1580774400000|2020-02-04 00:00:00|7320.7|7316.7|7324.5|7320.5|7325|7321|7319.9|7315.9|0
1580774700000|2020-02-04 00:05:00|7324.8|7320.8|7327.5|7323.5|7327.5|7323.5|7324.5|7320.5|0
1580775000000|2020-02-04 00:10:00|7329.1|7325.1|7330.7|7326.7|7331.4|7327.4|7329.1|7325.1|0
1580775300000|2020-02-04 00:15:00|7330.9|7326.9|7328.8|7324.8|7331.5|7327.5|7326.4|7322.4|0
1580775600000|2020-02-04 00:20:00|7328.9|7324.9|7328.1|7324.1|7329.8|7325.8|7326.9|7322.9|0
1580775900000|2020-02-04 00:25:00|7326.8|7322.8|7328.8|7324.8|7328.8|7324.8|7326.7|7322.7|0
1580776200000|2020-02-04 00:30:00|7328.9|7324.9|7328.3|7324.3|7330.3|7326.3|7328.2|7324.2|0
1580776500000|2020-02-04 00:35:00|7328.2|7324.2|7324.9|7320.9|7328.4|7324.4|7324.1|7320.1|0
1580776800000|2020-02-04 00:40:00|7325|7321|7326.7|7322.7|7328.2|7324.2|7325|7321|0
1580777100000|2020-02-04 00:45:00|7326.6|7322.6|7327.1|7323.1|7328.2|7324.2|7325.2|7321.2|0
1580777400000|2020-02-04 00:50:00|7327|7323|7326.5|7322.5|7327.1|7323.1|7325.2|7321.2|0
1580777700000|2020-02-04 00:55:00|7326.4|7322.4|7326.1|7322.1|7328.2|7324.2|7324.9|7320.9|0
1580778000000|2020-02-04 01:00:00|7324.9|7320.9|7333.8|7330.8|7340|7337|7324.8|7320.8|199
1580778300000|2020-02-04 01:05:00|7333.5|7330.5|7333.5|7330.5|7336|7333|7332.3|7329.3|108
1580778600000|2020-02-04 01:10:00|7333.3|7330.3|7339.5|7336.5|7340.8|7337.8|7332.3|7329.3|113
1580778900000|2020-02-04 01:15:00|7339.3|7336.3|7337.5|7334.5|7340.8|7337.8|7335.3|7332.3|73
1580779200000|2020-02-04 01:20:00|7338.3|7335.3|7345.8|7342.8|7347|7344|7338.3|7335.3|66
1580779500000|2020-02-04 01:25:00|7345.5|7342.5|7346.5|7343.5|7349|7346|7344|7341|105
1580779800000|2020-02-04 01:30:00|7347|7344|7351.3|7348.3|7352.8|7349.8|7347|7344|74
1580780100000|2020-02-04 01:35:00|7351.5|7348.5|7354.3|7351.3|7357.5|7354.5|7351.5|7348.5|161
1580780400000|2020-02-04 01:40:00|7354.5|7351.5|7351.3|7348.3|7356.8|7353.8|7350.5|7347.5|48
1580780700000|2020-02-04 01:45:00|7351.5|7348.5|7354.8|7351.8|7356.5|7353.5|7350.8|7347.8|46
1580781000000|2020-02-04 01:50:00|7355|7352|7353.5|7350.5|7355.5|7352.5|7352.3|7349.3|50
1580781300000|2020-02-04 01:55:00|7353.8|7350.8|7354|7351|7358|7355|7353.3|7350.3|229
1580781600000|2020-02-04 02:00:00|7354.3|7351.3|7354.5|7351.5|7354.5|7351.5|7350.3|7347.3|97
1580781900000|2020-02-04 02:05:00|7354.3|7351.3|7358|7355|7358.3|7355.3|7352.8|7349.8|322
1580782200000|2020-02-04 02:10:00|7358.3|7355.3|7356.5|7353.5|7360.5|7357.5|7356.3|7353.3|157
1580782500000|2020-02-04 02:15:00|7356.3|7353.3|7354.8|7351.8|7358.3|7355.3|7354.3|7351.3|67
1580782800000|2020-02-04 02:20:00|7354.5|7351.5|7356.5|7353.5|7357.3|7354.3|7352.5|7349.5|185
1580783100000|2020-02-04 02:25:00|7356.8|7353.8|7359.3|7356.3|7359.5|7356.5|7356.8|7353.8|42
1580783400000|2020-02-04 02:30:00|7359|7356|7360.3|7357.3|7361|7358|7356.8|7353.8|44
1580783700000|2020-02-04 02:35:00|7360.5|7357.5|7356.8|7353.8|7361|7358|7354.8|7351.8|18
1580784000000|2020-02-04 02:40:00|7357|7354|7355|7352|7357.3|7354.3|7354.8|7351.8|9
1580784300000|2020-02-04 02:45:00|7354.8|7351.8|7354.3|7351.3|7355.8|7352.8|7350.5|7347.5|25
1580784600000|2020-02-04 02:50:00|7354|7351|7357.3|7354.3|7358|7355|7352.5|7349.5|12
1580784900000|2020-02-04 02:55:00|7357.5|7354.5|7355.3|7352.3|7357.8|7354.8|7354.3|7351.3|4
1580785200000|2020-02-04 03:00:00|7355|7352|7354.8|7351.8|7357|7354|7354.3|7351.3|10
1580785500000|2020-02-04 03:05:00|7354.5|7351.5|7352.8|7349.8|7354.8|7351.8|7350.8|7347.8|6
1580785800000|2020-02-04 03:10:00|7352.5|7349.5|7356.3|7353.3|7356.3|7353.3|7351.3|7348.3|12
1580786100000|2020-02-04 03:15:00|7356.5|7353.5|7357.3|7354.3|7357.5|7354.5|7353.8|7350.8|8
1580786400000|2020-02-04 03:20:00|7357.5|7354.5|7358|7355|7359|7356|7357.3|7354.3|15
1580786700000|2020-02-04 03:25:00|7358.3|7355.3|7358|7355|7358.8|7355.8|7356.5|7353.5|8
1580787000000|2020-02-04 03:30:00|7358.3|7355.3|7361.5|7358.5|7362.3|7359.3|7358.3|7355.3|91
1580787300000|2020-02-04 03:35:00|7361.8|7358.8|7370|7367|7371.3|7368.3|7361.8|7358.8|166
1580787600000|2020-02-04 03:40:00|7369.8|7366.8|7371|7368|7372.5|7369.5|7369.5|7366.5|137
1580787900000|2020-02-04 03:45:00|7370.8|7367.8|7371|7368|7373.8|7370.8|7370.8|7367.8|182
1580788200000|2020-02-04 03:50:00|7371.3|7368.3|7372.5|7369.5|7373|7370|7371|7368|112
1580788500000|2020-02-04 03:55:00|7372.3|7369.3|7371|7368|7372.8|7369.8|7371|7368|34
1580788800000|2020-02-04 04:00:00|7371.3|7368.3|7368.5|7365.5|7375|7372|7368.3|7365.3|33
1580789100000|2020-02-04 04:05:00|7368.8|7365.8|7368.8|7365.8|7370|7367|7368|7365|13
1580789400000|2020-02-04 04:10:00|7369|7366|7368|7365|7369.8|7366.8|7367.5|7364.5|7
1580789700000|2020-02-04 04:15:00|7367.8|7364.8|7370.5|7367.5|7370.5|7367.5|7367.5|7364.5|11
1580790000000|2020-02-04 04:20:00|7370.8|7367.8|7372.3|7369.3|7372.3|7369.3|7369.5|7366.5|20
1580790300000|2020-02-04 04:25:00|7372|7369|7373.5|7370.5|7375|7372|7371|7368|12
1580790600000|2020-02-04 04:30:00|7373.3|7370.3|7374.3|7371.3|7375|7372|7370.3|7367.3|27
1580790900000|2020-02-04 04:35:00|7374.5|7371.5|7372.8|7369.8|7377.5|7374.5|7372.3|7369.3|23
1580791200000|2020-02-04 04:40:00|7373|7370|7371.3|7368.3|7374|7371|7370.5|7367.5|13
1580791500000|2020-02-04 04:45:00|7371|7368|7371|7368|7372.8|7369.8|7370.8|7367.8|6
1580791800000|2020-02-04 04:50:00|7370.8|7367.8|7371.3|7368.3|7372.3|7369.3|7370|7367|3
1580792100000|2020-02-04 04:55:00|7371.5|7368.5|7372.5|7369.5|7372.5|7369.5|7369.8|7366.8|2
1580792400000|2020-02-04 05:00:00|7372.8|7369.8|7372.3|7369.3|7373.8|7370.8|7369.5|7366.5|17
1580792700000|2020-02-04 05:05:00|7372.5|7369.5|7374|7371|7375|7372|7371.8|7368.8|22
1580793000000|2020-02-04 05:10:00|7373.8|7370.8|7373.8|7370.8|7373.8|7370.8|7371.8|7368.8|5
1580793300000|2020-02-04 05:15:00|7373.5|7370.5|7374.8|7371.8|7376.5|7373.5|7373|7370|14
1580793600000|2020-02-04 05:20:00|7375|7372|7373.3|7370.3|7375.3|7372.3|7373.3|7370.3|2
1580793900000|2020-02-04 05:25:00|7373|7370|7372.8|7369.8|7374.3|7371.3|7372.8|7369.8|1
1580794200000|2020-02-04 05:30:00|7373|7370|7371.8|7368.8|7373.3|7370.3|7369.8|7366.8|3
1580794500000|2020-02-04 05:35:00|7372|7369|7376|7373|7376|7373|7372|7369|9
1580794800000|2020-02-04 05:40:00|7376.3|7373.3|7376.3|7373.3|7379|7376|7374.5|7371.5|53
1580795100000|2020-02-04 05:45:00|7376.5|7373.5|7377|7374|7378.8|7375.8|7375.5|7372.5|33
1580795400000|2020-02-04 05:50:00|7377.3|7374.3|7374.8|7371.8|7378.5|7375.5|7374.8|7371.8|16
1580795700000|2020-02-04 05:55:00|7375|7372|7375|7372|7377|7374|7374.3|7371.3|10
1580796000000|2020-02-04 06:00:00|7375.3|7372.3|7376|7373|7377.3|7374.3|7374.8|7371.8|10
1580796300000|2020-02-04 06:05:00|7376.3|7373.3|7375.5|7372.5|7376.8|7373.8|7375|7372|9
1580796600000|2020-02-04 06:10:00|7375.8|7372.8|7378.5|7375.5|7378.8|7375.8|7374.3|7371.3|13
1580796900000|2020-02-04 06:15:00|7378.8|7375.8|7381.5|7378.5|7383|7380|7378.5|7375.5|38
1580797200000|2020-02-04 06:20:00|7381.3|7378.3|7380.8|7377.8|7382.3|7379.3|7380.5|7377.5|36
1580797500000|2020-02-04 06:25:00|7381|7378|7378.3|7375.3|7381.3|7378.3|7378.3|7375.3|29
1580797800000|2020-02-04 06:30:00|7378.5|7375.5|7379.8|7376.8|7379.8|7376.8|7378.5|7375.5|29
1580798100000|2020-02-04 06:35:00|7379.5|7376.5|7381.3|7378.3|7381.8|7378.8|7379.5|7376.5|10
1580798400000|2020-02-04 06:40:00|7381|7378|7384.3|7381.3|7384.3|7381.3|7381|7378|173
1580798700000|2020-02-04 06:45:00|7384.5|7381.5|7386.5|7383.5|7386.5|7383.5|7383.5|7380.5|65
1580799000000|2020-02-04 06:50:00|7386.8|7383.8|7387.5|7384.5|7387.5|7384.5|7385|7382|37
1580799300000|2020-02-04 06:55:00|7387.8|7384.8|7391|7388|7391.5|7388.5|7387.8|7384.8|69
1580799600000|2020-02-04 07:00:00|7390|7387|7390.3|7388.3|7393.8|7391.8|7388.3|7386|364
1580799900000|2020-02-04 07:05:00|7390.5|7388.5|7384.8|7382.8|7393|7391|7383.3|7381.3|142
1580800200000|2020-02-04 07:10:00|7385|7383|7388.8|7386.8|7391.3|7389.3|7385|7383|131
1580800500000|2020-02-04 07:15:00|7388.3|7386.3|7385.5|7383.5|7389.5|7387.5|7384|7382|77
1580800800000|2020-02-04 07:20:00|7385.8|7383.8|7386.5|7384.5|7387|7385|7384.3|7382.3|44
1580801100000|2020-02-04 07:25:00|7386.8|7384.8|7391.3|7389.3|7391.3|7389.3|7386.3|7384.3|115
1580801400000|2020-02-04 07:30:00|7391|7389|7388.8|7386.8|7393|7391|7388.8|7386.8|129
1580801700000|2020-02-04 07:35:00|7387.8|7385.8|7384.5|7382.5|7389.5|7387.5|7384.3|7382.3|211
1580802000000|2020-02-04 07:40:00|7384.3|7382.3|7391.8|7389.8|7391.8|7389.8|7384.3|7382.3|183
1580802300000|2020-02-04 07:45:00|7391.5|7389.5|7394|7392|7396.5|7394.5|7390.8|7388.8|212
1580802600000|2020-02-04 07:50:00|7393.8|7391.8|7395.5|7393.5|7396|7394|7393.3|7391.3|152
1580802900000|2020-02-04 07:55:00|7395.3|7393.3|7402.5|7400.5|7402.8|7400.8|7394.8|7392.8|395
1580803200000|2020-02-04 08:00:00|7402|7401|7406.8|7405.8|7413.3|7412.3|7398.3|7397.3|3384
1580803500000|2020-02-04 08:05:00|7407|7406|7422|7421|7423.3|7422.3|7401.8|7400.8|2768
1580803800000|2020-02-04 08:10:00|7422.3|7421.3|7425.3|7424.3|7427.3|7426.3|7417.3|7416.3|1969
1580804100000|2020-02-04 08:15:00|7426|7425|7427.8|7426.8|7431.8|7430.8|7419.8|7418.8|2388
1580804400000|2020-02-04 08:20:00|7428|7427|7430.8|7429.8|7437.8|7436.8|7424.3|7423.3|2095
1580804700000|2020-02-04 08:25:00|7431.3|7430.3|7437.8|7436.8|7442.3|7441.3|7428.5|7427.5|1685
1580805000000|2020-02-04 08:30:00|7437.5|7436.5|7432|7431|7440.5|7439.5|7431.8|7430.8|1571
1580805300000|2020-02-04 08:35:00|7431.8|7430.8|7430.8|7429.8|7439.8|7438.8|7429.3|7428.3|1086
1580805600000|2020-02-04 08:40:00|7430.6|7429.6|7435.3|7434.3|7435.6|7434.6|7427.8|7426.8|794
1580805900000|2020-02-04 08:45:00|7435.6|7434.6|7435.3|7434.3|7438.3|7437.3|7431.8|7430.8|638
1580806200000|2020-02-04 08:50:00|7435.1|7434.1|7437.1|7436.1|7440.1|7439.1|7434.8|7433.8|646
1580806500000|2020-02-04 08:55:00|7437.3|7436.3|7435.3|7434.3|7439.6|7438.6|7434.6|7433.6|609
1580806800000|2020-02-04 09:00:00|7435.1|7434.1|7439.1|7438.1|7439.6|7438.6|7433.1|7432.1|638
1580807100000|2020-02-04 09:05:00|7438.6|7437.6|7428.1|7427.1|7440.1|7439.1|7427.1|7426.1|642
1580807400000|2020-02-04 09:10:00|7428.3|7427.3|7424.6|7423.6|7429.8|7428.8|7424.6|7423.6|721
1580807700000|2020-02-04 09:15:00|7424.8|7423.8|7424.1|7423.1|7427.6|7426.6|7423.6|7422.6|487
1580808000000|2020-02-04 09:20:00|7423.6|7422.6|7425.6|7424.6|7427.6|7426.6|7423.6|7422.6|759
1580808300000|2020-02-04 09:25:00|7425.1|7424.1|7423.1|7422.1|7426.3|7425.3|7421.1|7420.1|767
1580808600000|2020-02-04 09:30:00|7423.3|7422.3|7429.1|7428.1|7429.1|7428.1|7422.6|7421.6|411
1580808900000|2020-02-04 09:35:00|7428.8|7427.8|7427.1|7426.1|7432.3|7431.3|7426.1|7425.1|589
1580809200000|2020-02-04 09:40:00|7426.6|7425.6|7425.3|7424.3|7429.8|7428.8|7423.6|7422.6|386
1580809500000|2020-02-04 09:45:00|7425.6|7424.6|7425.6|7424.6|7427.3|7426.3|7423.6|7422.6|521
1580809800000|2020-02-04 09:50:00|7425.3|7424.3|7423.6|7422.6|7425.6|7424.6|7420.6|7419.6|537
1580810100000|2020-02-04 09:55:00|7423.1|7422.1|7424.8|7423.8|7424.8|7423.8|7420.6|7419.6|449
1580810400000|2020-02-04 10:00:00|7425.1|7424.1|7427.1|7426.1|7427.6|7426.6|7420.6|7419.6|338
1580810700000|2020-02-04 10:05:00|7426.6|7425.6|7420.3|7419.3|7426.6|7425.6|7419.1|7418.1|860
1580811000000|2020-02-04 10:10:00|7420.6|7419.6|7416.1|7415.1|7421.6|7420.6|7416.1|7415.1|486
1580811300000|2020-02-04 10:15:00|7415.6|7414.6|7413.1|7412.1|7416.1|7415.1|7412.6|7411.6|766
1580811600000|2020-02-04 10:20:00|7412.6|7411.6|7414.1|7413.1|7416.3|7415.3|7411.6|7410.6|371
1580811900000|2020-02-04 10:25:00|7414.3|7413.3|7414.3|7413.3|7417.1|7416.1|7413.3|7412.3|455
1580812200000|2020-02-04 10:30:00|7414.1|7413.1|7412.3|7411.3|7416.3|7415.3|7412.1|7411.1|355
1580812500000|2020-02-04 10:35:00|7412.1|7411.1|7411.6|7410.6|7413.1|7412.1|7409.6|7408.6|239
1580812800000|2020-02-04 10:40:00|7411.1|7410.1|7410.6|7409.6|7411.6|7410.6|7409.1|7408.1|427
1580813100000|2020-02-04 10:45:00|7411.1|7410.1|7412.6|7411.6|7414.1|7413.1|7410.1|7409.1|722
1580813400000|2020-02-04 10:50:00|7412.8|7411.8|7417.6|7416.6|7419.6|7418.6|7412.8|7411.8|437
1580813700000|2020-02-04 10:55:00|7417.8|7416.8|7417.1|7416.1|7417.8|7416.8|7414.3|7413.3|645
1580814000000|2020-02-04 11:00:00|7417.6|7416.6|7415.6|7414.6|7417.8|7416.8|7413.3|7412.3|447
1580814300000|2020-02-04 11:05:00|7415.8|7414.8|7421.1|7420.1|7422.1|7421.1|7415.1|7414.1|474
1580814600000|2020-02-04 11:10:00|7421.3|7420.3|7429.8|7428.8|7430.3|7429.3|7421.3|7420.3|751
1580814900000|2020-02-04 11:15:00|7430.1|7429.1|7427.3|7426.3|7431.6|7430.6|7427.1|7426.1|400
1580815200000|2020-02-04 11:20:00|7427.1|7426.1|7422.1|7421.1|7427.3|7426.3|7421.1|7420.1|338
1580815500000|2020-02-04 11:25:00|7421.6|7420.6|7423.1|7422.1|7424.8|7423.8|7420.1|7419.1|454
1580815800000|2020-02-04 11:30:00|7423.6|7422.6|7426.1|7425.1|7428.6|7427.6|7423.6|7422.6|309
1580816100000|2020-02-04 11:35:00|7426.3|7425.3|7424.8|7423.8|7426.3|7425.3|7422.1|7421.1|353
1580816400000|2020-02-04 11:40:00|7424.6|7423.6|7425.6|7424.6|7428.1|7427.1|7421.1|7420.1|560
1580816700000|2020-02-04 11:45:00|7426.1|7425.1|7427.6|7426.6|7429.6|7428.6|7423.3|7422.3|682
1580817000000|2020-02-04 11:50:00|7428.8|7427.8|7425.1|7424.1|7430.6|7429.6|7424.1|7423.1|484
1580817300000|2020-02-04 11:55:00|7424.8|7423.8|7422.6|7421.6|7425.6|7424.6|7420.1|7419.1|794
1580817600000|2020-02-04 12:00:00|7422.8|7421.8|7420.3|7419.3|7426.6|7425.6|7419.6|7418.6|767
1580817900000|2020-02-04 12:05:00|7420.1|7419.1|7416.6|7415.6|7421.1|7420.1|7416.3|7415.3|617
1580818200000|2020-02-04 12:10:00|7416.3|7415.3|7418.1|7417.1|7419.8|7418.8|7415.1|7414.1|343
1580818500000|2020-02-04 12:15:00|7418.6|7417.6|7420.6|7419.6|7422.3|7421.3|7416.1|7415.1|455
1580818800000|2020-02-04 12:20:00|7421.1|7420.1|7423.6|7422.6|7423.6|7422.6|7419.6|7418.6|273
1580819100000|2020-02-04 12:25:00|7423.3|7422.3|7432.6|7431.6|7434.1|7433.1|7421.1|7420.1|528
1580819400000|2020-02-04 12:30:00|7432.8|7431.8|7429.1|7428.1|7434.3|7433.3|7425.6|7424.6|365
1580819700000|2020-02-04 12:35:00|7428.8|7427.8|7434.1|7433.1|7435.1|7434.1|7428.8|7427.8|661
1580820000000|2020-02-04 12:40:00|7435|7434|7434|7433|7437.2|7436.2|7433.5|7432.5|292
1580820300000|2020-02-04 12:45:00|7433.5|7432.5|7431|7430|7434.5|7433.5|7429.5|7428.5|471
1580820600000|2020-02-04 12:50:00|7430.7|7429.7|7431.2|7430.2|7434|7433|7430|7429|420
1580820900000|2020-02-04 12:55:00|7431.5|7430.5|7432.5|7431.5|7434.5|7433.5|7430.5|7429.5|213
1580821200000|2020-02-04 13:00:00|7433|7432|7430.7|7429.7|7434|7433|7428.7|7427.7|336
1580821500000|2020-02-04 13:05:00|7431|7430|7431|7430|7433.5|7432.5|7429|7428|420
1580821800000|2020-02-04 13:10:00|7431.5|7430.5|7431|7430|7432.7|7431.7|7430.2|7429.2|230
1580822100000|2020-02-04 13:15:00|7430.5|7429.5|7429.5|7428.5|7432|7431|7428.5|7427.5|274
1580822400000|2020-02-04 13:20:00|7429.2|7428.2|7430|7429|7430.7|7429.7|7427|7426|401
1580822700000|2020-02-04 13:25:00|7430.2|7429.2|7428.5|7427.5|7433|7432|7427.7|7426.7|382
1580823000000|2020-02-04 13:30:00|7428.2|7427.2|7426.5|7425.5|7430.2|7429.2|7426|7425|461
1580823300000|2020-02-04 13:35:00|7426.7|7425.7|7429|7428|7430.5|7429.5|7426.5|7425.5|302
1580823600000|2020-02-04 13:40:00|7429.2|7428.2|7430|7429|7431.5|7430.5|7428|7427|239
1580823900000|2020-02-04 13:45:00|7430.2|7429.2|7430.5|7429.5|7431.5|7430.5|7428|7427|378
1580824200000|2020-02-04 13:50:00|7430.7|7429.7|7431.5|7430.5|7434|7433|7430.7|7429.7|367
1580824500000|2020-02-04 13:55:00|7431.7|7430.7|7436|7435|7436.5|7435.5|7431|7430|291
1580824800000|2020-02-04 14:00:00|7436.2|7435.2|7433|7432|7438.2|7437.2|7432|7431|589
1580825100000|2020-02-04 14:05:00|7432.7|7431.7|7433|7432|7434.7|7433.7|7432|7431|444
1580825400000|2020-02-04 14:10:00|7432.7|7431.7|7431.7|7430.7|7434.2|7433.2|7429.7|7428.7|418
1580825700000|2020-02-04 14:15:00|7431.2|7430.2|7429|7428|7431.5|7430.5|7428|7427|608
1580826000000|2020-02-04 14:20:00|7429.2|7428.2|7428.5|7427.5|7430.5|7429.5|7428|7427|491
1580826300000|2020-02-04 14:25:00|7428.7|7427.7|7431|7430|7431.5|7430.5|7428.5|7427.5|532
1580826600000|2020-02-04 14:30:00|7430.5|7429.5|7431|7430|7434|7433|7427.5|7426.5|1242
1580826900000|2020-02-04 14:35:00|7430.7|7429.7|7428.7|7427.7|7434.2|7433.2|7427.5|7426.5|882
1580827200000|2020-02-04 14:40:00|7429|7428|7429.5|7428.5|7433.2|7432.2|7428.5|7427.5|755
1580827500000|2020-02-04 14:45:00|7429.7|7428.7|7437|7436|7437|7436|7429.7|7428.7|988
1580827800000|2020-02-04 14:50:00|7437.2|7436.2|7434.5|7433.5|7438.2|7437.2|7433|7432|854
1580828100000|2020-02-04 14:55:00|7434.2|7433.2|7431|7430|7437|7436|7430.7|7429.7|746
1580828400000|2020-02-04 15:00:00|7431.5|7430.5|7426.5|7425.5|7433.7|7432.7|7426|7425|1020
1580828700000|2020-02-04 15:05:00|7426.2|7425.2|7428|7427|7429|7428|7425.5|7424.5|655
1580829000000|2020-02-04 15:10:00|7427.7|7426.7|7424.2|7423.2|7430.7|7429.7|7423.2|7422.2|728
1580829300000|2020-02-04 15:15:00|7423.7|7422.7|7423.2|7422.2|7424.7|7423.7|7420.4|7419.4|706
1580829600000|2020-02-04 15:20:00|7422.9|7421.9|7429.2|7428.2|7430.2|7429.2|7421.9|7420.9|630
1580829900000|2020-02-04 15:25:00|7429.4|7428.4|7436.7|7435.7|7436.7|7435.7|7429.4|7428.4|947
1580830200000|2020-02-04 15:30:00|7437.2|7436.2|7432.7|7431.7|7437.7|7436.7|7431.9|7430.9|924
1580830500000|2020-02-04 15:35:00|7432.4|7431.4|7435.2|7434.2|7437.7|7436.7|7432.2|7431.2|719
1580830800000|2020-02-04 15:40:00|7434.9|7433.9|7434.9|7433.9|7437.7|7436.7|7434.4|7433.4|614
1580831100000|2020-02-04 15:45:00|7435.2|7434.2|7432.7|7431.7|7435.2|7434.2|7429.9|7428.9|658
1580831400000|2020-02-04 15:50:00|7432.4|7431.4|7435.4|7434.4|7436.2|7435.2|7431.7|7430.7|529
1580831700000|2020-02-04 15:55:00|7435.2|7434.2|7432.2|7431.2|7437.7|7436.7|7431.7|7430.7|892
1580832000000|2020-02-04 16:00:00|7431.9|7430.9|7434.2|7433.2|7435.7|7434.7|7431.9|7430.9|876
1580832300000|2020-02-04 16:05:00|7433.7|7432.7|7436.2|7435.2|7437.7|7436.7|7433.2|7432.2|987
1580832600000|2020-02-04 16:10:00|7436.4|7435.4|7438.7|7437.7|7440.2|7439.2|7434.4|7433.4|865
1580832900000|2020-02-04 16:15:00|7438.9|7437.9|7440.7|7439.7|7441.2|7440.2|7437.2|7436.2|615
1580833200000|2020-02-04 16:20:00|7440.9|7439.9|7441.2|7440.2|7442.2|7441.2|7440.2|7439.2|796
1580833500000|2020-02-04 16:25:00|7441.7|7440.7|7438.7|7436.7|7442.7|7441.7|7437.2|7435.9|4919
1580833800000|2020-02-04 16:30:00|7438.2|7436.2|7439.7|7437.7|7441.7|7439.7|7435.2|7433.2|7374
1580834100000|2020-02-04 16:35:00|7439.2|7437.2|7441.2|7439.2|7441.2|7439.2|7437.2|7435.2|3560
1580834400000|2020-02-04 16:40:00|7441.4|7439.4|7438.4|7436.4|7441.7|7439.7|7437.7|7435.7|1029
1580834700000|2020-02-04 16:45:00|7438.7|7436.7|7438.2|7436.2|7440.7|7438.7|7437.7|7435.7|395
1580835000000|2020-02-04 16:50:00|7438.7|7436.7|7433.7|7431.7|7438.7|7436.7|7433.2|7431.2|707
1580835300000|2020-02-04 16:55:00|7433.9|7431.9|7434.2|7432.2|7435.2|7433.2|7432.9|7430.9|281
1580835600000|2020-02-04 17:00:00|7434.4|7432.4|7434.7|7432.7|7434.7|7432.7|7432.7|7430.7|313
1580835900000|2020-02-04 17:05:00|7434.4|7432.4|7434.7|7432.7|7435.2|7433.2|7432.9|7430.9|219
1580836200000|2020-02-04 17:10:00|7434.4|7432.4|7436.7|7434.7|7437.2|7435.2|7434.4|7432.4|150
1580836500000|2020-02-04 17:15:00|7436.9|7434.9|7434.7|7432.7|7437.7|7435.7|7432.2|7430.2|489
1580836800000|2020-02-04 17:20:00|7434.4|7432.4|7437.4|7435.4|7437.7|7435.7|7434.4|7432.4|158
1580837100000|2020-02-04 17:25:00|7437.2|7435.2|7438.7|7436.7|7439.4|7437.4|7437.2|7435.2|283
1580837400000|2020-02-04 17:30:00|7438.9|7436.9|7435.2|7433.2|7439.4|7437.4|7434.7|7432.7|237
1580837700000|2020-02-04 17:35:00|7435.4|7433.4|7434.7|7432.7|7435.7|7433.7|7433.7|7431.7|149
1580838000000|2020-02-04 17:40:00|7434.9|7432.9|7435.2|7433.2|7435.7|7433.7|7433.2|7431.2|221
1580838300000|2020-02-04 17:45:00|7435.4|7433.4|7433.2|7431.2|7436.2|7434.2|7432.7|7430.7|166
1580838600000|2020-02-04 17:50:00|7433.7|7431.7|7433.2|7431.2|7434.2|7432.2|7432.2|7430.2|203
1580838900000|2020-02-04 17:55:00|7432.9|7430.9|7435.7|7433.7|7435.7|7433.7|7432.9|7430.9|152
1580839200000|2020-02-04 18:00:00|7436.2|7434.2|7435.2|7433.2|7436.7|7434.7|7434.7|7432.7|115
1580839500000|2020-02-04 18:05:00|7434.7|7432.7|7432.7|7430.7|7435.2|7433.2|7432.4|7430.4|83
1580839800000|2020-02-04 18:10:00|7433.2|7431.2|7429.2|7427.2|7433.2|7431.2|7429.2|7427.2|211
1580840100000|2020-02-04 18:15:00|7429.4|7427.4|7428.2|7426.2|7429.7|7427.7|7427.2|7425.2|196
1580840400000|2020-02-04 18:20:00|7427.9|7425.9|7428.2|7426.2|7428.7|7426.7|7427.7|7425.7|69
1580840700000|2020-02-04 18:25:00|7427.9|7425.9|7428.7|7426.7|7428.9|7426.9|7425.2|7423.2|178
1580841000000|2020-02-04 18:30:00|7428.4|7426.4|7429.7|7427.7|7429.7|7427.7|7428.2|7426.2|82
1580841300000|2020-02-04 18:35:00|7429.9|7427.9|7430.7|7428.7|7431.4|7429.4|7429.7|7427.7|122
1580841600000|2020-02-04 18:40:00|7430.4|7428.4|7431.2|7429.2|7431.7|7429.7|7429.2|7427.2|166
1580841900000|2020-02-04 18:45:00|7430.7|7428.7|7431.2|7429.2|7432.4|7430.4|7430.7|7428.7|85
1580842200000|2020-02-04 18:50:00|7430.9|7428.9|7430.2|7428.2|7431.4|7429.4|7429.7|7427.7|112
1580842500000|2020-02-04 18:55:00|7429.9|7427.9|7431.2|7429.2|7431.7|7429.7|7429.7|7427.7|74
1580842800000|2020-02-04 19:00:00|7431.4|7429.4|7431.2|7429.2|7432.2|7430.2|7430.4|7428.4|73
1580843100000|2020-02-04 19:05:00|7430.9|7428.9|7431.7|7429.7|7432.2|7430.2|7430.7|7428.7|102
1580843400000|2020-02-04 19:10:00|7431.9|7429.9|7432.7|7430.7|7433.2|7431.2|7431.2|7429.2|17
1580843700000|2020-02-04 19:15:00|7432.2|7430.2|7431.7|7429.7|7432.9|7430.9|7431.2|7429.2|47
1580844000000|2020-02-04 19:20:00|7431.4|7429.4|7429.4|7427.4|7431.7|7429.7|7428.9|7426.9|81
1580844300000|2020-02-04 19:25:00|7429.7|7427.7|7427.7|7425.7|7429.9|7427.9|7427.2|7425.2|52
1580844600000|2020-02-04 19:30:00|7427.2|7425.2|7429.2|7427.2|7430.2|7428.2|7426.7|7424.7|155
1580844900000|2020-02-04 19:35:00|7429.4|7427.4|7432.2|7430.2|7432.7|7430.7|7429.2|7427.2|79
1580845200000|2020-02-04 19:40:00|7431.9|7429.9|7433.7|7431.7|7434.2|7432.2|7430.7|7428.7|124
1580845500000|2020-02-04 19:45:00|7433.9|7431.9|7433.4|7431.4|7434.4|7432.4|7432.7|7430.7|44
1580845800000|2020-02-04 19:50:00|7433.7|7431.7|7431.7|7429.7|7433.7|7431.7|7431.2|7429.2|71
1580846100000|2020-02-04 19:55:00|7431.2|7429.2|7431.2|7429.2|7432.4|7430.4|7430.7|7428.7|75
1580846400000|2020-02-04 20:00:00|7430.9|7428.9|7430.7|7428.7|7431.2|7429.2|7429.7|7427.7|74
1580846700000|2020-02-04 20:05:00|7430.9|7428.9|7429.2|7427.2|7430.9|7428.9|7429.2|7427.2|54
1580847000000|2020-02-04 20:10:00|7429.4|7427.4|7430.2|7428.2|7430.9|7428.9|7429.2|7427.2|98
1580847300000|2020-02-04 20:15:00|7430.7|7428.7|7432.4|7430.4|7432.7|7430.7|7428.7|7426.7|101
1580847600000|2020-02-04 20:20:00|7432.2|7430.2|7432.9|7430.9|7434.4|7432.4|7431.7|7429.7|71
1580847900000|2020-02-04 20:25:00|7433.2|7431.2|7434.2|7432.2|7434.7|7432.7|7432.2|7430.2|106
1580848200000|2020-02-04 20:30:00|7433.9|7431.9|7431.7|7429.7|7435.2|7433.2|7431.7|7429.7|92
1580848500000|2020-02-04 20:35:00|7431.4|7429.4|7432.2|7430.2|7434.2|7432.2|7431.2|7429.2|99
1580848800000|2020-02-04 20:40:00|7432.4|7430.4|7429.2|7427.2|7432.4|7430.4|7428.7|7426.7|168
1580849100000|2020-02-04 20:45:00|7428.7|7426.7|7430.2|7428.2|7430.7|7428.7|7426.7|7424.7|366
1580849400000|2020-02-04 20:50:00|7429.9|7427.9|7423.7|7421.7|7429.9|7427.9|7422.7|7420.7|224
1580849700000|2020-02-04 20:55:00|7423.4|7421.4|7422.5|7418.5|7425.2|7423.2|7420.9|7418.5|589
1580850000000|2020-02-04 21:00:00|7422.9|7418.9|7426|7422|7426.8|7422.8|7420.1|7416.1|0
1580850300000|2020-02-04 21:05:00|7425.6|7421.6|7427|7423|7427|7423|7424.2|7420.2|0
1580850600000|2020-02-04 21:10:00|7426.6|7422.6|7430|7426|7430.6|7426.6|7425|7421|0
1580850900000|2020-02-04 21:15:00|7429.9|7425.9|7430.4|7426.4|7430.4|7426.4|7429.6|7425.6|0
1580851200000|2020-02-04 21:20:00|7429.9|7425.9|7429.9|7425.9|7430.4|7426.4|7429.8|7425.8|0
1580851500000|2020-02-04 21:25:00|7430|7426|7428.9|7424.9|7430|7426|7428.8|7424.8|0
1580851800000|2020-02-04 21:30:00|7430|7426|7430.1|7426.1|7431.6|7427.6|7429|7425|0
1580852100000|2020-02-04 21:35:00|7429.7|7425.7|7431.1|7427.1|7431.1|7427.1|7429.7|7425.7|0
1580852400000|2020-02-04 21:40:00|7430.7|7426.7|7437.5|7433.5|7437.5|7433.5|7430.3|7426.3|0
1580852700000|2020-02-04 21:45:00|7437.1|7433.1|7434.2|7430.2|7437.9|7433.9|7430.7|7426.7|0
1580853000000|2020-02-04 21:50:00|7434.6|7430.6|7432.4|7428.4|7435|7431|7432|7428|0
1580853300000|2020-02-04 21:55:00|7432|7428|7432.5|7428.5|7433.8|7429.8|7431.8|7427.8|0
1580853600000|2020-02-04 22:00:00|7432|7428|7433|7429|7433.1|7429.1|7432|7428|0
1580853900000|2020-02-04 22:05:00|7433.1|7429.1|7433.6|7429.6|7434.2|7430.2|7433.1|7429.1|0
1580854200000|2020-02-04 22:10:00|7433.5|7429.5|7432.3|7428.3|7434.3|7430.3|7432.2|7428.2|0
1580854500000|2020-02-04 22:15:00|7433.1|7429.1|7433|7429|7433.7|7429.7|7432.2|7428.2|0
1580854800000|2020-02-04 22:20:00|7432.9|7428.9|7432.9|7428.9|7433|7429|7432.7|7428.7|0
1580855100000|2020-02-04 22:25:00|7432.7|7428.7|7433|7429|7433|7429|7432.4|7428.4|0
1580855700000|2020-02-04 22:35:00|7432.3|7428.3|7432.7|7428.7|7433|7429|7432.2|7428.2|0
1580856000000|2020-02-04 22:40:00|7432.4|7428.4|7431.3|7427.3|7432.4|7428.4|7431.3|7427.3|0
1580856300000|2020-02-04 22:45:00|7431.4|7427.4|7431.3|7427.3|7431.6|7427.6|7431.2|7427.2|0
1580856600000|2020-02-04 22:50:00|7431.6|7427.6|7431.5|7427.5|7432.3|7428.3|7431.5|7427.5|0
1580856900000|2020-02-04 22:55:00|7431.7|7427.7|7432.3|7428.3|7432.3|7428.3|7431.5|7427.5|0
1580857200000|2020-02-04 23:00:00|7431.5|7427.5|7430.2|7426.2|7432.1|7428.1|7427.5|7423.5|0
1580857500000|2020-02-04 23:05:00|7430|7426|7429.6|7425.6|7430.3|7426.3|7429.5|7425.5|0
1580857800000|2020-02-04 23:10:00|7430|7426|7430.5|7426.5|7431.2|7427.2|7429.6|7425.6|0
1580858100000|2020-02-04 23:15:00|7430.1|7426.1|7430.7|7426.7|7430.7|7426.7|7429.9|7425.9|0
1580858400000|2020-02-04 23:20:00|7431.5|7427.5|7435.1|7431.1|7435.1|7431.1|7431.5|7427.5|0
1580858700000|2020-02-04 23:25:00|7434.8|7430.8|7433.4|7429.4|7435.7|7431.7|7433.4|7429.4|0
1580859000000|2020-02-04 23:30:00|7433.8|7429.8|7430.9|7426.9|7433.8|7429.8|7430.5|7426.5|0
1580859300000|2020-02-04 23:35:00|7431.1|7427.1|7429|7425|7431.3|7427.3|7428.6|7424.6|0
1580859600000|2020-02-04 23:40:00|7429.4|7425.4|7427.4|7423.4|7429.8|7425.8|7427.2|7423.2|0
1580859900000|2020-02-04 23:45:00|7427|7423|7427.3|7423.3|7427.8|7423.8|7426.5|7422.5|0
1580860200000|2020-02-04 23:50:00|7427.7|7423.7|7424.7|7420.7|7427.7|7423.7|7424.3|7420.3|0
1580860500000|2020-02-04 23:55:00|7424.9|7420.9|7425|7421|7426.2|7422.2|7424.2|7420.2|0
1580860800000|2020-02-05 00:00:00|7424.7|7420.7|7423.3|7419.3|7425.1|7421.1|7421.9|7417.9|0
1580861100000|2020-02-05 00:05:00|7423.6|7419.6|7424.8|7420.8|7424.8|7420.8|7422.7|7418.7|0
1580861400000|2020-02-05 00:10:00|7424.4|7420.4|7428.3|7424.3|7430.3|7426.3|7424.4|7420.4|0
1580861700000|2020-02-05 00:15:00|7428.1|7424.1|7426.3|7422.3|7431.3|7427.3|7426.2|7422.2|0
1580862000000|2020-02-05 00:20:00|7426.4|7422.4|7420.3|7416.3|7428.4|7424.4|7420.2|7416.2|0
1580862300000|2020-02-05 00:25:00|7420.2|7416.2|7418.9|7414.9|7423.4|7419.4|7418.8|7414.8|0
1580862600000|2020-02-05 00:30:00|7418.8|7414.8|7419|7415|7422.1|7418.1|7418.7|7414.7|0
1580862900000|2020-02-05 00:35:00|7419.1|7415.1|7419.1|7415.1|7420.7|7416.7|7418.3|7414.3|0
1580863200000|2020-02-05 00:40:00|7419.2|7415.2|7419.1|7415.1|7419.2|7415.2|7417.7|7413.7|0
1580863500000|2020-02-05 00:45:00|7417.8|7413.8|7416.1|7412.1|7417.8|7413.8|7414.5|7410.5|0
1580863800000|2020-02-05 00:50:00|7416|7412|7411.7|7407.7|7416.2|7412.2|7410.3|7406.3|0
1580864100000|2020-02-05 00:55:00|7411.8|7407.8|7407.9|7403.9|7411.8|7407.8|7406|7402|0
1580864400000|2020-02-05 01:00:00|7408.5|7404.5|7407.9|7404.9|7416.7|7413.7|7407|7403|401
1580864700000|2020-02-05 01:05:00|7407.7|7404.7|7411.7|7408.7|7413.2|7410.2|7407.7|7404.7|130
1580865000000|2020-02-05 01:10:00|7411.4|7408.4|7412.4|7409.4|7414.7|7411.7|7409.2|7406.2|109
1580865300000|2020-02-05 01:15:00|7412.2|7409.2|7409.2|7406.2|7413.2|7410.2|7408.4|7405.4|96
1580865600000|2020-02-05 01:20:00|7409.4|7406.4|7408.4|7405.4|7409.4|7406.4|7403.7|7400.7|328
1580865900000|2020-02-05 01:25:00|7408.2|7405.2|7404.7|7401.7|7408.2|7405.2|7401.4|7398.4|159
1580866200000|2020-02-05 01:30:00|7404.4|7401.4|7404.9|7401.9|7407.7|7404.7|7402.9|7399.9|141
1580866500000|2020-02-05 01:35:00|7404.4|7401.4|7409.7|7406.7|7410.2|7407.2|7402.7|7399.7|86
1580866800000|2020-02-05 01:40:00|7409.9|7406.9|7409.2|7406.2|7411.2|7408.2|7408.7|7405.7|39
1580867100000|2020-02-05 01:45:00|7408.7|7405.7|7413.2|7410.2|7413.4|7410.4|7405.4|7402.4|60
1580867400000|2020-02-05 01:50:00|7412.9|7409.9|7419.2|7416.2|7419.2|7416.2|7411.4|7408.4|73
1580867700000|2020-02-05 01:55:00|7419.4|7416.4|7423.2|7420.2|7424.2|7421.2|7419.2|7416.2|173
1580868000000|2020-02-05 02:00:00|7423.4|7420.4|7418.7|7415.7|7423.7|7420.7|7418.2|7415.2|16
1580868300000|2020-02-05 02:05:00|7418.4|7415.4|7418.4|7415.4|7421.2|7418.2|7417.9|7414.9|16
1580868600000|2020-02-05 02:10:00|7418.2|7415.2|7417.2|7414.2|7419.7|7416.7|7417.2|7414.2|30
1580868900000|2020-02-05 02:15:00|7416.9|7413.9|7418.2|7415.2|7418.9|7415.9|7415.7|7412.7|8
1580869200000|2020-02-05 02:20:00|7418.4|7415.4|7419.9|7416.9|7422.2|7419.2|7417.9|7414.9|15
1580869500000|2020-02-05 02:25:00|7419.7|7416.7|7419.7|7416.7|7419.9|7416.9|7417.4|7414.4|35
1580869800000|2020-02-05 02:30:00|7419.9|7416.9|7420.2|7417.2|7420.2|7417.2|7417.4|7414.4|23
1580870100000|2020-02-05 02:35:00|7419.9|7416.9|7420.2|7417.2|7420.7|7417.7|7419.2|7416.2|2
1580870400000|2020-02-05 02:40:00|7419.9|7416.9|7421.2|7418.2|7421.4|7418.4|7418.7|7415.7|10
1580870700000|2020-02-05 02:45:00|7421.4|7418.4|7418.9|7415.9|7421.4|7418.4|7416.4|7413.4|11
1580871000000|2020-02-05 02:50:00|7418.7|7415.7|7418.4|7415.4|7419.2|7416.2|7416.9|7413.9|7
1580871300000|2020-02-05 02:55:00|7418.2|7415.2|7414.9|7411.9|7419.2|7416.2|7414.7|7411.7|4
1580871600000|2020-02-05 03:00:00|7415.2|7412.2|7415.7|7412.7|7416.7|7413.7|7412.7|7409.7|1
1580871900000|2020-02-05 03:05:00|7415.4|7412.4|7414.7|7411.7|7415.7|7412.7|7414.2|7411.2|7
1580872200000|2020-02-05 03:10:00|7414.9|7411.9|7411.7|7408.7|7415.2|7412.2|7410.7|7407.7|7
1580872500000|2020-02-05 03:15:00|7411.4|7408.4|7414.4|7411.4|7414.7|7411.7|7410.9|7407.9|4
1580872800000|2020-02-05 03:20:00|7414.7|7411.7|7415.7|7412.7|7415.9|7412.9|7413.4|7410.4|5
1580873100000|2020-02-05 03:25:00|7415.9|7412.9|7413.7|7410.7|7416.2|7413.2|7412.2|7409.2|2
1580873400000|2020-02-05 03:30:00|7413.9|7410.9|7414.4|7411.4|7415.2|7412.2|7413.2|7410.2|1
1580873700000|2020-02-05 03:35:00|7414.2|7411.2|7416.2|7413.2|7416.7|7413.7|7414.2|7411.2|4
1580874000000|2020-02-05 03:40:00|7416.4|7413.4|7418.7|7415.7|7419.2|7416.2|7415.9|7412.9|14
1580874300000|2020-02-05 03:45:00|7418.9|7415.9|7419.2|7416.2|7419.2|7416.2|7418.4|7415.4|0
1580874600000|2020-02-05 03:50:00|7419.4|7416.4|7418.2|7415.2|7420.9|7417.9|7418.2|7415.2|10
1580874900000|2020-02-05 03:55:00|7417.9|7414.9|7417.4|7414.4|7418.2|7415.2|7416.4|7413.4|11
1580875200000|2020-02-05 04:00:00|7417.2|7414.2|7419.4|7416.4|7419.7|7416.7|7417.2|7414.2|5
1580875500000|2020-02-05 04:05:00|7419.7|7416.7|7419.7|7416.7|7421.2|7418.2|7419.4|7416.4|13
1580875800000|2020-02-05 04:10:00|7419.9|7416.9|7418.2|7415.2|7420.2|7417.2|7417.7|7414.7|9
1580876100000|2020-02-05 04:15:00|7418.4|7415.4|7418.7|7415.7|7418.7|7415.7|7418.2|7415.2|1
1580876400000|2020-02-05 04:20:00|7418.9|7415.9|7418.4|7415.4|7419.2|7416.2|7417.7|7414.7|3
1580876700000|2020-02-05 04:25:00|7418.7|7415.7|7418.9|7415.9|7419.4|7416.4|7418.4|7415.4|8
1580877000000|2020-02-05 04:30:00|7419.2|7416.2|7421.7|7418.7|7421.9|7418.9|7419.2|7416.2|7
1580877300000|2020-02-05 04:35:00|7421.4|7418.4|7419.7|7416.7|7421.7|7418.7|7419.7|7416.7|2
1580877600000|2020-02-05 04:40:00|7419.9|7416.9|7419.2|7416.2|7420.2|7417.2|7419.2|7416.2|5
1580877900000|2020-02-05 04:45:00|7419.4|7416.4|7420.9|7417.9|7421.4|7418.4|7419.4|7416.4|4
1580878200000|2020-02-05 04:50:00|7421.2|7418.2|7421.2|7418.2|7421.9|7418.9|7420.4|7417.4|5
1580878500000|2020-02-05 04:55:00|7421.4|7418.4|7421.2|7418.2|7421.7|7418.7|7420.7|7417.7|4
1580878800000|2020-02-05 05:00:00|7421.4|7418.4|7420.7|7417.7|7422.4|7419.4|7419.9|7416.9|9
1580879100000|2020-02-05 05:05:00|7420.9|7417.9|7421.9|7418.9|7421.9|7418.9|7420.7|7417.7|0
1580879400000|2020-02-05 05:10:00|7421.7|7418.7|7418.9|7415.9|7421.7|7418.7|7418.2|7415.2|9
1580879700000|2020-02-05 05:15:00|7418.7|7415.7|7415.7|7412.7|7418.7|7415.7|7415.7|7412.7|13
1580880000000|2020-02-05 05:20:00|7415.4|7412.4|7413.2|7410.2|7415.4|7412.4|7412.9|7409.9|6
1580880300000|2020-02-05 05:25:00|7412.9|7409.9|7413.4|7410.4|7415.2|7412.2|7412.7|7409.7|7
1580880600000|2020-02-05 05:30:00|7413.2|7410.2|7410.7|7407.7|7413.4|7410.4|7410.4|7407.4|14
1580880900000|2020-02-05 05:35:00|7410.9|7407.9|7406.4|7403.4|7410.9|7407.9|7406.2|7403.2|11
1580881200000|2020-02-05 05:40:00|7406.2|7403.2|7406.9|7403.9|7409.2|7406.2|7406.2|7403.2|16
1580881500000|2020-02-05 05:45:00|7407.2|7404.2|7404.2|7401.2|7408.9|7405.9|7403.9|7400.9|36
1580881800000|2020-02-05 05:50:00|7404.4|7401.4|7406.9|7403.9|7408.2|7405.2|7404.4|7401.4|17
1580882100000|2020-02-05 05:55:00|7407.2|7404.2|7405.9|7402.9|7407.2|7404.2|7404.2|7401.2|27
1580882400000|2020-02-05 06:00:00|7406.2|7403.2|7410.4|7407.4|7410.4|7407.4|7404.4|7401.4|60
1580882700000|2020-02-05 06:05:00|7410.2|7407.2|7415.9|7412.9|7417.4|7414.4|7409.9|7406.9|48
1580883000000|2020-02-05 06:10:00|7416.2|7413.2|7415.9|7412.9|7418.2|7415.2|7414.4|7411.4|26
1580883300000|2020-02-05 06:15:00|7416.2|7413.2|7413.4|7410.4|7416.7|7413.7|7412.4|7409.4|20
1580883600000|2020-02-05 06:20:00|7413.7|7410.7|7412.7|7409.7|7414.2|7411.2|7411.2|7408.2|56
1580883900000|2020-02-05 06:25:00|7412.4|7409.4|7414.7|7411.7|7416.2|7413.2|7412.2|7409.2|52
1580884200000|2020-02-05 06:30:00|7414.4|7411.4|7413.7|7410.7|7415.9|7412.9|7413.7|7410.7|30
1580884500000|2020-02-05 06:35:00|7413.9|7410.9|7413.4|7410.4|7415.4|7412.4|7412.9|7409.9|10
1580884800000|2020-02-05 06:40:00|7413.7|7410.7|7416.2|7413.2|7416.4|7413.4|7413.7|7410.7|23
1580885100000|2020-02-05 06:45:00|7415.9|7412.9|7414.2|7411.2|7416.2|7413.2|7412.9|7409.9|25
1580885400000|2020-02-05 06:50:00|7414.4|7411.4|7415.4|7412.4|7415.7|7412.7|7413.2|7410.2|11
1580885700000|2020-02-05 06:55:00|7415.7|7412.7|7411.9|7408.9|7415.7|7412.7|7411.7|7408.7|37
1580886000000|2020-02-05 07:00:00|7411.7|7408.7|7419.7|7417.7|7421.2|7419.2|7410.9|7407.9|267
1580886300000|2020-02-05 07:05:00|7419.9|7417.9|7416.4|7414.4|7421.9|7419.9|7415.2|7413.2|133
1580886600000|2020-02-05 07:10:00|7416.2|7414.2|7411.9|7409.9|7416.4|7414.4|7410.9|7408.9|89
1580886900000|2020-02-05 07:15:00|7412.2|7410.2|7415.2|7413.2|7415.4|7413.4|7411.4|7409.4|98
1580887200000|2020-02-05 07:20:00|7414.9|7412.9|7412.9|7410.9|7415.7|7413.7|7412.4|7410.4|82
1580887500000|2020-02-05 07:25:00|7413.2|7411.2|7413.9|7411.9|7415.4|7413.4|7413.2|7411.2|38
1580887800000|2020-02-05 07:30:00|7413.7|7411.7|7412.7|7410.7|7413.7|7411.7|7411.4|7409.4|145
1580888100000|2020-02-05 07:35:00|7412.9|7410.9|7414.7|7412.7|7414.9|7412.9|7412.7|7410.7|42
1580888400000|2020-02-05 07:40:00|7414.9|7412.9|7412.2|7410.2|7414.9|7412.9|7411.2|7409.2|58
1580888700000|2020-02-05 07:45:00|7412.4|7410.4|7411.4|7409.4|7415.7|7413.7|7410.7|7408.7|175
1580889000000|2020-02-05 07:50:00|7411.2|7409.2|7406.2|7404.2|7411.4|7409.4|7405.9|7403.9|129
1580889300000|2020-02-05 07:55:00|7406.9|7404.9|7405.7|7403.7|7409.7|7407.7|7403.7|7401.7|506
1580889600000|2020-02-05 08:00:00|7405.2|7404.2|7410.7|7409.7|7413.7|7412.7|7397.4|7396.4|3033
1580889900000|2020-02-05 08:05:00|7409.7|7408.7|7421.7|7420.7|7423.2|7422.2|7409.7|7408.7|1422
1580890200000|2020-02-05 08:10:00|7421.9|7420.9|7418.7|7417.7|7425.2|7424.2|7414.4|7413.4|1280
1580890500000|2020-02-05 08:15:00|7418.4|7417.4|7413.2|7412.2|7422.2|7421.2|7411.2|7410.2|897
1580890800000|2020-02-05 08:20:00|7413.9|7412.9|7420.2|7419.2|7420.4|7419.4|7408.9|7407.9|1240
1580891100000|2020-02-05 08:25:00|7419.7|7418.7|7431.2|7430.2|7431.7|7430.7|7417.7|7416.7|1062
1580891400000|2020-02-05 08:30:00|7431.4|7430.4|7437.7|7436.7|7441.2|7440.2|7426.7|7425.7|1380
1580891700000|2020-02-05 08:35:00|7437.4|7436.4|7463.4|7462.4|7465.7|7464.7|7434.7|7433.7|2633
1580892000000|2020-02-05 08:40:00|7463.2|7462.2|7458.4|7457.4|7467.9|7466.9|7457.9|7456.9|2202
1580892300000|2020-02-05 08:45:00|7458.7|7457.7|7476.7|7475.7|7479.4|7478.4|7458.7|7457.7|2347
1580892600000|2020-02-05 08:50:00|7476.4|7475.4|7467.4|7466.4|7480.9|7479.9|7466.9|7465.9|1067
1580892900000|2020-02-05 08:55:00|7467.2|7466.2|7475.7|7474.7|7475.7|7474.7|7465.9|7464.9|756
1580893200000|2020-02-05 09:00:00|7475.4|7474.4|7476.7|7475.7|7478.4|7477.4|7469.9|7468.9|579
1580893500000|2020-02-05 09:05:00|7476.4|7475.4|7482.7|7481.7|7486.9|7485.9|7475.2|7474.2|984
1580893800000|2020-02-05 09:10:00|7482.4|7481.4|7475.4|7474.4|7485.2|7484.2|7474.7|7473.7|1061
1580894100000|2020-02-05 09:15:00|7475.2|7474.2|7487.7|7486.7|7488.7|7487.7|7475.2|7474.2|666
1580894400000|2020-02-05 09:20:00|7487.4|7486.4|7492.7|7491.7|7493.7|7492.7|7486.7|7485.7|619
1580894700000|2020-02-05 09:25:00|7492.9|7491.9|7494.7|7493.7|7497.9|7496.9|7491.2|7490.2|1183
1580895000000|2020-02-05 09:30:00|7493.7|7492.7|7494.4|7493.4|7495.9|7494.9|7489.7|7488.7|782
1580895300000|2020-02-05 09:35:00|7494.2|7493.2|7497.9|7496.9|7499.2|7498.2|7492.9|7491.9|657
1580895600000|2020-02-05 09:40:00|7498.2|7497.2|7500.7|7499.7|7502.2|7501.2|7496.7|7495.7|861
1580895900000|2020-02-05 09:45:00|7500.4|7499.4|7499.2|7498.2|7500.4|7499.4|7494.4|7493.4|747
1580896200000|2020-02-05 09:50:00|7499.4|7498.4|7497.2|7496.2|7502.7|7501.7|7496.4|7495.4|807
1580896500000|2020-02-05 09:55:00|7496.7|7495.7|7496.4|7495.4|7499.7|7498.7|7493.2|7492.2|589
1580896800000|2020-02-05 10:00:00|7496.2|7495.2|7498.7|7497.7|7499.9|7498.9|7493.9|7492.9|654
1580897100000|2020-02-05 10:05:00|7498.2|7497.2|7494.4|7493.4|7498.7|7497.7|7493.2|7492.2|498
1580897400000|2020-02-05 10:10:00|7494.7|7493.7|7492.9|7491.9|7494.9|7493.9|7490.2|7489.2|431
1580897700000|2020-02-05 10:15:00|7492.7|7491.7|7496.7|7495.7|7496.7|7495.7|7490.7|7489.7|507
1580898000000|2020-02-05 10:20:00|7496.4|7495.4|7492.7|7491.7|7497.4|7496.4|7491.2|7490.2|362
1580898300000|2020-02-05 10:25:00|7492.2|7491.2|7495.7|7494.7|7496.9|7495.9|7492.2|7491.2|410
1580898600000|2020-02-05 10:30:00|7495.4|7494.4|7492.7|7491.7|7497.7|7496.7|7491.2|7490.2|343
1580898900000|2020-02-05 10:35:00|7492.4|7491.4|7494.2|7493.2|7498.2|7497.2|7492.4|7491.4|412
1580899200000|2020-02-05 10:40:00|7493.9|7492.9|7493.2|7492.2|7497.2|7496.2|7492.4|7491.4|456
1580899500000|2020-02-05 10:45:00|7492.9|7491.9|7495.7|7494.7|7496.2|7495.2|7492.7|7491.7|323
1580899800000|2020-02-05 10:50:00|7495.9|7494.9|7495.7|7494.7|7497.2|7496.2|7494.2|7493.2|375
1580900100000|2020-02-05 10:55:00|7495.4|7494.4|7497.2|7496.2|7499.2|7498.2|7495.2|7494.2|433
1580900400000|2020-02-05 11:00:00|7497.7|7496.7|7496.9|7495.9|7498.2|7497.2|7496.2|7495.2|414
1580900700000|2020-02-05 11:05:00|7497.2|7496.2|7496.9|7495.9|7499.2|7498.2|7496.2|7495.2|482
1580901000000|2020-02-05 11:10:00|7497.2|7496.2|7497.4|7496.4|7500.2|7499.2|7494.7|7493.7|583
1580901300000|2020-02-05 11:15:00|7497.2|7496.2|7503.2|7502.2|7504.2|7503.2|7496.7|7495.7|937
1580901600000|2020-02-05 11:20:00|7503.4|7502.4|7510.9|7509.9|7511.2|7510.2|7502.7|7501.7|831
1580901900000|2020-02-05 11:25:00|7510.7|7509.7|7512.4|7511.4|7514.2|7513.2|7510.2|7509.2|742
1580902200000|2020-02-05 11:30:00|7512.7|7511.7|7509.9|7508.9|7513.4|7512.4|7508.7|7507.7|532
1580902500000|2020-02-05 11:35:00|7509.7|7508.7|7487.7|7486.7|7509.9|7508.9|7482.7|7481.7|2535
1580902800000|2020-02-05 11:40:00|7487.4|7486.4|7493.7|7492.7|7494.4|7493.4|7482.2|7481.2|1172
1580903100000|2020-02-05 11:45:00|7493.4|7492.4|7492.2|7491.2|7494.2|7493.2|7488.7|7487.7|611
1580903400000|2020-02-05 11:50:00|7491.9|7490.9|7486.2|7485.2|7493.2|7492.2|7485.4|7484.4|687
1580903700000|2020-02-05 11:55:00|7486.4|7485.4|7477.9|7476.9|7486.4|7485.4|7475.2|7474.2|1029
1580904000000|2020-02-05 12:00:00|7477.7|7476.7|7482.2|7481.2|7485.4|7484.4|7477.7|7476.7|816
1580904300000|2020-02-05 12:05:00|7482.4|7481.4|7484.2|7483.2|7485.4|7484.4|7479.9|7478.9|275
1580904600000|2020-02-05 12:10:00|7483.9|7482.9|7483.2|7482.2|7485.7|7484.7|7481.7|7480.7|365
1580904900000|2020-02-05 12:15:00|7483.4|7482.4|7486.7|7485.7|7487.7|7486.7|7481.7|7480.7|612
1580905200000|2020-02-05 12:20:00|7486.9|7485.9|7487.9|7486.9|7488.2|7487.2|7483.2|7482.2|596
1580905500000|2020-02-05 12:25:00|7487.7|7486.7|7486.9|7485.9|7490.7|7489.7|7485.7|7484.7|370
1580905800000|2020-02-05 12:30:00|7486.7|7485.7|7485.4|7484.4|7487.2|7486.2|7482.2|7481.2|308
1580906100000|2020-02-05 12:35:00|7485.7|7484.7|7488.9|7487.9|7489.7|7488.7|7483.7|7482.7|236
1580906400000|2020-02-05 12:40:00|7487.2|7486.2|7487.5|7486.5|7488.5|7487.5|7485.5|7484.5|206
1580906700000|2020-02-05 12:45:00|7487.7|7486.7|7490.2|7489.2|7491.7|7490.7|7487|7486|454
1580907000000|2020-02-05 12:50:00|7490.5|7489.5|7488.2|7487.2|7490.5|7489.5|7487|7486|306
1580907300000|2020-02-05 12:55:00|7488|7487|7485.5|7484.5|7489.5|7488.5|7485.5|7484.5|373
1580907600000|2020-02-05 13:00:00|7486|7485|7488.5|7487.5|7489.2|7488.2|7484.5|7483.5|284
1580907900000|2020-02-05 13:05:00|7488.2|7487.2|7491.5|7490.5|7491.5|7490.5|7487.7|7486.7|438
1580908200000|2020-02-05 13:10:00|7491.2|7490.2|7490|7489|7491.5|7490.5|7488.5|7487.5|464
1580908500000|2020-02-05 13:15:00|7490.2|7489.2|7491|7490|7496.7|7495.7|7489.5|7488.5|1176
1580908800000|2020-02-05 13:20:00|7491.2|7490.2|7488|7487|7491.2|7490.2|7488|7487|356
1580909100000|2020-02-05 13:25:00|7488.2|7487.2|7482.5|7481.5|7489.2|7488.2|7481.2|7480.2|542
1580909400000|2020-02-05 13:30:00|7482.7|7481.7|7487.5|7486.5|7488|7487|7482.5|7481.5|334
1580909700000|2020-02-05 13:35:00|7487.7|7486.7|7487|7486|7488|7487|7485.5|7484.5|439
1580910000000|2020-02-05 13:40:00|7487.2|7486.2|7486.2|7485.2|7490.5|7489.5|7485.5|7484.5|630
1580910300000|2020-02-05 13:45:00|7486.5|7485.5|7499.5|7498.5|7502|7501|7486|7485|1389
1580910600000|2020-02-05 13:50:00|7499.7|7498.7|7493.5|7492.5|7503|7502|7493|7492|635
1580910900000|2020-02-05 13:55:00|7493.7|7492.7|7490.5|7489.5|7495.5|7494.5|7488.7|7487.7|538
1580911200000|2020-02-05 14:00:00|7490.2|7489.2|7487.5|7486.5|7495.5|7494.5|7486.5|7485.5|499
1580911500000|2020-02-05 14:05:00|7487.7|7486.7|7487.2|7486.2|7490.5|7489.5|7486.5|7485.5|353
1580911800000|2020-02-05 14:10:00|7487.5|7486.5|7489.5|7488.5|7490.2|7489.2|7485.7|7484.7|402
1580912100000|2020-02-05 14:15:00|7489.2|7488.2|7496.7|7495.7|7497.5|7496.5|7489|7488|549
1580912400000|2020-02-05 14:20:00|7496.5|7495.5|7500.2|7499.2|7500.5|7499.5|7496.5|7495.5|238
1580912700000|2020-02-05 14:25:00|7500|7499|7499.5|7498.5|7502|7501|7498.7|7497.7|367
1580913000000|2020-02-05 14:30:00|7499.7|7498.7|7500.5|7499.5|7505.5|7504.5|7499|7498|1232
1580913300000|2020-02-05 14:35:00|7500.2|7499.2|7497|7496|7501.5|7500.5|7496|7495|931
1580913600000|2020-02-05 14:40:00|7496.5|7495.5|7498|7497|7498.5|7497.5|7492.5|7491.5|1263
1580913900000|2020-02-05 14:45:00|7497.7|7496.7|7498|7497|7501.7|7500.7|7494.5|7493.5|2313
1580914200000|2020-02-05 14:50:00|7498.2|7497.2|7495.2|7494.2|7502.5|7501.5|7494.7|7493.7|840
1580914500000|2020-02-05 14:55:00|7495|7494|7494.2|7493.2|7499.5|7498.5|7492.2|7491.2|568
1580914800000|2020-02-05 15:00:00|7495|7494|7495|7494|7500.5|7499.5|7492.7|7491.7|778
1580915100000|2020-02-05 15:05:00|7494.7|7493.7|7486.5|7485.5|7499.5|7498.5|7485.5|7484.5|828
1580915400000|2020-02-05 15:10:00|7486.6|7485.6|7483.6|7482.6|7491.1|7490.1|7483.3|7482.3|701
1580915700000|2020-02-05 15:15:00|7484.1|7483.1|7481.3|7480.3|7484.6|7483.6|7478.3|7477.3|1095
1580916000000|2020-02-05 15:20:00|7481.6|7480.6|7483.6|7482.6|7485.6|7484.6|7479.1|7478.1|577
1580916300000|2020-02-05 15:25:00|7483.3|7482.3|7476.1|7475.1|7484.1|7483.1|7472.1|7471.1|1119
1580916600000|2020-02-05 15:30:00|7475.6|7474.6|7482.6|7481.6|7484.6|7483.6|7474.6|7473.6|716
1580916900000|2020-02-05 15:35:00|7482.8|7481.8|7481.6|7480.6|7486.1|7485.1|7477.6|7476.6|1105
1580917200000|2020-02-05 15:40:00|7481.3|7480.3|7486.6|7485.6|7486.6|7485.6|7477.6|7476.6|610
1580917500000|2020-02-05 15:45:00|7486.3|7485.3|7489.1|7488.1|7490.1|7489.1|7484.6|7483.6|616
1580917800000|2020-02-05 15:50:00|7489.3|7488.3|7489.6|7488.6|7492.3|7491.3|7488.1|7487.1|594
1580918100000|2020-02-05 15:55:00|7489.3|7488.3|7492.6|7491.6|7495.6|7494.6|7488.1|7487.1|760
1580918400000|2020-02-05 16:00:00|7492.3|7491.3|7484.3|7483.3|7493.1|7492.1|7484.3|7483.3|1036
1580918700000|2020-02-05 16:05:00|7484.6|7483.6|7487.6|7486.6|7488.3|7487.3|7483.1|7482.1|945
1580919000000|2020-02-05 16:10:00|7487.8|7486.8|7485.3|7484.3|7488.6|7487.6|7483.8|7482.8|1053
1580919300000|2020-02-05 16:15:00|7485.1|7484.1|7483.1|7482.1|7486.1|7485.1|7482.6|7481.6|762
1580919600000|2020-02-05 16:20:00|7483.3|7482.3|7486.6|7485.6|7487.6|7486.6|7482.3|7481.3|778
1580919900000|2020-02-05 16:25:00|7487.1|7486.1|7486.1|7484.1|7488.1|7487.1|7482.6|7481.6|3731
1580920200000|2020-02-05 16:30:00|7485.6|7483.6|7482.3|7480.3|7489.8|7487.8|7479.6|7477.6|5553
1580920500000|2020-02-05 16:35:00|7481.8|7479.8|7474.1|7472.1|7482.3|7480.3|7471.8|7469.8|3581
1580920800000|2020-02-05 16:40:00|7474.3|7472.3|7476.6|7474.6|7476.6|7474.6|7469.8|7467.8|1243
1580921100000|2020-02-05 16:45:00|7476.3|7474.3|7482.6|7480.6|7483.1|7481.1|7474.8|7472.8|760
1580921400000|2020-02-05 16:50:00|7482.3|7480.3|7482.1|7480.1|7483.1|7481.1|7480.1|7478.1|302
1580921700000|2020-02-05 16:55:00|7481.8|7479.8|7484.8|7482.8|7485.3|7483.3|7480.1|7478.1|228
1580922000000|2020-02-05 17:00:00|7484.6|7482.6|7484.1|7482.1|7485.1|7483.1|7482.3|7480.3|393
1580922300000|2020-02-05 17:05:00|7484.6|7482.6|7487.1|7485.1|7487.1|7485.1|7484.1|7482.1|177
1580922600000|2020-02-05 17:10:00|7486.8|7484.8|7486.1|7484.1|7487.1|7485.1|7485.1|7483.1|100
1580922900000|2020-02-05 17:15:00|7486.8|7484.8|7487.1|7485.1|7489.1|7487.1|7486.3|7484.3|240
1580923200000|2020-02-05 17:20:00|7486.6|7484.6|7488.6|7486.6|7488.6|7486.6|7486.1|7484.1|253
1580923500000|2020-02-05 17:25:00|7488.3|7486.3|7486.6|7484.6|7489.1|7487.1|7486.1|7484.1|203
1580923800000|2020-02-05 17:30:00|7486.3|7484.3|7487.1|7485.1|7487.6|7485.6|7485.3|7483.3|140
1580924100000|2020-02-05 17:35:00|7487.3|7485.3|7488.3|7486.3|7488.6|7486.6|7486.1|7484.1|66
1580924400000|2020-02-05 17:40:00|7488.1|7486.1|7486.1|7484.1|7488.6|7486.6|7485.1|7483.1|111
1580924700000|2020-02-05 17:45:00|7486.6|7484.6|7487.8|7485.8|7488.1|7486.1|7485.6|7483.6|88
1580925000000|2020-02-05 17:50:00|7487.6|7485.6|7486.8|7484.8|7490.1|7488.1|7486.3|7484.3|136
1580925300000|2020-02-05 17:55:00|7487.1|7485.1|7486.3|7484.3|7487.1|7485.1|7485.1|7483.1|73
1580925600000|2020-02-05 18:00:00|7486.1|7484.1|7485.6|7483.6|7487.1|7485.1|7484.1|7482.1|86
1580925900000|2020-02-05 18:05:00|7485.3|7483.3|7483.1|7481.1|7485.3|7483.3|7482.8|7480.8|181
1580926200000|2020-02-05 18:10:00|7482.8|7480.8|7484.8|7482.8|7485.6|7483.6|7482.6|7480.6|89
1580926500000|2020-02-05 18:15:00|7484.6|7482.6|7483.6|7481.6|7485.6|7483.6|7483.1|7481.1|91
1580926800000|2020-02-05 18:20:00|7483.8|7481.8|7484.6|7482.6|7485.1|7483.1|7483.1|7481.1|114
1580927100000|2020-02-05 18:25:00|7484.3|7482.3|7484.3|7482.3|7485.6|7483.6|7483.6|7481.6|95
1580927400000|2020-02-05 18:30:00|7484.6|7482.6|7485.8|7483.8|7487.1|7485.1|7483.3|7481.3|153
1580927700000|2020-02-05 18:35:00|7486.1|7484.1|7485.1|7483.1|7486.1|7484.1|7484.6|7482.6|73
1580928000000|2020-02-05 18:40:00|7485.6|7483.6|7487.1|7485.1|7487.8|7485.8|7483.6|7481.6|118
1580928300000|2020-02-05 18:45:00|7487.3|7485.3|7488.1|7486.1|7488.6|7486.6|7487.1|7485.1|126
1580928600000|2020-02-05 18:50:00|7488.6|7486.6|7486.1|7484.1|7489.1|7487.1|7486.1|7484.1|117
1580928900000|2020-02-05 18:55:00|7485.8|7483.8|7487.6|7485.6|7489.1|7487.1|7485.8|7483.8|104
1580929200000|2020-02-05 19:00:00|7487.8|7485.8|7485.6|7483.6|7488.1|7486.1|7485.6|7483.6|82
1580929500000|2020-02-05 19:05:00|7485.8|7483.8|7483.6|7481.6|7487.6|7485.6|7482.8|7480.8|99
1580929800000|2020-02-05 19:10:00|7483.3|7481.3|7483.6|7481.6|7484.1|7482.1|7482.6|7480.6|43
1580930100000|2020-02-05 19:15:00|7483.8|7481.8|7485.8|7483.8|7486.6|7484.6|7483.6|7481.6|157
1580930400000|2020-02-05 19:20:00|7486.1|7484.1|7488.6|7486.6|7488.8|7486.8|7485.8|7483.8|46
1580930700000|2020-02-05 19:25:00|7488.3|7486.3|7488.6|7486.6|7489.1|7487.1|7487.1|7485.1|39
1580931000000|2020-02-05 19:30:00|7488.3|7486.3|7487.3|7485.3|7489.6|7487.6|7487.1|7485.1|73
1580931300000|2020-02-05 19:35:00|7487.1|7485.1|7488.1|7486.1|7488.6|7486.6|7486.6|7484.6|97
1580931600000|2020-02-05 19:40:00|7488.3|7486.3|7490.1|7488.1|7490.6|7488.6|7488.1|7486.1|44
1580931900000|2020-02-05 19:45:00|7490.3|7488.3|7491.8|7489.8|7492.1|7490.1|7489.6|7487.6|101
1580932200000|2020-02-05 19:50:00|7491.6|7489.6|7494.1|7492.1|7494.1|7492.1|7491.6|7489.6|104
1580932500000|2020-02-05 19:55:00|7493.8|7491.8|7494.1|7492.1|7494.6|7492.6|7492.8|7490.8|91
1580932800000|2020-02-05 20:00:00|7494.3|7492.3|7496.3|7494.3|7497.1|7495.1|7493.6|7491.6|368
1580933100000|2020-02-05 20:05:00|7496.6|7494.6|7496.1|7494.1|7497.8|7495.8|7496.1|7494.1|56
1580933400000|2020-02-05 20:10:00|7496.3|7494.3|7494.6|7492.6|7496.6|7494.6|7494.1|7492.1|191
1580933700000|2020-02-05 20:15:00|7495.1|7493.1|7495.6|7493.6|7496.3|7494.3|7494.6|7492.6|69
1580934000000|2020-02-05 20:20:00|7495.8|7493.8|7499.1|7497.1|7499.8|7497.8|7495.6|7493.6|129
1580934300000|2020-02-05 20:25:00|7499.3|7497.3|7497.8|7495.8|7499.6|7497.6|7496.3|7494.3|158
1580934600000|2020-02-05 20:30:00|7498.1|7496.1|7495.1|7493.1|7498.1|7496.1|7494.1|7492.1|161
1580934900000|2020-02-05 20:35:00|7495.3|7493.3|7495.3|7493.3|7496.8|7494.8|7494.6|7492.6|149
1580935200000|2020-02-05 20:40:00|7495.1|7493.1|7498.8|7496.8|7499.1|7497.1|7493.8|7491.8|164
1580935500000|2020-02-05 20:45:00|7499.1|7497.1|7499.8|7497.8|7500.6|7498.6|7495.3|7493.3|546
1580935800000|2020-02-05 20:50:00|7500.1|7498.1|7496.8|7494.8|7500.1|7498.1|7493.6|7491.6|326
1580936100000|2020-02-05 20:55:00|7496.6|7494.6|7497|7493|7497|7494.8|7494.6|7492.6|459
1580936400000|2020-02-05 21:00:00|7497.4|7493.4|7499.1|7495.1|7501|7497|7492.1|7488.1|0
1580936700000|2020-02-05 21:05:00|7499.5|7495.5|7500.4|7496.4|7501.8|7497.8|7498|7494|0
1580937000000|2020-02-05 21:10:00|7500|7496|7501.8|7497.8|7502.4|7498.4|7498.8|7494.8|0
1580937300000|2020-02-05 21:15:00|7501.5|7497.5|7502.1|7498.1|7502.3|7498.3|7501.4|7497.4|0
1580937600000|2020-02-05 21:20:00|7502.2|7498.2|7501.6|7497.6|7502.2|7498.2|7501.3|7497.3|0
1580937900000|2020-02-05 21:25:00|7500.6|7496.6|7499.5|7495.5|7501.6|7497.6|7499.5|7495.5|0
1580938200000|2020-02-05 21:30:00|7500.2|7496.2|7500.7|7496.7|7501.1|7497.1|7498.7|7494.7|0
1580938500000|2020-02-05 21:35:00|7500.3|7496.3|7507|7503|7507|7503|7499.9|7495.9|0
1580938800000|2020-02-05 21:40:00|7506.9|7502.9|7507.7|7503.7|7507.7|7503.7|7506.4|7502.4|0
1580939100000|2020-02-05 21:45:00|7507.6|7503.6|7505.4|7501.4|7507.7|7503.7|7505.4|7501.4|0
1580939400000|2020-02-05 21:50:00|7505.8|7501.8|7503.8|7499.8|7505.8|7501.8|7503.5|7499.5|0
1580939700000|2020-02-05 21:55:00|7503.4|7499.4|7503|7499|7504.2|7500.2|7502.9|7498.9|0
1580940000000|2020-02-05 22:00:00|7502.7|7498.7|7502.7|7498.7|7503.1|7499.1|7502.6|7498.6|0
1580940300000|2020-02-05 22:05:00|7501.9|7497.9|7500.3|7496.3|7501.9|7497.9|7500.1|7496.1|0
1580940600000|2020-02-05 22:10:00|7500.1|7496.1|7500.3|7496.3|7500.3|7496.3|7499.8|7495.8|0
1580940900000|2020-02-05 22:15:00|7500|7496|7500.9|7496.9|7501.3|7497.3|7499.8|7495.8|0
1580941200000|2020-02-05 22:20:00|7501|7497|7501.6|7497.6|7501.6|7497.6|7500.8|7496.8|0
1580941500000|2020-02-05 22:25:00|7501.9|7497.9|7502|7498|7502|7498|7501.6|7497.6|0
1580941800000|2020-02-05 22:30:00|7502.1|7498.1|7501.5|7497.5|7502.1|7498.1|7501.4|7497.4|0
1580942100000|2020-02-05 22:35:00|7501.8|7497.8|7500.9|7496.9|7501.8|7497.8|7500.7|7496.7|0
1580942400000|2020-02-05 22:40:00|7501|7497|7501|7497|7501|7497|7500.9|7496.9|0
1580942700000|2020-02-05 22:45:00|7500.9|7496.9|7500.8|7496.8|7501|7497|7500.7|7496.7|0
1580943000000|2020-02-05 22:50:00|7500.9|7496.9|7500.9|7496.9|7500.9|7496.9|7500.8|7496.8|0
1580943300000|2020-02-05 22:55:00|7501.2|7497.2|7501.6|7497.6|7501.7|7497.7|7501.2|7497.2|0
1580943600000|2020-02-05 23:00:00|7502.3|7498.3|7504.5|7500.5|7505.4|7501.4|7502.3|7498.3|0
1580943900000|2020-02-05 23:05:00|7504.1|7500.1|7501.8|7497.8|7504.5|7500.5|7501|7497|0
1580944200000|2020-02-05 23:10:00|7502.2|7498.2|7502.3|7498.3|7502.9|7498.9|7501.8|7497.8|0
1580944500000|2020-02-05 23:15:00|7502|7498|7501.5|7497.5|7502.3|7498.3|7501.1|7497.1|0
1580944800000|2020-02-05 23:20:00|7501.3|7497.3|7502.7|7498.7|7502.7|7498.7|7501.1|7497.1|0
1580945100000|2020-02-05 23:25:00|7502.3|7498.3|7503.4|7499.4|7504.1|7500.1|7502.3|7498.3|0
1580945400000|2020-02-05 23:30:00|7503.6|7499.6|7503.1|7499.1|7503.8|7499.8|7502.7|7498.7|0
1580945700000|2020-02-05 23:35:00|7503.2|7499.2|7503.9|7499.9|7503.9|7499.9|7503.1|7499.1|0
1580946000000|2020-02-05 23:40:00|7503.7|7499.7|7505.4|7501.4|7505.4|7501.4|7503.5|7499.5|0
1580946300000|2020-02-05 23:45:00|7505|7501|7499.1|7495.1|7505.2|7501.2|7498.8|7494.8|0
1580946600000|2020-02-05 23:50:00|7498.8|7494.8|7499.1|7495.1|7500.7|7496.7|7498|7494|0
1580946900000|2020-02-05 23:55:00|7499.3|7495.3|7499.1|7495.1|7499.5|7495.5|7498.4|7494.4|0
1580947200000|2020-02-06 00:00:00|7498.7|7494.7|7496.4|7492.4|7499.5|7495.5|7496|7492|0
1580947500000|2020-02-06 00:05:00|7496|7492|7500.3|7496.3|7501.5|7497.5|7496|7492|0
1580947800000|2020-02-06 00:10:00|7499.9|7495.9|7497.6|7493.6|7499.9|7495.9|7497.2|7493.2|0
1580948100000|2020-02-06 00:15:00|7497.9|7493.9|7494.2|7490.2|7498.7|7494.7|7494.1|7490.1|0
1580948400000|2020-02-06 00:20:00|7495.4|7491.4|7492|7488|7495.5|7491.5|7492|7488|0
1580948700000|2020-02-06 00:25:00|7492.1|7488.1|7492.3|7488.3|7493.5|7489.5|7492|7488|0
1580949000000|2020-02-06 00:30:00|7492.2|7488.2|7492.4|7488.4|7493.9|7489.9|7490.7|7486.7|0
1580949300000|2020-02-06 00:35:00|7492.3|7488.3|7492.3|7488.3|7492.4|7488.4|7492.3|7488.3|0
1580949600000|2020-02-06 00:40:00|7492.9|7488.9|7496.5|7492.5|7498.4|7494.4|7492.3|7488.3|0
1580949900000|2020-02-06 00:45:00|7496.6|7492.6|7493.7|7489.7|7498.1|7494.1|7493.6|7489.6|0
1580950200000|2020-02-06 00:50:00|7493.6|7489.6|7493.7|7489.7|7495.3|7491.3|7492.2|7488.2|0
1580950500000|2020-02-06 00:55:00|7493.6|7489.6|7494.1|7490.1|7495.4|7491.4|7493.6|7489.6|0
1580950800000|2020-02-06 01:00:00|7494|7490|7497.1|7494.1|7499.1|7496.1|7493.9|7489.9|128
1580951100000|2020-02-06 01:05:00|7496.8|7493.8|7498.1|7495.1|7500.1|7497.1|7496.8|7493.8|17
1580951400000|2020-02-06 01:10:00|7497.8|7494.8|7502.1|7499.1|7502.6|7499.6|7497.1|7494.1|38
1580951700000|2020-02-06 01:15:00|7502.3|7499.3|7514.3|7511.3|7516.1|7513.1|7502.1|7499.1|156
1580952000000|2020-02-06 01:20:00|7514.6|7511.6|7515.1|7512.1|7515.3|7512.3|7510.3|7507.3|43
1580952300000|2020-02-06 01:25:00|7514.8|7511.8|7510.6|7507.6|7517.1|7514.1|7510.3|7507.3|26
1580952600000|2020-02-06 01:30:00|7510.3|7507.3|7501.8|7498.8|7510.6|7507.6|7501.8|7498.8|101
1580952900000|2020-02-06 01:35:00|7501.6|7498.6|7504.6|7501.6|7506.3|7503.3|7501.1|7498.1|74
1580953200000|2020-02-06 01:40:00|7504.8|7501.8|7504.6|7501.6|7507.6|7504.6|7502.6|7499.6|25
1580953500000|2020-02-06 01:45:00|7504.3|7501.3|7505.6|7502.6|7506.8|7503.8|7502.6|7499.6|14
1580953800000|2020-02-06 01:50:00|7505.8|7502.8|7502.8|7499.8|7506.1|7503.1|7502.3|7499.3|8
1580954100000|2020-02-06 01:55:00|7503.1|7500.1|7502.3|7499.3|7505.1|7502.1|7501.6|7498.6|45
1580954400000|2020-02-06 02:00:00|7502.6|7499.6|7507.8|7504.8|7508.1|7505.1|7502.6|7499.6|45
1580954700000|2020-02-06 02:05:00|7507.6|7504.6|7511.6|7508.6|7511.8|7508.8|7507.6|7504.6|11
1580955000000|2020-02-06 02:10:00|7511.3|7508.3|7511.6|7508.6|7513.6|7510.6|7510.1|7507.1|23
1580955300000|2020-02-06 02:15:00|7511.8|7508.8|7509.6|7506.6|7512.8|7509.8|7509.1|7506.1|8
1580955600000|2020-02-06 02:20:00|7509.8|7506.8|7512.3|7509.3|7512.3|7509.3|7509.6|7506.6|1
1580955900000|2020-02-06 02:25:00|7512.1|7509.1|7513.3|7510.3|7513.8|7510.8|7511.6|7508.6|9
1580956200000|2020-02-06 02:30:00|7513.6|7510.6|7512.6|7509.6|7515.1|7512.1|7511.8|7508.8|18
1580956500000|2020-02-06 02:35:00|7512.3|7509.3|7513.8|7510.8|7514.3|7511.3|7512.3|7509.3|8
1580956800000|2020-02-06 02:40:00|7514.1|7511.1|7515.3|7512.3|7515.8|7512.8|7514.1|7511.1|60
1580957100000|2020-02-06 02:45:00|7515.6|7512.6|7518.1|7515.1|7518.3|7515.3|7515.6|7512.6|84
1580957400000|2020-02-06 02:50:00|7518.3|7515.3|7516.1|7513.1|7519.3|7516.3|7515.6|7512.6|20
1580957700000|2020-02-06 02:55:00|7516.3|7513.3|7517.3|7514.3|7517.8|7514.8|7515.3|7512.3|2
1580958000000|2020-02-06 03:00:00|7517.1|7514.1|7517.8|7514.8|7519.3|7516.3|7517.1|7514.1|13
1580958300000|2020-02-06 03:05:00|7518.1|7515.1|7517.3|7514.3|7520.6|7517.6|7517.1|7514.1|70
1580958600000|2020-02-06 03:10:00|7517.6|7514.6|7517.1|7514.1|7518.3|7515.3|7516.6|7513.6|7
1580958900000|2020-02-06 03:15:00|7516.8|7513.8|7514.6|7511.6|7516.8|7513.8|7513.8|7510.8|1
1580959200000|2020-02-06 03:20:00|7514.8|7511.8|7515.1|7512.1|7516.1|7513.1|7514.3|7511.3|2
1580959500000|2020-02-06 03:25:00|7515.3|7512.3|7514.6|7511.6|7515.8|7512.8|7514.6|7511.6|1
1580959800000|2020-02-06 03:30:00|7514.8|7511.8|7514.8|7511.8|7514.8|7511.8|7512.8|7509.8|12
1580960100000|2020-02-06 03:35:00|7515.1|7512.1|7516.8|7513.8|7517.3|7514.3|7515.1|7512.1|4
1580960400000|2020-02-06 03:40:00|7517.1|7514.1|7515.8|7512.8|7517.1|7514.1|7515.3|7512.3|12
1580960700000|2020-02-06 03:45:00|7516.1|7513.1|7517.1|7514.1|7517.3|7514.3|7515.8|7512.8|4
1580961000000|2020-02-06 03:50:00|7516.8|7513.8|7515.8|7512.8|7517.1|7514.1|7515.8|7512.8|4
1580961300000|2020-02-06 03:55:00|7516.3|7513.3|7517.3|7514.3|7517.6|7514.6|7516.3|7513.3|3
1580961600000|2020-02-06 04:00:00|7516.8|7513.8|7519.8|7516.8|7520.8|7517.8|7514.3|7511.3|35
1580961900000|2020-02-06 04:05:00|7519.6|7516.6|7523.8|7520.8|7524.3|7521.3|7518.3|7515.3|102
1580962200000|2020-02-06 04:10:00|7523.6|7520.6|7522.8|7519.8|7523.8|7520.8|7521.6|7518.6|42
1580962500000|2020-02-06 04:15:00|7523.1|7520.1|7522.1|7519.1|7523.3|7520.3|7521.6|7518.6|26
1580962800000|2020-02-06 04:20:00|7522.3|7519.3|7521.6|7518.6|7524.3|7521.3|7521.6|7518.6|40
1580963100000|2020-02-06 04:25:00|7521.8|7518.8|7522.8|7519.8|7523.6|7520.6|7521.8|7518.8|17
1580963400000|2020-02-06 04:30:00|7523.1|7520.1|7522.8|7519.8|7530.1|7527.1|7522.6|7519.6|141
1580963700000|2020-02-06 04:35:00|7522.6|7519.6|7525.3|7522.3|7525.3|7522.3|7522.6|7519.6|8
1580964000000|2020-02-06 04:40:00|7525.6|7522.6|7525.8|7522.8|7526.8|7523.8|7525.1|7522.1|18
1580964300000|2020-02-06 04:45:00|7526.1|7523.1|7527.6|7524.6|7527.6|7524.6|7525.6|7522.6|30
1580964600000|2020-02-06 04:50:00|7528.1|7525.1|7530.6|7527.6|7531.6|7528.6|7527.6|7524.6|39
1580964900000|2020-02-06 04:55:00|7530.8|7527.8|7533.3|7530.3|7533.3|7530.3|7529.8|7526.8|118
1580965200000|2020-02-06 05:00:00|7533.6|7530.6|7535.3|7532.3|7535.3|7532.3|7532.8|7529.8|46
1580965500000|2020-02-06 05:05:00|7535.6|7532.6|7537.3|7534.3|7537.3|7534.3|7533.3|7530.3|58
1580965800000|2020-02-06 05:10:00|7537.1|7534.1|7533.8|7530.8|7537.1|7534.1|7533.8|7530.8|35
1580966100000|2020-02-06 05:15:00|7534.1|7531.1|7533.8|7530.8|7537.1|7534.1|7533.8|7530.8|25
1580966400000|2020-02-06 05:20:00|7533.6|7530.6|7532.8|7529.8|7533.8|7530.8|7531.8|7528.8|8
1580966700000|2020-02-06 05:25:00|7532.6|7529.6|7533.1|7530.1|7533.3|7530.3|7531.8|7528.8|13
1580967000000|2020-02-06 05:30:00|7532.8|7529.8|7534.8|7531.8|7535.3|7532.3|7532.8|7529.8|13
1580967300000|2020-02-06 05:35:00|7535.1|7532.1|7531.3|7528.3|7535.1|7532.1|7531.1|7528.1|13
1580967600000|2020-02-06 05:40:00|7531.1|7528.1|7532.8|7529.8|7532.8|7529.8|7530.1|7527.1|29
1580967900000|2020-02-06 05:45:00|7533.1|7530.1|7533.8|7530.8|7535.1|7532.1|7532.6|7529.6|56
1580968200000|2020-02-06 05:50:00|7534.3|7531.3|7532.8|7529.8|7534.8|7531.8|7531.6|7528.6|59
1580968500000|2020-02-06 05:55:00|7533.1|7530.1|7533.3|7530.3|7534.3|7531.3|7532.8|7529.8|44
1580968800000|2020-02-06 06:00:00|7533.1|7530.1|7535.3|7532.3|7535.3|7532.3|7531.3|7528.3|41
1580969100000|2020-02-06 06:05:00|7535.1|7532.1|7537.3|7534.3|7537.8|7534.8|7534.6|7531.6|38
1580969400000|2020-02-06 06:10:00|7537.1|7534.1|7538.6|7535.6|7538.8|7535.8|7536.3|7533.3|65
1580969700000|2020-02-06 06:15:00|7538.8|7535.8|7538.6|7535.6|7539.6|7536.6|7538.3|7535.3|32
1580970000000|2020-02-06 06:20:00|7538.8|7535.8|7536.6|7533.6|7538.8|7535.8|7535.3|7532.3|50
1580970300000|2020-02-06 06:25:00|7536.3|7533.3|7534.8|7531.8|7537.1|7534.1|7534.3|7531.3|82
1580970600000|2020-02-06 06:30:00|7535.1|7532.1|7535.3|7532.3|7538.6|7535.6|7535.1|7532.1|68
1580970900000|2020-02-06 06:35:00|7535.6|7532.6|7535.8|7532.8|7536.8|7533.8|7534.3|7531.3|28
1580971200000|2020-02-06 06:40:00|7536.1|7533.1|7536.1|7533.1|7536.3|7533.3|7535.1|7532.1|54
1580971500000|2020-02-06 06:45:00|7536.3|7533.3|7534.3|7531.3|7536.3|7533.3|7534.1|7531.1|43
1580971800000|2020-02-06 06:50:00|7534.1|7531.1|7532.8|7529.8|7534.1|7531.1|7531.8|7528.8|62
1580972100000|2020-02-06 06:55:00|7533.1|7530.1|7529.8|7526.8|7533.3|7530.3|7528.6|7525.6|63
1580972400000|2020-02-06 07:00:00|7529.6|7526.6|7518.1|7516.1|7529.6|7527.1|7517.1|7515.1|572
1580972700000|2020-02-06 07:05:00|7517.8|7515.8|7518.3|7516.3|7520.3|7518.3|7517.6|7515.6|249
1580973000000|2020-02-06 07:10:00|7518.6|7516.6|7520.1|7518.1|7522.1|7520.1|7518.3|7516.3|132
1580973300000|2020-02-06 07:15:00|7520.3|7518.3|7521.6|7519.6|7521.6|7519.6|7518.8|7516.8|157
1580973600000|2020-02-06 07:20:00|7521.3|7519.3|7517.3|7515.3|7522.6|7520.6|7516.8|7514.8|96
1580973900000|2020-02-06 07:25:00|7517.6|7515.6|7520.6|7518.6|7520.6|7518.6|7517.6|7515.6|86
1580974200000|2020-02-06 07:30:00|7520.3|7518.3|7518.1|7516.1|7521.6|7519.6|7517.1|7515.1|162
1580974500000|2020-02-06 07:35:00|7517.8|7515.8|7517.3|7515.3|7518.1|7516.1|7515.1|7513.1|63
1580974800000|2020-02-06 07:40:00|7517.1|7515.1|7519.1|7517.1|7519.3|7517.3|7515.6|7513.6|32
1580975100000|2020-02-06 07:45:00|7518.8|7516.8|7521.6|7519.6|7522.6|7520.6|7518.6|7516.6|133
1580975400000|2020-02-06 07:50:00|7521.3|7519.3|7525.6|7523.6|7525.8|7523.8|7521.1|7519.1|250
1580975700000|2020-02-06 07:55:00|7525.1|7523.1|7527.8|7525.8|7530.6|7528.6|7524.6|7522.6|291
1580976000000|2020-02-06 08:00:00|7527.3|7526.3|7529.1|7528.1|7529.6|7528.6|7521.8|7520.8|3424
1580976300000|2020-02-06 08:05:00|7528.8|7527.8|7525.3|7524.3|7534.1|7533.1|7523.8|7522.8|1222
1580976600000|2020-02-06 08:10:00|7525.6|7524.6|7513.8|7512.8|7526.6|7525.6|7513.8|7512.8|1318
1580976900000|2020-02-06 08:15:00|7514.1|7513.1|7516.1|7515.1|7521.1|7520.1|7513.1|7512.1|1017
1580977200000|2020-02-06 08:20:00|7516.3|7515.3|7510.6|7509.6|7516.8|7515.8|7507.1|7506.1|1115
1580977500000|2020-02-06 08:25:00|7510.3|7509.3|7507.8|7506.8|7512.8|7511.8|7506.8|7505.8|612
1580977800000|2020-02-06 08:30:00|7507.6|7506.6|7502.6|7501.6|7510.1|7509.1|7501.1|7500.1|833
1580978100000|2020-02-06 08:35:00|7502.8|7501.8|7503.6|7502.6|7505.6|7504.6|7499.3|7498.3|907
1580978400000|2020-02-06 08:40:00|7504.8|7503.8|7502.3|7501.3|7506.8|7505.8|7501.8|7500.8|587
1580978700000|2020-02-06 08:45:00|7501.8|7500.8|7503.3|7502.3|7503.5|7502.5|7499.3|7498.3|381
1580979000000|2020-02-06 08:50:00|7503|7502|7505.8|7504.8|7509.3|7508.3|7501.8|7500.8|1084
1580979300000|2020-02-06 08:55:00|7506|7505|7507.3|7506.3|7509.3|7508.3|7504.5|7503.5|287
1580979600000|2020-02-06 09:00:00|7506.8|7505.8|7506.5|7505.5|7507.8|7506.8|7502.3|7501.3|829
1580979900000|2020-02-06 09:05:00|7506.3|7505.3|7514.5|7513.5|7515|7514|7504.8|7503.8|1133
1580980200000|2020-02-06 09:10:00|7514.8|7513.8|7508.3|7507.3|7515.3|7514.3|7508.3|7507.3|305
1580980500000|2020-02-06 09:15:00|7508.5|7507.5|7501|7500|7509.3|7508.3|7500.3|7499.3|661
1580980800000|2020-02-06 09:20:00|7501.3|7500.3|7487.8|7486.8|7501.3|7500.3|7486.8|7485.8|439
1580981100000|2020-02-06 09:25:00|7487.3|7486.3|7488|7487|7489.8|7488.8|7485|7484|393
1580981400000|2020-02-06 09:30:00|7488.3|7487.3|7492.3|7491.3|7493.8|7492.8|7485.3|7484.3|703
1580981700000|2020-02-06 09:35:00|7492.5|7491.5|7494.3|7493.3|7498|7497|7491|7490|325
1580982000000|2020-02-06 09:40:00|7494|7493|7499.8|7498.8|7499.8|7498.8|7491.3|7490.3|357
1580982300000|2020-02-06 09:45:00|7499.5|7498.5|7498.8|7497.8|7501.5|7500.5|7496.3|7495.3|915
1580982600000|2020-02-06 09:50:00|7499.3|7498.3|7502.8|7501.8|7506.3|7505.3|7499.3|7498.3|612
1580982900000|2020-02-06 09:55:00|7503|7502|7497|7496|7503.3|7502.3|7496.3|7495.3|361
1580983200000|2020-02-06 10:00:00|7496.8|7495.8|7494.5|7493.5|7496.8|7495.8|7491.8|7490.8|265
1580983500000|2020-02-06 10:05:00|7494.3|7493.3|7492.5|7491.5|7497|7496|7492.3|7491.3|333
1580983800000|2020-02-06 10:10:00|7492.8|7491.8|7495.8|7494.8|7497.3|7496.3|7492.3|7491.3|382
1580984100000|2020-02-06 10:15:00|7495.3|7494.3|7500.3|7499.3|7500.8|7499.8|7493.8|7492.8|497
1580984400000|2020-02-06 10:20:00|7500.5|7499.5|7500.8|7499.8|7504.8|7503.8|7499.3|7498.3|271
1580984700000|2020-02-06 10:25:00|7501|7500|7503.3|7502.3|7504.5|7503.5|7500|7499|235
1580985000000|2020-02-06 10:30:00|7503.5|7502.5|7503.5|7502.5|7504.3|7503.3|7499.8|7498.8|423
1580985300000|2020-02-06 10:35:00|7503.3|7502.3|7503.8|7502.8|7505.3|7504.3|7500.3|7499.3|488
1580985600000|2020-02-06 10:40:00|7503.5|7502.5|7501.3|7500.3|7503.8|7502.8|7499.5|7498.5|297
1580985900000|2020-02-06 10:45:00|7501.5|7500.5|7500.8|7499.8|7504.5|7503.5|7500.3|7499.3|301
1580986200000|2020-02-06 10:50:00|7500.5|7499.5|7501.3|7500.3|7502.8|7501.8|7499.3|7498.3|276
1580986500000|2020-02-06 10:55:00|7501|7500|7496.8|7495.8|7503.3|7502.3|7493.8|7492.8|304
1580986800000|2020-02-06 11:00:00|7496.3|7495.3|7500.3|7499.3|7505.3|7504.3|7495.8|7494.8|893
1580987100000|2020-02-06 11:05:00|7500|7499|7501.8|7500.8|7502.8|7501.8|7498.8|7497.8|269
1580987400000|2020-02-06 11:10:00|7501.5|7500.5|7500.8|7499.8|7504.8|7503.8|7500.8|7499.8|313
1580987700000|2020-02-06 11:15:00|7500.5|7499.5|7498.3|7497.3|7502|7501|7497.5|7496.5|647
1580988000000|2020-02-06 11:20:00|7498.5|7497.5|7499.3|7498.3|7500.3|7499.3|7497.3|7496.3|213
1580988300000|2020-02-06 11:25:00|7499|7498|7505.3|7504.3|7505.3|7504.3|7498.8|7497.8|235
1580988600000|2020-02-06 11:30:00|7505|7504|7511.3|7510.3|7512.8|7511.8|7504.8|7503.8|454
1580988900000|2020-02-06 11:35:00|7512|7511|7514.8|7513.8|7516.5|7515.5|7511.3|7510.3|412
1580989200000|2020-02-06 11:40:00|7514.5|7513.5|7512|7511|7514.8|7513.8|7508.8|7507.8|524
1580989500000|2020-02-06 11:45:00|7512.3|7511.3|7506.8|7505.8|7512.8|7511.8|7506.3|7505.3|285
1580989800000|2020-02-06 11:50:00|7506.5|7505.5|7505.3|7504.3|7506.8|7505.8|7503.5|7502.5|263
1580990100000|2020-02-06 11:55:00|7505|7504|7513.3|7512.3|7514|7513|7504.8|7503.8|831
1580990400000|2020-02-06 12:00:00|7513|7512|7516.3|7515.3|7518.8|7517.8|7510.8|7509.8|960
1580990700000|2020-02-06 12:05:00|7516.8|7515.8|7513.8|7512.8|7520.3|7519.3|7513.3|7512.3|464
1580991000000|2020-02-06 12:10:00|7513.3|7512.3|7510.3|7509.3|7516|7515|7510.3|7509.3|683
1580991300000|2020-02-06 12:15:00|7510|7509|7508.8|7507.8|7510.8|7509.8|7505.3|7504.3|283
1580991600000|2020-02-06 12:20:00|7509|7508|7508.3|7507.3|7509.3|7508.3|7505.8|7504.8|329
1580991900000|2020-02-06 12:25:00|7507.8|7506.8|7503.5|7502.5|7507.8|7506.8|7503.5|7502.5|177
1580992200000|2020-02-06 12:30:00|7503.8|7502.8|7504|7503|7504.8|7503.8|7502.3|7501.3|187
1580992500000|2020-02-06 12:35:00|7504.3|7503.3|7507.8|7506.8|7507.8|7506.8|7504|7503|441
1580992800000|2020-02-06 12:40:00|7507.5|7506.5|7505|7504|7507.5|7506.5|7502.7|7501.7|106
1580993100000|2020-02-06 12:45:00|7504.7|7503.7|7504.7|7503.7|7508|7507|7503.2|7502.2|203
1580993400000|2020-02-06 12:50:00|7504.4|7503.4|7501.7|7500.7|7505.2|7504.2|7501.4|7500.4|142
1580993700000|2020-02-06 12:55:00|7501.4|7500.4|7499.7|7498.7|7502.4|7501.4|7498.2|7497.2|189
1580994000000|2020-02-06 13:00:00|7499.4|7498.4|7496.2|7495.2|7499.4|7498.4|7494.2|7493.2|287
1580994300000|2020-02-06 13:05:00|7495.9|7494.9|7502.7|7501.7|7502.7|7501.7|7495.7|7494.7|184
1580994600000|2020-02-06 13:10:00|7502.4|7501.4|7501.9|7500.9|7503.4|7502.4|7500.2|7499.2|252
1580994900000|2020-02-06 13:15:00|7501.7|7500.7|7504.9|7503.9|7506.2|7505.2|7501.2|7500.2|259
1580995200000|2020-02-06 13:20:00|7505.2|7504.2|7510.4|7509.4|7510.7|7509.7|7505.2|7504.2|298
1580995500000|2020-02-06 13:25:00|7510.2|7509.2|7508.7|7507.7|7510.7|7509.7|7508.2|7507.2|196
1580995800000|2020-02-06 13:30:00|7508.9|7507.9|7512.4|7511.4|7512.9|7511.9|7508.7|7507.7|330
1580996100000|2020-02-06 13:35:00|7512.7|7511.7|7514.7|7513.7|7515.7|7514.7|7510.7|7509.7|611
1580996400000|2020-02-06 13:40:00|7514.9|7513.9|7513.9|7512.9|7518.2|7517.2|7513.2|7512.2|298
1580996700000|2020-02-06 13:45:00|7514.2|7513.2|7511.2|7510.2|7514.4|7513.4|7509.7|7508.7|301
1580997000000|2020-02-06 13:50:00|7510.7|7509.7|7510.2|7509.2|7513.2|7512.2|7509.7|7508.7|275
1580997300000|2020-02-06 13:55:00|7509.9|7508.9|7510.7|7509.7|7512.7|7511.7|7509.7|7508.7|310
1580997600000|2020-02-06 14:00:00|7510.4|7509.4|7511.4|7510.4|7513.7|7512.7|7508.7|7507.7|502
1580997900000|2020-02-06 14:05:00|7511.7|7510.7|7510.9|7509.9|7511.7|7510.7|7508.2|7507.2|303
1580998200000|2020-02-06 14:10:00|7511.2|7510.2|7509.9|7508.9|7512.7|7511.7|7509.7|7508.7|165
1580998500000|2020-02-06 14:15:00|7510.2|7509.2|7505.7|7504.7|7510.7|7509.7|7504.7|7503.7|417
1580998800000|2020-02-06 14:20:00|7505.9|7504.9|7506.2|7505.2|7506.7|7505.7|7503.2|7502.2|323
1580999100000|2020-02-06 14:25:00|7506.4|7505.4|7506.7|7505.7|7509.4|7508.4|7505.9|7504.9|419
1580999400000|2020-02-06 14:30:00|7506.9|7505.9|7503.2|7502.2|7509.7|7508.7|7500.2|7499.2|1230
1580999700000|2020-02-06 14:35:00|7502.7|7501.7|7494.9|7493.9|7503.2|7502.2|7494.4|7493.4|841
1581000000000|2020-02-06 14:40:00|7494.7|7493.7|7490.2|7489.2|7494.9|7493.9|7486.7|7485.7|1038
1581000300000|2020-02-06 14:45:00|7490.7|7489.7|7491.7|7490.7|7494.4|7493.4|7486.9|7485.9|974
1581000600000|2020-02-06 14:50:00|7491.9|7490.9|7495.4|7494.4|7496.2|7495.2|7489.2|7488.2|604
1581000900000|2020-02-06 14:55:00|7495.2|7494.2|7503.2|7502.2|7503.2|7502.2|7494.7|7493.7|597
1581001200000|2020-02-06 15:00:00|7503.7|7502.7|7503.2|7502.2|7504.7|7503.7|7499.7|7498.7|523
1581001500000|2020-02-06 15:05:00|7502.7|7501.7|7504.4|7503.4|7505.7|7504.7|7502.2|7501.2|457
1581001800000|2020-02-06 15:10:00|7504|7503|7508.3|7507.3|7509.3|7508.3|7503.8|7502.8|619
1581002100000|2020-02-06 15:15:00|7508|7507|7502.3|7501.3|7509.3|7508.3|7501.8|7500.8|676
1581002400000|2020-02-06 15:20:00|7502.5|7501.5|7499.5|7498.5|7505.3|7504.3|7497.8|7496.8|526
1581002700000|2020-02-06 15:25:00|7499.8|7498.8|7507|7506|7509.8|7508.8|7499.3|7498.3|696
1581003000000|2020-02-06 15:30:00|7507.3|7506.3|7504.3|7503.3|7509.3|7508.3|7503.8|7502.8|892
1581003300000|2020-02-06 15:35:00|7504.8|7503.8|7510.8|7509.8|7510.8|7509.8|7504.3|7503.3|641
1581003600000|2020-02-06 15:40:00|7511|7510|7511.8|7510.8|7514.3|7513.3|7510.3|7509.3|694
1581003900000|2020-02-06 15:45:00|7512|7511|7517|7516|7518.3|7517.3|7511.8|7510.8|947
1581004200000|2020-02-06 15:50:00|7516.8|7515.8|7511.8|7510.8|7519.8|7518.8|7511|7510|691
1581004500000|2020-02-06 15:55:00|7512|7511|7512.8|7511.8|7515.8|7514.8|7511.3|7510.3|812
1581004800000|2020-02-06 16:00:00|7512.5|7511.5|7509|7508|7513|7512|7508.8|7507.8|638
1581005100000|2020-02-06 16:05:00|7509.3|7508.3|7510.3|7509.3|7511.3|7510.3|7508.3|7507.3|699
1581005400000|2020-02-06 16:10:00|7510|7509|7515|7514|7515.3|7514.3|7510|7509|996
1581005700000|2020-02-06 16:15:00|7514.8|7513.8|7512.8|7511.8|7515.8|7514.8|7509.8|7508.8|882
1581006000000|2020-02-06 16:20:00|7513|7512|7514.3|7513.3|7516.3|7515.3|7511.8|7510.8|992
1581006300000|2020-02-06 16:25:00|7514|7513|7512.3|7510.3|7515.3|7514.3|7506.3|7505.3|4066
1581006600000|2020-02-06 16:30:00|7512.5|7510.5|7507.8|7505.8|7514.3|7512.3|7506.8|7504.8|3948
1581006900000|2020-02-06 16:35:00|7508.3|7506.3|7511.8|7509.8|7512.3|7510.3|7504.8|7502.8|1746
1581007200000|2020-02-06 16:40:00|7511.5|7509.5|7511.5|7509.5|7514.5|7512.5|7511.3|7509.3|392
1581007500000|2020-02-06 16:45:00|7511.8|7509.8|7515.3|7513.3|7515.3|7513.3|7511.5|7509.5|858
1581007800000|2020-02-06 16:50:00|7514.8|7512.8|7510.8|7508.8|7515.3|7513.3|7510.3|7508.3|141
1581008100000|2020-02-06 16:55:00|7511|7509|7510.8|7508.8|7511.8|7509.8|7510.3|7508.3|295
1581008400000|2020-02-06 17:00:00|7510.5|7508.5|7514.3|7512.3|7515|7513|7509.5|7507.5|221
1581008700000|2020-02-06 17:05:00|7514.5|7512.5|7516|7514|7516.5|7514.5|7513.8|7511.8|258
1581009000000|2020-02-06 17:10:00|7515.8|7513.8|7513.3|7511.3|7516.3|7514.3|7513|7511|74
1581009300000|2020-02-06 17:15:00|7513.5|7511.5|7516.8|7514.8|7517.3|7515.3|7513.5|7511.5|191
1581009600000|2020-02-06 17:20:00|7516|7514|7514.8|7512.8|7516.3|7514.3|7514.3|7512.3|485
1581009900000|2020-02-06 17:25:00|7515|7513|7515.3|7513.3|7516|7514|7513.3|7511.3|272
1581010200000|2020-02-06 17:30:00|7515|7513|7515.3|7513.3|7515.5|7513.5|7513.8|7511.8|135
1581010500000|2020-02-06 17:35:00|7514.8|7512.8|7514|7512|7515.3|7513.3|7513.8|7511.8|154
1581010800000|2020-02-06 17:40:00|7514.3|7512.3|7513.8|7511.8|7515.3|7513.3|7513.8|7511.8|142
1581011100000|2020-02-06 17:45:00|7514|7512|7511|7509|7514.3|7512.3|7509.8|7507.8|64
1581011400000|2020-02-06 17:50:00|7511.3|7509.3|7513.8|7511.8|7514.3|7512.3|7510|7508|82
1581011700000|2020-02-06 17:55:00|7514|7512|7516.3|7514.3|7516.8|7514.8|7513.5|7511.5|209
1581012000000|2020-02-06 18:00:00|7516.5|7514.5|7518.3|7516.3|7518.3|7516.3|7515.8|7513.8|139
1581012300000|2020-02-06 18:05:00|7518.5|7516.5|7517.8|7515.8|7520|7518|7517.3|7515.3|173
1581012600000|2020-02-06 18:10:00|7517.5|7515.5|7517.3|7515.3|7518.3|7516.3|7517.3|7515.3|138
1581012900000|2020-02-06 18:15:00|7517.5|7515.5|7518.3|7516.3|7518.8|7516.8|7517.3|7515.3|161
1581013200000|2020-02-06 18:20:00|7518|7516|7515.8|7513.8|7518|7516|7515.3|7513.3|46
1581013500000|2020-02-06 18:25:00|7515.5|7513.5|7514.8|7512.8|7515.8|7513.8|7514.3|7512.3|18
1581013800000|2020-02-06 18:30:00|7514.5|7512.5|7513.3|7511.3|7514.8|7512.8|7513|7511|46
1581014100000|2020-02-06 18:35:00|7513|7511|7510.8|7508.8|7513.8|7511.8|7510.8|7508.8|85
1581014400000|2020-02-06 18:40:00|7511.3|7509.3|7511.8|7509.8|7512.8|7510.8|7510.8|7508.8|62
1581014700000|2020-02-06 18:45:00|7512|7510|7513.3|7511.3|7513.3|7511.3|7511|7509|97
1581015000000|2020-02-06 18:50:00|7513|7511|7515.3|7513.3|7515.8|7513.8|7513|7511|47
1581015300000|2020-02-06 18:55:00|7515.5|7513.5|7516.8|7514.8|7517.8|7515.8|7515.3|7513.3|84
1581015600000|2020-02-06 19:00:00|7516.5|7514.5|7515.3|7513.3|7516.5|7514.5|7513.3|7511.3|134
1581015900000|2020-02-06 19:05:00|7515|7513|7516.8|7514.8|7517|7515|7513.8|7511.8|64
1581016200000|2020-02-06 19:10:00|7517.3|7515.3|7516.8|7514.8|7518.3|7516.3|7516.5|7514.5|186
1581016500000|2020-02-06 19:15:00|7516.5|7514.5|7515|7513|7517.8|7515.8|7514.8|7512.8|101
1581016800000|2020-02-06 19:20:00|7515.3|7513.3|7515|7513|7515.5|7513.5|7513.3|7511.3|39
1581017100000|2020-02-06 19:25:00|7514.8|7512.8|7516.8|7514.8|7517|7515|7514.8|7512.8|42
1581017400000|2020-02-06 19:30:00|7516.5|7514.5|7517.3|7515.3|7518.3|7516.3|7516.3|7514.3|49
1581017700000|2020-02-06 19:35:00|7517|7515|7515|7513|7517|7515|7514.3|7512.3|50
1581018000000|2020-02-06 19:40:00|7515.3|7513.3|7514.8|7512.8|7516.3|7514.3|7514.8|7512.8|42
1581018300000|2020-02-06 19:45:00|7515|7513|7517.5|7515.5|7517.5|7515.5|7513.8|7511.8|50
1581018600000|2020-02-06 19:50:00|7517.8|7515.8|7516.8|7514.8|7518.3|7516.3|7516.3|7514.3|94
1581018900000|2020-02-06 19:55:00|7516.5|7514.5|7513|7511|7516.8|7514.8|7512.8|7510.8|49
1581019200000|2020-02-06 20:00:00|7513.3|7511.3|7513.8|7511.8|7514.3|7512.3|7512|7510|99
1581019500000|2020-02-06 20:05:00|7514|7512|7516.3|7514.3|7516.3|7514.3|7513.8|7511.8|84
1581019800000|2020-02-06 20:10:00|7515.8|7513.8|7512.8|7510.8|7516|7514|7512|7510|120
1581020100000|2020-02-06 20:15:00|7512.5|7510.5|7511.5|7509.5|7513.3|7511.3|7511.3|7509.3|119
1581020400000|2020-02-06 20:20:00|7511.3|7509.3|7511.3|7509.3|7512|7510|7510.3|7508.3|96
1581020700000|2020-02-06 20:25:00|7511.5|7509.5|7510|7508|7512|7510|7508.8|7506.8|122
1581021000000|2020-02-06 20:30:00|7510.3|7508.3|7513.3|7511.3|7513.3|7511.3|7509.3|7507.3|63
1581021300000|2020-02-06 20:35:00|7513.8|7511.8|7514|7512|7514.8|7512.8|7513.3|7511.3|104
1581021600000|2020-02-06 20:40:00|7514.3|7512.3|7514.3|7512.3|7515.3|7513.3|7513.8|7511.8|108
1581021900000|2020-02-06 20:45:00|7513.8|7511.8|7511.8|7509.8|7515.3|7513.3|7511.8|7509.8|174
1581022200000|2020-02-06 20:50:00|7512.3|7510.3|7515.3|7513.3|7515.3|7513.3|7510.8|7508.8|206
1581022500000|2020-02-06 20:55:00|7514.8|7512.8|7515.9|7511.9|7516.5|7514.5|7514.3|7511.1|304
1581022800000|2020-02-06 21:00:00|7515.5|7511.5|7513.5|7509.5|7516.6|7512.6|7512.3|7508.3|0
1581023100000|2020-02-06 21:05:00|7513.1|7509.1|7514.7|7510.7|7515.1|7511.1|7512.3|7508.3|0
1581023400000|2020-02-06 21:10:00|7514.8|7510.8|7516.9|7512.9|7517.4|7513.4|7514.5|7510.5|0
1581023700000|2020-02-06 21:15:00|7516.4|7512.4|7516.9|7512.9|7517|7513|7516.4|7512.4|0
1581024000000|2020-02-06 21:20:00|7517|7513|7516.9|7512.9|7517|7513|7516.8|7512.8|0
1581024300000|2020-02-06 21:25:00|7517|7513|7516.9|7512.9|7517|7513|7516.6|7512.6|0
1581024600000|2020-02-06 21:30:00|7516.6|7512.6|7516.6|7512.6|7517.4|7513.4|7514.3|7510.3|0
1581024900000|2020-02-06 21:35:00|7517|7513|7514.4|7510.4|7517|7513|7514.4|7510.4|0
1581025200000|2020-02-06 21:40:00|7514.8|7510.8|7517.5|7513.5|7517.9|7513.9|7513.6|7509.6|0
1581025500000|2020-02-06 21:45:00|7517.1|7513.1|7516.8|7512.8|7517.2|7513.2|7515.2|7511.2|0
1581025800000|2020-02-06 21:50:00|7517.2|7513.2|7517.3|7513.3|7517.3|7513.3|7515.2|7511.2|0
1581026100000|2020-02-06 21:55:00|7516.9|7512.9|7519.4|7515.4|7519.6|7515.6|7516.9|7512.9|0
1581026400000|2020-02-06 22:00:00|7519.5|7515.5|7519.2|7515.2|7519.5|7515.5|7518.7|7514.7|0
1581026700000|2020-02-06 22:05:00|7519.3|7515.3|7519.8|7515.8|7519.8|7515.8|7518.9|7514.9|0
1581027000000|2020-02-06 22:10:00|7519.5|7515.5|7519.3|7515.3|7519.9|7515.9|7518.9|7514.9|0
1581027300000|2020-02-06 22:15:00|7519.4|7515.4|7520.4|7516.4|7520.4|7516.4|7519.3|7515.3|0
1581027600000|2020-02-06 22:20:00|7521.4|7517.4|7519.6|7515.6|7521.5|7517.5|7519|7515|0
1581027900000|2020-02-06 22:25:00|7519.7|7515.7|7519|7515|7519.7|7515.7|7518.7|7514.7|0
1581028200000|2020-02-06 22:30:00|7518.9|7514.9|7519|7515|7519|7515|7518.9|7514.9|0
1581028500000|2020-02-06 22:35:00|7518.9|7514.9|7518.2|7514.2|7519|7515|7518.2|7514.2|0
1581028800000|2020-02-06 22:40:00|7518.3|7514.3|7518.5|7514.5|7518.6|7514.6|7518.3|7514.3|0
1581029100000|2020-02-06 22:45:00|7518.6|7514.6|7518.5|7514.5|7518.8|7514.8|7518.5|7514.5|0
1581029400000|2020-02-06 22:50:00|7518.7|7514.7|7518.7|7514.7|7518.7|7514.7|7518.5|7514.5|0
1581029700000|2020-02-06 22:55:00|7518.8|7514.8|7518.9|7514.9|7519|7515|7518.8|7514.8|0
1581030000000|2020-02-06 23:00:00|7518.8|7514.8|7520.5|7516.5|7522.2|7518.2|7517.7|7513.7|0
1581030300000|2020-02-06 23:05:00|7520.3|7516.3|7521.8|7517.8|7522.2|7518.2|7520.3|7516.3|0
1581030600000|2020-02-06 23:10:00|7521.4|7517.4|7521.4|7517.4|7521.8|7517.8|7520.2|7516.2|0
1581030900000|2020-02-06 23:15:00|7521.8|7517.8|7520.6|7516.6|7521.8|7517.8|7520.6|7516.6|0
1581031200000|2020-02-06 23:20:00|7520.4|7516.4|7520.1|7516.1|7520.6|7516.6|7519.4|7515.4|0
1581031500000|2020-02-06 23:25:00|7520.2|7516.2|7519.2|7515.2|7520.4|7516.4|7519.2|7515.2|0
1581031800000|2020-02-06 23:30:00|7519.6|7515.6|7519.5|7515.5|7519.9|7515.9|7518.4|7514.4|0
1581032100000|2020-02-06 23:35:00|7519.7|7515.7|7520.7|7516.7|7521.1|7517.1|7519.3|7515.3|0
1581032400000|2020-02-06 23:40:00|7520.6|7516.6|7519.4|7515.4|7520.6|7516.6|7519|7515|0
1581032700000|2020-02-06 23:45:00|7519.5|7515.5|7519.3|7515.3|7520.5|7516.5|7518.2|7514.2|0
1581033000000|2020-02-06 23:50:00|7518.9|7514.9|7520.9|7516.9|7520.9|7516.9|7518.9|7514.9|0
1581033300000|2020-02-06 23:55:00|7521.3|7517.3|7521.2|7517.2|7522.3|7518.3|7521.2|7517.2|0
1581033600000|2020-02-07 00:00:00|7521.5|7517.5|7520.4|7516.4|7522.4|7518.4|7519.6|7515.6|0
1581033900000|2020-02-07 00:05:00|7520|7516|7521.9|7517.9|7522|7518|7519.6|7515.6|0
1581034200000|2020-02-07 00:10:00|7521.7|7517.7|7519.5|7515.5|7521.9|7517.9|7519.1|7515.1|0
1581034500000|2020-02-07 00:15:00|7519.3|7515.3|7514|7510|7520.3|7516.3|7513.8|7509.8|0
1581034800000|2020-02-07 00:20:00|7513.9|7509.9|7516.4|7512.4|7516.4|7512.4|7512.6|7508.6|0
1581035100000|2020-02-07 00:25:00|7516.3|7512.3|7514.6|7510.6|7516.4|7512.4|7513.2|7509.2|0
1581035400000|2020-02-07 00:30:00|7514.5|7510.5|7511.9|7507.9|7514.6|7510.6|7511.1|7507.1|0
1581035700000|2020-02-07 00:35:00|7511.8|7507.8|7504.9|7500.9|7512.5|7508.5|7503.4|7499.4|0
1581036000000|2020-02-07 00:40:00|7505|7501|7502.9|7498.9|7506.8|7502.8|7502.1|7498.1|0
1581036300000|2020-02-07 00:45:00|7502.8|7498.8|7497.4|7493.4|7502.9|7498.9|7493.5|7489.5|0
1581036600000|2020-02-07 00:50:00|7497.5|7493.5|7501.3|7497.3|7501.3|7497.3|7496.8|7492.8|0
1581036900000|2020-02-07 00:55:00|7501.2|7497.2|7500.1|7496.1|7501.6|7497.6|7498.6|7494.6|0
1581037200000|2020-02-07 01:00:00|7501.3|7497.3|7500.5|7497.5|7504.3|7501.3|7499.5|7496.5|364
1581037500000|2020-02-07 01:05:00|7500.3|7497.3|7493.5|7490.5|7500.8|7497.8|7492.3|7489.3|108
1581037800000|2020-02-07 01:10:00|7493.3|7490.3|7495.5|7492.5|7497.3|7494.3|7491.8|7488.8|89
1581038100000|2020-02-07 01:15:00|7495.8|7492.8|7499.3|7496.3|7501.8|7498.8|7495|7492|17
1581038400000|2020-02-07 01:20:00|7499|7496|7499.3|7496.3|7500.3|7497.3|7496.3|7493.3|30
1581038700000|2020-02-07 01:25:00|7499.5|7496.5|7499.3|7496.3|7500.3|7497.3|7496.3|7493.3|47
1581039000000|2020-02-07 01:30:00|7499.5|7496.5|7500|7497|7501.5|7498.5|7497|7494|44
1581039300000|2020-02-07 01:35:00|7499.8|7496.8|7500|7497|7503.5|7500.5|7499.3|7496.3|42
1581039600000|2020-02-07 01:40:00|7500.3|7497.3|7502.3|7499.3|7504.3|7501.3|7499.5|7496.5|5
1581039900000|2020-02-07 01:45:00|7502.5|7499.5|7504.5|7501.5|7504.5|7501.5|7500.8|7497.8|9
1581040200000|2020-02-07 01:50:00|7504|7501|7499.8|7496.8|7504|7501|7497.8|7494.8|36
1581040500000|2020-02-07 01:55:00|7499.5|7496.5|7498.5|7495.5|7501|7498|7498|7495|70
1581040800000|2020-02-07 02:00:00|7498.8|7495.8|7499.8|7496.8|7501|7498|7498.8|7495.8|21
1581041100000|2020-02-07 02:05:00|7500|7497|7500.3|7497.3|7500.8|7497.8|7499|7496|1
1581041400000|2020-02-07 02:10:00|7500|7497|7500.5|7497.5|7500.8|7497.8|7500|7497|0
1581041700000|2020-02-07 02:15:00|7500|7497|7500.3|7497.3|7500.8|7497.8|7498.3|7495.3|6
1581042000000|2020-02-07 02:20:00|7500.5|7497.5|7504.5|7501.5|7504.8|7501.8|7499.3|7496.3|12
1581042300000|2020-02-07 02:25:00|7504.8|7501.8|7503.5|7500.5|7506.3|7503.3|7503|7500|32
1581042600000|2020-02-07 02:30:00|7503.8|7500.8|7505.5|7502.5|7506.8|7503.8|7503.8|7500.8|18
1581042900000|2020-02-07 02:35:00|7505.8|7502.8|7501.5|7498.5|7506|7503|7501|7498|14
1581043200000|2020-02-07 02:40:00|7501.8|7498.8|7501.3|7498.3|7502.8|7499.8|7501|7498|27
1581043500000|2020-02-07 02:45:00|7501.5|7498.5|7502|7499|7502.3|7499.3|7500.8|7497.8|34
1581043800000|2020-02-07 02:50:00|7501.8|7498.8|7498|7495|7501.8|7498.8|7497.3|7494.3|83
1581044100000|2020-02-07 02:55:00|7497.8|7494.8|7496.8|7493.8|7498.3|7495.3|7495.5|7492.5|22
1581044400000|2020-02-07 03:00:00|7497|7494|7496.5|7493.5|7499.5|7496.5|7496|7493|10
1581044700000|2020-02-07 03:05:00|7496.3|7493.3|7498.3|7495.3|7498.8|7495.8|7496|7493|27
1581045000000|2020-02-07 03:10:00|7498|7495|7496.5|7493.5|7498.5|7495.5|7495.3|7492.3|12
1581045300000|2020-02-07 03:15:00|7496.8|7493.8|7500|7497|7500|7497|7496|7493|23
1581045600000|2020-02-07 03:20:00|7500.3|7497.3|7499.8|7496.8|7500.5|7497.5|7499|7496|4
1581045900000|2020-02-07 03:25:00|7499.5|7496.5|7498.8|7495.8|7499.8|7496.8|7498|7495|8
1581046200000|2020-02-07 03:30:00|7498.5|7495.5|7497.5|7494.5|7498.8|7495.8|7496|7493|23
1581046500000|2020-02-07 03:35:00|7497.3|7494.3|7496.8|7493.8|7497.3|7494.3|7496|7493|40
1581046800000|2020-02-07 03:40:00|7497|7494|7498.5|7495.5|7499|7496|7496.5|7493.5|5
1581047100000|2020-02-07 03:45:00|7498.8|7495.8|7497.8|7494.8|7499.3|7496.3|7497.3|7494.3|11
1581047400000|2020-02-07 03:50:00|7498|7495|7499.3|7496.3|7499.3|7496.3|7498|7495|2
1581047700000|2020-02-07 03:55:00|7499|7496|7500|7497|7500.3|7497.3|7498.3|7495.3|2
1581048000000|2020-02-07 04:00:00|7500.3|7497.3|7499.3|7496.3|7501|7498|7498.5|7495.5|6
1581048300000|2020-02-07 04:05:00|7499.5|7496.5|7497|7494|7500.3|7497.3|7496.8|7493.8|17
1581048600000|2020-02-07 04:10:00|7496.8|7493.8|7495.8|7492.8|7497.5|7494.5|7495.8|7492.8|4
1581048900000|2020-02-07 04:15:00|7495.5|7492.5|7497|7494|7497|7494|7495.5|7492.5|1
1581049200000|2020-02-07 04:20:00|7497.3|7494.3|7497.5|7494.5|7497.5|7494.5|7497|7494|5
1581049500000|2020-02-07 04:25:00|7497.3|7494.3|7498|7495|7498.3|7495.3|7497|7494|3
1581049800000|2020-02-07 04:30:00|7497.8|7494.8|7496|7493|7498|7495|7496|7493|7
1581050100000|2020-02-07 04:35:00|7495.8|7492.8|7496.5|7493.5|7496.5|7493.5|7495.5|7492.5|0
1581050400000|2020-02-07 04:40:00|7496.3|7493.3|7499|7496|7500.3|7497.3|7496.3|7493.3|76
1581050700000|2020-02-07 04:45:00|7499.3|7496.3|7497.5|7494.5|7499.5|7496.5|7497|7494|16
1581051000000|2020-02-07 04:50:00|7497.3|7494.3|7496.8|7493.8|7497.8|7494.8|7496.8|7493.8|10
1581051300000|2020-02-07 04:55:00|7497|7494|7497.5|7494.5|7497.8|7494.8|7497|7494|6
1581051600000|2020-02-07 05:00:00|7497.3|7494.3|7498|7495|7498.8|7495.8|7496.5|7493.5|23
1581051900000|2020-02-07 05:05:00|7497.8|7494.8|7498|7495|7498.5|7495.5|7497|7494|7
1581052200000|2020-02-07 05:10:00|7497.8|7494.8|7495.5|7492.5|7498.5|7495.5|7495.5|7492.5|20
1581052500000|2020-02-07 05:15:00|7495.8|7492.8|7492.8|7489.8|7496|7493|7492|7489|28
1581052800000|2020-02-07 05:20:00|7493|7490|7494.5|7491.5|7495.3|7492.3|7492.5|7489.5|46
1581053100000|2020-02-07 05:25:00|7494.8|7491.8|7496|7493|7497|7494|7493.8|7490.8|19
1581053400000|2020-02-07 05:30:00|7496.3|7493.3|7497.3|7494.3|7498.5|7495.5|7496.3|7493.3|39
1581053700000|2020-02-07 05:35:00|7497.5|7494.5|7497|7494|7497.5|7494.5|7495.3|7492.3|9
1581054000000|2020-02-07 05:40:00|7497.3|7494.3|7497.5|7494.5|7497.8|7494.8|7496.5|7493.5|1
1581054300000|2020-02-07 05:45:00|7497.8|7494.8|7498.3|7495.3|7499.3|7496.3|7497.3|7494.3|7
1581054600000|2020-02-07 05:50:00|7498|7495|7498.5|7495.5|7498.8|7495.8|7497.5|7494.5|9
1581054900000|2020-02-07 05:55:00|7498.8|7495.8|7496|7493|7498.8|7495.8|7495.8|7492.8|3
1581055200000|2020-02-07 06:00:00|7495.8|7492.8|7494.3|7491.3|7497|7494|7493.8|7490.8|3
1581055500000|2020-02-07 06:05:00|7494|7491|7496.8|7493.8|7496.8|7493.8|7492.3|7489.3|33
1581055800000|2020-02-07 06:10:00|7497|7494|7498.8|7495.8|7500.3|7497.3|7497|7494|7
1581056100000|2020-02-07 06:15:00|7499|7496|7505|7502|7505.3|7502.3|7499|7496|79
1581056400000|2020-02-07 06:20:00|7504.8|7501.8|7508.8|7505.8|7509.5|7506.5|7504.5|7501.5|90
1581056700000|2020-02-07 06:25:00|7508.5|7505.5|7510.3|7507.3|7511.5|7508.5|7507.8|7504.8|49
1581057000000|2020-02-07 06:30:00|7510.5|7507.5|7508.3|7505.3|7511.3|7508.3|7508|7505|47
1581057300000|2020-02-07 06:35:00|7508|7505|7505.5|7502.5|7509.3|7506.3|7505|7502|31
1581057600000|2020-02-07 06:40:00|7505.8|7502.8|7506.5|7503.5|7506.8|7503.8|7505.3|7502.3|14
1581057900000|2020-02-07 06:45:00|7506.8|7503.8|7508.5|7505.5|7508.8|7505.8|7506|7503|32
1581058200000|2020-02-07 06:50:00|7508.8|7505.8|7508|7505|7510.5|7507.5|7508|7505|13
1581058500000|2020-02-07 06:55:00|7507.8|7504.8|7509|7506|7509.5|7506.5|7507.3|7504.3|29
1581058800000|2020-02-07 07:00:00|7509.3|7506.3|7501.8|7499.8|7513.8|7511.8|7501.8|7499.8|293
1581059100000|2020-02-07 07:05:00|7501.5|7499.5|7499|7497|7502.8|7500.8|7498.5|7496.5|197
1581059400000|2020-02-07 07:10:00|7498.8|7496.8|7502.5|7500.5|7502.5|7500.5|7498.8|7496.8|89
1581059700000|2020-02-07 07:15:00|7502.8|7500.8|7503|7501|7505.8|7503.8|7502|7500|85
1581060000000|2020-02-07 07:20:00|7503.3|7501.3|7499.3|7497.3|7504.3|7502.3|7499.3|7497.3|56
1581060300000|2020-02-07 07:25:00|7499.5|7497.5|7494|7492|7500|7498|7492.3|7490.3|137
1581060600000|2020-02-07 07:30:00|7493.5|7491.5|7495|7493|7497.3|7495.3|7490.5|7488.5|525
1581060900000|2020-02-07 07:35:00|7495.3|7493.3|7493.3|7491.3|7497.3|7495.3|7491.5|7489.5|110
1581061200000|2020-02-07 07:40:00|7493.5|7491.5|7494.3|7492.3|7496.3|7494.3|7493|7491|95
1581061500000|2020-02-07 07:45:00|7494.5|7492.5|7494|7492|7495.5|7493.5|7492.5|7490.5|113
1581061800000|2020-02-07 07:50:00|7493.8|7491.8|7493.8|7491.8|7495.8|7493.8|7492.5|7490.5|88
1581062100000|2020-02-07 07:55:00|7493.5|7491.5|7494.5|7492.5|7496.3|7494.3|7492|7490|161
1581062400000|2020-02-07 08:00:00|7495|7493|7487.8|7486.8|7501.3|7500.3|7474.8|7473.8|2996
1581062700000|2020-02-07 08:05:00|7487|7486|7492.8|7491.8|7493.3|7492.3|7483.8|7482.8|881
1581063000000|2020-02-07 08:10:00|7492.3|7491.3|7491.8|7490.8|7493.5|7492.5|7487|7486|621
1581063300000|2020-02-07 08:15:00|7492|7491|7487.3|7486.3|7493.5|7492.5|7486.8|7485.8|476
1581063600000|2020-02-07 08:20:00|7486.8|7485.8|7483|7482|7488.5|7487.5|7480|7479|588
1581063900000|2020-02-07 08:25:00|7483.3|7482.3|7483.3|7482.3|7489.8|7488.8|7482|7481|646
1581064200000|2020-02-07 08:30:00|7483.5|7482.5|7491|7490|7494.3|7493.3|7483.3|7482.3|723
1581064500000|2020-02-07 08:35:00|7491.3|7490.3|7495.3|7494.3|7496.8|7495.8|7489.5|7488.5|334
1581064800000|2020-02-07 08:40:00|7495.4|7494.4|7492.9|7491.9|7495.6|7494.6|7491.4|7490.4|328
1581065100000|2020-02-07 08:45:00|7493.1|7492.1|7487.6|7486.6|7494.4|7493.4|7486.9|7485.9|328
1581065400000|2020-02-07 08:50:00|7488.4|7487.4|7485.4|7484.4|7488.9|7487.9|7480.4|7479.4|425
1581065700000|2020-02-07 08:55:00|7485.6|7484.6|7484.9|7483.9|7487.4|7486.4|7482.6|7481.6|182
1581066000000|2020-02-07 09:00:00|7485.4|7484.4|7485.1|7484.1|7488.4|7487.4|7483.4|7482.4|203
1581066300000|2020-02-07 09:05:00|7485.4|7484.4|7483.6|7482.6|7486.9|7485.9|7483.4|7482.4|220
1581066600000|2020-02-07 09:10:00|7483.9|7482.9|7482.9|7481.9|7485.9|7484.9|7482.9|7481.9|196
1581066900000|2020-02-07 09:15:00|7482.6|7481.6|7480.9|7479.9|7484.9|7483.9|7479.6|7478.6|270
1581067200000|2020-02-07 09:20:00|7481.4|7480.4|7483.4|7482.4|7483.9|7482.9|7480.4|7479.4|135
1581067500000|2020-02-07 09:25:00|7483.6|7482.6|7475.9|7474.9|7483.9|7482.9|7474.9|7473.9|311
1581067800000|2020-02-07 09:30:00|7475.4|7474.4|7475.4|7474.4|7477.4|7476.4|7473.9|7472.9|352
1581068100000|2020-02-07 09:35:00|7475.6|7474.6|7472.9|7471.9|7476.4|7475.4|7471.4|7470.4|383
1581068400000|2020-02-07 09:40:00|7472.6|7471.6|7466.1|7465.1|7473.4|7472.4|7465.9|7464.9|409
1581068700000|2020-02-07 09:45:00|7465.9|7464.9|7458.9|7457.9|7466.1|7465.1|7456.4|7455.4|794
1581069000000|2020-02-07 09:50:00|7458.4|7457.4|7463.9|7462.9|7464.4|7463.4|7455.6|7454.6|679
1581069300000|2020-02-07 09:55:00|7463.6|7462.6|7468.4|7467.4|7469.4|7468.4|7462.9|7461.9|612
1581069600000|2020-02-07 10:00:00|7468.1|7467.1|7470.6|7469.6|7470.9|7469.9|7467.9|7466.9|289
1581069900000|2020-02-07 10:05:00|7470.4|7469.4|7469.9|7468.9|7471.9|7470.9|7469.9|7468.9|251
1581070200000|2020-02-07 10:10:00|7470.1|7469.1|7458.6|7457.6|7470.6|7469.6|7456.9|7455.9|533
1581070500000|2020-02-07 10:15:00|7458.9|7457.9|7454.4|7453.4|7458.9|7457.9|7454.1|7453.1|264
1581070800000|2020-02-07 10:20:00|7454.1|7453.1|7460.4|7459.4|7460.9|7459.9|7452.9|7451.9|359
1581071100000|2020-02-07 10:25:00|7460.9|7459.9|7459.1|7458.1|7463.4|7462.4|7457.9|7456.9|929
1581071400000|2020-02-07 10:30:00|7459.4|7458.4|7454.1|7453.1|7459.9|7458.9|7452.9|7451.9|404
1581071700000|2020-02-07 10:35:00|7453.9|7452.9|7454.9|7453.9|7455.6|7454.6|7450.9|7449.9|692
1581072000000|2020-02-07 10:40:00|7454.6|7453.6|7456.6|7455.6|7456.9|7455.9|7451.9|7450.9|347
1581072300000|2020-02-07 10:45:00|7456.9|7455.9|7455.4|7454.4|7456.9|7455.9|7453.1|7452.1|259
1581072600000|2020-02-07 10:50:00|7455.6|7454.6|7455.1|7454.1|7457.4|7456.4|7454.1|7453.1|268
1581072900000|2020-02-07 10:55:00|7455.4|7454.4|7451.9|7450.9|7455.9|7454.9|7451.4|7450.4|249
1581073200000|2020-02-07 11:00:00|7451.6|7450.6|7451.4|7450.4|7453.9|7452.9|7449.4|7448.4|992
1581073500000|2020-02-07 11:05:00|7451.9|7450.9|7452.4|7451.4|7453.4|7452.4|7450.4|7449.4|891
1581073800000|2020-02-07 11:10:00|7452.1|7451.1|7453.4|7452.4|7453.4|7452.4|7450.4|7449.4|525
1581074100000|2020-02-07 11:15:00|7453.6|7452.6|7453.1|7452.1|7456.4|7455.4|7452.4|7451.4|444
1581074400000|2020-02-07 11:20:00|7452.9|7451.9|7455.6|7454.6|7458.6|7457.6|7452.9|7451.9|295
1581074700000|2020-02-07 11:25:00|7455.9|7454.9|7450.4|7449.4|7456.1|7455.1|7450.4|7449.4|232
1581075000000|2020-02-07 11:30:00|7450.1|7449.1|7453.6|7452.6|7454.4|7453.4|7449.9|7448.9|218
1581075300000|2020-02-07 11:35:00|7453.9|7452.9|7453.4|7452.4|7454.4|7453.4|7452.4|7451.4|208
1581075600000|2020-02-07 11:40:00|7453.9|7452.9|7452.4|7451.4|7453.9|7452.9|7449.9|7448.9|188
1581075900000|2020-02-07 11:45:00|7452.6|7451.6|7454.9|7453.9|7455.9|7454.9|7451.6|7450.6|340
1581076200000|2020-02-07 11:50:00|7455.4|7454.4|7457.9|7456.9|7458.4|7457.4|7454.4|7453.4|360
1581076500000|2020-02-07 11:55:00|7457.6|7456.6|7453.9|7452.9|7457.9|7456.9|7453.9|7452.9|368
1581076800000|2020-02-07 12:00:00|7454.1|7453.1|7458.9|7457.9|7458.9|7457.9|7453.6|7452.6|441
1581077100000|2020-02-07 12:05:00|7458.4|7457.4|7458.4|7457.4|7460.4|7459.4|7456.9|7455.9|343
1581077400000|2020-02-07 12:10:00|7458.1|7457.1|7456.9|7455.9|7458.4|7457.4|7454.1|7453.1|236
1581077700000|2020-02-07 12:15:00|7457.1|7456.1|7457.9|7456.9|7459.9|7458.9|7455.4|7454.4|412
1581078000000|2020-02-07 12:20:00|7457.6|7456.6|7452.4|7451.4|7457.9|7456.9|7450.9|7449.9|434
1581078300000|2020-02-07 12:25:00|7452.1|7451.1|7453.4|7452.4|7453.9|7452.9|7450.4|7449.4|167
1581078600000|2020-02-07 12:30:00|7453.6|7452.6|7455.6|7454.6|7455.9|7454.9|7453.6|7452.6|242
1581078900000|2020-02-07 12:35:00|7455.4|7454.4|7452.4|7451.4|7455.9|7454.9|7452.1|7451.1|152
1581079200000|2020-02-07 12:40:00|7453.1|7452.1|7453.1|7452.1|7453.6|7452.6|7449.6|7448.6|449
1581079500000|2020-02-07 12:45:00|7452.6|7451.6|7455.1|7454.1|7455.6|7454.6|7452.1|7451.1|246
1581079800000|2020-02-07 12:50:00|7455.3|7454.3|7456.6|7455.6|7456.6|7455.6|7454.1|7453.1|234
1581080100000|2020-02-07 12:55:00|7456.3|7455.3|7456.6|7455.6|7458.8|7457.8|7456.1|7455.1|216
1581080400000|2020-02-07 13:00:00|7457.1|7456.1|7458.8|7457.8|7460.1|7459.1|7456.3|7455.3|304
1581080700000|2020-02-07 13:05:00|7459.1|7458.1|7457.1|7456.1|7459.8|7458.8|7455.8|7454.8|209
1581081000000|2020-02-07 13:10:00|7457.3|7456.3|7458.8|7457.8|7459.1|7458.1|7455.3|7454.3|245
1581081300000|2020-02-07 13:15:00|7458.6|7457.6|7460.6|7459.6|7461.1|7460.1|7458.1|7457.1|361
1581081600000|2020-02-07 13:20:00|7460.3|7459.3|7464.6|7463.6|7465.6|7464.6|7460.3|7459.3|303
1581081900000|2020-02-07 13:25:00|7464.8|7463.8|7469.6|7468.6|7469.8|7468.8|7464.3|7463.3|727
1581082200000|2020-02-07 13:30:00|7469.8|7468.8|7468.6|7467.6|7482.1|7481.1|7468.6|7467.6|1224
1581082500000|2020-02-07 13:35:00|7468.3|7467.3|7467.1|7466.1|7468.3|7467.3|7455.3|7454.3|780
1581082800000|2020-02-07 13:40:00|7467.3|7466.3|7459.1|7458.1|7467.6|7466.6|7457.1|7456.1|490
1581083100000|2020-02-07 13:45:00|7459.6|7458.6|7459.8|7458.8|7462.3|7461.3|7457.6|7456.6|634
1581083400000|2020-02-07 13:50:00|7460.1|7459.1|7465.3|7464.3|7466.6|7465.6|7459.8|7458.8|386
1581083700000|2020-02-07 13:55:00|7465.6|7464.6|7464.6|7463.6|7467.6|7466.6|7463.8|7462.8|258
1581084000000|2020-02-07 14:00:00|7464.8|7463.8|7468.6|7467.6|7472.1|7471.1|7464.8|7463.8|468
1581084300000|2020-02-07 14:05:00|7468.3|7467.3|7467.1|7466.1|7470.1|7469.1|7465.1|7464.1|294
1581084600000|2020-02-07 14:10:00|7467.6|7466.6|7466.1|7465.1|7467.6|7466.6|7464.1|7463.1|209
1581084900000|2020-02-07 14:15:00|7465.6|7464.6|7462.3|7461.3|7468.6|7467.6|7462.1|7461.1|449
1581085200000|2020-02-07 14:20:00|7462.6|7461.6|7461.1|7460.1|7464.1|7463.1|7460.6|7459.6|231
1581085500000|2020-02-07 14:25:00|7461.6|7460.6|7465.3|7464.3|7465.3|7464.3|7460.6|7459.6|351
1581085800000|2020-02-07 14:30:00|7465.6|7464.6|7446.8|7445.8|7466.1|7465.1|7445.6|7444.6|2396
1581086100000|2020-02-07 14:35:00|7447.1|7446.1|7456.3|7455.3|7457.3|7456.3|7444.6|7443.6|1358
1581086400000|2020-02-07 14:40:00|7456.1|7455.1|7454.8|7453.8|7458.1|7457.1|7451.6|7450.6|605
1581086700000|2020-02-07 14:45:00|7454.6|7453.6|7460.3|7459.3|7460.8|7459.8|7448.6|7447.6|944
1581087000000|2020-02-07 14:50:00|7460.6|7459.6|7460.1|7459.1|7462.6|7461.6|7458.1|7457.1|426
1581087300000|2020-02-07 14:55:00|7460.3|7459.3|7449.1|7448.1|7461.1|7460.1|7447.6|7446.6|464
1581087600000|2020-02-07 15:00:00|7449.3|7448.3|7442.8|7441.8|7450.1|7449.1|7441.3|7440.3|606
1581087900000|2020-02-07 15:05:00|7443.1|7442.1|7447.1|7446.1|7450.3|7449.3|7442.3|7441.3|798
1581088200000|2020-02-07 15:10:00|7446.7|7445.7|7449.7|7448.7|7451.2|7450.2|7446.2|7445.2|489
1581088500000|2020-02-07 15:15:00|7449.2|7448.2|7451.7|7450.7|7452.9|7451.9|7445.7|7444.7|441
1581088800000|2020-02-07 15:20:00|7452.2|7451.2|7453.2|7452.2|7455.7|7454.7|7452.2|7451.2|753
1581089100000|2020-02-07 15:25:00|7452.9|7451.9|7456.9|7455.9|7457.2|7456.2|7451.2|7450.2|389
1581089400000|2020-02-07 15:30:00|7457.2|7456.2|7454.2|7453.2|7458.2|7457.2|7454.2|7453.2|464
1581089700000|2020-02-07 15:35:00|7454.4|7453.4|7454.7|7453.7|7457.2|7456.2|7453.7|7452.7|455
1581090000000|2020-02-07 15:40:00|7455.2|7454.2|7458.4|7457.4|7459.2|7458.2|7451.2|7450.2|757
1581090300000|2020-02-07 15:45:00|7458.7|7457.7|7460.4|7459.4|7461.7|7460.7|7454.4|7453.4|583
1581090600000|2020-02-07 15:50:00|7460.2|7459.2|7460.2|7459.2|7462.2|7461.2|7457.2|7456.2|313
1581090900000|2020-02-07 15:55:00|7459.9|7458.9|7459.9|7458.9|7465.7|7464.7|7459.7|7458.7|475
1581091200000|2020-02-07 16:00:00|7460.4|7459.4|7456.7|7455.7|7460.7|7459.7|7453.7|7452.7|976
1581091500000|2020-02-07 16:05:00|7456.2|7455.2|7456.9|7455.9|7461.2|7460.2|7456.2|7455.2|479
1581091800000|2020-02-07 16:10:00|7456.7|7455.7|7457.7|7456.7|7458.7|7457.7|7455.2|7454.2|421
1581092100000|2020-02-07 16:15:00|7457.2|7456.2|7462.7|7461.7|7463.7|7462.7|7456.7|7455.7|725
1581092400000|2020-02-07 16:20:00|7462.9|7461.9|7469.2|7468.2|7469.2|7468.2|7462.7|7461.7|1032
1581092700000|2020-02-07 16:25:00|7469.7|7468.7|7466.7|7464.7|7472.7|7471.7|7465.2|7464.2|3730
1581093000000|2020-02-07 16:30:00|7467.7|7465.7|7466.9|7464.9|7470.4|7468.4|7463.7|7461.7|5199
1581093300000|2020-02-07 16:35:00|7467.2|7465.2|7463.2|7461.2|7468.2|7466.2|7462.7|7460.7|2499
1581093600000|2020-02-07 16:40:00|7462.9|7460.9|7463.2|7461.2|7466.2|7464.2|7461.7|7459.7|1327
1581093900000|2020-02-07 16:45:00|7462.9|7460.9|7457.9|7455.9|7463.7|7461.7|7456.9|7454.9|609
1581094200000|2020-02-07 16:50:00|7457.7|7455.7|7460.7|7458.7|7460.7|7458.7|7456.4|7454.4|251
1581094500000|2020-02-07 16:55:00|7460.4|7458.4|7465.2|7463.2|7465.7|7463.7|7460.4|7458.4|395
1581094800000|2020-02-07 17:00:00|7464.7|7462.7|7467.7|7465.7|7467.7|7465.7|7462.7|7460.7|540
1581095100000|2020-02-07 17:05:00|7467.9|7465.9|7470.9|7468.9|7472.2|7470.2|7467.7|7465.7|396
1581095400000|2020-02-07 17:10:00|7470.7|7468.7|7471.2|7469.2|7471.2|7469.2|7468.4|7466.4|139
1581095700000|2020-02-07 17:15:00|7471.7|7469.7|7471.2|7469.2|7472.7|7470.7|7470.7|7468.7|127
1581096000000|2020-02-07 17:20:00|7470.9|7468.9|7468.2|7466.2|7472.7|7470.7|7467.7|7465.7|322
1581096300000|2020-02-07 17:25:00|7467.9|7465.9|7467.7|7465.7|7468.4|7466.4|7466.2|7464.2|110
1581096600000|2020-02-07 17:30:00|7467.9|7465.9|7465.2|7463.2|7468.2|7466.2|7464.7|7462.7|222
1581096900000|2020-02-07 17:35:00|7465.4|7463.4|7466.2|7464.2|7466.7|7464.7|7464.2|7462.2|67
1581097200000|2020-02-07 17:40:00|7465.9|7463.9|7464.7|7462.7|7466.7|7464.7|7464.2|7462.2|121
1581097500000|2020-02-07 17:45:00|7464.9|7462.9|7466.2|7464.2|7466.2|7464.2|7464.2|7462.2|115
1581097800000|2020-02-07 17:50:00|7465.9|7463.9|7465.2|7463.2|7466.4|7464.4|7464.2|7462.2|138
1581098100000|2020-02-07 17:55:00|7465.4|7463.4|7466.2|7464.2|7466.7|7464.7|7463.7|7461.7|62
1581098400000|2020-02-07 18:00:00|7466.4|7464.4|7465.2|7463.2|7466.4|7464.4|7463.4|7461.4|29
1581098700000|2020-02-07 18:05:00|7465.4|7463.4|7465.9|7463.9|7466.7|7464.7|7463.7|7461.7|105
1581099000000|2020-02-07 18:10:00|7466.2|7464.2|7465.9|7463.9|7466.7|7464.7|7465.7|7463.7|83
1581099300000|2020-02-07 18:15:00|7466.2|7464.2|7466.4|7464.4|7467.9|7465.9|7465.7|7463.7|130
1581099600000|2020-02-07 18:20:00|7466.7|7464.7|7466.4|7464.4|7467.2|7465.2|7465.2|7463.2|76
1581099900000|2020-02-07 18:25:00|7466.2|7464.2|7466.2|7464.2|7466.7|7464.7|7465.7|7463.7|38
1581100200000|2020-02-07 18:30:00|7465.9|7463.9|7460.7|7458.7|7467.2|7465.2|7459.2|7457.2|405
1581100500000|2020-02-07 18:35:00|7461.2|7459.2|7462.2|7460.2|7469.2|7467.2|7460.7|7458.7|523
1581100800000|2020-02-07 18:40:00|7461.9|7459.9|7462.2|7460.2|7463.7|7461.7|7460.7|7458.7|66
1581101100000|2020-02-07 18:45:00|7461.9|7459.9|7459.9|7457.9|7462.2|7460.2|7459.4|7457.4|199
1581101400000|2020-02-07 18:50:00|7459.7|7457.7|7461.4|7459.4|7461.7|7459.7|7459.4|7457.4|54
1581101700000|2020-02-07 18:55:00|7461.7|7459.7|7456.2|7454.2|7461.7|7459.7|7456.2|7454.2|118
1581102000000|2020-02-07 19:00:00|7456.4|7454.4|7451.7|7449.7|7456.9|7454.9|7451.4|7449.4|114
1581102300000|2020-02-07 19:05:00|7451.4|7449.4|7451.2|7449.2|7454.9|7452.9|7450.7|7448.7|96
1581102600000|2020-02-07 19:10:00|7450.9|7448.9|7449.4|7447.4|7452.2|7450.2|7448.7|7446.7|73
1581102900000|2020-02-07 19:15:00|7449.7|7447.7|7450.2|7448.2|7452.7|7450.7|7448.9|7446.9|47
1581103200000|2020-02-07 19:20:00|7449.9|7447.9|7449.7|7447.7|7451.2|7449.2|7448.2|7446.2|91
1581103500000|2020-02-07 19:25:00|7449.4|7447.4|7453.9|7451.9|7454.2|7452.2|7449.4|7447.4|104
1581103800000|2020-02-07 19:30:00|7454.2|7452.2|7456.4|7454.4|7457.7|7455.7|7453.9|7451.9|97
1581104100000|2020-02-07 19:35:00|7456.2|7454.2|7454.9|7452.9|7457.7|7455.7|7454.7|7452.7|19
1581104400000|2020-02-07 19:40:00|7454.7|7452.7|7459.4|7457.4|7459.7|7457.7|7453.9|7451.9|69
1581104700000|2020-02-07 19:45:00|7459.2|7457.2|7455.9|7453.9|7459.4|7457.4|7455.7|7453.7|24
1581105000000|2020-02-07 19:50:00|7456.2|7454.2|7456.4|7454.4|7457.4|7455.4|7453.9|7451.9|28
1581105300000|2020-02-07 19:55:00|7456.7|7454.7|7457.7|7455.7|7458.2|7456.2|7455.7|7453.7|29
1581105600000|2020-02-07 20:00:00|7457.4|7455.4|7456.7|7454.7|7459.9|7457.9|7456.7|7454.7|123
1581105900000|2020-02-07 20:05:00|7456.9|7454.9|7456.9|7454.9|7458.2|7456.2|7456.4|7454.4|90
1581106200000|2020-02-07 20:10:00|7457.2|7455.2|7456.7|7454.7|7457.7|7455.7|7455.2|7453.2|66
1581106500000|2020-02-07 20:15:00|7456.4|7454.4|7457.4|7455.4|7458.4|7456.4|7455.7|7453.7|114
1581106800000|2020-02-07 20:20:00|7457.2|7455.2|7455.2|7453.2|7457.4|7455.4|7453.2|7451.2|109
1581107100000|2020-02-07 20:25:00|7454.9|7452.9|7455.4|7453.4|7456.9|7454.9|7453.9|7451.9|60
1581107400000|2020-02-07 20:30:00|7455.2|7453.2|7457.2|7455.2|7457.7|7455.7|7454.7|7452.7|62
1581107700000|2020-02-07 20:35:00|7457.4|7455.4|7452.9|7450.9|7457.4|7455.4|7452.2|7450.2|325
1581108000000|2020-02-07 20:40:00|7452.7|7450.7|7456.4|7454.4|7456.4|7454.4|7452.4|7450.4|273
1581108300000|2020-02-07 20:45:00|7456.2|7454.2|7456.2|7454.2|7459.7|7457.7|7456.2|7454.2|191
1581108600000|2020-02-07 20:50:00|7456.9|7454.9|7448.2|7446.2|7457.4|7455.4|7446.7|7444.7|605
1581108900000|2020-02-07 20:55:00|7447.7|7445.7|7453.9|7449.9|7455.7|7453.7|7446.9|7444.9|500
1581109200000|2020-02-07 21:00:00|7453.5|7449.5|7454.7|7450.7|7455.8|7451.8|7449.9|7445.9|0
1581109500000|2020-02-07 21:05:00|7455|7451|7451.2|7447.2|7455|7451|7451.2|7447.2|0
1581109800000|2020-02-07 21:10:00|7451.6|7447.6|7452.2|7448.2|7452.7|7448.7|7449.4|7445.4|0
1581110100000|2020-02-07 21:15:00|7452.3|7448.3|7452.7|7448.7|7452.7|7448.7|7451.8|7447.8|0
1581110400000|2020-02-07 21:20:00|7452.6|7448.6|7450.9|7446.9|7452.6|7448.6|7450.6|7446.6|0
1581110700000|2020-02-07 21:25:00|7451|7447|7450.8|7446.8|7451.1|7447.1|7450.6|7446.6|0
1581111000000|2020-02-07 21:30:00|7450.5|7446.5|7446.8|7442.8|7450.9|7446.9|7446.8|7442.8|0
1581111300000|2020-02-07 21:35:00|7447.2|7443.2|7446.9|7442.9|7448.1|7444.1|7446|7442|0
1581111600000|2020-02-07 21:40:00|7446.5|7442.5|7447.2|7443.2|7447.6|7443.6|7446.5|7442.5|0
1581111900000|2020-02-07 21:45:00|7446.8|7442.8|7446.1|7442.1|7447.6|7443.6|7446.1|7442.1|0
1581112200000|2020-02-07 21:50:00|7446.5|7442.5|7446.2|7442.2|7447.3|7443.3|7446.1|7442.1|0
1581112500000|2020-02-07 21:55:00|7446.6|7442.6|7446.4|7442.4|7447|7443|7445.4|7441.4|0
1581289200000|2020-02-09 23:00:00|7449.6|7445.6|7453.6|7449.6|7453.7|7449.7|7447.2|7443.2|0
1581289500000|2020-02-09 23:05:00|7454.4|7450.4|7453.1|7449.1|7456.2|7452.2|7451.9|7447.9|0
1581289800000|2020-02-09 23:10:00|7453.3|7449.3|7449.4|7445.4|7454.6|7450.6|7448.9|7444.9|0
1581290100000|2020-02-09 23:15:00|7449.6|7445.6|7447|7443|7450.9|7446.9|7446.8|7442.8|0
1581290400000|2020-02-09 23:20:00|7447.4|7443.4|7444.5|7440.5|7448.9|7444.9|7444.5|7440.5|0
1581290700000|2020-02-09 23:25:00|7444.9|7440.9|7441.1|7437.1|7444.9|7440.9|7440.7|7436.7|0
1581291000000|2020-02-09 23:30:00|7441.3|7437.3|7423.3|7419.3|7441.5|7437.5|7418.7|7414.7|0
1581291300000|2020-02-09 23:35:00|7422.3|7418.3|7419.8|7415.8|7422.4|7418.4|7406.1|7402.1|0
1581291600000|2020-02-09 23:40:00|7419.4|7415.4|7418.2|7414.2|7419.9|7415.9|7413.2|7409.2|0
1581291900000|2020-02-09 23:45:00|7418.6|7414.6|7421.8|7417.8|7423.5|7419.5|7418.6|7414.6|0
1581292200000|2020-02-09 23:50:00|7421.6|7417.6|7423.6|7419.6|7425.8|7421.8|7420.3|7416.3|0
1581292500000|2020-02-09 23:55:00|7424|7420|7423.2|7419.2|7425.1|7421.1|7422.8|7418.8|0
1581292800000|2020-02-10 00:00:00|7423.6|7419.6|7428.4|7424.4|7428.4|7424.4|7423.2|7419.2|0
1581293100000|2020-02-10 00:05:00|7428.2|7424.2|7426.8|7422.8|7428.4|7424.4|7425.3|7421.3|0
1581293400000|2020-02-10 00:10:00|7426.5|7422.5|7423.8|7419.8|7426.6|7422.6|7423.5|7419.5|0
1581293700000|2020-02-10 00:15:00|7424.2|7420.2|7425.8|7421.8|7427.7|7423.7|7423.8|7419.8|0
1581294000000|2020-02-10 00:20:00|7425.9|7421.9|7427.6|7423.6|7429|7425|7424.7|7420.7|0
1581294300000|2020-02-10 00:25:00|7427.7|7423.7|7427.8|7423.8|7429.3|7425.3|7426.2|7422.2|0
1581294600000|2020-02-10 00:30:00|7427.9|7423.9|7429.5|7425.5|7429.5|7425.5|7427.6|7423.6|0
1581294900000|2020-02-10 00:35:00|7429.6|7425.6|7429.8|7425.8|7431.6|7427.6|7429.5|7425.5|0
1581295200000|2020-02-10 00:40:00|7429.7|7425.7|7431.1|7427.1|7431.3|7427.3|7429.5|7425.5|0
1581295500000|2020-02-10 00:45:00|7431.2|7427.2|7427.8|7423.8|7431.2|7427.2|7427.7|7423.7|0
1581295800000|2020-02-10 00:50:00|7427.9|7423.9|7428.7|7424.7|7429.4|7425.4|7426.4|7422.4|0
1581296100000|2020-02-10 00:55:00|7429.3|7425.3|7438.4|7434.4|7438.4|7434.4|7425|7421|0
1581296400000|2020-02-10 01:00:00|7438.5|7434.5|7435.9|7432.9|7443.7|7439.7|7435.7|7432.7|366
1581296700000|2020-02-10 01:05:00|7436.2|7433.2|7433.9|7430.9|7436.4|7433.4|7430.7|7427.7|137
1581297000000|2020-02-10 01:10:00|7434.4|7431.4|7431.9|7428.9|7434.4|7431.4|7430.4|7427.4|108
1581297300000|2020-02-10 01:15:00|7432.2|7429.2|7439.4|7436.4|7440.4|7437.4|7431.4|7428.4|109
1581297600000|2020-02-10 01:20:00|7439.2|7436.2|7439.9|7436.9|7440.2|7437.2|7436.2|7433.2|54
1581297900000|2020-02-10 01:25:00|7440.2|7437.2|7436.2|7433.2|7441.9|7438.9|7435.2|7432.2|44
1581298200000|2020-02-10 01:30:00|7435.9|7432.9|7443.2|7440.2|7443.4|7440.4|7434.9|7431.9|50
1581298500000|2020-02-10 01:35:00|7443.4|7440.4|7445.7|7442.7|7450.7|7447.7|7442.9|7439.9|72
1581298800000|2020-02-10 01:40:00|7445.4|7442.4|7454.9|7451.9|7454.9|7451.9|7445.2|7442.2|72
1581299100000|2020-02-10 01:45:00|7455.2|7452.2|7455.9|7452.9|7456.9|7453.9|7450.9|7447.9|53
1581299400000|2020-02-10 01:50:00|7456.2|7453.2|7452.4|7449.4|7456.4|7453.4|7450.9|7447.9|21
1581299700000|2020-02-10 01:55:00|7453.4|7450.4|7451.2|7448.2|7454.2|7451.2|7449.2|7446.2|18
1581300000000|2020-02-10 02:00:00|7451.4|7448.4|7453.9|7450.9|7455.4|7452.4|7448.9|7445.9|25
1581300300000|2020-02-10 02:05:00|7453.7|7450.7|7455.4|7452.4|7456.2|7453.2|7450.7|7447.7|42
1581300600000|2020-02-10 02:10:00|7455.2|7452.2|7459.9|7456.9|7460.4|7457.4|7455.2|7452.2|23
1581300900000|2020-02-10 02:15:00|7460.2|7457.2|7460.9|7457.9|7463.7|7460.7|7459.2|7456.2|29
1581301200000|2020-02-10 02:20:00|7461.2|7458.2|7459.2|7456.2|7462.7|7459.7|7458.9|7455.9|14
1581301500000|2020-02-10 02:25:00|7459.4|7456.4|7460.2|7457.2|7462.4|7459.4|7459.4|7456.4|15
1581301800000|2020-02-10 02:30:00|7460.4|7457.4|7468.2|7465.2|7468.4|7465.4|7459.2|7456.2|40
1581302100000|2020-02-10 02:35:00|7467.9|7464.9|7468.9|7465.9|7469.4|7466.4|7465.9|7462.9|34
1581302400000|2020-02-10 02:40:00|7468.7|7465.7|7465.9|7462.9|7468.9|7465.9|7465.4|7462.4|14
1581302700000|2020-02-10 02:45:00|7465.7|7462.7|7463.7|7460.7|7465.9|7462.9|7462.9|7459.9|46
1581303000000|2020-02-10 02:50:00|7463.9|7460.9|7462.9|7459.9|7463.9|7460.9|7462.4|7459.4|26
1581303300000|2020-02-10 02:55:00|7462.7|7459.7|7461.9|7458.9|7463.9|7460.9|7459.7|7456.7|15
1581303600000|2020-02-10 03:00:00|7461.7|7458.7|7462.4|7459.4|7463.9|7460.9|7461.7|7458.7|10
1581303900000|2020-02-10 03:05:00|7462.7|7459.7|7463.2|7460.2|7463.9|7460.9|7461.9|7458.9|17
1581304200000|2020-02-10 03:10:00|7463.4|7460.4|7462.9|7459.9|7463.4|7460.4|7460.9|7457.9|12
1581304500000|2020-02-10 03:15:00|7462.2|7459.2|7458.2|7455.2|7462.7|7459.7|7457.9|7454.9|4
1581304800000|2020-02-10 03:20:00|7457.9|7454.9|7458.4|7455.4|7459.7|7456.7|7457.2|7454.2|1
1581305100000|2020-02-10 03:25:00|7458.7|7455.7|7458.2|7455.2|7459.4|7456.4|7457.4|7454.4|6
1581305400000|2020-02-10 03:30:00|7458.4|7455.4|7456.9|7453.9|7458.4|7455.4|7456.4|7453.4|2
1581305700000|2020-02-10 03:35:00|7457.2|7454.2|7458.2|7455.2|7458.9|7455.9|7456.7|7453.7|15
1581306000000|2020-02-10 03:40:00|7458.4|7455.4|7458.7|7455.7|7460.9|7457.9|7458.2|7455.2|29
1581306300000|2020-02-10 03:45:00|7458.4|7455.4|7457.9|7454.9|7458.7|7455.7|7457.2|7454.2|12
1581306600000|2020-02-10 03:50:00|7457.7|7454.7|7456.7|7453.7|7457.7|7454.7|7455.2|7452.2|15
1581306900000|2020-02-10 03:55:00|7456.4|7453.4|7454.9|7451.9|7456.7|7453.7|7454.9|7451.9|7
1581307200000|2020-02-10 04:00:00|7455.2|7452.2|7455.7|7452.7|7456.4|7453.4|7454.7|7451.7|13
1581307500000|2020-02-10 04:05:00|7455.4|7452.4|7453.7|7450.7|7455.7|7452.7|7453.7|7450.7|17
1581307800000|2020-02-10 04:10:00|7453.4|7450.4|7454.9|7451.9|7454.9|7451.9|7453.4|7450.4|11
1581308100000|2020-02-10 04:15:00|7455.2|7452.2|7453.9|7450.9|7455.9|7452.9|7453.9|7450.9|9
1581308400000|2020-02-10 04:20:00|7453.7|7450.7|7454.9|7451.9|7455.2|7452.2|7453.4|7450.4|6
1581308700000|2020-02-10 04:25:00|7455.2|7452.2|7454.4|7451.4|7455.4|7452.4|7454.2|7451.2|10
1581309000000|2020-02-10 04:30:00|7454.7|7451.7|7453.9|7450.9|7454.9|7451.9|7453.7|7450.7|5
1581309300000|2020-02-10 04:35:00|7453.7|7450.7|7454.9|7451.9|7455.2|7452.2|7451.7|7448.7|15
1581309600000|2020-02-10 04:40:00|7454.7|7451.7|7456.9|7453.9|7456.9|7453.9|7453.7|7450.7|10
1581309900000|2020-02-10 04:45:00|7457.2|7454.2|7455.4|7452.4|7457.4|7454.4|7454.4|7451.4|6
1581310200000|2020-02-10 04:50:00|7455.2|7452.2|7450.7|7447.7|7455.4|7452.4|7450.2|7447.2|13
1581310500000|2020-02-10 04:55:00|7450.4|7447.4|7446.4|7443.4|7450.4|7447.4|7446.2|7443.2|53
1581310800000|2020-02-10 05:00:00|7446.7|7443.7|7448.4|7445.4|7449.7|7446.7|7446.4|7443.4|31
1581311100000|2020-02-10 05:05:00|7448.7|7445.7|7448.9|7445.9|7449.9|7446.9|7447.2|7444.2|11
1581311400000|2020-02-10 05:10:00|7449.2|7446.2|7448.2|7445.2|7450.7|7447.7|7447.9|7444.9|11
1581311700000|2020-02-10 05:15:00|7448.4|7445.4|7448.2|7445.2|7448.4|7445.4|7445.9|7442.9|10
1581312000000|2020-02-10 05:20:00|7448.4|7445.4|7451.7|7448.7|7451.9|7448.9|7447.7|7444.7|4
1581312300000|2020-02-10 05:25:00|7451.4|7448.4|7452.2|7449.2|7452.7|7449.7|7450.4|7447.4|10
1581312600000|2020-02-10 05:30:00|7452.4|7449.4|7454.4|7451.4|7454.4|7451.4|7451.4|7448.4|14
1581312900000|2020-02-10 05:35:00|7454.2|7451.2|7456.9|7453.9|7457.2|7454.2|7452.2|7449.2|43
1581313200000|2020-02-10 05:40:00|7457.2|7454.2|7454.9|7451.9|7457.4|7454.4|7454.2|7451.2|12
1581313500000|2020-02-10 05:45:00|7454.7|7451.7|7457.2|7454.2|7457.2|7454.2|7453.4|7450.4|7
1581313800000|2020-02-10 05:50:00|7456.9|7453.9|7451.9|7448.9|7456.9|7453.9|7450.9|7447.9|11
1581314100000|2020-02-10 05:55:00|7452.2|7449.2|7454.2|7451.2|7454.4|7451.4|7450.9|7447.9|10
1581314400000|2020-02-10 06:00:00|7453.9|7450.9|7451.9|7448.9|7454.2|7451.2|7451.4|7448.4|9
1581314700000|2020-02-10 06:05:00|7452.2|7449.2|7451.4|7448.4|7453.7|7450.7|7450.9|7447.9|16
1581315000000|2020-02-10 06:10:00|7451.7|7448.7|7456.7|7453.7|7457.2|7454.2|7451.7|7448.7|17
1581315300000|2020-02-10 06:15:00|7456.4|7453.4|7456.7|7453.7|7458.4|7455.4|7456.2|7453.2|19
1581315600000|2020-02-10 06:20:00|7456.4|7453.4|7457.2|7454.2|7458.2|7455.2|7455.9|7452.9|8
1581315900000|2020-02-10 06:25:00|7456.9|7453.9|7457.9|7454.9|7458.2|7455.2|7456.2|7453.2|6
1581316200000|2020-02-10 06:30:00|7457.7|7454.7|7457.9|7454.9|7457.9|7454.9|7456.4|7453.4|6
1581316500000|2020-02-10 06:35:00|7458.2|7455.2|7458.4|7455.4|7458.4|7455.4|7456.9|7453.9|5
1581316800000|2020-02-10 06:40:00|7458.7|7455.7|7457.7|7454.7|7459.2|7456.2|7456.4|7453.4|3
1581317100000|2020-02-10 06:45:00|7457.4|7454.4|7460.7|7457.7|7460.9|7457.9|7456.7|7453.7|11
1581317400000|2020-02-10 06:50:00|7460.2|7457.2|7460.4|7457.4|7460.9|7457.9|7458.9|7455.9|4
1581317700000|2020-02-10 06:55:00|7460.2|7457.2|7461.2|7458.2|7462.4|7459.4|7459.7|7456.7|31
1581318000000|2020-02-10 07:00:00|7460.9|7457.9|7455.9|7453.9|7463.4|7461.4|7455.2|7453.2|131
1581318300000|2020-02-10 07:05:00|7456.2|7454.2|7454.2|7452.2|7456.9|7454.9|7452.2|7450.2|78
1581318600000|2020-02-10 07:10:00|7453.9|7451.9|7449.4|7447.4|7453.9|7451.9|7449.2|7447.2|51
1581318900000|2020-02-10 07:15:00|7449.2|7447.2|7449.7|7447.7|7449.9|7447.9|7447.9|7445.9|63
1581319200000|2020-02-10 07:20:00|7449.4|7447.4|7454.9|7452.9|7456.4|7454.4|7449.4|7447.4|30
1581319500000|2020-02-10 07:25:00|7455.2|7453.2|7456.9|7454.9|7457.2|7455.2|7453.9|7451.9|46
1581319800000|2020-02-10 07:30:00|7456.7|7454.7|7455.4|7453.4|7459.4|7457.4|7453.9|7451.9|97
1581320100000|2020-02-10 07:35:00|7455.2|7453.2|7458.9|7456.9|7458.9|7456.9|7453.4|7451.4|54
1581320400000|2020-02-10 07:40:00|7459.2|7457.2|7456.9|7454.9|7459.9|7457.9|7456.9|7454.9|47
1581320700000|2020-02-10 07:45:00|7456.7|7454.7|7456.7|7454.7|7457.4|7455.4|7453.9|7451.9|30
1581321000000|2020-02-10 07:50:00|7456.4|7454.4|7456.7|7454.7|7456.9|7454.9|7454.9|7452.9|79
1581321300000|2020-02-10 07:55:00|7456.2|7454.2|7454.4|7452.4|7456.7|7454.7|7452.4|7450.4|178
1581321600000|2020-02-10 08:00:00|7453.9|7452.9|7451.4|7450.4|7458.9|7457.9|7445.7|7444.7|2291
1581321900000|2020-02-10 08:05:00|7451.2|7450.2|7448.7|7447.7|7455.4|7454.4|7447.7|7446.7|974
1581322200000|2020-02-10 08:10:00|7449.2|7448.2|7448.9|7447.9|7452.2|7451.2|7446.2|7445.2|538
1581322500000|2020-02-10 08:15:00|7448.7|7447.7|7443.9|7442.9|7452.2|7451.2|7443.2|7442.2|879
1581322800000|2020-02-10 08:20:00|7443.7|7442.7|7444.2|7443.2|7451.2|7450.2|7439.9|7438.9|876
1581323100000|2020-02-10 08:25:00|7443.4|7442.4|7445.4|7444.4|7445.7|7444.7|7438.9|7437.9|355
1581323400000|2020-02-10 08:30:00|7445.2|7444.2|7451.7|7450.7|7453.2|7452.2|7442.2|7441.2|892
1581323700000|2020-02-10 08:35:00|7451.4|7450.4|7440.2|7439.2|7451.4|7450.4|7439.2|7438.2|689
1581324000000|2020-02-10 08:40:00|7440.4|7439.4|7436.4|7435.4|7443.6|7442.6|7434.6|7433.6|579
1581324300000|2020-02-10 08:45:00|7436.6|7435.6|7438.6|7437.6|7440.4|7439.4|7432.4|7431.4|600
1581324600000|2020-02-10 08:50:00|7438.9|7437.9|7440.9|7439.9|7443.9|7442.9|7437.4|7436.4|332
1581324900000|2020-02-10 08:55:00|7441.4|7440.4|7441.4|7440.4|7441.9|7440.9|7438.9|7437.9|346
1581325200000|2020-02-10 09:00:00|7441.1|7440.1|7449.9|7448.9|7450.1|7449.1|7440.9|7439.9|514
1581325500000|2020-02-10 09:05:00|7450.4|7449.4|7454.9|7453.9|7456.9|7455.9|7449.4|7448.4|406
1581325800000|2020-02-10 09:10:00|7455.1|7454.1|7451.4|7450.4|7455.9|7454.9|7447.9|7446.9|302
1581326100000|2020-02-10 09:15:00|7451.9|7450.9|7445.9|7444.9|7451.9|7450.9|7445.9|7444.9|298
1581326400000|2020-02-10 09:20:00|7445.6|7444.6|7440.4|7439.4|7446.9|7445.9|7440.4|7439.4|273
1581326700000|2020-02-10 09:25:00|7440.6|7439.6|7440.9|7439.9|7444.4|7443.4|7437.9|7436.9|321
1581327000000|2020-02-10 09:30:00|7440.6|7439.6|7443.9|7442.9|7444.4|7443.4|7438.4|7437.4|237
1581327300000|2020-02-10 09:35:00|7444.4|7443.4|7443.1|7442.1|7445.6|7444.6|7440.4|7439.4|140
1581327600000|2020-02-10 09:40:00|7443.4|7442.4|7440.9|7439.9|7443.9|7442.9|7440.1|7439.1|166
1581327900000|2020-02-10 09:45:00|7440.6|7439.6|7439.9|7438.9|7441.1|7440.1|7436.1|7435.1|343
1581328200000|2020-02-10 09:50:00|7439.6|7438.6|7437.9|7436.9|7440.1|7439.1|7436.4|7435.4|200
1581328500000|2020-02-10 09:55:00|7437.6|7436.6|7432.9|7431.9|7437.6|7436.6|7430.4|7429.4|465
1581328800000|2020-02-10 10:00:00|7433.1|7432.1|7432.1|7431.1|7433.4|7432.4|7427.4|7426.4|256
1581329100000|2020-02-10 10:05:00|7431.9|7430.9|7430.9|7429.9|7432.9|7431.9|7428.9|7427.9|228
1581329400000|2020-02-10 10:10:00|7430.6|7429.6|7432.4|7431.4|7434.1|7433.1|7430.4|7429.4|173
1581329700000|2020-02-10 10:15:00|7432.6|7431.6|7432.4|7431.4|7433.6|7432.6|7429.9|7428.9|192
1581330000000|2020-02-10 10:20:00|7432.6|7431.6|7435.4|7434.4|7435.4|7434.4|7431.9|7430.9|238
1581330300000|2020-02-10 10:25:00|7435.1|7434.1|7438.4|7437.4|7438.9|7437.9|7435.1|7434.1|190
1581330600000|2020-02-10 10:30:00|7438.1|7437.1|7437.1|7436.1|7442.4|7441.4|7435.6|7434.6|253
1581330900000|2020-02-10 10:35:00|7437.4|7436.4|7433.6|7432.6|7438.1|7437.1|7433.4|7432.4|168
1581331200000|2020-02-10 10:40:00|7433.4|7432.4|7442.6|7441.6|7447.1|7446.1|7430.9|7429.9|976
1581331500000|2020-02-10 10:45:00|7442.9|7441.9|7446.4|7445.4|7446.6|7445.6|7438.4|7437.4|677
1581331800000|2020-02-10 10:50:00|7446.1|7445.1|7446.4|7445.4|7449.4|7448.4|7445.6|7444.6|499
1581332100000|2020-02-10 10:55:00|7446.6|7445.6|7447.1|7446.1|7447.9|7446.9|7445.9|7444.9|284
1581332400000|2020-02-10 11:00:00|7447.4|7446.4|7448.6|7447.6|7450.4|7449.4|7444.9|7443.9|327
1581332700000|2020-02-10 11:05:00|7448.4|7447.4|7450.9|7449.9|7451.9|7450.9|7447.9|7446.9|305
1581333000000|2020-02-10 11:10:00|7450.6|7449.6|7445.4|7444.4|7451.4|7450.4|7443.1|7442.1|365
1581333300000|2020-02-10 11:15:00|7445.6|7444.6|7447.4|7446.4|7448.4|7447.4|7443.9|7442.9|269
1581333600000|2020-02-10 11:20:00|7447.6|7446.6|7445.6|7444.6|7448.4|7447.4|7445.6|7444.6|246
1581333900000|2020-02-10 11:25:00|7445.9|7444.9|7448.1|7447.1|7448.9|7447.9|7444.6|7443.6|201
1581334200000|2020-02-10 11:30:00|7447.9|7446.9|7449.4|7448.4|7449.9|7448.9|7445.9|7444.9|259
1581334500000|2020-02-10 11:35:00|7449.6|7448.6|7450.1|7449.1|7450.9|7449.9|7447.6|7446.6|283
1581334800000|2020-02-10 11:40:00|7450.4|7449.4|7454.1|7453.1|7454.6|7453.6|7449.9|7448.9|464
1581335100000|2020-02-10 11:45:00|7453.9|7452.9|7449.1|7448.1|7454.4|7453.4|7449.1|7448.1|455
1581335400000|2020-02-10 11:50:00|7449.4|7448.4|7450.9|7449.9|7451.4|7450.4|7448.4|7447.4|397
1581335700000|2020-02-10 11:55:00|7451.1|7450.1|7456.4|7455.4|7456.9|7455.9|7451.1|7450.1|1025
1581336000000|2020-02-10 12:00:00|7455.9|7454.9|7456.4|7455.4|7463.4|7462.4|7454.4|7453.4|1585
1581336300000|2020-02-10 12:05:00|7456.1|7455.1|7454.6|7453.6|7456.4|7455.4|7450.9|7449.9|506
1581336600000|2020-02-10 12:10:00|7454.4|7453.4|7455.1|7454.1|7457.4|7456.4|7454.4|7453.4|377
1581336900000|2020-02-10 12:15:00|7455.4|7454.4|7452.4|7451.4|7457.4|7456.4|7451.4|7450.4|370
1581337200000|2020-02-10 12:20:00|7451.9|7450.9|7451.4|7450.4|7453.9|7452.9|7450.9|7449.9|305
1581337500000|2020-02-10 12:25:00|7451.1|7450.1|7451.4|7450.4|7452.9|7451.9|7449.9|7448.9|256
1581337800000|2020-02-10 12:30:00|7451.9|7450.9|7454.1|7453.1|7454.4|7453.4|7449.4|7448.4|185
1581338100000|2020-02-10 12:35:00|7454.4|7453.4|7456.1|7455.1|7456.4|7455.4|7452.4|7451.4|249
1581338400000|2020-02-10 12:40:00|7456.4|7455.4|7459.7|7458.7|7460.7|7459.7|7455.7|7454.7|425
1581338700000|2020-02-10 12:45:00|7459.9|7458.9|7458.2|7457.2|7460.7|7459.7|7454.9|7453.9|377
1581339000000|2020-02-10 12:50:00|7457.9|7456.9|7456.7|7455.7|7458.4|7457.4|7456.2|7455.2|246
1581339300000|2020-02-10 12:55:00|7456.2|7455.2|7455.4|7454.4|7456.4|7455.4|7451.9|7450.9|356
1581339600000|2020-02-10 13:00:00|7455.7|7454.7|7450.4|7449.4|7455.7|7454.7|7449.9|7448.9|214
1581339900000|2020-02-10 13:05:00|7450.2|7449.2|7446.9|7445.9|7450.2|7449.2|7444.7|7443.7|327
1581340200000|2020-02-10 13:10:00|7446.7|7445.7|7446.7|7445.7|7448.2|7447.2|7445.2|7444.2|198
1581340500000|2020-02-10 13:15:00|7446.2|7445.2|7449.7|7448.7|7450.7|7449.7|7446.2|7445.2|280
1581340800000|2020-02-10 13:20:00|7449.9|7448.9|7450.2|7449.2|7453.7|7452.7|7448.9|7447.9|416
1581341100000|2020-02-10 13:25:00|7450.4|7449.4|7451.7|7450.7|7452.2|7451.2|7449.2|7448.2|487
1581341400000|2020-02-10 13:30:00|7451.9|7450.9|7449.4|7448.4|7452.4|7451.4|7449.2|7448.2|206
1581341700000|2020-02-10 13:35:00|7449.2|7448.2|7447.7|7446.7|7450.2|7449.2|7447.7|7446.7|173
1581342000000|2020-02-10 13:40:00|7448.2|7447.2|7449.9|7448.9|7450.2|7449.2|7447.2|7446.2|283
1581342300000|2020-02-10 13:45:00|7450.2|7449.2|7446.7|7445.7|7450.2|7449.2|7444.2|7443.2|282
1581342600000|2020-02-10 13:50:00|7446.4|7445.4|7444.7|7443.7|7447.2|7446.2|7443.7|7442.7|348
1581342900000|2020-02-10 13:55:00|7444.9|7443.9|7443.4|7442.4|7446.2|7445.2|7442.4|7441.4|421
1581343200000|2020-02-10 14:00:00|7443.7|7442.7|7441.7|7440.7|7446.7|7445.7|7441.2|7440.2|577
1581343500000|2020-02-10 14:05:00|7441.4|7440.4|7439.9|7438.9|7442.7|7441.7|7439.2|7438.2|555
1581343800000|2020-02-10 14:10:00|7440.2|7439.2|7435.7|7434.7|7440.2|7439.2|7435.2|7434.2|404
1581344100000|2020-02-10 14:15:00|7436.2|7435.2|7436.2|7435.2|7438.7|7437.7|7434.7|7433.7|568
1581344400000|2020-02-10 14:20:00|7435.9|7434.9|7436.2|7435.2|7436.7|7435.7|7434.2|7433.2|300
1581344700000|2020-02-10 14:25:00|7435.9|7434.9|7436.7|7435.7|7439.7|7438.7|7434.2|7433.2|647
1581345000000|2020-02-10 14:30:00|7436.9|7435.9|7443.2|7442.2|7444.7|7443.7|7436.7|7435.7|1215
1581345300000|2020-02-10 14:35:00|7443.4|7442.4|7437.7|7436.7|7444.2|7443.2|7437.2|7436.2|851
1581345600000|2020-02-10 14:40:00|7437.4|7436.4|7440.2|7439.2|7441.2|7440.2|7437.2|7436.2|799
1581345900000|2020-02-10 14:45:00|7439.9|7438.9|7430.7|7429.7|7440.2|7439.2|7429.7|7428.7|756
1581346200000|2020-02-10 14:50:00|7430.9|7429.9|7436.2|7435.2|7436.2|7435.2|7430.2|7429.2|754
1581346500000|2020-02-10 14:55:00|7435.9|7434.9|7443.2|7442.2|7443.7|7442.7|7433.9|7432.9|869
1581346800000|2020-02-10 15:00:00|7441.9|7440.9|7441.9|7440.9|7445.4|7444.4|7441.7|7440.7|890
1581347100000|2020-02-10 15:05:00|7442.2|7441.2|7439.2|7438.2|7443.7|7442.7|7436.2|7435.2|767
1581347400000|2020-02-10 15:10:00|7439.3|7438.3|7435.3|7434.3|7439.8|7438.8|7433.8|7432.8|803
1581347700000|2020-02-10 15:15:00|7435.8|7434.8|7441.3|7440.3|7444.3|7443.3|7435.5|7434.5|779
1581348000000|2020-02-10 15:20:00|7441.5|7440.5|7439.8|7438.8|7444.8|7443.8|7439.3|7438.3|698
1581348300000|2020-02-10 15:25:00|7440|7439|7438|7437|7440.8|7439.8|7436.5|7435.5|826
1581348600000|2020-02-10 15:30:00|7438.3|7437.3|7440.3|7439.3|7440.3|7439.3|7436.8|7435.8|672
1581348900000|2020-02-10 15:35:00|7440|7439|7442.8|7441.8|7444|7443|7437.8|7436.8|1284
1581349200000|2020-02-10 15:40:00|7442.5|7441.5|7438.8|7437.8|7442.8|7441.8|7437.3|7436.3|973
1581349500000|2020-02-10 15:45:00|7439.3|7438.3|7442.8|7441.8|7442.8|7441.8|7434|7433|981
1581349800000|2020-02-10 15:50:00|7443|7442|7441.3|7440.3|7443.8|7442.8|7440.3|7439.3|656
1581350100000|2020-02-10 15:55:00|7441|7440|7438.5|7437.5|7441|7440|7437.3|7436.3|822
1581350400000|2020-02-10 16:00:00|7438.3|7437.3|7439.3|7438.3|7441|7440|7438.3|7437.3|594
1581350700000|2020-02-10 16:05:00|7439.8|7438.8|7440.3|7439.3|7442|7441|7438.3|7437.3|657
1581351000000|2020-02-10 16:10:00|7440.5|7439.5|7439.8|7438.8|7440.8|7439.8|7436.3|7435.3|807
1581351300000|2020-02-10 16:15:00|7440.3|7439.3|7442.8|7441.8|7443.8|7442.8|7438.8|7437.8|1082
1581351600000|2020-02-10 16:20:00|7443|7442|7445.3|7444.3|7446.3|7445.3|7442.8|7441.8|1372
1581351900000|2020-02-10 16:25:00|7444.8|7443.8|7448.8|7446.8|7450.5|7449.5|7444.3|7443.3|3439
1581352200000|2020-02-10 16:30:00|7449|7447|7449.8|7447.8|7453.3|7451.3|7448.8|7446.8|4517
1581352500000|2020-02-10 16:35:00|7449.3|7447.3|7450.3|7448.3|7452.3|7450.3|7446.8|7444.8|1650
1581352800000|2020-02-10 16:40:00|7450.5|7448.5|7449.3|7447.3|7451.8|7449.8|7449.3|7447.3|433
1581353100000|2020-02-10 16:45:00|7449.5|7447.5|7449.8|7447.8|7452.3|7450.3|7449.3|7447.3|433
1581353400000|2020-02-10 16:50:00|7449.5|7447.5|7446|7444|7449.8|7447.8|7445.5|7443.5|292
1581353700000|2020-02-10 16:55:00|7446.3|7444.3|7445.3|7443.3|7446.8|7444.8|7444.3|7442.3|154
1581354000000|2020-02-10 17:00:00|7444.8|7442.8|7441.8|7439.8|7445.3|7443.3|7441.8|7439.8|210
1581354300000|2020-02-10 17:05:00|7442|7440|7446.3|7444.3|7446.8|7444.8|7441.8|7439.8|158
1581354600000|2020-02-10 17:10:00|7446.5|7444.5|7446.3|7444.3|7447.3|7445.3|7445.8|7443.8|220
1581354900000|2020-02-10 17:15:00|7446|7444|7442.8|7440.8|7446|7444|7441.3|7439.3|262
1581355200000|2020-02-10 17:20:00|7442.5|7440.5|7441.3|7439.3|7443.3|7441.3|7440.8|7438.8|91
1581355500000|2020-02-10 17:25:00|7441.5|7439.5|7443.8|7441.8|7444.3|7442.3|7441.5|7439.5|191
1581355800000|2020-02-10 17:30:00|7443.3|7441.3|7439.5|7437.5|7444.8|7442.8|7439.5|7437.5|200
1581356100000|2020-02-10 17:35:00|7439.3|7437.3|7439.8|7437.8|7440.3|7438.3|7438.5|7436.5|338
1581356400000|2020-02-10 17:40:00|7440|7438|7440.3|7438.3|7440.8|7438.8|7439.3|7437.3|150
1581356700000|2020-02-10 17:45:00|7440.5|7438.5|7441.3|7439.3|7441.3|7439.3|7440.3|7438.3|162
1581357000000|2020-02-10 17:50:00|7440.8|7438.8|7443.8|7441.8|7443.8|7441.8|7439.8|7437.8|155
1581357300000|2020-02-10 17:55:00|7444|7442|7444.8|7442.8|7445.8|7443.8|7444|7442|143
1581357600000|2020-02-10 18:00:00|7444.5|7442.5|7443.8|7441.8|7445.8|7443.8|7442.8|7440.8|109
1581357900000|2020-02-10 18:05:00|7443.5|7441.5|7442.3|7440.3|7444|7442|7440.3|7438.3|108
1581358200000|2020-02-10 18:10:00|7441.8|7439.8|7442.5|7440.5|7443.5|7441.5|7441.3|7439.3|66
1581358500000|2020-02-10 18:15:00|7442.3|7440.3|7443.8|7441.8|7444.3|7442.3|7442.3|7440.3|42
1581358800000|2020-02-10 18:20:00|7443.5|7441.5|7444.5|7442.5|7444.8|7442.8|7443.3|7441.3|32
1581359100000|2020-02-10 18:25:00|7444.3|7442.3|7443|7441|7444.8|7442.8|7442.8|7440.8|38
1581359400000|2020-02-10 18:30:00|7442.8|7440.8|7444.8|7442.8|7445|7443|7442.8|7440.8|42
1581359700000|2020-02-10 18:35:00|7444.5|7442.5|7444.8|7442.8|7444.8|7442.8|7443.5|7441.5|37
1581360000000|2020-02-10 18:40:00|7444.5|7442.5|7444.5|7442.5|7445.3|7443.3|7444|7442|59
1581360300000|2020-02-10 18:45:00|7444.8|7442.8|7445|7443|7445|7443|7443|7441|34
1581360600000|2020-02-10 18:50:00|7444.8|7442.8|7444.8|7442.8|7446.3|7444.3|7444.5|7442.5|27
1581360900000|2020-02-10 18:55:00|7445|7443|7443.5|7441.5|7445.8|7443.8|7443.5|7441.5|44
1581361200000|2020-02-10 19:00:00|7443.8|7441.8|7441.5|7439.5|7443.8|7441.8|7440.3|7438.3|47
1581361500000|2020-02-10 19:05:00|7441.8|7439.8|7443.3|7441.3|7444.3|7442.3|7441.3|7439.3|63
1581361800000|2020-02-10 19:10:00|7443.5|7441.5|7443.3|7441.3|7445|7443|7442.8|7440.8|88
1581362100000|2020-02-10 19:15:00|7443.8|7441.8|7444.8|7442.8|7445.3|7443.3|7443.3|7441.3|74
1581362400000|2020-02-10 19:20:00|7444.5|7442.5|7446.3|7444.3|7446.8|7444.8|7444.3|7442.3|64
1581362700000|2020-02-10 19:25:00|7446.5|7444.5|7447|7445|7447.3|7445.3|7445.8|7443.8|31
1581363000000|2020-02-10 19:30:00|7446.8|7444.8|7446.8|7444.8|7446.8|7444.8|7445.8|7443.8|36
1581363300000|2020-02-10 19:35:00|7447|7445|7445.3|7443.3|7447.3|7445.3|7444.8|7442.8|33
1581363600000|2020-02-10 19:40:00|7445.5|7443.5|7446.3|7444.3|7446.8|7444.8|7445.3|7443.3|59
1581363900000|2020-02-10 19:45:00|7446.5|7444.5|7447.3|7445.3|7447.3|7445.3|7446|7444|44
1581364200000|2020-02-10 19:50:00|7447|7445|7449.3|7447.3|7449.5|7447.5|7446.8|7444.8|53
1581364500000|2020-02-10 19:55:00|7449.5|7447.5|7451.8|7449.8|7451.8|7449.8|7449.3|7447.3|173
1581364800000|2020-02-10 20:00:00|7451.5|7449.5|7452.3|7450.3|7453.3|7451.3|7451.3|7449.3|72
1581365100000|2020-02-10 20:05:00|7452.8|7450.8|7453.3|7451.3|7454.3|7452.3|7452.3|7450.3|99
1581365400000|2020-02-10 20:10:00|7453.5|7451.5|7456.8|7454.8|7457.3|7455.3|7453.5|7451.5|204
1581365700000|2020-02-10 20:15:00|7457.3|7455.3|7455.8|7453.8|7457.8|7455.8|7454.8|7452.8|127
1581366000000|2020-02-10 20:20:00|7455.5|7453.5|7456.3|7454.3|7456.8|7454.8|7455.3|7453.3|68
1581366300000|2020-02-10 20:25:00|7456.5|7454.5|7458.8|7456.8|7459.3|7457.3|7456|7454|92
1581366600000|2020-02-10 20:30:00|7459|7457|7458.3|7456.3|7459.3|7457.3|7455.8|7453.8|127
1581366900000|2020-02-10 20:35:00|7458|7456|7459.3|7457.3|7460.3|7458.3|7457.8|7455.8|145
1581367200000|2020-02-10 20:40:00|7459|7457|7460.3|7458.3|7461|7459|7458.8|7456.8|153
1581367500000|2020-02-10 20:45:00|7460.8|7458.8|7460.8|7458.8|7462.5|7460.5|7458.3|7456.3|333
1581367800000|2020-02-10 20:50:00|7461|7459|7464|7462|7464.3|7462.3|7460|7458|196
1581368100000|2020-02-10 20:55:00|7464.3|7462.3|7468.3|7464.3|7468.7|7465.5|7462.8|7460.8|527
1581368400000|2020-02-10 21:00:00|7469.5|7465.5|7468.2|7464.2|7469.5|7465.5|7466.2|7462.2|0
1581368700000|2020-02-10 21:05:00|7468.6|7464.6|7469.6|7465.6|7470.5|7466.5|7468.6|7464.6|0
1581369000000|2020-02-10 21:10:00|7469.2|7465.2|7469.4|7465.4|7470.3|7466.3|7468.1|7464.1|0
1581369300000|2020-02-10 21:15:00|7469.3|7465.3|7469.7|7465.7|7469.9|7465.9|7469.3|7465.3|0
1581369600000|2020-02-10 21:20:00|7469.8|7465.8|7469.3|7465.3|7469.8|7465.8|7469.3|7465.3|0
1581369900000|2020-02-10 21:25:00|7469.4|7465.4|7469.3|7465.3|7469.4|7465.4|7469.1|7465.1|0
1581370200000|2020-02-10 21:30:00|7470|7466|7468.3|7464.3|7470|7466|7467.9|7463.9|0
1581370500000|2020-02-10 21:35:00|7467.9|7463.9|7468.5|7464.5|7468.9|7464.9|7467.7|7463.7|0
1581370800000|2020-02-10 21:40:00|7468.1|7464.1|7468.2|7464.2|7469.7|7465.7|7467.7|7463.7|0
1581371100000|2020-02-10 21:45:00|7467.8|7463.8|7468.8|7464.8|7469.3|7465.3|7465.8|7461.8|0
1581371400000|2020-02-10 21:50:00|7468.5|7464.5|7467.8|7463.8|7468.8|7464.8|7467.3|7463.3|0
1581371700000|2020-02-10 21:55:00|7467.4|7463.4|7468.7|7464.7|7468.7|7464.7|7467.3|7463.3|0
1581372000000|2020-02-10 22:00:00|7468.6|7464.6|7468.4|7464.4|7468.6|7464.6|7468.4|7464.4|0
1581372300000|2020-02-10 22:05:00|7468.5|7464.5|7468.5|7464.5|7468.5|7464.5|7468.4|7464.4|0
1581372600000|2020-02-10 22:10:00|7468.4|7464.4|7468.2|7464.2|7468.5|7464.5|7468.2|7464.2|0
1581372900000|2020-02-10 22:15:00|7468.3|7464.3|7468.4|7464.4|7468.4|7464.4|7468.3|7464.3|0
1581373200000|2020-02-10 22:20:00|7468.5|7464.5|7467.8|7463.8|7468.6|7464.6|7467.8|7463.8|0
1581373500000|2020-02-10 22:25:00|7468|7464|7468|7464|7468.1|7464.1|7467.8|7463.8|0
1581373800000|2020-02-10 22:30:00|7468.1|7464.1|7467.8|7463.8|7468.1|7464.1|7467.8|7463.8|0
1581374100000|2020-02-10 22:35:00|7467.9|7463.9|7468.1|7464.1|7468.1|7464.1|7467.9|7463.9|0
1581374400000|2020-02-10 22:40:00|7468.2|7464.2|7468|7464|7468.2|7464.2|7468|7464|0
1581374700000|2020-02-10 22:45:00|7468.2|7464.2|7468.2|7464.2|7468.2|7464.2|7467.9|7463.9|0
1581375000000|2020-02-10 22:50:00|7468.3|7464.3|7468.2|7464.2|7468.3|7464.3|7468.1|7464.1|0
1581375300000|2020-02-10 22:55:00|7468.3|7464.3|7468|7464|7468.3|7464.3|7467.7|7463.7|0
1581375600000|2020-02-10 23:00:00|7466.6|7462.6|7467.4|7463.4|7469.7|7465.7|7466|7462|0
1581375900000|2020-02-10 23:05:00|7467.5|7463.5|7465.8|7461.8|7467.7|7463.7|7465.4|7461.4|0
1581376200000|2020-02-10 23:10:00|7466.2|7462.2|7465.7|7461.7|7466.9|7462.9|7465.3|7461.3|0
1581376500000|2020-02-10 23:15:00|7466.1|7462.1|7467.4|7463.4|7467.4|7463.4|7465.7|7461.7|0
1581376800000|2020-02-10 23:20:00|7467.6|7463.6|7467.6|7463.6|7468.2|7464.2|7466.9|7462.9|0
1581377100000|2020-02-10 23:25:00|7467.2|7463.2|7468.4|7464.4|7469.9|7465.9|7467.2|7463.2|0
1581377400000|2020-02-10 23:30:00|7468|7464|7468|7464|7468.8|7464.8|7467.6|7463.6|0
1581377700000|2020-02-10 23:35:00|7467.8|7463.8|7465.8|7461.8|7467.8|7463.8|7465.6|7461.6|0
1581378000000|2020-02-10 23:40:00|7465.6|7461.6|7466.1|7462.1|7466.5|7462.5|7465|7461|0
1581378300000|2020-02-10 23:45:00|7465.7|7461.7|7466.9|7462.9|7468.5|7464.5|7465.7|7461.7|0
1581378600000|2020-02-10 23:50:00|7467.1|7463.1|7466.9|7462.9|7467.1|7463.1|7465.4|7461.4|0
1581378900000|2020-02-10 23:55:00|7466.7|7462.7|7466.9|7462.9|7467.7|7463.7|7466.5|7462.5|0
1581379200000|2020-02-11 00:00:00|7467.3|7463.3|7465.3|7461.3|7467.3|7463.3|7463.8|7459.8|0
1581379500000|2020-02-11 00:05:00|7465.5|7461.5|7466.4|7462.4|7466.5|7462.5|7465.5|7461.5|0
1581379800000|2020-02-11 00:10:00|7466.8|7462.8|7466|7462|7466.8|7462.8|7465.4|7461.4|0
1581380100000|2020-02-11 00:15:00|7465.8|7461.8|7467.5|7463.5|7468.2|7464.2|7465.8|7461.8|0
1581380400000|2020-02-11 00:20:00|7466.9|7462.9|7470.3|7466.3|7470.3|7466.3|7466.8|7462.8|0
1581380700000|2020-02-11 00:25:00|7470.9|7466.9|7471.6|7467.6|7471.9|7467.9|7469.8|7465.8|0
1581381000000|2020-02-11 00:30:00|7471.7|7467.7|7471.6|7467.6|7471.7|7467.7|7470.1|7466.1|0
1581381300000|2020-02-11 00:35:00|7471.7|7467.7|7473|7469|7473.2|7469.2|7471.5|7467.5|0
1581381600000|2020-02-11 00:40:00|7472.8|7468.8|7474.6|7470.6|7474.6|7470.6|7471.4|7467.4|0
1581381900000|2020-02-11 00:45:00|7474.5|7470.5|7476.1|7472.1|7477.9|7473.9|7474.3|7470.3|0
1581382200000|2020-02-11 00:50:00|7476.7|7472.7|7475.8|7471.8|7477.3|7473.3|7475.8|7471.8|0
1581382500000|2020-02-11 00:55:00|7475.7|7471.7|7477.7|7473.7|7477.8|7473.8|7474.3|7470.3|0
1581382800000|2020-02-11 01:00:00|7477.6|7473.6|7484|7481|7484.8|7481.8|7477.6|7473.6|244
1581383100000|2020-02-11 01:05:00|7484.3|7481.3|7483.5|7480.5|7484.8|7481.8|7482.3|7479.3|63
1581383400000|2020-02-11 01:10:00|7483.8|7480.8|7484.5|7481.5|7484.5|7481.5|7483.3|7480.3|54
1581383700000|2020-02-11 01:15:00|7484.3|7481.3|7489.5|7486.5|7491|7488|7484.3|7481.3|131
1581384000000|2020-02-11 01:20:00|7489.8|7486.8|7490.5|7487.5|7491|7488|7488.3|7485.3|57
1581384300000|2020-02-11 01:25:00|7490.3|7487.3|7491|7488|7491.8|7488.8|7490|7487|51
1581384600000|2020-02-11 01:30:00|7491.3|7488.3|7489.5|7486.5|7491.8|7488.8|7489.5|7486.5|37
1581384900000|2020-02-11 01:35:00|7488.5|7485.5|7489.5|7486.5|7490.5|7487.5|7488.3|7485.3|32
1581385200000|2020-02-11 01:40:00|7489.8|7486.8|7491.3|7488.3|7491.8|7488.8|7489.5|7486.5|44
1581385500000|2020-02-11 01:45:00|7492|7489|7493|7490|7494.3|7491.3|7491.5|7488.5|53
1581385800000|2020-02-11 01:50:00|7492.8|7489.8|7494.3|7491.3|7494.5|7491.5|7492.3|7489.3|33
1581386100000|2020-02-11 01:55:00|7494.5|7491.5|7495|7492|7495.8|7492.8|7494|7491|40
1581386400000|2020-02-11 02:00:00|7494.8|7491.8|7495.3|7492.3|7495.3|7492.3|7493.8|7490.8|29
1581386700000|2020-02-11 02:05:00|7495.5|7492.5|7496.3|7493.3|7497.3|7494.3|7494.5|7491.5|73
1581387000000|2020-02-11 02:10:00|7496.5|7493.5|7496.3|7493.3|7498|7495|7495.5|7492.5|38
1581387300000|2020-02-11 02:15:00|7496.5|7493.5|7496.5|7493.5|7497|7494|7495.5|7492.5|31
1581387600000|2020-02-11 02:20:00|7496.3|7493.3|7497.8|7494.8|7497.8|7494.8|7496.3|7493.3|154
1581387900000|2020-02-11 02:25:00|7497.3|7494.3|7496.5|7493.5|7497.8|7494.8|7495.8|7492.8|53
1581388200000|2020-02-11 02:30:00|7496.8|7493.8|7497.8|7494.8|7497.8|7494.8|7496.3|7493.3|69
1581388500000|2020-02-11 02:35:00|7497.5|7494.5|7497.3|7494.3|7497.8|7494.8|7496.8|7493.8|64
1581388800000|2020-02-11 02:40:00|7497.8|7494.8|7497|7494|7498|7495|7496.8|7493.8|55
1581389100000|2020-02-11 02:45:00|7496.8|7493.8|7496.3|7493.3|7497.3|7494.3|7495.8|7492.8|7
1581389400000|2020-02-11 02:50:00|7496|7493|7495|7492|7496.5|7493.5|7494.3|7491.3|1
1581389700000|2020-02-11 02:55:00|7494.8|7491.8|7493.3|7490.3|7495|7492|7493.3|7490.3|9
1581390000000|2020-02-11 03:00:00|7493|7490|7493.8|7490.8|7494.5|7491.5|7492.3|7489.3|47
1581390300000|2020-02-11 03:05:00|7493.5|7490.5|7493.8|7490.8|7493.8|7490.8|7492.8|7489.8|6
1581390600000|2020-02-11 03:10:00|7493.5|7490.5|7494|7491|7494.3|7491.3|7493.3|7490.3|2
1581390900000|2020-02-11 03:15:00|7493.8|7490.8|7490.3|7487.3|7494|7491|7489.3|7486.3|18
1581391200000|2020-02-11 03:20:00|7490|7487|7489.8|7486.8|7491.5|7488.5|7489.5|7486.5|142
1581391500000|2020-02-11 03:25:00|7490|7487|7488|7485|7490|7487|7487.8|7484.8|44
1581391800000|2020-02-11 03:30:00|7488.3|7485.3|7487.8|7484.8|7489.3|7486.3|7487.3|7484.3|12
1581392100000|2020-02-11 03:35:00|7487.3|7484.3|7489.5|7486.5|7489.5|7486.5|7487.3|7484.3|9
1581392400000|2020-02-11 03:40:00|7489.3|7486.3|7489.3|7486.3|7490.3|7487.3|7489.3|7486.3|9
1581392700000|2020-02-11 03:45:00|7489.5|7486.5|7489|7486|7489.5|7486.5|7488.5|7485.5|15
1581393000000|2020-02-11 03:50:00|7489.3|7486.3|7491.5|7488.5|7492|7489|7489|7486|8
1581393300000|2020-02-11 03:55:00|7491.8|7488.8|7491.8|7488.8|7492.8|7489.8|7491.3|7488.3|15
1581393600000|2020-02-11 04:00:00|7491.5|7488.5|7490.8|7487.8|7491.5|7488.5|7490.5|7487.5|5
1581393900000|2020-02-11 04:05:00|7490.5|7487.5|7490|7487|7490.8|7487.8|7489.8|7486.8|4
1581394200000|2020-02-11 04:10:00|7490.3|7487.3|7489.5|7486.5|7490.3|7487.3|7489.3|7486.3|2
1581394500000|2020-02-11 04:15:00|7489.8|7486.8|7489|7486|7489.8|7486.8|7488.8|7485.8|4
1581394800000|2020-02-11 04:20:00|7489.3|7486.3|7490|7487|7490.3|7487.3|7489|7486|19
1581395100000|2020-02-11 04:25:00|7490.3|7487.3|7489.8|7486.8|7491|7488|7489.8|7486.8|7
1581395400000|2020-02-11 04:30:00|7490|7487|7490|7487|7490.5|7487.5|7489.8|7486.8|2
1581395700000|2020-02-11 04:35:00|7489.8|7486.8|7489.5|7486.5|7490|7487|7489|7486|1
1581396000000|2020-02-11 04:40:00|7489.8|7486.8|7491.3|7488.3|7491.3|7488.3|7489.5|7486.5|16
1581396300000|2020-02-11 04:45:00|7491.8|7488.8|7491.5|7488.5|7491.8|7488.8|7491|7488|5
1581396600000|2020-02-11 04:50:00|7491.8|7488.8|7493|7490|7493.3|7490.3|7491.5|7488.5|5
1581396900000|2020-02-11 04:55:00|7492.8|7489.8|7493.3|7490.3|7493.8|7490.8|7492.5|7489.5|3
1581397200000|2020-02-11 05:00:00|7493|7490|7492.3|7489.3|7493.3|7490.3|7491.5|7488.5|13
1581397500000|2020-02-11 05:05:00|7491.5|7488.5|7490.5|7487.5|7492|7489|7489.3|7486.3|21
1581397800000|2020-02-11 05:10:00|7490.8|7487.8|7491.5|7488.5|7492|7489|7490.5|7487.5|2
1581398100000|2020-02-11 05:15:00|7491.3|7488.3|7493.3|7490.3|7493.3|7490.3|7491.3|7488.3|6
1581398400000|2020-02-11 05:20:00|7493.5|7490.5|7494.3|7491.3|7494.5|7491.5|7492.8|7489.8|9
1581398700000|2020-02-11 05:25:00|7494.5|7491.5|7496.8|7493.8|7496.8|7493.8|7493.5|7490.5|46
1581399000000|2020-02-11 05:30:00|7496.5|7493.5|7497.5|7494.5|7497.8|7494.8|7496.5|7493.5|38
1581399300000|2020-02-11 05:35:00|7497.8|7494.8|7497.5|7494.5|7498|7495|7497|7494|6
1581399600000|2020-02-11 05:40:00|7497.3|7494.3|7495.5|7492.5|7497.5|7494.5|7495.3|7492.3|29
1581399900000|2020-02-11 05:45:00|7495.8|7492.8|7496.5|7493.5|7497|7494|7495.3|7492.3|25
1581400200000|2020-02-11 05:50:00|7496.3|7493.3|7496.8|7493.8|7496.8|7493.8|7495.8|7492.8|12
1581400500000|2020-02-11 05:55:00|7496.5|7493.5|7497|7494|7497.5|7494.5|7496.3|7493.3|16
1581400800000|2020-02-11 06:00:00|7497.3|7494.3|7497.3|7494.3|7498.8|7495.8|7496.8|7493.8|73
1581401100000|2020-02-11 06:05:00|7496.8|7493.8|7497|7494|7497.5|7494.5|7496.5|7493.5|12
1581401400000|2020-02-11 06:10:00|7496.8|7493.8|7495.5|7492.5|7497.5|7494.5|7495.3|7492.3|6
1581401700000|2020-02-11 06:15:00|7495.3|7492.3|7492.8|7489.8|7495.5|7492.5|7492|7489|37
1581402000000|2020-02-11 06:20:00|7493|7490|7492|7489|7494.3|7491.3|7491.8|7488.8|56
1581402300000|2020-02-11 06:25:00|7492.3|7489.3|7492|7489|7493.5|7490.5|7491.8|7488.8|23
1581402600000|2020-02-11 06:30:00|7491.8|7488.8|7493.8|7490.8|7495.5|7492.5|7491.8|7488.8|43
1581402900000|2020-02-11 06:35:00|7494|7491|7494.5|7491.5|7495.5|7492.5|7493|7490|20
1581403200000|2020-02-11 06:40:00|7494.8|7491.8|7492|7489|7495|7492|7491.3|7488.3|32
1581403500000|2020-02-11 06:45:00|7491.8|7488.8|7492|7489|7492.5|7489.5|7490.8|7487.8|11
1581403800000|2020-02-11 06:50:00|7492.3|7489.3|7496|7493|7496|7493|7492|7489|29
1581404100000|2020-02-11 06:55:00|7495.8|7492.8|7496.5|7493.5|7497|7494|7495.8|7492.8|30
1581404400000|2020-02-11 07:00:00|7496.3|7493.3|7494.5|7492.5|7496.5|7494.3|7492.8|7490.8|161
1581404700000|2020-02-11 07:05:00|7494.8|7492.8|7497.3|7495.3|7497.3|7495.3|7494.3|7492.3|95
1581405000000|2020-02-11 07:10:00|7497.5|7495.5|7497.5|7495.5|7498.8|7496.8|7495.5|7493.5|245
1581405300000|2020-02-11 07:15:00|7497.3|7495.3|7492.5|7490.5|7497.5|7495.5|7491.8|7489.8|118
1581405600000|2020-02-11 07:20:00|7492.3|7490.3|7492|7490|7492.8|7490.8|7491.8|7489.8|58
1581405900000|2020-02-11 07:25:00|7491.8|7489.8|7492.5|7490.5|7493.5|7491.5|7490.8|7488.8|88
1581406200000|2020-02-11 07:30:00|7492.8|7490.8|7491|7489|7493.3|7491.3|7489.8|7487.8|115
1581406500000|2020-02-11 07:35:00|7490.8|7488.8|7490.8|7488.8|7491.5|7489.5|7490.3|7488.3|218
1581406800000|2020-02-11 07:40:00|7490.5|7488.5|7492.3|7490.3|7492.3|7490.3|7490|7488|88
1581407100000|2020-02-11 07:45:00|7492.5|7490.5|7494.3|7492.3|7494.8|7492.8|7492.5|7490.5|131
1581407400000|2020-02-11 07:50:00|7494.5|7492.5|7495.3|7493.3|7497.8|7495.8|7493.8|7491.8|181
1581407700000|2020-02-11 07:55:00|7494.8|7492.8|7496.8|7494.8|7497.3|7495.3|7494.3|7492.3|189
1581408000000|2020-02-11 08:00:00|7496.5|7494.5|7504|7503|7511.3|7510.3|7492.3|7491.3|3686
1581408300000|2020-02-11 08:05:00|7503.8|7502.8|7515.5|7514.5|7517.3|7516.3|7499.5|7498.5|2149
1581408600000|2020-02-11 08:10:00|7515.8|7514.8|7517.3|7516.3|7522.3|7521.3|7513|7512|1842
1581408900000|2020-02-11 08:15:00|7517.5|7516.5|7524.3|7523.3|7526|7525|7517.5|7516.5|970
1581409200000|2020-02-11 08:20:00|7523.8|7522.8|7524.8|7523.8|7531.3|7530.3|7523.8|7522.8|1092
1581409500000|2020-02-11 08:25:00|7524.5|7523.5|7525.8|7524.8|7526.3|7525.3|7520.8|7519.8|923
1581409800000|2020-02-11 08:30:00|7525.5|7524.5|7528.3|7527.3|7528.3|7527.3|7523.3|7522.3|682
1581410100000|2020-02-11 08:35:00|7528.5|7527.5|7525.5|7524.5|7531|7530|7525.3|7524.3|731
1581410400000|2020-02-11 08:40:00|7524.9|7523.9|7521.2|7520.2|7525.7|7524.7|7519.4|7518.4|487
1581410700000|2020-02-11 08:45:00|7521.4|7520.4|7513.7|7512.7|7522.7|7521.7|7513.2|7512.2|537
1581411000000|2020-02-11 08:50:00|7513.4|7512.4|7514.2|7513.2|7516.7|7515.7|7510.9|7509.9|922
1581411300000|2020-02-11 08:55:00|7513.9|7512.9|7513.2|7512.2|7516.2|7515.2|7511.7|7510.7|391
1581411600000|2020-02-11 09:00:00|7513.4|7512.4|7504.2|7503.2|7514.2|7513.2|7503.2|7502.2|605
1581411900000|2020-02-11 09:05:00|7504.4|7503.4|7503.7|7502.7|7507.2|7506.2|7500.7|7499.7|602
1581412200000|2020-02-11 09:10:00|7503.9|7502.9|7501.4|7500.4|7504.9|7503.9|7497.7|7496.7|495
1581412500000|2020-02-11 09:15:00|7501.2|7500.2|7500.2|7499.2|7502.7|7501.7|7499.2|7498.2|508
1581412800000|2020-02-11 09:20:00|7499.9|7498.9|7502.2|7501.2|7502.7|7501.7|7498.7|7497.7|493
1581413100000|2020-02-11 09:25:00|7501.7|7500.7|7503.2|7502.2|7503.7|7502.7|7499.2|7498.2|428
1581413400000|2020-02-11 09:30:00|7502.7|7501.7|7496.9|7495.9|7504.9|7503.9|7494.2|7493.2|866
1581413700000|2020-02-11 09:35:00|7496.7|7495.7|7496.4|7495.4|7498.7|7497.7|7493.4|7492.4|743
1581414000000|2020-02-11 09:40:00|7496.7|7495.7|7492.7|7491.7|7497.9|7496.9|7491.9|7490.9|428
1581414300000|2020-02-11 09:45:00|7492.4|7491.4|7493.7|7492.7|7493.7|7492.7|7488.9|7487.9|328
1581414600000|2020-02-11 09:50:00|7493.9|7492.9|7497.7|7496.7|7498.9|7497.9|7492.9|7491.9|347
1581414900000|2020-02-11 09:55:00|7497.4|7496.4|7498.2|7497.2|7498.7|7497.7|7495.4|7494.4|279
1581415200000|2020-02-11 10:00:00|7498.4|7497.4|7499.2|7498.2|7501.2|7500.2|7497.2|7496.2|421
1581415500000|2020-02-11 10:05:00|7499.7|7498.7|7497.7|7496.7|7499.7|7498.7|7495.9|7494.9|333
1581415800000|2020-02-11 10:10:00|7497.9|7496.9|7501.7|7500.7|7501.7|7500.7|7497.7|7496.7|238
1581416100000|2020-02-11 10:15:00|7501.2|7500.2|7505.2|7504.2|7506.2|7505.2|7499.2|7498.2|242
1581416400000|2020-02-11 10:20:00|7505.7|7504.7|7502.7|7501.7|7505.9|7504.9|7501.7|7500.7|346
1581416700000|2020-02-11 10:25:00|7502.4|7501.4|7503.2|7502.2|7503.9|7502.9|7499.7|7498.7|254
1581417000000|2020-02-11 10:30:00|7502.9|7501.9|7500.7|7499.7|7503.4|7502.4|7499.7|7498.7|272
1581417300000|2020-02-11 10:35:00|7500.4|7499.4|7505.7|7504.7|7505.7|7504.7|7499.7|7498.7|143
1581417600000|2020-02-11 10:40:00|7505.9|7504.9|7505.7|7504.7|7506.7|7505.7|7505.2|7504.2|139
1581417900000|2020-02-11 10:45:00|7505.9|7504.9|7507.9|7506.9|7508.7|7507.7|7505.7|7504.7|212
1581418200000|2020-02-11 10:50:00|7508.2|7507.2|7507.7|7506.7|7509.7|7508.7|7505.7|7504.7|258
1581418500000|2020-02-11 10:55:00|7507.4|7506.4|7508.7|7507.7|7509.4|7508.4|7504.9|7503.9|212
1581418800000|2020-02-11 11:00:00|7508.4|7507.4|7508.7|7507.7|7510.2|7509.2|7506.4|7505.4|292
1581419100000|2020-02-11 11:05:00|7508.9|7507.9|7513.2|7512.2|7513.2|7512.2|7507.7|7506.7|438
1581419400000|2020-02-11 11:10:00|7512.9|7511.9|7520.4|7519.4|7522.2|7521.2|7512.4|7511.4|773
1581419700000|2020-02-11 11:15:00|7520.2|7519.2|7516.7|7515.7|7521.2|7520.2|7516.2|7515.2|522
1581420000000|2020-02-11 11:20:00|7516.9|7515.9|7513.4|7512.4|7517.4|7516.4|7512.9|7511.9|249
1581420300000|2020-02-11 11:25:00|7513.2|7512.2|7512.7|7511.7|7514.7|7513.7|7512.2|7511.2|335
1581420600000|2020-02-11 11:30:00|7512.4|7511.4|7512.9|7511.9|7513.2|7512.2|7508.9|7507.9|270
1581420900000|2020-02-11 11:35:00|7512.7|7511.7|7510.7|7509.7|7512.7|7511.7|7510.2|7509.2|378
1581421200000|2020-02-11 11:40:00|7510.2|7509.2|7509.7|7508.7|7511.4|7510.4|7509.2|7508.2|159
1581421500000|2020-02-11 11:45:00|7510.2|7509.2|7509.9|7508.9|7512.2|7511.2|7509.2|7508.2|273
1581421800000|2020-02-11 11:50:00|7510.2|7509.2|7510.7|7509.7|7512.9|7511.9|7510.2|7509.2|141
1581422100000|2020-02-11 11:55:00|7510.4|7509.4|7504.4|7503.4|7510.7|7509.7|7504.2|7503.2|810
1581422400000|2020-02-11 12:00:00|7504.2|7503.2|7507.9|7506.9|7513.2|7512.2|7503.4|7502.4|1011
1581422700000|2020-02-11 12:05:00|7507.7|7506.7|7507.7|7506.7|7509.7|7508.7|7506.7|7505.7|163
1581423000000|2020-02-11 12:10:00|7507.2|7506.2|7504.2|7503.2|7507.7|7506.7|7503.7|7502.7|178
1581423300000|2020-02-11 12:15:00|7504.4|7503.4|7506.2|7505.2|7506.7|7505.7|7501.7|7500.7|726
1581423600000|2020-02-11 12:20:00|7506.4|7505.4|7507.4|7506.4|7507.7|7506.7|7505.7|7504.7|101
1581423900000|2020-02-11 12:25:00|7507.2|7506.2|7504.7|7503.7|7508.7|7507.7|7503.2|7502.2|562
1581424200000|2020-02-11 12:30:00|7504.4|7503.4|7506.7|7505.7|7507.7|7506.7|7504.4|7503.4|165
1581424500000|2020-02-11 12:35:00|7506.4|7505.4|7502.7|7501.7|7507.2|7506.2|7502.7|7501.7|245
1581424800000|2020-02-11 12:40:00|7504|7503|7505|7504|7505|7504|7503|7502|229
1581425100000|2020-02-11 12:45:00|7505.5|7504.5|7506.7|7505.7|7507.5|7506.5|7505|7504|179
1581425400000|2020-02-11 12:50:00|7506.5|7505.5|7507.2|7506.2|7508|7507|7506.5|7505.5|135
1581425700000|2020-02-11 12:55:00|7507|7506|7506.5|7505.5|7509.7|7508.7|7506.5|7505.5|295
1581426000000|2020-02-11 13:00:00|7507|7506|7506.5|7505.5|7507|7506|7503|7502|208
1581426300000|2020-02-11 13:05:00|7506.2|7505.2|7506|7505|7508.2|7507.2|7505.5|7504.5|415
1581426600000|2020-02-11 13:10:00|7506.2|7505.2|7507|7506|7507.2|7506.2|7504|7503|282
1581426900000|2020-02-11 13:15:00|7506.7|7505.7|7506.5|7505.5|7508|7507|7504|7503|242
1581427200000|2020-02-11 13:20:00|7506.7|7505.7|7501.5|7500.5|7506.7|7505.7|7501.5|7500.5|268
1581427500000|2020-02-11 13:25:00|7501.2|7500.2|7504|7503|7504|7503|7500|7499|455
1581427800000|2020-02-11 13:30:00|7503.7|7502.7|7503.5|7502.5|7504.5|7503.5|7501.5|7500.5|515
1581428100000|2020-02-11 13:35:00|7503|7502|7500.5|7499.5|7503.5|7502.5|7500|7499|403
1581428400000|2020-02-11 13:40:00|7500.2|7499.2|7502|7501|7503.5|7502.5|7499.5|7498.5|386
1581428700000|2020-02-11 13:45:00|7501.7|7500.7|7502.5|7501.5|7503.5|7502.5|7500|7499|855
1581429000000|2020-02-11 13:50:00|7502|7501|7503.7|7502.7|7504|7503|7499|7498|266
1581429300000|2020-02-11 13:55:00|7503.5|7502.5|7506|7505|7506|7505|7501.5|7500.5|205
1581429600000|2020-02-11 14:00:00|7505.7|7504.7|7507.2|7506.2|7508.2|7507.2|7504.5|7503.5|393
1581429900000|2020-02-11 14:05:00|7508|7507|7506|7505|7508.5|7507.5|7502.2|7501.2|365
1581430200000|2020-02-11 14:10:00|7505.7|7504.7|7506|7505|7507|7506|7505|7504|334
1581430500000|2020-02-11 14:15:00|7505.7|7504.7|7506.2|7505.2|7507.5|7506.5|7505|7504|249
1581430800000|2020-02-11 14:20:00|7506|7505|7504.7|7503.7|7507|7506|7504|7503|354
1581431100000|2020-02-11 14:25:00|7505|7504|7507.5|7506.5|7508|7507|7504.5|7503.5|180
1581431400000|2020-02-11 14:30:00|7508|7507|7502|7501|7508.5|7507.5|7502|7501|955
1581431700000|2020-02-11 14:35:00|7502.2|7501.2|7499.7|7498.7|7504.7|7503.7|7498.5|7497.5|582
1581432000000|2020-02-11 14:40:00|7499.5|7498.5|7508.5|7507.5|7508.7|7507.7|7497.7|7496.7|597
1581432300000|2020-02-11 14:45:00|7508.2|7507.2|7508|7507|7511|7510|7506.5|7505.5|917
1581432600000|2020-02-11 14:50:00|7508.2|7507.2|7506|7505|7509.5|7508.5|7504.2|7503.2|670
1581432900000|2020-02-11 14:55:00|7506.2|7505.2|7508.5|7507.5|7510|7509|7505.5|7504.5|507
1581433200000|2020-02-11 15:00:00|7509|7508|7515|7514|7515|7514|7507.5|7506.5|1130
1581433500000|2020-02-11 15:05:00|7515.2|7514.2|7513.7|7512.7|7516.7|7515.7|7513.5|7512.5|653
1581433800000|2020-02-11 15:10:00|7513.3|7512.3|7517.1|7516.1|7517.8|7516.8|7513.1|7512.1|563
1581434100000|2020-02-11 15:15:00|7517.3|7516.3|7514.6|7513.6|7518.6|7517.6|7514.1|7513.1|568
1581434400000|2020-02-11 15:20:00|7514.8|7513.8|7512.1|7511.1|7516.1|7515.1|7511.3|7510.3|714
1581434700000|2020-02-11 15:25:00|7511.8|7510.8|7513.1|7512.1|7514.6|7513.6|7511.6|7510.6|639
1581435000000|2020-02-11 15:30:00|7513.3|7512.3|7514.6|7513.6|7515.6|7514.6|7511.6|7510.6|640
1581435300000|2020-02-11 15:35:00|7514.1|7513.1|7509.8|7508.8|7514.1|7513.1|7508.6|7507.6|469
1581435600000|2020-02-11 15:40:00|7510.1|7509.1|7512.1|7511.1|7513.8|7512.8|7510.1|7509.1|877
1581435900000|2020-02-11 15:45:00|7512.3|7511.3|7508.8|7507.8|7513.1|7512.1|7506.1|7505.1|505
1581436200000|2020-02-11 15:50:00|7509.1|7508.1|7512.1|7511.1|7512.1|7511.1|7507.6|7506.6|605
1581436500000|2020-02-11 15:55:00|7511.8|7510.8|7510.6|7509.6|7513.3|7512.3|7510.6|7509.6|843
1581436800000|2020-02-11 16:00:00|7510.3|7509.3|7508.1|7507.1|7512.1|7511.1|7507.8|7506.8|859
1581437100000|2020-02-11 16:05:00|7508.3|7507.3|7515.6|7514.6|7516.1|7515.1|7508.1|7507.1|756
1581437400000|2020-02-11 16:10:00|7515.3|7514.3|7510.1|7509.1|7515.6|7514.6|7509.6|7508.6|781
1581437700000|2020-02-11 16:15:00|7509.8|7508.8|7510.8|7509.8|7512.3|7511.3|7509.6|7508.6|499
1581438000000|2020-02-11 16:20:00|7510.6|7509.6|7510.8|7509.8|7511.1|7510.1|7508.6|7507.6|752
1581438300000|2020-02-11 16:25:00|7510.6|7509.6|7513.6|7511.6|7513.6|7511.6|7509.1|7508.1|2494
1581438600000|2020-02-11 16:30:00|7512.8|7510.8|7498.8|7496.8|7513.3|7511.3|7498.3|7496.3|5402
1581438900000|2020-02-11 16:35:00|7498.5|7496.5|7498.8|7496.8|7501.3|7499.3|7497.3|7495.3|2044
1581439200000|2020-02-11 16:40:00|7499|7497|7502.3|7500.3|7503.3|7501.3|7497.8|7495.8|992
1581439500000|2020-02-11 16:45:00|7502|7500|7505.8|7503.8|7505.8|7503.8|7501.5|7499.5|347
1581439800000|2020-02-11 16:50:00|7505.5|7503.5|7504.8|7502.8|7505.8|7503.8|7504|7502|186
1581440100000|2020-02-11 16:55:00|7505|7503|7504.5|7502.5|7505.8|7503.8|7503.3|7501.3|585
1581440400000|2020-02-11 17:00:00|7504.8|7502.8|7504.3|7502.3|7507|7505|7503.3|7501.3|401
1581440700000|2020-02-11 17:05:00|7504|7502|7503|7501|7504.8|7502.8|7502.8|7500.8|137
1581441000000|2020-02-11 17:10:00|7503.3|7501.3|7503.8|7501.8|7504.3|7502.3|7502.3|7500.3|265
1581441300000|2020-02-11 17:15:00|7503.5|7501.5|7506.3|7504.3|7506.8|7504.8|7503.3|7501.3|188
1581441600000|2020-02-11 17:20:00|7506|7504|7505.8|7503.8|7506.3|7504.3|7504.8|7502.8|121
1581441900000|2020-02-11 17:25:00|7506|7504|7505|7503|7506.3|7504.3|7504.8|7502.8|185
1581442200000|2020-02-11 17:30:00|7505.3|7503.3|7505.3|7503.3|7506.8|7504.8|7504.3|7502.3|197
1581442500000|2020-02-11 17:35:00|7505.5|7503.5|7504.8|7502.8|7505.8|7503.8|7503.3|7501.3|113
1581442800000|2020-02-11 17:40:00|7505.3|7503.3|7505|7503|7505.8|7503.8|7503.8|7501.8|86
1581443100000|2020-02-11 17:45:00|7504.8|7502.8|7502.3|7500.3|7504.8|7502.8|7502.3|7500.3|72
1581443400000|2020-02-11 17:50:00|7502.5|7500.5|7501.3|7499.3|7503.3|7501.3|7501.3|7499.3|272
1581443700000|2020-02-11 17:55:00|7501.5|7499.5|7503.8|7501.8|7503.8|7501.8|7501.3|7499.3|138
1581444000000|2020-02-11 18:00:00|7504|7502|7505.8|7503.8|7506.3|7504.3|7503.8|7501.8|61
1581444300000|2020-02-11 18:05:00|7505.5|7503.5|7505|7503|7506.3|7504.3|7504.8|7502.8|54
1581444600000|2020-02-11 18:10:00|7504.8|7502.8|7504.8|7502.8|7505|7503|7503.8|7501.8|41
1581444900000|2020-02-11 18:15:00|7505|7503|7503.3|7501.3|7505|7503|7503.3|7501.3|48
1581445200000|2020-02-11 18:20:00|7503.5|7501.5|7499.8|7497.8|7503.8|7501.8|7499.8|7497.8|170
1581445500000|2020-02-11 18:25:00|7500.3|7498.3|7500.3|7498.3|7501.3|7499.3|7499.8|7497.8|69
1581445800000|2020-02-11 18:30:00|7500.5|7498.5|7499.8|7497.8|7502.3|7500.3|7499.8|7497.8|47
1581446100000|2020-02-11 18:35:00|7500|7498|7498.8|7496.8|7500.8|7498.8|7498.8|7496.8|94
1581446400000|2020-02-11 18:40:00|7499|7497|7500.8|7498.8|7500.8|7498.8|7498.8|7496.8|28
1581446700000|2020-02-11 18:45:00|7500.5|7498.5|7498.8|7496.8|7500.8|7498.8|7498.8|7496.8|50
1581447000000|2020-02-11 18:50:00|7499|7497|7494.8|7492.8|7499.3|7497.3|7494.8|7492.8|139
1581447300000|2020-02-11 18:55:00|7495.3|7493.3|7497.3|7495.3|7497.8|7495.8|7495|7493|109
1581447600000|2020-02-11 19:00:00|7497|7495|7494.3|7492.3|7499|7497|7493.8|7491.8|191
1581447900000|2020-02-11 19:05:00|7494.5|7492.5|7495.8|7493.8|7495.8|7493.8|7493.8|7491.8|179
1581448200000|2020-02-11 19:10:00|7495.5|7493.5|7495.3|7493.3|7497.3|7495.3|7495.3|7493.3|105
1581448500000|2020-02-11 19:15:00|7495.5|7493.5|7495.3|7493.3|7498|7496|7494.8|7492.8|85
1581448800000|2020-02-11 19:20:00|7495|7493|7492.3|7490.3|7495.8|7493.8|7491.3|7489.3|200
1581449100000|2020-02-11 19:25:00|7492|7490|7494.3|7492.3|7494.3|7492.3|7491.8|7489.8|104
1581449400000|2020-02-11 19:30:00|7494.5|7492.5|7494.3|7492.3|7495.8|7493.8|7493.3|7491.3|109
1581449700000|2020-02-11 19:35:00|7494.5|7492.5|7495.8|7493.8|7495.8|7493.8|7494.3|7492.3|47
1581450000000|2020-02-11 19:40:00|7495.5|7493.5|7496.8|7494.8|7497.3|7495.3|7493.3|7491.3|38
1581450300000|2020-02-11 19:45:00|7496.3|7494.3|7496.8|7494.8|7497.3|7495.3|7495.3|7493.3|37
1581450600000|2020-02-11 19:50:00|7497|7495|7496.3|7494.3|7498.3|7496.3|7495.3|7493.3|53
1581450900000|2020-02-11 19:55:00|7496|7494|7494.5|7492.5|7497.3|7495.3|7493.8|7491.8|70
1581451200000|2020-02-11 20:00:00|7494.8|7492.8|7491.8|7489.8|7496.5|7494.5|7491.8|7489.8|173
1581451500000|2020-02-11 20:05:00|7492|7490|7490|7488|7494|7492|7489.8|7487.8|157
1581451800000|2020-02-11 20:10:00|7489.8|7487.8|7488.3|7486.3|7490.8|7488.8|7487.8|7485.8|185
1581452100000|2020-02-11 20:15:00|7488|7486|7486.5|7484.5|7489.3|7487.3|7484.8|7482.8|205
1581452400000|2020-02-11 20:20:00|7486.8|7484.8|7489.8|7487.8|7489.8|7487.8|7486.3|7484.3|134
1581452700000|2020-02-11 20:25:00|7489.5|7487.5|7491|7489|7491.3|7489.3|7488.3|7486.3|97
1581453000000|2020-02-11 20:30:00|7491.3|7489.3|7490.5|7488.5|7492.3|7490.3|7489.3|7487.3|110
1581453300000|2020-02-11 20:35:00|7490.8|7488.8|7493|7491|7494.3|7492.3|7490.8|7488.8|104
1581453600000|2020-02-11 20:40:00|7492.8|7490.8|7495.3|7493.3|7496.3|7494.3|7492.3|7490.3|162
1581453900000|2020-02-11 20:45:00|7495.5|7493.5|7493|7491|7496.3|7494.3|7492.8|7490.8|171
1581454200000|2020-02-11 20:50:00|7493.3|7491.3|7500.3|7498.3|7500.8|7498.8|7492.3|7490.3|470
1581454500000|2020-02-11 20:55:00|7499.8|7497.8|7504.3|7500.3|7504.3|7501.3|7497.8|7495.8|790
1581454800000|2020-02-11 21:00:00|7504.6|7500.6|7503.8|7499.8|7505.8|7501.8|7503.4|7499.4|0
1581455100000|2020-02-11 21:05:00|7503.4|7499.4|7502.6|7498.6|7504.1|7500.1|7502.2|7498.2|0
1581455400000|2020-02-11 21:10:00|7503.4|7499.4|7503.5|7499.5|7503.8|7499.8|7502.2|7498.2|0
1581455700000|2020-02-11 21:15:00|7503.6|7499.6|7503.4|7499.4|7503.6|7499.6|7502.8|7498.8|0
1581456000000|2020-02-11 21:20:00|7503.3|7499.3|7503.2|7499.2|7503.4|7499.4|7503.1|7499.1|0
1581456300000|2020-02-11 21:25:00|7503|7499|7503.1|7499.1|7503.2|7499.2|7502.9|7498.9|0
1581456600000|2020-02-11 21:30:00|7503|7499|7505.5|7501.5|7506.1|7502.1|7502.6|7498.6|0
1581456900000|2020-02-11 21:35:00|7505.1|7501.1|7505.7|7501.7|7506.5|7502.5|7504.6|7500.6|0
1581457200000|2020-02-11 21:40:00|7505.3|7501.3|7503.9|7499.9|7505.3|7501.3|7503.4|7499.4|0
1581457500000|2020-02-11 21:45:00|7503.6|7499.6|7504.5|7500.5|7504.6|7500.6|7502.5|7498.5|0
1581457800000|2020-02-11 21:50:00|7504.1|7500.1|7504.8|7500.8|7505.3|7501.3|7504.1|7500.1|0
1581458100000|2020-02-11 21:55:00|7505.2|7501.2|7505|7501|7505.6|7501.6|7504.8|7500.8|0
1581458400000|2020-02-11 22:00:00|7504.8|7500.8|7504.4|7500.4|7504.8|7500.8|7504.2|7500.2|0
1581458700000|2020-02-11 22:05:00|7504.2|7500.2|7504.5|7500.5|7504.5|7500.5|7504.1|7500.1|0
1581459000000|2020-02-11 22:10:00|7504|7500|7504.1|7500.1|7504.5|7500.5|7503.8|7499.8|0
1581459300000|2020-02-11 22:15:00|7504|7500|7504.3|7500.3|7504.4|7500.4|7504|7500|0
1581459600000|2020-02-11 22:20:00|7504.2|7500.2|7504.3|7500.3|7504.3|7500.3|7504.1|7500.1|0
1581459900000|2020-02-11 22:25:00|7503.9|7499.9|7504.9|7500.9|7505.5|7501.5|7503.9|7499.9|0
1581460200000|2020-02-11 22:30:00|7504.8|7500.8|7505.1|7501.1|7505.8|7501.8|7504.8|7500.8|0
1581460800000|2020-02-11 22:40:00|7505.2|7501.2|7505.2|7501.2|7505.2|7501.2|7505.2|7501.2|0
1581461100000|2020-02-11 22:45:00|7505.6|7501.6|7505.6|7501.6|7505.6|7501.6|7505.6|7501.6|0
1581461400000|2020-02-11 22:50:00|7505.9|7501.9|7505.7|7501.7|7505.9|7501.9|7505.6|7501.6|0
1581461700000|2020-02-11 22:55:00|7505.8|7501.8|7506|7502|7506.3|7502.3|7505.8|7501.8|0
1581462000000|2020-02-11 23:00:00|7507.6|7503.6|7508|7504|7509.2|7505.2|7506|7502|0
1581462300000|2020-02-11 23:05:00|7508.4|7504.4|7509.2|7505.2|7509.6|7505.6|7508.4|7504.4|0
1581462600000|2020-02-11 23:10:00|7508.8|7504.8|7509.6|7505.6|7509.6|7505.6|7508.4|7504.4|0
1581462900000|2020-02-11 23:15:00|7509.2|7505.2|7509.6|7505.6|7509.6|7505.6|7509|7505|0
1581463200000|2020-02-11 23:20:00|7508.1|7504.1|7507.3|7503.3|7508.1|7504.1|7507.3|7503.3|0
1581463500000|2020-02-11 23:25:00|7507.1|7503.1|7507.8|7503.8|7507.8|7503.8|7507|7503|0
1581463800000|2020-02-11 23:30:00|7507.4|7503.4|7507.3|7503.3|7507.4|7503.4|7506.9|7502.9|0
1581464100000|2020-02-11 23:35:00|7507.1|7503.1|7509.4|7505.4|7509.4|7505.4|7506.9|7502.9|0
1581464400000|2020-02-11 23:40:00|7509.7|7505.7|7509|7505|7509.7|7505.7|7509|7505|0
1581464700000|2020-02-11 23:45:00|7509.3|7505.3|7507.8|7503.8|7509.3|7505.3|7505.9|7501.9|0
1581465000000|2020-02-11 23:50:00|7508.2|7504.2|7507|7503|7508.2|7504.2|7507|7503|0
1581465300000|2020-02-11 23:55:00|7507.2|7503.2|7507|7503|7507.8|7503.8|7507|7503|0
1581465600000|2020-02-12 00:00:00|7506.6|7502.6|7503.8|7499.8|7509.3|7505.3|7503.8|7499.8|0
1581465900000|2020-02-12 00:05:00|7503.6|7499.6|7506|7502|7506.8|7502.8|7502.5|7498.5|0
1581466200000|2020-02-12 00:10:00|7505.6|7501.6|7506.4|7502.4|7506.8|7502.8|7504.1|7500.1|0
1581466500000|2020-02-12 00:15:00|7506.6|7502.6|7505.3|7501.3|7507|7503|7504.4|7500.4|0
1581466800000|2020-02-12 00:20:00|7505.4|7501.4|7502.4|7498.4|7505.4|7501.4|7502.4|7498.4|0
1581467100000|2020-02-12 00:25:00|7501.1|7497.1|7502.5|7498.5|7505.3|7501.3|7501|7497|0
1581467400000|2020-02-12 00:30:00|7502.4|7498.4|7497.7|7493.7|7502.4|7498.4|7497.5|7493.5|0
1581467700000|2020-02-12 00:35:00|7497.6|7493.6|7498.9|7494.9|7500.5|7496.5|7497.6|7493.6|0
1581468000000|2020-02-12 00:40:00|7497.7|7493.7|7499|7495|7499.1|7495.1|7497.6|7493.6|0
1581468300000|2020-02-12 00:45:00|7498.9|7494.9|7494.5|7490.5|7499.1|7495.1|7494.5|7490.5|0
1581468600000|2020-02-12 00:50:00|7494.6|7490.6|7496.2|7492.2|7497.8|7493.8|7494.6|7490.6|0
1581468900000|2020-02-12 00:55:00|7497.4|7493.4|7498|7494|7498|7494|7496.4|7492.4|0
1581469200000|2020-02-12 01:00:00|7499.3|7495.3|7506.8|7503.8|7507.8|7504.8|7499.3|7495.3|256
1581469500000|2020-02-12 01:05:00|7507.5|7504.5|7506|7503|7508|7505|7505|7502|26
1581469800000|2020-02-12 01:10:00|7505.5|7502.5|7508.5|7505.5|7509.3|7506.3|7505.3|7502.3|67
1581470100000|2020-02-12 01:15:00|7508.3|7505.3|7508|7505|7509|7506|7507|7504|35
1581470400000|2020-02-12 01:20:00|7508.3|7505.3|7508|7505|7508.8|7505.8|7506.8|7503.8|69
1581470700000|2020-02-12 01:25:00|7508.3|7505.3|7507|7504|7509.3|7506.3|7506|7503|94
1581471000000|2020-02-12 01:30:00|7506.8|7503.8|7503.3|7500.3|7506.8|7503.8|7503.3|7500.3|79
1581471300000|2020-02-12 01:35:00|7503|7500|7504|7501|7504.5|7501.5|7502.3|7499.3|24
1581471600000|2020-02-12 01:40:00|7504.3|7501.3|7508|7505|7509|7506|7504|7501|34
1581471900000|2020-02-12 01:45:00|7508.3|7505.3|7509.5|7506.5|7510.8|7507.8|7507.5|7504.5|36
1581472200000|2020-02-12 01:50:00|7509|7506|7505.5|7502.5|7509|7506|7505.3|7502.3|93
1581472500000|2020-02-12 01:55:00|7505.3|7502.3|7508|7505|7508|7505|7504.8|7501.8|12
1581472800000|2020-02-12 02:00:00|7507.8|7504.8|7509.3|7506.3|7510.8|7507.8|7506.3|7503.3|43
1581473100000|2020-02-12 02:05:00|7509.5|7506.5|7507.5|7504.5|7510.3|7507.3|7507.3|7504.3|8
1581473400000|2020-02-12 02:10:00|7507.3|7504.3|7508.5|7505.5|7509|7506|7507|7504|11
1581473700000|2020-02-12 02:15:00|7508.8|7505.8|7507.5|7504.5|7509|7506|7507.5|7504.5|7
1581474000000|2020-02-12 02:20:00|7507.8|7504.8|7509.3|7506.3|7510.3|7507.3|7506.8|7503.8|19
1581474300000|2020-02-12 02:25:00|7509.5|7506.5|7511.3|7508.3|7511.3|7508.3|7509.3|7506.3|19
1581474600000|2020-02-12 02:30:00|7511.5|7508.5|7512.5|7509.5|7512.8|7509.8|7511.3|7508.3|47
1581474900000|2020-02-12 02:35:00|7512.8|7509.8|7512.5|7509.5|7513|7510|7512|7509|16
1581475200000|2020-02-12 02:40:00|7512.3|7509.3|7509.5|7506.5|7512.5|7509.5|7508.8|7505.8|7
1581475500000|2020-02-12 02:45:00|7509.3|7506.3|7510|7507|7511.3|7508.3|7508.8|7505.8|11
1581475800000|2020-02-12 02:50:00|7510.3|7507.3|7508.5|7505.5|7510.8|7507.8|7507.8|7504.8|21
1581476100000|2020-02-12 02:55:00|7508.8|7505.8|7509.3|7506.3|7509.8|7506.8|7508.5|7505.5|11
1581476400000|2020-02-12 03:00:00|7509.5|7506.5|7510.5|7507.5|7510.8|7507.8|7509|7506|18
1581476700000|2020-02-12 03:05:00|7510.8|7507.8|7512.5|7509.5|7512.5|7509.5|7510.5|7507.5|44
1581477000000|2020-02-12 03:10:00|7512.3|7509.3|7511.3|7508.3|7513.5|7510.5|7510.8|7507.8|53
1581477300000|2020-02-12 03:15:00|7511.5|7508.5|7512|7509|7512.5|7509.5|7511|7508|14
1581477600000|2020-02-12 03:20:00|7512.3|7509.3|7512.3|7509.3|7513|7510|7511.8|7508.8|4
1581477900000|2020-02-12 03:25:00|7512|7509|7513|7510|7514|7511|7511|7508|4
1581478200000|2020-02-12 03:30:00|7512.8|7509.8|7513.5|7510.5|7514|7511|7512|7509|4
1581478500000|2020-02-12 03:35:00|7513.8|7510.8|7514|7511|7514.5|7511.5|7513.3|7510.3|5
1581478800000|2020-02-12 03:40:00|7514.5|7511.5|7514|7511|7514.5|7511.5|7512.5|7509.5|6
1581479100000|2020-02-12 03:45:00|7514.5|7511.5|7515.5|7512.5|7515.5|7512.5|7514.5|7511.5|22
1581479400000|2020-02-12 03:50:00|7515.8|7512.8|7516|7513|7516|7513|7514.5|7511.5|7
1581479700000|2020-02-12 03:55:00|7515.8|7512.8|7513.5|7510.5|7515.8|7512.8|7513.5|7510.5|5
1581480000000|2020-02-12 04:00:00|7513.3|7510.3|7513.5|7510.5|7515|7512|7513.3|7510.3|22
1581480300000|2020-02-12 04:05:00|7513.3|7510.3|7514|7511|7514.5|7511.5|7513.3|7510.3|25
1581480600000|2020-02-12 04:10:00|7514.3|7511.3|7514.5|7511.5|7514.8|7511.8|7513.8|7510.8|4
1581480900000|2020-02-12 04:15:00|7514.3|7511.3|7515|7512|7515|7512|7513.8|7510.8|3
1581481200000|2020-02-12 04:20:00|7514.8|7511.8|7516.5|7513.5|7516.5|7513.5|7514|7511|36
1581481500000|2020-02-12 04:25:00|7516|7513|7516.8|7513.8|7517.3|7514.3|7515.5|7512.5|34
1581481800000|2020-02-12 04:30:00|7517|7514|7516|7513|7517.3|7514.3|7515|7512|26
1581482100000|2020-02-12 04:35:00|7515.8|7512.8|7516.5|7513.5|7517|7514|7515.5|7512.5|36
1581482400000|2020-02-12 04:40:00|7516.8|7513.8|7517.5|7514.5|7517.5|7514.5|7516.5|7513.5|17
1581482700000|2020-02-12 04:45:00|7517.8|7514.8|7520.3|7517.3|7520.5|7517.5|7517.8|7514.8|60
1581483000000|2020-02-12 04:50:00|7520|7517|7519.8|7516.8|7520|7517|7518.5|7515.5|0
1581483300000|2020-02-12 04:55:00|7519.5|7516.5|7520.3|7517.3|7520.3|7517.3|7519.3|7516.3|3
1581483600000|2020-02-12 05:00:00|7520|7517|7520.5|7517.5|7522.5|7519.5|7518.8|7515.8|29
1581483900000|2020-02-12 05:05:00|7520.8|7517.8|7519.5|7516.5|7522|7519|7519.5|7516.5|1
1581484200000|2020-02-12 05:10:00|7519.8|7516.8|7520|7517|7521|7518|7519.3|7516.3|0
1581484500000|2020-02-12 05:15:00|7520.5|7517.5|7519|7516|7520.8|7517.8|7518.5|7515.5|8
1581484800000|2020-02-12 05:20:00|7519.3|7516.3|7520.3|7517.3|7520.3|7517.3|7519|7516|4
1581485100000|2020-02-12 05:25:00|7520|7517|7519.5|7516.5|7521.8|7518.8|7519.5|7516.5|1
1581485400000|2020-02-12 05:30:00|7519.3|7516.3|7521|7518|7521|7518|7519.3|7516.3|10
1581485700000|2020-02-12 05:35:00|7521.3|7518.3|7523.5|7520.5|7523.5|7520.5|7520.3|7517.3|22
1581486000000|2020-02-12 05:40:00|7523.3|7520.3|7523.8|7520.8|7523.8|7520.8|7521|7518|8
1581486300000|2020-02-12 05:45:00|7523.5|7520.5|7521.5|7518.5|7523.5|7520.5|7521.5|7518.5|7
1581486600000|2020-02-12 05:50:00|7521.8|7518.8|7524.3|7521.3|7525|7522|7521.8|7518.8|20
1581486900000|2020-02-12 05:55:00|7524|7521|7526|7523|7527.5|7524.5|7524|7521|54
1581487200000|2020-02-12 06:00:00|7525.5|7522.5|7528|7525|7528|7525|7525|7522|43
1581487500000|2020-02-12 06:05:00|7527.8|7524.8|7527.8|7524.8|7528.8|7525.8|7527|7524|28
1581487800000|2020-02-12 06:10:00|7527.5|7524.5|7525.8|7522.8|7530.3|7527.3|7525.8|7522.8|44
1581488100000|2020-02-12 06:15:00|7526|7523|7526.5|7523.5|7526.5|7523.5|7524.5|7521.5|6
1581488400000|2020-02-12 06:20:00|7526.8|7523.8|7525.3|7522.3|7527.3|7524.3|7525|7522|25
1581488700000|2020-02-12 06:25:00|7525|7522|7523.8|7520.8|7525.5|7522.5|7523|7520|27
1581489000000|2020-02-12 06:30:00|7524|7521|7524.5|7521.5|7525.3|7522.3|7523.8|7520.8|12
1581489300000|2020-02-12 06:35:00|7524.8|7521.8|7524|7521|7524.8|7521.8|7523.8|7520.8|1
1581489600000|2020-02-12 06:40:00|7524.3|7521.3|7524.3|7521.3|7525.3|7522.3|7524|7521|16
1581489900000|2020-02-12 06:45:00|7524.5|7521.5|7524.8|7521.8|7525.3|7522.3|7523.8|7520.8|29
1581490200000|2020-02-12 06:50:00|7525|7522|7524.8|7521.8|7525.5|7522.5|7524|7521|18
1581490500000|2020-02-12 06:55:00|7525|7522|7525.5|7522.5|7526.5|7523.5|7524|7521|38
1581490800000|2020-02-12 07:00:00|7525|7523|7528.3|7526.3|7530.3|7528.3|7525|7523|136
1581491100000|2020-02-12 07:05:00|7528.5|7526.5|7526|7524|7528.5|7526.5|7524.8|7522.8|151
1581491400000|2020-02-12 07:10:00|7525.8|7523.8|7524.8|7522.8|7526.5|7524.5|7524.3|7522.3|126
1581491700000|2020-02-12 07:15:00|7524.5|7522.5|7527.5|7525.5|7528|7526|7524.5|7522.5|58
1581492000000|2020-02-12 07:20:00|7527.3|7525.3|7527|7525|7527.5|7525.5|7525.8|7523.8|26
1581492300000|2020-02-12 07:25:00|7526.5|7524.5|7528|7526|7528.5|7526.5|7526|7524|69
1581492600000|2020-02-12 07:30:00|7527.8|7525.8|7524.8|7522.8|7527.8|7525.8|7523.3|7521.3|94
1581492900000|2020-02-12 07:35:00|7524.3|7522.3|7523.3|7521.3|7525|7523|7522.5|7520.5|67
1581493200000|2020-02-12 07:40:00|7522.8|7520.8|7522.8|7520.8|7524|7522|7521.5|7519.5|82
1581493500000|2020-02-12 07:45:00|7522.3|7520.3|7520.3|7518.3|7522.5|7520.5|7519|7517|90
1581493800000|2020-02-12 07:50:00|7520|7518|7519|7517|7520|7518|7516.5|7514.5|58
1581494100000|2020-02-12 07:55:00|7518.8|7516.8|7519.5|7517.5|7520|7518|7515.8|7513.8|115
1581494400000|2020-02-12 08:00:00|7519|7518|7512|7511|7521.3|7520.3|7510.3|7509.3|2324
1581494700000|2020-02-12 08:05:00|7511.8|7510.8|7508|7507|7515.3|7514.3|7507.3|7506.3|918
1581495000000|2020-02-12 08:10:00|7507.8|7506.8|7501.3|7500.3|7510.5|7509.5|7499|7498|583
1581495300000|2020-02-12 08:15:00|7501.5|7500.5|7503.5|7502.5|7508.3|7507.3|7501.5|7500.5|588
1581495600000|2020-02-12 08:20:00|7503.3|7502.3|7507.8|7506.8|7509|7508|7502.3|7501.3|380
1581495900000|2020-02-12 08:25:00|7508|7507|7518.8|7517.8|7519.8|7518.8|7507.8|7506.8|575
1581496200000|2020-02-12 08:30:00|7519|7518|7532|7531|7534|7533|7518.8|7517.8|1282
1581496500000|2020-02-12 08:35:00|7532.3|7531.3|7519.8|7518.8|7532.3|7531.3|7518|7517|942
1581496800000|2020-02-12 08:40:00|7519.7|7518.7|7526.4|7525.4|7527.7|7526.7|7517.9|7516.9|488
1581497100000|2020-02-12 08:45:00|7526.7|7525.7|7528.2|7527.2|7531.2|7530.2|7523.9|7522.9|767
1581497400000|2020-02-12 08:50:00|7528.4|7527.4|7522.2|7521.2|7528.4|7527.4|7520.7|7519.7|324
1581497700000|2020-02-12 08:55:00|7521.9|7520.9|7523.4|7522.4|7523.7|7522.7|7519.2|7518.2|233
1581498000000|2020-02-12 09:00:00|7523.2|7522.2|7519.2|7518.2|7525.7|7524.7|7518.9|7517.9|688
1581498300000|2020-02-12 09:05:00|7519.4|7518.4|7516.7|7515.7|7519.4|7518.4|7514.4|7513.4|291
1581498600000|2020-02-12 09:10:00|7516.4|7515.4|7517.7|7516.7|7519.4|7518.4|7514.7|7513.7|234
1581498900000|2020-02-12 09:15:00|7518.2|7517.2|7519.2|7518.2|7521.7|7520.7|7515.7|7514.7|491
1581499200000|2020-02-12 09:20:00|7518.7|7517.7|7520.2|7519.2|7520.7|7519.7|7516.9|7515.9|386
1581499500000|2020-02-12 09:25:00|7519.9|7518.9|7515.2|7514.2|7521.2|7520.2|7515.2|7514.2|296
1581499800000|2020-02-12 09:30:00|7514.9|7513.9|7515.2|7514.2|7518.7|7517.7|7514.4|7513.4|336
1581500100000|2020-02-12 09:35:00|7514.9|7513.9|7521.2|7520.2|7521.9|7520.9|7514.7|7513.7|195
1581500400000|2020-02-12 09:40:00|7521.4|7520.4|7522.2|7521.2|7523.9|7522.9|7519.2|7518.2|454
1581500700000|2020-02-12 09:45:00|7522.4|7521.4|7521.2|7520.2|7523.7|7522.7|7519.7|7518.7|339
1581501000000|2020-02-12 09:50:00|7520.9|7519.9|7517.2|7516.2|7521.2|7520.2|7516.2|7515.2|283
1581501300000|2020-02-12 09:55:00|7517.4|7516.4|7514.4|7513.4|7518.2|7517.2|7513.2|7512.2|361
1581501600000|2020-02-12 10:00:00|7514.7|7513.7|7509.7|7508.7|7515.4|7514.4|7509.2|7508.2|514
1581501900000|2020-02-12 10:05:00|7509.4|7508.4|7516.7|7515.7|7516.9|7515.9|7508.7|7507.7|260
1581502200000|2020-02-12 10:10:00|7516.4|7515.4|7516.7|7515.7|7517.2|7516.2|7514.2|7513.2|180
1581502500000|2020-02-12 10:15:00|7516.2|7515.2|7521.2|7520.2|7521.2|7520.2|7515.7|7514.7|606
1581502800000|2020-02-12 10:20:00|7521.4|7520.4|7520.2|7519.2|7521.7|7520.7|7516.4|7515.4|266
1581503100000|2020-02-12 10:25:00|7520.4|7519.4|7521.7|7520.7|7522.2|7521.2|7518.2|7517.2|263
1581503400000|2020-02-12 10:30:00|7521.4|7520.4|7520.2|7519.2|7521.4|7520.4|7518.2|7517.2|268
1581503700000|2020-02-12 10:35:00|7519.9|7518.9|7519.2|7518.2|7520.7|7519.7|7517.7|7516.7|247
1581504000000|2020-02-12 10:40:00|7518.9|7517.9|7521.9|7520.9|7522.2|7521.2|7516.9|7515.9|392
1581504300000|2020-02-12 10:45:00|7521.7|7520.7|7523.9|7522.9|7524.9|7523.9|7521.7|7520.7|205
1581504600000|2020-02-12 10:50:00|7524.2|7523.2|7524.4|7523.4|7526.4|7525.4|7521.9|7520.9|163
1581504900000|2020-02-12 10:55:00|7524.2|7523.2|7525.7|7524.7|7526.2|7525.2|7523.2|7522.2|195
1581505200000|2020-02-12 11:00:00|7525.4|7524.4|7530.9|7529.9|7531.7|7530.7|7525.4|7524.4|500
1581505500000|2020-02-12 11:05:00|7531.2|7530.2|7531.2|7530.2|7532.7|7531.7|7530.7|7529.7|327
1581505800000|2020-02-12 11:10:00|7531.4|7530.4|7528.2|7527.2|7531.4|7530.4|7526.2|7525.2|311
1581506100000|2020-02-12 11:15:00|7527.7|7526.7|7530.7|7529.7|7532.2|7531.2|7527.7|7526.7|158
1581506400000|2020-02-12 11:20:00|7530.4|7529.4|7531.4|7530.4|7532.7|7531.7|7530.4|7529.4|157
1581506700000|2020-02-12 11:25:00|7531.7|7530.7|7534.2|7533.2|7537.2|7536.2|7530.7|7529.7|871
1581507000000|2020-02-12 11:30:00|7533.9|7532.9|7530.2|7529.2|7534.2|7533.2|7530.2|7529.2|438
1581507300000|2020-02-12 11:35:00|7530.4|7529.4|7532.7|7531.7|7533.2|7532.2|7529.7|7528.7|341
1581507600000|2020-02-12 11:40:00|7533.2|7532.2|7536.2|7535.2|7536.2|7535.2|7531.7|7530.7|569
1581507900000|2020-02-12 11:45:00|7535.9|7534.9|7533.4|7532.4|7535.9|7534.9|7531.7|7530.7|311
1581508200000|2020-02-12 11:50:00|7533.7|7532.7|7527.2|7526.2|7533.7|7532.7|7527.2|7526.2|777
1581508500000|2020-02-12 11:55:00|7527.4|7526.4|7521.2|7520.2|7527.4|7526.4|7518.2|7517.2|2025
1581508800000|2020-02-12 12:00:00|7521.4|7520.4|7528.7|7527.7|7529.2|7528.2|7519.7|7518.7|499
1581509100000|2020-02-12 12:05:00|7527.9|7526.9|7527.2|7526.2|7529.2|7528.2|7524.9|7523.9|365
1581509400000|2020-02-12 12:10:00|7526.9|7525.9|7531.2|7530.2|7532.4|7531.4|7525.9|7524.9|531
1581509700000|2020-02-12 12:15:00|7531.9|7530.9|7529.7|7528.7|7533.7|7532.7|7529.4|7528.4|321
1581510000000|2020-02-12 12:20:00|7529.4|7528.4|7528.2|7527.2|7531.2|7530.2|7527.9|7526.9|255
1581510300000|2020-02-12 12:25:00|7528.4|7527.4|7526.9|7525.9|7529.7|7528.7|7526.7|7525.7|190
1581510600000|2020-02-12 12:30:00|7527.2|7526.2|7525.2|7524.2|7527.2|7526.2|7524.7|7523.7|367
1581510900000|2020-02-12 12:35:00|7524.9|7523.9|7523.7|7522.7|7525.9|7524.9|7523.4|7522.4|492
1581511200000|2020-02-12 12:40:00|7524.5|7523.5|7522.5|7521.5|7525|7524|7522|7521|356
1581511500000|2020-02-12 12:45:00|7522.2|7521.2|7513.7|7512.7|7523|7522|7513.7|7512.7|1055
1581511800000|2020-02-12 12:50:00|7514|7513|7516.5|7515.5|7519.2|7518.2|7513.5|7512.5|644
1581512100000|2020-02-12 12:55:00|7516.7|7515.7|7520.5|7519.5|7521|7520|7516.7|7515.7|226
1581512400000|2020-02-12 13:00:00|7520.2|7519.2|7520.5|7519.5|7522|7521|7519|7518|241
1581512700000|2020-02-12 13:05:00|7520.2|7519.2|7523.5|7522.5|7525|7524|7520.2|7519.2|287
1581513000000|2020-02-12 13:10:00|7523.2|7522.2|7529|7528|7529.5|7528.5|7523|7522|386
1581513300000|2020-02-12 13:15:00|7529.2|7528.2|7529.2|7528.2|7530.5|7529.5|7527.7|7526.7|409
1581513600000|2020-02-12 13:20:00|7529.5|7528.5|7532|7531|7532|7531|7527.5|7526.5|357
1581513900000|2020-02-12 13:25:00|7531.7|7530.7|7528|7527|7532.7|7531.7|7527.5|7526.5|510
1581514200000|2020-02-12 13:30:00|7528.2|7527.2|7534|7533|7534.5|7533.5|7528|7527|364
1581514500000|2020-02-12 13:35:00|7533.5|7532.5|7532|7531|7533.5|7532.5|7531|7530|411
1581514800000|2020-02-12 13:40:00|7532.2|7531.2|7534.5|7533.5|7535|7534|7532|7531|505
1581515100000|2020-02-12 13:45:00|7534.2|7533.2|7529|7528|7534.2|7533.2|7528.5|7527.5|312
1581515400000|2020-02-12 13:50:00|7528.7|7527.7|7535.5|7534.5|7535.5|7534.5|7528.5|7527.5|586
1581515700000|2020-02-12 13:55:00|7536|7535|7533|7532|7537|7536|7532.2|7531.2|343
1581516000000|2020-02-12 14:00:00|7532.7|7531.7|7542|7541|7542.5|7541.5|7532.5|7531.5|866
1581516300000|2020-02-12 14:05:00|7542.2|7541.2|7537|7536|7543.7|7542.7|7536.5|7535.5|543
1581516600000|2020-02-12 14:10:00|7536.7|7535.7|7537|7536|7539.2|7538.2|7535.5|7534.5|324
1581516900000|2020-02-12 14:15:00|7536.7|7535.7|7537.5|7536.5|7538.5|7537.5|7536|7535|377
1581517200000|2020-02-12 14:20:00|7537.7|7536.7|7540.2|7539.2|7540.5|7539.5|7537.5|7536.5|282
1581517500000|2020-02-12 14:25:00|7540|7539|7540|7539|7541|7540|7539|7538|232
1581517800000|2020-02-12 14:30:00|7540.2|7539.2|7548.2|7547.2|7549.5|7548.5|7539.5|7538.5|1039
1581518100000|2020-02-12 14:35:00|7548.5|7547.5|7547|7546|7548.5|7547.5|7541.5|7540.5|679
1581518400000|2020-02-12 14:40:00|7546.5|7545.5|7540|7539|7546.7|7545.7|7539.5|7538.5|809
1581518700000|2020-02-12 14:45:00|7539.7|7538.7|7539.7|7538.7|7541.7|7540.7|7538.5|7537.5|718
1581519000000|2020-02-12 14:50:00|7539.5|7538.5|7532.2|7531.2|7541.7|7540.7|7531.7|7530.7|1965
1581519300000|2020-02-12 14:55:00|7532.5|7531.5|7533|7532|7534|7533|7530.2|7529.2|751
1581519600000|2020-02-12 15:00:00|7532.7|7531.7|7532|7531|7536.5|7535.5|7531.2|7530.2|659
1581519900000|2020-02-12 15:05:00|7532.2|7531.2|7536.5|7535.5|7537.2|7536.2|7532|7531|514
1581520200000|2020-02-12 15:10:00|7536.3|7535.3|7537.8|7536.8|7539.3|7538.3|7532.3|7531.3|472
1581520500000|2020-02-12 15:15:00|7537.5|7536.5|7535.3|7534.3|7539.3|7538.3|7533.8|7532.8|385
1581520800000|2020-02-12 15:20:00|7535|7534|7535.8|7534.8|7537|7536|7532.3|7531.3|479
1581521100000|2020-02-12 15:25:00|7535.5|7534.5|7534.5|7533.5|7536.3|7535.3|7531.3|7530.3|491
1581521400000|2020-02-12 15:30:00|7534.8|7533.8|7532.8|7531.8|7536.5|7535.5|7532|7531|445
1581521700000|2020-02-12 15:35:00|7533|7532|7533.8|7532.8|7535.3|7534.3|7531.8|7530.8|431
1581522000000|2020-02-12 15:40:00|7533.5|7532.5|7527.8|7526.8|7534.3|7533.3|7526.8|7525.8|774
1581522300000|2020-02-12 15:45:00|7527.5|7526.5|7529.8|7528.8|7530.5|7529.5|7527.3|7526.3|645
1581522600000|2020-02-12 15:50:00|7529.5|7528.5|7527.8|7526.8|7532|7531|7527.8|7526.8|819
1581522900000|2020-02-12 15:55:00|7528|7527|7527.8|7526.8|7528.8|7527.8|7523.8|7522.8|957
1581523200000|2020-02-12 16:00:00|7528.3|7527.3|7529.8|7528.8|7531.3|7530.3|7527.8|7526.8|844
1581523500000|2020-02-12 16:05:00|7530|7529|7533.3|7532.3|7533.3|7532.3|7529.8|7528.8|763
1581523800000|2020-02-12 16:10:00|7533.5|7532.5|7531.3|7530.3|7533.8|7532.8|7530.8|7529.8|756
1581524100000|2020-02-12 16:15:00|7531.5|7530.5|7532|7531|7532.8|7531.8|7529.5|7528.5|1095
1581524400000|2020-02-12 16:20:00|7532.3|7531.3|7534.8|7533.8|7534.8|7533.8|7529.5|7528.5|1408
1581524700000|2020-02-12 16:25:00|7535|7534|7539.3|7537.3|7539.5|7537.5|7531.8|7530.8|4404
1581525000000|2020-02-12 16:30:00|7521.3|7519.3|7519.3|7517.3|7522.3|7520.3|7516.3|7514.3|4986
1581525300000|2020-02-12 16:35:00|7519.8|7517.8|7520.3|7518.3|7521.5|7519.5|7519|7517|1562
1581525600000|2020-02-12 16:40:00|7520.5|7518.5|7518.3|7516.3|7521.3|7519.3|7517.3|7515.3|314
1581525900000|2020-02-12 16:45:00|7518|7516|7521.3|7519.3|7521.3|7519.3|7517.8|7515.8|659
1581526200000|2020-02-12 16:50:00|7521|7519|7522.3|7520.3|7522.8|7520.8|7520.8|7518.8|290
1581526500000|2020-02-12 16:55:00|7522|7520|7522|7520|7522.3|7520.3|7520.3|7518.3|170
1581526800000|2020-02-12 17:00:00|7522.3|7520.3|7521.3|7519.3|7523.8|7521.8|7521|7519|248
1581527100000|2020-02-12 17:05:00|7521|7519|7521.3|7519.3|7523|7521|7520.3|7518.3|447
1581527400000|2020-02-12 17:10:00|7521|7519|7522.3|7520.3|7522.8|7520.8|7519|7517|188
1581527700000|2020-02-12 17:15:00|7522.5|7520.5|7523.3|7521.3|7524.3|7522.3|7522.5|7520.5|200
1581528000000|2020-02-12 17:20:00|7523.5|7521.5|7524.8|7522.8|7524.8|7522.8|7523.3|7521.3|124
1581528300000|2020-02-12 17:25:00|7525|7523|7526.8|7524.8|7526.8|7524.8|7524.8|7522.8|276
1581528600000|2020-02-12 17:30:00|7527.3|7525.3|7528.8|7526.8|7529.8|7527.8|7526.3|7524.3|369
1581528900000|2020-02-12 17:35:00|7529.3|7527.3|7530.3|7528.3|7530.5|7528.5|7529.3|7527.3|50
1581529200000|2020-02-12 17:40:00|7530|7528|7529.3|7527.3|7530|7528|7528.3|7526.3|101
1581529500000|2020-02-12 17:45:00|7529.5|7527.5|7529|7527|7529.8|7527.8|7527.3|7525.3|109
1581529800000|2020-02-12 17:50:00|7529.3|7527.3|7526.3|7524.3|7529.3|7527.3|7525.8|7523.8|45
1581530100000|2020-02-12 17:55:00|7526.5|7524.5|7527.3|7525.3|7527.5|7525.5|7525|7523|96
1581530400000|2020-02-12 18:00:00|7527|7525|7525.3|7523.3|7527.8|7525.8|7523.8|7521.8|141
1581530700000|2020-02-12 18:05:00|7525|7523|7525.8|7523.8|7526.8|7524.8|7524|7522|225
1581531000000|2020-02-12 18:10:00|7526|7524|7525.8|7523.8|7526.3|7524.3|7524.3|7522.3|81
1581531300000|2020-02-12 18:15:00|7525.5|7523.5|7523.5|7521.5|7525.8|7523.8|7523.5|7521.5|51
1581531600000|2020-02-12 18:20:00|7523.8|7521.8|7522.3|7520.3|7523.8|7521.8|7521.8|7519.8|20
1581531900000|2020-02-12 18:25:00|7521.8|7519.8|7524.3|7522.3|7524.8|7522.8|7521.3|7519.3|63
1581532200000|2020-02-12 18:30:00|7524|7522|7526.8|7524.8|7526.8|7524.8|7524|7522|62
1581532500000|2020-02-12 18:35:00|7526.5|7524.5|7528.8|7526.8|7528.8|7526.8|7526.3|7524.3|66
1581532800000|2020-02-12 18:40:00|7529.8|7527.8|7528.8|7526.8|7529.8|7527.8|7528.3|7526.3|112
1581533100000|2020-02-12 18:45:00|7529|7527|7529.3|7527.3|7529.3|7527.3|7527.5|7525.5|66
1581533400000|2020-02-12 18:50:00|7529|7527|7526.8|7524.8|7529|7527|7526.8|7524.8|87
1581533700000|2020-02-12 18:55:00|7527|7525|7531.3|7529.3|7531.3|7529.3|7526.8|7524.8|204
1581534000000|2020-02-12 19:00:00|7531|7529|7530.5|7528.5|7531.5|7529.5|7530.3|7528.3|160
1581534300000|2020-02-12 19:05:00|7530.8|7528.8|7531.5|7529.5|7532.3|7530.3|7530.3|7528.3|123
1581534600000|2020-02-12 19:10:00|7531.8|7529.8|7531.8|7529.8|7532.3|7530.3|7531.3|7529.3|102
1581534900000|2020-02-12 19:15:00|7532|7530|7531.3|7529.3|7533.3|7531.3|7531|7529|196
1581535200000|2020-02-12 19:20:00|7531.8|7529.8|7532.5|7530.5|7533|7531|7531.8|7529.8|114
1581535500000|2020-02-12 19:25:00|7532.3|7530.3|7532.8|7530.8|7533.8|7531.8|7532.3|7530.3|272
1581535800000|2020-02-12 19:30:00|7532.5|7530.5|7530.8|7528.8|7532.8|7530.8|7530.8|7528.8|38
1581536100000|2020-02-12 19:35:00|7531|7529|7533.3|7531.3|7533.8|7531.8|7531|7529|140
1581536400000|2020-02-12 19:40:00|7533|7531|7532.8|7530.8|7533.3|7531.3|7532|7530|47
1581536700000|2020-02-12 19:45:00|7532.5|7530.5|7534.3|7532.3|7534.8|7532.8|7532.5|7530.5|150
1581537000000|2020-02-12 19:50:00|7534.8|7532.8|7532.8|7530.8|7534.8|7532.8|7532.3|7530.3|97
1581537300000|2020-02-12 19:55:00|7532.5|7530.5|7532.8|7530.8|7533.3|7531.3|7531.8|7529.8|59
1581537600000|2020-02-12 20:00:00|7533|7531|7533.8|7531.8|7534.3|7532.3|7532.3|7530.3|169
1581537900000|2020-02-12 20:05:00|7533.3|7531.3|7531.8|7529.8|7534.8|7532.8|7531|7529|171
1581538200000|2020-02-12 20:10:00|7531.5|7529.5|7530.3|7528.3|7531.5|7529.5|7528.5|7526.5|104
1581538500000|2020-02-12 20:15:00|7530|7528|7531.3|7529.3|7531.3|7529.3|7528.5|7526.5|58
1581538800000|2020-02-12 20:20:00|7531.8|7529.8|7535.3|7533.3|7535.3|7533.3|7531.3|7529.3|85
1581539100000|2020-02-12 20:25:00|7535|7533|7535.8|7533.8|7536.3|7534.3|7534.8|7532.8|79
1581539400000|2020-02-12 20:30:00|7536|7534|7536.3|7534.3|7536.5|7534.5|7533.8|7531.8|103
1581539700000|2020-02-12 20:35:00|7536.5|7534.5|7537.8|7535.8|7538.3|7536.3|7536.3|7534.3|131
1581540000000|2020-02-12 20:40:00|7537.5|7535.5|7539.3|7537.3|7539.3|7537.3|7537.3|7535.3|126
1581540300000|2020-02-12 20:45:00|7538.8|7536.8|7539.3|7537.3|7540.5|7538.5|7538.8|7536.8|247
1581540600000|2020-02-12 20:50:00|7540|7538|7539.8|7537.8|7540.5|7538.5|7538.5|7536.5|428
1581540900000|2020-02-12 20:55:00|7539.5|7537.5|7539.8|7535.8|7540.1|7537.8|7537.3|7535.3|407
1581541200000|2020-02-12 21:00:00|7540.1|7536.1|7539.2|7535.2|7543.1|7539.1|7538.8|7534.8|0
1581541500000|2020-02-12 21:05:00|7539.6|7535.6|7540.2|7536.2|7541.2|7537.2|7538.4|7534.4|0
1581541800000|2020-02-12 21:10:00|7540.6|7536.6|7542.2|7538.2|7542.6|7538.6|7539.8|7535.8|0
1581542100000|2020-02-12 21:15:00|7542.1|7538.1|7541.5|7537.5|7542.4|7538.4|7541.3|7537.3|0
1581542400000|2020-02-12 21:20:00|7541.4|7537.4|7541.3|7537.3|7541.8|7537.8|7541.2|7537.2|0
1581542700000|2020-02-12 21:25:00|7541.2|7537.2|7540.7|7536.7|7541.4|7537.4|7540.6|7536.6|0
1581543000000|2020-02-12 21:30:00|7541.2|7537.2|7541.9|7537.9|7541.9|7537.9|7540.4|7536.4|0
1581543300000|2020-02-12 21:35:00|7541.5|7537.5|7541.8|7537.8|7542.2|7538.2|7541.5|7537.5|0
1581543600000|2020-02-12 21:40:00|7542.2|7538.2|7541.9|7537.9|7542.2|7538.2|7541.4|7537.4|0
1581543900000|2020-02-12 21:45:00|7542.2|7538.2|7542.9|7538.9|7543.7|7539.7|7541.9|7537.9|0
1581544200000|2020-02-12 21:50:00|7543.3|7539.3|7543.5|7539.5|7544|7540|7542.1|7538.1|0
1581544500000|2020-02-12 21:55:00|7543.9|7539.9|7542|7538|7543.9|7539.9|7542|7538|0
1581544800000|2020-02-12 22:00:00|7542.3|7538.3|7541.2|7537.2|7542.4|7538.4|7540.6|7536.6|0
1581545100000|2020-02-12 22:05:00|7541.3|7537.3|7541.1|7537.1|7541.3|7537.3|7541.1|7537.1|0
1581545400000|2020-02-12 22:10:00|7541.2|7537.2|7541|7537|7541.3|7537.3|7540.9|7536.9|0
1581545700000|2020-02-12 22:15:00|7540.9|7536.9|7540.9|7536.9|7541.1|7537.1|7540.8|7536.8|0
1581546000000|2020-02-12 22:20:00|7541|7537|7540.9|7536.9|7541|7537|7540.9|7536.9|0
1581546300000|2020-02-12 22:25:00|7541|7537|7541.1|7537.1|7541.1|7537.1|7540.9|7536.9|0
1581546600000|2020-02-12 22:30:00|7541.2|7537.2|7541.1|7537.1|7541.8|7537.8|7541.1|7537.1|0
1581546900000|2020-02-12 22:35:00|7541.3|7537.3|7540.3|7536.3|7541.3|7537.3|7540.3|7536.3|0
1581547200000|2020-02-12 22:40:00|7540.2|7536.2|7540.1|7536.1|7540.3|7536.3|7539.7|7535.7|0
1581547500000|2020-02-12 22:45:00|7540.2|7536.2|7540.3|7536.3|7540.3|7536.3|7540.1|7536.1|0
1581547800000|2020-02-12 22:50:00|7540.4|7536.4|7540.4|7536.4|7540.9|7536.9|7540.3|7536.3|0
1581548100000|2020-02-12 22:55:00|7540.6|7536.6|7540.6|7536.6|7540.9|7536.9|7540.4|7536.4|0
1581548400000|2020-02-12 23:00:00|7542.5|7538.5|7541.9|7537.9|7542.7|7538.7|7540.4|7536.4|0
1581548700000|2020-02-12 23:05:00|7541.7|7537.7|7541.1|7537.1|7541.9|7537.9|7540.4|7536.4|0
1581549000000|2020-02-12 23:10:00|7540.9|7536.9|7541.5|7537.5|7541.5|7537.5|7540.9|7536.9|0
1581549300000|2020-02-12 23:15:00|7541.7|7537.7|7542.2|7538.2|7542.3|7538.3|7541.7|7537.7|0
1581549600000|2020-02-12 23:20:00|7541.8|7537.8|7541.8|7537.8|7542.2|7538.2|7541.8|7537.8|0
1581549900000|2020-02-12 23:25:00|7541.4|7537.4|7542.7|7538.7|7543.2|7539.2|7541.4|7537.4|0
1581550200000|2020-02-12 23:30:00|7542.8|7538.8|7543.5|7539.5|7543.6|7539.6|7542.3|7538.3|0
1581550500000|2020-02-12 23:35:00|7543.1|7539.1|7543.5|7539.5|7543.5|7539.5|7543.1|7539.1|0
1581550800000|2020-02-12 23:40:00|7543.1|7539.1|7543.8|7539.8|7543.9|7539.9|7543.1|7539.1|0
1581551100000|2020-02-12 23:45:00|7543.4|7539.4|7530.1|7526.1|7544.1|7540.1|7528.7|7524.7|0
1581551400000|2020-02-12 23:50:00|7530.5|7526.5|7521.2|7517.2|7539.9|7535.9|7519.7|7515.7|0
1581551700000|2020-02-12 23:55:00|7521.6|7517.6|7521.7|7517.7|7525.5|7521.5|7515.4|7511.4|0
1581552000000|2020-02-13 00:00:00|7522.1|7518.1|7523.4|7519.4|7525|7521|7517.4|7513.4|0
1581552300000|2020-02-13 00:05:00|7523.6|7519.6|7528.1|7524.1|7528.5|7524.5|7522.7|7518.7|0
1581552600000|2020-02-13 00:10:00|7528.3|7524.3|7528.4|7524.4|7529.3|7525.3|7526.9|7522.9|0
1581552900000|2020-02-13 00:15:00|7528.4|7524.4|7524.6|7520.6|7529.6|7525.6|7522.7|7518.7|0
1581553200000|2020-02-13 00:20:00|7524.7|7520.7|7524.4|7520.4|7526.1|7522.1|7523|7519|0
1581553500000|2020-02-13 00:25:00|7524.3|7520.3|7520|7516|7524.5|7520.5|7519.9|7515.9|0
1581553800000|2020-02-13 00:30:00|7519.9|7515.9|7522.5|7518.5|7522.6|7518.6|7519.6|7515.6|0
1581554100000|2020-02-13 00:35:00|7522.4|7518.4|7518.5|7514.5|7524.1|7520.1|7518.5|7514.5|0
1581554400000|2020-02-13 00:40:00|7518.4|7514.4|7518.7|7514.7|7518.8|7514.8|7517.1|7513.1|0
1581554700000|2020-02-13 00:45:00|7518.8|7514.8|7519.9|7515.9|7520.6|7516.6|7517.3|7513.3|0
1581555000000|2020-02-13 00:50:00|7520.5|7516.5|7519.3|7515.3|7520.6|7516.6|7517.6|7513.6|0
1581555300000|2020-02-13 00:55:00|7519.2|7515.2|7521|7517|7521.6|7517.6|7518.8|7514.8|0
1581555600000|2020-02-13 01:00:00|7521.6|7517.6|7521|7518|7524.3|7521.3|7519|7516|475
1581555900000|2020-02-13 01:05:00|7520.8|7517.8|7524.5|7521.5|7525.3|7522.3|7519.5|7516.5|80
1581556200000|2020-02-13 01:10:00|7524.8|7521.8|7523.3|7520.3|7525.5|7522.5|7522|7519|24
1581556500000|2020-02-13 01:15:00|7523|7520|7523.5|7520.5|7524.8|7521.8|7521|7518|64
1581556800000|2020-02-13 01:20:00|7522.8|7519.8|7525.8|7522.8|7525.8|7522.8|7522.5|7519.5|32
1581557100000|2020-02-13 01:25:00|7525.5|7522.5|7526.3|7523.3|7529.3|7526.3|7525.5|7522.5|45
1581557400000|2020-02-13 01:30:00|7526|7523|7522|7519|7527.5|7524.5|7521.5|7518.5|44
1581557700000|2020-02-13 01:35:00|7522.3|7519.3|7523.5|7520.5|7526|7523|7521.5|7518.5|26
1581558000000|2020-02-13 01:40:00|7523.3|7520.3|7526.8|7523.8|7527.3|7524.3|7521.3|7518.3|12
1581558300000|2020-02-13 01:45:00|7527|7524|7527.8|7524.8|7529|7526|7526.5|7523.5|15
1581558600000|2020-02-13 01:50:00|7528|7525|7526.8|7523.8|7528.5|7525.5|7525.5|7522.5|10
1581558900000|2020-02-13 01:55:00|7526.5|7523.5|7522.5|7519.5|7527.3|7524.3|7522.3|7519.3|5
1581559200000|2020-02-13 02:00:00|7523|7520|7519.3|7516.3|7523.5|7520.5|7518|7515|55
1581559500000|2020-02-13 02:05:00|7519.5|7516.5|7522.3|7519.3|7522.5|7519.5|7519.5|7516.5|12
1581559800000|2020-02-13 02:10:00|7522|7519|7521.5|7518.5|7523.3|7520.3|7520.3|7517.3|3
1581560100000|2020-02-13 02:15:00|7521.3|7518.3|7521.8|7518.8|7523|7520|7521.3|7518.3|4
1581560400000|2020-02-13 02:20:00|7521.5|7518.5|7522.3|7519.3|7523|7520|7521|7518|5
1581560700000|2020-02-13 02:25:00|7522|7519|7521.5|7518.5|7523|7520|7521.5|7518.5|3
1581561000000|2020-02-13 02:30:00|7521.8|7518.8|7523.8|7520.8|7524.8|7521.8|7519.8|7516.8|21
1581561300000|2020-02-13 02:35:00|7524|7521|7525.5|7522.5|7526.5|7523.5|7524|7521|21
1581561600000|2020-02-13 02:40:00|7525.8|7522.8|7526.8|7523.8|7526.8|7523.8|7525.5|7522.5|17
1581561900000|2020-02-13 02:45:00|7527.3|7524.3|7527.3|7524.3|7527.5|7524.5|7525.5|7522.5|15
1581562200000|2020-02-13 02:50:00|7527.5|7524.5|7527|7524|7527.5|7524.5|7526.5|7523.5|0
1581562500000|2020-02-13 02:55:00|7526.8|7523.8|7525|7522|7527|7524|7524.8|7521.8|3
1581562800000|2020-02-13 03:00:00|7524.5|7521.5|7525.5|7522.5|7526|7523|7523.5|7520.5|20
1581563100000|2020-02-13 03:05:00|7525.3|7522.3|7526|7523|7526.8|7523.8|7525|7522|8
1581563400000|2020-02-13 03:10:00|7525.8|7522.8|7526.5|7523.5|7526.5|7523.5|7525.3|7522.3|9
1581563700000|2020-02-13 03:15:00|7526.8|7523.8|7525.5|7522.5|7527.5|7524.5|7525.5|7522.5|2
1581564000000|2020-02-13 03:20:00|7525.3|7522.3|7525|7522|7526|7523|7524.5|7521.5|7
1581564300000|2020-02-13 03:25:00|7524.8|7521.8|7522|7519|7524.8|7521.8|7522|7519|5
1581564600000|2020-02-13 03:30:00|7522.3|7519.3|7521.8|7518.8|7523|7520|7520.5|7517.5|12
1581564900000|2020-02-13 03:35:00|7522|7519|7522.5|7519.5|7523.3|7520.3|7521|7518|7
1581565200000|2020-02-13 03:40:00|7522.8|7519.8|7522|7519|7523.8|7520.8|7521.8|7518.8|13
1581565500000|2020-02-13 03:45:00|7522.3|7519.3|7522|7519|7523|7520|7522|7519|9
1581565800000|2020-02-13 03:50:00|7522.3|7519.3|7520.8|7517.8|7522.3|7519.3|7520.8|7517.8|35
1581566100000|2020-02-13 03:55:00|7520.5|7517.5|7518.5|7515.5|7520.5|7517.5|7518.5|7515.5|20
1581566400000|2020-02-13 04:00:00|7518.8|7515.8|7520.8|7517.8|7521.3|7518.3|7518.5|7515.5|13
1581566700000|2020-02-13 04:05:00|7521|7518|7520|7517|7522.3|7519.3|7520|7517|8
1581567000000|2020-02-13 04:10:00|7520.3|7517.3|7522|7519|7522.8|7519.8|7520.3|7517.3|5
1581567300000|2020-02-13 04:15:00|7521.8|7518.8|7519.8|7516.8|7521.8|7518.8|7519.8|7516.8|8
1581567600000|2020-02-13 04:20:00|7519.5|7516.5|7518.8|7515.8|7520.3|7517.3|7518.8|7515.8|2
1581567900000|2020-02-13 04:25:00|7519|7516|7517.5|7514.5|7519|7516|7517.3|7514.3|21
1581568200000|2020-02-13 04:30:00|7517.8|7514.8|7517.8|7514.8|7518|7515|7516.8|7513.8|16
1581568500000|2020-02-13 04:35:00|7517.5|7514.5|7518|7515|7518.5|7515.5|7517|7514|11
1581568800000|2020-02-13 04:40:00|7518.3|7515.3|7515.8|7512.8|7518.8|7515.8|7515.8|7512.8|13
1581569100000|2020-02-13 04:45:00|7515.5|7512.5|7515|7512|7516|7513|7514.3|7511.3|51
1581569400000|2020-02-13 04:50:00|7515.3|7512.3|7516|7513|7516.3|7513.3|7514.3|7511.3|8
1581569700000|2020-02-13 04:55:00|7516.3|7513.3|7513.8|7510.8|7516.5|7513.5|7513.5|7510.5|20
1581570000000|2020-02-13 05:00:00|7514|7511|7516.3|7513.3|7517|7514|7513.3|7510.3|6
1581570300000|2020-02-13 05:05:00|7516.5|7513.5|7514.8|7511.8|7517|7514|7514.3|7511.3|2
1581570600000|2020-02-13 05:10:00|7514.5|7511.5|7517.3|7514.3|7518.3|7515.3|7514.3|7511.3|4
1581570900000|2020-02-13 05:15:00|7517|7514|7516.8|7513.8|7518.3|7515.3|7516.5|7513.5|2
1581571200000|2020-02-13 05:20:00|7516.5|7513.5|7515.5|7512.5|7516.8|7513.8|7515.3|7512.3|0
1581571500000|2020-02-13 05:25:00|7515.8|7512.8|7515.8|7512.8|7516.3|7513.3|7514.3|7511.3|10
1581571800000|2020-02-13 05:30:00|7516|7513|7514.3|7511.3|7517.8|7514.8|7513.3|7510.3|44
1581572100000|2020-02-13 05:35:00|7514.5|7511.5|7515.8|7512.8|7516|7513|7514|7511|18
1581572400000|2020-02-13 05:40:00|7515.5|7512.5|7514.8|7511.8|7515.8|7512.8|7514|7511|7
1581572700000|2020-02-13 05:45:00|7515|7512|7515.8|7512.8|7516.5|7513.5|7514.8|7511.8|23
1581573000000|2020-02-13 05:50:00|7516|7513|7516.5|7513.5|7516.5|7513.5|7515|7512|18
1581573300000|2020-02-13 05:55:00|7516.3|7513.3|7516|7513|7517|7514|7515.5|7512.5|7
1581573600000|2020-02-13 06:00:00|7516.3|7513.3|7516.8|7513.8|7517.5|7514.5|7516|7513|48
1581573900000|2020-02-13 06:05:00|7517|7514|7516.8|7513.8|7517|7514|7516.3|7513.3|15
1581574200000|2020-02-13 06:10:00|7517|7514|7513|7510|7517|7514|7512.8|7509.8|43
1581574500000|2020-02-13 06:15:00|7512.8|7509.8|7510.8|7507.8|7514|7511|7510.8|7507.8|33
1581574800000|2020-02-13 06:20:00|7511|7508|7511.5|7508.5|7512|7509|7510.8|7507.8|10
1581575100000|2020-02-13 06:25:00|7511.8|7508.8|7515.3|7512.3|7516.8|7513.8|7511.5|7508.5|112
1581575400000|2020-02-13 06:30:00|7515.5|7512.5|7511.5|7508.5|7516.3|7513.3|7511.5|7508.5|14
1581575700000|2020-02-13 06:35:00|7511.8|7508.8|7511.3|7508.3|7513|7510|7510.5|7507.5|11
1581576000000|2020-02-13 06:40:00|7511.5|7508.5|7510.8|7507.8|7511.5|7508.5|7509.8|7506.8|21
1581576300000|2020-02-13 06:45:00|7510.3|7507.3|7510|7507|7511.3|7508.3|7510|7507|66
1581576600000|2020-02-13 06:50:00|7509.8|7506.8|7509.3|7506.3|7510.5|7507.5|7509|7506|38
1581576900000|2020-02-13 06:55:00|7509|7506|7508|7505|7510.3|7507.3|7507.5|7504.5|38
1581577200000|2020-02-13 07:00:00|7508.3|7505.3|7504.5|7502.5|7509.3|7507.3|7504.3|7502.3|153
1581577500000|2020-02-13 07:05:00|7504.3|7502.3|7505.8|7503.8|7506.5|7504.5|7503.5|7501.5|121
1581577800000|2020-02-13 07:10:00|7506|7504|7503.3|7501.3|7506.8|7504.8|7503.3|7501.3|59
1581578100000|2020-02-13 07:15:00|7503.5|7501.5|7503|7501|7504.5|7502.5|7502.8|7500.8|109
1581578400000|2020-02-13 07:20:00|7502.8|7500.8|7500|7498|7503|7501|7499.8|7497.8|86
1581578700000|2020-02-13 07:25:00|7500.3|7498.3|7502.8|7500.8|7503.3|7501.3|7499.5|7497.5|106
1581579000000|2020-02-13 07:30:00|7502.5|7500.5|7505.5|7503.5|7506.3|7504.3|7502.5|7500.5|118
1581579300000|2020-02-13 07:35:00|7505|7503|7504.5|7502.5|7505.5|7503.5|7503.8|7501.8|49
1581579600000|2020-02-13 07:40:00|7504.3|7502.3|7501.8|7499.8|7504.8|7502.8|7501|7499|48
1581579900000|2020-02-13 07:45:00|7502|7500|7499.8|7497.8|7502.5|7500.5|7499.5|7497.5|151
1581580200000|2020-02-13 07:50:00|7499.5|7497.5|7498|7496|7500.5|7498.5|7498|7496|102
1581580500000|2020-02-13 07:55:00|7497.8|7495.8|7493.8|7491.8|7499.8|7497.8|7492|7490|392
1581580800000|2020-02-13 08:00:00|7493.3|7492.3|7486.5|7485.5|7497.8|7496.8|7482.8|7481.8|2378
1581581100000|2020-02-13 08:05:00|7486.8|7485.8|7465.3|7464.3|7488|7487|7464.5|7463.5|2722
1581581400000|2020-02-13 08:10:00|7465|7464|7460.5|7459.5|7467|7466|7451.8|7450.8|2765
1581581700000|2020-02-13 08:15:00|7460.3|7459.3|7461.3|7460.3|7466.3|7465.3|7455.8|7454.8|1795
1581582000000|2020-02-13 08:20:00|7461|7460|7472.8|7471.8|7474.8|7473.8|7456.8|7455.8|2376
1581582300000|2020-02-13 08:25:00|7473|7472|7465.3|7464.3|7474.5|7473.5|7465.3|7464.3|863
1581582600000|2020-02-13 08:30:00|7465|7464|7467.8|7466.8|7470.8|7469.8|7461.3|7460.3|1262
1581582900000|2020-02-13 08:35:00|7468|7467|7464|7463|7470.5|7469.5|7463.8|7462.8|656
1581583200000|2020-02-13 08:40:00|7465|7464|7470|7469|7471.3|7470.3|7463.3|7462.3|872
1581583500000|2020-02-13 08:45:00|7470.3|7469.3|7470|7469|7474.3|7473.3|7465.8|7464.8|1014
1581583800000|2020-02-13 08:50:00|7470.3|7469.3|7465.8|7464.8|7471.3|7470.3|7464.8|7463.8|506
1581584100000|2020-02-13 08:55:00|7466|7465|7465.3|7464.3|7468.5|7467.5|7463|7462|712
1581584400000|2020-02-13 09:00:00|7465|7464|7466.3|7465.3|7466.8|7465.8|7459.3|7458.3|510
1581584700000|2020-02-13 09:05:00|7466|7465|7458.3|7457.3|7466.5|7465.5|7457.3|7456.3|422
1581585000000|2020-02-13 09:10:00|7458|7457|7462|7461|7464.3|7463.3|7457.8|7456.8|331
1581585300000|2020-02-13 09:15:00|7462.3|7461.3|7455.3|7454.3|7462.8|7461.8|7455.3|7454.3|512
1581585600000|2020-02-13 09:20:00|7455.5|7454.5|7453.8|7452.8|7461.8|7460.8|7453.5|7452.5|434
1581585900000|2020-02-13 09:25:00|7454.3|7453.3|7443.3|7442.3|7454.3|7453.3|7443|7442|1056
1581586200000|2020-02-13 09:30:00|7443.5|7442.5|7450.3|7449.3|7455.3|7454.3|7442.8|7441.8|1098
1581586500000|2020-02-13 09:35:00|7450.8|7449.8|7452.3|7451.3|7453.3|7452.3|7449.3|7448.3|443
1581586800000|2020-02-13 09:40:00|7452|7451|7452.8|7451.8|7453|7452|7446.3|7445.3|439
1581587100000|2020-02-13 09:45:00|7453|7452|7451.3|7450.3|7453.8|7452.8|7447|7446|713
1581587400000|2020-02-13 09:50:00|7451|7450|7443|7442|7451|7450|7437|7436|1235
1581587700000|2020-02-13 09:55:00|7442.8|7441.8|7441.3|7440.3|7447.3|7446.3|7440.8|7439.8|800
1581588000000|2020-02-13 10:00:00|7440.5|7439.5|7433.5|7432.5|7443.3|7442.3|7432.8|7431.8|1491
1581588300000|2020-02-13 10:05:00|7433.3|7432.3|7423.8|7422.8|7433.3|7432.3|7421.3|7420.3|2329
1581588600000|2020-02-13 10:10:00|7423.5|7422.5|7421.8|7420.8|7427.8|7426.8|7415.3|7414.3|3097
1581588900000|2020-02-13 10:15:00|7421.5|7420.5|7425.8|7424.8|7425.8|7424.8|7420.3|7419.3|1638
1581589200000|2020-02-13 10:20:00|7425.5|7424.5|7429.3|7428.3|7429.3|7428.3|7422.3|7421.3|1410
1581589500000|2020-02-13 10:25:00|7429|7428|7429.3|7428.3|7435.8|7434.8|7428.8|7427.8|1902
1581589800000|2020-02-13 10:30:00|7429|7428|7426.3|7425.3|7429.3|7428.3|7424.3|7423.3|1097
1581590100000|2020-02-13 10:35:00|7426|7425|7423.3|7422.3|7426.3|7425.3|7419.3|7418.3|909
1581590400000|2020-02-13 10:40:00|7423.5|7422.5|7421.3|7420.3|7424.8|7423.8|7418.8|7417.8|493
1581590700000|2020-02-13 10:45:00|7421.5|7420.5|7421.3|7420.3|7423.8|7422.8|7415.8|7414.8|697
1581591000000|2020-02-13 10:50:00|7421.8|7420.8|7420.8|7419.8|7424.8|7423.8|7419|7418|837
1581591300000|2020-02-13 10:55:00|7421|7420|7419|7418|7422|7421|7418.3|7417.3|737
1581591600000|2020-02-13 11:00:00|7419.3|7418.3|7419.3|7418.3|7421.3|7420.3|7414.3|7413.3|1004
1581591900000|2020-02-13 11:05:00|7418.8|7417.8|7416.3|7415.3|7420.3|7419.3|7413|7412|1984
1581592200000|2020-02-13 11:10:00|7416|7415|7409.8|7408.8|7417.8|7416.8|7408.8|7407.8|846
1581592500000|2020-02-13 11:15:00|7409.5|7408.5|7407.3|7406.3|7413.3|7412.3|7407.3|7406.3|1299
1581592800000|2020-02-13 11:20:00|7407.8|7406.8|7412.8|7411.8|7413.3|7412.3|7405.8|7404.8|812
1581593100000|2020-02-13 11:25:00|7412.3|7411.3|7408.3|7407.3|7412.3|7411.3|7407.8|7406.8|994
1581593400000|2020-02-13 11:30:00|7408|7407|7410|7409|7411.5|7410.5|7406.8|7405.8|1229
1581593700000|2020-02-13 11:35:00|7409.8|7408.8|7416.8|7415.8|7418.5|7417.5|7409.5|7408.5|710
1581594000000|2020-02-13 11:40:00|7417|7416|7425|7424|7425.5|7424.5|7416.8|7415.8|918
1581594300000|2020-02-13 11:45:00|7424.8|7423.8|7431.8|7430.8|7433.5|7432.5|7423.3|7422.3|1227
1581594600000|2020-02-13 11:50:00|7431.5|7430.5|7435.8|7434.8|7439.8|7438.8|7431|7430|1981
1581594900000|2020-02-13 11:55:00|7435.5|7434.5|7426.3|7425.3|7435.5|7434.5|7426|7425|1642
1581595200000|2020-02-13 12:00:00|7426.5|7425.5|7431.3|7430.3|7432.3|7431.3|7424.8|7423.8|798
1581595500000|2020-02-13 12:05:00|7431.8|7430.8|7430.3|7429.3|7433.3|7432.3|7428.3|7427.3|1171
1581595800000|2020-02-13 12:10:00|7430|7429|7423.3|7422.3|7430.3|7429.3|7422.8|7421.8|871
1581596100000|2020-02-13 12:15:00|7423.5|7422.5|7415.8|7414.8|7424.3|7423.3|7414.5|7413.5|897
1581596400000|2020-02-13 12:20:00|7415.5|7414.5|7413.3|7412.3|7419.8|7418.8|7412.5|7411.5|2075
1581596700000|2020-02-13 12:25:00|7413|7412|7409.8|7408.8|7413.8|7412.8|7406.3|7405.3|1903
1581597000000|2020-02-13 12:30:00|7409.5|7408.5|7412.5|7411.5|7414.3|7413.3|7408.8|7407.8|843
1581597300000|2020-02-13 12:35:00|7412.3|7411.3|7406.8|7405.8|7414.3|7413.3|7406.5|7405.5|650
1581597600000|2020-02-13 12:40:00|7408.4|7407.4|7408.4|7407.4|7411.4|7410.4|7407.4|7406.4|641
1581597900000|2020-02-13 12:45:00|7408.6|7407.6|7408.4|7407.4|7409.9|7408.9|7407.1|7406.1|729
1581598200000|2020-02-13 12:50:00|7408.1|7407.1|7410.9|7409.9|7413.4|7412.4|7407.9|7406.9|521
1581598500000|2020-02-13 12:55:00|7410.6|7409.6|7420.1|7419.1|7420.4|7419.4|7410.4|7409.4|794
1581598800000|2020-02-13 13:00:00|7420.4|7419.4|7422.9|7421.9|7424.4|7423.4|7419.4|7418.4|682
1581599100000|2020-02-13 13:05:00|7423.4|7422.4|7416.1|7415.1|7423.9|7422.9|7415.6|7414.6|559
1581599400000|2020-02-13 13:10:00|7416.4|7415.4|7418.9|7417.9|7419.4|7418.4|7415.4|7414.4|413
1581599700000|2020-02-13 13:15:00|7419.1|7418.1|7416.1|7415.1|7419.4|7418.4|7413.4|7412.4|626
1581600000000|2020-02-13 13:20:00|7415.9|7414.9|7422.4|7421.4|7423.9|7422.9|7415.9|7414.9|539
1581600300000|2020-02-13 13:25:00|7422.1|7421.1|7422.4|7421.4|7423.9|7422.9|7418.9|7417.9|455
1581600600000|2020-02-13 13:30:00|7422.1|7421.1|7424.4|7423.4|7425.9|7424.9|7421.9|7420.9|682
1581600900000|2020-02-13 13:35:00|7424.1|7423.1|7417.4|7416.4|7424.4|7423.4|7416.6|7415.6|450
1581601200000|2020-02-13 13:40:00|7417.1|7416.1|7419.9|7418.9|7420.9|7419.9|7415.9|7414.9|964
1581601500000|2020-02-13 13:45:00|7419.6|7418.6|7421.6|7420.6|7421.9|7420.9|7417.4|7416.4|435
1581601800000|2020-02-13 13:50:00|7421.4|7420.4|7429.4|7428.4|7430.6|7429.6|7420.4|7419.4|526
1581602100000|2020-02-13 13:55:00|7429.1|7428.1|7425.4|7424.4|7430.4|7429.4|7425.4|7424.4|593
1581602400000|2020-02-13 14:00:00|7425.6|7424.6|7426.9|7425.9|7427.6|7426.6|7423.9|7422.9|426
1581602700000|2020-02-13 14:05:00|7427.1|7426.1|7430.9|7429.9|7430.9|7429.9|7426.9|7425.9|392
1581603000000|2020-02-13 14:10:00|7430.6|7429.6|7431.9|7430.9|7433.9|7432.9|7429.4|7428.4|532
1581603300000|2020-02-13 14:15:00|7431.6|7430.6|7432.4|7431.4|7432.4|7431.4|7428.9|7427.9|376
1581603600000|2020-02-13 14:20:00|7431.9|7430.9|7430.4|7429.4|7432.4|7431.4|7428.9|7427.9|374
1581603900000|2020-02-13 14:25:00|7430.6|7429.6|7434.9|7433.9|7436.4|7435.4|7430.4|7429.4|602
1581604200000|2020-02-13 14:30:00|7435.1|7434.1|7433.9|7432.9|7440.9|7439.9|7430.9|7429.9|2278
1581604500000|2020-02-13 14:35:00|7434.1|7433.1|7432.4|7431.4|7438.6|7437.6|7431.9|7430.9|1070
1581604800000|2020-02-13 14:40:00|7432.6|7431.6|7430.9|7429.9|7433.9|7432.9|7429.4|7428.4|1244
1581605100000|2020-02-13 14:45:00|7431.1|7430.1|7432.4|7431.4|7435.9|7434.9|7429.4|7428.4|1149
1581605400000|2020-02-13 14:50:00|7432.6|7431.6|7437.9|7436.9|7438.6|7437.6|7430.4|7429.4|680
1581605700000|2020-02-13 14:55:00|7438.1|7437.1|7425.9|7424.9|7439.9|7438.9|7425.4|7424.4|1350
1581606000000|2020-02-13 15:00:00|7425.6|7424.6|7415.9|7414.9|7427.6|7426.6|7414.9|7413.9|1512
1581606300000|2020-02-13 15:05:00|7415.6|7414.6|7421.9|7420.9|7424.1|7423.1|7413.9|7412.9|1063
1581606600000|2020-02-13 15:10:00|7421.6|7420.6|7426.6|7425.6|7427.4|7426.4|7421.4|7420.4|1147
1581606900000|2020-02-13 15:15:00|7426.4|7425.4|7425.4|7424.4|7426.9|7425.9|7419.4|7418.4|1164
1581607200000|2020-02-13 15:20:00|7424.9|7423.9|7424.4|7423.4|7427.9|7426.9|7422.1|7421.1|811
1581607500000|2020-02-13 15:25:00|7424.1|7423.1|7423.4|7422.4|7428.6|7427.6|7420.4|7419.4|969
1581607800000|2020-02-13 15:30:00|7423.1|7422.1|7416.9|7415.9|7425.4|7424.4|7414.6|7413.6|1082
1581608100000|2020-02-13 15:35:00|7416.4|7415.4|7413.9|7412.9|7417.4|7416.4|7412.1|7411.1|887
1581608400000|2020-02-13 15:40:00|7413.4|7412.4|7420.9|7419.9|7422.1|7421.1|7413.4|7412.4|839
1581608700000|2020-02-13 15:45:00|7421.4|7420.4|7422.9|7421.9|7426.4|7425.4|7420.4|7419.4|892
1581609000000|2020-02-13 15:50:00|7423.1|7422.1|7427.9|7426.9|7427.9|7426.9|7422.4|7421.4|956
1581609300000|2020-02-13 15:55:00|7427.4|7426.4|7433.9|7432.9|7434.9|7433.9|7425.9|7424.9|921
1581609600000|2020-02-13 16:00:00|7433.6|7432.6|7436.9|7435.9|7438.9|7437.9|7431.9|7430.9|1560
1581609900000|2020-02-13 16:05:00|7437.1|7436.1|7439.9|7438.9|7442.4|7441.4|7436.9|7435.9|2255
1581610200000|2020-02-13 16:10:00|7439.4|7438.4|7433.6|7432.6|7441.4|7440.4|7433.4|7432.4|855
1581610500000|2020-02-13 16:15:00|7433.4|7432.4|7439.4|7438.4|7439.4|7438.4|7433.4|7432.4|1194
1581610800000|2020-02-13 16:20:00|7439.9|7438.9|7442.6|7441.6|7444.1|7443.1|7438.9|7437.9|1396
1581611100000|2020-02-13 16:25:00|7442.9|7441.9|7442.1|7440.1|7443.9|7442.9|7439.9|7438.4|3376
1581611400000|2020-02-13 16:30:00|7442.4|7440.4|7455.4|7453.4|7455.4|7453.4|7442.4|7440.4|7425
1581611700000|2020-02-13 16:35:00|7455.9|7453.9|7455.4|7453.4|7457.6|7455.6|7451.4|7449.4|2502
1581612000000|2020-02-13 16:40:00|7455.6|7453.6|7454.9|7452.9|7459.1|7457.1|7453.9|7451.9|1032
1581612300000|2020-02-13 16:45:00|7454.6|7452.6|7450.4|7448.4|7455.9|7453.9|7449.9|7447.9|847
1581612600000|2020-02-13 16:50:00|7450.1|7448.1|7449.4|7447.4|7452.4|7450.4|7448.9|7446.9|388
1581612900000|2020-02-13 16:55:00|7449.1|7447.1|7452.1|7450.1|7452.6|7450.6|7448.9|7446.9|775
1581613200000|2020-02-13 17:00:00|7451.9|7449.9|7457.4|7455.4|7457.4|7455.4|7451.6|7449.6|249
1581613500000|2020-02-13 17:05:00|7457.1|7455.1|7457.9|7455.9|7458.4|7456.4|7455.6|7453.6|138
1581613800000|2020-02-13 17:10:00|7457.6|7455.6|7455.9|7453.9|7460.4|7458.4|7455.9|7453.9|268
1581614100000|2020-02-13 17:15:00|7456.4|7454.4|7460.4|7458.4|7461.9|7459.9|7456.1|7454.1|508
1581614400000|2020-02-13 17:20:00|7460.6|7458.6|7457.4|7455.4|7460.9|7458.9|7455.6|7453.6|553
1581614700000|2020-02-13 17:25:00|7457.1|7455.1|7457.4|7455.4|7459.4|7457.4|7454.4|7452.4|357
1581615000000|2020-02-13 17:30:00|7457.6|7455.6|7459.4|7457.4|7459.9|7457.9|7455.9|7453.9|177
1581615300000|2020-02-13 17:35:00|7459.1|7457.1|7455.9|7453.9|7459.4|7457.4|7455.4|7453.4|151
1581615600000|2020-02-13 17:40:00|7455.6|7453.6|7454.9|7452.9|7457.4|7455.4|7453.9|7451.9|76
1581615900000|2020-02-13 17:45:00|7455.4|7453.4|7455.4|7453.4|7456.9|7454.9|7454.4|7452.4|220
1581616200000|2020-02-13 17:50:00|7455.6|7453.6|7455.9|7453.9|7456.4|7454.4|7454.9|7452.9|121
1581616500000|2020-02-13 17:55:00|7455.6|7453.6|7450.4|7448.4|7455.9|7453.9|7450.4|7448.4|246
1581616800000|2020-02-13 18:00:00|7450.1|7448.1|7449.4|7447.4|7452.6|7450.6|7449.4|7447.4|171
1581617100000|2020-02-13 18:05:00|7448.9|7446.9|7448.9|7446.9|7451.4|7449.4|7448.9|7446.9|170
1581617400000|2020-02-13 18:10:00|7449.1|7447.1|7449.4|7447.4|7451.4|7449.4|7448.9|7446.9|161
1581617700000|2020-02-13 18:15:00|7449.1|7447.1|7451.4|7449.4|7451.4|7449.4|7447.9|7445.9|292
1581618000000|2020-02-13 18:20:00|7451.1|7449.1|7450.9|7448.9|7452.6|7450.6|7450.4|7448.4|84
1581618300000|2020-02-13 18:25:00|7451.1|7449.1|7452.4|7450.4|7452.9|7450.9|7449.9|7447.9|101
1581618600000|2020-02-13 18:30:00|7452.1|7450.1|7453.4|7451.4|7453.9|7451.9|7451.9|7449.9|86
1581618900000|2020-02-13 18:35:00|7453.6|7451.6|7454.4|7452.4|7455.4|7453.4|7453.4|7451.4|65
1581619200000|2020-02-13 18:40:00|7454.6|7452.6|7457.4|7455.4|7458.4|7456.4|7454.6|7452.6|117
1581619500000|2020-02-13 18:45:00|7457.6|7455.6|7460.9|7458.9|7460.9|7458.9|7457.6|7455.6|194
1581619800000|2020-02-13 18:50:00|7460.6|7458.6|7458.4|7456.4|7460.9|7458.9|7458.4|7456.4|97
1581620100000|2020-02-13 18:55:00|7458.6|7456.6|7458.4|7456.4|7459.4|7457.4|7457.9|7455.9|99
1581620400000|2020-02-13 19:00:00|7458.1|7456.1|7461.4|7459.4|7462.1|7460.1|7457.4|7455.4|223
1581620700000|2020-02-13 19:05:00|7461.1|7459.1|7458.4|7456.4|7461.6|7459.6|7458.4|7456.4|87
1581621000000|2020-02-13 19:10:00|7458.1|7456.1|7458.4|7456.4|7459.4|7457.4|7456.1|7454.1|147
1581621300000|2020-02-13 19:15:00|7458.1|7456.1|7458.1|7456.1|7458.9|7456.9|7456.4|7454.4|104
1581621600000|2020-02-13 19:20:00|7457.9|7455.9|7455.9|7453.9|7459.6|7457.6|7455.9|7453.9|118
1581621900000|2020-02-13 19:25:00|7455.4|7453.4|7454.9|7452.9|7456.1|7454.1|7453.9|7451.9|112
1581622200000|2020-02-13 19:30:00|7455.4|7453.4|7457.9|7455.9|7457.9|7455.9|7454.9|7452.9|126
1581622500000|2020-02-13 19:35:00|7457.6|7455.6|7457.4|7455.4|7457.9|7455.9|7456.4|7454.4|78
1581622800000|2020-02-13 19:40:00|7457.6|7455.6|7457.4|7455.4|7457.9|7455.9|7456.4|7454.4|83
1581623100000|2020-02-13 19:45:00|7457.9|7455.9|7457.4|7455.4|7457.9|7455.9|7455.9|7453.9|212
1581623400000|2020-02-13 19:50:00|7457.9|7455.9|7459.9|7457.9|7460.4|7458.4|7457.9|7455.9|88
1581623700000|2020-02-13 19:55:00|7460.1|7458.1|7460.4|7458.4|7462.6|7460.6|7460.1|7458.1|147
1581624000000|2020-02-13 20:00:00|7461.1|7459.1|7455.9|7453.9|7462.4|7460.4|7455.4|7453.4|312
1581624300000|2020-02-13 20:05:00|7456.1|7454.1|7458.4|7456.4|7458.9|7456.9|7455.4|7453.4|102
1581624600000|2020-02-13 20:10:00|7458.6|7456.6|7454.1|7452.1|7458.9|7456.9|7454.1|7452.1|101
1581624900000|2020-02-13 20:15:00|7454.4|7452.4|7457.4|7455.4|7457.6|7455.6|7454.4|7452.4|70
1581625200000|2020-02-13 20:20:00|7457.1|7455.1|7456.9|7454.9|7458.9|7456.9|7456.4|7454.4|111
1581625500000|2020-02-13 20:25:00|7457.1|7455.1|7454.6|7452.6|7457.6|7455.6|7453.9|7451.9|193
1581625800000|2020-02-13 20:30:00|7454.9|7452.9|7451.1|7449.1|7455.9|7453.9|7449.9|7447.9|195
1581626100000|2020-02-13 20:35:00|7451.4|7449.4|7449.4|7447.4|7452.9|7450.9|7449.4|7447.4|139
1581626400000|2020-02-13 20:40:00|7449.6|7447.6|7446.4|7444.4|7450.4|7448.4|7445.9|7443.9|228
1581626700000|2020-02-13 20:45:00|7446.6|7444.6|7445.6|7443.6|7447.6|7445.6|7444.4|7442.4|222
1581627000000|2020-02-13 20:50:00|7445.9|7443.9|7446.9|7444.9|7448.4|7446.4|7444.9|7442.9|402
1581627300000|2020-02-13 20:55:00|7446.6|7444.6|7448|7444|7448|7445.4|7441.4|7439.4|566
1581627600000|2020-02-13 21:00:00|7449.6|7445.6|7449.9|7445.9|7452.8|7448.8|7448.4|7444.4|0
1581627900000|2020-02-13 21:05:00|7449.7|7445.7|7448.8|7444.8|7449.8|7445.8|7447.6|7443.6|0
1581628200000|2020-02-13 21:10:00|7448.4|7444.4|7452.1|7448.1|7452.6|7448.6|7448.3|7444.3|0
1581628500000|2020-02-13 21:15:00|7451.8|7447.8|7452.2|7448.2|7452.2|7448.2|7451.8|7447.8|0
1581628800000|2020-02-13 21:20:00|7452.3|7448.3|7452.6|7448.6|7452.7|7448.7|7452.3|7448.3|0
1581629100000|2020-02-13 21:25:00|7452.8|7448.8|7453.4|7449.4|7453.8|7449.8|7452.5|7448.5|0
1581629400000|2020-02-13 21:30:00|7453.2|7449.2|7453.6|7449.6|7454|7450|7452.8|7448.8|0
1581629700000|2020-02-13 21:35:00|7454|7450|7453.7|7449.7|7454|7450|7453.3|7449.3|0
1581630000000|2020-02-13 21:40:00|7453.3|7449.3|7451.4|7447.4|7453.3|7449.3|7450.6|7446.6|0
1581630300000|2020-02-13 21:45:00|7451.7|7447.7|7452.2|7448.2|7453|7449|7451.4|7447.4|0
1581630600000|2020-02-13 21:50:00|7451.8|7447.8|7453|7449|7453.4|7449.4|7451.8|7447.8|0
1581630900000|2020-02-13 21:55:00|7453.4|7449.4|7453.5|7449.5|7454.1|7450.1|7452.8|7448.8|0
1581631200000|2020-02-13 22:00:00|7453.3|7449.3|7453.9|7449.9|7453.9|7449.9|7453.3|7449.3|0
1581631500000|2020-02-13 22:05:00|7454.1|7450.1|7453.9|7449.9|7454.1|7450.1|7453.6|7449.6|0
1581631800000|2020-02-13 22:10:00|7453.8|7449.8|7453.6|7449.6|7453.8|7449.8|7453.6|7449.6|0
1581632100000|2020-02-13 22:15:00|7453.7|7449.7|7453.8|7449.8|7454.2|7450.2|7453.7|7449.7|0
1581632400000|2020-02-13 22:20:00|7453.6|7449.6|7453.9|7449.9|7453.9|7449.9|7453.6|7449.6|0
1581632700000|2020-02-13 22:25:00|7454|7450|7454|7450|7454.4|7450.4|7453.8|7449.8|0
1581633000000|2020-02-13 22:30:00|7454.1|7450.1|7453.2|7449.2|7454.2|7450.2|7453|7449|0
1581633300000|2020-02-13 22:35:00|7453.1|7449.1|7452.8|7448.8|7453.2|7449.2|7452.4|7448.4|0
1581633600000|2020-02-13 22:40:00|7453.1|7449.1|7453.4|7449.4|7453.5|7449.5|7453.1|7449.1|0
1581633900000|2020-02-13 22:45:00|7453.3|7449.3|7453.5|7449.5|7453.9|7449.9|7453.2|7449.2|0
1581634200000|2020-02-13 22:50:00|7453.6|7449.6|7453.5|7449.5|7453.8|7449.8|7453.5|7449.5|0
1581634500000|2020-02-13 22:55:00|7453.9|7449.9|7453.7|7449.7|7454|7450|7453.5|7449.5|0
1581634800000|2020-02-13 23:00:00|7454.4|7450.4|7451.9|7447.9|7454.4|7450.4|7451.2|7447.2|0
1581635100000|2020-02-13 23:05:00|7452.1|7448.1|7451.4|7447.4|7452.3|7448.3|7451.4|7447.4|0
1581635400000|2020-02-13 23:10:00|7451.6|7447.6|7448.4|7444.4|7451.6|7447.6|7448.4|7444.4|0
1581635700000|2020-02-13 23:15:00|7448.8|7444.8|7447.5|7443.5|7449.6|7445.6|7447.1|7443.1|0
1581636000000|2020-02-13 23:20:00|7447.7|7443.7|7448.6|7444.6|7448.8|7444.8|7447.5|7443.5|0
1581636300000|2020-02-13 23:25:00|7448.3|7444.3|7449.4|7445.4|7449.4|7445.4|7448.1|7444.1|0
1581636600000|2020-02-13 23:30:00|7449.2|7445.2|7450.3|7446.3|7450.3|7446.3|7449|7445|0
1581636900000|2020-02-13 23:35:00|7450.7|7446.7|7450.7|7446.7|7451.1|7447.1|7449.6|7445.6|0
1581637200000|2020-02-13 23:40:00|7450.4|7446.4|7447.4|7443.4|7451|7447|7443.4|7439.4|0
1581637500000|2020-02-13 23:45:00|7447|7443|7443.1|7439.1|7448.9|7444.9|7443.1|7439.1|0
1581637800000|2020-02-13 23:50:00|7443.5|7439.5|7443.8|7439.8|7445.8|7441.8|7443.1|7439.1|0
1581638100000|2020-02-13 23:55:00|7443.5|7439.5|7446.1|7442.1|7446.1|7442.1|7443.5|7439.5|0
1581638400000|2020-02-14 00:00:00|7446.5|7442.5|7446.5|7442.5|7448.4|7444.4|7446.1|7442.1|0
1581638700000|2020-02-14 00:05:00|7446.9|7442.9|7446.6|7442.6|7448.1|7444.1|7445.8|7441.8|0
1581639000000|2020-02-14 00:10:00|7446.2|7442.2|7446.2|7442.2|7447|7443|7445.4|7441.4|0
1581639300000|2020-02-14 00:15:00|7446.5|7442.5|7445.2|7441.2|7449|7445|7445.2|7441.2|0
1581639600000|2020-02-14 00:20:00|7444.5|7440.5|7442.6|7438.6|7446|7442|7442.5|7438.5|0
1581639900000|2020-02-14 00:25:00|7442.5|7438.5|7444.8|7440.8|7444.8|7440.8|7441.6|7437.6|0
1581640200000|2020-02-14 00:30:00|7444.9|7440.9|7444.8|7440.8|7446.2|7442.2|7444|7440|0
1581640500000|2020-02-14 00:35:00|7444.7|7440.7|7444.8|7440.8|7446.1|7442.1|7443.3|7439.3|0
1581640800000|2020-02-14 00:40:00|7444.7|7440.7|7443.3|7439.3|7444.8|7440.8|7443.2|7439.2|0
1581641100000|2020-02-14 00:45:00|7444.6|7440.6|7446.4|7442.4|7447.8|7443.8|7443.3|7439.3|0
1581641400000|2020-02-14 00:50:00|7446.3|7442.3|7448.1|7444.1|7449.4|7445.4|7446.3|7442.3|0
1581641700000|2020-02-14 00:55:00|7448.7|7444.7|7452|7448|7452.2|7448.2|7448.7|7444.7|0
1581642000000|2020-02-14 01:00:00|7452.1|7448.1|7451.9|7448.9|7453.6|7450.6|7449.4|7446.4|127
1581642300000|2020-02-14 01:05:00|7452.1|7449.1|7450.4|7447.4|7452.1|7449.1|7449.6|7446.6|34
1581642600000|2020-02-14 01:10:00|7450.6|7447.6|7447.9|7444.9|7450.6|7447.6|7446.9|7443.9|17
1581642900000|2020-02-14 01:15:00|7448.4|7445.4|7444.6|7441.6|7448.6|7445.6|7443.6|7440.6|32
1581643200000|2020-02-14 01:20:00|7444.4|7441.4|7447.1|7444.1|7447.9|7444.9|7444.1|7441.1|9
1581643500000|2020-02-14 01:25:00|7446.9|7443.9|7449.4|7446.4|7449.4|7446.4|7445.4|7442.4|14
1581643800000|2020-02-14 01:30:00|7449.6|7446.6|7452.1|7449.1|7452.1|7449.1|7448.1|7445.1|14
1581644100000|2020-02-14 01:35:00|7451.9|7448.9|7454.9|7451.9|7455.9|7452.9|7449.9|7446.9|93
1581644400000|2020-02-14 01:40:00|7455.1|7452.1|7454.1|7451.1|7455.9|7452.9|7452.9|7449.9|22
1581644700000|2020-02-14 01:45:00|7454.4|7451.4|7452.6|7449.6|7454.6|7451.6|7451.4|7448.4|29
1581645000000|2020-02-14 01:50:00|7452.4|7449.4|7452.4|7449.4|7453.6|7450.6|7451.6|7448.6|24
1581645300000|2020-02-14 01:55:00|7452.6|7449.6|7453.6|7450.6|7453.9|7450.9|7452.1|7449.1|21
1581645600000|2020-02-14 02:00:00|7453.9|7450.9|7452.6|7449.6|7453.9|7450.9|7452.6|7449.6|3
1581645900000|2020-02-14 02:05:00|7452.4|7449.4|7451.4|7448.4|7452.9|7449.9|7451.4|7448.4|4
1581646200000|2020-02-14 02:10:00|7451.1|7448.1|7452.4|7449.4|7453.4|7450.4|7449.4|7446.4|12
1581646500000|2020-02-14 02:15:00|7452.6|7449.6|7454.9|7451.9|7455.9|7452.9|7450.9|7447.9|25
1581646800000|2020-02-14 02:20:00|7454.6|7451.6|7454.9|7451.9|7456.6|7453.6|7453.6|7450.6|6
1581647100000|2020-02-14 02:25:00|7455.1|7452.1|7455.1|7452.1|7456.1|7453.1|7454.9|7451.9|7
1581647400000|2020-02-14 02:30:00|7454.9|7451.9|7457.4|7454.4|7457.6|7454.6|7453.6|7450.6|24
1581647700000|2020-02-14 02:35:00|7457.6|7454.6|7456.4|7453.4|7458.1|7455.1|7455.9|7452.9|22
1581648000000|2020-02-14 02:40:00|7456.6|7453.6|7456.4|7453.4|7457.4|7454.4|7455.9|7452.9|7
1581648300000|2020-02-14 02:45:00|7456.6|7453.6|7458.9|7455.9|7458.9|7455.9|7456.6|7453.6|13
1581648600000|2020-02-14 02:50:00|7458.6|7455.6|7460.9|7457.9|7461.9|7458.9|7458.6|7455.6|46
1581648900000|2020-02-14 02:55:00|7461.1|7458.1|7463.1|7460.1|7463.4|7460.4|7460.9|7457.9|44
1581649200000|2020-02-14 03:00:00|7463.6|7460.6|7465.9|7462.9|7468.6|7465.6|7463.1|7460.1|103
1581649500000|2020-02-14 03:05:00|7465.6|7462.6|7463.6|7460.6|7465.9|7462.9|7463.4|7460.4|13
1581649800000|2020-02-14 03:10:00|7464.9|7461.9|7462.4|7459.4|7465.4|7462.4|7462.4|7459.4|38
1581650100000|2020-02-14 03:15:00|7462.6|7459.6|7464.6|7461.6|7464.6|7461.6|7462.6|7459.6|2
1581650400000|2020-02-14 03:20:00|7464.4|7461.4|7465.1|7462.1|7466.4|7463.4|7464.4|7461.4|20
1581650700000|2020-02-14 03:25:00|7465.4|7462.4|7463.9|7460.9|7465.4|7462.4|7463.1|7460.1|14
1581651000000|2020-02-14 03:30:00|7463.6|7460.6|7463.4|7460.4|7465.1|7462.1|7463.1|7460.1|4
1581651300000|2020-02-14 03:35:00|7463.1|7460.1|7462.6|7459.6|7463.9|7460.9|7462.4|7459.4|4
1581651600000|2020-02-14 03:40:00|7462.9|7459.9|7462.6|7459.6|7463.1|7460.1|7462.1|7459.1|1
1581651900000|2020-02-14 03:45:00|7462.9|7459.9|7461.9|7458.9|7462.9|7459.9|7461.6|7458.6|2
1581652200000|2020-02-14 03:50:00|7462.1|7459.1|7459.9|7456.9|7462.4|7459.4|7459.6|7456.6|8
1581652500000|2020-02-14 03:55:00|7459.6|7456.6|7460.6|7457.6|7460.9|7457.9|7459.6|7456.6|2
1581652800000|2020-02-14 04:00:00|7459.6|7456.6|7457.6|7454.6|7459.6|7456.6|7457.4|7454.4|11
1581653100000|2020-02-14 04:05:00|7457.1|7454.1|7457.6|7454.6|7457.9|7454.9|7456.9|7453.9|5
1581653400000|2020-02-14 04:10:00|7457.9|7454.9|7459.6|7456.6|7459.6|7456.6|7457.9|7454.9|12
1581653700000|2020-02-14 04:15:00|7459.4|7456.4|7457.6|7454.6|7459.4|7456.4|7457.4|7454.4|0
1581654000000|2020-02-14 04:20:00|7457.4|7454.4|7456.6|7453.6|7457.9|7454.9|7456.4|7453.4|40
1581654300000|2020-02-14 04:25:00|7456.1|7453.1|7457.4|7454.4|7457.9|7454.9|7456.1|7453.1|10
1581654600000|2020-02-14 04:30:00|7457.6|7454.6|7457.4|7454.4|7458.1|7455.1|7456.4|7453.4|12
1581654900000|2020-02-14 04:35:00|7457.1|7454.1|7457.9|7454.9|7457.9|7454.9|7456.9|7453.9|0
1581655200000|2020-02-14 04:40:00|7458.1|7455.1|7458.9|7455.9|7459.1|7456.1|7457.9|7454.9|1
1581655500000|2020-02-14 04:45:00|7459.1|7456.1|7458.9|7455.9|7459.4|7456.4|7458.9|7455.9|0
1581655800000|2020-02-14 04:50:00|7459.1|7456.1|7458.6|7455.6|7459.4|7456.4|7458.6|7455.6|3
1581656100000|2020-02-14 04:55:00|7458.4|7455.4|7457.1|7454.1|7458.6|7455.6|7457.1|7454.1|13
1581656400000|2020-02-14 05:00:00|7456.9|7453.9|7459.6|7456.6|7459.9|7456.9|7456.6|7453.6|25
1581656700000|2020-02-14 05:05:00|7459.4|7456.4|7458.6|7455.6|7459.9|7456.9|7458.4|7455.4|4
1581657000000|2020-02-14 05:10:00|7458.4|7455.4|7458.1|7455.1|7458.9|7455.9|7457.9|7454.9|4
1581657300000|2020-02-14 05:15:00|7458.4|7455.4|7458.1|7455.1|7458.6|7455.6|7457.6|7454.6|2
1581657600000|2020-02-14 05:20:00|7458.4|7455.4|7458.6|7455.6|7458.6|7455.6|7457.9|7454.9|2
1581657900000|2020-02-14 05:25:00|7458.9|7455.9|7457.4|7454.4|7458.9|7455.9|7456.6|7453.6|7
1581658200000|2020-02-14 05:30:00|7457.1|7454.1|7454.9|7451.9|7457.1|7454.1|7454.4|7451.4|36
1581658500000|2020-02-14 05:35:00|7454.6|7451.6|7454.6|7451.6|7455.1|7452.1|7453.9|7450.9|25
1581658800000|2020-02-14 05:40:00|7454.4|7451.4|7455.4|7452.4|7456.4|7453.4|7454.1|7451.1|47
1581659100000|2020-02-14 05:45:00|7455.1|7452.1|7455.9|7452.9|7457.1|7454.1|7454.9|7451.9|36
1581659400000|2020-02-14 05:50:00|7456.1|7453.1|7456.6|7453.6|7462.1|7459.1|7455.6|7452.6|38
1581659700000|2020-02-14 05:55:00|7456.9|7453.9|7456.6|7453.6|7457.4|7454.4|7455.1|7452.1|15
1581660000000|2020-02-14 06:00:00|7456.9|7453.9|7455.9|7452.9|7458.9|7455.9|7455.9|7452.9|11
1581660300000|2020-02-14 06:05:00|7455.6|7452.6|7454.4|7451.4|7456.4|7453.4|7452.4|7449.4|122
1581660600000|2020-02-14 06:10:00|7454.6|7451.6|7456.6|7453.6|7458.4|7455.4|7454.6|7451.6|50
1581660900000|2020-02-14 06:15:00|7456.4|7453.4|7457.9|7454.9|7457.9|7454.9|7456.1|7453.1|21
1581661200000|2020-02-14 06:20:00|7457.4|7454.4|7456.6|7453.6|7457.4|7454.4|7455.4|7452.4|91
1581661500000|2020-02-14 06:25:00|7456.1|7453.1|7456.4|7453.4|7456.6|7453.6|7455.9|7452.9|83
1581661800000|2020-02-14 06:30:00|7456.1|7453.1|7457.1|7454.1|7457.6|7454.6|7456.1|7453.1|36
1581662100000|2020-02-14 06:35:00|7457.4|7454.4|7457.6|7454.6|7458.1|7455.1|7456.9|7453.9|21
1581662400000|2020-02-14 06:40:00|7457.4|7454.4|7457.4|7454.4|7457.6|7454.6|7456.9|7453.9|18
1581662700000|2020-02-14 06:45:00|7457.6|7454.6|7457.4|7454.4|7457.6|7454.6|7456.9|7453.9|6
1581663000000|2020-02-14 06:50:00|7456.9|7453.9|7457.6|7454.6|7457.6|7454.6|7456.9|7453.9|14
1581663300000|2020-02-14 06:55:00|7457.4|7454.4|7458.4|7455.4|7459.1|7456.1|7457.4|7454.4|1
1581663600000|2020-02-14 07:00:00|7457.9|7455.9|7461.1|7459.1|7463.6|7461.6|7456.4|7454.4|103
1581663900000|2020-02-14 07:05:00|7461.4|7459.4|7460.4|7458.4|7463.1|7461.1|7458.9|7456.9|111
1581664200000|2020-02-14 07:10:00|7460.1|7458.1|7458.6|7456.6|7460.4|7458.4|7457.9|7455.9|71
1581664500000|2020-02-14 07:15:00|7458.4|7456.4|7461.1|7459.1|7463.6|7461.6|7457.1|7455.1|86
1581664800000|2020-02-14 07:20:00|7461.4|7459.4|7461.6|7459.6|7463.4|7461.4|7460.4|7458.4|49
1581665100000|2020-02-14 07:25:00|7461.4|7459.4|7460.1|7458.1|7461.4|7459.4|7459.1|7457.1|39
1581665400000|2020-02-14 07:30:00|7460.4|7458.4|7459.1|7457.1|7463.1|7461.1|7459.1|7457.1|79
1581665700000|2020-02-14 07:35:00|7458.9|7456.9|7457.9|7455.9|7460.4|7458.4|7455.6|7453.6|451
1581666000000|2020-02-14 07:40:00|7457.1|7455.1|7457.6|7455.6|7459.9|7457.9|7456.1|7454.1|117
1581666300000|2020-02-14 07:45:00|7457.9|7455.9|7459.6|7457.6|7461.4|7459.4|7457.9|7455.9|59
1581666600000|2020-02-14 07:50:00|7459.4|7457.4|7455.6|7453.6|7459.4|7457.4|7454.4|7452.4|115
1581666900000|2020-02-14 07:55:00|7455.4|7453.4|7458.1|7456.1|7460.9|7458.9|7453.4|7451.4|276
1581667200000|2020-02-14 08:00:00|7457.6|7456.6|7425.9|7424.9|7458.1|7457.1|7423.4|7422.4|5003
1581667500000|2020-02-14 08:05:00|7426.1|7425.1|7414.4|7413.4|7427.9|7426.9|7405.4|7404.4|3100
1581667800000|2020-02-14 08:10:00|7414.1|7413.1|7419.9|7418.9|7421.1|7420.1|7412.9|7411.9|1935
1581668100000|2020-02-14 08:15:00|7420.4|7419.4|7426.1|7425.1|7431.4|7430.4|7419.9|7418.9|886
1581668400000|2020-02-14 08:20:00|7426.4|7425.4|7426.9|7425.9|7428.4|7427.4|7421.9|7420.9|1229
1581668700000|2020-02-14 08:25:00|7427.4|7426.4|7429.1|7428.1|7433.6|7432.6|7425.9|7424.9|918
1581669000000|2020-02-14 08:30:00|7428.9|7427.9|7430.4|7429.4|7436.6|7435.6|7428.9|7427.9|1058
1581669300000|2020-02-14 08:35:00|7430.9|7429.9|7433.1|7432.1|7435.4|7434.4|7429.9|7428.9|822
1581669600000|2020-02-14 08:40:00|7431.9|7430.9|7430.4|7429.4|7433.7|7432.7|7427.2|7426.2|735
1581669900000|2020-02-14 08:45:00|7430.7|7429.7|7438.9|7437.9|7445.2|7444.2|7430.7|7429.7|1733
1581670200000|2020-02-14 08:50:00|7438.7|7437.7|7437.7|7436.7|7441.2|7440.2|7434.9|7433.9|960
1581670500000|2020-02-14 08:55:00|7437.4|7436.4|7431.7|7430.7|7437.4|7436.4|7429.7|7428.7|603
1581670800000|2020-02-14 09:00:00|7431.9|7430.9|7429.4|7428.4|7432.2|7431.2|7426.2|7425.2|768
1581671100000|2020-02-14 09:05:00|7429.2|7428.2|7431.7|7430.7|7432.4|7431.4|7423.2|7422.2|750
1581671400000|2020-02-14 09:10:00|7431.9|7430.9|7441.9|7440.9|7442.7|7441.7|7431.7|7430.7|777
1581671700000|2020-02-14 09:15:00|7441.7|7440.7|7455.4|7454.4|7455.7|7454.7|7441.4|7440.4|952
1581672000000|2020-02-14 09:20:00|7455.2|7454.2|7448.7|7447.7|7459.9|7458.9|7448.7|7447.7|1173
1581672300000|2020-02-14 09:25:00|7448.9|7447.9|7456.7|7455.7|7457.4|7456.4|7447.7|7446.7|715
1581672600000|2020-02-14 09:30:00|7456.9|7455.9|7450.4|7449.4|7458.2|7457.2|7447.2|7446.2|692
1581672900000|2020-02-14 09:35:00|7450.2|7449.2|7449.9|7448.9|7453.2|7452.2|7447.9|7446.9|717
1581673200000|2020-02-14 09:40:00|7450.2|7449.2|7452.4|7451.4|7456.9|7455.9|7449.7|7448.7|568
1581673500000|2020-02-14 09:45:00|7452.2|7451.2|7447.2|7446.2|7452.2|7451.2|7443.7|7442.7|477
1581673800000|2020-02-14 09:50:00|7446.7|7445.7|7449.7|7448.7|7449.7|7448.7|7442.2|7441.2|502
1581674100000|2020-02-14 09:55:00|7449.9|7448.9|7447.2|7446.2|7451.4|7450.4|7446.7|7445.7|572
1581674400000|2020-02-14 10:00:00|7446.9|7445.9|7450.2|7449.2|7451.7|7450.7|7445.2|7444.2|442
1581674700000|2020-02-14 10:05:00|7450.7|7449.7|7455.4|7454.4|7455.7|7454.7|7449.2|7448.2|439
1581675000000|2020-02-14 10:10:00|7455.2|7454.2|7460.7|7459.7|7461.7|7460.7|7454.2|7453.2|392
1581675300000|2020-02-14 10:15:00|7460.9|7459.9|7460.7|7459.7|7463.9|7462.9|7458.4|7457.4|443
1581675600000|2020-02-14 10:20:00|7460.4|7459.4|7458.7|7457.7|7461.9|7460.9|7457.9|7456.9|345
1581675900000|2020-02-14 10:25:00|7459.2|7458.2|7461.2|7460.2|7461.7|7460.7|7455.7|7454.7|360
1581676200000|2020-02-14 10:30:00|7461.4|7460.4|7463.7|7462.7|7464.2|7463.2|7458.7|7457.7|339
1581676500000|2020-02-14 10:35:00|7463.2|7462.2|7460.7|7459.7|7464.4|7463.4|7459.2|7458.2|368
1581676800000|2020-02-14 10:40:00|7460.2|7459.2|7468.2|7467.2|7468.4|7467.4|7459.7|7458.7|413
1581677100000|2020-02-14 10:45:00|7467.9|7466.9|7468.9|7467.9|7472.4|7471.4|7466.2|7465.2|467
1581677400000|2020-02-14 10:50:00|7469.2|7468.2|7459.9|7458.9|7469.7|7468.7|7459.7|7458.7|409
1581677700000|2020-02-14 10:55:00|7459.7|7458.7|7456.2|7455.2|7460.2|7459.2|7453.4|7452.4|493
1581678000000|2020-02-14 11:00:00|7456.4|7455.4|7450.7|7449.7|7457.2|7456.2|7450.7|7449.7|589
1581678300000|2020-02-14 11:05:00|7450.4|7449.4|7450.2|7449.2|7452.2|7451.2|7447.7|7446.7|518
1581678600000|2020-02-14 11:10:00|7450.7|7449.7|7455.2|7454.2|7456.4|7455.4|7449.2|7448.2|538
1581678900000|2020-02-14 11:15:00|7454.9|7453.9|7459.2|7458.2|7459.7|7458.7|7454.4|7453.4|628
1581679200000|2020-02-14 11:20:00|7458.9|7457.9|7462.7|7461.7|7465.7|7464.7|7458.7|7457.7|460
1581679500000|2020-02-14 11:25:00|7463.2|7462.2|7469.2|7468.2|7472.4|7471.4|7462.9|7461.9|815
1581679800000|2020-02-14 11:30:00|7469.4|7468.4|7470.2|7469.2|7474.4|7473.4|7468.4|7467.4|832
1581680100000|2020-02-14 11:35:00|7469.9|7468.9|7463.7|7462.7|7471.7|7470.7|7463.7|7462.7|386
1581680400000|2020-02-14 11:40:00|7463.9|7462.9|7465.4|7464.4|7465.9|7464.9|7462.2|7461.2|404
1581680700000|2020-02-14 11:45:00|7465.2|7464.2|7462.7|7461.7|7468.2|7467.2|7462.2|7461.2|383
1581681000000|2020-02-14 11:50:00|7462.2|7461.2|7460.4|7459.4|7465.7|7464.7|7459.7|7458.7|330
1581681300000|2020-02-14 11:55:00|7460.2|7459.2|7459.7|7458.7|7464.2|7463.2|7459.2|7458.2|618
1581681600000|2020-02-14 12:00:00|7460.9|7459.9|7464.4|7463.4|7464.9|7463.9|7458.2|7457.2|691
1581681900000|2020-02-14 12:05:00|7463.7|7462.7|7455.7|7454.7|7463.7|7462.7|7455.7|7454.7|440
1581682200000|2020-02-14 12:10:00|7455.4|7454.4|7453.7|7452.7|7457.2|7456.2|7453.2|7452.2|383
1581682500000|2020-02-14 12:15:00|7454.7|7453.7|7454.2|7453.2|7455.4|7454.4|7451.2|7450.2|436
1581682800000|2020-02-14 12:20:00|7454.4|7453.4|7447.2|7446.2|7454.4|7453.4|7446.7|7445.7|358
1581683100000|2020-02-14 12:25:00|7446.7|7445.7|7453.4|7452.4|7453.7|7452.7|7446.2|7445.2|256
1581683400000|2020-02-14 12:30:00|7453.2|7452.2|7450.9|7449.9|7454.2|7453.2|7448.7|7447.7|323
1581683700000|2020-02-14 12:35:00|7450.7|7449.7|7453.2|7452.2|7455.2|7454.2|7450.2|7449.2|300
1581684000000|2020-02-14 12:40:00|7452.9|7451.9|7454.2|7453.2|7456.2|7455.2|7452.4|7451.4|355
1581684300000|2020-02-14 12:45:00|7453.9|7452.9|7450.2|7449.2|7454.9|7453.9|7449.9|7448.9|338
1581684600000|2020-02-14 12:50:00|7449.9|7448.9|7451.4|7450.4|7453.2|7452.2|7447.2|7446.2|454
1581684900000|2020-02-14 12:55:00|7451.7|7450.7|7453.7|7452.7|7456.7|7455.7|7451.7|7450.7|493
1581685200000|2020-02-14 13:00:00|7453.4|7452.4|7454.7|7453.7|7456.2|7455.2|7451.7|7450.7|641
1581685500000|2020-02-14 13:05:00|7454.9|7453.9|7453.9|7452.9|7455.2|7454.2|7453.2|7452.2|847
1581685800000|2020-02-14 13:10:00|7453.7|7452.7|7452.2|7451.2|7454.7|7453.7|7450.9|7449.9|403
1581686100000|2020-02-14 13:15:00|7451.7|7450.7|7452.4|7451.4|7452.7|7451.7|7449.2|7448.2|419
1581686400000|2020-02-14 13:20:00|7452.2|7451.2|7458.7|7457.7|7458.7|7457.7|7450.9|7449.9|635
1581686700000|2020-02-14 13:25:00|7458.9|7457.9|7460.9|7459.9|7461.7|7460.7|7456.7|7455.7|621
1581687000000|2020-02-14 13:30:00|7460.7|7459.7|7454.2|7453.2|7461.9|7460.9|7454.2|7453.2|763
1581687300000|2020-02-14 13:35:00|7454.4|7453.4|7451.7|7450.7|7456.2|7455.2|7450.7|7449.7|545
1581687600000|2020-02-14 13:40:00|7451.4|7450.4|7448.2|7447.2|7451.9|7450.9|7447.4|7446.4|625
1581687900000|2020-02-14 13:45:00|7447.9|7446.9|7444.2|7443.2|7448.2|7447.2|7440.7|7439.7|790
1581688200000|2020-02-14 13:50:00|7443.7|7442.7|7448.7|7447.7|7448.7|7447.7|7441.9|7440.9|907
1581688500000|2020-02-14 13:55:00|7448.4|7447.4|7446.9|7445.9|7451.2|7450.2|7446.7|7445.7|1252
1581688800000|2020-02-14 14:00:00|7446.7|7445.7|7446.2|7445.2|7449.7|7448.7|7445.7|7444.7|553
1581689100000|2020-02-14 14:05:00|7446.4|7445.4|7443.2|7442.2|7448.2|7447.2|7442.7|7441.7|505
1581689400000|2020-02-14 14:10:00|7442.9|7441.9|7439.9|7438.9|7443.7|7442.7|7439.2|7438.2|488
1581689700000|2020-02-14 14:15:00|7439.7|7438.7|7440.7|7439.7|7441.4|7440.4|7438.2|7437.2|563
1581690000000|2020-02-14 14:20:00|7440.4|7439.4|7442.9|7441.9|7443.9|7442.9|7439.2|7438.2|329
1581690300000|2020-02-14 14:25:00|7443.2|7442.2|7439.9|7438.9|7443.2|7442.2|7438.7|7437.7|539
1581690600000|2020-02-14 14:30:00|7440.2|7439.2|7435.7|7434.7|7441.9|7440.9|7434.7|7433.7|1355
1581690900000|2020-02-14 14:35:00|7436.2|7435.2|7432.2|7431.2|7436.7|7435.7|7427.7|7426.7|1322
1581691200000|2020-02-14 14:40:00|7431.9|7430.9|7431.2|7430.2|7432.9|7431.9|7427.7|7426.7|820
1581691500000|2020-02-14 14:45:00|7431.4|7430.4|7432.2|7431.2|7433.7|7432.7|7430.2|7429.2|842
1581691800000|2020-02-14 14:50:00|7431.9|7430.9|7422.7|7421.7|7432.2|7431.2|7422.2|7421.2|1171
1581692100000|2020-02-14 14:55:00|7422.2|7421.2|7425.7|7424.7|7425.7|7424.7|7419.2|7418.2|1175
1581692400000|2020-02-14 15:00:00|7425.2|7424.2|7429.7|7428.7|7430.9|7429.9|7424.2|7423.2|1147
1581692700000|2020-02-14 15:05:00|7429.4|7428.4|7428.4|7427.4|7431.4|7430.4|7426.4|7425.4|791
1581693000000|2020-02-14 15:10:00|7428.7|7427.7|7423.1|7422.1|7429.6|7428.6|7421.6|7420.6|740
1581693300000|2020-02-14 15:15:00|7423.3|7422.3|7429.3|7428.3|7429.3|7428.3|7422.6|7421.6|678
1581693600000|2020-02-14 15:20:00|7429.6|7428.6|7424.3|7423.3|7430.3|7429.3|7422.6|7421.6|629
1581693900000|2020-02-14 15:25:00|7424.6|7423.6|7419.1|7418.1|7424.6|7423.6|7419.1|7418.1|685
1581694200000|2020-02-14 15:30:00|7418.8|7417.8|7424.3|7423.3|7424.6|7423.6|7417.1|7416.1|1008
1581694500000|2020-02-14 15:35:00|7424.1|7423.1|7425.6|7424.6|7426.8|7425.8|7423.1|7422.1|746
1581694800000|2020-02-14 15:40:00|7426.1|7425.1|7420.1|7419.1|7426.6|7425.6|7420.1|7419.1|742
1581695100000|2020-02-14 15:45:00|7420.3|7419.3|7421.6|7420.6|7424.1|7423.1|7420.1|7419.1|931
1581695400000|2020-02-14 15:50:00|7421.8|7420.8|7416.6|7415.6|7422.1|7421.1|7416.6|7415.6|959
1581695700000|2020-02-14 15:55:00|7416.8|7415.8|7417.1|7416.1|7420.1|7419.1|7416.3|7415.3|1049
1581696000000|2020-02-14 16:00:00|7417.3|7416.3|7411.6|7410.6|7418.1|7417.1|7411.6|7410.6|1061
1581696300000|2020-02-14 16:05:00|7411.3|7410.3|7405.8|7404.8|7412.1|7411.1|7404.6|7403.6|1478
1581696600000|2020-02-14 16:10:00|7405.6|7404.6|7407.6|7406.6|7410.1|7409.1|7405.6|7404.6|946
1581696900000|2020-02-14 16:15:00|7407.8|7406.8|7407.1|7406.1|7409.6|7408.6|7406.6|7405.6|859
1581697200000|2020-02-14 16:20:00|7407.6|7406.6|7410.1|7409.1|7410.1|7409.1|7405.6|7404.6|1346
1581697500000|2020-02-14 16:25:00|7409.8|7408.8|7406.6|7404.6|7412.1|7411.1|7406.6|7404.6|3349
1581697800000|2020-02-14 16:30:00|7407.1|7405.1|7408.6|7406.6|7410.1|7408.1|7406.1|7404.1|4152
1581698100000|2020-02-14 16:35:00|7409.3|7407.3|7402.6|7400.6|7412.6|7410.6|7402.6|7400.6|2194
1581698400000|2020-02-14 16:40:00|7402.3|7400.3|7405.6|7403.6|7406.1|7404.1|7401.6|7399.6|742
1581698700000|2020-02-14 16:45:00|7405.3|7403.3|7403.6|7401.6|7406.3|7404.3|7403.6|7401.6|236
1581699000000|2020-02-14 16:50:00|7403.1|7401.1|7405.1|7403.1|7405.6|7403.6|7402.6|7400.6|384
1581699300000|2020-02-14 16:55:00|7405.3|7403.3|7405.6|7403.6|7408.6|7406.6|7403.3|7401.3|691
1581699600000|2020-02-14 17:00:00|7405.1|7403.1|7406.6|7404.6|7407.6|7405.6|7405.1|7403.1|307
1581699900000|2020-02-14 17:05:00|7406.3|7404.3|7405.6|7403.6|7407.1|7405.1|7404.1|7402.1|475
1581700200000|2020-02-14 17:10:00|7405.3|7403.3|7404.1|7402.1|7406.6|7404.6|7403.6|7401.6|352
1581700500000|2020-02-14 17:15:00|7403.6|7401.6|7402.1|7400.1|7404.6|7402.6|7401.6|7399.6|288
1581700800000|2020-02-14 17:20:00|7401.8|7399.8|7402.1|7400.1|7402.6|7400.6|7400.1|7398.1|319
1581701100000|2020-02-14 17:25:00|7401.8|7399.8|7402.6|7400.6|7403.1|7401.1|7401.6|7399.6|170
1581701400000|2020-02-14 17:30:00|7402.1|7400.1|7402.3|7400.3|7402.6|7400.6|7400.6|7398.6|273
1581701700000|2020-02-14 17:35:00|7402.1|7400.1|7402.6|7400.6|7403.1|7401.1|7401.3|7399.3|74
1581702000000|2020-02-14 17:40:00|7402.8|7400.8|7401.1|7399.1|7403.1|7401.1|7400.1|7398.1|86
1581702300000|2020-02-14 17:45:00|7400.8|7398.8|7401.1|7399.1|7401.8|7399.8|7399.3|7397.3|192
1581702600000|2020-02-14 17:50:00|7401.3|7399.3|7399.1|7397.1|7401.3|7399.3|7397.1|7395.1|186
1581702900000|2020-02-14 17:55:00|7398.8|7396.8|7398.1|7396.1|7399.1|7397.1|7396.3|7394.3|104
1581703200000|2020-02-14 18:00:00|7398.3|7396.3|7400.8|7398.8|7401.8|7399.8|7397.6|7395.6|354
1581703500000|2020-02-14 18:05:00|7400.6|7398.6|7392.8|7390.8|7401.1|7399.1|7392.8|7390.8|185
1581703800000|2020-02-14 18:10:00|7393.1|7391.1|7395.6|7393.6|7395.6|7393.6|7392.6|7390.6|183
1581704100000|2020-02-14 18:15:00|7395.1|7393.1|7393.1|7391.1|7395.6|7393.6|7393.1|7391.1|98
1581704400000|2020-02-14 18:20:00|7392.8|7390.8|7394.6|7392.6|7395.1|7393.1|7391.6|7389.6|186
1581704700000|2020-02-14 18:25:00|7394.8|7392.8|7396.1|7394.1|7397.8|7395.8|7394.1|7392.1|36
1581705000000|2020-02-14 18:30:00|7395.8|7393.8|7398.6|7396.6|7398.6|7396.6|7394.6|7392.6|215
1581705300000|2020-02-14 18:35:00|7399.1|7397.1|7396.6|7394.6|7399.6|7397.6|7396.6|7394.6|100
1581705600000|2020-02-14 18:40:00|7396.1|7394.1|7396.6|7394.6|7397.1|7395.1|7395.6|7393.6|93
1581705900000|2020-02-14 18:45:00|7396.3|7394.3|7395.3|7393.3|7396.6|7394.6|7394.6|7392.6|36
1581706200000|2020-02-14 18:50:00|7395.6|7393.6|7395.6|7393.6|7396.1|7394.1|7394.1|7392.1|83
1581706500000|2020-02-14 18:55:00|7395.8|7393.8|7394.3|7392.3|7395.8|7393.8|7393.3|7391.3|203
1581706800000|2020-02-14 19:00:00|7394.6|7392.6|7397.1|7395.1|7397.1|7395.1|7394.3|7392.3|31
1581707100000|2020-02-14 19:05:00|7397.6|7395.6|7398.1|7396.1|7398.1|7396.1|7396.8|7394.8|56
1581707400000|2020-02-14 19:10:00|7398.6|7396.6|7397.1|7395.1|7400.1|7398.1|7396.6|7394.6|58
1581707700000|2020-02-14 19:15:00|7396.6|7394.6|7393.6|7391.6|7396.6|7394.6|7390.1|7388.1|127
1581708000000|2020-02-14 19:20:00|7393.8|7391.8|7397.6|7395.6|7397.6|7395.6|7393.6|7391.6|45
1581708300000|2020-02-14 19:25:00|7397.8|7395.8|7399.8|7397.8|7400.6|7398.6|7397.8|7395.8|52
1581708600000|2020-02-14 19:30:00|7399.6|7397.6|7399.8|7397.8|7400.6|7398.6|7398.1|7396.1|80
1581708900000|2020-02-14 19:35:00|7399.6|7397.6|7401.6|7399.6|7402.6|7400.6|7399.6|7397.6|49
1581709200000|2020-02-14 19:40:00|7401.8|7399.8|7400.8|7398.8|7401.8|7399.8|7399.1|7397.1|64
1581709500000|2020-02-14 19:45:00|7400.6|7398.6|7399.8|7397.8|7401.6|7399.6|7399.1|7397.1|51
1581709800000|2020-02-14 19:50:00|7399.6|7397.6|7399.6|7397.6|7400.1|7398.1|7398.8|7396.8|53
1581710100000|2020-02-14 19:55:00|7399.3|7397.3|7401.1|7399.1|7401.6|7399.6|7399.1|7397.1|38
1581710400000|2020-02-14 20:00:00|7401.3|7399.3|7400.6|7398.6|7402.1|7400.1|7400.1|7398.1|61
1581710700000|2020-02-14 20:05:00|7400.8|7398.8|7399.8|7397.8|7401.6|7399.6|7398.8|7396.8|54
1581711000000|2020-02-14 20:10:00|7400.1|7398.1|7398.1|7396.1|7401.1|7399.1|7394.8|7392.8|101
1581711300000|2020-02-14 20:15:00|7398.3|7396.3|7399.1|7397.1|7399.6|7397.6|7397.1|7395.1|166
1581711600000|2020-02-14 20:20:00|7399.3|7397.3|7402.1|7400.1|7403.1|7401.1|7399.1|7397.1|189
1581711900000|2020-02-14 20:25:00|7401.8|7399.8|7402.8|7400.8|7403.8|7401.8|7401.6|7399.6|164
1581712200000|2020-02-14 20:30:00|7402.6|7400.6|7403.6|7401.6|7403.8|7401.8|7401.6|7399.6|159
1581712500000|2020-02-14 20:35:00|7403.8|7401.8|7404.8|7402.8|7405.6|7403.6|7403.1|7401.1|141
1581712800000|2020-02-14 20:40:00|7404.6|7402.6|7404.6|7402.6|7406.3|7404.3|7404.1|7402.1|87
1581713100000|2020-02-14 20:45:00|7404.8|7402.8|7405.1|7403.1|7406.1|7404.1|7403.8|7401.8|145
1581713400000|2020-02-14 20:50:00|7405.8|7403.8|7407.1|7405.1|7407.6|7405.6|7404.1|7402.1|295
1581713700000|2020-02-14 20:55:00|7406.8|7404.8|7410.3|7406.3|7412.6|7410.6|7406.1|7404.1|395
1581714000000|2020-02-14 21:00:00|7410.7|7406.7|7409.4|7405.4|7410.7|7406.7|7408.7|7404.7|0
1581714300000|2020-02-14 21:05:00|7409.8|7405.8|7409.2|7405.2|7411.9|7407.9|7409.2|7405.2|0
1581714600000|2020-02-14 21:10:00|7409.6|7405.6|7411.2|7407.2|7412|7408|7409.2|7405.2|0
1581714900000|2020-02-14 21:15:00|7411.1|7407.1|7412.2|7408.2|7412.2|7408.2|7410.9|7406.9|0
1581715200000|2020-02-14 21:20:00|7412|7408|7412.8|7408.8|7413.1|7409.1|7412|7408|0
1581715500000|2020-02-14 21:25:00|7412.7|7408.7|7412.7|7408.7|7412.8|7408.8|7412.5|7408.5|0
1581715800000|2020-02-14 21:30:00|7412.5|7408.5|7412.7|7408.7|7413.3|7409.3|7411.9|7407.9|0
1581716100000|2020-02-14 21:35:00|7412.3|7408.3|7413|7409|7413.4|7409.4|7412.2|7408.2|0
1581716400000|2020-02-14 21:40:00|7412.6|7408.6|7414|7410|7414|7410|7412.6|7408.6|0
1581716700000|2020-02-14 21:45:00|7413.6|7409.6|7413.5|7409.5|7414.1|7410.1|7413.2|7409.2|0
1581717000000|2020-02-14 21:50:00|7413.9|7409.9|7412.6|7408.6|7413.9|7409.9|7412.3|7408.3|0
1581717300000|2020-02-14 21:55:00|7413|7409|7410.5|7406.5|7413|7409|7409.1|7405.1|0
1581894000000|2020-02-16 23:00:00|7420.8|7416.8|7419.4|7415.4|7421.4|7417.4|7417.6|7413.6|0
1581894300000|2020-02-16 23:05:00|7419|7415|7421.5|7417.5|7423.4|7419.4|7419|7415|0
1581894600000|2020-02-16 23:10:00|7420.7|7416.7|7421.3|7417.3|7421.4|7417.4|7420.2|7416.2|0
1581894900000|2020-02-16 23:15:00|7421.6|7417.6|7420.9|7416.9|7423.3|7419.3|7420.5|7416.5|0
1581895200000|2020-02-16 23:20:00|7420.7|7416.7|7420.2|7416.2|7420.7|7416.7|7419.1|7415.1|0
1581895500000|2020-02-16 23:25:00|7420|7416|7424.4|7420.4|7424.8|7420.8|7419.9|7415.9|0
1581895800000|2020-02-16 23:30:00|7424|7420|7424.4|7420.4|7424.8|7420.8|7423.6|7419.6|0
1581896100000|2020-02-16 23:35:00|7424|7420|7426.1|7422.1|7426.1|7422.1|7423.2|7419.2|0
1581896400000|2020-02-16 23:40:00|7426|7422|7425.1|7421.1|7426.1|7422.1|7424.2|7420.2|0
1581896700000|2020-02-16 23:45:00|7425.2|7421.2|7425.5|7421.5|7426.6|7422.6|7425.1|7421.1|0
1581897000000|2020-02-16 23:50:00|7425.3|7421.3|7423.8|7419.8|7425.8|7421.8|7423.8|7419.8|0
1581897300000|2020-02-16 23:55:00|7424.1|7420.1|7423.7|7419.7|7424.1|7420.1|7422.6|7418.6|0
1581897600000|2020-02-17 00:00:00|7423.5|7419.5|7421.8|7417.8|7424.1|7420.1|7421.8|7417.8|0
1581897900000|2020-02-17 00:05:00|7422|7418|7420.2|7416.2|7422.6|7418.6|7419.8|7415.8|0
1581898200000|2020-02-17 00:10:00|7420.5|7416.5|7418.2|7414.2|7421.1|7417.1|7418.2|7414.2|0
1581898500000|2020-02-17 00:15:00|7417.9|7413.9|7419.3|7415.3|7420.6|7416.6|7417.9|7413.9|0
1581898800000|2020-02-17 00:20:00|7419.4|7415.4|7415.1|7411.1|7419.5|7415.5|7415.1|7411.1|0
1581899100000|2020-02-17 00:25:00|7415.2|7411.2|7418|7414|7418.2|7414.2|7415.1|7411.1|0
1581899400000|2020-02-17 00:30:00|7417.9|7413.9|7417.8|7413.8|7418.5|7414.5|7416.5|7412.5|0
1581899700000|2020-02-17 00:35:00|7418.4|7414.4|7420.4|7416.4|7421|7417|7417.7|7413.7|0
1581900000000|2020-02-17 00:40:00|7420.3|7416.3|7421.2|7417.2|7421.9|7417.9|7419|7415|0
1581900300000|2020-02-17 00:45:00|7421.1|7417.1|7420.9|7416.9|7423.2|7419.2|7420.9|7416.9|0
1581900600000|2020-02-17 00:50:00|7420.8|7416.8|7418.7|7414.7|7420.8|7416.8|7417.1|7413.1|0
1581900900000|2020-02-17 00:55:00|7418.6|7414.6|7417.1|7413.1|7418.7|7414.7|7417.1|7413.1|0
1581901200000|2020-02-17 01:00:00|7417.2|7413.2|7411.8|7408.8|7417.2|7413.2|7409.8|7406.8|170
1581901500000|2020-02-17 01:05:00|7411.6|7408.6|7409.3|7406.3|7412.3|7409.3|7407.8|7404.8|59
1581901800000|2020-02-17 01:10:00|7409.8|7406.8|7411.3|7408.3|7413.6|7410.6|7409.3|7406.3|55
1581902100000|2020-02-17 01:15:00|7411.6|7408.6|7414.3|7411.3|7416.3|7413.3|7410.1|7407.1|27
1581902400000|2020-02-17 01:20:00|7414.1|7411.1|7415.8|7412.8|7416.3|7413.3|7413.8|7410.8|15
1581902700000|2020-02-17 01:25:00|7415.3|7412.3|7417.6|7414.6|7419.6|7416.6|7415.1|7412.1|35
1581903000000|2020-02-17 01:30:00|7417.3|7414.3|7421.3|7418.3|7421.8|7418.8|7417.1|7414.1|36
1581903300000|2020-02-17 01:35:00|7421.6|7418.6|7421.8|7418.8|7422.1|7419.1|7418.3|7415.3|28
1581903600000|2020-02-17 01:40:00|7421.6|7418.6|7424.1|7421.1|7425.8|7422.8|7421.6|7418.6|16
1581903900000|2020-02-17 01:45:00|7424.3|7421.3|7425.3|7422.3|7426.6|7423.6|7423.1|7420.1|13
1581904200000|2020-02-17 01:50:00|7425.6|7422.6|7426.6|7423.6|7428.3|7425.3|7425.6|7422.6|32
1581904500000|2020-02-17 01:55:00|7426.3|7423.3|7426.1|7423.1|7427.1|7424.1|7424.8|7421.8|8
1581904800000|2020-02-17 02:00:00|7425.8|7422.8|7426.8|7423.8|7426.8|7423.8|7424.6|7421.6|12
1581905100000|2020-02-17 02:05:00|7427.1|7424.1|7427.3|7424.3|7428.1|7425.1|7425.8|7422.8|20
1581905400000|2020-02-17 02:10:00|7427.6|7424.6|7426.6|7423.6|7427.8|7424.8|7426.3|7423.3|14
1581905700000|2020-02-17 02:15:00|7426.8|7423.8|7425.3|7422.3|7427.3|7424.3|7425.3|7422.3|2
1581906000000|2020-02-17 02:20:00|7425.6|7422.6|7426.1|7423.1|7426.8|7423.8|7425.3|7422.3|10
1581906300000|2020-02-17 02:25:00|7425.8|7422.8|7425.8|7422.8|7426.1|7423.1|7424.6|7421.6|26
1581906600000|2020-02-17 02:30:00|7425.6|7422.6|7425.1|7422.1|7426.1|7423.1|7424.3|7421.3|29
1581906900000|2020-02-17 02:35:00|7424.8|7421.8|7426.1|7423.1|7427.8|7424.8|7424.8|7421.8|18
1581907200000|2020-02-17 02:40:00|7426.3|7423.3|7427.1|7424.1|7427.3|7424.3|7426.1|7423.1|12
1581907500000|2020-02-17 02:45:00|7426.8|7423.8|7427.1|7424.1|7427.3|7424.3|7426.6|7423.6|4
1581907800000|2020-02-17 02:50:00|7427.3|7424.3|7426.8|7423.8|7427.8|7424.8|7426.6|7423.6|21
1581908100000|2020-02-17 02:55:00|7426.6|7423.6|7426.8|7423.8|7427.1|7424.1|7426.1|7423.1|3
1581908400000|2020-02-17 03:00:00|7427.1|7424.1|7426.8|7423.8|7427.8|7424.8|7426.6|7423.6|3
1581908700000|2020-02-17 03:05:00|7427.1|7424.1|7425.8|7422.8|7428.1|7425.1|7425.6|7422.6|14
1581909000000|2020-02-17 03:10:00|7425.6|7422.6|7423.8|7420.8|7425.6|7422.6|7423.8|7420.8|9
1581909300000|2020-02-17 03:15:00|7423.6|7420.6|7424.8|7421.8|7425.3|7422.3|7423.6|7420.6|4
1581909600000|2020-02-17 03:20:00|7424.6|7421.6|7425.8|7422.8|7426.3|7423.3|7424.6|7421.6|6
1581909900000|2020-02-17 03:25:00|7426.1|7423.1|7425.3|7422.3|7426.3|7423.3|7425.3|7422.3|4
1581910200000|2020-02-17 03:30:00|7425.6|7422.6|7423.8|7420.8|7425.6|7422.6|7423.6|7420.6|6
1581910500000|2020-02-17 03:35:00|7424.1|7421.1|7425.8|7422.8|7426.1|7423.1|7423.8|7420.8|5
1581910800000|2020-02-17 03:40:00|7425.6|7422.6|7425.1|7422.1|7425.6|7422.6|7424.3|7421.3|3
1581911100000|2020-02-17 03:45:00|7424.8|7421.8|7425.6|7422.6|7425.6|7422.6|7424.3|7421.3|5
1581911400000|2020-02-17 03:50:00|7425.8|7422.8|7427.1|7424.1|7427.3|7424.3|7425.3|7422.3|52
1581911700000|2020-02-17 03:55:00|7427.3|7424.3|7427.8|7424.8|7428.3|7425.3|7426.3|7423.3|62
1581912000000|2020-02-17 04:00:00|7427.6|7424.6|7425.3|7422.3|7427.8|7424.8|7425.3|7422.3|7
1581912300000|2020-02-17 04:05:00|7425.6|7422.6|7422.1|7419.1|7425.8|7422.8|7422.1|7419.1|28
1581912600000|2020-02-17 04:10:00|7421.8|7418.8|7423.3|7420.3|7423.3|7420.3|7421.6|7418.6|20
1581912900000|2020-02-17 04:15:00|7423.1|7420.1|7421.3|7418.3|7423.6|7420.6|7421.1|7418.1|22
1581913200000|2020-02-17 04:20:00|7421.6|7418.6|7422.3|7419.3|7422.3|7419.3|7421.3|7418.3|3
1581913500000|2020-02-17 04:25:00|7422.6|7419.6|7423.8|7420.8|7423.8|7420.8|7422.6|7419.6|2
1581913800000|2020-02-17 04:30:00|7423.6|7420.6|7422.8|7419.8|7424.3|7421.3|7422.8|7419.8|3
1581914100000|2020-02-17 04:35:00|7422.6|7419.6|7424.8|7421.8|7425.3|7422.3|7422.3|7419.3|4
1581914400000|2020-02-17 04:40:00|7424.6|7421.6|7424.8|7421.8|7425.1|7422.1|7424.3|7421.3|2
1581914700000|2020-02-17 04:45:00|7424.6|7421.6|7424.6|7421.6|7424.8|7421.8|7424.1|7421.1|2
1581915000000|2020-02-17 04:50:00|7424.3|7421.3|7424.8|7421.8|7424.8|7421.8|7424.1|7421.1|4
1581915300000|2020-02-17 04:55:00|7424.6|7421.6|7425.3|7422.3|7425.6|7422.6|7424.3|7421.3|6
1581915600000|2020-02-17 05:00:00|7425.1|7422.1|7425.8|7422.8|7426.3|7423.3|7424.3|7421.3|6
1581915900000|2020-02-17 05:05:00|7425.6|7422.6|7426.3|7423.3|7426.6|7423.6|7425.3|7422.3|2
1581916200000|2020-02-17 05:10:00|7426.1|7423.1|7428.6|7425.6|7428.6|7425.6|7425.8|7422.8|9
1581916500000|2020-02-17 05:15:00|7428.3|7425.3|7430.8|7427.8|7430.8|7427.8|7428.3|7425.3|29
1581916800000|2020-02-17 05:20:00|7430.3|7427.3|7428.8|7425.8|7430.8|7427.8|7428.6|7425.6|36
1581917100000|2020-02-17 05:25:00|7429.1|7426.1|7431.3|7428.3|7431.6|7428.6|7428.8|7425.8|11
1581917400000|2020-02-17 05:30:00|7431.1|7428.1|7429.3|7426.3|7431.8|7428.8|7429.1|7426.1|24
1581917700000|2020-02-17 05:35:00|7429.1|7426.1|7430.1|7427.1|7430.1|7427.1|7428.8|7425.8|0
1581918000000|2020-02-17 05:40:00|7429.8|7426.8|7430.6|7427.6|7432.8|7429.8|7429.8|7426.8|15
1581918300000|2020-02-17 05:45:00|7430.8|7427.8|7430.3|7427.3|7431.8|7428.8|7430.3|7427.3|3
1581918600000|2020-02-17 05:50:00|7430.6|7427.6|7429.3|7426.3|7430.8|7427.8|7429.3|7426.3|19
1581918900000|2020-02-17 05:55:00|7429.6|7426.6|7430.6|7427.6|7431.3|7428.3|7429.6|7426.6|12
1581919200000|2020-02-17 06:00:00|7430.3|7427.3|7427.8|7424.8|7430.6|7427.6|7426.8|7423.8|8
1581919500000|2020-02-17 06:05:00|7428.1|7425.1|7430.1|7427.1|7430.1|7427.1|7427.3|7424.3|10
1581919800000|2020-02-17 06:10:00|7430.3|7427.3|7436.3|7433.3|7436.3|7433.3|7430.3|7427.3|40
1581920100000|2020-02-17 06:15:00|7436.1|7433.1|7439.8|7436.8|7440.8|7437.8|7435.1|7432.1|49
1581920400000|2020-02-17 06:20:00|7440.1|7437.1|7435.3|7432.3|7440.1|7437.1|7434.8|7431.8|55
1581920700000|2020-02-17 06:25:00|7435.1|7432.1|7435.3|7432.3|7435.3|7432.3|7433.6|7430.6|1
1581921000000|2020-02-17 06:30:00|7435.1|7432.1|7432.8|7429.8|7435.1|7432.1|7432.1|7429.1|20
1581921300000|2020-02-17 06:35:00|7432.6|7429.6|7434.8|7431.8|7435.6|7432.6|7431.6|7428.6|16
1581921600000|2020-02-17 06:40:00|7434.6|7431.6|7436.1|7433.1|7436.1|7433.1|7433.6|7430.6|1
1581921900000|2020-02-17 06:45:00|7435.8|7432.8|7433.8|7430.8|7436.3|7433.3|7433.3|7430.3|7
1581922200000|2020-02-17 06:50:00|7433.6|7430.6|7434.3|7431.3|7434.3|7431.3|7432.1|7429.1|15
1581922500000|2020-02-17 06:55:00|7433.8|7430.8|7433.3|7430.3|7433.8|7430.8|7432.1|7429.1|18
1581922800000|2020-02-17 07:00:00|7433.8|7430.8|7432.3|7430.3|7433.8|7430.8|7428.8|7426.8|89
1581923100000|2020-02-17 07:05:00|7432.1|7430.1|7432.3|7430.3|7433.1|7431.1|7429.8|7427.8|109
1581923400000|2020-02-17 07:10:00|7432.1|7430.1|7434.1|7432.1|7435.1|7433.1|7431.8|7429.8|84
1581923700000|2020-02-17 07:15:00|7433.8|7431.8|7432.1|7430.1|7433.8|7431.8|7431.1|7429.1|109
1581924000000|2020-02-17 07:20:00|7432.3|7430.3|7432.1|7430.1|7433.6|7431.6|7431.1|7429.1|49
1581924300000|2020-02-17 07:25:00|7431.8|7429.8|7432.8|7430.8|7433.6|7431.6|7430.8|7428.8|54
1581924600000|2020-02-17 07:30:00|7433.1|7431.1|7433.6|7431.6|7434.1|7432.1|7431.1|7429.1|78
1581924900000|2020-02-17 07:35:00|7433.3|7431.3|7435.6|7433.6|7436.3|7434.3|7432.1|7430.1|87
1581925200000|2020-02-17 07:40:00|7435.8|7433.8|7435.1|7433.1|7436.1|7434.1|7433.3|7431.3|104
1581925500000|2020-02-17 07:45:00|7434.8|7432.8|7438.8|7436.8|7440.1|7438.1|7434.6|7432.6|138
1581925800000|2020-02-17 07:50:00|7438.6|7436.6|7434.8|7432.8|7439.3|7437.3|7433.8|7431.8|20
1581926100000|2020-02-17 07:55:00|7435.1|7433.1|7436.8|7434.8|7438.6|7436.6|7434.3|7432.3|183
1581926400000|2020-02-17 08:00:00|7436.3|7435.3|7427.1|7426.1|7442.8|7441.8|7426.3|7425.3|1443
1581926700000|2020-02-17 08:05:00|7427.6|7426.6|7428.8|7427.8|7436.6|7435.6|7426.8|7425.8|722
1581927000000|2020-02-17 08:10:00|7428.6|7427.6|7430.8|7429.8|7435.1|7434.1|7425.3|7424.3|912
1581927300000|2020-02-17 08:15:00|7431.1|7430.1|7447.6|7446.6|7448.3|7447.3|7431.1|7430.1|657
1581927600000|2020-02-17 08:20:00|7447.8|7446.8|7447.8|7446.8|7449.3|7448.3|7443.1|7442.1|795
1581927900000|2020-02-17 08:25:00|7448.3|7447.3|7447.6|7446.6|7449.6|7448.6|7444.3|7443.3|432
1581928200000|2020-02-17 08:30:00|7447.1|7446.1|7443.6|7442.6|7451.8|7450.8|7442.6|7441.6|970
1581928500000|2020-02-17 08:35:00|7443.3|7442.3|7437.1|7436.1|7444.1|7443.1|7436.6|7435.6|444
1581928800000|2020-02-17 08:40:00|7436.8|7435.8|7430.3|7429.3|7440.3|7439.3|7428.8|7427.8|774
1581929100000|2020-02-17 08:45:00|7430|7429|7433.3|7432.3|7437.5|7436.5|7428.5|7427.5|332
1581929400000|2020-02-17 08:50:00|7433|7432|7433.8|7432.8|7436.8|7435.8|7430.8|7429.8|249
1581929700000|2020-02-17 08:55:00|7434|7433|7430.8|7429.8|7436|7435|7428.3|7427.3|293
1581930000000|2020-02-17 09:00:00|7430.5|7429.5|7429.8|7428.8|7431|7430|7428.3|7427.3|163
1581930300000|2020-02-17 09:05:00|7430|7429|7425.3|7424.3|7430.8|7429.8|7424.8|7423.8|168
1581930600000|2020-02-17 09:10:00|7425.5|7424.5|7423.8|7422.8|7427|7426|7423.5|7422.5|202
1581930900000|2020-02-17 09:15:00|7424|7423|7427.5|7426.5|7427.8|7426.8|7423.8|7422.8|248
1581931200000|2020-02-17 09:20:00|7427.3|7426.3|7424.3|7423.3|7428.3|7427.3|7423.3|7422.3|301
1581931500000|2020-02-17 09:25:00|7424|7423|7424.5|7423.5|7427.3|7426.3|7421.8|7420.8|828
1581931800000|2020-02-17 09:30:00|7424.3|7423.3|7427.8|7426.8|7428.3|7427.3|7423.5|7422.5|91
1581932100000|2020-02-17 09:35:00|7427.5|7426.5|7426|7425|7427.5|7426.5|7424|7423|153
1581932400000|2020-02-17 09:40:00|7425.8|7424.8|7426.5|7425.5|7428.8|7427.8|7425.3|7424.3|110
1581932700000|2020-02-17 09:45:00|7426.8|7425.8|7428.3|7427.3|7431|7430|7425.8|7424.8|878
1581933000000|2020-02-17 09:50:00|7428.5|7427.5|7425.8|7424.8|7428.5|7427.5|7425.3|7424.3|165
1581933300000|2020-02-17 09:55:00|7425.3|7424.3|7426.3|7425.3|7427.8|7426.8|7423.8|7422.8|215
1581933600000|2020-02-17 10:00:00|7426|7425|7429.3|7428.3|7429.8|7428.8|7426|7425|141
1581933900000|2020-02-17 10:05:00|7429.5|7428.5|7429.5|7428.5|7431.8|7430.8|7426.8|7425.8|430
1581934200000|2020-02-17 10:10:00|7429.8|7428.8|7427.8|7426.8|7431.5|7430.5|7427.8|7426.8|226
1581934500000|2020-02-17 10:15:00|7427.5|7426.5|7427|7426|7429|7428|7426.8|7425.8|129
1581934800000|2020-02-17 10:20:00|7426.8|7425.8|7427.3|7426.3|7427.8|7426.8|7425.3|7424.3|159
1581935100000|2020-02-17 10:25:00|7427.5|7426.5|7428|7427|7429.3|7428.3|7426.8|7425.8|78
1581935400000|2020-02-17 10:30:00|7427.8|7426.8|7424.8|7423.8|7428|7427|7424.8|7423.8|164
1581935700000|2020-02-17 10:35:00|7425|7424|7424.5|7423.5|7425.8|7424.8|7424|7423|104
1581936000000|2020-02-17 10:40:00|7424.8|7423.8|7425.8|7424.8|7426.8|7425.8|7423.3|7422.3|106
1581936300000|2020-02-17 10:45:00|7425.5|7424.5|7427.3|7426.3|7429.3|7428.3|7424.8|7423.8|195
1581936600000|2020-02-17 10:50:00|7427|7426|7425.8|7424.8|7427.3|7426.3|7425.3|7424.3|91
1581936900000|2020-02-17 10:55:00|7425.5|7424.5|7425.3|7424.3|7426|7425|7423.8|7422.8|187
1581937200000|2020-02-17 11:00:00|7425.5|7424.5|7426.5|7425.5|7426.8|7425.8|7424.8|7423.8|98
1581937500000|2020-02-17 11:05:00|7426.8|7425.8|7432.3|7431.3|7432.5|7431.5|7426|7425|227
1581937800000|2020-02-17 11:10:00|7432.5|7431.5|7435.8|7434.8|7436.8|7435.8|7432.3|7431.3|352
1581938100000|2020-02-17 11:15:00|7435.5|7434.5|7435.8|7434.8|7438.3|7437.3|7433.8|7432.8|584
1581938400000|2020-02-17 11:20:00|7436|7435|7435.5|7434.5|7438|7437|7434.8|7433.8|290
1581938700000|2020-02-17 11:25:00|7435.8|7434.8|7431.5|7430.5|7436.3|7435.3|7431|7430|153
1581939000000|2020-02-17 11:30:00|7431.8|7430.8|7432.8|7431.8|7432.8|7431.8|7430.8|7429.8|116
1581939300000|2020-02-17 11:35:00|7432.5|7431.5|7434.8|7433.8|7435.3|7434.3|7432|7431|188
1581939600000|2020-02-17 11:40:00|7435|7434|7439.8|7438.8|7439.8|7438.8|7435|7434|347
1581939900000|2020-02-17 11:45:00|7439.3|7438.3|7437.3|7436.3|7439.3|7438.3|7437.3|7436.3|185
1581940200000|2020-02-17 11:50:00|7437|7436|7439.3|7438.3|7439.8|7438.8|7436|7435|179
1581940500000|2020-02-17 11:55:00|7439.8|7438.8|7443.8|7442.8|7443.8|7442.8|7439.3|7438.3|480
1581940800000|2020-02-17 12:00:00|7444|7443|7435.3|7434.3|7444.3|7443.3|7435.3|7434.3|329
1581941100000|2020-02-17 12:05:00|7435.5|7434.5|7431.3|7430.3|7435.8|7434.8|7431.3|7430.3|267
1581941400000|2020-02-17 12:10:00|7430.8|7429.8|7430.8|7429.8|7432.3|7431.3|7429.8|7428.8|222
1581941700000|2020-02-17 12:15:00|7431|7430|7432|7431|7432.5|7431.5|7430.3|7429.3|152
1581942000000|2020-02-17 12:20:00|7431.8|7430.8|7433.8|7432.8|7434|7433|7431.3|7430.3|61
1581942300000|2020-02-17 12:25:00|7433.5|7432.5|7432|7431|7434.8|7433.8|7432|7431|107
1581942600000|2020-02-17 12:30:00|7432.3|7431.3|7430.5|7429.5|7433.3|7432.3|7430|7429|330
1581942900000|2020-02-17 12:35:00|7430.8|7429.8|7431.5|7430.5|7432.3|7431.3|7429.3|7428.3|274
1581943200000|2020-02-17 12:40:00|7431.6|7430.6|7431.6|7430.6|7433.4|7432.4|7430.9|7429.9|95
1581943500000|2020-02-17 12:45:00|7431.9|7430.9|7432.4|7431.4|7432.9|7431.9|7431.1|7430.1|126
1581943800000|2020-02-17 12:50:00|7432.6|7431.6|7430.9|7429.9|7432.9|7431.9|7430.9|7429.9|130
1581944100000|2020-02-17 12:55:00|7430.6|7429.6|7428.6|7427.6|7430.6|7429.6|7426.9|7425.9|193
1581944400000|2020-02-17 13:00:00|7428.9|7427.9|7427.4|7426.4|7428.9|7427.9|7426.9|7425.9|150
1581944700000|2020-02-17 13:05:00|7427.6|7426.6|7426.4|7425.4|7428.9|7427.9|7425.9|7424.9|124
1581945000000|2020-02-17 13:10:00|7425.9|7424.9|7426.9|7425.9|7426.9|7425.9|7424.9|7423.9|193
1581945300000|2020-02-17 13:15:00|7427.1|7426.1|7426.4|7425.4|7428.4|7427.4|7426.1|7425.1|113
1581945600000|2020-02-17 13:20:00|7426.9|7425.9|7425.4|7424.4|7426.9|7425.9|7425.1|7424.1|147
1581945900000|2020-02-17 13:25:00|7425.6|7424.6|7429.4|7428.4|7429.6|7428.6|7424.9|7423.9|138
1581946200000|2020-02-17 13:30:00|7429.1|7428.1|7426.9|7425.9|7429.1|7428.1|7426.4|7425.4|87
1581946500000|2020-02-17 13:35:00|7426.4|7425.4|7431.6|7430.6|7431.6|7430.6|7426.4|7425.4|105
1581946800000|2020-02-17 13:40:00|7431.9|7430.9|7430.1|7429.1|7432.4|7431.4|7430.1|7429.1|153
1581947100000|2020-02-17 13:45:00|7429.9|7428.9|7429.4|7428.4|7430.1|7429.1|7428.9|7427.9|125
1581947400000|2020-02-17 13:50:00|7429.1|7428.1|7428.4|7427.4|7429.4|7428.4|7426.9|7425.9|289
1581947700000|2020-02-17 13:55:00|7428.1|7427.1|7429.1|7428.1|7429.1|7428.1|7425.9|7424.9|244
1581948000000|2020-02-17 14:00:00|7429.4|7428.4|7427.6|7426.6|7430.6|7429.6|7426.9|7425.9|182
1581948300000|2020-02-17 14:05:00|7427.9|7426.9|7425.1|7424.1|7427.9|7426.9|7424.9|7423.9|134
1581948600000|2020-02-17 14:10:00|7425.4|7424.4|7425.1|7424.1|7426.9|7425.9|7424.4|7423.4|138
1581948900000|2020-02-17 14:15:00|7424.9|7423.9|7425.4|7424.4|7426.9|7425.9|7424.4|7423.4|110
1581949200000|2020-02-17 14:20:00|7425.6|7424.6|7426.4|7425.4|7427.4|7426.4|7425.6|7424.6|80
1581949500000|2020-02-17 14:25:00|7426.9|7425.9|7426.4|7425.4|7427.4|7426.4|7425.9|7424.9|148
1581949800000|2020-02-17 14:30:00|7426.6|7425.6|7424.4|7423.4|7426.9|7425.9|7423.9|7422.9|322
1581950100000|2020-02-17 14:35:00|7424.6|7423.6|7426.4|7425.4|7426.4|7425.4|7422.9|7421.9|321
1581950400000|2020-02-17 14:40:00|7426.1|7425.1|7428.1|7427.1|7428.4|7427.4|7425.4|7424.4|186
1581950700000|2020-02-17 14:45:00|7428.4|7427.4|7427.9|7426.9|7429.4|7428.4|7425.9|7424.9|452
1581951000000|2020-02-17 14:50:00|7427.6|7426.6|7428.1|7427.1|7429.4|7428.4|7426.9|7425.9|144
1581951300000|2020-02-17 14:55:00|7428.4|7427.4|7427.9|7426.9|7429.6|7428.6|7426.9|7425.9|311
1581951600000|2020-02-17 15:00:00|7427.6|7426.6|7423.6|7422.6|7427.9|7426.9|7423.4|7422.4|327
1581951900000|2020-02-17 15:05:00|7423.9|7422.9|7425.9|7424.9|7426.6|7425.6|7423.4|7422.4|462
1581952200000|2020-02-17 15:10:00|7425.7|7424.7|7426.7|7425.7|7426.7|7425.7|7424.7|7423.7|241
1581952500000|2020-02-17 15:15:00|7426.9|7425.9|7428.2|7427.2|7429.2|7428.2|7426.7|7425.7|245
1581952800000|2020-02-17 15:20:00|7429.2|7428.2|7430.2|7429.2|7430.2|7429.2|7428.2|7427.2|287
1581953100000|2020-02-17 15:25:00|7430.4|7429.4|7428.7|7427.7|7430.7|7429.7|7428.2|7427.2|341
1581953400000|2020-02-17 15:30:00|7428.9|7427.9|7429.2|7428.2|7431.7|7430.7|7428.7|7427.7|337
1581953700000|2020-02-17 15:35:00|7428.7|7427.7|7427.7|7426.7|7429.7|7428.7|7427.7|7426.7|318
1581954000000|2020-02-17 15:40:00|7428.2|7427.2|7428.7|7427.7|7429.2|7428.2|7426.7|7425.7|308
1581954300000|2020-02-17 15:45:00|7428.9|7427.9|7431.2|7430.2|7431.9|7430.9|7428.7|7427.7|307
1581954600000|2020-02-17 15:50:00|7431.4|7430.4|7432.7|7431.7|7433.2|7432.2|7431.2|7430.2|258
1581954900000|2020-02-17 15:55:00|7432.2|7431.2|7434.7|7433.7|7434.7|7433.7|7431.7|7430.7|237
1581955200000|2020-02-17 16:00:00|7434.4|7433.4|7436.2|7435.2|7436.7|7435.7|7434.2|7433.2|289
1581955500000|2020-02-17 16:05:00|7436.4|7435.4|7438.4|7437.4|7439.4|7438.4|7435.4|7434.4|348
1581955800000|2020-02-17 16:10:00|7438.2|7437.2|7435.2|7434.2|7438.7|7437.7|7435.2|7434.2|309
1581956100000|2020-02-17 16:15:00|7435.4|7434.4|7434.9|7433.9|7435.9|7434.9|7433.7|7432.7|346
1581956400000|2020-02-17 16:20:00|7435.2|7434.2|7438.2|7437.2|7438.7|7437.7|7434.9|7433.9|412
1581956700000|2020-02-17 16:25:00|7438.4|7437.4|7435.9|7433.9|7439.2|7438.2|7434.7|7433.7|1429
1581957000000|2020-02-17 16:30:00|7435.2|7433.2|7434.7|7432.7|7435.9|7433.9|7432.2|7430.2|3022
1581957300000|2020-02-17 16:35:00|7434.2|7432.2|7431.7|7429.7|7434.7|7432.7|7431.2|7429.2|1474
1581957600000|2020-02-17 16:40:00|7431.4|7429.4|7429.4|7427.4|7431.7|7429.7|7429.2|7427.2|492
1581957900000|2020-02-17 16:45:00|7429.7|7427.7|7429.7|7427.7|7429.9|7427.9|7428.7|7426.7|145
1581958200000|2020-02-17 16:50:00|7429.2|7427.2|7429.2|7427.2|7431.2|7429.2|7429.2|7427.2|190
1581958500000|2020-02-17 16:55:00|7428.9|7426.9|7429.2|7427.2|7430.4|7428.4|7428.7|7426.7|113
1581958800000|2020-02-17 17:00:00|7429.4|7427.4|7430.2|7428.2|7431.2|7429.2|7429.4|7427.4|109
1581959100000|2020-02-17 17:05:00|7430.4|7428.4|7429.7|7427.7|7430.7|7428.7|7429.7|7427.7|96
1581959400000|2020-02-17 17:10:00|7429.9|7427.9|7429.7|7427.7|7430.2|7428.2|7428.9|7426.9|67
1581959700000|2020-02-17 17:15:00|7429.4|7427.4|7428.2|7426.2|7429.7|7427.7|7427.7|7425.7|125
1581960000000|2020-02-17 17:20:00|7428.4|7426.4|7428.2|7426.2|7428.4|7426.4|7428.2|7426.2|24
1581960300000|2020-02-17 17:25:00|7427.7|7425.7|7426.4|7424.4|7428.2|7426.2|7425.9|7423.9|143
1581960600000|2020-02-17 17:30:00|7426.2|7424.2|7426.7|7424.7|7427.7|7425.7|7426.2|7424.2|44
1581960900000|2020-02-17 17:35:00|7426.4|7424.4|7425.7|7423.7|7426.4|7424.4|7425.2|7423.2|129
1581961200000|2020-02-17 17:40:00|7425.9|7423.9|7426.2|7424.2|7426.4|7424.4|7425.7|7423.7|47
1581961500000|2020-02-17 17:45:00|7426.4|7424.4|7426.2|7424.2|7426.4|7424.4|7425.7|7423.7|84
1581961800000|2020-02-17 17:50:00|7425.7|7423.7|7426.2|7424.2|7426.2|7424.2|7425.7|7423.7|16
1581962100000|2020-02-17 17:55:00|7425.7|7423.7|7426.2|7424.2|7426.7|7424.7|7425.7|7423.7|155
1581962400000|2020-02-17 18:00:00|||||||||18
1581963000000|2020-02-17 18:10:00|||||||||1
1581963300000|2020-02-17 18:15:00|7426.4|7424.4|7426.7|7424.7|7426.7|7424.7|7426.2|7424.2|51
1581963600000|2020-02-17 18:20:00|7426.9|7424.9|7427.2|7425.2|7427.4|7425.4|7426.9|7424.9|29
1581963900000|2020-02-17 18:25:00|7427.4|7425.4|7427.7|7425.7|7427.7|7425.7|7427.2|7425.2|0
1581964200000|2020-02-17 18:30:00|7427.4|7425.4|7427.4|7425.4|7427.7|7425.7|7427.2|7425.2|5
1581964500000|2020-02-17 18:35:00|7427.7|7425.7|7426.7|7424.7|7427.7|7425.7|7426.4|7424.4|8
1581964800000|2020-02-17 18:40:00|7426.9|7424.9|7426.9|7424.9|7426.9|7424.9|7426.7|7424.7|1
1581965100000|2020-02-17 18:45:00|7426.7|7424.7|7426.9|7424.9|7426.9|7424.9|7426.7|7424.7|1
1581965400000|2020-02-17 18:50:00|7427.2|7425.2|7428.2|7426.2|7428.2|7426.2|7426.7|7424.7|137
1581965700000|2020-02-17 18:55:00|7428.4|7426.4|7427.4|7425.4|7428.7|7426.7|7427.4|7425.4|37
1581966000000|2020-02-17 19:00:00|7427.7|7425.7|7427.4|7425.4|7427.9|7425.9|7427.4|7425.4|5
1581966300000|2020-02-17 19:05:00|7427.7|7425.7|7428.2|7426.2|7428.2|7426.2|7427.2|7425.2|13
1581966600000|2020-02-17 19:10:00|7428.4|7426.4|7428.2|7426.2|7428.4|7426.4|7428.2|7426.2|11
1581966900000|2020-02-17 19:15:00|7428.4|7426.4|7428.9|7426.9|7429.2|7427.2|7428.2|7426.2|22
1581967200000|2020-02-17 19:20:00|7429.2|7427.2|7429.4|7427.4|7429.4|7427.4|7429.2|7427.2|14
1581967500000|2020-02-17 19:25:00|7429.2|7427.2|7428.7|7426.7|7429.7|7427.7|7428.7|7426.7|11
1581967800000|2020-02-17 19:30:00|7428.4|7426.4|7428.2|7426.2|7428.9|7426.9|7427.7|7425.7|42
1581968100000|2020-02-17 19:35:00|7428.4|7426.4|7428.4|7426.4|7428.9|7426.9|7428.2|7426.2|8
1581968400000|2020-02-17 19:40:00|7428.7|7426.7|7429.4|7427.4|7429.4|7427.4|7428.7|7426.7|8
1581968700000|2020-02-17 19:45:00|7429.2|7427.2|7428.9|7426.9|7429.4|7427.4|7428.9|7426.9|3
1581969000000|2020-02-17 19:50:00|7429.2|7427.2|7429.2|7427.2|7429.2|7427.2|7428.9|7426.9|2
1581969300000|2020-02-17 19:55:00|7429.4|7427.4|7430.2|7428.2|7430.2|7428.2|7429.2|7427.2|10
1581969600000|2020-02-17 20:00:00|7429.9|7427.9|7429.4|7427.4|7429.9|7427.9|7429.4|7427.4|12
1581969900000|2020-02-17 20:05:00|7429.2|7427.2|7428.4|7426.4|7429.2|7427.2|7428.4|7426.4|12
1581970200000|2020-02-17 20:10:00|7428.7|7426.7|7428.4|7426.4|7428.7|7426.7|7428.4|7426.4|6
1581970500000|2020-02-17 20:15:00|7428.2|7426.2|7429.2|7427.2|7429.2|7427.2|7428.2|7426.2|3
1581970800000|2020-02-17 20:20:00|7429.4|7427.4|7428.7|7426.7|7429.4|7427.4|7428.7|7426.7|3
1581971100000|2020-02-17 20:25:00|7428.4|7426.4|7428.9|7426.9|7428.9|7426.9|7428.4|7426.4|9
1581971400000|2020-02-17 20:30:00|7429.2|7427.2|7430.2|7428.2|7430.2|7428.2|7429.2|7427.2|4
1581971700000|2020-02-17 20:35:00|7429.9|7427.9|7428.9|7426.9|7429.9|7427.9|7428.7|7426.7|19
1581972000000|2020-02-17 20:40:00|7429.2|7427.2|7429.7|7427.7|7430.2|7428.2|7428.9|7426.9|10
1581972300000|2020-02-17 20:45:00|7429.9|7427.9|7427.2|7425.2|7430.2|7428.2|7427.2|7425.2|113
1581972600000|2020-02-17 20:50:00|7427.4|7425.4|7430.4|7428.4|7431.7|7429.7|7427.2|7425.2|133
1581972900000|2020-02-17 20:55:00|7430.7|7428.7|7430.2|7426.2|7430.7|7428.7|7428.4|7426.2|10
1581973500000|2020-02-17 21:05:00|7430.1|7426.1|7430.1|7426.1|7430.1|7426.1|7430.1|7426.1|0
1581973800000|2020-02-17 21:10:00|7429.7|7425.7|7428.2|7424.2|7429.7|7425.7|7428.2|7424.2|0
1581974100000|2020-02-17 21:15:00|7428.1|7424.1|7425.7|7421.7|7428.2|7424.2|7425.1|7421.1|0
1581974400000|2020-02-17 21:20:00|7425.8|7421.8|7426.4|7422.4|7426.4|7422.4|7425.8|7421.8|0
1581974700000|2020-02-17 21:25:00|7426.3|7422.3|7426.6|7422.6|7426.6|7422.6|7426.3|7422.3|0
1581975000000|2020-02-17 21:30:00|7426.7|7422.7|7426.8|7422.8|7426.8|7422.8|7426.7|7422.7|0
1581975300000|2020-02-17 21:35:00|7426.1|7422.1|7426.1|7422.1|7426.1|7422.1|7426.1|7422.1|0
1581975900000|2020-02-17 21:45:00|7426|7422|7425.7|7421.7|7426|7422|7425.7|7421.7|0
1581976200000|2020-02-17 21:50:00|7426.2|7422.2|7426.2|7422.2|7426.2|7422.2|7426.2|7422.2|0
1581976500000|2020-02-17 21:55:00|7425.8|7421.8|7425.8|7421.8|7425.8|7421.8|7425.8|7421.8|0
1581976800000|2020-02-17 22:00:00|7426.5|7422.5|7424.7|7420.7|7426.5|7422.5|7424.7|7420.7|0
1581977100000|2020-02-17 22:05:00|7424.3|7420.3|7424.3|7420.3|7424.4|7420.4|7424.3|7420.3|0
1581977400000|2020-02-17 22:10:00|7424.6|7420.6|7424.6|7420.6|7424.6|7420.6|7424.6|7420.6|0
1581977700000|2020-02-17 22:15:00|7424.2|7420.2|7424.2|7420.2|7424.3|7420.3|7424.2|7420.2|0
1581978600000|2020-02-17 22:30:00|7424.1|7420.1|7424.1|7420.1|7424.1|7420.1|7424.1|7420.1|0
1581978900000|2020-02-17 22:35:00|7425.1|7421.1|7425.1|7421.1|7425.2|7421.2|7425.1|7421.1|0
1581979200000|2020-02-17 22:40:00|7425.2|7421.2|7425.2|7421.2|7425.2|7421.2|7425.2|7421.2|0
1581979500000|2020-02-17 22:45:00|7425.1|7421.1|7425|7421|7425.1|7421.1|7425|7421|0
1581979800000|2020-02-17 22:50:00|7424.7|7420.7|7423.4|7419.4|7424.7|7420.7|7423.4|7419.4|0
1581980100000|2020-02-17 22:55:00|7423.1|7419.1|7419.4|7415.4|7423.3|7419.3|7419.4|7415.4|0
1581980400000|2020-02-17 23:00:00|7415.5|7411.5|7408.2|7404.2|7415.9|7411.9|7404.6|7400.6|0
1581980700000|2020-02-17 23:05:00|7407.8|7403.8|7407.4|7403.4|7410.2|7406.2|7404.9|7400.9|0
1581981000000|2020-02-17 23:10:00|7407.2|7403.2|7407.6|7403.6|7408.6|7404.6|7405|7401|0
1581981300000|2020-02-17 23:15:00|7408|7404|7408.5|7404.5|7408.6|7404.6|7407.5|7403.5|0
1581981600000|2020-02-17 23:20:00|7408.7|7404.7|7408.7|7404.7|7411.2|7407.2|7407.8|7403.8|0
1581981900000|2020-02-17 23:25:00|7408.5|7404.5|7409|7405|7410.1|7406.1|7408.2|7404.2|0
1581982200000|2020-02-17 23:30:00|7409.4|7405.4|7412.4|7408.4|7412.8|7408.8|7409.4|7405.4|0
1581982500000|2020-02-17 23:35:00|7412.8|7408.8|7412.8|7408.8|7414|7410|7412.2|7408.2|0
1581982800000|2020-02-17 23:40:00|7413.2|7409.2|7415.2|7411.2|7415.2|7411.2|7413.2|7409.2|0
1581983100000|2020-02-17 23:45:00|7415|7411|7412.5|7408.5|7415.2|7411.2|7411.9|7407.9|0
1581983400000|2020-02-17 23:50:00|7412.6|7408.6|7413.8|7409.8|7414.6|7410.6|7412|7408|0
1581983700000|2020-02-17 23:55:00|7413.5|7409.5|7413.1|7409.1|7413.8|7409.8|7412.3|7408.3|0
1581984000000|2020-02-18 00:00:00|7413.5|7409.5|7411.2|7407.2|7413.5|7409.5|7411.2|7407.2|0
1581984300000|2020-02-18 00:05:00|7411.6|7407.6|7412.4|7408.4|7412.4|7408.4|7410.8|7406.8|0
1581984600000|2020-02-18 00:10:00|7412.2|7408.2|7411.6|7407.6|7413.6|7409.6|7411.6|7407.6|0
1581984900000|2020-02-18 00:15:00|7412|7408|7414.8|7410.8|7414.8|7410.8|7412|7408|0
1581985200000|2020-02-18 00:20:00|7414.7|7410.7|7412.1|7408.1|7414.8|7410.8|7411.5|7407.5|0
1581985500000|2020-02-18 00:25:00|7412|7408|7413|7409|7414.3|7410.3|7411.4|7407.4|0
1581985800000|2020-02-18 00:30:00|7412.9|7408.9|7415.7|7411.7|7415.7|7411.7|7412.8|7408.8|0
1581986100000|2020-02-18 00:35:00|7414.5|7410.5|7413.6|7409.6|7414.5|7410.5|7413.5|7409.5|0
1581986400000|2020-02-18 00:40:00|7413.5|7409.5|7412.1|7408.1|7413.7|7409.7|7410.9|7406.9|0
1581986700000|2020-02-18 00:45:00|7412.2|7408.2|7411.9|7407.9|7413.6|7409.6|7410.7|7406.7|0
1581987000000|2020-02-18 00:50:00|7412|7408|7413.6|7409.6|7413.7|7409.7|7411.9|7407.9|0
1581987300000|2020-02-18 00:55:00|7413|7409|7404.2|7400.2|7413|7409|7404.1|7400.1|0
1581987600000|2020-02-18 01:00:00|7404.1|7400.1|7407.2|7404.2|7410.7|7407.7|7403.4|7400|328
1581987900000|2020-02-18 01:05:00|7406.9|7403.9|7401.9|7398.9|7407.2|7404.2|7401.4|7398.4|68
1581988200000|2020-02-18 01:10:00|7401.7|7398.7|7399.7|7396.7|7403.4|7400.4|7399.4|7396.4|55
1581988500000|2020-02-18 01:15:00|7399.9|7396.9|7403.4|7400.4|7404.4|7401.4|7398.9|7395.9|20
1581988800000|2020-02-18 01:20:00|7403.2|7400.2|7402.4|7399.4|7405.7|7402.7|7400.7|7397.7|37
1581989100000|2020-02-18 01:25:00|7402.2|7399.2|7405.7|7402.7|7406.2|7403.2|7402.2|7399.2|15
1581989400000|2020-02-18 01:30:00|7405.9|7402.9|7405.9|7402.9|7407.7|7404.7|7404.7|7401.7|49
1581989700000|2020-02-18 01:35:00|7405.4|7402.4|7402.2|7399.2|7405.4|7402.4|7401.7|7398.7|24
1581990000000|2020-02-18 01:40:00|7401.9|7398.9|7403.4|7400.4|7403.9|7400.9|7401.4|7398.4|12
1581990300000|2020-02-18 01:45:00|7403.2|7400.2|7400.2|7397.2|7403.2|7400.2|7399.4|7396.4|23
1581990600000|2020-02-18 01:50:00|7399.9|7396.9|7402.7|7399.7|7403.2|7400.2|7399.7|7396.7|33
1581990900000|2020-02-18 01:55:00|7402.9|7399.9|7402.7|7399.7|7402.9|7399.9|7401.9|7398.9|9
1581991200000|2020-02-18 02:00:00|7402.4|7399.4|7405.4|7402.4|7405.9|7402.9|7400.2|7397.2|24
1581991500000|2020-02-18 02:05:00|7405.7|7402.7|7404.9|7401.9|7406.2|7403.2|7403.7|7400.7|14
1581991800000|2020-02-18 02:10:00|7405.2|7402.2|7401.4|7398.4|7405.4|7402.4|7400.9|7397.9|72
1581992100000|2020-02-18 02:15:00|7401.7|7398.7|7401.4|7398.4|7401.7|7398.7|7400.2|7397.2|10
1581992400000|2020-02-18 02:20:00|7401.2|7398.2|7403.9|7400.9|7405.2|7402.2|7400.4|7397.4|121
1581992700000|2020-02-18 02:25:00|7404.2|7401.2|7401.4|7398.4|7404.2|7401.2|7400.7|7397.7|24
1581993000000|2020-02-18 02:30:00|7401.2|7398.2|7398.7|7395.7|7401.2|7398.2|7397.9|7394.9|56
1581993300000|2020-02-18 02:35:00|7398.4|7395.4|7396.9|7393.9|7399.4|7396.4|7396.4|7393.4|48
1581993600000|2020-02-18 02:40:00|7396.7|7393.7|7397.4|7394.4|7399.2|7396.2|7396.2|7393.2|90
1581993900000|2020-02-18 02:45:00|7397.2|7394.2|7396.9|7393.9|7397.4|7394.4|7394.9|7391.9|65
1581994200000|2020-02-18 02:50:00|7397.2|7394.2|7393.9|7390.9|7398.2|7395.2|7393.9|7390.9|23
1581994500000|2020-02-18 02:55:00|7393.7|7390.7|7391.7|7388.7|7394.2|7391.2|7390.7|7387.7|73
1581994800000|2020-02-18 03:00:00|7391.9|7388.9|7393.4|7390.4|7394.2|7391.2|7390.2|7387.2|41
1581995100000|2020-02-18 03:05:00|7393.2|7390.2|7393.2|7390.2|7394.9|7391.9|7392.2|7389.2|12
1581995400000|2020-02-18 03:10:00|7392.9|7389.9|7394.2|7391.2|7394.9|7391.9|7392.9|7389.9|6
1581995700000|2020-02-18 03:15:00|7394.4|7391.4|7393.2|7390.2|7394.4|7391.4|7392.2|7389.2|9
1581996000000|2020-02-18 03:20:00|7392.9|7389.9|7392.4|7389.4|7393.2|7390.2|7391.7|7388.7|11
1581996300000|2020-02-18 03:25:00|7392.7|7389.7|7393.9|7390.9|7394.9|7391.9|7392.7|7389.7|10
1581996600000|2020-02-18 03:30:00|7394.2|7391.2|7394.4|7391.4|7394.7|7391.7|7392.7|7389.7|12
1581996900000|2020-02-18 03:35:00|7394.2|7391.2|7391.7|7388.7|7394.2|7391.2|7391.4|7388.4|18
1581997200000|2020-02-18 03:40:00|7391.9|7388.9|7391.4|7388.4|7392.9|7389.9|7391.2|7388.2|5
1581997500000|2020-02-18 03:45:00|7391.7|7388.7|7391.9|7388.9|7391.9|7388.9|7390.7|7387.7|6
1581997800000|2020-02-18 03:50:00|7391.7|7388.7|7392.4|7389.4|7392.4|7389.4|7391.2|7388.2|18
1581998100000|2020-02-18 03:55:00|7392.2|7389.2|7391.9|7388.9|7392.9|7389.9|7391.4|7388.4|9
1581998400000|2020-02-18 04:00:00|7392.2|7389.2|7392.4|7389.4|7392.4|7389.4|7391.4|7388.4|11
1581998700000|2020-02-18 04:05:00|7392.2|7389.2|7390.4|7387.4|7392.2|7389.2|7389.7|7386.7|7
1581999000000|2020-02-18 04:10:00|7390.7|7387.7|7390.7|7387.7|7390.9|7387.9|7389.4|7386.4|9
1581999300000|2020-02-18 04:15:00|7390.9|7387.9|7392.4|7389.4|7392.7|7389.7|7389.9|7386.9|2
1581999600000|2020-02-18 04:20:00|7392.7|7389.7|7394.4|7391.4|7394.7|7391.7|7392.4|7389.4|0
1581999900000|2020-02-18 04:25:00|7394.7|7391.7|7393.2|7390.2|7394.9|7391.9|7392.9|7389.9|3
1582000200000|2020-02-18 04:30:00|7392.9|7389.9|7395.2|7392.2|7395.2|7392.2|7392.7|7389.7|2
1582000500000|2020-02-18 04:35:00|7394.9|7391.9|7395.7|7392.7|7395.7|7392.7|7394.9|7391.9|0
1582000800000|2020-02-18 04:40:00|7395.4|7392.4|7395.7|7392.7|7395.7|7392.7|7394.7|7391.7|0
1582001100000|2020-02-18 04:45:00|7395.4|7392.4|7396.7|7393.7|7396.9|7393.9|7395.2|7392.2|4
1582001400000|2020-02-18 04:50:00|7396.9|7393.9|7396.4|7393.4|7396.9|7393.9|7394.7|7391.7|65
1582001700000|2020-02-18 04:55:00|7396.7|7393.7|7396.9|7393.9|7397.2|7394.2|7395.4|7392.4|11
1582002000000|2020-02-18 05:00:00|7397.2|7394.2|7394.4|7391.4|7397.9|7394.9|7393.9|7390.9|28
1582002300000|2020-02-18 05:05:00|7394.7|7391.7|7394.4|7391.4|7394.9|7391.9|7393.9|7390.9|8
1582002600000|2020-02-18 05:10:00|7394.7|7391.7|7393.2|7390.2|7394.9|7391.9|7392.9|7389.9|17
1582002900000|2020-02-18 05:15:00|7392.9|7389.9|7392.4|7389.4|7393.9|7390.9|7391.9|7388.9|30
1582003200000|2020-02-18 05:20:00|7392.2|7389.2|7391.9|7388.9|7392.2|7389.2|7389.9|7386.9|47
1582003500000|2020-02-18 05:25:00|7391.7|7388.7|7392.4|7389.4|7392.4|7389.4|7390.7|7387.7|29
1582003800000|2020-02-18 05:30:00|7392.2|7389.2|7392.4|7389.4|7393.4|7390.4|7391.2|7388.2|19
1582004100000|2020-02-18 05:35:00|7392.2|7389.2|7395.7|7392.7|7395.7|7392.7|7391.7|7388.7|11
1582004400000|2020-02-18 05:40:00|7395.4|7392.4|7394.4|7391.4|7396.4|7393.4|7394.2|7391.2|37
1582004700000|2020-02-18 05:45:00|7394.7|7391.7|7392.4|7389.4|7394.7|7391.7|7391.9|7388.9|14
1582005000000|2020-02-18 05:50:00|7392.2|7389.2|7392.4|7389.4|7392.9|7389.9|7391.4|7388.4|30
1582005300000|2020-02-18 05:55:00|7392.2|7389.2|7393.4|7390.4|7393.7|7390.7|7392.2|7389.2|16
1582005600000|2020-02-18 06:00:00|7393.7|7390.7|7391.9|7388.9|7394.2|7391.2|7391.2|7388.2|27
1582005900000|2020-02-18 06:05:00|7392.2|7389.2|7393.2|7390.2|7393.4|7390.4|7391.7|7388.7|14
1582006200000|2020-02-18 06:10:00|7393.4|7390.4|7395.4|7392.4|7396.2|7393.2|7393.4|7390.4|43
1582006500000|2020-02-18 06:15:00|7395.7|7392.7|7394.4|7391.4|7396.2|7393.2|7392.2|7389.2|21
1582006800000|2020-02-18 06:20:00|7394.7|7391.7|7392.7|7389.7|7394.7|7391.7|7392.7|7389.7|11
1582007100000|2020-02-18 06:25:00|7392.9|7389.9|7391.2|7388.2|7393.4|7390.4|7390.9|7387.9|11
1582007400000|2020-02-18 06:30:00|7390.9|7387.9|7390.9|7387.9|7391.4|7388.4|7389.9|7386.9|18
1582007700000|2020-02-18 06:35:00|7391.2|7388.2|7392.2|7389.2|7392.7|7389.7|7390.7|7387.7|24
1582008000000|2020-02-18 06:40:00|7392.4|7389.4|7393.4|7390.4|7393.4|7390.4|7391.7|7388.7|17
1582008300000|2020-02-18 06:45:00|7393.2|7390.2|7393.4|7390.4|7394.2|7391.2|7392.4|7389.4|20
1582008600000|2020-02-18 06:50:00|7393.2|7390.2|7392.4|7389.4|7393.4|7390.4|7390.9|7387.9|17
1582008900000|2020-02-18 06:55:00|7392.7|7389.7|7391.4|7388.4|7392.7|7389.7|7389.9|7386.9|30
1582009200000|2020-02-18 07:00:00|7391.9|7388.9|7380.9|7378.9|7393.4|7390.9|7380.7|7378.7|388
1582009500000|2020-02-18 07:05:00|7381.2|7379.2|7383.9|7381.9|7384.9|7382.9|7379.9|7377.9|184
1582009800000|2020-02-18 07:10:00|7384.2|7382.2|7377.2|7375.2|7384.2|7382.2|7377.2|7375.2|132
1582010100000|2020-02-18 07:15:00|7376.7|7374.7|7377.2|7375.2|7378.4|7376.4|7373.7|7371.7|208
1582010400000|2020-02-18 07:20:00|7376.9|7374.9|7378.9|7376.9|7379.2|7377.2|7375.7|7373.7|118
1582010700000|2020-02-18 07:25:00|7379.2|7377.2|7376.7|7374.7|7381.4|7379.4|7376.7|7374.7|92
1582011000000|2020-02-18 07:30:00|7376.9|7374.9|7374.2|7372.2|7378.4|7376.4|7374.2|7372.2|156
1582011300000|2020-02-18 07:35:00|7374.4|7372.4|7371.2|7369.2|7374.4|7372.4|7371.2|7369.2|187
1582011600000|2020-02-18 07:40:00|7370.9|7368.9|7368.2|7366.2|7370.9|7368.9|7367.9|7365.9|179
1582011900000|2020-02-18 07:45:00|7367.9|7365.9|7371.4|7369.4|7372.7|7370.7|7366.7|7364.7|250
1582012200000|2020-02-18 07:50:00|7371.7|7369.7|7362.7|7360.7|7371.9|7369.9|7362.4|7360.4|303
1582012500000|2020-02-18 07:55:00|7362.9|7360.9|7362.2|7360.2|7366.7|7364.7|7361.4|7359.4|281
1582012800000|2020-02-18 08:00:00|7361.2|7359.2|7370.4|7369.4|7372.2|7371.2|7359.4|7358.4|2824
1582013100000|2020-02-18 08:05:00|7370.2|7369.2|7385.2|7384.2|7387.9|7386.9|7367.2|7366.2|1889
1582013400000|2020-02-18 08:10:00|7384.7|7383.7|7406.7|7405.7|7410.2|7409.2|7384.7|7383.7|2000
1582013700000|2020-02-18 08:15:00|7406.4|7405.4|7402.2|7401.2|7414.7|7413.7|7401.7|7400.7|1789
1582014000000|2020-02-18 08:20:00|7401.2|7400.2|7388.2|7387.2|7402.7|7401.7|7383.7|7382.7|1779
1582014300000|2020-02-18 08:25:00|7387.9|7386.9|7377.2|7376.2|7389.2|7388.2|7376.2|7375.2|1107
1582014600000|2020-02-18 08:30:00|7376.7|7375.7|7393.7|7392.7|7395.2|7394.2|7376.2|7375.2|1648
1582014900000|2020-02-18 08:35:00|7393.9|7392.9|7396.2|7395.2|7396.7|7395.7|7390.2|7389.2|690
1582015200000|2020-02-18 08:40:00|7395.9|7394.9|7399.1|7398.1|7404.4|7403.4|7395.4|7394.4|998
1582015500000|2020-02-18 08:45:00|7399.4|7398.4|7406.4|7405.4|7411.4|7410.4|7399.4|7398.4|1085
1582015800000|2020-02-18 08:50:00|7405.9|7404.9|7407.4|7406.4|7416.4|7415.4|7399.9|7398.9|1460
1582016100000|2020-02-18 08:55:00|7407.1|7406.1|7420.4|7419.4|7420.9|7419.9|7406.9|7405.9|1567
1582016400000|2020-02-18 09:00:00|7420.9|7419.9|7409.4|7408.4|7423.4|7422.4|7405.4|7404.4|1603
1582016700000|2020-02-18 09:05:00|7408.9|7407.9|7405.9|7404.9|7410.1|7409.1|7400.9|7399.9|660
1582017000000|2020-02-18 09:10:00|7405.4|7404.4|7393.4|7392.4|7407.1|7406.1|7391.9|7390.9|882
1582017300000|2020-02-18 09:15:00|7393.6|7392.6|7384.4|7383.4|7393.9|7392.9|7383.6|7382.6|883
1582017600000|2020-02-18 09:20:00|7383.9|7382.9|7386.9|7385.9|7389.9|7388.9|7383.4|7382.4|812
1582017900000|2020-02-18 09:25:00|7387.1|7386.1|7392.6|7391.6|7394.4|7393.4|7385.9|7384.9|691
1582018200000|2020-02-18 09:30:00|7392.4|7391.4|7394.4|7393.4|7399.9|7398.9|7391.9|7390.9|516
1582018500000|2020-02-18 09:35:00|7394.6|7393.6|7392.4|7391.4|7394.9|7393.9|7385.4|7384.4|488
1582018800000|2020-02-18 09:40:00|7392.6|7391.6|7399.4|7398.4|7400.1|7399.1|7390.4|7389.4|356
1582019100000|2020-02-18 09:45:00|7399.1|7398.1|7397.6|7396.6|7400.9|7399.9|7395.9|7394.9|342
1582019400000|2020-02-18 09:50:00|7397.4|7396.4|7397.6|7396.6|7400.9|7399.9|7394.9|7393.9|256
1582019700000|2020-02-18 09:55:00|7397.4|7396.4|7397.4|7396.4|7400.9|7399.9|7395.1|7394.1|234
1582020000000|2020-02-18 10:00:00|7397.1|7396.1|7390.4|7389.4|7397.1|7396.1|7388.9|7387.9|622
1582020300000|2020-02-18 10:05:00|7390.9|7389.9|7396.9|7395.9|7399.4|7398.4|7390.4|7389.4|540
1582020600000|2020-02-18 10:10:00|7396.6|7395.6|7400.1|7399.1|7403.4|7402.4|7396.1|7395.1|338
1582020900000|2020-02-18 10:15:00|7399.9|7398.9|7394.9|7393.9|7402.1|7401.1|7394.4|7393.4|531
1582021200000|2020-02-18 10:20:00|7394.4|7393.4|7387.1|7386.1|7395.4|7394.4|7386.9|7385.9|428
1582021500000|2020-02-18 10:25:00|7387.4|7386.4|7376.4|7375.4|7388.6|7387.6|7376.4|7375.4|930
1582021800000|2020-02-18 10:30:00|7376.1|7375.1|7381.6|7380.6|7388.9|7387.9|7374.4|7373.4|1183
1582022100000|2020-02-18 10:35:00|7381.9|7380.9|7382.4|7381.4|7383.1|7382.1|7377.4|7376.4|469
1582022400000|2020-02-18 10:40:00|7381.9|7380.9|7386.4|7385.4|7387.4|7386.4|7380.9|7379.9|446
1582022700000|2020-02-18 10:45:00|7386.1|7385.1|7380.1|7379.1|7387.9|7386.9|7379.9|7378.9|269
1582023000000|2020-02-18 10:50:00|7379.9|7378.9|7381.4|7380.4|7383.4|7382.4|7378.4|7377.4|465
1582023300000|2020-02-18 10:55:00|7381.6|7380.6|7381.9|7380.9|7383.4|7382.4|7379.9|7378.9|259
1582023600000|2020-02-18 11:00:00|7381.6|7380.6|7378.4|7377.4|7383.1|7382.1|7377.6|7376.6|759
1582023900000|2020-02-18 11:05:00|7378.6|7377.6|7367.4|7366.4|7379.4|7378.4|7367.4|7366.4|835
1582024200000|2020-02-18 11:10:00|7367.6|7366.6|7373.6|7372.6|7374.4|7373.4|7366.4|7365.4|748
1582024500000|2020-02-18 11:15:00|7373.9|7372.9|7370.9|7369.9|7374.1|7373.1|7367.9|7366.9|560
1582024800000|2020-02-18 11:20:00|7370.4|7369.4|7371.1|7370.1|7371.9|7370.9|7369.4|7368.4|240
1582025100000|2020-02-18 11:25:00|7370.9|7369.9|7375.6|7374.6|7375.9|7374.9|7367.4|7366.4|999
1582025400000|2020-02-18 11:30:00|7375.4|7374.4|7371.4|7370.4|7377.9|7376.9|7370.4|7369.4|520
1582025700000|2020-02-18 11:35:00|7371.1|7370.1|7364.4|7363.4|7371.1|7370.1|7364.4|7363.4|511
1582026000000|2020-02-18 11:40:00|7364.6|7363.6|7361.4|7360.4|7366.4|7365.4|7360.9|7359.9|669
1582026300000|2020-02-18 11:45:00|7361.1|7360.1|7360.4|7359.4|7361.9|7360.9|7357.4|7356.4|681
1582026600000|2020-02-18 11:50:00|7360.6|7359.6|7357.4|7356.4|7360.9|7359.9|7352.9|7351.9|919
1582026900000|2020-02-18 11:55:00|7357.1|7356.1|7358.4|7357.4|7358.4|7357.4|7351.4|7350.4|1424
1582027200000|2020-02-18 12:00:00|7358.1|7357.1|7357.9|7356.9|7361.4|7360.4|7356.9|7355.9|1120
1582027500000|2020-02-18 12:05:00|7357.6|7356.6|7357.4|7356.4|7359.4|7358.4|7355.1|7354.1|660
1582027800000|2020-02-18 12:10:00|7357.9|7356.9|7360.4|7359.4|7361.4|7360.4|7357.9|7356.9|511
1582028100000|2020-02-18 12:15:00|7360.6|7359.6|7360.4|7359.4|7361.4|7360.4|7357.9|7356.9|568
1582028400000|2020-02-18 12:20:00|7360.1|7359.1|7361.6|7360.6|7362.9|7361.9|7359.9|7358.9|385
1582028700000|2020-02-18 12:25:00|7361.9|7360.9|7365.4|7364.4|7366.9|7365.9|7361.9|7360.9|407
1582029000000|2020-02-18 12:30:00|7365.6|7364.6|7362.1|7361.1|7365.6|7364.6|7362.1|7361.1|181
1582029300000|2020-02-18 12:35:00|7361.9|7360.9|7365.1|7364.1|7366.9|7365.9|7360.9|7359.9|353
1582029600000|2020-02-18 12:40:00|7366.6|7365.6|7370.4|7369.4|7370.4|7369.4|7366.6|7365.6|316
1582029900000|2020-02-18 12:45:00|7369.9|7368.9|7368.4|7367.4|7370.9|7369.9|7367.4|7366.4|589
1582030200000|2020-02-18 12:50:00|7368.6|7367.6|7370.4|7369.4|7371.4|7370.4|7368.4|7367.4|203
1582030500000|2020-02-18 12:55:00|7370.6|7369.6|7372.1|7371.1|7372.9|7371.9|7370.6|7369.6|168
1582030800000|2020-02-18 13:00:00|7372.4|7371.4|7369.6|7368.6|7373.4|7372.4|7368.9|7367.9|271
1582031100000|2020-02-18 13:05:00|7369.4|7368.4|7368.9|7367.9|7370.6|7369.6|7368.4|7367.4|139
1582031400000|2020-02-18 13:10:00|7369.1|7368.1|7371.4|7370.4|7371.9|7370.9|7368.9|7367.9|263
1582031700000|2020-02-18 13:15:00|7370.9|7369.9|7372.9|7371.9|7372.9|7371.9|7370.4|7369.4|312
1582032000000|2020-02-18 13:20:00|7373.1|7372.1|7373.1|7372.1|7375.9|7374.9|7372.4|7371.4|253
1582032300000|2020-02-18 13:25:00|7373.4|7372.4|7371.1|7370.1|7373.4|7372.4|7370.9|7369.9|370
1582032600000|2020-02-18 13:30:00|7371.4|7370.4|7370.9|7369.9|7372.4|7371.4|7367.9|7366.9|270
1582032900000|2020-02-18 13:35:00|7370.6|7369.6|7374.4|7373.4|7375.4|7374.4|7370.6|7369.6|268
1582033200000|2020-02-18 13:40:00|7373.9|7372.9|7373.4|7372.4|7375.9|7374.9|7373.1|7372.1|174
1582033500000|2020-02-18 13:45:00|7373.1|7372.1|7375.9|7374.9|7376.4|7375.4|7372.4|7371.4|367
1582033800000|2020-02-18 13:50:00|7375.4|7374.4|7375.4|7374.4|7377.4|7376.4|7374.4|7373.4|251
1582034100000|2020-02-18 13:55:00|7375.1|7374.1|7378.4|7377.4|7378.9|7377.9|7374.4|7373.4|262
1582034400000|2020-02-18 14:00:00|7378.9|7377.9|7379.4|7378.4|7380.4|7379.4|7377.9|7376.9|263
1582034700000|2020-02-18 14:05:00|7379.1|7378.1|7386.4|7385.4|7386.9|7385.9|7378.4|7377.4|476
1582035000000|2020-02-18 14:10:00|7386.6|7385.6|7381.4|7380.4|7386.6|7385.6|7380.4|7379.4|568
1582035300000|2020-02-18 14:15:00|7381.6|7380.6|7380.1|7379.1|7382.9|7381.9|7379.4|7378.4|314
1582035600000|2020-02-18 14:20:00|7380.4|7379.4|7380.4|7379.4|7383.6|7382.6|7379.9|7378.9|484
1582035900000|2020-02-18 14:25:00|7380.6|7379.6|7377.9|7376.9|7380.6|7379.6|7377.4|7376.4|324
1582036200000|2020-02-18 14:30:00|7378.1|7377.1|7382.4|7381.4|7384.9|7383.9|7376.9|7375.9|1540
1582036500000|2020-02-18 14:35:00|7382.9|7381.9|7381.1|7380.1|7384.9|7383.9|7377.4|7376.4|998
1582036800000|2020-02-18 14:40:00|7381.4|7380.4|7388.1|7387.1|7389.9|7388.9|7381.4|7380.4|1227
1582037100000|2020-02-18 14:45:00|7388.4|7387.4|7388.1|7387.1|7391.6|7390.6|7387.4|7386.4|480
1582037400000|2020-02-18 14:50:00|7388.4|7387.4|7389.4|7388.4|7390.9|7389.9|7386.4|7385.4|665
1582037700000|2020-02-18 14:55:00|7389.6|7388.6|7388.9|7387.9|7391.4|7390.4|7388.1|7387.1|552
1582038000000|2020-02-18 15:00:00|7389.1|7388.1|7387.9|7386.9|7391.4|7390.4|7385.9|7384.9|989
1582038300000|2020-02-18 15:05:00|7387.4|7386.4|7392.4|7391.4|7393.1|7392.1|7382.4|7381.4|807
1582038600000|2020-02-18 15:10:00|7392.3|7391.3|7391.8|7390.8|7393.3|7392.3|7387.8|7386.8|607
1582038900000|2020-02-18 15:15:00|7392|7391|7388.5|7387.5|7392.3|7391.3|7386.8|7385.8|801
1582039200000|2020-02-18 15:20:00|7388.8|7387.8|7388.3|7387.3|7390.8|7389.8|7387.3|7386.3|481
1582039500000|2020-02-18 15:25:00|7387.8|7386.8|7380|7379|7390.3|7389.3|7379|7378|1426
1582039800000|2020-02-18 15:30:00|7380.3|7379.3|7381.8|7380.8|7383.3|7382.3|7379.3|7378.3|697
1582040100000|2020-02-18 15:35:00|7381.5|7380.5|7385.3|7384.3|7385.3|7384.3|7379|7378|783
1582040400000|2020-02-18 15:40:00|7385|7384|7386.8|7385.8|7389|7388|7381.8|7380.8|822
1582040700000|2020-02-18 15:45:00|7387|7386|7390.8|7389.8|7395.3|7394.3|7386.8|7385.8|786
1582041000000|2020-02-18 15:50:00|7390.5|7389.5|7383.8|7382.8|7390.5|7389.5|7383.8|7382.8|584
1582041300000|2020-02-18 15:55:00|7384|7383|7381.3|7380.3|7384.3|7383.3|7379.8|7378.8|731
1582041600000|2020-02-18 16:00:00|7381|7380|7381.3|7380.3|7381.8|7380.8|7378.5|7377.5|754
1582041900000|2020-02-18 16:05:00|7381.5|7380.5|7383.8|7382.8|7383.8|7382.8|7380.3|7379.3|645
1582042200000|2020-02-18 16:10:00|7383.5|7382.5|7382.3|7381.3|7384.8|7383.8|7380.8|7379.8|653
1582042500000|2020-02-18 16:15:00|7382|7381|7379.3|7378.3|7383.8|7382.8|7379.3|7378.3|1090
1582042800000|2020-02-18 16:20:00|7379|7378|7375.8|7374.8|7381.3|7380.3|7375.3|7374.3|1219
1582043100000|2020-02-18 16:25:00|7375.5|7374.5|7369.8|7367.8|7376.8|7375.8|7368.8|7366.8|3619
1582043400000|2020-02-18 16:30:00|7370|7368|7381.3|7379.3|7381.3|7379.3|7368.8|7366.8|5394
1582043700000|2020-02-18 16:35:00|7381.5|7379.5|7381.3|7379.3|7385|7383|7380.3|7378.3|2302
1582044000000|2020-02-18 16:40:00|7381.5|7379.5|7377|7375|7382.3|7380.3|7376.3|7374.3|549
1582044300000|2020-02-18 16:45:00|7376.8|7374.8|7378.8|7376.8|7379.8|7377.8|7376.3|7374.3|519
1582044600000|2020-02-18 16:50:00|7379|7377|7376.5|7374.5|7379.3|7377.3|7376.3|7374.3|441
1582044900000|2020-02-18 16:55:00|7376.3|7374.3|7373.3|7371.3|7376.5|7374.5|7372.3|7370.3|211
1582045200000|2020-02-18 17:00:00|7373.8|7371.8|7381|7379|7381.8|7379.8|7373.8|7371.8|532
1582045500000|2020-02-18 17:05:00|7380.8|7378.8|7384.8|7382.8|7385.8|7383.8|7380.3|7378.3|679
1582045800000|2020-02-18 17:10:00|7385|7383|7386.8|7384.8|7387.3|7385.3|7385|7383|285
1582046100000|2020-02-18 17:15:00|7387|7385|7386|7384|7387|7385|7385.5|7383.5|132
1582046400000|2020-02-18 17:20:00|7385.8|7383.8|7386|7384|7387.5|7385.5|7385.5|7383.5|163
1582046700000|2020-02-18 17:25:00|7385.8|7383.8|7388.3|7386.3|7388.8|7386.8|7385|7383|255
1582047000000|2020-02-18 17:30:00|7388.8|7386.8|7389.3|7387.3|7390.3|7388.3|7388.3|7386.3|219
1582047300000|2020-02-18 17:35:00|7389.5|7387.5|7391.3|7389.3|7391.8|7389.8|7389.3|7387.3|201
1582047600000|2020-02-18 17:40:00|7390.8|7388.8|7391.5|7389.5|7392.8|7390.8|7390.5|7388.5|336
1582047900000|2020-02-18 17:45:00|7391.8|7389.8|7391.3|7389.3|7392.5|7390.5|7389.5|7387.5|521
1582048200000|2020-02-18 17:50:00|7391|7389|7390.8|7388.8|7391.5|7389.5|7389.3|7387.3|215
1582048500000|2020-02-18 17:55:00|7391|7389|7389.8|7387.8|7391.3|7389.3|7389.5|7387.5|154
1582048800000|2020-02-18 18:00:00|7389.5|7387.5|7394.8|7392.8|7395.3|7393.3|7389.3|7387.3|201
1582049100000|2020-02-18 18:05:00|7394.5|7392.5|7396.8|7394.8|7396.8|7394.8|7394.3|7392.3|105
1582049400000|2020-02-18 18:10:00|7396.5|7394.5|7395.3|7393.3|7396.5|7394.5|7394.5|7392.5|137
1582049700000|2020-02-18 18:15:00|7395.5|7393.5|7397.3|7395.3|7397.3|7395.3|7395.3|7393.3|208
1582050000000|2020-02-18 18:20:00|7397|7395|7396.3|7394.3|7397.3|7395.3|7395.8|7393.8|140
1582050300000|2020-02-18 18:25:00|7395.8|7393.8|7396.8|7394.8|7397.3|7395.3|7395.8|7393.8|102
1582050600000|2020-02-18 18:30:00|7396.3|7394.3|7396.3|7394.3|7398.8|7396.8|7395.8|7393.8|120
1582050900000|2020-02-18 18:35:00|7396.5|7394.5|7394.8|7392.8|7396.5|7394.5|7394.3|7392.3|72
1582051200000|2020-02-18 18:40:00|7395.3|7393.3|7394.3|7392.3|7396.3|7394.3|7394|7392|55
1582051500000|2020-02-18 18:45:00|7394.5|7392.5|7395.8|7393.8|7396.8|7394.8|7394.3|7392.3|74
1582051800000|2020-02-18 18:50:00|7396|7394|7392.8|7390.8|7396.3|7394.3|7392.8|7390.8|83
1582052100000|2020-02-18 18:55:00|7393|7391|7396|7394|7396|7394|7392.8|7390.8|118
1582052400000|2020-02-18 19:00:00|7396.3|7394.3|7395.8|7393.8|7396.8|7394.8|7394.8|7392.8|61
1582052700000|2020-02-18 19:05:00|7395.5|7393.5|7393.8|7391.8|7396.8|7394.8|7393.8|7391.8|27
1582053000000|2020-02-18 19:10:00|7394|7392|7394.5|7392.5|7395|7393|7393.3|7391.3|98
1582053300000|2020-02-18 19:15:00|7394.3|7392.3|7400.3|7398.3|7400.5|7398.5|7394.3|7392.3|141
1582053600000|2020-02-18 19:20:00|7400.5|7398.5|7403.5|7401.5|7403.8|7401.8|7399.8|7397.8|128
1582053900000|2020-02-18 19:25:00|7403.8|7401.8|7404.8|7402.8|7406.5|7404.5|7403.3|7401.3|151
1582054200000|2020-02-18 19:30:00|7404.5|7402.5|7404.8|7402.8|7405.3|7403.3|7403.8|7401.8|70
1582054500000|2020-02-18 19:35:00|7404.5|7402.5|7404.5|7402.5|7405.3|7403.3|7403.3|7401.3|49
1582054800000|2020-02-18 19:40:00|7404.8|7402.8|7406.3|7404.3|7407.8|7405.8|7403.5|7401.5|102
1582055100000|2020-02-18 19:45:00|7406|7404|7405.3|7403.3|7407.3|7405.3|7405|7403|126
1582055400000|2020-02-18 19:50:00|7405.5|7403.5|7404.5|7402.5|7406.8|7404.8|7403.5|7401.5|82
1582055700000|2020-02-18 19:55:00|7404.3|7402.3|7405.5|7403.5|7406.5|7404.5|7403.5|7401.5|55
1582056000000|2020-02-18 20:00:00|7405.3|7403.3|7405.3|7403.3|7406.5|7404.5|7404.3|7402.3|122
1582056300000|2020-02-18 20:05:00|7405.8|7403.8|7403.8|7401.8|7406.3|7404.3|7403.8|7401.8|69
1582056600000|2020-02-18 20:10:00|7404.3|7402.3|7408|7406|7408.5|7406.5|7404.3|7402.3|129
1582056900000|2020-02-18 20:15:00|7407.8|7405.8|7405.3|7403.3|7407.8|7405.8|7404.8|7402.8|27
1582057200000|2020-02-18 20:20:00|7405|7403|7404.8|7402.8|7405.8|7403.8|7404|7402|67
1582057500000|2020-02-18 20:25:00|7405|7403|7403.3|7401.3|7405.8|7403.8|7401.8|7399.8|80
1582057800000|2020-02-18 20:30:00|7403|7401|7401.3|7399.3|7403.5|7401.5|7400.8|7398.8|55
1582058100000|2020-02-18 20:35:00|7401.8|7399.8|7400.8|7398.8|7402|7400|7400.8|7398.8|35
1582058400000|2020-02-18 20:40:00|7401|7399|7402.8|7400.8|7403|7401|7400.8|7398.8|62
1582058700000|2020-02-18 20:45:00|7403|7401|7399.8|7397.8|7403|7401|7399.3|7397.3|162
1582059000000|2020-02-18 20:50:00|7399.5|7397.5|7400.3|7398.3|7400.3|7398.3|7397.8|7395.8|161
1582059300000|2020-02-18 20:55:00|7400|7398|7402.8|7398.8|7402.8|7400.8|7397.8|7395.8|331
1582059600000|2020-02-18 21:00:00|7403.1|7399.1|7403|7399|7404.3|7400.3|7402.6|7398.6|0
1582059900000|2020-02-18 21:05:00|7402.6|7398.6|7402.2|7398.2|7403|7399|7401.1|7397.1|0
1582060200000|2020-02-18 21:10:00|7402.6|7398.6|7401.8|7397.8|7403.7|7399.7|7400.3|7396.3|0
1582060500000|2020-02-18 21:15:00|7401.7|7397.7|7402.1|7398.1|7402.1|7398.1|7401.5|7397.5|0
1582060800000|2020-02-18 21:20:00|7401.9|7397.9|7402.2|7398.2|7402.3|7398.3|7401.8|7397.8|0
1582061100000|2020-02-18 21:25:00|7402.3|7398.3|7402.6|7398.6|7402.6|7398.6|7402.3|7398.3|0
1582061400000|2020-02-18 21:30:00|7403|7399|7403.7|7399.7|7403.7|7399.7|7402.6|7398.6|0
1582061700000|2020-02-18 21:35:00|7403.3|7399.3|7402.6|7398.6|7404.1|7400.1|7402.6|7398.6|0
1582062000000|2020-02-18 21:40:00|7403|7399|7401.4|7397.4|7403|7399|7401|7397|0
1582062300000|2020-02-18 21:45:00|7401|7397|7402.5|7398.5|7402.9|7398.9|7400.6|7396.6|0
1582062600000|2020-02-18 21:50:00|7402.9|7398.9|7404|7400|7404|7400|7402.5|7398.5|0
1582062900000|2020-02-18 21:55:00|7403.6|7399.6|7403.8|7399.8|7405.3|7401.3|7403.3|7399.3|0
1582063200000|2020-02-18 22:00:00|7404.2|7400.2|7403.9|7399.9|7404.2|7400.2|7403.5|7399.5|0
1582063500000|2020-02-18 22:05:00|7404|7400|7403.9|7399.9|7404.2|7400.2|7403.8|7399.8|0
1582063800000|2020-02-18 22:10:00|7404|7400|7404.1|7400.1|7404.1|7400.1|7404|7400|0
1582064100000|2020-02-18 22:15:00|7404|7400|7404.5|7400.5|7404.5|7400.5|7403.9|7399.9|0
1582064400000|2020-02-18 22:20:00|7404.4|7400.4|7404.5|7400.5|7404.5|7400.5|7404.4|7400.4|0
1582064700000|2020-02-18 22:25:00|7404.6|7400.6|7403.5|7399.5|7404.6|7400.6|7403.5|7399.5|0
1582065000000|2020-02-18 22:30:00|7403.7|7399.7|7403.5|7399.5|7403.7|7399.7|7403.4|7399.4|0
1582065300000|2020-02-18 22:35:00|7403.7|7399.7|7403.8|7399.8|7403.8|7399.8|7403.7|7399.7|0
1582065600000|2020-02-18 22:40:00|7403.6|7399.6|7403.6|7399.6|7403.8|7399.8|7403.6|7399.6|0
1582065900000|2020-02-18 22:45:00|7403.5|7399.5|7403.4|7399.4|7403.6|7399.6|7403.4|7399.4|0
1582066200000|2020-02-18 22:50:00|7403.1|7399.1|7403.6|7399.6|7403.6|7399.6|7403.1|7399.1|0
1582066500000|2020-02-18 22:55:00|7403.7|7399.7|7404.5|7400.5|7404.5|7400.5|7403.6|7399.6|0
1582066800000|2020-02-18 23:00:00|7403.9|7399.9|7405.3|7401.3|7406.5|7402.5|7402.8|7398.8|0
1582067100000|2020-02-18 23:05:00|7405.7|7401.7|7404.9|7400.9|7405.7|7401.7|7404.9|7400.9|0
1582067400000|2020-02-18 23:10:00|7405|7401|7406.2|7402.2|7406.2|7402.2|7405|7401|0
1582067700000|2020-02-18 23:15:00|7407|7403|7409.9|7405.9|7410.3|7406.3|7402.1|7398.1|0
1582068000000|2020-02-18 23:20:00|7409.7|7405.7|7410.7|7406.7|7411.1|7407.1|7409.5|7405.5|0
1582068300000|2020-02-18 23:25:00|7410.3|7406.3|7411.1|7407.1|7411.1|7407.1|7410.3|7406.3|0
1582068600000|2020-02-18 23:30:00|7411|7407|7411|7407|7411.8|7407.8|7410.6|7406.6|0
1582068900000|2020-02-18 23:35:00|7410.7|7406.7|7410.8|7406.8|7411.2|7407.2|7410.3|7406.3|0
1582069200000|2020-02-18 23:40:00|7411|7407|7414|7410|7414.5|7410.5|7410.7|7406.7|0
1582069500000|2020-02-18 23:45:00|7414.1|7410.1|7414|7410|7414.8|7410.8|7413.6|7409.6|0
1582069800000|2020-02-18 23:50:00|7413.8|7409.8|7414.3|7410.3|7414.3|7410.3|7413.2|7409.2|0
1582070100000|2020-02-18 23:55:00|7414.5|7410.5|7416.5|7412.5|7418.5|7414.5|7414.5|7410.5|0
1582070400000|2020-02-19 00:00:00|7416.8|7412.8|7415.4|7411.4|7417.6|7413.6|7415|7411|0
1582070700000|2020-02-19 00:05:00|7415.8|7411.8|7412.8|7408.8|7416.2|7412.2|7412.4|7408.4|0
1582071000000|2020-02-19 00:10:00|7412.4|7408.4|7412.6|7408.6|7414.3|7410.3|7412|7408|0
1582071300000|2020-02-19 00:15:00|7413|7409|7409.7|7405.7|7413.7|7409.7|7409.7|7405.7|0
1582071600000|2020-02-19 00:20:00|7409.8|7405.8|7409.9|7405.9|7411.3|7407.3|7409.7|7405.7|0
1582071900000|2020-02-19 00:25:00|7409.8|7405.8|7412.8|7408.8|7412.8|7408.8|7409.8|7405.8|0
1582072200000|2020-02-19 00:30:00|7412.7|7408.7|7409.9|7405.9|7412.8|7408.8|7409.8|7405.8|0
1582072500000|2020-02-19 00:35:00|7410|7406|7412.7|7408.7|7412.7|7408.7|7409.8|7405.8|0
1582072800000|2020-02-19 00:40:00|7412.1|7408.1|7411.4|7407.4|7412.1|7408.1|7411.3|7407.3|0
1582073100000|2020-02-19 00:45:00|7411.5|7407.5|7413.4|7409.4|7413.5|7409.5|7411.3|7407.3|0
1582073400000|2020-02-19 00:50:00|7415.4|7411.4|7415.1|7411.1|7415.4|7411.4|7414.6|7410.6|0
1582073700000|2020-02-19 00:55:00|7415.2|7411.2|7417|7413|7417|7413|7414.5|7410.5|0
1582074000000|2020-02-19 01:00:00|7415.8|7411.8|7411.3|7408.3|7415.9|7411.9|7410.8|7407.7|185
1582074300000|2020-02-19 01:05:00|7411.5|7408.5|7405.5|7402.5|7411.5|7408.5|7405.3|7402.3|31
1582074600000|2020-02-19 01:10:00|7405.3|7402.3|7406|7403|7407.5|7404.5|7405.3|7402.3|0
1582074900000|2020-02-19 01:15:00|7405.8|7402.8|7406|7403|7407|7404|7404|7401|15
1582075200000|2020-02-19 01:20:00|7406.3|7403.3|7405.5|7402.5|7407.5|7404.5|7404.8|7401.8|5
1582075500000|2020-02-19 01:25:00|7405.3|7402.3|7404.5|7401.5|7405.5|7402.5|7404|7401|12
1582075800000|2020-02-19 01:30:00|7404.8|7401.8|7407.8|7404.8|7408.5|7405.5|7404.3|7401.3|16
1582076100000|2020-02-19 01:35:00|7408|7405|7410.5|7407.5|7411|7408|7407.3|7404.3|33
1582076400000|2020-02-19 01:40:00|7410.8|7407.8|7412.5|7409.5|7412.8|7409.8|7410.3|7407.3|12
1582076700000|2020-02-19 01:45:00|7412.3|7409.3|7415.3|7412.3|7415.8|7412.8|7412.3|7409.3|43
1582077000000|2020-02-19 01:50:00|7415.5|7412.5|7415.5|7412.5|7416.5|7413.5|7414.5|7411.5|23
1582077300000|2020-02-19 01:55:00|7415.3|7412.3|7418|7415|7418.5|7415.5|7415|7412|29
1582077600000|2020-02-19 02:00:00|7418.3|7415.3|7418.8|7415.8|7419.8|7416.8|7418|7415|18
1582077900000|2020-02-19 02:05:00|7419|7416|7419.5|7416.5|7419.8|7416.8|7417.8|7414.8|3
1582078200000|2020-02-19 02:10:00|7419.3|7416.3|7421.5|7418.5|7421.8|7418.8|7419.3|7416.3|48
1582078500000|2020-02-19 02:15:00|7421.8|7418.8|7423|7420|7424.5|7421.5|7421.5|7418.5|64
1582078800000|2020-02-19 02:20:00|7423.3|7420.3|7423|7420|7424.5|7421.5|7423|7420|23
1582079100000|2020-02-19 02:25:00|7423.3|7420.3|7422.8|7419.8|7424|7421|7421.5|7418.5|14
1582079400000|2020-02-19 02:30:00|7422.5|7419.5|7423|7420|7423.5|7420.5|7422|7419|2
1582079700000|2020-02-19 02:35:00|7423.3|7420.3|7422.5|7419.5|7424|7421|7422.5|7419.5|15
1582080000000|2020-02-19 02:40:00|7422.3|7419.3|7423|7420|7423.8|7420.8|7422|7419|10
1582080300000|2020-02-19 02:45:00|7423.3|7420.3|7424|7421|7424|7421|7423|7420|71
1582080600000|2020-02-19 02:50:00|7423.8|7420.8|7421.5|7418.5|7423.8|7420.8|7421|7418|68
1582080900000|2020-02-19 02:55:00|7421.3|7418.3|7419.5|7416.5|7421.8|7418.8|7419.5|7416.5|10
1582081200000|2020-02-19 03:00:00|7419.8|7416.8|7421.5|7418.5|7421.8|7418.8|7419.5|7416.5|4
1582081500000|2020-02-19 03:05:00|7421.8|7418.8|7421.5|7418.5|7421.8|7418.8|7421|7418|17
1582081800000|2020-02-19 03:10:00|7421.8|7418.8|7425.5|7422.5|7425.5|7422.5|7421.3|7418.3|33
1582082100000|2020-02-19 03:15:00|7425.8|7422.8|7426.3|7423.3|7428.3|7425.3|7425.8|7422.8|69
1582082400000|2020-02-19 03:20:00|7426.5|7423.5|7428.5|7425.5|7428.5|7425.5|7426.3|7423.3|38
1582082700000|2020-02-19 03:25:00|7427.8|7424.8|7426.8|7423.8|7427.8|7424.8|7426.8|7423.8|24
1582083000000|2020-02-19 03:30:00|7426.5|7423.5|7425.5|7422.5|7427|7424|7425.5|7422.5|7
1582083300000|2020-02-19 03:35:00|7425.8|7422.8|7426.5|7423.5|7426.8|7423.8|7425.5|7422.5|3
1582083600000|2020-02-19 03:40:00|7426.3|7423.3|7426.5|7423.5|7427.5|7424.5|7425.5|7422.5|24
1582083900000|2020-02-19 03:45:00|7426.3|7423.3|7426.3|7423.3|7426.8|7423.8|7424.5|7421.5|13
1582084200000|2020-02-19 03:50:00|7426|7423|7427.5|7424.5|7428.5|7425.5|7425.5|7422.5|13
1582084500000|2020-02-19 03:55:00|7427.8|7424.8|7426.5|7423.5|7427.8|7424.8|7425.5|7422.5|72
1582084800000|2020-02-19 04:00:00|7426.3|7423.3|7425.8|7422.8|7428.3|7425.3|7425.5|7422.5|14
1582085100000|2020-02-19 04:05:00|7426.3|7423.3|7428.5|7425.5|7429.3|7426.3|7426|7423|25
1582085400000|2020-02-19 04:10:00|7428.8|7425.8|7429|7426|7429.5|7426.5|7428.5|7425.5|6
1582085700000|2020-02-19 04:15:00|7429.3|7426.3|7429.5|7426.5|7429.5|7426.5|7428.5|7425.5|2
1582086000000|2020-02-19 04:20:00|7429.8|7426.8|7429.5|7426.5|7430.3|7427.3|7428.5|7425.5|46
1582086300000|2020-02-19 04:25:00|7429.3|7426.3|7429.5|7426.5|7430.5|7427.5|7429|7426|12
1582086600000|2020-02-19 04:30:00|7429.8|7426.8|7429.8|7426.8|7430.3|7427.3|7429.8|7426.8|6
1582086900000|2020-02-19 04:35:00|7429.5|7426.5|7430|7427|7430.3|7427.3|7428.8|7425.8|2
1582087200000|2020-02-19 04:40:00|7429.8|7426.8|7430|7427|7430.3|7427.3|7429.5|7426.5|0
1582087500000|2020-02-19 04:45:00|7430.3|7427.3|7428|7425|7430.3|7427.3|7428|7425|11
1582087800000|2020-02-19 04:50:00|7427.5|7424.5|7426.5|7423.5|7428|7425|7425.3|7422.3|14
1582088100000|2020-02-19 04:55:00|7426.3|7423.3|7424.8|7421.8|7427.3|7424.3|7424.8|7421.8|10
1582088400000|2020-02-19 05:00:00|7425|7422|7427.5|7424.5|7428|7425|7424.5|7421.5|26
1582088700000|2020-02-19 05:05:00|7427.8|7424.8|7426.8|7423.8|7429.3|7426.3|7426.8|7423.8|32
1582089000000|2020-02-19 05:10:00|7427|7424|7427.5|7424.5|7428.3|7425.3|7426.8|7423.8|3
1582089300000|2020-02-19 05:15:00|7427.3|7424.3|7423|7420|7427.8|7424.8|7422.8|7419.8|98
1582089600000|2020-02-19 05:20:00|7422.8|7419.8|7424.8|7421.8|7424.8|7421.8|7418.8|7415.8|183
1582089900000|2020-02-19 05:25:00|7425.3|7422.3|7424.8|7421.8|7425.3|7422.3|7423.8|7420.8|3
1582090200000|2020-02-19 05:30:00|7424.5|7421.5|7420.3|7417.3|7424.5|7421.5|7419.5|7416.5|38
1582090500000|2020-02-19 05:35:00|7420.5|7417.5|7423|7420|7423|7420|7420.3|7417.3|6
1582090800000|2020-02-19 05:40:00|7422.8|7419.8|7424.8|7421.8|7425|7422|7422.8|7419.8|5
1582091100000|2020-02-19 05:45:00|7424.5|7421.5|7426|7423|7426|7423|7423|7420|17
1582091400000|2020-02-19 05:50:00|7425.8|7422.8|7426.8|7423.8|7427.5|7424.5|7425.5|7422.5|16
1582091700000|2020-02-19 05:55:00|7427|7424|7425|7422|7427.5|7424.5|7425|7422|14
1582092000000|2020-02-19 06:00:00|7424.8|7421.8|7425|7422|7425.3|7422.3|7423.3|7420.3|16
1582092300000|2020-02-19 06:05:00|7424.8|7421.8|7424.3|7421.3|7426.3|7423.3|7424.3|7421.3|8
1582092600000|2020-02-19 06:10:00|7424|7421|7426.5|7423.5|7427.5|7424.5|7423.8|7420.8|64
1582092900000|2020-02-19 06:15:00|7426.3|7423.3|7426.5|7423.5|7427|7424|7425|7422|15
1582093200000|2020-02-19 06:20:00|7426.3|7423.3|7425|7422|7427.5|7424.5|7425|7422|2
1582093500000|2020-02-19 06:25:00|7425.3|7422.3|7426|7423|7426.5|7423.5|7424.8|7421.8|15
1582093800000|2020-02-19 06:30:00|7426.3|7423.3|7425|7422|7427.3|7424.3|7424.5|7421.5|16
1582094100000|2020-02-19 06:35:00|7424.8|7421.8|7425.5|7422.5|7426|7423|7424.5|7421.5|7
1582094400000|2020-02-19 06:40:00|7425.8|7422.8|7423.5|7420.5|7426.3|7423.3|7423.5|7420.5|5
1582094700000|2020-02-19 06:45:00|7423.3|7420.3|7421|7418|7424.3|7421.3|7421|7418|42
1582095000000|2020-02-19 06:50:00|7420.8|7417.8|7422|7419|7422.5|7419.5|7420.3|7417.3|16
1582095300000|2020-02-19 06:55:00|7422.3|7419.3|7423.8|7420.8|7424.5|7421.5|7422.3|7419.3|22
1582095600000|2020-02-19 07:00:00|7423.5|7420.5|7425.8|7423.8|7427.3|7425.3|7421|7419|144
1582095900000|2020-02-19 07:05:00|7425.3|7423.3|7424.5|7422.5|7428.3|7426.3|7424.3|7422.3|184
1582096200000|2020-02-19 07:10:00|7424.8|7422.8|7421.5|7419.5|7426|7424|7421.5|7419.5|66
1582096500000|2020-02-19 07:15:00|7421.8|7419.8|7420|7418|7422.3|7420.3|7419.3|7417.3|140
1582096800000|2020-02-19 07:20:00|7420.3|7418.3|7425|7423|7425.5|7423.5|7419.8|7417.8|76
1582097100000|2020-02-19 07:25:00|7424.8|7422.8|7426.5|7424.5|7427.5|7425.5|7424.5|7422.5|29
1582097400000|2020-02-19 07:30:00|7426.3|7424.3|7432.3|7430.3|7432.8|7430.8|7425.5|7423.5|200
1582097700000|2020-02-19 07:35:00|7432.5|7430.5|7429.8|7427.8|7433.3|7431.3|7428.3|7426.3|224
1582098000000|2020-02-19 07:40:00|7429.5|7427.5|7428|7426|7429.5|7427.5|7427|7425|82
1582098300000|2020-02-19 07:45:00|7427.8|7425.8|7426.8|7424.8|7429.3|7427.3|7426.8|7424.8|71
1582098600000|2020-02-19 07:50:00|7427|7425|7426.5|7424.5|7427.8|7425.8|7425.3|7423.3|136
1582098900000|2020-02-19 07:55:00|7426.3|7424.3|7427.8|7425.8|7429.3|7427.3|7423.8|7421.8|173
1582099200000|2020-02-19 08:00:00|7427.3|7426.3|7422.8|7421.8|7431.3|7430.3|7419.5|7418.5|2392
1582099500000|2020-02-19 08:05:00|7423|7422|7424.5|7423.5|7425.8|7424.8|7415.3|7414.3|1200
1582099800000|2020-02-19 08:10:00|7424.3|7423.3|7427.5|7426.5|7429.3|7428.3|7421.8|7420.8|936
1582100100000|2020-02-19 08:15:00|7427.8|7426.8|7433.8|7432.8|7436.8|7435.8|7427.3|7426.3|918
1582100400000|2020-02-19 08:20:00|7433.5|7432.5|7426.5|7425.5|7434.3|7433.3|7420.8|7419.8|1253
1582100700000|2020-02-19 08:25:00|7426.3|7425.3|7424.8|7423.8|7430.3|7429.3|7420|7419|1037
1582101000000|2020-02-19 08:30:00|7425|7424|7432.8|7431.8|7433.5|7432.5|7423.3|7422.3|958
1582101300000|2020-02-19 08:35:00|7432.5|7431.5|7442|7441|7442.8|7441.8|7432.3|7431.3|1264
1582101600000|2020-02-19 08:40:00|7442.1|7441.1|7448.9|7447.9|7449.9|7448.9|7439.1|7438.1|945
1582101900000|2020-02-19 08:45:00|7448.4|7447.4|7441.6|7440.6|7448.9|7447.9|7437.9|7436.9|690
1582102200000|2020-02-19 08:50:00|7441.4|7440.4|7443.9|7442.9|7446.4|7445.4|7440.9|7439.9|703
1582102500000|2020-02-19 08:55:00|7443.6|7442.6|7446.1|7445.1|7449.1|7448.1|7442.9|7441.9|590
1582102800000|2020-02-19 09:00:00|7446.6|7445.6|7448.9|7447.9|7449.9|7448.9|7443.9|7442.9|537
1582103100000|2020-02-19 09:05:00|7449.1|7448.1|7453.1|7452.1|7453.1|7452.1|7446.4|7445.4|678
1582103400000|2020-02-19 09:10:00|7453.4|7452.4|7455.4|7454.4|7457.4|7456.4|7450.9|7449.9|969
1582103700000|2020-02-19 09:15:00|7455.6|7454.6|7460.6|7459.6|7462.4|7461.4|7455.4|7454.4|1335
1582104000000|2020-02-19 09:20:00|7460.9|7459.9|7454.1|7453.1|7462.1|7461.1|7453.6|7452.6|1493
1582104300000|2020-02-19 09:25:00|7453.9|7452.9|7449.9|7448.9|7455.4|7454.4|7449.1|7448.1|886
1582104600000|2020-02-19 09:30:00|7449.6|7448.6|7444.1|7443.1|7449.6|7448.6|7442.4|7441.4|1058
1582104900000|2020-02-19 09:35:00|7444.4|7443.4|7437.1|7436.1|7444.9|7443.9|7433.9|7432.9|451
1582105200000|2020-02-19 09:40:00|7436.9|7435.9|7437.6|7436.6|7438.4|7437.4|7430.9|7429.9|633
1582105500000|2020-02-19 09:45:00|7437.4|7436.4|7436.9|7435.9|7439.1|7438.1|7431.9|7430.9|892
1582105800000|2020-02-19 09:50:00|7436.6|7435.6|7440.9|7439.9|7441.9|7440.9|7436.1|7435.1|499
1582106100000|2020-02-19 09:55:00|7441.1|7440.1|7436.9|7435.9|7442.1|7441.1|7436.9|7435.9|338
1582106400000|2020-02-19 10:00:00|7437.1|7436.1|7436.9|7435.9|7439.4|7438.4|7436.1|7435.1|226
1582106700000|2020-02-19 10:05:00|7437.1|7436.1|7434.4|7433.4|7437.9|7436.9|7431.4|7430.4|309
1582107000000|2020-02-19 10:10:00|7434.9|7433.9|7437.6|7436.6|7439.4|7438.4|7434.4|7433.4|346
1582107300000|2020-02-19 10:15:00|7437.9|7436.9|7436.6|7435.6|7438.1|7437.1|7435.9|7434.9|345
1582107600000|2020-02-19 10:20:00|7436.9|7435.9|7438.6|7437.6|7439.4|7438.4|7434.6|7433.6|361
1582107900000|2020-02-19 10:25:00|7438.4|7437.4|7442.9|7441.9|7445.6|7444.6|7438.4|7437.4|544
1582108200000|2020-02-19 10:30:00|7443.1|7442.1|7449.1|7448.1|7449.4|7448.4|7442.4|7441.4|476
1582108500000|2020-02-19 10:35:00|7448.9|7447.9|7445.4|7444.4|7449.4|7448.4|7443.9|7442.9|374
1582108800000|2020-02-19 10:40:00|7445.6|7444.6|7444.1|7443.1|7446.4|7445.4|7444.1|7443.1|274
1582109100000|2020-02-19 10:45:00|7443.9|7442.9|7442.9|7441.9|7444.4|7443.4|7439.4|7438.4|231
1582109400000|2020-02-19 10:50:00|7442.6|7441.6|7442.1|7441.1|7443.6|7442.6|7441.4|7440.4|174
1582109700000|2020-02-19 10:55:00|7442.4|7441.4|7441.9|7440.9|7442.4|7441.4|7440.4|7439.4|206
1582110000000|2020-02-19 11:00:00|7442.1|7441.1|7440.1|7439.1|7443.4|7442.4|7439.4|7438.4|605
1582110300000|2020-02-19 11:05:00|7440.4|7439.4|7441.1|7440.1|7445.4|7444.4|7439.4|7438.4|364
1582110600000|2020-02-19 11:10:00|7441.4|7440.4|7443.9|7442.9|7445.9|7444.9|7440.9|7439.9|344
1582110900000|2020-02-19 11:15:00|7444.1|7443.1|7440.1|7439.1|7445.4|7444.4|7439.4|7438.4|330
1582111200000|2020-02-19 11:20:00|7439.9|7438.9|7439.1|7438.1|7440.4|7439.4|7437.4|7436.4|206
1582111500000|2020-02-19 11:25:00|7439.4|7438.4|7440.1|7439.1|7440.9|7439.9|7437.9|7436.9|144
1582111800000|2020-02-19 11:30:00|7440.4|7439.4|7436.9|7435.9|7440.6|7439.6|7435.1|7434.1|216
1582112100000|2020-02-19 11:35:00|7436.6|7435.6|7433.9|7432.9|7437.6|7436.6|7433.6|7432.6|244
1582112400000|2020-02-19 11:40:00|7434.1|7433.1|7438.1|7437.1|7439.9|7438.9|7433.4|7432.4|241
1582112700000|2020-02-19 11:45:00|7438.4|7437.4|7440.9|7439.9|7440.9|7439.9|7435.9|7434.9|363
1582113000000|2020-02-19 11:50:00|7440.4|7439.4|7441.4|7440.4|7444.9|7443.9|7439.9|7438.9|470
1582113300000|2020-02-19 11:55:00|7440.9|7439.9|7445.9|7444.9|7446.1|7445.1|7440.4|7439.4|483
1582113600000|2020-02-19 12:00:00|7445.4|7444.4|7440.9|7439.9|7445.4|7444.4|7440.9|7439.9|556
1582113900000|2020-02-19 12:05:00|7440.4|7439.4|7440.9|7439.9|7441.6|7440.6|7439.1|7438.1|316
1582114200000|2020-02-19 12:10:00|7441.4|7440.4|7438.4|7437.4|7443.1|7442.1|7437.9|7436.9|334
1582114500000|2020-02-19 12:15:00|7438.6|7437.6|7435.4|7434.4|7440.9|7439.9|7435.1|7434.1|287
1582114800000|2020-02-19 12:20:00|7435.1|7434.1|7433.9|7432.9|7436.4|7435.4|7432.9|7431.9|412
1582115100000|2020-02-19 12:25:00|7434.1|7433.1|7429.4|7428.4|7434.4|7433.4|7428.9|7427.9|472
1582115400000|2020-02-19 12:30:00|7429.9|7428.9|7432.4|7431.4|7432.9|7431.9|7427.9|7426.9|412
1582115700000|2020-02-19 12:35:00|7431.9|7430.9|7434.9|7433.9|7435.4|7434.4|7430.9|7429.9|414
1582116000000|2020-02-19 12:40:00|7434.2|7433.2|7435.7|7434.7|7437.7|7436.7|7434.2|7433.2|300
1582116300000|2020-02-19 12:45:00|7435.2|7434.2|7435.2|7434.2|7435.9|7434.9|7433.7|7432.7|352
1582116600000|2020-02-19 12:50:00|7434.9|7433.9|7434.7|7433.7|7435.2|7434.2|7431.2|7430.2|221
1582116900000|2020-02-19 12:55:00|7434.9|7433.9|7435.9|7434.9|7436.9|7435.9|7433.2|7432.2|225
1582117200000|2020-02-19 13:00:00|7435.7|7434.7|7436.7|7435.7|7437.7|7436.7|7434.4|7433.4|193
1582117500000|2020-02-19 13:05:00|7436.4|7435.4|7434.7|7433.7|7437.2|7436.2|7434.2|7433.2|246
1582117800000|2020-02-19 13:10:00|7434.4|7433.4|7433.7|7432.7|7434.9|7433.9|7433.4|7432.4|163
1582118100000|2020-02-19 13:15:00|7434.2|7433.2|7434.2|7433.2|7435.4|7434.4|7432.2|7431.2|214
1582118400000|2020-02-19 13:20:00|7433.7|7432.7|7435.4|7434.4|7439.7|7438.7|7433.7|7432.7|520
1582118700000|2020-02-19 13:25:00|7435.7|7434.7|7434.7|7433.7|7436.7|7435.7|7434.2|7433.2|206
1582119000000|2020-02-19 13:30:00|7434.4|7433.4|7435.7|7434.7|7438.2|7437.2|7432.9|7431.9|492
1582119300000|2020-02-19 13:35:00|7435.9|7434.9|7437.4|7436.4|7440.4|7439.4|7435.7|7434.7|458
1582119600000|2020-02-19 13:40:00|7437.7|7436.7|7437.9|7436.9|7439.2|7438.2|7436.4|7435.4|297
1582119900000|2020-02-19 13:45:00|7437.7|7436.7|7440.7|7439.7|7441.7|7440.7|7437.2|7436.2|425
1582120200000|2020-02-19 13:50:00|7440.4|7439.4|7435.7|7434.7|7440.7|7439.7|7435.7|7434.7|243
1582120500000|2020-02-19 13:55:00|7435.9|7434.9|7437.2|7436.2|7438.9|7437.9|7434.9|7433.9|214
1582120800000|2020-02-19 14:00:00|7436.9|7435.9|7441.7|7440.7|7441.7|7440.7|7436.4|7435.4|304
1582121100000|2020-02-19 14:05:00|7441.4|7440.4|7442.2|7441.2|7444.2|7443.2|7438.7|7437.7|507
1582121400000|2020-02-19 14:10:00|7442.7|7441.7|7444.2|7443.2|7445.2|7444.2|7441.2|7440.2|496
1582121700000|2020-02-19 14:15:00|7444.4|7443.4|7444.7|7443.7|7445.7|7444.7|7441.9|7440.9|341
1582122000000|2020-02-19 14:20:00|7444.9|7443.9|7445.7|7444.7|7446.9|7445.9|7442.7|7441.7|302
1582122300000|2020-02-19 14:25:00|7446.2|7445.2|7447.2|7446.2|7449.7|7448.7|7446.2|7445.2|548
1582122600000|2020-02-19 14:30:00|7447.7|7446.7|7447.7|7446.7|7451.7|7450.7|7442.2|7441.2|1727
1582122900000|2020-02-19 14:35:00|7447.2|7446.2|7451.7|7450.7|7452.2|7451.2|7447.2|7446.2|864
1582123200000|2020-02-19 14:40:00|7451.9|7450.9|7453.7|7452.7|7457.2|7456.2|7451.7|7450.7|955
1582123500000|2020-02-19 14:45:00|7454.2|7453.2|7455.4|7454.4|7456.7|7455.7|7452.7|7451.7|689
1582123800000|2020-02-19 14:50:00|7455.7|7454.7|7456.7|7455.7|7458.7|7457.7|7452.7|7451.7|947
1582124100000|2020-02-19 14:55:00|7456.4|7455.4|7451.7|7450.7|7456.7|7455.7|7450.2|7449.2|1146
1582124400000|2020-02-19 15:00:00|7451.4|7450.4|7451.2|7450.2|7452.7|7451.7|7449.7|7448.7|712
1582124700000|2020-02-19 15:05:00|7450.9|7449.9|7450.2|7449.2|7453.2|7452.2|7447.2|7446.2|733
1582125000000|2020-02-19 15:10:00|7450.4|7449.4|7451.9|7450.9|7451.9|7450.9|7447.6|7446.6|693
1582125300000|2020-02-19 15:15:00|7451.6|7450.6|7451.4|7450.4|7453.9|7452.9|7448.6|7447.6|673
1582125600000|2020-02-19 15:20:00|7451.1|7450.1|7453.4|7452.4|7455.6|7454.6|7450.9|7449.9|573
1582125900000|2020-02-19 15:25:00|7453.6|7452.6|7456.6|7455.6|7457.4|7456.4|7453.4|7452.4|745
1582126200000|2020-02-19 15:30:00|7456.4|7455.4|7458.4|7457.4|7459.6|7458.6|7455.6|7454.6|776
1582126500000|2020-02-19 15:35:00|7458.1|7457.1|7457.9|7456.9|7460.9|7459.9|7456.4|7455.4|778
1582126800000|2020-02-19 15:40:00|7458.1|7457.1|7461.9|7460.9|7461.9|7460.9|7457.9|7456.9|616
1582127100000|2020-02-19 15:45:00|7462.1|7461.1|7460.4|7459.4|7462.4|7461.4|7459.9|7458.9|852
1582127400000|2020-02-19 15:50:00|7459.9|7458.9|7458.1|7457.1|7460.1|7459.1|7456.6|7455.6|766
1582127700000|2020-02-19 15:55:00|7457.9|7456.9|7455.4|7454.4|7458.1|7457.1|7454.9|7453.9|745
1582128000000|2020-02-19 16:00:00|7455.6|7454.6|7457.1|7456.1|7457.9|7456.9|7454.1|7453.1|553
1582128300000|2020-02-19 16:05:00|7457.4|7456.4|7457.9|7456.9|7458.6|7457.6|7456.9|7455.9|552
1582128600000|2020-02-19 16:10:00|7458.1|7457.1|7460.4|7459.4|7460.9|7459.9|7457.4|7456.4|588
1582128900000|2020-02-19 16:15:00|7460.1|7459.1|7457.4|7456.4|7461.4|7460.4|7456.9|7455.9|1171
1582129200000|2020-02-19 16:20:00|7457.1|7456.1|7461.9|7460.9|7462.9|7461.9|7456.4|7455.4|1017
1582129500000|2020-02-19 16:25:00|7462.1|7461.1|7457.9|7455.9|7462.4|7461.4|7455.6|7454.6|4302
1582129800000|2020-02-19 16:30:00|7448.9|7446.9|7451.4|7449.4|7455.1|7453.1|7447.9|7445.9|5443
1582130100000|2020-02-19 16:35:00|7450.4|7448.4|7448.4|7446.4|7450.4|7448.4|7446.9|7444.9|3172
1582130400000|2020-02-19 16:40:00|7448.6|7446.6|7445.9|7443.9|7449.4|7447.4|7445.4|7443.4|720
1582130700000|2020-02-19 16:45:00|7446.1|7444.1|7449.9|7447.9|7449.9|7447.9|7445.9|7443.9|418
1582131000000|2020-02-19 16:50:00|7449.4|7447.4|7448.9|7446.9|7449.9|7447.9|7447.9|7445.9|251
1582131300000|2020-02-19 16:55:00|7448.6|7446.6|7448.9|7446.9|7449.4|7447.4|7447.4|7445.4|224
1582131600000|2020-02-19 17:00:00|7449.1|7447.1|7446.1|7444.1|7449.1|7447.1|7445.9|7443.9|196
1582131900000|2020-02-19 17:05:00|7446.4|7444.4|7448.4|7446.4|7449.4|7447.4|7446.1|7444.1|139
1582132200000|2020-02-19 17:10:00|7448.1|7446.1|7450.9|7448.9|7451.9|7449.9|7447.9|7445.9|541
1582132500000|2020-02-19 17:15:00|7451.1|7449.1|7453.6|7451.6|7454.1|7452.1|7450.4|7448.4|412
1582132800000|2020-02-19 17:20:00|7453.4|7451.4|7454.1|7452.1|7454.4|7452.4|7451.9|7449.9|312
1582133100000|2020-02-19 17:25:00|7453.9|7451.9|7451.9|7449.9|7455.4|7453.4|7451.6|7449.6|271
1582133400000|2020-02-19 17:30:00|7451.6|7449.6|7455.9|7453.9|7455.9|7453.9|7451.4|7449.4|234
1582133700000|2020-02-19 17:35:00|7455.6|7453.6|7456.1|7454.1|7456.9|7454.9|7455.4|7453.4|203
1582134000000|2020-02-19 17:40:00|7456.4|7454.4|7457.1|7455.1|7457.4|7455.4|7455.9|7453.9|209
1582134300000|2020-02-19 17:45:00|7457.4|7455.4|7459.1|7457.1|7459.4|7457.4|7456.4|7454.4|351
1582134600000|2020-02-19 17:50:00|7459.4|7457.4|7456.9|7454.9|7459.4|7457.4|7456.9|7454.9|88
1582134900000|2020-02-19 17:55:00|7457.1|7455.1|7456.4|7454.4|7457.4|7455.4|7456.4|7454.4|64
1582135200000|2020-02-19 18:00:00|7455.9|7453.9|7457.9|7455.9|7457.9|7455.9|7455.9|7453.9|112
1582135500000|2020-02-19 18:05:00|7457.6|7455.6|7457.4|7455.4|7458.4|7456.4|7456.9|7454.9|108
1582135800000|2020-02-19 18:10:00|7457.1|7455.1|7455.9|7453.9|7457.4|7455.4|7455.1|7453.1|91
1582136100000|2020-02-19 18:15:00|7455.6|7453.6|7455.9|7453.9|7456.4|7454.4|7455.4|7453.4|17
1582136400000|2020-02-19 18:20:00|7456.1|7454.1|7455.4|7453.4|7456.4|7454.4|7454.6|7452.6|76
1582136700000|2020-02-19 18:25:00|7455.6|7453.6|7456.9|7454.9|7457.4|7455.4|7455.4|7453.4|99
1582137000000|2020-02-19 18:30:00|7456.4|7454.4|7456.6|7454.6|7457.4|7455.4|7455.9|7453.9|63
1582137300000|2020-02-19 18:35:00|7456.9|7454.9|7455.1|7453.1|7457.4|7455.4|7453.9|7451.9|299
1582137600000|2020-02-19 18:40:00|7454.9|7452.9|7455.9|7453.9|7455.9|7453.9|7454.9|7452.9|17
1582137900000|2020-02-19 18:45:00|7456.1|7454.1|7456.4|7454.4|7457.4|7455.4|7455.9|7453.9|66
1582138200000|2020-02-19 18:50:00|7456.1|7454.1|7456.4|7454.4|7457.4|7455.4|7455.9|7453.9|42
1582138500000|2020-02-19 18:55:00|7456.6|7454.6|7455.4|7453.4|7457.4|7455.4|7454.9|7452.9|95
1582138800000|2020-02-19 19:00:00|7455.9|7453.9|7457.9|7455.9|7457.9|7455.9|7454.6|7452.6|131
1582139100000|2020-02-19 19:05:00|7457.6|7455.6|7459.9|7457.9|7459.9|7457.9|7457.6|7455.6|83
1582139400000|2020-02-19 19:10:00|7460.1|7458.1|7460.1|7458.1|7460.9|7458.9|7458.9|7456.9|105
1582139700000|2020-02-19 19:15:00|7460.4|7458.4|7460.1|7458.1|7461.6|7459.6|7460.1|7458.1|90
1582140000000|2020-02-19 19:20:00|7460.4|7458.4|7459.9|7457.9|7460.9|7458.9|7459.1|7457.1|58
1582140300000|2020-02-19 19:25:00|7460.1|7458.1|7461.4|7459.4|7461.4|7459.4|7459.9|7457.9|54
1582140600000|2020-02-19 19:30:00|7461.1|7459.1|7459.6|7457.6|7461.4|7459.4|7459.4|7457.4|84
1582140900000|2020-02-19 19:35:00|7459.9|7457.9|7461.9|7459.9|7461.9|7459.9|7459.9|7457.9|97
1582141200000|2020-02-19 19:40:00|7461.6|7459.6|7463.4|7461.4|7463.9|7461.9|7461.4|7459.4|53
1582141500000|2020-02-19 19:45:00|7463.6|7461.6|7462.9|7460.9|7464.9|7462.9|7462.4|7460.4|147
1582141800000|2020-02-19 19:50:00|7462.4|7460.4|7460.4|7458.4|7462.4|7460.4|7459.9|7457.9|56
1582142100000|2020-02-19 19:55:00|7459.9|7457.9|7460.9|7458.9|7461.4|7459.4|7459.9|7457.9|55
1582142400000|2020-02-19 20:00:00|7461.4|7459.4|7458.4|7456.4|7461.9|7459.9|7457.9|7455.9|72
1582142700000|2020-02-19 20:05:00|7458.6|7456.6|7457.4|7455.4|7458.9|7456.9|7457.4|7455.4|35
1582143000000|2020-02-19 20:10:00|7457.6|7455.6|7455.9|7453.9|7457.9|7455.9|7455.9|7453.9|48
1582143300000|2020-02-19 20:15:00|7456.1|7454.1|7455.9|7453.9|7456.9|7454.9|7455.4|7453.4|85
1582143600000|2020-02-19 20:20:00|7455.6|7453.6|7454.9|7452.9|7455.9|7453.9|7453.9|7451.9|98
1582143900000|2020-02-19 20:25:00|7455.1|7453.1|7455.6|7453.6|7455.9|7453.9|7453.6|7451.6|56
1582144200000|2020-02-19 20:30:00|7455.4|7453.4|7454.4|7452.4|7455.9|7453.9|7453.9|7451.9|129
1582144500000|2020-02-19 20:35:00|7454.1|7452.1|7452.6|7450.6|7454.4|7452.4|7452.4|7450.4|90
1582144800000|2020-02-19 20:40:00|7452.4|7450.4|7454.1|7452.1|7455.1|7453.1|7452.4|7450.4|130
1582145100000|2020-02-19 20:45:00|7453.9|7451.9|7452.4|7450.4|7455.1|7453.1|7451.9|7449.9|297
1582145400000|2020-02-19 20:50:00|7451.9|7449.9|7453.4|7451.4|7454.9|7452.9|7450.9|7448.9|212
1582145700000|2020-02-19 20:55:00|7453.1|7451.1|7456.7|7452.7|7459.4|7457.4|7452.6|7450.6|690
1582146000000|2020-02-19 21:00:00|7456.3|7452.3|7460.3|7456.3|7461.3|7457.3|7456|7452|0
1582146300000|2020-02-19 21:05:00|7460.7|7456.7|7458.8|7454.8|7460.7|7456.7|7456.5|7452.5|0
1582146600000|2020-02-19 21:10:00|7459.2|7455.2|7457.2|7453.2|7459.5|7455.5|7456.6|7452.6|0
1582146900000|2020-02-19 21:15:00|7457.1|7453.1|7456.5|7452.5|7457.5|7453.5|7456.3|7452.3|0
1582147200000|2020-02-19 21:20:00|7456.4|7452.4|7456.3|7452.3|7456.5|7452.5|7455.8|7451.8|0
1582147500000|2020-02-19 21:25:00|7456.4|7452.4|7456.3|7452.3|7456.4|7452.4|7456.3|7452.3|0
1582147800000|2020-02-19 21:30:00|7456|7452|7458.2|7454.2|7458.6|7454.6|7456|7452|0
1582148100000|2020-02-19 21:35:00|7457.8|7453.8|7457|7453|7458.2|7454.2|7456.7|7452.7|0
1582148400000|2020-02-19 21:40:00|7456.7|7452.7|7457.8|7453.8|7457.8|7453.8|7456.6|7452.6|0
1582148700000|2020-02-19 21:45:00|7457.4|7453.4|7457.4|7453.4|7458.1|7454.1|7457|7453|0
1582149000000|2020-02-19 21:50:00|7457|7453|7457.4|7453.4|7457.7|7453.7|7457|7453|0
1582149300000|2020-02-19 21:55:00|7457.7|7453.7|7458.2|7454.2|7458.5|7454.5|7457.4|7453.4|0
1582149600000|2020-02-19 22:00:00|7458.1|7454.1|7458.3|7454.3|7458.5|7454.5|7457.9|7453.9|0
1582149900000|2020-02-19 22:05:00|7458.2|7454.2|7457.8|7453.8|7458.3|7454.3|7457.8|7453.8|0
1582150200000|2020-02-19 22:10:00|7457.7|7453.7|7458|7454|7458|7454|7457.7|7453.7|0
1582150500000|2020-02-19 22:15:00|7457.8|7453.8|7457.3|7453.3|7457.9|7453.9|7456.9|7452.9|0
1582150800000|2020-02-19 22:20:00|7457.6|7453.6|7457.3|7453.3|7457.6|7453.6|7457.2|7453.2|0
1582151100000|2020-02-19 22:25:00|7457.2|7453.2|7457.2|7453.2|7457.3|7453.3|7457.1|7453.1|0
1582151400000|2020-02-19 22:30:00|7457.5|7453.5|7458.3|7454.3|7458.7|7454.7|7457.5|7453.5|0
1582151700000|2020-02-19 22:35:00|7458.4|7454.4|7460.7|7456.7|7460.9|7456.9|7458.3|7454.3|0
1582152000000|2020-02-19 22:40:00|7460.4|7456.4|7460.1|7456.1|7460.7|7456.7|7459.3|7455.3|0
1582152300000|2020-02-19 22:45:00|7460.2|7456.2|7460|7456|7460.4|7456.4|7460|7456|0
1582152600000|2020-02-19 22:50:00|7460.3|7456.3|7460.6|7456.6|7460.7|7456.7|7460.3|7456.3|0
1582152900000|2020-02-19 22:55:00|7460.7|7456.7|7460.8|7456.8|7461.1|7457.1|7460.4|7456.4|0
1582153200000|2020-02-19 23:00:00|7462.1|7458.1|7461.6|7457.6|7463.6|7459.6|7460.5|7456.5|0
1582153500000|2020-02-19 23:05:00|7460.9|7456.9|7457.2|7453.2|7460.9|7456.9|7455.8|7451.8|0
1582153800000|2020-02-19 23:10:00|7457.4|7453.4|7458.2|7454.2|7458.8|7454.8|7456.2|7452.2|0
1582154100000|2020-02-19 23:15:00|7458.4|7454.4|7457.8|7453.8|7460|7456|7456.5|7452.5|0
1582154400000|2020-02-19 23:20:00|7458.1|7454.1|7458.2|7454.2|7458.6|7454.6|7457.5|7453.5|0
1582154700000|2020-02-19 23:25:00|7458.4|7454.4|7459.7|7455.7|7459.8|7455.8|7457.9|7453.9|0
1582155000000|2020-02-19 23:30:00|7460.1|7456.1|7461.2|7457.2|7461.6|7457.6|7458.9|7454.9|0
1582155300000|2020-02-19 23:35:00|7461.4|7457.4|7462|7458|7462|7458|7460.9|7456.9|0
1582155600000|2020-02-19 23:40:00|7461.8|7457.8|7462|7458|7462.4|7458.4|7461.2|7457.2|0
1582155900000|2020-02-19 23:45:00|7461.8|7457.8|7461.6|7457.6|7462.4|7458.4|7461.6|7457.6|0
1582156200000|2020-02-19 23:50:00|7461.8|7457.8|7462|7458|7462|7458|7460.8|7456.8|0
1582156500000|2020-02-19 23:55:00|7461.8|7457.8|7462.4|7458.4|7462.7|7458.7|7461.6|7457.6|0
1582156800000|2020-02-20 00:00:00|7462.5|7458.5|7469.6|7465.6|7471.7|7467.7|7462.3|7458.3|0
1582157100000|2020-02-20 00:05:00|7469.4|7465.4|7472|7468|7475.5|7471.5|7469.4|7465.4|0
1582157400000|2020-02-20 00:10:00|7471.6|7467.6|7468.8|7464.8|7474.6|7470.6|7468.3|7464.3|0
1582157700000|2020-02-20 00:15:00|7469|7465|7467.1|7463.1|7469.6|7465.6|7466.9|7462.9|0
1582158000000|2020-02-20 00:20:00|7467.2|7463.2|7467.6|7463.6|7468.6|7464.6|7466.1|7462.1|0
1582158300000|2020-02-20 00:25:00|7467.8|7463.8|7472.3|7468.3|7472.4|7468.4|7467.8|7463.8|0
1582158600000|2020-02-20 00:30:00|7471.7|7467.7|7470.9|7466.9|7472.5|7468.5|7469.5|7465.5|0
1582158900000|2020-02-20 00:35:00|7470.8|7466.8|7470.8|7466.8|7472.2|7468.2|7469.4|7465.4|0
1582159200000|2020-02-20 00:40:00|7470.9|7466.9|7466.9|7462.9|7470.9|7466.9|7462.3|7458.3|0
1582159500000|2020-02-20 00:45:00|7467|7463|7468.5|7464.5|7469.7|7465.7|7466.8|7462.8|0
1582159800000|2020-02-20 00:50:00|7468.4|7464.4|7474.6|7470.6|7474.6|7470.6|7468.4|7464.4|0
1582160100000|2020-02-20 00:55:00|7474.5|7470.5|7475.3|7471.3|7475.7|7471.7|7473.3|7469.3|0
1582160400000|2020-02-20 01:00:00|7475.2|7471.2|7472.6|7469.6|7475.3|7471.9|7472.6|7469.6|189
1582160700000|2020-02-20 01:05:00|7472.9|7469.9|7473.6|7470.6|7473.9|7470.9|7470.1|7467.1|54
1582161000000|2020-02-20 01:10:00|7473.9|7470.9|7473.6|7470.6|7476.4|7473.4|7473.6|7470.6|42
1582161300000|2020-02-20 01:15:00|7473.9|7470.9|7473.1|7470.1|7474.6|7471.6|7471.4|7468.4|10
1582161600000|2020-02-20 01:20:00|7473.6|7470.6|7471.4|7468.4|7473.6|7470.6|7471.4|7468.4|10
1582161900000|2020-02-20 01:25:00|7471.6|7468.6|7473.4|7470.4|7473.4|7470.4|7471.1|7468.1|7
1582162200000|2020-02-20 01:30:00|7473.6|7470.6|7469.1|7466.1|7475.1|7472.1|7467.9|7464.9|67
1582162500000|2020-02-20 01:35:00|7468.9|7465.9|7472.1|7469.1|7472.1|7469.1|7466.4|7463.4|29
1582162800000|2020-02-20 01:40:00|7472.4|7469.4|7474.6|7471.6|7475.9|7472.9|7471.6|7468.6|49
1582163100000|2020-02-20 01:45:00|7474.4|7471.4|7474.4|7471.4|7475.6|7472.6|7473.1|7470.1|39
1582163400000|2020-02-20 01:50:00|7474.1|7471.1|7470.6|7467.6|7474.1|7471.1|7470.6|7467.6|21
1582163700000|2020-02-20 01:55:00|7470.4|7467.4|7462.9|7459.9|7470.6|7467.6|7462.9|7459.9|53
1582164000000|2020-02-20 02:00:00|7462.6|7459.6|7462.1|7459.1|7465.4|7462.4|7461.6|7458.6|64
1582164300000|2020-02-20 02:05:00|7461.6|7458.6|7463.9|7460.9|7464.6|7461.6|7461.1|7458.1|27
1582164600000|2020-02-20 02:10:00|7463.6|7460.6|7458.9|7455.9|7463.6|7460.6|7458.6|7455.6|21
1582164900000|2020-02-20 02:15:00|7458.6|7455.6|7459.1|7456.1|7460.1|7457.1|7458.1|7455.1|23
1582165200000|2020-02-20 02:20:00|7458.9|7455.9|7455.6|7452.6|7458.9|7455.9|7455.1|7452.1|40
1582165500000|2020-02-20 02:25:00|7455.4|7452.4|7454.1|7451.1|7455.6|7452.6|7452.1|7449.1|151
1582165800000|2020-02-20 02:30:00|7453.9|7450.9|7451.1|7448.1|7455.4|7452.4|7450.9|7447.9|31
1582166100000|2020-02-20 02:35:00|7450.6|7447.6|7448.1|7445.1|7453.6|7450.6|7447.9|7444.9|64
1582166400000|2020-02-20 02:40:00|7447.9|7444.9|7441.6|7438.6|7447.9|7444.9|7440.1|7437.1|178
1582166700000|2020-02-20 02:45:00|7441.4|7438.4|7444.1|7441.1|7445.1|7442.1|7440.6|7437.6|46
1582167000000|2020-02-20 02:50:00|7444.4|7441.4|7445.4|7442.4|7446.6|7443.6|7443.9|7440.9|15
1582167300000|2020-02-20 02:55:00|7445.6|7442.6|7446.6|7443.6|7448.1|7445.1|7445.4|7442.4|7
1582167600000|2020-02-20 03:00:00|7446.4|7443.4|7450.1|7447.1|7450.1|7447.1|7444.9|7441.9|18
1582167900000|2020-02-20 03:05:00|7449.9|7446.9|7450.4|7447.4|7450.9|7447.9|7449.1|7446.1|10
1582168200000|2020-02-20 03:10:00|7450.1|7447.1|7449.9|7446.9|7451.1|7448.1|7447.6|7444.6|15
1582168500000|2020-02-20 03:15:00|7449.4|7446.4|7448.1|7445.1|7449.6|7446.6|7447.6|7444.6|6
1582168800000|2020-02-20 03:20:00|7448.4|7445.4|7445.1|7442.1|7448.9|7445.9|7444.6|7441.6|2
1582169100000|2020-02-20 03:25:00|7444.9|7441.9|7436.4|7433.4|7444.9|7441.9|7435.6|7432.6|33
1582169400000|2020-02-20 03:30:00|7436.6|7433.6|7435.1|7432.1|7438.1|7435.1|7433.6|7430.6|49
1582169700000|2020-02-20 03:35:00|7434.9|7431.9|7436.1|7433.1|7438.1|7435.1|7434.6|7431.6|17
1582170000000|2020-02-20 03:40:00|7436.4|7433.4|7436.6|7433.6|7437.6|7434.6|7435.4|7432.4|13
1582170300000|2020-02-20 03:45:00|7436.4|7433.4|7434.1|7431.1|7436.9|7433.9|7434.1|7431.1|77
1582170600000|2020-02-20 03:50:00|7433.9|7430.9|7430.6|7427.6|7434.1|7431.1|7430.6|7427.6|24
1582170900000|2020-02-20 03:55:00|7430.4|7427.4|7431.4|7428.4|7432.9|7429.9|7430.1|7427.1|17
1582171200000|2020-02-20 04:00:00|7431.1|7428.1|7433.9|7430.9|7434.1|7431.1|7429.4|7426.4|23
1582171500000|2020-02-20 04:05:00|7434.1|7431.1|7436.4|7433.4|7436.6|7433.6|7434.1|7431.1|5
1582171800000|2020-02-20 04:10:00|7436.6|7433.6|7437.1|7434.1|7438.9|7435.9|7436.4|7433.4|15
1582172100000|2020-02-20 04:15:00|7437.4|7434.4|7438.9|7435.9|7438.9|7435.9|7435.4|7432.4|7
1582172400000|2020-02-20 04:20:00|7438.4|7435.4|7437.1|7434.1|7439.4|7436.4|7436.6|7433.6|5
1582172700000|2020-02-20 04:25:00|7437.4|7434.4|7437.9|7434.9|7438.6|7435.6|7437.4|7434.4|1
1582173000000|2020-02-20 04:30:00|7437.4|7434.4|7434.9|7431.9|7437.4|7434.4|7433.6|7430.6|14
1582173300000|2020-02-20 04:35:00|7435.1|7432.1|7435.4|7432.4|7435.9|7432.9|7434.4|7431.4|2
1582173600000|2020-02-20 04:40:00|7435.9|7432.9|7437.6|7434.6|7437.6|7434.6|7435.9|7432.9|0
1582173900000|2020-02-20 04:45:00|7437.9|7434.9|7440.4|7437.4|7440.6|7437.6|7437.9|7434.9|0
1582174200000|2020-02-20 04:50:00|7440.6|7437.6|7439.4|7436.4|7440.9|7437.9|7438.6|7435.6|1
1582174500000|2020-02-20 04:55:00|7439.1|7436.1|7437.6|7434.6|7439.4|7436.4|7436.6|7433.6|4
1582174800000|2020-02-20 05:00:00|7437.9|7434.9|7438.4|7435.4|7439.4|7436.4|7437.6|7434.6|23
1582175100000|2020-02-20 05:05:00|7438.6|7435.6|7440.6|7437.6|7442.1|7439.1|7438.1|7435.1|5
1582175400000|2020-02-20 05:10:00|7440.9|7437.9|7438.1|7435.1|7441.1|7438.1|7436.1|7433.1|0
1582175700000|2020-02-20 05:15:00|7437.9|7434.9|7440.1|7437.1|7440.4|7437.4|7436.9|7433.9|1
1582176000000|2020-02-20 05:20:00|7439.9|7436.9|7438.9|7435.9|7441.1|7438.1|7438.6|7435.6|7
1582176300000|2020-02-20 05:25:00|7438.6|7435.6|7440.1|7437.1|7441.4|7438.4|7438.4|7435.4|5
1582176600000|2020-02-20 05:30:00|7440.4|7437.4|7437.6|7434.6|7440.6|7437.6|7437.6|7434.6|5
1582176900000|2020-02-20 05:35:00|7437.9|7434.9|7439.1|7436.1|7439.1|7436.1|7437.1|7434.1|8
1582177200000|2020-02-20 05:40:00|7438.9|7435.9|7439.4|7436.4|7440.1|7437.1|7437.6|7434.6|3
1582177500000|2020-02-20 05:45:00|7439.1|7436.1|7443.1|7440.1|7444.6|7441.6|7439.1|7436.1|8
1582177800000|2020-02-20 05:50:00|7442.9|7439.9|7444.1|7441.1|7444.1|7441.1|7441.6|7438.6|7
1582178100000|2020-02-20 05:55:00|7444.4|7441.4|7442.9|7439.9|7445.1|7442.1|7442.6|7439.6|17
1582178400000|2020-02-20 06:00:00|7443.1|7440.1|7444.1|7441.1|7444.1|7441.1|7442.1|7439.1|20
1582178700000|2020-02-20 06:05:00|7443.9|7440.9|7445.6|7442.6|7446.6|7443.6|7443.9|7440.9|11
1582179000000|2020-02-20 06:10:00|7445.4|7442.4|7445.6|7442.6|7446.6|7443.6|7442.6|7439.6|24
1582179300000|2020-02-20 06:15:00|7445.9|7442.9|7452.6|7449.6|7452.9|7449.9|7445.6|7442.6|39
1582179600000|2020-02-20 06:20:00|7452.9|7449.9|7453.4|7450.4|7454.4|7451.4|7451.9|7448.9|18
1582179900000|2020-02-20 06:25:00|7453.6|7450.6|7450.6|7447.6|7453.6|7450.6|7449.1|7446.1|18
1582180200000|2020-02-20 06:30:00|7450.4|7447.4|7451.9|7448.9|7452.1|7449.1|7449.4|7446.4|5
1582180500000|2020-02-20 06:35:00|7452.1|7449.1|7453.6|7450.6|7454.6|7451.6|7451.6|7448.6|9
1582180800000|2020-02-20 06:40:00|7453.9|7450.9|7451.6|7448.6|7454.4|7451.4|7451.1|7448.1|27
1582181100000|2020-02-20 06:45:00|7451.4|7448.4|7451.6|7448.6|7455.4|7452.4|7451.1|7448.1|25
1582181400000|2020-02-20 06:50:00|7451.9|7448.9|7452.6|7449.6|7453.1|7450.1|7451.4|7448.4|22
1582181700000|2020-02-20 06:55:00|7452.4|7449.4|7451.9|7448.9|7454.1|7451.1|7451.6|7448.6|13
1582182000000|2020-02-20 07:00:00|7451.6|7448.6|7451.6|7449.6|7453.4|7451.4|7448.6|7446.6|106
1582182300000|2020-02-20 07:05:00|7451.9|7449.9|7451.9|7449.9|7452.4|7450.4|7450.1|7448.1|37
1582182600000|2020-02-20 07:10:00|7451.6|7449.6|7452.6|7450.6|7454.6|7452.6|7451.4|7449.4|63
1582182900000|2020-02-20 07:15:00|7452.4|7450.4|7461.1|7459.1|7462.4|7460.4|7452.4|7450.4|120
1582183200000|2020-02-20 07:20:00|7460.9|7458.9|7458.9|7456.9|7465.1|7463.1|7458.6|7456.6|139
1582183500000|2020-02-20 07:25:00|7458.6|7456.6|7458.9|7456.9|7459.6|7457.6|7456.6|7454.6|62
1582183800000|2020-02-20 07:30:00|7459.1|7457.1|7458.1|7456.1|7461.1|7459.1|7456.9|7454.9|103
1582184100000|2020-02-20 07:35:00|7457.6|7455.6|7461.6|7459.6|7461.6|7459.6|7456.4|7454.4|154
1582184400000|2020-02-20 07:40:00|7461.4|7459.4|7458.6|7456.6|7462.1|7460.1|7457.4|7455.4|154
1582184700000|2020-02-20 07:45:00|7458.4|7456.4|7461.1|7459.1|7461.1|7459.1|7457.9|7455.9|63
1582185000000|2020-02-20 07:50:00|7460.9|7458.9|7459.9|7457.9|7461.1|7459.1|7457.4|7455.4|86
1582185300000|2020-02-20 07:55:00|7459.6|7457.6|7461.4|7459.4|7463.1|7461.1|7459.1|7457.1|137
1582185600000|2020-02-20 08:00:00|7463.4|7461.4|7464.1|7463.1|7466.9|7465.9|7455.9|7454.9|2782
1582185900000|2020-02-20 08:05:00|7464.6|7463.6|7468.9|7467.9|7475.6|7474.6|7462.4|7461.4|1657
1582186200000|2020-02-20 08:10:00|7469.1|7468.1|7472.4|7471.4|7473.4|7472.4|7465.4|7464.4|811
1582186500000|2020-02-20 08:15:00|7472.9|7471.9|7463.4|7462.4|7474.4|7473.4|7461.1|7460.1|795
1582186800000|2020-02-20 08:20:00|7463.1|7462.1|7451.4|7450.4|7463.4|7462.4|7449.9|7448.9|736
1582187100000|2020-02-20 08:25:00|7451.1|7450.1|7454.9|7453.9|7456.4|7455.4|7447.9|7446.9|620
1582187400000|2020-02-20 08:30:00|7454.6|7453.6|7457.9|7456.9|7459.9|7458.9|7453.1|7452.1|1314
1582187700000|2020-02-20 08:35:00|7457.6|7456.6|7460.9|7459.9|7461.4|7460.4|7455.4|7454.4|578
1582188000000|2020-02-20 08:40:00|7462.3|7461.3|7467.8|7466.8|7468.3|7467.3|7461.8|7460.8|524
1582188300000|2020-02-20 08:45:00|7468.3|7467.3|7466.3|7465.3|7471.5|7470.5|7465.8|7464.8|423
1582188600000|2020-02-20 08:50:00|7466.5|7465.5|7465.3|7464.3|7468|7467|7461|7460|507
1582188900000|2020-02-20 08:55:00|7465|7464|7459.5|7458.5|7465.8|7464.8|7457.8|7456.8|396
1582189200000|2020-02-20 09:00:00|7459.8|7458.8|7455.8|7454.8|7462.8|7461.8|7454.8|7453.8|1106
1582189500000|2020-02-20 09:05:00|7455.5|7454.5|7459.8|7458.8|7460|7459|7451.3|7450.3|446
1582189800000|2020-02-20 09:10:00|7459.5|7458.5|7463|7462|7463.3|7462.3|7458.5|7457.5|349
1582190100000|2020-02-20 09:15:00|7462.8|7461.8|7459|7458|7463|7462|7457.3|7456.3|432
1582190400000|2020-02-20 09:20:00|7458.8|7457.8|7453.8|7452.8|7460.5|7459.5|7450.3|7449.3|538
1582190700000|2020-02-20 09:25:00|7454.3|7453.3|7455.5|7454.5|7456.3|7455.3|7451.5|7450.5|394
1582191000000|2020-02-20 09:30:00|7455.8|7454.8|7454|7453|7457|7456|7452.3|7451.3|743
1582191300000|2020-02-20 09:35:00|7454.3|7453.3|7459.3|7458.3|7459.8|7458.8|7452.5|7451.5|298
1582191600000|2020-02-20 09:40:00|7459.5|7458.5|7463|7462|7464.8|7463.8|7458|7457|420
1582191900000|2020-02-20 09:45:00|7462.8|7461.8|7464.5|7463.5|7466.8|7465.8|7461|7460|713
1582192200000|2020-02-20 09:50:00|7464.8|7463.8|7462|7461|7468.8|7467.8|7461.8|7460.8|895
1582192500000|2020-02-20 09:55:00|7462.3|7461.3|7465.8|7464.8|7467.8|7466.8|7460.5|7459.5|552
1582192800000|2020-02-20 10:00:00|7466|7465|7467.8|7466.8|7470|7469|7462.8|7461.8|672
1582193100000|2020-02-20 10:05:00|7468|7467|7462.8|7461.8|7468|7467|7461.3|7460.3|314
1582193400000|2020-02-20 10:10:00|7463|7462|7460.3|7459.3|7466|7465|7460.3|7459.3|353
1582193700000|2020-02-20 10:15:00|7460|7459|7457.8|7456.8|7462.3|7461.3|7457.3|7456.3|470
1582194000000|2020-02-20 10:20:00|7458.3|7457.3|7455.5|7454.5|7458.3|7457.3|7451.3|7450.3|700
1582194300000|2020-02-20 10:25:00|7455.3|7454.3|7458|7457|7460.3|7459.3|7454.8|7453.8|579
1582194600000|2020-02-20 10:30:00|7457.8|7456.8|7454.8|7453.8|7460.8|7459.8|7454.3|7453.3|694
1582194900000|2020-02-20 10:35:00|7455|7454|7450.8|7449.8|7458|7457|7450.3|7449.3|599
1582195200000|2020-02-20 10:40:00|7450.3|7449.3|7448|7447|7450.8|7449.8|7447.8|7446.8|621
1582195500000|2020-02-20 10:45:00|7447.8|7446.8|7446.8|7445.8|7450.3|7449.3|7445.5|7444.5|719
1582195800000|2020-02-20 10:50:00|7446.3|7445.3|7450|7449|7453.8|7452.8|7445.8|7444.8|769
1582196100000|2020-02-20 10:55:00|7450.3|7449.3|7451.8|7450.8|7452.3|7451.3|7448.8|7447.8|392
1582196400000|2020-02-20 11:00:00|7451.5|7450.5|7450.3|7449.3|7452.8|7451.8|7447.3|7446.3|651
1582196700000|2020-02-20 11:05:00|7449.8|7448.8|7451.5|7450.5|7453.8|7452.8|7448|7447|509
1582197000000|2020-02-20 11:10:00|7451.3|7450.3|7454.8|7453.8|7454.8|7453.8|7449.3|7448.3|440
1582197300000|2020-02-20 11:15:00|7454.3|7453.3|7463.3|7462.3|7463.8|7462.8|7454|7453|972
1582197600000|2020-02-20 11:20:00|7463|7462|7465|7464|7466.3|7465.3|7460.3|7459.3|330
1582197900000|2020-02-20 11:25:00|7464.8|7463.8|7462.8|7461.8|7466.8|7465.8|7462.3|7461.3|342
1582198200000|2020-02-20 11:30:00|7463|7462|7462|7461|7464.5|7463.5|7461.8|7460.8|435
1582198500000|2020-02-20 11:35:00|7461.8|7460.8|7462.3|7461.3|7465.8|7464.8|7461.3|7460.3|260
1582198800000|2020-02-20 11:40:00|7461.8|7460.8|7466.8|7465.8|7467.5|7466.5|7460.3|7459.3|634
1582199100000|2020-02-20 11:45:00|7466.5|7465.5|7462.3|7461.3|7466.8|7465.8|7461.8|7460.8|363
1582199400000|2020-02-20 11:50:00|7462|7461|7457.8|7456.8|7462|7461|7454.3|7453.3|431
1582199700000|2020-02-20 11:55:00|7457.5|7456.5|7454.5|7453.5|7459|7458|7452|7451|381
1582200000000|2020-02-20 12:00:00|7454.3|7453.3|7460.8|7459.8|7462.3|7461.3|7453.5|7452.5|1248
1582200300000|2020-02-20 12:05:00|7460.5|7459.5|7462.5|7461.5|7463.5|7462.5|7457.8|7456.8|346
1582200600000|2020-02-20 12:10:00|7462.3|7461.3|7458.8|7457.8|7462.8|7461.8|7457.8|7456.8|174
1582200900000|2020-02-20 12:15:00|7458.5|7457.5|7460.5|7459.5|7462|7461|7458|7457|149
1582201200000|2020-02-20 12:20:00|7460.8|7459.8|7459.8|7458.8|7461.8|7460.8|7458.8|7457.8|210
1582201500000|2020-02-20 12:25:00|7460.3|7459.3|7459.3|7458.3|7462.8|7461.8|7459.3|7458.3|166
1582201800000|2020-02-20 12:30:00|7459.5|7458.5|7459|7458|7460.8|7459.8|7458.3|7457.3|359
1582202100000|2020-02-20 12:35:00|7458.8|7457.8|7456.3|7455.3|7459.8|7458.8|7455.8|7454.8|240
1582202400000|2020-02-20 12:40:00|7456|7455|7453.3|7452.3|7456.8|7455.8|7453.3|7452.3|424
1582202700000|2020-02-20 12:45:00|7453.5|7452.5|7456.3|7455.3|7456.8|7455.8|7452.8|7451.8|204
1582203000000|2020-02-20 12:50:00|7456|7455|7455.3|7454.3|7457.3|7456.3|7453.8|7452.8|257
1582203300000|2020-02-20 12:55:00|7455|7454|7458.3|7457.3|7458.3|7457.3|7454.5|7453.5|166
1582203600000|2020-02-20 13:00:00|7458.5|7457.5|7455.8|7454.8|7458.8|7457.8|7455|7454|141
1582203900000|2020-02-20 13:05:00|7456|7455|7456.3|7455.3|7457.3|7456.3|7455.3|7454.3|182
1582204200000|2020-02-20 13:10:00|7456.5|7455.5|7457|7456|7460.3|7459.3|7456.3|7455.3|288
1582204500000|2020-02-20 13:15:00|7456.8|7455.8|7459.3|7458.3|7460.3|7459.3|7456.8|7455.8|348
1582204800000|2020-02-20 13:20:00|7459|7458|7458.8|7457.8|7459.8|7458.8|7456.3|7455.3|394
1582205100000|2020-02-20 13:25:00|7459|7458|7458|7457|7459.3|7458.3|7456.8|7455.8|272
1582205400000|2020-02-20 13:30:00|7458.3|7457.3|7458|7457|7463.8|7462.8|7457.5|7456.5|654
1582205700000|2020-02-20 13:35:00|7457.8|7456.8|7453.3|7452.3|7459.3|7458.3|7450.8|7449.8|454
1582206000000|2020-02-20 13:40:00|7453|7452|7453|7452|7455.3|7454.3|7451|7450|278
1582206300000|2020-02-20 13:45:00|7453.3|7452.3|7455.3|7454.3|7457.8|7456.8|7452.3|7451.3|404
1582206600000|2020-02-20 13:50:00|7455.5|7454.5|7453.8|7452.8|7455.5|7454.5|7449.3|7448.3|375
1582206900000|2020-02-20 13:55:00|7453.5|7452.5|7458.8|7457.8|7462.8|7461.8|7452.3|7451.3|662
1582207200000|2020-02-20 14:00:00|7458.5|7457.5|7455.8|7454.8|7459.3|7458.3|7454.8|7453.8|549
1582207500000|2020-02-20 14:05:00|7456|7455|7458.3|7457.3|7459|7458|7454.8|7453.8|210
1582207800000|2020-02-20 14:10:00|7458.5|7457.5|7458|7457|7459.8|7458.8|7457.5|7456.5|173
1582208100000|2020-02-20 14:15:00|7457.8|7456.8|7461.3|7460.3|7461.8|7460.8|7456.8|7455.8|154
1582208400000|2020-02-20 14:20:00|7461|7460|7463.8|7462.8|7464.8|7463.8|7460.8|7459.8|317
1582208700000|2020-02-20 14:25:00|7464.3|7463.3|7465|7464|7465.3|7464.3|7462.3|7461.3|257
1582209000000|2020-02-20 14:30:00|7464.8|7463.8|7467.8|7466.8|7468.3|7467.3|7461.8|7460.8|814
1582209300000|2020-02-20 14:35:00|7468|7467|7467.8|7466.8|7468|7467|7460.8|7459.8|931
1582209600000|2020-02-20 14:40:00|7468.3|7467.3|7463.8|7462.8|7468.3|7467.3|7462|7461|826
1582209900000|2020-02-20 14:45:00|7463.3|7462.3|7465|7464|7466.3|7465.3|7461.3|7460.3|682
1582210200000|2020-02-20 14:50:00|7465.3|7464.3|7470.3|7469.3|7471.3|7470.3|7464.8|7463.8|506
1582210500000|2020-02-20 14:55:00|7470.5|7469.5|7468.8|7467.8|7471.8|7470.8|7467.8|7466.8|586
1582210800000|2020-02-20 15:00:00|7469.3|7468.3|7473|7472|7473.3|7472.3|7468.8|7467.8|529
1582211100000|2020-02-20 15:05:00|7472.8|7471.8|7474|7473|7476.5|7475.5|7472.3|7471.3|1381
1582211400000|2020-02-20 15:10:00|7473.6|7472.6|7479.4|7478.4|7480.9|7479.9|7472.9|7471.9|2769
1582211700000|2020-02-20 15:15:00|7479.1|7478.1|7478.4|7477.4|7480.9|7479.9|7477.9|7476.9|729
1582212000000|2020-02-20 15:20:00|7478.6|7477.6|7472.4|7471.4|7479.4|7478.4|7471.9|7470.9|783
1582212300000|2020-02-20 15:25:00|7472.1|7471.1|7473.4|7472.4|7476.4|7475.4|7471.6|7470.6|824
1582212600000|2020-02-20 15:30:00|7473.1|7472.1|7477.9|7476.9|7479.9|7478.9|7472.9|7471.9|1130
1582212900000|2020-02-20 15:35:00|7478.1|7477.1|7481.4|7480.4|7481.9|7480.9|7476.1|7475.1|987
1582213200000|2020-02-20 15:40:00|7480.9|7479.9|7478.9|7477.9|7480.9|7479.9|7478.1|7477.1|500
1582213500000|2020-02-20 15:45:00|7479.1|7478.1|7479.4|7478.4|7480.4|7479.4|7476.4|7475.4|572
1582213800000|2020-02-20 15:50:00|7479.1|7478.1|7478.6|7477.6|7481.9|7480.9|7478.4|7477.4|707
1582214100000|2020-02-20 15:55:00|7478.4|7477.4|7477.6|7476.6|7480.4|7479.4|7477.4|7476.4|679
1582214400000|2020-02-20 16:00:00|7478.4|7477.4|7475.4|7474.4|7479.4|7478.4|7474.9|7473.9|1415
1582214700000|2020-02-20 16:05:00|7475.6|7474.6|7473.9|7472.9|7476.9|7475.9|7472.9|7471.9|584
1582215000000|2020-02-20 16:10:00|7473.6|7472.6|7464.4|7463.4|7473.9|7472.9|7464.4|7463.4|1314
1582215300000|2020-02-20 16:15:00|7463.9|7462.9|7460.4|7459.4|7465.9|7464.9|7457.9|7456.9|1795
1582215600000|2020-02-20 16:20:00|7460.1|7459.1|7461.9|7460.9|7463.9|7462.9|7458.9|7457.9|1170
1582215900000|2020-02-20 16:25:00|7461.4|7460.4|7446.4|7444.4|7461.4|7460.4|7444.4|7442.9|3595
1582216200000|2020-02-20 16:30:00|7446.9|7444.9|7435.9|7433.9|7447.4|7445.4|7423.9|7421.9|10302
1582216500000|2020-02-20 16:35:00|7437.4|7435.4|7441.6|7439.6|7442.6|7440.6|7428.4|7426.4|4040
1582216800000|2020-02-20 16:40:00|7441.4|7439.4|7441.4|7439.4|7446.4|7444.4|7436.9|7434.9|1584
1582217100000|2020-02-20 16:45:00|7441.1|7439.1|7432.6|7430.6|7442.4|7440.4|7432.4|7430.4|995
1582217400000|2020-02-20 16:50:00|7432.4|7430.4|7446.4|7444.4|7447.4|7445.4|7430.9|7428.9|955
1582217700000|2020-02-20 16:55:00|7446.1|7444.1|7440.9|7438.9|7450.1|7448.1|7440.6|7438.6|463
1582218000000|2020-02-20 17:00:00|7440.6|7438.6|7432.9|7430.9|7442.4|7440.4|7432.6|7430.6|495
1582218300000|2020-02-20 17:05:00|7433.6|7431.6|7426.4|7424.4|7436.4|7434.4|7426.1|7424.1|542
1582218600000|2020-02-20 17:10:00|7426.6|7424.6|7439.4|7437.4|7441.4|7439.4|7426.1|7424.1|517
1582218900000|2020-02-20 17:15:00|7439.1|7437.1|7433.9|7431.9|7439.1|7437.1|7431.6|7429.6|231
1582219200000|2020-02-20 17:20:00|7433.6|7431.6|7431.1|7429.1|7434.1|7432.1|7429.9|7427.9|323
1582219500000|2020-02-20 17:25:00|7430.9|7428.9|7432.4|7430.4|7434.9|7432.9|7430.1|7428.1|271
1582219800000|2020-02-20 17:30:00|7432.6|7430.6|7436.4|7434.4|7436.9|7434.9|7429.1|7427.1|306
1582220100000|2020-02-20 17:35:00|7436.1|7434.1|7435.1|7433.1|7437.1|7435.1|7433.6|7431.6|158
1582220400000|2020-02-20 17:40:00|7435.4|7433.4|7432.1|7430.1|7437.9|7435.9|7431.6|7429.6|164
1582220700000|2020-02-20 17:45:00|7432.4|7430.4|7433.6|7431.6|7439.4|7437.4|7431.1|7429.1|357
1582221000000|2020-02-20 17:50:00|7433.4|7431.4|7436.6|7434.6|7437.6|7435.6|7432.4|7430.4|243
1582221300000|2020-02-20 17:55:00|7436.4|7434.4|7442.9|7440.9|7443.4|7441.4|7435.6|7433.6|251
1582221600000|2020-02-20 18:00:00|7442.6|7440.6|7440.9|7438.9|7442.9|7440.9|7439.6|7437.6|211
1582221900000|2020-02-20 18:05:00|7440.6|7438.6|7447.4|7445.4|7447.9|7445.9|7439.6|7437.6|198
1582222200000|2020-02-20 18:10:00|7447.6|7445.6|7452.6|7450.6|7453.1|7451.1|7446.9|7444.9|375
1582222500000|2020-02-20 18:15:00|7452.9|7450.9|7448.1|7446.1|7454.4|7452.4|7447.6|7445.6|120
1582222800000|2020-02-20 18:20:00|7448.4|7446.4|7448.9|7446.9|7450.6|7448.6|7448.4|7446.4|125
1582223100000|2020-02-20 18:25:00|7449.1|7447.1|7448.9|7446.9|7450.6|7448.6|7445.9|7443.9|196
1582223400000|2020-02-20 18:30:00|7448.6|7446.6|7449.9|7447.9|7450.6|7448.6|7446.9|7444.9|134
1582223700000|2020-02-20 18:35:00|7449.6|7447.6|7444.9|7442.9|7449.6|7447.6|7442.9|7440.9|151
1582224000000|2020-02-20 18:40:00|7444.6|7442.6|7442.6|7440.6|7446.4|7444.4|7441.6|7439.6|106
1582224300000|2020-02-20 18:45:00|7442.9|7440.9|7444.1|7442.1|7446.9|7444.9|7441.4|7439.4|77
1582224600000|2020-02-20 18:50:00|7443.9|7441.9|7442.9|7440.9|7446.1|7444.1|7442.9|7440.9|113
1582224900000|2020-02-20 18:55:00|7443.1|7441.1|7442.4|7440.4|7444.9|7442.9|7441.4|7439.4|110
1582225200000|2020-02-20 19:00:00|7442.6|7440.6|7447.9|7445.9|7448.1|7446.1|7442.6|7440.6|215
1582225500000|2020-02-20 19:05:00|7447.6|7445.6|7448.1|7446.1|7451.4|7449.4|7447.4|7445.4|155
1582225800000|2020-02-20 19:10:00|7448.4|7446.4|7449.4|7447.4|7452.9|7450.9|7448.1|7446.1|234
1582226100000|2020-02-20 19:15:00|7449.6|7447.6|7447.9|7445.9|7450.4|7448.4|7447.9|7445.9|80
1582226400000|2020-02-20 19:20:00|7448.1|7446.1|7451.4|7449.4|7451.4|7449.4|7447.6|7445.6|97
1582226700000|2020-02-20 19:25:00|7451.1|7449.1|7448.1|7446.1|7451.4|7449.4|7447.6|7445.6|115
1582227000000|2020-02-20 19:30:00|7447.9|7445.9|7454.1|7452.1|7454.9|7452.9|7447.6|7445.6|229
1582227300000|2020-02-20 19:35:00|7454.4|7452.4|7455.4|7453.4|7455.9|7453.9|7452.6|7450.6|148
1582227600000|2020-02-20 19:40:00|7455.1|7453.1|7453.4|7451.4|7455.4|7453.4|7452.9|7450.9|185
1582227900000|2020-02-20 19:45:00|7453.6|7451.6|7453.9|7451.9|7454.4|7452.4|7452.4|7450.4|98
1582228200000|2020-02-20 19:50:00|7454.1|7452.1|7452.9|7450.9|7454.9|7452.9|7451.9|7449.9|101
1582228500000|2020-02-20 19:55:00|7452.6|7450.6|7452.4|7450.4|7455.4|7453.4|7451.9|7449.9|68
1582228800000|2020-02-20 20:00:00|7452.1|7450.1|7449.9|7447.9|7452.9|7450.9|7449.1|7447.1|181
1582229100000|2020-02-20 20:05:00|7450.1|7448.1|7449.9|7447.9|7451.9|7449.9|7448.4|7446.4|129
1582229400000|2020-02-20 20:10:00|7449.4|7447.4|7447.9|7445.9|7450.4|7448.4|7445.4|7443.4|129
1582229700000|2020-02-20 20:15:00|7447.6|7445.6|7451.4|7449.4|7451.4|7449.4|7445.9|7443.9|71
1582230000000|2020-02-20 20:20:00|7451.1|7449.1|7452.9|7450.9|7453.9|7451.9|7450.4|7448.4|87
1582230300000|2020-02-20 20:25:00|7452.6|7450.6|7452.9|7450.9|7453.6|7451.6|7451.9|7449.9|73
1582230600000|2020-02-20 20:30:00|7453.1|7451.1|7454.4|7452.4|7455.6|7453.6|7452.4|7450.4|74
1582230900000|2020-02-20 20:35:00|7454.6|7452.6|7453.4|7451.4|7454.6|7452.6|7452.4|7450.4|55
1582231200000|2020-02-20 20:40:00|7453.6|7451.6|7456.6|7454.6|7457.1|7455.1|7453.4|7451.4|47
1582231500000|2020-02-20 20:45:00|7456.9|7454.9|7453.1|7451.1|7457.1|7455.1|7452.1|7450.1|168
1582231800000|2020-02-20 20:50:00|7452.9|7450.9|7458.4|7456.4|7458.4|7456.4|7452.9|7450.9|273
1582232100000|2020-02-20 20:55:00|7457.9|7455.9|7457.2|7453.2|7460.4|7458.4|7456.1|7453.2|405
1582232400000|2020-02-20 21:00:00|7458|7454|7457.4|7453.4|7460.5|7456.5|7456.6|7452.6|0
1582232700000|2020-02-20 21:05:00|7457.8|7453.8|7455.9|7451.9|7458.6|7454.6|7455.5|7451.5|0
1582233000000|2020-02-20 21:10:00|7455.5|7451.5|7453.3|7449.3|7456.3|7452.3|7452.8|7448.8|0
1582233300000|2020-02-20 21:15:00|7453.2|7449.2|7454.9|7450.9|7455|7451|7453.1|7449.1|0
1582233600000|2020-02-20 21:20:00|7454.8|7450.8|7454.4|7450.4|7454.8|7450.8|7454.3|7450.3|0
1582233900000|2020-02-20 21:25:00|7454.5|7450.5|7454.2|7450.2|7454.7|7450.7|7454.2|7450.2|0
1582234200000|2020-02-20 21:30:00|7454.8|7450.8|7453.6|7449.6|7454.8|7450.8|7452.9|7448.9|0
1582234500000|2020-02-20 21:35:00|7454|7450|7454.4|7450.4|7454.8|7450.8|7453.6|7449.6|0
1582234800000|2020-02-20 21:40:00|7454.8|7450.8|7454.4|7450.4|7454.8|7450.8|7454|7450|0
1582235100000|2020-02-20 21:45:00|7454.8|7450.8|7452.4|7448.4|7454.8|7450.8|7452.4|7448.4|0
1582235400000|2020-02-20 21:50:00|7452.8|7448.8|7452.4|7448.4|7453.1|7449.1|7451.6|7447.6|0
1582235700000|2020-02-20 21:55:00|7452.7|7448.7|7452|7448|7453.5|7449.5|7451.6|7447.6|0
1582236000000|2020-02-20 22:00:00|7452.1|7448.1|7452.1|7448.1|7452.5|7448.5|7451.8|7447.8|0
1582236300000|2020-02-20 22:05:00|7452|7448|7452|7448|7452|7448|7452|7448|0
1582236600000|2020-02-20 22:10:00|7451.7|7447.7|7451.4|7447.4|7451.7|7447.7|7451|7447|0
1582236900000|2020-02-20 22:15:00|7451.5|7447.5|7450.7|7446.7|7451.5|7447.5|7450.3|7446.3|0
1582237200000|2020-02-20 22:20:00|7451.5|7447.5|7451.4|7447.4|7451.6|7447.6|7451.4|7447.4|0
1582237500000|2020-02-20 22:25:00|7451.1|7447.1|7451.5|7447.5|7451.5|7447.5|7451.1|7447.1|0
1582237800000|2020-02-20 22:30:00|7451.3|7447.3|7451.4|7447.4|7452.1|7448.1|7451.2|7447.2|0
1582238100000|2020-02-20 22:35:00|7451.2|7447.2|7451.6|7447.6|7452.2|7448.2|7451.2|7447.2|0
1582238400000|2020-02-20 22:40:00|7451.8|7447.8|7451.8|7447.8|7451.8|7447.8|7451.8|7447.8|0
1582238700000|2020-02-20 22:45:00|7451.7|7447.7|7451.4|7447.4|7451.7|7447.7|7451.2|7447.2|0
1582239000000|2020-02-20 22:50:00|7451.2|7447.2|7451.5|7447.5|7451.5|7447.5|7451|7447|0
1582239300000|2020-02-20 22:55:00|7451.6|7447.6|7451.8|7447.8|7452.1|7448.1|7451.6|7447.6|0
1582239600000|2020-02-20 23:00:00|7451.7|7447.7|7454.8|7450.8|7455.6|7451.6|7449.5|7445.5|0
1582239900000|2020-02-20 23:05:00|7454.6|7450.6|7451.3|7447.3|7454.6|7450.6|7451.3|7447.3|0
1582240200000|2020-02-20 23:10:00|7451.7|7447.7|7450.9|7446.9|7453.2|7449.2|7450.9|7446.9|0
1582240500000|2020-02-20 23:15:00|7450.7|7446.7|7445.8|7441.8|7450.9|7446.9|7444.8|7440.8|0
1582240800000|2020-02-20 23:20:00|7445.6|7441.6|7445.1|7441.1|7445.9|7441.9|7442.7|7438.7|0
1582241100000|2020-02-20 23:25:00|7444.9|7440.9|7444.5|7440.5|7445.5|7441.5|7443|7439|0
1582241400000|2020-02-20 23:30:00|7444.9|7440.9|7442.3|7438.3|7446.5|7442.5|7442.2|7438.2|0
1582241700000|2020-02-20 23:35:00|7442.1|7438.1|7444.7|7440.7|7444.7|7440.7|7442|7438|0
1582242000000|2020-02-20 23:40:00|7444.3|7440.3|7446.1|7442.1|7446.8|7442.8|7444.3|7440.3|0
1582242300000|2020-02-20 23:45:00|7446.4|7442.4|7436.6|7432.6|7446.6|7442.6|7432.3|7428.3|0
1582242600000|2020-02-20 23:50:00|7437|7433|7435.2|7431.2|7437|7433|7431.5|7427.5|0
1582242900000|2020-02-20 23:55:00|7434.9|7430.9|7433.8|7429.8|7437.6|7433.6|7431.8|7427.8|0
1582243200000|2020-02-21 00:00:00|7434.2|7430.2|7439.4|7435.4|7440.2|7436.2|7433.6|7429.6|0
1582243500000|2020-02-21 00:05:00|7439|7435|7443.9|7439.9|7445.4|7441.4|7438.7|7434.7|0
1582243800000|2020-02-21 00:10:00|7443.5|7439.5|7443.7|7439.7|7445|7441|7441.9|7437.9|0
1582244100000|2020-02-21 00:15:00|7443.9|7439.9|7444.2|7440.2|7444.7|7440.7|7442.2|7438.2|0
1582244400000|2020-02-21 00:20:00|7444.1|7440.1|7447.1|7443.1|7447.8|7443.8|7444.1|7440.1|0
1582244700000|2020-02-21 00:25:00|7447.2|7443.2|7445.6|7441.6|7447.5|7443.5|7443.8|7439.8|0
1582245000000|2020-02-21 00:30:00|7445.8|7441.8|7447.1|7443.1|7447.4|7443.4|7444.2|7440.2|0
1582245300000|2020-02-21 00:35:00|7447|7443|7451.6|7447.6|7451.8|7447.8|7447|7443|0
1582245600000|2020-02-21 00:40:00|7451.7|7447.7|7447.2|7443.2|7451.7|7447.7|7445.6|7441.6|0
1582245900000|2020-02-21 00:45:00|7447.1|7443.1|7446.3|7442.3|7447.1|7443.1|7444|7440|0
1582246200000|2020-02-21 00:50:00|7446.9|7442.9|7443.9|7439.9|7447.3|7443.3|7443.2|7439.2|0
1582246500000|2020-02-21 00:55:00|7444|7440|7447|7443|7447|7443|7443.8|7439.8|0
1582246800000|2020-02-21 01:00:00|7446.9|7442.9|7445.1|7442.1|7449.4|7446.4|7442.4|7439.4|239
1582247100000|2020-02-21 01:05:00|7444.6|7441.6|7446.6|7443.6|7448.4|7445.4|7443.1|7440.1|64
1582247400000|2020-02-21 01:10:00|7446.4|7443.4|7448.9|7445.9|7449.4|7446.4|7445.1|7442.1|27
1582247700000|2020-02-21 01:15:00|7448.6|7445.6|7451.6|7448.6|7452.4|7449.4|7448.6|7445.6|114
1582248000000|2020-02-21 01:20:00|7451.9|7448.9|7449.4|7446.4|7452.9|7449.9|7447.6|7444.6|15
1582248300000|2020-02-21 01:25:00|7449.6|7446.6|7445.4|7442.4|7449.9|7446.9|7445.1|7442.1|15
1582248600000|2020-02-21 01:30:00|7445.6|7442.6|7449.9|7446.9|7451.1|7448.1|7445.1|7442.1|18
1582248900000|2020-02-21 01:35:00|7450.1|7447.1|7450.1|7447.1|7452.1|7449.1|7448.9|7445.9|20
1582249200000|2020-02-21 01:40:00|7450.4|7447.4|7449.9|7446.9|7452.1|7449.1|7447.9|7444.9|12
1582249500000|2020-02-21 01:45:00|7449.6|7446.6|7445.4|7442.4|7449.9|7446.9|7444.4|7441.4|15
1582249800000|2020-02-21 01:50:00|7445.6|7442.6|7442.4|7439.4|7449.1|7446.1|7442.1|7439.1|20
1582250100000|2020-02-21 01:55:00|7442.6|7439.6|7441.9|7438.9|7445.4|7442.4|7441.9|7438.9|22
1582250400000|2020-02-21 02:00:00|7442.1|7439.1|7439.1|7436.1|7442.4|7439.4|7436.6|7433.6|141
1582250700000|2020-02-21 02:05:00|7438.9|7435.9|7436.1|7433.1|7439.9|7436.9|7435.9|7432.9|24
1582251000000|2020-02-21 02:10:00|7435.9|7432.9|7439.1|7436.1|7440.1|7437.1|7435.9|7432.9|42
1582251300000|2020-02-21 02:15:00|7438.9|7435.9|7435.4|7432.4|7441.4|7438.4|7434.4|7431.4|40
1582251600000|2020-02-21 02:20:00|7435.6|7432.6|7435.4|7432.4|7438.1|7435.1|7435.1|7432.1|21
1582251900000|2020-02-21 02:25:00|7435.1|7432.1|7431.1|7428.1|7436.4|7433.4|7430.6|7427.6|76
1582252200000|2020-02-21 02:30:00|7430.6|7427.6|7433.1|7430.1|7435.1|7432.1|7429.9|7426.9|57
1582252500000|2020-02-21 02:35:00|7432.9|7429.9|7436.9|7433.9|7436.9|7433.9|7432.6|7429.6|15
1582252800000|2020-02-21 02:40:00|7437.1|7434.1|7438.1|7435.1|7438.9|7435.9|7436.1|7433.1|28
1582253100000|2020-02-21 02:45:00|7437.9|7434.9|7439.1|7436.1|7439.6|7436.6|7437.1|7434.1|11
1582253400000|2020-02-21 02:50:00|7439.4|7436.4|7435.9|7432.9|7439.4|7436.4|7435.4|7432.4|4
1582253700000|2020-02-21 02:55:00|7435.6|7432.6|7436.9|7433.9|7438.1|7435.1|7434.4|7431.4|6
1582254000000|2020-02-21 03:00:00|7436.6|7433.6|7439.1|7436.1|7440.1|7437.1|7435.9|7432.9|13
1582254300000|2020-02-21 03:05:00|7439.4|7436.4|7440.6|7437.6|7441.1|7438.1|7438.6|7435.6|8
1582254600000|2020-02-21 03:10:00|7440.4|7437.4|7439.1|7436.1|7440.6|7437.6|7438.1|7435.1|3
1582254900000|2020-02-21 03:15:00|7439.4|7436.4|7438.6|7435.6|7440.6|7437.6|7438.1|7435.1|10
1582255200000|2020-02-21 03:20:00|7438.9|7435.9|7438.6|7435.6|7439.9|7436.9|7438.1|7435.1|15
1582255500000|2020-02-21 03:25:00|7438.9|7435.9|7441.9|7438.9|7442.6|7439.6|7438.9|7435.9|16
1582255800000|2020-02-21 03:30:00|7442.1|7439.1|7440.6|7437.6|7443.6|7440.6|7440.1|7437.1|22
1582256100000|2020-02-21 03:35:00|7440.9|7437.9|7439.4|7436.4|7441.4|7438.4|7438.1|7435.1|2
1582256400000|2020-02-21 03:40:00|7439.1|7436.1|7439.9|7436.9|7441.4|7438.4|7438.1|7435.1|2
1582256700000|2020-02-21 03:45:00|7439.6|7436.6|7440.4|7437.4|7440.6|7437.6|7439.4|7436.4|5
1582257000000|2020-02-21 03:50:00|7440.6|7437.6|7441.1|7438.1|7441.4|7438.4|7440.4|7437.4|3
1582257300000|2020-02-21 03:55:00|7441.4|7438.4|7442.1|7439.1|7442.9|7439.9|7440.4|7437.4|11
1582257600000|2020-02-21 04:00:00|7441.9|7438.9|7443.1|7440.1|7443.4|7440.4|7441.4|7438.4|5
1582257900000|2020-02-21 04:05:00|7442.9|7439.9|7442.1|7439.1|7443.1|7440.1|7440.9|7437.9|12
1582258200000|2020-02-21 04:10:00|7442.4|7439.4|7442.1|7439.1|7443.6|7440.6|7442.1|7439.1|3
1582258500000|2020-02-21 04:15:00|7441.9|7438.9|7441.6|7438.6|7442.4|7439.4|7440.1|7437.1|17
1582258800000|2020-02-21 04:20:00|7441.1|7438.1|7440.1|7437.1|7441.6|7438.6|7438.9|7435.9|25
1582259100000|2020-02-21 04:25:00|7439.9|7436.9|7437.4|7434.4|7440.1|7437.1|7436.6|7433.6|47
1582259400000|2020-02-21 04:30:00|7437.1|7434.1|7437.9|7434.9|7438.4|7435.4|7436.6|7433.6|7
1582259700000|2020-02-21 04:35:00|7438.1|7435.1|7434.9|7431.9|7438.4|7435.4|7434.6|7431.6|11
1582260000000|2020-02-21 04:40:00|7435.1|7432.1|7435.6|7432.6|7436.6|7433.6|7434.4|7431.4|16
1582260300000|2020-02-21 04:45:00|7435.4|7432.4|7436.6|7433.6|7437.6|7434.6|7435.1|7432.1|12
1582260600000|2020-02-21 04:50:00|7436.9|7433.9|7437.4|7434.4|7438.6|7435.6|7436.1|7433.1|2
1582260900000|2020-02-21 04:55:00|7437.1|7434.1|7436.4|7433.4|7437.9|7434.9|7435.6|7432.6|3
1582261200000|2020-02-21 05:00:00|7436.6|7433.6|7435.6|7432.6|7439.4|7436.4|7435.6|7432.6|41
1582261500000|2020-02-21 05:05:00|7435.9|7432.9|7434.4|7431.4|7436.6|7433.6|7434.4|7431.4|22
1582261800000|2020-02-21 05:10:00|7434.6|7431.6|7436.6|7433.6|7438.6|7435.6|7434.6|7431.6|11
1582262100000|2020-02-21 05:15:00|7436.4|7433.4|7436.6|7433.6|7437.1|7434.1|7435.4|7432.4|7
1582262400000|2020-02-21 05:20:00|7436.4|7433.4|7433.6|7430.6|7437.6|7434.6|7433.6|7430.6|9
1582262700000|2020-02-21 05:25:00|7434.1|7431.1|7431.9|7428.9|7435.6|7432.6|7431.6|7428.6|29
1582263000000|2020-02-21 05:30:00|7431.6|7428.6|7430.1|7427.1|7433.4|7430.4|7429.6|7426.6|16
1582263300000|2020-02-21 05:35:00|7429.9|7426.9|7428.9|7425.9|7432.1|7429.1|7428.4|7425.4|18
1582263600000|2020-02-21 05:40:00|7428.6|7425.6|7429.6|7426.6|7430.1|7427.1|7428.4|7425.4|36
1582263900000|2020-02-21 05:45:00|7429.4|7426.4|7428.1|7425.1|7430.9|7427.9|7427.9|7424.9|40
1582264200000|2020-02-21 05:50:00|7427.1|7424.1|7429.4|7426.4|7429.6|7426.6|7426.9|7423.9|27
1582264500000|2020-02-21 05:55:00|7429.1|7426.1|7430.1|7427.1|7430.9|7427.9|7428.6|7425.6|18
1582264800000|2020-02-21 06:00:00|7429.9|7426.9|7430.6|7427.6|7432.9|7429.9|7428.9|7425.9|26
1582265100000|2020-02-21 06:05:00|7430.9|7427.9|7428.4|7425.4|7431.1|7428.1|7427.1|7424.1|19
1582265400000|2020-02-21 06:10:00|7428.1|7425.1|7426.6|7423.6|7428.6|7425.6|7426.1|7423.1|8
1582265700000|2020-02-21 06:15:00|7426.4|7423.4|7422.4|7419.4|7427.4|7424.4|7422.1|7419.1|48
1582266000000|2020-02-21 06:20:00|7422.6|7419.6|7421.1|7418.1|7423.6|7420.6|7421.1|7418.1|23
1582266300000|2020-02-21 06:25:00|7421.4|7418.4|7420.6|7417.6|7422.1|7419.1|7420.1|7417.1|3
1582266600000|2020-02-21 06:30:00|7420.4|7417.4|7420.1|7417.1|7422.6|7419.6|7420.1|7417.1|6
1582266900000|2020-02-21 06:35:00|7420.4|7417.4|7422.1|7419.1|7422.1|7419.1|7418.1|7415.1|26
1582267200000|2020-02-21 06:40:00|7422.4|7419.4|7424.9|7421.9|7425.1|7422.1|7421.9|7418.9|7
1582267500000|2020-02-21 06:45:00|7424.6|7421.6|7425.9|7422.9|7427.1|7424.1|7424.1|7421.1|52
1582267800000|2020-02-21 06:50:00|7425.6|7422.6|7424.6|7421.6|7425.6|7422.6|7422.6|7419.6|78
1582268100000|2020-02-21 06:55:00|7424.9|7421.9|7422.1|7419.1|7425.1|7422.1|7421.6|7418.6|44
1582268400000|2020-02-21 07:00:00|7421.1|7418.1|7418.9|7416.9|7422.1|7420.1|7416.4|7414.4|255
1582268700000|2020-02-21 07:05:00|7418.4|7416.4|7415.6|7413.6|7421.9|7419.9|7415.4|7413.4|154
1582269000000|2020-02-21 07:10:00|7415.4|7413.4|7410.9|7408.9|7417.4|7415.4|7408.4|7406.4|455
1582269300000|2020-02-21 07:15:00|7411.1|7409.1|7414.1|7412.1|7415.9|7413.9|7408.9|7406.9|278
1582269600000|2020-02-21 07:20:00|7413.9|7411.9|7412.4|7410.4|7414.1|7412.1|7410.4|7408.4|157
1582269900000|2020-02-21 07:25:00|7412.1|7410.1|7414.9|7412.9|7416.9|7414.9|7412.1|7410.1|212
1582270200000|2020-02-21 07:30:00|7415.1|7413.1|7409.9|7407.9|7415.4|7413.4|7407.1|7405.1|372
1582270500000|2020-02-21 07:35:00|7409.6|7407.6|7409.6|7407.6|7412.4|7410.4|7408.9|7406.9|170
1582270800000|2020-02-21 07:40:00|7409.4|7407.4|7412.1|7410.1|7413.6|7411.6|7409.4|7407.4|182
1582271100000|2020-02-21 07:45:00|7412.4|7410.4|7416.4|7414.4|7417.1|7415.1|7411.9|7409.9|129
1582271400000|2020-02-21 07:50:00|7416.6|7414.6|7415.1|7413.1|7416.9|7414.9|7413.1|7411.1|161
1582271700000|2020-02-21 07:55:00|7415.4|7413.4|7412.4|7410.4|7416.1|7414.1|7411.6|7409.6|243
1582272000000|2020-02-21 08:00:00|7412.6|7410.6|7402.6|7401.6|7413.6|7412.6|7392.9|7391.9|2671
1582272300000|2020-02-21 08:05:00|7402.1|7401.1|7391.6|7390.6|7402.1|7401.1|7388.4|7387.4|1672
1582272600000|2020-02-21 08:10:00|7391.4|7390.4|7391.9|7390.9|7397.9|7396.9|7387.9|7386.9|1862
1582272900000|2020-02-21 08:15:00|7395.4|7394.4|7406.6|7405.6|7408.1|7407.1|7390.9|7389.9|1723
1582273200000|2020-02-21 08:20:00|7406.9|7405.9|7400.9|7399.9|7407.4|7406.4|7398.4|7397.4|928
1582273500000|2020-02-21 08:25:00|7401.1|7400.1|7400.9|7399.9|7403.6|7402.6|7399.1|7398.1|750
1582273800000|2020-02-21 08:30:00|7406.9|7405.9|7418.1|7417.1|7422.9|7421.9|7403.9|7402.9|2396
1582274100000|2020-02-21 08:35:00|7418.6|7417.6|7423.6|7422.6|7426.1|7425.1|7417.4|7416.4|1022
1582274400000|2020-02-21 08:40:00|7423.9|7422.9|7414.9|7413.9|7427.9|7426.9|7414.4|7413.4|750
1582274700000|2020-02-21 08:45:00|7415.1|7414.1|7403.6|7402.6|7417.6|7416.6|7403.1|7402.1|852
1582275000000|2020-02-21 08:50:00|7403.4|7402.4|7390.9|7389.9|7404.4|7403.4|7389.9|7388.9|892
1582275300000|2020-02-21 08:55:00|7391.1|7390.1|7394.4|7393.4|7396.9|7395.9|7386.6|7385.6|1069
1582275600000|2020-02-21 09:00:00|7394.9|7393.9|7400.4|7399.4|7405.1|7404.1|7394.9|7393.9|893
1582275900000|2020-02-21 09:05:00|7400.9|7399.9|7397.4|7396.4|7403.6|7402.6|7395.6|7394.6|378
1582276200000|2020-02-21 09:10:00|7397.6|7396.6|7391.4|7390.4|7399.4|7398.4|7389.9|7388.9|510
1582276500000|2020-02-21 09:15:00|7390.9|7389.9|7390.4|7389.4|7394.9|7393.9|7389.6|7388.6|1609
1582276800000|2020-02-21 09:20:00|7390.1|7389.1|7390.1|7389.1|7393.4|7392.4|7388.9|7387.9|704
1582277100000|2020-02-21 09:25:00|7390.4|7389.4|7394.1|7393.1|7394.4|7393.4|7389.4|7388.4|830
1582277400000|2020-02-21 09:30:00|7392.1|7391.1|7389.9|7388.9|7396.9|7395.9|7387.4|7386.4|705
1582277700000|2020-02-21 09:35:00|7389.4|7388.4|7392.4|7391.4|7392.9|7391.9|7387.4|7386.4|351
1582278000000|2020-02-21 09:40:00|7391.9|7390.9|7398.4|7397.4|7398.9|7397.9|7388.4|7387.4|705
1582278300000|2020-02-21 09:45:00|7398.6|7397.6|7395.6|7394.6|7400.4|7399.4|7394.1|7393.1|468
1582278600000|2020-02-21 09:50:00|7395.4|7394.4|7390.1|7389.1|7395.9|7394.9|7388.9|7387.9|481
1582278900000|2020-02-21 09:55:00|7390.4|7389.4|7395.9|7394.9|7396.4|7395.4|7389.4|7388.4|385
1582279200000|2020-02-21 10:00:00|7396.1|7395.1|7403.4|7402.4|7404.4|7403.4|7395.4|7394.4|628
1582279500000|2020-02-21 10:05:00|7403.6|7402.6|7402.4|7401.4|7405.9|7404.9|7399.6|7398.6|467
1582279800000|2020-02-21 10:10:00|7402.1|7401.1|7415.9|7414.9|7419.9|7418.9|7398.9|7397.9|4987
1582280100000|2020-02-21 10:15:00|7416.1|7415.1|7416.4|7415.4|7418.9|7417.9|7412.9|7411.9|2215
1582280400000|2020-02-21 10:20:00|7416.1|7415.1|7417.9|7416.9|7421.9|7420.9|7415.9|7414.9|598
1582280700000|2020-02-21 10:25:00|7418.1|7417.1|7417.9|7416.9|7422.1|7421.1|7417.4|7416.4|415
1582281000000|2020-02-21 10:30:00|7417.4|7416.4|7412.6|7411.6|7417.9|7416.9|7411.9|7410.9|530
1582281300000|2020-02-21 10:35:00|7412.9|7411.9|7415.9|7414.9|7415.9|7414.9|7412.1|7411.1|303
1582281600000|2020-02-21 10:40:00|7416.4|7415.4|7412.4|7411.4|7417.4|7416.4|7411.4|7410.4|608
1582281900000|2020-02-21 10:45:00|7412.1|7411.1|7413.4|7412.4|7416.9|7415.9|7410.9|7409.9|333
1582282200000|2020-02-21 10:50:00|7413.1|7412.1|7424.4|7423.4|7424.4|7423.4|7412.9|7411.9|731
1582282500000|2020-02-21 10:55:00|7424.1|7423.1|7419.9|7418.9|7425.4|7424.4|7419.9|7418.9|459
1582282800000|2020-02-21 11:00:00|7419.6|7418.6|7420.9|7419.9|7423.6|7422.6|7418.4|7417.4|425
1582283100000|2020-02-21 11:05:00|7421.1|7420.1|7414.9|7413.9|7421.6|7420.6|7414.6|7413.6|328
1582283400000|2020-02-21 11:10:00|7415.1|7414.1|7415.9|7414.9|7420.6|7419.6|7415.1|7414.1|300
1582283700000|2020-02-21 11:15:00|7416.4|7415.4|7419.4|7418.4|7419.9|7418.9|7413.6|7412.6|548
1582284000000|2020-02-21 11:20:00|7419.1|7418.1|7418.4|7417.4|7419.9|7418.9|7416.1|7415.1|364
1582284300000|2020-02-21 11:25:00|7418.6|7417.6|7417.1|7416.1|7420.4|7419.4|7414.9|7413.9|568
1582284600000|2020-02-21 11:30:00|7416.9|7415.9|7417.9|7416.9|7420.1|7419.1|7414.4|7413.4|808
1582284900000|2020-02-21 11:35:00|7417.6|7416.6|7423.4|7422.4|7424.1|7423.1|7415.6|7414.6|651
1582285200000|2020-02-21 11:40:00|7422.9|7421.9|7425.9|7424.9|7427.1|7426.1|7419.9|7418.9|464
1582285500000|2020-02-21 11:45:00|7425.6|7424.6|7424.9|7423.9|7428.1|7427.1|7424.9|7423.9|259
1582285800000|2020-02-21 11:50:00|7425.1|7424.1|7424.9|7423.9|7427.4|7426.4|7424.1|7423.1|374
1582286100000|2020-02-21 11:55:00|7424.6|7423.6|7421.6|7420.6|7424.6|7423.6|7416.9|7415.9|954
1582286400000|2020-02-21 12:00:00|7421.9|7420.9|7423.9|7422.9|7424.9|7423.9|7419.4|7418.4|582
1582286700000|2020-02-21 12:05:00|7423.6|7422.6|7423.9|7422.9|7426.4|7425.4|7421.4|7420.4|405
1582287000000|2020-02-21 12:10:00|7424.4|7423.4|7425.6|7424.6|7426.4|7425.4|7423.4|7422.4|290
1582287300000|2020-02-21 12:15:00|7425.4|7424.4|7423.9|7422.9|7427.4|7426.4|7422.9|7421.9|163
1582287600000|2020-02-21 12:20:00|7423.6|7422.6|7426.6|7425.6|7427.6|7426.6|7422.9|7421.9|294
1582287900000|2020-02-21 12:25:00|7426.9|7425.9|7429.9|7428.9|7430.6|7429.6|7426.1|7425.1|233
1582288200000|2020-02-21 12:30:00|7430.1|7429.1|7429.9|7428.9|7432.4|7431.4|7427.4|7426.4|323
1582288500000|2020-02-21 12:35:00|7429.6|7428.6|7428.9|7427.9|7432.9|7431.9|7428.9|7427.9|482
1582288800000|2020-02-21 12:40:00|7428.7|7427.7|7428.4|7427.4|7429.9|7428.9|7427.2|7426.2|392
1582289100000|2020-02-21 12:45:00|7428.2|7427.2|7434.2|7433.2|7434.9|7433.9|7428.2|7427.2|295
1582289400000|2020-02-21 12:50:00|7434.4|7433.4|7432.7|7431.7|7435.2|7434.2|7432.2|7431.2|258
1582289700000|2020-02-21 12:55:00|7432.9|7431.9|7433.7|7432.7|7435.7|7434.7|7432.4|7431.4|376
1582290000000|2020-02-21 13:00:00|7433.4|7432.4|7432.2|7431.2|7438.2|7437.2|7431.7|7430.7|421
1582290300000|2020-02-21 13:05:00|7432.4|7431.4|7430.7|7429.7|7433.2|7432.2|7429.7|7428.7|491
1582290600000|2020-02-21 13:10:00|7430.9|7429.9|7432.2|7431.2|7433.9|7432.9|7429.7|7428.7|549
1582290900000|2020-02-21 13:15:00|7432.4|7431.4|7432.7|7431.7|7435.7|7434.7|7432.2|7431.2|316
1582291200000|2020-02-21 13:20:00|7432.2|7431.2|7432.2|7431.2|7432.7|7431.7|7430.2|7429.2|397
1582291500000|2020-02-21 13:25:00|7432.7|7431.7|7434.7|7433.7|7434.7|7433.7|7432.2|7431.2|320
1582291800000|2020-02-21 13:30:00|7434.4|7433.4|7430.4|7429.4|7435.4|7434.4|7427.9|7426.9|665
1582292100000|2020-02-21 13:35:00|7430.2|7429.2|7431.7|7430.7|7431.7|7430.7|7428.2|7427.2|271
1582292400000|2020-02-21 13:40:00|7431.4|7430.4|7430.4|7429.4|7432.9|7431.9|7429.2|7428.2|328
1582292700000|2020-02-21 13:45:00|7430.2|7429.2|7429.4|7428.4|7430.9|7429.9|7425.2|7424.2|421
1582293000000|2020-02-21 13:50:00|7429.7|7428.7|7428.2|7427.2|7430.4|7429.4|7426.7|7425.7|278
1582293300000|2020-02-21 13:55:00|7427.7|7426.7|7423.7|7422.7|7427.9|7426.9|7423.7|7422.7|435
1582293600000|2020-02-21 14:00:00|7423.4|7422.4|7425.4|7424.4|7425.9|7424.9|7422.7|7421.7|590
1582293900000|2020-02-21 14:05:00|7425.7|7424.7|7424.9|7423.9|7427.7|7426.7|7424.2|7423.2|422
1582294200000|2020-02-21 14:10:00|7424.7|7423.7|7422.2|7421.2|7426.2|7425.2|7421.7|7420.7|624
1582294500000|2020-02-21 14:15:00|7421.7|7420.7|7425.2|7424.2|7425.7|7424.7|7420.7|7419.7|498
1582294800000|2020-02-21 14:20:00|7425.4|7424.4|7425.7|7424.7|7427.7|7426.7|7424.7|7423.7|403
1582295100000|2020-02-21 14:25:00|7425.9|7424.9|7426.2|7425.2|7426.7|7425.7|7424.7|7423.7|455
1582295400000|2020-02-21 14:30:00|7426.7|7425.7|7424.2|7423.2|7427.4|7426.4|7421.2|7420.2|1412
1582295700000|2020-02-21 14:35:00|7423.7|7422.7|7416.7|7415.7|7423.7|7422.7|7416.2|7415.2|1338
1582296000000|2020-02-21 14:40:00|7416.2|7415.2|7411.2|7410.2|7416.7|7415.7|7407.2|7406.2|1376
1582296300000|2020-02-21 14:45:00|7406.9|7405.9|7393.7|7392.7|7406.9|7405.9|7393.2|7392.2|3039
1582296600000|2020-02-21 14:50:00|7393.4|7392.4|7400.9|7399.9|7405.2|7404.2|7392.7|7391.7|2532
1582296900000|2020-02-21 14:55:00|7401.2|7400.2|7401.7|7400.7|7403.7|7402.7|7397.2|7396.2|1138
1582297200000|2020-02-21 15:00:00|7401.4|7400.4|7392.4|7391.4|7402.4|7401.4|7390.2|7389.2|1543
1582297500000|2020-02-21 15:05:00|7392.2|7391.2|7398.7|7397.7|7401.2|7400.2|7389.2|7388.2|1362
1582297800000|2020-02-21 15:10:00|7399.5|7398.5|7392.5|7391.5|7400|7399|7390|7389|1418
1582298100000|2020-02-21 15:15:00|7392.7|7391.7|7393.7|7392.7|7399|7398|7391|7390|1693
1582298400000|2020-02-21 15:20:00|7394|7393|7402.5|7401.5|7405.5|7404.5|7390.7|7389.7|1765
1582298700000|2020-02-21 15:25:00|7402.7|7401.7|7388.7|7387.7|7404|7403|7388.5|7387.5|879
1582299000000|2020-02-21 15:30:00|7389|7388|7382.7|7381.7|7392|7391|7380.5|7379.5|1407
1582299300000|2020-02-21 15:35:00|7383|7382|7379.2|7378.2|7386.2|7385.2|7378.7|7377.7|1172
1582299600000|2020-02-21 15:40:00|7379|7378|7378|7377|7380|7379|7374.5|7373.5|1346
1582299900000|2020-02-21 15:45:00|7378.2|7377.2|7379.5|7378.5|7381|7380|7370|7369|1921
1582300200000|2020-02-21 15:50:00|7379.2|7378.2|7383|7382|7383.5|7382.5|7376|7375|1394
1582300500000|2020-02-21 15:55:00|7382.7|7381.7|7385|7384|7388|7387|7382.7|7381.7|1103
1582300800000|2020-02-21 16:00:00|7385.5|7384.5|7393.5|7392.5|7394.5|7393.5|7384.5|7383.5|1387
1582301100000|2020-02-21 16:05:00|7393.7|7392.7|7388.2|7387.2|7394.2|7393.2|7387|7386|940
1582301400000|2020-02-21 16:10:00|7388.5|7387.5|7388.2|7387.2|7391|7390|7385.5|7384.5|839
1582301700000|2020-02-21 16:15:00|7388|7387|7386.2|7385.2|7391.5|7390.5|7386|7385|922
1582302000000|2020-02-21 16:20:00|7386.5|7385.5|7393.5|7392.5|7395|7394|7385.5|7384.5|1296
1582302300000|2020-02-21 16:25:00|7393.2|7392.2|7398.5|7396.5|7401.5|7400.5|7392.5|7391.5|3472
1582302600000|2020-02-21 16:30:00|7398.7|7396.7|7406.5|7404.5|7411.7|7409.7|7398.7|7396.7|8430
1582302900000|2020-02-21 16:35:00|7407.2|7405.2|7410.5|7408.5|7411|7409|7406.5|7404.5|2363
1582303200000|2020-02-21 16:40:00|7410|7408|7411.5|7409.5|7412|7410|7407|7405|758
1582303500000|2020-02-21 16:45:00|7411.7|7409.7|7408|7406|7412.5|7410.5|7407|7405|585
1582303800000|2020-02-21 16:50:00|7407.5|7405.5|7410|7408|7411.5|7409.5|7407.5|7405.5|590
1582304100000|2020-02-21 16:55:00|7410.2|7408.2|7407.2|7405.2|7412|7410|7407|7405|227
1582304400000|2020-02-21 17:00:00|7407|7405|7411.5|7409.5|7411.7|7409.7|7407|7405|419
1582304700000|2020-02-21 17:05:00|7411.7|7409.7|7408.2|7406.2|7416|7414|7408|7406|300
1582305000000|2020-02-21 17:10:00|7408.5|7406.5|7409.7|7407.7|7411|7409|7408.2|7406.2|312
1582305300000|2020-02-21 17:15:00|7409.5|7407.5|7408.2|7406.2|7411.2|7409.2|7407.5|7405.5|252
1582305600000|2020-02-21 17:20:00|7408|7406|7403.7|7401.7|7411|7409|7403.7|7401.7|237
1582305900000|2020-02-21 17:25:00|7404|7402|7404.5|7402.5|7405|7403|7402.5|7400.5|175
1582306200000|2020-02-21 17:30:00|7404.2|7402.2|7403.5|7401.5|7406.7|7404.7|7403|7401|168
1582306500000|2020-02-21 17:35:00|7403.2|7401.2|7406.7|7404.7|7407.5|7405.5|7402|7400|161
1582306800000|2020-02-21 17:40:00|7407|7405|7404.5|7402.5|7408|7406|7402.2|7400.2|129
1582307100000|2020-02-21 17:45:00|7404.7|7402.7|7401.2|7399.2|7404.7|7402.7|7400.5|7398.5|349
1582307400000|2020-02-21 17:50:00|7401.5|7399.5|7400|7398|7403|7401|7399.5|7397.5|301
1582307700000|2020-02-21 17:55:00|7400.5|7398.5|7402.7|7400.7|7403.5|7401.5|7400.2|7398.2|124
1582308000000|2020-02-21 18:00:00|7402.5|7400.5|7405.7|7403.7|7407|7405|7401.5|7399.5|146
1582308300000|2020-02-21 18:05:00|7405.5|7403.5|7403|7401|7405.5|7403.5|7402.5|7400.5|80
1582308600000|2020-02-21 18:10:00|7403.2|7401.2|7400|7398|7404.2|7402.2|7399.2|7397.2|164
1582308900000|2020-02-21 18:15:00|7399.7|7397.7|7401.5|7399.5|7403.7|7401.7|7399.7|7397.7|263
1582309200000|2020-02-21 18:20:00|7401.7|7399.7|7400.2|7398.2|7402|7400|7398|7396|209
1582309500000|2020-02-21 18:25:00|7400|7398|7398|7396|7402.5|7400.5|7398|7396|156
1582309800000|2020-02-21 18:30:00|7398.2|7396.2|7395.7|7393.7|7399|7397|7395.5|7393.5|192
1582310100000|2020-02-21 18:35:00|7396|7394|7395.5|7393.5|7397|7395|7393|7391|245
1582310400000|2020-02-21 18:40:00|7395.7|7393.7|7395.2|7393.2|7397|7395|7394.5|7392.5|86
1582310700000|2020-02-21 18:45:00|7395|7393|7391.5|7389.5|7395.7|7393.7|7391.2|7389.2|179
1582311000000|2020-02-21 18:50:00|7391.7|7389.7|7387.2|7385.2|7392.2|7390.2|7387|7385|198
1582311300000|2020-02-21 18:55:00|7387.5|7385.5|7391.5|7389.5|7392.5|7390.5|7387|7385|111
1582311600000|2020-02-21 19:00:00|7391.2|7389.2|7394.2|7392.2|7395.5|7393.5|7390|7388|138
1582311900000|2020-02-21 19:05:00|7394|7392|7393|7391|7394.7|7392.7|7392|7390|117
1582312200000|2020-02-21 19:10:00|7392.7|7390.7|7393.5|7391.5|7395.5|7393.5|7391.5|7389.5|113
1582312500000|2020-02-21 19:15:00|7393.7|7391.7|7392|7390|7394.5|7392.5|7390|7388|120
1582312800000|2020-02-21 19:20:00|7392.2|7390.2|7389.2|7387.2|7395.2|7393.2|7389|7387|79
1582313100000|2020-02-21 19:25:00|7389|7387|7395.5|7393.5|7396.5|7394.5|7388.5|7386.5|166
1582313400000|2020-02-21 19:30:00|7395.2|7393.2|7395.5|7393.5|7398.2|7396.2|7395|7393|60
1582313700000|2020-02-21 19:35:00|7395.2|7393.2|7393.5|7391.5|7395.7|7393.7|7392.2|7390.2|45
1582314000000|2020-02-21 19:40:00|7393.2|7391.2|7395.7|7393.7|7397.7|7395.7|7392.2|7390.2|91
1582314300000|2020-02-21 19:45:00|7395.5|7393.5|7392.5|7390.5|7396|7394|7392.2|7390.2|84
1582314600000|2020-02-21 19:50:00|7392.2|7390.2|7393.7|7391.7|7397.5|7395.5|7392.2|7390.2|143
1582314900000|2020-02-21 19:55:00|7393.5|7391.5|7396.2|7394.2|7397.5|7395.5|7393|7391|57
1582315200000|2020-02-21 20:00:00|7396|7394|7392.5|7390.5|7396.7|7394.7|7392.5|7390.5|105
1582315500000|2020-02-21 20:05:00|7392.2|7390.2|7391.5|7389.5|7392.2|7390.2|7389.5|7387.5|173
1582315800000|2020-02-21 20:10:00|7391.7|7389.7|7394.7|7392.7|7395.5|7393.5|7391.7|7389.7|119
1582316100000|2020-02-21 20:15:00|7394.5|7392.5|7392.2|7390.2|7394.5|7392.5|7391|7389|180
1582316400000|2020-02-21 20:20:00|7392|7390|7392.2|7390.2|7393.7|7391.7|7390.2|7388.2|126
1582316700000|2020-02-21 20:25:00|7392|7390|7392.5|7390.5|7394|7392|7391|7389|139
1582317000000|2020-02-21 20:30:00|7392.7|7390.7|7389.7|7387.7|7395|7393|7389.2|7387.2|229
1582317300000|2020-02-21 20:35:00|7389.5|7387.5|7394|7392|7394.5|7392.5|7389.5|7387.5|110
1582317600000|2020-02-21 20:40:00|7394.2|7392.2|7395.2|7393.2|7396.5|7394.5|7393.5|7391.5|108
1582317900000|2020-02-21 20:45:00|7395.5|7393.5|7401|7399|7401.5|7399.5|7395.5|7393.5|259
1582318200000|2020-02-21 20:50:00|7401.2|7399.2|7404.5|7402.5|7407.7|7405.7|7401.2|7399.2|268
1582318500000|2020-02-21 20:55:00|7404.7|7402.7|7408.4|7404.4|7409.6|7407.2|7404|7402|700
1582318800000|2020-02-21 21:00:00|7409.6|7405.6|7411.7|7407.7|7414.2|7410.2|7408.1|7404.1|0
1582319100000|2020-02-21 21:05:00|7412.1|7408.1|7412.4|7408.4|7412.8|7408.8|7410.5|7406.5|0
1582319400000|2020-02-21 21:10:00|7412.6|7408.6|7413.2|7409.2|7413.7|7409.7|7410.8|7406.8|0
1582319700000|2020-02-21 21:15:00|7413.1|7409.1|7413.3|7409.3|7413.3|7409.3|7412.6|7408.6|0
1582320000000|2020-02-21 21:20:00|7413.2|7409.2|7409.8|7405.8|7413.6|7409.6|7409.8|7405.8|0
1582320300000|2020-02-21 21:25:00|7410|7406|7408|7404|7410|7406|7408|7404|0
1582320600000|2020-02-21 21:30:00|7408.2|7404.2|7406.9|7402.9|7408.6|7404.6|7406.1|7402.1|0
1582320900000|2020-02-21 21:35:00|7406.5|7402.5|7400|7396|7406.5|7402.5|7400|7396|0
1582321200000|2020-02-21 21:40:00|7399.6|7395.6|7399.1|7395.1|7399.6|7395.6|7397|7393|0
1582321500000|2020-02-21 21:45:00|7398.7|7394.7|7399.2|7395.2|7399.6|7395.6|7397.7|7393.7|0
1582321800000|2020-02-21 21:50:00|7399.6|7395.6|7399|7395|7400.2|7396.2|7398.4|7394.4|0
1582322100000|2020-02-21 21:55:00|7399.4|7395.4|7399.3|7395.3|7399.8|7395.8|7398.6|7394.6|0
1582498800000|2020-02-23 23:00:00|7351.4|7347.4|7346.2|7342.2|7351.8|7347.8|7344.9|7340.9|0
1582499100000|2020-02-23 23:05:00|7346.6|7342.6|7320|7316|7348.8|7344.8|7319.6|7315.6|0
1582499400000|2020-02-23 23:10:00|7320.7|7316.7|7314.8|7310.8|7321.8|7317.8|7302.1|7298.1|0
1582499700000|2020-02-23 23:15:00|7313.2|7309.2|7322.3|7318.3|7323.8|7319.8|7312.9|7308.9|0
1582500000000|2020-02-23 23:20:00|7322.7|7318.7|7321.5|7317.5|7325.9|7321.9|7319.7|7315.7|0
1582500300000|2020-02-23 23:25:00|7321.1|7317.1|7324.3|7320.3|7326.7|7322.7|7321.1|7317.1|0
1582500600000|2020-02-23 23:30:00|7325.1|7321.1|7326.7|7322.7|7332.3|7328.3|7325.1|7321.1|0
1582500900000|2020-02-23 23:35:00|7327.1|7323.1|7327.7|7323.7|7329.5|7325.5|7326.7|7322.7|0
1582501200000|2020-02-23 23:40:00|7327.3|7323.3|7328.2|7324.2|7328.2|7324.2|7319|7315|0
1582501500000|2020-02-23 23:45:00|7328.4|7324.4|7327.5|7323.5|7328.6|7324.6|7325.4|7321.4|0
1582501800000|2020-02-23 23:50:00|7327.3|7323.3|7320.5|7316.5|7328.2|7324.2|7320|7316|0
1582502100000|2020-02-23 23:55:00|7320.1|7316.1|7324.8|7320.8|7327|7323|7320.1|7316.1|0
1582502400000|2020-02-24 00:00:00|7325.2|7321.2|7321|7317|7326.8|7322.8|7320.2|7316.2|0
1582502700000|2020-02-24 00:05:00|7321.2|7317.2|7326.1|7322.1|7326.1|7322.1|7321|7317|0
1582503000000|2020-02-24 00:10:00|7325.7|7321.7|7323|7319|7326.1|7322.1|7322.2|7318.2|0
1582503300000|2020-02-24 00:15:00|7322.6|7318.6|7329.3|7325.3|7330.9|7326.9|7318.1|7314.1|0
1582503600000|2020-02-24 00:20:00|7329.2|7325.2|7327.1|7323.1|7331.9|7327.9|7324.4|7320.4|0
1582503900000|2020-02-24 00:25:00|7325.9|7321.9|7332|7328|7333.3|7329.3|7325.8|7321.8|0
1582504200000|2020-02-24 00:30:00|7331.9|7327.9|7330.1|7326.1|7333.8|7329.8|7330|7326|0
1582504500000|2020-02-24 00:35:00|7330.2|7326.2|7325.9|7321.9|7332.3|7328.3|7325.4|7321.4|0
1582504800000|2020-02-24 00:40:00|7327.1|7323.1|7322.7|7318.7|7327.2|7323.2|7320.4|7316.4|0
1582505100000|2020-02-24 00:45:00|7322.6|7318.6|7321.2|7317.2|7322.6|7318.6|7318.3|7314.3|0
1582505400000|2020-02-24 00:50:00|7321.1|7317.1|7324.2|7320.2|7325.7|7321.7|7319|7315|0
1582505700000|2020-02-24 00:55:00|7323.6|7319.6|7321.9|7317.9|7325.9|7321.9|7321.2|7317.2|0
1582506000000|2020-02-24 01:00:00|7321.2|7317.2|7338.2|7335.2|7338.7|7335.7|7321.1|7317.1|852
1582506300000|2020-02-24 01:05:00|7338|7335|7330.7|7327.7|7339.2|7336.2|7330.5|7327.5|224
1582506600000|2020-02-24 01:10:00|7330.2|7327.2|7325.2|7322.2|7330.2|7327.2|7324|7321|221
1582506900000|2020-02-24 01:15:00|7325|7322|7329.5|7326.5|7332.7|7329.7|7324.2|7321.2|73
1582507200000|2020-02-24 01:20:00|7330|7327|7324.7|7321.7|7330|7327|7323.2|7320.2|72
1582507500000|2020-02-24 01:25:00|7325|7322|7323.2|7320.2|7325.2|7322.2|7320.7|7317.7|68
1582507800000|2020-02-24 01:30:00|7323.5|7320.5|7323.7|7320.7|7327.5|7324.5|7322.5|7319.5|57
1582508100000|2020-02-24 01:35:00|7323.5|7320.5|7324.2|7321.2|7324.2|7321.2|7319.7|7316.7|75
1582508400000|2020-02-24 01:40:00|7323.5|7320.5|7322.2|7319.2|7325.2|7322.2|7321.5|7318.5|30
1582508700000|2020-02-24 01:45:00|7322|7319|7326.2|7323.2|7328|7325|7321.5|7318.5|51
1582509000000|2020-02-24 01:50:00|7326.5|7323.5|7324.5|7321.5|7327.2|7324.2|7323.5|7320.5|24
1582509300000|2020-02-24 01:55:00|7324.2|7321.2|7321.7|7318.7|7324.5|7321.5|7320.5|7317.5|15
1582509600000|2020-02-24 02:00:00|7321.5|7318.5|7320.7|7317.7|7321.7|7318.7|7318.2|7315.2|175
1582509900000|2020-02-24 02:05:00|7320.5|7317.5|7321.7|7318.7|7323|7320|7320.5|7317.5|27
1582510200000|2020-02-24 02:10:00|7321.5|7318.5|7316|7313|7321.5|7318.5|7315.7|7312.7|16
1582510500000|2020-02-24 02:15:00|7315.7|7312.7|7316.5|7313.5|7319.2|7316.2|7314.7|7311.7|17
1582510800000|2020-02-24 02:20:00|7316.2|7313.2|7312.7|7309.7|7317|7314|7311.5|7308.5|48
1582511100000|2020-02-24 02:25:00|7313|7310|7311.2|7308.2|7313|7310|7310.2|7307.2|45
1582511400000|2020-02-24 02:30:00|7311|7308|7304.2|7301.2|7311|7308|7304|7301|57
1582511700000|2020-02-24 02:35:00|7304.5|7301.5|7307|7304|7307.7|7304.7|7304.2|7301.2|37
1582512000000|2020-02-24 02:40:00|7307.5|7304.5|7308.7|7305.7|7310.5|7307.5|7306.5|7303.5|44
1582512300000|2020-02-24 02:45:00|7308.5|7305.5|7308.7|7305.7|7310.2|7307.2|7306|7303|27
1582512600000|2020-02-24 02:50:00|7308.5|7305.5|7304.5|7301.5|7309.2|7306.2|7300.7|7297.7|94
1582512900000|2020-02-24 02:55:00|7304.7|7301.7|7299.2|7296.2|7304.7|7301.7|7297.7|7294.7|59
1582513200000|2020-02-24 03:00:00|7299|7296|7294.2|7291.2|7299.5|7296.5|7294|7291|58
1582513500000|2020-02-24 03:05:00|7294|7291|7300.7|7297.7|7300.7|7297.7|7293|7290|44
1582513800000|2020-02-24 03:10:00|7301|7298|7304.5|7301.5|7305|7302|7300.2|7297.2|5
1582514100000|2020-02-24 03:15:00|7304.2|7301.2|7307.7|7304.7|7309.2|7306.2|7304.2|7301.2|26
1582514400000|2020-02-24 03:20:00|7308|7305|7307.5|7304.5|7310.5|7307.5|7307.5|7304.5|14
1582514700000|2020-02-24 03:25:00|7307.2|7304.2|7312.5|7309.5|7312.5|7309.5|7306.7|7303.7|10
1582515000000|2020-02-24 03:30:00|7312.2|7309.2|7309.2|7306.2|7312.5|7309.5|7308.7|7305.7|15
1582515300000|2020-02-24 03:35:00|7309.5|7306.5|7308.2|7305.2|7310.7|7307.7|7307|7304|35
1582515600000|2020-02-24 03:40:00|7308|7305|7306.7|7303.7|7308.7|7305.7|7306.5|7303.5|3
1582515900000|2020-02-24 03:45:00|7307|7304|7304.7|7301.7|7308.2|7305.2|7302.5|7299.5|74
1582516200000|2020-02-24 03:50:00|7305|7302|7307.2|7304.2|7308|7305|7305|7302|55
1582516500000|2020-02-24 03:55:00|7307|7304|7305.5|7302.5|7307.5|7304.5|7304.2|7301.2|42
1582516800000|2020-02-24 04:00:00|7305.7|7302.7|7312.7|7309.7|7313|7310|7305.7|7302.7|24
1582517100000|2020-02-24 04:05:00|7313|7310|7314|7311|7314|7311|7311|7308|19
1582517400000|2020-02-24 04:10:00|7314.2|7311.2|7312.2|7309.2|7314.5|7311.5|7310.7|7307.7|40
1582517700000|2020-02-24 04:15:00|7312|7309|7313.2|7310.2|7314.7|7311.7|7311.5|7308.5|5
1582518000000|2020-02-24 04:20:00|7313|7310|7312.2|7309.2|7313.5|7310.5|7311.5|7308.5|3
1582518300000|2020-02-24 04:25:00|7313.2|7310.2|7314.2|7311.2|7314.7|7311.7|7312.2|7309.2|6
1582518600000|2020-02-24 04:30:00|7314|7311|7312.2|7309.2|7315.5|7312.5|7312|7309|3
1582518900000|2020-02-24 04:35:00|7312|7309|7311.5|7308.5|7313.2|7310.2|7310.2|7307.2|5
1582519200000|2020-02-24 04:40:00|7311.7|7308.7|7313|7310|7313.5|7310.5|7311.5|7308.5|3
1582519500000|2020-02-24 04:45:00|7312.7|7309.7|7312|7309|7313.5|7310.5|7311.5|7308.5|2
1582519800000|2020-02-24 04:50:00|7312.2|7309.2|7315.5|7312.5|7315.5|7312.5|7312|7309|2
1582520100000|2020-02-24 04:55:00|7315.7|7312.7|7312.2|7309.2|7315.7|7312.7|7312|7309|9
1582520400000|2020-02-24 05:00:00|7312|7309|7308|7305|7315|7312|7306.2|7303.2|15
1582520700000|2020-02-24 05:05:00|7307.7|7304.7|7307.7|7304.7|7310|7307|7307.2|7304.2|2
1582521000000|2020-02-24 05:10:00|7307.5|7304.5|7306.5|7303.5|7308|7305|7303|7300|12
1582521300000|2020-02-24 05:15:00|7306.2|7303.2|7308|7305|7308.7|7305.7|7305.5|7302.5|9
1582521600000|2020-02-24 05:20:00|7307.7|7304.7|7314.2|7311.2|7314.2|7311.2|7306.5|7303.5|15
1582521900000|2020-02-24 05:25:00|7314|7311|7312.7|7309.7|7314.2|7311.2|7310.7|7307.7|389
1582522200000|2020-02-24 05:30:00|7312.5|7309.5|7306.5|7303.5|7313.5|7310.5|7306|7303|344
1582522500000|2020-02-24 05:35:00|7307|7304|7306.5|7303.5|7307.2|7304.2|7305|7302|141
1582522800000|2020-02-24 05:40:00|7306.7|7303.7|7307.5|7304.5|7309.7|7306.7|7306.7|7303.7|177
1582523100000|2020-02-24 05:45:00|7307.7|7304.7|7308.2|7305.2|7309.2|7306.2|7306.5|7303.5|165
1582523400000|2020-02-24 05:50:00|7308.5|7305.5|7304|7301|7308.5|7305.5|7304|7301|58
1582523700000|2020-02-24 05:55:00|7304.2|7301.2|7304.5|7301.5|7306|7303|7303.2|7300.2|12
1582524000000|2020-02-24 06:00:00|7304.2|7301.2|7306.2|7303.2|7307|7304|7303.2|7300.2|72
1582524300000|2020-02-24 06:05:00|7306.5|7303.5|7310|7307|7311.2|7308.2|7306.2|7303.2|178
1582524600000|2020-02-24 06:10:00|7309.5|7306.5|7309|7306|7312.2|7309.2|7308|7305|62
1582524900000|2020-02-24 06:15:00|7309.2|7306.2|7308|7305|7311.5|7308.5|7306|7303|32
1582525200000|2020-02-24 06:20:00|7307.7|7304.7|7304.7|7301.7|7309|7306|7304|7301|130
1582525500000|2020-02-24 06:25:00|7304.5|7301.5|7303|7300|7305.2|7302.2|7303|7300|21
1582525800000|2020-02-24 06:30:00|7303.2|7300.2|7307.7|7304.7|7308.2|7305.2|7303.2|7300.2|119
1582526100000|2020-02-24 06:35:00|7308|7305|7306.7|7303.7|7309.2|7306.2|7305.7|7302.7|27
1582526400000|2020-02-24 06:40:00|7307|7304|7303.5|7300.5|7307|7304|7303|7300|174
1582526700000|2020-02-24 06:45:00|7303.7|7300.7|7304.2|7301.2|7305.2|7302.2|7301.7|7298.7|85
1582527000000|2020-02-24 06:50:00|7304|7301|7309.7|7306.7|7310|7307|7302.2|7299.2|74
1582527300000|2020-02-24 06:55:00|7309.5|7306.5|7310.7|7307.7|7310.7|7307.7|7308.2|7305.2|62
1582527600000|2020-02-24 07:00:00|7309|7306|7296|7294|7309|7306.2|7295|7293|867
1582527900000|2020-02-24 07:05:00|7296.2|7294.2|7282.5|7280.5|7297.7|7295.7|7282.2|7280.2|594
1582528200000|2020-02-24 07:10:00|7282.2|7280.2|7274.5|7272.5|7285.7|7283.7|7274|7272|422
1582528500000|2020-02-24 07:15:00|7274|7272|7274.7|7272.7|7280.7|7278.7|7272|7270|376
1582528800000|2020-02-24 07:20:00|7274.5|7272.5|7279.5|7277.5|7279.7|7277.7|7273|7271|515
1582529100000|2020-02-24 07:25:00|7278.5|7276.5|7279.7|7277.7|7282|7280|7277|7275|748
1582529400000|2020-02-24 07:30:00|7279.5|7277.5|7284|7282|7285|7283|7279.5|7277.5|264
1582529700000|2020-02-24 07:35:00|7284.2|7282.2|7289|7287|7290|7288|7281.7|7279.7|384
1582530000000|2020-02-24 07:40:00|7289.7|7287.7|7283.7|7281.7|7292.7|7290.7|7283.7|7281.7|265
1582530300000|2020-02-24 07:45:00|7284|7282|7279|7277|7285.5|7283.5|7279|7277|877
1582530600000|2020-02-24 07:50:00|7278.5|7276.5|7278.2|7276.2|7285.5|7283.5|7275.5|7273.5|1179
1582530900000|2020-02-24 07:55:00|7277|7275|7274|7272|7277.5|7275.5|7273.5|7271.5|577
1582531200000|2020-02-24 08:00:00|7272.7|7270.7|7258.5|7257.5|7274.5|7273.5|7253.5|7252.5|5478
1582531500000|2020-02-24 08:05:00|7258|7257|7252.2|7251.2|7261.5|7260.5|7245.5|7244.5|2467
1582531800000|2020-02-24 08:10:00|7252.5|7251.5|7240.2|7239.2|7253.5|7252.5|7238|7237|2084
1582532100000|2020-02-24 08:15:00|7240.5|7239.5|7246|7245|7249.5|7248.5|7237.7|7236.7|2646
1582532400000|2020-02-24 08:20:00|7245.5|7244.5|7237.2|7236.2|7247.7|7246.7|7234|7233|1932
1582532700000|2020-02-24 08:25:00|7237|7236|7222.7|7221.7|7239.2|7238.2|7222.5|7221.5|2390
1582533000000|2020-02-24 08:30:00|7222.5|7221.5|7206|7205|7224|7223|7201.7|7200.7|2962
1582533300000|2020-02-24 08:35:00|7206.2|7205.2|7216|7215|7216|7215|7201.7|7200.7|2762
1582533600000|2020-02-24 08:40:00|7215.7|7214.7|7204.9|7203.9|7217.7|7216.7|7196.7|7195.7|3051
1582533900000|2020-02-24 08:45:00|7205.2|7204.2|7202.2|7201.2|7210.2|7209.2|7192.7|7191.7|2079
1582534200000|2020-02-24 08:50:00|7201.9|7200.9|7206.2|7205.2|7213.4|7212.4|7197.4|7196.4|2384
1582534500000|2020-02-24 08:55:00|7206.4|7205.4|7200.2|7199.2|7212.9|7211.9|7198.7|7197.7|1588
1582534800000|2020-02-24 09:00:00|7199.9|7198.9|7188.4|7187.4|7204.4|7203.4|7186.7|7185.7|1666
1582535100000|2020-02-24 09:05:00|7188.7|7187.7|7188.9|7187.9|7195.7|7194.7|7183.9|7182.9|1213
1582535400000|2020-02-24 09:10:00|7189.2|7188.2|7177.7|7176.7|7192.7|7191.7|7175.2|7174.2|1946
1582535700000|2020-02-24 09:15:00|7177.4|7176.4|7164.7|7163.7|7178.2|7177.2|7163.9|7162.9|1945
1582536000000|2020-02-24 09:20:00|7164.4|7163.4|7172.7|7171.7|7174.7|7173.7|7164.4|7163.4|1822
1582536300000|2020-02-24 09:25:00|7172.4|7171.4|7167.2|7166.2|7172.7|7171.7|7161.2|7160.2|1702
1582536600000|2020-02-24 09:30:00|7167.4|7166.4|7160.7|7159.7|7169.7|7168.7|7158.2|7157.2|1575
1582536900000|2020-02-24 09:35:00|7160.9|7159.9|7164.4|7163.4|7165.4|7164.4|7155.2|7154.2|1238
1582537200000|2020-02-24 09:40:00|7164.2|7163.2|7165.7|7164.7|7165.9|7164.9|7152.7|7151.7|2060
1582537500000|2020-02-24 09:45:00|7165.9|7164.9|7174.7|7173.7|7174.9|7173.9|7162.9|7161.9|2516
1582537800000|2020-02-24 09:50:00|7175.2|7174.2|7175.2|7174.2|7175.7|7174.7|7169.4|7168.4|1201
1582538100000|2020-02-24 09:55:00|7175.7|7174.7|7181.7|7180.7|7183.2|7182.2|7173.9|7172.9|1622
1582538400000|2020-02-24 10:00:00|7181.2|7180.2|7175.9|7174.9|7182.2|7181.2|7172.2|7171.2|940
1582538700000|2020-02-24 10:05:00|7175.7|7174.7|7167.4|7166.4|7177.2|7176.2|7165.2|7164.2|1709
1582539000000|2020-02-24 10:10:00|7167.2|7166.2|7159.2|7158.2|7167.7|7166.7|7159.2|7158.2|1487
1582539300000|2020-02-24 10:15:00|7158.9|7157.9|7163.7|7162.7|7164.7|7163.7|7158.7|7157.7|1248
1582539600000|2020-02-24 10:20:00|7164.7|7163.7|7161.9|7160.9|7164.7|7163.7|7158.2|7157.2|990
1582539900000|2020-02-24 10:25:00|7162.2|7161.2|7157.7|7156.7|7162.7|7161.7|7157.2|7156.2|1379
1582540200000|2020-02-24 10:30:00|7157.4|7156.4|7150.7|7149.7|7158.2|7157.2|7150.2|7149.2|1038
1582540500000|2020-02-24 10:35:00|7150.4|7149.4|7149.4|7148.4|7150.7|7149.7|7145.7|7144.7|956
1582540800000|2020-02-24 10:40:00|7149.2|7148.2|7152.2|7151.2|7156.2|7155.2|7148.7|7147.7|823
1582541100000|2020-02-24 10:45:00|7152.7|7151.7|7145.7|7144.7|7154.7|7153.7|7143.7|7142.7|1115
1582541400000|2020-02-24 10:50:00|7146.2|7145.2|7146.2|7145.2|7151.2|7150.2|7143.7|7142.7|993
1582541700000|2020-02-24 10:55:00|7146.4|7145.4|7142.7|7141.7|7146.7|7145.7|7141.9|7140.9|1010
1582542000000|2020-02-24 11:00:00|7143.2|7142.2|7148.7|7147.7|7148.7|7147.7|7141.2|7140.2|1306
1582542300000|2020-02-24 11:05:00|7148.4|7147.4|7139.4|7138.4|7148.4|7147.4|7137.7|7136.7|1094
1582542600000|2020-02-24 11:10:00|7139.7|7138.7|7149.2|7148.2|7149.4|7148.4|7138.7|7137.7|932
1582542900000|2020-02-24 11:15:00|7148.9|7147.9|7149.2|7148.2|7150.7|7149.7|7140.7|7139.7|791
1582543200000|2020-02-24 11:20:00|7148.9|7147.9|7147.4|7146.4|7155.2|7154.2|7147.2|7146.2|1146
1582543500000|2020-02-24 11:25:00|7147.2|7146.2|7147.2|7146.2|7150.7|7149.7|7141.7|7140.7|1503
1582543800000|2020-02-24 11:30:00|7147.4|7146.4|7152.7|7151.7|7152.7|7151.7|7144.7|7143.7|1124
1582544100000|2020-02-24 11:35:00|7153.2|7152.2|7161.2|7160.2|7161.7|7160.7|7148.9|7147.9|935
1582544400000|2020-02-24 11:40:00|7161.4|7160.4|7157.9|7156.9|7163.7|7162.7|7156.2|7155.2|844
1582544700000|2020-02-24 11:45:00|7158.2|7157.2|7159.7|7158.7|7162.7|7161.7|7156.7|7155.7|661
1582545000000|2020-02-24 11:50:00|7159.9|7158.9|7161.2|7160.2|7165.4|7164.4|7157.7|7156.7|827
1582545300000|2020-02-24 11:55:00|7161.4|7160.4|7162.2|7161.2|7162.2|7161.2|7158.2|7157.2|583
1582545600000|2020-02-24 12:00:00|7161.7|7160.7|7177.2|7176.2|7179.2|7178.2|7161.7|7160.7|1873
1582545900000|2020-02-24 12:05:00|7176.7|7175.7|7184.2|7183.2|7185.7|7184.7|7176.7|7175.7|1143
1582546200000|2020-02-24 12:10:00|7184.4|7183.4|7181.9|7180.9|7188.2|7187.2|7181.2|7180.2|979
1582546500000|2020-02-24 12:15:00|7182.2|7181.2|7178.7|7177.7|7182.7|7181.7|7176.2|7175.2|823
1582546800000|2020-02-24 12:20:00|7178.9|7177.9|7179.2|7178.2|7180.7|7179.7|7176.7|7175.7|470
1582547100000|2020-02-24 12:25:00|7179.4|7178.4|7176.4|7175.4|7179.7|7178.7|7174.9|7173.9|568
1582547400000|2020-02-24 12:30:00|7176.2|7175.2|7176.7|7175.7|7177.2|7176.2|7171.7|7170.7|485
1582547700000|2020-02-24 12:35:00|7176.4|7175.4|7169.4|7168.4|7176.4|7175.4|7169.2|7168.2|460
1582548000000|2020-02-24 12:40:00|7170.9|7169.9|7168.2|7167.2|7172.7|7171.7|7165.7|7164.7|543
1582548300000|2020-02-24 12:45:00|7168.4|7167.4|7169.4|7168.4|7170.7|7169.7|7167.4|7166.4|1078
1582548600000|2020-02-24 12:50:00|7169.2|7168.2|7160.7|7159.7|7170.2|7169.2|7160.4|7159.4|558
1582548900000|2020-02-24 12:55:00|7160.4|7159.4|7156.7|7155.7|7162.2|7161.2|7154.7|7153.7|934
1582549200000|2020-02-24 13:00:00|7156.4|7155.4|7159.7|7158.7|7165.2|7164.2|7156.4|7155.4|699
1582549500000|2020-02-24 13:05:00|7159.4|7158.4|7161.9|7160.9|7163.7|7162.7|7158.2|7157.2|624
1582549800000|2020-02-24 13:10:00|7162.2|7161.2|7171.2|7170.2|7171.7|7170.7|7160.9|7159.9|1041
1582550100000|2020-02-24 13:15:00|7170.9|7169.9|7169.7|7168.7|7174.2|7173.2|7169.2|7168.2|930
1582550400000|2020-02-24 13:20:00|7169.4|7168.4|7165.4|7164.4|7172.7|7171.7|7163.7|7162.7|615
1582550700000|2020-02-24 13:25:00|7165.7|7164.7|7164.2|7163.2|7166.7|7165.7|7160.7|7159.7|1055
1582551000000|2020-02-24 13:30:00|7163.9|7162.9|7151.7|7150.7|7165.2|7164.2|7149.7|7148.7|902
1582551300000|2020-02-24 13:35:00|7151.4|7150.4|7154.7|7153.7|7156.7|7155.7|7150.7|7149.7|1111
1582551600000|2020-02-24 13:40:00|7154.9|7153.9|7153.9|7152.9|7158.7|7157.7|7149.7|7148.7|735
1582551900000|2020-02-24 13:45:00|7153.7|7152.7|7147.7|7146.7|7154.2|7153.2|7145.2|7144.2|922
1582552200000|2020-02-24 13:50:00|7147.4|7146.4|7140.7|7139.7|7148.7|7147.7|7140.2|7139.2|868
1582552500000|2020-02-24 13:55:00|7140.4|7139.4|7141.9|7140.9|7143.9|7142.9|7137.9|7136.9|1162
1582552800000|2020-02-24 14:00:00|7141.7|7140.7|7139.7|7138.7|7143.4|7142.4|7138.7|7137.7|1143
1582553100000|2020-02-24 14:05:00|7139.4|7138.4|7130.9|7129.9|7140.4|7139.4|7129.7|7128.7|1285
1582553400000|2020-02-24 14:10:00|7130.7|7129.7|7124.7|7123.7|7130.7|7129.7|7122.4|7121.4|1131
1582553700000|2020-02-24 14:15:00|7125.2|7124.2|7122.2|7121.2|7126.7|7125.7|7122.2|7121.2|922
1582554000000|2020-02-24 14:20:00|7121.9|7120.9|7115.7|7114.7|7125.2|7124.2|7115.7|7114.7|1188
1582554300000|2020-02-24 14:25:00|7115.9|7114.9|7116.2|7115.2|7119.9|7118.9|7114.2|7113.2|1255
1582554600000|2020-02-24 14:30:00|7115.4|7114.4|7141.2|7140.2|7144.2|7143.2|7115.2|7114.2|2855
1582554900000|2020-02-24 14:35:00|7141.4|7140.4|7146.9|7145.9|7148.2|7147.2|7139.7|7138.7|1720
1582555200000|2020-02-24 14:40:00|7146.7|7145.7|7143.4|7142.4|7146.9|7145.9|7129.2|7128.2|1892
1582555500000|2020-02-24 14:45:00|7143.2|7142.2|7142.7|7141.7|7149.2|7148.2|7141.2|7140.2|1683
1582555800000|2020-02-24 14:50:00|7142.9|7141.9|7150.7|7149.7|7151.2|7150.2|7140.2|7139.2|1983
1582556100000|2020-02-24 14:55:00|7150.9|7149.9|7151.7|7150.7|7151.7|7150.7|7141.7|7140.7|1244
1582556400000|2020-02-24 15:00:00|7151.4|7150.4|7152.9|7151.9|7157.2|7156.2|7145.9|7144.9|2488
1582556700000|2020-02-24 15:05:00|7153.2|7152.2|7155.2|7154.2|7157.7|7156.7|7148.7|7147.7|2211
1582557000000|2020-02-24 15:10:00|7154.7|7153.7|7158.2|7157.2|7159.7|7158.7|7149.2|7148.2|1191
1582557300000|2020-02-24 15:15:00|7158.4|7157.4|7149.2|7148.2|7160.2|7159.2|7148.7|7147.7|952
1582557600000|2020-02-24 15:20:00|7148.9|7147.9|7142.4|7141.4|7149.7|7148.7|7141.7|7140.7|876
1582557900000|2020-02-24 15:25:00|7142.2|7141.2|7139.2|7138.2|7145.9|7144.9|7138.4|7137.4|967
1582558200000|2020-02-24 15:30:00|7139.4|7138.4|7133.4|7132.4|7140.2|7139.2|7132.4|7131.4|1260
1582558500000|2020-02-24 15:35:00|7133.2|7132.2|7131.7|7130.7|7136.2|7135.2|7128.9|7127.9|1655
1582558800000|2020-02-24 15:40:00|7131.4|7130.4|7138.2|7137.2|7139.7|7138.7|7128.2|7127.2|1630
1582559100000|2020-02-24 15:45:00|7137.9|7136.9|7143.7|7142.7|7144.7|7143.7|7133.4|7132.4|1333
1582559400000|2020-02-24 15:50:00|7143.9|7142.9|7142.7|7141.7|7148.9|7147.9|7142.2|7141.2|1256
1582559700000|2020-02-24 15:55:00|7143.2|7142.2|7150.9|7149.9|7153.7|7152.7|7139.7|7138.7|1947
1582560000000|2020-02-24 16:00:00|7150.7|7149.7|7138.7|7137.7|7151.2|7150.2|7137.7|7136.7|2090
1582560300000|2020-02-24 16:05:00|7138.9|7137.9|7145.2|7144.2|7147.2|7146.2|7136.2|7135.2|1285
1582560600000|2020-02-24 16:10:00|7144.9|7143.9|7146.2|7145.2|7149.2|7148.2|7144.7|7143.7|1139
1582560900000|2020-02-24 16:15:00|7146.4|7145.4|7155.9|7154.9|7156.2|7155.2|7144.7|7143.7|1706
1582561200000|2020-02-24 16:20:00|7156.2|7155.2|7150.7|7149.7|7157.7|7156.7|7146.4|7145.4|2214
1582561500000|2020-02-24 16:25:00|7150.9|7149.9|7144.4|7142.4|7153.7|7152.7|7144.2|7142.2|5201
1582561800000|2020-02-24 16:30:00|7145.2|7143.2|7157.9|7155.9|7162.7|7160.7|7143.2|7141.2|9160
1582562100000|2020-02-24 16:35:00|7158.2|7156.2|7163.7|7161.7|7165.4|7163.4|7153.7|7151.7|5484
1582562400000|2020-02-24 16:40:00|7163.2|7161.2|7152.2|7150.2|7163.7|7161.7|7147.9|7145.9|3338
1582562700000|2020-02-24 16:45:00|7152.7|7150.7|7147.2|7145.2|7153.7|7151.7|7144.7|7142.7|1774
1582563000000|2020-02-24 16:50:00|7147.4|7145.4|7148.4|7146.4|7152.9|7150.9|7146.7|7144.7|981
1582563300000|2020-02-24 16:55:00|7148.2|7146.2|7148.2|7146.2|7156.2|7154.2|7145.2|7143.2|846
1582563600000|2020-02-24 17:00:00|7147.7|7145.7|7143.7|7141.7|7149.2|7147.2|7141.2|7139.2|731
1582563900000|2020-02-24 17:05:00|7143.4|7141.4|7136.7|7134.7|7143.9|7141.9|7136.2|7134.2|918
1582564200000|2020-02-24 17:10:00|7136.9|7134.9|7133.7|7131.7|7139.2|7137.2|7133.2|7131.2|635
1582564500000|2020-02-24 17:15:00|7133.9|7131.9|7140.7|7138.7|7140.7|7138.7|7129.9|7127.9|559
1582564800000|2020-02-24 17:20:00|7140.4|7138.4|7133.7|7131.7|7140.7|7138.7|7133.2|7131.2|284
1582565100000|2020-02-24 17:25:00|7133.9|7131.9|7134.9|7132.9|7140.7|7138.7|7132.7|7130.7|374
1582565400000|2020-02-24 17:30:00|7134.7|7132.7|7131.7|7129.7|7136.2|7134.2|7128.7|7126.7|406
1582565700000|2020-02-24 17:35:00|7131.9|7129.9|7148.2|7146.2|7148.2|7146.2|7131.7|7129.7|870
1582566000000|2020-02-24 17:40:00|7148.7|7146.7|7144.9|7142.9|7148.7|7146.7|7142.7|7140.7|159
1582566300000|2020-02-24 17:45:00|7145.2|7143.2|7138.2|7136.2|7145.7|7143.7|7137.7|7135.7|242
1582566600000|2020-02-24 17:50:00|7137.7|7135.7|7137.7|7135.7|7139.4|7137.4|7134.2|7132.2|161
1582566900000|2020-02-24 17:55:00|7138.4|7136.4|7131.2|7129.2|7138.4|7136.4|7130.4|7128.4|330
1582567200000|2020-02-24 18:00:00|7130.2|7128.2|7124.9|7122.9|7130.7|7128.7|7123.7|7121.7|324
1582567500000|2020-02-24 18:05:00|7124.7|7122.7|7126.4|7124.4|7130.2|7128.2|7124.2|7122.2|303
1582567800000|2020-02-24 18:10:00|7126.7|7124.7|7124.9|7122.9|7128.4|7126.4|7123.9|7121.9|169
1582568100000|2020-02-24 18:15:00|7124.7|7122.7|7125.2|7123.2|7126.4|7124.4|7121.7|7119.7|183
1582568400000|2020-02-24 18:20:00|7125.4|7123.4|7123.4|7121.4|7130.2|7128.2|7123.4|7121.4|257
1582568700000|2020-02-24 18:25:00|7123.7|7121.7|7133.7|7131.7|7134.2|7132.2|7122.4|7120.4|204
1582569000000|2020-02-24 18:30:00|7133.9|7131.9|7137.4|7135.4|7138.2|7136.2|7130.9|7128.9|191
1582569300000|2020-02-24 18:35:00|7137.7|7135.7|7138.4|7136.4|7139.4|7137.4|7135.4|7133.4|204
1582569600000|2020-02-24 18:40:00|7138.2|7136.2|7138.9|7136.9|7139.2|7137.2|7134.4|7132.4|115
1582569900000|2020-02-24 18:45:00|7139.2|7137.2|7142.9|7140.9|7143.9|7141.9|7138.9|7136.9|150
1582570200000|2020-02-24 18:50:00|7143.2|7141.2|7141.9|7139.9|7144.2|7142.2|7139.7|7137.7|182
1582570500000|2020-02-24 18:55:00|7141.7|7139.7|7141.2|7139.2|7143.2|7141.2|7137.2|7135.2|137
1582570800000|2020-02-24 19:00:00|7141.4|7139.4|7139.7|7137.7|7144.9|7142.9|7138.2|7136.2|315
1582571100000|2020-02-24 19:05:00|7139.4|7137.4|7132.2|7130.2|7142.7|7140.7|7131.2|7129.2|304
1582571400000|2020-02-24 19:10:00|7132.4|7130.4|7127.7|7125.7|7133.2|7131.2|7127.2|7125.2|358
1582571700000|2020-02-24 19:15:00|7127.2|7125.2|7128.7|7126.7|7131.4|7129.4|7124.9|7122.9|154
1582572000000|2020-02-24 19:20:00|7128.9|7126.9|7137.7|7135.7|7138.2|7136.2|7128.9|7126.9|262
1582572300000|2020-02-24 19:25:00|7138.4|7136.4|7149.9|7147.9|7150.9|7148.9|7137.9|7135.9|351
1582572600000|2020-02-24 19:30:00|7150.2|7148.2|7149.9|7147.9|7152.2|7150.2|7148.4|7146.4|160
1582572900000|2020-02-24 19:35:00|7149.7|7147.7|7154.7|7152.7|7155.2|7153.2|7146.4|7144.4|251
1582573200000|2020-02-24 19:40:00|7154.4|7152.4|7153.2|7151.2|7155.7|7153.7|7149.2|7147.2|247
1582573500000|2020-02-24 19:45:00|7152.9|7150.9|7157.4|7155.4|7158.4|7156.4|7152.4|7150.4|360
1582573800000|2020-02-24 19:50:00|7157.2|7155.2|7161.2|7159.2|7162.7|7160.7|7154.7|7152.7|237
1582574100000|2020-02-24 19:55:00|7161.4|7159.4|7163.9|7161.9|7167.9|7165.9|7159.9|7157.9|398
1582574400000|2020-02-24 20:00:00|7164.2|7162.2|7166.7|7164.7|7169.7|7167.7|7161.4|7159.4|206
1582574700000|2020-02-24 20:05:00|7166.9|7164.9|7164.2|7162.2|7169.7|7167.7|7164.2|7162.2|114
1582575000000|2020-02-24 20:10:00|7163.9|7161.9|7156.4|7154.4|7164.9|7162.9|7155.9|7153.9|142
1582575300000|2020-02-24 20:15:00|7156.7|7154.7|7158.4|7156.4|7159.7|7157.7|7153.2|7151.2|160
1582575600000|2020-02-24 20:20:00|7158.2|7156.2|7154.4|7152.4|7161.2|7159.2|7153.9|7151.9|129
1582575900000|2020-02-24 20:25:00|7154.2|7152.2|7150.4|7148.4|7154.2|7152.2|7149.7|7147.7|207
1582576200000|2020-02-24 20:30:00|7150.2|7148.2|7149.4|7147.4|7152.9|7150.9|7145.9|7143.9|203
1582576500000|2020-02-24 20:35:00|7149.2|7147.2|7142.9|7140.9|7149.9|7147.9|7142.9|7140.9|162
1582576800000|2020-02-24 20:40:00|7142.7|7140.7|7137.7|7135.7|7143.7|7141.7|7137.4|7135.4|240
1582577100000|2020-02-24 20:45:00|7137.4|7135.4|7141.9|7139.9|7144.4|7142.4|7137.4|7135.4|544
1582577400000|2020-02-24 20:50:00|7141.2|7139.2|7125.7|7123.7|7141.2|7139.2|7125.7|7123.7|748
1582577700000|2020-02-24 20:55:00|7125.9|7123.9|7122.3|7118.3|7128.9|7126.9|7121.1|7117.1|618
1582578000000|2020-02-24 21:00:00|7121.2|7117.2|7117.5|7113.5|7122.9|7118.9|7115.2|7111.2|0
1582578300000|2020-02-24 21:05:00|7117.9|7113.9|7118|7114|7119|7115|7116|7112|0
1582578600000|2020-02-24 21:10:00|7117.3|7113.3|7126.9|7122.9|7128.5|7124.5|7116.1|7112.1|0
1582578900000|2020-02-24 21:15:00|7127|7123|7123.9|7119.9|7127.2|7123.2|7123.9|7119.9|0
1582579200000|2020-02-24 21:20:00|7124.1|7120.1|7125.5|7121.5|7125.5|7121.5|7123.8|7119.8|0
1582579500000|2020-02-24 21:25:00|7125.8|7121.8|7125.7|7121.7|7125.8|7121.8|7125.7|7121.7|0
1582579800000|2020-02-24 21:30:00|7125.6|7121.6|7123.5|7119.5|7127.8|7123.8|7118.1|7114.1|0
1582580100000|2020-02-24 21:35:00|7123.1|7119.1|7118.7|7114.7|7124|7120|7118.7|7114.7|0
1582580400000|2020-02-24 21:40:00|7119.1|7115.1|7120.4|7116.4|7121.9|7117.9|7118.8|7114.8|0
1582580700000|2020-02-24 21:45:00|7120|7116|7126.1|7122.1|7126.5|7122.5|7119.6|7115.6|0
1582581000000|2020-02-24 21:50:00|7125.7|7121.7|7132.4|7128.4|7132.9|7128.9|7125.3|7121.3|0
1582581300000|2020-02-24 21:55:00|7132.8|7128.8|7128.8|7124.8|7132.8|7128.8|7128|7124|0
1582581600000|2020-02-24 22:00:00|7128.9|7124.9|7130.3|7126.3|7130.6|7126.6|7128.9|7124.9|0
1582581900000|2020-02-24 22:05:00|7129.8|7125.8|7130.3|7126.3|7130.9|7126.9|7129.7|7125.7|0
1582582200000|2020-02-24 22:10:00|7129.8|7125.8|7129.7|7125.7|7130.3|7126.3|7128.5|7124.5|0
1582582500000|2020-02-24 22:15:00|7129.8|7125.8|7130.2|7126.2|7130.3|7126.3|7129.8|7125.8|0
1582582800000|2020-02-24 22:20:00|7130.3|7126.3|7129.7|7125.7|7130.4|7126.4|7129.1|7125.1|0
1582583100000|2020-02-24 22:25:00|7129.8|7125.8|7129.8|7125.8|7129.8|7125.8|7129.7|7125.7|0
1582583400000|2020-02-24 22:30:00|7129.6|7125.6|7129.1|7125.1|7129.8|7125.8|7128.8|7124.8|0
1582583700000|2020-02-24 22:35:00|7129.2|7125.2|7128.6|7124.6|7129.3|7125.3|7128.4|7124.4|0
1582584000000|2020-02-24 22:40:00|7128.7|7124.7|7127.7|7123.7|7128.8|7124.8|7127.5|7123.5|0
1582584300000|2020-02-24 22:45:00|7128|7124|7127.9|7123.9|7128|7124|7127.2|7123.2|0
1582584600000|2020-02-24 22:50:00|7128|7124|7128.6|7124.6|7129.1|7125.1|7127.9|7123.9|0
1582584900000|2020-02-24 22:55:00|7128.3|7124.3|7127.9|7123.9|7129|7125|7127.5|7123.5|0
1582585200000|2020-02-24 23:00:00|7127.5|7123.5|7135.3|7131.3|7135.3|7131.3|7113.4|7109.4|0
1582585500000|2020-02-24 23:05:00|7134.9|7130.9|7137.1|7133.1|7141.4|7137.4|7134.1|7130.1|0
1582585800000|2020-02-24 23:10:00|7137.5|7133.5|7141.1|7137.1|7143|7139|7136.4|7132.4|0
1582586100000|2020-02-24 23:15:00|7141.5|7137.5|7143.2|7139.2|7143.9|7139.9|7139.6|7135.6|0
1582586400000|2020-02-24 23:20:00|7143.4|7139.4|7140|7136|7143.9|7139.9|7138.4|7134.4|0
1582586700000|2020-02-24 23:25:00|7140.3|7136.3|7134.6|7130.6|7140.9|7136.9|7133.1|7129.1|0
1582587000000|2020-02-24 23:30:00|7135|7131|7130.6|7126.6|7136.9|7132.9|7127.1|7123.1|0
1582587300000|2020-02-24 23:35:00|7130.8|7126.8|7133.5|7129.5|7133.5|7129.5|7127.7|7123.7|0
1582587600000|2020-02-24 23:40:00|7133.1|7129.1|7141|7137|7141.7|7137.7|7133.1|7129.1|0
1582587900000|2020-02-24 23:45:00|7140.2|7136.2|7141.8|7137.8|7143.9|7139.9|7137.6|7133.6|0
1582588200000|2020-02-24 23:50:00|7141|7137|7143|7139|7143|7139|7139.1|7135.1|0
1582588500000|2020-02-24 23:55:00|7143.3|7139.3|7145.2|7141.2|7147.1|7143.1|7143|7139|0
1582588800000|2020-02-25 00:00:00|7144.5|7140.5|7149.5|7145.5|7149.8|7145.8|7141.5|7137.5|0
1582589100000|2020-02-25 00:05:00|7149.8|7145.8|7150.5|7146.5|7150.5|7146.5|7146.6|7142.6|0
1582589400000|2020-02-25 00:10:00|7150.1|7146.1|7154.1|7150.1|7154.6|7150.6|7149.7|7145.7|0
1582589700000|2020-02-25 00:15:00|7153.7|7149.7|7161.7|7157.7|7161.8|7157.8|7151.8|7147.8|0
1582590000000|2020-02-25 00:20:00|7161.6|7157.6|7160.1|7156.1|7161.6|7157.6|7158.2|7154.2|0
1582590300000|2020-02-25 00:25:00|7160.2|7156.2|7163.1|7159.1|7163.1|7159.1|7159.4|7155.4|0
1582590600000|2020-02-25 00:30:00|7163|7159|7166.2|7162.2|7166.2|7162.2|7160.4|7156.4|0
1582590900000|2020-02-25 00:35:00|7168.1|7164.1|7173.2|7169.2|7173.5|7169.5|7165.9|7161.9|0
1582591200000|2020-02-25 00:40:00|7173.3|7169.3|7164.2|7160.2|7173.3|7169.3|7162.8|7158.8|0
1582591500000|2020-02-25 00:45:00|7164.1|7160.1|7166|7162|7166.3|7162.3|7161|7157|0
1582591800000|2020-02-25 00:50:00|7166.1|7162.1|7172.1|7168.1|7173.4|7169.4|7166|7162|0
1582592100000|2020-02-25 00:55:00|7172|7168|7176.8|7172.8|7177.2|7173.2|7171.9|7167.9|0
1582592400000|2020-02-25 01:00:00|7176.9|7172.9|7182.4|7179.4|7183.7|7180.7|7167.5|7163.5|829
1582592700000|2020-02-25 01:05:00|7182.7|7179.7|7183.7|7180.7|7185.9|7182.9|7181.4|7178.4|289
1582593000000|2020-02-25 01:10:00|7183.9|7180.9|7189.2|7186.2|7189.4|7186.4|7181.9|7178.9|78
1582593300000|2020-02-25 01:15:00|7188.9|7185.9|7190.4|7187.4|7193.9|7190.9|7187.4|7184.4|150
1582593600000|2020-02-25 01:20:00|7190.7|7187.7|7195.2|7192.2|7199.7|7196.7|7190.7|7187.7|89
1582593900000|2020-02-25 01:25:00|7195.4|7192.4|7191.2|7188.2|7197.4|7194.4|7191.2|7188.2|48
1582594200000|2020-02-25 01:30:00|7191.4|7188.4|7197.7|7194.7|7198.2|7195.2|7189.9|7186.9|55
1582594500000|2020-02-25 01:35:00|7197.9|7194.9|7200.4|7197.4|7200.4|7197.4|7195.7|7192.7|30
1582594800000|2020-02-25 01:40:00|7200.2|7197.2|7198.9|7195.9|7201.7|7198.7|7198.2|7195.2|50
1582595100000|2020-02-25 01:45:00|7199.2|7196.2|7199.9|7196.9|7202.9|7199.9|7198.9|7195.9|37
1582595400000|2020-02-25 01:50:00|7200.2|7197.2|7192.2|7189.2|7200.2|7197.2|7191.9|7188.9|33
1582595700000|2020-02-25 01:55:00|7192.4|7189.4|7186.7|7183.7|7193.2|7190.2|7186.2|7183.2|39
1582596000000|2020-02-25 02:00:00|7186.4|7183.4|7189.7|7186.7|7192.4|7189.4|7186.2|7183.2|32
1582596300000|2020-02-25 02:05:00|7189.4|7186.4|7188.4|7185.4|7192.4|7189.4|7188.2|7185.2|11
1582596600000|2020-02-25 02:10:00|7188.2|7185.2|7189.7|7186.7|7189.7|7186.7|7183.2|7180.2|40
1582596900000|2020-02-25 02:15:00|7189.4|7186.4|7194.4|7191.4|7196.9|7193.9|7189.4|7186.4|49
1582597200000|2020-02-25 02:20:00|7194.2|7191.2|7198.7|7195.7|7198.7|7195.7|7194.2|7191.2|22
1582597500000|2020-02-25 02:25:00|7198.4|7195.4|7194.2|7191.2|7199.2|7196.2|7194.2|7191.2|11
1582597800000|2020-02-25 02:30:00|7194.4|7191.4|7191.7|7188.7|7195.2|7192.2|7190.9|7187.9|27
1582598100000|2020-02-25 02:35:00|7191.9|7188.9|7189.2|7186.2|7193.2|7190.2|7188.9|7185.9|6
1582598400000|2020-02-25 02:40:00|7188.9|7185.9|7187.4|7184.4|7190.9|7187.9|7187.4|7184.4|18
1582598700000|2020-02-25 02:45:00|7187.2|7184.2|7187.2|7184.2|7188.9|7185.9|7184.2|7181.2|31
1582599000000|2020-02-25 02:50:00|7186.9|7183.9|7179.9|7176.9|7187.2|7184.2|7179.2|7176.2|30
1582599300000|2020-02-25 02:55:00|7179.4|7176.4|7174.2|7171.2|7182.4|7179.4|7173.9|7170.9|105
1582599600000|2020-02-25 03:00:00|7173.9|7170.9|7174.7|7171.7|7176.4|7173.4|7172.2|7169.2|54
1582599900000|2020-02-25 03:05:00|7174.9|7171.9|7170.2|7167.2|7175.9|7172.9|7170.2|7167.2|23
1582600200000|2020-02-25 03:10:00|7170.4|7167.4|7174.4|7171.4|7174.4|7171.4|7169.9|7166.9|23
1582600500000|2020-02-25 03:15:00|7174.2|7171.2|7178.9|7175.9|7179.2|7176.2|7173.9|7170.9|10
1582600800000|2020-02-25 03:20:00|7179.2|7176.2|7177.2|7174.2|7180.9|7177.9|7176.4|7173.4|9
1582601100000|2020-02-25 03:25:00|7176.9|7173.9|7182.9|7179.9|7182.9|7179.9|7176.2|7173.2|4
1582601400000|2020-02-25 03:30:00|7183.2|7180.2|7178.2|7175.2|7183.4|7180.4|7178.2|7175.2|5
1582601700000|2020-02-25 03:35:00|7178.4|7175.4|7177.2|7174.2|7179.2|7176.2|7176.2|7173.2|8
1582602000000|2020-02-25 03:40:00|7176.9|7173.9|7177.4|7174.4|7178.4|7175.4|7175.7|7172.7|32
1582602300000|2020-02-25 03:45:00|7177.2|7174.2|7177.7|7174.7|7177.7|7174.7|7173.4|7170.4|43
1582602600000|2020-02-25 03:50:00|7177.9|7174.9|7178.9|7175.9|7180.7|7177.7|7176.4|7173.4|13
1582602900000|2020-02-25 03:55:00|7179.2|7176.2|7180.2|7177.2|7181.9|7178.9|7178.9|7175.9|28
1582603200000|2020-02-25 04:00:00|7180.4|7177.4|7174.9|7171.9|7180.7|7177.7|7172.9|7169.9|28
1582603500000|2020-02-25 04:05:00|7174.7|7171.7|7172.9|7169.9|7175.2|7172.2|7172.9|7169.9|44
1582603800000|2020-02-25 04:10:00|7173.2|7170.2|7170.7|7167.7|7173.7|7170.7|7170.7|7167.7|22
1582604100000|2020-02-25 04:15:00|7170.4|7167.4|7171.4|7168.4|7171.7|7168.7|7168.4|7165.4|77
1582604400000|2020-02-25 04:20:00|7171.7|7168.7|7172.4|7169.4|7173.2|7170.2|7171.4|7168.4|9
1582604700000|2020-02-25 04:25:00|7171.9|7168.9|7179.2|7176.2|7179.2|7176.2|7170.9|7167.9|10
1582605000000|2020-02-25 04:30:00|7178.9|7175.9|7177.4|7174.4|7179.7|7176.7|7176.7|7173.7|15
1582605300000|2020-02-25 04:35:00|7177.2|7174.2|7176.9|7173.9|7177.7|7174.7|7175.7|7172.7|8
1582605600000|2020-02-25 04:40:00|7177.2|7174.2|7177.2|7174.2|7178.9|7175.9|7176.4|7173.4|7
1582605900000|2020-02-25 04:45:00|7177.4|7174.4|7179.9|7176.9|7179.9|7176.9|7177.2|7174.2|10
1582606200000|2020-02-25 04:50:00|7180.2|7177.2|7178.7|7175.7|7180.7|7177.7|7178.2|7175.2|18
1582606500000|2020-02-25 04:55:00|7178.4|7175.4|7179.9|7176.9|7180.2|7177.2|7177.9|7174.9|7
1582606800000|2020-02-25 05:00:00|7179.7|7176.7|7183.9|7180.9|7185.2|7182.2|7179.4|7176.4|67
1582607100000|2020-02-25 05:05:00|7184.2|7181.2|7186.4|7183.4|7187.4|7184.4|7182.7|7179.7|32
1582607400000|2020-02-25 05:10:00|7186.2|7183.2|7182.7|7179.7|7186.2|7183.2|7180.7|7177.7|44
1582607700000|2020-02-25 05:15:00|7182.9|7179.9|7180.7|7177.7|7184.2|7181.2|7178.2|7175.2|24
1582608000000|2020-02-25 05:20:00|7180.9|7177.9|7177.9|7174.9|7182.9|7179.9|7177.7|7174.7|7
1582608300000|2020-02-25 05:25:00|7178.2|7175.2|7180.9|7177.9|7181.2|7178.2|7177.9|7174.9|2
1582608600000|2020-02-25 05:30:00|7180.7|7177.7|7181.9|7178.9|7181.9|7178.9|7179.4|7176.4|62
1582608900000|2020-02-25 05:35:00|7181.7|7178.7|7184.2|7181.2|7184.7|7181.7|7181.2|7178.2|104
1582609200000|2020-02-25 05:40:00|7184.7|7181.7|7188.2|7185.2|7188.2|7185.2|7183.7|7180.7|60
1582609500000|2020-02-25 05:45:00|7187.9|7184.9|7186.4|7183.4|7189.7|7186.7|7185.4|7182.4|42
1582609800000|2020-02-25 05:50:00|7185.4|7182.4|7183.9|7180.9|7186.2|7183.2|7182.4|7179.4|165
1582610100000|2020-02-25 05:55:00|7184.2|7181.2|7186.4|7183.4|7186.9|7183.9|7181.7|7178.7|80
1582610400000|2020-02-25 06:00:00|7186.7|7183.7|7183.2|7180.2|7186.7|7183.7|7181.4|7178.4|20
1582610700000|2020-02-25 06:05:00|7183.4|7180.4|7182.7|7179.7|7185.2|7182.2|7181.2|7178.2|78
1582611000000|2020-02-25 06:10:00|7183.4|7180.4|7187.2|7184.2|7188.4|7185.4|7183.2|7180.2|26
1582611300000|2020-02-25 06:15:00|7187.4|7184.4|7192.4|7189.4|7192.4|7189.4|7185.9|7182.9|66
1582611600000|2020-02-25 06:20:00|7192.7|7189.7|7189.4|7186.4|7193.7|7190.7|7189.4|7186.4|202
1582611900000|2020-02-25 06:25:00|7189.2|7186.2|7189.7|7186.7|7190.4|7187.4|7187.9|7184.9|114
1582612200000|2020-02-25 06:30:00|7189.9|7186.9|7193.4|7190.4|7193.7|7190.7|7189.2|7186.2|57
1582612500000|2020-02-25 06:35:00|7193.7|7190.7|7194.9|7191.9|7195.7|7192.7|7192.9|7189.9|27
1582612800000|2020-02-25 06:40:00|7195.2|7192.2|7195.7|7192.7|7196.4|7193.4|7191.9|7188.9|85
1582613100000|2020-02-25 06:45:00|7196.2|7193.2|7189.9|7186.9|7196.7|7193.7|7189.9|7186.9|57
1582613400000|2020-02-25 06:50:00|7190.4|7187.4|7192.9|7189.9|7193.2|7190.2|7188.4|7185.4|61
1582613700000|2020-02-25 06:55:00|7193.7|7190.7|7197.2|7194.2|7198.2|7195.2|7192.9|7189.9|73
1582614000000|2020-02-25 07:00:00|7196.9|7193.9|7196.7|7194.7|7198.2|7196.2|7190.4|7188.4|464
1582614300000|2020-02-25 07:05:00|7196.4|7194.4|7194.7|7192.7|7198.7|7196.7|7193.2|7191.2|400
1582614600000|2020-02-25 07:10:00|7194.2|7192.2|7200.2|7198.2|7201.7|7199.7|7194.2|7192.2|346
1582614900000|2020-02-25 07:15:00|7200.4|7198.4|7201.4|7199.4|7202.7|7200.7|7198.4|7196.4|376
1582615200000|2020-02-25 07:20:00|7201.2|7199.2|7195.4|7193.4|7203.2|7201.2|7192.4|7190.4|593
1582615500000|2020-02-25 07:25:00|7195.7|7193.7|7189.9|7187.9|7196.2|7194.2|7185.7|7183.7|582
1582615800000|2020-02-25 07:30:00|7190.7|7188.7|7185.7|7183.7|7192.9|7190.9|7185.7|7183.7|347
1582616100000|2020-02-25 07:35:00|7185.4|7183.4|7181.2|7179.2|7186.7|7184.7|7176.9|7174.9|533
1582616400000|2020-02-25 07:40:00|7180.7|7178.7|7181.4|7179.4|7183.9|7181.9|7178.2|7176.2|390
1582616700000|2020-02-25 07:45:00|7181.2|7179.2|7179.9|7177.9|7181.7|7179.7|7174.7|7172.7|437
1582617000000|2020-02-25 07:50:00|7179.7|7177.7|7184.9|7182.9|7188.2|7186.2|7179.7|7177.7|276
1582617300000|2020-02-25 07:55:00|7185.2|7183.2|7182.4|7180.4|7185.2|7183.2|7177.4|7175.4|1053
1582617600000|2020-02-25 08:00:00|7180.9|7178.9|7192.2|7191.2|7193.7|7192.7|7172.7|7171.7|5401
1582617900000|2020-02-25 08:05:00|7191.7|7190.7|7176.4|7175.4|7197.7|7196.7|7173.2|7172.2|2788
1582618200000|2020-02-25 08:10:00|7176.2|7175.2|7196.2|7195.2|7198.7|7197.7|7175.2|7174.2|2265
1582618500000|2020-02-25 08:15:00|7196.4|7195.4|7180.2|7179.2|7197.2|7196.2|7178.7|7177.7|1439
1582618800000|2020-02-25 08:20:00|7179.9|7178.9|7184.2|7183.2|7186.7|7185.7|7177.2|7176.2|1475
1582619100000|2020-02-25 08:25:00|7183.2|7182.2|7174.7|7173.7|7184.4|7183.4|7171.7|7170.7|1191
1582619400000|2020-02-25 08:30:00|7174.2|7173.2|7190.2|7189.2|7191.7|7190.7|7170.7|7169.7|1226
1582619700000|2020-02-25 08:35:00|7189.9|7188.9|7174.4|7173.4|7193.9|7192.9|7172.7|7171.7|913
1582620000000|2020-02-25 08:40:00|7175.7|7174.7|7169.2|7168.2|7181.5|7180.5|7168|7167|1369
1582620300000|2020-02-25 08:45:00|7169.5|7168.5|7167.2|7166.2|7176|7175|7162.5|7161.5|1192
1582620600000|2020-02-25 08:50:00|7167.7|7166.7|7163.5|7162.5|7172.2|7171.2|7161|7160|1052
1582620900000|2020-02-25 08:55:00|7163.7|7162.7|7157|7156|7165.7|7164.7|7157|7156|1139
1582621200000|2020-02-25 09:00:00|7157.2|7156.2|7157.5|7156.5|7166.5|7165.5|7157|7156|1562
1582621500000|2020-02-25 09:05:00|7157|7156|7148|7147|7158.2|7157.2|7146.5|7145.5|1353
1582621800000|2020-02-25 09:10:00|7148.2|7147.2|7140|7139|7148.5|7147.5|7138|7137|1215
1582622100000|2020-02-25 09:15:00|7139.7|7138.7|7144.2|7143.2|7147|7146|7136.5|7135.5|991
1582622400000|2020-02-25 09:20:00|7144.5|7143.5|7140|7139|7145.7|7144.7|7135.5|7134.5|727
1582622700000|2020-02-25 09:25:00|7139.5|7138.5|7136.2|7135.2|7147.7|7146.7|7136|7135|1078
1582623000000|2020-02-25 09:30:00|7136.5|7135.5|7133.7|7132.7|7140|7139|7129.5|7128.5|861
1582623300000|2020-02-25 09:35:00|7134|7133|7130|7129|7134|7133|7127|7126|805
1582623600000|2020-02-25 09:40:00|7129.7|7128.7|7133.2|7132.2|7133.5|7132.5|7124|7123|779
1582623900000|2020-02-25 09:45:00|7133.7|7132.7|7129.5|7128.5|7136.5|7135.5|7128.7|7127.7|759
1582624200000|2020-02-25 09:50:00|7129.2|7128.2|7125|7124|7130|7129|7122.5|7121.5|967
1582624500000|2020-02-25 09:55:00|7124.5|7123.5|7118|7117|7125.7|7124.7|7117.5|7116.5|709
1582624800000|2020-02-25 10:00:00|7117.7|7116.7|7124|7123|7128.5|7127.5|7116.5|7115.5|1040
1582625100000|2020-02-25 10:05:00|7123.7|7122.7|7120|7119|7126.2|7125.2|7119.5|7118.5|1010
1582625400000|2020-02-25 10:10:00|7119.5|7118.5|7121.5|7120.5|7125.5|7124.5|7115|7114|932
1582625700000|2020-02-25 10:15:00|7121.2|7120.2|7113|7112|7121.5|7120.5|7112|7111|1470
1582626000000|2020-02-25 10:20:00|7112.7|7111.7|7109|7108|7119.7|7118.7|7108.5|7107.5|1109
1582626300000|2020-02-25 10:25:00|7108.7|7107.7|7102.7|7101.7|7111|7110|7100.5|7099.5|1118
1582626600000|2020-02-25 10:30:00|7102.5|7101.5|7100.5|7099.5|7102.5|7101.5|7094|7093|997
1582626900000|2020-02-25 10:35:00|7100.2|7099.2|7102.5|7101.5|7109|7108|7099.5|7098.5|957
1582627200000|2020-02-25 10:40:00|7102.7|7101.7|7098.5|7097.5|7103.5|7102.5|7098|7097|596
1582627500000|2020-02-25 10:45:00|7098.7|7097.7|7103.5|7102.5|7103.5|7102.5|7090|7089|1120
1582627800000|2020-02-25 10:50:00|7103.7|7102.7|7106.5|7105.5|7107.2|7106.2|7100.5|7099.5|888
1582628100000|2020-02-25 10:55:00|7106.7|7105.7|7108.5|7107.5|7113|7112|7106.5|7105.5|924
1582628400000|2020-02-25 11:00:00|7108.7|7107.7|7101.7|7100.7|7109.5|7108.5|7098.5|7097.5|716
1582628700000|2020-02-25 11:05:00|7102|7101|7099.2|7098.2|7103|7102|7095|7094|986
1582629000000|2020-02-25 11:10:00|7099|7098|7105.2|7104.2|7106|7105|7097.7|7096.7|880
1582629300000|2020-02-25 11:15:00|7105|7104|7100|7099|7108|7107|7097|7096|847
1582629600000|2020-02-25 11:20:00|7100.2|7099.2|7101.5|7100.5|7106|7105|7098|7097|457
1582629900000|2020-02-25 11:25:00|7101|7100|7108.7|7107.7|7109.5|7108.5|7099|7098|696
1582630200000|2020-02-25 11:30:00|7108.5|7107.5|7119.5|7118.5|7119.7|7118.7|7106.5|7105.5|848
1582630500000|2020-02-25 11:35:00|7119.7|7118.7|7125.2|7124.2|7127.7|7126.7|7119|7118|1027
1582630800000|2020-02-25 11:40:00|7125.5|7124.5|7123.5|7122.5|7128.7|7127.7|7118|7117|1106
1582631100000|2020-02-25 11:45:00|7123.2|7122.2|7117.5|7116.5|7125|7124|7117.5|7116.5|921
1582631400000|2020-02-25 11:50:00|7117.7|7116.7|7116.2|7115.2|7124.5|7123.5|7115.5|7114.5|943
1582631700000|2020-02-25 11:55:00|7116.5|7115.5|7104.5|7103.5|7117|7116|7104.5|7103.5|1688
1582632000000|2020-02-25 12:00:00|7105|7104|7108.5|7107.5|7112|7111|7104.5|7103.5|1122
1582632300000|2020-02-25 12:05:00|7108.2|7107.2|7104.5|7103.5|7111.5|7110.5|7104|7103|725
1582632600000|2020-02-25 12:10:00|7104.7|7103.7|7100.2|7099.2|7105|7104|7097|7096|688
1582632900000|2020-02-25 12:15:00|7100.5|7099.5|7100|7099|7104.5|7103.5|7098|7097|501
1582633200000|2020-02-25 12:20:00|7099.5|7098.5|7106.5|7105.5|7111|7110|7098|7097|1179
1582633500000|2020-02-25 12:25:00|7106.7|7105.7|7106.2|7105.2|7111.7|7110.7|7105|7104|784
1582633800000|2020-02-25 12:30:00|7106|7105|7107.7|7106.7|7110|7109|7103.5|7102.5|615
1582634100000|2020-02-25 12:35:00|7108|7107|7119|7118|7121|7120|7108|7107|942
1582634400000|2020-02-25 12:40:00|7118.1|7117.1|7113.1|7112.1|7119.1|7118.1|7111.6|7110.6|1017
1582634700000|2020-02-25 12:45:00|7113.3|7112.3|7123.6|7122.6|7124.6|7123.6|7113.1|7112.1|1050
1582635000000|2020-02-25 12:50:00|7123.8|7122.8|7126.1|7125.1|7128.1|7127.1|7120.6|7119.6|1055
1582635300000|2020-02-25 12:55:00|7125.6|7124.6|7119.8|7118.8|7125.6|7124.6|7118.1|7117.1|752
1582635600000|2020-02-25 13:00:00|7119.6|7118.6|7113.8|7112.8|7119.6|7118.6|7112.3|7111.3|636
1582635900000|2020-02-25 13:05:00|7114.1|7113.1|7113.1|7112.1|7117.1|7116.1|7111.6|7110.6|694
1582636200000|2020-02-25 13:10:00|7113.3|7112.3|7110.1|7109.1|7117.6|7116.6|7110.1|7109.1|1459
1582636500000|2020-02-25 13:15:00|7110.3|7109.3|7102.6|7101.6|7110.6|7109.6|7102.6|7101.6|1589
1582636800000|2020-02-25 13:20:00|7102.3|7101.3|7097.8|7096.8|7104.6|7103.6|7097.6|7096.6|882
1582637100000|2020-02-25 13:25:00|7098.1|7097.1|7092.1|7091.1|7098.6|7097.6|7091.1|7090.1|968
1582637400000|2020-02-25 13:30:00|7092.3|7091.3|7099.6|7098.6|7101.1|7100.1|7089.6|7088.6|1084
1582637700000|2020-02-25 13:35:00|7100.1|7099.1|7103.8|7102.8|7104.6|7103.6|7097.6|7096.6|551
1582638000000|2020-02-25 13:40:00|7103.6|7102.6|7101.6|7100.6|7108.8|7107.8|7101.1|7100.1|818
1582638300000|2020-02-25 13:45:00|7101.8|7100.8|7103.6|7102.6|7106.8|7105.8|7101.6|7100.6|814
1582638600000|2020-02-25 13:50:00|7103.1|7102.1|7106.6|7105.6|7109.6|7108.6|7101.8|7100.8|849
1582638900000|2020-02-25 13:55:00|7106.3|7105.3|7102.6|7101.6|7111.1|7110.1|7100.3|7099.3|898
1582639200000|2020-02-25 14:00:00|7102.1|7101.1|7100.1|7099.1|7106.1|7105.1|7095.6|7094.6|985
1582639500000|2020-02-25 14:05:00|7100.3|7099.3|7095.8|7094.8|7101.6|7100.6|7095.8|7094.8|951
1582639800000|2020-02-25 14:10:00|7096.1|7095.1|7097.6|7096.6|7098.6|7097.6|7095.6|7094.6|597
1582640100000|2020-02-25 14:15:00|7097.3|7096.3|7101.3|7100.3|7102.1|7101.1|7096.1|7095.1|771
1582640400000|2020-02-25 14:20:00|7101.6|7100.6|7102.6|7101.6|7105.1|7104.1|7100.6|7099.6|722
1582640700000|2020-02-25 14:25:00|7102.8|7101.8|7100.1|7099.1|7103.1|7102.1|7099.8|7098.8|572
1582641000000|2020-02-25 14:30:00|7100.6|7099.6|7088.1|7087.1|7105.1|7104.1|7085.6|7084.6|1823
1582641300000|2020-02-25 14:35:00|7087.6|7086.6|7089.8|7088.8|7098.8|7097.8|7086.3|7085.3|1516
1582641600000|2020-02-25 14:40:00|7090.1|7089.1|7077.3|7076.3|7090.1|7089.1|7077.1|7076.1|1367
1582641900000|2020-02-25 14:45:00|7077.6|7076.6|7073.8|7072.8|7078.6|7077.6|7068.1|7067.1|1597
1582642200000|2020-02-25 14:50:00|7074.1|7073.1|7085.1|7084.1|7086.3|7085.3|7068.3|7067.3|1720
1582642500000|2020-02-25 14:55:00|7084.6|7083.6|7087.1|7086.1|7090.6|7089.6|7076.6|7075.6|1479
1582642800000|2020-02-25 15:00:00|7086.8|7085.8|7079.8|7078.8|7094.6|7093.6|7077.8|7076.8|2023
1582643100000|2020-02-25 15:05:00|7079.6|7078.6|7079.6|7078.6|7088.3|7087.3|7077.3|7076.3|1448
1582643400000|2020-02-25 15:10:00|7079.5|7078.5|7073.2|7072.2|7081.2|7080.2|7070.7|7069.7|1183
1582643700000|2020-02-25 15:15:00|7073|7072|7062.2|7061.2|7077|7076|7062|7061|1614
1582644000000|2020-02-25 15:20:00|7062|7061|7053|7052|7063.5|7062.5|7053|7052|1765
1582644300000|2020-02-25 15:25:00|7052.7|7051.7|7036|7035|7053.2|7052.2|7032.5|7031.5|3704
1582644600000|2020-02-25 15:30:00|7036.5|7035.5|7034|7033|7042.5|7041.5|7023.7|7022.7|3209
1582644900000|2020-02-25 15:35:00|7033.5|7032.5|7039.5|7038.5|7043.5|7042.5|7025|7024|2536
1582645200000|2020-02-25 15:40:00|7039.2|7038.2|7048|7047|7050|7049|7032.5|7031.5|2383
1582645500000|2020-02-25 15:45:00|7048.2|7047.2|7029.2|7028.2|7052|7051|7028.5|7027.5|2050
1582645800000|2020-02-25 15:50:00|7029.5|7028.5|7024.7|7023.7|7030|7029|7014.7|7013.7|2415
1582646100000|2020-02-25 15:55:00|7025|7024|7026.2|7025.2|7028.7|7027.7|7016.5|7015.5|2633
1582646400000|2020-02-25 16:00:00|7025.7|7024.7|7024.7|7023.7|7035|7034|7022.7|7021.7|1754
1582646700000|2020-02-25 16:05:00|7024.5|7023.5|7019.7|7018.7|7034.5|7033.5|7018|7017|3024
1582647000000|2020-02-25 16:10:00|7020|7019|7020.5|7019.5|7030.5|7029.5|7017.5|7016.5|2577
1582647300000|2020-02-25 16:15:00|7020.7|7019.7|7011.5|7010.5|7021.5|7020.5|7006.7|7005.7|3364
1582647600000|2020-02-25 16:20:00|7011.2|7010.2|7008.5|7007.5|7014.5|7013.5|7004.5|7003.5|2781
1582647900000|2020-02-25 16:25:00|7009|7008|7020|7018|7026.5|7025.5|7005.5|7004.5|6472
1582648200000|2020-02-25 16:30:00|7019|7017|7020.5|7018.5|7027.5|7025.5|7012|7010|10429
1582648500000|2020-02-25 16:35:00|7021|7019|7027|7025|7028|7026|7014|7012|4695
1582648800000|2020-02-25 16:40:00|7026.7|7024.7|7007.2|7005.2|7027|7025|7006.2|7004.2|1723
1582649100000|2020-02-25 16:45:00|7007.5|7005.5|7023.5|7021.5|7026|7024|7007.2|7005.2|926
1582649400000|2020-02-25 16:50:00|7023.2|7021.2|7031|7029|7032|7030|7019.7|7017.7|712
1582649700000|2020-02-25 16:55:00|7030.7|7028.7|7026|7024|7032.7|7030.7|7023.5|7021.5|797
1582650000000|2020-02-25 17:00:00|7025.5|7023.5|7024|7022|7031|7029|7023|7021|935
1582650300000|2020-02-25 17:05:00|7023.7|7021.7|7027|7025|7029.2|7027.2|7023|7021|605
1582650600000|2020-02-25 17:10:00|7026.7|7024.7|7023.2|7021.2|7033|7031|7023.2|7021.2|635
1582650900000|2020-02-25 17:15:00|7023|7021|7016|7014|7024|7022|7014.5|7012.5|587
1582651200000|2020-02-25 17:20:00|7015.7|7013.7|7013|7011|7018|7016|7012|7010|413
1582651500000|2020-02-25 17:25:00|7013.2|7011.2|7013|7011|7016.5|7014.5|7010.5|7008.5|451
1582651800000|2020-02-25 17:30:00|7012.7|7010.7|7018.7|7016.7|7020.7|7018.7|7011.7|7009.7|560
1582652100000|2020-02-25 17:35:00|7018.5|7016.5|7020.5|7018.5|7022|7020|7017|7015|424
1582652400000|2020-02-25 17:40:00|7020|7018|7005|7003|7020|7018|7005|7003|531
1582652700000|2020-02-25 17:45:00|7004.5|7002.5|6996|6994|7005.2|7003.2|6995.5|6993.5|871
1582653000000|2020-02-25 17:50:00|6996.2|6994.2|7000|6998|7002.2|7000.2|6993.7|6991.7|679
1582653300000|2020-02-25 17:55:00|7000.2|6998.2|6995|6993|7001.2|6999.2|6992.5|6990.5|518
1582653600000|2020-02-25 18:00:00|6993.7|6991.7|6990.5|6988.5|6997|6995|6987.5|6985.5|1569
1582653900000|2020-02-25 18:05:00|6990.2|6988.2|6998.5|6996.5|6999.2|6997.2|6988|6986|477
1582654200000|2020-02-25 18:10:00|6998.2|6996.2|6997.2|6995.2|7002.2|7000.2|6994|6992|435
1582654500000|2020-02-25 18:15:00|6995.2|6993.2|6986.5|6984.5|6999.2|6997.2|6984.7|6982.7|582
1582654800000|2020-02-25 18:20:00|6986.2|6984.2|6989.2|6987.2|6990.2|6988.2|6986.2|6984.2|322
1582655100000|2020-02-25 18:25:00|6989.5|6987.5|6987.5|6985.5|6992.2|6990.2|6984.5|6982.5|310
1582655400000|2020-02-25 18:30:00|6987.2|6985.2|6985.7|6983.7|6987.2|6985.2|6981|6979|392
1582655700000|2020-02-25 18:35:00|6986|6984|6981.7|6979.7|6986|6984|6979|6977|461
1582656000000|2020-02-25 18:40:00|6981.5|6979.5|6985.2|6983.2|6986.5|6984.5|6978|6976|472
1582656300000|2020-02-25 18:45:00|6985|6983|6979.5|6977.5|6985.7|6983.7|6979.2|6977.2|313
1582656600000|2020-02-25 18:50:00|6979.7|6977.7|6976.2|6974.2|6987|6985|6974.2|6972.2|525
1582656900000|2020-02-25 18:55:00|6976.5|6974.5|6965.5|6963.5|6977.2|6975.2|6965.5|6963.5|394
1582657200000|2020-02-25 19:00:00|6965.7|6963.7|6964.2|6962.2|6967.5|6965.5|6958.7|6956.7|613
1582657500000|2020-02-25 19:05:00|6964|6962|6946.7|6944.7|6967.5|6965.5|6940.5|6938.5|1013
1582657800000|2020-02-25 19:10:00|6947|6945|6955.7|6953.7|6959.2|6957.2|6938|6936|826
1582658100000|2020-02-25 19:15:00|6956|6954|6941.2|6939.2|6957.7|6955.7|6938|6936|539
1582658400000|2020-02-25 19:20:00|6941|6939|6936.7|6934.7|6947.7|6945.7|6935.2|6933.2|418
1582658700000|2020-02-25 19:25:00|6937.2|6935.2|6929.2|6927.2|6943.2|6941.2|6927.7|6925.7|598
1582659000000|2020-02-25 19:30:00|6929.5|6927.5|6925.2|6923.2|6935.2|6933.2|6920.5|6918.5|1011
1582659300000|2020-02-25 19:35:00|6925|6923|6913.2|6911.2|6927.5|6925.5|6912.2|6910.2|997
1582659600000|2020-02-25 19:40:00|6913|6911|6935.2|6933.2|6935.7|6933.7|6911.5|6909.5|792
1582659900000|2020-02-25 19:45:00|6934.7|6932.7|6940.2|6938.2|6944|6942|6924.7|6922.7|550
1582660200000|2020-02-25 19:50:00|6940|6938|6946.5|6944.5|6946.7|6944.7|6936|6934|387
1582660500000|2020-02-25 19:55:00|6946.2|6944.2|6942.2|6940.2|6949.7|6947.7|6939.7|6937.7|631
1582660800000|2020-02-25 20:00:00|6942.5|6940.5|6949|6947|6961|6959|6942.5|6940.5|793
1582661100000|2020-02-25 20:05:00|6948.7|6946.7|6951.2|6949.2|6962|6960|6947.7|6945.7|952
1582661400000|2020-02-25 20:10:00|6951|6949|6942.2|6940.2|6953.2|6951.2|6940.5|6938.5|726
1582661700000|2020-02-25 20:15:00|6942|6940|6937.7|6935.7|6950.7|6948.7|6935.5|6933.5|574
1582662000000|2020-02-25 20:20:00|6938|6936|6928.7|6926.7|6941.2|6939.2|6921.7|6919.7|814
1582662300000|2020-02-25 20:25:00|6928.5|6926.5|6929.2|6927.2|6936.7|6934.7|6924.7|6922.7|615
1582662600000|2020-02-25 20:30:00|6929|6927|6919.2|6917.2|6931|6929|6913.5|6911.5|852
1582662900000|2020-02-25 20:35:00|6919|6917|6915.5|6913.5|6920|6918|6913.5|6911.5|431
1582663200000|2020-02-25 20:40:00|6915.7|6913.7|6934.2|6932.2|6936.7|6934.7|6915.7|6913.7|870
1582663500000|2020-02-25 20:45:00|6935.5|6933.5|6939.7|6937.7|6950.7|6948.7|6934.7|6932.7|769
1582663800000|2020-02-25 20:50:00|6940|6938|6935.7|6933.7|6943.7|6941.7|6930.7|6928.7|703
1582664100000|2020-02-25 20:55:00|6936|6934|6930.2|6926.2|6937.7|6935.7|6927|6925|799
1582664400000|2020-02-25 21:00:00|6928.2|6924.2|6941.6|6937.6|6943.6|6939.6|6922.2|6918.2|6
1582664700000|2020-02-25 21:05:00|6941.5|6937.5|6941.9|6937.9|6942.6|6938.6|6931.7|6927.7|0
1582665000000|2020-02-25 21:10:00|6941.4|6937.4|6940.5|6936.5|6942.9|6938.9|6935.2|6931.2|0
1582665300000|2020-02-25 21:15:00|6940.6|6936.6|6941.8|6937.8|6942.3|6938.3|6940.2|6936.2|0
1582665600000|2020-02-25 21:20:00|6942|6938|6942|6938|6942.4|6938.4|6940.8|6936.8|0
1582665900000|2020-02-25 21:25:00|6941.7|6937.7|6938.9|6934.9|6941.7|6937.7|6938.6|6934.6|0
1582666200000|2020-02-25 21:30:00|6939|6935|6951.6|6947.6|6952.1|6948.1|6939|6935|0
1582666500000|2020-02-25 21:35:00|6952.1|6948.1|6954.7|6950.7|6959.3|6955.3|6949.6|6945.6|0
1582666800000|2020-02-25 21:40:00|6955.2|6951.2|6953.2|6949.2|6956.2|6952.2|6949.2|6945.2|0
1582667100000|2020-02-25 21:45:00|6952.7|6948.7|6954.5|6950.5|6960.5|6956.5|6952.7|6948.7|0
1582667400000|2020-02-25 21:50:00|6955|6951|6949.4|6945.4|6955.1|6951.1|6949.4|6945.4|0
1582667700000|2020-02-25 21:55:00|6949.9|6945.9|6948.5|6944.5|6949.9|6945.9|6947|6943|0
1582668000000|2020-02-25 22:00:00|6948.6|6944.6|6948.3|6944.3|6948.7|6944.7|6947.9|6943.9|0
1582668300000|2020-02-25 22:05:00|6948.2|6944.2|6946.7|6942.7|6948.8|6944.8|6946.7|6942.7|0
1582668600000|2020-02-25 22:10:00|6946.6|6942.6|6946.7|6942.7|6948.1|6944.1|6946.2|6942.2|0
1582668900000|2020-02-25 22:15:00|6946.6|6942.6|6938.4|6934.4|6946.6|6942.6|6938.4|6934.4|0
1582669200000|2020-02-25 22:20:00|6938.1|6934.1|6938.8|6934.8|6940.6|6936.6|6937|6933|0
1582669500000|2020-02-25 22:25:00|6939.1|6935.1|6937.5|6933.5|6939.1|6935.1|6936.7|6932.7|0
1582669800000|2020-02-25 22:30:00|6936.8|6932.8|6939.1|6935.1|6939.4|6935.4|6936.7|6932.7|0
1582670100000|2020-02-25 22:35:00|6939.3|6935.3|6939|6935|6939.9|6935.9|6939|6935|0
1582670400000|2020-02-25 22:40:00|6939.1|6935.1|6938.5|6934.5|6940|6936|6938.3|6934.3|0
1582670700000|2020-02-25 22:45:00|6939.3|6935.3|6937.9|6933.9|6939.7|6935.7|6937.9|6933.9|0
1582671000000|2020-02-25 22:50:00|6937.8|6933.8|6940|6936|6941|6937|6937.8|6933.8|0
1582671300000|2020-02-25 22:55:00|6940.1|6936.1|6942.6|6938.6|6944|6940|6940|6936|0
1582671600000|2020-02-25 23:00:00|6948.9|6944.9|6952.3|6948.3|6959.4|6955.4|6944.9|6940.9|0
1582671900000|2020-02-25 23:05:00|6951.8|6947.8|6965.6|6961.6|6966.6|6962.6|6951.3|6947.3|0
1582672200000|2020-02-25 23:10:00|6965.1|6961.1|6966.5|6962.5|6966.6|6962.6|6963.1|6959.1|0
1582672500000|2020-02-25 23:15:00|6966|6962|6964.5|6960.5|6969.3|6965.3|6963.5|6959.5|0
1582672800000|2020-02-25 23:20:00|6965|6961|6961.9|6957.9|6966.5|6962.5|6960|6956|0
1582673100000|2020-02-25 23:25:00|6962.4|6958.4|6968.1|6964.1|6969.1|6965.1|6962.4|6958.4|0
1582673400000|2020-02-25 23:30:00|6968.6|6964.6|6971.1|6967.1|6971.6|6967.6|6965.3|6961.3|0
1582673700000|2020-02-25 23:35:00|6971.6|6967.6|6964.9|6960.9|6971.6|6967.6|6961.9|6957.9|0
1582674000000|2020-02-25 23:40:00|6965.4|6961.4|6970|6966|6970.7|6966.7|6964.9|6960.9|0
1582674300000|2020-02-25 23:45:00|6970.5|6966.5|6984.8|6980.8|6986|6982|6969.2|6965.2|0
1582674600000|2020-02-25 23:50:00|6985.3|6981.3|6981.4|6977.4|6985.7|6981.7|6980.6|6976.6|0
1582674900000|2020-02-25 23:55:00|6981.2|6977.2|6982.4|6978.4|6982.4|6978.4|6976.2|6972.2|0
1582675200000|2020-02-26 00:00:00|6982.1|6978.1|6977.8|6973.8|6982.8|6978.8|6972.9|6968.9|0
1582675500000|2020-02-26 00:05:00|6977.3|6973.3|6980.4|6976.4|6980.7|6976.7|6976.3|6972.3|0
1582675800000|2020-02-26 00:10:00|6980.1|6976.1|6969.1|6965.1|6980.1|6976.1|6966.2|6962.2|0
1582676100000|2020-02-26 00:15:00|6968.6|6964.6|6959.8|6955.8|6971.5|6967.5|6959.6|6955.6|0
1582676400000|2020-02-26 00:20:00|6959.6|6955.6|6968.5|6964.5|6968.6|6964.6|6957.7|6953.7|0
1582676700000|2020-02-26 00:25:00|6967.3|6963.3|6971.4|6967.4|6971.5|6967.5|6962.2|6958.2|0
1582677000000|2020-02-26 00:30:00|6971.3|6967.3|6968.2|6964.2|6971.3|6967.3|6967.9|6963.9|0
1582677300000|2020-02-26 00:35:00|6968.1|6964.1|6958.1|6954.1|6970.5|6966.5|6958.1|6954.1|0
1582677600000|2020-02-26 00:40:00|6958|6954|6965|6961|6966|6962|6957.9|6953.9|0
1582677900000|2020-02-26 00:45:00|6965.6|6961.6|6967.9|6963.9|6968.1|6964.1|6961|6957|0
1582678200000|2020-02-26 00:50:00|6967.7|6963.7|6957.3|6953.3|6967.7|6963.7|6953.9|6949.9|0
1582678500000|2020-02-26 00:55:00|6957.4|6953.4|6936.1|6932.1|6958.8|6954.8|6936.1|6932.1|0
1582678800000|2020-02-26 01:00:00|6936|6932|6933.2|6930.2|6947.5|6944.5|6926.7|6923.7|634
1582679100000|2020-02-26 01:05:00|6933.5|6930.5|6927.7|6924.7|6939.2|6936.2|6927|6924|207
1582679400000|2020-02-26 01:10:00|6928|6925|6932.5|6929.5|6933.2|6930.2|6927.2|6924.2|79
1582679700000|2020-02-26 01:15:00|6932.2|6929.2|6940.5|6937.5|6946|6943|6931.5|6928.5|144
1582680000000|2020-02-26 01:20:00|6940.2|6937.2|6947.5|6944.5|6949|6946|6937.5|6934.5|73
1582680300000|2020-02-26 01:25:00|6947.7|6944.7|6946.7|6943.7|6949.7|6946.7|6943|6940|62
1582680600000|2020-02-26 01:30:00|6947|6944|6953|6950|6954.2|6951.2|6945.5|6942.5|146
1582680900000|2020-02-26 01:35:00|6955.2|6952.2|6966|6963|6966|6963|6954.5|6951.5|213
1582681200000|2020-02-26 01:40:00|6965.7|6962.7|6954.5|6951.5|6965.7|6962.7|6951.5|6948.5|94
1582681500000|2020-02-26 01:45:00|6954.2|6951.2|6950.7|6947.7|6961.5|6958.5|6949|6946|75
1582681800000|2020-02-26 01:50:00|6950.5|6947.5|6953.5|6950.5|6958.5|6955.5|6950.2|6947.2|35
1582682100000|2020-02-26 01:55:00|6953.7|6950.7|6955.7|6952.7|6962.2|6959.2|6952.5|6949.5|42
1582682400000|2020-02-26 02:00:00|6955.5|6952.5|6947.5|6944.5|6955.7|6952.7|6944.7|6941.7|44
1582682700000|2020-02-26 02:05:00|6947.2|6944.2|6961.7|6958.7|6961.7|6958.7|6947.2|6944.2|33
1582683000000|2020-02-26 02:10:00|6961.5|6958.5|6976.7|6973.7|6976.7|6973.7|6960.2|6957.2|239
1582683300000|2020-02-26 02:15:00|6976.5|6973.5|6981|6978|6984|6981|6974|6971|151
1582683600000|2020-02-26 02:20:00|6980.7|6977.7|6983|6980|6983|6980|6971.5|6968.5|54
1582683900000|2020-02-26 02:25:00|6983.5|6980.5|6981.5|6978.5|6985|6982|6978.7|6975.7|63
1582684200000|2020-02-26 02:30:00|6981.7|6978.7|6984.5|6981.5|6991|6988|6981.7|6978.7|99
1582684500000|2020-02-26 02:35:00|6984.2|6981.2|6997|6994|6997.7|6994.7|6984|6981|136
1582684800000|2020-02-26 02:40:00|6996.7|6993.7|6993.2|6990.2|6997|6994|6987.5|6984.5|202
1582685100000|2020-02-26 02:45:00|6993.5|6990.5|6991|6988|6996.2|6993.2|6988.7|6985.7|162
1582685400000|2020-02-26 02:50:00|6991.2|6988.2|6984.5|6981.5|6993.5|6990.5|6984|6981|121
1582685700000|2020-02-26 02:55:00|6984.2|6981.2|6990|6987|6992|6989|6983.2|6980.2|126
1582686000000|2020-02-26 03:00:00|6990.2|6987.2|6989.7|6986.7|6994.2|6991.2|6988.5|6985.5|55
1582686300000|2020-02-26 03:05:00|6989.5|6986.5|6986.2|6983.2|6990.2|6987.2|6983.5|6980.5|53
1582686600000|2020-02-26 03:10:00|6986.5|6983.5|6994.5|6991.5|6996|6993|6985.5|6982.5|54
1582686900000|2020-02-26 03:15:00|6994.2|6991.2|6989|6986|6995.2|6992.2|6989|6986|21
1582687200000|2020-02-26 03:20:00|6989.2|6986.2|6991|6988|6992.5|6989.5|6987.2|6984.2|95
1582687500000|2020-02-26 03:25:00|6991.2|6988.2|6996.2|6993.2|6997.2|6994.2|6990.5|6987.5|102
1582687800000|2020-02-26 03:30:00|6996|6993|6986.7|6983.7|6996|6993|6980.7|6977.7|78
1582688100000|2020-02-26 03:35:00|6986.5|6983.5|6987.5|6984.5|6992.5|6989.5|6986.5|6983.5|36
1582688400000|2020-02-26 03:40:00|6987.2|6984.2|6991.2|6988.2|6991.7|6988.7|6986.5|6983.5|7
1582688700000|2020-02-26 03:45:00|6991.5|6988.5|6990.2|6987.2|6993.7|6990.7|6989.7|6986.7|49
1582689000000|2020-02-26 03:50:00|6990|6987|6983.7|6980.7|6991.2|6988.2|6983|6980|88
1582689300000|2020-02-26 03:55:00|6983.5|6980.5|6986|6983|6987.7|6984.7|6983|6980|14
1582689600000|2020-02-26 04:00:00|6985.7|6982.7|6981.5|6978.5|6987.5|6984.5|6979.7|6976.7|70
1582689900000|2020-02-26 04:05:00|6981.2|6978.2|6978.5|6975.5|6982.2|6979.2|6976.2|6973.2|19
1582690200000|2020-02-26 04:10:00|6978.2|6975.2|6974.7|6971.7|6979.5|6976.5|6974|6971|20
1582690500000|2020-02-26 04:15:00|6975|6972|6969.7|6966.7|6975.5|6972.5|6969.5|6966.5|65
1582690800000|2020-02-26 04:20:00|6970.5|6967.5|6978.2|6975.2|6979.5|6976.5|6969.5|6966.5|50
1582691100000|2020-02-26 04:25:00|6977.7|6974.7|6977|6974|6979|6976|6975.7|6972.7|27
1582691400000|2020-02-26 04:30:00|6976.7|6973.7|6977.7|6974.7|6981.2|6978.2|6976|6973|25
1582691700000|2020-02-26 04:35:00|6977.5|6974.5|6980.5|6977.5|6985.5|6982.5|6974.7|6971.7|79
1582692000000|2020-02-26 04:40:00|6980.2|6977.2|6981|6978|6984.7|6981.7|6979|6976|6
1582692300000|2020-02-26 04:45:00|6980.7|6977.7|6987|6984|6989.5|6986.5|6980.5|6977.5|11
1582692600000|2020-02-26 04:50:00|6986.7|6983.7|6987|6984|6988.5|6985.5|6985.5|6982.5|12
1582692900000|2020-02-26 04:55:00|6986.7|6983.7|6986.2|6983.2|6988.7|6985.7|6983|6980|10
1582693200000|2020-02-26 05:00:00|6986.5|6983.5|6982.7|6979.7|6988.5|6985.5|6981.2|6978.2|51
1582693500000|2020-02-26 05:05:00|6982.5|6979.5|6988.5|6985.5|6988.7|6985.7|6982.2|6979.2|240
1582693800000|2020-02-26 05:10:00|6988.2|6985.2|6991.2|6988.2|6992.7|6989.7|6987.2|6984.2|441
1582694100000|2020-02-26 05:15:00|6991.5|6988.5|6988.5|6985.5|6992.2|6989.2|6986.2|6983.2|38
1582694400000|2020-02-26 05:20:00|6988.2|6985.2|6987.2|6984.2|6988.2|6985.2|6983|6980|27
1582694700000|2020-02-26 05:25:00|6987|6984|6988|6985|6992.7|6989.7|6984.7|6981.7|55
1582695000000|2020-02-26 05:30:00|6988.2|6985.2|6995|6992|6996.2|6993.2|6987.7|6984.7|356
1582695300000|2020-02-26 05:35:00|6994.7|6991.7|6990|6987|6997|6994|6989.2|6986.2|102
1582695600000|2020-02-26 05:40:00|6989.7|6986.7|6993.2|6990.2|6993.2|6990.2|6987|6984|82
1582695900000|2020-02-26 05:45:00|6993|6990|6994.7|6991.7|6995.2|6992.2|6989.5|6986.5|164
1582696200000|2020-02-26 05:50:00|6994.5|6991.5|6996.5|6993.5|6998.2|6995.2|6994|6991|77
1582696500000|2020-02-26 05:55:00|6996.2|6993.2|6998|6995|7001|6998|6996.2|6993.2|30
1582696800000|2020-02-26 06:00:00|6998.5|6995.5|6990.7|6987.7|6998.7|6995.7|6990|6987|36
1582697100000|2020-02-26 06:05:00|6991.5|6988.5|6988.2|6985.2|6992.5|6989.5|6984.7|6981.7|45
1582697400000|2020-02-26 06:10:00|6988|6985|6975.5|6972.5|6988|6985|6974.7|6971.7|61
1582697700000|2020-02-26 06:15:00|6975.2|6972.2|6982.2|6979.2|6984|6981|6973|6970|84
1582698000000|2020-02-26 06:20:00|6982|6979|6978.7|6975.7|6985.7|6982.7|6976.7|6973.7|141
1582698300000|2020-02-26 06:25:00|6978.5|6975.5|6978.2|6975.2|6979.7|6976.7|6976.2|6973.2|19
1582698600000|2020-02-26 06:30:00|6977.5|6974.5|6974.5|6971.5|6978.5|6975.5|6973.5|6970.5|86
1582698900000|2020-02-26 06:35:00|6974.7|6971.7|6976|6973|6978.5|6975.5|6974.2|6971.2|64
1582699200000|2020-02-26 06:40:00|6975.7|6972.7|6973.5|6970.5|6976.5|6973.5|6972.5|6969.5|37
1582699500000|2020-02-26 06:45:00|6973.7|6970.7|6973.7|6970.7|6974|6971|6971|6968|63
1582699800000|2020-02-26 06:50:00|6973.5|6970.5|6974.7|6971.7|6975.2|6972.2|6970.5|6967.5|61
1582700100000|2020-02-26 06:55:00|6975|6972|6964.2|6961.2|6975.5|6972.5|6958.5|6955.5|209
1582700400000|2020-02-26 07:00:00|6963.7|6960.7|6968.7|6966.7|6974.7|6972.7|6962.2|6959.2|424
1582700700000|2020-02-26 07:05:00|6969|6967|6978.2|6976.2|6980.5|6978.5|6968|6966|512
1582701000000|2020-02-26 07:10:00|6978|6976|6967.5|6965.5|6978.7|6976.7|6964.7|6962.7|281
1582701300000|2020-02-26 07:15:00|6967.2|6965.2|6963.5|6961.5|6969.7|6967.7|6960.2|6958.2|457
1582701600000|2020-02-26 07:20:00|6963.2|6961.2|6958.2|6956.2|6965.7|6963.7|6956.7|6954.7|606
1582701900000|2020-02-26 07:25:00|6958.5|6956.5|6960.2|6958.2|6969|6967|6958.5|6956.5|394
1582702200000|2020-02-26 07:30:00|6960|6958|6954|6952|6963|6961|6953.2|6951.2|286
1582702500000|2020-02-26 07:35:00|6954.7|6952.7|6957.7|6955.7|6959|6957|6952.2|6950.2|250
1582702800000|2020-02-26 07:40:00|6958.7|6956.7|6951.5|6949.5|6959.5|6957.5|6948.5|6946.5|417
1582703100000|2020-02-26 07:45:00|6951.2|6949.2|6964.2|6962.2|6964.5|6962.5|6951|6949|292
1582703400000|2020-02-26 07:50:00|6964|6962|6960.2|6958.2|6968.5|6966.5|6954.5|6952.5|484
1582703700000|2020-02-26 07:55:00|6960.5|6958.5|6980|6978|6980|6978|6960.2|6958.2|373
1582704000000|2020-02-26 08:00:00|6975.2|6973.2|6988.5|6987.5|6991.5|6990.5|6971.5|6970.5|5650
1582704300000|2020-02-26 08:05:00|6988.2|6987.2|6987|6986|6993|6992|6984.5|6983.5|2375
1582704600000|2020-02-26 08:10:00|6986.7|6985.7|6978.5|6977.5|6989.7|6988.7|6972.5|6971.5|2292
1582704900000|2020-02-26 08:15:00|6978.2|6977.2|6973.7|6972.7|6982.5|6981.5|6965.7|6964.7|2005
1582705200000|2020-02-26 08:20:00|6973.5|6972.5|6985|6984|6986|6985|6972.7|6971.7|1594
1582705500000|2020-02-26 08:25:00|6984.7|6983.7|6962.7|6961.7|6984.7|6983.7|6961|6960|1715
1582705800000|2020-02-26 08:30:00|6962|6961|6962.5|6961.5|6974.5|6973.5|6960.5|6959.5|1402
1582706100000|2020-02-26 08:35:00|6961.7|6960.7|6958|6957|6967.7|6966.7|6957.5|6956.5|1288
1582706400000|2020-02-26 08:40:00|6958.5|6957.5|6942|6941|6959.2|6958.2|6938|6937|2008
1582706700000|2020-02-26 08:45:00|6941.7|6940.7|6928|6927|6942.5|6941.5|6924.5|6923.5|1755
1582707000000|2020-02-26 08:50:00|6927.7|6926.7|6914.7|6913.7|6932|6931|6913.5|6912.5|2314
1582707300000|2020-02-26 08:55:00|6915|6914|6925.5|6924.5|6927|6926|6914|6913|1899
1582707600000|2020-02-26 09:00:00|6925.2|6924.2|6906|6905|6925.5|6924.5|6905.5|6904.5|1860
1582707900000|2020-02-26 09:05:00|6905.7|6904.7|6887.2|6886.2|6907.2|6906.2|6882.5|6881.5|3159
1582708200000|2020-02-26 09:10:00|6886.7|6885.7|6889.5|6888.5|6890.7|6889.7|6870.5|6869.5|3428
1582708500000|2020-02-26 09:15:00|6889.2|6888.2|6910.5|6909.5|6916|6915|6887.2|6886.2|3582
1582708800000|2020-02-26 09:20:00|6910.2|6909.2|6905.7|6904.7|6910.7|6909.7|6893.5|6892.5|1910
1582709100000|2020-02-26 09:25:00|6906|6905|6910|6909|6912|6911|6901.2|6900.2|1481
1582709400000|2020-02-26 09:30:00|6910.5|6909.5|6919.2|6918.2|6921|6920|6900.5|6899.5|2024
1582709700000|2020-02-26 09:35:00|6919|6918|6941|6940|6948.7|6947.7|6916|6915|2729
1582710000000|2020-02-26 09:40:00|6940.7|6939.7|6942.2|6941.2|6958.7|6957.7|6939|6938|2650
1582710300000|2020-02-26 09:45:00|6942.5|6941.5|6939.7|6938.7|6950|6949|6937.7|6936.7|1940
1582710600000|2020-02-26 09:50:00|6940|6939|6954.5|6953.5|6956|6955|6938|6937|2471
1582710900000|2020-02-26 09:55:00|6954.2|6953.2|6942|6941|6954.5|6953.5|6941.2|6940.2|1414
1582711200000|2020-02-26 10:00:00|6942.2|6941.2|6960|6959|6960.5|6959.5|6942|6941|1994
1582711500000|2020-02-26 10:05:00|6959.7|6958.7|6974.7|6973.7|6975.5|6974.5|6958.5|6957.5|1610
1582711800000|2020-02-26 10:10:00|6975|6974|6965.5|6964.5|6981|6980|6965|6964|1338
1582712100000|2020-02-26 10:15:00|6966|6965|6966.5|6965.5|6973.2|6972.2|6963.5|6962.5|1376
1582712400000|2020-02-26 10:20:00|6966.2|6965.2|6963.7|6962.7|6976.5|6975.5|6961.5|6960.5|1413
1582712700000|2020-02-26 10:25:00|6964|6963|6977.2|6976.2|6979|6978|6961.7|6960.7|1018
1582713000000|2020-02-26 10:30:00|6977|6976|6981.2|6980.2|6984.2|6983.2|6970.5|6969.5|1340
1582713300000|2020-02-26 10:35:00|6981|6980|6972|6971|6983|6982|6971.5|6970.5|1646
1582713600000|2020-02-26 10:40:00|6971.7|6970.7|6976.2|6975.2|6976.5|6975.5|6967.2|6966.2|1012
1582713900000|2020-02-26 10:45:00|6976|6975|6951|6950|6977.5|6976.5|6950|6949|1296
1582714200000|2020-02-26 10:50:00|6950.5|6949.5|6944.2|6943.2|6953|6952|6941.7|6940.7|1275
1582714500000|2020-02-26 10:55:00|6944|6943|6938.5|6937.5|6948.7|6947.7|6937.5|6936.5|1363
1582714800000|2020-02-26 11:00:00|6938.7|6937.7|6943.2|6942.2|6944.5|6943.5|6937.7|6936.7|1162
1582715100000|2020-02-26 11:05:00|6943.5|6942.5|6960|6959|6962.5|6961.5|6943.2|6942.2|2277
1582715400000|2020-02-26 11:10:00|6959.7|6958.7|6962.7|6961.7|6966.7|6965.7|6950.2|6949.2|1471
1582715700000|2020-02-26 11:15:00|6962.5|6961.5|6965.5|6964.5|6967.5|6966.5|6959.2|6958.2|1042
1582716000000|2020-02-26 11:20:00|6965.2|6964.2|6973.5|6972.5|6976.2|6975.2|6964.7|6963.7|1348
1582716300000|2020-02-26 11:25:00|6973.7|6972.7|6975.5|6974.5|6982|6981|6972.5|6971.5|945
1582716600000|2020-02-26 11:30:00|6975.2|6974.2|6976.5|6975.5|6982.5|6981.5|6974.2|6973.2|888
1582716900000|2020-02-26 11:35:00|6976.2|6975.2|6987.2|6986.2|6988.2|6987.2|6976|6975|1232
1582717200000|2020-02-26 11:40:00|6987|6986|6990.2|6989.2|6994.2|6993.2|6985.5|6984.5|1471
1582717500000|2020-02-26 11:45:00|6990|6989|6980.5|6979.5|6990|6989|6979.5|6978.5|1322
1582717800000|2020-02-26 11:50:00|6980.7|6979.7|6977|6976|6984.5|6983.5|6976.7|6975.7|967
1582718100000|2020-02-26 11:55:00|6976.7|6975.7|6968.5|6967.5|6978|6977|6968.2|6967.2|1095
1582718400000|2020-02-26 12:00:00|6969.2|6968.2|6965.7|6964.7|6976.2|6975.2|6956.5|6955.5|3068
1582718700000|2020-02-26 12:05:00|6965.2|6964.2|6986.7|6985.7|6987|6986|6963|6962|1566
1582719000000|2020-02-26 12:10:00|6986.5|6985.5|6983|6982|6992.7|6991.7|6979|6978|1480
1582719300000|2020-02-26 12:15:00|6983.2|6982.2|6976.2|6975.2|6986.7|6985.7|6974.2|6973.2|1078
1582719600000|2020-02-26 12:20:00|6976|6975|6969.5|6968.5|6976.5|6975.5|6966|6965|819
1582719900000|2020-02-26 12:25:00|6968.7|6967.7|6972|6971|6976.2|6975.2|6964.2|6963.2|1462
1582720200000|2020-02-26 12:30:00|6971.5|6970.5|6968.2|6967.2|6973.7|6972.7|6963.5|6962.5|647
1582720500000|2020-02-26 12:35:00|6968.5|6967.5|6963.2|6962.2|6969.5|6968.5|6960|6959|823
1582720800000|2020-02-26 12:40:00|6963.4|6962.4|6972.2|6971.2|6972.2|6971.2|6962.4|6961.4|1190
1582721100000|2020-02-26 12:45:00|6972.4|6971.4|6980.4|6979.4|6980.9|6979.9|6969.7|6968.7|1042
1582721400000|2020-02-26 12:50:00|6980.7|6979.7|6986.2|6985.2|6991.4|6990.4|6980.4|6979.4|1111
1582721700000|2020-02-26 12:55:00|6986.4|6985.4|6985.4|6984.4|6988.7|6987.7|6979.2|6978.2|680
1582722000000|2020-02-26 13:00:00|6985.2|6984.2|6989.2|6988.2|6989.7|6988.7|6984.2|6983.2|705
1582722300000|2020-02-26 13:05:00|6988.7|6987.7|6983.7|6982.7|6994.2|6993.2|6981.7|6980.7|834
1582722600000|2020-02-26 13:10:00|6984.2|6983.2|6976.9|6975.9|6987.2|6986.2|6976.2|6975.2|830
1582722900000|2020-02-26 13:15:00|6976.7|6975.7|6988.7|6987.7|6988.9|6987.9|6973.2|6972.2|1664
1582723200000|2020-02-26 13:20:00|6988.9|6987.9|6993.4|6992.4|6994.2|6993.2|6983.7|6982.7|830
1582723500000|2020-02-26 13:25:00|6993.7|6992.7|6996.2|6995.2|6998.2|6997.2|6990.2|6989.2|1428
1582723800000|2020-02-26 13:30:00|6995.9|6994.9|7001.2|7000.2|7001.2|7000.2|6992.2|6991.2|959
1582724100000|2020-02-26 13:35:00|7000.9|6999.9|7004.4|7003.4|7007.7|7006.7|6997.9|6996.9|1146
1582724400000|2020-02-26 13:40:00|7004.2|7003.2|6991.7|6990.7|7004.7|7003.7|6990.2|6989.2|1487
1582724700000|2020-02-26 13:45:00|6991.4|6990.4|6985.2|6984.2|6992.7|6991.7|6984.7|6983.7|1479
1582725000000|2020-02-26 13:50:00|6985.7|6984.7|6977.7|6976.7|6987.7|6986.7|6974.9|6973.9|1908
1582725300000|2020-02-26 13:55:00|6976.9|6975.9|6973.2|6972.2|6979.2|6978.2|6970.2|6969.2|1492
1582725600000|2020-02-26 14:00:00|6973.7|6972.7|6975.7|6974.7|6981.4|6980.4|6973.7|6972.7|1192
1582725900000|2020-02-26 14:05:00|6975.4|6974.4|6978.2|6977.2|6978.2|6977.2|6971.2|6970.2|920
1582726200000|2020-02-26 14:10:00|6977.7|6976.7|6980.7|6979.7|6984.7|6983.7|6976.2|6975.2|886
1582726500000|2020-02-26 14:15:00|6981.2|6980.2|6983.2|6982.2|6984.9|6983.9|6980.2|6979.2|1055
1582726800000|2020-02-26 14:20:00|6983.4|6982.4|6989.7|6988.7|6993.7|6992.7|6982.9|6981.9|985
1582727100000|2020-02-26 14:25:00|6989.9|6988.9|6987.2|6986.2|6989.9|6988.9|6986.2|6985.2|1414
1582727400000|2020-02-26 14:30:00|6987.4|6986.4|6991.9|6990.9|6999.2|6998.2|6981.9|6980.9|4463
1582727700000|2020-02-26 14:35:00|6992.2|6991.2|7009.7|7008.7|7010.7|7009.7|6986.7|6985.7|2378
1582728000000|2020-02-26 14:40:00|7009.2|7008.2|7022.7|7021.7|7024.2|7023.2|7004.2|7003.2|3289
1582728300000|2020-02-26 14:45:00|7022.9|7021.9|7012.2|7011.2|7024.4|7023.4|7009.9|7008.9|2509
1582728600000|2020-02-26 14:50:00|7012.4|7011.4|7009.7|7008.7|7017.7|7016.7|7000.7|6999.7|3050
1582728900000|2020-02-26 14:55:00|7009.2|7008.2|7001.4|7000.4|7010.9|7009.9|7000.2|6999.2|2559
1582729200000|2020-02-26 15:00:00|7000.9|6999.9|6990.4|6989.4|7003.4|7002.4|6988.4|6987.4|2661
1582729500000|2020-02-26 15:05:00|6990.2|6989.2|6995.2|6994.2|6995.2|6994.2|6980.9|6979.9|2419
1582729800000|2020-02-26 15:10:00|6995.7|6994.7|6999.7|6998.7|6999.7|6998.7|6982.2|6981.2|2036
1582730100000|2020-02-26 15:15:00|6999.2|6998.2|7016.4|7015.4|7017.9|7016.9|6998.2|6997.2|2165
1582730400000|2020-02-26 15:20:00|7016.7|7015.7|7014.7|7013.7|7019.2|7018.2|7005.7|7004.7|1555
1582730700000|2020-02-26 15:25:00|7015.2|7014.2|7002.9|7001.9|7020.7|7019.7|7002.2|7001.2|2361
1582731000000|2020-02-26 15:30:00|7003.4|7002.4|7012.7|7011.7|7018.4|7017.4|7003.4|7002.4|1896
1582731300000|2020-02-26 15:35:00|7013.4|7012.4|7017.2|7016.2|7023.7|7022.7|7012.2|7011.2|1874
1582731600000|2020-02-26 15:40:00|7017.4|7016.4|7033.4|7032.4|7035.2|7034.2|7015.9|7014.9|2676
1582731900000|2020-02-26 15:45:00|7033.7|7032.7|7033.2|7032.2|7037.2|7036.2|7028.7|7027.7|2326
1582732200000|2020-02-26 15:50:00|7033.4|7032.4|7026.4|7025.4|7040.2|7039.2|7024.2|7023.2|1989
1582732500000|2020-02-26 15:55:00|7026.2|7025.2|7023.4|7022.4|7030.2|7029.2|7019.9|7018.9|1355
1582732800000|2020-02-26 16:00:00|7023.2|7022.2|7023.7|7022.7|7025.9|7024.9|7016.9|7015.9|1337
1582733100000|2020-02-26 16:05:00|7023.4|7022.4|7015.2|7014.2|7024.7|7023.7|7014.7|7013.7|1359
1582733400000|2020-02-26 16:10:00|7014.9|7013.9|7008.4|7007.4|7016.9|7015.9|7005.2|7004.2|2183
1582733700000|2020-02-26 16:15:00|7008.7|7007.7|7026.9|7025.9|7026.9|7025.9|7006.7|7005.7|1931
1582734000000|2020-02-26 16:20:00|7026.7|7025.7|7036.2|7035.2|7036.2|7035.2|7025.7|7024.7|2599
1582734300000|2020-02-26 16:25:00|7036.4|7035.4|7045.2|7043.2|7047.2|7046.2|7036.2|7035.2|7640
1582734600000|2020-02-26 16:30:00|7017.5|7015.5|7021.2|7019.2|7023.5|7021.5|7005.7|7003.7|10433
1582734900000|2020-02-26 16:35:00|7021|7019|7022|7020|7023.2|7021.2|7008.7|7006.7|3685
1582735200000|2020-02-26 16:40:00|7022.5|7020.5|7009.7|7007.7|7023|7021|7009.5|7007.5|1782
1582735500000|2020-02-26 16:45:00|7009.5|7007.5|6998.2|6996.2|7009.7|7007.7|6996.2|6994.2|1482
1582735800000|2020-02-26 16:50:00|6998.5|6996.5|6983|6981|6999.2|6997.2|6981|6979|1677
1582736100000|2020-02-26 16:55:00|6982.7|6980.7|6979.5|6977.5|6984.5|6982.5|6976.7|6974.7|1331
1582736400000|2020-02-26 17:00:00|6979.2|6977.2|6961.5|6959.5|6983|6981|6960.7|6958.7|1652
1582736700000|2020-02-26 17:05:00|6961.2|6959.2|6947|6945|6962.2|6960.2|6945|6943|2396
1582737000000|2020-02-26 17:10:00|6946.7|6944.7|6942.7|6940.7|6950.5|6948.5|6940.2|6938.2|1550
1582737300000|2020-02-26 17:15:00|6943|6941|6948|6946|6949|6947|6934.5|6932.5|1191
1582737600000|2020-02-26 17:20:00|6948.2|6946.2|6956.2|6954.2|6957.7|6955.7|6946.5|6944.5|939
1582737900000|2020-02-26 17:25:00|6956.5|6954.5|6959.5|6957.5|6960|6958|6952.7|6950.7|617
1582738200000|2020-02-26 17:30:00|6959.2|6957.2|6975.2|6973.2|6977|6975|6959.2|6957.2|431
1582738500000|2020-02-26 17:35:00|6975|6973|6972.7|6970.7|6979.7|6977.7|6970.5|6968.5|625
1582738800000|2020-02-26 17:40:00|6972.5|6970.5|6967.5|6965.5|6975|6973|6966.7|6964.7|459
1582739100000|2020-02-26 17:45:00|6967.7|6965.7|6974.2|6972.2|6979.2|6977.2|6967.7|6965.7|398
1582739400000|2020-02-26 17:50:00|6974|6972|6970.7|6968.7|6981.2|6979.2|6969.5|6967.5|485
1582739700000|2020-02-26 17:55:00|6971|6969|6972|6970|6975.2|6973.2|6966|6964|584
1582740000000|2020-02-26 18:00:00|6972.2|6970.2|6972|6970|6977.2|6975.2|6970.5|6968.5|320
1582740300000|2020-02-26 18:05:00|6972.2|6970.2|6961.7|6959.7|6975|6973|6960.7|6958.7|516
1582740600000|2020-02-26 18:10:00|6962|6960|6962.5|6960.5|6965.2|6963.2|6959.5|6957.5|297
1582740900000|2020-02-26 18:15:00|6962.7|6960.7|6961.7|6959.7|6966.7|6964.7|6956|6954|280
1582741200000|2020-02-26 18:20:00|6962|6960|6964|6962|6969|6967|6961.2|6959.2|226
1582741500000|2020-02-26 18:25:00|6964.2|6962.2|6971.2|6969.2|6976|6974|6963.2|6961.2|273
1582741800000|2020-02-26 18:30:00|6971|6969|6946.2|6944.2|6973.7|6971.7|6945|6943|702
1582742100000|2020-02-26 18:35:00|6946.5|6944.5|6926.7|6924.7|6949.7|6947.7|6926.5|6924.5|1300
1582742400000|2020-02-26 18:40:00|6926.5|6924.5|6923.2|6921.2|6933.5|6931.5|6921.5|6919.5|1038
1582742700000|2020-02-26 18:45:00|6923.5|6921.5|6951.7|6949.7|6958.5|6956.5|6921.7|6919.7|875
1582743000000|2020-02-26 18:50:00|6951.2|6949.2|6947.7|6945.7|6955.7|6953.7|6946.7|6944.7|500
1582743300000|2020-02-26 18:55:00|6948|6946|6932.7|6930.7|6948.7|6946.7|6930.7|6928.7|470
1582743600000|2020-02-26 19:00:00|6932.5|6930.5|6936.2|6934.2|6950.5|6948.5|6927.2|6925.2|487
1582743900000|2020-02-26 19:05:00|6936.5|6934.5|6940.7|6938.7|6952.2|6950.2|6936.2|6934.2|177
1582744200000|2020-02-26 19:10:00|6940.5|6938.5|6955.2|6953.2|6955.7|6953.7|6935.2|6933.2|153
1582744500000|2020-02-26 19:15:00|6955.5|6953.5|6941.5|6939.5|6955.7|6953.7|6938.5|6936.5|112
1582744800000|2020-02-26 19:20:00|6941.7|6939.7|6949.2|6947.2|6950.5|6948.5|6939.7|6937.7|99
1582745100000|2020-02-26 19:25:00|6949.5|6947.5|6942.7|6940.7|6957.2|6955.2|6942.2|6940.2|190
1582745400000|2020-02-26 19:30:00|6943|6941|6940.2|6938.2|6951|6949|6934.5|6932.5|370
1582745700000|2020-02-26 19:35:00|6940.5|6938.5|6944.2|6942.2|6954.2|6952.2|6938.5|6936.5|193
1582746000000|2020-02-26 19:40:00|6944.5|6942.5|6935.7|6933.7|6946.2|6944.2|6930.7|6928.7|117
1582746300000|2020-02-26 19:45:00|6936|6934|6941.5|6939.5|6946.7|6944.7|6931|6929|168
1582746600000|2020-02-26 19:50:00|6942|6940|6938.5|6936.5|6942|6940|6931.2|6929.2|246
1582746900000|2020-02-26 19:55:00|6939|6937|6930.2|6928.2|6946.2|6944.2|6929|6927|290
1582747200000|2020-02-26 20:00:00|6931.2|6929.2|6936.2|6934.2|6945.7|6943.7|6929.5|6927.5|230
1582747500000|2020-02-26 20:05:00|6936.5|6934.5|6941.2|6939.2|6943.7|6941.7|6931.2|6929.2|256
1582747800000|2020-02-26 20:10:00|6941.7|6939.7|6946.7|6944.7|6953.2|6951.2|6939.2|6937.2|180
1582748100000|2020-02-26 20:15:00|6946.5|6944.5|6953|6951|6958.7|6956.7|6946|6944|372
1582748400000|2020-02-26 20:20:00|6953.2|6951.2|6944.7|6942.7|6955.2|6953.2|6942.2|6940.2|180
1582748700000|2020-02-26 20:25:00|6945|6943|6939.5|6937.5|6946.2|6944.2|6934.7|6932.7|148
1582749000000|2020-02-26 20:30:00|6939.2|6937.2|6941|6939|6947.2|6945.2|6936.7|6934.7|315
1582749300000|2020-02-26 20:35:00|6940.7|6938.7|6947.2|6945.2|6948.5|6946.5|6940.2|6938.2|207
1582749600000|2020-02-26 20:40:00|6947.5|6945.5|6946.2|6944.2|6947.7|6945.7|6938|6936|299
1582749900000|2020-02-26 20:45:00|6946.5|6944.5|6937.7|6935.7|6947.2|6945.2|6936|6934|422
1582750200000|2020-02-26 20:50:00|6937.2|6935.2|6935.7|6933.7|6946.7|6944.7|6935|6933|549
1582750500000|2020-02-26 20:55:00|6935.5|6933.5|6930|6926|6937.5|6935.5|6930|6926|498
1582750800000|2020-02-26 21:00:00|6930.5|6926.5|6926.7|6922.7|6935.9|6931.9|6920.6|6916.6|0
1582751100000|2020-02-26 21:05:00|6927.2|6923.2|6922.3|6918.3|6927.2|6923.2|6918.9|6914.9|0
1582751400000|2020-02-26 21:10:00|6922|6918|6922.1|6918.1|6924.7|6920.7|6915.3|6911.3|0
1582751700000|2020-02-26 21:15:00|6922.7|6918.7|6918.6|6914.6|6923.6|6919.6|6918.6|6914.6|0
1582752000000|2020-02-26 21:20:00|6918.7|6914.7|6919.5|6915.5|6919.6|6915.6|6917.3|6913.3|0
1582752300000|2020-02-26 21:25:00|6919.8|6915.8|6920.2|6916.2|6920.9|6916.9|6919.6|6915.6|0
1582752600000|2020-02-26 21:30:00|6919.8|6915.8|6929.9|6925.9|6934.5|6930.5|6918.8|6914.8|0
1582752900000|2020-02-26 21:35:00|6930.4|6926.4|6927.7|6923.7|6931.6|6927.6|6923.2|6919.2|0
1582753200000|2020-02-26 21:40:00|6927.2|6923.2|6923.1|6919.1|6929.2|6925.2|6921.6|6917.6|0
1582753500000|2020-02-26 21:45:00|6923.6|6919.6|6913|6909|6923.6|6919.6|6911.7|6907.7|0
1582753800000|2020-02-26 21:50:00|6913.5|6909.5|6902.9|6898.9|6913.5|6909.5|6901.8|6897.8|0
1582754100000|2020-02-26 21:55:00|6902.4|6898.4|6905.5|6901.5|6908.2|6904.2|6901.1|6897.1|0
1582754400000|2020-02-26 22:00:00|6905.6|6901.6|6906.2|6902.2|6907|6903|6905|6901|0
1582754700000|2020-02-26 22:05:00|6906.5|6902.5|6909.9|6905.9|6910.6|6906.6|6906.5|6902.5|0
1582755000000|2020-02-26 22:10:00|6910|6906|6909.4|6905.4|6910.2|6906.2|6908.6|6904.6|0
1582755300000|2020-02-26 22:15:00|6909.5|6905.5|6909.2|6905.2|6910.2|6906.2|6908.7|6904.7|0
1582755600000|2020-02-26 22:20:00|6909.5|6905.5|6907.6|6903.6|6909.8|6905.8|6907.6|6903.6|0
1582755900000|2020-02-26 22:25:00|6908|6904|6907.6|6903.6|6908|6904|6907.3|6903.3|0
1582756200000|2020-02-26 22:30:00|6907.8|6903.8|6905.3|6901.3|6907.8|6903.8|6904.8|6900.8|0
1582756500000|2020-02-26 22:35:00|6905.6|6901.6|6905.3|6901.3|6906.6|6902.6|6905.3|6901.3|0
1582756800000|2020-02-26 22:40:00|6905.4|6901.4|6906.4|6902.4|6907.1|6903.1|6905.4|6901.4|0
1582757100000|2020-02-26 22:45:00|6907.4|6903.4|6909.8|6905.8|6909.8|6905.8|6905.7|6901.7|0
1582757400000|2020-02-26 22:50:00|6909.4|6905.4|6912|6908|6913.4|6909.4|6909.3|6905.3|0
1582757700000|2020-02-26 22:55:00|6912.1|6908.1|6909.2|6905.2|6913.5|6909.5|6908.4|6904.4|0
1582758000000|2020-02-26 23:00:00|6909.3|6905.3|6912.8|6908.8|6914.3|6910.3|6899.4|6895.4|0
1582758300000|2020-02-26 23:05:00|6913.1|6909.1|6930.3|6926.3|6931|6927|6913.1|6909.1|0
1582758600000|2020-02-26 23:10:00|6930.8|6926.8|6930.9|6926.9|6932.3|6928.3|6926.8|6922.8|0
1582758900000|2020-02-26 23:15:00|6931.4|6927.4|6931.2|6927.2|6935.8|6931.8|6929.1|6925.1|0
1582759200000|2020-02-26 23:20:00|6931.5|6927.5|6937.2|6933.2|6938.7|6934.7|6930.5|6926.5|0
1582759500000|2020-02-26 23:25:00|6937.1|6933.1|6933.9|6929.9|6937.6|6933.6|6928.6|6924.6|0
1582759800000|2020-02-26 23:30:00|6932.9|6928.9|6938|6934|6941.8|6937.8|6930.9|6926.9|0
1582760100000|2020-02-26 23:35:00|6939|6935|6943.8|6939.8|6946.1|6942.1|6935.9|6931.9|0
1582760400000|2020-02-26 23:40:00|6943.6|6939.6|6926.6|6922.6|6943.8|6939.8|6896.8|6892.8|0
1582760700000|2020-02-26 23:45:00|6926.3|6922.3|6915.7|6911.7|6936.9|6932.9|6909.7|6905.7|0
1582761000000|2020-02-26 23:50:00|6915.4|6911.4|6906.2|6902.2|6920.8|6916.8|6895.2|6891.2|0
1582761300000|2020-02-26 23:55:00|6906.9|6902.9|6913.1|6909.1|6921.9|6917.9|6899.4|6895.4|0
1582761600000|2020-02-27 00:00:00|6913.6|6909.6|6899|6895|6917.3|6913.3|6890.6|6886.6|0
1582761900000|2020-02-27 00:05:00|6899.5|6895.5|6879.2|6875.2|6900.5|6896.5|6862.8|6858.8|0
1582762200000|2020-02-27 00:10:00|6880.7|6876.7|6900.3|6896.3|6900.3|6896.3|6880.7|6876.7|0
1582762500000|2020-02-27 00:15:00|6901.3|6897.3|6903.3|6899.3|6909.5|6905.5|6897.4|6893.4|0
1582762800000|2020-02-27 00:20:00|6902|6898|6911.6|6907.6|6911.9|6907.9|6898.2|6894.2|0
1582763100000|2020-02-27 00:25:00|6911.8|6907.8|6910.7|6906.7|6921.7|6917.7|6909.6|6905.6|0
1582763400000|2020-02-27 00:30:00|6910.6|6906.6|6917.6|6913.6|6924.1|6920.1|6906.4|6902.4|0
1582763700000|2020-02-27 00:35:00|6917.8|6913.8|6903.3|6899.3|6921.6|6917.6|6901.8|6897.8|0
1582764000000|2020-02-27 00:40:00|6903.2|6899.2|6904.3|6900.3|6911.2|6907.2|6900.9|6896.9|0
1582764300000|2020-02-27 00:45:00|6903.7|6899.7|6896.3|6892.3|6905.9|6901.9|6884.2|6880.2|0
1582764600000|2020-02-27 00:50:00|6896.2|6892.2|6887.6|6883.6|6896.2|6892.2|6885.8|6881.8|0
1582764900000|2020-02-27 00:55:00|6887.4|6883.4|6896.3|6892.3|6900.1|6896.1|6884.2|6880.2|0
1582765200000|2020-02-27 01:00:00|6895.1|6891.1|6892.2|6889.2|6910.7|6907.7|6892.2|6889|387
1582765500000|2020-02-27 01:05:00|6892.7|6889.7|6892.2|6889.2|6897|6894|6888.7|6885.7|190
1582765800000|2020-02-27 01:10:00|6892.5|6889.5|6891.5|6888.5|6895.7|6892.7|6885.7|6882.7|116
1582766100000|2020-02-27 01:15:00|6891.2|6888.2|6896.5|6893.5|6903.7|6900.7|6887|6884|147
1582766400000|2020-02-27 01:20:00|6896.7|6893.7|6902.5|6899.5|6905|6902|6896.2|6893.2|90
1582766700000|2020-02-27 01:25:00|6902.7|6899.7|6894|6891|6904.5|6901.5|6892.5|6889.5|58
1582767000000|2020-02-27 01:30:00|6894.2|6891.2|6887.5|6884.5|6902.5|6899.5|6887|6884|93
1582767300000|2020-02-27 01:35:00|6887.7|6884.7|6890|6887|6891.2|6888.2|6883.7|6880.7|77
1582767600000|2020-02-27 01:40:00|6889.7|6886.7|6895.5|6892.5|6900.5|6897.5|6889.5|6886.5|60
1582767900000|2020-02-27 01:45:00|6895.7|6892.7|6901|6898|6902.5|6899.5|6895.7|6892.7|62
1582768200000|2020-02-27 01:50:00|6901.5|6898.5|6890.5|6887.5|6901.5|6898.5|6889.5|6886.5|80
1582768500000|2020-02-27 01:55:00|6890.7|6887.7|6891.5|6888.5|6895|6892|6889|6886|31
1582768800000|2020-02-27 02:00:00|6891.2|6888.2|6885.7|6882.7|6892.2|6889.2|6885.2|6882.2|53
1582769100000|2020-02-27 02:05:00|6885.5|6882.5|6887|6884|6887|6884|6878.7|6875.7|128
1582769400000|2020-02-27 02:10:00|6886.7|6883.7|6893.5|6890.5|6894.2|6891.2|6885.5|6882.5|48
1582769700000|2020-02-27 02:15:00|6893.2|6890.2|6890|6887|6896.7|6893.7|6884.5|6881.5|51
1582770000000|2020-02-27 02:20:00|6890.2|6887.2|6883|6880|6893.5|6890.5|6879.7|6876.7|33
1582770300000|2020-02-27 02:25:00|6883.2|6880.2|6876.2|6873.2|6883.2|6880.2|6875.2|6872.2|27
1582770600000|2020-02-27 02:30:00|6876.5|6873.5|6884|6881|6887|6884|6873.7|6870.7|86
1582770900000|2020-02-27 02:35:00|6884.5|6881.5|6882.5|6879.5|6888.7|6885.7|6882|6879|60
1582771200000|2020-02-27 02:40:00|6882.7|6879.7|6880|6877|6894.5|6891.5|6879|6876|93
1582771500000|2020-02-27 02:45:00|6879.7|6876.7|6876.5|6873.5|6884.2|6881.2|6872.7|6869.7|36
1582771800000|2020-02-27 02:50:00|6878|6875|6875.7|6872.7|6880|6877|6873|6870|30
1582772100000|2020-02-27 02:55:00|6875.5|6872.5|6873|6870|6878.2|6875.2|6872.2|6869.2|16
1582772400000|2020-02-27 03:00:00|6873.2|6870.2|6874.5|6871.5|6878.2|6875.2|6873|6870|30
1582772700000|2020-02-27 03:05:00|6874.2|6871.2|6879.7|6876.7|6880.5|6877.5|6871.7|6868.7|24
1582773000000|2020-02-27 03:10:00|6880|6877|6876.5|6873.5|6882.5|6879.5|6875.5|6872.5|22
1582773300000|2020-02-27 03:15:00|6876.7|6873.7|6883.2|6880.2|6886|6883|6875|6872|114
1582773600000|2020-02-27 03:20:00|6883|6880|6886.2|6883.2|6887.2|6884.2|6882.5|6879.5|37
1582773900000|2020-02-27 03:25:00|6886|6883|6882|6879|6889.7|6886.7|6881.5|6878.5|63
1582774200000|2020-02-27 03:30:00|6881.7|6878.7|6880.5|6877.5|6884.2|6881.2|6877|6874|71
1582774500000|2020-02-27 03:35:00|6880.7|6877.7|6875.5|6872.5|6881.5|6878.5|6874|6871|40
1582774800000|2020-02-27 03:40:00|6877|6874|6882|6879|6882|6879|6875|6872|24
1582775100000|2020-02-27 03:45:00|6881.7|6878.7|6875.5|6872.5|6881.7|6878.7|6874.5|6871.5|18
1582775400000|2020-02-27 03:50:00|6875.2|6872.2|6873.5|6870.5|6879|6876|6873.2|6870.2|31
1582775700000|2020-02-27 03:55:00|6874|6871|6875|6872|6876.5|6873.5|6872|6869|23
1582776000000|2020-02-27 04:00:00|6875.2|6872.2|6874.5|6871.5|6875.5|6872.5|6870.2|6867.2|36
1582776300000|2020-02-27 04:05:00|6874.7|6871.7|6876.2|6873.2|6878.7|6875.7|6872.5|6869.5|48
1582776600000|2020-02-27 04:10:00|6876.5|6873.5|6873|6870|6877.7|6874.7|6871.5|6868.5|42
1582776900000|2020-02-27 04:15:00|6872.7|6869.7|6872.5|6869.5|6878|6875|6871|6868|16
1582777200000|2020-02-27 04:20:00|6872.7|6869.7|6876.5|6873.5|6877.7|6874.7|6872.7|6869.7|20
1582777500000|2020-02-27 04:25:00|6876|6873|6869.7|6866.7|6876|6873|6869.7|6866.7|75
1582777800000|2020-02-27 04:30:00|6870|6867|6867.7|6864.7|6870.5|6867.5|6866.5|6863.5|121
1582778100000|2020-02-27 04:35:00|6867.5|6864.5|6865.5|6862.5|6871.7|6868.7|6865.5|6862.5|34
1582778400000|2020-02-27 04:40:00|6865|6862|6864.5|6861.5|6865|6862|6862.5|6859.5|11
1582778700000|2020-02-27 04:45:00|6864.7|6861.7|6865.7|6862.7|6867|6864|6861.7|6858.7|11
1582779000000|2020-02-27 04:50:00|6865.5|6862.5|6860.7|6857.7|6865.5|6862.5|6860.5|6857.5|14
1582779300000|2020-02-27 04:55:00|6861|6858|6855.7|6852.7|6861.7|6858.7|6855.7|6852.7|33
1582779600000|2020-02-27 05:00:00|6856|6853|6859|6856|6861.7|6858.7|6855.5|6852.5|160
1582779900000|2020-02-27 05:05:00|6858.5|6855.5|6873.7|6870.7|6874.2|6871.2|6858.5|6855.5|168
1582780200000|2020-02-27 05:10:00|6873.5|6870.5|6868.5|6865.5|6876.5|6873.5|6867.7|6864.7|43
1582780500000|2020-02-27 05:15:00|6868.7|6865.7|6870.7|6867.7|6875.7|6872.7|6868.7|6865.7|48
1582780800000|2020-02-27 05:20:00|6871|6868|6876|6873|6879.5|6876.5|6870.7|6867.7|31
1582781100000|2020-02-27 05:25:00|6875.7|6872.7|6872|6869|6882.2|6879.2|6872|6869|73
1582781400000|2020-02-27 05:30:00|6872.2|6869.2|6870.2|6867.2|6875|6872|6867.7|6864.7|50
1582781700000|2020-02-27 05:35:00|6870.5|6867.5|6869.2|6866.2|6871.5|6868.5|6867|6864|36
1582782000000|2020-02-27 05:40:00|6869.5|6866.5|6858.5|6855.5|6871|6868|6857.7|6854.7|82
1582782300000|2020-02-27 05:45:00|6858.2|6855.2|6866|6863|6866.7|6863.7|6858|6855|11
1582782600000|2020-02-27 05:50:00|6865.7|6862.7|6872.2|6869.2|6873.7|6870.7|6864.2|6861.2|26
1582782900000|2020-02-27 05:55:00|6872|6869|6873.5|6870.5|6879|6876|6872|6869|44
1582783200000|2020-02-27 06:00:00|6873.2|6870.2|6867.5|6864.5|6874.5|6871.5|6861.2|6858.2|56
1582783500000|2020-02-27 06:05:00|6867.7|6864.7|6864|6861|6872|6869|6861.5|6858.5|40
1582783800000|2020-02-27 06:10:00|6863.7|6860.7|6862.7|6859.7|6869.5|6866.5|6862.5|6859.5|59
1582784100000|2020-02-27 06:15:00|6863|6860|6865|6862|6865.7|6862.7|6855.2|6852.2|49
1582784400000|2020-02-27 06:20:00|6864.7|6861.7|6859.2|6856.2|6867.2|6864.2|6858.7|6855.7|53
1582784700000|2020-02-27 06:25:00|6859.5|6856.5|6864.2|6861.2|6864.5|6861.5|6856.2|6853.2|68
1582785000000|2020-02-27 06:30:00|6864.5|6861.5|6866.7|6863.7|6873.5|6870.5|6863.7|6860.7|61
1582785300000|2020-02-27 06:35:00|6866.5|6863.5|6865|6862|6866.5|6863.5|6857.7|6854.7|51
1582785600000|2020-02-27 06:40:00|6865.2|6862.2|6872.2|6869.2|6873|6870|6865.2|6862.2|124
1582785900000|2020-02-27 06:45:00|6871.5|6868.5|6871|6868|6875.7|6872.7|6870.7|6867.7|96
1582786200000|2020-02-27 06:50:00|6871.2|6868.2|6884.5|6881.5|6884.5|6881.5|6870.7|6867.7|357
1582786500000|2020-02-27 06:55:00|6884.7|6881.7|6901.2|6898.2|6902.2|6899.2|6884.7|6881.7|433
1582786800000|2020-02-27 07:00:00|6899.5|6896.5|6893.7|6891.7|6908.5|6906.5|6891.2|6889.2|991
1582787100000|2020-02-27 07:05:00|6893.5|6891.5|6886.7|6884.7|6894.2|6892.2|6881.7|6879.7|622
1582787400000|2020-02-27 07:10:00|6886.5|6884.5|6905.2|6903.2|6907.5|6905.5|6886.2|6884.2|534
1582787700000|2020-02-27 07:15:00|6905|6903|6910.2|6908.2|6914.7|6912.7|6903.7|6901.7|527
1582788000000|2020-02-27 07:20:00|6910.5|6908.5|6909.5|6907.5|6912.7|6910.7|6907.5|6905.5|296
1582788300000|2020-02-27 07:25:00|6909.7|6907.7|6909.7|6907.7|6922|6920|6908.2|6906.2|555
1582788600000|2020-02-27 07:30:00|6909.5|6907.5|6919.7|6917.7|6920.2|6918.2|6909|6907|328
1582788900000|2020-02-27 07:35:00|6920|6918|6925.7|6923.7|6926|6924|6915.2|6913.2|540
1582789200000|2020-02-27 07:40:00|6926|6924|6920.2|6918.2|6927.2|6925.2|6914.2|6912.2|320
1582789500000|2020-02-27 07:45:00|6920.5|6918.5|6929.7|6927.7|6930.7|6928.7|6919|6917|354
1582789800000|2020-02-27 07:50:00|6929.5|6927.5|6925.5|6923.5|6930.7|6928.7|6922.7|6920.7|352
1582790100000|2020-02-27 07:55:00|6925.2|6923.2|6913.2|6911.2|6925.7|6923.7|6910.2|6908.2|607
1582790400000|2020-02-27 08:00:00|6910.7|6908.7|6917.2|6916.2|6918|6917|6893.7|6892.7|4631
1582790700000|2020-02-27 08:05:00|6916.5|6915.5|6875.7|6874.7|6916.7|6915.7|6873.2|6872.2|3595
1582791000000|2020-02-27 08:10:00|6876|6875|6880.7|6879.7|6895.2|6894.2|6873|6872|2764
1582791300000|2020-02-27 08:15:00|6881.2|6880.2|6890.7|6889.7|6896.7|6895.7|6875.5|6874.5|3006
1582791600000|2020-02-27 08:20:00|6891|6890|6874|6873|6899|6898|6873.5|6872.5|2484
1582791900000|2020-02-27 08:25:00|6873|6872|6869.5|6868.5|6874|6873|6860.7|6859.7|2675
1582792200000|2020-02-27 08:30:00|6869.2|6868.2|6860.7|6859.7|6872.2|6871.2|6849.5|6848.5|2586
1582792500000|2020-02-27 08:35:00|6860.5|6859.5|6860|6859|6866.5|6865.5|6853.2|6852.2|1574
1582792800000|2020-02-27 08:40:00|6860.2|6859.2|6880.2|6879.2|6881.2|6880.2|6858.4|6857.4|1579
1582793100000|2020-02-27 08:45:00|6880.9|6879.9|6879.9|6878.9|6882.4|6881.4|6872.2|6871.2|1523
1582793400000|2020-02-27 08:50:00|6880.2|6879.2|6884.4|6883.4|6894.2|6893.2|6874.2|6873.2|1969
1582793700000|2020-02-27 08:55:00|6884.7|6883.7|6912.4|6911.4|6917.9|6916.9|6881.4|6880.4|2197
1582794000000|2020-02-27 09:00:00|6911.7|6910.7|6937.2|6936.2|6938.7|6937.7|6909.7|6908.7|3162
1582794300000|2020-02-27 09:05:00|6937.7|6936.7|6931.7|6930.7|6943.2|6942.2|6930.7|6929.7|2683
1582794600000|2020-02-27 09:10:00|6931.9|6930.9|6931.7|6930.7|6934.4|6933.4|6922.4|6921.4|1671
1582794900000|2020-02-27 09:15:00|6931.9|6930.9|6922.9|6921.9|6935.4|6934.4|6921.7|6920.7|1330
1582795200000|2020-02-27 09:20:00|6923.2|6922.2|6929.7|6928.7|6929.9|6928.9|6915.4|6914.4|1171
1582795500000|2020-02-27 09:25:00|6929.4|6928.4|6935.7|6934.7|6938.7|6937.7|6924.9|6923.9|1068
1582795800000|2020-02-27 09:30:00|6935.4|6934.4|6946.2|6945.2|6949.7|6948.7|6931.7|6930.7|1023
1582796100000|2020-02-27 09:35:00|6946.4|6945.4|6934.2|6933.2|6946.7|6945.7|6925.2|6924.2|1169
1582796400000|2020-02-27 09:40:00|6934.4|6933.4|6935.2|6934.2|6942.2|6941.2|6933.7|6932.7|1072
1582796700000|2020-02-27 09:45:00|6935.4|6934.4|6939.7|6938.7|6940.9|6939.9|6929.2|6928.2|1255
1582797000000|2020-02-27 09:50:00|6939.9|6938.9|6926.2|6925.2|6941.2|6940.2|6925.9|6924.9|1059
1582797300000|2020-02-27 09:55:00|6926.4|6925.4|6924.7|6923.7|6928.4|6927.4|6921.4|6920.4|799
1582797600000|2020-02-27 10:00:00|6925.4|6924.4|6931.9|6930.9|6933.7|6932.7|6924.2|6923.2|1004
1582797900000|2020-02-27 10:05:00|6932.2|6931.2|6933.4|6932.4|6933.4|6932.4|6919.7|6918.7|1175
1582798200000|2020-02-27 10:10:00|6933.2|6932.2|6930.7|6929.7|6934.2|6933.2|6922.2|6921.2|1185
1582798500000|2020-02-27 10:15:00|6930.2|6929.2|6932.4|6931.4|6932.7|6931.7|6917.2|6916.2|974
1582798800000|2020-02-27 10:20:00|6932.7|6931.7|6925.2|6924.2|6933.2|6932.2|6924.4|6923.4|940
1582799100000|2020-02-27 10:25:00|6925.4|6924.4|6918.7|6917.7|6931.4|6930.4|6916.2|6915.2|1024
1582799400000|2020-02-27 10:30:00|6918.9|6917.9|6922.7|6921.7|6928.2|6927.2|6918.2|6917.2|1041
1582799700000|2020-02-27 10:35:00|6922.9|6921.9|6929.9|6928.9|6934.4|6933.4|6922.7|6921.7|609
1582800000000|2020-02-27 10:40:00|6929.7|6928.7|6924.7|6923.7|6932.7|6931.7|6923.9|6922.9|738
1582800300000|2020-02-27 10:45:00|6924.9|6923.9|6908.7|6907.7|6927.9|6926.9|6906.9|6905.9|1532
1582800600000|2020-02-27 10:50:00|6908.2|6907.2|6899.4|6898.4|6909.2|6908.2|6898.2|6897.2|1144
1582800900000|2020-02-27 10:55:00|6899.7|6898.7|6894.7|6893.7|6901.2|6900.2|6890.2|6889.2|1304
1582801200000|2020-02-27 11:00:00|6894.4|6893.4|6893.9|6892.9|6900.9|6899.9|6888.2|6887.2|1429
1582801500000|2020-02-27 11:05:00|6894.2|6893.2|6888.9|6887.9|6895.4|6894.4|6888.7|6887.7|1186
1582801800000|2020-02-27 11:10:00|6888.7|6887.7|6896.7|6895.7|6898.7|6897.7|6888.4|6887.4|901
1582802100000|2020-02-27 11:15:00|6896.9|6895.9|6901.4|6900.4|6907.2|6906.2|6895.2|6894.2|901
1582802400000|2020-02-27 11:20:00|6901.7|6900.7|6907.2|6906.2|6908.7|6907.7|6895.9|6894.9|566
1582802700000|2020-02-27 11:25:00|6906.9|6905.9|6907.2|6906.2|6911.4|6910.4|6900.4|6899.4|902
1582803000000|2020-02-27 11:30:00|6906.7|6905.7|6901.2|6900.2|6909.4|6908.4|6898.7|6897.7|596
1582803300000|2020-02-27 11:35:00|6901.7|6900.7|6907.9|6906.9|6909.2|6908.2|6895.4|6894.4|852
1582803600000|2020-02-27 11:40:00|6908.2|6907.2|6910.7|6909.7|6911.7|6910.7|6903.7|6902.7|1250
1582803900000|2020-02-27 11:45:00|6910.9|6909.9|6911.2|6910.2|6915.2|6914.2|6906.4|6905.4|696
1582804200000|2020-02-27 11:50:00|6910.9|6909.9|6918.9|6917.9|6920.2|6919.2|6910.7|6909.7|1064
1582804500000|2020-02-27 11:55:00|6919.2|6918.2|6905.4|6904.4|6919.7|6918.7|6902.4|6901.4|1133
1582804800000|2020-02-27 12:00:00|6905.2|6904.2|6906.7|6905.7|6912.2|6911.2|6903.7|6902.7|773
1582805100000|2020-02-27 12:05:00|6906.4|6905.4|6905.7|6904.7|6909.9|6908.9|6902.7|6901.7|459
1582805400000|2020-02-27 12:10:00|6905.9|6904.9|6906.9|6905.9|6906.9|6905.9|6901.4|6900.4|929
1582805700000|2020-02-27 12:15:00|6906.7|6905.7|6900.9|6899.9|6908.4|6907.4|6897.2|6896.2|1076
1582806000000|2020-02-27 12:20:00|6900.7|6899.7|6888.7|6887.7|6901.2|6900.2|6887.4|6886.4|685
1582806300000|2020-02-27 12:25:00|6888.9|6887.9|6873.4|6872.4|6891.7|6890.7|6873.2|6872.2|1179
1582806600000|2020-02-27 12:30:00|6872.9|6871.9|6888.4|6887.4|6892.9|6891.9|6868.7|6867.7|2430
1582806900000|2020-02-27 12:35:00|6888.7|6887.7|6877.2|6876.2|6889.2|6888.2|6875.7|6874.7|704
1582807200000|2020-02-27 12:40:00|6877.7|6876.7|6868.2|6867.2|6877.7|6876.7|6867.7|6866.7|879
1582807500000|2020-02-27 12:45:00|6867.9|6866.9|6869.2|6868.2|6872.7|6871.7|6862.2|6861.2|1170
1582807800000|2020-02-27 12:50:00|6869.4|6868.4|6869.9|6868.9|6876.2|6875.2|6866.2|6865.2|821
1582808100000|2020-02-27 12:55:00|6870.2|6869.2|6862.9|6861.9|6871.2|6870.2|6862.7|6861.7|632
1582808400000|2020-02-27 13:00:00|6862.7|6861.7|6866.9|6865.9|6869.7|6868.7|6861.2|6860.2|1246
1582808700000|2020-02-27 13:05:00|6867.2|6866.2|6848.9|6847.9|6867.7|6866.7|6848.7|6847.7|1779
1582809000000|2020-02-27 13:10:00|6849.4|6848.4|6840.2|6839.2|6852.2|6851.2|6840.2|6839.2|1795
1582809300000|2020-02-27 13:15:00|6839.9|6838.9|6826.2|6825.2|6847.7|6846.7|6825.2|6824.2|2194
1582809600000|2020-02-27 13:20:00|6825.9|6824.9|6830.7|6829.7|6831.7|6830.7|6818.2|6817.2|1639
1582809900000|2020-02-27 13:25:00|6830.9|6829.9|6839.7|6838.7|6841.9|6840.9|6829.4|6828.4|1158
1582810200000|2020-02-27 13:30:00|6839.9|6838.9|6844.2|6843.2|6850.2|6849.2|6837.7|6836.7|1840
1582810500000|2020-02-27 13:35:00|6844.4|6843.4|6832.9|6831.9|6845.7|6844.7|6830.2|6829.2|1203
1582810800000|2020-02-27 13:40:00|6832.7|6831.7|6847.2|6846.2|6848.7|6847.7|6830.7|6829.7|1148
1582811100000|2020-02-27 13:45:00|6846.9|6845.9|6834.2|6833.2|6848.9|6847.9|6831.7|6830.7|1265
1582811400000|2020-02-27 13:50:00|6834.4|6833.4|6828.4|6827.4|6834.4|6833.4|6823.4|6822.4|1506
1582811700000|2020-02-27 13:55:00|6828.2|6827.2|6825.4|6824.4|6834.9|6833.9|6822.2|6821.2|1198
1582812000000|2020-02-27 14:00:00|6824.7|6823.7|6824.2|6823.2|6828.2|6827.2|6819.2|6818.2|2111
1582812300000|2020-02-27 14:05:00|6823.4|6822.4|6821.9|6820.9|6826.7|6825.7|6819.4|6818.4|1220
1582812600000|2020-02-27 14:10:00|6821.2|6820.2|6814.2|6813.2|6825.9|6824.9|6811.2|6810.2|1781
1582812900000|2020-02-27 14:15:00|6813.9|6812.9|6821.7|6820.7|6821.7|6820.7|6812.4|6811.4|1613
1582813200000|2020-02-27 14:20:00|6821.2|6820.2|6811.7|6810.7|6822.7|6821.7|6810.2|6809.2|959
1582813500000|2020-02-27 14:25:00|6812.2|6811.2|6810.2|6809.2|6815.9|6814.9|6805.4|6804.4|1121
1582813800000|2020-02-27 14:30:00|6810.7|6809.7|6800.2|6799.2|6818.2|6817.2|6796.2|6795.2|3800
1582814100000|2020-02-27 14:35:00|6800.4|6799.4|6829.2|6828.2|6830.9|6829.9|6797.2|6796.2|4423
1582814400000|2020-02-27 14:40:00|6828.9|6827.9|6799.2|6798.2|6828.9|6827.9|6797.7|6796.7|2680
1582814700000|2020-02-27 14:45:00|6798.7|6797.7|6791.7|6790.7|6798.9|6797.9|6782.9|6781.9|3694
1582815000000|2020-02-27 14:50:00|6791.2|6790.2|6796.2|6795.2|6801.2|6800.2|6784.7|6783.7|3458
1582815300000|2020-02-27 14:55:00|6795.9|6794.9|6794.4|6793.4|6805.7|6804.7|6791.7|6790.7|3420
1582815600000|2020-02-27 15:00:00|6794.2|6793.2|6780.7|6779.7|6801.9|6800.9|6779.4|6778.4|2625
1582815900000|2020-02-27 15:05:00|6780.9|6779.9|6778.4|6777.4|6787.2|6786.2|6774.4|6773.4|2353
1582816200000|2020-02-27 15:10:00|6778.2|6777.2|6779.9|6778.9|6786.2|6785.2|6771.7|6770.7|2009
1582816500000|2020-02-27 15:15:00|6779.7|6778.7|6771.2|6770.2|6779.9|6778.9|6765.9|6764.9|2040
1582816800000|2020-02-27 15:20:00|6771.7|6770.7|6761.7|6760.7|6774.2|6773.2|6755.4|6754.4|3019
1582817100000|2020-02-27 15:25:00|6761.9|6760.9|6757.9|6756.9|6762.2|6761.2|6752.2|6751.2|3319
1582817400000|2020-02-27 15:30:00|6757.7|6756.7|6733.4|6732.4|6758.7|6757.7|6733.2|6732.2|2971
1582817700000|2020-02-27 15:35:00|6733.7|6732.7|6760.7|6759.7|6761.2|6760.2|6729.2|6728.2|2823
1582818000000|2020-02-27 15:40:00|6759.7|6758.7|6759.7|6758.7|6767.2|6766.2|6756.4|6755.4|4178
1582818300000|2020-02-27 15:45:00|6759.9|6758.9|6787.9|6786.9|6788.4|6787.4|6759.4|6758.4|4460
1582818600000|2020-02-27 15:50:00|6787.4|6786.4|6790.7|6789.7|6801.2|6800.2|6783.9|6782.9|3200
1582818900000|2020-02-27 15:55:00|6790.9|6789.9|6817.2|6816.2|6817.2|6816.2|6787.2|6786.2|3188
1582819200000|2020-02-27 16:00:00|6816.7|6815.7|6825.7|6824.7|6832.2|6831.2|6811.7|6810.7|4425
1582819500000|2020-02-27 16:05:00|6826.7|6825.7|6838.9|6837.9|6845.7|6844.7|6822.4|6821.4|5587
1582819800000|2020-02-27 16:10:00|6838.7|6837.7|6816.7|6815.7|6839.2|6838.2|6808.9|6807.9|6821
1582820100000|2020-02-27 16:15:00|6816.9|6815.9|6834.2|6833.2|6834.2|6833.2|6815.7|6814.7|3724
1582820400000|2020-02-27 16:20:00|6833.9|6832.9|6811.7|6810.7|6834.7|6833.7|6811.2|6810.2|4404
1582820700000|2020-02-27 16:25:00|6811.9|6810.9|6799.2|6797.2|6812.2|6811.2|6795.2|6794.2|8602
1582821000000|2020-02-27 16:30:00|6799.4|6797.4|6801.9|6799.9|6812.2|6810.2|6795.9|6793.9|12052
1582821300000|2020-02-27 16:35:00|6802.4|6800.4|6797.4|6795.4|6810.7|6808.7|6794.2|6792.2|6137
1582821600000|2020-02-27 16:40:00|6797.7|6795.7|6790.7|6788.7|6810.2|6808.2|6790.2|6788.2|3258
1582821900000|2020-02-27 16:45:00|6790.4|6788.4|6790.9|6788.9|6796.4|6794.4|6779.7|6777.7|2260
1582822200000|2020-02-27 16:50:00|6790.7|6788.7|6812.9|6810.9|6813.9|6811.9|6787.9|6785.9|2128
1582822500000|2020-02-27 16:55:00|6813.2|6811.2|6828.9|6826.9|6832.2|6830.2|6806.7|6804.7|1490
1582822800000|2020-02-27 17:00:00|6828.4|6826.4|6827.4|6825.4|6839.7|6837.7|6825.2|6823.2|1549
1582823100000|2020-02-27 17:05:00|6828.4|6826.4|6841.4|6839.4|6842.2|6840.2|6826.7|6824.7|945
1582823400000|2020-02-27 17:10:00|6841.2|6839.2|6860.4|6858.4|6860.4|6858.4|6841.2|6839.2|1208
1582823700000|2020-02-27 17:15:00|6860.2|6858.2|6857.9|6855.9|6860.9|6858.9|6846.2|6844.2|760
1582824000000|2020-02-27 17:20:00|6857.7|6855.7|6832.4|6830.4|6857.7|6855.7|6828.7|6826.7|997
1582824300000|2020-02-27 17:25:00|6832.2|6830.2|6847.9|6845.9|6849.7|6847.7|6831.9|6829.9|616
1582824600000|2020-02-27 17:30:00|6847.7|6845.7|6856.9|6854.9|6862.4|6860.4|6844.9|6842.9|1005
1582824900000|2020-02-27 17:35:00|6856.7|6854.7|6869.9|6867.9|6870.4|6868.4|6856.2|6854.2|508
1582825200000|2020-02-27 17:40:00|6869.7|6867.7|6861.9|6859.9|6869.9|6867.9|6858.7|6856.7|531
1582825500000|2020-02-27 17:45:00|6862.2|6860.2|6870.9|6868.9|6871.4|6869.4|6857.7|6855.7|493
1582825800000|2020-02-27 17:50:00|6870.7|6868.7|6864.4|6862.4|6872.2|6870.2|6863.4|6861.4|398
1582826100000|2020-02-27 17:55:00|6863.9|6861.9|6846.9|6844.9|6864.7|6862.7|6846.4|6844.4|357
1582826400000|2020-02-27 18:00:00|6846.7|6844.7|6851.4|6849.4|6853.7|6851.7|6837.7|6835.7|833
1582826700000|2020-02-27 18:05:00|6851.2|6849.2|6848.4|6846.4|6852.9|6850.9|6842.4|6840.4|697
1582827000000|2020-02-27 18:10:00|6848.7|6846.7|6851.9|6849.9|6853.7|6851.7|6845.7|6843.7|488
1582827300000|2020-02-27 18:15:00|6851.7|6849.7|6843.4|6841.4|6853.9|6851.9|6839.2|6837.2|233
1582827600000|2020-02-27 18:20:00|6843.7|6841.7|6837.9|6835.9|6847.4|6845.4|6835.4|6833.4|238
1582827900000|2020-02-27 18:25:00|6838.2|6836.2|6825.7|6823.7|6845.4|6843.4|6824.7|6822.7|270
1582828200000|2020-02-27 18:30:00|6825.4|6823.4|6820.4|6818.4|6828.4|6826.4|6819.4|6817.4|365
1582828500000|2020-02-27 18:35:00|6820.2|6818.2|6809.9|6807.9|6820.4|6818.4|6805.4|6803.4|454
1582828800000|2020-02-27 18:40:00|6809.7|6807.7|6788.4|6786.4|6813.4|6811.4|6777.9|6775.9|1180
1582829100000|2020-02-27 18:45:00|6787.2|6785.2|6802.2|6800.2|6806.2|6804.2|6785.9|6783.9|246
1582829400000|2020-02-27 18:50:00|6802.4|6800.4|6813.2|6811.2|6817.7|6815.7|6789.9|6787.9|258
1582829700000|2020-02-27 18:55:00|6812.9|6810.9|6788.2|6786.2|6815.4|6813.4|6782.2|6780.2|392
1582830000000|2020-02-27 19:00:00|6787.4|6785.4|6785.9|6783.9|6795.2|6793.2|6775.7|6773.7|250
1582830300000|2020-02-27 19:05:00|6785.7|6783.7|6773.7|6771.7|6790.4|6788.4|6771.4|6769.4|199
1582830600000|2020-02-27 19:10:00|6774.2|6772.2|6786.4|6784.4|6788.2|6786.2|6769.4|6767.4|177
1582830900000|2020-02-27 19:15:00|6786.2|6784.2|6768.2|6766.2|6790.9|6788.9|6767.4|6765.4|246
1582831200000|2020-02-27 19:20:00|6767.9|6765.9|6788.2|6786.2|6791.2|6789.2|6767.9|6765.9|151
1582831500000|2020-02-27 19:25:00|6788.4|6786.4|6794.9|6792.9|6798.2|6796.2|6785.9|6783.9|323
1582831800000|2020-02-27 19:30:00|6794.7|6792.7|6786.2|6784.2|6794.7|6792.7|6779.2|6777.2|225
1582832100000|2020-02-27 19:35:00|6785.9|6783.9|6782.9|6780.9|6792.9|6790.9|6782.2|6780.2|309
1582832400000|2020-02-27 19:40:00|6782.7|6780.7|6790.4|6788.4|6791.4|6789.4|6779.2|6777.2|322
1582832700000|2020-02-27 19:45:00|6790.2|6788.2|6783.9|6781.9|6790.4|6788.4|6774.7|6772.7|371
1582833000000|2020-02-27 19:50:00|6784.2|6782.2|6778.4|6776.4|6787.4|6785.4|6776.9|6774.9|385
1582833300000|2020-02-27 19:55:00|6778.2|6776.2|6766.9|6764.9|6778.2|6776.2|6766.2|6764.2|379
1582833600000|2020-02-27 20:00:00|6767.2|6765.2|6759.7|6757.7|6769.4|6767.4|6752.2|6750.2|652
1582833900000|2020-02-27 20:05:00|6760.2|6758.2|6774.4|6772.4|6775.9|6773.9|6756.4|6754.4|422
1582834200000|2020-02-27 20:10:00|6774.7|6772.7|6767.7|6765.7|6780.7|6778.7|6766.9|6764.9|394
1582834500000|2020-02-27 20:15:00|6767.9|6765.9|6761.4|6759.4|6773.4|6771.4|6759.9|6757.9|432
1582834800000|2020-02-27 20:20:00|6761.2|6759.2|6754.4|6752.4|6764.7|6762.7|6753.9|6751.9|369
1582835100000|2020-02-27 20:25:00|6754.7|6752.7|6742.9|6740.9|6759.7|6757.7|6742.9|6740.9|553
1582835400000|2020-02-27 20:30:00|6743.2|6741.2|6744.2|6742.2|6751.2|6749.2|6738.4|6736.4|596
1582835700000|2020-02-27 20:35:00|6743.9|6741.9|6731.9|6729.9|6746.2|6744.2|6731.9|6729.9|454
1582836000000|2020-02-27 20:40:00|6732.2|6730.2|6722.2|6720.2|6735.2|6733.2|6722.2|6720.2|485
1582836300000|2020-02-27 20:45:00|6721.9|6719.9|6723.9|6721.9|6733.7|6731.7|6719.2|6717.2|1034
1582836600000|2020-02-27 20:50:00|6725.4|6723.4|6697.9|6695.9|6725.4|6723.4|6696.7|6694.7|1042
1582836900000|2020-02-27 20:55:00|6697.4|6695.4|6677.9|6673.9|6700.7|6698.7|6677.9|6673.9|637
1582837200000|2020-02-27 21:00:00|6673.8|6669.8|6673.6|6669.6|6701.8|6697.8|6671.6|6667.6|0
1582837500000|2020-02-27 21:05:00|6674.1|6670.1|6664.3|6660.3|6683.1|6679.1|6650.8|6646.8|0
1582837800000|2020-02-27 21:10:00|6663.8|6659.8|6647.1|6643.1|6663.8|6659.8|6637|6633|0
1582838100000|2020-02-27 21:15:00|6647.2|6643.2|6648.5|6644.5|6652.6|6648.6|6646.5|6642.5|0
1582838400000|2020-02-27 21:20:00|6648.4|6644.4|6670.7|6666.7|6670.7|6666.7|6648|6644|0
1582838700000|2020-02-27 21:25:00|6670.3|6666.3|6677.5|6673.5|6683.4|6679.4|6669.7|6665.7|0
1582839000000|2020-02-27 21:30:00|6679.2|6675.2|6670.9|6666.9|6689|6685|6666.4|6662.4|0
1582839300000|2020-02-27 21:35:00|6670.4|6666.4|6672.2|6668.2|6674.5|6670.5|6667.5|6663.5|0
1582839600000|2020-02-27 21:40:00|6672.7|6668.7|6673.6|6669.6|6674.5|6670.5|6669.9|6665.9|0
1582839900000|2020-02-27 21:45:00|6674.1|6670.1|6649.3|6645.3|6674.1|6670.1|6647.1|6643.1|0
1582840200000|2020-02-27 21:50:00|6649.7|6645.7|6641.9|6637.9|6650.3|6646.3|6641.2|6637.2|0
1582840500000|2020-02-27 21:55:00|6641.5|6637.5|6627.4|6623.4|6645.2|6641.2|6622.5|6618.5|0
1582840800000|2020-02-27 22:00:00|6627|6623|6626.8|6622.8|6627.7|6623.7|6623.3|6619.3|0
1582841100000|2020-02-27 22:05:00|6626.5|6622.5|6630.6|6626.6|6630.6|6626.6|6626.5|6622.5|0
1582841400000|2020-02-27 22:10:00|6629.9|6625.9|6631.9|6627.9|6632.3|6628.3|6628|6624|0
1582841700000|2020-02-27 22:15:00|6631.7|6627.7|6631.2|6627.2|6632.4|6628.4|6629|6625|0
1582842000000|2020-02-27 22:20:00|6630.5|6626.5|6651.5|6647.5|6652.2|6648.2|6629.8|6625.8|0
1582842300000|2020-02-27 22:25:00|6651.4|6647.4|6655.3|6651.3|6660.5|6656.5|6651.4|6647.4|0
1582842600000|2020-02-27 22:30:00|6655.4|6651.4|6654.7|6650.7|6655.5|6651.5|6654.2|6650.2|0
1582842900000|2020-02-27 22:35:00|6654.4|6650.4|6650.7|6646.7|6654.7|6650.7|6650.5|6646.5|0
1582843200000|2020-02-27 22:40:00|6650.6|6646.6|6642.4|6638.4|6650.6|6646.6|6642.3|6638.3|0
1582843500000|2020-02-27 22:45:00|6641.5|6637.5|6638.8|6634.8|6641.5|6637.5|6638.8|6634.8|0
1582843800000|2020-02-27 22:50:00|6638.6|6634.6|6641.9|6637.9|6642|6638|6638.4|6634.4|0
1582844100000|2020-02-27 22:55:00|6642|6638|6644.2|6640.2|6644.9|6640.9|6642|6638|0
1582844400000|2020-02-27 23:00:00|6644.7|6640.7|6642.6|6638.6|6655|6651|6619.7|6615.7|0
1582844700000|2020-02-27 23:05:00|6643.7|6639.7|6629.5|6625.5|6656.1|6652.1|6629.5|6625.5|0
1582845000000|2020-02-27 23:10:00|6629.7|6625.7|6648.6|6644.6|6650.1|6646.1|6627.5|6623.5|0
1582845300000|2020-02-27 23:15:00|6649|6645|6656.4|6652.4|6658.8|6654.8|6637.4|6633.4|0
1582845600000|2020-02-27 23:20:00|6657.3|6653.3|6658.1|6654.1|6662.8|6658.8|6652.8|6648.8|0
1582845900000|2020-02-27 23:25:00|6658.3|6654.3|6668.5|6664.5|6680.6|6676.6|6658.1|6654.1|0
1582846200000|2020-02-27 23:30:00|6669.6|6665.6|6663.7|6659.7|6672.2|6668.2|6661.9|6657.9|0
1582846500000|2020-02-27 23:35:00|6663.9|6659.9|6654.4|6650.4|6669.5|6665.5|6649.3|6645.3|0
1582846800000|2020-02-27 23:40:00|6656|6652|6670.4|6666.4|6671.6|6667.6|6655.6|6651.6|0
1582847100000|2020-02-27 23:45:00|6670.2|6666.2|6671.2|6667.2|6681.6|6677.6|6670.2|6666.2|0
1582847400000|2020-02-27 23:50:00|6671.4|6667.4|6673|6669|6675.2|6671.2|6666.3|6662.3|0
1582847700000|2020-02-27 23:55:00|6672.7|6668.7|6673.2|6669.2|6678.1|6674.1|6670.4|6666.4|0
1582848000000|2020-02-28 00:00:00|6673.6|6669.6|6674.3|6670.3|6683.6|6679.6|6672.3|6668.3|0
1582848300000|2020-02-28 00:05:00|6674.1|6670.1|6666.2|6662.2|6683.3|6679.3|6666.2|6662.2|0
1582848600000|2020-02-28 00:10:00|6665.7|6661.7|6672|6668|6673.5|6669.5|6660.5|6656.5|0
1582848900000|2020-02-28 00:15:00|6671.5|6667.5|6655|6651|6674.6|6670.6|6652.5|6648.5|0
1582849200000|2020-02-28 00:20:00|6655.6|6651.6|6661.7|6657.7|6664.5|6660.5|6650|6646|0
1582849500000|2020-02-28 00:25:00|6661.6|6657.6|6659.9|6655.9|6663.7|6659.7|6653.1|6649.1|0
1582849800000|2020-02-28 00:30:00|6659.7|6655.7|6674.4|6670.4|6674.7|6670.7|6656.3|6652.3|0
1582850100000|2020-02-28 00:35:00|6674.5|6670.5|6670.8|6666.8|6678|6674|6668.7|6664.7|0
1582850400000|2020-02-28 00:40:00|6670.7|6666.7|6679.7|6675.7|6679.7|6675.7|6669.1|6665.1|0
1582850700000|2020-02-28 00:45:00|6679.8|6675.8|6671.9|6667.9|6681.6|6677.6|6669.6|6665.6|0
1582851000000|2020-02-28 00:50:00|6672.1|6668.1|6664.4|6660.4|6673.9|6669.9|6664.4|6660.4|0
1582851300000|2020-02-28 00:55:00|6664.5|6660.5|6682|6678|6682|6678|6662.9|6658.9|0
1582851600000|2020-02-28 01:00:00|6683.3|6679.3|6670.9|6667.9|6684.8|6680.8|6668.7|6665.7|337
1582851900000|2020-02-28 01:05:00|6671.2|6668.2|6666.2|6663.2|6673.2|6670.2|6658.9|6655.9|171
1582852200000|2020-02-28 01:10:00|6666.4|6663.4|6659.2|6656.2|6671.2|6668.2|6658.2|6655.2|170
1582852500000|2020-02-28 01:15:00|6658.9|6655.9|6662.7|6659.7|6663.7|6660.7|6654.4|6651.4|147
1582852800000|2020-02-28 01:20:00|6662.9|6659.9|6654.2|6651.2|6663.7|6660.7|6653.4|6650.4|92
1582853100000|2020-02-28 01:25:00|6653.9|6650.9|6645.7|6642.7|6655.7|6652.7|6640.9|6637.9|165
1582853400000|2020-02-28 01:30:00|6645.4|6642.4|6657.2|6654.2|6657.7|6654.7|6645.2|6642.2|69
1582853700000|2020-02-28 01:35:00|6655.9|6652.9|6663.4|6660.4|6664.4|6661.4|6655.4|6652.4|50
1582854000000|2020-02-28 01:40:00|6663.7|6660.7|6657.2|6654.2|6664.7|6661.7|6654.7|6651.7|49
1582854300000|2020-02-28 01:45:00|6658.2|6655.2|6669.7|6666.7|6669.7|6666.7|6658.2|6655.2|61
1582854600000|2020-02-28 01:50:00|6669.4|6666.4|6664.4|6661.4|6671.7|6668.7|6660.4|6657.4|51
1582854900000|2020-02-28 01:55:00|6664.2|6661.2|6674.2|6671.2|6677.9|6674.9|6664.2|6661.2|54
1582855200000|2020-02-28 02:00:00|6673.4|6670.4|6668.9|6665.9|6676.7|6673.7|6668.9|6665.9|103
1582855500000|2020-02-28 02:05:00|6668.7|6665.7|6671.9|6668.9|6673.4|6670.4|6666.2|6663.2|39
1582855800000|2020-02-28 02:10:00|6671.7|6668.7|6683.7|6680.7|6684.7|6681.7|6670.2|6667.2|101
1582856100000|2020-02-28 02:15:00|6683.9|6680.9|6681.7|6678.7|6685.7|6682.7|6679.7|6676.7|158
1582856400000|2020-02-28 02:20:00|6681.9|6678.9|6684.2|6681.2|6686.4|6683.4|6681.2|6678.2|151
1582856700000|2020-02-28 02:25:00|6683.9|6680.9|6672.7|6669.7|6683.9|6680.9|6669.7|6666.7|44
1582857000000|2020-02-28 02:30:00|6672.4|6669.4|6661.2|6658.2|6673.7|6670.7|6650.2|6647.2|87
1582857300000|2020-02-28 02:35:00|6660.9|6657.9|6663.4|6660.4|6665.2|6662.2|6654.2|6651.2|55
1582857600000|2020-02-28 02:40:00|6663.7|6660.7|6668.2|6665.2|6668.4|6665.4|6660.9|6657.9|55
1582857900000|2020-02-28 02:45:00|6667.9|6664.9|6661.7|6658.7|6668.2|6665.2|6654.7|6651.7|29
1582858200000|2020-02-28 02:50:00|6661.4|6658.4|6654.4|6651.4|6662.7|6659.7|6650.7|6647.7|32
1582858500000|2020-02-28 02:55:00|6654.7|6651.7|6647.2|6644.2|6654.9|6651.9|6645.4|6642.4|43
1582858800000|2020-02-28 03:00:00|6646.9|6643.9|6645.7|6642.7|6651.7|6648.7|6644.7|6641.7|106
1582859100000|2020-02-28 03:05:00|6645.9|6642.9|6640.9|6637.9|6646.7|6643.7|6634.2|6631.2|383
1582859400000|2020-02-28 03:10:00|6639.9|6636.9|6636.2|6633.2|6642.4|6639.4|6632.7|6629.7|92
1582859700000|2020-02-28 03:15:00|6635.9|6632.9|6635.2|6632.2|6640.7|6637.7|6629.7|6626.7|188
1582860000000|2020-02-28 03:20:00|6634.9|6631.9|6622.4|6619.4|6634.9|6631.9|6618.2|6615.2|93
1582860300000|2020-02-28 03:25:00|6622.2|6619.2|6610.2|6607.2|6622.2|6619.2|6601.2|6598.2|579
1582860600000|2020-02-28 03:30:00|6609.4|6606.4|6601.4|6598.4|6611.2|6608.2|6584.4|6581.4|774
1582860900000|2020-02-28 03:35:00|6601.9|6598.9|6618.9|6615.9|6621.9|6618.9|6592.9|6589.9|363
1582861200000|2020-02-28 03:40:00|6618.2|6615.2|6603.2|6600.2|6618.7|6615.7|6599.4|6596.4|64
1582861500000|2020-02-28 03:45:00|6602.9|6599.9|6611.7|6608.7|6611.9|6608.9|6601.4|6598.4|86
1582861800000|2020-02-28 03:50:00|6611.4|6608.4|6619.7|6616.7|6629.2|6626.2|6609.9|6606.9|95
1582862100000|2020-02-28 03:55:00|6619.4|6616.4|6625.7|6622.7|6626.4|6623.4|6613.9|6610.9|70
1582862400000|2020-02-28 04:00:00|6624.7|6621.7|6613.7|6610.7|6633.9|6630.9|6613.7|6610.7|135
1582862700000|2020-02-28 04:05:00|6613.9|6610.9|6608.9|6605.9|6617.7|6614.7|6602.7|6599.7|92
1582863000000|2020-02-28 04:10:00|6609.9|6606.9|6608.9|6605.9|6622.2|6619.2|6608.9|6605.9|43
1582863300000|2020-02-28 04:15:00|6609.2|6606.2|6614.4|6611.4|6616.2|6613.2|6603.9|6600.9|39
1582863600000|2020-02-28 04:20:00|6614.2|6611.2|6606.9|6603.9|6614.2|6611.2|6604.4|6601.4|39
1582863900000|2020-02-28 04:25:00|6608.2|6605.2|6609.9|6606.9|6612.2|6609.2|6600.4|6597.4|49
1582864200000|2020-02-28 04:30:00|6609.7|6606.7|6609.2|6606.2|6615.9|6612.9|6604.4|6601.4|67
1582864500000|2020-02-28 04:35:00|6609.4|6606.4|6603.4|6600.4|6610.7|6607.7|6603.2|6600.2|30
1582864800000|2020-02-28 04:40:00|6603.2|6600.2|6592.4|6589.4|6603.2|6600.2|6592.2|6589.2|91
1582865100000|2020-02-28 04:45:00|6592.2|6589.2|6597.9|6594.9|6600.4|6597.4|6591.9|6588.9|26
1582865400000|2020-02-28 04:50:00|6597.7|6594.7|6599.7|6596.7|6601.4|6598.4|6593.2|6590.2|53
1582865700000|2020-02-28 04:55:00|6599.4|6596.4|6594.2|6591.2|6599.4|6596.4|6587.2|6584.2|44
1582866000000|2020-02-28 05:00:00|6593.7|6590.7|6580.2|6577.2|6594.7|6591.7|6579.2|6576.2|91
1582866300000|2020-02-28 05:05:00|6579.9|6576.9|6575.2|6572.2|6582.2|6579.2|6567.4|6564.4|173
1582866600000|2020-02-28 05:10:00|6575.7|6572.7|6583.4|6580.4|6590.9|6587.9|6567.7|6564.7|211
1582866900000|2020-02-28 05:15:00|6583.7|6580.7|6574.9|6571.9|6589.2|6586.2|6571.7|6568.7|86
1582867200000|2020-02-28 05:20:00|6574.7|6571.7|6564.9|6561.9|6574.7|6571.7|6562.9|6559.9|115
1582867500000|2020-02-28 05:25:00|6565.2|6562.2|6563.9|6560.9|6569.9|6566.9|6561.7|6558.7|44
1582867800000|2020-02-28 05:30:00|6564.2|6561.2|6576.2|6573.2|6588.7|6585.7|6564.2|6561.2|89
1582868100000|2020-02-28 05:35:00|6575.9|6572.9|6567.7|6564.7|6581.4|6578.4|6564.9|6561.9|86
1582868400000|2020-02-28 05:40:00|6567.9|6564.9|6559.7|6556.7|6568.9|6565.9|6558.2|6555.2|98
1582868700000|2020-02-28 05:45:00|6559.9|6556.9|6555.2|6552.2|6564.9|6561.9|6553.7|6550.7|214
1582869000000|2020-02-28 05:50:00|6555.4|6552.4|6551.7|6548.7|6568.9|6565.9|6551.7|6548.7|136
1582869300000|2020-02-28 05:55:00|6551.4|6548.4|6561.7|6558.7|6562.7|6559.7|6545.7|6542.7|128
1582869600000|2020-02-28 06:00:00|6562.2|6559.2|6559.7|6556.7|6569.4|6566.4|6550.7|6547.7|189
1582869900000|2020-02-28 06:05:00|6559.4|6556.4|6547.4|6544.4|6563.2|6560.2|6546.9|6543.9|83
1582870200000|2020-02-28 06:10:00|6547.2|6544.2|6536.7|6533.7|6549.9|6546.9|6536.7|6533.7|192
1582870500000|2020-02-28 06:15:00|6536.4|6533.4|6546.2|6543.2|6552.7|6549.7|6534.7|6531.7|111
1582870800000|2020-02-28 06:20:00|6545.4|6542.4|6540.2|6537.2|6545.7|6542.7|6537.9|6534.9|96
1582871100000|2020-02-28 06:25:00|6539.7|6536.7|6538.2|6535.2|6542.7|6539.7|6535.2|6532.2|57
1582871400000|2020-02-28 06:30:00|6538.4|6535.4|6535.2|6532.2|6541.9|6538.9|6533.4|6530.4|135
1582871700000|2020-02-28 06:35:00|6534.2|6531.2|6529.7|6526.7|6534.2|6531.2|6523.2|6520.2|129
1582872000000|2020-02-28 06:40:00|6529.9|6526.9|6536.2|6533.2|6536.2|6533.2|6526.2|6523.2|210
1582872300000|2020-02-28 06:45:00|6536.4|6533.4|6535.7|6532.7|6542.4|6539.4|6529.4|6526.4|188
1582872600000|2020-02-28 06:50:00|6535.4|6532.4|6539.4|6536.4|6541.4|6538.4|6533.2|6530.2|77
1582872900000|2020-02-28 06:55:00|6539.2|6536.2|6550.2|6547.2|6550.2|6547.2|6537.4|6534.4|264
1582873200000|2020-02-28 07:00:00|6549.9|6546.9|6541.4|6539.4|6562.9|6560.9|6541.2|6539.2|886
1582873500000|2020-02-28 07:05:00|6541.2|6539.2|6544.4|6542.4|6551.4|6549.4|6534.9|6532.9|577
1582873800000|2020-02-28 07:10:00|6543.7|6541.7|6547.4|6545.4|6553.4|6551.4|6543.4|6541.4|767
1582874100000|2020-02-28 07:15:00|6547.2|6545.2|6569.7|6567.7|6574.2|6572.2|6545.7|6543.7|836
1582874400000|2020-02-28 07:20:00|6569.9|6567.9|6574.7|6572.7|6575.4|6573.4|6562.9|6560.9|1118
1582874700000|2020-02-28 07:25:00|6575.4|6573.4|6585.4|6583.4|6590.2|6588.2|6572.9|6570.9|623
1582875000000|2020-02-28 07:30:00|6584.7|6582.7|6600.4|6598.4|6604.4|6602.4|6584.4|6582.4|818
1582875300000|2020-02-28 07:35:00|6600.2|6598.2|6565.2|6563.2|6601.4|6599.4|6562.4|6560.4|819
1582875600000|2020-02-28 07:40:00|6565.4|6563.4|6547.9|6545.9|6565.7|6563.7|6544.9|6542.9|795
1582875900000|2020-02-28 07:45:00|6547.4|6545.4|6566.4|6564.4|6575.9|6573.9|6545.4|6543.4|680
1582876200000|2020-02-28 07:50:00|6566.2|6564.2|6547.4|6545.4|6568.9|6566.9|6545.7|6543.7|883
1582876500000|2020-02-28 07:55:00|6547.2|6545.2|6588.2|6586.2|6588.2|6586.2|6546.4|6544.4|1085
1582876800000|2020-02-28 08:00:00|6586.7|6584.7|6589.9|6588.9|6590.4|6589.4|6541.9|6540.9|7766
1582877100000|2020-02-28 08:05:00|6588.9|6587.9|6599.9|6598.9|6609.7|6608.7|6578.9|6577.9|5740
1582877400000|2020-02-28 08:10:00|6599.7|6598.7|6604.4|6603.4|6622.4|6621.4|6597.9|6596.9|3596
1582877700000|2020-02-28 08:15:00|6603.9|6602.9|6633.9|6632.9|6640.7|6639.7|6596.4|6595.4|3557
1582878000000|2020-02-28 08:20:00|6633.7|6632.7|6645.2|6644.2|6647.7|6646.7|6628.9|6627.9|3230
1582878300000|2020-02-28 08:25:00|6642.7|6641.7|6612.4|6611.4|6643.9|6642.9|6611.4|6610.4|2209
1582878600000|2020-02-28 08:30:00|6612.2|6611.2|6579.4|6578.4|6615.2|6614.2|6576.9|6575.9|2646
1582878900000|2020-02-28 08:35:00|6579.2|6578.2|6577.4|6576.4|6597.9|6596.9|6570.9|6569.9|3463
1582879200000|2020-02-28 08:40:00|6577.9|6576.9|6587|6586|6605.8|6604.8|6576.9|6575.9|4560
1582879500000|2020-02-28 08:45:00|6586.8|6585.8|6562.5|6561.5|6595|6594|6556|6555|3474
1582879800000|2020-02-28 08:50:00|6561.5|6560.5|6546.5|6545.5|6565.5|6564.5|6542.3|6541.3|2777
1582880100000|2020-02-28 08:55:00|6546.3|6545.3|6556.3|6555.3|6557.5|6556.5|6542|6541|2086
1582880400000|2020-02-28 09:00:00|6556.8|6555.8|6544|6543|6559.5|6558.5|6533.3|6532.3|2486
1582880700000|2020-02-28 09:05:00|6544.3|6543.3|6544.5|6543.5|6566.5|6565.5|6541.5|6540.5|1848
1582881000000|2020-02-28 09:10:00|6544.3|6543.3|6529.3|6528.3|6552|6551|6528|6527|1926
1582881300000|2020-02-28 09:15:00|6528.5|6527.5|6533.5|6532.5|6542|6541|6522.5|6521.5|2273
1582881600000|2020-02-28 09:20:00|6532|6531|6509|6508|6532.5|6531.5|6506.8|6505.8|2766
1582881900000|2020-02-28 09:25:00|6509.3|6508.3|6494.5|6493.5|6510.5|6509.5|6493.5|6492.5|2143
1582882200000|2020-02-28 09:30:00|6494.3|6493.3|6497.5|6496.5|6506.8|6505.8|6488|6487|2422
1582882500000|2020-02-28 09:35:00|6496.3|6495.3|6506.3|6505.3|6507.3|6506.3|6480.5|6479.5|1732
1582882800000|2020-02-28 09:40:00|6506|6505|6538.5|6537.5|6544.5|6543.5|6504|6503|3638
1582883100000|2020-02-28 09:45:00|6537.8|6536.8|6547.3|6546.3|6561.5|6560.5|6536|6535|2305
1582883400000|2020-02-28 09:50:00|6546.8|6545.8|6523.3|6522.3|6546.8|6545.8|6520.5|6519.5|1754
1582883700000|2020-02-28 09:55:00|6523|6522|6542|6541|6546|6545|6522.3|6521.3|2502
1582884000000|2020-02-28 10:00:00|6542.3|6541.3|6542.5|6541.5|6547.5|6546.5|6528.8|6527.8|1693
1582884300000|2020-02-28 10:05:00|6542.3|6541.3|6533|6532|6547.5|6546.5|6529.8|6528.8|1421
1582884600000|2020-02-28 10:10:00|6532.3|6531.3|6546|6545|6550|6549|6527.3|6526.3|1483
1582884900000|2020-02-28 10:15:00|6545.3|6544.3|6566.8|6565.8|6568.3|6567.3|6538.3|6537.3|1237
1582885200000|2020-02-28 10:20:00|6567|6566|6584.8|6583.8|6585.8|6584.8|6561|6560|1453
1582885500000|2020-02-28 10:25:00|6584.5|6583.5|6589.3|6588.3|6598|6597|6582|6581|1770
1582885800000|2020-02-28 10:30:00|6589|6588|6566.8|6565.8|6591|6590|6565.5|6564.5|1207
1582886100000|2020-02-28 10:35:00|6566.5|6565.5|6571|6570|6576.5|6575.5|6566.5|6565.5|1379
1582886400000|2020-02-28 10:40:00|6571.5|6570.5|6586.8|6585.8|6587.5|6586.5|6567|6566|1990
1582886700000|2020-02-28 10:45:00|6586.5|6585.5|6577.3|6576.3|6590.3|6589.3|6575.5|6574.5|1234
1582887000000|2020-02-28 10:50:00|6576.3|6575.3|6583|6582|6590.5|6589.5|6574|6573|1632
1582887300000|2020-02-28 10:55:00|6583.3|6582.3|6588.5|6587.5|6592.5|6591.5|6580.3|6579.3|1389
1582887600000|2020-02-28 11:00:00|6587.8|6586.8|6593.8|6592.8|6595.3|6594.3|6582.5|6581.5|1559
1582887900000|2020-02-28 11:05:00|6593.5|6592.5|6601.3|6600.3|6603.5|6602.5|6588.5|6587.5|1089
1582888200000|2020-02-28 11:10:00|6601.8|6600.8|6600.5|6599.5|6614.5|6613.5|6597|6596|2267
1582888500000|2020-02-28 11:15:00|6600.8|6599.8|6596.5|6595.5|6606|6605|6594.3|6593.3|1631
1582888800000|2020-02-28 11:20:00|6596.8|6595.8|6599.8|6598.8|6600.8|6599.8|6591|6590|1123
1582889100000|2020-02-28 11:25:00|6599.5|6598.5|6600|6599|6613.8|6612.8|6597|6596|1367
1582889400000|2020-02-28 11:30:00|6599.8|6598.8|6610.5|6609.5|6616|6615|6598|6597|1630
1582889700000|2020-02-28 11:35:00|6610.3|6609.3|6607.8|6606.8|6617.3|6616.3|6606.3|6605.3|1503
1582890000000|2020-02-28 11:40:00|6608.8|6607.8|6595.5|6594.5|6614.3|6613.3|6593.8|6592.8|1616
1582890300000|2020-02-28 11:45:00|6595.3|6594.3|6587.8|6586.8|6600.5|6599.5|6587.8|6586.8|1190
1582890600000|2020-02-28 11:50:00|6587.5|6586.5|6598.3|6597.3|6600.3|6599.3|6583.8|6582.8|1490
1582890900000|2020-02-28 11:55:00|6598.5|6597.5|6576.8|6575.8|6601|6600|6575.3|6574.3|2591
1582891200000|2020-02-28 12:00:00|6577.5|6576.5|6564.8|6563.8|6581.3|6580.3|6562.8|6561.8|2912
1582891500000|2020-02-28 12:05:00|6564.3|6563.3|6559.3|6558.3|6565.8|6564.8|6552.8|6551.8|2087
1582891800000|2020-02-28 12:10:00|6559|6558|6574|6573|6579|6578|6552.8|6551.8|1358
1582892100000|2020-02-28 12:15:00|6574.3|6573.3|6586.3|6585.3|6586.8|6585.8|6568|6567|1247
1582892400000|2020-02-28 12:20:00|6586.8|6585.8|6603.3|6602.3|6604.3|6603.3|6586.3|6585.3|1165
1582892700000|2020-02-28 12:25:00|6604|6603|6588.5|6587.5|6604.5|6603.5|6583.8|6582.8|1465
1582893000000|2020-02-28 12:30:00|6588.8|6587.8|6574.8|6573.8|6597|6596|6571.5|6570.5|1919
1582893300000|2020-02-28 12:35:00|6574.3|6573.3|6576.3|6575.3|6579.3|6578.3|6565|6564|1393
1582893600000|2020-02-28 12:40:00|6577.5|6576.5|6591|6590|6593.2|6592.2|6575.5|6574.5|1322
1582893900000|2020-02-28 12:45:00|6591.2|6590.2|6600.2|6599.2|6604.5|6603.5|6583.7|6582.7|1790
1582894200000|2020-02-28 12:50:00|6600.5|6599.5|6585.5|6584.5|6600.7|6599.7|6582|6581|1274
1582894500000|2020-02-28 12:55:00|6585.2|6584.2|6580|6579|6586.5|6585.5|6576.5|6575.5|1310
1582894800000|2020-02-28 13:00:00|6579.7|6578.7|6577.2|6576.2|6584|6583|6571.5|6570.5|1756
1582895100000|2020-02-28 13:05:00|6577|6576|6586.7|6585.7|6588.2|6587.2|6570.5|6569.5|1502
1582895400000|2020-02-28 13:10:00|6587|6586|6601|6600|6601.7|6600.7|6585|6584|2626
1582895700000|2020-02-28 13:15:00|6600.7|6599.7|6589.2|6588.2|6604.7|6603.7|6586|6585|2702
1582896000000|2020-02-28 13:20:00|6589|6588|6596|6595|6597.2|6596.2|6588.5|6587.5|1949
1582896300000|2020-02-28 13:25:00|6595.7|6594.7|6592.7|6591.7|6595.7|6594.7|6584|6583|1874
1582896600000|2020-02-28 13:30:00|6592.2|6591.2|6597.7|6596.7|6599|6598|6580.5|6579.5|2865
1582896900000|2020-02-28 13:35:00|6597.5|6596.5|6588.2|6587.2|6602.7|6601.7|6587.2|6586.2|2059
1582897200000|2020-02-28 13:40:00|6588|6587|6571.5|6570.5|6588.2|6587.2|6566.5|6565.5|1723
1582897500000|2020-02-28 13:45:00|6570.7|6569.7|6556.5|6555.5|6577.5|6576.5|6555.2|6554.2|2545
1582897800000|2020-02-28 13:50:00|6556.2|6555.2|6545.2|6544.2|6563.5|6562.5|6543.7|6542.7|2321
1582898100000|2020-02-28 13:55:00|6545|6544|6543|6542|6550.2|6549.2|6538.5|6537.5|2087
1582898400000|2020-02-28 14:00:00|6542.5|6541.5|6551.7|6550.7|6558.2|6557.2|6542.5|6541.5|1798
1582898700000|2020-02-28 14:05:00|6552|6551|6539|6538|6562.5|6561.5|6536|6535|1408
1582899000000|2020-02-28 14:10:00|6539.2|6538.2|6529.5|6528.5|6542.7|6541.7|6528|6527|2071
1582899300000|2020-02-28 14:15:00|6529.7|6528.7|6511.2|6510.2|6530.5|6529.5|6510.7|6509.7|2624
1582899600000|2020-02-28 14:20:00|6511|6510|6534.2|6533.2|6537.2|6536.2|6509.5|6508.5|1957
1582899900000|2020-02-28 14:25:00|6534|6533|6534.5|6533.5|6536|6535|6524.2|6523.2|2164
1582900200000|2020-02-28 14:30:00|6535.7|6534.7|6554.2|6553.2|6564.2|6563.2|6525.7|6524.7|6094
1582900500000|2020-02-28 14:35:00|6554.5|6553.5|6560.5|6559.5|6572.5|6571.5|6551.2|6550.2|3468
1582900800000|2020-02-28 14:40:00|6560.2|6559.2|6529|6528|6565.2|6564.2|6528.2|6527.2|3564
1582901100000|2020-02-28 14:45:00|6529.2|6528.2|6514.2|6513.2|6538.2|6537.2|6513.5|6512.5|4938
1582901400000|2020-02-28 14:50:00|6514|6513|6511.2|6510.2|6526.2|6525.2|6507.2|6506.2|5907
1582901700000|2020-02-28 14:55:00|6510.2|6509.2|6485.2|6484.2|6510.5|6509.5|6476|6475|5452
1582902000000|2020-02-28 15:00:00|6485.5|6484.5|6461.7|6460.7|6486.2|6485.2|6455.5|6454.5|3967
1582902300000|2020-02-28 15:05:00|6461.5|6460.5|6472.7|6471.7|6491.7|6490.7|6460.7|6459.7|4780
1582902600000|2020-02-28 15:10:00|6472.5|6471.5|6473|6472|6473.7|6472.7|6460.5|6459.5|3382
1582902900000|2020-02-28 15:15:00|6473.2|6472.2|6488.7|6487.7|6501.7|6500.7|6463.2|6462.2|3180
1582903200000|2020-02-28 15:20:00|6488.5|6487.5|6477.7|6476.7|6502.7|6501.7|6474.2|6473.2|3784
1582903500000|2020-02-28 15:25:00|6477.5|6476.5|6452.2|6451.2|6500.7|6499.7|6451.7|6450.7|4401
1582903800000|2020-02-28 15:30:00|6452.5|6451.5|6483.7|6482.7|6484.5|6483.5|6451.7|6450.7|4082
1582904100000|2020-02-28 15:35:00|6484|6483|6496.6|6495.6|6501|6500|6483.7|6482.7|3441
1582904400000|2020-02-28 15:40:00|6496.9|6495.9|6498.4|6497.4|6508.4|6507.4|6484.9|6483.9|3461
1582904700000|2020-02-28 15:45:00|6498.1|6497.1|6498.1|6497.1|6511.1|6510.1|6488.6|6487.6|4815
1582905000000|2020-02-28 15:50:00|6497.9|6496.9|6545.4|6544.4|6548.6|6547.6|6497.4|6496.4|4627
1582905300000|2020-02-28 15:55:00|6546.1|6545.1|6537.9|6536.9|6548.4|6547.4|6521.9|6520.9|4922
1582905600000|2020-02-28 16:00:00|6536.6|6535.6|6526.4|6525.4|6547.4|6546.4|6517.4|6516.4|5210
1582905900000|2020-02-28 16:05:00|6525.1|6524.1|6516.6|6515.6|6525.6|6524.6|6506.9|6505.9|4418
1582906200000|2020-02-28 16:10:00|6516.9|6515.9|6529.6|6528.6|6534.4|6533.4|6514.6|6513.6|4354
1582906500000|2020-02-28 16:15:00|6528.6|6527.6|6547.9|6546.9|6548.4|6547.4|6525.9|6524.9|6042
1582906800000|2020-02-28 16:20:00|6548.1|6547.1|6539.9|6538.9|6551.4|6550.4|6525.4|6524.4|7488
1582907100000|2020-02-28 16:25:00|6539.6|6538.6|6566.1|6564.1|6566.4|6564.4|6524.4|6523.4|17736
1582907400000|2020-02-28 16:30:00|6566.9|6564.9|6581.1|6579.1|6585.9|6583.9|6557.4|6555.4|22797
1582907700000|2020-02-28 16:35:00|6581.4|6579.4|6632.9|6630.9|6634.6|6632.6|6579.4|6577.4|11067
1582908000000|2020-02-28 16:40:00|6632.6|6630.6|6656.1|6654.1|6676.1|6674.1|6623.4|6621.4|4998
1582908300000|2020-02-28 16:45:00|6655.9|6653.9|6621.4|6619.4|6655.9|6653.9|6617.1|6615.1|2662
1582908600000|2020-02-28 16:50:00|6621.1|6619.1|6597.6|6595.6|6632.1|6630.1|6597.6|6595.6|2137
1582908900000|2020-02-28 16:55:00|6597.9|6595.9|6601.6|6599.6|6608.4|6606.4|6586.1|6584.1|1867
1582909200000|2020-02-28 17:00:00|6601.9|6599.9|6580.4|6578.4|6601.9|6599.9|6568.1|6566.1|1354
1582909500000|2020-02-28 17:05:00|6580.6|6578.6|6586.6|6584.6|6598.1|6596.1|6577.4|6575.4|889
1582909800000|2020-02-28 17:10:00|6586.4|6584.4|6584.9|6582.9|6592.4|6590.4|6579.4|6577.4|783
1582910100000|2020-02-28 17:15:00|6585.1|6583.1|6596.4|6594.4|6597.1|6595.1|6575.9|6573.9|690
1582910400000|2020-02-28 17:20:00|6598.4|6596.4|6603.4|6601.4|6616.1|6614.1|6597.6|6595.6|966
1582910700000|2020-02-28 17:25:00|6602.1|6600.1|6624.4|6622.4|6625.6|6623.6|6599.9|6597.9|1175
1582911000000|2020-02-28 17:30:00|6624.1|6622.1|6627.9|6625.9|6640.9|6638.9|6621.1|6619.1|1085
1582911300000|2020-02-28 17:35:00|6628.1|6626.1|6632.1|6630.1|6651.9|6649.9|6616.4|6614.4|1014
1582911600000|2020-02-28 17:40:00|6632.4|6630.4|6630.1|6628.1|6646.6|6644.6|6623.4|6621.4|802
1582911900000|2020-02-28 17:45:00|6627.6|6625.6|6615.6|6613.6|6631.9|6629.9|6605.9|6603.9|851
1582912200000|2020-02-28 17:50:00|6615.9|6613.9|6631.9|6629.9|6632.4|6630.4|6606.6|6604.6|1032
1582912500000|2020-02-28 17:55:00|6632.1|6630.1|6644.4|6642.4|6647.9|6645.9|6625.1|6623.1|822
1582912800000|2020-02-28 18:00:00|6645.1|6643.1|6635.4|6633.4|6655.4|6653.4|6635.4|6633.4|739
1582913100000|2020-02-28 18:05:00|6635.6|6633.6|6657.4|6655.4|6663.1|6661.1|6635.6|6633.6|848
1582913400000|2020-02-28 18:10:00|6657.6|6655.6|6629.1|6627.1|6658.1|6656.1|6628.1|6626.1|1003
1582913700000|2020-02-28 18:15:00|6628.9|6626.9|6643.4|6641.4|6656.1|6654.1|6625.1|6623.1|581
1582914000000|2020-02-28 18:20:00|6643.6|6641.6|6641.1|6639.1|6649.4|6647.4|6633.4|6631.4|594
1582914300000|2020-02-28 18:25:00|6641.4|6639.4|6634.1|6632.1|6652.6|6650.6|6633.6|6631.6|651
1582914600000|2020-02-28 18:30:00|6633.9|6631.9|6611.6|6609.6|6634.4|6632.4|6610.9|6608.9|911
1582914900000|2020-02-28 18:35:00|6611.4|6609.4|6604.6|6602.6|6612.9|6610.9|6600.9|6598.9|1113
1582915200000|2020-02-28 18:40:00|6604.4|6602.4|6590.4|6588.4|6604.6|6602.6|6586.9|6584.9|675
1582915500000|2020-02-28 18:45:00|6590.1|6588.1|6590.1|6588.1|6592.6|6590.6|6572.1|6570.1|778
1582915800000|2020-02-28 18:50:00|6589.9|6587.9|6578.6|6576.6|6590.6|6588.6|6572.4|6570.4|329
1582916100000|2020-02-28 18:55:00|6578.9|6576.9|6588.1|6586.1|6591.6|6589.6|6571.6|6569.6|358
1582916400000|2020-02-28 19:00:00|6587.9|6585.9|6570.1|6568.1|6588.4|6586.4|6569.9|6567.9|435
1582916700000|2020-02-28 19:05:00|6570.4|6568.4|6570.6|6568.6|6578.6|6576.6|6566.9|6564.9|324
1582917000000|2020-02-28 19:10:00|6570.9|6568.9|6582.9|6580.9|6586.9|6584.9|6570.4|6568.4|501
1582917300000|2020-02-28 19:15:00|6582.6|6580.6|6593.4|6591.4|6597.1|6595.1|6579.6|6577.6|479
1582917600000|2020-02-28 19:20:00|6593.1|6591.1|6602.4|6600.4|6613.4|6611.4|6585.6|6583.6|499
1582917900000|2020-02-28 19:25:00|6602.1|6600.1|6604.1|6602.1|6607.4|6605.4|6592.6|6590.6|578
1582918200000|2020-02-28 19:30:00|6604.4|6602.4|6615.4|6613.4|6634.6|6632.6|6601.4|6599.4|1587
1582918500000|2020-02-28 19:35:00|6615.6|6613.6|6606.4|6604.4|6619.4|6617.4|6596.6|6594.6|458
1582918800000|2020-02-28 19:40:00|6607.9|6605.9|6653.1|6651.1|6654.9|6652.9|6604.4|6602.4|598
1582919100000|2020-02-28 19:45:00|6652.9|6650.9|6634.4|6632.4|6657.1|6655.1|6622.1|6620.1|469
1582919400000|2020-02-28 19:50:00|6633.6|6631.6|6629.1|6627.1|6646.1|6644.1|6617.9|6615.9|556
1582919700000|2020-02-28 19:55:00|6629.4|6627.4|6620.4|6618.4|6629.4|6627.4|6606.4|6604.4|470
1582920000000|2020-02-28 20:00:00|6618.9|6616.9|6588.4|6586.4|6624.9|6622.9|6588.1|6586.1|612
1582920300000|2020-02-28 20:05:00|6588.1|6586.1|6586.4|6584.4|6601.1|6599.1|6578.4|6576.4|499
1582920600000|2020-02-28 20:10:00|6586.1|6584.1|6597.9|6595.9|6603.1|6601.1|6580.4|6578.4|426
1582920900000|2020-02-28 20:15:00|6597.6|6595.6|6620.1|6618.1|6628.6|6626.6|6591.6|6589.6|951
1582921200000|2020-02-28 20:20:00|6619.9|6617.9|6595.6|6593.6|6622.6|6620.6|6594.9|6592.9|772
1582921500000|2020-02-28 20:25:00|6595.4|6593.4|6563.6|6561.6|6605.6|6603.6|6563.4|6561.4|598
1582921800000|2020-02-28 20:30:00|6563.4|6561.4|6573.4|6571.4|6591.9|6589.9|6562.1|6560.1|794
1582922100000|2020-02-28 20:35:00|6573.1|6571.1|6573.4|6571.4|6577.4|6575.4|6566.6|6564.6|435
1582922400000|2020-02-28 20:40:00|6573.6|6571.6|6545.9|6543.9|6576.6|6574.6|6545.9|6543.9|561
1582922700000|2020-02-28 20:45:00|6545.6|6543.6|6583.6|6581.6|6586.9|6584.9|6545.6|6543.6|815
1582923000000|2020-02-28 20:50:00|6583.9|6581.9|6603.4|6601.4|6603.4|6601.4|6572.9|6570.9|743
1582923300000|2020-02-28 20:55:00|6603.6|6601.6|6653.5|6649.5|6653.5|6649.5|6602.9|6600.9|1650
1582923600000|2020-02-28 21:00:00|6659.8|6655.8|6680.7|6676.7|6688.1|6684.1|6655.4|6651.4|0
1582923900000|2020-02-28 21:05:00|6681.1|6677.1|6684.8|6680.8|6706.7|6702.7|6676.5|6672.5|0
1582924200000|2020-02-28 21:10:00|6684.3|6680.3|6670.4|6666.4|6686.6|6682.6|6658.8|6654.8|0
1582924500000|2020-02-28 21:15:00|6670.5|6666.5|6670|6666|6670.5|6666.5|6666|6662|0
1582924800000|2020-02-28 21:20:00|6670.2|6666.2|6669.9|6665.9|6670.8|6666.8|6667.5|6663.5|0
1582925100000|2020-02-28 21:25:00|6670|6666|6671.9|6667.9|6673.8|6669.8|6669.7|6665.7|0
1582925400000|2020-02-28 21:30:00|6672.1|6668.1|6702.3|6698.3|6702.6|6698.6|6672.1|6668.1|0
1582925700000|2020-02-28 21:35:00|6701.9|6697.9|6699.5|6695.5|6714.7|6710.7|6695.1|6691.1|0
1582926000000|2020-02-28 21:40:00|6699|6695|6709.8|6705.8|6712.1|6708.1|6696.3|6692.3|0
1582926300000|2020-02-28 21:45:00|6710.2|6706.2|6708.3|6704.3|6710.7|6706.7|6702.9|6698.9|0
1582926600000|2020-02-28 21:50:00|6708.7|6704.7|6710|6706|6718.8|6714.8|6706.9|6702.9|0
1582926900000|2020-02-28 21:55:00|6710.9|6706.9|6705.1|6701.1|6713.2|6709.2|6701.1|6697.1|0
1583103600000|2020-03-01 23:00:00|6444.9|6438.9|6463.2|6457.2|6473.7|6467.7|6437.7|6431.7|0
1583103900000|2020-03-01 23:05:00|6463.5|6457.5|6489.2|6483.2|6490.5|6484.5|6460.1|6454.1|0
1583104200000|2020-03-01 23:10:00|6488.6|6482.6|6490.1|6484.1|6495|6489|6473.4|6467.4|0
1583104500000|2020-03-01 23:15:00|6489.5|6483.5|6506.9|6500.9|6520.4|6514.4|6488.4|6482.4|0
1583104800000|2020-03-01 23:20:00|6506.6|6500.6|6502.4|6496.4|6510.5|6504.5|6499.5|6493.5|0
1583105100000|2020-03-01 23:25:00|6501.9|6495.9|6505.5|6499.5|6511.2|6505.2|6497.7|6491.7|0
1583105400000|2020-03-01 23:30:00|6505.8|6499.8|6489|6483|6510.8|6504.8|6487.9|6481.9|0
1583105700000|2020-03-01 23:35:00|6488.7|6482.7|6499.3|6493.3|6504.1|6498.1|6479.2|6473.2|0
1583106000000|2020-03-01 23:40:00|6499.6|6493.6|6505.4|6499.4|6509.4|6503.4|6497.6|6491.6|0
1583106300000|2020-03-01 23:45:00|6505.2|6499.2|6493.8|6487.8|6508.8|6502.8|6491.3|6485.3|0
1583106600000|2020-03-01 23:50:00|6492.7|6486.7|6501.7|6497.7|6503.4|6499.4|6487.6|6482.5|0
1583106900000|2020-03-01 23:55:00|6501.4|6497.4|6501.3|6497.3|6507.3|6503.3|6497.6|6493.6|0
1583107200000|2020-03-02 00:00:00|6505.2|6501.2|6517.7|6513.7|6520.8|6516.8|6493.9|6489.9|0
1583107500000|2020-03-02 00:05:00|6518|6514|6516|6512|6525.7|6521.7|6511|6507|0
1583107800000|2020-03-02 00:10:00|6516.6|6512.6|6504.9|6500.9|6516.6|6512.6|6498.7|6494.7|0
1583108100000|2020-03-02 00:15:00|6505.2|6501.2|6522.9|6518.9|6528.1|6524.1|6499.6|6495.6|0
1583108400000|2020-03-02 00:20:00|6522.7|6518.7|6523.6|6519.6|6527.7|6523.7|6518|6514|0
1583108700000|2020-03-02 00:25:00|6523.9|6519.9|6517.7|6513.7|6523.9|6519.9|6514.2|6510.2|0
1583109000000|2020-03-02 00:30:00|6517.6|6513.6|6519.5|6515.5|6523.7|6519.7|6515|6511|0
1583109300000|2020-03-02 00:35:00|6519.4|6515.4|6514.6|6510.6|6523.4|6519.4|6509.1|6505.1|0
1583109600000|2020-03-02 00:40:00|6514.8|6510.8|6512.4|6508.4|6518.5|6514.5|6506.5|6502.5|0
1583109900000|2020-03-02 00:45:00|6512.3|6508.3|6524.1|6520.1|6527.2|6523.2|6504.9|6500.9|0
1583110200000|2020-03-02 00:50:00|6524.2|6520.2|6541.8|6537.8|6543.3|6539.3|6521.7|6517.7|0
1583110500000|2020-03-02 00:55:00|6542|6538|6568.9|6564.9|6569|6565|6535.2|6531.2|0
1583110800000|2020-03-02 01:00:00|6568.7|6564.7|6584.1|6581.1|6586.9|6583.9|6567.3|6563.3|442
1583111100000|2020-03-02 01:05:00|6583.6|6580.6|6590.1|6587.1|6590.1|6587.1|6577.1|6574.1|137
1583111400000|2020-03-02 01:10:00|6590.4|6587.4|6591.6|6588.6|6597.9|6594.9|6589.1|6586.1|75
1583111700000|2020-03-02 01:15:00|6591.1|6588.1|6600.4|6597.4|6600.4|6597.4|6590.9|6587.9|65
1583112000000|2020-03-02 01:20:00|6600.1|6597.1|6609.1|6606.1|6609.1|6606.1|6593.6|6590.6|290
1583112300000|2020-03-02 01:25:00|6609.4|6606.4|6621.1|6618.1|6622.9|6619.9|6609.4|6606.4|89
1583112600000|2020-03-02 01:30:00|6621.4|6618.4|6655.9|6652.9|6661.6|6658.6|6619.1|6616.1|178
1583112900000|2020-03-02 01:35:00|6656.1|6653.1|6647.6|6644.6|6661.9|6658.9|6642.1|6639.1|55
1583113200000|2020-03-02 01:40:00|6648.4|6645.4|6657.4|6654.4|6666.4|6663.4|6648.4|6645.4|53
1583113500000|2020-03-02 01:45:00|6657.6|6654.6|6643.4|6640.4|6660.9|6657.9|6641.6|6638.6|40
1583113800000|2020-03-02 01:50:00|6642.9|6639.9|6646.9|6643.9|6657.4|6654.4|6636.9|6633.9|37
1583114100000|2020-03-02 01:55:00|6646.6|6643.6|6631.4|6628.4|6647.9|6644.9|6626.6|6623.6|57
1583114400000|2020-03-02 02:00:00|6631.1|6628.1|6635.6|6632.6|6637.4|6634.4|6625.1|6622.1|21
1583114700000|2020-03-02 02:05:00|6636.1|6633.1|6641.6|6638.6|6643.1|6640.1|6635.6|6632.6|11
1583115000000|2020-03-02 02:10:00|6641.9|6638.9|6650.9|6647.9|6655.1|6652.1|6637.4|6634.4|13
1583115300000|2020-03-02 02:15:00|6650.6|6647.6|6659.9|6656.9|6660.9|6657.9|6648.6|6645.6|6
1583115600000|2020-03-02 02:20:00|6659.6|6656.6|6668.6|6665.6|6671.1|6668.1|6655.1|6652.1|55
1583115900000|2020-03-02 02:25:00|6668.9|6665.9|6670.1|6667.1|6676.1|6673.1|6664.4|6661.4|60
1583116200000|2020-03-02 02:30:00|6669.9|6666.9|6675.4|6672.4|6677.1|6674.1|6663.4|6660.4|124
1583116500000|2020-03-02 02:35:00|6675.1|6672.1|6685.6|6682.6|6692.1|6689.1|6674.4|6671.4|53
1583116800000|2020-03-02 02:40:00|6684.9|6681.9|6693.9|6690.9|6698.4|6695.4|6683.4|6680.4|94
1583117100000|2020-03-02 02:45:00|6694.1|6691.1|6711.9|6708.9|6712.4|6709.4|6693.9|6690.9|89
1583117400000|2020-03-02 02:50:00|6712.4|6709.4|6705.6|6702.6|6714.1|6711.1|6696.6|6693.6|66
1583117700000|2020-03-02 02:55:00|6705.9|6702.9|6704.6|6701.6|6711.6|6708.6|6704.4|6701.4|115
1583118000000|2020-03-02 03:00:00|6706.9|6703.9|6707.9|6704.9|6708.6|6705.6|6702.9|6699.9|96
1583118300000|2020-03-02 03:05:00|6708.1|6705.1|6717.1|6714.1|6721.1|6718.1|6708.1|6705.1|83
1583118600000|2020-03-02 03:10:00|6716.9|6713.9|6704.1|6701.1|6717.1|6714.1|6704.1|6701.1|98
1583118900000|2020-03-02 03:15:00|6703.9|6700.9|6700.6|6697.6|6703.9|6700.9|6692.4|6689.4|57
1583119200000|2020-03-02 03:20:00|6700.4|6697.4|6703.1|6700.1|6706.4|6703.4|6696.9|6693.9|31
1583119500000|2020-03-02 03:25:00|6704.4|6701.4|6712.1|6709.1|6716.1|6713.1|6703.9|6700.9|24
1583119800000|2020-03-02 03:30:00|6712.4|6709.4|6708.4|6705.4|6713.4|6710.4|6702.9|6699.9|8
1583120100000|2020-03-02 03:35:00|6707.9|6704.9|6715.6|6712.6|6721.1|6718.1|6707.4|6704.4|14
1583120400000|2020-03-02 03:40:00|6715.9|6712.9|6707.6|6704.6|6720.9|6717.9|6704.1|6701.1|16
1583120700000|2020-03-02 03:45:00|6707.4|6704.4|6703.6|6700.6|6709.4|6706.4|6695.9|6692.9|31
1583121000000|2020-03-02 03:50:00|6703.9|6700.9|6696.9|6693.9|6706.1|6703.1|6696.9|6693.9|25
1583121300000|2020-03-02 03:55:00|6697.1|6694.1|6700.1|6697.1|6704.6|6701.6|6694.1|6691.1|29
1583121600000|2020-03-02 04:00:00|6699.6|6696.6|6686.9|6683.9|6699.6|6696.6|6677.6|6674.6|99
1583121900000|2020-03-02 04:05:00|6686.6|6683.6|6692.6|6689.6|6698.4|6695.4|6686.6|6683.6|49
1583122200000|2020-03-02 04:10:00|6693.6|6690.6|6700.4|6697.4|6700.6|6697.6|6690.9|6687.9|27
1583122500000|2020-03-02 04:15:00|6700.1|6697.1|6700.4|6697.4|6701.4|6698.4|6693.1|6690.1|33
1583122800000|2020-03-02 04:20:00|6701.4|6698.4|6703.1|6700.1|6707.1|6704.1|6697.1|6694.1|10
1583123100000|2020-03-02 04:25:00|6704.6|6701.6|6694.9|6691.9|6704.6|6701.6|6694.6|6691.6|13
1583123400000|2020-03-02 04:30:00|6695.1|6692.1|6691.1|6688.1|6699.1|6696.1|6688.4|6685.4|9
1583123700000|2020-03-02 04:35:00|6690.9|6687.9|6676.9|6673.9|6692.6|6689.6|6676.6|6673.6|12
1583124000000|2020-03-02 04:40:00|6677.1|6674.1|6682.4|6679.4|6688.9|6685.9|6677.1|6674.1|6
1583124300000|2020-03-02 04:45:00|6682.1|6679.1|6683.6|6680.6|6683.6|6680.6|6676.9|6673.9|6
1583124600000|2020-03-02 04:50:00|6683.9|6680.9|6698.6|6695.6|6699.6|6696.6|6683.9|6680.9|17
1583124900000|2020-03-02 04:55:00|6698.9|6695.9|6696.9|6693.9|6702.1|6699.1|6695.1|6692.1|28
1583125200000|2020-03-02 05:00:00|6696.4|6693.4|6702.1|6699.1|6707.1|6704.1|6691.4|6688.4|26
1583125500000|2020-03-02 05:05:00|6702.4|6699.4|6695.4|6692.4|6705.9|6702.9|6693.6|6690.6|20
1583125800000|2020-03-02 05:10:00|6697.1|6694.1|6698.4|6695.4|6701.9|6698.9|6693.6|6690.6|6
1583126100000|2020-03-02 05:15:00|6698.6|6695.6|6697.4|6694.4|6699.1|6696.1|6696.1|6693.1|81
1583126400000|2020-03-02 05:20:00|6696.6|6693.6|6702.6|6699.6|6702.6|6699.6|6691.4|6688.4|21
1583126700000|2020-03-02 05:25:00|6702.4|6699.4|6710.9|6707.9|6711.4|6708.4|6702.1|6699.1|84
1583127000000|2020-03-02 05:30:00|6711.1|6708.1|6704.1|6701.1|6711.4|6708.4|6702.6|6699.6|35
1583127300000|2020-03-02 05:35:00|6704.4|6701.4|6698.6|6695.6|6704.4|6701.4|6698.6|6695.6|105
1583127600000|2020-03-02 05:40:00|6698.4|6695.4|6694.9|6691.9|6699.4|6696.4|6692.9|6689.9|253
1583127900000|2020-03-02 05:45:00|6695.1|6692.1|6690.1|6687.1|6695.1|6692.1|6690.1|6687.1|213
1583128200000|2020-03-02 05:50:00|6689.9|6686.9|6692.1|6689.1|6695.4|6692.4|6687.9|6684.9|37
1583128500000|2020-03-02 05:55:00|6691.9|6688.9|6693.9|6690.9|6693.9|6690.9|6691.9|6688.9|39
1583128800000|2020-03-02 06:00:00|6694.1|6691.1|6683.1|6680.1|6696.6|6693.6|6677.6|6674.6|121
1583129100000|2020-03-02 06:05:00|6683.4|6680.4|6676.4|6673.4|6683.4|6680.4|6676.1|6673.1|14
1583129400000|2020-03-02 06:10:00|6677.4|6674.4|6673.4|6670.4|6678.4|6675.4|6667.4|6664.4|30
1583129700000|2020-03-02 06:15:00|6672.9|6669.9|6676.1|6673.1|6678.6|6675.6|6670.9|6667.9|35
1583130000000|2020-03-02 06:20:00|6676.9|6673.9|6676.4|6673.4|6679.6|6676.6|6673.6|6670.6|36
1583130300000|2020-03-02 06:25:00|6676.1|6673.1|6676.9|6673.9|6677.1|6674.1|6671.1|6668.1|11
1583130600000|2020-03-02 06:30:00|6677.1|6674.1|6676.6|6673.6|6679.6|6676.6|6675.1|6672.1|44
1583130900000|2020-03-02 06:35:00|6676.4|6673.4|6676.6|6673.6|6676.6|6673.6|6671.6|6668.6|67
1583131200000|2020-03-02 06:40:00|6676.4|6673.4|6672.9|6669.9|6678.6|6675.6|6672.4|6669.4|51
1583131500000|2020-03-02 06:45:00|6673.6|6670.6|6674.4|6671.4|6674.9|6671.9|6671.9|6668.9|100
1583131800000|2020-03-02 06:50:00|6674.6|6671.6|6671.6|6668.6|6678.4|6675.4|6671.6|6668.6|182
1583132100000|2020-03-02 06:55:00|6671.1|6668.1|6685.9|6682.9|6685.9|6682.9|6670.6|6667.6|107
1583132400000|2020-03-02 07:00:00|6686.6|6683.6|6705.6|6703.6|6705.6|6703.6|6677.9|6675.9|703
1583132700000|2020-03-02 07:05:00|6705.1|6703.1|6715.6|6713.6|6717.9|6715.9|6694.4|6692.4|700
1583133000000|2020-03-02 07:10:00|6716.1|6714.1|6704.1|6702.1|6721.4|6719.4|6700.6|6698.6|281
1583133300000|2020-03-02 07:15:00|6703.9|6701.9|6686.1|6684.1|6707.1|6705.1|6680.4|6678.4|487
1583133600000|2020-03-02 07:20:00|6685.9|6683.9|6678.9|6676.9|6688.9|6686.9|6676.6|6674.6|431
1583133900000|2020-03-02 07:25:00|6678.1|6676.1|6697.1|6695.1|6697.6|6695.6|6678.1|6676.1|272
1583134200000|2020-03-02 07:30:00|6697.4|6695.4|6698.4|6696.4|6704.6|6702.6|6690.6|6688.6|221
1583134500000|2020-03-02 07:35:00|6698.6|6696.6|6714.9|6712.9|6715.9|6713.9|6694.6|6692.6|192
1583134800000|2020-03-02 07:40:00|6715.1|6713.1|6717.9|6715.9|6719.4|6717.4|6711.4|6709.4|283
1583135100000|2020-03-02 07:45:00|6718.1|6716.1|6749.9|6747.9|6749.9|6747.9|6717.4|6715.4|1063
1583135400000|2020-03-02 07:50:00|6750.1|6748.1|6753.6|6751.6|6765.9|6763.9|6746.1|6744.1|997
1583135700000|2020-03-02 07:55:00|6753.4|6751.4|6771.4|6769.4|6771.9|6769.9|6741.4|6739.4|1810
1583136000000|2020-03-02 08:00:00|6770.9|6769.9|6725.4|6724.4|6770.9|6769.9|6705.1|6704.1|6960
1583136300000|2020-03-02 08:05:00|6725.1|6724.1|6751.1|6750.1|6754.9|6753.9|6723.4|6722.4|4077
1583136600000|2020-03-02 08:10:00|6751.6|6750.6|6762.6|6761.6|6772.6|6771.6|6750.9|6749.9|3493
1583136900000|2020-03-02 08:15:00|6762.9|6761.9|6757.9|6756.9|6773.9|6772.9|6745.6|6744.6|3034
1583137200000|2020-03-02 08:20:00|6757.4|6756.4|6745.6|6744.6|6774.1|6773.1|6745.4|6744.4|2499
1583137500000|2020-03-02 08:25:00|6745.9|6744.9|6736.6|6735.6|6755.1|6754.1|6732.6|6731.6|2060
1583137800000|2020-03-02 08:30:00|6736.4|6735.4|6757.6|6756.6|6758.6|6757.6|6724.6|6723.6|2230
1583138100000|2020-03-02 08:35:00|6757.9|6756.9|6751.1|6750.1|6769.6|6768.6|6741.6|6740.6|2684
1583138400000|2020-03-02 08:40:00|6751.8|6750.8|6756.1|6755.1|6773.3|6772.3|6745.6|6744.6|1758
1583138700000|2020-03-02 08:45:00|6756.6|6755.6|6747.8|6746.8|6758.1|6757.1|6742.1|6741.1|1378
1583139000000|2020-03-02 08:50:00|6747.6|6746.6|6734.3|6733.3|6755.6|6754.6|6734.1|6733.1|1246
1583139300000|2020-03-02 08:55:00|6733.3|6732.3|6721.1|6720.1|6739.6|6738.6|6719.3|6718.3|2080
1583139600000|2020-03-02 09:00:00|6720.8|6719.8|6744.6|6743.6|6744.8|6743.8|6717.8|6716.8|1918
1583139900000|2020-03-02 09:05:00|6744.8|6743.8|6731.8|6730.8|6749.1|6748.1|6728.8|6727.8|1641
1583140200000|2020-03-02 09:10:00|6730.8|6729.8|6729.8|6728.8|6743.1|6742.1|6725.6|6724.6|1347
1583140500000|2020-03-02 09:15:00|6730.1|6729.1|6735.6|6734.6|6735.6|6734.6|6722.1|6721.1|1887
1583140800000|2020-03-02 09:20:00|6735.3|6734.3|6749.8|6748.8|6751.8|6750.8|6734.3|6733.3|1747
1583141100000|2020-03-02 09:25:00|6749.6|6748.6|6743.8|6742.8|6749.8|6748.8|6734.8|6733.8|1568
1583141400000|2020-03-02 09:30:00|6743.6|6742.6|6717.6|6716.6|6750.6|6749.6|6717.6|6716.6|2064
1583141700000|2020-03-02 09:35:00|6717.3|6716.3|6699.1|6698.1|6717.6|6716.6|6698.8|6697.8|2304
1583142000000|2020-03-02 09:40:00|6698.8|6697.8|6677.8|6676.8|6703.1|6702.1|6673.3|6672.3|2030
1583142300000|2020-03-02 09:45:00|6677.6|6676.6|6676.8|6675.8|6684.1|6683.1|6671.6|6670.6|1729
1583142600000|2020-03-02 09:50:00|6676.6|6675.6|6657.3|6656.3|6679.3|6678.3|6655.8|6654.8|1167
1583142900000|2020-03-02 09:55:00|6657.1|6656.1|6675.3|6674.3|6676.1|6675.1|6650.1|6649.1|1448
1583143200000|2020-03-02 10:00:00|6675.1|6674.1|6658.3|6657.3|6676.1|6675.1|6656.8|6655.8|1298
1583143500000|2020-03-02 10:05:00|6658.6|6657.6|6646.1|6645.1|6662.3|6661.3|6646.1|6645.1|996
1583143800000|2020-03-02 10:10:00|6646.3|6645.3|6635.1|6634.1|6649.1|6648.1|6634.1|6633.1|1464
1583144100000|2020-03-02 10:15:00|6635.3|6634.3|6651.3|6650.3|6658.6|6657.6|6631.3|6630.3|1395
1583144400000|2020-03-02 10:20:00|6651.6|6650.6|6632.8|6631.8|6651.6|6650.6|6632.8|6631.8|1228
1583144700000|2020-03-02 10:25:00|6633.1|6632.1|6659.8|6658.8|6662.8|6661.8|6632.8|6631.8|1457
1583145000000|2020-03-02 10:30:00|6660.3|6659.3|6662.8|6661.8|6675.3|6674.3|6655.8|6654.8|1485
1583145300000|2020-03-02 10:35:00|6662.6|6661.6|6656.3|6655.3|6665.8|6664.8|6653.6|6652.6|788
1583145600000|2020-03-02 10:40:00|6656.1|6655.1|6646.8|6645.8|6657.3|6656.3|6644.3|6643.3|797
1583145900000|2020-03-02 10:45:00|6647.3|6646.3|6635.8|6634.8|6650.3|6649.3|6634.3|6633.3|1090
1583146200000|2020-03-02 10:50:00|6636.1|6635.1|6642.8|6641.8|6643.8|6642.8|6630.8|6629.8|1023
1583146500000|2020-03-02 10:55:00|6642.6|6641.6|6621.1|6620.1|6642.6|6641.6|6621.1|6620.1|990
1583146800000|2020-03-02 11:00:00|6622.6|6621.6|6613.1|6612.1|6631.8|6630.8|6612.3|6611.3|1589
1583147100000|2020-03-02 11:05:00|6612.8|6611.8|6608.8|6607.8|6619.3|6618.3|6607.8|6606.8|1231
1583147400000|2020-03-02 11:10:00|6607.8|6606.8|6597.8|6596.8|6613.6|6612.6|6597.8|6596.8|1055
1583147700000|2020-03-02 11:15:00|6597.3|6596.3|6622.8|6621.8|6623.6|6622.6|6597.3|6596.3|1034
1583148000000|2020-03-02 11:20:00|6623.1|6622.1|6610.3|6609.3|6624.8|6623.8|6604.8|6603.8|1300
1583148300000|2020-03-02 11:25:00|6610.6|6609.6|6596.6|6595.6|6610.8|6609.8|6596.3|6595.3|985
1583148600000|2020-03-02 11:30:00|6596.8|6595.8|6583.8|6582.8|6603.8|6602.8|6582.8|6581.8|1193
1583148900000|2020-03-02 11:35:00|6584.1|6583.1|6584.1|6583.1|6591.3|6590.3|6579.8|6578.8|1553
1583149200000|2020-03-02 11:40:00|6584.3|6583.3|6556.3|6555.3|6585.1|6584.1|6554.1|6553.1|3063
1583149500000|2020-03-02 11:45:00|6556.1|6555.1|6570.6|6569.6|6573.3|6572.3|6553.6|6552.6|3418
1583149800000|2020-03-02 11:50:00|6570.8|6569.8|6541.3|6540.3|6571.1|6570.1|6541.3|6540.3|1808
1583150100000|2020-03-02 11:55:00|6541.1|6540.1|6505.3|6504.3|6546.3|6545.3|6496.3|6495.3|3868
1583150400000|2020-03-02 12:00:00|6505.8|6504.8|6522.8|6521.8|6540.3|6539.3|6503.8|6502.8|2959
1583150700000|2020-03-02 12:05:00|6523.1|6522.1|6550.3|6549.3|6553.3|6552.3|6519.8|6518.8|3104
1583151000000|2020-03-02 12:10:00|6550.1|6549.1|6531.3|6530.3|6552.3|6551.3|6522.3|6521.3|1791
1583151300000|2020-03-02 12:15:00|6532.3|6531.3|6524.1|6523.1|6544.3|6543.3|6523.8|6522.8|1903
1583151600000|2020-03-02 12:20:00|6523.8|6522.8|6528.8|6527.8|6538.1|6537.1|6519.6|6518.6|2637
1583151900000|2020-03-02 12:25:00|6529.1|6528.1|6552.6|6551.6|6554.1|6553.1|6527.8|6526.8|1623
1583152200000|2020-03-02 12:30:00|6551.8|6550.8|6537.3|6536.3|6552.6|6551.6|6536.6|6535.6|1358
1583152500000|2020-03-02 12:35:00|6537.6|6536.6|6542.3|6541.3|6556.1|6555.1|6533.8|6532.8|1250
1583152800000|2020-03-02 12:40:00|6542.1|6541.1|6543.1|6542.1|6553.3|6552.3|6539.8|6538.8|1305
1583153100000|2020-03-02 12:45:00|6543.3|6542.3|6558.3|6557.3|6563.8|6562.8|6541.3|6540.3|1141
1583153400000|2020-03-02 12:50:00|6558.1|6557.1|6566.1|6565.1|6568.6|6567.6|6557.1|6556.1|1560
1583153700000|2020-03-02 12:55:00|6565.8|6564.8|6593.8|6592.8|6594.5|6593.5|6565.8|6564.8|1676
1583154000000|2020-03-02 13:00:00|6596.8|6595.8|6593.5|6592.5|6596.8|6595.8|6584.3|6583.3|1194
1583154300000|2020-03-02 13:05:00|6593.3|6592.3|6588.3|6587.3|6599.3|6598.3|6586.8|6585.8|960
1583154600000|2020-03-02 13:10:00|6587.8|6586.8|6597.8|6596.8|6600.3|6599.3|6584|6583|1090
1583154900000|2020-03-02 13:15:00|6597.5|6596.5|6604.8|6603.8|6609.5|6608.5|6595.3|6594.3|2291
1583155200000|2020-03-02 13:20:00|6605|6604|6581.5|6580.5|6605.3|6604.3|6579|6578|1894
1583155500000|2020-03-02 13:25:00|6581.3|6580.3|6583|6582|6583.8|6582.8|6569.8|6568.8|1474
1583155800000|2020-03-02 13:30:00|6583.3|6582.3|6578.5|6577.5|6583.3|6582.3|6568.8|6567.8|1250
1583156100000|2020-03-02 13:35:00|6578.8|6577.8|6571.8|6570.8|6583.5|6582.5|6570|6569|1229
1583156400000|2020-03-02 13:40:00|6572.5|6571.5|6559.5|6558.5|6581|6580|6559.3|6558.3|1328
1583156700000|2020-03-02 13:45:00|6559.3|6558.3|6576.3|6575.3|6576.3|6575.3|6559.3|6558.3|1584
1583157000000|2020-03-02 13:50:00|6576|6575|6589.8|6588.8|6590.3|6589.3|6574.3|6573.3|1818
1583157300000|2020-03-02 13:55:00|6589.5|6588.5|6613|6612|6617|6616|6589.3|6588.3|2359
1583157600000|2020-03-02 14:00:00|6613.3|6612.3|6620.5|6619.5|6628.5|6627.5|6612.5|6611.5|2181
1583157900000|2020-03-02 14:05:00|6620.8|6619.8|6626.5|6625.5|6629.3|6628.3|6617.8|6616.8|1488
1583158200000|2020-03-02 14:10:00|6626.8|6625.8|6626|6625|6631.8|6630.8|6619.8|6618.8|1451
1583158500000|2020-03-02 14:15:00|6625.8|6624.8|6624.8|6623.8|6628|6627|6615|6614|1710
1583158800000|2020-03-02 14:20:00|6625|6624|6635|6634|6636.5|6635.5|6625|6624|1123
1583159100000|2020-03-02 14:25:00|6634.8|6633.8|6648.5|6647.5|6648.5|6647.5|6634.8|6633.8|1449
1583159400000|2020-03-02 14:30:00|6648|6647|6622|6621|6650.8|6649.8|6619.3|6618.3|5776
1583159700000|2020-03-02 14:35:00|6621.5|6620.5|6603.3|6602.3|6624|6623|6603.3|6602.3|3794
1583160000000|2020-03-02 14:40:00|6603|6602|6605|6604|6620.5|6619.5|6601.5|6600.5|3646
1583160300000|2020-03-02 14:45:00|6605.3|6604.3|6609.8|6608.8|6630.5|6629.5|6604|6603|3069
1583160600000|2020-03-02 14:50:00|6609.5|6608.5|6625|6624|6627|6626|6597|6596|3267
1583160900000|2020-03-02 14:55:00|6624.8|6623.8|6608.5|6607.5|6625.8|6624.8|6606.5|6605.5|2785
1583161200000|2020-03-02 15:00:00|6609.5|6608.5|6598|6597|6614|6613|6592|6591|2836
1583161500000|2020-03-02 15:05:00|6598.3|6597.3|6601.8|6600.8|6608|6607|6589.8|6588.8|4105
1583161800000|2020-03-02 15:10:00|6601.3|6600.3|6624.3|6623.3|6624.8|6623.8|6596.8|6595.8|2916
1583162100000|2020-03-02 15:15:00|6624.6|6623.6|6602.1|6601.1|6632.8|6631.8|6601.1|6600.1|2515
1583162400000|2020-03-02 15:20:00|6602.3|6601.3|6600.8|6599.8|6616.6|6615.6|6599.1|6598.1|2121
1583162700000|2020-03-02 15:25:00|6601.1|6600.1|6616.6|6615.6|6618.1|6617.1|6597.6|6596.6|3017
1583163000000|2020-03-02 15:30:00|6616.8|6615.8|6596.3|6595.3|6620.1|6619.1|6594.3|6593.3|3061
1583163300000|2020-03-02 15:35:00|6596.6|6595.6|6610.8|6609.8|6614.8|6613.8|6594.1|6593.1|3096
1583163600000|2020-03-02 15:40:00|6611.1|6610.1|6619.8|6618.8|6627.8|6626.8|6608.3|6607.3|2773
1583163900000|2020-03-02 15:45:00|6620.1|6619.1|6634.3|6633.3|6637.6|6636.6|6618.3|6617.3|2555
1583164200000|2020-03-02 15:50:00|6634.6|6633.6|6653.3|6652.3|6654.3|6653.3|6631.6|6630.6|2631
1583164500000|2020-03-02 15:55:00|6653.6|6652.6|6658.8|6657.8|6661.1|6660.1|6649.3|6648.3|3099
1583164800000|2020-03-02 16:00:00|6659.3|6658.3|6652.3|6651.3|6663.1|6662.1|6644.6|6643.6|3574
1583165100000|2020-03-02 16:05:00|6652.6|6651.6|6643.6|6642.6|6654.6|6653.6|6641.6|6640.6|3055
1583165400000|2020-03-02 16:10:00|6643.3|6642.3|6637.8|6636.8|6650.6|6649.6|6625.3|6624.3|4567
1583165700000|2020-03-02 16:15:00|6638.1|6637.1|6676.1|6675.1|6676.1|6675.1|6637.6|6636.6|7045
1583166000000|2020-03-02 16:20:00|6675.8|6674.8|6658.3|6657.3|6679.1|6678.1|6651.3|6650.3|6248
1583166300000|2020-03-02 16:25:00|6658.6|6657.6|6656.1|6655.1|6666.6|6665.6|6649.1|6648.1|6878
1583166600000|2020-03-02 16:30:00|6656.6|6655.6|6654.8|6652.8|6684.3|6682.3|6648.6|6647.6|14306
1583166900000|2020-03-02 16:35:00|6655.1|6653.1|6689.6|6687.6|6690.8|6688.8|6652.6|6650.6|5490
1583167200000|2020-03-02 16:40:00|6689.3|6687.3|6683.3|6681.3|6689.3|6687.3|6669.8|6667.8|2154
1583167500000|2020-03-02 16:45:00|6683.6|6681.6|6671.3|6669.3|6684.3|6682.3|6664.6|6662.6|2440
1583167800000|2020-03-02 16:50:00|6671.1|6669.1|6685.8|6683.8|6690.3|6688.3|6669.3|6667.3|783
1583168100000|2020-03-02 16:55:00|6686.1|6684.1|6688.6|6686.6|6691.8|6689.8|6683.1|6681.1|874
1583168400000|2020-03-02 17:00:00|6688.3|6686.3|6690.3|6688.3|6696.3|6694.3|6686.8|6684.8|350
1583168700000|2020-03-02 17:05:00|6690.6|6688.6|6678.6|6676.6|6696.1|6694.1|6678.6|6676.6|536
1583169000000|2020-03-02 17:10:00|6678.3|6676.3|6664.8|6662.8|6679.6|6677.6|6663.8|6661.8|1141
1583169300000|2020-03-02 17:15:00|6665.6|6663.6|6658.8|6656.8|6665.8|6663.8|6653.3|6651.3|670
1583169600000|2020-03-02 17:20:00|6658.6|6656.6|6653.3|6651.3|6662.3|6660.3|6650.3|6648.3|391
1583169900000|2020-03-02 17:25:00|6652.8|6650.8|6661.3|6659.3|6662.6|6660.6|6652.3|6650.3|482
1583170200000|2020-03-02 17:30:00|6661.6|6659.6|6664.1|6662.1|6669.1|6667.1|6660.1|6658.1|505
1583170500000|2020-03-02 17:35:00|6664.3|6662.3|6668.6|6666.6|6671.3|6669.3|6663.3|6661.3|645
1583170800000|2020-03-02 17:40:00|6668.3|6666.3|6662.1|6660.1|6671.3|6669.3|6656.3|6654.3|496
1583171100000|2020-03-02 17:45:00|6662.3|6660.3|6667.8|6665.8|6675.3|6673.3|6662.3|6660.3|331
1583171400000|2020-03-02 17:50:00|6668.1|6666.1|6675.1|6673.1|6675.8|6673.8|6663.3|6661.3|342
1583171700000|2020-03-02 17:55:00|6674.8|6672.8|6674.8|6672.8|6679.8|6677.8|6671.3|6669.3|199
1583172000000|2020-03-02 18:00:00|6675.8|6673.8|6678.8|6676.8|6679.1|6677.1|6668.3|6666.3|236
1583172300000|2020-03-02 18:05:00|6678.6|6676.6|6667.6|6665.6|6678.8|6676.8|6663.3|6661.3|413
1583172600000|2020-03-02 18:10:00|6667.8|6665.8|6672.8|6670.8|6674.8|6672.8|6666.6|6664.6|265
1583172900000|2020-03-02 18:15:00|6672.6|6670.6|6661.3|6659.3|6674.6|6672.6|6659.3|6657.3|242
1583173200000|2020-03-02 18:20:00|6661.6|6659.6|6658.3|6656.3|6665.8|6663.8|6655.3|6653.3|408
1583173500000|2020-03-02 18:25:00|6656.6|6654.6|6653.3|6651.3|6658.8|6656.8|6644.8|6642.8|402
1583173800000|2020-03-02 18:30:00|6653.1|6651.1|6652.8|6650.8|6656.6|6654.6|6642.3|6640.3|828
1583174100000|2020-03-02 18:35:00|6652.6|6650.6|6668.3|6666.3|6669.1|6667.1|6649.8|6647.8|407
1583174400000|2020-03-02 18:40:00|6668.6|6666.6|6672.3|6670.3|6673.3|6671.3|6662.6|6660.6|285
1583174700000|2020-03-02 18:45:00|6672.6|6670.6|6665.6|6663.6|6675.8|6673.8|6660.3|6658.3|262
1583175000000|2020-03-02 18:50:00|6665.3|6663.3|6658.3|6656.3|6672.3|6670.3|6655.8|6653.8|303
1583175300000|2020-03-02 18:55:00|6658.6|6656.6|6678.6|6676.6|6680.3|6678.3|6658.3|6656.3|500
1583175600000|2020-03-02 19:00:00|6678.3|6676.3|6683.3|6681.3|6685.3|6683.3|6677.3|6675.3|357
1583175900000|2020-03-02 19:05:00|6683.6|6681.6|6691.3|6689.3|6691.8|6689.8|6675.6|6673.6|261
1583176200000|2020-03-02 19:10:00|6690.8|6688.8|6686.8|6684.8|6691.8|6689.8|6681.3|6679.3|339
1583176500000|2020-03-02 19:15:00|6686.6|6684.6|6677.1|6675.1|6687.3|6685.3|6674.6|6672.6|220
1583176800000|2020-03-02 19:20:00|6677.3|6675.3|6670.1|6668.1|6682.6|6680.6|6670.1|6668.1|203
1583177100000|2020-03-02 19:25:00|6670.3|6668.3|6666.8|6664.8|6680.3|6678.3|6665.8|6663.8|346
1583177400000|2020-03-02 19:30:00|6667.1|6665.1|6661.3|6659.3|6671.8|6669.8|6661.3|6659.3|174
1583177700000|2020-03-02 19:35:00|6661.8|6659.8|6643.8|6641.8|6663.3|6661.3|6642.3|6640.3|311
1583178000000|2020-03-02 19:40:00|6642.8|6640.8|6622.8|6620.8|6642.8|6640.8|6618.3|6616.3|837
1583178300000|2020-03-02 19:45:00|6622.6|6620.6|6627.1|6625.1|6631.1|6629.1|6612.8|6610.8|876
1583178600000|2020-03-02 19:50:00|6626.8|6624.8|6631.6|6629.6|6632.1|6630.1|6616.1|6614.1|843
1583178900000|2020-03-02 19:55:00|6631.3|6629.3|6618.6|6616.6|6634.8|6632.8|6616.6|6614.6|392
1583179200000|2020-03-02 20:00:00|6618.8|6616.8|6637.1|6635.1|6639.3|6637.3|6618.8|6616.8|330
1583179500000|2020-03-02 20:05:00|6636.8|6634.8|6650.1|6648.1|6654.8|6652.8|6635.6|6633.6|305
1583179800000|2020-03-02 20:10:00|6649.8|6647.8|6652.3|6650.3|6657.6|6655.6|6645.3|6643.3|401
1583180100000|2020-03-02 20:15:00|6651.8|6649.8|6652.8|6650.8|6661.8|6659.8|6647.1|6645.1|289
1583180400000|2020-03-02 20:20:00|6653.1|6651.1|6673.3|6671.3|6673.6|6671.6|6652.3|6650.3|197
1583180700000|2020-03-02 20:25:00|6673.1|6671.1|6670.8|6668.8|6674.6|6672.6|6667.3|6665.3|144
1583181000000|2020-03-02 20:30:00|6671.3|6669.3|6677.6|6675.6|6678.1|6676.1|6666.3|6664.3|199
1583181300000|2020-03-02 20:35:00|6677.3|6675.3|6702.3|6700.3|6703.1|6701.1|6677.3|6675.3|573
1583181600000|2020-03-02 20:40:00|6702.1|6700.1|6693.8|6691.8|6704.3|6702.3|6690.8|6688.8|289
1583181900000|2020-03-02 20:45:00|6694.3|6692.3|6722.3|6720.3|6729.1|6727.1|6694.3|6692.3|1395
1583182200000|2020-03-02 20:50:00|6722.8|6720.8|6752.6|6750.6|6753.3|6751.3|6722.8|6720.8|699
1583182500000|2020-03-02 20:55:00|6751.8|6749.8|6757|6753|6757|6753|6734.1|6732.1|511
1583182800000|2020-03-02 21:00:00|6758.6|6754.6|6750.3|6746.3|6762.2|6758.2|6739.1|6735.1|0
1583183100000|2020-03-02 21:05:00|6750.9|6746.9|6737.2|6733.2|6760.5|6756.5|6735.6|6731.6|0
1583183400000|2020-03-02 21:10:00|6737.7|6733.7|6696.7|6692.7|6738.9|6734.9|6694|6690|0
1583183700000|2020-03-02 21:15:00|6696.9|6692.9|6704.5|6700.5|6712.2|6708.2|6696.9|6692.9|0
1583184000000|2020-03-02 21:20:00|6704.4|6700.4|6710.1|6706.1|6710.8|6706.8|6703.8|6699.8|0
1583184300000|2020-03-02 21:25:00|6710.2|6706.2|6710.3|6706.3|6713.7|6709.7|6709.7|6705.7|0
1583184600000|2020-03-02 21:30:00|6711.3|6707.3|6739.4|6735.4|6742.1|6738.1|6706.7|6702.7|0
1583184900000|2020-03-02 21:35:00|6738.8|6734.8|6719.7|6715.7|6738.8|6734.8|6718.5|6714.5|0
1583185200000|2020-03-02 21:40:00|6719.2|6715.2|6723.3|6719.3|6730.9|6726.9|6718.6|6714.6|0
1583185500000|2020-03-02 21:45:00|6722.7|6718.7|6733.6|6729.6|6733.6|6729.6|6722.2|6718.2|0
1583185800000|2020-03-02 21:50:00|6734.1|6730.1|6714.2|6710.2|6734.1|6730.1|6705|6701|0
1583186100000|2020-03-02 21:55:00|6713.7|6709.7|6717.6|6713.6|6718.6|6714.6|6707.2|6703.2|0
1583186400000|2020-03-02 22:00:00|6716.7|6712.7|6714.1|6710.1|6717.7|6713.7|6713.8|6709.8|0
1583186700000|2020-03-02 22:05:00|6713.7|6709.7|6716.6|6712.6|6716.7|6712.7|6713|6709|0
1583187000000|2020-03-02 22:10:00|6716.9|6712.9|6717.1|6713.1|6717.1|6713.1|6715.3|6711.3|0
1583187300000|2020-03-02 22:15:00|6717.2|6713.2|6719.4|6715.4|6721.4|6717.4|6715.9|6711.9|0
1583187600000|2020-03-02 22:20:00|6719.8|6715.8|6721.5|6717.5|6722.8|6718.8|6719.1|6715.1|0
1583187900000|2020-03-02 22:25:00|6721.4|6717.4|6718.3|6714.3|6721.4|6717.4|6716.9|6712.9|0
1583188200000|2020-03-02 22:30:00|6718.4|6714.4|6722.6|6718.6|6723.6|6719.6|6715.9|6711.9|0
1583188500000|2020-03-02 22:35:00|6722.7|6718.7|6724.7|6720.7|6725.4|6721.4|6722.4|6718.4|0
1583188800000|2020-03-02 22:40:00|6725.5|6721.5|6725.5|6721.5|6726.2|6722.2|6725|6721|0
1583189100000|2020-03-02 22:45:00|6725.4|6721.4|6726.4|6722.4|6727|6723|6724.3|6720.3|0
1583189400000|2020-03-02 22:50:00|6726.7|6722.7|6732.1|6728.1|6732.1|6728.1|6726.6|6722.6|0
1583189700000|2020-03-02 22:55:00|6732.2|6728.2|6730.7|6726.7|6733.1|6729.1|6726.8|6722.8|0
1583190000000|2020-03-02 23:00:00|6728.9|6724.9|6730.2|6726.2|6743.2|6739.2|6723.5|6719.5|0
1583190300000|2020-03-02 23:05:00|6730.8|6726.8|6730|6726|6739.8|6735.8|6722.9|6718.9|0
1583190600000|2020-03-02 23:10:00|6730.3|6726.3|6729.2|6725.2|6737.4|6733.4|6728.9|6724.9|0
1583190900000|2020-03-02 23:15:00|6728.9|6724.9|6728.6|6724.6|6734.9|6730.9|6726.4|6722.4|0
1583191200000|2020-03-02 23:20:00|6728.1|6724.1|6722.4|6718.4|6728.1|6724.1|6714.2|6710.2|0
1583191500000|2020-03-02 23:25:00|6721.8|6717.8|6723.4|6719.4|6727.2|6723.2|6717.9|6713.9|0
1583191800000|2020-03-02 23:30:00|6723.7|6719.7|6717.7|6713.7|6724.5|6720.5|6713.2|6709.2|0
1583192100000|2020-03-02 23:35:00|6718.2|6714.2|6709.6|6705.6|6719|6715|6708.5|6704.5|0
1583192400000|2020-03-02 23:40:00|6709.3|6705.3|6715.6|6711.6|6717.7|6713.7|6709.3|6705.3|0
1583192700000|2020-03-02 23:45:00|6716.2|6712.2|6723.2|6719.2|6724.8|6720.8|6716.2|6712.2|0
1583193000000|2020-03-02 23:50:00|6722.6|6718.6|6741.5|6737.5|6743.9|6739.9|6722.6|6718.6|0
1583193300000|2020-03-02 23:55:00|6741.2|6737.2|6745.3|6741.3|6745.6|6741.6|6734.3|6730.3|0
1583193600000|2020-03-03 00:00:00|6745.6|6741.6|6764|6760|6767.9|6763.9|6743.7|6739.7|0
1583193900000|2020-03-03 00:05:00|6762.9|6758.9|6757.3|6753.3|6768.9|6764.9|6752.5|6748.5|0
1583194200000|2020-03-03 00:10:00|6757.8|6753.8|6747.3|6743.3|6759.4|6755.4|6742.7|6738.7|0
1583194500000|2020-03-03 00:15:00|6746.7|6742.7|6746.7|6742.7|6757.3|6753.3|6745.6|6741.6|0
1583194800000|2020-03-03 00:20:00|6746.5|6742.5|6755.8|6751.8|6757.3|6753.3|6743.8|6739.8|0
1583195100000|2020-03-03 00:25:00|6755.9|6751.9|6760.4|6756.4|6763.4|6759.4|6755.8|6751.8|0
1583195400000|2020-03-03 00:30:00|6760.3|6756.3|6759|6755|6762.4|6758.4|6757.9|6753.9|0
1583195700000|2020-03-03 00:35:00|6759.8|6755.8|6760.3|6756.3|6765.4|6761.4|6757.6|6753.6|0
1583196000000|2020-03-03 00:40:00|6760.4|6756.4|6759.8|6755.8|6764.3|6760.3|6757.7|6753.7|0
1583196300000|2020-03-03 00:45:00|6759.6|6755.6|6763.4|6759.4|6763.5|6759.5|6757.7|6753.7|0
1583196600000|2020-03-03 00:50:00|6762.7|6758.7|6761.8|6757.8|6767.5|6763.5|6761.8|6757.8|0
1583196900000|2020-03-03 00:55:00|6761.7|6757.7|6769.7|6765.7|6771.3|6767.3|6761.7|6757.7|0
1583197200000|2020-03-03 01:00:00|6769.9|6765.9|6757.3|6754.3|6772.1|6768.3|6753.1|6750.1|548
1583197500000|2020-03-03 01:05:00|6757.6|6754.6|6752.3|6749.3|6758.1|6755.1|6751.6|6748.6|85
1583197800000|2020-03-03 01:10:00|6752.8|6749.8|6746.8|6743.8|6757.1|6754.1|6746.6|6743.6|63
1583198100000|2020-03-03 01:15:00|6750.3|6747.3|6740.6|6737.6|6753.1|6750.1|6737.3|6734.3|82
1583198400000|2020-03-03 01:20:00|6740.8|6737.8|6742.6|6739.6|6745.6|6742.6|6737.1|6734.1|51
1583198700000|2020-03-03 01:25:00|6742.8|6739.8|6754.6|6751.6|6756.8|6753.8|6742.8|6739.8|40
1583199000000|2020-03-03 01:30:00|6754.8|6751.8|6750.3|6747.3|6758.1|6755.1|6747.1|6744.1|64
1583199300000|2020-03-03 01:35:00|6750.1|6747.1|6747.3|6744.3|6753.1|6750.1|6744.8|6741.8|15
1583199600000|2020-03-03 01:40:00|6747.6|6744.6|6739.8|6736.8|6747.8|6744.8|6738.1|6735.1|21
1583199900000|2020-03-03 01:45:00|6739.6|6736.6|6721.3|6718.3|6740.1|6737.1|6721.1|6718.1|116
1583200200000|2020-03-03 01:50:00|6721.1|6718.1|6722.1|6719.1|6731.3|6728.3|6719.8|6716.8|73
1583200500000|2020-03-03 01:55:00|6721.8|6718.8|6718.6|6715.6|6724.3|6721.3|6718.6|6715.6|49
1583200800000|2020-03-03 02:00:00|6719.1|6716.1|6727.3|6724.3|6727.3|6724.3|6719.1|6716.1|28
1583201100000|2020-03-03 02:05:00|6729.3|6726.3|6728.3|6725.3|6734.6|6731.6|6728.3|6725.3|21
1583201400000|2020-03-03 02:10:00|6727.8|6724.8|6723.6|6720.6|6727.8|6724.8|6719.3|6716.3|29
1583201700000|2020-03-03 02:15:00|6725.1|6722.1|6724.6|6721.6|6726.6|6723.6|6724.6|6721.6|9
1583202000000|2020-03-03 02:20:00|6723.8|6720.8|6716.3|6713.3|6723.8|6720.8|6713.8|6710.8|54
1583202300000|2020-03-03 02:25:00|6716.1|6713.1|6720.8|6717.8|6723.8|6720.8|6711.1|6708.1|55
1583202600000|2020-03-03 02:30:00|6720.6|6717.6|6726.6|6723.6|6731.1|6728.1|6720.1|6717.1|19
1583202900000|2020-03-03 02:35:00|6726.8|6723.8|6725.3|6722.3|6726.8|6723.8|6720.6|6717.6|36
1583203200000|2020-03-03 02:40:00|6724.3|6721.3|6724.1|6721.1|6726.8|6723.8|6718.3|6715.3|32
1583203500000|2020-03-03 02:45:00|6724.6|6721.6|6731.3|6728.3|6735.1|6732.1|6721.8|6718.8|58
1583203800000|2020-03-03 02:50:00|6731.8|6728.8|6726.3|6723.3|6731.8|6728.8|6724.6|6721.6|31
1583204100000|2020-03-03 02:55:00|6726.1|6723.1|6716.3|6713.3|6726.1|6723.1|6712.8|6709.8|37
1583204400000|2020-03-03 03:00:00|6716.1|6713.1|6720.6|6717.6|6723.6|6720.6|6714.6|6711.6|35
1583204700000|2020-03-03 03:05:00|6720.8|6717.8|6720.3|6717.3|6722.6|6719.6|6718.8|6715.8|23
1583205000000|2020-03-03 03:10:00|6720.1|6717.1|6723.1|6720.1|6723.1|6720.1|6715.8|6712.8|33
1583205300000|2020-03-03 03:15:00|6723.3|6720.3|6717.3|6714.3|6725.1|6722.1|6717.1|6714.1|31
1583205600000|2020-03-03 03:20:00|6717.1|6714.1|6721.3|6718.3|6726.3|6723.3|6716.3|6713.3|47
1583205900000|2020-03-03 03:25:00|6720.8|6717.8|6732.1|6729.1|6733.3|6730.3|6717.8|6714.8|24
1583206200000|2020-03-03 03:30:00|6731.8|6728.8|6738.6|6735.6|6741.1|6738.1|6726.3|6723.3|64
1583206500000|2020-03-03 03:35:00|6739.1|6736.1|6732.6|6729.6|6739.1|6736.1|6728.6|6725.6|18
1583206800000|2020-03-03 03:40:00|6732.8|6729.8|6735.1|6732.1|6736.6|6733.6|6732.3|6729.3|6
1583207100000|2020-03-03 03:45:00|6735.3|6732.3|6733.6|6730.6|6736.1|6733.1|6728.1|6725.1|9
1583207400000|2020-03-03 03:50:00|6733.8|6730.8|6736.6|6733.6|6740.6|6737.6|6733.8|6730.8|7
1583207700000|2020-03-03 03:55:00|6736.8|6733.8|6731.6|6728.6|6739.8|6736.8|6730.1|6727.1|9
1583208000000|2020-03-03 04:00:00|6731.3|6728.3|6725.6|6722.6|6733.1|6730.1|6723.8|6720.8|12
1583208300000|2020-03-03 04:05:00|6724.8|6721.8|6723.3|6720.3|6726.6|6723.6|6718.1|6715.1|37
1583208600000|2020-03-03 04:10:00|6723.1|6720.1|6724.1|6721.1|6727.8|6724.8|6722.1|6719.1|8
1583208900000|2020-03-03 04:15:00|6724.3|6721.3|6725.1|6722.1|6728.6|6725.6|6723.6|6720.6|8
1583209200000|2020-03-03 04:20:00|6723.6|6720.6|6706.3|6703.3|6723.6|6720.6|6704.3|6701.3|95
1583209500000|2020-03-03 04:25:00|6706.6|6703.6|6699.3|6696.3|6707.8|6704.8|6698.1|6695.1|51
1583209800000|2020-03-03 04:30:00|6699.1|6696.1|6689.3|6686.3|6700.1|6697.1|6689.3|6686.3|36
1583210100000|2020-03-03 04:35:00|6689.1|6686.1|6700.1|6697.1|6701.3|6698.3|6687.3|6684.3|52
1583210400000|2020-03-03 04:40:00|6699.8|6696.8|6692.3|6689.3|6709.8|6706.8|6692.3|6689.3|19
1583210700000|2020-03-03 04:45:00|6690.8|6687.8|6699.1|6696.1|6699.6|6696.6|6690.8|6687.8|4
1583211000000|2020-03-03 04:50:00|6699.3|6696.3|6701.8|6698.8|6705.3|6702.3|6699.3|6696.3|3
1583211300000|2020-03-03 04:55:00|6702.1|6699.1|6700.1|6697.1|6705.8|6702.8|6700.1|6697.1|9
1583211600000|2020-03-03 05:00:00|6700.3|6697.3|6703.6|6700.6|6711.8|6708.8|6699.6|6696.6|21
1583211900000|2020-03-03 05:05:00|6702.8|6699.8|6691.8|6688.8|6703.1|6700.1|6690.3|6687.3|21
1583212200000|2020-03-03 05:10:00|6692.1|6689.1|6693.3|6690.3|6693.8|6690.8|6688.8|6685.8|88
1583212500000|2020-03-03 05:15:00|6692.8|6689.8|6686.1|6683.1|6693.1|6690.1|6685.6|6682.6|6
1583212800000|2020-03-03 05:20:00|6685.8|6682.8|6684.1|6681.1|6685.8|6682.8|6683.1|6680.1|19
1583213100000|2020-03-03 05:25:00|6683.8|6680.8|6682.8|6679.8|6687.6|6684.6|6679.3|6676.3|47
1583213400000|2020-03-03 05:30:00|6682.6|6679.6|6686.3|6683.3|6691.6|6688.6|6676.1|6673.1|94
1583213700000|2020-03-03 05:35:00|6686.1|6683.1|6688.6|6685.6|6695.8|6692.8|6684.1|6681.1|65
1583214000000|2020-03-03 05:40:00|6687.8|6684.8|6688.8|6685.8|6692.8|6689.8|6685.8|6682.8|19
1583214300000|2020-03-03 05:45:00|6688.6|6685.6|6680.8|6677.8|6688.8|6685.8|6680.3|6677.3|19
1583214600000|2020-03-03 05:50:00|6680.6|6677.6|6679.8|6676.8|6684.1|6681.1|6677.1|6674.1|12
1583214900000|2020-03-03 05:55:00|6680.1|6677.1|6674.3|6671.3|6685.8|6682.8|6673.1|6670.1|23
1583215200000|2020-03-03 06:00:00|6674.1|6671.1|6656.1|6653.1|6674.1|6671.1|6654.1|6651.1|92
1583215500000|2020-03-03 06:05:00|6657.3|6654.3|6649.8|6646.8|6662.1|6659.1|6649.6|6646.6|116
1583215800000|2020-03-03 06:10:00|6649.6|6646.6|6651.8|6648.8|6652.3|6649.3|6647.8|6644.8|75
1583216100000|2020-03-03 06:15:00|6652.1|6649.1|6646.8|6643.8|6652.1|6649.1|6645.1|6642.1|38
1583216400000|2020-03-03 06:20:00|6646.6|6643.6|6658.3|6655.3|6665.8|6662.8|6646.1|6643.1|32
1583216700000|2020-03-03 06:25:00|6658.6|6655.6|6668.3|6665.3|6669.6|6666.6|6655.6|6652.6|40
1583217000000|2020-03-03 06:30:00|6669.3|6666.3|6660.6|6657.6|6670.1|6667.1|6660.6|6657.6|65
1583217300000|2020-03-03 06:35:00|6659.6|6656.6|6666.1|6663.1|6668.1|6665.1|6657.3|6654.3|31
1583217600000|2020-03-03 06:40:00|6664.8|6661.8|6674.6|6671.6|6675.1|6672.1|6662.6|6659.6|107
1583217900000|2020-03-03 06:45:00|6674.8|6671.8|6678.6|6675.6|6680.6|6677.6|6674.1|6671.1|64
1583218200000|2020-03-03 06:50:00|6678.8|6675.8|6679.8|6676.8|6681.8|6678.8|6675.3|6672.3|64
1583218500000|2020-03-03 06:55:00|6680.1|6677.1|6700.6|6697.6|6701.1|6698.1|6680.1|6677.1|138
1583218800000|2020-03-03 07:00:00|6700.3|6697.3|6717.8|6715.8|6717.8|6715.8|6692.6|6690.6|428
1583219100000|2020-03-03 07:05:00|6718.1|6716.1|6711.8|6709.8|6719.3|6717.3|6703.6|6701.6|247
1583219400000|2020-03-03 07:10:00|6711.6|6709.6|6726.3|6724.3|6729.6|6727.6|6711.3|6709.3|269
1583219700000|2020-03-03 07:15:00|6726.1|6724.1|6722.3|6720.3|6729.8|6727.8|6719.3|6717.3|172
1583220000000|2020-03-03 07:20:00|6722.1|6720.1|6719.3|6717.3|6722.1|6720.1|6713.8|6711.8|140
1583220300000|2020-03-03 07:25:00|6718.6|6716.6|6720.8|6718.8|6724.8|6722.8|6712.6|6710.6|190
1583220600000|2020-03-03 07:30:00|6721.1|6719.1|6709.3|6707.3|6723.3|6721.3|6707.8|6705.8|369
1583220900000|2020-03-03 07:35:00|6708.8|6706.8|6706.8|6704.8|6711.3|6709.3|6702.1|6700.1|341
1583221200000|2020-03-03 07:40:00|6707.1|6705.1|6720.3|6718.3|6726.3|6724.3|6706.8|6704.8|217
1583221500000|2020-03-03 07:45:00|6720.6|6718.6|6707.3|6705.3|6720.6|6718.6|6706.3|6704.3|107
1583221800000|2020-03-03 07:50:00|6707.6|6705.6|6715.6|6713.6|6716.8|6714.8|6704.8|6702.8|222
1583222100000|2020-03-03 07:55:00|6715.3|6713.3|6747.3|6745.3|6749.6|6747.6|6714.8|6712.8|829
1583222400000|2020-03-03 08:00:00|6746.8|6745.8|6751.1|6750.1|6755.3|6754.3|6716.8|6715.8|4944
1583222700000|2020-03-03 08:05:00|6750.6|6749.6|6739.8|6738.8|6751.8|6750.8|6718.3|6717.3|2594
1583223000000|2020-03-03 08:10:00|6739.6|6738.6|6777.3|6776.3|6777.8|6776.8|6736.6|6735.6|1894
1583223300000|2020-03-03 08:15:00|6776.6|6775.6|6790.8|6789.8|6790.8|6789.8|6769.3|6768.3|2487
1583223600000|2020-03-03 08:20:00|6793.8|6792.8|6799.8|6798.8|6801.1|6800.1|6783.3|6782.3|1980
1583223900000|2020-03-03 08:25:00|6800.1|6799.1|6793.8|6792.8|6800.8|6799.8|6784.8|6783.8|1170
1583224200000|2020-03-03 08:30:00|6793.6|6792.6|6806.8|6805.8|6807.1|6806.1|6793.1|6792.1|1600
1583224500000|2020-03-03 08:35:00|6806.6|6805.6|6809.6|6808.6|6814.3|6813.3|6802.3|6801.3|2987
1583224800000|2020-03-03 08:40:00|6810.7|6809.7|6805.9|6804.9|6815.2|6814.2|6804.4|6803.4|1965
1583225100000|2020-03-03 08:45:00|6805.7|6804.7|6801.7|6800.7|6812.7|6811.7|6795.9|6794.9|1607
1583225400000|2020-03-03 08:50:00|6801.4|6800.4|6788.9|6787.9|6803.4|6802.4|6788.9|6787.9|1535
1583225700000|2020-03-03 08:55:00|6788.7|6787.7|6788.9|6787.9|6793.4|6792.4|6781.4|6780.4|1564
1583226000000|2020-03-03 09:00:00|6789.2|6788.2|6770.7|6769.7|6789.4|6788.4|6769.7|6768.7|1492
1583226300000|2020-03-03 09:05:00|6770.4|6769.4|6794.4|6793.4|6796.4|6795.4|6768.2|6767.2|851
1583226600000|2020-03-03 09:10:00|6793.4|6792.4|6805.2|6804.2|6809.4|6808.4|6791.9|6790.9|833
1583226900000|2020-03-03 09:15:00|6805.7|6804.7|6810.4|6809.4|6810.9|6809.9|6801.9|6800.9|796
1583227200000|2020-03-03 09:20:00|6810.7|6809.7|6798.9|6797.9|6815.2|6814.2|6798.2|6797.2|793
1583227500000|2020-03-03 09:25:00|6799.2|6798.2|6804.4|6803.4|6804.7|6803.7|6794.4|6793.4|909
1583227800000|2020-03-03 09:30:00|6804.7|6803.7|6812.2|6811.2|6814.7|6813.7|6799.4|6798.4|1186
1583228100000|2020-03-03 09:35:00|6811.9|6810.9|6811.4|6810.4|6818.4|6817.4|6806.7|6805.7|1077
1583228400000|2020-03-03 09:40:00|6811.2|6810.2|6816.4|6815.4|6824.2|6823.2|6807.7|6806.7|894
1583228700000|2020-03-03 09:45:00|6815.9|6814.9|6816.4|6815.4|6818.7|6817.7|6807.7|6806.7|679
1583229000000|2020-03-03 09:50:00|6816.7|6815.7|6809.9|6808.9|6820.9|6819.9|6809.2|6808.2|684
1583229300000|2020-03-03 09:55:00|6810.2|6809.2|6826.4|6825.4|6826.4|6825.4|6809.4|6808.4|836
1583229600000|2020-03-03 10:00:00|6826.7|6825.7|6827.4|6826.4|6836.2|6835.2|6824.2|6823.2|2062
1583229900000|2020-03-03 10:05:00|6827.7|6826.7|6804.9|6803.9|6827.7|6826.7|6801.4|6800.4|1199
1583230200000|2020-03-03 10:10:00|6804.7|6803.7|6794.4|6793.4|6811.2|6810.2|6792.9|6791.9|780
1583230500000|2020-03-03 10:15:00|6794.7|6793.7|6801.9|6800.9|6806.4|6805.4|6794.7|6793.7|807
1583230800000|2020-03-03 10:20:00|6802.2|6801.2|6802.4|6801.4|6804.9|6803.9|6794.9|6793.9|783
1583231100000|2020-03-03 10:25:00|6802.2|6801.2|6807.7|6806.7|6813.4|6812.4|6799.2|6798.2|681
1583231400000|2020-03-03 10:30:00|6807.2|6806.2|6798.9|6797.9|6808.4|6807.4|6797.9|6796.9|1035
1583231700000|2020-03-03 10:35:00|6798.7|6797.7|6799.7|6798.7|6801.4|6800.4|6792.2|6791.2|1247
1583232000000|2020-03-03 10:40:00|6799.4|6798.4|6797.4|6796.4|6801.4|6800.4|6793.2|6792.2|905
1583232300000|2020-03-03 10:45:00|6797.7|6796.7|6805.9|6804.9|6810.4|6809.4|6796.2|6795.2|784
1583232600000|2020-03-03 10:50:00|6806.2|6805.2|6815.7|6814.7|6816.2|6815.2|6805.4|6804.4|589
1583232900000|2020-03-03 10:55:00|6815.9|6814.9|6822.4|6821.4|6824.4|6823.4|6812.4|6811.4|1211
1583233200000|2020-03-03 11:00:00|6821.9|6820.9|6805.7|6804.7|6821.9|6820.9|6802.4|6801.4|1015
1583233500000|2020-03-03 11:05:00|6805.9|6804.9|6791.9|6790.9|6809.2|6808.2|6788.4|6787.4|1153
1583233800000|2020-03-03 11:10:00|6791.7|6790.7|6789.7|6788.7|6794.4|6793.4|6777.4|6776.4|1150
1583234100000|2020-03-03 11:15:00|6790.2|6789.2|6791.7|6790.7|6793.9|6792.9|6782.2|6781.2|925
1583234400000|2020-03-03 11:20:00|6791.4|6790.4|6780.4|6779.4|6794.9|6793.9|6779.4|6778.4|775
1583234700000|2020-03-03 11:25:00|6780.2|6779.2|6768.9|6767.9|6781.2|6780.2|6767.7|6766.7|1044
1583235000000|2020-03-03 11:30:00|6768.7|6767.7|6779.9|6778.9|6783.2|6782.2|6768.4|6767.4|701
1583235300000|2020-03-03 11:35:00|6780.2|6779.2|6780.9|6779.9|6788.2|6787.2|6778.7|6777.7|738
1583235600000|2020-03-03 11:40:00|6781.2|6780.2|6774.2|6773.2|6783.2|6782.2|6768.9|6767.9|1129
1583235900000|2020-03-03 11:45:00|6774.4|6773.4|6763.9|6762.9|6775.9|6774.9|6763.7|6762.7|727
1583236200000|2020-03-03 11:50:00|6764.2|6763.2|6772.9|6771.9|6774.7|6773.7|6762.7|6761.7|701
1583236500000|2020-03-03 11:55:00|6772.7|6771.7|6766.9|6765.9|6779.7|6778.7|6766.7|6765.7|1328
1583236800000|2020-03-03 12:00:00|6768.7|6767.7|6789.9|6788.9|6790.7|6789.7|6768.2|6767.2|1435
1583237100000|2020-03-03 12:05:00|6789.4|6788.4|6796.9|6795.9|6797.4|6796.4|6774.7|6773.7|1268
1583237400000|2020-03-03 12:10:00|6796.7|6795.7|6799.7|6798.7|6807.2|6806.2|6791.9|6790.9|833
1583237700000|2020-03-03 12:15:00|6799.9|6798.9|6798.4|6797.4|6802.2|6801.2|6795.9|6794.9|802
1583238000000|2020-03-03 12:20:00|6798.7|6797.7|6797.2|6796.2|6799.7|6798.7|6790.2|6789.2|687
1583238300000|2020-03-03 12:25:00|6797.4|6796.4|6802.4|6801.4|6802.4|6801.4|6791.4|6790.4|730
1583238600000|2020-03-03 12:30:00|6802.2|6801.2|6799.9|6798.9|6811.4|6810.4|6796.4|6795.4|1502
1583238900000|2020-03-03 12:35:00|6800.2|6799.2|6773.4|6772.4|6800.4|6799.4|6766.9|6765.9|3612
1583239200000|2020-03-03 12:40:00|6774|6773|6765.3|6764.3|6781.5|6780.5|6763.5|6762.5|2049
1583239500000|2020-03-03 12:45:00|6764.3|6763.3|6758|6757|6765.8|6764.8|6750|6749|2311
1583239800000|2020-03-03 12:50:00|6758.3|6757.3|6755|6754|6765.8|6764.8|6751|6750|1766
1583240100000|2020-03-03 12:55:00|6754.8|6753.8|6773|6772|6779.8|6778.8|6746.5|6745.5|1745
1583240400000|2020-03-03 13:00:00|6772.8|6771.8|6758|6757|6772.8|6771.8|6756.5|6755.5|984
1583240700000|2020-03-03 13:05:00|6757.8|6756.8|6754.5|6753.5|6761.5|6760.5|6749.3|6748.3|1294
1583241000000|2020-03-03 13:10:00|6754.3|6753.3|6761|6760|6764.8|6763.8|6749.5|6748.5|1830
1583241300000|2020-03-03 13:15:00|6760.3|6759.3|6763.8|6762.8|6766.3|6765.3|6752.3|6751.3|1719
1583241600000|2020-03-03 13:20:00|6764|6763|6776|6775|6777.8|6776.8|6759.3|6758.3|1690
1583241900000|2020-03-03 13:25:00|6776.5|6775.5|6777.8|6776.8|6788.8|6787.8|6772.8|6771.8|1903
1583242200000|2020-03-03 13:30:00|6778|6777|6774.8|6773.8|6780.8|6779.8|6767.8|6766.8|1286
1583242500000|2020-03-03 13:35:00|6775|6774|6766.3|6765.3|6779.3|6778.3|6765.3|6764.3|1401
1583242800000|2020-03-03 13:40:00|6766|6765|6762.8|6761.8|6768.3|6767.3|6757.5|6756.5|1322
1583243100000|2020-03-03 13:45:00|6763|6762|6762.5|6761.5|6763|6762|6753.8|6752.8|998
1583243400000|2020-03-03 13:50:00|6762.8|6761.8|6771.5|6770.5|6777.3|6776.3|6762.8|6761.8|1332
1583243700000|2020-03-03 13:55:00|6771.3|6770.3|6778.8|6777.8|6782|6781|6769.8|6768.8|1096
1583244000000|2020-03-03 14:00:00|6778.5|6777.5|6780|6779|6781.3|6780.3|6770.3|6769.3|1139
1583244300000|2020-03-03 14:05:00|6779.8|6778.8|6784.3|6783.3|6788.3|6787.3|6778.8|6777.8|1102
1583244600000|2020-03-03 14:10:00|6784.5|6783.5|6776.8|6775.8|6788|6787|6773.8|6772.8|1250
1583244900000|2020-03-03 14:15:00|6776.5|6775.5|6788.8|6787.8|6792.8|6791.8|6774.5|6773.5|1164
1583245200000|2020-03-03 14:20:00|6788.5|6787.5|6800.5|6799.5|6800.5|6799.5|6788.5|6787.5|1386
1583245500000|2020-03-03 14:25:00|6800.3|6799.3|6805.3|6804.3|6810|6809|6798.3|6797.3|963
1583245800000|2020-03-03 14:30:00|6805.5|6804.5|6774.5|6773.5|6806|6805|6771.8|6770.8|3919
1583246100000|2020-03-03 14:35:00|6774.8|6773.8|6773|6772|6775.8|6774.8|6763.3|6762.3|2683
1583246400000|2020-03-03 14:40:00|6772.8|6771.8|6771.8|6770.8|6783|6782|6770.8|6769.8|2084
1583246700000|2020-03-03 14:45:00|6772|6771|6763.8|6762.8|6774.5|6773.5|6759.3|6758.3|1769
1583247000000|2020-03-03 14:50:00|6763.3|6762.3|6738.5|6737.5|6763.3|6762.3|6735.3|6734.3|3761
1583247300000|2020-03-03 14:55:00|6738.8|6737.8|6746.8|6745.8|6752|6751|6735.5|6734.5|2432
1583247600000|2020-03-03 15:00:00|6747|6746|6841.5|6840.5|6848.8|6847.8|6745.8|6744.8|8328
1583247900000|2020-03-03 15:05:00|6842|6841|6797.3|6796.3|6849.8|6848.8|6794.8|6793.8|4848
1583248200000|2020-03-03 15:10:00|6797.5|6796.5|6784.5|6783.5|6807.8|6806.8|6781|6780|5757
1583248500000|2020-03-03 15:15:00|6784.8|6783.8|6778|6777|6793.5|6792.5|6763.5|6762.5|5211
1583248800000|2020-03-03 15:20:00|6777.5|6776.5|6803.5|6802.5|6805.8|6804.8|6773.5|6772.5|4062
1583249100000|2020-03-03 15:25:00|6803.3|6802.3|6782|6781|6813.5|6812.5|6778.8|6777.8|3130
1583249400000|2020-03-03 15:30:00|6782.3|6781.3|6778.5|6777.5|6805.8|6804.8|6775.3|6774.3|2668
1583249700000|2020-03-03 15:35:00|6778.8|6777.8|6789.3|6788.3|6804.8|6803.8|6777|6776|2282
1583250000000|2020-03-03 15:40:00|6789|6788|6800.3|6799.3|6809|6808|6784|6783|2168
1583250300000|2020-03-03 15:45:00|6800|6799|6780.5|6779.5|6805.8|6804.8|6777|6776|2655
1583250600000|2020-03-03 15:50:00|6780.8|6779.8|6783.5|6782.5|6787.8|6786.8|6772.5|6771.5|2354
1583250900000|2020-03-03 15:55:00|6783.3|6782.3|6800.5|6799.5|6804.5|6803.5|6779.5|6778.5|2598
1583251200000|2020-03-03 16:00:00|6798.5|6797.5|6794.5|6793.5|6807.8|6806.8|6789|6788|3743
1583251500000|2020-03-03 16:05:00|6794.8|6793.8|6766|6765|6794.8|6793.8|6764.8|6763.8|2162
1583251800000|2020-03-03 16:10:00|6765.5|6764.5|6738.3|6737.3|6765.5|6764.5|6736.3|6735.3|2400
1583252100000|2020-03-03 16:15:00|6738.5|6737.5|6743.3|6742.3|6760.8|6759.8|6738.5|6737.5|3917
1583252400000|2020-03-03 16:20:00|6743.5|6742.5|6718.5|6717.5|6746.3|6745.3|6716.5|6715.5|5821
1583252700000|2020-03-03 16:25:00|6717.8|6716.8|6710|6708|6727|6726|6700.3|6699.3|9749
1583253000000|2020-03-03 16:30:00|6709.8|6707.8|6726|6724|6727.3|6725.3|6698.5|6696.5|12739
1583253300000|2020-03-03 16:35:00|6728.3|6726.3|6727.5|6725.5|6730.8|6728.8|6707.5|6705.5|8084
1583253600000|2020-03-03 16:40:00|6729|6727|6735|6733|6745|6743|6718.3|6716.3|2354
1583253900000|2020-03-03 16:45:00|6734.8|6732.8|6721.5|6719.5|6742.3|6740.3|6720.8|6718.8|1171
1583254200000|2020-03-03 16:50:00|6721.3|6719.3|6746.8|6744.8|6750.5|6748.5|6719|6717|1451
1583254500000|2020-03-03 16:55:00|6746.5|6744.5|6752|6750|6755.5|6753.5|6740.5|6738.5|836
1583254800000|2020-03-03 17:00:00|6751.3|6749.3|6751.5|6749.5|6751.5|6749.5|6737.5|6735.5|1132
1583255100000|2020-03-03 17:05:00|6751.3|6749.3|6761|6759|6762.5|6760.5|6748.5|6746.5|1274
1583255400000|2020-03-03 17:10:00|6761.3|6759.3|6738.5|6736.5|6762.5|6760.5|6737.5|6735.5|1049
1583255700000|2020-03-03 17:15:00|6738.8|6736.8|6741.5|6739.5|6744.5|6742.5|6733|6731|611
1583256000000|2020-03-03 17:20:00|6741.8|6739.8|6751.3|6749.3|6752.5|6750.5|6738|6736|819
1583256300000|2020-03-03 17:25:00|6752|6750|6737.5|6735.5|6756.5|6754.5|6732|6730|433
1583256600000|2020-03-03 17:30:00|6737.3|6735.3|6732.8|6730.8|6740.5|6738.5|6728|6726|691
1583256900000|2020-03-03 17:35:00|6732.5|6730.5|6744.5|6742.5|6744.5|6742.5|6728.3|6726.3|559
1583257200000|2020-03-03 17:40:00|6744.8|6742.8|6736.8|6734.8|6748.5|6746.5|6734.5|6732.5|377
1583257500000|2020-03-03 17:45:00|6736.5|6734.5|6750.5|6748.5|6757.3|6755.3|6736.5|6734.5|507
1583257800000|2020-03-03 17:50:00|6750.8|6748.8|6735|6733|6752|6750|6734|6732|175
1583258100000|2020-03-03 17:55:00|6734.8|6732.8|6734.5|6732.5|6738.8|6736.8|6727|6725|352
1583258400000|2020-03-03 18:00:00|6733.5|6731.5|6719.8|6717.8|6733.5|6731.5|6714|6712|314
1583258700000|2020-03-03 18:05:00|6720|6718|6717|6715|6724|6722|6712.5|6710.5|363
1583259000000|2020-03-03 18:10:00|6717.3|6715.3|6709|6707|6724.5|6722.5|6706.5|6704.5|297
1583259300000|2020-03-03 18:15:00|6708.8|6706.8|6698.5|6696.5|6715|6713|6696.8|6694.8|405
1583259600000|2020-03-03 18:20:00|6699|6697|6693.3|6691.3|6708|6706|6690.5|6688.5|464
1583259900000|2020-03-03 18:25:00|6693|6691|6692.5|6690.5|6696.5|6694.5|6679|6677|567
1583260200000|2020-03-03 18:30:00|6692.3|6690.3|6700.3|6698.3|6701.5|6699.5|6681.8|6679.8|564
1583260500000|2020-03-03 18:35:00|6700|6698|6699.3|6697.3|6707.5|6705.5|6694|6692|664
1583260800000|2020-03-03 18:40:00|6698.5|6696.5|6672.5|6670.5|6699.5|6697.5|6672.5|6670.5|360
1583261100000|2020-03-03 18:45:00|6672.8|6670.8|6672|6670|6681.5|6679.5|6670.5|6668.5|503
1583261400000|2020-03-03 18:50:00|6672.3|6670.3|6669.8|6667.8|6681.5|6679.5|6666.5|6664.5|489
1583261700000|2020-03-03 18:55:00|6669.5|6667.5|6660.5|6658.5|6673|6671|6656.5|6654.5|767
1583262000000|2020-03-03 19:00:00|6660.3|6658.3|6645.5|6643.5|6672.8|6670.8|6644.5|6642.5|1071
1583262300000|2020-03-03 19:05:00|6645.8|6643.8|6617.3|6615.3|6647|6645|6616.5|6614.5|1024
1583262600000|2020-03-03 19:10:00|6617|6615|6640.3|6638.3|6645.8|6643.8|6615.5|6613.5|990
1583262900000|2020-03-03 19:15:00|6640|6638|6615.3|6613.3|6641.8|6639.8|6614.8|6612.8|384
1583263200000|2020-03-03 19:20:00|6615|6613|6616.8|6614.8|6633.3|6631.3|6610|6608|464
1583263500000|2020-03-03 19:25:00|6617.8|6615.8|6645.3|6643.3|6649.5|6647.5|6614.8|6612.8|492
1583263800000|2020-03-03 19:30:00|6645.5|6643.5|6657.5|6655.5|6662.3|6660.3|6638.8|6636.8|533
1583264100000|2020-03-03 19:35:00|6657|6655|6633.3|6631.3|6659.5|6657.5|6631.5|6629.5|341
1583264400000|2020-03-03 19:40:00|6633|6631|6635|6633|6639.8|6637.8|6625.3|6623.3|225
1583264700000|2020-03-03 19:45:00|6634.3|6632.3|6662|6660|6664.5|6662.5|6632.8|6630.8|472
1583265000000|2020-03-03 19:50:00|6662.8|6660.8|6671|6669|6671|6669|6648|6646|435
1583265300000|2020-03-03 19:55:00|6670.8|6668.8|6669.5|6667.5|6673.8|6671.8|6661.3|6659.3|303
1583265600000|2020-03-03 20:00:00|6670.5|6668.5|6684.5|6682.5|6686|6684|6658|6656|469
1583265900000|2020-03-03 20:05:00|6684.3|6682.3|6672.5|6670.5|6685|6683|6666.3|6664.3|332
1583266200000|2020-03-03 20:10:00|6672.8|6670.8|6691|6689|6697.8|6695.8|6669.8|6667.8|332
1583266500000|2020-03-03 20:15:00|6691.3|6689.3|6696.5|6694.5|6703.5|6701.5|6682.5|6680.5|306
1583266800000|2020-03-03 20:20:00|6697|6695|6665.8|6663.8|6701.3|6699.3|6663.8|6661.8|305
1583267100000|2020-03-03 20:25:00|6665.5|6663.5|6699.8|6697.8|6702.3|6700.3|6665|6663|307
1583267400000|2020-03-03 20:30:00|6699.5|6697.5|6667|6665|6699.5|6697.5|6656.3|6654.3|452
1583267700000|2020-03-03 20:35:00|6666.8|6664.8|6635|6633|6671.8|6669.8|6630|6628|451
1583268000000|2020-03-03 20:40:00|6635.8|6633.8|6677.5|6675.5|6679.3|6677.3|6632.8|6630.8|954
1583268300000|2020-03-03 20:45:00|6677.3|6675.3|6665.8|6663.8|6693|6691|6661.8|6659.8|648
1583268600000|2020-03-03 20:50:00|6664.8|6662.8|6667.8|6665.8|6671.8|6669.8|6640.5|6638.5|966
1583268900000|2020-03-03 20:55:00|6667|6665|6645|6641|6683.5|6681.5|6643|6641|905
1583269200000|2020-03-03 21:00:00|6643.3|6639.3|6678.3|6674.3|6680.8|6676.8|6641.1|6637.1|2
1583269500000|2020-03-03 21:05:00|6677.2|6673.2|6679.3|6675.3|6684.3|6680.3|6668.2|6664.2|0
1583269800000|2020-03-03 21:10:00|6679|6675|6639.8|6635.8|6680.8|6676.8|6633.9|6629.9|0
1583270100000|2020-03-03 21:15:00|6639.9|6635.9|6648.8|6644.8|6648.8|6644.8|6636.7|6632.7|0
1583270400000|2020-03-03 21:20:00|6647.3|6643.3|6645.2|6641.2|6647.3|6643.3|6643.4|6639.4|0
1583270700000|2020-03-03 21:25:00|6645.3|6641.3|6650|6646|6650|6646|6645|6641|0
1583271000000|2020-03-03 21:30:00|6645.3|6641.3|6649.9|6645.9|6654.4|6650.4|6631.8|6627.8|0
1583271300000|2020-03-03 21:35:00|6649.4|6645.4|6646.1|6642.1|6651.1|6647.1|6642.3|6638.3|0
1583271600000|2020-03-03 21:40:00|6646.6|6642.6|6642.3|6638.3|6647.3|6643.3|6638.7|6634.7|0
1583271900000|2020-03-03 21:45:00|6643.4|6639.4|6634.3|6630.3|6643.4|6639.4|6634.2|6630.2|0
1583272200000|2020-03-03 21:50:00|6634.9|6630.9|6629.1|6625.1|6637.1|6633.1|6627.4|6623.4|0
1583272500000|2020-03-03 21:55:00|6629.6|6625.6|6628.9|6624.9|6636.3|6632.3|6628.2|6624.2|0
1583272800000|2020-03-03 22:00:00|6629.1|6625.1|6627.3|6623.3|6632.8|6628.8|6627|6623|0
1583273100000|2020-03-03 22:05:00|6627.6|6623.6|6626|6622|6627.8|6623.8|6624.5|6620.5|0
1583273400000|2020-03-03 22:10:00|6626.1|6622.1|6626.6|6622.6|6628.1|6624.1|6626.1|6622.1|0
1583273700000|2020-03-03 22:15:00|6626.8|6622.8|6626.3|6622.3|6627.2|6623.2|6624.9|6620.9|0
1583274000000|2020-03-03 22:20:00|6626|6622|6628.1|6624.1|6628.2|6624.2|6624.9|6620.9|0
1583274300000|2020-03-03 22:25:00|6628.2|6624.2|6628.9|6624.9|6629.1|6625.1|6628.2|6624.2|0
1583274600000|2020-03-03 22:30:00|6629.2|6625.2|6628.4|6624.4|6629.2|6625.2|6628.2|6624.2|0
1583274900000|2020-03-03 22:35:00|6628.5|6624.5|6626.6|6622.6|6628.8|6624.8|6625.6|6621.6|0
1583275200000|2020-03-03 22:40:00|6626.7|6622.7|6626.6|6622.6|6627.3|6623.3|6626.1|6622.1|0
1583275500000|2020-03-03 22:45:00|6626.2|6622.2|6626.2|6622.2|6627.9|6623.9|6626.2|6622.2|0
1583275800000|2020-03-03 22:50:00|6626.3|6622.3|6626.9|6622.9|6627|6623|6625.2|6621.2|0
1583276100000|2020-03-03 22:55:00|6627|6623|6626.6|6622.6|6627.7|6623.7|6625.4|6621.4|0
1583276400000|2020-03-03 23:00:00|6628.9|6624.9|6617.6|6613.6|6644.5|6640.5|6605.5|6601.5|0
1583276700000|2020-03-03 23:05:00|6620.4|6616.4|6612|6608|6625.4|6621.4|6601.9|6597.9|0
1583277000000|2020-03-03 23:10:00|6612.3|6608.3|6611.2|6607.2|6616.8|6612.8|6604|6600|0
1583277300000|2020-03-03 23:15:00|6610.1|6606.1|6617|6613|6617|6613|6597.8|6593.8|0
1583277600000|2020-03-03 23:20:00|6618.1|6614.1|6632.5|6628.5|6634.5|6630.5|6618.1|6614.1|0
1583277900000|2020-03-03 23:25:00|6632.3|6628.3|6628.7|6624.7|6641.7|6637.7|6628.5|6624.5|0
1583278200000|2020-03-03 23:30:00|6629.2|6625.2|6619.8|6615.8|6632.1|6628.1|6619.8|6615.8|0
1583278500000|2020-03-03 23:35:00|6619.3|6615.3|6621.5|6617.5|6623.7|6619.7|6613.8|6609.8|0
1583278800000|2020-03-03 23:40:00|6621.2|6617.2|6622|6618|6630.6|6626.6|6619.7|6615.7|0
1583279100000|2020-03-03 23:45:00|6621.7|6617.7|6630.9|6626.9|6636.8|6632.8|6616.2|6612.2|0
1583279400000|2020-03-03 23:50:00|6631.2|6627.2|6627.4|6623.4|6631.2|6627.2|6623.1|6619.1|0
1583279700000|2020-03-03 23:55:00|6627.1|6623.1|6633.6|6629.6|6635.3|6631.3|6626.8|6622.8|0
1583280000000|2020-03-04 00:00:00|6633|6629|6638|6634|6642.6|6638.6|6630.3|6626.3|0
1583280300000|2020-03-04 00:05:00|6637.7|6633.7|6673.7|6669.7|6679.5|6675.5|6637.7|6633.7|0
1583280600000|2020-03-04 00:10:00|6673.2|6669.2|6667.3|6663.3|6676.5|6672.5|6658.4|6654.4|0
1583280900000|2020-03-04 00:15:00|6666.8|6662.8|6680.4|6676.4|6688|6684|6664.6|6660.6|0
1583281200000|2020-03-04 00:20:00|6680.3|6676.3|6678.5|6674.5|6687.2|6683.2|6677.7|6673.7|0
1583281500000|2020-03-04 00:25:00|6678.7|6674.7|6670.6|6666.6|6679.8|6675.8|6666.8|6662.8|0
1583281800000|2020-03-04 00:30:00|6672.1|6668.1|6695.9|6691.9|6698.1|6694.1|6672.1|6668.1|0
1583282100000|2020-03-04 00:35:00|6696.1|6692.1|6694.4|6690.4|6705.8|6701.8|6691.8|6687.8|0
1583282400000|2020-03-04 00:40:00|6694.2|6690.2|6702.4|6698.4|6705.8|6701.8|6694.2|6690.2|0
1583282700000|2020-03-04 00:45:00|6703.1|6699.1|6687.3|6683.3|6703.2|6699.2|6685.6|6681.6|0
1583283000000|2020-03-04 00:50:00|6687.4|6683.4|6694.2|6690.2|6694.5|6690.5|6683.9|6679.9|0
1583283300000|2020-03-04 00:55:00|6694.1|6690.1|6694.6|6690.6|6700.2|6696.2|6690.3|6686.3|0
1583283600000|2020-03-04 01:00:00|6694.8|6690.8|6700.3|6697.3|6706|6703|6689.3|6686.3|281
1583283900000|2020-03-04 01:05:00|6700.5|6697.5|6694.8|6691.8|6701.3|6698.3|6693.3|6690.3|34
1583284200000|2020-03-04 01:10:00|6695|6692|6705.8|6702.8|6707.5|6704.5|6694.5|6691.5|18
1583284500000|2020-03-04 01:15:00|6706|6703|6700.3|6697.3|6706|6703|6697.8|6694.8|16
1583284800000|2020-03-04 01:20:00|6700.8|6697.8|6700|6697|6702.5|6699.5|6697.8|6694.8|6
1583285100000|2020-03-04 01:25:00|6700.8|6697.8|6701.5|6698.5|6702|6699|6697.5|6694.5|33
1583285400000|2020-03-04 01:30:00|6701.8|6698.8|6694|6691|6704.5|6701.5|6691.5|6688.5|20
1583285700000|2020-03-04 01:35:00|6694.3|6691.3|6691.8|6688.8|6697.8|6694.8|6691.8|6688.8|16
1583286000000|2020-03-04 01:40:00|6692.3|6689.3|6687|6684|6693.8|6690.8|6685.8|6682.8|4
1583286300000|2020-03-04 01:45:00|6686.8|6683.8|6682.8|6679.8|6690.5|6687.5|6681|6678|30
1583286600000|2020-03-04 01:50:00|6682.3|6679.3|6688.3|6685.3|6691.3|6688.3|6681.8|6678.8|6
1583286900000|2020-03-04 01:55:00|6688.5|6685.5|6687.5|6684.5|6695|6692|6686.8|6683.8|8
1583287200000|2020-03-04 02:00:00|6687.3|6684.3|6682.3|6679.3|6687.3|6684.3|6681.5|6678.5|1
1583287500000|2020-03-04 02:05:00|6682.5|6679.5|6683.3|6680.3|6688.3|6685.3|6682.5|6679.5|8
1583287800000|2020-03-04 02:10:00|6683.5|6680.5|6680.8|6677.8|6687.8|6684.8|6680.8|6677.8|2
1583288100000|2020-03-04 02:15:00|6680.5|6677.5|6683.8|6680.8|6684|6681|6678.3|6675.3|12
1583288400000|2020-03-04 02:20:00|6683.5|6680.5|6694.3|6691.3|6698.3|6695.3|6683.5|6680.5|6
1583288700000|2020-03-04 02:25:00|6694.5|6691.5|6698|6695|6701.3|6698.3|6692.5|6689.5|16
1583289000000|2020-03-04 02:30:00|6698.5|6695.5|6701.8|6698.8|6701.8|6698.8|6693.5|6690.5|4
1583289300000|2020-03-04 02:35:00|6701.5|6698.5|6699|6696|6702.3|6699.3|6698.8|6695.8|11
1583289600000|2020-03-04 02:40:00|6699.5|6696.5|6710.5|6707.5|6711.8|6708.8|6699.5|6696.5|13
1583289900000|2020-03-04 02:45:00|6710.8|6707.8|6711.8|6708.8|6717|6714|6709.8|6706.8|13
1583290200000|2020-03-04 02:50:00|6711.5|6708.5|6708.8|6705.8|6711.8|6708.8|6703.5|6700.5|4
1583290500000|2020-03-04 02:55:00|6708.3|6705.3|6714.8|6711.8|6716|6713|6707.3|6704.3|8
1583290800000|2020-03-04 03:00:00|6715.8|6712.8|6716.3|6713.3|6718.3|6715.3|6711.8|6708.8|10
1583291100000|2020-03-04 03:05:00|6716|6713|6723.3|6720.3|6723.3|6720.3|6716|6713|16
1583291400000|2020-03-04 03:10:00|6723.5|6720.5|6727.3|6724.3|6728.5|6725.5|6719|6716|76
1583291700000|2020-03-04 03:15:00|6727.5|6724.5|6727.5|6724.5|6733.5|6730.5|6727|6724|37
1583292000000|2020-03-04 03:20:00|6727.3|6724.3|6720.5|6717.5|6727.5|6724.5|6719.5|6716.5|21
1583292300000|2020-03-04 03:25:00|6720.8|6717.8|6724.3|6721.3|6726.5|6723.5|6720.8|6717.8|62
1583292600000|2020-03-04 03:30:00|6724|6721|6723.5|6720.5|6728|6725|6721.5|6718.5|35
1583292900000|2020-03-04 03:35:00|6723.3|6720.3|6720.3|6717.3|6723.3|6720.3|6718.3|6715.3|20
1583293200000|2020-03-04 03:40:00|6720.5|6717.5|6720.8|6717.8|6722|6719|6719|6716|50
1583293500000|2020-03-04 03:45:00|6719.8|6716.8|6717|6714|6719.8|6716.8|6715.8|6712.8|32
1583293800000|2020-03-04 03:50:00|6716.8|6713.8|6714|6711|6716.8|6713.8|6713.3|6710.3|32
1583294100000|2020-03-04 03:55:00|6713.8|6710.8|6719.3|6716.3|6719.5|6716.5|6713.5|6710.5|12
1583294400000|2020-03-04 04:00:00|6718.5|6715.5|6711.3|6708.3|6718.8|6715.8|6707.5|6704.5|44
1583294700000|2020-03-04 04:05:00|6711.5|6708.5|6704.3|6701.3|6711.8|6708.8|6704.3|6701.3|13
1583295000000|2020-03-04 04:10:00|6704.5|6701.5|6707.5|6704.5|6710|6707|6701.5|6698.5|28
1583295300000|2020-03-04 04:15:00|6707.8|6704.8|6710.8|6707.8|6710.8|6707.8|6706.8|6703.8|1
1583295600000|2020-03-04 04:20:00|6711|6708|6710|6707|6711.3|6708.3|6709.8|6706.8|2
1583295900000|2020-03-04 04:25:00|6709.8|6706.8|6706.8|6703.8|6709.8|6706.8|6704|6701|3
1583296200000|2020-03-04 04:30:00|6707|6704|6708.8|6705.8|6709.3|6706.3|6702.3|6699.3|0
1583296500000|2020-03-04 04:35:00|6708.5|6705.5|6712.8|6709.8|6713.8|6710.8|6702.5|6699.5|2
1583296800000|2020-03-04 04:40:00|6712.5|6709.5|6712.8|6709.8|6714.3|6711.3|6710.3|6707.3|4
1583297100000|2020-03-04 04:45:00|6712.5|6709.5|6708.3|6705.3|6714.8|6711.8|6708.3|6705.3|3
1583297400000|2020-03-04 04:50:00|6708.5|6705.5|6709.5|6706.5|6710|6707|6708.5|6705.5|0
1583297700000|2020-03-04 04:55:00|6709.3|6706.3|6709.8|6706.8|6711.3|6708.3|6706|6703|21
1583298000000|2020-03-04 05:00:00|6709.3|6706.3|6711|6708|6711.3|6708.3|6706.8|6703.8|49
1583298300000|2020-03-04 05:05:00|6710.8|6707.8|6712.8|6709.8|6716.5|6713.5|6710.8|6707.8|28
1583298600000|2020-03-04 05:10:00|6712|6709|6711.8|6708.8|6715.3|6712.3|6710.8|6707.8|12
1583298900000|2020-03-04 05:15:00|6712|6709|6712.5|6709.5|6713.5|6710.5|6710.8|6707.8|1
1583299200000|2020-03-04 05:20:00|6712.3|6709.3|6717.3|6714.3|6717.3|6714.3|6711.3|6708.3|2
1583299500000|2020-03-04 05:25:00|6717|6714|6718.8|6715.8|6721.3|6718.3|6716.5|6713.5|16
1583299800000|2020-03-04 05:30:00|6718.5|6715.5|6712|6709|6719|6716|6712|6709|26
1583300100000|2020-03-04 05:35:00|6712.8|6709.8|6715|6712|6717.3|6714.3|6712.8|6709.8|15
1583300400000|2020-03-04 05:40:00|6714.8|6711.8|6717.8|6714.8|6718.8|6715.8|6713.5|6710.5|20
1583300700000|2020-03-04 05:45:00|6717.5|6714.5|6729.8|6726.8|6733|6730|6717.5|6714.5|62
1583301000000|2020-03-04 05:50:00|6730|6727|6729.8|6726.8|6731.5|6728.5|6726|6723|25
1583301300000|2020-03-04 05:55:00|6729.5|6726.5|6722.8|6719.8|6729.5|6726.5|6722.8|6719.8|16
1583301600000|2020-03-04 06:00:00|6722.5|6719.5|6716|6713|6723.3|6720.3|6715.5|6712.5|22
1583301900000|2020-03-04 06:05:00|6716.3|6713.3|6729|6726|6732.5|6729.5|6715.5|6712.5|43
1583302200000|2020-03-04 06:10:00|6729.3|6726.3|6730.3|6727.3|6734.5|6731.5|6726.5|6723.5|26
1583302500000|2020-03-04 06:15:00|6730.5|6727.5|6733.5|6730.5|6737|6734|6729.3|6726.3|37
1583302800000|2020-03-04 06:20:00|6733.3|6730.3|6725.8|6722.8|6733.3|6730.3|6725.3|6722.3|5
1583303100000|2020-03-04 06:25:00|6725.5|6722.5|6719|6716|6729|6726|6718.3|6715.3|13
1583303400000|2020-03-04 06:30:00|6719.3|6716.3|6721.8|6718.8|6721.8|6718.8|6715|6712|11
1583303700000|2020-03-04 06:35:00|6722|6719|6710.8|6707.8|6722|6719|6710.8|6707.8|78
1583304000000|2020-03-04 06:40:00|6711|6708|6715|6712|6715.5|6712.5|6711|6708|17
1583304300000|2020-03-04 06:45:00|6715.3|6712.3|6717|6714|6721.3|6718.3|6715.3|6712.3|4
1583304600000|2020-03-04 06:50:00|6716.8|6713.8|6717|6714|6717.3|6714.3|6713.3|6710.3|9
1583304900000|2020-03-04 06:55:00|6716.5|6713.5|6714.5|6711.5|6717.3|6714.3|6712.5|6709.5|25
1583305200000|2020-03-04 07:00:00|6714.8|6711.8|6732.5|6730.5|6735|6733|6713.3|6710.5|365
1583305500000|2020-03-04 07:05:00|6732.8|6730.8|6744|6742|6747.5|6745.5|6725.5|6723.5|456
1583305800000|2020-03-04 07:10:00|6744.3|6742.3|6748|6746|6752.5|6750.5|6738|6736|411
1583306100000|2020-03-04 07:15:00|6748.3|6746.3|6754|6752|6756.5|6754.5|6746.5|6744.5|400
1583306400000|2020-03-04 07:20:00|6753.8|6751.8|6745|6743|6754|6752|6742.8|6740.8|278
1583306700000|2020-03-04 07:25:00|6744.8|6742.8|6747.3|6745.3|6750.3|6748.3|6744.8|6742.8|259
1583307000000|2020-03-04 07:30:00|6747|6745|6751.5|6749.5|6753.3|6751.3|6741.3|6739.3|225
1583307300000|2020-03-04 07:35:00|6751.8|6749.8|6750.8|6748.8|6759.5|6757.5|6749|6747|193
1583307600000|2020-03-04 07:40:00|6750.5|6748.5|6755.5|6753.5|6759|6757|6748.5|6746.5|198
1583307900000|2020-03-04 07:45:00|6755.8|6753.8|6755.5|6753.5|6759.5|6757.5|6751.8|6749.8|181
1583308200000|2020-03-04 07:50:00|6755.3|6753.3|6754.8|6752.8|6759.3|6757.3|6752.5|6750.5|151
1583308500000|2020-03-04 07:55:00|6754.5|6752.5|6747.5|6745.5|6754.5|6752.5|6744.5|6742.5|383
1583308800000|2020-03-04 08:00:00|6747|6746|6723.3|6722.3|6747|6746|6719|6718|3462
1583309100000|2020-03-04 08:05:00|6723|6722|6706|6705|6731.3|6730.3|6706|6705|2265
1583309400000|2020-03-04 08:10:00|6706.3|6705.3|6711.8|6710.8|6718|6717|6698.3|6697.3|1705
1583309700000|2020-03-04 08:15:00|6712|6711|6729.8|6728.8|6730.8|6729.8|6710|6709|1218
1583310000000|2020-03-04 08:20:00|6730|6729|6737|6736|6742.3|6741.3|6726.8|6725.8|1463
1583310300000|2020-03-04 08:25:00|6736.3|6735.3|6742.5|6741.5|6743|6742|6718.8|6717.8|1265
1583310600000|2020-03-04 08:30:00|6742.8|6741.8|6758.5|6757.5|6760|6759|6735.8|6734.8|1184
1583310900000|2020-03-04 08:35:00|6759.3|6758.3|6774|6773|6777|6776|6755.8|6754.8|1747
1583311200000|2020-03-04 08:40:00|6773.8|6772.8|6765.8|6764.8|6776.8|6775.8|6758.8|6757.8|1514
1583311500000|2020-03-04 08:45:00|6766.1|6765.1|6770.6|6769.6|6773.1|6772.1|6752.1|6751.1|1083
1583311800000|2020-03-04 08:50:00|6770.8|6769.8|6783.8|6782.8|6786.6|6785.6|6770.8|6769.8|982
1583312100000|2020-03-04 08:55:00|6783.3|6782.3|6777.8|6776.8|6783.6|6782.6|6772.1|6771.1|853
1583312400000|2020-03-04 09:00:00|6776.6|6775.6|6793.6|6792.6|6796.1|6795.1|6776.6|6775.6|1459
1583312700000|2020-03-04 09:05:00|6793.8|6792.8|6778.3|6777.3|6797.8|6796.8|6774.1|6773.1|1232
1583313000000|2020-03-04 09:10:00|6778.6|6777.6|6771.3|6770.3|6783.3|6782.3|6765.1|6764.1|1208
1583313300000|2020-03-04 09:15:00|6771.6|6770.6|6781.3|6780.3|6783.3|6782.3|6766.6|6765.6|1008
1583313600000|2020-03-04 09:20:00|6781.6|6780.6|6786.3|6785.3|6789.3|6788.3|6781.1|6780.1|658
1583313900000|2020-03-04 09:25:00|6786.6|6785.6|6797.8|6796.8|6800.8|6799.8|6786.1|6785.1|896
1583314200000|2020-03-04 09:30:00|6798.1|6797.1|6801.3|6800.3|6806.8|6805.8|6794.8|6793.8|1053
1583314500000|2020-03-04 09:35:00|6801.1|6800.1|6808.3|6807.3|6816.1|6815.1|6796.6|6795.6|955
1583314800000|2020-03-04 09:40:00|6808.8|6807.8|6812.6|6811.6|6819.8|6818.8|6806.8|6805.8|1231
1583315100000|2020-03-04 09:45:00|6812.8|6811.8|6813.3|6812.3|6818.3|6817.3|6808.6|6807.6|1029
1583315400000|2020-03-04 09:50:00|6813.8|6812.8|6805.1|6804.1|6819.3|6818.3|6804.3|6803.3|1161
1583315700000|2020-03-04 09:55:00|6804.8|6803.8|6808.1|6807.1|6810.8|6809.8|6800.3|6799.3|947
1583316000000|2020-03-04 10:00:00|6807.8|6806.8|6800.6|6799.6|6808.8|6807.8|6795.1|6794.1|742
1583316300000|2020-03-04 10:05:00|6801.1|6800.1|6807.8|6806.8|6808.6|6807.6|6795.1|6794.1|608
1583316600000|2020-03-04 10:10:00|6807.6|6806.6|6816.1|6815.1|6819.8|6818.8|6806.8|6805.8|859
1583316900000|2020-03-04 10:15:00|6815.3|6814.3|6810.3|6809.3|6819.3|6818.3|6809.3|6808.3|583
1583317200000|2020-03-04 10:20:00|6810.6|6809.6|6817.8|6816.8|6818.6|6817.6|6810.1|6809.1|591
1583317500000|2020-03-04 10:25:00|6818.1|6817.1|6822.1|6821.1|6827.1|6826.1|6817.6|6816.6|697
1583317800000|2020-03-04 10:30:00|6822.6|6821.6|6818.8|6817.8|6828.6|6827.6|6812.3|6811.3|767
1583318100000|2020-03-04 10:35:00|6818.3|6817.3|6820.8|6819.8|6822.3|6821.3|6810.6|6809.6|752
1583318400000|2020-03-04 10:40:00|6820.6|6819.6|6816.8|6815.8|6821.8|6820.8|6815.1|6814.1|660
1583318700000|2020-03-04 10:45:00|6817.1|6816.1|6814.8|6813.8|6818.8|6817.8|6812.1|6811.1|594
1583319000000|2020-03-04 10:50:00|6815.1|6814.1|6810.8|6809.8|6819.8|6818.8|6810.8|6809.8|726
1583319300000|2020-03-04 10:55:00|6811.1|6810.1|6814.6|6813.6|6815.1|6814.1|6804.1|6803.1|1225
1583319600000|2020-03-04 11:00:00|6814.3|6813.3|6809.3|6808.3|6817.8|6816.8|6806.1|6805.1|960
1583319900000|2020-03-04 11:05:00|6810.1|6809.1|6808.1|6807.1|6812.6|6811.6|6802.6|6801.6|755
1583320200000|2020-03-04 11:10:00|6807.6|6806.6|6808.8|6807.8|6813.1|6812.1|6803.1|6802.1|820
1583320500000|2020-03-04 11:15:00|6808.6|6807.6|6805.3|6804.3|6809.8|6808.8|6803.1|6802.1|691
1583320800000|2020-03-04 11:20:00|6805.6|6804.6|6817.3|6816.3|6818.8|6817.8|6804.6|6803.6|794
1583321100000|2020-03-04 11:25:00|6817.6|6816.6|6820.3|6819.3|6822.6|6821.6|6814.3|6813.3|611
1583321400000|2020-03-04 11:30:00|6820.6|6819.6|6824.3|6823.3|6824.6|6823.6|6812.3|6811.3|965
1583321700000|2020-03-04 11:35:00|6824.8|6823.8|6824.6|6823.6|6827.1|6826.1|6818.3|6817.3|767
1583322000000|2020-03-04 11:40:00|6824.1|6823.1|6829.6|6828.6|6832.1|6831.1|6824.1|6823.1|804
1583322300000|2020-03-04 11:45:00|6829.8|6828.8|6827.6|6826.6|6835.1|6834.1|6824.1|6823.1|758
1583322600000|2020-03-04 11:50:00|6827.1|6826.1|6832.1|6831.1|6836.1|6835.1|6827.1|6826.1|998
1583322900000|2020-03-04 11:55:00|6832.3|6831.3|6839.3|6838.3|6839.6|6838.6|6830.3|6829.3|1003
1583323200000|2020-03-04 12:00:00|6839.1|6838.1|6825.8|6824.8|6839.6|6838.6|6821.6|6820.6|2213
1583323500000|2020-03-04 12:05:00|6826.1|6825.1|6843.1|6842.1|6845.6|6844.6|6825.6|6824.6|1651
1583323800000|2020-03-04 12:10:00|6843.3|6842.3|6847.8|6846.8|6853.1|6852.1|6842.8|6841.8|1271
1583324100000|2020-03-04 12:15:00|6847.6|6846.6|6849.1|6848.1|6850.1|6849.1|6840.6|6839.6|1151
1583324400000|2020-03-04 12:20:00|6849.3|6848.3|6851.1|6850.1|6853.6|6852.6|6848.1|6847.1|1253
1583324700000|2020-03-04 12:25:00|6851.3|6850.3|6853.6|6852.6|6856.3|6855.3|6845.3|6844.3|1125
1583325000000|2020-03-04 12:30:00|6853.3|6852.3|6854.8|6853.8|6857.3|6856.3|6849.3|6848.3|885
1583325300000|2020-03-04 12:35:00|6855.1|6854.1|6856.1|6855.1|6861.1|6860.1|6854.6|6853.6|811
1583325600000|2020-03-04 12:40:00|6856.6|6855.6|6848.3|6847.3|6857.6|6856.6|6845.3|6844.3|809
1583325900000|2020-03-04 12:45:00|6848.6|6847.6|6853.8|6852.8|6856.3|6855.3|6848.1|6847.1|688
1583326200000|2020-03-04 12:50:00|6853.6|6852.6|6847.3|6846.3|6855.1|6854.1|6846.6|6845.6|522
1583326500000|2020-03-04 12:55:00|6847.1|6846.1|6834.6|6833.6|6847.3|6846.3|6834.6|6833.6|914
1583326800000|2020-03-04 13:00:00|6834.8|6833.8|6829.1|6828.1|6837.8|6836.8|6828.1|6827.1|758
1583327100000|2020-03-04 13:05:00|6829.3|6828.3|6808.8|6807.8|6829.6|6828.6|6808.1|6807.1|1065
1583327400000|2020-03-04 13:10:00|6808.6|6807.6|6800.3|6799.3|6814.8|6813.8|6798.3|6797.3|1334
1583327700000|2020-03-04 13:15:00|6800.1|6799.1|6805.8|6804.8|6808.6|6807.6|6799.1|6798.1|1642
1583328000000|2020-03-04 13:20:00|6805.6|6804.6|6814.6|6813.6|6823.3|6822.3|6803.6|6802.6|1989
1583328300000|2020-03-04 13:25:00|6814.8|6813.8|6815.6|6814.6|6823.1|6822.1|6813.1|6812.1|1647
1583328600000|2020-03-04 13:30:00|6815.1|6814.1|6819.3|6818.3|6823.1|6822.1|6812.6|6811.6|964
1583328900000|2020-03-04 13:35:00|6819.6|6818.6|6818.1|6817.1|6825.6|6824.6|6815.1|6814.1|761
1583329200000|2020-03-04 13:40:00|6818.3|6817.3|6820.6|6819.6|6821.6|6820.6|6814.6|6813.6|847
1583329500000|2020-03-04 13:45:00|6820.8|6819.8|6823.1|6822.1|6825.8|6824.8|6818.6|6817.6|887
1583329800000|2020-03-04 13:50:00|6822.8|6821.8|6818.3|6817.3|6828.3|6827.3|6813.8|6812.8|797
1583330100000|2020-03-04 13:55:00|6818.6|6817.6|6813.6|6812.6|6825.1|6824.1|6813.6|6812.6|721
1583330400000|2020-03-04 14:00:00|6813.3|6812.3|6798.3|6797.3|6815.1|6814.1|6795.6|6794.6|1443
1583330700000|2020-03-04 14:05:00|6798.1|6797.1|6813.3|6812.3|6815.1|6814.1|6797.6|6796.6|1180
1583331000000|2020-03-04 14:10:00|6813.6|6812.6|6822.1|6821.1|6826.6|6825.6|6811.6|6810.6|638
1583331300000|2020-03-04 14:15:00|6822.3|6821.3|6819.6|6818.6|6823.6|6822.6|6816.3|6815.3|995
1583331600000|2020-03-04 14:20:00|6819.3|6818.3|6819.1|6818.1|6822.6|6821.6|6814.3|6813.3|864
1583331900000|2020-03-04 14:25:00|6819.3|6818.3|6818.6|6817.6|6825.1|6824.1|6818.3|6817.3|1010
1583332200000|2020-03-04 14:30:00|6819.3|6818.3|6813.6|6812.6|6829.6|6828.6|6810.1|6809.1|4107
1583332500000|2020-03-04 14:35:00|6813.8|6812.8|6791.1|6790.1|6814.6|6813.6|6780.3|6779.3|3789
1583332800000|2020-03-04 14:40:00|6790.6|6789.6|6790.3|6789.3|6805.1|6804.1|6783.6|6782.6|1463
1583333100000|2020-03-04 14:45:00|6790.6|6789.6|6781.8|6780.8|6791.6|6790.6|6778.3|6777.3|2293
1583333400000|2020-03-04 14:50:00|6781.6|6780.6|6759.8|6758.8|6783.3|6782.3|6759.3|6758.3|2922
1583333700000|2020-03-04 14:55:00|6760.1|6759.1|6763.6|6762.6|6768.3|6767.3|6753.6|6752.6|1668
1583334000000|2020-03-04 15:00:00|6762.8|6761.8|6766.1|6765.1|6780.3|6779.3|6760.8|6759.8|3010
1583334300000|2020-03-04 15:05:00|6765.6|6764.6|6781.8|6780.8|6786.8|6785.8|6751.3|6750.3|3135
1583334600000|2020-03-04 15:10:00|6782.4|6781.4|6793.7|6792.7|6795.2|6794.2|6775.4|6774.4|1339
1583334900000|2020-03-04 15:15:00|6793.4|6792.4|6812.7|6811.7|6813.2|6812.2|6785.2|6784.2|1768
1583335200000|2020-03-04 15:20:00|6812.9|6811.9|6818.4|6817.4|6824.2|6823.2|6804.7|6803.7|1889
1583335500000|2020-03-04 15:25:00|6818.7|6817.7|6814.2|6813.2|6823.2|6822.2|6812.4|6811.4|1920
1583335800000|2020-03-04 15:30:00|6814.9|6813.9|6789.9|6788.9|6817.7|6816.7|6789.7|6788.7|2024
1583336100000|2020-03-04 15:35:00|6790.2|6789.2|6784.9|6783.9|6801.2|6800.2|6779.2|6778.2|2856
1583336400000|2020-03-04 15:40:00|6784.7|6783.7|6791.2|6790.2|6791.4|6790.4|6774.2|6773.2|2626
1583336700000|2020-03-04 15:45:00|6790.9|6789.9|6789.7|6788.7|6797.4|6796.4|6782.2|6781.2|1402
1583337000000|2020-03-04 15:50:00|6790.4|6789.4|6789.9|6788.9|6800.9|6799.9|6787.7|6786.7|1438
1583337300000|2020-03-04 15:55:00|6789.7|6788.7|6789.2|6788.2|6800.2|6799.2|6784.7|6783.7|1601
1583337600000|2020-03-04 16:00:00|6790.9|6789.9|6788.2|6787.2|6802.9|6801.9|6787.2|6786.2|2208
1583337900000|2020-03-04 16:05:00|6788.4|6787.4|6788.7|6787.7|6802.2|6801.2|6784.2|6783.2|2425
1583338200000|2020-03-04 16:10:00|6787.9|6786.9|6802.4|6801.4|6803.4|6802.4|6784.7|6783.7|1477
1583338500000|2020-03-04 16:15:00|6803.2|6802.2|6798.7|6797.7|6805.9|6804.9|6791.7|6790.7|2466
1583338800000|2020-03-04 16:20:00|6799.2|6798.2|6793.2|6792.2|6801.4|6800.4|6780.2|6779.2|4196
1583339100000|2020-03-04 16:25:00|6793.4|6792.4|6811.2|6809.2|6811.2|6809.2|6787.2|6786.2|7543
1583339400000|2020-03-04 16:30:00|6794.7|6792.7|6804.2|6802.2|6807.2|6805.2|6789.7|6787.7|12583
1583339700000|2020-03-04 16:35:00|6803.4|6801.4|6782.2|6780.2|6803.4|6801.4|6781.2|6779.2|5557
1583340000000|2020-03-04 16:40:00|6782.7|6780.7|6778.9|6776.9|6784.4|6782.4|6761.7|6759.7|2546
1583340300000|2020-03-04 16:45:00|6779.2|6777.2|6767.4|6765.4|6783.4|6781.4|6765.4|6763.4|1384
1583340600000|2020-03-04 16:50:00|6767.7|6765.7|6765.9|6763.9|6776.9|6774.9|6763.9|6761.9|1388
1583340900000|2020-03-04 16:55:00|6765.4|6763.4|6776.4|6774.4|6785.7|6783.7|6761.7|6759.7|908
1583341200000|2020-03-04 17:00:00|6776.7|6774.7|6784.9|6782.9|6785.9|6783.9|6776.7|6774.7|657
1583341500000|2020-03-04 17:05:00|6785.2|6783.2|6784.7|6782.7|6786.9|6784.9|6778.7|6776.7|367
1583341800000|2020-03-04 17:10:00|6784.9|6782.9|6786.2|6784.2|6788.7|6786.7|6777.4|6775.4|477
1583342100000|2020-03-04 17:15:00|6786.4|6784.4|6784.9|6782.9|6790.7|6788.7|6782.4|6780.4|313
1583342400000|2020-03-04 17:20:00|6785.2|6783.2|6788.2|6786.2|6789.4|6787.4|6781.9|6779.9|261
1583342700000|2020-03-04 17:25:00|6788.4|6786.4|6800.4|6798.4|6801.4|6799.4|6782.9|6780.9|590
1583343000000|2020-03-04 17:30:00|6800.7|6798.7|6802.4|6800.4|6803.2|6801.2|6797.4|6795.4|411
1583343300000|2020-03-04 17:35:00|6802.7|6800.7|6796.2|6794.2|6803.7|6801.7|6795.9|6793.9|329
1583343600000|2020-03-04 17:40:00|6796.4|6794.4|6797.4|6795.4|6798.7|6796.7|6791.4|6789.4|273
1583343900000|2020-03-04 17:45:00|6797.2|6795.2|6806.9|6804.9|6806.9|6804.9|6794.2|6792.2|310
1583344200000|2020-03-04 17:50:00|6806.7|6804.7|6809.7|6807.7|6810.4|6808.4|6803.7|6801.7|308
1583344500000|2020-03-04 17:55:00|6809.9|6807.9|6813.9|6811.9|6815.7|6813.7|6807.9|6805.9|288
1583344800000|2020-03-04 18:00:00|6814.2|6812.2|6823.4|6821.4|6823.9|6821.9|6813.9|6811.9|534
1583345100000|2020-03-04 18:05:00|6823.7|6821.7|6820.9|6818.9|6828.2|6826.2|6818.2|6816.2|253
1583345400000|2020-03-04 18:10:00|6820.7|6818.7|6822.4|6820.4|6822.4|6820.4|6815.7|6813.7|232
1583345700000|2020-03-04 18:15:00|6822.2|6820.2|6827.4|6825.4|6828.2|6826.2|6819.4|6817.4|211
1583346000000|2020-03-04 18:20:00|6827.7|6825.7|6828.9|6826.9|6830.2|6828.2|6824.9|6822.9|210
1583346300000|2020-03-04 18:25:00|6828.7|6826.7|6822.7|6820.7|6830.4|6828.4|6821.9|6819.9|150
1583346600000|2020-03-04 18:30:00|6822.9|6820.9|6833.4|6831.4|6833.7|6831.7|6822.4|6820.4|270
1583346900000|2020-03-04 18:35:00|6833.7|6831.7|6822.4|6820.4|6834.4|6832.4|6822.4|6820.4|274
1583347200000|2020-03-04 18:40:00|6822.7|6820.7|6822.7|6820.7|6826.4|6824.4|6819.9|6817.9|152
1583347500000|2020-03-04 18:45:00|6822.4|6820.4|6825.4|6823.4|6827.2|6825.2|6820.7|6818.7|116
1583347800000|2020-03-04 18:50:00|6825.7|6823.7|6829.4|6827.4|6831.4|6829.4|6825.7|6823.7|193
1583348100000|2020-03-04 18:55:00|6829.7|6827.7|6823.9|6821.9|6829.9|6827.9|6819.9|6817.9|212
1583348400000|2020-03-04 19:00:00|6823.7|6821.7|6813.4|6811.4|6827.9|6825.9|6811.4|6809.4|312
1583348700000|2020-03-04 19:05:00|6813.2|6811.2|6816.4|6814.4|6818.7|6816.7|6809.2|6807.2|198
1583349000000|2020-03-04 19:10:00|6816.2|6814.2|6814.4|6812.4|6820.2|6818.2|6814.4|6812.4|122
1583349300000|2020-03-04 19:15:00|6814.7|6812.7|6821.2|6819.2|6824.4|6822.4|6814.4|6812.4|108
1583349600000|2020-03-04 19:20:00|6820.9|6818.9|6819.9|6817.9|6825.4|6823.4|6816.9|6814.9|151
1583349900000|2020-03-04 19:25:00|6820.2|6818.2|6827.9|6825.9|6830.9|6828.9|6820.2|6818.2|212
1583350200000|2020-03-04 19:30:00|6828.2|6826.2|6828.9|6826.9|6833.2|6831.2|6826.9|6824.9|253
1583350500000|2020-03-04 19:35:00|6828.7|6826.7|6823.9|6821.9|6831.4|6829.4|6821.4|6819.4|281
1583350800000|2020-03-04 19:40:00|6823.7|6821.7|6825.9|6823.9|6828.7|6826.7|6821.9|6819.9|157
1583351100000|2020-03-04 19:45:00|6825.7|6823.7|6816.9|6814.9|6825.9|6823.9|6813.2|6811.2|478
1583351400000|2020-03-04 19:50:00|6817.4|6815.4|6814.4|6812.4|6822.4|6820.4|6811.4|6809.4|290
1583351700000|2020-03-04 19:55:00|6814.2|6812.2|6822.9|6820.9|6825.7|6823.7|6812.9|6810.9|217
1583352000000|2020-03-04 20:00:00|6822.4|6820.4|6825.4|6823.4|6826.4|6824.4|6820.7|6818.7|189
1583352300000|2020-03-04 20:05:00|6825.2|6823.2|6823.9|6821.9|6830.4|6828.4|6820.4|6818.4|196
1583352600000|2020-03-04 20:10:00|6824.2|6822.2|6831.9|6829.9|6834.2|6832.2|6823.4|6821.4|327
1583352900000|2020-03-04 20:15:00|6832.2|6830.2|6831.9|6829.9|6833.7|6831.7|6828.9|6826.9|133
1583353200000|2020-03-04 20:20:00|6832.2|6830.2|6842.9|6840.9|6845.4|6843.4|6832.2|6830.2|279
1583353500000|2020-03-04 20:25:00|6843.2|6841.2|6852.2|6850.2|6852.2|6850.2|6843.2|6841.2|300
1583353800000|2020-03-04 20:30:00|6851.9|6849.9|6859.7|6857.7|6862.2|6860.2|6851.4|6849.4|651
1583354100000|2020-03-04 20:35:00|6860.4|6858.4|6865.9|6863.9|6865.9|6863.9|6857.9|6855.9|469
1583354400000|2020-03-04 20:40:00|6866.2|6864.2|6855.7|6853.7|6866.7|6864.7|6851.9|6849.9|404
1583354700000|2020-03-04 20:45:00|6855.4|6853.4|6855.4|6853.4|6861.2|6859.2|6847.9|6845.9|415
1583355000000|2020-03-04 20:50:00|6857.9|6855.9|6872.9|6870.9|6875.4|6873.4|6857.9|6855.9|951
1583355300000|2020-03-04 20:55:00|6873.4|6871.4|6866.2|6862.2|6875.4|6873.4|6862.9|6860|1184
1583355600000|2020-03-04 21:00:00|6867.3|6863.3|6840|6836|6868.4|6864.4|6836.8|6832.8|0
1583355900000|2020-03-04 21:05:00|6840.2|6836.2|6839|6835|6848.6|6844.6|6839|6835|0
1583356200000|2020-03-04 21:10:00|6838.4|6834.4|6839.9|6835.9|6845.7|6841.7|6838.1|6834.1|0
1583356500000|2020-03-04 21:15:00|6839.8|6835.8|6842.7|6838.7|6844|6840|6839.8|6835.8|0
1583356800000|2020-03-04 21:20:00|6842.4|6838.4|6839.7|6835.7|6843.7|6839.7|6839|6835|0
1583357100000|2020-03-04 21:25:00|6839.9|6835.9|6837.9|6833.9|6839.9|6835.9|6837.9|6833.9|0
1583357400000|2020-03-04 21:30:00|6837.3|6833.3|6833.3|6829.3|6839.3|6835.3|6829.9|6825.9|0
1583357700000|2020-03-04 21:35:00|6832.8|6828.8|6832.7|6828.7|6836.7|6832.7|6831.1|6827.1|0
1583358000000|2020-03-04 21:40:00|6832.2|6828.2|6835.2|6831.2|6836.2|6832.2|6830.6|6826.6|0
1583358300000|2020-03-04 21:45:00|6835.8|6831.8|6834.4|6830.4|6838|6834|6833.2|6829.2|0
1583358600000|2020-03-04 21:50:00|6833.8|6829.8|6831.8|6827.8|6833.9|6829.9|6825.6|6821.6|0
1583358900000|2020-03-04 21:55:00|6831.3|6827.3|6838.8|6834.8|6839.3|6835.3|6831.2|6827.2|0
1583359200000|2020-03-04 22:00:00|6838.7|6834.7|6840.3|6836.3|6840.8|6836.8|6837.6|6833.6|0
1583359500000|2020-03-04 22:05:00|6840.4|6836.4|6841.3|6837.3|6842.6|6838.6|6840|6836|0
1583359800000|2020-03-04 22:10:00|6840.7|6836.7|6842.5|6838.5|6843.6|6839.6|6840.6|6836.6|0
1583360100000|2020-03-04 22:15:00|6842.8|6838.8|6842.1|6838.1|6843.2|6839.2|6841.6|6837.6|0
1583360400000|2020-03-04 22:20:00|6842.4|6838.4|6841.6|6837.6|6842.8|6838.8|6841.5|6837.5|0
1583360700000|2020-03-04 22:25:00|6841.5|6837.5|6839.4|6835.4|6841.5|6837.5|6839.4|6835.4|0
1583361000000|2020-03-04 22:30:00|6839.6|6835.6|6841.9|6837.9|6842.6|6838.6|6838.8|6834.8|0
1583361300000|2020-03-04 22:35:00|6840.8|6836.8|6840.8|6836.8|6841.9|6837.9|6840.2|6836.2|0
1583361600000|2020-03-04 22:40:00|6840.7|6836.7|6840.5|6836.5|6840.9|6836.9|6839.4|6835.4|0
1583361900000|2020-03-04 22:45:00|6840|6836|6841.3|6837.3|6841.3|6837.3|6839.8|6835.8|0
1583362200000|2020-03-04 22:50:00|6841.7|6837.7|6840.2|6836.2|6841.7|6837.7|6839.4|6835.4|0
1583362500000|2020-03-04 22:55:00|6839.6|6835.6|6838.7|6834.7|6840.2|6836.2|6837.9|6833.9|0
1583362800000|2020-03-04 23:00:00|6836.2|6832.2|6839.5|6835.5|6844.9|6840.9|6830.8|6826.8|0
1583363100000|2020-03-04 23:05:00|6838.9|6834.9|6824.7|6820.7|6840|6836|6822.4|6818.4|0
1583363400000|2020-03-04 23:10:00|6825.3|6821.3|6823.1|6819.1|6826.9|6822.9|6818.8|6814.8|0
1583363700000|2020-03-04 23:15:00|6822|6818|6829.2|6825.2|6829.7|6825.7|6820.3|6816.3|0
1583364000000|2020-03-04 23:20:00|6828.9|6824.9|6826.8|6822.8|6829|6825|6824.6|6820.6|0
1583364300000|2020-03-04 23:25:00|6826.5|6822.5|6819.4|6815.4|6827.4|6823.4|6818.6|6814.6|0
1583364600000|2020-03-04 23:30:00|6819.7|6815.7|6813.1|6809.1|6825.3|6821.3|6811.7|6807.7|0
1583364900000|2020-03-04 23:35:00|6813.4|6809.4|6811.8|6807.8|6820.2|6816.2|6810.7|6806.7|0
1583365200000|2020-03-04 23:40:00|6812.1|6808.1|6812.1|6808.1|6814.2|6810.2|6807.3|6803.3|0
1583365500000|2020-03-04 23:45:00|6812.3|6808.3|6815.3|6811.3|6818.8|6814.8|6809.5|6805.5|0
1583365800000|2020-03-04 23:50:00|6815|6811|6822.9|6818.9|6822.9|6818.9|6814.5|6810.5|0
1583366100000|2020-03-04 23:55:00|6822.6|6818.6|6824.1|6820.1|6826.3|6822.3|6821|6817|0
1583366400000|2020-03-05 00:00:00|6824.3|6820.3|6808.7|6804.7|6825.7|6821.7|6807|6803|0
1583366700000|2020-03-05 00:05:00|6809.2|6805.2|6806.3|6802.3|6809.2|6805.2|6803.3|6799.3|0
1583367000000|2020-03-05 00:10:00|6805.8|6801.8|6810.3|6806.3|6811.4|6807.4|6804.1|6800.1|0
1583367300000|2020-03-05 00:15:00|6810|6806|6818.9|6814.9|6818.9|6814.9|6808.3|6804.3|0
1583367600000|2020-03-05 00:20:00|6818.8|6814.8|6810.5|6806.5|6818.9|6814.9|6808|6804|0
1583367900000|2020-03-05 00:25:00|6811.3|6807.3|6821.3|6817.3|6823.4|6819.4|6810.4|6806.4|0
1583368200000|2020-03-05 00:30:00|6820.5|6816.5|6829.3|6825.3|6829.3|6825.3|6815.6|6811.6|0
1583368500000|2020-03-05 00:35:00|6829.2|6825.2|6831.7|6827.7|6832.9|6828.9|6825.9|6821.9|0
1583368800000|2020-03-05 00:40:00|6832.4|6828.4|6832.8|6828.8|6836.4|6832.4|6828.8|6824.8|0
1583369100000|2020-03-05 00:45:00|6834.3|6830.3|6835.9|6831.9|6837.8|6833.8|6832.1|6828.1|0
1583369400000|2020-03-05 00:50:00|6835.8|6831.8|6832.7|6828.7|6836.7|6832.7|6827.8|6823.8|0
1583369700000|2020-03-05 00:55:00|6832.6|6828.6|6835.3|6831.3|6838.5|6834.5|6830.7|6826.7|0
1583370000000|2020-03-05 01:00:00|6835.5|6831.5|6836.9|6833.9|6841.9|6838.9|6835|6831|209
1583370300000|2020-03-05 01:05:00|6836.7|6833.7|6830.7|6827.7|6836.7|6833.7|6828.9|6825.9|82
1583370600000|2020-03-05 01:10:00|6830.9|6827.9|6828.7|6825.7|6834.2|6831.2|6827.2|6824.2|57
1583370900000|2020-03-05 01:15:00|6828.9|6825.9|6823.4|6820.4|6829.9|6826.9|6823.4|6820.4|41
1583371200000|2020-03-05 01:20:00|6824.2|6821.2|6825.7|6822.7|6827.2|6824.2|6824.2|6821.2|19
1583371500000|2020-03-05 01:25:00|6825.4|6822.4|6828.2|6825.2|6829.4|6826.4|6822.7|6819.7|25
1583371800000|2020-03-05 01:30:00|6828.7|6825.7|6826.2|6823.2|6829.7|6826.7|6823.2|6820.2|26
1583372100000|2020-03-05 01:35:00|6826.4|6823.4|6833.4|6830.4|6834.2|6831.2|6826.4|6823.4|30
1583372400000|2020-03-05 01:40:00|6833.7|6830.7|6828.9|6825.9|6836.4|6833.4|6828.9|6825.9|22
1583372700000|2020-03-05 01:45:00|6829.2|6826.2|6819.9|6816.9|6830.2|6827.2|6818.7|6815.7|48
1583373000000|2020-03-05 01:50:00|6820.4|6817.4|6823.4|6820.4|6823.7|6820.7|6818.4|6815.4|28
1583373300000|2020-03-05 01:55:00|6823.7|6820.7|6824.4|6821.4|6826.2|6823.2|6822.9|6819.9|25
1583373600000|2020-03-05 02:00:00|6824.7|6821.7|6823.9|6820.9|6826.4|6823.4|6821.2|6818.2|21
1583373900000|2020-03-05 02:05:00|6824.2|6821.2|6818.7|6815.7|6824.7|6821.7|6817.2|6814.2|18
1583374200000|2020-03-05 02:10:00|6818.4|6815.4|6817.7|6814.7|6819.2|6816.2|6815.4|6812.4|19
1583374500000|2020-03-05 02:15:00|6817.4|6814.4|6813.2|6810.2|6817.4|6814.4|6811.9|6808.9|47
1583374800000|2020-03-05 02:20:00|6812.9|6809.9|6812.9|6809.9|6813.7|6810.7|6811.4|6808.4|17
1583375100000|2020-03-05 02:25:00|6813.2|6810.2|6819.2|6816.2|6819.4|6816.4|6812.9|6809.9|32
1583375400000|2020-03-05 02:30:00|6819.4|6816.4|6825.7|6822.7|6826.9|6823.9|6819.4|6816.4|37
1583375700000|2020-03-05 02:35:00|6825.9|6822.9|6822.9|6819.9|6826.7|6823.7|6821.4|6818.4|35
1583376000000|2020-03-05 02:40:00|6822.7|6819.7|6823.9|6820.9|6825.4|6822.4|6817.7|6814.7|21
1583376300000|2020-03-05 02:45:00|6823.7|6820.7|6830.7|6827.7|6831.4|6828.4|6823.4|6820.4|17
1583376600000|2020-03-05 02:50:00|6830.9|6827.9|6826.7|6823.7|6831.4|6828.4|6826.2|6823.2|12
1583376900000|2020-03-05 02:55:00|6826.4|6823.4|6830.9|6827.9|6831.4|6828.4|6825.4|6822.4|10
1583377200000|2020-03-05 03:00:00|6831.2|6828.2|6827.7|6824.7|6832.7|6829.7|6825.2|6822.2|21
1583377500000|2020-03-05 03:05:00|6827.2|6824.2|6820.9|6817.9|6827.2|6824.2|6820.9|6817.9|44
1583377800000|2020-03-05 03:10:00|6821.2|6818.2|6820.4|6817.4|6822.7|6819.7|6819.2|6816.2|25
1583378100000|2020-03-05 03:15:00|6820.2|6817.2|6823.4|6820.4|6824.7|6821.7|6819.9|6816.9|24
1583378400000|2020-03-05 03:20:00|6822.7|6819.7|6822.7|6819.7|6826.4|6823.4|6819.9|6816.9|35
1583378700000|2020-03-05 03:25:00|6822.9|6819.9|6820.4|6817.4|6823.4|6820.4|6818.7|6815.7|31
1583379000000|2020-03-05 03:30:00|6820.2|6817.2|6820.7|6817.7|6823.4|6820.4|6819.4|6816.4|24
1583379300000|2020-03-05 03:35:00|6820.9|6817.9|6819.2|6816.2|6821.4|6818.4|6814.7|6811.7|17
1583379600000|2020-03-05 03:40:00|6819.7|6816.7|6814.9|6811.9|6821.9|6818.9|6813.7|6810.7|28
1583379900000|2020-03-05 03:45:00|6815.2|6812.2|6810.7|6807.7|6816.2|6813.2|6810.4|6807.4|23
1583380200000|2020-03-05 03:50:00|6810.9|6807.9|6811.2|6808.2|6814.4|6811.4|6808.9|6805.9|44
1583380500000|2020-03-05 03:55:00|6810.9|6807.9|6807.9|6804.9|6812.2|6809.2|6807.9|6804.9|45
1583380800000|2020-03-05 04:00:00|6807.7|6804.7|6811.4|6808.4|6811.7|6808.7|6805.9|6802.9|63
1583381100000|2020-03-05 04:05:00|6811.7|6808.7|6814.7|6811.7|6814.7|6811.7|6810.4|6807.4|8
1583381400000|2020-03-05 04:10:00|6814.9|6811.9|6813.7|6810.7|6816.2|6813.2|6812.2|6809.2|13
1583381700000|2020-03-05 04:15:00|6813.9|6810.9|6809.2|6806.2|6814.4|6811.4|6807.7|6804.7|33
1583382000000|2020-03-05 04:20:00|6809.4|6806.4|6811.2|6808.2|6811.9|6808.9|6807.4|6804.4|28
1583382300000|2020-03-05 04:25:00|6811.4|6808.4|6811.2|6808.2|6813.4|6810.4|6809.4|6806.4|6
1583382600000|2020-03-05 04:30:00|6811.4|6808.4|6810.2|6807.2|6812.4|6809.4|6810.2|6807.2|3
1583382900000|2020-03-05 04:35:00|6810.4|6807.4|6809.7|6806.7|6811.4|6808.4|6808.9|6805.9|8
1583383200000|2020-03-05 04:40:00|6809.9|6806.9|6806.2|6803.2|6809.9|6806.9|6804.7|6801.7|18
1583383500000|2020-03-05 04:45:00|6806.4|6803.4|6807.9|6804.9|6807.9|6804.9|6805.4|6802.4|4
1583383800000|2020-03-05 04:50:00|6808.2|6805.2|6810.2|6807.2|6810.2|6807.2|6806.7|6803.7|0
1583384100000|2020-03-05 04:55:00|6809.9|6806.9|6808.7|6805.7|6810.2|6807.2|6808.2|6805.2|0
1583384400000|2020-03-05 05:00:00|6808.4|6805.4|6816.4|6813.4|6816.7|6813.7|6808.4|6805.4|1
1583384700000|2020-03-05 05:05:00|6815.4|6812.4|6818.9|6815.9|6818.9|6815.9|6814.9|6811.9|8
1583385000000|2020-03-05 05:10:00|6819.2|6816.2|6827.7|6824.7|6827.7|6824.7|6818.4|6815.4|17
1583385300000|2020-03-05 05:15:00|6827.9|6824.9|6829.9|6826.9|6829.9|6826.9|6826.4|6823.4|10
1583385600000|2020-03-05 05:20:00|6829.7|6826.7|6832.2|6829.2|6832.9|6829.9|6828.9|6825.9|29
1583385900000|2020-03-05 05:25:00|6831.9|6828.9|6837.4|6834.4|6837.4|6834.4|6831.2|6828.2|82
1583386200000|2020-03-05 05:30:00|6836.4|6833.4|6840.2|6837.2|6840.2|6837.2|6835.4|6832.4|31
1583386500000|2020-03-05 05:35:00|6839.9|6836.9|6843.9|6840.9|6844.4|6841.4|6837.2|6834.2|47
1583386800000|2020-03-05 05:40:00|6844.2|6841.2|6842.4|6839.4|6844.7|6841.7|6838.7|6835.7|16
1583387100000|2020-03-05 05:45:00|6842.2|6839.2|6845.7|6842.7|6845.9|6842.9|6840.4|6837.4|12
1583387400000|2020-03-05 05:50:00|6845.9|6842.9|6846.4|6843.4|6846.7|6843.7|6844.9|6841.9|19
1583387700000|2020-03-05 05:55:00|6846.2|6843.2|6841.4|6838.4|6848.9|6845.9|6839.9|6836.9|30
1583388000000|2020-03-05 06:00:00|6840.9|6837.9|6838.2|6835.2|6841.4|6838.4|6837.4|6834.4|19
1583388300000|2020-03-05 06:05:00|6838.4|6835.4|6840.4|6837.4|6842.2|6839.2|6837.9|6834.9|17
1583388600000|2020-03-05 06:10:00|6840.2|6837.2|6837.7|6834.7|6842.7|6839.7|6837.2|6834.2|100
1583388900000|2020-03-05 06:15:00|6837.4|6834.4|6840.4|6837.4|6843.4|6840.4|6834.9|6831.9|29
1583389200000|2020-03-05 06:20:00|6840.9|6837.9|6834.9|6831.9|6841.4|6838.4|6833.4|6830.4|32
1583389500000|2020-03-05 06:25:00|6835.2|6832.2|6833.2|6830.2|6838.7|6835.7|6832.2|6829.2|32
1583389800000|2020-03-05 06:30:00|6833.4|6830.4|6839.4|6836.4|6839.9|6836.9|6828.7|6825.7|48
1583390100000|2020-03-05 06:35:00|6840.7|6837.7|6837.2|6834.2|6843.7|6840.7|6835.7|6832.7|62
1583390400000|2020-03-05 06:40:00|6837.4|6834.4|6840.2|6837.2|6840.7|6837.7|6837.2|6834.2|42
1583390700000|2020-03-05 06:45:00|6839.9|6836.9|6831.7|6828.7|6839.9|6836.9|6829.7|6826.7|80
1583391000000|2020-03-05 06:50:00|6831.9|6828.9|6832.7|6829.7|6835.9|6832.9|6825.7|6822.7|76
1583391300000|2020-03-05 06:55:00|6832.4|6829.4|6829.7|6826.7|6832.4|6829.4|6826.7|6823.7|28
1583391600000|2020-03-05 07:00:00|6828.4|6825.4|6826.4|6824.4|6828.4|6825.7|6818.7|6816.7|238
1583391900000|2020-03-05 07:05:00|6826.9|6824.9|6817.7|6815.7|6826.9|6824.9|6813.9|6811.9|248
1583392200000|2020-03-05 07:10:00|6818.2|6816.2|6817.4|6815.4|6819.9|6817.9|6809.9|6807.9|133
1583392500000|2020-03-05 07:15:00|6816.9|6814.9|6819.9|6817.9|6822.4|6820.4|6812.9|6810.9|120
1583392800000|2020-03-05 07:20:00|6820.2|6818.2|6829.9|6827.9|6831.2|6829.2|6820.2|6818.2|132
1583393100000|2020-03-05 07:25:00|6830.2|6828.2|6826.4|6824.4|6830.4|6828.4|6823.9|6821.9|119
1583393400000|2020-03-05 07:30:00|6826.2|6824.2|6832.2|6830.2|6832.4|6830.4|6821.9|6819.9|180
1583393700000|2020-03-05 07:35:00|6832.4|6830.4|6826.9|6824.9|6832.7|6830.7|6824.9|6822.9|278
1583394000000|2020-03-05 07:40:00|6827.2|6825.2|6816.9|6814.9|6827.9|6825.9|6816.9|6814.9|284
1583394300000|2020-03-05 07:45:00|6817.2|6815.2|6823.9|6821.9|6829.2|6827.2|6815.9|6813.9|149
1583394600000|2020-03-05 07:50:00|6824.2|6822.2|6824.9|6822.9|6829.7|6827.7|6821.4|6819.4|124
1583394900000|2020-03-05 07:55:00|6825.2|6823.2|6830.9|6828.9|6833.9|6831.9|6823.4|6821.4|428
1583395200000|2020-03-05 08:00:00|6830.4|6829.4|6813.9|6812.9|6834.2|6833.2|6813.2|6812.2|3519
1583395500000|2020-03-05 08:05:00|6814.4|6813.4|6831.4|6830.4|6831.9|6830.9|6808.4|6807.4|2308
1583395800000|2020-03-05 08:10:00|6830.9|6829.9|6816.9|6815.9|6830.9|6829.9|6813.4|6812.4|1540
1583396100000|2020-03-05 08:15:00|6817.4|6816.4|6801.7|6800.7|6822.7|6821.7|6800.9|6799.9|1334
1583396400000|2020-03-05 08:20:00|6801.4|6800.4|6784.7|6783.7|6801.7|6800.7|6780.4|6779.4|1538
1583396700000|2020-03-05 08:25:00|6784.4|6783.4|6772.9|6771.9|6789.2|6788.2|6770.7|6769.7|1344
1583397000000|2020-03-05 08:30:00|6773.2|6772.2|6772.4|6771.4|6775.4|6774.4|6760.2|6759.2|1273
1583397300000|2020-03-05 08:35:00|6772.2|6771.2|6763.2|6762.2|6778.2|6777.2|6759.9|6758.9|997
1583397600000|2020-03-05 08:40:00|6762.9|6761.9|6774.5|6773.5|6783.8|6782.8|6761.4|6760.4|973
1583397900000|2020-03-05 08:45:00|6774.3|6773.3|6774.5|6773.5|6780.8|6779.8|6771|6770|548
1583398200000|2020-03-05 08:50:00|6775.5|6774.5|6789.8|6788.8|6790.3|6789.3|6771.5|6770.5|694
1583398500000|2020-03-05 08:55:00|6789.5|6788.5|6767.5|6766.5|6790|6789|6767.5|6766.5|605
1583398800000|2020-03-05 09:00:00|6767.3|6766.3|6762.5|6761.5|6768|6767|6753.3|6752.3|682
1583399100000|2020-03-05 09:05:00|6762|6761|6728.8|6727.8|6762|6761|6727.3|6726.3|1738
1583399400000|2020-03-05 09:10:00|6729|6728|6737.3|6736.3|6739.5|6738.5|6721|6720|2091
1583399700000|2020-03-05 09:15:00|6738|6737|6753|6752|6754|6753|6737.5|6736.5|684
1583400000000|2020-03-05 09:20:00|6753.5|6752.5|6744.5|6743.5|6757|6756|6740.5|6739.5|668
1583400300000|2020-03-05 09:25:00|6744.3|6743.3|6732.8|6731.8|6744.3|6743.3|6731.3|6730.3|742
1583400600000|2020-03-05 09:30:00|6733|6732|6726.8|6725.8|6737.3|6736.3|6726|6725|780
1583400900000|2020-03-05 09:35:00|6727|6726|6729.8|6728.8|6738.5|6737.5|6723.8|6722.8|1064
1583401200000|2020-03-05 09:40:00|6729.5|6728.5|6724.5|6723.5|6729.5|6728.5|6720|6719|695
1583401500000|2020-03-05 09:45:00|6724.8|6723.8|6739.3|6738.3|6743.5|6742.5|6723.3|6722.3|877
1583401800000|2020-03-05 09:50:00|6738.8|6737.8|6733|6732|6738.8|6737.8|6728.5|6727.5|830
1583402100000|2020-03-05 09:55:00|6733.3|6732.3|6728.8|6727.8|6733.3|6732.3|6726.3|6725.3|638
1583402400000|2020-03-05 10:00:00|6728.5|6727.5|6731|6730|6732.3|6731.3|6719|6718|810
1583402700000|2020-03-05 10:05:00|6731.3|6730.3|6716.8|6715.8|6732.8|6731.8|6711.8|6710.8|878
1583403000000|2020-03-05 10:10:00|6717|6716|6701.8|6700.8|6717.3|6716.3|6701.8|6700.8|845
1583403300000|2020-03-05 10:15:00|6702|6701|6701.3|6700.3|6707.8|6706.8|6699.8|6698.8|1761
1583403600000|2020-03-05 10:20:00|6701.5|6700.5|6694.5|6693.5|6702.3|6701.3|6693|6692|1133
1583403900000|2020-03-05 10:25:00|6695.3|6694.3|6692|6691|6701.5|6700.5|6688.8|6687.8|1291
1583404200000|2020-03-05 10:30:00|6692.3|6691.3|6698.3|6697.3|6700.3|6699.3|6689.3|6688.3|1741
1583404500000|2020-03-05 10:35:00|6698|6697|6698.8|6697.8|6701.3|6700.3|6695.8|6694.8|1579
1583404800000|2020-03-05 10:40:00|6699|6698|6693.8|6692.8|6699.3|6698.3|6687.3|6686.3|824
1583405100000|2020-03-05 10:45:00|6694.3|6693.3|6711.5|6710.5|6714|6713|6691.8|6690.8|896
1583405400000|2020-03-05 10:50:00|6713|6712|6700.8|6699.8|6716|6715|6700|6699|1342
1583405700000|2020-03-05 10:55:00|6700.5|6699.5|6700|6699|6702|6701|6696.3|6695.3|935
1583406000000|2020-03-05 11:00:00|6699.8|6698.8|6702.5|6701.5|6709.5|6708.5|6699.8|6698.8|1384
1583406300000|2020-03-05 11:05:00|6702.3|6701.3|6720.3|6719.3|6720.8|6719.8|6699.3|6698.3|1585
1583406600000|2020-03-05 11:10:00|6720|6719|6719.8|6718.8|6726|6725|6716.5|6715.5|1041
1583406900000|2020-03-05 11:15:00|6720.3|6719.3|6709|6708|6723.8|6722.8|6708|6707|709
1583407200000|2020-03-05 11:20:00|6708.8|6707.8|6704.3|6703.3|6717.3|6716.3|6701.3|6700.3|1206
1583407500000|2020-03-05 11:25:00|6704.8|6703.8|6703.5|6702.5|6709.5|6708.5|6700.8|6699.8|1052
1583407800000|2020-03-05 11:30:00|6703.3|6702.3|6700|6699|6707.8|6706.8|6696|6695|1124
1583408100000|2020-03-05 11:35:00|6699.8|6698.8|6695.3|6694.3|6700.8|6699.8|6691.5|6690.5|1136
1583408400000|2020-03-05 11:40:00|6695.5|6694.5|6699|6698|6704|6703|6695.3|6694.3|1415
1583408700000|2020-03-05 11:45:00|6698.8|6697.8|6693.8|6692.8|6701.3|6700.3|6686.8|6685.8|1667
1583409000000|2020-03-05 11:50:00|6693.3|6692.3|6688|6687|6702.3|6701.3|6685|6684|1218
1583409300000|2020-03-05 11:55:00|6687.8|6686.8|6698.3|6697.3|6700.5|6699.5|6687.3|6686.3|1224
1583409600000|2020-03-05 12:00:00|6697.8|6696.8|6686.3|6685.3|6699.8|6698.8|6683|6682|1771
1583409900000|2020-03-05 12:05:00|6686.8|6685.8|6688|6687|6691.8|6690.8|6686.8|6685.8|860
1583410200000|2020-03-05 12:10:00|6688.3|6687.3|6685.8|6684.8|6693.5|6692.5|6683.3|6682.3|884
1583410500000|2020-03-05 12:15:00|6686|6685|6688.5|6687.5|6694|6693|6686|6685|641
1583410800000|2020-03-05 12:20:00|6689|6688|6698.5|6697.5|6699.3|6698.3|6687.8|6686.8|769
1583411100000|2020-03-05 12:25:00|6698.8|6697.8|6704.5|6703.5|6705.3|6704.3|6695|6694|1303
1583411400000|2020-03-05 12:30:00|6704.8|6703.8|6706.8|6705.8|6710.5|6709.5|6697.8|6696.8|1071
1583411700000|2020-03-05 12:35:00|6707|6706|6702.3|6701.3|6708.3|6707.3|6696.8|6695.8|822
1583412000000|2020-03-05 12:40:00|6702.5|6701.5|6710|6709|6711.7|6710.7|6701.5|6700.5|545
1583412300000|2020-03-05 12:45:00|6709.2|6708.2|6702|6701|6711.7|6710.7|6701.5|6700.5|472
1583412600000|2020-03-05 12:50:00|6702.2|6701.2|6709|6708|6710|6709|6699.7|6698.7|781
1583412900000|2020-03-05 12:55:00|6709.2|6708.2|6698.7|6697.7|6714|6713|6698.7|6697.7|577
1583413200000|2020-03-05 13:00:00|6699|6698|6696|6695|6703.7|6702.7|6692.2|6691.2|508
1583413500000|2020-03-05 13:05:00|6696.2|6695.2|6692.7|6691.7|6697|6696|6692|6691|441
1583413800000|2020-03-05 13:10:00|6693|6692|6700.7|6699.7|6703.5|6702.5|6692.5|6691.5|646
1583414100000|2020-03-05 13:15:00|6700.5|6699.5|6691.2|6690.2|6701.7|6700.7|6690.7|6689.7|518
1583414400000|2020-03-05 13:20:00|6691|6690|6682|6681|6691|6690|6678|6677|1860
1583414700000|2020-03-05 13:25:00|6681.7|6680.7|6683.7|6682.7|6685.2|6684.2|6680.7|6679.7|1056
1583415000000|2020-03-05 13:30:00|6683.5|6682.5|6677.7|6676.7|6685.5|6684.5|6677.7|6676.7|1305
1583415300000|2020-03-05 13:35:00|6678|6677|6676.5|6675.5|6683.7|6682.7|6674.7|6673.7|984
1583415600000|2020-03-05 13:40:00|6676|6675|6683|6682|6684.7|6683.7|6675|6674|861
1583415900000|2020-03-05 13:45:00|6682.5|6681.5|6689|6688|6696.5|6695.5|6682.2|6681.2|1122
1583416200000|2020-03-05 13:50:00|6689.2|6688.2|6686.5|6685.5|6695|6694|6684.2|6683.2|869
1583416500000|2020-03-05 13:55:00|6686.2|6685.2|6686.5|6685.5|6691|6690|6683.5|6682.5|658
1583416800000|2020-03-05 14:00:00|6686.2|6685.2|6683.7|6682.7|6692|6691|6682.7|6681.7|906
1583417100000|2020-03-05 14:05:00|6683.5|6682.5|6673|6672|6683.7|6682.7|6671.5|6670.5|722
1583417400000|2020-03-05 14:10:00|6673.2|6672.2|6670.2|6669.2|6679.5|6678.5|6670|6669|774
1583417700000|2020-03-05 14:15:00|6670|6669|6662.5|6661.5|6672.5|6671.5|6662.5|6661.5|1140
1583418000000|2020-03-05 14:20:00|6662.7|6661.7|6671|6670|6671.5|6670.5|6662.7|6661.7|660
1583418300000|2020-03-05 14:25:00|6670.7|6669.7|6675|6674|6675|6674|6665|6664|1117
1583418600000|2020-03-05 14:30:00|6674.7|6673.7|6687|6686|6687|6686|6670.2|6669.2|2669
1583418900000|2020-03-05 14:35:00|6688|6687|6697|6696|6703.5|6702.5|6686.5|6685.5|2551
1583419200000|2020-03-05 14:40:00|6696.7|6695.7|6699.5|6698.5|6699.5|6698.5|6686.2|6685.2|2120
1583419500000|2020-03-05 14:45:00|6699.2|6698.2|6682.7|6681.7|6700.7|6699.7|6681.7|6680.7|1653
1583419800000|2020-03-05 14:50:00|6682.5|6681.5|6687.5|6686.5|6695|6694|6678.5|6677.5|2450
1583420100000|2020-03-05 14:55:00|6687|6686|6682.2|6681.2|6688.5|6687.5|6672.2|6671.2|1707
1583420400000|2020-03-05 15:00:00|6680.2|6679.2|6673|6672|6688.2|6687.2|6673|6672|1590
1583420700000|2020-03-05 15:05:00|6672.7|6671.7|6674|6673|6677.2|6676.2|6669.5|6668.5|1206
1583421000000|2020-03-05 15:10:00|6673.7|6672.7|6687.2|6686.2|6689.9|6688.9|6671.9|6670.9|1782
1583421300000|2020-03-05 15:15:00|6686.7|6685.7|6688.7|6687.7|6690.4|6689.4|6674.4|6673.4|1634
1583421600000|2020-03-05 15:20:00|6688.9|6687.9|6693.9|6692.9|6702.9|6701.9|6684.9|6683.9|1588
1583421900000|2020-03-05 15:25:00|6693.7|6692.7|6684.7|6683.7|6694.9|6693.9|6684.7|6683.7|1598
1583422200000|2020-03-05 15:30:00|6684.9|6683.9|6686.2|6685.2|6694.9|6693.9|6683.7|6682.7|1813
1583422500000|2020-03-05 15:35:00|6686.4|6685.4|6677.7|6676.7|6687.2|6686.2|6676.7|6675.7|1640
1583422800000|2020-03-05 15:40:00|6677.9|6676.9|6676.7|6675.7|6689.4|6688.4|6676.7|6675.7|932
1583423100000|2020-03-05 15:45:00|6676.9|6675.9|6682.7|6681.7|6689.7|6688.7|6673.4|6672.4|1126
1583423400000|2020-03-05 15:50:00|6682.9|6681.9|6691.9|6690.9|6693.7|6692.7|6678.2|6677.2|1008
1583423700000|2020-03-05 15:55:00|6691.4|6690.4|6686.2|6685.2|6695.7|6694.7|6685.9|6684.9|1032
1583424000000|2020-03-05 16:00:00|6686.7|6685.7|6696.9|6695.9|6700.7|6699.7|6684.9|6683.9|1374
1583424300000|2020-03-05 16:05:00|6697.2|6696.2|6713.4|6712.4|6713.9|6712.9|6696.7|6695.7|1649
1583424600000|2020-03-05 16:10:00|6713.2|6712.2|6719.7|6718.7|6723.2|6722.2|6707.7|6706.7|1927
1583424900000|2020-03-05 16:15:00|6719.2|6718.2|6713.4|6712.4|6722.7|6721.7|6712.7|6711.7|1736
1583425200000|2020-03-05 16:20:00|6713.2|6712.2|6708.9|6707.9|6716.2|6715.2|6706.7|6705.7|1766
1583425500000|2020-03-05 16:25:00|6708.7|6707.7|6718.2|6716.2|6719.9|6718.9|6708.7|6707.7|3879
1583425800000|2020-03-05 16:30:00|6719.4|6717.4|6711.9|6709.9|6727.7|6725.7|6709.7|6707.7|6389
1583426100000|2020-03-05 16:35:00|6712.2|6710.2|6697.7|6695.7|6713.7|6711.7|6696.7|6694.7|3094
1583426400000|2020-03-05 16:40:00|6697.9|6695.9|6694.7|6692.7|6703.9|6701.9|6694.2|6692.2|1349
1583426700000|2020-03-05 16:45:00|6694.9|6692.9|6696.4|6694.4|6698.7|6696.7|6690.7|6688.7|391
1583427000000|2020-03-05 16:50:00|6696.7|6694.7|6693.7|6691.7|6701.2|6699.2|6688.2|6686.2|429
1583427300000|2020-03-05 16:55:00|6693.9|6691.9|6683.7|6681.7|6693.9|6691.9|6680.2|6678.2|749
1583427600000|2020-03-05 17:00:00|6684.2|6682.2|6681.4|6679.4|6690.4|6688.4|6679.2|6677.2|637
1583427900000|2020-03-05 17:05:00|6681.7|6679.7|6672.9|6670.9|6682.4|6680.4|6669.2|6667.2|678
1583428200000|2020-03-05 17:10:00|6672.7|6670.7|6672.4|6670.4|6679.9|6677.9|6671.4|6669.4|467
1583428500000|2020-03-05 17:15:00|6672.7|6670.7|6665.9|6663.9|6674.9|6672.9|6662.9|6660.9|586
1583428800000|2020-03-05 17:20:00|6666.2|6664.2|6658.2|6656.2|6670.9|6668.9|6657.7|6655.7|474
1583429100000|2020-03-05 17:25:00|6657.9|6655.9|6663.7|6661.7|6667.2|6665.2|6652.4|6650.4|547
1583429400000|2020-03-05 17:30:00|6663.4|6661.4|6665.4|6663.4|6670.4|6668.4|6662.7|6660.7|256
1583429700000|2020-03-05 17:35:00|6665.7|6663.7|6648.9|6646.9|6667.9|6665.9|6648.2|6646.2|275
1583430000000|2020-03-05 17:40:00|6649.2|6647.2|6632.7|6630.7|6649.9|6647.9|6632.4|6630.4|801
1583430300000|2020-03-05 17:45:00|6632.2|6630.2|6639.7|6637.7|6640.2|6638.2|6627.9|6625.9|1003
1583430600000|2020-03-05 17:50:00|6639.4|6637.4|6640.4|6638.4|6640.9|6638.9|6631.9|6629.9|583
1583430900000|2020-03-05 17:55:00|6640.2|6638.2|6629.4|6627.4|6640.2|6638.2|6629.4|6627.4|315
1583431200000|2020-03-05 18:00:00|6629.2|6627.2|6633.4|6631.4|6639.4|6637.4|6628.9|6626.9|503
1583431500000|2020-03-05 18:05:00|6633.2|6631.2|6627.7|6625.7|6639.9|6637.9|6625.9|6623.9|325
1583431800000|2020-03-05 18:10:00|6627.9|6625.9|6627.4|6625.4|6635.2|6633.2|6622.9|6620.9|283
1583432100000|2020-03-05 18:15:00|6627.2|6625.2|6626.4|6624.4|6628.9|6626.9|6621.7|6619.7|494
1583432400000|2020-03-05 18:20:00|6626.2|6624.2|6629.4|6627.4|6635.9|6633.9|6622.9|6620.9|246
1583432700000|2020-03-05 18:25:00|6629.7|6627.7|6642.4|6640.4|6642.4|6640.4|6628.2|6626.2|190
1583433000000|2020-03-05 18:30:00|6642.2|6640.2|6645.4|6643.4|6647.4|6645.4|6634.4|6632.4|378
1583433300000|2020-03-05 18:35:00|6645.7|6643.7|6644.4|6642.4|6656.9|6654.9|6643.9|6641.9|182
1583433600000|2020-03-05 18:40:00|6643.9|6641.9|6636.9|6634.9|6646.4|6644.4|6636.2|6634.2|217
1583433900000|2020-03-05 18:45:00|6637.2|6635.2|6650.9|6648.9|6653.7|6651.7|6635.2|6633.2|334
1583434200000|2020-03-05 18:50:00|6651.4|6649.4|6639.9|6637.9|6655.7|6653.7|6639.9|6637.9|230
1583434500000|2020-03-05 18:55:00|6640.2|6638.2|6651.4|6649.4|6651.9|6649.9|6639.9|6637.9|348
1583434800000|2020-03-05 19:00:00|6651.2|6649.2|6634.9|6632.9|6651.2|6649.2|6632.9|6630.9|196
1583435100000|2020-03-05 19:05:00|6635.2|6633.2|6636.4|6634.4|6640.4|6638.4|6633.4|6631.4|255
1583435400000|2020-03-05 19:10:00|6636.2|6634.2|6648.2|6646.2|6651.9|6649.9|6632.7|6630.7|170
1583435700000|2020-03-05 19:15:00|6648.4|6646.4|6634.7|6632.7|6648.4|6646.4|6632.9|6630.9|269
1583436000000|2020-03-05 19:20:00|6634.9|6632.9|6620.2|6618.2|6638.4|6636.4|6619.9|6617.9|420
1583436300000|2020-03-05 19:25:00|6619.9|6617.9|6620.9|6618.9|6626.4|6624.4|6617.2|6615.2|240
1583436600000|2020-03-05 19:30:00|6620.7|6618.7|6624.9|6622.9|6629.9|6627.9|6620.4|6618.4|512
1583436900000|2020-03-05 19:35:00|6624.7|6622.7|6637.4|6635.4|6640.9|6638.9|6621.4|6619.4|240
1583437200000|2020-03-05 19:40:00|6637.2|6635.2|6631.4|6629.4|6641.9|6639.9|6631.2|6629.2|277
1583437500000|2020-03-05 19:45:00|6631.7|6629.7|6631.9|6629.9|6633.2|6631.2|6623.4|6621.4|207
1583437800000|2020-03-05 19:50:00|6632.2|6630.2|6621.4|6619.4|6635.9|6633.9|6620.9|6618.9|170
1583438100000|2020-03-05 19:55:00|6621.9|6619.9|6627.9|6625.9|6634.4|6632.4|6621.9|6619.9|180
1583438400000|2020-03-05 20:00:00|6628.2|6626.2|6623.9|6621.9|6629.2|6627.2|6621.7|6619.7|172
1583438700000|2020-03-05 20:05:00|6623.7|6621.7|6631.2|6629.2|6633.4|6631.4|6622.9|6620.9|186
1583439000000|2020-03-05 20:10:00|6630.9|6628.9|6615.7|6613.7|6633.9|6631.9|6611.7|6609.7|316
1583439300000|2020-03-05 20:15:00|6615.9|6613.9|6610.4|6608.4|6619.9|6617.9|6608.2|6606.2|309
1583439600000|2020-03-05 20:20:00|6610.2|6608.2|6608.4|6606.4|6619.2|6617.2|6606.2|6604.2|377
1583439900000|2020-03-05 20:25:00|6608.2|6606.2|6611.9|6609.9|6618.7|6616.7|6602.9|6600.9|477
1583440200000|2020-03-05 20:30:00|6612.2|6610.2|6634.4|6632.4|6641.9|6639.9|6608.7|6606.7|456
1583440500000|2020-03-05 20:35:00|6634.2|6632.2|6618.7|6616.7|6637.2|6635.2|6617.9|6615.9|601
1583440800000|2020-03-05 20:40:00|6618.9|6616.9|6629.2|6627.2|6631.2|6629.2|6608.4|6606.4|410
1583441100000|2020-03-05 20:45:00|6630.4|6628.4|6620.7|6618.7|6632.7|6630.7|6618.4|6616.4|347
1583441400000|2020-03-05 20:50:00|6619.9|6617.9|6622.7|6620.7|6641.4|6639.4|6618.4|6616.4|876
1583441700000|2020-03-05 20:55:00|6622.4|6620.4|6627.1|6623.1|6634.2|6632.2|6615.9|6613.9|701
1583442000000|2020-03-05 21:00:00|6624.9|6620.9|6616.1|6612.1|6627.4|6623.4|6611.3|6607.3|1
1583442300000|2020-03-05 21:05:00|6616.7|6612.7|6615.6|6611.6|6624.1|6620.1|6611.8|6607.8|0
1583442600000|2020-03-05 21:10:00|6616.2|6612.2|6617.3|6613.3|6622.4|6618.4|6610.9|6606.9|0
1583442900000|2020-03-05 21:15:00|6617.4|6613.4|6616|6612|6620.1|6616.1|6615.8|6611.8|0
1583443200000|2020-03-05 21:20:00|6615.7|6611.7|6616.6|6612.6|6616.6|6612.6|6615.3|6611.3|0
1583443500000|2020-03-05 21:25:00|6616.4|6612.4|6616.8|6612.8|6617.4|6613.4|6616.3|6612.3|0
1583443800000|2020-03-05 21:30:00|6616.9|6612.9|6616.6|6612.6|6617.1|6613.1|6608.9|6604.9|0
1583444100000|2020-03-05 21:35:00|6617.1|6613.1|6623.8|6619.8|6624.2|6620.2|6616|6612|0
1583444400000|2020-03-05 21:40:00|6623.3|6619.3|6624|6620|6627.9|6623.9|6622.4|6618.4|0
1583444700000|2020-03-05 21:45:00|6624.5|6620.5|6616.8|6612.8|6624.5|6620.5|6614.1|6610.1|0
1583445000000|2020-03-05 21:50:00|6616.3|6612.3|6625.6|6621.6|6626|6622|6615.6|6611.6|0
1583445300000|2020-03-05 21:55:00|6626.1|6622.1|6628.7|6624.7|6630.6|6626.6|6624.7|6620.7|0
1583445600000|2020-03-05 22:00:00|6628.6|6624.6|6627.6|6623.6|6629.3|6625.3|6627.6|6623.6|0
1583445900000|2020-03-05 22:05:00|6627.7|6623.7|6625.3|6621.3|6627.8|6623.8|6624.9|6620.9|0
1583446200000|2020-03-05 22:10:00|6624.9|6620.9|6625.9|6621.9|6625.9|6621.9|6624.3|6620.3|0
1583446500000|2020-03-05 22:15:00|6625.6|6621.6|6626.1|6622.1|6626.1|6622.1|6624.9|6620.9|0
1583446800000|2020-03-05 22:20:00|6625.8|6621.8|6626.5|6622.5|6626.5|6622.5|6625.7|6621.7|0
1583447100000|2020-03-05 22:25:00|6626.6|6622.6|6626.7|6622.7|6627.2|6623.2|6626.3|6622.3|0
1583447400000|2020-03-05 22:30:00|6625.9|6621.9|6626.4|6622.4|6626.6|6622.6|6625.6|6621.6|0
1583447700000|2020-03-05 22:35:00|6626.3|6622.3|6627.6|6623.6|6628.3|6624.3|6624.4|6620.4|0
1583448000000|2020-03-05 22:40:00|6627.3|6623.3|6626.3|6622.3|6627.3|6623.3|6625.3|6621.3|0
1583448300000|2020-03-05 22:45:00|6625.1|6621.1|6627.3|6623.3|6627.9|6623.9|6625.1|6621.1|0
1583448600000|2020-03-05 22:50:00|6627.2|6623.2|6625.8|6621.8|6627.6|6623.6|6625.7|6621.7|0
1583448900000|2020-03-05 22:55:00|6626.6|6622.6|6629.7|6625.7|6629.7|6625.7|6626.6|6622.6|0
1583449200000|2020-03-05 23:00:00|6629.8|6625.8|6626.2|6622.2|6632|6628|6621.4|6617.4|0
1583449500000|2020-03-05 23:05:00|6626.5|6622.5|6617.4|6613.4|6627.3|6623.3|6615.3|6611.3|0
1583449800000|2020-03-05 23:10:00|6618|6614|6630.6|6626.6|6632.7|6628.7|6618|6614|0
1583450100000|2020-03-05 23:15:00|6631.2|6627.2|6632.8|6628.8|6633.4|6629.4|6629|6625|0
1583450400000|2020-03-05 23:20:00|6633.1|6629.1|6631.1|6627.1|6633.4|6629.4|6629.5|6625.5|0
1583450700000|2020-03-05 23:25:00|6631.6|6627.6|6633.5|6629.5|6634.4|6630.4|6631.1|6627.1|0
1583451000000|2020-03-05 23:30:00|6633.8|6629.8|6634.4|6630.4|6636.5|6632.5|6631.1|6627.1|0
1583451300000|2020-03-05 23:35:00|6634.9|6630.9|6633.9|6629.9|6636.6|6632.6|6633.8|6629.8|0
1583451600000|2020-03-05 23:40:00|6634|6630|6636.5|6632.5|6636.5|6632.5|6631.4|6627.4|0
1583451900000|2020-03-05 23:45:00|6636.2|6632.2|6636.9|6632.9|6637.4|6633.4|6634.8|6630.8|0
1583452200000|2020-03-05 23:50:00|6637.2|6633.2|6635.7|6631.7|6638|6634|6635.1|6631.1|0
1583452500000|2020-03-05 23:55:00|6636.2|6632.2|6637.9|6633.9|6637.9|6633.9|6635.2|6631.2|0
1583366400000|2020-03-05 00:00:00|6824.3|6820.3|6808.7|6804.7|6825.7|6821.7|6807|6803|0
1583366700000|2020-03-05 00:05:00|6809.2|6805.2|6806.3|6802.3|6809.2|6805.2|6803.3|6799.3|0
1583367000000|2020-03-05 00:10:00|6805.8|6801.8|6810.3|6806.3|6811.4|6807.4|6804.1|6800.1|0
1583367300000|2020-03-05 00:15:00|6810|6806|6818.9|6814.9|6818.9|6814.9|6808.3|6804.3|0
1583367600000|2020-03-05 00:20:00|6818.8|6814.8|6810.5|6806.5|6818.9|6814.9|6808|6804|0
1583367900000|2020-03-05 00:25:00|6811.3|6807.3|6821.3|6817.3|6823.4|6819.4|6810.4|6806.4|0
1583368200000|2020-03-05 00:30:00|6820.5|6816.5|6829.3|6825.3|6829.3|6825.3|6815.6|6811.6|0
1583368500000|2020-03-05 00:35:00|6829.2|6825.2|6831.7|6827.7|6832.9|6828.9|6825.9|6821.9|0
1583368800000|2020-03-05 00:40:00|6832.4|6828.4|6832.8|6828.8|6836.4|6832.4|6828.8|6824.8|0
1583369100000|2020-03-05 00:45:00|6834.3|6830.3|6835.9|6831.9|6837.8|6833.8|6832.1|6828.1|0
1583369400000|2020-03-05 00:50:00|6835.8|6831.8|6832.7|6828.7|6836.7|6832.7|6827.8|6823.8|0
1583369700000|2020-03-05 00:55:00|6832.6|6828.6|6835.3|6831.3|6838.5|6834.5|6830.7|6826.7|0
1583370000000|2020-03-05 01:00:00|6835.5|6831.5|6836.9|6833.9|6841.9|6838.9|6835|6831|209
1583370300000|2020-03-05 01:05:00|6836.7|6833.7|6830.7|6827.7|6836.7|6833.7|6828.9|6825.9|82
1583370600000|2020-03-05 01:10:00|6830.9|6827.9|6828.7|6825.7|6834.2|6831.2|6827.2|6824.2|57
1583370900000|2020-03-05 01:15:00|6828.9|6825.9|6823.4|6820.4|6829.9|6826.9|6823.4|6820.4|41
1583371200000|2020-03-05 01:20:00|6824.2|6821.2|6825.7|6822.7|6827.2|6824.2|6824.2|6821.2|19
1583371500000|2020-03-05 01:25:00|6825.4|6822.4|6828.2|6825.2|6829.4|6826.4|6822.7|6819.7|25
1583371800000|2020-03-05 01:30:00|6828.7|6825.7|6826.2|6823.2|6829.7|6826.7|6823.2|6820.2|26
1583372100000|2020-03-05 01:35:00|6826.4|6823.4|6833.4|6830.4|6834.2|6831.2|6826.4|6823.4|30
1583372400000|2020-03-05 01:40:00|6833.7|6830.7|6828.9|6825.9|6836.4|6833.4|6828.9|6825.9|22
1583372700000|2020-03-05 01:45:00|6829.2|6826.2|6819.9|6816.9|6830.2|6827.2|6818.7|6815.7|48
1583373000000|2020-03-05 01:50:00|6820.4|6817.4|6823.4|6820.4|6823.7|6820.7|6818.4|6815.4|28
1583373300000|2020-03-05 01:55:00|6823.7|6820.7|6824.4|6821.4|6826.2|6823.2|6822.9|6819.9|25
1583373600000|2020-03-05 02:00:00|6824.7|6821.7|6823.9|6820.9|6826.4|6823.4|6821.2|6818.2|21
1583373900000|2020-03-05 02:05:00|6824.2|6821.2|6818.7|6815.7|6824.7|6821.7|6817.2|6814.2|18
1583374200000|2020-03-05 02:10:00|6818.4|6815.4|6817.7|6814.7|6819.2|6816.2|6815.4|6812.4|19
1583374500000|2020-03-05 02:15:00|6817.4|6814.4|6813.2|6810.2|6817.4|6814.4|6811.9|6808.9|47
1583374800000|2020-03-05 02:20:00|6812.9|6809.9|6812.9|6809.9|6813.7|6810.7|6811.4|6808.4|17
1583375100000|2020-03-05 02:25:00|6813.2|6810.2|6819.2|6816.2|6819.4|6816.4|6812.9|6809.9|32
1583375400000|2020-03-05 02:30:00|6819.4|6816.4|6825.7|6822.7|6826.9|6823.9|6819.4|6816.4|37
1583375700000|2020-03-05 02:35:00|6825.9|6822.9|6822.9|6819.9|6826.7|6823.7|6821.4|6818.4|35
1583376000000|2020-03-05 02:40:00|6822.7|6819.7|6823.9|6820.9|6825.4|6822.4|6817.7|6814.7|21
1583376300000|2020-03-05 02:45:00|6823.7|6820.7|6830.7|6827.7|6831.4|6828.4|6823.4|6820.4|17
1583376600000|2020-03-05 02:50:00|6830.9|6827.9|6826.7|6823.7|6831.4|6828.4|6826.2|6823.2|12
1583376900000|2020-03-05 02:55:00|6826.4|6823.4|6830.9|6827.9|6831.4|6828.4|6825.4|6822.4|10
1583377200000|2020-03-05 03:00:00|6831.2|6828.2|6827.7|6824.7|6832.7|6829.7|6825.2|6822.2|21
1583377500000|2020-03-05 03:05:00|6827.2|6824.2|6820.9|6817.9|6827.2|6824.2|6820.9|6817.9|44
1583377800000|2020-03-05 03:10:00|6821.2|6818.2|6820.4|6817.4|6822.7|6819.7|6819.2|6816.2|25
1583378100000|2020-03-05 03:15:00|6820.2|6817.2|6823.4|6820.4|6824.7|6821.7|6819.9|6816.9|24
1583378400000|2020-03-05 03:20:00|6822.7|6819.7|6822.7|6819.7|6826.4|6823.4|6819.9|6816.9|35
1583378700000|2020-03-05 03:25:00|6822.9|6819.9|6820.4|6817.4|6823.4|6820.4|6818.7|6815.7|31
1583379000000|2020-03-05 03:30:00|6820.2|6817.2|6820.7|6817.7|6823.4|6820.4|6819.4|6816.4|24
1583379300000|2020-03-05 03:35:00|6820.9|6817.9|6819.2|6816.2|6821.4|6818.4|6814.7|6811.7|17
1583379600000|2020-03-05 03:40:00|6819.7|6816.7|6814.9|6811.9|6821.9|6818.9|6813.7|6810.7|28
1583379900000|2020-03-05 03:45:00|6815.2|6812.2|6810.7|6807.7|6816.2|6813.2|6810.4|6807.4|23
1583380200000|2020-03-05 03:50:00|6810.9|6807.9|6811.2|6808.2|6814.4|6811.4|6808.9|6805.9|44
1583380500000|2020-03-05 03:55:00|6810.9|6807.9|6807.9|6804.9|6812.2|6809.2|6807.9|6804.9|45
1583380800000|2020-03-05 04:00:00|6807.7|6804.7|6811.4|6808.4|6811.7|6808.7|6805.9|6802.9|63
1583381100000|2020-03-05 04:05:00|6811.7|6808.7|6814.7|6811.7|6814.7|6811.7|6810.4|6807.4|8
1583381400000|2020-03-05 04:10:00|6814.9|6811.9|6813.7|6810.7|6816.2|6813.2|6812.2|6809.2|13
1583381700000|2020-03-05 04:15:00|6813.9|6810.9|6809.2|6806.2|6814.4|6811.4|6807.7|6804.7|33
1583382000000|2020-03-05 04:20:00|6809.4|6806.4|6811.2|6808.2|6811.9|6808.9|6807.4|6804.4|28
1583382300000|2020-03-05 04:25:00|6811.4|6808.4|6811.2|6808.2|6813.4|6810.4|6809.4|6806.4|6
1583382600000|2020-03-05 04:30:00|6811.4|6808.4|6810.2|6807.2|6812.4|6809.4|6810.2|6807.2|3
1583382900000|2020-03-05 04:35:00|6810.4|6807.4|6809.7|6806.7|6811.4|6808.4|6808.9|6805.9|8
1583383200000|2020-03-05 04:40:00|6809.9|6806.9|6806.2|6803.2|6809.9|6806.9|6804.7|6801.7|18
1583383500000|2020-03-05 04:45:00|6806.4|6803.4|6807.9|6804.9|6807.9|6804.9|6805.4|6802.4|4
1583383800000|2020-03-05 04:50:00|6808.2|6805.2|6810.2|6807.2|6810.2|6807.2|6806.7|6803.7|0
1583384100000|2020-03-05 04:55:00|6809.9|6806.9|6808.7|6805.7|6810.2|6807.2|6808.2|6805.2|0
1583384400000|2020-03-05 05:00:00|6808.4|6805.4|6816.4|6813.4|6816.7|6813.7|6808.4|6805.4|1
1583384700000|2020-03-05 05:05:00|6815.4|6812.4|6818.9|6815.9|6818.9|6815.9|6814.9|6811.9|8
1583385000000|2020-03-05 05:10:00|6819.2|6816.2|6827.7|6824.7|6827.7|6824.7|6818.4|6815.4|17
1583385300000|2020-03-05 05:15:00|6827.9|6824.9|6829.9|6826.9|6829.9|6826.9|6826.4|6823.4|10
1583385600000|2020-03-05 05:20:00|6829.7|6826.7|6832.2|6829.2|6832.9|6829.9|6828.9|6825.9|29
1583385900000|2020-03-05 05:25:00|6831.9|6828.9|6837.4|6834.4|6837.4|6834.4|6831.2|6828.2|82
1583386200000|2020-03-05 05:30:00|6836.4|6833.4|6840.2|6837.2|6840.2|6837.2|6835.4|6832.4|31
1583386500000|2020-03-05 05:35:00|6839.9|6836.9|6843.9|6840.9|6844.4|6841.4|6837.2|6834.2|47
1583386800000|2020-03-05 05:40:00|6844.2|6841.2|6842.4|6839.4|6844.7|6841.7|6838.7|6835.7|16
1583387100000|2020-03-05 05:45:00|6842.2|6839.2|6845.7|6842.7|6845.9|6842.9|6840.4|6837.4|12
1583387400000|2020-03-05 05:50:00|6845.9|6842.9|6846.4|6843.4|6846.7|6843.7|6844.9|6841.9|19
1583387700000|2020-03-05 05:55:00|6846.2|6843.2|6841.4|6838.4|6848.9|6845.9|6839.9|6836.9|30
1583388000000|2020-03-05 06:00:00|6840.9|6837.9|6838.2|6835.2|6841.4|6838.4|6837.4|6834.4|19
1583388300000|2020-03-05 06:05:00|6838.4|6835.4|6840.4|6837.4|6842.2|6839.2|6837.9|6834.9|17
1583388600000|2020-03-05 06:10:00|6840.2|6837.2|6837.7|6834.7|6842.7|6839.7|6837.2|6834.2|100
1583388900000|2020-03-05 06:15:00|6837.4|6834.4|6840.4|6837.4|6843.4|6840.4|6834.9|6831.9|29
1583389200000|2020-03-05 06:20:00|6840.9|6837.9|6834.9|6831.9|6841.4|6838.4|6833.4|6830.4|32
1583389500000|2020-03-05 06:25:00|6835.2|6832.2|6833.2|6830.2|6838.7|6835.7|6832.2|6829.2|32
1583389800000|2020-03-05 06:30:00|6833.4|6830.4|6839.4|6836.4|6839.9|6836.9|6828.7|6825.7|48
1583390100000|2020-03-05 06:35:00|6840.7|6837.7|6837.2|6834.2|6843.7|6840.7|6835.7|6832.7|62
1583390400000|2020-03-05 06:40:00|6837.4|6834.4|6840.2|6837.2|6840.7|6837.7|6837.2|6834.2|42
1583390700000|2020-03-05 06:45:00|6839.9|6836.9|6831.7|6828.7|6839.9|6836.9|6829.7|6826.7|80
1583391000000|2020-03-05 06:50:00|6831.9|6828.9|6832.7|6829.7|6835.9|6832.9|6825.7|6822.7|76
1583391300000|2020-03-05 06:55:00|6832.4|6829.4|6829.7|6826.7|6832.4|6829.4|6826.7|6823.7|28
1583391600000|2020-03-05 07:00:00|6828.4|6825.4|6826.4|6824.4|6828.4|6825.7|6818.7|6816.7|238
1583391900000|2020-03-05 07:05:00|6826.9|6824.9|6817.7|6815.7|6826.9|6824.9|6813.9|6811.9|248
1583392200000|2020-03-05 07:10:00|6818.2|6816.2|6817.4|6815.4|6819.9|6817.9|6809.9|6807.9|133
1583392500000|2020-03-05 07:15:00|6816.9|6814.9|6819.9|6817.9|6822.4|6820.4|6812.9|6810.9|120
1583392800000|2020-03-05 07:20:00|6820.2|6818.2|6829.9|6827.9|6831.2|6829.2|6820.2|6818.2|132
1583393100000|2020-03-05 07:25:00|6830.2|6828.2|6826.4|6824.4|6830.4|6828.4|6823.9|6821.9|119
1583393400000|2020-03-05 07:30:00|6826.2|6824.2|6832.2|6830.2|6832.4|6830.4|6821.9|6819.9|180
1583393700000|2020-03-05 07:35:00|6832.4|6830.4|6826.9|6824.9|6832.7|6830.7|6824.9|6822.9|278
1583394000000|2020-03-05 07:40:00|6827.2|6825.2|6816.9|6814.9|6827.9|6825.9|6816.9|6814.9|284
1583394300000|2020-03-05 07:45:00|6817.2|6815.2|6823.9|6821.9|6829.2|6827.2|6815.9|6813.9|149
1583394600000|2020-03-05 07:50:00|6824.2|6822.2|6824.9|6822.9|6829.7|6827.7|6821.4|6819.4|124
1583394900000|2020-03-05 07:55:00|6825.2|6823.2|6830.9|6828.9|6833.9|6831.9|6823.4|6821.4|428
1583395200000|2020-03-05 08:00:00|6830.4|6829.4|6813.9|6812.9|6834.2|6833.2|6813.2|6812.2|3519
1583395500000|2020-03-05 08:05:00|6814.4|6813.4|6831.4|6830.4|6831.9|6830.9|6808.4|6807.4|2308
1583395800000|2020-03-05 08:10:00|6830.9|6829.9|6816.9|6815.9|6830.9|6829.9|6813.4|6812.4|1540
1583396100000|2020-03-05 08:15:00|6817.4|6816.4|6801.7|6800.7|6822.7|6821.7|6800.9|6799.9|1334
1583396400000|2020-03-05 08:20:00|6801.4|6800.4|6784.7|6783.7|6801.7|6800.7|6780.4|6779.4|1538
1583396700000|2020-03-05 08:25:00|6784.4|6783.4|6772.9|6771.9|6789.2|6788.2|6770.7|6769.7|1344
1583397000000|2020-03-05 08:30:00|6773.2|6772.2|6772.4|6771.4|6775.4|6774.4|6760.2|6759.2|1273
1583397300000|2020-03-05 08:35:00|6772.2|6771.2|6763.2|6762.2|6778.2|6777.2|6759.9|6758.9|997
1583397600000|2020-03-05 08:40:00|6762.9|6761.9|6774.5|6773.5|6783.8|6782.8|6761.4|6760.4|973
1583397900000|2020-03-05 08:45:00|6774.3|6773.3|6774.5|6773.5|6780.8|6779.8|6771|6770|548
1583398200000|2020-03-05 08:50:00|6775.5|6774.5|6789.8|6788.8|6790.3|6789.3|6771.5|6770.5|694
1583398500000|2020-03-05 08:55:00|6789.5|6788.5|6767.5|6766.5|6790|6789|6767.5|6766.5|605
1583398800000|2020-03-05 09:00:00|6767.3|6766.3|6762.5|6761.5|6768|6767|6753.3|6752.3|682
1583399100000|2020-03-05 09:05:00|6762|6761|6728.8|6727.8|6762|6761|6727.3|6726.3|1738
1583399400000|2020-03-05 09:10:00|6729|6728|6737.3|6736.3|6739.5|6738.5|6721|6720|2091
1583399700000|2020-03-05 09:15:00|6738|6737|6753|6752|6754|6753|6737.5|6736.5|684
1583400000000|2020-03-05 09:20:00|6753.5|6752.5|6744.5|6743.5|6757|6756|6740.5|6739.5|668
1583400300000|2020-03-05 09:25:00|6744.3|6743.3|6732.8|6731.8|6744.3|6743.3|6731.3|6730.3|742
1583400600000|2020-03-05 09:30:00|6733|6732|6726.8|6725.8|6737.3|6736.3|6726|6725|780
1583400900000|2020-03-05 09:35:00|6727|6726|6729.8|6728.8|6738.5|6737.5|6723.8|6722.8|1064
1583401200000|2020-03-05 09:40:00|6729.5|6728.5|6724.5|6723.5|6729.5|6728.5|6720|6719|695
1583401500000|2020-03-05 09:45:00|6724.8|6723.8|6739.3|6738.3|6743.5|6742.5|6723.3|6722.3|877
1583401800000|2020-03-05 09:50:00|6738.8|6737.8|6733|6732|6738.8|6737.8|6728.5|6727.5|830
1583402100000|2020-03-05 09:55:00|6733.3|6732.3|6728.8|6727.8|6733.3|6732.3|6726.3|6725.3|638
1583402400000|2020-03-05 10:00:00|6728.5|6727.5|6731|6730|6732.3|6731.3|6719|6718|810
1583402700000|2020-03-05 10:05:00|6731.3|6730.3|6716.8|6715.8|6732.8|6731.8|6711.8|6710.8|878
1583403000000|2020-03-05 10:10:00|6717|6716|6701.8|6700.8|6717.3|6716.3|6701.8|6700.8|845
1583403300000|2020-03-05 10:15:00|6702|6701|6701.3|6700.3|6707.8|6706.8|6699.8|6698.8|1761
1583403600000|2020-03-05 10:20:00|6701.5|6700.5|6694.5|6693.5|6702.3|6701.3|6693|6692|1133
1583403900000|2020-03-05 10:25:00|6695.3|6694.3|6692|6691|6701.5|6700.5|6688.8|6687.8|1291
1583404200000|2020-03-05 10:30:00|6692.3|6691.3|6698.3|6697.3|6700.3|6699.3|6689.3|6688.3|1741
1583404500000|2020-03-05 10:35:00|6698|6697|6698.8|6697.8|6701.3|6700.3|6695.8|6694.8|1579
1583404800000|2020-03-05 10:40:00|6699|6698|6693.8|6692.8|6699.3|6698.3|6687.3|6686.3|824
1583405100000|2020-03-05 10:45:00|6694.3|6693.3|6711.5|6710.5|6714|6713|6691.8|6690.8|896
1583405400000|2020-03-05 10:50:00|6713|6712|6700.8|6699.8|6716|6715|6700|6699|1342
1583405700000|2020-03-05 10:55:00|6700.5|6699.5|6700|6699|6702|6701|6696.3|6695.3|935
1583406000000|2020-03-05 11:00:00|6699.8|6698.8|6702.5|6701.5|6709.5|6708.5|6699.8|6698.8|1384
1583406300000|2020-03-05 11:05:00|6702.3|6701.3|6720.3|6719.3|6720.8|6719.8|6699.3|6698.3|1585
1583406600000|2020-03-05 11:10:00|6720|6719|6719.8|6718.8|6726|6725|6716.5|6715.5|1041
1583406900000|2020-03-05 11:15:00|6720.3|6719.3|6709|6708|6723.8|6722.8|6708|6707|709
1583407200000|2020-03-05 11:20:00|6708.8|6707.8|6704.3|6703.3|6717.3|6716.3|6701.3|6700.3|1206
1583407500000|2020-03-05 11:25:00|6704.8|6703.8|6703.5|6702.5|6709.5|6708.5|6700.8|6699.8|1052
1583407800000|2020-03-05 11:30:00|6703.3|6702.3|6700|6699|6707.8|6706.8|6696|6695|1124
1583408100000|2020-03-05 11:35:00|6699.8|6698.8|6695.3|6694.3|6700.8|6699.8|6691.5|6690.5|1136
1583408400000|2020-03-05 11:40:00|6695.5|6694.5|6699|6698|6704|6703|6695.3|6694.3|1415
1583408700000|2020-03-05 11:45:00|6698.8|6697.8|6693.8|6692.8|6701.3|6700.3|6686.8|6685.8|1667
1583409000000|2020-03-05 11:50:00|6693.3|6692.3|6688|6687|6702.3|6701.3|6685|6684|1218
1583409300000|2020-03-05 11:55:00|6687.8|6686.8|6698.3|6697.3|6700.5|6699.5|6687.3|6686.3|1224
1583409600000|2020-03-05 12:00:00|6697.8|6696.8|6686.3|6685.3|6699.8|6698.8|6683|6682|1771
1583409900000|2020-03-05 12:05:00|6686.8|6685.8|6688|6687|6691.8|6690.8|6686.8|6685.8|860
1583410200000|2020-03-05 12:10:00|6688.3|6687.3|6685.8|6684.8|6693.5|6692.5|6683.3|6682.3|884
1583410500000|2020-03-05 12:15:00|6686|6685|6688.5|6687.5|6694|6693|6686|6685|641
1583410800000|2020-03-05 12:20:00|6689|6688|6698.5|6697.5|6699.3|6698.3|6687.8|6686.8|769
1583411100000|2020-03-05 12:25:00|6698.8|6697.8|6704.5|6703.5|6705.3|6704.3|6695|6694|1303
1583411400000|2020-03-05 12:30:00|6704.8|6703.8|6706.8|6705.8|6710.5|6709.5|6697.8|6696.8|1071
1583411700000|2020-03-05 12:35:00|6707|6706|6702.3|6701.3|6708.3|6707.3|6696.8|6695.8|822
1583412000000|2020-03-05 12:40:00|6702.5|6701.5|6710|6709|6711.7|6710.7|6701.5|6700.5|545
1583412300000|2020-03-05 12:45:00|6709.2|6708.2|6702|6701|6711.7|6710.7|6701.5|6700.5|472
1583412600000|2020-03-05 12:50:00|6702.2|6701.2|6709|6708|6710|6709|6699.7|6698.7|781
1583412900000|2020-03-05 12:55:00|6709.2|6708.2|6698.7|6697.7|6714|6713|6698.7|6697.7|577
1583413200000|2020-03-05 13:00:00|6699|6698|6696|6695|6703.7|6702.7|6692.2|6691.2|508
1583413500000|2020-03-05 13:05:00|6696.2|6695.2|6692.7|6691.7|6697|6696|6692|6691|441
1583413800000|2020-03-05 13:10:00|6693|6692|6700.7|6699.7|6703.5|6702.5|6692.5|6691.5|646
1583414100000|2020-03-05 13:15:00|6700.5|6699.5|6691.2|6690.2|6701.7|6700.7|6690.7|6689.7|518
1583414400000|2020-03-05 13:20:00|6691|6690|6682|6681|6691|6690|6678|6677|1860
1583414700000|2020-03-05 13:25:00|6681.7|6680.7|6683.7|6682.7|6685.2|6684.2|6680.7|6679.7|1056
1583415000000|2020-03-05 13:30:00|6683.5|6682.5|6677.7|6676.7|6685.5|6684.5|6677.7|6676.7|1305
1583415300000|2020-03-05 13:35:00|6678|6677|6676.5|6675.5|6683.7|6682.7|6674.7|6673.7|984
1583415600000|2020-03-05 13:40:00|6676|6675|6683|6682|6684.7|6683.7|6675|6674|861
1583415900000|2020-03-05 13:45:00|6682.5|6681.5|6689|6688|6696.5|6695.5|6682.2|6681.2|1122
1583416200000|2020-03-05 13:50:00|6689.2|6688.2|6686.5|6685.5|6695|6694|6684.2|6683.2|869
1583416500000|2020-03-05 13:55:00|6686.2|6685.2|6686.5|6685.5|6691|6690|6683.5|6682.5|658
1583416800000|2020-03-05 14:00:00|6686.2|6685.2|6683.7|6682.7|6692|6691|6682.7|6681.7|906
1583417100000|2020-03-05 14:05:00|6683.5|6682.5|6673|6672|6683.7|6682.7|6671.5|6670.5|722
1583417400000|2020-03-05 14:10:00|6673.2|6672.2|6670.2|6669.2|6679.5|6678.5|6670|6669|774
1583417700000|2020-03-05 14:15:00|6670|6669|6662.5|6661.5|6672.5|6671.5|6662.5|6661.5|1140
1583418000000|2020-03-05 14:20:00|6662.7|6661.7|6671|6670|6671.5|6670.5|6662.7|6661.7|660
1583418300000|2020-03-05 14:25:00|6670.7|6669.7|6675|6674|6675|6674|6665|6664|1117
1583418600000|2020-03-05 14:30:00|6674.7|6673.7|6687|6686|6687|6686|6670.2|6669.2|2669
1583418900000|2020-03-05 14:35:00|6688|6687|6697|6696|6703.5|6702.5|6686.5|6685.5|2551
1583419200000|2020-03-05 14:40:00|6696.7|6695.7|6699.5|6698.5|6699.5|6698.5|6686.2|6685.2|2120
1583419500000|2020-03-05 14:45:00|6699.2|6698.2|6682.7|6681.7|6700.7|6699.7|6681.7|6680.7|1653
1583419800000|2020-03-05 14:50:00|6682.5|6681.5|6687.5|6686.5|6695|6694|6678.5|6677.5|2450
1583420100000|2020-03-05 14:55:00|6687|6686|6682.2|6681.2|6688.5|6687.5|6672.2|6671.2|1707
1583420400000|2020-03-05 15:00:00|6680.2|6679.2|6673|6672|6688.2|6687.2|6673|6672|1590
1583420700000|2020-03-05 15:05:00|6672.7|6671.7|6674|6673|6677.2|6676.2|6669.5|6668.5|1206
1583421000000|2020-03-05 15:10:00|6673.7|6672.7|6687.2|6686.2|6689.9|6688.9|6671.9|6670.9|1782
1583421300000|2020-03-05 15:15:00|6686.7|6685.7|6688.7|6687.7|6690.4|6689.4|6674.4|6673.4|1634
1583421600000|2020-03-05 15:20:00|6688.9|6687.9|6693.9|6692.9|6702.9|6701.9|6684.9|6683.9|1588
1583421900000|2020-03-05 15:25:00|6693.7|6692.7|6684.7|6683.7|6694.9|6693.9|6684.7|6683.7|1598
1583422200000|2020-03-05 15:30:00|6684.9|6683.9|6686.2|6685.2|6694.9|6693.9|6683.7|6682.7|1813
1583422500000|2020-03-05 15:35:00|6686.4|6685.4|6677.7|6676.7|6687.2|6686.2|6676.7|6675.7|1640
1583422800000|2020-03-05 15:40:00|6677.9|6676.9|6676.7|6675.7|6689.4|6688.4|6676.7|6675.7|932
1583423100000|2020-03-05 15:45:00|6676.9|6675.9|6682.7|6681.7|6689.7|6688.7|6673.4|6672.4|1126
1583423400000|2020-03-05 15:50:00|6682.9|6681.9|6691.9|6690.9|6693.7|6692.7|6678.2|6677.2|1008
1583423700000|2020-03-05 15:55:00|6691.4|6690.4|6686.2|6685.2|6695.7|6694.7|6685.9|6684.9|1032
1583424000000|2020-03-05 16:00:00|6686.7|6685.7|6696.9|6695.9|6700.7|6699.7|6684.9|6683.9|1374
1583424300000|2020-03-05 16:05:00|6697.2|6696.2|6713.4|6712.4|6713.9|6712.9|6696.7|6695.7|1649
1583424600000|2020-03-05 16:10:00|6713.2|6712.2|6719.7|6718.7|6723.2|6722.2|6707.7|6706.7|1927
1583424900000|2020-03-05 16:15:00|6719.2|6718.2|6713.4|6712.4|6722.7|6721.7|6712.7|6711.7|1736
1583425200000|2020-03-05 16:20:00|6713.2|6712.2|6708.9|6707.9|6716.2|6715.2|6706.7|6705.7|1766
1583425500000|2020-03-05 16:25:00|6708.7|6707.7|6718.2|6716.2|6719.9|6718.9|6708.7|6707.7|3879
1583425800000|2020-03-05 16:30:00|6719.4|6717.4|6711.9|6709.9|6727.7|6725.7|6709.7|6707.7|6389
1583426100000|2020-03-05 16:35:00|6712.2|6710.2|6697.7|6695.7|6713.7|6711.7|6696.7|6694.7|3094
1583426400000|2020-03-05 16:40:00|6697.9|6695.9|6694.7|6692.7|6703.9|6701.9|6694.2|6692.2|1349
1583426700000|2020-03-05 16:45:00|6694.9|6692.9|6696.4|6694.4|6698.7|6696.7|6690.7|6688.7|391
1583427000000|2020-03-05 16:50:00|6696.7|6694.7|6693.7|6691.7|6701.2|6699.2|6688.2|6686.2|429
1583427300000|2020-03-05 16:55:00|6693.9|6691.9|6683.7|6681.7|6693.9|6691.9|6680.2|6678.2|749
1583427600000|2020-03-05 17:00:00|6684.2|6682.2|6681.4|6679.4|6690.4|6688.4|6679.2|6677.2|637
1583427900000|2020-03-05 17:05:00|6681.7|6679.7|6672.9|6670.9|6682.4|6680.4|6669.2|6667.2|678
1583428200000|2020-03-05 17:10:00|6672.7|6670.7|6672.4|6670.4|6679.9|6677.9|6671.4|6669.4|467
1583428500000|2020-03-05 17:15:00|6672.7|6670.7|6665.9|6663.9|6674.9|6672.9|6662.9|6660.9|586
1583428800000|2020-03-05 17:20:00|6666.2|6664.2|6658.2|6656.2|6670.9|6668.9|6657.7|6655.7|474
1583429100000|2020-03-05 17:25:00|6657.9|6655.9|6663.7|6661.7|6667.2|6665.2|6652.4|6650.4|547
1583429400000|2020-03-05 17:30:00|6663.4|6661.4|6665.4|6663.4|6670.4|6668.4|6662.7|6660.7|256
1583429700000|2020-03-05 17:35:00|6665.7|6663.7|6648.9|6646.9|6667.9|6665.9|6648.2|6646.2|275
1583430000000|2020-03-05 17:40:00|6649.2|6647.2|6632.7|6630.7|6649.9|6647.9|6632.4|6630.4|801
1583430300000|2020-03-05 17:45:00|6632.2|6630.2|6639.7|6637.7|6640.2|6638.2|6627.9|6625.9|1003
1583430600000|2020-03-05 17:50:00|6639.4|6637.4|6640.4|6638.4|6640.9|6638.9|6631.9|6629.9|583
1583430900000|2020-03-05 17:55:00|6640.2|6638.2|6629.4|6627.4|6640.2|6638.2|6629.4|6627.4|315
1583431200000|2020-03-05 18:00:00|6629.2|6627.2|6633.4|6631.4|6639.4|6637.4|6628.9|6626.9|503
1583431500000|2020-03-05 18:05:00|6633.2|6631.2|6627.7|6625.7|6639.9|6637.9|6625.9|6623.9|325
1583431800000|2020-03-05 18:10:00|6627.9|6625.9|6627.4|6625.4|6635.2|6633.2|6622.9|6620.9|283
1583432100000|2020-03-05 18:15:00|6627.2|6625.2|6626.4|6624.4|6628.9|6626.9|6621.7|6619.7|494
1583432400000|2020-03-05 18:20:00|6626.2|6624.2|6629.4|6627.4|6635.9|6633.9|6622.9|6620.9|246
1583432700000|2020-03-05 18:25:00|6629.7|6627.7|6642.4|6640.4|6642.4|6640.4|6628.2|6626.2|190
1583433000000|2020-03-05 18:30:00|6642.2|6640.2|6645.4|6643.4|6647.4|6645.4|6634.4|6632.4|378
1583433300000|2020-03-05 18:35:00|6645.7|6643.7|6644.4|6642.4|6656.9|6654.9|6643.9|6641.9|182
1583433600000|2020-03-05 18:40:00|6643.9|6641.9|6636.9|6634.9|6646.4|6644.4|6636.2|6634.2|217
1583433900000|2020-03-05 18:45:00|6637.2|6635.2|6650.9|6648.9|6653.7|6651.7|6635.2|6633.2|334
1583434200000|2020-03-05 18:50:00|6651.4|6649.4|6639.9|6637.9|6655.7|6653.7|6639.9|6637.9|230
1583434500000|2020-03-05 18:55:00|6640.2|6638.2|6651.4|6649.4|6651.9|6649.9|6639.9|6637.9|348
1583434800000|2020-03-05 19:00:00|6651.2|6649.2|6634.9|6632.9|6651.2|6649.2|6632.9|6630.9|196
1583435100000|2020-03-05 19:05:00|6635.2|6633.2|6636.4|6634.4|6640.4|6638.4|6633.4|6631.4|255
1583435400000|2020-03-05 19:10:00|6636.2|6634.2|6648.2|6646.2|6651.9|6649.9|6632.7|6630.7|170
1583435700000|2020-03-05 19:15:00|6648.4|6646.4|6634.7|6632.7|6648.4|6646.4|6632.9|6630.9|269
1583436000000|2020-03-05 19:20:00|6634.9|6632.9|6620.2|6618.2|6638.4|6636.4|6619.9|6617.9|420
1583436300000|2020-03-05 19:25:00|6619.9|6617.9|6620.9|6618.9|6626.4|6624.4|6617.2|6615.2|240
1583436600000|2020-03-05 19:30:00|6620.7|6618.7|6624.9|6622.9|6629.9|6627.9|6620.4|6618.4|512
1583436900000|2020-03-05 19:35:00|6624.7|6622.7|6637.4|6635.4|6640.9|6638.9|6621.4|6619.4|240
1583437200000|2020-03-05 19:40:00|6637.2|6635.2|6631.4|6629.4|6641.9|6639.9|6631.2|6629.2|277
1583437500000|2020-03-05 19:45:00|6631.7|6629.7|6631.9|6629.9|6633.2|6631.2|6623.4|6621.4|207
1583437800000|2020-03-05 19:50:00|6632.2|6630.2|6621.4|6619.4|6635.9|6633.9|6620.9|6618.9|170
1583438100000|2020-03-05 19:55:00|6621.9|6619.9|6627.9|6625.9|6634.4|6632.4|6621.9|6619.9|180
1583438400000|2020-03-05 20:00:00|6628.2|6626.2|6623.9|6621.9|6629.2|6627.2|6621.7|6619.7|172
1583438700000|2020-03-05 20:05:00|6623.7|6621.7|6631.2|6629.2|6633.4|6631.4|6622.9|6620.9|186
1583439000000|2020-03-05 20:10:00|6630.9|6628.9|6615.7|6613.7|6633.9|6631.9|6611.7|6609.7|316
1583439300000|2020-03-05 20:15:00|6615.9|6613.9|6610.4|6608.4|6619.9|6617.9|6608.2|6606.2|309
1583439600000|2020-03-05 20:20:00|6610.2|6608.2|6608.4|6606.4|6619.2|6617.2|6606.2|6604.2|377
1583439900000|2020-03-05 20:25:00|6608.2|6606.2|6611.9|6609.9|6618.7|6616.7|6602.9|6600.9|477
1583440200000|2020-03-05 20:30:00|6612.2|6610.2|6634.4|6632.4|6641.9|6639.9|6608.7|6606.7|456
1583440500000|2020-03-05 20:35:00|6634.2|6632.2|6618.7|6616.7|6637.2|6635.2|6617.9|6615.9|601
1583440800000|2020-03-05 20:40:00|6618.9|6616.9|6629.2|6627.2|6631.2|6629.2|6608.4|6606.4|410
1583441100000|2020-03-05 20:45:00|6630.4|6628.4|6620.7|6618.7|6632.7|6630.7|6618.4|6616.4|347
1583441400000|2020-03-05 20:50:00|6619.9|6617.9|6622.7|6620.7|6641.4|6639.4|6618.4|6616.4|876
1583441700000|2020-03-05 20:55:00|6622.4|6620.4|6627.1|6623.1|6634.2|6632.2|6615.9|6613.9|701
1583442000000|2020-03-05 21:00:00|6624.9|6620.9|6616.1|6612.1|6627.4|6623.4|6611.3|6607.3|1
1583442300000|2020-03-05 21:05:00|6616.7|6612.7|6615.6|6611.6|6624.1|6620.1|6611.8|6607.8|0
1583442600000|2020-03-05 21:10:00|6616.2|6612.2|6617.3|6613.3|6622.4|6618.4|6610.9|6606.9|0
1583442900000|2020-03-05 21:15:00|6617.4|6613.4|6616|6612|6620.1|6616.1|6615.8|6611.8|0
1583443200000|2020-03-05 21:20:00|6615.7|6611.7|6616.6|6612.6|6616.6|6612.6|6615.3|6611.3|0
1583443500000|2020-03-05 21:25:00|6616.4|6612.4|6616.8|6612.8|6617.4|6613.4|6616.3|6612.3|0
1583443800000|2020-03-05 21:30:00|6616.9|6612.9|6616.6|6612.6|6617.1|6613.1|6608.9|6604.9|0
1583444100000|2020-03-05 21:35:00|6617.1|6613.1|6623.8|6619.8|6624.2|6620.2|6616|6612|0
1583444400000|2020-03-05 21:40:00|6623.3|6619.3|6624|6620|6627.9|6623.9|6622.4|6618.4|0
1583444700000|2020-03-05 21:45:00|6624.5|6620.5|6616.8|6612.8|6624.5|6620.5|6614.1|6610.1|0
1583445000000|2020-03-05 21:50:00|6616.3|6612.3|6625.6|6621.6|6626|6622|6615.6|6611.6|0
1583445300000|2020-03-05 21:55:00|6626.1|6622.1|6628.7|6624.7|6630.6|6626.6|6624.7|6620.7|0
1583445600000|2020-03-05 22:00:00|6628.6|6624.6|6627.6|6623.6|6629.3|6625.3|6627.6|6623.6|0
1583445900000|2020-03-05 22:05:00|6627.7|6623.7|6625.3|6621.3|6627.8|6623.8|6624.9|6620.9|0
1583446200000|2020-03-05 22:10:00|6624.9|6620.9|6625.9|6621.9|6625.9|6621.9|6624.3|6620.3|0
1583446500000|2020-03-05 22:15:00|6625.6|6621.6|6626.1|6622.1|6626.1|6622.1|6624.9|6620.9|0
1583446800000|2020-03-05 22:20:00|6625.8|6621.8|6626.5|6622.5|6626.5|6622.5|6625.7|6621.7|0
1583447100000|2020-03-05 22:25:00|6626.6|6622.6|6626.7|6622.7|6627.2|6623.2|6626.3|6622.3|0
1583447400000|2020-03-05 22:30:00|6625.9|6621.9|6626.4|6622.4|6626.6|6622.6|6625.6|6621.6|0
1583447700000|2020-03-05 22:35:00|6626.3|6622.3|6627.6|6623.6|6628.3|6624.3|6624.4|6620.4|0
1583448000000|2020-03-05 22:40:00|6627.3|6623.3|6626.3|6622.3|6627.3|6623.3|6625.3|6621.3|0
1583448300000|2020-03-05 22:45:00|6625.1|6621.1|6627.3|6623.3|6627.9|6623.9|6625.1|6621.1|0
1583448600000|2020-03-05 22:50:00|6627.2|6623.2|6625.8|6621.8|6627.6|6623.6|6625.7|6621.7|0
1583448900000|2020-03-05 22:55:00|6626.6|6622.6|6629.7|6625.7|6629.7|6625.7|6626.6|6622.6|0
1583449200000|2020-03-05 23:00:00|6629.8|6625.8|6626.2|6622.2|6632|6628|6621.4|6617.4|0
1583449500000|2020-03-05 23:05:00|6626.5|6622.5|6617.4|6613.4|6627.3|6623.3|6615.3|6611.3|0
1583449800000|2020-03-05 23:10:00|6618|6614|6630.6|6626.6|6632.7|6628.7|6618|6614|0
1583450100000|2020-03-05 23:15:00|6631.2|6627.2|6632.8|6628.8|6633.4|6629.4|6629|6625|0
1583450400000|2020-03-05 23:20:00|6633.1|6629.1|6631.1|6627.1|6633.4|6629.4|6629.5|6625.5|0
1583450700000|2020-03-05 23:25:00|6631.6|6627.6|6633.5|6629.5|6634.4|6630.4|6631.1|6627.1|0
1583451000000|2020-03-05 23:30:00|6633.8|6629.8|6634.4|6630.4|6636.5|6632.5|6631.1|6627.1|0
1583451300000|2020-03-05 23:35:00|6634.9|6630.9|6633.9|6629.9|6636.6|6632.6|6633.8|6629.8|0
1583451600000|2020-03-05 23:40:00|6634|6630|6636.5|6632.5|6636.5|6632.5|6631.4|6627.4|0
1583451900000|2020-03-05 23:45:00|6636.2|6632.2|6636.9|6632.9|6637.4|6633.4|6634.8|6630.8|0
1583452200000|2020-03-05 23:50:00|6637.2|6633.2|6635.7|6631.7|6638|6634|6635.1|6631.1|0
1583452500000|2020-03-05 23:55:00|6636.2|6632.2|6637.9|6633.9|6637.9|6633.9|6635.2|6631.2|0
1583452800000|2020-03-06 00:00:00|6638.4|6634.4|6642.6|6638.6|6642.6|6638.6|6637.3|6633.3|0
1583453100000|2020-03-06 00:05:00|6642.3|6638.3|6642.1|6638.1|6643.2|6639.2|6636.6|6632.6|0
1583453400000|2020-03-06 00:10:00|6642.6|6638.6|6649.6|6645.6|6652.8|6648.8|6642.2|6638.2|0
1583453700000|2020-03-06 00:15:00|6649.8|6645.8|6661.5|6657.5|6664.7|6660.7|6648.5|6644.5|0
1583454000000|2020-03-06 00:20:00|6660.8|6656.8|6658|6654|6661.5|6657.5|6654.3|6650.3|0
1583454300000|2020-03-06 00:25:00|6657.9|6653.9|6654.2|6650.2|6659|6655|6652.6|6648.6|0
1583454600000|2020-03-06 00:30:00|6654.3|6650.3|6651.2|6647.2|6658.6|6654.6|6650.9|6646.9|0
1583454900000|2020-03-06 00:35:00|6651.1|6647.1|6637.3|6633.3|6651.2|6647.2|6631.1|6627.1|0
1583455200000|2020-03-06 00:40:00|6637.2|6633.2|6631|6627|6637.2|6633.2|6627.9|6623.9|0
1583455500000|2020-03-06 00:45:00|6630.9|6626.9|6628.7|6624.7|6631.2|6627.2|6620.1|6616.1|0
1583455800000|2020-03-06 00:50:00|6627.9|6623.9|6635.4|6631.4|6636.2|6632.2|6626.3|6622.3|0
1583456100000|2020-03-06 00:55:00|6634.7|6630.7|6647.5|6643.5|6648.7|6644.7|6634.3|6630.3|0
1583456400000|2020-03-06 01:00:00|6647.4|6643.4|6638.4|6635.4|6650.2|6647.2|6636.2|6633.2|282
1583456700000|2020-03-06 01:05:00|6638.2|6635.2|6630.4|6627.4|6642.7|6639.7|6628.4|6625.4|34
1583457000000|2020-03-06 01:10:00|6630.7|6627.7|6624.9|6621.9|6633.4|6630.4|6623.2|6620.2|14
1583457300000|2020-03-06 01:15:00|6625.2|6622.2|6623.4|6620.4|6630.4|6627.4|6623.2|6620.2|53
1583457600000|2020-03-06 01:20:00|6623.2|6620.2|6627.9|6624.9|6628.7|6625.7|6621.4|6618.4|11
1583457900000|2020-03-06 01:25:00|6627.7|6624.7|6623.2|6620.2|6628.9|6625.9|6622.2|6619.2|30
1583458200000|2020-03-06 01:30:00|6623.4|6620.4|6625.4|6622.4|6630.9|6627.9|6622.2|6619.2|48
1583458500000|2020-03-06 01:35:00|6625.7|6622.7|6628.4|6625.4|6630.4|6627.4|6622.7|6619.7|14
1583458800000|2020-03-06 01:40:00|6628.7|6625.7|6630.2|6627.2|6632.4|6629.4|6627.4|6624.4|9
1583459100000|2020-03-06 01:45:00|6630.4|6627.4|6621.2|6618.2|6630.4|6627.4|6621.2|6618.2|46
1583459400000|2020-03-06 01:50:00|6620.9|6617.9|6614.9|6611.9|6622.2|6619.2|6614.7|6611.7|46
1583459700000|2020-03-06 01:55:00|6614.7|6611.7|6606.9|6603.9|6614.7|6611.7|6605.2|6602.2|54
1583460000000|2020-03-06 02:00:00|6606.4|6603.4|6598.4|6595.4|6608.9|6605.9|6593.7|6590.7|66
1583460300000|2020-03-06 02:05:00|6598.2|6595.2|6592.4|6589.4|6598.2|6595.2|6591.2|6588.2|24
1583460600000|2020-03-06 02:10:00|6592.2|6589.2|6588.2|6585.2|6592.4|6589.4|6586.9|6583.9|41
1583460900000|2020-03-06 02:15:00|6588.4|6585.4|6601.7|6598.7|6604.2|6601.2|6588.4|6585.4|36
1583461200000|2020-03-06 02:20:00|6601.4|6598.4|6593.2|6590.2|6601.4|6598.4|6588.4|6585.4|30
1583461500000|2020-03-06 02:25:00|6592.9|6589.9|6590.7|6587.7|6595.9|6592.9|6587.9|6584.9|22
1583461800000|2020-03-06 02:30:00|6590.9|6587.9|6597.2|6594.2|6599.7|6596.7|6589.2|6586.2|22
1583462100000|2020-03-06 02:35:00|6597.4|6594.4|6605.2|6602.2|6607.4|6604.4|6597.2|6594.2|39
1583462400000|2020-03-06 02:40:00|6605.4|6602.4|6599.9|6596.9|6605.9|6602.9|6595.4|6592.4|24
1583462700000|2020-03-06 02:45:00|6600.2|6597.2|6589.9|6586.9|6604.7|6601.7|6589.7|6586.7|27
1583463000000|2020-03-06 02:50:00|6589.7|6586.7|6596.7|6593.7|6598.9|6595.9|6589.7|6586.7|19
1583463300000|2020-03-06 02:55:00|6596.9|6593.9|6586.9|6583.9|6598.4|6595.4|6586.9|6583.9|15
1583463600000|2020-03-06 03:00:00|6585.9|6582.9|6589.2|6586.2|6590.7|6587.7|6585.2|6582.2|29
1583463900000|2020-03-06 03:05:00|6588.9|6585.9|6586.7|6583.7|6589.2|6586.2|6586.2|6583.2|18
1583464200000|2020-03-06 03:10:00|6586.9|6583.9|6584.7|6581.7|6586.9|6583.9|6584.7|6581.7|16
1583464500000|2020-03-06 03:15:00|6584.9|6581.9|6583.7|6580.7|6585.2|6582.2|6582.9|6579.9|20
1583464800000|2020-03-06 03:20:00|6583.2|6580.2|6589.7|6586.7|6591.4|6588.4|6581.9|6578.9|41
1583465100000|2020-03-06 03:25:00|6589.9|6586.9|6583.9|6580.9|6590.2|6587.2|6583.7|6580.7|19
1583465400000|2020-03-06 03:30:00|6584.2|6581.2|6593.4|6590.4|6595.4|6592.4|6583.2|6580.2|41
1583465700000|2020-03-06 03:35:00|6593.7|6590.7|6601.7|6598.7|6602.7|6599.7|6590.2|6587.2|26
1583466000000|2020-03-06 03:40:00|6601.9|6598.9|6596.2|6593.2|6601.9|6598.9|6593.2|6590.2|10
1583466300000|2020-03-06 03:45:00|6595.9|6592.9|6587.4|6584.4|6595.9|6592.9|6587.2|6584.2|6
1583466600000|2020-03-06 03:50:00|6587.7|6584.7|6583.7|6580.7|6588.9|6585.9|6581.9|6578.9|21
1583466900000|2020-03-06 03:55:00|6583.4|6580.4|6582.2|6579.2|6584.2|6581.2|6579.7|6576.7|39
1583467200000|2020-03-06 04:00:00|6581.9|6578.9|6581.4|6578.4|6583.4|6580.4|6580.7|6577.7|29
1583467500000|2020-03-06 04:05:00|6581.2|6578.2|6583.7|6580.7|6583.7|6580.7|6580.7|6577.7|7
1583467800000|2020-03-06 04:10:00|6583.4|6580.4|6584.4|6581.4|6592.2|6589.2|6583.4|6580.4|21
1583468100000|2020-03-06 04:15:00|6584.7|6581.7|6583.2|6580.2|6587.4|6584.4|6581.2|6578.2|8
1583468400000|2020-03-06 04:20:00|6582.9|6579.9|6583.4|6580.4|6585.4|6582.4|6581.7|6578.7|4
1583468700000|2020-03-06 04:25:00|6583.7|6580.7|6582.2|6579.2|6585.9|6582.9|6581.9|6578.9|3
1583469000000|2020-03-06 04:30:00|6582.4|6579.4|6581.7|6578.7|6584.9|6581.9|6580.9|6577.9|9
1583469300000|2020-03-06 04:35:00|6581.4|6578.4|6587.9|6584.9|6587.9|6584.9|6581.2|6578.2|11
1583469600000|2020-03-06 04:40:00|6587.7|6584.7|6587.4|6584.4|6588.7|6585.7|6585.9|6582.9|6
1583469900000|2020-03-06 04:45:00|6587.7|6584.7|6587.7|6584.7|6590.7|6587.7|6585.4|6582.4|5
1583470200000|2020-03-06 04:50:00|6587.9|6584.9|6584.4|6581.4|6588.9|6585.9|6583.2|6580.2|0
1583470500000|2020-03-06 04:55:00|6584.7|6581.7|6584.9|6581.9|6588.2|6585.2|6584.4|6581.4|12
1583470800000|2020-03-06 05:00:00|6585.2|6582.2|6583.4|6580.4|6587.7|6584.7|6582.7|6579.7|4
1583471100000|2020-03-06 05:05:00|6583.7|6580.7|6578.7|6575.7|6585.7|6582.7|6576.4|6573.4|40
1583471400000|2020-03-06 05:10:00|6578.4|6575.4|6576.4|6573.4|6578.9|6575.9|6576.4|6573.4|31
1583471700000|2020-03-06 05:15:00|6576.7|6573.7|6578.7|6575.7|6578.9|6575.9|6572.9|6569.9|18
1583472000000|2020-03-06 05:20:00|6578.4|6575.4|6578.2|6575.2|6581.2|6578.2|6576.4|6573.4|10
1583472300000|2020-03-06 05:25:00|6577.9|6574.9|6573.4|6570.4|6577.9|6574.9|6572.7|6569.7|35
1583472600000|2020-03-06 05:30:00|6573.7|6570.7|6577.7|6574.7|6584.4|6581.4|6573.4|6570.4|45
1583472900000|2020-03-06 05:35:00|6577.9|6574.9|6577.2|6574.2|6581.7|6578.7|6576.9|6573.9|11
1583473200000|2020-03-06 05:40:00|6576.9|6573.9|6581.9|6578.9|6582.2|6579.2|6576.4|6573.4|34
1583473500000|2020-03-06 05:45:00|6582.2|6579.2|6581.2|6578.2|6583.7|6580.7|6577.9|6574.9|18
1583473800000|2020-03-06 05:50:00|6580.9|6577.9|6581.4|6578.4|6582.2|6579.2|6576.4|6573.4|28
1583474100000|2020-03-06 05:55:00|6581.2|6578.2|6584.7|6581.7|6585.9|6582.9|6578.4|6575.4|26
1583474400000|2020-03-06 06:00:00|6583.7|6580.7|6578.7|6575.7|6585.4|6582.4|6578.4|6575.4|28
1583474700000|2020-03-06 06:05:00|6578.2|6575.2|6582.7|6579.7|6586.2|6583.2|6577.4|6574.4|30
1583475000000|2020-03-06 06:10:00|6582.9|6579.9|6597.2|6594.2|6599.4|6596.4|6582.9|6579.9|83
1583475300000|2020-03-06 06:15:00|6596.9|6593.9|6602.4|6599.4|6606.2|6603.2|6591.2|6588.2|24
1583475600000|2020-03-06 06:20:00|6602.7|6599.7|6597.7|6594.7|6604.2|6601.2|6595.2|6592.2|41
1583475900000|2020-03-06 06:25:00|6597.4|6594.4|6595.9|6592.9|6599.9|6596.9|6592.9|6589.9|25
1583476200000|2020-03-06 06:30:00|6595.7|6592.7|6598.7|6595.7|6598.9|6595.9|6594.4|6591.4|25
1583476500000|2020-03-06 06:35:00|6597.9|6594.9|6598.4|6595.4|6599.2|6596.2|6596.2|6593.2|46
1583476800000|2020-03-06 06:40:00|6598.7|6595.7|6586.4|6583.4|6600.9|6597.9|6586.2|6583.2|63
1583477100000|2020-03-06 06:45:00|6585.9|6582.9|6579.9|6576.9|6586.2|6583.2|6578.7|6575.7|51
1583477400000|2020-03-06 06:50:00|6580.4|6577.4|6576.2|6573.2|6583.7|6580.7|6574.9|6571.9|67
1583477700000|2020-03-06 06:55:00|6575.7|6572.7|6576.2|6573.2|6576.2|6573.2|6571.7|6568.7|63
1583478000000|2020-03-06 07:00:00|6576.4|6573.4|6598.2|6596.2|6601.4|6599.4|6576.4|6573.4|412
1583478300000|2020-03-06 07:05:00|6598.4|6596.4|6598.9|6596.9|6604.2|6602.2|6594.7|6592.7|251
1583478600000|2020-03-06 07:10:00|6598.7|6596.7|6591.7|6589.7|6598.7|6596.7|6589.4|6587.4|450
1583478900000|2020-03-06 07:15:00|6591.4|6589.4|6590.4|6588.4|6593.9|6591.9|6585.4|6583.4|446
1583479200000|2020-03-06 07:20:00|6590.2|6588.2|6586.4|6584.4|6590.4|6588.4|6583.4|6581.4|385
1583479500000|2020-03-06 07:25:00|6586.7|6584.7|6579.7|6577.7|6590.4|6588.4|6579.2|6577.2|230
1583479800000|2020-03-06 07:30:00|6579.9|6577.9|6583.9|6581.9|6586.9|6584.9|6575.9|6573.9|324
1583480100000|2020-03-06 07:35:00|6583.7|6581.7|6587.9|6585.9|6588.9|6586.9|6581.4|6579.4|230
1583480400000|2020-03-06 07:40:00|6588.2|6586.2|6602.4|6600.4|6604.7|6602.7|6587.4|6585.4|413
1583480700000|2020-03-06 07:45:00|6602.7|6600.7|6595.2|6593.2|6605.9|6603.9|6592.9|6590.9|388
1583481000000|2020-03-06 07:50:00|6594.9|6592.9|6585.4|6583.4|6595.9|6593.9|6584.4|6582.4|204
1583481300000|2020-03-06 07:55:00|6584.9|6582.9|6575.4|6573.4|6591.9|6589.9|6573.7|6571.7|618
1583481600000|2020-03-06 08:00:00|6574.9|6573.9|6595.4|6594.4|6600.7|6599.7|6574.7|6573.7|4018
1583481900000|2020-03-06 08:05:00|6594.4|6593.4|6619.2|6618.2|6619.7|6618.7|6590.4|6589.4|1681
1583482200000|2020-03-06 08:10:00|6618.9|6617.9|6616.4|6615.4|6620.9|6619.9|6604.9|6603.9|1300
1583482500000|2020-03-06 08:15:00|6616.7|6615.7|6621.2|6620.2|6622.9|6621.9|6610.4|6609.4|1145
1583482800000|2020-03-06 08:20:00|6620.9|6619.9|6609.2|6608.2|6622.4|6621.4|6607.4|6606.4|1161
1583483100000|2020-03-06 08:25:00|6607.9|6606.9|6603.7|6602.7|6610.2|6609.2|6603.7|6602.7|2856
1583483400000|2020-03-06 08:30:00|6603.9|6602.9|6578.7|6577.7|6608.2|6607.2|6578.7|6577.7|1904
1583483700000|2020-03-06 08:35:00|6578.4|6577.4|6559.9|6558.9|6579.4|6578.4|6559.7|6558.7|2233
1583484000000|2020-03-06 08:40:00|6558|6557|6578.8|6577.8|6584|6583|6557.8|6556.8|1213
1583484300000|2020-03-06 08:45:00|6578|6577|6579.3|6578.3|6590.5|6589.5|6573|6572|1111
1583484600000|2020-03-06 08:50:00|6578.8|6577.8|6577.5|6576.5|6578.8|6577.8|6564.8|6563.8|1187
1583484900000|2020-03-06 08:55:00|6577.8|6576.8|6594.5|6593.5|6597.8|6596.8|6577.5|6576.5|1210
1583485200000|2020-03-06 09:00:00|6594.8|6593.8|6611.3|6610.3|6613|6612|6594.5|6593.5|1149
1583485500000|2020-03-06 09:05:00|6611.5|6610.5|6605.3|6604.3|6616.8|6615.8|6603.8|6602.8|1204
1583485800000|2020-03-06 09:10:00|6605.5|6604.5|6587|6586|6605.5|6604.5|6581|6580|877
1583486100000|2020-03-06 09:15:00|6587.3|6586.3|6579.3|6578.3|6587.3|6586.3|6566|6565|1141
1583486400000|2020-03-06 09:20:00|6579|6578|6558.3|6557.3|6581.3|6580.3|6557.5|6556.5|812
1583486700000|2020-03-06 09:25:00|6558.8|6557.8|6566.5|6565.5|6566.5|6565.5|6557.5|6556.5|746
1583487000000|2020-03-06 09:30:00|6566.8|6565.8|6557.5|6556.5|6567.5|6566.5|6556.8|6555.8|1027
1583487300000|2020-03-06 09:35:00|6558|6557|6545.8|6544.8|6561.5|6560.5|6541.3|6540.3|1189
1583487600000|2020-03-06 09:40:00|6545.3|6544.3|6546|6545|6550.8|6549.8|6544|6543|822
1583487900000|2020-03-06 09:45:00|6546.3|6545.3|6539.5|6538.5|6549.3|6548.3|6537.3|6536.3|1114
1583488200000|2020-03-06 09:50:00|6539.8|6538.8|6534.5|6533.5|6548.8|6547.8|6533.5|6532.5|973
1583488500000|2020-03-06 09:55:00|6533.5|6532.5|6521.8|6520.8|6536.3|6535.3|6521.3|6520.3|1517
1583488800000|2020-03-06 10:00:00|6521.5|6520.5|6512.8|6511.8|6529.5|6528.5|6512|6511|1901
1583489100000|2020-03-06 10:05:00|6512.5|6511.5|6510|6509|6515|6514|6507.5|6506.5|1584
1583489400000|2020-03-06 10:10:00|6510.3|6509.3|6513.5|6512.5|6518.3|6517.3|6506|6505|1001
1583489700000|2020-03-06 10:15:00|6513.8|6512.8|6513.8|6512.8|6518.5|6517.5|6502.5|6501.5|808
1583490000000|2020-03-06 10:20:00|6513.5|6512.5|6497|6496|6513.5|6512.5|6496.5|6495.5|902
1583490300000|2020-03-06 10:25:00|6496.8|6495.8|6492.8|6491.8|6499.8|6498.8|6488.3|6487.3|937
1583490600000|2020-03-06 10:30:00|6492.5|6491.5|6489|6488|6499.3|6498.3|6484.5|6483.5|1060
1583490900000|2020-03-06 10:35:00|6489.5|6488.5|6473|6472|6492.5|6491.5|6468|6467|1533
1583491200000|2020-03-06 10:40:00|6473.3|6472.3|6470.3|6469.3|6480.5|6479.5|6465.8|6464.8|985
1583491500000|2020-03-06 10:45:00|6470.5|6469.5|6471.8|6470.8|6480.8|6479.8|6468.8|6467.8|1302
1583491800000|2020-03-06 10:50:00|6472|6471|6489.3|6488.3|6489.5|6488.5|6471|6470|1126
1583492100000|2020-03-06 10:55:00|6489.5|6488.5|6498.5|6497.5|6500.8|6499.8|6483.3|6482.3|897
1583492400000|2020-03-06 11:00:00|6498.3|6497.3|6520|6519|6520|6519|6493.5|6492.5|1114
1583492700000|2020-03-06 11:05:00|6520.5|6519.5|6503|6502|6524.3|6523.3|6501.5|6500.5|1406
1583493000000|2020-03-06 11:10:00|6502.8|6501.8|6491|6490|6506|6505|6489.5|6488.5|945
1583493300000|2020-03-06 11:15:00|6491.5|6490.5|6499.8|6498.8|6506|6505|6491|6490|837
1583493600000|2020-03-06 11:20:00|6499.5|6498.5|6495.5|6494.5|6504.3|6503.3|6492.5|6491.5|726
1583493900000|2020-03-06 11:25:00|6495.8|6494.8|6486.8|6485.8|6499.3|6498.3|6484|6483|715
1583494200000|2020-03-06 11:30:00|6486.5|6485.5|6489.5|6488.5|6498.5|6497.5|6485|6484|693
1583494500000|2020-03-06 11:35:00|6489.8|6488.8|6490.5|6489.5|6495.5|6494.5|6486.5|6485.5|788
1583494800000|2020-03-06 11:40:00|6490.3|6489.3|6487|6486|6498.5|6497.5|6486.8|6485.8|656
1583495100000|2020-03-06 11:45:00|6487.3|6486.3|6497.8|6496.8|6500.5|6499.5|6485.5|6484.5|820
1583495400000|2020-03-06 11:50:00|6499.8|6498.8|6500|6499|6505.8|6504.8|6497.5|6496.5|1034
1583495700000|2020-03-06 11:55:00|6500.3|6499.3|6487.5|6486.5|6503|6502|6487|6486|888
1583496000000|2020-03-06 12:00:00|6489|6488|6497|6496|6503|6502|6489|6488|748
1583496300000|2020-03-06 12:05:00|6497.5|6496.5|6495.5|6494.5|6498.5|6497.5|6487.3|6486.3|517
1583496600000|2020-03-06 12:10:00|6495.3|6494.3|6502|6501|6502|6501|6490.8|6489.8|579
1583496900000|2020-03-06 12:15:00|6502.5|6501.5|6506|6505|6507.5|6506.5|6494.8|6493.8|673
1583497200000|2020-03-06 12:20:00|6505.8|6504.8|6497|6496|6506.5|6505.5|6497|6496|602
1583497500000|2020-03-06 12:25:00|6497.5|6496.5|6489.8|6488.8|6497.8|6496.8|6486|6485|939
1583497800000|2020-03-06 12:30:00|6490|6489|6494.5|6493.5|6499.8|6498.8|6489.8|6488.8|615
1583498100000|2020-03-06 12:35:00|6494.3|6493.3|6492|6491|6498|6497|6490.3|6489.3|417
1583498400000|2020-03-06 12:40:00|6490.1|6489.1|6482.4|6481.4|6490.1|6489.1|6477.6|6476.6|1253
1583498700000|2020-03-06 12:45:00|6482.6|6481.6|6473.4|6472.4|6487.4|6486.4|6473.1|6472.1|636
1583499000000|2020-03-06 12:50:00|6473.6|6472.6|6472.1|6471.1|6477.6|6476.6|6462.4|6461.4|1292
1583499300000|2020-03-06 12:55:00|6472.4|6471.4|6472.9|6471.9|6473.6|6472.6|6465.6|6464.6|730
1583499600000|2020-03-06 13:00:00|6472.6|6471.6|6470.1|6469.1|6478.4|6477.4|6467.1|6466.1|1016
1583499900000|2020-03-06 13:05:00|6470.4|6469.4|6461.6|6460.6|6473.4|6472.4|6461.4|6460.4|1190
1583500200000|2020-03-06 13:10:00|6461.4|6460.4|6461.4|6460.4|6466.4|6465.4|6457.4|6456.4|1059
1583500500000|2020-03-06 13:15:00|6461.1|6460.1|6466.6|6465.6|6470.9|6469.9|6459.9|6458.9|1607
1583500800000|2020-03-06 13:20:00|6466.9|6465.9|6467.9|6466.9|6475.4|6474.4|6460.4|6459.4|1315
1583501100000|2020-03-06 13:25:00|6468.4|6467.4|6470.9|6469.9|6473.1|6472.1|6464.6|6463.6|991
1583501400000|2020-03-06 13:30:00|6471.1|6470.1|6480.9|6479.9|6483.9|6482.9|6469.6|6468.6|1340
1583501700000|2020-03-06 13:35:00|6480.6|6479.6|6481.6|6480.6|6492.1|6491.1|6472.9|6471.9|1261
1583502000000|2020-03-06 13:40:00|6481.9|6480.9|6475.9|6474.9|6482.1|6481.1|6469.1|6468.1|1315
1583502300000|2020-03-06 13:45:00|6476.6|6475.6|6490.4|6489.4|6496.4|6495.4|6474.6|6473.6|1323
1583502600000|2020-03-06 13:50:00|6490.9|6489.9|6493.9|6492.9|6495.6|6494.6|6478.6|6477.6|1355
1583502900000|2020-03-06 13:55:00|6494.1|6493.1|6488.4|6487.4|6501.6|6500.6|6484.4|6483.4|975
1583503200000|2020-03-06 14:00:00|6487.6|6486.6|6470.1|6469.1|6487.6|6486.6|6469.9|6468.9|1259
1583503500000|2020-03-06 14:05:00|6469.9|6468.9|6456.9|6455.9|6473.6|6472.6|6456.6|6455.6|1301
1583503800000|2020-03-06 14:10:00|6457.1|6456.1|6449.6|6448.6|6462.1|6461.1|6448.6|6447.6|1200
1583504100000|2020-03-06 14:15:00|6449.9|6448.9|6445.4|6444.4|6451.6|6450.6|6441.1|6440.1|1663
1583504400000|2020-03-06 14:20:00|6445.1|6444.1|6440.1|6439.1|6446.4|6445.4|6438.4|6437.4|935
1583504700000|2020-03-06 14:25:00|6439.9|6438.9|6443.6|6442.6|6444.9|6443.9|6435.9|6434.9|1784
1583505000000|2020-03-06 14:30:00|6441.9|6440.9|6440.6|6439.6|6462.1|6461.1|6436.1|6435.1|4398
1583505300000|2020-03-06 14:35:00|6439.9|6438.9|6453.4|6452.4|6459.9|6458.9|6439.9|6438.9|2484
1583505600000|2020-03-06 14:40:00|6453.1|6452.1|6454.6|6453.6|6460.4|6459.4|6440.9|6439.9|2434
1583505900000|2020-03-06 14:45:00|6454.1|6453.1|6437.6|6436.6|6457.4|6456.4|6436.6|6435.6|2431
1583506200000|2020-03-06 14:50:00|6437.4|6436.4|6444.1|6443.1|6446.1|6445.1|6431.6|6430.6|3052
1583506500000|2020-03-06 14:55:00|6443.9|6442.9|6458.4|6457.4|6470.6|6469.6|6442.9|6441.9|3232
1583506800000|2020-03-06 15:00:00|6457.6|6456.6|6466.1|6465.1|6469.4|6468.4|6455.9|6454.9|1812
1583507100000|2020-03-06 15:05:00|6466.6|6465.6|6449.9|6448.9|6473.4|6472.4|6447.6|6446.6|2649
1583507400000|2020-03-06 15:10:00|6449.6|6448.6|6448.6|6447.6|6462.9|6461.9|6437.9|6436.9|3095
1583507700000|2020-03-06 15:15:00|6447.9|6446.9|6441.6|6440.6|6455.9|6454.9|6441.6|6440.6|2475
1583508000000|2020-03-06 15:20:00|6440.9|6439.9|6450.6|6449.6|6454.1|6453.1|6438.1|6437.1|2049
1583508300000|2020-03-06 15:25:00|6449.9|6448.9|6482.9|6481.9|6486.9|6485.9|6447.1|6446.1|3452
1583508600000|2020-03-06 15:30:00|6482.1|6481.1|6479.6|6478.6|6501.9|6500.9|6479.1|6478.1|2640
1583508900000|2020-03-06 15:35:00|6479.9|6478.9|6495.9|6494.9|6500.6|6499.6|6470.6|6469.6|2063
1583509200000|2020-03-06 15:40:00|6496.6|6495.6|6499.1|6498.1|6513.6|6512.6|6486.9|6485.9|2676
1583509500000|2020-03-06 15:45:00|6499.6|6498.6|6506.6|6505.6|6507.1|6506.1|6495.6|6494.6|1784
1583509800000|2020-03-06 15:50:00|6506.4|6505.4|6505.4|6504.4|6511.6|6510.6|6497.4|6496.4|1379
1583510100000|2020-03-06 15:55:00|6505.1|6504.1|6500.4|6499.4|6508.1|6507.1|6486.6|6485.6|1759
1583510400000|2020-03-06 16:00:00|6500.6|6499.6|6479.6|6478.6|6504.4|6503.4|6475.9|6474.9|2871
1583510700000|2020-03-06 16:05:00|6479.4|6478.4|6475.6|6474.6|6485.4|6484.4|6474.6|6473.6|1855
1583511000000|2020-03-06 16:10:00|6475.4|6474.4|6467.6|6466.6|6478.4|6477.4|6464.4|6463.4|1984
1583511300000|2020-03-06 16:15:00|6468.1|6467.1|6466.4|6465.4|6478.6|6477.6|6463.6|6462.6|1995
1583511600000|2020-03-06 16:20:00|6465.9|6464.9|6467.4|6466.4|6475.9|6474.9|6460.4|6459.4|2838
1583511900000|2020-03-06 16:25:00|6467.1|6466.1|6472.4|6470.4|6477.9|6476.9|6462.4|6461.4|5314
1583512200000|2020-03-06 16:30:00|6473.4|6471.4|6467.1|6465.1|6492.6|6490.6|6464.9|6462.9|13454
1583512500000|2020-03-06 16:35:00|6464.9|6462.9|6476.1|6474.1|6476.1|6474.1|6458.6|6456.6|5487
1583512800000|2020-03-06 16:40:00|6476.4|6474.4|6468.6|6466.6|6476.4|6474.4|6465.4|6463.4|2685
1583513100000|2020-03-06 16:45:00|6468.9|6466.9|6458.1|6456.1|6470.1|6468.1|6457.1|6455.1|1170
1583513400000|2020-03-06 16:50:00|6458.4|6456.4|6471.4|6469.4|6473.4|6471.4|6456.6|6454.6|1181
1583513700000|2020-03-06 16:55:00|6471.6|6469.6|6469.6|6467.6|6474.9|6472.9|6461.6|6459.6|621
1583514000000|2020-03-06 17:00:00|6469.1|6467.1|6452.1|6450.1|6473.1|6471.1|6450.6|6448.6|920
1583514300000|2020-03-06 17:05:00|6452.4|6450.4|6452.1|6450.1|6458.4|6456.4|6450.1|6448.1|401
1583514600000|2020-03-06 17:10:00|6452.4|6450.4|6448.1|6446.1|6455.1|6453.1|6442.6|6440.6|662
1583514900000|2020-03-06 17:15:00|6448.4|6446.4|6447.1|6445.1|6458.9|6456.9|6445.1|6443.1|806
1583515200000|2020-03-06 17:20:00|6447.4|6445.4|6455.1|6453.1|6463.1|6461.1|6446.4|6444.4|497
1583515500000|2020-03-06 17:25:00|6454.9|6452.9|6457.1|6455.1|6462.6|6460.6|6452.1|6450.1|483
1583515800000|2020-03-06 17:30:00|6457.4|6455.4|6475.6|6473.6|6476.4|6474.4|6454.6|6452.6|552
1583516100000|2020-03-06 17:35:00|6475.9|6473.9|6482.6|6480.6|6487.6|6485.6|6469.9|6467.9|1081
1583516400000|2020-03-06 17:40:00|6482.9|6480.9|6486.6|6484.6|6486.6|6484.6|6476.9|6474.9|269
1583516700000|2020-03-06 17:45:00|6486.9|6484.9|6475.4|6473.4|6492.9|6490.9|6473.6|6471.6|269
1583517000000|2020-03-06 17:50:00|6475.6|6473.6|6469.1|6467.1|6479.1|6477.1|6466.6|6464.6|402
1583517300000|2020-03-06 17:55:00|6469.4|6467.4|6466.1|6464.1|6472.6|6470.6|6463.6|6461.6|465
1583517600000|2020-03-06 18:00:00|6465.9|6463.9|6472.6|6470.6|6477.1|6475.1|6464.9|6462.9|353
1583517900000|2020-03-06 18:05:00|6472.9|6470.9|6475.4|6473.4|6480.9|6478.9|6471.6|6469.6|478
1583518200000|2020-03-06 18:10:00|6475.1|6473.1|6466.6|6464.6|6478.4|6476.4|6464.6|6462.6|477
1583518500000|2020-03-06 18:15:00|6466.4|6464.4|6472.6|6470.6|6475.1|6473.1|6466.4|6464.4|188
1583518800000|2020-03-06 18:20:00|6472.4|6470.4|6489.6|6487.6|6493.6|6491.6|6472.4|6470.4|388
1583519100000|2020-03-06 18:25:00|6489.4|6487.4|6481.4|6479.4|6489.6|6487.6|6477.9|6475.9|277
1583519400000|2020-03-06 18:30:00|6481.1|6479.1|6477.9|6475.9|6487.9|6485.9|6476.6|6474.6|157
1583519700000|2020-03-06 18:35:00|6477.6|6475.6|6486.1|6484.1|6488.6|6486.6|6474.1|6472.1|192
1583520000000|2020-03-06 18:40:00|6485.6|6483.6|6478.4|6476.4|6493.9|6491.9|6477.4|6475.4|221
1583520300000|2020-03-06 18:45:00|6478.1|6476.1|6468.9|6466.9|6479.6|6477.6|6465.6|6463.6|230
1583520600000|2020-03-06 18:50:00|6468.6|6466.6|6460.1|6458.1|6474.4|6472.4|6459.1|6457.1|272
1583520900000|2020-03-06 18:55:00|6460.4|6458.4|6463.6|6461.6|6469.6|6467.6|6460.4|6458.4|179
1583521200000|2020-03-06 19:00:00|6464.1|6462.1|6462.6|6460.6|6465.1|6463.1|6455.6|6453.6|320
1583521500000|2020-03-06 19:05:00|6462.9|6460.9|6456.1|6454.1|6467.1|6465.1|6452.4|6450.4|132
1583521800000|2020-03-06 19:10:00|6455.9|6453.9|6455.1|6453.1|6463.6|6461.6|6452.6|6450.6|112
1583522100000|2020-03-06 19:15:00|6454.9|6452.9|6452.1|6450.1|6459.6|6457.6|6450.6|6448.6|74
1583522400000|2020-03-06 19:20:00|6452.4|6450.4|6453.9|6451.9|6458.1|6456.1|6448.6|6446.6|146
1583522700000|2020-03-06 19:25:00|6453.6|6451.6|6453.1|6451.1|6461.6|6459.6|6451.6|6449.6|139
1583523000000|2020-03-06 19:30:00|6453.4|6451.4|6444.1|6442.1|6458.9|6456.9|6443.6|6441.6|141
1583523300000|2020-03-06 19:35:00|6444.4|6442.4|6430.9|6428.9|6446.4|6444.4|6429.1|6427.1|346
1583523600000|2020-03-06 19:40:00|6431.1|6429.1|6425.6|6423.6|6432.6|6430.6|6423.6|6421.6|265
1583523900000|2020-03-06 19:45:00|6425.9|6423.9|6417.6|6415.6|6434.6|6432.6|6415.4|6413.4|239
1583524200000|2020-03-06 19:50:00|6417.4|6415.4|6418.1|6416.1|6421.4|6419.4|6413.1|6411.1|229
1583524500000|2020-03-06 19:55:00|6417.9|6415.9|6417.9|6415.9|6429.1|6427.1|6417.9|6415.9|233
1583524800000|2020-03-06 20:00:00|6418.1|6416.1|6411.6|6409.6|6423.1|6421.1|6409.6|6407.6|439
1583525100000|2020-03-06 20:05:00|6411.9|6409.9|6405.1|6403.1|6413.1|6411.1|6403.9|6401.9|517
1583525400000|2020-03-06 20:10:00|6405.4|6403.4|6409.6|6407.6|6422.9|6420.9|6405.1|6403.1|309
1583525700000|2020-03-06 20:15:00|6409.9|6407.9|6431.9|6429.9|6432.4|6430.4|6409.9|6407.9|352
1583526000000|2020-03-06 20:20:00|6431.6|6429.6|6437.6|6435.6|6438.1|6436.1|6423.9|6421.9|231
1583526300000|2020-03-06 20:25:00|6437.9|6435.9|6422.9|6420.9|6441.1|6439.1|6420.4|6418.4|263
1583526600000|2020-03-06 20:30:00|6422.6|6420.6|6450.1|6448.1|6456.6|6454.6|6418.4|6416.4|561
1583526900000|2020-03-06 20:35:00|6449.6|6447.6|6432.6|6430.6|6462.6|6460.6|6430.1|6428.1|333
1583527200000|2020-03-06 20:40:00|6432.9|6430.9|6452.9|6450.9|6455.6|6453.6|6432.4|6430.4|243
1583527500000|2020-03-06 20:45:00|6453.1|6451.1|6453.9|6451.9|6459.9|6457.9|6440.6|6438.6|528
1583527800000|2020-03-06 20:50:00|6454.4|6452.4|6464.9|6462.9|6482.9|6480.9|6452.9|6450.9|1038
1583528100000|2020-03-06 20:55:00|6464.6|6462.6|6472|6468|6480.9|6478.9|6463.9|6461.9|621
1583528400000|2020-03-06 21:00:00|6475.3|6471.3|6461.7|6457.7|6478.5|6474.5|6455.1|6451.1|0
1583528700000|2020-03-06 21:05:00|6462.2|6458.2|6452.2|6448.2|6465|6461|6447|6443|0
1583529000000|2020-03-06 21:10:00|6451.7|6447.7|6462.8|6458.8|6467.1|6463.1|6447.8|6443.8|0
1583529300000|2020-03-06 21:15:00|6462.7|6458.7|6465.5|6461.5|6465.8|6461.8|6462.5|6458.5|0
1583529600000|2020-03-06 21:20:00|6465.4|6461.4|6465.9|6461.9|6466|6462|6464.7|6460.7|0
1583529900000|2020-03-06 21:25:00|6465.8|6461.8|6464.2|6460.2|6466|6462|6463.2|6459.2|0
1583530200000|2020-03-06 21:30:00|6462.5|6458.5|6454.7|6450.7|6464.7|6460.7|6453.6|6449.6|0
1583530500000|2020-03-06 21:35:00|6454.2|6450.2|6459.8|6455.8|6464.5|6460.5|6454.2|6450.2|0
1583530800000|2020-03-06 21:40:00|6459.2|6455.2|6459.4|6455.4|6462|6458|6456.6|6452.6|0
1583531100000|2020-03-06 21:45:00|6458.8|6454.8|6451.8|6447.8|6460.5|6456.5|6450.7|6446.7|0
1583531400000|2020-03-06 21:50:00|6451.3|6447.3|6450.1|6446.1|6452.2|6448.2|6450|6446|0
1583531700000|2020-03-06 21:55:00|6450.6|6446.6|6456.7|6452.7|6458.9|6454.9|6447.9|6443.9|0
1583705100000|2020-03-08 22:05:00|6197.9|6191.9|6148.9|6142.9|6198.6|6192.6|6123.9|6117.9|0
1583705400000|2020-03-08 22:10:00|6149.2|6143.2|6176|6170|6190|6184|6145.1|6139.1|0
1583705700000|2020-03-08 22:15:00|6175.7|6169.7|6163.2|6157.2|6191.5|6185.5|6148.2|6142.2|0
1583706000000|2020-03-08 22:20:00|6161.3|6155.3|6174.7|6168.7|6193.6|6187.6|6158|6152|0
1583706300000|2020-03-08 22:25:00|6174.4|6168.4|6154.4|6148.4|6174.7|6168.7|6152.4|6146.4|0
1583706600000|2020-03-08 22:30:00|6151.5|6145.5|6136|6130|6162|6156|6131.4|6125.4|0
1583706900000|2020-03-08 22:35:00|6136.3|6130.3|6143.8|6137.8|6147.7|6141.7|6115.1|6109.1|0
1583707200000|2020-03-08 22:40:00|6143.7|6137.7|6130.6|6124.6|6156|6150|6111.7|6105.7|0
1583707500000|2020-03-08 22:45:00|6130.9|6124.9|6115|6109|6142.3|6136.3|6105.3|6099.3|0
1583707800000|2020-03-08 22:50:00|6114.7|6108.7|6121.9|6115.9|6125.9|6119.9|6101.7|6095.7|0
1583708100000|2020-03-08 22:55:00|6121.5|6115.5|6128.6|6122.6|6138.6|6132.6|6115.3|6109.3|0
1583708400000|2020-03-08 23:00:00|6129|6123|6123.1|6117.1|6143.5|6137.5|6120.2|6114.2|0
1583708700000|2020-03-08 23:05:00|6123.8|6117.8|6149.5|6143.5|6152.7|6146.7|6117.9|6111.9|0
1583709000000|2020-03-08 23:10:00|6148.8|6142.8|6147.7|6141.7|6160.3|6154.3|6141|6135|0
1583709300000|2020-03-08 23:15:00|6148.1|6142.1|6146.7|6140.7|6149.5|6143.5|6137.6|6131.6|0
1583709600000|2020-03-08 23:20:00|6147.3|6141.3|6126.7|6120.7|6152.7|6146.7|6124.6|6118.6|0
1583709900000|2020-03-08 23:25:00|6127|6121|6129.6|6123.6|6140.2|6134.2|6110.1|6104.1|0
1583710200000|2020-03-08 23:30:00|6129.3|6123.3|6109.8|6103.8|6134.8|6128.8|6102.4|6096.4|0
1583710500000|2020-03-08 23:35:00|6110.2|6104.2|6113.8|6107.8|6120|6114|6099|6093|0
1583710800000|2020-03-08 23:40:00|6113.5|6107.5|6096|6090|6113.8|6107.8|6095.7|6089.7|0
1583711100000|2020-03-08 23:45:00|6096.7|6090.7|6091.6|6085.6|6109.9|6103.9|6091.6|6085.6|0
1583711400000|2020-03-08 23:50:00|6091.3|6085.3|6098.3|6092.3|6107.7|6101.7|6090.5|6084.5|0
1583711700000|2020-03-08 23:55:00|6098.6|6092.6|6098.4|6092.4|6101.9|6095.9|6089.6|6083.6|0
1583712000000|2020-03-09 00:00:00|6098.7|6092.7|6094.4|6088.4|6107.1|6101.1|6090.6|6084.6|0
1583712300000|2020-03-09 00:05:00|6094.1|6088.1|6121.6|6115.6|6124.1|6118.1|6094.1|6088.1|0
1583712600000|2020-03-09 00:10:00|6121.2|6115.2|6099.1|6093.1|6122.9|6116.9|6095.3|6089.3|0
1583712900000|2020-03-09 00:15:00|6099.4|6093.4|6125|6119|6146.6|6140.6|5910.6|5904.6|0
1583713200000|2020-03-09 00:20:00|6125.3|6119.3|6132.2|6126.2|6145.4|6139.4|6123.9|6117.9|0
1583713500000|2020-03-09 00:25:00|6131.5|6125.5|6145.4|6139.4|6148.9|6142.9|6127.3|6121.3|0
1583713800000|2020-03-09 00:30:00|6146.1|6140.1|6126.2|6120.2|6146.3|6140.3|6122.4|6116.4|0
1583714100000|2020-03-09 00:35:00|6126.1|6120.1|6126.7|6120.7|6132.9|6126.9|6119.6|6113.6|0
1583714400000|2020-03-09 00:40:00|6126.6|6120.6|6138.1|6132.1|6140.3|6134.3|6124.7|6118.7|0
1583714700000|2020-03-09 00:45:00|6138.5|6132.5|6148.8|6142.8|6149.6|6143.6|6138.4|6132.4|0
1583715000000|2020-03-09 00:50:00|6148.9|6142.9|6148.8|6142.8|6156|6150|6147|6141|0
1583715300000|2020-03-09 00:55:00|6148.4|6142.4|6180.8|6174.8|6181|6175|6146.2|6140.2|0
1583715600000|2020-03-09 01:00:00|6181|6175|6186.9|6181.9|6241.6|6236.6|6179.7|6173.7|2511
1583715900000|2020-03-09 01:05:00|6187.1|6182.1|6171.1|6166.1|6199.4|6194.4|6168.9|6163.9|554
1583716200000|2020-03-09 01:10:00|6170.1|6165.1|6156.9|6151.9|6170.9|6165.9|6155.1|6150.1|221
1583716500000|2020-03-09 01:15:00|6156.6|6151.6|6146.1|6141.1|6157.1|6152.1|6145.4|6140.4|161
1583716800000|2020-03-09 01:20:00|6146.4|6141.4|6147.4|6142.4|6151.4|6146.4|6145.1|6140.1|114
1583717100000|2020-03-09 01:25:00|6147.1|6142.1|6146.1|6141.1|6149.1|6144.1|6146.1|6141.1|122
1583717400000|2020-03-09 01:30:00|6145.9|6140.9|6140.6|6135.6|6149.1|6144.1|6140.6|6135.6|117
1583717700000|2020-03-09 01:35:00|6140.9|6135.9|6119.9|6114.9|6140.9|6135.9|6117.4|6112.4|79
1583718000000|2020-03-09 01:40:00|6119.6|6114.6|6094.6|6089.6|6119.6|6114.6|6091.4|6086.4|171
1583718300000|2020-03-09 01:45:00|6094.4|6089.4|6052.1|6047.1|6094.4|6089.4|6052.1|6047.1|241
1583718600000|2020-03-09 01:50:00|6051.9|6046.9|6056.4|6051.4|6071.1|6066.1|6032.6|6027.6|205
1583718900000|2020-03-09 01:55:00|6056.6|6051.6|6048.6|6043.6|6056.6|6051.6|6036.9|6031.9|37
1583719200000|2020-03-09 02:00:00|6048.9|6043.9|6039.4|6034.4|6052.6|6047.6|6038.4|6033.4|148
1583719500000|2020-03-09 02:05:00|6039.9|6034.9|6024.9|6019.9|6041.9|6036.9|6021.1|6016.1|92
1583719800000|2020-03-09 02:10:00|6025.1|6020.1|5998.1|5993.1|6025.6|6020.6|5998.1|5993.1|94
1583720100000|2020-03-09 02:15:00|5995.9|5990.9|6000.6|5995.6|6006.9|6001.9|5977.4|5972.4|45
1583720400000|2020-03-09 02:20:00|6000.4|5995.4|6005.1|6000.1|6012.6|6007.6|5997.4|5992.4|130
1583720700000|2020-03-09 02:25:00|6007.6|6002.6|6005.9|6000.9|6009.4|6004.4|6004.1|5999.1|134
1583721000000|2020-03-09 02:30:00|6006.1|6001.1|6007.4|6002.4|6008.9|6003.9|6004.9|5999.9|158
1583721300000|2020-03-09 02:35:00|6007.1|6002.1|6019.4|6014.4|6019.9|6014.9|6007.1|6002.1|85
1583721600000|2020-03-09 02:40:00|6019.6|6014.6|6035.6|6030.6|6035.6|6030.6|6019.6|6014.6|19
1583721900000|2020-03-09 02:45:00|6035.9|6030.9|6046.4|6041.4|6051.6|6046.6|6035.9|6030.9|52
1583722200000|2020-03-09 02:50:00|6046.1|6041.1|6063.9|6058.9|6063.9|6058.9|6045.4|6040.4|144
1583722500000|2020-03-09 02:55:00|6063.6|6058.6|6058.4|6053.4|6064.4|6059.4|6033.4|6028.4|63
1583722800000|2020-03-09 03:00:00|6057.6|6052.6|6059.6|6054.6|6061.6|6056.6|6051.1|6046.1|52
1583723100000|2020-03-09 03:05:00|6059.4|6054.4|6044.6|6039.6|6060.1|6055.1|6041.6|6036.6|87
1583723400000|2020-03-09 03:10:00|6043.4|6038.4|6078.1|6073.1|6078.9|6073.9|6043.4|6038.4|83
1583723700000|2020-03-09 03:15:00|6078.4|6073.4|6104.9|6099.9|6105.4|6100.4|6078.4|6073.4|50
1583724000000|2020-03-09 03:20:00|6105.4|6100.4|6087.4|6082.4|6107.9|6102.9|6080.6|6075.6|55
1583724300000|2020-03-09 03:25:00|6088.1|6083.1|6081.1|6076.1|6090.4|6085.4|6081.1|6076.1|39
1583724600000|2020-03-09 03:30:00|6080.6|6075.6|6061.4|6056.4|6083.1|6078.1|6061.4|6056.4|15
1583724900000|2020-03-09 03:35:00|6061.1|6056.1|6041.4|6036.4|6061.1|6056.1|6037.9|6032.9|140
1583725200000|2020-03-09 03:40:00|6036.9|6031.9|6030.4|6025.4|6036.9|6031.9|6025.6|6020.6|55
1583725500000|2020-03-09 03:45:00|6030.6|6025.6|6036.1|6031.1|6036.6|6031.6|6030.1|6025.1|77
1583725800000|2020-03-09 03:50:00|6036.4|6031.4|6056.1|6051.1|6059.6|6054.6|6036.4|6031.4|170
1583726100000|2020-03-09 03:55:00|6055.9|6050.9|6045.4|6040.4|6056.9|6051.9|6045.4|6040.4|44
1583726400000|2020-03-09 04:00:00|6046.4|6041.4|6045.1|6040.1|6048.6|6043.6|6043.4|6038.4|78
1583726700000|2020-03-09 04:05:00|6044.9|6039.9|6041.4|6036.4|6051.1|6046.1|6039.9|6034.9|52
1583727000000|2020-03-09 04:10:00|6041.6|6036.6|6033.4|6028.4|6044.1|6039.1|6032.9|6027.9|27
1583727300000|2020-03-09 04:15:00|6033.6|6028.6|6034.4|6029.4|6037.1|6032.1|6032.9|6027.9|9
1583727600000|2020-03-09 04:20:00|6034.1|6029.1|6042.1|6037.1|6042.4|6037.4|6032.9|6027.9|146
1583727900000|2020-03-09 04:25:00|6042.4|6037.4|6035.1|6030.1|6043.1|6038.1|6034.9|6029.9|57
1583728200000|2020-03-09 04:30:00|6035.4|6030.4|6039.6|6034.6|6045.9|6040.9|6035.4|6030.4|54
1583728500000|2020-03-09 04:35:00|6039.4|6034.4|6050.6|6045.6|6050.6|6045.6|6039.4|6034.4|33
1583728800000|2020-03-09 04:40:00|6050.9|6045.9|6051.9|6046.9|6052.1|6047.1|6049.6|6044.6|66
1583729100000|2020-03-09 04:45:00|6052.1|6047.1|6050.1|6045.1|6053.9|6048.9|6049.1|6044.1|28
1583729400000|2020-03-09 04:50:00|6049.9|6044.9|6040.4|6035.4|6049.9|6044.9|6040.1|6035.1|46
1583729700000|2020-03-09 04:55:00|6040.1|6035.1|6036.6|6031.6|6040.4|6035.4|6035.1|6030.1|76
1583730000000|2020-03-09 05:00:00|6036.9|6031.9|6032.6|6027.6|6043.6|6038.6|6032.6|6027.6|136
1583730300000|2020-03-09 05:05:00|6033.4|6028.4|6027.9|6022.9|6033.4|6028.4|6026.6|6021.6|38
1583730600000|2020-03-09 05:10:00|6028.1|6023.1|6015.9|6010.9|6028.1|6023.1|6012.6|6007.6|276
1583730900000|2020-03-09 05:15:00|6016.1|6011.1|6024.9|6019.9|6026.4|6021.4|6016.1|6011.1|76
1583731200000|2020-03-09 05:20:00|6025.6|6020.6|6032.9|6027.9|6032.9|6027.9|6024.4|6019.4|73
1583731500000|2020-03-09 05:25:00|6032.1|6027.1|6023.9|6018.9|6032.1|6027.1|6017.6|6012.6|164
1583731800000|2020-03-09 05:30:00|6024.4|6019.4|6037.6|6032.6|6038.4|6033.4|6024.4|6019.4|127
1583732100000|2020-03-09 05:35:00|6037.9|6032.9|6053.9|6048.9|6054.1|6049.1|6037.1|6032.1|82
1583732400000|2020-03-09 05:40:00|6054.1|6049.1|6065.9|6060.9|6065.9|6060.9|6054.1|6049.1|29
1583732700000|2020-03-09 05:45:00|6066.1|6061.1|6061.4|6056.4|6070.1|6065.1|6059.6|6054.6|63
1583733000000|2020-03-09 05:50:00|6061.1|6056.1|6068.1|6063.1|6068.4|6063.4|6061.1|6056.1|1
1583733300000|2020-03-09 05:55:00|6068.4|6063.4|6074.1|6069.1|6074.4|6069.4|6068.1|6063.1|12
1583733600000|2020-03-09 06:00:00|6073.6|6068.6|6070.1|6065.1|6074.9|6069.9|6066.4|6061.4|30
1583733900000|2020-03-09 06:05:00|6070.4|6065.4|6069.1|6064.1|6070.6|6065.6|6068.1|6063.1|30
1583734200000|2020-03-09 06:10:00|6068.9|6063.9|6065.1|6060.1|6068.9|6063.9|6060.9|6055.9|121
1583734500000|2020-03-09 06:15:00|6064.9|6059.9|6055.1|6050.1|6065.1|6060.1|6048.1|6043.1|113
1583734800000|2020-03-09 06:20:00|6055.6|6050.6|6059.1|6054.1|6061.4|6056.4|6053.4|6048.4|75
1583735100000|2020-03-09 06:25:00|6059.4|6054.4|6060.4|6055.4|6062.4|6057.4|6055.6|6050.6|47
1583735400000|2020-03-09 06:30:00|6060.1|6055.1|6058.9|6053.9|6060.4|6055.4|6055.1|6050.1|190
1583735700000|2020-03-09 06:35:00|6059.1|6054.1|6062.6|6057.6|6071.4|6066.4|6058.1|6053.1|73
1583736000000|2020-03-09 06:40:00|6062.4|6057.4|6059.4|6054.4|6062.9|6057.9|6056.4|6051.4|184
1583736300000|2020-03-09 06:45:00|6059.6|6054.6|6056.6|6051.6|6062.1|6057.1|6056.4|6051.4|211
1583736600000|2020-03-09 06:50:00|6056.4|6051.4|6040.1|6035.1|6056.4|6051.4|6032.9|6027.9|154
1583736900000|2020-03-09 06:55:00|6034.4|6029.4|6030.6|6025.6|6036.1|6031.1|6004.1|5999.1|358
1583737200000|2020-03-09 07:00:00|6030.1|6025.1|6038.6|6034.6|6038.6|6034.6|6008.9|6004.9|315
1583737500000|2020-03-09 07:05:00|6038.9|6034.9|6010.6|6006.6|6046.9|6042.9|6008.1|6004.1|721
1583737800000|2020-03-09 07:10:00|6010.9|6006.9|5987.9|5983.9|6021.1|6017.1|5983.4|5979.4|753
1583738100000|2020-03-09 07:15:00|5987.6|5983.6|5932.9|5928.9|5993.6|5989.6|5932.6|5928.6|994
1583738400000|2020-03-09 07:20:00|5932.4|5928.4|5893.1|5889.1|5937.6|5933.6|5892.6|5888.6|1520
1583738700000|2020-03-09 07:25:00|5894.1|5890.1|5866.1|5862.1|5898.1|5894.1|5854.6|5850.6|1454
1583739000000|2020-03-09 07:30:00|5865.9|5861.9|5879.6|5875.6|5895.4|5891.4|5864.9|5860.9|968
1583739300000|2020-03-09 07:35:00|5879.4|5875.4|5857.9|5853.9|5891.6|5887.6|5857.1|5853.1|966
1583739600000|2020-03-09 07:40:00|5858.4|5854.4|5879.9|5875.9|5880.6|5876.6|5848.4|5844.4|909
1583739900000|2020-03-09 07:45:00|5879.6|5875.6|5887.4|5883.4|5897.1|5893.1|5875.6|5871.6|1049
1583740200000|2020-03-09 07:50:00|5887.1|5883.1|5951.6|5947.6|5953.1|5949.1|5886.6|5882.6|1191
1583740500000|2020-03-09 07:55:00|5951.4|5947.4|5936.6|5932.6|5963.6|5959.6|5930.4|5926.4|1171
1583740800000|2020-03-09 08:00:00|5936.1|5933.1|5951.1|5948.1|5951.1|5948.1|5832.6|5829.6|4851
1583741100000|2020-03-09 08:05:00|5950.9|5947.9|5903.4|5900.4|5951.1|5948.1|5901.6|5898.6|2649
1583741400000|2020-03-09 08:10:00|5902.4|5899.4|5905.9|5902.9|5922.9|5919.9|5890.9|5887.9|2549
1583741700000|2020-03-09 08:15:00|5908.1|5905.1|5925.1|5922.1|5933.9|5930.9|5904.1|5901.1|2413
1583742000000|2020-03-09 08:20:00|5925.4|5922.4|5910.6|5907.6|5941.1|5938.1|5907.4|5904.4|2873
1583742300000|2020-03-09 08:25:00|5909.6|5906.6|5917.4|5914.4|5921.4|5918.4|5896.6|5893.6|2523
1583742600000|2020-03-09 08:30:00|5916.4|5913.4|5909.1|5906.1|5920.9|5917.9|5902.1|5899.1|1823
1583742900000|2020-03-09 08:35:00|5908.9|5905.9|5931.4|5928.4|5934.6|5931.6|5904.1|5901.1|2507
1583743200000|2020-03-09 08:40:00|5933|5930|5958.7|5955.7|5959.5|5956.5|5920.2|5917.2|2047
1583743500000|2020-03-09 08:45:00|5958.5|5955.5|5987|5984|5992.7|5989.7|5955.5|5952.5|2857
1583743800000|2020-03-09 08:50:00|5986.7|5983.7|5999|5996|6010.5|6007.5|5985|5982|1883
1583744100000|2020-03-09 08:55:00|6000|5997|5991.2|5988.2|6012.5|6009.5|5981.5|5978.5|1834
1583744400000|2020-03-09 09:00:00|5990.2|5987.2|6004.5|6002.5|6010.5|6008.5|5981|5978|1941
1583744700000|2020-03-09 09:05:00|6004|6002|6029.5|6027.5|6029.5|6027.5|5992.5|5990.5|1641
1583745000000|2020-03-09 09:10:00|6029.7|6027.7|6062|6060|6063.5|6061.5|6011.2|6009.2|2934
1583745300000|2020-03-09 09:15:00|6062.2|6060.2|6087.5|6085.5|6089.2|6087.2|6058.7|6056.7|3020
1583745600000|2020-03-09 09:20:00|6087|6085|6122.2|6120.2|6122.7|6120.7|6083.7|6081.7|3823
1583745900000|2020-03-09 09:25:00|6121.2|6119.2|6125|6123|6161|6159|6111.2|6109.2|5459
1583746200000|2020-03-09 09:30:00|6125.5|6123.5|6074.2|6072.2|6126|6124|6073|6071|2742
1583746500000|2020-03-09 09:35:00|6073.7|6071.7|6077.2|6075.2|6081.7|6079.7|6059.7|6057.7|2119
1583746800000|2020-03-09 09:40:00|6076.2|6074.2|6075.2|6073.2|6080|6078|6054|6052|2737
1583747100000|2020-03-09 09:45:00|6075.7|6073.7|6065.2|6063.2|6086|6084|6061.7|6059.7|1869
1583747400000|2020-03-09 09:50:00|6065.5|6063.5|6053|6051|6080.7|6078.7|6051|6049|2016
1583747700000|2020-03-09 09:55:00|6052.7|6050.7|6052.2|6050.2|6060.7|6058.7|6046.7|6044.7|2084
1583748000000|2020-03-09 10:00:00|6052|6050|6039.2|6037.2|6055.2|6053.2|6033.2|6031.2|2152
1583748300000|2020-03-09 10:05:00|6038.2|6036.2|6025.2|6023.2|6043|6041|6025.2|6023.2|1233
1583748600000|2020-03-09 10:10:00|6025|6023|6022.5|6020.5|6038.2|6036.2|6022.2|6020.2|1857
1583748900000|2020-03-09 10:15:00|6022.7|6020.7|6022.5|6020.5|6029.2|6027.2|6020.7|6018.7|1323
1583749200000|2020-03-09 10:20:00|6022.2|6020.2|6043|6041|6043.7|6041.7|6019.2|6017.2|1380
1583749500000|2020-03-09 10:25:00|6042.5|6040.5|6073.2|6071.2|6073.7|6071.7|6036.7|6034.7|1627
1583749800000|2020-03-09 10:30:00|6073.7|6071.7|6067.2|6065.2|6074.7|6072.7|6054.2|6052.2|1152
1583750100000|2020-03-09 10:35:00|6067|6065|6053|6051|6073.5|6071.5|6044.7|6042.7|1238
1583750400000|2020-03-09 10:40:00|6052.5|6050.5|6055.5|6053.5|6057.5|6055.5|6041.5|6039.5|1317
1583750700000|2020-03-09 10:45:00|6055.7|6053.7|6051.7|6049.7|6060|6058|6045.7|6043.7|1495
1583751000000|2020-03-09 10:50:00|6052|6050|6062.2|6060.2|6063.5|6061.5|6040.2|6038.2|1641
1583751300000|2020-03-09 10:55:00|6062|6060|6092.5|6090.5|6097.7|6095.7|6056.7|6054.7|2450
1583751600000|2020-03-09 11:00:00|6091.7|6089.7|6087.5|6085.5|6097|6095|6081.7|6079.7|1352
1583751900000|2020-03-09 11:05:00|6088.2|6086.2|6076.7|6074.7|6090.5|6088.5|6073|6071|2043
1583752200000|2020-03-09 11:10:00|6077.7|6075.7|6069|6067|6080.2|6078.2|6068.2|6066.2|1377
1583752500000|2020-03-09 11:15:00|6069.2|6067.2|6085|6083|6087.7|6085.7|6061.5|6059.5|1365
1583752800000|2020-03-09 11:20:00|6085.2|6083.2|6067|6065|6085.2|6083.2|6064.7|6062.7|1274
1583753100000|2020-03-09 11:25:00|6066.7|6064.7|6060.5|6058.5|6072.5|6070.5|6056.2|6054.2|845
1583753400000|2020-03-09 11:30:00|6060.7|6058.7|6043.7|6041.7|6068.2|6066.2|6040.7|6038.7|1012
1583753700000|2020-03-09 11:35:00|6043.2|6041.2|6034.7|6032.7|6047.7|6045.7|6033.5|6031.5|955
1583754000000|2020-03-09 11:40:00|6034.5|6032.5|6040.5|6038.5|6048.7|6046.7|6029.2|6027.2|1504
1583754300000|2020-03-09 11:45:00|6040.2|6038.2|6041.7|6039.7|6042.7|6040.7|6029.7|6027.7|1114
1583754600000|2020-03-09 11:50:00|6040|6038|6035.7|6033.7|6045|6043|6032.7|6030.7|840
1583754900000|2020-03-09 11:55:00|6035|6033|6029.2|6027.2|6035.7|6033.7|6018.2|6016.2|1667
1583755200000|2020-03-09 12:00:00|6028.7|6026.7|6033.7|6031.7|6041.7|6039.7|6014.5|6012.5|1431
1583755500000|2020-03-09 12:05:00|6033.5|6031.5|6022.5|6020.5|6034|6032|6015.2|6013.2|1824
1583755800000|2020-03-09 12:10:00|6021.7|6019.7|6027|6025|6027.2|6025.2|6017.5|6015.5|1579
1583756100000|2020-03-09 12:15:00|6026.7|6024.7|6016.2|6014.2|6026.7|6024.7|6014.2|6012.2|1643
1583756400000|2020-03-09 12:20:00|6016.5|6014.5|6017.7|6015.7|6025.7|6023.7|6011.7|6009.7|1466
1583756700000|2020-03-09 12:25:00|6017.5|6015.5|6017|6015|6017.5|6015.5|6006.2|6004.2|1549
1583757000000|2020-03-09 12:30:00|6016.5|6014.5|6006.2|6004.2|6018.5|6016.5|6004.7|6002.7|1959
1583757300000|2020-03-09 12:35:00|6006|6004|6002.7|6000.7|6007.5|6005.5|5998.5|5996.5|1291
1583757600000|2020-03-09 12:40:00|6003.8|6001.8|6004.6|6002.6|6010.8|6008.8|6000.1|5998.1|1273
1583757900000|2020-03-09 12:45:00|6003.8|6001.8|6011.8|6009.8|6012.1|6010.1|6000.3|5998.3|1035
1583758200000|2020-03-09 12:50:00|6012.1|6010.1|6016.8|6014.8|6021.3|6019.3|6011.6|6009.6|1322
1583758500000|2020-03-09 12:55:00|6017.1|6015.1|6003.8|6001.8|6018.8|6016.8|6003.8|6001.8|1435
1583758800000|2020-03-09 13:00:00|6003.6|6001.6|5957.8|5955.8|6004.3|6002.3|5955.8|5953.8|3415
1583759100000|2020-03-09 13:05:00|5956.8|5954.8|5975.8|5973.8|5979.6|5977.6|5951.6|5949.6|1827
1583759400000|2020-03-09 13:10:00|5976.3|5974.3|5964.1|5962.1|5976.3|5974.3|5962.1|5960.1|2713
1583759700000|2020-03-09 13:15:00|5963.8|5961.8|5966.3|5964.3|5978.3|5976.3|5961.8|5959.8|2301
1583760000000|2020-03-09 13:20:00|5966.1|5964.1|5959.3|5957.3|5969.3|5967.3|5959.1|5957.1|1725
1583760300000|2020-03-09 13:25:00|5958.8|5956.8|5952.8|5950.8|5963.1|5961.1|5950.8|5948.8|1649
1583760600000|2020-03-09 13:30:00|5949.8|5947.8|5944.3|5942.3|5968.3|5966.3|5942.1|5940.1|1916
1583760900000|2020-03-09 13:35:00|5944.1|5942.1|5920.8|5918.8|5948.6|5946.6|5915.8|5913.8|2434
1583761200000|2020-03-09 13:40:00|5920.3|5918.3|5923.6|5921.6|5932.3|5930.3|5915.1|5913.1|1786
1583761500000|2020-03-09 13:45:00|5924.3|5922.3|5915.1|5913.1|5935.8|5933.8|5915.1|5913.1|2870
1583761800000|2020-03-09 13:50:00|5915.3|5913.3|5962.8|5960.8|5962.8|5960.8|5911.3|5909.3|4049
1583762100000|2020-03-09 13:55:00|5962.3|5960.3|5982.6|5980.6|5999.1|5997.1|5956.3|5954.3|4301
1583762400000|2020-03-09 14:00:00|5982.8|5980.8|5990.1|5988.1|6004.8|6002.8|5979.3|5977.3|4077
1583762700000|2020-03-09 14:05:00|5989.6|5987.6|6065.8|6063.8|6065.8|6063.8|5989.6|5987.6|5451
1583763000000|2020-03-09 14:10:00|6064.3|6062.3|6063.3|6061.3|6068.8|6066.8|6048.6|6046.6|5331
1583763300000|2020-03-09 14:15:00|6063.1|6061.1|6084.1|6082.1|6095.3|6093.3|6062.8|6060.8|4409
1583763600000|2020-03-09 14:20:00|6083.8|6081.8|6042.6|6040.6|6086.1|6084.1|6036.1|6034.1|3110
1583763900000|2020-03-09 14:25:00|6043.6|6041.6|6056.1|6054.1|6074.3|6072.3|6033.8|6031.8|2142
1583764200000|2020-03-09 14:30:00|6057.1|6055.1|6061.6|6059.6|6071.3|6069.3|6045.3|6043.3|1975
1583764500000|2020-03-09 14:35:00|6063.6|6061.6|6055.3|6053.3|6065.1|6063.1|6038.6|6036.6|1998
1583764800000|2020-03-09 14:40:00|6055.6|6053.6|6030.3|6028.3|6057.8|6055.8|6030.3|6028.3|2206
1583765100000|2020-03-09 14:45:00|6030.6|6028.6|6013.6|6011.6|6038.3|6036.3|6012.3|6010.3|2038
1583765400000|2020-03-09 14:50:00|6013.8|6011.8|6001.6|5999.6|6013.8|6011.8|5995.8|5993.8|2476
1583765700000|2020-03-09 14:55:00|6001.3|5999.3|5988.3|5986.3|6003.3|6001.3|5987.3|5985.3|1803
1583766000000|2020-03-09 15:00:00|5988.1|5986.1|5991.6|5989.6|5999.3|5997.3|5979.6|5977.6|2506
1583766300000|2020-03-09 15:05:00|5991.3|5989.3|5983.8|5981.8|5996.8|5994.8|5975.8|5973.8|2094
1583766600000|2020-03-09 15:10:00|5982.4|5980.4|5996.4|5994.4|6000.9|5998.9|5978.4|5976.4|3512
1583766900000|2020-03-09 15:15:00|5995.9|5993.9|6007.4|6005.4|6013.4|6011.4|5991.4|5989.4|2935
1583767200000|2020-03-09 15:20:00|6007.7|6005.7|6013.7|6011.7|6018.7|6016.7|5999.2|5997.2|1960
1583767500000|2020-03-09 15:25:00|6014.4|6012.4|6007.2|6005.2|6018.7|6016.7|5993.4|5991.4|2994
1583767800000|2020-03-09 15:30:00|6006.4|6004.4|6011.9|6009.9|6015.2|6013.2|5992.9|5990.9|2538
1583768100000|2020-03-09 15:35:00|6011.7|6009.7|6032.9|6030.9|6036.9|6034.9|6009.9|6007.9|2541
1583768400000|2020-03-09 15:40:00|6033.4|6031.4|6039.9|6037.9|6044.4|6042.4|6022.9|6020.9|3718
1583768700000|2020-03-09 15:45:00|6040.4|6038.4|6053.9|6051.9|6057.2|6055.2|6035.9|6033.9|3746
1583769000000|2020-03-09 15:50:00|6054.2|6052.2|6047.4|6045.4|6057.4|6055.4|6037.2|6035.2|2204
1583769300000|2020-03-09 15:55:00|6047.7|6045.7|6038.7|6036.7|6048.7|6046.7|6037.2|6035.2|2624
1583769600000|2020-03-09 16:00:00|6038.2|6036.2|6027.2|6025.2|6039.9|6037.9|6023.2|6021.2|2226
1583769900000|2020-03-09 16:05:00|6026.9|6024.9|6050.4|6048.4|6055.7|6053.7|6026.9|6024.9|2680
1583770200000|2020-03-09 16:10:00|6050.2|6048.2|6037.4|6035.4|6054.2|6052.2|6035.4|6033.4|2157
1583770500000|2020-03-09 16:15:00|6038.9|6036.9|6015.2|6013.2|6049.2|6047.2|6013.9|6011.9|3229
1583770800000|2020-03-09 16:20:00|6014.9|6012.9|6009.7|6007.7|6022.4|6020.4|6007.2|6005.2|3162
1583771100000|2020-03-09 16:25:00|6009.4|6007.4|5995.2|5992.2|6009.9|6007.9|5993.4|5990.9|5465
1583771400000|2020-03-09 16:30:00|5995.7|5992.7|5975.4|5972.4|6010.4|6007.4|5968.2|5965.2|17464
1583771700000|2020-03-09 16:35:00|5975.7|5972.7|5965.7|5962.7|5977.9|5974.9|5939.7|5936.7|6753
1583772000000|2020-03-09 16:40:00|5965.2|5962.2|5947.2|5944.2|5969.9|5966.9|5938.4|5935.4|3171
1583772300000|2020-03-09 16:45:00|5947.4|5944.4|5917.4|5914.4|5950.7|5947.7|5917.4|5914.4|1675
1583772600000|2020-03-09 16:50:00|5917.7|5914.7|5928.7|5925.7|5935.9|5932.9|5916.2|5913.2|2176
1583772900000|2020-03-09 16:55:00|5928.4|5925.4|5931.9|5928.9|5936.4|5933.4|5923.4|5920.4|1912
1583773200000|2020-03-09 17:00:00|5931.4|5928.4|5932.9|5929.9|5952.9|5949.9|5925.4|5922.4|1883
1583773500000|2020-03-09 17:05:00|5932.7|5929.7|5940.9|5937.9|5952.7|5949.7|5921.7|5918.7|2340
1583773800000|2020-03-09 17:10:00|5940.4|5937.4|5951.4|5948.4|5951.4|5948.4|5935.4|5932.4|2298
1583774100000|2020-03-09 17:15:00|5951.2|5948.2|5942.7|5939.7|5956.4|5953.4|5939.7|5936.7|2103
1583774400000|2020-03-09 17:20:00|5941.9|5938.9|5929.4|5926.4|5942.7|5939.7|5921.2|5918.2|977
1583774700000|2020-03-09 17:25:00|5929.9|5926.9|5916.2|5913.2|5932.9|5929.9|5914.2|5911.2|548
1583775000000|2020-03-09 17:30:00|5915.9|5912.9|5906.4|5903.4|5917.2|5914.2|5905.9|5902.9|776
1583775300000|2020-03-09 17:35:00|5906.2|5903.2|5894.4|5891.4|5910.2|5907.2|5893.7|5890.7|712
1583775600000|2020-03-09 17:40:00|5894.7|5891.7|5872.2|5869.2|5906.2|5903.2|5861.7|5858.7|1100
1583775900000|2020-03-09 17:45:00|5871.9|5868.9|5886.9|5883.9|5894.7|5891.7|5868.7|5865.7|597
1583776200000|2020-03-09 17:50:00|5886.7|5883.7|5863.2|5860.2|5886.7|5883.7|5861.4|5858.4|442
1583776500000|2020-03-09 17:55:00|5862.9|5859.9|5855.4|5852.4|5875.4|5872.4|5855.2|5852.2|623
1583776800000|2020-03-09 18:00:00|5856.4|5853.4|5828.9|5825.9|5859.7|5856.7|5827.2|5824.2|755
1583777100000|2020-03-09 18:05:00|5828.4|5825.4|5824.2|5821.2|5843.4|5840.4|5817.4|5814.4|897
1583777400000|2020-03-09 18:10:00|5823.9|5820.9|5847.2|5844.2|5847.7|5844.7|5822.9|5819.9|818
1583777700000|2020-03-09 18:15:00|5847.7|5844.7|5872.2|5869.2|5888.2|5885.2|5847.7|5844.7|818
1583778000000|2020-03-09 18:20:00|5872.9|5869.9|5860.7|5857.7|5881.9|5878.9|5858.4|5855.4|312
1583778300000|2020-03-09 18:25:00|5859.7|5856.7|5844.2|5841.2|5859.7|5856.7|5841.7|5838.7|313
1583778600000|2020-03-09 18:30:00|5843.4|5840.4|5846.4|5843.4|5854.9|5851.9|5836.7|5833.7|641
1583778900000|2020-03-09 18:35:00|5846.2|5843.2|5857.7|5854.7|5864.7|5861.7|5836.7|5833.7|790
1583779200000|2020-03-09 18:40:00|5857.4|5854.4|5824.9|5821.9|5858.9|5855.9|5820.7|5817.7|675
1583779500000|2020-03-09 18:45:00|5825.2|5822.2|5835.4|5832.4|5848.7|5845.7|5823.2|5820.2|476
1583779800000|2020-03-09 18:50:00|5835.9|5832.9|5875.4|5872.4|5878.4|5875.4|5834.9|5831.9|571
1583780100000|2020-03-09 18:55:00|5875.7|5872.7|5878.4|5875.4|5894.2|5891.2|5873.7|5870.7|666
1583780400000|2020-03-09 19:00:00|5878.2|5875.2|5906.9|5903.9|5913.2|5910.2|5870.4|5867.4|791
1583780700000|2020-03-09 19:05:00|5907.2|5904.2|5898.9|5895.9|5915.4|5912.4|5882.9|5879.9|252
1583781000000|2020-03-09 19:10:00|5898.7|5895.7|5882.9|5879.9|5898.9|5895.9|5879.2|5876.2|558
1583781300000|2020-03-09 19:15:00|5882.7|5879.7|5886.4|5883.4|5906.4|5903.4|5878.4|5875.4|293
1583781600000|2020-03-09 19:20:00|5884.7|5881.7|5910.4|5907.4|5911.2|5908.2|5881.4|5878.4|337
1583781900000|2020-03-09 19:25:00|5911.7|5908.7|5913.7|5910.7|5931.9|5928.9|5908.2|5905.2|345
1583782200000|2020-03-09 19:30:00|5913.4|5910.4|5893.9|5890.9|5915.4|5912.4|5888.9|5885.9|827
1583782500000|2020-03-09 19:35:00|5894.4|5891.4|5917.9|5914.9|5922.9|5919.9|5894.4|5891.4|866
1583782800000|2020-03-09 19:40:00|5917.2|5914.2|5901.2|5898.2|5922.4|5919.4|5896.2|5893.2|854
1583783100000|2020-03-09 19:45:00|5900.4|5897.4|5899.4|5896.4|5913.2|5910.2|5887.9|5884.9|804
1583783400000|2020-03-09 19:50:00|5898.9|5895.9|5876.4|5873.4|5900.4|5897.4|5860.2|5857.2|1040
1583783700000|2020-03-09 19:55:00|5876.2|5873.2|5831.9|5828.9|5876.2|5873.2|5831.4|5828.4|1399
1583784000000|2020-03-09 20:00:00|5830.9|5827.9|5826.2|5823.2|5838.2|5835.2|5822.2|5819.2|211
1583784300000|2020-03-09 20:05:00|5826.4|5823.4|5838.9|5835.9|5850.7|5847.7|5824.7|5821.7|116
1583784600000|2020-03-09 20:10:00|5838.7|5835.7|5846.4|5843.4|5848.4|5845.4|5831.2|5828.2|103
1583784900000|2020-03-09 20:15:00|5846.7|5843.7|5838.4|5835.4|5847.2|5844.2|5837.2|5834.2|89
1583785200000|2020-03-09 20:20:00|5838.7|5835.7|5855.7|5852.7|5855.7|5852.7|5836.9|5833.9|66
1583785500000|2020-03-09 20:25:00|5855.4|5852.4|5840.4|5837.4|5856.2|5853.2|5835.4|5832.4|26
1583785800000|2020-03-09 20:30:00|5840.2|5837.2|5857.2|5854.2|5858.4|5855.4|5838.9|5835.9|17
1583786100000|2020-03-09 20:35:00|5857.4|5854.4|5853.4|5850.4|5861.4|5858.4|5852.7|5849.7|60
1583786400000|2020-03-09 20:40:00|5853.2|5850.2|5831.7|5828.7|5853.2|5850.2|5829.4|5826.4|36
1583786700000|2020-03-09 20:45:00|5831.4|5828.4|5822.4|5819.4|5832.7|5829.7|5819.2|5816.2|42
1583787000000|2020-03-09 20:50:00|5821.9|5818.9|5820.9|5817.9|5826.7|5823.7|5811.2|5808.2|109
1583787300000|2020-03-09 20:55:00|5820.7|5817.7|5812.4|5807.4|5820.7|5817.7|5811.2|5807.1|41
1583787600000|2020-03-09 21:00:00|5813.7|5808.7|5806|5801|5814.1|5809.1|5805.1|5800.1|0
1583787900000|2020-03-09 21:05:00|5807|5802|5801.2|5796.2|5807|5802|5801|5796|0
1583788200000|2020-03-09 21:10:00|5801.1|5796.1|5802|5797|5802.3|5797.3|5800.1|5795.1|0
1583788500000|2020-03-09 21:15:00|5802.2|5797.2|5803.3|5798.3|5803.6|5798.6|5801.8|5796.8|0
1583788800000|2020-03-09 21:20:00|5803.6|5798.6|5805.4|5800.4|5805.7|5800.7|5803.3|5798.3|0
1583789100000|2020-03-09 21:25:00|5805.6|5800.6|5805.2|5800.2|5805.9|5800.9|5803.4|5798.4|0
1583789400000|2020-03-09 21:30:00|5804.9|5799.9|5799.1|5794.1|5804.9|5799.9|5799.1|5794.1|0
1583789700000|2020-03-09 21:35:00|5798|5793|5791.9|5786.9|5798|5793|5791.2|5786.2|0
1583790000000|2020-03-09 21:40:00|5791.8|5786.8|5792.9|5787.9|5793.4|5788.4|5788.9|5783.9|0
1583790300000|2020-03-09 21:45:00|5794.6|5789.6|5792.9|5787.9|5794.6|5789.6|5790.6|5785.6|0
1583790600000|2020-03-09 21:50:00|5793|5788|5798|5793|5800|5795|5793|5788|0
1583790900000|2020-03-09 21:55:00|5798.3|5793.3|5803.1|5798.1|5804.9|5799.9|5798|5793|0
1583791200000|2020-03-09 22:00:00|5794.8|5789.8|5749.7|5744.7|5800.9|5795.9|5743.3|5738.3|0
1583791500000|2020-03-09 22:05:00|5749.8|5744.8|5719.3|5714.3|5749.9|5744.9|5719.3|5714.3|0
1583791800000|2020-03-09 22:10:00|5718.7|5713.7|5721.3|5716.3|5728.6|5723.6|5695.2|5690.2|0
1583792100000|2020-03-09 22:15:00|5721.7|5716.7|5753.8|5748.8|5776.1|5771.1|5713.2|5708.2|0
1583792400000|2020-03-09 22:20:00|5753.5|5748.5|5792.3|5787.3|5792.6|5787.6|5751|5746|0
1583792700000|2020-03-09 22:25:00|5792|5787|5766.8|5761.8|5802.2|5797.2|5758.7|5753.7|0
1583793000000|2020-03-09 22:30:00|5770|5765|5800.8|5795.8|5808.7|5803.7|5751.6|5746.6|0
1583793300000|2020-03-09 22:35:00|5799.9|5794.9|5791.2|5786.2|5831.4|5826.4|5758|5753|0
1583793600000|2020-03-09 22:40:00|5793.1|5788.1|5789.8|5784.8|5808.6|5803.6|5771.7|5766.7|0
1583793900000|2020-03-09 22:45:00|5789.1|5784.1|5800|5795|5802.4|5797.4|5778.9|5773.9|0
1583794200000|2020-03-09 22:50:00|5799.4|5794.4|5832.1|5827.1|5833.7|5828.7|5798.8|5793.8|0
1583794500000|2020-03-09 22:55:00|5834|5829|5884.6|5879.6|5892.6|5887.6|5832.8|5827.8|0
1583794800000|2020-03-09 23:00:00|5884.9|5879.9|5915.7|5910.7|5915.7|5910.7|5884.3|5879.3|0
1583795100000|2020-03-09 23:05:00|5916|5911|5932.7|5927.7|5954.5|5949.5|5909.2|5904.2|0
1583795400000|2020-03-09 23:10:00|5932.3|5927.3|5899.7|5894.7|5942.3|5937.3|5899.7|5894.7|0
1583795700000|2020-03-09 23:15:00|5895.7|5890.7|5889.3|5884.3|5899.2|5894.2|5874.8|5869.8|0
1583796000000|2020-03-09 23:20:00|5890|5885|5910.4|5905.4|5910.4|5905.4|5887.2|5882.2|0
1583796300000|2020-03-09 23:25:00|5910.8|5905.8|5940.7|5935.7|5941.1|5936.1|5900.9|5895.9|0
1583796600000|2020-03-09 23:30:00|5940.8|5935.8|5925.2|5920.2|5942.6|5937.6|5923.3|5918.3|0
1583796900000|2020-03-09 23:35:00|5925.5|5920.5|5939.4|5934.4|5939.9|5934.9|5924.3|5919.3|0
1583797200000|2020-03-09 23:40:00|5938.5|5933.5|5963.1|5958.1|5963.1|5958.1|5938.5|5933.5|0
1583797500000|2020-03-09 23:45:00|5963.4|5958.4|5969.5|5964.5|5977.3|5972.3|5963.4|5958.4|0
1583797800000|2020-03-09 23:50:00|5968.8|5963.8|5981.1|5976.1|5989|5984|5957.2|5952.2|0
1583798100000|2020-03-09 23:55:00|5979.5|5974.5|5953.3|5948.3|5980.2|5975.2|5946.5|5941.5|0
1583798400000|2020-03-10 00:00:00|5952.3|5947.3|5947.1|5942.1|5973.1|5968.1|5944.1|5939.1|0
1583798700000|2020-03-10 00:05:00|5947.7|5942.7|5914.8|5909.8|5950.5|5945.5|5913.8|5908.8|0
1583799000000|2020-03-10 00:10:00|5914.2|5909.2|5905.4|5900.4|5914.8|5909.8|5878.6|5873.6|0
1583799300000|2020-03-10 00:15:00|5905|5900|5930.3|5925.3|5934.4|5929.4|5904.4|5899.4|0
1583799600000|2020-03-10 00:20:00|5930.2|5925.2|5955.3|5950.3|5955.7|5950.7|5928.2|5923.2|0
1583799900000|2020-03-10 00:25:00|5955.4|5950.4|5937|5932|5956.2|5951.2|5931|5926|0
1583800200000|2020-03-10 00:30:00|5937.2|5932.2|5949.3|5944.3|5951|5946|5934|5929|0
1583800500000|2020-03-10 00:35:00|5949.2|5944.2|5939.9|5934.9|5953|5948|5936.6|5931.6|0
1583800800000|2020-03-10 00:40:00|5939.8|5934.8|5947.7|5942.7|5952|5947|5939.6|5934.6|0
1583801100000|2020-03-10 00:45:00|5947.8|5942.8|5975.1|5970.1|5975.8|5970.8|5947.4|5942.4|0
1583801400000|2020-03-10 00:50:00|5976.6|5971.6|6010.8|6005.8|6011.7|6006.7|5974.6|5969.6|0
1583801700000|2020-03-10 00:55:00|6010.7|6005.7|6022.6|6017.6|6033.7|6028.7|6007.9|6002.9|0
1583802000000|2020-03-10 01:00:00|6024.1|6019.1|6071.9|6067.9|6072.4|6068.4|6015.2|6010.2|766
1583802300000|2020-03-10 01:05:00|6075.4|6071.4|6085.2|6081.2|6089.2|6085.2|6075.4|6071.4|247
1583802600000|2020-03-10 01:10:00|6085.4|6081.4|6071.7|6067.7|6086.2|6082.2|6068.9|6064.9|96
1583802900000|2020-03-10 01:15:00|6071.9|6067.9|6084.2|6080.2|6084.7|6080.7|6071.9|6067.9|195
1583803200000|2020-03-10 01:20:00|6083.7|6079.7|6094.7|6090.7|6094.9|6090.9|6083.4|6079.4|171
1583803500000|2020-03-10 01:25:00|6098.2|6094.2|6112.4|6108.4|6116.9|6112.9|6098.2|6094.2|210
1583803800000|2020-03-10 01:30:00|6111.7|6107.7|6100.9|6096.9|6118.2|6114.2|6095.4|6091.4|113
1583804100000|2020-03-10 01:35:00|6101.9|6097.9|6093.7|6089.7|6104.2|6100.2|6093.7|6089.7|34
1583804400000|2020-03-10 01:40:00|6093.9|6089.9|6085.9|6081.9|6094.4|6090.4|6082.2|6078.2|78
1583804700000|2020-03-10 01:45:00|6085.7|6081.7|6078.9|6074.9|6097.4|6093.4|6074.2|6070.2|50
1583805000000|2020-03-10 01:50:00|6078.7|6074.7|6068.4|6064.4|6083.9|6079.9|6068.2|6064.2|69
1583805300000|2020-03-10 01:55:00|6067.9|6063.9|6072.4|6068.4|6076.2|6072.2|6067.2|6063.2|276
1583805600000|2020-03-10 02:00:00|6073.4|6069.4|6072.4|6068.4|6081.9|6077.9|6071.2|6067.2|293
1583805900000|2020-03-10 02:05:00|6070.9|6066.9|6071.2|6067.2|6072.2|6068.2|6063.7|6059.7|71
1583806200000|2020-03-10 02:10:00|6070.7|6066.7|6070.7|6066.7|6070.7|6066.7|6063.2|6059.2|26
1583806500000|2020-03-10 02:15:00|6070.4|6066.4|6068.9|6064.9|6070.4|6066.4|6063.2|6059.2|43
1583806800000|2020-03-10 02:20:00|6068.7|6064.7|6077.9|6073.9|6084.7|6080.7|6068.4|6064.4|61
1583807100000|2020-03-10 02:25:00|6078.2|6074.2|6079.7|6075.7|6081.2|6077.2|6070.9|6066.9|104
1583807400000|2020-03-10 02:30:00|6079.4|6075.4|6071.9|6067.9|6082.7|6078.7|6066.4|6062.4|80
1583807700000|2020-03-10 02:35:00|6072.2|6068.2|6058.7|6054.7|6072.9|6068.9|6056.2|6052.2|56
1583808000000|2020-03-10 02:40:00|6058.9|6054.9|6062.4|6058.4|6067.9|6063.9|6058.9|6054.9|12
1583808300000|2020-03-10 02:45:00|6062.7|6058.7|6064.4|6060.4|6069.2|6065.2|6062.7|6058.7|8
1583808600000|2020-03-10 02:50:00|6064.7|6060.7|6078.9|6074.9|6082.2|6078.2|6064.7|6060.7|23
1583808900000|2020-03-10 02:55:00|6079.2|6075.2|6089.4|6085.4|6093.2|6089.2|6078.7|6074.7|22
1583809200000|2020-03-10 03:00:00|6088.7|6084.7|6094.7|6090.7|6094.9|6090.9|6081.2|6077.2|7
1583809500000|2020-03-10 03:05:00|6094.9|6090.9|6093.2|6089.2|6096.4|6092.4|6087.4|6083.4|14
1583809800000|2020-03-10 03:10:00|6092.7|6088.7|6086.4|6082.4|6092.7|6088.7|6073.9|6069.9|19
1583810100000|2020-03-10 03:15:00|6086.2|6082.2|6094.9|6090.9|6097.2|6093.2|6086.2|6082.2|13
1583810400000|2020-03-10 03:20:00|6095.2|6091.2|6100.9|6096.9|6101.7|6097.7|6095.2|6091.2|52
1583810700000|2020-03-10 03:25:00|6101.2|6097.2|6106.9|6102.9|6106.9|6102.9|6101.2|6097.2|37
1583811000000|2020-03-10 03:30:00|6106.7|6102.7|6101.7|6097.7|6106.9|6102.9|6094.4|6090.4|74
1583811300000|2020-03-10 03:35:00|6101.9|6097.9|6114.4|6110.4|6114.4|6110.4|6101.9|6097.9|42
1583811600000|2020-03-10 03:40:00|6114.7|6110.7|6114.7|6110.7|6116.7|6112.7|6107.4|6103.4|46
1583811900000|2020-03-10 03:45:00|6114.9|6110.9|6125.4|6121.4|6125.4|6121.4|6114.2|6110.2|78
1583812200000|2020-03-10 03:50:00|6125.7|6121.7|6114.2|6110.2|6126.9|6122.9|6113.2|6109.2|82
1583812500000|2020-03-10 03:55:00|6114.4|6110.4|6111.2|6107.2|6114.7|6110.7|6103.9|6099.9|59
1583812800000|2020-03-10 04:00:00|6110.9|6106.9|6107.7|6103.7|6111.2|6107.2|6097.4|6093.4|91
1583813100000|2020-03-10 04:05:00|6107.9|6103.9|6105.4|6101.4|6115.4|6111.4|6104.4|6100.4|30
1583813400000|2020-03-10 04:10:00|6105.7|6101.7|6112.9|6108.9|6115.4|6111.4|6103.4|6099.4|47
1583813700000|2020-03-10 04:15:00|6113.2|6109.2|6113.2|6109.2|6116.7|6112.7|6110.4|6106.4|37
1583814000000|2020-03-10 04:20:00|6115.4|6111.4|6120.7|6116.7|6123.7|6119.7|6113.2|6109.2|46
1583814300000|2020-03-10 04:25:00|6120.9|6116.9|6121.7|6117.7|6129.2|6125.2|6120.9|6116.9|43
1583814600000|2020-03-10 04:30:00|6121.4|6117.4|6119.7|6115.7|6124.7|6120.7|6115.7|6111.7|74
1583814900000|2020-03-10 04:35:00|6119.9|6115.9|6123.2|6119.2|6123.2|6119.2|6115.7|6111.7|41
1583815200000|2020-03-10 04:40:00|6122.4|6118.4|6123.2|6119.2|6123.4|6119.4|6114.9|6110.9|30
1583815500000|2020-03-10 04:45:00|6123.4|6119.4|6130.2|6126.2|6130.2|6126.2|6118.4|6114.4|68
1583815800000|2020-03-10 04:50:00|6130.4|6126.4|6131.9|6127.9|6132.4|6128.4|6124.7|6120.7|93
1583816100000|2020-03-10 04:55:00|6131.7|6127.7|6125.9|6121.9|6134.4|6130.4|6125.4|6121.4|60
1583816400000|2020-03-10 05:00:00|6125.7|6121.7|6136.2|6132.2|6140.7|6136.7|6125.4|6121.4|38
1583816700000|2020-03-10 05:05:00|6135.9|6131.9|6142.7|6138.7|6142.7|6138.7|6132.4|6128.4|87
1583817000000|2020-03-10 05:10:00|6142.9|6138.9|6156.7|6152.7|6156.9|6152.9|6142.9|6138.9|91
1583817300000|2020-03-10 05:15:00|6156.4|6152.4|6169.7|6165.7|6171.7|6167.7|6156.4|6152.4|103
1583817600000|2020-03-10 05:20:00|6169.9|6165.9|6171.4|6168.4|6171.4|6168.4|6164.2|6160.2|69
1583817900000|2020-03-10 05:25:00|6171.2|6168.2|6170.7|6167.7|6173.7|6170.7|6169.2|6166.2|191
1583818200000|2020-03-10 05:30:00|6170.4|6167.4|6188.2|6185.2|6192.9|6189.9|6170.4|6167.4|211
1583818500000|2020-03-10 05:35:00|6188.7|6185.7|6194.4|6191.4|6194.4|6191.4|6188.2|6185.2|116
1583818800000|2020-03-10 05:40:00|6194.7|6191.7|6182.9|6179.9|6194.9|6191.9|6182.9|6179.9|25
1583819100000|2020-03-10 05:45:00|6182.7|6179.7|6175.7|6172.7|6183.2|6180.2|6172.9|6169.9|25
1583819400000|2020-03-10 05:50:00|6175.4|6172.4|6180.2|6177.2|6186.7|6183.7|6174.2|6171.2|28
1583819700000|2020-03-10 05:55:00|6179.9|6176.9|6190.9|6187.9|6193.2|6190.2|6178.7|6175.7|57
1583820000000|2020-03-10 06:00:00|6191.9|6188.9|6185.4|6182.4|6191.9|6188.9|6180.7|6177.7|75
1583820300000|2020-03-10 06:05:00|6185.7|6182.7|6170.2|6167.2|6187.2|6184.2|6170.2|6167.2|74
1583820600000|2020-03-10 06:10:00|6171.2|6168.2|6175.9|6172.9|6178.4|6175.4|6170.9|6167.9|48
1583820900000|2020-03-10 06:15:00|6176.7|6173.7|6167.2|6163.2|6177.2|6174.2|6156.9|6153.9|102
1583821200000|2020-03-10 06:20:00|6167.4|6163.4|6149.4|6145.4|6167.7|6163.7|6149.4|6145.4|79
1583821500000|2020-03-10 06:25:00|6149.7|6145.7|6157.7|6153.7|6159.2|6155.2|6148.2|6144.2|56
1583821800000|2020-03-10 06:30:00|6155.4|6151.4|6179.2|6175.2|6179.2|6175.2|6155.4|6151.4|112
1583822100000|2020-03-10 06:35:00|6179.4|6175.4|6169.7|6165.7|6181.2|6177.2|6169.7|6165.7|70
1583822400000|2020-03-10 06:40:00|6169.4|6165.4|6169.7|6165.7|6173.9|6169.9|6163.7|6159.7|133
1583822700000|2020-03-10 06:45:00|6169.4|6165.4|6163.9|6159.9|6170.7|6166.7|6154.2|6150.2|140
1583823000000|2020-03-10 06:50:00|6164.4|6160.4|6174.9|6170.9|6175.7|6171.7|6163.9|6159.9|71
1583823300000|2020-03-10 06:55:00|6175.2|6171.2|6180.4|6176.4|6183.4|6179.4|6174.9|6170.9|198
1583823600000|2020-03-10 07:00:00|6171.2|6167.2|6162.2|6159.2|6176.4|6173.4|6145.7|6142.7|880
1583823900000|2020-03-10 07:05:00|6161.4|6158.4|6137.9|6134.9|6161.4|6158.4|6130.9|6127.9|486
1583824200000|2020-03-10 07:10:00|6138.2|6135.2|6134.4|6131.4|6163.4|6160.4|6129.9|6126.9|832
1583824500000|2020-03-10 07:15:00|6134.2|6131.2|6128.2|6125.2|6140.9|6137.9|6125.9|6122.9|578
1583824800000|2020-03-10 07:20:00|6128.4|6125.4|6105.2|6102.2|6131.4|6128.4|6105.2|6102.2|253
1583825100000|2020-03-10 07:25:00|6104.7|6101.7|6088.4|6086.4|6105.4|6102.4|6086.4|6084.4|586
1583825400000|2020-03-10 07:30:00|6088.2|6086.2|6108.4|6106.4|6112.2|6110.2|6079.9|6077.9|324
1583825700000|2020-03-10 07:35:00|6108.7|6106.7|6119.4|6117.4|6121.7|6119.7|6104.7|6102.7|305
1583826000000|2020-03-10 07:40:00|6118.2|6116.2|6092.4|6090.4|6121.2|6119.2|6090.2|6088.2|450
1583826300000|2020-03-10 07:45:00|6093.2|6091.2|6080.7|6078.7|6102.4|6100.4|6079.4|6077.4|770
1583826600000|2020-03-10 07:50:00|6080.2|6078.2|6069.2|6067.2|6083.7|6081.7|6052.9|6050.9|1144
1583826900000|2020-03-10 07:55:00|6069.7|6067.7|6077.4|6075.4|6084.4|6082.4|6049.2|6047.2|1351
1583827200000|2020-03-10 08:00:00|6076.9|6075.9|6054.9|6053.9|6078.4|6077.4|6025.9|6024.9|4877
1583827500000|2020-03-10 08:05:00|6053.7|6052.7|6067.9|6066.9|6077.4|6076.4|6040.7|6039.7|2695
1583827800000|2020-03-10 08:10:00|6069.4|6068.4|6038.4|6037.4|6075.9|6074.9|6026.9|6025.9|2981
1583828100000|2020-03-10 08:15:00|6038.9|6037.9|6066.7|6065.7|6069.4|6068.4|6022.7|6021.7|2941
1583828400000|2020-03-10 08:20:00|6066.4|6065.4|6091.4|6090.4|6091.4|6090.4|6045.4|6044.4|2334
1583828700000|2020-03-10 08:25:00|6090.7|6089.7|6088.7|6087.7|6099.2|6098.2|6082.7|6081.7|1983
1583829000000|2020-03-10 08:30:00|6087.9|6086.9|6100.7|6099.7|6105.4|6104.4|6084.4|6083.4|1712
1583829300000|2020-03-10 08:35:00|6100.4|6099.4|6107.4|6106.4|6107.4|6106.4|6093.4|6092.4|2272
1583829600000|2020-03-10 08:40:00|6109.2|6108.2|6125.2|6124.2|6127.7|6126.7|6106.5|6105.5|1616
1583829900000|2020-03-10 08:45:00|6126|6125|6122.5|6121.5|6132|6131|6113.5|6112.5|1617
1583830200000|2020-03-10 08:50:00|6122.2|6121.2|6123.7|6122.7|6136.2|6135.2|6108.2|6107.2|1459
1583830500000|2020-03-10 08:55:00|6123.5|6122.5|6147.2|6146.2|6149|6148|6119|6118|1586
1583830800000|2020-03-10 09:00:00|6146.7|6145.7|6162.2|6161.2|6162.2|6161.2|6135.7|6134.7|2434
1583831100000|2020-03-10 09:05:00|6162|6161|6137.7|6136.7|6162.7|6161.7|6133.7|6132.7|1865
1583831400000|2020-03-10 09:10:00|6138|6137|6119.7|6118.7|6142.2|6141.2|6101.2|6100.2|2639
1583831700000|2020-03-10 09:15:00|6120.2|6119.2|6145.2|6144.2|6145.7|6144.7|6118.2|6117.2|1159
1583832000000|2020-03-10 09:20:00|6144.2|6143.2|6130.2|6129.2|6150|6149|6129.2|6128.2|1501
1583832300000|2020-03-10 09:25:00|6130.7|6129.7|6138|6137|6144|6143|6130.7|6129.7|1052
1583832600000|2020-03-10 09:30:00|6137.7|6136.7|6157.2|6156.2|6157.2|6156.2|6134|6133|1853
1583832900000|2020-03-10 09:35:00|6156.7|6155.7|6178.7|6177.7|6180|6179|6156|6155|2991
1583833200000|2020-03-10 09:40:00|6179.2|6178.2|6191.7|6190.7|6201.5|6200.5|6179|6178|4114
1583833500000|2020-03-10 09:45:00|6191.5|6190.5|6192.5|6191.5|6206.2|6205.2|6183.7|6182.7|2138
1583833800000|2020-03-10 09:50:00|6191.7|6190.7|6184|6183|6196.5|6195.5|6180.5|6179.5|1817
1583834100000|2020-03-10 09:55:00|6183.7|6182.7|6194.7|6193.7|6197.2|6196.2|6179.7|6178.7|1988
1583834400000|2020-03-10 10:00:00|6194.5|6193.5|6187.2|6186.2|6194.5|6193.5|6179.7|6178.7|1206
1583834700000|2020-03-10 10:05:00|6187|6186|6197|6196|6199.5|6198.5|6185.7|6184.7|1039
1583835000000|2020-03-10 10:10:00|6196.7|6195.7|6201.7|6200.7|6206.7|6205.7|6196.2|6195.2|981
1583835300000|2020-03-10 10:15:00|6202.5|6201.5|6201.7|6200.7|6203|6202|6189.7|6188.7|1270
1583835600000|2020-03-10 10:20:00|6202.2|6201.2|6187.7|6186.7|6202.7|6201.7|6186.5|6185.5|1263
1583835900000|2020-03-10 10:25:00|6188.2|6187.2|6200.2|6199.2|6202.5|6201.5|6188.2|6187.2|1071
1583836200000|2020-03-10 10:30:00|6200|6199|6200.2|6199.2|6209.2|6208.2|6192|6191|1175
1583836500000|2020-03-10 10:35:00|6200|6199|6202.5|6201.5|6204|6203|6193.7|6192.7|1492
1583836800000|2020-03-10 10:40:00|6203.5|6202.5|6215.2|6214.2|6215.7|6214.7|6201.2|6200.2|1489
1583837100000|2020-03-10 10:45:00|6215.7|6214.7|6226.2|6225.2|6231.7|6230.7|6214.7|6213.7|1197
1583837400000|2020-03-10 10:50:00|6226.5|6225.5|6217.2|6216.2|6232.2|6231.2|6213.2|6212.2|1211
1583837700000|2020-03-10 10:55:00|6216.2|6215.2|6206|6205|6223.2|6222.2|6204.5|6203.5|981
1583838000000|2020-03-10 11:00:00|6205|6204|6196.7|6195.7|6205.7|6204.7|6195.5|6194.5|973
1583838300000|2020-03-10 11:05:00|6195.7|6194.7|6187.2|6186.2|6196.7|6195.7|6185.2|6184.2|1517
1583838600000|2020-03-10 11:10:00|6187.5|6186.5|6193.5|6192.5|6199.5|6198.5|6187|6186|870
1583838900000|2020-03-10 11:15:00|6193.2|6192.2|6186.5|6185.5|6196.2|6195.2|6185.2|6184.2|1269
1583839200000|2020-03-10 11:20:00|6186.2|6185.2|6185.2|6184.2|6189.2|6188.2|6181.7|6180.7|1970
1583839500000|2020-03-10 11:25:00|6185.5|6184.5|6181.7|6180.7|6190|6189|6180.2|6179.2|1164
1583839800000|2020-03-10 11:30:00|6182.2|6181.2|6185.5|6184.5|6195|6194|6182.2|6181.2|1290
1583840100000|2020-03-10 11:35:00|6185.7|6184.7|6197.7|6196.7|6198.7|6197.7|6180.5|6179.5|937
1583840400000|2020-03-10 11:40:00|6198|6197|6190.2|6189.2|6199.7|6198.7|6190|6189|943
1583840700000|2020-03-10 11:45:00|6190.5|6189.5|6175|6174|6194.2|6193.2|6175|6174|1049
1583841000000|2020-03-10 11:50:00|6175.2|6174.2|6174.2|6173.2|6179.5|6178.5|6171.2|6170.2|709
1583841300000|2020-03-10 11:55:00|6174|6173|6164.2|6163.2|6182.2|6181.2|6161.2|6160.2|1603
1583841600000|2020-03-10 12:00:00|6166.2|6165.2|6177.7|6176.7|6178.5|6177.5|6161.5|6160.5|1259
1583841900000|2020-03-10 12:05:00|6177.2|6176.2|6150.2|6149.2|6178.2|6177.2|6145.7|6144.7|1970
1583842200000|2020-03-10 12:10:00|6149.7|6148.7|6154.2|6153.2|6162.2|6161.2|6142.2|6141.2|1974
1583842500000|2020-03-10 12:15:00|6155.2|6154.2|6138|6137|6158.2|6157.2|6131.2|6130.2|2550
1583842800000|2020-03-10 12:20:00|6137.7|6136.7|6135.2|6134.2|6140.2|6139.2|6129.7|6128.7|1623
1583843100000|2020-03-10 12:25:00|6134.5|6133.5|6123.7|6122.7|6138.5|6137.5|6123.7|6122.7|1539
1583843400000|2020-03-10 12:30:00|6123.5|6122.5|6132.2|6131.2|6136.2|6135.2|6122|6121|2045
1583843700000|2020-03-10 12:35:00|6132.5|6131.5|6124.2|6123.2|6133.7|6132.7|6120.5|6119.5|1618
1583844000000|2020-03-10 12:40:00|6123.6|6122.6|6107.1|6106.1|6127.4|6126.4|6104.9|6103.9|2994
1583844300000|2020-03-10 12:45:00|6106.9|6105.9|6122.9|6121.9|6124.6|6123.6|6101.9|6100.9|1570
1583844600000|2020-03-10 12:50:00|6123.1|6122.1|6167.9|6166.9|6173.4|6172.4|6122.6|6121.6|5814
1583844900000|2020-03-10 12:55:00|6169.6|6168.6|6146.1|6145.1|6176.1|6175.1|6143.9|6142.9|2205
1583845200000|2020-03-10 13:00:00|6145.1|6144.1|6147.1|6146.1|6162.6|6161.6|6143.1|6142.1|1943
1583845500000|2020-03-10 13:05:00|6146.4|6145.4|6124.1|6123.1|6149.1|6148.1|6123.6|6122.6|1536
1583845800000|2020-03-10 13:10:00|6123.9|6122.9|6129.6|6128.6|6134.4|6133.4|6121.6|6120.6|1184
1583846100000|2020-03-10 13:15:00|6129.9|6128.9|6130.4|6129.4|6130.4|6129.4|6121.4|6120.4|1156
1583846400000|2020-03-10 13:20:00|6130.6|6129.6|6128.9|6127.9|6143.4|6142.4|6128.1|6127.1|1385
1583846700000|2020-03-10 13:25:00|6128.6|6127.6|6129.6|6128.6|6132.6|6131.6|6123.4|6122.4|1519
1583847000000|2020-03-10 13:30:00|6129.1|6128.1|6134.9|6133.9|6142.1|6141.1|6116.9|6115.9|4516
1583847300000|2020-03-10 13:35:00|6135.4|6134.4|6116.9|6115.9|6137.1|6136.1|6107.4|6106.4|2821
1583847600000|2020-03-10 13:40:00|6116.6|6115.6|6093.1|6092.1|6117.6|6116.6|6092.6|6091.6|3209
1583847900000|2020-03-10 13:45:00|6093.6|6092.6|6094.6|6093.6|6101.4|6100.4|6083.9|6082.9|2809
1583848200000|2020-03-10 13:50:00|6093.9|6092.9|6079.1|6078.1|6097.4|6096.4|6072.4|6071.4|3653
1583848500000|2020-03-10 13:55:00|6080.9|6079.9|6057.4|6056.4|6088.9|6087.9|6055.1|6054.1|4212
1583848800000|2020-03-10 14:00:00|6056.6|6055.6|6080.9|6079.9|6083.4|6082.4|6051.4|6050.4|2415
1583849100000|2020-03-10 14:05:00|6079.6|6078.6|6089.9|6088.9|6092.6|6091.6|6064.9|6063.9|1864
1583849400000|2020-03-10 14:10:00|6089.6|6088.6|6093.9|6092.9|6101.6|6100.6|6087.9|6086.9|1742
1583849700000|2020-03-10 14:15:00|6093.1|6092.1|6087.6|6086.6|6100.4|6099.4|6080.4|6079.4|2074
1583850000000|2020-03-10 14:20:00|6087.4|6086.4|6080.6|6079.6|6106.6|6105.6|6080.1|6079.1|3144
1583850300000|2020-03-10 14:25:00|6081.1|6080.1|6073.4|6072.4|6081.4|6080.4|6067.4|6066.4|2400
1583850600000|2020-03-10 14:30:00|6073.6|6072.6|6060.4|6059.4|6073.6|6072.6|6054.6|6053.6|2212
1583850900000|2020-03-10 14:35:00|6060.6|6059.6|6041.6|6040.6|6066.9|6065.9|6040.4|6039.4|2663
1583851200000|2020-03-10 14:40:00|6041.1|6040.1|6028.9|6027.9|6044.6|6043.6|6022.9|6021.9|3286
1583851500000|2020-03-10 14:45:00|6028.6|6027.6|6011.9|6010.9|6034.6|6033.6|6009.4|6008.4|2737
1583851800000|2020-03-10 14:50:00|6011.6|6010.6|5979.4|5978.4|6015.6|6014.6|5977.9|5976.9|3024
1583852100000|2020-03-10 14:55:00|5978.6|5977.6|5987.9|5986.9|6012.1|6011.1|5976.9|5975.9|3125
1583852400000|2020-03-10 15:00:00|5987.6|5986.6|5986.6|5985.6|5997.6|5996.6|5971.9|5970.9|2500
1583852700000|2020-03-10 15:05:00|5986.9|5985.9|6008.4|6007.4|6012.6|6011.6|5982.1|5981.1|2470
1583853000000|2020-03-10 15:10:00|6008.7|6007.7|5990.2|5989.2|6009.4|6008.4|5986.2|5985.2|2738
1583853300000|2020-03-10 15:15:00|5989.9|5988.9|5965.4|5964.4|5992.2|5991.2|5961.2|5960.2|3033
1583853600000|2020-03-10 15:20:00|5965.2|5964.2|5949.7|5948.7|5968.2|5967.2|5948.9|5947.9|4653
1583853900000|2020-03-10 15:25:00|5949.4|5948.4|5944.4|5943.4|5966.4|5965.4|5941.4|5940.4|6841
1583854200000|2020-03-10 15:30:00|5944.9|5943.9|5940.7|5939.7|5956.7|5955.7|5934.4|5933.4|4612
1583854500000|2020-03-10 15:35:00|5939.9|5938.9|5943.4|5942.4|5945.7|5944.7|5926.9|5925.9|3171
1583854800000|2020-03-10 15:40:00|5944.4|5943.4|5982.4|5981.4|5983.4|5982.4|5934.4|5933.4|5319
1583855100000|2020-03-10 15:45:00|5983.4|5982.4|5994.9|5993.9|6014.7|6013.7|5976.7|5975.7|3901
1583855400000|2020-03-10 15:50:00|5995.2|5994.2|5960.4|5959.4|6000.9|5999.9|5953.2|5952.2|3548
1583855700000|2020-03-10 15:55:00|5960.7|5959.7|5967.4|5966.4|5989.2|5988.2|5937.9|5936.9|4403
1583856000000|2020-03-10 16:00:00|5967.9|5966.9|5991.9|5990.9|6016.7|6015.7|5967.9|5966.9|3617
1583856300000|2020-03-10 16:05:00|5992.9|5991.9|6006.4|6005.4|6019.4|6018.4|5989.2|5988.2|5808
1583856600000|2020-03-10 16:10:00|6005.2|6004.2|6042.9|6041.9|6045.4|6044.4|6002.2|6001.2|4131
1583856900000|2020-03-10 16:15:00|6042.4|6041.4|6042.9|6041.9|6051.4|6050.4|6032.9|6031.9|4472
1583857200000|2020-03-10 16:20:00|6043.2|6042.2|6012.4|6011.4|6044.4|6043.4|6002.4|6001.4|4458
1583857500000|2020-03-10 16:25:00|6012.7|6011.7|5979.4|5977.4|6014.2|6013.2|5979.4|5977.4|7180
1583857800000|2020-03-10 16:30:00|5980.2|5978.2|5962.9|5960.9|5986.7|5984.7|5936.7|5934.7|13836
1583858100000|2020-03-10 16:35:00|5963.2|5961.2|5990.4|5988.4|5992.7|5990.7|5949.4|5947.4|4992
1583858400000|2020-03-10 16:40:00|5989.7|5987.7|5992.7|5990.7|5992.9|5990.9|5959.9|5957.9|2467
1583858700000|2020-03-10 16:45:00|5993.2|5991.2|5999.4|5997.4|6009.9|6007.9|5987.9|5985.9|2422
1583859000000|2020-03-10 16:50:00|5999.9|5997.9|6019.4|6017.4|6021.4|6019.4|5987.4|5985.4|1397
1583859300000|2020-03-10 16:55:00|6018.4|6016.4|6007.9|6005.9|6025.9|6023.9|6007.4|6005.4|1088
1583859600000|2020-03-10 17:00:00|6008.2|6006.2|5988.7|5986.7|6009.4|6007.4|5982.9|5980.9|1690
1583859900000|2020-03-10 17:05:00|5988.9|5986.9|6021.7|6019.7|6021.9|6019.9|5981.7|5979.7|1822
1583860200000|2020-03-10 17:10:00|6021.4|6019.4|6024.9|6022.9|6029.2|6027.2|6008.9|6006.9|1109
1583860500000|2020-03-10 17:15:00|6025.7|6023.7|6036.9|6034.9|6041.4|6039.4|6012.9|6010.9|1199
1583860800000|2020-03-10 17:20:00|6035.9|6033.9|6032.9|6030.9|6052.4|6050.4|6031.9|6029.9|1162
1583861100000|2020-03-10 17:25:00|6032.7|6030.7|6013.9|6011.9|6033.4|6031.4|6011.4|6009.4|1437
1583861400000|2020-03-10 17:30:00|6013.4|6011.4|6016.9|6014.9|6024.4|6022.4|5998.9|5996.9|1677
1583861700000|2020-03-10 17:35:00|6017.2|6015.2|5992.9|5990.9|6018.4|6016.4|5987.7|5985.7|1273
1583862000000|2020-03-10 17:40:00|5993.2|5991.2|5982.2|5980.2|5999.9|5997.9|5980.9|5978.9|1082
1583862300000|2020-03-10 17:45:00|5981.9|5979.9|5964.2|5962.2|5982.4|5980.4|5964.2|5962.2|1047
1583862600000|2020-03-10 17:50:00|5964.4|5962.4|5952.9|5950.9|5972.2|5970.2|5951.4|5949.4|1294
1583862900000|2020-03-10 17:55:00|5952.4|5950.4|5962.9|5960.9|5967.2|5965.2|5945.4|5943.4|963
1583863200000|2020-03-10 18:00:00|5964.4|5962.4|5966.9|5964.9|5973.9|5971.9|5948.4|5946.4|1073
1583863500000|2020-03-10 18:05:00|5966.7|5964.7|5988.7|5986.7|5990.4|5988.4|5953.2|5951.2|1027
1583863800000|2020-03-10 18:10:00|5987.9|5985.9|6012.2|6010.2|6012.4|6010.4|5980.7|5978.7|866
1583864100000|2020-03-10 18:15:00|6011.9|6009.9|6015.2|6013.2|6019.7|6017.7|6008.2|6006.2|450
1583864400000|2020-03-10 18:20:00|6015.4|6013.4|5999.7|5997.7|6022.2|6020.2|5998.4|5996.4|579
1583864700000|2020-03-10 18:25:00|5998.4|5996.4|6025.9|6023.9|6030.2|6028.2|5997.7|5995.7|752
1583865000000|2020-03-10 18:30:00|6026.2|6024.2|6040.4|6038.4|6042.4|6040.4|6019.9|6017.9|320
1583865300000|2020-03-10 18:35:00|6040.7|6038.7|6042.4|6040.4|6053.9|6051.9|6040.7|6038.7|338
1583865600000|2020-03-10 18:40:00|6042.9|6040.9|6075.7|6073.7|6076.2|6074.2|6042.4|6040.4|720
1583865900000|2020-03-10 18:45:00|6075.2|6073.2|6111.4|6109.4|6111.9|6109.9|6071.9|6069.9|801
1583866200000|2020-03-10 18:50:00|6111.9|6109.9|6093.7|6091.7|6113.4|6111.4|6082.4|6080.4|530
1583866500000|2020-03-10 18:55:00|6094.2|6092.2|6074.9|6072.9|6098.7|6096.7|6072.2|6070.2|504
1583866800000|2020-03-10 19:00:00|6076.7|6074.7|6102.7|6100.7|6104.2|6102.2|6069.7|6067.7|835
1583867100000|2020-03-10 19:05:00|6102.4|6100.4|6091.2|6089.2|6113.9|6111.9|6088.7|6086.7|375
1583867400000|2020-03-10 19:10:00|6091.4|6089.4|6115.2|6113.2|6116.4|6114.4|6089.4|6087.4|331
1583867700000|2020-03-10 19:15:00|6116.2|6114.2|6144.7|6142.7|6147.7|6145.7|6106.9|6104.9|501
1583868000000|2020-03-10 19:20:00|6142.4|6140.4|6142.9|6140.9|6156.9|6154.9|6137.9|6135.9|665
1583868300000|2020-03-10 19:25:00|6142.7|6140.7|6112.2|6110.2|6142.7|6140.7|6112.2|6110.2|686
1583868600000|2020-03-10 19:30:00|6112.4|6110.4|6106.7|6104.7|6126.4|6124.4|6095.7|6093.7|1190
1583868900000|2020-03-10 19:35:00|6106.2|6104.2|6126.2|6124.2|6129.7|6127.7|6105.9|6103.9|888
1583869200000|2020-03-10 19:40:00|6126.4|6124.4|6123.7|6121.7|6135.2|6133.2|6118.7|6116.7|584
1583869500000|2020-03-10 19:45:00|6123.9|6121.9|6148.9|6146.9|6151.9|6149.9|6123.9|6121.9|830
1583869800000|2020-03-10 19:50:00|6148.7|6146.7|6163.2|6161.2|6164.2|6162.2|6146.2|6144.2|1183
1583870100000|2020-03-10 19:55:00|6163.4|6161.4|6163.2|6161.2|6173.7|6171.7|6146.4|6144.4|1156
1583870400000|2020-03-10 20:00:00|6162.7|6160.7|6148.7|6146.7|6163.2|6161.2|6144.2|6142.2|218
1583870700000|2020-03-10 20:05:00|6148.4|6146.4|6138.9|6136.9|6153.2|6151.2|6134.9|6132.9|94
1583871000000|2020-03-10 20:10:00|6139.2|6137.2|6134.9|6132.9|6140.7|6138.7|6128.7|6126.7|145
1583871300000|2020-03-10 20:15:00|6134.7|6132.7|6139.7|6137.7|6142.7|6140.7|6133.4|6131.4|151
1583871600000|2020-03-10 20:20:00|6139.4|6137.4|6147.4|6145.4|6147.7|6145.7|6137.9|6135.9|49
1583871900000|2020-03-10 20:25:00|6147.7|6145.7|6157.2|6155.2|6159.9|6157.9|6145.9|6143.9|100
1583872200000|2020-03-10 20:30:00|6156.7|6154.7|6161.7|6159.7|6163.4|6161.4|6153.4|6151.4|82
1583872500000|2020-03-10 20:35:00|6161.4|6159.4|6150.4|6148.4|6161.4|6159.4|6148.2|6146.2|22
1583872800000|2020-03-10 20:40:00|6150.7|6148.7|6151.7|6149.7|6152.2|6150.2|6144.2|6142.2|55
1583873100000|2020-03-10 20:45:00|6151.9|6149.9|6152.4|6150.4|6153.9|6151.9|6143.9|6141.9|87
1583873400000|2020-03-10 20:50:00|6152.2|6150.2|6151.7|6149.7|6155.7|6153.7|6149.2|6147.2|28
1583873700000|2020-03-10 20:55:00|6151.4|6149.4|6157.4|6153.4|6157.4|6155.4|6150.7|6148.7|42
1583874000000|2020-03-10 21:00:00|6157.2|6153.2|6153.9|6149.9|6157.2|6153.2|6152.2|6148.2|0
1583874300000|2020-03-10 21:05:00|6154|6150|6151.9|6147.9|6154.2|6150.2|6150.9|6146.9|0
1583874600000|2020-03-10 21:10:00|6151.6|6147.6|6150.2|6146.2|6152.2|6148.2|6150.2|6146.2|0
1583874900000|2020-03-10 21:15:00|6150|6146|6148.4|6144.4|6150|6146|6148.3|6144.3|0
1583875200000|2020-03-10 21:20:00|6148.6|6144.6|6146.2|6142.2|6148.6|6144.6|6145.1|6141.1|0
1583875500000|2020-03-10 21:25:00|6146.1|6142.1|6144.2|6140.2|6146.1|6142.1|6142.4|6138.4|0
1583875800000|2020-03-10 21:30:00|6144.6|6140.6|6144.7|6140.7|6144.7|6140.7|6142.6|6138.6|0
1583876100000|2020-03-10 21:35:00|6144.2|6140.2|6144.8|6140.8|6145|6141|6143.9|6139.9|0
1583876400000|2020-03-10 21:40:00|6144.9|6140.9|6141.6|6137.6|6145.5|6141.5|6140.6|6136.6|0
1583876700000|2020-03-10 21:45:00|6142.1|6138.1|6142.7|6138.7|6146.4|6142.4|6142.1|6138.1|0
1583877000000|2020-03-10 21:50:00|6143.4|6139.4|6127.5|6123.5|6143.4|6139.4|6127.5|6123.5|0
1583877300000|2020-03-10 21:55:00|6125.3|6121.3|6128.4|6124.4|6133.7|6129.7|6124.1|6120.1|0
1583877600000|2020-03-10 22:00:00|6110.8|6106.8|6102.4|6098.4|6136.5|6132.5|6099.6|6095.6|0
1583877900000|2020-03-10 22:05:00|6102.7|6098.7|6099.8|6095.8|6111.2|6107.2|6087.5|6083.5|0
1583878200000|2020-03-10 22:10:00|6100.1|6096.1|6083.7|6079.7|6101.4|6097.4|6083.5|6079.5|0
1583878500000|2020-03-10 22:15:00|6082.8|6078.8|6064.5|6060.5|6089|6085|6064.2|6060.2|0
1583878800000|2020-03-10 22:20:00|6064.8|6060.8|6089.5|6085.5|6089.5|6085.5|6063.6|6059.6|0
1583879100000|2020-03-10 22:25:00|6090.1|6086.1|6088|6084|6103.1|6099.1|6080|6076|0
1583879400000|2020-03-10 22:30:00|6087.7|6083.7|6095.3|6091.3|6100.6|6096.6|6085.4|6081.4|0
1583879700000|2020-03-10 22:35:00|6095.6|6091.6|6096.9|6092.9|6098.2|6094.2|6089.6|6085.6|0
1583880000000|2020-03-10 22:40:00|6097.2|6093.2|6091.4|6087.4|6104|6100|6091.4|6087.4|0
1583880300000|2020-03-10 22:45:00|6091.7|6087.7|6060|6056|6094.6|6090.6|6055.5|6051.5|0
1583880600000|2020-03-10 22:50:00|6061.3|6057.3|6048.6|6044.6|6067.9|6063.9|6046.4|6042.4|0
1583880900000|2020-03-10 22:55:00|6049.6|6045.6|6056.9|6052.9|6060.1|6056.1|6044.1|6040.1|0
1583881200000|2020-03-10 23:00:00|6058.5|6054.5|6061.9|6057.9|6078.4|6074.4|6051.7|6047.7|0
1583881500000|2020-03-10 23:05:00|6063.2|6059.2|6050.4|6046.4|6063.2|6059.2|6046.9|6042.9|0
1583881800000|2020-03-10 23:10:00|6049.1|6045.1|6045|6041|6049.1|6045.1|6042.3|6038.3|0
1583882100000|2020-03-10 23:15:00|6045.3|6041.3|6045.8|6041.8|6051|6047|6043.9|6039.9|0
1583882400000|2020-03-10 23:20:00|6045.5|6041.5|6043.6|6039.6|6051|6047|6043.3|6039.3|0
1583882700000|2020-03-10 23:25:00|6044.6|6040.6|6043.8|6039.8|6050.4|6046.4|6039.4|6035.4|0
1583883000000|2020-03-10 23:30:00|6044.4|6040.4|6030.4|6026.4|6050.5|6046.5|6028.5|6024.5|0
1583883300000|2020-03-10 23:35:00|6031|6027|6017.3|6013.3|6033.9|6029.9|6017.3|6013.3|0
1583883600000|2020-03-10 23:40:00|6017|6013|5997.9|5993.9|6020.5|6016.5|5997.9|5993.9|0
1583883900000|2020-03-10 23:45:00|5998.5|5994.5|5996|5992|6005.2|6001.2|5988|5984|0
1583884200000|2020-03-10 23:50:00|5996.3|5992.3|6006.5|6002.5|6007.8|6003.8|5988.9|5984.9|0
1583884500000|2020-03-10 23:55:00|6007.1|6003.1|6029.2|6025.2|6031.8|6027.8|6005.5|6001.5|0
1583884800000|2020-03-11 00:00:00|6029.5|6025.5|6026|6022|6034.2|6030.2|6009.7|6005.7|0
1583885100000|2020-03-11 00:05:00|6026.6|6022.6|6027|6023|6033.4|6029.4|6013.9|6009.9|0
1583885400000|2020-03-11 00:10:00|6026.1|6022.1|6055.3|6051.3|6061|6057|6026.1|6022.1|0
1583885700000|2020-03-11 00:15:00|6054.7|6050.7|6045.2|6041.2|6055|6051|6036.7|6032.7|0
1583886000000|2020-03-11 00:20:00|6045.1|6041.1|6030|6026|6049.2|6045.2|6029.4|6025.4|0
1583886300000|2020-03-11 00:25:00|6029.9|6025.9|6026.3|6022.3|6032.8|6028.8|6024.8|6020.8|0
1583886600000|2020-03-11 00:30:00|6024.8|6020.8|6002|5998|6029.9|6025.9|5999.5|5995.5|0
1583886900000|2020-03-11 00:35:00|6001.9|5997.9|6012.6|6008.6|6014.7|6010.7|5997.2|5993.2|0
1583887200000|2020-03-11 00:40:00|6012.5|6008.5|5995.5|5991.5|6022.2|6018.2|5989.3|5985.3|0
1583887500000|2020-03-11 00:45:00|5994|5990|5995.7|5991.7|6003.6|5999.6|5988|5984|0
1583887800000|2020-03-11 00:50:00|5995.6|5991.6|5992.4|5988.4|5997.9|5993.9|5988.6|5984.6|0
1583888100000|2020-03-11 00:55:00|5992.1|5988.1|6043.4|6039.4|6043.4|6039.4|5990.3|5986.3|0
1583888400000|2020-03-11 01:00:00|6043.5|6039.5|6057.2|6054.2|6074.9|6071.9|6043.5|6039.5|412
1583888700000|2020-03-11 01:05:00|6056.4|6053.4|6069.2|6066.2|6074.9|6071.9|6055.7|6052.7|68
1583889000000|2020-03-11 01:10:00|6068.9|6065.9|6055.2|6052.2|6071.4|6068.4|6051.9|6048.9|44
1583889300000|2020-03-11 01:15:00|6057.2|6054.2|6049.7|6046.7|6059.2|6056.2|6046.7|6043.7|66
1583889600000|2020-03-11 01:20:00|6049.2|6046.2|6044.4|6041.4|6052.2|6049.2|6041.4|6038.4|56
1583889900000|2020-03-11 01:25:00|6044.2|6041.2|6025.2|6022.2|6048.4|6045.4|6025.2|6022.2|68
1583890200000|2020-03-11 01:30:00|6024.9|6021.9|6036.4|6033.4|6037.7|6034.7|6022.7|6019.7|34
1583890500000|2020-03-11 01:35:00|6036.7|6033.7|6010.4|6007.4|6039.2|6036.2|6010.2|6007.2|47
1583890800000|2020-03-11 01:40:00|6010.2|6007.2|5990.7|5987.7|6014.4|6011.4|5990.7|5987.7|13
1583891100000|2020-03-11 01:45:00|5990.4|5987.4|6007.9|6004.9|6008.9|6005.9|5990.2|5987.2|20
1583891400000|2020-03-11 01:50:00|6007.7|6004.7|6016.2|6013.2|6021.2|6018.2|6005.4|6002.4|18
1583891700000|2020-03-11 01:55:00|6016.4|6013.4|6014.4|6011.4|6020.4|6017.4|6012.7|6009.7|32
1583892000000|2020-03-11 02:00:00|6014.7|6011.7|6004.9|6001.9|6014.7|6011.7|5997.2|5994.2|52
1583892300000|2020-03-11 02:05:00|6002.9|5999.9|5994.7|5991.7|6004.7|6001.7|5994.7|5991.7|18
1583892600000|2020-03-11 02:10:00|5993.2|5990.2|6001.2|5998.2|6007.4|6004.4|5989.2|5986.2|21
1583892900000|2020-03-11 02:15:00|6001.4|5998.4|5997.4|5994.4|6002.4|5999.4|5988.7|5985.7|72
1583893200000|2020-03-11 02:20:00|5997.7|5994.7|6013.2|6010.2|6014.7|6011.7|5997.7|5994.7|24
1583893500000|2020-03-11 02:25:00|6012.9|6009.9|6024.4|6021.4|6031.4|6028.4|6010.7|6007.7|35
1583893800000|2020-03-11 02:30:00|6024.7|6021.7|6013.7|6010.7|6024.9|6021.9|6006.4|6003.4|13
1583894100000|2020-03-11 02:35:00|6013.9|6010.9|6014.4|6011.4|6018.2|6015.2|6008.7|6005.7|12
1583894400000|2020-03-11 02:40:00|6014.2|6011.2|6006.7|6003.7|6017.9|6014.9|6005.7|6002.7|32
1583894700000|2020-03-11 02:45:00|6006.4|6003.4|6005.2|6002.2|6008.2|6005.2|6003.4|6000.4|16
1583895000000|2020-03-11 02:50:00|6004.9|6001.9|6008.2|6005.2|6008.2|6005.2|5997.7|5994.7|19
1583895300000|2020-03-11 02:55:00|6008.4|6005.4|6008.4|6005.4|6013.9|6010.9|6003.4|6000.4|32
1583895600000|2020-03-11 03:00:00|6008.2|6005.2|6001.4|5998.4|6008.2|6005.2|5993.4|5990.4|17
1583895900000|2020-03-11 03:05:00|6001.7|5998.7|6008.4|6005.4|6015.4|6012.4|6001.7|5998.7|11
1583896200000|2020-03-11 03:10:00|6008.9|6005.9|6013.9|6010.9|6014.7|6011.7|6007.2|6004.2|12
1583896500000|2020-03-11 03:15:00|6013.7|6010.7|6019.9|6016.9|6021.7|6018.7|6013.7|6010.7|38
1583896800000|2020-03-11 03:20:00|6019.7|6016.7|6018.9|6015.9|6021.7|6018.7|6011.9|6008.9|60
1583897100000|2020-03-11 03:25:00|6018.7|6015.7|6011.2|6008.2|6024.9|6021.9|6011.2|6008.2|11
1583897400000|2020-03-11 03:30:00|6010.9|6007.9|6002.2|5999.2|6010.9|6007.9|6001.2|5998.2|20
1583897700000|2020-03-11 03:35:00|6001.9|5998.9|5998.9|5995.9|6003.2|6000.2|5996.9|5993.9|23
1583898000000|2020-03-11 03:40:00|5998.7|5995.7|5995.9|5992.9|5998.9|5995.9|5988.7|5985.7|55
1583898300000|2020-03-11 03:45:00|5995.4|5992.4|5998.9|5995.9|6002.4|5999.4|5992.9|5989.9|92
1583898600000|2020-03-11 03:50:00|5999.2|5996.2|6001.2|5998.2|6001.2|5998.2|5994.4|5991.4|7
1583898900000|2020-03-11 03:55:00|6001.7|5998.7|6012.7|6009.7|6014.2|6011.2|6001.7|5998.7|18
1583899200000|2020-03-11 04:00:00|6012.4|6009.4|6009.9|6006.9|6012.4|6009.4|6001.4|5998.4|12
1583899500000|2020-03-11 04:05:00|6010.2|6007.2|6004.9|6001.9|6011.4|6008.4|5998.9|5995.9|37
1583899800000|2020-03-11 04:10:00|6005.2|6002.2|6002.9|5999.9|6008.9|6005.9|6000.2|5997.2|20
1583900100000|2020-03-11 04:15:00|6003.2|6000.2|6001.7|5998.7|6006.4|6003.4|6000.2|5997.2|9
1583900400000|2020-03-11 04:20:00|6001.2|5998.2|6004.4|6001.4|6009.4|6006.4|5999.4|5996.4|5
1583900700000|2020-03-11 04:25:00|6004.2|6001.2|5997.7|5994.7|6007.2|6004.2|5997.4|5994.4|16
1583901000000|2020-03-11 04:30:00|5997.4|5994.4|6000.9|5997.9|6002.4|5999.4|5995.2|5992.2|46
1583901300000|2020-03-11 04:35:00|6000.7|5997.7|6000.2|5997.2|6006.4|6003.4|5999.9|5996.9|23
1583901600000|2020-03-11 04:40:00|5999.9|5996.9|5999.7|5996.7|6003.9|6000.9|5997.7|5994.7|9
1583901900000|2020-03-11 04:45:00|5999.4|5996.4|5995.7|5992.7|6004.9|6001.9|5995.4|5992.4|11
1583902200000|2020-03-11 04:50:00|5995.4|5992.4|5995.2|5992.2|5998.9|5995.9|5994.9|5991.9|12
1583902500000|2020-03-11 04:55:00|5994.9|5991.9|5992.9|5989.9|5996.4|5993.4|5990.9|5987.9|25
1583902800000|2020-03-11 05:00:00|5993.2|5990.2|5969.7|5966.7|5993.2|5990.2|5965.4|5962.4|67
1583903100000|2020-03-11 05:05:00|5969.9|5966.9|5955.4|5952.4|5973.2|5970.2|5955.2|5952.2|27
1583903400000|2020-03-11 05:10:00|5955.7|5952.7|5958.9|5955.9|5961.9|5958.9|5948.7|5945.7|28
1583903700000|2020-03-11 05:15:00|5958.4|5955.4|5957.7|5954.7|5963.2|5960.2|5954.2|5951.2|25
1583904000000|2020-03-11 05:20:00|5957.9|5954.9|5961.4|5958.4|5965.7|5962.7|5954.9|5951.9|109
1583904300000|2020-03-11 05:25:00|5960.7|5957.7|5960.4|5957.4|5971.4|5968.4|5958.7|5955.7|23
1583904600000|2020-03-11 05:30:00|5959.9|5956.9|5951.2|5948.2|5964.7|5961.7|5948.9|5945.9|39
1583904900000|2020-03-11 05:35:00|5951.4|5948.4|5952.2|5949.2|5952.7|5949.7|5946.4|5943.4|39
1583905200000|2020-03-11 05:40:00|5952.9|5949.9|5955.7|5952.7|5958.2|5955.2|5943.2|5940.2|20
1583905500000|2020-03-11 05:45:00|5955.4|5952.4|5953.4|5950.4|5959.2|5956.2|5949.2|5946.2|35
1583905800000|2020-03-11 05:50:00|5953.2|5950.2|5939.9|5936.9|5953.2|5950.2|5939.7|5936.7|36
1583906100000|2020-03-11 05:55:00|5939.7|5936.7|5939.4|5936.4|5946.2|5943.2|5927.2|5924.2|59
1583906400000|2020-03-11 06:00:00|5939.7|5936.7|5966.7|5963.7|5988.2|5985.2|5939.7|5936.7|85
1583906700000|2020-03-11 06:05:00|5966.4|5963.4|5955.2|5952.2|5971.9|5968.9|5955.2|5952.2|26
1583907000000|2020-03-11 06:10:00|5955.4|5952.4|5956.7|5953.7|5965.2|5962.2|5954.9|5951.9|37
1583907300000|2020-03-11 06:15:00|5956.2|5953.2|5962.7|5959.7|5968.9|5965.9|5956.2|5953.2|17
1583907600000|2020-03-11 06:20:00|5962.4|5959.4|5970.2|5967.2|5975.2|5972.2|5961.9|5958.9|70
1583907900000|2020-03-11 06:25:00|5970.4|5967.4|5975.9|5972.9|5978.4|5975.4|5969.4|5966.4|125
1583908200000|2020-03-11 06:30:00|5976.2|5973.2|5965.9|5962.9|5980.2|5977.2|5965.9|5962.9|66
1583908500000|2020-03-11 06:35:00|5966.7|5963.7|5962.9|5959.9|5971.7|5968.7|5958.2|5955.2|88
1583908800000|2020-03-11 06:40:00|5960.7|5957.7|5937.4|5934.4|5961.9|5958.9|5935.2|5932.2|110
1583909100000|2020-03-11 06:45:00|5937.7|5934.7|5946.7|5943.7|5946.7|5943.7|5936.2|5933.2|55
1583909400000|2020-03-11 06:50:00|5946.2|5943.2|5934.9|5931.9|5957.7|5954.7|5931.2|5928.2|151
1583909700000|2020-03-11 06:55:00|5934.4|5931.4|5935.4|5932.4|5937.7|5934.7|5932.7|5929.7|126
1583910000000|2020-03-11 07:00:00|5933.4|5930.4|5969.9|5967.9|6018.4|6016.4|5931.4|5929.4|1610
1583910300000|2020-03-11 07:05:00|5970.2|5968.2|6003.2|6001.2|6009.9|6007.9|5967.4|5965.4|1285
1583910600000|2020-03-11 07:10:00|6001.9|5999.9|6036.7|6034.7|6056.9|6054.9|5989.7|5987.7|2070
1583910900000|2020-03-11 07:15:00|6036.9|6034.9|6027.9|6025.9|6052.2|6050.2|6025.2|6023.2|1066
1583911200000|2020-03-11 07:20:00|6027.7|6025.7|6028.4|6026.4|6041.9|6039.9|6024.2|6022.2|547
1583911500000|2020-03-11 07:25:00|6028.7|6026.7|5994.2|5992.2|6030.7|6028.7|5993.4|5991.4|724
1583911800000|2020-03-11 07:30:00|5994.4|5992.4|6022.2|6020.2|6024.2|6022.2|5994.4|5992.4|353
1583912100000|2020-03-11 07:35:00|6022.7|6020.7|6024.7|6022.7|6038.9|6036.9|6015.9|6013.9|263
1583912400000|2020-03-11 07:40:00|6024.4|6022.4|6029.4|6027.4|6034.7|6032.7|6019.7|6017.7|283
1583912700000|2020-03-11 07:45:00|6029.7|6027.7|6033.4|6031.4|6049.7|6047.7|6028.9|6026.9|289
1583913000000|2020-03-11 07:50:00|6033.2|6031.2|6026.7|6024.7|6035.4|6033.4|6016.4|6014.4|276
1583913300000|2020-03-11 07:55:00|6026.9|6024.9|6078.4|6076.4|6080.2|6078.2|6021.4|6019.4|791
1583913600000|2020-03-11 08:00:00|6077.9|6076.9|6046.4|6045.4|6108.7|6107.7|6046.4|6045.4|3694
1583913900000|2020-03-11 08:05:00|6047.2|6046.2|6070.2|6069.2|6092.2|6091.2|6039.7|6038.7|2251
1583914200000|2020-03-11 08:10:00|6069.9|6068.9|6071.4|6070.4|6083.4|6082.4|6052.9|6051.9|2219
1583914500000|2020-03-11 08:15:00|6071.2|6070.2|6061.7|6060.7|6076.9|6075.9|6052.9|6051.9|1806
1583914800000|2020-03-11 08:20:00|6061.4|6060.4|6023.7|6022.7|6066.9|6065.9|6021.7|6020.7|1449
1583915100000|2020-03-11 08:25:00|6022.9|6021.9|6017.2|6016.2|6026.4|6025.4|5999.2|5998.2|1772
1583915400000|2020-03-11 08:30:00|6016.7|6015.7|6038.4|6037.4|6056.7|6055.7|5995.9|5994.9|2364
1583915700000|2020-03-11 08:35:00|6037.9|6036.9|6042.4|6041.4|6052.2|6051.2|6011.7|6010.7|2716
1583916000000|2020-03-11 08:40:00|6042.2|6041.2|6053.2|6052.2|6053.2|6052.2|6029|6028|1440
1583916300000|2020-03-11 08:45:00|6052.5|6051.5|6062.2|6061.2|6071|6070|6049.7|6048.7|1865
1583916600000|2020-03-11 08:50:00|6062.5|6061.5|6050.2|6049.2|6064.7|6063.7|6048.2|6047.2|1219
1583916900000|2020-03-11 08:55:00|6050|6049|6041.7|6040.7|6073.2|6072.2|6041.2|6040.2|1427
1583917200000|2020-03-11 09:00:00|6042.2|6041.2|6050|6049|6056.2|6055.2|6036.7|6035.7|1264
1583917500000|2020-03-11 09:05:00|6049.7|6048.7|6055.7|6054.7|6055.7|6054.7|6039.2|6038.2|1187
1583917800000|2020-03-11 09:10:00|6055.2|6054.2|6045|6044|6069.2|6068.2|6034.2|6033.2|1238
1583918100000|2020-03-11 09:15:00|6044.7|6043.7|6028|6027|6044.7|6043.7|6020.2|6019.2|1070
1583918400000|2020-03-11 09:20:00|6027.7|6026.7|6016|6015|6033.2|6032.2|6010.7|6009.7|1289
1583918700000|2020-03-11 09:25:00|6015.2|6014.2|6027|6026|6031.7|6030.7|6007.2|6006.2|920
1583919000000|2020-03-11 09:30:00|6026.7|6025.7|6007|6006|6034.2|6033.2|6004.7|6003.7|969
1583919300000|2020-03-11 09:35:00|6006.2|6005.2|5982.2|5981.2|6007.5|6006.5|5978.2|5977.2|1473
1583919600000|2020-03-11 09:40:00|5982|5981|5986.2|5985.2|5989.7|5988.7|5977.7|5976.7|1570
1583919900000|2020-03-11 09:45:00|5986.7|5985.7|5991.7|5990.7|6005.2|6004.2|5980.7|5979.7|1082
1583920200000|2020-03-11 09:50:00|5991.5|5990.5|6005.2|6004.2|6005.2|6004.2|5984.5|5983.5|769
1583920500000|2020-03-11 09:55:00|6005|6004|6016.5|6015.5|6016.5|6015.5|5993.7|5992.7|1136
1583920800000|2020-03-11 10:00:00|6016.2|6015.2|6011|6010|6018.2|6017.2|6001.2|6000.2|639
1583921100000|2020-03-11 10:05:00|6010.2|6009.2|6001.2|6000.2|6010.2|6009.2|6001.2|6000.2|809
1583921400000|2020-03-11 10:10:00|6000.2|5999.2|6010.7|6009.7|6015.2|6014.2|5997.7|5996.7|662
1583921700000|2020-03-11 10:15:00|6011|6010|6019.5|6018.5|6020.7|6019.7|6009.7|6008.7|718
1583922000000|2020-03-11 10:20:00|6018.2|6017.2|6007.2|6006.2|6018.5|6017.5|6006.5|6005.5|799
1583922300000|2020-03-11 10:25:00|6007|6006|5985.2|5984.2|6008.7|6007.7|5976.2|5975.2|1623
1583922600000|2020-03-11 10:30:00|5985.5|5984.5|6012|6011|6025.2|6024.2|5981.7|5980.7|1723
1583922900000|2020-03-11 10:35:00|6011.7|6010.7|5993.7|5992.7|6013.7|6012.7|5988.7|5987.7|1073
1583923200000|2020-03-11 10:40:00|5992|5991|6008|6007|6008.5|6007.5|5991.5|5990.5|1373
1583923500000|2020-03-11 10:45:00|6007.7|6006.7|6022.2|6021.2|6032.2|6031.2|6006.2|6005.2|1105
1583923800000|2020-03-11 10:50:00|6023|6022|6022.2|6021.2|6029.2|6028.2|6013.2|6012.2|1329
1583924100000|2020-03-11 10:55:00|6021.7|6020.7|6012.5|6011.5|6025.2|6024.2|6007.7|6006.7|925
1583924400000|2020-03-11 11:00:00|6011.7|6010.7|6021.7|6020.7|6025.7|6024.7|6007.5|6006.5|1470
1583924700000|2020-03-11 11:05:00|6022.7|6021.7|6006|6005|6022.7|6021.7|6004|6003|1129
1583925000000|2020-03-11 11:10:00|6005.7|6004.7|6001.5|6000.5|6010.2|6009.2|5998.5|5997.5|1147
1583925300000|2020-03-11 11:15:00|6001.7|6000.7|6001.7|6000.7|6010.7|6009.7|5998.5|5997.5|1067
1583925600000|2020-03-11 11:20:00|6001.5|6000.5|5994.2|5993.2|6005.2|6004.2|5992.7|5991.7|767
1583925900000|2020-03-11 11:25:00|5994|5993|5985.7|5984.7|5994.7|5993.7|5979.7|5978.7|1133
1583926200000|2020-03-11 11:30:00|5984.7|5983.7|5991|5990|5992.5|5991.5|5979.2|5978.2|1014
1583926500000|2020-03-11 11:35:00|5991.2|5990.2|5990.2|5989.2|5991.5|5990.5|5978.7|5977.7|990
1583926800000|2020-03-11 11:40:00|5990|5989|5974.2|5973.2|5990.7|5989.7|5968.7|5967.7|1375
1583927100000|2020-03-11 11:45:00|5974|5973|5974.5|5973.5|5976.7|5975.7|5962.7|5961.7|1505
1583927400000|2020-03-11 11:50:00|5975.2|5974.2|5975.2|5974.2|5976.7|5975.7|5969.5|5968.5|956
1583927700000|2020-03-11 11:55:00|5976|5975|5988.2|5987.2|5990.7|5989.7|5974.2|5973.2|1649
1583928000000|2020-03-11 12:00:00|5986.7|5985.7|5996.5|5995.5|5997.7|5996.7|5977|5976|1527
1583928300000|2020-03-11 12:05:00|5996|5995|5984.7|5983.7|5997|5996|5980.7|5979.7|979
1583928600000|2020-03-11 12:10:00|5984.5|5983.5|5977.7|5976.7|5984.7|5983.7|5971.5|5970.5|786
1583928900000|2020-03-11 12:15:00|5979.2|5978.2|5976.5|5975.5|5992.2|5991.2|5970.2|5969.2|1399
1583929200000|2020-03-11 12:20:00|5976.2|5975.2|5975.7|5974.7|6004|6003|5967.7|5966.7|2197
1583929500000|2020-03-11 12:25:00|5976|5975|5962.5|5961.5|5979|5978|5961.7|5960.7|759
1583929800000|2020-03-11 12:30:00|5962.2|5961.2|5954.2|5953.2|5967|5966|5945.2|5944.2|1080
1583930100000|2020-03-11 12:35:00|5954.5|5953.5|5948.7|5947.7|5954.5|5953.5|5941.7|5940.7|1071
1583930400000|2020-03-11 12:40:00|5948.1|5947.1|5941.6|5940.6|5948.9|5947.9|5933.1|5932.1|2114
1583930700000|2020-03-11 12:45:00|5942.6|5941.6|5951.1|5950.1|5954.6|5953.6|5941.4|5940.4|2092
1583931000000|2020-03-11 12:50:00|5950.9|5949.9|5934.1|5933.1|5950.9|5949.9|5930.1|5929.1|1531
1583931300000|2020-03-11 12:55:00|5933.6|5932.6|5929.6|5928.6|5940.4|5939.4|5927.6|5926.6|1443
1583931600000|2020-03-11 13:00:00|5928.6|5927.6|5958.1|5957.1|5959.1|5958.1|5926.9|5925.9|1280
1583931900000|2020-03-11 13:05:00|5957.9|5956.9|5957.6|5956.6|5959.6|5958.6|5944.4|5943.4|1291
1583932200000|2020-03-11 13:10:00|5957.1|5956.1|5946.1|5945.1|5957.1|5956.1|5943.6|5942.6|1042
1583932500000|2020-03-11 13:15:00|5946.4|5945.4|5941.6|5940.6|5951.9|5950.9|5940.6|5939.6|912
1583932800000|2020-03-11 13:20:00|5942.4|5941.4|5949.6|5948.6|5952.6|5951.6|5942.4|5941.4|1181
1583933100000|2020-03-11 13:25:00|5949.1|5948.1|5970.4|5969.4|5971.1|5970.1|5949.1|5948.1|1405
1583933400000|2020-03-11 13:30:00|5970.1|5969.1|5967.6|5966.6|5976.9|5975.9|5948.4|5947.4|4347
1583933700000|2020-03-11 13:35:00|5968.6|5967.6|5946.1|5945.1|5974.6|5973.6|5944.1|5943.1|3338
1583934000000|2020-03-11 13:40:00|5946.9|5945.9|5939.1|5938.1|5963.1|5962.1|5935.1|5934.1|4521
1583934300000|2020-03-11 13:45:00|5938.1|5937.1|5936.1|5935.1|5949.6|5948.6|5930.6|5929.6|3100
1583934600000|2020-03-11 13:50:00|5935.9|5934.9|5948.6|5947.6|5958.6|5957.6|5926.4|5925.4|2421
1583934900000|2020-03-11 13:55:00|5948.4|5947.4|5953.1|5952.1|5965.4|5964.4|5933.6|5932.6|1713
1583935200000|2020-03-11 14:00:00|5953.6|5952.6|5939.4|5938.4|5957.6|5956.6|5933.1|5932.1|2051
1583935500000|2020-03-11 14:05:00|5939.6|5938.6|5956.6|5955.6|5961.6|5960.6|5930.4|5929.4|2545
1583935800000|2020-03-11 14:10:00|5958.6|5957.6|5954.4|5953.4|5962.1|5961.1|5942.1|5941.1|1868
1583936100000|2020-03-11 14:15:00|5954.6|5953.6|5955.1|5954.1|5958.1|5957.1|5944.6|5943.6|1711
1583936400000|2020-03-11 14:20:00|5954.9|5953.9|5941.9|5940.9|5956.9|5955.9|5937.6|5936.6|1587
1583936700000|2020-03-11 14:25:00|5941.6|5940.6|5937.6|5936.6|5958.6|5957.6|5937.4|5936.4|2221
1583937000000|2020-03-11 14:30:00|5936.4|5935.4|5952.6|5951.6|5953.6|5952.6|5924.6|5923.6|2645
1583937300000|2020-03-11 14:35:00|5952.4|5951.4|5930.4|5929.4|5953.6|5952.6|5924.1|5923.1|2295
1583937600000|2020-03-11 14:40:00|5929.4|5928.4|5919.9|5918.9|5938.1|5937.1|5919.6|5918.6|2370
1583937900000|2020-03-11 14:45:00|5919.6|5918.6|5911.9|5910.9|5939.9|5938.9|5909.9|5908.9|2669
1583938200000|2020-03-11 14:50:00|5911.6|5910.6|5910.1|5909.1|5923.4|5922.4|5908.4|5907.4|2204
1583938500000|2020-03-11 14:55:00|5909.9|5908.9|5914.6|5913.6|5924.1|5923.1|5900.6|5899.6|2541
1583938800000|2020-03-11 15:00:00|5915.6|5914.6|5910.6|5909.6|5935.9|5934.9|5910.6|5909.6|2853
1583939100000|2020-03-11 15:05:00|5910.9|5909.9|5921.1|5920.1|5922.9|5921.9|5902.9|5901.9|2052
1583939400000|2020-03-11 15:10:00|5922|5921|5916|5915|5923.5|5922.5|5906.5|5905.5|2172
1583939700000|2020-03-11 15:15:00|5915.8|5914.8|5899.3|5898.3|5915.8|5914.8|5897.5|5896.5|2179
1583940000000|2020-03-11 15:20:00|5899.5|5898.5|5884.3|5883.3|5903.5|5902.5|5882.5|5881.5|2975
1583940300000|2020-03-11 15:25:00|5883.5|5882.5|5876|5875|5889.3|5888.3|5874.5|5873.5|2327
1583940600000|2020-03-11 15:30:00|5876.8|5875.8|5877.3|5876.3|5886.5|5885.5|5872.8|5871.8|3959
1583940900000|2020-03-11 15:35:00|5877.5|5876.5|5896.5|5895.5|5898.3|5897.3|5867.8|5866.8|3480
1583941200000|2020-03-11 15:40:00|5896.3|5895.3|5883.8|5882.8|5900.8|5899.8|5882.3|5881.3|2616
1583941500000|2020-03-11 15:45:00|5882.5|5881.5|5892|5891|5894|5893|5873.8|5872.8|2410
1583941800000|2020-03-11 15:50:00|5892.3|5891.3|5880.5|5879.5|5901.3|5900.3|5877|5876|2180
1583942100000|2020-03-11 15:55:00|5879.5|5878.5|5880.5|5879.5|5885.5|5884.5|5871.5|5870.5|2087
1583942400000|2020-03-11 16:00:00|5881.3|5880.3|5888.3|5887.3|5889.3|5888.3|5869.3|5868.3|2003
1583942700000|2020-03-11 16:05:00|5888|5887|5890|5889|5892|5891|5876|5875|1618
1583943000000|2020-03-11 16:10:00|5889.8|5888.8|5906|5905|5908.3|5907.3|5888.8|5887.8|2512
1583943300000|2020-03-11 16:15:00|5904.3|5903.3|5907|5906|5913.8|5912.8|5901.3|5900.3|3385
1583943600000|2020-03-11 16:20:00|5907.3|5906.3|5888.3|5887.3|5918.3|5917.3|5887.5|5886.5|2983
1583943900000|2020-03-11 16:25:00|5888.5|5887.5|5865.3|5863.3|5888.5|5887.5|5859.8|5858.8|9015
1583944200000|2020-03-11 16:30:00|5861.4|5859.4|5869.6|5867.6|5875.4|5873.4|5857.6|5855.6|12537
1583944500000|2020-03-11 16:35:00|5870.1|5868.1|5860.9|5858.9|5876.1|5874.1|5860.6|5858.6|4299
1583944800000|2020-03-11 16:40:00|5861.1|5859.1|5849.6|5847.6|5862.1|5860.1|5842.9|5840.9|1836
1583945100000|2020-03-11 16:45:00|5849.9|5847.9|5846.6|5844.6|5857.1|5855.1|5843.9|5841.9|1220
1583945400000|2020-03-11 16:50:00|5846.9|5844.9|5860.4|5858.4|5869.9|5867.9|5844.6|5842.6|1131
1583945700000|2020-03-11 16:55:00|5859.9|5857.9|5868.9|5866.9|5871.6|5869.6|5852.6|5850.6|1936
1583946000000|2020-03-11 17:00:00|5869.1|5867.1|5832.4|5830.4|5869.6|5867.6|5830.6|5828.6|1880
1583946300000|2020-03-11 17:05:00|5832.9|5830.9|5831.6|5829.6|5847.1|5845.1|5829.4|5827.4|1027
1583946600000|2020-03-11 17:10:00|5832.4|5830.4|5834.1|5832.1|5841.1|5839.1|5828.9|5826.9|555
1583946900000|2020-03-11 17:15:00|5833.9|5831.9|5840.4|5838.4|5850.1|5848.1|5832.6|5830.6|590
1583947200000|2020-03-11 17:20:00|5839.4|5837.4|5840.6|5838.6|5855.1|5853.1|5838.4|5836.4|497
1583947500000|2020-03-11 17:25:00|5840.9|5838.9|5859.9|5857.9|5862.9|5860.9|5837.6|5835.6|611
1583947800000|2020-03-11 17:30:00|5860.1|5858.1|5857.4|5855.4|5868.6|5866.6|5855.9|5853.9|498
1583948100000|2020-03-11 17:35:00|5857.6|5855.6|5844.1|5842.1|5858.6|5856.6|5842.6|5840.6|451
1583948400000|2020-03-11 17:40:00|5843.9|5841.9|5838.1|5836.1|5848.1|5846.1|5836.1|5834.1|431
1583948700000|2020-03-11 17:45:00|5837.6|5835.6|5852.6|5850.6|5859.1|5857.1|5833.6|5831.6|721
1583949000000|2020-03-11 17:50:00|5852.9|5850.9|5854.1|5852.1|5859.1|5857.1|5846.6|5844.6|1226
1583949300000|2020-03-11 17:55:00|5854.4|5852.4|5857.4|5855.4|5865.6|5863.6|5854.4|5852.4|799
1583949600000|2020-03-11 18:00:00|5857.6|5855.6|5840.1|5838.1|5865.1|5863.1|5838.6|5836.6|329
1583949900000|2020-03-11 18:05:00|5840.4|5838.4|5828.9|5826.9|5853.6|5851.6|5826.4|5824.4|557
1583950200000|2020-03-11 18:10:00|5829.1|5827.1|5821.6|5819.6|5834.6|5832.6|5819.9|5817.9|826
1583950500000|2020-03-11 18:15:00|5821.4|5819.4|5813.9|5811.9|5827.6|5825.6|5813.9|5811.9|561
1583950800000|2020-03-11 18:20:00|5814.1|5812.1|5816.6|5814.6|5821.4|5819.4|5809.9|5807.9|423
1583951100000|2020-03-11 18:25:00|5816.9|5814.9|5815.4|5813.4|5822.1|5820.1|5811.1|5809.1|441
1583951400000|2020-03-11 18:30:00|5815.1|5813.1|5813.9|5811.9|5833.4|5831.4|5812.6|5810.6|1040
1583951700000|2020-03-11 18:35:00|5814.6|5812.6|5827.9|5825.9|5834.1|5832.1|5810.6|5808.6|734
1583952000000|2020-03-11 18:40:00|5827.1|5825.1|5819.6|5817.6|5843.1|5841.1|5817.6|5815.6|1083
1583952300000|2020-03-11 18:45:00|5819.9|5817.9|5823.6|5821.6|5840.1|5838.1|5819.9|5817.9|711
1583952600000|2020-03-11 18:50:00|5823.1|5821.1|5815.9|5813.9|5835.1|5833.1|5805.9|5803.9|814
1583952900000|2020-03-11 18:55:00|5815.6|5813.6|5810.6|5808.6|5833.9|5831.9|5808.4|5806.4|479
1583953200000|2020-03-11 19:00:00|5811.1|5809.1|5799.9|5797.9|5827.1|5825.1|5799.9|5797.9|679
1583953500000|2020-03-11 19:05:00|5800.1|5798.1|5777.1|5775.1|5801.6|5799.6|5774.6|5772.6|698
1583953800000|2020-03-11 19:10:00|5777.4|5775.4|5771.6|5769.6|5789.1|5787.1|5771.6|5769.6|336
1583954100000|2020-03-11 19:15:00|5771.9|5769.9|5787.9|5785.9|5795.4|5793.4|5770.9|5768.9|466
1583954400000|2020-03-11 19:20:00|5788.4|5786.4|5774.1|5772.1|5791.4|5789.4|5772.1|5770.1|366
1583954700000|2020-03-11 19:25:00|5774.6|5772.6|5802.1|5800.1|5805.1|5803.1|5774.6|5772.6|667
1583955000000|2020-03-11 19:30:00|5801.6|5799.6|5830.1|5828.1|5840.9|5838.9|5798.4|5796.4|632
1583955300000|2020-03-11 19:35:00|5830.4|5828.4|5838.4|5836.4|5849.4|5847.4|5821.9|5819.9|482
1583955600000|2020-03-11 19:40:00|5839.1|5837.1|5834.6|5832.6|5852.9|5850.9|5829.9|5827.9|382
1583955900000|2020-03-11 19:45:00|5835.6|5833.6|5844.1|5842.1|5852.4|5850.4|5827.4|5825.4|501
1583956200000|2020-03-11 19:50:00|5842.6|5840.6|5835.6|5833.6|5852.1|5850.1|5819.1|5817.1|1176
1583956500000|2020-03-11 19:55:00|5834.4|5832.4|5832.9|5830.9|5845.4|5843.4|5829.4|5827.4|1329
1583956800000|2020-03-11 20:00:00|5830.4|5828.4|5826.6|5824.6|5834.4|5832.4|5822.6|5820.6|136
1583957100000|2020-03-11 20:05:00|5826.9|5824.9|5837.6|5835.6|5840.4|5838.4|5825.9|5823.9|79
1583957400000|2020-03-11 20:10:00|5837.9|5835.9|5833.1|5831.1|5840.4|5838.4|5831.4|5829.4|99
1583957700000|2020-03-11 20:15:00|5832.9|5830.9|5833.9|5831.9|5835.9|5833.9|5832.1|5830.1|21
1583958000000|2020-03-11 20:20:00|5834.1|5832.1|5834.6|5832.6|5835.9|5833.9|5832.1|5830.1|23
1583958300000|2020-03-11 20:25:00|5834.4|5832.4|5831.9|5829.9|5834.4|5832.4|5830.1|5828.1|31
1583958600000|2020-03-11 20:30:00|5830.9|5828.9|5830.4|5828.4|5832.9|5830.9|5825.1|5823.1|59
1583958900000|2020-03-11 20:35:00|5830.1|5828.1|5842.6|5840.6|5843.1|5841.1|5828.9|5826.9|29
1583959200000|2020-03-11 20:40:00|5841.9|5839.9|5839.9|5837.9|5842.9|5840.9|5837.9|5835.9|24
1583959500000|2020-03-11 20:45:00|5839.6|5837.6|5838.9|5836.9|5839.6|5837.6|5834.9|5832.9|43
1583959800000|2020-03-11 20:50:00|5838.6|5836.6|5824.4|5822.4|5839.9|5837.9|5823.6|5821.6|35
1583960100000|2020-03-11 20:55:00|5824.1|5822.1|5825.6|5821.6|5826.1|5824.1|5822.9|5820.9|40
1583960400000|2020-03-11 21:00:00|5825.5|5821.5|5821.4|5817.4|5826.6|5822.6|5820.2|5816.2|0
1583960700000|2020-03-11 21:05:00|5821.5|5817.5|5813.5|5809.5|5821.5|5817.5|5813.4|5809.4|0
1583961000000|2020-03-11 21:10:00|5813.6|5809.6|5815.1|5811.1|5815.5|5811.5|5811|5807|0
1583961300000|2020-03-11 21:15:00|5814.8|5810.8|5811|5807|5815|5811|5805.5|5801.5|0
1583961600000|2020-03-11 21:20:00|5810.5|5806.5|5809.8|5805.8|5814.4|5810.4|5807.8|5803.8|0
1583961900000|2020-03-11 21:25:00|5811.8|5807.8|5804.5|5800.5|5811.8|5807.8|5804.5|5800.5|0
1583962200000|2020-03-11 21:30:00|5804.6|5800.6|5809.7|5805.7|5809.7|5805.7|5801.7|5797.7|0
1583962500000|2020-03-11 21:35:00|5809.6|5805.6|5808.3|5804.3|5810.5|5806.5|5808.3|5804.3|0
1583962800000|2020-03-11 21:40:00|5807.4|5803.4|5804.2|5800.2|5808.1|5804.1|5804|5800|0
1583963100000|2020-03-11 21:45:00|5803.7|5799.7|5808.7|5804.7|5809.4|5805.4|5803.5|5799.5|0
1583963400000|2020-03-11 21:50:00|5808.8|5804.8|5812.1|5808.1|5812.7|5808.7|5808.5|5804.5|0
1583963700000|2020-03-11 21:55:00|5812.2|5808.2|5812.7|5808.7|5814.7|5810.7|5812|5808|0
1583964000000|2020-03-11 22:00:00|5815.8|5811.8|5832.7|5828.7|5842.7|5838.7|5807.9|5803.9|0
1583964300000|2020-03-11 22:05:00|5832.4|5828.4|5859.8|5855.8|5863.8|5859.8|5832.4|5828.4|0
1583964600000|2020-03-11 22:10:00|5860.1|5856.1|5891.8|5887.8|5892.4|5888.4|5859.2|5855.2|0
1583964900000|2020-03-11 22:15:00|5892.1|5888.1|5868.1|5864.1|5892.1|5888.1|5852.4|5848.4|0
1583965200000|2020-03-11 22:20:00|5866.2|5862.2|5870.1|5866.1|5879.2|5875.2|5863.6|5859.6|0
1583965500000|2020-03-11 22:25:00|5869.8|5865.8|5891.5|5887.5|5892.2|5888.2|5863.5|5859.5|0
1583965800000|2020-03-11 22:30:00|5891.9|5887.9|5896.6|5892.6|5901.6|5897.6|5886.6|5882.6|0
1583966100000|2020-03-11 22:35:00|5896.9|5892.9|5892.5|5888.5|5902.7|5898.7|5887.8|5883.8|0
1583966400000|2020-03-11 22:40:00|5892.8|5888.8|5874.8|5870.8|5905.7|5901.7|5870.6|5866.6|0
1583966700000|2020-03-11 22:45:00|5874.5|5870.5|5877.2|5873.2|5879.5|5875.5|5853.6|5849.6|0
1583967000000|2020-03-11 22:50:00|5877.5|5873.5|5876.9|5872.9|5881.3|5877.3|5862.2|5858.2|0
1583967300000|2020-03-11 22:55:00|5876.6|5872.6|5890.1|5886.1|5896.4|5892.4|5876|5872|0
1583967600000|2020-03-11 23:00:00|5886|5882|5859.4|5855.4|5889.6|5885.6|5859.2|5855.2|0
1583967900000|2020-03-11 23:05:00|5859.7|5855.7|5868.7|5864.7|5872|5868|5855.5|5851.5|0
1583968200000|2020-03-11 23:10:00|5869|5865|5852.4|5848.4|5871.6|5867.6|5845.3|5841.3|0
1583968500000|2020-03-11 23:15:00|5852.8|5848.8|5840.1|5836.1|5855.1|5851.1|5834.7|5830.7|0
1583968800000|2020-03-11 23:20:00|5840.4|5836.4|5840.4|5836.4|5854.1|5850.1|5840.1|5836.1|0
1583969100000|2020-03-11 23:25:00|5840.3|5836.3|5837.6|5833.6|5844.8|5840.8|5829.6|5825.6|0
1583969400000|2020-03-11 23:30:00|5837.3|5833.3|5844.8|5840.8|5846.9|5842.9|5837.3|5833.3|0
1583969700000|2020-03-11 23:35:00|5844.2|5840.2|5828.4|5824.4|5844.8|5840.8|5823.9|5819.9|0
1583970000000|2020-03-11 23:40:00|5827.8|5823.8|5829.5|5825.5|5832.2|5828.2|5818|5814|0
1583970300000|2020-03-11 23:45:00|5829.2|5825.2|5806.9|5802.9|5840|5836|5803.8|5799.8|0
1583970600000|2020-03-11 23:50:00|5807.2|5803.2|5798.9|5794.9|5812.5|5808.5|5786.2|5782.2|0
1583970900000|2020-03-11 23:55:00|5798.5|5794.5|5799.6|5795.6|5821.5|5817.5|5796.1|5792.1|0
1583971200000|2020-03-12 00:00:00|5799.9|5795.9|5813.8|5809.8|5824.3|5820.3|5799.9|5795.9|0
1583971500000|2020-03-12 00:05:00|5814.1|5810.1|5811.5|5807.5|5819.5|5815.5|5804.6|5800.6|0
1583971800000|2020-03-12 00:10:00|5810.5|5806.5|5799.3|5795.3|5810.5|5806.5|5788.4|5784.4|0
1583972100000|2020-03-12 00:15:00|5799|5795|5785.2|5781.2|5805.4|5801.4|5784.9|5780.9|0
1583972400000|2020-03-12 00:20:00|5785.1|5781.1|5772.5|5768.5|5792.6|5788.6|5767.3|5763.3|0
1583972700000|2020-03-12 00:25:00|5772.4|5768.4|5771.2|5767.2|5774|5770|5768.5|5764.5|0
1583973000000|2020-03-12 00:30:00|5771.3|5767.3|5764.6|5760.6|5773.7|5769.7|5764.5|5760.5|0
1583973300000|2020-03-12 00:35:00|5763.9|5759.9|5767|5763|5784.1|5780.1|5762.6|5758.6|0
1583973600000|2020-03-12 00:40:00|5766.2|5762.2|5785.3|5781.3|5786.8|5782.8|5766.1|5762.1|0
1583973900000|2020-03-12 00:45:00|5785.2|5781.2|5788.5|5784.5|5789.4|5785.4|5768.5|5764.5|0
1583974200000|2020-03-12 00:50:00|5788.4|5784.4|5813.6|5809.6|5815.2|5811.2|5781.3|5777.3|0
1583974500000|2020-03-12 00:55:00|5813.1|5809.1|5797.5|5793.5|5813.1|5809.1|5794.8|5790.8|0
1583974800000|2020-03-12 01:00:00|5797.7|5793.7|5783.9|5780.9|5820.1|5817.1|5783.6|5780.6|322
1583975100000|2020-03-12 01:05:00|5783.1|5780.1|5772.9|5769.9|5787.4|5784.4|5766.4|5763.4|134
1583975400000|2020-03-12 01:10:00|5772.6|5769.6|5742.4|5739.4|5773.6|5770.6|5739.9|5736.9|133
1583975700000|2020-03-12 01:15:00|5741.9|5738.9|5726.1|5723.1|5742.1|5739.1|5706.9|5703.9|243
1583976000000|2020-03-12 01:20:00|5726.4|5723.4|5687.4|5683.4|5726.9|5723.9|5686.6|5683.4|118
1583976300000|2020-03-12 01:25:00|5687.6|5683.6|5657.4|5653.4|5692.4|5688.4|5657.4|5653.4|79
1583976600000|2020-03-12 01:30:00|5657.6|5653.6|5636.4|5632.4|5663.9|5659.9|5628.1|5624.1|423
1583976900000|2020-03-12 01:35:00|5635.1|5631.1|5618.9|5614.9|5641.1|5637.1|5617.1|5613.1|116
1583977200000|2020-03-12 01:40:00|5619.1|5615.1|5602.6|5598.6|5621.1|5617.1|5598.6|5594.6|202
1583977500000|2020-03-12 01:45:00|5603.1|5599.1|5596.9|5592.9|5603.6|5599.6|5590.4|5586.4|157
1583977800000|2020-03-12 01:50:00|5598.1|5594.1|5592.6|5588.6|5609.6|5605.6|5591.6|5587.6|165
1583978100000|2020-03-12 01:55:00|5591.9|5587.9|5575.6|5571.6|5592.6|5588.6|5575.6|5571.6|241
1583978400000|2020-03-12 02:00:00|5575.9|5571.9|5513.6|5509.6|5576.4|5572.4|5511.6|5507.6|840
1583978700000|2020-03-12 02:05:00|5513.9|5509.9|5483.1|5479.1|5513.9|5509.9|5467.9|5463.9|373
1583979000000|2020-03-12 02:10:00|5482.9|5478.9|5547.4|5543.4|5548.1|5544.1|5480.4|5476.4|258
1583979300000|2020-03-12 02:15:00|5547.1|5543.1|5547.1|5543.1|5551.1|5547.1|5527.1|5523.1|183
1583979600000|2020-03-12 02:20:00|5547.4|5543.4|5517.1|5513.1|5548.1|5544.1|5499.4|5495.4|67
1583979900000|2020-03-12 02:25:00|5516.6|5512.6|5537.6|5533.6|5548.4|5544.4|5513.6|5509.6|62
1583980200000|2020-03-12 02:30:00|5535.6|5531.6|5556.6|5552.6|5569.1|5565.1|5532.1|5528.1|124
1583980500000|2020-03-12 02:35:00|5557.1|5553.1|5569.6|5565.6|5578.6|5574.6|5557.1|5553.1|33
1583980800000|2020-03-12 02:40:00|5568.9|5564.9|5574.9|5570.9|5577.9|5573.9|5566.4|5562.4|17
1583981100000|2020-03-12 02:45:00|5575.1|5571.1|5558.6|5554.6|5576.9|5572.9|5554.6|5550.6|12
1583981400000|2020-03-12 02:50:00|5559.9|5555.9|5552.1|5548.1|5560.6|5556.6|5550.1|5546.1|33
1583981700000|2020-03-12 02:55:00|5554.4|5550.4|5550.4|5546.4|5569.4|5565.4|5550.4|5546.4|22
1583982000000|2020-03-12 03:00:00|5550.1|5546.1|5568.1|5564.1|5568.1|5564.1|5550.1|5546.1|14
1583982300000|2020-03-12 03:05:00|5568.6|5564.6|5572.4|5568.4|5573.1|5569.1|5564.1|5560.1|28
1583982600000|2020-03-12 03:10:00|5572.9|5568.9|5567.9|5563.9|5582.1|5578.1|5567.9|5563.9|43
1583982900000|2020-03-12 03:15:00|5567.6|5563.6|5538.6|5534.6|5567.6|5563.6|5538.6|5534.6|35
1583983200000|2020-03-12 03:20:00|5538.9|5534.9|5543.6|5539.6|5550.1|5546.1|5536.6|5532.6|15
1583983500000|2020-03-12 03:25:00|5543.4|5539.4|5539.9|5535.9|5544.4|5540.4|5539.6|5535.6|10
1583983800000|2020-03-12 03:30:00|5539.6|5535.6|5522.1|5518.1|5540.9|5536.9|5521.6|5517.6|54
1583984100000|2020-03-12 03:35:00|5521.9|5517.9|5528.4|5524.4|5530.4|5526.4|5520.6|5516.6|22
1583984400000|2020-03-12 03:40:00|5528.1|5524.1|5527.4|5523.4|5528.1|5524.1|5524.9|5520.9|29
1583984700000|2020-03-12 03:45:00|5527.1|5523.1|5535.4|5531.4|5540.9|5536.9|5524.6|5520.6|67
1583985000000|2020-03-12 03:50:00|5535.6|5531.6|5531.6|5527.6|5535.6|5531.6|5527.9|5523.9|49
1583985300000|2020-03-12 03:55:00|5531.4|5527.4|5516.4|5512.4|5531.4|5527.4|5516.4|5512.4|37
1583985600000|2020-03-12 04:00:00|5516.9|5512.9|5532.1|5528.1|5532.1|5528.1|5516.9|5512.9|35
1583985900000|2020-03-12 04:05:00|5532.4|5528.4|5560.4|5556.4|5560.6|5556.6|5532.4|5528.4|35
1583986200000|2020-03-12 04:10:00|5560.1|5556.1|5582.1|5578.1|5590.1|5586.1|5560.1|5556.1|19
1583986500000|2020-03-12 04:15:00|5581.9|5577.9|5577.1|5573.1|5586.6|5582.6|5572.9|5568.9|64
1583986800000|2020-03-12 04:20:00|5577.9|5573.9|5603.1|5599.1|5610.6|5606.6|5576.4|5572.4|56
1583987100000|2020-03-12 04:25:00|5600.1|5596.1|5604.1|5600.1|5611.9|5607.9|5600.1|5596.1|61
1583987400000|2020-03-12 04:30:00|5604.4|5600.4|5603.1|5599.1|5605.9|5601.9|5596.6|5592.6|62
1583987700000|2020-03-12 04:35:00|5603.4|5599.4|5638.9|5635.9|5650.1|5646.1|5602.9|5598.9|105
1583988000000|2020-03-12 04:40:00|5639.1|5636.1|5659.9|5656.9|5659.9|5656.9|5639.1|5636.1|51
1583988300000|2020-03-12 04:45:00|5659.6|5656.6|5646.6|5643.6|5659.6|5656.6|5644.9|5641.9|38
1583988600000|2020-03-12 04:50:00|5646.4|5643.4|5638.4|5635.4|5647.1|5644.1|5625.9|5622.9|59
1583988900000|2020-03-12 04:55:00|5637.1|5634.1|5627.1|5624.1|5637.1|5634.1|5585.4|5582.4|37
1583989200000|2020-03-12 05:00:00|5627.4|5624.4|5632.6|5629.6|5641.1|5638.1|5583.1|5580.1|106
1583989500000|2020-03-12 05:05:00|5632.9|5629.9|5615.4|5612.4|5633.4|5630.4|5614.6|5611.6|75
1583989800000|2020-03-12 05:10:00|5615.6|5612.6|5609.9|5606.9|5627.1|5624.1|5609.6|5606.6|121
1583990100000|2020-03-12 05:15:00|5610.9|5607.9|5596.9|5593.9|5615.9|5612.9|5559.6|5556.6|54
1583990400000|2020-03-12 05:20:00|5596.4|5593.4|5582.1|5579.1|5596.9|5593.9|5568.6|5565.6|31
1583990700000|2020-03-12 05:25:00|5589.6|5586.6|5578.1|5574.1|5592.1|5589.1|5578.1|5574.1|74
1583991000000|2020-03-12 05:30:00|5578.6|5574.6|5591.6|5587.6|5591.6|5587.6|5578.6|5574.6|22
1583991300000|2020-03-12 05:35:00|5590.6|5586.6|5595.6|5591.6|5603.6|5599.6|5589.1|5585.1|47
1583991600000|2020-03-12 05:40:00|5599.1|5595.1|5590.6|5586.6|5599.6|5595.6|5590.1|5586.1|29
1583991900000|2020-03-12 05:45:00|5591.6|5587.6|5580.6|5576.6|5593.1|5589.1|5580.6|5576.6|18
1583992200000|2020-03-12 05:50:00|5581.1|5577.1|5589.6|5585.6|5591.6|5587.6|5580.1|5576.1|37
1583992500000|2020-03-12 05:55:00|5590.6|5586.6|5588.6|5584.6|5590.6|5586.6|5585.6|5581.6|43
1583992800000|2020-03-12 06:00:00|5588.1|5584.1|5593.6|5589.6|5598.1|5594.1|5588.1|5584.1|29
1583993100000|2020-03-12 06:05:00|5592.1|5588.1|5579.6|5575.6|5592.6|5588.6|5579.6|5575.6|41
1583993400000|2020-03-12 06:10:00|5578.1|5574.1|5583.1|5579.1|5590.1|5586.1|5576.6|5572.6|57
1583993700000|2020-03-12 06:15:00|5580.1|5576.1|5578.6|5574.6|5582.6|5578.6|5578.6|5574.6|29
1583994000000|2020-03-12 06:20:00|5577.6|5573.6|5579.6|5575.6|5580.6|5576.6|5577.6|5573.6|17
1583994300000|2020-03-12 06:25:00|5578.1|5574.1|5565.1|5561.1|5579.1|5575.1|5563.1|5559.1|32
1583994600000|2020-03-12 06:30:00|5565.6|5561.6|5582.1|5578.1|5583.1|5579.1|5565.6|5561.6|26
1583994900000|2020-03-12 06:35:00|5580.6|5576.6|5578.6|5574.6|5581.6|5577.6|5570.6|5566.6|55
1583995200000|2020-03-12 06:40:00|5578.1|5574.1|5555.1|5551.1|5578.1|5574.1|5554.6|5550.6|66
1583995500000|2020-03-12 06:45:00|5554.1|5550.1|5572.6|5568.6|5580.1|5576.1|5554.1|5550.1|57
1583995800000|2020-03-12 06:50:00|5575.1|5571.1|5566.6|5562.6|5578.1|5574.1|5566.6|5562.6|57
1583996100000|2020-03-12 06:55:00|5566.1|5562.1|5549.1|5545.1|5567.6|5563.6|5549.1|5545.1|53
1583996400000|2020-03-12 07:00:00|5551.1|5547.1|5552.1|5549.1|5576.6|5573.6|5543.6|5540.6|495
1583996700000|2020-03-12 07:05:00|5552.6|5549.6|5559.6|5556.6|5562.6|5559.6|5540.6|5537.6|410
1583997000000|2020-03-12 07:10:00|5558.1|5555.1|5566.1|5563.1|5575.1|5572.1|5535.1|5532.1|554
1583997300000|2020-03-12 07:15:00|5564.1|5561.1|5555.6|5552.6|5564.6|5561.6|5546.1|5543.1|490
1583997600000|2020-03-12 07:20:00|5554.1|5551.1|5542.1|5539.1|5570.6|5567.6|5540.6|5537.6|399
1583997900000|2020-03-12 07:25:00|5541.1|5538.1|5526.6|5523.6|5545.1|5542.1|5525.6|5522.6|316
1583998200000|2020-03-12 07:30:00|5526.1|5523.1|5519.6|5516.6|5538.1|5535.1|5519.1|5516.1|549
1583998500000|2020-03-12 07:35:00|5520.6|5517.6|5512.1|5509.1|5537.6|5534.6|5512.1|5509.1|834
1583998800000|2020-03-12 07:40:00|5513.1|5510.1|5522.6|5519.6|5523.1|5520.1|5512.6|5509.6|1207
1583999100000|2020-03-12 07:45:00|5523.1|5520.1|5525.6|5522.6|5528.1|5525.1|5517.6|5514.6|798
1583999400000|2020-03-12 07:50:00|5526.1|5523.1|5524.6|5521.6|5529.1|5526.1|5520.1|5517.1|809
1583999700000|2020-03-12 07:55:00|5526.6|5523.6|5571.6|5568.6|5575.1|5572.1|5525.6|5522.6|807
1584000000000|2020-03-12 08:00:00|5574.6|5571.6|5588.6|5586.6|5604.1|5602.1|5564.1|5562.1|3882
1584000300000|2020-03-12 08:05:00|5587.6|5585.6|5566.1|5565.1|5608.6|5606.6|5560.1|5558.1|4556
1584000600000|2020-03-12 08:10:00|5564.6|5563.6|5570.1|5569.1|5586.6|5585.6|5560.6|5559.6|2998
1584000900000|2020-03-12 08:15:00|5569.1|5568.1|5585|5584|5600|5599|5558|5557|2961
1584001200000|2020-03-12 08:20:00|5585.5|5584.5|5588|5587|5591|5590|5579|5578|1760
1584001500000|2020-03-12 08:25:00|5587|5586|5553.5|5552.5|5589|5588|5550|5549|1920
1584001800000|2020-03-12 08:30:00|5554|5553|5549|5548|5573.5|5572.5|5549|5548|2310
1584002100000|2020-03-12 08:35:00|5548.5|5547.5|5510.5|5509.5|5552|5551|5505.5|5504.5|2463
1584002400000|2020-03-12 08:40:00|5509.8|5508.8|5493.5|5492.5|5520|5519|5491.5|5490.5|2081
1584002700000|2020-03-12 08:45:00|5492.8|5491.8|5503.5|5502.5|5505|5504|5481.5|5480.5|1763
1584003000000|2020-03-12 08:50:00|5503.3|5502.3|5530.3|5529.3|5530.3|5529.3|5494.8|5493.8|2355
1584003300000|2020-03-12 08:55:00|5530|5529|5543.3|5542.3|5557.8|5556.8|5530|5529|1678
1584003600000|2020-03-12 09:00:00|5542.3|5541.3|5543.5|5542.5|5551.5|5550.5|5538.5|5537.5|1468
1584003900000|2020-03-12 09:05:00|5543.8|5542.8|5531.5|5530.5|5548.5|5547.5|5530.5|5529.5|1160
1584004200000|2020-03-12 09:10:00|5531.3|5530.3|5522.5|5521.5|5531.5|5530.5|5518.8|5517.8|1804
1584004500000|2020-03-12 09:15:00|5522.3|5521.3|5526.8|5525.8|5533.8|5532.8|5516.5|5515.5|1486
1584004800000|2020-03-12 09:20:00|5527|5526|5545.8|5544.8|5547.3|5546.3|5526|5525|1242
1584005100000|2020-03-12 09:25:00|5543.8|5542.8|5533.8|5532.8|5546.8|5545.8|5533|5532|1209
1584005400000|2020-03-12 09:30:00|5534.8|5533.8|5542.3|5541.3|5546.8|5545.8|5528.8|5527.8|933
1584005700000|2020-03-12 09:35:00|5542.5|5541.5|5530.5|5529.5|5543.8|5542.8|5529.5|5528.5|1212
1584006000000|2020-03-12 09:40:00|5530.3|5529.3|5546.5|5545.5|5549.8|5548.8|5530.3|5529.3|1306
1584006300000|2020-03-12 09:45:00|5553.5|5552.5|5579|5578|5579|5578|5549.3|5548.3|2339
1584006600000|2020-03-12 09:50:00|5579.3|5578.3|5571.5|5570.5|5581|5580|5563.3|5562.3|1404
1584006900000|2020-03-12 09:55:00|5572.3|5571.3|5561.3|5560.3|5575.3|5574.3|5561|5560|1518
1584007200000|2020-03-12 10:00:00|5559|5558|5548|5547|5562.5|5561.5|5545.5|5544.5|1040
1584007500000|2020-03-12 10:05:00|5548.3|5547.3|5559|5558|5559|5558|5544.8|5543.8|1141
1584007800000|2020-03-12 10:10:00|5558.8|5557.8|5550.8|5549.8|5567.3|5566.3|5546.8|5545.8|1085
1584008100000|2020-03-12 10:15:00|5550.5|5549.5|5543|5542|5556|5555|5541.8|5540.8|1089
1584008400000|2020-03-12 10:20:00|5543.5|5542.5|5529.5|5528.5|5545.3|5544.3|5527.5|5526.5|2642
1584008700000|2020-03-12 10:25:00|5529.3|5528.3|5553.5|5552.5|5555.8|5554.8|5527|5526|1526
1584009000000|2020-03-12 10:30:00|5553.8|5552.8|5555.5|5554.5|5560.3|5559.3|5546|5545|1476
1584009300000|2020-03-12 10:35:00|5555.8|5554.8|5558.3|5557.3|5559|5558|5546.8|5545.8|999
1584009600000|2020-03-12 10:40:00|5556.5|5555.5|5558|5557|5571.8|5570.8|5551.5|5550.5|1303
1584009900000|2020-03-12 10:45:00|5556.8|5555.8|5562.8|5561.8|5568.3|5567.3|5555.8|5554.8|1102
1584010200000|2020-03-12 10:50:00|5562.5|5561.5|5559.5|5558.5|5562.5|5561.5|5555.5|5554.5|1216
1584010500000|2020-03-12 10:55:00|5557.5|5556.5|5582|5581|5582.5|5581.5|5557.3|5556.3|1104
1584010800000|2020-03-12 11:00:00|5581.5|5580.5|5575|5574|5587|5586|5570.8|5569.8|1281
1584011100000|2020-03-12 11:05:00|5574|5573|5559.3|5558.3|5574|5573|5557|5556|1417
1584011400000|2020-03-12 11:10:00|5559|5558|5556|5555|5564.5|5563.5|5554.3|5553.3|1224
1584011700000|2020-03-12 11:15:00|5555.3|5554.3|5557.5|5556.5|5566.3|5565.3|5553.3|5552.3|1317
1584012000000|2020-03-12 11:20:00|5557.8|5556.8|5555|5554|5560.8|5559.8|5551.3|5550.3|1579
1584012300000|2020-03-12 11:25:00|5554.5|5553.5|5543.3|5542.3|5554.5|5553.5|5536.8|5535.8|1147
1584012600000|2020-03-12 11:30:00|5543.5|5542.5|5544.3|5543.3|5546.5|5545.5|5539|5538|864
1584012900000|2020-03-12 11:35:00|5544.5|5543.5|5540|5539|5553.5|5552.5|5538.5|5537.5|1623
1584013200000|2020-03-12 11:40:00|5540.3|5539.3|5530.5|5529.5|5540.3|5539.3|5528.5|5527.5|1145
1584013500000|2020-03-12 11:45:00|5530.3|5529.3|5534.8|5533.8|5542.3|5541.3|5529.8|5528.8|1158
1584013800000|2020-03-12 11:50:00|5535|5534|5535.8|5534.8|5536.3|5535.3|5528|5527|1068
1584014100000|2020-03-12 11:55:00|5536|5535|5542.8|5541.8|5547.3|5546.3|5531|5530|2281
1584014400000|2020-03-12 12:00:00|5543|5542|5542.3|5541.3|5551|5550|5538.5|5537.5|2910
1584014700000|2020-03-12 12:05:00|5542.5|5541.5|5545.3|5544.3|5545.8|5544.8|5534.8|5533.8|2751
1584015000000|2020-03-12 12:10:00|5545.5|5544.5|5545.8|5544.8|5551.5|5550.5|5538.5|5537.5|2165
1584015300000|2020-03-12 12:15:00|5545.3|5544.3|5544.5|5543.5|5553|5552|5541.5|5540.5|1861
1584015600000|2020-03-12 12:20:00|5544.8|5543.8|5540.5|5539.5|5550.5|5549.5|5539.3|5538.3|1737
1584015900000|2020-03-12 12:25:00|5540.8|5539.8|5538|5537|5571.8|5570.8|5528.8|5527.8|4355
1584016200000|2020-03-12 12:30:00|5537.8|5536.8|5526.5|5525.5|5543|5542|5520.8|5519.8|1438
1584016500000|2020-03-12 12:35:00|5530|5529|5531|5530|5534|5533|5519|5518|1084
1584016800000|2020-03-12 12:40:00|5530|5529|5542|5541|5554|5553|5526.5|5525.5|3357
1584017100000|2020-03-12 12:45:00|5543.8|5542.8|5490.8|5488.8|5564.3|5563.3|5490.5|5488.5|3895
1584017400000|2020-03-12 12:50:00|5491|5489|5469.8|5467.8|5495.5|5493.5|5448.8|5446.8|2460
1584017700000|2020-03-12 12:55:00|5469.5|5467.5|5479.3|5477.3|5489|5487|5458.5|5456.5|1319
1584018000000|2020-03-12 13:00:00|5478.3|5476.3|5469|5467|5481.8|5479.8|5448.5|5446.5|2653
1584018300000|2020-03-12 13:05:00|5468.8|5466.8|5471|5469|5476.5|5474.5|5447|5445|1505
1584018600000|2020-03-12 13:10:00|5470.3|5468.3|5460.8|5458.8|5473|5471|5455.5|5453.5|1631
1584018900000|2020-03-12 13:15:00|5461|5459|5456.5|5454.5|5470.5|5468.5|5453.8|5451.8|2065
1584019200000|2020-03-12 13:20:00|5457|5455|5435.8|5433.8|5457.8|5455.8|5435.8|5433.8|2235
1584019500000|2020-03-12 13:25:00|5435.5|5433.5|5427.3|5425.3|5442.5|5440.5|5423|5421|1830
1584019800000|2020-03-12 13:30:00|5422.3|5420.3|5412.3|5410.3|5423|5421|5392.8|5390.8|3085
1584020100000|2020-03-12 13:35:00|5412|5410|5369.3|5367.3|5416.8|5414.8|5357.5|5355.5|4398
1584020400000|2020-03-12 13:40:00|5370|5368|5328.3|5326.3|5374.8|5372.8|5317.3|5315.3|5485
1584020700000|2020-03-12 13:45:00|5328|5326|5348.5|5346.5|5353.3|5351.3|5311.3|5309.3|4793
1584021000000|2020-03-12 13:50:00|5348.3|5346.3|5339.5|5337.5|5376.5|5374.5|5305|5303|4195
1584021300000|2020-03-12 13:55:00|5339.8|5337.8|5397.8|5395.8|5398|5396|5335.3|5333.3|5215
1584021600000|2020-03-12 14:00:00|5398.3|5396.3|5324|5322|5398.5|5396.5|5323|5321|4374
1584021900000|2020-03-12 14:05:00|5325|5323|5337.5|5335.5|5344.8|5342.8|5314.5|5312.5|7434
1584022200000|2020-03-12 14:10:00|5338.8|5336.8|5345.3|5343.3|5366.3|5364.3|5330.5|5328.5|3596
1584022500000|2020-03-12 14:15:00|5345.5|5343.5|5338.8|5336.8|5366.3|5364.3|5325.3|5323.3|2204
1584022800000|2020-03-12 14:20:00|5338.5|5336.5|5331|5329|5342.5|5340.5|5320.5|5318.5|2289
1584023100000|2020-03-12 14:25:00|5332|5330|5332.5|5330.5|5352.5|5350.5|5322.5|5320.5|2857
1584023400000|2020-03-12 14:30:00|5332.8|5330.8|5333.3|5331.3|5348.8|5346.8|5322|5320|2482
1584023700000|2020-03-12 14:35:00|5333.5|5331.5|5322.5|5320.5|5348|5346|5319.5|5317.5|4153
1584024000000|2020-03-12 14:40:00|5322|5320|5316.5|5314.5|5336.3|5334.3|5314.8|5312.8|3794
1584024300000|2020-03-12 14:45:00|5318.3|5316.3|5320.8|5318.8|5328|5326|5315.5|5313.5|2469
1584024600000|2020-03-12 14:50:00|5321|5319|5336|5334|5340|5338|5317.5|5315.5|3729
1584024900000|2020-03-12 14:55:00|5335.5|5333.5|5342.8|5340.8|5351.5|5349.5|5332.5|5330.5|3124
1584025200000|2020-03-12 15:00:00|5342|5340|5324|5322|5342.5|5340.5|5312|5310|3589
1584025500000|2020-03-12 15:05:00|5324.5|5322.5|5313.8|5311.8|5332|5330|5310.8|5308.8|3108
1584025800000|2020-03-12 15:10:00|5311|5309|5305.5|5303.5|5319.3|5317.3|5298.3|5296.3|4273
1584026100000|2020-03-12 15:15:00|5305|5303|5311|5309|5325.5|5323.5|5304.8|5302.8|2901
1584026400000|2020-03-12 15:20:00|5310.8|5308.8|5341.6|5339.6|5343.1|5341.1|5309.5|5307.5|3339
1584026700000|2020-03-12 15:25:00|5341.8|5339.8|5334.3|5332.3|5349.8|5347.8|5331.8|5329.8|3234
1584027000000|2020-03-12 15:30:00|5334.1|5332.1|5322.6|5320.6|5342.3|5340.3|5314.8|5312.8|3713
1584027300000|2020-03-12 15:35:00|5322.3|5320.3|5305.3|5303.3|5331.1|5329.1|5298.3|5296.3|3240
1584027600000|2020-03-12 15:40:00|5304.3|5302.3|5291.8|5289.8|5307.8|5305.8|5281.3|5279.3|4262
1584027900000|2020-03-12 15:45:00|5292.3|5290.3|5257.6|5255.6|5294.8|5292.8|5253.1|5251.1|5326
1584028200000|2020-03-12 15:50:00|5255.6|5253.6|5278.3|5276.3|5278.3|5276.3|5241.8|5239.8|5556
1584028500000|2020-03-12 15:55:00|5278.8|5276.8|5290.8|5288.8|5297.8|5295.8|5276.6|5274.6|3615
1584028800000|2020-03-12 16:00:00|5291.1|5289.1|5291.8|5289.8|5299.1|5297.1|5276.8|5274.8|4243
1584029100000|2020-03-12 16:05:00|5291.1|5289.1|5285.6|5283.6|5306.8|5304.8|5282.1|5280.1|3991
1584029400000|2020-03-12 16:10:00|5285.3|5283.3|5287.3|5285.3|5295.6|5293.6|5272.8|5270.8|3328
1584029700000|2020-03-12 16:15:00|5287.6|5285.6|5274.1|5272.1|5304.3|5302.3|5268.3|5266.3|3962
1584030000000|2020-03-12 16:20:00|5274.6|5272.6|5292.8|5290.8|5294.1|5292.1|5269.6|5267.6|4705
1584030300000|2020-03-12 16:25:00|5293.1|5291.1|5300.8|5297.8|5311.3|5309.3|5284.1|5282.1|8234
1584030600000|2020-03-12 16:30:00|5302.3|5299.3|5244.6|5241.6|5311.1|5308.1|5220.3|5217.3|17165
1584030900000|2020-03-12 16:35:00|5248.3|5245.3|5254.6|5251.6|5265.3|5262.3|5223.3|5220.3|7737
1584031200000|2020-03-12 16:40:00|5254.1|5251.1|5246.3|5243.3|5254.8|5251.8|5236.1|5233.1|3151
1584031500000|2020-03-12 16:45:00|5247.1|5244.1|5206.3|5203.3|5256.8|5253.8|5205.6|5202.6|3138
1584031800000|2020-03-12 16:50:00|5205.6|5202.6|5272.8|5269.8|5290.3|5287.3|5205.6|5202.6|2673
1584032100000|2020-03-12 16:55:00|5271.8|5268.8|5337.8|5334.8|5354.8|5351.8|5263.8|5260.8|2364
1584032400000|2020-03-12 17:00:00|5337.1|5334.1|5430.1|5427.1|5434.6|5431.6|5322.6|5319.6|2510
1584032700000|2020-03-12 17:05:00|5431.8|5428.8|5457.6|5454.6|5475.8|5472.8|5422.8|5419.8|3019
1584033000000|2020-03-12 17:10:00|5456.1|5453.1|5377.1|5374.1|5456.1|5453.1|5363.1|5360.1|2277
1584033300000|2020-03-12 17:15:00|5378.3|5375.3|5389.3|5386.3|5398.6|5395.6|5367.6|5364.6|902
1584033600000|2020-03-12 17:20:00|5389.1|5386.1|5386.6|5383.6|5398.3|5395.3|5375.8|5372.8|1067
1584033900000|2020-03-12 17:25:00|5386.1|5383.1|5385.8|5382.8|5392.1|5389.1|5367.6|5364.6|815
1584034200000|2020-03-12 17:30:00|5385.1|5382.1|5364.6|5361.6|5393.3|5390.3|5360.1|5357.1|1167
1584034500000|2020-03-12 17:35:00|5364.3|5361.3|5287.6|5284.6|5364.3|5361.3|5286.8|5283.8|1246
1584034800000|2020-03-12 17:40:00|5286.3|5283.3|5299.6|5296.6|5310.1|5307.1|5281.3|5278.3|1333
1584035100000|2020-03-12 17:45:00|5299.3|5296.3|5332.8|5329.8|5337.3|5334.3|5286.6|5283.6|1239
1584035400000|2020-03-12 17:50:00|5332.6|5329.6|5320.3|5317.3|5344.6|5341.6|5309.6|5306.6|1032
1584035700000|2020-03-12 17:55:00|5323.1|5320.1|5368.1|5365.1|5369.1|5366.1|5320.3|5317.3|1306
1584036000000|2020-03-12 18:00:00|5367.1|5364.1|5351.1|5348.1|5380.8|5377.8|5326.6|5323.6|1278
1584036300000|2020-03-12 18:05:00|5351.3|5348.3|5346.3|5343.3|5359.3|5356.3|5336.3|5333.3|885
1584036600000|2020-03-12 18:10:00|5347.3|5344.3|5336.1|5333.1|5353.6|5350.6|5325.6|5322.6|835
1584036900000|2020-03-12 18:15:00|5336.8|5333.8|5319.3|5316.3|5342.1|5339.1|5318.3|5315.3|927
1584037200000|2020-03-12 18:20:00|5317.8|5314.8|5312.6|5309.6|5326.3|5323.3|5309.6|5306.6|1136
1584037500000|2020-03-12 18:25:00|5313.3|5310.3|5352.3|5349.3|5360.6|5357.6|5313.1|5310.1|1373
1584037800000|2020-03-12 18:30:00|5352.6|5349.6|5331.8|5328.8|5363.6|5360.6|5331.8|5328.8|1791
1584038100000|2020-03-12 18:35:00|5332.6|5329.6|5323.8|5320.8|5335.6|5332.6|5318.8|5315.8|801
1584038400000|2020-03-12 18:40:00|5323.6|5320.6|5348.1|5345.1|5348.6|5345.6|5318.8|5315.8|962
1584038700000|2020-03-12 18:45:00|5348.6|5345.6|5387.1|5384.1|5387.1|5384.1|5348.6|5345.6|1413
1584039000000|2020-03-12 18:50:00|5387.8|5384.8|5371.3|5368.3|5406.1|5403.1|5363.6|5360.6|1107
1584039300000|2020-03-12 18:55:00|5371.8|5368.8|5366.3|5363.3|5390.3|5387.3|5365.6|5362.6|1133
1584039600000|2020-03-12 19:00:00|5366.1|5363.1|5361.3|5358.3|5377.1|5374.1|5355.3|5352.3|1104
1584039900000|2020-03-12 19:05:00|5360.6|5357.6|5381.8|5378.8|5388.1|5385.1|5347.1|5344.1|1130
1584040200000|2020-03-12 19:10:00|5382.1|5379.1|5384.3|5381.3|5406.6|5403.6|5379.8|5376.8|1128
1584040500000|2020-03-12 19:15:00|5384.6|5381.6|5385.3|5382.3|5390.3|5387.3|5375.1|5372.1|1743
1584040800000|2020-03-12 19:20:00|5385.1|5382.1|5385.1|5382.1|5397.8|5394.8|5373.6|5370.6|1352
1584041100000|2020-03-12 19:25:00|5385.3|5382.3|5388.8|5385.8|5401.3|5398.3|5382.1|5379.1|1119
1584041400000|2020-03-12 19:30:00|5389.3|5386.3|5387.8|5384.8|5398.6|5395.6|5372.8|5369.8|1611
1584041700000|2020-03-12 19:35:00|5387.6|5384.6|5390.8|5387.8|5401.6|5398.6|5385.3|5382.3|1483
1584042000000|2020-03-12 19:40:00|5390.6|5387.6|5414.6|5411.6|5420.3|5417.3|5386.3|5383.3|1866
1584042300000|2020-03-12 19:45:00|5416.1|5413.1|5421.1|5418.1|5426.3|5423.3|5397.3|5394.3|1784
1584042600000|2020-03-12 19:50:00|5421.3|5418.3|5429.1|5426.1|5448.6|5445.6|5421.3|5418.3|2067
1584042900000|2020-03-12 19:55:00|5429.3|5426.3|5349.1|5346.1|5429.3|5426.3|5347.3|5344.3|2325
1584043200000|2020-03-12 20:00:00|5351.1|5348.1|5353.3|5350.3|5362.6|5359.6|5328.8|5325.8|303
1584043500000|2020-03-12 20:05:00|5353.6|5350.6|5331.6|5328.6|5359.1|5356.1|5328.8|5325.8|148
1584043800000|2020-03-12 20:10:00|5331.8|5328.8|5325.8|5322.8|5337.3|5334.3|5318.3|5315.3|124
1584044100000|2020-03-12 20:15:00|5326.1|5323.1|5326.3|5323.3|5333.6|5330.6|5325.3|5322.3|38
1584044400000|2020-03-12 20:20:00|5326.6|5323.6|5316.8|5313.8|5328.6|5325.6|5313.6|5310.6|64
1584044700000|2020-03-12 20:25:00|5316.6|5313.6|5319.1|5316.1|5319.1|5316.1|5313.3|5310.3|58
1584045000000|2020-03-12 20:30:00|5318.3|5315.3|5303.6|5300.6|5323.1|5320.1|5303.1|5300.1|836
1584045300000|2020-03-12 20:35:00|5303.3|5300.3|5283.3|5280.3|5303.3|5300.3|5282.6|5279.6|104
1584045600000|2020-03-12 20:40:00|5283.8|5280.8|5289.6|5286.6|5294.6|5291.6|5280.3|5277.3|40
1584045900000|2020-03-12 20:45:00|5289.3|5286.3|5294.1|5291.1|5298.6|5295.6|5288.6|5285.6|84
1584046200000|2020-03-12 20:50:00|5295.8|5292.8|5294.1|5291.1|5300.1|5297.1|5294.1|5291.1|53
1584046500000|2020-03-12 20:55:00|5294.8|5291.8|5290.9|5285.9|5299.6|5296.6|5286.6|5283.6|271
1584046800000|2020-03-12 21:00:00|5290.8|5285.8|5291.2|5286.2|5291.2|5286.2|5282|5277|0
1584047100000|2020-03-12 21:05:00|5291.1|5286.1|5288.3|5283.3|5298.3|5293.3|5287.9|5282.9|0
1584047400000|2020-03-12 21:10:00|5289.5|5284.5|5281.7|5276.7|5289.5|5284.5|5280.2|5275.2|0
1584047700000|2020-03-12 21:15:00|5283.5|5278.5|5260.8|5255.8|5283.5|5278.5|5260.8|5255.8|0
1584048000000|2020-03-12 21:20:00|5261.3|5256.3|5266.4|5261.4|5268.7|5263.7|5257.1|5252.1|0
1584048300000|2020-03-12 21:25:00|5266.2|5261.2|5245.4|5240.4|5266.2|5261.2|5245.3|5240.3|0
1584048600000|2020-03-12 21:30:00|5245.2|5240.2|5230.9|5225.9|5246.6|5241.6|5230.9|5225.9|0
1584048900000|2020-03-12 21:35:00|5230.8|5225.8|5219.2|5214.2|5230.8|5225.8|5211.3|5206.3|0
1584049200000|2020-03-12 21:40:00|5218.4|5213.4|5207.5|5202.5|5218.7|5213.7|5203.7|5198.7|0
1584049500000|2020-03-12 21:45:00|5210.2|5205.2|5208.7|5203.7|5222.6|5217.6|5202.5|5197.5|0
1584049800000|2020-03-12 21:50:00|5210.6|5205.6|5225|5220|5229.2|5224.2|5209.3|5204.3|0
1584050100000|2020-03-12 21:55:00|5226.1|5221.1|5240.6|5233.6|5242.3|5235.3|5225|5220|0
1584050400000|2020-03-12 22:00:00|5232.4|5225.4|5293.9|5286.9|5324.5|5317.5|5230.8|5223.8|0
1584050700000|2020-03-12 22:05:00|5293.8|5286.8|5268.5|5261.5|5296.5|5289.5|5264|5257|0
1584051000000|2020-03-12 22:10:00|5268.6|5261.6|5272.8|5265.8|5279.8|5272.8|5265.8|5258.8|0
1584051300000|2020-03-12 22:15:00|5272.7|5265.7|5238.3|5231.3|5274.9|5267.9|5238.3|5231.3|0
1584051600000|2020-03-12 22:20:00|5237.7|5230.7|5236|5229|5240.7|5233.7|5211|5204|0
1584051900000|2020-03-12 22:25:00|5235.7|5228.7|5269.3|5262.3|5303.3|5296.3|5234.6|5227.6|0
1584052200000|2020-03-12 22:30:00|5269|5262|5289.2|5282.2|5292.4|5285.4|5265.6|5258.6|0
1584052500000|2020-03-12 22:35:00|5289.4|5282.4|5319.6|5312.6|5344.7|5337.7|5287.7|5280.7|0
1584052800000|2020-03-12 22:40:00|5320.2|5313.2|5287.1|5280.1|5320.2|5313.2|5280.6|5273.6|0
1584053100000|2020-03-12 22:45:00|5286.8|5279.8|5308.8|5301.8|5309.1|5302.1|5286.8|5279.8|0
1584053400000|2020-03-12 22:50:00|5309.1|5302.1|5330|5323|5330|5323|5299.6|5292.6|0
1584053700000|2020-03-12 22:55:00|5332.4|5325.4|5302.3|5295.3|5350.7|5343.7|5301.4|5294.4|0
1584054000000|2020-03-12 23:00:00|5302.6|5295.6|5280.9|5273.9|5327.1|5320.1|5268.3|5261.3|0
1584054300000|2020-03-12 23:05:00|5283.9|5276.9|5273.3|5266.3|5285.1|5278.1|5269.1|5262.1|0
1584054600000|2020-03-12 23:10:00|5273.6|5266.6|5284.8|5277.8|5284.8|5277.8|5268.6|5261.6|0
1584054900000|2020-03-12 23:15:00|5285|5278|5281.8|5274.8|5295.8|5288.8|5278|5271|0
1584055200000|2020-03-12 23:20:00|5282.1|5275.1|5271.2|5264.2|5292.6|5285.6|5269|5262|0
1584055500000|2020-03-12 23:25:00|5271.4|5264.4|5290.4|5283.4|5290.4|5283.4|5271.2|5264.2|0
1584055800000|2020-03-12 23:30:00|5290.1|5283.1|5279.2|5272.2|5290.9|5283.9|5278.1|5271.1|0
1584056100000|2020-03-12 23:35:00|5280.8|5273.8|5275|5269|5281.9|5276.1|5273|5267|0
1584056400000|2020-03-12 23:40:00|5275.3|5269.3|5261.2|5255.2|5275.3|5269.3|5261|5255|0
1584056700000|2020-03-12 23:45:00|5260.9|5254.9|5244.5|5238.5|5260.9|5254.9|5233.8|5227.8|0
1584057000000|2020-03-12 23:50:00|5244.2|5238.2|5253.1|5247.1|5253.5|5247.5|5235.9|5229.9|0
1584057300000|2020-03-12 23:55:00|5250.9|5244.9|5258.8|5252.8|5263.4|5257.4|5250.9|5244.9|0
1584057600000|2020-03-13 00:00:00|5259|5253|5275.1|5269.1|5278.5|5272.5|5258.5|5252.5|0
1584057900000|2020-03-13 00:05:00|5274.8|5268.8|5278.2|5272.2|5306.5|5300.5|5271.2|5265.2|0
1584058200000|2020-03-13 00:10:00|5278.4|5272.4|5271.4|5265.4|5285.7|5279.7|5267.1|5261.1|0
1584058500000|2020-03-13 00:15:00|5271.6|5265.6|5300.6|5294.6|5306.6|5300.6|5270.8|5264.8|0
1584058800000|2020-03-13 00:20:00|5301.4|5295.4|5334.8|5328.8|5335.7|5329.7|5299.3|5293.3|0
1584059100000|2020-03-13 00:25:00|5330|5324|5329.5|5323.5|5332.9|5326.9|5317.1|5311.1|0
1584059400000|2020-03-13 00:30:00|5329.4|5323.4|5335.1|5329.1|5335.1|5329.1|5317.6|5311.6|0
1584059700000|2020-03-13 00:35:00|5335|5329|5318.8|5312.8|5338.8|5332.8|5314.7|5308.7|0
1584060000000|2020-03-13 00:40:00|5318.9|5312.9|5341.7|5335.7|5341.8|5335.8|5317.5|5311.5|0
1584060300000|2020-03-13 00:45:00|5342|5336|5348.5|5342.5|5351.9|5345.9|5334.5|5328.5|0
1584060600000|2020-03-13 00:50:00|5349.3|5343.3|5342.7|5336.7|5355.5|5349.5|5333.6|5327.6|0
1584060900000|2020-03-13 00:55:00|5340.3|5334.3|5346.5|5340.5|5352.2|5346.2|5336.5|5330.5|0
1584061200000|2020-03-13 01:00:00|5347.3|5341.3|5308.3|5303.3|5347.3|5341.3|5305.6|5300.6|100
1584061500000|2020-03-13 01:05:00|5308.6|5303.6|5292.6|5287.6|5311.6|5306.6|5292.1|5287.1|42
1584061800000|2020-03-13 01:10:00|5292.1|5287.1|5279.6|5274.6|5299.8|5294.8|5279.6|5274.6|116
1584062100000|2020-03-13 01:15:00|5279.8|5274.8|5262.6|5257.6|5296.3|5291.3|5262.1|5257.1|80
1584062400000|2020-03-13 01:20:00|5262.8|5257.8|5253.1|5248.1|5281.6|5276.6|5252.6|5247.6|34
1584062700000|2020-03-13 01:25:00|5252.6|5247.6|5245.1|5240.1|5264.6|5259.6|5244.6|5239.6|28
1584063000000|2020-03-13 01:30:00|5245.3|5240.3|5262.1|5257.1|5281.8|5276.8|5244.6|5239.6|115
1584063300000|2020-03-13 01:35:00|5261.6|5256.6|5249.8|5244.8|5262.1|5257.1|5240.6|5235.6|48
1584063600000|2020-03-13 01:40:00|5249.1|5244.1|5249.3|5244.3|5249.3|5244.3|5225.8|5220.8|114
1584063900000|2020-03-13 01:45:00|5249.6|5244.6|5274.1|5269.1|5274.1|5269.1|5243.3|5238.3|57
1584064200000|2020-03-13 01:50:00|5273.6|5268.6|5269.8|5264.8|5279.1|5274.1|5267.1|5262.1|10
1584064500000|2020-03-13 01:55:00|5273.3|5268.3|5242.6|5237.6|5273.3|5268.3|5239.1|5234.1|86
1584064800000|2020-03-13 02:00:00|5241.8|5236.8|5230.3|5225.3|5241.8|5236.8|5225.1|5220.1|143
1584065100000|2020-03-13 02:05:00|5231.6|5226.6|5233.1|5228.1|5233.3|5228.3|5220.8|5215.8|31
1584065400000|2020-03-13 02:10:00|5233.3|5228.3|5241.6|5236.6|5241.6|5236.6|5233.3|5228.3|18
1584065700000|2020-03-13 02:15:00|5241.8|5236.8|5260.8|5255.8|5264.1|5259.1|5239.8|5234.8|65
1584066000000|2020-03-13 02:20:00|5259.1|5254.1|5258.3|5253.3|5271.6|5266.6|5256.3|5251.3|63
1584066300000|2020-03-13 02:25:00|5262.8|5257.8|5273.1|5267.1|5273.1|5267.1|5262.1|5256.1|64
1584066600000|2020-03-13 02:30:00|5272.8|5266.8|5281.6|5275.6|5281.8|5275.8|5270.6|5264.6|77
1584066900000|2020-03-13 02:35:00|5281.3|5275.3|5268.3|5262.3|5282.1|5276.1|5265.6|5259.6|37
1584067200000|2020-03-13 02:40:00|5267.8|5261.8|5256.6|5250.6|5268.3|5262.3|5251.6|5245.6|108
1584067500000|2020-03-13 02:45:00|5258.6|5252.6|5266.6|5260.6|5267.8|5261.8|5258.6|5252.6|17
1584067800000|2020-03-13 02:50:00|5266.8|5260.8|5249.8|5243.8|5273.8|5267.8|5249.8|5243.8|97
1584068100000|2020-03-13 02:55:00|5248.8|5242.8|5261.3|5255.3|5265.8|5259.8|5243.6|5237.6|78
1584068400000|2020-03-13 03:00:00|5261.8|5255.8|5266.1|5260.1|5271.3|5265.3|5257.6|5251.6|93
1584068700000|2020-03-13 03:05:00|5261.6|5255.6|5253.3|5247.3|5265.1|5259.1|5252.8|5246.8|80
1584069000000|2020-03-13 03:10:00|5253.1|5247.1|5242.1|5236.1|5253.1|5247.1|5238.6|5232.6|57
1584069300000|2020-03-13 03:15:00|5241.8|5235.8|5241.1|5235.1|5249.1|5243.1|5241.1|5235.1|53
1584069600000|2020-03-13 03:20:00|5241.3|5235.3|5223.1|5217.1|5246.3|5240.3|5223.1|5217.1|105
1584069900000|2020-03-13 03:25:00|5221.8|5215.8|5228.8|5222.8|5229.3|5223.3|5216.6|5210.6|209
1584070200000|2020-03-13 03:30:00|5229.1|5223.1|5230.8|5224.8|5238.3|5232.3|5219.8|5213.8|103
1584070500000|2020-03-13 03:35:00|5230.3|5224.3|5238.1|5232.1|5240.8|5234.8|5230.3|5224.3|122
1584070800000|2020-03-13 03:40:00|5238.3|5232.3|5238.1|5232.1|5243.3|5237.3|5232.8|5226.8|56
1584071100000|2020-03-13 03:45:00|5238.3|5232.3|5249.6|5243.6|5250.8|5244.8|5234.3|5228.3|71
1584071400000|2020-03-13 03:50:00|5251.1|5245.1|5226.3|5220.3|5251.1|5245.1|5224.1|5218.1|116
1584071700000|2020-03-13 03:55:00|5226.6|5220.6|5225.6|5219.6|5239.8|5233.8|5223.6|5217.6|62
1584072000000|2020-03-13 04:00:00|5225.3|5219.3|5216.3|5210.3|5225.8|5219.8|5215.8|5209.8|81
1584072300000|2020-03-13 04:05:00|5216.8|5210.8|5229.8|5223.8|5236.8|5230.8|5214.8|5208.8|49
1584072600000|2020-03-13 04:10:00|5232.3|5226.3|5235.6|5229.6|5235.6|5229.6|5229.3|5223.3|2
1584072900000|2020-03-13 04:15:00|5235.8|5229.8|5258.1|5252.1|5258.3|5252.3|5232.8|5226.8|72
1584073200000|2020-03-13 04:20:00|5257.3|5251.3|5300.8|5294.8|5300.8|5294.8|5255.1|5249.1|106
1584073500000|2020-03-13 04:25:00|5301.3|5295.3|5284.6|5278.6|5312.8|5306.8|5280.1|5274.1|267
1584073800000|2020-03-13 04:30:00|5284.8|5278.8|5334.1|5328.1|5335.8|5329.8|5282.6|5276.6|20
1584074100000|2020-03-13 04:35:00|5334.3|5328.3|5346.3|5338.3|5368.8|5361.8|5324.8|5316.8|68
1584074400000|2020-03-13 04:40:00|5351.3|5343.3|5375.3|5367.3|5417.8|5409.8|5351.3|5343.3|124
1584074700000|2020-03-13 04:45:00|5393.3|5385.3|5387.3|5379.3|5414.3|5406.3|5338.3|5330.3|206
1584075000000|2020-03-13 04:50:00|5375.8|5367.8|5396.8|5388.8|5396.8|5388.8|5352.3|5344.3|32
1584075300000|2020-03-13 04:55:00|5386.3|5378.3|5419.1|5411.1|5419.1|5411.1|5386.3|5378.3|66
1584075600000|2020-03-13 05:00:00|5419.3|5411.3|5484.1|5476.1|5495.1|5487.1|5419.3|5411.3|156
1584075900000|2020-03-13 05:05:00|5484.6|5476.6|5449.1|5441.1|5488.6|5480.6|5435.8|5427.8|77
1584076200000|2020-03-13 05:10:00|5448.6|5440.6|5488.8|5480.8|5489.6|5481.6|5439.8|5431.8|70
1584076500000|2020-03-13 05:15:00|5488.6|5480.6|5539.6|5531.6|5539.6|5531.6|5471.1|5463.1|168
1584076800000|2020-03-13 05:20:00|5540.3|5532.3|5487.6|5479.6|5547.3|5539.3|5481.6|5473.6|218
1584077100000|2020-03-13 05:25:00|5487.8|5479.8|5499.1|5491.1|5519.6|5511.6|5487.8|5479.8|59
1584077400000|2020-03-13 05:30:00|5498.8|5490.8|5533.3|5525.3|5535.3|5527.3|5494.1|5486.1|37
1584077700000|2020-03-13 05:35:00|5533.1|5525.1|5556.1|5548.1|5559.6|5551.6|5532.3|5524.3|88
1584078000000|2020-03-13 05:40:00|5554.8|5546.8|5520.1|5512.1|5557.3|5549.3|5514.6|5506.6|112
1584078300000|2020-03-13 05:45:00|5521.1|5513.1|5479.8|5471.8|5521.8|5513.8|5459.1|5451.1|75
1584078600000|2020-03-13 05:50:00|5480.6|5472.6|5490.1|5482.1|5516.6|5508.6|5480.6|5472.6|74
1584078900000|2020-03-13 05:55:00|5490.3|5482.3|5471.1|5463.1|5493.6|5485.6|5460.3|5452.3|64
1584079200000|2020-03-13 06:00:00|5463.6|5455.6|5423.3|5415.3|5469.8|5461.8|5415.6|5407.6|175
1584079500000|2020-03-13 06:05:00|5423.6|5415.6|5436.3|5428.3|5440.3|5432.3|5414.1|5406.1|101
1584079800000|2020-03-13 06:10:00|5437.3|5429.3|5402.3|5394.3|5446.1|5438.1|5399.3|5391.3|151
1584080100000|2020-03-13 06:15:00|5402.1|5394.1|5384.1|5376.1|5421.1|5413.1|5382.1|5374.1|77
1584080400000|2020-03-13 06:20:00|5383.8|5375.8|5440.8|5432.8|5448.1|5440.1|5382.6|5374.6|127
1584080700000|2020-03-13 06:25:00|5441.3|5433.3|5451.3|5443.3|5454.8|5446.8|5431.8|5423.8|129
1584081000000|2020-03-13 06:30:00|5451.1|5443.1|5432.1|5426.1|5451.3|5443.3|5423.6|5417.6|72
1584081300000|2020-03-13 06:35:00|5432.6|5426.6|5451.1|5445.1|5453.3|5447.3|5432.6|5426.6|134
1584081600000|2020-03-13 06:40:00|5451.6|5445.6|5447.1|5441.1|5456.8|5450.8|5433.3|5427.3|321
1584081900000|2020-03-13 06:45:00|5447.6|5441.6|5441.1|5435.1|5453.8|5447.8|5439.1|5433.1|97
1584082200000|2020-03-13 06:50:00|5441.8|5435.8|5439.1|5435.1|5447.6|5443.6|5437.6|5433.6|120
1584082500000|2020-03-13 06:55:00|5438.3|5434.3|5431.6|5427.6|5439.3|5435.3|5423.8|5419.8|92
1584082800000|2020-03-13 07:00:00|5432.1|5428.1|5410.1|5407.1|5436.6|5433.6|5390.8|5387.8|844
1584083100000|2020-03-13 07:05:00|5410.3|5407.3|5416.8|5413.8|5427.3|5424.3|5397.1|5394.1|245
1584083400000|2020-03-13 07:10:00|5416.6|5413.6|5427.6|5424.6|5432.1|5429.1|5395.8|5392.8|590
1584083700000|2020-03-13 07:15:00|5428.1|5425.1|5462.1|5459.1|5484.1|5481.1|5428.1|5425.1|934
1584084000000|2020-03-13 07:20:00|5462.3|5459.3|5474.1|5471.1|5482.3|5479.3|5455.8|5452.8|336
1584084300000|2020-03-13 07:25:00|5473.6|5470.6|5493.8|5490.8|5500.6|5497.6|5473.6|5470.6|967
1584084600000|2020-03-13 07:30:00|5493.6|5490.6|5519.1|5516.1|5520.3|5517.3|5492.8|5489.8|539
1584084900000|2020-03-13 07:35:00|5519.6|5516.6|5531.8|5528.8|5542.1|5539.1|5512.8|5509.8|1263
1584085200000|2020-03-13 07:40:00|5531.1|5528.1|5533.8|5530.8|5538.1|5535.1|5520.6|5517.6|742
1584085500000|2020-03-13 07:45:00|5533.6|5530.6|5547.1|5544.1|5547.6|5544.6|5528.3|5525.3|916
1584085800000|2020-03-13 07:50:00|5547.3|5544.3|5560.8|5557.8|5566.6|5563.6|5543.3|5540.3|977
1584086100000|2020-03-13 07:55:00|5561.1|5558.1|5530.6|5527.6|5570.3|5567.3|5529.6|5526.6|1143
1584086400000|2020-03-13 08:00:00|5530.1|5528.1|5657.8|5655.8|5663.1|5661.1|5530.1|5528.1|8521
1584086700000|2020-03-13 08:05:00|5657.1|5655.1|5533.6|5531.6|5657.1|5655.1|5533.3|5531.3|4549
1584087000000|2020-03-13 08:10:00|5532.8|5530.8|5508.8|5506.8|5545.1|5543.1|5481.1|5479.1|3471
1584087300000|2020-03-13 08:15:00|5507.8|5505.8|5389.1|5387.1|5507.8|5505.8|5388.3|5386.3|3609
1584087600000|2020-03-13 08:20:00|5388.6|5386.6|5404.8|5402.8|5422.6|5420.6|5388.6|5386.6|3184
1584087900000|2020-03-13 08:25:00|5404.1|5402.1|5405.8|5403.8|5429.6|5427.6|5397.3|5395.3|1770
1584088200000|2020-03-13 08:30:00|5405.6|5403.6|5363.1|5361.1|5405.6|5403.6|5354.1|5352.1|2365
1584088500000|2020-03-13 08:35:00|5362.8|5360.8|5327.6|5325.6|5366.3|5364.3|5326.6|5324.6|3515
1584088800000|2020-03-13 08:40:00|5328.1|5326.1|5345.8|5343.8|5356.1|5354.1|5324.6|5322.6|2670
1584089100000|2020-03-13 08:45:00|5345.1|5343.1|5327.1|5325.1|5362.1|5360.1|5326.1|5324.1|1618
1584089400000|2020-03-13 08:50:00|5330.1|5328.1|5351.3|5349.3|5365.6|5363.6|5330.1|5328.1|1206
1584089700000|2020-03-13 08:55:00|5351.1|5349.1|5351.3|5349.3|5365.8|5363.8|5345.3|5343.3|1689
1584090000000|2020-03-13 09:00:00|5353.1|5351.1|5345.6|5343.6|5363.1|5361.1|5335.1|5333.1|2363
1584090300000|2020-03-13 09:05:00|5345.8|5343.8|5362.3|5360.3|5370.8|5368.8|5338.8|5336.8|1551
1584090600000|2020-03-13 09:10:00|5362.6|5360.6|5383.6|5381.6|5394.6|5392.6|5353.6|5351.6|1720
1584090900000|2020-03-13 09:15:00|5383.1|5381.1|5381.6|5379.6|5399.3|5397.3|5378.1|5376.1|1562
1584091200000|2020-03-13 09:20:00|5381.3|5379.3|5403.6|5401.6|5415.1|5413.1|5374.8|5372.8|1461
1584091500000|2020-03-13 09:25:00|5407.1|5405.1|5406.6|5404.6|5416.8|5414.8|5395.6|5393.6|1579
1584091800000|2020-03-13 09:30:00|5408.8|5406.8|5405.1|5403.1|5410.6|5408.6|5398.6|5396.6|1399
1584092100000|2020-03-13 09:35:00|5405.3|5403.3|5423.1|5421.1|5429.1|5427.1|5399.8|5397.8|1830
1584092400000|2020-03-13 09:40:00|5422.8|5420.8|5437.6|5435.6|5438.1|5436.1|5421.6|5419.6|795
1584092700000|2020-03-13 09:45:00|5438.6|5436.6|5457.6|5455.6|5457.8|5455.8|5436.3|5434.3|1547
1584093000000|2020-03-13 09:50:00|5457.3|5455.3|5456.3|5454.3|5462.3|5460.3|5450.1|5448.1|1316
1584093300000|2020-03-13 09:55:00|5456.6|5454.6|5456.1|5454.1|5476.1|5474.1|5450.3|5448.3|2977
1584093600000|2020-03-13 10:00:00|5455.8|5453.8|5470.1|5468.1|5477.6|5475.6|5453.6|5451.6|2345
1584093900000|2020-03-13 10:05:00|5469.8|5467.8|5458.3|5456.3|5470.8|5468.8|5441.1|5439.1|1393
1584094200000|2020-03-13 10:10:00|5458.6|5456.6|5474.6|5472.6|5481.6|5479.6|5458.3|5456.3|1638
1584094500000|2020-03-13 10:15:00|5476.1|5474.1|5497.6|5495.6|5501.8|5499.8|5473.1|5471.1|1312
1584094800000|2020-03-13 10:20:00|5498.1|5496.1|5496.8|5494.8|5511.1|5509.1|5487.8|5485.8|1287
1584095100000|2020-03-13 10:25:00|5496.6|5494.6|5483.3|5481.3|5500.8|5498.8|5475.3|5473.3|2197
1584095400000|2020-03-13 10:30:00|5482.6|5480.6|5482.1|5480.1|5490.3|5488.3|5475.3|5473.3|1599
1584095700000|2020-03-13 10:35:00|5482.6|5480.6|5473.6|5471.6|5492.1|5490.1|5466.6|5464.6|1927
1584096000000|2020-03-13 10:40:00|5473.8|5471.8|5480.8|5478.8|5488.3|5486.3|5471.8|5469.8|1086
1584096300000|2020-03-13 10:45:00|5480.3|5478.3|5477.4|5475.4|5484.9|5482.9|5472.4|5470.4|1277
1584096600000|2020-03-13 10:50:00|5477.2|5475.2|5490.4|5488.4|5492.2|5490.2|5476.7|5474.7|1781
1584096900000|2020-03-13 10:55:00|5491.2|5489.2|5487.2|5485.2|5501.4|5499.4|5485.7|5483.7|1756
1584097200000|2020-03-13 11:00:00|5486.9|5484.9|5495.9|5493.9|5496.9|5494.9|5484.9|5482.9|1656
1584097500000|2020-03-13 11:05:00|5496.2|5494.2|5520.4|5518.4|5523.2|5521.2|5492.2|5490.2|1901
1584097800000|2020-03-13 11:10:00|5520.7|5518.7|5560.7|5558.7|5562.2|5560.2|5516.7|5514.7|2651
1584098100000|2020-03-13 11:15:00|5560.4|5558.4|5586.2|5584.2|5599.2|5597.2|5558.2|5556.2|2184
1584098400000|2020-03-13 11:20:00|5585.4|5583.4|5562.9|5560.9|5588.2|5586.2|5553.2|5551.2|1555
1584098700000|2020-03-13 11:25:00|5562.7|5560.7|5570.7|5568.7|5578.7|5576.7|5557.4|5555.4|1308
1584099000000|2020-03-13 11:30:00|5570.4|5568.4|5609.2|5607.2|5614.7|5612.7|5569.9|5567.9|1242
1584099300000|2020-03-13 11:35:00|5609.7|5607.7|5599.4|5597.4|5609.9|5607.9|5581.2|5579.2|1720
1584099600000|2020-03-13 11:40:00|5599.2|5597.2|5628.2|5626.2|5643.2|5641.2|5597.7|5595.7|1389
1584099900000|2020-03-13 11:45:00|5627.9|5625.9|5608.2|5606.2|5639.4|5637.4|5605.2|5603.2|1902
1584100200000|2020-03-13 11:50:00|5606.9|5604.9|5616.2|5614.2|5630.4|5628.4|5604.7|5602.7|1233
1584100500000|2020-03-13 11:55:00|5615.9|5613.9|5615.4|5613.4|5625.2|5623.2|5610.2|5608.2|1579
1584100800000|2020-03-13 12:00:00|5616.9|5614.9|5625.9|5623.9|5626.7|5624.7|5587.7|5585.7|2994
1584101100000|2020-03-13 12:05:00|5627.2|5625.2|5632.7|5630.7|5635.9|5633.9|5617.7|5615.7|1794
1584101400000|2020-03-13 12:10:00|5633.2|5631.2|5646.7|5644.7|5648.7|5646.7|5627.4|5625.4|1148
1584101700000|2020-03-13 12:15:00|5646.4|5644.4|5656.7|5654.7|5661.2|5659.2|5645.7|5643.7|1774
1584102000000|2020-03-13 12:20:00|5656.9|5654.9|5680.2|5678.2|5680.4|5678.4|5654.9|5652.9|1586
1584102300000|2020-03-13 12:25:00|5679.9|5677.9|5693.9|5691.9|5695.7|5693.7|5677.2|5675.2|2018
1584102600000|2020-03-13 12:30:00|5694.4|5692.4|5692.2|5690.2|5697.4|5695.4|5690.7|5688.7|3641
1584102900000|2020-03-13 12:35:00|5691.9|5689.9|5676.9|5674.9|5692.7|5690.7|5670.4|5668.4|2705
1584103200000|2020-03-13 12:40:00|5676.6|5674.6|5676.4|5674.4|5686.6|5684.6|5659.6|5657.6|1737
1584103500000|2020-03-13 12:45:00|5675.9|5673.9|5637.6|5635.6|5677.6|5675.6|5637.6|5635.6|1770
1584103800000|2020-03-13 12:50:00|5636.6|5634.6|5625.9|5623.9|5657.1|5655.1|5617.6|5615.6|2193
1584104100000|2020-03-13 12:55:00|5625.1|5623.1|5631.1|5629.1|5640.4|5638.4|5625.1|5623.1|1185
1584104400000|2020-03-13 13:00:00|5631.4|5629.4|5618.1|5616.1|5642.6|5640.6|5613.9|5611.9|1574
1584104700000|2020-03-13 13:05:00|5617.9|5615.9|5597.9|5595.9|5617.9|5615.9|5565.4|5563.4|3339
1584105000000|2020-03-13 13:10:00|5595.4|5593.4|5620.1|5618.1|5635.1|5633.1|5594.1|5592.1|1325
1584105300000|2020-03-13 13:15:00|5617.4|5615.4|5605.6|5603.6|5627.6|5625.6|5602.9|5600.9|1789
1584105600000|2020-03-13 13:20:00|5608.1|5606.1|5596.1|5594.1|5610.1|5608.1|5589.6|5587.6|1421
1584105900000|2020-03-13 13:25:00|5595.9|5593.9|5626.4|5624.4|5627.1|5625.1|5590.9|5588.9|1798
1584106200000|2020-03-13 13:30:00|5622.6|5620.6|5566.6|5564.6|5627.4|5625.4|5565.4|5563.4|3990
1584106500000|2020-03-13 13:35:00|5565.6|5563.6|5511.4|5509.4|5566.6|5564.6|5511.4|5509.4|2591
1584106800000|2020-03-13 13:40:00|5511.1|5509.1|5498.6|5496.6|5518.6|5516.6|5475.9|5473.9|4581
1584107100000|2020-03-13 13:45:00|5500.6|5498.6|5521.4|5519.4|5523.6|5521.6|5498.6|5496.6|4654
1584107400000|2020-03-13 13:50:00|5521.6|5519.6|5478.6|5476.6|5521.6|5519.6|5475.6|5473.6|3298
1584107700000|2020-03-13 13:55:00|5480.1|5478.1|5461.1|5459.1|5493.6|5491.6|5456.6|5454.6|3701
1584108000000|2020-03-13 14:00:00|5462.1|5460.1|5493.1|5491.1|5499.6|5497.6|5446.4|5444.4|3187
1584108300000|2020-03-13 14:05:00|5492.4|5490.4|5475.1|5473.1|5494.6|5492.6|5474.6|5472.6|3034
1584108600000|2020-03-13 14:10:00|5475.9|5473.9|5477.6|5475.6|5505.4|5503.4|5471.9|5469.9|2498
1584108900000|2020-03-13 14:15:00|5478.1|5476.1|5515.1|5513.1|5524.9|5522.9|5470.4|5468.4|3186
1584109200000|2020-03-13 14:20:00|5515.4|5513.4|5518.9|5516.9|5535.9|5533.9|5504.9|5502.9|3546
1584109500000|2020-03-13 14:25:00|5519.4|5517.4|5478.9|5476.9|5533.4|5531.4|5472.6|5470.6|1973
1584109800000|2020-03-13 14:30:00|5478.4|5476.4|5455.9|5453.9|5482.6|5480.6|5453.4|5451.4|1532
1584110100000|2020-03-13 14:35:00|5455.6|5453.6|5433.1|5431.1|5455.6|5453.6|5431.9|5429.9|2329
1584110400000|2020-03-13 14:40:00|5433.4|5431.4|5433.9|5431.9|5449.4|5447.4|5424.1|5422.1|2974
1584110700000|2020-03-13 14:45:00|5436.4|5434.4|5430.6|5428.6|5448.1|5446.1|5430.4|5428.4|2854
1584111000000|2020-03-13 14:50:00|5431.6|5429.6|5401.1|5399.1|5441.4|5439.4|5401.1|5399.1|2499
1584111300000|2020-03-13 14:55:00|5401.4|5399.4|5362.6|5360.6|5406.9|5404.9|5354.4|5352.4|2166
1584111600000|2020-03-13 15:00:00|5364.4|5362.4|5374.9|5372.9|5397.1|5395.1|5363.6|5361.6|2706
1584111900000|2020-03-13 15:05:00|5372.6|5370.6|5371.6|5369.6|5384.1|5382.1|5357.9|5355.9|2624
1584112200000|2020-03-13 15:10:00|5372.3|5370.3|5382.3|5380.3|5389.3|5387.3|5355.1|5353.1|2390
1584112500000|2020-03-13 15:15:00|5382.6|5380.6|5369.8|5367.8|5389.3|5387.3|5353.3|5351.3|2262
1584112800000|2020-03-13 15:20:00|5370.8|5368.8|5350.8|5348.8|5380.6|5378.6|5348.8|5346.8|2015
1584113100000|2020-03-13 15:25:00|5351.1|5349.1|5321.8|5319.8|5357.6|5355.6|5321.1|5319.1|3128
1584113400000|2020-03-13 15:30:00|5322.3|5320.3|5288.8|5286.8|5340.1|5338.1|5285.1|5283.1|4559
1584113700000|2020-03-13 15:35:00|5288.6|5286.6|5308.3|5306.3|5321.1|5319.1|5288.6|5286.6|3971
1584114000000|2020-03-13 15:40:00|5308.6|5306.6|5295.3|5293.3|5310.6|5308.6|5293.6|5291.6|3867
1584114300000|2020-03-13 15:45:00|5296.3|5294.3|5278.3|5276.3|5302.8|5300.8|5276.8|5274.8|3591
1584114600000|2020-03-13 15:50:00|5278.1|5276.1|5287.6|5285.6|5298.6|5296.6|5274.8|5272.8|3969
1584114900000|2020-03-13 15:55:00|5286.8|5284.8|5343.3|5341.3|5368.1|5366.1|5286.6|5284.6|5430
1584115200000|2020-03-13 16:00:00|5343.6|5341.6|5319.1|5317.1|5351.6|5349.6|5309.1|5307.1|3291
1584115500000|2020-03-13 16:05:00|5319.3|5317.3|5325.6|5323.6|5342.1|5340.1|5307.3|5305.3|2525
1584115800000|2020-03-13 16:10:00|5319.6|5317.6|5334.1|5332.1|5343.1|5341.1|5313.8|5311.8|3085
1584116100000|2020-03-13 16:15:00|5333.8|5331.8|5327.8|5325.8|5349.6|5347.6|5318.1|5316.1|3766
1584116400000|2020-03-13 16:20:00|5328.1|5326.1|5332.1|5330.1|5343.1|5341.1|5324.1|5322.1|4211
1584116700000|2020-03-13 16:25:00|5332.3|5330.3|5323.1|5320.1|5347.1|5345.1|5321.3|5319.3|8502
1584117000000|2020-03-13 16:30:00|5325.3|5322.3|5368.1|5365.1|5403.6|5400.6|5321.8|5318.8|14856
1584117300000|2020-03-13 16:35:00|5369.8|5366.8|5368.6|5365.6|5373.8|5370.8|5351.1|5348.1|5798
1584117600000|2020-03-13 16:40:00|5369.1|5366.1|5395.6|5392.6|5395.6|5392.6|5365.3|5362.3|3184
1584117900000|2020-03-13 16:45:00|5396.1|5393.1|5416.8|5413.8|5419.1|5416.1|5394.6|5391.6|1317
1584118200000|2020-03-13 16:50:00|5417.1|5414.1|5437.6|5434.6|5449.6|5446.6|5414.8|5411.8|1573
1584118500000|2020-03-13 16:55:00|5436.8|5433.8|5404.8|5401.8|5450.1|5447.1|5403.6|5400.6|1995
1584118800000|2020-03-13 17:00:00|5406.1|5403.1|5404.6|5401.6|5434.6|5431.6|5398.1|5395.1|1399
1584119100000|2020-03-13 17:05:00|5404.1|5401.1|5411.1|5408.1|5422.6|5419.6|5397.3|5394.3|622
1584119400000|2020-03-13 17:10:00|5410.8|5407.8|5416.1|5413.1|5424.3|5421.3|5396.8|5393.8|1431
1584119700000|2020-03-13 17:15:00|5416.3|5413.3|5426.1|5423.1|5432.1|5429.1|5406.6|5403.6|815
1584120000000|2020-03-13 17:20:00|5426.3|5423.3|5443.6|5440.6|5444.3|5441.3|5423.3|5420.3|553
1584120300000|2020-03-13 17:25:00|5443.3|5440.3|5441.1|5438.1|5447.1|5444.1|5437.6|5434.6|1125
1584120600000|2020-03-13 17:30:00|5440.8|5437.8|5431.3|5428.3|5457.1|5454.1|5429.3|5426.3|867
1584120900000|2020-03-13 17:35:00|5431.6|5428.6|5452.3|5449.3|5453.1|5450.1|5426.1|5423.1|339
1584121200000|2020-03-13 17:40:00|5451.6|5448.6|5468.3|5465.3|5472.8|5469.8|5451.6|5448.6|1172
1584121500000|2020-03-13 17:45:00|5469.3|5466.3|5487.1|5484.1|5487.3|5484.3|5466.3|5463.3|1048
1584121800000|2020-03-13 17:50:00|5486.3|5483.3|5493.8|5490.8|5499.1|5496.1|5480.6|5477.6|507
1584122100000|2020-03-13 17:55:00|5493.6|5490.6|5504.3|5501.3|5506.3|5503.3|5484.6|5481.6|527
1584122400000|2020-03-13 18:00:00|5503.8|5500.8|5477.1|5474.1|5505.1|5502.1|5475.8|5472.8|728
1584122700000|2020-03-13 18:05:00|5477.3|5474.3|5474.1|5471.1|5481.1|5478.1|5457.3|5454.3|1197
1584123000000|2020-03-13 18:10:00|5473.8|5470.8|5482.1|5479.1|5487.3|5484.3|5469.3|5466.3|915
1584123300000|2020-03-13 18:15:00|5483.1|5480.1|5489.1|5486.1|5499.3|5496.3|5482.3|5479.3|991
1584123600000|2020-03-13 18:20:00|5488.8|5485.8|5475.1|5472.1|5496.3|5493.3|5464.6|5461.6|1063
1584123900000|2020-03-13 18:25:00|5474.8|5471.8|5466.8|5463.8|5476.6|5473.6|5463.8|5460.8|510
1584124200000|2020-03-13 18:30:00|5466.6|5463.6|5463.3|5460.3|5467.8|5464.8|5454.3|5451.3|565
1584124500000|2020-03-13 18:35:00|5464.1|5461.1|5430.3|5427.3|5467.6|5464.6|5427.3|5424.3|670
1584124800000|2020-03-13 18:40:00|5430.6|5427.6|5495.3|5492.3|5497.8|5494.8|5420.6|5417.6|898
1584125100000|2020-03-13 18:45:00|5495.6|5492.6|5494.3|5491.3|5508.1|5505.1|5482.1|5479.1|612
1584125400000|2020-03-13 18:50:00|5494.1|5491.1|5500.1|5497.1|5505.6|5502.6|5484.3|5481.3|334
1584125700000|2020-03-13 18:55:00|5499.8|5496.8|5520.1|5517.1|5523.6|5520.6|5496.6|5493.6|375
1584126000000|2020-03-13 19:00:00|5519.1|5516.1|5531.6|5528.6|5535.6|5532.6|5508.6|5505.6|644
1584126300000|2020-03-13 19:05:00|5531.3|5528.3|5532.8|5529.8|5544.6|5541.6|5528.6|5525.6|443
1584126600000|2020-03-13 19:10:00|5532.6|5529.6|5542.3|5539.3|5543.3|5540.3|5518.8|5515.8|539
1584126900000|2020-03-13 19:15:00|5542.6|5539.6|5549.1|5546.1|5556.1|5553.1|5531.6|5528.6|520
1584127200000|2020-03-13 19:20:00|5548.8|5545.8|5559.1|5556.1|5570.6|5567.6|5535.1|5532.1|474
1584127500000|2020-03-13 19:25:00|5559.6|5556.6|5572.1|5569.1|5582.3|5579.3|5556.1|5553.1|798
1584127800000|2020-03-13 19:30:00|5573.1|5570.1|5525.6|5522.6|5584.8|5581.8|5506.3|5503.3|1377
1584128100000|2020-03-13 19:35:00|5526.6|5523.6|5566.3|5563.3|5571.6|5568.6|5508.1|5505.1|661
1584128400000|2020-03-13 19:40:00|5565.8|5562.8|5613.1|5610.1|5614.6|5611.6|5560.6|5557.6|1007
1584128700000|2020-03-13 19:45:00|5612.8|5609.8|5643.3|5640.3|5645.6|5642.6|5611.3|5608.3|523
1584129000000|2020-03-13 19:50:00|5643.8|5640.8|5677.3|5674.3|5677.3|5674.3|5643.3|5640.3|1144
1584129300000|2020-03-13 19:55:00|5677.8|5674.8|5683.6|5680.6|5688.1|5685.1|5656.8|5653.8|1526
1584129600000|2020-03-13 20:00:00|5684.1|5681.1|5666.1|5663.1|5693.1|5690.1|5664.3|5661.3|519
1584129900000|2020-03-13 20:05:00|5663.6|5660.6|5668.3|5665.3|5677.1|5674.1|5661.8|5658.8|422
1584130200000|2020-03-13 20:10:00|5670.6|5667.6|5698.6|5695.6|5699.8|5696.8|5670.6|5667.6|384
1584130500000|2020-03-13 20:15:00|5698.3|5695.3|5671.1|5668.1|5698.6|5695.6|5671.1|5668.1|76
1584130800000|2020-03-13 20:20:00|5670.3|5667.3|5644.1|5641.1|5670.3|5667.3|5643.8|5640.8|145
1584131100000|2020-03-13 20:25:00|5644.3|5641.3|5650.3|5647.3|5650.8|5647.8|5644.3|5641.3|42
1584131400000|2020-03-13 20:30:00|5650.1|5647.1|5620.1|5617.1|5650.3|5647.3|5617.3|5614.3|291
1584131700000|2020-03-13 20:35:00|5620.6|5617.6|5648.1|5645.1|5662.1|5659.1|5620.6|5617.6|167
1584132000000|2020-03-13 20:40:00|5646.6|5643.6|5633.6|5630.6|5653.6|5650.6|5633.3|5630.3|147
1584132300000|2020-03-13 20:45:00|5633.3|5630.3|5631.1|5628.1|5639.8|5636.8|5630.6|5627.6|88
1584132600000|2020-03-13 20:50:00|5630.3|5627.3|5639.1|5636.1|5647.1|5644.1|5630.3|5627.3|136
1584132900000|2020-03-13 20:55:00|5638.8|5635.8|5677.1|5672.1|5681.1|5678.1|5638.8|5635.8|118
1584309900000|2020-03-15 22:05:00|5533.5|5528.5|5460.3|5453.3|5562.5|5557.5|5455.3|5448.3|0
1584310200000|2020-03-15 22:10:00|5462.2|5455.2|5422.7|5415.7|5465.9|5458.9|5418.2|5411.2|0
1584310500000|2020-03-15 22:15:00|5422.2|5415.2|5415.3|5408.3|5422.8|5415.8|5407.4|5400.4|0
1584310800000|2020-03-15 22:20:00|5415.9|5408.9|5405.9|5398.9|5415.9|5408.9|5405.9|5398.9|0
1584311100000|2020-03-15 22:25:00|5406.5|5399.5|5407.4|5397.4|5407.4|5399.5|5405.9|5397.4|0
1584311400000|2020-03-15 22:30:00|5403.4|5393.4|5395.4|5385.4|5403.4|5393.4|5395.4|5385.4|0
1584311700000|2020-03-15 22:35:00|5397.4|5387.4|5400.4|5390.4|5400.4|5390.4|5397.4|5387.4|0
1584312000000|2020-03-15 22:40:00|5398.4|5388.4|5391.4|5381.4|5398.4|5388.4|5391.4|5381.4|0
1584312600000|2020-03-15 22:50:00|5383.4|5373.4|5362.4|5352.4|5383.4|5373.4|5362.4|5352.4|0
1584312900000|2020-03-15 22:55:00|5355.4|5345.4|5323.6|5313.6|5355.4|5345.4|5323.1|5313.1|0
1584313200000|2020-03-15 23:00:00|5323.5|5313.5|5376.4|5366.4|5379|5369|5323.5|5313.5|0
1584313500000|2020-03-15 23:05:00|5376.3|5366.3|5356.6|5346.6|5376.3|5366.3|5356.6|5346.6|0
1584313800000|2020-03-15 23:10:00|5348.6|5338.6|5340.1|5330.1|5348.6|5338.6|5340.1|5330.1|0
1584314100000|2020-03-15 23:15:00|5340|5330|5334.2|5324.2|5340.1|5330.1|5334.1|5324.1|0
1584314400000|2020-03-15 23:20:00|5334.1|5324.1|5319.3|5309.3|5334.4|5324.4|5319.2|5309.2|0
1584314700000|2020-03-15 23:25:00|5321.3|5311.3|5333.1|5323.1|5333.1|5323.1|5321.3|5311.3|0
1584315000000|2020-03-15 23:30:00|5333.2|5323.2|5332.6|5322.6|5333.2|5323.2|5331|5321|0
1584315300000|2020-03-15 23:35:00|5332.9|5322.9|5349.3|5339.3|5349.3|5339.3|5332.9|5322.9|0
1584315600000|2020-03-15 23:40:00|5349.4|5339.4|5357.6|5347.6|5357.6|5347.6|5348.4|5338.4|0
1584315900000|2020-03-15 23:45:00|5357.7|5347.7|5357.9|5347.9|5358.2|5348.2|5357.7|5347.7|0
1584316200000|2020-03-15 23:50:00|5358|5348|5362.9|5352.9|5362.9|5352.9|5357.8|5347.8|0
1584316500000|2020-03-15 23:55:00|5363.1|5353.1|5368|5358|5368.1|5358.1|5363.1|5353.1|0
1584316800000|2020-03-16 00:00:00|5371|5361|5374.4|5364.4|5374.4|5364.4|5371|5361|0
1584317100000|2020-03-16 00:05:00|5374.3|5364.3|5373.7|5363.7|5374.3|5364.3|5373.7|5363.7|0
1584317400000|2020-03-16 00:10:00|5373.6|5363.6|5373.5|5363.5|5373.6|5363.6|5373.5|5363.5|0
1584317700000|2020-03-16 00:15:00|5239|5229|5244.8|5234.8|5258.1|5248.1|5232.3|5222.3|0
1584318000000|2020-03-16 00:20:00|5245.6|5235.6|5240.5|5230.5|5248.9|5238.9|5218.7|5208.7|0
1584318300000|2020-03-16 00:25:00|5242.2|5232.2|5287.3|5280.3|5289.1|5282.1|5241.4|5231.4|0
1584318600000|2020-03-16 00:30:00|5282.3|5275.3|5289.7|5282.7|5297.6|5290.6|5264.9|5257.9|0
1584318900000|2020-03-16 00:35:00|5291.4|5284.4|5284.9|5277.9|5293.7|5286.7|5275.8|5268.8|0
1584319200000|2020-03-16 00:40:00|5284.1|5277.1|5291.8|5284.8|5293.4|5286.4|5282.1|5275.1|0
1584319500000|2020-03-16 00:45:00|5288.5|5281.5|5290.1|5283.1|5300.8|5293.8|5286.8|5279.8|0
1584319800000|2020-03-16 00:50:00|5291.8|5284.8|5295.1|5288.1|5303.3|5296.3|5285.2|5278.2|0
1584320100000|2020-03-16 00:55:00|5293.4|5286.4|5285.6|5278.6|5298.4|5291.4|5281.9|5274.9|0
1584320400000|2020-03-16 01:00:00|5286.4|5279.4|5319.6|5313.6|5338.1|5332.1|5276.3|5270.3|1830
1584320700000|2020-03-16 01:05:00|5320.3|5314.3|5252.1|5246.1|5335.8|5329.8|5252.1|5246.1|261
1584321000000|2020-03-16 01:10:00|5248.8|5242.8|5226.1|5220.1|5257.6|5251.6|5225.1|5219.1|152
1584321300000|2020-03-16 01:15:00|5226.3|5220.3|5225.1|5219.1|5247.6|5241.6|5221.3|5215.3|76
1584321600000|2020-03-16 01:20:00|5225.3|5219.3|5234.1|5228.1|5242.3|5236.3|5219.6|5213.6|80
1584321900000|2020-03-16 01:25:00|5231.3|5225.3|5221.3|5215.3|5235.1|5229.1|5219.8|5213.8|38
1584322200000|2020-03-16 01:30:00|5221.1|5215.1|5219.6|5213.6|5221.1|5215.1|5206.8|5200.8|51
1584322500000|2020-03-16 01:35:00|5217.6|5211.6|5220.3|5214.3|5223.1|5217.1|5209.3|5203.3|79
1584322800000|2020-03-16 01:40:00|5221.3|5215.3|5211.6|5205.6|5223.3|5217.3|5211.1|5205.1|47
1584323100000|2020-03-16 01:45:00|5211.3|5205.3|5218.8|5212.8|5219.6|5213.6|5208.6|5202.6|87
1584323400000|2020-03-16 01:50:00|5219.1|5213.1|5237.6|5231.6|5237.6|5231.6|5218.3|5212.3|136
1584323700000|2020-03-16 01:55:00|5234.8|5228.8|5250.3|5244.3|5265.8|5259.8|5234.8|5228.8|41
1584324000000|2020-03-16 02:00:00|5250.1|5244.1|5256.1|5250.1|5266.8|5260.8|5249.6|5243.6|34
1584324300000|2020-03-16 02:05:00|5255.8|5249.8|5240.1|5234.1|5255.8|5249.8|5235.8|5229.8|40
1584324600000|2020-03-16 02:10:00|5239.8|5233.8|5246.3|5240.3|5246.8|5240.8|5236.8|5230.8|7
1584324900000|2020-03-16 02:15:00|5249.1|5243.1|5235.6|5229.6|5253.1|5247.1|5235.6|5229.6|33
1584325200000|2020-03-16 02:20:00|5233.6|5227.6|5225.8|5219.8|5233.6|5227.6|5224.8|5218.8|2
1584325500000|2020-03-16 02:25:00|5225.3|5219.3|5223.1|5217.1|5226.8|5220.8|5222.8|5216.8|18
1584325800000|2020-03-16 02:30:00|5222.6|5216.6|5217.6|5211.6|5222.8|5216.8|5215.6|5209.6|65
1584326100000|2020-03-16 02:35:00|5217.1|5211.1|5224.3|5218.3|5229.6|5223.6|5215.8|5209.8|72
1584326400000|2020-03-16 02:40:00|5223.6|5217.6|5223.3|5217.3|5223.6|5217.6|5216.6|5210.6|10
1584326700000|2020-03-16 02:45:00|5223.1|5217.1|5218.8|5212.8|5223.8|5217.8|5218.8|5212.8|24
1584327000000|2020-03-16 02:50:00|5219.1|5213.1|5214.8|5208.8|5220.6|5214.6|5210.1|5204.1|56
1584327300000|2020-03-16 02:55:00|5217.3|5211.3|5215.3|5209.3|5218.8|5212.8|5211.3|5205.3|22
1584327600000|2020-03-16 03:00:00|5215.1|5209.1|5209.6|5203.6|5215.8|5209.8|5209.6|5203.6|15
1584327900000|2020-03-16 03:05:00|5209.8|5203.8|5217.8|5211.8|5217.8|5211.8|5209.8|5203.8|12
1584328200000|2020-03-16 03:10:00|5218.1|5212.1|5232.3|5226.3|5232.3|5226.3|5218.1|5212.1|73
1584328500000|2020-03-16 03:15:00|5232.1|5226.1|5230.8|5224.8|5234.6|5228.6|5229.6|5223.6|26
1584328800000|2020-03-16 03:20:00|5231.3|5225.3|5227.1|5221.1|5233.6|5227.6|5226.6|5220.6|20
1584329100000|2020-03-16 03:25:00|5226.8|5220.8|5240.8|5234.8|5240.8|5234.8|5225.1|5219.1|23
1584329400000|2020-03-16 03:30:00|5244.8|5238.8|5250.3|5244.3|5256.1|5250.1|5244.8|5238.8|86
1584329700000|2020-03-16 03:35:00|5250.1|5244.1|5253.8|5247.8|5253.8|5247.8|5246.8|5240.8|46
1584330000000|2020-03-16 03:40:00|5254.1|5248.1|5240.6|5234.6|5254.1|5248.1|5240.6|5234.6|52
1584330300000|2020-03-16 03:45:00|5240.3|5234.3|5245.1|5239.1|5245.8|5239.8|5240.3|5234.3|57
1584330600000|2020-03-16 03:50:00|5244.8|5238.8|5233.8|5227.8|5244.8|5238.8|5233.6|5227.6|35
1584330900000|2020-03-16 03:55:00|5234.1|5228.1|5238.8|5232.8|5239.1|5233.1|5233.8|5227.8|25
1584331200000|2020-03-16 04:00:00|5239.1|5233.1|5246.8|5240.8|5248.6|5242.6|5239.1|5233.1|118
1584331500000|2020-03-16 04:05:00|5248.6|5242.6|5246.3|5240.3|5249.8|5243.8|5244.6|5238.6|54
1584331800000|2020-03-16 04:10:00|5246.1|5240.1|5240.3|5234.3|5246.1|5240.1|5240.1|5234.1|36
1584332100000|2020-03-16 04:15:00|5240.1|5234.1|5243.3|5237.3|5243.6|5237.6|5235.6|5229.6|28
1584332400000|2020-03-16 04:20:00|5243.8|5237.8|5242.3|5236.3|5247.3|5241.3|5241.3|5235.3|72
1584332700000|2020-03-16 04:25:00|5241.3|5235.3|5227.3|5221.3|5241.3|5235.3|5222.1|5216.1|75
1584333000000|2020-03-16 04:30:00|5227.6|5221.6|5227.1|5221.1|5227.6|5221.6|5227.1|5221.1|5
1584333300000|2020-03-16 04:35:00|5223.6|5217.6|5224.3|5218.3|5224.3|5218.3|5223.6|5217.6|90
1584333600000|2020-03-16 04:40:00|5224.6|5218.6|5228.6|5222.6|5228.6|5222.6|5224.6|5218.6|21
1584333900000|2020-03-16 04:45:00|5228.8|5222.8|5220.3|5214.3|5228.8|5222.8|5219.8|5213.8|31
1584334200000|2020-03-16 04:50:00|5220.1|5214.1|5221.3|5215.3|5221.3|5215.3|5219.1|5213.1|47
1584334500000|2020-03-16 04:55:00|5221.6|5215.6|5220.8|5214.8|5222.1|5216.1|5213.3|5207.3|39
1584334800000|2020-03-16 05:00:00|5220.6|5214.6|5207.1|5201.1|5220.8|5214.8|5206.8|5200.8|29
1584335100000|2020-03-16 05:05:00|5209.8|5203.8|5212.1|5206.1|5212.6|5206.6|5192.6|5186.6|320
1584335400000|2020-03-16 05:10:00|5211.1|5205.1|5203.1|5197.1|5211.6|5205.6|5201.8|5195.8|52
1584335700000|2020-03-16 05:15:00|5203.3|5197.3|5205.8|5199.8|5207.8|5201.8|5201.6|5195.6|68
1584336000000|2020-03-16 05:20:00|5206.8|5200.8|5205.6|5199.6|5211.3|5205.3|5202.6|5196.6|104
1584336300000|2020-03-16 05:25:00|5203.3|5197.3|5194.6|5188.6|5203.6|5197.6|5188.6|5182.6|48
1584336600000|2020-03-16 05:30:00|5194.3|5188.3|5190.3|5184.3|5198.3|5192.3|5184.8|5178.8|38
1584336900000|2020-03-16 05:35:00|5191.1|5185.1|5198.8|5192.8|5201.1|5195.1|5189.6|5183.6|49
1584337200000|2020-03-16 05:40:00|5198.6|5192.6|5194.1|5188.1|5198.6|5192.6|5186.6|5180.6|43
1584337500000|2020-03-16 05:45:00|5194.3|5188.3|5199.3|5193.3|5203.1|5197.1|5194.3|5188.3|50
1584337800000|2020-03-16 05:50:00|5199.8|5193.8|5191.6|5185.6|5208.1|5202.1|5191.6|5185.6|55
1584338100000|2020-03-16 05:55:00|5190.8|5184.8|5179.3|5173.3|5190.8|5184.8|5178.6|5172.6|72
1584338400000|2020-03-16 06:00:00|5179.1|5173.1|5179.3|5173.3|5189.1|5183.1|5179.1|5173.1|26
1584338700000|2020-03-16 06:05:00|5179.1|5173.1|5178.8|5172.8|5188.1|5182.1|5178.3|5172.3|43
1584339000000|2020-03-16 06:10:00|5178.6|5172.6|5182.3|5176.3|5182.8|5176.8|5174.1|5168.1|71
1584339300000|2020-03-16 06:15:00|5181.8|5175.8|5189.6|5183.6|5189.6|5183.6|5178.6|5172.6|33
1584339600000|2020-03-16 06:20:00|5189.3|5183.3|5200.1|5194.1|5205.8|5199.8|5181.3|5175.3|185
1584339900000|2020-03-16 06:25:00|5199.8|5193.8|5208.3|5202.3|5211.3|5205.3|5196.3|5190.3|121
1584340200000|2020-03-16 06:30:00|5208.8|5202.8|5181.1|5175.1|5208.8|5202.8|5165.1|5159.1|144
1584340500000|2020-03-16 06:35:00|5180.8|5174.8|5173.6|5167.6|5188.1|5182.1|5173.1|5167.1|31
1584340800000|2020-03-16 06:40:00|5173.8|5167.8|5184.8|5179.8|5188.3|5183.3|5173.3|5167.3|142
1584341100000|2020-03-16 06:45:00|5185.1|5180.1|5179.1|5174.1|5188.6|5183.6|5175.6|5170.6|87
1584341400000|2020-03-16 06:50:00|5179.3|5174.3|5170.8|5165.8|5193.3|5188.3|5170.6|5165.6|119
1584341700000|2020-03-16 06:55:00|5170.3|5165.3|5144.1|5139.1|5170.3|5165.3|5142.3|5137.3|355
1584342000000|2020-03-16 07:00:00|5143.6|5139.6|5138.1|5134.1|5174.8|5170.8|5127.1|5123.1|588
1584342300000|2020-03-16 07:05:00|5135.8|5131.8|5121.1|5117.1|5146.1|5142.1|5103.3|5099.3|1212
1584342600000|2020-03-16 07:10:00|5122.1|5118.1|5023.8|5019.8|5122.1|5118.1|4993.1|4989.1|973
1584342900000|2020-03-16 07:15:00|5023.1|5019.1|5097.6|5093.6|5114.6|5110.6|5021.8|5017.8|619
1584343200000|2020-03-16 07:20:00|5096.8|5092.8|5062.1|5058.1|5113.3|5109.3|5045.1|5041.1|537
1584343500000|2020-03-16 07:25:00|5062.6|5058.6|5072.8|5068.8|5076.1|5072.1|5033.8|5029.8|448
1584343800000|2020-03-16 07:30:00|5073.1|5069.1|5072.8|5068.8|5098.3|5094.3|5071.8|5067.8|197
1584344100000|2020-03-16 07:35:00|5071.1|5067.1|5076.6|5072.6|5086.8|5082.8|5065.6|5061.6|328
1584344400000|2020-03-16 07:40:00|5076.8|5072.8|5096.8|5092.8|5107.8|5103.8|5076.8|5072.8|886
1584344700000|2020-03-16 07:45:00|5091.6|5087.6|5109.1|5105.1|5110.8|5106.8|5076.8|5072.8|423
1584345000000|2020-03-16 07:50:00|5111.8|5107.8|5079.3|5075.3|5111.8|5107.8|5079.1|5075.1|467
1584345300000|2020-03-16 07:55:00|5079.1|5075.1|5093.6|5089.6|5093.6|5089.6|5063.6|5059.6|795
1584345600000|2020-03-16 08:00:00|5093.1|5090.1|5102.3|5099.3|5137.8|5134.8|5093.1|5090.1|2935
1584345900000|2020-03-16 08:05:00|5100.6|5097.6|5122.3|5119.3|5128.6|5125.6|5097.8|5094.8|1697
1584346200000|2020-03-16 08:10:00|5121.8|5118.8|5071.1|5068.1|5127.8|5124.8|5070.3|5067.3|2309
1584346500000|2020-03-16 08:15:00|5070.3|5067.3|5072.8|5069.8|5097.8|5094.8|5070.1|5067.1|1841
1584346800000|2020-03-16 08:20:00|5074.8|5071.8|5055.6|5052.6|5084.6|5081.6|5047.6|5044.6|1819
1584347100000|2020-03-16 08:25:00|5056.8|5053.8|4965.8|4962.8|5058.1|5055.1|4965.8|4962.8|1658
1584347400000|2020-03-16 08:30:00|4965.6|4962.6|4941.1|4938.1|4975.3|4972.3|4927.3|4924.3|2187
1584347700000|2020-03-16 08:35:00|4940.8|4937.8|4952.1|4947.1|4953.3|4948.3|4842.3|4837.8|2082
1584348000000|2020-03-16 08:40:00|4952.3|4947.3|4993.1|4989.1|4993.3|4989.3|4937.3|4933.3|1709
1584348300000|2020-03-16 08:45:00|4991.1|4987.1|4975.3|4971.3|5001.3|4997.3|4972.1|4968.1|1825
1584348600000|2020-03-16 08:50:00|4975.6|4971.6|4994.3|4990.3|5000.1|4996.1|4966.6|4962.6|2139
1584348900000|2020-03-16 08:55:00|4994.6|4990.6|5018.6|5014.6|5041.8|5037.8|4987.3|4983.3|1688
1584349200000|2020-03-16 09:00:00|5018.8|5014.8|4973.3|4969.3|5025.6|5021.6|4971.1|4967.1|2807
1584349500000|2020-03-16 09:05:00|4972.8|4968.8|4999.1|4995.1|5003.8|4999.8|4965.1|4961.1|1710
1584349800000|2020-03-16 09:10:00|5001.8|4997.8|5032.6|5028.6|5032.6|5028.6|4987.8|4983.8|2074
1584350100000|2020-03-16 09:15:00|5033.1|5029.1|5055.1|5051.1|5059.1|5055.1|5022.1|5018.1|2088
1584350400000|2020-03-16 09:20:00|5053.8|5049.8|5087.6|5084.6|5090.8|5087.8|5051.3|5047.3|2818
1584350700000|2020-03-16 09:25:00|5086.8|5083.8|5119.1|5116.1|5124.8|5121.8|5078.1|5075.1|2294
1584351000000|2020-03-16 09:30:00|5119.3|5116.3|5075.3|5072.3|5121.3|5118.3|5071.3|5068.3|1912
1584351300000|2020-03-16 09:35:00|5075.8|5072.8|5071.6|5068.6|5089.6|5086.6|5071.3|5068.3|1969
1584351600000|2020-03-16 09:40:00|5071.3|5068.3|5052.6|5049.6|5076.8|5073.8|5049.1|5046.1|2444
1584351900000|2020-03-16 09:45:00|5055.3|5052.3|5056.1|5053.1|5081.3|5078.3|5055.3|5052.3|5560
1584352200000|2020-03-16 09:50:00|5057.1|5054.1|5054.1|5051.1|5065.1|5062.1|5051.8|5048.8|2520
1584352500000|2020-03-16 09:55:00|5054.3|5051.3|5056.3|5053.3|5065.8|5062.8|5053.1|5050.1|2093
1584352800000|2020-03-16 10:00:00|5057.1|5054.1|5056.3|5053.3|5065.8|5062.8|5053.6|5050.6|1400
1584353100000|2020-03-16 10:05:00|5056.8|5053.8|5045.1|5042.1|5060.1|5057.1|5023.6|5020.6|2060
1584353400000|2020-03-16 10:10:00|5045.3|5042.3|5051.3|5048.3|5062.8|5059.8|5045.3|5042.3|2970
1584353700000|2020-03-16 10:15:00|5051.1|5048.1|5055.8|5052.8|5056.6|5053.6|5038.8|5035.8|2591
1584354000000|2020-03-16 10:20:00|5056.1|5053.1|5048.1|5045.1|5064.3|5061.3|5038.6|5035.6|3453
1584354300000|2020-03-16 10:25:00|5047.3|5044.3|5041.8|5038.8|5051.6|5048.6|5029.3|5026.3|2727
1584354600000|2020-03-16 10:30:00|5042.8|5039.8|5040.1|5037.1|5050.3|5047.3|5040.1|5037.1|1479
1584354900000|2020-03-16 10:35:00|5040.3|5037.3|5035.8|5032.8|5050.1|5047.1|5028.6|5025.6|1931
1584355200000|2020-03-16 10:40:00|5036.1|5033.1|5028.1|5025.1|5038.1|5035.1|5024.3|5021.3|2068
1584355500000|2020-03-16 10:45:00|5027.1|5024.1|5028.6|5025.6|5039.8|5036.8|5024.1|5021.1|1871
1584355800000|2020-03-16 10:50:00|5028.8|5025.8|5039.8|5036.8|5043.8|5040.8|5020.6|5017.6|1885
1584356100000|2020-03-16 10:55:00|5039.6|5036.6|5037.6|5034.6|5047.6|5044.6|5036.8|5033.8|2480
1584356400000|2020-03-16 11:00:00|5042.8|5039.8|5045.6|5042.6|5058.8|5055.8|5042.3|5039.3|2747
1584356700000|2020-03-16 11:05:00|5046.1|5043.1|5048.1|5045.1|5048.1|5045.1|5034.1|5031.1|1956
1584357000000|2020-03-16 11:10:00|5048.3|5045.3|5033.6|5030.6|5048.8|5045.8|5028.8|5025.8|2327
1584357300000|2020-03-16 11:15:00|5033.3|5030.3|5032.6|5029.6|5041.6|5038.6|5031.3|5028.3|1704
1584357600000|2020-03-16 11:20:00|5032.8|5029.8|5029.6|5026.6|5042.1|5039.1|5018.1|5015.1|2308
1584357900000|2020-03-16 11:25:00|5029.3|5026.3|5010.1|5007.1|5034.1|5031.1|5009.3|5006.3|2199
1584358200000|2020-03-16 11:30:00|5009.6|5006.6|5010.8|5007.8|5014.6|5011.6|5004.1|5001.1|2081
1584358500000|2020-03-16 11:35:00|5011.1|5008.1|4996.1|4993.1|5011.6|5008.6|4992.8|4989.8|1797
1584358800000|2020-03-16 11:40:00|4995.8|4992.8|4997.6|4994.6|5001.8|4998.8|4988.3|4985.3|1683
1584359100000|2020-03-16 11:45:00|4997.3|4994.3|5001.3|4998.3|5002.8|4999.8|4989.3|4986.3|1920
1584359400000|2020-03-16 11:50:00|4999.1|4996.1|4993.1|4990.1|5004.8|5001.8|4986.8|4983.8|2006
1584359700000|2020-03-16 11:55:00|4993.3|4990.3|4987.8|4984.8|5001.3|4998.3|4981.3|4978.3|2718
1584360000000|2020-03-16 12:00:00|4987.1|4984.1|5019.1|5016.1|5040.3|5037.3|4987.1|4984.1|2695
1584360300000|2020-03-16 12:05:00|5018.8|5015.8|4999.8|4996.8|5020.3|5017.3|4995.6|4992.6|1181
1584360600000|2020-03-16 12:10:00|5002.3|4999.3|4985.6|4982.6|5002.3|4999.3|4982.6|4979.6|2338
1584360900000|2020-03-16 12:15:00|4985.3|4982.3|5004.8|5001.8|5005.3|5002.3|4983.6|4980.6|2799
1584361200000|2020-03-16 12:20:00|5004.6|5001.6|4991.1|4988.1|5006.1|5003.1|4988.8|4985.8|2532
1584361500000|2020-03-16 12:25:00|4990.8|4987.8|4987.3|4984.3|4990.8|4987.8|4982.6|4979.6|3222
1584361800000|2020-03-16 12:30:00|4987.6|4984.6|4979.8|4976.8|4987.8|4984.8|4976.3|4973.3|7401
1584362100000|2020-03-16 12:35:00|4980.1|4977.1|4965.6|4962.6|4982.3|4979.3|4960.8|4957.8|6216
1584362400000|2020-03-16 12:40:00|4965.3|4962.3|4960.3|4957.3|4968.3|4965.3|4959.6|4956.6|3652
1584362700000|2020-03-16 12:45:00|4958.8|4955.8|4961.1|4958.1|4961.1|4958.1|4919.8|4916.8|2555
1584363000000|2020-03-16 12:50:00|4960.8|4957.8|4972.3|4969.3|4984.8|4981.8|4960.8|4957.8|2083
1584363300000|2020-03-16 12:55:00|4972.1|4969.1|4976.8|4973.8|4991.1|4988.1|4968.6|4965.6|4047
1584363600000|2020-03-16 13:00:00|4977.1|4974.1|4951.1|4948.1|4982.8|4979.8|4951.1|4948.1|2659
1584363900000|2020-03-16 13:05:00|4950.8|4947.8|4967.3|4964.3|4979.3|4976.3|4943.1|4940.1|2860
1584364200000|2020-03-16 13:10:00|4967.8|4964.8|4973.6|4970.6|4979.3|4976.3|4956.6|4953.6|5264
1584364500000|2020-03-16 13:15:00|4975.6|4972.6|4962.3|4959.3|4976.1|4973.1|4952.8|4949.8|4593
1584364800000|2020-03-16 13:20:00|4962.6|4959.6|4985.1|4982.1|4995.3|4992.3|4960.6|4957.6|4434
1584365100000|2020-03-16 13:25:00|4985.3|4982.3|4970.6|4967.6|4989.6|4986.6|4967.3|4964.3|2537
1584365400000|2020-03-16 13:30:00|4966.6|4963.6|4946.3|4943.3|4966.6|4963.6|4934.3|4931.3|2719
1584365700000|2020-03-16 13:35:00|4944.3|4941.3|4910.3|4907.3|4944.3|4941.3|4909.8|4906.8|1905
1584366000000|2020-03-16 13:40:00|4910.1|4907.1|4899.8|4896.8|4914.6|4911.6|4899.3|4896.3|1682
1584366300000|2020-03-16 13:45:00|4899.1|4896.1|4942.8|4939.8|4950.1|4947.1|4897.8|4894.8|4352
1584366600000|2020-03-16 13:50:00|4943.1|4940.1|4967.8|4964.8|4971.3|4968.3|4938.3|4935.3|5777
1584366900000|2020-03-16 13:55:00|4968.6|4965.6|4996.6|4992.6|4999.1|4995.1|4966.3|4963.3|5042
1584367200000|2020-03-16 14:00:00|4996.1|4992.1|4968.6|4964.6|4999.6|4995.6|4964.1|4960.1|5947
1584367500000|2020-03-16 14:05:00|4969.3|4965.3|5013.6|5009.6|5014.1|5010.1|4963.6|4959.6|5341
1584367800000|2020-03-16 14:10:00|5014.6|5010.6|5008.8|5004.8|5018.1|5014.1|5001.3|4997.3|4668
1584368100000|2020-03-16 14:15:00|5008.1|5004.1|4990.6|4986.6|5008.6|5004.6|4982.6|4978.6|4909
1584368400000|2020-03-16 14:20:00|4990.3|4986.3|5003.1|4999.1|5018.1|5014.1|4981.6|4977.6|4699
1584368700000|2020-03-16 14:25:00|5002.8|4998.8|4999.3|4995.3|5018.1|5014.1|4983.1|4979.1|3796
1584369000000|2020-03-16 14:30:00|5000.1|4996.1|5042.1|5038.1|5043.8|5039.8|4998.6|4994.6|4522
1584369300000|2020-03-16 14:35:00|5042.8|5038.8|5056.8|5052.8|5058.3|5054.3|5033.3|5029.3|3855
1584369600000|2020-03-16 14:40:00|5057.3|5053.3|5052.6|5048.6|5064.8|5060.8|5048.1|5044.1|3838
1584369900000|2020-03-16 14:45:00|5052.8|5048.8|5059.6|5055.6|5078.6|5074.6|5052.3|5048.3|4862
1584370200000|2020-03-16 14:50:00|5059.8|5055.8|5061.6|5057.6|5066.8|5062.8|5023.8|5019.8|4119
1584370500000|2020-03-16 14:55:00|5061.1|5057.1|5032.6|5028.6|5064.1|5060.1|5012.3|5008.3|5218
1584370800000|2020-03-16 15:00:00|5031.1|5027.1|5025.1|5021.1|5042.8|5038.8|5023.8|5019.8|5107
1584371100000|2020-03-16 15:05:00|5024.1|5020.1|5057.8|5053.8|5057.8|5053.8|5022.8|5018.8|4718
1584371400000|2020-03-16 15:10:00|5057.6|5053.6|5081.1|5077.1|5091.3|5087.3|5054.3|5050.3|3759
1584371700000|2020-03-16 15:15:00|5080.8|5076.8|5085.3|5081.3|5105.1|5101.1|5080.8|5076.8|6217
1584372000000|2020-03-16 15:20:00|5085.1|5081.1|5135.3|5131.3|5160.1|5156.1|5084.3|5080.3|4371
1584372300000|2020-03-16 15:25:00|5135.1|5131.1|5158.1|5154.1|5158.6|5154.6|5129.1|5125.1|4744
1584372600000|2020-03-16 15:30:00|5155.8|5151.8|5119.1|5115.1|5170.6|5166.6|5117.8|5113.8|4139
1584372900000|2020-03-16 15:35:00|5118.8|5114.8|5141.3|5137.3|5161.1|5157.1|5113.3|5109.3|3730
1584373200000|2020-03-16 15:40:00|5140.3|5136.3|5127.1|5123.1|5146.3|5142.3|5108.8|5104.8|6512
1584373500000|2020-03-16 15:45:00|5127.6|5123.6|5136.3|5132.3|5143.8|5139.8|5108.3|5104.3|5133
1584373800000|2020-03-16 15:50:00|5136.8|5132.8|5138.8|5134.8|5147.3|5143.3|5131.8|5127.8|5350
1584374100000|2020-03-16 15:55:00|5139.1|5135.1|5154.6|5150.6|5156.8|5152.8|5109.1|5105.1|6381
1584374400000|2020-03-16 16:00:00|5154.3|5150.3|5180.3|5176.3|5181.6|5177.6|5131.6|5127.6|6725
1584374700000|2020-03-16 16:05:00|5180.6|5176.6|5182.1|5179.1|5185.6|5181.6|5170.1|5166.1|4639
1584375000000|2020-03-16 16:10:00|5181.8|5178.8|5171.1|5168.1|5192.3|5189.3|5167.8|5164.8|4747
1584375300000|2020-03-16 16:15:00|5171.3|5168.3|5158.6|5155.6|5171.6|5168.6|5157.1|5154.1|6056
1584375600000|2020-03-16 16:20:00|5158.8|5155.8|5118.8|5115.8|5160.8|5157.8|5118.8|5115.8|8214
1584375900000|2020-03-16 16:25:00|5119.1|5116.1|5091.3|5087.3|5153.8|5150.8|5091.3|5087.3|13478
1584376200000|2020-03-16 16:30:00|5092.1|5088.1|5139.3|5135.3|5154.1|5150.1|5092.1|5088.1|14914
1584376500000|2020-03-16 16:35:00|5138.1|5134.1|5127.1|5123.1|5164.8|5160.8|5118.3|5114.3|9723
1584376800000|2020-03-16 16:40:00|5127.6|5123.6|5164.1|5160.1|5170.8|5166.8|5125.3|5121.3|4162
1584377100000|2020-03-16 16:45:00|5163.8|5159.8|5142.1|5138.1|5169.6|5165.6|5138.8|5134.8|2641
1584377400000|2020-03-16 16:50:00|5142.3|5138.3|5112.1|5108.1|5144.3|5140.3|5112.1|5108.1|1389
1584377700000|2020-03-16 16:55:00|5112.3|5108.3|5111.6|5107.6|5128.8|5124.8|5109.1|5105.1|919
1584378000000|2020-03-16 17:00:00|5113.6|5109.6|5121.8|5117.8|5131.8|5127.8|5111.6|5107.6|412
1584378300000|2020-03-16 17:05:00|5122.8|5118.8|5115.1|5111.1|5124.8|5120.8|5105.1|5101.1|480
1584378600000|2020-03-16 17:10:00|5113.8|5109.8|5143.3|5139.3|5153.1|5149.1|5106.3|5102.3|914
1584378900000|2020-03-16 17:15:00|5144.1|5140.1|5108.1|5104.1|5144.3|5140.3|5103.6|5099.6|684
1584379200000|2020-03-16 17:20:00|5107.6|5103.6|5131.1|5127.1|5135.8|5131.8|5095.8|5091.8|452
1584379500000|2020-03-16 17:25:00|5130.6|5126.6|5116.3|5112.3|5130.6|5126.6|5111.6|5107.6|390
1584379800000|2020-03-16 17:30:00|5116.6|5112.6|5105.6|5101.6|5117.3|5113.3|5094.1|5090.1|574
1584380100000|2020-03-16 17:35:00|5103.1|5099.1|5089.6|5085.6|5104.3|5100.3|5083.3|5079.3|1108
1584380400000|2020-03-16 17:40:00|5088.8|5084.8|5070.8|5066.8|5089.3|5085.3|5063.3|5059.3|1174
1584380700000|2020-03-16 17:45:00|5068.1|5064.1|5071.1|5067.1|5080.6|5076.6|5061.3|5057.3|574
1584381000000|2020-03-16 17:50:00|5073.1|5069.1|5047.6|5043.6|5077.1|5073.1|5046.3|5042.3|468
1584381300000|2020-03-16 17:55:00|5047.8|5043.8|5046.8|5042.8|5064.8|5060.8|5046.3|5042.3|925
1584381600000|2020-03-16 18:00:00|5046.6|5042.6|5030.1|5026.1|5046.6|5042.6|5025.1|5021.1|735
1584381900000|2020-03-16 18:05:00|5030.3|5026.3|5015.6|5011.6|5044.3|5040.3|5014.1|5010.1|614
1584382200000|2020-03-16 18:10:00|5015.1|5011.1|5005.6|5001.6|5024.3|5020.3|4999.8|4995.8|1602
1584382500000|2020-03-16 18:15:00|5005.8|5001.8|4998.1|4994.1|5018.6|5014.6|4993.1|4989.1|462
1584382800000|2020-03-16 18:20:00|4997.3|4993.3|4999.1|4995.1|5009.8|5005.8|4992.6|4988.6|243
1584383100000|2020-03-16 18:25:00|4999.3|4995.3|5031.8|5027.8|5031.8|5027.8|4995.1|4991.1|508
1584383400000|2020-03-16 18:30:00|5031.6|5027.6|5094.8|5090.8|5096.8|5092.8|5025.6|5021.6|378
1584383700000|2020-03-16 18:35:00|5094.3|5090.3|5060.1|5056.1|5114.3|5110.3|5056.1|5052.1|635
1584384000000|2020-03-16 18:40:00|5060.6|5056.6|5052.3|5048.3|5061.1|5057.1|5040.1|5036.1|332
1584384300000|2020-03-16 18:45:00|5052.8|5048.8|5043.6|5039.6|5062.6|5058.6|5032.1|5028.1|527
1584384600000|2020-03-16 18:50:00|5043.3|5039.3|5055.3|5051.3|5065.6|5061.6|5036.1|5032.1|298
1584384900000|2020-03-16 18:55:00|5056.1|5052.1|5080.6|5076.6|5087.3|5083.3|5038.8|5034.8|386
1584385200000|2020-03-16 19:00:00|5080.3|5076.3|5079.6|5075.6|5100.6|5096.6|5066.6|5062.6|583
1584385500000|2020-03-16 19:05:00|5079.3|5075.3|5068.3|5064.3|5090.8|5086.8|5065.6|5061.6|302
1584385800000|2020-03-16 19:10:00|5068.1|5064.1|5069.1|5065.1|5079.3|5075.3|5059.6|5055.6|314
1584386100000|2020-03-16 19:15:00|5068.8|5064.8|5071.1|5067.1|5082.3|5078.3|5066.8|5062.8|230
1584386400000|2020-03-16 19:20:00|5069.8|5065.8|5057.1|5053.1|5073.6|5069.6|5046.1|5042.1|229
1584386700000|2020-03-16 19:25:00|5058.1|5054.1|5057.3|5053.3|5069.8|5065.8|5047.3|5043.3|819
1584387000000|2020-03-16 19:30:00|5056.8|5052.8|5012.6|5008.6|5057.1|5053.1|5008.6|5004.6|619
1584387300000|2020-03-16 19:35:00|5014.1|5010.1|5002.8|4998.8|5014.1|5010.1|4991.1|4987.1|392
1584387600000|2020-03-16 19:40:00|5003.1|4999.1|5051.8|5047.8|5051.8|5047.8|4988.6|4984.6|890
1584387900000|2020-03-16 19:45:00|5052.3|5048.3|5032.1|5028.1|5053.8|5049.8|5026.6|5022.6|622
1584388200000|2020-03-16 19:50:00|5030.1|5026.1|5017.1|5013.1|5035.1|5031.1|5010.8|5006.8|803
1584388500000|2020-03-16 19:55:00|5016.1|5012.1|5031.6|5027.6|5040.8|5036.8|4993.3|4989.3|1281
1584388800000|2020-03-16 20:00:00|5029.3|5025.3|5046.1|5042.1|5061.6|5057.6|5029.3|5025.3|369
1584389100000|2020-03-16 20:05:00|5044.8|5040.8|5045.3|5041.3|5046.8|5042.8|5032.3|5028.3|275
1584389400000|2020-03-16 20:10:00|5045.6|5041.6|5042.3|5038.3|5055.6|5051.6|5031.3|5027.3|144
1584389700000|2020-03-16 20:15:00|5042.1|5038.1|5013.8|5009.8|5046.3|5042.3|5013.3|5009.3|73
1584390000000|2020-03-16 20:20:00|5014.8|5010.8|5035.1|5031.1|5037.6|5033.6|5010.8|5006.8|9
1584390300000|2020-03-16 20:25:00|5034.8|5030.8|5032.3|5028.3|5035.1|5031.1|5030.1|5026.1|6
1584390600000|2020-03-16 20:30:00|5032.1|5028.1|5037.3|5033.3|5045.8|5041.8|5024.8|5020.8|30
1584390900000|2020-03-16 20:35:00|5037.1|5033.1|5046.1|5042.1|5047.6|5043.6|5025.3|5021.3|6
1584391200000|2020-03-16 20:40:00|5045.8|5041.8|5047.1|5043.1|5049.3|5045.3|5029.6|5025.6|20
1584391500000|2020-03-16 20:45:00|5048.6|5044.6|5056.8|5052.8|5059.8|5055.8|5048.3|5044.3|21
1584391800000|2020-03-16 20:50:00|5057.1|5053.1|5066.3|5062.3|5069.1|5065.1|5057.1|5053.1|38
1584392100000|2020-03-16 20:55:00|5064.1|5060.1|5054.6|5048.6|5069.8|5065.8|5045.3|5041.3|60
1584392700000|2020-03-16 21:05:00|5049|5043|5051.3|5045.3|5052.7|5046.7|5047.2|5041.2|0
1584393000000|2020-03-16 21:10:00|5051.6|5045.6|5048.7|5042.7|5052.3|5046.3|5047.2|5041.2|0
1584393300000|2020-03-16 21:15:00|5048.4|5042.4|5033.2|5027.2|5049.6|5043.6|5032.6|5026.6|0
1584393600000|2020-03-16 21:20:00|5033.1|5027.1|5027.5|5021.5|5047|5041|5027.5|5021.5|0
1584393900000|2020-03-16 21:25:00|5027.2|5021.2|5037.6|5031.6|5038.7|5032.7|5025.5|5019.5|0
1584394200000|2020-03-16 21:30:00|5037.7|5031.7|5043.5|5037.5|5044.5|5038.5|5037.6|5031.6|0
1584394500000|2020-03-16 21:35:00|5043.6|5037.6|5040.2|5034.2|5050.7|5044.7|5040|5034|0
1584394800000|2020-03-16 21:40:00|5040.5|5034.5|5032.7|5026.7|5040.5|5034.5|5031.7|5025.7|0
1584395100000|2020-03-16 21:45:00|5033|5027|5031.7|5025.7|5038.4|5032.4|5031.7|5025.7|0
1584395400000|2020-03-16 21:50:00|5031.6|5025.6|5034.5|5028.5|5039.1|5033.1|5031.6|5025.6|0
1584395700000|2020-03-16 21:55:00|5036.7|5030.7|5047|5041|5047.2|5041.2|5034.1|5028.1|0
1584396000000|2020-03-16 22:00:00|5060.3|5054.3|5077.4|5071.4|5127.9|5121.9|5037.9|5031.9|0
1584396300000|2020-03-16 22:05:00|5078.7|5072.7|5054.4|5048.4|5087.3|5081.3|5052.1|5046.1|0
1584396600000|2020-03-16 22:10:00|5054.8|5048.8|5036.5|5030.5|5069|5063|5025.5|5019.5|0
1584396900000|2020-03-16 22:15:00|5035.3|5029.3|5067|5061|5082.5|5076.5|5032.9|5026.9|0
1584397200000|2020-03-16 22:20:00|5066|5060|5058.7|5052.7|5066|5060|5046.8|5040.8|0
1584397500000|2020-03-16 22:25:00|5058.4|5052.4|5071.6|5065.6|5073.8|5067.8|5049.2|5043.2|0
1584397800000|2020-03-16 22:30:00|5070.8|5064.8|5088.2|5082.2|5095.1|5089.1|5062.9|5056.9|0
1584398100000|2020-03-16 22:35:00|5089.5|5083.5|5062.2|5056.2|5096.5|5090.5|5062.2|5056.2|0
1584398400000|2020-03-16 22:40:00|5062.7|5056.7|5082.2|5076.2|5090.8|5084.8|5061.1|5055.1|0
1584398700000|2020-03-16 22:45:00|5082|5076|5096.7|5090.7|5097.7|5091.7|5075.7|5069.7|0
1584399000000|2020-03-16 22:50:00|5097.2|5091.2|5080.8|5074.8|5114.3|5108.3|5064.5|5058.5|0
1584399300000|2020-03-16 22:55:00|5081.8|5075.8|5080.9|5074.9|5089|5083|5068.5|5062.5|0
1584399600000|2020-03-16 23:00:00|5080.7|5074.7|5091|5085|5097.2|5091.2|5080.7|5074.7|0
1584399900000|2020-03-16 23:05:00|5091.5|5085.5|5109.4|5103.4|5115.7|5109.7|5087.6|5081.6|0
1584400200000|2020-03-16 23:10:00|5109.2|5103.2|5111.6|5105.6|5113.7|5107.7|5082.8|5076.8|0
1584400500000|2020-03-16 23:15:00|5110.3|5104.3|5113|5107|5114.9|5108.9|5100.1|5094.1|0
1584400800000|2020-03-16 23:20:00|5113.2|5107.2|5116.2|5110.2|5121.2|5115.2|5101.2|5095.2|0
1584401100000|2020-03-16 23:25:00|5115.4|5109.4|5115|5109|5121.8|5115.8|5111.2|5105.2|0
1584401400000|2020-03-16 23:30:00|5115.2|5109.2|5102.9|5096.9|5117.6|5111.6|5102.7|5096.7|0
1584401700000|2020-03-16 23:35:00|5104|5098|5104|5098|5106.3|5100.3|5093.6|5087.6|0
1584402000000|2020-03-16 23:40:00|5103.8|5097.8|5138.3|5132.3|5139.6|5133.6|5102.5|5096.5|0
1584402300000|2020-03-16 23:45:00|5138.6|5132.6|5119.1|5113.1|5140.5|5134.5|5118.9|5112.9|0
1584402600000|2020-03-16 23:50:00|5119.4|5113.4|5119.9|5113.9|5131.5|5125.5|5113.4|5107.4|0
1584402900000|2020-03-16 23:55:00|5119.6|5113.6|5122.4|5116.4|5125.4|5119.4|5119.6|5113.6|0
1584403200000|2020-03-17 00:00:00|5121.9|5115.9|5120.5|5114.5|5132.1|5126.1|5117.8|5111.8|0
1584403500000|2020-03-17 00:05:00|5120.2|5114.2|5091.8|5085.8|5120.2|5114.2|5060.8|5054.8|0
1584403800000|2020-03-17 00:10:00|5093.3|5087.3|5122.4|5116.4|5129.2|5123.2|5093.1|5087.1|0
1584404100000|2020-03-17 00:15:00|5122.2|5116.2|5111.7|5105.7|5129.3|5123.3|5093.7|5087.7|0
1584404400000|2020-03-17 00:20:00|5111.8|5105.8|5138.1|5132.1|5140.7|5134.7|5109.6|5103.6|0
1584404700000|2020-03-17 00:25:00|5137.3|5131.3|5115.7|5109.7|5137.3|5131.3|5107.7|5101.7|0
1584405000000|2020-03-17 00:30:00|5114.9|5108.9|5120.3|5114.3|5127.4|5121.4|5112.4|5106.4|0
1584405300000|2020-03-17 00:35:00|5120.4|5114.4|5102.3|5096.3|5126|5120|5098.6|5092.6|0
1584405600000|2020-03-17 00:40:00|5103.1|5097.1|5131.3|5125.3|5133.3|5127.3|5095.2|5089.2|0
1584405900000|2020-03-17 00:45:00|5132.1|5126.1|5158|5152|5158.8|5152.8|5121|5115|0
1584406200000|2020-03-17 00:50:00|5157.9|5151.9|5158.6|5152.6|5163.8|5157.8|5147.7|5141.7|0
1584406500000|2020-03-17 00:55:00|5158.7|5152.7|5157.9|5151.9|5177.4|5171.4|5154.7|5148.7|0
1584406800000|2020-03-17 01:00:00|5157.7|5151.7|5225.8|5220.8|5230.3|5225.3|5156|5150|414
1584407100000|2020-03-17 01:05:00|5225.3|5220.3|5239.8|5234.8|5246.3|5241.3|5211.6|5206.6|242
1584407400000|2020-03-17 01:10:00|5239.3|5234.3|5250.6|5245.6|5253.3|5248.3|5233.8|5228.8|95
1584407700000|2020-03-17 01:15:00|5250.1|5245.1|5263.1|5258.1|5276.3|5271.3|5244.1|5239.1|124
1584408000000|2020-03-17 01:20:00|5262.6|5257.6|5287.6|5282.6|5287.6|5282.6|5253.6|5248.6|45
1584408300000|2020-03-17 01:25:00|5289.1|5284.1|5325.1|5320.1|5325.1|5320.1|5287.6|5282.6|111
1584408600000|2020-03-17 01:30:00|5323.8|5318.8|5342.1|5337.1|5342.1|5337.1|5323.6|5318.6|46
1584408900000|2020-03-17 01:35:00|5342.3|5337.3|5333.1|5328.1|5342.6|5337.6|5330.6|5325.6|54
1584409200000|2020-03-17 01:40:00|5332.6|5327.6|5318.1|5313.1|5332.6|5327.6|5318.1|5313.1|43
1584409500000|2020-03-17 01:45:00|5317.1|5312.1|5270.8|5265.8|5317.1|5312.1|5268.6|5263.6|168
1584409800000|2020-03-17 01:50:00|5270.3|5265.3|5258.6|5253.6|5270.3|5265.3|5247.3|5242.3|99
1584410100000|2020-03-17 01:55:00|5258.8|5253.8|5266.1|5261.1|5286.3|5281.3|5258.8|5253.8|66
1584410400000|2020-03-17 02:00:00|5265.8|5260.8|5249.6|5244.6|5268.1|5263.1|5249.6|5244.6|73
1584410700000|2020-03-17 02:05:00|5248.8|5243.8|5230.1|5225.1|5249.3|5244.3|5228.1|5223.1|45
1584411000000|2020-03-17 02:10:00|5229.8|5224.8|5200.6|5195.6|5229.8|5224.8|5199.3|5194.3|42
1584411300000|2020-03-17 02:15:00|5199.3|5194.3|5121.6|5116.6|5200.8|5195.8|5121.3|5116.3|217
1584411600000|2020-03-17 02:20:00|5116.6|5111.6|5167.1|5162.1|5178.8|5173.8|5116.6|5111.6|60
1584411900000|2020-03-17 02:25:00|5166.8|5161.8|5171.8|5166.8|5171.8|5166.8|5138.6|5133.6|26
1584412200000|2020-03-17 02:30:00|5172.1|5167.1|5176.3|5171.3|5177.1|5172.1|5161.1|5156.1|13
1584412500000|2020-03-17 02:35:00|5176.1|5171.1|5195.3|5190.3|5195.8|5190.8|5170.6|5165.6|62
1584412800000|2020-03-17 02:40:00|5195.8|5190.8|5202.6|5197.6|5210.6|5205.6|5195.3|5190.3|46
1584413100000|2020-03-17 02:45:00|5202.8|5197.8|5209.3|5204.3|5224.1|5219.1|5198.1|5193.1|46
1584413400000|2020-03-17 02:50:00|5208.6|5203.6|5211.6|5206.6|5216.3|5211.3|5208.6|5203.6|37
1584413700000|2020-03-17 02:55:00|5211.8|5206.8|5195.3|5190.3|5212.3|5207.3|5195.3|5190.3|18
1584414000000|2020-03-17 03:00:00|5195.1|5190.1|5195.8|5190.8|5195.8|5190.8|5182.6|5177.6|19
1584414300000|2020-03-17 03:05:00|5196.1|5191.1|5198.8|5193.8|5205.8|5200.8|5194.1|5189.1|13
1584414600000|2020-03-17 03:10:00|5199.1|5194.1|5174.8|5169.8|5199.3|5194.3|5166.3|5161.3|16
1584414900000|2020-03-17 03:15:00|5174.6|5169.6|5184.8|5179.8|5186.3|5181.3|5165.3|5160.3|4
1584415200000|2020-03-17 03:20:00|5185.1|5180.1|5195.6|5190.6|5201.8|5196.8|5184.6|5179.6|9
1584415500000|2020-03-17 03:25:00|5195.8|5190.8|5207.8|5202.8|5211.3|5206.3|5195.8|5190.8|13
1584415800000|2020-03-17 03:30:00|5209.8|5204.8|5216.6|5211.6|5217.6|5212.6|5203.8|5198.8|3
1584416100000|2020-03-17 03:35:00|5216.8|5211.8|5194.3|5189.3|5216.8|5211.8|5189.1|5184.1|7
1584416400000|2020-03-17 03:40:00|5194.1|5189.1|5204.8|5199.8|5205.1|5200.1|5193.8|5188.8|1
1584416700000|2020-03-17 03:45:00|5205.1|5200.1|5217.3|5212.3|5222.1|5217.1|5205.1|5200.1|7
1584417000000|2020-03-17 03:50:00|5217.6|5212.6|5216.1|5211.1|5220.3|5215.3|5215.1|5210.1|9
1584417300000|2020-03-17 03:55:00|5216.6|5211.6|5219.3|5214.3|5219.8|5214.8|5216.6|5211.6|4
1584417600000|2020-03-17 04:00:00|5219.8|5214.8|5226.8|5221.8|5226.8|5221.8|5219.8|5214.8|4
1584417900000|2020-03-17 04:05:00|5227.1|5222.1|5228.8|5223.8|5229.8|5224.8|5227.1|5222.1|3
1584418200000|2020-03-17 04:10:00|5228.6|5223.6|5227.1|5222.1|5229.8|5224.8|5226.8|5221.8|5
1584418500000|2020-03-17 04:15:00|5227.3|5222.3|5212.8|5207.8|5227.3|5222.3|5212.8|5207.8|43
1584418800000|2020-03-17 04:20:00|5213.3|5208.3|5205.3|5200.3|5213.3|5208.3|5205.3|5200.3|17
1584419100000|2020-03-17 04:25:00|5200.1|5195.1|5196.3|5191.3|5200.1|5195.1|5190.6|5185.6|42
1584419400000|2020-03-17 04:30:00|5195.8|5190.8|5193.8|5188.8|5201.6|5196.6|5192.1|5187.1|42
1584419700000|2020-03-17 04:35:00|5193.3|5188.3|5210.1|5205.1|5210.1|5205.1|5193.3|5188.3|10
1584420000000|2020-03-17 04:40:00|5210.3|5205.3|5224.3|5219.3|5224.3|5219.3|5210.3|5205.3|2
1584420300000|2020-03-17 04:45:00|5224.8|5219.8|5236.8|5231.8|5236.8|5231.8|5224.8|5219.8|44
1584420600000|2020-03-17 04:50:00|5238.1|5233.1|5253.1|5248.1|5253.1|5248.1|5237.6|5232.6|47
1584420900000|2020-03-17 04:55:00|5253.3|5248.3|5253.1|5248.1|5254.1|5249.1|5253.1|5248.1|79
1584421200000|2020-03-17 05:00:00|5252.8|5247.8|5248.6|5243.6|5255.6|5250.6|5248.6|5243.6|135
1584421500000|2020-03-17 05:05:00|5248.3|5243.3|5256.1|5251.1|5256.1|5251.1|5247.6|5242.6|112
1584421800000|2020-03-17 05:10:00|5255.8|5250.8|5241.1|5236.1|5255.8|5250.8|5230.3|5225.3|57
1584422100000|2020-03-17 05:15:00|5240.8|5235.8|5245.3|5240.3|5245.3|5240.3|5240.8|5235.8|93
1584422400000|2020-03-17 05:20:00|5245.6|5240.6|5275.8|5270.8|5281.1|5276.1|5245.6|5240.6|42
1584422700000|2020-03-17 05:25:00|5275.1|5270.1|5237.3|5232.3|5275.6|5270.6|5236.8|5231.8|107
1584423000000|2020-03-17 05:30:00|5237.6|5232.6|5224.1|5219.1|5237.8|5232.8|5222.3|5217.3|102
1584423300000|2020-03-17 05:35:00|5223.8|5218.8|5219.8|5214.8|5224.6|5219.6|5199.6|5194.6|47
1584423600000|2020-03-17 05:40:00|5219.6|5214.6|5247.1|5242.1|5247.3|5242.3|5217.3|5212.3|87
1584423900000|2020-03-17 05:45:00|5246.8|5241.8|5224.6|5219.6|5246.8|5241.8|5224.6|5219.6|32
1584424200000|2020-03-17 05:50:00|5224.3|5219.3|5221.8|5216.8|5225.1|5220.1|5217.8|5212.8|32
1584424500000|2020-03-17 05:55:00|5223.3|5218.3|5236.8|5231.8|5236.8|5231.8|5223.3|5218.3|34
1584424800000|2020-03-17 06:00:00|5234.8|5229.8|5214.1|5209.1|5234.8|5229.8|5210.6|5205.6|20
1584425100000|2020-03-17 06:05:00|5213.8|5208.8|5213.1|5208.1|5213.8|5208.8|5200.1|5195.1|14
1584425400000|2020-03-17 06:10:00|5213.3|5208.3|5228.8|5223.8|5231.3|5226.3|5213.3|5208.3|11
1584425700000|2020-03-17 06:15:00|5229.1|5224.1|5236.1|5231.1|5236.1|5231.1|5226.1|5221.1|10
1584426000000|2020-03-17 06:20:00|5237.3|5232.3|5239.3|5234.3|5240.6|5235.6|5237.1|5232.1|17
1584426300000|2020-03-17 06:25:00|5239.1|5234.1|5224.8|5219.8|5239.1|5234.1|5224.8|5219.8|31
1584426600000|2020-03-17 06:30:00|5224.3|5219.3|5207.8|5202.8|5224.3|5219.3|5207.1|5202.1|29
1584426900000|2020-03-17 06:35:00|5208.3|5203.3|5218.1|5213.1|5218.1|5213.1|5208.3|5203.3|30
1584427200000|2020-03-17 06:40:00|5218.3|5213.3|5230.8|5225.8|5240.1|5235.1|5216.3|5211.3|65
1584427500000|2020-03-17 06:45:00|5230.6|5225.6|5260.1|5255.1|5260.1|5255.1|5230.6|5225.6|34
1584427800000|2020-03-17 06:50:00|5260.6|5255.6|5270.6|5265.6|5280.6|5275.6|5260.6|5255.6|62
1584428100000|2020-03-17 06:55:00|5270.8|5265.8|5272.6|5267.6|5275.1|5270.1|5264.8|5259.8|34
1584428400000|2020-03-17 07:00:00|5273.3|5268.3|5323.3|5319.3|5338.8|5334.8|5272.8|5268.3|642
1584428700000|2020-03-17 07:05:00|5323.8|5319.8|5291.8|5287.8|5327.3|5323.3|5270.1|5266.1|576
1584429000000|2020-03-17 07:10:00|5291.6|5287.6|5303.3|5299.3|5303.3|5299.3|5273.1|5269.1|368
1584429300000|2020-03-17 07:15:00|5303.1|5299.1|5285.6|5281.6|5303.6|5299.6|5272.8|5268.8|325
1584429600000|2020-03-17 07:20:00|5285.1|5281.1|5264.1|5260.1|5289.8|5285.8|5261.8|5257.8|394
1584429900000|2020-03-17 07:25:00|5263.8|5259.8|5287.6|5283.6|5290.1|5286.1|5261.1|5257.1|440
1584430200000|2020-03-17 07:30:00|5287.3|5283.3|5292.1|5288.1|5303.8|5299.8|5285.1|5281.1|578
1584430500000|2020-03-17 07:35:00|5292.8|5288.8|5333.3|5329.3|5336.8|5332.8|5286.3|5282.3|493
1584430800000|2020-03-17 07:40:00|5332.8|5328.8|5306.6|5302.6|5337.8|5333.8|5301.8|5297.8|414
1584431100000|2020-03-17 07:45:00|5306.3|5302.3|5361.6|5357.6|5361.6|5357.6|5305.1|5301.1|432
1584431400000|2020-03-17 07:50:00|5361.8|5357.8|5353.6|5349.6|5367.6|5363.6|5350.6|5346.6|395
1584431700000|2020-03-17 07:55:00|5353.8|5349.8|5340.3|5336.3|5358.1|5354.1|5328.1|5324.1|731
1584432000000|2020-03-17 08:00:00|5339.8|5336.8|5312.8|5309.8|5376.3|5373.3|5308.6|5305.6|7785
1584432300000|2020-03-17 08:05:00|5313.3|5310.3|5234.8|5231.8|5322.3|5319.3|5227.3|5224.3|4400
1584432600000|2020-03-17 08:10:00|5234.3|5231.3|5251.1|5248.1|5262.3|5259.3|5228.1|5225.1|2709
1584432900000|2020-03-17 08:15:00|5250.3|5247.3|5230.3|5227.3|5253.8|5250.8|5226.1|5223.1|2277
1584433200000|2020-03-17 08:20:00|5230.1|5227.1|5197.1|5194.1|5234.3|5231.3|5186.1|5183.1|2363
1584433500000|2020-03-17 08:25:00|5197.3|5194.3|5182.1|5179.1|5205.6|5202.6|5151.8|5148.8|4307
1584433800000|2020-03-17 08:30:00|5182.8|5179.8|5150.3|5147.3|5195.1|5192.1|5134.3|5131.3|3161
1584434100000|2020-03-17 08:35:00|5150.6|5147.6|5097.1|5094.1|5153.1|5150.1|5094.1|5091.1|3096
1584434400000|2020-03-17 08:40:00|5096.8|5093.8|5116.6|5113.6|5117.1|5114.1|5065.3|5062.3|2673
1584434700000|2020-03-17 08:45:00|5119.6|5116.6|5108.7|5105.7|5126.8|5123.8|5096.3|5093.3|3930
1584435000000|2020-03-17 08:50:00|5109|5106|5064.5|5061.5|5109.2|5106.2|5062.5|5059.5|2454
1584435300000|2020-03-17 08:55:00|5064.2|5061.2|5083.7|5080.7|5085.2|5082.2|5059.5|5056.5|4890
1584435600000|2020-03-17 09:00:00|5085.2|5082.2|5139|5136|5139|5136|5076|5073|4883
1584435900000|2020-03-17 09:05:00|5138.2|5135.2|5054.2|5051.2|5144|5141|5054|5051|3016
1584436200000|2020-03-17 09:10:00|5054.5|5051.5|5070|5067|5079.2|5076.2|5050|5047|2530
1584436500000|2020-03-17 09:15:00|5069.7|5066.7|5041.7|5038.7|5082.5|5079.5|5041|5038|2433
1584436800000|2020-03-17 09:20:00|5042|5039|5069.2|5066.2|5069.5|5066.5|5034.7|5031.7|2393
1584437100000|2020-03-17 09:25:00|5062|5059|5053.2|5050.2|5065.5|5062.5|5031.5|5028.5|3690
1584437400000|2020-03-17 09:30:00|5050.7|5047.7|4984.2|4981.2|5050.7|5047.7|4981.7|4978.7|3119
1584437700000|2020-03-17 09:35:00|4983.7|4980.7|5010.5|5007.5|5016.5|5013.5|4981.7|4978.7|5090
1584438000000|2020-03-17 09:40:00|5010.2|5007.2|5003.5|5000.5|5026|5023|4984|4981|2892
1584438300000|2020-03-17 09:45:00|5003.7|5000.7|5053.2|5050.2|5060.2|5057.2|4986.7|4983.7|4180
1584438600000|2020-03-17 09:50:00|5053|5050|5015.7|5012.7|5056.5|5053.5|4996|4993|3672
1584438900000|2020-03-17 09:55:00|5016|5013|5006.7|5003.7|5034.2|5031.2|5001.7|4998.7|3062
1584439200000|2020-03-17 10:00:00|5007|5004|5066.2|5063.2|5068.5|5065.5|5007|5004|5203
1584439500000|2020-03-17 10:05:00|5064.7|5061.7|5051|5048|5064.7|5061.7|5034.2|5031.2|3592
1584439800000|2020-03-17 10:10:00|5053.5|5050.5|5102.5|5099.5|5102.5|5099.5|5048.5|5045.5|3813
1584440100000|2020-03-17 10:15:00|5103|5100|5096.2|5093.2|5111|5108|5067|5064|4658
1584440400000|2020-03-17 10:20:00|5096.5|5093.5|5101.7|5098.7|5119.5|5116.5|5075.5|5072.5|4541
1584440700000|2020-03-17 10:25:00|5101.5|5098.5|5116|5113|5125.7|5122.7|5097.5|5094.5|3298
1584441000000|2020-03-17 10:30:00|5114.2|5111.2|5092.5|5089.5|5118.5|5115.5|5075.2|5072.2|3276
1584441300000|2020-03-17 10:35:00|5092.2|5089.2|5099|5096|5125.7|5122.7|5082.2|5079.2|6744
1584441600000|2020-03-17 10:40:00|5099.2|5096.2|5075|5072|5100.7|5097.7|5066.2|5063.2|2963
1584441900000|2020-03-17 10:45:00|5075.2|5072.2|5104.2|5101.2|5115.5|5112.5|5075.2|5072.2|3494
1584442200000|2020-03-17 10:50:00|5104|5101|5128|5125|5140.7|5137.7|5096.5|5093.5|3223
1584442500000|2020-03-17 10:55:00|5128.5|5125.5|5152|5149|5152|5149|5128.5|5125.5|3801
1584442800000|2020-03-17 11:00:00|5151.2|5148.2|5122.2|5119.2|5151.5|5148.5|5112|5109|3373
1584443100000|2020-03-17 11:05:00|5122.7|5119.7|5134|5131|5150|5147|5119.2|5116.2|3326
1584443400000|2020-03-17 11:10:00|5135.2|5132.2|5126.5|5123.5|5138.5|5135.5|5097|5094|3450
1584443700000|2020-03-17 11:15:00|5127|5124|5107.2|5104.2|5130|5127|5099.7|5096.7|3494
1584444000000|2020-03-17 11:20:00|5107.5|5104.5|5080.2|5077.2|5113.7|5110.7|5069.7|5066.7|2963
1584444300000|2020-03-17 11:25:00|5078.5|5075.5|5078.2|5075.2|5091.5|5088.5|5063|5060|4522
1584444600000|2020-03-17 11:30:00|5079|5076|5050.7|5047.7|5084.7|5081.7|5039.7|5036.7|4092
1584444900000|2020-03-17 11:35:00|5050|5047|5069|5066|5076.2|5073.2|5042.5|5039.5|4351
1584445200000|2020-03-17 11:40:00|5071.7|5068.7|5052.7|5049.7|5080|5077|5051.7|5048.7|4463
1584445500000|2020-03-17 11:45:00|5052.2|5049.2|5063|5060|5074|5071|5050|5047|5503
1584445800000|2020-03-17 11:50:00|5063.2|5060.2|5057.5|5054.5|5074.7|5071.7|5051|5048|4061
1584446100000|2020-03-17 11:55:00|5057.7|5054.7|5039.7|5036.7|5060.7|5057.7|5036|5033|4996
1584446400000|2020-03-17 12:00:00|5040|5037|5051.5|5048.5|5055.7|5052.7|5030|5027|3579
1584446700000|2020-03-17 12:05:00|5048.5|5045.5|5061.5|5058.5|5068.5|5065.5|5044.7|5041.7|4435
1584447000000|2020-03-17 12:10:00|5061.7|5058.7|5080.2|5077.2|5088.7|5085.7|5061.5|5058.5|4099
1584447300000|2020-03-17 12:15:00|5080.5|5077.5|5083.5|5080.5|5086|5083|5069.7|5066.7|4534
1584447600000|2020-03-17 12:20:00|5084.5|5081.5|5084|5081|5087|5084|5069.5|5066.5|3851
1584447900000|2020-03-17 12:25:00|5083.7|5080.7|5065.2|5062.2|5084.7|5081.7|5065.2|5062.2|3638
1584448200000|2020-03-17 12:30:00|5064.7|5061.7|5085.2|5082.2|5089.2|5086.2|5051.5|5048.5|3594
1584448500000|2020-03-17 12:35:00|5085.7|5082.7|5064.5|5061.5|5086|5083|5060.2|5057.2|4740
1584448800000|2020-03-17 12:40:00|5066.5|5063.5|5063|5060|5070.7|5067.7|5057|5054|3200
1584449100000|2020-03-17 12:45:00|5059.7|5056.7|5065.5|5062.5|5068.5|5065.5|5058|5055|2861
1584449400000|2020-03-17 12:50:00|5065.2|5062.2|5063.7|5060.7|5068|5065|5054.5|5051.5|3276
1584449700000|2020-03-17 12:55:00|5064.2|5061.2|5094|5091|5095.7|5092.7|5059|5056|3127
1584450000000|2020-03-17 13:00:00|5094.5|5091.5|5083.7|5080.7|5097|5094|5074|5071|3418
1584450300000|2020-03-17 13:05:00|5084.5|5081.5|5095|5092|5095.5|5092.5|5080.2|5077.2|2995
1584450600000|2020-03-17 13:10:00|5097.7|5094.7|5096|5093|5100.2|5097.2|5088.7|5085.7|3336
1584450900000|2020-03-17 13:15:00|5096.2|5093.2|5094|5091|5116.5|5113.5|5093.5|5090.5|4095
1584451200000|2020-03-17 13:20:00|5094.2|5091.2|5106.7|5103.7|5106.7|5103.7|5088.2|5085.2|2768
1584451500000|2020-03-17 13:25:00|5106.5|5103.5|5125|5122|5131|5128|5105.2|5102.2|3271
1584451800000|2020-03-17 13:30:00|5126.7|5123.7|5116.7|5113.7|5163.5|5160.5|5106.5|5103.5|4620
1584452100000|2020-03-17 13:35:00|5117|5114|5092.5|5089.5|5123.7|5120.7|5089|5086|3960
1584452400000|2020-03-17 13:40:00|5089.5|5086.5|5082|5079|5099.5|5096.5|5077.5|5074.5|4254
1584452700000|2020-03-17 13:45:00|5083|5080|5104.7|5101.7|5126.5|5123.5|5083|5080|3803
1584453000000|2020-03-17 13:50:00|5103.7|5100.7|5067.5|5064.5|5107.2|5104.2|5067|5064|3651
1584453300000|2020-03-17 13:55:00|5068|5065|5066.7|5063.7|5086.2|5083.2|5062|5059|3585
1584453600000|2020-03-17 14:00:00|5066.5|5063.5|5085.5|5082.5|5091|5088|5048|5045|3943
1584453900000|2020-03-17 14:05:00|5086|5083|5088.2|5085.2|5102.5|5099.5|5076|5073|4217
1584454200000|2020-03-17 14:10:00|5086.2|5083.2|5099.5|5096.5|5109|5106|5084.7|5081.7|3389
1584454500000|2020-03-17 14:15:00|5100|5097|5110|5107|5122|5119|5088.7|5085.7|4277
1584454800000|2020-03-17 14:20:00|5111|5108|5104.7|5101.7|5122.5|5119.5|5096.7|5093.7|5131
1584455100000|2020-03-17 14:25:00|5106.7|5103.7|5126|5123|5133.7|5130.7|5106.5|5103.5|3933
1584455400000|2020-03-17 14:30:00|5127|5124|5116|5113|5137.5|5134.5|5111.7|5108.7|3605
1584455700000|2020-03-17 14:35:00|5115|5112|5103|5100|5128.7|5125.7|5098|5095|4363
1584456000000|2020-03-17 14:40:00|5104|5101|5126.7|5123.7|5127.7|5124.7|5094.5|5091.5|4937
1584456300000|2020-03-17 14:45:00|5127.7|5124.7|5147.7|5144.7|5161.7|5158.7|5127.7|5124.7|5689
1584456600000|2020-03-17 14:50:00|5148.5|5145.5|5134.5|5131.5|5150.2|5147.2|5122|5119|3723
1584456900000|2020-03-17 14:55:00|5134|5131|5165|5162|5168.7|5165.7|5121.5|5118.5|4888
1584457200000|2020-03-17 15:00:00|5166.7|5163.7|5162|5159|5178.5|5175.5|5151.7|5148.7|5040
1584457500000|2020-03-17 15:05:00|5161.7|5158.7|5198.7|5195.7|5204.2|5201.2|5159.7|5156.7|5108
1584457800000|2020-03-17 15:10:00|5199.4|5196.4|5214.4|5211.4|5214.4|5211.4|5189.7|5186.7|4007
1584458100000|2020-03-17 15:15:00|5214.2|5211.2|5236.7|5233.7|5236.7|5233.7|5199.4|5196.4|7443
1584458400000|2020-03-17 15:20:00|5238.4|5235.4|5214.2|5211.2|5238.7|5235.7|5206.2|5203.2|6021
1584458700000|2020-03-17 15:25:00|5215.4|5212.4|5218.2|5215.2|5250.2|5247.2|5213.2|5210.2|3921
1584459000000|2020-03-17 15:30:00|5218.4|5215.4|5237.4|5234.4|5247.7|5244.7|5217.2|5214.2|5439
1584459300000|2020-03-17 15:35:00|5236.9|5233.9|5190.9|5187.9|5237.7|5234.7|5187.9|5184.9|3523
1584459600000|2020-03-17 15:40:00|5191.4|5188.4|5196.4|5193.4|5203.9|5200.9|5185.2|5182.2|3345
1584459900000|2020-03-17 15:45:00|5197.2|5194.2|5231.9|5228.9|5241.7|5238.7|5197.2|5194.2|2619
1584460200000|2020-03-17 15:50:00|5231.4|5228.4|5239.7|5236.7|5242.7|5239.7|5220.4|5217.4|3635
1584460500000|2020-03-17 15:55:00|5239.9|5236.9|5238.7|5235.7|5245.2|5242.2|5216.4|5213.4|3740
1584460800000|2020-03-17 16:00:00|5238.4|5235.4|5261.2|5258.2|5274.9|5271.9|5237.4|5234.4|3174
1584461100000|2020-03-17 16:05:00|5265.2|5262.2|5273.7|5270.7|5281.7|5278.7|5252.4|5249.4|4151
1584461400000|2020-03-17 16:10:00|5272.2|5269.2|5298.4|5295.4|5304.2|5301.2|5262.7|5259.7|5009
1584461700000|2020-03-17 16:15:00|5298.7|5295.7|5289.4|5286.4|5300.4|5297.4|5271.9|5268.9|4822
1584462000000|2020-03-17 16:20:00|5289.7|5286.7|5287.7|5284.7|5292.2|5289.2|5264.4|5261.4|6166
1584462300000|2020-03-17 16:25:00|5287.9|5284.9|5288.7|5284.7|5300.7|5297.7|5273.4|5270.4|12173
1584462600000|2020-03-17 16:30:00|5287.2|5283.2|5297.7|5293.7|5312.4|5308.4|5275.7|5271.7|15101
1584462900000|2020-03-17 16:35:00|5301.9|5297.9|5275.9|5271.9|5301.9|5297.9|5265.4|5261.4|5017
1584463200000|2020-03-17 16:40:00|5277.2|5273.2|5275.7|5271.7|5282.4|5278.4|5262.9|5258.9|4576
1584463500000|2020-03-17 16:45:00|5275.4|5271.4|5276.7|5272.7|5288.7|5284.7|5268.4|5264.4|1817
1584463800000|2020-03-17 16:50:00|5276.4|5272.4|5253.7|5249.7|5280.7|5276.7|5244.2|5240.2|1491
1584464100000|2020-03-17 16:55:00|5253.9|5249.9|5273.2|5269.2|5273.7|5269.7|5253.9|5249.9|2024
1584464400000|2020-03-17 17:00:00|5275.2|5271.2|5268.2|5264.2|5294.2|5290.2|5265.4|5261.4|1329
1584464700000|2020-03-17 17:05:00|5268.4|5264.4|5253.2|5249.2|5286.9|5282.9|5249.9|5245.9|907
1584465000000|2020-03-17 17:10:00|5252.9|5248.9|5241.2|5237.2|5257.4|5253.4|5235.2|5231.2|1456
1584465300000|2020-03-17 17:15:00|5238.9|5234.9|5264.9|5260.9|5275.2|5271.2|5232.4|5228.4|1414
1584465600000|2020-03-17 17:20:00|5264.7|5260.7|5256.7|5252.7|5275.2|5271.2|5253.2|5249.2|1408
1584465900000|2020-03-17 17:25:00|5256.9|5252.9|5253.4|5249.4|5260.4|5256.4|5247.9|5243.9|640
1584466200000|2020-03-17 17:30:00|5252.7|5248.7|5266.2|5262.2|5271.9|5267.9|5242.7|5238.7|470
1584466500000|2020-03-17 17:35:00|5264.9|5260.9|5282.2|5278.2|5285.2|5281.2|5258.7|5254.7|1412
1584466800000|2020-03-17 17:40:00|5281.4|5277.4|5304.4|5300.4|5304.4|5300.4|5280.9|5276.9|933
1584467100000|2020-03-17 17:45:00|5302.9|5298.9|5309.2|5305.2|5316.9|5312.9|5297.2|5293.2|683
1584467400000|2020-03-17 17:50:00|5309.4|5305.4|5285.7|5281.7|5319.7|5315.7|5279.4|5275.4|770
1584467700000|2020-03-17 17:55:00|5283.4|5279.4|5282.9|5278.9|5303.7|5299.7|5278.2|5274.2|876
1584468000000|2020-03-17 18:00:00|5281.7|5277.7|5290.7|5286.7|5294.7|5290.7|5271.9|5267.9|726
1584468300000|2020-03-17 18:05:00|5290.9|5286.9|5305.9|5301.9|5313.2|5309.2|5286.4|5282.4|299
1584468600000|2020-03-17 18:10:00|5305.7|5301.7|5316.7|5312.7|5317.4|5313.4|5299.9|5295.9|236
1584468900000|2020-03-17 18:15:00|5316.4|5312.4|5333.9|5329.9|5337.4|5333.4|5307.9|5303.9|322
1584469200000|2020-03-17 18:20:00|5334.7|5330.7|5299.4|5295.4|5339.7|5335.7|5293.7|5289.7|534
1584469500000|2020-03-17 18:25:00|5299.7|5295.7|5322.9|5318.9|5328.7|5324.7|5291.7|5287.7|409
1584469800000|2020-03-17 18:30:00|5325.2|5321.2|5328.2|5324.2|5338.9|5334.9|5314.9|5310.9|665
1584470100000|2020-03-17 18:35:00|5327.9|5323.9|5321.7|5317.7|5335.4|5331.4|5310.4|5306.4|693
1584470400000|2020-03-17 18:40:00|5322.2|5318.2|5309.7|5305.7|5334.4|5330.4|5309.2|5305.2|661
1584470700000|2020-03-17 18:45:00|5309.9|5305.9|5282.9|5278.9|5319.7|5315.7|5279.7|5275.7|447
1584471000000|2020-03-17 18:50:00|5283.4|5279.4|5278.2|5274.2|5293.4|5289.4|5268.4|5264.4|464
1584471300000|2020-03-17 18:55:00|5276.9|5272.9|5299.2|5295.2|5299.2|5295.2|5274.7|5270.7|468
1584471600000|2020-03-17 19:00:00|5301.4|5297.4|5234.7|5230.7|5301.4|5297.4|5230.9|5226.9|1184
1584471900000|2020-03-17 19:05:00|5234.9|5230.9|5273.9|5269.9|5288.7|5284.7|5229.4|5225.4|455
1584472200000|2020-03-17 19:10:00|5275.7|5271.7|5295.4|5291.4|5308.9|5304.9|5275.7|5271.7|662
1584472500000|2020-03-17 19:15:00|5295.2|5291.2|5306.2|5302.2|5318.2|5314.2|5293.4|5289.4|297
1584472800000|2020-03-17 19:20:00|5304.9|5300.9|5299.2|5295.2|5310.4|5306.4|5283.7|5279.7|350
1584473100000|2020-03-17 19:25:00|5300.2|5296.2|5298.4|5294.4|5303.2|5299.2|5285.2|5281.2|423
1584473400000|2020-03-17 19:30:00|5297.2|5293.2|5294.2|5290.2|5306.9|5302.9|5282.9|5278.9|828
1584473700000|2020-03-17 19:35:00|5294.4|5290.4|5310.4|5306.4|5311.4|5307.4|5294.4|5290.4|736
1584474000000|2020-03-17 19:40:00|5310.7|5306.7|5318.7|5314.7|5326.7|5322.7|5308.4|5304.4|511
1584474300000|2020-03-17 19:45:00|5318.2|5314.2|5303.9|5299.9|5324.9|5320.9|5294.4|5290.4|693
1584474600000|2020-03-17 19:50:00|5303.4|5299.4|5289.4|5285.4|5324.2|5320.2|5277.9|5273.9|1536
1584474900000|2020-03-17 19:55:00|5289.7|5285.7|5331.4|5327.4|5331.4|5327.4|5286.7|5282.7|995
1584475200000|2020-03-17 20:00:00|5333.4|5329.4|5305.7|5301.7|5334.2|5330.2|5300.4|5296.4|205
1584475500000|2020-03-17 20:05:00|5305.9|5301.9|5300.2|5296.2|5313.4|5309.4|5298.4|5294.4|88
1584475800000|2020-03-17 20:10:00|5299.9|5295.9|5271.2|5267.2|5300.2|5296.2|5269.9|5265.9|136
1584476100000|2020-03-17 20:15:00|5271.4|5267.4|5271.7|5267.7|5278.7|5274.7|5270.2|5266.2|8
1584476400000|2020-03-17 20:20:00|5271.9|5267.9|5281.7|5277.7|5285.9|5281.9|5271.7|5267.7|7
1584476700000|2020-03-17 20:25:00|5281.4|5277.4|5271.9|5267.9|5281.4|5277.4|5271.9|5267.9|7
1584477000000|2020-03-17 20:30:00|5271.4|5267.4|5270.9|5266.9|5276.9|5272.9|5270.2|5266.2|18
1584477300000|2020-03-17 20:35:00|5270.2|5266.2|5266.2|5262.2|5270.7|5266.7|5260.2|5256.2|50
1584477600000|2020-03-17 20:40:00|5266.4|5262.4|5274.4|5270.4|5275.2|5271.2|5257.9|5253.9|26
1584477900000|2020-03-17 20:45:00|5274.9|5270.9|5259.9|5255.9|5278.9|5274.9|5257.7|5253.7|43
1584478200000|2020-03-17 20:50:00|5259.7|5255.7|5262.4|5258.4|5266.2|5262.2|5257.9|5253.9|12
1584478500000|2020-03-17 20:55:00|5263.7|5259.7|5260.6|5254.6|5268.9|5264.9|5259.2|5253.2|49
1584478800000|2020-03-17 21:00:00|5261.7|5255.7|5268.4|5262.4|5269.2|5263.2|5260.7|5254.7|0
1584479100000|2020-03-17 21:05:00|5267.7|5261.7|5265.8|5259.8|5268.7|5262.7|5265.8|5259.8|0
1584479400000|2020-03-17 21:10:00|5265.4|5259.4|5257.6|5251.6|5265.7|5259.7|5257.6|5251.6|0
1584479700000|2020-03-17 21:15:00|5257.2|5251.2|5258.7|5252.7|5260.2|5254.2|5254.4|5248.4|0
1584480000000|2020-03-17 21:20:00|5259.6|5253.6|5259.1|5253.1|5260.3|5254.3|5256.9|5250.9|0
1584480300000|2020-03-17 21:25:00|5259|5253|5260.4|5254.4|5260.4|5254.4|5258.2|5252.2|0
1584480600000|2020-03-17 21:30:00|5260.3|5254.3|5258.3|5252.3|5260.7|5254.7|5257.5|5251.5|0
1584480900000|2020-03-17 21:35:00|5258.2|5252.2|5258.4|5252.4|5258.5|5252.5|5257.5|5251.5|0
1584481200000|2020-03-17 21:40:00|5258.6|5252.6|5258|5252|5259.7|5253.7|5257.7|5251.7|0
1584481500000|2020-03-17 21:45:00|5257.9|5251.9|5242.9|5236.9|5258|5252|5239.5|5233.5|0
1584481800000|2020-03-17 21:50:00|5247.1|5241.1|5247.3|5241.3|5248.4|5242.4|5237.5|5231.5|0
1584482100000|2020-03-17 21:55:00|5247.5|5241.5|5252.6|5246.6|5255.1|5249.1|5247.4|5241.4|0
1584482400000|2020-03-17 22:00:00|5244.9|5238.9|5269.6|5263.6|5284.1|5278.1|5242.3|5236.3|0
1584482700000|2020-03-17 22:05:00|5270.7|5264.7|5272.3|5266.3|5279|5273|5267|5261|0
1584483000000|2020-03-17 22:10:00|5272.6|5266.6|5261.1|5255.1|5272.9|5266.9|5245.3|5239.3|0
1584483300000|2020-03-17 22:15:00|5260.8|5254.8|5250|5244|5271.4|5265.4|5250|5244|0
1584483600000|2020-03-17 22:20:00|5249.5|5243.5|5240.9|5234.9|5249.7|5243.7|5233.1|5227.1|0
1584483900000|2020-03-17 22:25:00|5243.5|5237.5|5263.2|5257.2|5267.2|5261.2|5239.8|5233.8|0
1584484200000|2020-03-17 22:30:00|5263|5257|5249.7|5243.7|5279.2|5273.2|5243.8|5237.8|0
1584484500000|2020-03-17 22:35:00|5248.4|5242.4|5245.7|5239.7|5257.4|5251.4|5236.6|5230.6|0
1584484800000|2020-03-17 22:40:00|5244.6|5238.6|5221.8|5215.8|5249.4|5243.4|5217.1|5211.1|0
1584485100000|2020-03-17 22:45:00|5222.4|5216.4|5206.6|5200.6|5230.1|5224.1|5192.2|5186.2|0
1584485400000|2020-03-17 22:50:00|5206|5200|5217.1|5211.1|5220.2|5214.2|5198.8|5192.8|0
1584485700000|2020-03-17 22:55:00|5216.8|5210.8|5215.1|5209.1|5218.6|5212.6|5203|5197|0
1584486000000|2020-03-17 23:00:00|5214.9|5208.9|5200|5194|5215.7|5209.7|5198.2|5192.2|0
1584486300000|2020-03-17 23:05:00|5199.3|5193.3|5182.8|5176.8|5203.3|5197.3|5175.7|5169.7|0
1584486600000|2020-03-17 23:10:00|5182.5|5176.5|5184.2|5178.2|5193.3|5187.3|5163.8|5157.8|0
1584486900000|2020-03-17 23:15:00|5184|5178|5218.1|5212.1|5226|5220|5182.8|5176.8|0
1584487200000|2020-03-17 23:20:00|5218.4|5212.4|5184.5|5178.5|5220|5214|5182.3|5176.3|0
1584487500000|2020-03-17 23:25:00|5185|5179|5176.1|5170.1|5192.1|5186.1|5164|5158|0
1584487800000|2020-03-17 23:30:00|5175.9|5169.9|5169|5163|5195|5189|5169|5163|0
1584488100000|2020-03-17 23:35:00|5169.6|5163.6|5166.7|5160.7|5173.8|5167.8|5150|5144|0
1584488400000|2020-03-17 23:40:00|5165.6|5159.6|5158|5152|5183.1|5177.1|5155.6|5149.6|0
1584488700000|2020-03-17 23:45:00|5158.5|5152.5|5127.8|5121.8|5167.9|5161.9|5122.5|5116.5|0
1584489000000|2020-03-17 23:50:00|5128.3|5122.3|5127.9|5121.9|5138.3|5132.3|5107.7|5101.7|0
1584489300000|2020-03-17 23:55:00|5127.7|5121.7|5136.6|5130.6|5139.5|5133.5|5121.2|5115.2|0
1584489600000|2020-03-18 00:00:00|5137.7|5131.7|5158.5|5152.5|5160.1|5154.1|5127.5|5121.5|0
1584489900000|2020-03-18 00:05:00|5158.8|5152.8|5150.8|5144.8|5158.8|5152.8|5130.1|5124.1|0
1584490200000|2020-03-18 00:10:00|5150.5|5144.5|5165.7|5159.7|5176.5|5170.5|5146.4|5140.4|0
1584490500000|2020-03-18 00:15:00|5164.4|5158.4|5185.6|5179.6|5213.7|5207.7|5157.4|5151.4|0
1584490800000|2020-03-18 00:20:00|5186.4|5180.4|5173.4|5167.4|5202.3|5196.3|5162|5156|0
1584491100000|2020-03-18 00:25:00|5173.3|5167.3|5164.1|5158.1|5191.5|5185.5|5161.7|5155.7|0
1584491400000|2020-03-18 00:30:00|5164|5158|5158.6|5152.6|5171.9|5165.9|5157.1|5151.1|0
1584491700000|2020-03-18 00:35:00|5158.2|5152.2|5152.6|5146.6|5168.5|5162.5|5129.7|5123.7|0
1584492000000|2020-03-18 00:40:00|5150.3|5144.3|5139.4|5133.4|5158.3|5152.3|5138.3|5132.3|0
1584492300000|2020-03-18 00:45:00|5139.5|5133.5|5129.3|5123.3|5147|5141|5129|5123|0
1584492600000|2020-03-18 00:50:00|5129.4|5123.4|5130.9|5124.9|5140.8|5134.8|5127|5121|0
1584492900000|2020-03-18 00:55:00|5131.7|5125.7|5153.2|5147.2|5153.4|5147.4|5130|5124|0
1584493200000|2020-03-18 01:00:00|5150.8|5144.8|5140.9|5135.9|5167.7|5162.7|5132.2|5127.2|403
1584493500000|2020-03-18 01:05:00|5140.4|5135.4|5132.7|5127.7|5147.9|5142.9|5119.2|5114.2|270
1584493800000|2020-03-18 01:10:00|5130.7|5125.7|5141.2|5136.2|5142.9|5137.9|5124.9|5119.9|13
1584494100000|2020-03-18 01:15:00|5142.9|5137.9|5153.7|5148.7|5166.9|5161.9|5141.2|5136.2|118
1584494400000|2020-03-18 01:20:00|5153.9|5148.9|5147.4|5142.4|5163.4|5158.4|5144.2|5139.2|50
1584494700000|2020-03-18 01:25:00|5148.4|5143.4|5142.7|5137.7|5150.4|5145.4|5141.4|5136.4|33
1584495000000|2020-03-18 01:30:00|5141.7|5136.7|5154.7|5149.7|5163.7|5158.7|5138.9|5133.9|88
1584495300000|2020-03-18 01:35:00|5155.9|5150.9|5159.7|5154.7|5170.7|5165.7|5150.9|5145.9|51
1584495600000|2020-03-18 01:40:00|5156.7|5151.7|5156.7|5151.7|5165.9|5160.9|5155.4|5150.4|25
1584495900000|2020-03-18 01:45:00|5156.4|5151.4|5173.7|5168.7|5176.9|5171.9|5152.7|5147.7|91
1584496200000|2020-03-18 01:50:00|5173.4|5168.4|5173.9|5168.9|5179.4|5174.4|5171.2|5166.2|24
1584496500000|2020-03-18 01:55:00|5174.2|5169.2|5167.7|5162.7|5174.9|5169.9|5162.9|5157.9|9
1584496800000|2020-03-18 02:00:00|5167.4|5162.4|5167.9|5162.9|5169.2|5164.2|5161.9|5156.9|14
1584497100000|2020-03-18 02:05:00|5167.2|5162.2|5168.7|5163.7|5172.7|5167.7|5162.2|5157.2|20
1584497400000|2020-03-18 02:10:00|5166.4|5161.4|5172.2|5167.2|5172.2|5167.2|5164.2|5159.2|17
1584497700000|2020-03-18 02:15:00|5168.9|5163.9|5172.4|5167.4|5172.4|5167.4|5167.9|5162.9|30
1584498000000|2020-03-18 02:20:00|5172.2|5167.2|5171.9|5166.9|5172.4|5167.4|5171.7|5166.7|0
1584498300000|2020-03-18 02:25:00|5171.7|5166.7|5171.4|5166.4|5171.7|5166.7|5171.4|5166.4|1
1584498600000|2020-03-18 02:30:00|5171.7|5166.7|5196.7|5191.7|5196.7|5191.7|5171.7|5166.7|28
1584498900000|2020-03-18 02:35:00|5196.4|5191.4|5189.4|5184.4|5197.7|5192.7|5189.4|5184.4|20
1584499200000|2020-03-18 02:40:00|5187.9|5182.9|5201.2|5196.2|5201.7|5196.7|5179.9|5174.9|34
1584499500000|2020-03-18 02:45:00|5200.9|5195.9|5202.9|5197.9|5203.2|5198.2|5191.4|5186.4|33
1584499800000|2020-03-18 02:50:00|5202.7|5197.7|5216.4|5211.4|5216.4|5211.4|5198.9|5193.9|45
1584500100000|2020-03-18 02:55:00|5216.2|5211.2|5234.9|5229.9|5235.4|5230.4|5215.4|5210.4|118
1584500400000|2020-03-18 03:00:00|5235.2|5230.2|5220.2|5215.2|5236.7|5231.7|5220.2|5215.2|22
1584500700000|2020-03-18 03:05:00|5219.9|5214.9|5221.2|5216.2|5221.2|5216.2|5215.4|5210.4|3
1584501000000|2020-03-18 03:10:00|5221.4|5216.4|5225.9|5220.9|5226.7|5221.7|5221.2|5216.2|0
1584501300000|2020-03-18 03:15:00|5228.4|5223.4|5218.4|5213.4|5228.7|5223.7|5215.2|5210.2|11
1584501600000|2020-03-18 03:20:00|5218.2|5213.2|5196.9|5191.9|5218.9|5213.9|5196.9|5191.9|6
1584501900000|2020-03-18 03:25:00|5198.9|5193.9|5197.7|5192.7|5198.9|5193.9|5193.7|5188.7|6
1584502200000|2020-03-18 03:30:00|5196.9|5191.9|5188.7|5183.7|5197.2|5192.2|5188.7|5183.7|16
1584502500000|2020-03-18 03:35:00|5188.9|5183.9|5182.9|5177.9|5188.9|5183.9|5182.7|5177.7|11
1584502800000|2020-03-18 03:40:00|5182.7|5177.7|5181.7|5176.7|5187.9|5182.9|5180.9|5175.9|13
1584503100000|2020-03-18 03:45:00|5181.4|5176.4|5173.9|5168.9|5183.4|5178.4|5173.9|5168.9|46
1584503400000|2020-03-18 03:50:00|5174.2|5169.2|5166.7|5161.7|5174.4|5169.4|5164.2|5159.2|40
1584503700000|2020-03-18 03:55:00|5166.4|5161.4|5163.9|5158.9|5166.4|5161.4|5162.7|5157.7|9
1584504000000|2020-03-18 04:00:00|5163.7|5158.7|5161.4|5156.4|5165.4|5160.4|5161.4|5156.4|10
1584504300000|2020-03-18 04:05:00|5161.2|5156.2|5164.2|5159.2|5165.9|5160.9|5161.2|5156.2|21
1584504600000|2020-03-18 04:10:00|5163.9|5158.9|5164.4|5159.4|5167.9|5162.9|5163.9|5158.9|10
1584504900000|2020-03-18 04:15:00|5164.2|5159.2|5156.4|5151.4|5164.2|5159.2|5151.4|5146.4|27
1584505200000|2020-03-18 04:20:00|5153.7|5148.7|5156.2|5151.2|5157.9|5152.9|5151.2|5146.2|13
1584505500000|2020-03-18 04:25:00|5155.7|5150.7|5154.2|5149.2|5156.2|5151.2|5153.4|5148.4|10
1584505800000|2020-03-18 04:30:00|5153.9|5148.9|5156.2|5151.2|5156.2|5151.2|5152.7|5147.7|5
1584506100000|2020-03-18 04:35:00|5155.9|5150.9|5149.2|5144.2|5155.9|5150.9|5149.2|5144.2|2
1584506400000|2020-03-18 04:40:00|5148.9|5143.9|5144.9|5139.9|5149.4|5144.4|5142.9|5137.9|10
1584506700000|2020-03-18 04:45:00|5145.2|5140.2|5148.9|5143.9|5150.4|5145.4|5145.2|5140.2|13
1584507000000|2020-03-18 04:50:00|5149.9|5144.9|5168.7|5163.7|5171.2|5166.2|5147.7|5142.7|33
1584507300000|2020-03-18 04:55:00|5168.4|5163.4|5169.4|5164.4|5170.4|5165.4|5168.4|5163.4|3
1584507600000|2020-03-18 05:00:00|5168.2|5163.2|5162.4|5157.4|5171.4|5166.4|5162.4|5157.4|20
1584507900000|2020-03-18 05:05:00|5162.2|5157.2|5164.4|5159.4|5164.4|5159.4|5153.4|5148.4|4
1584508200000|2020-03-18 05:10:00|5164.2|5159.2|5120.9|5115.9|5164.4|5159.4|5120.4|5115.4|19
1584508500000|2020-03-18 05:15:00|5125.2|5120.2|5098.7|5093.7|5125.2|5120.2|5098.7|5093.7|32
1584508800000|2020-03-18 05:20:00|5098.9|5093.9|5104.9|5099.9|5104.9|5099.9|5096.9|5091.9|18
1584509100000|2020-03-18 05:25:00|5103.7|5098.7|5094.4|5089.4|5103.7|5098.7|5093.2|5088.2|53
1584509400000|2020-03-18 05:30:00|5094.7|5089.7|5084.2|5079.2|5094.7|5089.7|5084.2|5079.2|56
1584509700000|2020-03-18 05:35:00|5084.4|5079.4|5068.7|5063.7|5084.4|5079.4|5068.7|5063.7|20
1584510000000|2020-03-18 05:40:00|5067.7|5062.7|5078.4|5073.4|5078.4|5073.4|5064.2|5059.2|21
1584510300000|2020-03-18 05:45:00|5078.2|5073.2|5069.2|5064.2|5078.2|5073.2|5066.2|5061.2|37
1584510600000|2020-03-18 05:50:00|5068.9|5063.9|5063.9|5058.9|5068.9|5063.9|5063.9|5058.9|0
1584510900000|2020-03-18 05:55:00|5062.2|5057.2|5053.2|5048.2|5062.2|5057.2|5053.2|5048.2|56
1584511200000|2020-03-18 06:00:00|5052.9|5047.9|5065.4|5060.4|5068.2|5063.2|5052.9|5047.9|36
1584511500000|2020-03-18 06:05:00|5065.7|5060.7|5081.4|5076.4|5086.9|5081.9|5065.7|5060.7|81
1584511800000|2020-03-18 06:10:00|5080.9|5075.9|5047.7|5042.7|5081.7|5076.7|5047.4|5042.4|46
1584512100000|2020-03-18 06:15:00|5047.9|5042.9|5026.7|5021.7|5055.2|5050.2|5026.7|5021.7|39
1584512400000|2020-03-18 06:20:00|5026.9|5021.9|5016.9|5011.9|5026.9|5021.9|5010.2|5005.2|334
1584512700000|2020-03-18 06:25:00|5015.4|5010.4|5016.2|5011.2|5019.9|5014.9|5011.4|5006.4|47
1584513000000|2020-03-18 06:30:00|5016.4|5011.4|5010.4|5005.4|5016.9|5011.9|5000.2|4995.2|108
1584513300000|2020-03-18 06:35:00|5010.7|5005.7|5010.9|5005.9|5015.9|5010.9|5010.7|5005.7|92
1584513600000|2020-03-18 06:40:00|5011.7|5006.7|5006.7|5001.7|5011.7|5006.7|5006.7|5001.7|38
1584513900000|2020-03-18 06:45:00|5006.9|5001.9|4999.4|4994.4|5006.9|5001.9|4998.7|4993.7|85
1584514200000|2020-03-18 06:50:00|4999.7|4994.7|5009.7|5004.7|5010.4|5005.4|4999.4|4994.4|98
1584514500000|2020-03-18 06:55:00|5009.9|5004.9|5032.2|5027.2|5032.2|5027.2|5009.7|5004.7|118
1584514800000|2020-03-18 07:00:00|5031.9|5026.9|5041.4|5037.4|5074.2|5070.2|5018.9|5014.9|657
1584515100000|2020-03-18 07:05:00|5041.2|5037.2|5083.9|5079.9|5087.7|5083.7|5026.2|5022.2|324
1584515400000|2020-03-18 07:10:00|5084.7|5080.7|5069.9|5065.9|5087.4|5083.4|5063.9|5059.9|351
1584515700000|2020-03-18 07:15:00|5070.2|5066.2|5066.7|5062.7|5075.2|5071.2|5057.2|5053.2|211
1584516000000|2020-03-18 07:20:00|5066.4|5062.4|5060.9|5056.9|5068.4|5064.4|5048.2|5044.2|252
1584516300000|2020-03-18 07:25:00|5061.2|5057.2|5065.4|5061.4|5071.7|5067.7|5053.7|5049.7|214
1584516600000|2020-03-18 07:30:00|5065.7|5061.7|5086.4|5082.4|5087.9|5083.9|5063.7|5059.7|264
1584516900000|2020-03-18 07:35:00|5086.2|5082.2|5112.2|5108.2|5113.4|5109.4|5086.2|5082.2|197
1584517200000|2020-03-18 07:40:00|5112.7|5108.7|5087.2|5083.2|5121.7|5117.7|5071.9|5067.9|397
1584517500000|2020-03-18 07:45:00|5086.2|5082.2|5064.2|5060.2|5093.7|5089.7|5062.7|5058.7|165
1584517800000|2020-03-18 07:50:00|5064.4|5060.4|5071.2|5067.2|5075.4|5071.4|5062.7|5058.7|318
1584518100000|2020-03-18 07:55:00|5071.4|5067.4|5117.7|5113.7|5123.4|5119.4|5071.4|5067.4|682
1584518400000|2020-03-18 08:00:00|5117.2|5114.2|5117.2|5114.2|5146.7|5143.7|5102.7|5099.7|2622
1584518700000|2020-03-18 08:05:00|5116.9|5113.9|5088.7|5085.7|5118.9|5115.9|5080.4|5077.4|1911
1584519000000|2020-03-18 08:10:00|5088.4|5085.4|5076.4|5073.4|5109.7|5106.7|5076.4|5073.4|1579
1584519300000|2020-03-18 08:15:00|5076.2|5073.2|5102.7|5099.7|5125.9|5122.9|5072.4|5069.4|2114
1584519600000|2020-03-18 08:20:00|5102.4|5099.4|5120.2|5117.2|5133.2|5130.2|5095.7|5092.7|2041
1584519900000|2020-03-18 08:25:00|5119.7|5116.7|5086.7|5083.7|5119.7|5116.7|5071.4|5068.4|1817
1584520200000|2020-03-18 08:30:00|5086.9|5083.9|5087.7|5084.7|5102.4|5099.4|5070.4|5067.4|1625
1584520500000|2020-03-18 08:35:00|5089.4|5086.4|5106.7|5103.7|5119.9|5116.9|5086.2|5083.2|2314
1584520800000|2020-03-18 08:40:00|5106.4|5103.4|5119.4|5116.4|5122.7|5119.7|5091.9|5088.9|1744
1584521100000|2020-03-18 08:45:00|5118.9|5115.9|5128.4|5125.4|5130.6|5127.6|5108.4|5105.4|1164
1584521400000|2020-03-18 08:50:00|5128.6|5125.6|5104.4|5101.4|5130.4|5127.4|5102.1|5099.1|1876
1584521700000|2020-03-18 08:55:00|5104.1|5101.1|5085.6|5082.6|5113.9|5110.9|5085.1|5082.1|1374
1584522000000|2020-03-18 09:00:00|5085.4|5082.4|5065.1|5062.1|5095.4|5092.4|5063.9|5060.9|1446
1584522300000|2020-03-18 09:05:00|5064.1|5061.1|5071.1|5068.1|5081.4|5078.4|5056.4|5053.4|1503
1584522600000|2020-03-18 09:10:00|5071.6|5068.6|5073.9|5070.9|5083.4|5080.4|5062.9|5059.9|1744
1584522900000|2020-03-18 09:15:00|5074.1|5071.1|5051.6|5048.6|5076.9|5073.9|5051.1|5048.1|2425
1584523200000|2020-03-18 09:20:00|5051.9|5048.9|5048.9|5045.9|5059.1|5056.1|5042.1|5039.1|1950
1584523500000|2020-03-18 09:25:00|5048.1|5045.1|5051.4|5048.4|5063.1|5060.1|5039.1|5036.1|2710
1584523800000|2020-03-18 09:30:00|5051.1|5048.1|5018.9|5015.9|5055.1|5052.1|5018.9|5015.9|1770
1584524100000|2020-03-18 09:35:00|5017.6|5014.6|5037.4|5034.4|5061.9|5058.9|5016.4|5013.4|1696
1584524400000|2020-03-18 09:40:00|5037.9|5034.9|5021.4|5018.4|5040.1|5037.1|5014.4|5011.4|2277
1584524700000|2020-03-18 09:45:00|5020.4|5017.4|5034.1|5031.1|5034.4|5031.4|5012.4|5009.4|2126
1584525000000|2020-03-18 09:50:00|5034.4|5031.4|5012.6|5009.6|5037.1|5034.1|5012.1|5009.1|1956
1584525300000|2020-03-18 09:55:00|5013.4|5010.4|5030.6|5027.6|5031.4|5028.4|5005.1|5002.1|1773
1584525600000|2020-03-18 10:00:00|5030.4|5027.4|5044.1|5041.1|5047.4|5044.4|5023.9|5020.9|2060
1584525900000|2020-03-18 10:05:00|5043.9|5040.9|5032.9|5029.9|5046.6|5043.6|5030.6|5027.6|1793
1584526200000|2020-03-18 10:10:00|5033.9|5030.9|5038.1|5035.1|5044.9|5041.9|5030.4|5027.4|1292
1584526500000|2020-03-18 10:15:00|5038.4|5035.4|5026.4|5023.4|5049.4|5046.4|5025.6|5022.6|1733
1584526800000|2020-03-18 10:20:00|5026.1|5023.1|5024.9|5021.9|5040.9|5037.9|5024.1|5021.1|1351
1584527100000|2020-03-18 10:25:00|5024.4|5021.4|5027.6|5024.6|5034.1|5031.1|5018.4|5015.4|2038
1584527400000|2020-03-18 10:30:00|5027.4|5024.4|5043.1|5040.1|5044.1|5041.1|5023.1|5020.1|1692
1584527700000|2020-03-18 10:35:00|5042.9|5039.9|5033.6|5030.6|5042.9|5039.9|5022.6|5019.6|1344
1584528000000|2020-03-18 10:40:00|5032.9|5029.9|5017.4|5014.4|5036.4|5033.4|5017.4|5014.4|1055
1584528300000|2020-03-18 10:45:00|5018.1|5015.1|5012.9|5009.9|5018.9|5015.9|5004.1|5001.1|2317
1584528600000|2020-03-18 10:50:00|5015.1|5012.1|5024.9|5021.9|5026.9|5023.9|5009.1|5006.1|1908
1584528900000|2020-03-18 10:55:00|5024.4|5021.4|5024.4|5021.4|5027.9|5024.9|5012.9|5009.9|1876
1584529200000|2020-03-18 11:00:00|5024.1|5021.1|5012.9|5009.9|5026.9|5023.9|5008.9|5005.9|2405
1584529500000|2020-03-18 11:05:00|5012.6|5009.6|5017.4|5014.4|5018.1|5015.1|5003.1|5000.1|2119
1584529800000|2020-03-18 11:10:00|5017.1|5014.1|5013.4|5010.4|5019.6|5016.6|5003.6|5000.6|1887
1584530100000|2020-03-18 11:15:00|5013.1|5010.1|5029.1|5026.1|5031.1|5028.1|5011.9|5008.9|2168
1584530400000|2020-03-18 11:20:00|5029.4|5026.4|5041.4|5038.4|5042.9|5039.9|5024.6|5021.6|2054
1584530700000|2020-03-18 11:25:00|5041.6|5038.6|5069.4|5066.4|5071.4|5068.4|5041.6|5038.6|2163
1584531000000|2020-03-18 11:30:00|5069.1|5066.1|5074.1|5071.1|5092.1|5089.1|5057.6|5054.6|2237
1584531300000|2020-03-18 11:35:00|5074.4|5071.4|5074.6|5071.6|5081.6|5078.6|5066.6|5063.6|4380
1584531600000|2020-03-18 11:40:00|5074.4|5071.4|5060.9|5057.9|5075.4|5072.4|5056.6|5053.6|2296
1584531900000|2020-03-18 11:45:00|5061.6|5058.6|5055.4|5052.4|5063.1|5060.1|5053.9|5050.9|1869
1584532200000|2020-03-18 11:50:00|5055.6|5052.6|5032.4|5029.4|5060.6|5057.6|5032.4|5029.4|3081
1584532500000|2020-03-18 11:55:00|5030.4|5027.4|5039.9|5036.9|5041.4|5038.4|5029.4|5026.4|1902
1584532800000|2020-03-18 12:00:00|5039.4|5036.4|5043.9|5040.9|5050.9|5047.9|5039.1|5036.1|1127
1584533100000|2020-03-18 12:05:00|5044.1|5041.1|5029.4|5026.4|5045.1|5042.1|5022.4|5019.4|2984
1584533400000|2020-03-18 12:10:00|5029.6|5026.6|5015.9|5012.9|5029.6|5026.6|5015.9|5012.9|1268
1584533700000|2020-03-18 12:15:00|5016.4|5013.4|5014.9|5011.9|5020.1|5017.1|5008.4|5005.4|2234
1584534000000|2020-03-18 12:20:00|5015.4|5012.4|5029.1|5026.1|5033.4|5030.4|5012.6|5009.6|1509
1584534300000|2020-03-18 12:25:00|5029.4|5026.4|5025.1|5022.1|5041.4|5038.4|5024.9|5021.9|1673
1584534600000|2020-03-18 12:30:00|5025.9|5022.9|5029.4|5026.4|5029.6|5026.6|5015.1|5012.1|1596
1584534900000|2020-03-18 12:35:00|5028.6|5025.6|5040.9|5037.9|5042.6|5039.6|5024.4|5021.4|1697
1584535200000|2020-03-18 12:40:00|5041.1|5038.1|5052.6|5049.6|5054.6|5051.6|5038.1|5035.1|1230
1584535500000|2020-03-18 12:45:00|5052.4|5049.4|5052.6|5049.6|5069.9|5066.9|5048.4|5045.4|1424
1584535800000|2020-03-18 12:50:00|5052.9|5049.9|5062.9|5059.9|5065.6|5062.6|5051.1|5048.1|1653
1584536100000|2020-03-18 12:55:00|5062.6|5059.6|5045.4|5042.4|5063.1|5060.1|5044.6|5041.6|1692
1584536400000|2020-03-18 13:00:00|5045.1|5042.1|5056.9|5053.9|5060.4|5057.4|5036.1|5033.1|3084
1584536700000|2020-03-18 13:05:00|5056.6|5053.6|5045.1|5042.1|5061.9|5058.9|5039.4|5036.4|1832
1584537000000|2020-03-18 13:10:00|5045.4|5042.4|5045.4|5042.4|5045.6|5042.6|5029.6|5026.6|1779
1584537300000|2020-03-18 13:15:00|5045.1|5042.1|5046.6|5043.6|5051.1|5048.1|5040.6|5037.6|1336
1584537600000|2020-03-18 13:20:00|5046.4|5043.4|5034.4|5031.4|5050.1|5047.1|5031.4|5028.4|1993
1584537900000|2020-03-18 13:25:00|5034.1|5031.1|5018.6|5015.6|5034.9|5031.9|5015.9|5012.9|1637
1584538200000|2020-03-18 13:30:00|5017.6|5014.6|5074.1|5071.1|5109.1|5106.1|5017.6|5014.6|4723
1584538500000|2020-03-18 13:35:00|5072.4|5069.4|5051.4|5048.4|5073.1|5070.1|5046.4|5043.4|2920
1584538800000|2020-03-18 13:40:00|5052.9|5049.9|5086.6|5083.6|5095.6|5092.6|5045.1|5042.1|3870
1584539100000|2020-03-18 13:45:00|5087.4|5084.4|5089.9|5086.9|5096.9|5093.9|5066.4|5063.4|2832
1584539400000|2020-03-18 13:50:00|5090.1|5087.1|5128.6|5125.6|5128.9|5125.9|5083.9|5080.9|3960
1584539700000|2020-03-18 13:55:00|5128.9|5125.9|5113.6|5110.6|5140.9|5137.9|5101.1|5098.1|3464
1584540000000|2020-03-18 14:00:00|5114.6|5111.6|5141.9|5138.9|5151.4|5148.4|5105.9|5102.9|3515
1584540300000|2020-03-18 14:05:00|5141.6|5138.6|5122.4|5119.4|5156.4|5153.4|5120.9|5117.9|2872
1584540600000|2020-03-18 14:10:00|5122.6|5119.6|5128.4|5125.4|5132.1|5129.1|5117.4|5114.4|4126
1584540900000|2020-03-18 14:15:00|5129.1|5126.1|5136.4|5133.4|5147.4|5144.4|5123.9|5120.9|2862
1584541200000|2020-03-18 14:20:00|5136.6|5133.6|5120.1|5117.1|5141.4|5138.4|5116.4|5113.4|2748
1584541500000|2020-03-18 14:25:00|5120.4|5117.4|5142.9|5139.9|5147.4|5144.4|5119.6|5116.6|2071
1584541800000|2020-03-18 14:30:00|5143.1|5140.1|5164.6|5161.6|5175.4|5172.4|5132.6|5129.6|2856
1584542100000|2020-03-18 14:35:00|5165.1|5162.1|5168.6|5165.6|5171.6|5168.6|5154.9|5151.9|3403
1584542400000|2020-03-18 14:40:00|5165.9|5162.9|5154.6|5151.6|5170.6|5167.6|5154.1|5151.1|2566
1584542700000|2020-03-18 14:45:00|5154.9|5151.9|5135.1|5132.1|5158.1|5155.1|5122.9|5119.9|2124
1584543000000|2020-03-18 14:50:00|5134.4|5131.4|5117.4|5114.4|5136.1|5133.1|5113.1|5110.1|2646
1584543300000|2020-03-18 14:55:00|5117.6|5114.6|5107.9|5104.9|5119.9|5116.9|5107.6|5104.6|2500
1584543600000|2020-03-18 15:00:00|5106.9|5103.9|5112.4|5109.4|5125.1|5122.1|5100.4|5097.4|1920
1584543900000|2020-03-18 15:05:00|5112.1|5109.1|5096.6|5093.6|5112.6|5109.6|5095.1|5092.1|2655
1584544200000|2020-03-18 15:10:00|5095.8|5092.8|5070.1|5067.1|5098.6|5095.6|5069.6|5066.6|2560
1584544500000|2020-03-18 15:15:00|5068.6|5065.6|5087.1|5084.1|5088.1|5085.1|5064.3|5061.3|2303
1584544800000|2020-03-18 15:20:00|5086.6|5083.6|5096.8|5093.8|5108.8|5105.8|5085.6|5082.6|2072
1584545100000|2020-03-18 15:25:00|5097.1|5094.1|5085.1|5082.1|5105.8|5102.8|5082.6|5079.6|2394
1584545400000|2020-03-18 15:30:00|5084.1|5081.1|5093.3|5090.3|5106.6|5103.6|5077.6|5074.6|2006
1584545700000|2020-03-18 15:35:00|5094.6|5091.6|5082.6|5079.6|5104.1|5101.1|5080.8|5077.8|1553
1584546000000|2020-03-18 15:40:00|5082.3|5079.3|5080.8|5077.8|5097.3|5094.3|5074.6|5071.6|2299
1584546300000|2020-03-18 15:45:00|5079.1|5076.1|5088.3|5085.3|5100.1|5097.1|5070.1|5067.1|2364
1584546600000|2020-03-18 15:50:00|5088.6|5085.6|5098.6|5095.6|5105.6|5102.6|5088.6|5085.6|1893
1584546900000|2020-03-18 15:55:00|5098.8|5095.8|5090.3|5087.3|5101.6|5098.6|5085.6|5082.6|2058
1584547200000|2020-03-18 16:00:00|5090.6|5087.6|5071.3|5068.3|5094.3|5091.3|5071.1|5068.1|1937
1584547500000|2020-03-18 16:05:00|5071.1|5068.1|5079.3|5076.3|5095.1|5092.1|5069.8|5066.8|3048
1584547800000|2020-03-18 16:10:00|5078.8|5075.8|5063.8|5060.8|5089.8|5086.8|5063.8|5060.8|3278
1584548100000|2020-03-18 16:15:00|5065.6|5062.6|5041.6|5038.6|5065.6|5062.6|5033.1|5030.1|3241
1584548400000|2020-03-18 16:20:00|5041.8|5038.8|5052.1|5049.1|5059.3|5056.3|5037.6|5034.6|3587
1584548700000|2020-03-18 16:25:00|5051.8|5048.8|5102.3|5098.3|5103.3|5100.1|5049.8|5046.8|9237
1584549000000|2020-03-18 16:30:00|5100.7|5096.7|5084.7|5080.7|5112.7|5108.7|5077.2|5073.2|10424
1584549300000|2020-03-18 16:35:00|5087.7|5083.7|5083.5|5079.5|5089.7|5085.7|5059.5|5055.5|4474
1584549600000|2020-03-18 16:40:00|5083|5079|5097.5|5093.5|5099.2|5095.2|5079|5075|2068
1584549900000|2020-03-18 16:45:00|5097.7|5093.7|5081.2|5077.2|5102.5|5098.5|5078.2|5074.2|2576
1584550200000|2020-03-18 16:50:00|5080.7|5076.7|5087|5083|5108|5104|5072.5|5068.5|2818
1584550500000|2020-03-18 16:55:00|5087.5|5083.5|5039.2|5035.2|5091.2|5087.2|5039.2|5035.2|1434
1584550800000|2020-03-18 17:00:00|5039.5|5035.5|5015.5|5011.5|5055|5051|5015.5|5011.5|1156
1584551100000|2020-03-18 17:05:00|5015.2|5011.2|5013.5|5009.5|5018|5014|4996.5|4992.5|1083
1584551400000|2020-03-18 17:10:00|5013.7|5009.7|5030.7|5026.7|5055.5|5051.5|5001.5|4997.5|1934
1584551700000|2020-03-18 17:15:00|5031.2|5027.2|5032.2|5028.2|5041|5037|5009.2|5005.2|1217
1584552000000|2020-03-18 17:20:00|5032|5028|5033.7|5029.7|5044.5|5040.5|5021.7|5017.7|1186
1584552300000|2020-03-18 17:25:00|5034|5030|5004.7|5000.7|5039|5035|5003.5|4999.5|1436
1584552600000|2020-03-18 17:30:00|5004.5|5000.5|4989|4985|5008.2|5004.2|4969.5|4965.5|1622
1584552900000|2020-03-18 17:35:00|4988.7|4984.7|5021.5|5016.5|5030|5025|4985.2|4981.2|1190
1584553200000|2020-03-18 17:40:00|5020.7|5015.7|5027.2|5022.2|5048|5043|5009|5004|1130
1584553500000|2020-03-18 17:45:00|5026.2|5021.2|5038|5033|5040.7|5035.7|5013.5|5008.5|596
1584553800000|2020-03-18 17:50:00|5039.2|5034.2|5027.2|5022.2|5041|5036|5013.2|5008.2|338
1584554100000|2020-03-18 17:55:00|5027|5022|5008|5003|5031.2|5026.2|5006.5|5001.5|584
1584554400000|2020-03-18 18:00:00|5009.2|5004.2|5001.7|4996.7|5017|5012|5001.5|4996.5|403
1584554700000|2020-03-18 18:05:00|5001.5|4996.5|5014.2|5009.2|5021.2|5016.2|4998.5|4993.5|495
1584555000000|2020-03-18 18:10:00|5014.5|5009.5|5000.2|4995.2|5015.7|5010.7|4996.7|4991.7|757
1584555300000|2020-03-18 18:15:00|5000.5|4995.5|4985|4980|5015.2|5010.2|4983.2|4978.2|931
1584555600000|2020-03-18 18:20:00|4983.7|4978.7|4981.2|4976.2|4995.7|4990.7|4975.2|4970.2|827
1584555900000|2020-03-18 18:25:00|4981|4976|4987|4982|4990.5|4985.5|4975.2|4970.2|664
1584556200000|2020-03-18 18:30:00|4986|4981|4983.2|4978.2|5001|4996|4973.7|4968.7|711
1584556500000|2020-03-18 18:35:00|4983|4978|5014.7|5009.7|5017|5012|4983|4978|631
1584556800000|2020-03-18 18:40:00|5015.7|5010.7|4998|4993|5018|5013|4981.5|4976.5|438
1584557100000|2020-03-18 18:45:00|4998.2|4993.2|4986.2|4981.2|5006.5|5001.5|4973.5|4968.5|530
1584557400000|2020-03-18 18:50:00|4986.5|4981.5|5002|4997|5008.5|5003.5|4979.7|4974.7|845
1584557700000|2020-03-18 18:55:00|5001.2|4996.2|5024|5019|5028.5|5023.5|4998.2|4993.2|924
1584558000000|2020-03-18 19:00:00|5023.7|5018.7|4996.2|4991.2|5028.2|5023.2|4991.5|4986.5|602
1584558300000|2020-03-18 19:05:00|4996|4991|5026.2|5021.2|5043.7|5038.7|4995.2|4990.2|557
1584558600000|2020-03-18 19:10:00|5029.2|5024.2|5037.7|5032.7|5057.7|5052.7|5029|5024|610
1584558900000|2020-03-18 19:15:00|5036.7|5031.7|5029.2|5024.2|5042.7|5037.7|5012.2|5007.2|522
1584559200000|2020-03-18 19:20:00|5029|5024|4985.7|4980.7|5031|5026|4983.5|4978.5|850
1584559500000|2020-03-18 19:25:00|4985.5|4980.5|4973.7|4968.7|5008.5|5003.5|4967.5|4962.5|500
1584559800000|2020-03-18 19:30:00|4973.5|4968.5|4977.2|4972.2|5000.7|4995.7|4969|4964|620
1584560100000|2020-03-18 19:35:00|4977|4972|4959.2|4954.2|4977|4972|4953.7|4948.7|450
1584560400000|2020-03-18 19:40:00|4958.7|4953.7|4990.5|4985.5|4995.5|4990.5|4958.7|4953.7|418
1584560700000|2020-03-18 19:45:00|4989.2|4984.2|5024.2|5019.2|5024.2|5019.2|4969.7|4964.7|294
1584561000000|2020-03-18 19:50:00|5023.2|5018.2|5064.2|5059.2|5069|5064|5018.2|5013.2|624
1584561300000|2020-03-18 19:55:00|5065.2|5060.2|5081.7|5076.7|5093.5|5088.5|5037.7|5032.7|807
1584561600000|2020-03-18 20:00:00|5082.5|5077.5|5076|5072|5086|5082|5045|5040|511
1584561900000|2020-03-18 20:05:00|5075.2|5071.2|5080.7|5076.7|5093.5|5089.5|5069.2|5065.2|186
1584562200000|2020-03-18 20:10:00|5081|5077|5102.5|5098.5|5104.2|5100.2|5074.2|5070.2|199
1584562500000|2020-03-18 20:15:00|5104|5100|5080.7|5076.7|5104|5100|5077.7|5073.7|83
1584562800000|2020-03-18 20:20:00|5080.2|5076.2|5079|5075|5087.2|5083.2|5079|5075|91
1584563100000|2020-03-18 20:25:00|5078.5|5074.5|5077.7|5073.7|5079.2|5075.2|5072.2|5068.2|127
1584563400000|2020-03-18 20:30:00|5077.5|5073.5|5060.7|5056.7|5078|5074|5060|5056|255
1584563700000|2020-03-18 20:35:00|5062.2|5058.2|5074.7|5070.7|5077.2|5073.2|5060.5|5056.5|151
1584564000000|2020-03-18 20:40:00|5074.5|5070.5|5063.2|5059.2|5083.7|5079.7|5062.2|5058.2|41
1584564300000|2020-03-18 20:45:00|5063.5|5059.5|5070.7|5066.7|5085.7|5081.7|5063.5|5059.5|99
1584564600000|2020-03-18 20:50:00|5070.2|5066.2|5088.5|5084.5|5088.5|5084.5|5065|5061|90
1584564900000|2020-03-18 20:55:00|5088|5084|5099.4|5093.4|5104.6|5098.7|5088|5084|38
1584565200000|2020-03-18 21:00:00|5099.7|5093.7|5095.7|5089.7|5099.7|5093.7|5091.5|5085.5|0
1584565500000|2020-03-18 21:05:00|5095.6|5089.6|5090|5084|5096.2|5090.2|5089|5083|0
1584565800000|2020-03-18 21:10:00|5090.6|5084.6|5093.3|5087.3|5093.4|5087.4|5089.8|5083.8|0
1584566100000|2020-03-18 21:15:00|5093.1|5087.1|5084.1|5078.1|5093.1|5087.1|5084|5078|0
1584566400000|2020-03-18 21:20:00|5084|5078|5081.9|5075.9|5084|5078|5077|5071|0
1584566700000|2020-03-18 21:25:00|5082|5076|5083.4|5077.4|5084.7|5078.7|5080.6|5074.6|0
1584567000000|2020-03-18 21:30:00|5083.8|5077.8|5085.3|5079.3|5087.4|5081.4|5081.5|5075.5|0
1584567300000|2020-03-18 21:35:00|5085.7|5079.7|5086.7|5080.7|5087.9|5081.9|5083.7|5077.7|0
1584567600000|2020-03-18 21:40:00|5086|5080|5082.5|5076.5|5086.7|5080.7|5082.5|5076.5|0
1584567900000|2020-03-18 21:45:00|5082.4|5076.4|5077.3|5071.3|5082.4|5076.4|5075.7|5069.7|0
1584568200000|2020-03-18 21:50:00|5078.1|5072.1|5080.9|5074.9|5081.2|5075.2|5076.1|5070.1|0
1584568500000|2020-03-18 21:55:00|5081|5075|5087.9|5081.9|5087.9|5081.9|5081|5075|0
1584568800000|2020-03-18 22:00:00|5091.2|5085.2|5035.4|5029.4|5098.7|5092.7|5035.4|5029.4|0
1584569100000|2020-03-18 22:05:00|5035.9|5029.9|5018|5012|5046.7|5040.7|5016.7|5010.7|0
1584569400000|2020-03-18 22:10:00|5018.8|5012.8|5032.7|5026.7|5044.6|5038.6|5010.3|5004.3|0
1584569700000|2020-03-18 22:15:00|5032.5|5026.5|5066.7|5060.7|5068.3|5062.3|5020.7|5014.7|0
1584570000000|2020-03-18 22:20:00|5065.7|5059.7|5066.4|5060.4|5075.4|5069.4|5041.2|5035.2|0
1584570300000|2020-03-18 22:25:00|5066.1|5060.1|5037.5|5031.5|5077.1|5071.1|5037.5|5031.5|0
1584570600000|2020-03-18 22:30:00|5038|5032|5044.1|5038.1|5053.2|5047.2|5026.2|5020.2|0
1584570900000|2020-03-18 22:35:00|5042.8|5036.8|5069.4|5063.4|5069.4|5063.4|5034.6|5028.6|0
1584571200000|2020-03-18 22:40:00|5069.9|5063.9|5067.9|5061.9|5075.6|5069.6|5055.1|5049.1|0
1584571500000|2020-03-18 22:45:00|5068.2|5062.2|5105.1|5099.1|5109.8|5103.8|5048.6|5042.6|0
1584571800000|2020-03-18 22:50:00|5105|5099|5131.9|5125.9|5144.7|5138.7|5091.4|5085.4|0
1584572100000|2020-03-18 22:55:00|5131.7|5125.7|5170.6|5164.6|5214.1|5208.1|5116.1|5110.1|0
1584572400000|2020-03-18 23:00:00|5171.2|5165.2|5159.8|5153.8|5173.1|5167.1|5136.1|5130.1|0
1584572700000|2020-03-18 23:05:00|5162.2|5156.2|5109.2|5103.2|5162.8|5156.8|5109.2|5103.2|0
1584573000000|2020-03-18 23:10:00|5110.8|5104.8|5120.2|5114.2|5139.8|5133.8|5107.6|5101.6|0
1584573300000|2020-03-18 23:15:00|5121.6|5115.6|5130.9|5124.9|5151.4|5145.4|5117|5111|0
1584573600000|2020-03-18 23:20:00|5132|5126|5145.5|5139.5|5155.3|5149.3|5128.4|5122.4|0
1584573900000|2020-03-18 23:25:00|5146|5140|5159.8|5153.8|5180|5174|5146|5140|0
1584574200000|2020-03-18 23:30:00|5160.1|5154.1|5199.2|5193.2|5200.6|5194.6|5160.1|5154.1|0
1584574500000|2020-03-18 23:35:00|5199.4|5193.4|5205.7|5199.7|5210.3|5204.3|5187.5|5181.5|0
1584574800000|2020-03-18 23:40:00|5205.2|5199.2|5206.4|5200.4|5208.2|5202.2|5190.7|5184.7|0
1584575100000|2020-03-18 23:45:00|5205.3|5199.3|5204.1|5198.1|5207|5201|5181.4|5175.4|0
1584575400000|2020-03-18 23:50:00|5203.8|5197.8|5201.2|5195.2|5206.2|5200.2|5198|5192|0
1584575700000|2020-03-18 23:55:00|5201.5|5195.5|5171.5|5165.5|5208.1|5202.1|5170.8|5164.8|0
1584576000000|2020-03-19 00:00:00|5171|5165|5175.5|5169.5|5197.5|5191.5|5169.4|5163.4|0
1584576300000|2020-03-19 00:05:00|5175.7|5169.7|5164.8|5158.8|5188.2|5182.2|5158.7|5152.7|0
1584576600000|2020-03-19 00:10:00|5164.2|5158.2|5147.5|5141.5|5169.1|5163.1|5141.6|5135.6|0
1584576900000|2020-03-19 00:15:00|5145.1|5139.1|5192.5|5186.5|5197.4|5191.4|5144.8|5138.8|0
1584577200000|2020-03-19 00:20:00|5190.1|5184.1|5172.7|5166.7|5194.8|5188.8|5167.6|5161.6|0
1584577500000|2020-03-19 00:25:00|5173.5|5167.5|5189.1|5183.1|5197.3|5191.3|5172.4|5166.4|0
1584577800000|2020-03-19 00:30:00|5188.9|5182.9|5182.9|5176.9|5193|5187|5175.3|5169.3|0
1584578100000|2020-03-19 00:35:00|5182.1|5176.1|5179.2|5173.2|5187.8|5181.8|5176.1|5170.1|0
1584578400000|2020-03-19 00:40:00|5179.1|5173.1|5157|5151|5179.3|5173.3|5155.4|5149.4|0
1584578700000|2020-03-19 00:45:00|5157.1|5151.1|5135.8|5129.8|5165.5|5159.5|5132.8|5126.8|0
1584579000000|2020-03-19 00:50:00|5135.9|5129.9|5124.5|5118.5|5142.3|5136.3|5109.6|5103.6|0
1584579300000|2020-03-19 00:55:00|5124.7|5118.7|5128|5122|5143.7|5137.7|5106.4|5100.4|0
1584579600000|2020-03-19 01:00:00|5125.6|5119.6|5133.2|5128.2|5144.2|5139.2|5118|5112|132
1584579900000|2020-03-19 01:05:00|5133|5128|5089.2|5084.2|5136.7|5131.7|5089.2|5084.2|112
1584580200000|2020-03-19 01:10:00|5089.5|5084.5|5121|5116|5121|5116|5089.2|5084.2|153
1584580500000|2020-03-19 01:15:00|5121.2|5116.2|5124.7|5119.7|5125.7|5120.7|5107.7|5102.7|46
1584580800000|2020-03-19 01:20:00|5128.5|5123.5|5135.5|5130.5|5142|5137|5128.5|5123.5|66
1584581100000|2020-03-19 01:25:00|5135.7|5130.7|5155|5150|5155|5150|5135.7|5130.7|52
1584581400000|2020-03-19 01:30:00|5155.2|5150.2|5141.5|5136.5|5163|5158|5135.5|5130.5|71
1584581700000|2020-03-19 01:35:00|5141.7|5136.7|5124|5119|5142.2|5137.2|5123.2|5118.2|57
1584582000000|2020-03-19 01:40:00|5123.7|5118.7|5111.5|5106.5|5123.7|5118.7|5111.5|5106.5|28
1584582300000|2020-03-19 01:45:00|5111.2|5106.2|5115|5110|5115.5|5110.5|5107.2|5102.2|38
1584582600000|2020-03-19 01:50:00|5114.7|5109.7|5106.7|5101.7|5116|5111|5103.5|5098.5|37
1584582900000|2020-03-19 01:55:00|5109|5104|5094.2|5089.2|5109|5104|5092.2|5087.2|36
1584583200000|2020-03-19 02:00:00|5094.5|5089.5|5069.2|5064.2|5094.5|5089.5|5069.2|5064.2|22
1584583500000|2020-03-19 02:05:00|5069.7|5064.7|5060|5055|5077.2|5072.2|5053.5|5048.5|46
1584583800000|2020-03-19 02:10:00|5060.2|5055.2|5053|5048|5060.7|5055.7|5031.5|5026.5|42
1584584100000|2020-03-19 02:15:00|5053.2|5048.2|5030.5|5025.5|5064.5|5059.5|5030|5025|1
1584584400000|2020-03-19 02:20:00|5030.7|5025.7|4994.5|4989.5|5031.2|5026.2|4994|4989|20
1584584700000|2020-03-19 02:25:00|4994.2|4989.2|4988|4983|5003.7|4998.7|4988|4983|39
1584585000000|2020-03-19 02:30:00|4987.2|4982.2|4953.5|4948.5|4987.7|4982.7|4953.5|4948.5|23
1584585300000|2020-03-19 02:35:00|4953.7|4948.7|4949.7|4944.7|4973|4968|4941.2|4936.2|78
1584585600000|2020-03-19 02:40:00|4949.5|4944.5|4979.7|4974.7|4979.7|4974.7|4947.7|4942.7|5
1584585900000|2020-03-19 02:45:00|4980.2|4975.2|4943.2|4935.2|4980.2|4975.2|4934.5|4926.5|20
1584586200000|2020-03-19 02:50:00|4942.7|4934.7|4926.7|4918.7|4958|4950|4920.7|4912.7|43
1584586500000|2020-03-19 02:55:00|4927|4919|4920.7|4912.7|4952.2|4944.2|4911.7|4903.7|62
1584586800000|2020-03-19 03:00:00|4917.5|4909.5|4902.5|4894.5|4919.2|4911.2|4902.5|4894.5|13
1584587100000|2020-03-19 03:05:00|4902.2|4894.2|4902|4894|4906.5|4898.5|4887.2|4879.2|33
1584587400000|2020-03-19 03:10:00|4903|4895|4918|4910|4927.5|4919.5|4898.2|4890.2|39
1584587700000|2020-03-19 03:15:00|4918.2|4910.2|4925|4917|4926.5|4918.5|4918.2|4910.2|16
1584588000000|2020-03-19 03:20:00|4924.7|4916.7|4926.5|4918.5|4943|4935|4924.7|4916.7|41
1584588300000|2020-03-19 03:25:00|4928.2|4920.2|4917.2|4909.2|4937|4929|4906|4898|46
1584588600000|2020-03-19 03:30:00|4917.5|4909.5|4917.5|4909.5|4942.7|4934.7|4907.7|4899.7|88
1584588900000|2020-03-19 03:35:00|4917|4909|4930.5|4922.5|4936.7|4928.7|4915.2|4907.2|67
1584589200000|2020-03-19 03:40:00|4931.7|4923.7|4931|4923|4967.2|4959.2|4920.7|4912.7|54
1584589500000|2020-03-19 03:45:00|4930.2|4922.2|4900.7|4892.7|4935|4927|4881|4873|36
1584589800000|2020-03-19 03:50:00|4899|4891|4878|4870|4899|4891|4874|4866|40
1584590100000|2020-03-19 03:55:00|4878.5|4870.5|4872|4864|4879.7|4871.7|4872|4864|1
1584590400000|2020-03-19 04:00:00|4871.7|4863.7|4840.5|4832.5|4877.5|4869.5|4833.5|4825.5|70
1584590700000|2020-03-19 04:05:00|4839.2|4831.2|4855.5|4847.5|4859.2|4851.2|4831.5|4823.5|45
1584591000000|2020-03-19 04:10:00|4855.7|4847.7|4861|4853|4861|4853|4849.7|4841.7|9
1584591300000|2020-03-19 04:15:00|4859|4851|4862|4854|4879|4871|4853.2|4845.2|18
1584591600000|2020-03-19 04:20:00|4862.2|4854.2|4882.2|4874.2|4886.7|4878.7|4855.2|4847.2|22
1584591900000|2020-03-19 04:25:00|4883.5|4875.5|4886.7|4878.7|4893.7|4885.7|4878.2|4870.2|0
1584592200000|2020-03-19 04:30:00|4886.2|4878.2|4892.5|4884.5|4895.7|4887.7|4883.7|4875.7|4
1584592500000|2020-03-19 04:35:00|4892.2|4884.2|4899.5|4891.5|4899.5|4891.5|4886.7|4878.7|11
1584592800000|2020-03-19 04:40:00|4899.7|4891.7|4878.5|4870.5|4900.2|4892.2|4878.5|4870.5|20
1584593100000|2020-03-19 04:45:00|4881.5|4873.5|4890.2|4882.2|4901.2|4893.2|4875|4867|25
1584593400000|2020-03-19 04:50:00|4885.7|4877.7|4890.5|4882.5|4901|4893|4885.7|4877.7|2
1584593700000|2020-03-19 04:55:00|4890.2|4882.2|4877|4869|4890.2|4882.2|4877|4869|4
1584594000000|2020-03-19 05:00:00|4876.7|4868.7|4879.7|4871.7|4885.2|4877.2|4875.2|4867.2|1
1584594300000|2020-03-19 05:05:00|4880.5|4872.5|4898.7|4890.7|4900.2|4892.2|4878.2|4870.2|3
1584594600000|2020-03-19 05:10:00|4899|4891|4912.5|4904.5|4912.5|4904.5|4898.5|4890.5|1
1584594900000|2020-03-19 05:15:00|4912.7|4904.7|4927.7|4919.7|4933.7|4925.7|4912.7|4904.7|5
1584595200000|2020-03-19 05:20:00|4927.5|4919.5|4939.7|4931.7|4939.7|4931.7|4926|4918|7
1584595500000|2020-03-19 05:25:00|4938|4930|4930.5|4922.5|4944.2|4936.2|4930.5|4922.5|1
1584595800000|2020-03-19 05:30:00|4930.2|4922.2|4931|4923|4937|4929|4915.2|4907.2|29
1584596100000|2020-03-19 05:35:00|4930.7|4922.7|4932|4924|4941|4933|4922|4914|6
1584596400000|2020-03-19 05:40:00|4932.2|4924.2|4960.2|4952.2|4960.2|4952.2|4924.5|4916.5|3
1584596700000|2020-03-19 05:45:00|4960.5|4952.5|4955|4947|4975.2|4967.2|4951.2|4943.2|11
1584597000000|2020-03-19 05:50:00|4954.2|4946.2|4959.7|4951.7|4966|4958|4949.7|4941.7|8
1584597300000|2020-03-19 05:55:00|4959.5|4951.5|4953.7|4945.7|4964.5|4956.5|4953.7|4945.7|5
1584597600000|2020-03-19 06:00:00|4954|4946|5008|5000|5008|5000|4954|4946|26
1584597900000|2020-03-19 06:05:00|5008.7|5000.7|5021.5|5013.5|5037.5|5029.5|5008.7|5000.7|30
1584598200000|2020-03-19 06:10:00|5020.7|5012.7|5012|5004|5020.7|5012.7|4996.2|4988.2|11
1584598500000|2020-03-19 06:15:00|5011.7|5003.7|5023.2|5015.2|5033|5025|5009.5|5001.5|13
1584598800000|2020-03-19 06:20:00|5023.5|5015.5|5035.7|5027.7|5044.5|5036.5|5022.2|5014.2|27
1584599100000|2020-03-19 06:25:00|5035.2|5027.2|5015.7|5007.7|5035.2|5027.2|5013.7|5005.7|26
1584599400000|2020-03-19 06:30:00|5016.2|5008.2|5018.5|5010.5|5018.5|5010.5|5014.5|5006.5|11
1584599700000|2020-03-19 06:35:00|5018.7|5010.7|5029.5|5021.5|5029.5|5021.5|5018|5010|20
1584600000000|2020-03-19 06:40:00|5029.7|5021.7|5058.5|5050.5|5064.7|5056.7|5029.7|5021.7|68
1584600300000|2020-03-19 06:45:00|5058.2|5050.2|5067.2|5059.2|5067.2|5059.2|5049.7|5041.7|51
1584600600000|2020-03-19 06:50:00|5067.5|5059.5|5119|5111|5119|5111|5067.5|5059.5|113
1584600900000|2020-03-19 06:55:00|5122|5114|5112.7|5104.7|5130.5|5122.5|5111.2|5103.2|190
1584601200000|2020-03-19 07:00:00|5112.2|5105.2|5130.5|5123.5|5135.7|5128.7|5108.7|5101.7|201
1584601500000|2020-03-19 07:05:00|5130.2|5123.2|5101.5|5094.5|5130.2|5123.2|5073|5066|305
1584601800000|2020-03-19 07:10:00|5101.2|5094.2|5077.2|5070.2|5104|5097|5075.2|5068.2|107
1584602100000|2020-03-19 07:15:00|5077.5|5070.5|5105.2|5098.2|5108|5101|5077|5070|147
1584602400000|2020-03-19 07:20:00|5105.5|5098.5|5103|5096|5105.7|5098.7|5087.5|5080.5|50
1584602700000|2020-03-19 07:25:00|5102.7|5095.7|5137.7|5130.7|5137.7|5130.7|5097.5|5090.5|216
1584603000000|2020-03-19 07:30:00|5138|5131|5138.5|5131.5|5155.5|5148.5|5132.5|5125.5|310
1584603300000|2020-03-19 07:35:00|5137.7|5130.7|5151.7|5144.7|5152.5|5145.5|5132.5|5125.5|232
1584603600000|2020-03-19 07:40:00|5150.7|5143.7|5147.5|5140.5|5151|5144|5130.7|5123.7|318
1584603900000|2020-03-19 07:45:00|5147|5140|5126|5119|5148|5141|5106.5|5099.5|184
1584604200000|2020-03-19 07:50:00|5128.2|5121.2|5098.2|5091.2|5136.7|5129.7|5093.7|5086.7|180
1584604500000|2020-03-19 07:55:00|5098.7|5091.7|5097.7|5090.7|5109.7|5102.7|5085|5078|424
1584604800000|2020-03-19 08:00:00|5097.2|5091.2|5093|5088|5115.7|5110.7|5058.7|5052.7|2236
1584605100000|2020-03-19 08:05:00|5092|5087|5055.2|5051.2|5093|5088|5038|5034|1767
1584605400000|2020-03-19 08:10:00|5055.5|5051.5|5072.5|5068.5|5110|5106|5052.2|5048.2|1329
1584605700000|2020-03-19 08:15:00|5072.2|5068.2|5129.2|5125.2|5130|5126|5070.7|5066.7|1205
1584606000000|2020-03-19 08:20:00|5127.5|5123.5|5148|5144|5174|5170|5127.2|5123.2|1663
1584606300000|2020-03-19 08:25:00|5148.2|5144.2|5138|5134|5149|5145|5107.5|5103.5|1054
1584606600000|2020-03-19 08:30:00|5138.2|5134.2|5115|5111|5142.2|5138.2|5101|5097|1546
1584606900000|2020-03-19 08:35:00|5114.7|5110.7|5095|5092|5136.2|5133.2|5094|5091|849
1584607200000|2020-03-19 08:40:00|5094.7|5091.7|5109.2|5106.2|5118.2|5115.2|5086|5083|1171
1584607500000|2020-03-19 08:45:00|5111.5|5108.5|5107.2|5104.2|5112.2|5109.2|5078.5|5075.5|1298
1584607800000|2020-03-19 08:50:00|5107.5|5104.5|5110.7|5107.7|5115|5112|5094.5|5091.5|1226
1584608100000|2020-03-19 08:55:00|5110.2|5107.2|5113.2|5110.2|5124|5121|5101.2|5098.2|1871
1584608400000|2020-03-19 09:00:00|5114|5111|5107.2|5104.2|5133.2|5130.2|5098|5095|1448
1584608700000|2020-03-19 09:05:00|5107.5|5104.5|5120.2|5117.2|5128.2|5125.2|5107.5|5104.5|1291
1584609000000|2020-03-19 09:10:00|5119.2|5116.2|5124.7|5121.7|5137.2|5134.2|5110.7|5107.7|1099
1584609300000|2020-03-19 09:15:00|5125|5122|5115|5112|5133.7|5130.7|5104.5|5101.5|779
1584609600000|2020-03-19 09:20:00|5114.5|5111.5|5083.5|5080.5|5116.7|5113.7|5080|5077|1422
1584609900000|2020-03-19 09:25:00|5083.2|5080.2|5084.2|5081.2|5096.2|5093.2|5081|5078|919
1584610200000|2020-03-19 09:30:00|5085|5082|5083|5080|5087.5|5084.5|5074|5071|1206
1584610500000|2020-03-19 09:35:00|5083.2|5080.2|5087.2|5084.2|5088|5085|5075|5072|1011
1584610800000|2020-03-19 09:40:00|5087|5084|5108.7|5105.7|5111.7|5108.7|5083.7|5080.7|863
1584611100000|2020-03-19 09:45:00|5109|5106|5085.7|5082.7|5109|5106|5083|5080|895
1584611400000|2020-03-19 09:50:00|5085|5082|5068.7|5065.7|5091.2|5088.2|5067.7|5064.7|977
1584611700000|2020-03-19 09:55:00|5069|5066|5068.2|5065.2|5082.7|5079.7|5066|5063|1573
1584612000000|2020-03-19 10:00:00|5067|5064|5047.5|5044.5|5073|5070|5041.5|5038.5|4051
1584612300000|2020-03-19 10:05:00|5047.2|5044.2|5030.2|5027.2|5049|5046|5017|5014|2082
1584612600000|2020-03-19 10:10:00|5029.7|5026.7|5025.7|5022.7|5041|5038|5024.2|5021.2|1298
1584612900000|2020-03-19 10:15:00|5025.5|5022.5|5023.2|5020.2|5030.2|5027.2|5018.5|5015.5|1026
1584613200000|2020-03-19 10:20:00|5022.2|5019.2|5039.7|5036.7|5043.5|5040.5|5021|5018|1080
1584613500000|2020-03-19 10:25:00|5039.5|5036.5|5046.2|5043.2|5046.5|5043.5|5036|5033|967
1584613800000|2020-03-19 10:30:00|5046|5043|5053.5|5050.5|5063.2|5060.2|5044|5041|586
1584614100000|2020-03-19 10:35:00|5054.7|5051.7|5036|5033|5055|5052|5035.7|5032.7|2072
1584614400000|2020-03-19 10:40:00|5036.5|5033.5|5028.7|5025.7|5042.7|5039.7|5028.2|5025.2|1085
1584614700000|2020-03-19 10:45:00|5029|5026|5014.7|5011.7|5030.5|5027.5|4996.5|4993.5|1275
1584615000000|2020-03-19 10:50:00|5014|5011|5018.7|5015.7|5027.5|5024.5|5011.5|5008.5|737
1584615300000|2020-03-19 10:55:00|5018.5|5015.5|5016.5|5013.5|5024.2|5021.2|5006.7|5003.7|1004
1584615600000|2020-03-19 11:00:00|5016.2|5013.2|5029.2|5026.2|5038.5|5035.5|5009|5006|990
1584615900000|2020-03-19 11:05:00|5029.5|5026.5|5013|5010|5029.5|5026.5|5009.7|5006.7|683
1584616200000|2020-03-19 11:10:00|5013.2|5010.2|5019.2|5016.2|5032|5029|5008|5005|876
1584616500000|2020-03-19 11:15:00|5019.5|5016.5|5005|5002|5028|5025|5005|5002|886
1584616800000|2020-03-19 11:20:00|5006|5003|5004.5|5001.5|5008.7|5005.7|4999.7|4996.7|841
1584617100000|2020-03-19 11:25:00|5006.5|5003.5|5004.5|5001.5|5013|5010|4998|4995|1070
1584617400000|2020-03-19 11:30:00|5003.5|5000.5|4989.2|4986.2|5007.5|5004.5|4984.7|4981.7|959
1584617700000|2020-03-19 11:35:00|4989.5|4986.5|4962.5|4959.5|4989.5|4986.5|4961|4958|1133
1584618000000|2020-03-19 11:40:00|4962.2|4959.2|4964.2|4961.2|4968|4965|4957|4954|858
1584618300000|2020-03-19 11:45:00|4964.5|4961.5|4993.5|4990.5|4994|4991|4957.7|4954.7|882
1584618600000|2020-03-19 11:50:00|4993.7|4990.7|4987.7|4984.7|5007.5|5004.5|4980.2|4977.2|1059
1584618900000|2020-03-19 11:55:00|4988|4985|4977|4974|4992.7|4989.7|4974|4971|1403
1584619200000|2020-03-19 12:00:00|4975.2|4972.2|4996.7|4993.7|5000.7|4997.7|4973.2|4970.2|958
1584619500000|2020-03-19 12:05:00|4996|4993|5002.5|4999.5|5031|5028|4979.7|4976.7|492
1584619800000|2020-03-19 12:10:00|5003|5000|4993.7|4990.7|5007|5004|4989.7|4986.7|496
1584620100000|2020-03-19 12:15:00|4994.2|4991.2|4979|4976|4996.2|4993.2|4968.5|4965.5|530
1584620400000|2020-03-19 12:20:00|4978.5|4975.5|4968|4965|4980|4977|4964.2|4961.2|529
1584620700000|2020-03-19 12:25:00|4967.7|4964.7|4963.5|4960.5|4972.7|4969.7|4955.7|4952.7|437
1584621000000|2020-03-19 12:30:00|4962.2|4959.2|4983|4980|4983|4980|4958|4955|389
1584621300000|2020-03-19 12:35:00|4982.7|4979.7|4974.5|4971.5|4993.5|4990.5|4971.5|4968.5|494
1584621600000|2020-03-19 12:40:00|4974|4971|4996.7|4993.7|4996.7|4993.7|4969.7|4966.7|867
1584621900000|2020-03-19 12:45:00|4997|4994|5002|4999|5007.7|5004.7|4983.5|4980.5|588
1584622200000|2020-03-19 12:50:00|5001.7|4998.7|4996.2|4993.2|5003|5000|4993|4990|723
1584622500000|2020-03-19 12:55:00|4996|4993|4997|4994|4997.2|4994.2|4982.7|4979.7|452
1584622800000|2020-03-19 13:00:00|4997.2|4994.2|4989.2|4986.2|5002|4999|4979.5|4976.5|531
1584623100000|2020-03-19 13:05:00|4986.2|4983.2|4988.7|4985.7|4998.5|4995.5|4980.7|4977.7|349
1584623400000|2020-03-19 13:10:00|4989|4986|4995.7|4992.7|4999|4996|4988.2|4985.2|358
1584623700000|2020-03-19 13:15:00|4995.5|4992.5|4991|4988|5001|4998|4986.7|4983.7|295
1584624000000|2020-03-19 13:20:00|4990.5|4987.5|4974.5|4971.5|4994|4991|4974.5|4971.5|462
1584624300000|2020-03-19 13:25:00|4972.2|4969.2|4969.7|4966.7|4979.2|4976.2|4965.7|4962.7|362
1584624600000|2020-03-19 13:30:00|4970.2|4967.2|4959.7|4956.7|4985.2|4982.2|4952.7|4949.7|828
1584624900000|2020-03-19 13:35:00|4960|4957|4946.7|4943.7|4965.2|4962.2|4946.7|4943.7|520
1584625200000|2020-03-19 13:40:00|4947|4944|4952|4949|4954.5|4951.5|4931.2|4928.2|771
1584625500000|2020-03-19 13:45:00|4951|4948|4963|4960|4966.5|4963.5|4940.2|4937.2|555
1584625800000|2020-03-19 13:50:00|4963.5|4960.5|4978.5|4975.5|4986.2|4983.2|4960.7|4957.7|955
1584626100000|2020-03-19 13:55:00|4978.2|4975.2|5015.7|5012.7|5015.7|5012.7|4977|4974|602
1584626400000|2020-03-19 14:00:00|5016|5013|4999.5|4996.5|5016|5013|4982.7|4979.7|645
1584626700000|2020-03-19 14:05:00|5000.7|4997.7|5015.2|5012.2|5023.2|5020.2|4996.5|4993.5|554
1584627000000|2020-03-19 14:10:00|5014.7|5011.7|5028.5|5025.5|5032.5|5029.5|5001.2|4998.2|333
1584627300000|2020-03-19 14:15:00|5028.7|5025.7|5033.7|5030.7|5049.2|5046.2|5022.7|5019.7|651
1584627600000|2020-03-19 14:20:00|5031.7|5028.7|5039|5036|5045.7|5042.7|5029.5|5026.5|922
1584627900000|2020-03-19 14:25:00|5039.2|5036.2|5061.7|5058.7|5066|5063|5033.5|5030.5|494
1584628200000|2020-03-19 14:30:00|5062|5059|5120.5|5117.5|5124|5121|5053.2|5050.2|971
1584628500000|2020-03-19 14:35:00|5120|5117|5088.2|5085.2|5120|5117|5076.2|5073.2|1034
1584628800000|2020-03-19 14:40:00|5089.5|5086.5|5111.2|5108.2|5112.5|5109.5|5072.5|5069.5|1149
1584629100000|2020-03-19 14:45:00|5110.5|5107.5|5095.2|5092.2|5120|5117|5082|5079|1161
1584629400000|2020-03-19 14:50:00|5096|5093|5087.2|5084.2|5106|5103|5075.5|5072.5|875
1584629700000|2020-03-19 14:55:00|5086.7|5083.7|5083.2|5080.2|5116|5113|5080|5077|788
1584630000000|2020-03-19 15:00:00|5084|5081|5099|5096|5115.5|5112.5|5083.5|5080.5|1217
1584630300000|2020-03-19 15:05:00|5099.7|5096.7|5095|5092|5108|5105|5084.7|5081.7|849
1584630600000|2020-03-19 15:10:00|5095.5|5092.5|5088.2|5085.2|5096|5093|5082.2|5079.2|1109
1584630900000|2020-03-19 15:15:00|5088|5085|5084.5|5081.5|5089.5|5086.5|5058.5|5055.5|998
1584631200000|2020-03-19 15:20:00|5086.7|5083.7|5102.5|5099.5|5108.2|5105.2|5086.7|5083.7|750
1584631500000|2020-03-19 15:25:00|5103|5100|5102|5099|5107.2|5104.2|5096.2|5093.2|1459
1584631800000|2020-03-19 15:30:00|5102.2|5099.2|5121.7|5118.7|5122|5119|5101|5098|1132
1584632100000|2020-03-19 15:35:00|5121|5118|5123.5|5120.5|5144.2|5141.2|5121|5118|1056
1584632400000|2020-03-19 15:40:00|5124.5|5121.5|5125.7|5122.7|5137.2|5134.2|5115|5112|1604
1584632700000|2020-03-19 15:45:00|5126|5123|5151.8|5148.8|5151.8|5148.8|5119.7|5116.7|839
1584633000000|2020-03-19 15:50:00|5151.5|5148.5|5164.5|5161.5|5164.5|5161.5|5142.3|5139.3|842
1584633300000|2020-03-19 15:55:00|5164.8|5161.8|5161.3|5158.3|5185.8|5182.8|5153.5|5150.5|896
1584633600000|2020-03-19 16:00:00|5161.8|5158.8|5132.5|5129.5|5168|5165|5132.5|5129.5|705
1584633900000|2020-03-19 16:05:00|5132|5129|5130|5127|5151.3|5148.3|5129.8|5126.8|869
1584634200000|2020-03-19 16:10:00|5130.5|5127.5|5141.3|5138.3|5141.3|5138.3|5118.3|5115.3|1205
1584634500000|2020-03-19 16:15:00|5143.3|5140.3|5134.8|5131.8|5143.5|5140.5|5124|5121|1672
1584634800000|2020-03-19 16:20:00|5135.3|5132.3|5123.8|5120.8|5149.5|5146.5|5122|5119|2020
1584635100000|2020-03-19 16:25:00|5124|5121|5202.5|5198.5|5204.5|5201.5|5116.3|5113.3|5057
1584635400000|2020-03-19 16:30:00|5201|5197|5186.8|5182.8|5209.8|5205.8|5148.3|5144.3|6668
1584635700000|2020-03-19 16:35:00|5192.8|5188.8|5161.5|5157.5|5192.8|5188.8|5151.8|5147.8|1417
1584636000000|2020-03-19 16:40:00|5161|5157|5190.8|5186.8|5198|5194|5155.8|5151.8|640
1584636300000|2020-03-19 16:45:00|5190.5|5186.5|5201.3|5197.3|5208.8|5204.8|5190.5|5186.5|290
1584636600000|2020-03-19 16:50:00|5201|5197|5224.3|5220.3|5224.3|5220.3|5193.5|5189.5|824
1584636900000|2020-03-19 16:55:00|5225.3|5221.3|5220.3|5216.3|5234.3|5230.3|5210.8|5206.8|701
1584637200000|2020-03-19 17:00:00|5219|5215|5215|5211|5229.3|5225.3|5205.3|5201.3|385
1584637500000|2020-03-19 17:05:00|5214.5|5210.5|5206.3|5202.3|5220.5|5216.5|5201.8|5197.8|196
1584637800000|2020-03-19 17:10:00|5206.5|5202.5|5200.3|5196.3|5227.3|5223.3|5200.3|5196.3|237
1584638100000|2020-03-19 17:15:00|5200.5|5196.5|5198|5194|5215.8|5211.8|5189.3|5185.3|576
1584638400000|2020-03-19 17:20:00|5197.8|5193.8|5211.3|5207.3|5218.8|5214.8|5190.5|5186.5|314
1584638700000|2020-03-19 17:25:00|5210.5|5206.5|5177.3|5173.3|5210.5|5206.5|5175.3|5171.3|505
1584639000000|2020-03-19 17:30:00|5177|5173|5181.3|5177.3|5181.3|5177.3|5167.8|5163.8|306
1584639300000|2020-03-19 17:35:00|5180.8|5176.8|5185.8|5181.8|5193.5|5189.5|5180.3|5176.3|363
1584639600000|2020-03-19 17:40:00|5183.5|5179.5|5203.8|5199.8|5208.3|5204.3|5176.3|5172.3|205
1584639900000|2020-03-19 17:45:00|5203.5|5199.5|5215|5211|5220.3|5216.3|5199|5195|124
1584640200000|2020-03-19 17:50:00|5215.3|5211.3|5233.5|5229.5|5234.5|5230.5|5215.3|5211.3|159
1584640500000|2020-03-19 17:55:00|5233.8|5229.8|5225.8|5221.8|5245.5|5241.5|5225.5|5221.5|193
1584640800000|2020-03-19 18:00:00|5226.3|5222.3|5218.3|5214.3|5233.5|5229.5|5206.5|5202.5|200
1584641100000|2020-03-19 18:05:00|5215.3|5211.3|5208.3|5204.3|5227.3|5223.3|5199.5|5195.5|133
1584641400000|2020-03-19 18:10:00|5208.5|5204.5|5221.3|5217.3|5223.3|5219.3|5205.5|5201.5|90
1584641700000|2020-03-19 18:15:00|5224.8|5220.8|5220.5|5216.5|5225.8|5221.8|5210.5|5206.5|177
1584642000000|2020-03-19 18:20:00|5220.3|5216.3|5236.8|5232.8|5238|5234|5212.5|5208.5|180
1584642300000|2020-03-19 18:25:00|5237.5|5233.5|5219.3|5215.3|5242|5238|5218|5214|94
1584642600000|2020-03-19 18:30:00|5220.3|5216.3|5241|5237|5249.3|5245.3|5217.5|5213.5|97
1584642900000|2020-03-19 18:35:00|5240.3|5236.3|5259|5255|5261.8|5257.8|5237|5233|327
1584643200000|2020-03-19 18:40:00|5259.3|5255.3|5270.5|5266.5|5284.3|5280.3|5259.3|5255.3|335
1584643500000|2020-03-19 18:45:00|5270.3|5266.3|5281|5277|5282|5278|5261.3|5257.3|303
1584643800000|2020-03-19 18:50:00|5281.5|5277.5|5257.8|5253.8|5289.5|5285.5|5252.5|5248.5|148
1584644100000|2020-03-19 18:55:00|5258.3|5254.3|5256.8|5252.8|5269|5265|5251|5247|256
1584644400000|2020-03-19 19:00:00|5256|5252|5245.5|5241.5|5256|5252|5234|5230|254
1584644700000|2020-03-19 19:05:00|5245.3|5241.3|5240.8|5236.8|5254.3|5250.3|5239|5235|249
1584645000000|2020-03-19 19:10:00|5240.5|5236.5|5225.5|5221.5|5240.8|5236.8|5217.5|5213.5|205
1584645300000|2020-03-19 19:15:00|5225.8|5221.8|5242.5|5238.5|5245.3|5241.3|5223.3|5219.3|96
1584645600000|2020-03-19 19:20:00|5242.3|5238.3|5247.5|5243.5|5248.3|5244.3|5230.5|5226.5|229
1584645900000|2020-03-19 19:25:00|5247.3|5243.3|5237.5|5233.5|5257.5|5253.5|5237|5233|118
1584646200000|2020-03-19 19:30:00|5240.5|5236.5|5234.3|5230.3|5248|5244|5220|5216|134
1584646500000|2020-03-19 19:35:00|5234|5230|5218.8|5214.8|5234|5230|5206.5|5202.5|381
1584646800000|2020-03-19 19:40:00|5219.3|5215.3|5251.3|5247.3|5252.8|5248.8|5216.3|5212.3|120
1584647100000|2020-03-19 19:45:00|5251.8|5247.8|5219.8|5215.8|5254.8|5250.8|5217.8|5213.8|227
1584647400000|2020-03-19 19:50:00|5226.3|5222.3|5230.3|5226.3|5239.5|5235.5|5210.8|5206.8|885
1584647700000|2020-03-19 19:55:00|5231.3|5227.3|5184.5|5180.5|5240|5236|5180.5|5176.5|1055
1584648000000|2020-03-19 20:00:00|5184.3|5180.3|5200.8|5196.8|5220.5|5216.5|5179.3|5175.3|94
1584648300000|2020-03-19 20:05:00|5201.5|5197.5|5191|5187|5211.5|5207.5|5190.8|5186.8|15
1584648600000|2020-03-19 20:10:00|5191.5|5187.5|5206.5|5202.5|5209.5|5205.5|5187|5183|17
1584648900000|2020-03-19 20:15:00|5206.8|5202.8|5194.8|5190.8|5206.8|5202.8|5192.3|5188.3|59
1584649200000|2020-03-19 20:20:00|5195|5191|5194.5|5190.5|5201|5197|5194|5190|22
1584649500000|2020-03-19 20:25:00|5193.8|5189.8|5201.8|5197.8|5202.8|5198.8|5192.8|5188.8|24
1584649800000|2020-03-19 20:30:00|5201.5|5197.5|5192.8|5188.8|5201.5|5197.5|5186.8|5182.8|4
1584650100000|2020-03-19 20:35:00|5192.5|5188.5|5183.5|5179.5|5192.5|5188.5|5178|5174|13
1584650400000|2020-03-19 20:40:00|5183|5179|5186.8|5182.8|5187.5|5183.5|5181.3|5177.3|16
1584650700000|2020-03-19 20:45:00|5186.5|5182.5|5160.5|5156.5|5186.5|5182.5|5160.3|5156.3|62
1584651000000|2020-03-19 20:50:00|5161.5|5157.5|5161|5157|5171.5|5167.5|5159.3|5155.3|77
1584651300000|2020-03-19 20:55:00|5163.3|5159.3|5190.6|5184.6|5194.8|5190.8|5163.3|5159.3|86
1584651600000|2020-03-19 21:00:00|5190.7|5184.7|5197.8|5191.8|5197.8|5191.8|5187.7|5181.7|0
1584651900000|2020-03-19 21:05:00|5197.9|5191.9|5192.5|5186.5|5197.9|5191.9|5191.5|5185.5|0
1584652200000|2020-03-19 21:10:00|5192.4|5186.4|5191.3|5185.3|5195.7|5189.7|5190.5|5184.5|0
1584652500000|2020-03-19 21:15:00|5191.4|5185.4|5189.1|5183.1|5192.5|5186.5|5184.1|5178.1|0
1584652800000|2020-03-19 21:20:00|5189.2|5183.2|5189.3|5183.3|5191.9|5185.9|5188.2|5182.2|0
1584653100000|2020-03-19 21:25:00|5188.6|5182.6|5185|5179|5190|5184|5183.8|5177.8|0
1584653400000|2020-03-19 21:30:00|5185.1|5179.1|5180.3|5174.3|5185.1|5179.1|5179.6|5173.6|0
1584653700000|2020-03-19 21:35:00|5180|5174|5178.1|5172.1|5184.3|5178.3|5178|5172|0
1584654000000|2020-03-19 21:40:00|5179.2|5173.2|5179.6|5173.6|5182.6|5176.6|5177.9|5171.9|0
1584654300000|2020-03-19 21:45:00|5179.7|5173.7|5175.9|5169.9|5181.1|5175.1|5175.1|5169.1|0
1584654600000|2020-03-19 21:50:00|5176.7|5170.7|5181.7|5175.7|5181.7|5175.7|5176|5170|0
1584654900000|2020-03-19 21:55:00|5180.9|5174.9|5184.8|5178.8|5186.6|5180.6|5179.7|5173.7|0
1584655200000|2020-03-19 22:00:00|5185|5179|5193.3|5187.3|5199.6|5193.6|5161.7|5155.7|0
1584655500000|2020-03-19 22:05:00|5192.7|5186.7|5173|5167|5213.4|5207.4|5169.9|5163.9|0
1584655800000|2020-03-19 22:10:00|5171.1|5165.1|5201.4|5195.4|5207.8|5201.8|5165.1|5159.1|0
1584656100000|2020-03-19 22:15:00|5201.2|5195.2|5192.4|5186.4|5201.2|5195.2|5180|5174|0
1584656400000|2020-03-19 22:20:00|5191.9|5185.9|5186.5|5180.5|5206.4|5200.4|5186.2|5180.2|0
1584656700000|2020-03-19 22:25:00|5186.2|5180.2|5195.7|5189.7|5200|5194|5183.2|5177.2|0
1584657000000|2020-03-19 22:30:00|5195.4|5189.4|5178.6|5172.6|5196.4|5190.4|5174.4|5168.4|0
1584657300000|2020-03-19 22:35:00|5178.9|5172.9|5166.1|5160.1|5179.4|5173.4|5165.3|5159.3|0
1584657600000|2020-03-19 22:40:00|5165.6|5159.6|5170.4|5164.4|5190.3|5184.3|5165.6|5159.6|0
1584657900000|2020-03-19 22:45:00|5170.1|5164.1|5177.5|5171.5|5184.8|5178.8|5170.1|5164.1|0
1584658200000|2020-03-19 22:50:00|5175.6|5169.6|5187.5|5181.5|5193.2|5187.2|5170.7|5164.7|0
1584658500000|2020-03-19 22:55:00|5187.8|5181.8|5153.9|5147.9|5187.8|5181.8|5147.4|5141.4|0
1584658800000|2020-03-19 23:00:00|5153.1|5147.1|5147.2|5141.2|5165.3|5159.3|5143.3|5137.3|0
1584659100000|2020-03-19 23:05:00|5147.8|5141.8|5150.9|5144.9|5159.4|5153.4|5147.1|5141.1|0
1584659400000|2020-03-19 23:10:00|5150.4|5144.4|5154.1|5148.1|5160.8|5154.8|5143.3|5137.3|0
1584659700000|2020-03-19 23:15:00|5154.4|5148.4|5173.8|5167.8|5190.4|5184.4|5153.6|5147.6|0
1584660000000|2020-03-19 23:20:00|5173|5167|5187.3|5181.3|5190.2|5184.2|5168.3|5162.3|0
1584660300000|2020-03-19 23:25:00|5187.9|5181.9|5162.8|5156.8|5187.9|5181.9|5156|5150|0
1584660600000|2020-03-19 23:30:00|5162.6|5156.6|5164.1|5158.1|5172.4|5166.4|5156.7|5150.7|0
1584660900000|2020-03-19 23:35:00|5163.8|5157.8|5170.2|5164.2|5171.5|5165.5|5156.4|5150.4|0
1584661200000|2020-03-19 23:40:00|5170.4|5164.4|5177.1|5171.1|5177.7|5171.7|5168.4|5162.4|0
1584661500000|2020-03-19 23:45:00|5177.3|5171.3|5183.6|5177.6|5184.2|5178.2|5169.5|5163.5|0
1584661800000|2020-03-19 23:50:00|5183.4|5177.4|5183.1|5177.1|5191.9|5185.9|5180.8|5174.8|0
1584662100000|2020-03-19 23:55:00|5184.2|5178.2|5191.7|5185.7|5197.4|5191.4|5178.2|5172.2|0
1584662400000|2020-03-20 00:00:00|5192.5|5186.5|5193.2|5187.2|5198|5192|5172.2|5166.2|0
1584662700000|2020-03-20 00:05:00|5191|5185|5184.8|5178.8|5191.5|5185.5|5174.8|5168.8|0
1584663000000|2020-03-20 00:10:00|5184.3|5178.3|5179.3|5173.3|5184.3|5178.3|5162.9|5156.9|0
1584663300000|2020-03-20 00:15:00|5172.5|5166.5|5190.6|5184.6|5201.8|5195.8|5166.2|5160.2|0
1584663600000|2020-03-20 00:20:00|5190.5|5184.5|5219.6|5213.6|5222.6|5216.6|5190|5184|0
1584663900000|2020-03-20 00:25:00|5219.7|5213.7|5209.7|5203.7|5226.9|5220.9|5208.4|5202.4|0
1584664200000|2020-03-20 00:30:00|5209.6|5203.6|5196.1|5190.1|5209.9|5203.9|5191.3|5185.3|0
1584664500000|2020-03-20 00:35:00|5196|5190|5210.4|5204.4|5211.3|5205.3|5196|5190|0
1584664800000|2020-03-20 00:40:00|5210.5|5204.5|5192.8|5186.8|5211.4|5205.4|5192.6|5186.6|0
1584665100000|2020-03-20 00:45:00|5192|5186|5188.8|5182.8|5194.6|5188.6|5171.5|5165.5|0
1584665400000|2020-03-20 00:50:00|5187.2|5181.2|5187.5|5181.5|5191.1|5185.1|5174.1|5168.1|0
1584665700000|2020-03-20 00:55:00|5187.3|5181.3|5171.6|5165.6|5190.3|5184.3|5161.5|5155.5|0
1584666000000|2020-03-20 01:00:00|5171.5|5165.5|5167.5|5162.5|5181.3|5175.3|5150.5|5145.5|123
1584666300000|2020-03-20 01:05:00|5168.5|5163.5|5181.5|5176.5|5186|5181|5165.5|5160.5|84
1584666600000|2020-03-20 01:10:00|5181.3|5176.3|5187.8|5182.8|5195.3|5190.3|5172.3|5167.3|36
1584666900000|2020-03-20 01:15:00|5188|5183|5186.8|5181.8|5196.5|5191.5|5182.3|5177.3|46
1584667200000|2020-03-20 01:20:00|5187|5182|5228|5223|5230.8|5225.8|5187|5182|47
1584667500000|2020-03-20 01:25:00|5228.3|5223.3|5226.8|5221.8|5246|5241|5222.8|5217.8|62
1584667800000|2020-03-20 01:30:00|5226.5|5221.5|5205.3|5200.3|5226.8|5221.8|5205.3|5200.3|23
1584668100000|2020-03-20 01:35:00|5205.5|5200.5|5183.5|5178.5|5206|5201|5183.5|5178.5|20
1584668400000|2020-03-20 01:40:00|5182.8|5177.8|5168.8|5163.8|5185.8|5180.8|5163.8|5158.8|29
1584668700000|2020-03-20 01:45:00|5168.5|5163.5|5171|5166|5179.5|5174.5|5160.8|5155.8|21
1584669000000|2020-03-20 01:50:00|5175.3|5170.3|5182.3|5177.3|5188.5|5183.5|5175|5170|8
1584669300000|2020-03-20 01:55:00|5181.5|5176.5|5189.3|5184.3|5190.3|5185.3|5164|5159|26
1584669600000|2020-03-20 02:00:00|5189.5|5184.5|5176.5|5171.5|5196.5|5191.5|5176.5|5171.5|19
1584669900000|2020-03-20 02:05:00|5176.3|5171.3|5194.5|5189.5|5195|5190|5172.8|5167.8|10
1584670200000|2020-03-20 02:10:00|5196.8|5191.8|5213.8|5208.8|5216.5|5211.5|5196.3|5191.3|6
1584670500000|2020-03-20 02:15:00|5216.5|5211.5|5229.3|5224.3|5232.3|5227.3|5213.3|5208.3|29
1584670800000|2020-03-20 02:20:00|5229.5|5224.5|5240|5235|5248.5|5243.5|5219.5|5214.5|49
1584671100000|2020-03-20 02:25:00|5241|5236|5223.3|5218.3|5243.3|5238.3|5215.5|5210.5|29
1584671400000|2020-03-20 02:30:00|5221.8|5216.8|5220.8|5215.8|5223|5218|5211.3|5206.3|25
1584671700000|2020-03-20 02:35:00|5220.5|5215.5|5227.3|5222.3|5238.5|5233.5|5219.8|5214.8|7
1584672000000|2020-03-20 02:40:00|5227|5222|5221.5|5216.5|5227|5222|5219.8|5214.8|1
1584672300000|2020-03-20 02:45:00|5221.8|5216.8|5216.8|5211.8|5222|5217|5216|5211|3
1584672600000|2020-03-20 02:50:00|5216.3|5211.3|5211.3|5206.3|5217|5212|5208|5203|19
1584672900000|2020-03-20 02:55:00|5211.5|5206.5|5222.5|5217.5|5222.5|5217.5|5211.3|5206.3|3
1584673200000|2020-03-20 03:00:00|5222.8|5217.8|5217.8|5212.8|5222.8|5217.8|5216|5211|0
1584673500000|2020-03-20 03:05:00|5218|5213|5212|5207|5219|5214|5212|5207|9
1584673800000|2020-03-20 03:10:00|5212.5|5207.5|5217.8|5212.8|5219.8|5214.8|5212.3|5207.3|14
1584674100000|2020-03-20 03:15:00|5218|5213|5228.5|5223.5|5229.8|5224.8|5218|5213|14
1584674400000|2020-03-20 03:20:00|5228.3|5223.3|5216.3|5211.3|5230.3|5225.3|5215.3|5210.3|50
1584674700000|2020-03-20 03:25:00|5217.5|5212.5|5216.3|5211.3|5223.3|5218.3|5216|5211|50
1584675000000|2020-03-20 03:30:00|5216|5211|5206.3|5201.3|5216|5211|5206|5201|26
1584675300000|2020-03-20 03:35:00|5206|5201|5208.3|5203.3|5208.3|5203.3|5203.5|5198.5|74
1584675600000|2020-03-20 03:40:00|5213.3|5208.3|5212.3|5207.3|5215.5|5210.5|5209.8|5204.8|24
1584675900000|2020-03-20 03:45:00|5212.5|5207.5|5211.8|5206.8|5214.3|5209.3|5211.3|5206.3|45
1584676200000|2020-03-20 03:50:00|5211.5|5206.5|5212.3|5207.3|5213.3|5208.3|5209.3|5204.3|31
1584676500000|2020-03-20 03:55:00|5212.5|5207.5|5215.5|5210.5|5220.8|5215.8|5212.5|5207.5|18
1584676800000|2020-03-20 04:00:00|5214.8|5209.8|5220.3|5215.3|5220.8|5215.8|5214.8|5209.8|3
1584677100000|2020-03-20 04:05:00|5220|5215|5223.8|5218.8|5223.8|5218.8|5216.5|5211.5|3
1584677400000|2020-03-20 04:10:00|5224|5219|5219.8|5214.8|5224.3|5219.3|5218.3|5213.3|1
1584677700000|2020-03-20 04:15:00|5220.5|5215.5|5236|5231|5241.3|5236.3|5219.8|5214.8|20
1584678000000|2020-03-20 04:20:00|5235.5|5230.5|5245.8|5240.8|5249.3|5244.3|5234.3|5229.3|36
1584678300000|2020-03-20 04:25:00|5247|5242|5245.5|5240.5|5247|5242|5245.5|5240.5|12
1584678600000|2020-03-20 04:30:00|5245.8|5240.8|5258.5|5253.5|5258.8|5253.8|5242.8|5237.8|66
1584678900000|2020-03-20 04:35:00|5258.8|5253.8|5259.3|5254.3|5271.5|5266.5|5256|5251|34
1584679200000|2020-03-20 04:40:00|5259.8|5254.8|5254.5|5249.5|5263|5258|5254|5249|32
1584679500000|2020-03-20 04:45:00|5254.3|5249.3|5240.5|5235.5|5254.3|5249.3|5240.5|5235.5|3
1584679800000|2020-03-20 04:50:00|5240.8|5235.8|5243.5|5238.5|5249.8|5244.8|5236.5|5231.5|4
1584680100000|2020-03-20 04:55:00|5243.3|5238.3|5239.5|5234.5|5243.8|5238.8|5239|5234|0
1584680400000|2020-03-20 05:00:00|5236.3|5231.3|5236|5231|5239.5|5234.5|5236|5231|5
1584680700000|2020-03-20 05:05:00|5235.5|5230.5|5227|5222|5236|5231|5226.3|5221.3|17
1584681000000|2020-03-20 05:10:00|5226.3|5221.3|5223.5|5218.5|5227.3|5222.3|5223.3|5218.3|3
1584681300000|2020-03-20 05:15:00|5223.3|5218.3|5227.8|5222.8|5233.8|5228.8|5222.5|5217.5|29
1584681600000|2020-03-20 05:20:00|5226.8|5221.8|5225.5|5220.5|5227.8|5222.8|5224|5219|14
1584681900000|2020-03-20 05:25:00|5227|5222|5228|5223|5236.5|5231.5|5223.3|5218.3|34
1584682200000|2020-03-20 05:30:00|5228.3|5223.3|5235.5|5230.5|5235.8|5230.8|5227|5222|0
1584682500000|2020-03-20 05:35:00|5235.3|5230.3|5238.8|5233.8|5244.5|5239.5|5233.8|5228.8|6
1584682800000|2020-03-20 05:40:00|5237.8|5232.8|5238.5|5233.5|5239.5|5234.5|5237|5232|1
1584683100000|2020-03-20 05:45:00|5238.8|5233.8|5239.3|5234.3|5239.3|5234.3|5238.8|5233.8|1
1584683400000|2020-03-20 05:50:00|5239.5|5234.5|5234|5229|5240|5235|5233.5|5228.5|7
1584683700000|2020-03-20 05:55:00|5233.8|5228.8|5235.5|5230.5|5235.5|5230.5|5232.3|5227.3|6
1584684000000|2020-03-20 06:00:00|5235.8|5230.8|5247|5242|5249.3|5244.3|5234.5|5229.5|15
1584684300000|2020-03-20 06:05:00|5247.3|5242.3|5254.3|5249.3|5254.3|5249.3|5246.5|5241.5|3
1584684600000|2020-03-20 06:10:00|5254.5|5249.5|5275|5270|5275.8|5270.8|5254|5249|12
1584684900000|2020-03-20 06:15:00|5275.3|5270.3|5284.8|5279.8|5290|5285|5275.3|5270.3|31
1584685200000|2020-03-20 06:20:00|5285.3|5280.3|5293|5288|5296|5291|5285.3|5280.3|47
1584685500000|2020-03-20 06:25:00|5293.3|5288.3|5297.5|5292.5|5298.8|5293.8|5291.3|5286.3|26
1584685800000|2020-03-20 06:30:00|5297.3|5292.3|5295.5|5290.5|5301.5|5296.5|5290.3|5285.3|38
1584686100000|2020-03-20 06:35:00|5295.3|5290.3|5292.5|5287.5|5295.3|5290.3|5288.5|5283.5|45
1584686400000|2020-03-20 06:40:00|5292|5287|5304|5299|5307.8|5302.8|5286.3|5281.3|167
1584686700000|2020-03-20 06:45:00|5303.8|5298.8|5322|5317|5324.3|5319.3|5303.5|5298.5|51
1584687000000|2020-03-20 06:50:00|5321.8|5316.8|5322.5|5317.5|5324|5319|5317.8|5312.8|34
1584687300000|2020-03-20 06:55:00|5322.3|5317.3|5346.5|5341.5|5346.5|5341.5|5322.3|5317.3|53
1584687600000|2020-03-20 07:00:00|5346.8|5341.8|5329.5|5325.5|5372.3|5368.3|5328.8|5324.8|414
1584687900000|2020-03-20 07:05:00|5330.8|5326.8|5314.3|5310.3|5330.8|5326.8|5311|5307|385
1584688200000|2020-03-20 07:10:00|5314.5|5310.5|5339.8|5335.8|5345|5341|5314.5|5310.5|169
1584688500000|2020-03-20 07:15:00|5339.3|5335.3|5332|5328|5341.8|5337.8|5326.8|5322.8|266
1584688800000|2020-03-20 07:20:00|5331.8|5327.8|5363|5359|5364.5|5360.5|5323|5319|202
1584689100000|2020-03-20 07:25:00|5362.8|5358.8|5373.8|5369.8|5386.8|5382.8|5352.5|5348.5|272
1584689400000|2020-03-20 07:30:00|5374|5370|5351.5|5347.5|5375.3|5371.3|5338.3|5334.3|386
1584689700000|2020-03-20 07:35:00|5351.3|5347.3|5354.3|5350.3|5369.3|5365.3|5342.5|5338.5|165
1584690000000|2020-03-20 07:40:00|5354|5350|5376.5|5372.5|5381.5|5377.5|5352.8|5348.8|274
1584690300000|2020-03-20 07:45:00|5376.8|5372.8|5379.8|5375.8|5383|5379|5372.3|5368.3|436
1584690600000|2020-03-20 07:50:00|5378.5|5374.5|5371.8|5367.8|5387.3|5383.3|5366.3|5362.3|411
1584690900000|2020-03-20 07:55:00|5372|5368|5392.5|5388.5|5392.8|5388.8|5367.5|5363.5|562
1584691200000|2020-03-20 08:00:00|5392|5389|5376.3|5373.3|5393.8|5390.8|5359.8|5356.8|1311
1584691500000|2020-03-20 08:05:00|5375.5|5372.5|5404.3|5401.3|5424.3|5421.3|5375.5|5372.5|1116
1584691800000|2020-03-20 08:10:00|5404|5401|5396.3|5393.3|5430|5427|5379|5376|1929
1584692100000|2020-03-20 08:15:00|5394.5|5391.5|5373.5|5370.5|5404.3|5401.3|5365.3|5362.3|1230
1584692400000|2020-03-20 08:20:00|5372.5|5369.5|5355.3|5352.3|5394.8|5391.8|5354.5|5351.5|860
1584692700000|2020-03-20 08:25:00|5357.8|5354.8|5342.8|5339.8|5394.5|5391.5|5341.8|5338.8|1677
1584693000000|2020-03-20 08:30:00|5342|5339|5307.3|5304.3|5342|5339|5256|5253|3106
1584693300000|2020-03-20 08:35:00|5308|5305|5266.5|5263.5|5318.5|5315.5|5265.8|5262.8|1802
1584693600000|2020-03-20 08:40:00|5266.3|5263.3|5259.8|5256.8|5280.3|5277.3|5253.8|5250.8|1680
1584693900000|2020-03-20 08:45:00|5260|5257|5275.3|5272.3|5280.3|5277.3|5259|5256|1429
1584694200000|2020-03-20 08:50:00|5275|5272|5263.3|5260.3|5280.5|5277.5|5257|5254|1606
1584694500000|2020-03-20 08:55:00|5263|5260|5295.3|5292.3|5298|5295|5262.3|5259.3|1237
1584694800000|2020-03-20 09:00:00|5295|5292|5300.5|5297.5|5327|5324|5290.3|5287.3|2050
1584695100000|2020-03-20 09:05:00|5301.5|5298.5|5312|5309|5322|5319|5297.5|5294.5|1377
1584695400000|2020-03-20 09:10:00|5311.8|5308.8|5314.3|5311.3|5324.5|5321.5|5291.8|5288.8|966
1584695700000|2020-03-20 09:15:00|5314.8|5311.8|5344.5|5341.5|5344.5|5341.5|5307.3|5304.3|1255
1584696000000|2020-03-20 09:20:00|5345.5|5342.5|5334.5|5331.5|5354.8|5351.8|5333|5330|739
1584696300000|2020-03-20 09:25:00|5334|5331|5324.3|5321.3|5338.8|5335.8|5319.5|5316.5|847
1584696600000|2020-03-20 09:30:00|5324|5321|5329.8|5326.8|5332.8|5329.8|5318.3|5315.3|1140
1584696900000|2020-03-20 09:35:00|5329.5|5326.5|5324.8|5321.8|5340.8|5337.8|5315.8|5312.8|1031
1584697200000|2020-03-20 09:40:00|5325|5322|5324.8|5321.8|5341.3|5338.3|5320|5317|881
1584697500000|2020-03-20 09:45:00|5324.3|5321.3|5331.5|5328.5|5343.8|5340.8|5321|5318|1302
1584697800000|2020-03-20 09:50:00|5331.8|5328.8|5343.2|5340.2|5347.5|5344.5|5329.3|5326.3|1720
1584698100000|2020-03-20 09:55:00|5342.1|5339.1|5338.9|5335.9|5348.4|5345.4|5330.6|5327.6|1262
1584698400000|2020-03-20 10:00:00|5338.6|5335.6|5335.1|5332.1|5345.4|5342.4|5320.6|5317.6|1399
1584698700000|2020-03-20 10:05:00|5333.6|5330.6|5350.9|5347.9|5359.9|5356.9|5327.1|5324.1|1670
1584699000000|2020-03-20 10:10:00|5350.6|5347.6|5325.1|5322.1|5363.9|5360.9|5306.1|5303.1|5731
1584699300000|2020-03-20 10:15:00|5325.9|5322.9|5313.1|5310.1|5325.9|5322.9|5297.9|5294.9|2266
1584699600000|2020-03-20 10:20:00|5312.6|5309.6|5305.9|5302.9|5318.6|5315.6|5302.6|5299.6|1137
1584699900000|2020-03-20 10:25:00|5307.6|5304.6|5290.4|5287.4|5308.4|5305.4|5286.6|5283.6|1055
1584700200000|2020-03-20 10:30:00|5290.1|5287.1|5278.9|5275.9|5293.9|5290.9|5275.1|5272.1|844
1584700500000|2020-03-20 10:35:00|5279.1|5276.1|5289.9|5286.9|5290.9|5287.9|5277.6|5274.6|650
1584700800000|2020-03-20 10:40:00|5289.1|5286.1|5290.1|5287.1|5297.6|5294.6|5285.1|5282.1|836
1584701100000|2020-03-20 10:45:00|5290.4|5287.4|5278.1|5275.1|5290.4|5287.4|5275.9|5272.9|1224
1584701400000|2020-03-20 10:50:00|5278.4|5275.4|5262.9|5259.9|5292.6|5289.6|5259.1|5256.1|2185
1584701700000|2020-03-20 10:55:00|5262.6|5259.6|5278.6|5275.6|5279.9|5276.9|5252.6|5249.6|2109
1584702000000|2020-03-20 11:00:00|5278.9|5275.9|5280.9|5277.9|5280.9|5277.9|5272.6|5269.6|869
1584702300000|2020-03-20 11:05:00|5280.6|5277.6|5278.6|5275.6|5285.9|5282.9|5272.1|5269.1|1191
1584702600000|2020-03-20 11:10:00|5278.9|5275.9|5281.6|5278.6|5281.6|5278.6|5268.4|5265.4|1056
1584702900000|2020-03-20 11:15:00|5281.4|5278.4|5269.9|5266.9|5284.1|5281.1|5263.4|5260.4|1985
1584703200000|2020-03-20 11:20:00|5270.1|5267.1|5231.6|5228.6|5271.4|5268.4|5231.6|5228.6|1015
1584703500000|2020-03-20 11:25:00|5231.9|5228.9|5236.9|5233.9|5249.6|5246.6|5225.1|5222.1|1298
1584703800000|2020-03-20 11:30:00|5236.6|5233.6|5256.4|5253.4|5263.1|5260.1|5236.1|5233.1|819
1584704100000|2020-03-20 11:35:00|5256.1|5253.1|5250.9|5247.9|5265.1|5262.1|5233.4|5230.4|1217
1584704400000|2020-03-20 11:40:00|5249.4|5246.4|5230.4|5227.4|5252.1|5249.1|5228.6|5225.6|1516
1584704700000|2020-03-20 11:45:00|5230.6|5227.6|5232.9|5229.9|5241.4|5238.4|5225.4|5222.4|1098
1584705000000|2020-03-20 11:50:00|5233.4|5230.4|5241.9|5238.9|5249.6|5246.6|5225.6|5222.6|933
1584705300000|2020-03-20 11:55:00|5241.6|5238.6|5241.6|5238.6|5246.9|5243.9|5230.4|5227.4|728
1584705600000|2020-03-20 12:00:00|5241.1|5238.1|5259.9|5256.9|5260.9|5257.9|5231.6|5228.6|1008
1584705900000|2020-03-20 12:05:00|5260.1|5257.1|5257.1|5254.1|5264.9|5261.9|5252.6|5249.6|1116
1584706200000|2020-03-20 12:10:00|5257.4|5254.4|5253.4|5250.4|5263.4|5260.4|5241.6|5238.6|644
1584706500000|2020-03-20 12:15:00|5251.9|5248.9|5244.4|5241.4|5254.1|5251.1|5239.6|5236.6|976
1584706800000|2020-03-20 12:20:00|5243.6|5240.6|5258.6|5255.6|5263.4|5260.4|5239.9|5236.9|1163
1584707100000|2020-03-20 12:25:00|5259.1|5256.1|5240.1|5237.1|5265.6|5262.6|5239.6|5236.6|2056
1584707400000|2020-03-20 12:30:00|5239.6|5236.6|5249.6|5246.6|5251.6|5248.6|5230.1|5227.1|1863
1584707700000|2020-03-20 12:35:00|5249.1|5246.1|5231.9|5228.9|5253.6|5250.6|5231.4|5228.4|1164
1584708000000|2020-03-20 12:40:00|5230.9|5227.9|5238.9|5235.9|5255.4|5252.4|5226.9|5223.9|1414
1584708300000|2020-03-20 12:45:00|5239.1|5236.1|5226.4|5223.4|5247.4|5244.4|5224.1|5221.1|861
1584708600000|2020-03-20 12:50:00|5226.1|5223.1|5244.9|5241.9|5244.9|5241.9|5218.9|5215.9|2074
1584708900000|2020-03-20 12:55:00|5244.6|5241.6|5222.9|5219.9|5251.6|5248.6|5221.4|5218.4|1458
1584709200000|2020-03-20 13:00:00|5219.4|5216.4|5250.1|5247.1|5256.6|5253.6|5216.4|5213.4|1605
1584709500000|2020-03-20 13:05:00|5250.4|5247.4|5257.4|5254.4|5260.4|5257.4|5243.9|5240.9|1021
1584709800000|2020-03-20 13:10:00|5257.1|5254.1|5265.4|5262.4|5266.9|5263.9|5243.9|5240.9|1453
1584710100000|2020-03-20 13:15:00|5265.6|5262.6|5239.1|5236.1|5273.9|5270.9|5236.9|5233.9|1585
1584710400000|2020-03-20 13:20:00|5239.9|5236.9|5230.1|5227.1|5248.9|5245.9|5228.4|5225.4|706
1584710700000|2020-03-20 13:25:00|5230.4|5227.4|5241.1|5238.1|5245.1|5242.1|5220.1|5217.1|1103
1584711000000|2020-03-20 13:30:00|5240.1|5237.1|5264.9|5261.9|5265.4|5262.4|5233.1|5230.1|1833
1584711300000|2020-03-20 13:35:00|5262.9|5259.9|5246.1|5243.1|5277.4|5274.4|5243.6|5240.6|2377
1584711600000|2020-03-20 13:40:00|5244.9|5241.9|5274.6|5271.6|5280.1|5277.1|5243.4|5240.4|4120
1584711900000|2020-03-20 13:45:00|5273.9|5270.9|5222.4|5219.4|5273.9|5270.9|5212.1|5209.1|2706
1584712200000|2020-03-20 13:50:00|5220.6|5217.6|5205.6|5202.6|5228.1|5225.1|5205.1|5202.1|2365
1584712500000|2020-03-20 13:55:00|5205.4|5202.4|5219.1|5216.1|5219.9|5216.9|5198.1|5195.1|1921
1584712800000|2020-03-20 14:00:00|5213.1|5210.1|5232.9|5229.9|5240.6|5237.6|5207.9|5204.9|1402
1584713100000|2020-03-20 14:05:00|5232.6|5229.6|5212.9|5209.9|5237.9|5234.9|5208.1|5205.1|1333
1584713400000|2020-03-20 14:10:00|5212.6|5209.6|5203.9|5200.9|5217.6|5214.6|5200.1|5197.1|1014
1584713700000|2020-03-20 14:15:00|5203.6|5200.6|5210.6|5207.6|5220.1|5217.1|5197.1|5194.1|1429
1584714000000|2020-03-20 14:20:00|5209.9|5206.9|5218.9|5215.9|5221.1|5218.1|5199.9|5196.9|1504
1584714300000|2020-03-20 14:25:00|5218.6|5215.6|5215.9|5212.9|5230.4|5227.4|5210.4|5207.4|1250
1584714600000|2020-03-20 14:30:00|5215.6|5212.6|5225.4|5222.4|5226.6|5223.6|5211.1|5208.1|1260
1584714900000|2020-03-20 14:35:00|5225.6|5222.6|5212.6|5209.6|5225.6|5222.6|5207.9|5204.9|1890
1584715200000|2020-03-20 14:40:00|5211.9|5208.9|5210.1|5207.1|5223.6|5220.6|5208.4|5205.4|1606
1584715500000|2020-03-20 14:45:00|5209.4|5206.4|5216.9|5213.9|5221.4|5218.4|5205.6|5202.6|1522
1584715800000|2020-03-20 14:50:00|5217.1|5214.1|5237.1|5234.1|5243.1|5240.1|5215.9|5212.9|2048
1584716100000|2020-03-20 14:55:00|5237.6|5234.6|5224.4|5221.4|5239.6|5236.6|5208.9|5205.9|1920
1584716400000|2020-03-20 15:00:00|5224.6|5221.6|5221.9|5218.9|5232.9|5229.9|5216.9|5213.9|1750
1584716700000|2020-03-20 15:05:00|5222.1|5219.1|5222.9|5219.9|5229.4|5226.4|5204.1|5201.1|1670
1584717000000|2020-03-20 15:10:00|5223.4|5220.4|5206.4|5203.4|5232.4|5229.4|5205.9|5202.9|1611
1584717300000|2020-03-20 15:15:00|5206.6|5203.6|5187.1|5184.1|5208.9|5205.9|5185.1|5182.1|1243
1584717600000|2020-03-20 15:20:00|5188.1|5185.1|5149.6|5146.6|5188.1|5185.1|5149.6|5146.6|1937
1584717900000|2020-03-20 15:25:00|5150.1|5147.1|5157.9|5154.9|5175.6|5172.6|5148.4|5145.4|3045
1584718200000|2020-03-20 15:30:00|5157.6|5154.6|5161.9|5158.9|5180.9|5177.9|5147.9|5144.9|2070
1584718500000|2020-03-20 15:35:00|5161.6|5158.6|5169.4|5166.4|5182.1|5179.1|5150.6|5147.6|1564
1584718800000|2020-03-20 15:40:00|5169.1|5166.1|5175.9|5172.9|5193.1|5190.1|5164.9|5161.9|1885
1584719100000|2020-03-20 15:45:00|5175.6|5172.6|5194.4|5191.4|5198.4|5195.4|5167.9|5164.9|1386
1584719400000|2020-03-20 15:50:00|5195.1|5192.1|5192.1|5189.1|5207.4|5204.4|5183.6|5180.6|2132
1584719700000|2020-03-20 15:55:00|5191.9|5188.9|5195.1|5192.1|5214.9|5211.9|5186.9|5183.9|1617
1584720000000|2020-03-20 16:00:00|5194.9|5191.9|5204.6|5201.6|5208.6|5205.6|5191.9|5188.9|1650
1584720300000|2020-03-20 16:05:00|5204.9|5201.9|5167.6|5164.6|5206.6|5203.6|5167.6|5164.6|1786
1584720600000|2020-03-20 16:10:00|5167.1|5164.1|5193.9|5190.9|5202.4|5199.4|5167.1|5164.1|2094
1584720900000|2020-03-20 16:15:00|5193.6|5190.6|5176.9|5173.9|5199.4|5196.4|5172.1|5169.1|2012
1584721200000|2020-03-20 16:20:00|5176.4|5173.4|5164.6|5161.6|5183.6|5180.6|5160.4|5157.4|3063
1584721500000|2020-03-20 16:25:00|5165.1|5162.1|5138.6|5134.6|5165.4|5162.4|5137.4|5133.4|9533
1584721800000|2020-03-20 16:30:00|5137.9|5133.9|5182.6|5178.6|5182.6|5178.6|5123.6|5119.6|18461
1584722100000|2020-03-20 16:35:00|5182.1|5178.1|5169.4|5165.4|5182.9|5178.9|5158.4|5154.4|4777
1584722400000|2020-03-20 16:40:00|5169.1|5165.1|5178.6|5174.6|5185.9|5181.9|5150.6|5146.6|2788
1584722700000|2020-03-20 16:45:00|5178.9|5174.9|5198.9|5194.9|5209.4|5205.4|5174.6|5170.6|1798
1584723000000|2020-03-20 16:50:00|5199.1|5195.1|5221.4|5217.4|5226.6|5222.6|5199.1|5195.1|1236
1584723300000|2020-03-20 16:55:00|5220.4|5216.4|5199.1|5195.1|5231.9|5227.9|5198.1|5194.1|884
1584723600000|2020-03-20 17:00:00|5199.4|5195.4|5205.1|5201.1|5221.9|5217.9|5192.1|5188.1|479
1584723900000|2020-03-20 17:05:00|5205.4|5201.4|5218.4|5214.4|5220.9|5216.9|5205.4|5201.4|332
1584724200000|2020-03-20 17:10:00|5218.6|5214.6|5200.4|5196.4|5224.1|5220.1|5199.4|5195.4|544
1584724500000|2020-03-20 17:15:00|5200.6|5196.6|5202.1|5198.1|5209.6|5205.6|5193.9|5189.9|831
1584724800000|2020-03-20 17:20:00|5201.9|5197.9|5177.4|5173.4|5201.9|5197.9|5176.4|5172.4|416
1584725100000|2020-03-20 17:25:00|5178.4|5174.4|5176.6|5172.6|5179.4|5175.4|5165.4|5161.4|504
1584725400000|2020-03-20 17:30:00|5176.4|5172.4|5169.9|5165.9|5185.1|5181.1|5165.9|5161.9|345
1584725700000|2020-03-20 17:35:00|5169.6|5165.6|5192.9|5188.9|5197.4|5193.4|5163.1|5159.1|560
1584726000000|2020-03-20 17:40:00|5192.6|5188.6|5188.4|5184.4|5202.4|5198.4|5185.4|5181.4|460
1584726300000|2020-03-20 17:45:00|5188.1|5184.1|5171.1|5167.1|5202.9|5198.9|5171.1|5167.1|670
1584726600000|2020-03-20 17:50:00|5170.9|5166.9|5165.1|5161.1|5183.1|5179.1|5159.4|5155.4|1302
1584726900000|2020-03-20 17:55:00|5164.4|5160.4|5174.6|5170.6|5175.9|5171.9|5162.9|5158.9|443
1584727200000|2020-03-20 18:00:00|5174.4|5170.4|5179.4|5175.4|5184.1|5180.1|5170.4|5166.4|361
1584727500000|2020-03-20 18:05:00|5178.6|5174.6|5188.9|5184.9|5196.1|5192.1|5178.1|5174.1|316
1584727800000|2020-03-20 18:10:00|5189.4|5185.4|5169.6|5165.6|5191.9|5187.9|5168.1|5164.1|169
1584728100000|2020-03-20 18:15:00|5169.1|5165.1|5165.6|5161.6|5170.4|5166.4|5156.9|5152.9|434
1584728400000|2020-03-20 18:20:00|5165.4|5161.4|5155.1|5151.1|5184.9|5180.9|5153.4|5149.4|860
1584728700000|2020-03-20 18:25:00|5156.6|5152.6|5144.6|5140.6|5156.6|5152.6|5139.4|5135.4|264
1584729000000|2020-03-20 18:30:00|5144.4|5140.4|5126.6|5122.6|5154.1|5150.1|5125.1|5121.1|522
1584729300000|2020-03-20 18:35:00|5126.4|5122.4|5120.1|5116.1|5133.4|5129.4|5109.6|5105.6|404
1584729600000|2020-03-20 18:40:00|5119.6|5115.6|5119.4|5115.4|5126.6|5122.6|5112.9|5108.9|264
1584729900000|2020-03-20 18:45:00|5119.6|5115.6|5124.6|5120.6|5136.6|5132.6|5118.1|5114.1|290
1584730200000|2020-03-20 18:50:00|5124.9|5120.9|5100.6|5096.6|5135.4|5131.4|5099.4|5095.4|366
1584730500000|2020-03-20 18:55:00|5100.9|5096.9|5098.4|5094.4|5108.1|5104.1|5085.9|5081.9|387
1584730800000|2020-03-20 19:00:00|5098.6|5094.6|5089.6|5085.6|5109.9|5105.9|5086.1|5082.1|337
1584731100000|2020-03-20 19:05:00|5089.4|5085.4|5087.4|5083.4|5101.6|5097.6|5085.1|5081.1|332
1584731400000|2020-03-20 19:10:00|5087.9|5083.9|5104.6|5100.6|5108.9|5104.9|5082.1|5078.1|468
1584731700000|2020-03-20 19:15:00|5104.1|5100.1|5070.4|5066.4|5106.6|5102.6|5068.6|5064.6|421
1584732000000|2020-03-20 19:20:00|5070.1|5066.1|5077.9|5073.9|5087.6|5083.6|5069.9|5065.9|359
1584732300000|2020-03-20 19:25:00|5078.1|5074.1|5120.6|5116.6|5126.6|5122.6|5076.6|5072.6|700
1584732600000|2020-03-20 19:30:00|5120.9|5116.9|5125.9|5121.9|5131.6|5127.6|5109.6|5105.6|734
1584732900000|2020-03-20 19:35:00|5124.9|5120.9|5094.1|5090.1|5124.9|5120.9|5090.6|5086.6|847
1584733200000|2020-03-20 19:40:00|5093.9|5089.9|5088.6|5084.6|5104.9|5100.9|5083.9|5079.9|424
1584733500000|2020-03-20 19:45:00|5088.9|5084.9|5072.9|5068.9|5094.4|5090.4|5070.9|5066.9|663
1584733800000|2020-03-20 19:50:00|5072.1|5068.1|5047.1|5043.1|5072.1|5068.1|5041.1|5037.1|1356
1584734100000|2020-03-20 19:55:00|5047.4|5043.4|5037.4|5033.4|5053.6|5049.6|5032.6|5028.6|1250
1584734400000|2020-03-20 20:00:00|5042.9|5038.9|5055.1|5051.1|5060.6|5056.6|5042.9|5038.9|245
1584734700000|2020-03-20 20:05:00|5056.9|5052.9|5057.6|5053.6|5065.6|5061.6|5053.9|5049.9|53
1584735000000|2020-03-20 20:10:00|5057.9|5053.9|5060.9|5056.9|5062.1|5058.1|5050.9|5046.9|67
1584735300000|2020-03-20 20:15:00|5061.1|5057.1|5053.4|5049.4|5065.6|5061.6|5049.4|5045.4|10
1584735600000|2020-03-20 20:20:00|5053.1|5049.1|5048.6|5044.6|5058.1|5054.1|5048.1|5044.1|3
1584735900000|2020-03-20 20:25:00|5048.4|5044.4|5037.1|5033.1|5048.4|5044.4|5029.9|5025.9|104
1584736200000|2020-03-20 20:30:00|5036.9|5032.9|5025.9|5021.9|5042.9|5038.9|5009.6|5005.6|215
1584736500000|2020-03-20 20:35:00|5026.1|5022.1|5007.9|5003.9|5041.6|5037.6|4999.1|4995.1|467
1584736800000|2020-03-20 20:40:00|5007.4|5003.4|5000.4|4996.4|5008.1|5004.1|4999.6|4995.6|28
1584737100000|2020-03-20 20:45:00|5000.6|4996.6|5006.1|5002.1|5009.6|5005.6|5000.6|4996.6|43
1584737400000|2020-03-20 20:50:00|5005.1|5001.1|5017.9|5013.9|5024.9|5020.9|5003.1|4999.1|101
1584737700000|2020-03-20 20:55:00|5018.1|5014.1|5022.8|5016.8|5023.9|5019.9|5011.4|5007.4|57
1584914400000|2020-03-22 22:00:00|4860.1|4854.1|4822.7|4815.7|4862.8|4856.8|4817.1|4810.1|0
1584914700000|2020-03-22 22:05:00|4823|4816|4823|4816|4823|4816|4823|4816|0
1584915000000|2020-03-22 22:10:00|4824.5|4814.5|4824.5|4814.5|4824.5|4814.5|4824.5|4814.5|0
1584915600000|2020-03-22 22:20:00|4823.5|4815.5|4826.5|4812.5|4826.5|4815.5|4823.5|4812.5|0
1584916500000|2020-03-22 22:35:00|4824.5|4810.5|4824.5|4810.5|4824.5|4810.5|4824.5|4810.5|0
1584916800000|2020-03-22 22:40:00|4783.5|4769.5|4808.6|4794.6|4808.6|4794.6|4783.5|4769.5|0
1584917100000|2020-03-22 22:45:00|4808.7|4794.7|4818.9|4804.9|4821.8|4807.8|4808.7|4794.7|0
1584917400000|2020-03-22 22:50:00|4819|4805|4823.3|4809.3|4823.3|4809.3|4818.9|4804.9|0
1584917700000|2020-03-22 22:55:00|4823.4|4809.4|4824.1|4810.1|4824.1|4810.1|4823.2|4809.2|0
1584918000000|2020-03-22 23:00:00|4824.2|4810.2|4826.1|4812.1|4826.1|4812.1|4824.2|4810.2|0
1584918300000|2020-03-22 23:05:00|4826.2|4812.2|4825.6|4811.6|4826.3|4812.3|4825.6|4811.6|0
1584918600000|2020-03-22 23:10:00|4825.7|4811.7|4826.9|4812.9|4827|4813|4825.6|4811.6|0
1584918900000|2020-03-22 23:15:00|4826.8|4812.8|4827.2|4813.2|4827.2|4813.2|4826.7|4812.7|0
1584919200000|2020-03-22 23:20:00|4827.3|4813.3|4827|4813|4827.3|4813.3|4826.9|4812.9|0
1584919500000|2020-03-22 23:25:00|4826.9|4812.9|4827.3|4813.3|4827.4|4813.4|4826.9|4812.9|0
1584919800000|2020-03-22 23:30:00|4827.4|4813.4|4832.6|4818.6|4832.6|4818.6|4827.4|4813.4|0
1584920100000|2020-03-22 23:35:00|4832.7|4818.7|4925.1|4911.1|4925.1|4911.1|4832.7|4818.7|0
1584920400000|2020-03-22 23:40:00|4925.2|4911.2|4872.6|4858.6|4966.4|4952.4|4869.3|4855.3|0
1584920700000|2020-03-22 23:45:00|4870.4|4856.4|4876.7|4862.7|4883.1|4869.1|4854.1|4840.1|0
1584921000000|2020-03-22 23:50:00|4877.3|4863.3|4895.9|4881.9|4920.1|4906.1|4876.7|4862.7|0
1584921300000|2020-03-22 23:55:00|4897|4883|4883.7|4869.7|4918.8|4904.8|4883.1|4869.1|0
1584921600000|2020-03-23 00:00:00|4884.8|4870.8|4909.8|4895.8|4917|4903|4883.7|4869.7|0
1584921900000|2020-03-23 00:05:00|4909.3|4895.3|4903.4|4889.4|4914.5|4900.5|4888.4|4874.4|0
1584922200000|2020-03-23 00:10:00|4902.3|4888.3|4889.9|4875.9|4910.2|4896.2|4886.1|4872.1|0
1584922500000|2020-03-23 00:15:00|4868.5|4854.5|4879.6|4865.6|4880.7|4866.7|4835.3|4821.3|0
1584922800000|2020-03-23 00:20:00|4879.7|4865.7|4915.3|4901.3|4919.2|4905.2|4862.1|4848.1|0
1584923100000|2020-03-23 00:25:00|4916.1|4902.1|4906|4892|4922.4|4908.4|4896.9|4882.9|0
1584923400000|2020-03-23 00:30:00|4906.2|4892.2|4907.2|4893.2|4916.7|4902.7|4885.7|4871.7|0
1584923700000|2020-03-23 00:35:00|4907.1|4893.1|4898.7|4884.7|4907.2|4893.2|4875.7|4861.7|0
1584924000000|2020-03-23 00:40:00|4897.2|4883.2|4899.5|4885.5|4912.6|4898.6|4897.2|4883.2|0
1584924300000|2020-03-23 00:45:00|4900.3|4886.3|4913.5|4899.5|4914|4900|4900.2|4886.2|0
1584924600000|2020-03-23 00:50:00|4913.9|4899.9|4908.9|4894.9|4913.9|4899.9|4895.5|4881.5|0
1584924900000|2020-03-23 00:55:00|4907.4|4893.4|4864.1|4850.1|4907.4|4893.4|4863.8|4849.8|0
1584925200000|2020-03-23 01:00:00|4864.9|4850.9|4847.4|4834.4|4864.9|4850.9|4786.9|4773.9|895
1584925500000|2020-03-23 01:05:00|4846.9|4833.9|4825.6|4812.6|4849.1|4836.1|4823.9|4810.9|195
1584925800000|2020-03-23 01:10:00|4825.9|4812.9|4841.6|4834.6|4842.9|4835.9|4825.4|4812.4|178
1584926100000|2020-03-23 01:15:00|4840.4|4833.4|4840.6|4833.6|4847.9|4840.9|4839.4|4832.4|72
1584926400000|2020-03-23 01:20:00|4839.9|4832.9|4839.6|4832.6|4841.6|4834.6|4836.6|4829.6|20
1584926700000|2020-03-23 01:25:00|4839.4|4832.4|4844.6|4837.6|4844.6|4837.6|4837.4|4830.4|13
1584927000000|2020-03-23 01:30:00|4844.9|4837.9|4877.6|4870.6|4878.6|4871.6|4844.9|4837.9|85
1584927300000|2020-03-23 01:35:00|4877.4|4870.4|4891.9|4884.9|4891.9|4884.9|4875.9|4868.9|65
1584927600000|2020-03-23 01:40:00|4891.6|4884.6|4879.9|4872.9|4891.6|4884.6|4878.4|4871.4|42
1584927900000|2020-03-23 01:45:00|4879.1|4872.1|4889.1|4882.1|4889.6|4882.6|4865.1|4858.1|30
1584928200000|2020-03-23 01:50:00|4888.9|4881.9|4881.9|4874.9|4888.9|4881.9|4871.9|4864.9|14
1584928500000|2020-03-23 01:55:00|4880.9|4873.9|4878.4|4871.4|4880.9|4873.9|4878.4|4871.4|11
1584928800000|2020-03-23 02:00:00|4878.1|4871.1|4870.9|4863.9|4878.1|4871.1|4870.9|4863.9|17
1584929100000|2020-03-23 02:05:00|4870.6|4863.6|4868.6|4861.6|4875.9|4868.9|4868.6|4861.6|32
1584929400000|2020-03-23 02:10:00|4868.4|4861.4|4868.1|4861.1|4871.1|4864.1|4868.1|4861.1|11
1584929700000|2020-03-23 02:15:00|4867.9|4860.9|4859.4|4852.4|4867.9|4860.9|4858.6|4851.6|5
1584930000000|2020-03-23 02:20:00|4858.1|4851.1|4836.6|4829.6|4858.1|4851.1|4836.6|4829.6|17
1584930300000|2020-03-23 02:25:00|4835.9|4828.9|4847.4|4840.4|4849.1|4842.1|4832.4|4825.4|9
1584930600000|2020-03-23 02:30:00|4847.6|4840.6|4867.9|4860.9|4873.1|4866.1|4844.6|4837.6|28
1584930900000|2020-03-23 02:35:00|4868.4|4861.4|4869.6|4862.6|4869.6|4862.6|4866.9|4859.9|3
1584931200000|2020-03-23 02:40:00|4869.9|4862.9|4873.4|4866.4|4876.9|4869.9|4869.1|4862.1|17
1584931500000|2020-03-23 02:45:00|4873.6|4866.6|4876.6|4869.6|4876.6|4869.6|4871.9|4864.9|9
1584931800000|2020-03-23 02:50:00|4876.9|4869.9|4873.1|4866.1|4877.9|4870.9|4872.9|4865.9|0
1584932100000|2020-03-23 02:55:00|4873.6|4866.6|4877.1|4870.1|4877.1|4870.1|4873.6|4866.6|3
1584932400000|2020-03-23 03:00:00|4877.4|4870.4|4922.1|4915.1|4924.4|4917.4|4877.4|4870.4|46
1584932700000|2020-03-23 03:05:00|4922.4|4915.4|4904.9|4897.9|4925.4|4918.4|4899.6|4892.6|57
1584933000000|2020-03-23 03:10:00|4904.6|4897.6|4887.1|4880.1|4904.9|4897.9|4887.1|4880.1|14
1584933300000|2020-03-23 03:15:00|4886.9|4879.9|4887.4|4880.4|4887.4|4880.4|4886.9|4879.9|0
1584933600000|2020-03-23 03:20:00|4887.6|4880.6|4902.9|4895.9|4902.9|4895.9|4887.6|4880.6|29
1584933900000|2020-03-23 03:25:00|4903.1|4896.1|4898.1|4891.1|4903.4|4896.4|4889.9|4882.9|40
1584934200000|2020-03-23 03:30:00|4897.9|4890.9|4896.1|4889.1|4898.1|4891.1|4895.1|4888.1|5
1584934500000|2020-03-23 03:35:00|4895.9|4888.9|4889.1|4882.1|4896.1|4889.1|4889.1|4882.1|29
1584934800000|2020-03-23 03:40:00|4893.6|4886.6|4891.9|4884.9|4893.6|4886.6|4890.9|4883.9|10
1584935100000|2020-03-23 03:45:00|4891.6|4884.6|4892.9|4885.9|4893.1|4886.1|4890.6|4883.6|10
1584935400000|2020-03-23 03:50:00|4893.1|4886.1|4892.1|4885.1|4898.1|4891.1|4892.1|4885.1|40
1584935700000|2020-03-23 03:55:00|4891.9|4884.9|4885.9|4878.9|4891.9|4884.9|4884.4|4877.4|12
1584936000000|2020-03-23 04:00:00|4885.6|4878.6|4885.1|4878.1|4888.6|4881.6|4884.6|4877.6|43
1584936300000|2020-03-23 04:05:00|4884.4|4877.4|4884.9|4877.9|4888.6|4881.6|4883.1|4876.1|28
1584936600000|2020-03-23 04:10:00|4884.4|4877.4|4884.4|4877.4|4885.4|4878.4|4882.4|4875.4|46
1584936900000|2020-03-23 04:15:00|4884.6|4877.6|4880.1|4873.1|4884.6|4877.6|4879.9|4872.9|68
1584937200000|2020-03-23 04:20:00|4880.4|4873.4|4879.1|4872.1|4880.4|4873.4|4877.9|4870.9|47
1584937500000|2020-03-23 04:25:00|4879.4|4872.4|4877.1|4870.1|4879.4|4872.4|4871.1|4864.1|34
1584937800000|2020-03-23 04:30:00|4876.9|4869.9|4878.9|4871.9|4880.1|4873.1|4873.9|4866.9|15
1584938100000|2020-03-23 04:35:00|||||||||4
1584938400000|2020-03-23 04:40:00|4878.6|4871.6|4879.4|4872.4|4879.4|4872.4|4876.9|4869.9|27
1584938700000|2020-03-23 04:45:00|4879.6|4872.6|4879.6|4872.6|4879.6|4872.6|4879.6|4872.6|7
1584939000000|2020-03-23 04:50:00|4879.9|4872.9|4891.9|4884.9|4891.9|4884.9|4879.9|4872.9|17
1584939300000|2020-03-23 04:55:00|4891.6|4884.6|4903.9|4896.9|4903.9|4896.9|4891.1|4884.1|16
1584939600000|2020-03-23 05:00:00|4904.1|4897.1|4891.1|4884.1|4904.4|4897.4|4885.6|4878.6|14
1584939900000|2020-03-23 05:05:00|4891.4|4884.4|4875.9|4868.9|4896.6|4889.6|4873.6|4866.6|37
1584940200000|2020-03-23 05:10:00|4875.6|4868.6|4864.1|4857.1|4882.6|4875.6|4863.9|4856.9|86
1584940500000|2020-03-23 05:15:00|4863.9|4856.9|4860.9|4853.9|4863.9|4856.9|4844.4|4837.4|20
1584940800000|2020-03-23 05:20:00|4860.6|4853.6|4856.6|4849.6|4860.6|4853.6|4852.6|4845.6|16
1584941100000|2020-03-23 05:25:00|4856.4|4849.4|4854.1|4847.1|4858.4|4851.4|4851.9|4844.9|5
1584941400000|2020-03-23 05:30:00|4853.6|4846.6|4869.6|4862.6|4873.4|4866.4|4853.6|4846.6|14
1584941700000|2020-03-23 05:35:00|4869.9|4862.9|4875.1|4868.1|4875.4|4868.4|4869.9|4862.9|0
1584942000000|2020-03-23 05:40:00|4874.4|4867.4|4885.1|4878.1|4886.1|4879.1|4873.6|4866.6|5
1584942300000|2020-03-23 05:45:00|4884.9|4877.9|4885.9|4878.9|4893.6|4886.6|4881.4|4874.4|12
1584942600000|2020-03-23 05:50:00|4886.1|4879.1|4891.4|4884.4|4902.4|4895.4|4885.1|4878.1|1
1584942900000|2020-03-23 05:55:00|4891.1|4884.1|4901.9|4894.9|4905.4|4898.4|4889.9|4882.9|21
1584943200000|2020-03-23 06:00:00|4901.6|4894.6|4893.6|4886.6|4902.9|4895.9|4892.6|4885.6|48
1584943500000|2020-03-23 06:05:00|4892.6|4885.6|4901.1|4894.1|4902.6|4895.6|4889.6|4882.6|55
1584943800000|2020-03-23 06:10:00|4901.4|4894.4|4899.4|4892.4|4901.6|4894.6|4899.4|4892.4|7
1584944100000|2020-03-23 06:15:00|4899.9|4892.9|4914.9|4907.9|4914.9|4907.9|4899.9|4892.9|8
1584944400000|2020-03-23 06:20:00|4915.6|4908.6|4911.1|4904.1|4938.1|4931.1|4911.1|4904.1|112
1584944700000|2020-03-23 06:25:00|4909.4|4902.4|4901.1|4894.1|4910.4|4903.4|4896.4|4889.4|101
1584945000000|2020-03-23 06:30:00|4901.4|4894.4|4909.1|4902.1|4914.4|4907.4|4901.4|4894.4|72
1584945300000|2020-03-23 06:35:00|4908.9|4901.9|4907.4|4900.4|4920.1|4913.1|4906.4|4899.4|51
1584945600000|2020-03-23 06:40:00|4907.9|4900.9|4906.9|4899.9|4910.9|4903.9|4904.9|4897.9|52
1584945900000|2020-03-23 06:45:00|4907.1|4900.1|4911.4|4904.4|4911.6|4904.6|4907.1|4900.1|40
1584946200000|2020-03-23 06:50:00|4910.6|4903.6|4911.9|4904.9|4912.1|4905.1|4899.9|4892.9|109
1584946500000|2020-03-23 06:55:00|4912.6|4905.6|4924.6|4917.6|4926.6|4919.6|4911.1|4904.1|115
1584946800000|2020-03-23 07:00:00|4924.9|4917.9|4956.9|4950.9|4957.4|4951.4|4924.6|4917.9|329
1584947100000|2020-03-23 07:05:00|4957.1|4951.1|4951.9|4945.9|4957.1|4951.1|4936.1|4930.1|595
1584947400000|2020-03-23 07:10:00|4952.6|4946.6|4976.4|4972.4|4978.4|4974.4|4952.6|4946.6|280
1584947700000|2020-03-23 07:15:00|4976.6|4972.6|4966.9|4962.9|4993.1|4989.1|4964.9|4960.9|202
1584948000000|2020-03-23 07:20:00|4967.4|4963.4|4957.6|4953.6|4977.6|4973.6|4957.4|4953.4|186
1584948300000|2020-03-23 07:25:00|4957.1|4953.1|4960.6|4956.6|4964.9|4960.9|4947.4|4943.4|97
1584948600000|2020-03-23 07:30:00|4960.9|4956.9|4926.4|4922.4|4966.4|4962.4|4925.9|4921.9|96
1584948900000|2020-03-23 07:35:00|4926.6|4922.6|4928.4|4924.4|4933.4|4929.4|4922.1|4918.1|203
1584949200000|2020-03-23 07:40:00|4928.1|4924.1|4931.9|4927.9|4940.4|4936.4|4918.1|4914.1|138
1584949500000|2020-03-23 07:45:00|4929.4|4925.4|4915.9|4911.9|4932.9|4928.9|4907.1|4903.1|121
1584949800000|2020-03-23 07:50:00|4915.6|4911.6|4913.1|4909.1|4928.4|4924.4|4910.4|4906.4|236
1584950100000|2020-03-23 07:55:00|4912.9|4908.9|4920.9|4916.9|4935.1|4931.1|4901.1|4897.1|575
1584950400000|2020-03-23 08:00:00|4920.4|4917.4|4931.1|4928.1|4975.1|4972.1|4911.6|4908.6|2585
1584950700000|2020-03-23 08:05:00|4930.6|4927.6|4947.9|4944.9|4963.4|4960.4|4912.9|4909.9|1539
1584951000000|2020-03-23 08:10:00|4948.1|4945.1|4938.6|4935.6|4948.1|4945.1|4927.4|4924.4|1149
1584951300000|2020-03-23 08:15:00|4937.4|4934.4|4955.9|4952.9|4959.4|4956.4|4899.4|4896.4|2368
1584951600000|2020-03-23 08:20:00|4958.1|4955.1|4932.9|4929.9|4985.6|4982.6|4931.4|4928.4|2551
1584951900000|2020-03-23 08:25:00|4932.1|4929.1|4984.8|4981.8|4988.5|4985.5|4931.6|4928.6|1830
1584952200000|2020-03-23 08:30:00|4991|4988|4964|4961|4991|4988|4948.3|4945.3|1653
1584952500000|2020-03-23 08:35:00|4964.3|4961.3|4951.5|4948.5|4975.8|4972.8|4939.5|4936.5|1608
1584952800000|2020-03-23 08:40:00|4950.5|4947.5|4958.3|4955.3|4967.5|4964.5|4949.8|4946.8|1687
1584953100000|2020-03-23 08:45:00|4958|4955|4947.3|4944.3|4971.3|4968.3|4945|4942|2097
1584953400000|2020-03-23 08:50:00|4947.5|4944.5|4953.7|4950.7|4960.7|4957.7|4934.7|4931.7|1479
1584953700000|2020-03-23 08:55:00|4953.4|4950.4|4944.9|4941.9|4965.2|4962.2|4937.4|4934.4|1063
1584954000000|2020-03-23 09:00:00|4946.2|4943.2|4984.4|4981.4|4988.2|4985.2|4944.9|4941.9|950
1584954300000|2020-03-23 09:05:00|4984.2|4981.2|4987.2|4984.2|4990.7|4987.7|4974.4|4971.4|810
1584954600000|2020-03-23 09:10:00|4987.9|4984.9|4965.7|4962.7|4989.2|4986.2|4962.2|4959.2|645
1584954900000|2020-03-23 09:15:00|4967.9|4964.9|4974.7|4971.7|4976.2|4973.2|4960.7|4957.7|820
1584955200000|2020-03-23 09:20:00|4975.4|4972.4|4959.7|4956.7|4976.2|4973.2|4955.4|4952.4|1164
1584955500000|2020-03-23 09:25:00|4959.4|4956.4|4961.7|4958.7|4966.7|4963.7|4947.7|4944.7|1292
1584955800000|2020-03-23 09:30:00|4961.9|4958.9|4968.7|4965.7|4975.4|4972.4|4957.2|4954.2|1044
1584956100000|2020-03-23 09:35:00|4966.9|4963.9|4976.4|4973.4|4976.4|4973.4|4963.9|4960.9|1281
1584956400000|2020-03-23 09:40:00|4974.2|4971.2|4973.9|4970.9|4990.2|4987.2|4971.7|4968.7|1140
1584956700000|2020-03-23 09:45:00|4974.7|4971.7|4978.4|4975.4|4990.2|4987.2|4972.9|4969.9|961
1584957000000|2020-03-23 09:50:00|4978.2|4975.2|4972.4|4969.4|4978.2|4975.2|4959.7|4956.7|637
1584957300000|2020-03-23 09:55:00|4974.2|4971.2|4959.2|4956.2|4974.9|4971.9|4957.7|4954.7|684
1584957600000|2020-03-23 10:00:00|4959.4|4956.4|4957.7|4954.7|4964.4|4961.4|4954.9|4951.9|797
1584957900000|2020-03-23 10:05:00|4958.4|4955.4|4972.4|4969.4|4978.2|4975.2|4958.4|4955.4|1020
1584958200000|2020-03-23 10:10:00|4974.7|4971.7|4973.4|4970.4|4982.7|4979.7|4971.2|4968.2|693
1584958500000|2020-03-23 10:15:00|4973.7|4970.7|4962.2|4959.2|4975.4|4972.4|4961.7|4958.7|609
1584958800000|2020-03-23 10:20:00|4960.4|4957.4|4958.7|4955.7|4968.4|4965.4|4957.2|4954.2|784
1584959100000|2020-03-23 10:25:00|4958.9|4955.9|4975.9|4972.9|4977.4|4974.4|4954.9|4951.9|660
1584959400000|2020-03-23 10:30:00|4976.4|4973.4|4980.7|4977.7|4983.4|4980.4|4970.4|4967.4|577
1584959700000|2020-03-23 10:35:00|4980.4|4977.4|5001.2|4998.2|5005.2|5002.2|4978.2|4975.2|798
1584960000000|2020-03-23 10:40:00|5001.4|4998.4|4993.2|4990.2|5003.9|5000.9|4989.9|4986.9|675
1584960300000|2020-03-23 10:45:00|4993.4|4990.4|5003.4|5000.4|5005.9|5002.9|4992.2|4989.2|492
1584960600000|2020-03-23 10:50:00|5003.2|5000.2|4998.9|4995.9|5004.9|5001.9|4993.9|4990.9|553
1584960900000|2020-03-23 10:55:00|4999.2|4996.2|5003.9|5000.9|5005.4|5002.4|4996.4|4993.4|602
1584961200000|2020-03-23 11:00:00|5004.4|5001.4|4995.7|4992.7|5008.7|5005.7|4992.4|4989.4|682
1584961500000|2020-03-23 11:05:00|4995.2|4992.2|4996.4|4993.4|5004.7|5001.7|4988.9|4985.9|479
1584961800000|2020-03-23 11:10:00|4996.2|4993.2|4997.2|4994.2|5003.7|5000.7|4993.2|4990.2|679
1584962100000|2020-03-23 11:15:00|4997.4|4994.4|4993.2|4990.2|4999.7|4996.7|4990.4|4987.4|684
1584962400000|2020-03-23 11:20:00|4993.4|4990.4|5003.9|5000.9|5005.4|5002.4|4990.2|4987.2|690
1584962700000|2020-03-23 11:25:00|5004.2|5001.2|4992.4|4989.4|5004.7|5001.7|4988.9|4985.9|1150
1584963000000|2020-03-23 11:30:00|4991.9|4988.9|4975.4|4972.4|4993.4|4990.4|4971.4|4968.4|1337
1584963300000|2020-03-23 11:35:00|4975.7|4972.7|4967.4|4964.4|4984.4|4981.4|4965.2|4962.2|935
1584963600000|2020-03-23 11:40:00|4967.7|4964.7|4969.2|4966.2|4978.2|4975.2|4965.7|4962.7|1248
1584963900000|2020-03-23 11:45:00|4968.9|4965.9|4967.4|4964.4|4974.4|4971.4|4964.2|4961.2|740
1584964200000|2020-03-23 11:50:00|4967.2|4964.2|4968.9|4965.9|4971.4|4968.4|4963.4|4960.4|1041
1584964500000|2020-03-23 11:55:00|4968.4|4965.4|4974.9|4971.9|4984.4|4981.4|4966.2|4963.2|1208
1584964800000|2020-03-23 12:00:00|4973.9|4970.9|5059.2|5056.2|5060.7|5057.7|4973.4|4970.4|3223
1584965100000|2020-03-23 12:05:00|5059.4|5056.4|5061.2|5058.2|5071.2|5068.2|5040.2|5037.2|1592
1584965400000|2020-03-23 12:10:00|5060.9|5057.9|5092.7|5089.7|5123.7|5120.7|5060.9|5057.9|1792
1584965700000|2020-03-23 12:15:00|5092.9|5089.9|5139.4|5136.4|5149.9|5146.9|5087.7|5084.7|2300
1584966000000|2020-03-23 12:20:00|5140.2|5137.2|5177.2|5174.2|5204.9|5201.9|5137.2|5134.2|2193
1584966300000|2020-03-23 12:25:00|5178.2|5175.2|5129.7|5126.7|5178.7|5175.7|5115.7|5112.7|2479
1584966600000|2020-03-23 12:30:00|5129.9|5126.9|5106.9|5103.9|5130.4|5127.4|5089.7|5086.7|1419
1584966900000|2020-03-23 12:35:00|5107.2|5104.2|5117.7|5114.7|5127.2|5124.2|5099.7|5096.7|1107
1584967200000|2020-03-23 12:40:00|5118.9|5115.9|5132.9|5129.9|5145.4|5142.4|5114.9|5111.9|779
1584967500000|2020-03-23 12:45:00|5132.2|5129.2|5128.2|5125.2|5137.4|5134.4|5118.9|5115.9|879
1584967800000|2020-03-23 12:50:00|5130.2|5127.2|5124.7|5121.7|5130.2|5127.2|5103.2|5100.2|1143
1584968100000|2020-03-23 12:55:00|5124.4|5121.4|5115.4|5112.4|5128.7|5125.7|5106.9|5103.9|972
1584968400000|2020-03-23 13:00:00|5115.7|5112.7|5126.9|5123.9|5127.2|5124.2|5109.9|5106.9|784
1584968700000|2020-03-23 13:05:00|5125.9|5122.9|5122.9|5119.9|5143.2|5140.2|5116.9|5113.9|760
1584969000000|2020-03-23 13:10:00|5123.2|5120.2|5120.7|5117.7|5127.9|5124.9|5098.4|5095.4|1621
1584969300000|2020-03-23 13:15:00|5120.4|5117.4|5106.4|5103.4|5120.7|5117.7|5092.4|5089.4|1363
1584969600000|2020-03-23 13:20:00|5106.7|5103.7|5086.9|5083.9|5106.7|5103.7|5076.4|5073.4|892
1584969900000|2020-03-23 13:25:00|5086.7|5083.7|5061.7|5058.7|5089.7|5086.7|5060.4|5057.4|1104
1584970200000|2020-03-23 13:30:00|5060.9|5057.9|5048.4|5045.4|5060.9|5057.9|5026.4|5023.4|2126
1584970500000|2020-03-23 13:35:00|5048.7|5045.7|4998.9|4995.9|5052.4|5049.4|4994.7|4991.7|1904
1584970800000|2020-03-23 13:40:00|5000.2|4997.2|5002.9|4999.9|5023.9|5020.9|4993.9|4990.9|1907
1584971100000|2020-03-23 13:45:00|5002.2|4999.2|5032.2|5029.2|5040.9|5037.9|4995.2|4992.2|2189
1584971400000|2020-03-23 13:50:00|5031.2|5028.2|5047.7|5044.7|5059.4|5056.4|5017.7|5014.7|1273
1584971700000|2020-03-23 13:55:00|5048.2|5045.2|5070.9|5067.9|5072.2|5069.2|5047.4|5044.4|1128
1584972000000|2020-03-23 14:00:00|5070.7|5067.7|5051.7|5048.7|5078.2|5075.2|5038.4|5035.4|1199
1584972300000|2020-03-23 14:05:00|5052.7|5049.7|5055.7|5052.7|5064.2|5061.2|5049.2|5046.2|817
1584972600000|2020-03-23 14:10:00|5055.4|5052.4|5065.4|5062.4|5078.2|5075.2|5054.7|5051.7|1240
1584972900000|2020-03-23 14:15:00|5067.2|5064.2|5028.4|5025.4|5072.7|5069.7|5026.2|5023.2|1053
1584973200000|2020-03-23 14:20:00|5029.2|5026.2|5039.7|5036.7|5042.2|5039.2|5019.7|5016.7|1074
1584973500000|2020-03-23 14:25:00|5039.9|5036.9|5028.2|5025.2|5046.7|5043.7|5018.2|5015.2|948
1584973800000|2020-03-23 14:30:00|5029.2|5026.2|5018.9|5015.9|5029.2|5026.2|5007.7|5004.7|1238
1584974100000|2020-03-23 14:35:00|5019.9|5016.9|5012.4|5009.4|5025.4|5022.4|5005.2|5002.2|1292
1584974400000|2020-03-23 14:40:00|5012.2|5009.2|5024.9|5021.9|5039.2|5036.2|5005.9|5002.9|1438
1584974700000|2020-03-23 14:45:00|5024.7|5021.7|5007.9|5004.9|5025.7|5022.7|5001.4|4998.4|1184
1584975000000|2020-03-23 14:50:00|5011.2|5008.2|5003.9|5000.9|5018.4|5015.4|4999.9|4996.9|1057
1584975300000|2020-03-23 14:55:00|5004.2|5001.2|4994.2|4991.2|5006.4|5003.4|4989.2|4986.2|1033
1584975600000|2020-03-23 15:00:00|4994.4|4991.4|4994.4|4991.4|5003.2|5000.2|4984.4|4981.4|1740
1584975900000|2020-03-23 15:05:00|4994.2|4991.2|4994.2|4991.2|4998.7|4995.7|4985.9|4982.9|930
1584976200000|2020-03-23 15:10:00|4995.4|4992.4|4986.4|4983.4|5008.6|5005.6|4983.6|4980.6|1040
1584976500000|2020-03-23 15:15:00|4986.1|4983.1|4983.4|4980.4|4994.1|4991.1|4978.4|4975.4|1194
1584976800000|2020-03-23 15:20:00|4982.9|4979.9|4960.1|4957.1|4983.4|4980.4|4956.1|4953.1|1548
1584977100000|2020-03-23 15:25:00|4959.9|4956.9|4955.1|4952.1|4968.6|4965.6|4954.6|4951.6|1145
1584977400000|2020-03-23 15:30:00|4955.6|4952.6|4972.9|4969.9|4974.9|4971.9|4948.9|4945.9|1446
1584977700000|2020-03-23 15:35:00|4972.6|4969.6|4968.6|4965.6|4984.9|4981.9|4968.1|4965.1|1667
1584978000000|2020-03-23 15:40:00|4969.9|4966.9|4953.1|4950.1|4977.1|4974.1|4952.9|4949.9|1433
1584978300000|2020-03-23 15:45:00|4954.4|4951.4|4959.4|4956.4|4967.4|4964.4|4953.4|4950.4|1445
1584978600000|2020-03-23 15:50:00|4959.6|4956.6|4966.1|4963.1|4971.9|4968.9|4954.1|4951.1|2137
1584978900000|2020-03-23 15:55:00|4966.4|4963.4|4969.4|4966.4|4974.6|4971.6|4951.9|4948.9|1645
1584979200000|2020-03-23 16:00:00|4969.1|4966.1|4997.9|4994.9|5004.6|5001.6|4966.1|4963.1|1673
1584979500000|2020-03-23 16:05:00|4997.6|4994.6|4982.9|4979.9|5001.9|4998.9|4982.4|4979.4|1358
1584979800000|2020-03-23 16:10:00|4984.1|4981.1|4980.4|4977.4|4984.9|4981.9|4966.9|4963.9|2413
1584980100000|2020-03-23 16:15:00|4980.6|4977.6|5005.6|5002.6|5017.9|5014.9|4974.1|4971.1|2962
1584980400000|2020-03-23 16:20:00|5007.4|5004.4|4987.6|4984.6|5011.6|5008.6|4987.6|4984.6|3108
1584980700000|2020-03-23 16:25:00|4988.1|4985.1|4969.6|4965.6|4990.9|4987.9|4956.9|4953.9|8115
1584981000000|2020-03-23 16:30:00|4976.4|4972.4|4993.6|4989.6|4995.1|4991.1|4954.1|4950.1|13429
1584981300000|2020-03-23 16:35:00|4994.4|4990.4|4995.4|4991.4|5003.6|4999.6|4981.1|4977.1|5160
1584981600000|2020-03-23 16:40:00|4996.4|4992.4|5008.1|5004.1|5016.9|5012.9|4988.9|4984.9|2029
1584981900000|2020-03-23 16:45:00|5007.9|5003.9|5043.4|5039.4|5048.6|5044.6|5000.1|4996.1|1246
1584982200000|2020-03-23 16:50:00|5043.6|5039.6|5050.6|5046.6|5051.9|5047.9|5030.1|5026.1|986
1584982500000|2020-03-23 16:55:00|5050.9|5046.9|5060.4|5056.4|5073.1|5069.1|5048.1|5044.1|1634
1584982800000|2020-03-23 17:00:00|5061.4|5057.4|5042.6|5038.6|5063.4|5059.4|5041.9|5037.9|832
1584983100000|2020-03-23 17:05:00|5041.9|5037.9|5050.9|5046.9|5062.1|5058.1|5037.6|5033.6|1500
1584983400000|2020-03-23 17:10:00|5051.1|5047.1|5087.6|5083.6|5097.4|5093.4|5051.1|5047.1|634
1584983700000|2020-03-23 17:15:00|5087.9|5083.9|5078.1|5074.1|5089.9|5085.9|5067.1|5063.1|610
1584984000000|2020-03-23 17:20:00|5077.4|5073.4|5063.4|5059.4|5083.6|5079.6|5054.6|5050.6|519
1584984300000|2020-03-23 17:25:00|5063.1|5059.1|5040.4|5036.4|5063.9|5059.9|5039.1|5035.1|337
1584984600000|2020-03-23 17:30:00|5040.1|5036.1|5057.9|5053.9|5058.6|5054.6|5030.6|5026.6|1252
1584984900000|2020-03-23 17:35:00|5057.6|5053.6|5050.1|5046.1|5061.4|5057.4|5044.4|5040.4|798
1584985200000|2020-03-23 17:40:00|5050.4|5046.4|5047.9|5043.9|5062.6|5058.6|5043.1|5039.1|538
1584985500000|2020-03-23 17:45:00|5048.1|5044.1|5085.4|5081.4|5087.4|5083.4|5048.1|5044.1|594
1584985800000|2020-03-23 17:50:00|5086.1|5082.1|5057.9|5053.9|5087.4|5083.4|5057.9|5053.9|423
1584986100000|2020-03-23 17:55:00|5057.6|5053.6|5038.1|5034.1|5057.9|5053.9|5018.1|5014.1|484
1584986400000|2020-03-23 18:00:00|5038.4|5034.4|5029.4|5025.4|5038.9|5034.9|5017.4|5013.4|284
1584986700000|2020-03-23 18:05:00|5029.1|5025.1|5011.6|5007.6|5045.6|5041.6|5011.1|5007.1|277
1584987000000|2020-03-23 18:10:00|5011.9|5007.9|5021.1|5017.1|5027.6|5023.6|5009.1|5005.1|206
1584987300000|2020-03-23 18:15:00|5021.4|5017.4|5028.1|5024.1|5039.6|5035.6|5019.9|5015.9|349
1584987600000|2020-03-23 18:20:00|5027.6|5023.6|5024.1|5020.1|5033.6|5029.6|5012.1|5008.1|237
1584987900000|2020-03-23 18:25:00|5024.4|5020.4|5050.9|5046.9|5056.9|5052.9|5022.4|5018.4|249
1584988200000|2020-03-23 18:30:00|5051.6|5047.6|5020.9|5016.9|5053.1|5049.1|5015.1|5011.1|329
1584988500000|2020-03-23 18:35:00|5020.6|5016.6|5015.9|5011.9|5031.9|5027.9|5011.1|5007.1|215
1584988800000|2020-03-23 18:40:00|5015.4|5011.4|5022.9|5018.9|5031.9|5027.9|5013.9|5009.9|273
1584989100000|2020-03-23 18:45:00|5023.9|5019.9|5039.4|5035.4|5044.4|5040.4|5004.6|5000.6|503
1584989400000|2020-03-23 18:50:00|5037.6|5033.6|5004.9|5000.9|5037.6|5033.6|5000.9|4996.9|742
1584989700000|2020-03-23 18:55:00|5004.6|5000.6|4991.1|4987.1|5013.6|5009.6|4989.4|4985.4|275
1584990000000|2020-03-23 19:00:00|4994.9|4990.9|5004.4|5000.4|5008.9|5004.9|4983.1|4979.1|636
1584990300000|2020-03-23 19:05:00|5001.1|4997.1|4982.6|4978.6|5012.1|5008.1|4981.9|4977.9|344
1584990600000|2020-03-23 19:10:00|4982.1|4978.1|4991.1|4987.1|4994.6|4990.6|4978.4|4974.4|343
1584990900000|2020-03-23 19:15:00|4989.9|4985.9|4979.9|4975.9|4996.6|4992.6|4979.1|4975.1|335
1584991200000|2020-03-23 19:20:00|4979.6|4975.6|4967.6|4963.6|4983.4|4979.4|4961.6|4957.6|481
1584991500000|2020-03-23 19:25:00|4967.4|4963.4|4971.4|4967.4|4980.4|4976.4|4963.1|4959.1|382
1584991800000|2020-03-23 19:30:00|4971.1|4967.1|4965.9|4961.9|4979.1|4975.1|4962.9|4958.9|323
1584992100000|2020-03-23 19:35:00|4964.9|4960.9|4979.6|4975.6|4991.1|4987.1|4962.4|4958.4|529
1584992400000|2020-03-23 19:40:00|4979.1|4975.1|4973.1|4969.1|4984.4|4980.4|4967.6|4963.6|351
1584992700000|2020-03-23 19:45:00|4973.4|4969.4|4976.9|4972.9|4987.4|4983.4|4970.9|4966.9|501
1584993000000|2020-03-23 19:50:00|4975.9|4971.9|5016.4|5012.4|5017.1|5013.1|4972.1|4968.1|878
1584993300000|2020-03-23 19:55:00|5016.6|5012.6|4989.4|4985.4|5027.9|5023.9|4987.1|4983.1|774
1584993600000|2020-03-23 20:00:00|4992.1|4988.1|4984.4|4980.4|4994.4|4990.4|4976.6|4972.6|177
1584993900000|2020-03-23 20:05:00|4984.1|4980.1|4991.4|4987.4|4991.4|4987.4|4973.9|4969.9|98
1584994200000|2020-03-23 20:10:00|4991.9|4987.9|5005.1|5001.1|5006.4|5002.4|4991.4|4987.4|116
1584994500000|2020-03-23 20:15:00|5004.6|5000.6|4993.4|4989.4|5007.1|5003.1|4992.1|4988.1|26
1584994800000|2020-03-23 20:20:00|4993.1|4989.1|4998.9|4994.9|4999.9|4995.9|4991.6|4987.6|80
1584995100000|2020-03-23 20:25:00|4999.1|4995.1|4996.6|4992.6|5004.1|5000.1|4996.1|4992.1|17
1584995400000|2020-03-23 20:30:00|4996.4|4992.4|4979.9|4975.9|5000.9|4996.9|4979.1|4975.1|178
1584995700000|2020-03-23 20:35:00|4979.6|4975.6|4997.9|4993.9|4997.9|4993.9|4979.4|4975.4|75
1584996000000|2020-03-23 20:40:00|4998.1|4994.1|5006.4|5002.4|5010.9|5006.9|4998.1|4994.1|53
1584996300000|2020-03-23 20:45:00|5006.6|5002.6|5002.4|4998.4|5009.4|5005.4|4999.1|4995.1|90
1584996600000|2020-03-23 20:50:00|5002.6|4998.6|5005.4|5001.4|5005.9|5001.9|5002.1|4998.1|34
1584996900000|2020-03-23 20:55:00|5005.9|5001.9|5016|5010|5019.1|5015.1|5002.6|4998.6|142
1584997200000|2020-03-23 21:00:00|5016.1|5010.1|5018.3|5012.3|5024.1|5018.1|5014.8|5008.8|6
1584997500000|2020-03-23 21:05:00|5018.2|5012.2|5023.3|5017.3|5026.5|5020.5|5016.6|5010.6|0
1584997800000|2020-03-23 21:10:00|5023.4|5017.4|5026.5|5020.5|5029.3|5023.3|5021.3|5015.3|0
1584998100000|2020-03-23 21:15:00|5026.6|5020.6|5024.1|5018.1|5026.7|5020.7|5021.9|5015.9|0
1584998400000|2020-03-23 21:20:00|5023.5|5017.5|5023.5|5017.5|5026.2|5020.2|5022.6|5016.6|0
1584998700000|2020-03-23 21:25:00|5023.6|5017.6|5028.9|5022.9|5028.9|5022.9|5023.6|5017.6|0
1584999000000|2020-03-23 21:30:00|5029.1|5023.1|5038.3|5032.3|5038.3|5032.3|5029|5023|0
1584999300000|2020-03-23 21:35:00|5038.5|5032.5|5057.8|5051.8|5057.9|5051.9|5038.5|5032.5|0
1584999600000|2020-03-23 21:40:00|5056.3|5050.3|5057.4|5051.4|5057.9|5051.9|5046.7|5040.7|0
1584999900000|2020-03-23 21:45:00|5055.8|5049.8|5061.1|5055.1|5061.1|5055.1|5055.2|5049.2|0
1585000200000|2020-03-23 21:50:00|5061.5|5055.5|5052.7|5046.7|5062.3|5056.3|5049.4|5043.4|0
1585000500000|2020-03-23 21:55:00|5052.8|5046.8|5050.4|5044.4|5053.6|5047.6|5048.3|5042.3|0
1585000800000|2020-03-23 22:00:00|5058.2|5052.2|5070|5064|5101.1|5095.1|5056.6|5050.6|0
1585001100000|2020-03-23 22:05:00|5070.3|5064.3|5094.2|5088.2|5116.5|5110.5|5067.5|5061.5|0
1585001400000|2020-03-23 22:10:00|5094.5|5088.5|5086.2|5080.2|5110.5|5104.5|5066.9|5060.9|0
1585001700000|2020-03-23 22:15:00|5086.5|5080.5|5094.3|5088.3|5132.1|5126.1|5082.7|5076.7|0
1585002000000|2020-03-23 22:20:00|5094|5088|5084.3|5078.3|5095.3|5089.3|5068.5|5062.5|0
1585002300000|2020-03-23 22:25:00|5083.7|5077.7|5107.4|5101.4|5108.1|5102.1|5080.3|5074.3|0
1585002600000|2020-03-23 22:30:00|5106.9|5100.9|5101.1|5095.1|5107.4|5101.4|5079.7|5073.7|0
1585002900000|2020-03-23 22:35:00|5102.4|5096.4|5094.5|5088.5|5111|5105|5092.7|5086.7|0
1585003200000|2020-03-23 22:40:00|5094.2|5088.2|5104.2|5098.2|5112.3|5106.3|5090.1|5084.1|0
1585003500000|2020-03-23 22:45:00|5104.4|5098.4|5093.7|5087.7|5112.8|5106.8|5089.5|5083.5|0
1585003800000|2020-03-23 22:50:00|5093.2|5087.2|5093.9|5087.9|5102.4|5096.4|5086.5|5080.5|0
1585004100000|2020-03-23 22:55:00|5093.6|5087.6|5097.6|5091.6|5106.6|5100.6|5081.5|5075.5|0
1585004400000|2020-03-23 23:00:00|5097.3|5091.3|5111.3|5105.3|5113.6|5107.6|5091.2|5085.2|0
1585004700000|2020-03-23 23:05:00|5111.6|5105.6|5141.6|5135.6|5141.6|5135.6|5102.2|5096.2|0
1585005000000|2020-03-23 23:10:00|5141.9|5135.9|5134.4|5128.4|5149.9|5143.9|5129.6|5123.6|0
1585005300000|2020-03-23 23:15:00|5133.9|5127.9|5140|5134|5154.8|5148.8|5133.9|5127.9|0
1585005600000|2020-03-23 23:20:00|5141.1|5135.1|5130.5|5124.5|5143.5|5137.5|5129.7|5123.7|0
1585005900000|2020-03-23 23:25:00|5129.9|5123.9|5106.7|5100.7|5134.6|5128.6|5106.4|5100.4|0
1585006200000|2020-03-23 23:30:00|5107|5101|5115.9|5109.9|5115.9|5109.9|5093.8|5087.8|0
1585006500000|2020-03-23 23:35:00|5115.3|5109.3|5099.1|5093.1|5115.9|5109.9|5097.8|5091.8|0
1585006800000|2020-03-23 23:40:00|5099.3|5093.3|5111|5105|5114.8|5108.8|5099.1|5093.1|0
1585007100000|2020-03-23 23:45:00|5111.8|5105.8|5089.8|5083.8|5112.4|5106.4|5085.8|5079.8|0
1585007400000|2020-03-23 23:50:00|5089.2|5083.2|5090.8|5084.8|5097.3|5091.3|5088.4|5082.4|0
1585007700000|2020-03-23 23:55:00|5091.1|5085.1|5083.7|5077.7|5102.3|5096.3|5083.7|5077.7|0
1585008000000|2020-03-24 00:00:00|5083.9|5077.9|5086.5|5080.5|5090.4|5084.4|5078.3|5072.3|0
1585008300000|2020-03-24 00:05:00|5086.8|5080.8|5075.4|5069.4|5090.7|5084.7|5074.1|5068.1|0
1585008600000|2020-03-24 00:10:00|5075.1|5069.1|5082.7|5076.7|5086.6|5080.6|5058.9|5052.9|0
1585008900000|2020-03-24 00:15:00|5084.9|5078.9|5092.7|5086.7|5101.7|5095.7|5082.1|5076.1|0
1585009200000|2020-03-24 00:20:00|5091.9|5085.9|5109.5|5103.5|5111.7|5105.7|5091.8|5085.8|0
1585009500000|2020-03-24 00:25:00|5110.3|5104.3|5102.7|5096.7|5113|5107|5099.1|5093.1|0
1585009800000|2020-03-24 00:30:00|5101.9|5095.9|5092.8|5086.8|5102.7|5096.7|5081.8|5075.8|0
1585010100000|2020-03-24 00:35:00|5092.9|5086.9|5077|5071|5101.4|5095.4|5076|5070|0
1585010400000|2020-03-24 00:40:00|5076.9|5070.9|5076.9|5070.9|5086.2|5080.2|5072.3|5066.3|0
1585010700000|2020-03-24 00:45:00|5077|5071|5081.4|5075.4|5094.7|5088.7|5076.3|5070.3|0
1585011000000|2020-03-24 00:50:00|5080.7|5074.7|5104.2|5098.2|5110|5104|5076.6|5070.6|0
1585011300000|2020-03-24 00:55:00|5105|5099|5090.2|5084.2|5109|5103|5085.7|5079.7|0
1585011600000|2020-03-24 01:00:00|5091.7|5085.7|5097.6|5092.6|5099.4|5094.4|5072.6|5066.6|297
1585011900000|2020-03-24 01:05:00|5098.9|5093.9|5118.6|5112.6|5121.4|5115.4|5092.6|5087.6|171
1585012200000|2020-03-24 01:10:00|5121.1|5115.1|5129.4|5123.4|5129.9|5123.9|5112.6|5106.6|193
1585012500000|2020-03-24 01:15:00|5128.9|5122.9|5122.9|5116.9|5139.4|5133.4|5122.9|5116.9|107
1585012800000|2020-03-24 01:20:00|5122.6|5116.6|5112.9|5106.9|5128.1|5122.1|5109.9|5103.9|41
1585013100000|2020-03-24 01:25:00|5112.1|5106.1|5117.9|5111.9|5125.1|5119.1|5107.9|5101.9|22
1585013400000|2020-03-24 01:30:00|5118.1|5112.1|5129.6|5123.6|5131.1|5125.1|5108.4|5102.4|9
1585013700000|2020-03-24 01:35:00|5130.9|5124.9|5136.9|5130.9|5138.9|5132.9|5129.4|5123.4|32
1585014000000|2020-03-24 01:40:00|5135.4|5129.4|5123.9|5117.9|5135.4|5129.4|5114.1|5108.1|17
1585014300000|2020-03-24 01:45:00|5123.6|5117.6|5137.1|5131.1|5138.9|5132.9|5123.1|5117.1|14
1585014600000|2020-03-24 01:50:00|5137.4|5131.4|5150.6|5144.6|5151.1|5145.1|5137.4|5131.4|18
1585014900000|2020-03-24 01:55:00|5149.1|5143.1|5158.1|5152.1|5158.1|5152.1|5147.9|5141.9|10
1585015200000|2020-03-24 02:00:00|5157.9|5151.9|5153.9|5147.9|5157.9|5151.9|5142.6|5136.6|22
1585015500000|2020-03-24 02:05:00|5154.6|5148.6|5140.1|5134.1|5156.1|5150.1|5139.9|5133.9|14
1585015800000|2020-03-24 02:10:00|5139.6|5133.6|5134.1|5128.1|5139.6|5133.6|5133.6|5127.6|22
1585016100000|2020-03-24 02:15:00|5134.4|5128.4|5140.9|5134.9|5148.9|5142.9|5133.6|5127.6|16
1585016400000|2020-03-24 02:20:00|5141.1|5135.1|5141.4|5135.4|5143.6|5137.6|5140.4|5134.4|4
1585016700000|2020-03-24 02:25:00|5141.1|5135.1|5150.9|5144.9|5158.6|5152.6|5139.9|5133.9|46
1585017000000|2020-03-24 02:30:00|5151.1|5145.1|5153.1|5147.1|5153.6|5147.6|5144.9|5138.9|15
1585017300000|2020-03-24 02:35:00|5153.4|5147.4|5149.4|5143.4|5160.6|5154.6|5148.6|5142.6|19
1585017600000|2020-03-24 02:40:00|5147.1|5141.1|5145.6|5139.6|5148.9|5142.9|5139.4|5133.4|13
1585017900000|2020-03-24 02:45:00|5145.9|5139.9|5155.4|5149.4|5156.6|5150.6|5145.6|5139.6|17
1585018200000|2020-03-24 02:50:00|5155.1|5149.1|5158.4|5152.4|5160.1|5154.1|5153.6|5147.6|10
1585018500000|2020-03-24 02:55:00|5158.6|5152.6|5158.4|5152.4|5158.6|5152.6|5158.4|5152.4|0
1585018800000|2020-03-24 03:00:00|5156.9|5150.9|5155.9|5149.9|5157.1|5151.1|5155.1|5149.1|1
1585019100000|2020-03-24 03:05:00|5156.4|5150.4|5150.6|5144.6|5156.4|5150.4|5149.1|5143.1|1
1585019400000|2020-03-24 03:10:00|5148.4|5142.4|5131.4|5125.4|5150.4|5144.4|5130.9|5124.9|16
1585019700000|2020-03-24 03:15:00|5129.1|5123.1|5131.1|5125.1|5136.6|5130.6|5127.9|5121.9|15
1585020000000|2020-03-24 03:20:00|5130.6|5124.6|5126.9|5120.9|5130.9|5124.9|5125.9|5119.9|2
1585020300000|2020-03-24 03:25:00|5127.1|5121.1|5135.6|5129.6|5139.4|5133.4|5127.1|5121.1|10
1585020600000|2020-03-24 03:30:00|5135.9|5129.9|5134.9|5128.9|5140.6|5134.6|5134.4|5128.4|1
1585020900000|2020-03-24 03:35:00|5135.4|5129.4|5108.4|5102.4|5136.1|5130.1|5107.4|5101.4|21
1585021200000|2020-03-24 03:40:00|5108.1|5102.1|5099.6|5093.6|5114.6|5108.6|5093.1|5087.1|15
1585021500000|2020-03-24 03:45:00|5099.1|5093.1|5104.9|5098.9|5105.6|5099.6|5091.6|5085.6|2
1585021800000|2020-03-24 03:50:00|5104.6|5098.6|5106.9|5100.9|5109.4|5103.4|5103.6|5097.6|3
1585022100000|2020-03-24 03:55:00|5106.6|5100.6|5104.6|5098.6|5110.4|5104.4|5103.9|5097.9|2
1585022400000|2020-03-24 04:00:00|5104.4|5098.4|5102.6|5096.6|5104.4|5098.4|5102.6|5096.6|1
1585022700000|2020-03-24 04:05:00|5103.4|5097.4|5104.4|5098.4|5111.9|5105.9|5102.4|5096.4|6
1585023000000|2020-03-24 04:10:00|5103.9|5097.9|5097.6|5091.6|5103.9|5097.9|5097.1|5091.1|19
1585023300000|2020-03-24 04:15:00|5097.4|5091.4|5106.4|5100.4|5106.4|5100.4|5096.9|5090.9|8
1585023600000|2020-03-24 04:20:00|5105.9|5099.9|5116.6|5110.6|5117.1|5111.1|5104.1|5098.1|0
1585023900000|2020-03-24 04:25:00|5116.9|5110.9|5122.6|5116.6|5122.6|5116.6|5116.6|5110.6|0
1585024200000|2020-03-24 04:30:00|5120.9|5114.9|5108.1|5102.1|5122.6|5116.6|5108.1|5102.1|0
1585024500000|2020-03-24 04:35:00|5104.1|5098.1|5107.6|5101.6|5108.4|5102.4|5103.1|5097.1|4
1585024800000|2020-03-24 04:40:00|5107.9|5101.9|5117.9|5111.9|5117.9|5111.9|5107.9|5101.9|7
1585025100000|2020-03-24 04:45:00|5116.4|5110.4|5119.6|5113.6|5119.6|5113.6|5112.6|5106.6|2
1585025400000|2020-03-24 04:50:00|5119.9|5113.9|5123.4|5117.4|5123.4|5117.4|5119.9|5113.9|1
1585025700000|2020-03-24 04:55:00|5122.6|5116.6|5130.4|5124.4|5130.4|5124.4|5122.1|5116.1|30
1585026000000|2020-03-24 05:00:00|5131.6|5125.6|5135.1|5129.1|5137.4|5131.4|5131.6|5125.6|8
1585026300000|2020-03-24 05:05:00|5134.6|5128.6|5148.4|5142.4|5148.4|5142.4|5134.4|5128.4|0
1585026600000|2020-03-24 05:10:00|5148.1|5142.1|5144.9|5138.9|5148.1|5142.1|5141.6|5135.6|30
1585026900000|2020-03-24 05:15:00|5144.6|5138.6|5145.6|5139.6|5145.6|5139.6|5138.1|5132.1|28
1585027200000|2020-03-24 05:20:00|5145.4|5139.4|5143.6|5137.6|5145.4|5139.4|5143.6|5137.6|5
1585027500000|2020-03-24 05:25:00|5143.4|5137.4|5142.6|5136.6|5144.4|5138.4|5139.6|5133.6|24
1585027800000|2020-03-24 05:30:00|5142.4|5136.4|5122.1|5116.1|5142.4|5136.4|5122.1|5116.1|10
1585028100000|2020-03-24 05:35:00|5122.6|5116.6|5120.1|5114.1|5127.4|5121.4|5120.1|5114.1|12
1585028400000|2020-03-24 05:40:00|5119.9|5113.9|5124.6|5118.6|5127.4|5121.4|5119.9|5113.9|9
1585028700000|2020-03-24 05:45:00|5127.4|5121.4|5145.1|5139.1|5145.4|5139.4|5127.1|5121.1|16
1585029000000|2020-03-24 05:50:00|5147.6|5141.6|5155.1|5149.1|5156.4|5150.4|5147.4|5141.4|13
1585029300000|2020-03-24 05:55:00|5154.9|5148.9|5154.1|5148.1|5162.4|5156.4|5151.6|5145.6|50
1585029600000|2020-03-24 06:00:00|5153.9|5147.9|5163.4|5157.4|5167.1|5161.1|5147.9|5141.9|36
1585029900000|2020-03-24 06:05:00|5163.1|5157.1|5189.4|5183.4|5189.4|5183.4|5160.6|5154.6|34
1585030200000|2020-03-24 06:10:00|5189.6|5183.6|5198.4|5192.4|5203.4|5197.4|5187.9|5181.9|22
1585030500000|2020-03-24 06:15:00|5198.1|5192.1|5210.6|5204.6|5212.1|5206.1|5198.1|5192.1|98
1585030800000|2020-03-24 06:20:00|5210.4|5204.4|5208.9|5202.9|5211.6|5205.6|5198.9|5192.9|36
1585031100000|2020-03-24 06:25:00|5208.6|5202.6|5207.9|5201.9|5209.1|5203.1|5203.9|5197.9|47
1585031400000|2020-03-24 06:30:00|5208.1|5202.1|5189.6|5183.6|5208.6|5202.6|5186.6|5180.6|82
1585031700000|2020-03-24 06:35:00|5190.9|5184.9|5186.9|5180.9|5190.9|5184.9|5184.4|5178.4|61
1585032000000|2020-03-24 06:40:00|5186.6|5180.6|5181.1|5175.1|5188.6|5182.6|5179.4|5173.4|57
1585032300000|2020-03-24 06:45:00|5182.6|5176.6|5172.9|5166.9|5193.1|5187.1|5171.4|5165.4|18
1585032600000|2020-03-24 06:50:00|5175.9|5169.9|5181.1|5175.1|5181.1|5175.1|5164.4|5158.4|27
1585032900000|2020-03-24 06:55:00|5180.9|5174.9|5181.9|5175.9|5183.6|5177.6|5176.1|5170.1|25
1585033200000|2020-03-24 07:00:00|5181.4|5176.4|5171.9|5166.9|5186.1|5181.1|5169.4|5164.4|102
1585033500000|2020-03-24 07:05:00|5171.6|5166.6|5189.6|5184.6|5191.4|5186.4|5167.1|5162.1|211
1585033800000|2020-03-24 07:10:00|5189.4|5184.4|5172.9|5167.9|5189.4|5184.4|5170.1|5165.1|63
1585034100000|2020-03-24 07:15:00|5173.1|5168.1|5183.1|5178.1|5185.6|5180.6|5163.4|5158.4|83
1585034400000|2020-03-24 07:20:00|5183.4|5178.4|5178.6|5173.6|5192.1|5187.1|5178.6|5173.6|109
1585034700000|2020-03-24 07:25:00|5178.4|5173.4|5186.1|5181.1|5186.6|5181.6|5177.6|5172.6|190
1585035000000|2020-03-24 07:30:00|5186.4|5181.4|5192.1|5187.1|5196.9|5191.9|5186.4|5181.4|222
1585035300000|2020-03-24 07:35:00|5192.6|5187.6|5190.1|5185.1|5192.9|5187.9|5185.9|5180.9|118
1585035600000|2020-03-24 07:40:00|5190.4|5185.4|5185.1|5180.1|5196.9|5191.9|5182.4|5177.4|178
1585035900000|2020-03-24 07:45:00|5184.6|5179.6|5195.1|5190.1|5201.6|5196.6|5184.6|5179.6|452
1585036200000|2020-03-24 07:50:00|5195.9|5190.9|5193.9|5188.9|5200.1|5195.1|5187.6|5182.6|225
1585036500000|2020-03-24 07:55:00|5194.1|5189.1|5179.1|5174.1|5195.1|5190.1|5173.1|5168.1|460
1585036800000|2020-03-24 08:00:00|5178.1|5173.1|5195.4|5191.4|5223.9|5219.9|5176.6|5172.6|2711
1585037100000|2020-03-24 08:05:00|5194.9|5190.9|5178.4|5174.4|5206.1|5202.1|5165.4|5161.4|2443
1585037400000|2020-03-24 08:10:00|5178.1|5174.1|5188.6|5184.6|5196.1|5192.1|5170.6|5166.6|1333
1585037700000|2020-03-24 08:15:00|5189.6|5185.6|5168.4|5164.4|5200.6|5196.6|5164.9|5160.9|1745
1585038000000|2020-03-24 08:20:00|5168.1|5164.1|5175.1|5171.1|5190.6|5186.6|5164.4|5160.4|1228
1585038300000|2020-03-24 08:25:00|5175.4|5171.4|5172.9|5168.9|5183.1|5179.1|5166.9|5162.9|702
1585038600000|2020-03-24 08:30:00|5173.9|5169.9|5130.9|5126.9|5175.4|5171.4|5118.6|5114.6|1660
1585038900000|2020-03-24 08:35:00|5130.6|5126.6|5159.6|5155.6|5159.6|5155.6|5124.4|5120.4|1156
1585039200000|2020-03-24 08:40:00|5160.5|5156.5|5160|5156|5166.5|5162.5|5152|5148|925
1585039500000|2020-03-24 08:45:00|5160.8|5156.8|5180.8|5176.8|5186.3|5182.3|5152.5|5148.5|814
1585039800000|2020-03-24 08:50:00|5180.5|5176.5|5189.3|5186.3|5191.5|5188.5|5174.5|5171.5|886
1585040100000|2020-03-24 08:55:00|5189.5|5186.5|5188|5185|5190.8|5187.8|5180.8|5177.8|561
1585040400000|2020-03-24 09:00:00|5187|5184|5166.8|5163.8|5191|5188|5166.8|5163.8|736
1585040700000|2020-03-24 09:05:00|5167.8|5164.8|5183|5180|5183.3|5180.3|5159.5|5156.5|1065
1585041000000|2020-03-24 09:10:00|5184.5|5181.5|5177.8|5174.8|5184.5|5181.5|5173.8|5170.8|537
1585041300000|2020-03-24 09:15:00|5178|5175|5163.5|5160.5|5180.8|5177.8|5162.8|5159.8|858
1585041600000|2020-03-24 09:20:00|5163.8|5160.8|5172.5|5169.5|5178.5|5175.5|5163.8|5160.8|702
1585041900000|2020-03-24 09:25:00|5172.3|5169.3|5185.3|5182.3|5185.8|5182.8|5169.5|5166.5|988
1585042200000|2020-03-24 09:30:00|5185.5|5182.5|5172.5|5169.5|5185.8|5182.8|5170.5|5167.5|818
1585042500000|2020-03-24 09:35:00|5173.3|5170.3|5181.5|5178.5|5184|5181|5167.3|5164.3|1151
1585042800000|2020-03-24 09:40:00|5182|5179|5202.8|5199.8|5206.3|5203.3|5179.3|5176.3|878
1585043100000|2020-03-24 09:45:00|5203|5200|5209.3|5206.3|5213.3|5210.3|5198.5|5195.5|532
1585043400000|2020-03-24 09:50:00|5209|5206|5210.3|5207.3|5223|5220|5207.8|5204.8|717
1585043700000|2020-03-24 09:55:00|5210.5|5207.5|5219|5216|5221.5|5218.5|5209.8|5206.8|834
1585044000000|2020-03-24 10:00:00|5218.8|5215.8|5207|5204|5219.3|5216.3|5205.3|5202.3|683
1585044300000|2020-03-24 10:05:00|5206.5|5203.5|5206.3|5203.3|5211.3|5208.3|5203.5|5200.5|429
1585044600000|2020-03-24 10:10:00|5206|5203|5207|5204|5216|5213|5206|5203|612
1585044900000|2020-03-24 10:15:00|5205.5|5202.5|5207.8|5204.8|5211.5|5208.5|5201.8|5198.8|451
1585045200000|2020-03-24 10:20:00|5208|5205|5197.8|5194.8|5211.8|5208.8|5197.3|5194.3|866
1585045500000|2020-03-24 10:25:00|5198|5195|5203.8|5200.8|5204|5201|5191|5188|569
1585045800000|2020-03-24 10:30:00|5204|5201|5201.8|5198.8|5214.5|5211.5|5201.3|5198.3|544
1585046100000|2020-03-24 10:35:00|5201.5|5198.5|5199.8|5196.8|5211.5|5208.5|5199.3|5196.3|499
1585046400000|2020-03-24 10:40:00|5200.5|5197.5|5201|5198|5203.3|5200.3|5192.5|5189.5|812
1585046700000|2020-03-24 10:45:00|5200.8|5197.8|5197.3|5194.3|5203.8|5200.8|5196.3|5193.3|538
1585047000000|2020-03-24 10:50:00|5197|5194|5190.8|5187.8|5201.8|5198.8|5190.5|5187.5|809
1585047300000|2020-03-24 10:55:00|5190.5|5187.5|5196.5|5193.5|5196.5|5193.5|5185|5182|562
1585047600000|2020-03-24 11:00:00|5195.5|5192.5|5196.8|5193.8|5205.8|5202.8|5195.5|5192.5|626
1585047900000|2020-03-24 11:05:00|5197|5194|5200.5|5197.5|5204.5|5201.5|5195.5|5192.5|899
1585048200000|2020-03-24 11:10:00|5201.5|5198.5|5202|5199|5208.3|5205.3|5195.3|5192.3|830
1585048500000|2020-03-24 11:15:00|5202.3|5199.3|5187.3|5184.3|5208|5205|5186.5|5183.5|1028
1585048800000|2020-03-24 11:20:00|5187|5184|5188.5|5185.5|5194.5|5191.5|5183.3|5180.3|1031
1585049100000|2020-03-24 11:25:00|5188|5185|5204|5201|5206.5|5203.5|5188|5185|1426
1585049400000|2020-03-24 11:30:00|5203.8|5200.8|5208.5|5205.5|5209.5|5206.5|5200|5197|1108
1585049700000|2020-03-24 11:35:00|5210|5207|5209.8|5206.8|5214.8|5211.8|5209|5206|543
1585050000000|2020-03-24 11:40:00|5209.5|5206.5|5212|5209|5214.3|5211.3|5202.5|5199.5|680
1585050300000|2020-03-24 11:45:00|5211.8|5208.8|5223.5|5220.5|5225.8|5222.8|5209.8|5206.8|850
1585050600000|2020-03-24 11:50:00|5223.3|5220.3|5228.3|5225.3|5232.3|5229.3|5221.8|5218.8|972
1585050900000|2020-03-24 11:55:00|5227.8|5224.8|5211|5208|5227.8|5224.8|5210.3|5207.3|899
1585051200000|2020-03-24 12:00:00|5211.3|5208.3|5216.5|5213.5|5225|5222|5207.5|5204.5|1315
1585051500000|2020-03-24 12:05:00|5217.3|5214.3|5203|5200|5218.3|5215.3|5202.5|5199.5|1040
1585051800000|2020-03-24 12:10:00|5203.3|5200.3|5204.5|5201.5|5217|5214|5200|5197|899
1585052100000|2020-03-24 12:15:00|5204.3|5201.3|5194.8|5191.8|5209.5|5206.5|5186|5183|1624
1585052400000|2020-03-24 12:20:00|5195.3|5192.3|5207.8|5204.8|5216|5213|5195.3|5192.3|973
1585052700000|2020-03-24 12:25:00|5207.5|5204.5|5208.8|5205.8|5212|5209|5202.5|5199.5|845
1585053000000|2020-03-24 12:30:00|5208.5|5205.5|5192.3|5189.3|5216.5|5213.5|5191.5|5188.5|1041
1585053300000|2020-03-24 12:35:00|5191.5|5188.5|5202.3|5199.3|5208.3|5205.3|5190.3|5187.3|854
1585053600000|2020-03-24 12:40:00|5202.5|5199.5|5199|5196|5202.8|5199.8|5191.8|5188.8|1109
1585053900000|2020-03-24 12:45:00|5200.3|5197.3|5211.5|5208.5|5213.5|5210.5|5199.3|5196.3|981
1585054200000|2020-03-24 12:50:00|5211.3|5208.3|5210.5|5207.5|5217.5|5214.5|5207.8|5204.8|982
1585054500000|2020-03-24 12:55:00|5210.3|5207.3|5212.5|5209.5|5212.5|5209.5|5198.5|5195.5|925
1585054800000|2020-03-24 13:00:00|5212.3|5209.3|5215|5212|5217.5|5214.5|5203.5|5200.5|1419
1585055100000|2020-03-24 13:05:00|5215.5|5212.5|5235.5|5232.5|5236|5233|5213.8|5210.8|994
1585055400000|2020-03-24 13:10:00|5236.3|5233.3|5253.8|5250.8|5262.5|5259.5|5236|5233|1376
1585055700000|2020-03-24 13:15:00|5254|5251|5260|5257|5260.5|5257.5|5250|5247|1008
1585056000000|2020-03-24 13:20:00|5261|5258|5272|5269|5273|5270|5259|5256|793
1585056300000|2020-03-24 13:25:00|5272.5|5269.5|5272|5269|5279.5|5276.5|5262|5259|1019
1585056600000|2020-03-24 13:30:00|5272.3|5269.3|5269.5|5266.5|5273.8|5270.8|5246.3|5243.3|2031
1585056900000|2020-03-24 13:35:00|5268|5265|5255|5252|5280.8|5277.8|5249|5246|2173
1585057200000|2020-03-24 13:40:00|5256.3|5253.3|5242|5239|5260|5257|5237.5|5234.5|1200
1585057500000|2020-03-24 13:45:00|5244.3|5241.3|5248|5245|5251.8|5248.8|5233.8|5230.8|1199
1585057800000|2020-03-24 13:50:00|5247.3|5244.3|5247.8|5244.8|5253.8|5250.8|5241|5238|1413
1585058100000|2020-03-24 13:55:00|5248.5|5245.5|5234.8|5231.8|5253.5|5250.5|5232.3|5229.3|1395
1585058400000|2020-03-24 14:00:00|5235|5232|5228|5225|5241.8|5238.8|5225.5|5222.5|1730
1585058700000|2020-03-24 14:05:00|5228.8|5225.8|5226.5|5223.5|5237|5234|5224.5|5221.5|1609
1585059000000|2020-03-24 14:10:00|5225.8|5222.8|5236|5233|5236|5233|5214.5|5211.5|1627
1585059300000|2020-03-24 14:15:00|5237.8|5234.8|5246|5243|5250.5|5247.5|5232.8|5229.8|1571
1585059600000|2020-03-24 14:20:00|5246.8|5243.8|5243.2|5240.2|5253.3|5250.3|5238.6|5235.6|1082
1585059900000|2020-03-24 14:25:00|5243.4|5240.4|5256.9|5253.9|5260.2|5257.2|5243.2|5240.2|1073
1585060200000|2020-03-24 14:30:00|5256.7|5253.7|5261.9|5258.9|5266.4|5263.4|5249.9|5246.9|1705
1585060500000|2020-03-24 14:35:00|5262.2|5259.2|5272.4|5269.4|5273.4|5270.4|5253.7|5250.7|1191
1585060800000|2020-03-24 14:40:00|5272.7|5269.7|5285.7|5282.7|5293.9|5290.9|5268.7|5265.7|1242
1585061100000|2020-03-24 14:45:00|5285.9|5282.9|5267.7|5264.7|5288.2|5285.2|5264.4|5261.4|1399
1585061400000|2020-03-24 14:50:00|5267.9|5264.9|5274.4|5271.4|5277.2|5274.2|5262.9|5259.9|1316
1585061700000|2020-03-24 14:55:00|5273.9|5270.9|5285.9|5282.9|5287.4|5284.4|5270.4|5267.4|1307
1585062000000|2020-03-24 15:00:00|5285.7|5282.7|5288.9|5285.9|5302.2|5299.2|5284.7|5281.7|1408
1585062300000|2020-03-24 15:05:00|5288.4|5285.4|5291.4|5288.4|5295.4|5292.4|5277.4|5274.4|1355
1585062600000|2020-03-24 15:10:00|5290.9|5287.9|5307.4|5304.4|5310.9|5307.9|5288.2|5285.2|1004
1585062900000|2020-03-24 15:15:00|5307.7|5304.7|5312.9|5309.9|5315.4|5312.4|5293.4|5290.4|1989
1585063200000|2020-03-24 15:20:00|5312.2|5309.2|5317.7|5314.7|5325.4|5322.4|5310.9|5307.9|1340
1585063500000|2020-03-24 15:25:00|5317.9|5314.9|5325.2|5322.2|5336.2|5333.2|5316.9|5313.9|1415
1585063800000|2020-03-24 15:30:00|5325.9|5322.9|5330.9|5327.9|5334.9|5331.9|5323.9|5320.9|1083
1585064100000|2020-03-24 15:35:00|5331.2|5328.2|5344.2|5341.2|5344.7|5341.7|5330.9|5327.9|784
1585064400000|2020-03-24 15:40:00|5343.9|5340.9|5336.2|5333.2|5350.9|5347.9|5334.9|5331.9|1235
1585064700000|2020-03-24 15:45:00|5335.9|5332.9|5323.4|5320.4|5338.9|5335.9|5321.7|5318.7|1076
1585065000000|2020-03-24 15:50:00|5323.2|5320.2|5312.9|5309.9|5324.9|5321.9|5309.4|5306.4|1063
1585065300000|2020-03-24 15:55:00|5313.2|5310.2|5343.2|5340.2|5343.2|5340.2|5312.4|5309.4|1455
1585065600000|2020-03-24 16:00:00|5342.9|5339.9|5333.4|5330.4|5347.4|5344.4|5331.9|5328.9|1302
1585065900000|2020-03-24 16:05:00|5333.7|5330.7|5323.9|5320.9|5337.2|5334.2|5317.9|5314.9|1121
1585066200000|2020-03-24 16:10:00|5324.4|5321.4|5322.9|5319.9|5331.9|5328.9|5318.4|5315.4|1306
1585066500000|2020-03-24 16:15:00|5322.7|5319.7|5333.4|5330.4|5336.4|5333.4|5319.2|5316.2|1240
1585066800000|2020-03-24 16:20:00|5333.2|5330.2|5345.9|5342.9|5345.9|5342.9|5329.4|5326.4|1793
1585067100000|2020-03-24 16:25:00|5346.9|5343.9|5389.4|5385.4|5398.2|5395.2|5345.9|5342.9|8677
1585067400000|2020-03-24 16:30:00|5388.9|5384.9|5452.7|5448.7|5461.4|5457.4|5380.7|5376.7|13526
1585067700000|2020-03-24 16:35:00|5450.2|5446.2|5449.7|5445.7|5454.7|5450.7|5431.2|5427.2|5773
1585068000000|2020-03-24 16:40:00|5449.4|5445.4|5443.4|5439.4|5456.2|5452.2|5432.4|5428.4|2206
1585068300000|2020-03-24 16:45:00|5442.2|5438.2|5440.4|5436.4|5442.9|5438.9|5427.4|5423.4|2274
1585068600000|2020-03-24 16:50:00|5440.7|5436.7|5415.7|5411.7|5440.9|5436.9|5410.9|5406.9|2666
1585068900000|2020-03-24 16:55:00|5415.9|5411.9|5388.4|5384.4|5417.9|5413.9|5385.4|5381.4|1737
1585069200000|2020-03-24 17:00:00|5388.9|5384.9|5376.4|5372.4|5399.9|5395.9|5376.4|5372.4|1617
1585069500000|2020-03-24 17:05:00|5375.7|5371.7|5348.9|5344.9|5376.9|5372.9|5345.9|5341.9|1516
1585069800000|2020-03-24 17:10:00|5347.7|5343.7|5363.9|5359.9|5367.7|5363.7|5343.4|5339.4|1217
1585070100000|2020-03-24 17:15:00|5362.7|5358.7|5370.2|5366.2|5370.9|5366.9|5357.9|5353.9|635
1585070400000|2020-03-24 17:20:00|5370.4|5366.4|5370.4|5366.4|5379.7|5375.7|5366.2|5362.2|1486
1585070700000|2020-03-24 17:25:00|5370.2|5366.2|5380.2|5376.2|5388.2|5384.2|5364.7|5360.7|508
1585071000000|2020-03-24 17:30:00|5379.9|5375.9|5386.4|5382.4|5393.4|5389.4|5379.9|5375.9|582
1585071300000|2020-03-24 17:35:00|5386.7|5382.7|5388.2|5384.2|5395.4|5391.4|5383.4|5379.4|573
1585071600000|2020-03-24 17:40:00|5388.4|5384.4|5375.4|5371.4|5390.7|5386.7|5369.2|5365.2|760
1585071900000|2020-03-24 17:45:00|5374.2|5370.2|5371.9|5367.9|5383.7|5379.7|5369.4|5365.4|216
1585072200000|2020-03-24 17:50:00|5372.2|5368.2|5369.9|5365.9|5372.7|5368.7|5362.4|5358.4|285
1585072500000|2020-03-24 17:55:00|5369.7|5365.7|5356.9|5352.9|5369.7|5365.7|5352.7|5348.7|357
1585072800000|2020-03-24 18:00:00|5357.7|5353.7|5353.7|5349.7|5370.7|5366.7|5352.4|5348.4|237
1585073100000|2020-03-24 18:05:00|5353.4|5349.4|5338.2|5334.2|5356.9|5352.9|5337.4|5333.4|331
1585073400000|2020-03-24 18:10:00|5338.4|5334.4|5339.7|5335.7|5346.4|5342.4|5329.9|5325.9|422
1585073700000|2020-03-24 18:15:00|5338.7|5334.7|5343.7|5339.7|5355.4|5351.4|5335.9|5331.9|366
1585074000000|2020-03-24 18:20:00|5344.7|5340.7|5352.2|5348.2|5352.2|5348.2|5338.7|5334.7|294
1585074300000|2020-03-24 18:25:00|5351.2|5347.2|5349.4|5345.4|5354.7|5350.7|5342.7|5338.7|236
1585074600000|2020-03-24 18:30:00|5349.2|5345.2|5341.9|5337.9|5350.2|5346.2|5335.2|5331.2|359
1585074900000|2020-03-24 18:35:00|5342.2|5338.2|5361.4|5357.4|5363.4|5359.4|5342.2|5338.2|232
1585075200000|2020-03-24 18:40:00|5360.9|5356.9|5355.2|5351.2|5365.4|5361.4|5352.2|5348.2|140
1585075500000|2020-03-24 18:45:00|5354.9|5350.9|5341.2|5337.2|5359.4|5355.4|5338.4|5334.4|147
1585075800000|2020-03-24 18:50:00|5340.9|5336.9|5356.7|5352.7|5360.7|5356.7|5340.2|5336.2|241
1585076100000|2020-03-24 18:55:00|5355.9|5351.9|5374.7|5370.7|5374.7|5370.7|5353.7|5349.7|155
1585076400000|2020-03-24 19:00:00|5373.9|5369.9|5367.9|5363.9|5376.4|5372.4|5366.7|5362.7|194
1585076700000|2020-03-24 19:05:00|5367.7|5363.7|5388.9|5384.9|5389.9|5385.9|5366.7|5362.7|145
1585077000000|2020-03-24 19:10:00|5388.7|5384.7|5394.2|5390.2|5394.7|5390.7|5380.7|5376.7|227
1585077300000|2020-03-24 19:15:00|5394.4|5390.4|5378.2|5374.2|5396.4|5392.4|5372.9|5368.9|281
1585077600000|2020-03-24 19:20:00|5377.2|5373.2|5379.2|5375.2|5385.9|5381.9|5372.4|5368.4|313
1585077900000|2020-03-24 19:25:00|5379.4|5375.4|5392.4|5388.4|5393.4|5389.4|5377.7|5373.7|272
1585078200000|2020-03-24 19:30:00|5392.2|5388.2|5404.4|5400.4|5411.7|5407.7|5386.4|5382.4|376
1585078500000|2020-03-24 19:35:00|5404.2|5400.2|5419.4|5415.4|5421.7|5417.7|5398.9|5394.9|730
1585078800000|2020-03-24 19:40:00|5417.4|5413.4|5422.9|5418.9|5431.9|5427.9|5417.4|5413.4|774
1585079100000|2020-03-24 19:45:00|5422.7|5418.7|5403.4|5399.4|5428.2|5424.2|5397.2|5393.2|689
1585079400000|2020-03-24 19:50:00|5405.2|5401.2|5427.4|5423.4|5429.7|5425.7|5404.9|5400.9|751
1585079700000|2020-03-24 19:55:00|5427.7|5423.7|5440.2|5436.2|5442.9|5438.9|5421.2|5417.2|1140
1585080000000|2020-03-24 20:00:00|5439.4|5435.4|5422.7|5418.7|5439.4|5435.4|5418.2|5414.2|241
1585080300000|2020-03-24 20:05:00|5424.2|5420.2|5442.4|5438.4|5444.4|5440.4|5419.2|5415.2|90
1585080600000|2020-03-24 20:10:00|5442.2|5438.2|5437.4|5433.4|5443.4|5439.4|5428.2|5424.2|42
1585080900000|2020-03-24 20:15:00|5437.2|5433.2|5442.4|5438.4|5442.9|5438.9|5432.4|5428.4|14
1585081200000|2020-03-24 20:20:00|5442.2|5438.2|5421.9|5417.9|5442.2|5438.2|5421.7|5417.7|60
1585081500000|2020-03-24 20:25:00|5422.2|5418.2|5433.4|5429.4|5437.4|5433.4|5420.7|5416.7|20
1585081800000|2020-03-24 20:30:00|5433.2|5429.2|5433.7|5429.7|5437.4|5433.4|5421.7|5417.7|36
1585082100000|2020-03-24 20:35:00|5433.9|5429.9|5442.4|5438.4|5442.4|5438.4|5430.9|5426.9|141
1585082400000|2020-03-24 20:40:00|5441.9|5437.9|5451.4|5447.4|5451.9|5447.9|5439.9|5435.9|111
1585082700000|2020-03-24 20:45:00|5451.2|5447.2|5449.4|5445.4|5452.9|5448.9|5445.4|5441.4|134
1585083000000|2020-03-24 20:50:00|5449.7|5445.7|5449.4|5445.4|5450.9|5446.9|5444.7|5440.7|16
1585083300000|2020-03-24 20:55:00|5449.7|5445.7|5453.5|5447.5|5455.7|5450.4|5447.4|5443.4|77
1585083600000|2020-03-24 21:00:00|5453.6|5447.6|5445.8|5439.8|5456.9|5450.9|5442.8|5436.8|1
1585083900000|2020-03-24 21:05:00|5445.3|5439.3|5431.1|5425.1|5445.3|5439.3|5429.3|5423.3|0
1585084200000|2020-03-24 21:10:00|5431.5|5425.5|5433.3|5427.3|5437.4|5431.4|5430.1|5424.1|0
1585084500000|2020-03-24 21:15:00|5436.1|5430.1|5431.5|5425.5|5436.8|5430.8|5429.9|5423.9|0
1585084800000|2020-03-24 21:20:00|5431.6|5425.6|5429.5|5423.5|5431.7|5425.7|5428.5|5422.5|0
1585085100000|2020-03-24 21:25:00|5429.8|5423.8|5429.2|5423.2|5430.8|5424.8|5427.8|5421.8|0
1585085400000|2020-03-24 21:30:00|5428.5|5422.5|5424.7|5418.7|5428.7|5422.7|5424.7|5418.7|0
1585085700000|2020-03-24 21:35:00|5424.9|5418.9|5424.3|5418.3|5426.7|5420.7|5423.9|5417.9|0
1585086000000|2020-03-24 21:40:00|5424.6|5418.6|5429.4|5423.4|5429.4|5423.4|5423.1|5417.1|0
1585086300000|2020-03-24 21:45:00|5432|5426|5432.6|5426.6|5437.7|5431.7|5432|5426|0
1585086600000|2020-03-24 21:50:00|5434.7|5428.7|5436|5430|5436.3|5430.3|5432.5|5426.5|0
1585086900000|2020-03-24 21:55:00|5434.4|5428.4|5444.2|5438.2|5444.2|5438.2|5434.1|5428.1|0
1585087200000|2020-03-24 22:00:00|5452.3|5446.3|5439.8|5433.8|5452.3|5446.3|5418.4|5412.4|0
1585087500000|2020-03-24 22:05:00|5441.8|5435.8|5465.5|5459.5|5469.5|5463.5|5439.8|5433.8|0
1585087800000|2020-03-24 22:10:00|5465.8|5459.8|5472.4|5466.4|5479.6|5473.6|5457.5|5451.5|0
1585088100000|2020-03-24 22:15:00|5472.5|5466.5|5472.1|5466.1|5473.8|5467.8|5463.9|5457.9|0
1585088400000|2020-03-24 22:20:00|5472.4|5466.4|5480.5|5474.5|5480.5|5474.5|5465.7|5459.7|0
1585088700000|2020-03-24 22:25:00|5480.7|5474.7|5495.9|5489.9|5506.3|5500.3|5480.7|5474.7|0
1585089000000|2020-03-24 22:30:00|5497.9|5491.9|5514.4|5508.4|5524.9|5518.9|5497.7|5491.7|0
1585089300000|2020-03-24 22:35:00|5514.9|5508.9|5497.4|5491.4|5519.1|5513.1|5491.6|5485.6|0
1585089600000|2020-03-24 22:40:00|5497.1|5491.1|5489.6|5483.6|5497.7|5491.7|5482.4|5476.4|0
1585089900000|2020-03-24 22:45:00|5489|5483|5502.3|5496.3|5506.8|5500.8|5489|5483|0
1585090200000|2020-03-24 22:50:00|5502|5496|5511.1|5505.1|5514.3|5508.3|5492.4|5486.4|0
1585090500000|2020-03-24 22:55:00|5511.3|5505.3|5495.9|5489.9|5514.4|5508.4|5492.9|5486.9|0
1585090800000|2020-03-24 23:00:00|5495.4|5489.4|5486.5|5480.5|5495.7|5489.7|5483.8|5477.8|0
1585091100000|2020-03-24 23:05:00|5487.9|5481.9|5472.7|5466.7|5489.6|5483.6|5467.2|5461.2|0
1585091400000|2020-03-24 23:10:00|5473|5467|5478.5|5472.5|5480.8|5474.8|5465.5|5459.5|0
1585091700000|2020-03-24 23:15:00|5478.7|5472.7|5449.1|5443.1|5483.9|5477.9|5446.4|5440.4|0
1585092000000|2020-03-24 23:20:00|5449.4|5443.4|5452|5446|5464.9|5458.9|5448.6|5442.6|0
1585092300000|2020-03-24 23:25:00|5451.7|5445.7|5458.3|5452.3|5459|5453|5441.1|5435.1|0
1585092600000|2020-03-24 23:30:00|5461.3|5455.3|5445|5439|5461.4|5455.4|5443.2|5437.2|0
1585092900000|2020-03-24 23:35:00|5445.3|5439.3|5441.1|5435.1|5453.3|5447.3|5437.5|5431.5|0
1585093200000|2020-03-24 23:40:00|5441.4|5435.4|5424.3|5418.3|5444.8|5438.8|5421.2|5415.2|0
1585093500000|2020-03-24 23:45:00|5424.8|5418.8|5417|5411|5428.8|5422.8|5397.2|5391.2|0
1585093800000|2020-03-24 23:50:00|5418.4|5412.4|5401.9|5395.9|5426.9|5420.9|5401.1|5395.1|0
1585094100000|2020-03-24 23:55:00|5400.6|5394.6|5418.2|5412.2|5421.2|5415.2|5397.3|5391.3|0
1585094400000|2020-03-25 00:00:00|5417.9|5411.9|5415.8|5409.8|5421.6|5415.6|5403.9|5397.9|0
1585094700000|2020-03-25 00:05:00|5415.6|5409.6|5403.1|5397.1|5418.6|5412.6|5391.7|5385.7|0
1585095000000|2020-03-25 00:10:00|5399.3|5393.3|5411.6|5405.6|5417.1|5411.1|5396.7|5390.7|0
1585095300000|2020-03-25 00:15:00|5412.8|5406.8|5427.6|5421.6|5431.7|5425.7|5406.9|5400.9|0
1585095600000|2020-03-25 00:20:00|5426.9|5420.9|5434.3|5428.3|5444.5|5438.5|5426.6|5420.6|0
1585095900000|2020-03-25 00:25:00|5435|5429|5417.2|5411.2|5443.4|5437.4|5416.3|5410.3|0
1585096200000|2020-03-25 00:30:00|5416.5|5410.5|5406|5400|5418.4|5412.4|5400.7|5394.7|0
1585096500000|2020-03-25 00:35:00|5405.2|5399.2|5384.8|5378.8|5407.6|5401.6|5384.8|5378.8|0
1585096800000|2020-03-25 00:40:00|5384|5378|5369|5363|5395.4|5389.4|5365.3|5359.3|0
1585097100000|2020-03-25 00:45:00|5367.5|5361.5|5375.3|5369.3|5385.6|5379.6|5365.7|5359.7|0
1585097400000|2020-03-25 00:50:00|5373.8|5367.8|5382.8|5376.8|5395|5389|5373.4|5367.4|0
1585097700000|2020-03-25 00:55:00|5382|5376|5387.4|5381.4|5403|5397|5381.7|5375.7|0
1585098000000|2020-03-25 01:00:00|5387.3|5381.3|5407.2|5402.2|5413.2|5408.2|5387.2|5381.2|314
1585098300000|2020-03-25 01:05:00|5406.9|5401.9|5426.4|5421.4|5429.2|5424.2|5406.2|5401.2|172
1585098600000|2020-03-25 01:10:00|5426.2|5421.2|5406.4|5401.4|5426.2|5421.2|5397.2|5392.2|53
1585098900000|2020-03-25 01:15:00|5405.7|5400.7|5406.2|5401.2|5406.2|5401.2|5387.4|5382.4|40
1585099200000|2020-03-25 01:20:00|5409.4|5404.4|5416.7|5411.7|5416.9|5411.9|5399.2|5394.2|24
1585099500000|2020-03-25 01:25:00|5416.4|5411.4|5419.7|5414.7|5420.7|5415.7|5413.2|5408.2|21
1585099800000|2020-03-25 01:30:00|5419.9|5414.9|5425.9|5420.9|5433.7|5428.7|5418.4|5413.4|24
1585100100000|2020-03-25 01:35:00|5425.4|5420.4|5419.2|5414.2|5426.2|5421.2|5413.7|5408.7|18
1585100400000|2020-03-25 01:40:00|5418.9|5413.9|5424.2|5419.2|5428.9|5423.9|5417.7|5412.7|17
1585100700000|2020-03-25 01:45:00|5424.7|5419.7|5423.4|5418.4|5425.2|5420.2|5410.9|5405.9|47
1585101000000|2020-03-25 01:50:00|5423.2|5418.2|5432.7|5427.7|5434.4|5429.4|5423.2|5418.2|60
1585101300000|2020-03-25 01:55:00|5432.9|5427.9|5413.4|5408.4|5433.4|5428.4|5404.9|5399.9|28
1585101600000|2020-03-25 02:00:00|5413.7|5408.7|5423.9|5418.9|5423.9|5418.9|5409.4|5404.4|6
1585101900000|2020-03-25 02:05:00|5423.7|5418.7|5413.9|5408.9|5427.7|5422.7|5411.9|5406.9|31
1585102200000|2020-03-25 02:10:00|5413.7|5408.7|5404.2|5399.2|5414.9|5409.9|5401.4|5396.4|41
1585102500000|2020-03-25 02:15:00|5403.9|5398.9|5418.4|5413.4|5421.2|5416.2|5402.9|5397.9|28
1585102800000|2020-03-25 02:20:00|5417.9|5412.9|5402.4|5397.4|5418.4|5413.4|5401.4|5396.4|27
1585103100000|2020-03-25 02:25:00|5402.7|5397.7|5397.4|5392.4|5409.2|5404.2|5397.4|5392.4|41
1585103400000|2020-03-25 02:30:00|5397.7|5392.7|5384.2|5379.2|5397.7|5392.7|5384.2|5379.2|40
1585103700000|2020-03-25 02:35:00|5381.2|5376.2|5390.7|5385.7|5394.2|5389.2|5380.7|5375.7|15
1585104000000|2020-03-25 02:40:00|5390.2|5385.2|5397.9|5392.9|5400.4|5395.4|5390.2|5385.2|20
1585104300000|2020-03-25 02:45:00|5397.7|5392.7|5398.9|5393.9|5399.2|5394.2|5390.7|5385.7|5
1585104600000|2020-03-25 02:50:00|5398.7|5393.7|5399.2|5394.2|5399.4|5394.4|5390.2|5385.2|1
1585104900000|2020-03-25 02:55:00|5399.4|5394.4|5412.7|5407.7|5416.9|5411.9|5399.4|5394.4|35
1585105200000|2020-03-25 03:00:00|5413.9|5408.9|5415.2|5410.2|5418.4|5413.4|5413.9|5408.9|25
1585105500000|2020-03-25 03:05:00|5415.4|5410.4|5428.9|5423.9|5430.9|5425.9|5415.4|5410.4|71
1585105800000|2020-03-25 03:10:00|5428.7|5423.7|5415.9|5410.9|5428.7|5423.7|5415.9|5410.9|9
1585106100000|2020-03-25 03:15:00|5415.7|5410.7|5410.7|5405.7|5415.7|5410.7|5410.2|5405.2|1
1585106400000|2020-03-25 03:20:00|5410.9|5405.9|5389.7|5384.7|5410.9|5405.9|5389.4|5384.4|46
1585106700000|2020-03-25 03:25:00|5389.9|5384.9|5389.9|5384.9|5391.2|5386.2|5385.2|5380.2|15
1585107000000|2020-03-25 03:30:00|5389.4|5384.4|5390.7|5385.7|5395.9|5390.9|5389.4|5384.4|3
1585107300000|2020-03-25 03:35:00|5389.9|5384.9|5390.4|5385.4|5391.9|5386.9|5388.7|5383.7|0
1585107600000|2020-03-25 03:40:00|5390.7|5385.7|5390.4|5385.4|5390.7|5385.7|5388.9|5383.9|0
1585107900000|2020-03-25 03:45:00|5389.9|5384.9|5406.2|5401.2|5406.2|5401.2|5389.9|5384.9|1
1585108200000|2020-03-25 03:50:00|5406.4|5401.4|5401.7|5396.7|5408.7|5403.7|5396.4|5391.4|10
1585108500000|2020-03-25 03:55:00|5401.4|5396.4|5401.2|5396.2|5407.9|5402.9|5398.4|5393.4|29
1585108800000|2020-03-25 04:00:00|5401.4|5396.4|5402.4|5397.4|5405.9|5400.9|5401.2|5396.2|9
1585109100000|2020-03-25 04:05:00|5402.7|5397.7|5410.2|5405.2|5410.2|5405.2|5402.7|5397.7|2
1585109400000|2020-03-25 04:10:00|5409.9|5404.9|5407.4|5402.4|5410.7|5405.7|5407.4|5402.4|11
1585109700000|2020-03-25 04:15:00|5404.9|5399.9|5404.2|5399.2|5405.2|5400.2|5404.2|5399.2|6
1585110000000|2020-03-25 04:20:00|5403.9|5398.9|5392.4|5387.4|5404.2|5399.2|5389.2|5384.2|20
1585110300000|2020-03-25 04:25:00|5392.2|5387.2|5374.9|5369.9|5392.2|5387.2|5374.9|5369.9|46
1585110600000|2020-03-25 04:30:00|5375.4|5370.4|5372.2|5367.2|5385.9|5380.9|5369.2|5364.2|41
1585110900000|2020-03-25 04:35:00|5372.4|5367.4|5376.7|5371.7|5383.9|5378.9|5370.9|5365.9|62
1585111200000|2020-03-25 04:40:00|5376.9|5371.9|5368.2|5363.2|5377.4|5372.4|5368.2|5363.2|29
1585111500000|2020-03-25 04:45:00|5367.9|5362.9|5369.2|5364.2|5372.9|5367.9|5363.2|5358.2|14
1585111800000|2020-03-25 04:50:00|5369.4|5364.4|5373.9|5368.9|5379.9|5374.9|5366.7|5361.7|22
1585112100000|2020-03-25 04:55:00|5374.2|5369.2|5433.9|5428.9|5440.2|5435.2|5365.7|5360.7|94
1585112400000|2020-03-25 05:00:00|5433.7|5428.7|5412.4|5407.4|5440.9|5435.9|5410.4|5405.4|171
1585112700000|2020-03-25 05:05:00|5412.7|5407.7|5451.9|5446.9|5463.2|5458.2|5412.7|5407.7|108
1585113000000|2020-03-25 05:10:00|5450.7|5445.7|5440.9|5435.9|5462.7|5457.7|5432.9|5427.9|335
1585113300000|2020-03-25 05:15:00|5441.2|5436.2|5383.4|5378.4|5442.2|5437.2|5383.4|5378.4|44
1585113600000|2020-03-25 05:20:00|5383.2|5378.2|5402.9|5397.9|5416.2|5411.2|5382.7|5377.7|13
1585113900000|2020-03-25 05:25:00|5403.7|5398.7|5433.2|5428.2|5434.9|5429.9|5396.2|5391.2|76
1585114200000|2020-03-25 05:30:00|5431.7|5426.7|5412.7|5407.7|5431.7|5426.7|5411.2|5406.2|11
1585114500000|2020-03-25 05:35:00|5411.7|5406.7|5432.4|5427.4|5442.2|5437.2|5410.9|5405.9|29
1585114800000|2020-03-25 05:40:00|5432.2|5427.2|5441.4|5436.4|5456.4|5451.4|5429.9|5424.9|41
1585115100000|2020-03-25 05:45:00|5442.4|5437.4|5439.7|5434.7|5450.4|5445.4|5435.4|5430.4|16
1585115400000|2020-03-25 05:50:00|5443.4|5438.4|5452.4|5447.4|5461.7|5456.7|5443.4|5438.4|6
1585115700000|2020-03-25 05:55:00|5452.9|5447.9|5472.2|5467.2|5473.4|5468.4|5452.4|5447.4|32
1585116000000|2020-03-25 06:00:00|5471.9|5466.9|5462.7|5457.7|5494.4|5489.4|5451.2|5446.2|124
1585116300000|2020-03-25 06:05:00|5462.4|5457.4|5448.9|5443.9|5471.4|5466.4|5446.4|5441.4|35
1585116600000|2020-03-25 06:10:00|5449.2|5444.2|5456.4|5451.4|5463.2|5458.2|5449.2|5444.2|44
1585116900000|2020-03-25 06:15:00|5453.9|5448.9|5438.9|5433.9|5456.9|5451.9|5437.9|5432.9|72
1585117200000|2020-03-25 06:20:00|5439.7|5434.7|5445.9|5440.9|5446.2|5441.2|5437.9|5432.9|52
1585117500000|2020-03-25 06:25:00|5446.2|5441.2|5468.2|5463.2|5468.4|5463.4|5445.2|5440.2|16
1585117800000|2020-03-25 06:30:00|5468.9|5463.9|5467.2|5462.2|5474.7|5469.7|5466.7|5461.7|15
1585118100000|2020-03-25 06:35:00|5466.9|5461.9|5467.2|5462.2|5467.4|5462.4|5455.9|5450.9|6
1585118400000|2020-03-25 06:40:00|5466.9|5461.9|5476.4|5471.4|5481.2|5476.2|5466.2|5461.2|150
1585118700000|2020-03-25 06:45:00|5476.2|5471.2|5473.4|5468.4|5476.9|5471.9|5470.2|5465.2|150
1585119000000|2020-03-25 06:50:00|5472.2|5467.2|5462.2|5457.2|5472.2|5467.2|5460.4|5455.4|92
1585119300000|2020-03-25 06:55:00|5462.4|5457.4|5485.9|5480.9|5488.7|5483.7|5457.4|5452.4|127
1585119600000|2020-03-25 07:00:00|5484.4|5479.4|5479.9|5475.9|5485.9|5480.9|5466.7|5462.7|138
1585119900000|2020-03-25 07:05:00|5480.4|5476.4|5488.7|5484.7|5493.4|5489.4|5479.7|5475.7|221
1585120200000|2020-03-25 07:10:00|5488.9|5484.9|5494.2|5490.2|5494.9|5490.9|5476.4|5472.4|260
1585120500000|2020-03-25 07:15:00|5493.9|5489.9|5490.7|5486.7|5494.7|5490.7|5481.4|5477.4|341
1585120800000|2020-03-25 07:20:00|5489.2|5485.2|5501.9|5497.9|5501.9|5497.9|5477.2|5473.2|290
1585121100000|2020-03-25 07:25:00|5501.7|5497.7|5516.4|5512.4|5522.9|5518.9|5500.7|5496.7|233
1585121400000|2020-03-25 07:30:00|5516.2|5512.2|5514.9|5510.9|5521.9|5517.9|5505.7|5501.7|164
1585121700000|2020-03-25 07:35:00|5514.2|5510.2|5530.7|5526.7|5534.2|5530.2|5508.7|5504.7|225
1585122000000|2020-03-25 07:40:00|5530.9|5526.9|5576.4|5572.4|5582.7|5578.7|5530.9|5526.9|814
1585122300000|2020-03-25 07:45:00|5576.2|5572.2|5563.2|5559.2|5578.9|5574.9|5558.9|5554.9|381
1585122600000|2020-03-25 07:50:00|5562.2|5558.2|5582.9|5578.9|5583.4|5579.4|5559.2|5555.2|289
1585122900000|2020-03-25 07:55:00|5582.7|5578.7|5594.9|5590.9|5594.9|5590.9|5577.7|5573.7|507
1585123200000|2020-03-25 08:00:00|5594.4|5591.4|5490.4|5487.4|5596.9|5593.9|5486.4|5483.4|3252
1585123500000|2020-03-25 08:05:00|5491.9|5488.9|5492.2|5489.2|5539.2|5536.2|5474.2|5471.2|2405
1585123800000|2020-03-25 08:10:00|5491.9|5488.9|5511.7|5508.7|5524.9|5521.9|5489.4|5486.4|1666
1585124100000|2020-03-25 08:15:00|5511.9|5508.9|5524.2|5521.2|5525.7|5522.7|5497.2|5494.2|1130
1585124400000|2020-03-25 08:20:00|5523.9|5520.9|5554.2|5551.2|5560.7|5557.7|5523.9|5520.9|979
1585124700000|2020-03-25 08:25:00|5555.2|5552.2|5579.4|5576.4|5588.2|5585.2|5547.4|5544.4|1160
1585125000000|2020-03-25 08:30:00|5579.2|5576.2|5589.9|5586.9|5604.9|5601.9|5579.2|5576.2|1466
1585125300000|2020-03-25 08:35:00|5589.7|5586.7|5585.4|5582.4|5594.9|5591.9|5577.7|5574.7|1086
1585125600000|2020-03-25 08:40:00|5585.7|5582.7|5636.4|5633.4|5638.2|5635.2|5580.4|5577.4|1649
1585125900000|2020-03-25 08:45:00|5637.2|5634.2|5655.9|5652.9|5660.9|5657.9|5629.8|5626.8|1290
1585126200000|2020-03-25 08:50:00|5656.9|5653.9|5675.7|5672.7|5677.9|5674.9|5651.2|5648.2|1648
1585126500000|2020-03-25 08:55:00|5674.7|5671.7|5694.4|5691.4|5713.9|5710.9|5670.9|5667.9|1601
1585126800000|2020-03-25 09:00:00|5693.7|5690.7|5702.7|5699.7|5708.9|5705.9|5680.9|5677.9|1347
1585127100000|2020-03-25 09:05:00|5701.2|5698.2|5753.9|5750.9|5756.9|5753.9|5696.2|5693.2|1907
1585127400000|2020-03-25 09:10:00|5754.7|5751.7|5724.2|5721.2|5755.9|5752.9|5723.4|5720.4|1005
1585127700000|2020-03-25 09:15:00|5723.7|5720.7|5697.4|5694.4|5727.9|5724.9|5695.9|5692.9|1278
1585128000000|2020-03-25 09:20:00|5697.9|5694.9|5702.7|5699.7|5704.7|5701.7|5684.9|5681.9|1044
1585128300000|2020-03-25 09:25:00|5702.4|5699.4|5693.4|5690.4|5717.7|5714.7|5689.4|5686.4|835
1585128600000|2020-03-25 09:30:00|5693.2|5690.2|5682.9|5679.9|5703.4|5700.4|5681.4|5678.4|872
1585128900000|2020-03-25 09:35:00|5682.7|5679.7|5671.4|5668.4|5685.4|5682.4|5666.7|5663.7|630
1585129200000|2020-03-25 09:40:00|5670.7|5667.7|5643.2|5640.2|5671.9|5668.9|5637.9|5634.9|1054
1585129500000|2020-03-25 09:45:00|5642.9|5639.9|5647.7|5644.7|5662.9|5659.9|5639.7|5636.7|917
1585129800000|2020-03-25 09:50:00|5646.7|5643.7|5611.9|5608.9|5646.9|5643.9|5611.4|5608.4|805
1585130100000|2020-03-25 09:55:00|5612.2|5609.2|5625.7|5622.7|5630.9|5627.9|5603.7|5600.7|1056
1585130400000|2020-03-25 10:00:00|5621.2|5618.2|5619.4|5616.4|5628.2|5625.2|5607.9|5604.9|776
1585130700000|2020-03-25 10:05:00|5619.7|5616.7|5576.9|5573.9|5619.7|5616.7|5576.9|5573.9|763
1585131000000|2020-03-25 10:10:00|5575.4|5572.4|5553.7|5550.7|5578.7|5575.7|5551.7|5548.7|886
1585131300000|2020-03-25 10:15:00|5553.4|5550.4|5538.9|5535.9|5564.7|5561.7|5532.4|5529.4|952
1585131600000|2020-03-25 10:20:00|5538.7|5535.7|5536.2|5533.2|5549.9|5546.9|5530.9|5527.9|935
1585131900000|2020-03-25 10:25:00|5537.7|5534.7|5523.4|5520.4|5538.7|5535.7|5518.7|5515.7|640
1585132200000|2020-03-25 10:30:00|5523.2|5520.2|5507.4|5504.4|5533.2|5530.2|5507.4|5504.4|626
1585132500000|2020-03-25 10:35:00|5506.7|5503.7|5488.7|5485.7|5507.7|5504.7|5479.2|5476.2|1793
1585132800000|2020-03-25 10:40:00|5489.2|5486.2|5468.2|5465.2|5490.4|5487.4|5454.4|5451.4|1306
1585133100000|2020-03-25 10:45:00|5467.9|5464.9|5433.7|5430.7|5467.9|5464.9|5419.4|5416.4|1571
1585133400000|2020-03-25 10:50:00|5432.9|5429.9|5409.7|5406.7|5440.7|5437.7|5400.2|5397.2|1121
1585133700000|2020-03-25 10:55:00|5410.4|5407.4|5416.7|5413.7|5427.2|5424.2|5401.4|5398.4|1115
1585134000000|2020-03-25 11:00:00|5416.9|5413.9|5457.7|5454.7|5460.2|5457.2|5412.9|5409.9|1108
1585134300000|2020-03-25 11:05:00|5458.2|5455.2|5498.2|5495.2|5538.2|5535.2|5456.9|5453.9|2748
1585134600000|2020-03-25 11:10:00|5498.4|5495.4|5492.4|5489.4|5498.4|5495.4|5471.7|5468.7|1017
1585134900000|2020-03-25 11:15:00|5492.9|5489.9|5497.9|5494.9|5511.9|5508.9|5477.7|5474.7|1065
1585135200000|2020-03-25 11:20:00|5497.7|5494.7|5512.7|5509.7|5515.7|5512.7|5491.2|5488.2|1269
1585135500000|2020-03-25 11:25:00|5512.9|5509.9|5504.4|5501.4|5524.4|5521.4|5499.9|5496.9|1286
1585135800000|2020-03-25 11:30:00|5506.4|5503.4|5457.7|5454.7|5515.4|5512.4|5457.4|5454.4|1048
1585136100000|2020-03-25 11:35:00|5457.2|5454.2|5476.2|5473.2|5478.4|5475.4|5456.2|5453.2|957
1585136400000|2020-03-25 11:40:00|5476.4|5473.4|5512.9|5509.9|5512.9|5509.9|5473.4|5470.4|616
1585136700000|2020-03-25 11:45:00|5513.2|5510.2|5504.9|5501.9|5516.2|5513.2|5493.7|5490.7|653
1585137000000|2020-03-25 11:50:00|5504.2|5501.2|5486.7|5483.7|5506.9|5503.9|5483.2|5480.2|724
1585137300000|2020-03-25 11:55:00|5487.9|5484.9|5525.4|5522.4|5525.4|5522.4|5472.9|5469.9|1057
1585137600000|2020-03-25 12:00:00|5524.7|5521.7|5522.2|5519.2|5526.2|5523.2|5497.9|5494.9|1781
1585137900000|2020-03-25 12:05:00|5522.4|5519.4|5511.4|5508.4|5524.2|5521.2|5506.7|5503.7|1407
1585138200000|2020-03-25 12:10:00|5511.7|5508.7|5516.9|5513.9|5521.4|5518.4|5510.4|5507.4|661
1585138500000|2020-03-25 12:15:00|5517.2|5514.2|5510.2|5507.2|5522.7|5519.7|5507.2|5504.2|601
1585138800000|2020-03-25 12:20:00|5510.4|5507.4|5490.7|5487.7|5519.2|5516.2|5487.4|5484.4|1057
1585139100000|2020-03-25 12:25:00|5490.9|5487.9|5484.2|5481.2|5493.2|5490.2|5473.7|5470.7|895
1585139400000|2020-03-25 12:30:00|5485.9|5482.9|5481.9|5478.9|5493.2|5490.2|5479.2|5476.2|948
1585139700000|2020-03-25 12:35:00|5482.4|5479.4|5458.9|5455.9|5498.2|5495.2|5458.4|5455.4|975
1585140000000|2020-03-25 12:40:00|5458|5455|5470|5467|5481|5478|5457.8|5454.8|1160
1585140300000|2020-03-25 12:45:00|5469.3|5466.3|5456.5|5453.5|5471.3|5468.3|5447.3|5444.3|1094
1585140600000|2020-03-25 12:50:00|5456.8|5453.8|5474|5471|5478.5|5475.5|5456|5453|1148
1585140900000|2020-03-25 12:55:00|5474.3|5471.3|5487|5484|5489.5|5486.5|5473|5470|914
1585141200000|2020-03-25 13:00:00|5486.8|5483.8|5484.3|5481.3|5492.5|5489.5|5476.5|5473.5|682
1585141500000|2020-03-25 13:05:00|5484|5481|5491|5488|5492.5|5489.5|5478.8|5475.8|685
1585141800000|2020-03-25 13:10:00|5490.8|5487.8|5510.5|5507.5|5516.5|5513.5|5485.3|5482.3|993
1585142100000|2020-03-25 13:15:00|5510.3|5507.3|5512.8|5509.8|5517|5514|5494.3|5491.3|851
1585142400000|2020-03-25 13:20:00|5513|5510|5505|5502|5516|5513|5499.8|5496.8|581
1585142700000|2020-03-25 13:25:00|5505.5|5502.5|5507.5|5504.5|5515.8|5512.8|5502.5|5499.5|777
1585143000000|2020-03-25 13:30:00|5506.5|5503.5|5524|5521|5524.3|5521.3|5479.5|5476.5|2319
1585143300000|2020-03-25 13:35:00|5523.3|5520.3|5555.3|5552.3|5556.3|5553.3|5513.3|5510.3|1645
1585143600000|2020-03-25 13:40:00|5555|5552|5539|5536|5555.8|5552.8|5532.3|5529.3|963
1585143900000|2020-03-25 13:45:00|5538|5535|5519|5516|5542.3|5539.3|5518.3|5515.3|1080
1585144200000|2020-03-25 13:50:00|5519.5|5516.5|5495.3|5492.3|5528.8|5525.8|5489.8|5486.8|1127
1585144500000|2020-03-25 13:55:00|5494.3|5491.3|5485.5|5482.5|5512.3|5509.3|5483.3|5480.3|1216
1585144800000|2020-03-25 14:00:00|5484|5481|5482.8|5479.8|5498.8|5495.8|5472.3|5469.3|1261
1585145100000|2020-03-25 14:05:00|5483.3|5480.3|5485.5|5482.5|5503.3|5500.3|5470.5|5467.5|1327
1585145400000|2020-03-25 14:10:00|5483.8|5480.8|5471.5|5468.5|5488.8|5485.8|5458.3|5455.3|1295
1585145700000|2020-03-25 14:15:00|5471.3|5468.3|5488.3|5485.3|5495.5|5492.5|5471|5468|1390
1585146000000|2020-03-25 14:20:00|5487.8|5484.8|5498.3|5495.3|5510.3|5507.3|5482.8|5479.8|1471
1585146300000|2020-03-25 14:25:00|5498|5495|5510.5|5507.5|5513.3|5510.3|5485.5|5482.5|1519
1585146600000|2020-03-25 14:30:00|5510.3|5507.3|5531.3|5528.3|5531.5|5528.5|5509.3|5506.3|1815
1585146900000|2020-03-25 14:35:00|5531.5|5528.5|5531|5528|5539.3|5536.3|5522.5|5519.5|1099
1585147200000|2020-03-25 14:40:00|5532|5529|5533.5|5530.5|5547.8|5544.8|5520.5|5517.5|1089
1585147500000|2020-03-25 14:45:00|5534.8|5531.8|5528.5|5525.5|5541|5538|5516.5|5513.5|1296
1585147800000|2020-03-25 14:50:00|5528|5525|5543|5540|5551|5548|5523.5|5520.5|2371
1585148100000|2020-03-25 14:55:00|5543.8|5540.8|5575|5572|5585.5|5582.5|5540.3|5537.3|2127
1585148400000|2020-03-25 15:00:00|5574.3|5571.3|5575.3|5572.3|5584.3|5581.3|5563.3|5560.3|1780
1585148700000|2020-03-25 15:05:00|5575|5572|5599.8|5596.8|5608|5605|5569.8|5566.8|2443
1585149000000|2020-03-25 15:10:00|5600|5597|5588|5585|5601.3|5598.3|5581.5|5578.5|1297
1585149300000|2020-03-25 15:15:00|5587|5584|5597.5|5594.5|5602.8|5599.8|5576.8|5573.8|1216
1585149600000|2020-03-25 15:20:00|5597|5594|5577.8|5574.8|5600.5|5597.5|5572.8|5569.8|1082
1585149900000|2020-03-25 15:25:00|5578|5575|5586.3|5583.3|5602.3|5599.3|5578|5575|977
1585150200000|2020-03-25 15:30:00|5583.8|5580.8|5587.8|5584.8|5589.8|5586.8|5571.8|5568.8|1125
1585150500000|2020-03-25 15:35:00|5587.3|5584.3|5579.3|5576.3|5591|5588|5575.8|5572.8|1282
1585150800000|2020-03-25 15:40:00|5579.5|5576.5|5565.3|5562.3|5585.3|5582.3|5560.8|5557.8|1107
1585151100000|2020-03-25 15:45:00|5565.8|5562.8|5560|5557|5567.5|5564.5|5544.3|5541.3|1654
1585151400000|2020-03-25 15:50:00|5561|5558|5556.5|5553.5|5564.8|5561.8|5550|5547|1034
1585151700000|2020-03-25 15:55:00|5557.8|5554.8|5571.5|5568.5|5571.5|5568.5|5549.3|5546.3|1302
1585152000000|2020-03-25 16:00:00|5572|5569|5594.5|5591.5|5595.8|5592.8|5569|5566|1988
1585152300000|2020-03-25 16:05:00|5595.5|5592.5|5594|5591|5598|5595|5587|5584|1417
1585152600000|2020-03-25 16:10:00|5594.3|5591.3|5609.5|5606.5|5610|5607|5593.3|5590.3|1888
1585152900000|2020-03-25 16:15:00|5609.3|5606.3|5624.5|5621.5|5628|5625|5607.5|5604.5|2586
1585153200000|2020-03-25 16:20:00|5624.8|5621.8|5635|5632|5638|5635|5623.8|5620.8|2712
1585153500000|2020-03-25 16:25:00|5636|5633|5637.5|5633.5|5651.3|5648.3|5629|5626|6855
1585153800000|2020-03-25 16:30:00|5628.4|5624.4|5687.4|5683.4|5707.2|5703.2|5619.4|5615.4|16620
1585154100000|2020-03-25 16:35:00|5688.7|5684.7|5670.4|5666.4|5694.9|5690.9|5666.9|5662.9|5223
1585154400000|2020-03-25 16:40:00|5671.2|5667.2|5668.7|5664.7|5674.2|5670.2|5663.9|5659.9|1955
1585154700000|2020-03-25 16:45:00|5668.9|5664.9|5661.7|5657.7|5675.4|5671.4|5660.9|5656.9|2169
1585155000000|2020-03-25 16:50:00|5661.9|5657.9|5644.2|5640.2|5669.9|5665.9|5641.2|5637.2|1762
1585155300000|2020-03-25 16:55:00|5643.9|5639.9|5650.4|5646.4|5651.4|5647.4|5635.2|5631.2|1576
1585155600000|2020-03-25 17:00:00|5650.7|5646.7|5665.7|5661.7|5671.7|5667.7|5646.7|5642.7|959
1585155900000|2020-03-25 17:05:00|5665.4|5661.4|5688.4|5684.4|5689.4|5685.4|5661.9|5657.9|721
1585156200000|2020-03-25 17:10:00|5688.2|5684.2|5681.2|5677.2|5690.2|5686.2|5671.9|5667.9|688
1585156500000|2020-03-25 17:15:00|5680.9|5676.9|5683.4|5679.4|5693.2|5689.2|5676.7|5672.7|816
1585156800000|2020-03-25 17:20:00|5683.2|5679.2|5680.7|5676.7|5688.2|5684.2|5672.7|5668.7|547
1585157100000|2020-03-25 17:25:00|5680.9|5676.9|5690.9|5686.9|5691.9|5687.9|5675.4|5671.4|726
1585157400000|2020-03-25 17:30:00|5691.2|5687.2|5707.4|5703.4|5707.4|5703.4|5686.2|5682.2|479
1585157700000|2020-03-25 17:35:00|5706.9|5702.9|5713.4|5709.4|5714.9|5710.9|5698.2|5694.2|353
1585158000000|2020-03-25 17:40:00|5713.7|5709.7|5721.9|5717.9|5724.2|5720.2|5706.7|5702.7|194
1585158300000|2020-03-25 17:45:00|5721.7|5717.7|5723.9|5719.9|5733.9|5729.9|5718.7|5714.7|508
1585158600000|2020-03-25 17:50:00|5724.7|5720.7|5712.4|5708.4|5733.2|5729.2|5711.1|5707.1|449
1585158900000|2020-03-25 17:55:00|5712.1|5708.1|5698.4|5694.4|5722.4|5718.4|5693.6|5689.6|423
1585159200000|2020-03-25 18:00:00|5698.1|5694.1|5694.6|5690.6|5703.9|5699.9|5684.9|5680.9|506
1585159500000|2020-03-25 18:05:00|5694.1|5690.1|5671.6|5667.6|5695.6|5691.6|5664.1|5660.1|497
1585159800000|2020-03-25 18:10:00|5671.4|5667.4|5699.1|5695.1|5699.4|5695.4|5666.6|5662.6|358
1585160100000|2020-03-25 18:15:00|5698.4|5694.4|5698.9|5694.9|5701.9|5697.9|5687.4|5683.4|258
1585160400000|2020-03-25 18:20:00|5699.1|5695.1|5681.6|5677.6|5708.4|5704.4|5681.4|5677.4|419
1585160700000|2020-03-25 18:25:00|5681.9|5677.9|5683.1|5679.1|5687.6|5683.6|5662.6|5658.6|282
1585161000000|2020-03-25 18:30:00|5682.9|5678.9|5661.6|5657.6|5686.1|5682.1|5657.4|5653.4|239
1585161300000|2020-03-25 18:35:00|5661.9|5657.9|5669.6|5665.6|5673.1|5669.1|5651.6|5647.6|511
1585161600000|2020-03-25 18:40:00|5669.4|5665.4|5679.6|5675.6|5683.4|5679.4|5663.6|5659.6|674
1585161900000|2020-03-25 18:45:00|5679.9|5675.9|5696.9|5692.9|5699.9|5695.9|5679.4|5675.4|329
1585162200000|2020-03-25 18:50:00|5697.1|5693.1|5693.9|5689.9|5700.9|5696.9|5684.4|5680.4|303
1585162500000|2020-03-25 18:55:00|5694.1|5690.1|5711.4|5707.4|5715.1|5711.1|5692.4|5688.4|384
1585162800000|2020-03-25 19:00:00|5711.6|5707.6|5715.6|5711.6|5715.6|5711.6|5699.4|5695.4|427
1585163100000|2020-03-25 19:05:00|5715.9|5711.9|5698.9|5694.9|5715.9|5711.9|5695.9|5691.9|480
1585163400000|2020-03-25 19:10:00|5697.6|5693.6|5687.1|5683.1|5697.6|5693.6|5679.9|5675.9|391
1585163700000|2020-03-25 19:15:00|5686.9|5682.9|5686.1|5682.1|5695.6|5691.6|5684.1|5680.1|501
1585164000000|2020-03-25 19:20:00|5685.6|5681.6|5683.6|5679.6|5694.1|5690.1|5678.4|5674.4|625
1585164300000|2020-03-25 19:25:00|5683.4|5679.4|5663.1|5659.1|5689.4|5685.4|5661.1|5657.1|802
1585164600000|2020-03-25 19:30:00|5662.9|5658.9|5666.1|5662.1|5679.9|5675.9|5659.4|5655.4|845
1585164900000|2020-03-25 19:35:00|5665.4|5661.4|5668.9|5664.9|5680.9|5676.9|5663.9|5659.9|1344
1585165200000|2020-03-25 19:40:00|5668.6|5664.6|5646.4|5642.4|5675.6|5671.6|5641.1|5637.1|980
1585165500000|2020-03-25 19:45:00|5645.1|5641.1|5631.9|5627.9|5648.4|5644.4|5623.4|5619.4|838
1585165800000|2020-03-25 19:50:00|5631.6|5627.6|5603.4|5599.4|5631.6|5627.6|5586.1|5582.1|1039
1585166100000|2020-03-25 19:55:00|5603.1|5599.1|5605.1|5601.1|5618.9|5614.9|5588.1|5584.1|1033
1585166400000|2020-03-25 20:00:00|5602.9|5598.9|5611.1|5607.1|5620.1|5616.1|5601.9|5597.9|144
1585166700000|2020-03-25 20:05:00|5611.4|5607.4|5615.6|5611.6|5615.6|5611.6|5608.6|5604.6|151
1585167000000|2020-03-25 20:10:00|5615.4|5611.4|5595.9|5591.9|5615.4|5611.4|5595.9|5591.9|132
1585167300000|2020-03-25 20:15:00|5596.1|5592.1|5590.1|5586.1|5599.1|5595.1|5588.6|5584.6|61
1585167600000|2020-03-25 20:20:00|5589.9|5585.9|5587.6|5583.6|5595.1|5591.1|5586.6|5582.6|24
1585167900000|2020-03-25 20:25:00|5587.4|5583.4|5596.4|5592.4|5603.6|5599.6|5586.9|5582.9|138
1585168200000|2020-03-25 20:30:00|5596.6|5592.6|5605.6|5601.6|5605.6|5601.6|5591.4|5587.4|56
1585168500000|2020-03-25 20:35:00|5606.9|5602.9|5596.4|5592.4|5607.1|5603.1|5596.4|5592.4|11
1585168800000|2020-03-25 20:40:00|5596.1|5592.1|5591.1|5587.1|5596.1|5592.1|5590.6|5586.6|16
1585169100000|2020-03-25 20:45:00|5591.4|5587.4|5594.4|5590.4|5598.6|5594.6|5591.4|5587.4|19
1585169400000|2020-03-25 20:50:00|5594.1|5590.1|5597.6|5593.6|5604.9|5600.9|5592.6|5588.6|4
1585169700000|2020-03-25 20:55:00|5597.4|5593.4|5615.2|5609.2|5615.7|5610.1|5597.4|5593.4|74
1585170000000|2020-03-25 21:00:00|5615.3|5609.3|5612.5|5606.5|5615.6|5609.6|5612.2|5606.2|0
1585170300000|2020-03-25 21:05:00|5613.2|5607.2|5609.7|5603.7|5613.6|5607.6|5609.5|5603.5|0
1585170600000|2020-03-25 21:10:00|5609.5|5603.5|5609.1|5603.1|5609.8|5603.8|5608|5602|0
1585170900000|2020-03-25 21:15:00|5608.7|5602.7|5607.5|5601.5|5609.1|5603.1|5606.4|5600.4|0
1585171200000|2020-03-25 21:20:00|5608.7|5602.7|5606.3|5600.3|5608.9|5602.9|5605.4|5599.4|0
1585171500000|2020-03-25 21:25:00|5605.6|5599.6|5606.1|5600.1|5607.3|5601.3|5603.1|5597.1|0
1585171800000|2020-03-25 21:30:00|5606|5600|5618.6|5612.6|5618.6|5612.6|5605.4|5599.4|0
1585172100000|2020-03-25 21:35:00|5619.3|5613.3|5614.8|5608.8|5622.1|5616.1|5614.4|5608.4|0
1585172400000|2020-03-25 21:40:00|5614.7|5608.7|5616.2|5610.2|5616.9|5610.9|5614.7|5608.7|0
1585172700000|2020-03-25 21:45:00|5617.6|5611.6|5615.1|5609.1|5617.6|5611.6|5613.4|5607.4|0
1585173000000|2020-03-25 21:50:00|5615.2|5609.2|5615.1|5609.1|5618.5|5612.5|5612.5|5606.5|0
1585173300000|2020-03-25 21:55:00|5615.3|5609.3|5618.3|5612.3|5618.3|5612.3|5615|5609|0
1585173600000|2020-03-25 22:00:00|5617.2|5611.2|5653.9|5647.9|5662.1|5656.1|5604.3|5598.3|0
1585173900000|2020-03-25 22:05:00|5654.1|5648.1|5637.4|5631.4|5662.8|5656.8|5634.7|5628.7|0
1585174200000|2020-03-25 22:10:00|5636.9|5630.9|5635.2|5629.2|5651.6|5645.6|5625.5|5619.5|0
1585174500000|2020-03-25 22:15:00|5636.4|5630.4|5642.5|5636.5|5646.8|5640.8|5634.9|5628.9|0
1585174800000|2020-03-25 22:20:00|5643.9|5637.9|5622.5|5616.5|5648|5642|5620.1|5614.1|0
1585175100000|2020-03-25 22:25:00|5622.8|5616.8|5622.2|5616.2|5625.7|5619.7|5611.6|5605.6|0
1585175400000|2020-03-25 22:30:00|5622.4|5616.4|5629.7|5623.7|5635.5|5629.5|5615.8|5609.8|0
1585175700000|2020-03-25 22:35:00|5630|5624|5635.9|5629.9|5642.4|5636.4|5630|5624|0
1585176000000|2020-03-25 22:40:00|5637.6|5631.6|5636.8|5630.8|5643|5637|5633.6|5627.6|0
1585176300000|2020-03-25 22:45:00|5637.4|5631.4|5628.2|5622.2|5638.3|5632.3|5628|5622|0
1585176600000|2020-03-25 22:50:00|5627.4|5621.4|5622.9|5616.9|5632.4|5626.4|5621.9|5615.9|0
1585176900000|2020-03-25 22:55:00|5623.5|5617.5|5628.8|5622.8|5629.5|5623.5|5623.2|5617.2|0
1585177200000|2020-03-25 23:00:00|5628.5|5622.5|5607.7|5601.7|5628.8|5622.8|5606.1|5600.1|0
1585177500000|2020-03-25 23:05:00|5608|5602|5612.7|5606.7|5615.1|5609.1|5607.7|5601.7|0
1585177800000|2020-03-25 23:10:00|5613|5607|5598.2|5592.2|5613.6|5607.6|5598.1|5592.1|0
1585178100000|2020-03-25 23:15:00|5597.1|5591.1|5592|5586|5601.9|5595.9|5587.2|5581.2|0
1585178400000|2020-03-25 23:20:00|5591.8|5585.8|5599|5593|5602.4|5596.4|5588.9|5582.9|0
1585178700000|2020-03-25 23:25:00|5599.2|5593.2|5606.2|5600.2|5613.1|5607.1|5599.2|5593.2|0
1585179000000|2020-03-25 23:30:00|5606.5|5600.5|5609.8|5603.8|5610.3|5604.3|5597.1|5591.1|0
1585179300000|2020-03-25 23:35:00|5610.6|5604.6|5609.7|5603.7|5619.1|5613.1|5603.5|5597.5|0
1585179600000|2020-03-25 23:40:00|5609.1|5603.1|5602.4|5596.4|5609.1|5603.1|5592.3|5586.3|0
1585179900000|2020-03-25 23:45:00|5603|5597|5616.7|5610.7|5619.5|5613.5|5601.5|5595.5|0
1585180200000|2020-03-25 23:50:00|5615.9|5609.9|5609.9|5603.9|5618.2|5612.2|5601.7|5595.7|0
1585180500000|2020-03-25 23:55:00|5609.6|5603.6|5617.2|5611.2|5619.2|5613.2|5607.6|5601.6|0
1585180800000|2020-03-26 00:00:00|5616.9|5610.9|5600.6|5594.6|5618.7|5612.7|5600|5594|0
1585181100000|2020-03-26 00:05:00|5601.4|5595.4|5616.3|5610.3|5616.9|5610.9|5600.8|5594.8|0
1585181400000|2020-03-26 00:10:00|5616.9|5610.9|5643.4|5637.4|5655.5|5649.5|5612.4|5606.4|0
1585181700000|2020-03-26 00:15:00|5643.6|5637.6|5646.6|5640.6|5646.6|5640.6|5624|5618|0
1585182000000|2020-03-26 00:20:00|5645.9|5639.9|5662.6|5656.6|5667.8|5661.8|5636.8|5630.8|0
1585182300000|2020-03-26 00:25:00|5661.8|5655.8|5665.7|5659.7|5680.7|5674.7|5654.6|5648.6|0
1585182600000|2020-03-26 00:30:00|5665.9|5659.9|5654.5|5648.5|5669.5|5663.5|5654.5|5648.5|0
1585182900000|2020-03-26 00:35:00|5654.2|5648.2|5664.7|5658.7|5664.7|5658.7|5644.5|5638.5|0
1585183200000|2020-03-26 00:40:00|5664.5|5658.5|5656.5|5650.5|5669.4|5663.4|5650.7|5644.7|0
1585183500000|2020-03-26 00:45:00|5656.6|5650.6|5633|5627|5659.3|5653.3|5633|5627|0
1585183800000|2020-03-26 00:50:00|5631.5|5625.5|5640.9|5634.9|5640.9|5634.9|5628.1|5622.1|0
1585184100000|2020-03-26 00:55:00|5640.8|5634.8|5612|5606|5640.8|5634.8|5612|5606|0
1585184400000|2020-03-26 01:00:00|5612.6|5606.6|5570.9|5565.9|5613.3|5607.6|5568.1|5563.1|334
1585184700000|2020-03-26 01:05:00|5570.1|5565.1|5567.1|5562.1|5578.9|5573.9|5564.1|5559.1|109
1585185000000|2020-03-26 01:10:00|5566.9|5561.9|5571.6|5566.6|5589.6|5584.6|5564.4|5559.4|31
1585185300000|2020-03-26 01:15:00|5571.1|5566.1|5558.4|5553.4|5571.9|5566.9|5556.9|5551.9|71
1585185600000|2020-03-26 01:20:00|5557.9|5552.9|5546.1|5541.1|5559.4|5554.4|5546.1|5541.1|29
1585185900000|2020-03-26 01:25:00|5546.4|5541.4|5539.6|5534.6|5549.6|5544.6|5536.6|5531.6|20
1585186200000|2020-03-26 01:30:00|5539.4|5534.4|5542.4|5537.4|5549.6|5544.6|5533.1|5528.1|36
1585186500000|2020-03-26 01:35:00|5542.6|5537.6|5559.9|5554.9|5560.1|5555.1|5541.4|5536.4|2
1585186800000|2020-03-26 01:40:00|5556.1|5551.1|5560.4|5555.4|5563.4|5558.4|5556.1|5551.1|0
1585187100000|2020-03-26 01:45:00|5560.6|5555.6|5542.6|5537.6|5562.4|5557.4|5542.6|5537.6|6
1585187400000|2020-03-26 01:50:00|5542.9|5537.9|5557.6|5552.6|5557.6|5552.6|5542.9|5537.9|4
1585187700000|2020-03-26 01:55:00|5557.1|5552.1|5549.6|5544.6|5558.9|5553.9|5549.4|5544.4|1
1585188000000|2020-03-26 02:00:00|5549.9|5544.9|5544.9|5539.9|5551.4|5546.4|5535.1|5530.1|10
1585188300000|2020-03-26 02:05:00|5544.4|5539.4|5537.6|5532.6|5548.4|5543.4|5537.6|5532.6|1
1585188600000|2020-03-26 02:10:00|5537.9|5532.9|5526.4|5521.4|5538.4|5533.4|5525.4|5520.4|5
1585188900000|2020-03-26 02:15:00|5525.6|5520.6|5532.4|5527.4|5535.6|5530.6|5525.6|5520.6|3
1585189200000|2020-03-26 02:20:00|5532.6|5527.6|5545.9|5540.9|5549.6|5544.6|5532.6|5527.6|4
1585189500000|2020-03-26 02:25:00|5546.1|5541.1|5550.6|5545.6|5552.9|5547.9|5546.1|5541.1|5
1585189800000|2020-03-26 02:30:00|5550.9|5545.9|5547.6|5542.6|5553.4|5548.4|5547.6|5542.6|6
1585190100000|2020-03-26 02:35:00|5548.6|5543.6|5565.4|5560.4|5565.6|5560.6|5541.4|5536.4|9
1585190400000|2020-03-26 02:40:00|5565.1|5560.1|5550.4|5545.4|5565.1|5560.1|5549.9|5544.9|32
1585190700000|2020-03-26 02:45:00|5550.6|5545.6|5556.6|5551.6|5559.9|5554.9|5550.6|5545.6|12
1585191000000|2020-03-26 02:50:00|5556.9|5551.9|5542.6|5537.6|5557.6|5552.6|5542.6|5537.6|70
1585191300000|2020-03-26 02:55:00|5541.9|5536.9|5548.1|5543.1|5549.1|5544.1|5538.6|5533.6|119
1585191600000|2020-03-26 03:00:00|5548.4|5543.4|5563.9|5558.9|5567.1|5562.1|5548.4|5543.4|65
1585191900000|2020-03-26 03:05:00|5563.4|5558.4|5573.1|5568.1|5574.9|5569.9|5560.9|5555.9|103
1585192200000|2020-03-26 03:10:00|5573.4|5568.4|5570.6|5565.6|5574.4|5569.4|5570.4|5565.4|50
1585192500000|2020-03-26 03:15:00|5570.9|5565.9|5571.9|5566.9|5575.4|5570.4|5568.4|5563.4|26
1585192800000|2020-03-26 03:20:00|5571.6|5566.6|5565.1|5560.1|5572.1|5567.1|5565.1|5560.1|1
1585193100000|2020-03-26 03:25:00|5565.4|5560.4|5565.9|5560.9|5585.4|5580.4|5565.1|5560.1|32
1585193400000|2020-03-26 03:30:00|5566.1|5561.1|5532.1|5527.1|5566.6|5561.6|5527.1|5522.1|35
1585193700000|2020-03-26 03:35:00|5531.6|5526.6|5539.1|5534.1|5546.4|5541.4|5529.4|5524.4|10
1585194000000|2020-03-26 03:40:00|5539.4|5534.4|5550.4|5545.4|5551.1|5546.1|5539.4|5534.4|6
1585194300000|2020-03-26 03:45:00|5550.6|5545.6|5561.4|5556.4|5561.4|5556.4|5550.6|5545.6|6
1585194600000|2020-03-26 03:50:00|5563.6|5558.6|5571.9|5566.9|5571.9|5566.9|5562.1|5557.1|29
1585194900000|2020-03-26 03:55:00|5572.1|5567.1|5571.6|5566.6|5578.9|5573.9|5568.6|5563.6|87
1585195200000|2020-03-26 04:00:00|5571.1|5566.1|5560.4|5555.4|5579.4|5574.4|5558.9|5553.9|59
1585195500000|2020-03-26 04:05:00|5560.1|5555.1|5560.9|5555.9|5564.6|5559.6|5551.1|5546.1|29
1585195800000|2020-03-26 04:10:00|5561.1|5556.1|5562.6|5557.6|5574.4|5569.4|5561.1|5556.1|10
1585196100000|2020-03-26 04:15:00|5562.4|5557.4|5550.9|5545.9|5563.1|5558.1|5548.1|5543.1|21
1585196400000|2020-03-26 04:20:00|5551.1|5546.1|5558.4|5553.4|5558.4|5553.4|5548.9|5543.9|6
1585196700000|2020-03-26 04:25:00|5557.9|5552.9|5564.9|5559.9|5564.9|5559.9|5557.1|5552.1|2
1585197000000|2020-03-26 04:30:00|5564.6|5559.6|5564.6|5559.6|5565.1|5560.1|5563.9|5558.9|7
1585197300000|2020-03-26 04:35:00|5564.9|5559.9|5570.6|5565.6|5571.1|5566.1|5564.4|5559.4|6
1585197600000|2020-03-26 04:40:00|5570.4|5565.4|5570.9|5565.9|5570.9|5565.9|5568.6|5563.6|3
1585197900000|2020-03-26 04:45:00|5570.1|5565.1|5567.4|5562.4|5570.9|5565.9|5565.4|5560.4|5
1585198200000|2020-03-26 04:50:00|5566.9|5561.9|5562.4|5557.4|5567.1|5562.1|5562.4|5557.4|0
1585198500000|2020-03-26 04:55:00|5562.6|5557.6|5561.6|5556.6|5568.6|5563.6|5561.6|5556.6|5
1585198800000|2020-03-26 05:00:00|5561.4|5556.4|5547.1|5542.1|5561.6|5556.6|5544.1|5539.1|9
1585199100000|2020-03-26 05:05:00|5547.4|5542.4|5541.9|5536.9|5548.6|5543.6|5540.1|5535.1|49
1585199400000|2020-03-26 05:10:00|5542.1|5537.1|5553.4|5548.4|5555.6|5550.6|5542.1|5537.1|34
1585199700000|2020-03-26 05:15:00|5552.6|5547.6|5570.9|5565.9|5571.1|5566.1|5552.6|5547.6|11
1585200000000|2020-03-26 05:20:00|5570.6|5565.6|5562.6|5557.6|5570.9|5565.9|5562.6|5557.6|1
1585200300000|2020-03-26 05:25:00|5562.4|5557.4|5560.6|5555.6|5562.4|5557.4|5560.4|5555.4|1
1585200600000|2020-03-26 05:30:00|5561.1|5556.1|5554.9|5549.9|5562.4|5557.4|5554.1|5549.1|8
1585200900000|2020-03-26 05:35:00|5554.6|5549.6|5553.9|5548.9|5554.9|5549.9|5551.9|5546.9|0
1585201200000|2020-03-26 05:40:00|5553.6|5548.6|5553.6|5548.6|5553.9|5548.9|5551.6|5546.6|0
1585201500000|2020-03-26 05:45:00|5553.4|5548.4|5538.1|5533.1|5553.4|5548.4|5538.1|5533.1|1
1585201800000|2020-03-26 05:50:00|5538.4|5533.4|5527.4|5522.4|5540.6|5535.6|5527.4|5522.4|41
1585202100000|2020-03-26 05:55:00|5527.6|5522.6|5536.6|5531.6|5537.6|5532.6|5527.1|5522.1|44
1585202400000|2020-03-26 06:00:00|5536.9|5531.9|5530.6|5525.6|5542.9|5537.9|5530.4|5525.4|100
1585202700000|2020-03-26 06:05:00|5529.9|5524.9|5528.1|5523.1|5532.9|5527.9|5523.9|5518.9|86
1585203000000|2020-03-26 06:10:00|5528.4|5523.4|5525.9|5520.9|5529.9|5524.9|5525.1|5520.1|8
1585203300000|2020-03-26 06:15:00|5526.1|5521.1|5523.6|5518.6|5531.1|5526.1|5523.1|5518.1|10
1585203600000|2020-03-26 06:20:00|5523.9|5518.9|5524.4|5519.4|5524.9|5519.9|5511.4|5506.4|33
1585203900000|2020-03-26 06:25:00|5523.6|5518.6|5528.9|5523.9|5529.9|5524.9|5521.4|5516.4|1
1585204200000|2020-03-26 06:30:00|5529.1|5524.1|5542.9|5537.9|5542.9|5537.9|5523.1|5518.1|30
1585204500000|2020-03-26 06:35:00|5543.1|5538.1|5536.4|5531.4|5544.6|5539.6|5532.9|5527.9|5
1585204800000|2020-03-26 06:40:00|5536.1|5531.1|5521.9|5516.9|5536.4|5531.4|5516.9|5511.9|52
1585205100000|2020-03-26 06:45:00|5521.6|5516.6|5521.9|5516.9|5532.6|5527.6|5519.1|5514.1|102
1585205400000|2020-03-26 06:50:00|5522.4|5517.4|5522.9|5517.9|5528.1|5523.1|5521.9|5516.9|21
1585205700000|2020-03-26 06:55:00|5523.1|5518.1|5515.1|5510.1|5523.9|5518.9|5514.9|5509.9|31
1585206000000|2020-03-26 07:00:00|5515.4|5510.4|5498.9|5494.9|5515.4|5510.4|5495.6|5491.6|155
1585206300000|2020-03-26 07:05:00|5498.6|5494.6|5506.9|5502.9|5513.1|5509.1|5496.4|5492.4|262
1585206600000|2020-03-26 07:10:00|5507.1|5503.1|5495.9|5491.9|5507.1|5503.1|5493.4|5489.4|87
1585206900000|2020-03-26 07:15:00|5496.1|5492.1|5498.9|5494.9|5508.9|5504.9|5493.1|5489.1|212
1585207200000|2020-03-26 07:20:00|5498.6|5494.6|5495.1|5491.1|5500.9|5496.9|5494.6|5490.6|44
1585207500000|2020-03-26 07:25:00|5494.9|5490.9|5507.9|5503.9|5516.9|5512.9|5493.9|5489.9|86
1585207800000|2020-03-26 07:30:00|5508.1|5504.1|5493.1|5489.1|5508.1|5504.1|5483.4|5479.4|311
1585208100000|2020-03-26 07:35:00|5492.6|5488.6|5478.1|5474.1|5497.4|5493.4|5475.4|5471.4|353
1585208400000|2020-03-26 07:40:00|5476.6|5472.6|5492.9|5488.9|5494.4|5490.4|5476.6|5472.6|104
1585208700000|2020-03-26 07:45:00|5493.1|5489.1|5491.9|5487.9|5502.4|5498.4|5490.6|5486.6|82
1585209000000|2020-03-26 07:50:00|5492.1|5488.1|5483.4|5479.4|5493.6|5489.6|5482.9|5478.9|90
1585209300000|2020-03-26 07:55:00|5482.6|5478.6|5490.1|5486.1|5491.9|5487.9|5477.1|5473.1|386
1585209600000|2020-03-26 08:00:00|5489.6|5486.6|5504.2|5501.7|5514.9|5512.4|5477.1|5474.1|1544
1585209900000|2020-03-26 08:05:00|5503.9|5501.4|5543.7|5541.2|5553.9|5551.4|5503.7|5501.2|1924
1585210200000|2020-03-26 08:10:00|5543.2|5540.7|5527.7|5525.2|5549.7|5547.2|5520.7|5518.2|1214
1585210500000|2020-03-26 08:15:00|5527.9|5525.4|5520.2|5517.7|5541.4|5538.9|5514.7|5512.2|907
1585210800000|2020-03-26 08:20:00|5520.4|5517.9|5524.4|5521.9|5526.9|5524.4|5507.9|5505.4|1234
1585211100000|2020-03-26 08:25:00|5525.2|5522.7|5531.9|5529.4|5551.4|5548.9|5517.2|5514.7|1109
1585211400000|2020-03-26 08:30:00|5531.2|5528.7|5568.9|5566.4|5569.2|5566.7|5527.4|5524.9|1106
1585211700000|2020-03-26 08:35:00|5569.2|5566.7|5551.9|5549.4|5570.4|5567.9|5535.2|5532.7|1205
1585212000000|2020-03-26 08:40:00|5552.2|5549.7|5561.4|5558.9|5561.7|5559.2|5534.4|5531.9|653
1585212300000|2020-03-26 08:45:00|5560.7|5558.2|5574.4|5571.9|5575.2|5572.7|5547.9|5545.4|606
1585212600000|2020-03-26 08:50:00|5574.2|5571.7|5575.7|5573.2|5576.7|5574.2|5551.4|5548.9|703
1585212900000|2020-03-26 08:55:00|5575.4|5572.9|5589.2|5586.7|5591.4|5588.9|5560.9|5558.4|657
1585213200000|2020-03-26 09:00:00|5588.9|5586.4|5585.2|5582.7|5591.4|5588.9|5572.2|5569.7|821
1585213500000|2020-03-26 09:05:00|5584.2|5581.7|5559.7|5557.2|5589.4|5586.9|5559.2|5556.7|821
1585213800000|2020-03-26 09:10:00|5558.9|5556.4|5543|5540.5|5571.8|5569.3|5543|5540.5|546
1585214100000|2020-03-26 09:15:00|5542.5|5540|5550.3|5547.8|5557.8|5555.3|5540|5537.5|728
1585214400000|2020-03-26 09:20:00|5549.5|5547|5557.3|5554.8|5560.8|5558.3|5536.3|5533.8|606
1585214700000|2020-03-26 09:25:00|5556.3|5553.8|5545.3|5542.8|5561.5|5559|5542|5539.5|480
1585215000000|2020-03-26 09:30:00|5545|5542.5|5550.3|5547.8|5556|5553.5|5541.3|5538.8|519
1585215300000|2020-03-26 09:35:00|5551|5548.5|5560.5|5558|5564.8|5562.3|5543.3|5540.8|361
1585215600000|2020-03-26 09:40:00|5560.3|5557.8|5562.3|5559.8|5571|5568.5|5554.8|5552.3|480
1585215900000|2020-03-26 09:45:00|5562.5|5560|5588.3|5585.8|5589|5586.5|5559.5|5557|429
1585216200000|2020-03-26 09:50:00|5588.5|5586|5576.3|5573.8|5591|5588.5|5572.3|5569.8|551
1585216500000|2020-03-26 09:55:00|5576.5|5574|5584|5581.5|5584.3|5581.8|5575.5|5573|600
1585216800000|2020-03-26 10:00:00|5584.3|5581.8|5582.8|5580.3|5590.8|5588.3|5576.3|5573.8|762
1585217100000|2020-03-26 10:05:00|5583|5580.5|5592.8|5590.3|5598|5595.5|5579.5|5577|649
1585217400000|2020-03-26 10:10:00|5592.5|5590|5584.8|5582.3|5598.8|5596.3|5580.8|5578.3|858
1585217700000|2020-03-26 10:15:00|5586.8|5584.3|5565.5|5563|5586.8|5584.3|5559.5|5557|908
1585218000000|2020-03-26 10:20:00|5567.3|5564.8|5570|5567.5|5575.8|5573.3|5563.8|5561.3|348
1585218300000|2020-03-26 10:25:00|5569.8|5567.3|5586|5583.5|5588|5585.5|5569.5|5567|429
1585218600000|2020-03-26 10:30:00|5586.3|5583.8|5598.8|5596.3|5604.5|5602|5586.3|5583.8|694
1585218900000|2020-03-26 10:35:00|5599|5596.5|5610.3|5607.8|5611.5|5609|5597.5|5595|803
1585219200000|2020-03-26 10:40:00|5609.8|5607.3|5596.3|5593.8|5614|5611.5|5594.5|5592|797
1585219500000|2020-03-26 10:45:00|5596.5|5594|5611.8|5609.3|5616|5613.5|5596.3|5593.8|611
1585219800000|2020-03-26 10:50:00|5611.5|5609|5609.8|5607.3|5616.3|5613.8|5605.3|5602.8|873
1585220100000|2020-03-26 10:55:00|5609.5|5607|5619|5616.5|5622|5619.5|5604.8|5602.3|827
1585220400000|2020-03-26 11:00:00|5618.5|5616|5608|5605.5|5622.8|5620.3|5607.8|5605.3|549
1585220700000|2020-03-26 11:05:00|5606.3|5603.8|5603.8|5601.3|5607.8|5605.3|5594.8|5592.3|540
1585221000000|2020-03-26 11:10:00|5604|5601.5|5602|5599.5|5612.5|5610|5602|5599.5|485
1585221300000|2020-03-26 11:15:00|5603.3|5600.8|5599.5|5597|5604.8|5602.3|5594|5591.5|544
1585221600000|2020-03-26 11:20:00|5599.8|5597.3|5597.8|5595.3|5607|5604.5|5595.5|5593|411
1585221900000|2020-03-26 11:25:00|5597.5|5595|5590|5587.5|5602|5599.5|5590|5587.5|835
1585222200000|2020-03-26 11:30:00|5589.8|5587.3|5598.8|5596.3|5599|5596.5|5587.8|5585.3|686
1585222500000|2020-03-26 11:35:00|5598.5|5596|5603.3|5600.8|5607|5604.5|5595.5|5593|413
1585222800000|2020-03-26 11:40:00|5603|5600.5|5586.8|5584.3|5603.5|5601|5586.3|5583.8|536
1585223100000|2020-03-26 11:45:00|5586|5583.5|5569.3|5566.8|5587|5584.5|5567.3|5564.8|804
1585223400000|2020-03-26 11:50:00|5569|5566.5|5562|5559.5|5570.5|5568|5559.5|5557|682
1585223700000|2020-03-26 11:55:00|5562.3|5559.8|5579|5576.5|5579.5|5577|5561.8|5559.3|812
1585224000000|2020-03-26 12:00:00|5597.3|5594.8|5576.5|5574|5597.8|5595.3|5565.5|5563|1240
1585224300000|2020-03-26 12:05:00|5576.3|5573.8|5565|5562.5|5576.3|5573.8|5564.8|5562.3|1023
1585224600000|2020-03-26 12:10:00|5564.8|5562.3|5551.5|5549|5565|5562.5|5550.8|5548.3|813
1585224900000|2020-03-26 12:15:00|5551.3|5548.8|5558.3|5555.8|5562.8|5560.3|5538.8|5536.3|858
1585225200000|2020-03-26 12:20:00|5558.5|5556|5538|5535.5|5559.3|5556.8|5538|5535.5|664
1585225500000|2020-03-26 12:25:00|5537.8|5535.3|5540.3|5537.8|5548.3|5545.8|5534.8|5532.3|629
1585225800000|2020-03-26 12:30:00|5539.8|5537.3|5565.3|5562.8|5573.5|5571|5531.3|5528.8|1601
1585226100000|2020-03-26 12:35:00|5565|5562.5|5567|5564.5|5575.3|5572.8|5556.8|5554.3|1419
1585226400000|2020-03-26 12:40:00|5566.8|5564.3|5562|5559.5|5579|5576.5|5561.8|5559.3|886
1585226700000|2020-03-26 12:45:00|5562.3|5559.8|5572|5569.5|5574.8|5572.3|5556|5553.5|824
1585227000000|2020-03-26 12:50:00|5571.8|5569.3|5564.5|5562|5577.3|5574.8|5563.8|5561.3|473
1585227300000|2020-03-26 12:55:00|5565.5|5563|5575.5|5573|5583|5580.5|5561|5558.5|951
1585227600000|2020-03-26 13:00:00|5574.8|5572.3|5570|5567.5|5576.3|5573.8|5562.5|5560|971
1585227900000|2020-03-26 13:05:00|5570.3|5567.8|5583.5|5581|5586|5583.5|5566.3|5563.8|1043
1585228200000|2020-03-26 13:10:00|5583.8|5581.3|5587|5584.5|5588.8|5586.3|5578.3|5575.8|752
1585228500000|2020-03-26 13:15:00|5587.5|5585|5584.8|5582.3|5587.5|5585|5573.5|5571|745
1585228800000|2020-03-26 13:20:00|5585|5582.5|5602.5|5600|5603.5|5601|5577.3|5574.8|956
1585229100000|2020-03-26 13:25:00|5602.3|5599.8|5610.6|5608.1|5623|5620.5|5602.3|5599.8|1399
1585229400000|2020-03-26 13:30:00|5611.1|5608.6|5641.9|5639.4|5649.4|5646.9|5608.4|5605.9|2073
1585229700000|2020-03-26 13:35:00|5642.6|5640.1|5661.4|5658.9|5669.4|5666.9|5635.9|5633.4|1357
1585230000000|2020-03-26 13:40:00|5661.9|5659.4|5665.4|5662.9|5678.4|5675.9|5658.9|5656.4|1047
1585230300000|2020-03-26 13:45:00|5666.6|5664.1|5653.1|5650.6|5669.6|5667.1|5647.6|5645.1|942
1585230600000|2020-03-26 13:50:00|5652.4|5649.9|5662.1|5659.6|5662.9|5660.4|5634.4|5631.9|673
1585230900000|2020-03-26 13:55:00|5661.9|5659.4|5678.9|5676.4|5687.9|5685.4|5660.6|5658.1|867
1585231200000|2020-03-26 14:00:00|5678.6|5676.1|5667.9|5665.4|5684.6|5682.1|5659.1|5656.6|1351
1585231500000|2020-03-26 14:05:00|5668.1|5665.6|5702.1|5699.6|5702.1|5699.6|5668.1|5665.6|723
1585231800000|2020-03-26 14:10:00|5701.9|5699.4|5681.1|5678.6|5703.9|5701.4|5680.9|5678.4|898
1585232100000|2020-03-26 14:15:00|5680.6|5678.1|5714.9|5712.4|5714.9|5712.4|5679.4|5676.9|894
1585232400000|2020-03-26 14:20:00|5715.1|5712.6|5702.9|5700.4|5726.9|5724.4|5702.4|5699.9|1041
1585232700000|2020-03-26 14:25:00|5702.6|5700.1|5689.4|5686.9|5708.9|5706.4|5688.1|5685.6|1315
1585233000000|2020-03-26 14:30:00|5689.1|5686.6|5717.1|5714.6|5718.4|5715.9|5687.9|5685.4|1293
1585233300000|2020-03-26 14:35:00|5715.6|5713.1|5699.4|5696.9|5716.4|5713.9|5696.9|5694.4|1034
1585233600000|2020-03-26 14:40:00|5699.1|5696.6|5708.9|5706.4|5710.9|5708.4|5688.4|5685.9|1257
1585233900000|2020-03-26 14:45:00|5708.6|5706.1|5689.1|5686.6|5715.6|5713.1|5678.9|5676.4|790
1585234200000|2020-03-26 14:50:00|5687.9|5685.4|5677.9|5675.4|5695.6|5693.1|5670.6|5668.1|1132
1585234500000|2020-03-26 14:55:00|5677.4|5674.9|5682.6|5680.1|5688.9|5686.4|5669.9|5667.4|1535
1585234800000|2020-03-26 15:00:00|5682.9|5680.4|5687.4|5684.9|5688.4|5685.9|5670.4|5667.9|664
1585235100000|2020-03-26 15:05:00|5687.1|5684.6|5674.4|5671.9|5694.4|5691.9|5673.1|5670.6|760
1585235400000|2020-03-26 15:10:00|5673.4|5670.9|5689.9|5687.4|5692.1|5689.6|5673.4|5670.9|682
1585235700000|2020-03-26 15:15:00|5689.6|5687.1|5709.1|5706.6|5711.4|5708.9|5688.9|5686.4|956
1585236000000|2020-03-26 15:20:00|5709.6|5707.1|5724.6|5722.1|5726.4|5723.9|5705.6|5703.1|1388
1585236300000|2020-03-26 15:25:00|5725.1|5722.6|5725.1|5722.6|5731.6|5729.1|5715.9|5713.4|734
1585236600000|2020-03-26 15:30:00|5724.9|5722.4|5744.9|5742.4|5749.1|5746.6|5724.4|5721.9|1028
1585236900000|2020-03-26 15:35:00|5745.1|5742.6|5745.9|5743.4|5753.9|5751.4|5735.6|5733.1|976
1585237200000|2020-03-26 15:40:00|5746.1|5743.6|5762.4|5759.9|5764.1|5761.6|5746.1|5743.6|923
1585237500000|2020-03-26 15:45:00|5762.6|5760.1|5751.6|5749.1|5762.6|5760.1|5749.4|5746.9|648
1585237800000|2020-03-26 15:50:00|5751.9|5749.4|5764.1|5761.6|5767.9|5765.4|5746.1|5743.6|1192
1585238100000|2020-03-26 15:55:00|5763.9|5761.4|5739.9|5737.4|5763.9|5761.4|5733.4|5730.9|1452
1585238400000|2020-03-26 16:00:00|5740.1|5737.6|5742.6|5740.1|5749.6|5747.1|5739.6|5737.1|1411
1585238700000|2020-03-26 16:05:00|5742.9|5740.4|5735.9|5733.4|5747.6|5745.1|5730.9|5728.4|1774
1585239000000|2020-03-26 16:10:00|5735.6|5733.1|5730.1|5727.6|5738.6|5736.1|5729.9|5727.4|1194
1585239300000|2020-03-26 16:15:00|5729.6|5727.1|5724.9|5722.4|5732.1|5729.6|5717.1|5714.6|2076
1585239600000|2020-03-26 16:20:00|5725.1|5722.6|5758.6|5756.1|5761.9|5759.4|5725.1|5722.6|2462
1585239900000|2020-03-26 16:25:00|5759.4|5756.9|5773.9|5770.4|5797.4|5794.9|5759.4|5756.9|10504
1585240200000|2020-03-26 16:30:00|5776.6|5773.1|5811.6|5808.1|5826.4|5822.9|5775.1|5771.6|16563
1585240500000|2020-03-26 16:35:00|5811.9|5808.4|5811.1|5807.6|5815.4|5811.9|5801.6|5798.1|3533
1585240800000|2020-03-26 16:40:00|5811.9|5808.4|5791.1|5787.6|5813.9|5810.4|5790.4|5786.9|2303
1585241100000|2020-03-26 16:45:00|5790.6|5787.1|5799.9|5796.4|5801.6|5798.1|5786.1|5782.6|1295
1585241400000|2020-03-26 16:50:00|5798.4|5794.9|5808.9|5805.4|5819.4|5815.9|5798.1|5794.6|887
1585241700000|2020-03-26 16:55:00|5808.6|5805.1|5817.6|5814.1|5820.4|5816.9|5803.4|5799.9|751
1585242000000|2020-03-26 17:00:00|5816.1|5812.6|5823.9|5820.4|5826.4|5822.9|5813.6|5810.1|678
1585242300000|2020-03-26 17:05:00|5823.6|5820.1|5785.4|5781.9|5823.6|5820.1|5785.4|5781.9|589
1585242600000|2020-03-26 17:10:00|5785.6|5782.1|5782.9|5779.4|5789.4|5785.9|5775.6|5772.1|526
1585242900000|2020-03-26 17:15:00|5782.6|5779.1|5785.1|5781.6|5792.9|5789.4|5771.9|5768.4|1206
1585243200000|2020-03-26 17:20:00|5785.4|5781.9|5776.4|5772.9|5787.1|5783.6|5766.9|5763.4|737
1585243500000|2020-03-26 17:25:00|5776.6|5773.1|5767.6|5764.1|5780.9|5777.4|5766.1|5762.6|702
1585243800000|2020-03-26 17:30:00|5766.6|5763.1|5755.9|5752.4|5771.1|5767.6|5748.6|5745.1|795
1585244100000|2020-03-26 17:35:00|5756.4|5752.9|5743.4|5739.9|5759.9|5756.4|5736.6|5733.1|842
1585244400000|2020-03-26 17:40:00|5743.6|5740.1|5759.6|5756.1|5761.4|5757.9|5739.6|5736.1|855
1585244700000|2020-03-26 17:45:00|5759.9|5756.4|5755.1|5751.6|5759.9|5756.4|5746.4|5742.9|865
1585245000000|2020-03-26 17:50:00|5755.4|5751.9|5754.4|5750.9|5766.4|5762.9|5752.4|5748.9|697
1585245300000|2020-03-26 17:55:00|5754.1|5750.6|5751.1|5747.6|5755.9|5752.4|5744.4|5740.9|437
1585245600000|2020-03-26 18:00:00|5751.4|5747.9|5757.6|5754.1|5759.1|5755.6|5744.9|5741.4|318
1585245900000|2020-03-26 18:05:00|5757.9|5754.4|5743.1|5739.6|5758.4|5754.9|5737.9|5734.4|280
1585246200000|2020-03-26 18:10:00|5742.9|5739.4|5735.4|5731.9|5752.4|5748.9|5732.1|5728.6|158
1585246500000|2020-03-26 18:15:00|5735.6|5732.1|5742.1|5738.6|5748.4|5744.9|5731.4|5727.9|342
1585246800000|2020-03-26 18:20:00|5740.4|5736.9|5747.4|5743.9|5759.9|5756.4|5738.1|5734.6|477
1585247100000|2020-03-26 18:25:00|5747.1|5743.6|5753.6|5750.1|5758.1|5754.6|5744.9|5741.4|187
1585247400000|2020-03-26 18:30:00|5754.6|5751.1|5773.9|5770.4|5778.6|5775.1|5753.4|5749.9|182
1585247700000|2020-03-26 18:35:00|5774.1|5770.6|5772.9|5769.4|5787.1|5783.6|5769.4|5765.9|251
1585248000000|2020-03-26 18:40:00|5773.1|5769.6|5766.4|5762.9|5777.9|5774.4|5762.4|5758.9|237
1585248300000|2020-03-26 18:45:00|5766.6|5763.1|5767.9|5764.4|5778.6|5775.1|5762.4|5758.9|128
1585248600000|2020-03-26 18:50:00|5767.6|5764.1|5783.4|5779.9|5785.6|5782.1|5766.9|5763.4|178
1585248900000|2020-03-26 18:55:00|5783.1|5779.6|5782.6|5779.1|5788.9|5785.4|5771.1|5767.6|283
1585249200000|2020-03-26 19:00:00|5782.1|5778.6|5778.1|5774.6|5782.1|5778.6|5768.9|5765.4|456
1585249500000|2020-03-26 19:05:00|5777.9|5774.4|5750.1|5746.6|5778.6|5775.1|5749.4|5745.9|616
1585249800000|2020-03-26 19:10:00|5750.4|5746.9|5754.4|5750.9|5764.4|5760.9|5749.9|5746.4|428
1585250100000|2020-03-26 19:15:00|5754.1|5750.6|5749.9|5746.4|5758.6|5755.1|5744.1|5740.6|328
1585250400000|2020-03-26 19:20:00|5750.1|5746.6|5738.6|5735.1|5754.9|5751.4|5738.6|5735.1|458
1585250700000|2020-03-26 19:25:00|5738.1|5734.6|5753.6|5750.1|5754.4|5750.9|5737.1|5733.6|472
1585251000000|2020-03-26 19:30:00|5753.4|5749.9|5764.4|5760.9|5766.9|5763.4|5752.1|5748.6|465
1585251300000|2020-03-26 19:35:00|5764.1|5760.6|5740.1|5736.6|5770.4|5766.9|5725.4|5721.9|688
1585251600000|2020-03-26 19:40:00|5741.4|5737.9|5746.4|5742.9|5755.4|5751.9|5739.9|5736.4|365
1585251900000|2020-03-26 19:45:00|5746.1|5742.6|5741.6|5738.1|5753.1|5749.6|5735.4|5731.9|520
1585252200000|2020-03-26 19:50:00|5741.1|5737.6|5790.1|5786.6|5793.6|5790.1|5741.1|5737.6|778
1585252500000|2020-03-26 19:55:00|5789.9|5786.4|5787.9|5784.4|5803.4|5799.9|5766.6|5763.1|919
1585252800000|2020-03-26 20:00:00|5787.4|5783.9|5783.9|5780.4|5790.9|5787.4|5778.9|5775.4|141
1585253100000|2020-03-26 20:05:00|5783.4|5779.9|5793.1|5789.6|5794.1|5790.6|5781.6|5778.1|54
1585253400000|2020-03-26 20:10:00|5792.9|5789.4|5794.6|5791.1|5795.6|5792.1|5789.4|5785.9|81
1585253700000|2020-03-26 20:15:00|5794.4|5790.9|5797.1|5793.6|5797.1|5793.6|5790.6|5787.1|18
1585254000000|2020-03-26 20:20:00|5796.9|5793.4|5800.6|5797.1|5801.4|5797.9|5795.4|5791.9|23
1585254300000|2020-03-26 20:25:00|5800.9|5797.4|5802.9|5799.4|5804.1|5800.6|5800.6|5797.1|61
1585254600000|2020-03-26 20:30:00|5802.6|5799.1|5804.1|5800.6|5805.6|5802.1|5797.9|5794.4|61
1585254900000|2020-03-26 20:35:00|5804.4|5800.9|5812.6|5809.1|5812.6|5809.1|5804.1|5800.6|76
1585255200000|2020-03-26 20:40:00|5812.4|5808.9|5809.1|5805.6|5813.1|5809.6|5809.1|5805.6|16
1585255500000|2020-03-26 20:45:00|5808.9|5805.4|5810.9|5807.4|5812.4|5808.9|5808.6|5805.1|13
1585255800000|2020-03-26 20:50:00|5811.1|5807.6|5808.1|5804.6|5811.4|5807.9|5804.1|5800.6|29
1585256100000|2020-03-26 20:55:00|5808.6|5805.1|5808|5802.5|5811.1|5807.6|5806.4|5802.5|45
1585256400000|2020-03-26 21:00:00|5808.2|5802.7|5806.8|5801.3|5809.8|5804.3|5806.4|5800.9|0
1585256700000|2020-03-26 21:05:00|5807|5801.5|5805.7|5800.2|5807|5801.5|5804|5798.5|0
1585257000000|2020-03-26 21:10:00|5805.6|5800.1|5803.2|5797.7|5806.3|5800.8|5802.3|5796.8|0
1585257300000|2020-03-26 21:15:00|5802.8|5797.3|5801.4|5795.9|5802.8|5797.3|5800.3|5794.8|0
1585257600000|2020-03-26 21:20:00|5801.2|5795.7|5802|5796.5|5803.9|5798.4|5798.2|5792.7|0
1585257900000|2020-03-26 21:25:00|5802.4|5796.9|5806.4|5800.9|5807.3|5801.8|5802.4|5796.9|0
1585258200000|2020-03-26 21:30:00|5806.6|5801.1|5808.9|5803.4|5811.6|5806.1|5805.9|5800.4|0
1585258500000|2020-03-26 21:35:00|5808.3|5802.8|5809.7|5804.2|5809.7|5804.2|5807.9|5802.4|0
1585258800000|2020-03-26 21:40:00|5809.8|5804.3|5805.9|5800.4|5809.8|5804.3|5804.4|5798.9|0
1585259100000|2020-03-26 21:45:00|5806|5800.5|5809.6|5804.1|5810.6|5805.1|5805.1|5799.6|0
1585259400000|2020-03-26 21:50:00|5809.9|5804.4|5807.4|5801.9|5811.4|5805.9|5806.4|5800.9|0
1585259700000|2020-03-26 21:55:00|5807.2|5801.7|5815.4|5809.9|5816.2|5810.7|5805.5|5800|0
1585260000000|2020-03-26 22:00:00|5815.5|5810|5804.5|5799|5824.4|5818.9|5797|5791.5|0
1585260300000|2020-03-26 22:05:00|5805.3|5799.8|5794|5788.5|5806.1|5800.6|5787.8|5782.3|0
1585260600000|2020-03-26 22:10:00|5794.5|5789|5800.1|5794.6|5800.1|5794.6|5786.4|5780.9|0
1585260900000|2020-03-26 22:15:00|5799.6|5794.1|5794.1|5788.6|5800.2|5794.7|5788|5782.5|0
1585261200000|2020-03-26 22:20:00|5793.6|5788.1|5786.8|5781.3|5794.2|5788.7|5783.9|5778.4|0
1585261500000|2020-03-26 22:25:00|5786.6|5781.1|5795.3|5789.8|5796.1|5790.6|5781.5|5776|0
1585261800000|2020-03-26 22:30:00|5795.5|5790|5799.6|5794.1|5806.7|5801.2|5792.8|5787.3|0
1585262100000|2020-03-26 22:35:00|5798|5792.5|5799.3|5793.8|5803|5797.5|5794.4|5788.9|0
1585262400000|2020-03-26 22:40:00|5799.6|5794.1|5788.7|5783.2|5801.5|5796|5787|5781.5|0
1585262700000|2020-03-26 22:45:00|5788.4|5782.9|5783.7|5778.2|5790.9|5785.4|5774.7|5769.2|0
1585263000000|2020-03-26 22:50:00|5783.1|5777.6|5780.3|5774.8|5786.1|5780.6|5777.5|5772|0
1585263300000|2020-03-26 22:55:00|5780.6|5775.1|5773.3|5767.8|5783.9|5778.4|5771.4|5765.9|0
1585263600000|2020-03-26 23:00:00|5773.5|5768|5772.7|5767.2|5776|5770.5|5769.7|5764.2|0
1585263900000|2020-03-26 23:05:00|5773|5767.5|5772.5|5767|5773.6|5768.1|5763.6|5758.1|0
1585264200000|2020-03-26 23:10:00|5771.7|5766.2|5776|5770.5|5778.5|5773|5771.7|5766.2|0
1585264500000|2020-03-26 23:15:00|5775.7|5770.2|5796.2|5790.7|5802.6|5797.1|5774.1|5768.6|0
1585264800000|2020-03-26 23:20:00|5795.9|5790.4|5800.7|5795.2|5800.7|5795.2|5791.8|5786.3|0
1585265100000|2020-03-26 23:25:00|5800.4|5794.9|5796.7|5791.2|5802.5|5797|5793.7|5788.2|0
1585265400000|2020-03-26 23:30:00|5796.9|5791.4|5787.1|5781.6|5796.9|5791.4|5784|5778.5|0
1585265700000|2020-03-26 23:35:00|5787.2|5781.7|5800|5794.5|5801.9|5796.4|5786|5780.5|0
1585266000000|2020-03-26 23:40:00|5799.1|5793.6|5805.3|5799.8|5813.1|5807.6|5798.7|5793.2|0
1585266300000|2020-03-26 23:45:00|5804.7|5799.2|5805.7|5800.2|5813.6|5808.1|5803.4|5797.9|0
1585266600000|2020-03-26 23:50:00|5805.4|5799.9|5805.9|5800.4|5808.9|5803.4|5799.8|5794.3|0
1585266900000|2020-03-26 23:55:00|5806.4|5800.9|5822.2|5816.7|5830.6|5825.1|5802.9|5797.4|0
1585267200000|2020-03-27 00:00:00|5822|5816.5|5828.3|5822.8|5828.9|5823.4|5813.1|5807.6|0
1585267500000|2020-03-27 00:05:00|5826.1|5820.6|5813.3|5807.8|5828.8|5823.3|5808.3|5802.8|0
1585267800000|2020-03-27 00:10:00|5813.5|5808|5807.1|5801.6|5817.4|5811.9|5803.3|5797.8|0
1585268100000|2020-03-27 00:15:00|5807.7|5802.2|5795.7|5790.2|5814|5808.5|5794|5788.5|0
1585268400000|2020-03-27 00:20:00|5795.6|5790.1|5786.7|5781.2|5799.3|5793.8|5786|5780.5|0
1585268700000|2020-03-27 00:25:00|5787.5|5782|5798.6|5793.1|5802|5796.5|5787.5|5782|0
1585269000000|2020-03-27 00:30:00|5799.4|5793.9|5795.3|5789.8|5805.8|5800.3|5795.3|5789.8|0
1585269300000|2020-03-27 00:35:00|5793.8|5788.3|5797.2|5791.7|5802.5|5797|5793.8|5788.3|0
1585269600000|2020-03-27 00:40:00|5798|5792.5|5786.9|5781.4|5798.6|5793.1|5784.1|5778.6|0
1585269900000|2020-03-27 00:45:00|5787|5781.5|5755.1|5749.6|5788.3|5782.8|5753|5747.5|0
1585270200000|2020-03-27 00:50:00|5754.3|5748.8|5760.3|5754.8|5772.7|5767.2|5749.5|5744|0
1585270500000|2020-03-27 00:55:00|5761.1|5755.6|5744.4|5738.9|5761.1|5755.6|5738.2|5732.7|0
1585270800000|2020-03-27 01:00:00|5744.8|5739.3|5737.6|5733.1|5760.5|5755|5733.9|5729.4|210
1585271100000|2020-03-27 01:05:00|5737.1|5732.6|5709.9|5705.4|5737.9|5733.4|5709.9|5705.4|101
1585271400000|2020-03-27 01:10:00|5710.1|5705.6|5692.1|5687.6|5711.9|5707.4|5692.1|5687.6|98
1585271700000|2020-03-27 01:15:00|5691.9|5687.4|5694.1|5689.6|5710.4|5705.9|5690.9|5686.4|85
1585272000000|2020-03-27 01:20:00|5693.1|5688.6|5699.9|5695.4|5699.9|5695.4|5688.9|5684.4|87
1585272300000|2020-03-27 01:25:00|5700.1|5695.6|5697.1|5692.6|5703.9|5699.4|5694.9|5690.4|26
1585272600000|2020-03-27 01:30:00|5696.6|5692.1|5705.4|5700.9|5705.4|5700.9|5692.4|5687.9|22
1585272900000|2020-03-27 01:35:00|5706.1|5701.6|5699.9|5695.4|5713.9|5709.4|5695.9|5691.4|44
1585273200000|2020-03-27 01:40:00|5700.1|5695.6|5692.9|5688.4|5701.4|5696.9|5692.4|5687.9|12
1585273500000|2020-03-27 01:45:00|5692.6|5688.1|5692.4|5687.9|5697.1|5692.6|5691.6|5687.1|33
1585273800000|2020-03-27 01:50:00|5691.6|5687.1|5683.4|5678.9|5692.6|5688.1|5680.1|5675.6|24
1585274100000|2020-03-27 01:55:00|5683.9|5679.4|5694.4|5689.9|5694.4|5689.9|5683.9|5679.4|43
1585274400000|2020-03-27 02:00:00|5694.1|5689.6|5689.1|5684.6|5694.4|5689.9|5686.1|5681.6|9
1585274700000|2020-03-27 02:05:00|5689.4|5684.9|5686.9|5682.4|5693.1|5688.6|5686.6|5682.1|3
1585275000000|2020-03-27 02:10:00|5686.6|5682.1|5673.1|5668.6|5687.1|5682.6|5673.1|5668.6|15
1585275300000|2020-03-27 02:15:00|5672.4|5667.9|5670.4|5665.9|5673.9|5669.4|5666.1|5661.6|14
1585275600000|2020-03-27 02:20:00|5670.1|5665.6|5670.9|5666.4|5671.1|5666.6|5669.4|5664.9|4
1585275900000|2020-03-27 02:25:00|5671.1|5666.6|5668.4|5663.9|5672.4|5667.9|5666.6|5662.1|2
1585276200000|2020-03-27 02:30:00|5667.6|5663.1|5672.4|5667.9|5672.6|5668.1|5662.4|5657.9|13
1585276500000|2020-03-27 02:35:00|5672.6|5668.1|5669.6|5665.1|5672.6|5668.1|5669.6|5665.1|0
1585276800000|2020-03-27 02:40:00|5669.1|5664.6|5677.6|5673.1|5677.9|5673.4|5663.1|5658.6|10
1585277100000|2020-03-27 02:45:00|5677.9|5673.4|5680.6|5676.1|5685.9|5681.4|5677.1|5672.6|5
1585277400000|2020-03-27 02:50:00|5680.9|5676.4|5669.1|5664.6|5687.9|5683.4|5669.1|5664.6|3
1585277700000|2020-03-27 02:55:00|5668.9|5664.4|5666.1|5661.6|5671.4|5666.9|5662.4|5657.9|3
1585278000000|2020-03-27 03:00:00|5665.4|5660.9|5664.4|5659.9|5673.4|5668.9|5663.9|5659.4|5
1585278300000|2020-03-27 03:05:00|5664.1|5659.6|5671.4|5666.9|5675.6|5671.1|5664.1|5659.6|16
1585278600000|2020-03-27 03:10:00|5671.6|5667.1|5672.4|5667.9|5673.4|5668.9|5671.6|5667.1|5
1585278900000|2020-03-27 03:15:00|5669.6|5665.1|5672.1|5667.6|5672.4|5667.9|5669.6|5665.1|3
1585279200000|2020-03-27 03:20:00|5672.4|5667.9|5687.4|5682.9|5689.1|5684.6|5672.4|5667.9|19
1585279500000|2020-03-27 03:25:00|5687.6|5683.1|5694.1|5689.6|5694.4|5689.9|5687.6|5683.1|5
1585279800000|2020-03-27 03:30:00|5693.9|5689.4|5690.1|5685.6|5693.9|5689.4|5687.9|5683.4|6
1585280100000|2020-03-27 03:35:00|5689.6|5685.1|5683.6|5679.1|5690.1|5685.6|5682.1|5677.6|7
1585280400000|2020-03-27 03:40:00|5683.9|5679.4|5687.6|5683.1|5688.9|5684.4|5681.1|5676.6|15
1585280700000|2020-03-27 03:45:00|5687.4|5682.9|5688.4|5683.9|5688.6|5684.1|5687.4|5682.9|7
1585281000000|2020-03-27 03:50:00|5688.6|5684.1|5694.9|5690.4|5695.4|5690.9|5688.6|5684.1|23
1585281300000|2020-03-27 03:55:00|5694.6|5690.1|5699.6|5695.1|5702.9|5698.4|5692.1|5687.6|71
1585281600000|2020-03-27 04:00:00|5699.9|5695.4|5702.1|5697.6|5706.4|5701.9|5690.9|5686.4|38
1585281900000|2020-03-27 04:05:00|5701.9|5697.4|5696.1|5691.6|5702.4|5697.9|5688.1|5683.6|38
1585282200000|2020-03-27 04:10:00|5695.9|5691.4|5698.4|5693.9|5700.6|5696.1|5690.9|5686.4|26
1585282500000|2020-03-27 04:15:00|5698.6|5694.1|5699.4|5694.9|5704.4|5699.9|5695.4|5690.9|17
1585282800000|2020-03-27 04:20:00|5699.1|5694.6|5699.1|5694.6|5699.9|5695.4|5693.4|5688.9|13
1585283100000|2020-03-27 04:25:00|5698.9|5694.4|5695.1|5690.6|5701.1|5696.6|5694.4|5689.9|26
1585283400000|2020-03-27 04:30:00|5694.1|5689.6|5682.4|5677.9|5694.6|5690.1|5679.4|5674.9|46
1585283700000|2020-03-27 04:35:00|5682.9|5678.4|5680.9|5676.4|5683.4|5678.9|5680.6|5676.1|0
1585284000000|2020-03-27 04:40:00|5681.1|5676.6|5683.9|5679.4|5684.9|5680.4|5680.4|5675.9|2
1585284300000|2020-03-27 04:45:00|5683.4|5678.9|5677.1|5672.6|5684.1|5679.6|5676.9|5672.4|2
1585284600000|2020-03-27 04:50:00|5676.9|5672.4|5665.1|5660.6|5677.1|5672.6|5660.6|5656.1|10
1585284900000|2020-03-27 04:55:00|5665.6|5661.1|5674.9|5670.4|5675.1|5670.6|5665.4|5660.9|24
1585285200000|2020-03-27 05:00:00|5675.4|5670.9|5670.9|5666.4|5675.4|5670.9|5668.4|5663.9|33
1585285500000|2020-03-27 05:05:00|5670.6|5666.1|5663.1|5658.6|5670.6|5666.1|5660.1|5655.6|12
1585285800000|2020-03-27 05:10:00|5663.4|5658.9|5660.1|5655.6|5663.9|5659.4|5657.6|5653.1|5
1585286100000|2020-03-27 05:15:00|5659.6|5655.1|5654.4|5649.9|5659.6|5655.1|5654.1|5649.6|1
1585286400000|2020-03-27 05:20:00|5654.6|5650.1|5658.9|5654.4|5659.6|5655.1|5654.6|5650.1|2
1585286700000|2020-03-27 05:25:00|5659.1|5654.6|5663.4|5658.9|5663.4|5658.9|5654.4|5649.9|1
1585287000000|2020-03-27 05:30:00|5663.6|5659.1|5694.6|5690.1|5697.1|5692.6|5663.6|5659.1|47
1585287300000|2020-03-27 05:35:00|5690.1|5685.6|5689.4|5684.9|5693.1|5688.6|5687.9|5683.4|44
1585287600000|2020-03-27 05:40:00|5690.1|5685.6|5691.1|5686.6|5698.9|5694.4|5690.1|5685.6|18
1585287900000|2020-03-27 05:45:00|5691.4|5686.9|5690.6|5686.1|5694.4|5689.9|5688.6|5684.1|3
1585288200000|2020-03-27 05:50:00|5690.9|5686.4|5693.9|5689.4|5696.4|5691.9|5690.6|5686.1|10
1585288500000|2020-03-27 05:55:00|5694.1|5689.6|5718.4|5713.9|5718.4|5713.9|5694.1|5689.6|37
1585288800000|2020-03-27 06:00:00|5718.6|5714.1|5737.6|5733.1|5738.9|5734.4|5710.4|5705.9|86
1585289100000|2020-03-27 06:05:00|5739.4|5734.9|5743.4|5738.9|5747.9|5743.4|5730.9|5726.4|95
1585289400000|2020-03-27 06:10:00|5743.1|5738.6|5722.9|5718.4|5745.9|5741.4|5719.9|5715.4|49
1585289700000|2020-03-27 06:15:00|5723.9|5719.4|5741.6|5737.1|5744.6|5740.1|5717.9|5713.4|81
1585290000000|2020-03-27 06:20:00|5741.4|5736.9|5745.4|5740.9|5752.6|5748.1|5734.4|5729.9|41
1585290300000|2020-03-27 06:25:00|5745.9|5741.4|5750.9|5746.4|5753.6|5749.1|5745.9|5741.4|76
1585290600000|2020-03-27 06:30:00|5750.6|5746.1|5752.6|5748.1|5757.4|5752.9|5748.4|5743.9|42
1585290900000|2020-03-27 06:35:00|5751.4|5746.9|5749.6|5745.1|5756.4|5751.9|5744.1|5739.6|65
1585291200000|2020-03-27 06:40:00|5750.1|5745.6|5735.4|5730.9|5753.1|5748.6|5733.6|5729.1|43
1585291500000|2020-03-27 06:45:00|5732.1|5727.6|5712.6|5708.1|5732.6|5728.1|5707.1|5702.6|80
1585291800000|2020-03-27 06:50:00|5713.1|5708.6|5719.4|5714.9|5720.1|5715.6|5713.1|5708.6|50
1585292100000|2020-03-27 06:55:00|5719.1|5714.6|5717.6|5713.1|5726.4|5721.9|5716.4|5711.9|47
1585292400000|2020-03-27 07:00:00|5717.9|5713.4|5694.9|5691.4|5717.9|5714.1|5693.9|5690.4|286
1585292700000|2020-03-27 07:05:00|5695.4|5691.9|5684.1|5680.6|5703.9|5700.4|5680.4|5676.9|80
1585293000000|2020-03-27 07:10:00|5683.6|5680.1|5672.1|5668.6|5687.9|5684.4|5659.6|5656.1|95
1585293300000|2020-03-27 07:15:00|5672.4|5668.9|5686.9|5683.4|5688.6|5685.1|5671.9|5668.4|90
1585293600000|2020-03-27 07:20:00|5686.6|5683.1|5679.4|5675.9|5696.4|5692.9|5671.9|5668.4|124
1585293900000|2020-03-27 07:25:00|5679.1|5675.6|5690.1|5686.6|5692.9|5689.4|5678.9|5675.4|163
1585294200000|2020-03-27 07:30:00|5689.9|5686.4|5680.1|5676.6|5693.1|5689.6|5680.1|5676.6|259
1585294500000|2020-03-27 07:35:00|5680.4|5676.9|5680.1|5676.6|5687.9|5684.4|5673.6|5670.1|297
1585294800000|2020-03-27 07:40:00|5680.4|5676.9|5683.9|5680.4|5684.6|5681.1|5677.1|5673.6|74
1585295100000|2020-03-27 07:45:00|5684.1|5680.6|5672.6|5669.1|5690.1|5686.6|5668.6|5665.1|169
1585295400000|2020-03-27 07:50:00|5673.6|5670.1|5662.6|5659.1|5680.9|5677.4|5658.9|5655.4|164
1585295700000|2020-03-27 07:55:00|5662.9|5659.4|5642.4|5638.9|5662.9|5659.4|5642.4|5638.9|469
1585296000000|2020-03-27 08:00:00|5641.9|5639.4|5639.6|5637.1|5641.9|5639.4|5609.6|5607.1|1944
1585296300000|2020-03-27 08:05:00|5638.9|5636.4|5643.4|5640.9|5649.6|5647.1|5628.1|5625.6|1343
1585296600000|2020-03-27 08:10:00|5642.1|5639.6|5627.1|5624.6|5645.1|5642.6|5621.4|5618.9|793
1585296900000|2020-03-27 08:15:00|5627.4|5624.9|5613.6|5611.1|5635.9|5633.4|5598.1|5595.6|927
1585297200000|2020-03-27 08:20:00|5612.1|5609.6|5615.1|5612.6|5618.1|5615.6|5592.9|5590.4|904
1585297500000|2020-03-27 08:25:00|5613.9|5611.4|5633.6|5631.1|5634.4|5631.9|5602.6|5600.1|1016
1585297800000|2020-03-27 08:30:00|5632.9|5630.4|5620.6|5618.1|5646.9|5644.4|5610.1|5607.6|1389
1585298100000|2020-03-27 08:35:00|5620.9|5618.4|5609.4|5606.9|5628.6|5626.1|5600.9|5598.4|708
1585298400000|2020-03-27 08:40:00|5610.4|5607.9|5603.9|5601.4|5617.6|5615.1|5597.4|5594.9|758
1585298700000|2020-03-27 08:45:00|5604.9|5602.4|5599|5596.5|5616.1|5613.6|5594.2|5591.7|669
1585299000000|2020-03-27 08:50:00|5599.2|5596.7|5591.7|5589.2|5602.5|5600|5582.2|5579.7|729
1585299300000|2020-03-27 08:55:00|5591.2|5588.7|5585.2|5582.7|5597|5594.5|5581.5|5579|657
1585299600000|2020-03-27 09:00:00|5587|5584.5|5597.7|5595.2|5619|5616.5|5587|5584.5|1093
1585299900000|2020-03-27 09:05:00|5595.5|5593|5596.7|5594.2|5604.7|5602.2|5583.5|5581|703
1585300200000|2020-03-27 09:10:00|5597|5594.5|5590.2|5587.7|5601.5|5599|5588|5585.5|873
1585300500000|2020-03-27 09:15:00|5591|5588.5|5589.5|5587|5608.7|5606.2|5585.5|5583|750
1585300800000|2020-03-27 09:20:00|5590|5587.5|5588.2|5585.7|5593.2|5590.7|5584.5|5582|446
1585301100000|2020-03-27 09:25:00|5589.5|5587|5586|5583.5|5592.2|5589.7|5580.2|5577.7|592
1585301400000|2020-03-27 09:30:00|5585.7|5583.2|5584.7|5582.2|5591.2|5588.7|5581.5|5579|591
1585301700000|2020-03-27 09:35:00|5585|5582.5|5592|5589.5|5594|5591.5|5582.2|5579.7|513
1585302000000|2020-03-27 09:40:00|5591.7|5589.2|5608.5|5606|5612.2|5609.7|5590.5|5588|613
1585302300000|2020-03-27 09:45:00|5608.7|5606.2|5611|5608.5|5614.5|5612|5603.2|5600.7|617
1585302600000|2020-03-27 09:50:00|5609.7|5607.2|5600.5|5598|5616.5|5614|5599.2|5596.7|824
1585302900000|2020-03-27 09:55:00|5600.2|5597.7|5591.5|5589|5604.7|5602.2|5589.7|5587.2|672
1585303200000|2020-03-27 10:00:00|5591.2|5588.7|5587|5584.5|5591.2|5588.7|5582.7|5580.2|567
1585303500000|2020-03-27 10:05:00|5586.7|5584.2|5588.2|5585.7|5595.2|5592.7|5583.2|5580.7|850
1585303800000|2020-03-27 10:10:00|5588.5|5586|5585.2|5582.7|5589.2|5586.7|5577.7|5575.2|1102
1585304100000|2020-03-27 10:15:00|5585|5582.5|5586.7|5584.2|5589.2|5586.7|5579.7|5577.2|835
1585304400000|2020-03-27 10:20:00|5586.5|5584|5592.2|5589.7|5596.7|5594.2|5586.2|5583.7|687
1585304700000|2020-03-27 10:25:00|5592.7|5590.2|5604.7|5602.2|5606.5|5604|5592.7|5590.2|791
1585305000000|2020-03-27 10:30:00|5604|5601.5|5610.5|5608|5612.2|5609.7|5596|5593.5|895
1585305300000|2020-03-27 10:35:00|5610.7|5608.2|5600.7|5598.2|5618.7|5616.2|5600.7|5598.2|918
1585305600000|2020-03-27 10:40:00|5599.7|5597.2|5601.7|5599.2|5607|5604.5|5595.7|5593.2|687
1585305900000|2020-03-27 10:45:00|5602|5599.5|5593.7|5591.2|5608.7|5606.2|5592.2|5589.7|756
1585306200000|2020-03-27 10:50:00|5593.5|5591|5578|5575.5|5593.7|5591.2|5578|5575.5|578
1585306500000|2020-03-27 10:55:00|5577|5574.5|5570.7|5568.2|5581|5578.5|5569.7|5567.2|1037
1585306800000|2020-03-27 11:00:00|5571.2|5568.7|5595.7|5593.2|5597.5|5595|5570.7|5568.2|959
1585307100000|2020-03-27 11:05:00|5595.5|5593|5597.2|5594.7|5604|5601.5|5590.2|5587.7|884
1585307400000|2020-03-27 11:10:00|5597.7|5595.2|5599|5596.5|5605.5|5603|5593.5|5591|573
1585307700000|2020-03-27 11:15:00|5598.7|5596.2|5588.5|5586|5602.7|5600.2|5580.7|5578.2|639
1585308000000|2020-03-27 11:20:00|5588.2|5585.7|5579.5|5577|5592|5589.5|5578.2|5575.7|638
1585308300000|2020-03-27 11:25:00|5578.7|5576.2|5565.5|5563|5584.7|5582.2|5565.2|5562.7|1030
1585308600000|2020-03-27 11:30:00|5567.2|5564.7|5554|5551.5|5568.2|5565.7|5553|5550.5|855
1585308900000|2020-03-27 11:35:00|5553.7|5551.2|5558.7|5556.2|5561.2|5558.7|5551|5548.5|643
1585309200000|2020-03-27 11:40:00|5558.5|5556|5560.5|5558|5563.2|5560.7|5549.7|5547.2|891
1585309500000|2020-03-27 11:45:00|5561.2|5558.7|5555.7|5553.2|5569.5|5567|5555.2|5552.7|586
1585309800000|2020-03-27 11:50:00|5555.5|5553|5536.7|5534.2|5556.7|5554.2|5535.7|5533.2|673
1585310100000|2020-03-27 11:55:00|5536.5|5534|5542|5539.5|5542.7|5540.2|5528|5525.5|1300
1585310400000|2020-03-27 12:00:00|5543|5540.5|5538|5535.5|5544.5|5542|5529.7|5527.2|1406
1585310700000|2020-03-27 12:05:00|5536.7|5534.2|5531.2|5528.7|5538.5|5536|5529.5|5527|544
1585311000000|2020-03-27 12:10:00|5531|5528.5|5511.7|5509.2|5531.7|5529.2|5511.7|5509.2|577
1585311300000|2020-03-27 12:15:00|5511.5|5509|5514|5511.5|5519|5516.5|5507|5504.5|904
1585311600000|2020-03-27 12:20:00|5513.7|5511.2|5507.2|5504.7|5520.7|5518.2|5506|5503.5|1141
1585311900000|2020-03-27 12:25:00|5507.5|5505|5526.2|5523.7|5528|5525.5|5507.2|5504.7|1003
1585312200000|2020-03-27 12:30:00|5526|5523.5|5529.7|5527.2|5534.2|5531.7|5523.7|5521.2|738
1585312500000|2020-03-27 12:35:00|5528|5525.5|5527.2|5524.7|5539.7|5537.2|5524.5|5522|904
1585312800000|2020-03-27 12:40:00|5526.4|5523.9|5528.9|5526.4|5534.2|5531.7|5522.9|5520.4|813
1585313100000|2020-03-27 12:45:00|5528.7|5526.2|5499.9|5497.4|5528.7|5526.2|5499.9|5497.4|1090
1585313400000|2020-03-27 12:50:00|5500.2|5497.7|5503.9|5501.4|5504.7|5502.2|5492.2|5489.7|964
1585313700000|2020-03-27 12:55:00|5503.7|5501.2|5497.9|5495.4|5505.7|5503.2|5491.4|5488.9|605
1585314000000|2020-03-27 13:00:00|5498.9|5496.4|5490.2|5487.7|5506.9|5504.4|5488.9|5486.4|1285
1585314300000|2020-03-27 13:05:00|5489.9|5487.4|5501.2|5498.7|5501.7|5499.2|5488.4|5485.9|692
1585314600000|2020-03-27 13:10:00|5500.9|5498.4|5487.2|5484.7|5507.9|5505.4|5486.9|5484.4|911
1585314900000|2020-03-27 13:15:00|5487.4|5484.9|5488.2|5485.7|5491.2|5488.7|5485.2|5482.7|492
1585315200000|2020-03-27 13:20:00|5488.4|5485.9|5486.7|5484.2|5491.2|5488.7|5482.4|5479.9|901
1585315500000|2020-03-27 13:25:00|5486.4|5483.9|5497.4|5494.9|5501.9|5499.4|5486.2|5483.7|922
1585315800000|2020-03-27 13:30:00|5497.2|5494.7|5497.4|5494.9|5503.9|5501.4|5490.9|5488.4|1966
1585316100000|2020-03-27 13:35:00|5497.7|5495.2|5500.9|5498.4|5516.7|5514.2|5492.9|5490.4|2295
1585316400000|2020-03-27 13:40:00|5500.7|5498.2|5483.7|5481.2|5500.7|5498.2|5473.4|5470.9|1114
1585316700000|2020-03-27 13:45:00|5483.4|5480.9|5485.9|5483.4|5488.9|5486.4|5474.2|5471.7|819
1585317000000|2020-03-27 13:50:00|5486.4|5483.9|5481.9|5479.4|5504.9|5502.4|5479.7|5477.2|996
1585317300000|2020-03-27 13:55:00|5481.7|5479.2|5490.9|5488.4|5500.4|5497.9|5481.7|5479.2|1323
1585317600000|2020-03-27 14:00:00|5490.4|5487.9|5470.2|5467.7|5490.4|5487.9|5469.4|5466.9|1483
1585317900000|2020-03-27 14:05:00|5470.4|5467.9|5485.4|5482.9|5488.9|5486.4|5468.9|5466.4|1330
1585318200000|2020-03-27 14:10:00|5485.7|5483.2|5492.2|5489.7|5495.7|5493.2|5481.9|5479.4|1307
1585318500000|2020-03-27 14:15:00|5491.9|5489.4|5470.9|5468.4|5496.2|5493.7|5466.7|5464.2|694
1585318800000|2020-03-27 14:20:00|5470.4|5467.9|5461.2|5458.7|5474.4|5471.9|5460.4|5457.9|761
1585319100000|2020-03-27 14:25:00|5461.4|5458.9|5460.7|5458.2|5472.4|5469.9|5456.9|5454.4|1151
1585319400000|2020-03-27 14:30:00|5460.4|5457.9|5444.4|5441.9|5464.4|5461.9|5443.9|5441.4|946
1585319700000|2020-03-27 14:35:00|5444.7|5442.2|5439.9|5437.4|5456.9|5454.4|5434.4|5431.9|1827
1585320000000|2020-03-27 14:40:00|5439.7|5437.2|5432.7|5430.2|5447.2|5444.7|5429.9|5427.4|1316
1585320300000|2020-03-27 14:45:00|5432.4|5429.9|5418.9|5416.4|5432.4|5429.9|5406.4|5403.9|2200
1585320600000|2020-03-27 14:50:00|5419.2|5416.7|5436.4|5433.9|5440.4|5437.9|5412.9|5410.4|1065
1585320900000|2020-03-27 14:55:00|5437.4|5434.9|5424.4|5421.9|5438.7|5436.2|5422.4|5419.9|1299
1585321200000|2020-03-27 15:00:00|5425.2|5422.7|5449.9|5447.4|5450.4|5447.9|5424.9|5422.4|1421
1585321500000|2020-03-27 15:05:00|5450.2|5447.7|5478.7|5476.2|5482.9|5480.4|5444.9|5442.4|1621
1585321800000|2020-03-27 15:10:00|5478.2|5475.7|5494.9|5492.4|5501.9|5499.4|5473.9|5471.4|2023
1585322100000|2020-03-27 15:15:00|5495.4|5492.9|5504.7|5502.2|5514.9|5512.4|5495.4|5492.9|2465
1585322400000|2020-03-27 15:20:00|5504.2|5501.7|5506.7|5504.2|5510.4|5507.9|5499.2|5496.7|1874
1585322700000|2020-03-27 15:25:00|5506.4|5503.9|5505.9|5503.4|5521.4|5518.9|5496.9|5494.4|1514
1585323000000|2020-03-27 15:30:00|5506.2|5503.7|5514.4|5511.9|5517.4|5514.9|5496.4|5493.9|2013
1585323300000|2020-03-27 15:35:00|5514.2|5511.7|5506.9|5504.4|5522.2|5519.7|5501.9|5499.4|1943
1585323600000|2020-03-27 15:40:00|5506.7|5504.2|5502.9|5500.4|5516.4|5513.9|5496.7|5494.2|1577
1585323900000|2020-03-27 15:45:00|5503.4|5500.9|5484.9|5482.4|5505.4|5502.9|5480.7|5478.2|1412
1585324200000|2020-03-27 15:50:00|5485.9|5483.4|5509.4|5506.9|5509.4|5506.9|5485.9|5483.4|1586
1585324500000|2020-03-27 15:55:00|5509.2|5506.7|5491.9|5489.4|5517.9|5515.4|5491.2|5488.7|997
1585324800000|2020-03-27 16:00:00|5490.9|5488.4|5487.4|5484.9|5499.9|5497.4|5484.9|5482.4|1104
1585325100000|2020-03-27 16:05:00|5487.2|5484.7|5472.9|5470.4|5493.9|5491.4|5471.4|5468.9|1295
1585325400000|2020-03-27 16:10:00|5472.7|5470.2|5476.7|5474.2|5483.9|5481.4|5469.4|5466.9|1382
1585325700000|2020-03-27 16:15:00|5476.4|5473.9|5497.9|5495.4|5502.4|5499.9|5470.7|5468.2|2254
1585326000000|2020-03-27 16:20:00|5498.4|5495.9|5478.7|5476.2|5498.4|5495.9|5475.4|5472.9|2679
1585326300000|2020-03-27 16:25:00|5477.9|5475.4|5506.4|5502.9|5507.7|5505.2|5471.9|5469.4|9012
1585326600000|2020-03-27 16:30:00|5507.2|5503.7|5513.9|5510.4|5535.7|5532.2|5491.9|5488.4|14113
1585326900000|2020-03-27 16:35:00|5514.7|5511.2|5540.4|5536.9|5545.4|5541.9|5514.7|5511.2|4441
1585327200000|2020-03-27 16:40:00|5540.2|5536.7|5543.2|5539.7|5547.9|5544.4|5530.4|5526.9|1483
1585327500000|2020-03-27 16:45:00|5542.9|5539.4|5528.4|5524.9|5544.4|5540.9|5528.4|5524.9|1058
1585327800000|2020-03-27 16:50:00|5528.9|5525.4|5528.2|5524.7|5532.4|5528.9|5520.7|5517.2|1065
1585328100000|2020-03-27 16:55:00|5528.4|5524.9|5508.9|5505.4|5529.7|5526.2|5502.9|5499.4|1167
1585328400000|2020-03-27 17:00:00|5508.4|5504.9|5511.7|5508.2|5517.9|5514.4|5507.4|5503.9|1242
1585328700000|2020-03-27 17:05:00|5511.2|5507.7|5496.7|5493.2|5513.7|5510.2|5496.7|5493.2|691
1585329000000|2020-03-27 17:10:00|5496.9|5493.4|5487.2|5483.7|5501.9|5498.4|5485.9|5482.4|723
1585329300000|2020-03-27 17:15:00|5486.9|5483.4|5487.9|5484.4|5490.2|5486.7|5480.4|5476.9|522
1585329600000|2020-03-27 17:20:00|5488.2|5484.7|5497.4|5493.9|5497.7|5494.2|5488.2|5484.7|394
1585329900000|2020-03-27 17:25:00|5498.4|5494.9|5484.9|5481.4|5505.9|5502.4|5482.4|5478.9|804
1585330200000|2020-03-27 17:30:00|5485.7|5482.2|5512.4|5508.9|5513.9|5510.4|5481.7|5478.2|400
1585330500000|2020-03-27 17:35:00|5512.7|5509.2|5538.2|5534.7|5538.9|5535.4|5512.7|5509.2|392
1585330800000|2020-03-27 17:40:00|5538.4|5534.9|5537.7|5534.2|5545.9|5542.4|5532.7|5529.2|623
1585331100000|2020-03-27 17:45:00|5537.9|5534.4|5530.4|5526.9|5546.2|5542.7|5529.7|5526.2|362
1585331400000|2020-03-27 17:50:00|5531.7|5528.2|5538.2|5534.7|5542.4|5538.9|5530.2|5526.7|350
1585331700000|2020-03-27 17:55:00|5537.9|5534.4|5526.2|5522.7|5542.2|5538.7|5525.2|5521.7|255
1585332000000|2020-03-27 18:00:00|5527.7|5524.2|5507.7|5504.2|5528.4|5524.9|5507.2|5503.7|195
1585332300000|2020-03-27 18:05:00|5507.9|5504.4|5502.4|5498.9|5511.9|5508.4|5499.4|5495.9|244
1585332600000|2020-03-27 18:10:00|5503.2|5499.7|5512.9|5509.4|5517.2|5513.7|5503.2|5499.7|270
1585332900000|2020-03-27 18:15:00|5513.2|5509.7|5519.4|5515.9|5524.9|5521.4|5512.4|5508.9|138
1585333200000|2020-03-27 18:20:00|5519.7|5516.2|5516.7|5513.2|5525.7|5522.2|5513.4|5509.9|298
1585333500000|2020-03-27 18:25:00|5516.9|5513.4|5526.7|5523.2|5532.4|5528.9|5513.2|5509.7|362
1585333800000|2020-03-27 18:30:00|5526.4|5522.9|5540.2|5536.7|5543.7|5540.2|5525.9|5522.4|138
1585334100000|2020-03-27 18:35:00|5540.4|5536.9|5527.4|5523.9|5543.2|5539.7|5525.2|5521.7|137
1585334400000|2020-03-27 18:40:00|5527.7|5524.2|5518.7|5515.2|5532.9|5529.4|5515.9|5512.4|138
1585334700000|2020-03-27 18:45:00|5518.9|5515.4|5515.2|5511.7|5520.7|5517.2|5511.7|5508.2|204
1585335000000|2020-03-27 18:50:00|5514.9|5511.4|5522.7|5519.2|5526.7|5523.2|5507.7|5504.2|170
1585335300000|2020-03-27 18:55:00|5522.4|5518.9|5531.7|5528.2|5532.9|5529.4|5519.2|5515.7|157
1585335600000|2020-03-27 19:00:00|5531.4|5527.9|5551.2|5547.7|5551.2|5547.7|5524.2|5520.7|414
1585335900000|2020-03-27 19:05:00|5552.2|5548.7|5558.2|5554.7|5561.7|5558.2|5547.4|5543.9|228
1585336200000|2020-03-27 19:10:00|5558.4|5554.9|5545.2|5541.7|5561.7|5558.2|5544.2|5540.7|128
1585336500000|2020-03-27 19:15:00|5544.9|5541.4|5553.7|5550.2|5557.9|5554.4|5544.9|5541.4|153
1585336800000|2020-03-27 19:20:00|5553.4|5549.9|5556.9|5553.4|5559.2|5555.7|5545.4|5541.9|314
1585337100000|2020-03-27 19:25:00|5556.7|5553.2|5554.2|5550.7|5567.2|5563.7|5553.7|5550.2|305
1585337400000|2020-03-27 19:30:00|5554.9|5551.4|5535.7|5532.2|5556.9|5553.4|5528.4|5524.9|258
1585337700000|2020-03-27 19:35:00|5535.4|5531.9|5512.4|5508.9|5535.4|5531.9|5508.7|5505.2|253
1585338000000|2020-03-27 19:40:00|5512.2|5508.7|5495.4|5491.9|5512.2|5508.7|5490.7|5487.2|352
1585338300000|2020-03-27 19:45:00|5495.7|5492.2|5488.9|5485.4|5504.2|5500.7|5486.9|5483.4|350
1585338600000|2020-03-27 19:50:00|5487.9|5484.4|5451.9|5448.4|5487.9|5484.4|5451.9|5448.4|952
1585338900000|2020-03-27 19:55:00|5452.2|5448.7|5463.7|5460.2|5468.4|5464.9|5452.2|5448.7|970
1585339200000|2020-03-27 20:00:00|5464.2|5460.7|5462.2|5458.7|5471.9|5468.4|5458.2|5454.7|118
1585339500000|2020-03-27 20:05:00|5461.7|5458.2|5456.2|5452.7|5465.4|5461.9|5454.9|5451.4|129
1585339800000|2020-03-27 20:10:00|5455.7|5452.2|5451.9|5448.4|5456.9|5453.4|5451.9|5448.4|90
1585340100000|2020-03-27 20:15:00|5452.2|5448.7|5452.7|5449.2|5453.2|5449.7|5450.2|5446.7|22
1585340400000|2020-03-27 20:20:00|5452.9|5449.4|5451.2|5447.7|5454.7|5451.2|5450.2|5446.7|4
1585340700000|2020-03-27 20:25:00|5452.4|5448.9|5457.7|5454.2|5457.7|5454.2|5452.4|5448.9|8
1585341000000|2020-03-27 20:30:00|5457.4|5453.9|5454.7|5451.2|5457.7|5454.2|5449.4|5445.9|20
1585341300000|2020-03-27 20:35:00|5454.4|5450.9|5450.7|5447.2|5454.7|5451.2|5449.4|5445.9|12
1585341600000|2020-03-27 20:40:00|5450.9|5447.4|5450.9|5447.4|5454.2|5450.7|5450.4|5446.9|15
1585341900000|2020-03-27 20:45:00|5450.7|5447.2|5450.4|5446.9|5451.7|5448.2|5446.2|5442.7|23
1585342200000|2020-03-27 20:50:00|5450.7|5447.2|5448.2|5444.7|5453.2|5449.7|5447.9|5444.4|3
1585342500000|2020-03-27 20:55:00|5448.4|5444.9|5445.6|5440.1|5448.7|5445.2|5440.8|5435.3|40
1585519200000|2020-03-29 22:00:00|5345.2|5339.7|5390.1|5384.6|5393.8|5388.3|5341.6|5336.1|0
1585519500000|2020-03-29 22:05:00|5389.1|5383.6|5392|5386.5|5407|5401.5|5384.8|5379.3|0
1585519800000|2020-03-29 22:10:00|5392.3|5386.8|5383.9|5378.4|5396|5390.5|5363.7|5358.2|0
1585520100000|2020-03-29 22:15:00|5384.4|5378.9|5400.2|5394.7|5409.8|5404.3|5383.6|5378.1|0
1585520400000|2020-03-29 22:20:00|5399.1|5393.6|5377.6|5372.1|5399.9|5394.4|5370.2|5364.7|0
1585520700000|2020-03-29 22:25:00|5377.3|5371.8|5376.1|5370.6|5388.6|5383.1|5365.4|5359.9|0
1585521000000|2020-03-29 22:30:00|5376.4|5370.9|5362.5|5357|5381.8|5376.3|5357.1|5351.6|0
1585521300000|2020-03-29 22:35:00|5362.2|5356.7|5344.7|5339.2|5373.8|5368.3|5342.3|5336.8|0
1585521600000|2020-03-29 22:40:00|5343.9|5338.4|5352.6|5347.1|5358.2|5352.7|5338.5|5333|0
1585521900000|2020-03-29 22:45:00|5353.4|5347.9|5349.5|5344|5362.5|5357|5343.4|5337.9|0
1585522200000|2020-03-29 22:50:00|5348.7|5343.2|5346.8|5341.3|5356.3|5350.8|5344|5338.5|0
1585522500000|2020-03-29 22:55:00|5346|5340.5|5352.4|5346.9|5362.1|5356.6|5339.6|5334.1|0
1585522800000|2020-03-29 23:00:00|5353.2|5347.7|5357.4|5351.9|5361.7|5356.2|5342|5336.5|0
1585523100000|2020-03-29 23:05:00|5357.6|5352.1|5370.8|5365.3|5375.9|5370.4|5351.8|5346.3|0
1585523400000|2020-03-29 23:10:00|5371.6|5366.1|5375.7|5370.2|5376.4|5370.9|5367.3|5361.8|0
1585523700000|2020-03-29 23:15:00|5375.5|5370|5381.3|5375.8|5385|5379.5|5370.1|5364.6|0
1585524000000|2020-03-29 23:20:00|5381.6|5376.1|5378.6|5373.1|5385.3|5379.8|5377.5|5372|0
1585524300000|2020-03-29 23:25:00|5379.7|5374.2|5372.1|5366.6|5381.8|5376.3|5368.8|5363.3|0
1585524600000|2020-03-29 23:30:00|5373|5367.5|5387.2|5381.7|5389.6|5384.1|5372.4|5366.9|0
1585524900000|2020-03-29 23:35:00|5387.5|5382|5384.5|5379|5388.8|5383.3|5376.6|5371.1|0
1585525200000|2020-03-29 23:40:00|5384.8|5379.3|5394.8|5389.3|5394.8|5389.3|5383|5377.5|0
1585525500000|2020-03-29 23:45:00|5397.8|5392.3|5396.3|5390.8|5407.8|5402.3|5396|5390.5|0
1585525800000|2020-03-29 23:50:00|5396.8|5391.3|5391.7|5386.2|5406.2|5400.7|5389.6|5384.1|0
1585526100000|2020-03-29 23:55:00|5391.2|5385.7|5383.4|5377.9|5397.9|5392.4|5383.2|5377.7|0
1585526400000|2020-03-30 00:00:00|5383.2|5377.7|5410.4|5405.9|5414.2|5409.7|5383.2|5377.7|102
1585526700000|2020-03-30 00:05:00|5409.9|5405.4|5419.7|5415.2|5421.7|5417.2|5406.2|5401.7|46
1585527000000|2020-03-30 00:10:00|5418.4|5413.9|5416.7|5412.2|5429.7|5425.2|5415.9|5411.4|14
1585527300000|2020-03-30 00:15:00|5418.4|5413.9|5412.4|5407.9|5419.4|5414.9|5405.9|5401.4|110
1585527600000|2020-03-30 00:20:00|5412.9|5408.4|5425.7|5421.2|5425.7|5421.2|5405.9|5401.4|19
1585527900000|2020-03-30 00:25:00|5425.4|5420.9|5424.4|5419.9|5429.2|5424.7|5415.7|5411.2|35
1585528200000|2020-03-30 00:30:00|5424.2|5419.7|5409.7|5405.2|5425.7|5421.2|5409.4|5404.9|17
1585528500000|2020-03-30 00:35:00|5409.9|5405.4|5412.9|5408.4|5416.2|5411.7|5406.2|5401.7|8
1585528800000|2020-03-30 00:40:00|5417.4|5412.9|5413.9|5409.4|5417.4|5412.9|5411.9|5407.4|11
1585529100000|2020-03-30 00:45:00|5413.7|5409.2|5401.7|5397.2|5413.7|5409.2|5401.7|5397.2|33
1585529400000|2020-03-30 00:50:00|5413.2|5408.7|5409.2|5404.7|5413.2|5408.7|5409.2|5404.7|3
1585529700000|2020-03-30 00:55:00|5408.4|5403.9|5412.2|5407.7|5413.9|5409.4|5406.9|5402.4|1
1585530000000|2020-03-30 01:00:00|5411.9|5407.4|5407.9|5403.4|5412.4|5407.9|5405.7|5401.2|20
1585530300000|2020-03-30 01:05:00|5407.2|5402.7|5397.2|5392.7|5409.9|5405.4|5396.9|5392.4|21
1585530600000|2020-03-30 01:10:00|5396.4|5391.9|5399.2|5394.7|5402.9|5398.4|5396.4|5391.9|17
1585530900000|2020-03-30 01:15:00|5399.7|5395.2|5402.9|5398.4|5402.9|5398.4|5399.7|5395.2|1
1585531200000|2020-03-30 01:20:00|5403.2|5398.7|5407.7|5403.2|5407.7|5403.2|5403.2|5398.7|4
1585531500000|2020-03-30 01:25:00|5408.9|5404.4|5409.4|5404.9|5409.4|5404.9|5408.7|5404.2|1
1585531800000|2020-03-30 01:30:00|5409.7|5405.2|5408.4|5403.9|5409.7|5405.2|5408.4|5403.9|3
1585532100000|2020-03-30 01:35:00|5409.2|5404.7|5416.4|5411.9|5416.9|5412.4|5408.4|5403.9|8
1585532400000|2020-03-30 01:40:00|5416.2|5411.7|5418.7|5414.2|5418.7|5414.2|5414.7|5410.2|3
1585532700000|2020-03-30 01:45:00|5422.2|5417.7|5429.4|5424.9|5429.7|5425.2|5422.2|5417.7|38
1585533000000|2020-03-30 01:50:00|5429.7|5425.2|5429.7|5425.2|5430.7|5426.2|5428.9|5424.4|8
1585533300000|2020-03-30 01:55:00|5430.2|5425.7|5430.4|5425.9|5430.4|5425.9|5429.7|5425.2|1
1585533600000|2020-03-30 02:00:00|5430.7|5426.2|5429.2|5424.7|5435.7|5431.2|5429.2|5424.7|24
1585533900000|2020-03-30 02:05:00|5428.9|5424.4|5434.4|5429.9|5434.4|5429.9|5428.9|5424.4|2
1585534200000|2020-03-30 02:10:00|5434.2|5429.7|5435.2|5430.7|5436.7|5432.2|5433.7|5429.2|2
1585534500000|2020-03-30 02:15:00|5434.9|5430.4|5431.9|5427.4|5436.2|5431.7|5430.7|5426.2|11
1585534800000|2020-03-30 02:20:00|5432.4|5427.9|5434.2|5429.7|5434.2|5429.7|5431.9|5427.4|5
1585535100000|2020-03-30 02:25:00|5435.7|5431.2|5449.9|5445.4|5453.7|5449.2|5435.7|5431.2|42
1585535400000|2020-03-30 02:30:00|5449.7|5445.2|5446.2|5441.7|5449.7|5445.2|5442.2|5437.7|1
1585535700000|2020-03-30 02:35:00|5447.7|5443.2|5448.7|5444.2|5449.7|5445.2|5447.7|5443.2|2
1585536000000|2020-03-30 02:40:00|5450.4|5445.9|5453.2|5448.7|5458.7|5454.2|5450.4|5445.9|26
1585536300000|2020-03-30 02:45:00|5453.7|5449.2|5446.4|5441.9|5453.7|5449.2|5444.9|5440.4|18
1585536600000|2020-03-30 02:50:00|5446.7|5442.2|5443.7|5439.2|5447.9|5443.4|5443.7|5439.2|48
1585536900000|2020-03-30 02:55:00|5443.9|5439.4|5439.7|5435.2|5444.4|5439.9|5439.7|5435.2|10
1585537200000|2020-03-30 03:00:00|5439.9|5435.4|5436.4|5431.9|5441.2|5436.7|5434.2|5429.7|3
1585537500000|2020-03-30 03:05:00|5436.7|5432.2|5439.4|5434.9|5439.4|5434.9|5436.7|5432.2|1
1585537800000|2020-03-30 03:10:00|5439.7|5435.2|5437.9|5433.4|5439.9|5435.4|5437.9|5433.4|3
1585538100000|2020-03-30 03:15:00|5438.2|5433.7|5453.4|5448.9|5453.4|5448.9|5438.2|5433.7|12
1585538400000|2020-03-30 03:20:00|5453.2|5448.7|5455.2|5450.7|5456.4|5451.9|5453.2|5448.7|0
1585538700000|2020-03-30 03:25:00|5455.4|5450.9|5455.4|5450.9|5456.2|5451.7|5454.7|5450.2|1
1585539000000|2020-03-30 03:30:00|5455.2|5450.7|5455.7|5451.2|5455.7|5451.2|5454.7|5450.2|4
1585539300000|2020-03-30 03:35:00|5456.9|5452.4|5458.7|5454.2|5459.7|5455.2|5456.7|5452.2|2
1585539600000|2020-03-30 03:40:00|5458.4|5453.9|5459.2|5454.7|5459.4|5454.9|5458.4|5453.9|1
1585539900000|2020-03-30 03:45:00|5458.9|5454.4|5452.9|5448.4|5459.9|5455.4|5451.9|5447.4|25
1585540200000|2020-03-30 03:50:00|5453.4|5448.9|5467.9|5463.4|5467.9|5463.4|5453.4|5448.9|7
1585540500000|2020-03-30 03:55:00|5468.2|5463.7|5467.9|5463.4|5469.2|5464.7|5466.7|5462.2|13
1585540800000|2020-03-30 04:00:00|5467.7|5463.2|5481.9|5477.4|5482.2|5477.7|5467.7|5463.2|46
1585541100000|2020-03-30 04:05:00|5482.4|5477.9|5496.2|5491.7|5501.4|5496.9|5482.4|5477.9|169
1585541400000|2020-03-30 04:10:00|5496.9|5492.4|5499.9|5495.4|5503.9|5499.4|5495.2|5490.7|41
1585541700000|2020-03-30 04:15:00|5500.2|5495.7|5498.4|5493.9|5503.2|5498.7|5496.2|5491.7|37
1585542000000|2020-03-30 04:20:00|5498.7|5494.2|5506.9|5502.4|5507.2|5502.7|5498.7|5494.2|67
1585542300000|2020-03-30 04:25:00|5507.2|5502.7|5498.2|5493.7|5509.9|5505.4|5497.7|5493.2|65
1585542600000|2020-03-30 04:30:00|5497.9|5493.4|5487.7|5483.2|5498.4|5493.9|5487.4|5482.9|28
1585542900000|2020-03-30 04:35:00|5487.9|5483.4|5481.9|5477.4|5487.9|5483.4|5478.4|5473.9|24
1585543200000|2020-03-30 04:40:00|5482.2|5477.7|5477.9|5473.4|5488.9|5484.4|5474.2|5469.7|45
1585543500000|2020-03-30 04:45:00|5477.7|5473.2|5490.9|5486.4|5491.9|5487.4|5470.4|5465.9|42
1585543800000|2020-03-30 04:50:00|5491.2|5486.7|5488.7|5484.2|5493.7|5489.2|5480.7|5476.2|5
1585544100000|2020-03-30 04:55:00|5488.9|5484.4|5511.7|5507.2|5519.2|5514.7|5488.9|5484.4|46
1585544400000|2020-03-30 05:00:00|5511.4|5506.9|5509.7|5505.2|5511.9|5507.4|5500.2|5495.7|20
1585544700000|2020-03-30 05:05:00|5509.9|5505.4|5517.7|5513.2|5524.2|5519.7|5494.7|5490.2|71
1585545000000|2020-03-30 05:10:00|5516.9|5512.4|5511.7|5507.2|5516.9|5512.4|5504.9|5500.4|60
1585545300000|2020-03-30 05:15:00|5512.2|5507.7|5514.9|5510.4|5522.4|5517.9|5506.9|5502.4|56
1585545600000|2020-03-30 05:20:00|5515.4|5510.9|5531.4|5526.9|5532.9|5528.4|5515.4|5510.9|48
1585545900000|2020-03-30 05:25:00|5529.9|5525.4|5520.2|5515.7|5532.4|5527.9|5514.2|5509.7|22
1585546200000|2020-03-30 05:30:00|5519.9|5515.4|5524.4|5519.9|5524.4|5519.9|5510.7|5506.2|13
1585546500000|2020-03-30 05:35:00|5524.7|5520.2|5544.4|5539.9|5544.4|5539.9|5524.7|5520.2|8
1585546800000|2020-03-30 05:40:00|5544.7|5540.2|5557.9|5553.4|5559.2|5554.7|5540.4|5535.9|122
1585547100000|2020-03-30 05:45:00|5558.4|5553.9|5572.2|5567.7|5586.7|5582.2|5558.4|5553.9|57
1585547400000|2020-03-30 05:50:00|5574.2|5569.7|5560.2|5555.7|5580.4|5575.9|5550.2|5545.7|40
1585547700000|2020-03-30 05:55:00|5560.4|5555.9|5574.4|5569.9|5585.4|5580.9|5560.4|5555.9|20
1585548000000|2020-03-30 06:00:00|5575.4|5570.9|5557.2|5553.7|5580.7|5577.2|5555.9|5552.4|94
1585548300000|2020-03-30 06:05:00|5557.4|5553.9|5549.9|5546.4|5564.4|5560.9|5545.2|5541.7|27
1585548600000|2020-03-30 06:10:00|5550.2|5546.7|5541.2|5537.7|5559.2|5555.7|5538.7|5535.2|23
1585548900000|2020-03-30 06:15:00|5540.9|5537.4|5547.9|5544.4|5549.4|5545.9|5536.2|5532.7|49
1585549200000|2020-03-30 06:20:00|5547.7|5544.2|5534.9|5531.4|5547.7|5544.2|5528.4|5524.9|41
1585549500000|2020-03-30 06:25:00|5534.7|5531.2|5528.4|5524.9|5534.7|5531.2|5515.7|5512.2|91
1585549800000|2020-03-30 06:30:00|5528.7|5525.2|5513.2|5509.7|5533.2|5529.7|5513.2|5509.7|93
1585550100000|2020-03-30 06:35:00|5512.9|5509.4|5493.4|5489.9|5513.2|5509.7|5486.9|5483.4|211
1585550400000|2020-03-30 06:40:00|5493.7|5490.2|5510.9|5507.4|5512.4|5508.9|5491.4|5487.9|60
1585550700000|2020-03-30 06:45:00|5511.2|5507.7|5518.9|5515.4|5521.9|5518.4|5508.7|5505.2|103
1585551000000|2020-03-30 06:50:00|5518.2|5514.7|5530.7|5527.2|5531.7|5528.2|5516.9|5513.4|147
1585551300000|2020-03-30 06:55:00|5530.9|5527.4|5520.9|5517.4|5532.2|5528.7|5520.9|5517.4|273
1585551600000|2020-03-30 07:00:00|5520.4|5516.9|5502.4|5499.9|5537.2|5534.7|5500.4|5497.9|2379
1585551900000|2020-03-30 07:05:00|5502.2|5499.7|5478.9|5476.4|5502.9|5500.4|5471.9|5469.4|2069
1585552200000|2020-03-30 07:10:00|5478.2|5475.7|5448.2|5445.7|5493.2|5490.7|5443.4|5440.9|1059
1585552500000|2020-03-30 07:15:00|5447.9|5445.4|5415.7|5413.2|5449.2|5446.7|5414.9|5412.4|873
1585552800000|2020-03-30 07:20:00|5415.9|5413.4|5430.9|5428.4|5447.4|5444.9|5415.7|5413.2|1184
1585553100000|2020-03-30 07:25:00|5431.7|5429.2|5418.9|5416.4|5432.2|5429.7|5415.4|5412.9|886
1585553400000|2020-03-30 07:30:00|5419.2|5416.7|5419.2|5416.7|5433.2|5430.7|5403.4|5400.9|1815
1585553700000|2020-03-30 07:35:00|5419.4|5416.9|5395.7|5393.2|5419.4|5416.9|5384.9|5382.4|1091
1585554000000|2020-03-30 07:40:00|5394.7|5392.2|5387.9|5385.4|5395.2|5392.7|5379.2|5376.7|554
1585554300000|2020-03-30 07:45:00|5389.2|5386.7|5388.4|5385.9|5400.2|5397.7|5377.2|5374.7|852
1585554600000|2020-03-30 07:50:00|5389.4|5386.9|5363.4|5360.9|5391.9|5389.4|5363.4|5360.9|1299
1585554900000|2020-03-30 07:55:00|5363.7|5361.2|5363.8|5361.3|5375.9|5373.4|5358.4|5355.9|693
1585555200000|2020-03-30 08:00:00|5365.3|5362.8|5401.6|5399.1|5408.8|5406.3|5363|5360.5|1139
1585555500000|2020-03-30 08:05:00|5401.1|5398.6|5423.8|5421.3|5425.6|5423.1|5396.6|5394.1|869
1585555800000|2020-03-30 08:10:00|5423.6|5421.1|5426.1|5423.6|5428.1|5425.6|5407.1|5404.6|809
1585556100000|2020-03-30 08:15:00|5425.8|5423.3|5420.1|5417.6|5434.6|5432.1|5413.8|5411.3|647
1585556400000|2020-03-30 08:20:00|5419.8|5417.3|5394.6|5392.1|5422.8|5420.3|5390.6|5388.1|840
1585556700000|2020-03-30 08:25:00|5394.3|5391.8|5399.1|5396.6|5408.6|5406.1|5387.3|5384.8|551
1585557000000|2020-03-30 08:30:00|5399.8|5397.3|5423.1|5420.6|5427.3|5424.8|5398.6|5396.1|521
1585557300000|2020-03-30 08:35:00|5423.3|5420.8|5417.1|5414.6|5424.1|5421.6|5401.1|5398.6|631
1585557600000|2020-03-30 08:40:00|5417.3|5414.8|5453.3|5450.8|5455.6|5453.1|5416.1|5413.6|826
1585557900000|2020-03-30 08:45:00|5453.6|5451.1|5465.8|5463.3|5476.1|5473.6|5448.3|5445.8|973
1585558200000|2020-03-30 08:50:00|5466.6|5464.1|5432.8|5430.3|5468.8|5466.3|5431.6|5429.1|568
1585558500000|2020-03-30 08:55:00|5431.8|5429.3|5437.8|5435.3|5445.1|5442.6|5422.1|5419.6|314
1585558800000|2020-03-30 09:00:00|5437.6|5435.1|5422.6|5420.1|5439.8|5437.3|5420.1|5417.6|447
1585559100000|2020-03-30 09:05:00|5422.3|5419.8|5437.3|5434.8|5443.8|5441.3|5421.6|5419.1|344
1585559400000|2020-03-30 09:10:00|5437.1|5434.6|5433.3|5430.8|5443.8|5441.3|5431.1|5428.6|486
1585559700000|2020-03-30 09:15:00|5433.1|5430.6|5436.6|5434.1|5444.6|5442.1|5428.1|5425.6|387
1585560000000|2020-03-30 09:20:00|5436.8|5434.3|5475.1|5472.6|5475.6|5473.1|5435.8|5433.3|968
1585560300000|2020-03-30 09:25:00|5475.6|5473.1|5490.6|5488.1|5490.6|5488.1|5468.6|5466.1|908
1585560600000|2020-03-30 09:30:00|5491.1|5488.6|5494.1|5491.6|5497.1|5494.6|5479.3|5476.8|702
1585560900000|2020-03-30 09:35:00|5494.3|5491.8|5496.3|5493.8|5507.1|5504.6|5486.6|5484.1|785
1585561200000|2020-03-30 09:40:00|5496.1|5493.6|5485.3|5482.8|5509.8|5507.3|5484.6|5482.1|790
1585561500000|2020-03-30 09:45:00|5485.1|5482.6|5476.1|5473.6|5485.6|5483.1|5469.8|5467.3|740
1585561800000|2020-03-30 09:50:00|5475.1|5472.6|5468.8|5466.3|5481.6|5479.1|5464.1|5461.6|1215
1585562100000|2020-03-30 09:55:00|5468.6|5466.1|5462.8|5460.3|5476.8|5474.3|5462.6|5460.1|952
1585562400000|2020-03-30 10:00:00|5462.3|5459.8|5477.1|5474.6|5479.1|5476.6|5461.3|5458.8|729
1585562700000|2020-03-30 10:05:00|5477.3|5474.8|5479.8|5477.3|5483.6|5481.1|5469.1|5466.6|345
1585563000000|2020-03-30 10:10:00|5479.1|5476.6|5482.1|5479.6|5486.6|5484.1|5474.8|5472.3|588
1585563300000|2020-03-30 10:15:00|5482.3|5479.8|5469.1|5466.6|5487.3|5484.8|5466.6|5464.1|793
1585563600000|2020-03-30 10:20:00|5468.8|5466.3|5458.1|5455.6|5471.1|5468.6|5457.1|5454.6|265
1585563900000|2020-03-30 10:25:00|5458.3|5455.8|5462.3|5459.8|5464.1|5461.6|5452.6|5450.1|571
1585564200000|2020-03-30 10:30:00|5462.6|5460.1|5471.6|5469.1|5477.3|5474.8|5461.8|5459.3|499
1585564500000|2020-03-30 10:35:00|5471.8|5469.3|5482.1|5479.6|5482.3|5479.8|5468.1|5465.6|571
1585564800000|2020-03-30 10:40:00|5482.3|5479.8|5494.3|5491.8|5494.8|5492.3|5482.1|5479.6|402
1585565100000|2020-03-30 10:45:00|5494.1|5491.6|5483.1|5480.6|5494.6|5492.1|5482.3|5479.8|554
1585565400000|2020-03-30 10:50:00|5483.8|5481.3|5474.3|5471.8|5491.6|5489.1|5474.3|5471.8|444
1585565700000|2020-03-30 10:55:00|5474.1|5471.6|5471.6|5469.1|5475.6|5473.1|5465.8|5463.3|652
1585566000000|2020-03-30 11:00:00|5470.8|5468.3|5481.6|5479.1|5485.6|5483.1|5467.3|5464.8|656
1585566300000|2020-03-30 11:05:00|5480.3|5477.8|5485.8|5483.3|5486.6|5484.1|5476.1|5473.6|365
1585566600000|2020-03-30 11:10:00|5486.1|5483.6|5481.3|5478.8|5491.6|5489.1|5479.3|5476.8|523
1585566900000|2020-03-30 11:15:00|5481.1|5478.6|5489.6|5487.1|5489.8|5487.3|5477.3|5474.8|774
1585567200000|2020-03-30 11:20:00|5489.8|5487.3|5481.8|5479.3|5489.8|5487.3|5474.8|5472.3|630
1585567500000|2020-03-30 11:25:00|5482.1|5479.6|5465.8|5463.3|5482.1|5479.6|5464.3|5461.8|458
1585567800000|2020-03-30 11:30:00|5465.6|5463.1|5454.3|5451.8|5465.8|5463.3|5453.3|5450.8|446
1585568100000|2020-03-30 11:35:00|5454.1|5451.6|5452.8|5450.3|5466.1|5463.6|5452.3|5449.8|896
1585568400000|2020-03-30 11:40:00|5452.6|5450.1|5447.6|5445.1|5453.8|5451.3|5436.6|5434.1|627
1585568700000|2020-03-30 11:45:00|5446.6|5444.1|5455|5452.5|5457.2|5454.7|5442.3|5439.8|280
1585569000000|2020-03-30 11:50:00|5454.8|5452.3|5453.3|5450.8|5457.3|5454.8|5448.9|5446.4|267
1585569300000|2020-03-30 11:55:00|5453.6|5451.1|5453.3|5450.8|5460.3|5457.8|5450.3|5447.8|321
1585569600000|2020-03-30 12:00:00|5453.1|5450.6|5450.3|5447.8|5459.1|5456.6|5448.3|5445.8|486
1585569900000|2020-03-30 12:05:00|5448.8|5446.3|5454.1|5451.6|5460.6|5458.1|5442.8|5440.3|1068
1585570200000|2020-03-30 12:10:00|5454.3|5451.8|5455.3|5452.8|5460.8|5458.3|5452.3|5449.8|611
1585570500000|2020-03-30 12:15:00|5454.3|5451.8|5477.3|5474.8|5477.3|5474.8|5452.8|5450.3|729
1585570800000|2020-03-30 12:20:00|5477.1|5474.6|5486.8|5484.3|5487.8|5485.3|5474.6|5472.1|751
1585571100000|2020-03-30 12:25:00|5487.1|5484.6|5494.8|5492.3|5499.8|5497.3|5487.1|5484.6|527
1585571400000|2020-03-30 12:30:00|5494.1|5491.6|5498.6|5496.1|5502.8|5500.3|5487.8|5485.3|627
1585571700000|2020-03-30 12:35:00|5498.3|5495.8|5509.6|5507.1|5509.6|5507.1|5497.3|5494.8|753
1585572000000|2020-03-30 12:40:00|5510.6|5508.1|5510.6|5508.1|5512.6|5510.1|5503.1|5500.6|486
1585572300000|2020-03-30 12:45:00|5510.8|5508.3|5501.3|5498.8|5512.6|5510.1|5501.3|5498.8|579
1585572600000|2020-03-30 12:50:00|5501.6|5499.1|5501.3|5498.8|5503.8|5501.3|5491.6|5489.1|978
1585572900000|2020-03-30 12:55:00|5501.1|5498.6|5502.3|5499.8|5503.6|5501.1|5493.3|5490.8|940
1585573200000|2020-03-30 13:00:00|5502.6|5500.1|5490.3|5487.8|5504.1|5501.6|5489.8|5487.3|585
1585573500000|2020-03-30 13:05:00|5490.1|5487.6|5488.8|5486.3|5496.8|5494.3|5487.1|5484.6|582
1585573800000|2020-03-30 13:10:00|5489.3|5486.8|5503.3|5500.8|5505.3|5502.8|5489.3|5486.8|512
1585574100000|2020-03-30 13:15:00|5503.6|5501.1|5493.8|5491.3|5505.1|5502.6|5493.8|5491.3|533
1585574400000|2020-03-30 13:20:00|5493.6|5491.1|5497.8|5495.3|5499.1|5496.6|5491.8|5489.3|425
1585574700000|2020-03-30 13:25:00|5498.1|5495.6|5500.8|5498.3|5502.8|5500.3|5496.6|5494.1|558
1585575000000|2020-03-30 13:30:00|5501.6|5499.1|5507.8|5505.3|5520.8|5518.3|5494.8|5492.3|1213
1585575300000|2020-03-30 13:35:00|5508.8|5506.3|5482.8|5480.3|5509.8|5507.3|5480.1|5477.6|1133
1585575600000|2020-03-30 13:40:00|5483.1|5480.6|5484.3|5481.8|5488.3|5485.8|5474.3|5471.8|1218
1585575900000|2020-03-30 13:45:00|5484.1|5481.6|5491.3|5488.8|5494.6|5492.1|5474.3|5471.8|623
1585576200000|2020-03-30 13:50:00|5491.6|5489.1|5494.3|5491.8|5504.8|5502.3|5490.6|5488.1|740
1585576500000|2020-03-30 13:55:00|5494.8|5492.3|5494.6|5492.1|5501.6|5499.1|5489.6|5487.1|794
1585576800000|2020-03-30 14:00:00|5495.6|5493.1|5504.3|5501.8|5505.6|5503.1|5483.8|5481.3|1111
1585577100000|2020-03-30 14:05:00|5504.1|5501.6|5500.6|5498.1|5506.6|5504.1|5496.8|5494.3|715
1585577400000|2020-03-30 14:10:00|5500.8|5498.3|5497.8|5495.3|5500.8|5498.3|5484.3|5481.8|963
1585577700000|2020-03-30 14:15:00|5498.1|5495.6|5507.8|5505.3|5508.3|5505.8|5496.6|5494.1|808
1585578000000|2020-03-30 14:20:00|5507.6|5505.1|5519.8|5517.3|5522.6|5520.1|5504.3|5501.8|1011
1585578300000|2020-03-30 14:25:00|5520.1|5517.6|5514.3|5511.8|5526.3|5523.8|5513.8|5511.3|823
1585578600000|2020-03-30 14:30:00|5514.1|5511.6|5525.1|5522.6|5526.3|5523.8|5513.8|5511.3|758
1585578900000|2020-03-30 14:35:00|5525.3|5522.8|5530.9|5528.4|5535.4|5532.9|5525.3|5522.8|953
1585579200000|2020-03-30 14:40:00|5531.4|5528.9|5522.4|5519.9|5535.2|5532.7|5522.4|5519.9|874
1585579500000|2020-03-30 14:45:00|5521.9|5519.4|5525.4|5522.9|5528.4|5525.9|5515.9|5513.4|1068
1585579800000|2020-03-30 14:50:00|5525.7|5523.2|5521.4|5518.9|5526.9|5524.4|5513.9|5511.4|1205
1585580100000|2020-03-30 14:55:00|5520.9|5518.4|5515.7|5513.2|5521.9|5519.4|5512.9|5510.4|1046
1585580400000|2020-03-30 15:00:00|5515.4|5512.9|5528.7|5526.2|5530.9|5528.4|5511.9|5509.4|1487
1585580700000|2020-03-30 15:05:00|5528.9|5526.4|5531.9|5529.4|5537.4|5534.9|5520.4|5517.9|990
1585581000000|2020-03-30 15:10:00|5532.2|5529.7|5542.2|5539.7|5543.9|5541.4|5530.7|5528.2|1093
1585581300000|2020-03-30 15:15:00|5541.9|5539.4|5560.4|5557.9|5560.9|5558.4|5541.7|5539.2|1723
1585581600000|2020-03-30 15:20:00|5561.4|5558.9|5566.4|5563.9|5568.4|5565.9|5555.4|5552.9|2209
1585581900000|2020-03-30 15:25:00|5565.9|5563.4|5572.2|5568.7|5576.9|5574.4|5559.7|5557.2|5365
1585582200000|2020-03-30 15:30:00|5573.4|5569.9|5576.4|5572.9|5587.9|5584.4|5560.9|5557.4|11116
1585582500000|2020-03-30 15:35:00|5575.4|5571.9|5545.4|5541.9|5575.4|5571.9|5545.4|5541.9|3324
1585582800000|2020-03-30 15:40:00|5545.7|5542.2|5548.9|5545.9|5551.2|5547.7|5538.9|5535.9|2278
1585583100000|2020-03-30 15:45:00|5547.9|5544.9|5545.4|5542.4|5552.6|5549.6|5533.6|5530.6|1135
1585583400000|2020-03-30 15:50:00|5545.1|5542.1|5555.1|5552.1|5555.6|5552.6|5544.4|5541.4|605
1585583700000|2020-03-30 15:55:00|5555.6|5552.6|5555.1|5552.1|5559.4|5556.4|5552.1|5549.1|293
1585584000000|2020-03-30 16:00:00|5554.9|5551.9|5541.9|5538.9|5556.6|5553.6|5540.1|5537.1|820
1585584300000|2020-03-30 16:05:00|5541.6|5538.6|5541.6|5538.6|5544.6|5541.6|5537.9|5534.9|485
1585584600000|2020-03-30 16:10:00|5541.4|5538.4|5547.4|5544.4|5553.6|5550.6|5539.9|5536.9|491
1585584900000|2020-03-30 16:15:00|5547.1|5544.1|5563.9|5560.9|5565.9|5562.9|5545.9|5542.9|603
1585585200000|2020-03-30 16:20:00|5563.6|5560.6|5559.1|5556.1|5565.1|5562.1|5551.6|5548.6|685
1585585500000|2020-03-30 16:25:00|5560.1|5557.1|5568.1|5565.1|5568.9|5565.9|5559.1|5556.1|240
1585585800000|2020-03-30 16:30:00|5568.4|5565.4|5551.1|5548.1|5569.1|5566.1|5549.4|5546.4|300
1585586100000|2020-03-30 16:35:00|5550.9|5547.9|5560.1|5557.1|5560.4|5557.4|5547.9|5544.9|200
1585586400000|2020-03-30 16:40:00|5559.9|5556.9|5555.1|5552.1|5561.1|5558.1|5555.1|5552.1|154
1585586700000|2020-03-30 16:45:00|5555.4|5552.4|5544.1|5541.1|5558.1|5555.1|5541.1|5538.1|209
1585587000000|2020-03-30 16:50:00|5544.4|5541.4|5552.9|5549.9|5554.1|5551.1|5542.6|5539.6|201
1585587300000|2020-03-30 16:55:00|5553.1|5550.1|5556.1|5553.1|5556.1|5553.1|5546.1|5543.1|178
1585587600000|2020-03-30 17:00:00|5555.1|5552.1|5547.6|5544.6|5555.9|5552.9|5545.4|5542.4|126
1585587900000|2020-03-30 17:05:00|5547.9|5544.9|5536.4|5533.4|5548.4|5545.4|5535.6|5532.6|109
1585588200000|2020-03-30 17:10:00|5536.6|5533.6|5544.9|5541.9|5545.9|5542.9|5535.6|5532.6|212
1585588500000|2020-03-30 17:15:00|5545.1|5542.1|5548.9|5545.9|5553.4|5550.4|5544.9|5541.9|173
1585588800000|2020-03-30 17:20:00|5548.6|5545.6|5551.1|5548.1|5553.4|5550.4|5545.1|5542.1|127
1585589100000|2020-03-30 17:25:00|5551.4|5548.4|5547.9|5544.9|5554.1|5551.1|5547.6|5544.6|69
1585589400000|2020-03-30 17:30:00|5548.1|5545.1|5545.4|5542.4|5551.1|5548.1|5540.1|5537.1|112
1585589700000|2020-03-30 17:35:00|5545.6|5542.6|5542.6|5539.6|5546.6|5543.6|5537.9|5534.9|109
1585590000000|2020-03-30 17:40:00|5542.9|5539.9|5530.4|5527.4|5544.4|5541.4|5528.6|5525.6|264
1585590300000|2020-03-30 17:45:00|5530.6|5527.6|5532.6|5529.6|5534.1|5531.1|5525.6|5522.6|191
1585590600000|2020-03-30 17:50:00|5532.4|5529.4|5535.1|5532.1|5537.4|5534.4|5529.9|5526.9|118
1585590900000|2020-03-30 17:55:00|5535.4|5532.4|5526.9|5523.9|5535.6|5532.6|5524.1|5521.1|107
1585591200000|2020-03-30 18:00:00|5525.4|5522.4|5522.6|5519.6|5527.9|5524.9|5521.4|5518.4|170
1585591500000|2020-03-30 18:05:00|5522.4|5519.4|5522.9|5519.9|5526.4|5523.4|5521.4|5518.4|153
1585591800000|2020-03-30 18:10:00|5523.1|5520.1|5511.9|5508.9|5524.1|5521.1|5509.4|5506.4|229
1585592100000|2020-03-30 18:15:00|5512.1|5509.1|5516.9|5513.9|5518.4|5515.4|5506.1|5503.1|234
1585592400000|2020-03-30 18:20:00|5516.6|5513.6|5525.1|5522.1|5525.4|5522.4|5510.4|5507.4|143
1585592700000|2020-03-30 18:25:00|5525.4|5522.4|5535.4|5532.4|5537.4|5534.4|5518.9|5515.9|172
1585593000000|2020-03-30 18:30:00|5535.6|5532.6|5542.4|5539.4|5543.4|5540.4|5532.4|5529.4|213
1585593300000|2020-03-30 18:35:00|5542.6|5539.6|5540.4|5537.4|5545.9|5542.9|5538.1|5535.1|71
1585593600000|2020-03-30 18:40:00|5539.9|5536.9|5545.4|5542.4|5545.9|5542.9|5536.4|5533.4|144
1585593900000|2020-03-30 18:45:00|5546.1|5543.1|5541.9|5538.9|5548.4|5545.4|5535.9|5532.9|133
1585594200000|2020-03-30 18:50:00|5541.6|5538.6|5540.9|5537.9|5547.9|5544.9|5534.9|5531.9|155
1585594500000|2020-03-30 18:55:00|5540.6|5537.6|5537.6|5534.6|5543.9|5540.9|5534.4|5531.4|236
1585594800000|2020-03-30 19:00:00|5537.9|5534.9|5543.6|5540.6|5547.1|5544.1|5534.9|5531.9|249
1585595100000|2020-03-30 19:05:00|5543.9|5540.9|5548.9|5545.9|5549.9|5546.9|5537.6|5534.6|131
1585595400000|2020-03-30 19:10:00|5548.6|5545.6|5557.4|5554.4|5560.9|5557.9|5547.6|5544.6|133
1585595700000|2020-03-30 19:15:00|5557.1|5554.1|5557.4|5554.4|5558.1|5555.1|5549.9|5546.9|252
1585596000000|2020-03-30 19:20:00|5557.6|5554.6|5551.1|5548.1|5562.4|5559.4|5550.4|5547.4|242
1585596300000|2020-03-30 19:25:00|5551.4|5548.4|5539.4|5536.4|5552.4|5549.4|5532.1|5529.1|384
1585596600000|2020-03-30 19:30:00|5540.4|5537.4|5540.4|5537.4|5550.9|5547.9|5535.9|5532.9|378
1585596900000|2020-03-30 19:35:00|5540.1|5537.1|5566.4|5563.4|5567.6|5564.6|5536.1|5533.1|387
1585597200000|2020-03-30 19:40:00|5566.6|5563.6|5566.1|5563.1|5572.6|5569.6|5557.1|5554.1|458
1585597500000|2020-03-30 19:45:00|5566.6|5563.6|5569.6|5566.6|5575.6|5572.6|5562.4|5559.4|319
1585597800000|2020-03-30 19:50:00|5569.4|5566.4|5577.4|5574.4|5584.6|5581.6|5561.4|5558.4|475
1585598100000|2020-03-30 19:55:00|5577.1|5574.1|5582.3|5577.3|5583.9|5580.9|5573.1|5570.1|662
1585598400000|2020-03-30 20:00:00|5580.9|5575.9|5570.8|5565.8|5580.9|5575.9|5567.7|5562.7|0
1585598700000|2020-03-30 20:05:00|5570.5|5565.5|5575.6|5570.6|5577.8|5572.8|5566.2|5561.2|0
1585599000000|2020-03-30 20:10:00|5575.1|5570.1|5577.1|5572.1|5579.1|5574.1|5569.9|5564.9|0
1585599300000|2020-03-30 20:15:00|5577|5572|5579.9|5574.9|5579.9|5574.9|5574.9|5569.9|0
1585599600000|2020-03-30 20:20:00|5580.3|5575.3|5581.4|5576.4|5581.4|5576.4|5579.1|5574.1|0
1585599900000|2020-03-30 20:25:00|5581.6|5576.6|5579.2|5574.2|5581.6|5576.6|5578.4|5573.4|0
1585600200000|2020-03-30 20:30:00|5580|5575|5579.4|5574.4|5581.3|5576.3|5573.7|5568.7|0
1585600500000|2020-03-30 20:35:00|5579|5574|5578.1|5573.1|5583.1|5578.1|5576.8|5571.8|0
1585600800000|2020-03-30 20:40:00|5577.7|5572.7|5577.5|5572.5|5579.3|5574.3|5575.3|5570.3|0
1585601100000|2020-03-30 20:45:00|5577.9|5572.9|5584.5|5579.5|5593.3|5588.3|5574.8|5569.8|0
1585601400000|2020-03-30 20:50:00|5584.9|5579.9|5578.3|5573.3|5589.5|5584.5|5577.8|5572.8|0
1585601700000|2020-03-30 20:55:00|5577.4|5572.4|5580.1|5575.1|5586.8|5581.8|5576|5571|0
1585602000000|2020-03-30 21:00:00|5580.2|5575.2|5581.9|5576.9|5582.2|5577.2|5579.9|5574.9|0
1585602300000|2020-03-30 21:05:00|5581.1|5576.1|5581.8|5576.8|5582.3|5577.3|5581.1|5576.1|0
1585602600000|2020-03-30 21:10:00|5581.9|5576.9|5581.6|5576.6|5582.3|5577.3|5581.6|5576.6|0
1585602900000|2020-03-30 21:15:00|5581.7|5576.7|5583.4|5578.4|5584|5579|5581.7|5576.7|0
1585603200000|2020-03-30 21:20:00|5583.3|5578.3|5583.8|5578.8|5584.8|5579.8|5583.2|5578.2|0
1585603500000|2020-03-30 21:25:00|5583.7|5578.7|5584.7|5579.7|5585.3|5580.3|5583.7|5578.7|0
1585603800000|2020-03-30 21:30:00|5584.4|5579.4|5583.6|5578.6|5584.4|5579.4|5583.2|5578.2|0
1585604100000|2020-03-30 21:35:00|5583.3|5578.3|5583.2|5578.2|5583.5|5578.5|5583.2|5578.2|0
1585604400000|2020-03-30 21:40:00|5583.3|5578.3|5582.4|5577.4|5583.4|5578.4|5582.4|5577.4|0
1585604700000|2020-03-30 21:45:00|5582.3|5577.3|5582.5|5577.5|5582.8|5577.8|5581.9|5576.9|0
1585605000000|2020-03-30 21:50:00|5581.8|5576.8|5581.9|5576.9|5582.5|5577.5|5581.2|5576.2|0
1585605300000|2020-03-30 21:55:00|5582|5577|5580.4|5575.4|5582|5577|5578.6|5573.6|0
1585605600000|2020-03-30 22:00:00|5581.1|5576.1|5580.3|5575.3|5583.2|5578.2|5574.7|5569.7|0
1585605900000|2020-03-30 22:05:00|5580.5|5575.5|5583.7|5578.7|5587.3|5582.3|5578.3|5573.3|0
1585606200000|2020-03-30 22:10:00|5583.5|5578.5|5583.8|5578.8|5588.9|5583.9|5580.6|5575.6|0
1585606500000|2020-03-30 22:15:00|5583.4|5578.4|5581.5|5576.5|5585.9|5580.9|5580.6|5575.6|0
1585606800000|2020-03-30 22:20:00|5581.7|5576.7|5585|5580|5585.5|5580.5|5581.2|5576.2|0
1585607100000|2020-03-30 22:25:00|5585.3|5580.3|5592.5|5587.5|5592.9|5587.9|5583|5578|0
1585607400000|2020-03-30 22:30:00|5592.7|5587.7|5591.1|5586.1|5598.2|5593.2|5591.1|5586.1|0
1585607700000|2020-03-30 22:35:00|5590.4|5585.4|5592.9|5587.9|5594.6|5589.6|5588.9|5583.9|0
1585608000000|2020-03-30 22:40:00|5593.1|5588.1|5596.8|5591.8|5597.5|5592.5|5592.7|5587.7|0
1585608300000|2020-03-30 22:45:00|5596.6|5591.6|5593.1|5588.1|5597.5|5592.5|5592.2|5587.2|0
1585608600000|2020-03-30 22:50:00|5592.9|5587.9|5587.9|5582.9|5592.9|5587.9|5584.2|5579.2|0
1585608900000|2020-03-30 22:55:00|5588.3|5583.3|5585.5|5580.5|5588.5|5583.5|5581.9|5576.9|0
1585609200000|2020-03-30 23:00:00|5585.3|5580.3|5581.5|5576.5|5586.2|5581.2|5578.8|5573.8|0
1585609500000|2020-03-30 23:05:00|5581.3|5576.3|5579.3|5574.3|5582.2|5577.2|5575.5|5570.5|0
1585609800000|2020-03-30 23:10:00|5579.1|5574.1|5578.2|5573.2|5579.1|5574.1|5575|5570|0
1585610100000|2020-03-30 23:15:00|5578.7|5573.7|5577.3|5572.3|5580.5|5575.5|5576.4|5571.4|0
1585610400000|2020-03-30 23:20:00|5576.8|5571.8|5579.9|5574.9|5581|5576|5575.9|5570.9|0
1585610700000|2020-03-30 23:25:00|5578.7|5573.7|5581.3|5576.3|5581.9|5576.9|5578.5|5573.5|0
1585611000000|2020-03-30 23:30:00|5581.5|5576.5|5587.8|5582.8|5588.6|5583.6|5580.6|5575.6|0
1585611300000|2020-03-30 23:35:00|5588.1|5583.1|5592.8|5587.8|5595.4|5590.4|5587.8|5582.8|0
1585611600000|2020-03-30 23:40:00|5593|5588|5588.7|5583.7|5593|5588|5587.3|5582.3|0
1585611900000|2020-03-30 23:45:00|5589.2|5584.2|5586|5581|5589.2|5584.2|5582.4|5577.4|0
1585612200000|2020-03-30 23:50:00|5586.4|5581.4|5586|5581|5588.7|5583.7|5585.1|5580.1|0
1585612500000|2020-03-30 23:55:00|5586.4|5581.4|5585.9|5580.9|5589.6|5584.6|5584.7|5579.7|0
1585612800000|2020-03-31 00:00:00|5586.2|5581.2|5622.6|5618.6|5626.4|5622.4|5586.2|5581.2|168
1585613100000|2020-03-31 00:05:00|5622.9|5618.9|5643.1|5639.1|5648.1|5644.1|5622.9|5618.9|304
1585613400000|2020-03-31 00:10:00|5642.9|5638.9|5620.1|5616.1|5644.1|5640.1|5620.1|5616.1|83
1585613700000|2020-03-31 00:15:00|5619.6|5615.6|5624.4|5620.4|5625.1|5621.1|5613.9|5609.9|54
1585614000000|2020-03-31 00:20:00|5624.1|5620.1|5637.4|5633.4|5637.4|5633.4|5624.1|5620.1|23
1585614300000|2020-03-31 00:25:00|5637.6|5633.6|5653.1|5649.1|5654.4|5650.4|5637.6|5633.6|91
1585614600000|2020-03-31 00:30:00|5652.9|5648.9|5636.4|5632.4|5656.4|5652.4|5636.4|5632.4|82
1585614900000|2020-03-31 00:35:00|5636.6|5632.6|5640.1|5636.1|5640.4|5636.4|5636.6|5632.6|1
1585615200000|2020-03-31 00:40:00|5639.9|5635.9|5638.1|5634.1|5639.9|5635.9|5634.9|5630.9|1
1585615500000|2020-03-31 00:45:00|5637.9|5633.9|5634.4|5630.4|5637.9|5633.9|5633.9|5629.9|3
1585615800000|2020-03-31 00:50:00|5633.9|5629.9|5642.6|5638.6|5652.9|5648.9|5633.9|5629.9|29
1585616100000|2020-03-31 00:55:00|5642.4|5638.4|5632.4|5628.4|5643.6|5639.6|5632.4|5628.4|16
1585616400000|2020-03-31 01:00:00|5632.6|5628.6|5653.4|5649.4|5653.9|5649.9|5632.4|5628.4|15
1585616700000|2020-03-31 01:05:00|5653.6|5649.6|5660.4|5656.4|5660.9|5656.9|5653.6|5649.6|9
1585617000000|2020-03-31 01:10:00|5659.9|5655.9|5656.6|5652.6|5660.4|5656.4|5656.6|5652.6|10
1585617300000|2020-03-31 01:15:00|5656.4|5652.4|5635.4|5631.4|5656.4|5652.4|5635.4|5631.4|36
1585617600000|2020-03-31 01:20:00|5634.9|5630.9|5637.1|5633.1|5640.6|5636.6|5632.6|5628.6|32
1585617900000|2020-03-31 01:25:00|5636.9|5632.9|5633.4|5629.4|5636.9|5632.9|5628.6|5624.6|55
1585618200000|2020-03-31 01:30:00|5632.9|5628.9|5631.4|5627.4|5634.4|5630.4|5627.4|5623.4|13
1585618500000|2020-03-31 01:35:00|5631.1|5627.1|5619.9|5615.9|5631.1|5627.1|5619.1|5615.1|21
1585618800000|2020-03-31 01:40:00|5619.6|5615.6|5621.1|5617.1|5624.1|5620.1|5619.1|5615.1|6
1585619100000|2020-03-31 01:45:00|5620.9|5616.9|5622.9|5618.9|5626.4|5622.4|5620.9|5616.9|11
1585619400000|2020-03-31 01:50:00|5622.6|5618.6|5630.6|5626.6|5633.6|5629.6|5622.4|5618.4|11
1585619700000|2020-03-31 01:55:00|5630.4|5626.4|5629.6|5625.6|5631.6|5627.6|5628.4|5624.4|1
1585620000000|2020-03-31 02:00:00|5629.9|5625.9|5628.9|5624.9|5630.9|5626.9|5628.6|5624.6|1
1585620300000|2020-03-31 02:05:00|5628.6|5624.6|5628.6|5624.6|5629.4|5625.4|5628.4|5624.4|0
1585620600000|2020-03-31 02:10:00|5628.9|5624.9|5624.4|5620.4|5628.9|5624.9|5623.4|5619.4|7
1585620900000|2020-03-31 02:15:00|5623.6|5619.6|5626.4|5622.4|5626.6|5622.6|5623.6|5619.6|2
1585621200000|2020-03-31 02:20:00|5626.9|5622.9|5632.1|5628.1|5632.4|5628.4|5625.9|5621.9|8
1585621500000|2020-03-31 02:25:00|5632.4|5628.4|5630.4|5626.4|5632.4|5628.4|5627.6|5623.6|6
1585621800000|2020-03-31 02:30:00|5630.9|5626.9|5633.4|5629.4|5633.4|5629.4|5630.9|5626.9|2
1585622100000|2020-03-31 02:35:00|5633.6|5629.6|5623.4|5619.4|5640.4|5636.4|5623.4|5619.4|89
1585622400000|2020-03-31 02:40:00|5622.9|5618.9|5616.9|5612.9|5624.6|5620.6|5616.1|5612.1|43
1585622700000|2020-03-31 02:45:00|5616.6|5612.6|5614.1|5610.1|5616.9|5612.9|5611.1|5607.1|75
1585623000000|2020-03-31 02:50:00|5613.9|5609.9|5622.9|5618.9|5623.4|5619.4|5611.6|5607.6|67
1585623300000|2020-03-31 02:55:00|5622.6|5618.6|5613.9|5609.9|5623.4|5619.4|5611.9|5607.9|36
1585623600000|2020-03-31 03:00:00|5614.1|5610.1|5596.9|5592.9|5615.6|5611.6|5595.9|5591.9|104
1585623900000|2020-03-31 03:05:00|5596.4|5592.4|5585.1|5581.1|5597.1|5593.1|5583.6|5579.6|94
1585624200000|2020-03-31 03:10:00|5584.9|5580.9|5586.6|5582.6|5586.6|5582.6|5576.4|5572.4|67
1585624500000|2020-03-31 03:15:00|5586.4|5582.4|5588.4|5584.4|5593.4|5589.4|5579.9|5575.9|15
1585624800000|2020-03-31 03:20:00|5588.6|5584.6|5594.1|5590.1|5594.1|5590.1|5588.6|5584.6|1
1585625100000|2020-03-31 03:25:00|5593.9|5589.9|5595.4|5591.4|5595.4|5591.4|5592.4|5588.4|7
1585625400000|2020-03-31 03:30:00|5595.1|5591.1|5595.4|5591.4|5595.9|5591.9|5593.6|5589.6|1
1585625700000|2020-03-31 03:35:00|5595.1|5591.1|5590.4|5586.4|5595.4|5591.4|5590.4|5586.4|1
1585626000000|2020-03-31 03:40:00|5589.4|5585.4|5595.4|5591.4|5597.1|5593.1|5589.4|5585.4|0
1585626300000|2020-03-31 03:45:00|5595.6|5591.6|5587.6|5583.6|5596.6|5592.6|5580.6|5576.6|33
1585626600000|2020-03-31 03:50:00|5587.4|5583.4|5588.1|5584.1|5588.1|5584.1|5585.6|5581.6|3
1585626900000|2020-03-31 03:55:00|5588.4|5584.4|5587.6|5583.6|5588.9|5584.9|5587.4|5583.4|0
1585627200000|2020-03-31 04:00:00|5587.4|5583.4|5573.4|5569.4|5587.4|5583.4|5573.1|5569.1|26
1585627500000|2020-03-31 04:05:00|5572.9|5568.9|5574.4|5570.4|5575.1|5571.1|5571.1|5567.1|4
1585627800000|2020-03-31 04:10:00|5574.6|5570.6|5575.9|5571.9|5583.1|5579.1|5574.6|5570.6|8
1585628100000|2020-03-31 04:15:00|5575.6|5571.6|5573.1|5569.1|5576.1|5572.1|5568.6|5564.6|7
1585628400000|2020-03-31 04:20:00|5571.6|5567.6|5566.1|5562.1|5572.9|5568.9|5565.4|5561.4|21
1585628700000|2020-03-31 04:25:00|5565.9|5561.9|5564.1|5560.1|5567.1|5563.1|5562.6|5558.6|36
1585629000000|2020-03-31 04:30:00|5563.4|5559.4|5545.4|5541.4|5563.9|5559.9|5543.6|5539.6|90
1585629300000|2020-03-31 04:35:00|5545.1|5541.1|5527.4|5523.4|5545.1|5541.1|5525.4|5521.4|66
1585629600000|2020-03-31 04:40:00|5527.6|5523.6|5530.4|5526.4|5531.6|5527.6|5517.1|5513.1|97
1585629900000|2020-03-31 04:45:00|5530.1|5526.1|5549.4|5545.4|5549.9|5545.9|5530.1|5526.1|6
1585630200000|2020-03-31 04:50:00|5548.1|5544.1|5535.1|5531.1|5548.1|5544.1|5530.4|5526.4|34
1585630500000|2020-03-31 04:55:00|5534.6|5530.6|5539.9|5535.9|5539.9|5535.9|5532.6|5528.6|30
1585630800000|2020-03-31 05:00:00|5539.6|5535.6|5517.4|5513.4|5540.4|5536.4|5516.1|5512.1|38
1585631100000|2020-03-31 05:05:00|5517.6|5513.6|5530.9|5526.9|5532.1|5528.1|5516.6|5512.6|139
1585631400000|2020-03-31 05:10:00|5531.1|5527.1|5536.1|5532.1|5536.1|5532.1|5520.6|5516.6|90
1585631700000|2020-03-31 05:15:00|5535.6|5531.6|5538.6|5534.6|5542.6|5538.6|5527.1|5523.1|29
1585632000000|2020-03-31 05:20:00|5539.1|5535.1|5547.6|5543.6|5552.4|5548.4|5539.1|5535.1|3
1585632300000|2020-03-31 05:25:00|5547.9|5543.9|5568.6|5564.6|5573.4|5569.4|5547.9|5543.9|19
1585632600000|2020-03-31 05:30:00|5568.9|5564.9|5561.1|5557.1|5568.9|5564.9|5550.4|5546.4|47
1585632900000|2020-03-31 05:35:00|5561.4|5557.4|5556.4|5552.4|5562.9|5558.9|5551.1|5547.1|10
1585633200000|2020-03-31 05:40:00|5556.6|5552.6|5561.9|5557.9|5562.4|5558.4|5556.6|5552.6|4
1585633500000|2020-03-31 05:45:00|5561.6|5557.6|5564.6|5560.6|5587.9|5583.9|5561.4|5557.4|184
1585633800000|2020-03-31 05:50:00|5564.9|5560.9|5548.1|5544.1|5565.1|5561.1|5546.6|5542.6|81
1585634100000|2020-03-31 05:55:00|5548.6|5544.6|5564.1|5560.1|5568.4|5564.4|5548.6|5544.6|94
1585634400000|2020-03-31 06:00:00|5560.1|5556.1|5545.1|5542.1|5574.1|5571.1|5545.1|5542.1|194
1585634700000|2020-03-31 06:05:00|5545.6|5542.6|5546.1|5543.1|5553.4|5550.4|5541.1|5538.1|282
1585635000000|2020-03-31 06:10:00|5546.4|5543.4|5551.4|5548.4|5552.1|5549.1|5545.6|5542.6|125
1585635300000|2020-03-31 06:15:00|5551.9|5548.9|5575.9|5572.9|5581.6|5578.6|5550.9|5547.9|128
1585635600000|2020-03-31 06:20:00|5575.6|5572.6|5582.6|5579.6|5591.6|5588.6|5573.9|5570.9|143
1585635900000|2020-03-31 06:25:00|5582.4|5579.4|5598.1|5595.1|5598.9|5595.9|5578.9|5575.9|55
1585636200000|2020-03-31 06:30:00|5597.9|5594.9|5609.4|5606.4|5616.6|5613.6|5597.1|5594.1|201
1585636500000|2020-03-31 06:35:00|5609.1|5606.1|5617.9|5614.9|5621.6|5618.6|5603.9|5600.9|78
1585636800000|2020-03-31 06:40:00|5616.9|5613.9|5601.9|5598.9|5617.4|5614.4|5600.4|5597.4|278
1585637100000|2020-03-31 06:45:00|5601.1|5598.1|5619.6|5616.6|5619.9|5616.9|5601.1|5598.1|55
1585637400000|2020-03-31 06:50:00|5619.9|5616.9|5611.6|5608.6|5622.1|5619.1|5603.4|5600.4|249
1585637700000|2020-03-31 06:55:00|5610.9|5607.9|5635.1|5632.1|5636.6|5633.6|5607.6|5604.6|357
1585638000000|2020-03-31 07:00:00|5634.6|5632.6|5623.4|5620.9|5643.4|5640.9|5611.4|5609.2|2347
1585638300000|2020-03-31 07:05:00|5626.2|5623.7|5643.2|5640.7|5658.4|5655.9|5618.9|5616.4|1530
1585638600000|2020-03-31 07:10:00|5642.9|5640.4|5669.2|5666.7|5670.2|5667.7|5637.9|5635.4|1177
1585638900000|2020-03-31 07:15:00|5668.9|5666.4|5664.2|5661.7|5674.2|5671.7|5654.7|5652.2|1151
1585639200000|2020-03-31 07:20:00|5664.4|5661.9|5685.2|5682.7|5690.4|5687.9|5664.4|5661.9|939
1585639500000|2020-03-31 07:25:00|5685.4|5682.9|5684.4|5681.9|5687.9|5685.4|5676.4|5673.9|853
1585639800000|2020-03-31 07:30:00|5684.9|5682.4|5689.7|5687.2|5706.4|5703.9|5684.7|5682.2|1582
1585640100000|2020-03-31 07:35:00|5689.4|5686.9|5669.2|5666.7|5696.7|5694.2|5665.9|5663.4|1003
1585640400000|2020-03-31 07:40:00|5668.4|5665.9|5664.1|5661.6|5671.6|5669.1|5658.6|5656.1|660
1585640700000|2020-03-31 07:45:00|5663.9|5661.4|5674.9|5672.4|5677.9|5675.4|5659.1|5656.6|1128
1585641000000|2020-03-31 07:50:00|5676.9|5674.4|5679.6|5677.1|5692.4|5689.9|5674.6|5672.1|1157
1585641300000|2020-03-31 07:55:00|5679.4|5676.9|5672.9|5670.4|5680.6|5678.1|5666.1|5663.6|1159
1585641600000|2020-03-31 08:00:00|5672.4|5669.9|5671.4|5668.9|5678.6|5676.1|5662.1|5659.6|855
1585641900000|2020-03-31 08:05:00|5671.1|5668.6|5688.4|5685.9|5688.9|5686.4|5667.1|5664.6|824
1585642200000|2020-03-31 08:10:00|5688.1|5685.6|5687.9|5685.4|5689.1|5686.6|5679.9|5677.4|739
1585642500000|2020-03-31 08:15:00|5687.6|5685.1|5670.6|5668.1|5688.9|5686.4|5668.6|5666.1|643
1585642800000|2020-03-31 08:20:00|5670.9|5668.4|5666.9|5664.4|5672.9|5670.4|5661.6|5659.1|1126
1585643100000|2020-03-31 08:25:00|5667.6|5665.1|5673.6|5671.1|5675.9|5673.4|5659.6|5657.1|879
1585643400000|2020-03-31 08:30:00|5673.9|5671.4|5675.1|5672.6|5679.1|5676.6|5667.1|5664.6|551
1585643700000|2020-03-31 08:35:00|5675.9|5673.4|5680.9|5678.4|5681.6|5679.1|5671.1|5668.6|722
1585644000000|2020-03-31 08:40:00|5680.6|5678.1|5686.6|5684.1|5695.9|5693.4|5680.1|5677.6|808
1585644300000|2020-03-31 08:45:00|5686.1|5683.6|5682.1|5679.6|5687.6|5685.1|5676.6|5674.1|1144
1585644600000|2020-03-31 08:50:00|5681.4|5678.9|5679.1|5676.6|5686.1|5683.6|5678.6|5676.1|771
1585644900000|2020-03-31 08:55:00|5678.6|5676.1|5684.9|5682.4|5688.6|5686.1|5678.6|5676.1|543
1585645200000|2020-03-31 09:00:00|5685.1|5682.6|5679.6|5677.1|5686.9|5684.4|5677.1|5674.6|591
1585645500000|2020-03-31 09:05:00|5679.4|5676.9|5679.1|5676.6|5681.6|5679.1|5672.9|5670.4|646
1585645800000|2020-03-31 09:10:00|5678.9|5676.4|5675.4|5672.9|5681.1|5678.6|5673.1|5670.6|389
1585646100000|2020-03-31 09:15:00|5675.1|5672.6|5672.1|5669.6|5676.6|5674.1|5666.6|5664.1|450
1585646400000|2020-03-31 09:20:00|5672.4|5669.9|5670.1|5667.6|5672.4|5669.9|5666.6|5664.1|359
1585646700000|2020-03-31 09:25:00|5670.4|5667.9|5670.1|5667.6|5672.1|5669.6|5663.6|5661.1|251
1585647000000|2020-03-31 09:30:00|5669.6|5667.1|5669.1|5666.6|5678.6|5676.1|5667.9|5665.4|640
1585647300000|2020-03-31 09:35:00|5668.1|5665.6|5665.1|5662.6|5669.9|5667.4|5661.1|5658.6|591
1585647600000|2020-03-31 09:40:00|5665.4|5662.9|5659.1|5656.6|5668.6|5666.1|5657.6|5655.1|570
1585647900000|2020-03-31 09:45:00|5658.9|5656.4|5653.6|5651.1|5660.6|5658.1|5650.4|5647.9|625
1585648200000|2020-03-31 09:50:00|5653.4|5650.9|5661.6|5659.1|5663.1|5660.6|5652.1|5649.6|1105
1585648500000|2020-03-31 09:55:00|5661.1|5658.6|5663.1|5660.6|5665.1|5662.6|5658.9|5656.4|737
1585648800000|2020-03-31 10:00:00|5663.4|5660.9|5654.1|5651.6|5663.9|5661.4|5653.4|5650.9|830
1585649100000|2020-03-31 10:05:00|5653.9|5651.4|5645.1|5642.6|5654.4|5651.9|5641.4|5638.9|675
1585649400000|2020-03-31 10:10:00|5645.4|5642.9|5645.6|5643.1|5650.4|5647.9|5639.1|5636.6|609
1585649700000|2020-03-31 10:15:00|5645.4|5642.9|5628.1|5625.6|5645.9|5643.4|5628.1|5625.6|442
1585650000000|2020-03-31 10:20:00|5625.9|5623.4|5605.9|5603.4|5634.1|5631.6|5605.1|5602.6|1187
1585650300000|2020-03-31 10:25:00|5605.6|5603.1|5599.1|5596.6|5609.1|5606.6|5596.9|5594.4|870
1585650600000|2020-03-31 10:30:00|5599.9|5597.4|5598.1|5595.6|5600.1|5597.6|5589.4|5586.9|774
1585650900000|2020-03-31 10:35:00|5597.6|5595.1|5593.4|5590.9|5601.1|5598.6|5585.1|5582.6|634
1585651200000|2020-03-31 10:40:00|5593.6|5591.1|5611.4|5608.9|5613.4|5610.9|5592.6|5590.1|589
1585651500000|2020-03-31 10:45:00|5611.6|5609.1|5606.4|5603.9|5614.1|5611.6|5601.9|5599.4|551
1585651800000|2020-03-31 10:50:00|5606.6|5604.1|5604.4|5601.9|5614.1|5611.6|5601.6|5599.1|628
1585652100000|2020-03-31 10:55:00|5604.6|5602.1|5604.9|5602.4|5607.6|5605.1|5600.4|5597.9|1446
1585652400000|2020-03-31 11:00:00|5604.1|5601.6|5594.6|5592.1|5604.6|5602.1|5590.9|5588.4|1099
1585652700000|2020-03-31 11:05:00|5594.9|5592.4|5592.6|5590.1|5606.1|5603.6|5590.9|5588.4|882
1585653000000|2020-03-31 11:10:00|5592.9|5590.4|5590.4|5587.9|5598.6|5596.1|5588.4|5585.9|460
1585653300000|2020-03-31 11:15:00|5590.1|5587.6|5602.6|5600.1|5608.1|5605.6|5590.1|5587.6|796
1585653600000|2020-03-31 11:20:00|5601.6|5599.1|5600.1|5597.6|5610.6|5608.1|5593.6|5591.1|622
1585653900000|2020-03-31 11:25:00|5599.1|5596.6|5594.6|5592.1|5602.1|5599.6|5593.6|5591.1|454
1585654200000|2020-03-31 11:30:00|5595.6|5593.1|5599.1|5596.6|5602.4|5599.9|5594.6|5592.1|381
1585654500000|2020-03-31 11:35:00|5598.9|5596.4|5595.9|5593.4|5602.1|5599.6|5593.6|5591.1|572
1585654800000|2020-03-31 11:40:00|5595.6|5593.1|5585.1|5582.6|5599.1|5596.6|5584.4|5581.9|591
1585655100000|2020-03-31 11:45:00|5584.9|5582.4|5587.4|5584.9|5589.4|5586.9|5581.1|5578.6|573
1585655400000|2020-03-31 11:50:00|5587.6|5585.1|5579.9|5577.4|5589.1|5586.6|5579.1|5576.6|656
1585655700000|2020-03-31 11:55:00|5579.6|5577.1|5582.1|5579.6|5587.6|5585.1|5576.9|5574.4|773
1585656000000|2020-03-31 12:00:00|5581.9|5579.4|5572.1|5569.6|5587.6|5585.1|5567.9|5565.4|1176
1585656300000|2020-03-31 12:05:00|5572.4|5569.9|5558.6|5556.1|5572.4|5569.9|5554.1|5551.6|789
1585656600000|2020-03-31 12:10:00|5558.8|5556.3|5558.3|5555.8|5566.8|5564.3|5553.8|5551.3|772
1585656900000|2020-03-31 12:15:00|5558.1|5555.6|5551.6|5549.1|5564.8|5562.3|5545.8|5543.3|1387
1585657200000|2020-03-31 12:20:00|5551.3|5548.8|5552.3|5549.8|5556.3|5553.8|5543.8|5541.3|794
1585657500000|2020-03-31 12:25:00|5552.6|5550.1|5565.3|5562.8|5572.8|5570.3|5552.6|5550.1|1153
1585657800000|2020-03-31 12:30:00|5565.6|5563.1|5572.6|5570.1|5587.3|5584.8|5565.6|5563.1|1046
1585658100000|2020-03-31 12:35:00|5572.8|5570.3|5567.3|5564.8|5577.1|5574.6|5567.3|5564.8|1025
1585658400000|2020-03-31 12:40:00|5567.6|5565.1|5574.8|5572.3|5579.3|5576.8|5566.1|5563.6|535
1585658700000|2020-03-31 12:45:00|5574.3|5571.8|5577.6|5575.1|5578.3|5575.8|5567.3|5564.8|722
1585659000000|2020-03-31 12:50:00|5577.8|5575.3|5584.8|5582.3|5586.6|5584.1|5572.3|5569.8|460
1585659300000|2020-03-31 12:55:00|5585.8|5583.3|5601.8|5599.3|5605.1|5602.6|5582.3|5579.8|687
1585659600000|2020-03-31 13:00:00|5602.3|5599.8|5604.5|5602.5|5610|5608|5599.3|5596.8|711
1585659900000|2020-03-31 13:05:00|5604.8|5602.8|5616|5614|5616|5614|5604.5|5602.5|975
1585660200000|2020-03-31 13:10:00|5615.8|5613.8|5607.5|5605.5|5620.5|5618.5|5607.5|5605.5|588
1585660500000|2020-03-31 13:15:00|5607.3|5605.3|5608.3|5606.3|5610.5|5608.5|5601.8|5599.8|575
1585660800000|2020-03-31 13:20:00|5608|5606|5593.5|5591.5|5608.3|5606.3|5593.5|5591.5|1229
1585661100000|2020-03-31 13:25:00|5595|5593|5587|5585|5596|5594|5582.5|5580.5|1355
1585661400000|2020-03-31 13:30:00|5587.3|5585.3|5599.8|5597.8|5601.5|5599.5|5582|5580|1632
1585661700000|2020-03-31 13:35:00|5600|5598|5589.8|5587.8|5603.8|5601.8|5584.5|5582.5|1440
1585662000000|2020-03-31 13:40:00|5590|5588|5590|5588|5602.3|5600.3|5589.5|5587.5|1126
1585662300000|2020-03-31 13:45:00|5589.8|5587.8|5566.5|5564.5|5592.5|5590.5|5564|5562|1353
1585662600000|2020-03-31 13:50:00|5566.3|5564.3|5566.5|5564.5|5572.5|5570.5|5559|5557|924
1585662900000|2020-03-31 13:55:00|5567|5565|5566.5|5564.5|5577.8|5575.8|5565.3|5563.3|1074
1585663200000|2020-03-31 14:00:00|5565.8|5563.8|5570.1|5568.1|5584|5582|5565.5|5563.5|1500
1585663500000|2020-03-31 14:05:00|5569.9|5567.9|5578.5|5576.5|5585.3|5583.3|5568.6|5566.6|936
1585663800000|2020-03-31 14:10:00|5579.6|5577.6|5607.1|5605.1|5608.1|5606.1|5579.6|5577.6|950
1585664100000|2020-03-31 14:15:00|5606.6|5604.6|5620.1|5618.1|5620.9|5618.9|5603.9|5601.9|976
1585664400000|2020-03-31 14:20:00|5619.9|5617.9|5620.1|5618.1|5625.1|5623.1|5615.6|5613.6|747
1585664700000|2020-03-31 14:25:00|5619.4|5617.4|5611.6|5609.6|5620.6|5618.6|5607.4|5605.4|959
1585665000000|2020-03-31 14:30:00|5611.4|5609.4|5619.9|5617.9|5626.4|5624.4|5611.4|5609.4|1042
1585665300000|2020-03-31 14:35:00|5619.6|5617.6|5630.6|5628.6|5635.1|5633.1|5617.9|5615.9|1220
1585665600000|2020-03-31 14:40:00|5630.4|5628.4|5622.9|5620.9|5634.9|5632.9|5621.6|5619.6|1417
1585665900000|2020-03-31 14:45:00|5623.4|5621.4|5624.1|5622.1|5635.1|5633.1|5621.6|5619.6|1245
1585666200000|2020-03-31 14:50:00|5624.4|5622.4|5621.9|5619.9|5629.6|5627.6|5617.6|5615.6|1894
1585666500000|2020-03-31 14:55:00|5622.1|5620.1|5603.6|5601.6|5622.9|5620.9|5600.9|5598.9|1493
1585666800000|2020-03-31 15:00:00|5602.6|5600.6|5591.4|5589.4|5603.1|5601.1|5588.6|5586.6|1147
1585667100000|2020-03-31 15:05:00|5592.6|5590.6|5611.6|5609.6|5614.4|5612.4|5592.4|5590.4|1411
1585667400000|2020-03-31 15:10:00|5611.9|5609.9|5612.9|5610.9|5619.1|5617.1|5611.6|5609.6|1759
1585667700000|2020-03-31 15:15:00|5613.4|5611.4|5606.4|5604.4|5616.1|5614.1|5597.6|5595.6|2498
1585668000000|2020-03-31 15:20:00|5606.6|5604.6|5614.4|5612.4|5617.9|5615.9|5599.4|5597.4|2412
1585668300000|2020-03-31 15:25:00|5613.4|5611.4|5665.6|5662.6|5674.1|5672.1|5605.1|5603.1|16165
1585668600000|2020-03-31 15:30:00|5667.4|5664.4|5671.1|5668.1|5682.1|5679.1|5647.9|5644.9|18052
1585668900000|2020-03-31 15:35:00|5673.4|5670.4|5638.6|5635.6|5677.6|5674.6|5638.4|5635.4|5818
1585669200000|2020-03-31 15:40:00|5638.9|5635.9|5636.1|5633.1|5648.6|5645.6|5634.6|5631.6|2209
1585669500000|2020-03-31 15:45:00|5635.9|5632.9|5631.4|5628.4|5638.9|5635.9|5624.1|5621.1|996
1585669800000|2020-03-31 15:50:00|5631.1|5628.1|5628.1|5625.1|5634.6|5631.6|5624.1|5621.1|363
1585670100000|2020-03-31 15:55:00|5628.4|5625.4|5639.4|5636.4|5641.9|5638.9|5627.9|5624.9|588
1585670400000|2020-03-31 16:00:00|5639.1|5636.1|5632.4|5629.4|5642.1|5639.1|5627.4|5624.4|762
1585670700000|2020-03-31 16:05:00|5632.1|5629.1|5641.4|5638.4|5642.1|5639.1|5631.4|5628.4|544
1585671000000|2020-03-31 16:10:00|5641.1|5638.1|5630.1|5627.1|5641.1|5638.1|5629.6|5626.6|506
1585671300000|2020-03-31 16:15:00|5630.4|5627.4|5617.6|5614.6|5633.1|5630.1|5617.1|5614.1|509
1585671600000|2020-03-31 16:20:00|5617.1|5614.1|5602.6|5599.6|5619.4|5616.4|5602.6|5599.6|721
1585671900000|2020-03-31 16:25:00|5602.4|5599.4|5597.6|5594.6|5602.4|5599.4|5588.1|5585.1|471
1585672200000|2020-03-31 16:30:00|5597.1|5594.1|5587.1|5584.1|5597.9|5594.9|5583.1|5580.1|359
1585672500000|2020-03-31 16:35:00|5586.9|5583.9|5578.6|5575.6|5591.6|5588.6|5574.1|5571.1|374
1585672800000|2020-03-31 16:40:00|5578.9|5575.9|5584.4|5581.4|5587.6|5584.6|5575.9|5572.9|417
1585673100000|2020-03-31 16:45:00|5585.1|5582.1|5596.6|5593.6|5598.6|5595.6|5582.4|5579.4|497
1585673400000|2020-03-31 16:50:00|5596.4|5593.4|5604.4|5601.4|5606.6|5603.6|5595.6|5592.6|403
1585673700000|2020-03-31 16:55:00|5604.1|5601.1|5583.1|5580.1|5604.1|5601.1|5582.1|5579.1|343
1585674000000|2020-03-31 17:00:00|5583.4|5580.4|5575.6|5572.6|5589.6|5586.6|5575.6|5572.6|715
1585674300000|2020-03-31 17:05:00|5575.1|5572.1|5575.6|5572.6|5577.6|5574.6|5565.1|5562.1|442
1585674600000|2020-03-31 17:10:00|5575.9|5572.9|5573.6|5570.6|5580.6|5577.6|5569.1|5566.1|453
1585674900000|2020-03-31 17:15:00|5573.4|5570.4|5564.6|5561.6|5573.6|5570.6|5561.6|5558.6|314
1585675200000|2020-03-31 17:20:00|5564.4|5561.4|5558.4|5555.4|5566.1|5563.1|5549.1|5546.1|618
1585675500000|2020-03-31 17:25:00|5558.1|5555.1|5561.6|5558.6|5566.6|5563.6|5558.1|5555.1|255
1585675800000|2020-03-31 17:30:00|5561.4|5558.4|5572.6|5569.6|5577.6|5574.6|5553.1|5550.1|383
1585676100000|2020-03-31 17:35:00|5572.9|5569.9|5576.1|5573.1|5584.1|5581.1|5571.4|5568.4|249
1585676400000|2020-03-31 17:40:00|5576.4|5573.4|5569.1|5566.1|5579.1|5576.1|5567.1|5564.1|286
1585676700000|2020-03-31 17:45:00|5570.1|5567.1|5576.6|5573.6|5578.6|5575.6|5570.1|5567.1|212
1585677000000|2020-03-31 17:50:00|5576.9|5573.9|5571.1|5568.1|5581.9|5578.9|5569.9|5566.9|369
1585677300000|2020-03-31 17:55:00|5570.9|5567.9|5580.4|5577.4|5582.6|5579.6|5569.4|5566.4|247
1585677600000|2020-03-31 18:00:00|5580.9|5577.9|5578.9|5575.9|5583.6|5580.6|5577.1|5574.1|192
1585677900000|2020-03-31 18:05:00|5579.1|5576.1|5578.6|5575.6|5580.6|5577.6|5571.1|5568.1|195
1585678200000|2020-03-31 18:10:00|5578.9|5575.9|5566.6|5563.6|5579.6|5576.6|5566.6|5563.6|169
1585678500000|2020-03-31 18:15:00|5565.6|5562.6|5573.6|5570.6|5574.1|5571.1|5561.9|5558.9|185
1585678800000|2020-03-31 18:20:00|5573.4|5570.4|5579.6|5576.6|5584.9|5581.9|5572.9|5569.9|207
1585679100000|2020-03-31 18:25:00|5579.4|5576.4|5580.4|5577.4|5581.9|5578.9|5573.6|5570.6|141
1585679400000|2020-03-31 18:30:00|5580.6|5577.6|5577.1|5574.1|5581.1|5578.1|5574.4|5571.4|220
1585679700000|2020-03-31 18:35:00|5577.4|5574.4|5584.4|5581.4|5585.1|5582.1|5574.4|5571.4|166
1585680000000|2020-03-31 18:40:00|5582.9|5579.9|5575.9|5572.9|5587.4|5584.4|5575.1|5572.1|145
1585680300000|2020-03-31 18:45:00|5576.1|5573.1|5569.6|5566.6|5577.1|5574.1|5565.1|5562.1|150
1585680600000|2020-03-31 18:50:00|5570.4|5567.4|5573.4|5570.4|5579.9|5576.9|5567.9|5564.9|246
1585680900000|2020-03-31 18:55:00|5573.1|5570.1|5575.9|5572.9|5579.4|5576.4|5570.4|5567.4|177
1585681200000|2020-03-31 19:00:00|5575.6|5572.6|5579.9|5576.9|5588.9|5585.9|5575.6|5572.6|217
1585681500000|2020-03-31 19:05:00|5580.9|5577.9|5575.6|5572.6|5584.9|5581.9|5570.4|5567.4|82
1585681800000|2020-03-31 19:10:00|5575.4|5572.4|5560.4|5557.4|5575.6|5572.6|5555.4|5552.4|112
1585682100000|2020-03-31 19:15:00|5559.9|5556.9|5547.4|5544.4|5562.9|5559.9|5546.9|5543.9|145
1585682400000|2020-03-31 19:20:00|5547.6|5544.6|5536.9|5533.9|5549.6|5546.6|5536.4|5533.4|192
1585682700000|2020-03-31 19:25:00|5536.6|5533.6|5544.4|5541.4|5552.4|5549.4|5536.4|5533.4|301
1585683000000|2020-03-31 19:30:00|5544.6|5541.6|5558.6|5555.6|5558.9|5555.9|5544.1|5541.1|377
1585683300000|2020-03-31 19:35:00|5558.4|5555.4|5566.9|5563.9|5568.9|5565.9|5551.4|5548.4|304
1585683600000|2020-03-31 19:40:00|5566.6|5563.6|5572.9|5569.9|5576.4|5573.4|5563.4|5560.4|462
1585683900000|2020-03-31 19:45:00|5573.1|5570.1|5553.4|5550.4|5575.1|5572.1|5550.9|5547.9|305
1585684200000|2020-03-31 19:50:00|5553.6|5550.6|5586.1|5583.1|5589.1|5586.1|5553.6|5550.6|721
1585684500000|2020-03-31 19:55:00|5586.4|5583.4|5604.9|5599.9|5615|5610|5583.6|5580.6|1462
1585684800000|2020-03-31 20:00:00|5609.9|5604.9|5583.3|5578.3|5609.9|5604.9|5582.9|5577.9|0
1585685100000|2020-03-31 20:05:00|5582.9|5577.9|5589.6|5584.6|5592.1|5587.1|5582.3|5577.3|0
1585685400000|2020-03-31 20:10:00|5590.1|5585.1|5580.3|5575.3|5593|5588|5578.7|5573.7|0
1585685700000|2020-03-31 20:15:00|5580.5|5575.5|5586.4|5581.4|5587.4|5582.4|5578.9|5573.9|0
1585686000000|2020-03-31 20:20:00|5586.2|5581.2|5592.7|5587.7|5592.9|5587.9|5585.6|5580.6|0
1585686300000|2020-03-31 20:25:00|5592.6|5587.6|5590.4|5585.4|5592.6|5587.6|5589.7|5584.7|0
1585686600000|2020-03-31 20:30:00|5590.1|5585.1|5578.8|5573.8|5590.1|5585.1|5578.8|5573.8|0
1585686900000|2020-03-31 20:35:00|5578.3|5573.3|5592.8|5587.8|5594.6|5589.6|5575.5|5570.5|0
1585687200000|2020-03-31 20:40:00|5593.2|5588.2|5592.9|5587.9|5599.2|5594.2|5592.7|5587.7|0
1585687500000|2020-03-31 20:45:00|5593.3|5588.3|5593.3|5588.3|5596.6|5591.6|5592.8|5587.8|0
1585687800000|2020-03-31 20:50:00|5593.7|5588.7|5591.7|5586.7|5594.6|5589.6|5588.4|5583.4|0
1585688100000|2020-03-31 20:55:00|5591.2|5586.2|5589.8|5584.8|5593.5|5588.5|5588|5583|0
1585688400000|2020-03-31 21:00:00|5590|5585|5590.9|5585.9|5592.6|5587.6|5589.3|5584.3|0
1585688700000|2020-03-31 21:05:00|5590.5|5585.5|5591.1|5586.1|5591.2|5586.2|5589.8|5584.8|0
1585689000000|2020-03-31 21:10:00|5591.2|5586.2|5593|5588|5593.1|5588.1|5591.2|5586.2|0
1585689300000|2020-03-31 21:15:00|5593.2|5588.2|5594.2|5589.2|5594.7|5589.7|5593.2|5588.2|0
1585689600000|2020-03-31 21:20:00|5594|5589|5594.6|5589.6|5594.6|5589.6|5593.7|5588.7|0
1585689900000|2020-03-31 21:25:00|5594.5|5589.5|5593.4|5588.4|5594.6|5589.6|5593.2|5588.2|0
1585690200000|2020-03-31 21:30:00|5593.8|5588.8|5593.6|5588.6|5594.2|5589.2|5593.5|5588.5|0
1585690500000|2020-03-31 21:35:00|5593.7|5588.7|5593.7|5588.7|5594|5589|5593.5|5588.5|0
1585690800000|2020-03-31 21:40:00|5593.5|5588.5|5593.6|5588.6|5593.9|5588.9|5593.5|5588.5|0
1585691100000|2020-03-31 21:45:00|5593.4|5588.4|5591.4|5586.4|5593.6|5588.6|5590.6|5585.6|0
1585691400000|2020-03-31 21:50:00|5591.2|5586.2|5591|5586|5592.1|5587.1|5590.6|5585.6|0
1585691700000|2020-03-31 21:55:00|5591.3|5586.3|5589.6|5584.6|5591.3|5586.3|5589.6|5584.6|0
1585692000000|2020-03-31 22:00:00|5588.9|5583.9|5570.4|5565.4|5588.9|5583.9|5569.2|5564.2|0
1585692300000|2020-03-31 22:05:00|5571.8|5566.8|5560.6|5555.6|5573.3|5568.3|5559.2|5554.2|0
1585692600000|2020-03-31 22:10:00|5560.8|5555.8|5557.9|5552.9|5564.1|5559.1|5555.8|5550.8|0
1585692900000|2020-03-31 22:15:00|5558.1|5553.1|5555.8|5550.8|5558.4|5553.4|5548.3|5543.3|0
1585693200000|2020-03-31 22:20:00|5556.3|5551.3|5558|5553|5558|5553|5551.2|5546.2|0
1585693500000|2020-03-31 22:25:00|5558.4|5553.4|5560.2|5555.2|5562.3|5557.3|5551.7|5546.7|0
1585693800000|2020-03-31 22:30:00|5560.4|5555.4|5544.1|5539.1|5560.4|5555.4|5540.8|5535.8|0
1585694100000|2020-03-31 22:35:00|5544.3|5539.3|5551.4|5546.4|5552.1|5547.1|5538.5|5533.5|0
1585694400000|2020-03-31 22:40:00|5551.7|5546.7|5548.7|5543.7|5552.3|5547.3|5544.3|5539.3|0
1585694700000|2020-03-31 22:45:00|5549|5544|5555.3|5550.3|5556.9|5551.9|5549|5544|0
1585695000000|2020-03-31 22:50:00|5554.8|5549.8|5552.7|5547.7|5556.8|5551.8|5551.3|5546.3|0
1585695300000|2020-03-31 22:55:00|5553.2|5548.2|5556.3|5551.3|5556.5|5551.5|5551.8|5546.8|0
1585695600000|2020-03-31 23:00:00|5556.5|5551.5|5563.4|5558.4|5565.2|5560.2|5556.5|5551.5|0
1585695900000|2020-03-31 23:05:00|5563.6|5558.6|5557|5552|5564.1|5559.1|5557|5552|0
1585696200000|2020-03-31 23:10:00|5557.5|5552.5|5550.4|5545.4|5558.2|5553.2|5548.8|5543.8|0
1585696500000|2020-03-31 23:15:00|5550.7|5545.7|5546.2|5541.2|5555.4|5550.4|5545.3|5540.3|0
1585696800000|2020-03-31 23:20:00|5546.7|5541.7|5545|5540|5546.7|5541.7|5541.3|5536.3|0
1585697100000|2020-03-31 23:25:00|5544.3|5539.3|5547|5542|5548.2|5543.2|5543.1|5538.1|0
1585697400000|2020-03-31 23:30:00|5547.9|5542.9|5544.9|5539.9|5550.1|5545.1|5544.9|5539.9|0
1585697700000|2020-03-31 23:35:00|5544.5|5539.5|5551.5|5546.5|5551.5|5546.5|5544.4|5539.4|0
1585698000000|2020-03-31 23:40:00|5551.2|5546.2|5550.8|5545.8|5552.4|5547.4|5548.7|5543.7|0
1585698300000|2020-03-31 23:45:00|5551|5546|5556.6|5551.6|5558.4|5553.4|5551|5546|0
1585698600000|2020-03-31 23:50:00|5555.9|5550.9|5546.6|5541.6|5557|5552|5546.6|5541.6|0
1585698900000|2020-03-31 23:55:00|5546.2|5541.2|5534.5|5529.5|5546.6|5541.6|5534|5529|0
1585699200000|2020-04-01 00:00:00|5534|5529|5542.6|5538.6|5551.9|5547.9|5534|5529|156
1585699500000|2020-04-01 00:05:00|5541.9|5537.9|5539.6|5535.6|5542.9|5538.9|5536.9|5532.9|52
1585699800000|2020-04-01 00:10:00|5539.9|5535.9|5538.6|5534.6|5540.9|5536.9|5532.9|5528.9|36
1585700100000|2020-04-01 00:15:00|5540.9|5536.9|5542.6|5538.6|5553.6|5549.6|5540.6|5536.6|85
1585700400000|2020-04-01 00:20:00|5542.9|5538.9|5551.6|5547.6|5553.4|5549.4|5542.9|5538.9|34
1585700700000|2020-04-01 00:25:00|5551.4|5547.4|5554.4|5550.4|5554.4|5550.4|5549.1|5545.1|28
1585701000000|2020-04-01 00:30:00|5554.6|5550.6|5566.6|5562.6|5570.9|5566.9|5554.6|5550.6|65
1585701300000|2020-04-01 00:35:00|5566.4|5562.4|5566.6|5562.6|5567.9|5563.9|5561.9|5557.9|4
1585701600000|2020-04-01 00:40:00|5566.1|5562.1|5568.1|5564.1|5571.6|5567.6|5564.4|5560.4|11
1585701900000|2020-04-01 00:45:00|5569.9|5565.9|5577.6|5573.6|5577.9|5573.9|5565.6|5561.6|30
1585702200000|2020-04-01 00:50:00|5576.9|5572.9|5565.1|5561.1|5578.4|5574.4|5565.1|5561.1|14
1585702500000|2020-04-01 00:55:00|5565.4|5561.4|5568.9|5564.9|5569.6|5565.6|5565.4|5561.4|0
1585702800000|2020-04-01 01:00:00|5569.1|5565.1|5568.1|5564.1|5569.6|5565.6|5567.4|5563.4|4
1585703100000|2020-04-01 01:05:00|5567.9|5563.9|5571.4|5567.4|5573.1|5569.1|5566.1|5562.1|2
1585703400000|2020-04-01 01:10:00|5571.1|5567.1|5556.4|5552.4|5571.1|5567.1|5554.6|5550.6|2
1585703700000|2020-04-01 01:15:00|5556.1|5552.1|5543.9|5539.9|5556.1|5552.1|5540.1|5536.1|35
1585704000000|2020-04-01 01:20:00|5543.6|5539.6|5548.1|5544.1|5551.4|5547.4|5540.6|5536.6|18
1585704300000|2020-04-01 01:25:00|5548.4|5544.4|5551.6|5547.6|5557.6|5553.6|5548.4|5544.4|17
1585704600000|2020-04-01 01:30:00|5552.1|5548.1|5548.9|5544.9|5559.1|5555.1|5543.9|5539.9|49
1585704900000|2020-04-01 01:35:00|5549.1|5545.1|5548.6|5544.6|5555.1|5551.1|5547.6|5543.6|12
1585705200000|2020-04-01 01:40:00|5548.4|5544.4|5543.4|5539.4|5549.9|5545.9|5542.4|5538.4|30
1585705500000|2020-04-01 01:45:00|5543.6|5539.6|5558.4|5554.4|5559.4|5555.4|5543.4|5539.4|6
1585705800000|2020-04-01 01:50:00|5558.6|5554.6|5561.1|5557.1|5566.4|5562.4|5558.1|5554.1|31
1585706100000|2020-04-01 01:55:00|5560.6|5556.6|5566.1|5562.1|5566.1|5562.1|5557.1|5553.1|6
1585706400000|2020-04-01 02:00:00|5565.9|5561.9|5564.9|5560.9|5568.6|5564.6|5564.6|5560.6|10
1585706700000|2020-04-01 02:05:00|5565.1|5561.1|5564.6|5560.6|5567.9|5563.9|5564.4|5560.4|5
1585707000000|2020-04-01 02:10:00|5564.4|5560.4|5567.9|5563.9|5568.1|5564.1|5564.4|5560.4|20
1585707300000|2020-04-01 02:15:00|5568.1|5564.1|5573.6|5569.6|5574.6|5570.6|5567.9|5563.9|30
1585707600000|2020-04-01 02:20:00|5571.6|5567.6|5564.4|5560.4|5572.1|5568.1|5564.1|5560.1|10
1585707900000|2020-04-01 02:25:00|5564.6|5560.6|5561.9|5557.9|5569.9|5565.9|5561.6|5557.6|5
1585708200000|2020-04-01 02:30:00|5562.1|5558.1|5558.9|5554.9|5569.1|5565.1|5556.4|5552.4|22
1585708500000|2020-04-01 02:35:00|5558.6|5554.6|5556.6|5552.6|5558.6|5554.6|5554.6|5550.6|14
1585708800000|2020-04-01 02:40:00|5556.4|5552.4|5560.4|5556.4|5561.9|5557.9|5554.9|5550.9|4
1585709100000|2020-04-01 02:45:00|5560.6|5556.6|5565.1|5561.1|5565.1|5561.1|5560.6|5556.6|10
1585709400000|2020-04-01 02:50:00|5564.9|5560.9|5566.1|5562.1|5566.1|5562.1|5564.6|5560.6|2
1585709700000|2020-04-01 02:55:00|5565.9|5561.9|5561.1|5557.1|5565.9|5561.9|5561.1|5557.1|4
1585710000000|2020-04-01 03:00:00|5560.9|5556.9|5553.4|5549.4|5560.9|5556.9|5550.4|5546.4|7
1585710300000|2020-04-01 03:05:00|5552.9|5548.9|5551.9|5547.9|5553.1|5549.1|5551.9|5547.9|11
1585710600000|2020-04-01 03:10:00|5551.4|5547.4|5554.6|5550.6|5555.4|5551.4|5550.1|5546.1|20
1585710900000|2020-04-01 03:15:00|5554.9|5550.9|5549.9|5545.9|5555.6|5551.6|5549.9|5545.9|7
1585711200000|2020-04-01 03:20:00|5550.1|5546.1|5543.4|5539.4|5550.1|5546.1|5542.1|5538.1|31
1585711500000|2020-04-01 03:25:00|5543.1|5539.1|5544.1|5540.1|5544.9|5540.9|5542.6|5538.6|3
1585711800000|2020-04-01 03:30:00|5544.4|5540.4|5549.4|5545.4|5549.4|5545.4|5544.1|5540.1|3
1585712100000|2020-04-01 03:35:00|5549.6|5545.6|5546.4|5542.4|5550.4|5546.4|5546.4|5542.4|7
1585712400000|2020-04-01 03:40:00|5546.1|5542.1|5542.6|5538.6|5546.4|5542.4|5542.4|5538.4|6
1585712700000|2020-04-01 03:45:00|5542.4|5538.4|5543.1|5539.1|5544.9|5540.9|5542.4|5538.4|7
1585713000000|2020-04-01 03:50:00|5542.9|5538.9|5537.4|5533.4|5544.4|5540.4|5536.1|5532.1|13
1585713300000|2020-04-01 03:55:00|5537.1|5533.1|5524.9|5520.9|5537.1|5533.1|5523.6|5519.6|32
1585713600000|2020-04-01 04:00:00|5524.6|5520.6|5523.6|5519.6|5529.9|5525.9|5523.6|5519.6|3
1585713900000|2020-04-01 04:05:00|5522.4|5518.4|5520.1|5516.1|5522.4|5518.4|5519.4|5515.4|7
1585714200000|2020-04-01 04:10:00|5520.4|5516.4|5519.9|5515.9|5521.1|5517.1|5519.9|5515.9|0
1585714500000|2020-04-01 04:15:00|5520.1|5516.1|5521.1|5517.1|5522.1|5518.1|5520.1|5516.1|1
1585714800000|2020-04-01 04:20:00|5520.9|5516.9|5519.9|5515.9|5522.4|5518.4|5519.9|5515.9|2
1585715100000|2020-04-01 04:25:00|5519.6|5515.6|5515.1|5511.1|5519.6|5515.6|5511.1|5507.1|6
1585715400000|2020-04-01 04:30:00|5514.9|5510.9|5516.6|5512.6|5516.6|5512.6|5513.1|5509.1|1
1585715700000|2020-04-01 04:35:00|5516.4|5512.4|5517.6|5513.6|5519.1|5515.1|5516.4|5512.4|3
1585716000000|2020-04-01 04:40:00|5516.6|5512.6|5521.9|5517.9|5521.9|5517.9|5511.6|5507.6|15
1585716300000|2020-04-01 04:45:00|5521.1|5517.1|5518.6|5514.6|5521.9|5517.9|5518.4|5514.4|6
1585716600000|2020-04-01 04:50:00|5519.6|5515.6|5517.9|5513.9|5520.6|5516.6|5515.4|5511.4|28
1585716900000|2020-04-01 04:55:00|5514.9|5510.9|5519.9|5515.9|5521.1|5517.1|5514.9|5510.9|71
1585717200000|2020-04-01 05:00:00|5519.6|5515.6|5520.9|5516.9|5523.6|5519.6|5517.4|5513.4|99
1585717500000|2020-04-01 05:05:00|5522.1|5518.1|5512.4|5508.4|5528.1|5524.1|5512.4|5508.4|34
1585717800000|2020-04-01 05:10:00|5511.9|5507.9|5515.4|5511.4|5519.1|5515.1|5511.9|5507.9|33
1585718100000|2020-04-01 05:15:00|5514.6|5510.6|5519.6|5515.6|5519.6|5515.6|5512.1|5508.1|14
1585718400000|2020-04-01 05:20:00|5520.4|5516.4|5503.1|5499.1|5520.9|5516.9|5502.6|5498.6|23
1585718700000|2020-04-01 05:25:00|5502.9|5498.9|5501.4|5497.4|5507.4|5503.4|5498.6|5494.6|15
1585719000000|2020-04-01 05:30:00|5501.1|5497.1|5487.9|5483.9|5501.9|5497.9|5487.4|5483.4|37
1585719300000|2020-04-01 05:35:00|5487.4|5483.4|5464.4|5460.4|5488.9|5484.9|5463.9|5459.9|161
1585719600000|2020-04-01 05:40:00|5464.9|5460.9|5467.6|5463.6|5470.6|5466.6|5460.6|5456.6|34
1585719900000|2020-04-01 05:45:00|5468.1|5464.1|5446.4|5442.4|5474.9|5470.9|5446.1|5442.1|83
1585720200000|2020-04-01 05:50:00|5446.6|5442.6|5460.4|5456.4|5461.6|5457.6|5441.6|5437.6|59
1585720500000|2020-04-01 05:55:00|5460.6|5456.6|5485.9|5481.9|5487.9|5483.9|5460.4|5456.4|140
1585720800000|2020-04-01 06:00:00|5486.6|5482.6|5453.4|5450.4|5486.6|5482.9|5453.4|5450.4|293
1585721100000|2020-04-01 06:05:00|5453.6|5450.6|5428.9|5425.9|5454.9|5451.9|5428.9|5425.9|317
1585721400000|2020-04-01 06:10:00|5429.1|5426.1|5432.1|5429.1|5441.6|5438.6|5420.6|5417.6|198
1585721700000|2020-04-01 06:15:00|5432.4|5429.4|5421.1|5418.1|5437.9|5434.9|5421.1|5418.1|41
1585722000000|2020-04-01 06:20:00|5421.4|5418.4|5439.6|5436.6|5441.9|5438.9|5420.9|5417.9|189
1585722300000|2020-04-01 06:25:00|5440.6|5437.6|5460.1|5457.1|5467.4|5464.4|5438.9|5435.9|338
1585722600000|2020-04-01 06:30:00|5461.4|5458.4|5445.6|5442.6|5463.4|5460.4|5445.6|5442.6|225
1585722900000|2020-04-01 06:35:00|5445.9|5442.9|5439.4|5436.4|5456.9|5453.9|5438.4|5435.4|218
1585723200000|2020-04-01 06:40:00|5440.9|5437.9|5451.4|5448.4|5451.9|5448.9|5431.1|5428.1|56
1585723500000|2020-04-01 06:45:00|5449.1|5446.1|5453.6|5450.6|5460.1|5457.1|5444.6|5441.6|88
1585723800000|2020-04-01 06:50:00|5453.4|5450.4|5437.1|5434.1|5454.1|5451.1|5436.4|5433.4|124
1585724100000|2020-04-01 06:55:00|5437.4|5434.4|5456.6|5453.6|5457.9|5454.9|5432.1|5429.1|319
1585724400000|2020-04-01 07:00:00|5457.6|5454.6|5463.9|5461.9|5477.4|5475.4|5440.9|5438.9|2093
1585724700000|2020-04-01 07:05:00|5464.1|5462.1|5489.1|5487.1|5499.6|5497.6|5453.6|5451.6|1736
1585725000000|2020-04-01 07:10:00|5490.6|5488.6|5483.1|5481.1|5497.9|5495.9|5472.9|5470.9|1111
1585725300000|2020-04-01 07:15:00|5482.9|5480.9|5480.4|5478.4|5497.6|5495.6|5472.1|5470.1|1071
1585725600000|2020-04-01 07:20:00|5480.1|5478.1|5436.9|5434.9|5480.6|5478.6|5436.9|5434.9|921
1585725900000|2020-04-01 07:25:00|5437.1|5435.1|5442.4|5440.4|5450.9|5448.9|5431.1|5429.1|1104
1585726200000|2020-04-01 07:30:00|5440.6|5438.6|5418.9|5416.9|5451.1|5449.1|5414.1|5412.1|1580
1585726500000|2020-04-01 07:35:00|5418.6|5416.6|5434.1|5432.1|5446.4|5444.4|5411.9|5409.9|1434
1585726800000|2020-04-01 07:40:00|5435.1|5433.1|5450.9|5448.9|5456.4|5454.4|5432.6|5430.6|714
1585727100000|2020-04-01 07:45:00|5450.6|5448.6|5432.4|5430.4|5450.6|5448.6|5428.1|5426.1|806
1585727400000|2020-04-01 07:50:00|5432.6|5430.6|5460.4|5458.4|5462.9|5460.9|5431.9|5429.9|772
1585727700000|2020-04-01 07:55:00|5460.1|5458.1|5459.1|5457.1|5460.9|5458.9|5447.4|5445.4|502
1585728000000|2020-04-01 08:00:00|5458.9|5456.9|5449.9|5447.9|5466.9|5464.9|5445.4|5443.4|809
1585728300000|2020-04-01 08:05:00|5448.6|5446.6|5463.6|5461.6|5469.4|5467.4|5442.1|5440.1|860
1585728600000|2020-04-01 08:10:00|5463.4|5461.4|5469.1|5467.1|5481.9|5479.9|5460.1|5458.1|731
1585728900000|2020-04-01 08:15:00|5467.9|5465.9|5461.1|5459.1|5474.4|5472.4|5456.1|5454.1|654
1585729200000|2020-04-01 08:20:00|5461.4|5459.4|5459.9|5457.9|5461.6|5459.6|5448.1|5446.1|735
1585729500000|2020-04-01 08:25:00|5459.6|5457.6|5450.6|5448.6|5463.1|5461.1|5447.9|5445.9|539
1585729800000|2020-04-01 08:30:00|5449.6|5447.6|5450.1|5448.1|5453.6|5451.6|5442.1|5440.1|622
1585730100000|2020-04-01 08:35:00|5449.9|5447.9|5437.9|5435.9|5460.9|5458.9|5436.6|5434.6|554
1585730400000|2020-04-01 08:40:00|5437.6|5435.6|5436.9|5434.9|5438.4|5436.4|5428.1|5426.1|689
1585730700000|2020-04-01 08:45:00|5436.6|5434.6|5459.4|5457.4|5459.4|5457.4|5436.6|5434.6|589
1585731000000|2020-04-01 08:50:00|5459.1|5457.1|5440.6|5438.6|5459.1|5457.1|5440.6|5438.6|380
1585731300000|2020-04-01 08:55:00|5442.1|5440.1|5455.1|5453.1|5456.6|5454.6|5439.4|5437.4|436
1585731600000|2020-04-01 09:00:00|5455.4|5453.4|5459.1|5457.1|5464.9|5462.9|5453.6|5451.6|567
1585731900000|2020-04-01 09:05:00|5459.4|5457.4|5467.6|5465.6|5467.9|5465.9|5456.9|5454.9|573
1585732200000|2020-04-01 09:10:00|5467.9|5465.9|5461.6|5459.6|5474.9|5472.9|5460.1|5458.1|464
1585732500000|2020-04-01 09:15:00|5461.4|5459.4|5448.1|5446.1|5462.6|5460.6|5446.9|5444.9|327
1585732800000|2020-04-01 09:20:00|5447.9|5445.9|5456.9|5454.9|5457.4|5455.4|5437.9|5435.9|333
1585733100000|2020-04-01 09:25:00|5456.6|5454.6|5461.6|5459.6|5462.6|5460.6|5451.6|5449.6|393
1585733400000|2020-04-01 09:30:00|5461.9|5459.9|5466.4|5464.4|5467.1|5465.1|5456.1|5454.1|392
1585733700000|2020-04-01 09:35:00|5466.6|5464.6|5458.6|5456.6|5469.1|5467.1|5455.4|5453.4|384
1585734000000|2020-04-01 09:40:00|5458.9|5456.9|5471.1|5469.1|5472.1|5470.1|5455.4|5453.4|320
1585734300000|2020-04-01 09:45:00|5470.9|5468.9|5482.9|5480.9|5483.9|5481.9|5466.6|5464.6|1156
1585734600000|2020-04-01 09:50:00|5483.1|5481.1|5500.6|5498.6|5502.6|5500.6|5477.6|5475.6|1307
1585734900000|2020-04-01 09:55:00|5499.9|5497.9|5488.9|5486.9|5504.4|5502.4|5488.4|5486.4|759
1585735200000|2020-04-01 10:00:00|5489.6|5487.6|5493.9|5491.9|5495.4|5493.4|5489.1|5487.1|380
1585735500000|2020-04-01 10:05:00|5494.1|5492.1|5486.9|5484.9|5501.9|5499.9|5484.9|5482.9|1307
1585735800000|2020-04-01 10:10:00|5487.1|5485.1|5477.4|5475.4|5487.6|5485.6|5474.9|5472.9|410
1585736100000|2020-04-01 10:15:00|5477.1|5475.1|5484.1|5482.1|5484.6|5482.6|5473.6|5471.6|403
1585736400000|2020-04-01 10:20:00|5483.9|5481.9|5471.6|5469.6|5484.1|5482.1|5469.9|5467.9|614
1585736700000|2020-04-01 10:25:00|5471.1|5469.1|5474.9|5472.9|5479.9|5477.9|5469.4|5467.4|554
1585737000000|2020-04-01 10:30:00|5475.1|5473.1|5483.1|5481.1|5483.6|5481.6|5475.1|5473.1|608
1585737300000|2020-04-01 10:35:00|5483.4|5481.4|5488.9|5486.9|5490.6|5488.6|5483.4|5481.4|584
1585737600000|2020-04-01 10:40:00|5489.1|5487.1|5469.6|5467.6|5489.1|5487.1|5468.6|5466.6|842
1585737900000|2020-04-01 10:45:00|5469.1|5467.1|5476.1|5474.1|5479.9|5477.9|5468.4|5466.4|804
1585738200000|2020-04-01 10:50:00|5476.4|5474.4|5467.9|5465.9|5477.1|5475.1|5464.9|5462.9|926
1585738500000|2020-04-01 10:55:00|5468.1|5466.1|5482.9|5480.9|5483.1|5481.1|5463.4|5461.4|1116
1585738800000|2020-04-01 11:00:00|5483.1|5481.1|5466.6|5464.6|5486.9|5484.9|5461.6|5459.6|1255
1585739100000|2020-04-01 11:05:00|5466.4|5464.4|5465.9|5463.9|5476.4|5474.4|5464.1|5462.1|763
1585739400000|2020-04-01 11:10:00|5465.6|5463.6|5468.1|5466.1|5468.1|5466.1|5457.1|5455.1|632
1585739700000|2020-04-01 11:15:00|5468.4|5466.4|5471.6|5469.6|5474.1|5472.1|5465.1|5463.1|521
1585740000000|2020-04-01 11:20:00|5470.6|5468.6|5466.4|5464.4|5474.1|5472.1|5463.6|5461.6|650
1585740300000|2020-04-01 11:25:00|5466.6|5464.6|5472.1|5470.1|5472.4|5470.4|5462.6|5460.6|537
1585740600000|2020-04-01 11:30:00|5471.9|5469.9|5478.1|5476.1|5483.6|5481.6|5470.6|5468.6|582
1585740900000|2020-04-01 11:35:00|5478.4|5476.4|5483.4|5481.4|5485.1|5483.1|5474.1|5472.1|405
1585741200000|2020-04-01 11:40:00|5483.6|5481.6|5475.1|5473.1|5483.6|5481.6|5474.9|5472.9|398
1585741500000|2020-04-01 11:45:00|5474.9|5472.9|5468.6|5466.6|5476.6|5474.6|5466.1|5464.1|361
1585741800000|2020-04-01 11:50:00|5468.1|5466.1|5466.4|5464.4|5471.9|5469.9|5465.6|5463.6|520
1585742100000|2020-04-01 11:55:00|5466.1|5464.1|5464.9|5462.9|5470.9|5468.9|5463.6|5461.6|507
1585742400000|2020-04-01 12:00:00|5465.1|5463.1|5451.8|5449.8|5465.8|5463.8|5451.3|5449.3|606
1585742700000|2020-04-01 12:05:00|5451.3|5449.3|5457.5|5455.5|5458|5456|5446.3|5444.3|761
1585743000000|2020-04-01 12:10:00|5457.3|5455.3|5448|5446|5459|5457|5446|5444|661
1585743300000|2020-04-01 12:15:00|5448.3|5446.3|5463.8|5461.8|5464.5|5462.5|5448.3|5446.3|1761
1585743600000|2020-04-01 12:20:00|5463.5|5461.5|5457|5455|5468.8|5466.8|5455|5453|702
1585743900000|2020-04-01 12:25:00|5457.5|5455.5|5464|5462|5466.3|5464.3|5451.3|5449.3|732
1585744200000|2020-04-01 12:30:00|5462.8|5460.8|5459.3|5457.3|5467|5465|5456.8|5454.8|799
1585744500000|2020-04-01 12:35:00|5459.5|5457.5|5458.5|5456.5|5462.5|5460.5|5455|5453|867
1585744800000|2020-04-01 12:40:00|5458.3|5456.3|5462|5460|5464|5462|5457.3|5455.3|898
1585745100000|2020-04-01 12:45:00|5461.8|5459.8|5460.8|5458.8|5469|5467|5459.3|5457.3|900
1585745400000|2020-04-01 12:50:00|5461|5459|5469|5467|5471.5|5469.5|5461|5459|704
1585745700000|2020-04-01 12:55:00|5469.3|5467.3|5463|5461|5471.8|5469.8|5459.5|5457.5|847
1585746000000|2020-04-01 13:00:00|5464|5462|5460.5|5458.5|5466.8|5464.8|5460|5458|914
1585746300000|2020-04-01 13:05:00|5460.8|5458.8|5471|5469|5472|5470|5460.3|5458.3|701
1585746600000|2020-04-01 13:10:00|5471.3|5469.3|5469|5467|5471.5|5469.5|5463.5|5461.5|623
1585746900000|2020-04-01 13:15:00|5469.3|5467.3|5463|5461|5471.3|5469.3|5460|5458|639
1585747200000|2020-04-01 13:20:00|5462.5|5460.5|5454.8|5452.8|5462.8|5460.8|5454.5|5452.5|762
1585747500000|2020-04-01 13:25:00|5454.5|5452.5|5465.8|5463.8|5466.5|5464.5|5454|5452|888
1585747800000|2020-04-01 13:30:00|5466.5|5464.5|5469.8|5467.8|5469.8|5467.8|5453.5|5451.5|2029
1585748100000|2020-04-01 13:35:00|5469.3|5467.3|5490.3|5488.3|5497|5495|5463.5|5461.5|1964
1585748400000|2020-04-01 13:40:00|5489.3|5487.3|5495.3|5493.3|5502.3|5500.3|5484.5|5482.5|1887
1585748700000|2020-04-01 13:45:00|5495|5493|5491|5489|5499.3|5497.3|5482.5|5480.5|1304
1585749000000|2020-04-01 13:50:00|5490.8|5488.8|5489.8|5487.8|5499.5|5497.5|5488|5486|1116
1585749300000|2020-04-01 13:55:00|5490|5488|5480.3|5478.3|5490.8|5488.8|5477.5|5475.5|1062
1585749600000|2020-04-01 14:00:00|5481|5479|5463.5|5461.5|5487.5|5485.5|5463.5|5461.5|1529
1585749900000|2020-04-01 14:05:00|5463.3|5461.3|5485|5483|5486.5|5484.5|5460|5458|1124
1585750200000|2020-04-01 14:10:00|5484.8|5482.8|5472|5470|5486.5|5484.5|5469.5|5467.5|1414
1585750500000|2020-04-01 14:15:00|5471.8|5469.8|5484|5482|5495.5|5493.5|5471.5|5469.5|1241
1585750800000|2020-04-01 14:20:00|5483.5|5481.5|5484.5|5482.5|5496.5|5494.5|5482.5|5480.5|973
1585751100000|2020-04-01 14:25:00|5485.5|5483.5|5490|5488|5490.8|5488.8|5482.5|5480.5|855
1585751400000|2020-04-01 14:30:00|5490.5|5488.5|5513|5511|5513.3|5511.3|5485.5|5483.5|1060
1585751700000|2020-04-01 14:35:00|5513.5|5511.5|5504|5502|5518|5516|5504|5502|1372
1585752000000|2020-04-01 14:40:00|5503.8|5501.8|5506|5504|5514.5|5512.5|5501|5499|1066
1585752300000|2020-04-01 14:45:00|5506.3|5504.3|5503.7|5501.7|5509.5|5507.5|5500.7|5498.7|890
1585752600000|2020-04-01 14:50:00|5503.2|5501.2|5500.2|5498.2|5511|5509|5496.5|5494.5|903
1585752900000|2020-04-01 14:55:00|5500.5|5498.5|5482.5|5480.5|5500.5|5498.5|5481.2|5479.2|1457
1585753200000|2020-04-01 15:00:00|5481.2|5479.2|5501.7|5499.7|5503.2|5501.2|5479.5|5477.5|1872
1585753500000|2020-04-01 15:05:00|5502|5500|5509.5|5507.5|5512.7|5510.7|5498.5|5496.5|1359
1585753800000|2020-04-01 15:10:00|5509.7|5507.7|5503.2|5501.2|5514|5512|5499.2|5497.2|1278
1585754100000|2020-04-01 15:15:00|5502.2|5500.2|5493.5|5491.5|5504.5|5502.5|5491.2|5489.2|1664
1585754400000|2020-04-01 15:20:00|5493.2|5491.2|5463.2|5461.2|5495.5|5493.5|5462.7|5460.7|1406
1585754700000|2020-04-01 15:25:00|5462.7|5460.7|5432.2|5429.2|5468.2|5466.2|5426.2|5424.2|7089
1585755000000|2020-04-01 15:30:00|5422.5|5419.5|5449|5446|5454|5451|5416.8|5413.8|13764
1585755300000|2020-04-01 15:35:00|5450.5|5447.5|5449.3|5446.3|5462.5|5459.5|5447.3|5444.3|3198
1585755600000|2020-04-01 15:40:00|5449|5446|5428|5425|5449|5446|5425|5422|1569
1585755900000|2020-04-01 15:45:00|5427.5|5424.5|5432|5429|5433|5430|5424.8|5421.8|904
1585756200000|2020-04-01 15:50:00|5432.2|5429.2|5427.5|5424.5|5435|5432|5426.7|5423.7|425
1585756500000|2020-04-01 15:55:00|5427.2|5424.2|5430.7|5427.7|5438.2|5435.2|5427|5424|278
1585756800000|2020-04-01 16:00:00|5430.2|5427.2|5415.7|5412.7|5431.2|5428.2|5415.2|5412.2|525
1585757100000|2020-04-01 16:05:00|5415.5|5412.5|5415.7|5412.7|5423.7|5420.7|5414.7|5411.7|308
1585757400000|2020-04-01 16:10:00|5416|5413|5421.7|5418.7|5422.7|5419.7|5412.2|5409.2|396
1585757700000|2020-04-01 16:15:00|5421.5|5418.5|5406.7|5403.7|5424.2|5421.2|5406.5|5403.5|324
1585758000000|2020-04-01 16:20:00|5406.5|5403.5|5406.7|5403.7|5410|5407|5402.2|5399.2|305
1585758300000|2020-04-01 16:25:00|5407|5404|5394.7|5391.7|5410.7|5407.7|5393.5|5390.5|351
1585758600000|2020-04-01 16:30:00|5394.5|5391.5|5405.7|5402.7|5407.2|5404.2|5394.2|5391.2|455
1585758900000|2020-04-01 16:35:00|5406|5403|5396.2|5393.2|5406.5|5403.5|5393.2|5390.2|332
1585759200000|2020-04-01 16:40:00|5396.5|5393.5|5393.5|5390.5|5398.7|5395.7|5390.7|5387.7|243
1585759500000|2020-04-01 16:45:00|5393.7|5390.7|5378.2|5375.2|5395.5|5392.5|5378.2|5375.2|396
1585759800000|2020-04-01 16:50:00|5378.5|5375.5|5395|5392|5397.5|5394.5|5378.2|5375.2|281
1585760100000|2020-04-01 16:55:00|5395.2|5392.2|5394.5|5391.5|5401.5|5398.5|5393|5390|269
1585760400000|2020-04-01 17:00:00|5394.2|5391.2|5407.7|5404.7|5410.2|5407.2|5390.5|5387.5|246
1585760700000|2020-04-01 17:05:00|5408|5405|5399.7|5396.7|5409.5|5406.5|5398|5395|272
1585761000000|2020-04-01 17:10:00|5400|5397|5391.7|5388.7|5402.2|5399.2|5391.7|5388.7|230
1585761300000|2020-04-01 17:15:00|5391.5|5388.5|5398|5395|5399.2|5396.2|5387.2|5384.2|239
1585761600000|2020-04-01 17:20:00|5397.7|5394.7|5413.2|5410.2|5413.5|5410.5|5396.7|5393.7|174
1585761900000|2020-04-01 17:25:00|5413|5410|5414.7|5411.7|5417.7|5414.7|5405.2|5402.2|310
1585762200000|2020-04-01 17:30:00|5413.2|5410.2|5402.2|5399.2|5413.7|5410.7|5401.7|5398.7|226
1585762500000|2020-04-01 17:35:00|5402|5399|5411|5408|5411|5408|5401.5|5398.5|228
1585762800000|2020-04-01 17:40:00|5411.2|5408.2|5417.5|5414.5|5419.2|5416.2|5409.7|5406.7|140
1585763100000|2020-04-01 17:45:00|5417.2|5414.2|5418.5|5415.5|5422.2|5419.2|5408.2|5405.2|229
1585763400000|2020-04-01 17:50:00|5418.2|5415.2|5425.2|5422.2|5427|5424|5413.7|5410.7|199
1585763700000|2020-04-01 17:55:00|5425.5|5422.5|5429.7|5426.7|5432|5429|5425.5|5422.5|179
1585764000000|2020-04-01 18:00:00|5429.5|5426.5|5433.5|5430.5|5436.2|5433.2|5422.7|5419.7|173
1585764300000|2020-04-01 18:05:00|5434.2|5431.2|5431.7|5428.7|5440.2|5437.2|5431|5428|371
1585764600000|2020-04-01 18:10:00|5432.2|5429.2|5428.2|5425.2|5433.7|5430.7|5427.5|5424.5|275
1585764900000|2020-04-01 18:15:00|5427.2|5424.2|5422.2|5419.2|5430|5427|5419.7|5416.7|173
1585765200000|2020-04-01 18:20:00|5422.5|5419.5|5421|5418|5428.7|5425.7|5421|5418|243
1585765500000|2020-04-01 18:25:00|5421.2|5418.2|5423.5|5420.5|5430.7|5427.7|5421.2|5418.2|147
1585765800000|2020-04-01 18:30:00|5422.2|5419.2|5417|5414|5422.2|5419.2|5411.2|5408.2|139
1585766100000|2020-04-01 18:35:00|5416.2|5413.2|5428.2|5425.2|5429.7|5426.7|5414.2|5411.2|162
1585766400000|2020-04-01 18:40:00|5428|5425|5421.5|5418.5|5428|5425|5419.5|5416.5|191
1585766700000|2020-04-01 18:45:00|5421.7|5418.7|5424.7|5421.7|5429.2|5426.2|5421.5|5418.5|240
1585767000000|2020-04-01 18:50:00|5424.5|5421.5|5418|5415|5426.2|5423.2|5415.7|5412.7|182
1585767300000|2020-04-01 18:55:00|5418.2|5415.2|5411|5408|5418.7|5415.7|5408.2|5405.2|248
1585767600000|2020-04-01 19:00:00|5410.7|5407.7|5407.5|5404.5|5419.2|5416.2|5406.7|5403.7|194
1585767900000|2020-04-01 19:05:00|5407.2|5404.2|5400.5|5397.5|5413|5410|5399.7|5396.7|227
1585768200000|2020-04-01 19:10:00|5400.2|5397.2|5399.2|5396.2|5403.5|5400.5|5394.5|5391.5|249
1585768500000|2020-04-01 19:15:00|5399.5|5396.5|5402.5|5399.5|5402.5|5399.5|5397|5394|142
1585768800000|2020-04-01 19:20:00|5402.2|5399.2|5385.2|5382.2|5402.2|5399.2|5384.7|5381.7|148
1585769100000|2020-04-01 19:25:00|5385|5382|5382|5379|5387|5384|5379.7|5376.7|287
1585769400000|2020-04-01 19:30:00|5381.7|5378.7|5380.2|5377.2|5390.5|5387.5|5380.2|5377.2|240
1585769700000|2020-04-01 19:35:00|5380|5377|5362.2|5359.2|5380.7|5377.7|5359|5356|489
1585770000000|2020-04-01 19:40:00|5361|5358|5358.2|5355.2|5369|5366|5355.2|5352.2|574
1585770300000|2020-04-01 19:45:00|5360|5357|5377.5|5374.5|5385.5|5382.5|5359.7|5356.7|768
1585770600000|2020-04-01 19:50:00|5376.2|5373.2|5376.7|5373.7|5382.2|5379.2|5370|5367|824
1585770900000|2020-04-01 19:55:00|5377|5374|5359.4|5354.4|5381|5378|5355.2|5352.2|859
1585771200000|2020-04-01 20:00:00|5354.8|5349.8|5361|5356|5361|5356|5346.3|5341.3|0
1585771500000|2020-04-01 20:05:00|5359.6|5354.6|5342|5337|5361.7|5356.7|5341.4|5336.4|0
1585771800000|2020-04-01 20:10:00|5341.5|5336.5|5343.9|5338.9|5352.5|5347.5|5341.5|5336.5|0
1585772100000|2020-04-01 20:15:00|5344.1|5339.1|5341.4|5336.4|5344.6|5339.6|5341.4|5336.4|0
1585772400000|2020-04-01 20:20:00|5341.9|5336.9|5342.5|5337.5|5342.9|5337.9|5341.6|5336.6|0
1585772700000|2020-04-01 20:25:00|5342.6|5337.6|5346.3|5341.3|5346.6|5341.6|5342|5337|0
1585773000000|2020-04-01 20:30:00|5346.9|5341.9|5353.6|5348.6|5357.3|5352.3|5346.9|5341.9|0
1585773300000|2020-04-01 20:35:00|5353.1|5348.1|5364|5359|5364.8|5359.8|5352.7|5347.7|0
1585773600000|2020-04-01 20:40:00|5364.5|5359.5|5363.3|5358.3|5364.5|5359.5|5357.8|5352.8|0
1585773900000|2020-04-01 20:45:00|5362.9|5357.9|5366.1|5361.1|5367.3|5362.3|5362.9|5357.9|0
1585774200000|2020-04-01 20:50:00|5366.6|5361.6|5361.8|5356.8|5366.9|5361.9|5361.4|5356.4|0
1585774500000|2020-04-01 20:55:00|5362.3|5357.3|5363.6|5358.6|5365.7|5360.7|5361.3|5356.3|0
1585774800000|2020-04-01 21:00:00|5363.5|5358.5|5361.2|5356.2|5363.8|5358.8|5361.2|5356.2|0
1585775100000|2020-04-01 21:05:00|5361.3|5356.3|5361.3|5356.3|5361.6|5356.6|5360.5|5355.5|0
1585775400000|2020-04-01 21:10:00|5361.4|5356.4|5361.4|5356.4|5361.5|5356.5|5361.1|5356.1|0
1585775700000|2020-04-01 21:15:00|5361.2|5356.2|5363.2|5358.2|5363.2|5358.2|5360.8|5355.8|0
1585776000000|2020-04-01 21:20:00|5362.9|5357.9|5363.9|5358.9|5365.2|5360.2|5362.9|5357.9|0
1585776300000|2020-04-01 21:25:00|5363.3|5358.3|5362.5|5357.5|5363.7|5358.7|5361.9|5356.9|0
1585776600000|2020-04-01 21:30:00|5362.9|5357.9|5364.6|5359.6|5364.6|5359.6|5362.9|5357.9|0
1585776900000|2020-04-01 21:35:00|5364.9|5359.9|5361.9|5356.9|5364.9|5359.9|5361.9|5356.9|0
1585777200000|2020-04-01 21:40:00|5361.8|5356.8|5364.8|5359.8|5365.5|5360.5|5360.5|5355.5|0
1585777500000|2020-04-01 21:45:00|5365.1|5360.1|5365.1|5360.1|5366.3|5361.3|5365.1|5360.1|0
1585777800000|2020-04-01 21:50:00|5365|5360|5366|5361|5366.7|5361.7|5365|5360|0
1585778100000|2020-04-01 21:55:00|5366.1|5361.1|5366.8|5361.8|5367.2|5362.2|5364|5359|0
1585778400000|2020-04-01 22:00:00|5373.5|5368.5|5383.1|5378.1|5386.7|5381.7|5368.3|5363.3|0
1585778700000|2020-04-01 22:05:00|5383.4|5378.4|5387.5|5382.5|5387.6|5382.6|5379.7|5374.7|0
1585779000000|2020-04-01 22:10:00|5387|5382|5387.3|5382.3|5390.5|5385.5|5386.1|5381.1|0
1585779300000|2020-04-01 22:15:00|5387.6|5382.6|5391.9|5386.9|5392.1|5387.1|5387.1|5382.1|0
1585779600000|2020-04-01 22:20:00|5391.7|5386.7|5396.7|5391.7|5401.1|5396.1|5390.7|5385.7|0
1585779900000|2020-04-01 22:25:00|5396.2|5391.2|5381.2|5376.2|5396.7|5391.7|5380.9|5375.9|0
1585780200000|2020-04-01 22:30:00|5380.7|5375.7|5376.5|5371.5|5382.6|5377.6|5373.6|5368.6|0
1585780500000|2020-04-01 22:35:00|5376.1|5371.1|5379.7|5374.7|5381|5376|5374.6|5369.6|0
1585780800000|2020-04-01 22:40:00|5380.2|5375.2|5375.3|5370.3|5381.1|5376.1|5374.3|5369.3|0
1585781100000|2020-04-01 22:45:00|5375.1|5370.1|5381|5376|5381|5376|5375|5370|0
1585781400000|2020-04-01 22:50:00|5380.6|5375.6|5376.8|5371.8|5382.9|5377.9|5375.6|5370.6|0
1585781700000|2020-04-01 22:55:00|5377|5372|5365.2|5360.2|5378.4|5373.4|5364.2|5359.2|0
1585782000000|2020-04-01 23:00:00|5365|5360|5364.7|5359.7|5368.4|5363.4|5364.5|5359.5|0
1585782300000|2020-04-01 23:05:00|5364.9|5359.9|5358.8|5353.8|5366.3|5361.3|5357.8|5352.8|0
1585782600000|2020-04-01 23:10:00|5358.6|5353.6|5368.5|5363.5|5368.7|5363.7|5358.1|5353.1|0
1585782900000|2020-04-01 23:15:00|5368.3|5363.3|5372|5367|5373.6|5368.6|5368|5363|0
1585783200000|2020-04-01 23:20:00|5372.2|5367.2|5371|5366|5376|5371|5368.9|5363.9|0
1585783500000|2020-04-01 23:25:00|5371.4|5366.4|5375.9|5370.9|5378.4|5373.4|5371|5366|0
1585783800000|2020-04-01 23:30:00|5376.1|5371.1|5377.5|5372.5|5379.1|5374.1|5371.3|5366.3|0
1585784100000|2020-04-01 23:35:00|5377.2|5372.2|5379.6|5374.6|5380.6|5375.6|5376.2|5371.2|0
1585784400000|2020-04-01 23:40:00|5380.5|5375.5|5381.4|5376.4|5384.4|5379.4|5379.5|5374.5|0
1585784700000|2020-04-01 23:45:00|5382.3|5377.3|5382.6|5377.6|5386.9|5381.9|5381.9|5376.9|0
1585785000000|2020-04-01 23:50:00|5382.3|5377.3|5387.1|5382.1|5389.2|5384.2|5381.1|5376.1|0
1585785300000|2020-04-01 23:55:00|5386.9|5381.9|5392.6|5387.6|5392.6|5387.6|5384.8|5379.8|0
1585785600000|2020-04-02 00:00:00|5390.1|5385.1|5411.7|5407.7|5414.7|5410.7|5387.7|5382.7|221
1585785900000|2020-04-02 00:05:00|5412|5408|5394.7|5390.7|5412|5408|5394.7|5390.7|30
1585786200000|2020-04-02 00:10:00|5394.2|5390.2|5405.2|5401.2|5406.5|5402.5|5390.5|5386.5|19
1585786500000|2020-04-02 00:15:00|5405.5|5401.5|5407.2|5403.2|5409|5405|5398.2|5394.2|29
1585786800000|2020-04-02 00:20:00|5407|5403|5406.2|5402.2|5407|5403|5397.7|5393.7|8
1585787100000|2020-04-02 00:25:00|5406.7|5402.7|5397.5|5393.5|5410|5406|5397.5|5393.5|9
1585787400000|2020-04-02 00:30:00|5397|5393|5403.5|5399.5|5403.5|5399.5|5390|5386|20
1585787700000|2020-04-02 00:35:00|5403.2|5399.2|5404|5400|5408|5404|5402.2|5398.2|13
1585788000000|2020-04-02 00:40:00|5404.2|5400.2|5399|5395|5406.7|5402.7|5397|5393|8
1585788300000|2020-04-02 00:45:00|5399.7|5395.7|5398.7|5394.7|5407|5403|5396.7|5392.7|6
1585788600000|2020-04-02 00:50:00|5399|5395|5409.7|5405.7|5410.7|5406.7|5399|5395|3
1585788900000|2020-04-02 00:55:00|5410|5406|5402.7|5398.7|5410.7|5406.7|5398.2|5394.2|1
1585789200000|2020-04-02 01:00:00|5402.5|5398.5|5395.7|5391.7|5402.5|5398.5|5395.2|5391.2|0
1585789500000|2020-04-02 01:05:00|5395.5|5391.5|5383.5|5379.5|5397.5|5393.5|5383.2|5379.2|6
1585789800000|2020-04-02 01:10:00|5383.2|5379.2|5384.7|5380.7|5385|5381|5377.7|5373.7|6
1585790100000|2020-04-02 01:15:00|5385|5381|5390.5|5386.5|5390.5|5386.5|5381|5377|8
1585790400000|2020-04-02 01:20:00|5391.7|5387.7|5394|5390|5394|5390|5389.2|5385.2|0
1585790700000|2020-04-02 01:25:00|5393.7|5389.7|5392.2|5388.2|5394|5390|5391.7|5387.7|0
1585791000000|2020-04-02 01:30:00|5392.5|5388.5|5398.2|5394.2|5398.2|5394.2|5392.5|5388.5|2
1585791300000|2020-04-02 01:35:00|5399|5395|5403.5|5399.5|5404|5400|5399|5395|2
1585791600000|2020-04-02 01:40:00|5402.7|5398.7|5400.5|5396.5|5402.7|5398.7|5392|5388|5
1585791900000|2020-04-02 01:45:00|5400.7|5396.7|5405.5|5401.5|5405.7|5401.7|5400.7|5396.7|1
1585792200000|2020-04-02 01:50:00|5405.7|5401.7|5408.2|5404.2|5412.7|5408.7|5405.7|5401.7|6
1585792500000|2020-04-02 01:55:00|5408.5|5404.5|5396.2|5392.2|5408.5|5404.5|5396.2|5392.2|0
1585792800000|2020-04-02 02:00:00|5396.5|5392.5|5411.7|5407.7|5411.7|5407.7|5396.5|5392.5|6
1585793100000|2020-04-02 02:05:00|5411.5|5407.5|5417.5|5413.5|5419.2|5415.2|5411.5|5407.5|10
1585793400000|2020-04-02 02:10:00|5417.7|5413.7|5420.7|5416.7|5420.7|5416.7|5412.7|5408.7|20
1585793700000|2020-04-02 02:15:00|5421|5417|5423.5|5419.5|5425|5421|5419.7|5415.7|10
1585794000000|2020-04-02 02:20:00|5422.7|5418.7|5421.7|5417.7|5424.7|5420.7|5421.7|5417.7|0
1585794300000|2020-04-02 02:25:00|5421.5|5417.5|5419|5415|5421.7|5417.7|5418.2|5414.2|0
1585794600000|2020-04-02 02:30:00|5419.2|5415.2|5415.5|5411.5|5419.7|5415.7|5415.5|5411.5|1
1585794900000|2020-04-02 02:35:00|5415.2|5411.2|5419.2|5415.2|5419.2|5415.2|5414.7|5410.7|0
1585795200000|2020-04-02 02:40:00|5419.5|5415.5|5423|5419|5424|5420|5419.5|5415.5|1
1585795500000|2020-04-02 02:45:00|5423.2|5419.2|5423.5|5419.5|5424|5420|5423|5419|0
1585795800000|2020-04-02 02:50:00|5423.2|5419.2|5431.5|5427.5|5432.2|5428.2|5423.2|5419.2|16
1585796100000|2020-04-02 02:55:00|5431.2|5427.2|5433|5429|5434.7|5430.7|5430|5426|22
1585796400000|2020-04-02 03:00:00|5433.2|5429.2|5436.5|5432.5|5437.7|5433.7|5433.2|5429.2|19
1585796700000|2020-04-02 03:05:00|5436.2|5432.2|5434.5|5430.5|5436.2|5432.2|5433.5|5429.5|12
1585797000000|2020-04-02 03:10:00|5435.7|5431.7|5429.2|5425.2|5437.2|5433.2|5429.2|5425.2|17
1585797300000|2020-04-02 03:15:00|5429.5|5425.5|5439.7|5435.7|5439.7|5435.7|5429.5|5425.5|15
1585797600000|2020-04-02 03:20:00|5440|5436|5440.2|5436.2|5440.2|5436.2|5438.2|5434.2|10
1585797900000|2020-04-02 03:25:00|5440|5436|5438.5|5434.5|5441|5437|5437.2|5433.2|12
1585798200000|2020-04-02 03:30:00|5438.2|5434.2|5445.7|5441.7|5447|5443|5438.2|5434.2|19
1585798500000|2020-04-02 03:35:00|5445.5|5441.5|5444.7|5440.7|5445.7|5441.7|5442.7|5438.7|5
1585798800000|2020-04-02 03:40:00|5445|5441|5444.7|5440.7|5445|5441|5440.2|5436.2|26
1585799100000|2020-04-02 03:45:00|5445|5441|5443|5439|5447.5|5443.5|5443|5439|17
1585799400000|2020-04-02 03:50:00|5443.2|5439.2|5438.5|5434.5|5443.2|5439.2|5437|5433|1
1585799700000|2020-04-02 03:55:00|5437.5|5433.5|5435.7|5431.7|5442.2|5438.2|5434.7|5430.7|26
1585800000000|2020-04-02 04:00:00|5437.7|5433.7|5441|5437|5441.7|5437.7|5435.5|5431.5|34
1585800300000|2020-04-02 04:05:00|5440.7|5436.7|5436|5432|5441.2|5437.2|5434.7|5430.7|19
1585800600000|2020-04-02 04:10:00|5436.2|5432.2|5438.2|5434.2|5439.2|5435.2|5432.2|5428.2|55
1585800900000|2020-04-02 04:15:00|5438.5|5434.5|5440.7|5436.7|5441.7|5437.7|5438|5434|31
1585801200000|2020-04-02 04:20:00|5440.5|5436.5|5442.7|5438.7|5443.7|5439.7|5439.2|5435.2|11
1585801500000|2020-04-02 04:25:00|5442.5|5438.5|5430|5426|5442.5|5438.5|5429|5425|2
1585801800000|2020-04-02 04:30:00|5430.2|5426.2|5431.2|5427.2|5431.7|5427.7|5427.7|5423.7|4
1585802100000|2020-04-02 04:35:00|5431.7|5427.7|5432.7|5428.7|5436.5|5432.5|5431.2|5427.2|3
1585802400000|2020-04-02 04:40:00|5432.2|5428.2|5438.5|5434.5|5438.5|5434.5|5431.7|5427.7|8
1585802700000|2020-04-02 04:45:00|5438.2|5434.2|5445.7|5441.7|5446.5|5442.5|5437.5|5433.5|4
1585803000000|2020-04-02 04:50:00|5445.5|5441.5|5444.2|5440.2|5446|5442|5443.5|5439.5|2
1585803300000|2020-04-02 04:55:00|5444.5|5440.5|5432.5|5428.5|5444.5|5440.5|5428.7|5424.7|3
1585803600000|2020-04-02 05:00:00|5432.7|5428.7|5424.2|5420.2|5436.7|5432.7|5424|5420|42
1585803900000|2020-04-02 05:05:00|5424.7|5420.7|5422.2|5418.2|5426.7|5422.7|5416.7|5412.7|46
1585804200000|2020-04-02 05:10:00|5422|5418|5411|5407|5422|5418|5410.2|5406.2|7
1585804500000|2020-04-02 05:15:00|5411.2|5407.2|5416.7|5412.7|5417.5|5413.5|5411|5407|2
1585804800000|2020-04-02 05:20:00|5417.7|5413.7|5432.7|5428.7|5433.2|5429.2|5417.7|5413.7|4
1585805100000|2020-04-02 05:25:00|5432.5|5428.5|5426.2|5422.2|5434.2|5430.2|5425.5|5421.5|15
1585805400000|2020-04-02 05:30:00|5426.5|5422.5|5454.7|5450.7|5455.5|5451.5|5426.5|5422.5|117
1585805700000|2020-04-02 05:35:00|5454.2|5450.2|5442.7|5438.7|5457.2|5453.2|5441.7|5437.7|43
1585806000000|2020-04-02 05:40:00|5442.5|5438.5|5443|5439|5443|5439|5432.5|5428.5|52
1585806300000|2020-04-02 05:45:00|5442.7|5438.7|5438.7|5434.7|5442.7|5438.7|5438.7|5434.7|8
1585806600000|2020-04-02 05:50:00|5439|5435|5435|5431|5441.7|5437.7|5434.2|5430.2|3
1585806900000|2020-04-02 05:55:00|5434.7|5430.7|5438.2|5434.2|5440.7|5436.7|5430.7|5426.7|7
1585807200000|2020-04-02 06:00:00|5438|5434|5456.7|5453.7|5465.5|5462.5|5437.7|5434|110
1585807500000|2020-04-02 06:05:00|5456.5|5453.5|5469|5466|5478|5475|5452.7|5449.7|330
1585807800000|2020-04-02 06:10:00|5469.2|5466.2|5462|5459|5473|5470|5460|5457|217
1585808100000|2020-04-02 06:15:00|5461|5458|5462|5459|5462.7|5459.7|5455.5|5452.5|117
1585808400000|2020-04-02 06:20:00|5462.2|5459.2|5453|5450|5465.5|5462.5|5451.2|5448.2|134
1585808700000|2020-04-02 06:25:00|5452.7|5449.7|5452.2|5449.2|5461.2|5458.2|5451.7|5448.7|72
1585809000000|2020-04-02 06:30:00|5452.5|5449.5|5451.7|5448.7|5456.7|5453.7|5450|5447|138
1585809300000|2020-04-02 06:35:00|5451.5|5448.5|5463|5460|5464.7|5461.7|5448|5445|491
1585809600000|2020-04-02 06:40:00|5462.7|5459.7|5456.5|5453.5|5462.7|5459.7|5456.5|5453.5|89
1585809900000|2020-04-02 06:45:00|5456.7|5453.7|5469.7|5466.7|5469.7|5466.7|5456.7|5453.7|95
1585810200000|2020-04-02 06:50:00|5470|5467|5476|5473|5482.2|5479.2|5469.5|5466.5|350
1585810500000|2020-04-02 06:55:00|5475.7|5472.7|5488|5485|5491.2|5488.2|5475.7|5472.7|263
1585810800000|2020-04-02 07:00:00|5487.5|5485.5|5487.5|5485.5|5501.2|5499.2|5473.2|5471.2|2347
1585811100000|2020-04-02 07:05:00|5487.2|5485.2|5479.2|5477.2|5499.5|5497.5|5477.5|5475.5|1363
1585811400000|2020-04-02 07:10:00|5480.2|5478.2|5474.5|5472.5|5489.2|5487.2|5468.7|5466.7|1282
1585811700000|2020-04-02 07:15:00|5474.7|5472.7|5491.5|5489.5|5494|5492|5469|5467|1316
1585812000000|2020-04-02 07:20:00|5491.7|5489.7|5500|5498|5503.7|5501.7|5484.7|5482.7|1082
1585812300000|2020-04-02 07:25:00|5500.5|5498.5|5479.2|5477.2|5502.2|5500.2|5468|5466|1077
1585812600000|2020-04-02 07:30:00|5479|5477|5444.2|5442.2|5480|5478|5443.5|5441.5|1239
1585812900000|2020-04-02 07:35:00|5444|5442|5468.5|5466.5|5468.5|5466.5|5437.2|5435.2|945
1585813200000|2020-04-02 07:40:00|5468.2|5466.2|5469.5|5467.5|5473.5|5471.5|5460.2|5458.2|636
1585813500000|2020-04-02 07:45:00|5469.2|5467.2|5462.2|5460.2|5476|5474|5460.2|5458.2|544
1585813800000|2020-04-02 07:50:00|5462|5460|5474.5|5472.5|5474.5|5472.5|5451.5|5449.5|755
1585814100000|2020-04-02 07:55:00|5474.7|5472.7|5482.5|5480.5|5483|5481|5469.2|5467.2|578
1585814400000|2020-04-02 08:00:00|5482.7|5480.7|5486.2|5484.2|5491.2|5489.2|5478.7|5476.7|675
1585814700000|2020-04-02 08:05:00|5486.5|5484.5|5485.5|5483.5|5490.7|5488.7|5475.7|5473.7|812
1585815000000|2020-04-02 08:10:00|5485.2|5483.2|5482.2|5480.2|5488.2|5486.2|5477|5475|523
1585815300000|2020-04-02 08:15:00|5483.2|5481.2|5493|5491|5494.7|5492.7|5480.5|5478.5|912
1585815600000|2020-04-02 08:20:00|5492.7|5490.7|5488.2|5486.2|5502.7|5500.7|5486.7|5484.7|779
1585815900000|2020-04-02 08:25:00|5487.5|5485.5|5494.2|5492.2|5495.2|5493.2|5478.7|5476.7|562
1585816200000|2020-04-02 08:30:00|5494.7|5492.7|5497.7|5495.7|5497.7|5495.7|5481.7|5479.7|425
1585816500000|2020-04-02 08:35:00|5497.5|5495.5|5498.5|5496.5|5501.7|5499.7|5493.2|5491.2|647
1585816800000|2020-04-02 08:40:00|5498.7|5496.7|5494.2|5492.2|5502.5|5500.5|5486.2|5484.2|614
1585817100000|2020-04-02 08:45:00|5494|5492|5492.2|5490.2|5497|5495|5491.5|5489.5|534
1585817400000|2020-04-02 08:50:00|5492.5|5490.5|5491.2|5489.2|5500.2|5498.2|5490.7|5488.7|549
1585817700000|2020-04-02 08:55:00|5491.5|5489.5|5485.2|5483.2|5493|5491|5480.2|5478.2|652
1585818000000|2020-04-02 09:00:00|5485.5|5483.5|5491.7|5489.7|5493.7|5491.7|5482.7|5480.7|529
1585818300000|2020-04-02 09:05:00|5492|5490|5493.2|5491.2|5493.5|5491.5|5481.5|5479.5|497
1585818600000|2020-04-02 09:10:00|5493|5491|5488.2|5486.2|5493.2|5491.2|5485.2|5483.2|454
1585818900000|2020-04-02 09:15:00|5488.5|5486.5|5492.2|5490.2|5492.7|5490.7|5482.7|5480.7|501
1585819200000|2020-04-02 09:20:00|5492|5490|5482.5|5480.5|5492.2|5490.2|5482|5480|424
1585819500000|2020-04-02 09:25:00|5482.2|5480.2|5482.2|5480.2|5484.2|5482.2|5474.2|5472.2|449
1585819800000|2020-04-02 09:30:00|5482.5|5480.5|5478.5|5476.5|5487|5485|5478.5|5476.5|662
1585820100000|2020-04-02 09:35:00|5478.2|5476.2|5461.2|5459.2|5478.2|5476.2|5459.7|5457.7|675
1585820400000|2020-04-02 09:40:00|5461|5459|5468.5|5466.5|5468.5|5466.5|5458.5|5456.5|441
1585820700000|2020-04-02 09:45:00|5468.2|5466.2|5470.5|5468.5|5471.7|5469.7|5464.2|5462.2|536
1585821000000|2020-04-02 09:50:00|5470.2|5468.2|5470.7|5468.7|5471|5469|5464.2|5462.2|691
1585821300000|2020-04-02 09:55:00|5470.5|5468.5|5458.7|5456.7|5473.2|5471.2|5458.2|5456.2|498
1585821600000|2020-04-02 10:00:00|5459.2|5457.2|5456|5454|5461|5459|5450.7|5448.7|731
1585821900000|2020-04-02 10:05:00|5455.7|5453.7|5456.7|5454.7|5461.2|5459.2|5455|5453|450
1585822200000|2020-04-02 10:10:00|5457|5455|5465.7|5463.7|5469.7|5467.7|5457|5455|619
1585822500000|2020-04-02 10:15:00|5466|5464|5469.7|5467.7|5469.7|5467.7|5463|5461|595
1585822800000|2020-04-02 10:20:00|5469.5|5467.5|5473.2|5471.2|5475.2|5473.2|5467.2|5465.2|501
1585823100000|2020-04-02 10:25:00|5473|5471|5476|5474|5483.5|5481.5|5472.7|5470.7|668
1585823400000|2020-04-02 10:30:00|5476.2|5474.2|5481.2|5479.2|5483.7|5481.7|5475.5|5473.5|486
1585823700000|2020-04-02 10:35:00|5481.5|5479.5|5484.5|5482.5|5487|5485|5480.7|5478.7|442
1585824000000|2020-04-02 10:40:00|5484.7|5482.7|5495|5493|5497.7|5495.7|5484.2|5482.2|767
1585824300000|2020-04-02 10:45:00|5494.7|5492.7|5496.7|5494.7|5498.2|5496.2|5493.2|5491.2|659
1585824600000|2020-04-02 10:50:00|5497|5495|5491.5|5489.5|5497|5495|5490.2|5488.2|768
1585824900000|2020-04-02 10:55:00|5491.7|5489.7|5510.2|5508.2|5510.2|5508.2|5490.7|5488.7|803
1585825200000|2020-04-02 11:00:00|5509.7|5507.7|5494.2|5492.2|5510|5508|5494.2|5492.2|953
1585825500000|2020-04-02 11:05:00|5494.5|5492.5|5480.2|5478.2|5497.7|5495.7|5480.2|5478.2|518
1585825800000|2020-04-02 11:10:00|5479.2|5477.2|5480.5|5478.5|5487.2|5485.2|5476.2|5474.2|414
1585826100000|2020-04-02 11:15:00|5480.2|5478.2|5488|5486|5489.7|5487.7|5480.2|5478.2|303
1585826400000|2020-04-02 11:20:00|5488.2|5486.2|5492.5|5490.5|5493.2|5491.2|5486.7|5484.7|686
1585826700000|2020-04-02 11:25:00|5492.2|5490.2|5495|5493|5497|5495|5489.2|5487.2|278
1585827000000|2020-04-02 11:30:00|5494.7|5492.7|5492.2|5490.2|5495|5493|5483.5|5481.5|340
1585827300000|2020-04-02 11:35:00|5491.7|5489.7|5495.2|5493.2|5498.2|5496.2|5491.2|5489.2|390
1585827600000|2020-04-02 11:40:00|5495.9|5493.9|5486.4|5484.4|5497.2|5495.2|5484.7|5482.7|370
1585827900000|2020-04-02 11:45:00|5486.9|5484.9|5491.4|5489.4|5492.7|5490.7|5485.2|5483.2|411
1585828200000|2020-04-02 11:50:00|5491.7|5489.7|5489.4|5487.4|5497.4|5495.4|5489.2|5487.2|422
1585828500000|2020-04-02 11:55:00|5489.7|5487.7|5493.4|5491.4|5495.9|5493.9|5486.9|5484.9|526
1585828800000|2020-04-02 12:00:00|5493.2|5491.2|5496.2|5494.2|5499.2|5497.2|5489.4|5487.4|489
1585829100000|2020-04-02 12:05:00|5496.4|5494.4|5491.2|5489.2|5497.7|5495.7|5485.9|5483.9|664
1585829400000|2020-04-02 12:10:00|5490.9|5488.9|5497.4|5495.4|5499.2|5497.2|5490.2|5488.2|341
1585829700000|2020-04-02 12:15:00|5497.2|5495.2|5493.4|5491.4|5501.2|5499.2|5491.4|5489.4|380
1585830000000|2020-04-02 12:20:00|5493.7|5491.7|5482.9|5480.9|5494.9|5492.9|5482.7|5480.7|298
1585830300000|2020-04-02 12:25:00|5482.4|5480.4|5481.7|5479.7|5485.2|5483.2|5473.4|5471.4|610
1585830600000|2020-04-02 12:30:00|5480.7|5478.7|5466.9|5464.9|5482.9|5480.9|5466.9|5464.9|1298
1585830900000|2020-04-02 12:35:00|5466.7|5464.7|5454.4|5452.4|5467.2|5465.2|5445.4|5443.4|1356
1585831200000|2020-04-02 12:40:00|5453.7|5451.7|5456.4|5454.4|5458.9|5456.9|5436.9|5434.9|1460
1585831500000|2020-04-02 12:45:00|5456.2|5454.2|5461.9|5459.9|5463.9|5461.9|5454.2|5452.2|593
1585831800000|2020-04-02 12:50:00|5461.7|5459.7|5455.4|5453.4|5469.2|5467.2|5451.9|5449.9|748
1585832100000|2020-04-02 12:55:00|5455.9|5453.9|5457.9|5455.9|5466.4|5464.4|5455.9|5453.9|1085
1585832400000|2020-04-02 13:00:00|5459.4|5457.4|5453.4|5451.4|5468.4|5466.4|5450.9|5448.9|977
1585832700000|2020-04-02 13:05:00|5452.9|5450.9|5426.4|5424.4|5458.2|5456.2|5424.7|5422.7|1093
1585833000000|2020-04-02 13:10:00|5425.9|5423.9|5403.4|5401.4|5433.4|5431.4|5396.9|5394.9|3168
1585833300000|2020-04-02 13:15:00|5402.9|5400.9|5430.7|5428.7|5431.4|5429.4|5402.9|5400.9|1707
1585833600000|2020-04-02 13:20:00|5430.9|5428.9|5453.9|5451.9|5455.2|5453.2|5429.9|5427.9|1729
1585833900000|2020-04-02 13:25:00|5453.7|5451.7|5442.7|5440.7|5453.7|5451.7|5436.7|5434.7|1031
1585834200000|2020-04-02 13:30:00|5443.2|5441.2|5448.4|5446.4|5457.9|5455.9|5431.7|5429.7|2487
1585834500000|2020-04-02 13:35:00|5448.9|5446.9|5442.4|5440.4|5461.9|5459.9|5439.9|5437.9|1147
1585834800000|2020-04-02 13:40:00|5442.7|5440.7|5420.4|5418.4|5448.4|5446.4|5416.7|5414.7|897
1585835100000|2020-04-02 13:45:00|5420.7|5418.7|5410.4|5408.4|5424.9|5422.9|5404.2|5402.2|1029
1585835400000|2020-04-02 13:50:00|5410.2|5408.2|5413.9|5411.9|5429.4|5427.4|5408.4|5406.4|1462
1585835700000|2020-04-02 13:55:00|5413.7|5411.7|5442.7|5440.7|5444.4|5442.4|5413.2|5411.2|625
1585836000000|2020-04-02 14:00:00|5442.9|5440.9|5444.9|5442.9|5447.9|5445.9|5436.9|5434.9|1097
1585836300000|2020-04-02 14:05:00|5444.4|5442.4|5456.9|5454.9|5457.9|5455.9|5433.7|5431.7|698
1585836600000|2020-04-02 14:10:00|5457.2|5455.2|5459|5457|5464.4|5462.4|5449.2|5447.2|1025
1585836900000|2020-04-02 14:15:00|5458.7|5456.7|5457|5455|5459.7|5457.7|5445.5|5443.5|542
1585837200000|2020-04-02 14:20:00|5457.5|5455.5|5450.7|5448.7|5461.5|5459.5|5447|5445|1153
1585837500000|2020-04-02 14:25:00|5450.5|5448.5|5471.2|5469.2|5473.5|5471.5|5449.5|5447.5|1145
1585837800000|2020-04-02 14:30:00|5471|5469|5508|5506|5508.7|5506.7|5468.2|5466.2|2414
1585838100000|2020-04-02 14:35:00|5507.7|5505.7|5554.2|5552.2|5554.5|5552.5|5507.7|5505.7|3944
1585838400000|2020-04-02 14:40:00|5554|5552|5537.5|5535.5|5558|5556|5526|5524|2486
1585838700000|2020-04-02 14:45:00|5537.7|5535.7|5522.7|5520.7|5547.2|5545.2|5515.5|5513.5|1909
1585839000000|2020-04-02 14:50:00|5523|5521|5509.5|5507.5|5529.5|5527.5|5503.5|5501.5|1902
1585839300000|2020-04-02 14:55:00|5509.7|5507.7|5528.2|5526.2|5533.5|5531.5|5509.7|5507.7|1661
1585839600000|2020-04-02 15:00:00|5528.5|5526.5|5519.7|5517.7|5533.2|5531.2|5513.2|5511.2|1719
1585839900000|2020-04-02 15:05:00|5520|5518|5490.5|5488.5|5524.2|5522.2|5489.5|5487.5|1717
1585840200000|2020-04-02 15:10:00|5490.7|5488.7|5484.7|5482.7|5493.2|5491.2|5479.7|5477.7|1722
1585840500000|2020-04-02 15:15:00|5485.5|5483.5|5483.2|5481.2|5493.2|5491.2|5481.5|5479.5|2518
1585840800000|2020-04-02 15:20:00|5483.5|5481.5|5471.2|5469.2|5496.2|5494.2|5469.5|5467.5|1449
1585841100000|2020-04-02 15:25:00|5471.5|5469.5|5472.2|5469.2|5478.7|5476.2|5455.2|5453.2|4271
1585841400000|2020-04-02 15:30:00|5470.5|5467.5|5484.7|5481.7|5508.5|5505.5|5464|5461|10684
1585841700000|2020-04-02 15:35:00|5484.5|5481.5|5476.5|5473.5|5489.2|5486.2|5468.2|5465.2|3120
1585842000000|2020-04-02 15:40:00|5476.7|5473.7|5486.7|5483.7|5487.5|5484.5|5472.5|5469.5|996
1585842300000|2020-04-02 15:45:00|5487.5|5484.5|5503|5500|5503|5500|5480.5|5477.5|794
1585842600000|2020-04-02 15:50:00|5504.7|5501.7|5497.5|5494.5|5504.7|5501.7|5493.5|5490.5|349
1585842900000|2020-04-02 15:55:00|5497.2|5494.2|5497.2|5494.2|5506|5503|5492.2|5489.2|197
1585843200000|2020-04-02 16:00:00|5497.5|5494.5|5504.5|5501.5|5507.2|5504.2|5491.2|5488.2|405
1585843500000|2020-04-02 16:05:00|5504.2|5501.2|5500.7|5497.7|5508.7|5505.7|5497.5|5494.5|470
1585843800000|2020-04-02 16:10:00|5501|5498|5510.7|5507.7|5514|5511|5498.5|5495.5|434
1585844100000|2020-04-02 16:15:00|5510|5507|5501.7|5498.7|5510.5|5507.5|5499|5496|172
1585844400000|2020-04-02 16:20:00|5501.2|5498.2|5498.5|5495.5|5507|5504|5496.5|5493.5|390
1585844700000|2020-04-02 16:25:00|5498.7|5495.7|5494.2|5491.2|5508.2|5505.2|5492.7|5489.7|256
1585845000000|2020-04-02 16:30:00|5494|5491|5485.7|5482.7|5497.7|5494.7|5485.7|5482.7|248
1585845300000|2020-04-02 16:35:00|5486.7|5483.7|5490|5487|5494.2|5491.2|5484.7|5481.7|215
1585845600000|2020-04-02 16:40:00|5490.2|5487.2|5497.5|5494.5|5498.7|5495.7|5485.7|5482.7|183
1585845900000|2020-04-02 16:45:00|5497.7|5494.7|5506.2|5503.2|5506.7|5503.7|5491.5|5488.5|319
1585846200000|2020-04-02 16:50:00|5506.5|5503.5|5505.2|5502.2|5508.2|5505.2|5501.7|5498.7|235
1585846500000|2020-04-02 16:55:00|5505|5502|5495.7|5492.7|5505|5502|5493.2|5490.2|168
1585846800000|2020-04-02 17:00:00|5496.2|5493.2|5493.7|5490.7|5505.7|5502.7|5491|5488|179
1585847100000|2020-04-02 17:05:00|5493.5|5490.5|5478.2|5475.2|5494|5491|5478.2|5475.2|222
1585847400000|2020-04-02 17:10:00|5476.7|5473.7|5471|5468|5478.7|5475.7|5466.7|5463.7|278
1585847700000|2020-04-02 17:15:00|5471.2|5468.2|5456.7|5453.7|5475|5472|5456.7|5453.7|310
1585848000000|2020-04-02 17:20:00|5455.7|5452.7|5461.7|5458.7|5467.7|5464.7|5453.7|5450.7|295
1585848300000|2020-04-02 17:25:00|5462|5459|5450.7|5447.7|5463.2|5460.2|5446.7|5443.7|410
1585848600000|2020-04-02 17:30:00|5450.2|5447.2|5449.7|5446.7|5452|5449|5443.2|5440.2|181
1585848900000|2020-04-02 17:35:00|5449|5446|5449.7|5446.7|5457.2|5454.2|5446.5|5443.5|134
1585849200000|2020-04-02 17:40:00|5450|5447|5460.5|5457.5|5462.2|5459.2|5449.2|5446.2|222
1585849500000|2020-04-02 17:45:00|5459.5|5456.5|5454.5|5451.5|5461.7|5458.7|5452.7|5449.7|245
1585849800000|2020-04-02 17:50:00|5454.7|5451.7|5460.7|5457.7|5463.7|5460.7|5451.2|5448.2|198
1585850100000|2020-04-02 17:55:00|5460.5|5457.5|5448.5|5445.5|5460.5|5457.5|5445|5442|131
1585850400000|2020-04-02 18:00:00|5448.2|5445.2|5435.5|5432.5|5448.5|5445.5|5429.7|5426.7|393
1585850700000|2020-04-02 18:05:00|5435.7|5432.7|5423.5|5420.5|5435.7|5432.7|5423.2|5420.2|166
1585851000000|2020-04-02 18:10:00|5423.2|5420.2|5438.7|5435.7|5438.7|5435.7|5419.7|5416.7|171
1585851300000|2020-04-02 18:15:00|5438.5|5435.5|5418.7|5415.7|5441.2|5438.2|5418.7|5415.7|136
1585851600000|2020-04-02 18:20:00|5418.5|5415.5|5424.7|5421.7|5429.5|5426.5|5416.5|5413.5|128
1585851900000|2020-04-02 18:25:00|5424.5|5421.5|5439|5436|5442|5439|5422.7|5419.7|184
1585852200000|2020-04-02 18:30:00|5438.5|5435.5|5435.5|5432.5|5444.5|5441.5|5429|5426|154
1585852500000|2020-04-02 18:35:00|5435.7|5432.7|5450.7|5447.7|5451.2|5448.2|5435|5432|352
1585852800000|2020-04-02 18:40:00|5449.7|5446.7|5435|5432|5451.2|5448.2|5435|5432|153
1585853100000|2020-04-02 18:45:00|5435.2|5432.2|5436.7|5433.7|5444.5|5441.5|5430|5427|68
1585853400000|2020-04-02 18:50:00|5436|5433|5450.2|5447.2|5455.2|5452.2|5433.5|5430.5|187
1585853700000|2020-04-02 18:55:00|5450|5447|5460.5|5457.5|5461.2|5458.2|5447|5444|184
1585854000000|2020-04-02 19:00:00|5460.7|5457.7|5456.5|5453.5|5468|5465|5452|5449|214
1585854300000|2020-04-02 19:05:00|5456.7|5453.7|5460.5|5457.5|5462|5459|5446.7|5443.7|75
1585854600000|2020-04-02 19:10:00|5460.7|5457.7|5450.7|5447.7|5462|5459|5446.7|5443.7|125
1585854900000|2020-04-02 19:15:00|5450.5|5447.5|5463|5460|5463.7|5460.7|5449|5446|216
1585855200000|2020-04-02 19:20:00|5462.2|5459.2|5468.7|5465.7|5470.7|5467.7|5459.2|5456.2|208
1585855500000|2020-04-02 19:25:00|5469|5466|5465|5462|5471|5468|5459|5456|194
1585855800000|2020-04-02 19:30:00|5464.5|5461.5|5453.5|5450.5|5468.7|5465.7|5450|5447|266
1585856100000|2020-04-02 19:35:00|5454.2|5451.2|5450.5|5447.5|5457.7|5454.7|5446|5443|155
1585856400000|2020-04-02 19:40:00|5450.2|5447.2|5482.7|5479.7|5483.2|5480.2|5450|5447|661
1585856700000|2020-04-02 19:45:00|5482|5479|5478.5|5475.5|5489.2|5486.2|5470.5|5467.5|612
1585857000000|2020-04-02 19:50:00|5478.7|5475.7|5502|5499|5506.7|5503.7|5478.7|5475.7|855
1585857300000|2020-04-02 19:55:00|5502.2|5499.2|5491.7|5486.7|5512.5|5509.5|5489.2|5486.2|799
1585857600000|2020-04-02 20:00:00|5492.2|5487.2|5493|5488|5510.6|5505.6|5490.1|5485.1|0
1585857900000|2020-04-02 20:05:00|5492.5|5487.5|5498.6|5493.6|5500.5|5495.5|5492.1|5487.1|0
1585858200000|2020-04-02 20:10:00|5499.1|5494.1|5494.4|5489.4|5499.8|5494.8|5490.8|5485.8|0
1585858500000|2020-04-02 20:15:00|5494.8|5489.8|5494.9|5489.9|5496.9|5491.9|5494.5|5489.5|0
1585858800000|2020-04-02 20:20:00|5494.8|5489.8|5492.9|5487.9|5494.8|5489.8|5492.1|5487.1|0
1585859100000|2020-04-02 20:25:00|5492.8|5487.8|5498.1|5493.1|5498.4|5493.4|5492.8|5487.8|0
1585859400000|2020-04-02 20:30:00|5497.8|5492.8|5506.3|5501.3|5507.3|5502.3|5497.8|5492.8|0
1585859700000|2020-04-02 20:35:00|5506.8|5501.8|5506.6|5501.6|5508.2|5503.2|5505.8|5500.8|0
1585860000000|2020-04-02 20:40:00|5506.2|5501.2|5495.8|5490.8|5507.1|5502.1|5494|5489|0
1585860300000|2020-04-02 20:45:00|5496.3|5491.3|5502|5497|5503.3|5498.3|5492.1|5487.1|0
1585860600000|2020-04-02 20:50:00|5502.5|5497.5|5498|5493|5503.4|5498.4|5495.9|5490.9|0
1585860900000|2020-04-02 20:55:00|5498.5|5493.5|5494.3|5489.3|5500.7|5495.7|5493.2|5488.2|0
1585861200000|2020-04-02 21:00:00|5494.6|5489.6|5493.8|5488.8|5496.2|5491.2|5492.5|5487.5|0
1585861500000|2020-04-02 21:05:00|5494|5489|5492.5|5487.5|5494.4|5489.4|5492.5|5487.5|0
1585861800000|2020-04-02 21:10:00|5492.8|5487.8|5493.6|5488.6|5494.5|5489.5|5492.1|5487.1|0
1585862100000|2020-04-02 21:15:00|5493.4|5488.4|5493.1|5488.1|5494|5489|5492.8|5487.8|0
1585862400000|2020-04-02 21:20:00|5493.2|5488.2|5492.5|5487.5|5494.2|5489.2|5492.5|5487.5|0
1585862700000|2020-04-02 21:25:00|5493|5488|5490|5485|5493.5|5488.5|5490|5485|0
1585863000000|2020-04-02 21:30:00|5490.2|5485.2|5492.4|5487.4|5492.4|5487.4|5488.4|5483.4|0
1585863300000|2020-04-02 21:35:00|5492.1|5487.1|5492.7|5487.7|5492.7|5487.7|5491.9|5486.9|0
1585863600000|2020-04-02 21:40:00|5492.8|5487.8|5492.5|5487.5|5492.8|5487.8|5492.1|5487.1|0
1585863900000|2020-04-02 21:45:00|5493|5488|5495.2|5490.2|5495.2|5490.2|5493|5488|0
1585864200000|2020-04-02 21:50:00|5495.3|5490.3|5494.9|5489.9|5495.6|5490.6|5494.7|5489.7|0
1585864500000|2020-04-02 21:55:00|5494.5|5489.5|5495.1|5490.1|5495.4|5490.4|5494.2|5489.2|0
1585864800000|2020-04-02 22:00:00|5494|5489|5486.1|5481.1|5494.1|5489.1|5479.1|5474.1|0
1585865100000|2020-04-02 22:05:00|5486.4|5481.4|5493.3|5488.3|5495.1|5490.1|5485.9|5480.9|0
1585865400000|2020-04-02 22:10:00|5494.7|5489.7|5499.3|5494.3|5505.2|5500.2|5494.7|5489.7|0
1585865700000|2020-04-02 22:15:00|5500|5495|5502.6|5497.6|5504|5499|5497.5|5492.5|0
1585866000000|2020-04-02 22:20:00|5502.5|5497.5|5503.2|5498.2|5510|5505|5501.8|5496.8|0
1585866300000|2020-04-02 22:25:00|5502.8|5497.8|5503.3|5498.3|5505.9|5500.9|5501.4|5496.4|0
1585866600000|2020-04-02 22:30:00|5503.1|5498.1|5498.4|5493.4|5504|5499|5498.4|5493.4|0
1585866900000|2020-04-02 22:35:00|5498.8|5493.8|5494.6|5489.6|5500.1|5495.1|5492.8|5487.8|0
1585867200000|2020-04-02 22:40:00|5494.8|5489.8|5486.8|5481.8|5495.6|5490.6|5486.8|5481.8|0
1585867500000|2020-04-02 22:45:00|5487.2|5482.2|5492.5|5487.5|5493.2|5488.2|5487.2|5482.2|0
1585867800000|2020-04-02 22:50:00|5493|5488|5494.5|5489.5|5495|5490|5492|5487|0
1585868100000|2020-04-02 22:55:00|5494.3|5489.3|5498.3|5493.3|5499.6|5494.6|5492.9|5487.9|0
1585868400000|2020-04-02 23:00:00|5498.5|5493.5|5497.9|5492.9|5502.5|5497.5|5495.3|5490.3|0
1585868700000|2020-04-02 23:05:00|5498.1|5493.1|5494.4|5489.4|5501.1|5496.1|5494.4|5489.4|0
1585869000000|2020-04-02 23:10:00|5494.6|5489.6|5489.3|5484.3|5495.3|5490.3|5486.1|5481.1|0
1585869300000|2020-04-02 23:15:00|5488.9|5483.9|5492.4|5487.4|5492.4|5487.4|5488.6|5483.6|0
1585869600000|2020-04-02 23:20:00|5492.9|5487.9|5489.7|5484.7|5493.3|5488.3|5489.7|5484.7|0
1585869900000|2020-04-02 23:25:00|5489.2|5484.2|5489.5|5484.5|5491.5|5486.5|5488.8|5483.8|0
1585870200000|2020-04-02 23:30:00|5489.7|5484.7|5482.5|5477.5|5490.2|5485.2|5481.8|5476.8|0
1585870500000|2020-04-02 23:35:00|5482.3|5477.3|5474.1|5469.1|5487.3|5482.3|5473.5|5468.5|0
1585870800000|2020-04-02 23:40:00|5474.3|5469.3|5463.3|5458.3|5477.6|5472.6|5462|5457|0
1585871100000|2020-04-02 23:45:00|5462.9|5457.9|5466.4|5461.4|5471.2|5466.2|5462.9|5457.9|0
1585871400000|2020-04-02 23:50:00|5466.6|5461.6|5465.7|5460.7|5470.1|5465.1|5465|5460|0
1585871700000|2020-04-02 23:55:00|5465|5460|5472.1|5467.1|5473|5468|5464.8|5459.8|0
1585872000000|2020-04-03 00:00:00|5470.7|5465.7|5484|5480|5490|5486|5465.8|5460.8|33
1585872300000|2020-04-03 00:05:00|5482.7|5478.7|5474.2|5470.2|5483.2|5479.2|5472.7|5468.7|3
1585872600000|2020-04-03 00:10:00|5472.2|5468.2|5471.5|5467.5|5475.5|5471.5|5471|5467|3
1585872900000|2020-04-03 00:15:00|5471.2|5467.2|5462|5458|5476|5472|5458.5|5454.5|20
1585873200000|2020-04-03 00:20:00|5461.5|5457.5|5466.2|5462.2|5466.2|5462.2|5460.2|5456.2|1
1585873500000|2020-04-03 00:25:00|5466|5462|5468.5|5464.5|5470.7|5466.7|5465|5461|0
1585873800000|2020-04-03 00:30:00|5468.7|5464.7|5463.5|5459.5|5469.2|5465.2|5461.7|5457.7|9
1585874100000|2020-04-03 00:35:00|5464|5460|5465.5|5461.5|5469.7|5465.7|5463.5|5459.5|9
1585874400000|2020-04-03 00:40:00|5464.7|5460.7|5461|5457|5466.5|5462.5|5459.7|5455.7|0
1585874700000|2020-04-03 00:45:00|5460.7|5456.7|5455.5|5451.5|5460.7|5456.7|5453|5449|14
1585875000000|2020-04-03 00:50:00|5455.7|5451.7|5454.2|5450.2|5458|5454|5453.7|5449.7|1
1585875300000|2020-04-03 00:55:00|5454|5450|5458|5454|5459|5455|5453.7|5449.7|2
1585875600000|2020-04-03 01:00:00|5457.7|5453.7|5454.2|5450.2|5459.2|5455.2|5450.7|5446.7|3
1585875900000|2020-04-03 01:05:00|5454|5450|5455.5|5451.5|5457|5453|5451.7|5447.7|6
1585876200000|2020-04-03 01:10:00|5455.7|5451.7|5460.2|5456.2|5460.5|5456.5|5455.2|5451.2|0
1585876500000|2020-04-03 01:15:00|5460|5456|5457.5|5453.5|5460|5456|5457.5|5453.5|0
1585876800000|2020-04-03 01:20:00|5457.7|5453.7|5457.7|5453.7|5458|5454|5457.5|5453.5|1
1585877100000|2020-04-03 01:25:00|5458|5454|5461|5457|5465|5461|5458|5454|4
1585877400000|2020-04-03 01:30:00|5461.5|5457.5|5469|5465|5469|5465|5461.2|5457.2|3
1585877700000|2020-04-03 01:35:00|5468.7|5464.7|5475.5|5471.5|5475.5|5471.5|5468.7|5464.7|1
1585878000000|2020-04-03 01:40:00|5475.7|5471.7|5469.7|5465.7|5475.7|5471.7|5467.2|5463.2|13
1585878300000|2020-04-03 01:45:00|5470|5466|5472|5468|5473|5469|5470|5466|1
1585878600000|2020-04-03 01:50:00|5471.7|5467.7|5475.7|5471.7|5477.2|5473.2|5471.5|5467.5|6
1585878900000|2020-04-03 01:55:00|5476|5472|5476.5|5472.5|5477|5473|5469.7|5465.7|1
1585879200000|2020-04-03 02:00:00|5477|5473|5474.7|5470.7|5477.2|5473.2|5474.7|5470.7|0
1585879500000|2020-04-03 02:05:00|5474.2|5470.2|5469.2|5465.2|5474.2|5470.2|5465.2|5461.2|8
1585879800000|2020-04-03 02:10:00|5470.7|5466.7|5463.7|5459.7|5470.7|5466.7|5463.2|5459.2|7
1585880100000|2020-04-03 02:15:00|5468|5464|5458.5|5454.5|5468.7|5464.7|5458.5|5454.5|7
1585880400000|2020-04-03 02:20:00|5456.5|5452.5|5458|5454|5458.7|5454.7|5451.7|5447.7|21
1585880700000|2020-04-03 02:25:00|5457.5|5453.5|5457.7|5453.7|5462.2|5458.2|5456.2|5452.2|10
1585881000000|2020-04-03 02:30:00|5457.5|5453.5|5456.5|5452.5|5457.5|5453.5|5453.7|5449.7|1
1585881300000|2020-04-03 02:35:00|5456.2|5452.2|5456.7|5452.7|5458.7|5454.7|5454.2|5450.2|2
1585881600000|2020-04-03 02:40:00|5457|5453|5457|5453|5457.5|5453.5|5456.5|5452.5|0
1585881900000|2020-04-03 02:45:00|5457.2|5453.2|5453.5|5449.5|5458.7|5454.7|5452|5448|20
1585882200000|2020-04-03 02:50:00|5453.7|5449.7|5454|5450|5455|5451|5451|5447|2
1585882500000|2020-04-03 02:55:00|5454.2|5450.2|5456.2|5452.2|5457.7|5453.7|5454.2|5450.2|2
1585882800000|2020-04-03 03:00:00|5456|5452|5456|5452|5458.2|5454.2|5455.7|5451.7|7
1585883100000|2020-04-03 03:05:00|5455.7|5451.7|5455.2|5451.2|5456.7|5452.7|5455.2|5451.2|3
1585883400000|2020-04-03 03:10:00|5454.2|5450.2|5449.7|5445.7|5454.7|5450.7|5449.2|5445.2|22
1585883700000|2020-04-03 03:15:00|5450|5446|5449|5445|5450|5446|5449|5445|0
1585884000000|2020-04-03 03:20:00|5448|5444|5444.7|5440.7|5448|5444|5442.7|5438.7|15
1585884300000|2020-04-03 03:25:00|5444.5|5440.5|5447|5443|5447|5443|5443.5|5439.5|0
1585884600000|2020-04-03 03:30:00|5446.5|5442.5|5439.5|5435.5|5446.5|5442.5|5438.7|5434.7|13
1585884900000|2020-04-03 03:35:00|5440.7|5436.7|5443|5439|5443.7|5439.7|5439.5|5435.5|2
1585885200000|2020-04-03 03:40:00|5443.2|5439.2|5440.7|5436.7|5443.7|5439.7|5440.7|5436.7|1
1585885500000|2020-04-03 03:45:00|5438.7|5434.7|5440.5|5436.5|5441.2|5437.2|5438.5|5434.5|3
1585885800000|2020-04-03 03:50:00|5440.2|5436.2|5438.7|5434.7|5440.2|5436.2|5437.7|5433.7|10
1585886100000|2020-04-03 03:55:00|5439.2|5435.2|5441|5437|5441|5437|5439|5435|9
1585886400000|2020-04-03 04:00:00|5441.2|5437.2|5442.7|5438.7|5443|5439|5436.7|5432.7|52
1585886700000|2020-04-03 04:05:00|5443|5439|5437.5|5433.5|5443|5439|5436.7|5432.7|47
1585887000000|2020-04-03 04:10:00|5437.7|5433.7|5429|5425|5439|5435|5427.7|5423.7|24
1585887300000|2020-04-03 04:15:00|5428.7|5424.7|5422.2|5418.2|5430.7|5426.7|5422|5418|42
1585887600000|2020-04-03 04:20:00|5422.5|5418.5|5425.5|5421.5|5426.7|5422.7|5421.5|5417.5|16
1585887900000|2020-04-03 04:25:00|5425.2|5421.2|5427.2|5423.2|5428.7|5424.7|5425.2|5421.2|10
1585888200000|2020-04-03 04:30:00|5427|5423|5423.5|5419.5|5427|5423|5423|5419|28
1585888500000|2020-04-03 04:35:00|5423.7|5419.7|5421.5|5417.5|5425|5421|5417.5|5413.5|39
1585888800000|2020-04-03 04:40:00|5421.7|5417.7|5423|5419|5427.7|5423.7|5420.2|5416.2|39
1585889100000|2020-04-03 04:45:00|5423.2|5419.2|5426.2|5422.2|5430.7|5426.7|5423.2|5419.2|30
1585889400000|2020-04-03 04:50:00|5426.5|5422.5|5420.7|5416.7|5428.7|5424.7|5420.2|5416.2|23
1585889700000|2020-04-03 04:55:00|5420.5|5416.5|5426|5422|5426|5422|5420|5416|3
1585890000000|2020-04-03 05:00:00|5425.2|5421.2|5434.7|5430.7|5434.7|5430.7|5425|5421|3
1585890300000|2020-04-03 05:05:00|5435.5|5431.5|5433.2|5429.2|5436.2|5432.2|5429.7|5425.7|11
1585890600000|2020-04-03 05:10:00|5433|5429|5421.5|5417.5|5433|5429|5421.5|5417.5|13
1585890900000|2020-04-03 05:15:00|5419.7|5415.7|5421|5417|5422.7|5418.7|5418.7|5414.7|9
1585891200000|2020-04-03 05:20:00|5420.7|5416.7|5427.7|5423.7|5428.2|5424.2|5420.7|5416.7|7
1585891500000|2020-04-03 05:25:00|5428|5424|5421|5417|5428|5424|5419|5415|68
1585891800000|2020-04-03 05:30:00|5421.2|5417.2|5428.5|5424.5|5429.2|5425.2|5419.5|5415.5|30
1585892100000|2020-04-03 05:35:00|5428.2|5424.2|5435.7|5431.7|5435.7|5431.7|5427.2|5423.2|12
1585892400000|2020-04-03 05:40:00|5436|5432|5441.5|5437.5|5450.5|5446.5|5436|5432|24
1585892700000|2020-04-03 05:45:00|5441|5437|5445.2|5441.2|5449|5445|5436|5432|11
1585893000000|2020-04-03 05:50:00|5445.5|5441.5|5447.7|5443.7|5447.7|5443.7|5437.2|5433.2|32
1585893300000|2020-04-03 05:55:00|5448|5444|5460.7|5456.7|5463.5|5459.5|5448|5444|67
1585893600000|2020-04-03 06:00:00|5460.5|5456.5|5452.5|5449.5|5460.5|5456.7|5448|5445|251
1585893900000|2020-04-03 06:05:00|5454.7|5451.7|5447|5444|5454.7|5451.7|5444.7|5441.7|217
1585894200000|2020-04-03 06:10:00|5447.2|5444.2|5448.2|5445.2|5454.5|5451.5|5445.2|5442.2|63
1585894500000|2020-04-03 06:15:00|5448.5|5445.5|5454.5|5451.5|5455.2|5452.2|5448.5|5445.5|61
1585894800000|2020-04-03 06:20:00|5454.2|5451.2|5449.5|5446.5|5454.2|5451.2|5442.2|5439.2|154
1585895100000|2020-04-03 06:25:00|5451|5448|5451.7|5448.7|5456.2|5453.2|5449.2|5446.2|89
1585895400000|2020-04-03 06:30:00|5451.5|5448.5|5462|5459|5465.5|5462.5|5450.7|5447.7|395
1585895700000|2020-04-03 06:35:00|5461.7|5458.7|5463|5460|5464|5461|5458.5|5455.5|182
1585896000000|2020-04-03 06:40:00|5462.5|5459.5|5458|5455|5464|5461|5452.5|5449.5|145
1585896300000|2020-04-03 06:45:00|5458.7|5455.7|5475.5|5472.5|5478.5|5475.5|5457|5454|309
1585896600000|2020-04-03 06:50:00|5475.2|5472.2|5471.2|5468.2|5481.5|5478.5|5470.5|5467.5|120
1585896900000|2020-04-03 06:55:00|5470.7|5467.7|5456.2|5453.2|5472.7|5469.7|5456.2|5453.2|654
1585897200000|2020-04-03 07:00:00|5455.7|5453.7|5450.2|5448.2|5465|5463|5433.5|5431.5|1439
1585897500000|2020-04-03 07:05:00|5451.5|5449.5|5438.2|5436.2|5466|5464|5437.5|5435.5|951
1585897800000|2020-04-03 07:10:00|5437.7|5435.7|5438|5436|5449.5|5447.5|5429.7|5427.7|870
1585898100000|2020-04-03 07:15:00|5437.2|5435.2|5410.5|5408.5|5437.7|5435.7|5408.2|5406.2|885
1585898400000|2020-04-03 07:20:00|5410|5408|5412|5410|5419|5417|5399.5|5397.5|988
1585898700000|2020-04-03 07:25:00|5412.2|5410.2|5427.7|5425.7|5431.2|5429.2|5412.2|5410.2|678
1585899000000|2020-04-03 07:30:00|5428|5426|5432.5|5430.5|5433|5431|5417.5|5415.5|1209
1585899300000|2020-04-03 07:35:00|5432.7|5430.7|5430.2|5428.2|5441.7|5439.7|5421.2|5419.2|730
1585899600000|2020-04-03 07:40:00|5430.5|5428.5|5443.2|5441.2|5448.5|5446.5|5427.7|5425.7|765
1585899900000|2020-04-03 07:45:00|5443|5441|5435.3|5433.3|5446.7|5444.7|5432.5|5430.5|448
1585900200000|2020-04-03 07:50:00|5435|5433|5429|5427|5445.3|5443.3|5428|5426|519
1585900500000|2020-04-03 07:55:00|5428.8|5426.8|5426|5424|5432.5|5430.5|5419.5|5417.5|496
1585900800000|2020-04-03 08:00:00|5425.3|5423.3|5425|5423|5432.3|5430.3|5420.5|5418.5|603
1585901100000|2020-04-03 08:05:00|5425.5|5423.5|5437|5435|5437|5435|5424.8|5422.8|567
1585901400000|2020-04-03 08:10:00|5437.3|5435.3|5439|5437|5440|5438|5426.8|5424.8|378
1585901700000|2020-04-03 08:15:00|5438.8|5436.8|5437|5435|5448.3|5446.3|5435|5433|626
1585902000000|2020-04-03 08:20:00|5437.8|5435.8|5430.5|5428.5|5437.8|5435.8|5425.8|5423.8|443
1585902300000|2020-04-03 08:25:00|5431|5429|5428.5|5426.5|5431.5|5429.5|5420.5|5418.5|386
1585902600000|2020-04-03 08:30:00|5426.3|5424.3|5418|5416|5432|5430|5415.5|5413.5|639
1585902900000|2020-04-03 08:35:00|5418.3|5416.3|5417|5415|5424.3|5422.3|5412|5410|359
1585903200000|2020-04-03 08:40:00|5417.3|5415.3|5425.5|5423.5|5425.8|5423.8|5409.5|5407.5|389
1585903500000|2020-04-03 08:45:00|5425.3|5423.3|5425|5423|5426.5|5424.5|5419.8|5417.8|389
1585903800000|2020-04-03 08:50:00|5424.8|5422.8|5420|5418|5424.8|5422.8|5414.5|5412.5|371
1585904100000|2020-04-03 08:55:00|5419.8|5417.8|5419|5417|5424|5422|5418.3|5416.3|376
1585904400000|2020-04-03 09:00:00|5419.3|5417.3|5421.5|5419.5|5429.5|5427.5|5419.3|5417.3|388
1585904700000|2020-04-03 09:05:00|5422.5|5420.5|5421.5|5419.5|5425|5423|5415|5413|289
1585905000000|2020-04-03 09:10:00|5421.3|5419.3|5420.5|5418.5|5421.8|5419.8|5417|5415|298
1585905300000|2020-04-03 09:15:00|5420.8|5418.8|5411|5409|5420.8|5418.8|5410.8|5408.8|487
1585905600000|2020-04-03 09:20:00|5410.8|5408.8|5411|5409|5413|5411|5404.5|5402.5|460
1585905900000|2020-04-03 09:25:00|5410.8|5408.8|5417|5415|5417|5415|5408.5|5406.5|302
1585906200000|2020-04-03 09:30:00|5417.3|5415.3|5407|5405|5418.8|5416.8|5406.8|5404.8|336
1585906500000|2020-04-03 09:35:00|5407.3|5405.3|5405.5|5403.5|5410.5|5408.5|5402.8|5400.8|483
1585906800000|2020-04-03 09:40:00|5405.3|5403.3|5407.5|5405.5|5413|5411|5403.8|5401.8|496
1585907100000|2020-04-03 09:45:00|5407.3|5405.3|5406.5|5404.5|5408.5|5406.5|5400|5398|411
1585907400000|2020-04-03 09:50:00|5405.8|5403.8|5415.5|5413.5|5417.8|5415.8|5402.5|5400.5|483
1585907700000|2020-04-03 09:55:00|5415.8|5413.8|5417.3|5415.3|5417.5|5415.5|5408.5|5406.5|647
1585908000000|2020-04-03 10:00:00|5417|5415|5414.5|5412.5|5423|5421|5414|5412|541
1585908300000|2020-04-03 10:05:00|5414.8|5412.8|5419.5|5417.5|5420.8|5418.8|5413.5|5411.5|325
1585908600000|2020-04-03 10:10:00|5419.8|5417.8|5414.8|5412.8|5420|5418|5408.3|5406.3|335
1585908900000|2020-04-03 10:15:00|5415|5413|5410.5|5408.5|5417|5415|5408.8|5406.8|584
1585909200000|2020-04-03 10:20:00|5410.8|5408.8|5413|5411|5414.3|5412.3|5405.5|5403.5|345
1585909500000|2020-04-03 10:25:00|5412.8|5410.8|5411.5|5409.5|5414.8|5412.8|5410.3|5408.3|378
1585909800000|2020-04-03 10:30:00|5411.8|5409.8|5420.5|5418.5|5420.8|5418.8|5408.8|5406.8|629
1585910100000|2020-04-03 10:35:00|5420.3|5418.3|5408.8|5406.8|5422|5420|5408.8|5406.8|427
1585910400000|2020-04-03 10:40:00|5408.3|5406.3|5409.3|5407.3|5411.5|5409.5|5406.3|5404.3|375
1585910700000|2020-04-03 10:45:00|5409.5|5407.5|5416|5414|5417.8|5415.8|5409.5|5407.5|445
1585911000000|2020-04-03 10:50:00|5416.8|5414.8|5418|5416|5419.8|5417.8|5415.8|5413.8|332
1585911300000|2020-04-03 10:55:00|5418.5|5416.5|5418.3|5416.3|5421.3|5419.3|5413.5|5411.5|472
1585911600000|2020-04-03 11:00:00|5418.5|5416.5|5424|5422|5424.8|5422.8|5411.5|5409.5|726
1585911900000|2020-04-03 11:05:00|5423.8|5421.8|5407|5405|5425.3|5423.3|5404|5402|327
1585912200000|2020-04-03 11:10:00|5406.8|5404.8|5410|5408|5413.5|5411.5|5405.8|5403.8|638
1585912500000|2020-04-03 11:15:00|5409.8|5407.8|5400|5398|5412.5|5410.5|5397|5395|407
1585912800000|2020-04-03 11:20:00|5400.3|5398.3|5404|5402|5406.5|5404.5|5399.8|5397.8|311
1585913100000|2020-04-03 11:25:00|5404.3|5402.3|5407.3|5405.3|5407.5|5405.5|5401|5399|267
1585913400000|2020-04-03 11:30:00|5406.8|5404.8|5417.5|5415.5|5418.5|5416.5|5403.3|5401.3|418
1585913700000|2020-04-03 11:35:00|5417.8|5415.8|5414.5|5412.5|5418|5416|5412|5410|241
1585914000000|2020-04-03 11:40:00|5414.8|5412.8|5412.8|5410.8|5414.8|5412.8|5410|5408|167
1585914300000|2020-04-03 11:45:00|5412.5|5410.5|5424.5|5422.5|5428|5426|5411.5|5409.5|359
1585914600000|2020-04-03 11:50:00|5424.8|5422.8|5435|5433|5436.1|5434.1|5421.5|5419.5|533
1585914900000|2020-04-03 11:55:00|5435.3|5433.3|5452.1|5450.1|5458.9|5456.9|5430.3|5428.3|1284
1585915200000|2020-04-03 12:00:00|5451.9|5449.9|5447.1|5445.1|5454.4|5452.4|5443.9|5441.9|647
1585915500000|2020-04-03 12:05:00|5446.6|5444.6|5443.1|5441.1|5448.9|5446.9|5440.6|5438.6|427
1585915800000|2020-04-03 12:10:00|5443.4|5441.4|5439.1|5437.1|5446.9|5444.9|5435.6|5433.6|361
1585916100000|2020-04-03 12:15:00|5438.9|5436.9|5426.6|5424.6|5439.6|5437.6|5426.1|5424.1|339
1585916400000|2020-04-03 12:20:00|5426.9|5424.9|5424.1|5422.1|5429.4|5427.4|5420.1|5418.1|275
1585916700000|2020-04-03 12:25:00|5423.9|5421.9|5420.1|5418.1|5431.6|5429.6|5413.6|5411.6|420
1585917000000|2020-04-03 12:30:00|5417.9|5415.9|5431.6|5429.6|5440.6|5438.6|5409.4|5407.4|937
1585917300000|2020-04-03 12:35:00|5432.4|5430.4|5432.4|5430.4|5435.1|5433.1|5426.6|5424.6|380
1585917600000|2020-04-03 12:40:00|5432.6|5430.6|5431.9|5429.9|5438.4|5436.4|5428.1|5426.1|486
1585917900000|2020-04-03 12:45:00|5431.1|5429.1|5437.4|5435.4|5442.1|5440.1|5424.6|5422.6|349
1585918200000|2020-04-03 12:50:00|5437.1|5435.1|5431.6|5429.6|5437.6|5435.6|5427.4|5425.4|340
1585918500000|2020-04-03 12:55:00|5431.4|5429.4|5433.9|5431.9|5434.1|5432.1|5424.4|5422.4|290
1585918800000|2020-04-03 13:00:00|5434.1|5432.1|5441.1|5439.1|5443.9|5441.9|5431.1|5429.1|407
1585919100000|2020-04-03 13:05:00|5441.4|5439.4|5431.6|5429.6|5441.4|5439.4|5429.4|5427.4|432
1585919400000|2020-04-03 13:10:00|5432.1|5430.1|5432.4|5430.4|5436.4|5434.4|5425.9|5423.9|545
1585919700000|2020-04-03 13:15:00|5432.1|5430.1|5432.6|5430.6|5440.4|5438.4|5431.6|5429.6|421
1585920000000|2020-04-03 13:20:00|5432.9|5430.9|5439.6|5437.6|5443.6|5441.6|5432.6|5430.6|437
1585920300000|2020-04-03 13:25:00|5439.4|5437.4|5434.9|5432.9|5444.6|5442.6|5432.6|5430.6|468
1585920600000|2020-04-03 13:30:00|5434.1|5432.1|5439.1|5437.1|5444.1|5442.1|5429.4|5427.4|2133
1585920900000|2020-04-03 13:35:00|5438.9|5436.9|5441.6|5439.6|5442.6|5440.6|5432.9|5430.9|730
1585921200000|2020-04-03 13:40:00|5440.9|5438.9|5450.6|5448.6|5457.9|5455.9|5439.9|5437.9|745
1585921500000|2020-04-03 13:45:00|5450.4|5448.4|5438.1|5436.1|5451.1|5449.1|5437.1|5435.1|722
1585921800000|2020-04-03 13:50:00|5438.4|5436.4|5429.9|5427.9|5440.6|5438.6|5421.6|5419.6|550
1585922100000|2020-04-03 13:55:00|5430.1|5428.1|5433.9|5431.9|5440.1|5438.1|5427.9|5425.9|679
1585922400000|2020-04-03 14:00:00|5434.1|5432.1|5428.1|5426.1|5448.1|5446.1|5428.1|5426.1|679
1585922700000|2020-04-03 14:05:00|5427.9|5425.9|5448.1|5446.1|5449.9|5447.9|5427.6|5425.6|708
1585923000000|2020-04-03 14:10:00|5448.2|5446.2|5443.2|5441.2|5450.5|5448.5|5441.7|5439.7|576
1585923300000|2020-04-03 14:15:00|5443|5441|5425.2|5423.2|5443.2|5441.2|5423.7|5421.7|468
1585923600000|2020-04-03 14:20:00|5425|5423|5430.2|5428.2|5430.7|5428.7|5417.7|5415.7|464
1585923900000|2020-04-03 14:25:00|5429.7|5427.7|5419|5417|5430.2|5428.2|5414|5412|706
1585924200000|2020-04-03 14:30:00|5419.2|5417.2|5418.7|5416.7|5423.7|5421.7|5410.7|5408.7|800
1585924500000|2020-04-03 14:35:00|5418.5|5416.5|5414.2|5412.2|5423.2|5421.2|5410.2|5408.2|810
1585924800000|2020-04-03 14:40:00|5414.5|5412.5|5424.7|5422.7|5425.2|5423.2|5408.2|5406.2|863
1585925100000|2020-04-03 14:45:00|5424.5|5422.5|5429|5427|5430.5|5428.5|5418.2|5416.2|804
1585925400000|2020-04-03 14:50:00|5429.2|5427.2|5418.7|5416.7|5436|5434|5417.2|5415.2|701
1585925700000|2020-04-03 14:55:00|5419|5417|5425|5423|5431.2|5429.2|5417|5415|648
1585926000000|2020-04-03 15:00:00|5425.2|5423.2|5425.7|5423.7|5433.7|5431.7|5422.7|5420.7|727
1585926300000|2020-04-03 15:05:00|5425.5|5423.5|5418.2|5416.2|5427.2|5425.2|5414|5412|586
1585926600000|2020-04-03 15:10:00|5418.5|5416.5|5418.7|5416.7|5424|5422|5415.7|5413.7|1281
1585926900000|2020-04-03 15:15:00|5419|5417|5415.5|5413.5|5423.2|5421.2|5415|5413|1307
1585927200000|2020-04-03 15:20:00|5415.7|5413.7|5401.2|5399.2|5420.7|5418.7|5399.2|5397.2|1427
1585927500000|2020-04-03 15:25:00|5401|5399|5404.5|5401.5|5411.5|5409.5|5398.2|5396.2|4619
1585927800000|2020-04-03 15:30:00|5405.7|5402.7|5416|5413|5417.2|5414.2|5392.5|5389.5|8690
1585928100000|2020-04-03 15:35:00|5416.2|5413.2|5413.5|5410.5|5418|5415|5401|5398|3602
1585928400000|2020-04-03 15:40:00|5413.2|5410.2|5401|5398|5413.2|5410.2|5396.7|5393.7|882
1585928700000|2020-04-03 15:45:00|5400.7|5397.7|5401.2|5398.2|5403|5400|5393.7|5390.7|348
1585929000000|2020-04-03 15:50:00|5400.7|5397.7|5392.7|5389.7|5401.2|5398.2|5384|5381|1123
1585929300000|2020-04-03 15:55:00|5393|5390|5398.7|5395.7|5403|5400|5392|5389|894
1585929600000|2020-04-03 16:00:00|5398.2|5395.2|5395.2|5392.2|5403|5400|5391.7|5388.7|401
1585929900000|2020-04-03 16:05:00|5394.7|5391.7|5382.7|5379.7|5394.7|5391.7|5376.7|5373.7|343
1585930200000|2020-04-03 16:10:00|5383|5380|5379.2|5376.2|5385.2|5382.2|5376.5|5373.5|144
1585930500000|2020-04-03 16:15:00|5379.5|5376.5|5374|5371|5382.5|5379.5|5372.5|5369.5|280
1585930800000|2020-04-03 16:20:00|5373.7|5370.7|5376.7|5373.7|5383.7|5380.7|5372.5|5369.5|220
1585931100000|2020-04-03 16:25:00|5376.5|5373.5|5378.7|5375.7|5378.7|5375.7|5371.2|5368.2|244
1585931400000|2020-04-03 16:30:00|5378.5|5375.5|5381.2|5378.2|5388.2|5385.2|5377|5374|282
1585931700000|2020-04-03 16:35:00|5381|5378|5391.2|5388.2|5391.2|5388.2|5379.7|5376.7|175
1585932000000|2020-04-03 16:40:00|5391|5388|5390.2|5387.2|5392.7|5389.7|5381.7|5378.7|149
1585932300000|2020-04-03 16:45:00|5390|5387|5378.2|5375.2|5390.2|5387.2|5375.2|5372.2|103
1585932600000|2020-04-03 16:50:00|5378|5375|5382.5|5379.5|5385|5382|5376.2|5373.2|119
1585932900000|2020-04-03 16:55:00|5382.2|5379.2|5386.2|5383.2|5387|5384|5379.5|5376.5|171
1585933200000|2020-04-03 17:00:00|5386|5383|5385.7|5382.7|5387.2|5384.2|5380.2|5377.2|193
1585933500000|2020-04-03 17:05:00|5385.5|5382.5|5390.7|5387.7|5391.7|5388.7|5384.2|5381.2|177
1585933800000|2020-04-03 17:10:00|5391|5388|5379.7|5376.7|5392.2|5389.2|5379.7|5376.7|79
1585934100000|2020-04-03 17:15:00|5379.5|5376.5|5389.7|5386.7|5392.7|5389.7|5379.5|5376.5|121
1585934400000|2020-04-03 17:20:00|5390.2|5387.2|5379.7|5376.7|5392.2|5389.2|5379.7|5376.7|68
1585934700000|2020-04-03 17:25:00|5380|5377|5373.5|5370.5|5380.5|5377.5|5371.2|5368.2|79
1585935000000|2020-04-03 17:30:00|5373.2|5370.2|5370.2|5367.2|5373.2|5370.2|5365.7|5362.7|143
1585935300000|2020-04-03 17:35:00|5370|5367|5369|5366|5373.2|5370.2|5366.7|5363.7|114
1585935600000|2020-04-03 17:40:00|5368|5365|5372.7|5369.7|5372.7|5369.7|5365|5362|60
1585935900000|2020-04-03 17:45:00|5372.5|5369.5|5375|5372|5380.7|5377.7|5372.2|5369.2|77
1585936200000|2020-04-03 17:50:00|5374.2|5371.2|5373.5|5370.5|5376.7|5373.7|5369.2|5366.2|65
1585936500000|2020-04-03 17:55:00|5373.2|5370.2|5370.2|5367.2|5373.2|5370.2|5364.7|5361.7|126
1585936800000|2020-04-03 18:00:00|5369.5|5366.5|5368.7|5365.7|5374|5371|5362.2|5359.2|212
1585937100000|2020-04-03 18:05:00|5368.5|5365.5|5363.5|5360.5|5368.7|5365.7|5362|5359|102
1585937400000|2020-04-03 18:10:00|5363.7|5360.7|5360.5|5357.5|5363.7|5360.7|5355|5352|128
1585937700000|2020-04-03 18:15:00|5360.7|5357.7|5360.2|5357.2|5365|5362|5358.5|5355.5|131
1585938000000|2020-04-03 18:20:00|5360|5357|5364.5|5361.5|5366.7|5363.7|5360|5357|105
1585938300000|2020-04-03 18:25:00|5364.2|5361.2|5371.5|5368.5|5372|5369|5361.7|5358.7|160
1585938600000|2020-04-03 18:30:00|5371.2|5368.2|5367|5364|5371.2|5368.2|5361.2|5358.2|181
1585938900000|2020-04-03 18:35:00|5367.2|5364.2|5366|5363|5370|5367|5361.2|5358.2|248
1585939200000|2020-04-03 18:40:00|5365.7|5362.7|5356.7|5353.7|5369.2|5366.2|5356.2|5353.2|116
1585939500000|2020-04-03 18:45:00|5357|5354|5369|5366|5370|5367|5357|5354|161
1585939800000|2020-04-03 18:50:00|5368.7|5365.7|5372.2|5369.2|5380|5377|5367.7|5364.7|195
1585940100000|2020-04-03 18:55:00|5372.5|5369.5|5380|5377|5380|5377|5372.2|5369.2|120
1585940400000|2020-04-03 19:00:00|5379.7|5376.7|5378.5|5375.5|5390.7|5387.7|5375|5372|240
1585940700000|2020-04-03 19:05:00|5378.7|5375.7|5372.5|5369.5|5380.5|5377.5|5372.5|5369.5|69
1585941000000|2020-04-03 19:10:00|5372.2|5369.2|5374.2|5371.2|5378|5375|5369.5|5366.5|71
1585941300000|2020-04-03 19:15:00|5374|5371|5380.7|5377.7|5389.7|5386.7|5372.7|5369.7|143
1585941600000|2020-04-03 19:20:00|5381|5378|5373.5|5370.5|5382.2|5379.2|5370.7|5367.7|184
1585941900000|2020-04-03 19:25:00|5373.2|5370.2|5381.5|5378.5|5383|5380|5370.2|5367.2|172
1585942200000|2020-04-03 19:30:00|5381.7|5378.7|5372.5|5369.5|5389.2|5386.2|5371.5|5368.5|206
1585942500000|2020-04-03 19:35:00|5372.7|5369.7|5368.5|5365.5|5380.5|5377.5|5366.5|5363.5|221
1585942800000|2020-04-03 19:40:00|5368.7|5365.7|5362.5|5359.5|5371.7|5368.7|5359.7|5356.7|206
1585943100000|2020-04-03 19:45:00|5362.2|5359.2|5386.2|5383.2|5389.2|5386.2|5362.2|5359.2|246
1585943400000|2020-04-03 19:50:00|5388.5|5385.5|5399.5|5396.5|5404.5|5401.5|5388.5|5385.5|328
1585943700000|2020-04-03 19:55:00|5398.2|5395.2|5393.8|5388.8|5402.5|5399.5|5380.7|5377.7|530
1585944000000|2020-04-03 20:00:00|5395.2|5390.2|5397.5|5392.5|5401.9|5396.9|5387.9|5382.9|0
1585944300000|2020-04-03 20:05:00|5397|5392|5401.2|5396.2|5406.4|5401.4|5397|5392|0
1585944600000|2020-04-03 20:10:00|5401|5396|5397.6|5392.6|5409.3|5404.3|5397.2|5392.2|0
1585944900000|2020-04-03 20:15:00|5397.8|5392.8|5398.7|5393.7|5400.2|5395.2|5397.7|5392.7|0
1585945200000|2020-04-03 20:20:00|5399.1|5394.1|5397.5|5392.5|5399.1|5394.1|5396.9|5391.9|0
1585945500000|2020-04-03 20:25:00|5397.8|5392.8|5396.2|5391.2|5397.8|5392.8|5394.9|5389.9|0
1585945800000|2020-04-03 20:30:00|5396.6|5391.6|5393.9|5388.9|5401.3|5396.3|5392.1|5387.1|0
1585946100000|2020-04-03 20:35:00|5394.8|5389.8|5390.1|5385.1|5394.8|5389.8|5387.6|5382.6|0
1585946400000|2020-04-03 20:40:00|5389.7|5384.7|5389.2|5384.2|5391|5386|5387.8|5382.8|0
1585946700000|2020-04-03 20:45:00|5389.7|5384.7|5392.8|5387.8|5392.9|5387.9|5388.7|5383.7|0
1585947000000|2020-04-03 20:50:00|5392.3|5387.3|5393.2|5388.2|5397.9|5392.9|5389.6|5384.6|0
1585947300000|2020-04-03 20:55:00|5392.8|5387.8|5392.9|5387.9|5395|5390|5389.6|5384.6|0
1586124000000|2020-04-05 22:00:00|5438.5|5433.5|5435|5430|5443.6|5438.6|5429.2|5424.2|0
1586124300000|2020-04-05 22:05:00|5435.2|5430.2|5438.1|5433.1|5443.5|5438.5|5426.7|5421.7|0
1586124600000|2020-04-05 22:10:00|5438.3|5433.3|5437.3|5432.3|5445.1|5440.1|5434.9|5429.9|0
1586124900000|2020-04-05 22:15:00|5437.1|5432.1|5439.3|5434.3|5439.3|5434.3|5423.9|5418.9|0
1586125200000|2020-04-05 22:20:00|5439.6|5434.6|5458.9|5453.9|5458.9|5453.9|5435.5|5430.5|0
1586125500000|2020-04-05 22:25:00|5459|5454|5452.3|5447.3|5459.4|5454.4|5451.1|5446.1|0
1586125800000|2020-04-05 22:30:00|5452.6|5447.6|5449.6|5444.6|5452.8|5447.8|5445.5|5440.5|0
1586126100000|2020-04-05 22:35:00|5449.8|5444.8|5446.1|5441.1|5451.6|5446.6|5443.8|5438.8|0
1586126400000|2020-04-05 22:40:00|5446.6|5441.6|5447.2|5442.2|5453.6|5448.6|5445.3|5440.3|0
1586126700000|2020-04-05 22:45:00|5447.4|5442.4|5441.1|5436.1|5450.4|5445.4|5440.9|5435.9|0
1586127000000|2020-04-05 22:50:00|5440.9|5435.9|5436.9|5431.9|5440.9|5435.9|5435.3|5430.3|0
1586127300000|2020-04-05 22:55:00|5436.5|5431.5|5437.9|5432.9|5440.7|5435.7|5435.6|5430.6|0
1586127600000|2020-04-05 23:00:00|5438.3|5433.3|5448.2|5443.2|5448.5|5443.5|5437.5|5432.5|0
1586127900000|2020-04-05 23:05:00|5447.9|5442.9|5449.1|5444.1|5456.5|5451.5|5447|5442|0
1586128200000|2020-04-05 23:10:00|5449.4|5444.4|5447.5|5442.5|5450.4|5445.4|5444.9|5439.9|0
1586128500000|2020-04-05 23:15:00|5447.9|5442.9|5446.3|5441.3|5449.8|5444.8|5445.6|5440.6|0
1586128800000|2020-04-05 23:20:00|5446.5|5441.5|5443|5438|5448.9|5443.9|5442.6|5437.6|0
1586129100000|2020-04-05 23:25:00|5443.2|5438.2|5444.2|5439.2|5445.8|5440.8|5441.6|5436.6|0
1586129400000|2020-04-05 23:30:00|5444|5439|5433.9|5428.9|5444.2|5439.2|5430.2|5425.2|0
1586129700000|2020-04-05 23:35:00|5434.4|5429.4|5436.9|5431.9|5440.1|5435.1|5434.3|5429.3|0
1586130000000|2020-04-05 23:40:00|5437.1|5432.1|5436.7|5431.7|5437.6|5432.6|5432.1|5427.1|0
1586130300000|2020-04-05 23:45:00|5437.2|5432.2|5438.1|5433.1|5439.9|5434.9|5435.3|5430.3|0
1586130600000|2020-04-05 23:50:00|5438.3|5433.3|5432|5427|5441.1|5436.1|5432|5427|0
1586130900000|2020-04-05 23:55:00|5433.2|5428.2|5451.7|5446.7|5451.8|5446.8|5432.3|5427.3|0
1586131200000|2020-04-06 00:00:00|5451.9|5446.9|5446.5|5442.5|5453.5|5449.5|5440.2|5436.2|175
1586131500000|2020-04-06 00:05:00|5446.2|5442.2|5449.2|5445.2|5453.5|5449.5|5445.7|5441.7|11
1586131800000|2020-04-06 00:10:00|5449|5445|5464.2|5460.2|5466|5462|5448|5444|43
1586132100000|2020-04-06 00:15:00|5464.5|5460.5|5492.2|5488.2|5494.5|5490.5|5464.2|5460.2|253
1586132400000|2020-04-06 00:20:00|5493.7|5489.7|5487.5|5483.5|5495|5491|5484|5480|139
1586132700000|2020-04-06 00:25:00|5485|5481|5494.5|5490.5|5494.5|5490.5|5485|5481|53
1586133000000|2020-04-06 00:30:00|5495.2|5491.2|5514.2|5510.2|5514.2|5510.2|5494.2|5490.2|92
1586133300000|2020-04-06 00:35:00|5514.5|5510.5|5525|5521|5531|5527|5509.5|5505.5|57
1586133600000|2020-04-06 00:40:00|5525.7|5521.7|5518.2|5514.2|5530.2|5526.2|5518.2|5514.2|25
1586133900000|2020-04-06 00:45:00|5518|5514|5514|5510|5521.5|5517.5|5509.2|5505.2|8
1586134200000|2020-04-06 00:50:00|5513.7|5509.7|5512.5|5508.5|5515.2|5511.2|5511.7|5507.7|1
1586134500000|2020-04-06 00:55:00|5512.2|5508.2|5510.5|5506.5|5516.2|5512.2|5507|5503|19
1586134800000|2020-04-06 01:00:00|5510.2|5506.2|5511.2|5507.2|5519.5|5515.5|5504|5500|24
1586135100000|2020-04-06 01:05:00|5511|5507|5509|5505|5514|5510|5507|5503|15
1586135400000|2020-04-06 01:10:00|5509.2|5505.2|5511.2|5507.2|5511.7|5507.7|5505|5501|13
1586135700000|2020-04-06 01:15:00|5511.5|5507.5|5510.5|5506.5|5521.5|5517.5|5510.5|5506.5|14
1586136000000|2020-04-06 01:20:00|5510.2|5506.2|5514.7|5510.7|5515|5511|5509.5|5505.5|8
1586136300000|2020-04-06 01:25:00|5514.5|5510.5|5503|5499|5518.5|5514.5|5502.7|5498.7|16
1586136600000|2020-04-06 01:30:00|5502.7|5498.7|5494.7|5490.7|5504.5|5500.5|5494.5|5490.5|33
1586136900000|2020-04-06 01:35:00|5494.5|5490.5|5497.7|5493.7|5498.7|5494.7|5493.7|5489.7|11
1586137200000|2020-04-06 01:40:00|5497.5|5493.5|5489.2|5485.2|5500|5496|5483.7|5479.7|39
1586137500000|2020-04-06 01:45:00|5489|5485|5482.2|5478.2|5490.5|5486.5|5482|5478|20
1586137800000|2020-04-06 01:50:00|5482|5478|5484.2|5480.2|5494.2|5490.2|5479|5475|37
1586138100000|2020-04-06 01:55:00|5484|5480|5496|5492|5496.7|5492.7|5483|5479|18
1586138400000|2020-04-06 02:00:00|5496.2|5492.2|5488.2|5484.2|5502|5498|5486.7|5482.7|31
1586138700000|2020-04-06 02:05:00|5488|5484|5496.7|5492.7|5499.7|5495.7|5488|5484|7
1586139000000|2020-04-06 02:10:00|5496|5492|5501.2|5497.2|5501.2|5497.2|5491.7|5487.7|4
1586139300000|2020-04-06 02:15:00|5501.5|5497.5|5504|5500|5508.2|5504.2|5501.5|5497.5|4
1586139600000|2020-04-06 02:20:00|5505|5501|5495.5|5491.5|5505.7|5501.7|5495.5|5491.5|5
1586139900000|2020-04-06 02:25:00|5494.7|5490.7|5496.5|5492.5|5501|5497|5494|5490|3
1586140200000|2020-04-06 02:30:00|5496.2|5492.2|5486|5482|5496.2|5492.2|5485|5481|15
1586140500000|2020-04-06 02:35:00|5485.5|5481.5|5493.5|5489.5|5493.5|5489.5|5485|5481|9
1586140800000|2020-04-06 02:40:00|5493.7|5489.7|5495.2|5491.2|5495.7|5491.7|5492.7|5488.7|1
1586141100000|2020-04-06 02:45:00|5495.5|5491.5|5494|5490|5507|5503|5494|5490|6
1586141400000|2020-04-06 02:50:00|5494.2|5490.2|5500|5496|5500.2|5496.2|5494.2|5490.2|0
1586141700000|2020-04-06 02:55:00|5499.7|5495.7|5501|5497|5501.5|5497.5|5499.7|5495.7|1
1586142000000|2020-04-06 03:00:00|5502|5498|5502|5498|5502|5498|5502|5498|0
1586142300000|2020-04-06 03:05:00|5501.7|5497.7|5494|5490|5502|5498|5492.7|5488.7|18
1586142600000|2020-04-06 03:10:00|5494.2|5490.2|5498.2|5494.2|5499|5495|5493.5|5489.5|16
1586142900000|2020-04-06 03:15:00|5498|5494|5499|5495|5499.5|5495.5|5493.2|5489.2|64
1586143200000|2020-04-06 03:20:00|5499.2|5495.2|5491|5487|5499.7|5495.7|5491|5487|32
1586143500000|2020-04-06 03:25:00|5490.7|5486.7|5502.5|5498.5|5502.5|5498.5|5490.7|5486.7|12
1586143800000|2020-04-06 03:30:00|5502.7|5498.7|5510.5|5506.5|5513.2|5509.2|5502.5|5498.5|26
1586144100000|2020-04-06 03:35:00|5510.7|5506.7|5509.2|5505.2|5514.7|5510.7|5507|5503|25
1586144400000|2020-04-06 03:40:00|5510.2|5506.2|5506.5|5502.5|5510.5|5506.5|5504.5|5500.5|5
1586144700000|2020-04-06 03:45:00|5507|5503|5508.2|5504.2|5510|5506|5506.5|5502.5|5
1586145000000|2020-04-06 03:50:00|5508|5504|5511|5507|5511|5507|5506.7|5502.7|3
1586145300000|2020-04-06 03:55:00|5511.5|5507.5|5516|5512|5516|5512|5511.5|5507.5|12
1586145600000|2020-04-06 04:00:00|5518.2|5514.2|5515|5511|5523.7|5519.7|5513.5|5509.5|39
1586145900000|2020-04-06 04:05:00|5516.5|5512.5|5517.5|5513.5|5520.5|5516.5|5508.7|5504.7|107
1586146200000|2020-04-06 04:10:00|5517.7|5513.7|5523.5|5519.5|5530.2|5526.2|5515.7|5511.7|30
1586146500000|2020-04-06 04:15:00|5523.2|5519.2|5519.7|5515.7|5527.5|5523.5|5519.5|5515.5|11
1586146800000|2020-04-06 04:20:00|5519.5|5515.5|5521.5|5517.5|5522.5|5518.5|5518.7|5514.7|0
1586147100000|2020-04-06 04:25:00|5521.2|5517.2|5518.5|5514.5|5522.5|5518.5|5518.5|5514.5|2
1586147400000|2020-04-06 04:30:00|5518.2|5514.2|5521.5|5517.5|5523.7|5519.7|5516.5|5512.5|6
1586147700000|2020-04-06 04:35:00|5521.7|5517.7|5530.2|5526.2|5530.2|5526.2|5521.7|5517.7|7
1586148000000|2020-04-06 04:40:00|5530.5|5526.5|5522.7|5518.7|5531.5|5527.5|5517.7|5513.7|16
1586148300000|2020-04-06 04:45:00|5523|5519|5521.5|5517.5|5527.2|5523.2|5519.5|5515.5|20
1586148600000|2020-04-06 04:50:00|5521.7|5517.7|5537.7|5533.7|5537.7|5533.7|5521.7|5517.7|17
1586148900000|2020-04-06 04:55:00|5538|5534|5537.5|5533.5|5541.5|5537.5|5536.7|5532.7|10
1586149200000|2020-04-06 05:00:00|5537.7|5533.7|5542.5|5538.5|5544.2|5540.2|5537.7|5533.7|6
1586149500000|2020-04-06 05:05:00|5542.7|5538.7|5531|5527|5543.7|5539.7|5527.2|5523.2|16
1586149800000|2020-04-06 05:10:00|5531.2|5527.2|5527.5|5523.5|5536.5|5532.5|5527.5|5523.5|7
1586150100000|2020-04-06 05:15:00|5527.2|5523.2|5523.5|5519.5|5529.5|5525.5|5522.7|5518.7|7
1586150400000|2020-04-06 05:20:00|5524|5520|5528.5|5524.5|5532|5528|5522.7|5518.7|28
1586150700000|2020-04-06 05:25:00|5528.2|5524.2|5527.5|5523.5|5531.2|5527.2|5527|5523|14
1586151000000|2020-04-06 05:30:00|5527.7|5523.7|5543.5|5539.5|5549|5545|5527.7|5523.7|14
1586151300000|2020-04-06 05:35:00|5543.7|5539.7|5550.7|5546.7|5552.5|5548.5|5543.7|5539.7|34
1586151600000|2020-04-06 05:40:00|5550.5|5546.5|5578|5574|5582.2|5578.2|5550.5|5546.5|216
1586151900000|2020-04-06 05:45:00|5578.5|5574.5|5568.7|5564.7|5585.5|5581.5|5568.7|5564.7|182
1586152200000|2020-04-06 05:50:00|5569|5565|5585|5581|5591|5587|5569|5565|99
1586152500000|2020-04-06 05:55:00|5584.7|5580.7|5575|5571|5585.5|5581.5|5573.2|5569.2|75
1586152800000|2020-04-06 06:00:00|5578.2|5574.2|5582.7|5579.7|5590|5587|5574.7|5571.7|414
1586153100000|2020-04-06 06:05:00|5582.5|5579.5|5577.5|5574.5|5588.2|5585.2|5577.2|5574.2|177
1586153400000|2020-04-06 06:10:00|5577.2|5574.2|5558.2|5555.2|5581|5578|5556.5|5553.5|454
1586153700000|2020-04-06 06:15:00|5558|5555|5558.5|5555.5|5564.5|5561.5|5556.2|5553.2|117
1586154000000|2020-04-06 06:20:00|5558.7|5555.7|5569|5566|5577|5574|5557.7|5554.7|417
1586154300000|2020-04-06 06:25:00|5568.7|5565.7|5559.2|5556.2|5568.7|5565.7|5547.2|5544.2|352
1586154600000|2020-04-06 06:30:00|5559.5|5556.5|5554.5|5551.5|5563|5560|5554.5|5551.5|104
1586154900000|2020-04-06 06:35:00|5554.2|5551.2|5559.2|5556.2|5565.2|5562.2|5544.5|5541.5|299
1586155200000|2020-04-06 06:40:00|5559|5556|5558.2|5555.2|5559.2|5556.2|5552.2|5549.2|64
1586155500000|2020-04-06 06:45:00|5558.5|5555.5|5553.5|5550.5|5564|5561|5547.2|5544.2|319
1586155800000|2020-04-06 06:50:00|5553.7|5550.7|5549.5|5546.5|5553.7|5550.7|5546|5543|243
1586156100000|2020-04-06 06:55:00|5549.7|5546.7|5557|5554|5567.7|5564.7|5541.5|5538.5|756
1586156400000|2020-04-06 07:00:00|5556.5|5554.5|5560.7|5558.7|5568.7|5566.7|5539.2|5537.2|1627
1586156700000|2020-04-06 07:05:00|5562|5560|5550.7|5548.7|5565.7|5563.7|5545|5543|830
1586157000000|2020-04-06 07:10:00|5551|5549|5580|5578|5581.7|5579.7|5549|5547|937
1586157300000|2020-04-06 07:15:00|5580.2|5578.2|5592|5590|5592|5590|5573.5|5571.5|878
1586157600000|2020-04-06 07:20:00|5591.7|5589.7|5576.7|5574.7|5592.7|5590.7|5574|5572|671
1586157900000|2020-04-06 07:25:00|5577|5575|5584|5582|5585|5583|5567.7|5565.7|902
1586158200000|2020-04-06 07:30:00|5584.5|5582.5|5570.5|5568.5|5592|5590|5568.7|5566.7|701
1586158500000|2020-04-06 07:35:00|5569.2|5567.2|5564.7|5562.7|5572.7|5570.7|5558.7|5556.7|533
1586158800000|2020-04-06 07:40:00|5565.6|5563.6|5547.4|5545.4|5570.9|5568.9|5544.6|5542.6|890
1586159100000|2020-04-06 07:45:00|5547.6|5545.6|5553.6|5551.6|5556.9|5554.9|5544.9|5542.9|429
1586159400000|2020-04-06 07:50:00|5554.6|5552.6|5552.9|5550.9|5555.1|5553.1|5547.1|5545.1|385
1586159700000|2020-04-06 07:55:00|5553.1|5551.1|5545.6|5543.6|5556.4|5554.4|5544.4|5542.4|391
1586160000000|2020-04-06 08:00:00|5544.9|5542.9|5521.9|5519.9|5546.9|5544.9|5521.6|5519.6|564
1586160300000|2020-04-06 08:05:00|5520.9|5518.9|5519.1|5517.1|5524.9|5522.9|5508.1|5506.1|727
1586160600000|2020-04-06 08:10:00|5518.9|5516.9|5509.9|5507.9|5522.9|5520.9|5503.1|5501.1|369
1586160900000|2020-04-06 08:15:00|5510.1|5508.1|5506.6|5504.6|5511.4|5509.4|5504.4|5502.4|359
1586161200000|2020-04-06 08:20:00|5506.4|5504.4|5507.6|5505.6|5508.4|5506.4|5501.6|5499.6|557
1586161500000|2020-04-06 08:25:00|5507.9|5505.9|5514.9|5512.9|5515.1|5513.1|5504.4|5502.4|725
1586161800000|2020-04-06 08:30:00|5515.1|5513.1|5504.4|5502.4|5516.9|5514.9|5501.6|5499.6|460
1586162100000|2020-04-06 08:35:00|5504.1|5502.1|5500.6|5498.6|5505.1|5503.1|5488.4|5486.4|795
1586162400000|2020-04-06 08:40:00|5499.1|5497.1|5510.9|5508.9|5513.4|5511.4|5498.1|5496.1|612
1586162700000|2020-04-06 08:45:00|5510.6|5508.6|5506.1|5504.1|5513.6|5511.6|5501.9|5499.9|342
1586163000000|2020-04-06 08:50:00|5506.4|5504.4|5508.9|5506.9|5512.1|5510.1|5503.9|5501.9|363
1586163300000|2020-04-06 08:55:00|5508.1|5506.1|5510.9|5508.9|5518.6|5516.6|5507.1|5505.1|682
1586163600000|2020-04-06 09:00:00|5511.1|5509.1|5503.9|5501.9|5512.1|5510.1|5503.9|5501.9|547
1586163900000|2020-04-06 09:05:00|5503.6|5501.6|5505.6|5503.6|5511.9|5509.9|5502.1|5500.1|796
1586164200000|2020-04-06 09:10:00|5505.1|5503.1|5510.1|5508.1|5510.1|5508.1|5498.1|5496.1|358
1586164500000|2020-04-06 09:15:00|5509.1|5507.1|5513.1|5511.1|5513.9|5511.9|5506.6|5504.6|644
1586164800000|2020-04-06 09:20:00|5513.6|5511.6|5520.1|5518.1|5522.1|5520.1|5513.1|5511.1|481
1586165100000|2020-04-06 09:25:00|5519.1|5517.1|5519.1|5517.1|5527.1|5525.1|5518.1|5516.1|355
1586165400000|2020-04-06 09:30:00|5518.6|5516.6|5524.1|5522.1|5527.6|5525.6|5517.6|5515.6|308
1586165700000|2020-04-06 09:35:00|5524.6|5522.6|5525.6|5523.6|5529.4|5527.4|5521.1|5519.1|338
1586166000000|2020-04-06 09:40:00|5525.4|5523.4|5539.4|5537.4|5539.9|5537.9|5524.6|5522.6|480
1586166300000|2020-04-06 09:45:00|5539.6|5537.6|5531.6|5529.6|5541.6|5539.6|5526.6|5524.6|473
1586166600000|2020-04-06 09:50:00|5531.1|5529.1|5532.9|5530.9|5537.4|5535.4|5531.1|5529.1|447
1586166900000|2020-04-06 09:55:00|5532.6|5530.6|5531.6|5529.6|5534.6|5532.6|5527.4|5525.4|234
1586167200000|2020-04-06 10:00:00|5532.4|5530.4|5539.1|5537.1|5540.1|5538.1|5531.6|5529.6|463
1586167500000|2020-04-06 10:05:00|5539.6|5537.6|5528.6|5526.6|5539.6|5537.6|5527.4|5525.4|188
1586167800000|2020-04-06 10:10:00|5528.4|5526.4|5520.4|5518.4|5528.6|5526.6|5516.1|5514.1|251
1586168100000|2020-04-06 10:15:00|5520.6|5518.6|5527.6|5525.6|5528.9|5526.9|5518.1|5516.1|262
1586168400000|2020-04-06 10:20:00|5528.1|5526.1|5531.4|5529.4|5531.4|5529.4|5525.1|5523.1|277
1586168700000|2020-04-06 10:25:00|5531.1|5529.1|5528.6|5526.6|5532.9|5530.9|5526.9|5524.9|225
1586169000000|2020-04-06 10:30:00|5528.4|5526.4|5530.6|5528.6|5533.1|5531.1|5526.9|5524.9|509
1586169300000|2020-04-06 10:35:00|5530.4|5528.4|5526.4|5524.4|5531.6|5529.6|5525.6|5523.6|200
1586169600000|2020-04-06 10:40:00|5526.1|5524.1|5529.4|5527.4|5531.4|5529.4|5524.9|5522.9|267
1586169900000|2020-04-06 10:45:00|5528.9|5526.9|5535.1|5533.1|5539.1|5537.1|5526.1|5524.1|382
1586170200000|2020-04-06 10:50:00|5535.9|5533.9|5532.1|5530.1|5537.9|5535.9|5531.1|5529.1|300
1586170500000|2020-04-06 10:55:00|5532.4|5530.4|5536.9|5534.9|5536.9|5534.9|5531.6|5529.6|473
1586170800000|2020-04-06 11:00:00|5535.9|5533.9|5527.4|5525.4|5535.9|5533.9|5527.4|5525.4|400
1586171100000|2020-04-06 11:05:00|5527.1|5525.1|5524.4|5522.4|5529.1|5527.1|5522.1|5520.1|429
1586171400000|2020-04-06 11:10:00|5524.1|5522.1|5517.4|5515.4|5524.4|5522.4|5517.4|5515.4|339
1586171700000|2020-04-06 11:15:00|5517.6|5515.6|5511.1|5509.1|5518.6|5516.6|5510.6|5508.6|214
1586172000000|2020-04-06 11:20:00|5511.9|5509.9|5512.6|5510.6|5516.6|5514.6|5508.9|5506.9|184
1586172300000|2020-04-06 11:25:00|5512.9|5510.9|5515.6|5513.6|5517.4|5515.4|5509.9|5507.9|167
1586172600000|2020-04-06 11:30:00|5515.9|5513.9|5518.4|5516.4|5522.1|5520.1|5515.4|5513.4|363
1586172900000|2020-04-06 11:35:00|5518.6|5516.6|5522.4|5520.4|5526.4|5524.4|5517.1|5515.1|268
1586173200000|2020-04-06 11:40:00|5522.6|5520.6|5531.9|5529.9|5533.6|5531.6|5522.6|5520.6|330
1586173500000|2020-04-06 11:45:00|5532.1|5530.1|5530.9|5528.9|5534.1|5532.1|5527.6|5525.6|273
1586173800000|2020-04-06 11:50:00|5531.1|5529.1|5527.1|5525.1|5532.9|5530.9|5526.6|5524.6|156
1586174100000|2020-04-06 11:55:00|5526.9|5524.9|5524.1|5522.1|5529.4|5527.4|5522.9|5520.9|224
1586174400000|2020-04-06 12:00:00|5523.6|5521.6|5519.6|5517.6|5523.6|5521.6|5517.4|5515.4|238
1586174700000|2020-04-06 12:05:00|5519.9|5517.9|5522.9|5520.9|5523.4|5521.4|5519.1|5517.1|247
1586175000000|2020-04-06 12:10:00|5522.6|5520.6|5530.1|5528.1|5530.1|5528.1|5520.6|5518.6|269
1586175300000|2020-04-06 12:15:00|5530.9|5528.9|5528.6|5526.6|5531.1|5529.1|5523.4|5521.4|240
1586175600000|2020-04-06 12:20:00|5528.4|5526.4|5528.6|5526.6|5529.4|5527.4|5522.1|5520.1|169
1586175900000|2020-04-06 12:25:00|5528.1|5526.1|5524.6|5522.6|5529.6|5527.6|5524.4|5522.4|183
1586176200000|2020-04-06 12:30:00|5524.9|5522.9|5522.6|5520.6|5527.9|5525.9|5521.6|5519.6|257
1586176500000|2020-04-06 12:35:00|5522.9|5520.9|5529.9|5527.9|5531.4|5529.4|5522.1|5520.1|262
1586176800000|2020-04-06 12:40:00|5530.4|5528.4|5535.4|5533.4|5537.1|5535.1|5529.1|5527.1|337
1586177100000|2020-04-06 12:45:00|5535.9|5533.9|5544.5|5542.5|5545.3|5543.3|5533.9|5531.9|526
1586177400000|2020-04-06 12:50:00|5544.8|5542.8|5546.5|5544.5|5551|5549|5544|5542|327
1586177700000|2020-04-06 12:55:00|5546.8|5544.8|5544|5542|5550|5548|5542.3|5540.3|322
1586178000000|2020-04-06 13:00:00|5544.3|5542.3|5543.5|5541.5|5546.3|5544.3|5540.8|5538.8|347
1586178300000|2020-04-06 13:05:00|5543.3|5541.3|5539|5537|5544.3|5542.3|5536.8|5534.8|349
1586178600000|2020-04-06 13:10:00|5539.3|5537.3|5540.5|5538.5|5542.5|5540.5|5537|5535|192
1586178900000|2020-04-06 13:15:00|5540.8|5538.8|5552.3|5550.3|5552.8|5550.8|5538.5|5536.5|402
1586179200000|2020-04-06 13:20:00|5552.5|5550.5|5545|5543|5554.5|5552.5|5544|5542|491
1586179500000|2020-04-06 13:25:00|5544.8|5542.8|5548.3|5546.3|5552.3|5550.3|5544.5|5542.5|443
1586179800000|2020-04-06 13:30:00|5549|5547|5538|5536|5556.3|5554.3|5537.8|5535.8|1093
1586180100000|2020-04-06 13:35:00|5537.8|5535.8|5542|5540|5545|5543|5537.8|5535.8|644
1586180400000|2020-04-06 13:40:00|5542.3|5540.3|5549.3|5547.3|5551.8|5549.8|5540.8|5538.8|433
1586180700000|2020-04-06 13:45:00|5549|5547|5559.8|5557.8|5562.8|5560.8|5549|5547|581
1586181000000|2020-04-06 13:50:00|5560|5558|5572.3|5570.3|5573.8|5571.8|5559.5|5557.5|996
1586181300000|2020-04-06 13:55:00|5572|5570|5572.8|5570.8|5574.8|5572.8|5564.3|5562.3|813
1586181600000|2020-04-06 14:00:00|5573|5571|5567.5|5565.5|5582|5580|5567.3|5565.3|968
1586181900000|2020-04-06 14:05:00|5567.3|5565.3|5564|5562|5571.3|5569.3|5556|5554|775
1586182200000|2020-04-06 14:10:00|5563.4|5561.4|5558.4|5556.4|5568.4|5566.4|5556.9|5554.9|580
1586182500000|2020-04-06 14:15:00|5558.7|5556.7|5567.7|5565.7|5569.7|5567.7|5557.4|5555.4|579
1586182800000|2020-04-06 14:20:00|5567.9|5565.9|5568.7|5566.7|5572.9|5570.9|5564.4|5562.4|416
1586183100000|2020-04-06 14:25:00|5568.4|5566.4|5561.7|5559.7|5570.9|5568.9|5561.4|5559.4|410
1586183400000|2020-04-06 14:30:00|5561.9|5559.9|5558.9|5556.9|5564.9|5562.9|5549.4|5547.4|923
1586183700000|2020-04-06 14:35:00|5559.2|5557.2|5560.2|5558.2|5564.7|5562.7|5555.9|5553.9|828
1586184000000|2020-04-06 14:40:00|5559.9|5557.9|5553.4|5551.4|5561.4|5559.4|5548.9|5546.9|878
1586184300000|2020-04-06 14:45:00|5553.9|5551.9|5553.9|5551.9|5561.9|5559.9|5552.7|5550.7|763
1586184600000|2020-04-06 14:50:00|5554.2|5552.2|5566.4|5564.4|5568.2|5566.2|5554.2|5552.2|604
1586184900000|2020-04-06 14:55:00|5566.7|5564.7|5576.9|5574.9|5576.9|5574.9|5566.4|5564.4|664
1586185200000|2020-04-06 15:00:00|5577.4|5575.4|5576.7|5574.7|5580.2|5578.2|5568.4|5566.4|683
1586185500000|2020-04-06 15:05:00|5576.4|5574.4|5573.2|5571.2|5578.4|5576.4|5571.9|5569.9|492
1586185800000|2020-04-06 15:10:00|5573.4|5571.4|5581.9|5579.9|5583.2|5581.2|5571.2|5569.2|819
1586186100000|2020-04-06 15:15:00|5581.7|5579.7|5579.7|5577.7|5584.7|5582.7|5576.9|5574.9|951
1586186400000|2020-04-06 15:20:00|5580.4|5578.4|5578.4|5576.4|5583.7|5581.7|5573.9|5571.9|1153
1586186700000|2020-04-06 15:25:00|5578.2|5576.2|5583.7|5580.7|5591.2|5588.7|5577.4|5575.4|4179
1586187000000|2020-04-06 15:30:00|5582.4|5579.4|5587.7|5584.7|5602.7|5599.7|5580.7|5577.7|7404
1586187300000|2020-04-06 15:35:00|5586.2|5583.2|5583.4|5580.4|5589.7|5586.7|5575.2|5572.2|2619
1586187600000|2020-04-06 15:40:00|5583.9|5580.9|5584.7|5581.7|5592.4|5589.4|5582.2|5579.2|983
1586187900000|2020-04-06 15:45:00|5584.9|5581.9|5593.7|5590.7|5597.4|5594.4|5583.2|5580.2|524
1586188200000|2020-04-06 15:50:00|5593.4|5590.4|5601.4|5598.4|5602.4|5599.4|5591.2|5588.2|458
1586188500000|2020-04-06 15:55:00|5601.7|5598.7|5597.2|5594.2|5604.4|5601.4|5594.4|5591.4|459
1586188800000|2020-04-06 16:00:00|5597.4|5594.4|5609.9|5606.9|5610.4|5607.4|5595.4|5592.4|490
1586189100000|2020-04-06 16:05:00|5609.7|5606.7|5605.7|5602.7|5610.9|5607.9|5601.9|5598.9|357
1586189400000|2020-04-06 16:10:00|5605.4|5602.4|5608.7|5605.7|5608.9|5605.9|5600.4|5597.4|312
1586189700000|2020-04-06 16:15:00|5608.9|5605.9|5611.9|5608.9|5612.7|5609.7|5606.4|5603.4|184
1586190000000|2020-04-06 16:20:00|5612.2|5609.2|5618.2|5615.2|5618.9|5615.9|5612.2|5609.2|285
1586190300000|2020-04-06 16:25:00|5617.7|5614.7|5601.7|5598.7|5618.7|5615.7|5601.7|5598.7|429
1586190600000|2020-04-06 16:30:00|5601.4|5598.4|5597.9|5594.9|5602.4|5599.4|5589.9|5586.9|1296
1586190900000|2020-04-06 16:35:00|5597.7|5594.7|5598.2|5595.2|5599.4|5596.4|5591.4|5588.4|277
1586191200000|2020-04-06 16:40:00|5598.9|5595.9|5596.4|5593.4|5601.4|5598.4|5594.4|5591.4|203
1586191500000|2020-04-06 16:45:00|5596.2|5593.2|5593.4|5590.4|5597.7|5594.7|5591.9|5588.9|89
1586191800000|2020-04-06 16:50:00|5592.9|5589.9|5591.4|5588.4|5594.9|5591.9|5588.4|5585.4|158
1586192100000|2020-04-06 16:55:00|5591.2|5588.2|5596.4|5593.4|5596.4|5593.4|5588.7|5585.7|139
1586192400000|2020-04-06 17:00:00|5596.7|5593.7|5597.2|5594.2|5600.2|5597.2|5595.2|5592.2|166
1586192700000|2020-04-06 17:05:00|5596.9|5593.9|5599.2|5596.2|5601.9|5598.9|5593.4|5590.4|169
1586193000000|2020-04-06 17:10:00|5598.9|5595.9|5595.4|5592.4|5601.9|5598.9|5594.9|5591.9|76
1586193300000|2020-04-06 17:15:00|5595.2|5592.2|5594.9|5591.9|5597.4|5594.4|5591.2|5588.2|70
1586193600000|2020-04-06 17:20:00|5595.2|5592.2|5595.2|5592.2|5596.7|5593.7|5592.2|5589.2|49
1586193900000|2020-04-06 17:25:00|5595.4|5592.4|5591.2|5588.2|5597.4|5594.4|5589.9|5586.9|196
1586194200000|2020-04-06 17:30:00|5591.4|5588.4|5593.7|5590.7|5594.2|5591.2|5588.4|5585.4|148
1586194500000|2020-04-06 17:35:00|5593.9|5590.9|5600.7|5597.7|5602.4|5599.4|5593.4|5590.4|159
1586194800000|2020-04-06 17:40:00|5600.4|5597.4|5608.2|5605.2|5608.4|5605.4|5598.9|5595.9|192
1586195100000|2020-04-06 17:45:00|5608.4|5605.4|5614.2|5611.2|5615.4|5612.4|5603.9|5600.9|212
1586195400000|2020-04-06 17:50:00|5614.4|5611.4|5605.7|5602.7|5614.4|5611.4|5605.4|5602.4|155
1586195700000|2020-04-06 17:55:00|5606.4|5603.4|5610.9|5607.9|5611.7|5608.7|5603.9|5600.9|343
1586196000000|2020-04-06 18:00:00|5611.2|5608.2|5600.4|5597.4|5611.2|5608.2|5599.2|5596.2|141
1586196300000|2020-04-06 18:05:00|5600.7|5597.7|5595.4|5592.4|5601.9|5598.9|5594.9|5591.9|127
1586196600000|2020-04-06 18:10:00|5595.2|5592.2|5593.4|5590.4|5598.9|5595.9|5592.2|5589.2|138
1586196900000|2020-04-06 18:15:00|5593.9|5590.9|5597.9|5594.9|5599.9|5596.9|5591.4|5588.4|252
1586197200000|2020-04-06 18:20:00|5598.2|5595.2|5596.9|5593.9|5599.9|5596.9|5590.7|5587.7|94
1586197500000|2020-04-06 18:25:00|5596.4|5593.4|5592.4|5589.4|5600.2|5597.2|5591.7|5588.7|81
1586197800000|2020-04-06 18:30:00|5592.7|5589.7|5593.9|5590.9|5599.7|5596.7|5589.7|5586.7|166
1586198100000|2020-04-06 18:35:00|5593.7|5590.7|5596.4|5593.4|5599.2|5596.2|5593.7|5590.7|182
1586198400000|2020-04-06 18:40:00|5596.7|5593.7|5594.2|5591.2|5598.2|5595.2|5590.9|5587.9|169
1586198700000|2020-04-06 18:45:00|5594.4|5591.4|5597.4|5594.4|5597.4|5594.4|5592.4|5589.4|224
1586199000000|2020-04-06 18:50:00|5597.2|5594.2|5603.9|5600.9|5612.2|5609.2|5596.7|5593.7|701
1586199300000|2020-04-06 18:55:00|5603.7|5600.7|5598.2|5595.2|5607.4|5604.4|5597.7|5594.7|465
1586199600000|2020-04-06 19:00:00|5597.9|5594.9|5597.7|5594.7|5599.4|5596.4|5590.2|5587.2|171
1586199900000|2020-04-06 19:05:00|5597.9|5594.9|5611.4|5608.4|5611.4|5608.4|5597.7|5594.7|151
1586200200000|2020-04-06 19:10:00|5611.2|5608.2|5606.7|5603.7|5614.9|5611.9|5603.2|5600.2|490
1586200500000|2020-04-06 19:15:00|5606.9|5603.9|5595.4|5592.4|5612.4|5609.4|5593.9|5590.9|502
1586200800000|2020-04-06 19:20:00|5594.7|5591.7|5609.2|5606.2|5610.2|5607.2|5594.4|5591.4|370
1586201100000|2020-04-06 19:25:00|5607.9|5604.9|5611.4|5608.4|5612.4|5609.4|5603.2|5600.2|357
1586201400000|2020-04-06 19:30:00|5613.7|5610.7|5615.4|5612.4|5621.4|5618.4|5607.4|5604.4|455
1586201700000|2020-04-06 19:35:00|5615.7|5612.7|5627.4|5624.4|5628.7|5625.7|5613.4|5610.4|388
1586202000000|2020-04-06 19:40:00|5627.9|5624.9|5622.2|5619.2|5629.9|5626.9|5615.7|5612.7|372
1586202300000|2020-04-06 19:45:00|5622.9|5619.9|5620.4|5617.4|5628.2|5625.2|5616.7|5613.7|874
1586202600000|2020-04-06 19:50:00|5624.9|5621.9|5657.7|5654.7|5659.4|5656.4|5624.9|5621.9|1843
1586202900000|2020-04-06 19:55:00|5657.9|5654.9|5638|5633|5664.4|5661.4|5638|5633|1120
1586203200000|2020-04-06 20:00:00|5638.9|5633.9|5638.9|5633.9|5644.4|5639.4|5626.2|5621.2|0
1586203500000|2020-04-06 20:05:00|5638.4|5633.4|5632.8|5627.8|5644.3|5639.3|5630.3|5625.3|0
1586203800000|2020-04-06 20:10:00|5632.3|5627.3|5636.1|5631.1|5640.8|5635.8|5630.5|5625.5|0
1586204100000|2020-04-06 20:15:00|5637.3|5632.3|5634.9|5629.9|5637.9|5632.9|5634.2|5629.2|0
1586204400000|2020-04-06 20:20:00|5635.1|5630.1|5630.7|5625.7|5635.6|5630.6|5630.7|5625.7|0
1586204700000|2020-04-06 20:25:00|5630.6|5625.6|5634.4|5629.4|5635.1|5630.1|5630.6|5625.6|0
1586205000000|2020-04-06 20:30:00|5634.8|5629.8|5637.4|5632.4|5637.9|5632.9|5632.2|5627.2|0
1586205300000|2020-04-06 20:35:00|5636.9|5631.9|5636.1|5631.1|5639.5|5634.5|5633.9|5628.9|0
1586205600000|2020-04-06 20:40:00|5635.7|5630.7|5633.5|5628.5|5636.5|5631.5|5633.5|5628.5|0
1586205900000|2020-04-06 20:45:00|5634.4|5629.4|5632.8|5627.8|5635.2|5630.2|5632.1|5627.1|0
1586206200000|2020-04-06 20:50:00|5631.9|5626.9|5633|5628|5633.7|5628.7|5630.1|5625.1|0
1586206500000|2020-04-06 20:55:00|5632.5|5627.5|5632.8|5627.8|5634.9|5629.9|5631|5626|0
1586206800000|2020-04-06 21:00:00|5632.7|5627.7|5633.6|5628.6|5634.3|5629.3|5632|5627|0
1586207100000|2020-04-06 21:05:00|5634|5629|5634.6|5629.6|5634.6|5629.6|5631.9|5626.9|0
1586207400000|2020-04-06 21:10:00|5634.1|5629.1|5632.6|5627.6|5634.4|5629.4|5632|5627|0
1586207700000|2020-04-06 21:15:00|5632.7|5627.7|5633|5628|5633.4|5628.4|5632|5627|0
1586208000000|2020-04-06 21:20:00|5633.1|5628.1|5633.4|5628.4|5633.7|5628.7|5631.7|5626.7|0
1586208300000|2020-04-06 21:25:00|5633.6|5628.6|5633.1|5628.1|5633.6|5628.6|5633|5628|0
1586208600000|2020-04-06 21:30:00|5633.4|5628.4|5633.1|5628.1|5633.4|5628.4|5632|5627|0
1586208900000|2020-04-06 21:35:00|5633.4|5628.4|5634.6|5629.6|5634.6|5629.6|5633.2|5628.2|0
1586209200000|2020-04-06 21:40:00|5634.8|5629.8|5635.3|5630.3|5636.2|5631.2|5634.3|5629.3|0
1586209500000|2020-04-06 21:45:00|5634.9|5629.9|5632.3|5627.3|5635.5|5630.5|5631.5|5626.5|0
1586209800000|2020-04-06 21:50:00|5632.2|5627.2|5631.3|5626.3|5632.2|5627.2|5630.7|5625.7|0
1586210100000|2020-04-06 21:55:00|5631.4|5626.4|5628.7|5623.7|5631.4|5626.4|5628.5|5623.5|0
1586210400000|2020-04-06 22:00:00|5626.4|5621.4|5615.5|5610.5|5626.9|5621.9|5609.8|5604.8|0
1586210700000|2020-04-06 22:05:00|5615.7|5610.7|5616.7|5611.7|5622|5617|5614.2|5609.2|0
1586211000000|2020-04-06 22:10:00|5616.5|5611.5|5622.7|5617.7|5624|5619|5616.5|5611.5|0
1586211300000|2020-04-06 22:15:00|5622.8|5617.8|5631|5626|5632.8|5627.8|5622.8|5617.8|0
1586211600000|2020-04-06 22:20:00|5630.6|5625.6|5620.5|5615.5|5630.6|5625.6|5620.1|5615.1|0
1586211900000|2020-04-06 22:25:00|5620.3|5615.3|5615.2|5610.2|5620.3|5615.3|5612.8|5607.8|0
1586212200000|2020-04-06 22:30:00|5615.4|5610.4|5606.5|5601.5|5619.4|5614.4|5606.3|5601.3|0
1586212500000|2020-04-06 22:35:00|5606.3|5601.3|5614|5609|5615.3|5610.3|5606.3|5601.3|0
1586212800000|2020-04-06 22:40:00|5613.6|5608.6|5613.6|5608.6|5616.6|5611.6|5609.4|5604.4|0
1586213100000|2020-04-06 22:45:00|5614.1|5609.1|5610.4|5605.4|5615.8|5610.8|5607.4|5602.4|0
1586213400000|2020-04-06 22:50:00|5609.9|5604.9|5610.6|5605.6|5611|5606|5608.8|5603.8|0
1586213700000|2020-04-06 22:55:00|5611|5606|5609.7|5604.7|5611.9|5606.9|5609.2|5604.2|0
1586214000000|2020-04-06 23:00:00|5609.9|5604.9|5609.7|5604.7|5610.1|5605.1|5607|5602|0
1586214300000|2020-04-06 23:05:00|5609.2|5604.2|5611.7|5606.7|5616.5|5611.5|5609|5604|0
1586214600000|2020-04-06 23:10:00|5612|5607|5617.7|5612.7|5618.1|5613.1|5610.6|5605.6|0
1586214900000|2020-04-06 23:15:00|5617.4|5612.4|5618.6|5613.6|5620.4|5615.4|5616.3|5611.3|0
1586215200000|2020-04-06 23:20:00|5617.7|5612.7|5636.3|5631.3|5640.5|5635.5|5617.2|5612.2|0
1586215500000|2020-04-06 23:25:00|5634.9|5629.9|5630.4|5625.4|5634.9|5629.9|5626|5621|0
1586215800000|2020-04-06 23:30:00|5630.8|5625.8|5632.4|5627.4|5635.9|5630.9|5629.3|5624.3|0
1586216100000|2020-04-06 23:35:00|5632.9|5627.9|5633.8|5628.8|5638.3|5633.3|5631.5|5626.5|0
1586216400000|2020-04-06 23:40:00|5632.9|5627.9|5644.4|5639.4|5652.3|5647.3|5632.9|5627.9|0
1586216700000|2020-04-06 23:45:00|5644.7|5639.7|5640.1|5635.1|5648.5|5643.5|5639.5|5634.5|0
1586217000000|2020-04-06 23:50:00|5639.9|5634.9|5643.1|5638.1|5644.2|5639.2|5638.8|5633.8|0
1586217300000|2020-04-06 23:55:00|5643.8|5638.8|5666.2|5661.2|5666.2|5661.2|5642.6|5637.6|0
1586217600000|2020-04-07 00:00:00|5667.5|5662.5|5658.2|5654.2|5667.5|5662.5|5652.9|5648.9|167
1586217900000|2020-04-07 00:05:00|5658.4|5654.4|5666.7|5662.7|5670.2|5666.2|5658.4|5654.4|40
1586218200000|2020-04-07 00:10:00|5667.2|5663.2|5664.2|5660.2|5668.2|5664.2|5662.2|5658.2|11
1586218500000|2020-04-07 00:15:00|5664.4|5660.4|5651.4|5647.4|5665.9|5661.9|5648.4|5644.4|19
1586218800000|2020-04-07 00:20:00|5651.7|5647.7|5662.9|5658.9|5664.9|5660.9|5651.7|5647.7|3
1586219100000|2020-04-07 00:25:00|5663.4|5659.4|5652.2|5648.2|5663.9|5659.9|5651.7|5647.7|1
1586219400000|2020-04-07 00:30:00|5652.4|5648.4|5658.4|5654.4|5659.2|5655.2|5652.2|5648.2|5
1586219700000|2020-04-07 00:35:00|5658.2|5654.2|5644.9|5640.9|5658.2|5654.2|5644.9|5640.9|35
1586220000000|2020-04-07 00:40:00|5645.2|5641.2|5639.9|5635.9|5645.4|5641.4|5636.9|5632.9|27
1586220300000|2020-04-07 00:45:00|5639.7|5635.7|5644.7|5640.7|5645.9|5641.9|5639.4|5635.4|8
1586220600000|2020-04-07 00:50:00|5644.4|5640.4|5638.2|5634.2|5644.4|5640.4|5636.9|5632.9|17
1586220900000|2020-04-07 00:55:00|5637.9|5633.9|5642.4|5638.4|5645.9|5641.9|5637.4|5633.4|6
1586221200000|2020-04-07 01:00:00|5642.2|5638.2|5640.7|5636.7|5646.4|5642.4|5640.7|5636.7|9
1586221500000|2020-04-07 01:05:00|5640.4|5636.4|5638.7|5634.7|5644.7|5640.7|5637.4|5633.4|8
1586221800000|2020-04-07 01:10:00|5638.9|5634.9|5641.7|5637.7|5641.7|5637.7|5637.4|5633.4|3
1586222100000|2020-04-07 01:15:00|5641.9|5637.9|5642.9|5638.9|5642.9|5638.9|5637.7|5633.7|1
1586222400000|2020-04-07 01:20:00|5642.7|5638.7|5643.4|5639.4|5649.9|5645.9|5642.2|5638.2|3
1586222700000|2020-04-07 01:25:00|5643.7|5639.7|5637.2|5633.2|5644.7|5640.7|5635.2|5631.2|16
1586223000000|2020-04-07 01:30:00|5636.7|5632.7|5625.9|5621.9|5637.4|5633.4|5622.4|5618.4|71
1586223300000|2020-04-07 01:35:00|5625.7|5621.7|5612.9|5608.9|5625.7|5621.7|5611.9|5607.9|57
1586223600000|2020-04-07 01:40:00|5611.9|5607.9|5611.9|5607.9|5612.2|5608.2|5605.9|5601.9|38
1586223900000|2020-04-07 01:45:00|5611.7|5607.7|5614.2|5610.2|5614.2|5610.2|5607.2|5603.2|59
1586224200000|2020-04-07 01:50:00|5613.7|5609.7|5605.2|5601.2|5613.7|5609.7|5604.2|5600.2|27
1586224500000|2020-04-07 01:55:00|5604.9|5600.9|5599.9|5595.9|5604.9|5600.9|5599.2|5595.2|32
1586224800000|2020-04-07 02:00:00|5599.7|5595.7|5600.7|5596.7|5605.4|5601.4|5597.4|5593.4|31
1586225100000|2020-04-07 02:05:00|5599.9|5595.9|5600.9|5596.9|5603.2|5599.2|5598.2|5594.2|34
1586225400000|2020-04-07 02:10:00|5600.7|5596.7|5595.2|5591.2|5602.2|5598.2|5594.9|5590.9|44
1586225700000|2020-04-07 02:15:00|5595.4|5591.4|5583.4|5579.4|5595.7|5591.7|5583.4|5579.4|117
1586226000000|2020-04-07 02:20:00|5583.7|5579.7|5588.2|5584.2|5592.2|5588.2|5583.4|5579.4|16
1586226300000|2020-04-07 02:25:00|5588.9|5584.9|5591.9|5587.9|5591.9|5587.9|5583.4|5579.4|24
1586226600000|2020-04-07 02:30:00|5591.7|5587.7|5592.2|5588.2|5592.2|5588.2|5590.9|5586.9|0
1586226900000|2020-04-07 02:35:00|5591.9|5587.9|5598.7|5594.7|5602.9|5598.9|5588.4|5584.4|12
1586227200000|2020-04-07 02:40:00|5598.4|5594.4|5601.4|5597.4|5602.2|5598.2|5596.7|5592.7|4
1586227500000|2020-04-07 02:45:00|5601.7|5597.7|5597.9|5593.9|5602.7|5598.7|5597.4|5593.4|14
1586227800000|2020-04-07 02:50:00|5598.2|5594.2|5599.2|5595.2|5599.2|5595.2|5592.9|5588.9|10
1586228100000|2020-04-07 02:55:00|5598.9|5594.9|5603.4|5599.4|5603.7|5599.7|5598.2|5594.2|1
1586228400000|2020-04-07 03:00:00|5603.7|5599.7|5602.7|5598.7|5605.2|5601.2|5602.4|5598.4|0
1586228700000|2020-04-07 03:05:00|5602.9|5598.9|5609.2|5605.2|5611.2|5607.2|5602.2|5598.2|37
1586229000000|2020-04-07 03:10:00|5609.4|5605.4|5600.9|5596.9|5609.9|5605.9|5600.9|5596.9|8
1586229300000|2020-04-07 03:15:00|5600.7|5596.7|5597.2|5593.2|5600.7|5596.7|5594.4|5590.4|10
1586229600000|2020-04-07 03:20:00|5596.9|5592.9|5590.9|5586.9|5597.2|5593.2|5589.7|5585.7|25
1586229900000|2020-04-07 03:25:00|5590.7|5586.7|5602.2|5598.2|5605.9|5601.9|5589.7|5585.7|173
1586230200000|2020-04-07 03:30:00|5601.9|5597.9|5587.2|5583.2|5603.9|5599.9|5586.9|5582.9|75
1586230500000|2020-04-07 03:35:00|5587.4|5583.4|5587.7|5583.7|5593.2|5589.2|5586.9|5582.9|34
1586230800000|2020-04-07 03:40:00|5587.4|5583.4|5585.7|5581.7|5587.9|5583.9|5585.4|5581.4|7
1586231100000|2020-04-07 03:45:00|5585.4|5581.4|5582.2|5578.2|5585.4|5581.4|5581.2|5577.2|2
1586231400000|2020-04-07 03:50:00|5581.9|5577.9|5575.9|5571.9|5581.9|5577.9|5575.9|5571.9|14
1586231700000|2020-04-07 03:55:00|5576.2|5572.2|5578.9|5574.9|5581.4|5577.4|5576.2|5572.2|14
1586232000000|2020-04-07 04:00:00|5579.2|5575.2|5578.2|5574.2|5585.9|5581.9|5577.9|5573.9|22
1586232300000|2020-04-07 04:05:00|5578.4|5574.4|5582.7|5578.7|5584.4|5580.4|5578.4|5574.4|12
1586232600000|2020-04-07 04:10:00|5582.4|5578.4|5580.7|5576.7|5584.7|5580.7|5579.4|5575.4|18
1586232900000|2020-04-07 04:15:00|5580.9|5576.9|5586.9|5582.9|5588.4|5584.4|5580.9|5576.9|3
1586233200000|2020-04-07 04:20:00|5587.2|5583.2|5594.2|5590.2|5597.7|5593.7|5587.2|5583.2|0
1586233500000|2020-04-07 04:25:00|5593.9|5589.9|5587.2|5583.2|5593.9|5589.9|5586.7|5582.7|3
1586233800000|2020-04-07 04:30:00|5588.7|5584.7|5591.2|5587.2|5592.4|5588.4|5586.7|5582.7|1
1586234100000|2020-04-07 04:35:00|5590.9|5586.9|5595.4|5591.4|5595.4|5591.4|5590.4|5586.4|6
1586234400000|2020-04-07 04:40:00|5595.7|5591.7|5594.7|5590.7|5595.7|5591.7|5586.2|5582.2|20
1586234700000|2020-04-07 04:45:00|5594.4|5590.4|5600.9|5596.9|5601.2|5597.2|5589.9|5585.9|9
1586235000000|2020-04-07 04:50:00|5600.7|5596.7|5600.4|5596.4|5600.7|5596.7|5595.9|5591.9|5
1586235300000|2020-04-07 04:55:00|5600.7|5596.7|5606.7|5602.7|5607.7|5603.7|5599.2|5595.2|5
1586235600000|2020-04-07 05:00:00|5606.9|5602.9|5602.7|5598.7|5609.7|5605.7|5594.2|5590.2|91
1586235900000|2020-04-07 05:05:00|5602.4|5598.4|5610.2|5606.2|5610.9|5606.9|5601.2|5597.2|62
1586236200000|2020-04-07 05:10:00|5609.9|5605.9|5600.4|5596.4|5610.7|5606.7|5599.7|5595.7|71
1586236500000|2020-04-07 05:15:00|5600.2|5596.2|5602.2|5598.2|5602.7|5598.7|5595.4|5591.4|92
1586236800000|2020-04-07 05:20:00|5602.4|5598.4|5603.9|5599.9|5608.7|5604.7|5600.9|5596.9|26
1586237100000|2020-04-07 05:25:00|5604.4|5600.4|5602.2|5598.2|5605.4|5601.4|5595.7|5591.7|33
1586237400000|2020-04-07 05:30:00|5601.9|5597.9|5594.7|5590.7|5601.9|5597.9|5591.4|5587.4|40
1586237700000|2020-04-07 05:35:00|5594.9|5590.9|5618.9|5614.9|5623.2|5619.2|5594.9|5590.9|35
1586238000000|2020-04-07 05:40:00|5618.7|5614.7|5623.9|5619.9|5624.9|5620.9|5617.2|5613.2|29
1586238300000|2020-04-07 05:45:00|5623.7|5619.7|5637.9|5633.9|5639.2|5635.2|5622.7|5618.7|117
1586238600000|2020-04-07 05:50:00|5638.2|5634.2|5634.2|5630.2|5641.4|5637.4|5628.4|5624.4|44
1586238900000|2020-04-07 05:55:00|5633.9|5629.9|5642.7|5638.7|5642.7|5638.7|5633.7|5629.7|53
1586239200000|2020-04-07 06:00:00|5642.9|5638.9|5628.2|5625.2|5644.4|5640.7|5623.4|5620.4|513
1586239500000|2020-04-07 06:05:00|5627.9|5624.9|5649.2|5646.2|5650.7|5647.7|5624.9|5621.9|387
1586239800000|2020-04-07 06:10:00|5649.4|5646.4|5671.7|5668.7|5676.7|5673.7|5649.4|5646.4|224
1586240100000|2020-04-07 06:15:00|5671.4|5668.4|5673.4|5670.4|5674.4|5671.4|5661.9|5658.9|295
1586240400000|2020-04-07 06:20:00|5673.2|5670.2|5665.2|5662.2|5676.4|5673.4|5663.7|5660.7|378
1586240700000|2020-04-07 06:25:00|5664.7|5661.7|5659.9|5656.9|5668.4|5665.4|5656.4|5653.4|82
1586241000000|2020-04-07 06:30:00|5659.4|5656.4|5672.7|5669.7|5674.2|5671.2|5658.2|5655.2|311
1586241300000|2020-04-07 06:35:00|5672.4|5669.4|5686.4|5683.4|5686.7|5683.7|5663.2|5660.2|380
1586241600000|2020-04-07 06:40:00|5686.2|5683.2|5686.9|5683.9|5691.4|5688.4|5682.9|5679.9|175
1586241900000|2020-04-07 06:45:00|5686.4|5683.4|5691.2|5688.2|5694.4|5691.4|5680.7|5677.7|305
1586242200000|2020-04-07 06:50:00|5690.9|5687.9|5701.2|5698.2|5701.4|5698.4|5688.2|5685.2|104
1586242500000|2020-04-07 06:55:00|5700.9|5697.9|5719.9|5716.9|5720.2|5717.2|5700.7|5697.7|533
1586242800000|2020-04-07 07:00:00|5719.4|5717.4|5749.7|5747.7|5751.7|5749.7|5711.9|5709.9|3097
1586243100000|2020-04-07 07:05:00|5750.4|5748.4|5741.4|5739.4|5770.9|5768.9|5738.9|5736.9|1729
1586243400000|2020-04-07 07:10:00|5741.7|5739.7|5768.9|5766.9|5770.4|5768.4|5734.9|5732.9|1675
1586243700000|2020-04-07 07:15:00|5769.2|5767.2|5759.4|5757.4|5770.2|5768.2|5745.7|5743.7|1722
1586244000000|2020-04-07 07:20:00|5759.2|5757.2|5746.9|5744.9|5770.4|5768.4|5745.9|5743.9|1045
1586244300000|2020-04-07 07:25:00|5746.7|5744.7|5733.9|5731.9|5751.4|5749.4|5728.9|5726.9|969
1586244600000|2020-04-07 07:30:00|5733.4|5731.4|5729|5727|5734.2|5732.2|5714|5712|885
1586244900000|2020-04-07 07:35:00|5728.5|5726.5|5745|5743|5752.3|5750.3|5728.3|5726.3|853
1586245200000|2020-04-07 07:40:00|5744|5742|5752.4|5750.6|5755.4|5753.6|5739.5|5737.5|854
1586245500000|2020-04-07 07:45:00|5753.2|5751.4|5772.4|5770.6|5772.9|5771.1|5752.4|5750.6|943
1586245800000|2020-04-07 07:50:00|5773.2|5771.4|5763.2|5761.4|5783.4|5781.6|5759.4|5757.6|1338
1586246100000|2020-04-07 07:55:00|5763.4|5761.6|5747.4|5745.6|5765.4|5763.6|5744.2|5742.4|638
1586246400000|2020-04-07 08:00:00|5747.2|5745.4|5743.7|5741.9|5748.9|5747.1|5732.9|5731.1|624
1586246700000|2020-04-07 08:05:00|5743.9|5742.1|5761.9|5760.1|5764.4|5762.6|5743.9|5742.1|1248
1586247000000|2020-04-07 08:10:00|5761.4|5759.6|5755.2|5753.4|5768.2|5766.4|5754.2|5752.4|726
1586247300000|2020-04-07 08:15:00|5754.9|5753.1|5759.9|5758.1|5762.4|5760.6|5749.9|5748.1|691
1586247600000|2020-04-07 08:20:00|5759.4|5757.6|5758.4|5756.6|5763.4|5761.6|5755.7|5753.9|567
1586247900000|2020-04-07 08:25:00|5758.2|5756.4|5760.9|5759.1|5763.7|5761.9|5752.2|5750.4|535
1586248200000|2020-04-07 08:30:00|5761.4|5759.6|5730.2|5728.4|5761.7|5759.9|5727.2|5725.4|566
1586248500000|2020-04-07 08:35:00|5730.4|5728.6|5725.4|5723.6|5731.7|5729.9|5721.4|5719.6|784
1586248800000|2020-04-07 08:40:00|5725.9|5724.1|5729.4|5727.6|5733.4|5731.6|5720.2|5718.4|493
1586249100000|2020-04-07 08:45:00|5729.7|5727.9|5721.4|5719.6|5730.7|5728.9|5711.9|5710.1|746
1586249400000|2020-04-07 08:50:00|5722.4|5720.6|5706.9|5705.1|5722.4|5720.6|5701.2|5699.4|912
1586249700000|2020-04-07 08:55:00|5706.7|5704.9|5700.9|5699.1|5710.2|5708.4|5698.4|5696.6|665
1586250000000|2020-04-07 09:00:00|5701.4|5699.6|5705.4|5703.6|5712.2|5710.4|5700.9|5699.1|680
1586250300000|2020-04-07 09:05:00|5705.9|5704.1|5697.7|5695.9|5708.4|5706.6|5696.9|5695.1|449
1586250600000|2020-04-07 09:10:00|5697.4|5695.6|5702.9|5701.1|5704.4|5702.6|5693.7|5691.9|780
1586250900000|2020-04-07 09:15:00|5702.7|5700.9|5700.9|5699.1|5705.4|5703.6|5693.9|5692.1|431
1586251200000|2020-04-07 09:20:00|5700.7|5698.9|5715.9|5714.1|5715.9|5714.1|5696.4|5694.6|710
1586251500000|2020-04-07 09:25:00|5715.4|5713.6|5710.7|5708.9|5722.9|5721.1|5710.4|5708.6|695
1586251800000|2020-04-07 09:30:00|5710.4|5708.6|5716.2|5714.4|5719.4|5717.6|5704.2|5702.4|874
1586252100000|2020-04-07 09:35:00|5715.9|5714.1|5706.9|5705.1|5718.2|5716.4|5703.7|5701.9|438
1586252400000|2020-04-07 09:40:00|5706.7|5704.9|5706.7|5704.9|5710.9|5709.1|5705.9|5704.1|636
1586252700000|2020-04-07 09:45:00|5706.9|5705.1|5707.9|5706.1|5713.4|5711.6|5704.9|5703.1|524
1586253000000|2020-04-07 09:50:00|5707.7|5705.9|5712.4|5710.6|5713.4|5711.6|5702.4|5700.6|484
1586253300000|2020-04-07 09:55:00|5711.7|5709.9|5710.4|5708.6|5713.7|5711.9|5706.2|5704.4|425
1586253600000|2020-04-07 10:00:00|5710.2|5708.4|5721.4|5719.6|5725.4|5723.6|5706.9|5705.1|759
1586253900000|2020-04-07 10:05:00|5720.9|5719.1|5725.4|5723.6|5728.9|5727.1|5717.9|5716.1|510
1586254200000|2020-04-07 10:10:00|5726.2|5724.4|5745.9|5744.1|5746.2|5744.4|5722.7|5720.9|681
1586254500000|2020-04-07 10:15:00|5746.2|5744.4|5750.2|5748.4|5750.4|5748.6|5734.4|5732.6|740
1586254800000|2020-04-07 10:20:00|5750.4|5748.6|5742.4|5740.6|5750.9|5749.1|5741.7|5739.9|870
1586255100000|2020-04-07 10:25:00|5742.2|5740.4|5728.4|5726.6|5743.9|5742.1|5727.7|5725.9|445
1586255400000|2020-04-07 10:30:00|5728.7|5726.9|5730.9|5729.1|5735.9|5734.1|5727.9|5726.1|521
1586255700000|2020-04-07 10:35:00|5731.2|5729.4|5733.9|5732.1|5735.4|5733.6|5727.4|5725.6|568
1586256000000|2020-04-07 10:40:00|5734.2|5732.4|5736.9|5735.1|5742.4|5740.6|5728.7|5726.9|413
1586256300000|2020-04-07 10:45:00|5737.2|5735.4|5739.9|5738.1|5741.7|5739.9|5735.7|5733.9|375
1586256600000|2020-04-07 10:50:00|5740.7|5738.9|5738.9|5737.1|5744.4|5742.6|5737.4|5735.6|252
1586256900000|2020-04-07 10:55:00|5739.4|5737.6|5749.9|5748.1|5749.9|5748.1|5737.9|5736.1|704
1586257200000|2020-04-07 11:00:00|5751.2|5749.4|5744.2|5742.4|5755.2|5753.4|5741.9|5740.1|779
1586257500000|2020-04-07 11:05:00|5744.4|5742.6|5749.9|5748.1|5752.9|5751.1|5740.7|5738.9|466
1586257800000|2020-04-07 11:10:00|5750.2|5748.4|5755.4|5753.6|5755.7|5753.9|5748.4|5746.6|388
1586258100000|2020-04-07 11:15:00|5755.7|5753.9|5750.2|5748.4|5757.2|5755.4|5745.9|5744.1|567
1586258400000|2020-04-07 11:20:00|5750.4|5748.6|5750.9|5749.1|5756.4|5754.6|5746.9|5745.1|451
1586258700000|2020-04-07 11:25:00|5751.2|5749.4|5750.9|5749.1|5753.2|5751.4|5748.4|5746.6|669
1586259000000|2020-04-07 11:30:00|5751.2|5749.4|5750.7|5748.9|5752.9|5751.1|5747.7|5745.9|355
1586259300000|2020-04-07 11:35:00|5750.9|5749.1|5751.4|5749.6|5754.4|5752.6|5747.7|5745.9|520
1586259600000|2020-04-07 11:40:00|5751.8|5750|5738.6|5736.8|5752.1|5750.3|5738.6|5736.8|764
1586259900000|2020-04-07 11:45:00|5738.8|5737|5737.3|5735.5|5740.3|5738.5|5734.3|5732.5|649
1586260200000|2020-04-07 11:50:00|5737.1|5735.3|5735.3|5733.5|5743.8|5742|5733.3|5731.5|744
1586260500000|2020-04-07 11:55:00|5734.8|5733|5730.3|5728.5|5736.8|5735|5729.3|5727.5|612
1586260800000|2020-04-07 12:00:00|5730.1|5728.3|5734.1|5732.3|5737.1|5735.3|5727.8|5726|585
1586261100000|2020-04-07 12:05:00|5733.8|5732|5735.1|5733.3|5738.3|5736.5|5729.8|5728|475
1586261400000|2020-04-07 12:10:00|5735.3|5733.5|5732.1|5730.3|5739.6|5737.8|5728.1|5726.3|447
1586261700000|2020-04-07 12:15:00|5732.3|5730.5|5728.6|5726.8|5739.1|5737.3|5728.1|5726.3|477
1586262000000|2020-04-07 12:20:00|5728.3|5726.5|5730.1|5728.3|5731.6|5729.8|5724.8|5723|440
1586262300000|2020-04-07 12:25:00|5729.8|5728|5717.3|5715.5|5731.1|5729.3|5717.1|5715.3|408
1586262600000|2020-04-07 12:30:00|5717.6|5715.8|5732.8|5731|5734.3|5732.5|5717.6|5715.8|613
1586262900000|2020-04-07 12:35:00|5733.1|5731.3|5746.1|5744.3|5746.8|5745|5729.1|5727.3|459
1586263200000|2020-04-07 12:40:00|5745.8|5744|5760.1|5758.3|5761.1|5759.3|5745.8|5744|504
1586263500000|2020-04-07 12:45:00|5760.6|5758.8|5755.3|5753.5|5760.6|5758.8|5753.1|5751.3|730
1586263800000|2020-04-07 12:50:00|5755.1|5753.3|5753.1|5751.3|5759.8|5758|5752.8|5751|600
1586264100000|2020-04-07 12:55:00|5753.3|5751.5|5760.6|5758.8|5763.8|5762|5749.8|5748|971
1586264400000|2020-04-07 13:00:00|5761.1|5759.3|5752.3|5750.5|5762.8|5761|5750.1|5748.3|1111
1586264700000|2020-04-07 13:05:00|5752.6|5750.8|5753.6|5751.8|5755.3|5753.5|5748.8|5747|382
1586265000000|2020-04-07 13:10:00|5753.8|5752|5763.6|5761.8|5764.1|5762.3|5750.1|5748.3|504
1586265300000|2020-04-07 13:15:00|5763.3|5761.5|5764.6|5762.8|5771.8|5770|5762.8|5761|1016
1586265600000|2020-04-07 13:20:00|5764.3|5762.5|5763.8|5762|5766.3|5764.5|5760.3|5758.5|722
1586265900000|2020-04-07 13:25:00|5764.1|5762.3|5773.8|5772|5773.8|5772|5762.1|5760.3|715
1586266200000|2020-04-07 13:30:00|5774.3|5772.5|5766.3|5764.5|5781.8|5780|5758.3|5756.5|1652
1586266500000|2020-04-07 13:35:00|5766.6|5764.8|5754.8|5753|5774.3|5772.5|5754.8|5753|1249
1586266800000|2020-04-07 13:40:00|5754.6|5752.8|5753.3|5751.5|5762.6|5760.8|5750.1|5748.3|1626
1586267100000|2020-04-07 13:45:00|5753.6|5751.8|5759.8|5758|5765.8|5764|5749.8|5748|1309
1586267400000|2020-04-07 13:50:00|5760.1|5758.3|5771.3|5769.5|5772.3|5770.5|5756.8|5755|1398
1586267700000|2020-04-07 13:55:00|5771.6|5769.8|5767.8|5766|5775.1|5773.3|5756.8|5755|959
1586268000000|2020-04-07 14:00:00|5768.3|5766.5|5742.6|5740.8|5770.6|5768.8|5738.3|5736.5|1043
1586268300000|2020-04-07 14:05:00|5742.3|5740.5|5712.1|5710.3|5747.3|5745.5|5711.8|5710|1253
1586268600000|2020-04-07 14:10:00|5712.3|5710.5|5701.4|5699.6|5714.6|5712.8|5690.6|5688.8|2392
1586268900000|2020-04-07 14:15:00|5702.1|5700.3|5705.6|5703.8|5705.6|5703.8|5687.6|5685.8|1046
1586269200000|2020-04-07 14:20:00|5706.1|5704.3|5686.6|5684.8|5709.1|5707.3|5685.6|5683.8|1201
1586269500000|2020-04-07 14:25:00|5686.4|5684.6|5683.6|5681.8|5702.1|5700.3|5681.6|5679.8|1076
1586269800000|2020-04-07 14:30:00|5683.9|5682.1|5696.9|5695.1|5701.1|5699.3|5677.4|5675.6|1512
1586270100000|2020-04-07 14:35:00|5696.6|5694.8|5693.4|5691.6|5697.1|5695.3|5681.6|5679.8|923
1586270400000|2020-04-07 14:40:00|5693.6|5691.8|5682.1|5680.3|5699.6|5697.8|5679.1|5677.3|1317
1586270700000|2020-04-07 14:45:00|5682.4|5680.6|5663.9|5662.1|5690.9|5689.1|5660.9|5659.1|1156
1586271000000|2020-04-07 14:50:00|5664.1|5662.3|5650.4|5648.6|5668.4|5666.6|5645.4|5643.6|1337
1586271300000|2020-04-07 14:55:00|5650.6|5648.8|5663.1|5661.3|5671.1|5669.3|5648.9|5647.1|1233
1586271600000|2020-04-07 15:00:00|5662.9|5661.1|5662.6|5660.8|5671.1|5669.3|5650.6|5648.8|1108
1586271900000|2020-04-07 15:05:00|5662.1|5660.3|5682.6|5680.8|5686.4|5684.6|5657.9|5656.1|1252
1586272200000|2020-04-07 15:10:00|5682.9|5681.1|5685.1|5683.3|5687.6|5685.8|5672.9|5671.1|952
1586272500000|2020-04-07 15:15:00|5685.4|5683.6|5673.9|5672.1|5699.6|5697.8|5672.1|5670.3|1808
1586272800000|2020-04-07 15:20:00|5673.6|5671.8|5686.6|5684.8|5687.6|5685.8|5668.1|5666.3|1480
1586273100000|2020-04-07 15:25:00|5686.1|5684.3|5695.9|5693.1|5696.6|5694.1|5674.1|5672.3|4190
1586273400000|2020-04-07 15:30:00|5695.4|5692.6|5702.6|5699.8|5707.6|5704.8|5693.4|5690.6|7354
1586273700000|2020-04-07 15:35:00|5701.6|5698.8|5711.4|5708.6|5711.6|5708.8|5700.9|5698.1|2942
1586274000000|2020-04-07 15:40:00|5711.9|5709.1|5723.9|5721.1|5729.4|5726.6|5707.4|5704.6|2608
1586274300000|2020-04-07 15:45:00|5724.1|5721.3|5718.6|5715.8|5727.1|5724.3|5717.6|5714.8|805
1586274600000|2020-04-07 15:50:00|5718.9|5716.1|5711.6|5708.8|5720.1|5717.3|5706.6|5703.8|420
1586274900000|2020-04-07 15:55:00|5711.9|5709.1|5705.1|5702.3|5712.4|5709.6|5699.9|5697.1|617
1586275200000|2020-04-07 16:00:00|5705.4|5702.6|5717.1|5714.3|5718.1|5715.3|5704.4|5701.6|519
1586275500000|2020-04-07 16:05:00|5717.4|5714.6|5730.6|5727.8|5731.1|5728.3|5717.1|5714.3|394
1586275800000|2020-04-07 16:10:00|5730.9|5728.1|5729.1|5726.3|5734.1|5731.3|5724.4|5721.6|491
1586276100000|2020-04-07 16:15:00|5729.4|5726.6|5733.6|5730.8|5738.1|5735.3|5728.9|5726.1|484
1586276400000|2020-04-07 16:20:00|5733.9|5731.1|5721.1|5718.3|5735.1|5732.3|5719.6|5716.8|527
1586276700000|2020-04-07 16:25:00|5721.4|5718.6|5721.6|5718.8|5725.1|5722.3|5710.4|5707.6|328
1586277000000|2020-04-07 16:30:00|5721.4|5718.6|5710.6|5707.8|5725.1|5722.3|5707.9|5705.1|253
1586277300000|2020-04-07 16:35:00|5710.9|5708.1|5711.4|5708.6|5715.6|5712.8|5702.4|5699.6|334
1586277600000|2020-04-07 16:40:00|5711.1|5708.3|5723.6|5720.8|5726.1|5723.3|5711.1|5708.3|415
1586277900000|2020-04-07 16:45:00|5723.4|5720.6|5730.1|5727.3|5734.9|5732.1|5723.1|5720.3|284
1586278200000|2020-04-07 16:50:00|5730.4|5727.6|5715.6|5712.8|5731.4|5728.6|5715.1|5712.3|192
1586278500000|2020-04-07 16:55:00|5715.9|5713.1|5713.1|5710.3|5722.1|5719.3|5710.4|5707.6|155
1586278800000|2020-04-07 17:00:00|5713.6|5710.8|5716.9|5714.1|5722.1|5719.3|5711.6|5708.8|159
1586279100000|2020-04-07 17:05:00|5716.1|5713.3|5712.1|5709.3|5724.1|5721.3|5709.1|5706.3|203
1586279400000|2020-04-07 17:10:00|5712.4|5709.6|5713.4|5710.6|5718.1|5715.3|5705.6|5702.8|235
1586279700000|2020-04-07 17:15:00|5712.6|5709.8|5702.6|5699.8|5713.6|5710.8|5700.4|5697.6|157
1586280000000|2020-04-07 17:20:00|5702.4|5699.6|5703.6|5700.8|5707.1|5704.3|5696.1|5693.3|337
1586280300000|2020-04-07 17:25:00|5703.1|5700.3|5710.1|5707.3|5710.6|5707.8|5700.6|5697.8|135
1586280600000|2020-04-07 17:30:00|5710.4|5707.6|5702.1|5699.3|5711.1|5708.3|5699.6|5696.8|118
1586280900000|2020-04-07 17:35:00|5701.1|5698.3|5698.1|5695.3|5704.9|5702.1|5697.6|5694.8|266
1586281200000|2020-04-07 17:40:00|5697.9|5695.1|5699.4|5696.6|5707.4|5704.6|5693.4|5690.6|126
1586281500000|2020-04-07 17:45:00|5699.6|5696.8|5696.4|5693.6|5706.9|5704.1|5695.9|5693.1|112
1586281800000|2020-04-07 17:50:00|5696.6|5693.8|5690.1|5687.3|5697.1|5694.3|5685.9|5683.1|124
1586282100000|2020-04-07 17:55:00|5689.9|5687.1|5688.6|5685.8|5690.1|5687.3|5684.6|5681.8|266
1586282400000|2020-04-07 18:00:00|5688.9|5686.1|5680.9|5678.1|5690.1|5687.3|5680.1|5677.3|305
1586282700000|2020-04-07 18:05:00|5680.6|5677.8|5677.1|5674.3|5680.6|5677.8|5665.9|5663.1|297
1586283000000|2020-04-07 18:10:00|5677.4|5674.6|5676.1|5673.3|5683.6|5680.8|5674.6|5671.8|149
1586283300000|2020-04-07 18:15:00|5675.9|5673.1|5664.9|5662.1|5678.4|5675.6|5663.9|5661.1|298
1586283600000|2020-04-07 18:20:00|5665.6|5662.8|5680.9|5678.1|5685.4|5682.6|5665.1|5662.3|276
1586283900000|2020-04-07 18:25:00|5680.6|5677.8|5678.1|5675.3|5691.4|5688.6|5676.6|5673.8|329
1586284200000|2020-04-07 18:30:00|5677.4|5674.6|5677.1|5674.3|5687.1|5684.3|5674.9|5672.1|210
1586284500000|2020-04-07 18:35:00|5676.6|5673.8|5664.1|5661.3|5677.4|5674.6|5663.9|5661.1|179
1586284800000|2020-04-07 18:40:00|5664.4|5661.6|5653.1|5650.3|5664.4|5661.6|5648.1|5645.3|361
1586285100000|2020-04-07 18:45:00|5652.6|5649.8|5652.4|5649.6|5665.1|5662.3|5652.1|5649.3|282
1586285400000|2020-04-07 18:50:00|5652.6|5649.8|5640.9|5638.1|5656.6|5653.8|5638.6|5635.8|220
1586285700000|2020-04-07 18:55:00|5640.6|5637.8|5644.6|5641.8|5649.1|5646.3|5636.1|5633.3|378
1586286000000|2020-04-07 19:00:00|5644.1|5641.3|5656.1|5653.3|5660.1|5657.3|5641.1|5638.3|243
1586286300000|2020-04-07 19:05:00|5655.9|5653.1|5663.1|5660.3|5665.1|5662.3|5650.4|5647.6|265
1586286600000|2020-04-07 19:10:00|5663.4|5660.6|5665.1|5662.3|5670.4|5667.6|5657.4|5654.6|291
1586286900000|2020-04-07 19:15:00|5665.4|5662.6|5637.6|5634.8|5668.4|5665.6|5637.6|5634.8|293
1586287200000|2020-04-07 19:20:00|5637.9|5635.1|5624.9|5622.1|5642.4|5639.6|5623.6|5620.8|398
1586287500000|2020-04-07 19:25:00|5625.9|5623.1|5626.4|5623.6|5643.1|5640.3|5622.9|5620.1|382
1586287800000|2020-04-07 19:30:00|5626.1|5623.3|5642.9|5640.1|5646.9|5644.1|5621.1|5618.3|438
1586288100000|2020-04-07 19:35:00|5643.1|5640.3|5656.1|5653.3|5656.4|5653.6|5639.6|5636.8|331
1586288400000|2020-04-07 19:40:00|5656.4|5653.6|5657.4|5654.6|5666.4|5663.6|5652.1|5649.3|220
1586288700000|2020-04-07 19:45:00|5657.1|5654.3|5670.4|5667.6|5673.6|5670.8|5655.1|5652.3|400
1586289000000|2020-04-07 19:50:00|5671.4|5668.6|5647.1|5644.3|5671.4|5668.6|5626.4|5623.6|1260
1586289300000|2020-04-07 19:55:00|5646.4|5643.6|5634.4|5629.6|5646.4|5643.6|5627.4|5624.6|557
1586289600000|2020-04-07 20:00:00|5634.9|5630.1|5613.1|5608.3|5639.3|5634.5|5609.6|5604.8|0
1586289900000|2020-04-07 20:05:00|5612.9|5608.1|5621.8|5617|5623.2|5618.4|5607.9|5603.1|0
1586290200000|2020-04-07 20:10:00|5622.3|5617.5|5624.1|5619.3|5628.8|5624|5617.5|5612.7|0
1586290500000|2020-04-07 20:15:00|5623.9|5619.1|5622.6|5617.8|5623.9|5619.1|5620.1|5615.3|0
1586290800000|2020-04-07 20:20:00|5622.2|5617.4|5620|5615.2|5622.7|5617.9|5619.3|5614.5|0
1586291100000|2020-04-07 20:25:00|5620.1|5615.3|5619.6|5614.8|5621.1|5616.3|5618.9|5614.1|0
1586291400000|2020-04-07 20:30:00|5620.2|5615.4|5614.1|5609.3|5628.6|5623.8|5602.9|5598.1|0
1586291700000|2020-04-07 20:35:00|5613.6|5608.8|5614.4|5609.6|5615.3|5610.5|5607.4|5602.6|0
1586292000000|2020-04-07 20:40:00|5614.8|5610|5609.3|5604.5|5617|5612.2|5609.3|5604.5|0
1586292300000|2020-04-07 20:45:00|5609.7|5604.9|5616.4|5611.6|5617.7|5612.9|5609.7|5604.9|0
1586292600000|2020-04-07 20:50:00|5617.3|5612.5|5613|5608.2|5622.3|5617.5|5612.4|5607.6|0
1586292900000|2020-04-07 20:55:00|5613.5|5608.7|5612.6|5607.8|5616.2|5611.4|5611.2|5606.4|0
1586293200000|2020-04-07 21:00:00|5613.6|5608.8|5612.9|5608.1|5613.6|5608.8|5611.9|5607.1|0
1586293500000|2020-04-07 21:05:00|5612.7|5607.9|5611.9|5607.1|5614.3|5609.5|5611.6|5606.8|0
1586293800000|2020-04-07 21:10:00|5612|5607.2|5611.9|5607.1|5613.6|5608.8|5611.6|5606.8|0
1586294100000|2020-04-07 21:15:00|5611.7|5606.9|5613.4|5608.6|5614|5609.2|5611.5|5606.7|0
1586294400000|2020-04-07 21:20:00|5613.6|5608.8|5615.8|5611|5615.9|5611.1|5613.4|5608.6|0
1586294700000|2020-04-07 21:25:00|5615.5|5610.7|5616.2|5611.4|5616.2|5611.4|5615|5610.2|0
1586295000000|2020-04-07 21:30:00|5615.9|5611.1|5619.2|5614.4|5619.8|5615|5615.9|5611.1|0
1586295300000|2020-04-07 21:35:00|5619.3|5614.5|5620.4|5615.6|5620.7|5615.9|5618.1|5613.3|0
1586295600000|2020-04-07 21:40:00|5620.6|5615.8|5618.2|5613.4|5620.6|5615.8|5617.1|5612.3|0
1586295900000|2020-04-07 21:45:00|5617.8|5613|5619.7|5614.9|5619.7|5614.9|5617.2|5612.4|0
1586296200000|2020-04-07 21:50:00|5619.6|5614.8|5619.3|5614.5|5619.9|5615.1|5618.5|5613.7|0
1586296500000|2020-04-07 21:55:00|5619.7|5614.9|5623.2|5618.4|5623.7|5618.9|5619.3|5614.5|0
1586296800000|2020-04-07 22:00:00|5623.8|5619|5625.4|5620.6|5628.2|5623.4|5615.2|5610.4|0
1586297100000|2020-04-07 22:05:00|5625.1|5620.3|5616.1|5611.3|5626.3|5621.5|5613.8|5609|0
1586297400000|2020-04-07 22:10:00|5615.6|5610.8|5607.2|5602.4|5618.9|5614.1|5601.1|5596.3|0
1586297700000|2020-04-07 22:15:00|5607.6|5602.8|5611.4|5606.6|5614|5609.2|5607.4|5602.6|0
1586298000000|2020-04-07 22:20:00|5611.7|5606.9|5612.6|5607.8|5617.2|5612.4|5610.8|5606|0
1586298300000|2020-04-07 22:25:00|5612.4|5607.6|5605.6|5600.8|5612.6|5607.8|5603.9|5599.1|0
1586298600000|2020-04-07 22:30:00|5606|5601.2|5611.3|5606.5|5611.5|5606.7|5600.7|5595.9|0
1586298900000|2020-04-07 22:35:00|5611.1|5606.3|5623.9|5619.1|5625.5|5620.7|5609.9|5605.1|0
1586299200000|2020-04-07 22:40:00|5623.2|5618.4|5626.8|5622|5630.1|5625.3|5622.5|5617.7|0
1586299500000|2020-04-07 22:45:00|5627.1|5622.3|5628.6|5623.8|5632|5627.2|5625.3|5620.5|0
1586299800000|2020-04-07 22:50:00|5628.8|5624|5619.2|5614.4|5628.8|5624|5618.9|5614.1|0
1586300100000|2020-04-07 22:55:00|5619|5614.2|5618.4|5613.6|5619.9|5615.1|5615.9|5611.1|0
1586300400000|2020-04-07 23:00:00|5618.7|5613.9|5623.5|5618.7|5624.8|5620|5614.5|5609.7|0
1586300700000|2020-04-07 23:05:00|5622.6|5617.8|5622.6|5617.8|5626|5621.2|5620.8|5616|0
1586301000000|2020-04-07 23:10:00|5623|5618.2|5624.9|5620.1|5626.2|5621.4|5622.1|5617.3|0
1586301300000|2020-04-07 23:15:00|5624.4|5619.6|5638.4|5633.6|5639.6|5634.8|5624.2|5619.4|0
1586301600000|2020-04-07 23:20:00|5638.2|5633.4|5643.7|5638.9|5643.9|5639.1|5636.9|5632.1|0
1586301900000|2020-04-07 23:25:00|5643.8|5639|5644.4|5639.6|5645.6|5640.8|5639.5|5634.7|0
1586302200000|2020-04-07 23:30:00|5644.8|5640|5646.4|5641.6|5648.2|5643.4|5640.9|5636.1|0
1586302500000|2020-04-07 23:35:00|5645.9|5641.1|5657.3|5652.5|5660.8|5656|5644.3|5639.5|0
1586302800000|2020-04-07 23:40:00|5657.6|5652.8|5658.1|5653.3|5660.1|5655.3|5652.9|5648.1|0
1586303100000|2020-04-07 23:45:00|5658.3|5653.5|5664.6|5659.8|5664.9|5660.1|5655.4|5650.6|0
1586303400000|2020-04-07 23:50:00|5664.2|5659.4|5642|5637.2|5665.3|5660.5|5642|5637.2|0
1586303700000|2020-04-07 23:55:00|5642.4|5637.6|5638.5|5633.7|5645.6|5640.8|5638.1|5633.3|0
1586304000000|2020-04-08 00:00:00|5638.3|5633.5|5619.6|5615.8|5639.7|5634.9|5614.6|5610.8|317
1586304300000|2020-04-08 00:05:00|5619.1|5615.3|5609.9|5606.1|5621.4|5617.6|5609.9|5606.1|42
1586304600000|2020-04-08 00:10:00|5609.6|5605.8|5607.6|5603.8|5610.1|5606.3|5603.4|5599.6|66
1586304900000|2020-04-08 00:15:00|5607.4|5603.6|5614.1|5610.3|5621.9|5618.1|5605.9|5602.1|120
1586305200000|2020-04-08 00:20:00|5614.4|5610.6|5614.4|5610.6|5618.9|5615.1|5610.9|5607.1|14
1586305500000|2020-04-08 00:25:00|5613.6|5609.8|5607.9|5604.1|5613.6|5609.8|5604.1|5600.3|16
1586305800000|2020-04-08 00:30:00|5608.1|5604.3|5598.9|5595.1|5615.6|5611.8|5597.1|5593.3|26
1586306100000|2020-04-08 00:35:00|5598.6|5594.8|5598.1|5594.3|5601.1|5597.3|5596.9|5593.1|10
1586306400000|2020-04-08 00:40:00|5597.9|5594.1|5598.1|5594.3|5598.4|5594.6|5592.6|5588.8|14
1586306700000|2020-04-08 00:45:00|5598.4|5594.6|5605.4|5601.6|5608.1|5604.3|5598.4|5594.6|2
1586307000000|2020-04-08 00:50:00|5605.1|5601.3|5609.4|5605.6|5609.4|5605.6|5595.6|5591.8|15
1586307300000|2020-04-08 00:55:00|5609.1|5605.3|5599.1|5595.3|5612.6|5608.8|5598.4|5594.6|10
1586307600000|2020-04-08 01:00:00|5598.6|5594.8|5612.1|5608.3|5612.1|5608.3|5595.6|5591.8|4
1586307900000|2020-04-08 01:05:00|5612.4|5608.6|5614.1|5610.3|5614.4|5610.6|5611.6|5607.8|4
1586308200000|2020-04-08 01:10:00|5614.4|5610.6|5610.4|5606.6|5616.6|5612.8|5610.1|5606.3|36
1586308500000|2020-04-08 01:15:00|5610.1|5606.3|5632.6|5628.8|5634.6|5630.8|5607.1|5603.3|83
1586308800000|2020-04-08 01:20:00|5632.9|5629.1|5641.1|5637.3|5641.1|5637.3|5630.4|5626.6|21
1586309100000|2020-04-08 01:25:00|5640.9|5637.1|5645.4|5641.6|5651.4|5647.6|5639.1|5635.3|43
1586309400000|2020-04-08 01:30:00|5645.1|5641.3|5637.1|5633.3|5646.4|5642.6|5635.1|5631.3|9
1586309700000|2020-04-08 01:35:00|5637.4|5633.6|5636.1|5632.3|5641.1|5637.3|5636.1|5632.3|8
1586310000000|2020-04-08 01:40:00|5635.9|5632.1|5644.4|5640.6|5645.6|5641.8|5634.4|5630.6|15
1586310300000|2020-04-08 01:45:00|5644.6|5640.8|5630.1|5626.3|5644.6|5640.8|5629.1|5625.3|27
1586310600000|2020-04-08 01:50:00|5630.4|5626.6|5635.9|5632.1|5636.6|5632.8|5630.4|5626.6|1
1586310900000|2020-04-08 01:55:00|5635.6|5631.8|5631.9|5628.1|5637.6|5633.8|5631.4|5627.6|10
1586311200000|2020-04-08 02:00:00|5631.6|5627.8|5638.9|5635.1|5638.9|5635.1|5630.6|5626.8|27
1586311500000|2020-04-08 02:05:00|5639.1|5635.3|5636.1|5632.3|5644.1|5640.3|5635.9|5632.1|23
1586311800000|2020-04-08 02:10:00|5635.9|5632.1|5646.1|5642.3|5646.4|5642.6|5635.4|5631.6|13
1586312100000|2020-04-08 02:15:00|5645.9|5642.1|5643.1|5639.3|5647.1|5643.3|5643.1|5639.3|9
1586312400000|2020-04-08 02:20:00|5643.9|5640.1|5649.6|5645.8|5649.9|5646.1|5641.9|5638.1|14
1586312700000|2020-04-08 02:25:00|5649.9|5646.1|5649.6|5645.8|5649.9|5646.1|5644.4|5640.6|10
1586313000000|2020-04-08 02:30:00|5648.6|5644.8|5647.1|5643.3|5648.6|5644.8|5642.1|5638.3|7
1586313300000|2020-04-08 02:35:00|5646.9|5643.1|5641.1|5637.3|5647.4|5643.6|5640.9|5637.1|1
1586313600000|2020-04-08 02:40:00|5640.9|5637.1|5639.6|5635.8|5640.9|5637.1|5639.6|5635.8|0
1586313900000|2020-04-08 02:45:00|5639.4|5635.6|5643.4|5639.6|5647.1|5643.3|5639.4|5635.6|13
1586314200000|2020-04-08 02:50:00|5643.6|5639.8|5632.1|5628.3|5643.6|5639.8|5631.6|5627.8|3
1586314500000|2020-04-08 02:55:00|5631.1|5627.3|5622.6|5618.8|5631.1|5627.3|5622.6|5618.8|16
1586314800000|2020-04-08 03:00:00|5622.9|5619.1|5621.9|5618.1|5625.9|5622.1|5619.6|5615.8|6
1586315100000|2020-04-08 03:05:00|5622.1|5618.3|5628.1|5624.3|5628.1|5624.3|5621.6|5617.8|0
1586315400000|2020-04-08 03:10:00|5628.4|5624.6|5623.6|5619.8|5629.9|5626.1|5622.9|5619.1|2
1586315700000|2020-04-08 03:15:00|5622.4|5618.6|5628.4|5624.6|5628.4|5624.6|5621.1|5617.3|11
1586316000000|2020-04-08 03:20:00|5628.6|5624.8|5633.1|5629.3|5633.9|5630.1|5626.9|5623.1|13
1586316300000|2020-04-08 03:25:00|5633.4|5629.6|5629.9|5626.1|5638.1|5634.3|5629.9|5626.1|2
1586316600000|2020-04-08 03:30:00|5629.6|5625.8|5628.4|5624.6|5631.9|5628.1|5624.4|5620.6|23
1586316900000|2020-04-08 03:35:00|5628.6|5624.8|5638.1|5634.3|5639.1|5635.3|5628.6|5624.8|10
1586317200000|2020-04-08 03:40:00|5638.4|5634.6|5635.6|5631.8|5639.1|5635.3|5634.6|5630.8|3
1586317500000|2020-04-08 03:45:00|5635.4|5631.6|5637.6|5633.8|5637.6|5633.8|5633.1|5629.3|26
1586317800000|2020-04-08 03:50:00|5637.4|5633.6|5629.1|5625.3|5637.4|5633.6|5629.1|5625.3|29
1586318100000|2020-04-08 03:55:00|5628.4|5624.6|5640.1|5636.3|5644.9|5641.1|5627.6|5623.8|54
1586318400000|2020-04-08 04:00:00|5639.9|5636.1|5635.6|5631.8|5640.6|5636.8|5634.1|5630.3|32
1586318700000|2020-04-08 04:05:00|5635.9|5632.1|5637.4|5633.6|5637.4|5633.6|5632.4|5628.6|39
1586319000000|2020-04-08 04:10:00|5637.6|5633.8|5649.9|5646.1|5649.9|5646.1|5630.9|5627.1|62
1586319300000|2020-04-08 04:15:00|5649.6|5645.8|5653.9|5650.1|5654.9|5651.1|5644.4|5640.6|30
1586319600000|2020-04-08 04:20:00|5654.1|5650.3|5654.4|5650.6|5657.9|5654.1|5648.4|5644.6|4
1586319900000|2020-04-08 04:25:00|5654.1|5650.3|5648.4|5644.6|5654.9|5651.1|5648.4|5644.6|11
1586320200000|2020-04-08 04:30:00|5648.1|5644.3|5655.6|5651.8|5656.9|5653.1|5645.4|5641.6|32
1586320500000|2020-04-08 04:35:00|5655.9|5652.1|5656.4|5652.6|5658.4|5654.6|5648.4|5644.6|18
1586320800000|2020-04-08 04:40:00|5656.6|5652.8|5655.9|5652.1|5656.9|5653.1|5655.9|5652.1|1
1586321100000|2020-04-08 04:45:00|5655.6|5651.8|5658.9|5655.1|5659.1|5655.3|5655.6|5651.8|2
1586321400000|2020-04-08 04:50:00|5659.1|5655.3|5675.4|5671.6|5676.9|5673.1|5659.1|5655.3|10
1586321700000|2020-04-08 04:55:00|5675.1|5671.3|5674.1|5670.3|5681.6|5677.8|5669.9|5666.1|27
1586322000000|2020-04-08 05:00:00|5673.9|5670.1|5668.4|5664.6|5674.6|5670.8|5665.1|5661.3|37
1586322300000|2020-04-08 05:05:00|5668.6|5664.8|5690.6|5686.8|5690.6|5686.8|5668.6|5664.8|19
1586322600000|2020-04-08 05:10:00|5690.9|5687.1|5694.1|5690.3|5695.6|5691.8|5684.1|5680.3|63
1586322900000|2020-04-08 05:15:00|5696.9|5693.1|5686.6|5682.8|5700.9|5697.1|5682.4|5678.6|90
1586323200000|2020-04-08 05:20:00|5687.1|5683.3|5685.6|5681.8|5688.1|5684.3|5680.4|5676.6|65
1586323500000|2020-04-08 05:25:00|5685.4|5681.6|5684.9|5681.1|5685.4|5681.6|5680.6|5676.8|35
1586323800000|2020-04-08 05:30:00|5683.6|5679.8|5670.1|5666.3|5683.9|5680.1|5668.6|5664.8|64
1586324100000|2020-04-08 05:35:00|5670.4|5666.6|5665.9|5662.1|5674.9|5671.1|5665.9|5662.1|44
1586324400000|2020-04-08 05:40:00|5665.6|5661.8|5670.9|5667.1|5671.9|5668.1|5660.1|5656.3|75
1586324700000|2020-04-08 05:45:00|5671.1|5667.3|5681.1|5677.3|5681.4|5677.6|5669.1|5665.3|28
1586325000000|2020-04-08 05:50:00|5681.4|5677.6|5677.1|5673.3|5692.4|5688.6|5674.4|5670.6|86
1586325300000|2020-04-08 05:55:00|5676.9|5673.1|5665.9|5662.1|5676.9|5673.1|5661.6|5657.8|65
1586325600000|2020-04-08 06:00:00|5665.6|5661.8|5605.4|5602.6|5667.6|5664.8|5597.9|5595.1|1210
1586325900000|2020-04-08 06:05:00|5605.1|5602.3|5593.6|5590.8|5613.4|5610.6|5585.9|5583.1|303
1586326200000|2020-04-08 06:10:00|5593.9|5591.1|5600.6|5597.8|5607.1|5604.3|5591.9|5589.1|248
1586326500000|2020-04-08 06:15:00|5600.9|5598.1|5585.6|5582.8|5603.1|5600.3|5576.6|5573.8|313
1586326800000|2020-04-08 06:20:00|5584.9|5582.1|5585.9|5583.1|5595.9|5593.1|5577.6|5574.8|285
1586327100000|2020-04-08 06:25:00|5586.1|5583.3|5589.4|5586.6|5590.9|5588.1|5574.9|5572.1|209
1586327400000|2020-04-08 06:30:00|5589.1|5586.3|5607.6|5604.8|5613.1|5610.3|5586.6|5583.8|449
1586327700000|2020-04-08 06:35:00|5607.9|5605.1|5577.9|5575.1|5610.9|5608.1|5573.1|5570.3|227
1586328000000|2020-04-08 06:40:00|5577.6|5574.8|5599.9|5597.1|5602.6|5599.8|5577.1|5574.3|372
1586328300000|2020-04-08 06:45:00|5600.1|5597.3|5606.4|5603.6|5610.4|5607.6|5594.9|5592.1|138
1586328600000|2020-04-08 06:50:00|5606.1|5603.3|5601.9|5599.1|5606.9|5604.1|5595.9|5593.1|294
1586328900000|2020-04-08 06:55:00|5602.1|5599.3|5621.6|5618.8|5621.9|5619.1|5599.4|5596.6|524
1586329200000|2020-04-08 07:00:00|5621.4|5618.6|5640.9|5639.1|5643.6|5641.8|5614.4|5612.6|2336
1586329500000|2020-04-08 07:05:00|5641.6|5639.8|5628.6|5626.8|5645.9|5644.1|5619.4|5617.6|1098
1586329800000|2020-04-08 07:10:00|5628.9|5627.1|5630.6|5628.8|5634.6|5632.8|5617.6|5615.8|548
1586330100000|2020-04-08 07:15:00|5631.4|5629.6|5633.1|5631.3|5639.1|5637.3|5624.9|5623.1|880
1586330400000|2020-04-08 07:20:00|5633.4|5631.6|5643.9|5642.1|5651.1|5649.3|5630.9|5629.1|1033
1586330700000|2020-04-08 07:25:00|5644.9|5643.1|5648.1|5646.3|5656.6|5654.8|5643.6|5641.8|630
1586331000000|2020-04-08 07:30:00|5647.4|5645.6|5625.6|5623.8|5647.4|5645.6|5622.1|5620.3|957
1586331300000|2020-04-08 07:35:00|5625.4|5623.6|5653.4|5651.6|5653.6|5651.8|5624.6|5622.8|755
1586331600000|2020-04-08 07:40:00|5653.1|5651.3|5644.6|5642.8|5659.6|5657.8|5644.6|5642.8|851
1586331900000|2020-04-08 07:45:00|5644.4|5642.6|5641.6|5639.8|5653.4|5651.6|5640.1|5638.3|679
1586332200000|2020-04-08 07:50:00|5642.1|5640.3|5649.6|5647.8|5652.6|5650.8|5641.9|5640.1|395
1586332500000|2020-04-08 07:55:00|5649.4|5647.6|5652.1|5650.3|5652.1|5650.3|5640.9|5639.1|403
1586332800000|2020-04-08 08:00:00|5653.1|5651.3|5651.1|5649.3|5653.4|5651.6|5644.1|5642.3|694
1586333100000|2020-04-08 08:05:00|5651.4|5649.6|5645.6|5643.8|5654.9|5653.1|5642.4|5640.6|756
1586333400000|2020-04-08 08:10:00|5645.4|5643.6|5640.9|5639.1|5649.4|5647.6|5636.1|5634.3|454
1586333700000|2020-04-08 08:15:00|5641.1|5639.3|5623.6|5621.8|5641.6|5639.8|5619.1|5617.3|435
1586334000000|2020-04-08 08:20:00|5623.4|5621.6|5624.1|5622.3|5625.9|5624.1|5614.6|5612.8|368
1586334300000|2020-04-08 08:25:00|5624.4|5622.6|5605.4|5603.6|5626.1|5624.3|5605.4|5603.6|532
1586334600000|2020-04-08 08:30:00|5605.1|5603.3|5598.1|5596.3|5605.4|5603.6|5591.9|5590.1|639
1586334900000|2020-04-08 08:35:00|5597.9|5596.1|5597.6|5595.8|5599.1|5597.3|5582.1|5580.3|820
1586335200000|2020-04-08 08:40:00|5598.1|5596.3|5593.1|5591.3|5608.1|5606.3|5588.4|5586.6|662
1586335500000|2020-04-08 08:45:00|5593.4|5591.6|5598.1|5596.3|5603.9|5602.1|5592.4|5590.6|392
1586335800000|2020-04-08 08:50:00|5598.4|5596.6|5609.4|5607.6|5610.4|5608.6|5594.1|5592.3|345
1586336100000|2020-04-08 08:55:00|5609.6|5607.8|5605.1|5603.3|5610.9|5609.1|5600.6|5598.8|309
1586336400000|2020-04-08 09:00:00|5606.1|5604.3|5610.6|5608.8|5612.9|5611.1|5601.4|5599.6|310
1586336700000|2020-04-08 09:05:00|5610.4|5608.6|5611.6|5609.8|5617.1|5615.3|5608.6|5606.8|283
1586337000000|2020-04-08 09:10:00|5611.4|5609.6|5604.4|5602.6|5614.4|5612.6|5601.9|5600.1|324
1586337300000|2020-04-08 09:15:00|5604.1|5602.3|5595.4|5593.6|5604.9|5603.1|5588.6|5586.8|377
1586337600000|2020-04-08 09:20:00|5595.6|5593.8|5586.9|5585.1|5597.6|5595.8|5585.4|5583.6|417
1586337900000|2020-04-08 09:25:00|5587.1|5585.3|5603.3|5601.5|5604.5|5602.7|5583.4|5581.6|316
1586338200000|2020-04-08 09:30:00|5603.5|5601.7|5601.9|5600.1|5617.7|5615.9|5601.4|5599.6|408
1586338500000|2020-04-08 09:35:00|5601.7|5599.9|5612.2|5610.4|5612.7|5610.9|5599.9|5598.1|287
1586338800000|2020-04-08 09:40:00|5612.4|5610.6|5612.4|5610.6|5614.9|5613.1|5607.4|5605.6|282
1586339100000|2020-04-08 09:45:00|5612.2|5610.4|5612.7|5610.9|5619.9|5618.1|5610.2|5608.4|372
1586339400000|2020-04-08 09:50:00|5612.4|5610.6|5594.9|5593.1|5612.4|5610.6|5594.4|5592.6|423
1586339700000|2020-04-08 09:55:00|5595.2|5593.4|5604.9|5603.1|5608.4|5606.6|5594.9|5593.1|295
1586340000000|2020-04-08 10:00:00|5605.4|5603.6|5612.2|5610.4|5618.4|5616.6|5605.4|5603.6|423
1586340300000|2020-04-08 10:05:00|5612.4|5610.6|5617.4|5615.6|5617.9|5616.1|5612.2|5610.4|290
1586340600000|2020-04-08 10:10:00|5617.7|5615.9|5612.4|5610.6|5619.2|5617.4|5607.9|5606.1|284
1586340900000|2020-04-08 10:15:00|5612.7|5610.9|5617.4|5615.6|5621.4|5619.6|5612.4|5610.6|175
1586341200000|2020-04-08 10:20:00|5617.2|5615.4|5618.7|5616.9|5623.4|5621.6|5614.9|5613.1|415
1586341500000|2020-04-08 10:25:00|5619.2|5617.4|5617.4|5615.6|5619.2|5617.4|5612.9|5611.1|361
1586341800000|2020-04-08 10:30:00|5617.7|5615.9|5628.9|5627.1|5629.2|5627.4|5616.7|5614.9|772
1586342100000|2020-04-08 10:35:00|5628.7|5626.9|5627.4|5625.6|5629.7|5627.9|5622.7|5620.9|495
1586342400000|2020-04-08 10:40:00|5627.2|5625.4|5626.7|5624.9|5630.7|5628.9|5623.2|5621.4|523
1586342700000|2020-04-08 10:45:00|5626.4|5624.6|5624.9|5623.1|5629.7|5627.9|5624.7|5622.9|419
1586343000000|2020-04-08 10:50:00|5624.7|5622.9|5633.7|5631.9|5633.9|5632.1|5622.9|5621.1|528
1586343300000|2020-04-08 10:55:00|5633.4|5631.6|5642.7|5640.9|5642.9|5641.1|5629.9|5628.1|890
1586343600000|2020-04-08 11:00:00|5642.9|5641.1|5639.9|5638.1|5643.4|5641.6|5636.4|5634.6|904
1586343900000|2020-04-08 11:05:00|5640.4|5638.6|5644.2|5642.4|5645.9|5644.1|5638.2|5636.4|744
1586344200000|2020-04-08 11:10:00|5643.4|5641.6|5653.7|5651.9|5657.9|5656.1|5643.2|5641.4|567
1586344500000|2020-04-08 11:15:00|5653.4|5651.6|5649.7|5647.9|5655.2|5653.4|5649.7|5647.9|423
1586344800000|2020-04-08 11:20:00|5649.9|5648.1|5649.2|5647.4|5653.4|5651.6|5646.2|5644.4|326
1586345100000|2020-04-08 11:25:00|5648.9|5647.1|5639.9|5638.1|5650.4|5648.6|5639.9|5638.1|525
1586345400000|2020-04-08 11:30:00|5639.7|5637.9|5636.9|5635.1|5640.7|5638.9|5634.4|5632.6|440
1586345700000|2020-04-08 11:35:00|5636.7|5634.9|5643.7|5641.9|5645.9|5644.1|5635.7|5633.9|680
1586346000000|2020-04-08 11:40:00|5643.4|5641.6|5637.2|5635.4|5648.2|5646.4|5635.9|5634.1|611
1586346300000|2020-04-08 11:45:00|5637.4|5635.6|5641.2|5639.4|5642.9|5641.1|5637.4|5635.6|262
1586346600000|2020-04-08 11:50:00|5640.9|5639.1|5644.7|5642.9|5646.9|5645.1|5639.9|5638.1|359
1586346900000|2020-04-08 11:55:00|5644.9|5643.1|5647.9|5646.1|5649.4|5647.6|5642.4|5640.6|257
1586347200000|2020-04-08 12:00:00|5647.2|5645.4|5648.9|5647.1|5649.2|5647.4|5639.2|5637.4|412
1586347500000|2020-04-08 12:05:00|5648.7|5646.9|5652.9|5651.1|5656.9|5655.1|5647.9|5646.1|465
1586347800000|2020-04-08 12:10:00|5653.2|5651.4|5664.9|5663.1|5665.4|5663.6|5652.7|5650.9|723
1586348100000|2020-04-08 12:15:00|5665.2|5663.4|5664.2|5662.4|5665.2|5663.4|5656.7|5654.9|364
1586348400000|2020-04-08 12:20:00|5664.4|5662.6|5661.4|5659.6|5668.2|5666.4|5661.2|5659.4|493
1586348700000|2020-04-08 12:25:00|5661.7|5659.9|5660.7|5658.9|5665.9|5664.1|5660.2|5658.4|335
1586349000000|2020-04-08 12:30:00|5660.4|5658.6|5660.2|5658.4|5665.9|5664.1|5657.9|5656.1|463
1586349300000|2020-04-08 12:35:00|5659.9|5658.1|5650.4|5648.6|5660.4|5658.6|5645.4|5643.6|630
1586349600000|2020-04-08 12:40:00|5650.7|5648.9|5655.4|5653.6|5656.4|5654.6|5648.9|5647.1|468
1586349900000|2020-04-08 12:45:00|5655.7|5653.9|5656.4|5654.6|5659.7|5657.9|5653.4|5651.6|327
1586350200000|2020-04-08 12:50:00|5656.7|5654.9|5647.9|5646.1|5657.2|5655.4|5647.7|5645.9|307
1586350500000|2020-04-08 12:55:00|5648.2|5646.4|5656.2|5654.4|5657.2|5655.4|5645.9|5644.1|260
1586350800000|2020-04-08 13:00:00|5656.4|5654.6|5662.7|5660.9|5664.2|5662.4|5655.2|5653.4|435
1586351100000|2020-04-08 13:05:00|5662.4|5660.6|5664.4|5662.6|5673.7|5671.9|5660.9|5659.1|336
1586351400000|2020-04-08 13:10:00|5664.7|5662.9|5660.9|5659.1|5665.7|5663.9|5657.9|5656.1|250
1586351700000|2020-04-08 13:15:00|5661.2|5659.4|5665.7|5663.9|5668.9|5667.1|5659.7|5657.9|290
1586352000000|2020-04-08 13:20:00|5665.4|5663.6|5662.9|5661.1|5666.7|5664.9|5660.7|5658.9|325
1586352300000|2020-04-08 13:25:00|5663.2|5661.4|5658.7|5656.9|5670.7|5668.9|5658.7|5656.9|446
1586352600000|2020-04-08 13:30:00|5658.9|5657.1|5656.9|5655.1|5673.2|5671.4|5649.4|5647.6|1392
1586352900000|2020-04-08 13:35:00|5657.4|5655.6|5651.2|5649.4|5662.7|5660.9|5640.9|5639.1|753
1586353200000|2020-04-08 13:40:00|5651.4|5649.6|5647.4|5645.6|5662.9|5661.1|5644.7|5642.9|836
1586353500000|2020-04-08 13:45:00|5647.7|5645.9|5632.7|5630.9|5657.4|5655.6|5632.4|5630.6|958
1586353800000|2020-04-08 13:50:00|5632.9|5631.1|5621.4|5619.6|5636.7|5634.9|5620.7|5618.9|894
1586354100000|2020-04-08 13:55:00|5621.2|5619.4|5605.2|5603.4|5625.4|5623.6|5603.7|5601.9|913
1586354400000|2020-04-08 14:00:00|5605.4|5603.6|5610.7|5608.9|5624.4|5622.6|5605.4|5603.6|843
1586354700000|2020-04-08 14:05:00|5610.4|5608.6|5603.4|5601.6|5616.4|5614.6|5598.7|5596.9|901
1586355000000|2020-04-08 14:10:00|5605.3|5603.5|5616.8|5615|5621.8|5620|5605.1|5603.3|622
1586355300000|2020-04-08 14:15:00|5616.6|5614.8|5632.6|5630.8|5632.8|5631|5612.8|5611|772
1586355600000|2020-04-08 14:20:00|5632.8|5631|5624.1|5622.3|5634.1|5632.3|5623.3|5621.5|718
1586355900000|2020-04-08 14:25:00|5623.8|5622|5638.1|5636.3|5638.8|5637|5623.6|5621.8|800
1586356200000|2020-04-08 14:30:00|5638.3|5636.5|5638.1|5636.3|5643.3|5641.5|5631.8|5630|1379
1586356500000|2020-04-08 14:35:00|5638.8|5637|5625.6|5623.8|5639.3|5637.5|5623.6|5621.8|823
1586356800000|2020-04-08 14:40:00|5625.1|5623.3|5613.1|5611.3|5630.1|5628.3|5609.3|5607.5|884
1586357100000|2020-04-08 14:45:00|5613.3|5611.5|5624.1|5622.3|5626.1|5624.3|5612.6|5610.8|961
1586357400000|2020-04-08 14:50:00|5623.8|5622|5621.3|5619.5|5632.1|5630.3|5620.6|5618.8|1115
1586357700000|2020-04-08 14:55:00|5621.6|5619.8|5635.8|5634|5636.1|5634.3|5616.3|5614.5|1267
1586358000000|2020-04-08 15:00:00|5635.6|5633.8|5623.3|5621.5|5635.8|5634|5622.3|5620.5|1010
1586358300000|2020-04-08 15:05:00|5623.6|5621.8|5621.8|5620|5626.3|5624.5|5615.1|5613.3|866
1586358600000|2020-04-08 15:10:00|5622.1|5620.3|5640.3|5638.5|5642.6|5640.8|5622.1|5620.3|1269
1586358900000|2020-04-08 15:15:00|5640.1|5638.3|5638.6|5636.8|5646.3|5644.5|5636.1|5634.3|1759
1586359200000|2020-04-08 15:20:00|5638.3|5636.5|5647.3|5645.5|5651.1|5649.3|5638.1|5636.3|1529
1586359500000|2020-04-08 15:25:00|5647.6|5645.8|5659.6|5656.8|5661.6|5659.8|5647.1|5645.3|3898
1586359800000|2020-04-08 15:30:00|5659.1|5656.3|5678.6|5675.8|5681.6|5678.8|5657.8|5655|7156
1586360100000|2020-04-08 15:35:00|5679.1|5676.3|5684.3|5681.5|5687.1|5684.3|5677.1|5674.3|2843
1586360400000|2020-04-08 15:40:00|5684.6|5681.8|5684.6|5681.8|5690.1|5687.3|5683.6|5680.8|1089
1586360700000|2020-04-08 15:45:00|5684.8|5682|5686.8|5684|5689.6|5686.8|5681.6|5678.8|581
1586361000000|2020-04-08 15:50:00|5686.3|5683.5|5683.8|5681|5689.1|5686.3|5679.8|5677|628
1586361300000|2020-04-08 15:55:00|5684.1|5681.3|5679.6|5676.8|5688.8|5686|5677.1|5674.3|879
1586361600000|2020-04-08 16:00:00|5679.8|5677|5685.3|5682.5|5685.3|5682.5|5675.6|5672.8|480
1586361900000|2020-04-08 16:05:00|5685.1|5682.3|5679.8|5677|5689.8|5687|5679.3|5676.5|286
1586362200000|2020-04-08 16:10:00|5680.1|5677.3|5676.3|5673.5|5681.1|5678.3|5672.8|5670|393
1586362500000|2020-04-08 16:15:00|5676.6|5673.8|5685.3|5682.5|5685.8|5683|5676.6|5673.8|255
1586362800000|2020-04-08 16:20:00|5685.1|5682.3|5684.3|5681.5|5688.3|5685.5|5681.3|5678.5|208
1586363100000|2020-04-08 16:25:00|5684.6|5681.8|5675.8|5673|5685.1|5682.3|5675.8|5673|249
1586363400000|2020-04-08 16:30:00|5676.1|5673.3|5682.6|5679.8|5683.6|5680.8|5674.8|5672|529
1586363700000|2020-04-08 16:35:00|5683.8|5681|5693.6|5690.8|5693.8|5691|5670.1|5667.3|390
1586364000000|2020-04-08 16:40:00|5694.1|5691.3|5690.8|5688|5694.3|5691.5|5684.3|5681.5|292
1586364300000|2020-04-08 16:45:00|5691.1|5688.3|5684.8|5682|5692.6|5689.8|5684.3|5681.5|365
1586364600000|2020-04-08 16:50:00|5685.1|5682.3|5684.8|5682|5691.8|5689|5681.3|5678.5|100
1586364900000|2020-04-08 16:55:00|5684.6|5681.8|5689.6|5686.8|5691.6|5688.8|5679.3|5676.5|266
1586365200000|2020-04-08 17:00:00|5689.8|5687|5689.8|5687|5692.1|5689.3|5680.6|5677.8|261
1586365500000|2020-04-08 17:05:00|5689.6|5686.8|5689.6|5686.8|5693.8|5691|5686.8|5684|239
1586365800000|2020-04-08 17:10:00|5689.8|5687|5692.1|5689.3|5692.6|5689.8|5683.8|5681|198
1586366100000|2020-04-08 17:15:00|5691.8|5689|5690.3|5687.5|5695.1|5692.3|5687.8|5685|89
1586366400000|2020-04-08 17:20:00|5690.8|5688|5691.6|5688.8|5695.1|5692.3|5687.8|5685|66
1586366700000|2020-04-08 17:25:00|5691.3|5688.5|5684.8|5682|5692.8|5690|5683.8|5681|102
1586367000000|2020-04-08 17:30:00|5685.1|5682.3|5680.3|5677.5|5687.6|5684.8|5677.8|5675|149
1586367300000|2020-04-08 17:35:00|5680.6|5677.8|5676.3|5673.5|5680.8|5678|5673.8|5671|189
1586367600000|2020-04-08 17:40:00|5676.6|5673.8|5668.6|5665.8|5679.3|5676.5|5666.3|5663.5|189
1586367900000|2020-04-08 17:45:00|5668.8|5666|5674.8|5672|5680.8|5678|5668.1|5665.3|122
1586368200000|2020-04-08 17:50:00|5675.1|5672.3|5680.8|5678|5682.1|5679.3|5675.1|5672.3|114
1586368500000|2020-04-08 17:55:00|5680.3|5677.5|5665.3|5662.5|5680.3|5677.5|5663.3|5660.5|148
1586368800000|2020-04-08 18:00:00|5665.8|5663|5681.1|5678.3|5683.1|5680.3|5665.1|5662.3|112
1586369100000|2020-04-08 18:05:00|5680.8|5678|5684.1|5681.3|5685.3|5682.5|5674.8|5672|71
1586369400000|2020-04-08 18:10:00|5683.1|5680.3|5680.8|5678|5686.3|5683.5|5679.6|5676.8|65
1586369700000|2020-04-08 18:15:00|5681.1|5678.3|5687.8|5685|5691.8|5689|5681.1|5678.3|122
1586370000000|2020-04-08 18:20:00|5688.1|5685.3|5700.6|5697.8|5700.8|5698|5684.1|5681.3|163
1586370300000|2020-04-08 18:25:00|5701.1|5698.3|5702.8|5700|5703.8|5701|5698.1|5695.3|124
1586370600000|2020-04-08 18:30:00|5701.8|5699|5707.1|5704.3|5710.1|5707.3|5701.3|5698.5|230
1586370900000|2020-04-08 18:35:00|5706.8|5704|5711.8|5709|5713.1|5710.3|5705.8|5703|132
1586371200000|2020-04-08 18:40:00|5712.1|5709.3|5710.8|5708|5717.6|5714.8|5710.3|5707.5|241
1586371500000|2020-04-08 18:45:00|5710.6|5707.8|5703.8|5701|5715.6|5712.8|5703.3|5700.5|154
1586371800000|2020-04-08 18:50:00|5704.1|5701.3|5716.1|5713.3|5716.1|5713.3|5703.8|5701|166
1586372100000|2020-04-08 18:55:00|5715.8|5713|5718.8|5716|5719.6|5716.8|5711.6|5708.8|162
1586372400000|2020-04-08 19:00:00|5719.1|5716.3|5720.8|5718|5720.8|5718|5712.3|5709.5|155
1586372700000|2020-04-08 19:05:00|5721.1|5718.3|5725.8|5723|5727.8|5725|5715.8|5713|182
1586373000000|2020-04-08 19:10:00|5725.6|5722.8|5712.3|5709.5|5727.1|5724.3|5712.3|5709.5|131
1586373300000|2020-04-08 19:15:00|5712.6|5709.8|5717.8|5715|5719.3|5716.5|5711.8|5709|109
1586373600000|2020-04-08 19:20:00|5718.1|5715.3|5709.1|5706.3|5721.1|5718.3|5705.8|5703|184
1586373900000|2020-04-08 19:25:00|5709.3|5706.5|5714.8|5712|5720.3|5717.5|5709.3|5706.5|313
1586374200000|2020-04-08 19:30:00|5715.1|5712.3|5712.8|5710|5730.6|5727.8|5709.8|5707|578
1586374500000|2020-04-08 19:35:00|5712.6|5709.8|5705.6|5702.8|5713.6|5710.8|5698.6|5695.8|394
1586374800000|2020-04-08 19:40:00|5705.3|5702.5|5704.8|5702|5708.1|5705.3|5692.3|5689.5|383
1586375100000|2020-04-08 19:45:00|5704.3|5701.5|5701.3|5698.5|5708.1|5705.3|5698.8|5696|494
1586375400000|2020-04-08 19:50:00|5701.6|5698.8|5717.1|5714.3|5724.8|5722|5701.6|5698.8|1131
1586375700000|2020-04-08 19:55:00|5716.8|5714|5709.8|5705|5717.3|5714.5|5702.3|5699.5|541
1586376000000|2020-04-08 20:00:00|5710.2|5705.4|5710.2|5705.4|5716.2|5711.4|5704|5699.2|0
1586376300000|2020-04-08 20:05:00|5709.8|5705|5708.9|5704.1|5713.5|5708.7|5708|5703.2|0
1586376600000|2020-04-08 20:10:00|5708.5|5703.7|5702.8|5698|5709.6|5704.8|5700.8|5696|0
1586376900000|2020-04-08 20:15:00|5702.9|5698.1|5703|5698.2|5704.7|5699.9|5702.9|5698.1|0
1586377200000|2020-04-08 20:20:00|5703.1|5698.3|5702.1|5697.3|5703.8|5699|5702.1|5697.3|0
1586377500000|2020-04-08 20:25:00|5702.3|5697.5|5701.1|5696.3|5702.3|5697.5|5700.5|5695.7|0
1586377800000|2020-04-08 20:30:00|5700.6|5695.8|5709.4|5704.6|5709.7|5704.9|5700.6|5695.8|0
1586378100000|2020-04-08 20:35:00|5709.8|5705|5708.1|5703.3|5710.3|5705.5|5707.2|5702.4|0
1586378400000|2020-04-08 20:40:00|5707.7|5702.9|5713.8|5709|5715.1|5710.3|5707.7|5702.9|0
1586378700000|2020-04-08 20:45:00|5713.4|5708.6|5709.4|5704.6|5714.2|5709.4|5706.7|5701.9|0
1586379000000|2020-04-08 20:50:00|5709.8|5705|5709.7|5704.9|5709.8|5705|5706.1|5701.3|0
1586379300000|2020-04-08 20:55:00|5709.2|5704.4|5711.5|5706.7|5711.7|5706.9|5706.5|5701.7|0
1586379600000|2020-04-08 21:00:00|5711.6|5706.8|5710.8|5706|5711.6|5706.8|5710|5705.2|0
1586379900000|2020-04-08 21:05:00|5710.7|5705.9|5710|5705.2|5711.2|5706.4|5710|5705.2|0
1586380200000|2020-04-08 21:10:00|5710.2|5705.4|5709.2|5704.4|5710.6|5705.8|5709.1|5704.3|0
1586380500000|2020-04-08 21:15:00|5709.3|5704.5|5709|5704.2|5709.5|5704.7|5708|5703.2|0
1586380800000|2020-04-08 21:20:00|5709.5|5704.7|5708.8|5704|5709.7|5704.9|5708|5703.2|0
1586381100000|2020-04-08 21:25:00|5708.7|5703.9|5709.1|5704.3|5709.2|5704.4|5708.4|5703.6|0
1586381400000|2020-04-08 21:30:00|5709|5704.2|5708|5703.2|5709.2|5704.4|5708|5703.2|0
1586381700000|2020-04-08 21:35:00|5708.9|5704.1|5705.5|5700.7|5709.4|5704.6|5705.5|5700.7|0
1586382000000|2020-04-08 21:40:00|5706.4|5701.6|5705.1|5700.3|5706.5|5701.7|5703.6|5698.8|0
1586382300000|2020-04-08 21:45:00|5705.3|5700.5|5706.2|5701.4|5706.4|5701.6|5705.1|5700.3|0
1586382600000|2020-04-08 21:50:00|5706.1|5701.3|5706|5701.2|5706.1|5701.3|5705.8|5701|0
1586382900000|2020-04-08 21:55:00|5705.9|5701.1|5706.5|5701.7|5706.7|5701.9|5705.9|5701.1|0
1586383200000|2020-04-08 22:00:00|5705.5|5700.7|5694.5|5689.7|5705.5|5700.7|5690.3|5685.5|0
1586383500000|2020-04-08 22:05:00|5694.3|5689.5|5700.4|5695.6|5703.3|5698.5|5692.9|5688.1|0
1586383800000|2020-04-08 22:10:00|5700.2|5695.4|5701.8|5697|5702.9|5698.1|5699.4|5694.6|0
1586384100000|2020-04-08 22:15:00|5702|5697.2|5701.5|5696.7|5704.2|5699.4|5699.7|5694.9|0
1586384400000|2020-04-08 22:20:00|5701.7|5696.9|5702.2|5697.4|5706.8|5702|5701.1|5696.3|0
1586384700000|2020-04-08 22:25:00|5702.4|5697.6|5697.1|5692.3|5702.8|5698|5696|5691.2|0
1586385000000|2020-04-08 22:30:00|5697.3|5692.5|5698.1|5693.3|5698.1|5693.3|5694.5|5689.7|0
1586385300000|2020-04-08 22:35:00|5698.3|5693.5|5699.5|5694.7|5700.4|5695.6|5695.9|5691.1|0
1586385600000|2020-04-08 22:40:00|5698.8|5694|5696.6|5691.8|5699.5|5694.7|5693.8|5689|0
1586385900000|2020-04-08 22:45:00|5696.8|5692|5699.7|5694.9|5700.6|5695.8|5696.6|5691.8|0
1586386200000|2020-04-08 22:50:00|5699.3|5694.5|5698.9|5694.1|5700.4|5695.6|5696.2|5691.4|0
1586386500000|2020-04-08 22:55:00|5698.7|5693.9|5701.1|5696.3|5702.4|5697.6|5698.5|5693.7|0
1586386800000|2020-04-08 23:00:00|5700.7|5695.9|5698.9|5694.1|5700.7|5695.9|5695.6|5690.8|0
1586387100000|2020-04-08 23:05:00|5698.7|5693.9|5704.2|5699.4|5704.3|5699.5|5698.5|5693.7|0
1586387400000|2020-04-08 23:10:00|5703.3|5698.5|5710.6|5705.8|5712.2|5707.4|5703|5698.2|0
1586387700000|2020-04-08 23:15:00|5710.4|5705.6|5714.1|5709.3|5715.2|5710.4|5710.1|5705.3|0
1586388000000|2020-04-08 23:20:00|5714.5|5709.7|5718.3|5713.5|5723.3|5718.5|5713.6|5708.8|0
1586388300000|2020-04-08 23:25:00|5717.2|5712.4|5721.9|5717.1|5722.3|5717.5|5713.7|5708.9|0
1586388600000|2020-04-08 23:30:00|5722.3|5717.5|5719|5714.2|5728|5723.2|5718.6|5713.8|0
1586388900000|2020-04-08 23:35:00|5718.8|5714|5715.5|5710.7|5720.8|5716|5714.8|5710|0
1586389200000|2020-04-08 23:40:00|5715.7|5710.9|5719.4|5714.6|5719.8|5715|5712.9|5708.1|0
1586389500000|2020-04-08 23:45:00|5719.1|5714.3|5722.5|5717.7|5723.6|5718.8|5717.2|5712.4|0
1586389800000|2020-04-08 23:50:00|5722|5717.2|5727.3|5722.5|5727.3|5722.5|5720|5715.2|0
1586390100000|2020-04-08 23:55:00|5727.8|5723|5725.8|5721|5729.5|5724.7|5723.8|5719|0
1586390400000|2020-04-09 00:00:00|5726.2|5721.4|5726.1|5722.3|5728.1|5724.3|5722.5|5717.7|32
1586390700000|2020-04-09 00:05:00|5725.8|5722|5729.6|5725.8|5731.1|5727.3|5721.6|5717.8|17
1586391000000|2020-04-09 00:10:00|5729.8|5726|5727.6|5723.8|5731.1|5727.3|5727.6|5723.8|4
1586391300000|2020-04-09 00:15:00|5727.3|5723.5|5724.3|5720.5|5727.8|5724|5723.8|5720|5
1586391600000|2020-04-09 00:20:00|5724.6|5720.8|5719.3|5715.5|5728.6|5724.8|5719.3|5715.5|2
1586391900000|2020-04-09 00:25:00|5719.1|5715.3|5725.3|5721.5|5725.8|5722|5718.3|5714.5|10
1586392200000|2020-04-09 00:30:00|5725.6|5721.8|5721.8|5718|5725.6|5721.8|5720.3|5716.5|0
1586392500000|2020-04-09 00:35:00|5722.1|5718.3|5727.6|5723.8|5729.6|5725.8|5719.3|5715.5|6
1586392800000|2020-04-09 00:40:00|5727.8|5724|5729.6|5725.8|5730.6|5726.8|5727.6|5723.8|2
1586393100000|2020-04-09 00:45:00|5729.8|5726|5724.6|5720.8|5729.8|5726|5722.1|5718.3|4
1586393400000|2020-04-09 00:50:00|5724.8|5721|5726.8|5723|5730.1|5726.3|5724.8|5721|1
1586393700000|2020-04-09 00:55:00|5726.6|5722.8|5721.6|5717.8|5726.8|5723|5721.6|5717.8|0
1586394000000|2020-04-09 01:00:00|5721.8|5718|5726.3|5722.5|5727.3|5723.5|5721.6|5717.8|9
1586394300000|2020-04-09 01:05:00|5726.1|5722.3|5728.8|5725|5728.8|5725|5726.1|5722.3|19
1586394600000|2020-04-09 01:10:00|5729.1|5725.3|5729.1|5725.3|5729.6|5725.8|5728.6|5724.8|2
1586394900000|2020-04-09 01:15:00|5729.3|5725.5|5729.3|5725.5|5730.1|5726.3|5727.6|5723.8|47
1586395200000|2020-04-09 01:20:00|5729.1|5725.3|5724.3|5720.5|5729.3|5725.5|5723.8|5720|30
1586395500000|2020-04-09 01:25:00|5724.6|5720.8|5728.8|5725|5729.8|5726|5724.6|5720.8|2
1586395800000|2020-04-09 01:30:00|5729.1|5725.3|5711.6|5707.8|5730.6|5726.8|5711.1|5707.3|9
1586396100000|2020-04-09 01:35:00|5711.8|5708|5704.6|5700.8|5712.6|5708.8|5704.3|5700.5|6
1586396400000|2020-04-09 01:40:00|5704.3|5700.5|5705.1|5701.3|5706.3|5702.5|5704.1|5700.3|10
1586396700000|2020-04-09 01:45:00|5705.3|5701.5|5706.3|5702.5|5711.8|5708|5702.1|5698.3|16
1586397000000|2020-04-09 01:50:00|5707.3|5703.5|5710.6|5706.8|5711.1|5707.3|5705.6|5701.8|5
1586397300000|2020-04-09 01:55:00|5710.8|5707|5706.6|5702.8|5714.8|5711|5705.8|5702|4
1586397600000|2020-04-09 02:00:00|5706.8|5703|5706.1|5702.3|5710.6|5706.8|5703.8|5700|2
1586397900000|2020-04-09 02:05:00|5706.3|5702.5|5714.6|5710.8|5714.6|5710.8|5706.3|5702.5|6
1586398200000|2020-04-09 02:10:00|5714.8|5711|5715.8|5712|5717.8|5714|5714.1|5710.3|8
1586398500000|2020-04-09 02:15:00|5715.3|5711.5|5717.8|5714|5720.3|5716.5|5713.6|5709.8|6
1586398800000|2020-04-09 02:20:00|5718.1|5714.3|5715.1|5711.3|5718.1|5714.3|5715.1|5711.3|0
1586399100000|2020-04-09 02:25:00|5714.8|5711|5714.3|5710.5|5714.8|5711|5713.8|5710|0
1586399400000|2020-04-09 02:30:00|5714.1|5710.3|5709.1|5705.3|5714.1|5710.3|5708.6|5704.8|2
1586399700000|2020-04-09 02:35:00|5709.3|5705.5|5709.3|5705.5|5709.3|5705.5|5709.1|5705.3|0
1586400000000|2020-04-09 02:40:00|5709.1|5705.3|5701.1|5697.3|5709.1|5705.3|5700.1|5696.3|9
1586400300000|2020-04-09 02:45:00|5701.3|5697.5|5700.8|5697|5705.1|5701.3|5698.6|5694.8|4
1586400600000|2020-04-09 02:50:00|5700.6|5696.8|5705.3|5701.5|5705.3|5701.5|5700.6|5696.8|2
1586400900000|2020-04-09 02:55:00|5705.1|5701.3|5706.1|5702.3|5706.8|5703|5704.1|5700.3|1
1586401200000|2020-04-09 03:00:00|5705.8|5702|5700.1|5696.3|5706.1|5702.3|5700.1|5696.3|7
1586401500000|2020-04-09 03:05:00|5699.8|5696|5698.8|5695|5700.1|5696.3|5697.8|5694|22
1586401800000|2020-04-09 03:10:00|5698.6|5694.8|5702.3|5698.5|5702.6|5698.8|5697.6|5693.8|9
1586402100000|2020-04-09 03:15:00|5702.6|5698.8|5700.8|5697|5703.8|5700|5699.6|5695.8|5
1586402400000|2020-04-09 03:20:00|5701.1|5697.3|5704.6|5700.8|5704.8|5701|5701.1|5697.3|0
1586402700000|2020-04-09 03:25:00|5704.8|5701|5710.3|5706.5|5710.8|5707|5704.6|5700.8|1
1586403000000|2020-04-09 03:30:00|5710.6|5706.8|5712.1|5708.3|5713.1|5709.3|5709.3|5705.5|0
1586403300000|2020-04-09 03:35:00|5711.8|5708|5711.3|5707.5|5712.8|5709|5711.1|5707.3|0
1586403600000|2020-04-09 03:40:00|5712.1|5708.3|5712.8|5709|5713.1|5709.3|5710.1|5706.3|28
1586403900000|2020-04-09 03:45:00|5712.6|5708.8|5717.6|5713.8|5717.6|5713.8|5712.3|5708.5|25
1586404200000|2020-04-09 03:50:00|5719.3|5715.5|5715.3|5711.5|5719.6|5715.8|5714.3|5710.5|5
1586404500000|2020-04-09 03:55:00|5715.1|5711.3|5716.6|5712.8|5716.8|5713|5714.1|5710.3|3
1586404800000|2020-04-09 04:00:00|5716.8|5713|5717.1|5713.3|5718.1|5714.3|5716.6|5712.8|1
1586405100000|2020-04-09 04:05:00|5716.8|5713|5708.3|5704.5|5716.8|5713|5708.3|5704.5|4
1586405400000|2020-04-09 04:10:00|5708.1|5704.3|5709.3|5705.5|5710.8|5707|5707.8|5704|3
1586405700000|2020-04-09 04:15:00|5709.6|5705.8|5709.1|5705.3|5709.8|5706|5707.6|5703.8|8
1586406000000|2020-04-09 04:20:00|5708.1|5704.3|5700.6|5696.8|5708.1|5704.3|5698.3|5694.5|20
1586406300000|2020-04-09 04:25:00|5704.1|5700.3|5703.1|5699.3|5704.6|5700.8|5699.3|5695.5|3
1586406600000|2020-04-09 04:30:00|5703.8|5700|5715.1|5711.3|5715.3|5711.5|5703.1|5699.3|6
1586406900000|2020-04-09 04:35:00|5715.3|5711.5|5715.3|5711.5|5715.6|5711.8|5714.8|5711|0
1586407200000|2020-04-09 04:40:00|5715.8|5712|5723.8|5720|5724.1|5720.3|5715.6|5711.8|0
1586407500000|2020-04-09 04:45:00|5723.6|5719.8|5715.6|5711.8|5723.8|5720|5714.8|5711|4
1586407800000|2020-04-09 04:50:00|5715.8|5712|5719.1|5715.3|5719.1|5715.3|5715.6|5711.8|0
1586408100000|2020-04-09 04:55:00|5718.8|5715|5725.8|5722|5726.3|5722.5|5718.1|5714.3|1
1586408400000|2020-04-09 05:00:00|5726.1|5722.3|5722.8|5719|5731.3|5727.5|5722.6|5718.8|5
1586408700000|2020-04-09 05:05:00|5723.1|5719.3|5720.6|5716.8|5723.1|5719.3|5720.6|5716.8|5
1586409000000|2020-04-09 05:10:00|5720.8|5717|5716.6|5712.8|5722.6|5718.8|5716.6|5712.8|9
1586409300000|2020-04-09 05:15:00|5716.3|5712.5|5715.6|5711.8|5716.8|5713|5713.8|5710|16
1586409600000|2020-04-09 05:20:00|5714.3|5710.5|5713.1|5709.3|5714.3|5710.5|5712.1|5708.3|5
1586409900000|2020-04-09 05:25:00|5713.3|5709.5|5717.1|5713.3|5719.8|5716|5713.3|5709.5|15
1586410200000|2020-04-09 05:30:00|5717.3|5713.5|5723.8|5720|5726.6|5722.8|5713.1|5709.3|76
1586410500000|2020-04-09 05:35:00|5723.6|5719.8|5725.3|5721.5|5726.3|5722.5|5723.6|5719.8|7
1586410800000|2020-04-09 05:40:00|5725.8|5722|5732.8|5729|5735.3|5731.5|5725.8|5722|9
1586411100000|2020-04-09 05:45:00|5733.1|5729.3|5733.6|5729.8|5736.3|5732.5|5732.1|5728.3|7
1586411400000|2020-04-09 05:50:00|5733.3|5729.5|5720.1|5716.3|5733.3|5729.5|5717.1|5713.3|29
1586411700000|2020-04-09 05:55:00|5719.8|5716|5723.3|5719.5|5724.6|5720.8|5719.8|5716|6
1586412000000|2020-04-09 06:00:00|5724.3|5720.5|5734.3|5731.5|5738.3|5735.5|5724.3|5720.5|72
1586412300000|2020-04-09 06:05:00|5734.6|5731.8|5742.6|5739.8|5749.1|5746.3|5734.6|5731.8|247
1586412600000|2020-04-09 06:10:00|5742.8|5740|5744.1|5741.3|5748.1|5745.3|5741.1|5738.3|42
1586412900000|2020-04-09 06:15:00|5743.8|5741|5742.1|5739.3|5744.3|5741.5|5736.8|5734|194
1586413200000|2020-04-09 06:20:00|5742.3|5739.5|5736.1|5733.3|5742.3|5739.5|5733.8|5731|142
1586413500000|2020-04-09 06:25:00|5735.6|5732.8|5742.1|5739.3|5748.1|5745.3|5735.1|5732.3|228
1586413800000|2020-04-09 06:30:00|5742.3|5739.5|5739.6|5736.8|5743.3|5740.5|5737.1|5734.3|103
1586414100000|2020-04-09 06:35:00|5739.8|5737|5737.1|5734.3|5740.8|5738|5736.1|5733.3|91
1586414400000|2020-04-09 06:40:00|5736.8|5734|5741.8|5739|5741.8|5739|5735.3|5732.5|117
1586414700000|2020-04-09 06:45:00|5741.1|5738.3|5742.6|5739.8|5747.1|5744.3|5741.1|5738.3|89
1586415000000|2020-04-09 06:50:00|5743.1|5740.3|5729.1|5726.3|5743.1|5740.3|5728.1|5725.3|159
1586415300000|2020-04-09 06:55:00|5728.8|5726|5764.8|5762|5764.8|5762|5728.6|5725.8|377
1586415600000|2020-04-09 07:00:00|5764.3|5762.5|5755.8|5754|5772.6|5770.8|5749.3|5747.5|2113
1586415900000|2020-04-09 07:05:00|5756.1|5754.3|5785.6|5783.8|5787.6|5785.8|5756.1|5754.3|1441
1586416200000|2020-04-09 07:10:00|5785.8|5784|5792.1|5790.3|5795.8|5794|5777.8|5776|1300
1586416500000|2020-04-09 07:15:00|5792.3|5790.5|5809.6|5807.8|5813.8|5812|5791.1|5789.3|1265
1586416800000|2020-04-09 07:20:00|5809.3|5807.5|5802.8|5801|5813.6|5811.8|5801.6|5799.8|1080
1586417100000|2020-04-09 07:25:00|5802.6|5800.8|5800.8|5799|5805.1|5803.3|5797.3|5795.5|857
1586417400000|2020-04-09 07:30:00|5800.6|5798.8|5803.6|5801.8|5805.1|5803.3|5786.6|5784.8|1081
1586417700000|2020-04-09 07:35:00|5803.8|5802|5806.3|5804.5|5812.6|5810.8|5800.6|5798.8|699
1586418000000|2020-04-09 07:40:00|5807.1|5805.3|5798.6|5796.8|5809.1|5807.3|5791.4|5789.6|715
1586418300000|2020-04-09 07:45:00|5798.1|5796.3|5805.6|5803.8|5813.9|5812.1|5797.1|5795.3|759
1586418600000|2020-04-09 07:50:00|5806.1|5804.3|5802.4|5800.6|5809.4|5807.6|5800.4|5798.6|567
1586418900000|2020-04-09 07:55:00|5802.6|5800.8|5798.9|5797.1|5803.6|5801.8|5791.1|5789.3|633
1586419200000|2020-04-09 08:00:00|5798.6|5796.8|5789.6|5787.8|5804.4|5802.6|5789.6|5787.8|735
1586419500000|2020-04-09 08:05:00|5789.9|5788.1|5791.1|5789.3|5798.1|5796.3|5784.9|5783.1|616
1586419800000|2020-04-09 08:10:00|5790.9|5789.1|5792.6|5790.8|5795.6|5793.8|5783.6|5781.8|671
1586420100000|2020-04-09 08:15:00|5792.9|5791.1|5787.6|5785.8|5795.6|5793.8|5785.9|5784.1|817
1586420400000|2020-04-09 08:20:00|5787.9|5786.1|5777.6|5775.8|5792.4|5790.6|5777.4|5775.6|569
1586420700000|2020-04-09 08:25:00|5777.1|5775.3|5770.6|5768.8|5780.6|5778.8|5767.4|5765.6|600
1586421000000|2020-04-09 08:30:00|5769.9|5768.1|5775.6|5773.8|5778.6|5776.8|5766.9|5765.1|690
1586421300000|2020-04-09 08:35:00|5774.6|5772.8|5750.1|5748.3|5775.9|5774.1|5749.6|5747.8|712
1586421600000|2020-04-09 08:40:00|5749.9|5748.1|5753.6|5751.8|5760.6|5758.8|5748.9|5747.1|809
1586421900000|2020-04-09 08:45:00|5753.4|5751.6|5746.6|5744.8|5759.1|5757.3|5746.4|5744.6|456
1586422200000|2020-04-09 08:50:00|5746.9|5745.1|5734.1|5732.3|5747.1|5745.3|5728.6|5726.8|630
1586422500000|2020-04-09 08:55:00|5734.4|5732.6|5723.4|5721.6|5735.4|5733.6|5722.1|5720.3|755
1586422800000|2020-04-09 09:00:00|5723.6|5721.8|5718.1|5716.3|5732.1|5730.3|5716.4|5714.6|968
1586423100000|2020-04-09 09:05:00|5718.4|5716.6|5712.4|5710.6|5721.6|5719.8|5710.1|5708.3|881
1586423400000|2020-04-09 09:10:00|5712.1|5710.3|5701.6|5699.8|5712.9|5711.1|5695.4|5693.6|889
1586423700000|2020-04-09 09:15:00|5702.1|5700.3|5695.6|5693.8|5707.9|5706.1|5692.6|5690.8|793
1586424000000|2020-04-09 09:20:00|5696.1|5694.3|5702.6|5700.8|5706.6|5704.8|5694.1|5692.3|963
1586424300000|2020-04-09 09:25:00|5703.1|5701.3|5719.6|5717.8|5720.6|5718.8|5702.6|5700.8|1228
1586424600000|2020-04-09 09:30:00|5719.4|5717.6|5711.1|5709.3|5722.9|5721.1|5710.1|5708.3|559
1586424900000|2020-04-09 09:35:00|5711.6|5709.8|5706.6|5704.8|5711.9|5710.1|5696.9|5695.1|646
1586425200000|2020-04-09 09:40:00|5706.4|5704.6|5704.1|5702.3|5710.9|5709.1|5702.6|5700.8|538
1586425500000|2020-04-09 09:45:00|5704.4|5702.6|5698.6|5696.8|5712.4|5710.6|5693.6|5691.8|1006
1586425800000|2020-04-09 09:50:00|5699.1|5697.3|5694.1|5692.3|5706.1|5704.3|5691.9|5690.1|977
1586426100000|2020-04-09 09:55:00|5693.6|5691.8|5695.6|5693.8|5699.6|5697.8|5685.6|5683.8|705
1586426400000|2020-04-09 10:00:00|5695.9|5694.1|5710.9|5709.1|5711.9|5710.1|5689.1|5687.3|751
1586426700000|2020-04-09 10:05:00|5710.6|5708.8|5717.9|5716.1|5718.1|5716.3|5709.1|5707.3|500
1586427000000|2020-04-09 10:10:00|5717.6|5715.8|5721.6|5719.8|5722.4|5720.6|5712.6|5710.8|473
1586427300000|2020-04-09 10:15:00|5721.9|5720.1|5716.4|5714.6|5722.9|5721.1|5713.6|5711.8|571
1586427600000|2020-04-09 10:20:00|5716.6|5714.8|5710.6|5708.8|5722.1|5720.3|5709.6|5707.8|1081
1586427900000|2020-04-09 10:25:00|5710.1|5708.3|5716.4|5714.6|5721.6|5719.8|5705.1|5703.3|547
1586428200000|2020-04-09 10:30:00|5716.1|5714.3|5717.1|5715.3|5727.6|5725.8|5711.1|5709.3|876
1586428500000|2020-04-09 10:35:00|5717.4|5715.6|5728.6|5726.8|5730.9|5729.1|5716.1|5714.3|766
1586428800000|2020-04-09 10:40:00|5728.4|5726.6|5733.6|5731.8|5736.9|5735.1|5726.6|5724.8|639
1586429100000|2020-04-09 10:45:00|5733.9|5732.1|5740.1|5738.3|5740.4|5738.6|5733.1|5731.3|583
1586429400000|2020-04-09 10:50:00|5739.9|5738.1|5727.1|5725.3|5743.4|5741.6|5726.9|5725.1|695
1586429700000|2020-04-09 10:55:00|5725.6|5723.8|5746.1|5744.3|5746.4|5744.6|5725.6|5723.8|897
1586430000000|2020-04-09 11:00:00|5746.6|5744.8|5749.9|5748.1|5754.9|5753.1|5743.1|5741.3|1383
1586430300000|2020-04-09 11:05:00|5749.6|5747.8|5755.9|5754.1|5759.9|5758.1|5747.1|5745.3|773
1586430600000|2020-04-09 11:10:00|5755.6|5753.8|5757.9|5756.1|5763.6|5761.8|5752.4|5750.6|694
1586430900000|2020-04-09 11:15:00|5757.6|5755.8|5759.1|5757.3|5763.1|5761.3|5756.1|5754.3|533
1586431200000|2020-04-09 11:20:00|5758.4|5756.6|5745.6|5743.8|5762.9|5761.1|5744.4|5742.6|658
1586431500000|2020-04-09 11:25:00|5745.4|5743.6|5724.7|5722.9|5746.4|5744.6|5724.4|5722.6|915
1586431800000|2020-04-09 11:30:00|5724.9|5723.1|5741.1|5739.3|5741.8|5740|5716.4|5714.6|1232
1586432100000|2020-04-09 11:35:00|5741.3|5739.5|5736.6|5734.8|5743.6|5741.8|5732.8|5731|945
1586432400000|2020-04-09 11:40:00|5736.3|5734.5|5734.5|5732.7|5739|5737.2|5726|5724.2|987
1586432700000|2020-04-09 11:45:00|5735.5|5733.7|5751.5|5749.7|5755.5|5753.7|5731|5729.2|1239
1586433000000|2020-04-09 11:50:00|5752|5750.2|5757.8|5756|5760|5758.2|5747.8|5746|840
1586433300000|2020-04-09 11:55:00|5757.5|5755.7|5746|5744.2|5758.8|5757|5745.5|5743.7|800
1586433600000|2020-04-09 12:00:00|5746.8|5745|5738|5736.2|5749.3|5747.5|5736.5|5734.7|585
1586433900000|2020-04-09 12:05:00|5738.3|5736.5|5738|5736.2|5742.8|5741|5735.3|5733.5|488
1586434200000|2020-04-09 12:10:00|5738.3|5736.5|5737.3|5735.5|5740|5738.2|5729.5|5727.7|547
1586434500000|2020-04-09 12:15:00|5737|5735.2|5729|5727.2|5741.5|5739.7|5722.5|5720.7|892
1586434800000|2020-04-09 12:20:00|5729.3|5727.5|5739.8|5738|5746.5|5744.7|5729|5727.2|748
1586435100000|2020-04-09 12:25:00|5740|5738.2|5744.5|5742.7|5744.8|5743|5738|5736.2|434
1586435400000|2020-04-09 12:30:00|5744.8|5743|5776.3|5774.5|5777.8|5776|5742.5|5740.7|1982
1586435700000|2020-04-09 12:35:00|5776|5774.2|5760.5|5758.7|5776.8|5775|5760.5|5758.7|975
1586436000000|2020-04-09 12:40:00|5760.8|5759|5776.8|5775|5776.8|5775|5755.3|5753.5|666
1586436300000|2020-04-09 12:45:00|5777|5775.2|5785|5783.2|5786.5|5784.7|5770.5|5768.7|894
1586436600000|2020-04-09 12:50:00|5785.3|5783.5|5794.3|5792.5|5797.5|5795.7|5783.5|5781.7|1193
1586436900000|2020-04-09 12:55:00|5794|5792.2|5793.3|5791.5|5805|5803.2|5786|5784.2|1457
1586437200000|2020-04-09 13:00:00|5793.5|5791.7|5788|5786.2|5799.3|5797.5|5786.8|5785|1342
1586437500000|2020-04-09 13:05:00|5788.3|5786.5|5798|5796.2|5803.5|5801.7|5785.8|5784|1288
1586437800000|2020-04-09 13:10:00|5798.3|5796.5|5801.1|5799.3|5807|5805.2|5794|5792.2|1219
1586438100000|2020-04-09 13:15:00|5801.3|5799.5|5793.8|5792|5803.8|5802|5787.8|5786|1003
1586438400000|2020-04-09 13:20:00|5794.1|5792.3|5798.8|5797|5803.1|5801.3|5792.8|5791|913
1586438700000|2020-04-09 13:25:00|5799.1|5797.3|5788.8|5787|5801.8|5800|5788.8|5787|1050
1586439000000|2020-04-09 13:30:00|5789.1|5787.3|5798.1|5796.3|5806.6|5804.8|5785.1|5783.3|1866
1586439300000|2020-04-09 13:35:00|5798.3|5796.5|5810.3|5808.5|5810.6|5808.8|5798.1|5796.3|1426
1586439600000|2020-04-09 13:40:00|5810.1|5808.3|5825.3|5823.5|5828.3|5826.5|5807.8|5806|1388
1586439900000|2020-04-09 13:45:00|5825.1|5823.3|5821.8|5820|5829.1|5827.3|5819.1|5817.3|912
1586440200000|2020-04-09 13:50:00|5821.6|5819.8|5829.8|5828|5830.6|5828.8|5816.1|5814.3|931
1586440500000|2020-04-09 13:55:00|5829.6|5827.8|5836.6|5834.8|5843.3|5841.5|5827.6|5825.8|1477
1586440800000|2020-04-09 14:00:00|5836.3|5834.5|5815.6|5813.8|5837.6|5835.8|5815.1|5813.3|1449
1586441100000|2020-04-09 14:05:00|5815.8|5814|5787.6|5785.8|5817.3|5815.5|5785.6|5783.8|1488
1586441400000|2020-04-09 14:10:00|5786.7|5784.9|5807.8|5806|5811.2|5809.4|5786.2|5784.4|747
1586441700000|2020-04-09 14:15:00|5808.1|5806.3|5793.1|5791.3|5811.3|5809.5|5790.6|5788.8|723
1586442000000|2020-04-09 14:20:00|5793.3|5791.5|5798.3|5796.5|5799.8|5798|5784.6|5782.8|1303
1586442300000|2020-04-09 14:25:00|5798.6|5796.8|5816.1|5814.3|5819.8|5818|5793.8|5792|946
1586442600000|2020-04-09 14:30:00|5816.8|5815|5826.8|5825|5826.8|5825|5803.3|5801.5|996
1586442900000|2020-04-09 14:35:00|5827.1|5825.3|5833.1|5831.3|5838.1|5836.3|5816.3|5814.5|984
1586443200000|2020-04-09 14:40:00|5833.6|5831.8|5833.3|5831.5|5835.3|5833.5|5821.1|5819.3|1057
1586443500000|2020-04-09 14:45:00|5833.1|5831.3|5829.1|5827.3|5839.3|5837.5|5828.6|5826.8|719
1586443800000|2020-04-09 14:50:00|5828.8|5827|5822.3|5820.5|5833.6|5831.8|5819.8|5818|864
1586444100000|2020-04-09 14:55:00|5822.8|5821|5834.1|5832.3|5837.3|5835.5|5822.6|5820.8|1042
1586444400000|2020-04-09 15:00:00|5833.3|5831.5|5816.8|5815|5836.3|5834.5|5813.1|5811.3|2610
1586444700000|2020-04-09 15:05:00|5817.3|5815.5|5818.8|5817|5824.8|5823|5809.3|5807.5|1359
1586445000000|2020-04-09 15:10:00|5819.1|5817.3|5820.8|5819|5824.1|5822.3|5813.3|5811.5|911
1586445300000|2020-04-09 15:15:00|5821.1|5819.3|5809.8|5808|5821.8|5820|5804.8|5803|1939
1586445600000|2020-04-09 15:20:00|5810.6|5808.8|5810.6|5808.8|5824.8|5823|5802.1|5800.3|1826
1586445900000|2020-04-09 15:25:00|5810.8|5809|5840.1|5837.3|5840.8|5838|5804.8|5803|3815
1586446200000|2020-04-09 15:30:00|5841.6|5838.8|5843.6|5840.8|5853.1|5850.3|5837.1|5834.3|9429
1586446500000|2020-04-09 15:35:00|5843.8|5841|5850.1|5847.3|5853.3|5850.5|5829.1|5826.3|2950
1586446800000|2020-04-09 15:40:00|5850.3|5847.5|5850.8|5848|5861.1|5858.3|5844.8|5842|1335
1586447100000|2020-04-09 15:45:00|5851.1|5848.3|5867.3|5864.5|5868.8|5866|5851.1|5848.3|798
1586447400000|2020-04-09 15:50:00|5867.6|5864.8|5860.8|5858|5869.3|5866.5|5856.6|5853.8|450
1586447700000|2020-04-09 15:55:00|5860.6|5857.8|5868.6|5865.8|5868.6|5865.8|5854.6|5851.8|365
1586448000000|2020-04-09 16:00:00|5868.8|5866|5870.8|5868|5870.8|5868|5861.1|5858.3|212
1586448300000|2020-04-09 16:05:00|5870.6|5867.8|5868.1|5865.3|5871.8|5869|5861.3|5858.5|380
1586448600000|2020-04-09 16:10:00|5867.8|5865|5871.6|5868.8|5871.8|5869|5861.6|5858.8|219
1586448900000|2020-04-09 16:15:00|5871.3|5868.5|5883.8|5881|5885.3|5882.5|5866.8|5864|643
1586449200000|2020-04-09 16:20:00|5883.6|5880.8|5876.3|5873.5|5883.6|5880.8|5872.3|5869.5|281
1586449500000|2020-04-09 16:25:00|5876.6|5873.8|5865.8|5863|5877.3|5874.5|5864.8|5862|272
1586449800000|2020-04-09 16:30:00|5865.6|5862.8|5861.8|5859|5870.3|5867.5|5860.1|5857.3|283
1586450100000|2020-04-09 16:35:00|5862.1|5859.3|5869.8|5867|5869.8|5867|5858.8|5856|129
1586450400000|2020-04-09 16:40:00|5870.1|5867.3|5863.8|5861|5871.3|5868.5|5863.1|5860.3|217
1586450700000|2020-04-09 16:45:00|5864.1|5861.3|5869.6|5866.8|5873.8|5871|5862.8|5860|367
1586451000000|2020-04-09 16:50:00|5869.8|5867|5876.1|5873.3|5878.8|5876|5865.3|5862.5|334
1586451300000|2020-04-09 16:55:00|5876.3|5873.5|5877.3|5874.5|5881.1|5878.3|5871.3|5868.5|516
1586451600000|2020-04-09 17:00:00|5877.6|5874.8|5870.3|5867.5|5877.8|5875|5870.3|5867.5|308
1586451900000|2020-04-09 17:05:00|5870.6|5867.8|5878.8|5876|5879.1|5876.3|5870.3|5867.5|242
1586452200000|2020-04-09 17:10:00|5878.3|5875.5|5872.8|5870|5878.8|5876|5868.8|5866|199
1586452500000|2020-04-09 17:15:00|5873.1|5870.3|5879.8|5877|5881.1|5878.3|5870.1|5867.3|218
1586452800000|2020-04-09 17:20:00|5880.1|5877.3|5873.3|5870.5|5881.3|5878.5|5873.1|5870.3|266
1586453100000|2020-04-09 17:25:00|5873.6|5870.8|5881.3|5878.5|5883.3|5880.5|5870.8|5868|321
1586453400000|2020-04-09 17:30:00|5881.6|5878.8|5874.8|5872|5885.1|5882.3|5873.8|5871|274
1586453700000|2020-04-09 17:35:00|5875.1|5872.3|5860.6|5857.8|5876.8|5874|5859.8|5857|318
1586454000000|2020-04-09 17:40:00|5860.8|5858|5864.8|5862|5866.8|5864|5859.3|5856.5|301
1586454300000|2020-04-09 17:45:00|5865.1|5862.3|5857.3|5854.5|5867.1|5864.3|5857.3|5854.5|215
1586454600000|2020-04-09 17:50:00|5857.1|5854.3|5856.8|5854|5859.8|5857|5849.3|5846.5|281
1586454900000|2020-04-09 17:55:00|5856.6|5853.8|5864.1|5861.3|5864.1|5861.3|5853.1|5850.3|178
1586455200000|2020-04-09 18:00:00|5864.3|5861.5|5852.8|5850|5868.1|5865.3|5852.8|5850|317
1586455500000|2020-04-09 18:05:00|5852.6|5849.8|5849.8|5847|5855.6|5852.8|5845.8|5843|492
1586455800000|2020-04-09 18:10:00|5849.3|5846.5|5848.3|5845.5|5856.1|5853.3|5848.1|5845.3|440
1586456100000|2020-04-09 18:15:00|5848.8|5846|5845.8|5843|5855.6|5852.8|5841.8|5839|423
1586456400000|2020-04-09 18:20:00|5846.1|5843.3|5851.1|5848.3|5853.8|5851|5837.1|5834.3|396
1586456700000|2020-04-09 18:25:00|5850.6|5847.8|5841.8|5839|5854.8|5852|5841.6|5838.8|304
1586457000000|2020-04-09 18:30:00|5841.6|5838.8|5840.6|5837.8|5853.3|5850.5|5839.8|5837|286
1586457300000|2020-04-09 18:35:00|5840.3|5837.5|5845.1|5842.3|5847.1|5844.3|5837.8|5835|312
1586457600000|2020-04-09 18:40:00|5845.3|5842.5|5840.8|5838|5849.1|5846.3|5836.3|5833.5|309
1586457900000|2020-04-09 18:45:00|5841.1|5838.3|5828.3|5825.5|5845.8|5843|5827.3|5824.5|282
1586458200000|2020-04-09 18:50:00|5828.1|5825.3|5812.6|5809.8|5831.3|5828.5|5812.1|5809.3|409
1586458500000|2020-04-09 18:55:00|5812.3|5809.5|5822.1|5819.3|5822.8|5820|5801.8|5799|614
1586458800000|2020-04-09 19:00:00|5822.8|5820|5819.8|5817|5824.6|5821.8|5813.1|5810.3|506
1586459100000|2020-04-09 19:05:00|5820.8|5818|5840.8|5838|5841.8|5839|5815.8|5813|566
1586459400000|2020-04-09 19:10:00|5841.6|5838.8|5847.8|5845|5849.1|5846.3|5836.6|5833.8|358
1586459700000|2020-04-09 19:15:00|5848.1|5845.3|5848.6|5845.8|5855.6|5852.8|5845.8|5843|317
1586460000000|2020-04-09 19:20:00|5848.8|5846|5850.8|5848|5853.8|5851|5845.6|5842.8|385
1586460300000|2020-04-09 19:25:00|5850.6|5847.8|5872.8|5870|5872.8|5870|5850.6|5847.8|506
1586460600000|2020-04-09 19:30:00|5873.1|5870.3|5887.6|5884.8|5888.6|5885.8|5873.1|5870.3|597
1586460900000|2020-04-09 19:35:00|5887.8|5885|5882.6|5879.8|5889.8|5887|5868.1|5865.3|519
1586461200000|2020-04-09 19:40:00|5882.3|5879.5|5884.6|5881.8|5890.8|5888|5876.8|5874|422
1586461500000|2020-04-09 19:45:00|5884.8|5882|5865.8|5863|5888.8|5886|5864.8|5862|473
1586461800000|2020-04-09 19:50:00|5869.3|5866.5|5882.6|5879.8|5886.8|5884|5862.8|5860|807
1586462100000|2020-04-09 19:55:00|5882.3|5879.5|5875.1|5870.3|5885.1|5882.3|5867.6|5864.8|869
1586462400000|2020-04-09 20:00:00|5877.6|5872.8|5886|5881.2|5888.1|5883.3|5870.9|5866.1|0
1586462700000|2020-04-09 20:05:00|5885.6|5880.8|5886.3|5881.5|5887.8|5883|5880.2|5875.4|0
1586463000000|2020-04-09 20:10:00|5886.5|5881.7|5878|5873.2|5887.6|5882.8|5876.1|5871.3|0
1586463300000|2020-04-09 20:15:00|5878.1|5873.3|5881|5876.2|5881|5876.2|5877.6|5872.8|0
1586463600000|2020-04-09 20:20:00|5881.3|5876.5|5878.9|5874.1|5881.5|5876.7|5878.8|5874|0
1586463900000|2020-04-09 20:25:00|5878.8|5874|5876.9|5872.1|5879.1|5874.3|5876.9|5872.1|0
1586464200000|2020-04-09 20:30:00|5876|5871.2|5879.4|5874.6|5882|5877.2|5876|5871.2|0
1586464500000|2020-04-09 20:35:00|5879|5874.2|5879.5|5874.7|5879.9|5875.1|5876.3|5871.5|0
1586464800000|2020-04-09 20:40:00|5879.9|5875.1|5881.8|5877|5882.6|5877.8|5878.6|5873.8|0
1586465100000|2020-04-09 20:45:00|5881.3|5876.5|5876.1|5871.3|5881.7|5876.9|5874.5|5869.7|0
1586465400000|2020-04-09 20:50:00|5875.7|5870.9|5885.5|5880.7|5885.7|5880.9|5874.8|5870|0
1586465700000|2020-04-09 20:55:00|5886|5881.2|5891.7|5886.9|5894.1|5889.3|5884.3|5879.5|0
1586466000000|2020-04-09 21:00:00|5891.8|5887|5892.1|5887.3|5892.3|5887.5|5891.8|5887|0
1586728800000|2020-04-12 22:00:00|5917.8|5913|5895.5|5890.7|5938.5|5933.7|5895.5|5890.7|0
1586729100000|2020-04-12 22:05:00|5895.3|5890.5|5895.9|5891.1|5912.7|5907.9|5889.5|5884.7|0
1586729400000|2020-04-12 22:10:00|5896.1|5891.3|5861|5856.2|5898.1|5893.3|5859.9|5855.1|0
1586729700000|2020-04-12 22:15:00|5861.2|5856.4|5826.9|5822.1|5868.9|5864.1|5795.3|5790.5|0
1586730000000|2020-04-12 22:20:00|5827.1|5822.3|5848.1|5843.3|5850.1|5845.3|5826.7|5821.9|0
1586730300000|2020-04-12 22:25:00|5849.2|5844.4|5835.6|5830.8|5850.8|5846|5832.2|5827.4|0
1586730600000|2020-04-12 22:30:00|5835.8|5831|5851.1|5846.3|5855.4|5850.6|5828.8|5824|0
1586730900000|2020-04-12 22:35:00|5850.9|5846.1|5846.1|5841.3|5856.6|5851.8|5840.1|5835.3|0
1586731200000|2020-04-12 22:40:00|5846.3|5841.5|5841.6|5836.8|5846.5|5841.7|5839|5834.2|0
1586731500000|2020-04-12 22:45:00|5841.4|5836.6|5848.4|5843.6|5851|5846.2|5833.5|5828.7|0
1586731800000|2020-04-12 22:50:00|5848|5843.2|5840.8|5836|5848.2|5843.4|5838.2|5833.4|0
1586732100000|2020-04-12 22:55:00|5840.1|5835.3|5846.1|5841.3|5848.1|5843.3|5839.5|5834.7|0
1586732400000|2020-04-12 23:00:00|5845.2|5840.4|5852.2|5847.4|5852.5|5847.7|5845|5840.2|0
1586732700000|2020-04-12 23:05:00|5851.8|5847|5863.7|5858.9|5866.1|5861.3|5850.9|5846.1|0
1586733000000|2020-04-12 23:10:00|5863.5|5858.7|5860.1|5855.3|5866.6|5861.8|5857.9|5853.1|0
1586733300000|2020-04-12 23:15:00|5860.3|5855.5|5842.8|5838|5863|5858.2|5840.5|5835.7|0
1586733600000|2020-04-12 23:20:00|5842.5|5837.7|5846.6|5841.8|5849|5844.2|5842.5|5837.7|0
1586733900000|2020-04-12 23:25:00|5846.8|5842|5839.5|5834.7|5846.8|5842|5833.9|5829.1|0
1586734200000|2020-04-12 23:30:00|5840.9|5836.1|5833.2|5828.4|5842.2|5837.4|5833.1|5828.3|0
1586734500000|2020-04-12 23:35:00|5833|5828.2|5842.5|5837.7|5844|5839.2|5833|5828.2|0
1586734800000|2020-04-12 23:40:00|5843.2|5838.4|5837.2|5832.4|5846.5|5841.7|5835.7|5830.9|0
1586735100000|2020-04-12 23:45:00|5837.7|5832.9|5833.1|5828.3|5839.4|5834.6|5826.3|5821.5|0
1586735400000|2020-04-12 23:50:00|5832.7|5827.9|5837.9|5833.1|5838.8|5834|5827.5|5822.7|0
1586735700000|2020-04-12 23:55:00|5837.7|5832.9|5835.1|5830.3|5840.7|5835.9|5834.9|5830.1|0
1586736000000|2020-04-13 00:00:00|5835.3|5830.5|5843.5|5838.7|5846.1|5841.3|5832.9|5828.1|0
1586736300000|2020-04-13 00:05:00|5843.7|5838.9|5844.9|5840.1|5845.2|5840.4|5836.6|5831.8|0
1586736600000|2020-04-13 00:10:00|5845.2|5840.4|5833.5|5828.7|5845.2|5840.4|5831.9|5827.1|0
1586736900000|2020-04-13 00:15:00|5834|5829.2|5826.8|5822|5838.7|5833.9|5825.4|5820.6|0
1586737200000|2020-04-13 00:20:00|5827.3|5822.5|5832.2|5827.4|5832.9|5828.1|5825.7|5820.9|0
1586737500000|2020-04-13 00:25:00|5831.7|5826.9|5836.1|5831.3|5839.3|5834.5|5831.7|5826.9|0
1586737800000|2020-04-13 00:30:00|5836.6|5831.8|5834.5|5829.7|5837.9|5833.1|5831.5|5826.7|0
1586738100000|2020-04-13 00:35:00|5834.3|5829.5|5835.2|5830.4|5837.9|5833.1|5833.9|5829.1|0
1586738400000|2020-04-13 00:40:00|5835.7|5830.9|5830.9|5826.1|5838.4|5833.6|5829.5|5824.7|0
1586738700000|2020-04-13 00:45:00|5831.1|5826.3|5817.8|5813|5831.1|5826.3|5815.6|5810.8|0
1586739000000|2020-04-13 00:50:00|5817.4|5812.6|5818.5|5813.7|5818.7|5813.9|5812.8|5808|0
1586739300000|2020-04-13 00:55:00|5818.7|5813.9|5815.1|5810.3|5822.4|5817.6|5815.1|5810.3|0
1586739600000|2020-04-13 01:00:00|5814.9|5810.1|5822.3|5817.5|5829.7|5824.9|5814.9|5810.1|0
1586739900000|2020-04-13 01:05:00|5821.6|5816.8|5824.6|5819.8|5826.6|5821.8|5813.6|5808.8|0
1586740200000|2020-04-13 01:10:00|5824|5819.2|5826.7|5821.9|5832.8|5828|5821.9|5817.1|0
1586740500000|2020-04-13 01:15:00|5826.4|5821.6|5832.5|5827.7|5834.5|5829.7|5824.4|5819.6|0
1586740800000|2020-04-13 01:20:00|5832.9|5828.1|5827.5|5822.7|5834.3|5829.5|5826.8|5822|0
1586741100000|2020-04-13 01:25:00|5827.1|5822.3|5825.7|5820.9|5830.2|5825.4|5823.9|5819.1|0
1586741400000|2020-04-13 01:30:00|5825.5|5820.7|5831.6|5826.8|5833.2|5828.4|5824.8|5820|0
1586741700000|2020-04-13 01:35:00|5831.2|5826.4|5842.4|5837.6|5843.2|5838.4|5830.3|5825.5|0
1586742000000|2020-04-13 01:40:00|5842.2|5837.4|5841.7|5836.9|5846.8|5842|5838.3|5833.5|0
1586742300000|2020-04-13 01:45:00|5841.9|5837.1|5843.5|5838.7|5843.7|5838.9|5837.9|5833.1|0
1586742600000|2020-04-13 01:50:00|5843.7|5838.9|5842|5837.2|5844.4|5839.6|5837|5832.2|0
1586742900000|2020-04-13 01:55:00|5841.5|5836.7|5837.4|5832.6|5841.5|5836.7|5835.6|5830.8|0
1586743200000|2020-04-13 02:00:00|5837.6|5832.8|5841.9|5837.1|5842.3|5837.5|5837.4|5832.6|0
1586743500000|2020-04-13 02:05:00|5841.4|5836.6|5849.5|5844.7|5853.8|5849|5841.4|5836.6|0
1586743800000|2020-04-13 02:10:00|5849.1|5844.3|5848.1|5843.3|5849.5|5844.7|5844.7|5839.9|0
1586744100000|2020-04-13 02:15:00|5847.9|5843.1|5851.4|5846.6|5852.6|5847.8|5844.1|5839.3|0
1586744400000|2020-04-13 02:20:00|5851.2|5846.4|5850.7|5845.9|5853.8|5849|5850.3|5845.5|0
1586744700000|2020-04-13 02:25:00|5850.3|5845.5|5848.2|5843.4|5851.4|5846.6|5847.8|5843|0
1586745000000|2020-04-13 02:30:00|5848.4|5843.6|5839.5|5834.7|5850.9|5846.1|5839.3|5834.5|0
1586745300000|2020-04-13 02:35:00|5839.3|5834.5|5836.4|5831.6|5842.3|5837.5|5835.3|5830.5|0
1586745600000|2020-04-13 02:40:00|5836.6|5831.8|5844.2|5839.4|5844.4|5839.6|5836.2|5831.4|0
1586745900000|2020-04-13 02:45:00|5844|5839.2|5842.1|5837.3|5845.7|5840.9|5841.7|5836.9|0
1586746200000|2020-04-13 02:50:00|5842.5|5837.7|5844.8|5840|5847|5842.2|5842.3|5837.5|0
1586746500000|2020-04-13 02:55:00|5845|5840.2|5842.7|5837.9|5845.7|5840.9|5841.2|5836.4|0
1586746800000|2020-04-13 03:00:00|5842.3|5837.5|5841.6|5836.8|5842.9|5838.1|5840.7|5835.9|0
1586747100000|2020-04-13 03:05:00|5842|5837.2|5846.1|5841.3|5846.5|5841.7|5840.9|5836.1|0
1586747400000|2020-04-13 03:10:00|5846.3|5841.5|5847|5842.2|5847.4|5842.6|5842.9|5838.1|0
1586747700000|2020-04-13 03:15:00|5847.2|5842.4|5842.9|5838.1|5847.4|5842.6|5841.1|5836.3|0
1586748000000|2020-04-13 03:20:00|5843.3|5838.5|5842.4|5837.6|5844.4|5839.6|5842.4|5837.6|0
1586748300000|2020-04-13 03:25:00|5842.9|5838.1|5841.5|5836.7|5843.1|5838.3|5840.4|5835.6|0
1586748600000|2020-04-13 03:30:00|5841.7|5836.9|5829.1|5824.3|5841.7|5836.9|5827.1|5822.3|0
1586748900000|2020-04-13 03:35:00|5829.4|5824.6|5831.2|5826.4|5833.6|5828.8|5829.4|5824.6|0
1586749200000|2020-04-13 03:40:00|5831|5826.2|5825|5820.2|5831.2|5826.4|5821.8|5817|0
1586749500000|2020-04-13 03:45:00|5825.3|5820.5|5829.6|5824.8|5829.8|5825|5824.8|5820|0
1586749800000|2020-04-13 03:50:00|5829.4|5824.6|5830.7|5825.9|5833.4|5828.6|5824.9|5820.1|0
1586750100000|2020-04-13 03:55:00|5830.5|5825.7|5829|5824.2|5831.2|5826.4|5827.5|5822.7|0
1586750400000|2020-04-13 04:00:00|5829.5|5824.7|5824.6|5819.8|5829.5|5824.7|5823.4|5818.6|0
1586750700000|2020-04-13 04:05:00|5824.8|5820|5830.2|5825.4|5831.3|5826.5|5824.2|5819.4|0
1586751000000|2020-04-13 04:10:00|5830|5825.2|5827.8|5823|5832.4|5827.6|5827.4|5822.6|0
1586751300000|2020-04-13 04:15:00|5827.1|5822.3|5827.8|5823|5830.5|5825.7|5826|5821.2|0
1586751600000|2020-04-13 04:20:00|5828|5823.2|5822.6|5817.8|5828.7|5823.9|5822.4|5817.6|0
1586751900000|2020-04-13 04:25:00|5822.4|5817.6|5822.9|5818.1|5825.1|5820.3|5821.9|5817.1|0
1586752200000|2020-04-13 04:30:00|5823.4|5818.6|5823.8|5819|5824.7|5819.9|5821.6|5816.8|0
1586752500000|2020-04-13 04:35:00|5824|5819.2|5827.4|5822.6|5829.2|5824.4|5823.4|5818.6|0
1586752800000|2020-04-13 04:40:00|5827.6|5822.8|5829.9|5825.1|5831.4|5826.6|5827.6|5822.8|0
1586753100000|2020-04-13 04:45:00|5829.8|5825|5829.3|5824.5|5832.5|5827.7|5828.9|5824.1|0
1586753400000|2020-04-13 04:50:00|5829.1|5824.3|5831.8|5827|5834.4|5829.6|5828.1|5823.3|0
1586753700000|2020-04-13 04:55:00|5832|5827.2|5833|5828.2|5834.8|5830|5830.5|5825.7|0
1586754000000|2020-04-13 05:00:00|5833.4|5828.6|5837.9|5833.1|5839.4|5834.6|5833|5828.2|0
1586754300000|2020-04-13 05:05:00|5837.6|5832.8|5836.6|5831.8|5840.1|5835.3|5836.1|5831.3|0
1586754600000|2020-04-13 05:10:00|5837|5832.2|5837.7|5832.9|5839.9|5835.1|5835.2|5830.4|0
1586754900000|2020-04-13 05:15:00|5838.1|5833.3|5836.2|5831.4|5840.8|5836|5836.2|5831.4|0
1586755200000|2020-04-13 05:20:00|5836.4|5831.6|5832.6|5827.8|5836.6|5831.8|5828.8|5824|0
1586755500000|2020-04-13 05:25:00|5832.3|5827.5|5832.9|5828.1|5835|5830.2|5830.3|5825.5|0
1586755800000|2020-04-13 05:30:00|5832.4|5827.6|5831.1|5826.3|5832.6|5827.8|5826.8|5822|0
1586756100000|2020-04-13 05:35:00|5830.9|5826.1|5829.3|5824.5|5834.3|5829.5|5828.9|5824.1|0
1586756400000|2020-04-13 05:40:00|5829.1|5824.3|5833.3|5828.5|5834|5829.2|5827.6|5822.8|0
1586756700000|2020-04-13 05:45:00|5833.5|5828.7|5833.2|5828.4|5835.7|5830.9|5831.3|5826.5|0
1586757000000|2020-04-13 05:50:00|5833.4|5828.6|5823.7|5818.9|5836.1|5831.3|5823.7|5818.9|0
1586757300000|2020-04-13 05:55:00|5823|5818.2|5824.3|5819.5|5826.8|5822|5822|5817.2|0
1586757600000|2020-04-13 06:00:00|5824.6|5819.8|5840.3|5835.5|5841|5836.2|5823.2|5818.4|0
1586757900000|2020-04-13 06:05:00|5840.1|5835.3|5844.7|5839.9|5846.6|5841.8|5840.1|5835.3|0
1586758200000|2020-04-13 06:10:00|5844.6|5839.8|5844.8|5840|5851.1|5846.3|5843.8|5839|0
1586758500000|2020-04-13 06:15:00|5845.5|5840.7|5843.6|5838.8|5846.1|5841.3|5842.2|5837.4|0
1586758800000|2020-04-13 06:20:00|5843.4|5838.6|5845.1|5840.3|5849.7|5844.9|5843.2|5838.4|0
1586759100000|2020-04-13 06:25:00|5845.8|5841|5846.9|5842.1|5848.3|5843.5|5843.8|5839|0
1586759400000|2020-04-13 06:30:00|5847.1|5842.3|5844.8|5840|5847.8|5843|5843.6|5838.8|0
1586759700000|2020-04-13 06:35:00|5844.5|5839.7|5853.9|5849.1|5853.9|5849.1|5844.5|5839.7|0
1586760000000|2020-04-13 06:40:00|5854.1|5849.3|5848.8|5844|5855.5|5850.7|5847.9|5843.1|0
1586760300000|2020-04-13 06:45:00|5848.5|5843.7|5849.5|5844.7|5851.5|5846.7|5847.2|5842.4|0
1586760600000|2020-04-13 06:50:00|5849.7|5844.9|5843.7|5838.9|5849.7|5844.9|5843.7|5838.9|0
1586760900000|2020-04-13 06:55:00|5843.5|5838.7|5844.2|5839.4|5845.3|5840.5|5843.1|5838.3|0
1586761200000|2020-04-13 07:00:00|5844.3|5839.5|5841.1|5836.3|5846.4|5841.6|5840|5835.2|0
1586761500000|2020-04-13 07:05:00|5841.3|5836.5|5841.3|5836.5|5842.2|5837.4|5839.4|5834.6|0
1586761800000|2020-04-13 07:10:00|5841.5|5836.7|5841.4|5836.6|5843.9|5839.1|5841.3|5836.5|0
1586762100000|2020-04-13 07:15:00|5840.5|5835.7|5845.4|5840.6|5845.9|5841.1|5838.5|5833.7|0
1586762400000|2020-04-13 07:20:00|5844.9|5840.1|5845.4|5840.6|5850.5|5845.7|5844.9|5840.1|0
1586762700000|2020-04-13 07:25:00|5845.6|5840.8|5839.5|5834.7|5846.3|5841.5|5838.7|5833.9|0
1586763000000|2020-04-13 07:30:00|5839.7|5834.9|5841.5|5836.7|5842.4|5837.6|5838.8|5834|0
1586763300000|2020-04-13 07:35:00|5841|5836.2|5843.4|5838.6|5844.8|5840|5840.1|5835.3|0
1586763600000|2020-04-13 07:40:00|5843|5838.2|5837.1|5832.3|5843|5838.2|5836.4|5831.6|0
1586763900000|2020-04-13 07:45:00|5836.9|5832.1|5838.7|5833.9|5840.1|5835.3|5836|5831.2|0
1586764200000|2020-04-13 07:50:00|5838.3|5833.5|5834.7|5829.9|5840.4|5835.6|5834.6|5829.8|0
1586764500000|2020-04-13 07:55:00|5835.1|5830.3|5836.8|5832|5838.1|5833.3|5834.6|5829.8|0
1586764800000|2020-04-13 08:00:00|5837.2|5832.4|5835.2|5830.4|5839|5834.2|5834.2|5829.4|0
1586765100000|2020-04-13 08:05:00|5834.9|5830.1|5835.3|5830.5|5836.4|5831.6|5833.7|5828.9|0
1586765400000|2020-04-13 08:10:00|5835.5|5830.7|5836|5831.2|5837.4|5832.6|5833|5828.2|0
1586765700000|2020-04-13 08:15:00|5836.5|5831.7|5836.5|5831.7|5838.5|5833.7|5834.6|5829.8|0
1586766000000|2020-04-13 08:20:00|5836.1|5831.3|5833.8|5829|5836.1|5831.3|5833.3|5828.5|0
1586766300000|2020-04-13 08:25:00|5834.2|5829.4|5829.9|5825.1|5835.1|5830.3|5829.9|5825.1|0
1586766600000|2020-04-13 08:30:00|5830.1|5825.3|5833.3|5828.5|5834.1|5829.3|5828.5|5823.7|0
1586766900000|2020-04-13 08:35:00|5832.9|5828.1|5832.3|5827.5|5835.5|5830.7|5831.8|5827|0
1586767200000|2020-04-13 08:40:00|5832|5827.2|5832|5827.2|5833.6|5828.8|5830.9|5826.1|0
1586767500000|2020-04-13 08:45:00|5832.3|5827.5|5830.4|5825.6|5832.7|5827.9|5829.4|5824.6|0
1586767800000|2020-04-13 08:50:00|5830.6|5825.8|5834.5|5829.7|5834.7|5829.9|5829.5|5824.7|0
1586768100000|2020-04-13 08:55:00|5834.7|5829.9|5839.1|5834.3|5839.6|5834.8|5834.1|5829.3|0
1586768400000|2020-04-13 09:00:00|5838.6|5833.8|5843.1|5838.3|5844.7|5839.9|5837.7|5832.9|0
1586768700000|2020-04-13 09:05:00|5843.5|5838.7|5844.6|5839.8|5844.6|5839.8|5840.4|5835.6|0
1586769000000|2020-04-13 09:10:00|5845|5840.2|5848.4|5843.6|5848.9|5844.1|5843.7|5838.9|0
1586769300000|2020-04-13 09:15:00|5848.6|5843.8|5847.5|5842.7|5849.4|5844.6|5846.7|5841.9|0
1586769600000|2020-04-13 09:20:00|5847.9|5843.1|5848.6|5843.8|5849.1|5844.3|5845.6|5840.8|0
1586769900000|2020-04-13 09:25:00|5848.9|5844.1|5845.5|5840.7|5851.5|5846.7|5845.4|5840.6|0
1586770200000|2020-04-13 09:30:00|5845.9|5841.1|5844.7|5839.9|5847|5842.2|5842.8|5838|0
1586770500000|2020-04-13 09:35:00|5844.5|5839.7|5842.6|5837.8|5845.7|5840.9|5842.1|5837.3|0
1586770800000|2020-04-13 09:40:00|5843|5838.2|5839.4|5834.6|5843.5|5838.7|5838.5|5833.7|0
1586771100000|2020-04-13 09:45:00|5839|5834.2|5840.4|5835.6|5840.7|5835.9|5838.5|5833.7|0
1586771400000|2020-04-13 09:50:00|5840.9|5836.1|5840.6|5835.8|5842.4|5837.6|5839.1|5834.3|0
1586771700000|2020-04-13 09:55:00|5840.9|5836.1|5839.8|5835|5842|5837.2|5838.8|5834|0
1586772000000|2020-04-13 10:00:00|5840.2|5835.4|5843.5|5838.7|5844.9|5840.1|5840|5835.2|0
1586772300000|2020-04-13 10:05:00|5843.1|5838.3|5842.4|5837.6|5843.8|5839|5841.3|5836.5|0
1586772600000|2020-04-13 10:10:00|5842.2|5837.4|5836.4|5831.6|5842.4|5837.6|5834.8|5830|0
1586772900000|2020-04-13 10:15:00|5836.2|5831.4|5838.8|5834|5842.5|5837.7|5835.5|5830.7|0
1586773200000|2020-04-13 10:20:00|5838.4|5833.6|5843.4|5838.6|5843.4|5838.6|5837.5|5832.7|0
1586773500000|2020-04-13 10:25:00|5843.2|5838.4|5842.1|5837.3|5844.3|5839.5|5841.9|5837.1|0
1586773800000|2020-04-13 10:30:00|5841.9|5837.1|5844.9|5840.1|5845.9|5841.1|5841.9|5837.1|0
1586774100000|2020-04-13 10:35:00|5845.6|5840.8|5851.3|5846.5|5854.5|5849.7|5845.1|5840.3|0
1586774400000|2020-04-13 10:40:00|5850.8|5846|5854.1|5849.3|5855.3|5850.5|5850.4|5845.6|0
1586774700000|2020-04-13 10:45:00|5853.7|5848.9|5856.2|5851.4|5862.9|5858.1|5853.2|5848.4|0
1586775000000|2020-04-13 10:50:00|5856.4|5851.6|5852.4|5847.6|5856.8|5852|5852.2|5847.4|0
1586775300000|2020-04-13 10:55:00|5851.5|5846.7|5852.5|5847.7|5855.1|5850.3|5851.5|5846.7|0
1586775600000|2020-04-13 11:00:00|5853|5848.2|5858|5853.2|5859.8|5855|5853|5848.2|0
1586775900000|2020-04-13 11:05:00|5857.6|5852.8|5860.6|5855.8|5861.6|5856.8|5857.6|5852.8|0
1586776200000|2020-04-13 11:10:00|5860.1|5855.3|5859.1|5854.3|5861|5856.2|5858|5853.2|0
1586776500000|2020-04-13 11:15:00|5859.4|5854.6|5864.4|5859.6|5864.4|5859.6|5857.1|5852.3|0
1586776800000|2020-04-13 11:20:00|5865.1|5860.3|5870.5|5865.7|5871.4|5866.6|5863.6|5858.8|0
1586777100000|2020-04-13 11:25:00|5870.3|5865.5|5873.4|5868.6|5873.8|5869|5869.2|5864.4|0
1586777400000|2020-04-13 11:30:00|5872.6|5867.8|5877.7|5872.9|5879.5|5874.7|5872.6|5867.8|0
1586777700000|2020-04-13 11:35:00|5877.5|5872.7|5880.4|5875.6|5882.4|5877.6|5876.3|5871.5|0
1586778000000|2020-04-13 11:40:00|5879.9|5875.1|5872.5|5867.7|5879.9|5875.1|5872.5|5867.7|0
1586778300000|2020-04-13 11:45:00|5872.9|5868.1|5874.9|5870.1|5876.7|5871.9|5872.8|5868|0
1586778600000|2020-04-13 11:50:00|5875.8|5871|5885.9|5881.1|5887.1|5882.3|5875.8|5871|0
1586778900000|2020-04-13 11:55:00|5886.3|5881.5|5885.7|5880.9|5887.2|5882.4|5882.2|5877.4|0
1586779200000|2020-04-13 12:00:00|5885.9|5881.1|5881.7|5876.9|5888.6|5883.8|5879|5874.2|0
1586779500000|2020-04-13 12:05:00|5881.5|5876.7|5896.1|5891.3|5896.7|5891.9|5880.6|5875.8|0
1586779800000|2020-04-13 12:10:00|5895.7|5890.9|5890.9|5886.1|5896.6|5891.8|5890.5|5885.7|0
1586780100000|2020-04-13 12:15:00|5891.1|5886.3|5886.4|5881.6|5896.6|5891.8|5886|5881.2|0
1586780400000|2020-04-13 12:20:00|5886.6|5881.8|5885.5|5880.7|5888.9|5884.1|5878|5873.2|0
1586780700000|2020-04-13 12:25:00|5885.9|5881.1|5886.4|5881.6|5890.2|5885.4|5883.2|5878.4|0
1586781000000|2020-04-13 12:30:00|5887|5882.2|5889.4|5884.6|5892.4|5887.6|5884|5879.2|0
1586781300000|2020-04-13 12:35:00|5889.2|5884.4|5888.9|5884.1|5890.4|5885.6|5882.3|5877.5|0
1586781600000|2020-04-13 12:40:00|5888.5|5883.7|5880.2|5875.4|5889.3|5884.5|5877.1|5872.3|0
1586781900000|2020-04-13 12:45:00|5880.4|5875.6|5893.9|5889.1|5895.4|5890.6|5880.4|5875.6|0
1586782200000|2020-04-13 12:50:00|5893.4|5888.6|5890.9|5886.1|5899|5894.2|5890|5885.2|0
1586782500000|2020-04-13 12:55:00|5890.5|5885.7|5889.8|5885|5890.5|5885.7|5882.5|5877.7|0
1586782800000|2020-04-13 13:00:00|5890.2|5885.4|5893.7|5888.9|5894.2|5889.4|5889.3|5884.5|0
1586783100000|2020-04-13 13:05:00|5893.3|5888.5|5891.1|5886.3|5896.2|5891.4|5889.3|5884.5|0
1586783400000|2020-04-13 13:10:00|5890.6|5885.8|5894.3|5889.5|5896.6|5891.8|5890.6|5885.8|0
1586783700000|2020-04-13 13:15:00|5894.8|5890|5895.1|5890.3|5897.8|5893|5887.8|5883|0
1586784000000|2020-04-13 13:20:00|5895.3|5890.5|5896.8|5892|5901.3|5896.5|5895.1|5890.3|0
1586784300000|2020-04-13 13:25:00|5896.4|5891.6|5884.4|5879.6|5896.8|5892|5883.5|5878.7|0
1586784600000|2020-04-13 13:30:00|5884|5879.2|5864.2|5859.4|5889.3|5884.5|5861.7|5856.9|0
1586784900000|2020-04-13 13:35:00|5863.8|5859|5881.3|5876.5|5881.7|5876.9|5853.3|5848.5|0
1586785200000|2020-04-13 13:40:00|5880.8|5876|5852.6|5847.8|5882.6|5877.8|5851.5|5846.7|0
1586785500000|2020-04-13 13:45:00|5853|5848.2|5840.7|5835.9|5857.1|5852.3|5831.3|5826.5|0
1586785800000|2020-04-13 13:50:00|5840.4|5835.6|5846|5841.2|5852.5|5847.7|5838.9|5834.1|0
1586786100000|2020-04-13 13:55:00|5846.5|5841.7|5841.7|5836.9|5861.3|5856.5|5839.2|5834.4|0
1586786400000|2020-04-13 14:00:00|5842.1|5837.3|5861.4|5856.6|5864.7|5859.9|5839.2|5834.4|0
1586786700000|2020-04-13 14:05:00|5861.9|5857.1|5857.3|5852.5|5869.1|5864.3|5850.1|5845.3|0
1586787000000|2020-04-13 14:10:00|5857.7|5852.9|5851.5|5846.7|5861|5856.2|5846.1|5841.3|0
1586787300000|2020-04-13 14:15:00|5851|5846.2|5832|5827.2|5851|5846.2|5830.5|5825.7|0
1586787600000|2020-04-13 14:20:00|5833.4|5828.6|5815.5|5810.7|5839.3|5834.5|5815.5|5810.7|0
1586787900000|2020-04-13 14:25:00|5815.6|5810.8|5831.8|5827|5835|5830.2|5814|5809.2|0
1586788200000|2020-04-13 14:30:00|5832.2|5827.4|5833.7|5828.9|5838.1|5833.3|5825.7|5820.9|0
1586788500000|2020-04-13 14:35:00|5833.3|5828.5|5824.5|5819.7|5837.3|5832.5|5820|5815.2|0
1586788800000|2020-04-13 14:40:00|5824|5819.2|5823.5|5818.7|5828.9|5824.1|5819.3|5814.5|0
1586789100000|2020-04-13 14:45:00|5824.4|5819.6|5827.1|5822.3|5837.7|5832.9|5824.4|5819.6|0
1586789400000|2020-04-13 14:50:00|5827.6|5822.8|5821.7|5816.9|5833.9|5829.1|5818.1|5813.3|0
1586789700000|2020-04-13 14:55:00|5821.3|5816.5|5830.5|5825.7|5831.8|5827|5819.6|5814.8|0
1586790000000|2020-04-13 15:00:00|5830.9|5826.1|5823.2|5818.4|5830.9|5826.1|5815.7|5810.9|0
1586790300000|2020-04-13 15:05:00|5822.8|5818|5809.8|5805|5822.8|5818|5806.4|5801.6|0
1586790600000|2020-04-13 15:10:00|5810.3|5805.5|5826.9|5822.1|5828.2|5823.4|5810.3|5805.5|0
1586790900000|2020-04-13 15:15:00|5827.3|5822.5|5832.3|5827.5|5835|5830.2|5827|5822.2|0
1586791200000|2020-04-13 15:20:00|5832.8|5828|5835.5|5830.7|5839|5834.2|5828.1|5823.3|0
1586791500000|2020-04-13 15:25:00|5835.2|5830.4|5846.8|5842|5849.2|5844.4|5835.2|5830.4|0
1586791800000|2020-04-13 15:30:00|5847.2|5842.4|5837.8|5833|5847.7|5842.9|5832.6|5827.8|0
1586792100000|2020-04-13 15:35:00|5838.2|5833.4|5837.7|5832.9|5843.7|5838.9|5835.2|5830.4|0
1586792400000|2020-04-13 15:40:00|5838.1|5833.3|5833.2|5828.4|5839|5834.2|5828.1|5823.3|0
1586792700000|2020-04-13 15:45:00|5834.1|5829.3|5847.8|5843|5849.3|5844.5|5832.7|5827.9|0
1586793000000|2020-04-13 15:50:00|5847.5|5842.7|5845.8|5841|5850.6|5845.8|5841.5|5836.7|0
1586793300000|2020-04-13 15:55:00|5846.2|5841.4|5840|5835.2|5848.6|5843.8|5838.2|5833.4|0
1586793600000|2020-04-13 16:00:00|5839.6|5834.8|5853.6|5848.8|5853.8|5849|5836.4|5831.6|0
1586793900000|2020-04-13 16:05:00|5853.2|5848.4|5848.3|5843.5|5857.2|5852.4|5848.3|5843.5|0
1586794200000|2020-04-13 16:10:00|5848|5843.2|5856.2|5851.4|5856.2|5851.4|5843.6|5838.8|0
1586794500000|2020-04-13 16:15:00|5856.1|5851.3|5856.2|5851.4|5860.7|5855.9|5850.9|5846.1|0
1586794800000|2020-04-13 16:20:00|5857.1|5852.3|5847|5842.2|5857.5|5852.7|5845.1|5840.3|0
1586795100000|2020-04-13 16:25:00|5846.5|5841.7|5839.6|5834.8|5851.7|5846.9|5839.1|5834.3|0
1586795400000|2020-04-13 16:30:00|5839.1|5834.3|5832|5827.2|5839.1|5834.3|5830.4|5825.6|0
1586795700000|2020-04-13 16:35:00|5832.5|5827.7|5833.1|5828.3|5839.1|5834.3|5829.7|5824.9|0
1586796000000|2020-04-13 16:40:00|5833.3|5828.5|5837.7|5832.9|5840.9|5836.1|5832.9|5828.1|0
1586796300000|2020-04-13 16:45:00|5838.6|5833.8|5843.9|5839.1|5846.6|5841.8|5836.8|5832|0
1586796600000|2020-04-13 16:50:00|5842.6|5837.8|5826|5821.2|5842.6|5837.8|5825.8|5821|0
1586796900000|2020-04-13 16:55:00|5826.9|5822.1|5829.7|5824.9|5830.6|5825.8|5822.7|5817.9|0
1586797200000|2020-04-13 17:00:00|5830.1|5825.3|5825.9|5821.1|5830.1|5825.3|5821.6|5816.8|0
1586797500000|2020-04-13 17:05:00|5826.4|5821.6|5835.2|5830.4|5835.6|5830.8|5825|5820.2|0
1586797800000|2020-04-13 17:10:00|5835.6|5830.8|5824.6|5819.8|5836.1|5831.3|5820.5|5815.7|0
1586798100000|2020-04-13 17:15:00|5824.8|5820|5827.2|5822.4|5827.6|5822.8|5819.2|5814.4|0
1586798400000|2020-04-13 17:20:00|5827.6|5822.8|5824.3|5819.5|5827.6|5822.8|5821.5|5816.7|0
1586798700000|2020-04-13 17:25:00|5823.8|5819|5827.5|5822.7|5829.5|5824.7|5819|5814.2|0
1586799000000|2020-04-13 17:30:00|5827.1|5822.3|5835.5|5830.7|5837|5832.2|5823.9|5819.1|0
1586799300000|2020-04-13 17:35:00|5835|5830.2|5844.5|5839.7|5845.8|5841|5831.7|5826.9|0
1586799600000|2020-04-13 17:40:00|5844.2|5839.4|5846.2|5841.4|5849.4|5844.6|5842|5837.2|0
1586799900000|2020-04-13 17:45:00|5846.7|5841.9|5841|5836.2|5849.8|5845|5840.2|5835.4|0
1586800200000|2020-04-13 17:50:00|5841.5|5836.7|5850.8|5846|5851.7|5846.9|5841|5836.2|0
1586800500000|2020-04-13 17:55:00|5851.7|5846.9|5844.2|5839.4|5853.9|5849.1|5843.3|5838.5|0
1586800800000|2020-04-13 18:00:00|5844.9|5840.1|5849.4|5844.6|5852.2|5847.4|5839.9|5835.1|0
1586801100000|2020-04-13 18:05:00|5849.8|5845|5844.4|5839.6|5858.6|5853.8|5844.2|5839.4|0
1586801400000|2020-04-13 18:10:00|5845.3|5840.5|5830.1|5825.3|5846.7|5841.9|5828.9|5824.1|0
1586801700000|2020-04-13 18:15:00|5829.7|5824.9|5840.6|5835.8|5841.1|5836.3|5828.3|5823.5|0
1586802000000|2020-04-13 18:20:00|5841.1|5836.3|5834.7|5829.9|5841.1|5836.3|5828.8|5824|0
1586802300000|2020-04-13 18:25:00|5835.1|5830.3|5837.2|5832.4|5837.8|5833|5825.7|5820.9|0
1586802600000|2020-04-13 18:30:00|5837.7|5832.9|5841.2|5836.4|5843.9|5839.1|5835.9|5831.1|0
1586802900000|2020-04-13 18:35:00|5840.3|5835.5|5834.2|5829.4|5841.2|5836.4|5831.8|5827|0
1586803200000|2020-04-13 18:40:00|5835.6|5830.8|5831.6|5826.8|5837.8|5833|5828.3|5823.5|0
1586803500000|2020-04-13 18:45:00|5831.4|5826.6|5842.2|5837.4|5848.4|5843.6|5829.9|5825.1|0
1586803800000|2020-04-13 18:50:00|5841.8|5837|5841.7|5836.9|5846.7|5841.9|5838.3|5833.5|0
1586804100000|2020-04-13 18:55:00|5841.2|5836.4|5844.1|5839.3|5846.7|5841.9|5838.4|5833.6|0
1586804400000|2020-04-13 19:00:00|5845|5840.2|5829.5|5824.7|5845|5840.2|5826.9|5822.1|0
1586804700000|2020-04-13 19:05:00|5829.9|5825.1|5830.6|5825.8|5836.7|5831.9|5826.5|5821.7|0
1586805000000|2020-04-13 19:10:00|5831|5826.2|5836.1|5831.3|5839.7|5834.9|5827.9|5823.1|0
1586805300000|2020-04-13 19:15:00|5836.6|5831.8|5856.8|5852|5856.8|5852|5831.5|5826.7|0
1586805600000|2020-04-13 19:20:00|5856.3|5851.5|5853.1|5848.3|5861.4|5856.6|5848|5843.2|0
1586805900000|2020-04-13 19:25:00|5852.7|5847.9|5857.6|5852.8|5858.3|5853.5|5846.4|5841.6|0
1586806200000|2020-04-13 19:30:00|5858.1|5853.3|5876.2|5871.4|5876.2|5871.4|5853.1|5848.3|0
1586806500000|2020-04-13 19:35:00|5875.8|5871|5873.8|5869|5879.6|5874.8|5865.2|5860.4|0
1586806800000|2020-04-13 19:40:00|5873.4|5868.6|5877.8|5873|5878.8|5874|5866.7|5861.9|0
1586807100000|2020-04-13 19:45:00|5878.3|5873.5|5891|5886.2|5891.6|5886.8|5869.1|5864.3|0
1586807400000|2020-04-13 19:50:00|5885.4|5880.6|5873.5|5868.7|5885.4|5880.6|5859.1|5854.3|0
1586807700000|2020-04-13 19:55:00|5873|5868.2|5869.3|5864.5|5879.9|5875.1|5864.9|5860.1|0
1586808000000|2020-04-13 20:00:00|5869.8|5865|5869.6|5864.8|5877.9|5873.1|5865.7|5860.9|0
1586808300000|2020-04-13 20:05:00|5869.4|5864.6|5870.3|5865.5|5873.4|5868.6|5865.8|5861|0
1586808600000|2020-04-13 20:10:00|5870.7|5865.9|5877.2|5872.4|5878.4|5873.6|5866.2|5861.4|0
1586808900000|2020-04-13 20:15:00|5877.1|5872.3|5878.1|5873.3|5878.3|5873.5|5876.2|5871.4|0
1586809200000|2020-04-13 20:20:00|5877.8|5873|5877.1|5872.3|5878|5873.2|5877.1|5872.3|0
1586809500000|2020-04-13 20:25:00|5876.5|5871.7|5876.1|5871.3|5877.1|5872.3|5876.1|5871.3|0
1586809800000|2020-04-13 20:30:00|5876.4|5871.6|5871.6|5866.8|5877.9|5873.1|5868.9|5864.1|0
1586810100000|2020-04-13 20:35:00|5872|5867.2|5874.4|5869.6|5876.2|5871.4|5869.4|5864.6|0
1586810400000|2020-04-13 20:40:00|5873.9|5869.1|5877|5872.2|5879.2|5874.4|5873.9|5869.1|0
1586810700000|2020-04-13 20:45:00|5877.4|5872.6|5875.7|5870.9|5877.9|5873.1|5872|5867.2|0
1586811000000|2020-04-13 20:50:00|5874.8|5870|5876.9|5872.1|5876.9|5872.1|5873.8|5869|0
1586811300000|2020-04-13 20:55:00|5876.5|5871.7|5878.5|5873.7|5878.6|5873.8|5873.8|5869|0
1586811600000|2020-04-13 21:00:00|5878.6|5873.8|5878|5873.2|5878.6|5873.8|5877.3|5872.5|0
1586811900000|2020-04-13 21:05:00|5877.9|5873.1|5878|5873.2|5878.1|5873.3|5877.4|5872.6|0
1586812200000|2020-04-13 21:10:00|5878.1|5873.3|5878.3|5873.5|5878.3|5873.5|5878|5873.2|0
1586812500000|2020-04-13 21:15:00|5878.1|5873.3|5877.1|5872.3|5878.2|5873.4|5877.1|5872.3|0
1586812800000|2020-04-13 21:20:00|5877.4|5872.6|5877.6|5872.8|5877.6|5872.8|5877.3|5872.5|0
1586813100000|2020-04-13 21:25:00|5877.5|5872.7|5876.5|5871.7|5877.5|5872.7|5876.5|5871.7|0
1586813400000|2020-04-13 21:30:00|5876.7|5871.9|5876.8|5872|5877|5872.2|5874.8|5870|0
1586813700000|2020-04-13 21:35:00|5876.9|5872.1|5877.3|5872.5|5877.4|5872.6|5876.8|5872|0
1586814000000|2020-04-13 21:40:00|5877|5872.2|5877.4|5872.6|5877.6|5872.8|5877|5872.2|0
1586814300000|2020-04-13 21:45:00|5877.3|5872.5|5877.8|5873|5877.8|5873|5876.5|5871.7|0
1586814600000|2020-04-13 21:50:00|5877.6|5872.8|5879.3|5874.5|5879.9|5875.1|5877.6|5872.8|0
1586814900000|2020-04-13 21:55:00|5879.4|5874.6|5879.3|5874.5|5880.6|5875.8|5879.1|5874.3|0
1586815200000|2020-04-13 22:00:00|5878.3|5873.5|5879.8|5875|5887.1|5882.3|5876.7|5871.9|0
1586815500000|2020-04-13 22:05:00|5880.7|5875.9|5888.8|5884|5889.3|5884.5|5878|5873.2|0
1586815800000|2020-04-13 22:10:00|5888.6|5883.8|5878.5|5873.7|5889.8|5885|5877.6|5872.8|0
1586816100000|2020-04-13 22:15:00|5878.3|5873.5|5880.7|5875.9|5884.2|5879.4|5874.6|5869.8|0
1586816400000|2020-04-13 22:20:00|5881|5876.2|5884|5879.2|5889.2|5884.4|5880.5|5875.7|0
1586816700000|2020-04-13 22:25:00|5883.5|5878.7|5882.3|5877.5|5885.6|5880.8|5881.3|5876.5|0
1586817000000|2020-04-13 22:30:00|5882.7|5877.9|5886.4|5881.6|5887.5|5882.7|5880.5|5875.7|0
1586817300000|2020-04-13 22:35:00|5887.3|5882.5|5888.6|5883.8|5888.8|5884|5883.8|5879|0
1586817600000|2020-04-13 22:40:00|5888.8|5884|5883.4|5878.6|5889.3|5884.5|5883|5878.2|0
1586817900000|2020-04-13 22:45:00|5883.6|5878.8|5884.6|5879.8|5884.6|5879.8|5878.9|5874.1|0
1586818200000|2020-04-13 22:50:00|5884.2|5879.4|5884.2|5879.4|5885.1|5880.3|5881.9|5877.1|0
1586818500000|2020-04-13 22:55:00|5883.9|5879.1|5874.3|5869.5|5884.2|5879.4|5873.9|5869.1|0
1586818800000|2020-04-13 23:00:00|5874.1|5869.3|5875.8|5871|5876.5|5871.7|5873|5868.2|0
1586819100000|2020-04-13 23:05:00|5875.6|5870.8|5870.1|5865.3|5876.5|5871.7|5870.1|5865.3|0
1586819400000|2020-04-13 23:10:00|5870.3|5865.5|5868.5|5863.7|5873.1|5868.3|5868.2|5863.4|0
1586819700000|2020-04-13 23:15:00|5868.7|5863.9|5871.2|5866.4|5872.1|5867.3|5868|5863.2|0
1586820000000|2020-04-13 23:20:00|5871.7|5866.9|5872.1|5867.3|5872.6|5867.8|5870.6|5865.8|0
1586820300000|2020-04-13 23:25:00|5871.9|5867.1|5869.9|5865.1|5872.1|5867.3|5869|5864.2|0
1586820600000|2020-04-13 23:30:00|5870.4|5865.6|5868.5|5863.7|5870.8|5866|5867.2|5862.4|0
1586820900000|2020-04-13 23:35:00|5868.3|5863.5|5868.6|5863.8|5869.4|5864.6|5868.1|5863.3|0
1586821200000|2020-04-13 23:40:00|5868.1|5863.3|5867.7|5862.9|5869.5|5864.7|5867.2|5862.4|0
1586821500000|2020-04-13 23:45:00|5867.4|5862.6|5867.7|5862.9|5867.7|5862.9|5864.1|5859.3|0
1586821800000|2020-04-13 23:50:00|5867.9|5863.1|5862|5857.2|5869|5864.2|5859.1|5854.3|0
1586822100000|2020-04-13 23:55:00|5861.8|5857|5848.8|5844|5861.8|5857|5848.8|5844|0
1586822400000|2020-04-14 00:00:00|5848.3|5843.5|5854.1|5850.3|5854.1|5850.3|5826.8|5823|206
1586822700000|2020-04-14 00:05:00|5854.3|5850.5|5849.1|5845.3|5857.6|5853.8|5849.1|5845.3|144
1586823000000|2020-04-14 00:10:00|5850.1|5846.3|5853.3|5849.5|5857.1|5853.3|5849.1|5845.3|61
1586823300000|2020-04-14 00:15:00|5854.1|5850.3|5852.1|5848.3|5858.6|5854.8|5843.8|5840|84
1586823600000|2020-04-14 00:20:00|5851.8|5848|5847.1|5843.3|5851.8|5848|5843.3|5839.5|25
1586823900000|2020-04-14 00:25:00|5846.8|5843|5843.1|5839.3|5847.8|5844|5842.8|5839|31
1586824200000|2020-04-14 00:30:00|5842.8|5839|5857.1|5853.3|5857.1|5853.3|5839.8|5836|26
1586824500000|2020-04-14 00:35:00|5856.8|5853|5860.8|5857|5861.6|5857.8|5855.6|5851.8|17
1586824800000|2020-04-14 00:40:00|5860.3|5856.5|5864.6|5860.8|5866.6|5862.8|5858.3|5854.5|81
1586825100000|2020-04-14 00:45:00|5862.8|5859|5860.8|5857|5864.1|5860.3|5852.1|5848.3|16
1586825400000|2020-04-14 00:50:00|5862.1|5858.3|5858.1|5854.3|5862.3|5858.5|5855.6|5851.8|22
1586825700000|2020-04-14 00:55:00|5857.6|5853.8|5862.1|5858.3|5863.6|5859.8|5857.1|5853.3|11
1586826000000|2020-04-14 01:00:00|5861.8|5858|5863.3|5859.5|5863.3|5859.5|5860.6|5856.8|6
1586826300000|2020-04-14 01:05:00|5863.1|5859.3|5863.1|5859.3|5863.3|5859.5|5860.8|5857|7
1586826600000|2020-04-14 01:10:00|5860.3|5856.5|5863.6|5859.8|5866.1|5862.3|5860.3|5856.5|10
1586826900000|2020-04-14 01:15:00|5860.3|5856.5|5873.6|5869.8|5873.6|5869.8|5860.3|5856.5|8
1586827200000|2020-04-14 01:20:00|5873.8|5870|5874.8|5871|5876.6|5872.8|5873.8|5870|9
1586827500000|2020-04-14 01:25:00|5875.1|5871.3|5867.6|5863.8|5875.1|5871.3|5867.3|5863.5|20
1586827800000|2020-04-14 01:30:00|5867.3|5863.5|5883.6|5879.8|5889.6|5885.8|5858.8|5855|26
1586828100000|2020-04-14 01:35:00|5883.3|5879.5|5880.3|5876.5|5883.6|5879.8|5880.3|5876.5|9
1586828400000|2020-04-14 01:40:00|5880.6|5876.8|5875.6|5871.8|5883.6|5879.8|5875.3|5871.5|8
1586828700000|2020-04-14 01:45:00|5875.3|5871.5|5877.8|5874|5877.8|5874|5874.3|5870.5|8
1586829000000|2020-04-14 01:50:00|5878.1|5874.3|5912.3|5908.5|5916.6|5912.8|5877.6|5873.8|80
1586829300000|2020-04-14 01:55:00|5912.6|5908.8|5913.1|5909.3|5919.1|5915.3|5906.8|5903|30
1586829600000|2020-04-14 02:00:00|5912.8|5909|5912.6|5908.8|5914.6|5910.8|5907.8|5904|7
1586829900000|2020-04-14 02:05:00|5912.1|5908.3|5909.8|5906|5914.3|5910.5|5909.8|5906|0
1586830200000|2020-04-14 02:10:00|5909.6|5905.8|5904.3|5900.5|5909.6|5905.8|5904.3|5900.5|1
1586830500000|2020-04-14 02:15:00|5904.1|5900.3|5903.1|5899.3|5904.1|5900.3|5902.8|5899|0
1586830800000|2020-04-14 02:20:00|5902.8|5899|5907.6|5903.8|5910.8|5907|5902.8|5899|5
1586831400000|2020-04-14 02:30:00|5907.8|5904|5919.3|5915.5|5921.3|5917.5|5907.8|5904|14
1586831700000|2020-04-14 02:35:00|5919.6|5915.8|5923.1|5919.3|5925.8|5922|5919.6|5915.8|6
1586832000000|2020-04-14 02:40:00|5923.6|5919.8|5920.6|5916.8|5925.6|5921.8|5920.1|5916.3|13
1586832300000|2020-04-14 02:45:00|5919.6|5915.8|5918.8|5915|5919.6|5915.8|5918.8|5915|1
1586832600000|2020-04-14 02:50:00|5919.1|5915.3|5919.1|5915.3|5919.1|5915.3|5919.1|5915.3|0
1586832900000|2020-04-14 02:55:00|5919.3|5915.5|5919.3|5915.5|5919.6|5915.8|5918.8|5915|0
1586833200000|2020-04-14 03:00:00|5917.1|5913.3|5918.1|5914.3|5919.6|5915.8|5917.1|5913.3|7
1586833500000|2020-04-14 03:05:00|5917.6|5913.8|5917.6|5913.8|5917.8|5914|5917.6|5913.8|1
1586833800000|2020-04-14 03:10:00|5917.3|5913.5|5917.6|5913.8|5917.8|5914|5917.3|5913.5|0
1586834100000|2020-04-14 03:15:00|5917.3|5913.5|5917.3|5913.5|5917.6|5913.8|5917.3|5913.5|2
1586834400000|2020-04-14 03:20:00|5917.1|5913.3|5916.3|5912.5|5917.6|5913.8|5915.8|5912|3
1586834700000|2020-04-14 03:25:00|5916.6|5912.8|5915.8|5912|5916.6|5912.8|5915.1|5911.3|0
1586835000000|2020-04-14 03:30:00|5915.6|5911.8|5916.6|5912.8|5916.6|5912.8|5915.6|5911.8|0
1586835300000|2020-04-14 03:35:00|5916.8|5913|5910.1|5906.3|5916.8|5913|5909.6|5905.8|4
1586835900000|2020-04-14 03:45:00|5909.3|5905.5|5905.8|5902|5909.3|5905.5|5905.6|5901.8|2
1586836200000|2020-04-14 03:50:00|5906.1|5902.3|5908.3|5904.5|5910.3|5906.5|5906.1|5902.3|13
1586836500000|2020-04-14 03:55:00|5908.6|5904.8|5915.1|5911.3|5915.1|5911.3|5908.1|5904.3|13
1586836800000|2020-04-14 04:00:00|5916.6|5912.8|5921.8|5918|5923.8|5920|5916.3|5912.5|10
1586837100000|2020-04-14 04:05:00|5921.6|5917.8|5916.6|5912.8|5921.6|5917.8|5916.6|5912.8|8
1586837400000|2020-04-14 04:10:00|5916.8|5913|5924.3|5920.5|5924.6|5920.8|5916.8|5913|6
1586837700000|2020-04-14 04:15:00|5924.6|5920.8|5940.6|5936.8|5940.6|5936.8|5924.6|5920.8|68
1586838000000|2020-04-14 04:20:00|5940.3|5936.5|5941.3|5937.5|5945.3|5941.5|5940.3|5936.5|32
1586838300000|2020-04-14 04:25:00|5941.8|5938|5940.6|5936.8|5943.1|5939.3|5939.8|5936|2
1586838600000|2020-04-14 04:30:00|5941.8|5938|5942.8|5939|5946.3|5942.5|5940.3|5936.5|14
1586838900000|2020-04-14 04:35:00|5942.6|5938.8|5942.3|5938.5|5947.3|5943.5|5941.1|5937.3|14
1586839200000|2020-04-14 04:40:00|5942.1|5938.3|5934.8|5931|5942.1|5938.3|5934.8|5931|13
1586839500000|2020-04-14 04:45:00|5934.6|5930.8|5937.6|5933.8|5937.6|5933.8|5930.8|5927|5
1586839800000|2020-04-14 04:50:00|5937.8|5934|5943.1|5939.3|5943.1|5939.3|5937.6|5933.8|2
1586840100000|2020-04-14 04:55:00|5943.3|5939.5|5942.8|5939|5945.3|5941.5|5935.8|5932|16
1586840400000|2020-04-14 05:00:00|5942.6|5938.8|5940.3|5936.5|5942.6|5938.8|5939.3|5935.5|0
1586840700000|2020-04-14 05:05:00|5940.1|5936.3|5928.8|5925|5940.1|5936.3|5928.8|5925|20
1586841000000|2020-04-14 05:10:00|5929.3|5925.5|5928.8|5925|5930.6|5926.8|5928.8|5925|0
1586841300000|2020-04-14 05:15:00|5927.1|5923.3|5933.1|5929.3|5933.1|5929.3|5927.1|5923.3|21
1586841600000|2020-04-14 05:20:00|5932.3|5928.5|5930.3|5926.5|5933.8|5930|5929.6|5925.8|6
1586841900000|2020-04-14 05:25:00|5930.1|5926.3|5929.6|5925.8|5939.3|5935.5|5929.3|5925.5|30
1586842200000|2020-04-14 05:30:00|5930.3|5926.5|5940.8|5937|5943.1|5939.3|5929.1|5925.3|90
1586842500000|2020-04-14 05:35:00|5941.1|5937.3|5934.8|5931|5943.1|5939.3|5934.8|5931|37
1586842800000|2020-04-14 05:40:00|5934.3|5930.5|5926.6|5922.8|5936.1|5932.3|5926.1|5922.3|32
1586843100000|2020-04-14 05:45:00|5926.3|5922.5|5933.3|5929.5|5933.3|5929.5|5924.6|5920.8|32
1586843400000|2020-04-14 05:50:00|5933.1|5929.3|5931.3|5927.5|5933.3|5929.5|5924.8|5921|15
1586843700000|2020-04-14 05:55:00|5930.8|5927|5923.8|5920|5930.8|5927|5919.8|5916|115
1586844000000|2020-04-14 06:00:00|5923.6|5919.8|5913.6|5910.8|5923.8|5920|5895.3|5892.5|580
1586844300000|2020-04-14 06:05:00|5913.3|5910.5|5902.6|5899.8|5918.6|5915.8|5900.3|5897.5|286
1586844600000|2020-04-14 06:10:00|5903.3|5900.5|5897.8|5895|5907.1|5904.3|5897.1|5894.3|191
1586844900000|2020-04-14 06:15:00|5896.6|5893.8|5898.3|5895.5|5898.8|5896|5891.3|5888.5|135
1586845200000|2020-04-14 06:20:00|5898.1|5895.3|5890.6|5887.8|5898.1|5895.3|5887.1|5884.3|126
1586845500000|2020-04-14 06:25:00|5890.8|5888|5887.6|5884.8|5893.1|5890.3|5883.8|5881|146
1586845800000|2020-04-14 06:30:00|5887.8|5885|5887.6|5884.8|5892.3|5889.5|5881.1|5878.3|539
1586846100000|2020-04-14 06:35:00|5887.8|5885|5892.8|5890|5893.3|5890.5|5880.1|5877.3|141
1586846400000|2020-04-14 06:40:00|5893.1|5890.3|5884.3|5881.5|5894.1|5891.3|5881.1|5878.3|68
1586846700000|2020-04-14 06:45:00|5884.1|5881.3|5891.3|5888.5|5891.3|5888.5|5876.6|5873.8|181
1586847000000|2020-04-14 06:50:00|5891.6|5888.8|5900.8|5898|5902.3|5899.5|5890.6|5887.8|272
1586847300000|2020-04-14 06:55:00|5901.1|5898.3|5906.1|5903.3|5913.1|5910.3|5899.1|5896.3|663
1586847600000|2020-04-14 07:00:00|5905.6|5903.8|5865.6|5863.8|5905.6|5903.8|5861.1|5859.3|3998
1586847900000|2020-04-14 07:05:00|5865.8|5864|5852.8|5851|5878.8|5877|5847.8|5846|1646
1586848200000|2020-04-14 07:10:00|5852.6|5850.8|5857.3|5855.5|5865.8|5864|5850.8|5849|1313
1586848500000|2020-04-14 07:15:00|5856.8|5855|5844.6|5842.8|5860.6|5858.8|5840.6|5838.8|900
1586848800000|2020-04-14 07:20:00|5844.8|5843|5822.8|5821|5848.1|5846.3|5818.8|5817|1303
1586849100000|2020-04-14 07:25:00|5823.1|5821.3|5816.3|5814.5|5828.8|5827|5815.8|5814|616
1586849400000|2020-04-14 07:30:00|5816.6|5814.8|5840.1|5838.3|5845.6|5843.8|5814.3|5812.5|1033
1586849700000|2020-04-14 07:35:00|5839.8|5838|5827.6|5825.8|5843.8|5842|5824.8|5823|561
1586850000000|2020-04-14 07:40:00|5829.2|5827.4|5823.2|5821.4|5832.4|5830.6|5820.7|5818.9|436
1586850300000|2020-04-14 07:45:00|5823.4|5821.6|5838.8|5837|5841.7|5839.9|5823.4|5821.6|496
1586850600000|2020-04-14 07:50:00|5838.5|5836.7|5830.9|5829.1|5840.7|5838.9|5830.9|5829.1|330
1586850900000|2020-04-14 07:55:00|5830.4|5828.6|5822.2|5820.4|5832.9|5831.1|5821.9|5820.1|262
1586851200000|2020-04-14 08:00:00|5821.9|5820.1|5823.7|5821.9|5823.7|5821.9|5818.4|5816.6|395
1586851500000|2020-04-14 08:05:00|5823.4|5821.6|5819.4|5817.6|5824.2|5822.4|5816.4|5814.6|281
1586851800000|2020-04-14 08:10:00|5819.2|5817.4|5816.4|5814.6|5820.4|5818.6|5812.2|5810.4|365
1586852100000|2020-04-14 08:15:00|5816.2|5814.4|5814.2|5812.4|5820.4|5818.6|5812.4|5810.6|247
1586852400000|2020-04-14 08:20:00|5814.4|5812.6|5813.4|5811.6|5814.4|5812.6|5808.7|5806.9|268
1586852700000|2020-04-14 08:25:00|5813.9|5812.1|5818.4|5816.6|5819.2|5817.4|5811.4|5809.6|274
1586853000000|2020-04-14 08:30:00|5818.7|5816.9|5819.4|5817.6|5820.9|5819.1|5813.9|5812.1|240
1586853300000|2020-04-14 08:35:00|5819.9|5818.1|5812.2|5810.4|5819.9|5818.1|5809.9|5808.1|294
1586853600000|2020-04-14 08:40:00|5812.4|5810.6|5813.9|5812.1|5816.2|5814.4|5811.4|5809.6|270
1586853900000|2020-04-14 08:45:00|5813.4|5811.6|5801.9|5800.1|5814.2|5812.4|5801.9|5800.1|189
1586854200000|2020-04-14 08:50:00|5801.7|5799.9|5793.4|5791.6|5801.7|5799.9|5792.7|5790.9|345
1586854500000|2020-04-14 08:55:00|5793.7|5791.9|5803.9|5802.1|5804.2|5802.4|5792.4|5790.6|319
1586854800000|2020-04-14 09:00:00|5804.2|5802.4|5802.4|5800.6|5806.7|5804.9|5802.4|5800.6|390
1586855100000|2020-04-14 09:05:00|5802.2|5800.4|5806.7|5804.9|5810.2|5808.4|5801.4|5799.6|289
1586855400000|2020-04-14 09:10:00|5806.9|5805.1|5811.2|5809.4|5812.2|5810.4|5805.7|5803.9|320
1586855700000|2020-04-14 09:15:00|5810.9|5809.1|5816.9|5815.1|5817.2|5815.4|5810.7|5808.9|305
1586856000000|2020-04-14 09:20:00|5816.7|5814.9|5814.9|5813.1|5818.7|5816.9|5814.2|5812.4|235
1586856300000|2020-04-14 09:25:00|5815.2|5813.4|5819.7|5817.9|5819.7|5817.9|5813.9|5812.1|374
1586856600000|2020-04-14 09:30:00|5820.2|5818.4|5820.4|5818.6|5825.2|5823.4|5817.4|5815.6|373
1586856900000|2020-04-14 09:35:00|5820.2|5818.4|5817.4|5815.6|5820.2|5818.4|5814.9|5813.1|248
1586857200000|2020-04-14 09:40:00|5816.4|5814.6|5813.4|5811.6|5816.7|5814.9|5811.9|5810.1|173
1586857500000|2020-04-14 09:45:00|5813.7|5811.9|5819.4|5817.6|5819.9|5818.1|5812.9|5811.1|209
1586857800000|2020-04-14 09:50:00|5819.2|5817.4|5819.4|5817.6|5822.2|5820.4|5818.2|5816.4|276
1586858100000|2020-04-14 09:55:00|5819.2|5817.4|5817.9|5816.1|5821.9|5820.1|5814.2|5812.4|206
1586858400000|2020-04-14 10:00:00|5818.2|5816.4|5812.4|5810.6|5818.4|5816.6|5812.2|5810.4|261
1586858700000|2020-04-14 10:05:00|5811.9|5810.1|5810.9|5809.1|5812.4|5810.6|5807.4|5805.6|277
1586859000000|2020-04-14 10:10:00|5810.7|5808.9|5809.4|5807.6|5813.4|5811.6|5806.2|5804.4|339
1586859300000|2020-04-14 10:15:00|5809.7|5807.9|5806.4|5804.6|5811.2|5809.4|5802.7|5800.9|337
1586859600000|2020-04-14 10:20:00|5806.7|5804.9|5814.4|5812.6|5815.2|5813.4|5806.2|5804.4|189
1586859900000|2020-04-14 10:25:00|5813.9|5812.1|5820.4|5818.6|5820.7|5818.9|5813.9|5812.1|208
1586860200000|2020-04-14 10:30:00|5820.7|5818.9|5819.4|5817.6|5821.7|5819.9|5816.4|5814.6|335
1586860500000|2020-04-14 10:35:00|5819.2|5817.4|5820.7|5818.9|5821.7|5819.9|5817.9|5816.1|254
1586860800000|2020-04-14 10:40:00|5820.9|5819.1|5811.4|5809.6|5821.7|5819.9|5810.9|5809.1|225
1586861100000|2020-04-14 10:45:00|5811.7|5809.9|5807.7|5805.9|5815.4|5813.6|5807.4|5805.6|178
1586861400000|2020-04-14 10:50:00|5807.4|5805.6|5809.9|5808.1|5810.7|5808.9|5805.7|5803.9|201
1586861700000|2020-04-14 10:55:00|5810.2|5808.4|5814.2|5812.4|5814.4|5812.6|5808.4|5806.6|245
1586862000000|2020-04-14 11:00:00|5814.4|5812.6|5815.2|5813.4|5816.4|5814.6|5813.9|5812.1|362
1586862300000|2020-04-14 11:05:00|5815.4|5813.6|5817.7|5815.9|5819.9|5818.1|5815.2|5813.4|303
1586862600000|2020-04-14 11:10:00|5817.4|5815.6|5808.4|5806.6|5817.9|5816.1|5808.4|5806.6|274
1586862900000|2020-04-14 11:15:00|5808.2|5806.4|5794.4|5792.6|5808.9|5807.1|5792.7|5790.9|634
1586863200000|2020-04-14 11:20:00|5794.7|5792.9|5794.9|5793.1|5800.2|5798.4|5792.9|5791.1|467
1586863500000|2020-04-14 11:25:00|5794.7|5792.9|5801.4|5799.6|5803.2|5801.4|5791.7|5789.9|323
1586863800000|2020-04-14 11:30:00|5801.9|5800.1|5800.7|5798.9|5804.2|5802.4|5799.7|5797.9|217
1586864100000|2020-04-14 11:35:00|5800.4|5798.6|5799.7|5797.9|5800.9|5799.1|5798.2|5796.4|194
1586864400000|2020-04-14 11:40:00|5799.4|5797.6|5807.4|5805.6|5808.4|5806.6|5797.4|5795.6|351
1586864700000|2020-04-14 11:45:00|5807.2|5805.4|5816.9|5815.1|5816.9|5815.1|5806.9|5805.1|262
1586865000000|2020-04-14 11:50:00|5816.7|5814.9|5815.9|5814.1|5818.2|5816.4|5813.2|5811.4|209
1586865300000|2020-04-14 11:55:00|5816.7|5814.9|5802.4|5800.6|5816.9|5815.1|5802.4|5800.6|337
1586865600000|2020-04-14 12:00:00|5802.2|5800.4|5808.7|5806.9|5810.7|5808.9|5801.2|5799.4|166
1586865900000|2020-04-14 12:05:00|5808.9|5807.1|5806.7|5804.9|5815.9|5814.1|5806.7|5804.9|1421
1586866200000|2020-04-14 12:10:00|5806.4|5804.6|5809.4|5807.6|5811.9|5810.1|5797.4|5795.6|768
1586866500000|2020-04-14 12:15:00|5809.2|5807.4|5821.9|5820.1|5827.9|5826.1|5806.4|5804.6|861
1586866800000|2020-04-14 12:20:00|5822.9|5821.1|5822.2|5820.4|5827.9|5826.1|5814.4|5812.6|727
1586867100000|2020-04-14 12:25:00|5821.4|5819.6|5810.9|5809.1|5821.4|5819.6|5809.9|5808.1|507
1586867400000|2020-04-14 12:30:00|5810.7|5808.9|5805.9|5804.1|5810.7|5808.9|5800.9|5799.1|701
1586867700000|2020-04-14 12:35:00|5806.2|5804.4|5798.4|5796.6|5809.4|5807.6|5795.4|5793.6|375
1586868000000|2020-04-14 12:40:00|5796.9|5795.1|5795.4|5793.6|5799.2|5797.4|5794.2|5792.4|465
1586868300000|2020-04-14 12:45:00|5795.7|5793.9|5807.7|5805.9|5807.9|5806.1|5795.7|5793.9|685
1586868600000|2020-04-14 12:50:00|5807.4|5805.6|5801.9|5800.1|5808.4|5806.6|5800.7|5798.9|376
1586868900000|2020-04-14 12:55:00|5802.2|5800.4|5797.9|5796.1|5805.9|5804.1|5797.9|5796.1|424
1586869200000|2020-04-14 13:00:00|5797.7|5795.9|5798.4|5796.6|5804.4|5802.6|5795.9|5794.1|484
1586869500000|2020-04-14 13:05:00|5799.4|5797.6|5800.9|5799.1|5807.4|5805.6|5798.7|5796.9|668
1586869800000|2020-04-14 13:10:00|5801.4|5799.6|5812.7|5810.9|5813.4|5811.6|5799.9|5798.1|632
1586870100000|2020-04-14 13:15:00|5812.4|5810.6|5811.2|5809.4|5814.7|5812.9|5809.4|5807.6|500
1586870400000|2020-04-14 13:20:00|5811.4|5809.6|5800.4|5798.6|5812.9|5811.1|5800.4|5798.6|583
1586870700000|2020-04-14 13:25:00|5800.9|5799.1|5799.2|5797.4|5805.4|5803.6|5798.4|5796.6|564
1586871000000|2020-04-14 13:30:00|5798.9|5797.1|5808.2|5806.4|5809.2|5807.4|5790.7|5788.9|1230
1586871300000|2020-04-14 13:35:00|5807.9|5806.1|5813.4|5811.6|5819.2|5817.4|5806.9|5805.1|970
1586871600000|2020-04-14 13:40:00|5812.9|5811.1|5812.7|5810.9|5814.9|5813.1|5804.9|5803.1|793
1586871900000|2020-04-14 13:45:00|5812.2|5810.4|5828.4|5826.6|5828.9|5827.1|5804.4|5802.6|1681
1586872200000|2020-04-14 13:50:00|5828.7|5826.9|5836.2|5834.4|5840.2|5838.4|5828.7|5826.9|2197
1586872500000|2020-04-14 13:55:00|5836.4|5834.6|5827.4|5825.6|5840.4|5838.6|5825.4|5823.6|1449
1586872800000|2020-04-14 14:00:00|5827.7|5825.9|5820.4|5818.6|5834.9|5833.1|5820.4|5818.6|904
1586873100000|2020-04-14 14:05:00|5820.2|5818.4|5822.7|5820.9|5825.7|5823.9|5816.7|5814.9|1221
1586873400000|2020-04-14 14:10:00|5822.4|5820.6|5824.4|5822.6|5835.9|5834.1|5821.4|5819.6|1053
1586873700000|2020-04-14 14:15:00|5824.9|5823.1|5838.4|5836.6|5838.9|5837.1|5824.7|5822.9|992
1586874000000|2020-04-14 14:20:00|5838.7|5836.9|5835.4|5833.6|5841.2|5839.4|5830.4|5828.6|715
1586874300000|2020-04-14 14:25:00|5835.7|5833.9|5830.4|5828.6|5836.9|5835.1|5823.7|5821.9|800
1586874600000|2020-04-14 14:30:00|5829.9|5828.1|5818.9|5817.1|5831.2|5829.4|5818.2|5816.4|1113
1586874900000|2020-04-14 14:35:00|5818.7|5816.9|5820.7|5818.9|5827.4|5825.6|5818.2|5816.4|856
1586875200000|2020-04-14 14:40:00|5820.9|5819.1|5824.7|5822.9|5825.7|5823.9|5816.2|5814.4|654
1586875500000|2020-04-14 14:45:00|5824.4|5822.6|5820.2|5818.4|5828.9|5827.1|5815.7|5813.9|686
1586875800000|2020-04-14 14:50:00|5820.4|5818.6|5814.7|5812.9|5822.7|5820.9|5812.9|5811.1|949
1586876100000|2020-04-14 14:55:00|5815.2|5813.4|5802.9|5801.1|5818.4|5816.6|5801.9|5800.1|827
1586876400000|2020-04-14 15:00:00|5802.4|5800.6|5795.2|5793.4|5812.9|5811.1|5795.2|5793.4|834
1586876700000|2020-04-14 15:05:00|5794.9|5793.1|5794.2|5792.4|5798.2|5796.4|5785.2|5783.4|1206
1586877000000|2020-04-14 15:10:00|5793.9|5792.1|5787.4|5785.6|5798.9|5797.1|5779.9|5778.1|608
1586877300000|2020-04-14 15:15:00|5788.7|5786.9|5782.4|5780.6|5792.2|5790.4|5782.2|5780.4|892
1586877600000|2020-04-14 15:20:00|5782.2|5780.4|5802.9|5801.1|5803.4|5801.6|5782.2|5780.4|1135
1586877900000|2020-04-14 15:25:00|5803.2|5801.4|5794.7|5791.9|5807.4|5805.6|5787.2|5785.4|4661
1586878200000|2020-04-14 15:30:00|5795.4|5792.6|5797.4|5794.6|5806.7|5803.9|5787.4|5784.6|8779
1586878500000|2020-04-14 15:35:00|5797.7|5794.9|5787.2|5784.4|5797.7|5794.9|5781.9|5779.1|1677
1586878800000|2020-04-14 15:40:00|5786.9|5784.1|5793.7|5790.9|5796.4|5793.6|5782.7|5779.9|937
1586879100000|2020-04-14 15:45:00|5793.9|5791.1|5791.2|5788.4|5795.7|5792.9|5785.9|5783.1|1368
1586879400000|2020-04-14 15:50:00|5790.9|5788.1|5794.2|5791.4|5795.7|5792.9|5786.4|5783.6|572
1586879700000|2020-04-14 15:55:00|5793.9|5791.1|5787.7|5784.9|5793.9|5791.1|5781.9|5779.1|329
1586880000000|2020-04-14 16:00:00|5788.4|5785.6|5804.9|5802.1|5805.9|5803.1|5788.4|5785.6|535
1586880300000|2020-04-14 16:05:00|5805.2|5802.4|5803.9|5801.1|5805.4|5802.6|5799.4|5796.6|429
1586880600000|2020-04-14 16:10:00|5804.2|5801.4|5798.4|5795.6|5804.9|5802.1|5797.9|5795.1|351
1586880900000|2020-04-14 16:15:00|5798.7|5795.9|5813.4|5810.6|5816.2|5813.4|5797.9|5795.1|661
1586881200000|2020-04-14 16:20:00|5813.7|5810.9|5813.4|5810.6|5820.7|5817.9|5812.4|5809.6|340
1586881500000|2020-04-14 16:25:00|5813.2|5810.4|5811.4|5808.6|5815.2|5812.4|5809.2|5806.4|365
1586881800000|2020-04-14 16:30:00|5811.7|5808.9|5809.9|5807.1|5815.9|5813.1|5809.2|5806.4|283
1586882100000|2020-04-14 16:35:00|5809.7|5806.9|5807.9|5805.1|5814.4|5811.6|5807.9|5805.1|113
1586882400000|2020-04-14 16:40:00|5808.4|5805.6|5808.9|5806.1|5813.7|5810.9|5808.2|5805.4|106
1586882700000|2020-04-14 16:45:00|5809.2|5806.4|5808.4|5805.6|5812.2|5809.4|5804.7|5801.9|129
1586883000000|2020-04-14 16:50:00|5808.7|5805.9|5811.7|5808.9|5812.4|5809.6|5806.2|5803.4|168
1586883300000|2020-04-14 16:55:00|5811.4|5808.6|5807.9|5805.1|5814.4|5811.6|5807.9|5805.1|213
1586883600000|2020-04-14 17:00:00|5808.7|5805.9|5807.7|5804.9|5809.9|5807.1|5803.2|5800.4|251
1586883900000|2020-04-14 17:05:00|5807.4|5804.6|5802.7|5799.9|5809.7|5806.9|5802.7|5799.9|289
1586884200000|2020-04-14 17:10:00|5802.4|5799.6|5803.4|5800.6|5806.2|5803.4|5800.9|5798.1|158
1586884500000|2020-04-14 17:15:00|5802.9|5800.1|5796.2|5793.4|5803.9|5801.1|5795.9|5793.1|166
1586884800000|2020-04-14 17:20:00|5796.7|5793.9|5800.9|5798.1|5801.9|5799.1|5795.7|5792.9|178
1586885100000|2020-04-14 17:25:00|5800.7|5797.9|5797.4|5794.6|5802.9|5800.1|5796.9|5794.1|124
1586885400000|2020-04-14 17:30:00|5797.2|5794.4|5801.2|5798.4|5803.2|5800.4|5796.7|5793.9|168
1586885700000|2020-04-14 17:35:00|5800.9|5798.1|5796.7|5793.9|5801.2|5798.4|5793.7|5790.9|163
1586886000000|2020-04-14 17:40:00|5797.2|5794.4|5793.4|5790.6|5799.2|5796.4|5792.7|5789.9|258
1586886300000|2020-04-14 17:45:00|5793.2|5790.4|5802.2|5799.4|5803.9|5801.1|5792.9|5790.1|172
1586886600000|2020-04-14 17:50:00|5801.9|5799.1|5805.9|5803.1|5807.9|5805.1|5801.4|5798.6|211
1586886900000|2020-04-14 17:55:00|5806.2|5803.4|5800.7|5797.9|5806.9|5804.1|5799.9|5797.1|114
1586887200000|2020-04-14 18:00:00|5800.4|5797.6|5797.9|5795.1|5801.9|5799.1|5795.9|5793.1|67
1586887500000|2020-04-14 18:05:00|5797.7|5794.9|5799.4|5796.6|5801.7|5798.9|5794.9|5792.1|60
1586887800000|2020-04-14 18:10:00|5799.2|5796.4|5802.9|5800.1|5803.9|5801.1|5798.9|5796.1|36
1586888100000|2020-04-14 18:15:00|5802.7|5799.9|5807.9|5805.1|5808.9|5806.1|5802.2|5799.4|62
1586888400000|2020-04-14 18:20:00|5807.7|5804.9|5805.9|5803.1|5808.7|5805.9|5803.9|5801.1|166
1586888700000|2020-04-14 18:25:00|5805.7|5802.9|5796.9|5794.1|5806.7|5803.9|5795.7|5792.9|138
1586889000000|2020-04-14 18:30:00|5797.2|5794.4|5794.9|5792.1|5800.9|5798.1|5792.9|5790.1|135
1586889300000|2020-04-14 18:35:00|5794.7|5791.9|5794.9|5792.1|5798.2|5795.4|5793.2|5790.4|150
1586889600000|2020-04-14 18:40:00|5795.4|5792.6|5791.9|5789.1|5797.7|5794.9|5791.2|5788.4|185
1586889900000|2020-04-14 18:45:00|5792.2|5789.4|5792.7|5789.9|5794.4|5791.6|5789.7|5786.9|191
1586890200000|2020-04-14 18:50:00|5792.9|5790.1|5794.4|5791.6|5798.9|5796.1|5792.2|5789.4|125
1586890500000|2020-04-14 18:55:00|5793.9|5791.1|5796.7|5793.9|5798.2|5795.4|5793.7|5790.9|213
1586890800000|2020-04-14 19:00:00|5796.9|5794.1|5789.9|5787.1|5796.9|5794.1|5786.9|5784.1|275
1586891100000|2020-04-14 19:05:00|5789.2|5786.4|5787.7|5784.9|5790.7|5787.9|5785.7|5782.9|208
1586891400000|2020-04-14 19:10:00|5787.9|5785.1|5790.9|5788.1|5792.7|5789.9|5785.9|5783.1|337
1586891700000|2020-04-14 19:15:00|5789.9|5787.1|5789.4|5786.6|5790.4|5787.6|5783.4|5780.6|234
1586892000000|2020-04-14 19:20:00|5789.7|5786.9|5787.2|5784.4|5789.7|5786.9|5780.4|5777.6|235
1586892300000|2020-04-14 19:25:00|5786.9|5784.1|5794.9|5792.1|5794.9|5792.1|5786.4|5783.6|246
1586892600000|2020-04-14 19:30:00|5794.7|5791.9|5794.2|5791.4|5799.4|5796.6|5792.9|5790.1|186
1586892900000|2020-04-14 19:35:00|5793.9|5791.1|5797.4|5794.6|5799.2|5796.4|5792.9|5790.1|190
1586893200000|2020-04-14 19:40:00|5797.7|5794.9|5797.9|5795.1|5802.4|5799.6|5795.7|5792.9|240
1586893500000|2020-04-14 19:45:00|5797.7|5794.9|5803.9|5801.1|5806.7|5803.9|5796.4|5793.6|358
1586893800000|2020-04-14 19:50:00|5804.2|5801.4|5801.4|5798.6|5808.4|5805.6|5798.2|5795.4|705
1586894100000|2020-04-14 19:55:00|5801.7|5798.9|5795.8|5791|5803.2|5800.4|5794.9|5791|715
1586894400000|2020-04-14 20:00:00|5797.9|5793.1|5798.4|5793.6|5801.5|5796.7|5794.7|5789.9|0
1586894700000|2020-04-14 20:05:00|5798.9|5794.1|5802.3|5797.5|5803.7|5798.9|5798.4|5793.6|0
1586895000000|2020-04-14 20:10:00|5802.8|5798|5807|5802.2|5808.8|5804|5801.9|5797.1|0
1586895300000|2020-04-14 20:15:00|5807.4|5802.6|5807.4|5802.6|5807.8|5803|5806.8|5802|0
1586895600000|2020-04-14 20:20:00|5807.2|5802.4|5806.3|5801.5|5807.7|5802.9|5806.2|5801.4|0
1586895900000|2020-04-14 20:25:00|5806.2|5801.4|5805.3|5800.5|5806.3|5801.5|5805.1|5800.3|0
1586896200000|2020-04-14 20:30:00|5805.5|5800.7|5802.5|5797.7|5806.7|5801.9|5801.2|5796.4|0
1586896500000|2020-04-14 20:35:00|5802|5797.2|5806.8|5802|5807.2|5802.4|5802|5797.2|0
1586896800000|2020-04-14 20:40:00|5807.2|5802.4|5806.6|5801.8|5807.2|5802.4|5805.3|5800.5|0
1586897100000|2020-04-14 20:45:00|5806.1|5801.3|5806.6|5801.8|5807.4|5802.6|5805.7|5800.9|0
1586897400000|2020-04-14 20:50:00|5807|5802.2|5807.4|5802.6|5808.2|5803.4|5806.1|5801.3|0
1586897700000|2020-04-14 20:55:00|5807.8|5803|5808.3|5803.5|5809.2|5804.4|5806.1|5801.3|0
1586898000000|2020-04-14 21:00:00|5808.2|5803.4|5809|5804.2|5809.1|5804.3|5805.3|5800.5|0
1586898300000|2020-04-14 21:05:00|5809.1|5804.3|5808.5|5803.7|5809.6|5804.8|5808.2|5803.4|0
1586898600000|2020-04-14 21:10:00|5808.6|5803.8|5808.7|5803.9|5809|5804.2|5808|5803.2|0
1586898900000|2020-04-14 21:15:00|5809.1|5804.3|5810|5805.2|5810.5|5805.7|5808.6|5803.8|0
1586899200000|2020-04-14 21:20:00|5810.5|5805.7|5810.5|5805.7|5810.6|5805.8|5809.7|5804.9|0
1586899500000|2020-04-14 21:25:00|5810.6|5805.8|5810.3|5805.5|5810.6|5805.8|5810.2|5805.4|0
1586899800000|2020-04-14 21:30:00|5810.8|5806|5809.7|5804.9|5810.8|5806|5809.7|5804.9|0
1586900100000|2020-04-14 21:35:00|5809.6|5804.8|5809.6|5804.8|5809.8|5805|5809.2|5804.4|0
1586900400000|2020-04-14 21:40:00|5809.7|5804.9|5808.1|5803.3|5809.7|5804.9|5808|5803.2|0
1586900700000|2020-04-14 21:45:00|5808|5803.2|5808.7|5803.9|5809|5804.2|5807.4|5802.6|0
1586901000000|2020-04-14 21:50:00|5808.1|5803.3|5808.7|5803.9|5809.1|5804.3|5808.1|5803.3|0
1586901300000|2020-04-14 21:55:00|5808.1|5803.3|5809.5|5804.7|5809.5|5804.7|5807.4|5802.6|0
1586901600000|2020-04-14 22:00:00|5810.3|5805.5|5802.6|5797.8|5810.3|5805.5|5799.8|5795|0
1586901900000|2020-04-14 22:05:00|5802.8|5798|5802.2|5797.4|5805.5|5800.7|5802.2|5797.4|0
1586902200000|2020-04-14 22:10:00|5802.4|5797.6|5797.4|5792.6|5802.4|5797.6|5795.1|5790.3|0
1586902500000|2020-04-14 22:15:00|5797.8|5793|5796.6|5791.8|5801.3|5796.5|5796.1|5791.3|0
1586902800000|2020-04-14 22:20:00|5797|5792.2|5800.9|5796.1|5800.9|5796.1|5796.6|5791.8|0
1586903100000|2020-04-14 22:25:00|5802|5797.2|5804|5799.2|5805.1|5800.3|5801.6|5796.8|0
1586903400000|2020-04-14 22:30:00|5803.8|5799|5804|5799.2|5804|5799.2|5802.7|5797.9|0
1586903700000|2020-04-14 22:35:00|5803.6|5798.8|5800.5|5795.7|5804.9|5800.1|5800.5|5795.7|0
1586904000000|2020-04-14 22:40:00|5800.7|5795.9|5801|5796.2|5801.6|5796.8|5799.8|5795|0
1586904300000|2020-04-14 22:45:00|5800.5|5795.7|5800.2|5795.4|5801.7|5796.9|5800|5795.2|0
1586904600000|2020-04-14 22:50:00|5800.4|5795.6|5799.3|5794.5|5800.6|5795.8|5798.9|5794.1|0
1586904900000|2020-04-14 22:55:00|5799.1|5794.3|5797.9|5793.1|5799.1|5794.3|5797.1|5792.3|0
1586905200000|2020-04-14 23:00:00|5797.4|5792.6|5795.6|5790.8|5801.8|5797|5795.6|5790.8|0
1586905500000|2020-04-14 23:05:00|5796|5791.2|5793.6|5788.8|5796.4|5791.6|5793.6|5788.8|0
1586905800000|2020-04-14 23:10:00|5794.1|5789.3|5794.1|5789.3|5796.4|5791.6|5793.6|5788.8|0
1586906100000|2020-04-14 23:15:00|5793.6|5788.8|5791.8|5787|5794|5789.2|5788.4|5783.6|0
1586906400000|2020-04-14 23:20:00|5791.6|5786.8|5790.9|5786.1|5792.2|5787.4|5790|5785.2|0
1586906700000|2020-04-14 23:25:00|5790.5|5785.7|5791.7|5786.9|5792.7|5787.9|5790.5|5785.7|0
1586907000000|2020-04-14 23:30:00|5791.3|5786.5|5789.1|5784.3|5793.9|5789.1|5787.5|5782.7|0
1586907300000|2020-04-14 23:35:00|5788.9|5784.1|5789.2|5784.4|5790.5|5785.7|5787.3|5782.5|0
1586907600000|2020-04-14 23:40:00|5789.4|5784.6|5793.1|5788.3|5793.6|5788.8|5789.2|5784.4|0
1586907900000|2020-04-14 23:45:00|5792.7|5787.9|5793.8|5789|5796.6|5791.8|5792.7|5787.9|0
1586908200000|2020-04-14 23:50:00|5793.6|5788.8|5794|5789.2|5796.2|5791.4|5792.7|5787.9|0
1586908500000|2020-04-14 23:55:00|5794.2|5789.4|5790.5|5785.7|5794.2|5789.4|5789.7|5784.9|0
1586908800000|2020-04-15 00:00:00|5790.1|5785.3|5793.4|5789.6|5793.9|5790.1|5787.9|5783.3|44
1586909100000|2020-04-15 00:05:00|5791.2|5787.4|5793.9|5790.1|5793.9|5790.1|5786.9|5783.1|18
1586909400000|2020-04-15 00:10:00|5794.2|5790.4|5796.7|5792.9|5796.9|5793.1|5793.4|5789.6|7
1586909700000|2020-04-15 00:15:00|5796.4|5792.6|5794.9|5791.1|5798.2|5794.4|5794.7|5790.9|29
1586910000000|2020-04-15 00:20:00|5794.7|5790.9|5787.2|5783.4|5795.2|5791.4|5785.9|5782.1|14
1586910300000|2020-04-15 00:25:00|5786.9|5783.1|5783.7|5779.9|5787.2|5783.4|5781.4|5777.6|8
1586910600000|2020-04-15 00:30:00|5783.9|5780.1|5782.4|5778.6|5789.7|5785.9|5782.4|5778.6|5
1586910900000|2020-04-15 00:35:00|5783.7|5779.9|5781.9|5778.1|5783.7|5779.9|5781.2|5777.4|3
1586911200000|2020-04-15 00:40:00|5780.7|5776.9|5781.7|5777.9|5781.7|5777.9|5777.9|5774.1|7
1586911500000|2020-04-15 00:45:00|5781.9|5778.1|5780.7|5776.9|5782.2|5778.4|5779.7|5775.9|4
1586911800000|2020-04-15 00:50:00|5781.4|5777.6|5784.7|5780.9|5784.9|5781.1|5780.9|5777.1|3
1586912100000|2020-04-15 00:55:00|5784.9|5781.1|5788.2|5784.4|5788.7|5784.9|5784.9|5781.1|0
1586912400000|2020-04-15 01:00:00|5787.9|5784.1|5789.4|5785.6|5789.7|5785.9|5787.7|5783.9|0
1586912700000|2020-04-15 01:05:00|5789.2|5785.4|5782.4|5778.6|5789.2|5785.4|5782.4|5778.6|3
1586913000000|2020-04-15 01:10:00|5783.4|5779.6|5783.2|5779.4|5786.4|5782.6|5782.2|5778.4|6
1586913300000|2020-04-15 01:15:00|5782.9|5779.1|5781.4|5777.6|5783.2|5779.4|5781.4|5777.6|12
1586913600000|2020-04-15 01:20:00|5781.7|5777.9|5777.2|5773.4|5784.4|5780.6|5777.2|5773.4|18
1586913900000|2020-04-15 01:25:00|5776.9|5773.1|5779.2|5775.4|5781.9|5778.1|5776.7|5772.9|32
1586914200000|2020-04-15 01:30:00|5779.4|5775.6|5779.9|5776.1|5783.9|5780.1|5779.2|5775.4|44
1586914500000|2020-04-15 01:35:00|5779.4|5775.6|5783.4|5779.6|5784.2|5780.4|5779.2|5775.4|12
1586914800000|2020-04-15 01:40:00|5782.9|5779.1|5789.7|5785.9|5789.9|5786.1|5782.7|5778.9|27
1586915100000|2020-04-15 01:45:00|5789.9|5786.1|5790.7|5786.9|5792.2|5788.4|5787.2|5783.4|9
1586915400000|2020-04-15 01:50:00|5790.9|5787.1|5793.2|5789.4|5795.2|5791.4|5790.9|5787.1|3
1586915700000|2020-04-15 01:55:00|5793.4|5789.6|5795.9|5792.1|5795.9|5792.1|5791.2|5787.4|2
1586916000000|2020-04-15 02:00:00|5796.7|5792.9|5787.7|5783.9|5797.4|5793.6|5787.7|5783.9|6
1586916300000|2020-04-15 02:05:00|5787.4|5783.6|5787.4|5783.6|5788.2|5784.4|5784.7|5780.9|8
1586916600000|2020-04-15 02:10:00|5786.9|5783.1|5780.7|5776.9|5786.9|5783.1|5780.2|5776.4|9
1586916900000|2020-04-15 02:15:00|5780.9|5777.1|5779.2|5775.4|5782.2|5778.4|5778.9|5775.1|5
1586917200000|2020-04-15 02:20:00|5779.4|5775.6|5779.9|5776.1|5781.9|5778.1|5778.4|5774.6|12
1586917500000|2020-04-15 02:25:00|5780.2|5776.4|5778.7|5774.9|5781.9|5778.1|5778.7|5774.9|7
1586917800000|2020-04-15 02:30:00|5778.9|5775.1|5779.9|5776.1|5781.7|5777.9|5775.2|5771.4|16
1586918100000|2020-04-15 02:35:00|5779.7|5775.9|5775.9|5772.1|5779.9|5776.1|5775.7|5771.9|2
1586918400000|2020-04-15 02:40:00|5775.7|5771.9|5771.9|5768.1|5776.9|5773.1|5771.9|5768.1|7
1586918700000|2020-04-15 02:45:00|5772.2|5768.4|5771.7|5767.9|5773.9|5770.1|5771.2|5767.4|14
1586919000000|2020-04-15 02:50:00|5771.4|5767.6|5777.4|5773.6|5777.4|5773.6|5771.4|5767.6|4
1586919300000|2020-04-15 02:55:00|5774.4|5770.6|5773.2|5769.4|5774.9|5771.1|5771.9|5768.1|6
1586919600000|2020-04-15 03:00:00|5772.7|5768.9|5776.4|5772.6|5776.4|5772.6|5772.7|5768.9|4
1586919900000|2020-04-15 03:05:00|5776.7|5772.9|5781.9|5778.1|5781.9|5778.1|5776.7|5772.9|1
1586920200000|2020-04-15 03:10:00|5782.4|5778.6|5778.7|5774.9|5783.9|5780.1|5778.7|5774.9|7
1586920500000|2020-04-15 03:15:00|5778.9|5775.1|5787.7|5783.9|5787.7|5783.9|5778.9|5775.1|7
1586920800000|2020-04-15 03:20:00|5787.9|5784.1|5788.4|5784.6|5788.7|5784.9|5786.2|5782.4|2
1586921100000|2020-04-15 03:25:00|5787.7|5783.9|5785.9|5782.1|5788.7|5784.9|5784.9|5781.1|4
1586921400000|2020-04-15 03:30:00|5786.2|5782.4|5785.2|5781.4|5788.7|5784.9|5785.2|5781.4|3
1586921700000|2020-04-15 03:35:00|5784.9|5781.1|5785.4|5781.6|5785.4|5781.6|5781.9|5778.1|14
1586922000000|2020-04-15 03:40:00|5784.7|5780.9|5784.9|5781.1|5785.2|5781.4|5783.4|5779.6|1
1586922300000|2020-04-15 03:45:00|5784.4|5780.6|5787.9|5784.1|5789.2|5785.4|5784.2|5780.4|7
1586922600000|2020-04-15 03:50:00|5787.7|5783.9|5785.4|5781.6|5788.2|5784.4|5785.4|5781.6|3
1586922900000|2020-04-15 03:55:00|5785.7|5781.9|5784.2|5780.4|5786.9|5783.1|5783.7|5779.9|2
1586923200000|2020-04-15 04:00:00|5783.7|5779.9|5780.4|5776.6|5783.7|5779.9|5780.4|5776.6|4
1586923500000|2020-04-15 04:05:00|5779.9|5776.1|5778.4|5774.6|5779.9|5776.1|5778.2|5774.4|18
1586923800000|2020-04-15 04:10:00|5778.2|5774.4|5775.7|5771.9|5778.2|5774.4|5774.7|5770.9|31
1586924100000|2020-04-15 04:15:00|5775.9|5772.1|5779.4|5775.6|5782.2|5778.4|5775.9|5772.1|16
1586924400000|2020-04-15 04:20:00|5779.7|5775.9|5788.9|5785.1|5792.2|5788.4|5779.2|5775.4|12
1586924700000|2020-04-15 04:25:00|5789.2|5785.4|5790.9|5787.1|5793.4|5789.6|5786.4|5782.6|9
1586925000000|2020-04-15 04:30:00|5791.2|5787.4|5797.2|5793.4|5797.9|5794.1|5791.2|5787.4|6
1586925300000|2020-04-15 04:35:00|5797.4|5793.6|5795.4|5791.6|5797.7|5793.9|5794.4|5790.6|21
1586925600000|2020-04-15 04:40:00|5795.7|5791.9|5792.9|5789.1|5795.7|5791.9|5792.7|5788.9|3
1586925900000|2020-04-15 04:45:00|5792.7|5788.9|5793.4|5789.6|5796.4|5792.6|5789.9|5786.1|0
1586926200000|2020-04-15 04:50:00|5792.9|5789.1|5790.7|5786.9|5792.9|5789.1|5790.4|5786.6|0
1586926500000|2020-04-15 04:55:00|5790.9|5787.1|5787.4|5783.6|5792.4|5788.6|5786.7|5782.9|1
1586926800000|2020-04-15 05:00:00|5787.7|5783.9|5790.7|5786.9|5790.7|5786.9|5787.4|5783.6|0
1586927100000|2020-04-15 05:05:00|5790.4|5786.6|5789.9|5786.1|5790.4|5786.6|5788.7|5784.9|1
1586927400000|2020-04-15 05:10:00|5789.7|5785.9|5788.7|5784.9|5789.9|5786.1|5787.7|5783.9|0
1586927700000|2020-04-15 05:15:00|5788.9|5785.1|5784.9|5781.1|5789.2|5785.4|5784.9|5781.1|0
1586928000000|2020-04-15 05:20:00|5784.7|5780.9|5774.2|5770.4|5784.7|5780.9|5774.2|5770.4|4
1586928300000|2020-04-15 05:25:00|5773.4|5769.6|5770.4|5766.6|5777.2|5773.4|5770.4|5766.6|5
1586928600000|2020-04-15 05:30:00|5770.2|5766.4|5779.9|5776.1|5780.2|5776.4|5769.2|5765.4|29
1586928900000|2020-04-15 05:35:00|5780.2|5776.4|5782.2|5778.4|5782.9|5779.1|5778.2|5774.4|11
1586929200000|2020-04-15 05:40:00|5781.9|5778.1|5778.2|5774.4|5781.9|5778.1|5773.4|5769.6|7
1586929500000|2020-04-15 05:45:00|5778.4|5774.6|5775.7|5771.9|5778.9|5775.1|5774.9|5771.1|6
1586929800000|2020-04-15 05:50:00|5775.4|5771.6|5768.7|5764.9|5775.9|5772.1|5768.7|5764.9|7
1586930100000|2020-04-15 05:55:00|5768.9|5765.1|5767.4|5763.6|5772.4|5768.6|5766.4|5762.6|37
1586930400000|2020-04-15 06:00:00|5767.7|5763.9|5782.7|5779.9|5782.7|5779.9|5767.7|5763.9|78
1586930700000|2020-04-15 06:05:00|5782.4|5779.6|5779.7|5776.9|5782.4|5779.6|5776.9|5774.1|51
1586931000000|2020-04-15 06:10:00|5779.4|5776.6|5767.4|5764.6|5782.9|5780.1|5766.9|5764.1|42
1586931300000|2020-04-15 06:15:00|5766.7|5763.9|5752.4|5749.6|5769.4|5766.6|5749.7|5746.9|89
1586931600000|2020-04-15 06:20:00|5752.2|5749.4|5756.4|5753.6|5757.9|5755.1|5750.9|5748.1|119
1586931900000|2020-04-15 06:25:00|5756.2|5753.4|5758.4|5755.6|5759.7|5756.9|5751.7|5748.9|97
1586932200000|2020-04-15 06:30:00|5758.2|5755.4|5756.9|5754.1|5762.7|5759.9|5755.7|5752.9|143
1586932500000|2020-04-15 06:35:00|5757.2|5754.4|5764.7|5761.9|5765.7|5762.9|5756.7|5753.9|58
1586932800000|2020-04-15 06:40:00|5764.4|5761.6|5773.2|5770.4|5776.2|5773.4|5762.7|5759.9|112
1586933100000|2020-04-15 06:45:00|5773.4|5770.6|5769.2|5766.4|5775.2|5772.4|5766.9|5764.1|120
1586933400000|2020-04-15 06:50:00|5769.4|5766.6|5769.4|5766.6|5773.9|5771.1|5765.9|5763.1|106
1586933700000|2020-04-15 06:55:00|5769.2|5766.4|5775.9|5773.1|5776.4|5773.6|5765.2|5762.4|170
1586934000000|2020-04-15 07:00:00|5775.4|5773.6|5780.2|5778.4|5780.9|5779.1|5753.7|5751.9|2088
1586934300000|2020-04-15 07:05:00|5780.7|5778.9|5778.4|5776.6|5781.9|5780.1|5772.4|5770.6|1631
1586934600000|2020-04-15 07:10:00|5778.7|5776.9|5774.2|5772.8|5784.4|5782.6|5769.7|5767.9|1258
1586934900000|2020-04-15 07:15:00|5773.2|5771.8|5764.5|5763.1|5779.7|5778.3|5762.5|5761.1|1115
1586935200000|2020-04-15 07:20:00|5764.2|5762.8|5750.2|5748.8|5767.2|5765.8|5747.7|5746.3|1386
1586935500000|2020-04-15 07:25:00|5750|5748.6|5759.2|5757.8|5764.2|5762.8|5748|5746.6|823
1586935800000|2020-04-15 07:30:00|5758.7|5757.3|5759.3|5757.9|5765.5|5764.1|5745.2|5743.8|936
1586936100000|2020-04-15 07:35:00|5759.5|5758.1|5756.5|5755.1|5764.8|5763.4|5751|5749.6|854
1586936400000|2020-04-15 07:40:00|5756.9|5755.5|5738.7|5737.3|5763.7|5762.3|5737.9|5736.5|1014
1586936700000|2020-04-15 07:45:00|5738.4|5737|5721.4|5720|5738.9|5737.5|5719.9|5718.5|1022
1586937000000|2020-04-15 07:50:00|5721.7|5720.3|5710.7|5709.3|5726.2|5724.8|5708.2|5706.8|994
1586937300000|2020-04-15 07:55:00|5710.4|5709|5693.4|5692|5710.9|5709.5|5692.9|5691.5|1108
1586937600000|2020-04-15 08:00:00|5693.7|5692.3|5700.9|5699.5|5705.4|5704|5690.4|5689|1230
1586937900000|2020-04-15 08:05:00|5700.7|5699.3|5708.9|5707.5|5714.7|5713.3|5700.7|5699.3|835
1586938200000|2020-04-15 08:10:00|5709.2|5707.8|5702.2|5700.8|5713.7|5712.3|5699.7|5698.3|816
1586938500000|2020-04-15 08:15:00|5702.4|5701|5707.2|5705.8|5708.4|5707|5699.4|5698|543
1586938800000|2020-04-15 08:20:00|5707.4|5706|5714.4|5713|5718.4|5717|5704.4|5703|764
1586939100000|2020-04-15 08:25:00|5714.2|5712.8|5708.9|5707.5|5715.9|5714.5|5707.7|5706.3|558
1586939400000|2020-04-15 08:30:00|5709.2|5707.8|5706.9|5705.5|5711.7|5710.3|5703.9|5702.5|480
1586939700000|2020-04-15 08:35:00|5706.7|5705.3|5693.4|5692|5707.7|5706.3|5693.4|5692|564
1586940000000|2020-04-15 08:40:00|5693.7|5692.3|5691.4|5690|5694.4|5693|5689.2|5687.8|717
1586940300000|2020-04-15 08:45:00|5691.7|5690.3|5682.4|5681|5693.2|5691.8|5682.4|5681|1125
1586940600000|2020-04-15 08:50:00|5682.2|5680.8|5674.9|5673.5|5684.7|5683.3|5672.9|5671.5|804
1586940900000|2020-04-15 08:55:00|5675.2|5673.8|5678.2|5676.8|5679.9|5678.5|5668.2|5666.8|846
1586941200000|2020-04-15 09:00:00|5678.7|5677.3|5665.9|5664.5|5680.4|5679|5659.7|5658.3|726
1586941500000|2020-04-15 09:05:00|5665.7|5664.3|5665.7|5664.3|5668.4|5667|5657.2|5655.8|445
1586941800000|2020-04-15 09:10:00|5665.9|5664.5|5665.7|5664.3|5668.7|5667.3|5660.2|5658.8|768
1586942100000|2020-04-15 09:15:00|5665.2|5663.8|5657.4|5656|5672.4|5671|5656.9|5655.5|542
1586942400000|2020-04-15 09:20:00|5657.2|5655.8|5669.4|5668|5669.7|5668.3|5657.2|5655.8|401
1586942700000|2020-04-15 09:25:00|5669.2|5667.8|5661.4|5660|5669.9|5668.5|5657.9|5656.5|751
1586943000000|2020-04-15 09:30:00|5661.7|5660.3|5666.4|5665|5669.9|5668.5|5660.4|5659|460
1586943300000|2020-04-15 09:35:00|5666.2|5664.8|5669.2|5667.8|5669.7|5668.3|5662.2|5660.8|631
1586943600000|2020-04-15 09:40:00|5669.9|5668.5|5665.9|5664.5|5670.4|5669|5659.9|5658.5|508
1586943900000|2020-04-15 09:45:00|5665.7|5664.3|5670.4|5669|5671.7|5670.3|5663.7|5662.3|481
1586944200000|2020-04-15 09:50:00|5670.2|5668.8|5665.4|5664|5670.4|5669|5662.4|5661|559
1586944500000|2020-04-15 09:55:00|5665.7|5664.3|5674.4|5673|5674.7|5673.3|5662.4|5661|634
1586944800000|2020-04-15 10:00:00|5672.7|5671.3|5688.2|5686.8|5688.7|5687.3|5668.7|5667.3|583
1586945100000|2020-04-15 10:05:00|5687.7|5686.3|5671.9|5670.5|5688.7|5687.3|5671.2|5669.8|889
1586945400000|2020-04-15 10:10:00|5672.2|5670.8|5681.2|5679.8|5683.4|5682|5671.9|5670.5|547
1586945700000|2020-04-15 10:15:00|5680.9|5679.5|5675.9|5674.5|5685.4|5684|5674.4|5673|551
1586946000000|2020-04-15 10:20:00|5675.7|5674.3|5672.7|5671.3|5678.7|5677.3|5669.9|5668.5|582
1586946300000|2020-04-15 10:25:00|5673.2|5671.8|5673.9|5672.5|5676.2|5674.8|5667.9|5666.5|440
1586946600000|2020-04-15 10:30:00|5674.2|5672.8|5668.9|5667.5|5676.4|5675|5666.4|5665|898
1586946900000|2020-04-15 10:35:00|5669.2|5667.8|5673.9|5672.5|5674.7|5673.3|5666.2|5664.8|527
1586947200000|2020-04-15 10:40:00|5673.7|5672.3|5659.7|5658.3|5674.9|5673.5|5657.4|5656|652
1586947500000|2020-04-15 10:45:00|5659.4|5658|5655.2|5653.8|5659.7|5658.3|5651.7|5650.3|657
1586947800000|2020-04-15 10:50:00|5654.4|5653|5655.4|5654|5660.2|5658.8|5652.9|5651.5|421
1586948100000|2020-04-15 10:55:00|5655.2|5653.8|5665.9|5664.5|5669.2|5667.8|5652.9|5651.5|636
1586948400000|2020-04-15 11:00:00|5666.4|5665|5668.2|5666.8|5675.9|5674.5|5665.9|5664.5|729
1586948700000|2020-04-15 11:05:00|5668.4|5667|5668.9|5667.5|5670.4|5669|5661.9|5660.5|453
1586949000000|2020-04-15 11:10:00|5668.7|5667.3|5662.9|5661.5|5670.7|5669.3|5659.4|5658|414
1586949300000|2020-04-15 11:15:00|5662.7|5661.3|5663.9|5662.5|5666.4|5665|5660.2|5658.8|426
1586949600000|2020-04-15 11:20:00|5664.4|5663|5661.9|5660.5|5668.4|5667|5660.4|5659|404
1586949900000|2020-04-15 11:25:00|5662.2|5660.8|5667.4|5666|5670.4|5669|5661.7|5660.3|277
1586950200000|2020-04-15 11:30:00|5667.7|5666.3|5672.4|5671|5674.4|5673|5665.7|5664.3|348
1586950500000|2020-04-15 11:35:00|5671.7|5670.3|5668.4|5667|5676.9|5675.5|5668.4|5667|490
1586950800000|2020-04-15 11:40:00|5667.1|5665.7|5659.1|5657.7|5667.1|5665.7|5658.1|5656.7|416
1586951100000|2020-04-15 11:45:00|5658.9|5657.5|5656.4|5655|5664.9|5663.5|5655.1|5653.7|409
1586951400000|2020-04-15 11:50:00|5656.1|5654.7|5648.9|5647.5|5658.4|5657|5648.9|5647.5|703
1586951700000|2020-04-15 11:55:00|5648.6|5647.2|5658.1|5656.7|5661.6|5660.2|5648.6|5647.2|1070
1586952000000|2020-04-15 12:00:00|5656.6|5655.2|5657.6|5656.2|5660.1|5658.7|5654.9|5653.5|526
1586952300000|2020-04-15 12:05:00|5657.4|5656|5656.4|5655|5660.1|5658.7|5654.1|5652.7|456
1586952600000|2020-04-15 12:10:00|5656.9|5655.5|5649.9|5648.5|5656.9|5655.5|5649.1|5647.7|414
1586952900000|2020-04-15 12:15:00|5650.1|5648.7|5652.1|5650.7|5655.4|5654|5650.1|5648.7|408
1586953200000|2020-04-15 12:20:00|5651.4|5650|5640.1|5638.7|5653.4|5652|5639.6|5638.2|741
1586953500000|2020-04-15 12:25:00|5639.9|5638.5|5641.1|5639.7|5644.6|5643.2|5634.9|5633.5|529
1586953800000|2020-04-15 12:30:00|5641.6|5640.2|5634.6|5633.2|5643.6|5642.2|5633.1|5631.7|604
1586954100000|2020-04-15 12:35:00|5634.9|5633.5|5634.6|5633.2|5638.1|5636.7|5625.9|5624.5|899
1586954400000|2020-04-15 12:40:00|5634.4|5633|5639.1|5637.7|5640.6|5639.2|5632.6|5631.2|406
1586954700000|2020-04-15 12:45:00|5639.4|5638|5637.1|5635.7|5640.1|5638.7|5630.1|5628.7|649
1586955000000|2020-04-15 12:50:00|5636.6|5635.2|5625.1|5623.7|5639.9|5638.5|5623.1|5621.7|856
1586955300000|2020-04-15 12:55:00|5625.4|5624|5616.6|5615.2|5630.1|5628.7|5616.4|5615|1167
1586955600000|2020-04-15 13:00:00|5616.4|5615|5625.1|5623.7|5627.4|5626|5611.6|5610.2|709
1586955900000|2020-04-15 13:05:00|5625.6|5624.2|5632.1|5630.7|5632.6|5631.2|5623.9|5622.5|502
1586956200000|2020-04-15 13:10:00|5631.9|5630.5|5622.1|5620.7|5632.1|5630.7|5617.9|5616.5|890
1586956500000|2020-04-15 13:15:00|5621.9|5620.5|5622.1|5620.7|5627.6|5626.2|5613.9|5612.5|746
1586956800000|2020-04-15 13:20:00|5622.4|5621|5635.9|5634.5|5635.9|5634.5|5620.9|5619.5|675
1586957100000|2020-04-15 13:25:00|5635.6|5634.2|5645.9|5644.5|5646.6|5645.2|5635.1|5633.7|632
1586957400000|2020-04-15 13:30:00|5645.6|5644.2|5631.1|5629.7|5652.6|5651.2|5629.9|5628.5|1904
1586957700000|2020-04-15 13:35:00|5631.4|5630|5639.1|5637.7|5641.4|5640|5627.6|5626.2|1467
1586958000000|2020-04-15 13:40:00|5638.9|5637.5|5622.6|5621.2|5641.4|5640|5621.6|5620.2|1215
1586958300000|2020-04-15 13:45:00|5622.9|5621.5|5635.6|5634.2|5638.9|5637.5|5620.1|5618.7|910
1586958600000|2020-04-15 13:50:00|5635.9|5634.5|5631.6|5630.2|5640.1|5638.7|5631.4|5630|1127
1586958900000|2020-04-15 13:55:00|5631.4|5630|5629.1|5627.7|5631.6|5630.2|5621.4|5620|773
1586959200000|2020-04-15 14:00:00|5626.9|5625.5|5615.9|5614.5|5629.6|5628.2|5615.6|5614.2|971
1586959500000|2020-04-15 14:05:00|5615.6|5614.2|5628.4|5627|5628.6|5627.2|5614.1|5612.7|951
1586959800000|2020-04-15 14:10:00|5629.8|5628.4|5619.8|5618.4|5636|5634.6|5619.8|5618.4|1087
1586960100000|2020-04-15 14:15:00|5619.5|5618.1|5595|5593.6|5622.5|5621.1|5595|5593.6|1273
1586960400000|2020-04-15 14:20:00|5595.3|5593.9|5612|5610.6|5612.8|5611.4|5595|5593.6|926
1586960700000|2020-04-15 14:25:00|5611.8|5610.4|5612.5|5611.1|5615.8|5614.4|5602|5600.6|949
1586961000000|2020-04-15 14:30:00|5612.8|5611.4|5611|5609.6|5615.3|5613.9|5607.8|5606.4|731
1586961300000|2020-04-15 14:35:00|5611.3|5609.9|5608.8|5607.4|5621|5619.6|5602|5600.6|786
1586961600000|2020-04-15 14:40:00|5609|5607.6|5622|5620.6|5626.3|5624.9|5608.3|5606.9|977
1586961900000|2020-04-15 14:45:00|5622.3|5620.9|5625.8|5624.4|5629.5|5628.1|5619.3|5617.9|921
1586962200000|2020-04-15 14:50:00|5625.3|5623.9|5621.5|5620.1|5625.5|5624.1|5613.8|5612.4|810
1586962500000|2020-04-15 14:55:00|5621.3|5619.9|5624.5|5623.1|5629.8|5628.4|5615|5613.6|805
1586962800000|2020-04-15 15:00:00|5623.3|5621.9|5617.3|5615.9|5623.5|5622.1|5611.8|5610.4|719
1586963100000|2020-04-15 15:05:00|5617.5|5616.1|5609.5|5608.1|5618|5616.6|5607.5|5606.1|947
1586963400000|2020-04-15 15:10:00|5609.8|5608.4|5600.8|5599.4|5611.8|5610.4|5599.8|5598.4|1237
1586963700000|2020-04-15 15:15:00|5601|5599.6|5595.8|5594.4|5603.3|5601.9|5590.8|5589.4|1521
1586964000000|2020-04-15 15:20:00|5595.5|5594.1|5576.3|5574.9|5595.5|5594.1|5575.5|5574.1|1914
1586964300000|2020-04-15 15:25:00|5576.8|5575.4|5603.3|5600.9|5603.3|5600.9|5575.5|5574.1|5206
1586964600000|2020-04-15 15:30:00|5597.9|5595.5|5588.6|5586.2|5606.1|5603.7|5588.6|5586.2|7927
1586964900000|2020-04-15 15:35:00|5588.9|5586.5|5583.6|5581.2|5596.1|5593.7|5577.9|5575.5|2679
1586965200000|2020-04-15 15:40:00|5583.9|5581.5|5582.1|5579.7|5588.4|5586|5577.9|5575.5|927
1586965500000|2020-04-15 15:45:00|5582.9|5580.5|5581.9|5579.5|5585.6|5583.2|5578.6|5576.2|332
1586965800000|2020-04-15 15:50:00|5581.6|5579.2|5582.6|5580.2|5587.6|5585.2|5581.4|5579|263
1586966100000|2020-04-15 15:55:00|5583.1|5580.7|5580.6|5578.2|5587.9|5585.5|5579.6|5577.2|279
1586966400000|2020-04-15 16:00:00|5581.1|5578.7|5585.6|5583.2|5588.1|5585.7|5578.4|5576|351
1586966700000|2020-04-15 16:05:00|5585.4|5583|5578.1|5575.7|5586.4|5584|5578.1|5575.7|170
1586967000000|2020-04-15 16:10:00|5578.4|5576|5576.6|5574.2|5580.6|5578.2|5572.6|5570.2|334
1586967300000|2020-04-15 16:15:00|5576.4|5574|5574.6|5572.2|5580.1|5577.7|5572.9|5570.5|444
1586967600000|2020-04-15 16:20:00|5574.9|5572.5|5580.4|5578|5583.9|5581.5|5574.6|5572.2|153
1586967900000|2020-04-15 16:25:00|5580.6|5578.2|5585.6|5583.2|5587.1|5584.7|5575.1|5572.7|221
1586968200000|2020-04-15 16:30:00|5585.4|5583|5587.1|5584.7|5589.4|5587|5580.4|5578|243
1586968500000|2020-04-15 16:35:00|5587.4|5585|5588.6|5586.2|5591.9|5589.5|5587.4|5585|116
1586968800000|2020-04-15 16:40:00|5588.9|5586.5|5598.1|5595.7|5598.4|5596|5587.6|5585.2|127
1586969100000|2020-04-15 16:45:00|5597.9|5595.5|5594.4|5592|5597.9|5595.5|5588.9|5586.5|162
1586969400000|2020-04-15 16:50:00|5594.6|5592.2|5600.4|5598|5602.1|5599.7|5594.6|5592.2|144
1586969700000|2020-04-15 16:55:00|5600.1|5597.7|5597.1|5594.7|5600.1|5597.7|5593.4|5591|89
1586970000000|2020-04-15 17:00:00|5596.4|5594|5603.1|5600.7|5603.6|5601.2|5595.9|5593.5|122
1586970300000|2020-04-15 17:05:00|5602.9|5600.5|5603.1|5600.7|5604.6|5602.2|5598.1|5595.7|202
1586970600000|2020-04-15 17:10:00|5603.4|5601|5616.1|5613.7|5616.1|5613.7|5603.1|5600.7|176
1586970900000|2020-04-15 17:15:00|5615.9|5613.5|5619.6|5617.2|5622.1|5619.7|5615.6|5613.2|344
1586971200000|2020-04-15 17:20:00|5619.9|5617.5|5616.1|5613.7|5620.1|5617.7|5612.1|5609.7|92
1586971500000|2020-04-15 17:25:00|5616.4|5614|5610.1|5607.7|5617.6|5615.2|5604.4|5602|192
1586971800000|2020-04-15 17:30:00|5609.9|5607.5|5602.6|5600.2|5610.1|5607.7|5601.6|5599.2|226
1586972100000|2020-04-15 17:35:00|5603.1|5600.7|5598.9|5596.5|5605.9|5603.5|5598.9|5596.5|87
1586972400000|2020-04-15 17:40:00|5597.9|5595.5|5601.1|5598.7|5604.6|5602.2|5596.9|5594.5|62
1586972700000|2020-04-15 17:45:00|5601.9|5599.5|5601.1|5598.7|5603.9|5601.5|5597.4|5595|160
1586973000000|2020-04-15 17:50:00|5600.9|5598.5|5595.6|5593.2|5603.9|5601.5|5595.6|5593.2|73
1586973300000|2020-04-15 17:55:00|5595.9|5593.5|5594.1|5591.7|5599.4|5597|5592.6|5590.2|37
1586973600000|2020-04-15 18:00:00|5593.4|5591|5600.1|5597.7|5603.6|5601.2|5593.4|5591|122
1586973900000|2020-04-15 18:05:00|5600.4|5598|5598.1|5595.7|5603.9|5601.5|5598.1|5595.7|77
1586974200000|2020-04-15 18:10:00|5598.4|5596|5605.4|5603|5606.4|5604|5598.1|5595.7|71
1586974500000|2020-04-15 18:15:00|5605.6|5603.2|5605.6|5603.2|5608.1|5605.7|5601.1|5598.7|124
1586974800000|2020-04-15 18:20:00|5605.9|5603.5|5605.6|5603.2|5610.6|5608.2|5605.6|5603.2|91
1586975100000|2020-04-15 18:25:00|5605.9|5603.5|5607.1|5604.7|5607.4|5605|5598.4|5596|152
1586975400000|2020-04-15 18:30:00|5606.9|5604.5|5609.1|5606.7|5609.1|5606.7|5602.9|5600.5|81
1586975700000|2020-04-15 18:35:00|5608.4|5606|5611.1|5608.7|5612.6|5610.2|5605.9|5603.5|78
1586976000000|2020-04-15 18:40:00|5610.9|5608.5|5606.1|5603.7|5610.9|5608.5|5604.1|5601.7|113
1586976300000|2020-04-15 18:45:00|5606.4|5604|5602.9|5600.5|5607.1|5604.7|5600.6|5598.2|174
1586976600000|2020-04-15 18:50:00|5602.6|5600.2|5599.6|5597.2|5602.6|5600.2|5596.9|5594.5|130
1586976900000|2020-04-15 18:55:00|5599.4|5597|5607.4|5605|5607.6|5605.2|5599.1|5596.7|154
1586977200000|2020-04-15 19:00:00|5606.9|5604.5|5603.9|5601.5|5612.1|5609.7|5602.6|5600.2|186
1586977500000|2020-04-15 19:05:00|5604.1|5601.7|5594.4|5592|5604.6|5602.2|5594.1|5591.7|79
1586977800000|2020-04-15 19:10:00|5594.1|5591.7|5591.1|5588.7|5594.6|5592.2|5590.1|5587.7|98
1586978100000|2020-04-15 19:15:00|5591.4|5589|5595.9|5593.5|5599.4|5597|5587.6|5585.2|235
1586978400000|2020-04-15 19:20:00|5595.6|5593.2|5590.4|5588|5600.1|5597.7|5587.9|5585.5|225
1586978700000|2020-04-15 19:25:00|5590.1|5587.7|5593.1|5590.7|5593.4|5591|5586.1|5583.7|252
1586979000000|2020-04-15 19:30:00|5592.9|5590.5|5590.1|5587.7|5594.6|5592.2|5584.6|5582.2|292
1586979300000|2020-04-15 19:35:00|5589.9|5587.5|5589.9|5587.5|5592.9|5590.5|5586.4|5584|288
1586979600000|2020-04-15 19:40:00|5590.1|5587.7|5589.6|5587.2|5592.1|5589.7|5580.1|5577.7|467
1586979900000|2020-04-15 19:45:00|5589.1|5586.7|5587.9|5585.5|5593.9|5591.5|5586.9|5584.5|367
1586980200000|2020-04-15 19:50:00|5587.6|5585.2|5569.4|5567|5587.6|5585.2|5569.4|5567|681
1586980500000|2020-04-15 19:55:00|5569.1|5566.7|5579.8|5575.4|5580.9|5578.5|5569.1|5566.7|935
1586980800000|2020-04-15 20:00:00|5579.4|5575|5580.4|5576|5584.3|5579.9|5578.7|5574.3|0
1586981100000|2020-04-15 20:05:00|5580|5575.6|5576.4|5572|5580|5575.6|5576|5571.6|0
1586981400000|2020-04-15 20:10:00|5576.6|5572.2|5578.8|5574.4|5580.7|5576.3|5574.7|5570.3|0
1586981700000|2020-04-15 20:15:00|5578.7|5574.3|5577.7|5573.3|5579.2|5574.8|5576.9|5572.5|0
1586982000000|2020-04-15 20:20:00|5577.4|5573|5577.2|5572.8|5577.8|5573.4|5577|5572.6|0
1586982300000|2020-04-15 20:25:00|5577.3|5572.9|5577.9|5573.5|5578.1|5573.7|5576.8|5572.4|0
1586982600000|2020-04-15 20:30:00|5577.8|5573.4|5573.4|5569|5580.6|5576.2|5571.9|5567.5|0
1586982900000|2020-04-15 20:35:00|5573.9|5569.5|5573.2|5568.8|5574.8|5570.4|5572.6|5568.2|0
1586983200000|2020-04-15 20:40:00|5572.7|5568.3|5570.4|5566|5574|5569.6|5570.1|5565.7|0
1586983500000|2020-04-15 20:45:00|5570|5565.6|5565.2|5560.8|5570.7|5566.3|5563.2|5558.8|0
1586983800000|2020-04-15 20:50:00|5564.8|5560.4|5565|5560.6|5565.2|5560.8|5560.3|5555.9|0
1586984100000|2020-04-15 20:55:00|5564.6|5560.2|5566.7|5562.3|5566.9|5562.5|5564.6|5560.2|0
1586984400000|2020-04-15 21:00:00|5566.6|5562.2|5565.8|5561.4|5567.2|5562.8|5565.4|5561|0
1586984700000|2020-04-15 21:05:00|5565.9|5561.5|5566.4|5562|5566.7|5562.3|5565.4|5561|0
1586985000000|2020-04-15 21:10:00|5566.5|5562.1|5565.8|5561.4|5566.5|5562.1|5565.7|5561.3|0
1586985300000|2020-04-15 21:15:00|5565.7|5561.3|5566.2|5561.8|5566.7|5562.3|5565.7|5561.3|0
1586985600000|2020-04-15 21:20:00|5566.9|5562.5|5566.3|5561.9|5567.1|5562.7|5566.3|5561.9|0
1586985900000|2020-04-15 21:25:00|5566.1|5561.7|5566.5|5562.1|5566.5|5562.1|5566.1|5561.7|0
1586986200000|2020-04-15 21:30:00|5566.4|5562|5566.4|5562|5566.6|5562.2|5566.2|5561.8|0
1586986500000|2020-04-15 21:35:00|5566.3|5561.9|5566.3|5561.9|5566.9|5562.5|5565.9|5561.5|0
1586986800000|2020-04-15 21:40:00|5566.2|5561.8|5565.9|5561.5|5566.4|5562|5565.9|5561.5|0
1586987100000|2020-04-15 21:45:00|5566|5561.6|5566.6|5562.2|5566.6|5562.2|5566|5561.6|0
1586987400000|2020-04-15 21:50:00|5566.5|5562.1|5566.5|5562.1|5566.8|5562.4|5566.4|5562|0
1586987700000|2020-04-15 21:55:00|5566.7|5562.3|5566.3|5561.9|5566.7|5562.3|5566.1|5561.7|0
1586988000000|2020-04-15 22:00:00|5567.5|5563.1|5571.2|5566.8|5574.3|5569.9|5567.1|5562.7|0
1586988300000|2020-04-15 22:05:00|5571.9|5567.5|5565.1|5560.7|5572.5|5568.1|5564.2|5559.8|0
1586988600000|2020-04-15 22:10:00|5565.3|5560.9|5551.3|5546.9|5565.3|5560.9|5549.8|5545.4|0
1586988900000|2020-04-15 22:15:00|5552|5547.6|5550.2|5545.8|5554.8|5550.4|5546.9|5542.5|0
1586989200000|2020-04-15 22:20:00|5550|5545.6|5553.8|5549.4|5555|5550.6|5547.6|5543.2|0
1586989500000|2020-04-15 22:25:00|5553.3|5548.9|5554.1|5549.7|5556.3|5551.9|5549.9|5545.5|0
1586989800000|2020-04-15 22:30:00|5554.3|5549.9|5551.5|5547.1|5557.6|5553.2|5551.5|5547.1|0
1586990100000|2020-04-15 22:35:00|5551.3|5546.9|5542.4|5538|5554.1|5549.7|5539.7|5535.3|0
1586990400000|2020-04-15 22:40:00|5542|5537.6|5540|5535.6|5544.2|5539.8|5539.2|5534.8|0
1586990700000|2020-04-15 22:45:00|5539.9|5535.5|5544.5|5540.1|5544.9|5540.5|5538.5|5534.1|0
1586991000000|2020-04-15 22:50:00|5544.3|5539.9|5541.1|5536.7|5544.5|5540.1|5539.4|5535|0
1586991300000|2020-04-15 22:55:00|5540.7|5536.3|5542.3|5537.9|5542.4|5538|5540.2|5535.8|0
1586991600000|2020-04-15 23:00:00|5542.1|5537.7|5535.6|5531.2|5542.5|5538.1|5532.3|5527.9|0
1586991900000|2020-04-15 23:05:00|5535.1|5530.7|5537.2|5532.8|5537.3|5532.9|5534.6|5530.2|0
1586992200000|2020-04-15 23:10:00|5536.8|5532.4|5535.1|5530.7|5536.8|5532.4|5534.6|5530.2|0
1586992500000|2020-04-15 23:15:00|5535.5|5531.1|5539.2|5534.8|5539.2|5534.8|5535.3|5530.9|0
1586992800000|2020-04-15 23:20:00|5539.4|5535|5538.5|5534.1|5540.9|5536.5|5538|5533.6|0
1586993100000|2020-04-15 23:25:00|5539|5534.6|5539.5|5535.1|5540.2|5535.8|5537|5532.6|0
1586993400000|2020-04-15 23:30:00|5540.2|5535.8|5539.9|5535.5|5543.3|5538.9|5539.5|5535.1|0
1586993700000|2020-04-15 23:35:00|5540|5535.6|5539.9|5535.5|5541.1|5536.7|5537.6|5533.2|0
1586994000000|2020-04-15 23:40:00|5540.3|5535.9|5541.7|5537.3|5543.3|5538.9|5540.3|5535.9|0
1586994300000|2020-04-15 23:45:00|5542.2|5537.8|5542.6|5538.2|5543.9|5539.5|5539.2|5534.8|0
1586994600000|2020-04-15 23:50:00|5542.2|5537.8|5537|5532.6|5542.6|5538.2|5535.3|5530.9|0
1586994900000|2020-04-15 23:55:00|5537.5|5533.1|5546.7|5542.3|5546.9|5542.5|5537|5532.6|0
1586995200000|2020-04-16 00:00:00|5546.5|5542.1|5558.1|5554.7|5561.9|5558.5|5545.8|5541.4|109
1586995500000|2020-04-16 00:05:00|5558.4|5555|5573.4|5570|5575.1|5571.7|5558.1|5554.7|19
1586995800000|2020-04-16 00:10:00|5571.1|5567.7|5565.6|5562.2|5572.9|5569.5|5565.4|5562|17
1586996100000|2020-04-16 00:15:00|5565.9|5562.5|5556.9|5553.5|5566.1|5562.7|5556.6|5553.2|17
1586996400000|2020-04-16 00:20:00|5557.1|5553.7|5553.6|5550.2|5557.4|5554|5552.1|5548.7|9
1586996700000|2020-04-16 00:25:00|5553.4|5550|5552.9|5549.5|5553.4|5550|5550.4|5547|1
1586997000000|2020-04-16 00:30:00|5552.6|5549.2|5549.4|5546|5552.6|5549.2|5545.9|5542.5|15
1586997300000|2020-04-16 00:35:00|5549.1|5545.7|5544.6|5541.2|5549.1|5545.7|5539.6|5536.2|39
1586997600000|2020-04-16 00:40:00|5544.4|5541|5548.4|5545|5550.4|5547|5543.1|5539.7|17
1586997900000|2020-04-16 00:45:00|5548.1|5544.7|5548.6|5545.2|5548.9|5545.5|5545.6|5542.2|7
1586998200000|2020-04-16 00:50:00|5551.1|5547.7|5550.6|5547.2|5554.4|5551|5550.6|5547.2|17
1586998500000|2020-04-16 00:55:00|5550.4|5547|5554.1|5550.7|5554.1|5550.7|5549.9|5546.5|0
1586998800000|2020-04-16 01:00:00|5556.1|5552.7|5559.1|5555.7|5559.1|5555.7|5556.1|5552.7|1
1586999100000|2020-04-16 01:05:00|5558.9|5555.5|5562.6|5559.2|5562.6|5559.2|5554.4|5551|6
1586999400000|2020-04-16 01:10:00|5562.4|5559|5560.4|5557|5562.6|5559.2|5560.1|5556.7|2
1586999700000|2020-04-16 01:15:00|5560.9|5557.5|5565.9|5562.5|5566.6|5563.2|5560.9|5557.5|9
1587000000000|2020-04-16 01:20:00|5566.1|5562.7|5560.6|5557.2|5566.1|5562.7|5560.6|5557.2|8
1587000300000|2020-04-16 01:25:00|5561.1|5557.7|5564.9|5561.5|5564.9|5561.5|5561.1|5557.7|4
1587000600000|2020-04-16 01:30:00|5565.1|5561.7|5573.1|5569.7|5575.6|5572.2|5564.9|5561.5|55
1587000900000|2020-04-16 01:35:00|5573.4|5570|5577.6|5574.2|5579.9|5576.5|5572.1|5568.7|19
1587001200000|2020-04-16 01:40:00|5577.9|5574.5|5571.4|5568|5578.4|5575|5570.9|5567.5|12
1587001500000|2020-04-16 01:45:00|5571.1|5567.7|5567.6|5564.2|5573.4|5570|5564.9|5561.5|9
1587001800000|2020-04-16 01:50:00|5567.4|5564|5569.1|5565.7|5572.4|5569|5566.9|5563.5|14
1587002100000|2020-04-16 01:55:00|5569.4|5566|5568.4|5565|5571.1|5567.7|5566.6|5563.2|13
1587002400000|2020-04-16 02:00:00|5568.1|5564.7|5568.6|5565.2|5571.9|5568.5|5561.6|5558.2|69
1587002700000|2020-04-16 02:05:00|5568.9|5565.5|5573.1|5569.7|5573.4|5570|5568.9|5565.5|6
1587003000000|2020-04-16 02:10:00|5572.9|5569.5|5580.4|5577|5580.6|5577.2|5572.9|5569.5|37
1587003300000|2020-04-16 02:15:00|5580.9|5577.5|5583.6|5580.2|5585.9|5582.5|5580.9|5577.5|18
1587003600000|2020-04-16 02:20:00|5583.4|5580|5589.9|5586.5|5591.6|5588.2|5583.1|5579.7|21
1587003900000|2020-04-16 02:25:00|5589.6|5586.2|5582.4|5579|5590.1|5586.7|5578.1|5574.7|9
1587004200000|2020-04-16 02:30:00|5582.1|5578.7|5578.1|5574.7|5582.1|5578.7|5575.4|5572|10
1587004500000|2020-04-16 02:35:00|5577.9|5574.5|5579.9|5576.5|5581.6|5578.2|5577.1|5573.7|2
1587004800000|2020-04-16 02:40:00|5580.1|5576.7|5585.6|5582.2|5589.1|5585.7|5580.1|5576.7|10
1587005100000|2020-04-16 02:45:00|5585.9|5582.5|5581.9|5578.5|5587.1|5583.7|5576.4|5573|9
1587005400000|2020-04-16 02:50:00|5581.6|5578.2|5576.9|5573.5|5581.6|5578.2|5576.9|5573.5|4
1587005700000|2020-04-16 02:55:00|5576.6|5573.2|5574.1|5570.7|5578.1|5574.7|5573.1|5569.7|2
1587006000000|2020-04-16 03:00:00|5571.6|5568.2|5569.9|5566.5|5571.6|5568.2|5566.6|5563.2|17
1587006300000|2020-04-16 03:05:00|5569.6|5566.2|5565.4|5562|5570.1|5566.7|5564.9|5561.5|4
1587006600000|2020-04-16 03:10:00|5565.6|5562.2|5568.4|5565|5570.9|5567.5|5565.4|5562|5
1587006900000|2020-04-16 03:15:00|5568.1|5564.7|5568.6|5565.2|5569.1|5565.7|5564.6|5561.2|1
1587007200000|2020-04-16 03:20:00|5568.9|5565.5|5571.1|5567.7|5571.1|5567.7|5568.9|5565.5|6
1587007500000|2020-04-16 03:25:00|5569.6|5566.2|5575.9|5572.5|5576.4|5573|5568.4|5565|13
1587007800000|2020-04-16 03:30:00|5576.1|5572.7|5577.1|5573.7|5577.1|5573.7|5572.4|5569|8
1587008100000|2020-04-16 03:35:00|5576.9|5573.5|5577.9|5574.5|5578.1|5574.7|5574.4|5571|10
1587008400000|2020-04-16 03:40:00|5578.1|5574.7|5582.1|5578.7|5582.6|5579.2|5577.6|5574.2|9
1587008700000|2020-04-16 03:45:00|5582.4|5579|5584.6|5581.2|5587.6|5584.2|5582.4|5579|36
1587009000000|2020-04-16 03:50:00|5584.9|5581.5|5584.6|5581.2|5587.9|5584.5|5584.1|5580.7|27
1587009300000|2020-04-16 03:55:00|5584.4|5581|5583.4|5580|5584.4|5581|5577.9|5574.5|25
1587009600000|2020-04-16 04:00:00|5583.1|5579.7|5585.4|5582|5587.4|5584|5583.1|5579.7|5
1587009900000|2020-04-16 04:05:00|5585.6|5582.2|5583.1|5579.7|5585.9|5582.5|5583.1|5579.7|0
1587010200000|2020-04-16 04:10:00|5581.4|5578|5584.4|5581|5587.9|5584.5|5581.4|5578|3
1587010500000|2020-04-16 04:15:00|5584.9|5581.5|5579.6|5576.2|5584.9|5581.5|5577.6|5574.2|6
1587010800000|2020-04-16 04:20:00|5579.4|5576|5579.9|5576.5|5580.6|5577.2|5579.4|5576|0
1587011100000|2020-04-16 04:25:00|5580.1|5576.7|5580.9|5577.5|5583.6|5580.2|5580.1|5576.7|7
1587011400000|2020-04-16 04:30:00|5580.6|5577.2|5581.9|5578.5|5583.6|5580.2|5580.6|5577.2|6
1587011700000|2020-04-16 04:35:00|5581.6|5578.2|5583.4|5580|5583.9|5580.5|5580.9|5577.5|3
1587012000000|2020-04-16 04:40:00|5582.9|5579.5|5581.6|5578.2|5583.4|5580|5580.6|5577.2|9
1587012300000|2020-04-16 04:45:00|5581.9|5578.5|5582.9|5579.5|5583.6|5580.2|5581.4|5578|3
1587012600000|2020-04-16 04:50:00|5586.4|5583|5590.1|5586.7|5590.1|5586.7|5585.9|5582.5|3
1587012900000|2020-04-16 04:55:00|5590.9|5587.5|5584.9|5581.5|5591.4|5588|5583.1|5579.7|9
1587013200000|2020-04-16 05:00:00|5584.6|5581.2|5574.4|5571|5585.6|5582.2|5572.6|5569.2|38
1587013500000|2020-04-16 05:05:00|5574.6|5571.2|5577.9|5574.5|5579.4|5576|5574.6|5571.2|15
1587013800000|2020-04-16 05:10:00|5577.1|5573.7|5579.9|5576.5|5583.9|5580.5|5577.1|5573.7|2
1587014100000|2020-04-16 05:15:00|5579.6|5576.2|5583.6|5580.2|5585.9|5582.5|5579.6|5576.2|2
1587014400000|2020-04-16 05:20:00|5584.1|5580.7|5591.1|5587.7|5594.9|5591.5|5580.6|5577.2|14
1587014700000|2020-04-16 05:25:00|5590.9|5587.5|5595.6|5592.2|5596.4|5593|5590.6|5587.2|6
1587015000000|2020-04-16 05:30:00|5595.4|5592|5597.4|5594|5597.4|5594|5592.9|5589.5|26
1587015300000|2020-04-16 05:35:00|5597.1|5593.7|5595.6|5592.2|5598.1|5594.7|5592.9|5589.5|20
1587015600000|2020-04-16 05:40:00|5595.4|5592|5601.6|5598.2|5604.6|5601.2|5593.6|5590.2|33
1587015900000|2020-04-16 05:45:00|5601.4|5598|5601.6|5598.2|5608.4|5605|5600.9|5597.5|25
1587016200000|2020-04-16 05:50:00|5601.1|5597.7|5609.4|5606|5609.9|5606.5|5601.1|5597.7|43
1587016500000|2020-04-16 05:55:00|5609.1|5605.7|5620.9|5617.5|5620.9|5617.5|5607.4|5604|122
1587016800000|2020-04-16 06:00:00|5621.1|5617.7|5598.4|5596|5623.6|5620.7|5594.4|5592|292
1587017100000|2020-04-16 06:05:00|5598.6|5596.2|5609.1|5606.7|5609.4|5607|5592.4|5590|124
1587017400000|2020-04-16 06:10:00|5609.4|5607|5613.1|5610.7|5621.6|5619.2|5606.6|5604.2|83
1587017700000|2020-04-16 06:15:00|5613.4|5611|5613.6|5611.2|5617.4|5615|5610.9|5608.5|31
1587018000000|2020-04-16 06:20:00|5613.9|5611.5|5622.9|5620.5|5622.9|5620.5|5610.1|5607.7|64
1587018300000|2020-04-16 06:25:00|5623.4|5621|5633.9|5631.5|5638.1|5635.7|5620.4|5618|182
1587018600000|2020-04-16 06:30:00|5634.1|5631.7|5635.4|5633|5636.4|5634|5629.6|5627.2|268
1587018900000|2020-04-16 06:35:00|5635.6|5633.2|5638.4|5636|5639.9|5637.5|5632.6|5630.2|177
1587019200000|2020-04-16 06:40:00|5638.6|5636.2|5649.9|5647.5|5655.9|5653.5|5638.6|5636.2|233
1587019500000|2020-04-16 06:45:00|5650.1|5647.7|5643.4|5641|5654.1|5651.7|5642.4|5640|63
1587019800000|2020-04-16 06:50:00|5643.6|5641.2|5649.6|5647.2|5650.4|5648|5640.1|5637.7|76
1587020100000|2020-04-16 06:55:00|5649.9|5647.5|5643.4|5641|5650.6|5648.2|5635.1|5632.7|167
1587020400000|2020-04-16 07:00:00|5642.4|5641.2|5647.1|5645.7|5659.9|5658.5|5641.6|5640.2|2344
1587020700000|2020-04-16 07:05:00|5647.4|5646|5635.4|5634|5658.1|5656.7|5634.1|5632.7|1194
1587021000000|2020-04-16 07:10:00|5635.1|5633.7|5617.9|5616.5|5637.1|5635.7|5616.6|5615.2|832
1587021300000|2020-04-16 07:15:00|5618.1|5616.7|5613.6|5612.2|5622.6|5621.2|5604.9|5603.5|630
1587021600000|2020-04-16 07:20:00|5614.1|5612.7|5628.9|5627.5|5628.9|5627.5|5612.1|5610.7|481
1587021900000|2020-04-16 07:25:00|5629.2|5627.8|5637.9|5636.5|5637.9|5636.5|5619.2|5617.8|492
1587022200000|2020-04-16 07:30:00|5637.7|5636.3|5644.4|5643|5653.4|5652|5637.4|5636|703
1587022500000|2020-04-16 07:35:00|5644.7|5643.3|5648.4|5647|5652.4|5651|5640.4|5639|594
1587022800000|2020-04-16 07:40:00|5648.2|5646.8|5636.2|5634.8|5650.9|5649.5|5635.9|5634.5|547
1587023100000|2020-04-16 07:45:00|5635.9|5634.5|5624.4|5623|5640.4|5639|5624.2|5622.8|603
1587023400000|2020-04-16 07:50:00|5624.7|5623.3|5621.9|5620.5|5631.4|5630|5619.2|5617.8|760
1587023700000|2020-04-16 07:55:00|5621.7|5620.3|5619.9|5618.5|5624.4|5623|5616.9|5615.5|595
1587024000000|2020-04-16 08:00:00|5619.4|5618|5617.7|5616.3|5624.4|5623|5612.9|5611.5|613
1587024300000|2020-04-16 08:05:00|5617.4|5616|5616.9|5615.5|5623.7|5622.3|5616.9|5615.5|557
1587024600000|2020-04-16 08:10:00|5617.2|5615.8|5616.4|5615|5622.4|5621|5615.4|5614|490
1587024900000|2020-04-16 08:15:00|5616.2|5614.8|5609.7|5608.3|5620.4|5619|5607.9|5606.5|517
1587025200000|2020-04-16 08:20:00|5609.4|5608|5606.9|5605.5|5613.4|5612|5605.9|5604.5|405
1587025500000|2020-04-16 08:25:00|5607.2|5605.8|5598.4|5597|5607.7|5606.3|5598.2|5596.8|461
1587025800000|2020-04-16 08:30:00|5598.9|5597.5|5611.9|5610.5|5611.9|5610.5|5598.7|5597.3|566
1587026100000|2020-04-16 08:35:00|5612.2|5610.8|5601.9|5600.5|5616.9|5615.5|5601.4|5600|561
1587026400000|2020-04-16 08:40:00|5601.7|5600.3|5599.7|5598.3|5603.4|5602|5594.7|5593.3|655
1587026700000|2020-04-16 08:45:00|5599.9|5598.5|5598.4|5597|5601.9|5600.5|5594.9|5593.5|299
1587027000000|2020-04-16 08:50:00|5598.7|5597.3|5595.4|5594|5603.4|5602|5594.7|5593.3|648
1587027300000|2020-04-16 08:55:00|5595.7|5594.3|5596.9|5595.5|5603.4|5602|5594.9|5593.5|342
1587027600000|2020-04-16 09:00:00|5597.2|5595.8|5587.4|5586|5597.9|5596.5|5586.7|5585.3|637
1587027900000|2020-04-16 09:05:00|5587.2|5585.8|5595.4|5594|5600.2|5598.8|5585.9|5584.5|389
1587028200000|2020-04-16 09:10:00|5595.7|5594.3|5594.7|5593.3|5598.4|5597|5591.4|5590|287
1587028500000|2020-04-16 09:15:00|5594.9|5593.5|5600.9|5599.5|5601.4|5600|5592.2|5590.8|460
1587028800000|2020-04-16 09:20:00|5600.7|5599.3|5590.7|5589.3|5602.9|5601.5|5590.2|5588.8|946
1587029100000|2020-04-16 09:25:00|5590.4|5589|5578.9|5577.5|5594.9|5593.5|5578.7|5577.3|526
1587029400000|2020-04-16 09:30:00|5579.2|5577.8|5585.7|5584.3|5588.2|5586.8|5578.4|5577|364
1587029700000|2020-04-16 09:35:00|5585.4|5584|5584.7|5583.3|5589.4|5588|5578.9|5577.5|282
1587030000000|2020-04-16 09:40:00|5584.9|5583.5|5594.2|5592.8|5594.4|5593|5583.9|5582.5|218
1587030300000|2020-04-16 09:45:00|5593.7|5592.3|5597.2|5595.8|5598.4|5597|5588.9|5587.5|349
1587030600000|2020-04-16 09:50:00|5596.9|5595.5|5589.4|5588|5597.4|5596|5588.9|5587.5|401
1587030900000|2020-04-16 09:55:00|5589.7|5588.3|5594.2|5592.8|5594.4|5593|5587.4|5586|219
1587031200000|2020-04-16 10:00:00|5594.4|5593|5583.7|5582.3|5596.2|5594.8|5583.2|5581.8|466
1587031500000|2020-04-16 10:05:00|5583.4|5582|5589.4|5588|5589.7|5588.3|5580.7|5579.3|312
1587031800000|2020-04-16 10:10:00|5589.7|5588.3|5601.9|5600.5|5602.7|5601.3|5587.9|5586.5|402
1587032100000|2020-04-16 10:15:00|5602.2|5600.8|5604.9|5603.5|5606.2|5604.8|5597.9|5596.5|242
1587032400000|2020-04-16 10:20:00|5605.2|5603.8|5607.2|5605.8|5608.7|5607.3|5603.4|5602|350
1587032700000|2020-04-16 10:25:00|5607.7|5606.3|5619.4|5618|5619.7|5618.3|5606.9|5605.5|287
1587033000000|2020-04-16 10:30:00|5619.7|5618.3|5614.2|5612.8|5620.4|5619|5612.9|5611.5|286
1587033300000|2020-04-16 10:35:00|5614.4|5613|5611.4|5610|5620.2|5618.8|5609.2|5607.8|369
1587033600000|2020-04-16 10:40:00|5610.9|5609.5|5620.4|5619|5622.9|5621.5|5609.9|5608.5|270
1587033900000|2020-04-16 10:45:00|5620.7|5619.3|5618.4|5617|5622.9|5621.5|5614.9|5613.5|406
1587034200000|2020-04-16 10:50:00|5618.2|5616.8|5621.4|5620|5623.2|5621.8|5615.9|5614.5|357
1587034500000|2020-04-16 10:55:00|5621.7|5620.3|5625.7|5624.3|5625.9|5624.5|5616.4|5615|408
1587034800000|2020-04-16 11:00:00|5626.2|5624.8|5612.9|5611.5|5626.2|5624.8|5611.9|5610.5|608
1587035100000|2020-04-16 11:05:00|5612.4|5611|5616.4|5615|5619.2|5617.8|5612.2|5610.8|582
1587035400000|2020-04-16 11:10:00|5616.2|5614.8|5622.2|5620.8|5622.9|5621.5|5613.4|5612|184
1587035700000|2020-04-16 11:15:00|5621.9|5620.5|5621.4|5620|5623.4|5622|5616.9|5615.5|248
1587036000000|2020-04-16 11:20:00|5621.2|5619.8|5625.7|5624.3|5625.7|5624.3|5620.9|5619.5|276
1587036300000|2020-04-16 11:25:00|5625.9|5624.5|5626.9|5625.5|5627.4|5626|5623.2|5621.8|248
1587036600000|2020-04-16 11:30:00|5627.2|5625.8|5611.4|5610|5629.4|5628|5610.7|5609.3|433
1587036900000|2020-04-16 11:35:00|5610.9|5609.5|5609.9|5608.5|5613.9|5612.5|5609.2|5607.8|259
1587037200000|2020-04-16 11:40:00|5611.2|5609.8|5609.5|5608.1|5613.7|5612.3|5608|5606.6|182
1587037500000|2020-04-16 11:45:00|5609.7|5608.3|5613.2|5611.8|5615.2|5613.8|5609|5607.6|237
1587037800000|2020-04-16 11:50:00|5613|5611.6|5617.2|5615.8|5619|5617.6|5610.5|5609.1|405
1587038100000|2020-04-16 11:55:00|5617|5615.6|5615.7|5614.3|5620|5618.6|5613|5611.6|377
1587038400000|2020-04-16 12:00:00|5615.5|5614.1|5618.2|5616.8|5622|5620.6|5615.5|5614.1|266
1587038700000|2020-04-16 12:05:00|5618|5616.6|5616|5614.6|5619.2|5617.8|5611.5|5610.1|387
1587039000000|2020-04-16 12:10:00|5615.7|5614.3|5614|5612.6|5618.2|5616.8|5614|5612.6|232
1587039300000|2020-04-16 12:15:00|5614.2|5612.8|5604.7|5603.3|5615.7|5614.3|5604.7|5603.3|533
1587039600000|2020-04-16 12:20:00|5605|5603.6|5613.5|5612.1|5616.2|5614.8|5605|5603.6|355
1587039900000|2020-04-16 12:25:00|5613.2|5611.8|5617.2|5615.8|5617.7|5616.3|5608.7|5607.3|239
1587040200000|2020-04-16 12:30:00|5617.5|5616.1|5628.5|5627.1|5639.2|5637.8|5615|5613.6|912
1587040500000|2020-04-16 12:35:00|5628.7|5627.3|5624.7|5623.3|5632.5|5631.1|5623.7|5622.3|765
1587040800000|2020-04-16 12:40:00|5624.5|5623.1|5626.5|5625.1|5630|5628.6|5621.5|5620.1|504
1587041100000|2020-04-16 12:45:00|5626.7|5625.3|5626.2|5624.8|5630.2|5628.8|5624.2|5622.8|398
1587041400000|2020-04-16 12:50:00|5626.5|5625.1|5631.7|5630.3|5632.5|5631.1|5623.7|5622.3|280
1587041700000|2020-04-16 12:55:00|5632|5630.6|5631.5|5630.1|5635.2|5633.8|5628.7|5627.3|469
1587042000000|2020-04-16 13:00:00|5631.7|5630.3|5632.2|5630.8|5635|5633.6|5625.7|5624.3|530
1587042300000|2020-04-16 13:05:00|5632|5630.6|5631|5629.6|5633.7|5632.3|5627.2|5625.8|397
1587042600000|2020-04-16 13:10:00|5631.2|5629.8|5632.7|5631.3|5634.5|5633.1|5629.5|5628.1|501
1587042900000|2020-04-16 13:15:00|5633|5631.6|5626.2|5624.8|5636|5634.6|5624.7|5623.3|409
1587043200000|2020-04-16 13:20:00|5626.5|5625.1|5630.7|5629.3|5632.2|5630.8|5625.2|5623.8|313
1587043500000|2020-04-16 13:25:00|5630.5|5629.1|5636.2|5634.8|5636.5|5635.1|5629.2|5627.8|412
1587043800000|2020-04-16 13:30:00|5636.5|5635.1|5624.2|5622.8|5642.5|5641.1|5623.7|5622.3|1295
1587044100000|2020-04-16 13:35:00|5624.5|5623.1|5607|5605.6|5625.5|5624.1|5605.2|5603.8|1134
1587044400000|2020-04-16 13:40:00|5606.7|5605.3|5621.5|5620.1|5622.5|5621.1|5606.7|5605.3|768
1587044700000|2020-04-16 13:45:00|5621.2|5619.8|5611.2|5609.8|5625.7|5624.3|5608|5606.6|721
1587045000000|2020-04-16 13:50:00|5610.7|5609.3|5607.5|5606.1|5612.2|5610.8|5603.7|5602.3|1144
1587045300000|2020-04-16 13:55:00|5607.7|5606.3|5599|5597.6|5612.5|5611.1|5595|5593.6|1021
1587045600000|2020-04-16 14:00:00|5599.5|5598.1|5594|5592.6|5608.5|5607.1|5593.2|5591.8|1444
1587045900000|2020-04-16 14:05:00|5594.2|5592.8|5597|5595.6|5600.2|5598.8|5590.7|5589.3|1131
1587046200000|2020-04-16 14:10:00|5596.8|5595.4|5593.8|5592.4|5597.8|5596.4|5583.3|5581.9|880
1587046500000|2020-04-16 14:15:00|5593.5|5592.1|5613|5611.6|5618|5616.6|5593.5|5592.1|1459
1587046800000|2020-04-16 14:20:00|5613.3|5611.9|5620|5618.6|5621|5619.6|5600.8|5599.4|1223
1587047100000|2020-04-16 14:25:00|5620.3|5618.9|5618.3|5616.9|5622.3|5620.9|5612.3|5610.9|864
1587047400000|2020-04-16 14:30:00|5619|5617.6|5610.8|5609.4|5623.8|5622.4|5609.3|5607.9|976
1587047700000|2020-04-16 14:35:00|5611.3|5609.9|5607.8|5606.4|5618.8|5617.4|5606.3|5604.9|819
1587048000000|2020-04-16 14:40:00|5607.5|5606.1|5628|5626.6|5631|5629.6|5603.8|5602.4|844
1587048300000|2020-04-16 14:45:00|5627.8|5626.4|5631|5629.6|5634.5|5633.1|5622.8|5621.4|931
1587048600000|2020-04-16 14:50:00|5630.8|5629.4|5628.3|5626.9|5631.8|5630.4|5620.8|5619.4|887
1587048900000|2020-04-16 14:55:00|5627.5|5626.1|5630|5628.6|5635.8|5634.4|5624.8|5623.4|1446
1587049200000|2020-04-16 15:00:00|5632.5|5631.1|5636|5634.6|5637.8|5636.4|5624.8|5623.4|1091
1587049500000|2020-04-16 15:05:00|5636.3|5634.9|5646|5644.6|5652.8|5651.4|5633.8|5632.4|1352
1587049800000|2020-04-16 15:10:00|5646.3|5644.9|5639.8|5638.4|5649|5647.6|5639.8|5638.4|938
1587050100000|2020-04-16 15:15:00|5640|5638.6|5642.3|5640.9|5647|5645.6|5637.3|5635.9|1012
1587050400000|2020-04-16 15:20:00|5641.8|5640.4|5641|5639.6|5643.5|5642.1|5636.3|5634.9|1252
1587050700000|2020-04-16 15:25:00|5641.3|5639.9|5647.5|5645.1|5654.3|5652.9|5636.5|5635.1|4730
1587051000000|2020-04-16 15:30:00|5646.8|5644.4|5633|5630.6|5647.3|5644.9|5625.8|5623.4|8388
1587051300000|2020-04-16 15:35:00|5632.8|5630.4|5645.8|5643.4|5648.3|5645.9|5627|5624.6|4491
1587051600000|2020-04-16 15:40:00|5646.3|5643.9|5644.3|5641.9|5651.8|5649.4|5644|5641.6|775
1587051900000|2020-04-16 15:45:00|5645|5642.6|5651.5|5649.1|5654.3|5651.9|5644|5641.6|986
1587052200000|2020-04-16 15:50:00|5651.8|5649.4|5664.5|5662.1|5664.5|5662.1|5645|5642.6|943
1587052500000|2020-04-16 15:55:00|5664.3|5661.9|5661.5|5659.1|5664.8|5662.4|5660.3|5657.9|645
1587052800000|2020-04-16 16:00:00|5661.3|5658.9|5657.3|5654.9|5667.3|5664.9|5653|5650.6|855
1587053100000|2020-04-16 16:05:00|5657.5|5655.1|5650.3|5647.9|5657.8|5655.4|5647.8|5645.4|770
1587053400000|2020-04-16 16:10:00|5650.5|5648.1|5644|5641.6|5652.5|5650.1|5642.8|5640.4|607
1587053700000|2020-04-16 16:15:00|5643.8|5641.4|5630|5627.6|5643.8|5641.4|5627.8|5625.4|666
1587054000000|2020-04-16 16:20:00|5629.8|5627.4|5625|5622.6|5630|5627.6|5623.8|5621.4|726
1587054300000|2020-04-16 16:25:00|5624.8|5622.4|5634.5|5632.1|5636.5|5634.1|5624.8|5622.4|520
1587054600000|2020-04-16 16:30:00|5634.3|5631.9|5610.5|5608.1|5634.5|5632.1|5608.5|5606.1|621
1587054900000|2020-04-16 16:35:00|5610.8|5608.4|5615.5|5613.1|5618.3|5615.9|5610.3|5607.9|383
1587055200000|2020-04-16 16:40:00|5615.3|5612.9|5616.5|5614.1|5618.5|5616.1|5610.5|5608.1|254
1587055500000|2020-04-16 16:45:00|5616.8|5614.4|5622|5619.6|5623.3|5620.9|5613.8|5611.4|121
1587055800000|2020-04-16 16:50:00|5622.5|5620.1|5615.8|5613.4|5622.5|5620.1|5613.8|5611.4|383
1587056100000|2020-04-16 16:55:00|5615.5|5613.1|5619.5|5617.1|5621.5|5619.1|5609.5|5607.1|273
1587056400000|2020-04-16 17:00:00|5619.3|5616.9|5616.5|5614.1|5624.3|5621.9|5616.3|5613.9|170
1587056700000|2020-04-16 17:05:00|5616.8|5614.4|5619|5616.6|5624.5|5622.1|5616.5|5614.1|195
1587057000000|2020-04-16 17:10:00|5619.3|5616.9|5627|5624.6|5627|5624.6|5617.5|5615.1|229
1587057300000|2020-04-16 17:15:00|5627.3|5624.9|5627|5624.6|5630.3|5627.9|5620|5617.6|148
1587057600000|2020-04-16 17:20:00|5626.8|5624.4|5623.8|5621.4|5628.5|5626.1|5620.8|5618.4|139
1587057900000|2020-04-16 17:25:00|5624|5621.6|5629.5|5627.1|5630.8|5628.4|5622|5619.6|118
1587058200000|2020-04-16 17:30:00|5629.3|5626.9|5627.8|5625.4|5634|5631.6|5627.5|5625.1|165
1587058500000|2020-04-16 17:35:00|5628|5625.6|5628|5625.6|5632.5|5630.1|5627.3|5624.9|123
1587058800000|2020-04-16 17:40:00|5628.3|5625.9|5631.5|5629.1|5633|5630.6|5626|5623.6|117
1587059100000|2020-04-16 17:45:00|5631.3|5628.9|5626.3|5623.9|5633|5630.6|5626|5623.6|139
1587059400000|2020-04-16 17:50:00|5626.5|5624.1|5621.5|5619.1|5629.3|5626.9|5619.5|5617.1|83
1587059700000|2020-04-16 17:55:00|5621.8|5619.4|5622.3|5619.9|5623.5|5621.1|5618.5|5616.1|62
1587060000000|2020-04-16 18:00:00|5622.8|5620.4|5617.8|5615.4|5622.8|5620.4|5611.5|5609.1|165
1587060300000|2020-04-16 18:05:00|5618|5615.6|5625.8|5623.4|5627|5624.6|5613.3|5610.9|135
1587060600000|2020-04-16 18:10:00|5626|5623.6|5627.3|5624.9|5628.3|5625.9|5622|5619.6|104
1587060900000|2020-04-16 18:15:00|5627.5|5625.1|5626.8|5624.4|5631.5|5629.1|5625.3|5622.9|137
1587061200000|2020-04-16 18:20:00|5626.5|5624.1|5622|5619.6|5627.5|5625.1|5621|5618.6|99
1587061500000|2020-04-16 18:25:00|5622.3|5619.9|5625.5|5623.1|5627.5|5625.1|5620|5617.6|115
1587061800000|2020-04-16 18:30:00|5625.8|5623.4|5629.3|5626.9|5631.8|5629.4|5624|5621.6|54
1587062100000|2020-04-16 18:35:00|5629|5626.6|5631.3|5628.9|5635.5|5633.1|5627|5624.6|170
1587062400000|2020-04-16 18:40:00|5630.8|5628.4|5630|5627.6|5633|5630.6|5625.5|5623.1|122
1587062700000|2020-04-16 18:45:00|5630.3|5627.9|5625.5|5623.1|5632|5629.6|5623|5620.6|50
1587063000000|2020-04-16 18:50:00|5625.3|5622.9|5626.5|5624.1|5627|5624.6|5619.3|5616.9|86
1587063300000|2020-04-16 18:55:00|5626.3|5623.9|5624.8|5622.4|5628.5|5626.1|5623|5620.6|104
1587063600000|2020-04-16 19:00:00|5624.5|5622.1|5616.3|5613.9|5627.8|5625.4|5616|5613.6|127
1587063900000|2020-04-16 19:05:00|5616|5613.6|5613|5610.6|5619.5|5617.1|5611.3|5608.9|130
1587064200000|2020-04-16 19:10:00|5612.8|5610.4|5614|5611.6|5615.3|5612.9|5609.8|5607.4|239
1587064500000|2020-04-16 19:15:00|5613.8|5611.4|5613|5610.6|5618.5|5616.1|5609|5606.6|225
1587064800000|2020-04-16 19:20:00|5612.8|5610.4|5620.8|5618.4|5620.8|5618.4|5611.5|5609.1|161
1587065100000|2020-04-16 19:25:00|5621|5618.6|5627.8|5625.4|5627.8|5625.4|5615.5|5613.1|111
1587065400000|2020-04-16 19:30:00|5628|5625.6|5642|5639.6|5643|5640.6|5628|5625.6|353
1587065700000|2020-04-16 19:35:00|5642.3|5639.9|5640.5|5638.1|5644.8|5642.4|5639|5636.6|266
1587066000000|2020-04-16 19:40:00|5641.3|5638.9|5642.8|5640.4|5644.5|5642.1|5638.5|5636.1|338
1587066300000|2020-04-16 19:45:00|5643|5640.6|5645.8|5643.4|5649.3|5646.9|5643|5640.6|745
1587066600000|2020-04-16 19:50:00|5647.5|5645.1|5662|5659.6|5664|5661.6|5647.3|5644.9|1024
1587066900000|2020-04-16 19:55:00|5662.5|5660.1|5652.9|5648.5|5662.5|5660.1|5652.9|5648.5|968
1587067200000|2020-04-16 20:00:00|5652|5647.6|5652.5|5648.1|5655.6|5651.2|5647.2|5642.8|3
1587067500000|2020-04-16 20:05:00|5652.7|5648.3|5651.4|5647|5653.4|5649|5650.4|5646|0
1587067800000|2020-04-16 20:10:00|5651.8|5647.4|5648.6|5644.2|5653.1|5648.7|5648.4|5644|0
1587068100000|2020-04-16 20:15:00|5648.5|5644.1|5648.1|5643.7|5649.4|5645|5647.2|5642.8|0
1587068400000|2020-04-16 20:20:00|5648|5643.6|5648.3|5643.9|5648.9|5644.5|5647.7|5643.3|0
1587068700000|2020-04-16 20:25:00|5648.5|5644.1|5649.5|5645.1|5650.1|5645.7|5648|5643.6|0
1587069000000|2020-04-16 20:30:00|5650.5|5646.1|5661.6|5657.2|5664.3|5659.9|5650.5|5646.1|0
1587069300000|2020-04-16 20:35:00|5662|5657.6|5673.3|5668.9|5676.4|5672|5660.6|5656.2|0
1587069600000|2020-04-16 20:40:00|5672.8|5668.4|5687.5|5683.1|5697.2|5692.8|5671.8|5667.4|0
1587069900000|2020-04-16 20:45:00|5687.1|5682.7|5706.1|5701.7|5708.3|5703.9|5684.8|5680.4|0
1587070200000|2020-04-16 20:50:00|5706.5|5702.1|5708.9|5704.5|5720.3|5715.9|5700.9|5696.5|0
1587070500000|2020-04-16 20:55:00|5708.5|5704.1|5716.5|5712.1|5718.5|5714.1|5705.2|5700.8|0
1587070800000|2020-04-16 21:00:00|5716.8|5712.4|5727.4|5723|5743.6|5739.2|5715.9|5711.5|0
1587071100000|2020-04-16 21:05:00|5727.3|5722.9|5722.8|5718.4|5731.1|5726.7|5717.1|5712.7|0
1587071400000|2020-04-16 21:10:00|5721.9|5717.5|5735.3|5730.9|5741.5|5737.1|5718.2|5713.8|0
1587071700000|2020-04-16 21:15:00|5734.3|5729.9|5745.1|5740.7|5746.4|5742|5728.8|5724.4|0
1587072000000|2020-04-16 21:20:00|5746.9|5742.5|5750.3|5745.9|5751.2|5746.8|5744.4|5740|0
1587072300000|2020-04-16 21:25:00|5750.7|5746.3|5750.9|5746.5|5750.9|5746.5|5745.7|5741.3|0
1587072600000|2020-04-16 21:30:00|5751.5|5747.1|5761.3|5756.9|5764.3|5759.9|5751.5|5747.1|0
1587072900000|2020-04-16 21:35:00|5761.4|5757|5761.8|5757.4|5765.8|5761.4|5755|5750.6|0
1587073200000|2020-04-16 21:40:00|5761.3|5756.9|5772.1|5767.7|5776.2|5771.8|5761.2|5756.8|0
1587073500000|2020-04-16 21:45:00|5772.3|5767.9|5758.2|5753.8|5772.9|5768.5|5752.9|5748.5|0
1587073800000|2020-04-16 21:50:00|5757.3|5752.9|5747.7|5743.3|5765.5|5761.1|5745.6|5741.2|0
1587074100000|2020-04-16 21:55:00|5748.8|5744.4|5739.5|5735.1|5748.8|5744.4|5730.4|5726|0
1587074400000|2020-04-16 22:00:00|5755.7|5751.3|5749.7|5745.3|5757.2|5752.8|5742.9|5738.5|0
1587074700000|2020-04-16 22:05:00|5749.9|5745.5|5733.5|5729.1|5752.9|5748.5|5732.4|5728|0
1587075000000|2020-04-16 22:10:00|5733|5728.6|5737.1|5732.7|5738.7|5734.3|5730.3|5725.9|0
1587075300000|2020-04-16 22:15:00|5736.7|5732.3|5741.2|5736.8|5743.3|5738.9|5733.2|5728.8|0
1587075600000|2020-04-16 22:20:00|5740.8|5736.4|5745.2|5740.8|5749.4|5745|5737.9|5733.5|0
1587075900000|2020-04-16 22:25:00|5744.9|5740.5|5748.6|5744.2|5748.6|5744.2|5737.4|5733|0
1587076200000|2020-04-16 22:30:00|5748.1|5743.7|5740.3|5735.9|5749.5|5745.1|5739.6|5735.2|0
1587076500000|2020-04-16 22:35:00|5740.7|5736.3|5747.7|5743.3|5749.8|5745.4|5739.4|5735|0
1587076800000|2020-04-16 22:40:00|5747.9|5743.5|5750.6|5746.2|5752.1|5747.7|5747.3|5742.9|0
1587077100000|2020-04-16 22:45:00|5750.8|5746.4|5774.7|5770.3|5778.6|5774.2|5750.6|5746.2|0
1587077400000|2020-04-16 22:50:00|5774.8|5770.4|5778.7|5774.3|5782.3|5777.9|5768.6|5764.2|0
1587077700000|2020-04-16 22:55:00|5779.4|5775|5775|5770.6|5780.3|5775.9|5770|5765.6|0
1587078000000|2020-04-16 23:00:00|5775.4|5771|5784.5|5780.1|5786.6|5782.2|5772.7|5768.3|0
1587078300000|2020-04-16 23:05:00|5784.1|5779.7|5781.6|5777.2|5786.6|5782.2|5779.5|5775.1|0
1587078600000|2020-04-16 23:10:00|5781.4|5777|5780.4|5776|5783.6|5779.2|5776.7|5772.3|0
1587078900000|2020-04-16 23:15:00|5779.9|5775.5|5786.4|5782|5787.8|5783.4|5778.6|5774.2|0
1587079200000|2020-04-16 23:20:00|5786.2|5781.8|5786.6|5782.2|5789.3|5784.9|5785|5780.6|0
1587079500000|2020-04-16 23:25:00|5787.1|5782.7|5776.5|5772.1|5788.5|5784.1|5776.1|5771.7|0
1587079800000|2020-04-16 23:30:00|5775.4|5771|5773.3|5768.9|5776.1|5771.7|5769.2|5764.8|0
1587080100000|2020-04-16 23:35:00|5773.5|5769.1|5769.1|5764.7|5778.6|5774.2|5769.1|5764.7|0
1587080400000|2020-04-16 23:40:00|5769.3|5764.9|5764.2|5759.8|5773.6|5769.2|5763.8|5759.4|0
1587080700000|2020-04-16 23:45:00|5763.8|5759.4|5747.9|5743.5|5766.8|5762.4|5742.6|5738.2|0
1587081000000|2020-04-16 23:50:00|5747.7|5743.3|5749.2|5744.8|5750.7|5746.3|5743.4|5739|0
1587081300000|2020-04-16 23:55:00|5749.4|5745|5757.8|5753.4|5761.8|5757.4|5747.7|5743.3|0
1587081600000|2020-04-17 00:00:00|5757.4|5753|5749.8|5746.4|5765.5|5762.1|5739.8|5736.4|623
1587081900000|2020-04-17 00:05:00|5750|5746.6|5753|5749.6|5755.8|5752.4|5747.3|5743.9|49
1587082200000|2020-04-17 00:10:00|5753.3|5749.9|5756|5752.6|5760.3|5756.9|5751.5|5748.1|44
1587082500000|2020-04-17 00:15:00|5755.8|5752.4|5765.3|5761.9|5776|5772.6|5755.5|5752.1|276
1587082800000|2020-04-17 00:20:00|5765.8|5762.4|5765.5|5762.1|5767.5|5764.1|5761.5|5758.1|68
1587083100000|2020-04-17 00:25:00|5765.8|5762.4|5771.5|5768.1|5772|5768.6|5764|5760.6|34
1587083400000|2020-04-17 00:30:00|5771.8|5768.4|5789.8|5786.4|5789.8|5786.4|5771.8|5768.4|100
1587083700000|2020-04-17 00:35:00|5790|5786.6|5798|5794.6|5799.3|5795.9|5784.8|5781.4|61
1587084000000|2020-04-17 00:40:00|5798.3|5794.9|5793.5|5790.1|5799.8|5796.4|5790.8|5787.4|19
1587084300000|2020-04-17 00:45:00|5794|5790.6|5786.5|5783.1|5795|5791.6|5783|5779.6|23
1587084600000|2020-04-17 00:50:00|5786.3|5782.9|5780.8|5777.4|5790.5|5787.1|5780.5|5777.1|7
1587084900000|2020-04-17 00:55:00|5781|5777.6|5782.3|5778.9|5785.5|5782.1|5781|5777.6|0
1587085200000|2020-04-17 01:00:00|5782.5|5779.1|5790.3|5786.9|5792.8|5789.4|5782.5|5779.1|6
1587085500000|2020-04-17 01:05:00|5790.8|5787.4|5793.3|5789.9|5794.8|5791.4|5790.8|5787.4|11
1587085800000|2020-04-17 01:10:00|5793|5789.6|5797|5793.6|5797.8|5794.4|5791.8|5788.4|14
1587086100000|2020-04-17 01:15:00|5797.3|5793.9|5803.5|5800.1|5803.8|5800.4|5796|5792.6|27
1587086400000|2020-04-17 01:20:00|5803.8|5800.4|5802.8|5799.4|5808|5804.6|5802.3|5798.9|28
1587086700000|2020-04-17 01:25:00|5803|5799.6|5809.8|5806.4|5809.8|5806.4|5803|5799.6|15
1587087000000|2020-04-17 01:30:00|5810|5806.6|5810.5|5807.1|5810.8|5807.4|5806.3|5802.9|23
1587087300000|2020-04-17 01:35:00|5810.8|5807.4|5812|5808.6|5813.8|5810.4|5810.8|5807.4|20
1587087600000|2020-04-17 01:40:00|5812.3|5808.9|5808|5804.6|5812.5|5809.1|5807.8|5804.4|6
1587087900000|2020-04-17 01:45:00|5808.5|5805.1|5813.8|5810.4|5814|5810.6|5808|5804.6|19
1587088200000|2020-04-17 01:50:00|5814|5810.6|5800.3|5796.9|5815|5811.6|5795.3|5791.9|309
1587088500000|2020-04-17 01:55:00|5800.5|5797.1|5802.3|5798.9|5802.5|5799.1|5800.5|5797.1|2
1587088800000|2020-04-17 02:00:00|5802.5|5799.1|5796.3|5792.9|5803.8|5800.4|5787.8|5784.4|48
1587089100000|2020-04-17 02:05:00|5796|5792.6|5788.5|5785.1|5796|5792.6|5788|5784.6|12
1587089400000|2020-04-17 02:10:00|5788.8|5785.4|5789.8|5786.4|5795.5|5792.1|5788.8|5785.4|26
1587089700000|2020-04-17 02:15:00|5789.5|5786.1|5793.8|5790.4|5794.8|5791.4|5788.5|5785.1|14
1587090000000|2020-04-17 02:20:00|5794|5790.6|5792|5788.6|5794.8|5791.4|5790.5|5787.1|8
1587090300000|2020-04-17 02:25:00|5791.8|5788.4|5797.8|5794.4|5798.3|5794.9|5791.3|5787.9|2
1587090600000|2020-04-17 02:30:00|5798|5794.6|5799.3|5795.9|5799.3|5795.9|5797.8|5794.4|1
1587090900000|2020-04-17 02:35:00|5799.5|5796.1|5802.5|5799.1|5802.5|5799.1|5799.5|5796.1|0
1587091200000|2020-04-17 02:40:00|5803|5799.6|5802.5|5799.1|5803|5799.6|5802.5|5799.1|3
1587091500000|2020-04-17 02:45:00|5802.3|5798.9|5796.5|5793.1|5802.5|5799.1|5795.3|5791.9|7
1587091800000|2020-04-17 02:50:00|5796.3|5792.9|5794.8|5791.4|5798.5|5795.1|5794.3|5790.9|3
1587092100000|2020-04-17 02:55:00|5795|5791.6|5793.5|5790.1|5795.5|5792.1|5793.5|5790.1|5
1587092400000|2020-04-17 03:00:00|5793.3|5789.9|5786|5782.6|5793.3|5789.9|5786|5782.6|21
1587092700000|2020-04-17 03:05:00|5786.5|5783.1|5786.5|5783.1|5789.5|5786.1|5783.8|5780.4|16
1587093000000|2020-04-17 03:10:00|5786.3|5782.9|5789|5785.6|5789|5785.6|5784.8|5781.4|1
1587093300000|2020-04-17 03:15:00|5789.3|5785.9|5788.3|5784.9|5790.8|5787.4|5788.3|5784.9|5
1587093600000|2020-04-17 03:20:00|5788.5|5785.1|5786.5|5783.1|5790|5786.6|5786.5|5783.1|3
1587093900000|2020-04-17 03:25:00|5786.3|5782.9|5784.5|5781.1|5788.5|5785.1|5783.8|5780.4|4
1587094200000|2020-04-17 03:30:00|5785|5781.6|5776|5772.6|5785.3|5781.9|5775.5|5772.1|16
1587094500000|2020-04-17 03:35:00|5776.3|5772.9|5775.3|5771.9|5776.8|5773.4|5772|5768.6|11
1587094800000|2020-04-17 03:40:00|5775.5|5772.1|5772.5|5769.1|5775.5|5772.1|5770.3|5766.9|11
1587095100000|2020-04-17 03:45:00|5772.3|5768.9|5778.8|5775.4|5779.5|5776.1|5772.3|5768.9|7
1587095400000|2020-04-17 03:50:00|5779|5775.6|5775.8|5772.4|5779.3|5775.9|5774.8|5771.4|1
1587095700000|2020-04-17 03:55:00|5776|5772.6|5783.3|5779.9|5783.8|5780.4|5775.8|5772.4|7
1587096000000|2020-04-17 04:00:00|5783.8|5780.4|5783.8|5780.4|5784.3|5780.9|5780.3|5776.9|8
1587096300000|2020-04-17 04:05:00|5785.3|5781.9|5786.8|5783.4|5787.5|5784.1|5784.3|5780.9|15
1587096600000|2020-04-17 04:10:00|5786.5|5783.1|5792.5|5789.1|5792.5|5789.1|5786.5|5783.1|20
1587096900000|2020-04-17 04:15:00|5792.8|5789.4|5793.3|5789.9|5795.8|5792.4|5791|5787.6|33
1587097200000|2020-04-17 04:20:00|5793.8|5790.4|5792.3|5788.9|5794.5|5791.1|5790.3|5786.9|13
1587097500000|2020-04-17 04:25:00|5792|5788.6|5793.8|5790.4|5793.8|5790.4|5788.5|5785.1|7
1587097800000|2020-04-17 04:30:00|5794|5790.6|5794.5|5791.1|5794.8|5791.4|5794|5790.6|2
1587098100000|2020-04-17 04:35:00|5794.3|5790.9|5795.8|5792.4|5796.8|5793.4|5793.5|5790.1|8
1587098400000|2020-04-17 04:40:00|5796.3|5792.9|5794|5790.6|5798.5|5795.1|5794|5790.6|10
1587098700000|2020-04-17 04:45:00|5793.8|5790.4|5791.3|5787.9|5794|5790.6|5791|5787.6|6
1587099000000|2020-04-17 04:50:00|5791.5|5788.1|5789.8|5786.4|5792.5|5789.1|5788.5|5785.1|9
1587099300000|2020-04-17 04:55:00|5790.3|5786.9|5790.8|5787.4|5791|5787.6|5787.8|5784.4|8
1587099600000|2020-04-17 05:00:00|5791|5787.6|5792.8|5789.4|5795|5791.6|5791|5787.6|18
1587099900000|2020-04-17 05:05:00|5793|5789.6|5800.8|5797.4|5802|5798.6|5792.3|5788.9|60
1587100200000|2020-04-17 05:10:00|5799.3|5795.9|5797|5793.6|5802.3|5798.9|5797|5793.6|12
1587100500000|2020-04-17 05:15:00|5797.3|5793.9|5799.8|5796.4|5801.5|5798.1|5797.3|5793.9|23
1587100800000|2020-04-17 05:20:00|5799.5|5796.1|5805.3|5801.9|5805.8|5802.4|5799.5|5796.1|43
1587101100000|2020-04-17 05:25:00|5805.5|5802.1|5813|5809.6|5813|5809.6|5805.3|5801.9|78
1587101400000|2020-04-17 05:30:00|5813.3|5809.9|5815|5811.6|5817.3|5813.9|5813|5809.6|37
1587101700000|2020-04-17 05:35:00|5815.5|5812.1|5809.8|5806.4|5816|5812.6|5808.3|5804.9|30
1587102000000|2020-04-17 05:40:00|5810|5806.6|5808.3|5804.9|5810.3|5806.9|5806.8|5803.4|35
1587102300000|2020-04-17 05:45:00|5808.5|5805.1|5809|5805.6|5811.8|5808.4|5807.5|5804.1|69
1587102600000|2020-04-17 05:50:00|5808.8|5805.4|5808|5804.6|5815.8|5812.4|5807.8|5804.4|40
1587102900000|2020-04-17 05:55:00|5808.5|5805.1|5810.5|5807.1|5811.3|5807.9|5805.3|5801.9|81
1587103200000|2020-04-17 06:00:00|5810.3|5806.9|5799|5796.6|5811.5|5809.1|5791.3|5788.9|356
1587103500000|2020-04-17 06:05:00|5799.5|5797.1|5779|5776.6|5804|5801.6|5778|5775.6|514
1587103800000|2020-04-17 06:10:00|5778.8|5776.4|5781.3|5778.9|5790|5787.6|5777.5|5775.1|301
1587104100000|2020-04-17 06:15:00|5781|5778.6|5785|5782.6|5787.5|5785.1|5778.5|5776.1|190
1587104400000|2020-04-17 06:20:00|5784.5|5782.1|5792.3|5789.9|5794.8|5792.4|5782.5|5780.1|147
1587104700000|2020-04-17 06:25:00|5792.5|5790.1|5780|5777.6|5793|5790.6|5774.8|5772.4|206
1587105000000|2020-04-17 06:30:00|5780.3|5777.9|5776|5773.6|5783|5780.6|5771.8|5769.4|243
1587105300000|2020-04-17 06:35:00|5775.8|5773.4|5777.5|5775.1|5781|5778.6|5770|5767.6|236
1587105600000|2020-04-17 06:40:00|5779|5776.6|5783.5|5781.1|5785|5782.6|5778.5|5776.1|188
1587105900000|2020-04-17 06:45:00|5783.3|5780.9|5788.5|5786.1|5788.5|5786.1|5777.3|5774.9|189
1587106200000|2020-04-17 06:50:00|5788|5785.6|5778|5775.6|5789.3|5786.9|5777.8|5775.4|268
1587106500000|2020-04-17 06:55:00|5778.3|5775.9|5788|5785.6|5788|5785.6|5778|5775.6|352
1587106800000|2020-04-17 07:00:00|5787.5|5786.1|5789.5|5788.1|5797|5795.6|5779|5777.6|2249
1587107100000|2020-04-17 07:05:00|5789.3|5787.9|5770.8|5769.4|5791|5789.6|5770.5|5769.1|1512
1587107400000|2020-04-17 07:10:00|5771|5769.6|5780|5778.6|5781.8|5780.4|5770.5|5769.1|982
1587107700000|2020-04-17 07:15:00|5780.3|5778.9|5804.5|5803.1|5806.8|5805.4|5780.3|5778.9|982
1587108000000|2020-04-17 07:20:00|5804.3|5802.9|5813.3|5811.9|5814.5|5813.1|5803.8|5802.4|908
1587108300000|2020-04-17 07:25:00|5813.5|5812.1|5814|5812.6|5818.5|5817.1|5809|5807.6|919
1587108600000|2020-04-17 07:30:00|5813.8|5812.4|5794.5|5793.1|5816|5814.6|5794.5|5793.1|995
1587108900000|2020-04-17 07:35:00|5795|5793.6|5788|5786.6|5797|5795.6|5782.5|5781.1|706
1587109200000|2020-04-17 07:40:00|5787.3|5785.9|5766.5|5765.1|5789.3|5787.9|5761.8|5760.4|798
1587109500000|2020-04-17 07:45:00|5766.8|5765.4|5768.5|5767.1|5776|5774.6|5760|5758.6|522
1587109800000|2020-04-17 07:50:00|5768.3|5766.9|5774|5772.6|5780.5|5779.1|5765|5763.6|521
1587110100000|2020-04-17 07:55:00|5774.5|5773.1|5772.5|5771.1|5776.8|5775.4|5768.5|5767.1|302
1587110400000|2020-04-17 08:00:00|5772|5770.6|5770|5768.6|5775.3|5773.9|5768|5766.6|496
1587110700000|2020-04-17 08:05:00|5770.3|5768.9|5783.5|5782.1|5783.5|5782.1|5767|5765.6|467
1587111000000|2020-04-17 08:10:00|5783.3|5781.9|5775|5773.6|5788|5786.6|5773.5|5772.1|461
1587111300000|2020-04-17 08:15:00|5774.8|5773.4|5780.8|5779.4|5781.8|5780.4|5771.5|5770.1|378
1587111600000|2020-04-17 08:20:00|5781|5779.6|5778.5|5777.1|5785.8|5784.4|5777.5|5776.1|441
1587111900000|2020-04-17 08:25:00|5778.3|5776.9|5770.5|5769.1|5780|5778.6|5768.8|5767.4|332
1587112200000|2020-04-17 08:30:00|5770.8|5769.4|5774.8|5773.4|5775.3|5773.9|5765.8|5764.4|322
1587112500000|2020-04-17 08:35:00|5775|5773.6|5766|5764.6|5775|5773.6|5765.8|5764.4|422
1587112800000|2020-04-17 08:40:00|5765.8|5764.4|5768.5|5767.1|5770.5|5769.1|5764.5|5763.1|344
1587113100000|2020-04-17 08:45:00|5768.8|5767.4|5772.7|5771.3|5775|5773.6|5765.7|5764.3|438
1587113400000|2020-04-17 08:50:00|5773|5771.6|5760.7|5759.3|5776.7|5775.3|5760.7|5759.3|438
1587113700000|2020-04-17 08:55:00|5760.5|5759.1|5752.2|5750.8|5762.7|5761.3|5752.2|5750.8|481
1587114000000|2020-04-17 09:00:00|5751.7|5750.3|5757.7|5756.3|5758.7|5757.3|5750.2|5748.8|396
1587114300000|2020-04-17 09:05:00|5758|5756.6|5763.7|5762.3|5764.5|5763.1|5757.7|5756.3|546
1587114600000|2020-04-17 09:10:00|5764.7|5763.3|5792.2|5790.8|5811|5809.6|5764.7|5763.3|6318
1587114900000|2020-04-17 09:15:00|5792.7|5791.3|5800.2|5798.8|5805.5|5804.1|5788|5786.6|4017
1587115200000|2020-04-17 09:20:00|5800.7|5799.3|5793|5791.6|5809.7|5808.3|5793|5791.6|1953
1587115500000|2020-04-17 09:25:00|5793.2|5791.8|5796.7|5795.3|5806.5|5805.1|5792|5790.6|1394
1587115800000|2020-04-17 09:30:00|5797|5795.6|5797|5795.6|5799.5|5798.1|5791.5|5790.1|825
1587116100000|2020-04-17 09:35:00|5796.7|5795.3|5802.7|5801.3|5804|5802.6|5795|5793.6|436
1587116400000|2020-04-17 09:40:00|5802.5|5801.1|5808|5806.6|5812.7|5811.3|5801|5799.6|537
1587116700000|2020-04-17 09:45:00|5808.2|5806.8|5822.5|5821.1|5822.7|5821.3|5806.5|5805.1|944
1587117000000|2020-04-17 09:50:00|5822.2|5820.8|5817.7|5816.3|5836.2|5834.8|5816.7|5815.3|1498
1587117300000|2020-04-17 09:55:00|5817.5|5816.1|5808.2|5806.8|5822|5820.6|5806|5804.6|784
1587117600000|2020-04-17 10:00:00|5807.7|5806.3|5802.7|5801.3|5813.7|5812.3|5802|5800.6|933
1587117900000|2020-04-17 10:05:00|5802.5|5801.1|5805.7|5804.3|5809|5807.6|5800.2|5798.8|677
1587118200000|2020-04-17 10:10:00|5806|5804.6|5813|5811.6|5819.2|5817.8|5805.7|5804.3|574
1587118500000|2020-04-17 10:15:00|5813.7|5812.3|5826.2|5824.8|5826.2|5824.8|5808.5|5807.1|414
1587118800000|2020-04-17 10:20:00|5826.5|5825.1|5822.7|5821.3|5827|5825.6|5821.7|5820.3|517
1587119100000|2020-04-17 10:25:00|5823.2|5821.8|5823.7|5822.3|5826.5|5825.1|5817.7|5816.3|348
1587119400000|2020-04-17 10:30:00|5823.5|5822.1|5822.5|5821.1|5826|5824.6|5816.7|5815.3|528
1587119700000|2020-04-17 10:35:00|5822.2|5820.8|5819.5|5818.1|5822.2|5820.8|5816|5814.6|586
1587120000000|2020-04-17 10:40:00|5819.2|5817.8|5817.2|5815.8|5820.5|5819.1|5815.5|5814.1|402
1587120300000|2020-04-17 10:45:00|5817|5815.6|5821.2|5819.8|5821.2|5819.8|5814.2|5812.8|655
1587120600000|2020-04-17 10:50:00|5821.5|5820.1|5826.7|5825.3|5827.5|5826.1|5819.2|5817.8|545
1587120900000|2020-04-17 10:55:00|5826.5|5825.1|5835.2|5833.8|5835.2|5833.8|5824.7|5823.3|839
1587121200000|2020-04-17 11:00:00|5837.2|5835.8|5831|5829.6|5837.2|5835.8|5828.2|5826.8|645
1587121500000|2020-04-17 11:05:00|5831.2|5829.8|5829.7|5828.3|5831.2|5829.8|5827.2|5825.8|343
1587121800000|2020-04-17 11:10:00|5829.5|5828.1|5822.5|5821.1|5830.2|5828.8|5821.2|5819.8|616
1587122100000|2020-04-17 11:15:00|5823|5821.6|5816.2|5814.8|5823|5821.6|5812.2|5810.8|394
1587122400000|2020-04-17 11:20:00|5816|5814.6|5816.2|5814.8|5824.7|5823.3|5815.2|5813.8|398
1587122700000|2020-04-17 11:25:00|5816.5|5815.1|5816.7|5815.3|5822.2|5820.8|5814.7|5813.3|604
1587123000000|2020-04-17 11:30:00|5817|5815.6|5808.7|5807.3|5817.7|5816.3|5807|5805.6|527
1587123300000|2020-04-17 11:35:00|5808.5|5807.1|5813.2|5811.8|5813.5|5812.1|5806|5804.6|684
1587123600000|2020-04-17 11:40:00|5813.5|5812.1|5813.2|5811.8|5814.5|5813.1|5810|5808.6|380
1587123900000|2020-04-17 11:45:00|5813.5|5812.1|5819.7|5818.3|5820|5818.6|5813.2|5811.8|205
1587124200000|2020-04-17 11:50:00|5819.5|5818.1|5824.2|5822.8|5825.7|5824.3|5819.2|5817.8|385
1587124500000|2020-04-17 11:55:00|5824.5|5823.1|5823.7|5822.3|5828.2|5826.8|5823.2|5821.8|384
1587124800000|2020-04-17 12:00:00|5823|5821.6|5819.7|5818.3|5826.7|5825.3|5817|5815.6|462
1587125100000|2020-04-17 12:05:00|5820|5818.6|5820|5818.6|5826|5824.6|5817.2|5815.8|273
1587125400000|2020-04-17 12:10:00|5819.7|5818.3|5825|5823.6|5825.7|5824.3|5813.5|5812.1|399
1587125700000|2020-04-17 12:15:00|5824.7|5823.3|5821.2|5819.8|5825.2|5823.8|5818.2|5816.8|403
1587126000000|2020-04-17 12:20:00|5821|5819.6|5820.5|5819.1|5824|5822.6|5817.2|5815.8|910
1587126300000|2020-04-17 12:25:00|5820.7|5819.3|5808.7|5807.3|5820.7|5819.3|5808.5|5807.1|938
1587126600000|2020-04-17 12:30:00|5809|5807.6|5803|5801.6|5810.7|5809.3|5801|5799.6|739
1587126900000|2020-04-17 12:35:00|5802.5|5801.1|5802.2|5800.8|5805.2|5803.8|5796.5|5795.1|329
1587127200000|2020-04-17 12:40:00|5802.5|5801.1|5803|5801.6|5807.2|5805.8|5799.7|5798.3|404
1587127500000|2020-04-17 12:45:00|5803.2|5801.8|5801.5|5800.1|5804.5|5803.1|5799.5|5798.1|224
1587127800000|2020-04-17 12:50:00|5801.7|5800.3|5798.2|5796.8|5802.2|5800.8|5795.5|5794.1|363
1587128100000|2020-04-17 12:55:00|5799.5|5798.1|5803|5801.6|5805.7|5804.3|5798.5|5797.1|305
1587128400000|2020-04-17 13:00:00|5803.2|5801.8|5795.2|5793.8|5804.2|5802.8|5794.2|5792.8|562
1587128700000|2020-04-17 13:05:00|5795.5|5794.1|5791.2|5789.8|5797.2|5795.8|5789|5787.6|350
1587129000000|2020-04-17 13:10:00|5791|5789.6|5792.7|5791.3|5794.2|5792.8|5789.2|5787.8|268
1587129300000|2020-04-17 13:15:00|5792.5|5791.1|5798.2|5796.8|5798.7|5797.3|5788.5|5787.1|451
1587129600000|2020-04-17 13:20:00|5797.7|5796.3|5797.7|5796.3|5801.2|5799.8|5792.2|5790.8|432
1587129900000|2020-04-17 13:25:00|5797.5|5796.1|5801.2|5799.8|5803.5|5802.1|5796|5794.6|693
1587130200000|2020-04-17 13:30:00|5801.7|5800.3|5799.2|5797.8|5805|5803.6|5792|5790.6|2081
1587130500000|2020-04-17 13:35:00|5799|5797.6|5798|5796.6|5803.5|5802.1|5789.5|5788.1|1081
1587130800000|2020-04-17 13:40:00|5798.2|5796.8|5791.5|5790.1|5798.5|5797.1|5786.7|5785.3|920
1587131100000|2020-04-17 13:45:00|5791.7|5790.3|5788.5|5787.1|5793.7|5792.3|5785.5|5784.1|1101
1587131400000|2020-04-17 13:50:00|5788.7|5787.3|5777.5|5776.1|5789.7|5788.3|5777.5|5776.1|753
1587131700000|2020-04-17 13:55:00|5777.2|5775.8|5785.2|5783.8|5791.7|5790.3|5777.2|5775.8|948
1587132000000|2020-04-17 14:00:00|5785.5|5784.1|5783|5781.6|5789.2|5787.8|5779.7|5778.3|838
1587132300000|2020-04-17 14:05:00|5782.7|5781.3|5790.7|5789.3|5791|5789.6|5781|5779.6|607
1587132600000|2020-04-17 14:10:00|5791.4|5790|5774.2|5772.8|5793.4|5792|5769.4|5768|841
1587132900000|2020-04-17 14:15:00|5773.9|5772.5|5765.4|5764|5774.2|5772.8|5762.7|5761.3|1227
1587133200000|2020-04-17 14:20:00|5765.2|5763.8|5771.7|5770.3|5772.7|5771.3|5761.2|5759.8|724
1587133500000|2020-04-17 14:25:00|5772.2|5770.8|5771.2|5769.8|5778.2|5776.8|5769.9|5768.5|602
1587133800000|2020-04-17 14:30:00|5771.7|5770.3|5763.4|5762|5777.7|5776.3|5763.2|5761.8|1029
1587134100000|2020-04-17 14:35:00|5763.2|5761.8|5771.2|5769.8|5771.2|5769.8|5759.4|5758|792
1587134400000|2020-04-17 14:40:00|5770.9|5769.5|5763.7|5762.3|5779.2|5777.8|5763.7|5762.3|941
1587134700000|2020-04-17 14:45:00|5763.4|5762|5754.4|5753|5763.9|5762.5|5752.7|5751.3|1075
1587135000000|2020-04-17 14:50:00|5754.2|5752.8|5764.9|5763.5|5765.7|5764.3|5753.2|5751.8|872
1587135300000|2020-04-17 14:55:00|5764.7|5763.3|5767.2|5765.8|5774.4|5773|5764.2|5762.8|1006
1587135600000|2020-04-17 15:00:00|5766.7|5765.3|5775.4|5774|5779.7|5778.3|5764.7|5763.3|532
1587135900000|2020-04-17 15:05:00|5775.2|5773.8|5773.4|5772|5776.4|5775|5770.2|5768.8|718
1587136200000|2020-04-17 15:10:00|5773.7|5772.3|5776.7|5775.3|5777.9|5776.5|5768.4|5767|1275
1587136500000|2020-04-17 15:15:00|5776.9|5775.5|5772.7|5771.3|5778.7|5777.3|5766.7|5765.3|1525
1587136800000|2020-04-17 15:20:00|5773.2|5771.8|5766.2|5764.8|5774.7|5773.3|5757.2|5755.8|2298
1587137100000|2020-04-17 15:25:00|5765.9|5764.5|5765.9|5763.5|5769.2|5767.8|5749.4|5748|5247
1587137400000|2020-04-17 15:30:00|5765.7|5763.3|5787.2|5784.8|5788.9|5786.5|5756.7|5754.3|11333
1587137700000|2020-04-17 15:35:00|5787.4|5785|5782.9|5780.5|5792.9|5790.5|5781.2|5778.8|3374
1587138000000|2020-04-17 15:40:00|5783.4|5781|5786.2|5783.8|5790.7|5788.3|5779.7|5777.3|966
1587138300000|2020-04-17 15:45:00|5785.9|5783.5|5784.9|5782.5|5789.2|5786.8|5783.2|5780.8|372
1587138600000|2020-04-17 15:50:00|5784.7|5782.3|5783.7|5781.3|5788.9|5786.5|5778.9|5776.5|331
1587138900000|2020-04-17 15:55:00|5783.9|5781.5|5785.4|5783|5785.4|5783|5778.2|5775.8|167
1587139200000|2020-04-17 16:00:00|5785.2|5782.8|5783.4|5781|5786.2|5783.8|5780.9|5778.5|322
1587139500000|2020-04-17 16:05:00|5783.7|5781.3|5778.4|5776|5786.9|5784.5|5778.2|5775.8|313
1587139800000|2020-04-17 16:10:00|5778.7|5776.3|5776.4|5774|5780.2|5777.8|5775.9|5773.5|562
1587140100000|2020-04-17 16:15:00|5776.7|5774.3|5787.2|5784.8|5787.7|5785.3|5776.2|5773.8|782
1587140400000|2020-04-17 16:20:00|5786.9|5784.5|5783.4|5781|5788.7|5786.3|5782.7|5780.3|230
1587140700000|2020-04-17 16:25:00|5783.2|5780.8|5778.9|5776.5|5784.2|5781.8|5778.7|5776.3|120
1587141000000|2020-04-17 16:30:00|5779.4|5777|5783.7|5781.3|5783.9|5781.5|5777.9|5775.5|120
1587141300000|2020-04-17 16:35:00|5783.4|5781|5780.2|5777.8|5783.9|5781.5|5779.7|5777.3|128
1587141600000|2020-04-17 16:40:00|5779.9|5777.5|5791.4|5789|5792.9|5790.5|5779.2|5776.8|437
1587141900000|2020-04-17 16:45:00|5791.7|5789.3|5795.9|5793.5|5795.9|5793.5|5788.7|5786.3|173
1587142200000|2020-04-17 16:50:00|5796.2|5793.8|5801.2|5798.8|5801.4|5799|5794.4|5792|361
1587142500000|2020-04-17 16:55:00|5801.4|5799|5791.4|5789|5801.9|5799.5|5789.7|5787.3|268
1587142800000|2020-04-17 17:00:00|5790.7|5788.3|5788.2|5785.8|5794.4|5792|5787.4|5785|64
1587143100000|2020-04-17 17:05:00|5788.4|5786|5790.7|5788.3|5791.9|5789.5|5787.2|5784.8|45
1587143400000|2020-04-17 17:10:00|5790.9|5788.5|5787.2|5784.8|5790.9|5788.5|5784.9|5782.5|60
1587143700000|2020-04-17 17:15:00|5786.9|5784.5|5792.4|5790|5793.2|5790.8|5784.9|5782.5|84
1587144000000|2020-04-17 17:20:00|5792.2|5789.8|5789.2|5786.8|5792.9|5790.5|5786.4|5784|102
1587144300000|2020-04-17 17:25:00|5788.9|5786.5|5786.2|5783.8|5793.9|5791.5|5785.9|5783.5|97
1587144600000|2020-04-17 17:30:00|5786.4|5784|5787.4|5785|5790.7|5788.3|5785.9|5783.5|107
1587144900000|2020-04-17 17:35:00|5787.7|5785.3|5790.4|5788|5791.7|5789.3|5786.7|5784.3|101
1587145200000|2020-04-17 17:40:00|5789.7|5787.3|5790.4|5788|5791.9|5789.5|5788.9|5786.5|50
1587145500000|2020-04-17 17:45:00|5790.2|5787.8|5782.4|5780|5790.2|5787.8|5782.2|5779.8|57
1587145800000|2020-04-17 17:50:00|5782.7|5780.3|5784.9|5782.5|5785.9|5783.5|5781.9|5779.5|54
1587146100000|2020-04-17 17:55:00|5784.7|5782.3|5787.7|5785.3|5789.7|5787.3|5784.4|5782|74
1587146400000|2020-04-17 18:00:00|5787.4|5785|5783.4|5781|5787.4|5785|5782.7|5780.3|61
1587146700000|2020-04-17 18:05:00|5783.2|5780.8|5784.4|5782|5786.2|5783.8|5782.4|5780|71
1587147000000|2020-04-17 18:10:00|5784.7|5782.3|5782.9|5780.5|5786.9|5784.5|5781.7|5779.3|77
1587147300000|2020-04-17 18:15:00|5783.2|5780.8|5785.4|5783|5785.4|5783|5780.9|5778.5|49
1587147600000|2020-04-17 18:20:00|5785.2|5782.8|5787.7|5785.3|5790.4|5788|5784.4|5782|73
1587147900000|2020-04-17 18:25:00|5787.4|5785|5782.9|5780.5|5791.7|5789.3|5782.9|5780.5|89
1587148200000|2020-04-17 18:30:00|5782.7|5780.3|5777.9|5775.5|5782.7|5780.3|5774.2|5771.8|209
1587148500000|2020-04-17 18:35:00|5777.7|5775.3|5776.9|5774.5|5778.2|5775.8|5773.4|5771|139
1587148800000|2020-04-17 18:40:00|5777.2|5774.8|5782.4|5780|5782.9|5780.5|5773.9|5771.5|96
1587149100000|2020-04-17 18:45:00|5782.7|5780.3|5783.9|5781.5|5786.2|5783.8|5779.9|5777.5|75
1587149400000|2020-04-17 18:50:00|5784.2|5781.8|5779.9|5777.5|5786.4|5784|5779.7|5777.3|78
1587149700000|2020-04-17 18:55:00|5779.7|5777.3|5790.9|5788.5|5791.4|5789|5778.9|5776.5|50
1587150000000|2020-04-17 19:00:00|5791.4|5789|5789.4|5787|5793.2|5790.8|5786.2|5783.8|95
1587150300000|2020-04-17 19:05:00|5789.2|5786.8|5792.4|5790|5792.4|5790|5787.9|5785.5|55
1587150600000|2020-04-17 19:10:00|5792.7|5790.3|5793.4|5791|5793.9|5791.5|5790.4|5788|65
1587150900000|2020-04-17 19:15:00|5793.2|5790.8|5800.9|5798.5|5801.4|5799|5792.4|5790|62
1587151200000|2020-04-17 19:20:00|5801.2|5798.8|5798.9|5796.5|5801.2|5798.8|5796.9|5794.5|131
1587151500000|2020-04-17 19:25:00|5799.2|5796.8|5804.4|5802|5805.7|5803.3|5799.2|5796.8|140
1587151800000|2020-04-17 19:30:00|5804.9|5802.5|5809.9|5807.5|5813.2|5810.8|5804.9|5802.5|198
1587152100000|2020-04-17 19:35:00|5810.2|5807.8|5817.2|5814.8|5817.9|5815.5|5809.7|5807.3|184
1587152400000|2020-04-17 19:40:00|5817.4|5815|5817.4|5815|5821.7|5819.3|5813.7|5811.3|333
1587152700000|2020-04-17 19:45:00|5817.7|5815.3|5823.7|5821.3|5824.7|5822.3|5815.7|5813.3|281
1587153000000|2020-04-17 19:50:00|5823.9|5821.5|5835.2|5832.8|5838.2|5835.8|5823.9|5821.5|864
1587153300000|2020-04-17 19:55:00|5834.7|5832.3|5826.9|5822.5|5836.7|5834.3|5822.9|5820.3|758
1587153600000|2020-04-17 20:00:00|5826|5821.6|5829.3|5824.9|5833.9|5829.5|5823|5818.6|0
1587153900000|2020-04-17 20:05:00|5829.7|5825.3|5831|5826.6|5832.3|5827.9|5827.1|5822.7|0
1587154200000|2020-04-17 20:10:00|5830.8|5826.4|5834.3|5829.9|5839.3|5834.9|5830.6|5826.2|0
1587154500000|2020-04-17 20:15:00|5833.9|5829.5|5837.1|5832.7|5839.7|5835.3|5833.6|5829.2|0
1587154800000|2020-04-17 20:20:00|5836.9|5832.5|5836.3|5831.9|5837.2|5832.8|5835.9|5831.5|0
1587155100000|2020-04-17 20:25:00|5836.4|5832|5832.7|5828.3|5836.4|5832|5832.2|5827.8|0
1587155400000|2020-04-17 20:30:00|5834.2|5829.8|5830.5|5826.1|5836.8|5832.4|5830.1|5825.7|0
1587155700000|2020-04-17 20:35:00|5830|5825.6|5828.9|5824.5|5832.1|5827.7|5827.7|5823.3|0
1587156000000|2020-04-17 20:40:00|5828.5|5824.1|5829.8|5825.4|5831.5|5827.1|5827.6|5823.2|0
1587156300000|2020-04-17 20:45:00|5830.2|5825.8|5831.3|5826.9|5831.4|5827|5829.6|5825.2|0
1587156600000|2020-04-17 20:50:00|5830.8|5826.4|5832.3|5827.9|5833.1|5828.7|5829.8|5825.4|0
1587156900000|2020-04-17 20:55:00|5832.7|5828.3|5830.4|5826|5833.9|5829.5|5828.1|5823.7|0
1587333600000|2020-04-19 22:00:00|5806.7|5802.3|5799.3|5794.9|5815.6|5811.2|5799.3|5794.9|0
1587333900000|2020-04-19 22:05:00|5799.2|5794.8|5806.6|5802.2|5806.9|5802.5|5797.3|5792.9|0
1587334200000|2020-04-19 22:10:00|5805.1|5800.7|5802.9|5798.5|5808|5803.6|5798.9|5794.5|0
1587334500000|2020-04-19 22:15:00|5803.1|5798.7|5798.5|5794.1|5803.7|5799.3|5797.8|5793.4|0
1587334800000|2020-04-19 22:20:00|5798.9|5794.5|5787.6|5783.2|5799.6|5795.2|5785.9|5781.5|0
1587335100000|2020-04-19 22:25:00|5787.8|5783.4|5796.6|5792.2|5797|5792.6|5787.2|5782.8|0
1587335400000|2020-04-19 22:30:00|5795.7|5791.3|5796.2|5791.8|5799.8|5795.4|5792.6|5788.2|0
1587335700000|2020-04-19 22:35:00|5796|5791.6|5793.2|5788.8|5798.4|5794|5789.9|5785.5|0
1587336000000|2020-04-19 22:40:00|5792.9|5788.5|5792.6|5788.2|5795.5|5791.1|5790.7|5786.3|0
1587336300000|2020-04-19 22:45:00|5792.4|5788|5797.9|5793.5|5798.3|5793.9|5792.4|5788|0
1587336600000|2020-04-19 22:50:00|5798.3|5793.9|5804.5|5800.1|5804.9|5800.5|5797.9|5793.5|0
1587336900000|2020-04-19 22:55:00|5804.1|5799.7|5805.1|5800.7|5805.5|5801.1|5801.5|5797.1|0
1587337200000|2020-04-19 23:00:00|5804.8|5800.4|5800.9|5796.5|5807.4|5803|5800.6|5796.2|0
1587337500000|2020-04-19 23:05:00|5801.1|5796.7|5804.6|5800.2|5805|5800.6|5799.6|5795.2|0
1587337800000|2020-04-19 23:10:00|5805|5800.6|5808|5803.6|5808.1|5803.7|5804.6|5800.2|0
1587338100000|2020-04-19 23:15:00|5808.2|5803.8|5808.5|5804.1|5809.4|5805|5806.3|5801.9|0
1587338400000|2020-04-19 23:20:00|5808.7|5804.3|5810.8|5806.4|5811.3|5806.9|5808.5|5804.1|0
1587338700000|2020-04-19 23:25:00|5811.1|5806.7|5810.6|5806.2|5811.3|5806.9|5809.3|5804.9|0
1587339000000|2020-04-19 23:30:00|5811|5806.6|5811.3|5806.9|5812.8|5808.4|5809.4|5805|0
1587339300000|2020-04-19 23:35:00|5811.1|5806.7|5808.5|5804.1|5811.8|5807.4|5805.6|5801.2|0
1587339600000|2020-04-19 23:40:00|5808.9|5804.5|5806.7|5802.3|5808.9|5804.5|5803.6|5799.2|0
1587339900000|2020-04-19 23:45:00|5806.5|5802.1|5809.5|5805.1|5810.2|5805.8|5806.3|5801.9|0
1587340200000|2020-04-19 23:50:00|5809.3|5804.9|5801.5|5797.1|5809.5|5805.1|5801.1|5796.7|0
1587340500000|2020-04-19 23:55:00|5801.3|5796.9|5800.7|5796.3|5804.1|5799.7|5799.8|5795.4|0
1587340800000|2020-04-20 00:00:00|5801.1|5796.7|5806.4|5803|5809.7|5806.3|5799.6|5795.2|41
1587341100000|2020-04-20 00:05:00|5806.7|5803.3|5807.4|5804|5807.7|5804.3|5803.7|5800.3|10
1587341400000|2020-04-20 00:10:00|5807.7|5804.3|5807.4|5804|5809.7|5806.3|5805.4|5802|12
1587341700000|2020-04-20 00:15:00|5807.2|5803.8|5822.2|5818.8|5822.9|5819.5|5805.9|5802.5|58
1587342000000|2020-04-20 00:20:00|5822.4|5819|5818.9|5815.5|5824.2|5820.8|5818.2|5814.8|14
1587342300000|2020-04-20 00:25:00|5818.7|5815.3|5822.7|5819.3|5822.7|5819.3|5818.4|5815|6
1587342600000|2020-04-20 00:30:00|5822.4|5819|5837.4|5834|5837.4|5834|5821.9|5818.5|9
1587342900000|2020-04-20 00:35:00|5837.7|5834.3|5840.7|5837.3|5841.7|5838.3|5837.7|5834.3|3
1587343200000|2020-04-20 00:40:00|5840.4|5837|5839.4|5836|5840.4|5837|5839.4|5836|0
1587343500000|2020-04-20 00:45:00|5839.7|5836.3|5848.7|5845.3|5850.9|5847.5|5838.2|5834.8|8
1587343800000|2020-04-20 00:50:00|5848.4|5845|5841.2|5837.8|5848.4|5845|5840.9|5837.5|4
1587344100000|2020-04-20 00:55:00|5842.7|5839.3|5845.9|5842.5|5847.7|5844.3|5842.7|5839.3|2
1587344400000|2020-04-20 01:00:00|5845.7|5842.3|5833.2|5829.8|5845.7|5842.3|5832.9|5829.5|24
1587344700000|2020-04-20 01:05:00|5832.9|5829.5|5826.2|5822.8|5833.2|5829.8|5824.4|5821|15
1587345000000|2020-04-20 01:10:00|5825.9|5822.5|5826.7|5823.3|5826.7|5823.3|5820.9|5817.5|29
1587345300000|2020-04-20 01:15:00|5826.4|5823|5825.9|5822.5|5826.4|5823|5818.7|5815.3|57
1587345600000|2020-04-20 01:20:00|5825.7|5822.3|5820.9|5817.5|5827.7|5824.3|5818.2|5814.8|48
1587345900000|2020-04-20 01:25:00|5821.4|5818|5821.9|5818.5|5824.7|5821.3|5820.7|5817.3|17
1587346200000|2020-04-20 01:30:00|5821.7|5818.3|5816.4|5813|5821.7|5818.3|5814.7|5811.3|65
1587346500000|2020-04-20 01:35:00|5816.2|5812.8|5815.4|5812|5816.2|5812.8|5808.4|5805|11
1587346800000|2020-04-20 01:40:00|5815.2|5811.8|5810.4|5807|5815.7|5812.3|5808.7|5805.3|17
1587347100000|2020-04-20 01:45:00|5810.7|5807.3|5820.9|5817.5|5821.2|5817.8|5810.7|5807.3|8
1587347400000|2020-04-20 01:50:00|5820.7|5817.3|5821.2|5817.8|5821.2|5817.8|5816.4|5813|2
1587347700000|2020-04-20 01:55:00|5820.9|5817.5|5822.2|5818.8|5822.7|5819.3|5820.9|5817.5|0
1587348000000|2020-04-20 02:00:00|5822.4|5819|5827.9|5824.5|5830.7|5827.3|5822.4|5819|5
1587348300000|2020-04-20 02:05:00|5827.7|5824.3|5829.4|5826|5830.9|5827.5|5827.7|5824.3|4
1587348600000|2020-04-20 02:10:00|5830.4|5827|5830.4|5827|5830.9|5827.5|5824.4|5821|3
1587348900000|2020-04-20 02:15:00|5830.2|5826.8|5831.7|5828.3|5831.9|5828.5|5830.2|5826.8|1
1587349200000|2020-04-20 02:20:00|5831.4|5828|5831.7|5828.3|5833.4|5830|5830.7|5827.3|7
1587349500000|2020-04-20 02:25:00|5832.9|5829.5|5830.4|5827|5835.2|5831.8|5827.4|5824|95
1587349800000|2020-04-20 02:30:00|5831.4|5828|5825.9|5822.5|5831.4|5828|5825.4|5822|45
1587350100000|2020-04-20 02:35:00|5825.7|5822.3|5820.9|5817.5|5825.7|5822.3|5820.9|5817.5|11
1587350400000|2020-04-20 02:40:00|5820.7|5817.3|5831.2|5827.8|5831.2|5827.8|5820.7|5817.3|13
1587350700000|2020-04-20 02:45:00|5830.9|5827.5|5816.4|5813|5830.9|5827.5|5815.7|5812.3|21
1587351000000|2020-04-20 02:50:00|5816.2|5812.8|5830.4|5827|5831.7|5828.3|5816.2|5812.8|32
1587351300000|2020-04-20 02:55:00|5830.7|5827.3|5833.4|5830|5834.2|5830.8|5829.4|5826|5
1587351600000|2020-04-20 03:00:00|5833.7|5830.3|5836.2|5832.8|5838.4|5835|5829.9|5826.5|5
1587351900000|2020-04-20 03:05:00|5835.9|5832.5|5829.9|5826.5|5835.9|5832.5|5825.2|5821.8|21
1587352200000|2020-04-20 03:10:00|5830.2|5826.8|5834.2|5830.8|5834.7|5831.3|5827.2|5823.8|24
1587352500000|2020-04-20 03:15:00|5833.9|5830.5|5838.4|5835|5839.2|5835.8|5833.9|5830.5|36
1587352800000|2020-04-20 03:20:00|5837.2|5833.8|5832.4|5829|5838.7|5835.3|5831.2|5827.8|99
1587353100000|2020-04-20 03:25:00|5831.9|5828.5|5831.7|5828.3|5836.4|5833|5829.2|5825.8|41
1587353400000|2020-04-20 03:30:00|5831.4|5828|5837.2|5833.8|5841.7|5838.3|5831.4|5828|20
1587353700000|2020-04-20 03:35:00|5836.9|5833.5|5835.9|5832.5|5836.9|5833.5|5835.7|5832.3|0
1587354000000|2020-04-20 03:40:00|5836.2|5832.8|5832.2|5828.8|5836.2|5832.8|5829.9|5826.5|8
1587354300000|2020-04-20 03:45:00|5831.9|5828.5|5832.4|5829|5834.2|5830.8|5831.9|5828.5|0
1587354600000|2020-04-20 03:50:00|5832.2|5828.8|5832.9|5829.5|5834.9|5831.5|5830.7|5827.3|12
1587354900000|2020-04-20 03:55:00|5834.2|5830.8|5837.7|5834.3|5839.2|5835.8|5832.9|5829.5|22
1587355200000|2020-04-20 04:00:00|5837.4|5834|5837.2|5833.8|5837.9|5834.5|5835.4|5832|25
1587355500000|2020-04-20 04:05:00|5836.9|5833.5|5842.2|5838.8|5843.4|5840|5836.4|5833|18
1587355800000|2020-04-20 04:10:00|5841.9|5838.5|5839.4|5836|5842.4|5839|5838.4|5835|2
1587356100000|2020-04-20 04:15:00|5839.2|5835.8|5836.4|5833|5841.4|5838|5834.4|5831|13
1587356400000|2020-04-20 04:20:00|5836.7|5833.3|5840.9|5837.5|5842.9|5839.5|5836.4|5833|8
1587356700000|2020-04-20 04:25:00|5840.7|5837.3|5838.7|5835.3|5840.9|5837.5|5836.9|5833.5|9
1587357000000|2020-04-20 04:30:00|5838.4|5835|5839.4|5836|5841.7|5838.3|5836.9|5833.5|3
1587357300000|2020-04-20 04:35:00|5839.2|5835.8|5839.2|5835.8|5841.9|5838.5|5839.2|5835.8|2
1587357600000|2020-04-20 04:40:00|5838.9|5835.5|5834.7|5831.3|5838.9|5835.5|5833.9|5830.5|52
1587357900000|2020-04-20 04:45:00|5834.4|5831|5828.9|5825.5|5834.4|5831|5827.7|5824.3|44
1587358200000|2020-04-20 04:50:00|5829.2|5825.8|5828.7|5825.3|5831.2|5827.8|5827.4|5824|11
1587358500000|2020-04-20 04:55:00|5828.9|5825.5|5831.2|5827.8|5831.7|5828.3|5827.7|5824.3|3
1587358800000|2020-04-20 05:00:00|5830.9|5827.5|5827.2|5823.8|5831.9|5828.5|5826.9|5823.5|41
1587359100000|2020-04-20 05:05:00|5826.9|5823.5|5822.2|5818.8|5827.2|5823.8|5822.2|5818.8|16
1587359400000|2020-04-20 05:10:00|5821.9|5818.5|5818.2|5814.8|5823.7|5820.3|5816.7|5813.3|48
1587359700000|2020-04-20 05:15:00|5817.9|5814.5|5819.7|5816.3|5819.9|5816.5|5815.7|5812.3|10
1587360000000|2020-04-20 05:20:00|5819.9|5816.5|5824.2|5820.8|5825.7|5822.3|5819.4|5816|2
1587360300000|2020-04-20 05:25:00|5824.4|5821|5824.4|5821|5824.7|5821.3|5822.9|5819.5|9
1587360600000|2020-04-20 05:30:00|5824.9|5821.5|5825.4|5822|5828.7|5825.3|5824.9|5821.5|11
1587360900000|2020-04-20 05:35:00|5825.7|5822.3|5816.7|5813.3|5826.2|5822.8|5816.7|5813.3|7
1587361200000|2020-04-20 05:40:00|5816.9|5813.5|5815.9|5812.5|5821.9|5818.5|5814.9|5811.5|33
1587361500000|2020-04-20 05:45:00|5815.4|5812|5820.9|5817.5|5822.7|5819.3|5815.2|5811.8|27
1587361800000|2020-04-20 05:50:00|5820.4|5817|5816.2|5812.8|5827.4|5824|5815.4|5812|42
1587362100000|2020-04-20 05:55:00|5815.9|5812.5|5813.4|5810|5819.7|5816.3|5812.7|5809.3|106
1587362400000|2020-04-20 06:00:00|5813.2|5809.8|5804.7|5802.3|5825.2|5822.8|5802.2|5799.8|319
1587362700000|2020-04-20 06:05:00|5804.9|5802.5|5817.2|5814.8|5817.4|5815|5800.9|5798.5|239
1587363000000|2020-04-20 06:10:00|5816.9|5814.5|5821.4|5819|5822.2|5819.8|5810.7|5808.3|230
1587363300000|2020-04-20 06:15:00|5821.2|5818.8|5823.7|5821.3|5826.2|5823.8|5818.9|5816.5|220
1587363600000|2020-04-20 06:20:00|5823.4|5821|5827.4|5825|5828.7|5826.3|5821.7|5819.3|174
1587363900000|2020-04-20 06:25:00|5827.2|5824.8|5826.4|5824|5827.4|5825|5818.9|5816.5|114
1587364200000|2020-04-20 06:30:00|5827.7|5825.3|5819.4|5817|5828.4|5826|5817.9|5815.5|161
1587364500000|2020-04-20 06:35:00|5819.2|5816.8|5819.9|5817.5|5825.9|5823.5|5816.7|5814.3|185
1587364800000|2020-04-20 06:40:00|5819.7|5817.3|5818.4|5816|5823.7|5821.3|5816.4|5814|140
1587365100000|2020-04-20 06:45:00|5818.7|5816.3|5825.2|5822.8|5827.7|5825.3|5817.4|5815|301
1587365400000|2020-04-20 06:50:00|5825.4|5823|5824.2|5821.8|5826.2|5823.8|5817.9|5815.5|213
1587365700000|2020-04-20 06:55:00|5824.4|5822|5821.9|5819.5|5825.4|5823|5816.9|5814.5|273
1587366000000|2020-04-20 07:00:00|5821.4|5820|5806.4|5805|5826.2|5824.8|5798.9|5797.5|1488
1587366300000|2020-04-20 07:05:00|5806.7|5805.3|5789.9|5788.5|5815.2|5813.8|5789.9|5788.5|765
1587366600000|2020-04-20 07:10:00|5789.7|5788.3|5783.2|5781.8|5797.2|5795.8|5778.2|5776.8|594
1587366900000|2020-04-20 07:15:00|5783.4|5782|5766.9|5765.5|5786.2|5784.8|5765.2|5763.8|757
1587367200000|2020-04-20 07:20:00|5765.9|5764.5|5782.4|5781|5783.2|5781.8|5759.4|5758|786
1587367500000|2020-04-20 07:25:00|5782.2|5780.8|5783.7|5782.3|5793.7|5792.3|5781.7|5780.3|395
1587367800000|2020-04-20 07:30:00|5783.9|5782.5|5802.4|5801|5807.7|5806.3|5782.9|5781.5|666
1587368100000|2020-04-20 07:35:00|5802.2|5800.8|5797.2|5795.8|5804.4|5803|5796.2|5794.8|491
1587368400000|2020-04-20 07:40:00|5796.4|5795|5804.4|5803|5811.4|5810|5796.1|5794.7|431
1587368700000|2020-04-20 07:45:00|5804.6|5803.2|5802.9|5801.5|5808.6|5807.2|5797.9|5796.5|437
1587369000000|2020-04-20 07:50:00|5802.6|5801.2|5817.9|5816.5|5820.1|5818.7|5801.4|5800|405
1587369300000|2020-04-20 07:55:00|5818.1|5816.7|5820.1|5818.7|5822.6|5821.2|5815.4|5814|283
1587369600000|2020-04-20 08:00:00|5819.9|5818.5|5817.9|5816.5|5825.9|5824.5|5816.1|5814.7|443
1587369900000|2020-04-20 08:05:00|5817.6|5816.2|5819.4|5818|5826.4|5825|5814.1|5812.7|379
1587370200000|2020-04-20 08:10:00|5818.6|5817.2|5815.1|5813.7|5819.1|5817.7|5814.4|5813|413
1587370500000|2020-04-20 08:15:00|5814.9|5813.5|5813.9|5812.5|5816.4|5815|5807.6|5806.2|297
1587370800000|2020-04-20 08:20:00|5814.9|5813.5|5797.6|5796.2|5818.1|5816.7|5797.4|5796|358
1587371100000|2020-04-20 08:25:00|5797.4|5796|5800.1|5798.7|5807.1|5805.7|5796.6|5795.2|351
1587371400000|2020-04-20 08:30:00|5800.4|5799|5792.4|5791|5801.6|5800.2|5789.6|5788.2|320
1587371700000|2020-04-20 08:35:00|5791.9|5790.5|5792.4|5791|5796.9|5795.5|5790.6|5789.2|210
1587372000000|2020-04-20 08:40:00|5792.1|5790.7|5796.1|5794.7|5796.4|5795|5791.1|5789.7|242
1587372300000|2020-04-20 08:45:00|5796.4|5795|5795.6|5794.2|5804.4|5803|5793.9|5792.5|254
1587372600000|2020-04-20 08:50:00|5795.9|5794.5|5796.1|5794.7|5799.6|5798.2|5792.6|5791.2|190
1587372900000|2020-04-20 08:55:00|5796.4|5795|5801.4|5800|5803.6|5802.2|5794.4|5793|176
1587373200000|2020-04-20 09:00:00|5801.6|5800.2|5803.6|5802.2|5807.6|5806.2|5801.1|5799.7|198
1587373500000|2020-04-20 09:05:00|5803.4|5802|5804.6|5803.2|5806.6|5805.2|5798.1|5796.7|159
1587373800000|2020-04-20 09:10:00|5805.1|5803.7|5804.1|5802.7|5806.9|5805.5|5801.9|5800.5|196
1587374100000|2020-04-20 09:15:00|5804.4|5803|5800.1|5798.7|5806.1|5804.7|5800.1|5798.7|230
1587374400000|2020-04-20 09:20:00|5800.4|5799|5796.4|5795|5801.4|5800|5796.4|5795|222
1587374700000|2020-04-20 09:25:00|5796.1|5794.7|5792.1|5790.7|5796.4|5795|5791.4|5790|238
1587375000000|2020-04-20 09:30:00|5792.4|5791|5789.1|5787.7|5794.1|5792.7|5788.9|5787.5|319
1587375300000|2020-04-20 09:35:00|5788.9|5787.5|5782.4|5781|5791.1|5789.7|5782.1|5780.7|170
1587375600000|2020-04-20 09:40:00|5782.6|5781.2|5788.6|5787.2|5788.9|5787.5|5780.6|5779.2|184
1587375900000|2020-04-20 09:45:00|5788.4|5787|5783.9|5782.5|5788.9|5787.5|5780.1|5778.7|155
1587376200000|2020-04-20 09:50:00|5784.1|5782.7|5783.9|5782.5|5786.4|5785|5780.6|5779.2|299
1587376500000|2020-04-20 09:55:00|5784.1|5782.7|5772.4|5771|5784.1|5782.7|5769.9|5768.5|620
1587376800000|2020-04-20 10:00:00|5772.6|5771.2|5764.9|5763.5|5775.6|5774.2|5764.4|5763|381
1587377100000|2020-04-20 10:05:00|5764.6|5763.2|5754.6|5753.2|5767.1|5765.7|5754.4|5753|630
1587377400000|2020-04-20 10:10:00|5754.9|5753.5|5754.9|5753.5|5758.6|5757.2|5753.4|5752|298
1587377700000|2020-04-20 10:15:00|5755.1|5753.7|5752.6|5751.2|5760.4|5759|5751.1|5749.7|442
1587378000000|2020-04-20 10:20:00|5752.4|5751|5744.6|5743.2|5758.9|5757.5|5743.6|5742.2|423
1587378300000|2020-04-20 10:25:00|5744.4|5743|5738.9|5737.5|5748.1|5746.7|5736.1|5734.7|363
1587378600000|2020-04-20 10:30:00|5739.1|5737.7|5748.4|5747|5751.6|5750.2|5739.1|5737.7|346
1587378900000|2020-04-20 10:35:00|5748.6|5747.2|5742.4|5741|5750.1|5748.7|5740.4|5739|251
1587379200000|2020-04-20 10:40:00|5742.1|5740.7|5739.6|5738.2|5748.1|5746.7|5738.9|5737.5|302
1587379500000|2020-04-20 10:45:00|5739.9|5738.5|5740.4|5739|5743.6|5742.2|5739.4|5738|232
1587379800000|2020-04-20 10:50:00|5740.6|5739.2|5740.4|5739|5745.1|5743.7|5735.1|5733.7|378
1587380100000|2020-04-20 10:55:00|5740.6|5739.2|5745.9|5744.5|5748.9|5747.5|5738.1|5736.7|454
1587380400000|2020-04-20 11:00:00|5745.6|5744.2|5754.1|5752.7|5757.4|5756|5738.1|5736.7|588
1587380700000|2020-04-20 11:05:00|5754.4|5753|5751.6|5750.2|5759.4|5758|5747.1|5745.7|528
1587381000000|2020-04-20 11:10:00|5751.4|5750|5745.9|5744.5|5757.6|5756.2|5745.1|5743.7|363
1587381300000|2020-04-20 11:15:00|5745.6|5744.2|5736.6|5735.2|5746.1|5744.7|5733.6|5732.2|395
1587381600000|2020-04-20 11:20:00|5736.4|5735|5729.1|5727.7|5737.1|5735.7|5723.6|5722.2|384
1587381900000|2020-04-20 11:25:00|5729.9|5728.5|5721.6|5720.2|5731.9|5730.5|5720.9|5719.5|438
1587382200000|2020-04-20 11:30:00|5722.1|5720.7|5727.4|5726|5732.1|5730.7|5717.1|5715.7|708
1587382500000|2020-04-20 11:35:00|5727.6|5726.2|5721.1|5719.7|5727.9|5726.5|5720.1|5718.7|289
1587382800000|2020-04-20 11:40:00|5720.9|5719.5|5718.9|5717.5|5721.6|5720.2|5712.4|5711|307
1587383100000|2020-04-20 11:45:00|5719.4|5718|5712.4|5711|5724.4|5723|5708.4|5707|357
1587383400000|2020-04-20 11:50:00|5712.1|5710.7|5715.9|5714.5|5717.9|5716.5|5706.9|5705.5|387
1587383700000|2020-04-20 11:55:00|5715.6|5714.2|5709.1|5707.7|5715.6|5714.2|5704.9|5703.5|658
1587384000000|2020-04-20 12:00:00|5709.4|5708|5721.6|5720.2|5724.6|5723.2|5708.9|5707.5|856
1587384300000|2020-04-20 12:05:00|5721.4|5720|5730.6|5729.2|5734.9|5733.5|5716.1|5714.7|453
1587384600000|2020-04-20 12:10:00|5730.9|5729.5|5735.4|5734|5739.9|5738.5|5725.9|5724.5|507
1587384900000|2020-04-20 12:15:00|5735.6|5734.2|5740.4|5739|5743.1|5741.7|5733.1|5731.7|394
1587385200000|2020-04-20 12:20:00|5740.6|5739.2|5745.6|5744.2|5747.1|5745.7|5733.6|5732.2|663
1587385500000|2020-04-20 12:25:00|5745.9|5744.5|5743.1|5741.7|5749.4|5748|5741.9|5740.5|395
1587385800000|2020-04-20 12:30:00|5743.4|5742|5738.9|5737.5|5744.4|5743|5736.6|5735.2|386
1587386100000|2020-04-20 12:35:00|5739.4|5738|5741.1|5739.7|5744.4|5743|5737.4|5736|339
1587386400000|2020-04-20 12:40:00|5741.4|5740|5743.1|5741.7|5745.1|5743.7|5739.1|5737.7|483
1587386700000|2020-04-20 12:45:00|5742.9|5741.5|5747.1|5745.7|5747.9|5746.5|5739.9|5738.5|242
1587387000000|2020-04-20 12:50:00|5746.9|5745.5|5741.1|5739.7|5747.4|5746|5739.1|5737.7|275
1587387300000|2020-04-20 12:55:00|5741.4|5740|5742.6|5741.2|5745.9|5744.5|5740.9|5739.5|308
1587387600000|2020-04-20 13:00:00|5743.6|5742.2|5747.1|5745.7|5747.9|5746.5|5738.4|5737|340
1587387900000|2020-04-20 13:05:00|5747.4|5746|5743.9|5742.5|5747.9|5746.5|5740.6|5739.2|311
1587388200000|2020-04-20 13:10:00|5744.1|5742.7|5737.4|5736|5745.9|5744.5|5735.9|5734.5|528
1587388500000|2020-04-20 13:15:00|5737.1|5735.7|5741.6|5740.2|5741.9|5740.5|5732.1|5730.7|744
1587388800000|2020-04-20 13:20:00|5741.4|5740|5746.1|5744.7|5748.6|5747.2|5740.1|5738.7|443
1587389100000|2020-04-20 13:25:00|5745.9|5744.5|5754.2|5752.8|5757.2|5755.8|5745.4|5744|310
1587389400000|2020-04-20 13:30:00|5754|5752.6|5751.5|5750.1|5757.5|5756.1|5747.5|5746.1|934
1587389700000|2020-04-20 13:35:00|5751.7|5750.3|5761.7|5760.3|5766|5764.6|5751.2|5749.8|1214
1587390000000|2020-04-20 13:40:00|5761.5|5760.1|5766.7|5765.3|5771|5769.6|5758.5|5757.1|1117
1587390300000|2020-04-20 13:45:00|5766.5|5765.1|5785.5|5784.1|5787|5785.6|5766.5|5765.1|1297
1587390600000|2020-04-20 13:50:00|5786|5784.6|5786.5|5785.1|5790.5|5789.1|5781.5|5780.1|1128
1587390900000|2020-04-20 13:55:00|5786.7|5785.3|5793.7|5792.3|5797.5|5796.1|5784.5|5783.1|1068
1587391200000|2020-04-20 14:00:00|5794|5792.6|5798|5796.6|5801|5799.6|5788.7|5787.3|1326
1587391500000|2020-04-20 14:05:00|5797.7|5796.3|5795.7|5794.3|5800.7|5799.3|5791.5|5790.1|804
1587391800000|2020-04-20 14:10:00|5793.8|5792.4|5798.1|5796.7|5799.8|5798.4|5789.6|5788.2|900
1587392100000|2020-04-20 14:15:00|5797.6|5796.2|5794.6|5793.2|5799.3|5797.9|5792.3|5790.9|934
1587392400000|2020-04-20 14:20:00|5794.1|5792.7|5793.3|5791.9|5795.6|5794.2|5790.1|5788.7|955
1587392700000|2020-04-20 14:25:00|5793.6|5792.2|5786.1|5784.7|5795.1|5793.7|5785.8|5784.4|711
1587393000000|2020-04-20 14:30:00|5785.8|5784.4|5782.6|5781.2|5790.6|5789.2|5782.1|5780.7|936
1587393300000|2020-04-20 14:35:00|5782.1|5780.7|5776.6|5775.2|5783.6|5782.2|5776.6|5775.2|654
1587393600000|2020-04-20 14:40:00|5776.8|5775.4|5791.6|5790.6|5791.9|5790.9|5776.6|5775.2|789
1587393900000|2020-04-20 14:45:00|5791.4|5790.4|5799.9|5798.9|5803.4|5802.4|5791.4|5790.4|904
1587394200000|2020-04-20 14:50:00|5799.6|5798.6|5801.9|5800.9|5804.9|5803.9|5798.6|5797.6|681
1587394500000|2020-04-20 14:55:00|5801.6|5800.6|5797.6|5796.6|5808.4|5807.4|5795.9|5794.9|1311
1587394800000|2020-04-20 15:00:00|5797.4|5796.4|5799.1|5798.1|5805.1|5804.1|5795.4|5794.4|877
1587395100000|2020-04-20 15:05:00|5798.9|5797.9|5797.4|5796.4|5805.9|5804.9|5794.4|5793.4|772
1587395400000|2020-04-20 15:10:00|5797.1|5796.1|5787.6|5786.6|5799.6|5798.6|5784.9|5783.9|1061
1587395700000|2020-04-20 15:15:00|5787.9|5786.9|5798.1|5797.1|5799.4|5798.4|5785.9|5784.9|955
1587396000000|2020-04-20 15:20:00|5798.4|5797.4|5803.9|5802.9|5804.4|5803.4|5796.9|5795.9|926
1587396300000|2020-04-20 15:25:00|5803.4|5802.4|5797.9|5795.9|5806.6|5805.6|5797.9|5795.9|4385
1587396600000|2020-04-20 15:30:00|5798.4|5796.4|5819.9|5817.9|5821.9|5819.9|5797.9|5795.9|6393
1587396900000|2020-04-20 15:35:00|5818.9|5816.9|5823.4|5821.4|5828.4|5826.4|5816.4|5814.4|2341
1587397200000|2020-04-20 15:40:00|5823.6|5821.6|5819.4|5817.4|5825.9|5823.9|5817.4|5815.4|760
1587397500000|2020-04-20 15:45:00|5818.4|5816.4|5824.6|5822.6|5824.6|5822.6|5817.1|5815.1|472
1587397800000|2020-04-20 15:50:00|5824.4|5822.4|5820.1|5818.1|5827.9|5825.9|5818.9|5816.9|557
1587398100000|2020-04-20 15:55:00|5820.4|5818.4|5824.6|5822.6|5825.4|5823.4|5820.1|5818.1|341
1587398400000|2020-04-20 16:00:00|5824.4|5822.4|5812.9|5810.9|5825.1|5823.1|5812.4|5810.4|528
1587398700000|2020-04-20 16:05:00|5813.1|5811.1|5820.9|5818.9|5820.9|5818.9|5813.1|5811.1|249
1587399000000|2020-04-20 16:10:00|5821.1|5819.1|5814.9|5812.9|5822.1|5820.1|5814.9|5812.9|270
1587399300000|2020-04-20 16:15:00|5815.1|5813.1|5819.4|5817.4|5821.9|5819.9|5813.9|5811.9|291
1587399600000|2020-04-20 16:20:00|5819.6|5817.6|5821.1|5819.1|5822.9|5820.9|5817.6|5815.6|106
1587399900000|2020-04-20 16:25:00|5821.4|5819.4|5818.1|5816.1|5822.9|5820.9|5817.6|5815.6|84
1587400200000|2020-04-20 16:30:00|5818.4|5816.4|5819.9|5817.9|5821.6|5819.6|5817.9|5815.9|149
1587400500000|2020-04-20 16:35:00|5820.1|5818.1|5822.1|5820.1|5822.9|5820.9|5819.4|5817.4|140
1587400800000|2020-04-20 16:40:00|5821.9|5819.9|5822.9|5820.9|5824.9|5822.9|5821.1|5819.1|223
1587401100000|2020-04-20 16:45:00|5823.1|5821.1|5826.9|5824.9|5828.9|5826.9|5822.4|5820.4|288
1587401400000|2020-04-20 16:50:00|5827.1|5825.1|5816.1|5814.1|5827.4|5825.4|5815.4|5813.4|120
1587401700000|2020-04-20 16:55:00|5816.4|5814.4|5813.1|5811.1|5817.9|5815.9|5812.6|5810.6|128
1587402000000|2020-04-20 17:00:00|5812.9|5810.9|5802.6|5800.6|5813.1|5811.1|5800.1|5798.1|242
1587402300000|2020-04-20 17:05:00|5802.9|5800.9|5806.6|5804.6|5807.9|5805.9|5801.9|5799.9|56
1587402600000|2020-04-20 17:10:00|5806.9|5804.9|5802.1|5800.1|5807.1|5805.1|5800.4|5798.4|85
1587402900000|2020-04-20 17:15:00|5801.6|5799.6|5800.4|5798.4|5802.1|5800.1|5799.4|5797.4|128
1587403200000|2020-04-20 17:20:00|5800.1|5798.1|5797.1|5795.1|5801.6|5799.6|5797.1|5795.1|109
1587403500000|2020-04-20 17:25:00|5796.9|5794.9|5800.6|5798.6|5801.9|5799.9|5796.6|5794.6|53
1587403800000|2020-04-20 17:30:00|5800.4|5798.4|5798.6|5796.6|5801.1|5799.1|5793.6|5791.6|170
1587404100000|2020-04-20 17:35:00|5798.9|5796.9|5802.1|5800.1|5802.6|5800.6|5793.4|5791.4|85
1587404400000|2020-04-20 17:40:00|5801.9|5799.9|5802.6|5800.6|5805.1|5803.1|5801.1|5799.1|71
1587404700000|2020-04-20 17:45:00|5802.9|5800.9|5798.1|5796.1|5802.9|5800.9|5796.1|5794.1|103
1587405000000|2020-04-20 17:50:00|5797.9|5795.9|5801.1|5799.1|5802.4|5800.4|5796.1|5794.1|168
1587405300000|2020-04-20 17:55:00|5801.4|5799.4|5799.9|5797.9|5801.4|5799.4|5797.6|5795.6|54
1587405600000|2020-04-20 18:00:00|5799.1|5797.1|5799.4|5797.4|5802.1|5800.1|5794.9|5792.9|94
1587405900000|2020-04-20 18:05:00|5799.6|5797.6|5797.9|5795.9|5801.1|5799.1|5796.4|5794.4|51
1587406200000|2020-04-20 18:10:00|5797.6|5795.6|5783.9|5781.9|5798.1|5796.1|5782.9|5780.9|233
1587406500000|2020-04-20 18:15:00|5783.6|5781.6|5775.4|5773.4|5785.9|5783.9|5773.6|5771.6|238
1587406800000|2020-04-20 18:20:00|5775.6|5773.6|5769.4|5767.4|5777.1|5775.1|5769.1|5767.1|259
1587407100000|2020-04-20 18:25:00|5769.6|5767.6|5756.6|5754.6|5770.1|5768.1|5755.6|5753.6|207
1587407400000|2020-04-20 18:30:00|5756.4|5754.4|5766.1|5764.1|5769.9|5767.9|5756.4|5754.4|197
1587407700000|2020-04-20 18:35:00|5765.9|5763.9|5766.6|5764.6|5772.1|5770.1|5763.9|5761.9|150
1587408000000|2020-04-20 18:40:00|5766.9|5764.9|5766.1|5764.1|5769.6|5767.6|5760.4|5758.4|178
1587408300000|2020-04-20 18:45:00|5766.4|5764.4|5773.1|5771.1|5773.9|5771.9|5760.1|5758.1|127
1587408600000|2020-04-20 18:50:00|5772.4|5770.4|5759.6|5757.6|5772.6|5770.6|5759.6|5757.6|172
1587408900000|2020-04-20 18:55:00|5759.9|5757.9|5745.4|5743.4|5760.9|5758.9|5743.4|5741.4|264
1587409200000|2020-04-20 19:00:00|5745.6|5743.6|5756.4|5754.4|5763.6|5761.6|5744.6|5742.6|324
1587409500000|2020-04-20 19:05:00|5756.6|5754.6|5748.6|5746.6|5756.9|5754.9|5742.4|5740.4|183
1587409800000|2020-04-20 19:10:00|5748.9|5746.9|5750.6|5748.6|5753.6|5751.6|5745.1|5743.1|117
1587410100000|2020-04-20 19:15:00|5750.4|5748.4|5743.1|5741.1|5752.9|5750.9|5743.1|5741.1|130
1587410400000|2020-04-20 19:20:00|5743.4|5741.4|5752.6|5750.6|5752.9|5750.9|5742.6|5740.6|99
1587410700000|2020-04-20 19:25:00|5752.4|5750.4|5757.9|5755.9|5758.1|5756.1|5745.4|5743.4|103
1587411000000|2020-04-20 19:30:00|5757.6|5755.6|5759.1|5757.1|5759.6|5757.6|5749.6|5747.6|220
1587411300000|2020-04-20 19:35:00|5759.4|5757.4|5747.6|5745.6|5759.4|5757.4|5747.4|5745.4|251
1587411600000|2020-04-20 19:40:00|5747.4|5745.4|5749.6|5747.6|5754.1|5752.1|5743.4|5741.4|363
1587411900000|2020-04-20 19:45:00|5749.4|5747.4|5744.9|5742.9|5752.1|5750.1|5741.4|5739.4|726
1587412200000|2020-04-20 19:50:00|5745.1|5743.1|5736.9|5734.9|5746.1|5744.1|5730.6|5728.6|896
1587412500000|2020-04-20 19:55:00|5736.4|5734.4|5733.7|5729.7|5740.4|5738.4|5730.1|5728.1|559
1587412800000|2020-04-20 20:00:00|5734.1|5730.1|5734|5730|5737.7|5733.7|5731|5727|0
1587413100000|2020-04-20 20:05:00|5733.5|5729.5|5720.2|5716.2|5733.6|5729.6|5718.5|5714.5|0
1587413400000|2020-04-20 20:10:00|5720.6|5716.6|5726|5722|5731.6|5727.6|5720.6|5716.6|0
1587413700000|2020-04-20 20:15:00|5726.1|5722.1|5726.6|5722.6|5727.1|5723.1|5725.1|5721.1|0
1587414000000|2020-04-20 20:20:00|5726.4|5722.4|5727|5723|5728|5724|5726.4|5722.4|0
1587414300000|2020-04-20 20:25:00|5727.5|5723.5|5728|5724|5728.1|5724.1|5727.5|5723.5|0
1587414600000|2020-04-20 20:30:00|5729|5725|5735.8|5731.8|5738.1|5734.1|5725.7|5721.7|0
1587414900000|2020-04-20 20:35:00|5736|5732|5733.6|5729.6|5738.2|5734.2|5733.2|5729.2|0
1587415200000|2020-04-20 20:40:00|5734.1|5730.1|5740.2|5736.2|5741.1|5737.1|5734.1|5730.1|0
1587415500000|2020-04-20 20:45:00|5740.7|5736.7|5737.9|5733.9|5742.8|5738.8|5736.2|5732.2|0
1587415800000|2020-04-20 20:50:00|5737.5|5733.5|5740.9|5736.9|5740.9|5736.9|5737|5733|0
1587416100000|2020-04-20 20:55:00|5741.3|5737.3|5737.9|5733.9|5742.3|5738.3|5737.9|5733.9|0
1587416400000|2020-04-20 21:00:00|5739|5735|5740.2|5736.2|5740.2|5736.2|5737.8|5733.8|0
1587416700000|2020-04-20 21:05:00|5739.9|5735.9|5738.6|5734.6|5740|5736|5738.3|5734.3|0
1587417000000|2020-04-20 21:10:00|5739.3|5735.3|5738.9|5734.9|5739.7|5735.7|5738.5|5734.5|0
1587417300000|2020-04-20 21:15:00|5738.8|5734.8|5738.9|5734.9|5739.4|5735.4|5738.7|5734.7|0
1587417600000|2020-04-20 21:20:00|5738.8|5734.8|5740.4|5736.4|5740.4|5736.4|5738.8|5734.8|0
1587417900000|2020-04-20 21:25:00|5739.8|5735.8|5739.3|5735.3|5739.8|5735.8|5738.6|5734.6|0
1587418200000|2020-04-20 21:30:00|5739.2|5735.2|5739.5|5735.5|5739.7|5735.7|5739.2|5735.2|0
1587418500000|2020-04-20 21:35:00|5740.3|5736.3|5742.5|5738.5|5742.5|5738.5|5739.8|5735.8|0
1587418800000|2020-04-20 21:40:00|5742.6|5738.6|5742.4|5738.4|5742.8|5738.8|5742.1|5738.1|0
1587419100000|2020-04-20 21:45:00|5742.3|5738.3|5741.9|5737.9|5742.6|5738.6|5741.7|5737.7|0
1587419400000|2020-04-20 21:50:00|5741.7|5737.7|5741.8|5737.8|5742.4|5738.4|5741.7|5737.7|0
1587419700000|2020-04-20 21:55:00|5741.7|5737.7|5739.3|5735.3|5741.8|5737.8|5738.5|5734.5|0
1587420000000|2020-04-20 22:00:00|5734.9|5730.9|5743.1|5739.1|5748.8|5744.8|5732.8|5728.8|0
1587420300000|2020-04-20 22:05:00|5744.4|5740.4|5740.5|5736.5|5744.8|5740.8|5738.2|5734.2|0
1587420600000|2020-04-20 22:10:00|5740.8|5736.8|5738.7|5734.7|5742.3|5738.3|5738.3|5734.3|0
1587420900000|2020-04-20 22:15:00|5739|5735|5737.1|5733.1|5741.2|5737.2|5737.1|5733.1|0
1587421200000|2020-04-20 22:20:00|5737.3|5733.3|5740.3|5736.3|5742.3|5738.3|5737.1|5733.1|0
1587421500000|2020-04-20 22:25:00|5740.5|5736.5|5739.8|5735.8|5740.9|5736.9|5737|5733|0
1587421800000|2020-04-20 22:30:00|5740.3|5736.3|5750.5|5746.5|5763.3|5759.3|5739.6|5735.6|0
1587422100000|2020-04-20 22:35:00|5750.7|5746.7|5756.8|5752.8|5757.2|5753.2|5750|5746|0
1587422400000|2020-04-20 22:40:00|5756.6|5752.6|5752.4|5748.4|5756.6|5752.6|5751.1|5747.1|0
1587422700000|2020-04-20 22:45:00|5752.9|5748.9|5752.5|5748.5|5756|5752|5751.6|5747.6|0
1587423000000|2020-04-20 22:50:00|5753.2|5749.2|5759.1|5755.1|5761.8|5757.8|5753|5749|0
1587423300000|2020-04-20 22:55:00|5758.7|5754.7|5760.5|5756.5|5761.7|5757.7|5756.7|5752.7|0
1587423600000|2020-04-20 23:00:00|5760.3|5756.3|5762.8|5758.8|5767.8|5763.8|5760.1|5756.1|0
1587423900000|2020-04-20 23:05:00|5761.7|5757.7|5754.8|5750.8|5762.4|5758.4|5753.5|5749.5|0
1587424200000|2020-04-20 23:10:00|5754.4|5750.4|5757.5|5753.5|5757.5|5753.5|5753.8|5749.8|0
1587424500000|2020-04-20 23:15:00|5757|5753|5754.7|5750.7|5757.3|5753.3|5753.4|5749.4|0
1587424800000|2020-04-20 23:20:00|5754.4|5750.4|5758.7|5754.7|5759.8|5755.8|5754.1|5750.1|0
1587425100000|2020-04-20 23:25:00|5758.5|5754.5|5752.4|5748.4|5759.3|5755.3|5752.3|5748.3|0
1587425400000|2020-04-20 23:30:00|5751.6|5747.6|5751.5|5747.5|5752.8|5748.8|5748.4|5744.4|0
1587425700000|2020-04-20 23:35:00|5750.2|5746.2|5754.3|5750.3|5756.8|5752.8|5747.8|5743.8|0
1587426000000|2020-04-20 23:40:00|5755.2|5751.2|5754.6|5750.6|5757.2|5753.2|5752.6|5748.6|0
1587426300000|2020-04-20 23:45:00|5754.1|5750.1|5742.9|5738.9|5754.6|5750.6|5742.3|5738.3|0
1587426600000|2020-04-20 23:50:00|5742.5|5738.5|5743.8|5739.8|5744|5740|5738.6|5734.6|0
1587426900000|2020-04-20 23:55:00|5744|5740|5748.3|5744.3|5749|5745|5743.8|5739.8|0
1587427200000|2020-04-21 00:00:00|5748.5|5744.5|5740.9|5737.9|5749.4|5745.4|5736.1|5733.1|56
1587427500000|2020-04-21 00:05:00|5741.1|5738.1|5748.6|5745.6|5749.1|5746.1|5740.4|5737.4|50
1587427800000|2020-04-21 00:10:00|5748.9|5745.9|5739.6|5736.6|5749.1|5746.1|5738.6|5735.6|13
1587428100000|2020-04-21 00:15:00|5739.4|5736.4|5736.9|5733.9|5739.4|5736.4|5730.1|5727.1|35
1587428400000|2020-04-21 00:20:00|5738.9|5735.9|5742.1|5739.1|5742.4|5739.4|5731.1|5728.1|34
1587428700000|2020-04-21 00:25:00|5741.9|5738.9|5745.9|5742.9|5747.4|5744.4|5741.6|5738.6|2
1587429000000|2020-04-21 00:30:00|5746.1|5743.1|5748.6|5745.6|5753.4|5750.4|5746.1|5743.1|31
1587429300000|2020-04-21 00:35:00|5748.1|5745.1|5755.1|5752.1|5757.1|5754.1|5748.1|5745.1|21
1587429600000|2020-04-21 00:40:00|5754.9|5751.9|5758.1|5755.1|5758.9|5755.9|5753.9|5750.9|24
1587429900000|2020-04-21 00:45:00|5757.9|5754.9|5765.4|5762.4|5769.4|5766.4|5757.6|5754.6|10
1587430200000|2020-04-21 00:50:00|5765.6|5762.6|5759.1|5756.1|5766.4|5763.4|5758.4|5755.4|0
1587430500000|2020-04-21 00:55:00|5759.4|5756.4|5758.4|5755.4|5762.6|5759.6|5757.6|5754.6|1
1587430800000|2020-04-21 01:00:00|5758.6|5755.6|5762.4|5759.4|5764.4|5761.4|5758.6|5755.6|1
1587431100000|2020-04-21 01:05:00|5762.9|5759.9|5757.4|5754.4|5762.9|5759.9|5755.9|5752.9|13
1587431400000|2020-04-21 01:10:00|5757.6|5754.6|5752.6|5749.6|5758.1|5755.1|5752.6|5749.6|2
1587431700000|2020-04-21 01:15:00|5752.4|5749.4|5761.4|5758.4|5761.4|5758.4|5750.1|5747.1|1
1587432000000|2020-04-21 01:20:00|5761.6|5758.6|5769.1|5766.1|5769.4|5766.4|5761.6|5758.6|5
1587432300000|2020-04-21 01:25:00|5767.6|5764.6|5766.6|5763.6|5767.6|5764.6|5766.1|5763.1|1
1587432600000|2020-04-21 01:30:00|5766.4|5763.4|5763.4|5760.4|5767.9|5764.9|5762.6|5759.6|2
1587432900000|2020-04-21 01:35:00|5763.1|5760.1|5758.9|5755.9|5763.4|5760.4|5758.9|5755.9|0
1587433200000|2020-04-21 01:40:00|5758.6|5755.6|5754.1|5751.1|5758.6|5755.6|5752.6|5749.6|3
1587433500000|2020-04-21 01:45:00|5753.9|5750.9|5746.1|5743.1|5753.9|5750.9|5741.9|5738.9|7
1587433800000|2020-04-21 01:50:00|5745.9|5742.9|5746.9|5743.9|5747.1|5744.1|5742.1|5739.1|7
1587434100000|2020-04-21 01:55:00|5746.4|5743.4|5735.9|5732.9|5746.4|5743.4|5734.4|5731.4|5
1587434400000|2020-04-21 02:00:00|5736.1|5733.1|5743.1|5740.1|5743.9|5740.9|5731.6|5728.6|20
1587434700000|2020-04-21 02:05:00|5742.9|5739.9|5730.6|5727.6|5742.9|5739.9|5728.1|5725.1|11
1587435000000|2020-04-21 02:10:00|5730.4|5727.4|5732.4|5729.4|5736.6|5733.6|5729.9|5726.9|24
1587435300000|2020-04-21 02:15:00|5732.6|5729.6|5729.9|5726.9|5734.6|5731.6|5725.9|5722.9|17
1587435600000|2020-04-21 02:20:00|5729.6|5726.6|5724.6|5721.6|5729.6|5726.6|5724.6|5721.6|1
1587435900000|2020-04-21 02:25:00|5724.4|5721.4|5692.9|5689.9|5724.6|5721.6|5676.1|5673.1|387
1587436200000|2020-04-21 02:30:00|5693.1|5690.1|5702.4|5699.4|5704.1|5701.1|5691.9|5688.9|116
1587436500000|2020-04-21 02:35:00|5701.9|5698.9|5685.9|5682.9|5702.1|5699.1|5678.4|5675.4|122
1587436800000|2020-04-21 02:40:00|5684.1|5681.1|5685.9|5682.9|5690.1|5687.1|5665.4|5662.4|98
1587437100000|2020-04-21 02:45:00|5686.1|5683.1|5707.1|5704.1|5707.6|5704.6|5686.1|5683.1|47
1587437400000|2020-04-21 02:50:00|5707.4|5704.4|5705.4|5702.4|5715.9|5712.9|5697.1|5694.1|35
1587437700000|2020-04-21 02:55:00|5704.9|5701.9|5700.6|5697.6|5709.4|5706.4|5699.6|5696.6|8
1587438000000|2020-04-21 03:00:00|5700.4|5697.4|5693.1|5690.1|5700.4|5697.4|5686.9|5683.9|82
1587438300000|2020-04-21 03:05:00|5692.6|5689.6|5700.6|5697.6|5700.6|5697.6|5689.6|5686.6|3
1587438600000|2020-04-21 03:10:00|5700.4|5697.4|5695.9|5692.9|5701.4|5698.4|5695.9|5692.9|1
1587438900000|2020-04-21 03:15:00|5695.6|5692.6|5688.4|5685.4|5697.4|5694.4|5688.4|5685.4|0
1587439200000|2020-04-21 03:20:00|5688.6|5685.6|5686.4|5683.4|5690.1|5687.1|5685.1|5682.1|0
1587439500000|2020-04-21 03:25:00|5686.1|5683.1|5684.9|5681.9|5687.4|5684.4|5679.9|5676.9|27
1587439800000|2020-04-21 03:30:00|5684.6|5681.6|5691.6|5688.6|5691.6|5688.6|5684.6|5681.6|5
1587440100000|2020-04-21 03:35:00|5691.4|5688.4|5690.6|5687.6|5694.1|5691.1|5688.9|5685.9|4
1587440400000|2020-04-21 03:40:00|5690.9|5687.9|5684.6|5681.6|5690.9|5687.9|5681.4|5678.4|42
1587440700000|2020-04-21 03:45:00|5684.9|5681.9|5693.9|5690.9|5694.1|5691.1|5684.9|5681.9|70
1587441000000|2020-04-21 03:50:00|5694.1|5691.1|5693.6|5690.6|5699.6|5696.6|5691.9|5688.9|47
1587441300000|2020-04-21 03:55:00|5693.4|5690.4|5698.1|5695.1|5699.4|5696.4|5692.6|5689.6|40
1587441600000|2020-04-21 04:00:00|5698.6|5695.6|5708.9|5705.9|5709.6|5706.6|5690.9|5687.9|47
1587441900000|2020-04-21 04:05:00|5708.4|5705.4|5700.9|5697.9|5708.9|5705.9|5700.1|5697.1|9
1587442200000|2020-04-21 04:10:00|5700.6|5697.6|5701.1|5698.1|5701.1|5698.1|5696.1|5693.1|5
1587442500000|2020-04-21 04:15:00|5700.9|5697.9|5693.1|5690.1|5700.9|5697.9|5691.6|5688.6|24
1587442800000|2020-04-21 04:20:00|5692.9|5689.9|5700.9|5697.9|5701.6|5698.6|5692.4|5689.4|8
1587443100000|2020-04-21 04:25:00|5701.1|5698.1|5701.6|5698.6|5701.6|5698.6|5699.4|5696.4|0
1587443400000|2020-04-21 04:30:00|5701.4|5698.4|5712.4|5709.4|5712.6|5709.6|5701.4|5698.4|18
1587443700000|2020-04-21 04:35:00|5712.1|5709.1|5708.9|5705.9|5714.9|5711.9|5708.4|5705.4|20
1587444000000|2020-04-21 04:40:00|5708.6|5705.6|5702.9|5699.9|5708.6|5705.6|5702.9|5699.9|6
1587444300000|2020-04-21 04:45:00|5703.1|5700.1|5711.4|5708.4|5715.1|5712.1|5703.1|5700.1|40
1587444600000|2020-04-21 04:50:00|5711.6|5708.6|5711.4|5708.4|5715.4|5712.4|5707.9|5704.9|26
1587444900000|2020-04-21 04:55:00|5711.6|5708.6|5707.9|5704.9|5712.4|5709.4|5707.6|5704.6|3
1587445200000|2020-04-21 05:00:00|5708.4|5705.4|5706.4|5703.4|5712.1|5709.1|5703.9|5700.9|21
1587445500000|2020-04-21 05:05:00|5706.1|5703.1|5700.6|5697.6|5706.4|5703.4|5699.6|5696.6|3
1587445800000|2020-04-21 05:10:00|5700.9|5697.9|5708.4|5705.4|5708.9|5705.9|5696.6|5693.6|16
1587446100000|2020-04-21 05:15:00|5708.6|5705.6|5713.4|5710.4|5713.4|5710.4|5708.4|5705.4|6
1587446400000|2020-04-21 05:20:00|5713.6|5710.6|5713.4|5710.4|5718.1|5715.1|5708.6|5705.6|15
1587446700000|2020-04-21 05:25:00|5713.1|5710.1|5705.9|5702.9|5713.1|5710.1|5705.9|5702.9|4
1587447000000|2020-04-21 05:30:00|5705.4|5702.4|5709.6|5706.6|5709.6|5706.6|5701.1|5698.1|4
1587447300000|2020-04-21 05:35:00|5710.1|5707.1|5700.6|5697.6|5710.1|5707.1|5698.9|5695.9|12
1587447600000|2020-04-21 05:40:00|5701.4|5698.4|5702.9|5699.9|5704.9|5701.9|5701.4|5698.4|25
1587447900000|2020-04-21 05:45:00|5703.1|5700.1|5689.1|5686.1|5703.1|5700.1|5688.4|5685.4|34
1587448200000|2020-04-21 05:50:00|5689.6|5686.6|5691.9|5688.9|5692.6|5689.6|5688.4|5685.4|148
1587448500000|2020-04-21 05:55:00|5691.6|5688.6|5692.9|5689.9|5693.4|5690.4|5688.6|5685.6|40
1587448800000|2020-04-21 06:00:00|5693.1|5690.1|5710.6|5708.6|5718.1|5716.1|5693.1|5690.1|219
1587449100000|2020-04-21 06:05:00|5710.9|5708.9|5700.1|5698.1|5716.1|5714.1|5699.1|5697.1|131
1587449400000|2020-04-21 06:10:00|5699.9|5697.9|5706.4|5704.4|5709.6|5707.6|5698.4|5696.4|111
1587449700000|2020-04-21 06:15:00|5705.6|5703.6|5720.4|5718.4|5722.9|5720.9|5705.6|5703.6|98
1587450000000|2020-04-21 06:20:00|5720.6|5718.6|5721.6|5719.6|5727.9|5725.9|5715.6|5713.6|242
1587450300000|2020-04-21 06:25:00|5721.9|5719.9|5718.6|5716.6|5726.1|5724.1|5715.1|5713.1|150
1587450600000|2020-04-21 06:30:00|5718.9|5716.9|5719.4|5717.4|5725.6|5723.6|5716.6|5714.6|164
1587450900000|2020-04-21 06:35:00|5719.6|5717.6|5716.6|5714.6|5721.9|5719.9|5715.6|5713.6|52
1587451200000|2020-04-21 06:40:00|5716.4|5714.4|5710.4|5708.4|5718.1|5716.1|5707.6|5705.6|126
1587451500000|2020-04-21 06:45:00|5709.9|5707.9|5710.4|5708.4|5716.4|5714.4|5709.1|5707.1|106
1587451800000|2020-04-21 06:50:00|5710.9|5708.9|5714.6|5712.6|5720.6|5718.6|5709.4|5707.4|181
1587452100000|2020-04-21 06:55:00|5714.4|5712.4|5720.6|5718.6|5722.6|5720.6|5710.9|5708.9|350
1587452400000|2020-04-21 07:00:00|5717.9|5715.9|5739.1|5738.1|5747.9|5746.9|5709.1|5708.1|2278
1587452700000|2020-04-21 07:05:00|5738.9|5737.9|5738.1|5737.1|5747.4|5746.4|5730.1|5729.1|960
1587453000000|2020-04-21 07:10:00|5737.6|5736.6|5732.1|5731.1|5739.6|5738.6|5727.4|5726.4|796
1587453300000|2020-04-21 07:15:00|5732.4|5731.4|5720.1|5719.1|5739.1|5738.1|5718.9|5717.9|760
1587453600000|2020-04-21 07:20:00|5720.6|5719.6|5707.1|5706.1|5721.1|5720.1|5706.6|5705.6|584
1587453900000|2020-04-21 07:25:00|5706.9|5705.9|5710.1|5709.1|5722.1|5721.1|5706.1|5705.1|849
1587454200000|2020-04-21 07:30:00|5709.9|5708.9|5708.6|5707.6|5714.1|5713.1|5705.4|5704.4|880
1587454500000|2020-04-21 07:35:00|5708.1|5707.1|5696.4|5695.4|5711.1|5710.1|5694.9|5693.9|711
1587454800000|2020-04-21 07:40:00|5696.6|5695.6|5696.6|5695.6|5702.1|5701.1|5693.1|5692.1|863
1587455100000|2020-04-21 07:45:00|5696.9|5695.9|5695.1|5694.1|5696.9|5695.9|5687.9|5686.9|638
1587455400000|2020-04-21 07:50:00|5694.4|5693.4|5698.1|5697.1|5700.6|5699.6|5693.9|5692.9|571
1587455700000|2020-04-21 07:55:00|5698.4|5697.4|5696.1|5695.1|5704.4|5703.4|5695.4|5694.4|508
1587456000000|2020-04-21 08:00:00|5696.4|5695.4|5716.6|5715.6|5717.6|5716.6|5695.1|5694.1|534
1587456300000|2020-04-21 08:05:00|5716.9|5715.9|5722.1|5721.1|5726.1|5725.1|5714.9|5713.9|568
1587456600000|2020-04-21 08:10:00|5722.4|5721.4|5723.4|5722.4|5732.1|5731.1|5720.9|5719.9|328
1587456900000|2020-04-21 08:15:00|5722.9|5721.9|5729.4|5728.4|5731.6|5730.6|5722.4|5721.4|394
1587457200000|2020-04-21 08:20:00|5729.9|5728.9|5724.6|5723.6|5734.1|5733.1|5724.6|5723.6|550
1587457500000|2020-04-21 08:25:00|5724.4|5723.4|5724.4|5723.4|5725.4|5724.4|5719.6|5718.6|501
1587457800000|2020-04-21 08:30:00|5724.6|5723.6|5718.4|5717.4|5725.1|5724.1|5714.4|5713.4|402
1587458100000|2020-04-21 08:35:00|5718.6|5717.6|5720.1|5719.1|5723.4|5722.4|5717.4|5716.4|262
1587458400000|2020-04-21 08:40:00|5720.4|5719.4|5717.6|5716.6|5722.9|5721.9|5714.4|5713.4|291
1587458700000|2020-04-21 08:45:00|5717.9|5716.9|5726.9|5725.9|5731.6|5730.6|5715.9|5714.9|385
1587459000000|2020-04-21 08:50:00|5727.1|5726.1|5731.4|5730.4|5737.9|5736.9|5726.4|5725.4|472
1587459300000|2020-04-21 08:55:00|5731.1|5730.1|5722.1|5721.1|5736.1|5735.1|5721.6|5720.6|547
1587459600000|2020-04-21 09:00:00|5721.9|5720.9|5722.6|5721.6|5730.6|5729.6|5720.4|5719.4|617
1587459900000|2020-04-21 09:05:00|5723.1|5722.1|5727.6|5726.6|5729.1|5728.1|5718.9|5717.9|668
1587460200000|2020-04-21 09:10:00|5727.9|5726.9|5714.1|5713.1|5732.4|5731.4|5712.4|5711.4|648
1587460500000|2020-04-21 09:15:00|5713.9|5712.9|5707.1|5706.1|5721.6|5720.6|5707.1|5706.1|437
1587460800000|2020-04-21 09:20:00|5707.6|5706.6|5712.6|5711.6|5718.6|5717.6|5706.1|5705.1|271
1587461100000|2020-04-21 09:25:00|5712.4|5711.4|5705.4|5704.4|5712.4|5711.4|5703.1|5702.1|386
1587461400000|2020-04-21 09:30:00|5705.6|5704.6|5696|5695|5713.1|5712.1|5695.3|5694.3|400
1587461700000|2020-04-21 09:35:00|5696.3|5695.3|5706.3|5705.3|5709.3|5708.3|5696.3|5695.3|555
1587462000000|2020-04-21 09:40:00|5706.5|5705.5|5711|5710|5714|5713|5705.8|5704.8|436
1587462300000|2020-04-21 09:45:00|5711.3|5710.3|5711.5|5710.5|5716.3|5715.3|5697.5|5696.5|663
1587462600000|2020-04-21 09:50:00|5711.8|5710.8|5702|5701|5711.8|5710.8|5700.5|5699.5|407
1587462900000|2020-04-21 09:55:00|5702.3|5701.3|5714.8|5713.8|5718|5717|5698.8|5697.8|420
1587463200000|2020-04-21 10:00:00|5714|5713|5722|5721|5725.5|5724.5|5711.5|5710.5|462
1587463500000|2020-04-21 10:05:00|5722.3|5721.3|5719.3|5718.3|5726.3|5725.3|5713.8|5712.8|361
1587463800000|2020-04-21 10:10:00|5720|5719|5704|5703|5727|5726|5702.8|5701.8|602
1587464100000|2020-04-21 10:15:00|5703.3|5702.3|5697|5696|5709.3|5708.3|5696.5|5695.5|322
1587464400000|2020-04-21 10:20:00|5696.8|5695.8|5704.8|5703.8|5704.8|5703.8|5695.5|5694.5|360
1587464700000|2020-04-21 10:25:00|5704.5|5703.5|5698|5697|5707|5706|5697.5|5696.5|278
1587465000000|2020-04-21 10:30:00|5697.8|5696.8|5700.3|5699.3|5704.8|5703.8|5691.8|5690.8|336
1587465300000|2020-04-21 10:35:00|5700.5|5699.5|5704.5|5703.5|5708.3|5707.3|5698.3|5697.3|319
1587465600000|2020-04-21 10:40:00|5704.3|5703.3|5713|5712|5714.5|5713.5|5702.5|5701.5|430
1587465900000|2020-04-21 10:45:00|5712.8|5711.8|5708.5|5707.5|5718.3|5717.3|5707.8|5706.8|289
1587466200000|2020-04-21 10:50:00|5708.3|5707.3|5705.3|5704.3|5711.5|5710.5|5704.8|5703.8|241
1587466500000|2020-04-21 10:55:00|5705.5|5704.5|5707.5|5706.5|5712.8|5711.8|5705|5704|416
1587466800000|2020-04-21 11:00:00|5708|5707|5706.8|5705.8|5712|5711|5704|5703|474
1587467100000|2020-04-21 11:05:00|5707|5706|5702.5|5701.5|5708|5707|5701.3|5700.3|379
1587467400000|2020-04-21 11:10:00|5702.8|5701.8|5707.3|5706.3|5707.5|5706.5|5691.5|5690.5|552
1587467700000|2020-04-21 11:15:00|5707.5|5706.5|5705|5704|5708|5707|5702|5701|413
1587468000000|2020-04-21 11:20:00|5705.5|5704.5|5707.5|5706.5|5709.5|5708.5|5702.5|5701.5|193
1587468300000|2020-04-21 11:25:00|5707.8|5706.8|5701|5700|5710|5709|5698.8|5697.8|205
1587468600000|2020-04-21 11:30:00|5700.8|5699.8|5696.5|5695.5|5706|5705|5696.3|5695.3|251
1587468900000|2020-04-21 11:35:00|5696.3|5695.3|5694.3|5693.3|5699|5698|5691|5690|441
1587469200000|2020-04-21 11:40:00|5695.1|5694.1|5690.1|5689.1|5695.6|5694.6|5689.6|5688.6|479
1587469500000|2020-04-21 11:45:00|5689.8|5688.8|5690.3|5689.3|5695.1|5694.1|5684.8|5683.8|644
1587469800000|2020-04-21 11:50:00|5690.6|5689.6|5693.3|5692.3|5693.3|5692.3|5685.8|5684.8|715
1587470100000|2020-04-21 11:55:00|5693.6|5692.6|5686.3|5685.3|5694.6|5693.6|5683.3|5682.3|298
1587470400000|2020-04-21 12:00:00|5686.1|5685.1|5679.8|5678.8|5688.3|5687.3|5678.1|5677.1|295
1587470700000|2020-04-21 12:05:00|5679.6|5678.6|5676.6|5675.6|5683.1|5682.1|5674.3|5673.3|300
1587471000000|2020-04-21 12:10:00|5676.3|5675.3|5682.8|5681.8|5683.8|5682.8|5675.6|5674.6|343
1587471300000|2020-04-21 12:15:00|5683.1|5682.1|5673.6|5672.6|5683.8|5682.8|5673.1|5672.1|265
1587471600000|2020-04-21 12:20:00|5673.8|5672.8|5683.3|5682.3|5684.1|5683.1|5673.8|5672.8|325
1587471900000|2020-04-21 12:25:00|5683.6|5682.6|5693.1|5692.1|5695.1|5694.1|5681.6|5680.6|281
1587472200000|2020-04-21 12:30:00|5693.6|5692.6|5688.8|5687.8|5694.1|5693.1|5685.3|5684.3|315
1587472500000|2020-04-21 12:35:00|5688.6|5687.6|5683.1|5682.1|5688.6|5687.6|5679.3|5678.3|299
1587472800000|2020-04-21 12:40:00|5682.8|5681.8|5679.3|5678.3|5684.6|5683.6|5678.6|5677.6|372
1587473100000|2020-04-21 12:45:00|5679.6|5678.6|5675.3|5674.3|5681.1|5680.1|5673.3|5672.3|338
1587473400000|2020-04-21 12:50:00|5675.6|5674.6|5677.8|5676.8|5681.3|5680.3|5675.1|5674.1|364
1587473700000|2020-04-21 12:55:00|5678.1|5677.1|5661.6|5660.6|5678.3|5677.3|5661.6|5660.6|599
1587474000000|2020-04-21 13:00:00|5661.8|5660.8|5671.6|5670.6|5671.8|5670.8|5661.8|5660.8|652
1587474300000|2020-04-21 13:05:00|5671.8|5670.8|5668.3|5667.3|5676.6|5675.6|5668.1|5667.1|422
1587474600000|2020-04-21 13:10:00|5668.6|5667.6|5669.1|5668.1|5671.8|5670.8|5666.8|5665.8|254
1587474900000|2020-04-21 13:15:00|5669.3|5668.3|5667.8|5666.8|5670.1|5669.1|5663.3|5662.3|411
1587475200000|2020-04-21 13:20:00|5667.6|5666.6|5678.1|5677.1|5678.1|5677.1|5667.1|5666.1|440
1587475500000|2020-04-21 13:25:00|5678.3|5677.3|5681.3|5680.3|5683.3|5682.3|5678.3|5677.3|588
1587475800000|2020-04-21 13:30:00|5681.6|5680.6|5678.1|5677.1|5684.1|5683.1|5675.1|5674.1|1421
1587476100000|2020-04-21 13:35:00|5677.8|5676.8|5664.3|5663.3|5681.3|5680.3|5662.8|5661.8|980
1587476400000|2020-04-21 13:40:00|5664.6|5663.6|5683.3|5682.3|5684.1|5683.1|5663.8|5662.8|959
1587476700000|2020-04-21 13:45:00|5683.1|5682.1|5702.3|5701.3|5704.8|5703.8|5679.6|5678.6|1189
1587477000000|2020-04-21 13:50:00|5702.6|5701.6|5699.3|5698.3|5704.1|5703.1|5691.3|5690.3|898
1587477300000|2020-04-21 13:55:00|5698.8|5697.8|5708.3|5707.3|5723.6|5722.6|5696.1|5695.1|1117
1587477600000|2020-04-21 14:00:00|5709.1|5708.1|5707.8|5706.8|5712.6|5711.6|5697.6|5696.6|1149
1587477900000|2020-04-21 14:05:00|5708.1|5707.1|5696.6|5695.6|5709.8|5708.8|5696.1|5695.1|575
1587478200000|2020-04-21 14:10:00|5696.8|5695.8|5689.8|5688.8|5701.8|5700.8|5687.8|5686.8|639
1587478500000|2020-04-21 14:15:00|5689.6|5688.6|5687.1|5686.1|5691.8|5690.8|5682.8|5681.8|494
1587478800000|2020-04-21 14:20:00|5687.3|5686.3|5704.3|5703.3|5706.6|5705.6|5685.3|5684.3|782
1587479100000|2020-04-21 14:25:00|5703.6|5702.6|5712.3|5711.3|5713.1|5712.1|5696.1|5695.1|840
1587479400000|2020-04-21 14:30:00|5712.1|5711.1|5705.3|5704.3|5715.3|5714.3|5699.1|5698.1|933
1587479700000|2020-04-21 14:35:00|5705.6|5704.6|5703.6|5702.6|5708.6|5707.6|5698.3|5697.3|698
1587480000000|2020-04-21 14:40:00|5703.1|5702.1|5702.1|5701.1|5708.2|5707.2|5695.1|5694.1|734
1587480300000|2020-04-21 14:45:00|5701.8|5700.8|5687.3|5686.3|5705.6|5704.6|5686.1|5685.1|756
1587480600000|2020-04-21 14:50:00|5687.1|5686.1|5690.6|5689.6|5695.6|5694.6|5686.3|5685.3|1179
1587480900000|2020-04-21 14:55:00|5690.8|5689.8|5685.1|5684.1|5695.1|5694.1|5683.8|5682.8|1129
1587481200000|2020-04-21 15:00:00|5684.6|5683.6|5676.8|5675.8|5685.6|5684.6|5675.6|5674.6|651
1587481500000|2020-04-21 15:05:00|5677.1|5676.1|5672.1|5671.1|5679.8|5678.8|5669.1|5668.1|907
1587481800000|2020-04-21 15:10:00|5671.6|5670.6|5658.6|5657.6|5674.6|5673.6|5657.6|5656.6|1690
1587482100000|2020-04-21 15:15:00|5659.1|5658.1|5664.3|5663.3|5664.8|5663.8|5655.8|5654.8|1087
1587482400000|2020-04-21 15:20:00|5664.1|5663.1|5659.1|5658.1|5667.8|5666.8|5659.1|5658.1|1323
1587482700000|2020-04-21 15:25:00|5659.3|5658.3|5647.1|5645.1|5660.8|5659.8|5640.3|5639.3|3345
1587483000000|2020-04-21 15:30:00|5646.1|5644.1|5639.8|5637.8|5658.1|5656.1|5630.6|5628.6|9564
1587483300000|2020-04-21 15:35:00|5640.3|5638.3|5638.8|5636.8|5642.6|5640.6|5627.8|5625.8|3127
1587483600000|2020-04-21 15:40:00|5639.1|5637.1|5630.3|5628.3|5639.3|5637.3|5627.3|5625.3|1430
1587483900000|2020-04-21 15:45:00|5630.1|5628.1|5639.3|5637.3|5639.6|5637.6|5627.6|5625.6|1038
1587484200000|2020-04-21 15:50:00|5639.1|5637.1|5642.3|5640.3|5643.6|5641.6|5635.6|5633.6|522
1587484500000|2020-04-21 15:55:00|5642.1|5640.1|5650.8|5648.8|5650.8|5648.8|5638.1|5636.1|561
1587484800000|2020-04-21 16:00:00|5651.1|5649.1|5642.8|5640.8|5651.3|5649.3|5642.1|5640.1|270
1587485100000|2020-04-21 16:05:00|5643.1|5641.1|5650.8|5648.8|5651.8|5649.8|5642.8|5640.8|357
1587485400000|2020-04-21 16:10:00|5651.3|5649.3|5655.3|5653.3|5658.8|5656.8|5648.3|5646.3|387
1587485700000|2020-04-21 16:15:00|5655.6|5653.6|5652.3|5650.3|5655.8|5653.8|5648.3|5646.3|143
1587486000000|2020-04-21 16:20:00|5652.6|5650.6|5644.8|5642.8|5653.3|5651.3|5644.3|5642.3|181
1587486300000|2020-04-21 16:25:00|5644.6|5642.6|5649.6|5647.6|5651.8|5649.8|5644.3|5642.3|232
1587486600000|2020-04-21 16:30:00|5649.3|5647.3|5643.3|5641.3|5653.1|5651.1|5642.8|5640.8|217
1587486900000|2020-04-21 16:35:00|5643.6|5641.6|5643.1|5641.1|5646.3|5644.3|5640.8|5638.8|169
1587487200000|2020-04-21 16:40:00|5642.6|5640.6|5639.8|5637.8|5646.3|5644.3|5638.3|5636.3|169
1587487500000|2020-04-21 16:45:00|5640.1|5638.1|5644.6|5642.6|5647.1|5645.1|5639.8|5637.8|262
1587487800000|2020-04-21 16:50:00|5644.3|5642.3|5651.3|5649.3|5653.3|5651.3|5643.8|5641.8|195
1587488100000|2020-04-21 16:55:00|5651.6|5649.6|5656.6|5654.6|5656.8|5654.8|5650.3|5648.3|75
1587488400000|2020-04-21 17:00:00|5656.8|5654.8|5665.6|5663.6|5666.1|5664.1|5655.3|5653.3|214
1587488700000|2020-04-21 17:05:00|5665.8|5663.8|5664.3|5662.3|5666.6|5664.6|5661.8|5659.8|237
1587489000000|2020-04-21 17:10:00|5664.6|5662.6|5656.8|5654.8|5667.3|5665.3|5656.8|5654.8|228
1587489300000|2020-04-21 17:15:00|5657.1|5655.1|5662.6|5660.6|5663.6|5661.6|5656.8|5654.8|194
1587489600000|2020-04-21 17:20:00|5662.8|5660.8|5663.1|5661.1|5669.8|5667.8|5661.8|5659.8|122
1587489900000|2020-04-21 17:25:00|5662.8|5660.8|5663.3|5661.3|5664.3|5662.3|5658.3|5656.3|150
1587490200000|2020-04-21 17:30:00|5663.1|5661.1|5660.3|5658.3|5663.1|5661.1|5657.1|5655.1|115
1587490500000|2020-04-21 17:35:00|5659.8|5657.8|5666.3|5664.3|5666.8|5664.8|5656.8|5654.8|144
1587490800000|2020-04-21 17:40:00|5666.1|5664.1|5663.3|5661.3|5666.1|5664.1|5658.8|5656.8|139
1587491100000|2020-04-21 17:45:00|5663.1|5661.1|5648.8|5646.8|5663.6|5661.6|5648.3|5646.3|211
1587491400000|2020-04-21 17:50:00|5649.1|5647.1|5652.8|5650.8|5652.8|5650.8|5647.6|5645.6|190
1587491700000|2020-04-21 17:55:00|5653.1|5651.1|5647.6|5645.6|5653.3|5651.3|5643.3|5641.3|285
1587492000000|2020-04-21 18:00:00|5647.3|5645.3|5648.3|5646.3|5649.1|5647.1|5641.6|5639.6|163
1587492300000|2020-04-21 18:05:00|5648.1|5646.1|5651.8|5649.8|5656.1|5654.1|5644.8|5642.8|180
1587492600000|2020-04-21 18:10:00|5650.8|5648.8|5653.8|5651.8|5655.8|5653.8|5648.3|5646.3|268
1587492900000|2020-04-21 18:15:00|5653.6|5651.6|5651.3|5649.3|5656.1|5654.1|5649.1|5647.1|153
1587493200000|2020-04-21 18:20:00|5651.1|5649.1|5661.1|5659.1|5665.6|5663.6|5648.1|5646.1|308
1587493500000|2020-04-21 18:25:00|5661.3|5659.3|5654.6|5652.6|5666.3|5664.3|5652.8|5650.8|220
1587493800000|2020-04-21 18:30:00|5654.8|5652.8|5651.3|5649.3|5657.1|5655.1|5650.6|5648.6|144
1587494100000|2020-04-21 18:35:00|5651.1|5649.1|5645.3|5643.3|5654.3|5652.3|5644.1|5642.1|125
1587494400000|2020-04-21 18:40:00|5645.1|5643.1|5637.3|5635.3|5645.1|5643.1|5633.8|5631.8|225
1587494700000|2020-04-21 18:45:00|5637.1|5635.1|5634.8|5632.8|5638.8|5636.8|5632.8|5630.8|200
1587495000000|2020-04-21 18:50:00|5633.8|5631.8|5640.3|5638.3|5641.3|5639.3|5631.8|5629.8|183
1587495300000|2020-04-21 18:55:00|5640.1|5638.1|5637.3|5635.3|5640.3|5638.3|5633.3|5631.3|163
1587495600000|2020-04-21 19:00:00|5637.1|5635.1|5648.6|5646.6|5648.8|5646.8|5637.1|5635.1|165
1587495900000|2020-04-21 19:05:00|5648.8|5646.8|5633.6|5631.6|5649.3|5647.3|5629.8|5627.8|132
1587496200000|2020-04-21 19:10:00|5632.8|5630.8|5647.3|5645.3|5647.6|5645.6|5632.8|5630.8|182
1587496500000|2020-04-21 19:15:00|5647.1|5645.1|5653.6|5651.6|5655.1|5653.1|5647.1|5645.1|164
1587496800000|2020-04-21 19:20:00|5652.6|5650.6|5653.8|5651.8|5659.3|5657.3|5650.6|5648.6|139
1587497100000|2020-04-21 19:25:00|5654.1|5652.1|5656.6|5654.6|5660.3|5658.3|5653.3|5651.3|142
1587497400000|2020-04-21 19:30:00|5656.8|5654.8|5659.3|5657.3|5661.8|5659.8|5652.1|5650.1|249
1587497700000|2020-04-21 19:35:00|5659.6|5657.6|5671.1|5669.1|5677.1|5675.1|5657.8|5655.8|467
1587498000000|2020-04-21 19:40:00|5671.3|5669.3|5664.1|5662.1|5673.1|5671.1|5662.8|5660.8|172
1587498300000|2020-04-21 19:45:00|5663.8|5661.8|5651.1|5649.1|5666.1|5664.1|5651.1|5649.1|174
1587498600000|2020-04-21 19:50:00|5645.1|5643.1|5633.3|5631.3|5655.3|5653.3|5632.8|5630.8|478
1587498900000|2020-04-21 19:55:00|5633.8|5631.8|5640.1|5636.1|5651.3|5649.3|5633.8|5631.8|634
1587499200000|2020-04-21 20:00:00|5637.9|5633.9|5650.6|5646.6|5655.5|5651.5|5637.9|5633.9|0
1587499500000|2020-04-21 20:05:00|5651.2|5647.2|5647.6|5643.6|5652.9|5648.9|5645.9|5641.9|0
1587499800000|2020-04-21 20:10:00|5648.1|5644.1|5653.5|5649.5|5656.3|5652.3|5645.5|5641.5|0
1587500100000|2020-04-21 20:15:00|5654|5650|5654|5650|5654.1|5650.1|5652.3|5648.3|0
1587500400000|2020-04-21 20:20:00|5654.1|5650.1|5651.7|5647.7|5654.5|5650.5|5651.4|5647.4|0
1587500700000|2020-04-21 20:25:00|5651.8|5647.8|5652|5648|5653.1|5649.1|5651.7|5647.7|0
1587501000000|2020-04-21 20:30:00|5650.9|5646.9|5656.8|5652.8|5658.4|5654.4|5650.1|5646.1|0
1587501300000|2020-04-21 20:35:00|5657.2|5653.2|5651.2|5647.2|5658|5654|5651.1|5647.1|0
1587501600000|2020-04-21 20:40:00|5651.7|5647.7|5652.2|5648.2|5654.5|5650.5|5651.2|5647.2|0
1587501900000|2020-04-21 20:45:00|5651.8|5647.8|5652.7|5648.7|5653.2|5649.2|5651.3|5647.3|0
1587502200000|2020-04-21 20:50:00|5652.3|5648.3|5652.8|5648.8|5653.2|5649.2|5651.4|5647.4|0
1587502500000|2020-04-21 20:55:00|5653.2|5649.2|5656.8|5652.8|5659|5655|5648.1|5644.1|0
1587502800000|2020-04-21 21:00:00|5657.4|5653.4|5659.1|5655.1|5659.5|5655.5|5656.9|5652.9|0
1587503100000|2020-04-21 21:05:00|5659.2|5655.2|5664|5660|5664|5660|5658.9|5654.9|0
1587503400000|2020-04-21 21:10:00|5663.9|5659.9|5663.2|5659.2|5666.4|5662.4|5662.5|5658.5|0
1587503700000|2020-04-21 21:15:00|5662.6|5658.6|5665|5661|5665|5661|5662.3|5658.3|0
1587504000000|2020-04-21 21:20:00|5664.8|5660.8|5663.5|5659.5|5664.8|5660.8|5662.1|5658.1|0
1587504300000|2020-04-21 21:25:00|5663.1|5659.1|5664.7|5660.7|5664.7|5660.7|5662.2|5658.2|0
1587504600000|2020-04-21 21:30:00|5664.9|5660.9|5664.6|5660.6|5665.5|5661.5|5662.9|5658.9|0
1587504900000|2020-04-21 21:35:00|5664.3|5660.3|5664.6|5660.6|5665.3|5661.3|5664.1|5660.1|0
1587505200000|2020-04-21 21:40:00|5663.7|5659.7|5662.6|5658.6|5663.8|5659.8|5661.9|5657.9|0
1587505500000|2020-04-21 21:45:00|5663|5659|5663.5|5659.5|5663.5|5659.5|5662.4|5658.4|0
1587505800000|2020-04-21 21:50:00|5663.9|5659.9|5661.5|5657.5|5663.9|5659.9|5661.3|5657.3|0
1587506100000|2020-04-21 21:55:00|5661.9|5657.9|5663.2|5659.2|5663.6|5659.6|5660.3|5656.3|0
1587506400000|2020-04-21 22:00:00|5663.8|5659.8|5666.8|5662.8|5679.2|5675.2|5660.6|5656.6|0
1587506700000|2020-04-21 22:05:00|5667.7|5663.7|5671.4|5667.4|5677.4|5673.4|5665.8|5661.8|0
1587507000000|2020-04-21 22:10:00|5672.3|5668.3|5670.5|5666.5|5672.7|5668.7|5664.3|5660.3|0
1587507300000|2020-04-21 22:15:00|5670.2|5666.2|5665.3|5661.3|5673.5|5669.5|5665.3|5661.3|0
1587507600000|2020-04-21 22:20:00|5665.5|5661.5|5666.9|5662.9|5671|5667|5664.4|5660.4|0
1587507900000|2020-04-21 22:25:00|5667.3|5663.3|5672.2|5668.2|5672.9|5668.9|5665.3|5661.3|0
1587508200000|2020-04-21 22:30:00|5672|5668|5672.7|5668.7|5673.4|5669.4|5668|5664|0
1587508500000|2020-04-21 22:35:00|5672.3|5668.3|5671.7|5667.7|5672.8|5668.8|5670.1|5666.1|0
1587508800000|2020-04-21 22:40:00|5672|5668|5671.5|5667.5|5674.8|5670.8|5670.2|5666.2|0
1587509100000|2020-04-21 22:45:00|5672|5668|5664.9|5660.9|5672|5668|5664.3|5660.3|0
1587509400000|2020-04-21 22:50:00|5665|5661|5658.2|5654.2|5665.2|5661.2|5657|5653|0
1587509700000|2020-04-21 22:55:00|5658.1|5654.1|5664.7|5660.7|5664.7|5660.7|5657.9|5653.9|0
1587510000000|2020-04-21 23:00:00|5664.8|5660.8|5661.2|5657.2|5666.1|5662.1|5660.6|5656.6|0
1587510300000|2020-04-21 23:05:00|5660.9|5656.9|5653.4|5649.4|5661.1|5657.1|5649.8|5645.8|0
1587510600000|2020-04-21 23:10:00|5653.1|5649.1|5655.7|5651.7|5657.5|5653.5|5652.9|5648.9|0
1587510900000|2020-04-21 23:15:00|5655.3|5651.3|5652.9|5648.9|5656.6|5652.6|5651.1|5647.1|0
1587511200000|2020-04-21 23:20:00|5652.7|5648.7|5662.5|5658.5|5663.4|5659.4|5652.7|5648.7|0
1587511500000|2020-04-21 23:25:00|5663|5659|5659.6|5655.6|5663.9|5659.9|5658.2|5654.2|0
1587511800000|2020-04-21 23:30:00|5659.8|5655.8|5664|5660|5664.9|5660.9|5658.2|5654.2|0
1587512100000|2020-04-21 23:35:00|5664.4|5660.4|5664.3|5660.3|5666.5|5662.5|5663.2|5659.2|0
1587512400000|2020-04-21 23:40:00|5663.9|5659.9|5666.6|5662.6|5666.6|5662.6|5663|5659|0
1587512700000|2020-04-21 23:45:00|5666.1|5662.1|5663.5|5659.5|5666.6|5662.6|5663.1|5659.1|0
1587513000000|2020-04-21 23:50:00|5663.3|5659.3|5663.1|5659.1|5664|5660|5658.5|5654.5|0
1587513300000|2020-04-21 23:55:00|5663.5|5659.5|5669.2|5665.2|5670.5|5666.5|5663.1|5659.1|0
1587513600000|2020-04-22 00:00:00|5669.6|5665.6|5663.6|5660.6|5674.8|5671.8|5662.1|5659.1|75
1587513900000|2020-04-22 00:05:00|5663.3|5660.3|5650.1|5647.1|5663.3|5660.3|5648.3|5645.3|25
1587514200000|2020-04-22 00:10:00|5649.8|5646.8|5638.3|5635.3|5651.6|5648.6|5638.3|5635.3|36
1587514500000|2020-04-22 00:15:00|5638.1|5635.1|5654.1|5651.1|5654.1|5651.1|5637.1|5634.1|35
1587514800000|2020-04-22 00:20:00|5653.8|5650.8|5646.1|5643.1|5653.8|5650.8|5643.6|5640.6|21
1587515100000|2020-04-22 00:25:00|5645.8|5642.8|5638.3|5635.3|5646.1|5643.1|5631.3|5628.3|11
1587515400000|2020-04-22 00:30:00|5638.1|5635.1|5648.3|5645.3|5649.6|5646.6|5635.8|5632.8|14
1587515700000|2020-04-22 00:35:00|5648.6|5645.6|5656.6|5653.6|5656.6|5653.6|5648.3|5645.3|5
1587516000000|2020-04-22 00:40:00|5656.8|5653.8|5661.6|5658.6|5665.8|5662.8|5656.3|5653.3|56
1587516300000|2020-04-22 00:45:00|5661.8|5658.8|5658.1|5655.1|5666.1|5663.1|5657.8|5654.8|32
1587516600000|2020-04-22 00:50:00|5658.3|5655.3|5659.6|5656.6|5659.6|5656.6|5652.1|5649.1|5
1587516900000|2020-04-22 00:55:00|5659.1|5656.1|5663.3|5660.3|5663.3|5660.3|5658.1|5655.1|1
1587517200000|2020-04-22 01:00:00|5663.6|5660.6|5658.3|5655.3|5663.8|5660.8|5658.1|5655.1|1
1587517500000|2020-04-22 01:05:00|5658.1|5655.1|5663.1|5660.1|5663.1|5660.1|5653.3|5650.3|2
1587517800000|2020-04-22 01:10:00|5662.8|5659.8|5662.3|5659.3|5667.8|5664.8|5662.3|5659.3|6
1587518100000|2020-04-22 01:15:00|5662.6|5659.6|5673.8|5670.8|5673.8|5670.8|5661.1|5658.1|6
1587518400000|2020-04-22 01:20:00|5673.6|5670.6|5671.6|5668.6|5675.3|5672.3|5670.1|5667.1|13
1587518700000|2020-04-22 01:25:00|5671.8|5668.8|5676.6|5673.6|5679.1|5676.1|5670.1|5667.1|53
1587519000000|2020-04-22 01:30:00|5676.8|5673.8|5672.3|5669.3|5678.8|5675.8|5671.6|5668.6|37
1587519300000|2020-04-22 01:35:00|5672.1|5669.1|5667.1|5664.1|5675.6|5672.6|5665.6|5662.6|14
1587519600000|2020-04-22 01:40:00|5667.3|5664.3|5666.6|5663.6|5668.6|5665.6|5661.8|5658.8|2
1587519900000|2020-04-22 01:45:00|5666.3|5663.3|5663.6|5660.6|5666.3|5663.3|5658.6|5655.6|0
1587520200000|2020-04-22 01:50:00|5663.3|5660.3|5664.8|5661.8|5667.3|5664.3|5661.1|5658.1|0
1587520500000|2020-04-22 01:55:00|5665.3|5662.3|5671.3|5668.3|5673.6|5670.6|5665.3|5662.3|1
1587520800000|2020-04-22 02:00:00|5671.1|5668.1|5663.6|5660.6|5671.1|5668.1|5663.6|5660.6|10
1587521100000|2020-04-22 02:05:00|5663.3|5660.3|5678.6|5675.6|5679.1|5676.1|5663.3|5660.3|49
1587521400000|2020-04-22 02:10:00|5678.8|5675.8|5676.8|5673.8|5678.8|5675.8|5675.8|5672.8|13
1587521700000|2020-04-22 02:15:00|5677.1|5674.1|5683.3|5680.3|5683.8|5680.8|5674.8|5671.8|36
1587522000000|2020-04-22 02:20:00|5683.6|5680.6|5680.8|5677.8|5684.8|5681.8|5679.8|5676.8|15
1587522300000|2020-04-22 02:25:00|5680.6|5677.6|5678.3|5675.3|5680.8|5677.8|5677.8|5674.8|0
1587522600000|2020-04-22 02:30:00|5678.6|5675.6|5677.8|5674.8|5678.6|5675.6|5676.6|5673.6|2
1587522900000|2020-04-22 02:35:00|5677.6|5674.6|5673.6|5670.6|5677.6|5674.6|5672.3|5669.3|5
1587523200000|2020-04-22 02:40:00|5673.3|5670.3|5680.1|5677.1|5680.1|5677.1|5669.6|5666.6|31
1587523500000|2020-04-22 02:45:00|5679.8|5676.8|5681.8|5678.8|5681.8|5678.8|5677.1|5674.1|10
1587523800000|2020-04-22 02:50:00|5680.8|5677.8|5677.1|5674.1|5681.3|5678.3|5675.6|5672.6|23
1587524100000|2020-04-22 02:55:00|5677.3|5674.3|5684.6|5681.6|5684.6|5681.6|5677.1|5674.1|25
1587524400000|2020-04-22 03:00:00|5684.8|5681.8|5684.3|5681.3|5686.1|5683.1|5681.6|5678.6|21
1587524700000|2020-04-22 03:05:00|5684.6|5681.6|5682.3|5679.3|5684.6|5681.6|5680.8|5677.8|14
1587525000000|2020-04-22 03:10:00|5682.6|5679.6|5675.1|5672.1|5683.1|5680.1|5675.1|5672.1|7
1587525300000|2020-04-22 03:15:00|5675.3|5672.3|5670.3|5667.3|5675.3|5672.3|5670.1|5667.1|5
1587525600000|2020-04-22 03:20:00|5670.1|5667.1|5666.6|5663.6|5670.1|5667.1|5666.6|5663.6|4
1587525900000|2020-04-22 03:25:00|5666.8|5663.8|5674.6|5671.6|5675.8|5672.8|5666.8|5663.8|4
1587526200000|2020-04-22 03:30:00|5674.8|5671.8|5680.1|5677.1|5682.3|5679.3|5674.1|5671.1|14
1587526500000|2020-04-22 03:35:00|5680.3|5677.3|5679.3|5676.3|5684.6|5681.6|5678.6|5675.6|8
1587526800000|2020-04-22 03:40:00|5679.1|5676.1|5677.6|5674.6|5680.3|5677.3|5677.6|5674.6|1
1587527100000|2020-04-22 03:45:00|5677.3|5674.3|5676.1|5673.1|5681.8|5678.8|5675.1|5672.1|26
1587527400000|2020-04-22 03:50:00|5675.8|5672.8|5678.3|5675.3|5679.3|5676.3|5675.8|5672.8|1
1587527700000|2020-04-22 03:55:00|5678.6|5675.6|5676.6|5673.6|5680.6|5677.6|5676.1|5673.1|5
1587528000000|2020-04-22 04:00:00|5676.3|5673.3|5679.3|5676.3|5679.8|5676.8|5676.3|5673.3|2
1587528300000|2020-04-22 04:05:00|5679.1|5676.1|5677.8|5674.8|5679.3|5676.3|5677.6|5674.6|0
1587528600000|2020-04-22 04:10:00|5677.6|5674.6|5678.3|5675.3|5678.8|5675.8|5677.6|5674.6|0
1587528900000|2020-04-22 04:15:00|5678.6|5675.6|5681.1|5678.1|5681.1|5678.1|5678.6|5675.6|4
1587529200000|2020-04-22 04:20:00|5680.6|5677.6|5678.1|5675.1|5680.8|5677.8|5677.3|5674.3|0
1587529500000|2020-04-22 04:25:00|5677.6|5674.6|5678.8|5675.8|5681.3|5678.3|5677.6|5674.6|4
1587529800000|2020-04-22 04:30:00|5678.6|5675.6|5673.8|5670.8|5678.6|5675.6|5673.8|5670.8|4
1587530100000|2020-04-22 04:35:00|5671.6|5668.6|5660.8|5657.8|5671.6|5668.6|5660.3|5657.3|10
1587530400000|2020-04-22 04:40:00|5661.1|5658.1|5657.8|5654.8|5661.6|5658.6|5656.1|5653.1|8
1587530700000|2020-04-22 04:45:00|5658.1|5655.1|5662.1|5659.1|5662.8|5659.8|5658.1|5655.1|21
1587531000000|2020-04-22 04:50:00|5661.8|5658.8|5653.6|5650.6|5662.1|5659.1|5652.6|5649.6|9
1587531300000|2020-04-22 04:55:00|5653.8|5650.8|5650.6|5647.6|5654.8|5651.8|5648.8|5645.8|43
1587531600000|2020-04-22 05:00:00|5650.8|5647.8|5662.3|5659.3|5662.8|5659.8|5650.8|5647.8|55
1587531900000|2020-04-22 05:05:00|5662.6|5659.6|5665.3|5662.3|5669.6|5666.6|5662.3|5659.3|23
1587532200000|2020-04-22 05:10:00|5665.6|5662.6|5668.1|5665.1|5671.8|5668.8|5664.1|5661.1|14
1587532500000|2020-04-22 05:15:00|5668.3|5665.3|5665.1|5662.1|5669.8|5666.8|5665.1|5662.1|5
1587532800000|2020-04-22 05:20:00|5662.6|5659.6|5663.8|5660.8|5666.3|5663.3|5662.6|5659.6|11
1587533100000|2020-04-22 05:25:00|5664.3|5661.3|5670.1|5667.1|5676.1|5673.1|5664.3|5661.3|16
1587533400000|2020-04-22 05:30:00|5669.3|5666.3|5669.8|5666.8|5672.1|5669.1|5665.3|5662.3|31
1587533700000|2020-04-22 05:35:00|5671.6|5668.6|5677.6|5674.6|5677.6|5674.6|5671.6|5668.6|14
1587534000000|2020-04-22 05:40:00|5677.8|5674.8|5687.1|5684.1|5694.8|5691.8|5677.8|5674.8|143
1587534300000|2020-04-22 05:45:00|5687.3|5684.3|5687.1|5684.1|5690.3|5687.3|5684.3|5681.3|52
1587534600000|2020-04-22 05:50:00|5687.3|5684.3|5687.1|5684.1|5693.6|5690.6|5685.3|5682.3|45
1587534900000|2020-04-22 05:55:00|5687.3|5684.3|5688.6|5685.6|5693.3|5690.3|5687.1|5684.1|34
1587535200000|2020-04-22 06:00:00|5689.6|5686.6|5665.1|5663.1|5691.3|5688.3|5665.1|5663.1|296
1587535500000|2020-04-22 06:05:00|5665.3|5663.3|5673.3|5671.3|5673.8|5671.8|5664.6|5662.6|105
1587535800000|2020-04-22 06:10:00|5673.1|5671.1|5685.8|5683.8|5686.1|5684.1|5670.3|5668.3|91
1587536100000|2020-04-22 06:15:00|5685.3|5683.3|5700.8|5698.8|5704.8|5702.8|5685.3|5683.3|329
1587536400000|2020-04-22 06:20:00|5700.6|5698.6|5687.1|5685.1|5702.3|5700.3|5686.1|5684.1|218
1587536700000|2020-04-22 06:25:00|5687.3|5685.3|5689.1|5687.1|5697.8|5695.8|5682.8|5680.8|320
1587537000000|2020-04-22 06:30:00|5688.6|5686.6|5692.6|5690.6|5696.3|5694.3|5687.6|5685.6|242
1587537300000|2020-04-22 06:35:00|5692.8|5690.8|5699.3|5697.3|5702.1|5700.1|5692.8|5690.8|130
1587537600000|2020-04-22 06:40:00|5699.8|5697.8|5692.6|5690.6|5701.8|5699.8|5692.3|5690.3|183
1587537900000|2020-04-22 06:45:00|5692.8|5690.8|5700.8|5698.8|5708.8|5706.8|5691.1|5689.1|190
1587538200000|2020-04-22 06:50:00|5700.6|5698.6|5702.6|5700.6|5705.8|5703.8|5696.8|5694.8|147
1587538500000|2020-04-22 06:55:00|5702.8|5700.8|5679.8|5677.8|5703.3|5701.3|5679.1|5677.1|433
1587538800000|2020-04-22 07:00:00|5679.3|5678.3|5677.1|5676.1|5695.6|5694.6|5675.6|5674.6|1306
1587539100000|2020-04-22 07:05:00|5676.8|5675.8|5683.3|5682.3|5683.3|5682.3|5668.3|5667.3|874
1587539400000|2020-04-22 07:10:00|5683.1|5682.1|5689.3|5688.3|5693.3|5692.3|5679.6|5678.6|758
1587539700000|2020-04-22 07:15:00|5689.8|5688.8|5694.8|5693.8|5699.8|5698.8|5683.8|5682.8|780
1587540000000|2020-04-22 07:20:00|5692.6|5691.6|5700.6|5699.6|5701.6|5700.6|5689.3|5688.3|521
1587540300000|2020-04-22 07:25:00|5700.3|5699.3|5698.8|5697.8|5709.3|5708.3|5696.3|5695.3|362
1587540600000|2020-04-22 07:30:00|5697.8|5696.8|5701.8|5700.8|5717.8|5716.8|5697.8|5696.8|989
1587540900000|2020-04-22 07:35:00|5701.6|5700.6|5685.3|5684.3|5707.1|5706.1|5682.1|5681.1|629
1587541200000|2020-04-22 07:40:00|5686.1|5685.1|5699.6|5698.6|5702.6|5701.6|5685.9|5684.9|495
1587541500000|2020-04-22 07:45:00|5699.4|5698.4|5702.4|5701.4|5705.1|5704.1|5698.9|5697.9|474
1587541800000|2020-04-22 07:50:00|5702.1|5701.1|5700.4|5699.4|5709.4|5708.4|5700.1|5699.1|813
1587542100000|2020-04-22 07:55:00|5700.1|5699.1|5694.6|5693.6|5702.6|5701.6|5693.9|5692.9|342
1587542400000|2020-04-22 08:00:00|5694.9|5693.9|5697.4|5696.4|5700.6|5699.6|5689.4|5688.4|265
1587542700000|2020-04-22 08:05:00|5696.1|5695.1|5708.1|5707.1|5708.6|5707.6|5695.6|5694.6|310
1587543000000|2020-04-22 08:10:00|5708.4|5707.4|5710.9|5709.9|5713.1|5712.1|5706.6|5705.6|404
1587543300000|2020-04-22 08:15:00|5710.6|5709.6|5715.6|5714.6|5717.4|5716.4|5709.9|5708.9|523
1587543600000|2020-04-22 08:20:00|5715.4|5714.4|5716.4|5715.4|5720.9|5719.9|5715.4|5714.4|452
1587543900000|2020-04-22 08:25:00|5716.1|5715.1|5720.1|5719.1|5727.1|5726.1|5714.1|5713.1|584
1587544200000|2020-04-22 08:30:00|5720.4|5719.4|5723.1|5722.1|5724.1|5723.1|5715.9|5714.9|446
1587544500000|2020-04-22 08:35:00|5722.9|5721.9|5730.4|5729.4|5732.1|5731.1|5722.9|5721.9|562
1587544800000|2020-04-22 08:40:00|5730.6|5729.6|5723.6|5722.6|5732.4|5731.4|5722.6|5721.6|386
1587545100000|2020-04-22 08:45:00|5723.9|5722.9|5720.4|5719.4|5725.9|5724.9|5718.9|5717.9|369
1587545400000|2020-04-22 08:50:00|5720.1|5719.1|5730.9|5729.9|5730.9|5729.9|5720.1|5719.1|273
1587545700000|2020-04-22 08:55:00|5730.6|5729.6|5739.1|5738.1|5740.4|5739.4|5730.1|5729.1|629
1587546000000|2020-04-22 09:00:00|5739.9|5738.9|5729.4|5728.4|5741.1|5740.1|5729.1|5728.1|535
1587546300000|2020-04-22 09:05:00|5729.1|5728.1|5730.6|5729.6|5733.1|5732.1|5728.6|5727.6|373
1587546600000|2020-04-22 09:10:00|5730.9|5729.9|5733.9|5732.9|5735.9|5734.9|5730.9|5729.9|385
1587546900000|2020-04-22 09:15:00|5734.4|5733.4|5728.4|5727.4|5735.4|5734.4|5728.4|5727.4|447
1587547200000|2020-04-22 09:20:00|5728.9|5727.9|5723.4|5722.4|5731.9|5730.9|5722.1|5721.1|496
1587547500000|2020-04-22 09:25:00|5722.4|5721.4|5729.4|5728.4|5729.6|5728.6|5721.6|5720.6|507
1587547800000|2020-04-22 09:30:00|5729.9|5728.9|5721.1|5720.1|5730.1|5729.1|5719.4|5718.4|552
1587548100000|2020-04-22 09:35:00|5720.9|5719.9|5721.9|5720.9|5723.9|5722.9|5720.4|5719.4|340
1587548400000|2020-04-22 09:40:00|5721.6|5720.6|5725.1|5724.1|5728.4|5727.4|5721.4|5720.4|333
1587548700000|2020-04-22 09:45:00|5725.4|5724.4|5724.4|5723.4|5728.1|5727.1|5724.4|5723.4|413
1587549000000|2020-04-22 09:50:00|5724.6|5723.6|5732.1|5731.1|5733.4|5732.4|5722.9|5721.9|350
1587549300000|2020-04-22 09:55:00|5731.9|5730.9|5733.9|5732.9|5737.4|5736.4|5730.9|5729.9|352
1587549600000|2020-04-22 10:00:00|5734.1|5733.1|5721.6|5720.6|5735.4|5734.4|5720.9|5719.9|419
1587549900000|2020-04-22 10:05:00|5721.9|5720.9|5720.9|5719.9|5724.4|5723.4|5719.9|5718.9|265
1587550200000|2020-04-22 10:10:00|5721.1|5720.1|5726.6|5725.6|5728.9|5727.9|5721.1|5720.1|314
1587550500000|2020-04-22 10:15:00|5726.4|5725.4|5717.6|5716.6|5727.1|5726.1|5715.1|5714.1|342
1587550800000|2020-04-22 10:20:00|5717.4|5716.4|5722.6|5721.6|5723.1|5722.1|5716.4|5715.4|587
1587551100000|2020-04-22 10:25:00|5723.1|5722.1|5723.9|5722.9|5725.4|5724.4|5719.1|5718.1|331
1587551400000|2020-04-22 10:30:00|5724.4|5723.4|5724.6|5723.6|5728.9|5727.9|5722.1|5721.1|425
1587551700000|2020-04-22 10:35:00|5724.4|5723.4|5716.6|5715.6|5725.1|5724.1|5713.4|5712.4|392
1587552000000|2020-04-22 10:40:00|5716.4|5715.4|5711.1|5710.1|5716.4|5715.4|5710.4|5709.4|417
1587552300000|2020-04-22 10:45:00|5711.4|5710.4|5715.4|5714.4|5716.1|5715.1|5710.1|5709.1|427
1587552600000|2020-04-22 10:50:00|5715.6|5714.6|5715.4|5714.4|5718.4|5717.4|5713.1|5712.1|301
1587552900000|2020-04-22 10:55:00|5715.6|5714.6|5727.4|5726.4|5727.4|5726.4|5715.4|5714.4|331
1587553200000|2020-04-22 11:00:00|5727.1|5726.1|5722.9|5721.9|5730.9|5729.9|5722.1|5721.1|430
1587553500000|2020-04-22 11:05:00|5723.1|5722.1|5722.6|5721.6|5724.6|5723.6|5719.1|5718.1|222
1587553800000|2020-04-22 11:10:00|5722.9|5721.9|5727.9|5726.9|5727.9|5726.9|5721.1|5720.1|215
1587554100000|2020-04-22 11:15:00|5728.1|5727.1|5724.6|5723.6|5729.4|5728.4|5723.4|5722.4|226
1587554400000|2020-04-22 11:20:00|5724.9|5723.9|5721.1|5720.1|5724.9|5723.9|5719.9|5718.9|142
1587554700000|2020-04-22 11:25:00|5721.4|5720.4|5720.4|5719.4|5727.1|5726.1|5719.9|5718.9|163
1587555000000|2020-04-22 11:30:00|5720.6|5719.6|5721.9|5720.9|5724.4|5723.4|5719.4|5718.4|270
1587555300000|2020-04-22 11:35:00|5722.1|5721.1|5717.9|5716.9|5724.9|5723.9|5714.9|5713.9|230
1587555600000|2020-04-22 11:40:00|5718.7|5717.7|5722.2|5721.2|5723.7|5722.7|5718.2|5717.2|139
1587555900000|2020-04-22 11:45:00|5722.4|5721.4|5722.2|5721.2|5723.7|5722.7|5720.2|5719.2|234
1587556200000|2020-04-22 11:50:00|5722.7|5721.7|5722.2|5721.2|5723.7|5722.7|5720.4|5719.4|231
1587556500000|2020-04-22 11:55:00|5722.4|5721.4|5730.9|5729.9|5731.7|5730.7|5722.4|5721.4|311
1587556800000|2020-04-22 12:00:00|5731.2|5730.2|5727.4|5726.4|5731.9|5730.9|5726.7|5725.7|293
1587557100000|2020-04-22 12:05:00|5727.2|5726.2|5724.2|5723.2|5729.2|5728.2|5722.7|5721.7|383
1587557400000|2020-04-22 12:10:00|5724.4|5723.4|5721.9|5720.9|5729.2|5728.2|5720.2|5719.2|365
1587557700000|2020-04-22 12:15:00|5722.2|5721.2|5728.9|5727.9|5729.2|5728.2|5721.4|5720.4|699
1587558000000|2020-04-22 12:20:00|5729.2|5728.2|5731.7|5730.7|5732.2|5731.2|5728.9|5727.9|631
1587558300000|2020-04-22 12:25:00|5731.9|5730.9|5742.7|5741.7|5743.4|5742.4|5731.9|5730.9|635
1587558600000|2020-04-22 12:30:00|5742.9|5741.9|5740.7|5739.7|5746.2|5745.2|5740.7|5739.7|831
1587558900000|2020-04-22 12:35:00|5740.2|5739.2|5741.9|5740.9|5742.4|5741.4|5734.2|5733.2|617
1587559200000|2020-04-22 12:40:00|5742.2|5741.2|5755.4|5754.4|5757.7|5756.7|5741.9|5740.9|1038
1587559500000|2020-04-22 12:45:00|5755.7|5754.7|5766.7|5765.7|5766.9|5765.9|5755.7|5754.7|1076
1587559800000|2020-04-22 12:50:00|5766.4|5765.4|5773.7|5772.7|5774.9|5773.9|5766.2|5765.2|976
1587560100000|2020-04-22 12:55:00|5773.9|5772.9|5770.7|5769.7|5780.9|5779.9|5769.7|5768.7|910
1587560400000|2020-04-22 13:00:00|5769.7|5768.7|5776.7|5775.7|5778.9|5777.9|5768.9|5767.9|1143
1587560700000|2020-04-22 13:05:00|5777.2|5776.2|5769.4|5768.4|5778.4|5777.4|5767.4|5766.4|866
1587561000000|2020-04-22 13:10:00|5769.2|5768.2|5772.9|5771.9|5774.2|5773.2|5767.7|5766.7|663
1587561300000|2020-04-22 13:15:00|5773.2|5772.2|5774.2|5773.2|5774.9|5773.9|5771.2|5770.2|431
1587561600000|2020-04-22 13:20:00|5773.9|5772.9|5772.7|5771.7|5774.4|5773.4|5768.2|5767.2|488
1587561900000|2020-04-22 13:25:00|5772.9|5771.9|5779.2|5778.2|5780.4|5779.4|5772.2|5771.2|540
1587562200000|2020-04-22 13:30:00|5778.9|5777.9|5771.2|5770.2|5782.7|5781.7|5765.4|5764.4|2115
1587562500000|2020-04-22 13:35:00|5770.9|5769.9|5772.9|5771.9|5777.4|5776.4|5767.4|5766.4|984
1587562800000|2020-04-22 13:40:00|5772.7|5771.7|5768.4|5767.4|5779.2|5778.2|5767.2|5766.2|1153
1587563100000|2020-04-22 13:45:00|5768.2|5767.2|5753.2|5752.2|5776.7|5775.7|5753.2|5752.2|1231
1587563400000|2020-04-22 13:50:00|5753.7|5752.7|5753.4|5752.4|5761.9|5760.9|5749.4|5748.4|1083
1587563700000|2020-04-22 13:55:00|5753.2|5752.2|5756.2|5755.2|5760.7|5759.7|5753.2|5752.2|930
1587564000000|2020-04-22 14:00:00|5757.2|5756.2|5753.4|5752.4|5768.9|5767.9|5752.2|5751.2|1102
1587564300000|2020-04-22 14:05:00|5752.7|5751.7|5754.2|5753.2|5758.9|5757.9|5750.7|5749.7|875
1587564600000|2020-04-22 14:10:00|5754.7|5753.7|5748.4|5747.4|5761.7|5760.7|5746.7|5745.7|880
1587564900000|2020-04-22 14:15:00|5748.7|5747.7|5750.9|5749.9|5755.2|5754.2|5746.7|5745.7|870
1587565200000|2020-04-22 14:20:00|5750.7|5749.7|5758.9|5757.9|5762.4|5761.4|5750.2|5749.2|924
1587565500000|2020-04-22 14:25:00|5758.7|5757.7|5753.7|5752.7|5762.7|5761.7|5753.7|5752.7|658
1587565800000|2020-04-22 14:30:00|5754.2|5753.2|5755.2|5754.2|5764.7|5763.7|5749.2|5748.2|1539
1587566100000|2020-04-22 14:35:00|5754.9|5753.9|5764.7|5763.7|5766.2|5765.2|5754.2|5753.2|891
1587566400000|2020-04-22 14:40:00|5764.9|5763.9|5761.7|5760.7|5767.2|5766.2|5760.7|5759.7|1089
1587566700000|2020-04-22 14:45:00|5762.2|5761.2|5759.9|5758.9|5764.7|5763.7|5758.2|5757.2|1015
1587567000000|2020-04-22 14:50:00|5759.7|5758.7|5751.2|5750.2|5762.2|5761.2|5749.2|5748.2|1034
1587567300000|2020-04-22 14:55:00|5751.7|5750.7|5753.4|5752.4|5755.2|5754.2|5749.4|5748.4|651
1587567600000|2020-04-22 15:00:00|5753.7|5752.7|5757.9|5756.9|5759.7|5758.7|5751.2|5750.2|650
1587567900000|2020-04-22 15:05:00|5757.7|5756.7|5752.2|5751.2|5760.9|5759.9|5751.4|5750.4|931
1587568200000|2020-04-22 15:10:00|5752.4|5751.4|5753.9|5752.9|5755.7|5754.7|5750.7|5749.7|1608
1587568500000|2020-04-22 15:15:00|5754.2|5753.2|5771.7|5770.7|5773.7|5772.7|5754.2|5753.2|1012
1587568800000|2020-04-22 15:20:00|5771.9|5770.9|5773.7|5772.7|5780.7|5779.7|5766.2|5765.2|1793
1587569100000|2020-04-22 15:25:00|5774.2|5773.2|5774.4|5773.4|5780.7|5779.7|5770.4|5769.4|3174
1587569400000|2020-04-22 15:30:00|5770.8|5769.8|5774.1|5772.1|5786.8|5784.8|5768.1|5767.1|6920
1587569700000|2020-04-22 15:35:00|5775.1|5773.1|5767.1|5765.1|5775.1|5773.1|5762.6|5760.6|2403
1587570000000|2020-04-22 15:40:00|5767.3|5765.3|5766.6|5764.6|5772.6|5770.6|5763.6|5761.6|1193
1587570300000|2020-04-22 15:45:00|5767.1|5765.1|5767.3|5765.3|5768.8|5766.8|5764.8|5762.8|325
1587570600000|2020-04-22 15:50:00|5767.1|5765.1|5772.6|5770.6|5774.1|5772.1|5763.8|5761.8|307
1587570900000|2020-04-22 15:55:00|5772.1|5770.1|5765.1|5763.1|5772.8|5770.8|5763.6|5761.6|201
1587571200000|2020-04-22 16:00:00|5765.3|5763.3|5766.1|5764.1|5768.6|5766.6|5763.6|5761.6|426
1587571500000|2020-04-22 16:05:00|5766.6|5764.6|5764.6|5762.6|5768.8|5766.8|5764.1|5762.1|202
1587571800000|2020-04-22 16:10:00|5764.3|5762.3|5768.1|5766.1|5769.3|5767.3|5764.1|5762.1|218
1587572100000|2020-04-22 16:15:00|5768.3|5766.3|5769.3|5767.3|5771.3|5769.3|5765.6|5763.6|256
1587572400000|2020-04-22 16:20:00|5769.1|5767.1|5766.8|5764.8|5770.6|5768.6|5764.6|5762.6|195
1587572700000|2020-04-22 16:25:00|5767.1|5765.1|5768.1|5766.1|5771.1|5769.1|5764.1|5762.1|168
1587573000000|2020-04-22 16:30:00|5768.3|5766.3|5767.8|5765.8|5771.8|5769.8|5765.6|5763.6|101
1587573300000|2020-04-22 16:35:00|5767.6|5765.6|5769.6|5767.6|5770.1|5768.1|5764.3|5762.3|60
1587573600000|2020-04-22 16:40:00|5769.8|5767.8|5770.8|5768.8|5772.8|5770.8|5769.8|5767.8|110
1587573900000|2020-04-22 16:45:00|5770.6|5768.6|5769.8|5767.8|5772.6|5770.6|5769.1|5767.1|88
1587574200000|2020-04-22 16:50:00|5770.1|5768.1|5764.3|5762.3|5770.3|5768.3|5762.8|5760.8|51
1587574500000|2020-04-22 16:55:00|5764.1|5762.1|5765.1|5763.1|5765.6|5763.6|5762.8|5760.8|93
1587574800000|2020-04-22 17:00:00|5766.1|5764.1|5761.3|5759.3|5766.1|5764.1|5760.6|5758.6|65
1587575100000|2020-04-22 17:05:00|5761.6|5759.6|5756.8|5754.8|5762.3|5760.3|5755.3|5753.3|251
1587575400000|2020-04-22 17:10:00|5756.6|5754.6|5758.8|5756.8|5759.3|5757.3|5756.3|5754.3|316
1587575700000|2020-04-22 17:15:00|5758.6|5756.6|5758.3|5756.3|5759.3|5757.3|5756.3|5754.3|254
1587576000000|2020-04-22 17:20:00|5758.6|5756.6|5763.6|5761.6|5765.3|5763.3|5758.3|5756.3|56
1587576300000|2020-04-22 17:25:00|5763.8|5761.8|5763.8|5761.8|5765.3|5763.3|5763.1|5761.1|142
1587576600000|2020-04-22 17:30:00|5763.6|5761.6|5759.3|5757.3|5764.3|5762.3|5758.6|5756.6|322
1587576900000|2020-04-22 17:35:00|5759.6|5757.6|5755.6|5753.6|5759.8|5757.8|5755.3|5753.3|252
1587577200000|2020-04-22 17:40:00|5755.8|5753.8|5759.3|5757.3|5760.3|5758.3|5753.8|5751.8|322
1587577500000|2020-04-22 17:45:00|5759.6|5757.6|5759.1|5757.1|5761.1|5759.1|5756.3|5754.3|321
1587577800000|2020-04-22 17:50:00|5759.3|5757.3|5762.3|5760.3|5762.8|5760.8|5754.1|5752.1|262
1587578100000|2020-04-22 17:55:00|5762.6|5760.6|5760.6|5758.6|5762.6|5760.6|5758.1|5756.1|46
1587578400000|2020-04-22 18:00:00|5760.8|5758.8|5762.8|5760.8|5765.1|5763.1|5758.8|5756.8|53
1587578700000|2020-04-22 18:05:00|5762.6|5760.6|5762.1|5760.1|5764.8|5762.8|5759.8|5757.8|55
1587579000000|2020-04-22 18:10:00|5761.3|5759.3|5765.3|5763.3|5766.1|5764.1|5760.6|5758.6|56
1587579300000|2020-04-22 18:15:00|5765.1|5763.1|5763.6|5761.6|5765.3|5763.3|5761.8|5759.8|41
1587579600000|2020-04-22 18:20:00|5763.8|5761.8|5766.6|5764.6|5767.3|5765.3|5763.8|5761.8|11
1587579900000|2020-04-22 18:25:00|5766.3|5764.3|5764.1|5762.1|5767.3|5765.3|5764.1|5762.1|33
1587580200000|2020-04-22 18:30:00|5764.3|5762.3|5771.3|5769.3|5772.1|5770.1|5764.3|5762.3|66
1587580500000|2020-04-22 18:35:00|5771.1|5769.1|5770.3|5768.3|5771.8|5769.8|5768.8|5766.8|58
1587580800000|2020-04-22 18:40:00|5769.6|5767.6|5770.1|5768.1|5771.1|5769.1|5768.4|5766.4|80
1587581100000|2020-04-22 18:45:00|5769.9|5767.9|5770.1|5768.1|5771.1|5769.1|5767.6|5765.6|62
1587581400000|2020-04-22 18:50:00|5770.4|5768.4|5769.6|5767.6|5773.9|5771.9|5769.4|5767.4|140
1587581700000|2020-04-22 18:55:00|5769.4|5767.4|5772.1|5770.1|5774.1|5772.1|5768.9|5766.9|54
1587582000000|2020-04-22 19:00:00|5772.4|5770.4|5774.4|5772.4|5774.9|5772.9|5769.4|5767.4|110
1587582300000|2020-04-22 19:05:00|5774.6|5772.6|5775.6|5773.6|5775.6|5773.6|5770.4|5768.4|89
1587582600000|2020-04-22 19:10:00|5775.9|5773.9|5773.1|5771.1|5776.4|5774.4|5772.9|5770.9|86
1587582900000|2020-04-22 19:15:00|5772.9|5770.9|5776.1|5774.1|5776.4|5774.4|5771.6|5769.6|85
1587583200000|2020-04-22 19:20:00|5775.9|5773.9|5778.6|5776.6|5779.9|5777.9|5774.9|5772.9|157
1587583500000|2020-04-22 19:25:00|5778.9|5776.9|5773.1|5771.1|5779.6|5777.6|5772.9|5770.9|137
1587583800000|2020-04-22 19:30:00|5773.4|5771.4|5774.4|5772.4|5777.9|5775.9|5772.1|5770.1|234
1587584100000|2020-04-22 19:35:00|5774.6|5772.6|5774.6|5772.6|5777.6|5775.6|5772.1|5770.1|181
1587584400000|2020-04-22 19:40:00|5774.9|5772.9|5779.4|5777.4|5780.1|5778.1|5773.1|5771.1|163
1587584700000|2020-04-22 19:45:00|5779.9|5777.9|5779.1|5777.1|5780.6|5778.6|5775.6|5773.6|236
1587585000000|2020-04-22 19:50:00|5783.4|5781.4|5779.9|5777.9|5787.1|5785.1|5776.9|5774.9|382
1587585300000|2020-04-22 19:55:00|5779.6|5777.6|5776.4|5774.4|5779.6|5777.6|5772.4|5770.4|467
1587585600000|2020-04-22 20:00:00|5775.7|5771.7|5772.4|5768.4|5775.7|5771.7|5765.3|5761.3|2
1587585900000|2020-04-22 20:05:00|5772.2|5768.2|5775.1|5771.1|5775.5|5771.5|5766|5762|0
1587586200000|2020-04-22 20:10:00|5775.5|5771.5|5777.7|5773.7|5779.9|5775.9|5773.8|5769.8|0
1587586500000|2020-04-22 20:15:00|5777.9|5773.9|5784.9|5780.9|5786.7|5782.7|5775.3|5771.3|0
1587586800000|2020-04-22 20:20:00|5784|5780|5782.7|5778.7|5785.7|5781.7|5779.1|5775.1|0
1587587100000|2020-04-22 20:25:00|5782.2|5778.2|5781.8|5777.8|5784.8|5780.8|5778.3|5774.3|0
1587587400000|2020-04-22 20:30:00|5782.3|5778.3|5785.2|5781.2|5795.7|5791.7|5777.4|5773.4|0
1587587700000|2020-04-22 20:35:00|5785.7|5781.7|5759.9|5755.9|5788.1|5784.1|5754.8|5750.8|0
1587588000000|2020-04-22 20:40:00|5759.7|5755.7|5759.6|5755.6|5761.4|5757.4|5752.2|5748.2|0
1587588300000|2020-04-22 20:45:00|5759.8|5755.8|5759.5|5755.5|5764.4|5760.4|5758.2|5754.2|0
1587588600000|2020-04-22 20:50:00|5759.6|5755.6|5762.8|5758.8|5763.7|5759.7|5758.8|5754.8|0
1587588900000|2020-04-22 20:55:00|5762.3|5758.3|5761.3|5757.3|5764.9|5760.9|5760.8|5756.8|0
1587589200000|2020-04-22 21:00:00|5760.8|5756.8|5764.5|5760.5|5765.4|5761.4|5760.8|5756.8|0
1587589500000|2020-04-22 21:05:00|5764.9|5760.9|5766.3|5762.3|5767.1|5763.1|5763.6|5759.6|0
1587589800000|2020-04-22 21:10:00|5766.2|5762.2|5265.8|5261.8|5767.1|5763.1|5265.7|5261.7|0
1587590100000|2020-04-22 21:15:00|5765.8|5761.8|5765.6|5761.6|5765.9|5761.9|5765.6|5761.6|0
1587590400000|2020-04-22 21:20:00|5765.8|5761.8|5765.9|5761.9|5765.9|5761.9|5765.3|5761.3|0
1587590700000|2020-04-22 21:25:00|5765.8|5761.8|5764.8|5760.8|5766.3|5762.3|5764.8|5760.8|0
1587591000000|2020-04-22 21:30:00|5764.7|5760.7|5764.1|5760.1|5764.8|5760.8|5764.1|5760.1|0
1587591300000|2020-04-22 21:35:00|5764|5760|5764.6|5760.6|5764.8|5760.8|5764|5760|0
1587591600000|2020-04-22 21:40:00|5764.5|5760.5|5764.6|5760.6|5764.7|5760.7|5764.5|5760.5|0
1587591900000|2020-04-22 21:45:00|5764.5|5760.5|5765.4|5761.4|5765.6|5761.6|5764.1|5760.1|0
1587592200000|2020-04-22 21:50:00|5765.3|5761.3|5765.9|5761.9|5766.2|5762.2|5765|5761|0
1587592500000|2020-04-22 21:55:00|5766.3|5762.3|5765.6|5761.6|5767.1|5763.1|5765.6|5761.6|0
1587592800000|2020-04-22 22:00:00|5777.7|5773.7|5768.9|5764.9|5783.9|5779.9|5766.1|5762.1|0
1587593100000|2020-04-22 22:05:00|5768.7|5764.7|5770.9|5766.9|5776.1|5772.1|5764.8|5760.8|0
1587593400000|2020-04-22 22:10:00|5771.1|5767.1|5775.2|5771.2|5775.2|5771.2|5768.7|5764.7|0
1587593700000|2020-04-22 22:15:00|5773.9|5769.9|5771.1|5767.1|5775.6|5771.6|5770.3|5766.3|0
1587594000000|2020-04-22 22:20:00|5771.4|5767.4|5771.1|5767.1|5773.3|5769.3|5768.5|5764.5|0
1587594300000|2020-04-22 22:25:00|5770.4|5766.4|5770.8|5766.8|5773.5|5769.5|5769.5|5765.5|0
1587594600000|2020-04-22 22:30:00|5756|5752|5756.2|5752.2|5756.2|5752.2|5750.7|5746.7|0
1587594900000|2020-04-22 22:35:00|5756.6|5752.6|5754.1|5750.1|5756.8|5752.8|5748|5744|0
1587595200000|2020-04-22 22:40:00|5753.9|5749.9|5758|5754|5758.4|5754.4|5752.6|5748.6|0
1587595500000|2020-04-22 22:45:00|5757.1|5753.1|5753.5|5749.5|5757.6|5753.6|5751.5|5747.5|0
1587595800000|2020-04-22 22:50:00|5753.1|5749.1|5750.9|5746.9|5753.7|5749.7|5749.2|5745.2|0
1587596100000|2020-04-22 22:55:00|5750.7|5746.7|5752.7|5748.7|5754.2|5750.2|5749.6|5745.6|0
1587596400000|2020-04-22 23:00:00|5753.1|5749.1|5746.6|5742.6|5754|5750|5742.1|5738.1|0
1587596700000|2020-04-22 23:05:00|5746.8|5742.8|5744.7|5740.7|5747.9|5743.9|5744.5|5740.5|0
1587597000000|2020-04-22 23:10:00|5744.3|5740.3|5745.5|5741.5|5746.4|5742.4|5743.4|5739.4|0
1587597300000|2020-04-22 23:15:00|5745.1|5741.1|5750|5746|5750.4|5746.4|5744.9|5740.9|0
1587597600000|2020-04-22 23:20:00|5749.1|5745.1|5745.6|5741.6|5750.6|5746.6|5745.3|5741.3|0
1587597900000|2020-04-22 23:25:00|5745.9|5741.9|5750.9|5746.9|5751.6|5747.6|5743.4|5739.4|0
1587598200000|2020-04-22 23:30:00|5749.8|5745.8|5742.8|5738.8|5749.8|5745.8|5741.7|5737.7|0
1587598500000|2020-04-22 23:35:00|5743.2|5739.2|5743.5|5739.5|5744.4|5740.4|5739.8|5735.8|0
1587598800000|2020-04-22 23:40:00|5742.8|5738.8|5744.8|5740.8|5744.8|5740.8|5741.5|5737.5|0
1587599100000|2020-04-22 23:45:00|5759.1|5755.1|5756.9|5752.9|5759.1|5755.1|5756.9|5752.9|0
1587599400000|2020-04-22 23:50:00|5758.3|5754.3|5761.3|5757.3|5762.2|5758.2|5753.4|5749.4|0
1587599700000|2020-04-22 23:55:00|5761.1|5757.1|5761.5|5757.5|5762.4|5758.4|5759.1|5755.1|0
1587600000000|2020-04-23 00:00:00|5745.4|5741.4|5758.1|5755.1|5760.1|5757.1|5741.3|5737.3|56
1587600300000|2020-04-23 00:05:00|5759.9|5756.9|5760.1|5757.1|5760.4|5757.4|5758.4|5755.4|6
1587600600000|2020-04-23 00:10:00|5759.9|5756.9|5750.9|5747.9|5759.9|5756.9|5750.6|5747.6|6
1587600900000|2020-04-23 00:15:00|5750.6|5747.6|5748.6|5745.6|5755.1|5752.1|5747.9|5744.9|43
1587601200000|2020-04-23 00:20:00|5749.1|5746.1|5751.9|5748.9|5752.9|5749.9|5745.1|5742.1|9
1587601500000|2020-04-23 00:25:00|5751.6|5748.6|5757.4|5754.4|5757.4|5754.4|5751.6|5748.6|2
1587601800000|2020-04-23 00:30:00|5757.6|5754.6|5748.6|5745.6|5757.6|5754.6|5748.6|5745.6|1
1587602100000|2020-04-23 00:35:00|5748.4|5745.4|5750.6|5747.6|5751.6|5748.6|5747.1|5744.1|2
1587602400000|2020-04-23 00:40:00|5750.9|5747.9|5751.6|5748.6|5751.6|5748.6|5748.4|5745.4|12
1587602700000|2020-04-23 00:45:00|5751.4|5748.4|5753.4|5750.4|5755.9|5752.9|5750.1|5747.1|31
1587603000000|2020-04-23 00:50:00|5753.6|5750.6|5749.1|5746.1|5757.1|5754.1|5748.1|5745.1|67
1587603300000|2020-04-23 00:55:00|5749.6|5746.6|5753.9|5750.9|5754.4|5751.4|5748.1|5745.1|8
1587603600000|2020-04-23 01:00:00|5753.6|5750.6|5761.9|5758.9|5763.9|5760.9|5753.4|5750.4|12
1587603900000|2020-04-23 01:05:00|5763.4|5760.4|5770.1|5767.1|5771.4|5768.4|5762.9|5759.9|11
1587604200000|2020-04-23 01:10:00|5768.9|5765.9|5764.1|5761.1|5769.4|5766.4|5764.1|5761.1|9
1587604500000|2020-04-23 01:15:00|5763.6|5760.6|5769.1|5766.1|5769.4|5766.4|5763.4|5760.4|0
1587604800000|2020-04-23 01:20:00|5769.4|5766.4|5771.9|5768.9|5775.6|5772.6|5769.4|5766.4|6
1587605100000|2020-04-23 01:25:00|5772.1|5769.1|5768.4|5765.4|5773.1|5770.1|5768.4|5765.4|0
1587605400000|2020-04-23 01:30:00|5768.1|5765.1|5764.9|5761.9|5769.4|5766.4|5764.6|5761.6|0
1587605700000|2020-04-23 01:35:00|5764.6|5761.6|5771.1|5768.1|5771.1|5768.1|5764.6|5761.6|1
1587606000000|2020-04-23 01:40:00|5770.9|5767.9|5762.1|5759.1|5771.1|5768.1|5760.1|5757.1|2
1587606300000|2020-04-23 01:45:00|5761.9|5758.9|5763.1|5760.1|5767.6|5764.6|5760.9|5757.9|2
1587606600000|2020-04-23 01:50:00|5762.9|5759.9|5761.6|5758.6|5763.4|5760.4|5756.1|5753.1|5
1587606900000|2020-04-23 01:55:00|5761.1|5758.1|5757.4|5754.4|5765.1|5762.1|5757.4|5754.4|7
1587607200000|2020-04-23 02:00:00|5756.9|5753.9|5760.4|5757.4|5760.4|5757.4|5754.9|5751.9|7
1587607500000|2020-04-23 02:05:00|5760.6|5757.6|5755.6|5752.6|5760.6|5757.6|5755.1|5752.1|0
1587607800000|2020-04-23 02:10:00|5755.9|5752.9|5755.1|5752.1|5756.6|5753.6|5755.1|5752.1|0
1587608100000|2020-04-23 02:15:00|5754.9|5751.9|5750.9|5747.9|5754.9|5751.9|5750.6|5747.6|0
1587608400000|2020-04-23 02:20:00|5750.6|5747.6|5749.1|5746.1|5752.1|5749.1|5749.1|5746.1|0
1587608700000|2020-04-23 02:25:00|5750.6|5747.6|5745.9|5742.9|5751.4|5748.4|5745.6|5742.6|0
1587609000000|2020-04-23 02:30:00|5746.6|5743.6|5749.1|5746.1|5749.1|5746.1|5746.6|5743.6|0
1587609300000|2020-04-23 02:35:00|5748.9|5745.9|5748.4|5745.4|5754.4|5751.4|5748.1|5745.1|2
1587609600000|2020-04-23 02:40:00|5746.9|5743.9|5741.9|5738.9|5747.4|5744.4|5741.4|5738.4|31
1587609900000|2020-04-23 02:45:00|5742.1|5739.1|5744.6|5741.6|5744.9|5741.9|5742.1|5739.1|12
1587610200000|2020-04-23 02:50:00|5744.4|5741.4|5746.1|5743.1|5746.9|5743.9|5742.9|5739.9|17
1587610500000|2020-04-23 02:55:00|5745.9|5742.9|5747.1|5744.1|5750.4|5747.4|5744.1|5741.1|4
1587610800000|2020-04-23 03:00:00|5746.9|5743.9|5746.9|5743.9|5747.1|5744.1|5745.9|5742.9|0
1587611100000|2020-04-23 03:05:00|5747.1|5744.1|5748.9|5745.9|5748.9|5745.9|5747.1|5744.1|2
1587611400000|2020-04-23 03:10:00|5748.6|5745.6|5752.9|5749.9|5752.9|5749.9|5745.6|5742.6|19
1587611700000|2020-04-23 03:15:00|5752.6|5749.6|5755.9|5752.9|5755.9|5752.9|5752.1|5749.1|8
1587612000000|2020-04-23 03:20:00|5754.4|5751.4|5748.6|5745.6|5754.4|5751.4|5748.1|5745.1|13
1587612300000|2020-04-23 03:25:00|5748.9|5745.9|5750.9|5747.9|5752.4|5749.4|5748.9|5745.9|19
1587612600000|2020-04-23 03:30:00|5750.6|5747.6|5749.6|5746.6|5752.6|5749.6|5746.1|5743.1|25
1587612900000|2020-04-23 03:35:00|5749.4|5746.4|5747.4|5744.4|5749.9|5746.9|5745.1|5742.1|8
1587613200000|2020-04-23 03:40:00|5747.6|5744.6|5747.1|5744.1|5748.1|5745.1|5746.9|5743.9|0
1587613500000|2020-04-23 03:45:00|5746.9|5743.9|5743.9|5740.9|5746.9|5743.9|5742.9|5739.9|3
1587613800000|2020-04-23 03:50:00|5744.1|5741.1|5744.1|5741.1|5744.4|5741.4|5743.4|5740.4|0
1587614100000|2020-04-23 03:55:00|5744.4|5741.4|5746.6|5743.6|5746.6|5743.6|5744.1|5741.1|2
1587614400000|2020-04-23 04:00:00|5746.9|5743.9|5750.4|5747.4|5750.4|5747.4|5746.9|5743.9|7
1587614700000|2020-04-23 04:05:00|5752.1|5749.1|5751.4|5748.4|5752.9|5749.9|5751.4|5748.4|5
1587615000000|2020-04-23 04:10:00|5749.9|5746.9|5748.4|5745.4|5750.9|5747.9|5748.4|5745.4|8
1587615300000|2020-04-23 04:15:00|5748.6|5745.6|5749.6|5746.6|5751.6|5748.6|5748.6|5745.6|28
1587615600000|2020-04-23 04:20:00|5750.1|5747.1|5750.1|5747.1|5751.4|5748.4|5748.1|5745.1|33
1587615900000|2020-04-23 04:25:00|5750.9|5747.9|5756.1|5753.1|5756.4|5753.4|5750.1|5747.1|33
1587616200000|2020-04-23 04:30:00|5755.9|5752.9|5764.9|5761.9|5767.9|5764.9|5754.4|5751.4|59
1587616500000|2020-04-23 04:35:00|5765.1|5762.1|5768.1|5765.1|5770.9|5767.9|5762.4|5759.4|14
1587616800000|2020-04-23 04:40:00|5768.6|5765.6|5765.9|5762.9|5771.4|5768.4|5765.6|5762.6|14
1587617100000|2020-04-23 04:45:00|5765.6|5762.6|5758.9|5755.9|5765.9|5762.9|5758.1|5755.1|11
1587617400000|2020-04-23 04:50:00|5758.6|5755.6|5764.1|5761.1|5764.4|5761.4|5757.4|5754.4|5
1587617700000|2020-04-23 04:55:00|5764.4|5761.4|5767.4|5764.4|5768.6|5765.6|5764.4|5761.4|1
1587618000000|2020-04-23 05:00:00|5767.1|5764.1|5780.4|5777.4|5783.9|5780.9|5766.9|5763.9|5
1587618300000|2020-04-23 05:05:00|5780.1|5777.1|5781.9|5778.9|5785.1|5782.1|5779.1|5776.1|4
1587618600000|2020-04-23 05:10:00|5781.6|5778.6|5778.1|5775.1|5781.6|5778.6|5776.4|5773.4|1
1587618900000|2020-04-23 05:15:00|5777.9|5774.9|5775.1|5772.1|5779.1|5776.1|5775.1|5772.1|7
1587619200000|2020-04-23 05:20:00|5774.6|5771.6|5777.4|5774.4|5777.4|5774.4|5773.4|5770.4|25
1587619500000|2020-04-23 05:25:00|5776.9|5773.9|5773.1|5770.1|5777.1|5774.1|5772.4|5769.4|4
1587619800000|2020-04-23 05:30:00|5772.9|5769.9|5775.1|5772.1|5779.6|5776.6|5772.9|5769.9|17
1587620100000|2020-04-23 05:35:00|5774.9|5771.9|5773.1|5770.1|5774.9|5771.9|5770.6|5767.6|0
1587620400000|2020-04-23 05:40:00|5772.9|5769.9|5769.9|5766.9|5772.9|5769.9|5769.1|5766.1|5
1587620700000|2020-04-23 05:45:00|5769.6|5766.6|5769.1|5766.1|5769.6|5766.6|5763.4|5760.4|4
1587621000000|2020-04-23 05:50:00|5769.4|5766.4|5773.1|5770.1|5777.1|5774.1|5769.4|5766.4|1
1587621300000|2020-04-23 05:55:00|5772.9|5769.9|5769.1|5766.1|5774.6|5771.6|5769.1|5766.1|4
1587621600000|2020-04-23 06:00:00|5769.4|5766.4|5771.1|5769.1|5773.1|5771.1|5755.1|5753.1|138
1587621900000|2020-04-23 06:05:00|5769.9|5767.9|5775.4|5773.4|5780.4|5778.4|5767.1|5765.1|165
1587622200000|2020-04-23 06:10:00|5775.1|5773.1|5780.6|5778.6|5787.9|5785.9|5774.4|5772.4|163
1587622500000|2020-04-23 06:15:00|5779.1|5777.1|5778.6|5776.6|5783.6|5781.6|5777.4|5775.4|118
1587622800000|2020-04-23 06:20:00|5778.4|5776.4|5775.6|5773.6|5778.4|5776.4|5772.6|5770.6|175
1587623100000|2020-04-23 06:25:00|5775.4|5773.4|5777.6|5775.6|5777.6|5775.6|5768.1|5766.1|108
1587623400000|2020-04-23 06:30:00|5777.4|5775.4|5785.6|5783.6|5788.6|5786.6|5776.6|5774.6|141
1587623700000|2020-04-23 06:35:00|5785.9|5783.9|5782.4|5780.4|5787.1|5785.1|5777.9|5775.9|85
1587624000000|2020-04-23 06:40:00|5782.6|5780.6|5778.6|5776.6|5785.1|5783.1|5778.6|5776.6|56
1587624300000|2020-04-23 06:45:00|5778.9|5776.9|5773.9|5771.9|5779.6|5777.6|5773.1|5771.1|59
1587624600000|2020-04-23 06:50:00|5773.6|5771.6|5770.4|5768.4|5774.6|5772.6|5770.4|5768.4|55
1587624900000|2020-04-23 06:55:00|5770.6|5768.6|5774.4|5772.4|5774.4|5772.4|5768.4|5766.4|148
1587625200000|2020-04-23 07:00:00|5774.1|5772.1|5768.6|5767.6|5780.1|5779.1|5765.9|5764.9|1905
1587625500000|2020-04-23 07:05:00|5769.6|5768.6|5778.1|5777.1|5781.4|5780.4|5759.4|5758.4|777
1587625800000|2020-04-23 07:10:00|5777.9|5776.9|5771.6|5770.6|5781.4|5780.4|5771.1|5770.1|532
1587626100000|2020-04-23 07:15:00|5772.1|5771.1|5763.9|5762.9|5774.1|5773.1|5763.4|5762.4|776
1587626400000|2020-04-23 07:20:00|5764.1|5763.1|5748.9|5747.9|5767.9|5766.9|5748.9|5747.9|898
1587626700000|2020-04-23 07:25:00|5748.6|5747.6|5760.1|5759.1|5761.6|5760.6|5744.6|5743.6|1087
1587627000000|2020-04-23 07:30:00|5759.6|5758.6|5761.6|5760.6|5773.9|5772.9|5755.9|5754.9|984
1587627300000|2020-04-23 07:35:00|5763.1|5762.1|5762.6|5761.6|5765.6|5764.6|5756.6|5755.6|619
1587627600000|2020-04-23 07:40:00|5763.7|5762.7|5753.5|5752.5|5763.7|5762.7|5751.2|5750.2|553
1587627900000|2020-04-23 07:45:00|5753|5752|5746.7|5745.7|5754|5753|5741.2|5740.2|824
1587628200000|2020-04-23 07:50:00|5746.5|5745.5|5744.2|5743.2|5747.5|5746.5|5736.7|5735.7|688
1587628500000|2020-04-23 07:55:00|5744.5|5743.5|5737.7|5736.7|5747.7|5746.7|5735.5|5734.5|822
1587628800000|2020-04-23 08:00:00|5737.5|5736.5|5748.5|5747.5|5753.2|5752.2|5734.7|5733.7|413
1587629100000|2020-04-23 08:05:00|5748.7|5747.7|5742.7|5741.7|5748.7|5747.7|5739.7|5738.7|373
1587629400000|2020-04-23 08:10:00|5742.5|5741.5|5749.7|5748.7|5752|5751|5740.5|5739.5|421
1587629700000|2020-04-23 08:15:00|5749.5|5748.5|5754.2|5753.2|5754.2|5753.2|5749.2|5748.2|344
1587630000000|2020-04-23 08:20:00|5754.5|5753.5|5765|5764|5767|5766|5753.7|5752.7|404
1587630300000|2020-04-23 08:25:00|5764.7|5763.7|5765.2|5764.2|5765.7|5764.7|5756|5755|494
1587630600000|2020-04-23 08:30:00|5765.5|5764.5|5762.2|5761.2|5773|5772|5761.7|5760.7|545
1587630900000|2020-04-23 08:35:00|5762.5|5761.5|5762|5761|5767.2|5766.2|5759.7|5758.7|430
1587631200000|2020-04-23 08:40:00|5762.2|5761.2|5763.7|5762.7|5768|5767|5761|5760|303
1587631500000|2020-04-23 08:45:00|5764|5763|5759.7|5758.7|5769|5768|5759.2|5758.2|332
1587631800000|2020-04-23 08:50:00|5760.2|5759.2|5761|5760|5762|5761|5756.7|5755.7|264
1587632100000|2020-04-23 08:55:00|5760.7|5759.7|5756.7|5755.7|5763.2|5762.2|5755|5754|289
1587632400000|2020-04-23 09:00:00|5756.5|5755.5|5761|5760|5761.5|5760.5|5753|5752|301
1587632700000|2020-04-23 09:05:00|5760.7|5759.7|5764.2|5763.2|5765|5764|5756.2|5755.2|212
1587633000000|2020-04-23 09:10:00|5764.5|5763.5|5768.2|5767.2|5770|5769|5763.2|5762.2|247
1587633300000|2020-04-23 09:15:00|5768.5|5767.5|5767|5766|5770.2|5769.2|5766|5765|231
1587633600000|2020-04-23 09:20:00|5767.5|5766.5|5770|5769|5771.7|5770.7|5765.5|5764.5|285
1587633900000|2020-04-23 09:25:00|5770.2|5769.2|5775.5|5774.5|5776.5|5775.5|5769.5|5768.5|227
1587634200000|2020-04-23 09:30:00|5775.7|5774.7|5775.7|5774.7|5780.5|5779.5|5773.2|5772.2|489
1587634500000|2020-04-23 09:35:00|5776|5775|5774.2|5773.2|5778|5777|5774.2|5773.2|211
1587634800000|2020-04-23 09:40:00|5774.5|5773.5|5765.7|5764.7|5775.5|5774.5|5765.2|5764.2|416
1587635100000|2020-04-23 09:45:00|5765.5|5764.5|5770|5769|5770.5|5769.5|5762.5|5761.5|255
1587635400000|2020-04-23 09:50:00|5770.2|5769.2|5771.5|5770.5|5775.7|5774.7|5770|5769|222
1587635700000|2020-04-23 09:55:00|5771.7|5770.7|5777.7|5776.7|5778|5777|5770.7|5769.7|301
1587636000000|2020-04-23 10:00:00|5777.2|5776.2|5772.7|5771.7|5777.5|5776.5|5768.5|5767.5|334
1587636300000|2020-04-23 10:05:00|5773.5|5772.5|5778|5777|5778.5|5777.5|5773|5772|261
1587636600000|2020-04-23 10:10:00|5775.7|5774.7|5766.5|5765.5|5776.7|5775.7|5766.5|5765.5|544
1587636900000|2020-04-23 10:15:00|5766.7|5765.7|5769.7|5768.7|5773|5772|5766.5|5765.5|249
1587637200000|2020-04-23 10:20:00|5770|5769|5760|5759|5770|5769|5760|5759|390
1587637500000|2020-04-23 10:25:00|5760.2|5759.2|5764.5|5763.5|5765.2|5764.2|5760.2|5759.2|210
1587637800000|2020-04-23 10:30:00|5764|5763|5756.5|5755.5|5764|5763|5750.7|5749.7|834
1587638100000|2020-04-23 10:35:00|5756.2|5755.2|5758.5|5757.5|5758.7|5757.7|5755.7|5754.7|257
1587638400000|2020-04-23 10:40:00|5758.2|5757.2|5759.2|5758.2|5760|5759|5752.5|5751.5|294
1587638700000|2020-04-23 10:45:00|5759|5758|5763.7|5762.7|5763.7|5762.7|5758|5757|148
1587639000000|2020-04-23 10:50:00|5764|5763|5764|5763|5765|5764|5760|5759|205
1587639300000|2020-04-23 10:55:00|5764.5|5763.5|5751.5|5750.5|5765|5764|5750.5|5749.5|472
1587639600000|2020-04-23 11:00:00|5752.2|5751.2|5759|5758|5763.5|5762.5|5752.2|5751.2|395
1587639900000|2020-04-23 11:05:00|5759.2|5758.2|5766.2|5765.2|5768.7|5767.7|5758.5|5757.5|199
1587640200000|2020-04-23 11:10:00|5766.5|5765.5|5762.2|5761.2|5770|5769|5761.7|5760.7|274
1587640500000|2020-04-23 11:15:00|5762.5|5761.5|5767.7|5766.7|5768|5767|5761.7|5760.7|198
1587640800000|2020-04-23 11:20:00|5768.5|5767.5|5769.5|5768.5|5769.7|5768.7|5764.2|5763.2|199
1587641100000|2020-04-23 11:25:00|5769|5768|5766|5765|5770|5769|5763.5|5762.5|157
1587641400000|2020-04-23 11:30:00|5766.2|5765.2|5767.7|5766.7|5769|5768|5763.5|5762.5|206
1587641700000|2020-04-23 11:35:00|5767.5|5766.5|5772.2|5771.2|5772.7|5771.7|5767.5|5766.5|205
1587642000000|2020-04-23 11:40:00|5772.5|5771.5|5770.2|5769.2|5774|5773|5769.5|5768.5|275
1587642300000|2020-04-23 11:45:00|5770|5769|5768.7|5767.7|5770|5769|5765.7|5764.7|203
1587642600000|2020-04-23 11:50:00|5768.5|5767.5|5763.7|5762.7|5769|5768|5762.7|5761.7|111
1587642900000|2020-04-23 11:55:00|5763.5|5762.5|5767|5766|5768.7|5767.7|5763|5762|187
1587643200000|2020-04-23 12:00:00|5766.5|5765.5|5760.5|5759.5|5767.5|5766.5|5760.2|5759.2|388
1587643500000|2020-04-23 12:05:00|5760.2|5759.2|5763.7|5762.7|5764.5|5763.5|5756|5755|233
1587643800000|2020-04-23 12:10:00|5764|5763|5764.5|5763.5|5767.7|5766.7|5763.2|5762.2|174
1587644100000|2020-04-23 12:15:00|5764.2|5763.2|5766|5765|5769|5768|5764.2|5763.2|244
1587644400000|2020-04-23 12:20:00|5766.2|5765.2|5770.5|5769.5|5771|5770|5766.2|5765.2|207
1587644700000|2020-04-23 12:25:00|5770.2|5769.2|5768.7|5767.7|5773|5772|5767.5|5766.5|328
1587645000000|2020-04-23 12:30:00|5769|5768|5775.5|5774.5|5776|5775|5768.5|5767.5|500
1587645300000|2020-04-23 12:35:00|5775.7|5774.7|5780.2|5779.2|5781|5780|5775.2|5774.2|340
1587645600000|2020-04-23 12:40:00|5780|5779|5774.2|5773.2|5780|5779|5773.5|5772.5|330
1587645900000|2020-04-23 12:45:00|5774.5|5773.5|5778.7|5777.7|5780|5779|5774.2|5773.2|389
1587646200000|2020-04-23 12:50:00|5779|5778|5785.7|5784.7|5789.2|5788.2|5776|5775|465
1587646500000|2020-04-23 12:55:00|5785.5|5784.5|5792.5|5791.5|5793|5792|5785.2|5784.2|424
1587646800000|2020-04-23 13:00:00|5792.7|5791.7|5782.7|5781.7|5794.5|5793.5|5781.2|5780.2|475
1587647100000|2020-04-23 13:05:00|5783|5782|5785.5|5784.5|5787|5786|5782.5|5781.5|267
1587647400000|2020-04-23 13:10:00|5785.2|5784.2|5787.5|5786.5|5787.5|5786.5|5784.2|5783.2|216
1587647700000|2020-04-23 13:15:00|5787.2|5786.2|5784|5783|5789.5|5788.5|5784|5783|239
1587648000000|2020-04-23 13:20:00|5783.7|5782.7|5781.5|5780.5|5786.2|5785.2|5780.5|5779.5|417
1587648300000|2020-04-23 13:25:00|5781.2|5780.2|5784.5|5783.5|5785.7|5784.7|5780.5|5779.5|249
1587648600000|2020-04-23 13:30:00|5785|5784|5806.2|5805.2|5813|5812|5784.7|5783.7|1914
1587648900000|2020-04-23 13:35:00|5806|5805|5810|5809|5813.7|5812.7|5806|5805|1300
1587649200000|2020-04-23 13:40:00|5810.2|5809.2|5809.2|5808.2|5816.7|5815.7|5806|5805|614
1587649500000|2020-04-23 13:45:00|5809.5|5808.5|5802|5801|5813|5812|5802|5801|997
1587649800000|2020-04-23 13:50:00|5801.5|5800.5|5795.5|5794.5|5802.5|5801.5|5794|5793|720
1587650100000|2020-04-23 13:55:00|5795.2|5794.2|5794|5793|5798.5|5797.5|5791.5|5790.5|868
1587650400000|2020-04-23 14:00:00|5793.7|5792.7|5795.5|5794.5|5797.5|5796.5|5787.7|5786.7|1419
1587650700000|2020-04-23 14:05:00|5796.5|5795.5|5807.5|5806.5|5809.5|5808.5|5796|5795|568
1587651000000|2020-04-23 14:10:00|5807.7|5806.7|5814.9|5813.9|5817.1|5816.1|5806.4|5805.4|981
1587651300000|2020-04-23 14:15:00|5815.1|5814.1|5821.9|5820.9|5822.6|5821.6|5807.6|5806.6|821
1587651600000|2020-04-23 14:20:00|5821.6|5820.6|5817.9|5816.9|5823.9|5822.9|5817.6|5816.6|828
1587651900000|2020-04-23 14:25:00|5818.4|5817.4|5818.6|5817.6|5822.4|5821.4|5814.6|5813.6|772
1587652200000|2020-04-23 14:30:00|5818.9|5817.9|5834.1|5833.1|5834.1|5833.1|5818.1|5817.1|801
1587652500000|2020-04-23 14:35:00|5833.6|5832.6|5831.4|5830.4|5835.9|5834.9|5829.9|5828.9|809
1587652800000|2020-04-23 14:40:00|5831.1|5830.1|5842.6|5841.6|5844.4|5843.4|5829.1|5828.1|849
1587653100000|2020-04-23 14:45:00|5842.9|5841.9|5830.1|5829.1|5844.4|5843.4|5829.9|5828.9|1050
1587653400000|2020-04-23 14:50:00|5830.4|5829.4|5832.9|5831.9|5834.1|5833.1|5827.9|5826.9|691
1587653700000|2020-04-23 14:55:00|5833.1|5832.1|5832.1|5831.1|5837.4|5836.4|5831.6|5830.6|485
1587654000000|2020-04-23 15:00:00|5831.6|5830.6|5829.9|5828.9|5834.4|5833.4|5828.6|5827.6|584
1587654300000|2020-04-23 15:05:00|5830.1|5829.1|5827.4|5826.4|5831.9|5830.9|5825.4|5824.4|530
1587654600000|2020-04-23 15:10:00|5826.6|5825.6|5825.4|5824.4|5830.6|5829.6|5818.9|5817.9|795
1587654900000|2020-04-23 15:15:00|5825.9|5824.9|5826.9|5825.9|5831.9|5830.9|5821.9|5820.9|884
1587655200000|2020-04-23 15:20:00|5827.1|5826.1|5825.4|5824.4|5830.9|5829.9|5824.1|5823.1|770
1587655500000|2020-04-23 15:25:00|5825.9|5824.9|5821.9|5820.9|5832.6|5831.6|5819.9|5818.9|2924
1587655800000|2020-04-23 15:30:00|5822.6|5821.6|5822.7|5820.7|5828|5826|5809.5|5807.5|8088
1587656100000|2020-04-23 15:35:00|5824.7|5822.7|5811|5809|5826.2|5824.2|5811|5809|2599
1587656400000|2020-04-23 15:40:00|5810.7|5808.7|5810.2|5808.2|5816|5814|5807.7|5805.7|850
1587656700000|2020-04-23 15:45:00|5810.5|5808.5|5815.2|5813.2|5816.2|5814.2|5803.5|5801.5|1061
1587657000000|2020-04-23 15:50:00|5815|5813|5812.7|5810.7|5818.5|5816.5|5811|5809|550
1587657300000|2020-04-23 15:55:00|5813|5811|5809.7|5807.7|5816.5|5814.5|5807.5|5805.5|652
1587657600000|2020-04-23 16:00:00|5810|5808|5813.2|5811.2|5814.7|5812.7|5807.2|5805.2|239
1587657900000|2020-04-23 16:05:00|5813.5|5811.5|5826.7|5824.7|5826.7|5824.7|5812.2|5810.2|329
1587658200000|2020-04-23 16:10:00|5827|5825|5822.7|5820.7|5827.5|5825.5|5821|5819|207
1587658500000|2020-04-23 16:15:00|5823|5821|5823|5821|5827.5|5825.5|5820.2|5818.2|225
1587658800000|2020-04-23 16:20:00|5822.7|5820.7|5828.5|5826.5|5829.2|5827.2|5821.7|5819.7|139
1587659100000|2020-04-23 16:25:00|5828.7|5826.7|5829.5|5827.5|5829.7|5827.7|5825.2|5823.2|67
1587659400000|2020-04-23 16:30:00|5829.7|5827.7|5828.2|5826.2|5830|5828|5823.5|5821.5|187
1587659700000|2020-04-23 16:35:00|5827.7|5825.7|5829|5827|5829.7|5827.7|5823.2|5821.2|127
1587660000000|2020-04-23 16:40:00|5829.2|5827.2|5797.5|5795.5|5830.7|5828.7|5788.7|5786.7|1133
1587660300000|2020-04-23 16:45:00|5796.5|5794.5|5791.2|5789.2|5810|5808|5761.7|5759.7|1688
1587660600000|2020-04-23 16:50:00|5791|5789|5781.5|5779.5|5791.2|5789.2|5767|5765|632
1587660900000|2020-04-23 16:55:00|5781.2|5779.2|5786.7|5784.7|5792.2|5790.2|5778.5|5776.5|252
1587661200000|2020-04-23 17:00:00|5786.2|5784.2|5795.2|5793.2|5798|5796|5785.5|5783.5|229
1587661500000|2020-04-23 17:05:00|5796|5794|5794|5792|5799.7|5797.7|5788.7|5786.7|166
1587661800000|2020-04-23 17:10:00|5794.2|5792.2|5808.2|5806.2|5808.7|5806.7|5792.7|5790.7|224
1587662100000|2020-04-23 17:15:00|5808.5|5806.5|5794|5792|5809.7|5807.7|5794|5792|344
1587662400000|2020-04-23 17:20:00|5794.2|5792.2|5779.7|5777.7|5795.2|5793.2|5776.7|5774.7|245
1587662700000|2020-04-23 17:25:00|5779.5|5777.5|5777.2|5775.2|5779.5|5777.5|5770.2|5768.2|163
1587663000000|2020-04-23 17:30:00|5777.5|5775.5|5789.7|5787.7|5790|5788|5774.7|5772.7|129
1587663300000|2020-04-23 17:35:00|5790|5788|5781.2|5779.2|5791.7|5789.7|5781.2|5779.2|170
1587663600000|2020-04-23 17:40:00|5781.5|5779.5|5773.5|5771.5|5784.7|5782.7|5772.5|5770.5|102
1587663900000|2020-04-23 17:45:00|5773.2|5771.2|5769.7|5767.7|5782.5|5780.5|5769.5|5767.5|181
1587664200000|2020-04-23 17:50:00|5770|5768|5761.5|5759.5|5771.2|5769.2|5761.2|5759.2|233
1587664500000|2020-04-23 17:55:00|5761.2|5759.2|5768.2|5766.2|5769.7|5767.7|5757.2|5755.2|212
1587664800000|2020-04-23 18:00:00|5767.2|5765.2|5771.2|5769.2|5773.5|5771.5|5765.7|5763.7|86
1587665100000|2020-04-23 18:05:00|5770.2|5768.2|5765.2|5763.2|5774.7|5772.7|5765.2|5763.2|84
1587665400000|2020-04-23 18:10:00|5764.7|5762.7|5769.5|5767.5|5770.7|5768.7|5759|5757|117
1587665700000|2020-04-23 18:15:00|5769.2|5767.2|5774.5|5772.5|5777.2|5775.2|5767.7|5765.7|125
1587666000000|2020-04-23 18:20:00|5774.7|5772.7|5779.7|5777.7|5779.7|5777.7|5773.2|5771.2|45
1587666300000|2020-04-23 18:25:00|5780|5778|5780.2|5778.2|5782.5|5780.5|5776.2|5774.2|77
1587666600000|2020-04-23 18:30:00|5780|5778|5782.5|5780.5|5787.5|5785.5|5778|5776|101
1587666900000|2020-04-23 18:35:00|5782.7|5780.7|5779.2|5777.2|5785.2|5783.2|5778.2|5776.2|51
1587667200000|2020-04-23 18:40:00|5779.5|5777.5|5783.7|5781.7|5787.2|5785.2|5779.5|5777.5|67
1587667500000|2020-04-23 18:45:00|5784|5782|5781.2|5779.2|5786.7|5784.7|5780.2|5778.2|102
1587667800000|2020-04-23 18:50:00|5782.2|5780.2|5787.2|5785.2|5790.2|5788.2|5781.2|5779.2|194
1587668100000|2020-04-23 18:55:00|5787.5|5785.5|5790.2|5788.2|5791.7|5789.7|5786.7|5784.7|114
1587668400000|2020-04-23 19:00:00|5789.7|5787.7|5785.5|5783.5|5791.2|5789.2|5785.5|5783.5|94
1587668700000|2020-04-23 19:05:00|5785.7|5783.7|5779.5|5777.5|5786.2|5784.2|5779|5777|67
1587669000000|2020-04-23 19:10:00|5779.7|5777.7|5771.7|5769.7|5780.2|5778.2|5769.7|5767.7|100
1587669300000|2020-04-23 19:15:00|5771.5|5769.5|5767.7|5765.7|5774.2|5772.2|5767.2|5765.2|73
1587669600000|2020-04-23 19:20:00|5767.5|5765.5|5772.2|5770.2|5772.7|5770.7|5765|5763|69
1587669900000|2020-04-23 19:25:00|5772|5770|5774|5772|5774.7|5772.7|5768.7|5766.7|62
1587670200000|2020-04-23 19:30:00|5773.7|5771.7|5777.7|5775.7|5779.2|5777.2|5766.5|5764.5|92
1587670500000|2020-04-23 19:35:00|5777.5|5775.5|5774.7|5772.7|5778.7|5776.7|5772.2|5770.2|128
1587670800000|2020-04-23 19:40:00|5775|5773|5770.2|5768.2|5780.7|5778.7|5769.7|5767.7|32
1587671100000|2020-04-23 19:45:00|5771|5769|5780.7|5778.7|5780.7|5778.7|5770.7|5768.7|373
1587671400000|2020-04-23 19:50:00|5779|5777|5765.7|5763.7|5780|5778|5761.7|5759.7|634
1587671700000|2020-04-23 19:55:00|5764.5|5762.5|5769.7|5767.7|5775|5773|5762.5|5760.5|522
1587672000000|2020-04-23 20:00:00|5770|5768|5768.1|5764.1|5770|5768|5762.6|5758.6|0
1587672300000|2020-04-23 20:05:00|5767.6|5763.6|5775.8|5771.8|5775.9|5771.9|5763.6|5759.6|0
1587672600000|2020-04-23 20:10:00|5776.5|5772.5|5768.3|5764.3|5778.1|5774.1|5765|5761|0
1587672900000|2020-04-23 20:15:00|5767.4|5763.4|5772.2|5768.2|5772.3|5768.3|5767.4|5763.4|0
1587673200000|2020-04-23 20:20:00|5772.1|5768.1|5771.3|5767.3|5772.6|5768.6|5771.3|5767.3|0
1587673500000|2020-04-23 20:25:00|5771.1|5767.1|5768|5764|5772.6|5768.6|5767.7|5763.7|0
1587673800000|2020-04-23 20:30:00|5768.1|5764.1|5763.6|5759.6|5768.1|5764.1|5761.2|5757.2|0
1587674100000|2020-04-23 20:35:00|5764|5760|5764.4|5760.4|5765.9|5761.9|5763.8|5759.8|0
1587674400000|2020-04-23 20:40:00|5764.8|5760.8|5772.1|5768.1|5772.4|5768.4|5764.4|5760.4|0
1587674700000|2020-04-23 20:45:00|5772.6|5768.6|5775.2|5771.2|5776.5|5772.5|5772.6|5768.6|0
1587675000000|2020-04-23 20:50:00|5774.7|5770.7|5770.2|5766.2|5775.1|5771.1|5770.2|5766.2|0
1587675300000|2020-04-23 20:55:00|5769.7|5765.7|5767.9|5763.9|5772.3|5768.3|5767.5|5763.5|0
1587675600000|2020-04-23 21:00:00|5767.5|5763.5|5768.5|5764.5|5768.5|5764.5|5766.2|5762.2|0
1587675900000|2020-04-23 21:05:00|5768.9|5764.9|5767.6|5763.6|5769.2|5765.2|5767.2|5763.2|0
1587676200000|2020-04-23 21:10:00|5767.3|5763.3|5765.7|5761.7|5767.3|5763.3|5765.7|5761.7|0
1587676500000|2020-04-23 21:15:00|5766.2|5762.2|5766.4|5762.4|5766.4|5762.4|5764.7|5760.7|0
1587676800000|2020-04-23 21:20:00|5767.1|5763.1|5766.7|5762.7|5767.1|5763.1|5766.1|5762.1|0
1587677100000|2020-04-23 21:25:00|5766.8|5762.8|5766|5762|5767.1|5763.1|5765.3|5761.3|0
1587677400000|2020-04-23 21:30:00|5765.9|5761.9|5765.5|5761.5|5766.2|5762.2|5765.4|5761.4|0
1587677700000|2020-04-23 21:35:00|5765.8|5761.8|5765.1|5761.1|5765.8|5761.8|5764.9|5760.9|0
1587678000000|2020-04-23 21:40:00|5765|5761|5765.1|5761.1|5766|5762|5764.7|5760.7|0
1587678300000|2020-04-23 21:45:00|5765.7|5761.7|5764.8|5760.8|5765.7|5761.7|5764.2|5760.2|0
1587678600000|2020-04-23 21:50:00|5765.1|5761.1|5764.1|5760.1|5765.2|5761.2|5764.1|5760.1|0
1587678900000|2020-04-23 21:55:00|5764|5760|5763.4|5759.4|5764.4|5760.4|5763.1|5759.1|0
1587679200000|2020-04-23 22:00:00|5760.7|5756.7|5768.2|5764.2|5769.8|5765.8|5750.1|5746.1|0
1587679500000|2020-04-23 22:05:00|5768|5764|5767.1|5763.1|5768.8|5764.8|5758.8|5754.8|0
1587679800000|2020-04-23 22:10:00|5768|5764|5765.9|5761.9|5769.8|5765.8|5765|5761|0
1587680100000|2020-04-23 22:15:00|5766.3|5762.3|5761.1|5757.1|5766.7|5762.7|5757.9|5753.9|0
1587680400000|2020-04-23 22:20:00|5761.7|5757.7|5759.8|5755.8|5763|5759|5756.8|5752.8|0
1587680700000|2020-04-23 22:25:00|5760|5756|5755.3|5751.3|5762|5758|5755.1|5751.1|0
1587681000000|2020-04-23 22:30:00|5754.9|5750.9|5758|5754|5758.7|5754.7|5752.8|5748.8|0
1587681300000|2020-04-23 22:35:00|5757.8|5753.8|5741.3|5737.3|5760.2|5756.2|5737.5|5733.5|0
1587681600000|2020-04-23 22:40:00|5741.8|5737.8|5755.2|5751.2|5755.2|5751.2|5736.9|5732.9|0
1587681900000|2020-04-23 22:45:00|5755|5751|5755|5751|5758.6|5754.6|5752.8|5748.8|0
1587682200000|2020-04-23 22:50:00|5754.7|5750.7|5757.4|5753.4|5758.1|5754.1|5751.5|5747.5|0
1587682500000|2020-04-23 22:55:00|5757.6|5753.6|5754.9|5750.9|5757.9|5753.9|5754.5|5750.5|0
1587682800000|2020-04-23 23:00:00|5755.2|5751.2|5756.6|5752.6|5758.8|5754.8|5753.2|5749.2|0
1587683100000|2020-04-23 23:05:00|5756.8|5752.8|5755.1|5751.1|5757.5|5753.5|5753.1|5749.1|0
1587683400000|2020-04-23 23:10:00|5753.5|5749.5|5750.1|5746.1|5756.4|5752.4|5750.1|5746.1|0
1587683700000|2020-04-23 23:15:00|5750.2|5746.2|5755.1|5751.1|5755.1|5751.1|5750.2|5746.2|0
1587684000000|2020-04-23 23:20:00|5755.3|5751.3|5754.7|5750.7|5759.1|5755.1|5754.7|5750.7|0
1587684300000|2020-04-23 23:25:00|5754.3|5750.3|5758.3|5754.3|5760.3|5756.3|5754.3|5750.3|0
1587684600000|2020-04-23 23:30:00|5758.5|5754.5|5756.4|5752.4|5761.6|5757.6|5756.4|5752.4|0
1587684900000|2020-04-23 23:35:00|5756.6|5752.6|5758.4|5754.4|5759.3|5755.3|5754.2|5750.2|0
1587685200000|2020-04-23 23:40:00|5758.8|5754.8|5754.1|5750.1|5759.9|5755.9|5751.4|5747.4|0
1587685500000|2020-04-23 23:45:00|5754.5|5750.5|5756.7|5752.7|5757.2|5753.2|5753.9|5749.9|0
1587685800000|2020-04-23 23:50:00|5756.9|5752.9|5752.6|5748.6|5760.2|5756.2|5752.6|5748.6|0
1587686100000|2020-04-23 23:55:00|5752.8|5748.8|5745|5741|5753.9|5749.9|5743.5|5739.5|0
1587686400000|2020-04-24 00:00:00|5744.2|5740.2|5756.7|5753.7|5759|5756|5737.4|5733.4|172
1587686700000|2020-04-24 00:05:00|5757.2|5754.2|5754|5751|5759|5756|5752.5|5749.5|93
1587687000000|2020-04-24 00:10:00|5754.2|5751.2|5751.5|5748.5|5755.2|5752.2|5746.5|5743.5|36
1587687300000|2020-04-24 00:15:00|5751.2|5748.2|5742.2|5739.2|5751.2|5748.2|5740.2|5737.2|51
1587687600000|2020-04-24 00:20:00|5742.7|5739.7|5742.2|5739.2|5743.7|5740.7|5741.5|5738.5|7
1587687900000|2020-04-24 00:25:00|5742|5739|5739.5|5736.5|5742.2|5739.2|5739|5736|11
1587688200000|2020-04-24 00:30:00|5739.2|5736.2|5732.7|5729.7|5743.5|5740.5|5732.5|5729.5|50
1587688500000|2020-04-24 00:35:00|5733|5730|5732.7|5729.7|5734.5|5731.5|5732|5729|19
1587688800000|2020-04-24 00:40:00|5732.5|5729.5|5737.7|5734.7|5737.7|5734.7|5732|5729|3
1587689100000|2020-04-24 00:45:00|5737.5|5734.5|5737|5734|5743.5|5740.5|5736.7|5733.7|26
1587689400000|2020-04-24 00:50:00|5737.2|5734.2|5735.2|5732.2|5740.5|5737.5|5730.5|5727.5|55
1587689700000|2020-04-24 00:55:00|5735.5|5732.5|5740|5737|5741|5738|5735.5|5732.5|42
1587690000000|2020-04-24 01:00:00|5739.7|5736.7|5746.5|5743.5|5747.2|5744.2|5739|5736|74
1587690300000|2020-04-24 01:05:00|5746.7|5743.7|5747.2|5744.2|5747.7|5744.7|5741.5|5738.5|88
1587690600000|2020-04-24 01:10:00|5747.5|5744.5|5746.2|5743.2|5748|5745|5743.5|5740.5|34
1587690900000|2020-04-24 01:15:00|5746|5743|5740.7|5737.7|5746|5743|5736|5733|56
1587691200000|2020-04-24 01:20:00|5740.5|5737.5|5737|5734|5742|5739|5733.7|5730.7|27
1587691500000|2020-04-24 01:25:00|5737.2|5734.2|5738.7|5735.7|5738.7|5735.7|5734.5|5731.5|19
1587691800000|2020-04-24 01:30:00|5738.5|5735.5|5740.7|5737.7|5741.2|5738.2|5733|5730|35
1587692100000|2020-04-24 01:35:00|5740.5|5737.5|5744|5741|5747.7|5744.7|5740.5|5737.5|58
1587692400000|2020-04-24 01:40:00|5743.7|5740.7|5749|5746|5749.5|5746.5|5741.2|5738.2|17
1587692700000|2020-04-24 01:45:00|5748.7|5745.7|5748.2|5745.2|5750|5747|5745.5|5742.5|44
1587693000000|2020-04-24 01:50:00|5749|5746|5742|5739|5751.2|5748.2|5742|5739|36
1587693300000|2020-04-24 01:55:00|5741.7|5738.7|5739.5|5736.5|5742.2|5739.2|5739.5|5736.5|1
1587693600000|2020-04-24 02:00:00|5739.2|5736.2|5746.2|5743.2|5746.2|5743.2|5736|5733|6
1587693900000|2020-04-24 02:05:00|5746.5|5743.5|5743.5|5740.5|5748|5745|5743.5|5740.5|3
1587694200000|2020-04-24 02:10:00|5743.2|5740.2|5743.2|5740.2|5743.2|5740.2|5740.2|5737.2|2
1587694500000|2020-04-24 02:15:00|5743.7|5740.7|5745.2|5742.2|5747|5744|5743.7|5740.7|11
1587694800000|2020-04-24 02:20:00|5744.5|5741.5|5744.5|5741.5|5746.2|5743.2|5742.7|5739.7|18
1587695100000|2020-04-24 02:25:00|5744.2|5741.2|5741.5|5738.5|5744.2|5741.2|5740.2|5737.2|6
1587695400000|2020-04-24 02:30:00|5741.2|5738.2|5745|5742|5745|5742|5741|5738|7
1587695700000|2020-04-24 02:35:00|5745.2|5742.2|5748|5745|5750.2|5747.2|5743.7|5740.7|30
1587696000000|2020-04-24 02:40:00|5748.2|5745.2|5754|5751|5754|5751|5748.2|5745.2|2
1587696300000|2020-04-24 02:45:00|5753.7|5750.7|5752|5749|5753.7|5750.7|5748.5|5745.5|8
1587696600000|2020-04-24 02:50:00|5751.7|5748.7|5743|5740|5751.7|5748.7|5741.7|5738.7|23
1587696900000|2020-04-24 02:55:00|5743.2|5740.2|5748.5|5745.5|5750|5747|5743.2|5740.2|1
1587697200000|2020-04-24 03:00:00|5748.7|5745.7|5747.7|5744.7|5749.5|5746.5|5747.5|5744.5|1
1587697500000|2020-04-24 03:05:00|5747.5|5744.5|5747.7|5744.7|5748.2|5745.2|5746.5|5743.5|1
1587697800000|2020-04-24 03:10:00|5747.5|5744.5|5747.2|5744.2|5747.5|5744.5|5747|5744|0
1587698100000|2020-04-24 03:15:00|5747|5744|5745|5742|5747|5744|5745|5742|3
1587698400000|2020-04-24 03:20:00|5744.7|5741.7|5745.7|5742.7|5746.2|5743.2|5744|5741|1
1587698700000|2020-04-24 03:25:00|5745.5|5742.5|5747|5744|5747.2|5744.2|5745.5|5742.5|0
1587699000000|2020-04-24 03:30:00|5747.2|5744.2|5746.7|5743.7|5747.2|5744.2|5745.7|5742.7|0
1587699300000|2020-04-24 03:35:00|5747|5744|5750|5747|5750|5747|5747|5744|0
1587699600000|2020-04-24 03:40:00|5749.7|5746.7|5745.7|5742.7|5749.7|5746.7|5745.7|5742.7|13
1587699900000|2020-04-24 03:45:00|5746.2|5743.2|5745.2|5742.2|5746.7|5743.7|5745|5742|5
1587700200000|2020-04-24 03:50:00|5745|5742|5744.2|5741.2|5745|5742|5744|5741|1
1587700500000|2020-04-24 03:55:00|5744.5|5741.5|5744.2|5741.2|5744.7|5741.7|5744|5741|0
1587700800000|2020-04-24 04:00:00|5746|5743|5747.5|5744.5|5747.5|5744.5|5745.7|5742.7|1
1587701100000|2020-04-24 04:05:00|5747.2|5744.2|5749|5746|5749|5746|5746.7|5743.7|1
1587701400000|2020-04-24 04:10:00|5748.7|5745.7|5748|5745|5748.7|5745.7|5748|5745|1
1587701700000|2020-04-24 04:15:00|5747.7|5744.7|5747.5|5744.5|5749|5746|5746.2|5743.2|2
1587702000000|2020-04-24 04:20:00|5747.7|5744.7|5745.5|5742.5|5748.7|5745.7|5745|5742|15
1587702300000|2020-04-24 04:25:00|5746|5743|5746.7|5743.7|5747|5744|5744.5|5741.5|12
1587702600000|2020-04-24 04:30:00|5746.5|5743.5|5746.5|5743.5|5747|5744|5744.7|5741.7|12
1587702900000|2020-04-24 04:35:00|5746.2|5743.2|5744.7|5741.7|5746.5|5743.5|5744.7|5741.7|18
1587703200000|2020-04-24 04:40:00|5744.5|5741.5|5740.7|5737.7|5745.5|5742.5|5738|5735|41
1587703500000|2020-04-24 04:45:00|5740.5|5737.5|5741.2|5738.2|5741.2|5738.2|5738.5|5735.5|9
1587703800000|2020-04-24 04:50:00|5741.5|5738.5|5740.2|5737.2|5741.5|5738.5|5739.2|5736.2|13
1587704100000|2020-04-24 04:55:00|5740.5|5737.5|5737.7|5734.7|5740.7|5737.7|5737.7|5734.7|22
1587704400000|2020-04-24 05:00:00|5737.5|5734.5|5730.5|5727.5|5737.5|5734.5|5728.7|5725.7|25
1587704700000|2020-04-24 05:05:00|5730.2|5727.2|5721.2|5718.2|5730.2|5727.2|5719|5716|36
1587705000000|2020-04-24 05:10:00|5721|5718|5725.5|5722.5|5727.7|5724.7|5721|5718|7
1587705300000|2020-04-24 05:15:00|5725.2|5722.2|5729.5|5726.5|5732.2|5729.2|5724|5721|13
1587705600000|2020-04-24 05:20:00|5729.7|5726.7|5730.2|5727.2|5733.7|5730.7|5728|5725|12
1587705900000|2020-04-24 05:25:00|5730|5727|5744|5741|5744|5741|5728|5725|75
1587706200000|2020-04-24 05:30:00|5743.7|5740.7|5738|5735|5744.2|5741.2|5737|5734|63
1587706500000|2020-04-24 05:35:00|5737|5734|5743.5|5740.5|5744.5|5741.5|5737|5734|24
1587706800000|2020-04-24 05:40:00|5743.2|5740.2|5746.5|5743.5|5747.5|5744.5|5740.7|5737.7|17
1587707100000|2020-04-24 05:45:00|5746.2|5743.2|5740.2|5737.2|5748.7|5745.7|5740.2|5737.2|30
1587707400000|2020-04-24 05:50:00|5739.7|5736.7|5743.7|5740.7|5745.2|5742.2|5738.2|5735.2|15
1587707700000|2020-04-24 05:55:00|5743.5|5740.5|5743|5740|5744.7|5741.7|5738.7|5735.7|42
1587708000000|2020-04-24 06:00:00|5742.7|5739.7|5731.2|5729.2|5743.7|5741.7|5730.5|5728.5|259
1587708300000|2020-04-24 06:05:00|5731|5729|5730.2|5728.2|5732.2|5730.2|5725.7|5723.7|171
1587708600000|2020-04-24 06:10:00|5730.5|5728.5|5742.5|5740.5|5743.7|5741.7|5728.5|5726.5|306
1587708900000|2020-04-24 06:15:00|5742.2|5740.2|5753.2|5751.2|5755|5753|5742.2|5740.2|143
1587709200000|2020-04-24 06:20:00|5753.5|5751.5|5752.7|5750.7|5757|5755|5748.5|5746.5|109
1587709500000|2020-04-24 06:25:00|5752.5|5750.5|5748|5746|5754.2|5752.2|5747.7|5745.7|118
1587709800000|2020-04-24 06:30:00|5747.2|5745.2|5748.7|5746.7|5751.7|5749.7|5744|5742|110
1587710100000|2020-04-24 06:35:00|5749.7|5747.7|5749.7|5747.7|5754.2|5752.2|5746.7|5744.7|90
1587710400000|2020-04-24 06:40:00|5750.2|5748.2|5753.2|5751.2|5753.7|5751.7|5747.2|5745.2|88
1587710700000|2020-04-24 06:45:00|5753|5751|5755|5753|5756.7|5754.7|5750.7|5748.7|48
1587711000000|2020-04-24 06:50:00|5754.7|5752.7|5760.7|5758.7|5765.5|5763.5|5754.7|5752.7|132
1587711300000|2020-04-24 06:55:00|5761.5|5759.5|5765.2|5763.2|5765.7|5763.7|5757.5|5755.5|260
1587711600000|2020-04-24 07:00:00|5763.7|5761.7|5740.7|5739.7|5763.7|5761.7|5725.2|5724.2|2723
1587711900000|2020-04-24 07:05:00|5741.7|5740.7|5748.5|5747.5|5764.5|5763.5|5741|5740|1022
1587712200000|2020-04-24 07:10:00|5748.2|5747.2|5754.2|5753.2|5764|5763|5745.7|5744.7|629
1587712500000|2020-04-24 07:15:00|5754|5753|5747.5|5746.5|5759.7|5758.7|5746.7|5745.7|515
1587712800000|2020-04-24 07:20:00|5747.2|5746.2|5752.7|5751.7|5759.2|5758.2|5745|5744|616
1587713100000|2020-04-24 07:25:00|5752.5|5751.5|5752.2|5751.2|5756|5755|5745.2|5744.2|734
1587713400000|2020-04-24 07:30:00|5752.5|5751.5|5755.7|5754.7|5757.5|5756.5|5747.2|5746.2|709
1587713700000|2020-04-24 07:35:00|5755.5|5754.5|5757.2|5756.2|5761|5760|5752.5|5751.5|566
1587714000000|2020-04-24 07:40:00|5758.1|5757.1|5754.1|5753.1|5758.1|5757.1|5749.1|5748.1|372
1587714300000|2020-04-24 07:45:00|5753.9|5752.9|5753.6|5752.6|5761.6|5760.6|5752.9|5751.9|494
1587714600000|2020-04-24 07:50:00|5753.4|5752.4|5753.4|5752.4|5757.6|5756.6|5749.4|5748.4|353
1587714900000|2020-04-24 07:55:00|5753.6|5752.6|5757.6|5756.6|5758.1|5757.1|5751.1|5750.1|370
1587715200000|2020-04-24 08:00:00|5757.4|5756.4|5747.9|5746.9|5759.1|5758.1|5744.9|5743.9|452
1587715500000|2020-04-24 08:05:00|5747.6|5746.6|5750.6|5749.6|5751.6|5750.6|5745.9|5744.9|375
1587715800000|2020-04-24 08:10:00|5750.9|5749.9|5741.1|5740.1|5754.1|5753.1|5739.4|5738.4|596
1587716100000|2020-04-24 08:15:00|5740.9|5739.9|5733.4|5732.4|5741.6|5740.6|5731.9|5730.9|571
1587716400000|2020-04-24 08:20:00|5733.6|5732.6|5733.6|5732.6|5737.9|5736.9|5731.1|5730.1|571
1587716700000|2020-04-24 08:25:00|5733.9|5732.9|5737.6|5736.6|5740.4|5739.4|5733.1|5732.1|449
1587717000000|2020-04-24 08:30:00|5737.1|5736.1|5739.4|5738.4|5743.9|5742.9|5736.1|5735.1|353
1587717300000|2020-04-24 08:35:00|5738.9|5737.9|5736.6|5735.6|5740.1|5739.1|5733.9|5732.9|259
1587717600000|2020-04-24 08:40:00|5736.9|5735.9|5741.1|5740.1|5743.9|5742.9|5736.4|5735.4|305
1587717900000|2020-04-24 08:45:00|5740.9|5739.9|5739.9|5738.9|5744.9|5743.9|5739.6|5738.6|265
1587718200000|2020-04-24 08:50:00|5740.1|5739.1|5747.6|5746.6|5747.9|5746.9|5739.6|5738.6|228
1587718500000|2020-04-24 08:55:00|5747.4|5746.4|5747.1|5746.1|5749.9|5748.9|5746.4|5745.4|244
1587718800000|2020-04-24 09:00:00|5746.9|5745.9|5758.6|5757.6|5758.6|5757.6|5746.9|5745.9|328
1587719100000|2020-04-24 09:05:00|5759.4|5758.4|5776.6|5775.6|5776.6|5775.6|5758.6|5757.6|358
1587719400000|2020-04-24 09:10:00|5776.4|5775.4|5778.4|5777.4|5783.6|5782.6|5775.1|5774.1|683
1587719700000|2020-04-24 09:15:00|5778.6|5777.6|5776.4|5775.4|5780.9|5779.9|5774.9|5773.9|344
1587720000000|2020-04-24 09:20:00|5776.1|5775.1|5770.9|5769.9|5777.1|5776.1|5767.9|5766.9|364
1587720300000|2020-04-24 09:25:00|5771.1|5770.1|5778.1|5777.1|5783.1|5782.1|5771.1|5770.1|486
1587720600000|2020-04-24 09:30:00|5777.9|5776.9|5774.1|5773.1|5778.1|5777.1|5769.9|5768.9|375
1587720900000|2020-04-24 09:35:00|5774.4|5773.4|5771.4|5770.4|5777.1|5776.1|5770.9|5769.9|164
1587721200000|2020-04-24 09:40:00|5771.9|5770.9|5772.4|5771.4|5774.1|5773.1|5769.9|5768.9|179
1587721500000|2020-04-24 09:45:00|5772.1|5771.1|5776.9|5775.9|5777.9|5776.9|5770.4|5769.4|194
1587721800000|2020-04-24 09:50:00|5777.4|5776.4|5780.9|5779.9|5787.6|5786.6|5777.1|5776.1|369
1587722100000|2020-04-24 09:55:00|5780.4|5779.4|5775.9|5774.9|5785.1|5784.1|5775.9|5774.9|252
1587722400000|2020-04-24 10:00:00|5776.1|5775.1|5771.4|5770.4|5778.1|5777.1|5769.6|5768.6|459
1587722700000|2020-04-24 10:05:00|5771.1|5770.1|5772.6|5771.6|5772.9|5771.9|5768.4|5767.4|302
1587723000000|2020-04-24 10:10:00|5772.9|5771.9|5769.4|5768.4|5773.6|5772.6|5768.6|5767.6|185
1587723300000|2020-04-24 10:15:00|5769.6|5768.6|5781.6|5780.6|5782.4|5781.4|5769.4|5768.4|316
1587723600000|2020-04-24 10:20:00|5781.9|5780.9|5778.6|5777.6|5782.9|5781.9|5776.9|5775.9|294
1587723900000|2020-04-24 10:25:00|5778.4|5777.4|5776.4|5775.4|5780.9|5779.9|5775.9|5774.9|192
1587724200000|2020-04-24 10:30:00|5776.9|5775.9|5782.4|5781.4|5784.9|5783.9|5776.6|5775.6|253
1587724500000|2020-04-24 10:35:00|5782.6|5781.6|5787.1|5786.1|5787.1|5786.1|5779.6|5778.6|187
1587724800000|2020-04-24 10:40:00|5786.9|5785.9|5782.9|5781.9|5788.1|5787.1|5782.9|5781.9|182
1587725100000|2020-04-24 10:45:00|5783.1|5782.1|5784.6|5783.6|5785.9|5784.9|5779.6|5778.6|365
1587725400000|2020-04-24 10:50:00|5784.9|5783.9|5784.9|5783.9|5785.1|5784.1|5781.4|5780.4|205
1587725700000|2020-04-24 10:55:00|5784.6|5783.6|5804.9|5803.9|5805.4|5804.4|5784.6|5783.6|770
1587726000000|2020-04-24 11:00:00|5805.4|5804.4|5802.1|5801.1|5808.9|5807.9|5796.9|5795.9|841
1587726300000|2020-04-24 11:05:00|5802.4|5801.4|5799.9|5798.9|5807.4|5806.4|5798.9|5797.9|416
1587726600000|2020-04-24 11:10:00|5800.1|5799.1|5803.1|5802.1|5804.9|5803.9|5799.4|5798.4|238
1587726900000|2020-04-24 11:15:00|5803.9|5802.9|5798.4|5797.4|5804.9|5803.9|5797.4|5796.4|350
1587727200000|2020-04-24 11:20:00|5798.6|5797.6|5796.6|5795.6|5800.6|5799.6|5794.6|5793.6|398
1587727500000|2020-04-24 11:25:00|5796.4|5795.4|5800.9|5799.9|5802.6|5801.6|5795.6|5794.6|225
1587727800000|2020-04-24 11:30:00|5801.4|5800.4|5793.9|5792.9|5801.4|5800.4|5792.6|5791.6|412
1587728100000|2020-04-24 11:35:00|5794.1|5793.1|5793.9|5792.9|5794.6|5793.6|5790.9|5789.9|368
1587728400000|2020-04-24 11:40:00|5794.7|5793.7|5792.7|5791.7|5796.2|5795.2|5789.2|5788.2|222
1587728700000|2020-04-24 11:45:00|5792.4|5791.4|5785.7|5784.7|5792.4|5791.4|5784.9|5783.9|376
1587729000000|2020-04-24 11:50:00|5785.4|5784.4|5785.7|5784.7|5788.2|5787.2|5784.7|5783.7|279
1587729300000|2020-04-24 11:55:00|5785.4|5784.4|5786.2|5785.2|5786.7|5785.7|5783.2|5782.2|210
1587729600000|2020-04-24 12:00:00|5786.4|5785.4|5778.9|5777.9|5789.9|5788.9|5778.7|5777.7|701
1587729900000|2020-04-24 12:05:00|5779.2|5778.2|5782.4|5781.4|5784.7|5783.7|5778.2|5777.2|358
1587730200000|2020-04-24 12:10:00|5782.2|5781.2|5781.7|5780.7|5783.9|5782.9|5778.7|5777.7|204
1587730500000|2020-04-24 12:15:00|5781.9|5780.9|5784.2|5783.2|5784.9|5783.9|5778.9|5777.9|357
1587730800000|2020-04-24 12:20:00|5784.7|5783.7|5790.7|5789.7|5792.4|5791.4|5784.7|5783.7|363
1587731100000|2020-04-24 12:25:00|5790.4|5789.4|5787.9|5786.9|5791.4|5790.4|5787.7|5786.7|307
1587731400000|2020-04-24 12:30:00|5788.2|5787.2|5794.7|5793.7|5795.7|5794.7|5786.2|5785.2|636
1587731700000|2020-04-24 12:35:00|5794.9|5793.9|5799.7|5798.7|5800.9|5799.9|5792.7|5791.7|504
1587732000000|2020-04-24 12:40:00|5799.4|5798.4|5803.2|5802.2|5805.2|5804.2|5796.7|5795.7|332
1587732300000|2020-04-24 12:45:00|5803.4|5802.4|5812.2|5811.2|5812.7|5811.7|5803.2|5802.2|449
1587732600000|2020-04-24 12:50:00|5812.4|5811.4|5804.9|5803.9|5812.7|5811.7|5802.9|5801.9|313
1587732900000|2020-04-24 12:55:00|5805.2|5804.2|5802.2|5801.2|5806.2|5805.2|5800.2|5799.2|275
1587733200000|2020-04-24 13:00:00|5801.7|5800.7|5806.2|5805.2|5807.7|5806.7|5801.7|5800.7|314
1587733500000|2020-04-24 13:05:00|5806.4|5805.4|5796.9|5795.9|5806.4|5805.4|5794.9|5793.9|435
1587733800000|2020-04-24 13:10:00|5797.2|5796.2|5796.4|5795.4|5801.2|5800.2|5795.9|5794.9|178
1587734100000|2020-04-24 13:15:00|5796.7|5795.7|5798.9|5797.9|5800.2|5799.2|5795.7|5794.7|257
1587734400000|2020-04-24 13:20:00|5799.2|5798.2|5795.7|5794.7|5802.2|5801.2|5795.2|5794.2|270
1587734700000|2020-04-24 13:25:00|5795.9|5794.9|5800.4|5799.4|5800.7|5799.7|5794.7|5793.7|438
1587735000000|2020-04-24 13:30:00|5800.7|5799.7|5804.4|5803.4|5807.4|5806.4|5799.2|5798.2|874
1587735300000|2020-04-24 13:35:00|5804.7|5803.7|5802.2|5801.2|5805.2|5804.2|5798.9|5797.9|523
1587735600000|2020-04-24 13:40:00|5801.9|5800.9|5795.4|5794.4|5801.9|5800.9|5790.2|5789.2|715
1587735900000|2020-04-24 13:45:00|5795.2|5794.2|5785.7|5784.7|5795.9|5794.9|5782.7|5781.7|889
1587736200000|2020-04-24 13:50:00|5785.4|5784.4|5784.9|5783.9|5791.7|5790.7|5783.7|5782.7|594
1587736500000|2020-04-24 13:55:00|5785.2|5784.2|5773.9|5772.9|5785.2|5784.2|5772.2|5771.2|1185
1587736800000|2020-04-24 14:00:00|5774.4|5773.4|5778.4|5777.4|5782.7|5781.7|5773.7|5772.7|1161
1587737100000|2020-04-24 14:05:00|5778.7|5777.7|5776.2|5775.2|5785.7|5784.7|5775.4|5774.4|857
1587737400000|2020-04-24 14:10:00|5775.7|5774.7|5772.4|5771.4|5778.2|5777.2|5771.7|5770.7|749
1587737700000|2020-04-24 14:15:00|5772.7|5771.7|5782.9|5781.9|5786.9|5785.9|5770.4|5769.4|748
1587738000000|2020-04-24 14:20:00|5783.2|5782.2|5785.7|5784.7|5786.9|5785.9|5779.7|5778.7|488
1587738300000|2020-04-24 14:25:00|5785.2|5784.2|5776.4|5775.4|5787.7|5786.7|5773.7|5772.7|827
1587738600000|2020-04-24 14:30:00|5775.9|5774.9|5785.9|5784.9|5786.9|5785.9|5772.7|5771.7|578
1587738900000|2020-04-24 14:35:00|5785.4|5784.4|5789.2|5788.2|5790.2|5789.2|5783.2|5782.2|547
1587739200000|2020-04-24 14:40:00|5789.7|5788.7|5788.4|5787.4|5790.7|5789.7|5783.7|5782.7|500
1587739500000|2020-04-24 14:45:00|5788.7|5787.7|5785.9|5784.9|5791.7|5790.7|5783.2|5782.2|452
1587739800000|2020-04-24 14:50:00|5786.2|5785.2|5779.7|5778.7|5789.2|5788.2|5779.2|5778.2|759
1587740100000|2020-04-24 14:55:00|5780.2|5779.2|5779.2|5778.2|5783.7|5782.7|5776.2|5775.2|672
1587740400000|2020-04-24 15:00:00|5778.9|5777.9|5771.2|5770.2|5782.2|5781.2|5769.9|5768.9|864
1587740700000|2020-04-24 15:05:00|5771.4|5770.4|5766.7|5765.7|5773.7|5772.7|5766.7|5765.7|808
1587741000000|2020-04-24 15:10:00|5766.4|5765.4|5761.9|5760.9|5766.7|5765.7|5757.7|5756.7|1078
1587741300000|2020-04-24 15:15:00|5761.7|5760.7|5765.9|5764.9|5768.2|5767.2|5760.7|5759.7|781
1587741600000|2020-04-24 15:20:00|5766.2|5765.2|5763.9|5762.9|5767.7|5766.7|5762.7|5761.7|859
1587741900000|2020-04-24 15:25:00|5763.7|5762.7|5752.7|5751.7|5765.4|5764.4|5749.2|5748.2|3749
1587742200000|2020-04-24 15:30:00|5751.7|5750.7|5753.4|5751.4|5763.4|5761.4|5744.4|5742.4|4307
1587742500000|2020-04-24 15:35:00|5753.9|5751.9|5759.2|5757.2|5762.2|5760.2|5751.7|5749.7|2294
1587742800000|2020-04-24 15:40:00|5759.4|5757.4|5755.4|5753.4|5759.7|5757.7|5754.7|5752.7|712
1587743100000|2020-04-24 15:45:00|5755.7|5753.7|5756.7|5754.7|5761.2|5759.2|5753.9|5751.9|757
1587743400000|2020-04-24 15:50:00|5757.2|5755.2|5759.7|5757.7|5761.2|5759.2|5755.2|5753.2|281
1587743700000|2020-04-24 15:55:00|5759.4|5757.4|5760.9|5758.9|5762.2|5760.2|5757.9|5755.9|178
1587744000000|2020-04-24 16:00:00|5760.7|5758.7|5764.4|5762.4|5764.7|5762.7|5756.7|5754.7|205
1587744300000|2020-04-24 16:05:00|5764.7|5762.7|5767.7|5765.7|5768.7|5766.7|5764.4|5762.4|282
1587744600000|2020-04-24 16:10:00|5767.4|5765.4|5762.2|5760.2|5767.4|5765.4|5760.7|5758.7|261
1587744900000|2020-04-24 16:15:00|5762.4|5760.4|5763.9|5761.9|5766.7|5764.7|5759.7|5757.7|156
1587745200000|2020-04-24 16:20:00|5763.7|5761.7|5760.9|5758.9|5764.2|5762.2|5758.7|5756.7|99
1587745500000|2020-04-24 16:25:00|5761.2|5759.2|5764.9|5762.9|5765.4|5763.4|5760.2|5758.2|112
1587745800000|2020-04-24 16:30:00|5764.7|5762.7|5764.4|5762.4|5765.7|5763.7|5763.4|5761.4|38
1587746100000|2020-04-24 16:35:00|5764.7|5762.7|5769.2|5767.2|5770.2|5768.2|5763.4|5761.4|100
1587746400000|2020-04-24 16:40:00|5768.9|5766.9|5770.7|5768.7|5772.9|5770.9|5768.4|5766.4|62
1587746700000|2020-04-24 16:45:00|5770.9|5768.9|5773.9|5771.9|5774.7|5772.7|5769.7|5767.7|86
1587747000000|2020-04-24 16:50:00|5773.4|5771.4|5769.9|5767.9|5774.2|5772.2|5768.7|5766.7|29
1587747300000|2020-04-24 16:55:00|5769.7|5767.7|5769.4|5767.4|5770.9|5768.9|5768.9|5766.9|37
1587747600000|2020-04-24 17:00:00|5769.2|5767.2|5766.4|5764.4|5769.7|5767.7|5765.9|5763.9|96
1587747900000|2020-04-24 17:05:00|5766.2|5764.2|5767.2|5765.2|5767.9|5765.9|5765.4|5763.4|37
1587748200000|2020-04-24 17:10:00|5767.4|5765.4|5768.9|5766.9|5769.7|5767.7|5765.4|5763.4|71
1587748500000|2020-04-24 17:15:00|5769.2|5767.2|5770.2|5768.2|5770.7|5768.7|5766.7|5764.7|38
1587748800000|2020-04-24 17:20:00|5770.4|5768.4|5770.4|5768.4|5770.4|5768.4|5768.7|5766.7|41
1587749100000|2020-04-24 17:25:00|5770.7|5768.7|5773.4|5771.4|5774.7|5772.7|5769.7|5767.7|69
1587749400000|2020-04-24 17:30:00|5773.2|5771.2|5770.7|5768.7|5775.2|5773.2|5769.9|5767.9|38
1587749700000|2020-04-24 17:35:00|5770.9|5768.9|5777.4|5775.4|5777.4|5775.4|5770.2|5768.2|23
1587750000000|2020-04-24 17:40:00|5778.4|5776.4|5782.4|5780.4|5782.9|5780.9|5777.7|5775.7|48
1587750300000|2020-04-24 17:45:00|5782.7|5780.7|5781.4|5779.4|5782.7|5780.7|5779.9|5777.9|31
1587750600000|2020-04-24 17:50:00|5780.7|5778.7|5784.4|5782.4|5784.4|5782.4|5779.9|5777.9|45
1587750900000|2020-04-24 17:55:00|5784.2|5782.2|5791.2|5789.2|5792.2|5790.2|5781.4|5779.4|147
1587751200000|2020-04-24 18:00:00|5791.7|5789.7|5789.7|5787.7|5793.7|5791.7|5785.4|5783.4|134
1587751500000|2020-04-24 18:05:00|5789.4|5787.4|5794.9|5792.9|5796.2|5794.2|5788.9|5786.9|99
1587751800000|2020-04-24 18:10:00|5795.2|5793.2|5794.2|5792.2|5795.7|5793.7|5793.2|5791.2|91
1587752100000|2020-04-24 18:15:00|5793.9|5791.9|5795.2|5793.2|5797.4|5795.4|5793.4|5791.4|36
1587752400000|2020-04-24 18:20:00|5795.4|5793.4|5788.9|5786.9|5796.4|5794.4|5788.4|5786.4|66
1587752700000|2020-04-24 18:25:00|5788.7|5786.7|5788.7|5786.7|5788.9|5786.9|5785.4|5783.4|54
1587753000000|2020-04-24 18:30:00|5788.4|5786.4|5787.2|5785.2|5790.4|5788.4|5786.9|5784.9|48
1587753300000|2020-04-24 18:35:00|5787.4|5785.4|5793.4|5791.4|5793.7|5791.7|5786.9|5784.9|136
1587753600000|2020-04-24 18:40:00|5793.2|5791.2|5791.4|5789.4|5794.2|5792.2|5790.2|5788.2|99
1587753900000|2020-04-24 18:45:00|5791.7|5789.7|5797.4|5795.4|5798.2|5796.2|5791.7|5789.7|121
1587754200000|2020-04-24 18:50:00|5797.7|5795.7|5791.9|5789.9|5798.7|5796.7|5791.2|5789.2|55
1587754500000|2020-04-24 18:55:00|5792.7|5790.7|5793.2|5791.2|5795.9|5793.9|5792.2|5790.2|65
1587754800000|2020-04-24 19:00:00|5793.4|5791.4|5787.4|5785.4|5793.7|5791.7|5786.4|5784.4|168
1587755100000|2020-04-24 19:05:00|5787.7|5785.7|5796.9|5794.9|5797.9|5795.9|5787.4|5785.4|141
1587755400000|2020-04-24 19:10:00|5795.9|5793.9|5793.2|5791.2|5798.9|5796.9|5788.9|5786.9|161
1587755700000|2020-04-24 19:15:00|5793.4|5791.4|5791.9|5789.9|5793.4|5791.4|5787.7|5785.7|211
1587756000000|2020-04-24 19:20:00|5792.2|5790.2|5797.7|5795.7|5797.7|5795.7|5789.9|5787.9|105
1587756300000|2020-04-24 19:25:00|5797.9|5795.9|5798.9|5796.9|5799.9|5797.9|5794.2|5792.2|127
1587756600000|2020-04-24 19:30:00|5799.2|5797.2|5801.4|5799.4|5801.9|5799.9|5796.4|5794.4|108
1587756900000|2020-04-24 19:35:00|5801.2|5799.2|5802.4|5800.4|5803.9|5801.9|5799.2|5797.2|135
1587757200000|2020-04-24 19:40:00|5802.7|5800.7|5807.7|5805.7|5811.7|5809.7|5802.7|5800.7|229
1587757500000|2020-04-24 19:45:00|5807.4|5805.4|5808.4|5806.4|5808.4|5806.4|5803.4|5801.4|288
1587757800000|2020-04-24 19:50:00|5806.4|5804.4|5800.4|5798.4|5809.4|5807.4|5794.2|5792.2|270
1587758100000|2020-04-24 19:55:00|5800.2|5798.2|5800.9|5798.9|5802.7|5800.7|5789.4|5787.4|739
1587758400000|2020-04-24 20:00:00|5802.2|5798.2|5798.8|5794.8|5808.1|5804.1|5798.3|5794.3|0
1587758700000|2020-04-24 20:05:00|5799.2|5795.2|5803.2|5799.2|5805.5|5801.5|5797.6|5793.6|0
1587759000000|2020-04-24 20:10:00|5803.1|5799.1|5802.2|5798.2|5803.7|5799.7|5800.9|5796.9|0
1587759300000|2020-04-24 20:15:00|5804|5800|5803.1|5799.1|5804.2|5800.2|5802.4|5798.4|0
1587759600000|2020-04-24 20:20:00|5803.2|5799.2|5802.9|5798.9|5803.3|5799.3|5802.5|5798.5|0
1587759900000|2020-04-24 20:25:00|5802.5|5798.5|5802|5798|5802.8|5798.8|5801.2|5797.2|0
1587760200000|2020-04-24 20:30:00|5801.9|5797.9|5802.4|5798.4|5803.4|5799.4|5799.4|5795.4|0
1587760500000|2020-04-24 20:35:00|5802.8|5798.8|5803.2|5799.2|5803.3|5799.3|5801.1|5797.1|0
1587760800000|2020-04-24 20:40:00|5802.8|5798.8|5802.1|5798.1|5803.6|5799.6|5801.3|5797.3|0
1587761100000|2020-04-24 20:45:00|5801.7|5797.7|5801.8|5797.8|5802.4|5798.4|5800.9|5796.9|0
1587761400000|2020-04-24 20:50:00|5801.4|5797.4|5801.6|5797.6|5802.1|5798.1|5800.4|5796.4|0
1587761700000|2020-04-24 20:55:00|5801.2|5797.2|5800.7|5796.7|5803|5799|5799.8|5795.8|0
1587938400000|2020-04-26 22:00:00|5816|5812|5815.8|5811.8|5826.8|5822.8|5814|5810|0
1587938700000|2020-04-26 22:05:00|5815.7|5811.7|5793.4|5789.4|5818.1|5814.1|5792.8|5788.8|0
1587939000000|2020-04-26 22:10:00|5792.5|5788.5|5798.8|5794.8|5799.3|5795.3|5789.3|5785.3|0
1587939300000|2020-04-26 22:15:00|5798.4|5794.4|5798|5794|5798.8|5794.8|5796.6|5792.6|0
1587939600000|2020-04-26 22:20:00|5797.7|5793.7|5797.8|5793.8|5798.6|5794.6|5796.7|5792.7|0
1587939900000|2020-04-26 22:25:00|5798.3|5794.3|5794.2|5790.2|5798.8|5794.8|5790.4|5786.4|0
1587940200000|2020-04-26 22:30:00|5794.4|5790.4|5785.4|5781.4|5795.3|5791.3|5782.3|5778.3|0
1587940500000|2020-04-26 22:35:00|5785|5781|5782.3|5778.3|5786.3|5782.3|5778.6|5774.6|0
1587940800000|2020-04-26 22:40:00|5782.5|5778.5|5783.2|5779.2|5786.8|5782.8|5782.5|5778.5|0
1587941100000|2020-04-26 22:45:00|5782.9|5778.9|5786.4|5782.4|5787.6|5783.6|5782.7|5778.7|0
1587941400000|2020-04-26 22:50:00|5786.6|5782.6|5786.5|5782.5|5792.4|5788.4|5784.2|5780.2|0
1587941700000|2020-04-26 22:55:00|5786.7|5782.7|5783.4|5779.4|5787.8|5783.8|5781.3|5777.3|0
1587942000000|2020-04-26 23:00:00|5784.7|5780.7|5790.6|5786.6|5791|5787|5784.5|5780.5|0
1587942300000|2020-04-26 23:05:00|5790.8|5786.8|5788.8|5784.8|5793.6|5789.6|5787.5|5783.5|0
1587942600000|2020-04-26 23:10:00|5789|5785|5792.7|5788.7|5794|5790|5788.8|5784.8|0
1587942900000|2020-04-26 23:15:00|5792.5|5788.5|5788|5784|5793.6|5789.6|5787.5|5783.5|0
1587943200000|2020-04-26 23:20:00|5787.5|5783.5|5796.2|5792.2|5796.3|5792.3|5787.1|5783.1|0
1587943500000|2020-04-26 23:25:00|5795.9|5791.9|5798.1|5794.1|5799.4|5795.4|5795.7|5791.7|0
1587943800000|2020-04-26 23:30:00|5797.7|5793.7|5795.5|5791.5|5800.7|5796.7|5794.2|5790.2|0
1587944100000|2020-04-26 23:35:00|5795.9|5791.9|5789.9|5785.9|5797.2|5793.2|5789.2|5785.2|0
1587944400000|2020-04-26 23:40:00|5790.3|5786.3|5790.9|5786.9|5791.3|5787.3|5787.1|5783.1|0
1587944700000|2020-04-26 23:45:00|5790.7|5786.7|5789.8|5785.8|5794|5790|5787.5|5783.5|0
1587945000000|2020-04-26 23:50:00|5789.6|5785.6|5789.2|5785.2|5792.2|5788.2|5787.5|5783.5|0
1587945300000|2020-04-26 23:55:00|5789.6|5785.6|5783.9|5779.9|5789.6|5785.6|5783.5|5779.5|0
1587945600000|2020-04-27 00:00:00|5784.8|5780.8|5781.2|5778.2|5788.4|5785.4|5777.9|5774.9|35
1587945900000|2020-04-27 00:05:00|5780.9|5777.9|5791.7|5788.7|5792.4|5789.4|5779.2|5776.2|16
1587946200000|2020-04-27 00:10:00|5791.9|5788.9|5786.4|5783.4|5794.9|5791.9|5785.2|5782.2|11
1587946500000|2020-04-27 00:15:00|5786.7|5783.7|5787.4|5784.4|5795.9|5792.9|5785.2|5782.2|38
1587946800000|2020-04-27 00:20:00|5786.7|5783.7|5785.2|5782.2|5790.4|5787.4|5783.7|5780.7|9
1587947100000|2020-04-27 00:25:00|5785.4|5782.4|5789.4|5786.4|5790.2|5787.2|5785.4|5782.4|1
1587947400000|2020-04-27 00:30:00|5789.7|5786.7|5790.9|5787.9|5790.9|5787.9|5785.7|5782.7|15
1587947700000|2020-04-27 00:35:00|5790.2|5787.2|5784.4|5781.4|5790.2|5787.2|5784.4|5781.4|5
1587948000000|2020-04-27 00:40:00|5784.7|5781.7|5783.2|5780.2|5784.9|5781.9|5783.2|5780.2|2
1587948300000|2020-04-27 00:45:00|5783.4|5780.4|5791.9|5788.9|5791.9|5788.9|5783.4|5780.4|7
1587948600000|2020-04-27 00:50:00|5792.2|5789.2|5792.7|5789.7|5792.7|5789.7|5789.4|5786.4|2
1587948900000|2020-04-27 00:55:00|5792.9|5789.9|5800.7|5797.7|5801.9|5798.9|5792.9|5789.9|10
1587949200000|2020-04-27 01:00:00|5800.9|5797.9|5798.4|5795.4|5801.9|5798.9|5797.4|5794.4|0
1587949500000|2020-04-27 01:05:00|5799.2|5796.2|5795.7|5792.7|5799.2|5796.2|5794.9|5791.9|5
1587949800000|2020-04-27 01:10:00|5795.4|5792.4|5794.9|5791.9|5795.7|5792.7|5793.2|5790.2|0
1587950100000|2020-04-27 01:15:00|5796.2|5793.2|5798.2|5795.2|5805.4|5802.4|5795.7|5792.7|15
1587950400000|2020-04-27 01:20:00|5797.9|5794.9|5801.7|5798.7|5802.7|5799.7|5797.9|5794.9|1
1587950700000|2020-04-27 01:25:00|5802.4|5799.4|5803.7|5800.7|5803.7|5800.7|5800.9|5797.9|3
1587951000000|2020-04-27 01:30:00|5803.9|5800.9|5808.7|5805.7|5810.7|5807.7|5803.9|5800.9|7
1587951300000|2020-04-27 01:35:00|5808.9|5805.9|5813.2|5810.2|5813.9|5810.9|5808.4|5805.4|3
1587951600000|2020-04-27 01:40:00|5812.9|5809.9|5810.4|5807.4|5813.7|5810.7|5808.4|5805.4|2
1587951900000|2020-04-27 01:45:00|5810.7|5807.7|5818.9|5815.9|5821.7|5818.7|5810.7|5807.7|15
1587952200000|2020-04-27 01:50:00|5818.7|5815.7|5818.2|5815.2|5820.7|5817.7|5817.9|5814.9|2
1587952500000|2020-04-27 01:55:00|5818.4|5815.4|5819.9|5816.9|5821.4|5818.4|5818.4|5815.4|10
1587952800000|2020-04-27 02:00:00|5820.2|5817.2|5821.2|5818.2|5822.4|5819.4|5820.2|5817.2|9
1587953100000|2020-04-27 02:05:00|5821.4|5818.4|5829.2|5826.2|5829.2|5826.2|5820.4|5817.4|10
1587953400000|2020-04-27 02:10:00|5829.4|5826.4|5830.9|5827.9|5831.4|5828.4|5826.9|5823.9|18
1587953700000|2020-04-27 02:15:00|5831.2|5828.2|5830.9|5827.9|5832.4|5829.4|5827.9|5824.9|20
1587954000000|2020-04-27 02:20:00|5831.2|5828.2|5830.7|5827.7|5832.2|5829.2|5828.9|5825.9|10
1587954300000|2020-04-27 02:25:00|5830.9|5827.9|5826.4|5823.4|5830.9|5827.9|5826.2|5823.2|7
1587954600000|2020-04-27 02:30:00|5826.2|5823.2|5827.4|5824.4|5827.9|5824.9|5825.2|5822.2|2
1587954900000|2020-04-27 02:35:00|5827.7|5824.7|5832.2|5829.2|5834.2|5831.2|5827.4|5824.4|5
1587955200000|2020-04-27 02:40:00|5831.9|5828.9|5826.7|5823.7|5833.2|5830.2|5825.2|5822.2|64
1587955500000|2020-04-27 02:45:00|5826.2|5823.2|5819.7|5816.7|5826.4|5823.4|5818.7|5815.7|27
1587955800000|2020-04-27 02:50:00|5822.4|5819.4|5820.2|5817.2|5823.2|5820.2|5819.4|5816.4|7
1587956100000|2020-04-27 02:55:00|5820.4|5817.4|5819.2|5816.2|5822.4|5819.4|5818.7|5815.7|9
1587956400000|2020-04-27 03:00:00|5819.4|5816.4|5831.7|5828.7|5832.4|5829.4|5819.4|5816.4|15
1587956700000|2020-04-27 03:05:00|5831.4|5828.4|5834.4|5831.4|5834.7|5831.7|5828.9|5825.9|13
1587957000000|2020-04-27 03:10:00|5834.2|5831.2|5825.2|5822.2|5835.4|5832.4|5825.2|5822.2|30
1587957300000|2020-04-27 03:15:00|5825.4|5822.4|5822.2|5819.2|5829.9|5826.9|5821.4|5818.4|47
1587957600000|2020-04-27 03:20:00|5822.7|5819.7|5821.7|5818.7|5823.4|5820.4|5821.2|5818.2|10
1587957900000|2020-04-27 03:25:00|5821.4|5818.4|5824.7|5821.7|5824.7|5821.7|5821.2|5818.2|3
1587958200000|2020-04-27 03:30:00|5824.4|5821.4|5826.9|5823.9|5827.7|5824.7|5822.7|5819.7|11
1587958500000|2020-04-27 03:35:00|5825.9|5822.9|5819.9|5816.9|5826.4|5823.4|5819.7|5816.7|17
1587958800000|2020-04-27 03:40:00|5820.2|5817.2|5822.9|5819.9|5823.7|5820.7|5820.2|5817.2|8
1587959100000|2020-04-27 03:45:00|5823.9|5820.9|5822.2|5819.2|5824.4|5821.4|5821.2|5818.2|3
1587959400000|2020-04-27 03:50:00|5821.9|5818.9|5821.4|5818.4|5822.7|5819.7|5819.4|5816.4|3
1587959700000|2020-04-27 03:55:00|5821.2|5818.2|5828.7|5825.7|5828.9|5825.9|5821.2|5818.2|3
1587960000000|2020-04-27 04:00:00|5828.9|5825.9|5826.7|5823.7|5835.2|5832.2|5825.4|5822.4|56
1587960300000|2020-04-27 04:05:00|5826.2|5823.2|5827.9|5824.9|5828.7|5825.7|5825.7|5822.7|9
1587960600000|2020-04-27 04:10:00|5827.2|5824.2|5826.9|5823.9|5827.9|5824.9|5825.2|5822.2|29
1587960900000|2020-04-27 04:15:00|5827.2|5824.2|5825.4|5822.4|5829.7|5826.7|5824.4|5821.4|3
1587961200000|2020-04-27 04:20:00|5824.9|5821.9|5825.4|5822.4|5829.7|5826.7|5824.2|5821.2|12
1587961500000|2020-04-27 04:25:00|5825.7|5822.7|5825.2|5822.2|5825.7|5822.7|5823.4|5820.4|23
1587961800000|2020-04-27 04:30:00|5824.9|5821.9|5834.7|5831.7|5842.4|5839.4|5824.2|5821.2|89
1587962100000|2020-04-27 04:35:00|5834.9|5831.9|5833.9|5830.9|5836.7|5833.7|5831.7|5828.7|51
1587962400000|2020-04-27 04:40:00|5833.7|5830.7|5831.9|5828.9|5835.7|5832.7|5830.7|5827.7|27
1587962700000|2020-04-27 04:45:00|5831.7|5828.7|5836.7|5833.7|5844.2|5841.2|5830.9|5827.9|39
1587963000000|2020-04-27 04:50:00|5836.9|5833.9|5837.4|5834.4|5839.4|5836.4|5835.4|5832.4|10
1587963300000|2020-04-27 04:55:00|5838.2|5835.2|5839.7|5836.7|5841.4|5838.4|5836.9|5833.9|24
1587963600000|2020-04-27 05:00:00|5839.9|5836.9|5839.9|5836.9|5846.9|5843.9|5838.4|5835.4|24
1587963900000|2020-04-27 05:05:00|5840.7|5837.7|5837.7|5834.7|5840.7|5837.7|5835.2|5832.2|18
1587964200000|2020-04-27 05:10:00|5837.4|5834.4|5837.2|5834.2|5839.4|5836.4|5835.4|5832.4|3
1587964500000|2020-04-27 05:15:00|5836.4|5833.4|5834.4|5831.4|5837.7|5834.7|5832.9|5829.9|4
1587964800000|2020-04-27 05:20:00|5835.7|5832.7|5838.9|5835.9|5839.7|5836.7|5832.7|5829.7|23
1587965100000|2020-04-27 05:25:00|5839.2|5836.2|5849.2|5846.2|5849.9|5846.9|5838.4|5835.4|34
1587965400000|2020-04-27 05:30:00|5848.9|5845.9|5844.2|5841.2|5848.9|5845.9|5842.2|5839.2|7
1587965700000|2020-04-27 05:35:00|5844.4|5841.4|5847.4|5844.4|5850.4|5847.4|5844.2|5841.2|53
1587966000000|2020-04-27 05:40:00|5846.7|5843.7|5850.2|5847.2|5850.2|5847.2|5843.9|5840.9|78
1587966300000|2020-04-27 05:45:00|5850.4|5847.4|5859.4|5856.4|5859.9|5856.9|5850.4|5847.4|34
1587966600000|2020-04-27 05:50:00|5859.2|5856.2|5851.7|5848.7|5859.4|5856.4|5851.2|5848.2|30
1587966900000|2020-04-27 05:55:00|5850.9|5847.9|5847.9|5844.9|5855.4|5852.4|5847.9|5844.9|102
1587967200000|2020-04-27 06:00:00|5849.2|5846.2|5836.4|5834.4|5850.7|5848.7|5829.9|5827.9|215
1587967500000|2020-04-27 06:05:00|5836.7|5834.7|5835.7|5833.7|5847.2|5845.2|5835.2|5833.2|142
1587967800000|2020-04-27 06:10:00|5835.9|5833.9|5832.7|5830.7|5841.4|5839.4|5830.9|5828.9|138
1587968100000|2020-04-27 06:15:00|5832.4|5830.4|5833.9|5831.9|5837.9|5835.9|5829.9|5827.9|177
1587968400000|2020-04-27 06:20:00|5833.7|5831.7|5834.4|5832.4|5838.4|5836.4|5831.2|5829.2|156
1587968700000|2020-04-27 06:25:00|5834.2|5832.2|5828.4|5826.4|5839.4|5837.4|5828.4|5826.4|166
1587969000000|2020-04-27 06:30:00|5828.9|5826.9|5834.7|5832.7|5835.7|5833.7|5827.7|5825.7|189
1587969300000|2020-04-27 06:35:00|5834.4|5832.4|5828.4|5826.4|5836.2|5834.2|5826.9|5824.9|140
1587969600000|2020-04-27 06:40:00|5828.2|5826.2|5829.4|5827.4|5831.2|5829.2|5825.4|5823.4|102
1587969900000|2020-04-27 06:45:00|5829.7|5827.7|5824.4|5822.4|5832.2|5830.2|5823.4|5821.4|108
1587970200000|2020-04-27 06:50:00|5824.7|5822.7|5820.7|5818.7|5825.2|5823.2|5816.4|5814.4|342
1587970500000|2020-04-27 06:55:00|5821.2|5819.2|5828.7|5826.7|5830.9|5828.9|5820.7|5818.7|363
1587970800000|2020-04-27 07:00:00|5828.2|5827.2|5831.7|5830.7|5839.4|5838.4|5819.9|5818.9|1956
1587971100000|2020-04-27 07:05:00|5831.4|5830.4|5832.9|5831.9|5844.7|5843.7|5827.4|5826.4|816
1587971400000|2020-04-27 07:10:00|5833.2|5832.2|5845.7|5844.7|5847.9|5846.9|5831.9|5830.9|639
1587971700000|2020-04-27 07:15:00|5845.9|5844.9|5835.7|5834.7|5849.2|5848.2|5831.4|5830.4|677
1587972000000|2020-04-27 07:20:00|5835.9|5834.9|5846.2|5845.2|5846.7|5845.7|5835.4|5834.4|694
1587972300000|2020-04-27 07:25:00|5846.4|5845.4|5838.4|5837.4|5849.4|5848.4|5833.2|5832.2|550
1587972600000|2020-04-27 07:30:00|5838.7|5837.7|5850.9|5849.9|5851.9|5850.9|5836.9|5835.9|619
1587972900000|2020-04-27 07:35:00|5850.7|5849.7|5850.2|5849.2|5853.4|5852.4|5848.2|5847.2|308
1587973200000|2020-04-27 07:40:00|5850.3|5849.3|5847|5846|5853|5852|5844.3|5843.3|276
1587973500000|2020-04-27 07:45:00|5847.3|5846.3|5852|5851|5853|5852|5847.3|5846.3|305
1587973800000|2020-04-27 07:50:00|5852.3|5851.3|5847|5846|5857.8|5856.8|5846.5|5845.5|497
1587974100000|2020-04-27 07:55:00|5847.3|5846.3|5851.5|5850.5|5852.3|5851.3|5845.8|5844.8|265
1587974400000|2020-04-27 08:00:00|5851.8|5850.8|5847.5|5846.5|5852.3|5851.3|5844.5|5843.5|321
1587974700000|2020-04-27 08:05:00|5847.3|5846.3|5840.5|5839.5|5849.8|5848.8|5840.3|5839.3|286
1587975000000|2020-04-27 08:10:00|5840.8|5839.8|5840.5|5839.5|5846|5845|5839.5|5838.5|333
1587975300000|2020-04-27 08:15:00|5840.3|5839.3|5828.8|5827.8|5840.3|5839.3|5826.3|5825.3|636
1587975600000|2020-04-27 08:20:00|5828.5|5827.5|5838.8|5837.8|5839.8|5838.8|5825.5|5824.5|422
1587975900000|2020-04-27 08:25:00|5838.3|5837.3|5829.8|5828.8|5839.5|5838.5|5829|5828|415
1587976200000|2020-04-27 08:30:00|5829.5|5828.5|5833.8|5832.8|5835.5|5834.5|5826.8|5825.8|339
1587976500000|2020-04-27 08:35:00|5833.5|5832.5|5837.3|5836.3|5838.8|5837.8|5832.3|5831.3|216
1587976800000|2020-04-27 08:40:00|5837.5|5836.5|5835.3|5834.3|5842.5|5841.5|5835.3|5834.3|196
1587977100000|2020-04-27 08:45:00|5835.5|5834.5|5841|5840|5841.5|5840.5|5834.8|5833.8|365
1587977400000|2020-04-27 08:50:00|5841.3|5840.3|5845.3|5844.3|5845.3|5844.3|5839.5|5838.5|283
1587977700000|2020-04-27 08:55:00|5845|5844|5849|5848|5850.5|5849.5|5844.8|5843.8|309
1587978000000|2020-04-27 09:00:00|5848.8|5847.8|5847.5|5846.5|5850.8|5849.8|5840.8|5839.8|511
1587978300000|2020-04-27 09:05:00|5847.3|5846.3|5845.3|5844.3|5853.3|5852.3|5844.8|5843.8|245
1587978600000|2020-04-27 09:10:00|5845|5844|5843.3|5842.3|5850|5849|5843.3|5842.3|237
1587978900000|2020-04-27 09:15:00|5843|5842|5849.5|5848.5|5851.5|5850.5|5843|5842|202
1587979200000|2020-04-27 09:20:00|5849.8|5848.8|5852.8|5851.8|5853.3|5852.3|5846.3|5845.3|226
1587979500000|2020-04-27 09:25:00|5853|5852|5852.3|5851.3|5853.8|5852.8|5848.5|5847.5|192
1587979800000|2020-04-27 09:30:00|5852|5851|5849.8|5848.8|5852.3|5851.3|5848.3|5847.3|288
1587980100000|2020-04-27 09:35:00|5850|5849|5844.5|5843.5|5850.5|5849.5|5844.3|5843.3|260
1587980400000|2020-04-27 09:40:00|5844.3|5843.3|5846.5|5845.5|5849.8|5848.8|5842.5|5841.5|362
1587980700000|2020-04-27 09:45:00|5846.8|5845.8|5846|5845|5848.5|5847.5|5845.3|5844.3|244
1587981000000|2020-04-27 09:50:00|5846.3|5845.3|5846.8|5845.8|5848.5|5847.5|5845.8|5844.8|247
1587981300000|2020-04-27 09:55:00|5847|5846|5848.5|5847.5|5849.8|5848.8|5845.5|5844.5|295
1587981600000|2020-04-27 10:00:00|5847.8|5846.8|5840.5|5839.5|5848.8|5847.8|5839.3|5838.3|501
1587981900000|2020-04-27 10:05:00|5840.8|5839.8|5838.3|5837.3|5841.5|5840.5|5838.3|5837.3|258
1587982200000|2020-04-27 10:10:00|5837.8|5836.8|5837.3|5836.3|5839.8|5838.8|5836.5|5835.5|464
1587982500000|2020-04-27 10:15:00|5837.5|5836.5|5837.3|5836.3|5839.5|5838.5|5835.8|5834.8|458
1587982800000|2020-04-27 10:20:00|5837|5836|5830.8|5829.8|5837.3|5836.3|5830.3|5829.3|382
1587983100000|2020-04-27 10:25:00|5830.3|5829.3|5833|5832|5833.8|5832.8|5829.3|5828.3|416
1587983400000|2020-04-27 10:30:00|5833.3|5832.3|5830.8|5829.8|5833.8|5832.8|5830|5829|245
1587983700000|2020-04-27 10:35:00|5830.5|5829.5|5835.3|5834.3|5836.3|5835.3|5828.8|5827.8|430
1587984000000|2020-04-27 10:40:00|5835|5834|5833.8|5832.8|5835.8|5834.8|5832.3|5831.3|273
1587984300000|2020-04-27 10:45:00|5834.5|5833.5|5830.8|5829.8|5835.5|5834.5|5830.8|5829.8|227
1587984600000|2020-04-27 10:50:00|5831|5830|5831.3|5830.3|5831.3|5830.3|5828.8|5827.8|284
1587984900000|2020-04-27 10:55:00|5831|5830|5832.5|5831.5|5832.5|5831.5|5827.8|5826.8|282
1587985200000|2020-04-27 11:00:00|5832.3|5831.3|5832.5|5831.5|5832.8|5831.8|5826.5|5825.5|337
1587985500000|2020-04-27 11:05:00|5832.3|5831.3|5832.5|5831.5|5833.3|5832.3|5830|5829|331
1587985800000|2020-04-27 11:10:00|5832.3|5831.3|5837.3|5836.3|5837.3|5836.3|5832|5831|340
1587986100000|2020-04-27 11:15:00|5837|5836|5834.5|5833.5|5838.3|5837.3|5833.5|5832.5|150
1587986400000|2020-04-27 11:20:00|5834.8|5833.8|5839.5|5838.5|5839.5|5838.5|5834.3|5833.3|151
1587986700000|2020-04-27 11:25:00|5840|5839|5841.3|5840.3|5841.3|5840.3|5837.8|5836.8|165
1587987000000|2020-04-27 11:30:00|5841|5840|5840.8|5839.8|5843.8|5842.8|5840.5|5839.5|263
1587987300000|2020-04-27 11:35:00|5841|5840|5842.5|5841.5|5842.5|5841.5|5839.8|5838.8|153
1587987600000|2020-04-27 11:40:00|5844.4|5843.4|5847.7|5846.7|5847.7|5846.7|5842.2|5841.2|196
1587987900000|2020-04-27 11:45:00|5848.2|5847.2|5850.7|5849.7|5850.7|5849.7|5847.7|5846.7|236
1587988200000|2020-04-27 11:50:00|5851.2|5850.2|5851.2|5850.2|5852.4|5851.4|5848.9|5847.9|273
1587988500000|2020-04-27 11:55:00|5852.2|5851.2|5844.9|5843.9|5852.2|5851.2|5844.7|5843.7|314
1587988800000|2020-04-27 12:00:00|5845.2|5844.2|5847.2|5846.2|5848.4|5847.4|5843.9|5842.9|241
1587989100000|2020-04-27 12:05:00|5847.4|5846.4|5846.2|5845.2|5848.2|5847.2|5844.2|5843.2|306
1587989400000|2020-04-27 12:10:00|5845.9|5844.9|5846.7|5845.7|5847.7|5846.7|5845.2|5844.2|231
1587989700000|2020-04-27 12:15:00|5846.4|5845.4|5851.9|5850.9|5852.2|5851.2|5845.7|5844.7|294
1587990000000|2020-04-27 12:20:00|5852.2|5851.2|5850.4|5849.4|5854.7|5853.7|5850.2|5849.2|275
1587990300000|2020-04-27 12:25:00|5850.2|5849.2|5842.4|5841.4|5850.7|5849.7|5841.7|5840.7|301
1587990600000|2020-04-27 12:30:00|5841.9|5840.9|5842.7|5841.7|5849.7|5848.7|5841.9|5840.9|483
1587990900000|2020-04-27 12:35:00|5842.4|5841.4|5843.2|5842.2|5844.7|5843.7|5839.7|5838.7|511
1587991200000|2020-04-27 12:40:00|5842.9|5841.9|5840.9|5839.9|5843.7|5842.7|5839.2|5838.2|271
1587991500000|2020-04-27 12:45:00|5841.2|5840.2|5839.9|5838.9|5841.9|5840.9|5839.2|5838.2|256
1587991800000|2020-04-27 12:50:00|5839.7|5838.7|5837.2|5836.2|5842.2|5841.2|5836.4|5835.4|323
1587992100000|2020-04-27 12:55:00|5836.9|5835.9|5832.7|5831.7|5838.2|5837.2|5831.2|5830.2|508
1587992400000|2020-04-27 13:00:00|5832.9|5831.9|5840.2|5839.2|5841.4|5840.4|5832.2|5831.2|369
1587992700000|2020-04-27 13:05:00|5840.4|5839.4|5831.7|5830.7|5841.2|5840.2|5831.7|5830.7|465
1587993000000|2020-04-27 13:10:00|5831.4|5830.4|5829.2|5828.2|5832.2|5831.2|5827.4|5826.4|338
1587993300000|2020-04-27 13:15:00|5828.9|5827.9|5825.2|5824.2|5829.7|5828.7|5824.9|5823.9|318
1587993600000|2020-04-27 13:20:00|5825.7|5824.7|5815.7|5814.7|5826.7|5825.7|5815.4|5814.4|479
1587993900000|2020-04-27 13:25:00|5815.4|5814.4|5804.2|5803.2|5815.9|5814.9|5803.9|5802.9|763
1587994200000|2020-04-27 13:30:00|5804.4|5803.4|5812.7|5811.7|5814.2|5813.2|5799.7|5798.7|1609
1587994500000|2020-04-27 13:35:00|5812.2|5811.2|5810.7|5809.7|5814.7|5813.7|5808.9|5807.9|788
1587994800000|2020-04-27 13:40:00|5810.4|5809.4|5797.4|5796.4|5812.2|5811.2|5796.9|5795.9|702
1587995100000|2020-04-27 13:45:00|5797.7|5796.7|5804.9|5803.9|5806.2|5805.2|5793.2|5792.2|930
1587995400000|2020-04-27 13:50:00|5805.2|5804.2|5801.7|5800.7|5808.2|5807.2|5800.7|5799.7|735
1587995700000|2020-04-27 13:55:00|5801.4|5800.4|5806.9|5805.9|5811.7|5810.7|5800.2|5799.2|894
1587996000000|2020-04-27 14:00:00|5807.7|5806.7|5805.7|5804.7|5814.4|5813.4|5805.7|5804.7|619
1587996300000|2020-04-27 14:05:00|5804.9|5803.9|5805.2|5804.2|5807.2|5806.2|5799.7|5798.7|648
1587996600000|2020-04-27 14:10:00|5805.9|5804.9|5812.4|5811.4|5813.9|5812.9|5802.4|5801.4|581
1587996900000|2020-04-27 14:15:00|5812.6|5811.6|5816.4|5815.4|5816.4|5815.4|5807.6|5806.6|704
1587997200000|2020-04-27 14:20:00|5816.9|5815.9|5815.1|5814.1|5819.9|5818.9|5813.4|5812.4|1000
1587997500000|2020-04-27 14:25:00|5814.9|5813.9|5814.9|5813.9|5816.1|5815.1|5811.6|5810.6|507
1587997800000|2020-04-27 14:30:00|5814.6|5813.6|5817.9|5816.9|5821.4|5820.4|5814.4|5813.4|877
1587998100000|2020-04-27 14:35:00|5817.6|5816.6|5809.6|5808.6|5817.6|5816.6|5808.9|5807.9|522
1587998400000|2020-04-27 14:40:00|5809.9|5808.9|5817.1|5816.1|5819.4|5818.4|5809.1|5808.1|840
1587998700000|2020-04-27 14:45:00|5817.4|5816.4|5815.6|5814.6|5817.4|5816.4|5811.9|5810.9|606
1587999000000|2020-04-27 14:50:00|5815.9|5814.9|5817.4|5816.4|5818.9|5817.9|5812.4|5811.4|819
1587999300000|2020-04-27 14:55:00|5816.9|5815.9|5814.6|5813.6|5818.4|5817.4|5812.4|5811.4|759
1587999600000|2020-04-27 15:00:00|5815.4|5814.4|5817.6|5816.6|5819.9|5818.9|5809.9|5808.9|956
1587999900000|2020-04-27 15:05:00|5817.9|5816.9|5823.1|5822.1|5823.1|5822.1|5813.1|5812.1|943
1588000200000|2020-04-27 15:10:00|5822.9|5821.9|5818.9|5817.9|5822.9|5821.9|5816.4|5815.4|720
1588000500000|2020-04-27 15:15:00|5819.1|5818.1|5823.1|5822.1|5824.4|5823.4|5815.9|5814.9|718
1588000800000|2020-04-27 15:20:00|5822.9|5821.9|5828.9|5827.9|5829.9|5828.9|5818.9|5817.9|1418
1588001100000|2020-04-27 15:25:00|5829.4|5828.4|5833.9|5832.9|5837.4|5836.4|5827.9|5826.9|3035
1588001400000|2020-04-27 15:30:00|5834.4|5833.4|5848.6|5846.6|5852.9|5850.9|5831.1|5829.1|6647
1588001700000|2020-04-27 15:35:00|5848.4|5846.4|5847.4|5845.4|5851.9|5849.9|5844.9|5842.9|2063
1588002000000|2020-04-27 15:40:00|5847.1|5845.1|5853.9|5851.9|5855.6|5853.6|5847.1|5845.1|718
1588002300000|2020-04-27 15:45:00|5853.4|5851.4|5853.4|5851.4|5853.9|5851.9|5850.9|5848.9|385
1588002600000|2020-04-27 15:50:00|5853.6|5851.6|5850.4|5848.4|5854.4|5852.4|5849.9|5847.9|351
1588002900000|2020-04-27 15:55:00|5850.1|5848.1|5851.1|5849.1|5853.4|5851.4|5850.1|5848.1|259
1588003200000|2020-04-27 16:00:00|5850.9|5848.9|5845.4|5843.4|5851.9|5849.9|5844.9|5842.9|520
1588003500000|2020-04-27 16:05:00|5845.6|5843.6|5846.4|5844.4|5847.1|5845.1|5843.9|5841.9|213
1588003800000|2020-04-27 16:10:00|5845.9|5843.9|5845.1|5843.1|5846.9|5844.9|5842.9|5840.9|202
1588004100000|2020-04-27 16:15:00|5844.9|5842.9|5847.9|5845.9|5848.4|5846.4|5844.4|5842.4|247
1588004400000|2020-04-27 16:20:00|5847.6|5845.6|5848.1|5846.1|5848.4|5846.4|5845.6|5843.6|92
1588004700000|2020-04-27 16:25:00|5847.9|5845.9|5846.6|5844.6|5848.6|5846.6|5844.4|5842.4|61
1588005000000|2020-04-27 16:30:00|5846.9|5844.9|5848.4|5846.4|5848.9|5846.9|5846.9|5844.9|79
1588005300000|2020-04-27 16:35:00|5848.6|5846.6|5846.9|5844.9|5851.9|5849.9|5846.4|5844.4|205
1588005600000|2020-04-27 16:40:00|5847.1|5845.1|5847.1|5845.1|5847.6|5845.6|5845.4|5843.4|102
1588005900000|2020-04-27 16:45:00|5846.9|5844.9|5847.9|5845.9|5849.1|5847.1|5844.6|5842.6|130
1588006200000|2020-04-27 16:50:00|5848.1|5846.1|5845.6|5843.6|5849.9|5847.9|5845.4|5843.4|88
1588006500000|2020-04-27 16:55:00|5845.9|5843.9|5849.1|5847.1|5850.9|5848.9|5845.6|5843.6|81
1588006800000|2020-04-27 17:00:00|5848.9|5846.9|5846.1|5844.1|5848.9|5846.9|5843.1|5841.1|149
1588007100000|2020-04-27 17:05:00|5846.4|5844.4|5847.4|5845.4|5848.6|5846.6|5845.4|5843.4|54
1588007400000|2020-04-27 17:10:00|5847.9|5845.9|5846.9|5844.9|5848.6|5846.6|5844.6|5842.6|64
1588007700000|2020-04-27 17:15:00|5846.6|5844.6|5842.1|5840.1|5847.4|5845.4|5841.4|5839.4|119
1588008000000|2020-04-27 17:20:00|5842.4|5840.4|5839.1|5837.1|5843.4|5841.4|5839.1|5837.1|125
1588008300000|2020-04-27 17:25:00|5838.9|5836.9|5842.6|5840.6|5844.1|5842.1|5838.9|5836.9|84
1588008600000|2020-04-27 17:30:00|5842.4|5840.4|5843.1|5841.1|5844.9|5842.9|5841.9|5839.9|182
1588008900000|2020-04-27 17:35:00|5842.9|5840.9|5847.9|5845.9|5848.6|5846.6|5840.4|5838.4|140
1588009200000|2020-04-27 17:40:00|5847.6|5845.6|5844.4|5842.4|5848.4|5846.4|5843.9|5841.9|111
1588009500000|2020-04-27 17:45:00|5844.1|5842.1|5842.6|5840.6|5845.6|5843.6|5841.6|5839.6|110
1588009800000|2020-04-27 17:50:00|5842.4|5840.4|5846.1|5844.1|5846.1|5844.1|5842.1|5840.1|20
1588010100000|2020-04-27 17:55:00|5847.1|5845.1|5846.9|5844.9|5849.1|5847.1|5846.1|5844.1|73
1588010400000|2020-04-27 18:00:00|5847.1|5845.1|5849.6|5847.6|5851.1|5849.1|5847.1|5845.1|86
1588010700000|2020-04-27 18:05:00|5849.4|5847.4|5849.1|5847.1|5850.4|5848.4|5847.9|5845.9|81
1588011000000|2020-04-27 18:10:00|5849.6|5847.6|5848.9|5846.9|5850.9|5848.9|5848.9|5846.9|26
1588011300000|2020-04-27 18:15:00|5849.4|5847.4|5851.6|5849.6|5852.1|5850.1|5848.4|5846.4|53
1588011600000|2020-04-27 18:20:00|5851.9|5849.9|5852.6|5850.6|5854.1|5852.1|5851.9|5849.9|58
1588011900000|2020-04-27 18:25:00|5852.4|5850.4|5852.9|5850.9|5853.9|5851.9|5851.6|5849.6|70
1588012200000|2020-04-27 18:30:00|5853.4|5851.4|5855.1|5853.1|5856.9|5854.9|5851.6|5849.6|137
1588012500000|2020-04-27 18:35:00|5855.4|5853.4|5857.9|5855.9|5857.9|5855.9|5853.9|5851.9|131
1588012800000|2020-04-27 18:40:00|5858.1|5856.1|5863.1|5861.1|5864.6|5862.6|5858.1|5856.1|275
1588013100000|2020-04-27 18:45:00|5862.9|5860.9|5870.6|5868.6|5870.6|5868.6|5862.6|5860.6|224
1588013400000|2020-04-27 18:50:00|5870.9|5868.9|5870.4|5868.4|5871.9|5869.9|5868.9|5866.9|155
1588013700000|2020-04-27 18:55:00|5870.1|5868.1|5871.4|5869.4|5872.6|5870.6|5869.1|5867.1|174
1588014000000|2020-04-27 19:00:00|5871.6|5869.6|5874.1|5872.1|5874.6|5872.6|5870.1|5868.1|147
1588014300000|2020-04-27 19:05:00|5874.4|5872.4|5870.1|5868.1|5875.6|5873.6|5870.1|5868.1|124
1588014600000|2020-04-27 19:10:00|5869.9|5867.9|5873.1|5871.1|5873.6|5871.6|5869.4|5867.4|101
1588014900000|2020-04-27 19:15:00|5872.9|5870.9|5871.1|5869.1|5873.1|5871.1|5869.1|5867.1|110
1588015200000|2020-04-27 19:20:00|5872.1|5870.1|5870.1|5868.1|5873.1|5871.1|5869.1|5867.1|145
1588015500000|2020-04-27 19:25:00|5870.4|5868.4|5866.4|5864.4|5871.1|5869.1|5865.1|5863.1|125
1588015800000|2020-04-27 19:30:00|5866.6|5864.6|5870.6|5868.6|5871.1|5869.1|5866.6|5864.6|238
1588016100000|2020-04-27 19:35:00|5870.4|5868.4|5872.1|5870.1|5874.1|5872.1|5870.1|5868.1|118
1588016400000|2020-04-27 19:40:00|5871.9|5869.9|5879.1|5877.1|5880.1|5878.1|5871.9|5869.9|128
1588016700000|2020-04-27 19:45:00|5879.4|5877.4|5876.1|5874.1|5879.6|5877.6|5872.6|5870.6|191
1588017000000|2020-04-27 19:50:00|5876.4|5874.4|5870.9|5868.9|5877.6|5875.6|5868.6|5866.6|268
1588017300000|2020-04-27 19:55:00|5871.6|5869.6|5864.4|5862.4|5876.4|5874.4|5863.9|5861.9|602
1588017600000|2020-04-27 20:00:00|5863.5|5859.5|5864.4|5860.4|5867.6|5863.6|5861.3|5857.3|0
1588017900000|2020-04-27 20:05:00|5864|5860|5859.4|5855.4|5865.3|5861.3|5858.6|5854.6|0
1588018200000|2020-04-27 20:10:00|5859|5855|5864.9|5860.9|5866.5|5862.5|5859|5855|0
1588018500000|2020-04-27 20:15:00|5864.7|5860.7|5865.3|5861.3|5865.4|5861.4|5863.4|5859.4|0
1588018800000|2020-04-27 20:20:00|5865.4|5861.4|5867.3|5863.3|5867.8|5863.8|5864.9|5860.9|0
1588019100000|2020-04-27 20:25:00|5867.4|5863.4|5867.6|5863.6|5868.1|5864.1|5867.4|5863.4|0
1588019400000|2020-04-27 20:30:00|5865.5|5861.5|5862.7|5858.7|5866.4|5862.4|5861.8|5857.8|0
1588019700000|2020-04-27 20:35:00|5862.3|5858.3|5863.3|5859.3|5864.6|5860.6|5862.3|5858.3|0
1588020000000|2020-04-27 20:40:00|5863.8|5859.8|5862|5858|5863.8|5859.8|5861.5|5857.5|0
1588020300000|2020-04-27 20:45:00|5861.5|5857.5|5862.5|5858.5|5862.9|5858.9|5861.5|5857.5|0
1588020600000|2020-04-27 20:50:00|5862.9|5858.9|5864|5860|5864.5|5860.5|5862.5|5858.5|0
1588020900000|2020-04-27 20:55:00|5863.9|5859.9|5862.5|5858.5|5865.5|5861.5|5862.1|5858.1|0
1588021200000|2020-04-27 21:00:00|5862.1|5858.1|5863.5|5859.5|5863.6|5859.6|5862.1|5858.1|0
1588021500000|2020-04-27 21:05:00|5863.1|5859.1|5863.1|5859.1|5863.1|5859.1|5862.9|5858.9|0
1588021800000|2020-04-27 21:10:00|5863.3|5859.3|5863.5|5859.5|5863.6|5859.6|5863.1|5859.1|0
1588022100000|2020-04-27 21:15:00|5863.4|5859.4|5863.3|5859.3|5863.8|5859.8|5863.2|5859.2|0
1588022400000|2020-04-27 21:20:00|5863.5|5859.5|5863.7|5859.7|5863.9|5859.9|5863.2|5859.2|0
1588022700000|2020-04-27 21:25:00|5863.4|5859.4|5863.9|5859.9|5863.9|5859.9|5863.2|5859.2|0
1588023000000|2020-04-27 21:30:00|5863.5|5859.5|5864.3|5860.3|5864.3|5860.3|5863.4|5859.4|0
1588023300000|2020-04-27 21:35:00|5864.4|5860.4|5864.3|5860.3|5864.9|5860.9|5864.1|5860.1|0
1588023600000|2020-04-27 21:40:00|5864.5|5860.5|5862.8|5858.8|5864.5|5860.5|5862.2|5858.2|0
1588023900000|2020-04-27 21:45:00|5863.5|5859.5|5864.2|5860.2|5864.2|5860.2|5863.3|5859.3|0
1588024200000|2020-04-27 21:50:00|5864|5860|5864|5860|5864.1|5860.1|5863.2|5859.2|0
1588024500000|2020-04-27 21:55:00|5864.3|5860.3|5864.2|5860.2|5864.5|5860.5|5863.8|5859.8|0
1588024800000|2020-04-27 22:00:00|5864.3|5860.3|5859.6|5855.6|5864.7|5860.7|5856.3|5852.3|0
1588025100000|2020-04-27 22:05:00|5860.9|5856.9|5859.5|5855.5|5861.7|5857.7|5859.5|5855.5|0
1588025400000|2020-04-27 22:10:00|5859|5855|5857|5853|5859.4|5855.4|5856.1|5852.1|0
1588025700000|2020-04-27 22:15:00|5857|5853|5859|5855|5861.2|5857.2|5856.2|5852.2|0
1588026000000|2020-04-27 22:20:00|5858.6|5854.6|5861|5857|5861.2|5857.2|5858.6|5854.6|0
1588026300000|2020-04-27 22:25:00|5861.2|5857.2|5864.8|5860.8|5865.5|5861.5|5860.8|5856.8|0
1588026600000|2020-04-27 22:30:00|5864.4|5860.4|5860.1|5856.1|5864.8|5860.8|5859.7|5855.7|0
1588026900000|2020-04-27 22:35:00|5860.8|5856.8|5862|5858|5864.1|5860.1|5860.8|5856.8|0
1588027200000|2020-04-27 22:40:00|5862.4|5858.4|5861.5|5857.5|5862.9|5858.9|5859.8|5855.8|0
1588027500000|2020-04-27 22:45:00|5862|5858|5860.7|5856.7|5864.1|5860.1|5860.7|5856.7|0
1588027800000|2020-04-27 22:50:00|5860.3|5856.3|5860.3|5856.3|5861.8|5857.8|5859|5855|0
1588028100000|2020-04-27 22:55:00|5860.1|5856.1|5860.8|5856.8|5860.8|5856.8|5859.4|5855.4|0
1588028400000|2020-04-27 23:00:00|5860.3|5856.3|5866|5862|5867.9|5863.9|5859.5|5855.5|0
1588028700000|2020-04-27 23:05:00|5866.2|5862.2|5864.5|5860.5|5866.2|5862.2|5862.7|5858.7|0
1588029000000|2020-04-27 23:10:00|5864.7|5860.7|5867|5863|5867.2|5863.2|5863.9|5859.9|0
1588029300000|2020-04-27 23:15:00|5868.1|5864.1|5872.3|5868.3|5873.6|5869.6|5868.1|5864.1|0
1588029600000|2020-04-27 23:20:00|5871.4|5867.4|5868.4|5864.4|5871.4|5867.4|5868|5864|0
1588029900000|2020-04-27 23:25:00|5868|5864|5867.2|5863.2|5868.9|5864.9|5865.5|5861.5|0
1588030200000|2020-04-27 23:30:00|5868.1|5864.1|5868|5864|5868.5|5864.5|5865|5861|0
1588030500000|2020-04-27 23:35:00|5867.8|5863.8|5866.3|5862.3|5868.2|5864.2|5865.8|5861.8|0
1588030800000|2020-04-27 23:40:00|5866.7|5862.7|5866.7|5862.7|5866.7|5862.7|5865|5861|0
1588031100000|2020-04-27 23:45:00|5866.5|5862.5|5867.6|5863.6|5868.5|5864.5|5866.3|5862.3|0
1588031400000|2020-04-27 23:50:00|5867.2|5863.2|5861.3|5857.3|5867.2|5863.2|5860.8|5856.8|0
1588031700000|2020-04-27 23:55:00|5861|5857|5859.3|5855.3|5863|5859|5857.6|5853.6|0
1588032000000|2020-04-28 00:00:00|5859.1|5855.1|5861.4|5858.4|5862.6|5859.6|5854.4|5851.4|31
1588032300000|2020-04-28 00:05:00|5860.1|5857.1|5859.1|5856.1|5861.4|5858.4|5855.6|5852.6|25
1588032600000|2020-04-28 00:10:00|5858.9|5855.9|5864.6|5861.6|5864.6|5861.6|5857.4|5854.4|12
1588032900000|2020-04-28 00:15:00|5864.4|5861.4|5872.6|5869.6|5874.1|5871.1|5864.1|5861.1|5
1588033200000|2020-04-28 00:20:00|5872.4|5869.4|5869.6|5866.6|5872.6|5869.6|5868.9|5865.9|1
1588033500000|2020-04-28 00:25:00|5869.9|5866.9|5867.6|5864.6|5869.9|5866.9|5867.4|5864.4|0
1588033800000|2020-04-28 00:30:00|5868.1|5865.1|5868.4|5865.4|5868.6|5865.6|5861.4|5858.4|6
1588034100000|2020-04-28 00:35:00|5868.9|5865.9|5869.6|5866.6|5870.9|5867.9|5868.6|5865.6|0
1588034400000|2020-04-28 00:40:00|5869.9|5866.9|5878.4|5875.4|5878.9|5875.9|5869.6|5866.6|3
1588034700000|2020-04-28 00:45:00|5878.1|5875.1|5875.6|5872.6|5878.4|5875.4|5874.1|5871.1|3
1588035000000|2020-04-28 00:50:00|5875.9|5872.9|5874.1|5871.1|5876.6|5873.6|5873.6|5870.6|7
1588035300000|2020-04-28 00:55:00|5873.9|5870.9|5872.9|5869.9|5876.4|5873.4|5871.1|5868.1|4
1588035600000|2020-04-28 01:00:00|5872.6|5869.6|5864.9|5861.9|5872.6|5869.6|5864.6|5861.6|9
1588035900000|2020-04-28 01:05:00|5864.6|5861.6|5867.1|5864.1|5867.4|5864.4|5864.4|5861.4|0
1588036200000|2020-04-28 01:10:00|5866.1|5863.1|5857.4|5854.4|5868.1|5865.1|5856.4|5853.4|7
1588036500000|2020-04-28 01:15:00|5857.1|5854.1|5857.4|5854.4|5857.4|5854.4|5852.9|5849.9|13
1588036800000|2020-04-28 01:20:00|5857.1|5854.1|5855.1|5852.1|5857.9|5854.9|5852.9|5849.9|1
1588037100000|2020-04-28 01:25:00|5854.9|5851.9|5854.1|5851.1|5857.9|5854.9|5854.1|5851.1|1
1588037400000|2020-04-28 01:30:00|5853.9|5850.9|5855.1|5852.1|5855.1|5852.1|5851.9|5848.9|35
1588037700000|2020-04-28 01:35:00|5854.9|5851.9|5854.6|5851.6|5855.4|5852.4|5850.4|5847.4|12
1588038000000|2020-04-28 01:40:00|5854.4|5851.4|5854.4|5851.4|5855.6|5852.6|5850.6|5847.6|9
1588038300000|2020-04-28 01:45:00|5854.6|5851.6|5845.6|5842.6|5854.6|5851.6|5844.1|5841.1|28
1588038600000|2020-04-28 01:50:00|5845.4|5842.4|5837.6|5834.6|5847.6|5844.6|5836.6|5833.6|32
1588038900000|2020-04-28 01:55:00|5837.4|5834.4|5838.6|5835.6|5839.4|5836.4|5835.9|5832.9|9
1588039200000|2020-04-28 02:00:00|5838.4|5835.4|5838.4|5835.4|5840.4|5837.4|5833.1|5830.1|10
1588039500000|2020-04-28 02:05:00|5839.9|5836.9|5844.9|5841.9|5845.1|5842.1|5839.9|5836.9|2
1588039800000|2020-04-28 02:10:00|5845.1|5842.1|5846.4|5843.4|5848.1|5845.1|5845.1|5842.1|9
1588040100000|2020-04-28 02:15:00|5846.6|5843.6|5848.1|5845.1|5848.9|5845.9|5846.6|5843.6|6
1588040400000|2020-04-28 02:20:00|5847.9|5844.9|5848.9|5845.9|5848.9|5845.9|5846.4|5843.4|2
1588040700000|2020-04-28 02:25:00|5848.6|5845.6|5844.9|5841.9|5850.6|5847.6|5844.6|5841.6|10
1588041000000|2020-04-28 02:30:00|5845.1|5842.1|5849.9|5846.9|5851.1|5848.1|5844.9|5841.9|7
1588041300000|2020-04-28 02:35:00|5849.6|5846.6|5850.9|5847.9|5850.9|5847.9|5847.4|5844.4|9
1588041600000|2020-04-28 02:40:00|5851.1|5848.1|5851.1|5848.1|5854.1|5851.1|5850.9|5847.9|0
1588041900000|2020-04-28 02:45:00|5850.9|5847.9|5852.4|5849.4|5854.6|5851.6|5849.1|5846.1|4
1588042200000|2020-04-28 02:50:00|5852.1|5849.1|5851.1|5848.1|5852.4|5849.4|5850.4|5847.4|4
1588042500000|2020-04-28 02:55:00|5850.9|5847.9|5852.6|5849.6|5854.1|5851.1|5850.4|5847.4|16
1588042800000|2020-04-28 03:00:00|5852.9|5849.9|5845.4|5842.4|5856.1|5853.1|5845.4|5842.4|21
1588043100000|2020-04-28 03:05:00|5844.4|5841.4|5842.4|5839.4|5844.6|5841.6|5842.1|5839.1|20
1588043400000|2020-04-28 03:10:00|5842.1|5839.1|5845.9|5842.9|5847.4|5844.4|5841.9|5838.9|26
1588043700000|2020-04-28 03:15:00|5845.6|5842.6|5845.1|5842.1|5845.6|5842.6|5840.9|5837.9|43
1588044000000|2020-04-28 03:20:00|5845.4|5842.4|5844.9|5841.9|5847.1|5844.1|5842.9|5839.9|1
1588044300000|2020-04-28 03:25:00|5845.1|5842.1|5846.4|5843.4|5846.6|5843.6|5844.1|5841.1|2
1588044600000|2020-04-28 03:30:00|5846.6|5843.6|5852.6|5849.6|5852.6|5849.6|5846.1|5843.1|16
1588044900000|2020-04-28 03:35:00|5852.9|5849.9|5853.1|5850.1|5854.4|5851.4|5851.1|5848.1|10
1588045200000|2020-04-28 03:40:00|5853.4|5850.4|5851.4|5848.4|5853.4|5850.4|5849.1|5846.1|7
1588045500000|2020-04-28 03:45:00|5851.6|5848.6|5852.1|5849.1|5852.1|5849.1|5850.1|5847.1|0
1588045800000|2020-04-28 03:50:00|5851.9|5848.9|5850.4|5847.4|5852.1|5849.1|5850.1|5847.1|0
1588046100000|2020-04-28 03:55:00|5850.6|5847.6|5848.4|5845.4|5851.9|5848.9|5846.6|5843.6|0
1588046400000|2020-04-28 04:00:00|5848.1|5845.1|5846.1|5843.1|5848.4|5845.4|5846.1|5843.1|0
1588046700000|2020-04-28 04:05:00|5845.9|5842.9|5840.6|5837.6|5845.9|5842.9|5840.6|5837.6|1
1588047000000|2020-04-28 04:10:00|5840.4|5837.4|5840.9|5837.9|5840.9|5837.9|5839.9|5836.9|2
1588047300000|2020-04-28 04:15:00|5841.6|5838.6|5843.4|5840.4|5843.4|5840.4|5840.4|5837.4|23
1588047600000|2020-04-28 04:20:00|5843.6|5840.6|5840.1|5837.1|5844.4|5841.4|5840.1|5837.1|9
1588047900000|2020-04-28 04:25:00|5840.4|5837.4|5843.6|5840.6|5844.6|5841.6|5840.4|5837.4|21
1588048200000|2020-04-28 04:30:00|5843.4|5840.4|5841.4|5838.4|5843.4|5840.4|5840.6|5837.6|37
1588048500000|2020-04-28 04:35:00|5840.9|5837.9|5840.4|5837.4|5843.4|5840.4|5839.9|5836.9|22
1588048800000|2020-04-28 04:40:00|5840.6|5837.6|5838.9|5835.9|5841.9|5838.9|5838.4|5835.4|35
1588049100000|2020-04-28 04:45:00|5838.6|5835.6|5841.6|5838.6|5842.1|5839.1|5838.4|5835.4|28
1588049400000|2020-04-28 04:50:00|5841.9|5838.9|5843.6|5840.6|5843.9|5840.9|5840.9|5837.9|1
1588049700000|2020-04-28 04:55:00|5843.9|5840.9|5846.6|5843.6|5846.6|5843.6|5843.9|5840.9|1
1588050000000|2020-04-28 05:00:00|5845.9|5842.9|5843.6|5840.6|5847.1|5844.1|5842.4|5839.4|23
1588050300000|2020-04-28 05:05:00|5843.9|5840.9|5844.4|5841.4|5844.9|5841.9|5843.4|5840.4|6
1588050600000|2020-04-28 05:10:00|5844.6|5841.6|5846.1|5843.1|5850.9|5847.9|5844.6|5841.6|32
1588050900000|2020-04-28 05:15:00|5845.9|5842.9|5851.9|5848.9|5852.9|5849.9|5845.6|5842.6|15
1588051200000|2020-04-28 05:20:00|5852.1|5849.1|5854.6|5851.6|5855.1|5852.1|5850.6|5847.6|16
1588051500000|2020-04-28 05:25:00|5854.9|5851.9|5852.9|5849.9|5855.6|5852.6|5852.1|5849.1|4
1588051800000|2020-04-28 05:30:00|5853.1|5850.1|5849.4|5846.4|5853.9|5850.9|5848.6|5845.6|4
1588052100000|2020-04-28 05:35:00|5849.9|5846.9|5853.1|5850.1|5853.9|5850.9|5849.9|5846.9|8
1588052400000|2020-04-28 05:40:00|5852.9|5849.9|5851.4|5848.4|5854.1|5851.1|5851.4|5848.4|6
1588052700000|2020-04-28 05:45:00|5851.6|5848.6|5853.6|5850.6|5853.6|5850.6|5848.4|5845.4|13
1588053000000|2020-04-28 05:50:00|5853.9|5850.9|5856.9|5853.9|5856.9|5853.9|5853.4|5850.4|10
1588053300000|2020-04-28 05:55:00|5857.4|5854.4|5856.1|5853.1|5859.9|5856.9|5854.9|5851.9|50
1588053600000|2020-04-28 06:00:00|5855.4|5852.4|5849.9|5847.9|5855.4|5852.9|5846.6|5844.6|81
1588053900000|2020-04-28 06:05:00|5849.6|5847.6|5851.6|5849.6|5858.9|5856.9|5849.4|5847.4|153
1588054200000|2020-04-28 06:10:00|5852.1|5850.1|5855.9|5853.9|5857.6|5855.6|5851.6|5849.6|85
1588054500000|2020-04-28 06:15:00|5856.1|5854.1|5854.4|5852.4|5859.9|5857.9|5854.4|5852.4|93
1588054800000|2020-04-28 06:20:00|5854.1|5852.1|5851.1|5849.1|5857.1|5855.1|5850.6|5848.6|59
1588055100000|2020-04-28 06:25:00|5851.4|5849.4|5851.6|5849.6|5851.9|5849.9|5848.1|5846.1|72
1588055400000|2020-04-28 06:30:00|5851.4|5849.4|5847.6|5845.6|5852.1|5850.1|5847.6|5845.6|147
1588055700000|2020-04-28 06:35:00|5847.9|5845.9|5851.6|5849.6|5851.9|5849.9|5847.6|5845.6|114
1588056000000|2020-04-28 06:40:00|5851.9|5849.9|5853.6|5851.6|5854.6|5852.6|5846.4|5844.4|113
1588056300000|2020-04-28 06:45:00|5853.9|5851.9|5853.6|5851.6|5855.9|5853.9|5851.6|5849.6|119
1588056600000|2020-04-28 06:50:00|5853.4|5851.4|5848.6|5846.6|5854.6|5852.6|5845.6|5843.6|137
1588056900000|2020-04-28 06:55:00|5848.4|5846.4|5847.1|5845.1|5849.1|5847.1|5844.1|5842.1|142
1588057200000|2020-04-28 07:00:00|5849.6|5847.6|5848.6|5847.6|5857.6|5856.6|5842.1|5841.1|2011
1588057500000|2020-04-28 07:05:00|5848.4|5847.4|5848.6|5847.6|5848.6|5847.6|5840.6|5839.6|738
1588057800000|2020-04-28 07:10:00|5848.9|5847.9|5838.1|5837.1|5853.9|5852.9|5835.4|5834.4|727
1588058100000|2020-04-28 07:15:00|5837.1|5836.1|5842.6|5841.6|5844.9|5843.9|5835.9|5834.9|521
1588058400000|2020-04-28 07:20:00|5842.4|5841.4|5847.9|5846.9|5849.9|5848.9|5840.9|5839.9|467
1588058700000|2020-04-28 07:25:00|5848.1|5847.1|5847.4|5846.4|5857.9|5856.9|5843.6|5842.6|434
1588059000000|2020-04-28 07:30:00|5847.9|5846.9|5848.6|5847.6|5851.1|5850.1|5844.1|5843.1|473
1588059300000|2020-04-28 07:35:00|5848.4|5847.4|5857.1|5856.1|5857.9|5856.9|5848.4|5847.4|423
1588059600000|2020-04-28 07:40:00|5857.4|5856.4|5867.9|5866.9|5870.4|5869.4|5857.4|5856.4|668
1588059900000|2020-04-28 07:45:00|5868.1|5867.1|5861.9|5860.9|5871.9|5870.9|5861.9|5860.9|571
1588060200000|2020-04-28 07:50:00|5862.1|5861.1|5874.1|5873.1|5876.1|5875.1|5861.9|5860.9|732
1588060500000|2020-04-28 07:55:00|5874.4|5873.4|5869.6|5868.6|5876.4|5875.4|5869.4|5868.4|540
1588060800000|2020-04-28 08:00:00|5869.9|5868.9|5871.4|5870.4|5875.9|5874.9|5868.4|5867.4|387
1588061100000|2020-04-28 08:05:00|5871.6|5870.6|5859.6|5858.6|5871.9|5870.9|5855.4|5854.4|563
1588061400000|2020-04-28 08:10:00|5859.9|5858.9|5863.6|5862.6|5868.6|5867.6|5856.1|5855.1|325
1588061700000|2020-04-28 08:15:00|5863.4|5862.4|5865.6|5864.6|5868.9|5867.9|5862.9|5861.9|267
1588062000000|2020-04-28 08:20:00|5865.4|5864.4|5876.9|5875.9|5877.9|5876.9|5863.9|5862.9|412
1588062300000|2020-04-28 08:25:00|5877.1|5876.1|5868.6|5867.6|5878.1|5877.1|5866.1|5865.1|270
1588062600000|2020-04-28 08:30:00|5868.4|5867.4|5871.6|5870.6|5874.6|5873.6|5867.1|5866.1|234
1588062900000|2020-04-28 08:35:00|5871.9|5870.9|5875.6|5874.6|5878.4|5877.4|5871.9|5870.9|286
1588063200000|2020-04-28 08:40:00|5875.9|5874.9|5873.9|5872.9|5877.9|5876.9|5872.6|5871.6|353
1588063500000|2020-04-28 08:45:00|5873.6|5872.6|5864.4|5863.4|5875.4|5874.4|5863.4|5862.4|202
1588063800000|2020-04-28 08:50:00|5864.1|5863.1|5870.4|5869.4|5872.6|5871.6|5863.9|5862.9|192
1588064100000|2020-04-28 08:55:00|5870.6|5869.6|5870.1|5869.1|5872.1|5871.1|5867.9|5866.9|157
1588064400000|2020-04-28 09:00:00|5869.9|5868.9|5873.1|5872.1|5873.9|5872.9|5868.6|5867.6|181
1588064700000|2020-04-28 09:05:00|5872.9|5871.9|5875.4|5874.4|5875.4|5874.4|5870.9|5869.9|177
1588065000000|2020-04-28 09:10:00|5875.6|5874.6|5881.1|5880.1|5881.4|5880.4|5875.4|5874.4|478
1588065300000|2020-04-28 09:15:00|5881.4|5880.4|5899.6|5898.6|5901.1|5900.1|5880.6|5879.6|849
1588065600000|2020-04-28 09:20:00|5900.6|5899.6|5917.6|5916.6|5917.6|5916.6|5899.4|5898.4|718
1588065900000|2020-04-28 09:25:00|5917.4|5916.4|5917.6|5916.6|5927.9|5926.9|5913.4|5912.4|999
1588066200000|2020-04-28 09:30:00|5917.4|5916.4|5914.9|5913.9|5921.1|5920.1|5913.4|5912.4|566
1588066500000|2020-04-28 09:35:00|5915.4|5914.4|5926.9|5925.9|5926.9|5925.9|5915.4|5914.4|466
1588066800000|2020-04-28 09:40:00|5926.6|5925.6|5921.6|5920.6|5929.4|5928.4|5920.9|5919.9|494
1588067100000|2020-04-28 09:45:00|5921.4|5920.4|5926.6|5925.6|5926.6|5925.6|5920.1|5919.1|317
1588067400000|2020-04-28 09:50:00|5926.9|5925.9|5927.6|5926.6|5934.1|5933.1|5924.4|5923.4|468
1588067700000|2020-04-28 09:55:00|5927.9|5926.9|5944.6|5943.6|5944.9|5943.9|5926.9|5925.9|680
1588068000000|2020-04-28 10:00:00|5944.4|5943.4|5936.1|5935.1|5945.6|5944.6|5933.4|5932.4|1092
1588068300000|2020-04-28 10:05:00|5935.9|5934.9|5938.1|5937.1|5942.4|5941.4|5934.1|5933.1|649
1588068600000|2020-04-28 10:10:00|5938.4|5937.4|5932.1|5931.1|5943.4|5942.4|5931.9|5930.9|573
1588068900000|2020-04-28 10:15:00|5931.9|5930.9|5931.6|5930.6|5937.9|5936.9|5931.1|5930.1|480
1588069200000|2020-04-28 10:20:00|5931.1|5930.1|5934.1|5933.1|5934.1|5933.1|5929.4|5928.4|446
1588069500000|2020-04-28 10:25:00|5934.6|5933.6|5934.6|5933.6|5937.9|5936.9|5931.4|5930.4|410
1588069800000|2020-04-28 10:30:00|5934.4|5933.4|5932.9|5931.9|5937.1|5936.1|5932.1|5931.1|363
1588070100000|2020-04-28 10:35:00|5933.1|5932.1|5932.9|5931.9|5935.4|5934.4|5931.4|5930.4|292
1588070400000|2020-04-28 10:40:00|5933.1|5932.1|5940.4|5939.4|5942.1|5941.1|5932.9|5931.9|359
1588070700000|2020-04-28 10:45:00|5940.1|5939.1|5937.9|5936.9|5942.9|5941.9|5937.9|5936.9|265
1588071000000|2020-04-28 10:50:00|5938.1|5937.1|5938.4|5937.4|5939.4|5938.4|5935.4|5934.4|170
1588071300000|2020-04-28 10:55:00|5938.6|5937.6|5938.4|5937.4|5940.1|5939.1|5933.4|5932.4|490
1588071600000|2020-04-28 11:00:00|5938.1|5937.1|5933.6|5932.6|5938.1|5937.1|5928.4|5927.4|507
1588071900000|2020-04-28 11:05:00|5933.9|5932.9|5932.9|5931.9|5935.9|5934.9|5930.9|5929.9|260
1588072200000|2020-04-28 11:10:00|5933.1|5932.1|5935.1|5934.1|5940.1|5939.1|5932.9|5931.9|497
1588072500000|2020-04-28 11:15:00|5934.9|5933.9|5933.6|5932.6|5940.1|5939.1|5932.1|5931.1|691
1588072800000|2020-04-28 11:20:00|5933.9|5932.9|5930.6|5929.6|5933.9|5932.9|5927.9|5926.9|340
1588073100000|2020-04-28 11:25:00|5930.4|5929.4|5932.9|5931.9|5933.4|5932.4|5929.4|5928.4|225
1588073400000|2020-04-28 11:30:00|5933.4|5932.4|5936.1|5935.1|5936.9|5935.9|5930.9|5929.9|329
1588073700000|2020-04-28 11:35:00|5936.4|5935.4|5942.4|5941.4|5942.9|5941.9|5936.4|5935.4|442
1588074000000|2020-04-28 11:40:00|5943.4|5942.4|5939.6|5938.6|5944.4|5943.4|5938.9|5937.9|465
1588074300000|2020-04-28 11:45:00|5939.9|5938.9|5941.4|5940.4|5943.6|5942.6|5939.6|5938.6|356
1588074600000|2020-04-28 11:50:00|5941.1|5940.1|5946.9|5945.9|5947.4|5946.4|5940.4|5939.4|287
1588074900000|2020-04-28 11:55:00|5946.4|5945.4|5946.4|5945.4|5946.9|5945.9|5943.6|5942.6|309
1588075200000|2020-04-28 12:00:00|5945.9|5944.9|5945.4|5944.4|5951.9|5950.9|5945.4|5944.4|386
1588075500000|2020-04-28 12:05:00|5945.6|5944.6|5947.1|5946.1|5948.9|5947.9|5945.6|5944.6|276
1588075800000|2020-04-28 12:10:00|5947.4|5946.4|5951.9|5950.9|5953.4|5952.4|5946.9|5945.9|305
1588076100000|2020-04-28 12:15:00|5951.6|5950.6|5950.1|5949.1|5951.6|5950.6|5948.4|5947.4|280
1588076400000|2020-04-28 12:20:00|5949.9|5948.9|5953.9|5952.9|5953.9|5952.9|5949.6|5948.6|235
1588076700000|2020-04-28 12:25:00|5954.4|5953.4|5953.1|5952.1|5956.9|5955.9|5951.6|5950.6|411
1588077000000|2020-04-28 12:30:00|5953.4|5952.4|5956.9|5955.9|5959.4|5958.4|5953.4|5952.4|726
1588077300000|2020-04-28 12:35:00|5956.6|5955.6|5955.4|5954.4|5960.9|5959.9|5955.4|5954.4|542
1588077600000|2020-04-28 12:40:00|5955.6|5954.6|5957.9|5956.9|5958.9|5957.9|5955.1|5954.1|393
1588077900000|2020-04-28 12:45:00|5957.6|5956.6|5959.9|5958.9|5960.1|5959.1|5956.1|5955.1|469
1588078200000|2020-04-28 12:50:00|5960.1|5959.1|5961.9|5960.9|5964.4|5963.4|5959.6|5958.6|608
1588078500000|2020-04-28 12:55:00|5962.4|5961.4|5966.4|5965.4|5966.9|5965.9|5962.1|5961.1|797
1588078800000|2020-04-28 13:00:00|5966.1|5965.1|5972.1|5971.1|5972.9|5971.9|5964.9|5963.9|505
1588079100000|2020-04-28 13:05:00|5971.9|5970.9|5975.4|5974.4|5977.4|5976.4|5968.6|5967.6|537
1588079400000|2020-04-28 13:10:00|5975.6|5974.6|5978.6|5977.6|5979.4|5978.4|5975.4|5974.4|419
1588079700000|2020-04-28 13:15:00|5978.4|5977.4|5976.4|5975.4|5978.9|5977.9|5972.9|5971.9|486
1588080000000|2020-04-28 13:20:00|5976.1|5975.1|5973.4|5972.4|5976.4|5975.4|5970.6|5969.6|468
1588080300000|2020-04-28 13:25:00|5972.6|5971.6|5971.1|5970.1|5973.4|5972.4|5969.4|5968.4|509
1588080600000|2020-04-28 13:30:00|5971.4|5970.4|5966.4|5965.4|5974.4|5973.4|5965.1|5964.1|1500
1588080900000|2020-04-28 13:35:00|5966.6|5965.6|5969.9|5968.9|5974.4|5973.4|5965.9|5964.9|1202
1588081200000|2020-04-28 13:40:00|5969.6|5968.6|5968.4|5967.4|5971.6|5970.6|5962.6|5961.6|1069
1588081500000|2020-04-28 13:45:00|5968.6|5967.6|5962.6|5961.6|5972.4|5971.4|5962.6|5961.6|1005
1588081800000|2020-04-28 13:50:00|5962.9|5961.9|5974.1|5973.1|5979.9|5978.9|5962.9|5961.9|948
1588082100000|2020-04-28 13:55:00|5974.4|5973.4|5954.4|5953.4|5976.6|5975.6|5953.6|5952.6|859
1588082400000|2020-04-28 14:00:00|5954.6|5953.6|5957.4|5956.4|5959.9|5958.9|5948.4|5947.4|1513
1588082700000|2020-04-28 14:05:00|5957.9|5956.9|5971.6|5970.6|5971.6|5970.6|5957.9|5956.9|1272
1588083000000|2020-04-28 14:10:00|5971.2|5970.2|5967|5966|5971.7|5970.7|5962|5961|834
1588083300000|2020-04-28 14:15:00|5966.7|5965.7|5967.7|5966.7|5972|5971|5963|5962|1068
1588083600000|2020-04-28 14:20:00|5968|5967|5949.5|5948.5|5968.5|5967.5|5949.5|5948.5|1906
1588083900000|2020-04-28 14:25:00|5949.2|5948.2|5959.5|5958.5|5959.5|5958.5|5948.2|5947.2|1212
1588084200000|2020-04-28 14:30:00|5959.2|5958.2|5953|5952|5963|5962|5949.7|5948.7|973
1588084500000|2020-04-28 14:35:00|5953.2|5952.2|5952.2|5951.2|5959.5|5958.5|5950|5949|657
1588084800000|2020-04-28 14:40:00|5952|5951|5934.7|5933.7|5952.7|5951.7|5933.5|5932.5|1017
1588085100000|2020-04-28 14:45:00|5935|5934|5940.5|5939.5|5940.7|5939.7|5931.5|5930.5|742
1588085400000|2020-04-28 14:50:00|5940.2|5939.2|5926.5|5925.5|5940.5|5939.5|5924|5923|889
1588085700000|2020-04-28 14:55:00|5927|5926|5914|5913|5927|5926|5913.7|5912.7|1711
1588086000000|2020-04-28 15:00:00|5914.2|5913.2|5924.2|5923.2|5925.2|5924.2|5913.2|5912.2|1228
1588086300000|2020-04-28 15:05:00|5924|5923|5935.2|5934.2|5936.2|5935.2|5918.5|5917.5|1035
1588086600000|2020-04-28 15:10:00|5935.5|5934.5|5937.5|5936.5|5940.5|5939.5|5934|5933|1170
1588086900000|2020-04-28 15:15:00|5937.7|5936.7|5937.7|5936.7|5941.7|5940.7|5931.2|5930.2|1385
1588087200000|2020-04-28 15:20:00|5938|5937|5940.5|5939.5|5945|5944|5934|5933|1127
1588087500000|2020-04-28 15:25:00|5941|5940|5955.5|5953.5|5956.2|5955.2|5940.2|5939.2|3104
1588087800000|2020-04-28 15:30:00|5955.7|5953.7|5957.2|5955.2|5961.5|5959.5|5950.5|5948.5|4958
1588088100000|2020-04-28 15:35:00|5957|5955|5950.5|5948.5|5962|5960|5949|5947|2539
1588088400000|2020-04-28 15:40:00|5950.2|5948.2|5951.2|5949.2|5954|5952|5947.7|5945.7|652
1588088700000|2020-04-28 15:45:00|5951|5949|5949|5947|5956.2|5954.2|5948|5946|427
1588089000000|2020-04-28 15:50:00|5949.2|5947.2|5942.2|5940.2|5951|5949|5940.5|5938.5|297
1588089300000|2020-04-28 15:55:00|5942.5|5940.5|5942.7|5940.7|5945.5|5943.5|5939.7|5937.7|221
1588089600000|2020-04-28 16:00:00|5943|5941|5944|5942|5947.7|5945.7|5940|5938|330
1588089900000|2020-04-28 16:05:00|5944.2|5942.2|5946.7|5944.7|5948.5|5946.5|5943|5941|271
1588090200000|2020-04-28 16:10:00|5947.2|5945.2|5943.7|5941.7|5949|5947|5943.7|5941.7|390
1588090500000|2020-04-28 16:15:00|5944|5942|5930.7|5928.7|5944.2|5942.2|5928.2|5926.2|432
1588090800000|2020-04-28 16:20:00|5931|5929|5931.2|5929.2|5934.5|5932.5|5927.7|5925.7|299
1588091100000|2020-04-28 16:25:00|5931.5|5929.5|5934.7|5932.7|5935.7|5933.7|5929.5|5927.5|157
1588091400000|2020-04-28 16:30:00|5935|5933|5940|5938|5940.7|5938.7|5931.7|5929.7|191
1588091700000|2020-04-28 16:35:00|5939.7|5937.7|5941.2|5939.2|5944|5942|5938|5936|191
1588092000000|2020-04-28 16:40:00|5941|5939|5943.2|5941.2|5945.2|5943.2|5939.2|5937.2|228
1588092300000|2020-04-28 16:45:00|5943|5941|5941.7|5939.7|5945.2|5943.2|5936.7|5934.7|327
1588092600000|2020-04-28 16:50:00|5941.5|5939.5|5937.2|5935.2|5944.2|5942.2|5936.5|5934.5|85
1588092900000|2020-04-28 16:55:00|5936.7|5934.7|5947|5945|5950.5|5948.5|5936.7|5934.7|362
1588093200000|2020-04-28 17:00:00|5947.7|5945.7|5958.7|5956.7|5959.2|5957.2|5946.5|5944.5|608
1588093500000|2020-04-28 17:05:00|5959|5957|5952.5|5950.5|5961.5|5959.5|5951.5|5949.5|390
1588093800000|2020-04-28 17:10:00|5953|5951|5947.7|5945.7|5953.7|5951.7|5947|5945|121
1588094100000|2020-04-28 17:15:00|5948|5946|5945.2|5943.2|5949|5947|5944.7|5942.7|46
1588094400000|2020-04-28 17:20:00|5945.5|5943.5|5950.5|5948.5|5950.5|5948.5|5944.7|5942.7|72
1588094700000|2020-04-28 17:25:00|5950.7|5948.7|5949.2|5947.2|5953.2|5951.2|5947.7|5945.7|48
1588095000000|2020-04-28 17:30:00|5949.5|5947.5|5945|5943|5952.2|5950.2|5944.2|5942.2|245
1588095300000|2020-04-28 17:35:00|5945.2|5943.2|5944.7|5942.7|5948.5|5946.5|5943|5941|95
1588095600000|2020-04-28 17:40:00|5944.5|5942.5|5955.7|5953.7|5956|5954|5943.7|5941.7|60
1588095900000|2020-04-28 17:45:00|5956|5954|5954.2|5952.2|5957|5955|5953.7|5951.7|22
1588096200000|2020-04-28 17:50:00|5954.5|5952.5|5955.2|5953.2|5956.5|5954.5|5953.7|5951.7|21
1588096500000|2020-04-28 17:55:00|5955|5953|5949.2|5947.2|5955.5|5953.5|5947.7|5945.7|64
1588096800000|2020-04-28 18:00:00|5949.5|5947.5|5956.5|5954.5|5956.7|5954.7|5949.5|5947.5|47
1588097100000|2020-04-28 18:05:00|5956.7|5954.7|5955|5953|5957|5955|5951.5|5949.5|74
1588097400000|2020-04-28 18:10:00|5955.2|5953.2|5957.7|5955.7|5960|5958|5955.2|5953.2|32
1588097700000|2020-04-28 18:15:00|5958|5956|5958.2|5956.2|5959.2|5957.2|5956.2|5954.2|101
1588098000000|2020-04-28 18:20:00|5958|5956|5958.7|5956.7|5960.2|5958.2|5957.2|5955.2|31
1588098300000|2020-04-28 18:25:00|5959|5957|5958.2|5956.2|5961.5|5959.5|5956.2|5954.2|55
1588098600000|2020-04-28 18:30:00|5958.5|5956.5|5958.7|5956.7|5961.7|5959.7|5958.2|5956.2|51
1588098900000|2020-04-28 18:35:00|5958.5|5956.5|5953.7|5951.7|5959.5|5957.5|5953|5951|144
1588099200000|2020-04-28 18:40:00|5954|5952|5953.7|5951.7|5958.2|5956.2|5953.5|5951.5|94
1588099500000|2020-04-28 18:45:00|5953.5|5951.5|5955.2|5953.2|5955.5|5953.5|5951|5949|123
1588099800000|2020-04-28 18:50:00|5955|5953|5949.5|5947.5|5958.7|5956.7|5949.5|5947.5|77
1588100100000|2020-04-28 18:55:00|5949.7|5947.7|5950|5948|5951.2|5949.2|5945.7|5943.7|150
1588100400000|2020-04-28 19:00:00|5950.2|5948.2|5952.5|5950.5|5954.2|5952.2|5948.7|5946.7|153
1588100700000|2020-04-28 19:05:00|5953|5951|5951.7|5949.7|5955.5|5953.5|5951.2|5949.2|159
1588101000000|2020-04-28 19:10:00|5951.5|5949.5|5949.2|5947.2|5952.5|5950.5|5948.7|5946.7|37
1588101300000|2020-04-28 19:15:00|5949|5947|5950.2|5948.2|5950.7|5948.7|5947.2|5945.2|76
1588101600000|2020-04-28 19:20:00|5949.7|5947.7|5945.7|5943.7|5957|5955|5940.7|5938.7|236
1588101900000|2020-04-28 19:25:00|5946|5944|5949.2|5947.2|5952.7|5950.7|5946|5944|50
1588102200000|2020-04-28 19:30:00|5949.5|5947.5|5944.7|5942.7|5951.2|5949.2|5944.7|5942.7|78
1588102500000|2020-04-28 19:35:00|5944.5|5942.5|5946.5|5944.5|5947.5|5945.5|5941.5|5939.5|156
1588102800000|2020-04-28 19:40:00|5946.2|5944.2|5939.5|5937.5|5948|5946|5939.5|5937.5|134
1588103100000|2020-04-28 19:45:00|5939.7|5937.7|5931.2|5929.2|5940.7|5938.7|5931|5929|361
1588103400000|2020-04-28 19:50:00|5928.7|5926.7|5923.5|5921.5|5935|5933|5922|5920|286
1588103700000|2020-04-28 19:55:00|5923.2|5921.2|5921|5917|5928.7|5926.7|5918.5|5916.5|764
1588104000000|2020-04-28 20:00:00|5923.2|5919.2|5932|5928|5934.3|5930.3|5919.7|5915.7|0
1588104300000|2020-04-28 20:05:00|5932.4|5928.4|5938.7|5934.7|5942|5938|5926.8|5922.8|0
1588104600000|2020-04-28 20:10:00|5939.2|5935.2|5943.9|5939.9|5945.4|5941.4|5938.9|5934.9|0
1588104900000|2020-04-28 20:15:00|5943.8|5939.8|5941.9|5937.9|5944.2|5940.2|5941.5|5937.5|0
1588105200000|2020-04-28 20:20:00|5941.7|5937.7|5942.8|5938.8|5943|5939|5941.6|5937.6|0
1588105500000|2020-04-28 20:25:00|5942.5|5938.5|5941.6|5937.6|5943.3|5939.3|5941.6|5937.6|0
1588105800000|2020-04-28 20:30:00|5942.4|5938.4|5931.6|5927.6|5942.9|5938.9|5929.6|5925.6|0
1588106100000|2020-04-28 20:35:00|5932.1|5928.1|5940.3|5936.3|5940.3|5936.3|5931.6|5927.6|0
1588106400000|2020-04-28 20:40:00|5939.9|5935.9|5937.5|5933.5|5942.9|5938.9|5937.1|5933.1|0
1588106700000|2020-04-28 20:45:00|5937.9|5933.9|5939.2|5935.2|5940.1|5936.1|5937.1|5933.1|0
1588107000000|2020-04-28 20:50:00|5939.6|5935.6|5934.8|5930.8|5939.6|5935.6|5933.2|5929.2|0
1588107300000|2020-04-28 20:55:00|5935.2|5931.2|5930.5|5926.5|5935.7|5931.7|5930|5926|0
1588107600000|2020-04-28 21:00:00|5930.1|5926.1|5932.2|5928.2|5932.2|5928.2|5930.1|5926.1|0
1588107900000|2020-04-28 21:05:00|5931.7|5927.7|5933.5|5929.5|5933.5|5929.5|5931.7|5927.7|0
1588108200000|2020-04-28 21:10:00|5933.7|5929.7|5936.1|5932.1|5936.2|5932.2|5933.7|5929.7|0
1588108500000|2020-04-28 21:15:00|5935.9|5931.9|5935|5931|5936.4|5932.4|5934.5|5930.5|0
1588108800000|2020-04-28 21:20:00|5935.7|5931.7|5935.4|5931.4|5936.2|5932.2|5935|5931|0
1588109100000|2020-04-28 21:25:00|5935.6|5931.6|5934.9|5930.9|5935.7|5931.7|5934.9|5930.9|0
1588109400000|2020-04-28 21:30:00|5935.3|5931.3|5935.6|5931.6|5935.8|5931.8|5935.1|5931.1|0
1588109700000|2020-04-28 21:35:00|5936.1|5932.1|5936.9|5932.9|5937|5933|5935.5|5931.5|0
1588110000000|2020-04-28 21:40:00|5937.3|5933.3|5940|5936|5940.4|5936.4|5937.3|5933.3|0
1588110300000|2020-04-28 21:45:00|5940.4|5936.4|5939.9|5935.9|5940.5|5936.5|5939.3|5935.3|0
1588110600000|2020-04-28 21:50:00|5940.3|5936.3|5941.9|5937.9|5941.9|5937.9|5939.9|5935.9|0
1588110900000|2020-04-28 21:55:00|5941.8|5937.8|5943.1|5939.1|5943.1|5939.1|5941|5937|0
1588111200000|2020-04-28 22:00:00|5949.7|5945.7|5941.3|5937.3|5952.3|5948.3|5936.5|5932.5|0
1588111500000|2020-04-28 22:05:00|5941.5|5937.5|5943.7|5939.7|5945.6|5941.6|5940.2|5936.2|0
1588111800000|2020-04-28 22:10:00|5943.4|5939.4|5944.9|5940.9|5948.1|5944.1|5943.4|5939.4|0
1588112100000|2020-04-28 22:15:00|5944.6|5940.6|5939.2|5935.2|5945.7|5941.7|5937.9|5933.9|0
1588112400000|2020-04-28 22:20:00|5938.8|5934.8|5941.5|5937.5|5944.4|5940.4|5936.6|5932.6|0
1588112700000|2020-04-28 22:25:00|5942.1|5938.1|5945.2|5941.2|5947.4|5943.4|5941.7|5937.7|0
1588113000000|2020-04-28 22:30:00|5945|5941|5938|5934|5945.9|5941.9|5937.3|5933.3|0
1588113300000|2020-04-28 22:35:00|5937.8|5933.8|5936.1|5932.1|5940.2|5936.2|5934.8|5930.8|0
1588113600000|2020-04-28 22:40:00|5935.7|5931.7|5931.8|5927.8|5936.1|5932.1|5931.1|5927.1|0
1588113900000|2020-04-28 22:45:00|5932|5928|5936|5932|5936.3|5932.3|5932|5928|0
1588114200000|2020-04-28 22:50:00|5935.8|5931.8|5935.8|5931.8|5936.3|5932.3|5933.8|5929.8|0
1588114500000|2020-04-28 22:55:00|5936.1|5932.1|5936.7|5932.7|5938.5|5934.5|5935.4|5931.4|0
1588114800000|2020-04-28 23:00:00|5936.9|5932.9|5932.6|5928.6|5937.1|5933.1|5931.3|5927.3|0
1588115100000|2020-04-28 23:05:00|5932.8|5928.8|5936.2|5932.2|5938.1|5934.1|5930.4|5926.4|0
1588115400000|2020-04-28 23:10:00|5936.4|5932.4|5935|5931|5937.9|5933.9|5934.6|5930.6|0
1588115700000|2020-04-28 23:15:00|5935.5|5931.5|5935.7|5931.7|5937.2|5933.2|5934.8|5930.8|0
1588116000000|2020-04-28 23:20:00|5936|5932|5939.4|5935.4|5939.9|5935.9|5932.9|5928.9|0
1588116300000|2020-04-28 23:25:00|5939.9|5935.9|5944.7|5940.7|5947.3|5943.3|5938.6|5934.6|0
1588116600000|2020-04-28 23:30:00|5944.9|5940.9|5945.6|5941.6|5946.2|5942.2|5944.7|5940.7|0
1588116900000|2020-04-28 23:35:00|5945.4|5941.4|5948|5944|5952.4|5948.4|5945.4|5941.4|0
1588117200000|2020-04-28 23:40:00|5948.2|5944.2|5950.1|5946.1|5954.6|5950.6|5947.2|5943.2|0
1588117500000|2020-04-28 23:45:00|5950.5|5946.5|5951|5947|5952.5|5948.5|5948.1|5944.1|0
1588117800000|2020-04-28 23:50:00|5950.5|5946.5|5948.8|5944.8|5952|5948|5947.9|5943.9|0
1588118100000|2020-04-28 23:55:00|5948.5|5944.5|5936.9|5932.9|5949.8|5945.8|5936.6|5932.6|0
1588118400000|2020-04-29 00:00:00|5936.6|5932.6|5943|5940|5946|5943|5934.9|5930.9|71
1588118700000|2020-04-29 00:05:00|5942.7|5939.7|5940.2|5937.2|5945.7|5942.7|5940.2|5937.2|23
1588119000000|2020-04-29 00:10:00|5940.5|5937.5|5940.7|5937.7|5942.7|5939.7|5939.5|5936.5|15
1588119300000|2020-04-29 00:15:00|5941|5938|5950|5947|5950|5947|5939.7|5936.7|60
1588119600000|2020-04-29 00:20:00|5950.2|5947.2|5952.5|5949.5|5953.5|5950.5|5949.2|5946.2|33
1588119900000|2020-04-29 00:25:00|5952|5949|5951.5|5948.5|5955|5952|5946.7|5943.7|11
1588120200000|2020-04-29 00:30:00|5951.2|5948.2|5955.5|5952.5|5955.7|5952.7|5951.2|5948.2|10
1588120500000|2020-04-29 00:35:00|5955.2|5952.2|5951.7|5948.7|5955.2|5952.2|5950.2|5947.2|2
1588120800000|2020-04-29 00:40:00|5950.5|5947.5|5947.5|5944.5|5950.7|5947.7|5946.2|5943.2|14
1588121100000|2020-04-29 00:45:00|5947.7|5944.7|5950.2|5947.2|5953.2|5950.2|5946.7|5943.7|6
1588121400000|2020-04-29 00:50:00|5950|5947|5952.7|5949.7|5953.7|5950.7|5950|5947|4
1588121700000|2020-04-29 00:55:00|5953|5950|5951.5|5948.5|5954.7|5951.7|5949|5946|9
1588122000000|2020-04-29 01:00:00|5951.2|5948.2|5954.7|5951.7|5955|5952|5949.2|5946.2|2
1588122300000|2020-04-29 01:05:00|5955|5952|5963.2|5960.2|5963.5|5960.5|5955|5952|2
1588122600000|2020-04-29 01:10:00|5963|5960|5972.2|5969.2|5973.7|5970.7|5962.5|5959.5|35
1588122900000|2020-04-29 01:15:00|5972|5969|5973|5970|5975|5972|5970.2|5967.2|21
1588123200000|2020-04-29 01:20:00|5973.2|5970.2|5985.5|5982.5|5985.5|5982.5|5973.2|5970.2|17
1588123500000|2020-04-29 01:25:00|5985.2|5982.2|5983.5|5980.5|5988.2|5985.2|5983.5|5980.5|10
1588123800000|2020-04-29 01:30:00|5983.7|5980.7|5982.2|5979.2|5986.5|5983.5|5979.5|5976.5|5
1588124100000|2020-04-29 01:35:00|5982.5|5979.5|5993.7|5990.7|5995.5|5992.5|5982|5979|22
1588124400000|2020-04-29 01:40:00|5994|5991|5990.7|5987.7|5994.2|5991.2|5989.2|5986.2|17
1588124700000|2020-04-29 01:45:00|5991|5988|5985.2|5982.2|5991.5|5988.5|5983|5980|5
1588125000000|2020-04-29 01:50:00|5985.5|5982.5|5988.5|5985.5|5989.2|5986.2|5984.2|5981.2|0
1588125300000|2020-04-29 01:55:00|5988.2|5985.2|5980.5|5977.5|5988.2|5985.2|5980.5|5977.5|6
1588125600000|2020-04-29 02:00:00|5980.2|5977.2|5981.5|5978.5|5982.7|5979.7|5978.2|5975.2|13
1588125900000|2020-04-29 02:05:00|5982|5979|5986.5|5983.5|5989.2|5986.2|5982|5979|8
1588126200000|2020-04-29 02:10:00|5986.7|5983.7|5987.5|5984.5|5989.2|5986.2|5986.5|5983.5|3
1588126500000|2020-04-29 02:15:00|5987.2|5984.2|5986.5|5983.5|5987.5|5984.5|5979.5|5976.5|11
1588126800000|2020-04-29 02:20:00|5986.2|5983.2|5988.7|5985.7|5989.5|5986.5|5985|5982|2
1588127100000|2020-04-29 02:25:00|5989.2|5986.2|5991.2|5988.2|5991.7|5988.7|5989.2|5986.2|0
1588127400000|2020-04-29 02:30:00|5991|5988|5990.7|5987.7|5991|5988|5988|5985|6
1588127700000|2020-04-29 02:35:00|5991|5988|5987|5984|5991|5988|5985|5982|4
1588128000000|2020-04-29 02:40:00|5986.7|5983.7|5986.2|5983.2|5988|5985|5984.2|5981.2|4
1588128300000|2020-04-29 02:45:00|5986|5983|5984|5981|5986.5|5983.5|5983.2|5980.2|7
1588128600000|2020-04-29 02:50:00|5984.2|5981.2|5988.2|5985.2|5989.5|5986.5|5984.2|5981.2|11
1588128900000|2020-04-29 02:55:00|5989.7|5986.7|5990|5987|5990|5987|5988|5985|1
1588129200000|2020-04-29 03:00:00|5989.7|5986.7|5990|5987|5990.5|5987.5|5989.5|5986.5|0
1588129500000|2020-04-29 03:05:00|5989.5|5986.5|5984.2|5981.2|5989.5|5986.5|5984|5981|1
1588129800000|2020-04-29 03:10:00|5984.5|5981.5|5980.5|5977.5|5984.5|5981.5|5980.5|5977.5|0
1588130100000|2020-04-29 03:15:00|5980.2|5977.2|5980.2|5977.2|5980.2|5977.2|5980.2|5977.2|1
1588130400000|2020-04-29 03:20:00|5980|5977|5980.2|5977.2|5980.7|5977.7|5980|5977|2
1588130700000|2020-04-29 03:25:00|5980.7|5977.7|5984|5981|5984|5981|5979.7|5976.7|5
1588131000000|2020-04-29 03:30:00|5983.5|5980.5|5987.5|5984.5|5987.5|5984.5|5982.5|5979.5|31
1588131300000|2020-04-29 03:35:00|5986.5|5983.5|5984.5|5981.5|5986.5|5983.5|5984|5981|2
1588131600000|2020-04-29 03:40:00|5984.2|5981.2|5984.7|5981.7|5984.7|5981.7|5984.2|5981.2|0
1588131900000|2020-04-29 03:45:00|5985|5982|5986|5983|5988.5|5985.5|5984.5|5981.5|20
1588132200000|2020-04-29 03:50:00|5987.5|5984.5|5990.5|5987.5|5992.5|5989.5|5986|5983|23
1588132500000|2020-04-29 03:55:00|5991.2|5988.2|5990.7|5987.7|5992|5989|5990.5|5987.5|1
1588132800000|2020-04-29 04:00:00|5990.5|5987.5|5995.7|5992.7|5997.7|5994.7|5989.7|5986.7|12
1588133100000|2020-04-29 04:05:00|5996|5993|5998.2|5995.2|5998.2|5995.2|5995|5992|13
1588133400000|2020-04-29 04:10:00|5997|5994|5997.5|5994.5|5997.7|5994.7|5996|5993|10
1588133700000|2020-04-29 04:15:00|5997.2|5994.2|5997.7|5994.7|5999.5|5996.5|5996.7|5993.7|9
1588134000000|2020-04-29 04:20:00|5998|5995|5993.7|5990.7|5998.7|5995.7|5993.7|5990.7|12
1588134300000|2020-04-29 04:25:00|5993.5|5990.5|5991|5988|5995|5992|5990.5|5987.5|1
1588134600000|2020-04-29 04:30:00|5991.2|5988.2|5989.7|5986.7|5991.5|5988.5|5988|5985|11
1588134900000|2020-04-29 04:35:00|5990|5987|5985.5|5982.5|5990.7|5987.7|5985.5|5982.5|6
1588135200000|2020-04-29 04:40:00|5985.2|5982.2|5988.5|5985.5|5989.2|5986.2|5982.7|5979.7|19
1588135500000|2020-04-29 04:45:00|5988.2|5985.2|5991.2|5988.2|5992|5989|5988.2|5985.2|1
1588135800000|2020-04-29 04:50:00|5991.5|5988.5|5993.2|5990.2|5993.5|5990.5|5991|5988|0
1588136100000|2020-04-29 04:55:00|5993.5|5990.5|5995.7|5992.7|5996.5|5993.5|5993|5990|1
1588136400000|2020-04-29 05:00:00|5994.2|5991.2|5990|5987|5994.2|5991.2|5989.7|5986.7|5
1588136700000|2020-04-29 05:05:00|5989.7|5986.7|5987.2|5984.2|5990|5987|5986.5|5983.5|1
1588137000000|2020-04-29 05:10:00|5987.5|5984.5|5994.7|5991.7|5994.7|5991.7|5987.5|5984.5|9
1588137300000|2020-04-29 05:15:00|5994.5|5991.5|5994.2|5991.2|5995.2|5992.2|5994|5991|1
1588137600000|2020-04-29 05:20:00|5993.7|5990.7|5995.7|5992.7|5998.5|5995.5|5992|5989|4
1588137900000|2020-04-29 05:25:00|5995|5992|5988.2|5985.2|5998.2|5995.2|5988.2|5985.2|5
1588138200000|2020-04-29 05:30:00|5988.5|5985.5|5982.2|5979.2|5990|5987|5982.2|5979.2|63
1588138500000|2020-04-29 05:35:00|5982.5|5979.5|5983.5|5980.5|5985|5982|5982.5|5979.5|6
1588138800000|2020-04-29 05:40:00|5983.7|5980.7|5982|5979|5984|5981|5982|5979|8
1588139100000|2020-04-29 05:45:00|5982.2|5979.2|5983.7|5980.7|5985.7|5982.7|5981.5|5978.5|48
1588139400000|2020-04-29 05:50:00|5983.5|5980.5|5983.7|5980.7|5984|5981|5980.5|5977.5|22
1588139700000|2020-04-29 05:55:00|5982.5|5979.5|5990.7|5987.7|5990.7|5987.7|5982.5|5979.5|38
1588140000000|2020-04-29 06:00:00|5991|5988|5983.2|5981.2|5994.5|5992.5|5983|5981|184
1588140300000|2020-04-29 06:05:00|5983|5981|5979.2|5977.2|5983.5|5981.5|5978.7|5976.7|109
1588140600000|2020-04-29 06:10:00|5979.5|5977.5|5977.2|5975.2|5981|5979|5969|5967|149
1588140900000|2020-04-29 06:15:00|5977.5|5975.5|5977.2|5975.2|5977.7|5975.7|5973|5971|47
1588141200000|2020-04-29 06:20:00|5976.5|5974.5|5969.2|5967.2|5979.5|5977.5|5968.2|5966.2|32
1588141500000|2020-04-29 06:25:00|5969.5|5967.5|5966|5964|5972|5970|5966|5964|99
1588141800000|2020-04-29 06:30:00|5965.7|5963.7|5973|5971|5975.2|5973.2|5965.2|5963.2|94
1588142100000|2020-04-29 06:35:00|5973.2|5971.2|5966.7|5964.7|5975|5973|5966.2|5964.2|127
1588142400000|2020-04-29 06:40:00|5967|5965|5966.2|5964.2|5970.7|5968.7|5965.7|5963.7|47
1588142700000|2020-04-29 06:45:00|5966.5|5964.5|5973.2|5971.2|5975.5|5973.5|5966|5964|61
1588143000000|2020-04-29 06:50:00|5973|5971|5975|5973|5978.2|5976.2|5973|5971|128
1588143300000|2020-04-29 06:55:00|5974.2|5972.2|5968.5|5966.5|5975.2|5973.2|5967.5|5965.5|246
1588143600000|2020-04-29 07:00:00|5968|5967|5978.7|5977.7|5979|5978|5954.2|5953.2|2004
1588143900000|2020-04-29 07:05:00|5979.7|5978.7|5981.2|5980.2|5988.7|5987.7|5977.5|5976.5|834
1588144200000|2020-04-29 07:10:00|5980.5|5979.5|5978.7|5977.7|5991.5|5990.5|5976.2|5975.2|697
1588144500000|2020-04-29 07:15:00|5978.5|5977.5|5969.7|5968.7|5979.2|5978.2|5969.5|5968.5|1092
1588144800000|2020-04-29 07:20:00|5970|5969|5971|5970|5973|5972|5964|5963|772
1588145100000|2020-04-29 07:25:00|5970.7|5969.7|5971.2|5970.2|5976.5|5975.5|5966.7|5965.7|787
1588145400000|2020-04-29 07:30:00|5971|5970|5973.5|5972.5|5979|5978|5966.2|5965.2|898
1588145700000|2020-04-29 07:35:00|5973.7|5972.7|5984|5983|5988.5|5987.5|5973.7|5972.7|678
1588146000000|2020-04-29 07:40:00|5984.7|5983.7|5996.5|5995.5|5997.2|5996.2|5982.7|5981.7|694
1588146300000|2020-04-29 07:45:00|5996.2|5995.2|6006.9|6005.9|6008.9|6007.9|5994.3|5993.3|504
1588146600000|2020-04-29 07:50:00|6006.7|6005.7|6010.9|6009.9|6011.7|6010.7|6003.9|6002.9|556
1588146900000|2020-04-29 07:55:00|6010.7|6009.7|6016.7|6015.7|6018.4|6017.4|6009.2|6008.2|551
1588147200000|2020-04-29 08:00:00|6016.4|6015.4|6013.4|6012.4|6017.9|6016.9|6007.9|6006.9|495
1588147500000|2020-04-29 08:05:00|6013.2|6012.2|6013.9|6012.9|6016.2|6015.2|6008.9|6007.9|432
1588147800000|2020-04-29 08:10:00|6013.7|6012.7|6008.2|6007.2|6020.7|6019.7|6004.7|6003.7|910
1588148100000|2020-04-29 08:15:00|6008.4|6007.4|6007.4|6006.4|6012.4|6011.4|6006.4|6005.4|415
1588148400000|2020-04-29 08:20:00|6007.2|6006.2|6001.4|6000.4|6008.9|6007.9|6000.4|5999.4|590
1588148700000|2020-04-29 08:25:00|6001.7|6000.7|5996.9|5995.9|6002.7|6001.7|5990.2|5989.2|762
1588149000000|2020-04-29 08:30:00|5995.9|5994.9|6001.7|6000.7|6005.2|6004.2|5993.4|5992.4|620
1588149300000|2020-04-29 08:35:00|6001.4|6000.4|6005.4|6004.4|6007.7|6006.7|5997.2|5996.2|535
1588149600000|2020-04-29 08:40:00|6005.2|6004.2|5998.4|5997.4|6005.2|6004.2|5997.2|5996.2|451
1588149900000|2020-04-29 08:45:00|5998.7|5997.7|5998.7|5997.7|6002.2|6001.2|5996.2|5995.2|421
1588150200000|2020-04-29 08:50:00|5998.4|5997.4|6003.9|6002.9|6007.7|6006.7|5997.7|5996.7|365
1588150500000|2020-04-29 08:55:00|6004.2|6003.2|6010.2|6009.2|6010.2|6009.2|6002.4|6001.4|523
1588150800000|2020-04-29 09:00:00|6010.4|6009.4|6010.4|6009.4|6011.4|6010.4|6006.9|6005.9|417
1588151100000|2020-04-29 09:05:00|6010.2|6009.2|6009.9|6008.9|6014.9|6013.9|6009.4|6008.4|290
1588151400000|2020-04-29 09:10:00|6010.4|6009.4|6014.7|6013.7|6014.7|6013.7|6007.4|6006.4|303
1588151700000|2020-04-29 09:15:00|6014.9|6013.9|6012.4|6011.4|6014.9|6013.9|6010.9|6009.9|207
1588152000000|2020-04-29 09:20:00|6012.2|6011.2|6018.2|6017.2|6018.4|6017.4|6010.2|6009.2|341
1588152300000|2020-04-29 09:25:00|6018.4|6017.4|6019.7|6018.7|6020.7|6019.7|6016.9|6015.9|459
1588152600000|2020-04-29 09:30:00|6020.4|6019.4|6014.4|6013.4|6020.4|6019.4|6013.9|6012.9|251
1588152900000|2020-04-29 09:35:00|6014.7|6013.7|6018.2|6017.2|6018.7|6017.7|6013.4|6012.4|310
1588153200000|2020-04-29 09:40:00|6018.4|6017.4|6018.9|6017.9|6020.7|6019.7|6017.4|6016.4|319
1588153500000|2020-04-29 09:45:00|6019.2|6018.2|6013.4|6012.4|6019.7|6018.7|6013.2|6012.2|269
1588153800000|2020-04-29 09:50:00|6013.7|6012.7|6017.7|6016.7|6018.7|6017.7|6011.7|6010.7|295
1588154100000|2020-04-29 09:55:00|6017.9|6016.9|6015.4|6014.4|6020.7|6019.7|6013.7|6012.7|270
1588154400000|2020-04-29 10:00:00|6015.7|6014.7|6009.7|6008.7|6016.2|6015.2|6007.2|6006.2|295
1588154700000|2020-04-29 10:05:00|6009.2|6008.2|6009.7|6008.7|6010.7|6009.7|6006.7|6005.7|347
1588155000000|2020-04-29 10:10:00|6010.2|6009.2|6008.7|6007.7|6012.2|6011.2|6008.2|6007.2|268
1588155300000|2020-04-29 10:15:00|6008.4|6007.4|6008.9|6007.9|6012.4|6011.4|6007.9|6006.9|221
1588155600000|2020-04-29 10:20:00|6009.2|6008.2|6003.7|6002.7|6009.7|6008.7|6002.9|6001.9|333
1588155900000|2020-04-29 10:25:00|6003.9|6002.9|5995.2|5994.2|6005.2|6004.2|5994.7|5993.7|402
1588156200000|2020-04-29 10:30:00|5995.4|5994.4|5990.4|5989.4|5996.4|5995.4|5990.4|5989.4|438
1588156500000|2020-04-29 10:35:00|5990.2|5989.2|5997.4|5996.4|5998.4|5997.4|5987.4|5986.4|570
1588156800000|2020-04-29 10:40:00|5997.7|5996.7|6000.9|5999.9|6004.2|6003.2|5996.4|5995.4|354
1588157100000|2020-04-29 10:45:00|6000.7|5999.7|6004.9|6003.9|6004.9|6003.9|5997.7|5996.7|393
1588157400000|2020-04-29 10:50:00|6004.7|6003.7|6002.2|6001.2|6006.4|6005.4|6001.7|6000.7|273
1588157700000|2020-04-29 10:55:00|6002.4|6001.4|6013.9|6012.9|6013.9|6012.9|6002.4|6001.4|280
1588158000000|2020-04-29 11:00:00|6013.4|6012.4|6020.2|6019.2|6020.4|6019.4|6010.4|6009.4|465
1588158300000|2020-04-29 11:05:00|6020.7|6019.7|6015.2|6014.2|6021.4|6020.4|6013.7|6012.7|219
1588158600000|2020-04-29 11:10:00|6014.9|6013.9|6018.4|6017.4|6020.9|6019.9|6014.4|6013.4|261
1588158900000|2020-04-29 11:15:00|6018.2|6017.2|6011.9|6010.9|6018.9|6017.9|6010.2|6009.2|244
1588159200000|2020-04-29 11:20:00|6012.2|6011.2|6009.9|6008.9|6013.2|6012.2|6007.2|6006.2|261
1588159500000|2020-04-29 11:25:00|6010.2|6009.2|6012.2|6011.2|6013.7|6012.7|6009.7|6008.7|205
1588159800000|2020-04-29 11:30:00|6011.9|6010.9|6013.4|6012.4|6017.2|6016.2|6010.4|6009.4|223
1588160100000|2020-04-29 11:35:00|6013.7|6012.7|6016.7|6015.7|6017.9|6016.9|6013.4|6012.4|219
1588160400000|2020-04-29 11:40:00|6016.9|6015.9|6013.7|6012.7|6017.4|6016.4|6012.7|6011.7|269
1588160700000|2020-04-29 11:45:00|6013.4|6012.4|6003.9|6002.9|6014.4|6013.4|6003.4|6002.4|455
1588161000000|2020-04-29 11:50:00|6004.4|6003.4|6008.2|6007.2|6009.4|6008.4|6002.9|6001.9|313
1588161300000|2020-04-29 11:55:00|6008.4|6007.4|6010.7|6009.7|6010.7|6009.7|6006.4|6005.4|173
1588161600000|2020-04-29 12:00:00|6010.4|6009.4|6012.9|6011.9|6013.4|6012.4|6008.7|6007.7|188
1588161900000|2020-04-29 12:05:00|6013.2|6012.2|6015.7|6014.7|6016.2|6015.2|6012.4|6011.4|203
1588162200000|2020-04-29 12:10:00|6015.9|6014.9|6018.7|6017.7|6020.7|6019.7|6014.7|6013.7|294
1588162500000|2020-04-29 12:15:00|6018.4|6017.4|6015.7|6014.7|6018.9|6017.9|6013.4|6012.4|351
1588162800000|2020-04-29 12:20:00|6015.9|6014.9|6018.2|6017.2|6019.7|6018.7|6015.9|6014.9|256
1588163100000|2020-04-29 12:25:00|6018.4|6017.4|6025.4|6024.4|6025.9|6024.9|6018.4|6017.4|333
1588163400000|2020-04-29 12:30:00|6024.9|6023.9|6044.4|6043.4|6056.9|6055.9|6024.9|6023.9|3243
1588163700000|2020-04-29 12:35:00|6044.7|6043.7|6048.9|6047.9|6056.9|6055.9|6043.4|6042.4|1123
1588164000000|2020-04-29 12:40:00|6049.4|6048.4|6051.2|6050.2|6055.9|6054.9|6045.7|6044.7|965
1588164300000|2020-04-29 12:45:00|6050.7|6049.7|6064.4|6063.4|6066.4|6065.4|6048.2|6047.2|492
1588164600000|2020-04-29 12:50:00|6064.7|6063.7|6079.2|6078.2|6079.9|6078.9|6062.9|6061.9|1314
1588164900000|2020-04-29 12:55:00|6078.2|6077.2|6095.2|6094.2|6096.7|6095.7|6076.7|6075.7|1389
1588165200000|2020-04-29 13:00:00|6094.7|6093.7|6093.7|6092.7|6104.4|6103.4|6092.7|6091.7|1407
1588165500000|2020-04-29 13:05:00|6094.7|6093.7|6090.4|6089.4|6095.4|6094.4|6088.7|6087.7|1010
1588165800000|2020-04-29 13:10:00|6090.2|6089.2|6092.2|6091.2|6092.7|6091.7|6081.7|6080.7|995
1588166100000|2020-04-29 13:15:00|6093.2|6092.2|6085.7|6084.7|6094.2|6093.2|6079.9|6078.9|1202
1588166400000|2020-04-29 13:20:00|6085.4|6084.4|6085.4|6084.4|6086.7|6085.7|6081.7|6080.7|384
1588166700000|2020-04-29 13:25:00|6085.2|6084.2|6080.7|6079.7|6088.7|6087.7|6078.7|6077.7|502
1588167000000|2020-04-29 13:30:00|6080.4|6079.4|6086.7|6085.7|6086.9|6085.9|6073.2|6072.2|1264
1588167300000|2020-04-29 13:35:00|6086.4|6085.4|6076.2|6075.2|6090.7|6089.7|6072.9|6071.9|1061
1588167600000|2020-04-29 13:40:00|6076.4|6075.4|6077.9|6076.9|6081.4|6080.4|6071.2|6070.2|587
1588167900000|2020-04-29 13:45:00|6077.7|6076.7|6085.2|6084.2|6087.4|6086.4|6075.4|6074.4|926
1588168200000|2020-04-29 13:50:00|6085.4|6084.4|6095.7|6094.7|6095.7|6094.7|6084.7|6083.7|656
1588168500000|2020-04-29 13:55:00|6095.9|6094.9|6100.9|6099.9|6101.2|6100.2|6091.2|6090.2|721
1588168800000|2020-04-29 14:00:00|6100.4|6099.4|6096.9|6095.9|6100.9|6099.9|6093.2|6092.2|1084
1588169100000|2020-04-29 14:05:00|6097.2|6096.2|6089.9|6088.9|6102.2|6101.2|6088.2|6087.2|655
1588169400000|2020-04-29 14:10:00|6090.2|6089.2|6086.7|6085.7|6090.7|6089.7|6082.9|6081.9|499
1588169700000|2020-04-29 14:15:00|6087.2|6086.2|6101.9|6100.9|6102.2|6101.2|6086.7|6085.7|503
1588170000000|2020-04-29 14:20:00|6101.7|6100.7|6104.9|6103.9|6107.7|6106.7|6097.9|6096.9|561
1588170300000|2020-04-29 14:25:00|6105.2|6104.2|6110.7|6109.7|6110.7|6109.7|6103.9|6102.9|810
1588170600000|2020-04-29 14:30:00|6110.9|6109.9|6112.2|6111.2|6113.9|6112.9|6107.2|6106.2|977
1588170900000|2020-04-29 14:35:00|6112.4|6111.4|6106.2|6105.2|6120.2|6119.2|6099.2|6098.2|1272
1588171200000|2020-04-29 14:40:00|6105.2|6104.2|6112.2|6111.2|6113.4|6112.4|6105.2|6104.2|518
1588171500000|2020-04-29 14:45:00|6112.4|6111.4|6101.7|6100.7|6112.9|6111.9|6099.9|6098.9|1204
1588171800000|2020-04-29 14:50:00|6102.2|6101.2|6109.4|6108.4|6109.7|6108.7|6101.2|6100.2|1649
1588172100000|2020-04-29 14:55:00|6109.2|6108.2|6107.2|6106.2|6113.7|6112.7|6105.4|6104.4|875
1588172400000|2020-04-29 15:00:00|6106.9|6105.9|6104.2|6103.2|6112.4|6111.4|6098.9|6097.9|589
1588172700000|2020-04-29 15:05:00|6103.9|6102.9|6107.2|6106.2|6110.4|6109.4|6102.7|6101.7|736
1588173000000|2020-04-29 15:10:00|6107.9|6106.9|6113.7|6112.7|6117.7|6116.7|6107.2|6106.2|1302
1588173300000|2020-04-29 15:15:00|6114.2|6113.2|6123.9|6122.9|6125.4|6124.4|6111.7|6110.7|1403
1588173600000|2020-04-29 15:20:00|6123.7|6122.7|6126.9|6125.9|6128.7|6127.7|6121.2|6120.2|1271
1588173900000|2020-04-29 15:25:00|6127.2|6126.2|6124.2|6122.2|6134.9|6133.9|6120.7|6119.7|2729
1588174200000|2020-04-29 15:30:00|6123.6|6121.6|6117.6|6115.6|6136.1|6134.1|6115.6|6113.6|6369
1588174500000|2020-04-29 15:35:00|6117.8|6115.8|6111.1|6109.1|6118.6|6116.6|6109.6|6107.6|2584
1588174800000|2020-04-29 15:40:00|6110.8|6108.8|6109.1|6107.1|6112.1|6110.1|6108.6|6106.6|606
1588175100000|2020-04-29 15:45:00|6108.8|6106.8|6116.6|6114.6|6117.1|6115.1|6108.6|6106.6|656
1588175400000|2020-04-29 15:50:00|6116.8|6114.8|6126.8|6124.8|6128.3|6126.3|6116.8|6114.8|569
1588175700000|2020-04-29 15:55:00|6126.6|6124.6|6121.6|6119.6|6132.3|6130.3|6120.8|6118.8|453
1588176000000|2020-04-29 16:00:00|6121.8|6119.8|6125.3|6123.3|6125.3|6123.3|6116.6|6114.6|899
1588176300000|2020-04-29 16:05:00|6125.6|6123.6|6125.6|6123.6|6128.8|6126.8|6124.3|6122.3|291
1588176600000|2020-04-29 16:10:00|6125.8|6123.8|6122.1|6120.1|6126.8|6124.8|6121.8|6119.8|299
1588176900000|2020-04-29 16:15:00|6122.3|6120.3|6120.3|6118.3|6125.1|6123.1|6119.1|6117.1|363
1588177200000|2020-04-29 16:20:00|6120.1|6118.1|6126.3|6124.3|6126.8|6124.8|6119.8|6117.8|178
1588177500000|2020-04-29 16:25:00|6126.1|6124.1|6127.3|6125.3|6129.1|6127.1|6123.8|6121.8|161
1588177800000|2020-04-29 16:30:00|6127.6|6125.6|6125.8|6123.8|6131.6|6129.6|6125.6|6123.6|172
1588178100000|2020-04-29 16:35:00|6126.1|6124.1|6131.6|6129.6|6132.6|6130.6|6125.1|6123.1|156
1588178400000|2020-04-29 16:40:00|6131.8|6129.8|6136.6|6134.6|6138.3|6136.3|6130.6|6128.6|207
1588178700000|2020-04-29 16:45:00|6136.8|6134.8|6135.1|6133.1|6138.8|6136.8|6133.3|6131.3|267
1588179000000|2020-04-29 16:50:00|6134.8|6132.8|6133.8|6131.8|6138.8|6136.8|6133.6|6131.6|129
1588179300000|2020-04-29 16:55:00|6133.6|6131.6|6132.3|6130.3|6135.1|6133.1|6131.1|6129.1|123
1588179600000|2020-04-29 17:00:00|6132.6|6130.6|6134.3|6132.3|6136.1|6134.1|6131.1|6129.1|124
1588179900000|2020-04-29 17:05:00|6134.6|6132.6|6137.6|6135.6|6138.3|6136.3|6133.8|6131.8|129
1588180200000|2020-04-29 17:10:00|6137.3|6135.3|6135.3|6133.3|6137.6|6135.6|6134.1|6132.1|121
1588180500000|2020-04-29 17:15:00|6135.6|6133.6|6135.1|6133.1|6137.1|6135.1|6134.1|6132.1|138
1588180800000|2020-04-29 17:20:00|6134.8|6132.8|6131.1|6129.1|6135.6|6133.6|6131.1|6129.1|81
1588181100000|2020-04-29 17:25:00|6130.6|6128.6|6128.3|6126.3|6133.8|6131.8|6128.1|6126.1|99
1588181400000|2020-04-29 17:30:00|6128.6|6126.6|6120.1|6118.1|6130.1|6128.1|6119.8|6117.8|177
1588181700000|2020-04-29 17:35:00|6119.8|6117.8|6122.6|6120.6|6123.8|6121.8|6118.6|6116.6|118
1588182000000|2020-04-29 17:40:00|6122.8|6120.8|6120.6|6118.6|6124.8|6122.8|6119.3|6117.3|159
1588182300000|2020-04-29 17:45:00|6120.3|6118.3|6126.3|6124.3|6126.3|6124.3|6120.3|6118.3|59
1588182600000|2020-04-29 17:50:00|6126.6|6124.6|6124.3|6122.3|6128.3|6126.3|6124.1|6122.1|57
1588182900000|2020-04-29 17:55:00|6124.6|6122.6|6121.6|6119.6|6126.3|6124.3|6118.3|6116.3|205
1588183200000|2020-04-29 18:00:00|6122.3|6120.3|6115.1|6113.1|6126.6|6124.6|6109.1|6107.1|253
1588183500000|2020-04-29 18:05:00|6114.8|6112.8|6113.8|6111.8|6115.3|6113.3|6108.8|6106.8|228
1588183800000|2020-04-29 18:10:00|6114.1|6112.1|6114.8|6112.8|6116.8|6114.8|6108.6|6106.6|126
1588184100000|2020-04-29 18:15:00|6115.1|6113.1|6110.1|6108.1|6117.8|6115.8|6109.1|6107.1|159
1588184400000|2020-04-29 18:20:00|6109.8|6107.8|6116.8|6114.8|6117.3|6115.3|6109.8|6107.8|262
1588184700000|2020-04-29 18:25:00|6116.6|6114.6|6115.1|6113.1|6121.3|6119.3|6112.6|6110.6|77
1588185000000|2020-04-29 18:30:00|6114.8|6112.8|6117.6|6115.6|6119.1|6117.1|6111.1|6109.1|135
1588185300000|2020-04-29 18:35:00|6117.8|6115.8|6121.8|6119.8|6123.1|6121.1|6114.1|6112.1|111
1588185600000|2020-04-29 18:40:00|6122.1|6120.1|6122.3|6120.3|6124.3|6122.3|6119.3|6117.3|136
1588185900000|2020-04-29 18:45:00|6122.6|6120.6|6117.8|6115.8|6123.6|6121.6|6117.3|6115.3|101
1588186200000|2020-04-29 18:50:00|6117.6|6115.6|6112.8|6110.8|6121.3|6119.3|6111.8|6109.8|134
1588186500000|2020-04-29 18:55:00|6113.1|6111.1|6125.6|6123.6|6126.8|6124.8|6111.3|6109.3|167
1588186800000|2020-04-29 19:00:00|6126.3|6124.3|6135.1|6133.1|6135.8|6133.8|6124.8|6122.8|139
1588187100000|2020-04-29 19:05:00|6135.3|6133.3|6133.6|6131.6|6137.3|6135.3|6132.8|6130.8|82
1588187400000|2020-04-29 19:10:00|6133.8|6131.8|6134.6|6132.6|6135.8|6133.8|6131.8|6129.8|68
1588187700000|2020-04-29 19:15:00|6134.8|6132.8|6131.6|6129.6|6135.6|6133.6|6127.8|6125.8|63
1588188000000|2020-04-29 19:20:00|6131.8|6129.8|6135.8|6133.8|6136.3|6134.3|6131.3|6129.3|83
1588188300000|2020-04-29 19:25:00|6136.1|6134.1|6137.3|6135.3|6139.1|6137.1|6134.3|6132.3|147
1588188600000|2020-04-29 19:30:00|6137.6|6135.6|6135.8|6133.8|6138.1|6136.1|6131.3|6129.3|276
1588188900000|2020-04-29 19:35:00|6136.1|6134.1|6133.3|6131.3|6137.8|6135.8|6128.8|6126.8|203
1588189200000|2020-04-29 19:40:00|6134.1|6132.1|6135.3|6133.3|6138.1|6136.1|6132.3|6130.3|94
1588189500000|2020-04-29 19:45:00|6135.1|6133.1|6132.8|6130.8|6137.3|6135.3|6131.1|6129.1|254
1588189800000|2020-04-29 19:50:00|6129.8|6127.8|6110.8|6108.8|6129.8|6127.8|6109.1|6107.1|835
1588190100000|2020-04-29 19:55:00|6110.3|6108.3|6113.8|6109.8|6116.1|6114.1|6108.8|6106.8|572
1588190400000|2020-04-29 20:00:00|6112.9|6108.9|6118.6|6114.6|6124.2|6120.2|6112|6108|0
1588190700000|2020-04-29 20:05:00|6118.9|6114.9|6127.6|6123.6|6129.8|6125.8|6115.2|6111.2|0
1588191000000|2020-04-29 20:10:00|6128.1|6124.1|6133.2|6129.2|6136.3|6132.3|6125.9|6121.9|0
1588191300000|2020-04-29 20:15:00|6133.3|6129.3|6132.4|6128.4|6134|6130|6131.4|6127.4|0
1588191600000|2020-04-29 20:20:00|6132.5|6128.5|6135.2|6131.2|6135.9|6131.9|6132.4|6128.4|0
1588191900000|2020-04-29 20:25:00|6135.5|6131.5|6139.7|6135.7|6140.6|6136.6|6135.4|6131.4|0
1588192200000|2020-04-29 20:30:00|6140|6136|6147.4|6143.4|6149.2|6145.2|6136.9|6132.9|0
1588192500000|2020-04-29 20:35:00|6147|6143|6155.4|6151.4|6155.4|6151.4|6144.9|6140.9|0
1588192800000|2020-04-29 20:40:00|6155|6151|6155.6|6151.6|6161|6157|6155|6151|0
1588193100000|2020-04-29 20:45:00|6155.1|6151.1|6148.5|6144.5|6157|6153|6148|6144|0
1588193400000|2020-04-29 20:50:00|6148|6144|6155.6|6151.6|6156.1|6152.1|6148|6144|0
1588193700000|2020-04-29 20:55:00|6156.1|6152.1|6167.8|6163.8|6168.4|6164.4|6154.8|6150.8|0
1588194000000|2020-04-29 21:00:00|6167.5|6163.5|6164.5|6160.5|6167.8|6163.8|6164.3|6160.3|0
1588194300000|2020-04-29 21:05:00|6164.6|6160.6|6160.3|6156.3|6164.9|6160.9|6159.9|6155.9|0
1588194600000|2020-04-29 21:10:00|6160.2|6156.2|6155|6151|6160.2|6156.2|6155|6151|0
1588194900000|2020-04-29 21:15:00|6155.1|6151.1|6158.2|6154.2|6159.6|6155.6|6155.1|6151.1|0
1588195200000|2020-04-29 21:20:00|6158.3|6154.3|6161.3|6157.3|6162.2|6158.2|6158.3|6154.3|0
1588195500000|2020-04-29 21:25:00|6161.5|6157.5|6160.5|6156.5|6161.5|6157.5|6160.4|6156.4|0
1588195800000|2020-04-29 21:30:00|6160.6|6156.6|6159.4|6155.4|6160.6|6156.6|6158.8|6154.8|0
1588196100000|2020-04-29 21:35:00|6159|6155|6158.9|6154.9|6160.4|6156.4|6158.7|6154.7|0
1588196400000|2020-04-29 21:40:00|6159|6155|6158.2|6154.2|6159.2|6155.2|6157.8|6153.8|0
1588196700000|2020-04-29 21:45:00|6158.6|6154.6|6158|6154|6159.5|6155.5|6157.9|6153.9|0
1588197000000|2020-04-29 21:50:00|6157.7|6153.7|6157.4|6153.4|6158.4|6154.4|6156.8|6152.8|0
1588197300000|2020-04-29 21:55:00|6157.3|6153.3|6163.9|6159.9|6163.9|6159.9|6156.9|6152.9|0
1588197600000|2020-04-29 22:00:00|6163|6159|6153.9|6149.9|6163|6159|6151.8|6147.8|0
1588197900000|2020-04-29 22:05:00|6153.6|6149.6|6149.1|6145.1|6157.8|6153.8|6148.4|6144.4|0
1588198200000|2020-04-29 22:10:00|6149.3|6145.3|6150|6146|6152.4|6148.4|6146.9|6142.9|0
1588198500000|2020-04-29 22:15:00|6150.5|6146.5|6148|6144|6152.5|6148.5|6142.9|6138.9|0
1588198800000|2020-04-29 22:20:00|6147.8|6143.8|6147.8|6143.8|6150.4|6146.4|6146.5|6142.5|0
1588199100000|2020-04-29 22:25:00|6147.5|6143.5|6148.3|6144.3|6148.3|6144.3|6146.5|6142.5|0
1588199400000|2020-04-29 22:30:00|6147.6|6143.6|6150|6146|6151.4|6147.4|6147.4|6143.4|0
1588199700000|2020-04-29 22:35:00|6150.2|6146.2|6147|6143|6150.6|6146.6|6147|6143|0
1588200000000|2020-04-29 22:40:00|6147.2|6143.2|6150.7|6146.7|6151.2|6147.2|6147|6143|0
1588200300000|2020-04-29 22:45:00|6150.5|6146.5|6149.4|6145.4|6151.6|6147.6|6149.4|6145.4|0
1588200600000|2020-04-29 22:50:00|6149.2|6145.2|6151.2|6147.2|6151.2|6147.2|6148.5|6144.5|0
1588200900000|2020-04-29 22:55:00|6151|6147|6149.2|6145.2|6151.2|6147.2|6149|6145|0
1588201200000|2020-04-29 23:00:00|6149|6145|6141.8|6137.8|6149.2|6145.2|6140.3|6136.3|0
1588201500000|2020-04-29 23:05:00|6141.6|6137.6|6141.1|6137.1|6141.8|6137.8|6139.8|6135.8|0
1588201800000|2020-04-29 23:10:00|6141.6|6137.6|6142.5|6138.5|6142.5|6138.5|6140.7|6136.7|0
1588202100000|2020-04-29 23:15:00|6142|6138|6140.5|6136.5|6142.5|6138.5|6140.3|6136.3|0
1588202400000|2020-04-29 23:20:00|6140.8|6136.8|6143|6139|6145.9|6141.9|6138.1|6134.1|0
1588202700000|2020-04-29 23:25:00|6142.5|6138.5|6138.4|6134.4|6143|6139|6137|6133|0
1588203000000|2020-04-29 23:30:00|6138.8|6134.8|6141.6|6137.6|6142|6138|6137.5|6133.5|0
1588203300000|2020-04-29 23:35:00|6141.1|6137.1|6146|6142|6147.5|6143.5|6140.2|6136.2|0
1588203600000|2020-04-29 23:40:00|6145.8|6141.8|6146.7|6142.7|6149|6145|6145.1|6141.1|0
1588203900000|2020-04-29 23:45:00|6146|6142|6143.8|6139.8|6146.3|6142.3|6143.2|6139.2|0
1588204200000|2020-04-29 23:50:00|6144|6140|6142.5|6138.5|6144.7|6140.7|6140.7|6136.7|0
1588204500000|2020-04-29 23:55:00|6142.7|6138.7|6138.6|6134.6|6144.3|6140.3|6138.4|6134.4|0
1588204800000|2020-04-30 00:00:00|6138.4|6134.4|6125.6|6122.6|6138.4|6134.4|6118.8|6115.8|89
1588205100000|2020-04-30 00:05:00|6125.3|6122.3|6125.3|6122.3|6129.3|6126.3|6117.3|6114.3|155
1588205400000|2020-04-30 00:10:00|6125.1|6122.1|6125.3|6122.3|6129.6|6126.6|6121.1|6118.1|112
1588205700000|2020-04-30 00:15:00|6125.6|6122.6|6125.8|6122.8|6128.8|6125.8|6122.6|6119.6|55
1588206000000|2020-04-30 00:20:00|6126.1|6123.1|6128.3|6125.3|6129.3|6126.3|6124.8|6121.8|22
1588206300000|2020-04-30 00:25:00|6128.6|6125.6|6132.8|6129.8|6132.8|6129.8|6128.6|6125.6|17
1588206600000|2020-04-30 00:30:00|6133.1|6130.1|6127.8|6124.8|6135.6|6132.6|6127.6|6124.6|29
1588206900000|2020-04-30 00:35:00|6128.1|6125.1|6128.6|6125.6|6129.6|6126.6|6125.3|6122.3|7
1588207200000|2020-04-30 00:40:00|6128.3|6125.3|6127.3|6124.3|6128.3|6125.3|6123.3|6120.3|11
1588207500000|2020-04-30 00:45:00|6127.6|6124.6|6127.6|6124.6|6128.1|6125.1|6120.3|6117.3|14
1588207800000|2020-04-30 00:50:00|6127.1|6124.1|6126.3|6123.3|6128.1|6125.1|6125.6|6122.6|9
1588208100000|2020-04-30 00:55:00|6126.1|6123.1|6126.6|6123.6|6127.8|6124.8|6118.6|6115.6|10
1588208400000|2020-04-30 01:00:00|6125.6|6122.6|6126.8|6123.8|6128.6|6125.6|6125.3|6122.3|4
1588208700000|2020-04-30 01:05:00|6127.6|6124.6|6130.6|6127.6|6131.1|6128.1|6124.6|6121.6|5
1588209000000|2020-04-30 01:10:00|6130.3|6127.3|6120.1|6117.1|6130.6|6127.6|6119.8|6116.8|2
1588209300000|2020-04-30 01:15:00|6120.3|6117.3|6128.1|6125.1|6129.3|6126.3|6120.3|6117.3|10
1588209600000|2020-04-30 01:20:00|6128.3|6125.3|6128.3|6125.3|6130.8|6127.8|6126.6|6123.6|7
1588209900000|2020-04-30 01:25:00|6128.6|6125.6|6132.8|6129.8|6132.8|6129.8|6127.3|6124.3|1
1588210200000|2020-04-30 01:30:00|6132.6|6129.6|6134.1|6131.1|6134.8|6131.8|6131.6|6128.6|0
1588210500000|2020-04-30 01:35:00|6134.6|6131.6|6137.6|6134.6|6137.6|6134.6|6131.1|6128.1|10
1588210800000|2020-04-30 01:40:00|6137.8|6134.8|6134.1|6131.1|6137.8|6134.8|6133.3|6130.3|4
1588211100000|2020-04-30 01:45:00|6134.3|6131.3|6125.8|6122.8|6134.8|6131.8|6125.3|6122.3|1
1588211400000|2020-04-30 01:50:00|6125.6|6122.6|6128.8|6125.8|6128.8|6125.8|6125.1|6122.1|9
1588211700000|2020-04-30 01:55:00|6128.6|6125.6|6128.8|6125.8|6129.1|6126.1|6128.6|6125.6|2
1588212000000|2020-04-30 02:00:00|6128.6|6125.6|6130.1|6127.1|6130.3|6127.3|6127.8|6124.8|0
1588212300000|2020-04-30 02:05:00|6130.3|6127.3|6132.6|6129.6|6132.6|6129.6|6130.3|6127.3|0
1588212600000|2020-04-30 02:10:00|6132.3|6129.3|6132.6|6129.6|6133.1|6130.1|6132.3|6129.3|0
1588212900000|2020-04-30 02:15:00|6133.1|6130.1|6136.6|6133.6|6137.8|6134.8|6133.1|6130.1|5
1588213200000|2020-04-30 02:20:00|6137.1|6134.1|6138.6|6135.6|6138.8|6135.8|6137.1|6134.1|3
1588213500000|2020-04-30 02:25:00|6138.8|6135.8|6140.6|6137.6|6140.6|6137.6|6138.8|6135.8|2
1588213800000|2020-04-30 02:30:00|6140.3|6137.3|6140.8|6137.8|6140.8|6137.8|6139.8|6136.8|1
1588214100000|2020-04-30 02:35:00|6140.6|6137.6|6144.1|6141.1|6144.1|6141.1|6140.6|6137.6|2
1588214400000|2020-04-30 02:40:00|6144.3|6141.3|6145.1|6142.1|6146.1|6143.1|6144.3|6141.3|14
1588214700000|2020-04-30 02:45:00|6144.8|6141.8|6145.3|6142.3|6145.8|6142.8|6144.6|6141.6|4
1588215000000|2020-04-30 02:50:00|6145.1|6142.1|6146.1|6143.1|6147.1|6144.1|6144.8|6141.8|12
1588215300000|2020-04-30 02:55:00|6145.8|6142.8|6145.8|6142.8|6147.3|6144.3|6144.8|6141.8|9
1588215600000|2020-04-30 03:00:00|6145.6|6142.6|6143.3|6140.3|6146.3|6143.3|6143.3|6140.3|5
1588215900000|2020-04-30 03:05:00|6143.6|6140.6|6143.6|6140.6|6143.6|6140.6|6142.8|6139.8|0
1588216200000|2020-04-30 03:10:00|6143.8|6140.8|6146.6|6143.6|6147.1|6144.1|6143.3|6140.3|10
1588216500000|2020-04-30 03:15:00|6146.8|6143.8|6146.1|6143.1|6147.6|6144.6|6144.8|6141.8|22
1588216800000|2020-04-30 03:20:00|6145.8|6142.8|6148.6|6145.6|6148.6|6145.6|6144.8|6141.8|4
1588217100000|2020-04-30 03:25:00|6148.3|6145.3|6160.3|6157.3|6175.3|6172.3|6148.1|6145.1|202
1588217400000|2020-04-30 03:30:00|6160.6|6157.6|6162.6|6159.6|6164.6|6161.6|6158.8|6155.8|79
1588217700000|2020-04-30 03:35:00|6162.8|6159.8|6166.1|6163.1|6166.1|6163.1|6162.6|6159.6|15
1588218000000|2020-04-30 03:40:00|6166.3|6163.3|6168.3|6165.3|6169.6|6166.6|6166.3|6163.3|23
1588218300000|2020-04-30 03:45:00|6168.6|6165.6|6171.3|6168.3|6172.6|6169.6|6168.3|6165.3|33
1588218600000|2020-04-30 03:50:00|6171.1|6168.1|6172.3|6169.3|6176.6|6173.6|6170.1|6167.1|32
1588218900000|2020-04-30 03:55:00|6172.1|6169.1|6173.8|6170.8|6175.1|6172.1|6172.1|6169.1|19
1588219200000|2020-04-30 04:00:00|6173.6|6170.6|6172.8|6169.8|6173.6|6170.6|6170.1|6167.1|3
1588219500000|2020-04-30 04:05:00|6172.6|6169.6|6173.3|6170.3|6173.3|6170.3|6171.8|6168.8|1
1588219800000|2020-04-30 04:10:00|6173.6|6170.6|6173.8|6170.8|6174.1|6171.1|6172.3|6169.3|5
1588220100000|2020-04-30 04:15:00|6173.6|6170.6|6172.1|6169.1|6174.3|6171.3|6172.1|6169.1|19
1588220400000|2020-04-30 04:20:00|6172.3|6169.3|6173.6|6170.6|6177.3|6174.3|6172.1|6169.1|25
1588220700000|2020-04-30 04:25:00|6173.8|6170.8|6200.8|6197.8|6200.8|6197.8|6173.6|6170.6|214
1588221000000|2020-04-30 04:30:00|6200.6|6197.6|6210.1|6207.1|6210.1|6207.1|6195.3|6192.3|198
1588221300000|2020-04-30 04:35:00|6210.6|6207.6|6200.8|6197.8|6213.1|6210.1|6200.8|6197.8|90
1588221600000|2020-04-30 04:40:00|6201.1|6198.1|6204.1|6201.1|6204.1|6201.1|6199.1|6196.1|31
1588221900000|2020-04-30 04:45:00|6203.8|6200.8|6203.6|6200.6|6203.8|6200.8|6199.3|6196.3|37
1588222200000|2020-04-30 04:50:00|6203.8|6200.8|6198.3|6195.3|6204.3|6201.3|6193.6|6190.6|23
1588222500000|2020-04-30 04:55:00|6198.1|6195.1|6199.8|6196.8|6202.3|6199.3|6193.8|6190.8|63
1588222800000|2020-04-30 05:00:00|6199.3|6196.3|6199.3|6196.3|6203.1|6200.1|6196.3|6193.3|14
1588223100000|2020-04-30 05:05:00|6199.1|6196.1|6200.8|6197.8|6202.8|6199.8|6195.8|6192.8|56
1588223400000|2020-04-30 05:10:00|6200.6|6197.6|6205.8|6202.8|6206.1|6203.1|6199.8|6196.8|29
1588223700000|2020-04-30 05:15:00|6206.1|6203.1|6195.8|6192.8|6206.3|6203.3|6193.8|6190.8|31
1588224000000|2020-04-30 05:20:00|6195.3|6192.3|6192.3|6189.3|6195.3|6192.3|6192.1|6189.1|20
1588224300000|2020-04-30 05:25:00|6192.1|6189.1|6184.3|6181.3|6192.1|6189.1|6183.1|6180.1|44
1588224600000|2020-04-30 05:30:00|6184.1|6181.1|6186.1|6183.1|6190.6|6187.6|6182.6|6179.6|24
1588224900000|2020-04-30 05:35:00|6185.8|6182.8|6186.8|6183.8|6187.6|6184.6|6182.1|6179.1|81
1588225200000|2020-04-30 05:40:00|6187.1|6184.1|6184.8|6181.8|6188.1|6185.1|6183.3|6180.3|53
1588225500000|2020-04-30 05:45:00|6185.1|6182.1|6184.1|6181.1|6186.3|6183.3|6181.8|6178.8|70
1588225800000|2020-04-30 05:50:00|6184.3|6181.3|6185.3|6182.3|6186.8|6183.8|6182.3|6179.3|41
1588226100000|2020-04-30 05:55:00|6185.6|6182.6|6187.3|6184.3|6198.6|6195.6|6184.1|6181.1|267
1588226400000|2020-04-30 06:00:00|6186.8|6183.8|6171.3|6169.3|6187.8|6184.8|6165.3|6163.3|415
1588226700000|2020-04-30 06:05:00|6171.1|6169.1|6162.3|6160.3|6171.3|6169.3|6161.6|6159.6|230
1588227000000|2020-04-30 06:10:00|6162.1|6160.1|6158.1|6156.1|6169.6|6167.6|6155.6|6153.6|388
1588227300000|2020-04-30 06:15:00|6158.3|6156.3|6158.3|6156.3|6159.6|6157.6|6153.8|6151.8|176
1588227600000|2020-04-30 06:20:00|6158.6|6156.6|6170.3|6168.3|6170.3|6168.3|6152.8|6150.8|153
1588227900000|2020-04-30 06:25:00|6170.1|6168.1|6164.3|6162.3|6172.6|6170.6|6158.8|6156.8|270
1588228200000|2020-04-30 06:30:00|6164.6|6162.6|6158.3|6156.3|6166.3|6164.3|6156.8|6154.8|187
1588228500000|2020-04-30 06:35:00|6157.3|6155.3|6154.1|6152.1|6160.1|6158.1|6153.8|6151.8|137
1588228800000|2020-04-30 06:40:00|6154.3|6152.3|6158.3|6156.3|6159.6|6157.6|6153.1|6151.1|62
1588229100000|2020-04-30 06:45:00|6158.1|6156.1|6170.8|6168.8|6173.3|6171.3|6151.3|6149.3|243
1588229400000|2020-04-30 06:50:00|6171.1|6169.1|6161.8|6159.8|6171.1|6169.1|6161.3|6159.3|119
1588229700000|2020-04-30 06:55:00|6161.3|6159.3|6158.3|6156.3|6166.8|6164.8|6157.6|6155.6|331
1588230000000|2020-04-30 07:00:00|6157.8|6156.8|6141.6|6140.6|6160.8|6159.8|6134.6|6133.6|2833
1588230300000|2020-04-30 07:05:00|6142.1|6141.1|6147.8|6146.8|6161.1|6160.1|6141.1|6140.1|1359
1588230600000|2020-04-30 07:10:00|6147.3|6146.3|6150.8|6149.8|6156.3|6155.3|6142.8|6141.8|1051
1588230900000|2020-04-30 07:15:00|6150.6|6149.6|6126.3|6125.3|6155.3|6154.3|6122.1|6121.1|1647
1588231200000|2020-04-30 07:20:00|6126.6|6125.6|6114.1|6113.1|6129.3|6128.3|6107.8|6106.8|1532
1588231500000|2020-04-30 07:25:00|6113.8|6112.8|6101.3|6100.3|6120.6|6119.6|6100.3|6099.3|1113
1588231800000|2020-04-30 07:30:00|6101.1|6100.1|6110.3|6109.3|6122.3|6121.3|6100.6|6099.6|1485
1588232100000|2020-04-30 07:35:00|6110.6|6109.6|6098.1|6097.1|6111.8|6110.8|6093.1|6092.1|914
1588232400000|2020-04-30 07:40:00|6098.3|6097.3|6101.1|6100.1|6105.6|6104.6|6088.8|6087.8|1022
1588232700000|2020-04-30 07:45:00|6101.3|6100.3|6115.3|6114.3|6117.3|6116.3|6097.8|6096.8|810
1588233000000|2020-04-30 07:50:00|6115.6|6114.6|6103.3|6102.3|6119.1|6118.1|6102.6|6101.6|729
1588233300000|2020-04-30 07:55:00|6103.1|6102.1|6090.6|6089.6|6103.1|6102.1|6084.6|6083.6|926
1588233600000|2020-04-30 08:00:00|6091.1|6090.1|6107.6|6106.6|6110.6|6109.6|6089.6|6088.6|1047
1588233900000|2020-04-30 08:05:00|6107.3|6106.3|6112.3|6111.3|6113.3|6112.3|6104.6|6103.6|485
1588234200000|2020-04-30 08:10:00|6112.6|6111.6|6115.3|6114.3|6121.1|6120.1|6108.8|6107.8|680
1588234500000|2020-04-30 08:15:00|6115.6|6114.6|6105.8|6104.8|6123.6|6122.6|6103.8|6102.8|671
1588234800000|2020-04-30 08:20:00|6106.1|6105.1|6097.6|6096.6|6106.8|6105.8|6093.8|6092.8|620
1588235100000|2020-04-30 08:25:00|6097.8|6096.8|6095.8|6094.8|6102.3|6101.3|6091.8|6090.8|634
1588235400000|2020-04-30 08:30:00|6096.1|6095.1|6101.3|6100.3|6116.8|6115.8|6094.8|6093.8|821
1588235700000|2020-04-30 08:35:00|6101.6|6100.6|6102.3|6101.3|6106.1|6105.1|6096.6|6095.6|462
1588236000000|2020-04-30 08:40:00|6102.6|6101.6|6109.6|6108.6|6111.6|6110.6|6100.3|6099.3|627
1588236300000|2020-04-30 08:45:00|6109.8|6108.8|6109.6|6108.6|6115.1|6114.1|6108.6|6107.6|570
1588236600000|2020-04-30 08:50:00|6110.3|6109.3|6109.3|6108.3|6112.1|6111.1|6104.8|6103.8|517
1588236900000|2020-04-30 08:55:00|6109.6|6108.6|6101.3|6100.3|6110.1|6109.1|6100.3|6099.3|643
1588237200000|2020-04-30 09:00:00|6101.8|6100.8|6107.1|6106.1|6107.6|6106.6|6101.6|6100.6|501
1588237500000|2020-04-30 09:05:00|6106.8|6105.8|6107.3|6106.3|6108.1|6107.1|6101.6|6100.6|408
1588237800000|2020-04-30 09:10:00|6107.1|6106.1|6106.1|6105.1|6109.6|6108.6|6102.3|6101.3|337
1588238100000|2020-04-30 09:15:00|6106.3|6105.3|6109.3|6108.3|6112.6|6111.6|6103.6|6102.6|369
1588238400000|2020-04-30 09:20:00|6109.6|6108.6|6106.8|6105.8|6111.6|6110.6|6103.8|6102.8|583
1588238700000|2020-04-30 09:25:00|6107.1|6106.1|6107.8|6106.8|6110.8|6109.8|6106.3|6105.3|415
1588239000000|2020-04-30 09:30:00|6108.1|6107.1|6104.3|6103.3|6108.1|6107.1|6097.6|6096.6|689
1588239300000|2020-04-30 09:35:00|6104.1|6103.1|6099.3|6098.3|6104.3|6103.3|6095.6|6094.6|641
1588239600000|2020-04-30 09:40:00|6099.6|6098.6|6107.1|6106.1|6108.3|6107.3|6097.3|6096.3|359
1588239900000|2020-04-30 09:45:00|6107.6|6106.6|6110.8|6109.8|6113.1|6112.1|6104.3|6103.3|435
1588240200000|2020-04-30 09:50:00|6110.6|6109.6|6101.8|6100.8|6112.3|6111.3|6101.3|6100.3|394
1588240500000|2020-04-30 09:55:00|6102.1|6101.1|6103.1|6102.1|6105.1|6104.1|6099.8|6098.8|652
1588240800000|2020-04-30 10:00:00|6103.3|6102.3|6096.8|6095.8|6110.3|6109.3|6096.6|6095.6|584
1588241100000|2020-04-30 10:05:00|6096.6|6095.6|6091.6|6090.6|6096.6|6095.6|6088.8|6087.8|664
1588241400000|2020-04-30 10:10:00|6091.1|6090.1|6081.9|6080.9|6091.6|6090.6|6081.4|6080.4|588
1588241700000|2020-04-30 10:15:00|6082.4|6081.4|6073.3|6072.3|6082.6|6081.6|6068.6|6067.6|779
1588242000000|2020-04-30 10:20:00|6073.6|6072.6|6081.3|6080.3|6083.1|6082.1|6071.6|6070.6|1109
1588242300000|2020-04-30 10:25:00|6081.6|6080.6|6078.1|6077.1|6082.6|6081.6|6073.6|6072.6|673
1588242600000|2020-04-30 10:30:00|6078.6|6077.6|6069.8|6068.8|6078.6|6077.6|6069.1|6068.1|702
1588242900000|2020-04-30 10:35:00|6069.6|6068.6|6064.8|6063.8|6069.6|6068.6|6064.6|6063.6|729
1588243200000|2020-04-30 10:40:00|6065.1|6064.1|6057.6|6056.6|6067.1|6066.1|6056.6|6055.6|994
1588243500000|2020-04-30 10:45:00|6057.8|6056.8|6057.8|6056.8|6066.1|6065.1|6056.6|6055.6|737
1588243800000|2020-04-30 10:50:00|6058.1|6057.1|6052.6|6051.6|6058.1|6057.1|6050.6|6049.6|898
1588244100000|2020-04-30 10:55:00|6052.3|6051.3|6051.8|6050.8|6055.6|6054.6|6050.6|6049.6|1106
1588244400000|2020-04-30 11:00:00|6051.6|6050.6|6046.6|6045.6|6055.6|6054.6|6043.6|6042.6|1614
1588244700000|2020-04-30 11:05:00|6046.3|6045.3|6038.6|6037.6|6046.3|6045.3|6038.3|6037.3|919
1588245000000|2020-04-30 11:10:00|6038.3|6037.3|6037.1|6036.1|6044.6|6043.6|6035.1|6034.1|736
1588245300000|2020-04-30 11:15:00|6036.8|6035.8|6043.6|6042.6|6046.3|6045.3|6036.6|6035.6|589
1588245600000|2020-04-30 11:20:00|6043.3|6042.3|6031.1|6030.1|6043.3|6042.3|6029.8|6028.8|713
1588245900000|2020-04-30 11:25:00|6031.3|6030.3|6036.3|6035.3|6036.6|6035.6|6029.6|6028.6|565
1588246200000|2020-04-30 11:30:00|6036.8|6035.8|6041.1|6040.1|6043.1|6042.1|6036.1|6035.1|466
1588246500000|2020-04-30 11:35:00|6040.8|6039.8|6042.6|6041.6|6042.6|6041.6|6035.6|6034.6|445
1588246800000|2020-04-30 11:40:00|6042.1|6041.1|6040.8|6039.8|6048.1|6047.1|6039.1|6038.1|465
1588247100000|2020-04-30 11:45:00|6040.6|6039.6|6015.6|6014.6|6043.8|6042.8|6007.8|6006.8|1452
1588247400000|2020-04-30 11:50:00|6015.3|6014.3|6011.8|6010.8|6022.6|6021.6|6008.3|6007.3|1255
1588247700000|2020-04-30 11:55:00|6012.1|6011.1|6007|6006|6012.3|6011.3|6002.5|6001.5|1311
1588248000000|2020-04-30 12:00:00|6006.8|6005.8|6023|6022|6023.3|6022.3|6005.5|6004.5|813
1588248300000|2020-04-30 12:05:00|6022.8|6021.8|6030|6029|6030.5|6029.5|6021|6020|820
1588248600000|2020-04-30 12:10:00|6029.8|6028.8|6026|6025|6033|6032|6020.3|6019.3|573
1588248900000|2020-04-30 12:15:00|6025.8|6024.8|6017.8|6016.8|6026.3|6025.3|6015.8|6014.8|412
1588249200000|2020-04-30 12:20:00|6017.5|6016.5|6024.8|6023.8|6025.3|6024.3|6016|6015|412
1588249500000|2020-04-30 12:25:00|6025.5|6024.5|6026.5|6025.5|6031.3|6030.3|6024.5|6023.5|523
1588249800000|2020-04-30 12:30:00|6025.5|6024.5|6032|6031|6036|6035|6024.5|6023.5|903
1588250100000|2020-04-30 12:35:00|6032.3|6031.3|6010|6009|6035.3|6034.3|6009.3|6008.3|840
1588250400000|2020-04-30 12:40:00|6010.3|6009.3|6013.5|6012.5|6021|6020|6006.5|6005.5|1084
1588250700000|2020-04-30 12:45:00|6013.3|6012.3|6002|6001|6014.3|6013.3|6001.8|6000.8|586
1588251000000|2020-04-30 12:50:00|6001.8|6000.8|6000|5999|6004.5|6003.5|5992.5|5991.5|1302
1588251300000|2020-04-30 12:55:00|5999.8|5998.8|5997.5|5996.5|6008.5|6007.5|5996.5|5995.5|809
1588251600000|2020-04-30 13:00:00|5996.3|5995.3|5988.8|5987.8|5999.3|5998.3|5988.8|5987.8|1022
1588251900000|2020-04-30 13:05:00|5987.8|5986.8|5972.5|5971.5|5988.8|5987.8|5969.5|5968.5|1806
1588252200000|2020-04-30 13:10:00|5972.3|5971.3|5985|5984|5986.8|5985.8|5970.3|5969.3|1029
1588252500000|2020-04-30 13:15:00|5985.3|5984.3|5981.5|5980.5|5988.5|5987.5|5977.5|5976.5|804
1588252800000|2020-04-30 13:20:00|5982.5|5981.5|5980.5|5979.5|5986.5|5985.5|5973.8|5972.8|994
1588253100000|2020-04-30 13:25:00|5980.8|5979.8|5980.5|5979.5|5985.8|5984.8|5977|5976|1196
1588253400000|2020-04-30 13:30:00|5980.8|5979.8|5953.3|5952.3|5980.8|5979.8|5953.3|5952.3|2178
1588253700000|2020-04-30 13:35:00|5953.5|5952.5|5952.5|5951.5|5956|5955|5943.3|5942.3|1975
1588254000000|2020-04-30 13:40:00|5952.8|5951.8|5953.3|5952.3|5957.8|5956.8|5948.5|5947.5|1833
1588254300000|2020-04-30 13:45:00|5953|5952|5937.5|5936.5|5953|5952|5935.8|5934.8|1494
1588254600000|2020-04-30 13:50:00|5936.8|5935.8|5946.5|5945.5|5947.8|5946.8|5934.3|5933.3|1556
1588254900000|2020-04-30 13:55:00|5946.3|5945.3|5961.8|5960.8|5969.3|5968.3|5944.8|5943.8|2011
1588255200000|2020-04-30 14:00:00|5961.3|5960.3|5949.8|5948.8|5969.8|5968.8|5949.5|5948.5|1509
1588255500000|2020-04-30 14:05:00|5949|5948|5951.8|5950.8|5957|5956|5939.8|5938.8|1350
1588255800000|2020-04-30 14:10:00|5953.2|5952.2|5950.4|5949.4|5960.7|5959.7|5947.7|5946.7|1163
1588256100000|2020-04-30 14:15:00|5950.7|5949.7|5944.4|5943.4|5953.2|5952.2|5938.7|5937.7|1458
1588256400000|2020-04-30 14:20:00|5944.2|5943.2|5935.7|5934.7|5946.2|5945.2|5931.9|5930.9|1258
1588256700000|2020-04-30 14:25:00|5935.9|5934.9|5946.9|5945.9|5951.7|5950.7|5933.9|5932.9|1238
1588257000000|2020-04-30 14:30:00|5947.2|5946.2|5946.2|5945.2|5950.7|5949.7|5943.4|5942.4|1472
1588257300000|2020-04-30 14:35:00|5945.4|5944.4|5939.7|5938.7|5950.2|5949.2|5939.7|5938.7|1080
1588257600000|2020-04-30 14:40:00|5939.2|5938.2|5925.7|5924.7|5942.7|5941.7|5923.2|5922.2|1221
1588257900000|2020-04-30 14:45:00|5925.9|5924.9|5930.7|5929.7|5931.7|5930.7|5919.7|5918.7|1270
1588258200000|2020-04-30 14:50:00|5931.2|5930.2|5925.9|5924.9|5935.2|5934.2|5925.2|5924.2|1233
1588258500000|2020-04-30 14:55:00|5925.4|5924.4|5911.9|5910.9|5928.2|5927.2|5910.9|5909.9|1420
1588258800000|2020-04-30 15:00:00|5912.2|5911.2|5928.7|5927.7|5930.4|5929.4|5912.2|5911.2|1718
1588259100000|2020-04-30 15:05:00|5928.9|5927.9|5925.2|5924.2|5930.4|5929.4|5921.2|5920.2|1609
1588259400000|2020-04-30 15:10:00|5924.9|5923.9|5929.9|5928.9|5931.7|5930.7|5919.9|5918.9|1743
1588259700000|2020-04-30 15:15:00|5929.4|5928.4|5920.7|5919.7|5932.2|5931.2|5918.7|5917.7|1629
1588260000000|2020-04-30 15:20:00|5920.4|5919.4|5917.7|5916.7|5924.4|5923.4|5910.2|5909.2|2556
1588260300000|2020-04-30 15:25:00|5916.7|5915.7|5893.7|5891.7|5923.7|5922.7|5893.7|5891.7|12023
1588260600000|2020-04-30 15:30:00|5894.2|5892.2|5901.4|5899.4|5917.9|5915.9|5892.9|5890.9|15176
1588260900000|2020-04-30 15:35:00|5901.9|5899.9|5913.2|5911.2|5916.7|5914.7|5901.9|5899.9|3907
1588261200000|2020-04-30 15:40:00|5913.4|5911.4|5915.9|5913.9|5917.9|5915.9|5910.4|5908.4|956
1588261500000|2020-04-30 15:45:00|5915.7|5913.7|5899.2|5897.2|5916.9|5914.9|5899.2|5897.2|619
1588261800000|2020-04-30 15:50:00|5899.4|5897.4|5890.4|5888.4|5901.7|5899.7|5890.4|5888.4|303
1588262100000|2020-04-30 15:55:00|5890.7|5888.7|5883.4|5881.4|5894.4|5892.4|5883.2|5881.2|595
1588262400000|2020-04-30 16:00:00|5883.7|5881.7|5870.2|5868.2|5883.9|5881.9|5868.7|5866.7|855
1588262700000|2020-04-30 16:05:00|5869.9|5867.9|5869.7|5867.7|5870.7|5868.7|5863.9|5861.9|1263
1588263000000|2020-04-30 16:10:00|5870.4|5868.4|5870.2|5868.2|5871.9|5869.9|5866.4|5864.4|671
1588263300000|2020-04-30 16:15:00|5869.2|5867.2|5866.7|5864.7|5872.7|5870.7|5863.9|5861.9|1411
1588263600000|2020-04-30 16:20:00|5866.9|5864.9|5857.2|5855.2|5869.9|5867.9|5856.7|5854.7|364
1588263900000|2020-04-30 16:25:00|5857.7|5855.7|5860.2|5858.2|5863.4|5861.4|5857.4|5855.4|250
1588264200000|2020-04-30 16:30:00|5859.9|5857.9|5849.9|5847.9|5860.2|5858.2|5846.9|5844.9|392
1588264500000|2020-04-30 16:35:00|5850.2|5848.2|5858.4|5856.4|5863.9|5861.9|5849.9|5847.9|506
1588264800000|2020-04-30 16:40:00|5858.2|5856.2|5857.2|5855.2|5860.9|5858.9|5854.2|5852.2|464
1588265100000|2020-04-30 16:45:00|5856.9|5854.9|5860.2|5858.2|5860.2|5858.2|5852.7|5850.7|206
1588265400000|2020-04-30 16:50:00|5859.7|5857.7|5864.4|5862.4|5865.9|5863.9|5858.7|5856.7|139
1588265700000|2020-04-30 16:55:00|5864.2|5862.2|5867.9|5865.9|5868.9|5866.9|5861.7|5859.7|394
1588266000000|2020-04-30 17:00:00|5868.2|5866.2|5860.4|5858.4|5868.2|5866.2|5860.4|5858.4|132
1588266300000|2020-04-30 17:05:00|5860.7|5858.7|5867.4|5865.4|5867.7|5865.7|5858.9|5856.9|82
1588266600000|2020-04-30 17:10:00|5867.2|5865.2|5876.4|5874.4|5876.4|5874.4|5863.9|5861.9|326
1588266900000|2020-04-30 17:15:00|5877.2|5875.2|5874.2|5872.2|5877.9|5875.9|5873.4|5871.4|246
1588267200000|2020-04-30 17:20:00|5874.4|5872.4|5868.4|5866.4|5875.4|5873.4|5867.4|5865.4|84
1588267500000|2020-04-30 17:25:00|5868.2|5866.2|5864.7|5862.7|5868.4|5866.4|5864.4|5862.4|96
1588267800000|2020-04-30 17:30:00|5864.2|5862.2|5864.2|5862.2|5866.7|5864.7|5862.4|5860.4|222
1588268100000|2020-04-30 17:35:00|5864.4|5862.4|5862.2|5860.2|5868.4|5866.4|5859.9|5857.9|193
1588268400000|2020-04-30 17:40:00|5862.4|5860.4|5858.4|5856.4|5862.4|5860.4|5855.9|5853.9|150
1588268700000|2020-04-30 17:45:00|5858.2|5856.2|5855.9|5853.9|5858.2|5856.2|5852.7|5850.7|96
1588269000000|2020-04-30 17:50:00|5855.7|5853.7|5858.4|5856.4|5860.7|5858.7|5855.2|5853.2|192
1588269300000|2020-04-30 17:55:00|5858.2|5856.2|5855.9|5853.9|5858.9|5856.9|5855.4|5853.4|68
1588269600000|2020-04-30 18:00:00|5856.2|5854.2|5863.9|5861.9|5864.4|5862.4|5851.9|5849.9|125
1588269900000|2020-04-30 18:05:00|5863.7|5861.7|5868.2|5866.2|5869.9|5867.9|5862.7|5860.7|261
1588270200000|2020-04-30 18:10:00|5869.4|5867.4|5876.2|5874.2|5876.2|5874.2|5868.7|5866.7|193
1588270500000|2020-04-30 18:15:00|5875.9|5873.9|5871.7|5869.7|5875.9|5873.9|5871.2|5869.2|147
1588270800000|2020-04-30 18:20:00|5871.2|5869.2|5873.9|5871.9|5875.4|5873.4|5871.2|5869.2|208
1588271100000|2020-04-30 18:25:00|5874.2|5872.2|5874.9|5872.9|5875.4|5873.4|5871.4|5869.4|121
1588271400000|2020-04-30 18:30:00|5875.2|5873.2|5880.9|5878.9|5882.9|5880.9|5874.9|5872.9|137
1588271700000|2020-04-30 18:35:00|5881.2|5879.2|5876.2|5874.2|5881.9|5879.9|5872.2|5870.2|242
1588272000000|2020-04-30 18:40:00|5875.9|5873.9|5874.4|5872.4|5877.4|5875.4|5871.9|5869.9|157
1588272300000|2020-04-30 18:45:00|5874.2|5872.2|5876.4|5874.4|5878.2|5876.2|5873.4|5871.4|151
1588272600000|2020-04-30 18:50:00|5876.7|5874.7|5875.4|5873.4|5879.4|5877.4|5874.9|5872.9|177
1588272900000|2020-04-30 18:55:00|5874.7|5872.7|5873.4|5871.4|5876.7|5874.7|5867.7|5865.7|255
1588273200000|2020-04-30 19:00:00|5872.9|5870.9|5875.9|5873.9|5877.4|5875.4|5871.2|5869.2|318
1588273500000|2020-04-30 19:05:00|5876.2|5874.2|5883.4|5881.4|5885.7|5883.7|5875.9|5873.9|163
1588273800000|2020-04-30 19:10:00|5883.2|5881.2|5883.4|5881.4|5883.9|5881.9|5880.2|5878.2|118
1588274100000|2020-04-30 19:15:00|5883.2|5881.2|5892.2|5890.2|5896.2|5894.2|5883.2|5881.2|327
1588274400000|2020-04-30 19:20:00|5891.9|5889.9|5893.4|5891.4|5897.9|5895.9|5889.9|5887.9|341
1588274700000|2020-04-30 19:25:00|5893.7|5891.7|5888.7|5886.7|5895.2|5893.2|5885.9|5883.9|273
1588275000000|2020-04-30 19:30:00|5888.9|5886.9|5887.9|5885.9|5894.7|5892.7|5887.4|5885.4|469
1588275300000|2020-04-30 19:35:00|5888.2|5886.2|5885.7|5883.7|5889.2|5887.2|5883.2|5881.2|318
1588275600000|2020-04-30 19:40:00|5885.4|5883.4|5884.4|5882.4|5885.4|5883.4|5876.9|5874.9|301
1588275900000|2020-04-30 19:45:00|5884.2|5882.2|5874.4|5872.4|5887.4|5885.4|5874.4|5872.4|316
1588276200000|2020-04-30 19:50:00|5875.2|5873.2|5886.7|5884.7|5888.9|5886.9|5873.2|5871.2|763
1588276500000|2020-04-30 19:55:00|5886.9|5884.9|5872.1|5868.1|5889.7|5887.7|5872.1|5868.1|592
1588276800000|2020-04-30 20:00:00|5874.7|5870.7|5863.3|5859.3|5879.5|5875.5|5860.6|5856.6|0
1588277100000|2020-04-30 20:05:00|5863.7|5859.7|5871.1|5867.1|5871.1|5867.1|5854.5|5850.5|0
1588277400000|2020-04-30 20:10:00|5870.6|5866.6|5874.1|5870.1|5876.5|5872.5|5866.8|5862.8|0
1588277700000|2020-04-30 20:15:00|5874|5870|5873.3|5869.3|5874.5|5870.5|5870.9|5866.9|0
1588278000000|2020-04-30 20:20:00|5873.4|5869.4|5871.6|5867.6|5873.8|5869.8|5871.4|5867.4|0
1588278300000|2020-04-30 20:25:00|5871.5|5867.5|5870.8|5866.8|5872.3|5868.3|5870.2|5866.2|0
1588278600000|2020-04-30 20:30:00|5871.9|5867.9|5866.4|5862.4|5882.6|5878.6|5863.5|5859.5|0
1588278900000|2020-04-30 20:35:00|5866.8|5862.8|5859.9|5855.9|5869.8|5865.8|5857.6|5853.6|0
1588279200000|2020-04-30 20:40:00|5859.4|5855.4|5852.8|5848.8|5865|5861|5847.2|5843.2|0
1588279500000|2020-04-30 20:45:00|5853.2|5849.2|5847|5843|5857.6|5853.6|5845.2|5841.2|0
1588279800000|2020-04-30 20:50:00|5846.5|5842.5|5853.4|5849.4|5855|5851|5845.7|5841.7|0
1588280100000|2020-04-30 20:55:00|5853.8|5849.8|5853.7|5849.7|5856.2|5852.2|5850|5846|0
1588280400000|2020-04-30 21:00:00|5854.2|5850.2|5852.6|5848.6|5854.6|5850.6|5852.3|5848.3|0
1588280700000|2020-04-30 21:05:00|5852.8|5848.8|5852.5|5848.5|5852.8|5848.8|5851.7|5847.7|0
1588281000000|2020-04-30 21:10:00|5852.4|5848.4|5848.9|5844.9|5852.4|5848.4|5848.6|5844.6|0
1588281300000|2020-04-30 21:15:00|5848.8|5844.8|5845.6|5841.6|5848.8|5844.8|5845.6|5841.6|0
1588281600000|2020-04-30 21:20:00|5845.1|5841.1|5844.9|5840.9|5847.3|5843.3|5843|5839|0
1588281900000|2020-04-30 21:25:00|5845.8|5841.8|5841.3|5837.3|5845.8|5841.8|5840.9|5836.9|0
1588282200000|2020-04-30 21:30:00|5841.5|5837.5|5837.1|5833.1|5841.7|5837.7|5835.7|5831.7|0
1588282500000|2020-04-30 21:35:00|5837.2|5833.2|5840.8|5836.8|5842|5838|5836.3|5832.3|0
1588282800000|2020-04-30 21:40:00|5840.9|5836.9|5841.2|5837.2|5841.2|5837.2|5839.2|5835.2|0
1588283100000|2020-04-30 21:45:00|5840.8|5836.8|5842.5|5838.5|5843.2|5839.2|5839.9|5835.9|0
1588283400000|2020-04-30 21:50:00|5842|5838|5840.7|5836.7|5842.3|5838.3|5840.7|5836.7|0
1588283700000|2020-04-30 21:55:00|5840.8|5836.8|5834.8|5830.8|5840.8|5836.8|5834.5|5830.5|0
1588284000000|2020-04-30 22:00:00|5831.7|5827.7|5819.1|5815.1|5831.7|5827.7|5813|5809|0
1588284300000|2020-04-30 22:05:00|5819.5|5815.5|5828.3|5824.3|5828.9|5824.9|5817.8|5813.8|0
1588284600000|2020-04-30 22:10:00|5828.1|5824.1|5815.2|5811.2|5833.6|5829.6|5812.5|5808.5|0
1588284900000|2020-04-30 22:15:00|5815|5811|5818.8|5814.8|5821.5|5817.5|5807.9|5803.9|0
1588285200000|2020-04-30 22:20:00|5820.1|5816.1|5826.5|5822.5|5826.7|5822.7|5818.8|5814.8|0
1588285500000|2020-04-30 22:25:00|5826.7|5822.7|5834.6|5830.6|5836.5|5832.5|5825.8|5821.8|0
1588285800000|2020-04-30 22:30:00|5834.8|5830.8|5836.7|5832.7|5837.9|5833.9|5833.4|5829.4|0
1588286100000|2020-04-30 22:35:00|5836.3|5832.3|5838.2|5834.2|5839|5835|5835.1|5831.1|0
1588286400000|2020-04-30 22:40:00|5837.8|5833.8|5834.3|5830.3|5837.8|5833.8|5827.7|5823.7|0
1588286700000|2020-04-30 22:45:00|5834.1|5830.1|5839.8|5835.8|5840.8|5836.8|5833.9|5829.9|0
1588287000000|2020-04-30 22:50:00|5838.9|5834.9|5836|5832|5840.9|5836.9|5835.1|5831.1|0
1588287300000|2020-04-30 22:55:00|5835.8|5831.8|5842.4|5838.4|5843.9|5839.9|5832.9|5828.9|0
1588287600000|2020-04-30 23:00:00|5842.7|5838.7|5841.8|5837.8|5845.2|5841.2|5841.4|5837.4|0
1588287900000|2020-04-30 23:05:00|5841.6|5837.6|5845.2|5841.2|5850.4|5846.4|5841.4|5837.4|0
1588288200000|2020-04-30 23:10:00|5844.8|5840.8|5846.1|5842.1|5850|5846|5843.4|5839.4|0
1588288500000|2020-04-30 23:15:00|5845.9|5841.9|5852.2|5848.2|5852.8|5848.8|5845.9|5841.9|0
1588288800000|2020-04-30 23:20:00|5852.4|5848.4|5851.3|5847.3|5852.9|5848.9|5850|5846|0
1588289100000|2020-04-30 23:25:00|5851.7|5847.7|5850.3|5846.3|5851.7|5847.7|5847.3|5843.3|0
1588289400000|2020-04-30 23:30:00|5850|5846|5856.2|5852.2|5859.4|5855.4|5850|5846|0
1588289700000|2020-04-30 23:35:00|5855.8|5851.8|5854.2|5850.2|5856.2|5852.2|5850.6|5846.6|0
1588290000000|2020-04-30 23:40:00|5854.8|5850.8|5853.6|5849.6|5855.8|5851.8|5851.7|5847.7|0
1588290300000|2020-04-30 23:45:00|5853.8|5849.8|5854.9|5850.9|5857.5|5853.5|5853.4|5849.4|0
1588290600000|2020-04-30 23:50:00|5854.5|5850.5|5851.5|5847.5|5854.5|5850.5|5847.6|5843.6|0
1588290900000|2020-04-30 23:55:00|5851.7|5847.7|5847.2|5843.2|5857.4|5853.4|5847.2|5843.2|0
1588291200000|2020-05-01 00:00:00|5847.4|5843.4|5855.7|5852.7|5860.7|5857.7|5841.4|5837.4|244
1588291500000|2020-05-01 00:05:00|5855.4|5852.4|5850.7|5847.7|5857.7|5854.7|5850.4|5847.4|49
1588291800000|2020-05-01 00:10:00|5850.4|5847.4|5849.7|5846.7|5854.7|5851.7|5845.4|5842.4|76
1588292100000|2020-05-01 00:15:00|5849.4|5846.4|5844.7|5841.7|5849.4|5846.4|5843.7|5840.7|87
1588292400000|2020-05-01 00:20:00|5844.9|5841.9|5841.7|5838.7|5845.7|5842.7|5840.4|5837.4|104
1588292700000|2020-05-01 00:25:00|5840.9|5837.9|5838.9|5835.9|5843.7|5840.7|5838.7|5835.7|73
1588293000000|2020-05-01 00:30:00|5839.2|5836.2|5833.2|5830.2|5839.7|5836.7|5830.7|5827.7|155
1588293300000|2020-05-01 00:35:00|5832.9|5829.9|5833.4|5830.4|5834.2|5831.2|5830.9|5827.9|106
1588293600000|2020-05-01 00:40:00|5833.2|5830.2|5838.7|5835.7|5838.9|5835.9|5831.7|5828.7|62
1588293900000|2020-05-01 00:45:00|5838.9|5835.9|5841.2|5838.2|5841.9|5838.9|5837.9|5834.9|17
1588294200000|2020-05-01 00:50:00|5840.9|5837.9|5842.7|5839.7|5843.7|5840.7|5840.2|5837.2|10
1588294500000|2020-05-01 00:55:00|5841.7|5838.7|5840.2|5837.2|5842.2|5839.2|5839.7|5836.7|5
1588294800000|2020-05-01 01:00:00|5839.2|5836.2|5842.2|5839.2|5843.2|5840.2|5838.7|5835.7|28
1588295100000|2020-05-01 01:05:00|5841.9|5838.9|5842.2|5839.2|5845.2|5842.2|5841.4|5838.4|1
1588295400000|2020-05-01 01:10:00|5841.2|5838.2|5834.9|5831.9|5841.4|5838.4|5834.7|5831.7|45
1588295700000|2020-05-01 01:15:00|5834.7|5831.7|5836.7|5833.7|5837.4|5834.4|5831.9|5828.9|47
1588296000000|2020-05-01 01:20:00|5835.9|5832.9|5836.7|5833.7|5837.4|5834.4|5835.7|5832.7|13
1588296300000|2020-05-01 01:25:00|5836.4|5833.4|5832.2|5829.2|5836.4|5833.4|5832.2|5829.2|20
1588296600000|2020-05-01 01:30:00|5831.9|5828.9|5831.9|5828.9|5832.4|5829.4|5829.2|5826.2|84
1588296900000|2020-05-01 01:35:00|5832.2|5829.2|5829.9|5826.9|5832.4|5829.4|5828.9|5825.9|20
1588297200000|2020-05-01 01:40:00|5829.7|5826.7|5830.4|5827.4|5830.7|5827.7|5829.2|5826.2|4
1588297500000|2020-05-01 01:45:00|5830.2|5827.2|5825.2|5822.2|5830.2|5827.2|5824.9|5821.9|80
1588297800000|2020-05-01 01:50:00|5824.9|5821.9|5828.2|5825.2|5829.7|5826.7|5823.7|5820.7|50
1588298100000|2020-05-01 01:55:00|5829.2|5826.2|5832.9|5829.9|5833.9|5830.9|5828.7|5825.7|33
1588298400000|2020-05-01 02:00:00|5832.7|5829.7|5836.4|5833.4|5836.4|5833.4|5828.2|5825.2|35
1588298700000|2020-05-01 02:05:00|5836.7|5833.7|5834.7|5831.7|5837.2|5834.2|5833.4|5830.4|32
1588299000000|2020-05-01 02:10:00|5834.9|5831.9|5826.2|5823.2|5835.2|5832.2|5825.9|5822.9|38
1588299300000|2020-05-01 02:15:00|5826.9|5823.9|5826.4|5823.4|5829.2|5826.2|5825.9|5822.9|32
1588299600000|2020-05-01 02:20:00|5826.7|5823.7|5827.7|5824.7|5828.2|5825.2|5826.7|5823.7|2
1588299900000|2020-05-01 02:25:00|5827.4|5824.4|5824.4|5821.4|5827.4|5824.4|5824.4|5821.4|11
1588300200000|2020-05-01 02:30:00|5824.2|5821.2|5824.9|5821.9|5824.9|5821.9|5823.9|5820.9|4
1588300500000|2020-05-01 02:35:00|5825.2|5822.2|5821.9|5818.9|5825.4|5822.4|5821.7|5818.7|16
1588300800000|2020-05-01 02:40:00|5821.7|5818.7|5816.4|5813.4|5821.7|5818.7|5814.9|5811.9|27
1588301100000|2020-05-01 02:45:00|5816.2|5813.2|5814.2|5811.2|5816.4|5813.4|5811.9|5808.9|32
1588301400000|2020-05-01 02:50:00|5814.4|5811.4|5816.4|5813.4|5819.2|5816.2|5813.4|5810.4|14
1588301700000|2020-05-01 02:55:00|5816.7|5813.7|5816.9|5813.9|5818.2|5815.2|5816.4|5813.4|4
1588302000000|2020-05-01 03:00:00|5816.7|5813.7|5815.9|5812.9|5819.2|5816.2|5811.9|5808.9|17
1588302300000|2020-05-01 03:05:00|5815.7|5812.7|5812.7|5809.7|5815.7|5812.7|5809.7|5806.7|10
1588302600000|2020-05-01 03:10:00|5813.7|5810.7|5809.7|5806.7|5814.7|5811.7|5809.4|5806.4|5
1588302900000|2020-05-01 03:15:00|5809.9|5806.9|5815.7|5812.7|5815.7|5812.7|5809.9|5806.9|4
1588303200000|2020-05-01 03:20:00|5815.4|5812.4|5817.7|5814.7|5819.7|5816.7|5813.9|5810.9|4
1588303500000|2020-05-01 03:25:00|5817.9|5814.9|5823.2|5820.2|5823.2|5820.2|5817.9|5814.9|3
1588303800000|2020-05-01 03:30:00|5823.4|5820.4|5824.9|5821.9|5824.9|5821.9|5821.7|5818.7|0
1588304100000|2020-05-01 03:35:00|5825.2|5822.2|5828.7|5825.7|5830.2|5827.2|5825.2|5822.2|6
1588304400000|2020-05-01 03:40:00|5828.4|5825.4|5822.4|5819.4|5828.4|5825.4|5821.9|5818.9|3
1588304700000|2020-05-01 03:45:00|5822.7|5819.7|5823.9|5820.9|5823.9|5820.9|5822.7|5819.7|0
1588305300000|2020-05-01 03:55:00|5823.7|5820.7|5819.9|5816.9|5823.7|5820.7|5817.7|5814.7|3
1588305600000|2020-05-01 04:00:00|5820.2|5817.2|5820.9|5817.9|5820.9|5817.9|5818.9|5815.9|10
1588305900000|2020-05-01 04:05:00|5821.2|5818.2|5823.2|5820.2|5823.2|5820.2|5820.2|5817.2|9
1588306200000|2020-05-01 04:10:00|5823.4|5820.4|5819.4|5816.4|5824.4|5821.4|5819.4|5816.4|18
1588306500000|2020-05-01 04:15:00|5819.2|5816.2|5823.2|5820.2|5823.2|5820.2|5818.4|5815.4|11
1588306800000|2020-05-01 04:20:00|5823.4|5820.4|5825.9|5822.9|5825.9|5822.9|5823.4|5820.4|1
1588307100000|2020-05-01 04:25:00|5826.2|5823.2|5829.7|5826.7|5829.7|5826.7|5826.2|5823.2|0
1588307400000|2020-05-01 04:30:00|5830.2|5827.2|5833.4|5830.4|5833.9|5830.9|5829.9|5826.9|40
1588307700000|2020-05-01 04:35:00|5832.9|5829.9|5830.7|5827.7|5834.2|5831.2|5829.4|5826.4|13
1588308000000|2020-05-01 04:40:00|5830.4|5827.4|5829.2|5826.2|5830.4|5827.4|5827.4|5824.4|5
1588308300000|2020-05-01 04:45:00|5828.9|5825.9|5830.7|5827.7|5830.9|5827.9|5828.7|5825.7|3
1588308600000|2020-05-01 04:50:00|5830.4|5827.4|5825.4|5822.4|5830.4|5827.4|5824.4|5821.4|23
1588308900000|2020-05-01 04:55:00|5825.7|5822.7|5824.2|5821.2|5826.2|5823.2|5824.2|5821.2|11
1588309200000|2020-05-01 05:00:00|5823.9|5820.9|5821.4|5818.4|5824.7|5821.7|5821.4|5818.4|24
1588309500000|2020-05-01 05:05:00|5821.2|5818.2|5821.9|5818.9|5822.4|5819.4|5819.9|5816.9|27
1588309800000|2020-05-01 05:10:00|5820.9|5817.9|5818.2|5815.2|5820.9|5817.9|5816.4|5813.4|44
1588310100000|2020-05-01 05:15:00|5817.9|5814.9|5816.2|5813.2|5818.7|5815.7|5814.9|5811.9|36
1588310400000|2020-05-01 05:20:00|5815.7|5812.7|5817.4|5814.4|5822.2|5819.2|5814.9|5811.9|60
1588310700000|2020-05-01 05:25:00|5816.9|5813.9|5825.2|5822.2|5825.9|5822.9|5816.9|5813.9|66
1588311000000|2020-05-01 05:30:00|5824.9|5821.9|5821.7|5818.7|5826.4|5823.4|5820.4|5817.4|44
1588311300000|2020-05-01 05:35:00|5821.9|5818.9|5813.2|5810.2|5821.9|5818.9|5808.9|5805.9|47
1588311600000|2020-05-01 05:40:00|5813.4|5810.4|5811.4|5808.4|5816.4|5813.4|5806.7|5803.7|77
1588311900000|2020-05-01 05:45:00|5811.2|5808.2|5809.2|5806.2|5811.9|5808.9|5807.2|5804.2|70
1588312200000|2020-05-01 05:50:00|5808.9|5805.9|5813.9|5810.9|5816.2|5813.2|5807.7|5804.7|53
1588312500000|2020-05-01 05:55:00|5814.2|5811.2|5815.9|5812.9|5816.4|5813.4|5813.7|5810.7|56
1588312800000|2020-05-01 06:00:00|5815.4|5812.4|5798.9|5796.9|5815.4|5813.2|5798.9|5796.9|308
1588313100000|2020-05-01 06:05:00|5797.9|5795.9|5793.9|5791.9|5797.9|5795.9|5788.9|5786.9|229
1588313400000|2020-05-01 06:10:00|5793.4|5791.4|5799.4|5797.4|5799.7|5797.7|5792.4|5790.4|46
1588313700000|2020-05-01 06:15:00|5799.7|5797.7|5794.9|5792.9|5801.7|5799.7|5794.9|5792.9|50
1588314000000|2020-05-01 06:20:00|5794.7|5792.7|5794.9|5792.9|5795.4|5793.4|5792.4|5790.4|64
1588314300000|2020-05-01 06:25:00|5795.2|5793.2|5797.9|5795.9|5798.9|5796.9|5794.9|5792.9|65
1588314600000|2020-05-01 06:30:00|5797.7|5795.7|5802.4|5800.4|5802.4|5800.4|5795.9|5793.9|70
1588314900000|2020-05-01 06:35:00|5802.2|5800.2|5798.4|5796.4|5802.7|5800.7|5797.7|5795.7|21
1588315200000|2020-05-01 06:40:00|5798.9|5796.9|5786.2|5784.2|5799.4|5797.4|5786.2|5784.2|87
1588315500000|2020-05-01 06:45:00|5786.4|5784.4|5786.2|5784.2|5789.9|5787.9|5783.7|5781.7|150
1588315800000|2020-05-01 06:50:00|5784.2|5782.2|5781.2|5779.2|5786.7|5784.7|5779.4|5777.4|155
1588316100000|2020-05-01 06:55:00|5781.4|5779.4|5786.9|5784.9|5786.9|5784.9|5777.7|5775.7|171
1588316400000|2020-05-01 07:00:00|5786.4|5785.4|5770.4|5769.4|5796.2|5795.2|5768.9|5767.9|2538
1588316700000|2020-05-01 07:05:00|5770.7|5769.7|5773.9|5772.9|5774.7|5773.7|5765.7|5764.7|904
1588317000000|2020-05-01 07:10:00|5773.7|5772.7|5752.9|5751.9|5774.4|5773.4|5752.7|5751.7|757
1588317300000|2020-05-01 07:15:00|5752.7|5751.7|5750.2|5749.2|5753.7|5752.7|5741.9|5740.9|670
1588317600000|2020-05-01 07:20:00|5750.7|5749.7|5759.7|5758.7|5760.4|5759.4|5749.7|5748.7|681
1588317900000|2020-05-01 07:25:00|5759.4|5758.4|5767.4|5766.4|5770.4|5769.4|5758.2|5757.2|754
1588318200000|2020-05-01 07:30:00|5767.7|5766.7|5755.2|5754.2|5769.4|5768.4|5754.7|5753.7|415
1588318500000|2020-05-01 07:35:00|5754.9|5753.9|5751.7|5750.7|5756.4|5755.4|5751.7|5750.7|402
1588318800000|2020-05-01 07:40:00|5750.9|5749.9|5754.7|5753.7|5754.7|5753.7|5745.9|5744.9|316
1588319100000|2020-05-01 07:45:00|5755.2|5754.2|5759.9|5758.9|5763.2|5762.2|5752.4|5751.4|427
1588319400000|2020-05-01 07:50:00|5759.7|5758.7|5759.2|5758.2|5762.7|5761.7|5758.2|5757.2|332
1588319700000|2020-05-01 07:55:00|5759.4|5758.4|5756.7|5755.7|5762.2|5761.2|5753.7|5752.7|480
1588320000000|2020-05-01 08:00:00|5757.2|5756.2|5755.7|5754.7|5758.7|5757.7|5754.4|5753.4|290
1588320300000|2020-05-01 08:05:00|5755.9|5754.9|5758.7|5757.7|5758.7|5757.7|5753.2|5752.2|207
1588320600000|2020-05-01 08:10:00|5759.4|5758.4|5769.2|5768.2|5769.7|5768.7|5755.7|5754.7|316
1588320900000|2020-05-01 08:15:00|5769.4|5768.4|5780.7|5779.7|5781.2|5780.2|5765.7|5764.7|586
1588321200000|2020-05-01 08:20:00|5780.9|5779.9|5780.4|5779.4|5782.7|5781.7|5778.9|5777.9|226
1588321500000|2020-05-01 08:25:00|5780.2|5779.2|5784.9|5783.9|5784.9|5783.9|5779.4|5778.4|228
1588321800000|2020-05-01 08:30:00|5785.2|5784.2|5781.9|5780.9|5787.2|5786.2|5781.7|5780.7|323
1588322100000|2020-05-01 08:35:00|5782.2|5781.2|5783.2|5782.2|5785.4|5784.4|5781.2|5780.2|220
1588322400000|2020-05-01 08:40:00|5782.9|5781.9|5777.7|5776.7|5784.7|5783.7|5773.7|5772.7|406
1588322700000|2020-05-01 08:45:00|5777.9|5776.9|5771.7|5770.7|5778.7|5777.7|5767.4|5766.4|353
1588323000000|2020-05-01 08:50:00|5771.9|5770.9|5766.7|5765.7|5774.4|5773.4|5766.2|5765.2|380
1588323300000|2020-05-01 08:55:00|5766.9|5765.9|5773.2|5772.2|5775.4|5774.4|5765.7|5764.7|174
1588323600000|2020-05-01 09:00:00|5774.2|5773.2|5764.9|5763.9|5774.2|5773.2|5764.9|5763.9|362
1588323900000|2020-05-01 09:05:00|5765.4|5764.4|5763.7|5762.7|5766.4|5765.4|5758.9|5757.9|342
1588324200000|2020-05-01 09:10:00|5763.4|5762.4|5763.9|5762.9|5768.2|5767.2|5762.7|5761.7|271
1588324500000|2020-05-01 09:15:00|5763.4|5762.4|5757.4|5756.4|5764.7|5763.7|5757.2|5756.2|256
1588324800000|2020-05-01 09:20:00|5757.2|5756.2|5760.7|5759.7|5760.7|5759.7|5754.7|5753.7|177
1588325100000|2020-05-01 09:25:00|5759.9|5758.9|5769.2|5768.2|5769.2|5768.2|5759.2|5758.2|246
1588325400000|2020-05-01 09:30:00|5768.9|5767.9|5765.9|5764.9|5771.7|5770.7|5763.4|5762.4|297
1588325700000|2020-05-01 09:35:00|5765.7|5764.7|5770.9|5769.9|5772.7|5771.7|5764.4|5763.4|326
1588326000000|2020-05-01 09:40:00|5771.2|5770.2|5774.9|5773.9|5775.4|5774.4|5770.7|5769.7|350
1588326300000|2020-05-01 09:45:00|5775.2|5774.2|5767.4|5766.4|5775.2|5774.2|5767.2|5766.2|183
1588326600000|2020-05-01 09:50:00|5767.2|5766.2|5769.4|5768.4|5770.2|5769.2|5766.7|5765.7|137
1588326900000|2020-05-01 09:55:00|5769.2|5768.2|5773.2|5772.2|5774.7|5773.7|5766.4|5765.4|326
1588327200000|2020-05-01 10:00:00|5772.7|5771.7|5775.8|5774.8|5776.8|5775.8|5771.4|5770.4|121
1588327500000|2020-05-01 10:05:00|5776.1|5775.1|5770.3|5769.3|5776.6|5775.6|5768.6|5767.6|213
1588327800000|2020-05-01 10:10:00|5770.8|5769.8|5771.6|5770.6|5773.6|5772.6|5770.6|5769.6|171
1588328100000|2020-05-01 10:15:00|5771.3|5770.3|5778.8|5777.8|5779.1|5778.1|5769.8|5768.8|224
1588328400000|2020-05-01 10:20:00|5778.6|5777.6|5781.6|5780.6|5781.8|5780.8|5777.6|5776.6|165
1588328700000|2020-05-01 10:25:00|5781.8|5780.8|5785.3|5784.3|5785.3|5784.3|5780.3|5779.3|120
1588329000000|2020-05-01 10:30:00|5785.1|5784.1|5784.8|5783.8|5785.6|5784.6|5783.6|5782.6|239
1588329300000|2020-05-01 10:35:00|5784.6|5783.6|5786.6|5785.6|5787.8|5786.8|5784.6|5783.6|253
1588329600000|2020-05-01 10:40:00|5786.1|5785.1|5786.8|5785.8|5792.1|5791.1|5785.3|5784.3|281
1588329900000|2020-05-01 10:45:00|5787.1|5786.1|5785.8|5784.8|5791.8|5790.8|5785.8|5784.8|126
1588330200000|2020-05-01 10:50:00|5785.6|5784.6|5784.6|5783.6|5787.6|5786.6|5783.3|5782.3|263
1588330500000|2020-05-01 10:55:00|5784.8|5783.8|5783.1|5782.1|5785.1|5784.1|5780.6|5779.6|351
1588330800000|2020-05-01 11:00:00|5785.1|5784.1|5787.1|5786.1|5787.8|5786.8|5784.6|5783.6|384
1588331100000|2020-05-01 11:05:00|5787.3|5786.3|5782.8|5781.8|5789.8|5788.8|5780.6|5779.6|532
1588331400000|2020-05-01 11:10:00|5783.1|5782.1|5783.3|5782.3|5789.1|5788.1|5782.1|5781.1|339
1588331700000|2020-05-01 11:15:00|5783.6|5782.6|5789.8|5788.8|5790.1|5789.1|5783.6|5782.6|565
1588332000000|2020-05-01 11:20:00|5789.6|5788.6|5784.3|5783.3|5790.8|5789.8|5784.1|5783.1|261
1588332300000|2020-05-01 11:25:00|5784.6|5783.6|5783.3|5782.3|5786.6|5785.6|5783.3|5782.3|205
1588332600000|2020-05-01 11:30:00|5783.1|5782.1|5783.3|5782.3|5784.3|5783.3|5781.8|5780.8|178
1588332900000|2020-05-01 11:35:00|5783.6|5782.6|5787.1|5786.1|5788.1|5787.1|5783.6|5782.6|282
1588333200000|2020-05-01 11:40:00|5788.7|5787.7|5792.2|5791.2|5792.9|5791.9|5787.2|5786.2|354
1588333500000|2020-05-01 11:45:00|5792.4|5791.4|5791.2|5790.2|5792.9|5791.9|5787.7|5786.7|435
1588333800000|2020-05-01 11:50:00|5791.4|5790.4|5790.4|5789.4|5792.2|5791.2|5789.7|5788.7|189
1588334100000|2020-05-01 11:55:00|5790.7|5789.7|5791.7|5790.7|5793.7|5792.7|5789.2|5788.2|310
1588334400000|2020-05-01 12:00:00|5792.9|5791.9|5791.4|5790.4|5793.7|5792.7|5791.4|5790.4|236
1588334700000|2020-05-01 12:05:00|5791.7|5790.7|5799.2|5798.2|5800.2|5799.2|5791.7|5790.7|333
1588335000000|2020-05-01 12:10:00|5799.4|5798.4|5796.7|5795.7|5799.7|5798.7|5795.9|5794.9|351
1588335300000|2020-05-01 12:15:00|5796.4|5795.4|5796.2|5795.2|5798.7|5797.7|5795.7|5794.7|151
1588335600000|2020-05-01 12:20:00|5795.9|5794.9|5792.2|5791.2|5796.2|5795.2|5792.2|5791.2|262
1588335900000|2020-05-01 12:25:00|5792.7|5791.7|5794.2|5793.2|5795.2|5794.2|5791.9|5790.9|265
1588336200000|2020-05-01 12:30:00|5794.4|5793.4|5791.9|5790.9|5795.9|5794.9|5791.9|5790.9|205
1588336500000|2020-05-01 12:35:00|5792.2|5791.2|5793.7|5792.7|5793.9|5792.9|5790.9|5789.9|149
1588336800000|2020-05-01 12:40:00|5793.4|5792.4|5791.9|5790.9|5795.2|5794.2|5791.4|5790.4|228
1588337100000|2020-05-01 12:45:00|5792.2|5791.2|5782.7|5781.7|5792.2|5791.2|5782.4|5781.4|434
1588337400000|2020-05-01 12:50:00|5782.4|5781.4|5783.7|5782.7|5783.7|5782.7|5781.9|5780.9|179
1588337700000|2020-05-01 12:55:00|5784.2|5783.2|5786.2|5785.2|5786.7|5785.7|5784.2|5783.2|276
1588338000000|2020-05-01 13:00:00|5785.7|5784.7|5787.2|5786.2|5787.9|5786.9|5784.9|5783.9|326
1588338300000|2020-05-01 13:05:00|5786.9|5785.9|5788.2|5787.2|5789.7|5788.7|5784.7|5783.7|253
1588338600000|2020-05-01 13:10:00|5788.4|5787.4|5793.4|5792.4|5793.4|5792.4|5788.2|5787.2|148
1588338900000|2020-05-01 13:15:00|5793.7|5792.7|5794.4|5793.4|5794.9|5793.9|5793.2|5792.2|384
1588339200000|2020-05-01 13:20:00|5794.2|5793.2|5795.2|5794.2|5797.9|5796.9|5793.9|5792.9|411
1588339500000|2020-05-01 13:25:00|5794.9|5793.9|5797.2|5796.2|5797.2|5796.2|5793.2|5792.2|202
1588339800000|2020-05-01 13:30:00|5796.9|5795.9|5805.2|5804.2|5807.7|5806.7|5794.4|5793.4|943
1588340100000|2020-05-01 13:35:00|5805.4|5804.4|5796.9|5795.9|5806.2|5805.2|5794.9|5793.9|781
1588340400000|2020-05-01 13:40:00|5797.2|5796.2|5794.2|5793.2|5797.7|5796.7|5791.7|5790.7|483
1588340700000|2020-05-01 13:45:00|5794.7|5793.7|5792.7|5791.7|5798.2|5797.2|5791.9|5790.9|309
1588341000000|2020-05-01 13:50:00|5792.4|5791.4|5772.9|5771.9|5793.2|5792.2|5772.4|5771.4|1007
1588341300000|2020-05-01 13:55:00|5773.2|5772.2|5775.9|5774.9|5779.2|5778.2|5771.4|5770.4|872
1588341600000|2020-05-01 14:00:00|5776.2|5775.2|5783.9|5782.9|5791.9|5790.9|5776.2|5775.2|1153
1588341900000|2020-05-01 14:05:00|5783.7|5782.7|5780.4|5779.4|5787.7|5786.7|5780.2|5779.2|461
1588342200000|2020-05-01 14:10:00|5780.2|5779.2|5773.7|5772.7|5780.2|5779.2|5773|5772|440
1588342500000|2020-05-01 14:15:00|5773.5|5772.5|5771.5|5770.5|5776.2|5775.2|5770.7|5769.7|246
1588342800000|2020-05-01 14:20:00|5771.2|5770.2|5771.5|5770.5|5774.5|5773.5|5768.2|5767.2|510
1588343100000|2020-05-01 14:25:00|5771.2|5770.2|5780.5|5779.5|5780.5|5779.5|5771.2|5770.2|370
1588343400000|2020-05-01 14:30:00|5780.7|5779.7|5780|5779|5781.5|5780.5|5770|5769|508
1588343700000|2020-05-01 14:35:00|5780.2|5779.2|5776.5|5775.5|5783.5|5782.5|5773.7|5772.7|507
1588344000000|2020-05-01 14:40:00|5776.2|5775.2|5776.7|5775.7|5782.5|5781.5|5774.5|5773.5|623
1588344300000|2020-05-01 14:45:00|5777|5776|5777.2|5776.2|5782.5|5781.5|5776|5775|325
1588344600000|2020-05-01 14:50:00|5777.5|5776.5|5776|5775|5780.7|5779.7|5774.2|5773.2|344
1588344900000|2020-05-01 14:55:00|5776.2|5775.2|5774.2|5773.2|5780|5779|5773.5|5772.5|338
1588345200000|2020-05-01 15:00:00|5774|5773|5769|5768|5777.2|5776.2|5768.7|5767.7|495
1588345500000|2020-05-01 15:05:00|5768.7|5767.7|5769|5768|5774|5773|5768.5|5767.5|499
1588345800000|2020-05-01 15:10:00|5768|5767|5763|5762|5768.5|5767.5|5760|5759|976
1588346100000|2020-05-01 15:15:00|5762.5|5761.5|5747|5746|5762.5|5761.5|5746.5|5745.5|1462
1588346400000|2020-05-01 15:20:00|5746.7|5745.7|5752|5751|5752|5751|5745.5|5744.5|1356
1588346700000|2020-05-01 15:25:00|5752.2|5751.2|5760.5|5758.5|5762.5|5761.5|5752|5751|2790
1588347000000|2020-05-01 15:30:00|5757.7|5755.7|5762.7|5760.7|5766|5764|5741.5|5739.5|5508
1588347300000|2020-05-01 15:35:00|5762.5|5760.5|5784|5782|5785|5783|5761.5|5759.5|1927
1588347600000|2020-05-01 15:40:00|5784.2|5782.2|5774.5|5772.5|5784.5|5782.5|5773.2|5771.2|825
1588347900000|2020-05-01 15:45:00|5775|5773|5761.5|5759.5|5775|5773|5760.5|5758.5|451
1588348200000|2020-05-01 15:50:00|5761.7|5759.7|5757.7|5755.7|5761.7|5759.7|5751.5|5749.5|217
1588348500000|2020-05-01 15:55:00|5756.7|5754.7|5755|5753|5757.2|5755.2|5748.7|5746.7|190
1588348800000|2020-05-01 16:00:00|5754.2|5752.2|5746|5744|5754.2|5752.2|5746|5744|192
1588349100000|2020-05-01 16:05:00|5746.5|5744.5|5744.7|5742.7|5749|5747|5744.5|5742.5|299
1588349400000|2020-05-01 16:10:00|5745.7|5743.7|5756.5|5754.5|5756.5|5754.5|5745.7|5743.7|166
1588349700000|2020-05-01 16:15:00|5755.7|5753.7|5754.2|5752.2|5756.5|5754.5|5752.5|5750.5|304
1588350000000|2020-05-01 16:20:00|5754.5|5752.5|5753.5|5751.5|5756.5|5754.5|5753.5|5751.5|148
1588350300000|2020-05-01 16:25:00|5753.7|5751.7|5749.2|5747.2|5754.5|5752.5|5749.2|5747.2|55
1588350600000|2020-05-01 16:30:00|5749.5|5747.5|5751.7|5749.7|5751.7|5749.7|5745.2|5743.2|149
1588350900000|2020-05-01 16:35:00|5751.5|5749.5|5748.7|5746.7|5752.7|5750.7|5748|5746|142
1588351200000|2020-05-01 16:40:00|5749|5747|5746|5744|5749.5|5747.5|5744|5742|190
1588351500000|2020-05-01 16:45:00|5746.7|5744.7|5747.5|5745.5|5750|5748|5746|5744|99
1588351800000|2020-05-01 16:50:00|5747.7|5745.7|5748|5746|5749|5747|5745.7|5743.7|119
1588352100000|2020-05-01 16:55:00|5748.2|5746.2|5745.5|5743.5|5748.5|5746.5|5745.5|5743.5|184
1588352400000|2020-05-01 17:00:00|5745.7|5743.7|5746|5744|5746.5|5744.5|5745.7|5743.7|482
1588352700000|2020-05-01 17:05:00|5746.5|5744.5|5745.2|5743.2|5746.5|5744.5|5744.2|5742.2|71
1588353000000|2020-05-01 17:10:00|5745.5|5743.5|5745.2|5743.2|5746|5744|5744.2|5742.2|67
1588353300000|2020-05-01 17:15:00|5745.5|5743.5|5742.5|5740.5|5746.2|5744.2|5742|5740|221
1588353600000|2020-05-01 17:20:00|5742.2|5740.2|5744.5|5742.5|5745.2|5743.2|5742|5740|69
1588353900000|2020-05-01 17:25:00|5745|5743|5750|5748|5751|5749|5745|5743|25
1588354200000|2020-05-01 17:30:00|5750.2|5748.2|5753.5|5751.5|5755.2|5753.2|5749.5|5747.5|60
1588354500000|2020-05-01 17:35:00|5753.2|5751.2|5748.7|5746.7|5753.2|5751.2|5748.7|5746.7|68
1588354800000|2020-05-01 17:40:00|5748.5|5746.5|5750.2|5748.2|5751.5|5749.5|5747.7|5745.7|75
1588355100000|2020-05-01 17:45:00|5750.5|5748.5|5750.5|5748.5|5752|5750|5748.7|5746.7|45
1588355400000|2020-05-01 17:50:00|5750.2|5748.2|5752.2|5750.2|5753.2|5751.2|5749.7|5747.7|64
1588355700000|2020-05-01 17:55:00|5752.5|5750.5|5753.5|5751.5|5754|5752|5751.2|5749.2|46
1588356000000|2020-05-01 18:00:00|5753.7|5751.7|5754.7|5752.7|5754.7|5752.7|5751|5749|47
1588356300000|2020-05-01 18:05:00|5754.5|5752.5|5754.2|5752.2|5755.7|5753.7|5753.2|5751.2|16
1588356600000|2020-05-01 18:10:00|5754|5752|5751|5749|5754|5752|5751|5749|42
1588356900000|2020-05-01 18:15:00|5750.7|5748.7|5751.7|5749.7|5752|5750|5748.2|5746.2|87
1588357200000|2020-05-01 18:20:00|5752|5750|5755.7|5753.7|5756|5754|5752|5750|67
1588357500000|2020-05-01 18:25:00|5756|5754|5756.2|5754.2|5756.7|5754.7|5754.2|5752.2|128
1588357800000|2020-05-01 18:30:00|5756.5|5754.5|5754|5752|5756.5|5754.5|5753.7|5751.7|41
1588358100000|2020-05-01 18:35:00|5753.7|5751.7|5756.2|5754.2|5756.5|5754.5|5753|5751|30
1588358400000|2020-05-01 18:40:00|5756|5754|5754.2|5752.2|5756.5|5754.5|5753.7|5751.7|46
1588358700000|2020-05-01 18:45:00|5754.5|5752.5|5754.7|5752.7|5756.5|5754.5|5753.7|5751.7|107
1588359000000|2020-05-01 18:50:00|5754.5|5752.5|5756|5754|5756|5754|5752.2|5750.2|38
1588359300000|2020-05-01 18:55:00|5755.7|5753.7|5758|5756|5758|5756|5755|5753|48
1588359600000|2020-05-01 19:00:00|5758.2|5756.2|5756.2|5754.2|5761.5|5759.5|5755.7|5753.7|68
1588359900000|2020-05-01 19:05:00|5756|5754|5757.7|5755.7|5758.5|5756.5|5754.2|5752.2|29
1588360200000|2020-05-01 19:10:00|5758|5756|5766.2|5764.2|5766.2|5764.2|5756.5|5754.5|107
1588360500000|2020-05-01 19:15:00|5766.5|5764.5|5767|5765|5768|5766|5766.2|5764.2|88
1588360800000|2020-05-01 19:20:00|5767.2|5765.2|5767.2|5765.2|5770.2|5768.2|5767|5765|153
1588361100000|2020-05-01 19:25:00|5766.7|5764.7|5762.2|5760.2|5767.2|5765.2|5762.2|5760.2|154
1588361400000|2020-05-01 19:30:00|5762.5|5760.5|5761|5759|5764.7|5762.7|5759|5757|248
1588361700000|2020-05-01 19:35:00|5760.7|5758.7|5760.7|5758.7|5763.2|5761.2|5756.7|5754.7|128
1588362000000|2020-05-01 19:40:00|5761.5|5759.5|5757.7|5755.7|5763|5761|5756.7|5754.7|85
1588362300000|2020-05-01 19:45:00|5758|5756|5767.7|5765.7|5768|5766|5757.5|5755.5|449
1588362600000|2020-05-01 19:50:00|5767.2|5765.2|5751|5749|5767.2|5765.2|5750.7|5748.7|570
1588362900000|2020-05-01 19:55:00|5751.2|5749.2|5758.1|5754.1|5758.5|5756.5|5749.7|5747.7|565
1588363200000|2020-05-01 20:00:00|5759.9|5755.9|5754.5|5750.5|5763|5759|5754.5|5750.5|0
1588363500000|2020-05-01 20:05:00|5755|5751|5756.3|5752.3|5756.8|5752.8|5754.3|5750.3|0
1588363800000|2020-05-01 20:10:00|5755.9|5751.9|5753.2|5749.2|5756.4|5752.4|5752.7|5748.7|0
1588364100000|2020-05-01 20:15:00|5753|5749|5752.9|5748.9|5753.7|5749.7|5752.4|5748.4|0
1588364400000|2020-05-01 20:20:00|5753|5749|5752.6|5748.6|5753.4|5749.4|5752.6|5748.6|0
1588364700000|2020-05-01 20:25:00|5752.7|5748.7|5752.8|5748.8|5753|5749|5752.1|5748.1|0
1588365000000|2020-05-01 20:30:00|5752.2|5748.2|5748.9|5744.9|5752.7|5748.7|5747.9|5743.9|0
1588365300000|2020-05-01 20:35:00|5749.3|5745.3|5745.9|5741.9|5749.3|5745.3|5744.5|5740.5|0
1588365600000|2020-05-01 20:40:00|5746.3|5742.3|5743.9|5739.9|5746.9|5742.9|5743.4|5739.4|0
1588365900000|2020-05-01 20:45:00|5744.3|5740.3|5746.7|5742.7|5747.2|5743.2|5743.5|5739.5|0
1588366200000|2020-05-01 20:50:00|5747.2|5743.2|5747.7|5743.7|5748.1|5744.1|5746.1|5742.1|0
1588366500000|2020-05-01 20:55:00|5747.3|5743.3|5742.7|5738.7|5747.7|5743.7|5741.6|5737.6|0
1588366800000|2020-05-01 21:00:00|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|5742.6|5738.6|0
1588543200000|2020-05-03 22:00:00|5697.1|5693.1|5699.6|5695.6|5703.2|5699.2|5693.9|5689.9|0
1588543500000|2020-05-03 22:05:00|5700.5|5696.5|5710.6|5706.6|5712.7|5708.7|5700.5|5696.5|0
1588543800000|2020-05-03 22:10:00|5710.4|5706.4|5708.2|5704.2|5719.7|5715.7|5706.6|5702.6|0
1588544100000|2020-05-03 22:15:00|5708.4|5704.4|5704.5|5700.5|5709.9|5705.9|5699.8|5695.8|0
1588544400000|2020-05-03 22:20:00|5704.1|5700.1|5697.2|5693.2|5705|5701|5696.1|5692.1|0
1588544700000|2020-05-03 22:25:00|5697.7|5693.7|5691.1|5687.1|5700.1|5696.1|5686.7|5682.7|0
1588545000000|2020-05-03 22:30:00|5690.9|5686.9|5693.1|5689.1|5696.4|5692.4|5689.5|5685.5|0
1588545300000|2020-05-03 22:35:00|5693.2|5689.2|5683.7|5679.7|5693.6|5689.6|5682.4|5678.4|0
1588545600000|2020-05-03 22:40:00|5683.9|5679.9|5675.4|5671.4|5687.2|5683.2|5675.4|5671.4|0
1588545900000|2020-05-03 22:45:00|5675.6|5671.6|5682|5678|5683.7|5679.7|5675.4|5671.4|0
1588546200000|2020-05-03 22:50:00|5682.2|5678.2|5681|5677|5683.3|5679.3|5676.5|5672.5|0
1588546500000|2020-05-03 22:55:00|5680.7|5676.7|5684.6|5680.6|5685.5|5681.5|5678.1|5674.1|0
1588546800000|2020-05-03 23:00:00|5685|5681|5685.3|5681.3|5691.8|5687.8|5684.4|5680.4|0
1588547100000|2020-05-03 23:05:00|5684.9|5680.9|5687|5683|5689.2|5685.2|5678|5674|0
1588547400000|2020-05-03 23:10:00|5686.8|5682.8|5690|5686|5691.5|5687.5|5683.3|5679.3|0
1588547700000|2020-05-03 23:15:00|5690.4|5686.4|5691.6|5687.6|5694.4|5690.4|5688.6|5684.6|0
1588548000000|2020-05-03 23:20:00|5691.3|5687.3|5692.1|5688.1|5692.5|5688.5|5689|5685|0
1588548300000|2020-05-03 23:25:00|5691.6|5687.6|5691.8|5687.8|5694.1|5690.1|5689.5|5685.5|0
1588548600000|2020-05-03 23:30:00|5692|5688|5680.4|5676.4|5692.2|5688.2|5680.4|5676.4|0
1588548900000|2020-05-03 23:35:00|5680.2|5676.2|5680.7|5676.7|5680.7|5676.7|5675.5|5671.5|0
1588549200000|2020-05-03 23:40:00|5680.5|5676.5|5674.2|5670.2|5680.7|5676.7|5670.7|5666.7|0
1588549500000|2020-05-03 23:45:00|5674.4|5670.4|5676.3|5672.3|5676.8|5672.8|5670.7|5666.7|0
1588549800000|2020-05-03 23:50:00|5675.9|5671.9|5682.5|5678.5|5682.9|5678.9|5674.6|5670.6|0
1588550100000|2020-05-03 23:55:00|5682.3|5678.3|5692.1|5688.1|5693.6|5689.6|5682.3|5678.3|0
1588550400000|2020-05-04 00:00:00|5692.9|5688.9|5671.5|5668.5|5693.8|5689.8|5668|5665|677
1588550700000|2020-05-04 00:05:00|5672.2|5669.2|5670.2|5667.2|5675.5|5672.5|5669.5|5666.5|105
1588551000000|2020-05-04 00:10:00|5670.5|5667.5|5681.7|5678.7|5684.2|5681.2|5670.5|5667.5|58
1588551300000|2020-05-04 00:15:00|5682|5679|5688.7|5685.7|5697.5|5694.5|5678.2|5675.2|323
1588551600000|2020-05-04 00:20:00|5685.5|5682.5|5688.5|5685.5|5694.7|5691.7|5685.2|5682.2|48
1588551900000|2020-05-04 00:25:00|5688.2|5685.2|5684.5|5681.5|5690.7|5687.7|5681.7|5678.7|33
1588552200000|2020-05-04 00:30:00|5684.7|5681.7|5680.5|5677.5|5693.5|5690.5|5680.2|5677.2|98
1588552500000|2020-05-04 00:35:00|5680.7|5677.7|5682.5|5679.5|5686.5|5683.5|5677.2|5674.2|23
1588552800000|2020-05-04 00:40:00|5682.2|5679.2|5687|5684|5688|5685|5682|5679|5
1588553100000|2020-05-04 00:45:00|5687.2|5684.2|5685.5|5682.5|5690|5687|5680.5|5677.5|24
1588553400000|2020-05-04 00:50:00|5685.2|5682.2|5672|5669|5685.5|5682.5|5671.7|5668.7|11
1588553700000|2020-05-04 00:55:00|5669|5666|5674.2|5671.2|5674.5|5671.5|5667.7|5664.7|70
1588554000000|2020-05-04 01:00:00|5674.5|5671.5|5684.7|5681.7|5688|5685|5674.2|5671.2|61
1588554300000|2020-05-04 01:05:00|5687.2|5684.2|5692.2|5689.2|5696|5693|5687.2|5684.2|18
1588554600000|2020-05-04 01:10:00|5692|5689|5693|5690|5693|5690|5682.7|5679.7|47
1588554900000|2020-05-04 01:15:00|5692.7|5689.7|5699.7|5696.7|5703.5|5700.5|5692.5|5689.5|53
1588555200000|2020-05-04 01:20:00|5700|5697|5692|5689|5702|5699|5692|5689|41
1588555500000|2020-05-04 01:25:00|5695.2|5692.2|5699.7|5696.7|5700|5697|5693|5690|83
1588555800000|2020-05-04 01:30:00|5700|5697|5698.5|5695.5|5706.5|5703.5|5697.2|5694.2|27
1588556100000|2020-05-04 01:35:00|5698.2|5695.2|5699.5|5696.5|5702|5699|5696.5|5693.5|2
1588556400000|2020-05-04 01:40:00|5699.2|5696.2|5697.7|5694.7|5702.7|5699.7|5697.7|5694.7|0
1588556700000|2020-05-04 01:45:00|5697.5|5694.5|5696.7|5693.7|5698.5|5695.5|5692.7|5689.7|5
1588557000000|2020-05-04 01:50:00|5696.5|5693.5|5704.5|5701.5|5706.7|5703.7|5695.7|5692.7|17
1588557300000|2020-05-04 01:55:00|5704.7|5701.7|5707.5|5704.5|5708|5705|5704.7|5701.7|34
1588557600000|2020-05-04 02:00:00|5707.2|5704.2|5710.2|5707.2|5710.2|5707.2|5706.5|5703.5|74
1588557900000|2020-05-04 02:05:00|5710|5707|5704.7|5701.7|5710.5|5707.5|5704.2|5701.2|41
1588558200000|2020-05-04 02:10:00|5704.5|5701.5|5699|5696|5704.7|5701.7|5694|5691|20
1588558500000|2020-05-04 02:15:00|5698.7|5695.7|5698.2|5695.2|5701.2|5698.2|5694|5691|39
1588558800000|2020-05-04 02:20:00|5698|5695|5696.5|5693.5|5702.2|5699.2|5696.5|5693.5|38
1588559100000|2020-05-04 02:25:00|5696.7|5693.7|5698.7|5695.7|5703.5|5700.5|5696.7|5693.7|26
1588559400000|2020-05-04 02:30:00|5699|5696|5702|5699|5702.2|5699.2|5699|5696|17
1588559700000|2020-05-04 02:35:00|5702.2|5699.2|5704.7|5701.7|5705.2|5702.2|5699.7|5696.7|14
1588560000000|2020-05-04 02:40:00|5704.5|5701.5|5704.5|5701.5|5707.2|5704.2|5702.7|5699.7|28
1588560300000|2020-05-04 02:45:00|5704|5701|5704.7|5701.7|5705.7|5702.7|5701.7|5698.7|18
1588560600000|2020-05-04 02:50:00|5704.5|5701.5|5701.7|5698.7|5704.7|5701.7|5701.7|5698.7|6
1588560900000|2020-05-04 02:55:00|5701.5|5698.5|5701.7|5698.7|5703|5700|5698.7|5695.7|20
1588561200000|2020-05-04 03:00:00|5702|5699|5711|5708|5711|5708|5702|5699|43
1588561500000|2020-05-04 03:05:00|5710.7|5707.7|5714|5711|5719.5|5716.5|5709|5706|84
1588561800000|2020-05-04 03:10:00|5714.5|5711.5|5715.5|5712.5|5716.7|5713.7|5711.2|5708.2|21
1588562100000|2020-05-04 03:15:00|5715.7|5712.7|5712.5|5709.5|5715.7|5712.7|5711.5|5708.5|1
1588562400000|2020-05-04 03:20:00|5712.7|5709.7|5713.2|5710.2|5713.7|5710.7|5710|5707|0
1588562700000|2020-05-04 03:25:00|5713|5710|5711.5|5708.5|5715.7|5712.7|5711|5708|2
1588563000000|2020-05-04 03:30:00|5711.2|5708.2|5713.7|5710.7|5715|5712|5711.2|5708.2|0
1588563300000|2020-05-04 03:35:00|5714|5711|5718.2|5715.2|5718.2|5715.2|5713.5|5710.5|2
1588563600000|2020-05-04 03:40:00|5718.5|5715.5|5721.2|5718.2|5721.5|5718.5|5716.2|5713.2|7
1588563900000|2020-05-04 03:45:00|5721.7|5718.7|5727.2|5724.2|5730.7|5727.7|5721.7|5718.7|62
1588564200000|2020-05-04 03:50:00|5727|5724|5732|5729|5732.7|5729.7|5726|5723|23
1588564500000|2020-05-04 03:55:00|5731.5|5728.5|5732.7|5729.7|5734|5731|5730.2|5727.2|22
1588564800000|2020-05-04 04:00:00|5732.2|5729.2|5729.2|5726.2|5732.5|5729.5|5729.2|5726.2|45
1588565100000|2020-05-04 04:05:00|5729|5726|5732.2|5729.2|5734|5731|5728.7|5725.7|10
1588565400000|2020-05-04 04:10:00|5732|5729|5728.5|5725.5|5732|5729|5728.5|5725.5|22
1588565700000|2020-05-04 04:15:00|5728.7|5725.7|5725.7|5722.7|5729|5726|5723.7|5720.7|29
1588566000000|2020-05-04 04:20:00|5725.5|5722.5|5720.5|5717.5|5725.5|5722.5|5719.5|5716.5|39
1588566300000|2020-05-04 04:25:00|5720.2|5717.2|5713.7|5710.7|5726.7|5723.7|5713.2|5710.2|27
1588566600000|2020-05-04 04:30:00|5713.5|5710.5|5716|5713|5718|5715|5711.7|5708.7|16
1588566900000|2020-05-04 04:35:00|5715.7|5712.7|5715|5712|5717.2|5714.2|5714.2|5711.2|4
1588567200000|2020-05-04 04:40:00|5715.2|5712.2|5720.7|5717.7|5721.2|5718.2|5715.2|5712.2|5
1588567500000|2020-05-04 04:45:00|5720.5|5717.5|5723.5|5720.5|5723.5|5720.5|5720.5|5717.5|6
1588567800000|2020-05-04 04:50:00|5722.7|5719.7|5717.7|5714.7|5723.2|5720.2|5717.7|5714.7|19
1588568100000|2020-05-04 04:55:00|5717.5|5714.5|5720.2|5717.2|5721.5|5718.5|5717.2|5714.2|4
1588568400000|2020-05-04 05:00:00|5720|5717|5713.2|5710.2|5720|5717|5712.7|5709.7|23
1588568700000|2020-05-04 05:05:00|5713.5|5710.5|5713.2|5710.2|5713.5|5710.5|5711.5|5708.5|22
1588569000000|2020-05-04 05:10:00|5714.2|5711.2|5722|5719|5723.2|5720.2|5714.2|5711.2|37
1588569300000|2020-05-04 05:15:00|5722.2|5719.2|5727.7|5724.7|5728|5725|5722.2|5719.2|79
1588569600000|2020-05-04 05:20:00|5725.7|5722.7|5724.2|5721.2|5727.7|5724.7|5724.2|5721.2|27
1588569900000|2020-05-04 05:25:00|5723.7|5720.7|5725.2|5722.2|5727|5724|5722.2|5719.2|34
1588570200000|2020-05-04 05:30:00|5725.5|5722.5|5714.2|5711.2|5725.5|5722.5|5713.5|5710.5|37
1588570500000|2020-05-04 05:35:00|5714.5|5711.5|5719.2|5716.2|5723|5720|5714.5|5711.5|31
1588570800000|2020-05-04 05:40:00|5719|5716|5716.2|5713.2|5719|5716|5712|5709|26
1588571100000|2020-05-04 05:45:00|5716|5713|5719.5|5716.5|5721|5718|5714.2|5711.2|17
1588571400000|2020-05-04 05:50:00|5719.7|5716.7|5712.5|5709.5|5720.2|5717.2|5712.5|5709.5|10
1588571700000|2020-05-04 05:55:00|5711.7|5708.7|5715|5712|5717.5|5714.5|5703.5|5700.5|86
1588572000000|2020-05-04 06:00:00|5714.2|5711.2|5721.2|5719.2|5729.7|5727.7|5711.5|5709.5|886
1588572300000|2020-05-04 06:05:00|5720.7|5718.7|5735.7|5733.7|5741.5|5739.5|5720.2|5718.2|449
1588572600000|2020-05-04 06:10:00|5736|5734|5735.5|5733.5|5746.5|5744.5|5729.7|5727.7|370
1588572900000|2020-05-04 06:15:00|5735.2|5733.2|5725.7|5723.7|5735.2|5733.2|5724.7|5722.7|234
1588573200000|2020-05-04 06:20:00|5725.5|5723.5|5737.2|5735.2|5737.7|5735.7|5725.5|5723.5|233
1588573500000|2020-05-04 06:25:00|5738|5736|5730.7|5728.7|5739.5|5737.5|5730|5728|174
1588573800000|2020-05-04 06:30:00|5729.7|5727.7|5738.7|5736.7|5739.2|5737.2|5729|5727|156
1588574100000|2020-05-04 06:35:00|5739|5737|5743.2|5741.2|5747.2|5745.2|5736.5|5734.5|232
1588574400000|2020-05-04 06:40:00|5743.5|5741.5|5745.2|5743.2|5746.2|5744.2|5742.2|5740.2|197
1588574700000|2020-05-04 06:45:00|5745|5743|5749.5|5747.5|5759.7|5757.7|5745|5743|414
1588575000000|2020-05-04 06:50:00|5749.2|5747.2|5741|5739|5755.5|5753.5|5740.2|5738.2|448
1588575300000|2020-05-04 06:55:00|5740.7|5738.7|5751|5749|5751.2|5749.2|5740.2|5738.2|350
1588575600000|2020-05-04 07:00:00|5750.5|5749.5|5722.7|5721.7|5764.2|5763.2|5706.2|5705.2|3058
1588575900000|2020-05-04 07:05:00|5723.2|5722.2|5725.7|5724.7|5731.5|5730.5|5718.5|5717.5|1622
1588576200000|2020-05-04 07:10:00|5725.2|5724.2|5733|5732|5736.7|5735.7|5719.2|5718.2|902
1588576500000|2020-05-04 07:15:00|5732.7|5731.7|5731.2|5730.2|5740|5739|5727.7|5726.7|1103
1588576800000|2020-05-04 07:20:00|5731|5730|5738|5737|5738.2|5737.2|5724.5|5723.5|968
1588577100000|2020-05-04 07:25:00|5737.2|5736.2|5736|5735|5747.5|5746.5|5733.5|5732.5|812
1588577400000|2020-05-04 07:30:00|5736.2|5735.2|5749.7|5748.7|5751.2|5750.2|5736|5735|1226
1588577700000|2020-05-04 07:35:00|5750|5749|5760|5759|5760|5759|5746.7|5745.7|713
1588578000000|2020-05-04 07:40:00|5759.2|5758.2|5770.9|5769.9|5773.9|5772.9|5756.7|5755.7|1146
1588578300000|2020-05-04 07:45:00|5771.7|5770.7|5769.4|5768.4|5772.9|5771.9|5763.4|5762.4|645
1588578600000|2020-05-04 07:50:00|5768.9|5767.9|5765.7|5764.7|5769.4|5768.4|5760.2|5759.2|494
1588578900000|2020-05-04 07:55:00|5766.4|5765.4|5763.2|5762.2|5773.4|5772.4|5762.7|5761.7|619
1588579200000|2020-05-04 08:00:00|5764.9|5763.9|5770.4|5769.4|5772.4|5771.4|5756.9|5755.9|769
1588579500000|2020-05-04 08:05:00|5770.9|5769.9|5766.4|5765.4|5773.2|5772.2|5759.9|5758.9|568
1588579800000|2020-05-04 08:10:00|5766.7|5765.7|5759.4|5758.4|5769.4|5768.4|5757.4|5756.4|404
1588580100000|2020-05-04 08:15:00|5759.7|5758.7|5749.4|5748.4|5759.9|5758.9|5749.2|5748.2|431
1588580400000|2020-05-04 08:20:00|5749.2|5748.2|5747.7|5746.7|5756.4|5755.4|5745.4|5744.4|723
1588580700000|2020-05-04 08:25:00|5747.9|5746.9|5751.9|5750.9|5757.2|5756.2|5747.2|5746.2|388
1588581000000|2020-05-04 08:30:00|5751.7|5750.7|5738.9|5737.9|5752.4|5751.4|5736.2|5735.2|682
1588581300000|2020-05-04 08:35:00|5738.7|5737.7|5744.7|5743.7|5744.9|5743.9|5736.4|5735.4|459
1588581600000|2020-05-04 08:40:00|5744.9|5743.9|5750.4|5749.4|5755.9|5754.9|5743.9|5742.9|599
1588581900000|2020-05-04 08:45:00|5750.2|5749.2|5754.9|5753.9|5760.4|5759.4|5750.2|5749.2|449
1588582200000|2020-05-04 08:50:00|5754.7|5753.7|5751.9|5750.9|5758.9|5757.9|5746.2|5745.2|531
1588582500000|2020-05-04 08:55:00|5751.7|5750.7|5747.4|5746.4|5752.9|5751.9|5746.7|5745.7|532
1588582800000|2020-05-04 09:00:00|5747.2|5746.2|5737.4|5736.4|5748.7|5747.7|5736.7|5735.7|499
1588583100000|2020-05-04 09:05:00|5737.2|5736.2|5739.9|5738.9|5742.4|5741.4|5733.9|5732.9|372
1588583400000|2020-05-04 09:10:00|5739.7|5738.7|5736.2|5735.2|5742.7|5741.7|5733.9|5732.9|372
1588583700000|2020-05-04 09:15:00|5736.4|5735.4|5731.9|5730.9|5737.2|5736.2|5730.4|5729.4|395
1588584000000|2020-05-04 09:20:00|5732.2|5731.2|5724.2|5723.2|5735.9|5734.9|5721.4|5720.4|396
1588584300000|2020-05-04 09:25:00|5724.4|5723.4|5729.9|5728.9|5729.9|5728.9|5720.9|5719.9|333
1588584600000|2020-05-04 09:30:00|5729.7|5728.7|5728.9|5727.9|5733.7|5732.7|5725.9|5724.9|282
1588584900000|2020-05-04 09:35:00|5728.7|5727.7|5729.4|5728.4|5734.9|5733.9|5726.9|5725.9|378
1588585200000|2020-05-04 09:40:00|5729.7|5728.7|5733.9|5732.9|5735.4|5734.4|5729.2|5728.2|243
1588585500000|2020-05-04 09:45:00|5734.2|5733.2|5742.9|5741.9|5743.2|5742.2|5733.9|5732.9|419
1588585800000|2020-05-04 09:50:00|5742.7|5741.7|5746.7|5745.7|5750.2|5749.2|5741.9|5740.9|226
1588586100000|2020-05-04 09:55:00|5745.9|5744.9|5746.7|5745.7|5746.7|5745.7|5741.2|5740.2|357
1588586400000|2020-05-04 10:00:00|5746.4|5745.4|5742.2|5741.2|5749.9|5748.9|5741.2|5740.2|363
1588586700000|2020-05-04 10:05:00|5741.9|5740.9|5745.7|5744.7|5748.2|5747.2|5741.4|5740.4|322
1588587000000|2020-05-04 10:10:00|5745.4|5744.4|5751.7|5750.7|5751.7|5750.7|5744.9|5743.9|519
1588587300000|2020-05-04 10:15:00|5752.2|5751.2|5756.9|5755.9|5757.4|5756.4|5750.2|5749.2|560
1588587600000|2020-05-04 10:20:00|5757.2|5756.2|5751.2|5750.2|5759.9|5758.9|5750.9|5749.9|584
1588587900000|2020-05-04 10:25:00|5751.4|5750.4|5747.2|5746.2|5751.4|5750.4|5744.7|5743.7|470
1588588200000|2020-05-04 10:30:00|5746.9|5745.9|5744.4|5743.4|5753.4|5752.4|5744.2|5743.2|527
1588588500000|2020-05-04 10:35:00|5744.7|5743.7|5742.4|5741.4|5745.4|5744.4|5740.9|5739.9|436
1588588800000|2020-05-04 10:40:00|5742.7|5741.7|5753.4|5752.4|5754.7|5753.7|5740.7|5739.7|666
1588589100000|2020-05-04 10:45:00|5752.7|5751.7|5755.2|5754.2|5755.7|5754.7|5748.7|5747.7|652
1588589400000|2020-05-04 10:50:00|5755.4|5754.4|5749.7|5748.7|5756.2|5755.2|5748.9|5747.9|465
1588589700000|2020-05-04 10:55:00|5749.9|5748.9|5751.4|5750.4|5752.7|5751.7|5747.7|5746.7|775
1588590000000|2020-05-04 11:00:00|5751.7|5750.7|5749.2|5748.2|5753.4|5752.4|5743.9|5742.9|620
1588590300000|2020-05-04 11:05:00|5749.7|5748.7|5744.4|5743.4|5754.7|5753.7|5744.2|5743.2|506
1588590600000|2020-05-04 11:10:00|5744.2|5743.2|5744.9|5743.9|5746.2|5745.2|5741.7|5740.7|460
1588590900000|2020-05-04 11:15:00|5744.7|5743.7|5745.7|5744.7|5749.7|5748.7|5742.2|5741.2|688
1588591200000|2020-05-04 11:20:00|5745.9|5744.9|5739.4|5738.4|5746.7|5745.7|5738.7|5737.7|573
1588591500000|2020-05-04 11:25:00|5739.2|5738.2|5744.2|5743.2|5747.2|5746.2|5739.2|5738.2|360
1588591800000|2020-05-04 11:30:00|5744.4|5743.4|5745.7|5744.7|5749.2|5748.2|5744.4|5743.4|316
1588592100000|2020-05-04 11:35:00|5745.4|5744.4|5747.7|5746.7|5749.2|5748.2|5741.9|5740.9|720
1588592400000|2020-05-04 11:40:00|5747.9|5746.9|5746.2|5745.2|5750.4|5749.4|5745.7|5744.7|1040
1588592700000|2020-05-04 11:45:00|5746.4|5745.4|5751.7|5750.7|5752.7|5751.7|5746.2|5745.2|673
1588593000000|2020-05-04 11:50:00|5752.2|5751.2|5760.4|5759.4|5762.4|5761.4|5748.2|5747.2|520
1588593300000|2020-05-04 11:55:00|5760.7|5759.7|5759.9|5758.9|5764.2|5763.2|5759.9|5758.9|485
1588593600000|2020-05-04 12:00:00|5759.7|5758.7|5751.7|5750.7|5759.7|5758.7|5748.9|5747.9|960
1588593900000|2020-05-04 12:05:00|5752.2|5751.2|5756.7|5755.7|5757.2|5756.2|5747.9|5746.9|734
1588594200000|2020-05-04 12:10:00|5756.9|5755.9|5769.7|5768.7|5771.5|5770.5|5755.9|5754.9|1036
1588594500000|2020-05-04 12:15:00|5769.5|5768.5|5765.5|5764.5|5772|5771|5765.5|5764.5|722
1588594800000|2020-05-04 12:20:00|5765.2|5764.2|5767.7|5766.7|5769|5768|5763.5|5762.5|908
1588595100000|2020-05-04 12:25:00|5767.5|5766.5|5774.2|5773.2|5776|5775|5767.5|5766.5|800
1588595400000|2020-05-04 12:30:00|5774.5|5773.5|5771|5770|5776|5775|5770|5769|735
1588595700000|2020-05-04 12:35:00|5770.7|5769.7|5766.5|5765.5|5771|5770|5762.7|5761.7|1061
1588596000000|2020-05-04 12:40:00|5767|5766|5770|5769|5771|5770|5766|5765|1217
1588596300000|2020-05-04 12:45:00|5770.2|5769.2|5763|5762|5771.5|5770.5|5759.5|5758.5|970
1588596600000|2020-05-04 12:50:00|5763.2|5762.2|5756.7|5755.7|5765.7|5764.7|5756.7|5755.7|869
1588596900000|2020-05-04 12:55:00|5757|5756|5756.7|5755.7|5759.2|5758.2|5752|5751|770
1588597200000|2020-05-04 13:00:00|5757|5756|5748|5747|5759.7|5758.7|5747|5746|968
1588597500000|2020-05-04 13:05:00|5747.7|5746.7|5744|5743|5750.7|5749.7|5742.7|5741.7|792
1588597800000|2020-05-04 13:10:00|5744.5|5743.5|5760.2|5759.2|5763|5762|5744.2|5743.2|759
1588598100000|2020-05-04 13:15:00|5761|5760|5752|5751|5761.7|5760.7|5751.5|5750.5|571
1588598400000|2020-05-04 13:20:00|5751.7|5750.7|5762.7|5761.7|5764|5763|5750|5749|398
1588598700000|2020-05-04 13:25:00|5762.5|5761.5|5761.2|5760.2|5771|5770|5759|5758|593
1588599000000|2020-05-04 13:30:00|5762.2|5761.2|5755.7|5754.7|5763|5762|5748.7|5747.7|1499
1588599300000|2020-05-04 13:35:00|5756|5755|5746|5745|5756.2|5755.2|5743.7|5742.7|1023
1588599600000|2020-05-04 13:40:00|5746.2|5745.2|5758.7|5757.7|5759.2|5758.2|5742.5|5741.5|1021
1588599900000|2020-05-04 13:45:00|5758.5|5757.5|5764.5|5763.5|5766.2|5765.2|5756|5755|929
1588600200000|2020-05-04 13:50:00|5764.2|5763.2|5775.7|5774.7|5776.5|5775.5|5761.5|5760.5|903
1588600500000|2020-05-04 13:55:00|5775.5|5774.5|5772.5|5771.5|5776.2|5775.2|5772.5|5771.5|1052
1588600800000|2020-05-04 14:00:00|5772.7|5771.7|5786|5785|5789|5788|5771|5770|1519
1588601100000|2020-05-04 14:05:00|5786.7|5785.7|5777|5776|5791.7|5790.7|5775.2|5774.2|1104
1588601400000|2020-05-04 14:10:00|5776.7|5775.7|5781.5|5780.5|5785|5784|5773.7|5772.7|1425
1588601700000|2020-05-04 14:15:00|5781.2|5780.2|5791|5790|5797|5796|5780.5|5779.5|880
1588602000000|2020-05-04 14:20:00|5790.7|5789.7|5773.2|5772.2|5791.2|5790.2|5773|5772|787
1588602300000|2020-05-04 14:25:00|5773.5|5772.5|5776.5|5775.5|5778.7|5777.7|5768|5767|872
1588602600000|2020-05-04 14:30:00|5776.7|5775.7|5768.2|5767.2|5776.7|5775.7|5767.7|5766.7|1464
1588602900000|2020-05-04 14:35:00|5768.5|5767.5|5779.2|5778.2|5779.2|5778.2|5768|5767|1073
1588603200000|2020-05-04 14:40:00|5779.5|5778.5|5784|5783|5785.7|5784.7|5775.7|5774.7|1126
1588603500000|2020-05-04 14:45:00|5784.2|5783.2|5782.5|5781.5|5788.5|5787.5|5776.5|5775.5|968
1588603800000|2020-05-04 14:50:00|5782.7|5781.7|5785.7|5784.7|5792.5|5791.5|5776|5775|1196
1588604100000|2020-05-04 14:55:00|5785.2|5784.2|5775.7|5774.7|5787|5786|5773|5772|1134
1588604400000|2020-05-04 15:00:00|5776|5775|5774.9|5773.9|5778.5|5777.5|5770.1|5769.1|1222
1588604700000|2020-05-04 15:05:00|5775.1|5774.1|5773.1|5772.1|5783.6|5782.6|5771.6|5770.6|1603
1588605000000|2020-05-04 15:10:00|5773.4|5772.4|5770.1|5769.1|5785.4|5784.4|5765.9|5764.9|1787
1588605300000|2020-05-04 15:15:00|5769.9|5768.9|5780.1|5779.1|5781.9|5780.9|5769.4|5768.4|1739
1588605600000|2020-05-04 15:20:00|5780.4|5779.4|5774.6|5773.6|5781.4|5780.4|5763.1|5762.1|1588
1588605900000|2020-05-04 15:25:00|5774.4|5773.4|5750.4|5748.4|5775.4|5774.4|5750.4|5748.4|5397
1588606200000|2020-05-04 15:30:00|5751.9|5749.9|5751.6|5749.6|5760.4|5758.4|5741.4|5739.4|10180
1588606500000|2020-05-04 15:35:00|5751.4|5749.4|5766.1|5764.1|5766.4|5764.4|5747.4|5745.4|2627
1588606800000|2020-05-04 15:40:00|5766.6|5764.6|5769.6|5767.6|5774.4|5772.4|5763.1|5761.1|1323
1588607100000|2020-05-04 15:45:00|5769.9|5767.9|5772.6|5770.6|5774.6|5772.6|5766.4|5764.4|615
1588607400000|2020-05-04 15:50:00|5772.9|5770.9|5769.6|5767.6|5773.4|5771.4|5765.6|5763.6|448
1588607700000|2020-05-04 15:55:00|5769.9|5767.9|5762.4|5760.4|5771.4|5769.4|5761.1|5759.1|362
1588608000000|2020-05-04 16:00:00|5762.6|5760.6|5772.1|5770.1|5772.6|5770.6|5760.6|5758.6|630
1588608300000|2020-05-04 16:05:00|5772.4|5770.4|5771.9|5769.9|5774.6|5772.6|5769.4|5767.4|489
1588608600000|2020-05-04 16:10:00|5772.4|5770.4|5763.6|5761.6|5772.4|5770.4|5763.4|5761.4|333
1588608900000|2020-05-04 16:15:00|5763.9|5761.9|5769.6|5767.6|5769.9|5767.9|5763.6|5761.6|488
1588609200000|2020-05-04 16:20:00|5770.4|5768.4|5775.1|5773.1|5775.4|5773.4|5769.1|5767.1|212
1588609500000|2020-05-04 16:25:00|5775.4|5773.4|5777.1|5775.1|5779.1|5777.1|5774.6|5772.6|211
1588609800000|2020-05-04 16:30:00|5777.4|5775.4|5772.6|5770.6|5778.6|5776.6|5770.6|5768.6|240
1588610100000|2020-05-04 16:35:00|5772.4|5770.4|5766.9|5764.9|5773.6|5771.6|5765.6|5763.6|199
1588610400000|2020-05-04 16:40:00|5766.6|5764.6|5768.6|5766.6|5768.6|5766.6|5764.9|5762.9|214
1588610700000|2020-05-04 16:45:00|5768.4|5766.4|5765.1|5763.1|5769.6|5767.6|5764.9|5762.9|67
1588611000000|2020-05-04 16:50:00|5765.4|5763.4|5761.4|5759.4|5767.1|5765.1|5761.4|5759.4|90
1588611300000|2020-05-04 16:55:00|5761.1|5759.1|5757.1|5755.1|5761.6|5759.6|5755.1|5753.1|308
1588611600000|2020-05-04 17:00:00|5757.4|5755.4|5760.1|5758.1|5761.6|5759.6|5756.6|5754.6|86
1588611900000|2020-05-04 17:05:00|5760.4|5758.4|5761.1|5759.1|5761.9|5759.9|5758.9|5756.9|152
1588612200000|2020-05-04 17:10:00|5760.9|5758.9|5754.1|5752.1|5761.1|5759.1|5752.1|5750.1|79
1588612500000|2020-05-04 17:15:00|5754.4|5752.4|5750.1|5748.1|5756.6|5754.6|5744.9|5742.9|390
1588612800000|2020-05-04 17:20:00|5749.9|5747.9|5752.1|5750.1|5753.1|5751.1|5748.9|5746.9|91
1588613100000|2020-05-04 17:25:00|5752.4|5750.4|5757.1|5755.1|5758.6|5756.6|5752.1|5750.1|75
1588613400000|2020-05-04 17:30:00|5757.4|5755.4|5760.6|5758.6|5761.6|5759.6|5757.4|5755.4|58
1588613700000|2020-05-04 17:35:00|5760.9|5758.9|5759.6|5757.6|5761.9|5759.9|5758.9|5756.9|39
1588614000000|2020-05-04 17:40:00|5759.9|5757.9|5758.9|5756.9|5761.1|5759.1|5758.6|5756.6|30
1588614300000|2020-05-04 17:45:00|5759.1|5757.1|5761.6|5759.6|5763.1|5761.1|5757.9|5755.9|76
1588614600000|2020-05-04 17:50:00|5761.9|5759.9|5760.4|5758.4|5761.9|5759.9|5759.6|5757.6|81
1588614900000|2020-05-04 17:55:00|5760.1|5758.1|5761.1|5759.1|5761.6|5759.6|5759.9|5757.9|88
1588615200000|2020-05-04 18:00:00|5761.4|5759.4|5761.6|5759.6|5762.4|5760.4|5759.6|5757.6|65
1588615500000|2020-05-04 18:05:00|5761.4|5759.4|5760.1|5758.1|5763.4|5761.4|5760.1|5758.1|31
1588615800000|2020-05-04 18:10:00|5760.4|5758.4|5766.9|5764.9|5769.9|5767.9|5760.4|5758.4|70
1588616100000|2020-05-04 18:15:00|5766.6|5764.6|5767.1|5765.1|5768.1|5766.1|5764.6|5762.6|66
1588616400000|2020-05-04 18:20:00|5767.4|5765.4|5767.1|5765.1|5768.4|5766.4|5764.6|5762.6|47
1588616700000|2020-05-04 18:25:00|5767.4|5765.4|5763.1|5761.1|5767.4|5765.4|5761.6|5759.6|51
1588617000000|2020-05-04 18:30:00|5763.4|5761.4|5762.4|5760.4|5768.6|5766.6|5762.1|5760.1|34
1588617300000|2020-05-04 18:35:00|5763.1|5761.1|5754.6|5752.6|5763.1|5761.1|5754.4|5752.4|187
1588617600000|2020-05-04 18:40:00|5754.4|5752.4|5755.1|5753.1|5758.1|5756.1|5753.4|5751.4|133
1588617900000|2020-05-04 18:45:00|5754.9|5752.9|5768.1|5766.1|5768.1|5766.1|5754.4|5752.4|108
1588618200000|2020-05-04 18:50:00|5768.9|5766.9|5771.4|5769.4|5773.4|5771.4|5767.9|5765.9|80
1588618500000|2020-05-04 18:55:00|5772.1|5770.1|5777.6|5775.6|5779.1|5777.1|5770.9|5768.9|129
1588618800000|2020-05-04 19:00:00|5777.4|5775.4|5779.6|5777.6|5779.9|5777.9|5774.1|5772.1|142
1588619100000|2020-05-04 19:05:00|5779.4|5777.4|5782.4|5780.4|5782.4|5780.4|5776.6|5774.6|87
1588619400000|2020-05-04 19:10:00|5782.6|5780.6|5783.6|5781.6|5787.4|5785.4|5782.1|5780.1|157
1588619700000|2020-05-04 19:15:00|5783.9|5781.9|5788.6|5786.6|5789.4|5787.4|5783.4|5781.4|126
1588620000000|2020-05-04 19:20:00|5788.9|5786.9|5789.4|5787.4|5790.9|5788.9|5787.9|5785.9|112
1588620300000|2020-05-04 19:25:00|5789.1|5787.1|5792.9|5790.9|5794.9|5792.9|5786.4|5784.4|197
1588620600000|2020-05-04 19:30:00|5792.6|5790.6|5796.6|5794.6|5796.9|5794.9|5789.9|5787.9|123
1588620900000|2020-05-04 19:35:00|5796.9|5794.9|5790.9|5788.9|5797.4|5795.4|5790.9|5788.9|169
1588621200000|2020-05-04 19:40:00|5791.6|5789.6|5794.4|5792.4|5799.1|5797.1|5791.1|5789.1|161
1588621500000|2020-05-04 19:45:00|5794.1|5792.1|5797.4|5795.4|5797.9|5795.9|5792.6|5790.6|136
1588621800000|2020-05-04 19:50:00|5793.4|5791.4|5800.1|5798.1|5800.6|5798.6|5791.1|5789.1|568
1588622100000|2020-05-04 19:55:00|5800.6|5798.6|5809.5|5805.5|5816.6|5814.6|5800.1|5798.1|1401
1588622400000|2020-05-04 20:00:00|5808.6|5804.6|5795.5|5791.5|5808.6|5804.6|5795.5|5791.5|0
1588622700000|2020-05-04 20:05:00|5795.9|5791.9|5796|5792|5797.9|5793.9|5793.9|5789.9|0
1588623000000|2020-05-04 20:10:00|5795.6|5791.6|5792.9|5788.9|5796.5|5792.5|5791|5787|0
1588623300000|2020-05-04 20:15:00|5793.1|5789.1|5794.2|5790.2|5794.2|5790.2|5793|5789|0
1588623600000|2020-05-04 20:20:00|5794|5790|5794.8|5790.8|5795|5791|5793.9|5789.9|0
1588623900000|2020-05-04 20:25:00|5794.6|5790.6|5794.7|5790.7|5794.8|5790.8|5794|5790|0
1588624200000|2020-05-04 20:30:00|5795.2|5791.2|5791.5|5787.5|5795.2|5791.2|5789.8|5785.8|0
1588624500000|2020-05-04 20:35:00|5791.1|5787.1|5794.6|5790.6|5795.9|5791.9|5791.1|5787.1|0
1588624800000|2020-05-04 20:40:00|5794.2|5790.2|5794.6|5790.6|5795.5|5791.5|5793.7|5789.7|0
1588625100000|2020-05-04 20:45:00|5795|5791|5795.4|5791.4|5796.3|5792.3|5794.5|5790.5|0
1588625400000|2020-05-04 20:50:00|5794.9|5790.9|5797.3|5793.3|5797.8|5793.8|5794.5|5790.5|0
1588625700000|2020-05-04 20:55:00|5797.8|5793.8|5797.4|5793.4|5798.6|5794.6|5796.9|5792.9|0
1588626000000|2020-05-04 21:00:00|5797.5|5793.5|5796.4|5792.4|5797.5|5793.5|5795.7|5791.7|0
1588626300000|2020-05-04 21:05:00|5796.2|5792.2|5795.7|5791.7|5796.5|5792.5|5795.6|5791.6|0
1588626600000|2020-05-04 21:10:00|5795.6|5791.6|5795.8|5791.8|5796|5792|5795.4|5791.4|0
1588626900000|2020-05-04 21:15:00|5795.7|5791.7|5796.3|5792.3|5796.4|5792.4|5795.4|5791.4|0
1588627200000|2020-05-04 21:20:00|5796|5792|5795.7|5791.7|5796.3|5792.3|5795.4|5791.4|0
1588627500000|2020-05-04 21:25:00|5795.8|5791.8|5795.2|5791.2|5796|5792|5794.7|5790.7|0
1588627800000|2020-05-04 21:30:00|5795.6|5791.6|5795.3|5791.3|5795.9|5791.9|5794.8|5790.8|0
1588628100000|2020-05-04 21:35:00|5795.9|5791.9|5796.2|5792.2|5796.2|5792.2|5795.4|5791.4|0
1588628400000|2020-05-04 21:40:00|5796.3|5792.3|5795.7|5791.7|5797.3|5793.3|5795.7|5791.7|0
1588628700000|2020-05-04 21:45:00|5795.5|5791.5|5796.3|5792.3|5796.6|5792.6|5795.3|5791.3|0
1588629000000|2020-05-04 21:50:00|5795.3|5791.3|5795.5|5791.5|5796.3|5792.3|5794.7|5790.7|0
1588629300000|2020-05-04 21:55:00|5795.6|5791.6|5794|5790|5795.6|5791.6|5794|5790|0
1588629600000|2020-05-04 22:00:00|5794.5|5790.5|5801.9|5797.9|5803|5799|5792.3|5788.3|0
1588629900000|2020-05-04 22:05:00|5802.4|5798.4|5801.7|5797.7|5802.7|5798.7|5800|5796|0
1588630200000|2020-05-04 22:10:00|5801.5|5797.5|5801.3|5797.3|5802.6|5798.6|5799.6|5795.6|0
1588630500000|2020-05-04 22:15:00|5800.9|5796.9|5803.4|5799.4|5803.6|5799.6|5800.8|5796.8|0
1588630800000|2020-05-04 22:20:00|5803.2|5799.2|5807.4|5803.4|5808|5804|5803.2|5799.2|0
1588631100000|2020-05-04 22:25:00|5807.2|5803.2|5807.1|5803.1|5807.5|5803.5|5805.3|5801.3|0
1588631400000|2020-05-04 22:30:00|5807.5|5803.5|5810.5|5806.5|5811.4|5807.4|5807.5|5803.5|0
1588631700000|2020-05-04 22:35:00|5810.1|5806.1|5804.5|5800.5|5810.3|5806.3|5804.4|5800.4|0
1588632000000|2020-05-04 22:40:00|5804.7|5800.7|5804.8|5800.8|5806.3|5802.3|5804.5|5800.5|0
1588632300000|2020-05-04 22:45:00|5805.4|5801.4|5800.4|5796.4|5805.7|5801.7|5800|5796|0
1588632600000|2020-05-04 22:50:00|5800|5796|5799.5|5795.5|5800.8|5796.8|5798.5|5794.5|0
1588632900000|2020-05-04 22:55:00|5799.3|5795.3|5801|5797|5801.8|5797.8|5798.5|5794.5|0
1588633200000|2020-05-04 23:00:00|5800.5|5796.5|5801.4|5797.4|5801.6|5797.6|5797.5|5793.5|0
1588633500000|2020-05-04 23:05:00|5800.9|5796.9|5801.5|5797.5|5802.7|5798.7|5800.9|5796.9|0
1588633800000|2020-05-04 23:10:00|5801.1|5797.1|5803.3|5799.3|5804.1|5800.1|5801.1|5797.1|0
1588634100000|2020-05-04 23:15:00|5802.8|5798.8|5800.7|5796.7|5803.3|5799.3|5800.2|5796.2|0
1588634400000|2020-05-04 23:20:00|5800.4|5796.4|5803.5|5799.5|5803.5|5799.5|5800.2|5796.2|0
1588634700000|2020-05-04 23:25:00|5803.9|5799.9|5801.8|5797.8|5804.4|5800.4|5801.8|5797.8|0
1588635000000|2020-05-04 23:30:00|5802|5798|5803.5|5799.5|5804.8|5800.8|5802|5798|0
1588635300000|2020-05-04 23:35:00|5803.3|5799.3|5804|5800|5804.4|5800.4|5803.1|5799.1|0
1588635600000|2020-05-04 23:40:00|5804.2|5800.2|5804.4|5800.4|5805.3|5801.3|5804|5800|0
1588635900000|2020-05-04 23:45:00|5804|5800|5804.4|5800.4|5805.3|5801.3|5802.7|5798.7|0
1588636200000|2020-05-04 23:50:00|5804|5800|5804.3|5800.3|5804.3|5800.3|5801.9|5797.9|0
1588636500000|2020-05-04 23:55:00|5804.7|5800.7|5803.5|5799.5|5806.8|5802.8|5803|5799|0
1588636800000|2020-05-05 00:00:00|5803.9|5799.9|5825.6|5822.6|5826.9|5823.9|5803.7|5799.7|69
1588637100000|2020-05-05 00:05:00|5825.9|5822.9|5822.6|5819.6|5826.1|5823.1|5821.9|5818.9|59
1588637400000|2020-05-05 00:10:00|5822.4|5819.4|5823.6|5820.6|5825.1|5822.1|5820.4|5817.4|46
1588637700000|2020-05-05 00:15:00|5823.9|5820.9|5818.1|5815.1|5826.6|5823.6|5818.1|5815.1|62
1588638000000|2020-05-05 00:20:00|5818.6|5815.6|5812.6|5809.6|5820.1|5817.1|5810.9|5807.9|85
1588638300000|2020-05-05 00:25:00|5812.9|5809.9|5815.6|5812.6|5816.1|5813.1|5811.1|5808.1|16
1588638600000|2020-05-05 00:30:00|5815.4|5812.4|5812.4|5809.4|5815.6|5812.6|5810.4|5807.4|19
1588638900000|2020-05-05 00:35:00|5812.6|5809.6|5813.6|5810.6|5814.6|5811.6|5812.6|5809.6|19
1588639200000|2020-05-05 00:40:00|5813.4|5810.4|5815.9|5812.9|5816.6|5813.6|5811.4|5808.4|40
1588639500000|2020-05-05 00:45:00|5816.6|5813.6|5817.4|5814.4|5819.9|5816.9|5816.1|5813.1|27
1588639800000|2020-05-05 00:50:00|5817.6|5814.6|5821.4|5818.4|5821.4|5818.4|5817.6|5814.6|4
1588640100000|2020-05-05 00:55:00|5821.1|5818.1|5824.9|5821.9|5825.4|5822.4|5820.9|5817.9|9
1588640400000|2020-05-05 01:00:00|5824.6|5821.6|5828.1|5825.1|5829.1|5826.1|5824.6|5821.6|6
1588640700000|2020-05-05 01:05:00|5827.9|5824.9|5830.9|5827.9|5831.1|5828.1|5823.1|5820.1|107
1588641000000|2020-05-05 01:10:00|5831.1|5828.1|5830.6|5827.6|5834.1|5831.1|5830.6|5827.6|5
1588641300000|2020-05-05 01:15:00|5830.4|5827.4|5825.4|5822.4|5831.9|5828.9|5825.4|5822.4|86
1588641600000|2020-05-05 01:20:00|5825.6|5822.6|5829.1|5826.1|5831.6|5828.6|5825.6|5822.6|43
1588641900000|2020-05-05 01:25:00|5829.4|5826.4|5827.1|5824.1|5829.6|5826.6|5827.1|5824.1|0
1588642200000|2020-05-05 01:30:00|5826.6|5823.6|5827.9|5824.9|5830.1|5827.1|5826.6|5823.6|2
1588642500000|2020-05-05 01:35:00|5828.1|5825.1|5833.9|5830.9|5835.1|5832.1|5828.1|5825.1|109
1588642800000|2020-05-05 01:40:00|5834.1|5831.1|5839.1|5836.1|5839.4|5836.4|5834.1|5831.1|16
1588643100000|2020-05-05 01:45:00|5838.9|5835.9|5838.6|5835.6|5840.9|5837.9|5835.9|5832.9|70
1588643400000|2020-05-05 01:50:00|5838.9|5835.9|5841.6|5838.6|5841.6|5838.6|5837.4|5834.4|56
1588643700000|2020-05-05 01:55:00|5842.1|5839.1|5839.6|5836.6|5843.4|5840.4|5839.4|5836.4|14
1588644000000|2020-05-05 02:00:00|5839.9|5836.9|5841.6|5838.6|5842.4|5839.4|5839.1|5836.1|11
1588644300000|2020-05-05 02:05:00|5841.4|5838.4|5832.9|5829.9|5843.6|5840.6|5832.9|5829.9|73
1588644600000|2020-05-05 02:10:00|5833.4|5830.4|5833.9|5830.9|5834.6|5831.6|5833.1|5830.1|12
1588644900000|2020-05-05 02:15:00|5833.6|5830.6|5833.9|5830.9|5835.6|5832.6|5830.4|5827.4|31
1588645200000|2020-05-05 02:20:00|5834.1|5831.1|5835.9|5832.9|5837.4|5834.4|5834.1|5831.1|28
1588645500000|2020-05-05 02:25:00|5837.4|5834.4|5834.6|5831.6|5838.4|5835.4|5833.1|5830.1|34
1588645800000|2020-05-05 02:30:00|5834.4|5831.4|5837.9|5834.9|5838.1|5835.1|5833.1|5830.1|8
1588646100000|2020-05-05 02:35:00|5837.6|5834.6|5834.4|5831.4|5837.6|5834.6|5834.4|5831.4|0
1588646400000|2020-05-05 02:40:00|5832.9|5829.9|5828.6|5825.6|5832.9|5829.9|5828.6|5825.6|2
1588646700000|2020-05-05 02:45:00|5828.4|5825.4|5828.4|5825.4|5828.6|5825.6|5827.6|5824.6|0
1588647000000|2020-05-05 02:50:00|5828.1|5825.1|5827.9|5824.9|5828.1|5825.1|5825.4|5822.4|2
1588647300000|2020-05-05 02:55:00|5828.1|5825.1|5828.6|5825.6|5829.1|5826.1|5827.9|5824.9|0
1588647600000|2020-05-05 03:00:00|5828.4|5825.4|5828.1|5825.1|5828.9|5825.9|5828.1|5825.1|0
1588647900000|2020-05-05 03:05:00|5827.6|5824.6|5823.9|5820.9|5827.6|5824.6|5822.6|5819.6|19
1588648200000|2020-05-05 03:10:00|5823.6|5820.6|5825.1|5822.1|5825.4|5822.4|5823.4|5820.4|1
1588648500000|2020-05-05 03:15:00|5825.4|5822.4|5825.9|5822.9|5825.9|5822.9|5825.1|5822.1|0
1588648800000|2020-05-05 03:20:00|5826.1|5823.1|5829.1|5826.1|5829.1|5826.1|5825.9|5822.9|1
1588649100000|2020-05-05 03:25:00|5828.9|5825.9|5826.6|5823.6|5828.9|5825.9|5826.4|5823.4|4
1588649400000|2020-05-05 03:30:00|5826.9|5823.9|5826.9|5823.9|5827.1|5824.1|5826.4|5823.4|0
1588649700000|2020-05-05 03:35:00|5827.1|5824.1|5822.4|5819.4|5827.4|5824.4|5822.4|5819.4|4
1588650000000|2020-05-05 03:40:00|5822.1|5819.1|5823.4|5820.4|5823.4|5820.4|5821.9|5818.9|3
1588650300000|2020-05-05 03:45:00|5822.4|5819.4|5822.9|5819.9|5822.9|5819.9|5821.4|5818.4|4
1588650900000|2020-05-05 03:55:00|5823.6|5820.6|5822.9|5819.9|5823.9|5820.9|5822.6|5819.6|2
1588651200000|2020-05-05 04:00:00|5823.1|5820.1|5825.4|5822.4|5825.4|5822.4|5823.1|5820.1|2
1588651500000|2020-05-05 04:05:00|5825.6|5822.6|5825.9|5822.9|5825.9|5822.9|5824.9|5821.9|1
1588651800000|2020-05-05 04:10:00|5825.6|5822.6|5832.9|5829.9|5832.9|5829.9|5825.6|5822.6|2
1588652100000|2020-05-05 04:15:00|5833.1|5830.1|5832.9|5829.9|5833.4|5830.4|5831.4|5828.4|5
1588652400000|2020-05-05 04:20:00|5832.6|5829.6|5829.6|5826.6|5832.6|5829.6|5827.1|5824.1|12
1588652700000|2020-05-05 04:25:00|5830.4|5827.4|5828.9|5825.9|5830.4|5827.4|5828.9|5825.9|2
1588653000000|2020-05-05 04:30:00|5829.1|5826.1|5825.4|5822.4|5829.1|5826.1|5825.1|5822.1|0
1588653300000|2020-05-05 04:35:00|5825.6|5822.6|5825.4|5822.4|5825.9|5822.9|5824.4|5821.4|0
1588653600000|2020-05-05 04:40:00|5825.6|5822.6|5828.1|5825.1|5830.1|5827.1|5825.6|5822.6|5
1588653900000|2020-05-05 04:45:00|5826.9|5823.9|5827.9|5824.9|5829.6|5826.6|5825.6|5822.6|10
1588654200000|2020-05-05 04:50:00|5828.1|5825.1|5832.6|5829.6|5836.4|5833.4|5827.9|5824.9|5
1588654500000|2020-05-05 04:55:00|5832.9|5829.9|5836.4|5833.4|5839.6|5836.6|5832.9|5829.9|8
1588654800000|2020-05-05 05:00:00|5836.6|5833.6|5841.4|5838.4|5841.4|5838.4|5836.6|5833.6|1
1588655100000|2020-05-05 05:05:00|5841.1|5838.1|5839.6|5836.6|5841.1|5838.1|5839.4|5836.4|0
1588655400000|2020-05-05 05:10:00|5839.4|5836.4|5837.1|5834.1|5839.4|5836.4|5836.9|5833.9|2
1588655700000|2020-05-05 05:15:00|5836.9|5833.9|5835.4|5832.4|5838.1|5835.1|5835.4|5832.4|3
1588656000000|2020-05-05 05:20:00|5836.1|5833.1|5834.9|5831.9|5836.1|5833.1|5831.4|5828.4|10
1588656300000|2020-05-05 05:25:00|5835.1|5832.1|5834.1|5831.1|5835.1|5832.1|5833.4|5830.4|0
1588656600000|2020-05-05 05:30:00|5834.4|5831.4|5833.1|5830.1|5835.6|5832.6|5833.1|5830.1|1
1588656900000|2020-05-05 05:35:00|5833.4|5830.4|5833.1|5830.1|5833.6|5830.6|5833.1|5830.1|26
1588657200000|2020-05-05 05:40:00|5833.4|5830.4|5832.6|5829.6|5833.4|5830.4|5832.6|5829.6|6
1588657500000|2020-05-05 05:45:00|5832.9|5829.9|5836.4|5833.4|5836.6|5833.6|5832.6|5829.6|10
1588657800000|2020-05-05 05:50:00|5836.6|5833.6|5839.4|5836.4|5839.4|5836.4|5835.4|5832.4|20
1588658100000|2020-05-05 05:55:00|5839.1|5836.1|5834.1|5831.1|5839.1|5836.1|5832.6|5829.6|23
1588658400000|2020-05-05 06:00:00|5833.9|5830.9|5841.6|5839.6|5845.1|5843.1|5827.9|5825.9|539
1588658700000|2020-05-05 06:05:00|5841.1|5839.1|5845.1|5843.1|5846.4|5844.4|5835.6|5833.6|201
1588659000000|2020-05-05 06:10:00|5844.9|5842.9|5841.9|5839.9|5855.1|5853.1|5840.1|5838.1|524
1588659300000|2020-05-05 06:15:00|5841.6|5839.6|5842.6|5840.6|5843.1|5841.1|5838.4|5836.4|95
1588659600000|2020-05-05 06:20:00|5842.4|5840.4|5838.6|5836.6|5842.9|5840.9|5837.6|5835.6|66
1588659900000|2020-05-05 06:25:00|5838.9|5836.9|5837.1|5835.1|5839.1|5837.1|5835.1|5833.1|51
1588660200000|2020-05-05 06:30:00|5837.4|5835.4|5838.1|5836.1|5843.1|5841.1|5837.1|5835.1|114
1588660500000|2020-05-05 06:35:00|5837.9|5835.9|5843.1|5841.1|5844.1|5842.1|5837.1|5835.1|147
1588660800000|2020-05-05 06:40:00|5842.9|5840.9|5835.6|5833.6|5844.1|5842.1|5835.6|5833.6|140
1588661100000|2020-05-05 06:45:00|5835.9|5833.9|5840.6|5838.6|5843.1|5841.1|5835.6|5833.6|240
1588661400000|2020-05-05 06:50:00|5840.4|5838.4|5844.6|5842.6|5844.6|5842.6|5839.4|5837.4|115
1588661700000|2020-05-05 06:55:00|5844.9|5842.9|5847.1|5845.1|5848.4|5846.4|5841.6|5839.6|283
1588662000000|2020-05-05 07:00:00|5846.6|5845.6|5840.1|5839.1|5851.6|5850.6|5825.6|5824.6|2173
1588662300000|2020-05-05 07:05:00|5839.6|5838.6|5845.9|5844.9|5849.6|5848.6|5835.1|5834.1|976
1588662600000|2020-05-05 07:10:00|5846.1|5845.1|5848.1|5847.1|5849.4|5848.4|5833.6|5832.6|834
1588662900000|2020-05-05 07:15:00|5848.9|5847.9|5842.6|5841.6|5852.9|5851.9|5838.9|5837.9|1152
1588663200000|2020-05-05 07:20:00|5842.9|5841.9|5847.6|5846.6|5852.9|5851.9|5842.9|5841.9|730
1588663500000|2020-05-05 07:25:00|5848.1|5847.1|5846.6|5845.6|5850.9|5849.9|5840.1|5839.1|773
1588663800000|2020-05-05 07:30:00|5847.1|5846.1|5857.4|5856.4|5859.9|5858.9|5845.6|5844.6|930
1588664100000|2020-05-05 07:35:00|5858.4|5857.4|5850.4|5849.4|5859.9|5858.9|5847.1|5846.1|704
1588664400000|2020-05-05 07:40:00|5852.3|5851.3|5856.5|5855.5|5858.5|5857.5|5852|5851|685
1588664700000|2020-05-05 07:45:00|5856.3|5855.3|5851.3|5850.3|5859.3|5858.3|5851|5850|585
1588665000000|2020-05-05 07:50:00|5850.8|5849.8|5854.3|5853.3|5858.5|5857.5|5850.8|5849.8|442
1588665300000|2020-05-05 07:55:00|5854|5853|5854.5|5853.5|5858.3|5857.3|5852.3|5851.3|448
1588665600000|2020-05-05 08:00:00|5854.3|5853.3|5846.3|5845.3|5854.3|5853.3|5845.5|5844.5|538
1588665900000|2020-05-05 08:05:00|5846.5|5845.5|5859.5|5858.5|5861.3|5860.3|5845|5844|783
1588666200000|2020-05-05 08:10:00|5859.3|5858.3|5850.8|5849.8|5868|5867|5850.8|5849.8|1558
1588666500000|2020-05-05 08:15:00|5850.3|5849.3|5836.5|5835.5|5850.3|5849.3|5827.8|5826.8|1841
1588666800000|2020-05-05 08:20:00|5836.3|5835.3|5854|5853|5858|5857|5833.8|5832.8|670
1588667100000|2020-05-05 08:25:00|5853.8|5852.8|5858|5857|5863.8|5862.8|5853.3|5852.3|791
1588667400000|2020-05-05 08:30:00|5857.8|5856.8|5840|5839|5859.3|5858.3|5835.5|5834.5|646
1588667700000|2020-05-05 08:35:00|5839.8|5838.8|5837.5|5836.5|5846.5|5845.5|5834.5|5833.5|623
1588668000000|2020-05-05 08:40:00|5837.8|5836.8|5830.5|5829.5|5837.8|5836.8|5816.5|5815.5|1472
1588668300000|2020-05-05 08:45:00|5830.3|5829.3|5812|5811|5831.8|5830.8|5812|5811|886
1588668600000|2020-05-05 08:50:00|5812.3|5811.3|5807.5|5806.5|5821.3|5820.3|5805.3|5804.3|1071
1588668900000|2020-05-05 08:55:00|5807.3|5806.3|5792|5791|5808|5807|5792|5791|848
1588669200000|2020-05-05 09:00:00|5791.8|5790.8|5798.8|5797.8|5812.3|5811.3|5790.5|5789.5|954
1588669500000|2020-05-05 09:05:00|5797.8|5796.8|5814.3|5813.3|5814.5|5813.5|5797.5|5796.5|827
1588669800000|2020-05-05 09:10:00|5813.8|5812.8|5809|5808|5815.5|5814.5|5808.8|5807.8|546
1588670100000|2020-05-05 09:15:00|5808.8|5807.8|5819.3|5818.3|5824|5823|5808.8|5807.8|886
1588670400000|2020-05-05 09:20:00|5818|5817|5809.8|5808.8|5822.3|5821.3|5809.5|5808.5|408
1588670700000|2020-05-05 09:25:00|5809.3|5808.3|5805.3|5804.3|5811.8|5810.8|5802.5|5801.5|503
1588671000000|2020-05-05 09:30:00|5804.8|5803.8|5809.3|5808.3|5811.5|5810.5|5803.3|5802.3|631
1588671300000|2020-05-05 09:35:00|5809|5808|5811.5|5810.5|5812.3|5811.3|5805.8|5804.8|406
1588671600000|2020-05-05 09:40:00|5811.3|5810.3|5817.5|5816.5|5818.5|5817.5|5809|5808|407
1588671900000|2020-05-05 09:45:00|5817.8|5816.8|5818.5|5817.5|5823.3|5822.3|5813|5812|431
1588672200000|2020-05-05 09:50:00|5818.8|5817.8|5818.8|5817.8|5824.8|5823.8|5817|5816|658
1588672500000|2020-05-05 09:55:00|5818.5|5817.5|5823|5822|5823.5|5822.5|5816.8|5815.8|436
1588672800000|2020-05-05 10:00:00|5822.8|5821.8|5832.3|5831.3|5833|5832|5822|5821|490
1588673100000|2020-05-05 10:05:00|5832|5831|5830.3|5829.3|5834|5833|5828.3|5827.3|398
1588673400000|2020-05-05 10:10:00|5830.5|5829.5|5824.3|5823.3|5837.8|5836.8|5824|5823|440
1588673700000|2020-05-05 10:15:00|5824|5823|5817.8|5816.8|5825|5824|5816.8|5815.8|463
1588674000000|2020-05-05 10:20:00|5817.5|5816.5|5814|5813|5820.8|5819.8|5814|5813|297
1588674300000|2020-05-05 10:25:00|5814.3|5813.3|5813|5812|5819.5|5818.5|5810.3|5809.3|396
1588674600000|2020-05-05 10:30:00|5813.3|5812.3|5814.8|5813.8|5816.8|5815.8|5805.5|5804.5|585
1588674900000|2020-05-05 10:35:00|5814.3|5813.3|5818|5817|5818.5|5817.5|5807.8|5806.8|403
1588675200000|2020-05-05 10:40:00|5817.8|5816.8|5822.5|5821.5|5825.8|5824.8|5816.8|5815.8|276
1588675500000|2020-05-05 10:45:00|5822.3|5821.3|5821|5820|5824.8|5823.8|5818.8|5817.8|336
1588675800000|2020-05-05 10:50:00|5820.8|5819.8|5826|5825|5826.5|5825.5|5818.8|5817.8|414
1588676100000|2020-05-05 10:55:00|5825.8|5824.8|5833|5832|5833|5832|5821|5820|504
1588676400000|2020-05-05 11:00:00|5832.5|5831.5|5834.3|5833.3|5842|5841|5832.3|5831.3|777
1588676700000|2020-05-05 11:05:00|5834.8|5833.8|5832.8|5831.8|5836|5835|5829.3|5828.3|481
1588677000000|2020-05-05 11:10:00|5832.5|5831.5|5835.8|5834.8|5838.3|5837.3|5831.8|5830.8|454
1588677300000|2020-05-05 11:15:00|5836|5835|5829.5|5828.5|5837.8|5836.8|5828.3|5827.3|472
1588677600000|2020-05-05 11:20:00|5829.8|5828.8|5824.8|5823.8|5833|5832|5822.5|5821.5|585
1588677900000|2020-05-05 11:25:00|5824.5|5823.5|5827.8|5826.8|5830.3|5829.3|5823|5822|320
1588678200000|2020-05-05 11:30:00|5830.3|5829.3|5831.5|5830.5|5834.3|5833.3|5828|5827|219
1588678500000|2020-05-05 11:35:00|5831.8|5830.8|5831.8|5830.8|5834.3|5833.3|5830|5829|202
1588678800000|2020-05-05 11:40:00|5831.5|5830.5|5829.3|5828.3|5831.8|5830.8|5824.5|5823.5|204
1588679100000|2020-05-05 11:45:00|5829.8|5828.8|5836.5|5835.5|5836.5|5835.5|5825.3|5824.3|256
1588679400000|2020-05-05 11:50:00|5836.3|5835.3|5839.3|5838.3|5842|5841|5836.3|5835.3|192
1588679700000|2020-05-05 11:55:00|5838.8|5837.8|5833.8|5832.8|5840.3|5839.3|5833.3|5832.3|254
1588680000000|2020-05-05 12:00:00|5833.5|5832.5|5845.8|5844.8|5845.8|5844.8|5832|5831|243
1588680300000|2020-05-05 12:05:00|5845.5|5844.5|5853.3|5852.3|5853.5|5852.5|5845|5844|470
1588680600000|2020-05-05 12:10:00|5853.5|5852.5|5856.3|5855.3|5857.3|5856.3|5849.8|5848.8|394
1588680900000|2020-05-05 12:15:00|5856.8|5855.8|5854.3|5853.3|5859|5858|5851.3|5850.3|412
1588681200000|2020-05-05 12:20:00|5854|5853|5852|5851|5857|5856|5851.8|5850.8|339
1588681500000|2020-05-05 12:25:00|5852.3|5851.3|5855.3|5854.3|5856.5|5855.5|5851.8|5850.8|701
1588681800000|2020-05-05 12:30:00|5855.5|5854.5|5848.5|5847.5|5856.5|5855.5|5847.8|5846.8|311
1588682100000|2020-05-05 12:35:00|5848.8|5847.8|5849|5848|5850.3|5849.3|5841.3|5840.3|416
1588682400000|2020-05-05 12:40:00|5849.3|5848.3|5853.5|5852.5|5856|5855|5848.3|5847.3|188
1588682700000|2020-05-05 12:45:00|5853.3|5852.3|5851|5850|5854.3|5853.3|5850.3|5849.3|161
1588683000000|2020-05-05 12:50:00|5850.8|5849.8|5854|5853|5855.3|5854.3|5850.5|5849.5|143
1588683300000|2020-05-05 12:55:00|5854.3|5853.3|5852.3|5851.3|5856.5|5855.5|5852|5851|299
1588683600000|2020-05-05 13:00:00|5852|5851|5850|5849|5852.8|5851.8|5846.8|5845.8|327
1588683900000|2020-05-05 13:05:00|5850.3|5849.3|5860|5859|5860.3|5859.3|5850|5849|277
1588684200000|2020-05-05 13:10:00|5860.3|5859.3|5854|5853|5861.3|5860.3|5851.3|5850.3|450
1588684500000|2020-05-05 13:15:00|5853.8|5852.8|5851.3|5850.3|5854.8|5853.8|5848.3|5847.3|447
1588684800000|2020-05-05 13:20:00|5851|5850|5851.8|5850.8|5852.8|5851.8|5847.3|5846.3|357
1588685100000|2020-05-05 13:25:00|5851.5|5850.5|5857|5856|5857.3|5856.3|5851.3|5850.3|392
1588685400000|2020-05-05 13:30:00|5857.3|5856.3|5866.5|5865.5|5869.8|5868.8|5848.3|5847.3|1642
1588685700000|2020-05-05 13:35:00|5866.8|5865.8|5866.8|5865.8|5870|5869|5863|5862|525
1588686000000|2020-05-05 13:40:00|5867.3|5866.3|5861.6|5860.6|5870.8|5869.8|5861.6|5860.6|432
1588686300000|2020-05-05 13:45:00|5862.1|5861.1|5862.4|5861.4|5865.9|5864.9|5854.9|5853.9|634
1588686600000|2020-05-05 13:50:00|5862.1|5861.1|5860.1|5859.1|5867.4|5866.4|5859.6|5858.6|715
1588686900000|2020-05-05 13:55:00|5860.4|5859.4|5867.6|5866.6|5868.9|5867.9|5858.1|5857.1|565
1588687200000|2020-05-05 14:00:00|5868.6|5867.6|5864.4|5863.4|5870.9|5869.9|5863.9|5862.9|736
1588687500000|2020-05-05 14:05:00|5864.1|5863.1|5862.4|5861.4|5868.4|5867.4|5858.1|5857.1|887
1588687800000|2020-05-05 14:10:00|5862.3|5861.3|5858.3|5857.3|5864.3|5863.3|5855.5|5854.5|442
1588688100000|2020-05-05 14:15:00|5858|5857|5862.3|5861.3|5865.3|5864.3|5857.8|5856.8|842
1588688400000|2020-05-05 14:20:00|5862.8|5861.8|5856|5855|5864.5|5863.5|5853.8|5852.8|706
1588688700000|2020-05-05 14:25:00|5856.3|5855.3|5845.5|5844.5|5856.3|5855.3|5842.5|5841.5|650
1588689000000|2020-05-05 14:30:00|5845.8|5844.8|5851.8|5850.8|5851.8|5850.8|5844.5|5843.5|841
1588689300000|2020-05-05 14:35:00|5851.5|5850.5|5851.8|5850.8|5854.3|5853.3|5848|5847|590
1588689600000|2020-05-05 14:40:00|5852|5851|5838.3|5837.3|5852.3|5851.3|5837.8|5836.8|1260
1588689900000|2020-05-05 14:45:00|5838.5|5837.5|5832.3|5831.3|5841.8|5840.8|5830.3|5829.3|1067
1588690200000|2020-05-05 14:50:00|5831.8|5830.8|5837.3|5836.3|5840.3|5839.3|5829|5828|846
1588690500000|2020-05-05 14:55:00|5837.5|5836.5|5841|5840|5845|5844|5837|5836|689
1588690800000|2020-05-05 15:00:00|5841.5|5840.5|5845|5844|5847|5846|5840.3|5839.3|624
1588691100000|2020-05-05 15:05:00|5844.8|5843.8|5846.8|5845.8|5849.3|5848.3|5839.5|5838.5|700
1588691400000|2020-05-05 15:10:00|5847.3|5846.3|5846|5845|5848.8|5847.8|5841.3|5840.3|847
1588691700000|2020-05-05 15:15:00|5845.8|5844.8|5842.5|5841.5|5846|5845|5835.3|5834.3|1070
1588692000000|2020-05-05 15:20:00|5842.3|5841.3|5853.3|5852.3|5855.3|5854.3|5840.8|5839.8|1159
1588692300000|2020-05-05 15:25:00|5853.5|5852.5|5854.8|5852.8|5859.3|5857.3|5848.5|5847.5|2957
1588692600000|2020-05-05 15:30:00|5854.3|5852.3|5852.3|5850.3|5861|5859|5847.3|5845.3|4742
1588692900000|2020-05-05 15:35:00|5852.5|5850.5|5848.3|5846.3|5855|5853|5848|5846|1007
1588693200000|2020-05-05 15:40:00|5848.5|5846.5|5854.3|5852.3|5857|5855|5848.3|5846.3|554
1588693500000|2020-05-05 15:45:00|5854.5|5852.5|5851.3|5849.3|5854.5|5852.5|5850.5|5848.5|206
1588693800000|2020-05-05 15:50:00|5851.5|5849.5|5849|5847|5852.8|5850.8|5847.3|5845.3|373
1588694100000|2020-05-05 15:55:00|5849.3|5847.3|5856|5854|5856.3|5854.3|5848.8|5846.8|329
1588694400000|2020-05-05 16:00:00|5855.8|5853.8|5854.3|5852.3|5859.5|5857.5|5851.8|5849.8|523
1588694700000|2020-05-05 16:05:00|5854.5|5852.5|5855|5853|5857|5855|5852.8|5850.8|148
1588695000000|2020-05-05 16:10:00|5855.3|5853.3|5860|5858|5861.5|5859.5|5855|5853|215
1588695300000|2020-05-05 16:15:00|5859.8|5857.8|5862|5860|5863.3|5861.3|5858.3|5856.3|173
1588695600000|2020-05-05 16:20:00|5862.3|5860.3|5858.5|5856.5|5863.3|5861.3|5858|5856|302
1588695900000|2020-05-05 16:25:00|5858.3|5856.3|5853.8|5851.8|5858.8|5856.8|5852.8|5850.8|84
1588696200000|2020-05-05 16:30:00|5854|5852|5851.8|5849.8|5856.5|5854.5|5851.8|5849.8|119
1588696500000|2020-05-05 16:35:00|5851.5|5849.5|5847.8|5845.8|5851.5|5849.5|5847.3|5845.3|135
1588696800000|2020-05-05 16:40:00|5848|5846|5843.8|5841.8|5848|5846|5842.5|5840.5|289
1588697100000|2020-05-05 16:45:00|5844|5842|5842.3|5840.3|5845.8|5843.8|5842.3|5840.3|134
1588697400000|2020-05-05 16:50:00|5842.8|5840.8|5841.8|5839.8|5844|5842|5840.8|5838.8|234
1588697700000|2020-05-05 16:55:00|5841.5|5839.5|5840.5|5838.5|5841.5|5839.5|5838.3|5836.3|131
1588698000000|2020-05-05 17:00:00|5840.3|5838.3|5837.8|5835.8|5843.5|5841.5|5837.8|5835.8|49
1588698300000|2020-05-05 17:05:00|5838|5836|5837.8|5835.8|5838.8|5836.8|5834|5832|234
1588698600000|2020-05-05 17:10:00|5838|5836|5838|5836|5840.5|5838.5|5836.8|5834.8|91
1588698900000|2020-05-05 17:15:00|5837.8|5835.8|5838.8|5836.8|5841.5|5839.5|5837.5|5835.5|72
1588699200000|2020-05-05 17:20:00|5838.5|5836.5|5837.5|5835.5|5840|5838|5835.8|5833.8|74
1588699500000|2020-05-05 17:25:00|5837.8|5835.8|5842.8|5840.8|5842.8|5840.8|5837.8|5835.8|96
1588699800000|2020-05-05 17:30:00|5842.5|5840.5|5845|5843|5845.3|5843.3|5841.8|5839.8|65
1588700100000|2020-05-05 17:35:00|5844.8|5842.8|5844.5|5842.5|5846.3|5844.3|5844|5842|64
1588700400000|2020-05-05 17:40:00|5844.8|5842.8|5845|5843|5845.8|5843.8|5843|5841|93
1588700700000|2020-05-05 17:45:00|5844.8|5842.8|5847.3|5845.3|5847.5|5845.5|5844|5842|52
1588701000000|2020-05-05 17:50:00|5847|5845|5850.8|5848.8|5851|5849|5846.3|5844.3|74
1588701300000|2020-05-05 17:55:00|5851|5849|5849.5|5847.5|5851|5849|5848|5846|27
1588701600000|2020-05-05 18:00:00|5849.3|5847.3|5848.5|5846.5|5849.8|5847.8|5846|5844|62
1588701900000|2020-05-05 18:05:00|5848.3|5846.3|5848.5|5846.5|5850|5848|5847|5845|42
1588702200000|2020-05-05 18:10:00|5848.3|5846.3|5853.3|5851.3|5853.5|5851.5|5847|5845|57
1588702500000|2020-05-05 18:15:00|5853|5851|5852.3|5850.3|5853.3|5851.3|5850.8|5848.8|171
1588702800000|2020-05-05 18:20:00|5852.5|5850.5|5851.3|5849.3|5853.8|5851.8|5850.5|5848.5|191
1588703100000|2020-05-05 18:25:00|5851.5|5849.5|5851.8|5849.8|5852.8|5850.8|5851|5849|53
1588703400000|2020-05-05 18:30:00|5851.5|5849.5|5846.3|5844.3|5852|5850|5845|5843|104
1588703700000|2020-05-05 18:35:00|5846.5|5844.5|5845.5|5843.5|5848|5846|5844.8|5842.8|106
1588704000000|2020-05-05 18:40:00|5845.3|5843.3|5846.5|5844.5|5847.8|5845.8|5842.3|5840.3|103
1588704300000|2020-05-05 18:45:00|5846.3|5844.3|5849.3|5847.3|5849.3|5847.3|5844.8|5842.8|52
1588704600000|2020-05-05 18:50:00|5849|5847|5851.8|5849.8|5853|5851|5849|5847|83
1588704900000|2020-05-05 18:55:00|5851.3|5849.3|5853.5|5851.5|5853.8|5851.8|5851.3|5849.3|64
1588705200000|2020-05-05 19:00:00|5853|5851|5852|5850|5853.3|5851.3|5850|5848|86
1588705500000|2020-05-05 19:05:00|5852.3|5850.3|5851.5|5849.5|5853.3|5851.3|5849|5847|61
1588705800000|2020-05-05 19:10:00|5851|5849|5850.5|5848.5|5852|5850|5850|5848|52
1588706100000|2020-05-05 19:15:00|5850.3|5848.3|5831|5829|5850.3|5848.3|5830.5|5828.5|139
1588706400000|2020-05-05 19:20:00|5830.8|5828.8|5832.3|5830.3|5834|5832|5827.3|5825.3|131
1588706700000|2020-05-05 19:25:00|5832.5|5830.5|5823.5|5821.5|5835.3|5833.3|5820.8|5818.8|220
1588707000000|2020-05-05 19:30:00|5823.3|5821.3|5818|5816|5827|5825|5815.8|5813.8|235
1588707300000|2020-05-05 19:35:00|5817.8|5815.8|5811|5809|5818|5816|5805.5|5803.5|348
1588707600000|2020-05-05 19:40:00|5811.3|5809.3|5818.3|5816.3|5819.3|5817.3|5806.8|5804.8|313
1588707900000|2020-05-05 19:45:00|5818.5|5816.5|5824.8|5822.8|5825.3|5823.3|5814.3|5812.3|703
1588708200000|2020-05-05 19:50:00|5825|5823|5834.8|5832.8|5838.8|5836.8|5825|5823|768
1588708500000|2020-05-05 19:55:00|5834.5|5832.5|5815.4|5811.4|5834.5|5832.5|5814.1|5810.1|585
1588708800000|2020-05-05 20:00:00|5816.3|5812.3|5814|5810|5820.8|5816.8|5812.2|5808.2|0
1588709100000|2020-05-05 20:05:00|5813.5|5809.5|5817|5813|5819.1|5815.1|5810.9|5806.9|0
1588709400000|2020-05-05 20:10:00|5817.4|5813.4|5820.3|5816.3|5822.1|5818.1|5813.9|5809.9|0
1588709700000|2020-05-05 20:15:00|5820.7|5816.7|5821|5817|5821.5|5817.5|5820.2|5816.2|0
1588710000000|2020-05-05 20:20:00|5820.9|5816.9|5809.6|5805.6|5821.2|5817.2|5809.6|5805.6|0
1588710300000|2020-05-05 20:25:00|5809.5|5805.5|5808.1|5804.1|5809.5|5805.5|5805.6|5801.6|0
1588710600000|2020-05-05 20:30:00|5809|5805|5800.7|5796.7|5810.3|5806.3|5798.7|5794.7|0
1588710900000|2020-05-05 20:35:00|5800.3|5796.3|5809.7|5805.7|5811.1|5807.1|5800.3|5796.3|0
1588711200000|2020-05-05 20:40:00|5809.8|5805.8|5804.7|5800.7|5809.8|5805.8|5804.7|5800.7|0
1588711500000|2020-05-05 20:45:00|5805.1|5801.1|5813.3|5809.3|5813.8|5809.8|5803.8|5799.8|0
1588711800000|2020-05-05 20:50:00|5812.9|5808.9|5811.9|5807.9|5813.3|5809.3|5810.3|5806.3|0
1588712100000|2020-05-05 20:55:00|5811.4|5807.4|5816.9|5812.9|5816.9|5812.9|5811.4|5807.4|0
1588712400000|2020-05-05 21:00:00|5816.7|5812.7|5830.4|5826.4|5830.5|5826.5|5814.3|5810.3|0
1588712700000|2020-05-05 21:05:00|5833.4|5829.4|5837.1|5833.1|5838|5834|5832.8|5828.8|0
1588713000000|2020-05-05 21:10:00|5837|5833|5843.1|5839.1|5843.2|5839.2|5837|5833|0
1588713300000|2020-05-05 21:15:00|5843|5839|5845.8|5841.8|5845.8|5841.8|5842.6|5838.6|0
1588713600000|2020-05-05 21:20:00|5845.9|5841.9|5839.6|5835.6|5846.1|5842.1|5839.5|5835.5|0
1588713900000|2020-05-05 21:25:00|5838.8|5834.8|5836.7|5832.7|5840.5|5836.5|5836.7|5832.7|0
1588714200000|2020-05-05 21:30:00|5836.3|5832.3|5833|5829|5836.4|5832.4|5832.8|5828.8|0
1588714500000|2020-05-05 21:35:00|5833.2|5829.2|5832.6|5828.6|5833.4|5829.4|5832.4|5828.4|0
1588714800000|2020-05-05 21:40:00|5832.3|5828.3|5830|5826|5832.3|5828.3|5829.7|5825.7|0
1588715100000|2020-05-05 21:45:00|5830.1|5826.1|5829.6|5825.6|5830.1|5826.1|5829.3|5825.3|0
1588715400000|2020-05-05 21:50:00|5829.5|5825.5|5827.7|5823.7|5829.7|5825.7|5827.6|5823.6|0
1588715700000|2020-05-05 21:55:00|5827.5|5823.5|5822.7|5818.7|5827.5|5823.5|5822.7|5818.7|0
1588716000000|2020-05-05 22:00:00|5823.4|5819.4|5830.4|5826.4|5831.7|5827.7|5815.7|5811.7|0
1588716300000|2020-05-05 22:05:00|5830.9|5826.9|5833|5829|5834.1|5830.1|5829.2|5825.2|0
1588716600000|2020-05-05 22:10:00|5832.9|5828.9|5833.6|5829.6|5835.4|5831.4|5832.1|5828.1|0
1588716900000|2020-05-05 22:15:00|5833.8|5829.8|5838|5834|5840.1|5836.1|5833.8|5829.8|0
1588717200000|2020-05-05 22:20:00|5838.4|5834.4|5834.5|5830.5|5838.8|5834.8|5834.1|5830.1|0
1588717500000|2020-05-05 22:25:00|5834.1|5830.1|5833|5829|5834.8|5830.8|5832.2|5828.2|0
1588717800000|2020-05-05 22:30:00|5833.4|5829.4|5834.7|5830.7|5836|5832|5831.7|5827.7|0
1588718100000|2020-05-05 22:35:00|5834.9|5830.9|5830.2|5826.2|5836|5832|5828.4|5824.4|0
1588718400000|2020-05-05 22:40:00|5830.6|5826.6|5830.1|5826.1|5831.4|5827.4|5826.6|5822.6|0
1588718700000|2020-05-05 22:45:00|5830.3|5826.3|5831.8|5827.8|5833.2|5829.2|5830.3|5826.3|0
1588719000000|2020-05-05 22:50:00|5832.2|5828.2|5836.5|5832.5|5836.9|5832.9|5832.2|5828.2|0
1588719300000|2020-05-05 22:55:00|5836.7|5832.7|5840.9|5836.9|5841.1|5837.1|5835.6|5831.6|0
1588719600000|2020-05-05 23:00:00|5841.1|5837.1|5838.3|5834.3|5841.3|5837.3|5838|5834|0
1588719900000|2020-05-05 23:05:00|5837.9|5833.9|5833.8|5829.8|5838.8|5834.8|5832.9|5828.9|0
1588720200000|2020-05-05 23:10:00|5834.2|5830.2|5833.3|5829.3|5837.2|5833.2|5832.8|5828.8|0
1588720500000|2020-05-05 23:15:00|5832.8|5828.8|5835|5831|5835.6|5831.6|5832.8|5828.8|0
1588720800000|2020-05-05 23:20:00|5834.6|5830.6|5832.6|5828.6|5835.2|5831.2|5832.6|5828.6|0
1588721100000|2020-05-05 23:25:00|5832.4|5828.4|5833.9|5829.9|5835.2|5831.2|5832.4|5828.4|0
1588721400000|2020-05-05 23:30:00|5834.3|5830.3|5838.4|5834.4|5838.8|5834.8|5833.9|5829.9|0
1588721700000|2020-05-05 23:35:00|5838.1|5834.1|5833.7|5829.7|5838.4|5834.4|5833.3|5829.3|0
1588722000000|2020-05-05 23:40:00|5834.2|5830.2|5829.8|5825.8|5834.8|5830.8|5829.6|5825.6|0
1588722300000|2020-05-05 23:45:00|5830|5826|5830|5826|5830.2|5826.2|5827.2|5823.2|0
1588722600000|2020-05-05 23:50:00|5829.8|5825.8|5828.8|5824.8|5830.2|5826.2|5828.3|5824.3|0
1588722900000|2020-05-05 23:55:00|5828.3|5824.3|5831.8|5827.8|5831.8|5827.8|5827|5823|0
1588723200000|2020-05-06 00:00:00|5832.2|5828.2|5828.5|5825.5|5832.2|5828.2|5820.8|5817.8|75
1588723500000|2020-05-06 00:05:00|5827.5|5824.5|5815.5|5812.5|5827.5|5824.5|5815.5|5812.5|18
1588723800000|2020-05-06 00:10:00|5815.3|5812.3|5812|5809|5815.5|5812.5|5809.8|5806.8|24
1588724100000|2020-05-06 00:15:00|5811.5|5808.5|5807.3|5804.3|5815|5812|5806.8|5803.8|18
1588724400000|2020-05-06 00:20:00|5806.8|5803.8|5808|5805|5810.8|5807.8|5803.3|5800.3|14
1588724700000|2020-05-06 00:25:00|5807.8|5804.8|5806.3|5803.3|5812.5|5809.5|5806.3|5803.3|13
1588725000000|2020-05-06 00:30:00|5806|5803|5809.3|5806.3|5810.3|5807.3|5803.3|5800.3|8
1588725300000|2020-05-06 00:35:00|5809.5|5806.5|5813.3|5810.3|5813.3|5810.3|5809.5|5806.5|5
1588725600000|2020-05-06 00:40:00|5813|5810|5808.3|5805.3|5813|5810|5806.3|5803.3|6
1588725900000|2020-05-06 00:45:00|5808.5|5805.5|5811.8|5808.8|5811.8|5808.8|5808.5|5805.5|0
1588726200000|2020-05-06 00:50:00|5811.5|5808.5|5795.5|5792.5|5811.5|5808.5|5795.5|5792.5|16
1588726500000|2020-05-06 00:55:00|5795.3|5792.3|5794.3|5791.3|5795.3|5792.3|5790|5787|14
1588726800000|2020-05-06 01:00:00|5794|5791|5793.5|5790.5|5800.3|5797.3|5791.8|5788.8|47
1588727100000|2020-05-06 01:05:00|5793.3|5790.3|5799.3|5796.3|5803.8|5800.8|5792.8|5789.8|28
1588727400000|2020-05-06 01:10:00|5798.8|5795.8|5796.5|5793.5|5801|5798|5796|5793|21
1588727700000|2020-05-06 01:15:00|5796.3|5793.3|5799.5|5796.5|5803.5|5800.5|5795.8|5792.8|47
1588728000000|2020-05-06 01:20:00|5799.8|5796.8|5805.8|5802.8|5806|5803|5799.3|5796.3|22
1588728300000|2020-05-06 01:25:00|5805.5|5802.5|5803.5|5800.5|5807|5804|5803|5800|23
1588728600000|2020-05-06 01:30:00|5803.8|5800.8|5815|5812|5815.8|5812.8|5803.8|5800.8|62
1588728900000|2020-05-06 01:35:00|5815.8|5812.8|5819.3|5816.3|5819.3|5816.3|5815|5812|21
1588729200000|2020-05-06 01:40:00|5819.5|5816.5|5816.8|5813.8|5822.5|5819.5|5816.3|5813.3|24
1588729500000|2020-05-06 01:45:00|5816|5813|5815.8|5812.8|5819|5816|5814|5811|10
1588729800000|2020-05-06 01:50:00|5815.5|5812.5|5818|5815|5818|5815|5815.5|5812.5|1
1588730100000|2020-05-06 01:55:00|5818.3|5815.3|5816.8|5813.8|5818.5|5815.5|5816.8|5813.8|0
1588730400000|2020-05-06 02:00:00|5817|5814|5811.8|5808.8|5817|5814|5811|5808|1
1588730700000|2020-05-06 02:05:00|5811.5|5808.5|5813.5|5810.5|5813.5|5810.5|5805.5|5802.5|1
1588731000000|2020-05-06 02:10:00|5813.8|5810.8|5808|5805|5816.3|5813.3|5807.5|5804.5|26
1588731300000|2020-05-06 02:15:00|5807.5|5804.5|5806.3|5803.3|5808.8|5805.8|5802.3|5799.3|29
1588731600000|2020-05-06 02:20:00|5807|5804|5808.3|5805.3|5810.8|5807.8|5805.3|5802.3|43
1588731900000|2020-05-06 02:25:00|5807|5804|5813.3|5810.3|5814.5|5811.5|5807|5804|8
1588732200000|2020-05-06 02:30:00|5813.5|5810.5|5816|5813|5817|5814|5811.8|5808.8|3
1588732500000|2020-05-06 02:35:00|5814.3|5811.3|5815.5|5812.5|5815.8|5812.8|5812|5809|1
1588732800000|2020-05-06 02:40:00|5815.3|5812.3|5815|5812|5816|5813|5812.5|5809.5|2
1588733100000|2020-05-06 02:45:00|5814.8|5811.8|5815|5812|5818|5815|5813|5810|5
1588733400000|2020-05-06 02:50:00|5815.3|5812.3|5818.8|5815.8|5818.8|5815.8|5813.5|5810.5|9
1588733700000|2020-05-06 02:55:00|5819|5816|5821.5|5818.5|5822|5819|5818.8|5815.8|4
1588734000000|2020-05-06 03:00:00|5821.8|5818.8|5824.5|5821.5|5824.5|5821.5|5820.5|5817.5|14
1588734300000|2020-05-06 03:05:00|5824.8|5821.8|5824.8|5821.8|5828|5825|5823.8|5820.8|6
1588734600000|2020-05-06 03:10:00|5826|5823|5832|5829|5832|5829|5825.8|5822.8|5
1588734900000|2020-05-06 03:15:00|5831.8|5828.8|5830|5827|5832|5829|5828.8|5825.8|6
1588735200000|2020-05-06 03:20:00|5830.8|5827.8|5828.3|5825.3|5830.8|5827.8|5827.8|5824.8|3
1588735500000|2020-05-06 03:25:00|5827.8|5824.8|5827.5|5824.5|5827.8|5824.8|5827|5824|0
1588735800000|2020-05-06 03:30:00|5827.8|5824.8|5835.3|5832.3|5835.8|5832.8|5827.5|5824.5|14
1588736100000|2020-05-06 03:35:00|5835.8|5832.8|5832.8|5829.8|5835.8|5832.8|5832|5829|18
1588736400000|2020-05-06 03:40:00|||||||||2
1588736700000|2020-05-06 03:45:00|5832.5|5829.5|5828.3|5825.3|5832.5|5829.5|5828|5825|6
1588737000000|2020-05-06 03:50:00|5828|5825|5829.3|5826.3|5829.5|5826.5|5827.8|5824.8|20
1588737300000|2020-05-06 03:55:00|5829|5826|5827.8|5824.8|5829.5|5826.5|5826.8|5823.8|17
1588737600000|2020-05-06 04:00:00|5827.5|5824.5|5821.8|5818.8|5827.5|5824.5|5821.5|5818.5|13
1588737900000|2020-05-06 04:05:00|5820.8|5817.8|5818.3|5815.3|5820.8|5817.8|5818|5815|21
1588738200000|2020-05-06 04:10:00|5818|5815|5821.8|5818.8|5822.3|5819.3|5818|5815|16
1588738500000|2020-05-06 04:15:00|5821.5|5818.5|5822.5|5819.5|5823.3|5820.3|5819.3|5816.3|13
1588738800000|2020-05-06 04:20:00|5822.8|5819.8|5826.5|5823.5|5827|5824|5822.5|5819.5|2
1588739100000|2020-05-06 04:25:00|5826.3|5823.3|5824.3|5821.3|5828.3|5825.3|5824.3|5821.3|1
1588739400000|2020-05-06 04:30:00|5824.5|5821.5|5822.3|5819.3|5824.5|5821.5|5822.3|5819.3|0
1588739700000|2020-05-06 04:35:00|5821|5818|5820.8|5817.8|5823.3|5820.3|5820|5817|7
1588740000000|2020-05-06 04:40:00|5820.5|5817.5|5821|5818|5822|5819|5820.5|5817.5|5
1588740300000|2020-05-06 04:45:00|5821.3|5818.3|5825.3|5822.3|5825.3|5822.3|5821.3|5818.3|10
1588740600000|2020-05-06 04:50:00|5825|5822|5825|5822|5826.3|5823.3|5824|5821|8
1588740900000|2020-05-06 04:55:00|5824.8|5821.8|5822.8|5819.8|5824.8|5821.8|5822|5819|14
1588741200000|2020-05-06 05:00:00|5823.5|5820.5|5826|5823|5828.3|5825.3|5823.3|5820.3|6
1588741500000|2020-05-06 05:05:00|5826.3|5823.3|5834.8|5831.8|5836.8|5833.8|5824.5|5821.5|10
1588741800000|2020-05-06 05:10:00|5835|5832|5835.5|5832.5|5837.3|5834.3|5833.8|5830.8|3
1588742100000|2020-05-06 05:15:00|5835.3|5832.3|5846.3|5843.3|5849|5846|5835.3|5832.3|18
1588742400000|2020-05-06 05:20:00|5846.5|5843.5|5845.8|5842.8|5847.3|5844.3|5844.8|5841.8|5
1588742700000|2020-05-06 05:25:00|5845.5|5842.5|5846.8|5843.8|5846.8|5843.8|5845|5842|4
1588743000000|2020-05-06 05:30:00|5847|5844|5845.8|5842.8|5851.8|5848.8|5845|5842|18
1588743300000|2020-05-06 05:35:00|5845.5|5842.5|5844.3|5841.3|5846.8|5843.8|5843|5840|19
1588743600000|2020-05-06 05:40:00|5844|5841|5842.8|5839.8|5844.3|5841.3|5842|5839|9
1588743900000|2020-05-06 05:45:00|5843|5840|5845.3|5842.3|5850.5|5847.5|5842|5839|51
1588744200000|2020-05-06 05:50:00|5844.8|5841.8|5847.5|5844.5|5848.8|5845.8|5841.5|5838.5|35
1588744500000|2020-05-06 05:55:00|5846.8|5843.8|5846.8|5843.8|5847.5|5844.5|5841.5|5838.5|42
1588744800000|2020-05-06 06:00:00|5847.3|5844.3|5842.3|5840.3|5849.8|5847.8|5837|5835|218
1588745100000|2020-05-06 06:05:00|5842|5840|5840.3|5838.3|5847|5845|5839.3|5837.3|150
1588745400000|2020-05-06 06:10:00|5840.5|5838.5|5844.3|5842.3|5844.3|5842.3|5836.8|5834.8|92
1588745700000|2020-05-06 06:15:00|5844.5|5842.5|5854.3|5852.3|5855.5|5853.5|5842.3|5840.3|114
1588746000000|2020-05-06 06:20:00|5854.5|5852.5|5851.3|5849.3|5857|5855|5844.5|5842.5|247
1588746300000|2020-05-06 06:25:00|5851.5|5849.5|5862.5|5860.5|5863.8|5861.8|5851.3|5849.3|137
1588746600000|2020-05-06 06:30:00|5863|5861|5858|5856|5865|5863|5856.8|5854.8|205
1588746900000|2020-05-06 06:35:00|5858.3|5856.3|5861.5|5859.5|5865.5|5863.5|5855.8|5853.8|200
1588747200000|2020-05-06 06:40:00|5861.3|5859.3|5855.5|5853.5|5862|5860|5854.8|5852.8|105
1588747500000|2020-05-06 06:45:00|5855.3|5853.3|5860|5858|5864.3|5862.3|5851.5|5849.5|79
1588747800000|2020-05-06 06:50:00|5861|5859|5855|5853|5863|5861|5853.5|5851.5|113
1588748100000|2020-05-06 06:55:00|5855.3|5853.3|5858.3|5856.3|5860.5|5858.5|5851.3|5849.3|162
1588748400000|2020-05-06 07:00:00|5857.8|5856.8|5849|5848|5860.5|5859.5|5846.5|5845.5|1544
1588748700000|2020-05-06 07:05:00|5848.5|5847.5|5842|5841|5850|5849|5838.8|5837.8|607
1588749000000|2020-05-06 07:10:00|5842.3|5841.3|5855|5854|5856.3|5855.3|5839|5838|433
1588749300000|2020-05-06 07:15:00|5854.8|5853.8|5861.8|5860.8|5862.8|5861.8|5848.8|5847.8|437
1588749600000|2020-05-06 07:20:00|5862.3|5861.3|5857.5|5856.5|5862.3|5861.3|5853.8|5852.8|398
1588749900000|2020-05-06 07:25:00|5858.5|5857.5|5858|5857|5862.3|5861.3|5852.8|5851.8|466
1588750200000|2020-05-06 07:30:00|5857.5|5856.5|5844.8|5843.8|5857.8|5856.8|5844.3|5843.3|547
1588750500000|2020-05-06 07:35:00|5844.5|5843.5|5846.3|5845.3|5851|5850|5841.8|5840.8|452
1588750800000|2020-05-06 07:40:00|5846.8|5845.8|5851.5|5850.5|5856.5|5855.5|5846.3|5845.3|742
1588751100000|2020-05-06 07:45:00|5851.3|5850.3|5863.3|5862.3|5864.5|5863.5|5851.3|5850.3|608
1588751400000|2020-05-06 07:50:00|5862.8|5861.8|5860|5859|5864.8|5863.8|5858|5857|502
1588751700000|2020-05-06 07:55:00|5860.3|5859.3|5851|5850|5860.8|5859.8|5850.8|5849.8|405
1588752000000|2020-05-06 08:00:00|5850.8|5849.8|5865.5|5864.5|5868|5867|5850.8|5849.8|372
1588752300000|2020-05-06 08:05:00|5865.8|5864.8|5869.3|5868.3|5870.5|5869.5|5862.3|5861.3|402
1588752600000|2020-05-06 08:10:00|5869.5|5868.5|5864|5863|5871.3|5870.3|5862.3|5861.3|412
1588752900000|2020-05-06 08:15:00|5864.5|5863.5|5872.8|5871.8|5873.5|5872.5|5864|5863|265
1588753200000|2020-05-06 08:20:00|5872.3|5871.3|5875.5|5874.5|5878.3|5877.3|5870.8|5869.8|444
1588753500000|2020-05-06 08:25:00|5875.8|5874.8|5872.8|5871.8|5877.3|5876.3|5871.3|5870.3|474
1588753800000|2020-05-06 08:30:00|5873|5872|5879|5878|5879.5|5878.5|5870|5869|325
1588754100000|2020-05-06 08:35:00|5879.3|5878.3|5885.5|5884.5|5907.8|5906.8|5879.3|5878.3|2386
1588754400000|2020-05-06 08:40:00|5885.8|5884.8|5877.8|5876.8|5886|5885|5873.5|5872.5|334
1588754700000|2020-05-06 08:45:00|5878.3|5877.3|5877|5876|5881.3|5880.3|5874|5873|275
1588755000000|2020-05-06 08:50:00|5876.8|5875.8|5876.5|5875.5|5877|5876|5869|5868|411
1588755300000|2020-05-06 08:55:00|5876.3|5875.3|5877.5|5876.5|5880.8|5879.8|5874.5|5873.5|360
1588755600000|2020-05-06 09:00:00|5877.3|5876.3|5875.3|5874.3|5880.3|5879.3|5874|5873|365
1588755900000|2020-05-06 09:05:00|5875.5|5874.5|5875.5|5874.5|5878.8|5877.8|5870.5|5869.5|317
1588756200000|2020-05-06 09:10:00|5875.8|5874.8|5875|5874|5883.8|5882.8|5873.5|5872.5|269
1588756500000|2020-05-06 09:15:00|5874.8|5873.8|5880|5879|5881.8|5880.8|5874|5873|335
1588756800000|2020-05-06 09:20:00|5880.3|5879.3|5881.8|5880.8|5884.3|5883.3|5876|5875|227
1588757100000|2020-05-06 09:25:00|5882|5881|5883.5|5882.5|5884|5883|5876.5|5875.5|424
1588757400000|2020-05-06 09:30:00|5883.8|5882.8|5879.8|5878.8|5886.5|5885.5|5878.3|5877.3|347
1588757700000|2020-05-06 09:35:00|5880|5879|5878.5|5877.5|5881.3|5880.3|5877.8|5876.8|623
1588758000000|2020-05-06 09:40:00|5878.8|5877.8|5876|5875|5879.8|5878.8|5872.5|5871.5|319
1588758300000|2020-05-06 09:45:00|5876.3|5875.3|5878.5|5877.5|5880.5|5879.5|5875.5|5874.5|215
1588758600000|2020-05-06 09:50:00|5878.8|5877.8|5879|5878|5883.5|5882.5|5877.5|5876.5|238
1588758900000|2020-05-06 09:55:00|5879.5|5878.5|5886.5|5885.5|5888|5887|5877.8|5876.8|196
1588759200000|2020-05-06 10:00:00|5886.8|5885.8|5885|5884|5889|5888|5883|5882|348
1588759500000|2020-05-06 10:05:00|5885.8|5884.8|5885|5884|5892.5|5891.5|5884.3|5883.3|245
1588759800000|2020-05-06 10:10:00|5885.3|5884.3|5885.5|5884.5|5888|5887|5883.5|5882.5|187
1588760100000|2020-05-06 10:15:00|5885.3|5884.3|5882.5|5881.5|5887.8|5886.8|5880.5|5879.5|161
1588760400000|2020-05-06 10:20:00|5882.8|5881.8|5883.3|5882.3|5883.8|5882.8|5880.5|5879.5|155
1588760700000|2020-05-06 10:25:00|5883|5882|5887|5886|5888.3|5887.3|5881.3|5880.3|191
1588761000000|2020-05-06 10:30:00|5887.3|5886.3|5886|5885|5889|5888|5885.3|5884.3|142
1588761300000|2020-05-06 10:35:00|5885.8|5884.8|5889.5|5888.5|5893.8|5892.8|5884.8|5883.8|212
1588761600000|2020-05-06 10:40:00|5889.8|5888.8|5886.3|5885.3|5891|5890|5883.8|5882.8|338
1588761900000|2020-05-06 10:45:00|5885.5|5884.5|5889|5888|5889.3|5888.3|5884.3|5883.3|205
1588762200000|2020-05-06 10:50:00|5888.8|5887.8|5886.8|5885.8|5888.8|5887.8|5882.3|5881.3|225
1588762500000|2020-05-06 10:55:00|5886.5|5885.5|5888.8|5887.8|5889.5|5888.5|5882.5|5881.5|397
1588762800000|2020-05-06 11:00:00|5889|5888|5885|5884|5889|5888|5883.8|5882.8|489
1588763100000|2020-05-06 11:05:00|5884.8|5883.8|5880.5|5879.5|5884.8|5883.8|5880.3|5879.3|455
1588763400000|2020-05-06 11:10:00|5880.8|5879.8|5882.5|5881.5|5883.8|5882.8|5878|5877|315
1588763700000|2020-05-06 11:15:00|5882.8|5881.8|5885.8|5884.8|5887.3|5886.3|5882.3|5881.3|154
1588764000000|2020-05-06 11:20:00|5885.5|5884.5|5886.5|5885.5|5889.3|5888.3|5883.8|5882.8|140
1588764300000|2020-05-06 11:25:00|5886.8|5885.8|5889.5|5888.5|5889.8|5888.8|5884.5|5883.5|222
1588764600000|2020-05-06 11:30:00|5889.8|5888.8|5889|5888|5892.5|5891.5|5889|5888|370
1588764900000|2020-05-06 11:35:00|5888.8|5887.8|5882.8|5881.8|5889.8|5888.8|5882.5|5881.5|440
1588765200000|2020-05-06 11:40:00|5881.8|5880.8|5881|5880|5883.5|5882.5|5879.5|5878.5|228
1588765500000|2020-05-06 11:45:00|5881.3|5880.3|5881.8|5880.8|5882.3|5881.3|5879.3|5878.3|230
1588765800000|2020-05-06 11:50:00|5882|5881|5883|5882|5885.3|5884.3|5880.8|5879.8|260
1588766100000|2020-05-06 11:55:00|5882.8|5881.8|5879.8|5878.8|5883.8|5882.8|5877.8|5876.8|201
1588766400000|2020-05-06 12:00:00|5879.5|5878.5|5880|5879|5884|5883|5878.5|5877.5|216
1588766700000|2020-05-06 12:05:00|5879.8|5878.8|5883|5882|5883.3|5882.3|5876.5|5875.5|218
1588767000000|2020-05-06 12:10:00|5883.3|5882.3|5882|5881|5886.3|5885.3|5881.3|5880.3|285
1588767300000|2020-05-06 12:15:00|5881.8|5880.8|5874|5873|5887.3|5886.3|5872.3|5871.3|537
1588767600000|2020-05-06 12:20:00|5874.3|5873.3|5878|5877|5879.8|5878.8|5871.8|5870.8|334
1588767900000|2020-05-06 12:25:00|5877.8|5876.8|5879.8|5878.8|5880.8|5879.8|5876.3|5875.3|362
1588768200000|2020-05-06 12:30:00|5879.5|5878.5|5879.3|5878.3|5882.8|5881.8|5878.3|5877.3|307
1588768500000|2020-05-06 12:35:00|5879|5878|5875.3|5874.3|5883|5882|5875|5874|328
1588768800000|2020-05-06 12:40:00|5874.8|5873.8|5870|5869|5876.3|5875.3|5869|5868|499
1588769100000|2020-05-06 12:45:00|5870.5|5869.5|5878|5877|5879.5|5878.5|5870.3|5869.3|393
1588769400000|2020-05-06 12:50:00|5878.3|5877.3|5882|5881|5882.3|5881.3|5877.8|5876.8|351
1588769700000|2020-05-06 12:55:00|5882.3|5881.3|5883.3|5882.3|5884.3|5883.3|5880.8|5879.8|212
1588770000000|2020-05-06 13:00:00|5883.5|5882.5|5893.3|5892.3|5893.3|5892.3|5882.8|5881.8|348
1588770300000|2020-05-06 13:05:00|5893|5892|5890.5|5889.5|5896.3|5895.3|5890.5|5889.5|728
1588770600000|2020-05-06 13:10:00|5890.3|5889.3|5888.5|5887.5|5892.3|5891.3|5887.8|5886.8|357
1588770900000|2020-05-06 13:15:00|5888.8|5887.8|5883.3|5882.3|5890.5|5889.5|5882.8|5881.8|271
1588771200000|2020-05-06 13:20:00|5883.5|5882.5|5891.8|5890.8|5892.8|5891.8|5882.8|5881.8|348
1588771500000|2020-05-06 13:25:00|5892|5891|5896.3|5895.3|5896.8|5895.8|5891|5890|328
1588771800000|2020-05-06 13:30:00|5896|5895|5889.8|5888.8|5899.5|5898.5|5888.3|5887.3|1165
1588772100000|2020-05-06 13:35:00|5889.5|5888.5|5881.8|5880.8|5891|5890|5880.3|5879.3|491
1588772400000|2020-05-06 13:40:00|5882|5881|5876|5875|5886.5|5885.5|5873.3|5872.3|543
1588772700000|2020-05-06 13:45:00|5876.3|5875.3|5881|5880|5887.5|5886.5|5876.3|5875.3|619
1588773000000|2020-05-06 13:50:00|5880.8|5879.8|5869.5|5868.5|5885.3|5884.3|5869.5|5868.5|610
1588773300000|2020-05-06 13:55:00|5869.8|5868.8|5867|5866|5871.5|5870.5|5859.5|5858.5|1272
1588773600000|2020-05-06 14:00:00|5867.5|5866.5|5856.8|5855.8|5874.3|5873.3|5856.3|5855.3|835
1588773900000|2020-05-06 14:05:00|5856.5|5855.5|5852.8|5851.8|5861.8|5860.8|5852.5|5851.5|1275
1588774200000|2020-05-06 14:10:00|5852.7|5851.7|5851.9|5850.9|5854.9|5853.9|5847.2|5846.2|843
1588774500000|2020-05-06 14:15:00|5852.2|5851.2|5865.4|5864.4|5866.2|5865.2|5849.2|5848.2|914
1588774800000|2020-05-06 14:20:00|5865.2|5864.2|5866.7|5865.7|5870.9|5869.9|5861.4|5860.4|743
1588775100000|2020-05-06 14:25:00|5866.9|5865.9|5869.7|5868.7|5872.9|5871.9|5865.2|5864.2|700
1588775400000|2020-05-06 14:30:00|5870.2|5869.2|5876.2|5875.2|5880.4|5879.4|5869.9|5868.9|1000
1588775700000|2020-05-06 14:35:00|5876.7|5875.7|5866.9|5865.9|5877.9|5876.9|5864.7|5863.7|648
1588776000000|2020-05-06 14:40:00|5866.7|5865.7|5875.7|5874.7|5876.9|5875.9|5864.7|5863.7|523
1588776300000|2020-05-06 14:45:00|5875.4|5874.4|5879.7|5878.7|5885.9|5884.9|5875.2|5874.2|1145
1588776600000|2020-05-06 14:50:00|5879.4|5878.4|5873.7|5872.7|5884.9|5883.9|5873.4|5872.4|511
1588776900000|2020-05-06 14:55:00|5873.9|5872.9|5866.9|5865.9|5878.2|5877.2|5865.9|5864.9|676
1588777200000|2020-05-06 15:00:00|5866.7|5865.7|5868.2|5867.2|5872.4|5871.4|5864.9|5863.9|689
1588777500000|2020-05-06 15:05:00|5868.4|5867.4|5863.7|5862.7|5869.2|5868.2|5856.9|5855.9|613
1588777800000|2020-05-06 15:10:00|5863.9|5862.9|5858.7|5857.7|5866.2|5865.2|5856.2|5855.2|754
1588778100000|2020-05-06 15:15:00|5858.4|5857.4|5854.7|5853.7|5862.4|5861.4|5852.4|5851.4|910
1588778400000|2020-05-06 15:20:00|5854.9|5853.9|5843.2|5842.2|5854.9|5853.9|5843.2|5842.2|947
1588778700000|2020-05-06 15:25:00|5843.4|5842.4|5854.7|5852.7|5855.4|5853.7|5841.2|5840.2|2816
1588779000000|2020-05-06 15:30:00|5846.7|5844.7|5846.7|5844.7|5851.9|5849.9|5841.2|5839.2|6415
1588779300000|2020-05-06 15:35:00|5846.9|5844.9|5853.7|5851.7|5854.2|5852.2|5840.2|5838.2|1922
1588779600000|2020-05-06 15:40:00|5853.4|5851.4|5845.9|5843.9|5854.7|5852.7|5844.7|5842.7|614
1588779900000|2020-05-06 15:45:00|5845.7|5843.7|5838.7|5836.7|5848.9|5846.9|5836.7|5834.7|950
1588780200000|2020-05-06 15:50:00|5838.2|5836.2|5836.2|5834.2|5838.2|5836.2|5831.7|5829.7|558
1588780500000|2020-05-06 15:55:00|5835.9|5833.9|5837.9|5835.9|5839.2|5837.2|5834.9|5832.9|305
1588780800000|2020-05-06 16:00:00|5836.9|5834.9|5845.7|5843.7|5846.2|5844.2|5836.9|5834.9|489
1588781100000|2020-05-06 16:05:00|5845.2|5843.2|5835.7|5833.7|5845.2|5843.2|5835.4|5833.4|300
1588781400000|2020-05-06 16:10:00|5835.9|5833.9|5836.4|5834.4|5839.7|5837.7|5834.4|5832.4|192
1588781700000|2020-05-06 16:15:00|5836.7|5834.7|5842.2|5840.2|5843.2|5841.2|5836.4|5834.4|281
1588782000000|2020-05-06 16:20:00|5842.4|5840.4|5845.9|5843.9|5845.9|5843.9|5838.2|5836.2|289
1588782300000|2020-05-06 16:25:00|5845.7|5843.7|5844.7|5842.7|5847.7|5845.7|5841.2|5839.2|160
1588782600000|2020-05-06 16:30:00|5844.9|5842.9|5845.9|5843.9|5847.9|5845.9|5844.2|5842.2|203
1588782900000|2020-05-06 16:35:00|5845.7|5843.7|5843.9|5841.9|5846.9|5844.9|5841.2|5839.2|226
1588783200000|2020-05-06 16:40:00|5843.7|5841.7|5841.9|5839.9|5844.7|5842.7|5841.2|5839.2|239
1588783500000|2020-05-06 16:45:00|5842.2|5840.2|5847.9|5845.9|5849.9|5847.9|5842.2|5840.2|143
1588783800000|2020-05-06 16:50:00|5848.2|5846.2|5848.4|5846.4|5850.2|5848.2|5846.7|5844.7|180
1588784100000|2020-05-06 16:55:00|5848.7|5846.7|5845.7|5843.7|5851.2|5849.2|5843.4|5841.4|430
1588784400000|2020-05-06 17:00:00|5846.2|5844.2|5838.7|5836.7|5847.2|5845.2|5837.7|5835.7|256
1588784700000|2020-05-06 17:05:00|5838.4|5836.4|5839.4|5837.4|5840.9|5838.9|5837.2|5835.2|126
1588785000000|2020-05-06 17:10:00|5839.2|5837.2|5842.2|5840.2|5843.7|5841.7|5837.4|5835.4|104
1588785300000|2020-05-06 17:15:00|5842.4|5840.4|5847.9|5845.9|5847.9|5845.9|5841.7|5839.7|85
1588785600000|2020-05-06 17:20:00|5847.7|5845.7|5842.9|5840.9|5849.4|5847.4|5836.7|5834.7|112
1588785900000|2020-05-06 17:25:00|5843.2|5841.2|5845.7|5843.7|5847.2|5845.2|5841.2|5839.2|97
1588786200000|2020-05-06 17:30:00|5845.9|5843.9|5845.9|5843.9|5848.7|5846.7|5843.9|5841.9|83
1588786500000|2020-05-06 17:35:00|5846.2|5844.2|5849.9|5847.9|5850.9|5848.9|5845.7|5843.7|68
1588786800000|2020-05-06 17:40:00|5850.2|5848.2|5848.7|5846.7|5850.4|5848.4|5847.4|5845.4|38
1588787100000|2020-05-06 17:45:00|5848.9|5846.9|5848.7|5846.7|5853.7|5851.7|5847.9|5845.9|91
1588787400000|2020-05-06 17:50:00|5849.4|5847.4|5850.9|5848.9|5853.2|5851.2|5848.2|5846.2|61
1588787700000|2020-05-06 17:55:00|5851.2|5849.2|5848.2|5846.2|5852.4|5850.4|5848.2|5846.2|156
1588788000000|2020-05-06 18:00:00|5847.9|5845.9|5842.2|5840.2|5848.2|5846.2|5839.2|5837.2|120
1588788300000|2020-05-06 18:05:00|5841.9|5839.9|5843.9|5841.9|5847.4|5845.4|5840.9|5838.9|136
1588788600000|2020-05-06 18:10:00|5844.2|5842.2|5839.7|5837.7|5845.9|5843.9|5836.2|5834.2|78
1588788900000|2020-05-06 18:15:00|5839.9|5837.9|5842.4|5840.4|5845.2|5843.2|5839.2|5837.2|61
1588789200000|2020-05-06 18:20:00|5843.9|5841.9|5844.4|5842.4|5845.9|5843.9|5841.9|5839.9|47
1588789500000|2020-05-06 18:25:00|5844.2|5842.2|5840.9|5838.9|5847.7|5845.7|5840.4|5838.4|70
1588789800000|2020-05-06 18:30:00|5840.7|5838.7|5845.4|5843.4|5846.9|5844.9|5836.9|5834.9|101
1588790100000|2020-05-06 18:35:00|5845.2|5843.2|5844.4|5842.4|5846.2|5844.2|5841.4|5839.4|86
1588790400000|2020-05-06 18:40:00|5844.2|5842.2|5847.4|5845.4|5847.9|5845.9|5840.4|5838.4|103
1588790700000|2020-05-06 18:45:00|5847.2|5845.2|5850.9|5848.9|5853.2|5851.2|5846.2|5844.2|89
1588791000000|2020-05-06 18:50:00|5850.7|5848.7|5851.9|5849.9|5853.4|5851.4|5849.7|5847.7|173
1588791300000|2020-05-06 18:55:00|5851.7|5849.7|5845.9|5843.9|5853.7|5851.7|5845.2|5843.2|139
1588791600000|2020-05-06 19:00:00|5846.2|5844.2|5844.9|5842.9|5849.9|5847.9|5842.2|5840.2|230
1588791900000|2020-05-06 19:05:00|5845.2|5843.2|5849.2|5847.2|5851.4|5849.4|5845.2|5843.2|45
1588792200000|2020-05-06 19:10:00|5848.9|5846.9|5848.7|5846.7|5851.9|5849.9|5846.4|5844.4|84
1588792500000|2020-05-06 19:15:00|5848.4|5846.4|5851.4|5849.4|5851.4|5849.4|5846.9|5844.9|113
1588792800000|2020-05-06 19:20:00|5851.9|5849.9|5851.4|5849.4|5854.2|5852.2|5849.9|5847.9|83
1588793100000|2020-05-06 19:25:00|5851.7|5849.7|5849.4|5847.4|5853.4|5851.4|5848.2|5846.2|66
1588793400000|2020-05-06 19:30:00|5849.7|5847.7|5835.2|5833.2|5849.7|5847.7|5834.7|5832.7|146
1588793700000|2020-05-06 19:35:00|5834.9|5832.9|5833.7|5831.7|5837.9|5835.9|5829.9|5827.9|153
1588794000000|2020-05-06 19:40:00|5833.9|5831.9|5835.4|5833.4|5835.7|5833.7|5826.4|5824.4|308
1588794300000|2020-05-06 19:45:00|5835.2|5833.2|5823.9|5821.9|5835.2|5833.2|5823.7|5821.7|379
1588794600000|2020-05-06 19:50:00|5821.9|5819.9|5823.4|5821.4|5826.4|5824.4|5821.4|5819.4|785
1588794900000|2020-05-06 19:55:00|5822.9|5820.9|5816|5812|5823.2|5821.2|5813.9|5811.6|831
1588795200000|2020-05-06 20:00:00|5816.9|5812.9|5812.3|5808.3|5819.5|5815.5|5808.7|5804.7|0
1588795500000|2020-05-06 20:05:00|5812.8|5808.8|5812.5|5808.5|5815.8|5811.8|5810.6|5806.6|0
1588795800000|2020-05-06 20:10:00|5812.9|5808.9|5810.8|5806.8|5815.6|5811.6|5809.7|5805.7|0
1588796100000|2020-05-06 20:15:00|5811.3|5807.3|5814.6|5810.6|5814.6|5810.6|5811|5807|0
1588796400000|2020-05-06 20:20:00|5814.7|5810.7|5816.3|5812.3|5816.6|5812.6|5814.6|5810.6|0
1588796700000|2020-05-06 20:25:00|5816.2|5812.2|5815.8|5811.8|5817|5813|5815.8|5811.8|0
1588797000000|2020-05-06 20:30:00|5817.2|5813.2|5813.4|5809.4|5820.6|5816.6|5811|5807|0
1588797300000|2020-05-06 20:35:00|5813.9|5809.9|5815.2|5811.2|5817.3|5813.3|5813|5809|0
1588797600000|2020-05-06 20:40:00|5814.7|5810.7|5814.3|5810.3|5815.5|5811.5|5812.4|5808.4|0
1588797900000|2020-05-06 20:45:00|5813.8|5809.8|5812.5|5808.5|5814.3|5810.3|5810.8|5806.8|0
1588798200000|2020-05-06 20:50:00|5813|5809|5817.6|5813.6|5818|5814|5812.5|5808.5|0
1588798500000|2020-05-06 20:55:00|5817.2|5813.2|5813.4|5809.4|5818|5814|5812.9|5808.9|0
1588798800000|2020-05-06 21:00:00|5813.5|5809.5|5814.2|5810.2|5814.2|5810.2|5813.5|5809.5|0
1588799100000|2020-05-06 21:05:00|5814.9|5810.9|5814.6|5810.6|5815.4|5811.4|5814.1|5810.1|0
1588799400000|2020-05-06 21:10:00|5814.9|5810.9|5815.3|5811.3|5816.2|5812.2|5814.9|5810.9|0
1588799700000|2020-05-06 21:15:00|5815.2|5811.2|5816.3|5812.3|5816.3|5812.3|5815.2|5811.2|0
1588800000000|2020-05-06 21:20:00|5816.1|5812.1|5818.4|5814.4|5819.5|5815.5|5815.8|5811.8|0
1588800300000|2020-05-06 21:25:00|5819.2|5815.2|5820|5816|5820|5816|5818.3|5814.3|0
1588800600000|2020-05-06 21:30:00|5820.2|5816.2|5818.8|5814.8|5820.4|5816.4|5818.4|5814.4|0
1588800900000|2020-05-06 21:35:00|5819.1|5815.1|5818.9|5814.9|5819.6|5815.6|5818|5814|0
1588801200000|2020-05-06 21:40:00|5819|5815|5818.7|5814.7|5819.1|5815.1|5818.7|5814.7|0
1588801500000|2020-05-06 21:45:00|5818.6|5814.6|5818.9|5814.9|5818.9|5814.9|5818.6|5814.6|0
1588801800000|2020-05-06 21:50:00|5819|5815|5817.2|5813.2|5819|5815|5816.8|5812.8|0
1588802100000|2020-05-06 21:55:00|5817.1|5813.1|5816.4|5812.4|5817.7|5813.7|5816|5812|0
1588802400000|2020-05-06 22:00:00|5814.3|5810.3|5822.2|5818.2|5823.3|5819.3|5814.3|5810.3|0
1588802700000|2020-05-06 22:05:00|5821.8|5817.8|5820.4|5816.4|5824.2|5820.2|5819.3|5815.3|0
1588803000000|2020-05-06 22:10:00|5820.6|5816.6|5824.9|5820.9|5824.9|5820.9|5820.4|5816.4|0
1588803300000|2020-05-06 22:15:00|5825.3|5821.3|5822.3|5818.3|5825.8|5821.8|5820.6|5816.6|0
1588803600000|2020-05-06 22:20:00|5821.5|5817.5|5819|5815|5822.8|5818.8|5816.6|5812.6|0
1588803900000|2020-05-06 22:25:00|5819.4|5815.4|5811.3|5807.3|5819.4|5815.4|5807|5803|0
1588804200000|2020-05-06 22:30:00|5811.5|5807.5|5812.4|5808.4|5814.5|5810.5|5809.7|5805.7|0
1588804500000|2020-05-06 22:35:00|5812.3|5808.3|5814.9|5810.9|5815.7|5811.7|5812.1|5808.1|0
1588804800000|2020-05-06 22:40:00|5814.5|5810.5|5816.2|5812.2|5817.2|5813.2|5813.6|5809.6|0
1588805100000|2020-05-06 22:45:00|5815.3|5811.3|5816.8|5812.8|5816.8|5812.8|5813.7|5809.7|0
1588805400000|2020-05-06 22:50:00|5817.3|5813.3|5812.9|5808.9|5818.9|5814.9|5812.5|5808.5|0
1588805700000|2020-05-06 22:55:00|5812|5808|5811.8|5807.8|5812.9|5808.9|5806.3|5802.3|0
1588806000000|2020-05-06 23:00:00|5812.2|5808.2|5813.7|5809.7|5814.4|5810.4|5809.2|5805.2|0
1588806300000|2020-05-06 23:05:00|5813.5|5809.5|5810.5|5806.5|5813.7|5809.7|5809.5|5805.5|0
1588806600000|2020-05-06 23:10:00|5810.8|5806.8|5813.8|5809.8|5816.4|5812.4|5810.5|5806.5|0
1588806900000|2020-05-06 23:15:00|5813.6|5809.6|5813.7|5809.7|5814.6|5810.6|5809.9|5805.9|0
1588807200000|2020-05-06 23:20:00|5813.9|5809.9|5815.5|5811.5|5816.3|5812.3|5813.9|5809.9|0
1588807500000|2020-05-06 23:25:00|5814.2|5810.2|5811.7|5807.7|5815.8|5811.8|5811|5807|0
1588807800000|2020-05-06 23:30:00|5811.2|5807.2|5811|5807|5815.6|5811.6|5808.8|5804.8|0
1588808100000|2020-05-06 23:35:00|5810.7|5806.7|5811.8|5807.8|5812.5|5808.5|5809.8|5805.8|0
1588808400000|2020-05-06 23:40:00|5811.3|5807.3|5814.4|5810.4|5814.8|5810.8|5809.6|5805.6|0
1588808700000|2020-05-06 23:45:00|5814.8|5810.8|5816.6|5812.6|5819.6|5815.6|5814.4|5810.4|0
1588809000000|2020-05-06 23:50:00|5817|5813|5812.1|5808.1|5819.6|5815.6|5812.1|5808.1|0
1588809300000|2020-05-06 23:55:00|5812.6|5808.6|5809.6|5805.6|5813|5809|5809.2|5805.2|0
1588809600000|2020-05-07 00:00:00|5810.9|5806.9|5825.9|5822.9|5834.2|5831.2|5809.7|5805.7|207
1588809900000|2020-05-07 00:05:00|5826.2|5823.2|5826.7|5823.7|5828.9|5825.9|5825.7|5822.7|21
1588810200000|2020-05-07 00:10:00|5826.4|5823.4|5828.7|5825.7|5829.4|5826.4|5820.9|5817.9|30
1588810500000|2020-05-07 00:15:00|5828.4|5825.4|5833.9|5830.9|5835.2|5832.2|5826.7|5823.7|47
1588810800000|2020-05-07 00:20:00|5834.2|5831.2|5833.2|5830.2|5836.2|5833.2|5831.9|5828.9|21
1588811100000|2020-05-07 00:25:00|5832.9|5829.9|5832.7|5829.7|5834.9|5831.9|5832.7|5829.7|19
1588811400000|2020-05-07 00:30:00|5831.9|5828.9|5845.7|5842.7|5850.2|5847.2|5831.9|5828.9|257
1588811700000|2020-05-07 00:35:00|5844.7|5841.7|5842.4|5839.4|5846.2|5843.2|5839.2|5836.2|41
1588812000000|2020-05-07 00:40:00|5842.7|5839.7|5839.9|5836.9|5842.7|5839.7|5837.7|5834.7|14
1588812300000|2020-05-07 00:45:00|5839.7|5836.7|5838.9|5835.9|5842.9|5839.9|5838.9|5835.9|6
1588812600000|2020-05-07 00:50:00|5839.9|5836.9|5837.9|5834.9|5839.9|5836.9|5835.4|5832.4|8
1588812900000|2020-05-07 00:55:00|5837.7|5834.7|5840.4|5837.4|5840.4|5837.4|5837.2|5834.2|14
1588813200000|2020-05-07 01:00:00|5841.7|5838.7|5840.7|5837.7|5845.9|5842.9|5840.7|5837.7|6
1588813500000|2020-05-07 01:05:00|5840.4|5837.4|5840.9|5837.9|5840.9|5837.9|5837.9|5834.9|7
1588813800000|2020-05-07 01:10:00|5841.2|5838.2|5843.9|5840.9|5844.4|5841.4|5840.7|5837.7|11
1588814100000|2020-05-07 01:15:00|5843.7|5840.7|5847.2|5844.2|5848.9|5845.9|5843.2|5840.2|15
1588814400000|2020-05-07 01:20:00|5847.4|5844.4|5848.9|5845.9|5849.2|5846.2|5845.7|5842.7|2
1588814700000|2020-05-07 01:25:00|5849.2|5846.2|5847.4|5844.4|5849.7|5846.7|5844.4|5841.4|2
1588815000000|2020-05-07 01:30:00|5847.7|5844.7|5843.2|5840.2|5848.2|5845.2|5842.4|5839.4|1
1588815300000|2020-05-07 01:35:00|5843.4|5840.4|5844.2|5841.2|5846.2|5843.2|5842.4|5839.4|4
1588815600000|2020-05-07 01:40:00|5844.4|5841.4|5847.7|5844.7|5847.9|5844.9|5843.4|5840.4|0
1588815900000|2020-05-07 01:45:00|5847.4|5844.4|5847.7|5844.7|5849.2|5846.2|5841.9|5838.9|6
1588816200000|2020-05-07 01:50:00|5847.4|5844.4|5843.7|5840.7|5847.4|5844.4|5842.4|5839.4|3
1588816500000|2020-05-07 01:55:00|5843.4|5840.4|5840.7|5837.7|5843.7|5840.7|5840.4|5837.4|2
1588816800000|2020-05-07 02:00:00|5840.9|5837.9|5840.9|5837.9|5840.9|5837.9|5840.7|5837.7|0
1588817100000|2020-05-07 02:05:00|5840.7|5837.7|5841.4|5838.4|5842.2|5839.2|5838.4|5835.4|9
1588817400000|2020-05-07 02:10:00|5841.2|5838.2|5837.9|5834.9|5842.4|5839.4|5836.9|5833.9|4
1588817700000|2020-05-07 02:15:00|5837.7|5834.7|5835.9|5832.9|5839.4|5836.4|5835.2|5832.2|6
1588818000000|2020-05-07 02:20:00|5835.7|5832.7|5843.4|5840.4|5843.4|5840.4|5835.4|5832.4|10
1588818300000|2020-05-07 02:25:00|5843.2|5840.2|5844.4|5841.4|5844.7|5841.7|5841.9|5838.9|2
1588818600000|2020-05-07 02:30:00|5844.7|5841.7|5845.2|5842.2|5845.4|5842.4|5842.4|5839.4|0
1588818900000|2020-05-07 02:35:00|5845.4|5842.4|5849.2|5846.2|5850.4|5847.4|5845.4|5842.4|6
1588819200000|2020-05-07 02:40:00|5849.4|5846.4|5848.4|5845.4|5849.7|5846.7|5848.4|5845.4|5
1588819500000|2020-05-07 02:45:00|5848.7|5845.7|5846.4|5843.4|5848.7|5845.7|5846.2|5843.2|14
1588819800000|2020-05-07 02:50:00|5846.7|5843.7|5846.2|5843.2|5846.7|5843.7|5845.9|5842.9|0
1588820100000|2020-05-07 02:55:00|5846.4|5843.4|5846.9|5843.9|5847.9|5844.9|5846.4|5843.4|1
1588820400000|2020-05-07 03:00:00|5847.2|5844.2|5857.7|5854.7|5859.4|5856.4|5846.9|5843.9|18
1588820700000|2020-05-07 03:05:00|5857.9|5854.9|5858.7|5855.7|5859.7|5856.7|5857.2|5854.2|0
1588821000000|2020-05-07 03:10:00|5858.4|5855.4|5859.2|5856.2|5859.4|5856.4|5857.2|5854.2|0
1588821300000|2020-05-07 03:15:00|5859.4|5856.4|5858.2|5855.2|5860.4|5857.4|5858.2|5855.2|1
1588821600000|2020-05-07 03:20:00|5858.4|5855.4|5854.7|5851.7|5858.4|5855.4|5854.7|5851.7|2
1588821900000|2020-05-07 03:25:00|5854.9|5851.9|5854.2|5851.2|5855.4|5852.4|5853.4|5850.4|2
1588822200000|2020-05-07 03:30:00|5854.4|5851.4|5851.7|5848.7|5854.7|5851.7|5850.9|5847.9|11
1588822500000|2020-05-07 03:35:00|5851.4|5848.4|5852.2|5849.2|5852.4|5849.4|5851.4|5848.4|4
1588822800000|2020-05-07 03:40:00|5852.4|5849.4|5850.7|5847.7|5852.4|5849.4|5849.9|5846.9|17
1588823100000|2020-05-07 03:45:00|5850.4|5847.4|5851.9|5848.9|5852.2|5849.2|5849.4|5846.4|5
1588823400000|2020-05-07 03:50:00|5851.7|5848.7|5854.4|5851.4|5858.4|5855.4|5851.2|5848.2|12
1588823700000|2020-05-07 03:55:00|5854.7|5851.7|5853.9|5850.9|5854.9|5851.9|5853.4|5850.4|5
1588824000000|2020-05-07 04:00:00|5854.2|5851.2|5853.7|5850.7|5855.9|5852.9|5852.7|5849.7|27
1588824300000|2020-05-07 04:05:00|5853.4|5850.4|5851.4|5848.4|5853.4|5850.4|5850.7|5847.7|15
1588824600000|2020-05-07 04:10:00|5851.9|5848.9|5856.9|5853.9|5859.2|5856.2|5851.9|5848.9|56
1588824900000|2020-05-07 04:15:00|5856.7|5853.7|5860.7|5857.7|5862.2|5859.2|5854.9|5851.9|36
1588825200000|2020-05-07 04:20:00|5861.2|5858.2|5866.4|5863.4|5867.2|5864.2|5861.2|5858.2|10
1588825500000|2020-05-07 04:25:00|5866.2|5863.2|5867.7|5864.7|5868.4|5865.4|5865.4|5862.4|6
1588825800000|2020-05-07 04:30:00|5866.9|5863.9|5867.7|5864.7|5870.2|5867.2|5865.2|5862.2|31
1588826100000|2020-05-07 04:35:00|5867.2|5864.2|5865.9|5862.9|5867.9|5864.9|5865.7|5862.7|12
1588826400000|2020-05-07 04:40:00|5865.7|5862.7|5869.2|5866.2|5869.7|5866.7|5865.2|5862.2|12
1588826700000|2020-05-07 04:45:00|5868.7|5865.7|5863.7|5860.7|5868.7|5865.7|5863.7|5860.7|8
1588827000000|2020-05-07 04:50:00|5863.4|5860.4|5862.9|5859.9|5865.4|5862.4|5862.9|5859.9|4
1588827300000|2020-05-07 04:55:00|5862.7|5859.7|5861.4|5858.4|5862.9|5859.9|5861.2|5858.2|8
1588827600000|2020-05-07 05:00:00|5861.7|5858.7|5858.2|5855.2|5862.2|5859.2|5858.2|5855.2|17
1588827900000|2020-05-07 05:05:00|5857.9|5854.9|5857.4|5854.4|5859.4|5856.4|5857.2|5854.2|10
1588828200000|2020-05-07 05:10:00|5857.2|5854.2|5854.9|5851.9|5859.4|5856.4|5854.9|5851.9|25
1588828500000|2020-05-07 05:15:00|5852.2|5849.2|5851.4|5848.4|5852.7|5849.7|5849.2|5846.2|90
1588828800000|2020-05-07 05:20:00|5850.9|5847.9|5852.7|5849.7|5854.2|5851.2|5850.9|5847.9|40
1588829100000|2020-05-07 05:25:00|5852.4|5849.4|5851.2|5848.2|5852.9|5849.9|5848.9|5845.9|31
1588829400000|2020-05-07 05:30:00|5851.9|5848.9|5851.2|5848.2|5852.4|5849.4|5850.4|5847.4|49
1588829700000|2020-05-07 05:35:00|5851.7|5848.7|5851.9|5848.9|5854.2|5851.2|5851.4|5848.4|9
1588830000000|2020-05-07 05:40:00|5851.7|5848.7|5848.9|5845.9|5851.9|5848.9|5848.9|5845.9|1
1588830300000|2020-05-07 05:45:00|5848.7|5845.7|5851.4|5848.4|5852.9|5849.9|5848.4|5845.4|7
1588830600000|2020-05-07 05:50:00|5851.2|5848.2|5851.4|5848.4|5852.2|5849.2|5848.4|5845.4|19
1588830900000|2020-05-07 05:55:00|5850.7|5847.7|5853.7|5850.7|5853.7|5850.7|5850.7|5847.7|16
1588831200000|2020-05-07 06:00:00|5853.2|5851.2|5859.7|5857.7|5864.2|5862.2|5852.4|5850.4|457
1588831500000|2020-05-07 06:05:00|5859.9|5857.9|5857.2|5855.2|5861.2|5859.2|5856.4|5854.4|165
1588831800000|2020-05-07 06:10:00|5857.4|5855.4|5860.9|5858.9|5861.2|5859.2|5856.9|5854.9|80
1588832100000|2020-05-07 06:15:00|5861.2|5859.2|5856.2|5854.2|5862.9|5860.9|5855.9|5853.9|90
1588832400000|2020-05-07 06:20:00|5856.7|5854.7|5853.2|5851.2|5856.9|5854.9|5849.9|5847.9|187
1588832700000|2020-05-07 06:25:00|5853.4|5851.4|5861.4|5859.4|5862.2|5860.2|5853.4|5851.4|82
1588833000000|2020-05-07 06:30:00|5861.2|5859.2|5857.9|5855.9|5861.2|5859.2|5854.7|5852.7|77
1588833300000|2020-05-07 06:35:00|5858.2|5856.2|5851.9|5849.9|5858.7|5856.7|5851.7|5849.7|90
1588833600000|2020-05-07 06:40:00|5851.7|5849.7|5853.4|5851.4|5855.2|5853.2|5851.2|5849.2|58
1588833900000|2020-05-07 06:45:00|5853.7|5851.7|5859.7|5857.7|5860.4|5858.4|5849.4|5847.4|122
1588834200000|2020-05-07 06:50:00|5859.4|5857.4|5855.7|5853.7|5860.9|5858.9|5855.7|5853.7|70
1588834500000|2020-05-07 06:55:00|5855.9|5853.9|5853.2|5851.2|5856.2|5854.2|5849.2|5847.2|138
1588834800000|2020-05-07 07:00:00|5852.7|5851.7|5863.7|5862.7|5868.9|5867.9|5850.7|5849.7|1688
1588835100000|2020-05-07 07:05:00|5863.4|5862.4|5876.4|5875.4|5894.4|5893.4|5862.4|5861.4|1229
1588835400000|2020-05-07 07:10:00|5876.2|5875.2|5875.7|5874.7|5879.9|5878.9|5871.2|5870.2|598
1588835700000|2020-05-07 07:15:00|5875.4|5874.4|5880.9|5879.9|5889.7|5888.7|5874.7|5873.7|810
1588836000000|2020-05-07 07:20:00|5880.7|5879.7|5874.7|5873.7|5884.2|5883.2|5871.2|5870.2|837
1588836300000|2020-05-07 07:25:00|5874.4|5873.4|5875.4|5874.4|5878.2|5877.2|5870.9|5869.9|566
1588836600000|2020-05-07 07:30:00|5875.7|5874.7|5877.2|5876.2|5879.2|5878.2|5871.9|5870.9|543
1588836900000|2020-05-07 07:35:00|5877.4|5876.4|5873.2|5872.2|5877.4|5876.4|5866.4|5865.4|498
1588837200000|2020-05-07 07:40:00|5873.8|5872.8|5881|5880|5882|5881|5870.5|5869.5|487
1588837500000|2020-05-07 07:45:00|5880.8|5879.8|5880.8|5879.8|5883.5|5882.5|5878|5877|450
1588837800000|2020-05-07 07:50:00|5881.3|5880.3|5884.3|5883.3|5886.3|5885.3|5879.8|5878.8|481
1588838100000|2020-05-07 07:55:00|5883.3|5882.3|5879.8|5878.8|5883.3|5882.3|5875|5874|410
1588838400000|2020-05-07 08:00:00|5879.5|5878.5|5874|5873|5879.5|5878.5|5871.8|5870.8|521
1588838700000|2020-05-07 08:05:00|5873.8|5872.8|5876.5|5875.5|5877.5|5876.5|5870.3|5869.3|400
1588839000000|2020-05-07 08:10:00|5876.3|5875.3|5876.3|5875.3|5876.3|5875.3|5870.3|5869.3|431
1588839300000|2020-05-07 08:15:00|5876.5|5875.5|5884|5883|5887.3|5886.3|5876.5|5875.5|450
1588839600000|2020-05-07 08:20:00|5884.3|5883.3|5880.5|5879.5|5884.3|5883.3|5879.8|5878.8|371
1588839900000|2020-05-07 08:25:00|5880.3|5879.3|5881.8|5880.8|5883|5882|5877|5876|358
1588840200000|2020-05-07 08:30:00|5882|5881|5878.8|5877.8|5883.8|5882.8|5878.5|5877.5|310
1588840500000|2020-05-07 08:35:00|5879|5878|5877.5|5876.5|5881.3|5880.3|5876.3|5875.3|313
1588840800000|2020-05-07 08:40:00|5877.3|5876.3|5873.3|5872.3|5880|5879|5873.3|5872.3|354
1588841100000|2020-05-07 08:45:00|5873.8|5872.8|5885|5884|5886.5|5885.5|5872.3|5871.3|481
1588841400000|2020-05-07 08:50:00|5884.8|5883.8|5882.5|5881.5|5885.3|5884.3|5879.8|5878.8|357
1588841700000|2020-05-07 08:55:00|5882.8|5881.8|5881.3|5880.3|5885|5884|5880.3|5879.3|328
1588842000000|2020-05-07 09:00:00|5881.8|5880.8|5886.3|5885.3|5887.3|5886.3|5880.5|5879.5|685
1588842300000|2020-05-07 09:05:00|5886|5885|5888.8|5887.8|5890.3|5889.3|5882.3|5881.3|577
1588842600000|2020-05-07 09:10:00|5888|5887|5886.8|5885.8|5889.8|5888.8|5884.8|5883.8|585
1588842900000|2020-05-07 09:15:00|5887.3|5886.3|5886.5|5885.5|5888.8|5887.8|5884.8|5883.8|441
1588843200000|2020-05-07 09:20:00|5886.8|5885.8|5890|5889|5890.3|5889.3|5883.8|5882.8|303
1588843500000|2020-05-07 09:25:00|5889.8|5888.8|5890|5889|5892.3|5891.3|5888.8|5887.8|303
1588843800000|2020-05-07 09:30:00|5890.3|5889.3|5891.8|5890.8|5892.8|5891.8|5889.3|5888.3|340
1588844100000|2020-05-07 09:35:00|5892|5891|5897.8|5896.8|5898.3|5897.3|5890.8|5889.8|992
1588844400000|2020-05-07 09:40:00|5897.5|5896.5|5904.8|5903.8|5904.8|5903.8|5895.3|5894.3|721
1588844700000|2020-05-07 09:45:00|5904.5|5903.5|5902.5|5901.5|5911|5910|5901.3|5900.3|580
1588845000000|2020-05-07 09:50:00|5902.8|5901.8|5910.3|5909.3|5910.8|5909.8|5902.8|5901.8|586
1588845300000|2020-05-07 09:55:00|5910.5|5909.5|5902.8|5901.8|5910.8|5909.8|5901.5|5900.5|450
1588845600000|2020-05-07 10:00:00|5903|5902|5898|5897|5904.8|5903.8|5897.3|5896.3|433
1588845900000|2020-05-07 10:05:00|5898.3|5897.3|5901.8|5900.8|5902.3|5901.3|5894.8|5893.8|385
1588846200000|2020-05-07 10:10:00|5902|5901|5902.3|5901.3|5906.3|5905.3|5900.3|5899.3|387
1588846500000|2020-05-07 10:15:00|5902.5|5901.5|5894.3|5893.3|5904.8|5903.8|5893.5|5892.5|399
1588846800000|2020-05-07 10:20:00|5893.8|5892.8|5894.3|5893.3|5896|5895|5891.5|5890.5|272
1588847100000|2020-05-07 10:25:00|5894.8|5893.8|5895.3|5894.3|5897.8|5896.8|5889.8|5888.8|353
1588847400000|2020-05-07 10:30:00|5895|5894|5897.5|5896.5|5897.8|5896.8|5894.5|5893.5|290
1588847700000|2020-05-07 10:35:00|5897.3|5896.3|5897.3|5896.3|5899.5|5898.5|5895.8|5894.8|250
1588848000000|2020-05-07 10:40:00|5897|5896|5897.3|5896.3|5898.5|5897.5|5894.3|5893.3|348
1588848300000|2020-05-07 10:45:00|5896.8|5895.8|5899|5898|5900.3|5899.3|5894.3|5893.3|466
1588848600000|2020-05-07 10:50:00|5899.3|5898.3|5897.5|5896.5|5904.3|5903.3|5895.8|5894.8|482
1588848900000|2020-05-07 10:55:00|5896.8|5895.8|5894.8|5893.8|5900.3|5899.3|5894.3|5893.3|615
1588849200000|2020-05-07 11:00:00|5894.5|5893.5|5896.5|5895.5|5898.5|5897.5|5892.8|5891.8|858
1588849500000|2020-05-07 11:05:00|5895.5|5894.5|5895.8|5894.8|5898.8|5897.8|5893.3|5892.3|592
1588849800000|2020-05-07 11:10:00|5896.8|5895.8|5907.8|5906.8|5907.8|5906.8|5896.8|5895.8|529
1588850100000|2020-05-07 11:15:00|5908|5907|5908.3|5907.3|5911.8|5910.8|5904.5|5903.5|471
1588850400000|2020-05-07 11:20:00|5908|5907|5906.5|5905.5|5909.3|5908.3|5905.3|5904.3|329
1588850700000|2020-05-07 11:25:00|5906.8|5905.8|5903|5902|5907|5906|5901.3|5900.3|269
1588851000000|2020-05-07 11:30:00|5902.8|5901.8|5903.8|5902.8|5904.3|5903.3|5899.8|5898.8|339
1588851300000|2020-05-07 11:35:00|5904|5903|5909.3|5908.3|5909.3|5908.3|5903.8|5902.8|284
1588851600000|2020-05-07 11:40:00|5907.3|5906.3|5914|5913|5916.5|5915.5|5906.8|5905.8|356
1588851900000|2020-05-07 11:45:00|5913.8|5912.8|5916.3|5915.3|5916.8|5915.8|5913.8|5912.8|297
1588852200000|2020-05-07 11:50:00|5916.5|5915.5|5918|5917|5920|5919|5912.8|5911.8|450
1588852500000|2020-05-07 11:55:00|5918.3|5917.3|5922.5|5921.5|5928.3|5927.3|5918|5917|580
1588852800000|2020-05-07 12:00:00|5923.3|5922.3|5915.3|5914.3|5924|5923|5915.3|5914.3|375
1588853100000|2020-05-07 12:05:00|5915.5|5914.5|5909.8|5908.8|5916.3|5915.3|5909.3|5908.3|278
1588853400000|2020-05-07 12:10:00|5910|5909|5910|5909|5913.3|5912.3|5905.8|5904.8|343
1588853700000|2020-05-07 12:15:00|5910.3|5909.3|5910.3|5909.3|5913.8|5912.8|5909.5|5908.5|236
1588854000000|2020-05-07 12:20:00|5910|5909|5921|5920|5921.3|5920.3|5909.3|5908.3|303
1588854300000|2020-05-07 12:25:00|5921.5|5920.5|5916|5915|5921.8|5920.8|5915.8|5914.8|534
1588854600000|2020-05-07 12:30:00|5915.8|5914.8|5910|5909|5920|5919|5909.3|5908.3|368
1588854900000|2020-05-07 12:35:00|5910.3|5909.3|5907|5906|5913.8|5912.8|5905.8|5904.8|211
1588855200000|2020-05-07 12:40:00|5907.3|5906.3|5914.3|5913.3|5915.8|5914.8|5905.8|5904.8|279
1588855500000|2020-05-07 12:45:00|5914.5|5913.5|5918.8|5917.8|5919|5918|5913.5|5912.5|281
1588855800000|2020-05-07 12:50:00|5919|5918|5914.3|5913.3|5920.5|5919.5|5912.3|5911.3|210
1588856100000|2020-05-07 12:55:00|5914.5|5913.5|5914.8|5913.8|5918|5917|5911.5|5910.5|237
1588856400000|2020-05-07 13:00:00|5914.5|5913.5|5914|5913|5916.8|5915.8|5911.8|5910.8|205
1588856700000|2020-05-07 13:05:00|5914.3|5913.3|5910.3|5909.3|5914.3|5913.3|5910.3|5909.3|229
1588857000000|2020-05-07 13:10:00|5910.8|5909.8|5910.8|5909.8|5915|5914|5909.3|5908.3|438
1588857300000|2020-05-07 13:15:00|5910.3|5909.3|5912.8|5911.8|5914.3|5913.3|5909.5|5908.5|407
1588857600000|2020-05-07 13:20:00|5912.5|5911.5|5910.8|5909.8|5915|5914|5910.8|5909.8|318
1588857900000|2020-05-07 13:25:00|5911|5910|5914.3|5913.3|5914.3|5913.3|5910.3|5909.3|324
1588858200000|2020-05-07 13:30:00|5914.8|5913.8|5923|5922|5925.3|5924.3|5914.8|5913.8|1813
1588858500000|2020-05-07 13:35:00|5922.8|5921.8|5927|5926|5929.3|5928.3|5916.8|5915.8|1171
1588858800000|2020-05-07 13:40:00|5926.8|5925.8|5938.8|5937.8|5940.3|5939.3|5926.8|5925.8|957
1588859100000|2020-05-07 13:45:00|5939|5938|5934.8|5933.8|5941|5940|5932.8|5931.8|1075
1588859400000|2020-05-07 13:50:00|5935|5934|5939.1|5938.1|5942|5941|5928.8|5927.8|979
1588859700000|2020-05-07 13:55:00|5939.4|5938.4|5934.6|5933.6|5942.9|5941.9|5929.4|5928.4|1776
1588860000000|2020-05-07 14:00:00|5934.4|5933.4|5929.9|5928.9|5935.4|5934.4|5927.4|5926.4|1050
1588860300000|2020-05-07 14:05:00|5930.1|5929.1|5930.9|5929.9|5932.1|5931.1|5920.9|5919.9|789
1588860600000|2020-05-07 14:10:00|5931.1|5930.1|5924.1|5923.1|5933.4|5932.4|5918.9|5917.9|1030
1588860900000|2020-05-07 14:15:00|5924.4|5923.4|5929.9|5928.9|5930.6|5929.6|5920.6|5919.6|736
1588861200000|2020-05-07 14:20:00|5930.1|5929.1|5924.4|5923.4|5931.9|5930.9|5924.1|5923.1|566
1588861500000|2020-05-07 14:25:00|5924.1|5923.1|5925.9|5924.9|5931.4|5930.4|5921.9|5920.9|787
1588861800000|2020-05-07 14:30:00|5926.1|5925.1|5929.9|5928.9|5931.9|5930.9|5924.4|5923.4|823
1588862100000|2020-05-07 14:35:00|5929.6|5928.6|5929.4|5928.4|5932.4|5931.4|5923.9|5922.9|713
1588862400000|2020-05-07 14:40:00|5929.6|5928.6|5931.6|5930.6|5938.4|5937.4|5929.6|5928.6|1045
1588862700000|2020-05-07 14:45:00|5931.9|5930.9|5924.9|5923.9|5935.9|5934.9|5921.9|5920.9|1268
1588863000000|2020-05-07 14:50:00|5924.6|5923.6|5924.1|5923.1|5928.4|5927.4|5921.6|5920.6|804
1588863300000|2020-05-07 14:55:00|5924.4|5923.4|5918.1|5917.1|5926.9|5925.9|5916.9|5915.9|844
1588863600000|2020-05-07 15:00:00|5918.9|5917.9|5926.9|5925.9|5928.4|5927.4|5918.9|5917.9|1008
1588863900000|2020-05-07 15:05:00|5926.4|5925.4|5927.4|5926.4|5928.4|5927.4|5919.1|5918.1|859
1588864200000|2020-05-07 15:10:00|5927.1|5926.1|5928.4|5927.4|5932.9|5931.9|5926.9|5925.9|787
1588864500000|2020-05-07 15:15:00|5928.9|5927.9|5936.9|5935.9|5936.9|5935.9|5926.4|5925.4|1155
1588864800000|2020-05-07 15:20:00|5936.4|5935.4|5933.4|5932.4|5936.4|5935.4|5930.4|5929.4|1095
1588865100000|2020-05-07 15:25:00|5933.1|5932.1|5939.4|5937.4|5939.9|5938.4|5927.1|5926.1|5215
1588865400000|2020-05-07 15:30:00|5939.9|5937.9|5937.9|5935.9|5943.9|5941.9|5934.4|5932.4|5634
1588865700000|2020-05-07 15:35:00|5937.6|5935.6|5929.4|5927.4|5940.6|5938.6|5927.4|5925.4|1508
1588866000000|2020-05-07 15:40:00|5930.1|5928.1|5947.4|5945.4|5950.4|5948.4|5929.9|5927.9|931
1588866300000|2020-05-07 15:45:00|5947.6|5945.6|5944.6|5942.6|5951.9|5949.9|5940.9|5938.9|1048
1588866600000|2020-05-07 15:50:00|5944.9|5942.9|5939.6|5937.6|5945.6|5943.6|5938.9|5936.9|270
1588866900000|2020-05-07 15:55:00|5939.9|5937.9|5941.6|5939.6|5942.4|5940.4|5938.6|5936.6|369
1588867200000|2020-05-07 16:00:00|5941.9|5939.9|5939.1|5937.1|5946.1|5944.1|5939.1|5937.1|219
1588867500000|2020-05-07 16:05:00|5938.9|5936.9|5939.4|5937.4|5942.9|5940.9|5938.4|5936.4|149
1588867800000|2020-05-07 16:10:00|5938.9|5936.9|5935.4|5933.4|5939.9|5937.9|5933.9|5931.9|180
1588868100000|2020-05-07 16:15:00|5935.6|5933.6|5941.1|5939.1|5941.6|5939.6|5935.4|5933.4|349
1588868400000|2020-05-07 16:20:00|5940.9|5938.9|5938.1|5936.1|5941.9|5939.9|5935.9|5933.9|232
1588868700000|2020-05-07 16:25:00|5938.4|5936.4|5937.4|5935.4|5944.4|5942.4|5935.4|5933.4|470
1588869000000|2020-05-07 16:30:00|5937.6|5935.6|5926.4|5924.4|5937.9|5935.9|5926.4|5924.4|513
1588869300000|2020-05-07 16:35:00|5926.6|5924.6|5921.6|5919.6|5928.1|5926.1|5919.9|5917.9|264
1588869600000|2020-05-07 16:40:00|5921.4|5919.4|5918.1|5916.1|5922.1|5920.1|5916.6|5914.6|212
1588869900000|2020-05-07 16:45:00|5918.4|5916.4|5918.9|5916.9|5924.1|5922.1|5918.4|5916.4|198
1588870200000|2020-05-07 16:50:00|5918.6|5916.6|5916.4|5914.4|5920.6|5918.6|5913.9|5911.9|177
1588870500000|2020-05-07 16:55:00|5916.6|5914.6|5923.9|5921.9|5924.6|5922.6|5916.4|5914.4|127
1588870800000|2020-05-07 17:00:00|5924.1|5922.1|5924.9|5922.9|5925.6|5923.6|5923.1|5921.1|155
1588871100000|2020-05-07 17:05:00|5925.4|5923.4|5925.6|5923.6|5926.1|5924.1|5923.4|5921.4|148
1588871400000|2020-05-07 17:10:00|5925.4|5923.4|5926.4|5924.4|5928.4|5926.4|5924.9|5922.9|88
1588871700000|2020-05-07 17:15:00|5926.1|5924.1|5921.4|5919.4|5926.6|5924.6|5921.4|5919.4|96
1588872000000|2020-05-07 17:20:00|5921.6|5919.6|5919.1|5917.1|5924.6|5922.6|5919.1|5917.1|104
1588872300000|2020-05-07 17:25:00|5918.9|5916.9|5917.4|5915.4|5921.1|5919.1|5916.9|5914.9|76
1588872600000|2020-05-07 17:30:00|5917.9|5915.9|5919.1|5917.1|5919.6|5917.6|5915.6|5913.6|84
1588872900000|2020-05-07 17:35:00|5919.4|5917.4|5916.1|5914.1|5920.4|5918.4|5914.1|5912.1|102
1588873200000|2020-05-07 17:40:00|5916.4|5914.4|5915.6|5913.6|5918.1|5916.1|5914.4|5912.4|42
1588873500000|2020-05-07 17:45:00|5915.9|5913.9|5916.9|5914.9|5919.1|5917.1|5914.4|5912.4|87
1588873800000|2020-05-07 17:50:00|5917.1|5915.1|5913.6|5911.6|5917.9|5915.9|5911.4|5909.4|105
1588874100000|2020-05-07 17:55:00|5913.9|5911.9|5915.6|5913.6|5916.1|5914.1|5913.4|5911.4|49
1588874400000|2020-05-07 18:00:00|5915.9|5913.9|5911.4|5909.4|5915.9|5913.9|5910.6|5908.6|134
1588874700000|2020-05-07 18:05:00|5911.1|5909.1|5912.9|5910.9|5913.4|5911.4|5910.1|5908.1|111
1588875000000|2020-05-07 18:10:00|5912.6|5910.6|5914.1|5912.1|5916.1|5914.1|5911.4|5909.4|41
1588875300000|2020-05-07 18:15:00|5914.6|5912.6|5912.1|5910.1|5915.1|5913.1|5911.1|5909.1|67
1588875600000|2020-05-07 18:20:00|5912.4|5910.4|5903.9|5901.9|5913.1|5911.1|5903.6|5901.6|105
1588875900000|2020-05-07 18:25:00|5904.1|5902.1|5907.9|5905.9|5907.9|5905.9|5903.4|5901.4|115
1588876200000|2020-05-07 18:30:00|5908.6|5906.6|5905.1|5903.1|5910.9|5908.9|5904.6|5902.6|107
1588876500000|2020-05-07 18:35:00|5904.9|5902.9|5908.6|5906.6|5908.6|5906.6|5904.1|5902.1|199
1588876800000|2020-05-07 18:40:00|5908.4|5906.4|5901.6|5899.6|5908.4|5906.4|5900.4|5898.4|137
1588877100000|2020-05-07 18:45:00|5901.4|5899.4|5902.6|5900.6|5902.6|5900.6|5897.6|5895.6|98
1588877400000|2020-05-07 18:50:00|5902.4|5900.4|5900.1|5898.1|5902.4|5900.4|5896.9|5894.9|179
1588877700000|2020-05-07 18:55:00|5899.9|5897.9|5900.1|5898.1|5900.6|5898.6|5895.4|5893.4|184
1588878000000|2020-05-07 19:00:00|5899.9|5897.9|5892.6|5890.6|5900.1|5898.1|5890.9|5888.9|422
1588878300000|2020-05-07 19:05:00|5892.9|5890.9|5899.6|5897.6|5899.9|5897.9|5891.9|5889.9|145
1588878600000|2020-05-07 19:10:00|5899.4|5897.4|5894.6|5892.6|5901.6|5899.6|5894.4|5892.4|68
1588878900000|2020-05-07 19:15:00|5894.9|5892.9|5891.6|5889.6|5895.9|5893.9|5885.1|5883.1|176
1588879200000|2020-05-07 19:20:00|5891.9|5889.9|5894.1|5892.1|5897.1|5895.1|5890.4|5888.4|86
1588879500000|2020-05-07 19:25:00|5894.4|5892.4|5898.4|5896.4|5898.9|5896.9|5893.4|5891.4|61
1588879800000|2020-05-07 19:30:00|5898.6|5896.6|5896.6|5894.6|5899.9|5897.9|5891.9|5889.9|178
1588880100000|2020-05-07 19:35:00|5896.4|5894.4|5894.1|5892.1|5897.4|5895.4|5892.6|5890.6|62
1588880400000|2020-05-07 19:40:00|5893.1|5891.1|5894.6|5892.6|5896.6|5894.6|5892.1|5890.1|191
1588880700000|2020-05-07 19:45:00|5894.9|5892.9|5886.6|5884.6|5898.9|5896.9|5886.6|5884.6|217
1588881000000|2020-05-07 19:50:00|5888.9|5886.9|5902.1|5900.1|5902.4|5900.4|5888.9|5886.9|688
1588881300000|2020-05-07 19:55:00|5902.4|5900.4|5903.1|5899.1|5907.1|5905.1|5896.6|5894.6|735
1588881600000|2020-05-07 20:00:00|5901|5897|5907.1|5903.1|5908.2|5904.2|5900.5|5896.5|0
1588881900000|2020-05-07 20:05:00|5907.6|5903.6|5912.6|5908.6|5914|5910|5907.1|5903.1|0
1588882200000|2020-05-07 20:10:00|5912.2|5908.2|5919.6|5915.6|5920.3|5916.3|5910.9|5906.9|0
1588882500000|2020-05-07 20:15:00|5919.3|5915.3|5918.9|5914.9|5920.7|5916.7|5918.7|5914.7|0
1588882800000|2020-05-07 20:20:00|5919.1|5915.1|5919.8|5915.8|5920.4|5916.4|5919.1|5915.1|0
1588883100000|2020-05-07 20:25:00|5920|5916|5918.3|5914.3|5920|5916|5917.7|5913.7|0
1588883400000|2020-05-07 20:30:00|5918.7|5914.7|5920.9|5916.9|5926.6|5922.6|5918.2|5914.2|0
1588883700000|2020-05-07 20:35:00|5921.4|5917.4|5922.9|5918.9|5924.6|5920.6|5921.4|5917.4|0
1588884000000|2020-05-07 20:40:00|5922.5|5918.5|5921.5|5917.5|5923.3|5919.3|5921.1|5917.1|0
1588884300000|2020-05-07 20:45:00|5922.4|5918.4|5921.6|5917.6|5922.8|5918.8|5920.3|5916.3|0
1588884600000|2020-05-07 20:50:00|5921.2|5917.2|5923.6|5919.6|5923.6|5919.6|5920.6|5916.6|0
1588884900000|2020-05-07 20:55:00|5923.1|5919.1|5921.9|5917.9|5924|5920|5921.9|5917.9|0
1588885200000|2020-05-07 21:00:00|5921.8|5917.8|5921.2|5917.2|5922.4|5918.4|5921.2|5917.2|0
1588885500000|2020-05-07 21:05:00|5921.3|5917.3|5920.3|5916.3|5921.4|5917.4|5920|5916|0
1588885800000|2020-05-07 21:10:00|5920.2|5916.2|5920|5916|5920.2|5916.2|5919.8|5915.8|0
1588886100000|2020-05-07 21:15:00|5919.4|5915.4|5919.5|5915.5|5919.5|5915.5|5918.8|5914.8|0
1588886400000|2020-05-07 21:20:00|5919.1|5915.1|5919.3|5915.3|5919.4|5915.4|5918.9|5914.9|0
1588886700000|2020-05-07 21:25:00|5919.2|5915.2|5918.7|5914.7|5919.4|5915.4|5918.5|5914.5|0
1588887000000|2020-05-07 21:30:00|5918.8|5914.8|5919|5915|5919|5915|5918.8|5914.8|0
1588887300000|2020-05-07 21:35:00|5918.9|5914.9|5919.7|5915.7|5919.9|5915.9|5918.9|5914.9|0
1588887600000|2020-05-07 21:40:00|5919.5|5915.5|5919.1|5915.1|5919.7|5915.7|5918.5|5914.5|0
1588887900000|2020-05-07 21:45:00|5919|5915|5918.9|5914.9|5919.2|5915.2|5918.6|5914.6|0
1588888200000|2020-05-07 21:50:00|5918.8|5914.8|5918.8|5914.8|5919.1|5915.1|5918.2|5914.2|0
1588888500000|2020-05-07 21:55:00|5918.7|5914.7|5918.7|5914.7|5919|5915|5918.7|5914.7|0
1588888800000|2020-05-07 22:00:00|5919.6|5915.6|5919.3|5915.3|5921.1|5917.1|5915.9|5911.9|0
1588889100000|2020-05-07 22:05:00|5919.4|5915.4|5918.3|5914.3|5920.2|5916.2|5916.6|5912.6|0
1588889400000|2020-05-07 22:10:00|5918.1|5914.1|5918.2|5914.2|5918.8|5914.8|5916.8|5912.8|0
1588889700000|2020-05-07 22:15:00|5918.4|5914.4|5919.2|5915.2|5920.3|5916.3|5918.2|5914.2|0
1588890000000|2020-05-07 22:20:00|5919|5915|5924.3|5920.3|5924.3|5920.3|5918.6|5914.6|0
1588890300000|2020-05-07 22:25:00|5924.4|5920.4|5927.9|5923.9|5927.9|5923.9|5922.6|5918.6|0
1588890600000|2020-05-07 22:30:00|5928.1|5924.1|5930.7|5926.7|5930.7|5926.7|5926.8|5922.8|0
1588890900000|2020-05-07 22:35:00|5930.3|5926.3|5929.3|5925.3|5930.7|5926.7|5927.8|5923.8|0
1588891200000|2020-05-07 22:40:00|5928.9|5924.9|5928.9|5924.9|5929.3|5925.3|5927.5|5923.5|0
1588891500000|2020-05-07 22:45:00|5929.3|5925.3|5928|5924|5930.2|5926.2|5927.1|5923.1|0
1588891800000|2020-05-07 22:50:00|5927.6|5923.6|5928.4|5924.4|5928.9|5924.9|5927.6|5923.6|0
1588892100000|2020-05-07 22:55:00|5928|5924|5930.2|5926.2|5930.2|5926.2|5928|5924|0
1588892400000|2020-05-07 23:00:00|5930.4|5926.4|5929.6|5925.6|5933.1|5929.1|5929.2|5925.2|0
1588892700000|2020-05-07 23:05:00|5930.1|5926.1|5931.1|5927.1|5932.2|5928.2|5930.1|5926.1|0
1588893000000|2020-05-07 23:10:00|5930.9|5926.9|5930.2|5926.2|5931.6|5927.6|5929.4|5925.4|0
1588893300000|2020-05-07 23:15:00|5930.4|5926.4|5927.4|5923.4|5930.4|5926.4|5925.8|5921.8|0
1588893600000|2020-05-07 23:20:00|5927|5923|5924.4|5920.4|5927|5923|5924|5920|0
1588893900000|2020-05-07 23:25:00|5924.2|5920.2|5922|5918|5924.8|5920.8|5921.7|5917.7|0
1588894200000|2020-05-07 23:30:00|5922.2|5918.2|5924.3|5920.3|5924.7|5920.7|5921.7|5917.7|0
1588894500000|2020-05-07 23:35:00|5924.7|5920.7|5922.2|5918.2|5926.5|5922.5|5922.2|5918.2|0
1588894800000|2020-05-07 23:40:00|5922.1|5918.1|5924.8|5920.8|5925|5921|5922.1|5918.1|0
1588895100000|2020-05-07 23:45:00|5925.3|5921.3|5924|5920|5925.3|5921.3|5922.2|5918.2|0
1588895400000|2020-05-07 23:50:00|5924.2|5920.2|5928.4|5924.4|5928.4|5924.4|5923.5|5919.5|0
1588895700000|2020-05-07 23:55:00|5928|5924|5937|5933|5937.6|5933.6|5927.1|5923.1|0
1588896000000|2020-05-08 00:00:00|5937.4|5933.4|5946.3|5942.3|5946.9|5942.9|5937.4|5933.4|0
1588896300000|2020-05-08 00:05:00|5946.8|5942.8|5938|5934|5946.8|5942.8|5936.3|5932.3|0
1588896600000|2020-05-08 00:10:00|5937.8|5933.8|5934.8|5930.8|5938|5934|5934.4|5930.4|0
1588896900000|2020-05-08 00:15:00|5934.4|5930.4|5939.9|5935.9|5940.9|5936.9|5933.8|5929.8|0
1588897200000|2020-05-08 00:20:00|5939.8|5935.8|5943.3|5939.3|5943.4|5939.4|5936.1|5932.1|0
1588897500000|2020-05-08 00:25:00|5943.4|5939.4|5938.5|5934.5|5945.4|5941.4|5938.4|5934.4|0
1588897800000|2020-05-08 00:30:00|5938.6|5934.6|5944|5940|5945.8|5941.8|5938.5|5934.5|0
1588898100000|2020-05-08 00:35:00|5944.1|5940.1|5951.1|5947.1|5951.9|5947.9|5944.1|5940.1|0
1588898400000|2020-05-08 00:40:00|5951.2|5947.2|5949.4|5945.4|5951.9|5947.9|5947.5|5943.5|0
1588898700000|2020-05-08 00:45:00|5949.2|5945.2|5952.6|5948.6|5952.6|5948.6|5947.3|5943.3|0
1588899000000|2020-05-08 00:50:00|5952.7|5948.7|5952|5948|5958.8|5954.8|5951.8|5947.8|0
1588899300000|2020-05-08 00:55:00|5952.1|5948.1|5955.9|5951.9|5959.4|5955.4|5952.1|5948.1|0
1588899600000|2020-05-08 01:00:00|5956|5952|5952.2|5948.2|5957.8|5953.8|5952.1|5948.1|0
1588899900000|2020-05-08 01:05:00|5952.3|5948.3|5957.7|5953.7|5959.9|5955.9|5952.1|5948.1|0
1588900200000|2020-05-08 01:10:00|5957.8|5953.8|5948.9|5944.9|5957.8|5953.8|5948.7|5944.7|0
1588900500000|2020-05-08 01:15:00|5949|5945|5948.4|5944.4|5952.4|5948.4|5944.9|5940.9|0
1588900800000|2020-05-08 01:20:00|5948.3|5944.3|5950.5|5946.5|5950.5|5946.5|5946.6|5942.6|0
1588901100000|2020-05-08 01:25:00|5950.4|5946.4|5952.6|5948.6|5954.6|5950.6|5948.8|5944.8|0
1588901400000|2020-05-08 01:30:00|5952.7|5948.7|5945.1|5941.1|5952.7|5948.7|5943.2|5939.2|0
1588901700000|2020-05-08 01:35:00|5944.3|5940.3|5947.1|5943.1|5947.6|5943.6|5943.5|5939.5|0
1588902000000|2020-05-08 01:40:00|5946.3|5942.3|5947.7|5943.7|5949.4|5945.4|5945.3|5941.3|0
1588902300000|2020-05-08 01:45:00|5947.8|5943.8|5953.4|5949.4|5953.5|5949.5|5945.9|5941.9|0
1588902600000|2020-05-08 01:50:00|5953.3|5949.3|5952.6|5948.6|5953.4|5949.4|5947.7|5943.7|0
1588902900000|2020-05-08 01:55:00|5952.5|5948.5|5947|5943|5952.7|5948.7|5947|5943|0
1588903200000|2020-05-08 02:00:00|5947.1|5943.1|5947.2|5943.2|5949.1|5945.1|5945.2|5941.2|0
1588903500000|2020-05-08 02:05:00|5947.3|5943.3|5948.1|5944.1|5951.1|5947.1|5947.2|5943.2|0
1588903800000|2020-05-08 02:10:00|5947.4|5943.4|5948.1|5944.1|5950.9|5946.9|5946.9|5942.9|0
1588904100000|2020-05-08 02:15:00|5948|5944|5953|5949|5954.1|5950.1|5947.9|5943.9|0
1588904400000|2020-05-08 02:20:00|5953.1|5949.1|5957.5|5953.5|5957.8|5953.8|5949.8|5945.8|0
1588904700000|2020-05-08 02:25:00|5957.4|5953.4|5959.4|5955.4|5959.7|5955.7|5955.8|5951.8|0
1588905000000|2020-05-08 02:30:00|5959.5|5955.5|5961.6|5957.6|5961.8|5957.8|5957.3|5953.3|0
1588905300000|2020-05-08 02:35:00|5961.4|5957.4|5965.5|5961.5|5965.7|5961.7|5961.4|5957.4|0
1588905600000|2020-05-08 02:40:00|5965.4|5961.4|5965.9|5961.9|5967.4|5963.4|5963.3|5959.3|0
1588905900000|2020-05-08 02:45:00|5965.8|5961.8|5969.8|5965.8|5970.2|5966.2|5965.3|5961.3|0
1588906200000|2020-05-08 02:50:00|5969.7|5965.7|5968.2|5964.2|5969.8|5965.8|5967.8|5963.8|0
1588906500000|2020-05-08 02:55:00|5968.3|5964.3|5967.3|5963.3|5970.2|5966.2|5966.4|5962.4|0
1588906800000|2020-05-08 03:00:00|5968.1|5964.1|5968.8|5964.8|5968.8|5964.8|5967.2|5963.2|0
1588907100000|2020-05-08 03:05:00|5968.7|5964.7|5969.4|5965.4|5971.1|5967.1|5968.7|5964.7|0
1588907400000|2020-05-08 03:10:00|5969.3|5965.3|5967.8|5963.8|5969.9|5965.9|5967.7|5963.7|0
1588907700000|2020-05-08 03:15:00|5967.7|5963.7|5963.9|5959.9|5967.8|5963.8|5963.8|5959.8|0
1588908000000|2020-05-08 03:20:00|5964|5960|5965.7|5961.7|5967.1|5963.1|5963.8|5959.8|0
1588908300000|2020-05-08 03:25:00|5965.6|5961.6|5965.4|5961.4|5965.7|5961.7|5965.4|5961.4|0
1588908600000|2020-05-08 03:30:00|5965.6|5961.6|5965.6|5961.6|5965.8|5961.8|5963.5|5959.5|0
1588908900000|2020-05-08 03:35:00|5965.5|5961.5|5967.8|5963.8|5968|5964|5964.8|5960.8|0
1588909200000|2020-05-08 03:40:00|5967.9|5963.9|5964|5960|5967.9|5963.9|5962.3|5958.3|0
1588909500000|2020-05-08 03:45:00|5963.9|5959.9|5965.8|5961.8|5965.9|5961.9|5963.8|5959.8|0
1588909800000|2020-05-08 03:50:00|5964.2|5960.2|5967.9|5963.9|5968.2|5964.2|5964.1|5960.1|0
1588910100000|2020-05-08 03:55:00|5968|5964|5966.2|5962.2|5968.1|5964.1|5964.5|5960.5|0
1588910400000|2020-05-08 04:00:00|5966.3|5962.3|5966.3|5962.3|5968.1|5964.1|5964.5|5960.5|0
1588910700000|2020-05-08 04:05:00|5966.2|5962.2|5968.2|5964.2|5970|5966|5966.2|5962.2|0
1588911000000|2020-05-08 04:10:00|5968.6|5964.6|5967.2|5963.2|5970.6|5966.6|5964.6|5960.6|0
1588911300000|2020-05-08 04:15:00|5967.3|5963.3|5970|5966|5970|5966|5966.6|5962.6|0
1588911600000|2020-05-08 04:20:00|5969.9|5965.9|5967.8|5963.8|5971.6|5967.6|5967.7|5963.7|0
1588911900000|2020-05-08 04:25:00|5967.9|5963.9|5967.6|5963.6|5969.8|5965.8|5967.6|5963.6|0
1588912200000|2020-05-08 04:30:00|5967.5|5963.5|5967.7|5963.7|5969.6|5965.6|5965.8|5961.8|0
1588912500000|2020-05-08 04:35:00|5967.6|5963.6|5969.5|5965.5|5969.7|5965.7|5967.6|5963.6|0
1588912800000|2020-05-08 04:40:00|5969.4|5965.4|5970|5966|5970.2|5966.2|5968|5964|0
1588913100000|2020-05-08 04:45:00|5970.1|5966.1|5968.7|5964.7|5970.4|5966.4|5968.2|5964.2|0
1588913400000|2020-05-08 04:50:00|5968.6|5964.6|5968.8|5964.8|5970.4|5966.4|5968.4|5964.4|0
1588913700000|2020-05-08 04:55:00|5968.9|5964.9|5968.5|5964.5|5968.9|5964.9|5966.6|5962.6|0
1588914000000|2020-05-08 05:00:00|5968.6|5964.6|5970|5966|5973.4|5969.4|5968.6|5964.6|0
1588914300000|2020-05-08 05:05:00|5970.1|5966.1|5971.8|5967.8|5973.7|5969.7|5968.2|5964.2|0
1588914600000|2020-05-08 05:10:00|5971.9|5967.9|5973.5|5969.5|5973.5|5969.5|5971.7|5967.7|0
1588914900000|2020-05-08 05:15:00|5973.6|5969.6|5976|5972|5976.5|5972.5|5971.7|5967.7|0
1588915200000|2020-05-08 05:20:00|5976.1|5972.1|5978.6|5974.6|5980.3|5976.3|5976|5972|0
1588915500000|2020-05-08 05:25:00|5978.7|5974.7|5976.5|5972.5|5980.1|5976.1|5976.3|5972.3|0
1588915800000|2020-05-08 05:30:00|5976.4|5972.4|5973.1|5969.1|5976.5|5972.5|5972.9|5968.9|0
1588916100000|2020-05-08 05:35:00|5973.2|5969.2|5971.5|5967.5|5974.9|5970.9|5971.5|5967.5|0
1588916400000|2020-05-08 05:40:00|5971.4|5967.4|5973.8|5969.8|5979.6|5975.6|5971.4|5967.4|0
1588916700000|2020-05-08 05:45:00|5973.7|5969.7|5975.7|5971.7|5977.5|5973.5|5970.7|5966.7|0
1588917000000|2020-05-08 05:50:00|5975.8|5971.8|5974.8|5970.8|5979.5|5975.5|5974.7|5970.7|0
1588917300000|2020-05-08 05:55:00|5973.3|5969.3|5977.4|5973.4|5977.7|5973.7|5973.3|5969.3|0
1588917600000|2020-05-08 06:00:00|5977.3|5973.3|5966.6|5962.6|5982.1|5978.1|5964.3|5960.3|0
1588917900000|2020-05-08 06:05:00|5966.7|5962.7|5957.3|5953.3|5968.8|5964.8|5956.5|5952.5|0
1588918200000|2020-05-08 06:10:00|5956.6|5952.6|5960.4|5956.4|5962.1|5958.1|5953.4|5949.4|0
1588918500000|2020-05-08 06:15:00|5960.3|5956.3|5965.4|5961.4|5965.5|5961.5|5960|5956|0
1588918800000|2020-05-08 06:20:00|5965.5|5961.5|5961.9|5957.9|5968.3|5964.3|5961.9|5957.9|0
1588919100000|2020-05-08 06:25:00|5962|5958|5957.3|5953.3|5962|5958|5956.4|5952.4|0
1588919400000|2020-05-08 06:30:00|5956.5|5952.5|5954.8|5950.8|5957.4|5953.4|5951.5|5947.5|0
1588919700000|2020-05-08 06:35:00|5955|5951|5955.3|5951.3|5957.4|5953.4|5953.8|5949.8|0
1588920000000|2020-05-08 06:40:00|5955.4|5951.4|5962.4|5958.4|5962.5|5958.5|5955.2|5951.2|0
1588920300000|2020-05-08 06:45:00|5962.3|5958.3|5959.9|5955.9|5962.4|5958.4|5958|5954|0
1588920600000|2020-05-08 06:50:00|5960|5956|5956.7|5952.7|5961.5|5957.5|5955.8|5951.8|0
1588920900000|2020-05-08 06:55:00|5956.8|5952.8|5959.6|5955.6|5959.8|5955.8|5952.2|5948.2|0
1588921200000|2020-05-08 07:00:00|5959.7|5955.7|5960.7|5956.7|5964.2|5960.2|5955.3|5951.3|0
1588921500000|2020-05-08 07:05:00|5960.6|5956.6|5955.7|5951.7|5963.8|5959.8|5954.2|5950.2|0
1588921800000|2020-05-08 07:10:00|5955.8|5951.8|5960.4|5956.4|5962.6|5958.6|5955.8|5951.8|0
1588922100000|2020-05-08 07:15:00|5960.5|5956.5|5960.7|5956.7|5962.3|5958.3|5954.9|5950.9|0
1588922400000|2020-05-08 07:20:00|5960.4|5956.4|5957.3|5953.3|5960.6|5956.6|5957.1|5953.1|0
1588922700000|2020-05-08 07:25:00|5957.2|5953.2|5958|5954|5959.7|5955.7|5955.5|5951.5|0
1588923000000|2020-05-08 07:30:00|5957.9|5953.9|5944.7|5940.7|5958.1|5954.1|5944.5|5940.5|0
1588923300000|2020-05-08 07:35:00|5944.8|5940.8|5952.1|5948.1|5952.1|5948.1|5943|5939|0
1588923600000|2020-05-08 07:40:00|5952|5948|5950.8|5946.8|5952|5948|5946.7|5942.7|0
1588923900000|2020-05-08 07:45:00|5950.9|5946.9|5956.6|5952.6|5956.7|5952.7|5946.3|5942.3|0
1588924200000|2020-05-08 07:50:00|5956.5|5952.5|5950.2|5946.2|5956.5|5952.5|5948.3|5944.3|0
1588924500000|2020-05-08 07:55:00|5950.1|5946.1|5946.9|5942.9|5950.2|5946.2|5946.5|5942.5|0
1588924800000|2020-05-08 08:00:00|5945.4|5941.4|5947.4|5943.4|5949.4|5945.4|5943.2|5939.2|0
1588925100000|2020-05-08 08:05:00|5947.5|5943.5|5945.8|5941.8|5949.6|5945.6|5945.5|5941.5|0
1588925400000|2020-05-08 08:10:00|5945.7|5941.7|5943.2|5939.2|5947.2|5943.2|5942.3|5938.3|0
1588925700000|2020-05-08 08:15:00|5943.3|5939.3|5942|5938|5945.8|5941.8|5941.2|5937.2|0
1588926000000|2020-05-08 08:20:00|5942.1|5938.1|5938.4|5934.4|5942.1|5938.1|5934.1|5930.1|0
1588926300000|2020-05-08 08:25:00|5938.5|5934.5|5933.8|5929.8|5938.5|5934.5|5931.8|5927.8|0
1588926600000|2020-05-08 08:30:00|5933.7|5929.7|5935.6|5931.6|5939.2|5935.2|5930.1|5926.1|0
1588926900000|2020-05-08 08:35:00|5937.1|5933.1|5939.5|5935.5|5939.5|5935.5|5936.9|5932.9|0
1588927200000|2020-05-08 08:40:00|5939.4|5935.4|5946|5942|5946.3|5942.3|5939.1|5935.1|0
1588927500000|2020-05-08 08:45:00|5946.1|5942.1|5941.7|5937.7|5946.1|5942.1|5941.5|5937.5|0
1588927800000|2020-05-08 08:50:00|5941.8|5937.8|5943.8|5939.8|5943.8|5939.8|5941.7|5937.7|0
1588928100000|2020-05-08 08:55:00|5943.9|5939.9|5947.8|5943.8|5949.5|5945.5|5943.8|5939.8|0
1588928400000|2020-05-08 09:00:00|5947.7|5943.7|5946.9|5942.9|5951.1|5947.1|5945.2|5941.2|0
1588928700000|2020-05-08 09:05:00|5947|5943|5945.2|5941.2|5947.1|5943.1|5945.1|5941.1|0
1588929000000|2020-05-08 09:10:00|5945|5941|5945.8|5941.8|5948.6|5944.6|5943.4|5939.4|0
1588929300000|2020-05-08 09:15:00|5945.9|5941.9|5945.5|5941.5|5948.6|5944.6|5945|5941|0
1588929600000|2020-05-08 09:20:00|5945.4|5941.4|5941.5|5937.5|5945.6|5941.6|5940.2|5936.2|0
1588929900000|2020-05-08 09:25:00|5941.4|5937.4|5943.1|5939.1|5944.9|5940.9|5941.4|5937.4|0
1588930200000|2020-05-08 09:30:00|5943.2|5939.2|5941.1|5937.1|5945.6|5941.6|5939.8|5935.8|0
1588930500000|2020-05-08 09:35:00|5941|5937|5942.9|5938.9|5944.8|5940.8|5938.3|5934.3|0
1588930800000|2020-05-08 09:40:00|5943|5939|5950|5946|5952.2|5948.2|5942.9|5938.9|0
1588931100000|2020-05-08 09:45:00|5950.1|5946.1|5945.3|5941.3|5950.2|5946.2|5943.5|5939.5|0
1588931400000|2020-05-08 09:50:00|5946.8|5942.8|5947.4|5943.4|5950.3|5946.3|5944.1|5940.1|0
1588931700000|2020-05-08 09:55:00|5947.3|5943.3|5954|5950|5955.7|5951.7|5947|5943|0
1588932000000|2020-05-08 10:00:00|5953.9|5949.9|5956.4|5952.4|5956.5|5952.5|5951.9|5947.9|0
1588932300000|2020-05-08 10:05:00|5956.5|5952.5|5959.1|5955.1|5960.2|5956.2|5954.6|5950.6|0
1588932600000|2020-05-08 10:10:00|5959|5955|5958.9|5954.9|5960.7|5956.7|5957.1|5953.1|0
1588932900000|2020-05-08 10:15:00|5959|5955|5958.6|5954.6|5960.5|5956.5|5958.5|5954.5|0
1588933200000|2020-05-08 10:20:00|5958.5|5954.5|5959.6|5955.6|5959.8|5955.8|5956|5952|0
1588933500000|2020-05-08 10:25:00|5959.5|5955.5|5959.2|5955.2|5959.5|5955.5|5957.8|5953.8|0
1588933800000|2020-05-08 10:30:00|5959.3|5955.3|5960.5|5956.5|5966.4|5962.4|5959.2|5955.2|0
1588934100000|2020-05-08 10:35:00|5960.4|5956.4|5958.7|5954.7|5962.3|5958.3|5958.7|5954.7|0
1588934400000|2020-05-08 10:40:00|5958.6|5954.6|5957.1|5953.1|5958.7|5954.7|5953.6|5949.6|0
1588934700000|2020-05-08 10:45:00|5957.2|5953.2|5955.2|5951.2|5957.3|5953.3|5953.3|5949.3|0
1588935000000|2020-05-08 10:50:00|5955.1|5951.1|5955|5951|5955.1|5951.1|5951.6|5947.6|0
1588935300000|2020-05-08 10:55:00|5954.9|5950.9|5954.8|5950.8|5958.3|5954.3|5953.1|5949.1|0
1588935600000|2020-05-08 11:00:00|5954.5|5950.5|5951.8|5947.8|5954.5|5950.5|5950|5946|0
1588935900000|2020-05-08 11:05:00|5951.7|5947.7|5954.4|5950.4|5956.8|5952.8|5950.1|5946.1|0
1588936200000|2020-05-08 11:10:00|5954.3|5950.3|5954.1|5950.1|5956|5952|5954|5950|0
1588936500000|2020-05-08 11:15:00|5954|5950|5957.5|5953.5|5959.2|5955.2|5951.9|5947.9|0
1588936800000|2020-05-08 11:20:00|5957.6|5953.6|5957.3|5953.3|5959.6|5955.6|5957.2|5953.2|0
1588937100000|2020-05-08 11:25:00|5957.4|5953.4|5957.6|5953.6|5959.2|5955.2|5955.7|5951.7|0
1588937400000|2020-05-08 11:30:00|5957.5|5953.5|5955.3|5951.3|5959.2|5955.2|5955.1|5951.1|0
1588937700000|2020-05-08 11:35:00|5955.2|5951.2|5953.7|5949.7|5955.7|5951.7|5952.5|5948.5|0
1588938000000|2020-05-08 11:40:00|5953.6|5949.6|5955.3|5951.3|5955.7|5951.7|5953.6|5949.6|0
1588938300000|2020-05-08 11:45:00|5955.2|5951.2|5953.5|5949.5|5955.5|5951.5|5951.4|5947.4|0
1588938600000|2020-05-08 11:50:00|5953.6|5949.6|5954.3|5950.3|5954.9|5950.9|5951.2|5947.2|0
1588938900000|2020-05-08 11:55:00|5954.4|5950.4|5955.1|5951.1|5957.3|5953.3|5953.3|5949.3|0
1588939200000|2020-05-08 12:00:00|5955.2|5951.2|5953.8|5949.8|5955.5|5951.5|5948.2|5944.2|0
1588939500000|2020-05-08 12:05:00|5952.2|5948.2|5955.8|5951.8|5957.8|5953.8|5951.8|5947.8|0
1588939800000|2020-05-08 12:10:00|5955.7|5951.7|5949.7|5945.7|5956.2|5952.2|5949.5|5945.5|0
1588940100000|2020-05-08 12:15:00|5949.5|5945.5|5947.6|5943.6|5951.3|5947.3|5945.6|5941.6|0
1588940400000|2020-05-08 12:20:00|5947.5|5943.5|5947.5|5943.5|5958.3|5954.3|5944.5|5940.5|0
1588940700000|2020-05-08 12:25:00|5947.7|5943.7|5951.7|5947.7|5951.7|5947.7|5941.6|5937.6|0
1588941000000|2020-05-08 12:30:00|5951.8|5947.8|5952.4|5948.4|5972.7|5968.7|5949.4|5945.4|0
1588941300000|2020-05-08 12:35:00|5952.3|5948.3|5969|5965|5969.2|5965.2|5952.1|5948.1|0
1588941600000|2020-05-08 12:40:00|5968.9|5964.9|5964.2|5960.2|5971.3|5967.3|5960.9|5956.9|0
1588941900000|2020-05-08 12:45:00|5964.3|5960.3|5955.6|5951.6|5970.1|5966.1|5954|5950|0
1588942200000|2020-05-08 12:50:00|5955.8|5951.8|5960.8|5956.8|5964.7|5960.7|5955.6|5951.6|0
1588942500000|2020-05-08 12:55:00|5960.9|5956.9|5957.7|5953.7|5963.4|5959.4|5957.6|5953.6|0
1588942800000|2020-05-08 13:00:00|5957.6|5953.6|5965.2|5961.2|5968.7|5964.7|5957.5|5953.5|0
1588943100000|2020-05-08 13:05:00|5965.4|5961.4|5963.2|5959.2|5968.7|5964.7|5958.8|5954.8|0
1588943400000|2020-05-08 13:10:00|5963.1|5959.1|5956.7|5952.7|5963.1|5959.1|5952.8|5948.8|0
1588943700000|2020-05-08 13:15:00|5956.4|5952.4|5959.5|5955.5|5961.8|5957.8|5955.9|5951.9|0
1588944000000|2020-05-08 13:20:00|5959.4|5955.4|5955.6|5951.6|5959.5|5955.5|5952.1|5948.1|0
1588944300000|2020-05-08 13:25:00|5955.7|5951.7|5953.2|5949.2|5959.4|5955.4|5953|5949|0
1588944600000|2020-05-08 13:30:00|5954.7|5950.7|5952.7|5948.7|5959.3|5955.3|5946.7|5942.7|0
1588944900000|2020-05-08 13:35:00|5951.1|5947.1|5946.9|5942.9|5951.1|5947.1|5943.1|5939.1|0
1588945200000|2020-05-08 13:40:00|5946.8|5942.8|5946.9|5942.9|5950.6|5946.6|5945.2|5941.2|0
1588945500000|2020-05-08 13:45:00|5947|5943|5953.8|5949.8|5957.8|5953.8|5947|5943|0
1588945800000|2020-05-08 13:50:00|5953.7|5949.7|5952.4|5948.4|5959.1|5955.1|5950.5|5946.5|0
1588946100000|2020-05-08 13:55:00|5952.5|5948.5|5956.6|5952.6|5958.6|5954.6|5950.8|5946.8|0
1588946400000|2020-05-08 14:00:00|5956.8|5952.8|5967|5963|5968.1|5964.1|5956.8|5952.8|0
1588946700000|2020-05-08 14:05:00|5966.9|5962.9|5963.5|5959.5|5971.3|5967.3|5963.3|5959.3|0
1588947000000|2020-05-08 14:10:00|5963.4|5959.4|5966.2|5962.2|5967.9|5963.9|5961.7|5957.7|0
1588947300000|2020-05-08 14:15:00|5966.1|5962.1|5968.5|5964.5|5969.9|5965.9|5962.3|5958.3|0
1588947600000|2020-05-08 14:20:00|5968.6|5964.6|5961.3|5957.3|5968.7|5964.7|5959.3|5955.3|0
1588947900000|2020-05-08 14:25:00|5961.4|5957.4|5958|5954|5963.8|5959.8|5957.3|5953.3|0
1588948200000|2020-05-08 14:30:00|5958.1|5954.1|5963|5959|5964.9|5960.9|5955.8|5951.8|0
1588948500000|2020-05-08 14:35:00|5962.9|5958.9|5966.5|5962.5|5969.7|5965.7|5962.6|5958.6|0
1588948800000|2020-05-08 14:40:00|5966.6|5962.6|5951.8|5947.8|5968.3|5964.3|5949.8|5945.8|0
1588949100000|2020-05-08 14:45:00|5951.7|5947.7|5952.8|5948.8|5956.5|5952.5|5951.6|5947.6|0
1588949400000|2020-05-08 14:50:00|5953.6|5949.6|5954.7|5950.7|5959.7|5955.7|5952.3|5948.3|0
1588949700000|2020-05-08 14:55:00|5954.6|5950.6|5954.9|5950.9|5958.7|5954.7|5950.6|5946.6|0
1588950000000|2020-05-08 15:00:00|5956.4|5952.4|5954.7|5950.7|5958.8|5954.8|5948.6|5944.6|0
1588950300000|2020-05-08 15:05:00|5954.8|5950.8|5960.3|5956.3|5962.2|5958.2|5954.8|5950.8|0
1588950600000|2020-05-08 15:10:00|5960.2|5956.2|5962.1|5958.1|5964.2|5960.2|5960|5956|0
1588950900000|2020-05-08 15:15:00|5962|5958|5963.9|5959.9|5965.6|5961.6|5960.7|5956.7|0
1588951200000|2020-05-08 15:20:00|5963.8|5959.8|5967.1|5963.1|5967.7|5963.7|5961.4|5957.4|0
1588951500000|2020-05-08 15:25:00|5967|5963|5969.5|5965.5|5971.1|5967.1|5965.3|5961.3|0
1588951800000|2020-05-08 15:30:00|5969.4|5965.4|5965.9|5961.9|5973|5969|5964|5960|0
1588952100000|2020-05-08 15:35:00|5967.5|5963.5|5964.8|5960.8|5970.8|5966.8|5962.5|5958.5|0
1588952400000|2020-05-08 15:40:00|5964.7|5960.7|5967.3|5963.3|5967.5|5963.5|5961.3|5957.3|0
1588952700000|2020-05-08 15:45:00|5967.4|5963.4|5965.1|5961.1|5967.5|5963.5|5963.8|5959.8|0
1588953000000|2020-05-08 15:50:00|5965.2|5961.2|5965.3|5961.3|5965.4|5961.4|5961.4|5957.4|0
1588953300000|2020-05-08 15:55:00|5965.2|5961.2|5966.8|5962.8|5969|5965|5961.7|5957.7|0
1588953600000|2020-05-08 16:00:00|5966.9|5962.9|5966.8|5962.8|5969|5965|5964.9|5960.9|0
1588953900000|2020-05-08 16:05:00|5966.9|5962.9|5965.1|5961.1|5969.3|5965.3|5964.9|5960.9|0
1588954200000|2020-05-08 16:10:00|5965.3|5961.3|5963.6|5959.6|5966.9|5962.9|5963.4|5959.4|0
1588954500000|2020-05-08 16:15:00|5963.7|5959.7|5962.9|5958.9|5964.1|5960.1|5962|5958|0
1588954800000|2020-05-08 16:20:00|5963|5959|5964.6|5960.6|5964.6|5960.6|5962.5|5958.5|0
1588955100000|2020-05-08 16:25:00|5964.7|5960.7|5964.6|5960.6|5964.7|5960.7|5961|5957|0
1588955400000|2020-05-08 16:30:00|5964.7|5960.7|5964.9|5960.9|5967.1|5963.1|5964.6|5960.6|0
1588955700000|2020-05-08 16:35:00|5966.5|5962.5|5969.4|5965.4|5969.4|5965.4|5964.5|5960.5|0
1588956000000|2020-05-08 16:40:00|5969.3|5965.3|5968.8|5964.8|5971.4|5967.4|5968.5|5964.5|0
1588956300000|2020-05-08 16:45:00|5968.7|5964.7|5966.5|5962.5|5970.5|5966.5|5966.4|5962.4|0
1588956600000|2020-05-08 16:50:00|5966.6|5962.6|5968.1|5964.1|5968.6|5964.6|5966.2|5962.2|0
1588956900000|2020-05-08 16:55:00|5968|5964|5968.2|5964.2|5968.3|5964.3|5966.2|5962.2|0
1588957200000|2020-05-08 17:00:00|5968.3|5964.3|5968.6|5964.6|5968.6|5964.6|5968.1|5964.1|0
1588957500000|2020-05-08 17:05:00|5968.5|5964.5|5962.2|5958.2|5968.6|5964.6|5960.3|5956.3|0
1588957800000|2020-05-08 17:10:00|5962.3|5958.3|5962.9|5958.9|5963.2|5959.2|5960.8|5956.8|0
1588958100000|2020-05-08 17:15:00|5962.8|5958.8|5959.3|5955.3|5962.9|5958.9|5958.8|5954.8|0
1588958400000|2020-05-08 17:20:00|5960.8|5956.8|5958.9|5954.9|5962.8|5958.8|5958.8|5954.8|0
1588958700000|2020-05-08 17:25:00|5959|5955|5958.9|5954.9|5960.8|5956.8|5956.8|5952.8|0
1588959000000|2020-05-08 17:30:00|5957.4|5953.4|5960|5956|5960|5956|5957.2|5953.2|0
1588959300000|2020-05-08 17:35:00|5960.8|5956.8|5957.8|5953.8|5961.5|5957.5|5957.2|5953.2|0
1588959600000|2020-05-08 17:40:00|5957.7|5953.7|5955.4|5951.4|5958|5954|5952.9|5948.9|0
1588959900000|2020-05-08 17:45:00|5955.5|5951.5|5952.1|5948.1|5955.7|5951.7|5950|5946|0
1588960200000|2020-05-08 17:50:00|5952.2|5948.2|5952.3|5948.3|5956.3|5952.3|5952.1|5948.1|0
1588960500000|2020-05-08 17:55:00|5952.4|5948.4|5954.8|5950.8|5956.3|5952.3|5950.6|5946.6|0
1588960800000|2020-05-08 18:00:00|5954|5950|5952.6|5948.6|5955.1|5951.1|5951|5947|0
1588961100000|2020-05-08 18:05:00|5952.8|5948.8|5954.4|5950.4|5956.4|5952.4|5952|5948|0
1588961400000|2020-05-08 18:10:00|5954.2|5950.2|5960.8|5956.8|5960.8|5956.8|5954.1|5950.1|0
1588961700000|2020-05-08 18:15:00|5960.6|5956.6|5960.8|5956.8|5962.8|5958.8|5960.6|5956.6|0
1588962000000|2020-05-08 18:20:00|5960.9|5956.9|5962.7|5958.7|5963.1|5959.1|5960.9|5956.9|0
1588962300000|2020-05-08 18:25:00|5962.8|5958.8|5962.8|5958.8|5963.1|5959.1|5960.8|5956.8|0
1588962600000|2020-05-08 18:30:00|5962.9|5958.9|5962.6|5958.6|5964.7|5960.7|5960.9|5956.9|0
1588962900000|2020-05-08 18:35:00|5962.7|5958.7|5958.2|5954.2|5962.8|5958.8|5956.4|5952.4|0
1588963200000|2020-05-08 18:40:00|5958.3|5954.3|5961.8|5957.8|5962.4|5958.4|5958.2|5954.2|0
1588963500000|2020-05-08 18:45:00|5961.7|5957.7|5965.2|5961.2|5965.7|5961.7|5960|5956|0
1588963800000|2020-05-08 18:50:00|5965.4|5961.4|5962.8|5958.8|5965.4|5961.4|5962.6|5958.6|0
1588964100000|2020-05-08 18:55:00|5962.9|5958.9|5965.1|5961.1|5965.5|5961.5|5962.6|5958.6|0
1588964400000|2020-05-08 19:00:00|5965.2|5961.2|5968.6|5964.6|5968.8|5964.8|5963.3|5959.3|0
1588964700000|2020-05-08 19:05:00|5968.4|5964.4|5966.1|5962.1|5968.4|5964.4|5964.9|5960.9|0
1588965000000|2020-05-08 19:10:00|5966|5962|5961.8|5957.8|5966.3|5962.3|5959.5|5955.5|0
1588965300000|2020-05-08 19:15:00|5961.9|5957.9|5962.4|5958.4|5962.5|5958.5|5958.1|5954.1|0
1588965600000|2020-05-08 19:20:00|5962.3|5958.3|5964.3|5960.3|5966|5962|5962|5958|0
1588965900000|2020-05-08 19:25:00|5964.2|5960.2|5965.9|5961.9|5966.2|5962.2|5963.8|5959.8|0
1588966200000|2020-05-08 19:30:00|5965.8|5961.8|5970.5|5966.5|5972.6|5968.6|5964|5960|0
1588966500000|2020-05-08 19:35:00|5970.4|5966.4|5972.1|5968.1|5973.1|5969.1|5967.3|5963.3|0
1588966800000|2020-05-08 19:40:00|5972.9|5968.9|5981.6|5977.6|5982.4|5978.4|5972.1|5968.1|0
1588967100000|2020-05-08 19:45:00|5981.5|5977.5|5982.3|5978.3|5982.8|5978.8|5978.9|5974.9|0
1588967400000|2020-05-08 19:50:00|5983.2|5979.2|5986.4|5982.4|5986.5|5982.5|5980.9|5976.9|0
1588967700000|2020-05-08 19:55:00|5986.3|5982.3|5986|5982|5987.8|5983.8|5980.9|5976.9|0
1588968000000|2020-05-08 20:00:00|5985.6|5981.6|5993.2|5989.2|5994.8|5990.8|5985.6|5981.6|0
1588968300000|2020-05-08 20:05:00|5992.8|5988.8|5993.9|5989.9|5994.3|5990.3|5990.8|5986.8|0
1588968600000|2020-05-08 20:10:00|5993.4|5989.4|5994.5|5990.5|5997.8|5993.8|5993|5989|0
1588968900000|2020-05-08 20:15:00|5994.7|5990.7|5992.8|5988.8|5994.7|5990.7|5992.4|5988.4|0
1588969200000|2020-05-08 20:20:00|5992.6|5988.6|5991.4|5987.4|5992.8|5988.8|5991.2|5987.2|0
1588969500000|2020-05-08 20:25:00|5991.5|5987.5|5990.9|5986.9|5991.5|5987.5|5990.9|5986.9|0
1588969800000|2020-05-08 20:30:00|5991.8|5987.8|5990.8|5986.8|5993.1|5989.1|5989.1|5985.1|0
1588970100000|2020-05-08 20:35:00|5990.4|5986.4|5991.6|5987.6|5992.2|5988.2|5990.4|5986.4|0
1588970400000|2020-05-08 20:40:00|5992|5988|5991.5|5987.5|5993.5|5989.5|5991.1|5987.1|0
1588970700000|2020-05-08 20:45:00|5992|5988|5995.3|5991.3|5996.2|5992.2|5990.7|5986.7|0
1588971000000|2020-05-08 20:50:00|5994.9|5990.9|5997.3|5993.3|5999.3|5995.3|5994.9|5990.9|0
1588971300000|2020-05-08 20:55:00|5997.8|5993.8|5993.7|5989.7|5997.8|5993.8|5993.1|5989.1|0
1589148000000|2020-05-10 22:00:00|5971|5967|5969|5965|5971.8|5967.8|5968.2|5964.2|0
1589148300000|2020-05-10 22:05:00|5968.9|5964.9|5966.2|5962.2|5968.9|5964.9|5964.2|5960.2|0
1589148600000|2020-05-10 22:10:00|5966.6|5962.6|5978.5|5974.5|5980.8|5976.8|5966.1|5962.1|0
1589148900000|2020-05-10 22:15:00|5978.1|5974.1|5977.3|5973.3|5979.7|5975.7|5974.9|5970.9|0
1589149200000|2020-05-10 22:20:00|5976.4|5972.4|5987.1|5983.1|5987.1|5983.1|5976.1|5972.1|0
1589149500000|2020-05-10 22:25:00|5987.5|5983.5|5986.7|5982.7|5991.6|5987.6|5985.4|5981.4|0
1589149800000|2020-05-10 22:30:00|5986.9|5982.9|5979.6|5975.6|5988.4|5984.4|5979.2|5975.2|0
1589150100000|2020-05-10 22:35:00|5979.4|5975.4|5979.9|5975.9|5982.3|5978.3|5977.1|5973.1|0
1589150400000|2020-05-10 22:40:00|5980.1|5976.1|5980.9|5976.9|5982.6|5978.6|5979.9|5975.9|0
1589150700000|2020-05-10 22:45:00|5981.1|5977.1|5983.3|5979.3|5983.3|5979.3|5979.5|5975.5|0
1589151000000|2020-05-10 22:50:00|5984.2|5980.2|5980.6|5976.6|5986|5982|5979.2|5975.2|0
1589151300000|2020-05-10 22:55:00|5979.8|5975.8|5982.5|5978.5|5983.8|5979.8|5979.8|5975.8|0
1589151600000|2020-05-10 23:00:00|5982.9|5978.9|5984.3|5980.3|5988|5984|5982.9|5978.9|0
1589151900000|2020-05-10 23:05:00|5984.5|5980.5|5984.1|5980.1|5985.2|5981.2|5983.9|5979.9|0
1589152200000|2020-05-10 23:10:00|5983.9|5979.9|5979.8|5975.8|5985|5981|5979.3|5975.3|0
1589152500000|2020-05-10 23:15:00|5979.4|5975.4|5983.8|5979.8|5986|5982|5979|5975|0
1589152800000|2020-05-10 23:20:00|5984|5980|5985.1|5981.1|5986.4|5982.4|5982.5|5978.5|0
1589153100000|2020-05-10 23:25:00|5984.9|5980.9|5989.3|5985.3|5990.3|5986.3|5984.7|5980.7|0
1589153400000|2020-05-10 23:30:00|5990.6|5986.6|5996.3|5992.3|5996.9|5992.9|5990.1|5986.1|0
1589153700000|2020-05-10 23:35:00|5996.5|5992.5|5999.8|5995.8|6000.6|5996.6|5993.3|5989.3|0
1589154000000|2020-05-10 23:40:00|5999.4|5995.4|6000.7|5996.7|6003.1|5999.1|5997.7|5993.7|0
1589154300000|2020-05-10 23:45:00|6000.9|5996.9|6000.6|5996.6|6002|5998|5998|5994|0
1589154600000|2020-05-10 23:50:00|6000.8|5996.8|6003|5999|6003.9|5999.9|6000.2|5996.2|0
1589154900000|2020-05-10 23:55:00|6003.5|5999.5|6006.5|6002.5|6007|6003|6003|5999|0
1589155200000|2020-05-11 00:00:00|6006.1|6002.1|6003.4|6000.4|6011.9|6008.9|5997.1|5994.1|408
1589155500000|2020-05-11 00:05:00|6004.1|6001.1|5999.9|5996.9|6005.4|6002.4|5999.1|5996.1|88
1589155800000|2020-05-11 00:10:00|6000.1|5997.1|5991.9|5988.9|6002.4|5999.4|5991.9|5988.9|89
1589156100000|2020-05-11 00:15:00|5992.4|5989.4|5996.6|5993.6|5997.1|5994.1|5989.6|5986.6|88
1589156400000|2020-05-11 00:20:00|5996.9|5993.9|6000.1|5997.1|6000.4|5997.4|5996.1|5993.1|34
1589156700000|2020-05-11 00:25:00|6001.1|5998.1|6000.4|5997.4|6001.4|5998.4|6000.4|5997.4|12
1589157000000|2020-05-11 00:30:00|6000.1|5997.1|5999.6|5996.6|6001.4|5998.4|5999.6|5996.6|59
1589157300000|2020-05-11 00:35:00|5999.4|5996.4|5995.6|5992.6|5999.4|5996.4|5995.6|5992.6|2
1589157600000|2020-05-11 00:40:00|5995.9|5992.9|5991.1|5988.1|5996.1|5993.1|5990.4|5987.4|29
1589157900000|2020-05-11 00:45:00|5990.9|5987.9|5985.1|5982.1|5991.1|5988.1|5983.9|5980.9|52
1589158200000|2020-05-11 00:50:00|5985.4|5982.4|5990.4|5987.4|5992.4|5989.4|5984.9|5981.9|20
1589158500000|2020-05-11 00:55:00|5990.6|5987.6|5991.9|5988.9|5992.6|5989.6|5990.6|5987.6|24
1589158800000|2020-05-11 01:00:00|5991.6|5988.6|5986.6|5983.6|5992.4|5989.4|5983.1|5980.1|50
1589159100000|2020-05-11 01:05:00|5986.1|5983.1|5982.4|5979.4|5986.1|5983.1|5980.9|5977.9|46
1589159400000|2020-05-11 01:10:00|5981.1|5978.1|5982.9|5979.9|5983.4|5980.4|5980.9|5977.9|78
1589159700000|2020-05-11 01:15:00|5983.9|5980.9|5982.9|5979.9|5984.1|5981.1|5980.6|5977.6|82
1589160000000|2020-05-11 01:20:00|5983.1|5980.1|5984.6|5981.6|5984.9|5981.9|5982.1|5979.1|13
1589160300000|2020-05-11 01:25:00|5984.9|5981.9|5985.4|5982.4|5985.4|5982.4|5984.6|5981.6|1
1589160600000|2020-05-11 01:30:00|5985.1|5982.1|5987.4|5984.4|5987.9|5984.9|5984.6|5981.6|64
1589160900000|2020-05-11 01:35:00|5987.9|5984.9|5990.9|5987.9|5990.9|5987.9|5986.6|5983.6|50
1589161200000|2020-05-11 01:40:00|5990.6|5987.6|5992.9|5989.9|5992.9|5989.9|5990.4|5987.4|4
1589161500000|2020-05-11 01:45:00|5993.1|5990.1|5992.4|5989.4|5993.6|5990.6|5991.9|5988.9|13
1589161800000|2020-05-11 01:50:00|5992.6|5989.6|5994.4|5991.4|5994.4|5991.4|5992.4|5989.4|4
1589162100000|2020-05-11 01:55:00|5992.1|5989.1|5990.1|5987.1|5992.1|5989.1|5989.6|5986.6|20
1589162400000|2020-05-11 02:00:00|5989.9|5986.9|5982.4|5979.4|5990.1|5987.1|5980.6|5977.6|159
1589162700000|2020-05-11 02:05:00|5981.9|5978.9|5982.9|5979.9|5983.6|5980.6|5981.9|5978.9|54
1589163000000|2020-05-11 02:10:00|5982.6|5979.6|5981.6|5978.6|5982.9|5979.9|5981.6|5978.6|10
1589163300000|2020-05-11 02:15:00|5981.4|5978.4|5982.9|5979.9|5982.9|5979.9|5981.4|5978.4|13
1589163600000|2020-05-11 02:20:00|5982.6|5979.6|5989.1|5986.1|5989.6|5986.6|5982.4|5979.4|42
1589163900000|2020-05-11 02:25:00|5988.9|5985.9|5988.6|5985.6|5989.6|5986.6|5987.9|5984.9|9
1589164200000|2020-05-11 02:30:00|5988.4|5985.4|5988.1|5985.1|5989.1|5986.1|5987.9|5984.9|10
1589164500000|2020-05-11 02:35:00|5987.9|5984.9|5988.4|5985.4|5988.6|5985.6|5987.4|5984.4|4
1589164800000|2020-05-11 02:40:00|5989.1|5986.1|5989.9|5986.9|5989.9|5986.9|5988.9|5985.9|1
1589165100000|2020-05-11 02:45:00|5990.1|5987.1|5989.6|5986.6|5990.4|5987.4|5989.4|5986.4|3
1589165400000|2020-05-11 02:50:00|5989.1|5986.1|5987.9|5984.9|5989.9|5986.9|5987.9|5984.9|26
1589165700000|2020-05-11 02:55:00|5987.6|5984.6|5985.1|5982.1|5987.6|5984.6|5984.4|5981.4|13
1589166000000|2020-05-11 03:00:00|5984.9|5981.9|5985.9|5982.9|5986.4|5983.4|5984.1|5981.1|3
1589166300000|2020-05-11 03:05:00|5986.1|5983.1|5985.4|5982.4|5986.1|5983.1|5985.4|5982.4|8
1589166600000|2020-05-11 03:10:00|5985.1|5982.1|5984.1|5981.1|5985.1|5982.1|5983.9|5980.9|1
1589166900000|2020-05-11 03:15:00|5983.9|5980.9|5985.4|5982.4|5985.4|5982.4|5983.9|5980.9|7
1589167200000|2020-05-11 03:20:00|5985.1|5982.1|5983.9|5980.9|5985.1|5982.1|5983.6|5980.6|16
1589167500000|2020-05-11 03:25:00|5984.1|5981.1|5984.1|5981.1|5984.1|5981.1|5984.1|5981.1|1
1589168400000|2020-05-11 03:40:00|5984.6|5981.6|5986.6|5983.6|5987.1|5984.1|5984.6|5981.6|47
1589168700000|2020-05-11 03:45:00|5986.4|5983.4|5985.9|5982.9|5986.4|5983.4|5985.6|5982.6|14
1589169000000|2020-05-11 03:50:00|5985.4|5982.4|5984.9|5981.9|5985.6|5982.6|5984.9|5981.9|10
1589169300000|2020-05-11 03:55:00|5984.6|5981.6|5986.4|5983.4|5986.4|5983.4|5984.4|5981.4|29
1589169600000|2020-05-11 04:00:00|5986.1|5983.1|5993.9|5990.9|5993.9|5990.9|5986.1|5983.1|147
1589169900000|2020-05-11 04:05:00|5994.1|5991.1|5996.9|5993.9|5996.9|5993.9|5994.1|5991.1|96
1589170200000|2020-05-11 04:10:00|5997.4|5994.4|5994.6|5991.6|5997.6|5994.6|5993.1|5990.1|38
1589170500000|2020-05-11 04:15:00|5994.4|5991.4|5991.6|5988.6|5994.6|5991.6|5991.4|5988.4|13
1589170800000|2020-05-11 04:20:00|5991.9|5988.9|5985.1|5982.1|5992.1|5989.1|5984.6|5981.6|19
1589171100000|2020-05-11 04:25:00|5985.4|5982.4|5987.4|5984.4|5988.1|5985.1|5985.1|5982.1|3
1589171400000|2020-05-11 04:30:00|5986.9|5983.9|5988.4|5985.4|5990.9|5987.9|5985.6|5982.6|13
1589171700000|2020-05-11 04:35:00|5988.6|5985.6|5990.9|5987.9|5990.9|5987.9|5988.6|5985.6|3
1589172000000|2020-05-11 04:40:00|5990.6|5987.6|5990.1|5987.1|5992.1|5989.1|5989.6|5986.6|12
1589172300000|2020-05-11 04:45:00|5989.9|5986.9|5988.1|5985.1|5989.9|5986.9|5986.9|5983.9|15
1589172600000|2020-05-11 04:50:00|5987.9|5984.9|5989.6|5986.6|5989.9|5986.9|5987.6|5984.6|1
1589172900000|2020-05-11 04:55:00|5989.9|5986.9|5990.4|5987.4|5991.6|5988.6|5988.9|5985.9|2
1589173200000|2020-05-11 05:00:00|5990.6|5987.6|5986.4|5983.4|5990.6|5987.6|5984.6|5981.6|16
1589173500000|2020-05-11 05:05:00|5986.6|5983.6|5989.1|5986.1|5990.1|5987.1|5983.9|5980.9|15
1589173800000|2020-05-11 05:10:00|5988.9|5985.9|5987.1|5984.1|5990.1|5987.1|5986.9|5983.9|3
1589174100000|2020-05-11 05:15:00|5986.9|5983.9|5986.6|5983.6|5987.9|5984.9|5984.1|5981.1|16
1589174400000|2020-05-11 05:20:00|5986.4|5983.4|5990.1|5987.1|5990.1|5987.1|5983.4|5980.4|32
1589174700000|2020-05-11 05:25:00|5989.9|5986.9|5990.4|5987.4|5992.4|5989.4|5989.9|5986.9|40
1589175000000|2020-05-11 05:30:00|5990.1|5987.1|5988.9|5985.9|5990.1|5987.1|5985.6|5982.6|47
1589175300000|2020-05-11 05:35:00|5989.1|5986.1|5994.1|5991.1|5994.1|5991.1|5987.1|5984.1|85
1589175600000|2020-05-11 05:40:00|5993.9|5990.9|5991.6|5988.6|5994.1|5991.1|5991.1|5988.1|31
1589175900000|2020-05-11 05:45:00|5991.4|5988.4|5990.4|5987.4|5993.9|5990.9|5988.9|5985.9|31
1589176200000|2020-05-11 05:50:00|5990.6|5987.6|5992.9|5989.9|5994.9|5991.9|5990.1|5987.1|80
1589176500000|2020-05-11 05:55:00|5992.6|5989.6|5989.6|5986.6|5994.1|5991.1|5988.9|5985.9|166
1589176800000|2020-05-11 06:00:00|5988.9|5985.9|5979.1|5977.1|5988.9|5986.9|5971.9|5969.9|337
1589177100000|2020-05-11 06:05:00|5978.1|5976.1|5976.9|5974.9|5978.4|5976.4|5971.6|5969.6|219
1589177400000|2020-05-11 06:10:00|5977.1|5975.1|5986.4|5984.4|5987.1|5985.1|5974.9|5972.9|270
1589177700000|2020-05-11 06:15:00|5985.9|5983.9|5983.1|5981.1|5990.4|5988.4|5982.4|5980.4|207
1589178000000|2020-05-11 06:20:00|5983.4|5981.4|5982.6|5980.6|5983.4|5981.4|5978.1|5976.1|99
1589178300000|2020-05-11 06:25:00|5982.4|5980.4|5986.9|5984.9|5991.1|5989.1|5978.1|5976.1|140
1589178600000|2020-05-11 06:30:00|5986.6|5984.6|5990.4|5988.4|5990.6|5988.6|5983.1|5981.1|167
1589178900000|2020-05-11 06:35:00|5989.6|5987.6|5987.1|5985.1|5993.1|5991.1|5986.1|5984.1|131
1589179200000|2020-05-11 06:40:00|5987.4|5985.4|5984.9|5982.9|5988.1|5986.1|5984.1|5982.1|48
1589179500000|2020-05-11 06:45:00|5985.6|5983.6|5981.6|5979.6|5985.9|5983.9|5980.4|5978.4|145
1589179800000|2020-05-11 06:50:00|5981.4|5979.4|5985.4|5983.4|5986.1|5984.1|5981.4|5979.4|150
1589180100000|2020-05-11 06:55:00|5984.9|5982.9|5996.6|5994.6|5996.9|5994.9|5984.6|5982.6|451
1589180400000|2020-05-11 07:00:00|5996.1|5995.1|5985.4|5984.4|5996.9|5995.9|5969.6|5968.6|3436
1589180700000|2020-05-11 07:05:00|5986.1|5985.1|5975.6|5974.6|5986.6|5985.6|5971.6|5970.6|910
1589181000000|2020-05-11 07:10:00|5975.4|5974.4|5992.6|5991.6|5992.6|5991.6|5973.1|5972.1|935
1589181300000|2020-05-11 07:15:00|5992.4|5991.4|5991.1|5990.1|5992.6|5991.6|5981.4|5980.4|1035
1589181600000|2020-05-11 07:20:00|5990.9|5989.9|5990.1|5989.1|5991.9|5990.9|5982.4|5981.4|740
1589181900000|2020-05-11 07:25:00|5990.4|5989.4|5994.4|5993.4|5997.9|5996.9|5987.4|5986.4|560
1589182200000|2020-05-11 07:30:00|5994.6|5993.6|5979.9|5978.9|5994.6|5993.6|5979.4|5978.4|687
1589182500000|2020-05-11 07:35:00|5979.6|5978.6|5994.1|5993.1|5997.4|5996.4|5977.6|5976.6|532
1589182800000|2020-05-11 07:40:00|5994.6|5993.6|5985.9|5984.9|6000.4|5999.4|5983.9|5982.9|759
1589183100000|2020-05-11 07:45:00|5985.4|5984.4|5985.1|5984.1|5986.1|5985.1|5980.1|5979.1|933
1589183400000|2020-05-11 07:50:00|5984.9|5983.9|5983.6|5982.6|5991.6|5990.6|5983.6|5982.6|451
1589183700000|2020-05-11 07:55:00|5983.1|5982.1|5980.9|5979.9|5990.4|5989.4|5980.9|5979.9|441
1589184000000|2020-05-11 08:00:00|5981.1|5980.1|5979.9|5978.9|5981.4|5980.4|5977.1|5976.1|576
1589184300000|2020-05-11 08:05:00|5980.1|5979.1|5975.1|5974.1|5982.4|5981.4|5973.9|5972.9|442
1589184600000|2020-05-11 08:10:00|5974.9|5973.9|5968.6|5967.6|5977.9|5976.9|5968.4|5967.4|471
1589184900000|2020-05-11 08:15:00|5968.9|5967.9|5962.4|5961.4|5968.9|5967.9|5959.4|5958.4|804
1589185200000|2020-05-11 08:20:00|5962.6|5961.6|5959.6|5958.6|5965.6|5964.6|5959.4|5958.4|421
1589185500000|2020-05-11 08:25:00|5959.9|5958.9|5957.4|5956.4|5959.9|5958.9|5956.1|5955.1|459
1589185800000|2020-05-11 08:30:00|5957.6|5956.6|5956.9|5955.9|5958.6|5957.6|5954.4|5953.4|529
1589186100000|2020-05-11 08:35:00|5957.1|5956.1|5952.6|5951.6|5958.4|5957.4|5947.6|5946.6|644
1589186400000|2020-05-11 08:40:00|5952.9|5951.9|5937.9|5936.9|5952.9|5951.9|5936.6|5935.6|619
1589186700000|2020-05-11 08:45:00|5937.1|5936.1|5930.1|5929.1|5938.1|5937.1|5925.9|5924.9|1030
1589187000000|2020-05-11 08:50:00|5930.4|5929.4|5928.6|5927.6|5930.6|5929.6|5926.1|5925.1|697
1589187300000|2020-05-11 08:55:00|5929.4|5928.4|5929.4|5928.4|5933.4|5932.4|5927.4|5926.4|565
1589187600000|2020-05-11 09:00:00|5929.6|5928.6|5913.1|5912.1|5930.1|5929.1|5912.9|5911.9|771
1589187900000|2020-05-11 09:05:00|5913.4|5912.4|5912.4|5911.4|5920.1|5919.1|5911.6|5910.6|659
1589188200000|2020-05-11 09:10:00|5912.1|5911.1|5912.4|5911.4|5913.9|5912.9|5907.9|5906.9|590
1589188500000|2020-05-11 09:15:00|5912.1|5911.1|5919.6|5918.6|5923.4|5922.4|5910.6|5909.6|615
1589188800000|2020-05-11 09:20:00|5919.9|5918.9|5918.9|5917.9|5922.9|5921.9|5916.9|5915.9|625
1589189100000|2020-05-11 09:25:00|5918.6|5917.6|5903.6|5902.6|5918.6|5917.6|5903.6|5902.6|844
1589189400000|2020-05-11 09:30:00|5903.4|5902.4|5907.4|5906.4|5909.1|5908.1|5901.9|5900.9|860
1589189700000|2020-05-11 09:35:00|5907.6|5906.6|5905.6|5904.6|5908.4|5907.4|5904.4|5903.4|356
1589190000000|2020-05-11 09:40:00|5905.9|5904.9|5908.9|5907.9|5911.1|5910.1|5903.6|5902.6|287
1589190300000|2020-05-11 09:45:00|5909.4|5908.4|5917.4|5916.4|5917.4|5916.4|5908.1|5907.1|426
1589190600000|2020-05-11 09:50:00|5917.9|5916.9|5917.4|5916.4|5919.6|5918.6|5914.1|5913.1|369
1589190900000|2020-05-11 09:55:00|5917.1|5916.1|5915.4|5914.4|5920.9|5919.9|5914.9|5913.9|259
1589191200000|2020-05-11 10:00:00|5915.1|5914.1|5915.1|5914.1|5916.4|5915.4|5912.9|5911.9|468
1589191500000|2020-05-11 10:05:00|5914.9|5913.9|5916.9|5915.9|5921.1|5920.1|5912.9|5911.9|399
1589191800000|2020-05-11 10:10:00|5917.1|5916.1|5910.9|5909.9|5919.6|5918.6|5910.9|5909.9|407
1589192100000|2020-05-11 10:15:00|5911.1|5910.1|5898.9|5897.9|5912.4|5911.4|5898.9|5897.9|660
1589192400000|2020-05-11 10:20:00|5899.1|5898.1|5896.9|5895.9|5902.6|5901.6|5896.9|5895.9|469
1589192700000|2020-05-11 10:25:00|5896.4|5895.4|5902.9|5901.9|5905.9|5904.9|5896.4|5895.4|457
1589193000000|2020-05-11 10:30:00|5902.1|5901.1|5911.9|5910.9|5912.6|5911.6|5897.9|5896.9|681
1589193300000|2020-05-11 10:35:00|5912.1|5911.1|5917.4|5916.4|5918.4|5917.4|5912.1|5911.1|641
1589193600000|2020-05-11 10:40:00|5917.1|5916.1|5923.9|5922.9|5923.9|5922.9|5914.4|5913.4|620
1589193900000|2020-05-11 10:45:00|5924.4|5923.4|5920.4|5919.4|5925.9|5924.9|5918.9|5917.9|570
1589194200000|2020-05-11 10:50:00|5920.6|5919.6|5916.9|5915.9|5920.9|5919.9|5916.1|5915.1|402
1589194500000|2020-05-11 10:55:00|5917.1|5916.1|5927.6|5926.6|5927.9|5926.9|5915.6|5914.6|673
1589194800000|2020-05-11 11:00:00|5927.9|5926.9|5925.4|5924.4|5934.4|5933.4|5922.4|5921.4|707
1589195100000|2020-05-11 11:05:00|5925.6|5924.6|5923.1|5922.1|5932.9|5931.9|5923.1|5922.1|603
1589195400000|2020-05-11 11:10:00|5923.4|5922.4|5929.9|5928.9|5930.4|5929.4|5922.1|5921.1|405
1589195700000|2020-05-11 11:15:00|5930.4|5929.4|5928.6|5927.6|5931.4|5930.4|5926.9|5925.9|344
1589196000000|2020-05-11 11:20:00|5928.4|5927.4|5928.6|5927.6|5928.6|5927.6|5921.1|5920.1|360
1589196300000|2020-05-11 11:25:00|5928.4|5927.4|5930.4|5929.4|5931.9|5930.9|5926.9|5925.9|307
1589196600000|2020-05-11 11:30:00|5930.9|5929.9|5925.6|5924.6|5930.9|5929.9|5922.9|5921.9|361
1589196900000|2020-05-11 11:35:00|5925.4|5924.4|5925.4|5924.4|5928.4|5927.4|5922.4|5921.4|355
1589197200000|2020-05-11 11:40:00|5925.1|5924.1|5915.6|5914.6|5927.1|5926.1|5915.3|5914.3|604
1589197500000|2020-05-11 11:45:00|5915.8|5914.8|5917.1|5916.1|5921.6|5920.6|5911.3|5910.3|649
1589197800000|2020-05-11 11:50:00|5916.8|5915.8|5915.6|5914.6|5917.6|5916.6|5913.3|5912.3|563
1589198100000|2020-05-11 11:55:00|5916.3|5915.3|5910.1|5909.1|5917.6|5916.6|5905.6|5904.6|597
1589198400000|2020-05-11 12:00:00|5910.3|5909.3|5919.6|5918.6|5921.1|5920.1|5909.3|5908.3|577
1589198700000|2020-05-11 12:05:00|5919.3|5918.3|5915.3|5914.3|5920.6|5919.6|5909.6|5908.6|717
1589199000000|2020-05-11 12:10:00|5915.1|5914.1|5918.1|5917.1|5918.3|5917.3|5912.8|5911.8|463
1589199300000|2020-05-11 12:15:00|5917.6|5916.6|5915.8|5914.8|5918.6|5917.6|5906.1|5905.1|535
1589199600000|2020-05-11 12:20:00|5916.1|5915.1|5917.6|5916.6|5917.8|5916.8|5909.8|5908.8|528
1589199900000|2020-05-11 12:25:00|5917.3|5916.3|5908.1|5907.1|5917.3|5916.3|5906.3|5905.3|314
1589200200000|2020-05-11 12:30:00|5907.8|5906.8|5910.6|5909.6|5911.6|5910.6|5905.3|5904.3|362
1589200500000|2020-05-11 12:35:00|5910.8|5909.8|5909.3|5908.3|5912.1|5911.1|5904.3|5903.3|346
1589200800000|2020-05-11 12:40:00|5909.1|5908.1|5903.6|5902.6|5910.1|5909.1|5903.3|5902.3|744
1589201100000|2020-05-11 12:45:00|5903.8|5902.8|5903.6|5902.6|5906.3|5905.3|5901.1|5900.1|510
1589201400000|2020-05-11 12:50:00|5903.8|5902.8|5905.1|5904.1|5907.1|5906.1|5903.6|5902.6|485
1589201700000|2020-05-11 12:55:00|5905.6|5904.6|5907.3|5906.3|5908.6|5907.6|5904.8|5903.8|507
1589202000000|2020-05-11 13:00:00|5907.6|5906.6|5916.3|5915.3|5917.3|5916.3|5906.8|5905.8|528
1589202300000|2020-05-11 13:05:00|5916.6|5915.6|5914.6|5913.6|5920.6|5919.6|5914.6|5913.6|382
1589202600000|2020-05-11 13:10:00|5914.8|5913.8|5913.3|5912.3|5917.3|5916.3|5909.6|5908.6|501
1589202900000|2020-05-11 13:15:00|5913.1|5912.1|5914.1|5913.1|5917.6|5916.6|5909.1|5908.1|501
1589203200000|2020-05-11 13:20:00|5914.3|5913.3|5916.1|5915.1|5918.1|5917.1|5913.8|5912.8|352
1589203500000|2020-05-11 13:25:00|5915.8|5914.8|5922.3|5921.3|5922.8|5921.8|5914.6|5913.6|514
1589203800000|2020-05-11 13:30:00|5922.1|5921.1|5919.1|5918.1|5923.3|5922.3|5912.6|5911.6|1070
1589204100000|2020-05-11 13:35:00|5918.6|5917.6|5922.8|5921.8|5927.1|5926.1|5916.8|5915.8|728
1589204400000|2020-05-11 13:40:00|5923.1|5922.1|5927.8|5926.8|5927.8|5926.8|5920.1|5919.1|746
1589204700000|2020-05-11 13:45:00|5927.6|5926.6|5922.3|5921.3|5932.1|5931.1|5922.1|5921.1|585
1589205000000|2020-05-11 13:50:00|5922.6|5921.6|5925.1|5924.1|5926.6|5925.6|5919.8|5918.8|517
1589205300000|2020-05-11 13:55:00|5925.3|5924.3|5912.8|5911.8|5925.8|5924.8|5910.3|5909.3|607
1589205600000|2020-05-11 14:00:00|5912.6|5911.6|5931.1|5930.1|5931.1|5930.1|5912.6|5911.6|1338
1589205900000|2020-05-11 14:05:00|5931.8|5930.8|5928.8|5927.8|5934.1|5933.1|5926.1|5925.1|590
1589206200000|2020-05-11 14:10:00|5928.1|5927.1|5926.6|5925.6|5932.4|5931.4|5923.9|5922.9|605
1589206500000|2020-05-11 14:15:00|5926.4|5925.4|5925.4|5924.4|5929.1|5928.1|5923.1|5922.1|427
1589206800000|2020-05-11 14:20:00|5925.1|5924.1|5927.9|5926.9|5932.4|5931.4|5925.1|5924.1|536
1589207100000|2020-05-11 14:25:00|5928.1|5927.1|5927.1|5926.1|5931.4|5930.4|5924.9|5923.9|583
1589207400000|2020-05-11 14:30:00|5926.9|5925.9|5929.6|5928.6|5930.9|5929.9|5921.9|5920.9|587
1589207700000|2020-05-11 14:35:00|5929.4|5928.4|5923.9|5922.9|5933.6|5932.6|5920.1|5919.1|737
1589208000000|2020-05-11 14:40:00|5923.6|5922.6|5922.4|5921.4|5925.9|5924.9|5918.6|5917.6|596
1589208300000|2020-05-11 14:45:00|5921.6|5920.6|5924.4|5923.4|5926.4|5925.4|5915.9|5914.9|548
1589208600000|2020-05-11 14:50:00|5924.6|5923.6|5915.9|5914.9|5924.6|5923.6|5915.4|5914.4|641
1589208900000|2020-05-11 14:55:00|5916.1|5915.1|5916.4|5915.4|5919.4|5918.4|5911.6|5910.6|875
1589209200000|2020-05-11 15:00:00|5917.1|5916.1|5919.1|5918.1|5920.9|5919.9|5914.4|5913.4|619
1589209500000|2020-05-11 15:05:00|5919.4|5918.4|5923.4|5922.4|5925.9|5924.9|5918.1|5917.1|576
1589209800000|2020-05-11 15:10:00|5923.1|5922.1|5924.4|5923.4|5925.6|5924.6|5919.4|5918.4|935
1589210100000|2020-05-11 15:15:00|5924.6|5923.6|5930.6|5929.6|5933.4|5932.4|5922.6|5921.6|795
1589210400000|2020-05-11 15:20:00|5930.4|5929.4|5929.4|5928.4|5934.4|5933.4|5928.4|5927.4|848
1589210700000|2020-05-11 15:25:00|5929.1|5928.1|5932.4|5930.4|5937.1|5936.1|5924.4|5923.4|3364
1589211000000|2020-05-11 15:30:00|5933.9|5931.9|5941.4|5939.4|5941.6|5939.6|5931.9|5929.9|5117
1589211300000|2020-05-11 15:35:00|5941.9|5939.9|5949.6|5947.6|5950.6|5948.6|5939.1|5937.1|2841
1589211600000|2020-05-11 15:40:00|5949.4|5947.4|5951.9|5949.9|5952.4|5950.4|5946.4|5944.4|1168
1589211900000|2020-05-11 15:45:00|5951.4|5949.4|5951.4|5949.4|5955.9|5953.9|5949.4|5947.4|1042
1589212200000|2020-05-11 15:50:00|5950.6|5948.6|5949.4|5947.4|5952.4|5950.4|5947.1|5945.1|319
1589212500000|2020-05-11 15:55:00|5949.9|5947.9|5950.4|5948.4|5951.6|5949.6|5947.9|5945.9|284
1589212800000|2020-05-11 16:00:00|5950.6|5948.6|5947.6|5945.6|5953.1|5951.1|5944.4|5942.4|370
1589213100000|2020-05-11 16:05:00|5947.4|5945.4|5943.4|5941.4|5947.4|5945.4|5942.9|5940.9|237
1589213400000|2020-05-11 16:10:00|5943.1|5941.1|5945.4|5943.4|5945.6|5943.6|5940.9|5938.9|260
1589213700000|2020-05-11 16:15:00|5945.1|5943.1|5951.9|5949.9|5953.4|5951.4|5944.1|5942.1|238
1589214000000|2020-05-11 16:20:00|5951.4|5949.4|5962.4|5960.4|5962.6|5960.6|5951.4|5949.4|226
1589214300000|2020-05-11 16:25:00|5962.1|5960.1|5962.6|5960.6|5964.9|5962.9|5961.1|5959.1|96
1589214600000|2020-05-11 16:30:00|5962.9|5960.9|5968.9|5966.9|5968.9|5966.9|5961.4|5959.4|136
1589214900000|2020-05-11 16:35:00|5969.1|5967.1|5968.4|5966.4|5970.9|5968.9|5967.4|5965.4|198
1589215200000|2020-05-11 16:40:00|5968.1|5966.1|5967.9|5965.9|5968.4|5966.4|5964.9|5962.9|88
1589215500000|2020-05-11 16:45:00|5967.6|5965.6|5964.6|5962.6|5968.1|5966.1|5963.4|5961.4|126
1589215800000|2020-05-11 16:50:00|5964.9|5962.9|5969.4|5967.4|5969.9|5967.9|5964.9|5962.9|174
1589216100000|2020-05-11 16:55:00|5969.6|5967.6|5968.6|5966.6|5970.6|5968.6|5966.6|5964.6|151
1589216400000|2020-05-11 17:00:00|5968.4|5966.4|5969.4|5967.4|5972.1|5970.1|5966.6|5964.6|155
1589216700000|2020-05-11 17:05:00|5969.1|5967.1|5973.9|5971.9|5974.1|5972.1|5969.1|5967.1|123
1589217000000|2020-05-11 17:10:00|5973.6|5971.6|5970.9|5968.9|5973.9|5971.9|5970.9|5968.9|91
1589217300000|2020-05-11 17:15:00|5970.6|5968.6|5971.1|5969.1|5971.4|5969.4|5968.9|5966.9|86
1589217600000|2020-05-11 17:20:00|5971.4|5969.4|5970.4|5968.4|5972.4|5970.4|5968.9|5966.9|157
1589217900000|2020-05-11 17:25:00|5970.1|5968.1|5974.4|5972.4|5975.4|5973.4|5969.9|5967.9|126
1589218200000|2020-05-11 17:30:00|5974.9|5972.9|5976.4|5974.4|5976.9|5974.9|5974.1|5972.1|249
1589218500000|2020-05-11 17:35:00|5976.6|5974.6|5980.1|5978.1|5980.9|5978.9|5975.9|5973.9|115
1589218800000|2020-05-11 17:40:00|5979.9|5977.9|5975.1|5973.1|5981.4|5979.4|5974.9|5972.9|99
1589219100000|2020-05-11 17:45:00|5975.4|5973.4|5973.4|5971.4|5977.4|5975.4|5972.4|5970.4|142
1589219400000|2020-05-11 17:50:00|5973.6|5971.6|5971.1|5969.1|5973.9|5971.9|5970.4|5968.4|195
1589219700000|2020-05-11 17:55:00|5971.4|5969.4|5965.4|5963.4|5972.6|5970.6|5965.4|5963.4|300
1589220000000|2020-05-11 18:00:00|5965.6|5963.6|5961.4|5959.4|5966.4|5964.4|5961.1|5959.1|373
1589220300000|2020-05-11 18:05:00|5961.6|5959.6|5961.4|5959.4|5961.9|5959.9|5956.9|5954.9|153
1589220600000|2020-05-11 18:10:00|5961.1|5959.1|5957.4|5955.4|5961.6|5959.6|5956.9|5954.9|139
1589220900000|2020-05-11 18:15:00|5957.1|5955.1|5959.9|5957.9|5960.1|5958.1|5955.9|5953.9|97
1589221200000|2020-05-11 18:20:00|5960.4|5958.4|5960.6|5958.6|5962.4|5960.4|5959.4|5957.4|162
1589221500000|2020-05-11 18:25:00|5960.9|5958.9|5957.9|5955.9|5961.6|5959.6|5955.6|5953.6|218
1589221800000|2020-05-11 18:30:00|5957.6|5955.6|5962.6|5960.6|5963.4|5961.4|5957.1|5955.1|161
1589222100000|2020-05-11 18:35:00|5962.9|5960.9|5967.4|5965.4|5967.9|5965.9|5962.6|5960.6|109
1589222400000|2020-05-11 18:40:00|5967.6|5965.6|5965.6|5963.6|5967.9|5965.9|5964.9|5962.9|76
1589222700000|2020-05-11 18:45:00|5965.9|5963.9|5966.6|5964.6|5967.4|5965.4|5964.6|5962.6|156
1589223000000|2020-05-11 18:50:00|5967.1|5965.1|5968.4|5966.4|5969.4|5967.4|5965.9|5963.9|194
1589223300000|2020-05-11 18:55:00|5968.6|5966.6|5968.4|5966.4|5968.9|5966.9|5967.9|5965.9|209
1589223600000|2020-05-11 19:00:00|5968.9|5966.9|5972.1|5970.1|5973.1|5971.1|5968.9|5966.9|100
1589223900000|2020-05-11 19:05:00|5971.9|5969.9|5973.6|5971.6|5974.9|5972.9|5970.1|5968.1|55
1589224200000|2020-05-11 19:10:00|5973.9|5971.9|5968.6|5966.6|5974.6|5972.6|5968.1|5966.1|96
1589224500000|2020-05-11 19:15:00|5968.9|5966.9|5970.4|5968.4|5973.6|5971.6|5968.1|5966.1|185
1589224800000|2020-05-11 19:20:00|5970.1|5968.1|5970.1|5968.1|5972.4|5970.4|5968.4|5966.4|92
1589225100000|2020-05-11 19:25:00|5970.4|5968.4|5969.6|5967.6|5970.6|5968.6|5965.6|5963.6|137
1589225400000|2020-05-11 19:30:00|5969.4|5967.4|5964.9|5962.9|5971.6|5969.6|5963.6|5961.6|150
1589225700000|2020-05-11 19:35:00|5965.1|5963.1|5967.4|5965.4|5970.1|5968.1|5964.1|5962.1|152
1589226000000|2020-05-11 19:40:00|5967.9|5965.9|5970.6|5968.6|5971.6|5969.6|5966.1|5964.1|140
1589226300000|2020-05-11 19:45:00|5970.9|5968.9|5972.4|5970.4|5973.4|5971.4|5967.9|5965.9|553
1589226600000|2020-05-11 19:50:00|5973.4|5971.4|5967.6|5965.6|5974.1|5972.1|5966.6|5964.6|613
1589226900000|2020-05-11 19:55:00|5969.1|5967.1|5958.9|5954.9|5969.9|5967.9|5958.9|5954.9|578
1589227200000|2020-05-11 20:00:00|5960.6|5956.6|5949.6|5945.6|5962.3|5958.3|5949.6|5945.6|0
1589227500000|2020-05-11 20:05:00|5949.2|5945.2|5948.4|5944.4|5952.6|5948.6|5947.8|5943.8|0
1589227800000|2020-05-11 20:10:00|5948|5944|5961.1|5957.1|5961.9|5957.9|5947.8|5943.8|0
1589228100000|2020-05-11 20:15:00|5960.9|5956.9|5960.9|5956.9|5961.4|5957.4|5958.9|5954.9|0
1589228400000|2020-05-11 20:20:00|5961.2|5957.2|5962.3|5958.3|5962.8|5958.8|5961.2|5957.2|0
1589228700000|2020-05-11 20:25:00|5962.6|5958.6|5965.6|5961.6|5966|5962|5962.6|5958.6|0
1589229000000|2020-05-11 20:30:00|5965|5961|5957.5|5953.5|5965.9|5961.9|5956.7|5952.7|0
1589229300000|2020-05-11 20:35:00|5958|5954|5958|5954|5958.4|5954.4|5956.7|5952.7|0
1589229600000|2020-05-11 20:40:00|5957.5|5953.5|5959|5955|5962|5958|5957.5|5953.5|0
1589229900000|2020-05-11 20:45:00|5959.4|5955.4|5958.1|5954.1|5960.3|5956.3|5957.7|5953.7|0
1589230200000|2020-05-11 20:50:00|5957.7|5953.7|5956.9|5952.9|5958.2|5954.2|5956.4|5952.4|0
1589230500000|2020-05-11 20:55:00|5957.3|5953.3|5956.5|5952.5|5957.4|5953.4|5955.7|5951.7|0
1589230800000|2020-05-11 21:00:00|5956.7|5952.7|5957.8|5953.8|5958.1|5954.1|5956.7|5952.7|0
1589231100000|2020-05-11 21:05:00|5957.7|5953.7|5957.6|5953.6|5957.8|5953.8|5956.7|5952.7|0
1589231400000|2020-05-11 21:10:00|5957.5|5953.5|5956.9|5952.9|5957.7|5953.7|5956.6|5952.6|0
1589231700000|2020-05-11 21:15:00|5957|5953|5957.3|5953.3|5957.4|5953.4|5957|5953|0
1589232000000|2020-05-11 21:20:00|5957.4|5953.4|5958|5954|5958|5954|5956.8|5952.8|0
1589232300000|2020-05-11 21:25:00|5957.9|5953.9|5958.1|5954.1|5958.2|5954.2|5957.9|5953.9|0
1589232600000|2020-05-11 21:30:00|5958.2|5954.2|5958.5|5954.5|5958.5|5954.5|5958.1|5954.1|0
1589232900000|2020-05-11 21:35:00|5958.6|5954.6|5959.9|5955.9|5960.4|5956.4|5958.6|5954.6|0
1589233200000|2020-05-11 21:40:00|5959.7|5955.7|5959.8|5955.8|5959.8|5955.8|5959.3|5955.3|0
1589233500000|2020-05-11 21:45:00|5959.5|5955.5|5960.2|5956.2|5960.2|5956.2|5959.1|5955.1|0
1589233800000|2020-05-11 21:50:00|5960.1|5956.1|5959.8|5955.8|5960.1|5956.1|5959.4|5955.4|0
1589234100000|2020-05-11 21:55:00|5959.7|5955.7|5958.8|5954.8|5959.8|5955.8|5958.5|5954.5|0
1589234400000|2020-05-11 22:00:00|5959.2|5955.2|5961.6|5957.6|5962.4|5958.4|5958.5|5954.5|0
1589234700000|2020-05-11 22:05:00|5961.8|5957.8|5964.3|5960.3|5965.1|5961.1|5961.8|5957.8|0
1589235000000|2020-05-11 22:10:00|5964.5|5960.5|5965.5|5961.5|5966|5962|5964.3|5960.3|0
1589235300000|2020-05-11 22:15:00|5966|5962|5969.6|5965.6|5970.4|5966.4|5965.9|5961.9|0
1589235600000|2020-05-11 22:20:00|5970|5966|5969.7|5965.7|5972.9|5968.9|5969.7|5965.7|0
1589235900000|2020-05-11 22:25:00|5970.1|5966.1|5967.9|5963.9|5971|5967|5967.5|5963.5|0
1589236200000|2020-05-11 22:30:00|5968.8|5964.8|5971.2|5967.2|5972.5|5968.5|5968.2|5964.2|0
1589236500000|2020-05-11 22:35:00|5971.6|5967.6|5969.4|5965.4|5971.6|5967.6|5969.4|5965.4|0
1589236800000|2020-05-11 22:40:00|5969|5965|5968.8|5964.8|5970.7|5966.7|5967.5|5963.5|0
1589237100000|2020-05-11 22:45:00|5968.5|5964.5|5960.9|5956.9|5968.5|5964.5|5958.3|5954.3|0
1589237400000|2020-05-11 22:50:00|5961.4|5957.4|5962.1|5958.1|5963|5959|5957.9|5953.9|0
1589237700000|2020-05-11 22:55:00|5962.6|5958.6|5963|5959|5963|5959|5961.2|5957.2|0
1589238000000|2020-05-11 23:00:00|5962.8|5958.8|5961.2|5957.2|5962.8|5958.8|5959.5|5955.5|0
1589238300000|2020-05-11 23:05:00|5960.8|5956.8|5960.4|5956.4|5961.3|5957.3|5959.4|5955.4|0
1589238600000|2020-05-11 23:10:00|5960.6|5956.6|5965.1|5961.1|5966|5962|5960.4|5956.4|0
1589238900000|2020-05-11 23:15:00|5964.7|5960.7|5962.5|5958.5|5964.7|5960.7|5960.8|5956.8|0
1589239200000|2020-05-11 23:20:00|5962.1|5958.1|5952.6|5948.6|5962.5|5958.5|5952.4|5948.4|0
1589239500000|2020-05-11 23:25:00|5953|5949|5950.8|5946.8|5953.1|5949.1|5948.2|5944.2|0
1589239800000|2020-05-11 23:30:00|5950.6|5946.6|5952|5948|5952.5|5948.5|5949.4|5945.4|0
1589240100000|2020-05-11 23:35:00|5952.2|5948.2|5946.3|5942.3|5952.8|5948.8|5946.3|5942.3|0
1589240400000|2020-05-11 23:40:00|5945.9|5941.9|5948|5944|5950.4|5946.4|5945.9|5941.9|0
1589240700000|2020-05-11 23:45:00|5948.2|5944.2|5947.6|5943.6|5949.3|5945.3|5946.7|5942.7|0
1589241000000|2020-05-11 23:50:00|5948|5944|5950.2|5946.2|5951|5947|5946.3|5942.3|0
1589241300000|2020-05-11 23:55:00|5949.7|5945.7|5944.5|5940.5|5952.3|5948.3|5944.5|5940.5|0
1589241600000|2020-05-12 00:00:00|5944.9|5940.9|5938.9|5935.9|5948.9|5944.9|5937.1|5934.1|111
1589241900000|2020-05-12 00:05:00|5939.6|5936.6|5936.6|5933.6|5942.1|5939.1|5936.6|5933.6|47
1589242200000|2020-05-12 00:10:00|5936.9|5933.9|5931.4|5928.4|5936.9|5933.9|5931.4|5928.4|78
1589242500000|2020-05-12 00:15:00|5931.9|5928.9|5936.6|5933.6|5938.1|5935.1|5931.9|5928.9|109
1589242800000|2020-05-12 00:20:00|5936.9|5933.9|5930.4|5927.4|5938.4|5935.4|5929.1|5926.1|28
1589243100000|2020-05-12 00:25:00|5930.6|5927.6|5918.9|5915.9|5934.1|5931.1|5915.6|5912.6|33
1589243400000|2020-05-12 00:30:00|5919.1|5916.1|5917.9|5914.9|5920.4|5917.4|5916.9|5913.9|47
1589243700000|2020-05-12 00:35:00|5917.6|5914.6|5920.1|5917.1|5922.9|5919.9|5914.4|5911.4|43
1589244000000|2020-05-12 00:40:00|5919.9|5916.9|5919.6|5916.6|5922.1|5919.1|5917.6|5914.6|29
1589244300000|2020-05-12 00:45:00|5920.4|5917.4|5908.9|5905.9|5920.4|5917.4|5908.9|5905.9|96
1589244600000|2020-05-12 00:50:00|5908.4|5905.4|5913.6|5910.6|5914.9|5911.9|5908.4|5905.4|22
1589244900000|2020-05-12 00:55:00|5913.9|5910.9|5910.9|5907.9|5913.9|5910.9|5906.1|5903.1|21
1589245200000|2020-05-12 01:00:00|5911.1|5908.1|5912.1|5909.1|5913.1|5910.1|5908.1|5905.1|9
1589245500000|2020-05-12 01:05:00|5911.9|5908.9|5923.6|5920.6|5926.4|5923.4|5911.1|5908.1|76
1589245800000|2020-05-12 01:10:00|5923.9|5920.9|5919.9|5916.9|5923.9|5920.9|5919.6|5916.6|0
1589246100000|2020-05-12 01:15:00|5919.6|5916.6|5920.4|5917.4|5920.4|5917.4|5919.4|5916.4|4
1589246400000|2020-05-12 01:20:00|5920.1|5917.1|5925.6|5922.6|5925.6|5922.6|5920.1|5917.1|14
1589246700000|2020-05-12 01:25:00|5924.9|5921.9|5927.6|5924.6|5927.6|5924.6|5924.9|5921.9|4
1589247000000|2020-05-12 01:30:00|5927.4|5924.4|5930.6|5927.6|5931.6|5928.6|5927.4|5924.4|15
1589247300000|2020-05-12 01:35:00|5930.9|5927.9|5925.1|5922.1|5932.9|5929.9|5924.6|5921.6|45
1589247600000|2020-05-12 01:40:00|5924.9|5921.9|5919.9|5916.9|5924.9|5921.9|5918.4|5915.4|63
1589247900000|2020-05-12 01:45:00|5920.1|5917.1|5915.9|5912.9|5920.1|5917.1|5911.9|5908.9|57
1589248200000|2020-05-12 01:50:00|5915.1|5912.1|5920.9|5917.9|5920.9|5917.9|5910.9|5907.9|8
1589248500000|2020-05-12 01:55:00|5920.6|5917.6|5921.9|5918.9|5923.1|5920.1|5920.4|5917.4|6
1589248800000|2020-05-12 02:00:00|5921.6|5918.6|5924.4|5921.4|5924.9|5921.9|5921.6|5918.6|4
1589249100000|2020-05-12 02:05:00|5924.6|5921.6|5926.4|5923.4|5927.9|5924.9|5924.6|5921.6|9
1589249400000|2020-05-12 02:10:00|5926.1|5923.1|5926.4|5923.4|5926.9|5923.9|5922.9|5919.9|4
1589249700000|2020-05-12 02:15:00|5926.1|5923.1|5919.6|5916.6|5926.1|5923.1|5919.4|5916.4|2
1589250000000|2020-05-12 02:20:00|5919.9|5916.9|5920.6|5917.6|5920.9|5917.9|5919.6|5916.6|1
1589250300000|2020-05-12 02:25:00|5920.4|5917.4|5915.4|5912.4|5920.4|5917.4|5913.4|5910.4|0
1589250600000|2020-05-12 02:30:00|5915.1|5912.1|5913.9|5910.9|5915.4|5912.4|5912.9|5909.9|0
1589250900000|2020-05-12 02:35:00|5914.1|5911.1|5917.9|5914.9|5917.9|5914.9|5913.9|5910.9|3
1589251200000|2020-05-12 02:40:00|5918.1|5915.1|5918.4|5915.4|5919.4|5916.4|5917.6|5914.6|5
1589251500000|2020-05-12 02:45:00|5918.6|5915.6|5919.1|5916.1|5919.1|5916.1|5917.9|5914.9|3
1589251800000|2020-05-12 02:50:00|5919.4|5916.4|5921.9|5918.9|5922.6|5919.6|5919.4|5916.4|3
1589252100000|2020-05-12 02:55:00|5921.6|5918.6|5921.9|5918.9|5922.4|5919.4|5920.6|5917.6|1
1589252400000|2020-05-12 03:00:00|5921.1|5918.1|5915.9|5912.9|5921.9|5918.9|5915.9|5912.9|5
1589252700000|2020-05-12 03:05:00|5916.1|5913.1|5917.1|5914.1|5917.4|5914.4|5916.1|5913.1|3
1589253000000|2020-05-12 03:10:00|5916.9|5913.9|5914.6|5911.6|5916.9|5913.9|5914.6|5911.6|0
1589253300000|2020-05-12 03:15:00|5914.9|5911.9|5914.6|5911.6|5915.1|5912.1|5914.6|5911.6|0
1589253600000|2020-05-12 03:20:00|5914.9|5911.9|5914.4|5911.4|5915.1|5912.1|5913.6|5910.6|0
1589253900000|2020-05-12 03:25:00|5914.1|5911.1|5914.4|5911.4|5914.4|5911.4|5914.1|5911.1|0
1589254500000|2020-05-12 03:35:00|5914.1|5911.1|5912.9|5909.9|5914.1|5911.1|5912.9|5909.9|2
1589254800000|2020-05-12 03:40:00|5911.9|5908.9|5914.4|5911.4|5914.4|5911.4|5910.4|5907.4|16
1589255100000|2020-05-12 03:45:00|5914.6|5911.6|5915.6|5912.6|5918.6|5915.6|5914.6|5911.6|11
1589255400000|2020-05-12 03:50:00|5915.4|5912.4|5918.6|5915.6|5918.9|5915.9|5915.4|5912.4|4
1589255700000|2020-05-12 03:55:00|5918.9|5915.9|5921.6|5918.6|5923.1|5920.1|5918.9|5915.9|8
1589256000000|2020-05-12 04:00:00|5921.9|5918.9|5924.4|5921.4|5924.4|5921.4|5918.9|5915.9|13
1589256300000|2020-05-12 04:05:00|5924.6|5921.6|5923.4|5920.4|5926.4|5923.4|5922.6|5919.6|7
1589256600000|2020-05-12 04:10:00|5923.1|5920.1|5919.9|5916.9|5923.6|5920.6|5919.1|5916.1|9
1589256900000|2020-05-12 04:15:00|5920.1|5917.1|5928.4|5925.4|5929.1|5926.1|5920.1|5917.1|5
1589257200000|2020-05-12 04:20:00|5928.6|5925.6|5933.1|5930.1|5933.4|5930.4|5927.4|5924.4|20
1589257500000|2020-05-12 04:25:00|5933.4|5930.4|5927.4|5924.4|5933.4|5930.4|5927.4|5924.4|10
1589257800000|2020-05-12 04:30:00|5927.6|5924.6|5926.4|5923.4|5931.6|5928.6|5926.1|5923.1|5
1589258100000|2020-05-12 04:35:00|5926.6|5923.6|5928.6|5925.6|5928.6|5925.6|5926.6|5923.6|0
1589258400000|2020-05-12 04:40:00|5928.1|5925.1|5927.6|5924.6|5929.1|5926.1|5926.9|5923.9|3
1589258700000|2020-05-12 04:45:00|5927.9|5924.9|5929.6|5926.6|5929.6|5926.6|5927.9|5924.9|0
1589259000000|2020-05-12 04:50:00|5929.9|5926.9|5931.1|5928.1|5931.4|5928.4|5929.6|5926.6|0
1589259300000|2020-05-12 04:55:00|5931.4|5928.4|5932.9|5929.9|5936.1|5933.1|5930.9|5927.9|12
1589259600000|2020-05-12 05:00:00|5933.9|5930.9|5936.4|5933.4|5938.4|5935.4|5933.6|5930.6|11
1589259900000|2020-05-12 05:05:00|5936.6|5933.6|5933.6|5930.6|5938.1|5935.1|5933.1|5930.1|9
1589260200000|2020-05-12 05:10:00|5933.1|5930.1|5935.4|5932.4|5935.4|5932.4|5932.6|5929.6|7
1589260500000|2020-05-12 05:15:00|5935.1|5932.1|5938.6|5935.6|5939.1|5936.1|5935.1|5932.1|4
1589260800000|2020-05-12 05:20:00|5938.9|5935.9|5943.9|5940.9|5944.6|5941.6|5938.6|5935.6|24
1589261100000|2020-05-12 05:25:00|5944.6|5941.6|5943.9|5940.9|5945.6|5942.6|5943.1|5940.1|7
1589261400000|2020-05-12 05:30:00|5944.1|5941.1|5940.9|5937.9|5944.4|5941.4|5937.9|5934.9|19
1589261700000|2020-05-12 05:35:00|5941.4|5938.4|5936.9|5933.9|5941.6|5938.6|5936.4|5933.4|11
1589262000000|2020-05-12 05:40:00|5937.1|5934.1|5937.9|5934.9|5939.9|5936.9|5936.6|5933.6|17
1589262300000|2020-05-12 05:45:00|5937.6|5934.6|5936.4|5933.4|5938.1|5935.1|5936.1|5933.1|4
1589262600000|2020-05-12 05:50:00|5934.6|5931.6|5934.6|5931.6|5935.4|5932.4|5930.1|5927.1|8
1589262900000|2020-05-12 05:55:00|5934.9|5931.9|5934.1|5931.1|5938.1|5935.1|5934.1|5931.1|20
1589263200000|2020-05-12 06:00:00|5934.4|5931.4|5920.9|5918.9|5936.6|5934.6|5917.6|5915.6|199
1589263500000|2020-05-12 06:05:00|5920.6|5918.6|5917.4|5915.4|5924.1|5922.1|5916.6|5914.6|99
1589263800000|2020-05-12 06:10:00|5917.6|5915.6|5915.4|5913.4|5920.6|5918.6|5914.9|5912.9|52
1589264100000|2020-05-12 06:15:00|5915.6|5913.6|5918.9|5916.9|5922.1|5920.1|5915.6|5913.6|106
1589264400000|2020-05-12 06:20:00|5919.1|5917.1|5918.6|5916.6|5923.9|5921.9|5916.6|5914.6|80
1589264700000|2020-05-12 06:25:00|5918.9|5916.9|5915.1|5913.1|5918.9|5916.9|5912.1|5910.1|95
1589265000000|2020-05-12 06:30:00|5915.4|5913.4|5919.6|5917.6|5921.4|5919.4|5915.1|5913.1|83
1589265300000|2020-05-12 06:35:00|5919.4|5917.4|5923.1|5921.1|5923.9|5921.9|5919.4|5917.4|49
1589265600000|2020-05-12 06:40:00|5923.4|5921.4|5927.1|5925.1|5930.4|5928.4|5923.4|5921.4|99
1589265900000|2020-05-12 06:45:00|5927.4|5925.4|5919.1|5917.1|5931.1|5929.1|5919.1|5917.1|403
1589266200000|2020-05-12 06:50:00|5919.4|5917.4|5921.6|5919.6|5927.1|5925.1|5919.4|5917.4|91
1589266500000|2020-05-12 06:55:00|5921.9|5919.9|5920.6|5918.6|5929.4|5927.4|5920.6|5918.6|249
1589266800000|2020-05-12 07:00:00|5920.1|5919.1|5938.6|5937.6|5938.6|5937.6|5914.9|5913.9|1316
1589267100000|2020-05-12 07:05:00|5938.9|5937.9|5938.4|5937.4|5939.9|5938.9|5931.1|5930.1|872
1589267400000|2020-05-12 07:10:00|5937.6|5936.6|5949.1|5948.1|5950.1|5949.1|5937.4|5936.4|844
1589267700000|2020-05-12 07:15:00|5949.4|5948.4|5976.6|5975.6|5976.6|5975.6|5949.1|5948.1|1609
1589268000000|2020-05-12 07:20:00|5976.4|5975.4|5968.1|5967.1|5977.4|5976.4|5964.1|5963.1|1070
1589268300000|2020-05-12 07:25:00|5967.9|5966.9|5966.6|5965.6|5975.4|5974.4|5965.6|5964.6|718
1589268600000|2020-05-12 07:30:00|5966.4|5965.4|5958.6|5957.6|5967.4|5966.4|5958.1|5957.1|1056
1589268900000|2020-05-12 07:35:00|5958.9|5957.9|5956.6|5955.6|5960.6|5959.6|5947.9|5946.9|559
1589269200000|2020-05-12 07:40:00|5958.1|5957.1|5952.1|5951.1|5961.1|5960.1|5951.4|5950.4|619
1589269500000|2020-05-12 07:45:00|5951.9|5950.9|5961.6|5960.6|5961.6|5960.6|5951.6|5950.6|438
1589269800000|2020-05-12 07:50:00|5961.9|5960.9|5962.6|5961.6|5965.1|5964.1|5958.1|5957.1|456
1589270100000|2020-05-12 07:55:00|5962.4|5961.4|5957.1|5956.1|5963.6|5962.6|5956.9|5955.9|376
1589270400000|2020-05-12 08:00:00|5957.4|5956.4|5948.6|5947.6|5957.9|5956.9|5945.6|5944.6|547
1589270700000|2020-05-12 08:05:00|5948.9|5947.9|5951.4|5950.4|5952.1|5951.1|5944.1|5943.1|513
1589271000000|2020-05-12 08:10:00|5951.9|5950.9|5956.4|5955.4|5959.1|5958.1|5951.4|5950.4|516
1589271300000|2020-05-12 08:15:00|5956.1|5955.1|5962.6|5961.6|5965.1|5964.1|5955.6|5954.6|363
1589271600000|2020-05-12 08:20:00|5962.4|5961.4|5962.4|5961.4|5964.1|5963.1|5956.4|5955.4|480
1589271900000|2020-05-12 08:25:00|5962.6|5961.6|5961.4|5960.4|5965.1|5964.1|5956.1|5955.1|951
1589272200000|2020-05-12 08:30:00|5961.6|5960.6|5966.1|5965.1|5968.1|5967.1|5959.6|5958.6|385
1589272500000|2020-05-12 08:35:00|5966.4|5965.4|5967.6|5966.6|5973.9|5972.9|5965.4|5964.4|506
1589272800000|2020-05-12 08:40:00|5967.9|5966.9|5969.4|5968.4|5973.1|5972.1|5964.9|5963.9|443
1589273100000|2020-05-12 08:45:00|5968.6|5967.6|5974.9|5973.9|5977.6|5976.6|5968.6|5967.6|457
1589273400000|2020-05-12 08:50:00|5974.6|5973.6|5972.1|5971.1|5976.9|5975.9|5971.6|5970.6|350
1589273700000|2020-05-12 08:55:00|5971.9|5970.9|5972.6|5971.6|5976.6|5975.6|5971.4|5970.4|329
1589274000000|2020-05-12 09:00:00|5972.4|5971.4|5961.4|5960.4|5973.1|5972.1|5961.1|5960.1|558
1589274300000|2020-05-12 09:05:00|5961.6|5960.6|5964.1|5963.1|5964.4|5963.4|5958.6|5957.6|285
1589274600000|2020-05-12 09:10:00|5964.4|5963.4|5972.9|5971.9|5974.6|5973.6|5963.4|5962.4|655
1589274900000|2020-05-12 09:15:00|5973.1|5972.1|5972.4|5971.4|5977.1|5976.1|5969.4|5968.4|361
1589275200000|2020-05-12 09:20:00|5972.6|5971.6|5973.9|5972.9|5974.4|5973.4|5970.6|5969.6|338
1589275500000|2020-05-12 09:25:00|5974.1|5973.1|5976.1|5975.1|5977.9|5976.9|5972.6|5971.6|418
1589275800000|2020-05-12 09:30:00|5976.4|5975.4|5973.9|5972.9|5978.4|5977.4|5973.6|5972.6|299
1589276100000|2020-05-12 09:35:00|5973.6|5972.6|5965.9|5964.9|5974.1|5973.1|5965.9|5964.9|515
1589276400000|2020-05-12 09:40:00|5966.4|5965.4|5955.4|5954.4|5966.6|5965.6|5954.9|5953.9|562
1589276700000|2020-05-12 09:45:00|5955.6|5954.6|5965.1|5964.1|5966.1|5965.1|5952.6|5951.6|433
1589277000000|2020-05-12 09:50:00|5964.9|5963.9|5975.9|5974.9|5977.4|5976.4|5964.9|5963.9|364
1589277300000|2020-05-12 09:55:00|5975.4|5974.4|5977.6|5976.6|5978.9|5977.9|5972.6|5971.6|491
1589277600000|2020-05-12 10:00:00|5977.4|5976.4|5970.1|5969.1|5979.4|5978.4|5969.6|5968.6|357
1589277900000|2020-05-12 10:05:00|5969.9|5968.9|5976.6|5975.6|5977.4|5976.4|5968.9|5967.9|475
1589278200000|2020-05-12 10:10:00|5976.4|5975.4|5976.6|5975.6|5980.9|5979.9|5973.9|5972.9|568
1589278500000|2020-05-12 10:15:00|5976.4|5975.4|5986.1|5985.1|5986.6|5985.6|5976.4|5975.4|412
1589278800000|2020-05-12 10:20:00|5985.9|5984.9|5993.4|5992.4|5994.6|5993.6|5985.1|5984.1|649
1589279100000|2020-05-12 10:25:00|5993.9|5992.9|5989.1|5988.1|5995.4|5994.4|5988.4|5987.4|389
1589279400000|2020-05-12 10:30:00|5988.9|5987.9|5995.1|5994.1|5996.1|5995.1|5988.9|5987.9|460
1589279700000|2020-05-12 10:35:00|5994.9|5993.9|5990.1|5989.1|5996.1|5995.1|5989.4|5988.4|302
1589280000000|2020-05-12 10:40:00|5989.9|5988.9|5991.9|5990.9|5994.9|5993.9|5989.9|5988.9|299
1589280300000|2020-05-12 10:45:00|5992.1|5991.1|5991.1|5990.1|5992.1|5991.1|5986.1|5985.1|373
1589280600000|2020-05-12 10:50:00|5991.4|5990.4|5993.4|5992.4|5994.9|5993.9|5990.4|5989.4|388
1589280900000|2020-05-12 10:55:00|5993.6|5992.6|6000.6|5999.6|6000.6|5999.6|5993.6|5992.6|580
1589281200000|2020-05-12 11:00:00|6001.4|6000.4|5995.6|5994.6|6004.4|6003.4|5993.9|5992.9|1118
1589281500000|2020-05-12 11:05:00|5995.9|5994.9|5998.6|5997.6|6000.4|5999.4|5994.4|5993.4|567
1589281800000|2020-05-12 11:10:00|5998.9|5997.9|5995.1|5994.1|5999.1|5998.1|5992.4|5991.4|417
1589282100000|2020-05-12 11:15:00|5995.4|5994.4|5997.6|5996.6|5997.9|5996.9|5994.4|5993.4|317
1589282400000|2020-05-12 11:20:00|5997.9|5996.9|5999.1|5998.1|6000.4|5999.4|5993.4|5992.4|341
1589282700000|2020-05-12 11:25:00|5999.4|5998.4|5996.4|5995.4|6000.4|5999.4|5994.1|5993.1|380
1589283000000|2020-05-12 11:30:00|5996.9|5995.9|5995.4|5994.4|5997.6|5996.6|5990.9|5989.9|456
1589283300000|2020-05-12 11:35:00|5994.9|5993.9|5991.6|5990.6|5997.9|5996.9|5991.4|5990.4|274
1589283600000|2020-05-12 11:40:00|5991.9|5990.9|5989.4|5988.4|5993.4|5992.4|5988.9|5987.9|279
1589283900000|2020-05-12 11:45:00|5989.7|5988.7|5993.4|5992.4|5996.7|5995.7|5989.7|5988.7|349
1589284200000|2020-05-12 11:50:00|5993.7|5992.7|5996.4|5995.4|5997.9|5996.9|5993.2|5992.2|491
1589284500000|2020-05-12 11:55:00|5996.2|5995.2|5991.7|5990.7|5999.2|5998.2|5991.7|5990.7|291
1589284800000|2020-05-12 12:00:00|5992.2|5991.2|5988.7|5987.7|5994.7|5993.7|5986.4|5985.4|348
1589285100000|2020-05-12 12:05:00|5989.2|5988.2|5987.9|5986.9|5990.2|5989.2|5985.4|5984.4|312
1589285400000|2020-05-12 12:10:00|5988.2|5987.2|5991.7|5990.7|5993.2|5992.2|5987.2|5986.2|238
1589285700000|2020-05-12 12:15:00|5991.9|5990.9|5990.4|5989.4|5993.9|5992.9|5989.2|5988.2|323
1589286000000|2020-05-12 12:20:00|5990.2|5989.2|5993.2|5992.2|5995.2|5994.2|5988.2|5987.2|330
1589286300000|2020-05-12 12:25:00|5992.9|5991.9|5995.4|5994.4|5996.7|5995.7|5992.7|5991.7|545
1589286600000|2020-05-12 12:30:00|5995.7|5994.7|5991.7|5990.7|5995.7|5994.7|5991.2|5990.2|370
1589286900000|2020-05-12 12:35:00|5991.4|5990.4|6000.2|5999.2|6000.4|5999.4|5991.2|5990.2|393
1589287200000|2020-05-12 12:40:00|6000.4|5999.4|6010.2|6009.2|6010.7|6009.7|6000.4|5999.4|537
1589287500000|2020-05-12 12:45:00|6010.4|6009.4|6009.9|6008.9|6012.9|6011.9|6005.9|6004.9|866
1589287800000|2020-05-12 12:50:00|6010.2|6009.2|6006.2|6005.2|6011.7|6010.7|6005.2|6004.2|969
1589288100000|2020-05-12 12:55:00|6005.7|6004.7|6005.7|6004.7|6009.2|6008.2|6003.7|6002.7|622
1589288400000|2020-05-12 13:00:00|6005.9|6004.9|6008.2|6007.2|6010.2|6009.2|6005.2|6004.2|554
1589288700000|2020-05-12 13:05:00|6008.4|6007.4|6009.7|6008.7|6010.4|6009.4|6004.2|6003.2|583
1589289000000|2020-05-12 13:10:00|6009.9|6008.9|6005.4|6004.4|6012.2|6011.2|6002.7|6001.7|479
1589289300000|2020-05-12 13:15:00|6005.2|6004.2|6001.2|6000.2|6005.4|6004.4|6000.4|5999.4|571
1589289600000|2020-05-12 13:20:00|6000.7|5999.7|6008.7|6007.7|6009.2|6008.2|6000.7|5999.7|525
1589289900000|2020-05-12 13:25:00|6008.4|6007.4|6010.4|6009.4|6013.9|6012.9|6006.7|6005.7|496
1589290200000|2020-05-12 13:30:00|6010.7|6009.7|6008.7|6007.7|6012.4|6011.4|6003.7|6002.7|1086
1589290500000|2020-05-12 13:35:00|6008.9|6007.9|5997.4|5996.4|6009.7|6008.7|5996.7|5995.7|1133
1589290800000|2020-05-12 13:40:00|5997.7|5996.7|5991.2|5990.2|6000.7|5999.7|5991.2|5990.2|719
1589291100000|2020-05-12 13:45:00|5991.4|5990.4|5984.7|5983.7|5993.7|5992.7|5983.7|5982.7|1023
1589291400000|2020-05-12 13:50:00|5984.9|5983.9|5977.7|5976.7|5987.7|5986.7|5977.2|5976.2|886
1589291700000|2020-05-12 13:55:00|5977.9|5976.9|5996.9|5995.9|5997.9|5996.9|5977.7|5976.7|1002
1589292000000|2020-05-12 14:00:00|5997.2|5996.2|6008.2|6007.2|6008.2|6007.2|5996.2|5995.2|1258
1589292300000|2020-05-12 14:05:00|6007.9|6006.9|6000.7|5999.7|6008.4|6007.4|5998.2|5997.2|1285
1589292600000|2020-05-12 14:10:00|6001.1|6000.1|6008.6|6007.6|6009.3|6008.3|5994.1|5993.1|970
1589292900000|2020-05-12 14:15:00|6008.3|6007.3|6007.1|6006.1|6013.6|6012.6|6004.6|6003.6|726
1589293200000|2020-05-12 14:20:00|6006.8|6005.8|6000.6|5999.6|6007.1|6006.1|5996.8|5995.8|848
1589293500000|2020-05-12 14:25:00|6000.1|5999.1|5996.6|5995.6|6002.6|6001.6|5990.8|5989.8|1097
1589293800000|2020-05-12 14:30:00|5997.6|5996.6|5998.6|5997.6|6002.6|6001.6|5996.1|5995.1|1001
1589294100000|2020-05-12 14:35:00|5998.8|5997.8|5999.8|5998.8|6005.3|6004.3|5996.3|5995.3|714
1589294400000|2020-05-12 14:40:00|6000.1|5999.1|5997.6|5996.6|6004.3|6003.3|5993.6|5992.6|643
1589294700000|2020-05-12 14:45:00|5997.3|5996.3|5988.1|5987.1|6000.1|5999.1|5984.1|5983.1|771
1589295000000|2020-05-12 14:50:00|5987.6|5986.6|5996.6|5995.6|5996.6|5995.6|5987.1|5986.1|734
1589295300000|2020-05-12 14:55:00|5996.3|5995.3|5996.3|5995.3|5999.6|5998.6|5991.6|5990.6|947
1589295600000|2020-05-12 15:00:00|5997.3|5996.3|5993.6|5992.6|5998.1|5997.1|5987.8|5986.8|1040
1589295900000|2020-05-12 15:05:00|5994.1|5993.1|6007.8|6006.8|6008.3|6007.3|5990.3|5989.3|991
1589296200000|2020-05-12 15:10:00|6007.6|6006.6|5997.1|5996.1|6007.8|6006.8|5997.1|5996.1|1378
1589296500000|2020-05-12 15:15:00|5996.8|5995.8|5998.8|5997.8|6004.1|6003.1|5995.8|5994.8|1511
1589296800000|2020-05-12 15:20:00|5998.6|5997.6|6002.6|6001.6|6007.1|6006.1|5995.8|5994.8|1111
1589297100000|2020-05-12 15:25:00|6001.8|6000.8|6005.1|6003.1|6007.6|6006.6|5997.8|5996.8|2596
1589297400000|2020-05-12 15:30:00|6005.3|6003.3|5994.1|5992.1|6013.1|6011.1|5989.8|5987.8|5524
1589297700000|2020-05-12 15:35:00|5993.1|5991.1|5999.1|5997.1|5999.6|5997.6|5990.1|5988.1|2069
1589298000000|2020-05-12 15:40:00|5998.8|5996.8|5998.6|5996.6|6000.1|5998.1|5996.1|5994.1|634
1589298300000|2020-05-12 15:45:00|5999.1|5997.1|5992.3|5990.3|5999.6|5997.6|5990.6|5988.6|588
1589298600000|2020-05-12 15:50:00|5992.8|5990.8|6002.8|6000.8|6003.8|6001.8|5992.8|5990.8|514
1589298900000|2020-05-12 15:55:00|6002.6|6000.6|6005.8|6003.8|6006.6|6004.6|6002.1|6000.1|272
1589299200000|2020-05-12 16:00:00|6005.6|6003.6|6007.1|6005.1|6007.1|6005.1|6003.6|6001.6|300
1589299500000|2020-05-12 16:05:00|6006.8|6004.8|6003.8|6001.8|6007.1|6005.1|6003.8|6001.8|296
1589299800000|2020-05-12 16:10:00|6003.6|6001.6|6002.8|6000.8|6003.6|6001.6|5998.1|5996.1|272
1589300100000|2020-05-12 16:15:00|6003.1|6001.1|6002.1|6000.1|6003.8|6001.8|5997.6|5995.6|210
1589300400000|2020-05-12 16:20:00|6002.3|6000.3|6002.3|6000.3|6003.6|6001.6|5999.6|5997.6|190
1589300700000|2020-05-12 16:25:00|6002.1|6000.1|5999.3|5997.3|6004.3|6002.3|5999.3|5997.3|139
1589301000000|2020-05-12 16:30:00|5999.6|5997.6|6000.6|5998.6|6004.6|6002.6|5997.8|5995.8|265
1589301300000|2020-05-12 16:35:00|6000.3|5998.3|6001.1|5999.1|6001.8|5999.8|5997.3|5995.3|150
1589301600000|2020-05-12 16:40:00|6000.8|5998.8|5997.6|5995.6|6000.8|5998.8|5996.1|5994.1|110
1589301900000|2020-05-12 16:45:00|5997.8|5995.8|5995.8|5993.8|5998.6|5996.6|5995.6|5993.6|208
1589302200000|2020-05-12 16:50:00|5995.6|5993.6|5997.6|5995.6|5997.8|5995.8|5993.6|5991.6|145
1589302500000|2020-05-12 16:55:00|5997.8|5995.8|6000.3|5998.3|6002.8|6000.8|5997.6|5995.6|104
1589302800000|2020-05-12 17:00:00|6000.1|5998.1|5996.3|5994.3|6001.1|5999.1|5994.1|5992.1|234
1589303100000|2020-05-12 17:05:00|5996.6|5994.6|5997.8|5995.8|6000.1|5998.1|5996.3|5994.3|72
1589303400000|2020-05-12 17:10:00|5997.6|5995.6|5990.8|5988.8|5997.8|5995.8|5989.1|5987.1|221
1589303700000|2020-05-12 17:15:00|5991.1|5989.1|5986.8|5984.8|5993.1|5991.1|5985.6|5983.6|406
1589304000000|2020-05-12 17:20:00|5986.6|5984.6|5978.6|5976.6|5987.8|5985.8|5978.3|5976.3|233
1589304300000|2020-05-12 17:25:00|5978.3|5976.3|5980.6|5978.6|5981.8|5979.8|5976.6|5974.6|178
1589304600000|2020-05-12 17:30:00|5980.3|5978.3|5982.3|5980.3|5983.1|5981.1|5978.8|5976.8|103
1589304900000|2020-05-12 17:35:00|5982.1|5980.1|5981.8|5979.8|5983.8|5981.8|5979.3|5977.3|109
1589305200000|2020-05-12 17:40:00|5982.1|5980.1|5978.6|5976.6|5982.3|5980.3|5978.1|5976.1|136
1589305500000|2020-05-12 17:45:00|5978.3|5976.3|5981.3|5979.3|5982.6|5980.6|5978.3|5976.3|97
1589305800000|2020-05-12 17:50:00|5981.6|5979.6|5982.3|5980.3|5982.6|5980.6|5979.6|5977.6|83
1589306100000|2020-05-12 17:55:00|5982.1|5980.1|5982.3|5980.3|5982.8|5980.8|5981.1|5979.1|44
1589306400000|2020-05-12 18:00:00|5982.6|5980.6|5982.8|5980.8|5985.3|5983.3|5981.1|5979.1|57
1589306700000|2020-05-12 18:05:00|5983.1|5981.1|5979.3|5977.3|5983.3|5981.3|5978.6|5976.6|51
1589307000000|2020-05-12 18:10:00|5979.1|5977.1|5973.8|5971.8|5979.3|5977.3|5973.6|5971.6|76
1589307300000|2020-05-12 18:15:00|5974.1|5972.1|5966.8|5964.8|5974.3|5972.3|5965.3|5963.3|158
1589307600000|2020-05-12 18:20:00|5967.1|5965.1|5973.8|5971.8|5974.8|5972.8|5967.1|5965.1|115
1589307900000|2020-05-12 18:25:00|5973.6|5971.6|5971.3|5969.3|5973.6|5971.6|5968.6|5966.6|254
1589308200000|2020-05-12 18:30:00|5971.1|5969.1|5973.6|5971.6|5974.1|5972.1|5967.3|5965.3|131
1589308500000|2020-05-12 18:35:00|5973.3|5971.3|5978.3|5976.3|5978.6|5976.6|5969.6|5967.6|124
1589308800000|2020-05-12 18:40:00|5978.1|5976.1|5972.3|5970.3|5978.3|5976.3|5966.8|5964.8|188
1589309100000|2020-05-12 18:45:00|5972.1|5970.1|5972.3|5970.3|5976.3|5974.3|5970.1|5968.1|96
1589309400000|2020-05-12 18:50:00|5972.1|5970.1|5976.8|5974.8|5977.6|5975.6|5971.6|5969.6|87
1589309700000|2020-05-12 18:55:00|5975.6|5973.6|5972.8|5970.8|5977.1|5975.1|5972.8|5970.8|154
1589310000000|2020-05-12 19:00:00|5972.6|5970.6|5975.3|5973.3|5976.3|5974.3|5971.6|5969.6|98
1589310300000|2020-05-12 19:05:00|5975.6|5973.6|5979.3|5977.3|5979.8|5977.8|5975.3|5973.3|107
1589310600000|2020-05-12 19:10:00|5979.1|5977.1|5970.3|5968.3|5979.1|5977.1|5970.1|5968.1|171
1589310900000|2020-05-12 19:15:00|5970.1|5968.1|5961.1|5959.1|5971.8|5969.8|5961.1|5959.1|335
1589311200000|2020-05-12 19:20:00|5961.3|5959.3|5958.1|5956.1|5965.8|5963.8|5958.1|5956.1|406
1589311500000|2020-05-12 19:25:00|5958.3|5956.3|5961.3|5959.3|5964.3|5962.3|5958.1|5956.1|301
1589311800000|2020-05-12 19:30:00|5961.1|5959.1|5959.3|5957.3|5966.1|5964.1|5958.1|5956.1|595
1589312100000|2020-05-12 19:35:00|5959.6|5957.6|5952.6|5950.6|5960.1|5958.1|5951.1|5949.1|414
1589312400000|2020-05-12 19:40:00|5952.1|5950.1|5940.3|5938.3|5952.1|5950.1|5938.3|5936.3|718
1589312700000|2020-05-12 19:45:00|5940.1|5938.1|5938.8|5936.8|5947.6|5945.6|5937.1|5935.1|639
1589313000000|2020-05-12 19:50:00|5939.1|5937.1|5932.3|5930.3|5939.6|5937.6|5931.3|5929.3|1164
1589313300000|2020-05-12 19:55:00|5932.6|5930.6|5916.9|5912.9|5936.8|5934.8|5916.3|5912.9|875
1589313600000|2020-05-12 20:00:00|5917.4|5913.4|5914.1|5910.1|5924.9|5920.9|5911.3|5907.3|3
1589313900000|2020-05-12 20:05:00|5913.2|5909.2|5920.5|5916.5|5921.3|5917.3|5909.1|5905.1|0
1589314200000|2020-05-12 20:10:00|5920.9|5916.9|5908.7|5904.7|5922.2|5918.2|5907.3|5903.3|0
1589314500000|2020-05-12 20:15:00|5908.3|5904.3|5914.8|5910.8|5915|5911|5907.8|5903.8|0
1589314800000|2020-05-12 20:20:00|5914.6|5910.6|5913|5909|5915.3|5911.3|5911.4|5907.4|0
1589315100000|2020-05-12 20:25:00|5913.1|5909.1|5913.7|5909.7|5914.2|5910.2|5912.8|5908.8|0
1589315400000|2020-05-12 20:30:00|5912.6|5908.6|5901.3|5897.3|5919|5915|5893.1|5889.1|0
1589315700000|2020-05-12 20:35:00|5901.7|5897.7|5895.3|5891.3|5901.7|5897.7|5891.8|5887.8|0
1589316000000|2020-05-12 20:40:00|5894.8|5890.8|5886.3|5882.3|5894.8|5890.8|5886.2|5882.2|0
1589316300000|2020-05-12 20:45:00|5885.9|5881.9|5891.8|5887.8|5894.5|5890.5|5884.9|5880.9|0
1589316600000|2020-05-12 20:50:00|5892.3|5888.3|5886.4|5882.4|5893.2|5889.2|5884.4|5880.4|0
1589316900000|2020-05-12 20:55:00|5886.9|5882.9|5887.5|5883.5|5891.6|5887.6|5883.8|5879.8|0
1589317200000|2020-05-12 21:00:00|5887.4|5883.4|5889.7|5885.7|5891.3|5887.3|5887.4|5883.4|0
1589317500000|2020-05-12 21:05:00|5889.9|5885.9|5894|5890|5894.5|5890.5|5889.8|5885.8|0
1589317800000|2020-05-12 21:10:00|5894.2|5890.2|5898|5894|5899.6|5895.6|5893.8|5889.8|0
1589318100000|2020-05-12 21:15:00|5897.8|5893.8|5903.6|5899.6|5903.6|5899.6|5896.8|5892.8|0
1589318400000|2020-05-12 21:20:00|5903.8|5899.8|5909.1|5905.1|5909.1|5905.1|5903.2|5899.2|0
1589318700000|2020-05-12 21:25:00|5908.3|5904.3|5914.4|5910.4|5914.4|5910.4|5906.9|5902.9|0
1589319000000|2020-05-12 21:30:00|5914.8|5910.8|5923.2|5919.2|5924.2|5920.2|5914.7|5910.7|0
1589319300000|2020-05-12 21:35:00|5923.1|5919.1|5915.4|5911.4|5924.5|5920.5|5915.4|5911.4|0
1589319600000|2020-05-12 21:40:00|5915.5|5911.5|5911.6|5907.6|5915.5|5911.5|5911.1|5907.1|0
1589319900000|2020-05-12 21:45:00|5911.7|5907.7|5913.8|5909.8|5913.9|5909.9|5911.7|5907.7|0
1589320200000|2020-05-12 21:50:00|5913.9|5909.9|5918.4|5914.4|5920.2|5916.2|5913.9|5909.9|0
1589320500000|2020-05-12 21:55:00|5918.5|5914.5|5915.4|5911.4|5918.9|5914.9|5915.4|5911.4|0
1589320800000|2020-05-12 22:00:00|5913.1|5909.1|5902.5|5898.5|5913.1|5909.1|5899.7|5895.7|0
1589321100000|2020-05-12 22:05:00|5902.9|5898.9|5922.2|5918.2|5926.3|5922.3|5902|5898|0
1589321400000|2020-05-12 22:10:00|5921.9|5917.9|5926.9|5922.9|5926.9|5922.9|5918.2|5914.2|0
1589321700000|2020-05-12 22:15:00|5926.7|5922.7|5921.9|5917.9|5927.1|5923.1|5920.6|5916.6|0
1589322000000|2020-05-12 22:20:00|5922.4|5918.4|5920.9|5916.9|5925.4|5921.4|5920|5916|0
1589322300000|2020-05-12 22:25:00|5921.8|5917.8|5915.2|5911.2|5923.3|5919.3|5915.2|5911.2|0
1589322600000|2020-05-12 22:30:00|5915.7|5911.7|5913.3|5909.3|5917.2|5913.2|5909.8|5905.8|0
1589322900000|2020-05-12 22:35:00|5912.9|5908.9|5911.1|5907.1|5916.6|5912.6|5910.7|5906.7|0
1589323200000|2020-05-12 22:40:00|5910.7|5906.7|5918.6|5914.6|5919.1|5915.1|5910.2|5906.2|0
1589323500000|2020-05-12 22:45:00|5919.1|5915.1|5912.6|5908.6|5921.1|5917.1|5911.7|5907.7|0
1589323800000|2020-05-12 22:50:00|5912.3|5908.3|5915.2|5911.2|5915.7|5911.7|5912|5908|0
1589324100000|2020-05-12 22:55:00|5915.4|5911.4|5914|5910|5917|5913|5913.7|5909.7|0
1589324400000|2020-05-12 23:00:00|5914.5|5910.5|5916.8|5912.8|5916.8|5912.8|5910.6|5906.6|0
1589324700000|2020-05-12 23:05:00|5916.6|5912.6|5914.7|5910.7|5920.4|5916.4|5912.1|5908.1|0
1589325000000|2020-05-12 23:10:00|5914.3|5910.3|5914.2|5910.2|5916.3|5912.3|5912.1|5908.1|0
1589325300000|2020-05-12 23:15:00|5914.3|5910.3|5915.8|5911.8|5918|5914|5914.2|5910.2|0
1589325600000|2020-05-12 23:20:00|5916.7|5912.7|5912.5|5908.5|5917.6|5913.6|5912.5|5908.5|0
1589325900000|2020-05-12 23:25:00|5913|5909|5914.3|5910.3|5914.3|5910.3|5910.8|5906.8|0
1589326200000|2020-05-12 23:30:00|5915.6|5911.6|5909.9|5905.9|5917|5913|5909.9|5905.9|0
1589326500000|2020-05-12 23:35:00|5909.7|5905.7|5900.5|5896.5|5909.7|5905.7|5889.4|5885.4|0
1589326800000|2020-05-12 23:40:00|5901|5897|5892.5|5888.5|5903.7|5899.7|5890.8|5886.8|0
1589327100000|2020-05-12 23:45:00|5893|5889|5890.3|5886.3|5894.7|5890.7|5886.6|5882.6|0
1589327400000|2020-05-12 23:50:00|5890.5|5886.5|5888.3|5884.3|5893.2|5889.2|5887.5|5883.5|0
1589327700000|2020-05-12 23:55:00|5888.5|5884.5|5878.6|5874.6|5890.1|5886.1|5878.6|5874.6|0
1589328000000|2020-05-13 00:00:00|5879.1|5875.1|5884.1|5881.1|5886.1|5883.1|5870|5866|213
1589328300000|2020-05-13 00:05:00|5884.8|5881.8|5890.1|5887.1|5890.6|5887.6|5883.6|5880.6|199
1589328600000|2020-05-13 00:10:00|5889.6|5886.6|5888.1|5885.1|5889.8|5886.8|5883.3|5880.3|226
1589328900000|2020-05-13 00:15:00|5887.6|5884.6|5891.6|5888.6|5891.8|5888.8|5883.6|5880.6|191
1589329200000|2020-05-13 00:20:00|5891.3|5888.3|5891.3|5888.3|5897.3|5894.3|5890.1|5887.1|78
1589329500000|2020-05-13 00:25:00|5891.6|5888.6|5896.3|5893.3|5897.6|5894.6|5888.1|5885.1|53
1589329800000|2020-05-13 00:30:00|5896.1|5893.1|5900.8|5897.8|5905.3|5902.3|5893.6|5890.6|78
1589330100000|2020-05-13 00:35:00|5903.1|5900.1|5903.1|5900.1|5906.1|5903.1|5900.1|5897.1|59
1589330400000|2020-05-13 00:40:00|5903.3|5900.3|5911.1|5908.1|5911.3|5908.3|5903.3|5900.3|76
1589330700000|2020-05-13 00:45:00|5911.3|5908.3|5915.1|5912.1|5916.3|5913.3|5907.6|5904.6|67
1589331000000|2020-05-13 00:50:00|5914.8|5911.8|5903.6|5900.6|5914.8|5911.8|5903.1|5900.1|17
1589331300000|2020-05-13 00:55:00|5903.3|5900.3|5906.3|5903.3|5906.3|5903.3|5903.3|5900.3|3
1589331600000|2020-05-13 01:00:00|5906.6|5903.6|5913.6|5910.6|5913.8|5910.8|5906.6|5903.6|0
1589331900000|2020-05-13 01:05:00|5913.3|5910.3|5905.3|5902.3|5913.3|5910.3|5905.1|5902.1|0
1589332200000|2020-05-13 01:10:00|5905.1|5902.1|5904.8|5901.8|5905.1|5902.1|5900.8|5897.8|1
1589332500000|2020-05-13 01:15:00|5904.6|5901.6|5901.6|5898.6|5904.8|5901.8|5901.6|5898.6|2
1589332800000|2020-05-13 01:20:00|5901.3|5898.3|5900.6|5897.6|5901.3|5898.3|5900.6|5897.6|1
1589333100000|2020-05-13 01:25:00|5902.1|5899.1|5907.8|5904.8|5908.8|5905.8|5902.1|5899.1|1
1589333400000|2020-05-13 01:30:00|5907.6|5904.6|5902.3|5899.3|5907.6|5904.6|5894.6|5891.6|19
1589333700000|2020-05-13 01:35:00|5902.1|5899.1|5902.6|5899.6|5904.3|5901.3|5898.6|5895.6|12
1589334000000|2020-05-13 01:40:00|5902.8|5899.8|5898.1|5895.1|5904.1|5901.1|5897.3|5894.3|17
1589334300000|2020-05-13 01:45:00|5897.8|5894.8|5895.8|5892.8|5898.8|5895.8|5895.1|5892.1|5
1589334600000|2020-05-13 01:50:00|5895.6|5892.6|5904.1|5901.1|5904.1|5901.1|5895.6|5892.6|3
1589334900000|2020-05-13 01:55:00|5904.3|5901.3|5905.1|5902.1|5906.3|5903.3|5903.3|5900.3|0
1589335200000|2020-05-13 02:00:00|5905.3|5902.3|5908.8|5905.8|5912.3|5909.3|5905.3|5902.3|22
1589335500000|2020-05-13 02:05:00|5909.1|5906.1|5911.3|5908.3|5911.6|5908.6|5909.1|5906.1|2
1589335800000|2020-05-13 02:10:00|5911.1|5908.1|5912.1|5909.1|5912.1|5909.1|5910.8|5907.8|0
1589336100000|2020-05-13 02:15:00|5911.8|5908.8|5910.6|5907.6|5913.8|5910.8|5910.6|5907.6|5
1589336400000|2020-05-13 02:20:00|5910.8|5907.8|5912.1|5909.1|5912.1|5909.1|5910.3|5907.3|1
1589336700000|2020-05-13 02:25:00|5912.3|5909.3|5913.8|5910.8|5916.6|5913.6|5912.1|5909.1|3
1589337000000|2020-05-13 02:30:00|5913.6|5910.6|5921.3|5918.3|5921.3|5918.3|5913.1|5910.1|6
1589337300000|2020-05-13 02:35:00|5921.1|5918.1|5922.6|5919.6|5923.3|5920.3|5920.3|5917.3|2
1589337600000|2020-05-13 02:40:00|5922.8|5919.8|5926.6|5923.6|5927.3|5924.3|5922.8|5919.8|9
1589337900000|2020-05-13 02:45:00|5926.3|5923.3|5923.6|5920.6|5926.3|5923.3|5922.8|5919.8|5
1589338200000|2020-05-13 02:50:00|5922.8|5919.8|5924.6|5921.6|5925.1|5922.1|5922.8|5919.8|1
1589338500000|2020-05-13 02:55:00|5924.3|5921.3|5920.6|5917.6|5924.3|5921.3|5919.8|5916.8|2
1589338800000|2020-05-13 03:00:00|5920.1|5917.1|5923.6|5920.6|5923.6|5920.6|5917.3|5914.3|5
1589339100000|2020-05-13 03:05:00|5923.8|5920.8|5925.3|5922.3|5926.6|5923.6|5923.8|5920.8|3
1589339400000|2020-05-13 03:10:00|5925.1|5922.1|5918.3|5915.3|5925.1|5922.1|5918.3|5915.3|6
1589339700000|2020-05-13 03:15:00|5919.6|5916.6|5919.3|5916.3|5920.1|5917.1|5918.3|5915.3|4
1589340000000|2020-05-13 03:20:00|5919.1|5916.1|5924.6|5921.6|5924.6|5921.6|5917.8|5914.8|6
1589340300000|2020-05-13 03:25:00|5924.8|5921.8|5925.3|5922.3|5925.6|5922.6|5924.6|5921.6|0
1589340600000|2020-05-13 03:30:00|5925.6|5922.6|5926.8|5923.8|5928.1|5925.1|5925.6|5922.6|9
1589340900000|2020-05-13 03:35:00|5927.8|5924.8|5930.6|5927.6|5930.8|5927.8|5926.8|5923.8|37
1589341200000|2020-05-13 03:40:00|5930.8|5927.8|5933.8|5930.8|5934.8|5931.8|5929.6|5926.6|32
1589341500000|2020-05-13 03:45:00|5933.6|5930.6|5934.6|5931.6|5936.6|5933.6|5932.3|5929.3|51
1589341800000|2020-05-13 03:50:00|5934.8|5931.8|5934.1|5931.1|5935.8|5932.8|5933.6|5930.6|5
1589342100000|2020-05-13 03:55:00|5933.8|5930.8|5932.8|5929.8|5933.8|5930.8|5932.1|5929.1|1
1589342400000|2020-05-13 04:00:00|5932.6|5929.6|5932.8|5929.8|5934.1|5931.1|5931.6|5928.6|18
1589342700000|2020-05-13 04:05:00|5933.1|5930.1|5929.6|5926.6|5933.3|5930.3|5929.1|5926.1|9
1589343000000|2020-05-13 04:10:00|5929.8|5926.8|5929.8|5926.8|5931.1|5928.1|5929.8|5926.8|4
1589343600000|2020-05-13 04:20:00|5930.1|5927.1|5934.1|5931.1|5934.3|5931.3|5930.1|5927.1|3
1589343900000|2020-05-13 04:25:00|5934.3|5931.3|5935.1|5932.1|5935.1|5932.1|5933.6|5930.6|1
1589344200000|2020-05-13 04:30:00|5935.3|5932.3|5936.8|5933.8|5938.8|5935.8|5935.3|5932.3|12
1589344500000|2020-05-13 04:35:00|5936.6|5933.6|5937.8|5934.8|5938.1|5935.1|5935.3|5932.3|5
1589344800000|2020-05-13 04:40:00|5938.1|5935.1|5940.6|5937.6|5941.1|5938.1|5938.1|5935.1|29
1589345100000|2020-05-13 04:45:00|5940.3|5937.3|5943.1|5940.1|5944.1|5941.1|5939.8|5936.8|39
1589345400000|2020-05-13 04:50:00|5942.8|5939.8|5943.6|5940.6|5944.6|5941.6|5941.3|5938.3|17
1589345700000|2020-05-13 04:55:00|5943.8|5940.8|5946.1|5943.1|5946.3|5943.3|5943.6|5940.6|25
1589346000000|2020-05-13 05:00:00|5945.8|5942.8|5941.8|5938.8|5947.6|5944.6|5941.8|5938.8|30
1589346300000|2020-05-13 05:05:00|5942.1|5939.1|5943.1|5940.1|5945.3|5942.3|5942.1|5939.1|23
1589346600000|2020-05-13 05:10:00|5943.3|5940.3|5942.3|5939.3|5944.1|5941.1|5939.6|5936.6|14
1589346900000|2020-05-13 05:15:00|5942.1|5939.1|5935.6|5932.6|5943.1|5940.1|5935.3|5932.3|22
1589347200000|2020-05-13 05:20:00|5935.8|5932.8|5939.3|5936.3|5941.6|5938.6|5935.8|5932.8|27
1589347500000|2020-05-13 05:25:00|5939.6|5936.6|5939.6|5936.6|5942.3|5939.3|5938.3|5935.3|47
1589347800000|2020-05-13 05:30:00|5939.3|5936.3|5945.8|5942.8|5947.1|5944.1|5939.1|5936.1|20
1589348100000|2020-05-13 05:35:00|5946.1|5943.1|5945.1|5942.1|5946.1|5943.1|5942.3|5939.3|21
1589348400000|2020-05-13 05:40:00|5944.8|5941.8|5945.3|5942.3|5946.8|5943.8|5944.3|5941.3|49
1589348700000|2020-05-13 05:45:00|5945.1|5942.1|5942.8|5939.8|5946.8|5943.8|5942.6|5939.6|79
1589349000000|2020-05-13 05:50:00|5943.1|5940.1|5926.3|5923.3|5944.3|5941.3|5925.6|5922.6|44
1589349300000|2020-05-13 05:55:00|5925.8|5922.8|5933.3|5930.3|5934.3|5931.3|5925.8|5922.8|66
1589349600000|2020-05-13 06:00:00|5933.1|5930.1|5939.1|5937.1|5942.6|5940.6|5929.3|5927.3|264
1589349900000|2020-05-13 06:05:00|5938.8|5936.8|5938.3|5936.3|5939.6|5937.6|5931.8|5929.8|250
1589350200000|2020-05-13 06:10:00|5938.6|5936.6|5940.3|5938.3|5945.8|5943.8|5937.8|5935.8|404
1589350500000|2020-05-13 06:15:00|5940.6|5938.6|5946.8|5944.8|5946.8|5944.8|5938.6|5936.6|108
1589350800000|2020-05-13 06:20:00|5947.1|5945.1|5938.8|5936.8|5947.1|5945.1|5937.8|5935.8|173
1589351100000|2020-05-13 06:25:00|5938.6|5936.6|5939.8|5937.8|5941.3|5939.3|5937.3|5935.3|103
1589351400000|2020-05-13 06:30:00|5939.6|5937.6|5941.8|5939.8|5943.1|5941.1|5938.8|5936.8|192
1589351700000|2020-05-13 06:35:00|5941.6|5939.6|5944.3|5942.3|5946.6|5944.6|5940.1|5938.1|141
1589352000000|2020-05-13 06:40:00|5944.1|5942.1|5940.6|5938.6|5944.6|5942.6|5938.6|5936.6|156
1589352300000|2020-05-13 06:45:00|5940.8|5938.8|5932.3|5930.3|5941.1|5939.1|5931.1|5929.1|215
1589352600000|2020-05-13 06:50:00|5932.1|5930.1|5931.8|5929.8|5934.8|5932.8|5928.8|5926.8|236
1589352900000|2020-05-13 06:55:00|5932.1|5930.1|5940.1|5938.1|5940.1|5938.1|5932.1|5930.1|302
1589353200000|2020-05-13 07:00:00|5939.6|5938.6|5935.3|5934.3|5943.8|5942.8|5929.1|5928.1|2476
1589353500000|2020-05-13 07:05:00|5935.8|5934.8|5936.3|5935.3|5940.1|5939.1|5927.6|5926.6|1202
1589353800000|2020-05-13 07:10:00|5936.8|5935.8|5932.8|5931.8|5938.1|5937.1|5925.3|5924.3|1020
1589354100000|2020-05-13 07:15:00|5933.1|5932.1|5931.6|5930.6|5933.6|5932.6|5926.3|5925.3|872
1589354400000|2020-05-13 07:20:00|5931.8|5930.8|5936.6|5935.6|5943.6|5942.6|5926.8|5925.8|756
1589354700000|2020-05-13 07:25:00|5936.3|5935.3|5920.8|5919.8|5937.6|5936.6|5918.8|5917.8|828
1589355000000|2020-05-13 07:30:00|5921.1|5920.1|5908.3|5907.3|5921.6|5920.6|5907.3|5906.3|1250
1589355300000|2020-05-13 07:35:00|5908.1|5907.1|5898.3|5897.3|5908.1|5907.1|5894.8|5893.8|1259
1589355600000|2020-05-13 07:40:00|5898.6|5897.6|5917.8|5916.8|5918.1|5917.1|5896.3|5895.3|1119
1589355900000|2020-05-13 07:45:00|5917.6|5916.6|5926.5|5925.5|5926.5|5925.5|5913.9|5912.9|1028
1589356200000|2020-05-13 07:50:00|5926.7|5925.7|5929|5928|5932|5931|5922.5|5921.5|618
1589356500000|2020-05-13 07:55:00|5929.2|5928.2|5923.7|5922.7|5930.2|5929.2|5921.5|5920.5|498
1589356800000|2020-05-13 08:00:00|5924|5923|5916|5915|5924.5|5923.5|5914.7|5913.7|681
1589357100000|2020-05-13 08:05:00|5916.2|5915.2|5931.5|5930.5|5933.5|5932.5|5915.7|5914.7|641
1589357400000|2020-05-13 08:10:00|5931|5930|5935.5|5934.5|5937.5|5936.5|5925.7|5924.7|539
1589357700000|2020-05-13 08:15:00|5935|5934|5925|5924|5935|5934|5924|5923|480
1589358000000|2020-05-13 08:20:00|5925.2|5924.2|5931.2|5930.2|5935.7|5934.7|5924.7|5923.7|529
1589358300000|2020-05-13 08:25:00|5931.5|5930.5|5943.7|5942.7|5943.7|5942.7|5929|5928|386
1589358600000|2020-05-13 08:30:00|5943.5|5942.5|5942.2|5941.2|5945.7|5944.7|5939|5938|561
1589358900000|2020-05-13 08:35:00|5942|5941|5939|5938|5947.7|5946.7|5937|5936|414
1589359200000|2020-05-13 08:40:00|5939.2|5938.2|5936.5|5935.5|5940.5|5939.5|5932.5|5931.5|382
1589359500000|2020-05-13 08:45:00|5936.7|5935.7|5930|5929|5937|5936|5929.7|5928.7|351
1589359800000|2020-05-13 08:50:00|5930.2|5929.2|5926.5|5925.5|5933|5932|5923.2|5922.2|283
1589360100000|2020-05-13 08:55:00|5926.7|5925.7|5923.7|5922.7|5929|5928|5923|5922|482
1589360400000|2020-05-13 09:00:00|5923.5|5922.5|5920.2|5919.2|5925|5924|5920|5919|312
1589360700000|2020-05-13 09:05:00|5920.5|5919.5|5930.7|5929.7|5931|5930|5920.2|5919.2|483
1589361000000|2020-05-13 09:10:00|5930.5|5929.5|5923.7|5922.7|5935|5934|5923.2|5922.2|467
1589361300000|2020-05-13 09:15:00|5923.5|5922.5|5926|5925|5930.5|5929.5|5922|5921|659
1589361600000|2020-05-13 09:20:00|5926.2|5925.2|5920.7|5919.7|5927|5926|5920.2|5919.2|565
1589361900000|2020-05-13 09:25:00|5920.5|5919.5|5915.5|5914.5|5923.5|5922.5|5915.2|5914.2|599
1589362200000|2020-05-13 09:30:00|5915.2|5914.2|5918.5|5917.5|5918.7|5917.7|5910.5|5909.5|706
1589362500000|2020-05-13 09:35:00|5918.7|5917.7|5928.5|5927.5|5929.5|5928.5|5918.7|5917.7|310
1589362800000|2020-05-13 09:40:00|5928.2|5927.2|5924.7|5923.7|5929.7|5928.7|5919.7|5918.7|311
1589363100000|2020-05-13 09:45:00|5925|5924|5927.5|5926.5|5928.2|5927.2|5920.7|5919.7|314
1589363400000|2020-05-13 09:50:00|5928|5927|5938.7|5937.7|5942.2|5941.2|5927.5|5926.5|601
1589363700000|2020-05-13 09:55:00|5939|5938|5932.5|5931.5|5941.5|5940.5|5930.5|5929.5|304
1589364000000|2020-05-13 10:00:00|5932.2|5931.2|5939.7|5938.7|5943|5942|5931.5|5930.5|426
1589364300000|2020-05-13 10:05:00|5939.5|5938.5|5938.5|5937.5|5940.2|5939.2|5936.5|5935.5|303
1589364600000|2020-05-13 10:10:00|5938.7|5937.7|5939.5|5938.5|5943.5|5942.5|5938|5937|553
1589364900000|2020-05-13 10:15:00|5939.7|5938.7|5939.5|5938.5|5941|5940|5937|5936|248
1589365200000|2020-05-13 10:20:00|5939.7|5938.7|5945.2|5944.2|5946|5945|5939.7|5938.7|354
1589365500000|2020-05-13 10:25:00|5945|5944|5946|5945|5948.2|5947.2|5943.5|5942.5|343
1589365800000|2020-05-13 10:30:00|5946.2|5945.2|5941.5|5940.5|5946.5|5945.5|5940.5|5939.5|278
1589366100000|2020-05-13 10:35:00|5941.2|5940.2|5944.2|5943.2|5946.2|5945.2|5940.5|5939.5|245
1589366400000|2020-05-13 10:40:00|5944.5|5943.5|5936.2|5935.2|5944.7|5943.7|5934.2|5933.2|286
1589366700000|2020-05-13 10:45:00|5936.5|5935.5|5937.2|5936.2|5939.2|5938.2|5935|5934|476
1589367000000|2020-05-13 10:50:00|5937.5|5936.5|5942.5|5941.5|5943.5|5942.5|5937|5936|438
1589367300000|2020-05-13 10:55:00|5942.2|5941.2|5952.2|5951.2|5952.2|5951.2|5942.2|5941.2|807
1589367600000|2020-05-13 11:00:00|5952.5|5951.5|5946.2|5945.2|5952.5|5951.5|5944|5943|394
1589367900000|2020-05-13 11:05:00|5946.5|5945.5|5942.5|5941.5|5947.5|5946.5|5940|5939|250
1589368200000|2020-05-13 11:10:00|5942.2|5941.2|5946.2|5945.2|5946.5|5945.5|5941|5940|238
1589368500000|2020-05-13 11:15:00|5946.5|5945.5|5945|5944|5947.5|5946.5|5944|5943|235
1589368800000|2020-05-13 11:20:00|5944.7|5943.7|5944.2|5943.2|5947.5|5946.5|5944|5943|153
1589369100000|2020-05-13 11:25:00|5944.5|5943.5|5946.7|5945.7|5948.7|5947.7|5944.2|5943.2|200
1589369400000|2020-05-13 11:30:00|5946.5|5945.5|5949.5|5948.5|5950|5949|5945.7|5944.7|312
1589369700000|2020-05-13 11:35:00|5950|5949|5945.2|5944.2|5950.5|5949.5|5942.7|5941.7|348
1589370000000|2020-05-13 11:40:00|5945|5944|5944.5|5943.5|5946|5945|5942.7|5941.7|260
1589370300000|2020-05-13 11:45:00|5945|5944|5950.5|5949.5|5953.2|5952.2|5944.5|5943.5|361
1589370600000|2020-05-13 11:50:00|5950.7|5949.7|5948|5947|5952.7|5951.7|5947.2|5946.2|429
1589370900000|2020-05-13 11:55:00|5948.5|5947.5|5953|5952|5953.5|5952.5|5947|5946|285
1589371200000|2020-05-13 12:00:00|5952.7|5951.7|5949|5948|5955.5|5954.5|5949|5948|278
1589371500000|2020-05-13 12:05:00|5948.7|5947.7|5946.5|5945.5|5951.5|5950.5|5946.2|5945.2|304
1589371800000|2020-05-13 12:10:00|5946.2|5945.2|5950.5|5949.5|5951.7|5950.7|5946|5945|393
1589372100000|2020-05-13 12:15:00|5950.7|5949.7|5953|5952|5953.7|5952.7|5950|5949|535
1589372400000|2020-05-13 12:20:00|5953.5|5952.5|5953.2|5952.2|5954|5953|5951.2|5950.2|219
1589372700000|2020-05-13 12:25:00|5953|5952|5947|5946|5954|5953|5946.5|5945.5|282
1589373000000|2020-05-13 12:30:00|5946.7|5945.7|5940.2|5939.2|5949|5948|5940|5939|376
1589373300000|2020-05-13 12:35:00|5940|5939|5938.5|5937.5|5940.5|5939.5|5934.7|5933.7|426
1589373600000|2020-05-13 12:40:00|5939.2|5938.2|5940.5|5939.5|5942.5|5941.5|5939|5938|454
1589373900000|2020-05-13 12:45:00|5941|5940|5940.5|5939.5|5944.5|5943.5|5940.2|5939.2|610
1589374200000|2020-05-13 12:50:00|5940.7|5939.7|5942.5|5941.5|5944.2|5943.2|5940.5|5939.5|356
1589374500000|2020-05-13 12:55:00|5942.2|5941.2|5944|5943|5946|5945|5942.2|5941.2|236
1589374800000|2020-05-13 13:00:00|5943.7|5942.7|5929.2|5928.2|5944.2|5943.2|5929.2|5928.2|1176
1589375100000|2020-05-13 13:05:00|5929|5928|5927|5926|5937|5936|5924.5|5923.5|839
1589375400000|2020-05-13 13:10:00|5926.7|5925.7|5936.7|5935.7|5938.5|5937.5|5925.7|5924.7|709
1589375700000|2020-05-13 13:15:00|5937|5936|5938|5937|5941.5|5940.5|5937|5936|702
1589376000000|2020-05-13 13:20:00|5938.2|5937.2|5938.2|5937.2|5942.5|5941.5|5936.5|5935.5|718
1589376300000|2020-05-13 13:25:00|5938|5937|5940.2|5939.2|5942.7|5941.7|5936|5935|603
1589376600000|2020-05-13 13:30:00|5940|5939|5922.2|5921.2|5943|5942|5920|5919|2303
1589376900000|2020-05-13 13:35:00|5922|5921|5919|5918|5922|5921|5907.5|5906.5|1742
1589377200000|2020-05-13 13:40:00|5918.7|5917.7|5917|5916|5920.5|5919.5|5911|5910|1245
1589377500000|2020-05-13 13:45:00|5916.5|5915.5|5922|5921|5927.2|5926.2|5913|5912|1105
1589377800000|2020-05-13 13:50:00|5922.2|5921.2|5924.5|5923.5|5928|5927|5920|5919|894
1589378100000|2020-05-13 13:55:00|5924|5923|5923|5922|5927.2|5926.2|5915.5|5914.5|795
1589378400000|2020-05-13 14:00:00|5922.7|5921.7|5935|5934|5937.5|5936.5|5921.5|5920.5|1020
1589378700000|2020-05-13 14:05:00|5935.2|5934.2|5936|5935|5942.5|5941.5|5932.7|5931.7|1232
1589379000000|2020-05-13 14:10:00|5936.2|5935.2|5937.5|5936.5|5941|5940|5935|5934|634
1589379300000|2020-05-13 14:15:00|5937.7|5936.7|5936|5935|5940.7|5939.7|5933.7|5932.7|768
1589379600000|2020-05-13 14:20:00|5935.7|5934.7|5929|5928|5936|5935|5927.5|5926.5|694
1589379900000|2020-05-13 14:25:00|5929.2|5928.2|5939|5938|5940|5939|5927|5926|1586
1589380200000|2020-05-13 14:30:00|5939.5|5938.5|5945.2|5944.2|5952.2|5951.2|5936.5|5935.5|1826
1589380500000|2020-05-13 14:35:00|5945.5|5944.5|5946.5|5945.5|5948.5|5947.5|5937|5936|956
1589380800000|2020-05-13 14:40:00|5946.2|5945.2|5935.2|5934.2|5949.5|5948.5|5932.5|5931.5|851
1589381100000|2020-05-13 14:45:00|5935|5934|5930.2|5929.2|5938|5937|5930|5929|555
1589381400000|2020-05-13 14:50:00|5930.5|5929.5|5930.7|5929.7|5938|5937|5928.2|5927.2|466
1589381700000|2020-05-13 14:55:00|5931.2|5930.2|5922|5921|5931.2|5930.2|5920.2|5919.2|730
1589382000000|2020-05-13 15:00:00|5922.5|5921.5|5924|5923|5926|5925|5918.7|5917.7|1041
1589382300000|2020-05-13 15:05:00|5923.5|5922.5|5921.2|5920.2|5931.7|5930.7|5919.7|5918.7|749
1589382600000|2020-05-13 15:10:00|5921|5920|5929|5928|5929.2|5928.2|5921|5920|707
1589382900000|2020-05-13 15:15:00|5928.7|5927.7|5915|5914|5931|5930|5915|5914|801
1589383200000|2020-05-13 15:20:00|5914.7|5913.7|5901.7|5900.7|5915.5|5914.5|5901|5900|1354
1589383500000|2020-05-13 15:25:00|5901.5|5900.5|5903|5901|5904|5903|5895|5894|4578
1589383800000|2020-05-13 15:30:00|5893.7|5891.7|5894.2|5892.2|5894.7|5892.7|5881.4|5879.4|8135
1589384100000|2020-05-13 15:35:00|5895.7|5893.7|5888.9|5886.9|5899.2|5897.2|5883.2|5881.2|2660
1589384400000|2020-05-13 15:40:00|5889.2|5887.2|5877.2|5875.2|5889.4|5887.4|5875.4|5873.4|1092
1589384700000|2020-05-13 15:45:00|5876.9|5874.9|5864.2|5862.2|5877.2|5875.2|5863.4|5861.4|818
1589385000000|2020-05-13 15:50:00|5864.7|5862.7|5860.9|5858.9|5869.7|5867.7|5860.7|5858.7|883
1589385300000|2020-05-13 15:55:00|5860.7|5858.7|5861.7|5859.7|5863.4|5861.4|5852.2|5850.2|982
1589385600000|2020-05-13 16:00:00|5861.9|5859.9|5856.2|5854.2|5868.7|5866.7|5856.2|5854.2|773
1589385900000|2020-05-13 16:05:00|5856.4|5854.4|5847.9|5845.9|5857.7|5855.7|5847.7|5845.7|786
1589386200000|2020-05-13 16:10:00|5848.4|5846.4|5846.9|5844.9|5851.9|5849.9|5844.9|5842.9|594
1589386500000|2020-05-13 16:15:00|5846.7|5844.7|5834.4|5832.4|5848.9|5846.9|5831.9|5829.9|633
1589386800000|2020-05-13 16:20:00|5833.9|5831.9|5843.9|5841.9|5850.9|5848.9|5833.9|5831.9|569
1589387100000|2020-05-13 16:25:00|5843.7|5841.7|5852.4|5850.4|5852.7|5850.7|5840.9|5838.9|423
1589387400000|2020-05-13 16:30:00|5852.7|5850.7|5854.9|5852.9|5856.4|5854.4|5848.4|5846.4|261
1589387700000|2020-05-13 16:35:00|5855.2|5853.2|5856.4|5854.4|5857.4|5855.4|5849.2|5847.2|142
1589388000000|2020-05-13 16:40:00|5856.2|5854.2|5850.2|5848.2|5856.2|5854.2|5848.7|5846.7|217
1589388300000|2020-05-13 16:45:00|5850.4|5848.4|5859.7|5857.7|5860.4|5858.4|5848.9|5846.9|428
1589388600000|2020-05-13 16:50:00|5859.9|5857.9|5858.4|5856.4|5863.2|5861.2|5853.9|5851.9|273
1589388900000|2020-05-13 16:55:00|5858.2|5856.2|5856.9|5854.9|5860.4|5858.4|5853.9|5851.9|161
1589389200000|2020-05-13 17:00:00|5856.4|5854.4|5847.7|5845.7|5859.2|5857.2|5847.7|5845.7|183
1589389500000|2020-05-13 17:05:00|5847.9|5845.9|5845.7|5843.7|5849.4|5847.4|5841.2|5839.2|306
1589389800000|2020-05-13 17:10:00|5845.9|5843.9|5857.9|5855.9|5860.7|5858.7|5845.9|5843.9|154
1589390100000|2020-05-13 17:15:00|5858.2|5856.2|5863.4|5861.4|5866.7|5864.7|5853.7|5851.7|99
1589390400000|2020-05-13 17:20:00|5863.2|5861.2|5856.2|5854.2|5863.4|5861.4|5853.9|5851.9|166
1589390700000|2020-05-13 17:25:00|5856.4|5854.4|5858.9|5856.9|5861.2|5859.2|5851.7|5849.7|143
1589391000000|2020-05-13 17:30:00|5859.2|5857.2|5852.9|5850.9|5859.7|5857.7|5850.9|5848.9|127
1589391300000|2020-05-13 17:35:00|5852.7|5850.7|5855.9|5853.9|5856.4|5854.4|5849.9|5847.9|78
1589391600000|2020-05-13 17:40:00|5856.2|5854.2|5855.2|5853.2|5858.9|5856.9|5851.2|5849.2|107
1589391900000|2020-05-13 17:45:00|5854.9|5852.9|5854.9|5852.9|5858.9|5856.9|5851.7|5849.7|76
1589392200000|2020-05-13 17:50:00|5855.2|5853.2|5848.4|5846.4|5855.9|5853.9|5847.9|5845.9|167
1589392500000|2020-05-13 17:55:00|5848.7|5846.7|5850.4|5848.4|5851.4|5849.4|5847.9|5845.9|134
1589392800000|2020-05-13 18:00:00|5850.7|5848.7|5840.4|5838.4|5850.9|5848.9|5840.2|5838.2|178
1589393100000|2020-05-13 18:05:00|5840.7|5838.7|5848.2|5846.2|5850.4|5848.4|5840.7|5838.7|181
1589393400000|2020-05-13 18:10:00|5847.9|5845.9|5850.7|5848.7|5855.9|5853.9|5844.9|5842.9|134
1589393700000|2020-05-13 18:15:00|5850.9|5848.9|5853.7|5851.7|5858.9|5856.9|5849.9|5847.9|129
1589394000000|2020-05-13 18:20:00|5853.4|5851.4|5852.9|5850.9|5860.9|5858.9|5852.4|5850.4|125
1589394300000|2020-05-13 18:25:00|5852.7|5850.7|5848.9|5846.9|5854.4|5852.4|5848.4|5846.4|293
1589394600000|2020-05-13 18:30:00|5849.2|5847.2|5848.7|5846.7|5853.9|5851.9|5848.4|5846.4|250
1589394900000|2020-05-13 18:35:00|5848.9|5846.9|5849.4|5847.4|5853.9|5851.9|5845.9|5843.9|147
1589395200000|2020-05-13 18:40:00|5849.2|5847.2|5842.4|5840.4|5850.7|5848.7|5841.4|5839.4|165
1589395500000|2020-05-13 18:45:00|5842.7|5840.7|5845.9|5843.9|5848.4|5846.4|5841.4|5839.4|127
1589395800000|2020-05-13 18:50:00|5845.7|5843.7|5844.7|5842.7|5847.9|5845.9|5841.9|5839.9|108
1589396100000|2020-05-13 18:55:00|5845.2|5843.2|5836.9|5834.9|5846.2|5844.2|5836.7|5834.7|157
1589396400000|2020-05-13 19:00:00|5836.4|5834.4|5850.9|5848.9|5853.9|5851.9|5836.4|5834.4|323
1589396700000|2020-05-13 19:05:00|5850.7|5848.7|5844.2|5842.2|5850.7|5848.7|5841.2|5839.2|181
1589397000000|2020-05-13 19:10:00|5844.4|5842.4|5842.7|5840.7|5849.2|5847.2|5839.4|5837.4|263
1589397300000|2020-05-13 19:15:00|5842.4|5840.4|5843.9|5841.9|5843.9|5841.9|5838.7|5836.7|242
1589397600000|2020-05-13 19:20:00|5843.7|5841.7|5829.7|5827.7|5845.2|5843.2|5829.7|5827.7|280
1589397900000|2020-05-13 19:25:00|5829.9|5827.9|5838.4|5836.4|5839.7|5837.7|5827.7|5825.7|248
1589398200000|2020-05-13 19:30:00|5838.2|5836.2|5844.2|5842.2|5847.2|5845.2|5834.2|5832.2|162
1589398500000|2020-05-13 19:35:00|5844.4|5842.4|5845.4|5843.4|5849.4|5847.4|5841.7|5839.7|183
1589398800000|2020-05-13 19:40:00|5845.2|5843.2|5847.9|5845.9|5852.4|5850.4|5845.2|5843.2|134
1589399100000|2020-05-13 19:45:00|5847.7|5845.7|5853.9|5851.9|5856.2|5854.2|5842.9|5840.9|216
1589399400000|2020-05-13 19:50:00|5854.2|5852.2|5857.4|5855.4|5864.4|5862.4|5853.9|5851.9|692
1589399700000|2020-05-13 19:55:00|5856.9|5854.9|5857|5853|5862.7|5860.7|5852.2|5850.2|1017
1589400000000|2020-05-13 20:00:00|5857.4|5853.4|5868.7|5864.7|5869.6|5865.6|5850.7|5846.7|1
1589400300000|2020-05-13 20:05:00|5869.2|5865.2|5856.8|5852.8|5869.2|5865.2|5856.3|5852.3|0
1589400600000|2020-05-13 20:10:00|5857.2|5853.2|5857.2|5853.2|5859|5855|5853.7|5849.7|0
1589400900000|2020-05-13 20:15:00|5857.3|5853.3|5859.4|5855.4|5859.9|5855.9|5856.5|5852.5|0
1589401200000|2020-05-13 20:20:00|5859.6|5855.6|5860.2|5856.2|5860.6|5856.6|5859.6|5855.6|0
1589401500000|2020-05-13 20:25:00|5860.4|5856.4|5860.1|5856.1|5860.7|5856.7|5859.8|5855.8|0
1589401800000|2020-05-13 20:30:00|5859.2|5855.2|5866.5|5862.5|5869.2|5865.2|5859.2|5855.2|0
1589402100000|2020-05-13 20:35:00|5866.4|5862.4|5866.7|5862.7|5867.6|5863.6|5865.2|5861.2|0
1589402400000|2020-05-13 20:40:00|5866.3|5862.3|5862.7|5858.7|5870.3|5866.3|5862.7|5858.7|0
1589402700000|2020-05-13 20:45:00|5863.1|5859.1|5864.9|5860.9|5864.9|5860.9|5860.9|5856.9|0
1589403000000|2020-05-13 20:50:00|5865.4|5861.4|5867.3|5863.3|5868.6|5864.6|5863.6|5859.6|0
1589403300000|2020-05-13 20:55:00|5867.4|5863.4|5868.7|5864.7|5869.6|5865.6|5866.9|5862.9|0
1589403600000|2020-05-13 21:00:00|5868.5|5864.5|5867|5863|5868.8|5864.8|5866.9|5862.9|0
1589403900000|2020-05-13 21:05:00|5866.9|5862.9|5866.3|5862.3|5867.1|5863.1|5865.6|5861.6|0
1589404200000|2020-05-13 21:10:00|5866.5|5862.5|5865.8|5861.8|5867|5863|5865.8|5861.8|0
1589404500000|2020-05-13 21:15:00|5865.6|5861.6|5864.8|5860.8|5865.6|5861.6|5864.6|5860.6|0
1589404800000|2020-05-13 21:20:00|5864.6|5860.6|5865|5861|5865.6|5861.6|5864.2|5860.2|0
1589405100000|2020-05-13 21:25:00|5864.8|5860.8|5866.7|5862.7|5866.7|5862.7|5864.8|5860.8|0
1589405400000|2020-05-13 21:30:00|5866.6|5862.6|5866.8|5862.8|5866.8|5862.8|5865.6|5861.6|0
1589405700000|2020-05-13 21:35:00|5866.7|5862.7|5868.4|5864.4|5868.4|5864.4|5866.3|5862.3|0
1589406000000|2020-05-13 21:40:00|5868.6|5864.6|5869.3|5865.3|5869.6|5865.6|5867.9|5863.9|0
1589406300000|2020-05-13 21:45:00|5869.5|5865.5|5869.3|5865.3|5870.3|5866.3|5869.2|5865.2|0
1589406600000|2020-05-13 21:50:00|5869.4|5865.4|5869.7|5865.7|5870.1|5866.1|5868.5|5864.5|0
1589406900000|2020-05-13 21:55:00|5869.3|5865.3|5870.5|5866.5|5870.5|5866.5|5868.2|5864.2|0
1589407200000|2020-05-13 22:00:00|5874.4|5870.4|5878.9|5874.9|5881.5|5877.5|5873.5|5869.5|0
1589407500000|2020-05-13 22:05:00|5878.7|5874.7|5873.1|5869.1|5880.7|5876.7|5872.7|5868.7|0
1589407800000|2020-05-13 22:10:00|5872.7|5868.7|5875.4|5871.4|5878|5874|5872.6|5868.6|0
1589408100000|2020-05-13 22:15:00|5875.6|5871.6|5876.6|5872.6|5877.6|5873.6|5874|5870|0
1589408400000|2020-05-13 22:20:00|5875.5|5871.5|5872|5868|5875.5|5871.5|5870.4|5866.4|0
1589408700000|2020-05-13 22:25:00|5871.7|5867.7|5867.8|5863.8|5871.7|5867.7|5865.7|5861.7|0
1589409000000|2020-05-13 22:30:00|5868.4|5864.4|5871.3|5867.3|5871.9|5867.9|5866.1|5862.1|0
1589409300000|2020-05-13 22:35:00|5871.5|5867.5|5871.9|5867.9|5871.9|5867.9|5869.7|5865.7|0
1589409600000|2020-05-13 22:40:00|5871.5|5867.5|5866.5|5862.5|5872.1|5868.1|5864.7|5860.7|0
1589409900000|2020-05-13 22:45:00|5866.7|5862.7|5866.4|5862.4|5869.2|5865.2|5865.6|5861.6|0
1589410200000|2020-05-13 22:50:00|5865.9|5861.9|5869.8|5865.8|5869.8|5865.8|5865.5|5861.5|0
1589410500000|2020-05-13 22:55:00|5870.2|5866.2|5874.1|5870.1|5876|5872|5869.8|5865.8|0
1589410800000|2020-05-13 23:00:00|5874.5|5870.5|5870.3|5866.3|5874.5|5870.5|5869.4|5865.4|0
1589411100000|2020-05-13 23:05:00|5870.1|5866.1|5876.3|5872.3|5877.1|5873.1|5869|5865|0
1589411400000|2020-05-13 23:10:00|5876|5872|5876.1|5872.1|5878.3|5874.3|5875.6|5871.6|0
1589411700000|2020-05-13 23:15:00|5875.4|5871.4|5877|5873|5877.5|5873.5|5873.6|5869.6|0
1589412000000|2020-05-13 23:20:00|5877.2|5873.2|5873.5|5869.5|5877.5|5873.5|5873.1|5869.1|0
1589412300000|2020-05-13 23:25:00|5873.9|5869.9|5874.9|5870.9|5875.9|5871.9|5871.7|5867.7|0
1589412600000|2020-05-13 23:30:00|5875.3|5871.3|5876.8|5872.8|5876.8|5872.8|5874.4|5870.4|0
1589412900000|2020-05-13 23:35:00|5877|5873|5877.6|5873.6|5879.1|5875.1|5877|5873|0
1589413200000|2020-05-13 23:40:00|5878|5874|5869.6|5865.6|5878.5|5874.5|5869.2|5865.2|0
1589413500000|2020-05-13 23:45:00|5870|5866|5867|5863|5871.8|5867.8|5866.5|5862.5|0
1589413800000|2020-05-13 23:50:00|5866.7|5862.7|5868.3|5864.3|5870.3|5866.3|5866.5|5862.5|0
1589414100000|2020-05-13 23:55:00|5868.5|5864.5|5864.5|5860.5|5870|5866|5862.1|5858.1|0
1589414400000|2020-05-14 00:00:00|5864.3|5860.3|5852.2|5849.2|5864.3|5860.3|5846.7|5843.7|144
1589414700000|2020-05-14 00:05:00|5852.4|5849.4|5852.7|5849.7|5857.7|5854.7|5851.7|5848.7|13
1589415000000|2020-05-14 00:10:00|5852.4|5849.4|5849.2|5846.2|5852.7|5849.7|5847.9|5844.9|46
1589415300000|2020-05-14 00:15:00|5848.4|5845.4|5857.2|5854.2|5861.4|5858.4|5848.2|5845.2|127
1589415600000|2020-05-14 00:20:00|5860.4|5857.4|5856.7|5853.7|5860.4|5857.4|5855.2|5852.2|35
1589415900000|2020-05-14 00:25:00|5856.4|5853.4|5843.9|5840.9|5856.7|5853.7|5843.9|5840.9|12
1589416200000|2020-05-14 00:30:00|5843.7|5840.7|5841.7|5838.7|5843.9|5840.9|5840.4|5837.4|9
1589416500000|2020-05-14 00:35:00|5841.4|5838.4|5842.7|5839.7|5843.9|5840.9|5838.4|5835.4|8
1589416800000|2020-05-14 00:40:00|5842.9|5839.9|5848.4|5845.4|5848.4|5845.4|5842.7|5839.7|7
1589417100000|2020-05-14 00:45:00|5848.2|5845.2|5852.9|5849.9|5853.4|5850.4|5845.4|5842.4|11
1589417400000|2020-05-14 00:50:00|5853.2|5850.2|5850.2|5847.2|5853.9|5850.9|5849.2|5846.2|3
1589417700000|2020-05-14 00:55:00|5849.9|5846.9|5855.9|5852.9|5856.9|5853.9|5848.2|5845.2|3
1589418000000|2020-05-14 01:00:00|5855.7|5852.7|5856.7|5853.7|5857.2|5854.2|5855.4|5852.4|0
1589418300000|2020-05-14 01:05:00|5856.2|5853.2|5860.9|5857.9|5861.2|5858.2|5855.4|5852.4|5
1589418600000|2020-05-14 01:10:00|5862.2|5859.2|5855.7|5852.7|5863.7|5860.7|5855.7|5852.7|5
1589418900000|2020-05-14 01:15:00|5855.9|5852.9|5860.2|5857.2|5861.9|5858.9|5855.9|5852.9|14
1589419200000|2020-05-14 01:20:00|5860.4|5857.4|5863.4|5860.4|5863.4|5860.4|5858.7|5855.7|5
1589419500000|2020-05-14 01:25:00|5863.2|5860.2|5860.9|5857.9|5863.2|5860.2|5860.2|5857.2|3
1589419800000|2020-05-14 01:30:00|5861.2|5858.2|5856.7|5853.7|5862.9|5859.9|5853.9|5850.9|3
1589420100000|2020-05-14 01:35:00|5856.4|5853.4|5844.9|5841.9|5856.4|5853.4|5844.9|5841.9|0
1589420400000|2020-05-14 01:40:00|5844.7|5841.7|5845.2|5842.2|5845.4|5842.4|5842.9|5839.9|2
1589420700000|2020-05-14 01:45:00|5844.9|5841.9|5846.7|5843.7|5846.7|5843.7|5843.9|5840.9|2
1589421000000|2020-05-14 01:50:00|5846.4|5843.4|5845.7|5842.7|5847.2|5844.2|5843.9|5840.9|1
1589421300000|2020-05-14 01:55:00|5845.9|5842.9|5845.4|5842.4|5845.9|5842.9|5843.7|5840.7|0
1589421600000|2020-05-14 02:00:00|5845.2|5842.2|5847.7|5844.7|5850.7|5847.7|5843.9|5840.9|8
1589421900000|2020-05-14 02:05:00|5847.4|5844.4|5835.7|5832.7|5847.4|5844.4|5835.2|5832.2|5
1589422200000|2020-05-14 02:10:00|5835.4|5832.4|5836.7|5833.7|5839.2|5836.2|5834.2|5831.2|3
1589422500000|2020-05-14 02:15:00|5836.4|5833.4|5834.7|5831.7|5838.2|5835.2|5833.4|5830.4|0
1589422800000|2020-05-14 02:20:00|5834.4|5831.4|5839.9|5836.9|5840.2|5837.2|5834.4|5831.4|5
1589423100000|2020-05-14 02:25:00|5840.2|5837.2|5840.9|5837.9|5842.9|5839.9|5839.4|5836.4|0
1589423400000|2020-05-14 02:30:00|5840.4|5837.4|5841.4|5838.4|5841.4|5838.4|5836.2|5833.2|3
1589423700000|2020-05-14 02:35:00|5841.2|5838.2|5839.9|5836.9|5841.4|5838.4|5839.9|5836.9|0
1589424000000|2020-05-14 02:40:00|5839.7|5836.7|5845.2|5842.2|5845.2|5842.2|5839.2|5836.2|2
1589424300000|2020-05-14 02:45:00|5845.4|5842.4|5842.2|5839.2|5846.2|5843.2|5841.9|5838.9|1
1589424600000|2020-05-14 02:50:00|5841.9|5838.9|5843.2|5840.2|5844.2|5841.2|5839.2|5836.2|0
1589424900000|2020-05-14 02:55:00|5842.9|5839.9|5852.2|5849.2|5852.7|5849.7|5842.9|5839.9|9
1589425200000|2020-05-14 03:00:00|5852.4|5849.4|5852.4|5849.4|5854.2|5851.2|5851.9|5848.9|0
1589425500000|2020-05-14 03:05:00|5852.7|5849.7|5850.2|5847.2|5854.7|5851.7|5848.7|5845.7|1
1589425800000|2020-05-14 03:10:00|5850.7|5847.7|5854.7|5851.7|5857.2|5854.2|5850.7|5847.7|5
1589426100000|2020-05-14 03:15:00|5854.9|5851.9|5853.7|5850.7|5854.9|5851.9|5852.9|5849.9|0
1589426400000|2020-05-14 03:20:00|5853.4|5850.4|5850.7|5847.7|5853.4|5850.4|5850.7|5847.7|2
1589426700000|2020-05-14 03:25:00|5850.4|5847.4|5854.7|5851.7|5855.7|5852.7|5848.4|5845.4|3
1589427000000|2020-05-14 03:30:00|5854.9|5851.9|5854.2|5851.2|5855.4|5852.4|5851.7|5848.7|2
1589427300000|2020-05-14 03:35:00|5853.9|5850.9|5851.2|5848.2|5854.9|5851.9|5850.7|5847.7|3
1589427600000|2020-05-14 03:40:00|5850.9|5847.9|5849.7|5846.7|5850.9|5847.9|5848.9|5845.9|2
1589427900000|2020-05-14 03:45:00|5849.9|5846.9|5845.9|5842.9|5849.9|5846.9|5845.9|5842.9|3
1589428200000|2020-05-14 03:50:00|5846.2|5843.2|5851.7|5848.7|5852.2|5849.2|5845.4|5842.4|16
1589428500000|2020-05-14 03:55:00|5851.4|5848.4|5850.7|5847.7|5852.2|5849.2|5849.9|5846.9|1
1589428800000|2020-05-14 04:00:00|5850.9|5847.9|5853.9|5850.9|5854.4|5851.4|5850.9|5847.9|2
1589429100000|2020-05-14 04:05:00|5854.2|5851.2|5858.2|5855.2|5859.9|5856.9|5854.2|5851.2|1
1589429400000|2020-05-14 04:10:00|5857.9|5854.9|5857.9|5854.9|5858.2|5855.2|5857.4|5854.4|0
1589429700000|2020-05-14 04:15:00|5858.2|5855.2|5859.7|5856.7|5859.7|5856.7|5858.2|5855.2|0
1589430000000|2020-05-14 04:20:00|5859.4|5856.4|5856.9|5853.9|5859.7|5856.7|5856.9|5853.9|1
1589430300000|2020-05-14 04:25:00|5856.7|5853.7|5854.4|5851.4|5856.9|5853.9|5854.4|5851.4|0
1589430600000|2020-05-14 04:30:00|5854.2|5851.2|5844.4|5841.4|5854.2|5851.2|5843.9|5840.9|1
1589430900000|2020-05-14 04:35:00|5844.2|5841.2|5846.4|5843.4|5846.9|5843.9|5843.4|5840.4|2
1589431200000|2020-05-14 04:40:00|5846.2|5843.2|5842.7|5839.7|5846.2|5843.2|5839.4|5836.4|0
1589431500000|2020-05-14 04:45:00|5842.4|5839.4|5843.2|5840.2|5844.4|5841.4|5840.4|5837.4|0
1589431800000|2020-05-14 04:50:00|5843.4|5840.4|5848.4|5845.4|5848.7|5845.7|5843.4|5840.4|4
1589432100000|2020-05-14 04:55:00|5847.7|5844.7|5837.7|5834.7|5848.4|5845.4|5837.7|5834.7|3
1589432400000|2020-05-14 05:00:00|5837.4|5834.4|5838.9|5835.9|5842.2|5839.2|5835.4|5832.4|2
1589432700000|2020-05-14 05:05:00|5838.7|5835.7|5838.9|5835.9|5840.9|5837.9|5838.4|5835.4|1
1589433000000|2020-05-14 05:10:00|5839.2|5836.2|5841.7|5838.7|5842.7|5839.7|5838.4|5835.4|7
1589433300000|2020-05-14 05:15:00|5841.4|5838.4|5839.7|5836.7|5843.4|5840.4|5839.4|5836.4|0
1589433600000|2020-05-14 05:20:00|5839.4|5836.4|5844.2|5841.2|5845.4|5842.4|5838.4|5835.4|1
1589433900000|2020-05-14 05:25:00|5843.9|5840.9|5842.4|5839.4|5844.2|5841.2|5840.2|5837.2|0
1589434200000|2020-05-14 05:30:00|5842.7|5839.7|5836.2|5833.2|5842.9|5839.9|5836.2|5833.2|3
1589434500000|2020-05-14 05:35:00|5833.4|5830.4|5836.4|5833.4|5839.4|5836.4|5831.9|5828.9|32
1589434800000|2020-05-14 05:40:00|5835.9|5832.9|5841.4|5838.4|5841.7|5838.7|5835.2|5832.2|17
1589435100000|2020-05-14 05:45:00|5841.7|5838.7|5836.9|5833.9|5843.9|5840.9|5836.7|5833.7|33
1589435400000|2020-05-14 05:50:00|5836.7|5833.7|5835.4|5832.4|5837.9|5834.9|5834.2|5831.2|33
1589435700000|2020-05-14 05:55:00|5834.9|5831.9|5834.7|5831.7|5838.2|5835.2|5834.2|5831.2|58
1589436000000|2020-05-14 06:00:00|5834.4|5831.4|5824.4|5822.4|5839.2|5837.2|5822.7|5820.7|205
1589436300000|2020-05-14 06:05:00|5823.2|5821.2|5824.2|5822.2|5825.4|5823.4|5817.2|5815.2|188
1589436600000|2020-05-14 06:10:00|5824.4|5822.4|5819.9|5817.9|5828.4|5826.4|5817.9|5815.9|137
1589436900000|2020-05-14 06:15:00|5820.2|5818.2|5819.7|5817.7|5824.4|5822.4|5818.2|5816.2|162
1589437200000|2020-05-14 06:20:00|5819.4|5817.4|5824.9|5822.9|5824.9|5822.9|5819.2|5817.2|139
1589437500000|2020-05-14 06:25:00|5824.7|5822.7|5822.9|5820.9|5825.9|5823.9|5821.9|5819.9|120
1589437800000|2020-05-14 06:30:00|5822.4|5820.4|5821.9|5819.9|5826.9|5824.9|5821.9|5819.9|129
1589438100000|2020-05-14 06:35:00|5821.4|5819.4|5818.9|5816.9|5821.7|5819.7|5811.9|5809.9|142
1589438400000|2020-05-14 06:40:00|5819.2|5817.2|5820.7|5818.7|5825.7|5823.7|5817.9|5815.9|225
1589438700000|2020-05-14 06:45:00|5820.9|5818.9|5819.7|5817.7|5821.7|5819.7|5815.4|5813.4|261
1589439000000|2020-05-14 06:50:00|5819.9|5817.9|5819.9|5817.9|5820.9|5818.9|5815.9|5813.9|195
1589439300000|2020-05-14 06:55:00|5820.2|5818.2|5831.9|5829.9|5831.9|5829.9|5817.9|5815.9|330
1589439600000|2020-05-14 07:00:00|5831.4|5830.4|5830.9|5829.9|5832.9|5831.9|5816.4|5815.4|1784
1589439900000|2020-05-14 07:05:00|5830.2|5829.2|5816.7|5815.7|5832.2|5831.2|5815.9|5814.9|961
1589440200000|2020-05-14 07:10:00|5816.4|5815.4|5827.7|5826.7|5835.4|5834.4|5811.7|5810.7|858
1589440500000|2020-05-14 07:15:00|5827.2|5826.2|5833.4|5832.4|5835.7|5834.7|5821.9|5820.9|884
1589440800000|2020-05-14 07:20:00|5833.7|5832.7|5837.4|5836.4|5841.9|5840.9|5828.4|5827.4|842
1589441100000|2020-05-14 07:25:00|5837.2|5836.2|5824.2|5823.2|5838.2|5837.2|5822.7|5821.7|850
1589441400000|2020-05-14 07:30:00|5823.9|5822.9|5818.4|5817.4|5832.2|5831.2|5812.9|5811.9|1338
1589441700000|2020-05-14 07:35:00|5818.2|5817.2|5834.7|5833.7|5834.7|5833.7|5815.9|5814.9|752
1589442000000|2020-05-14 07:40:00|5833.3|5832.3|5823.3|5822.3|5834|5833|5821.8|5820.8|502
1589442300000|2020-05-14 07:45:00|5823.5|5822.5|5816|5815|5825.8|5824.8|5816|5815|666
1589442600000|2020-05-14 07:50:00|5815.8|5814.8|5804|5803|5816.3|5815.3|5799|5798|1102
1589442900000|2020-05-14 07:55:00|5804.5|5803.5|5802.3|5801.3|5810.8|5809.8|5798.8|5797.8|948
1589443200000|2020-05-14 08:00:00|5802|5801|5797.3|5796.3|5803.5|5802.5|5785.5|5784.5|1384
1589443500000|2020-05-14 08:05:00|5797|5796|5787.5|5786.5|5797|5796|5783.8|5782.8|1122
1589443800000|2020-05-14 08:10:00|5788|5787|5789.8|5788.8|5795.8|5794.8|5784.8|5783.8|1135
1589444100000|2020-05-14 08:15:00|5790.5|5789.5|5777.8|5776.8|5794|5793|5776.3|5775.3|905
1589444400000|2020-05-14 08:20:00|5777.5|5776.5|5786.5|5785.5|5788.5|5787.5|5775.3|5774.3|1134
1589444700000|2020-05-14 08:25:00|5786.3|5785.3|5785.8|5784.8|5789|5788|5782.3|5781.3|822
1589445000000|2020-05-14 08:30:00|5786.3|5785.3|5776.5|5775.5|5787.3|5786.3|5773.5|5772.5|743
1589445300000|2020-05-14 08:35:00|5776.3|5775.3|5778|5777|5782.8|5781.8|5774.8|5773.8|676
1589445600000|2020-05-14 08:40:00|5778.3|5777.3|5764|5763|5779.3|5778.3|5759.8|5758.8|1584
1589445900000|2020-05-14 08:45:00|5763.8|5762.8|5766.3|5765.3|5769.3|5768.3|5759.3|5758.3|866
1589446200000|2020-05-14 08:50:00|5766.8|5765.8|5772.8|5771.8|5774.5|5773.5|5764.5|5763.5|795
1589446500000|2020-05-14 08:55:00|5772.5|5771.5|5773.8|5772.8|5777.8|5776.8|5769.8|5768.8|778
1589446800000|2020-05-14 09:00:00|5772|5771|5777|5776|5778.8|5777.8|5770.3|5769.3|1236
1589447100000|2020-05-14 09:05:00|5776.8|5775.8|5779|5778|5786.5|5785.5|5775.5|5774.5|989
1589447400000|2020-05-14 09:10:00|5779.3|5778.3|5777.8|5776.8|5784|5783|5773.8|5772.8|1020
1589447700000|2020-05-14 09:15:00|5777.5|5776.5|5771.3|5770.3|5782.3|5781.3|5771.3|5770.3|1149
1589448000000|2020-05-14 09:20:00|5770.5|5769.5|5770.3|5769.3|5772.3|5771.3|5764.8|5763.8|1020
1589448300000|2020-05-14 09:25:00|5770.5|5769.5|5771|5770|5773.8|5772.8|5765.3|5764.3|642
1589448600000|2020-05-14 09:30:00|5771.3|5770.3|5768|5767|5773.3|5772.3|5765.8|5764.8|692
1589448900000|2020-05-14 09:35:00|5767.8|5766.8|5769.5|5768.5|5770.5|5769.5|5763.8|5762.8|785
1589449200000|2020-05-14 09:40:00|5769.8|5768.8|5766|5765|5770.3|5769.3|5764.3|5763.3|691
1589449500000|2020-05-14 09:45:00|5766.3|5765.3|5767.3|5766.3|5769.3|5768.3|5764|5763|351
1589449800000|2020-05-14 09:50:00|5766.3|5765.3|5767.3|5766.3|5774.3|5773.3|5766.3|5765.3|469
1589450100000|2020-05-14 09:55:00|5767.5|5766.5|5782.5|5781.5|5784.3|5783.3|5765.8|5764.8|1033
1589450400000|2020-05-14 10:00:00|5782.8|5781.8|5775|5774|5785|5784|5770.8|5769.8|980
1589450700000|2020-05-14 10:05:00|5775.3|5774.3|5766.5|5765.5|5777.3|5776.3|5766.3|5765.3|680
1589451000000|2020-05-14 10:10:00|5766.8|5765.8|5761.5|5760.5|5766.8|5765.8|5759.8|5758.8|554
1589451300000|2020-05-14 10:15:00|5761.8|5760.8|5764.5|5763.5|5766.3|5765.3|5760.8|5759.8|569
1589451600000|2020-05-14 10:20:00|5764.8|5763.8|5761.5|5760.5|5765.3|5764.3|5759.8|5758.8|487
1589451900000|2020-05-14 10:25:00|5761.8|5760.8|5766.8|5765.8|5766.8|5765.8|5756.5|5755.5|670
1589452200000|2020-05-14 10:30:00|5766.5|5765.5|5760.5|5759.5|5768.8|5767.8|5759.8|5758.8|508
1589452500000|2020-05-14 10:35:00|5760.3|5759.3|5761|5760|5761.5|5760.5|5757|5756|552
1589452800000|2020-05-14 10:40:00|5761.3|5760.3|5757.8|5756.8|5763.8|5762.8|5756.8|5755.8|484
1589453100000|2020-05-14 10:45:00|5758.3|5757.3|5754.3|5753.3|5758.3|5757.3|5754.3|5753.3|398
1589453400000|2020-05-14 10:50:00|5754.5|5753.5|5755.5|5754.5|5758.3|5757.3|5750.8|5749.8|1064
1589453700000|2020-05-14 10:55:00|5755.8|5754.8|5769|5768|5769|5768|5755.3|5754.3|670
1589454000000|2020-05-14 11:00:00|5769.3|5768.3|5765.3|5764.3|5771|5770|5764.3|5763.3|654
1589454300000|2020-05-14 11:05:00|5764.8|5763.8|5760.3|5759.3|5766|5765|5759.8|5758.8|590
1589454600000|2020-05-14 11:10:00|5760|5759|5752.3|5751.3|5760.3|5759.3|5750.8|5749.8|748
1589454900000|2020-05-14 11:15:00|5752.5|5751.5|5754|5753|5756.3|5755.3|5750.3|5749.3|530
1589455200000|2020-05-14 11:20:00|5753.8|5752.8|5750.5|5749.5|5753.8|5752.8|5746.8|5745.8|548
1589455500000|2020-05-14 11:25:00|5750.3|5749.3|5744.8|5743.8|5750.8|5749.8|5744.5|5743.5|422
1589455800000|2020-05-14 11:30:00|5744.5|5743.5|5741.8|5740.8|5745.3|5744.3|5738.3|5737.3|654
1589456100000|2020-05-14 11:35:00|5740.8|5739.8|5745|5744|5746.3|5745.3|5740|5739|651
1589456400000|2020-05-14 11:40:00|5746.8|5745.8|5736.8|5735.8|5747.1|5746.1|5735.6|5734.6|1152
1589456700000|2020-05-14 11:45:00|5737.1|5736.1|5743.8|5742.8|5746.3|5745.3|5736.8|5735.8|612
1589457000000|2020-05-14 11:50:00|5743.6|5742.6|5743.6|5742.6|5747.6|5746.6|5740.1|5739.1|350
1589457300000|2020-05-14 11:55:00|5743.8|5742.8|5739.6|5738.6|5744.6|5743.6|5735.3|5734.3|597
1589457600000|2020-05-14 12:00:00|5739.8|5738.8|5735.8|5734.8|5744.1|5743.1|5735.1|5734.1|435
1589457900000|2020-05-14 12:05:00|5735.6|5734.6|5726.6|5725.6|5735.6|5734.6|5725.8|5724.8|854
1589458200000|2020-05-14 12:10:00|5726.3|5725.3|5724.3|5723.3|5729.1|5728.1|5723.6|5722.6|767
1589458500000|2020-05-14 12:15:00|5724.6|5723.6|5719.6|5718.6|5727.1|5726.1|5718.1|5717.1|667
1589458800000|2020-05-14 12:20:00|5719.8|5718.8|5711.1|5710.1|5720.1|5719.1|5708.6|5707.6|585
1589459100000|2020-05-14 12:25:00|5711.3|5710.3|5713.8|5712.8|5716.8|5715.8|5708.3|5707.3|480
1589459400000|2020-05-14 12:30:00|5712.3|5711.3|5698.8|5697.8|5718.6|5717.6|5697.1|5696.1|1114
1589459700000|2020-05-14 12:35:00|5698.6|5697.6|5702.6|5701.6|5703.8|5702.8|5696.8|5695.8|537
1589460000000|2020-05-14 12:40:00|5702.3|5701.3|5697.6|5696.6|5706.3|5705.3|5697.6|5696.6|427
1589460300000|2020-05-14 12:45:00|5697.3|5696.3|5697.8|5696.8|5704.1|5703.1|5696.6|5695.6|526
1589460600000|2020-05-14 12:50:00|5698.1|5697.1|5702.8|5701.8|5703.8|5702.8|5694.1|5693.1|461
1589460900000|2020-05-14 12:55:00|5702.6|5701.6|5707.6|5706.6|5708.1|5707.1|5701.1|5700.1|585
1589461200000|2020-05-14 13:00:00|5707.3|5706.3|5712.1|5711.1|5713.3|5712.3|5699.1|5698.1|875
1589461500000|2020-05-14 13:05:00|5711.8|5710.8|5716.8|5715.8|5718.1|5717.1|5708.3|5707.3|668
1589461800000|2020-05-14 13:10:00|5716.6|5715.6|5713.6|5712.6|5717.1|5716.1|5709.6|5708.6|964
1589462100000|2020-05-14 13:15:00|5713.1|5712.1|5705.6|5704.6|5714.8|5713.8|5704.6|5703.6|880
1589462400000|2020-05-14 13:20:00|5705.3|5704.3|5710.6|5709.6|5711.6|5710.6|5705.3|5704.3|524
1589462700000|2020-05-14 13:25:00|5710.8|5709.8|5705.8|5704.8|5714.1|5713.1|5705.1|5704.1|917
1589463000000|2020-05-14 13:30:00|5706.1|5705.1|5707.6|5706.6|5720.3|5719.3|5702.6|5701.6|2450
1589463300000|2020-05-14 13:35:00|5707.3|5706.3|5702.8|5701.8|5720.6|5719.6|5700.1|5699.1|1490
1589463600000|2020-05-14 13:40:00|5702.6|5701.6|5700.1|5699.1|5705.6|5704.6|5694.8|5693.8|1190
1589463900000|2020-05-14 13:45:00|5699.8|5698.8|5688.6|5687.6|5705.3|5704.3|5687.1|5686.1|1367
1589464200000|2020-05-14 13:50:00|5687.8|5686.8|5674.3|5673.3|5689.3|5688.3|5673.3|5672.3|1580
1589464500000|2020-05-14 13:55:00|5674.1|5673.1|5669.1|5668.1|5678.6|5677.6|5667.6|5666.6|1379
1589464800000|2020-05-14 14:00:00|5668.6|5667.6|5664.1|5663.1|5676.1|5675.1|5660.6|5659.6|1582
1589465100000|2020-05-14 14:05:00|5664.3|5663.3|5680.3|5679.3|5680.6|5679.6|5664.1|5663.1|1320
1589465400000|2020-05-14 14:10:00|5680.7|5679.7|5679.5|5678.5|5691|5690|5677|5676|1254
1589465700000|2020-05-14 14:15:00|5679.2|5678.2|5681|5680|5685.5|5684.5|5672.5|5671.5|1410
1589466000000|2020-05-14 14:20:00|5680.7|5679.7|5689.2|5688.2|5689.5|5688.5|5675.2|5674.2|1397
1589466300000|2020-05-14 14:25:00|5689|5688|5680.5|5679.5|5694.5|5693.5|5680|5679|1425
1589466600000|2020-05-14 14:30:00|5680.7|5679.7|5694.2|5693.2|5695.7|5694.7|5680.5|5679.5|1352
1589466900000|2020-05-14 14:35:00|5694.7|5693.7|5713.7|5712.7|5715|5714|5693.5|5692.5|1546
1589467200000|2020-05-14 14:40:00|5713.5|5712.5|5713.7|5712.7|5715|5714|5705|5704|1172
1589467500000|2020-05-14 14:45:00|5713.5|5712.5|5726|5725|5726.5|5725.5|5709.7|5708.7|1394
1589467800000|2020-05-14 14:50:00|5725.7|5724.7|5734.2|5733.2|5738|5737|5723|5722|1576
1589468100000|2020-05-14 14:55:00|5734|5733|5727|5726|5735|5734|5721.2|5720.2|1436
1589468400000|2020-05-14 15:00:00|5726.7|5725.7|5734.7|5733.7|5737.7|5736.7|5726|5725|1358
1589468700000|2020-05-14 15:05:00|5734.5|5733.5|5747|5746|5753.7|5752.7|5733.7|5732.7|2090
1589469000000|2020-05-14 15:10:00|5747.5|5746.5|5743.7|5742.7|5750.7|5749.7|5743.5|5742.5|1557
1589469300000|2020-05-14 15:15:00|5744|5743|5755|5754|5760.2|5759.2|5742.5|5741.5|2467
1589469600000|2020-05-14 15:20:00|5754.7|5753.7|5739.7|5738.7|5754.7|5753.7|5736|5735|1711
1589469900000|2020-05-14 15:25:00|5739.5|5738.5|5737.5|5735.5|5742|5741|5729|5728|4561
1589470200000|2020-05-14 15:30:00|5738|5736|5745|5743|5751|5749|5735.2|5733.2|8068
1589470500000|2020-05-14 15:35:00|5744.7|5742.7|5740|5738|5760|5758|5737.5|5735.5|2931
1589470800000|2020-05-14 15:40:00|5739.7|5737.7|5739.7|5737.7|5742|5740|5732|5730|1249
1589471100000|2020-05-14 15:45:00|5739.5|5737.5|5736|5734|5742|5740|5735|5733|717
1589471400000|2020-05-14 15:50:00|5736.2|5734.2|5751|5749|5752.7|5750.7|5734|5732|711
1589471700000|2020-05-14 15:55:00|5751.2|5749.2|5738|5736|5751.2|5749.2|5737.5|5735.5|715
1589472000000|2020-05-14 16:00:00|5738.5|5736.5|5734|5732|5743.7|5741.7|5730|5728|705
1589472300000|2020-05-14 16:05:00|5733.5|5731.5|5732.2|5730.2|5735.7|5733.7|5730.5|5728.5|534
1589472600000|2020-05-14 16:10:00|5732|5730|5737.7|5735.7|5743.2|5741.2|5731.2|5729.2|364
1589472900000|2020-05-14 16:15:00|5737.5|5735.5|5737|5735|5745.2|5743.2|5736|5734|283
1589473200000|2020-05-14 16:20:00|5737.2|5735.2|5750.7|5748.7|5752.7|5750.7|5736.2|5734.2|538
1589473500000|2020-05-14 16:25:00|5751|5749|5744.2|5742.2|5751.7|5749.7|5743.2|5741.2|350
1589473800000|2020-05-14 16:30:00|5744|5742|5750.2|5748.2|5751.7|5749.7|5744|5742|341
1589474100000|2020-05-14 16:35:00|5750.5|5748.5|5750.2|5748.2|5755|5753|5748.7|5746.7|354
1589474400000|2020-05-14 16:40:00|5750.5|5748.5|5748|5746|5753|5751|5747.5|5745.5|146
1589474700000|2020-05-14 16:45:00|5747.7|5745.7|5746.2|5744.2|5749.7|5747.7|5744.7|5742.7|125
1589475000000|2020-05-14 16:50:00|5746.5|5744.5|5763|5761|5763.7|5761.7|5744.2|5742.2|570
1589475300000|2020-05-14 16:55:00|5763.2|5761.2|5769|5767|5770.7|5768.7|5762.2|5760.2|369
1589475600000|2020-05-14 17:00:00|5769.2|5767.2|5761|5759|5771.7|5769.7|5761|5759|227
1589475900000|2020-05-14 17:05:00|5760.7|5758.7|5767.5|5765.5|5769.5|5767.5|5760.7|5758.7|288
1589476200000|2020-05-14 17:10:00|5767.7|5765.7|5770.2|5768.2|5773.2|5771.2|5767|5765|167
1589476500000|2020-05-14 17:15:00|5770.5|5768.5|5773|5771|5774.5|5772.5|5770|5768|124
1589476800000|2020-05-14 17:20:00|5772.7|5770.7|5772.2|5770.2|5776|5774|5771.2|5769.2|178
1589477100000|2020-05-14 17:25:00|5772.5|5770.5|5784.2|5782.2|5784.7|5782.7|5772.5|5770.5|278
1589477400000|2020-05-14 17:30:00|5784.5|5782.5|5778|5776|5789.2|5787.2|5777.5|5775.5|284
1589477700000|2020-05-14 17:35:00|5777.7|5775.7|5774.5|5772.5|5781.7|5779.7|5774.2|5772.2|121
1589478000000|2020-05-14 17:40:00|5774.7|5772.7|5773.2|5771.2|5776.7|5774.7|5772|5770|92
1589478300000|2020-05-14 17:45:00|5773|5771|5775.5|5773.5|5778.5|5776.5|5772.7|5770.7|57
1589478600000|2020-05-14 17:50:00|5775.7|5773.7|5771|5769|5776.7|5774.7|5768.7|5766.7|152
1589478900000|2020-05-14 17:55:00|5771.2|5769.2|5764.7|5762.7|5775.7|5773.7|5763.2|5761.2|142
1589479200000|2020-05-14 18:00:00|5765|5763|5758.5|5756.5|5765.7|5763.7|5756.5|5754.5|215
1589479500000|2020-05-14 18:05:00|5758.2|5756.2|5760|5758|5761|5759|5753.7|5751.7|89
1589479800000|2020-05-14 18:10:00|5760.2|5758.2|5762.5|5760.5|5762.7|5760.7|5757.7|5755.7|138
1589480100000|2020-05-14 18:15:00|5762.7|5760.7|5763|5761|5766|5764|5757.5|5755.5|142
1589480400000|2020-05-14 18:20:00|5762.7|5760.7|5766.2|5764.2|5769|5767|5761.7|5759.7|128
1589480700000|2020-05-14 18:25:00|5766.5|5764.5|5768.5|5766.5|5769.2|5767.2|5765.2|5763.2|87
1589481000000|2020-05-14 18:30:00|5769.7|5767.7|5761.2|5759.2|5771.7|5769.7|5761|5759|164
1589481300000|2020-05-14 18:35:00|5761.5|5759.5|5753.5|5751.5|5763.2|5761.2|5752.2|5750.2|373
1589481600000|2020-05-14 18:40:00|5753.7|5751.7|5751.7|5749.7|5758.2|5756.2|5748.5|5746.5|139
1589481900000|2020-05-14 18:45:00|5752|5750|5750.5|5748.5|5753.7|5751.7|5747.5|5745.5|113
1589482200000|2020-05-14 18:50:00|5750.2|5748.2|5757.7|5755.7|5758.2|5756.2|5749.5|5747.5|140
1589482500000|2020-05-14 18:55:00|5758|5756|5761.5|5759.5|5763.7|5761.7|5754.2|5752.2|178
1589482800000|2020-05-14 19:00:00|5761.7|5759.7|5776.2|5774.2|5776.7|5774.7|5757.7|5755.7|201
1589483100000|2020-05-14 19:05:00|5776.5|5774.5|5777.7|5775.7|5781.2|5779.2|5770.2|5768.2|135
1589483400000|2020-05-14 19:10:00|5777.5|5775.5|5774.5|5772.5|5778.7|5776.7|5770.2|5768.2|166
1589483700000|2020-05-14 19:15:00|5774.2|5772.2|5777.2|5775.2|5781.2|5779.2|5773.2|5771.2|185
1589484000000|2020-05-14 19:20:00|5777|5775|5789.2|5787.2|5790.5|5788.5|5775.5|5773.5|312
1589484300000|2020-05-14 19:25:00|5789|5787|5785.7|5783.7|5790.2|5788.2|5781.2|5779.2|395
1589484600000|2020-05-14 19:30:00|5786|5784|5778.7|5776.7|5790.2|5788.2|5778.5|5776.5|279
1589484900000|2020-05-14 19:35:00|5779|5777|5776|5774|5779.2|5777.2|5771|5769|322
1589485200000|2020-05-14 19:40:00|5776.2|5774.2|5782|5780|5782|5780|5770.5|5768.5|308
1589485500000|2020-05-14 19:45:00|5782.2|5780.2|5787.2|5785.2|5789.7|5787.7|5781.7|5779.7|392
1589485800000|2020-05-14 19:50:00|5787|5785|5791|5789|5795|5793|5787|5785|705
1589486100000|2020-05-14 19:55:00|5790.5|5788.5|5788.6|5784.6|5790.7|5788.7|5783|5781|668
1589486400000|2020-05-14 20:00:00|5788.1|5784.1|5793.1|5789.1|5797.3|5793.3|5786|5782|1
1589486700000|2020-05-14 20:05:00|5793.5|5789.5|5796.3|5792.3|5799.1|5795.1|5790.9|5786.9|0
1589487000000|2020-05-14 20:10:00|5795.8|5791.8|5784.3|5780.3|5796.9|5792.9|5783.2|5779.2|0
1589487300000|2020-05-14 20:15:00|5784.4|5780.4|5785.4|5781.4|5785.5|5781.5|5784.3|5780.3|0
1589487600000|2020-05-14 20:20:00|5785.5|5781.5|5787|5783|5787.4|5783.4|5784.4|5780.4|0
1589487900000|2020-05-14 20:25:00|5786.4|5782.4|5786.8|5782.8|5787.1|5783.1|5786.3|5782.3|0
1589488200000|2020-05-14 20:30:00|5785.9|5781.9|5786.7|5782.7|5790.4|5786.4|5781.9|5777.9|0
1589488500000|2020-05-14 20:35:00|5786.3|5782.3|5790.9|5786.9|5792.4|5788.4|5785.8|5781.8|0
1589488800000|2020-05-14 20:40:00|5791.3|5787.3|5789.1|5785.1|5792.2|5788.2|5788.7|5784.7|0
1589489100000|2020-05-14 20:45:00|5788.7|5784.7|5790.1|5786.1|5790.6|5786.6|5787.6|5783.6|0
1589489400000|2020-05-14 20:50:00|5789.7|5785.7|5786.1|5782.1|5790.8|5786.8|5785.7|5781.7|0
1589489700000|2020-05-14 20:55:00|5785.7|5781.7|5785.8|5781.8|5786.3|5782.3|5781.5|5777.5|0
1589490000000|2020-05-14 21:00:00|5785.7|5781.7|5784.9|5780.9|5786.6|5782.6|5784.8|5780.8|0
1589490300000|2020-05-14 21:05:00|5782.9|5778.9|5782.7|5778.7|5783.1|5779.1|5782.2|5778.2|0
1589490600000|2020-05-14 21:10:00|5782.6|5778.6|5784.2|5780.2|5784.2|5780.2|5782.4|5778.4|0
1589490900000|2020-05-14 21:15:00|5784.3|5780.3|5784.1|5780.1|5784.5|5780.5|5783.4|5779.4|0
1589491200000|2020-05-14 21:20:00|5784.2|5780.2|5782.7|5778.7|5784.4|5780.4|5782.6|5778.6|0
1589491500000|2020-05-14 21:25:00|5782.8|5778.8|5782.2|5778.2|5783.6|5779.6|5781.9|5777.9|0
1589491800000|2020-05-14 21:30:00|5782|5778|5782|5778|5782.5|5778.5|5781.8|5777.8|0
1589492100000|2020-05-14 21:35:00|5781.7|5777.7|5781.6|5777.6|5782|5778|5781.3|5777.3|0
1589492400000|2020-05-14 21:40:00|5781.5|5777.5|5782.2|5778.2|5782.2|5778.2|5781.1|5777.1|0
1589492700000|2020-05-14 21:45:00|5782|5778|5782.1|5778.1|5782.2|5778.2|5782|5778|0
1589493000000|2020-05-14 21:50:00|5782.3|5778.3|5784.7|5780.7|5784.9|5780.9|5782.1|5778.1|0
1589493300000|2020-05-14 21:55:00|5785.5|5781.5|5785.2|5781.2|5785.5|5781.5|5784|5780|0
1589493600000|2020-05-14 22:00:00|5782.2|5778.2|5781.4|5777.4|5784.8|5780.8|5777.8|5773.8|0
1589493900000|2020-05-14 22:05:00|5781.8|5777.8|5779.4|5775.4|5781.8|5777.8|5774.8|5770.8|0
1589494200000|2020-05-14 22:10:00|5779.6|5775.6|5784.9|5780.9|5786.2|5782.2|5778.5|5774.5|0
1589494500000|2020-05-14 22:15:00|5784.7|5780.7|5781.3|5777.3|5785.7|5781.7|5780|5776|0
1589494800000|2020-05-14 22:20:00|5780.9|5776.9|5782.6|5778.6|5786.2|5782.2|5780|5776|0
1589495100000|2020-05-14 22:25:00|5782.8|5778.8|5782.7|5778.7|5784.5|5780.5|5780.7|5776.7|0
1589495400000|2020-05-14 22:30:00|5783.2|5779.2|5777.8|5773.8|5783.2|5779.2|5776.5|5772.5|0
1589495700000|2020-05-14 22:35:00|5777.4|5773.4|5775|5771|5777.8|5773.8|5775|5771|0
1589496000000|2020-05-14 22:40:00|5774.7|5770.7|5775.5|5771.5|5779|5775|5774.2|5770.2|0
1589496300000|2020-05-14 22:45:00|5775.7|5771.7|5775.5|5771.5|5776.8|5772.8|5774.7|5770.7|0
1589496600000|2020-05-14 22:50:00|5775.3|5771.3|5779.9|5775.9|5780.1|5776.1|5775.3|5771.3|0
1589496900000|2020-05-14 22:55:00|5779.6|5775.6|5777.7|5773.7|5779.6|5775.6|5777.3|5773.3|0
1589497200000|2020-05-14 23:00:00|5777.9|5773.9|5779.2|5775.2|5779.4|5775.4|5775.7|5771.7|0
1589497500000|2020-05-14 23:05:00|5778.8|5774.8|5776.4|5772.4|5780.3|5776.3|5776.4|5772.4|0
1589497800000|2020-05-14 23:10:00|5776.8|5772.8|5779.4|5775.4|5779.9|5775.9|5776.8|5772.8|0
1589498100000|2020-05-14 23:15:00|5779.6|5775.6|5782.4|5778.4|5785.9|5781.9|5779.3|5775.3|0
1589498400000|2020-05-14 23:20:00|5782.6|5778.6|5785.6|5781.6|5786.1|5782.1|5782.3|5778.3|0
1589498700000|2020-05-14 23:25:00|5786|5782|5787.3|5783.3|5788.2|5784.2|5785.2|5781.2|0
1589499000000|2020-05-14 23:30:00|5787.5|5783.5|5790.6|5786.6|5794.5|5790.5|5787.3|5783.3|0
1589499300000|2020-05-14 23:35:00|5791.1|5787.1|5793|5789|5793|5789|5788.9|5784.9|0
1589499600000|2020-05-14 23:40:00|5793.4|5789.4|5794.5|5790.5|5794.7|5790.7|5792.6|5788.6|0
1589499900000|2020-05-14 23:45:00|5794.7|5790.7|5790.4|5786.4|5795.2|5791.2|5789.8|5785.8|0
1589500200000|2020-05-14 23:50:00|5790.2|5786.2|5793.2|5789.2|5793.4|5789.4|5789.6|5785.6|0
1589500500000|2020-05-14 23:55:00|5793|5789|5797.6|5793.6|5798.9|5794.9|5793|5789|0
1589500800000|2020-05-15 00:00:00|5798|5794|5800|5797|5804.1|5800.1|5798|5794|64
1589501100000|2020-05-15 00:05:00|5801.5|5798.5|5797.5|5794.5|5802|5799|5792|5789|53
1589501400000|2020-05-15 00:10:00|5797.7|5794.7|5801|5798|5803.5|5800.5|5797.7|5794.7|49
1589501700000|2020-05-15 00:15:00|5801.2|5798.2|5792.2|5789.2|5804.5|5801.5|5792.2|5789.2|26
1589502000000|2020-05-15 00:20:00|5792.5|5789.5|5789.7|5786.7|5793.2|5790.2|5788|5785|5
1589502300000|2020-05-15 00:25:00|5790|5787|5786.7|5783.7|5790.7|5787.7|5782.7|5779.7|16
1589502600000|2020-05-15 00:30:00|5786.5|5783.5|5791.2|5788.2|5791.2|5788.2|5782.7|5779.7|69
1589502900000|2020-05-15 00:35:00|5791.5|5788.5|5789.5|5786.5|5794|5791|5789.5|5786.5|8
1589503200000|2020-05-15 00:40:00|5789.2|5786.2|5787.5|5784.5|5789.2|5786.2|5785|5782|7
1589503500000|2020-05-15 00:45:00|5787.2|5784.2|5784.2|5781.2|5791|5788|5784|5781|9
1589503800000|2020-05-15 00:50:00|5784|5781|5787.7|5784.7|5787.7|5784.7|5782.2|5779.2|3
1589504100000|2020-05-15 00:55:00|5787.5|5784.5|5785|5782|5789.2|5786.2|5782|5779|2
1589504400000|2020-05-15 01:00:00|5785.2|5782.2|5782|5779|5787.5|5784.5|5781.7|5778.7|1
1589504700000|2020-05-15 01:05:00|5782.2|5779.2|5777.5|5774.5|5782.5|5779.5|5777.5|5774.5|0
1589505000000|2020-05-15 01:10:00|5777.7|5774.7|5772.7|5769.7|5777.7|5774.7|5770.5|5767.5|6
1589505300000|2020-05-15 01:15:00|5771.5|5768.5|5771.5|5768.5|5776.5|5773.5|5770.7|5767.7|15
1589505600000|2020-05-15 01:20:00|5771.7|5768.7|5774.5|5771.5|5774.5|5771.5|5765.2|5762.2|34
1589505900000|2020-05-15 01:25:00|5774|5771|5776.7|5773.7|5777.7|5774.7|5773.5|5770.5|49
1589506200000|2020-05-15 01:30:00|5777|5774|5784.7|5781.7|5787.5|5784.5|5777|5774|75
1589506500000|2020-05-15 01:35:00|5784.5|5781.5|5780|5777|5788.2|5785.2|5780|5777|52
1589506800000|2020-05-15 01:40:00|5779.7|5776.7|5771|5768|5782|5779|5771|5768|33
1589507100000|2020-05-15 01:45:00|5771.2|5768.2|5775.5|5772.5|5775.7|5772.7|5770.7|5767.7|38
1589507400000|2020-05-15 01:50:00|5773.7|5770.7|5778|5775|5780|5777|5773.5|5770.5|39
1589507700000|2020-05-15 01:55:00|5777.5|5774.5|5779.7|5776.7|5779.7|5776.7|5774.5|5771.5|32
1589508000000|2020-05-15 02:00:00|5780|5777|5770.2|5767.2|5786.5|5783.5|5770.2|5767.2|39
1589508300000|2020-05-15 02:05:00|5770.5|5767.5|5772.2|5769.2|5773.7|5770.7|5769|5766|8
1589508600000|2020-05-15 02:10:00|5772|5769|5765|5762|5772.5|5769.5|5764.5|5761.5|8
1589508900000|2020-05-15 02:15:00|5764.7|5761.7|5763.7|5760.7|5766.7|5763.7|5761.7|5758.7|12
1589509200000|2020-05-15 02:20:00|5763.5|5760.5|5763.2|5760.2|5765|5762|5761.5|5758.5|7
1589509500000|2020-05-15 02:25:00|5763|5760|5765.7|5762.7|5766|5763|5760.7|5757.7|22
1589509800000|2020-05-15 02:30:00|5766|5763|5772.7|5769.7|5772.7|5769.7|5765.2|5762.2|7
1589510100000|2020-05-15 02:35:00|5773|5770|5777.7|5774.7|5778|5775|5771.2|5768.2|0
1589510400000|2020-05-15 02:40:00|5778|5775|5773|5770|5778|5775|5773|5770|4
1589510700000|2020-05-15 02:45:00|5773.5|5770.5|5774.7|5771.7|5777|5774|5773|5770|4
1589511000000|2020-05-15 02:50:00|5775|5772|5775.5|5772.5|5776|5773|5774.7|5771.7|2
1589511300000|2020-05-15 02:55:00|5775.2|5772.2|5775.7|5772.7|5779|5776|5774|5771|10
1589511600000|2020-05-15 03:00:00|5776|5773|5772.5|5769.5|5776.5|5773.5|5772.2|5769.2|2
1589511900000|2020-05-15 03:05:00|5772.7|5769.7|5771.7|5768.7|5773.2|5770.2|5771|5768|2
1589512200000|2020-05-15 03:10:00|5772|5769|5766.5|5763.5|5772|5769|5764.7|5761.7|2
1589512500000|2020-05-15 03:15:00|5766.7|5763.7|5768.5|5765.5|5770|5767|5766.7|5763.7|5
1589512800000|2020-05-15 03:20:00|5769|5766|5769.5|5766.5|5769.5|5766.5|5766.7|5763.7|5
1589513100000|2020-05-15 03:25:00|5769.7|5766.7|5775.5|5772.5|5775.5|5772.5|5767.5|5764.5|5
1589513400000|2020-05-15 03:30:00|5775.7|5772.7|5774.2|5771.2|5778|5775|5774.2|5771.2|9
1589513700000|2020-05-15 03:35:00|5774.5|5771.5|5773.2|5770.2|5776.2|5773.2|5772|5769|5
1589514000000|2020-05-15 03:40:00|5773.5|5770.5|5776.7|5773.7|5777.5|5774.5|5773|5770|5
1589514300000|2020-05-15 03:45:00|5774.5|5771.5|5779.7|5776.7|5780|5777|5774.5|5771.5|2
1589514600000|2020-05-15 03:50:00|5779.5|5776.5|5778.5|5775.5|5779.7|5776.7|5777|5774|4
1589514900000|2020-05-15 03:55:00|5778.7|5775.7|5784.7|5781.7|5785.2|5782.2|5778.7|5775.7|6
1589515200000|2020-05-15 04:00:00|5785|5782|5784|5781|5787|5784|5784|5781|6
1589515500000|2020-05-15 04:05:00|5784.2|5781.2|5784.5|5781.5|5784.5|5781.5|5781.7|5778.7|9
1589515800000|2020-05-15 04:10:00|5784.2|5781.2|5784.2|5781.2|5785.7|5782.7|5781.7|5778.7|2
1589516100000|2020-05-15 04:15:00|5784.5|5781.5|5781.7|5778.7|5784.7|5781.7|5780.5|5777.5|0
1589516400000|2020-05-15 04:20:00|5782|5779|5783.5|5780.5|5783.5|5780.5|5781.5|5778.5|0
1589516700000|2020-05-15 04:25:00|5783.7|5780.7|5778.7|5775.7|5783.7|5780.7|5778.5|5775.5|1
1589517000000|2020-05-15 04:30:00|5778.5|5775.5|5784.5|5781.5|5785.2|5782.2|5778.2|5775.2|2
1589517300000|2020-05-15 04:35:00|5785.2|5782.2|5783.5|5780.5|5786.2|5783.2|5783.5|5780.5|1
1589517600000|2020-05-15 04:40:00|5784|5781|5785.2|5782.2|5785.7|5782.7|5784|5781|3
1589517900000|2020-05-15 04:45:00|5785|5782|5791.2|5788.2|5791.2|5788.2|5784|5781|1
1589518200000|2020-05-15 04:50:00|5791.5|5788.5|5792.7|5789.7|5794|5791|5789.2|5786.2|10
1589518500000|2020-05-15 04:55:00|5792.5|5789.5|5792|5789|5792.5|5789.5|5790.7|5787.7|2
1589518800000|2020-05-15 05:00:00|5791.7|5788.7|5797.7|5794.7|5797.7|5794.7|5791.2|5788.2|8
1589519100000|2020-05-15 05:05:00|5798|5795|5797.7|5794.7|5801.5|5798.5|5796.5|5793.5|47
1589519400000|2020-05-15 05:10:00|5798|5795|5797.7|5794.7|5798.2|5795.2|5797.2|5794.2|3
1589519700000|2020-05-15 05:15:00|5798|5795|5798.7|5795.7|5801.2|5798.2|5795.5|5792.5|28
1589520000000|2020-05-15 05:20:00|5798.5|5795.5|5794.5|5791.5|5798.5|5795.5|5794|5791|2
1589520300000|2020-05-15 05:25:00|5794.2|5791.2|5791.2|5788.2|5796.5|5793.5|5790.7|5787.7|1
1589520600000|2020-05-15 05:30:00|5791.5|5788.5|5796|5793|5796|5793|5791.2|5788.2|19
1589520900000|2020-05-15 05:35:00|5795.7|5792.7|5792.2|5789.2|5795.7|5792.7|5791.5|5788.5|11
1589521200000|2020-05-15 05:40:00|5792|5789|5792.2|5789.2|5793.7|5790.7|5791|5788|3
1589521500000|2020-05-15 05:45:00|5792.5|5789.5|5795.5|5792.5|5796|5793|5791.5|5788.5|2
1589521800000|2020-05-15 05:50:00|5795.2|5792.2|5792.5|5789.5|5795.2|5792.2|5792.2|5789.2|7
1589522100000|2020-05-15 05:55:00|5792.2|5789.2|5786|5783|5792.5|5789.5|5784.5|5781.5|21
1589522400000|2020-05-15 06:00:00|5785.7|5782.7|5791|5789|5793|5791|5780.5|5778.5|172
1589522700000|2020-05-15 06:05:00|5790.7|5788.7|5783.2|5781.2|5791.2|5789.2|5778|5776|163
1589523000000|2020-05-15 06:10:00|5783|5781|5785.5|5783.5|5786.7|5784.7|5780.5|5778.5|93
1589523300000|2020-05-15 06:15:00|5785.2|5783.2|5790.2|5788.2|5791.5|5789.5|5784.7|5782.7|68
1589523600000|2020-05-15 06:20:00|5789.2|5787.2|5786.5|5784.5|5792.2|5790.2|5785.7|5783.7|90
1589523900000|2020-05-15 06:25:00|5786.2|5784.2|5791.2|5789.2|5793.2|5791.2|5785.7|5783.7|51
1589524200000|2020-05-15 06:30:00|5791.5|5789.5|5790.7|5788.7|5792.7|5790.7|5787.7|5785.7|61
1589524500000|2020-05-15 06:35:00|5790.5|5788.5|5788.2|5786.2|5792|5790|5785.2|5783.2|109
1589524800000|2020-05-15 06:40:00|5788|5786|5785|5783|5788.5|5786.5|5784|5782|74
1589525100000|2020-05-15 06:45:00|5784.7|5782.7|5787.2|5785.2|5788.7|5786.7|5782.7|5780.7|95
1589525400000|2020-05-15 06:50:00|5787|5785|5787|5785|5788.2|5786.2|5784.5|5782.5|87
1589525700000|2020-05-15 06:55:00|5786.7|5784.7|5788.7|5786.7|5792.2|5790.2|5786.5|5784.5|108
1589526000000|2020-05-15 07:00:00|5788.2|5787.2|5826.5|5825.5|5832.5|5831.5|5788.2|5787.2|2090
1589526300000|2020-05-15 07:05:00|5826.7|5825.7|5827.7|5826.7|5835|5834|5819.7|5818.7|971
1589526600000|2020-05-15 07:10:00|5827.5|5826.5|5821.2|5820.2|5836.5|5835.5|5819.5|5818.5|848
1589526900000|2020-05-15 07:15:00|5820|5819|5819.2|5818.2|5826.2|5825.2|5816|5815|709
1589527200000|2020-05-15 07:20:00|5819|5818|5819.5|5818.5|5824.7|5823.7|5814|5813|645
1589527500000|2020-05-15 07:25:00|5819.2|5818.2|5814.2|5813.2|5821.5|5820.5|5811.7|5810.7|450
1589527800000|2020-05-15 07:30:00|5814.5|5813.5|5807.7|5806.7|5814.7|5813.7|5801.7|5800.7|803
1589528100000|2020-05-15 07:35:00|5807.5|5806.5|5812.7|5811.7|5814.5|5813.5|5804|5803|387
1589528400000|2020-05-15 07:40:00|5812.6|5811.6|5816.4|5815.4|5817.9|5816.9|5811.4|5810.4|595
1589528700000|2020-05-15 07:45:00|5816.1|5815.1|5816.9|5815.9|5821.4|5820.4|5814.9|5813.9|441
1589529000000|2020-05-15 07:50:00|5816.6|5815.6|5832.1|5831.1|5832.1|5831.1|5815.6|5814.6|498
1589529300000|2020-05-15 07:55:00|5831.9|5830.9|5829.9|5828.9|5833.6|5832.6|5827.1|5826.1|855
1589529600000|2020-05-15 08:00:00|5829.1|5828.1|5821.4|5820.4|5829.4|5828.4|5817.4|5816.4|430
1589529900000|2020-05-15 08:05:00|5821.9|5820.9|5812.1|5811.1|5822.1|5821.1|5809.4|5808.4|407
1589530200000|2020-05-15 08:10:00|5812.4|5811.4|5816.4|5815.4|5816.9|5815.9|5809.4|5808.4|434
1589530500000|2020-05-15 08:15:00|5816.1|5815.1|5816.4|5815.4|5817.4|5816.4|5809.9|5808.9|388
1589530800000|2020-05-15 08:20:00|5816.1|5815.1|5807.9|5806.9|5818.4|5817.4|5805.9|5804.9|515
1589531100000|2020-05-15 08:25:00|5807.6|5806.6|5809.9|5808.9|5816.4|5815.4|5807.6|5806.6|293
1589531400000|2020-05-15 08:30:00|5810.1|5809.1|5813.1|5812.1|5818.1|5817.1|5809.4|5808.4|284
1589531700000|2020-05-15 08:35:00|5813.4|5812.4|5806.4|5805.4|5816.4|5815.4|5805.4|5804.4|269
1589532000000|2020-05-15 08:40:00|5806.6|5805.6|5811.1|5810.1|5813.9|5812.9|5805.6|5804.6|222
1589532300000|2020-05-15 08:45:00|5811.4|5810.4|5812.9|5811.9|5813.4|5812.4|5804.6|5803.6|330
1589532600000|2020-05-15 08:50:00|5811.9|5810.9|5814.6|5813.6|5816.9|5815.9|5809.6|5808.6|298
1589532900000|2020-05-15 08:55:00|5814.4|5813.4|5816.6|5815.6|5817.1|5816.1|5812.1|5811.1|367
1589533200000|2020-05-15 09:00:00|5816.9|5815.9|5823.6|5822.6|5825.6|5824.6|5815.4|5814.4|514
1589533500000|2020-05-15 09:05:00|5823.9|5822.9|5837.1|5836.1|5838.4|5837.4|5823.6|5822.6|1239
1589533800000|2020-05-15 09:10:00|5837.4|5836.4|5833.1|5832.1|5851.4|5850.4|5826.9|5825.9|4419
1589534100000|2020-05-15 09:15:00|5834.1|5833.1|5831.9|5830.9|5835.6|5834.6|5827.9|5826.9|791
1589534400000|2020-05-15 09:20:00|5831.4|5830.4|5827.4|5826.4|5834.9|5833.9|5824.4|5823.4|458
1589534700000|2020-05-15 09:25:00|5827.6|5826.6|5828.1|5827.1|5829.9|5828.9|5824.4|5823.4|435
1589535000000|2020-05-15 09:30:00|5828.4|5827.4|5833.6|5832.6|5833.6|5832.6|5825.9|5824.9|454
1589535300000|2020-05-15 09:35:00|5833.9|5832.9|5826.6|5825.6|5836.6|5835.6|5823.1|5822.1|377
1589535600000|2020-05-15 09:40:00|5826.4|5825.4|5818.4|5817.4|5827.9|5826.9|5818.4|5817.4|342
1589535900000|2020-05-15 09:45:00|5818.6|5817.6|5820.1|5819.1|5825.6|5824.6|5816.9|5815.9|398
1589536200000|2020-05-15 09:50:00|5820.4|5819.4|5814.4|5813.4|5826.1|5825.1|5812.6|5811.6|728
1589536500000|2020-05-15 09:55:00|5814.1|5813.1|5816.1|5815.1|5817.9|5816.9|5809.6|5808.6|618
1589536800000|2020-05-15 10:00:00|5816.4|5815.4|5810.4|5809.4|5818.1|5817.1|5808.4|5807.4|470
1589537100000|2020-05-15 10:05:00|5810.9|5809.9|5817.6|5816.6|5818.6|5817.6|5809.4|5808.4|445
1589537400000|2020-05-15 10:10:00|5817.4|5816.4|5816.4|5815.4|5818.4|5817.4|5813.6|5812.6|455
1589537700000|2020-05-15 10:15:00|5816.1|5815.1|5813.4|5812.4|5819.6|5818.6|5813.1|5812.1|366
1589538000000|2020-05-15 10:20:00|5813.9|5812.9|5808.9|5807.9|5813.9|5812.9|5808.4|5807.4|340
1589538300000|2020-05-15 10:25:00|5808.6|5807.6|5803.4|5802.4|5810.9|5809.9|5803.4|5802.4|374
1589538600000|2020-05-15 10:30:00|5803.6|5802.6|5786.1|5785.1|5803.9|5802.9|5785.9|5784.9|1072
1589538900000|2020-05-15 10:35:00|5785.9|5784.9|5777.6|5776.6|5786.4|5785.4|5777.4|5776.4|613
1589539200000|2020-05-15 10:40:00|5777.4|5776.4|5786.1|5785.1|5786.6|5785.6|5773.9|5772.9|818
1589539500000|2020-05-15 10:45:00|5785.9|5784.9|5786.1|5785.1|5789.6|5788.6|5781.9|5780.9|425
1589539800000|2020-05-15 10:50:00|5785.9|5784.9|5784.6|5783.6|5788.4|5787.4|5782.4|5781.4|388
1589540100000|2020-05-15 10:55:00|5784.4|5783.4|5778.9|5777.9|5789.6|5788.6|5774.9|5773.9|944
1589540400000|2020-05-15 11:00:00|5779.9|5778.9|5764.1|5763.1|5780.4|5779.4|5761.4|5760.4|1186
1589540700000|2020-05-15 11:05:00|5764.4|5763.4|5766.4|5765.4|5769.1|5768.1|5759.4|5758.4|698
1589541000000|2020-05-15 11:10:00|5766.1|5765.1|5776.4|5775.4|5778.4|5777.4|5763.4|5762.4|695
1589541300000|2020-05-15 11:15:00|5776.6|5775.6|5776.4|5775.4|5781.4|5780.4|5773.6|5772.6|455
1589541600000|2020-05-15 11:20:00|5776.6|5775.6|5780.4|5779.4|5780.4|5779.4|5769.9|5768.9|370
1589541900000|2020-05-15 11:25:00|5780.1|5779.1|5780.6|5779.6|5781.4|5780.4|5776.6|5775.6|277
1589542200000|2020-05-15 11:30:00|5780.9|5779.9|5773.9|5772.9|5784.4|5783.4|5772.4|5771.4|462
1589542500000|2020-05-15 11:35:00|5774.1|5773.1|5768.1|5767.1|5777.9|5776.9|5767.9|5766.9|422
1589542800000|2020-05-15 11:40:00|5767.1|5766.1|5766.4|5765.4|5768.9|5767.9|5761.9|5760.9|403
1589543100000|2020-05-15 11:45:00|5766.1|5765.1|5770.4|5769.4|5772.9|5771.9|5763.1|5762.1|359
1589543400000|2020-05-15 11:50:00|5770.6|5769.6|5771.6|5770.6|5777.1|5776.1|5768.4|5767.4|493
1589543700000|2020-05-15 11:55:00|5771.4|5770.4|5772.9|5771.9|5776.6|5775.6|5766.9|5765.9|426
1589544000000|2020-05-15 12:00:00|5773.1|5772.1|5769.1|5768.1|5775.9|5774.9|5766.6|5765.6|447
1589544300000|2020-05-15 12:05:00|5769.4|5768.4|5786.9|5785.9|5788.1|5787.1|5766.4|5765.4|628
1589544600000|2020-05-15 12:10:00|5787.4|5786.4|5788.1|5787.1|5790.1|5789.1|5782.4|5781.4|543
1589544900000|2020-05-15 12:15:00|5787.9|5786.9|5791.6|5790.6|5793.6|5792.6|5785.6|5784.6|306
1589545200000|2020-05-15 12:20:00|5791.9|5790.9|5791.4|5790.4|5795.9|5794.9|5787.1|5786.1|349
1589545500000|2020-05-15 12:25:00|5790.9|5789.9|5789.6|5788.6|5790.9|5789.9|5785.9|5784.9|334
1589545800000|2020-05-15 12:30:00|5789.4|5788.4|5775.9|5774.9|5789.4|5788.4|5774.6|5773.6|658
1589546100000|2020-05-15 12:35:00|5775.6|5774.6|5777.6|5776.6|5780.9|5779.9|5772.4|5771.4|444
1589546400000|2020-05-15 12:40:00|5777.4|5776.4|5775.9|5774.9|5782.6|5781.6|5774.4|5773.4|537
1589546700000|2020-05-15 12:45:00|5775.6|5774.6|5778.9|5777.9|5782.4|5781.4|5774.9|5773.9|346
1589547000000|2020-05-15 12:50:00|5778.6|5777.6|5783.4|5782.4|5786.4|5785.4|5776.6|5775.6|840
1589547300000|2020-05-15 12:55:00|5782.9|5781.9|5787.6|5786.6|5789.4|5788.4|5782.6|5781.6|267
1589547600000|2020-05-15 13:00:00|5787.9|5786.9|5784.9|5783.9|5792.9|5791.9|5783.6|5782.6|604
1589547900000|2020-05-15 13:05:00|5784.6|5783.6|5783.9|5782.9|5788.1|5787.1|5779.9|5778.9|684
1589548200000|2020-05-15 13:10:00|5784.1|5783.1|5786.1|5785.1|5787.9|5786.9|5781.9|5780.9|500
1589548500000|2020-05-15 13:15:00|5785.9|5784.9|5790.4|5789.4|5792.4|5791.4|5783.4|5782.4|1132
1589548800000|2020-05-15 13:20:00|5790.6|5789.6|5797.9|5796.9|5798.1|5797.1|5790.6|5789.6|485
1589549100000|2020-05-15 13:25:00|5798.1|5797.1|5795.9|5794.9|5799.9|5798.9|5791.6|5790.6|650
1589549400000|2020-05-15 13:30:00|5796.4|5795.4|5789.6|5788.6|5809.9|5808.9|5788.6|5787.6|2317
1589549700000|2020-05-15 13:35:00|5789.9|5788.9|5805.6|5804.6|5805.6|5804.6|5782.4|5781.4|1008
1589550000000|2020-05-15 13:40:00|5805.9|5804.9|5813.9|5812.9|5816.4|5815.4|5800.9|5799.9|958
1589550300000|2020-05-15 13:45:00|5814.1|5813.1|5811.9|5810.9|5815.9|5814.9|5807.6|5806.6|668
1589550600000|2020-05-15 13:50:00|5811.6|5810.6|5825.1|5824.1|5827.9|5826.9|5811.6|5810.6|984
1589550900000|2020-05-15 13:55:00|5825.4|5824.4|5821.9|5820.9|5827.4|5826.4|5820.9|5819.9|849
1589551200000|2020-05-15 14:00:00|5822.1|5821.1|5814.4|5813.4|5833.6|5832.6|5814.4|5813.4|1718
1589551500000|2020-05-15 14:05:00|5814.6|5813.6|5821.9|5820.9|5823.4|5822.4|5813.6|5812.6|907
1589551800000|2020-05-15 14:10:00|5821|5820|5831.2|5830.2|5833|5832|5820.2|5819.2|1028
1589552100000|2020-05-15 14:15:00|5831|5830|5833.2|5832.2|5839|5838|5831|5830|849
1589552400000|2020-05-15 14:20:00|5833.5|5832.5|5827.2|5826.2|5837.2|5836.2|5827|5826|938
1589552700000|2020-05-15 14:25:00|5827|5826|5831|5830|5834.5|5833.5|5826.5|5825.5|857
1589553000000|2020-05-15 14:30:00|5831.2|5830.2|5826.2|5825.2|5833|5832|5826.2|5825.2|935
1589553300000|2020-05-15 14:35:00|5826|5825|5828.5|5827.5|5833.5|5832.5|5820.5|5819.5|1962
1589553600000|2020-05-15 14:40:00|5828.7|5827.7|5828.2|5827.2|5834|5833|5824.2|5823.2|855
1589553900000|2020-05-15 14:45:00|5828|5827|5826|5825|5831|5830|5824|5823|697
1589554200000|2020-05-15 14:50:00|5826.2|5825.2|5815|5814|5827.2|5826.2|5813.5|5812.5|846
1589554500000|2020-05-15 14:55:00|5814.7|5813.7|5816.2|5815.2|5821.2|5820.2|5811|5810|935
1589554800000|2020-05-15 15:00:00|5816|5815|5804.7|5803.7|5817.2|5816.2|5800.2|5799.2|1095
1589555100000|2020-05-15 15:05:00|5804.5|5803.5|5808.7|5807.7|5809.5|5808.5|5800|5799|666
1589555400000|2020-05-15 15:10:00|5808.5|5807.5|5802.2|5801.2|5808.7|5807.7|5801|5800|1055
1589555700000|2020-05-15 15:15:00|5802|5801|5801.5|5800.5|5805.5|5804.5|5798|5797|1149
1589556000000|2020-05-15 15:20:00|5801|5800|5798.7|5797.7|5806.5|5805.5|5796.5|5795.5|1510
1589556300000|2020-05-15 15:25:00|5798.5|5797.5|5799.5|5797.5|5805.7|5804.7|5796.2|5795.2|3848
1589556600000|2020-05-15 15:30:00|5799|5797|5802.5|5800.5|5809.5|5807.5|5797.5|5795.5|4357
1589556900000|2020-05-15 15:35:00|5804|5802|5795.2|5793.2|5805.5|5803.5|5794.5|5792.5|1762
1589557200000|2020-05-15 15:40:00|5795.5|5793.5|5791.7|5789.7|5798.5|5796.5|5786.5|5784.5|747
1589557500000|2020-05-15 15:45:00|5792|5790|5788.5|5786.5|5795.2|5793.2|5784.5|5782.5|358
1589557800000|2020-05-15 15:50:00|5787.7|5785.7|5792.5|5790.5|5793.7|5791.7|5787.2|5785.2|306
1589558100000|2020-05-15 15:55:00|5792.7|5790.7|5800.5|5798.5|5801|5799|5792.7|5790.7|328
1589558400000|2020-05-15 16:00:00|5800.2|5798.2|5802.5|5800.5|5805.2|5803.2|5796.7|5794.7|319
1589558700000|2020-05-15 16:05:00|5802|5800|5810|5808|5810.5|5808.5|5801.7|5799.7|483
1589559000000|2020-05-15 16:10:00|5809.7|5807.7|5806.5|5804.5|5810.2|5808.2|5804.5|5802.5|221
1589559300000|2020-05-15 16:15:00|5806.7|5804.7|5808.2|5806.2|5809|5807|5802.7|5800.7|284
1589559600000|2020-05-15 16:20:00|5808.5|5806.5|5813.7|5811.7|5815.5|5813.5|5808.5|5806.5|185
1589559900000|2020-05-15 16:25:00|5814|5812|5814|5812|5817.5|5815.5|5812|5810|278
1589560200000|2020-05-15 16:30:00|5814.2|5812.2|5815.7|5813.7|5815.7|5813.7|5811.5|5809.5|120
1589560500000|2020-05-15 16:35:00|5816|5814|5812.5|5810.5|5816.7|5814.7|5809.2|5807.2|363
1589560800000|2020-05-15 16:40:00|5812.2|5810.2|5810|5808|5817.5|5815.5|5809.2|5807.2|240
1589561100000|2020-05-15 16:45:00|5809.7|5807.7|5808.5|5806.5|5811|5809|5804.2|5802.2|247
1589561400000|2020-05-15 16:50:00|5808.2|5806.2|5810.2|5808.2|5812.2|5810.2|5807.2|5805.2|144
1589561700000|2020-05-15 16:55:00|5810.5|5808.5|5807.7|5805.7|5810.7|5808.7|5803|5801|170
1589562000000|2020-05-15 17:00:00|5807.5|5805.5|5812|5810|5814.5|5812.5|5807|5805|255
1589562300000|2020-05-15 17:05:00|5811.7|5809.7|5810.5|5808.5|5812|5810|5807.2|5805.2|131
1589562600000|2020-05-15 17:10:00|5810.7|5808.7|5817.2|5815.2|5818|5816|5810.7|5808.7|198
1589562900000|2020-05-15 17:15:00|5817|5815|5812.2|5810.2|5817.2|5815.2|5811.5|5809.5|54
1589563200000|2020-05-15 17:20:00|5812.5|5810.5|5811.2|5809.2|5814.2|5812.2|5811.2|5809.2|35
1589563500000|2020-05-15 17:25:00|5811.5|5809.5|5814.7|5812.7|5816|5814|5809.7|5807.7|52
1589563800000|2020-05-15 17:30:00|5814.5|5812.5|5813.2|5811.2|5814.7|5812.7|5810.2|5808.2|49
1589564100000|2020-05-15 17:35:00|5813|5811|5814|5812|5818.2|5816.2|5810.2|5808.2|56
1589564400000|2020-05-15 17:40:00|5814.2|5812.2|5811.2|5809.2|5815.2|5813.2|5809.2|5807.2|51
1589564700000|2020-05-15 17:45:00|5811|5809|5807.7|5805.7|5812.7|5810.7|5804.7|5802.7|34
1589565000000|2020-05-15 17:50:00|5807.5|5805.5|5814|5812|5815.2|5813.2|5804.7|5802.7|109
1589565300000|2020-05-15 17:55:00|5814.2|5812.2|5816.7|5814.7|5817.2|5815.2|5813.7|5811.7|53
1589565600000|2020-05-15 18:00:00|5817|5815|5827|5825|5829|5827|5816.5|5814.5|106
1589565900000|2020-05-15 18:05:00|5827.2|5825.2|5822.7|5820.7|5827.5|5825.5|5822.5|5820.5|89
1589566200000|2020-05-15 18:10:00|5823|5821|5820.2|5818.2|5823.7|5821.7|5820.2|5818.2|85
1589566500000|2020-05-15 18:15:00|5820.5|5818.5|5823.7|5821.7|5826.2|5824.2|5820.5|5818.5|60
1589566800000|2020-05-15 18:20:00|5824|5822|5825.7|5823.7|5829.7|5827.7|5823.2|5821.2|85
1589567100000|2020-05-15 18:25:00|5826|5824|5828.7|5826.7|5830|5828|5824.7|5822.7|113
1589567400000|2020-05-15 18:30:00|5828.5|5826.5|5821.2|5819.2|5829.5|5827.5|5819.7|5817.7|71
1589567700000|2020-05-15 18:35:00|5821|5819|5816.7|5814.7|5822.2|5820.2|5812.5|5810.5|92
1589568000000|2020-05-15 18:40:00|5817|5815|5814.7|5812.7|5819.2|5817.2|5813.7|5811.7|67
1589568300000|2020-05-15 18:45:00|5814.5|5812.5|5815.2|5813.2|5817.7|5815.7|5812.7|5810.7|83
1589568600000|2020-05-15 18:50:00|5815|5813|5819.5|5817.5|5820.5|5818.5|5814.7|5812.7|80
1589568900000|2020-05-15 18:55:00|5819.7|5817.7|5813.5|5811.5|5820.2|5818.2|5812|5810|86
1589569200000|2020-05-15 19:00:00|5813.7|5811.7|5819.2|5817.2|5822.2|5820.2|5810.7|5808.7|129
1589569500000|2020-05-15 19:05:00|5819.5|5817.5|5821.2|5819.2|5823|5821|5818|5816|89
1589569800000|2020-05-15 19:10:00|5821|5819|5819.2|5817.2|5822|5820|5817|5815|88
1589570100000|2020-05-15 19:15:00|5819|5817|5818.7|5816.7|5821.2|5819.2|5815.5|5813.5|112
1589570400000|2020-05-15 19:20:00|5819.2|5817.2|5819.7|5817.7|5822.7|5820.7|5817.2|5815.2|145
1589570700000|2020-05-15 19:25:00|5819.5|5817.5|5820.7|5818.7|5823.7|5821.7|5818.7|5816.7|183
1589571000000|2020-05-15 19:30:00|5820.5|5818.5|5826.7|5824.7|5827.5|5825.5|5819.7|5817.7|561
1589571300000|2020-05-15 19:35:00|5826.5|5824.5|5820.7|5818.7|5829.5|5827.5|5818.5|5816.5|552
1589571600000|2020-05-15 19:40:00|5821|5819|5822.5|5820.5|5823.2|5821.2|5816.7|5814.7|559
1589571900000|2020-05-15 19:45:00|5822|5820|5831.7|5829.7|5831.7|5829.7|5820.5|5818.5|604
1589572200000|2020-05-15 19:50:00|5826.5|5824.5|5835.2|5833.2|5836.7|5834.7|5825|5823|779
1589572500000|2020-05-15 19:55:00|5834.7|5832.7|5836.5|5832.5|5840|5838|5829.5|5827.5|616
1589572800000|2020-05-15 20:00:00|5836.9|5832.9|5825.3|5821.3|5837.3|5833.3|5824.4|5820.4|1
1589573100000|2020-05-15 20:05:00|5825.5|5821.5|5827.8|5823.8|5831.4|5827.4|5825.1|5821.1|0
1589573400000|2020-05-15 20:10:00|5827.4|5823.4|5820.7|5816.7|5827.8|5823.8|5819.1|5815.1|0
1589573700000|2020-05-15 20:15:00|5820.8|5816.8|5824.2|5820.2|5824.2|5820.2|5819.9|5815.9|0
1589574000000|2020-05-15 20:20:00|5824|5820|5822.1|5818.1|5825.5|5821.5|5822.1|5818.1|0
1589574300000|2020-05-15 20:25:00|5821.9|5817.9|5822.7|5818.7|5822.7|5818.7|5821.2|5817.2|0
1589574600000|2020-05-15 20:30:00|5822|5818|5828.8|5824.8|5831.8|5827.8|5822|5818|0
1589574900000|2020-05-15 20:35:00|5828.4|5824.4|5832.7|5828.7|5832.7|5828.7|5827.9|5823.9|0
1589575200000|2020-05-15 20:40:00|5832.2|5828.2|5828.3|5824.3|5833.2|5829.2|5825.7|5821.7|0
1589575500000|2020-05-15 20:45:00|5828.7|5824.7|5831.7|5827.7|5832.6|5828.6|5827|5823|0
1589575800000|2020-05-15 20:50:00|5830.9|5826.9|5832.5|5828.5|5833|5829|5829.9|5825.9|0
1589576100000|2020-05-15 20:55:00|5833|5829|5834.6|5830.6|5835.4|5831.4|5832|5828|0
1589752800000|2020-05-17 22:00:00|5835|5831|5827.1|5823.1|5836.4|5832.4|5825.5|5821.5|0
1589753100000|2020-05-17 22:05:00|5827.3|5823.3|5826.9|5822.9|5829.1|5825.1|5822.7|5818.7|0
1589753400000|2020-05-17 22:10:00|5826.7|5822.7|5825.9|5821.9|5828.9|5824.9|5824.1|5820.1|0
1589753700000|2020-05-17 22:15:00|5825.5|5821.5|5824.6|5820.6|5825.9|5821.9|5821.1|5817.1|0
1589754000000|2020-05-17 22:20:00|5824.4|5820.4|5831.2|5827.2|5831.3|5827.3|5824.2|5820.2|0
1589754300000|2020-05-17 22:25:00|5831.3|5827.3|5832.1|5828.1|5834.1|5830.1|5829.8|5825.8|0
1589754600000|2020-05-17 22:30:00|5832.5|5828.5|5829.1|5825.1|5833|5829|5826.9|5822.9|0
1589754900000|2020-05-17 22:35:00|5829.5|5825.5|5832.9|5828.9|5833.9|5829.9|5829.1|5825.1|0
1589755200000|2020-05-17 22:40:00|5832.7|5828.7|5834.7|5830.7|5836.6|5832.6|5832.6|5828.6|0
1589755500000|2020-05-17 22:45:00|5835.2|5831.2|5850.9|5846.9|5850.9|5846.9|5835.2|5831.2|0
1589755800000|2020-05-17 22:50:00|5850.7|5846.7|5852.9|5848.9|5861.6|5857.6|5847.9|5843.9|0
1589756100000|2020-05-17 22:55:00|5853.1|5849.1|5852.3|5848.3|5858.2|5854.2|5850.7|5846.7|0
1589756400000|2020-05-17 23:00:00|5852.8|5848.8|5856|5852|5858.1|5854.1|5849.7|5845.7|0
1589756700000|2020-05-17 23:05:00|5856.3|5852.3|5856.1|5852.1|5857.4|5853.4|5851|5847|0
1589757000000|2020-05-17 23:10:00|5856.5|5852.5|5854.1|5850.1|5856.5|5852.5|5852.6|5848.6|0
1589757300000|2020-05-17 23:15:00|5853.4|5849.4|5860.3|5856.3|5860.7|5856.7|5851.9|5847.9|0
1589757600000|2020-05-17 23:20:00|5859.8|5855.8|5863.4|5859.4|5865.1|5861.1|5858|5854|0
1589757900000|2020-05-17 23:25:00|5863.8|5859.8|5860.2|5856.2|5864.3|5860.3|5859.7|5855.7|0
1589758200000|2020-05-17 23:30:00|5860.7|5856.7|5857.6|5853.6|5860.7|5856.7|5853.6|5849.6|0
1589758500000|2020-05-17 23:35:00|5858.1|5854.1|5854|5850|5858.1|5854.1|5853.8|5849.8|0
1589758800000|2020-05-17 23:40:00|5854.5|5850.5|5855.5|5851.5|5858|5854|5854.2|5850.2|0
1589759100000|2020-05-17 23:45:00|5855.1|5851.1|5856.4|5852.4|5859.4|5855.4|5853.3|5849.3|0
1589759400000|2020-05-17 23:50:00|5856.8|5852.8|5859.4|5855.4|5861.1|5857.1|5856.8|5852.8|0
1589759700000|2020-05-17 23:55:00|5859.6|5855.6|5855.5|5851.5|5859.8|5855.8|5855.5|5851.5|0
1589760000000|2020-05-18 00:00:00|5855.9|5851.9|5865.2|5862.2|5870.2|5867.2|5855.3|5851.3|88
1589760300000|2020-05-18 00:05:00|5865|5862|5872|5869|5875.7|5872.7|5859.2|5856.2|165
1589760600000|2020-05-18 00:10:00|5871.7|5868.7|5867.2|5864.2|5872.5|5869.5|5863.2|5860.2|51
1589760900000|2020-05-18 00:15:00|5867|5864|5883.5|5880.5|5883.5|5880.5|5864.2|5861.2|59
1589761200000|2020-05-18 00:20:00|5883.2|5880.2|5886|5883|5886.5|5883.5|5881.2|5878.2|16
1589761500000|2020-05-18 00:25:00|5885.7|5882.7|5886|5883|5890|5887|5884.7|5881.7|20
1589761800000|2020-05-18 00:30:00|5886.2|5883.2|5882.2|5879.2|5886.7|5883.7|5880.7|5877.7|16
1589762100000|2020-05-18 00:35:00|5882.5|5879.5|5881.2|5878.2|5883.5|5880.5|5879.5|5876.5|10
1589762400000|2020-05-18 00:40:00|5881|5878|5877.5|5874.5|5881.5|5878.5|5877.5|5874.5|8
1589762700000|2020-05-18 00:45:00|5877.7|5874.7|5875.5|5872.5|5880.2|5877.2|5874.7|5871.7|12
1589763000000|2020-05-18 00:50:00|5875.2|5872.2|5870.2|5867.2|5875.2|5872.2|5869.5|5866.5|17
1589763300000|2020-05-18 00:55:00|5870.5|5867.5|5874.5|5871.5|5875|5872|5870.5|5867.5|7
1589763600000|2020-05-18 01:00:00|5875|5872|5882.5|5879.5|5882.5|5879.5|5875|5872|1
1589763900000|2020-05-18 01:05:00|5882.7|5879.7|5882.2|5879.2|5883.2|5880.2|5882.2|5879.2|7
1589764200000|2020-05-18 01:10:00|5882.5|5879.5|5883|5880|5885|5882|5882|5879|6
1589764500000|2020-05-18 01:15:00|5882.7|5879.7|5886|5883|5890|5887|5882.7|5879.7|8
1589764800000|2020-05-18 01:20:00|5885.2|5882.2|5878.5|5875.5|5885.2|5882.2|5877.5|5874.5|61
1589765100000|2020-05-18 01:25:00|5881.2|5878.2|5878.5|5875.5|5883.2|5880.2|5878.5|5875.5|57
1589765400000|2020-05-18 01:30:00|5878.2|5875.2|5879|5876|5879.7|5876.7|5876.2|5873.2|11
1589765700000|2020-05-18 01:35:00|5878.7|5875.7|5878|5875|5879|5876|5871.5|5868.5|22
1589766000000|2020-05-18 01:40:00|5878.2|5875.2|5882.5|5879.5|5883|5880|5878.2|5875.2|14
1589766300000|2020-05-18 01:45:00|5882.7|5879.7|5883.2|5880.2|5887.5|5884.5|5882.7|5879.7|12
1589766600000|2020-05-18 01:50:00|5883.5|5880.5|5881.7|5878.7|5883.5|5880.5|5879.5|5876.5|2
1589766900000|2020-05-18 01:55:00|5882.2|5879.2|5884.5|5881.5|5884.5|5881.5|5882.2|5879.2|3
1589767200000|2020-05-18 02:00:00|5882.7|5879.7|5888|5885|5888.2|5885.2|5882.7|5879.7|9
1589767500000|2020-05-18 02:05:00|5888.2|5885.2|5883|5880|5888.5|5885.5|5883|5880|30
1589767800000|2020-05-18 02:10:00|5883.7|5880.7|5893.5|5890.5|5894.5|5891.5|5883.5|5880.5|9
1589768100000|2020-05-18 02:15:00|5893.2|5890.2|5898.7|5895.7|5899.5|5896.5|5892.7|5889.7|3
1589768400000|2020-05-18 02:20:00|5898.5|5895.5|5896.5|5893.5|5898.5|5895.5|5896.5|5893.5|5
1589768700000|2020-05-18 02:25:00|5896.7|5893.7|5893.2|5890.2|5903|5900|5890.7|5887.7|337
1589769000000|2020-05-18 02:30:00|5893.5|5890.5|5891|5888|5894.7|5891.7|5890.5|5887.5|48
1589769300000|2020-05-18 02:35:00|5890.2|5887.2|5889.2|5886.2|5890.7|5887.7|5889.2|5886.2|1
1589769600000|2020-05-18 02:40:00|5889|5886|5892.5|5889.5|5892.7|5889.7|5889|5886|24
1589769900000|2020-05-18 02:45:00|5892.7|5889.7|5887|5884|5892.7|5889.7|5887|5884|7
1589770200000|2020-05-18 02:50:00|5887.2|5884.2|5889|5886|5889.5|5886.5|5887.2|5884.2|2
1589770500000|2020-05-18 02:55:00|5889.2|5886.2|5891|5888|5891.2|5888.2|5888.5|5885.5|13
1589770800000|2020-05-18 03:00:00|5891.2|5888.2|5890.5|5887.5|5891.5|5888.5|5889|5886|13
1589771100000|2020-05-18 03:05:00|5890.2|5887.2|5891.5|5888.5|5893.5|5890.5|5890.2|5887.2|12
1589771400000|2020-05-18 03:10:00|5891.2|5888.2|5891.7|5888.7|5891.7|5888.7|5890.5|5887.5|1
1589771700000|2020-05-18 03:15:00|5891.5|5888.5|5895.7|5892.7|5898.2|5895.2|5891.2|5888.2|6
1589772000000|2020-05-18 03:20:00|5896|5893|5894.7|5891.7|5898|5895|5894.7|5891.7|3
1589772300000|2020-05-18 03:25:00|5895|5892|5894|5891|5897|5894|5894|5891|2
1589772600000|2020-05-18 03:30:00|5893.7|5890.7|5893.2|5890.2|5894.2|5891.2|5892|5889|9
1589772900000|2020-05-18 03:35:00|5893|5890|5894|5891|5894|5891|5891|5888|38
1589773200000|2020-05-18 03:40:00|5894.5|5891.5|5892.5|5889.5|5895|5892|5892.2|5889.2|27
1589773500000|2020-05-18 03:45:00|5892.7|5889.7|5892.7|5889.7|5894.5|5891.5|5892|5889|11
1589773800000|2020-05-18 03:50:00|5892.5|5889.5|5892.2|5889.2|5893|5890|5892.2|5889.2|0
1589774100000|2020-05-18 03:55:00|5892.5|5889.5|5891.7|5888.7|5892.5|5889.5|5891.2|5888.2|1
1589774400000|2020-05-18 04:00:00|5892|5889|5893.2|5890.2|5893.2|5890.2|5891.7|5888.7|5
1589774700000|2020-05-18 04:05:00|5893|5890|5891.5|5888.5|5893.2|5890.2|5891.5|5888.5|6
1589775000000|2020-05-18 04:10:00|5891.7|5888.7|5890.7|5887.7|5892|5889|5890.7|5887.7|8
1589775300000|2020-05-18 04:15:00|5890.5|5887.5|5890.7|5887.7|5892.2|5889.2|5890|5887|4
1589775600000|2020-05-18 04:20:00|5890|5887|5892.2|5889.2|5892.2|5889.2|5890|5887|11
1589775900000|2020-05-18 04:25:00|5892|5889|5892.5|5889.5|5893.2|5890.2|5890.7|5887.7|10
1589776200000|2020-05-18 04:30:00|5892.2|5889.2|5894|5891|5894.7|5891.7|5891.5|5888.5|4
1589776500000|2020-05-18 04:35:00|5894.2|5891.2|5891|5888|5894.2|5891.2|5891|5888|7
1589776800000|2020-05-18 04:40:00|5891.2|5888.2|5892.2|5889.2|5893|5890|5890.7|5887.7|11
1589777100000|2020-05-18 04:45:00|5892.5|5889.5|5894.7|5891.7|5894.7|5891.7|5892.5|5889.5|9
1589777400000|2020-05-18 04:50:00|5894.5|5891.5|5895.2|5892.2|5895.7|5892.7|5893.2|5890.2|13
1589777700000|2020-05-18 04:55:00|5894.7|5891.7|5895|5892|5895.2|5892.2|5891.7|5888.7|11
1589778000000|2020-05-18 05:00:00|5894.7|5891.7|5894.2|5891.2|5895.2|5892.2|5893.2|5890.2|1
1589778300000|2020-05-18 05:05:00|5894|5891|5892|5889|5894.2|5891.2|5891.7|5888.7|1
1589778600000|2020-05-18 05:10:00|5892.2|5889.2|5887.7|5884.7|5892.7|5889.7|5885.7|5882.7|9
1589778900000|2020-05-18 05:15:00|5887.5|5884.5|5885.7|5882.7|5888.7|5885.7|5885.7|5882.7|8
1589779200000|2020-05-18 05:20:00|5885.5|5882.5|5886.7|5883.7|5887.2|5884.2|5885.2|5882.2|1
1589779500000|2020-05-18 05:25:00|5887|5884|5884.7|5881.7|5888|5885|5884.5|5881.5|5
1589779800000|2020-05-18 05:30:00|5885.7|5882.7|5884.5|5881.5|5885.7|5882.7|5884.2|5881.2|3
1589780100000|2020-05-18 05:35:00|5884.2|5881.2|5887.7|5884.7|5888|5885|5882.7|5879.7|23
1589780400000|2020-05-18 05:40:00|5888|5885|5885.5|5882.5|5888.5|5885.5|5885.5|5882.5|27
1589780700000|2020-05-18 05:45:00|5885.7|5882.7|5881.5|5878.5|5887.2|5884.2|5881.5|5878.5|8
1589781000000|2020-05-18 05:50:00|5881.2|5878.2|5882|5879|5883.5|5880.5|5879.7|5876.7|59
1589781300000|2020-05-18 05:55:00|5881.7|5878.7|5874.7|5871.7|5882.7|5879.7|5874.7|5871.7|113
1589781600000|2020-05-18 06:00:00|5875.2|5872.2|5882.5|5880.5|5883.7|5881.7|5875.2|5872.2|295
1589781900000|2020-05-18 06:05:00|5882.7|5880.7|5881.2|5879.2|5886.2|5884.2|5881|5879|217
1589782200000|2020-05-18 06:10:00|5881.5|5879.5|5884|5882|5886|5884|5878.7|5876.7|122
1589782500000|2020-05-18 06:15:00|5884.2|5882.2|5889.7|5887.7|5889.7|5887.7|5882.7|5880.7|101
1589782800000|2020-05-18 06:20:00|5888.7|5886.7|5891.7|5889.7|5893.7|5891.7|5888.2|5886.2|300
1589783100000|2020-05-18 06:25:00|5891.5|5889.5|5897.5|5895.5|5897.5|5895.5|5891.2|5889.2|99
1589783400000|2020-05-18 06:30:00|5897.7|5895.7|5897.2|5895.2|5906.5|5904.5|5896.2|5894.2|236
1589783700000|2020-05-18 06:35:00|5897|5895|5893|5891|5900|5898|5892.7|5890.7|129
1589784000000|2020-05-18 06:40:00|5892.7|5890.7|5893.7|5891.7|5897.2|5895.2|5890.7|5888.7|101
1589784300000|2020-05-18 06:45:00|5894|5892|5895|5893|5895.5|5893.5|5889.5|5887.5|161
1589784600000|2020-05-18 06:50:00|5894.5|5892.5|5899.2|5897.2|5900|5898|5893.7|5891.7|158
1589784900000|2020-05-18 06:55:00|5899.5|5897.5|5900.2|5898.2|5903.2|5901.2|5897.7|5895.7|171
1589785200000|2020-05-18 07:00:00|5899.7|5898.7|5939.7|5938.7|5940.5|5939.5|5899.2|5898.2|2578
1589785500000|2020-05-18 07:05:00|5938.7|5937.7|5929|5928|5947.7|5946.7|5925.7|5924.7|1479
1589785800000|2020-05-18 07:10:00|5928.7|5927.7|5931.5|5930.5|5932.2|5931.2|5924.7|5923.7|866
1589786100000|2020-05-18 07:15:00|5931.7|5930.7|5934|5933|5942.7|5941.7|5931|5930|1080
1589786400000|2020-05-18 07:20:00|5933.5|5932.5|5932.2|5931.2|5936.5|5935.5|5929.2|5928.2|697
1589786700000|2020-05-18 07:25:00|5932.5|5931.5|5927.2|5926.2|5936.7|5935.7|5925.2|5924.2|560
1589787000000|2020-05-18 07:30:00|5927.5|5926.5|5922.9|5921.9|5932.4|5931.4|5922.9|5921.9|939
1589787300000|2020-05-18 07:35:00|5923.1|5922.1|5913.1|5912.1|5926.4|5925.4|5909.6|5908.6|824
1589787600000|2020-05-18 07:40:00|5912.9|5911.9|5921.9|5920.9|5923.2|5922.2|5909.4|5908.4|454
1589787900000|2020-05-18 07:45:00|5922.2|5921.2|5922.4|5921.4|5925.4|5924.4|5920.2|5919.2|367
1589788200000|2020-05-18 07:50:00|5922.7|5921.7|5924.4|5923.4|5930.4|5929.4|5921.4|5920.4|381
1589788500000|2020-05-18 07:55:00|5924.7|5923.7|5935.9|5934.9|5935.9|5934.9|5924.7|5923.7|350
1589788800000|2020-05-18 08:00:00|5935.7|5934.7|5946.9|5945.9|5950.7|5949.7|5932.7|5931.7|782
1589789100000|2020-05-18 08:05:00|5947.2|5946.2|5941.9|5940.9|5949.4|5948.4|5941.7|5940.7|532
1589789400000|2020-05-18 08:10:00|5942.2|5941.2|5933.4|5932.4|5946.2|5945.2|5931.9|5930.9|476
1589789700000|2020-05-18 08:15:00|5933.7|5932.7|5936.9|5935.9|5939.7|5938.7|5932.9|5931.9|475
1589790000000|2020-05-18 08:20:00|5937.2|5936.2|5932.4|5931.4|5939.2|5938.2|5932.2|5931.2|359
1589790300000|2020-05-18 08:25:00|5932.7|5931.7|5936.2|5935.2|5938.2|5937.2|5932.7|5931.7|314
1589790600000|2020-05-18 08:30:00|5936.4|5935.4|5936.2|5935.2|5942.7|5941.7|5935.4|5934.4|507
1589790900000|2020-05-18 08:35:00|5937.2|5936.2|5944.7|5943.7|5947.2|5946.2|5935.7|5934.7|572
1589791200000|2020-05-18 08:40:00|5945.2|5944.2|5941.7|5940.7|5954.7|5953.7|5941.2|5940.2|663
1589791500000|2020-05-18 08:45:00|5942.2|5941.2|5938.4|5937.4|5944.7|5943.7|5935.9|5934.9|280
1589791800000|2020-05-18 08:50:00|5938.7|5937.7|5931.7|5930.7|5940.2|5939.2|5929.9|5928.9|334
1589792100000|2020-05-18 08:55:00|5931.2|5930.2|5931.4|5930.4|5932.9|5931.9|5925.7|5924.7|431
1589792400000|2020-05-18 09:00:00|5931.7|5930.7|5925.9|5924.9|5935.7|5934.7|5925.4|5924.4|260
1589792700000|2020-05-18 09:05:00|5926.2|5925.2|5931.4|5930.4|5932.9|5931.9|5925.4|5924.4|273
1589793000000|2020-05-18 09:10:00|5931.2|5930.2|5930.7|5929.7|5934.7|5933.7|5929.9|5928.9|299
1589793300000|2020-05-18 09:15:00|5931.2|5930.2|5926.7|5925.7|5931.7|5930.7|5925.2|5924.2|224
1589793600000|2020-05-18 09:20:00|5926.9|5925.9|5929.2|5928.2|5930.9|5929.9|5924.7|5923.7|248
1589793900000|2020-05-18 09:25:00|5929.4|5928.4|5924.2|5923.2|5931.7|5930.7|5923.7|5922.7|191
1589794200000|2020-05-18 09:30:00|5924.4|5923.4|5919.4|5918.4|5924.9|5923.9|5919.4|5918.4|283
1589794500000|2020-05-18 09:35:00|5919.2|5918.2|5919.2|5918.2|5919.7|5918.7|5913.7|5912.7|420
1589794800000|2020-05-18 09:40:00|5919.4|5918.4|5924.7|5923.7|5925.2|5924.2|5919.2|5918.2|181
1589795100000|2020-05-18 09:45:00|5924.9|5923.9|5926.4|5925.4|5927.7|5926.7|5922.9|5921.9|231
1589795400000|2020-05-18 09:50:00|5926.7|5925.7|5927.7|5926.7|5927.9|5926.9|5923.7|5922.7|171
1589795700000|2020-05-18 09:55:00|5927.4|5926.4|5919.7|5918.7|5929.7|5928.7|5919.4|5918.4|176
1589796000000|2020-05-18 10:00:00|5920.2|5919.2|5917.4|5916.4|5922.7|5921.7|5916.9|5915.9|261
1589796300000|2020-05-18 10:05:00|5917.7|5916.7|5922.2|5921.2|5922.9|5921.9|5917.7|5916.7|303
1589796600000|2020-05-18 10:10:00|5922.7|5921.7|5925.9|5924.9|5926.4|5925.4|5921.7|5920.7|212
1589796900000|2020-05-18 10:15:00|5926.2|5925.2|5922.9|5921.9|5928.2|5927.2|5922.7|5921.7|352
1589797200000|2020-05-18 10:20:00|5923.2|5922.2|5923.2|5922.2|5924.7|5923.7|5920.7|5919.7|223
1589797500000|2020-05-18 10:25:00|5922.7|5921.7|5924.2|5923.2|5924.7|5923.7|5922.2|5921.2|309
1589797800000|2020-05-18 10:30:00|5923.9|5922.9|5924.9|5923.9|5924.9|5923.9|5920.7|5919.7|260
1589798100000|2020-05-18 10:35:00|5924.7|5923.7|5927.4|5926.4|5928.2|5927.2|5923.9|5922.9|319
1589798400000|2020-05-18 10:40:00|5927.7|5926.7|5925.4|5924.4|5931.7|5930.7|5925.2|5924.2|488
1589798700000|2020-05-18 10:45:00|5924.7|5923.7|5925.9|5924.9|5926.7|5925.7|5920.2|5919.2|327
1589799000000|2020-05-18 10:50:00|5925.7|5924.7|5927.9|5926.9|5928.2|5927.2|5923.2|5922.2|254
1589799300000|2020-05-18 10:55:00|5928.2|5927.2|5941.4|5940.4|5941.7|5940.7|5927.7|5926.7|539
1589799600000|2020-05-18 11:00:00|5942.2|5941.2|5935.9|5934.9|5943.4|5942.4|5935.4|5934.4|693
1589799900000|2020-05-18 11:05:00|5935.7|5934.7|5936.9|5935.9|5937.2|5936.2|5934.2|5933.2|347
1589800200000|2020-05-18 11:10:00|5936.7|5935.7|5938.2|5937.2|5939.4|5938.4|5933.2|5932.2|457
1589800500000|2020-05-18 11:15:00|5938.4|5937.4|5937.7|5936.7|5941.2|5940.2|5936.7|5935.7|240
1589800800000|2020-05-18 11:20:00|5937.2|5936.2|5937.2|5936.2|5939.2|5938.2|5932.9|5931.9|218
1589801100000|2020-05-18 11:25:00|5937.4|5936.4|5940.2|5939.2|5941.7|5940.7|5936.4|5935.4|867
1589801400000|2020-05-18 11:30:00|5940.4|5939.4|5931.7|5930.7|5943.2|5942.2|5931.7|5930.7|1489
1589801700000|2020-05-18 11:35:00|5931.9|5930.9|5938.2|5937.2|5938.4|5937.4|5931.7|5930.7|737
1589802000000|2020-05-18 11:40:00|5938.6|5937.6|5944.6|5943.6|5947.8|5946.8|5937.1|5936.1|575
1589802300000|2020-05-18 11:45:00|5944.8|5943.8|5956.1|5955.1|5958.6|5957.6|5944.6|5943.6|753
1589802600000|2020-05-18 11:50:00|5956.6|5955.6|5955.1|5954.1|5963.1|5962.1|5954.1|5953.1|681
1589802900000|2020-05-18 11:55:00|5954.8|5953.8|5955.6|5954.6|5956.1|5955.1|5948.1|5947.1|1056
1589803200000|2020-05-18 12:00:00|5955.3|5954.3|5963.6|5962.6|5965.6|5964.6|5955.1|5954.1|470
1589803500000|2020-05-18 12:05:00|5963.8|5962.8|5962.8|5961.8|5968.1|5967.1|5961.6|5960.6|518
1589803800000|2020-05-18 12:10:00|5963.1|5962.1|5975.6|5974.6|5975.6|5974.6|5963.1|5962.1|1255
1589804100000|2020-05-18 12:15:00|5975.3|5974.3|5978.8|5977.8|5979.6|5978.6|5974.6|5973.6|546
1589804400000|2020-05-18 12:20:00|5979.1|5978.1|5974.1|5973.1|5979.1|5978.1|5971.3|5970.3|453
1589804700000|2020-05-18 12:25:00|5974.3|5973.3|5980.3|5979.3|5985.1|5984.1|5972.6|5971.6|1016
1589805000000|2020-05-18 12:30:00|5980.1|5979.1|5978.6|5977.6|5983.1|5982.1|5977.6|5976.6|718
1589805300000|2020-05-18 12:35:00|5978.8|5977.8|5976.1|5975.1|5981.1|5980.1|5975.1|5974.1|548
1589805600000|2020-05-18 12:40:00|5976.3|5975.3|5982.6|5981.6|5984.6|5983.6|5976.1|5975.1|490
1589805900000|2020-05-18 12:45:00|5982.3|5981.3|5976.6|5975.6|5985.8|5984.8|5975.8|5974.8|492
1589806200000|2020-05-18 12:50:00|5976.3|5975.3|5975.6|5974.6|5982.3|5981.3|5974.6|5973.6|969
1589806500000|2020-05-18 12:55:00|5975.1|5974.1|5985.1|5984.1|5985.1|5984.1|5974.1|5973.1|394
1589806800000|2020-05-18 13:00:00|5984.8|5983.8|5982.3|5981.3|5988.1|5987.1|5980.6|5979.6|510
1589807100000|2020-05-18 13:05:00|5982.6|5981.6|5979.8|5978.8|5986.6|5985.6|5979.6|5978.6|603
1589807400000|2020-05-18 13:10:00|5979.6|5978.6|5984.3|5983.3|5984.6|5983.6|5977.8|5976.8|270
1589807700000|2020-05-18 13:15:00|5984.1|5983.1|5981.3|5980.3|5988.6|5987.6|5981.3|5980.3|341
1589808000000|2020-05-18 13:20:00|5981.1|5980.1|5985.3|5984.3|5986.6|5985.6|5979.6|5978.6|657
1589808300000|2020-05-18 13:25:00|5985.1|5984.1|5989.1|5988.1|5990.3|5989.3|5983.1|5982.1|543
1589808600000|2020-05-18 13:30:00|5988.6|5987.6|5993.1|5992.1|6000.1|5999.1|5987.6|5986.6|1417
1589808900000|2020-05-18 13:35:00|5992.8|5991.8|6002.3|6001.3|6007.6|6006.6|5991.6|5990.6|1110
1589809200000|2020-05-18 13:40:00|6002.6|6001.6|6002.8|6001.8|6012.6|6011.6|6001.8|6000.8|1418
1589809500000|2020-05-18 13:45:00|6003.1|6002.1|6000.3|5999.3|6009.8|6008.8|6000.1|5999.1|987
1589809800000|2020-05-18 13:50:00|6000.6|5999.6|5995.1|5994.1|6003.8|6002.8|5994.8|5993.8|1039
1589810100000|2020-05-18 13:55:00|5994.6|5993.6|5998.1|5997.1|6001.8|6000.8|5992.6|5991.6|821
1589810400000|2020-05-18 14:00:00|5998.3|5997.3|5992.3|5991.3|5999.1|5998.1|5988.3|5987.3|1426
1589810700000|2020-05-18 14:05:00|5992.6|5991.6|5998.1|5997.1|5998.6|5997.6|5988.3|5987.3|1276
1589811000000|2020-05-18 14:10:00|5996.6|5995.6|5995.1|5994.1|5999.1|5998.1|5993.3|5992.3|1042
1589811300000|2020-05-18 14:15:00|5995.3|5994.3|6002.6|6001.6|6003.8|6002.8|5993.1|5992.1|1115
1589811600000|2020-05-18 14:20:00|6002.3|6001.3|5995.1|5994.1|6005.6|6004.6|5994.8|5993.8|917
1589811900000|2020-05-18 14:25:00|5995.3|5994.3|5987.6|5986.6|5997.6|5996.6|5987.6|5986.6|931
1589812200000|2020-05-18 14:30:00|5987.1|5986.1|5996.8|5995.8|5997.6|5996.6|5987.1|5986.1|885
1589812500000|2020-05-18 14:35:00|5997.1|5996.1|6001.1|6000.1|6001.3|6000.3|5992.6|5991.6|603
1589812800000|2020-05-18 14:40:00|6000.8|5999.8|6000.8|5999.8|6004.1|6003.1|5999.3|5998.3|662
1589813100000|2020-05-18 14:45:00|6001.1|6000.1|6004.1|6003.1|6006.1|6005.1|5997.6|5996.6|625
1589813400000|2020-05-18 14:50:00|6004.3|6003.3|6002.6|6001.6|6007.3|6006.3|6001.6|6000.6|619
1589813700000|2020-05-18 14:55:00|6002.8|6001.8|6012.1|6011.1|6013.3|6012.3|6002.1|6001.1|696
1589814000000|2020-05-18 15:00:00|6011.8|6010.8|6014.1|6013.1|6015.3|6014.3|6009.8|6008.8|1247
1589814300000|2020-05-18 15:05:00|6014.6|6013.6|6021.6|6020.6|6022.6|6021.6|6013.6|6012.6|1368
1589814600000|2020-05-18 15:10:00|6022.1|6021.1|6027.3|6026.3|6027.6|6026.6|6019.1|6018.1|1348
1589814900000|2020-05-18 15:15:00|6027.6|6026.6|6039.6|6038.6|6040.6|6039.6|6025.3|6024.3|2202
1589815200000|2020-05-18 15:20:00|6039.8|6038.8|6047.6|6046.6|6049.1|6048.1|6039.6|6038.6|2683
1589815500000|2020-05-18 15:25:00|6047.8|6046.8|6050.6|6048.6|6060.1|6059.1|6047.6|6046.6|4270
1589815800000|2020-05-18 15:30:00|6051.1|6049.1|6051.1|6049.1|6057.1|6055.1|6048.3|6046.3|5589
1589816100000|2020-05-18 15:35:00|6051.3|6049.3|6046.3|6044.3|6051.6|6049.6|6044.3|6042.3|2206
1589816400000|2020-05-18 15:40:00|6046.1|6044.1|6053.1|6051.1|6059.6|6057.6|6045.8|6043.8|1020
1589816700000|2020-05-18 15:45:00|6052.8|6050.8|6050.6|6048.6|6055.8|6053.8|6049.3|6047.3|823
1589817000000|2020-05-18 15:50:00|6050.3|6048.3|6053.6|6051.6|6055.6|6053.6|6050.1|6048.1|532
1589817300000|2020-05-18 15:55:00|6053.1|6051.1|6054.3|6052.3|6056.3|6054.3|6053.1|6051.1|250
1589817600000|2020-05-18 16:00:00|6054.6|6052.6|6057.6|6055.6|6059.1|6057.1|6052.1|6050.1|359
1589817900000|2020-05-18 16:05:00|6057.3|6055.3|6060.8|6058.8|6064.1|6062.1|6057.1|6055.1|597
1589818200000|2020-05-18 16:10:00|6060.6|6058.6|6062.3|6060.3|6064.1|6062.1|6059.3|6057.3|853
1589818500000|2020-05-18 16:15:00|6062.1|6060.1|6061.1|6059.1|6066.6|6064.6|6060.1|6058.1|427
1589818800000|2020-05-18 16:20:00|6061.3|6059.3|6058.3|6056.3|6064.1|6062.1|6058.1|6056.1|268
1589819100000|2020-05-18 16:25:00|6058.6|6056.6|6057.3|6055.3|6059.3|6057.3|6055.8|6053.8|375
1589819400000|2020-05-18 16:30:00|6057.6|6055.6|6055.1|6053.1|6059.6|6057.6|6053.6|6051.6|436
1589819700000|2020-05-18 16:35:00|6055.3|6053.3|6056.3|6054.3|6057.6|6055.6|6054.3|6052.3|202
1589820000000|2020-05-18 16:40:00|6056.1|6054.1|6055.6|6053.6|6057.6|6055.6|6049.8|6047.8|349
1589820300000|2020-05-18 16:45:00|6056.3|6054.3|6051.6|6049.6|6056.3|6054.3|6048.1|6046.1|343
1589820600000|2020-05-18 16:50:00|6051.8|6049.8|6055.3|6053.3|6057.3|6055.3|6051.6|6049.6|232
1589820900000|2020-05-18 16:55:00|6054.8|6052.8|6055.6|6053.6|6057.8|6055.8|6054.6|6052.6|158
1589821200000|2020-05-18 17:00:00|6055.8|6053.8|6058.1|6056.1|6059.6|6057.6|6055.6|6053.6|125
1589821500000|2020-05-18 17:05:00|6058.6|6056.6|6060.3|6058.3|6061.1|6059.1|6057.6|6055.6|166
1589821800000|2020-05-18 17:10:00|6060.1|6058.1|6065.1|6063.1|6065.3|6063.3|6060.1|6058.1|399
1589822100000|2020-05-18 17:15:00|6065.3|6063.3|6066.1|6064.1|6066.6|6064.6|6061.8|6059.8|323
1589822400000|2020-05-18 17:20:00|6066.3|6064.3|6068.6|6066.6|6069.3|6067.3|6064.8|6062.8|250
1589822700000|2020-05-18 17:25:00|6068.8|6066.8|6065.6|6063.6|6070.6|6068.6|6061.1|6059.1|472
1589823000000|2020-05-18 17:30:00|6066.1|6064.1|6061.8|6059.8|6066.1|6064.1|6061.8|6059.8|257
1589823300000|2020-05-18 17:35:00|6062.1|6060.1|6062.8|6060.8|6063.3|6061.3|6060.6|6058.6|67
1589823600000|2020-05-18 17:40:00|6062.6|6060.6|6063.8|6061.8|6066.3|6064.3|6060.6|6058.6|259
1589823900000|2020-05-18 17:45:00|6064.1|6062.1|6065.8|6063.8|6068.8|6066.8|6063.8|6061.8|84
1589824200000|2020-05-18 17:50:00|6065.6|6063.6|6064.3|6062.3|6066.1|6064.1|6061.1|6059.1|47
1589824500000|2020-05-18 17:55:00|6064.1|6062.1|6064.1|6062.1|6065.1|6063.1|6060.8|6058.8|39
1589824800000|2020-05-18 18:00:00|6063.8|6061.8|6068.8|6066.8|6069.6|6067.6|6063.1|6061.1|92
1589825100000|2020-05-18 18:05:00|6069.1|6067.1|6067.8|6065.8|6070.1|6068.1|6066.3|6064.3|112
1589825400000|2020-05-18 18:10:00|6068.1|6066.1|6064.8|6062.8|6068.1|6066.1|6063.1|6061.1|87
1589825700000|2020-05-18 18:15:00|6065.1|6063.1|6061.3|6059.3|6065.6|6063.6|6060.1|6058.1|73
1589826000000|2020-05-18 18:20:00|6061.6|6059.6|6062.6|6060.6|6064.1|6062.1|6060.8|6058.8|157
1589826300000|2020-05-18 18:25:00|6062.8|6060.8|6065.6|6063.6|6067.3|6065.3|6062.1|6060.1|47
1589826600000|2020-05-18 18:30:00|6065.8|6063.8|6071.3|6069.3|6071.6|6069.6|6065.1|6063.1|96
1589826900000|2020-05-18 18:35:00|6071.1|6069.1|6068.8|6066.8|6071.1|6069.1|6066.3|6064.3|114
1589827200000|2020-05-18 18:40:00|6069.1|6067.1|6070.8|6068.8|6071.1|6069.1|6067.3|6065.3|75
1589827500000|2020-05-18 18:45:00|6070.3|6068.3|6065.3|6063.3|6070.6|6068.6|6064.3|6062.3|133
1589827800000|2020-05-18 18:50:00|6065.1|6063.1|6064.1|6062.1|6065.8|6063.8|6061.1|6059.1|179
1589828100000|2020-05-18 18:55:00|6064.3|6062.3|6065.3|6063.3|6066.6|6064.6|6062.8|6060.8|85
1589828400000|2020-05-18 19:00:00|6065.1|6063.1|6066.8|6064.8|6068.3|6066.3|6064.6|6062.6|65
1589828700000|2020-05-18 19:05:00|6066.6|6064.6|6067.3|6065.3|6068.3|6066.3|6064.1|6062.1|100
1589829000000|2020-05-18 19:10:00|6067.1|6065.1|6066.3|6064.3|6067.8|6065.8|6063.3|6061.3|98
1589829300000|2020-05-18 19:15:00|6066.6|6064.6|6066.3|6064.3|6067.3|6065.3|6062.1|6060.1|104
1589829600000|2020-05-18 19:20:00|6066.1|6064.1|6067.3|6065.3|6069.3|6067.3|6065.8|6063.8|128
1589829900000|2020-05-18 19:25:00|6067.1|6065.1|6070.8|6068.8|6071.6|6069.6|6066.3|6064.3|115
1589830200000|2020-05-18 19:30:00|6070.6|6068.6|6075.3|6073.3|6075.6|6073.6|6070.3|6068.3|137
1589830500000|2020-05-18 19:35:00|6075.6|6073.6|6079.1|6077.1|6079.6|6077.6|6075.6|6073.6|349
1589830800000|2020-05-18 19:40:00|6079.3|6077.3|6078.6|6076.6|6080.6|6078.6|6078.1|6076.1|138
1589831100000|2020-05-18 19:45:00|6079.1|6077.1|6081.1|6079.1|6082.6|6080.6|6076.6|6074.6|473
1589831400000|2020-05-18 19:50:00|6081.3|6079.3|6071.8|6069.8|6081.8|6079.8|6068.3|6066.3|625
1589831700000|2020-05-18 19:55:00|6071.6|6069.6|6065.2|6061.2|6074.6|6072.6|6064.6|6061.2|966
1589832000000|2020-05-18 20:00:00|6065.7|6061.7|6062.5|6058.5|6070.2|6066.2|6058.4|6054.4|0
1589832300000|2020-05-18 20:05:00|6062.2|6058.2|6069.5|6065.5|6070.4|6066.4|6062|6058|0
1589832600000|2020-05-18 20:10:00|6069|6065|6067.2|6063.2|6071.2|6067.2|6066.6|6062.6|0
1589832900000|2020-05-18 20:15:00|6067.5|6063.5|6068.1|6064.1|6068.1|6064.1|6066.8|6062.8|0
1589833200000|2020-05-18 20:20:00|6068|6064|6068.3|6064.3|6068.5|6064.5|6067.8|6063.8|0
1589833500000|2020-05-18 20:25:00|6068.4|6064.4|6069.8|6065.8|6070.4|6066.4|6068.3|6064.3|0
1589833800000|2020-05-18 20:30:00|6070.2|6066.2|6062.7|6058.7|6070.2|6066.2|6061.8|6057.8|0
1589834100000|2020-05-18 20:35:00|6063.1|6059.1|6064.9|6060.9|6067.1|6063.1|6060.9|6056.9|0
1589834400000|2020-05-18 20:40:00|6065.3|6061.3|6066.3|6062.3|6066.6|6062.6|6063.9|6059.9|0
1589834700000|2020-05-18 20:45:00|6066.8|6062.8|6065.5|6061.5|6068|6064|6064.7|6060.7|0
1589835000000|2020-05-18 20:50:00|6066|6062|6067.2|6063.2|6067.6|6063.6|6063.9|6059.9|0
1589835300000|2020-05-18 20:55:00|6067.6|6063.6|6062.4|6058.4|6069|6065|6062.2|6058.2|0
1589835600000|2020-05-18 21:00:00|6062.6|6058.6|6064.5|6060.5|6064.7|6060.7|6062.6|6058.6|0
1589835900000|2020-05-18 21:05:00|6064.3|6060.3|6064|6060|6064.6|6060.6|6063.5|6059.5|0
1589836200000|2020-05-18 21:10:00|6064.1|6060.1|6063.2|6059.2|6064.1|6060.1|6063.1|6059.1|0
1589836500000|2020-05-18 21:15:00|6063|6059|6063.1|6059.1|6063.4|6059.4|6062.9|6058.9|0
1589836800000|2020-05-18 21:20:00|6063.3|6059.3|6064.6|6060.6|6064.7|6060.7|6063|6059|0
1589837100000|2020-05-18 21:25:00|6064.5|6060.5|6064.8|6060.8|6065|6061|6064.1|6060.1|0
1589837400000|2020-05-18 21:30:00|6064.5|6060.5|6065.1|6061.1|6065.1|6061.1|6064.2|6060.2|0
1589837700000|2020-05-18 21:35:00|6065.3|6061.3|6065.4|6061.4|6066.3|6062.3|6064.9|6060.9|0
1589838000000|2020-05-18 21:40:00|6065.5|6061.5|6066.5|6062.5|6066.9|6062.9|6065.5|6061.5|0
1589838300000|2020-05-18 21:45:00|6066.4|6062.4|6065.9|6061.9|6066.4|6062.4|6065.3|6061.3|0
1589838600000|2020-05-18 21:50:00|6065.7|6061.7|6064.8|6060.8|6066|6062|6064.8|6060.8|0
1589838900000|2020-05-18 21:55:00|6064.6|6060.6|6065.3|6061.3|6065.3|6061.3|6063.2|6059.2|0
1589839200000|2020-05-18 22:00:00|6066.6|6062.6|6068.6|6064.6|6068.6|6064.6|6058.3|6054.3|0
1589839500000|2020-05-18 22:05:00|6069|6065|6068.1|6064.1|6069.4|6065.4|6066.3|6062.3|0
1589839800000|2020-05-18 22:10:00|6068.6|6064.6|6071.4|6067.4|6071.4|6067.4|6068.6|6064.6|0
1589840100000|2020-05-18 22:15:00|6071.8|6067.8|6075.6|6071.6|6075.6|6071.6|6070.9|6066.9|0
1589840400000|2020-05-18 22:20:00|6076|6072|6072.1|6068.1|6076.6|6072.6|6070.9|6066.9|0
1589840700000|2020-05-18 22:25:00|6072.6|6068.6|6069.5|6065.5|6073.5|6069.5|6067.3|6063.3|0
1589841000000|2020-05-18 22:30:00|6069.1|6065.1|6072.7|6068.7|6073.9|6069.9|6069.1|6065.1|0
1589841300000|2020-05-18 22:35:00|6073.1|6069.1|6076.6|6072.6|6078.7|6074.7|6073.1|6069.1|0
1589841600000|2020-05-18 22:40:00|6077|6073|6076.8|6072.8|6077.2|6073.2|6075.7|6071.7|0
1589841900000|2020-05-18 22:45:00|6076.7|6072.7|6080|6076|6080|6076|6076.3|6072.3|0
1589842200000|2020-05-18 22:50:00|6080.2|6076.2|6078.9|6074.9|6081.1|6077.1|6077.8|6073.8|0
1589842500000|2020-05-18 22:55:00|6078.7|6074.7|6077.7|6073.7|6079.3|6075.3|6077.7|6073.7|0
1589842800000|2020-05-18 23:00:00|6078.1|6074.1|6077.7|6073.7|6078.6|6074.6|6077.2|6073.2|0
1589843100000|2020-05-18 23:05:00|6077.4|6073.4|6075.9|6071.9|6078.1|6074.1|6075.9|6071.9|0
1589843400000|2020-05-18 23:10:00|6076.1|6072.1|6076.4|6072.4|6077.7|6073.7|6075.9|6071.9|0
1589843700000|2020-05-18 23:15:00|6076|6072|6076|6072|6078.4|6074.4|6076|6072|0
1589844000000|2020-05-18 23:20:00|6075.5|6071.5|6075.2|6071.2|6077.2|6073.2|6073.9|6069.9|0
1589844300000|2020-05-18 23:25:00|6075|6071|6075.1|6071.1|6075.8|6071.8|6070.3|6066.3|0
1589844600000|2020-05-18 23:30:00|6074.6|6070.6|6068.2|6064.2|6074.6|6070.6|6066.8|6062.8|0
1589844900000|2020-05-18 23:35:00|6068.4|6064.4|6070.8|6066.8|6073|6069|6068.2|6064.2|0
1589845200000|2020-05-18 23:40:00|6071.2|6067.2|6074.5|6070.5|6076.2|6072.2|6071.2|6067.2|0
1589845500000|2020-05-18 23:45:00|6074.9|6070.9|6072.3|6068.3|6075.4|6071.4|6069.2|6065.2|0
1589845800000|2020-05-18 23:50:00|6071.9|6067.9|6072.3|6068.3|6072.9|6068.9|6069.7|6065.7|0
1589846100000|2020-05-18 23:55:00|6072.7|6068.7|6073.7|6069.7|6078.8|6074.8|6072.7|6068.7|0
1589846400000|2020-05-19 00:00:00|6073.5|6069.5|6076.6|6073.6|6079.8|6076.8|6073.5|6069.5|94
1589846700000|2020-05-19 00:05:00|6077.3|6074.3|6075.8|6072.8|6080.1|6077.1|6075.6|6072.6|43
1589847000000|2020-05-19 00:10:00|6075.6|6072.6|6077.8|6074.8|6078.8|6075.8|6075.1|6072.1|53
1589847300000|2020-05-19 00:15:00|6077.6|6074.6|6065.8|6062.8|6077.6|6074.6|6065.1|6062.1|67
1589847600000|2020-05-19 00:20:00|6065.6|6062.6|6064.3|6061.3|6066.6|6063.6|6062.6|6059.6|7
1589847900000|2020-05-19 00:25:00|6064.6|6061.6|6064.8|6061.8|6069.6|6066.6|6063.6|6060.6|9
1589848200000|2020-05-19 00:30:00|6064.6|6061.6|6054.1|6051.1|6066.6|6063.6|6054.1|6051.1|21
1589848500000|2020-05-19 00:35:00|6053.8|6050.8|6054.6|6051.6|6057.1|6054.1|6053.8|6050.8|14
1589848800000|2020-05-19 00:40:00|6054.8|6051.8|6056.6|6053.6|6059.6|6056.6|6053.6|6050.6|9
1589849100000|2020-05-19 00:45:00|6056.8|6053.8|6060.1|6057.1|6061.6|6058.6|6056.6|6053.6|0
1589849400000|2020-05-19 00:50:00|6060.3|6057.3|6062.1|6059.1|6064.3|6061.3|6060.3|6057.3|1
1589849700000|2020-05-19 00:55:00|6061.8|6058.8|6059.8|6056.8|6061.8|6058.8|6058.8|6055.8|1
1589850000000|2020-05-19 01:00:00|6059.6|6056.6|6052.6|6049.6|6059.6|6056.6|6052.6|6049.6|7
1589850300000|2020-05-19 01:05:00|6052.3|6049.3|6052.8|6049.8|6053.8|6050.8|6052.3|6049.3|4
1589850600000|2020-05-19 01:10:00|6052.3|6049.3|6047.8|6044.8|6052.3|6049.3|6047.3|6044.3|12
1589850900000|2020-05-19 01:15:00|6048.1|6045.1|6053.6|6050.6|6053.8|6050.8|6047.8|6044.8|25
1589851200000|2020-05-19 01:20:00|6053.8|6050.8|6053.3|6050.3|6059.6|6056.6|6053.3|6050.3|13
1589851500000|2020-05-19 01:25:00|6053.1|6050.1|6054.6|6051.6|6055.6|6052.6|6051.6|6048.6|6
1589851800000|2020-05-19 01:30:00|6054.3|6051.3|6054.6|6051.6|6059.1|6056.1|6054.3|6051.3|1
1589852100000|2020-05-19 01:35:00|6054.8|6051.8|6050.3|6047.3|6055.3|6052.3|6050.3|6047.3|0
1589852400000|2020-05-19 01:40:00|6050.1|6047.1|6048.1|6045.1|6050.3|6047.3|6047.1|6044.1|6
1589852700000|2020-05-19 01:45:00|6048.3|6045.3|6047.8|6044.8|6051.3|6048.3|6047.8|6044.8|13
1589853000000|2020-05-19 01:50:00|6048.1|6045.1|6046.3|6043.3|6049.8|6046.8|6045.8|6042.8|21
1589853300000|2020-05-19 01:55:00|6046.6|6043.6|6044.1|6041.1|6047.6|6044.6|6044.1|6041.1|14
1589853600000|2020-05-19 02:00:00|6043.8|6040.8|6042.1|6039.1|6043.8|6040.8|6040.6|6037.6|6
1589853900000|2020-05-19 02:05:00|6041.8|6038.8|6045.1|6042.1|6045.1|6042.1|6041.8|6038.8|2
1589854200000|2020-05-19 02:10:00|6044.8|6041.8|6049.1|6046.1|6049.3|6046.3|6044.6|6041.6|13
1589854500000|2020-05-19 02:15:00|6049.3|6046.3|6050.3|6047.3|6050.8|6047.8|6048.3|6045.3|5
1589854800000|2020-05-19 02:20:00|6050.1|6047.1|6050.3|6047.3|6050.6|6047.6|6048.3|6045.3|1
1589855100000|2020-05-19 02:25:00|6050.6|6047.6|6053.6|6050.6|6054.1|6051.1|6050.3|6047.3|3
1589855400000|2020-05-19 02:30:00|6053.8|6050.8|6053.3|6050.3|6054.6|6051.6|6053.3|6050.3|0
1589855700000|2020-05-19 02:35:00|6053.1|6050.1|6052.8|6049.8|6053.1|6050.1|6051.1|6048.1|1
1589856000000|2020-05-19 02:40:00|6052.6|6049.6|6050.1|6047.1|6053.1|6050.1|6050.1|6047.1|5
1589856300000|2020-05-19 02:45:00|6049.8|6046.8|6048.1|6045.1|6050.1|6047.1|6047.8|6044.8|1
1589856600000|2020-05-19 02:50:00|6047.8|6044.8|6046.3|6043.3|6047.8|6044.8|6045.8|6042.8|0
1589856900000|2020-05-19 02:55:00|6046.1|6043.1|6048.1|6045.1|6049.3|6046.3|6046.1|6043.1|2
1589857200000|2020-05-19 03:00:00|6047.8|6044.8|6041.8|6038.8|6047.8|6044.8|6039.3|6036.3|13
1589857500000|2020-05-19 03:05:00|6041.6|6038.6|6036.8|6033.8|6041.6|6038.6|6036.8|6033.8|21
1589857800000|2020-05-19 03:10:00|6036.6|6033.6|6036.1|6033.1|6037.3|6034.3|6034.6|6031.6|20
1589858100000|2020-05-19 03:15:00|6035.8|6032.8|6033.6|6030.6|6035.8|6032.8|6032.3|6029.3|7
1589858400000|2020-05-19 03:20:00|6033.8|6030.8|6036.8|6033.8|6038.6|6035.6|6033.3|6030.3|18
1589858700000|2020-05-19 03:25:00|6036.6|6033.6|6036.8|6033.8|6037.8|6034.8|6035.1|6032.1|19
1589859000000|2020-05-19 03:30:00|6037.1|6034.1|6038.8|6035.8|6040.1|6037.1|6033.6|6030.6|32
1589859300000|2020-05-19 03:35:00|6039.1|6036.1|6042.3|6039.3|6042.3|6039.3|6038.1|6035.1|5
1589859600000|2020-05-19 03:40:00|6042.6|6039.6|6043.8|6040.8|6044.1|6041.1|6042.6|6039.6|3
1589859900000|2020-05-19 03:45:00|6043.6|6040.6|6045.1|6042.1|6045.3|6042.3|6042.1|6039.1|6
1589860200000|2020-05-19 03:50:00|6045.3|6042.3|6045.6|6042.6|6048.1|6045.1|6045.3|6042.3|1
1589860500000|2020-05-19 03:55:00|6045.3|6042.3|6046.1|6043.1|6047.8|6044.8|6043.8|6040.8|6
1589860800000|2020-05-19 04:00:00|6046.3|6043.3|6053.8|6050.8|6056.6|6053.6|6046.1|6043.1|24
1589861100000|2020-05-19 04:05:00|6054.1|6051.1|6058.8|6055.8|6060.3|6057.3|6054.1|6051.1|14
1589861400000|2020-05-19 04:10:00|6058.6|6055.6|6062.1|6059.1|6062.1|6059.1|6058.3|6055.3|3
1589861700000|2020-05-19 04:15:00|6061.8|6058.8|6063.6|6060.6|6063.8|6060.8|6059.8|6056.8|13
1589862000000|2020-05-19 04:20:00|6063.8|6060.8|6061.1|6058.1|6064.6|6061.6|6060.8|6057.8|8
1589862300000|2020-05-19 04:25:00|6060.8|6057.8|6061.1|6058.1|6062.8|6059.8|6059.3|6056.3|3
1589862600000|2020-05-19 04:30:00|6061.3|6058.3|6065.6|6062.6|6066.6|6063.6|6061.3|6058.3|51
1589862900000|2020-05-19 04:35:00|6065.8|6062.8|6066.1|6063.1|6066.8|6063.8|6064.1|6061.1|12
1589863200000|2020-05-19 04:40:00|6066.6|6063.6|6065.6|6062.6|6067.3|6064.3|6061.8|6058.8|31
1589863500000|2020-05-19 04:45:00|6065.3|6062.3|6073.1|6070.1|6073.3|6070.3|6064.6|6061.6|34
1589863800000|2020-05-19 04:50:00|6073.3|6070.3|6074.6|6071.6|6075.6|6072.6|6072.6|6069.6|21
1589864100000|2020-05-19 04:55:00|6074.3|6071.3|6074.6|6071.6|6075.1|6072.1|6071.8|6068.8|21
1589864400000|2020-05-19 05:00:00|6074.3|6071.3|6066.3|6063.3|6074.6|6071.6|6066.3|6063.3|30
1589864700000|2020-05-19 05:05:00|6066.6|6063.6|6064.6|6061.6|6068.1|6065.1|6064.6|6061.6|13
1589865000000|2020-05-19 05:10:00|6064.8|6061.8|6067.3|6064.3|6068.1|6065.1|6063.8|6060.8|2
1589865300000|2020-05-19 05:15:00|6067.1|6064.1|6069.6|6066.6|6070.8|6067.8|6064.1|6061.1|18
1589865600000|2020-05-19 05:20:00|6069.8|6066.8|6067.8|6064.8|6072.1|6069.1|6067.3|6064.3|45
1589865900000|2020-05-19 05:25:00|6068.1|6065.1|6071.6|6068.6|6072.6|6069.6|6067.3|6064.3|40
1589866200000|2020-05-19 05:30:00|6071.3|6068.3|6071.1|6068.1|6071.3|6068.3|6068.6|6065.6|38
1589866500000|2020-05-19 05:35:00|6070.6|6067.6|6073.1|6070.1|6073.6|6070.6|6070.6|6067.6|29
1589866800000|2020-05-19 05:40:00|6072.8|6069.8|6072.6|6069.6|6072.8|6069.8|6069.3|6066.3|18
1589867100000|2020-05-19 05:45:00|6072.3|6069.3|6065.1|6062.1|6072.8|6069.8|6064.8|6061.8|16
1589867400000|2020-05-19 05:50:00|6064.8|6061.8|6065.3|6062.3|6066.8|6063.8|6063.1|6060.1|37
1589867700000|2020-05-19 05:55:00|6065.6|6062.6|6066.6|6063.6|6069.8|6066.8|6065.1|6062.1|11
1589868000000|2020-05-19 06:00:00|6066.8|6063.8|6065.8|6063.8|6071.8|6069.8|6054.1|6052.1|378
1589868300000|2020-05-19 06:05:00|6065.6|6063.6|6062.3|6060.3|6070.3|6068.3|6058.8|6056.8|183
1589868600000|2020-05-19 06:10:00|6062.1|6060.1|6067.6|6065.6|6068.8|6066.8|6061.1|6059.1|131
1589868900000|2020-05-19 06:15:00|6067.3|6065.3|6071.3|6069.3|6073.3|6071.3|6065.6|6063.6|141
1589869200000|2020-05-19 06:20:00|6070.6|6068.6|6074.1|6072.1|6075.1|6073.1|6068.6|6066.6|157
1589869500000|2020-05-19 06:25:00|6073.8|6071.8|6087.3|6085.3|6090.8|6088.8|6073.8|6071.8|362
1589869800000|2020-05-19 06:30:00|6087.6|6085.6|6089.3|6087.3|6095.3|6093.3|6083.3|6081.3|328
1589870100000|2020-05-19 06:35:00|6089.6|6087.6|6088.6|6086.6|6091.6|6089.6|6084.1|6082.1|345
1589870400000|2020-05-19 06:40:00|6088.3|6086.3|6088.8|6086.8|6093.1|6091.1|6084.3|6082.3|241
1589870700000|2020-05-19 06:45:00|6089.1|6087.1|6093.8|6091.8|6095.8|6093.8|6084.8|6082.8|206
1589871000000|2020-05-19 06:50:00|6094.1|6092.1|6100.1|6098.1|6106.3|6104.3|6093.1|6091.1|308
1589871300000|2020-05-19 06:55:00|6099.6|6097.6|6114.1|6112.1|6119.1|6117.1|6097.1|6095.1|1116
1589871600000|2020-05-19 07:00:00|6113.6|6112.6|6089.3|6088.3|6115.3|6114.3|6087.6|6086.6|2894
1589871900000|2020-05-19 07:05:00|6090.6|6089.6|6078.3|6077.3|6093.8|6092.8|6073.3|6072.3|1186
1589872200000|2020-05-19 07:10:00|6078.1|6077.1|6077.8|6076.8|6084.6|6083.6|6071.8|6070.8|1041
1589872500000|2020-05-19 07:15:00|6078.1|6077.1|6087.3|6086.3|6091.6|6090.6|6076.6|6075.6|806
1589872800000|2020-05-19 07:20:00|6087.1|6086.1|6078.8|6077.8|6087.8|6086.8|6075.3|6074.3|866
1589873100000|2020-05-19 07:25:00|6080.3|6079.3|6072.1|6071.1|6084.1|6083.1|6066.3|6065.3|707
1589873400000|2020-05-19 07:30:00|6071.8|6070.8|6050.8|6049.8|6071.8|6070.8|6048.1|6047.1|1426
1589873700000|2020-05-19 07:35:00|6050.3|6049.3|6064.3|6063.3|6064.8|6063.8|6047.6|6046.6|1027
1589874000000|2020-05-19 07:40:00|6063.8|6062.8|6063.8|6062.8|6064.1|6063.1|6050.6|6049.6|653
1589874300000|2020-05-19 07:45:00|6063.6|6062.6|6064.3|6063.3|6065.8|6064.8|6051.8|6050.8|542
1589874600000|2020-05-19 07:50:00|6065.3|6064.3|6048.3|6047.3|6068.3|6067.3|6047.1|6046.1|719
1589874900000|2020-05-19 07:55:00|6048.6|6047.6|6051.1|6050.1|6055.8|6054.8|6045.3|6044.3|654
1589875200000|2020-05-19 08:00:00|6051.3|6050.3|6039.8|6038.8|6055.6|6054.6|6038.6|6037.6|1064
1589875500000|2020-05-19 08:05:00|6040.1|6039.1|6035.1|6034.1|6042.8|6041.8|6028.1|6027.1|987
1589875800000|2020-05-19 08:10:00|6035.3|6034.3|6033.6|6032.6|6035.6|6034.6|6026.3|6025.3|679
1589876100000|2020-05-19 08:15:00|6033.1|6032.1|6043.1|6042.1|6043.6|6042.6|6028.1|6027.1|509
1589876400000|2020-05-19 08:20:00|6043.3|6042.3|6020.1|6019.1|6043.6|6042.6|6016.6|6015.6|1151
1589876700000|2020-05-19 08:25:00|6019.8|6018.8|6018.3|6017.3|6024.1|6023.1|6013.1|6012.1|1587
1589877000000|2020-05-19 08:30:00|6018.6|6017.6|6021.6|6020.6|6027.1|6026.1|6018.3|6017.3|881
1589877300000|2020-05-19 08:35:00|6022.6|6021.6|6019.6|6018.6|6025.3|6024.3|6011.6|6010.6|728
1589877600000|2020-05-19 08:40:00|6020.1|6019.1|6033.8|6032.8|6040.6|6039.6|6020.1|6019.1|579
1589877900000|2020-05-19 08:45:00|6033.6|6032.6|6043.1|6042.1|6046.6|6045.6|6032.1|6031.1|461
1589878200000|2020-05-19 08:50:00|6042.8|6041.8|6040.8|6039.8|6044.3|6043.3|6035.6|6034.6|491
1589878500000|2020-05-19 08:55:00|6041.1|6040.1|6044.8|6043.8|6045.3|6044.3|6036.8|6035.8|391
1589878800000|2020-05-19 09:00:00|6044.6|6043.6|6039.3|6038.3|6049.6|6048.6|6038.6|6037.6|763
1589879100000|2020-05-19 09:05:00|6039.1|6038.1|6037.3|6036.3|6043.3|6042.3|6034.1|6033.1|385
1589879400000|2020-05-19 09:10:00|6037.6|6036.6|6033.1|6032.1|6041.1|6040.1|6029.1|6028.1|650
1589879700000|2020-05-19 09:15:00|6033.6|6032.6|6029.3|6028.3|6035.8|6034.8|6027.1|6026.1|390
1589880000000|2020-05-19 09:20:00|6029.8|6028.8|6016.3|6015.3|6030.1|6029.1|6015.6|6014.6|579
1589880300000|2020-05-19 09:25:00|6016.6|6015.6|6017.6|6016.6|6018.8|6017.8|6010.3|6009.3|675
1589880600000|2020-05-19 09:30:00|6017.3|6016.3|6022.1|6021.1|6022.8|6021.8|6007.8|6006.8|640
1589880900000|2020-05-19 09:35:00|6022.3|6021.3|6018.1|6017.1|6025.8|6024.8|6017.6|6016.6|511
1589881200000|2020-05-19 09:40:00|6018.8|6017.8|6024.1|6023.1|6027.6|6026.6|6017.8|6016.8|566
1589881500000|2020-05-19 09:45:00|6023.8|6022.8|6016.8|6015.8|6025.1|6024.1|6012.8|6011.8|720
1589881800000|2020-05-19 09:50:00|6017.1|6016.1|6021.8|6020.8|6022.3|6021.3|6016.1|6015.1|401
1589882100000|2020-05-19 09:55:00|6022.8|6021.8|6020.8|6019.8|6025.1|6024.1|6017.3|6016.3|689
1589882400000|2020-05-19 10:00:00|6021.1|6020.1|6010.6|6009.6|6021.1|6020.1|6002.6|6001.6|1124
1589882700000|2020-05-19 10:05:00|6010.3|6009.3|6009.1|6008.1|6012.1|6011.1|6003.3|6002.3|838
1589883000000|2020-05-19 10:10:00|6009.3|6008.3|6003.6|6002.6|6011.3|6010.3|6003.1|6002.1|671
1589883300000|2020-05-19 10:15:00|6003.8|6002.8|6005.1|6004.1|6013.6|6012.6|6003.1|6002.1|480
1589883600000|2020-05-19 10:20:00|6005.3|6004.3|5999.6|5998.6|6007.1|6006.1|5997.8|5996.8|505
1589883900000|2020-05-19 10:25:00|5999.3|5998.3|6002.1|6001.1|6004.3|6003.3|5996.6|5995.6|580
1589884200000|2020-05-19 10:30:00|6001.8|6000.8|5999.8|5998.8|6002.1|6001.1|5993.3|5992.3|468
1589884500000|2020-05-19 10:35:00|5999.6|5998.6|5997.8|5996.8|6003.8|6002.8|5995.1|5994.1|424
1589884800000|2020-05-19 10:40:00|5999.1|5998.1|6001.6|6000.6|6005.1|6004.1|5997.3|5996.3|606
1589885100000|2020-05-19 10:45:00|6002.1|6001.1|6009.6|6008.6|6010.1|6009.1|6000.1|5999.1|549
1589885400000|2020-05-19 10:50:00|6009.8|6008.8|6009.3|6008.3|6011.1|6010.1|6006.3|6005.3|486
1589885700000|2020-05-19 10:55:00|6009.1|6008.1|6013.1|6012.1|6015.3|6014.3|6007.1|6006.1|614
1589886000000|2020-05-19 11:00:00|6012.8|6011.8|6018.8|6017.8|6018.8|6017.8|6009.8|6008.8|648
1589886300000|2020-05-19 11:05:00|6018.6|6017.6|6018.6|6017.6|6019.1|6018.1|6015.6|6014.6|498
1589886600000|2020-05-19 11:10:00|6018.3|6017.3|6018.1|6017.1|6021.1|6020.1|6017.6|6016.6|376
1589886900000|2020-05-19 11:15:00|6017.6|6016.6|6021.8|6020.8|6026.8|6025.8|6015.3|6014.3|505
1589887200000|2020-05-19 11:20:00|6022.1|6021.1|6027.6|6026.6|6029.1|6028.1|6017.6|6016.6|506
1589887500000|2020-05-19 11:25:00|6027.3|6026.3|6028.6|6027.6|6033.6|6032.6|6027.3|6026.3|420
1589887800000|2020-05-19 11:30:00|6027.8|6026.8|6020.6|6019.6|6028.8|6027.8|6018.8|6017.8|663
1589888100000|2020-05-19 11:35:00|6020.1|6019.1|6021.3|6020.3|6023.6|6022.6|6018.1|6017.1|363
1589888400000|2020-05-19 11:40:00|6023.1|6022.1|6028.4|6027.4|6028.9|6027.9|6022.1|6021.1|443
1589888700000|2020-05-19 11:45:00|6028.1|6027.1|6038.1|6037.1|6041.9|6040.9|6025.1|6024.1|606
1589889000000|2020-05-19 11:50:00|6037.9|6036.9|6032.6|6031.6|6037.9|6036.9|6029.4|6028.4|474
1589889300000|2020-05-19 11:55:00|6032.9|6031.9|6027.1|6026.1|6035.9|6034.9|6026.6|6025.6|534
1589889600000|2020-05-19 12:00:00|6026.9|6025.9|6027.4|6026.4|6032.4|6031.4|6024.6|6023.6|600
1589889900000|2020-05-19 12:05:00|6027.1|6026.1|6021.9|6020.9|6028.1|6027.1|6020.1|6019.1|501
1589890200000|2020-05-19 12:10:00|6022.1|6021.1|6018.9|6017.9|6022.9|6021.9|6017.4|6016.4|1042
1589890500000|2020-05-19 12:15:00|6018.6|6017.6|6014.9|6013.9|6022.1|6021.1|6013.4|6012.4|1532
1589890800000|2020-05-19 12:20:00|6015.1|6014.1|6013.9|6012.9|6017.9|6016.9|6011.6|6010.6|1534
1589891100000|2020-05-19 12:25:00|6014.1|6013.1|6018.1|6017.1|6018.6|6017.6|6012.4|6011.4|1290
1589891400000|2020-05-19 12:30:00|6017.9|6016.9|6014.9|6013.9|6020.9|6019.9|6014.9|6013.9|1465
1589891700000|2020-05-19 12:35:00|6014.6|6013.6|6017.9|6016.9|6021.1|6020.1|6014.6|6013.6|1253
1589892000000|2020-05-19 12:40:00|6018.4|6017.4|6019.9|6018.9|6022.9|6021.9|6018.1|6017.1|1915
1589892300000|2020-05-19 12:45:00|6019.6|6018.6|6017.6|6016.6|6023.6|6022.6|6014.9|6013.9|385
1589892600000|2020-05-19 12:50:00|6017.9|6016.9|6014.9|6013.9|6018.9|6017.9|6014.1|6013.1|308
1589892900000|2020-05-19 12:55:00|6015.1|6014.1|6012.6|6011.6|6020.4|6019.4|6011.9|6010.9|558
1589893200000|2020-05-19 13:00:00|6012.4|6011.4|6004.9|6003.9|6014.4|6013.4|6004.1|6003.1|736
1589893500000|2020-05-19 13:05:00|6005.1|6004.1|6009.1|6008.1|6011.4|6010.4|6002.1|6001.1|699
1589893800000|2020-05-19 13:10:00|6008.9|6007.9|6001.4|6000.4|6009.4|6008.4|6000.9|5999.9|511
1589894100000|2020-05-19 13:15:00|6001.6|6000.6|6004.6|6003.6|6005.1|6004.1|5998.4|5997.4|331
1589894400000|2020-05-19 13:20:00|6004.4|6003.4|6000.4|5999.4|6004.9|6003.9|5999.9|5998.9|270
1589894700000|2020-05-19 13:25:00|6000.1|5999.1|5993.4|5992.4|6005.1|6004.1|5991.6|5990.6|765
1589895000000|2020-05-19 13:30:00|5993.6|5992.6|5977.9|5976.9|5994.9|5993.9|5977.6|5976.6|1911
1589895300000|2020-05-19 13:35:00|5978.1|5977.1|5983.4|5982.4|5987.4|5986.4|5977.1|5976.1|1062
1589895600000|2020-05-19 13:40:00|5983.6|5982.6|5978.6|5977.6|5983.6|5982.6|5974.9|5973.9|747
1589895900000|2020-05-19 13:45:00|5978.4|5977.4|5968.4|5967.4|5979.6|5978.6|5965.4|5964.4|1105
1589896200000|2020-05-19 13:50:00|5968.1|5967.1|5972.4|5971.4|5973.9|5972.9|5966.1|5965.1|796
1589896500000|2020-05-19 13:55:00|5972.9|5971.9|5983.4|5982.4|5986.6|5985.6|5972.4|5971.4|886
1589896800000|2020-05-19 14:00:00|5982.6|5981.6|5987.4|5986.4|5988.9|5987.9|5979.6|5978.6|1115
1589897100000|2020-05-19 14:05:00|5988.1|5987.1|5996.9|5995.9|5999.1|5998.1|5986.4|5985.4|1380
1589897400000|2020-05-19 14:10:00|5997.7|5996.7|5992.4|5991.4|6000.2|5999.2|5992.2|5991.2|768
1589897700000|2020-05-19 14:15:00|5992.7|5991.7|5977.4|5976.4|5993.4|5992.4|5975.4|5974.4|714
1589898000000|2020-05-19 14:20:00|5977.7|5976.7|5979.2|5978.2|5982.7|5981.7|5975.2|5974.2|664
1589898300000|2020-05-19 14:25:00|5979.4|5978.4|5981.2|5980.2|5985.7|5984.7|5971.2|5970.2|843
1589898600000|2020-05-19 14:30:00|5980.7|5979.7|5976.7|5975.7|5985.7|5984.7|5972.2|5971.2|1267
1589898900000|2020-05-19 14:35:00|5976.9|5975.9|5972.4|5971.4|5979.2|5978.2|5967.2|5966.2|1207
1589899200000|2020-05-19 14:40:00|5972.2|5971.2|5968.9|5967.9|5972.2|5971.2|5964.4|5963.4|1004
1589899500000|2020-05-19 14:45:00|5968.7|5967.7|5976.9|5975.9|5979.4|5978.4|5967.4|5966.4|954
1589899800000|2020-05-19 14:50:00|5976.7|5975.7|5988.2|5987.2|5988.4|5987.4|5976.4|5975.4|1014
1589900100000|2020-05-19 14:55:00|5988.7|5987.7|5992.7|5991.7|5998.7|5997.7|5986.7|5985.7|1052
1589900400000|2020-05-19 15:00:00|5993.2|5992.2|5997.4|5996.4|6001.4|6000.4|5988.9|5987.9|616
1589900700000|2020-05-19 15:05:00|5997.7|5996.7|5998.2|5997.2|6000.4|5999.4|5993.4|5992.4|553
1589901000000|2020-05-19 15:10:00|5997.9|5996.9|5992.2|5991.2|6000.7|5999.7|5989.4|5988.4|816
1589901300000|2020-05-19 15:15:00|5991.2|5990.2|5999.7|5998.7|5999.9|5998.9|5991.2|5990.2|771
1589901600000|2020-05-19 15:20:00|5999.4|5998.4|6003.7|6002.7|6006.7|6005.7|5995.7|5994.7|1013
1589901900000|2020-05-19 15:25:00|6003.9|6002.9|6010.2|6008.2|6010.7|6009.7|6000.4|5999.4|2347
1589902200000|2020-05-19 15:30:00|6010.7|6008.7|6002.4|6000.4|6013.9|6011.9|5999.9|5997.9|5133
1589902500000|2020-05-19 15:35:00|6002.2|6000.2|5997.2|5995.2|6007.2|6005.2|5996.4|5994.4|1635
1589902800000|2020-05-19 15:40:00|5997.4|5995.4|5996.9|5994.9|6006.2|6004.2|5995.9|5993.9|549
1589903100000|2020-05-19 15:45:00|5997.2|5995.2|5996.7|5994.7|6002.2|6000.2|5996.4|5994.4|424
1589903400000|2020-05-19 15:50:00|5996.9|5994.9|5996.9|5994.9|5999.7|5997.7|5994.7|5992.7|651
1589903700000|2020-05-19 15:55:00|5997.2|5995.2|5996.2|5994.2|5998.9|5996.9|5991.9|5989.9|210
1589904000000|2020-05-19 16:00:00|5996.7|5994.7|5994.7|5992.7|5998.7|5996.7|5991.2|5989.2|274
1589904300000|2020-05-19 16:05:00|5994.4|5992.4|5997.9|5995.9|5998.7|5996.7|5992.9|5990.9|148
1589904600000|2020-05-19 16:10:00|5998.2|5996.2|6000.7|5998.7|6004.2|6002.2|5996.7|5994.7|450
1589904900000|2020-05-19 16:15:00|6000.9|5998.9|5992.7|5990.7|6001.2|5999.2|5991.9|5989.9|237
1589905200000|2020-05-19 16:20:00|5992.9|5990.9|5996.2|5994.2|5997.7|5995.7|5992.4|5990.4|84
1589905500000|2020-05-19 16:25:00|5996.4|5994.4|5993.7|5991.7|5997.4|5995.4|5992.7|5990.7|97
1589905800000|2020-05-19 16:30:00|5993.9|5991.9|5990.2|5988.2|5997.4|5995.4|5989.9|5987.9|147
1589906100000|2020-05-19 16:35:00|5989.9|5987.9|5989.7|5987.7|5993.4|5991.4|5989.2|5987.2|132
1589906400000|2020-05-19 16:40:00|5990.2|5988.2|5994.2|5992.2|5994.4|5992.4|5990.2|5988.2|71
1589906700000|2020-05-19 16:45:00|5993.7|5991.7|5993.9|5991.9|5997.2|5995.2|5992.9|5990.9|79
1589907000000|2020-05-19 16:50:00|5993.7|5991.7|5992.7|5990.7|5994.9|5992.9|5992.7|5990.7|134
1589907300000|2020-05-19 16:55:00|5992.4|5990.4|5993.9|5991.9|5995.2|5993.2|5992.4|5990.4|181
1589907600000|2020-05-19 17:00:00|5993.7|5991.7|5992.4|5990.4|5995.7|5993.7|5991.9|5989.9|85
1589907900000|2020-05-19 17:05:00|5992.7|5990.7|5994.4|5992.4|5995.2|5993.2|5991.2|5989.2|38
1589908200000|2020-05-19 17:10:00|5994.2|5992.2|5994.7|5992.7|5995.4|5993.4|5992.9|5990.9|33
1589908500000|2020-05-19 17:15:00|5994.4|5992.4|5995.7|5993.7|5996.2|5994.2|5992.4|5990.4|75
1589908800000|2020-05-19 17:20:00|5995.4|5993.4|5992.4|5990.4|5995.7|5993.7|5992.4|5990.4|177
1589909100000|2020-05-19 17:25:00|5992.7|5990.7|5992.2|5990.2|5993.4|5991.4|5991.7|5989.7|62
1589909400000|2020-05-19 17:30:00|5991.9|5989.9|5995.4|5993.4|5995.7|5993.7|5989.4|5987.4|94
1589909700000|2020-05-19 17:35:00|5995.2|5993.2|5996.4|5994.4|5996.9|5994.9|5994.4|5992.4|30
1589910000000|2020-05-19 17:40:00|5996.7|5994.7|5996.9|5994.9|5997.4|5995.4|5994.7|5992.7|148
1589910300000|2020-05-19 17:45:00|5996.7|5994.7|5998.4|5996.4|5998.7|5996.7|5994.9|5992.9|131
1589910600000|2020-05-19 17:50:00|5998.2|5996.2|5994.7|5992.7|5998.4|5996.4|5993.4|5991.4|112
1589910900000|2020-05-19 17:55:00|5994.9|5992.9|5995.9|5993.9|5998.2|5996.2|5994.7|5992.7|362
1589911200000|2020-05-19 18:00:00|5996.2|5994.2|5994.2|5992.2|5998.4|5996.4|5992.2|5990.2|121
1589911500000|2020-05-19 18:05:00|5993.9|5991.9|6000.2|5998.2|6000.9|5998.9|5993.4|5991.4|111
1589911800000|2020-05-19 18:10:00|5999.9|5997.9|5997.9|5995.9|5999.9|5997.9|5997.2|5995.2|62
1589912100000|2020-05-19 18:15:00|5998.2|5996.2|5998.2|5996.2|5999.4|5997.4|5996.9|5994.9|89
1589912400000|2020-05-19 18:20:00|5997.9|5995.9|5997.2|5995.2|5999.7|5997.7|5996.2|5994.2|149
1589912700000|2020-05-19 18:25:00|5996.9|5994.9|5993.4|5991.4|5997.2|5995.2|5993.4|5991.4|80
1589913000000|2020-05-19 18:30:00|5993.7|5991.7|5995.4|5993.4|5996.2|5994.2|5991.7|5989.7|55
1589913300000|2020-05-19 18:35:00|5995.2|5993.2|5995.9|5993.9|5996.4|5994.4|5994.7|5992.7|57
1589913600000|2020-05-19 18:40:00|5996.2|5994.2|5995.9|5993.9|5996.9|5994.9|5993.4|5991.4|80
1589913900000|2020-05-19 18:45:00|5996.2|5994.2|5998.9|5996.9|5999.4|5997.4|5994.7|5992.7|73
1589914200000|2020-05-19 18:50:00|5998.7|5996.7|5993.4|5991.4|5999.2|5997.2|5993.2|5991.2|130
1589914500000|2020-05-19 18:55:00|5993.7|5991.7|5967.9|5965.9|5994.2|5992.2|5965.4|5963.4|388
1589914800000|2020-05-19 19:00:00|5967.7|5965.7|5971.7|5969.7|5975.4|5973.4|5964.2|5962.2|242
1589915100000|2020-05-19 19:05:00|5971.9|5969.9|5977.7|5975.7|5977.9|5975.9|5970.4|5968.4|93
1589915400000|2020-05-19 19:10:00|5977.4|5975.4|5983.9|5981.9|5990.9|5988.9|5974.9|5972.9|293
1589915700000|2020-05-19 19:15:00|5984.2|5982.2|5980.2|5978.2|5984.7|5982.7|5979.9|5977.9|68
1589916000000|2020-05-19 19:20:00|5979.9|5977.9|5975.9|5973.9|5981.4|5979.4|5972.9|5970.9|144
1589916300000|2020-05-19 19:25:00|5976.4|5974.4|5981.9|5979.9|5982.4|5980.4|5972.2|5970.2|185
1589916600000|2020-05-19 19:30:00|5981.7|5979.7|5975.2|5973.2|5981.7|5979.7|5971.4|5969.4|266
1589916900000|2020-05-19 19:35:00|5974.9|5972.9|5964.9|5962.9|5976.4|5974.4|5963.2|5961.2|629
1589917200000|2020-05-19 19:40:00|5964.7|5962.7|5960.2|5958.2|5968.2|5966.2|5959.7|5957.7|900
1589917500000|2020-05-19 19:45:00|5959.4|5957.4|5952.4|5950.4|5964.7|5962.7|5951.7|5949.7|819
1589917800000|2020-05-19 19:50:00|5950.9|5948.9|5939.4|5937.4|5954.9|5952.9|5939.2|5937.2|874
1589918100000|2020-05-19 19:55:00|5940.4|5938.4|5940.3|5936.3|5945.9|5943.9|5938.9|5935.9|606
1589918400000|2020-05-19 20:00:00|5942.9|5938.9|5943.5|5939.5|5946.6|5942.6|5940.1|5936.1|0
1589918700000|2020-05-19 20:05:00|5943.9|5939.9|5937|5933|5944.4|5940.4|5936.4|5932.4|0
1589919000000|2020-05-19 20:10:00|5937.4|5933.4|5936.8|5932.8|5942|5938|5934.3|5930.3|0
1589919300000|2020-05-19 20:15:00|5937.4|5933.4|5936.7|5932.7|5938.1|5934.1|5936.7|5932.7|0
1589919600000|2020-05-19 20:20:00|5936.4|5932.4|5936.6|5932.6|5937|5933|5935.6|5931.6|0
1589919900000|2020-05-19 20:25:00|5936.5|5932.5|5939.1|5935.1|5939.1|5935.1|5936.4|5932.4|0
1589920200000|2020-05-19 20:30:00|5938.7|5934.7|5944.1|5940.1|5944.5|5940.5|5937.3|5933.3|0
1589920500000|2020-05-19 20:35:00|5944.5|5940.5|5940.5|5936.5|5945.4|5941.4|5940.5|5936.5|0
1589920800000|2020-05-19 20:40:00|5940.9|5936.9|5942.1|5938.1|5943.1|5939.1|5940.5|5936.5|0
1589921100000|2020-05-19 20:45:00|5941.6|5937.6|5938.2|5934.2|5942.5|5938.5|5938.2|5934.2|0
1589921400000|2020-05-19 20:50:00|5938.7|5934.7|5940.4|5936.4|5940.8|5936.8|5936.3|5932.3|0
1589921700000|2020-05-19 20:55:00|5939.9|5935.9|5941.2|5937.2|5943|5939|5939.9|5935.9|0
1589922000000|2020-05-19 21:00:00|5941.1|5937.1|5941.2|5937.2|5941.6|5937.6|5940.9|5936.9|0
1589922300000|2020-05-19 21:05:00|5941.5|5937.5|5940.2|5936.2|5941.8|5937.8|5940.2|5936.2|0
1589922600000|2020-05-19 21:10:00|5940|5936|5939.5|5935.5|5940.6|5936.6|5939.1|5935.1|0
1589922900000|2020-05-19 21:15:00|5939.4|5935.4|5938.4|5934.4|5940|5936|5938.2|5934.2|0
1589923200000|2020-05-19 21:20:00|5938.2|5934.2|5936.2|5932.2|5938.3|5934.3|5936.2|5932.2|0
1589923500000|2020-05-19 21:25:00|5936|5932|5935.5|5931.5|5936.4|5932.4|5934.7|5930.7|0
1589923800000|2020-05-19 21:30:00|5936|5932|5938|5934|5938.3|5934.3|5936|5932|0
1589924100000|2020-05-19 21:35:00|5937.9|5933.9|5935.8|5931.8|5938|5934|5935.6|5931.6|0
1589924400000|2020-05-19 21:40:00|5935.6|5931.6|5935.4|5931.4|5935.6|5931.6|5934.8|5930.8|0
1589924700000|2020-05-19 21:45:00|5935.3|5931.3|5936.1|5932.1|5936.2|5932.2|5935.2|5931.2|0
1589925000000|2020-05-19 21:50:00|5935.9|5931.9|5936.1|5932.1|5936.6|5932.6|5935.6|5931.6|0
1589925300000|2020-05-19 21:55:00|5936|5932|5937.3|5933.3|5938.5|5934.5|5936|5932|0
1589925600000|2020-05-19 22:00:00|5936.1|5932.1|5933.1|5929.1|5939.4|5935.4|5931.6|5927.6|0
1589925900000|2020-05-19 22:05:00|5933.6|5929.6|5931.1|5927.1|5934|5930|5927|5923|0
1589926200000|2020-05-19 22:10:00|5930.7|5926.7|5937|5933|5939.5|5935.5|5929.5|5925.5|0
1589926500000|2020-05-19 22:15:00|5937.4|5933.4|5945.7|5941.7|5947.1|5943.1|5937.4|5933.4|0
1589926800000|2020-05-19 22:20:00|5945.9|5941.9|5944.3|5940.3|5947.2|5943.2|5942.5|5938.5|0
1589927100000|2020-05-19 22:25:00|5944.5|5940.5|5943.5|5939.5|5946|5942|5942.7|5938.7|0
1589927400000|2020-05-19 22:30:00|5944|5940|5936.9|5932.9|5945|5941|5936.5|5932.5|0
1589927700000|2020-05-19 22:35:00|5936.7|5932.7|5937|5933|5940|5936|5932.7|5928.7|0
1589928000000|2020-05-19 22:40:00|5937.2|5933.2|5942.2|5938.2|5942.7|5938.7|5936.8|5932.8|0
1589928300000|2020-05-19 22:45:00|5942.5|5938.5|5940.1|5936.1|5942.5|5938.5|5938.4|5934.4|0
1589928600000|2020-05-19 22:50:00|5940.3|5936.3|5943|5939|5943.4|5939.4|5938.5|5934.5|0
1589928900000|2020-05-19 22:55:00|5943.2|5939.2|5948.6|5944.6|5949.5|5945.5|5943.2|5939.2|0
1589929200000|2020-05-19 23:00:00|5948.1|5944.1|5954.8|5950.8|5956.5|5952.5|5948.1|5944.1|0
1589929500000|2020-05-19 23:05:00|5955|5951|5960.4|5956.4|5960.8|5956.8|5955|5951|0
1589929800000|2020-05-19 23:10:00|5960.6|5956.6|5964.4|5960.4|5965.5|5961.5|5960.6|5956.6|0
1589930100000|2020-05-19 23:15:00|5964.5|5960.5|5963|5959|5965|5961|5960.9|5956.9|0
1589930400000|2020-05-19 23:20:00|5962.8|5958.8|5964.7|5960.7|5965.2|5961.2|5962|5958|0
1589930700000|2020-05-19 23:25:00|5964.4|5960.4|5965.1|5961.1|5965.6|5961.6|5963.8|5959.8|0
1589931000000|2020-05-19 23:30:00|5964.7|5960.7|5962.1|5958.1|5965.1|5961.1|5960.8|5956.8|0
1589931300000|2020-05-19 23:35:00|5961.7|5957.7|5963.9|5959.9|5964.3|5960.3|5961.7|5957.7|0
1589931600000|2020-05-19 23:40:00|5963.6|5959.6|5968.6|5964.6|5968.6|5964.6|5963.6|5959.6|0
1589931900000|2020-05-19 23:45:00|5968.2|5964.2|5960.2|5956.2|5968.2|5964.2|5959.1|5955.1|0
1589932200000|2020-05-19 23:50:00|5960.6|5956.6|5956|5952|5960.6|5956.6|5955.6|5951.6|0
1589932500000|2020-05-19 23:55:00|5956.4|5952.4|5953.1|5949.1|5956.9|5952.9|5953.1|5949.1|0
1589932800000|2020-05-20 00:00:00|5953.6|5949.6|5957.4|5954.4|5962.4|5959.4|5945.9|5942.9|197
1589933100000|2020-05-20 00:05:00|5957.7|5954.7|5968.2|5965.2|5969.2|5966.2|5957.4|5954.4|55
1589933400000|2020-05-20 00:10:00|5968.4|5965.4|5965.2|5962.2|5968.9|5965.9|5963.7|5960.7|24
1589933700000|2020-05-20 00:15:00|5965.4|5962.4|5960.7|5957.7|5966.4|5963.4|5959.4|5956.4|49
1589934000000|2020-05-20 00:20:00|5960.4|5957.4|5955.4|5952.4|5961.4|5958.4|5954.7|5951.7|2
1589934300000|2020-05-20 00:25:00|5955.7|5952.7|5960.2|5957.2|5961.2|5958.2|5955.7|5952.7|4
1589934600000|2020-05-20 00:30:00|5960.4|5957.4|5969.9|5966.9|5971.4|5968.4|5960.4|5957.4|34
1589934900000|2020-05-20 00:35:00|5970.2|5967.2|5969.7|5966.7|5971.7|5968.7|5968.2|5965.2|17
1589935200000|2020-05-20 00:40:00|5971.2|5968.2|5970.4|5967.4|5971.4|5968.4|5969.4|5966.4|6
1589935500000|2020-05-20 00:45:00|5970.2|5967.2|5970.9|5967.9|5970.9|5967.9|5968.7|5965.7|3
1589935800000|2020-05-20 00:50:00|5971.2|5968.2|5969.2|5966.2|5972.2|5969.2|5968.4|5965.4|12
1589936100000|2020-05-20 00:55:00|5968.9|5965.9|5972.4|5969.4|5978.7|5975.7|5967.9|5964.9|76
1589936400000|2020-05-20 01:00:00|5972.7|5969.7|5976.4|5973.4|5979.2|5976.2|5972.7|5969.7|9
1589936700000|2020-05-20 01:05:00|5976.2|5973.2|5974.9|5971.9|5977.4|5974.4|5974.2|5971.2|1
1589937000000|2020-05-20 01:10:00|5974.7|5971.7|5972.4|5969.4|5974.7|5971.7|5971.9|5968.9|0
1589937300000|2020-05-20 01:15:00|5972.7|5969.7|5977.2|5974.2|5979.2|5976.2|5972.7|5969.7|21
1589937600000|2020-05-20 01:20:00|5977.4|5974.4|5978.9|5975.9|5981.7|5978.7|5976.2|5973.2|39
1589937900000|2020-05-20 01:25:00|5978.7|5975.7|5980.9|5977.9|5981.2|5978.2|5977.7|5974.7|25
1589938200000|2020-05-20 01:30:00|5980.7|5977.7|5983.7|5980.7|5984.9|5981.9|5976.9|5973.9|28
1589938500000|2020-05-20 01:35:00|5983.4|5980.4|5984.7|5981.7|5985.7|5982.7|5982.9|5979.9|9
1589938800000|2020-05-20 01:40:00|5984.4|5981.4|5986.4|5983.4|5986.9|5983.9|5984.4|5981.4|2
1589939100000|2020-05-20 01:45:00|5986.7|5983.7|5992.2|5989.2|5992.7|5989.7|5985.7|5982.7|82
1589939400000|2020-05-20 01:50:00|5992.4|5989.4|5993.4|5990.4|5995.2|5992.2|5992.4|5989.4|19
1589939700000|2020-05-20 01:55:00|5993.9|5990.9|5995.9|5992.9|5995.9|5992.9|5992.4|5989.4|54
1589940000000|2020-05-20 02:00:00|5995.7|5992.7|5990.9|5987.9|5995.9|5992.9|5990.4|5987.4|28
1589940300000|2020-05-20 02:05:00|5990.7|5987.7|5993.4|5990.4|5993.4|5990.4|5990.7|5987.7|19
1589940600000|2020-05-20 02:10:00|5993.7|5990.7|5989.9|5986.9|5993.7|5990.7|5989.9|5986.9|12
1589940900000|2020-05-20 02:15:00|5989.7|5986.7|5988.4|5985.4|5990.7|5987.7|5987.4|5984.4|14
1589941200000|2020-05-20 02:20:00|5988.7|5985.7|5983.4|5980.4|5990.4|5987.4|5983.2|5980.2|7
1589941500000|2020-05-20 02:25:00|5983.7|5980.7|5984.2|5981.2|5985.4|5982.4|5983.2|5980.2|11
1589941800000|2020-05-20 02:30:00|5983.9|5980.9|5982.4|5979.4|5984.9|5981.9|5979.2|5976.2|43
1589942100000|2020-05-20 02:35:00|5982.2|5979.2|5986.4|5983.4|5986.4|5983.4|5982.2|5979.2|0
1589942400000|2020-05-20 02:40:00|5986.7|5983.7|5987.4|5984.4|5988.2|5985.2|5986.2|5983.2|1
1589942700000|2020-05-20 02:45:00|5987.7|5984.7|5988.9|5985.9|5990.2|5987.2|5987.7|5984.7|1
1589943000000|2020-05-20 02:50:00|5988.7|5985.7|5986.2|5983.2|5988.7|5985.7|5985.7|5982.7|0
1589943300000|2020-05-20 02:55:00|5986.4|5983.4|5985.2|5982.2|5987.2|5984.2|5984.7|5981.7|2
1589943600000|2020-05-20 03:00:00|5985.4|5982.4|5977.4|5974.4|5985.9|5982.9|5976.7|5973.7|4
1589943900000|2020-05-20 03:05:00|5977.2|5974.2|5977.7|5974.7|5977.9|5974.9|5976.9|5973.9|0
1589944200000|2020-05-20 03:10:00|5977.9|5974.9|5982.2|5979.2|5982.2|5979.2|5977.9|5974.9|3
1589944500000|2020-05-20 03:15:00|5981.9|5978.9|5982.9|5979.9|5983.7|5980.7|5979.4|5976.4|0
1589944800000|2020-05-20 03:20:00|5983.2|5980.2|5983.4|5980.4|5985.4|5982.4|5982.2|5979.2|0
1589945100000|2020-05-20 03:25:00|5983.2|5980.2|5986.2|5983.2|5987.2|5984.2|5983.2|5980.2|7
1589945400000|2020-05-20 03:30:00|5986.4|5983.4|5989.2|5986.2|5989.4|5986.4|5985.9|5982.9|3
1589945700000|2020-05-20 03:35:00|5988.9|5985.9|5990.2|5987.2|5990.7|5987.7|5988.9|5985.9|8
1589946000000|2020-05-20 03:40:00|5989.9|5986.9|5989.2|5986.2|5990.2|5987.2|5987.4|5984.4|6
1589946300000|2020-05-20 03:45:00|5988.9|5985.9|5989.4|5986.4|5989.7|5986.7|5988.4|5985.4|0
1589946600000|2020-05-20 03:50:00|5989.2|5986.2|5989.2|5986.2|5989.2|5986.2|5988.7|5985.7|0
1589946900000|2020-05-20 03:55:00|5988.9|5985.9|5988.7|5985.7|5989.2|5986.2|5988.7|5985.7|0
1589947200000|2020-05-20 04:00:00|5989.2|5986.2|5987.2|5984.2|5989.4|5986.4|5985.7|5982.7|3
1589947500000|2020-05-20 04:05:00|5987.7|5984.7|5991.7|5988.7|5991.9|5988.9|5987.2|5984.2|0
1589947800000|2020-05-20 04:10:00|5991.9|5988.9|5998.7|5995.7|5998.9|5995.9|5991.4|5988.4|11
1589948100000|2020-05-20 04:15:00|5996.7|5993.7|5994.4|5991.4|5998.7|5995.7|5993.9|5990.9|60
1589948400000|2020-05-20 04:20:00|5995.9|5992.9|5998.7|5995.7|5999.4|5996.4|5995.9|5992.9|13
1589948700000|2020-05-20 04:25:00|5998.4|5995.4|5995.7|5992.7|5998.7|5995.7|5995.2|5992.2|1
1589949000000|2020-05-20 04:30:00|5995.9|5992.9|5995.2|5992.2|5997.2|5994.2|5994.9|5991.9|1
1589949300000|2020-05-20 04:35:00|5994.9|5991.9|5994.9|5991.9|5994.9|5991.9|5994.7|5991.7|0
1589949600000|2020-05-20 04:40:00|5994.7|5991.7|5994.9|5991.9|5994.9|5991.9|5994.7|5991.7|0
1589949900000|2020-05-20 04:45:00|5993.7|5990.7|5989.7|5986.7|5994.9|5991.9|5989.4|5986.4|44
1589950200000|2020-05-20 04:50:00|5989.4|5986.4|5991.4|5988.4|5991.9|5988.9|5987.2|5984.2|22
1589950500000|2020-05-20 04:55:00|5992.2|5989.2|5988.9|5985.9|5993.2|5990.2|5988.9|5985.9|28
1589950800000|2020-05-20 05:00:00|5989.2|5986.2|5986.4|5983.4|5991.2|5988.2|5985.9|5982.9|23
1589951100000|2020-05-20 05:05:00|5985.9|5982.9|5990.7|5987.7|5992.7|5989.7|5985.4|5982.4|34
1589951400000|2020-05-20 05:10:00|5990.9|5987.9|5991.2|5988.2|5992.2|5989.2|5990.4|5987.4|0
1589951700000|2020-05-20 05:15:00|5990.9|5987.9|5989.7|5986.7|5992.9|5989.9|5989.4|5986.4|5
1589952000000|2020-05-20 05:20:00|5988.9|5985.9|5989.2|5986.2|5992.7|5989.7|5988.9|5985.9|29
1589952300000|2020-05-20 05:25:00|5988.9|5985.9|5990.9|5987.9|5991.2|5988.2|5987.2|5984.2|14
1589952600000|2020-05-20 05:30:00|5991.2|5988.2|5986.2|5983.2|5992.4|5989.4|5984.7|5981.7|36
1589952900000|2020-05-20 05:35:00|5985.9|5982.9|5982.7|5979.7|5985.9|5982.9|5982.4|5979.4|25
1589953200000|2020-05-20 05:40:00|5982.9|5979.9|5983.2|5980.2|5984.9|5981.9|5981.9|5978.9|31
1589953500000|2020-05-20 05:45:00|5983.4|5980.4|5987.2|5984.2|5988.2|5985.2|5983.2|5980.2|21
1589953800000|2020-05-20 05:50:00|5985.9|5982.9|5978.7|5975.7|5986.2|5983.2|5977.7|5974.7|34
1589954100000|2020-05-20 05:55:00|5978.4|5975.4|5976.7|5973.7|5978.4|5975.4|5975.4|5972.4|44
1589954400000|2020-05-20 06:00:00|5976.9|5973.9|5972.4|5970.4|5977.4|5975.4|5968.2|5966.2|280
1589954700000|2020-05-20 06:05:00|5972.7|5970.7|5964.9|5962.9|5972.7|5970.7|5964.4|5962.4|253
1589955000000|2020-05-20 06:10:00|5964.4|5962.4|5961.4|5959.4|5967.9|5965.9|5959.2|5957.2|175
1589955300000|2020-05-20 06:15:00|5961.7|5959.7|5966.9|5964.9|5967.4|5965.4|5960.9|5958.9|147
1589955600000|2020-05-20 06:20:00|5967.7|5965.7|5966.9|5964.9|5970.4|5968.4|5965.4|5963.4|135
1589955900000|2020-05-20 06:25:00|5967.7|5965.7|5968.4|5966.4|5970.4|5968.4|5965.4|5963.4|155
1589956200000|2020-05-20 06:30:00|5968.7|5966.7|5973.9|5971.9|5974.9|5972.9|5968.4|5966.4|63
1589956500000|2020-05-20 06:35:00|5973.7|5971.7|5968.4|5966.4|5973.7|5971.7|5967.9|5965.9|62
1589956800000|2020-05-20 06:40:00|5968.2|5966.2|5970.4|5968.4|5972.9|5970.9|5965.9|5963.9|113
1589957100000|2020-05-20 06:45:00|5970.7|5968.7|5973.9|5971.9|5975.9|5973.9|5969.7|5967.7|94
1589957400000|2020-05-20 06:50:00|5973.7|5971.7|5972.7|5970.7|5974.4|5972.4|5969.4|5967.4|108
1589957700000|2020-05-20 06:55:00|5972.4|5970.4|5974.2|5972.2|5976.2|5974.2|5970.9|5968.9|315
1589958000000|2020-05-20 07:00:00|5973.7|5972.7|5988.2|5987.2|5988.9|5987.9|5965.4|5964.4|1588
1589958300000|2020-05-20 07:05:00|5987.9|5986.9|5984.9|5983.9|5998.4|5997.4|5982.4|5981.4|1207
1589958600000|2020-05-20 07:10:00|5983.9|5982.9|5986.9|5985.9|5993.9|5992.9|5978.7|5977.7|822
1589958900000|2020-05-20 07:15:00|5987.2|5986.2|5985.2|5984.2|5993.4|5992.4|5980.9|5979.9|612
1589959200000|2020-05-20 07:20:00|5984.9|5983.9|5975.4|5974.4|5984.9|5983.9|5974.4|5973.4|818
1589959500000|2020-05-20 07:25:00|5975.2|5974.2|5983.4|5982.4|5986.7|5985.7|5972.7|5971.7|665
1589959800000|2020-05-20 07:30:00|5983.7|5982.7|5967.9|5966.9|5983.7|5982.7|5967.2|5966.2|777
1589960100000|2020-05-20 07:35:00|5967.7|5966.7|5967.9|5966.9|5969.4|5968.4|5959.7|5958.7|665
1589960400000|2020-05-20 07:40:00|5969.2|5968.2|5978.7|5977.7|5978.7|5977.7|5967.5|5966.5|571
1589960700000|2020-05-20 07:45:00|5978.5|5977.5|5976|5975|5980|5979|5972.2|5971.2|464
1589961000000|2020-05-20 07:50:00|5976.2|5975.2|5975.2|5974.2|5984.7|5983.7|5974.7|5973.7|366
1589961300000|2020-05-20 07:55:00|5975|5974|5967.2|5966.2|5975|5974|5966|5965|464
1589961600000|2020-05-20 08:00:00|5967.5|5966.5|5971.7|5970.7|5977.7|5976.7|5966.7|5965.7|383
1589961900000|2020-05-20 08:05:00|5972|5971|5980.7|5979.7|5981.7|5980.7|5970.2|5969.2|353
1589962200000|2020-05-20 08:10:00|5980.5|5979.5|5988.2|5987.2|5989.2|5988.2|5976.2|5975.2|482
1589962500000|2020-05-20 08:15:00|5988.5|5987.5|5994.5|5993.5|5997.7|5996.7|5988|5987|599
1589962800000|2020-05-20 08:20:00|5994.2|5993.2|5999.7|5998.7|6006|6005|5994.2|5993.2|563
1589963100000|2020-05-20 08:25:00|6000|5999|6000.2|5999.2|6003.5|6002.5|5993.7|5992.7|450
1589963400000|2020-05-20 08:30:00|6000|5999|5998.5|5997.5|6002.7|6001.7|5997.7|5996.7|565
1589963700000|2020-05-20 08:35:00|5998.7|5997.7|6010|6009|6010|6009|5998.5|5997.5|327
1589964000000|2020-05-20 08:40:00|6009.7|6008.7|6003|6002|6010.2|6009.2|5999.2|5998.2|458
1589964300000|2020-05-20 08:45:00|6003.2|6002.2|6008.2|6007.2|6010|6009|6003.2|6002.2|302
1589964600000|2020-05-20 08:50:00|6008|6007|5999.7|5998.7|6009.7|6008.7|5998.2|5997.2|319
1589964900000|2020-05-20 08:55:00|6000.2|5999.2|5995.7|5994.7|6002.5|6001.5|5995.5|5994.5|262
1589965200000|2020-05-20 09:00:00|5995.5|5994.5|5993.2|5992.2|5998.5|5997.5|5990.2|5989.2|270
1589965500000|2020-05-20 09:05:00|5993.5|5992.5|6001.7|6000.7|6002|6001|5989.2|5988.2|407
1589965800000|2020-05-20 09:10:00|6002|6001|6001.2|6000.2|6007.7|6006.7|5999.2|5998.2|938
1589966100000|2020-05-20 09:15:00|6001.5|6000.5|5997.5|5996.5|6003.5|6002.5|5996|5995|1214
1589966400000|2020-05-20 09:20:00|5997|5996|6002.5|6001.5|6003|6002|5993.5|5992.5|718
1589966700000|2020-05-20 09:25:00|6002.2|6001.2|5996.2|5995.2|6004.7|6003.7|5995.7|5994.7|826
1589967000000|2020-05-20 09:30:00|5996|5995|5988.5|5987.5|5999.5|5998.5|5987.2|5986.2|1441
1589967300000|2020-05-20 09:35:00|5989|5988|5987|5986|5990.7|5989.7|5984.5|5983.5|1354
1589967600000|2020-05-20 09:40:00|5986.5|5985.5|5992.5|5991.5|5992.7|5991.7|5985.2|5984.2|638
1589967900000|2020-05-20 09:45:00|5992|5991|5993.2|5992.2|5994.2|5993.2|5989.2|5988.2|235
1589968200000|2020-05-20 09:50:00|5993|5992|6001|6000|6001.2|6000.2|5992.7|5991.7|235
1589968500000|2020-05-20 09:55:00|6001.2|6000.2|6010.2|6009.2|6014.7|6013.7|5998|5997|508
1589968800000|2020-05-20 10:00:00|6010|6009|6014|6013|6014.5|6013.5|6007.2|6006.2|542
1589969100000|2020-05-20 10:05:00|6014.2|6013.2|6020|6019|6021.2|6020.2|6014.2|6013.2|449
1589969400000|2020-05-20 10:10:00|6019.7|6018.7|6013.7|6012.7|6020.2|6019.2|6010.5|6009.5|417
1589969700000|2020-05-20 10:15:00|6013.5|6012.5|6014.7|6013.7|6018|6017|6013.2|6012.2|304
1589970000000|2020-05-20 10:20:00|6015|6014|6016.5|6015.5|6020.5|6019.5|6015|6014|335
1589970300000|2020-05-20 10:25:00|6016.7|6015.7|6014.7|6013.7|6019.5|6018.5|6012.5|6011.5|257
1589970600000|2020-05-20 10:30:00|6014.5|6013.5|6013|6012|6016.7|6015.7|6009.5|6008.5|282
1589970900000|2020-05-20 10:35:00|6012.5|6011.5|6015.5|6014.5|6017.5|6016.5|6012|6011|247
1589971200000|2020-05-20 10:40:00|6016|6015|6012.5|6011.5|6019|6018|6010.5|6009.5|478
1589971500000|2020-05-20 10:45:00|6012.2|6011.2|6010.5|6009.5|6013.7|6012.7|6007.5|6006.5|329
1589971800000|2020-05-20 10:50:00|6010.2|6009.2|6011.5|6010.5|6011.5|6010.5|6005.5|6004.5|406
1589972100000|2020-05-20 10:55:00|6011.7|6010.7|6011.5|6010.5|6014.7|6013.7|6008.5|6007.5|299
1589972400000|2020-05-20 11:00:00|6011.2|6010.2|6011.2|6010.2|6014.5|6013.5|6008.2|6007.2|333
1589972700000|2020-05-20 11:05:00|6011|6010|6006.2|6005.2|6013|6012|6005.7|6004.7|1151
1589973000000|2020-05-20 11:10:00|6006|6005|6010.5|6009.5|6011.2|6010.2|6006|6005|1809
1589973300000|2020-05-20 11:15:00|6010.2|6009.2|6008|6007|6013.7|6012.7|6008|6007|1336
1589973600000|2020-05-20 11:20:00|6008.2|6007.2|6010.7|6009.7|6011|6010|6007|6006|624
1589973900000|2020-05-20 11:25:00|6010.5|6009.5|6012.2|6011.2|6012.5|6011.5|6007|6006|180
1589974200000|2020-05-20 11:30:00|6012.5|6011.5|6018|6017|6018.5|6017.5|6011.7|6010.7|422
1589974500000|2020-05-20 11:35:00|6017.7|6016.7|6027|6026|6027.2|6026.2|6017.5|6016.5|701
1589974800000|2020-05-20 11:40:00|6026|6025|6029.7|6028.7|6030.5|6029.5|6025|6024|554
1589975100000|2020-05-20 11:45:00|6029.5|6028.5|6021.7|6020.7|6029.5|6028.5|6021.7|6020.7|308
1589975400000|2020-05-20 11:50:00|6021.5|6020.5|6019.5|6018.5|6024.2|6023.2|6017.5|6016.5|535
1589975700000|2020-05-20 11:55:00|6019.2|6018.2|6020.7|6019.7|6022.5|6021.5|6019.2|6018.2|552
1589976000000|2020-05-20 12:00:00|6021|6020|6020|6019|6023.5|6022.5|6018.7|6017.7|251
1589976300000|2020-05-20 12:05:00|6020.2|6019.2|6027|6026|6027.5|6026.5|6018|6017|231
1589976600000|2020-05-20 12:10:00|6026.5|6025.5|6034.5|6033.5|6035.5|6034.5|6026.5|6025.5|1642
1589976900000|2020-05-20 12:15:00|6034.7|6033.7|6034.5|6033.5|6039|6038|6031.7|6030.7|1598
1589977200000|2020-05-20 12:20:00|6034.7|6033.7|6027|6026|6036.7|6035.7|6026.5|6025.5|1042
1589977500000|2020-05-20 12:25:00|6026.5|6025.5|6029.2|6028.2|6030|6029|6025.7|6024.7|1888
1589977800000|2020-05-20 12:30:00|6029|6028|6028.5|6027.5|6033.5|6032.5|6028|6027|343
1589978100000|2020-05-20 12:35:00|6028.2|6027.2|6025.5|6024.5|6029.2|6028.2|6024.5|6023.5|600
1589978400000|2020-05-20 12:40:00|6025.7|6024.7|6028|6027|6030|6029|6025.2|6024.2|1508
1589978700000|2020-05-20 12:45:00|6028.2|6027.2|6032.5|6031.5|6033|6032|6027.2|6026.2|1221
1589979000000|2020-05-20 12:50:00|6032.2|6031.2|6031.5|6030.5|6032.7|6031.7|6029.5|6028.5|1870
1589979300000|2020-05-20 12:55:00|6031.2|6030.2|6035.5|6034.5|6036|6035|6030.5|6029.5|1683
1589979600000|2020-05-20 13:00:00|6036|6035|6032|6031|6041.5|6040.5|6031.5|6030.5|832
1589979900000|2020-05-20 13:05:00|6032.2|6031.2|6033|6032|6033.2|6032.2|6028.5|6027.5|427
1589980200000|2020-05-20 13:10:00|6033.2|6032.2|6043|6042|6043.7|6042.7|6032|6031|455
1589980500000|2020-05-20 13:15:00|6042|6041|6032|6031|6042.5|6041.5|6031.5|6030.5|606
1589980800000|2020-05-20 13:20:00|6031.5|6030.5|6032.2|6031.2|6035.7|6034.7|6031|6030|349
1589981100000|2020-05-20 13:25:00|6032|6031|6035|6034|6036.5|6035.5|6030.5|6029.5|443
1589981400000|2020-05-20 13:30:00|6035.2|6034.2|6032|6031|6038|6037|6030.7|6029.7|1118
1589981700000|2020-05-20 13:35:00|6032.5|6031.5|6035.5|6034.5|6036|6035|6026|6025|685
1589982000000|2020-05-20 13:40:00|6035.7|6034.7|6023.5|6022.5|6039.5|6038.5|6023.2|6022.2|1129
1589982300000|2020-05-20 13:45:00|6023.2|6022.2|6031|6030|6034.5|6033.5|6019|6018|983
1589982600000|2020-05-20 13:50:00|6031.5|6030.5|6029.5|6028.5|6035.2|6034.2|6026.7|6025.7|405
1589982900000|2020-05-20 13:55:00|6029|6028|6032.2|6031.2|6032.7|6031.7|6023.2|6022.2|367
1589983200000|2020-05-20 14:00:00|6032|6031|6033.5|6032.5|6038.5|6037.5|6029.5|6028.5|719
1589983500000|2020-05-20 14:05:00|6033.7|6032.7|6034.7|6033.7|6035.2|6034.2|6029|6028|476
1589983800000|2020-05-20 14:10:00|6033.9|6032.9|6037.4|6036.4|6038.7|6037.7|6032.9|6031.9|649
1589984100000|2020-05-20 14:15:00|6037.7|6036.7|6036.4|6035.4|6038.7|6037.7|6031.4|6030.4|545
1589984400000|2020-05-20 14:20:00|6036.7|6035.7|6040.9|6039.9|6046.7|6045.7|6034.7|6033.7|903
1589984700000|2020-05-20 14:25:00|6041.2|6040.2|6046.2|6045.2|6047.4|6046.4|6036.7|6035.7|467
1589985000000|2020-05-20 14:30:00|6046.9|6045.9|6044.9|6043.9|6047.2|6046.2|6037.7|6036.7|912
1589985300000|2020-05-20 14:35:00|6045.2|6044.2|6049.4|6048.4|6050.2|6049.2|6041.7|6040.7|1231
1589985600000|2020-05-20 14:40:00|6049.2|6048.2|6053.2|6052.2|6056.4|6055.4|6049.2|6048.2|611
1589985900000|2020-05-20 14:45:00|6053.4|6052.4|6053.4|6052.4|6059.7|6058.7|6051.7|6050.7|741
1589986200000|2020-05-20 14:50:00|6053.2|6052.2|6051.7|6050.7|6055.2|6054.2|6049.7|6048.7|1528
1589986500000|2020-05-20 14:55:00|6051.9|6050.9|6050.2|6049.2|6055.2|6054.2|6049.2|6048.2|2992
1589986800000|2020-05-20 15:00:00|6050.7|6049.7|6047.7|6046.7|6056.9|6055.9|6047.2|6046.2|835
1589987100000|2020-05-20 15:05:00|6047.4|6046.4|6052.7|6051.7|6053.2|6052.2|6046.9|6045.9|582
1589987400000|2020-05-20 15:10:00|6053.2|6052.2|6062.9|6061.9|6062.9|6061.9|6049.7|6048.7|563
1589987700000|2020-05-20 15:15:00|6062.7|6061.7|6066.7|6065.7|6067.2|6066.2|6058.4|6057.4|1368
1589988000000|2020-05-20 15:20:00|6066.4|6065.4|6063.2|6062.2|6068.4|6067.4|6062.7|6061.7|2226
1589988300000|2020-05-20 15:25:00|6063.7|6062.7|6076.2|6074.2|6076.2|6075.2|6062.7|6061.7|5431
1589988600000|2020-05-20 15:30:00|6072.5|6070.5|6066.2|6064.2|6075.7|6073.7|6066|6064|5133
1589988900000|2020-05-20 15:35:00|6066|6064|6064.5|6062.5|6071|6069|6063|6061|2692
1589989200000|2020-05-20 15:40:00|6065|6063|6066|6064|6066.5|6064.5|6063|6061|1960
1589989500000|2020-05-20 15:45:00|6065.7|6063.7|6069|6067|6069|6067|6065|6063|1391
1589989800000|2020-05-20 15:50:00|6068.7|6066.7|6065.7|6063.7|6071.5|6069.5|6065.7|6063.7|526
1589990100000|2020-05-20 15:55:00|6066|6064|6063.5|6061.5|6068|6066|6062.5|6060.5|361
1589990400000|2020-05-20 16:00:00|6064|6062|6059.2|6057.2|6065.7|6063.7|6058|6056|429
1589990700000|2020-05-20 16:05:00|6059.5|6057.5|6055|6053|6062.2|6060.2|6054.2|6052.2|296
1589991000000|2020-05-20 16:10:00|6054.7|6052.7|6056.2|6054.2|6057|6055|6052|6050|299
1589991300000|2020-05-20 16:15:00|6056|6054|6050.2|6048.2|6058|6056|6044.7|6042.7|600
1589991600000|2020-05-20 16:20:00|6051|6049|6045.2|6043.2|6052.7|6050.7|6044|6042|203
1589991900000|2020-05-20 16:25:00|6045|6043|6053|6051|6053.5|6051.5|6045|6043|114
1589992200000|2020-05-20 16:30:00|6053.2|6051.2|6057|6055|6057.2|6055.2|6052|6050|230
1589992500000|2020-05-20 16:35:00|6057.5|6055.5|6056.5|6054.5|6058|6056|6055.5|6053.5|146
1589992800000|2020-05-20 16:40:00|6056.7|6054.7|6050.2|6048.2|6057|6055|6049|6047|197
1589993100000|2020-05-20 16:45:00|6050.5|6048.5|6052.5|6050.5|6052.7|6050.7|6046.7|6044.7|232
1589993400000|2020-05-20 16:50:00|6052.2|6050.2|6057.5|6055.5|6058.5|6056.5|6052.2|6050.2|262
1589993700000|2020-05-20 16:55:00|6057.2|6055.2|6056.7|6054.7|6058|6056|6054|6052|167
1589994000000|2020-05-20 17:00:00|6057.2|6055.2|6054.7|6052.7|6058.5|6056.5|6054|6052|80
1589994300000|2020-05-20 17:05:00|6055|6053|6047.2|6045.2|6056.2|6054.2|6047|6045|96
1589994600000|2020-05-20 17:10:00|6047.5|6045.5|6054.7|6052.7|6057|6055|6047.2|6045.2|108
1589994900000|2020-05-20 17:15:00|6054.5|6052.5|6051.7|6049.7|6054.7|6052.7|6051|6049|84
1589995200000|2020-05-20 17:20:00|6052|6050|6045.2|6043.2|6052.2|6050.2|6043|6041|86
1589995500000|2020-05-20 17:25:00|6045|6043|6044.2|6042.2|6046.7|6044.7|6041.7|6039.7|79
1589995800000|2020-05-20 17:30:00|6044.5|6042.5|6040.7|6038.7|6047|6045|6040|6038|141
1589996100000|2020-05-20 17:35:00|6041|6039|6047.7|6045.7|6047.7|6045.7|6039.2|6037.2|110
1589996400000|2020-05-20 17:40:00|6048|6046|6052|6050|6052.7|6050.7|6045.5|6043.5|45
1589996700000|2020-05-20 17:45:00|6052.2|6050.2|6051|6049|6053.2|6051.2|6049.5|6047.5|28
1589997000000|2020-05-20 17:50:00|6051.2|6049.2|6045.7|6043.7|6051.7|6049.7|6045.7|6043.7|44
1589997300000|2020-05-20 17:55:00|6046|6044|6045.2|6043.2|6048|6046|6044.2|6042.2|79
1589997600000|2020-05-20 18:00:00|6046|6044|6049.2|6047.2|6049.5|6047.5|6042.7|6040.7|109
1589997900000|2020-05-20 18:05:00|6049|6047|6046.5|6044.5|6056.2|6054.2|6046.5|6044.5|59
1589998200000|2020-05-20 18:10:00|6046.2|6044.2|6045.5|6043.5|6052.2|6050.2|6044|6042|149
1589998500000|2020-05-20 18:15:00|6045.7|6043.7|6045.2|6043.2|6048.2|6046.2|6042.7|6040.7|72
1589998800000|2020-05-20 18:20:00|6045.5|6043.5|6051.2|6049.2|6053|6051|6043.7|6041.7|83
1589999100000|2020-05-20 18:25:00|6051.5|6049.5|6049|6047|6051.5|6049.5|6047|6045|36
1589999400000|2020-05-20 18:30:00|6048.7|6046.7|6051.5|6049.5|6053.7|6051.7|6047|6045|63
1589999700000|2020-05-20 18:35:00|6051.2|6049.2|6049.7|6047.7|6053.5|6051.5|6049|6047|109
1590000000000|2020-05-20 18:40:00|6050.2|6048.2|6051|6049|6051.7|6049.7|6048.2|6046.2|79
1590000300000|2020-05-20 18:45:00|6051.2|6049.2|6055|6053|6055.7|6053.7|6049|6047|35
1590000600000|2020-05-20 18:50:00|6055.2|6053.2|6061.2|6059.2|6062|6060|6054.2|6052.2|80
1590000900000|2020-05-20 18:55:00|6061|6059|6060.2|6058.2|6061.7|6059.7|6058|6056|94
1590001200000|2020-05-20 19:00:00|6060.5|6058.5|6058.7|6056.7|6062|6060|6057.7|6055.7|152
1590001500000|2020-05-20 19:05:00|6058.5|6056.5|6057.2|6055.2|6060.2|6058.2|6055.7|6053.7|61
1590001800000|2020-05-20 19:10:00|6057.5|6055.5|6049.7|6047.7|6059.2|6057.2|6048.7|6046.7|90
1590002100000|2020-05-20 19:15:00|6050|6048|6051.2|6049.2|6052.2|6050.2|6047.5|6045.5|92
1590002400000|2020-05-20 19:20:00|6051.5|6049.5|6055.7|6053.7|6056.7|6054.7|6051|6049|74
1590002700000|2020-05-20 19:25:00|6055.5|6053.5|6059|6057|6060.2|6058.2|6051.5|6049.5|89
1590003000000|2020-05-20 19:30:00|6058.7|6056.7|6053.2|6051.2|6060|6058|6052|6050|118
1590003300000|2020-05-20 19:35:00|6053.5|6051.5|6057.2|6055.2|6058|6056|6053.5|6051.5|63
1590003600000|2020-05-20 19:40:00|6056.2|6054.2|6057|6055|6057.5|6055.5|6054.2|6052.2|104
1590003900000|2020-05-20 19:45:00|6057.2|6055.2|6048.7|6046.7|6058.7|6056.7|6047.2|6045.2|157
1590004200000|2020-05-20 19:50:00|6049|6047|6060.7|6058.7|6061.2|6059.2|6049|6047|453
1590004500000|2020-05-20 19:55:00|6060.5|6058.5|6064|6060|6066.2|6064.2|6060.2|6058.2|502
1590004800000|2020-05-20 20:00:00|6064.5|6060.5|6069.1|6065.1|6069.1|6065.1|6064.5|6060.5|0
1590005100000|2020-05-20 20:05:00|6068.6|6064.6|6068.1|6064.1|6073.9|6069.9|6068.1|6064.1|0
1590005400000|2020-05-20 20:10:00|6067.7|6063.7|6065.7|6061.7|6067.7|6063.7|6062.8|6058.8|0
1590005700000|2020-05-20 20:15:00|6065.6|6061.6|6064.4|6060.4|6065.9|6061.9|6064.2|6060.2|0
1590006000000|2020-05-20 20:20:00|6064.3|6060.3|6062.2|6058.2|6064.3|6060.3|6062.1|6058.1|0
1590006300000|2020-05-20 20:25:00|6062.3|6058.3|6062.4|6058.4|6062.7|6058.7|6062.2|6058.2|0
1590006600000|2020-05-20 20:30:00|6061.9|6057.9|6068.4|6064.4|6068.5|6064.5|6061.9|6057.9|0
1590006900000|2020-05-20 20:35:00|6068|6064|6067.8|6063.8|6069.1|6065.1|6066.6|6062.6|0
1590007200000|2020-05-20 20:40:00|6068.2|6064.2|6070.9|6066.9|6070.9|6066.9|6067.7|6063.7|0
1590007500000|2020-05-20 20:45:00|6070.4|6066.4|6068.9|6064.9|6071.5|6067.5|6068.6|6064.6|0
1590007800000|2020-05-20 20:50:00|6069.3|6065.3|6070.8|6066.8|6071.3|6067.3|6068.9|6064.9|0
1590008100000|2020-05-20 20:55:00|6070.3|6066.3|6069.6|6065.6|6071.2|6067.2|6069.4|6065.4|0
1590008400000|2020-05-20 21:00:00|6069.3|6065.3|6069.8|6065.8|6070.2|6066.2|6069.2|6065.2|0
1590008700000|2020-05-20 21:05:00|6069.7|6065.7|6068.9|6064.9|6070.1|6066.1|6068.9|6064.9|0
1590009000000|2020-05-20 21:10:00|6069.2|6065.2|6069|6065|6069.2|6065.2|6068.8|6064.8|0
1590009300000|2020-05-20 21:15:00|6069.4|6065.4|6069|6065|6069.4|6065.4|6068.6|6064.6|0
1590009600000|2020-05-20 21:20:00|6068.9|6064.9|6069.4|6065.4|6069.6|6065.6|6068.8|6064.8|0
1590009900000|2020-05-20 21:25:00|6069.3|6065.3|6069.4|6065.4|6069.4|6065.4|6069.3|6065.3|0
1590010500000|2020-05-20 21:35:00|6069.3|6065.3|6069.3|6065.3|6069.4|6065.4|6069.3|6065.3|0
1590010800000|2020-05-20 21:40:00|6069.2|6065.2|6069.5|6065.5|6069.5|6065.5|6069.1|6065.1|0
1590011100000|2020-05-20 21:45:00|6069.4|6065.4|6069.9|6065.9|6070.5|6066.5|6069.4|6065.4|0
1590011400000|2020-05-20 21:50:00|6069.8|6065.8|6070.1|6066.1|6071.1|6067.1|6069.8|6065.8|0
1590011700000|2020-05-20 21:55:00|6070|6066|6070|6066|6071.3|6067.3|6069.7|6065.7|0
1590012000000|2020-05-20 22:00:00|6072|6068|6068.7|6064.7|6072.8|6068.8|6067.9|6063.9|0
1590012300000|2020-05-20 22:05:00|6068.9|6064.9|6067.1|6063.1|6070.4|6066.4|6067.1|6063.1|0
1590012600000|2020-05-20 22:10:00|6067.5|6063.5|6062.6|6058.6|6068|6064|6061.5|6057.5|0
1590012900000|2020-05-20 22:15:00|6063|6059|6064.3|6060.3|6066.3|6062.3|6062.6|6058.6|0
1590013200000|2020-05-20 22:20:00|6063.8|6059.8|6061.7|6057.7|6063.8|6059.8|6060.5|6056.5|0
1590013500000|2020-05-20 22:25:00|6062.2|6058.2|6061|6057|6062.8|6058.8|6060.5|6056.5|0
1590013800000|2020-05-20 22:30:00|6061.4|6057.4|6065.2|6061.2|6065.6|6061.6|6061.4|6057.4|0
1590014100000|2020-05-20 22:35:00|6064.8|6060.8|6066.9|6062.9|6068|6064|6064.3|6060.3|0
1590014400000|2020-05-20 22:40:00|6067.4|6063.4|6061.7|6057.7|6069.1|6065.1|6061.3|6057.3|0
1590014700000|2020-05-20 22:45:00|6061.5|6057.5|6063.5|6059.5|6064.3|6060.3|6060.9|6056.9|0
1590015000000|2020-05-20 22:50:00|6063.2|6059.2|6063.4|6059.4|6064.3|6060.3|6063|6059|0
1590015300000|2020-05-20 22:55:00|6063.8|6059.8|6059.8|6055.8|6063.8|6059.8|6059.1|6055.1|0
1590015600000|2020-05-20 23:00:00|6060|6056|6059.9|6055.9|6061.7|6057.7|6059.9|6055.9|0
1590015900000|2020-05-20 23:05:00|6060.4|6056.4|6060.8|6056.8|6061.7|6057.7|6059.9|6055.9|0
1590016200000|2020-05-20 23:10:00|6060.6|6056.6|6060.2|6056.2|6061.2|6057.2|6059.9|6055.9|0
1590016500000|2020-05-20 23:15:00|6060.6|6056.6|6058|6054|6060.6|6056.6|6056.1|6052.1|0
1590016800000|2020-05-20 23:20:00|6058.2|6054.2|6057.6|6053.6|6058.4|6054.4|6055.8|6051.8|0
1590017100000|2020-05-20 23:25:00|6057.8|6053.8|6056.6|6052.6|6058|6054|6056.2|6052.2|0
1590017400000|2020-05-20 23:30:00|6056.9|6052.9|6055.8|6051.8|6057.9|6053.9|6055.4|6051.4|0
1590017700000|2020-05-20 23:35:00|6055.4|6051.4|6055.8|6051.8|6056.7|6052.7|6054.1|6050.1|0
1590018000000|2020-05-20 23:40:00|6055.6|6051.6|6055.6|6051.6|6056.9|6052.9|6053.9|6049.9|0
1590018300000|2020-05-20 23:45:00|6055.3|6051.3|6053.8|6049.8|6056.9|6052.9|6053|6049|0
1590018600000|2020-05-20 23:50:00|6053.6|6049.6|6055.1|6051.1|6055.6|6051.6|6053|6049|0
1590018900000|2020-05-20 23:55:00|6055.3|6051.3|6057|6053|6057.4|6053.4|6053|6049|0
1590019200000|2020-05-21 00:00:00|6057.4|6053.4|6054.5|6051.5|6060.5|6057.5|6051.7|6048.6|157
1590019500000|2020-05-21 00:05:00|6054.7|6051.7|6051|6048|6059.5|6056.5|6050.7|6047.7|47
1590019800000|2020-05-21 00:10:00|6051.2|6048.2|6052.7|6049.7|6053.2|6050.2|6047.7|6044.7|21
1590020100000|2020-05-21 00:15:00|6053|6050|6050.2|6047.2|6057|6054|6050.2|6047.2|23
1590020400000|2020-05-21 00:20:00|6050.5|6047.5|6051|6048|6052.7|6049.7|6048.5|6045.5|20
1590020700000|2020-05-21 00:25:00|6051.2|6048.2|6047.7|6044.7|6051.7|6048.7|6047.2|6044.2|11
1590021000000|2020-05-21 00:30:00|6048|6045|6051.2|6048.2|6053.5|6050.5|6047.5|6044.5|23
1590021300000|2020-05-21 00:35:00|6051|6048|6051.7|6048.7|6052|6049|6043.7|6040.7|27
1590021600000|2020-05-21 00:40:00|6052|6049|6055.7|6052.7|6056|6053|6051.7|6048.7|18
1590021900000|2020-05-21 00:45:00|6056|6053|6057.2|6054.2|6058|6055|6052.5|6049.5|26
1590022200000|2020-05-21 00:50:00|6057.5|6054.5|6053.2|6050.2|6058.7|6055.7|6053.2|6050.2|16
1590022500000|2020-05-21 00:55:00|6053.7|6050.7|6055.7|6052.7|6058.7|6055.7|6053.2|6050.2|14
1590022800000|2020-05-21 01:00:00|6056|6053|6045|6042|6056.5|6053.5|6044.7|6041.7|7
1590023100000|2020-05-21 01:05:00|6044.7|6041.7|6050.7|6047.7|6050.7|6047.7|6044.5|6041.5|16
1590023400000|2020-05-21 01:10:00|6051|6048|6052.2|6049.2|6055.5|6052.5|6050.7|6047.7|11
1590023700000|2020-05-21 01:15:00|6052.5|6049.5|6056.5|6053.5|6056.5|6053.5|6049.2|6046.2|14
1590024000000|2020-05-21 01:20:00|6055.5|6052.5|6056.2|6053.2|6056.7|6053.7|6052|6049|14
1590024300000|2020-05-21 01:25:00|6056.5|6053.5|6057|6054|6059|6056|6055.5|6052.5|5
1590024600000|2020-05-21 01:30:00|6057.2|6054.2|6050.2|6047.2|6057.2|6054.2|6050|6047|6
1590024900000|2020-05-21 01:35:00|6050.5|6047.5|6049|6046|6053|6050|6048|6045|13
1590025200000|2020-05-21 01:40:00|6049.2|6046.2|6046.5|6043.5|6049.2|6046.2|6046.5|6043.5|6
1590025500000|2020-05-21 01:45:00|6046.2|6043.2|6045.5|6042.5|6046.2|6043.2|6045|6042|3
1590025800000|2020-05-21 01:50:00|6045.2|6042.2|6042.5|6039.5|6046.7|6043.7|6042.5|6039.5|9
1590026100000|2020-05-21 01:55:00|6042.2|6039.2|6040.7|6037.7|6042.2|6039.2|6040.2|6037.2|15
1590026400000|2020-05-21 02:00:00|6040.5|6037.5|6038.2|6035.2|6040.7|6037.7|6037.2|6034.2|42
1590026700000|2020-05-21 02:05:00|6038|6035|6030.5|6027.5|6038|6035|6030.5|6027.5|49
1590027000000|2020-05-21 02:10:00|6029.7|6026.7|6028.7|6025.7|6030.2|6027.2|6027.5|6024.5|70
1590027300000|2020-05-21 02:15:00|6028.5|6025.5|6030|6027|6031.5|6028.5|6026|6023|16
1590027600000|2020-05-21 02:20:00|6029.5|6026.5|6032.2|6029.2|6032.2|6029.2|6027.7|6024.7|5
1590027900000|2020-05-21 02:25:00|6032.5|6029.5|6028.5|6025.5|6033|6030|6028.5|6025.5|8
1590028200000|2020-05-21 02:30:00|6028.2|6025.2|6033.2|6030.2|6033.2|6030.2|6027|6024|3
1590028500000|2020-05-21 02:35:00|6033|6030|6034.7|6031.7|6034.7|6031.7|6031.7|6028.7|7
1590028800000|2020-05-21 02:40:00|6034.5|6031.5|6036.7|6033.7|6036.7|6033.7|6034|6031|16
1590029100000|2020-05-21 02:45:00|6037|6034|6040.5|6037.5|6041.7|6038.7|6037|6034|34
1590029400000|2020-05-21 02:50:00|6040.7|6037.7|6043|6040|6044.5|6041.5|6040.5|6037.5|33
1590029700000|2020-05-21 02:55:00|6042.7|6039.7|6043.5|6040.5|6043.5|6040.5|6040.5|6037.5|5
1590030000000|2020-05-21 03:00:00|6043.7|6040.7|6044.5|6041.5|6044.5|6041.5|6041|6038|14
1590030300000|2020-05-21 03:05:00|6044.7|6041.7|6041.5|6038.5|6044.7|6041.7|6041.2|6038.2|10
1590030600000|2020-05-21 03:10:00|6041.2|6038.2|6047.2|6044.2|6047.2|6044.2|6041.2|6038.2|11
1590030900000|2020-05-21 03:15:00|6047|6044|6045.2|6042.2|6047|6044|6043.2|6040.2|7
1590031200000|2020-05-21 03:20:00|6045.5|6042.5|6044.5|6041.5|6046.2|6043.2|6044|6041|7
1590031500000|2020-05-21 03:25:00|6045.2|6042.2|6046.5|6043.5|6047.7|6044.7|6045.2|6042.2|4
1590031800000|2020-05-21 03:30:00|6046.7|6043.7|6041|6038|6047|6044|6040.7|6037.7|9
1590032100000|2020-05-21 03:35:00|6040.7|6037.7|6038|6035|6040.7|6037.7|6037.2|6034.2|16
1590032400000|2020-05-21 03:40:00|6038.2|6035.2|6039.7|6036.7|6040|6037|6036.2|6033.2|2
1590032700000|2020-05-21 03:45:00|6040|6037|6039.7|6036.7|6040.7|6037.7|6037.7|6034.7|1
1590033000000|2020-05-21 03:50:00|6040|6037|6043|6040|6043.2|6040.2|6039.7|6036.7|0
1590033300000|2020-05-21 03:55:00|6042.7|6039.7|6041|6038|6043|6040|6040.2|6037.2|4
1590033600000|2020-05-21 04:00:00|6041.2|6038.2|6036.7|6033.7|6041.7|6038.7|6036.7|6033.7|2
1590033900000|2020-05-21 04:05:00|6037|6034|6037|6034|6037.5|6034.5|6034.2|6031.2|2
1590034200000|2020-05-21 04:10:00|6037.2|6034.2|6041.5|6038.5|6041.7|6038.7|6037.2|6034.2|6
1590034500000|2020-05-21 04:15:00|6041.2|6038.2|6044.2|6041.2|6045.2|6042.2|6041.2|6038.2|8
1590034800000|2020-05-21 04:20:00|6044.5|6041.5|6045|6042|6045.2|6042.2|6042.7|6039.7|0
1590035100000|2020-05-21 04:25:00|6045.2|6042.2|6041.7|6038.7|6045.2|6042.2|6041.5|6038.5|4
1590035400000|2020-05-21 04:30:00|6042|6039|6043.7|6040.7|6044.2|6041.2|6042|6039|36
1590035700000|2020-05-21 04:35:00|6044|6041|6042.5|6039.5|6044.2|6041.2|6042.5|6039.5|3
1590036000000|2020-05-21 04:40:00|6042.7|6039.7|6041.5|6038.5|6043|6040|6039.7|6036.7|3
1590036300000|2020-05-21 04:45:00|6041.2|6038.2|6039.5|6036.5|6042.2|6039.2|6039.5|6036.5|2
1590036600000|2020-05-21 04:50:00|6039.7|6036.7|6043|6040|6043|6040|6039.5|6036.5|0
1590036900000|2020-05-21 04:55:00|6043.2|6040.2|6043.5|6040.5|6044|6041|6042.7|6039.7|2
1590037200000|2020-05-21 05:00:00|6042.7|6039.7|6050|6047|6050.2|6047.2|6042.7|6039.7|14
1590037500000|2020-05-21 05:05:00|6050.2|6047.2|6046.5|6043.5|6050.2|6047.2|6045.5|6042.5|5
1590037800000|2020-05-21 05:10:00|6046.2|6043.2|6047.7|6044.7|6047.7|6044.7|6044.5|6041.5|7
1590038100000|2020-05-21 05:15:00|6047.5|6044.5|6046.7|6043.7|6047.7|6044.7|6044|6041|5
1590038400000|2020-05-21 05:20:00|6046.5|6043.5|6045.7|6042.7|6047.7|6044.7|6045.5|6042.5|1
1590038700000|2020-05-21 05:25:00|6045.5|6042.5|6042.5|6039.5|6045.5|6042.5|6042.5|6039.5|1
1590039000000|2020-05-21 05:30:00|6042.2|6039.2|6047.7|6044.7|6048|6045|6042.2|6039.2|0
1590039300000|2020-05-21 05:35:00|6046.7|6043.7|6041.7|6038.7|6046.7|6043.7|6040.7|6037.7|7
1590039600000|2020-05-21 05:40:00|6040.7|6037.7|6036.5|6033.5|6040.7|6037.7|6035.7|6032.7|19
1590039900000|2020-05-21 05:45:00|6035|6032|6033|6030|6035.5|6032.5|6033|6030|55
1590040200000|2020-05-21 05:50:00|6033.7|6030.7|6033.7|6030.7|6035.7|6032.7|6033.2|6030.2|21
1590040500000|2020-05-21 05:55:00|6034|6031|6034.2|6031.2|6037.7|6034.7|6033.7|6030.7|5
1590040800000|2020-05-21 06:00:00|6034|6031|6034.5|6032.5|6040.2|6038.2|6027.7|6025.7|239
1590041100000|2020-05-21 06:05:00|6034.2|6032.2|6031.5|6029.5|6040.7|6038.7|6030.7|6028.7|153
1590041400000|2020-05-21 06:10:00|6031.2|6029.2|6033.2|6031.2|6035|6033|6029.5|6027.5|46
1590041700000|2020-05-21 06:15:00|6033|6031|6031.7|6029.7|6035.2|6033.2|6028.7|6026.7|52
1590042000000|2020-05-21 06:20:00|6032|6030|6031.2|6029.2|6032.5|6030.5|6028|6026|59
1590042300000|2020-05-21 06:25:00|6031|6029|6024.7|6022.7|6031.7|6029.7|6024.5|6022.5|89
1590042600000|2020-05-21 06:30:00|6024.5|6022.5|6033.2|6031.2|6033.2|6031.2|6023|6021|121
1590042900000|2020-05-21 06:35:00|6034|6032|6030.2|6028.2|6034.2|6032.2|6029.5|6027.5|392
1590043200000|2020-05-21 06:40:00|6030|6028|6031.2|6029.2|6032.2|6030.2|6028.5|6026.5|76
1590043500000|2020-05-21 06:45:00|6031|6029|6030.2|6028.2|6033.5|6031.5|6028|6026|216
1590043800000|2020-05-21 06:50:00|6030|6028|6031|6029|6032.5|6030.5|6030|6028|31
1590044100000|2020-05-21 06:55:00|6030.7|6028.7|6026.7|6024.7|6034.7|6032.7|6026|6024|334
1590044400000|2020-05-21 07:00:00|6026.2|6025.2|6017.7|6016.7|6026.2|6025.2|6011|6010|1621
1590044700000|2020-05-21 07:05:00|6018.2|6017.2|6023|6022|6023.5|6022.5|6011|6010|783
1590045000000|2020-05-21 07:10:00|6023.2|6022.2|6021|6020|6025.2|6024.2|6019.5|6018.5|536
1590045300000|2020-05-21 07:15:00|6020.7|6019.7|6023|6022|6028.5|6027.5|6018|6017|631
1590045600000|2020-05-21 07:20:00|6022.7|6021.7|6015.2|6014.2|6023.7|6022.7|6015|6014|455
1590045900000|2020-05-21 07:25:00|6015|6014|6024|6023|6024|6023|6013.7|6012.7|311
1590046200000|2020-05-21 07:30:00|6024.2|6023.2|6029.7|6028.7|6032.5|6031.5|6017.2|6016.2|551
1590046500000|2020-05-21 07:35:00|6030|6029|6033.7|6032.7|6039.7|6038.7|6029.7|6028.7|373
1590046800000|2020-05-21 07:40:00|6035|6034|6029.5|6028.5|6035|6034|6025.8|6024.8|308
1590047100000|2020-05-21 07:45:00|6029.3|6028.3|6029.3|6028.3|6032.8|6031.8|6026.8|6025.8|261
1590047400000|2020-05-21 07:50:00|6030|6029|6027|6026|6033.3|6032.3|6024.8|6023.8|315
1590047700000|2020-05-21 07:55:00|6026.8|6025.8|6024.5|6023.5|6027.3|6026.3|6020|6019|318
1590048000000|2020-05-21 08:00:00|6023.8|6022.8|6027.3|6026.3|6033.3|6032.3|6023.8|6022.8|407
1590048300000|2020-05-21 08:05:00|6027.5|6026.5|6012.3|6011.3|6027.5|6026.5|6011.5|6010.5|374
1590048600000|2020-05-21 08:10:00|6012|6011|6011.5|6010.5|6016|6015|6008.8|6007.8|356
1590048900000|2020-05-21 08:15:00|6011.3|6010.3|6012.5|6011.5|6014.3|6013.3|6009.3|6008.3|337
1590049200000|2020-05-21 08:20:00|6012.3|6011.3|6009.8|6008.8|6014.5|6013.5|6008|6007|218
1590049500000|2020-05-21 08:25:00|6009|6008|6009.8|6008.8|6010.5|6009.5|6003.8|6002.8|410
1590049800000|2020-05-21 08:30:00|6010|6009|6015.8|6014.8|6019.3|6018.3|6009.3|6008.3|392
1590050100000|2020-05-21 08:35:00|6016.3|6015.3|6020.3|6019.3|6021.5|6020.5|6013.8|6012.8|220
1590050400000|2020-05-21 08:40:00|6020|6019|6018.3|6017.3|6021.3|6020.3|6014.3|6013.3|283
1590050700000|2020-05-21 08:45:00|6018.5|6017.5|6018.5|6017.5|6021.8|6020.8|6016.3|6015.3|421
1590051000000|2020-05-21 08:50:00|6018.3|6017.3|6026.5|6025.5|6028.8|6027.8|6017|6016|407
1590051300000|2020-05-21 08:55:00|6026.8|6025.8|6027.3|6026.3|6029.3|6028.3|6023.5|6022.5|361
1590051600000|2020-05-21 09:00:00|6027.5|6026.5|6022.5|6021.5|6032|6031|6021.5|6020.5|348
1590051900000|2020-05-21 09:05:00|6022.8|6021.8|6021.5|6020.5|6027|6026|6020|6019|190
1590052200000|2020-05-21 09:10:00|6021.3|6020.3|6022|6021|6023.5|6022.5|6017.5|6016.5|227
1590052500000|2020-05-21 09:15:00|6021.8|6020.8|6014.3|6013.3|6022.5|6021.5|6012.3|6011.3|263
1590052800000|2020-05-21 09:20:00|6014|6013|6021.8|6020.8|6021.8|6020.8|6010|6009|443
1590053100000|2020-05-21 09:25:00|6022|6021|6030|6029|6035.5|6034.5|6021.8|6020.8|621
1590053400000|2020-05-21 09:30:00|6030.3|6029.3|6020|6019|6031|6030|6018.3|6017.3|826
1590053700000|2020-05-21 09:35:00|6020.3|6019.3|6016.8|6015.8|6022.3|6021.3|6016|6015|209
1590054000000|2020-05-21 09:40:00|6016.5|6015.5|6015.8|6014.8|6018.8|6017.8|6014|6013|227
1590054300000|2020-05-21 09:45:00|6015.5|6014.5|6014|6013|6017.5|6016.5|6010.5|6009.5|306
1590054600000|2020-05-21 09:50:00|6013.8|6012.8|6014.8|6013.8|6017.3|6016.3|6013.3|6012.3|247
1590054900000|2020-05-21 09:55:00|6014.5|6013.5|6013.5|6012.5|6020|6019|6013.3|6012.3|686
1590055200000|2020-05-21 10:00:00|6013.8|6012.8|6007.3|6006.3|6013.8|6012.8|6003.8|6002.8|611
1590055500000|2020-05-21 10:05:00|6007|6006|6010.8|6009.8|6012.8|6011.8|6007|6006|1698
1590055800000|2020-05-21 10:10:00|6010.5|6009.5|6018.8|6017.8|6020.3|6019.3|6006.5|6005.5|1985
1590056100000|2020-05-21 10:15:00|6017.8|6016.8|6017.8|6016.8|6020.5|6019.5|6013.3|6012.3|781
1590056400000|2020-05-21 10:20:00|6017.3|6016.3|6010.8|6009.8|6018.3|6017.3|6010|6009|393
1590056700000|2020-05-21 10:25:00|6009.8|6008.8|6015.3|6014.3|6015.8|6014.8|6008.3|6007.3|255
1590057000000|2020-05-21 10:30:00|6015.5|6014.5|6014.3|6013.3|6017.5|6016.5|6013.3|6012.3|143
1590057300000|2020-05-21 10:35:00|6013.8|6012.8|6018.5|6017.5|6018.8|6017.8|6012.8|6011.8|211
1590057600000|2020-05-21 10:40:00|6018.8|6017.8|6017.3|6016.3|6020.8|6019.8|6017|6016|193
1590057900000|2020-05-21 10:45:00|6017|6016|6021|6020|6021.5|6020.5|6015.8|6014.8|144
1590058200000|2020-05-21 10:50:00|6020.8|6019.8|6022.8|6021.8|6025.3|6024.3|6020.3|6019.3|174
1590058500000|2020-05-21 10:55:00|6022.3|6021.3|6020|6019|6022.3|6021.3|6017.8|6016.8|169
1590058800000|2020-05-21 11:00:00|6019.3|6018.3|6024.3|6023.3|6026.3|6025.3|6019.3|6018.3|324
1590059100000|2020-05-21 11:05:00|6024.5|6023.5|6027.8|6026.8|6030|6029|6022.8|6021.8|246
1590059400000|2020-05-21 11:10:00|6028|6027|6030.3|6029.3|6033.8|6032.8|6026|6025|226
1590059700000|2020-05-21 11:15:00|6030|6029|6034.3|6033.3|6035.3|6034.3|6029.5|6028.5|719
1590060000000|2020-05-21 11:20:00|6034.5|6033.5|6035.5|6034.5|6041.5|6040.5|6031.8|6030.8|319
1590060300000|2020-05-21 11:25:00|6035.3|6034.3|6040.3|6039.3|6043.8|6042.8|6035|6034|162
1590060600000|2020-05-21 11:30:00|6040.5|6039.5|6043.3|6042.3|6045.3|6044.3|6038.5|6037.5|163
1590060900000|2020-05-21 11:35:00|6043|6042|6043|6042|6044.8|6043.8|6040|6039|200
1590061200000|2020-05-21 11:40:00|6042.7|6041.7|6037|6036|6045.5|6044.5|6037|6036|287
1590061500000|2020-05-21 11:45:00|6036.5|6035.5|6032|6031|6039.5|6038.5|6031.5|6030.5|461
1590061800000|2020-05-21 11:50:00|6032.2|6031.2|6033.5|6032.5|6034|6033|6030.5|6029.5|312
1590062100000|2020-05-21 11:55:00|6033.7|6032.7|6034.5|6033.5|6037|6036|6033.2|6032.2|201
1590062400000|2020-05-21 12:00:00|6034.2|6033.2|6030.5|6029.5|6035.2|6034.2|6029|6028|229
1590062700000|2020-05-21 12:05:00|6030.7|6029.7|6038.2|6037.2|6038.5|6037.5|6030|6029|383
1590063000000|2020-05-21 12:10:00|6038.5|6037.5|6041|6040|6043.2|6042.2|6038.5|6037.5|543
1590063300000|2020-05-21 12:15:00|6041.5|6040.5|6044.2|6043.2|6047.5|6046.5|6040|6039|216
1590063600000|2020-05-21 12:20:00|6043.5|6042.5|6049|6048|6049.5|6048.5|6042.7|6041.7|259
1590063900000|2020-05-21 12:25:00|6049.2|6048.2|6042.2|6041.2|6049.2|6048.2|6041.2|6040.2|456
1590064200000|2020-05-21 12:30:00|6042|6041|6042.7|6041.7|6046.5|6045.5|6041|6040|828
1590064500000|2020-05-21 12:35:00|6043|6042|6056.7|6055.7|6060|6059|6042.5|6041.5|333
1590064800000|2020-05-21 12:40:00|6056.5|6055.5|6054|6053|6056.7|6055.7|6049.2|6048.2|277
1590065100000|2020-05-21 12:45:00|6054.2|6053.2|6053.2|6052.2|6058.5|6057.5|6052.7|6051.7|482
1590065400000|2020-05-21 12:50:00|6053|6052|6046|6045|6054|6053|6046|6045|221
1590065700000|2020-05-21 12:55:00|6046.2|6045.2|6044.2|6043.2|6047.2|6046.2|6043|6042|261
1590066000000|2020-05-21 13:00:00|6044|6043|6043.2|6042.2|6044.5|6043.5|6042|6041|221
1590066300000|2020-05-21 13:05:00|6043|6042|6052|6051|6052.2|6051.2|6042.5|6041.5|743
1590066600000|2020-05-21 13:10:00|6052.2|6051.2|6072.5|6071.5|6072.5|6071.5|6052|6051|1381
1590066900000|2020-05-21 13:15:00|6073|6072|6074.5|6073.5|6074.5|6073.5|6066|6065|1413
1590067200000|2020-05-21 13:20:00|6074.2|6073.2|6078.2|6077.2|6081.2|6080.2|6074.2|6073.2|1186
1590067500000|2020-05-21 13:25:00|6078|6077|6086.5|6085.5|6088|6087|6076|6075|2127
1590067800000|2020-05-21 13:30:00|6085.5|6084.5|6077|6076|6086|6085|6066.7|6065.7|2337
1590068100000|2020-05-21 13:35:00|6077.2|6076.2|6090.5|6089.5|6090.5|6089.5|6077|6076|618
1590068400000|2020-05-21 13:40:00|6090.7|6089.7|6092.5|6091.5|6096.2|6095.2|6085.5|6084.5|480
1590068700000|2020-05-21 13:45:00|6093|6092|6087|6086|6093.7|6092.7|6084.5|6083.5|749
1590069000000|2020-05-21 13:50:00|6086.7|6085.7|6077|6076|6087|6086|6072|6071|727
1590069300000|2020-05-21 13:55:00|6076.7|6075.7|6085.2|6084.2|6085.5|6084.5|6073|6072|655
1590069600000|2020-05-21 14:00:00|6085|6084|6074.5|6073.5|6087|6086|6074|6073|719
1590069900000|2020-05-21 14:05:00|6074.2|6073.2|6079.7|6078.7|6083|6082|6072.2|6071.2|592
1590070200000|2020-05-21 14:10:00|6078.9|6077.9|6083.7|6082.7|6087.2|6086.2|6078.7|6077.7|564
1590070500000|2020-05-21 14:15:00|6083.9|6082.9|6084.7|6083.7|6089.9|6088.9|6080.9|6079.9|478
1590070800000|2020-05-21 14:20:00|6084.4|6083.4|6087.7|6086.7|6089.2|6088.2|6082.4|6081.4|503
1590071100000|2020-05-21 14:25:00|6087.9|6086.9|6077.2|6076.2|6088.2|6087.2|6076.9|6075.9|617
1590071400000|2020-05-21 14:30:00|6076.9|6075.9|6058.4|6057.4|6076.9|6075.9|6058.2|6057.2|1050
1590071700000|2020-05-21 14:35:00|6058.2|6057.2|6049.7|6048.7|6059.4|6058.4|6047.7|6046.7|1042
1590072000000|2020-05-21 14:40:00|6049.4|6048.4|6061.7|6060.7|6063.9|6062.9|6048.2|6047.2|804
1590072300000|2020-05-21 14:45:00|6060.9|6059.9|6060.4|6059.4|6063.7|6062.7|6056.2|6055.2|1054
1590072600000|2020-05-21 14:50:00|6060.7|6059.7|6056.9|6055.9|6060.7|6059.7|6055.2|6054.2|920
1590072900000|2020-05-21 14:55:00|6057.2|6056.2|6056.2|6055.2|6062.9|6061.9|6054.7|6053.7|678
1590073200000|2020-05-21 15:00:00|6055.9|6054.9|6041.9|6040.9|6055.9|6054.9|6039.4|6038.4|1512
1590073500000|2020-05-21 15:05:00|6042.2|6041.2|6036.9|6035.9|6044.2|6043.2|6032.4|6031.4|1318
1590073800000|2020-05-21 15:10:00|6037.2|6036.2|6038.4|6037.4|6040.9|6039.9|6032.7|6031.7|892
1590074100000|2020-05-21 15:15:00|6038.2|6037.2|6023.9|6022.9|6038.4|6037.4|6020.4|6019.4|983
1590074400000|2020-05-21 15:20:00|6024.2|6023.2|6014.7|6013.7|6025.9|6024.9|6011.7|6010.7|1347
1590074700000|2020-05-21 15:25:00|6014.9|6013.9|6021.7|6019.7|6021.9|6020.9|6007.7|6006.7|3069
1590075000000|2020-05-21 15:30:00|6022.2|6020.2|6015.4|6013.4|6026.2|6024.2|6014.2|6012.2|5546
1590075300000|2020-05-21 15:35:00|6015.2|6013.2|6029.2|6027.2|6030.7|6028.7|6014.2|6012.2|1882
1590075600000|2020-05-21 15:40:00|6028.9|6026.9|6029.7|6027.7|6031.7|6029.7|6026.4|6024.4|826
1590075900000|2020-05-21 15:45:00|6029.2|6027.2|6023.2|6021.2|6033.4|6031.4|6022.4|6020.4|845
1590076200000|2020-05-21 15:50:00|6023.4|6021.4|6021.9|6019.9|6027.2|6025.2|6021.4|6019.4|404
1590076500000|2020-05-21 15:55:00|6021.7|6019.7|6024.2|6022.2|6026.7|6024.7|6021.4|6019.4|260
1590076800000|2020-05-21 16:00:00|6024.4|6022.4|6032.7|6030.7|6036.7|6034.7|6024.4|6022.4|488
1590077100000|2020-05-21 16:05:00|6031.9|6029.9|6035.7|6033.7|6036.4|6034.4|6031.9|6029.9|261
1590077400000|2020-05-21 16:10:00|6035.9|6033.9|6034.4|6032.4|6036.2|6034.2|6028.9|6026.9|204
1590077700000|2020-05-21 16:15:00|6034.7|6032.7|6031.9|6029.9|6036.4|6034.4|6030.2|6028.2|224
1590078000000|2020-05-21 16:20:00|6031.7|6029.7|6033.7|6031.7|6034.9|6032.9|6030.2|6028.2|149
1590078300000|2020-05-21 16:25:00|6033.4|6031.4|6032.7|6030.7|6040.2|6038.2|6032.7|6030.7|225
1590078600000|2020-05-21 16:30:00|6032.2|6030.2|6027.9|6025.9|6032.4|6030.4|6026.7|6024.7|121
1590078900000|2020-05-21 16:35:00|6028.2|6026.2|6021.2|6019.2|6031.2|6029.2|6019.9|6017.9|157
1590079200000|2020-05-21 16:40:00|6020.9|6018.9|6027.7|6025.7|6028.2|6026.2|6020.4|6018.4|103
1590079500000|2020-05-21 16:45:00|6027.4|6025.4|6027.4|6025.4|6029.4|6027.4|6025.2|6023.2|87
1590079800000|2020-05-21 16:50:00|6027.2|6025.2|6026.4|6024.4|6028.9|6026.9|6020.9|6018.9|77
1590080100000|2020-05-21 16:55:00|6026.2|6024.2|6021.4|6019.4|6026.7|6024.7|6020.2|6018.2|73
1590080400000|2020-05-21 17:00:00|6021.7|6019.7|6033.4|6031.4|6036.4|6034.4|6019.7|6017.7|147
1590080700000|2020-05-21 17:05:00|6033.7|6031.7|6027.2|6025.2|6033.9|6031.9|6025.4|6023.4|64
1590081000000|2020-05-21 17:10:00|6027.4|6025.4|6028.9|6026.9|6032.9|6030.9|6026.9|6024.9|38
1590081300000|2020-05-21 17:15:00|6028.7|6026.7|6028.7|6026.7|6032.4|6030.4|6025.4|6023.4|94
1590081600000|2020-05-21 17:20:00|6028.4|6026.4|6028.9|6026.9|6029.7|6027.7|6023.9|6021.9|87
1590081900000|2020-05-21 17:25:00|6029.2|6027.2|6025.9|6023.9|6029.4|6027.4|6023.4|6021.4|98
1590082200000|2020-05-21 17:30:00|6026.2|6024.2|6025.4|6023.4|6027.4|6025.4|6021.2|6019.2|93
1590082500000|2020-05-21 17:35:00|6025.7|6023.7|6023.4|6021.4|6028.7|6026.7|6020.9|6018.9|55
1590082800000|2020-05-21 17:40:00|6023.2|6021.2|6025.9|6023.9|6027.7|6025.7|6019.4|6017.4|110
1590083100000|2020-05-21 17:45:00|6026.2|6024.2|6028.9|6026.9|6031.2|6029.2|6024.9|6022.9|39
1590083400000|2020-05-21 17:50:00|6029.2|6027.2|6028.4|6026.4|6031.7|6029.7|6028.2|6026.2|116
1590083700000|2020-05-21 17:55:00|6027.4|6025.4|6027.4|6025.4|6030.9|6028.9|6025.9|6023.9|36
1590084000000|2020-05-21 18:00:00|6027.7|6025.7|6033.2|6031.2|6035.4|6033.4|6025.9|6023.9|56
1590084300000|2020-05-21 18:05:00|6033.4|6031.4|6033.4|6031.4|6034.9|6032.9|6031.7|6029.7|33
1590084600000|2020-05-21 18:10:00|6033.7|6031.7|6033.4|6031.4|6034.7|6032.7|6032.2|6030.2|30
1590084900000|2020-05-21 18:15:00|6033.7|6031.7|6031.9|6029.9|6034.9|6032.9|6031.9|6029.9|25
1590085200000|2020-05-21 18:20:00|6032.2|6030.2|6036.9|6034.9|6037.4|6035.4|6032.2|6030.2|41
1590085500000|2020-05-21 18:25:00|6036.7|6034.7|6034.4|6032.4|6036.7|6034.7|6032.4|6030.4|32
1590085800000|2020-05-21 18:30:00|6034.7|6032.7|6032.9|6030.9|6036.9|6034.9|6032.2|6030.2|55
1590086100000|2020-05-21 18:35:00|6033.2|6031.2|6025.9|6023.9|6033.4|6031.4|6022.4|6020.4|143
1590086400000|2020-05-21 18:40:00|6025.7|6023.7|6027.9|6025.9|6028.9|6026.9|6025.7|6023.7|63
1590086700000|2020-05-21 18:45:00|6027.7|6025.7|6019.4|6017.4|6027.7|6025.7|6019.4|6017.4|96
1590087000000|2020-05-21 18:50:00|6019.7|6017.7|6022.9|6020.9|6023.4|6021.4|6017.4|6015.4|119
1590087300000|2020-05-21 18:55:00|6023.2|6021.2|6019.9|6017.9|6026.4|6024.4|6019.9|6017.9|195
1590087600000|2020-05-21 19:00:00|6020.2|6018.2|6025.7|6023.7|6028.9|6026.9|6019.9|6017.9|211
1590087900000|2020-05-21 19:05:00|6025.9|6023.9|6028.7|6026.7|6029.2|6027.2|6023.9|6021.9|108
1590088200000|2020-05-21 19:10:00|6028.9|6026.9|6030.9|6028.9|6031.2|6029.2|6024.2|6022.2|82
1590088500000|2020-05-21 19:15:00|6031.2|6029.2|6034.7|6032.7|6035.7|6033.7|6028.9|6026.9|168
1590088800000|2020-05-21 19:20:00|6034.4|6032.4|6032.9|6030.9|6034.4|6032.4|6031.7|6029.7|93
1590089100000|2020-05-21 19:25:00|6032.7|6030.7|6029.4|6027.4|6033.4|6031.4|6028.4|6026.4|50
1590089400000|2020-05-21 19:30:00|6029.7|6027.7|6025.4|6023.4|6031.9|6029.9|6023.9|6021.9|55
1590089700000|2020-05-21 19:35:00|6025.7|6023.7|6027.9|6025.9|6028.9|6026.9|6022.4|6020.4|70
1590090000000|2020-05-21 19:40:00|6028.2|6026.2|6029.9|6027.9|6029.9|6027.9|6024.7|6022.7|99
1590090300000|2020-05-21 19:45:00|6029.7|6027.7|6026.4|6024.4|6030.4|6028.4|6025.2|6023.2|112
1590090600000|2020-05-21 19:50:00|6028.2|6026.2|6015.4|6013.4|6028.4|6026.4|6015.4|6013.4|710
1590090900000|2020-05-21 19:55:00|6015.2|6013.2|6026.5|6022.5|6028.7|6024.7|6014.9|6012.9|615
1590091200000|2020-05-21 20:00:00|6027.4|6023.4|6027.6|6023.6|6030.2|6026.2|6026.9|6022.9|0
1590091500000|2020-05-21 20:05:00|6027.2|6023.2|6024.3|6020.3|6027.6|6023.6|6022.8|6018.8|0
1590091800000|2020-05-21 20:10:00|6023.8|6019.8|6015.2|6011.2|6024.3|6020.3|6013.9|6009.9|0
1590092100000|2020-05-21 20:15:00|6015.3|6011.3|6012.7|6008.7|6017.2|6013.2|6012.7|6008.7|0
1590092400000|2020-05-21 20:20:00|6012.4|6008.4|6011.2|6007.2|6014.3|6010.3|6011.1|6007.1|0
1590092700000|2020-05-21 20:25:00|6011.4|6007.4|6009.4|6005.4|6011.7|6007.7|6008.9|6004.9|0
1590093000000|2020-05-21 20:30:00|6009.2|6005.2|6014|6010|6014|6010|6007.5|6003.5|0
1590093300000|2020-05-21 20:35:00|6013.6|6009.6|6014.7|6010.7|6014.8|6010.8|6012.3|6008.3|0
1590093600000|2020-05-21 20:40:00|6015.2|6011.2|6013|6009|6015.2|6011.2|6011.8|6007.8|0
1590093900000|2020-05-21 20:45:00|6013.5|6009.5|6014.4|6010.4|6014.9|6010.9|6013|6009|0
1590094200000|2020-05-21 20:50:00|6014.8|6010.8|6013.5|6009.5|6015.3|6011.3|6013|6009|0
1590094500000|2020-05-21 20:55:00|6014|6010|6013.2|6009.2|6014|6010|6012.2|6008.2|0
1590094800000|2020-05-21 21:00:00|6013.3|6009.3|6014.4|6010.4|6014.5|6010.5|6013.3|6009.3|0
1590095100000|2020-05-21 21:05:00|6014.3|6010.3|6014.9|6010.9|6015.3|6011.3|6014.3|6010.3|0
1590095400000|2020-05-21 21:10:00|6015.2|6011.2|6015|6011|6015.6|6011.6|6015|6011|0
1590095700000|2020-05-21 21:15:00|6015.2|6011.2|6014.6|6010.6|6015.7|6011.7|6014.5|6010.5|0
1590096000000|2020-05-21 21:20:00|6015.1|6011.1|6015.3|6011.3|6015.7|6011.7|6015.1|6011.1|0
1590096300000|2020-05-21 21:25:00|6015.5|6011.5|6015.2|6011.2|6015.5|6011.5|6015|6011|0
1590096600000|2020-05-21 21:30:00|6015.4|6011.4|6015.3|6011.3|6015.7|6011.7|6014.8|6010.8|0
1590096900000|2020-05-21 21:35:00|6015.2|6011.2|6015.5|6011.5|6015.5|6011.5|6014.9|6010.9|0
1590097200000|2020-05-21 21:40:00|6015.4|6011.4|6015.2|6011.2|6015.5|6011.5|6014.9|6010.9|0
1590097500000|2020-05-21 21:45:00|6015.3|6011.3|6015.4|6011.4|6015.4|6011.4|6014.6|6010.6|0
1590097800000|2020-05-21 21:50:00|6015.5|6011.5|6015.2|6011.2|6015.6|6011.6|6014.9|6010.9|0
1590098100000|2020-05-21 21:55:00|6015.3|6011.3|6014.5|6010.5|6015.4|6011.4|6014.5|6010.5|0
1590098400000|2020-05-21 22:00:00|6014.1|6010.1|6016.8|6012.8|6016.8|6012.8|6008.4|6004.4|0
1590098700000|2020-05-21 22:05:00|6016.4|6012.4|6018.1|6014.1|6019.5|6015.5|6014.8|6010.8|0
1590099000000|2020-05-21 22:10:00|6017.7|6013.7|6024.9|6020.9|6026.3|6022.3|6017.7|6013.7|0
1590099300000|2020-05-21 22:15:00|6025.3|6021.3|6025.1|6021.1|6026.8|6022.8|6024.5|6020.5|0
1590099600000|2020-05-21 22:20:00|6024.6|6020.6|6026.3|6022.3|6027.7|6023.7|6023.8|6019.8|0
1590099900000|2020-05-21 22:25:00|6026.5|6022.5|6028.7|6024.7|6029.1|6025.1|6025.6|6021.6|0
1590100200000|2020-05-21 22:30:00|6029.1|6025.1|6027.9|6023.9|6029.6|6025.6|6027|6023|0
1590100500000|2020-05-21 22:35:00|6027.5|6023.5|6027.1|6023.1|6029.3|6025.3|6024.9|6020.9|0
1590100800000|2020-05-21 22:40:00|6027.3|6023.3|6026.7|6022.7|6029.7|6025.7|6026.3|6022.3|0
1590101100000|2020-05-21 22:45:00|6027.2|6023.2|6025.5|6021.5|6028.1|6024.1|6025|6021|0
1590101400000|2020-05-21 22:50:00|6026|6022|6026.4|6022.4|6027.7|6023.7|6024.6|6020.6|0
1590101700000|2020-05-21 22:55:00|6026.6|6022.6|6027.4|6023.4|6028.2|6024.2|6026.4|6022.4|0
1590102000000|2020-05-21 23:00:00|6027.2|6023.2|6029.6|6025.6|6032.3|6028.3|6027.2|6023.2|0
1590102300000|2020-05-21 23:05:00|6029.2|6025.2|6031.8|6027.8|6032|6028|6028.8|6024.8|0
1590102600000|2020-05-21 23:10:00|6031.4|6027.4|6029.8|6025.8|6031.8|6027.8|6029.2|6025.2|0
1590102900000|2020-05-21 23:15:00|6029.3|6025.3|6028.1|6024.1|6030.2|6026.2|6027.2|6023.2|0
1590103200000|2020-05-21 23:20:00|6028.5|6024.5|6031.1|6027.1|6033.3|6029.3|6028.1|6024.1|0
1590103500000|2020-05-21 23:25:00|6030.9|6026.9|6031.1|6027.1|6031.6|6027.6|6029.4|6025.4|0
1590103800000|2020-05-21 23:30:00|6031.3|6027.3|6035.2|6031.2|6035.8|6031.8|6030.3|6026.3|0
1590104100000|2020-05-21 23:35:00|6034.7|6030.7|6033.4|6029.4|6034.7|6030.7|6032.9|6028.9|0
1590104400000|2020-05-21 23:40:00|6033.3|6029.3|6031.7|6027.7|6033.7|6029.7|6031.7|6027.7|0
1590104700000|2020-05-21 23:45:00|6031.9|6027.9|6033.8|6029.8|6034.7|6030.7|6031.9|6027.9|0
1590105000000|2020-05-21 23:50:00|6033.6|6029.6|6033.8|6029.8|6035.6|6031.6|6033.4|6029.4|0
1590105300000|2020-05-21 23:55:00|6033.4|6029.4|6033.6|6029.6|6035.6|6031.6|6032.7|6028.7|0
1590105600000|2020-05-22 00:00:00|6034|6030|6033.9|6030.9|6037.4|6034.4|6027|6023|42
1590105900000|2020-05-22 00:05:00|6033.4|6030.4|6027.2|6024.2|6033.4|6030.4|6027.2|6024.2|4
1590106200000|2020-05-22 00:10:00|6028.4|6025.4|6029.7|6026.7|6030.4|6027.4|6027.2|6024.2|6
1590106500000|2020-05-22 00:15:00|6029.9|6026.9|6038.7|6035.7|6038.7|6035.7|6029.7|6026.7|5
1590106800000|2020-05-22 00:20:00|6039.2|6036.2|6039.9|6036.9|6041.2|6038.2|6036.7|6033.7|11
1590107100000|2020-05-22 00:25:00|6040.2|6037.2|6039.2|6036.2|6045.7|6042.7|6038.9|6035.9|14
1590107400000|2020-05-22 00:30:00|6039.4|6036.4|6037.4|6034.4|6039.7|6036.7|6035.4|6032.4|1
1590107700000|2020-05-22 00:35:00|6037.7|6034.7|6032.7|6029.7|6040.7|6037.7|6031.4|6028.4|0
1590108000000|2020-05-22 00:40:00|6032.2|6029.2|6030.9|6027.9|6033.9|6030.9|6030.2|6027.2|3
1590108300000|2020-05-22 00:45:00|6030.7|6027.7|6033.9|6030.9|6033.9|6030.9|6029.9|6026.9|0
1590108600000|2020-05-22 00:50:00|6034.2|6031.2|6030.7|6027.7|6036.2|6033.2|6030.7|6027.7|12
1590108900000|2020-05-22 00:55:00|6028.9|6025.9|6030.7|6027.7|6032.4|6029.4|6028.9|6025.9|2
1590109200000|2020-05-22 01:00:00|6030.2|6027.2|6031.7|6028.7|6032.4|6029.4|6029.2|6026.2|0
1590109500000|2020-05-22 01:05:00|6031.4|6028.4|6010.7|6007.7|6032.4|6029.4|6009.9|6006.9|21
1590109800000|2020-05-22 01:10:00|6011.2|6008.2|6021.9|6018.9|6022.7|6019.7|6011.2|6008.2|8
1590110100000|2020-05-22 01:15:00|6021.7|6018.7|6021.2|6018.2|6023.4|6020.4|6019.7|6016.7|2
1590110400000|2020-05-22 01:20:00|6021.4|6018.4|6021.9|6018.9|6023.2|6020.2|6019.9|6016.9|0
1590110700000|2020-05-22 01:25:00|6022.2|6019.2|6016.4|6013.4|6022.2|6019.2|6014.2|6011.2|2
1590111000000|2020-05-22 01:30:00|6016.2|6013.2|6014.4|6011.4|6016.2|6013.2|6011.7|6008.7|18
1590111300000|2020-05-22 01:35:00|6014.7|6011.7|6016.2|6013.2|6017.7|6014.7|6013.2|6010.2|5
1590111600000|2020-05-22 01:40:00|6015.9|6012.9|6005.9|6002.9|6016.2|6013.2|6005.9|6002.9|20
1590111900000|2020-05-22 01:45:00|6005.4|6002.4|6002.4|5999.4|6006.4|6003.4|5999.2|5996.2|28
1590112200000|2020-05-22 01:50:00|6002.2|5999.2|6008.4|6005.4|6009.2|6006.2|6001.7|5998.7|9
1590112500000|2020-05-22 01:55:00|6008.2|6005.2|6008.4|6005.4|6008.7|6005.7|6007.4|6004.4|0
1590112800000|2020-05-22 02:00:00|6008.2|6005.2|6003.4|6000.4|6008.2|6005.2|6000.9|5997.9|9
1590113100000|2020-05-22 02:05:00|6003.2|6000.2|6000.9|5997.9|6003.4|6000.4|6000.9|5997.9|2
1590113400000|2020-05-22 02:10:00|6000.7|5997.7|5991.7|5988.7|6001.2|5998.2|5991.2|5988.2|32
1590113700000|2020-05-22 02:15:00|5991.4|5988.4|5990.2|5987.2|5991.4|5988.4|5989.4|5986.4|5
1590114000000|2020-05-22 02:20:00|5989.9|5986.9|5990.4|5987.4|5990.9|5987.9|5989.9|5986.9|2
1590114300000|2020-05-22 02:25:00|5990.2|5987.2|5988.9|5985.9|5990.7|5987.7|5987.9|5984.9|11
1590114600000|2020-05-22 02:30:00|5988.7|5985.7|5992.2|5989.2|5992.2|5989.2|5987.4|5984.4|15
1590114900000|2020-05-22 02:35:00|5992.4|5989.4|5998.4|5995.4|6000.9|5997.9|5992.4|5989.4|26
1590115200000|2020-05-22 02:40:00|5998.7|5995.7|5996.2|5993.2|5999.4|5996.4|5994.7|5991.7|9
1590115500000|2020-05-22 02:45:00|5996.4|5993.4|5998.7|5995.7|5999.4|5996.4|5995.2|5992.2|34
1590115800000|2020-05-22 02:50:00|5998.4|5995.4|5990.2|5987.2|5998.4|5995.4|5988.4|5985.4|34
1590116100000|2020-05-22 02:55:00|5989.9|5986.9|5988.7|5985.7|5990.2|5987.2|5985.4|5982.4|10
1590116400000|2020-05-22 03:00:00|5988.4|5985.4|5989.2|5986.2|5990.2|5987.2|5986.2|5983.2|8
1590116700000|2020-05-22 03:05:00|5988.9|5985.9|5989.9|5986.9|5990.4|5987.4|5986.7|5983.7|6
1590117000000|2020-05-22 03:10:00|5989.7|5986.7|5989.2|5986.2|5989.9|5986.9|5987.4|5984.4|1
1590117300000|2020-05-22 03:15:00|5988.9|5985.9|5983.4|5980.4|5989.2|5986.2|5983.2|5980.2|10
1590117600000|2020-05-22 03:20:00|5983.2|5980.2|5979.9|5976.9|5983.4|5980.4|5979.7|5976.7|4
1590117900000|2020-05-22 03:25:00|5979.2|5976.2|5978.4|5975.4|5979.2|5976.2|5975.7|5972.7|13
1590118200000|2020-05-22 03:30:00|5978.2|5975.2|5974.2|5971.2|5978.2|5975.2|5972.7|5969.7|10
1590118500000|2020-05-22 03:35:00|5973.9|5970.9|5966.4|5963.4|5973.9|5970.9|5966.4|5963.4|4
1590118800000|2020-05-22 03:40:00|5966.7|5963.7|5968.4|5965.4|5972.2|5969.2|5966.7|5963.7|8
1590119100000|2020-05-22 03:45:00|5968.2|5965.2|5963.7|5960.7|5968.4|5965.4|5963.2|5960.2|24
1590119400000|2020-05-22 03:50:00|5963.4|5960.4|5966.9|5963.9|5967.9|5964.9|5963.2|5960.2|11
1590119700000|2020-05-22 03:55:00|5966.7|5963.7|5967.9|5964.9|5968.2|5965.2|5965.7|5962.7|13
1590120000000|2020-05-22 04:00:00|5967.7|5964.7|5970.2|5967.2|5972.7|5969.7|5966.4|5963.4|29
1590120300000|2020-05-22 04:05:00|5970.4|5967.4|5971.4|5968.4|5971.9|5968.9|5970.4|5967.4|3
1590120600000|2020-05-22 04:10:00|5971.7|5968.7|5975.4|5972.4|5975.7|5972.7|5971.7|5968.7|9
1590120900000|2020-05-22 04:15:00|5975.2|5972.2|5971.9|5968.9|5976.4|5973.4|5971.9|5968.9|7
1590121200000|2020-05-22 04:20:00|5972.2|5969.2|5966.9|5963.9|5972.4|5969.4|5964.9|5961.9|5
1590121500000|2020-05-22 04:25:00|5967.2|5964.2|5967.2|5964.2|5968.4|5965.4|5966.2|5963.2|5
1590121800000|2020-05-22 04:30:00|5967.4|5964.4|5970.2|5967.2|5971.4|5968.4|5967.4|5964.4|4
1590122100000|2020-05-22 04:35:00|5970.4|5967.4|5967.7|5964.7|5971.7|5968.7|5967.7|5964.7|7
1590122400000|2020-05-22 04:40:00|5967.4|5964.4|5966.9|5963.9|5967.7|5964.7|5964.2|5961.2|18
1590122700000|2020-05-22 04:45:00|5967.2|5964.2|5968.9|5965.9|5969.2|5966.2|5966.7|5963.7|2
1590123000000|2020-05-22 04:50:00|5968.7|5965.7|5963.7|5960.7|5968.7|5965.7|5963.4|5960.4|7
1590123300000|2020-05-22 04:55:00|5963.4|5960.4|5962.2|5959.2|5963.4|5960.4|5961.7|5958.7|6
1590123600000|2020-05-22 05:00:00|5962.4|5959.4|5960.2|5957.2|5965.2|5962.2|5958.2|5955.2|30
1590123900000|2020-05-22 05:05:00|5960.9|5957.9|5960.9|5957.9|5963.2|5960.2|5958.9|5955.9|22
1590124200000|2020-05-22 05:10:00|5960.7|5957.7|5955.4|5952.4|5960.7|5957.7|5952.2|5949.2|30
1590124500000|2020-05-22 05:15:00|5955.2|5952.2|5949.9|5946.9|5957.4|5954.4|5949.4|5946.4|55
1590124800000|2020-05-22 05:20:00|5950.2|5947.2|5950.9|5947.9|5955.4|5952.4|5950.2|5947.2|33
1590125100000|2020-05-22 05:25:00|5951.2|5948.2|5945.7|5942.7|5951.4|5948.4|5943.7|5940.7|30
1590125400000|2020-05-22 05:30:00|5945.4|5942.4|5946.7|5943.7|5949.7|5946.7|5944.9|5941.9|58
1590125700000|2020-05-22 05:35:00|5946.9|5943.9|5944.2|5941.2|5947.9|5944.9|5940.9|5937.9|65
1590126000000|2020-05-22 05:40:00|5944.4|5941.4|5942.2|5939.2|5945.2|5942.2|5940.9|5937.9|7
1590126300000|2020-05-22 05:45:00|5941.9|5938.9|5945.2|5942.2|5945.7|5942.7|5937.2|5934.2|73
1590126600000|2020-05-22 05:50:00|5945.4|5942.4|5947.2|5944.2|5947.9|5944.9|5943.7|5940.7|41
1590126900000|2020-05-22 05:55:00|5946.9|5943.9|5946.7|5943.7|5948.9|5945.9|5945.2|5942.2|52
1590127200000|2020-05-22 06:00:00|5946.4|5943.4|5951.9|5949.9|5957.7|5955.7|5942.9|5940.9|295
1590127500000|2020-05-22 06:05:00|5952.2|5950.2|5954.7|5952.7|5956.9|5954.9|5947.7|5945.7|221
1590127800000|2020-05-22 06:10:00|5954.9|5952.9|5950.9|5948.9|5956.2|5954.2|5949.4|5947.4|1125
1590128100000|2020-05-22 06:15:00|5951.2|5949.2|5953.9|5951.9|5954.4|5952.4|5948.9|5946.9|189
1590128400000|2020-05-22 06:20:00|5953.7|5951.7|5951.9|5949.9|5954.9|5952.9|5950.4|5948.4|240
1590128700000|2020-05-22 06:25:00|5952.2|5950.2|5953.2|5951.2|5955.2|5953.2|5950.2|5948.2|86
1590129000000|2020-05-22 06:30:00|5952.7|5950.7|5948.9|5946.9|5953.2|5951.2|5946.9|5944.9|160
1590129300000|2020-05-22 06:35:00|5948.7|5946.7|5943.4|5941.4|5948.7|5946.7|5939.2|5937.2|196
1590129600000|2020-05-22 06:40:00|5943.2|5941.2|5937.4|5935.4|5943.7|5941.7|5934.9|5932.9|291
1590129900000|2020-05-22 06:45:00|5937.2|5935.2|5939.2|5937.2|5941.9|5939.9|5935.7|5933.7|482
1590130200000|2020-05-22 06:50:00|5939.4|5937.4|5938.2|5936.2|5940.2|5938.2|5937.2|5935.2|416
1590130500000|2020-05-22 06:55:00|5937.9|5935.9|5927.2|5925.2|5938.4|5936.4|5927.2|5925.2|786
1590130800000|2020-05-22 07:00:00|5926.7|5925.7|5912.9|5911.9|5928.9|5927.9|5906.2|5905.2|3030
1590131100000|2020-05-22 07:05:00|5913.2|5912.2|5914.9|5913.9|5919.7|5918.7|5900.7|5899.7|1322
1590131400000|2020-05-22 07:10:00|5915.2|5914.2|5904.4|5903.4|5919.2|5918.2|5900.7|5899.7|1174
1590131700000|2020-05-22 07:15:00|5904.2|5903.2|5893.7|5892.7|5904.4|5903.4|5889.2|5888.2|1316
1590132000000|2020-05-22 07:20:00|5893.9|5892.9|5902.9|5901.9|5906.4|5905.4|5893.7|5892.7|899
1590132300000|2020-05-22 07:25:00|5903.2|5902.2|5909.4|5908.4|5917.4|5916.4|5900.7|5899.7|1278
1590132600000|2020-05-22 07:30:00|5909.2|5908.2|5919.7|5918.7|5921.7|5920.7|5906.9|5905.9|959
1590132900000|2020-05-22 07:35:00|5919.2|5918.2|5911.2|5910.2|5919.2|5918.2|5906.9|5905.9|548
1590133200000|2020-05-22 07:40:00|5911.4|5910.4|5917.6|5916.6|5918.9|5917.9|5906.6|5905.6|573
1590133500000|2020-05-22 07:45:00|5917.9|5916.9|5912.6|5911.6|5921.9|5920.9|5909.6|5908.6|653
1590133800000|2020-05-22 07:50:00|5912.4|5911.4|5914.6|5913.6|5918.4|5917.4|5909.1|5908.1|433
1590134100000|2020-05-22 07:55:00|5914.9|5913.9|5903.1|5902.1|5914.9|5913.9|5903.1|5902.1|552
1590134400000|2020-05-22 08:00:00|5903.4|5902.4|5900.6|5899.6|5906.1|5905.1|5899.1|5898.1|600
1590134700000|2020-05-22 08:05:00|5900.1|5899.1|5905.4|5904.4|5907.9|5906.9|5897.9|5896.9|509
1590135000000|2020-05-22 08:10:00|5905.1|5904.1|5908.9|5907.9|5909.6|5908.6|5902.1|5901.1|434
1590135300000|2020-05-22 08:15:00|5909.1|5908.1|5911.9|5910.9|5918.6|5917.6|5908.6|5907.6|353
1590135600000|2020-05-22 08:20:00|5912.1|5911.1|5906.6|5905.6|5914.9|5913.9|5906.6|5905.6|414
1590135900000|2020-05-22 08:25:00|5907.4|5906.4|5912.4|5911.4|5913.4|5912.4|5906.4|5905.4|455
1590136200000|2020-05-22 08:30:00|5912.1|5911.1|5927.9|5926.9|5930.4|5929.4|5910.6|5909.6|812
1590136500000|2020-05-22 08:35:00|5928.1|5927.1|5918.4|5917.4|5930.9|5929.9|5916.6|5915.6|209
1590136800000|2020-05-22 08:40:00|5918.6|5917.6|5926.9|5925.9|5928.4|5927.4|5917.4|5916.4|360
1590137100000|2020-05-22 08:45:00|5927.1|5926.1|5920.1|5919.1|5930.6|5929.6|5920.1|5919.1|243
1590137400000|2020-05-22 08:50:00|5920.4|5919.4|5926.1|5925.1|5928.6|5927.6|5918.9|5917.9|369
1590137700000|2020-05-22 08:55:00|5926.4|5925.4|5939.1|5938.1|5940.1|5939.1|5925.6|5924.6|643
1590138000000|2020-05-22 09:00:00|5938.9|5937.9|5934.9|5933.9|5941.6|5940.6|5932.9|5931.9|811
1590138300000|2020-05-22 09:05:00|5934.6|5933.6|5937.6|5936.6|5940.1|5939.1|5931.6|5930.6|195
1590138600000|2020-05-22 09:10:00|5937.9|5936.9|5935.1|5934.1|5940.1|5939.1|5934.6|5933.6|257
1590138900000|2020-05-22 09:15:00|5935.4|5934.4|5939.4|5938.4|5941.1|5940.1|5934.9|5933.9|282
1590139200000|2020-05-22 09:20:00|5939.9|5938.9|5938.9|5937.9|5944.4|5943.4|5938.9|5937.9|407
1590139500000|2020-05-22 09:25:00|5938.6|5937.6|5946.6|5945.6|5947.9|5946.9|5933.9|5932.9|631
1590139800000|2020-05-22 09:30:00|5946.4|5945.4|5941.4|5940.4|5947.9|5946.9|5940.6|5939.6|293
1590140100000|2020-05-22 09:35:00|5941.6|5940.6|5937.9|5936.9|5942.6|5941.6|5937.4|5936.4|437
1590140400000|2020-05-22 09:40:00|5938.6|5937.6|5938.6|5937.6|5943.4|5942.4|5935.9|5934.9|439
1590140700000|2020-05-22 09:45:00|5938.4|5937.4|5940.1|5939.1|5941.4|5940.4|5937.1|5936.1|200
1590141000000|2020-05-22 09:50:00|5939.9|5938.9|5933.1|5932.1|5940.4|5939.4|5930.4|5929.4|442
1590141300000|2020-05-22 09:55:00|5932.9|5931.9|5934.9|5933.9|5936.6|5935.6|5932.1|5931.1|217
1590141600000|2020-05-22 10:00:00|5935.1|5934.1|5940.6|5939.6|5943.9|5942.9|5934.6|5933.6|215
1590141900000|2020-05-22 10:05:00|5941.4|5940.4|5942.9|5941.9|5948.4|5947.4|5941.4|5940.4|314
1590142200000|2020-05-22 10:10:00|5943.1|5942.1|5959.1|5958.1|5959.1|5958.1|5943.1|5942.1|1075
1590142500000|2020-05-22 10:15:00|5959.4|5958.4|5959.1|5958.1|5963.4|5962.4|5955.9|5954.9|890
1590142800000|2020-05-22 10:20:00|5959.9|5958.9|5956.1|5955.1|5960.6|5959.6|5954.4|5953.4|303
1590143100000|2020-05-22 10:25:00|5955.9|5954.9|5957.6|5956.6|5959.9|5958.9|5953.4|5952.4|229
1590143400000|2020-05-22 10:30:00|5957.4|5956.4|5962.1|5961.1|5964.4|5963.4|5957.1|5956.1|292
1590143700000|2020-05-22 10:35:00|5961.4|5960.4|5962.1|5961.1|5962.9|5961.9|5957.4|5956.4|224
1590144000000|2020-05-22 10:40:00|5961.9|5960.9|5961.1|5960.1|5963.9|5962.9|5957.9|5956.9|299
1590144300000|2020-05-22 10:45:00|5960.9|5959.9|5960.6|5959.6|5962.4|5961.4|5957.9|5956.9|245
1590144600000|2020-05-22 10:50:00|5960.9|5959.9|5951.4|5950.4|5961.6|5960.6|5950.6|5949.6|353
1590144900000|2020-05-22 10:55:00|5950.9|5949.9|5954.4|5953.4|5954.6|5953.6|5947.4|5946.4|658
1590145200000|2020-05-22 11:00:00|5955.6|5954.6|5955.6|5954.6|5959.4|5958.4|5952.9|5951.9|261
1590145500000|2020-05-22 11:05:00|5955.9|5954.9|5968.4|5967.4|5971.4|5970.4|5955.4|5954.4|1049
1590145800000|2020-05-22 11:10:00|5968.9|5967.9|5971.1|5970.1|5974.9|5973.9|5966.6|5965.6|431
1590146100000|2020-05-22 11:15:00|5971.4|5970.4|5969.6|5968.6|5973.1|5972.1|5968.4|5967.4|215
1590146400000|2020-05-22 11:20:00|5969.4|5968.4|5969.4|5968.4|5971.9|5970.9|5968.4|5967.4|251
1590146700000|2020-05-22 11:25:00|5969.6|5968.6|5969.9|5968.9|5974.1|5973.1|5969.1|5968.1|264
1590147000000|2020-05-22 11:30:00|5970.1|5969.1|5968.7|5967.7|5973.7|5972.7|5967|5966|305
1590147300000|2020-05-22 11:35:00|5969|5968|5976.5|5975.5|5976.5|5975.5|5967.2|5966.2|391
1590147600000|2020-05-22 11:40:00|5976.2|5975.2|5982.9|5981.9|5985.9|5984.9|5975.7|5974.7|557
1590147900000|2020-05-22 11:45:00|5983.2|5982.2|5987.9|5986.9|5988.2|5987.2|5980.2|5979.2|491
1590148200000|2020-05-22 11:50:00|5987.7|5986.7|5989.2|5988.2|5994.2|5993.2|5986.2|5985.2|817
1590148500000|2020-05-22 11:55:00|5988.9|5987.9|5996.4|5995.4|5996.9|5995.9|5988.9|5987.9|1080
1590148800000|2020-05-22 12:00:00|5996.7|5995.7|5995.9|5994.9|6001.9|6000.9|5995.2|5994.2|845
1590149100000|2020-05-22 12:05:00|5995.7|5994.7|5995.9|5994.9|5998.7|5997.7|5994.7|5993.7|452
1590149400000|2020-05-22 12:10:00|5996.2|5995.2|6005.7|6004.7|6008.7|6007.7|5994.2|5993.2|634
1590149700000|2020-05-22 12:15:00|6005.2|6004.2|5999.2|5998.2|6007.2|6006.2|5999.2|5998.2|597
1590150000000|2020-05-22 12:20:00|5999.4|5998.4|5991.9|5990.9|5999.7|5998.7|5988.7|5987.7|482
1590150300000|2020-05-22 12:25:00|5992.2|5991.2|5996.4|5995.4|5997.7|5996.7|5991.9|5990.9|410
1590150600000|2020-05-22 12:30:00|5996.2|5995.2|5987.7|5986.7|5997.4|5996.4|5984.4|5983.4|527
1590150900000|2020-05-22 12:35:00|5987.9|5986.9|5987.9|5986.9|5991.7|5990.7|5987.2|5986.2|334
1590151200000|2020-05-22 12:40:00|5987.7|5986.7|5993.9|5992.9|5994.7|5993.7|5987.2|5986.2|296
1590151500000|2020-05-22 12:45:00|5993.7|5992.7|5995.9|5994.9|5999.4|5998.4|5993.2|5992.2|372
1590151800000|2020-05-22 12:50:00|5995.7|5994.7|5996.4|5995.4|5998.4|5997.4|5992.7|5991.7|255
1590152100000|2020-05-22 12:55:00|5996.2|5995.2|5995.7|5994.7|5999.4|5998.4|5994.2|5993.2|396
1590152400000|2020-05-22 13:00:00|5995.9|5994.9|5996.4|5995.4|5997.7|5996.7|5989.4|5988.4|478
1590152700000|2020-05-22 13:05:00|5996.7|5995.7|5992.4|5991.4|6004.2|6003.2|5992.2|5991.2|682
1590153000000|2020-05-22 13:10:00|5992.2|5991.2|5987.7|5986.7|5994.2|5993.2|5986.9|5985.9|318
1590153300000|2020-05-22 13:15:00|5987.9|5986.9|5982.9|5981.9|5990.9|5989.9|5982.7|5981.7|339
1590153600000|2020-05-22 13:20:00|5982.7|5981.7|5984.4|5983.4|5987.7|5986.7|5981.7|5980.7|384
1590153900000|2020-05-22 13:25:00|5984.2|5983.2|5985.9|5984.9|5988.2|5987.2|5981.9|5980.9|361
1590154200000|2020-05-22 13:30:00|5986.9|5985.9|5971.4|5970.4|5987.9|5986.9|5970.7|5969.7|1278
1590154500000|2020-05-22 13:35:00|5971.7|5970.7|5963.2|5962.2|5971.9|5970.9|5961.7|5960.7|1124
1590154800000|2020-05-22 13:40:00|5963.4|5962.4|5964.7|5963.7|5966.9|5965.9|5959.2|5958.2|1287
1590155100000|2020-05-22 13:45:00|5964.4|5963.4|5981.7|5980.7|5982.9|5981.9|5962.2|5961.2|728
1590155400000|2020-05-22 13:50:00|5982.2|5981.2|5984.7|5983.7|5986.2|5985.2|5977.4|5976.4|588
1590155700000|2020-05-22 13:55:00|5985.4|5984.4|5989.4|5988.4|5991.2|5990.2|5983.2|5982.2|568
1590156000000|2020-05-22 14:00:00|5989.7|5988.7|5986.7|5985.7|5991.4|5990.4|5982.2|5981.2|861
1590156300000|2020-05-22 14:05:00|5986.4|5985.4|5979.4|5978.4|5988.2|5987.2|5977.2|5976.2|1024
1590156600000|2020-05-22 14:10:00|5979.9|5978.9|5968.4|5967.4|5981.7|5980.7|5968.4|5967.4|1129
1590156900000|2020-05-22 14:15:00|5968.7|5967.7|5981.2|5980.2|5983.2|5982.2|5967.2|5966.2|1195
1590157200000|2020-05-22 14:20:00|5981.4|5980.4|5981.9|5980.9|5987.4|5986.4|5980.4|5979.4|1373
1590157500000|2020-05-22 14:25:00|5982.2|5981.2|5993.7|5992.7|5995.2|5994.2|5978.7|5977.7|1224
1590157800000|2020-05-22 14:30:00|5993.9|5992.9|5997.7|5996.7|6000.2|5999.2|5989.2|5988.2|1398
1590158100000|2020-05-22 14:35:00|5997.9|5996.9|6005.4|6004.4|6005.9|6004.9|5996.2|5995.2|1372
1590158400000|2020-05-22 14:40:00|6005.7|6004.7|6000.7|5999.7|6007.7|6006.7|5998.2|5997.2|1256
1590158700000|2020-05-22 14:45:00|6001.2|6000.2|5999.2|5998.2|6008.4|6007.4|5998.2|5997.2|1082
1590159000000|2020-05-22 14:50:00|5998.9|5997.9|6000.9|5999.9|6002.9|6001.9|5994.2|5993.2|1309
1590159300000|2020-05-22 14:55:00|6001.2|6000.2|5994.4|5993.4|6001.2|6000.2|5993.9|5992.9|1061
1590159600000|2020-05-22 15:00:00|5994.2|5993.2|5997.9|5996.9|6002.7|6001.7|5992.2|5991.2|885
1590159900000|2020-05-22 15:05:00|5997.7|5996.7|5998.4|5997.4|6002.2|6001.2|5996.2|5995.2|962
1590160200000|2020-05-22 15:10:00|5998.7|5997.7|5999.4|5998.4|6003.9|6002.9|5996.2|5995.2|986
1590160500000|2020-05-22 15:15:00|5999.7|5998.7|6003.2|6002.2|6003.7|6002.7|5998.2|5997.2|898
1590160800000|2020-05-22 15:20:00|6002.7|6001.7|5991.2|5990.2|6003.2|6002.2|5990.7|5989.7|946
1590161100000|2020-05-22 15:25:00|5990.9|5989.9|6002.7|6000.7|6002.9|6001.9|5989.2|5988.2|2265
1590161400000|2020-05-22 15:30:00|6002.4|6000.4|5993.7|5991.7|6003.7|6001.7|5991.7|5989.7|3819
1590161700000|2020-05-22 15:35:00|5992.2|5990.2|6003.2|6001.2|6004.2|6002.2|5991.2|5989.2|1537
1590162000000|2020-05-22 15:40:00|6002.9|6000.9|6001.4|5999.4|6005.2|6003.2|5998.9|5996.9|578
1590162300000|2020-05-22 15:45:00|6002.2|6000.2|6001.4|5999.4|6003.7|6001.7|5999.7|5997.7|579
1590162600000|2020-05-22 15:50:00|6001.7|5999.7|6006.2|6004.2|6006.7|6004.7|6001.4|5999.4|130
1590162900000|2020-05-22 15:55:00|6006.4|6004.4|6002.4|6000.4|6006.9|6004.9|6001.2|5999.2|323
1590163200000|2020-05-22 16:00:00|6002.7|6000.7|6004.2|6002.2|6006.4|6004.4|6001.7|5999.7|79
1590163500000|2020-05-22 16:05:00|6004.4|6002.4|6000.9|5998.9|6005.2|6003.2|5999.2|5997.2|150
1590163800000|2020-05-22 16:10:00|6001.2|5999.2|5998.4|5996.4|6001.7|5999.7|5997.2|5995.2|119
1590164100000|2020-05-22 16:15:00|5998.7|5996.7|5998.4|5996.4|5999.4|5997.4|5995.4|5993.4|201
1590164400000|2020-05-22 16:20:00|5998.7|5996.7|6001.7|5999.7|6002.4|6000.4|5997.9|5995.9|92
1590164700000|2020-05-22 16:25:00|6001.9|5999.9|6000.7|5998.7|6002.4|6000.4|5999.4|5997.4|133
1590165000000|2020-05-22 16:30:00|6000.9|5998.9|6006.4|6004.4|6006.4|6004.4|6000.7|5998.7|157
1590165300000|2020-05-22 16:35:00|6006.7|6004.7|6008.9|6006.9|6011.7|6009.7|6006.4|6004.4|313
1590165600000|2020-05-22 16:40:00|6009.2|6007.2|6011.2|6009.2|6011.7|6009.7|6008.7|6006.7|59
1590165900000|2020-05-22 16:45:00|6011.4|6009.4|6009.9|6007.9|6012.9|6010.9|6009.7|6007.7|123
1590166200000|2020-05-22 16:50:00|6010.2|6008.2|6010.4|6008.4|6011.2|6009.2|6009.2|6007.2|37
1590166500000|2020-05-22 16:55:00|6010.7|6008.7|6010.9|6008.9|6013.4|6011.4|6008.9|6006.9|64
1590166800000|2020-05-22 17:00:00|6011.2|6009.2|6012.9|6010.9|6013.4|6011.4|6011.2|6009.2|46
1590167100000|2020-05-22 17:05:00|6012.7|6010.7|6009.9|6007.9|6013.2|6011.2|6009.4|6007.4|36
1590167400000|2020-05-22 17:10:00|6010.2|6008.2|6009.9|6007.9|6011.4|6009.4|6008.4|6006.4|34
1590167700000|2020-05-22 17:15:00|6010.2|6008.2|6011.4|6009.4|6012.7|6010.7|6009.9|6007.9|55
1590168000000|2020-05-22 17:20:00|6011.2|6009.2|6013.7|6011.7|6013.9|6011.9|6011.2|6009.2|44
1590168300000|2020-05-22 17:25:00|6013.4|6011.4|6012.9|6010.9|6014.9|6012.9|6011.9|6009.9|57
1590168600000|2020-05-22 17:30:00|6013.2|6011.2|6011.4|6009.4|6014.2|6012.2|6010.9|6008.9|31
1590168900000|2020-05-22 17:35:00|6011.2|6009.2|6009.4|6007.4|6011.7|6009.7|6008.4|6006.4|32
1590169200000|2020-05-22 17:40:00|6009.7|6007.7|6010.4|6008.4|6010.7|6008.7|6008.4|6006.4|41
1590169500000|2020-05-22 17:45:00|6010.7|6008.7|6010.2|6008.2|6012.9|6010.9|6010.2|6008.2|71
1590169800000|2020-05-22 17:50:00|6009.9|6007.9|6009.4|6007.4|6011.4|6009.4|6008.9|6006.9|39
1590170100000|2020-05-22 17:55:00|6009.2|6007.2|6011.4|6009.4|6013.9|6011.9|6008.9|6006.9|44
1590170400000|2020-05-22 18:00:00|6011.7|6009.7|6015.4|6013.4|6015.7|6013.7|6010.7|6008.7|109
1590170700000|2020-05-22 18:05:00|6016.2|6014.2|6017.2|6015.2|6017.9|6015.9|6015.2|6013.2|57
1590171000000|2020-05-22 18:10:00|6016.9|6014.9|6016.7|6014.7|6018.4|6016.4|6015.9|6013.9|29
1590171300000|2020-05-22 18:15:00|6016.4|6014.4|6014.9|6012.9|6017.4|6015.4|6014.9|6012.9|46
1590171600000|2020-05-22 18:20:00|6015.2|6013.2|6013.7|6011.7|6015.4|6013.4|6013.2|6011.2|44
1590171900000|2020-05-22 18:25:00|6013.4|6011.4|6013.9|6011.9|6015.4|6013.4|6012.7|6010.7|27
1590172200000|2020-05-22 18:30:00|6014.2|6012.2|6016.7|6014.7|6016.7|6014.7|6013.9|6011.9|25
1590172500000|2020-05-22 18:35:00|6016.9|6014.9|6017.9|6015.9|6018.7|6016.7|6015.2|6013.2|37
1590172800000|2020-05-22 18:40:00|6018.2|6016.2|6011.7|6009.7|6018.4|6016.4|6010.7|6008.7|211
1590173100000|2020-05-22 18:45:00|6011.9|6009.9|6011.4|6009.4|6012.4|6010.4|6009.7|6007.7|48
1590173400000|2020-05-22 18:50:00|6011.2|6009.2|6009.2|6007.2|6011.7|6009.7|6008.2|6006.2|96
1590173700000|2020-05-22 18:55:00|6008.9|6006.9|6013.4|6011.4|6013.4|6011.4|6008.9|6006.9|74
1590174000000|2020-05-22 19:00:00|6012.9|6010.9|6014.7|6012.7|6014.9|6012.9|6011.4|6009.4|115
1590174300000|2020-05-22 19:05:00|6014.4|6012.4|6020.7|6018.7|6020.7|6018.7|6014.4|6012.4|126
1590174600000|2020-05-22 19:10:00|6021.2|6019.2|6016.9|6014.9|6021.9|6019.9|6016.9|6014.9|157
1590174900000|2020-05-22 19:15:00|6017.2|6015.2|6013.4|6011.4|6018.4|6016.4|6013.2|6011.2|46
1590175200000|2020-05-22 19:20:00|6013.7|6011.7|6010.2|6008.2|6014.9|6012.9|6007.9|6005.9|147
1590175500000|2020-05-22 19:25:00|6009.9|6007.9|6007.9|6005.9|6010.4|6008.4|6006.4|6004.4|99
1590175800000|2020-05-22 19:30:00|6008.2|6006.2|6011.2|6009.2|6013.2|6011.2|6007.4|6005.4|178
1590176100000|2020-05-22 19:35:00|6010.9|6008.9|6011.4|6009.4|6012.4|6010.4|6009.4|6007.4|106
1590176400000|2020-05-22 19:40:00|6011.2|6009.2|6010.9|6008.9|6011.4|6009.4|6006.4|6004.4|103
1590176700000|2020-05-22 19:45:00|6011.2|6009.2|6011.2|6009.2|6012.4|6010.4|6009.9|6007.9|343
1590177000000|2020-05-22 19:50:00|6011.4|6009.4|6017.4|6015.4|6017.4|6015.4|6007.4|6005.4|501
1590177300000|2020-05-22 19:55:00|6017.2|6015.2|6013|6009|6019.2|6017.2|6012.6|6008.6|513
1590177600000|2020-05-22 20:00:00|6013.4|6009.4|6013.9|6009.9|6016.9|6012.9|6012.1|6008.1|0
1590177900000|2020-05-22 20:05:00|6014.4|6010.4|6014.8|6010.8|6015.2|6011.2|6013.4|6009.4|0
1590178200000|2020-05-22 20:10:00|6014.4|6010.4|6015.2|6011.2|6015.6|6011.6|6011.8|6007.8|0
1590178500000|2020-05-22 20:15:00|6015.3|6011.3|6015.3|6011.3|6016.7|6012.7|6014.9|6010.9|0
1590178800000|2020-05-22 20:20:00|6015.7|6011.7|6015.1|6011.1|6015.8|6011.8|6014|6010|0
1590179100000|2020-05-22 20:25:00|6015.2|6011.2|6015.1|6011.1|6015.4|6011.4|6015|6011|0
1590179400000|2020-05-22 20:30:00|6014.4|6010.4|6018.5|6014.5|6019.6|6015.6|6014.4|6010.4|0
1590179700000|2020-05-22 20:35:00|6018|6014|6020.5|6016.5|6021.1|6017.1|6018|6014|0
1590180000000|2020-05-22 20:40:00|6020.6|6016.6|6019.8|6015.8|6021.6|6017.6|6018.9|6014.9|0
1590180300000|2020-05-22 20:45:00|6020.2|6016.2|6019.6|6015.6|6021.4|6017.4|6019.6|6015.6|0
1590180600000|2020-05-22 20:50:00|6020.1|6016.1|6018.9|6014.9|6020.5|6016.5|6018.5|6014.5|0
1590180900000|2020-05-22 20:55:00|6018.5|6014.5|6019.8|6015.8|6020.5|6016.5|6018.1|6014.1|0
1590357600000|2020-05-24 22:00:00|6014.9|6010.9|6010.7|6006.7|6015.3|6011.3|6010.2|6006.2|0
1590357900000|2020-05-24 22:05:00|6011|6007|6010.7|6006.7|6011.3|6007.3|6009.2|6005.2|0
1590358200000|2020-05-24 22:10:00|6010.9|6006.9|6010.9|6006.9|6012.7|6008.7|6009.2|6005.2|0
1590358500000|2020-05-24 22:15:00|6010.5|6006.5|6022.7|6018.7|6025.3|6021.3|6010.5|6006.5|0
1590358800000|2020-05-24 22:20:00|6023.2|6019.2|6022.6|6018.6|6023.5|6019.5|6020.6|6016.6|0
1590359100000|2020-05-24 22:25:00|6022.4|6018.4|6023.2|6019.2|6023.7|6019.7|6021.3|6017.3|0
1590359400000|2020-05-24 22:30:00|6022.9|6018.9|6020|6016|6023.3|6019.3|6019.4|6015.4|0
1590359700000|2020-05-24 22:35:00|6020.2|6016.2|6021.2|6017.2|6022.2|6018.2|6019.6|6015.6|0
1590360000000|2020-05-24 22:40:00|6021.7|6017.7|6033.7|6029.7|6034.2|6030.2|6021.7|6017.7|0
1590360300000|2020-05-24 22:45:00|6033.4|6029.4|6036.6|6032.6|6039.4|6035.4|6032.7|6028.7|0
1590360600000|2020-05-24 22:50:00|6036.4|6032.4|6037.8|6033.8|6040.2|6036.2|6036.1|6032.1|0
1590360900000|2020-05-24 22:55:00|6037.6|6033.6|6037.8|6033.8|6038.5|6034.5|6035.7|6031.7|0
1590361200000|2020-05-24 23:00:00|6037.4|6033.4|6038.2|6034.2|6038.4|6034.4|6036.1|6032.1|0
1590361500000|2020-05-24 23:05:00|6038.4|6034.4|6036.2|6032.2|6038.4|6034.4|6034.6|6030.6|0
1590361800000|2020-05-24 23:10:00|6036.7|6032.7|6035.2|6031.2|6037.1|6033.1|6035.2|6031.2|0
1590362100000|2020-05-24 23:15:00|6035|6031|6032|6028|6035.8|6031.8|6031.6|6027.6|0
1590362400000|2020-05-24 23:20:00|6031.9|6027.9|6033.3|6029.3|6034.8|6030.8|6031.1|6027.1|0
1590362700000|2020-05-24 23:25:00|6033.5|6029.5|6035.7|6031.7|6036.6|6032.6|6032.2|6028.2|0
1590363000000|2020-05-24 23:30:00|6036.1|6032.1|6033.3|6029.3|6036.6|6032.6|6032|6028|0
1590363300000|2020-05-24 23:35:00|6033.1|6029.1|6032.5|6028.5|6034.1|6030.1|6032.3|6028.3|0
1590363600000|2020-05-24 23:40:00|6032.3|6028.3|6034.2|6030.2|6034.7|6030.7|6032.3|6028.3|0
1590363900000|2020-05-24 23:45:00|6034.3|6030.3|6037.5|6033.5|6037.8|6033.8|6034.3|6030.3|0
1590364200000|2020-05-24 23:50:00|6037.1|6033.1|6041|6037|6042.7|6038.7|6037.1|6033.1|0
1590364500000|2020-05-24 23:55:00|6040.6|6036.6|6038.9|6034.9|6040.6|6036.6|6038.4|6034.4|0
1590364800000|2020-05-25 00:00:00|6039.3|6035.3|6037.6|6033.6|6041.5|6037.5|6034.8|6030.8|0
1590365100000|2020-05-25 00:05:00|6037.1|6033.1|6036|6032|6038.9|6034.9|6034.7|6030.7|0
1590365400000|2020-05-25 00:10:00|6035.1|6031.1|6035.1|6031.1|6036.3|6032.3|6033.1|6029.1|0
1590365700000|2020-05-25 00:15:00|6034.6|6030.6|6029.9|6025.9|6038.5|6034.5|6028.3|6024.3|0
1590366000000|2020-05-25 00:20:00|6029.8|6025.8|6028.4|6024.4|6031.6|6027.6|6026.2|6022.2|0
1590366300000|2020-05-25 00:25:00|6028.3|6024.3|6030.7|6026.7|6032.3|6028.3|6024.8|6020.8|0
1590366600000|2020-05-25 00:30:00|6030.8|6026.8|6032.1|6028.1|6034.3|6030.3|6028.8|6024.8|0
1590366900000|2020-05-25 00:35:00|6032.3|6028.3|6032.7|6028.7|6032.8|6028.8|6028.6|6024.6|0
1590367200000|2020-05-25 00:40:00|6032.6|6028.6|6030.1|6026.1|6032.6|6028.6|6027.2|6023.2|0
1590367500000|2020-05-25 00:45:00|6030.9|6026.9|6033|6029|6033.4|6029.4|6030.9|6026.9|0
1590367800000|2020-05-25 00:50:00|6033.1|6029.1|6030.1|6026.1|6033.1|6029.1|6029.2|6025.2|0
1590368100000|2020-05-25 00:55:00|6030.2|6026.2|6029.5|6025.5|6031.2|6027.2|6027.6|6023.6|0
1590368400000|2020-05-25 01:00:00|6029.4|6025.4|6025.4|6021.4|6033.2|6029.2|6025.3|6021.3|0
1590368700000|2020-05-25 01:05:00|6025.5|6021.5|6023.3|6019.3|6025.5|6021.5|6019.8|6015.8|0
1590369000000|2020-05-25 01:10:00|6023.4|6019.4|6017.2|6013.2|6023.4|6019.4|6016.2|6012.2|0
1590369300000|2020-05-25 01:15:00|6018|6014|6021|6017|6022.7|6018.7|6017.2|6013.2|0
1590369600000|2020-05-25 01:20:00|6020.9|6016.9|6023.9|6019.9|6024.2|6020.2|6016.8|6012.8|0
1590369900000|2020-05-25 01:25:00|6024|6020|6022.8|6018.8|6026|6022|6021|6017|0
1590370200000|2020-05-25 01:30:00|6022.9|6018.9|6015.1|6011.1|6022.9|6018.9|6012.3|6008.3|0
1590370500000|2020-05-25 01:35:00|6015.2|6011.2|6018.1|6014.1|6018.1|6014.1|6014|6010|0
1590370800000|2020-05-25 01:40:00|6019.6|6015.6|6023.4|6019.4|6025.1|6021.1|6017.2|6013.2|0
1590371100000|2020-05-25 01:45:00|6023.5|6019.5|6030.9|6026.9|6031.1|6027.1|6023.4|6019.4|0
1590371400000|2020-05-25 01:50:00|6031|6027|6032.8|6028.8|6034.7|6030.7|6029.1|6025.1|0
1590371700000|2020-05-25 01:55:00|6032.9|6028.9|6034.7|6030.7|6034.7|6030.7|6029.1|6025.1|0
1590372000000|2020-05-25 02:00:00|6034.9|6030.9|6031.2|6027.2|6035|6031|6031.1|6027.1|0
1590372300000|2020-05-25 02:05:00|6031.3|6027.3|6029.6|6025.6|6033|6029|6029.4|6025.4|0
1590372600000|2020-05-25 02:10:00|6029.7|6025.7|6027.6|6023.6|6032.9|6028.9|6027.6|6023.6|0
1590372900000|2020-05-25 02:15:00|6026.8|6022.8|6033.2|6029.2|6033.5|6029.5|6025.7|6021.7|0
1590373200000|2020-05-25 02:20:00|6033.3|6029.3|6027.5|6023.5|6033.4|6029.4|6025.8|6021.8|0
1590373500000|2020-05-25 02:25:00|6027.4|6023.4|6027.3|6023.3|6031|6027|6027.3|6023.3|0
1590373800000|2020-05-25 02:30:00|6027.4|6023.4|6025.4|6021.4|6027.4|6023.4|6023.5|6019.5|0
1590374100000|2020-05-25 02:35:00|6025.5|6021.5|6024.1|6020.1|6025.6|6021.6|6019.2|6015.2|0
1590374400000|2020-05-25 02:40:00|6022.6|6018.6|6022.4|6018.4|6024.2|6020.2|6020.4|6016.4|0
1590374700000|2020-05-25 02:45:00|6022.5|6018.5|6018.8|6014.8|6024.5|6020.5|6018.8|6014.8|0
1590375000000|2020-05-25 02:50:00|6018.9|6014.9|6022.9|6018.9|6023.6|6019.6|6018.8|6014.8|0
1590375300000|2020-05-25 02:55:00|6023|6019|6021.8|6017.8|6023|6019|6020.9|6016.9|0
1590375600000|2020-05-25 03:00:00|6022.5|6018.5|6024.8|6020.8|6024.8|6020.8|6021.6|6017.6|0
1590375900000|2020-05-25 03:05:00|6024.9|6020.9|6026.7|6022.7|6028.7|6024.7|6024.8|6020.8|0
1590376200000|2020-05-25 03:10:00|6027.5|6023.5|6029.3|6025.3|6030.2|6026.2|6026.5|6022.5|0
1590376500000|2020-05-25 03:15:00|6030.1|6026.1|6024.5|6020.5|6030.4|6026.4|6024.4|6020.4|0
1590376800000|2020-05-25 03:20:00|6024.6|6020.6|6026.6|6022.6|6028.3|6024.3|6022.7|6018.7|0
1590377100000|2020-05-25 03:25:00|6026.7|6022.7|6025.1|6021.1|6028.4|6024.4|6024.8|6020.8|0
1590377400000|2020-05-25 03:30:00|6025.2|6021.2|6025.1|6021.1|6026.8|6022.8|6023.1|6019.1|0
1590377700000|2020-05-25 03:35:00|6024.3|6020.3|6023.5|6019.5|6025.3|6021.3|6021.5|6017.5|0
1590378000000|2020-05-25 03:40:00|6023.6|6019.6|6023.6|6019.6|6025.3|6021.3|6023.4|6019.4|0
1590378300000|2020-05-25 03:45:00|6023.7|6019.7|6027.1|6023.1|6027.5|6023.5|6023.7|6019.7|0
1590378600000|2020-05-25 03:50:00|6027|6023|6025.3|6021.3|6028|6024|6023.6|6019.6|0
1590378900000|2020-05-25 03:55:00|6025.2|6021.2|6026.9|6022.9|6027|6023|6023.4|6019.4|0
1590379200000|2020-05-25 04:00:00|6027|6023|6029|6025|6030.7|6026.7|6026.8|6022.8|0
1590379500000|2020-05-25 04:05:00|6029.1|6025.1|6031|6027|6031|6027|6029|6025|0
1590379800000|2020-05-25 04:10:00|6031.2|6027.2|6030.9|6026.9|6032.8|6028.8|6030.9|6026.9|0
1590380100000|2020-05-25 04:15:00|6031.1|6027.1|6032.4|6028.4|6033.2|6029.2|6030.9|6026.9|0
1590380400000|2020-05-25 04:20:00|6032.3|6028.3|6032.4|6028.4|6032.5|6028.5|6032.3|6028.3|0
1590380700000|2020-05-25 04:25:00|6032.7|6028.7|6032.7|6028.7|6034.3|6030.3|6032.5|6028.5|0
1590381000000|2020-05-25 04:30:00|6032.6|6028.6|6034.2|6030.2|6034.3|6030.3|6032.5|6028.5|0
1590381300000|2020-05-25 04:35:00|6034.1|6030.1|6030.8|6026.8|6034.2|6030.2|6030.7|6026.7|0
1590381600000|2020-05-25 04:40:00|6030.9|6026.9|6029.1|6025.1|6030.9|6026.9|6028.8|6024.8|0
1590381900000|2020-05-25 04:45:00|6030.7|6026.7|6030.7|6026.7|6030.8|6026.8|6028.8|6024.8|0
1590382200000|2020-05-25 04:50:00|6030.8|6026.8|6028.8|6024.8|6030.9|6026.9|6028.8|6024.8|0
1590382500000|2020-05-25 04:55:00|6029|6025|6030.5|6026.5|6030.7|6026.7|6028.6|6024.6|0
1590382800000|2020-05-25 05:00:00|6030.4|6026.4|6035|6031|6036.8|6032.8|6030.4|6026.4|0
1590383100000|2020-05-25 05:05:00|6034.9|6030.9|6035.7|6031.7|6037.1|6033.1|6034.7|6030.7|0
1590383400000|2020-05-25 05:10:00|6035.6|6031.6|6035.8|6031.8|6037.6|6033.6|6035.6|6031.6|0
1590383700000|2020-05-25 05:15:00|6035.9|6031.9|6037.5|6033.5|6039.3|6035.3|6035.6|6031.6|0
1590384000000|2020-05-25 05:20:00|6039.1|6035.1|6038.1|6034.1|6042.5|6038.5|6038.1|6034.1|0
1590384300000|2020-05-25 05:25:00|6038|6034|6039.7|6035.7|6039.7|6035.7|6036.3|6032.3|0
1590384600000|2020-05-25 05:30:00|6039.8|6035.8|6038|6034|6040|6036|6036.4|6032.4|0
1590384900000|2020-05-25 05:35:00|6038.1|6034.1|6032.5|6028.5|6038.2|6034.2|6032.5|6028.5|0
1590385200000|2020-05-25 05:40:00|6032.4|6028.4|6034.4|6030.4|6034.5|6030.5|6030.5|6026.5|0
1590385500000|2020-05-25 05:45:00|6034.3|6030.3|6034.1|6030.1|6035.9|6031.9|6032.6|6028.6|0
1590385800000|2020-05-25 05:50:00|6034.2|6030.2|6035.8|6031.8|6035.9|6031.9|6034.1|6030.1|0
1590386100000|2020-05-25 05:55:00|6035.9|6031.9|6037.9|6033.9|6039.6|6035.6|6032.8|6028.8|0
1590386400000|2020-05-25 06:00:00|6036.3|6032.3|6044.6|6040.6|6044.9|6040.9|6034.9|6030.9|0
1590386700000|2020-05-25 06:05:00|6044.5|6040.5|6041.5|6037.5|6046|6042|6039.5|6035.5|0
1590387000000|2020-05-25 06:10:00|6041.4|6037.4|6050.7|6046.7|6053.1|6049.1|6038.9|6034.9|0
1590387300000|2020-05-25 06:15:00|6050.8|6046.8|6051.8|6047.8|6054|6050|6050.5|6046.5|0
1590387600000|2020-05-25 06:20:00|6051.9|6047.9|6049.5|6045.5|6052.2|6048.2|6047.8|6043.8|0
1590387900000|2020-05-25 06:25:00|6051.1|6047.1|6047.5|6043.5|6051.2|6047.2|6047.3|6043.3|0
1590388200000|2020-05-25 06:30:00|6047.4|6043.4|6049.5|6045.5|6049.5|6045.5|6046.2|6042.2|0
1590388500000|2020-05-25 06:35:00|6049.6|6045.6|6053.8|6049.8|6054.1|6050.1|6049.5|6045.5|0
1590388800000|2020-05-25 06:40:00|6053|6049|6048.3|6044.3|6053.8|6049.8|6048.3|6044.3|0
1590389100000|2020-05-25 06:45:00|6048.2|6044.2|6048.4|6044.4|6050.2|6046.2|6046.8|6042.8|0
1590389400000|2020-05-25 06:50:00|6048.3|6044.3|6048.5|6044.5|6050.1|6046.1|6046.5|6042.5|0
1590389700000|2020-05-25 06:55:00|6048.4|6044.4|6045.5|6041.5|6048.8|6044.8|6043.8|6039.8|0
1590390000000|2020-05-25 07:00:00|6044|6040|6036.1|6032.1|6045.7|6041.7|6028.7|6024.7|0
1590390300000|2020-05-25 07:05:00|6036|6032|6027.1|6023.1|6038|6034|6026.2|6022.2|0
1590390600000|2020-05-25 07:10:00|6027|6023|6029.4|6025.4|6032.6|6028.6|6025.6|6021.6|0
1590390900000|2020-05-25 07:15:00|6030.9|6026.9|6022.5|6018.5|6034.2|6030.2|6017.2|6013.2|0
1590391200000|2020-05-25 07:20:00|6022.4|6018.4|6023.8|6019.8|6026|6022|6019.4|6015.4|0
1590391500000|2020-05-25 07:25:00|6023.9|6019.9|6024.8|6020.8|6025.6|6021.6|6018.7|6014.7|0
1590391800000|2020-05-25 07:30:00|6023.3|6019.3|6021.4|6017.4|6024.9|6020.9|6015|6011|0
1590392100000|2020-05-25 07:35:00|6021.5|6017.5|6035.8|6031.8|6037.9|6033.9|6019.6|6015.6|0
1590392400000|2020-05-25 07:40:00|6035.9|6031.9|6036.7|6032.7|6040.3|6036.3|6034.7|6030.7|0
1590392700000|2020-05-25 07:45:00|6036.8|6032.8|6036|6032|6041.6|6037.6|6033.5|6029.5|0
1590393000000|2020-05-25 07:50:00|6036.1|6032.1|6040.3|6036.3|6045.2|6041.2|6035.9|6031.9|0
1590393300000|2020-05-25 07:55:00|6041.8|6037.8|6037.9|6033.9|6043.5|6039.5|6036.7|6032.7|0
1590393600000|2020-05-25 08:00:00|6039.5|6035.5|6030.7|6026.7|6043.2|6039.2|6030.7|6026.7|0
1590393900000|2020-05-25 08:05:00|6030.6|6026.6|6029.7|6025.7|6034|6030|6026.7|6022.7|0
1590394200000|2020-05-25 08:10:00|6029.8|6025.8|6037.9|6033.9|6039.6|6035.6|6028.2|6024.2|0
1590394500000|2020-05-25 08:15:00|6037.8|6033.8|6044.9|6040.9|6048.5|6044.5|6036|6032|0
1590394800000|2020-05-25 08:20:00|6045|6041|6042.3|6038.3|6047.1|6043.1|6041.4|6037.4|0
1590395100000|2020-05-25 08:25:00|6042.2|6038.2|6045.3|6041.3|6047.3|6043.3|6040|6036|0
1590395400000|2020-05-25 08:30:00|6045.4|6041.4|6045.9|6041.9|6054.3|6050.3|6043.4|6039.4|0
1590395700000|2020-05-25 08:35:00|6046|6042|6052.2|6048.2|6052.2|6048.2|6045.4|6041.4|0
1590396000000|2020-05-25 08:40:00|6052.3|6048.3|6061.8|6057.8|6062|6058|6051.8|6047.8|0
1590396300000|2020-05-25 08:45:00|6061.9|6057.9|6071.5|6067.5|6075.1|6071.1|6060.2|6056.2|0
1590396600000|2020-05-25 08:50:00|6071.6|6067.6|6063.1|6059.1|6075.2|6071.2|6061.1|6057.1|0
1590396900000|2020-05-25 08:55:00|6064.6|6060.6|6067.4|6063.4|6068.9|6064.9|6062|6058|0
1590397200000|2020-05-25 09:00:00|6068.2|6064.2|6072|6068|6074.8|6070.8|6067.3|6063.3|0
1590397500000|2020-05-25 09:05:00|6070.5|6066.5|6067.3|6063.3|6072.5|6068.5|6067.2|6063.2|0
1590397800000|2020-05-25 09:10:00|6067.4|6063.4|6065.4|6061.4|6067.4|6063.4|6062.9|6058.9|0
1590398100000|2020-05-25 09:15:00|6065.5|6061.5|6062.9|6058.9|6067.2|6063.2|6061.2|6057.2|0
1590398400000|2020-05-25 09:20:00|6062.8|6058.8|6066.1|6062.1|6066.1|6062.1|6061.3|6057.3|0
1590398700000|2020-05-25 09:25:00|6066|6062|6069.5|6065.5|6070.6|6066.6|6065.2|6061.2|0
1590399000000|2020-05-25 09:30:00|6069.4|6065.4|6067.2|6063.2|6069.7|6065.7|6066.9|6062.9|0
1590399300000|2020-05-25 09:35:00|6065.6|6061.6|6072|6068|6073.1|6069.1|6065.5|6061.5|0
1590399600000|2020-05-25 09:40:00|6072.1|6068.1|6074.4|6070.4|6076.3|6072.3|6071.8|6067.8|0
1590399900000|2020-05-25 09:45:00|6075.9|6071.9|6077.8|6073.8|6079.3|6075.3|6075.9|6071.9|0
1590400200000|2020-05-25 09:50:00|6077.9|6073.9|6072.9|6068.9|6078|6074|6070.5|6066.5|0
1590400500000|2020-05-25 09:55:00|6073.6|6069.6|6078.7|6074.7|6082.6|6078.6|6071.9|6067.9|0
1590400800000|2020-05-25 10:00:00|6078.6|6074.6|6071.6|6067.6|6080.5|6076.5|6070.6|6066.6|0
1590401100000|2020-05-25 10:05:00|6070.8|6066.8|6066|6062|6072.5|6068.5|6065.4|6061.4|0
1590401400000|2020-05-25 10:10:00|6065.9|6061.9|6069.3|6065.3|6070.2|6066.2|6065.7|6061.7|0
1590401700000|2020-05-25 10:15:00|6069.4|6065.4|6073.6|6069.6|6075.4|6071.4|6069.4|6065.4|0
1590402000000|2020-05-25 10:20:00|6073.5|6069.5|6071.3|6067.3|6076.7|6072.7|6066.2|6062.2|0
1590402300000|2020-05-25 10:25:00|6071.5|6067.5|6070|6066|6071.5|6067.5|6066.1|6062.1|0
1590402600000|2020-05-25 10:30:00|6070.1|6066.1|6071.4|6067.4|6071.8|6067.8|6067.5|6063.5|0
1590402900000|2020-05-25 10:35:00|6071.3|6067.3|6069.7|6065.7|6073|6069|6067.7|6063.7|0
1590403200000|2020-05-25 10:40:00|6069.8|6065.8|6072.7|6068.7|6075.4|6071.4|6069.8|6065.8|0
1590403500000|2020-05-25 10:45:00|6072.6|6068.6|6079.8|6075.8|6080.2|6076.2|6072.6|6068.6|0
1590403800000|2020-05-25 10:50:00|6079.9|6075.9|6085.7|6081.7|6087.4|6083.4|6079.8|6075.8|0
1590404100000|2020-05-25 10:55:00|6085.8|6081.8|6081.6|6077.6|6085.8|6081.8|6079.6|6075.6|0
1590404400000|2020-05-25 11:00:00|6081.5|6077.5|6078.8|6074.8|6083.1|6079.1|6077.7|6073.7|0
1590404700000|2020-05-25 11:05:00|6078.9|6074.9|6077|6073|6079|6075|6077|6073|0
1590405000000|2020-05-25 11:10:00|6076.9|6072.9|6079|6075|6079|6075|6075.3|6071.3|0
1590405300000|2020-05-25 11:15:00|6079.1|6075.1|6079|6075|6079.1|6075.1|6078.8|6074.8|0
1590405600000|2020-05-25 11:20:00|6078.9|6074.9|6074.1|6070.1|6078.9|6074.9|6072.2|6068.2|0
1590405900000|2020-05-25 11:25:00|6074|6070|6077.5|6073.5|6077.7|6073.7|6070.8|6066.8|0
1590406200000|2020-05-25 11:30:00|6079|6075|6075.8|6071.8|6079|6075|6072.5|6068.5|0
1590406500000|2020-05-25 11:35:00|6075.7|6071.7|6073.5|6069.5|6075.9|6071.9|6071.8|6067.8|0
1590406800000|2020-05-25 11:40:00|6073.6|6069.6|6080.1|6076.1|6081.9|6077.9|6073.6|6069.6|0
1590407100000|2020-05-25 11:45:00|6080.2|6076.2|6080.4|6076.4|6083.4|6079.4|6079.9|6075.9|0
1590407400000|2020-05-25 11:50:00|6080.2|6076.2|6077.3|6073.3|6080.6|6076.6|6077.3|6073.3|0
1590407700000|2020-05-25 11:55:00|6075.7|6071.7|6077.8|6073.8|6077.8|6073.8|6075.6|6071.6|0
1590408000000|2020-05-25 12:00:00|6077.9|6073.9|6079.5|6075.5|6079.5|6075.5|6074.2|6070.2|0
1590408300000|2020-05-25 12:05:00|6079.4|6075.4|6076.5|6072.5|6082.8|6078.8|6076.5|6072.5|0
1590408600000|2020-05-25 12:10:00|6074.9|6070.9|6072.9|6068.9|6076.7|6072.7|6069.5|6065.5|0
1590408900000|2020-05-25 12:15:00|6072.8|6068.8|6073.2|6069.2|6074.9|6070.9|6071.1|6067.1|0
1590409200000|2020-05-25 12:20:00|6073.1|6069.1|6080.2|6076.2|6080.6|6076.6|6073.1|6069.1|0
1590409500000|2020-05-25 12:25:00|6080.1|6076.1|6079.5|6075.5|6083|6079|6079.4|6075.4|0
1590409800000|2020-05-25 12:30:00|6079.4|6075.4|6081.1|6077.1|6083|6079|6079.2|6075.2|0
1590410100000|2020-05-25 12:35:00|6082.6|6078.6|6086.7|6082.7|6086.7|6082.7|6079.2|6075.2|0
1590410400000|2020-05-25 12:40:00|6086.6|6082.6|6091|6087|6097.9|6093.9|6086.6|6082.6|0
1590410700000|2020-05-25 12:45:00|6089.4|6085.4|6084.2|6080.2|6091|6087|6084.2|6080.2|0
1590411000000|2020-05-25 12:50:00|6084.3|6080.3|6084.7|6080.7|6086.4|6082.4|6082.4|6078.4|0
1590411300000|2020-05-25 12:55:00|6084.8|6080.8|6088.4|6084.4|6088.6|6084.6|6084.7|6080.7|0
1590411600000|2020-05-25 13:00:00|6088.5|6084.5|6083.5|6079.5|6090.6|6086.6|6083.5|6079.5|0
1590411900000|2020-05-25 13:05:00|6083.6|6079.6|6083.1|6079.1|6084.7|6080.7|6081.5|6077.5|0
1590412200000|2020-05-25 13:10:00|6083|6079|6085.1|6081.1|6086.6|6082.6|6083|6079|0
1590412500000|2020-05-25 13:15:00|6085.2|6081.2|6088.5|6084.5|6090.1|6086.1|6085|6081|0
1590412800000|2020-05-25 13:20:00|6088.6|6084.6|6089.6|6085.6|6089.9|6085.9|6087.7|6083.7|0
1590413100000|2020-05-25 13:25:00|6089.5|6085.5|6089.2|6085.2|6091.2|6087.2|6089.2|6085.2|0
1590413400000|2020-05-25 13:30:00|6089.1|6085.1|6084.9|6080.9|6089.3|6085.3|6084.8|6080.8|0
1590413700000|2020-05-25 13:35:00|6085.1|6081.1|6087.1|6083.1|6088.8|6084.8|6085|6081|0
1590414000000|2020-05-25 13:40:00|6087.2|6083.2|6083.3|6079.3|6087.3|6083.3|6083.3|6079.3|0
1590414300000|2020-05-25 13:45:00|6083.4|6079.4|6082.7|6078.7|6083.4|6079.4|6078.1|6074.1|0
1590414600000|2020-05-25 13:50:00|6084.3|6080.3|6086.6|6082.6|6090.2|6086.2|6084.3|6080.3|0
1590414900000|2020-05-25 13:55:00|6086.7|6082.7|6085.9|6081.9|6089.6|6085.6|6085.9|6081.9|0
1590415200000|2020-05-25 14:00:00|6085.8|6081.8|6082.1|6078.1|6087.5|6083.5|6081.5|6077.5|0
1590415500000|2020-05-25 14:05:00|6083.6|6079.6|6082.2|6078.2|6084|6080|6080.5|6076.5|0
1590415800000|2020-05-25 14:10:00|6082.3|6078.3|6085.7|6081.7|6085.8|6081.8|6080.7|6076.7|0
1590416100000|2020-05-25 14:15:00|6085.8|6081.8|6085.9|6081.9|6087.5|6083.5|6085.6|6081.6|0
1590416400000|2020-05-25 14:20:00|6085.8|6081.8|6084.1|6080.1|6085.9|6081.9|6082.4|6078.4|0
1590416700000|2020-05-25 14:25:00|6085.6|6081.6|6087.6|6083.6|6087.7|6083.7|6084.1|6080.1|0
1590417000000|2020-05-25 14:30:00|6087.7|6083.7|6088.4|6084.4|6089.7|6085.7|6086.2|6082.2|0
1590417300000|2020-05-25 14:35:00|6088.5|6084.5|6093|6089|6093.2|6089.2|6088.5|6084.5|0
1590417600000|2020-05-25 14:40:00|6091.5|6087.5|6085.7|6081.7|6093|6089|6084.1|6080.1|0
1590417900000|2020-05-25 14:45:00|6084.2|6080.2|6084.1|6080.1|6085.9|6081.9|6082.6|6078.6|0
1590418200000|2020-05-25 14:50:00|6084.2|6080.2|6085.8|6081.8|6087.6|6083.6|6084.2|6080.2|0
1590418500000|2020-05-25 14:55:00|6085.9|6081.9|6084.2|6080.2|6085.9|6081.9|6082.5|6078.5|0
1590418800000|2020-05-25 15:00:00|6084.3|6080.3|6079.4|6075.4|6084.3|6080.3|6079.2|6075.2|0
1590419100000|2020-05-25 15:05:00|6080.2|6076.2|6084|6080|6085.9|6081.9|6080.2|6076.2|0
1590419400000|2020-05-25 15:10:00|6085.5|6081.5|6089|6085|6089.5|6085.5|6085.4|6081.4|0
1590419700000|2020-05-25 15:15:00|6089.2|6085.2|6088.8|6084.8|6092.1|6088.1|6086.7|6082.7|0
1590420000000|2020-05-25 15:20:00|6088.7|6084.7|6091.2|6087.2|6091.5|6087.5|6086.1|6082.1|0
1590420300000|2020-05-25 15:25:00|6091.1|6087.1|6087.4|6083.4|6091.2|6087.2|6085.7|6081.7|0
1590420600000|2020-05-25 15:30:00|6085.9|6081.9|6093.3|6089.3|6095.3|6091.3|6085.8|6081.8|0
1590420900000|2020-05-25 15:35:00|6094.9|6090.9|6095.5|6091.5|6098.1|6094.1|6093.1|6089.1|0
1590421200000|2020-05-25 15:40:00|6094.7|6090.7|6092.2|6088.2|6095.5|6091.5|6090.2|6086.2|0
1590421500000|2020-05-25 15:45:00|6092.3|6088.3|6093.4|6089.4|6095.1|6091.1|6091.9|6087.9|0
1590421800000|2020-05-25 15:50:00|6092.6|6088.6|6091.7|6087.7|6092.6|6088.6|6091.7|6087.7|0
1590422100000|2020-05-25 15:55:00|6091.8|6087.8|6090.2|6086.2|6093.4|6089.4|6090.2|6086.2|0
1590422400000|2020-05-25 16:00:00|6090.1|6086.1|6088.2|6084.2|6090.1|6086.1|6088.1|6084.1|0
1590422700000|2020-05-25 16:05:00|6089.8|6085.8|6088|6084|6089.9|6085.9|6087.8|6083.8|0
1590423000000|2020-05-25 16:10:00|6086.4|6082.4|6088.3|6084.3|6088.4|6084.4|6086.3|6082.3|0
1590423300000|2020-05-25 16:15:00|6088.2|6084.2|6087.2|6083.2|6088.3|6084.3|6085|6081|0
1590423600000|2020-05-25 16:20:00|6087.1|6083.1|6087|6083|6087.3|6083.3|6087|6083|0
1590423900000|2020-05-25 16:25:00|6087.1|6083.1|6086.8|6082.8|6087.1|6083.1|6085.3|6081.3|0
1590424200000|2020-05-25 16:30:00|6087.2|6083.2|6089.5|6085.5|6089.5|6085.5|6087.2|6083.2|0
1590424500000|2020-05-25 16:35:00|6089.6|6085.6|6087.5|6083.5|6089.6|6085.6|6087.4|6083.4|0
1590424800000|2020-05-25 16:40:00|6085.9|6081.9|6087.5|6083.5|6087.7|6083.7|6085.9|6081.9|0
1590425100000|2020-05-25 16:45:00|6087.6|6083.6|6092.6|6088.6|6092.7|6088.7|6085.9|6081.9|0
1590425400000|2020-05-25 16:50:00|6092.7|6088.7|6091.3|6087.3|6093.2|6089.2|6089.8|6085.8|0
1590425700000|2020-05-25 16:55:00|6091.4|6087.4|6091.4|6087.4|6091.5|6087.5|6089.8|6085.8|0
1590426000000|2020-05-25 17:00:00|6091.2|6087.2|6088.9|6084.9|6091.2|6087.2|6088.9|6084.9|0
1590426300000|2020-05-25 17:05:00|6088.8|6084.8|6089.7|6085.7|6090.5|6086.5|6088.8|6084.8|0
1590426600000|2020-05-25 17:10:00|6088.9|6084.9|6088.8|6084.8|6090.5|6086.5|6088.7|6084.7|0
1590426900000|2020-05-25 17:15:00|6089|6085|6088.9|6084.9|6089|6085|6088.9|6084.9|0
1590427200000|2020-05-25 17:20:00|6089.1|6085.1|6088.9|6084.9|6089.1|6085.1|6087.2|6083.2|0
1590427500000|2020-05-25 17:25:00|6089.7|6085.7|6089|6085|6089.8|6085.8|6088.9|6084.9|0
1590427800000|2020-05-25 17:30:00|6089.1|6085.1|6089.1|6085.1|6089.1|6085.1|6089.1|6085.1|0
1590428400000|2020-05-25 17:40:00|6089|6085|6089|6085|6089|6085|6089|6085|0
1590428700000|2020-05-25 17:45:00|6087.5|6083.5|6088.2|6084.2|6089.1|6085.1|6087.3|6083.3|0
1590429000000|2020-05-25 17:50:00|6087.4|6083.4|6087.2|6083.2|6088.3|6084.3|6086.6|6082.6|0
1590429300000|2020-05-25 17:55:00|6088|6084|6088.2|6084.2|6088.2|6084.2|6087.2|6083.2|0
1590429600000|2020-05-25 18:00:00|6086.6|6082.6|6088.2|6084.2|6088.2|6084.2|6086.4|6082.4|0
1590429900000|2020-05-25 18:05:00|6088.5|6084.5|6088.8|6084.8|6088.8|6084.8|6088.5|6084.5|0
1590430200000|2020-05-25 18:10:00|6088|6084|6088.8|6084.8|6088.8|6084.8|6087.9|6083.9|0
1590430500000|2020-05-25 18:15:00|6086.9|6082.9|6086.5|6082.5|6086.9|6082.9|6084.8|6080.8|0
1590430800000|2020-05-25 18:20:00|6085.8|6081.8|6086.5|6082.5|6086.6|6082.6|6084.8|6080.8|0
1590431100000|2020-05-25 18:25:00|6086.4|6082.4|6086.4|6082.4|6086.4|6082.4|6086.4|6082.4|0
1590431700000|2020-05-25 18:35:00|6087.4|6083.4|6087.8|6083.8|6089.1|6085.1|6086.9|6082.9|0
1590432000000|2020-05-25 18:40:00|6087|6083|6088.8|6084.8|6088.8|6084.8|6086.9|6082.9|0
1590432300000|2020-05-25 18:45:00|6088.7|6084.7|6088.7|6084.7|6088.7|6084.7|6088.7|6084.7|0
1590432900000|2020-05-25 18:55:00|6088.6|6084.6|6090.3|6086.3|6090.3|6086.3|6088.5|6084.5|0
1590433500000|2020-05-25 19:05:00|6090.4|6086.4|6090.4|6086.4|6090.4|6086.4|6090.4|6086.4|0
1590434100000|2020-05-25 19:15:00|6090.3|6086.3|6092.1|6088.1|6092.2|6088.2|6090.3|6086.3|0
1590434400000|2020-05-25 19:20:00|6092.2|6088.2|6089.5|6085.5|6092.2|6088.2|6089.5|6085.5|0
1590434700000|2020-05-25 19:25:00|6090.3|6086.3|6090.4|6086.4|6090.4|6086.4|6089.5|6085.5|0
1590435000000|2020-05-25 19:30:00|6091.2|6087.2|6092.3|6088.3|6092.3|6088.3|6090.4|6086.4|0
1590435300000|2020-05-25 19:35:00|6093.9|6089.9|6094.7|6090.7|6094.8|6090.8|6092.3|6088.3|0
1590435600000|2020-05-25 19:40:00|6094.6|6090.6|6093.2|6089.2|6094.6|6090.6|6092.9|6088.9|0
1590435900000|2020-05-25 19:45:00|6093.3|6089.3|6093.3|6089.3|6093.3|6089.3|6093.2|6089.2|0
1590436200000|2020-05-25 19:50:00|6093.2|6089.2|6093.2|6089.2|6095|6091|6093.2|6089.2|0
1590436500000|2020-05-25 19:55:00|6093.1|6089.1|6093.1|6089.1|6094.9|6090.9|6093.1|6089.1|0
1590436800000|2020-05-25 20:00:00|6092.8|6088.8|6092.7|6088.7|6092.8|6088.8|6092.7|6088.7|0
1590437100000|2020-05-25 20:05:00|6092.6|6088.6|6092.3|6088.3|6092.6|6088.6|6092.3|6088.3|0
1590437400000|2020-05-25 20:10:00|6092.4|6088.4|6092.2|6088.2|6092.4|6088.4|6092|6088|0
1590437700000|2020-05-25 20:15:00|6092.4|6088.4|6092.3|6088.3|6092.4|6088.4|6092.3|6088.3|0
1590438000000|2020-05-25 20:20:00|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|0
1590438300000|2020-05-25 20:25:00|6092.2|6088.2|6092.2|6088.2|6092.2|6088.2|6092.2|6088.2|0
1590439200000|2020-05-25 20:40:00|6092.1|6088.1|6092.1|6088.1|6092.1|6088.1|6092.1|6088.1|0
1590439500000|2020-05-25 20:45:00|6092.2|6088.2|6092.2|6088.2|6092.2|6088.2|6092.2|6088.2|0
1590439800000|2020-05-25 20:50:00|6092.1|6088.1|6092.1|6088.1|6092.1|6088.1|6092.1|6088.1|0
1590440100000|2020-05-25 20:55:00|6092|6088|6092|6088|6092|6088|6092|6088|0
1590440400000|2020-05-25 21:00:00|6091.9|6087.9|6092|6088|6092|6088|6091.9|6087.9|0
1590440700000|2020-05-25 21:05:00|6092.3|6088.3|6092.3|6088.3|6092.3|6088.3|6092.3|6088.3|0
1590441000000|2020-05-25 21:10:00|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|6092.4|6088.4|0
1590441300000|2020-05-25 21:15:00|6092.6|6088.6|6092.5|6088.5|6092.6|6088.6|6092.5|6088.5|0
1590441600000|2020-05-25 21:20:00|6092.4|6088.4|6092.5|6088.5|6092.5|6088.5|6092.4|6088.4|0
1590441900000|2020-05-25 21:25:00|6092.4|6088.4|6092.5|6088.5|6092.5|6088.5|6092.4|6088.4|0
1590443100000|2020-05-25 21:45:00|6091.8|6087.8|6091.8|6087.8|6091.9|6087.9|6091.8|6087.8|0
1590443400000|2020-05-25 21:50:00|6091.2|6087.2|6086.8|6082.8|6091.2|6087.2|6086.8|6082.8|0
1590443700000|2020-05-25 21:55:00|6086.5|6082.5|6084.8|6080.8|6086.5|6082.5|6084.3|6080.3|0
1590444000000|2020-05-25 22:00:00|6083.7|6079.7|6075.5|6071.5|6085|6081|6073.9|6069.9|0
1590444300000|2020-05-25 22:05:00|6075.3|6071.3|6074.1|6070.1|6077.5|6073.5|6072.5|6068.5|0
1590444600000|2020-05-25 22:10:00|6073.7|6069.7|6075|6071|6075.4|6071.4|6072.8|6068.8|0
1590444900000|2020-05-25 22:15:00|6074.9|6070.9|6075.4|6071.4|6076.9|6072.9|6074.9|6070.9|0
1590445200000|2020-05-25 22:20:00|6075.2|6071.2|6084.1|6080.1|6086.4|6082.4|6074.8|6070.8|0
1590445500000|2020-05-25 22:25:00|6084.2|6080.2|6081.7|6077.7|6085.1|6081.1|6081.7|6077.7|0
1590445800000|2020-05-25 22:30:00|6079.5|6075.5|6079.9|6075.9|6082.1|6078.1|6079.1|6075.1|0
1590446100000|2020-05-25 22:35:00|6079.5|6075.5|6081.6|6077.6|6082.1|6078.1|6079.5|6075.5|0
1590446400000|2020-05-25 22:40:00|6081.2|6077.2|6080.3|6076.3|6081.7|6077.7|6080.3|6076.3|0
1590446700000|2020-05-25 22:45:00|6080.6|6076.6|6080.3|6076.3|6080.8|6076.8|6079|6075|0
1590447000000|2020-05-25 22:50:00|6080.5|6076.5|6080.9|6076.9|6081.8|6077.8|6080.5|6076.5|0
1590447300000|2020-05-25 22:55:00|6080.7|6076.7|6080|6076|6081.3|6077.3|6079.7|6075.7|0
1590447600000|2020-05-25 23:00:00|6080.2|6076.2|6080|6076|6080.7|6076.7|6080|6076|0
1590447900000|2020-05-25 23:05:00|6080.4|6076.4|6076.4|6072.4|6080.4|6076.4|6076|6072|0
1590448200000|2020-05-25 23:10:00|6076.2|6072.2|6083.4|6079.4|6083.4|6079.4|6076|6072|0
1590448500000|2020-05-25 23:15:00|6083.5|6079.5|6081.6|6077.6|6083.9|6079.9|6081.6|6077.6|0
1590448800000|2020-05-25 23:20:00|6082|6078|6079.9|6075.9|6082|6078|6078.2|6074.2|0
1590449100000|2020-05-25 23:25:00|6079.7|6075.7|6083.1|6079.1|6083.4|6079.4|6078.1|6074.1|0
1590449400000|2020-05-25 23:30:00|6082.9|6078.9|6085|6081|6085.7|6081.7|6082.9|6078.9|0
1590449700000|2020-05-25 23:35:00|6084.9|6080.9|6084.7|6080.7|6084.9|6080.9|6083.8|6079.8|0
1590450000000|2020-05-25 23:40:00|6084.4|6080.4|6085|6081|6085|6081|6083.7|6079.7|0
1590450300000|2020-05-25 23:45:00|6084.8|6080.8|6085.5|6081.5|6086.3|6082.3|6084.6|6080.6|0
1590450600000|2020-05-25 23:50:00|6085.7|6081.7|6087.6|6083.6|6088.1|6084.1|6085.5|6081.5|0
1590450900000|2020-05-25 23:55:00|6088.1|6084.1|6083.5|6079.5|6088.1|6084.1|6083.3|6079.3|0
1590451200000|2020-05-26 00:00:00|6083.3|6079.3|6078.4|6075.4|6106.9|6103.9|6077.9|6074.9|439
1590451500000|2020-05-26 00:05:00|6078.7|6075.7|6074.4|6071.4|6081.2|6078.2|6072.4|6069.4|128
1590451800000|2020-05-26 00:10:00|6073.9|6070.9|6081.7|6078.7|6082.4|6079.4|6072.2|6069.2|97
1590452100000|2020-05-26 00:15:00|6081.4|6078.4|6076.9|6073.9|6092.2|6089.2|6076.9|6073.9|199
1590452400000|2020-05-26 00:20:00|6076.7|6073.7|6071.4|6068.4|6076.7|6073.7|6067.4|6064.4|141
1590452700000|2020-05-26 00:25:00|6070.4|6067.4|6071.4|6068.4|6075.4|6072.4|6068.2|6065.2|127
1590453000000|2020-05-26 00:30:00|6071.7|6068.7|6072.7|6069.7|6078.9|6075.9|6071.7|6068.7|43
1590453300000|2020-05-26 00:35:00|6072.4|6069.4|6077.7|6074.7|6078.7|6075.7|6069.7|6066.7|27
1590453600000|2020-05-26 00:40:00|6077.4|6074.4|6080.9|6077.9|6082.2|6079.2|6077.2|6074.2|92
1590453900000|2020-05-26 00:45:00|6080.7|6077.7|6084.2|6081.2|6085.4|6082.4|6080.7|6077.7|61
1590454200000|2020-05-26 00:50:00|6083.9|6080.9|6073.7|6070.7|6084.2|6081.2|6072.9|6069.9|111
1590454500000|2020-05-26 00:55:00|6072.9|6069.9|6073.9|6070.9|6078.2|6075.2|6071.2|6068.2|34
1590454800000|2020-05-26 01:00:00|6074.2|6071.2|6072.7|6069.7|6075.2|6072.2|6068.9|6065.9|22
1590455100000|2020-05-26 01:05:00|6072.9|6069.9|6083.9|6080.9|6086.2|6083.2|6072.9|6069.9|26
1590455400000|2020-05-26 01:10:00|6083.2|6080.2|6086.7|6083.7|6088.2|6085.2|6081.9|6078.9|40
1590455700000|2020-05-26 01:15:00|6086.9|6083.9|6089.9|6086.9|6095.7|6092.7|6085.4|6082.4|43
1590456000000|2020-05-26 01:20:00|6090.4|6087.4|6089.7|6086.7|6093.2|6090.2|6087.4|6084.4|44
1590456300000|2020-05-26 01:25:00|6090.7|6087.7|6091.9|6088.9|6092.7|6089.7|6087.7|6084.7|58
1590456600000|2020-05-26 01:30:00|6092.2|6089.2|6095.9|6092.9|6097.7|6094.7|6092.2|6089.2|47
1590456900000|2020-05-26 01:35:00|6096.2|6093.2|6098.4|6095.4|6098.7|6095.7|6095.9|6092.9|23
1590457200000|2020-05-26 01:40:00|6098.9|6095.9|6100.2|6097.2|6100.4|6097.4|6097.2|6094.2|17
1590457500000|2020-05-26 01:45:00|6100.4|6097.4|6099.9|6096.9|6102.7|6099.7|6099.9|6096.9|18
1590457800000|2020-05-26 01:50:00|6100.2|6097.2|6100.2|6097.2|6101.2|6098.2|6099.9|6096.9|14
1590458100000|2020-05-26 01:55:00|6099.7|6096.7|6105.7|6102.7|6105.7|6102.7|6099.7|6096.7|22
1590458400000|2020-05-26 02:00:00|6105.9|6102.9|6106.4|6103.4|6109.7|6106.7|6104.4|6101.4|33
1590458700000|2020-05-26 02:05:00|6107.7|6104.7|6108.9|6105.9|6109.9|6106.9|6106.4|6103.4|12
1590459000000|2020-05-26 02:10:00|6109.2|6106.2|6104.4|6101.4|6109.7|6106.7|6104.4|6101.4|9
1590459300000|2020-05-26 02:15:00|6104.7|6101.7|6103.7|6100.7|6106.9|6103.9|6103.4|6100.4|8
1590459600000|2020-05-26 02:20:00|6103.9|6100.9|6104.2|6101.2|6105.2|6102.2|6103.7|6100.7|2
1590459900000|2020-05-26 02:25:00|6104.4|6101.4|6104.9|6101.9|6105.2|6102.2|6103.2|6100.2|6
1590460200000|2020-05-26 02:30:00|6104.7|6101.7|6103.9|6100.9|6104.7|6101.7|6103.7|6100.7|2
1590460500000|2020-05-26 02:35:00|6103.7|6100.7|6102.2|6099.2|6103.7|6100.7|6100.7|6097.7|17
1590460800000|2020-05-26 02:40:00|6101.9|6098.9|6098.7|6095.7|6101.9|6098.9|6098.7|6095.7|10
1590461100000|2020-05-26 02:45:00|6098.9|6095.9|6099.9|6096.9|6101.4|6098.4|6098.4|6095.4|16
1590461400000|2020-05-26 02:50:00|6100.2|6097.2|6103.4|6100.4|6103.7|6100.7|6099.2|6096.2|9
1590461700000|2020-05-26 02:55:00|6103.7|6100.7|6102.9|6099.9|6105.4|6102.4|6102.7|6099.7|10
1590462000000|2020-05-26 03:00:00|6103.2|6100.2|6106.2|6103.2|6107.7|6104.7|6102.9|6099.9|11
1590462300000|2020-05-26 03:05:00|6106.4|6103.4|6106.4|6103.4|6107.9|6104.9|6106.2|6103.2|3
1590462600000|2020-05-26 03:10:00|6106.7|6103.7|6104.4|6101.4|6106.7|6103.7|6104.4|6101.4|8
1590462900000|2020-05-26 03:15:00|6104.2|6101.2|6104.4|6101.4|6105.2|6102.2|6104.2|6101.2|5
1590463200000|2020-05-26 03:20:00|6104.2|6101.2|6102.4|6099.4|6105.7|6102.7|6101.9|6098.9|9
1590463500000|2020-05-26 03:25:00|6102.7|6099.7|6105.9|6102.9|6106.2|6103.2|6102.7|6099.7|7
1590463800000|2020-05-26 03:30:00|6106.4|6103.4|6108.7|6105.7|6110.9|6107.9|6106.2|6103.2|12
1590464100000|2020-05-26 03:35:00|6108.4|6105.4|6114.7|6111.7|6117.2|6114.2|6107.9|6104.9|21
1590464400000|2020-05-26 03:40:00|6114.9|6111.9|6115.4|6112.4|6116.7|6113.7|6114.7|6111.7|2
1590464700000|2020-05-26 03:45:00|6115.7|6112.7|6116.7|6113.7|6118.7|6115.7|6115.7|6112.7|7
1590465000000|2020-05-26 03:50:00|6116.4|6113.4|6120.4|6117.4|6120.9|6117.9|6116.4|6113.4|7
1590465300000|2020-05-26 03:55:00|6120.7|6117.7|6121.4|6118.4|6121.4|6118.4|6118.7|6115.7|28
1590465600000|2020-05-26 04:00:00|6121.7|6118.7|6122.9|6119.9|6131.4|6128.4|6121.7|6118.7|80
1590465900000|2020-05-26 04:05:00|6123.2|6120.2|6126.9|6123.9|6126.9|6123.9|6122.9|6119.9|37
1590466200000|2020-05-26 04:10:00|6126.4|6123.4|6125.4|6122.4|6127.7|6124.7|6125.2|6122.2|30
1590466500000|2020-05-26 04:15:00|6125.2|6122.2|6127.2|6124.2|6128.2|6125.2|6125.2|6122.2|14
1590466800000|2020-05-26 04:20:00|6127.4|6124.4|6136.2|6133.2|6137.9|6134.9|6127.4|6124.4|18
1590467100000|2020-05-26 04:25:00|6135.9|6132.9|6138.4|6135.4|6139.9|6136.9|6135.7|6132.7|15
1590467400000|2020-05-26 04:30:00|6138.7|6135.7|6139.9|6136.9|6143.7|6140.7|6138.2|6135.2|14
1590467700000|2020-05-26 04:35:00|6139.7|6136.7|6144.7|6141.7|6145.7|6142.7|6139.2|6136.2|21
1590468000000|2020-05-26 04:40:00|6144.9|6141.9|6139.4|6136.4|6146.9|6143.9|6135.9|6132.9|31
1590468300000|2020-05-26 04:45:00|6139.7|6136.7|6136.2|6133.2|6142.9|6139.9|6134.2|6131.2|36
1590468600000|2020-05-26 04:50:00|6135.9|6132.9|6135.9|6132.9|6137.9|6134.9|6134.7|6131.7|12
1590468900000|2020-05-26 04:55:00|6135.7|6132.7|6137.2|6134.2|6138.2|6135.2|6134.2|6131.2|18
1590469200000|2020-05-26 05:00:00|6137.4|6134.4|6138.2|6135.2|6138.9|6135.9|6137.4|6134.4|5
1590469500000|2020-05-26 05:05:00|6138.4|6135.4|6136.7|6133.7|6138.9|6135.9|6134.9|6131.9|34
1590469800000|2020-05-26 05:10:00|6136.4|6133.4|6131.7|6128.7|6136.4|6133.4|6131.4|6128.4|11
1590470100000|2020-05-26 05:15:00|6131.9|6128.9|6136.2|6133.2|6136.4|6133.4|6131.9|6128.9|36
1590470400000|2020-05-26 05:20:00|6136.4|6133.4|6132.9|6129.9|6136.4|6133.4|6128.2|6125.2|34
1590470700000|2020-05-26 05:25:00|6133.2|6130.2|6133.2|6130.2|6133.4|6130.4|6131.2|6128.2|6
1590471000000|2020-05-26 05:30:00|6133.4|6130.4|6129.9|6126.9|6134.7|6131.7|6129.9|6126.9|20
1590471300000|2020-05-26 05:35:00|6129.7|6126.7|6136.2|6133.2|6137.9|6134.9|6129.7|6126.7|104
1590471600000|2020-05-26 05:40:00|6135.7|6132.7|6135.2|6132.2|6140.2|6137.2|6134.9|6131.9|20
1590471900000|2020-05-26 05:45:00|6135.4|6132.4|6134.7|6131.7|6136.4|6133.4|6131.2|6128.2|75
1590472200000|2020-05-26 05:50:00|6134.9|6131.9|6139.7|6136.7|6142.9|6139.9|6133.9|6130.9|61
1590472500000|2020-05-26 05:55:00|6139.9|6136.9|6142.2|6139.2|6146.2|6143.2|6139.9|6136.9|115
1590472800000|2020-05-26 06:00:00|6142.4|6139.4|6148.7|6146.7|6150.7|6148.7|6138.4|6136.4|625
1590473100000|2020-05-26 06:05:00|6148.4|6146.4|6154.4|6152.4|6155.4|6153.4|6148.4|6146.4|400
1590473400000|2020-05-26 06:10:00|6154.7|6152.7|6153.7|6151.7|6157.2|6155.2|6151.2|6149.2|234
1590473700000|2020-05-26 06:15:00|6153.9|6151.9|6149.9|6147.9|6154.7|6152.7|6149.4|6147.4|185
1590474000000|2020-05-26 06:20:00|6149.7|6147.7|6150.9|6148.9|6153.2|6151.2|6147.7|6145.7|280
1590474300000|2020-05-26 06:25:00|6151.2|6149.2|6152.4|6150.4|6155.9|6153.9|6150.4|6148.4|219
1590474600000|2020-05-26 06:30:00|6152.7|6150.7|6152.2|6150.2|6153.7|6151.7|6150.7|6148.7|234
1590474900000|2020-05-26 06:35:00|6151.9|6149.9|6150.9|6148.9|6152.9|6150.9|6148.7|6146.7|119
1590475200000|2020-05-26 06:40:00|6150.7|6148.7|6160.4|6158.4|6161.9|6159.9|6149.2|6147.2|301
1590475500000|2020-05-26 06:45:00|6160.7|6158.7|6152.9|6150.9|6164.2|6162.2|6152.4|6150.4|270
1590475800000|2020-05-26 06:50:00|6152.7|6150.7|6149.7|6147.7|6156.2|6154.2|6149.7|6147.7|192
1590476100000|2020-05-26 06:55:00|6149.4|6147.4|6144.4|6142.4|6156.4|6154.4|6143.9|6141.9|608
1590476400000|2020-05-26 07:00:00|6143.9|6142.9|6106.9|6105.9|6152.9|6151.9|6102.4|6101.4|5243
1590476700000|2020-05-26 07:05:00|6107.2|6106.2|6111.7|6110.7|6115.7|6114.7|6100.9|6099.9|2242
1590477000000|2020-05-26 07:10:00|6110.9|6109.9|6114.4|6113.4|6117.7|6116.7|6103.9|6102.9|1240
1590477300000|2020-05-26 07:15:00|6116.2|6115.2|6125.2|6124.2|6127.2|6126.2|6113.9|6112.9|966
1590477600000|2020-05-26 07:20:00|6126.2|6125.2|6125.2|6124.2|6133.4|6132.4|6124.2|6123.2|936
1590477900000|2020-05-26 07:25:00|6124.9|6123.9|6105.4|6104.4|6126.7|6125.7|6103.7|6102.7|580
1590478200000|2020-05-26 07:30:00|6105.2|6104.2|6105.7|6104.7|6115.9|6114.9|6104.4|6103.4|1053
1590478500000|2020-05-26 07:35:00|6105.4|6104.4|6109|6108|6120.9|6119.9|6105.4|6104.4|526
1590478800000|2020-05-26 07:40:00|6108.2|6107.2|6099.2|6098.2|6108.2|6107.2|6099.2|6098.2|509
1590479100000|2020-05-26 07:45:00|6099.4|6098.4|6103.9|6102.9|6104.2|6103.2|6094.9|6093.9|513
1590479400000|2020-05-26 07:50:00|6103.7|6102.7|6096.7|6095.7|6108.2|6107.2|6094.7|6093.7|501
1590479700000|2020-05-26 07:55:00|6097.4|6096.4|6096.9|6095.9|6101.7|6100.7|6092.9|6091.9|616
1590480000000|2020-05-26 08:00:00|6096.7|6095.7|6098.4|6097.4|6100.4|6099.4|6094.2|6093.2|438
1590480300000|2020-05-26 08:05:00|6098.2|6097.2|6096.9|6095.9|6101.9|6100.9|6094.9|6093.9|741
1590480600000|2020-05-26 08:10:00|6096.7|6095.7|6102.4|6101.4|6103.7|6102.7|6094.9|6093.9|505
1590480900000|2020-05-26 08:15:00|6102.2|6101.2|6109.4|6108.4|6109.9|6108.9|6101.9|6100.9|451
1590481200000|2020-05-26 08:20:00|6109.7|6108.7|6110.4|6109.4|6115.7|6114.7|6106.4|6105.4|444
1590481500000|2020-05-26 08:25:00|6110.7|6109.7|6108.4|6107.4|6110.7|6109.7|6105.2|6104.2|348
1590481800000|2020-05-26 08:30:00|6108.2|6107.2|6100.9|6099.9|6109.9|6108.9|6100.2|6099.2|330
1590482100000|2020-05-26 08:35:00|6101.2|6100.2|6091.9|6090.9|6102.9|6101.9|6091.4|6090.4|347
1590482400000|2020-05-26 08:40:00|6092.2|6091.2|6088.9|6087.9|6095.2|6094.2|6087.9|6086.9|1676
1590482700000|2020-05-26 08:45:00|6088.7|6087.7|6080.4|6079.4|6090.7|6089.7|6079.2|6078.2|580
1590483000000|2020-05-26 08:50:00|6080.7|6079.7|6085.7|6084.7|6086.4|6085.4|6077.2|6076.2|579
1590483300000|2020-05-26 08:55:00|6085.9|6084.9|6087.4|6086.4|6090.7|6089.7|6083.2|6082.2|681
1590483600000|2020-05-26 09:00:00|6087.7|6086.7|6085.2|6084.2|6088.9|6087.9|6084.2|6083.2|492
1590483900000|2020-05-26 09:05:00|6085.4|6084.4|6084.7|6083.7|6087.7|6086.7|6082.9|6081.9|444
1590484200000|2020-05-26 09:10:00|6084.4|6083.4|6098.4|6097.4|6099.2|6098.2|6083.4|6082.4|872
1590484500000|2020-05-26 09:15:00|6098.2|6097.2|6091.9|6090.9|6100.7|6099.7|6090.2|6089.2|606
1590484800000|2020-05-26 09:20:00|6092.4|6091.4|6087.2|6086.2|6092.9|6091.9|6084.7|6083.7|397
1590485100000|2020-05-26 09:25:00|6086.9|6085.9|6089.2|6088.2|6090.7|6089.7|6086.4|6085.4|352
1590485400000|2020-05-26 09:30:00|6088.2|6087.2|6087.9|6086.9|6090.9|6089.9|6084.7|6083.7|474
1590485700000|2020-05-26 09:35:00|6088.2|6087.2|6080.2|6079.2|6089.2|6088.2|6077.7|6076.7|418
1590486000000|2020-05-26 09:40:00|6080.4|6079.4|6071.4|6070.4|6080.7|6079.7|6070.2|6069.2|543
1590486300000|2020-05-26 09:45:00|6071.2|6070.2|6076.4|6075.4|6078.2|6077.2|6070.7|6069.7|699
1590486600000|2020-05-26 09:50:00|6076.7|6075.7|6078.4|6077.4|6079.2|6078.2|6073.7|6072.7|392
1590486900000|2020-05-26 09:55:00|6078.2|6077.2|6079.2|6078.2|6079.7|6078.7|6074.9|6073.9|529
1590487200000|2020-05-26 10:00:00|6078.9|6077.9|6077.2|6076.2|6080.7|6079.7|6076.7|6075.7|489
1590487500000|2020-05-26 10:05:00|6076.7|6075.7|6072.2|6071.2|6076.9|6075.9|6069.4|6068.4|845
1590487800000|2020-05-26 10:10:00|6072.4|6071.4|6062.2|6061.2|6072.4|6071.4|6061.4|6060.4|500
1590488100000|2020-05-26 10:15:00|6061.9|6060.9|6062.7|6061.7|6066.9|6065.9|6060.9|6059.9|739
1590488400000|2020-05-26 10:20:00|6062.9|6061.9|6067.2|6066.2|6069.4|6068.4|6061.2|6060.2|595
1590488700000|2020-05-26 10:25:00|6067.4|6066.4|6068.7|6067.7|6069.7|6068.7|6064.2|6063.2|802
1590489000000|2020-05-26 10:30:00|6068.9|6067.9|6076.7|6075.7|6078.2|6077.2|6068.7|6067.7|500
1590489300000|2020-05-26 10:35:00|6075.7|6074.7|6069.7|6068.7|6075.7|6074.7|6068.7|6067.7|1453
1590489600000|2020-05-26 10:40:00|6068.4|6067.4|6069.7|6068.7|6070.4|6069.4|6064.7|6063.7|850
1590489900000|2020-05-26 10:45:00|6070.2|6069.2|6068.9|6067.9|6073.2|6072.2|6067.9|6066.9|308
1590490200000|2020-05-26 10:50:00|6069.2|6068.2|6058.9|6057.9|6071.2|6070.2|6058.4|6057.4|499
1590490500000|2020-05-26 10:55:00|6058.7|6057.7|6065.2|6064.2|6065.7|6064.7|6057.9|6056.9|780
1590490800000|2020-05-26 11:00:00|6064.9|6063.9|6057.9|6056.9|6064.9|6063.9|6057.9|6056.9|804
1590491100000|2020-05-26 11:05:00|6058.2|6057.2|6063.2|6062.2|6064.2|6063.2|6055.4|6054.4|587
1590491400000|2020-05-26 11:10:00|6063.4|6062.4|6062.2|6061.2|6066.7|6065.7|6061.9|6060.9|221
1590491700000|2020-05-26 11:15:00|6061.2|6060.2|6067.4|6066.4|6067.4|6066.4|6059.7|6058.7|634
1590492000000|2020-05-26 11:20:00|6067.2|6066.2|6062.4|6061.4|6067.4|6066.4|6061.2|6060.2|150
1590492300000|2020-05-26 11:25:00|6062.7|6061.7|6059.7|6058.7|6062.9|6061.9|6059.2|6058.2|169
1590492600000|2020-05-26 11:30:00|6059.4|6058.4|6056.9|6055.9|6059.9|6058.9|6055.4|6054.4|254
1590492900000|2020-05-26 11:35:00|6056.7|6055.7|6057.2|6056.2|6059.4|6058.4|6055.2|6054.2|341
1590493200000|2020-05-26 11:40:00|6056.9|6055.9|6057.4|6056.4|6057.4|6056.4|6052.7|6051.7|243
1590493500000|2020-05-26 11:45:00|6057.2|6056.2|6051.3|6050.3|6057.2|6056.2|6051.3|6050.3|292
1590493800000|2020-05-26 11:50:00|6051|6050|6059.3|6058.3|6059.3|6058.3|6049.8|6048.8|553
1590494100000|2020-05-26 11:55:00|6059.5|6058.5|6058.3|6057.3|6060.8|6059.8|6056.8|6055.8|1034
1590494400000|2020-05-26 12:00:00|6058.8|6057.8|6052|6051|6061.8|6060.8|6051.5|6050.5|1207
1590494700000|2020-05-26 12:05:00|6052.3|6051.3|6050|6049|6054.5|6053.5|6044.5|6043.5|395
1590495000000|2020-05-26 12:10:00|6050.3|6049.3|6050.8|6049.8|6054|6053|6047.8|6046.8|517
1590495300000|2020-05-26 12:15:00|6051|6050|6051.8|6050.8|6052.5|6051.5|6049.3|6048.3|257
1590495600000|2020-05-26 12:20:00|6052|6051|6052|6051|6054|6053|6050.3|6049.3|594
1590495900000|2020-05-26 12:25:00|6051.8|6050.8|6053.5|6052.5|6055.3|6054.3|6050.8|6049.8|416
1590496200000|2020-05-26 12:30:00|6053.3|6052.3|6052.3|6051.3|6054.5|6053.5|6048|6047|323
1590496500000|2020-05-26 12:35:00|6052|6051|6054|6053|6055.5|6054.5|6050.8|6049.8|228
1590496800000|2020-05-26 12:40:00|6054.8|6053.8|6058.3|6057.3|6058.3|6057.3|6053.8|6052.8|646
1590497100000|2020-05-26 12:45:00|6058|6057|6058.8|6057.8|6059.8|6058.8|6056.3|6055.3|982
1590497400000|2020-05-26 12:50:00|6059.3|6058.3|6060.5|6059.5|6063.3|6062.3|6059.3|6058.3|1018
1590497700000|2020-05-26 12:55:00|6060.8|6059.8|6061.8|6060.8|6062.8|6061.8|6060|6059|626
1590498000000|2020-05-26 13:00:00|6062|6061|6060.5|6059.5|6065.8|6064.8|6059.8|6058.8|698
1590498300000|2020-05-26 13:05:00|6060.3|6059.3|6061.8|6060.8|6063.8|6062.8|6055.8|6054.8|1132
1590498600000|2020-05-26 13:10:00|6061.3|6060.3|6057.8|6056.8|6061.8|6060.8|6056.3|6055.3|532
1590498900000|2020-05-26 13:15:00|6057.5|6056.5|6060.8|6059.8|6061|6060|6056|6055|500
1590499200000|2020-05-26 13:20:00|6060.5|6059.5|6057.5|6056.5|6061.3|6060.3|6056.3|6055.3|306
1590499500000|2020-05-26 13:25:00|6057.8|6056.8|6056.8|6055.8|6058.8|6057.8|6056|6055|916
1590499800000|2020-05-26 13:30:00|6057.8|6056.8|6056.8|6055.8|6062.3|6061.3|6056|6055|1514
1590500100000|2020-05-26 13:35:00|6056.5|6055.5|6045.8|6044.8|6059.5|6058.5|6044.3|6043.3|1009
1590500400000|2020-05-26 13:40:00|6046|6045|6056.8|6055.8|6057|6056|6044.5|6043.5|1358
1590500700000|2020-05-26 13:45:00|6057|6056|6057|6056|6060|6059|6056.3|6055.3|697
1590501000000|2020-05-26 13:50:00|6056.8|6055.8|6054.3|6053.3|6058.8|6057.8|6052.8|6051.8|627
1590501300000|2020-05-26 13:55:00|6054.5|6053.5|6049.3|6048.3|6057.3|6056.3|6046.5|6045.5|572
1590501600000|2020-05-26 14:00:00|6049|6048|6050.5|6049.5|6054.8|6053.8|6047.8|6046.8|677
1590501900000|2020-05-26 14:05:00|6050.3|6049.3|6044.5|6043.5|6053.8|6052.8|6043.3|6042.3|670
1590502200000|2020-05-26 14:10:00|6043.8|6042.8|6048.6|6047.6|6050.1|6049.1|6041.3|6040.3|617
1590502500000|2020-05-26 14:15:00|6048.8|6047.8|6053.1|6052.1|6054.6|6053.6|6047.3|6046.3|555
1590502800000|2020-05-26 14:20:00|6053.3|6052.3|6051.1|6050.1|6055.3|6054.3|6049.6|6048.6|518
1590503100000|2020-05-26 14:25:00|6050.8|6049.8|6055.3|6054.3|6055.6|6054.6|6046.1|6045.1|649
1590503400000|2020-05-26 14:30:00|6055.1|6054.1|6059.8|6058.8|6060.6|6059.6|6052.8|6051.8|615
1590503700000|2020-05-26 14:35:00|6059.6|6058.6|6062.3|6061.3|6063.8|6062.8|6058.1|6057.1|694
1590504000000|2020-05-26 14:40:00|6062.1|6061.1|6056.3|6055.3|6065.3|6064.3|6055.6|6054.6|674
1590504300000|2020-05-26 14:45:00|6056.1|6055.1|6054.8|6053.8|6061.1|6060.1|6054.1|6053.1|672
1590504600000|2020-05-26 14:50:00|6055.1|6054.1|6060.1|6059.1|6061.3|6060.3|6055.1|6054.1|638
1590504900000|2020-05-26 14:55:00|6059.8|6058.8|6055.8|6054.8|6061.8|6060.8|6055.3|6054.3|659
1590505200000|2020-05-26 15:00:00|6055.6|6054.6|6064.6|6063.6|6067.6|6066.6|6055.6|6054.6|715
1590505500000|2020-05-26 15:05:00|6064.3|6063.3|6060.1|6059.1|6064.6|6063.6|6059.3|6058.3|787
1590505800000|2020-05-26 15:10:00|6060.3|6059.3|6068.3|6067.3|6068.6|6067.6|6058.8|6057.8|914
1590506100000|2020-05-26 15:15:00|6068.6|6067.6|6068.6|6067.6|6069.6|6068.6|6063.3|6062.3|935
1590506400000|2020-05-26 15:20:00|6068.8|6067.8|6068.3|6067.3|6073.6|6072.6|6065.8|6064.8|1389
1590506700000|2020-05-26 15:25:00|6068.6|6067.6|6071.8|6069.8|6071.8|6070.3|6054.8|6053.8|4825
1590507000000|2020-05-26 15:30:00|6072.1|6070.1|6066.6|6064.6|6074.1|6072.1|6062.1|6060.1|6603
1590507300000|2020-05-26 15:35:00|6067.1|6065.1|6073.6|6071.6|6074.1|6072.1|6066.1|6064.1|3065
1590507600000|2020-05-26 15:40:00|6074.3|6072.3|6068.1|6066.1|6075.6|6073.6|6067.8|6065.8|1108
1590507900000|2020-05-26 15:45:00|6067.8|6065.8|6069.3|6067.3|6071.1|6069.1|6065.8|6063.8|308
1590508200000|2020-05-26 15:50:00|6069.1|6067.1|6066.8|6064.8|6070.6|6068.6|6065.3|6063.3|273
1590508500000|2020-05-26 15:55:00|6066.6|6064.6|6070.8|6068.8|6071.3|6069.3|6066.3|6064.3|373
1590508800000|2020-05-26 16:00:00|6071.3|6069.3|6067.3|6065.3|6072.8|6070.8|6066.8|6064.8|280
1590509100000|2020-05-26 16:05:00|6067.1|6065.1|6066.8|6064.8|6068.6|6066.6|6065.3|6063.3|258
1590509400000|2020-05-26 16:10:00|6066.6|6064.6|6067.1|6065.1|6069.6|6067.6|6066.6|6064.6|231
1590509700000|2020-05-26 16:15:00|6067.3|6065.3|6062.1|6060.1|6067.6|6065.6|6061.6|6059.6|176
1590510000000|2020-05-26 16:20:00|6062.3|6060.3|6065.3|6063.3|6068.6|6066.6|6061.1|6059.1|192
1590510300000|2020-05-26 16:25:00|6065.6|6063.6|6067.1|6065.1|6067.8|6065.8|6065.1|6063.1|106
1590510600000|2020-05-26 16:30:00|6066.8|6064.8|6068.6|6066.6|6069.6|6067.6|6066.8|6064.8|133
1590510900000|2020-05-26 16:35:00|6068.3|6066.3|6074.6|6072.6|6075.3|6073.3|6067.1|6065.1|150
1590511200000|2020-05-26 16:40:00|6074.1|6072.1|6074.8|6072.8|6075.8|6073.8|6072.6|6070.6|178
1590511500000|2020-05-26 16:45:00|6074.6|6072.6|6072.6|6070.6|6075.6|6073.6|6071.6|6069.6|218
1590511800000|2020-05-26 16:50:00|6072.8|6070.8|6078.1|6076.1|6078.6|6076.6|6072.8|6070.8|188
1590512100000|2020-05-26 16:55:00|6077.8|6075.8|6077.8|6075.8|6079.3|6077.3|6075.8|6073.8|127
1590512400000|2020-05-26 17:00:00|6077.6|6075.6|6077.8|6075.8|6079.3|6077.3|6076.3|6074.3|63
1590512700000|2020-05-26 17:05:00|6078.1|6076.1|6074.8|6072.8|6078.8|6076.8|6074.8|6072.8|129
1590513000000|2020-05-26 17:10:00|6075.1|6073.1|6079.3|6077.3|6080.1|6078.1|6073.8|6071.8|107
1590513300000|2020-05-26 17:15:00|6079.1|6077.1|6080.1|6078.1|6081.6|6079.6|6078.6|6076.6|127
1590513600000|2020-05-26 17:20:00|6079.8|6077.8|6081.6|6079.6|6083.6|6081.6|6078.8|6076.8|107
1590513900000|2020-05-26 17:25:00|6081.3|6079.3|6084.8|6082.8|6085.6|6083.6|6080.8|6078.8|91
1590514200000|2020-05-26 17:30:00|6084.6|6082.6|6080.8|6078.8|6085.1|6083.1|6080.6|6078.6|66
1590514500000|2020-05-26 17:35:00|6081.1|6079.1|6082.8|6080.8|6083.3|6081.3|6080.6|6078.6|60
1590514800000|2020-05-26 17:40:00|6082.6|6080.6|6083.6|6081.6|6083.6|6081.6|6081.6|6079.6|67
1590515100000|2020-05-26 17:45:00|6083.3|6081.3|6079.8|6077.8|6083.3|6081.3|6079.8|6077.8|47
1590515400000|2020-05-26 17:50:00|6080.1|6078.1|6082.6|6080.6|6082.6|6080.6|6079.6|6077.6|25
1590515700000|2020-05-26 17:55:00|6083.1|6081.1|6081.3|6079.3|6084.3|6082.3|6081.1|6079.1|53
1590516000000|2020-05-26 18:00:00|6081.1|6079.1|6080.8|6078.8|6082.3|6080.3|6079.6|6077.6|33
1590516300000|2020-05-26 18:05:00|6081.1|6079.1|6081.3|6079.3|6081.8|6079.8|6079.3|6077.3|25
1590516600000|2020-05-26 18:10:00|6081.1|6079.1|6079.3|6077.3|6082.3|6080.3|6079.1|6077.1|25
1590516900000|2020-05-26 18:15:00|6079.1|6077.1|6082.1|6080.1|6082.1|6080.1|6078.8|6076.8|88
1590517200000|2020-05-26 18:20:00|6081.8|6079.8|6081.3|6079.3|6084.1|6082.1|6081.1|6079.1|84
1590517500000|2020-05-26 18:25:00|6081.1|6079.1|6079.6|6077.6|6081.3|6079.3|6079.6|6077.6|71
1590517800000|2020-05-26 18:30:00|6080.1|6078.1|6076.3|6074.3|6080.6|6078.6|6075.3|6073.3|121
1590518100000|2020-05-26 18:35:00|6076.1|6074.1|6076.8|6074.8|6079.3|6077.3|6076.1|6074.1|108
1590518400000|2020-05-26 18:40:00|6076.6|6074.6|6073.8|6071.8|6077.3|6075.3|6073.8|6071.8|124
1590518700000|2020-05-26 18:45:00|6074.1|6072.1|6072.8|6070.8|6074.6|6072.6|6071.1|6069.1|126
1590519000000|2020-05-26 18:50:00|6073.1|6071.1|6071.1|6069.1|6073.8|6071.8|6071.1|6069.1|91
1590519300000|2020-05-26 18:55:00|6070.8|6068.8|6075.8|6073.8|6076.8|6074.8|6070.6|6068.6|88
1590519600000|2020-05-26 19:00:00|6075.3|6073.3|6072.3|6070.3|6077.3|6075.3|6070.6|6068.6|87
1590519900000|2020-05-26 19:05:00|6072.6|6070.6|6075.3|6073.3|6076.1|6074.1|6072.1|6070.1|60
1590520200000|2020-05-26 19:10:00|6075.1|6073.1|6074.8|6072.8|6076.6|6074.6|6074.1|6072.1|52
1590520500000|2020-05-26 19:15:00|6075.1|6073.1|6073.6|6071.6|6076.3|6074.3|6071.6|6069.6|66
1590520800000|2020-05-26 19:20:00|6073.8|6071.8|6080.3|6078.3|6080.8|6078.8|6071.8|6069.8|149
1590521100000|2020-05-26 19:25:00|6080.1|6078.1|6077.6|6075.6|6080.1|6078.1|6076.6|6074.6|159
1590521400000|2020-05-26 19:30:00|6077.8|6075.8|6066.6|6064.6|6079.8|6077.8|6060.8|6058.8|888
1590521700000|2020-05-26 19:35:00|6067.3|6065.3|6068.6|6066.6|6071.6|6069.6|6065.6|6063.6|442
1590522000000|2020-05-26 19:40:00|6068.3|6066.3|6058.3|6056.3|6068.6|6066.6|6056.6|6054.6|440
1590522300000|2020-05-26 19:45:00|6058.1|6056.1|6054.6|6052.6|6061.3|6059.3|6052.1|6050.1|653
1590522600000|2020-05-26 19:50:00|6055.1|6053.1|6054.8|6052.8|6062.1|6060.1|6052.6|6050.6|920
1590522900000|2020-05-26 19:55:00|6055.6|6053.6|6059.2|6055.2|6060.1|6058.1|6054.6|6052.6|784
1590523200000|2020-05-26 20:00:00|6060.5|6056.5|6061|6057|6064|6060|6060.5|6056.5|0
1590523500000|2020-05-26 20:05:00|6061.2|6057.2|6065.5|6061.5|6067.5|6063.5|6061|6057|0
1590523800000|2020-05-26 20:10:00|6065.3|6061.3|6068.2|6064.2|6069.8|6065.8|6061.2|6057.2|0
1590524100000|2020-05-26 20:15:00|6068.1|6064.1|6067.8|6063.8|6068.2|6064.2|6067.2|6063.2|0
1590524400000|2020-05-26 20:20:00|6068|6064|6066.8|6062.8|6068.2|6064.2|6066.7|6062.7|0
1590524700000|2020-05-26 20:25:00|6067|6063|6067.3|6063.3|6067.3|6063.3|6066.4|6062.4|0
1590525000000|2020-05-26 20:30:00|6067|6063|6062.7|6058.7|6069.1|6065.1|6061.9|6057.9|0
1590525300000|2020-05-26 20:35:00|6063.2|6059.2|6064.4|6060.4|6064.4|6060.4|6060.3|6056.3|0
1590525600000|2020-05-26 20:40:00|6064|6060|6055.8|6051.8|6064.9|6060.9|6053.7|6049.7|0
1590525900000|2020-05-26 20:45:00|6056.3|6052.3|6050.6|6046.6|6056.7|6052.7|6048.5|6044.5|0
1590526200000|2020-05-26 20:50:00|6051.1|6047.1|6052|6048|6052.5|6048.5|6050.1|6046.1|0
1590526500000|2020-05-26 20:55:00|6052.5|6048.5|6054.4|6050.4|6055.3|6051.3|6052|6048|0
1590526800000|2020-05-26 21:00:00|6054.5|6050.5|6051.4|6047.4|6054.5|6050.5|6051.3|6047.3|0
1590527100000|2020-05-26 21:05:00|6051.3|6047.3|6051.7|6047.7|6051.9|6047.9|6051.3|6047.3|0
1590527400000|2020-05-26 21:10:00|6051.8|6047.8|6051.3|6047.3|6051.8|6047.8|6051.2|6047.2|0
1590527700000|2020-05-26 21:15:00|6051.2|6047.2|6050.4|6046.4|6051.3|6047.3|6050.1|6046.1|0
1590528000000|2020-05-26 21:20:00|6051.2|6047.2|6060.8|6056.8|6060.8|6056.8|6051.2|6047.2|0
1590528300000|2020-05-26 21:25:00|6060.9|6056.9|6060.6|6056.6|6060.9|6056.9|6060.6|6056.6|0
1590528600000|2020-05-26 21:30:00|6060.3|6056.3|6058.6|6054.6|6060.3|6056.3|6058.1|6054.1|0
1590528900000|2020-05-26 21:35:00|6058.9|6054.9|6059|6055|6059.5|6055.5|6058.6|6054.6|0
1590529200000|2020-05-26 21:40:00|6058.9|6054.9|6058.2|6054.2|6059.2|6055.2|6058.2|6054.2|0
1590529500000|2020-05-26 21:45:00|6058.4|6054.4|6057.8|6053.8|6058.4|6054.4|6057.6|6053.6|0
1590529800000|2020-05-26 21:50:00|6057.7|6053.7|6057.1|6053.1|6057.9|6053.9|6057|6053|0
1590530100000|2020-05-26 21:55:00|6057.2|6053.2|6058.3|6054.3|6058.3|6054.3|6057.1|6053.1|0
1590530400000|2020-05-26 22:00:00|6059.6|6055.6|6055.2|6051.2|6059.9|6055.9|6053.4|6049.4|0
1590530700000|2020-05-26 22:05:00|6055.7|6051.7|6059|6055|6060.7|6056.7|6055.2|6051.2|0
1590531000000|2020-05-26 22:10:00|6059.4|6055.4|6059.1|6055.1|6061.2|6057.2|6059|6055|0
1590531300000|2020-05-26 22:15:00|6058.8|6054.8|6054.4|6050.4|6059.1|6055.1|6051.3|6047.3|0
1590531600000|2020-05-26 22:20:00|6054.7|6050.7|6055.3|6051.3|6056.6|6052.6|6054|6050|0
1590531900000|2020-05-26 22:25:00|6055.1|6051.1|6052.6|6048.6|6057.5|6053.5|6052.6|6048.6|0
1590532200000|2020-05-26 22:30:00|6053|6049|6051.8|6047.8|6055.7|6051.7|6051.3|6047.3|0
1590532500000|2020-05-26 22:35:00|6052.6|6048.6|6053.9|6049.9|6053.9|6049.9|6051.3|6047.3|0
1590532800000|2020-05-26 22:40:00|6053.7|6049.7|6055.2|6051.2|6058.7|6054.7|6053.5|6049.5|0
1590533100000|2020-05-26 22:45:00|6055.4|6051.4|6055.8|6051.8|6056.9|6052.9|6054.8|6050.8|0
1590533400000|2020-05-26 22:50:00|6056|6052|6056|6052|6056.5|6052.5|6053.9|6049.9|0
1590533700000|2020-05-26 22:55:00|6056.2|6052.2|6059.5|6055.5|6060.9|6056.9|6056.2|6052.2|0
1590534000000|2020-05-26 23:00:00|6059.7|6055.7|6060|6056|6060.9|6056.9|6059.1|6055.1|0
1590534300000|2020-05-26 23:05:00|6060.4|6056.4|6060.8|6056.8|6060.8|6056.8|6059.4|6055.4|0
1590534600000|2020-05-26 23:10:00|6060.3|6056.3|6056.6|6052.6|6060.3|6056.3|6056|6052|0
1590534900000|2020-05-26 23:15:00|6056.9|6052.9|6053.1|6049.1|6057.7|6053.7|6052.3|6048.3|0
1590535200000|2020-05-26 23:20:00|6053.3|6049.3|6054.3|6050.3|6054.8|6050.8|6052.6|6048.6|0
1590535500000|2020-05-26 23:25:00|6054.6|6050.6|6052.1|6048.1|6055.6|6051.6|6051.5|6047.5|0
1590535800000|2020-05-26 23:30:00|6051.8|6047.8|6053.9|6049.9|6054.3|6050.3|6051.2|6047.2|0
1590536100000|2020-05-26 23:35:00|6053.6|6049.6|6050.8|6046.8|6054.7|6050.7|6050.8|6046.8|0
1590536400000|2020-05-26 23:40:00|6050.6|6046.6|6051.3|6047.3|6051.8|6047.8|6049.6|6045.6|0
1590536700000|2020-05-26 23:45:00|6051.5|6047.5|6053.1|6049.1|6053.9|6049.9|6051.3|6047.3|0
1590537000000|2020-05-26 23:50:00|6052.6|6048.6|6055.6|6051.6|6055.6|6051.6|6051.8|6047.8|0
1590537300000|2020-05-26 23:55:00|6055.4|6051.4|6060.5|6056.5|6063.3|6059.3|6055.2|6051.2|0
1590537600000|2020-05-27 00:00:00|6060.9|6056.9|6071.1|6068.1|6071.1|6068.1|6059.3|6056.3|91
1590537900000|2020-05-27 00:05:00|6071.3|6068.3|6056.3|6053.3|6072.1|6069.1|6055.3|6052.3|94
1590538200000|2020-05-27 00:10:00|6056.1|6053.1|6051.8|6048.8|6056.1|6053.1|6049.1|6046.1|17
1590538500000|2020-05-27 00:15:00|6051.6|6048.6|6052.3|6049.3|6054.6|6051.6|6048.1|6045.1|29
1590538800000|2020-05-27 00:20:00|6052.6|6049.6|6057.1|6054.1|6058.8|6055.8|6052.6|6049.6|21
1590539100000|2020-05-27 00:25:00|6056.8|6053.8|6062.6|6059.6|6064.8|6061.8|6055.3|6052.3|11
1590539400000|2020-05-27 00:30:00|6062.8|6059.8|6060.6|6057.6|6064.6|6061.6|6060.1|6057.1|10
1590539700000|2020-05-27 00:35:00|6060.3|6057.3|6062.8|6059.8|6063.8|6060.8|6059.1|6056.1|10
1590540000000|2020-05-27 00:40:00|6062.6|6059.6|6057.8|6054.8|6063.8|6060.8|6057.8|6054.8|10
1590540300000|2020-05-27 00:45:00|6058.1|6055.1|6063.8|6060.8|6064.3|6061.3|6058.1|6055.1|7
1590540600000|2020-05-27 00:50:00|6064.1|6061.1|6069.3|6066.3|6071.3|6068.3|6063.8|6060.8|9
1590540900000|2020-05-27 00:55:00|6069.1|6066.1|6069.8|6066.8|6070.6|6067.6|6067.3|6064.3|5
1590541200000|2020-05-27 01:00:00|6070.3|6067.3|6079.1|6076.1|6081.8|6078.8|6070.3|6067.3|10
1590541500000|2020-05-27 01:05:00|6078.8|6075.8|6086.1|6083.1|6086.8|6083.8|6077.6|6074.6|14
1590541800000|2020-05-27 01:10:00|6085.8|6082.8|6080.8|6077.8|6085.8|6082.8|6078.8|6075.8|7
1590542100000|2020-05-27 01:15:00|6081.3|6078.3|6086.3|6083.3|6087.8|6084.8|6081.3|6078.3|13
1590542400000|2020-05-27 01:20:00|6085.1|6082.1|6087.1|6084.1|6087.6|6084.6|6082.8|6079.8|27
1590542700000|2020-05-27 01:25:00|6086.8|6083.8|6082.8|6079.8|6086.8|6083.8|6082.6|6079.6|8
1590543000000|2020-05-27 01:30:00|6083.1|6080.1|6078.6|6075.6|6083.6|6080.6|6078.1|6075.1|12
1590543300000|2020-05-27 01:35:00|6078.8|6075.8|6084.1|6081.1|6084.1|6081.1|6078.8|6075.8|8
1590543600000|2020-05-27 01:40:00|6083.8|6080.8|6084.6|6081.6|6086.6|6083.6|6081.6|6078.6|3
1590543900000|2020-05-27 01:45:00|6084.8|6081.8|6085.1|6082.1|6087.6|6084.6|6084.6|6081.6|9
1590544200000|2020-05-27 01:50:00|6084.8|6081.8|6075.6|6072.6|6084.8|6081.8|6075.3|6072.3|9
1590544500000|2020-05-27 01:55:00|6075.8|6072.8|6077.1|6074.1|6078.6|6075.6|6071.6|6068.6|10
1590544800000|2020-05-27 02:00:00|6077.3|6074.3|6073.6|6070.6|6077.3|6074.3|6073.6|6070.6|1
1590545100000|2020-05-27 02:05:00|6073.8|6070.8|6070.1|6067.1|6075.1|6072.1|6068.6|6065.6|3
1590545400000|2020-05-27 02:10:00|6070.3|6067.3|6069.3|6066.3|6072.1|6069.1|6068.8|6065.8|3
1590545700000|2020-05-27 02:15:00|6069.1|6066.1|6066.8|6063.8|6070.6|6067.6|6066.8|6063.8|21
1590546000000|2020-05-27 02:20:00|6066.6|6063.6|6069.1|6066.1|6069.1|6066.1|6063.1|6060.1|24
1590546300000|2020-05-27 02:25:00|6068.8|6065.8|6072.6|6069.6|6073.1|6070.1|6068.8|6065.8|10
1590546600000|2020-05-27 02:30:00|6072.8|6069.8|6073.3|6070.3|6074.3|6071.3|6071.3|6068.3|3
1590546900000|2020-05-27 02:35:00|6073.6|6070.6|6069.8|6066.8|6074.1|6071.1|6069.8|6066.8|5
1590547200000|2020-05-27 02:40:00|6070.1|6067.1|6078.3|6075.3|6078.8|6075.8|6070.1|6067.1|6
1590547500000|2020-05-27 02:45:00|6078.6|6075.6|6080.8|6077.8|6081.6|6078.6|6078.3|6075.3|6
1590547800000|2020-05-27 02:50:00|6080.6|6077.6|6080.6|6077.6|6081.6|6078.6|6079.3|6076.3|7
1590548100000|2020-05-27 02:55:00|6080.3|6077.3|6085.3|6082.3|6085.8|6082.8|6079.3|6076.3|6
1590548400000|2020-05-27 03:00:00|6085.6|6082.6|6085.6|6082.6|6087.8|6084.8|6085.3|6082.3|5
1590548700000|2020-05-27 03:05:00|6085.8|6082.8|6083.1|6080.1|6086.1|6083.1|6083.1|6080.1|5
1590549000000|2020-05-27 03:10:00|6082.8|6079.8|6081.8|6078.8|6086.6|6083.6|6081.8|6078.8|17
1590549300000|2020-05-27 03:15:00|6081.6|6078.6|6084.1|6081.1|6085.6|6082.6|6081.1|6078.1|8
1590549600000|2020-05-27 03:20:00|6083.8|6080.8|6085.6|6082.6|6087.8|6084.8|6083.8|6080.8|6
1590549900000|2020-05-27 03:25:00|6085.8|6082.8|6087.3|6084.3|6089.1|6086.1|6085.8|6082.8|8
1590550200000|2020-05-27 03:30:00|6087.6|6084.6|6091.8|6088.8|6091.8|6088.8|6087.3|6084.3|4
1590550500000|2020-05-27 03:35:00|6092.8|6089.8|6092.6|6089.6|6099.1|6096.1|6092.6|6089.6|12
1590550800000|2020-05-27 03:40:00|6092.3|6089.3|6096.3|6093.3|6097.8|6094.8|6091.6|6088.6|11
1590551100000|2020-05-27 03:45:00|6096.6|6093.6|6097.8|6094.8|6098.8|6095.8|6094.8|6091.8|6
1590551400000|2020-05-27 03:50:00|6097.6|6094.6|6096.6|6093.6|6097.8|6094.8|6095.6|6092.6|15
1590551700000|2020-05-27 03:55:00|6096.3|6093.3|6093.8|6090.8|6096.3|6093.3|6093.1|6090.1|2
1590552000000|2020-05-27 04:00:00|6094.1|6091.1|6102.6|6099.6|6102.6|6099.6|6093.3|6090.3|49
1590552300000|2020-05-27 04:05:00|6102.8|6099.8|6097.8|6094.8|6102.8|6099.8|6097.3|6094.3|44
1590552600000|2020-05-27 04:10:00|6098.1|6095.1|6097.6|6094.6|6099.1|6096.1|6097.6|6094.6|10
1590552900000|2020-05-27 04:15:00|6097.8|6094.8|6098.8|6095.8|6101.3|6098.3|6097.8|6094.8|20
1590553200000|2020-05-27 04:20:00|6098.6|6095.6|6101.6|6098.6|6101.8|6098.8|6097.8|6094.8|13
1590553500000|2020-05-27 04:25:00|6101.3|6098.3|6108.6|6105.6|6108.6|6105.6|6100.1|6097.1|31
1590553800000|2020-05-27 04:30:00|6108.8|6105.8|6105.6|6102.6|6109.3|6106.3|6104.1|6101.1|16
1590554100000|2020-05-27 04:35:00|6105.3|6102.3|6101.3|6098.3|6106.3|6103.3|6101.3|6098.3|9
1590554400000|2020-05-27 04:40:00|6101.1|6098.1|6099.3|6096.3|6102.1|6099.1|6099.3|6096.3|6
1590554700000|2020-05-27 04:45:00|6099.1|6096.1|6102.8|6099.8|6103.8|6100.8|6098.3|6095.3|25
1590555000000|2020-05-27 04:50:00|6102.6|6099.6|6097.6|6094.6|6102.6|6099.6|6097.6|6094.6|13
1590555300000|2020-05-27 04:55:00|6097.8|6094.8|6096.6|6093.6|6099.6|6096.6|6096.3|6093.3|15
1590555600000|2020-05-27 05:00:00|6096.8|6093.8|6096.1|6093.1|6098.1|6095.1|6095.3|6092.3|26
1590555900000|2020-05-27 05:05:00|6095.6|6092.6|6097.1|6094.1|6099.3|6096.3|6094.8|6091.8|25
1590556200000|2020-05-27 05:10:00|6096.8|6093.8|6094.6|6091.6|6097.8|6094.8|6093.1|6090.1|30
1590556500000|2020-05-27 05:15:00|6094.3|6091.3|6095.6|6092.6|6095.6|6092.6|6093.6|6090.6|11
1590556800000|2020-05-27 05:20:00|6096.3|6093.3|6096.8|6093.8|6097.1|6094.1|6096.3|6093.3|0
1590557100000|2020-05-27 05:25:00|6098.6|6095.6|6102.1|6099.1|6102.3|6099.3|6097.3|6094.3|16
1590557400000|2020-05-27 05:30:00|6101.8|6098.8|6099.6|6096.6|6101.8|6098.8|6099.3|6096.3|27
1590557700000|2020-05-27 05:35:00|6099.3|6096.3|6106.3|6103.3|6106.8|6103.8|6098.8|6095.8|42
1590558000000|2020-05-27 05:40:00|6106.6|6103.6|6107.6|6104.6|6108.8|6105.8|6103.8|6100.8|26
1590558300000|2020-05-27 05:45:00|6107.3|6104.3|6107.1|6104.1|6110.1|6107.1|6106.6|6103.6|31
1590558600000|2020-05-27 05:50:00|6107.3|6104.3|6103.8|6100.8|6108.6|6105.6|6103.6|6100.6|32
1590558900000|2020-05-27 05:55:00|6103.3|6100.3|6100.3|6097.3|6103.3|6100.3|6099.1|6096.1|64
1590559200000|2020-05-27 06:00:00|6101.8|6098.8|6102.8|6100.8|6104.1|6102.1|6097.3|6095.3|244
1590559500000|2020-05-27 06:05:00|6102.6|6100.6|6102.3|6100.3|6104.3|6102.3|6099.8|6097.8|99
1590559800000|2020-05-27 06:10:00|6102.6|6100.6|6106.8|6104.8|6107.1|6105.1|6101.6|6099.6|84
1590560100000|2020-05-27 06:15:00|6107.1|6105.1|6104.3|6102.3|6108.8|6106.8|6103.6|6101.6|112
1590560400000|2020-05-27 06:20:00|6104.6|6102.6|6104.8|6102.8|6107.1|6105.1|6102.8|6100.8|126
1590560700000|2020-05-27 06:25:00|6105.1|6103.1|6098.1|6096.1|6105.3|6103.3|6095.8|6093.8|129
1590561000000|2020-05-27 06:30:00|6098.3|6096.3|6098.8|6096.8|6102.3|6100.3|6097.8|6095.8|162
1590561300000|2020-05-27 06:35:00|6099.1|6097.1|6100.3|6098.3|6100.8|6098.8|6098.3|6096.3|108
1590561600000|2020-05-27 06:40:00|6100.6|6098.6|6100.3|6098.3|6103.1|6101.1|6100.1|6098.1|54
1590561900000|2020-05-27 06:45:00|6100.6|6098.6|6103.3|6101.3|6103.6|6101.6|6099.3|6097.3|102
1590562200000|2020-05-27 06:50:00|6103.6|6101.6|6108.1|6106.1|6108.1|6106.1|6102.8|6100.8|181
1590562500000|2020-05-27 06:55:00|6107.8|6105.8|6104.8|6102.8|6110.1|6108.1|6104.6|6102.6|467
1590562800000|2020-05-27 07:00:00|6104.3|6103.3|6108.1|6107.1|6109.1|6108.1|6088.3|6087.3|2881
1590563100000|2020-05-27 07:05:00|6108.6|6107.6|6124.8|6123.8|6128.8|6127.8|6102.3|6101.3|1661
1590563400000|2020-05-27 07:10:00|6124.6|6123.6|6120.3|6119.3|6126.1|6125.1|6119.1|6118.1|1583
1590563700000|2020-05-27 07:15:00|6120.6|6119.6|6116.3|6115.3|6137.3|6136.3|6111.1|6110.1|2452
1590564000000|2020-05-27 07:20:00|6116.6|6115.6|6110.1|6109.1|6121.6|6120.6|6109.6|6108.6|1421
1590564300000|2020-05-27 07:25:00|6110.3|6109.3|6127.6|6126.6|6130.1|6129.1|6108.1|6107.1|1133
1590564600000|2020-05-27 07:30:00|6128.3|6127.3|6129.6|6128.6|6146.1|6145.1|6124.8|6123.8|2016
1590564900000|2020-05-27 07:35:00|6129.3|6128.3|6128.8|6127.8|6136.8|6135.8|6124.6|6123.6|1014
1590565200000|2020-05-27 07:40:00|6128.6|6127.6|6127.4|6126.4|6133.6|6132.6|6124.1|6123.1|879
1590565500000|2020-05-27 07:45:00|6127.7|6126.7|6136.7|6135.7|6141.4|6140.4|6126.2|6125.2|839
1590565800000|2020-05-27 07:50:00|6136.2|6135.2|6133.9|6132.9|6139.4|6138.4|6131.2|6130.2|643
1590566100000|2020-05-27 07:55:00|6134.2|6133.2|6130.4|6129.4|6134.9|6133.9|6130.2|6129.2|572
1590566400000|2020-05-27 08:00:00|6130.2|6129.2|6138.7|6137.7|6139.2|6138.2|6129.7|6128.7|649
1590566700000|2020-05-27 08:05:00|6138.9|6137.9|6128.7|6127.7|6142.4|6141.4|6126.9|6125.9|626
1590567000000|2020-05-27 08:10:00|6128.9|6127.9|6119.9|6118.9|6129.9|6128.9|6119.7|6118.7|1219
1590567300000|2020-05-27 08:15:00|6120.7|6119.7|6121.7|6120.7|6125.4|6124.4|6120.7|6119.7|432
1590567600000|2020-05-27 08:20:00|6121.9|6120.9|6123.4|6122.4|6126.7|6125.7|6120.7|6119.7|467
1590567900000|2020-05-27 08:25:00|6123.7|6122.7|6120.7|6119.7|6124.9|6123.9|6118.4|6117.4|363
1590568200000|2020-05-27 08:30:00|6120.9|6119.9|6131.2|6130.2|6133.7|6132.7|6120.9|6119.9|1104
1590568500000|2020-05-27 08:35:00|6130.9|6129.9|6144.7|6143.7|6147.9|6146.9|6130.7|6129.7|1200
1590568800000|2020-05-27 08:40:00|6144.9|6143.9|6145.2|6144.2|6150.4|6149.4|6143.4|6142.4|959
1590569100000|2020-05-27 08:45:00|6145.4|6144.4|6142.9|6141.9|6148.2|6147.2|6140.7|6139.7|940
1590569400000|2020-05-27 08:50:00|6142.7|6141.7|6145.4|6144.4|6146.4|6145.4|6139.4|6138.4|473
1590569700000|2020-05-27 08:55:00|6145.7|6144.7|6140.7|6139.7|6147.9|6146.9|6140.7|6139.7|879
1590570000000|2020-05-27 09:00:00|6141.2|6140.2|6135.7|6134.7|6141.2|6140.2|6132.7|6131.7|1248
1590570300000|2020-05-27 09:05:00|6136.2|6135.2|6137.2|6136.2|6138.2|6137.2|6130.7|6129.7|1438
1590570600000|2020-05-27 09:10:00|6136.9|6135.9|6140.4|6139.4|6143.2|6142.2|6133.2|6132.2|818
1590570900000|2020-05-27 09:15:00|6140.7|6139.7|6155.4|6154.4|6155.7|6154.7|6140.4|6139.4|758
1590571200000|2020-05-27 09:20:00|6155.2|6154.2|6159.9|6158.9|6161.7|6160.7|6154.2|6153.2|710
1590571500000|2020-05-27 09:25:00|6159.7|6158.7|6159.2|6158.2|6168.9|6167.9|6158.2|6157.2|1305
1590571800000|2020-05-27 09:30:00|6158.9|6157.9|6152.7|6151.7|6161.4|6160.4|6152.4|6151.4|711
1590572100000|2020-05-27 09:35:00|6152.4|6151.4|6161.4|6160.4|6161.4|6160.4|6151.9|6150.9|500
1590572400000|2020-05-27 09:40:00|6161.2|6160.2|6153.2|6152.2|6164.2|6163.2|6152.9|6151.9|1275
1590572700000|2020-05-27 09:45:00|6152.9|6151.9|6158.4|6157.4|6159.2|6158.2|6152.9|6151.9|464
1590573000000|2020-05-27 09:50:00|6158.2|6157.2|6157.7|6156.7|6159.7|6158.7|6153.9|6152.9|965
1590573300000|2020-05-27 09:55:00|6158.4|6157.4|6162.7|6161.7|6164.4|6163.4|6157.7|6156.7|1672
1590573600000|2020-05-27 10:00:00|6163.2|6162.2|6151.7|6150.7|6163.9|6162.9|6151.4|6150.4|1183
1590573900000|2020-05-27 10:05:00|6151.4|6150.4|6152.9|6151.9|6152.9|6151.9|6147.2|6146.2|529
1590574200000|2020-05-27 10:10:00|6152.7|6151.7|6157.7|6156.7|6158.7|6157.7|6150.7|6149.7|1169
1590574500000|2020-05-27 10:15:00|6157.4|6156.4|6155.2|6154.2|6161.9|6160.9|6154.2|6153.2|1658
1590574800000|2020-05-27 10:20:00|6156.2|6155.2|6155.2|6154.2|6158.2|6157.2|6151.2|6150.2|380
1590575100000|2020-05-27 10:25:00|6154.9|6153.9|6152.7|6151.7|6155.7|6154.7|6151.9|6150.9|279
1590575400000|2020-05-27 10:30:00|6153.2|6152.2|6153.2|6152.2|6155.2|6154.2|6150.7|6149.7|458
1590575700000|2020-05-27 10:35:00|6152.9|6151.9|6154.9|6153.9|6155.2|6154.2|6152.2|6151.2|1119
1590576000000|2020-05-27 10:40:00|6154.2|6153.2|6153.7|6152.7|6154.9|6153.9|6147.7|6146.7|445
1590576300000|2020-05-27 10:45:00|6154.4|6153.4|6148.2|6147.2|6156.7|6155.7|6148.2|6147.2|310
1590576600000|2020-05-27 10:50:00|6148.4|6147.4|6140.9|6139.9|6148.4|6147.4|6138.4|6137.4|470
1590576900000|2020-05-27 10:55:00|6141.2|6140.2|6151.7|6150.7|6152.4|6151.4|6138.9|6137.9|615
1590577200000|2020-05-27 11:00:00|6152.2|6151.2|6149.9|6148.9|6152.2|6151.2|6142.7|6141.7|718
1590577500000|2020-05-27 11:05:00|6150.2|6149.2|6151.2|6150.2|6155.2|6154.2|6148.7|6147.7|526
1590577800000|2020-05-27 11:10:00|6151.4|6150.4|6145.7|6144.7|6152.2|6151.2|6142.7|6141.7|344
1590578100000|2020-05-27 11:15:00|6145.9|6144.9|6143.2|6142.2|6146.7|6145.7|6141.9|6140.9|388
1590578400000|2020-05-27 11:20:00|6143.4|6142.4|6143.9|6142.9|6149.9|6148.9|6143.2|6142.2|698
1590578700000|2020-05-27 11:25:00|6144.2|6143.2|6149.9|6148.9|6150.2|6149.2|6144.2|6143.2|305
1590579000000|2020-05-27 11:30:00|6150.2|6149.2|6152.7|6151.7|6153.2|6152.2|6145.7|6144.7|405
1590579300000|2020-05-27 11:35:00|6153.2|6152.2|6156.7|6155.7|6158.4|6157.4|6152.7|6151.7|345
1590579600000|2020-05-27 11:40:00|6158.2|6157.2|6156.4|6155.4|6160.9|6159.9|6153.2|6152.2|373
1590579900000|2020-05-27 11:45:00|6156.2|6155.2|6154.4|6153.4|6160.2|6159.2|6154.2|6153.2|288
1590580200000|2020-05-27 11:50:00|6154.2|6153.2|6158.4|6157.4|6160.2|6159.2|6152.2|6151.2|488
1590580500000|2020-05-27 11:55:00|6158.7|6157.7|6154.4|6153.4|6159.7|6158.7|6153.2|6152.2|277
1590580800000|2020-05-27 12:00:00|6154.7|6153.7|6150.4|6149.4|6155.2|6154.2|6149.2|6148.2|239
1590581100000|2020-05-27 12:05:00|6149.7|6148.7|6158.2|6157.2|6158.2|6157.2|6148.7|6147.7|460
1590581400000|2020-05-27 12:10:00|6157.7|6156.7|6162.9|6161.9|6163.4|6162.4|6155.2|6154.2|325
1590581700000|2020-05-27 12:15:00|6163.2|6162.2|6162.7|6161.7|6165.2|6164.2|6158.7|6157.7|540
1590582000000|2020-05-27 12:20:00|6162.4|6161.4|6165.4|6164.4|6166.2|6165.2|6161.7|6160.7|640
1590582300000|2020-05-27 12:25:00|6165.2|6164.2|6158.7|6157.7|6166.7|6165.7|6158.7|6157.7|537
1590582600000|2020-05-27 12:30:00|6158.9|6157.9|6157.4|6156.4|6163.7|6162.7|6157.2|6156.2|284
1590582900000|2020-05-27 12:35:00|6157.2|6156.2|6159.2|6158.2|6159.9|6158.9|6155.2|6154.2|316
1590583200000|2020-05-27 12:40:00|6159.7|6158.7|6164.2|6163.2|6165.7|6164.7|6159.7|6158.7|444
1590583500000|2020-05-27 12:45:00|6164.4|6163.4|6167.7|6166.7|6169.7|6168.7|6163.7|6162.7|1163
1590583800000|2020-05-27 12:50:00|6167.9|6166.9|6154.7|6153.7|6168.7|6167.7|6153.2|6152.2|585
1590584100000|2020-05-27 12:55:00|6154.4|6153.4|6151.7|6150.7|6156.2|6155.2|6149.4|6148.4|595
1590584400000|2020-05-27 13:00:00|6151.9|6150.9|6155.7|6154.7|6157.4|6156.4|6148.2|6147.2|540
1590584700000|2020-05-27 13:05:00|6155.9|6154.9|6158.7|6157.7|6159.7|6158.7|6155.4|6154.4|318
1590585000000|2020-05-27 13:10:00|6158.4|6157.4|6160.4|6159.4|6162.7|6161.7|6158.2|6157.2|425
1590585300000|2020-05-27 13:15:00|6160.2|6159.2|6161.9|6160.9|6162.7|6161.7|6159.9|6158.9|363
1590585600000|2020-05-27 13:20:00|6162.2|6161.2|6155.9|6154.9|6163.4|6162.4|6155.7|6154.7|439
1590585900000|2020-05-27 13:25:00|6155.2|6154.2|6152.7|6151.7|6156.2|6155.2|6151.4|6150.4|455
1590586200000|2020-05-27 13:30:00|6153.4|6152.4|6153.9|6152.9|6157.2|6156.2|6148.9|6147.9|1720
1590586500000|2020-05-27 13:35:00|6153.7|6152.7|6143.2|6142.2|6156.2|6155.2|6142.2|6141.2|1691
1590586800000|2020-05-27 13:40:00|6143.4|6142.4|6141.7|6140.7|6144.7|6143.7|6139.7|6138.7|1133
1590587100000|2020-05-27 13:45:00|6141.2|6140.2|6127.7|6126.7|6141.4|6140.4|6126.4|6125.4|1826
1590587400000|2020-05-27 13:50:00|6127.4|6126.4|6116.4|6115.4|6132.7|6131.7|6115.2|6114.2|1513
1590587700000|2020-05-27 13:55:00|6116.2|6115.2|6118.9|6117.9|6120.9|6119.9|6110.7|6109.7|965
1590588000000|2020-05-27 14:00:00|6118.4|6117.4|6119.4|6118.4|6120.9|6119.9|6111.9|6110.9|1197
1590588300000|2020-05-27 14:05:00|6119.2|6118.2|6130.7|6129.7|6131.7|6130.7|6119.2|6118.2|1643
1590588600000|2020-05-27 14:10:00|6131|6130|6135|6134|6138|6137|6131|6130|2720
1590588900000|2020-05-27 14:15:00|6134.7|6133.7|6141|6140|6141.5|6140.5|6131.5|6130.5|890
1590589200000|2020-05-27 14:20:00|6141.2|6140.2|6130.2|6129.2|6142.5|6141.5|6127|6126|903
1590589500000|2020-05-27 14:25:00|6130|6129|6129|6128|6136|6135|6125.7|6124.7|882
1590589800000|2020-05-27 14:30:00|6130|6129|6114.2|6113.2|6130|6129|6110.7|6109.7|1009
1590590100000|2020-05-27 14:35:00|6114|6113|6114.5|6113.5|6117|6116|6111.5|6110.5|715
1590590400000|2020-05-27 14:40:00|6114.7|6113.7|6114.7|6113.7|6115.2|6114.2|6102.5|6101.5|873
1590590700000|2020-05-27 14:45:00|6114.5|6113.5|6094|6093|6115.7|6114.7|6093.5|6092.5|1004
1590591000000|2020-05-27 14:50:00|6094.5|6093.5|6107.2|6106.2|6108.5|6107.5|6090.5|6089.5|849
1590591300000|2020-05-27 14:55:00|6107|6106|6113.2|6112.2|6117|6116|6104.5|6103.5|1025
1590591600000|2020-05-27 15:00:00|6114|6113|6131|6130|6135.2|6134.2|6110.2|6109.2|2149
1590591900000|2020-05-27 15:05:00|6130.7|6129.7|6130.7|6129.7|6135|6134|6127.7|6126.7|1095
1590592200000|2020-05-27 15:10:00|6130.5|6129.5|6133|6132|6138|6137|6126.2|6125.2|1030
1590592500000|2020-05-27 15:15:00|6132.5|6131.5|6139.5|6138.5|6140.2|6139.2|6125.5|6124.5|1304
1590592800000|2020-05-27 15:20:00|6140|6139|6135|6134|6140.5|6139.5|6133.2|6132.2|1155
1590593100000|2020-05-27 15:25:00|6135.2|6134.2|6138|6136|6141|6140|6133|6132|2558
1590593400000|2020-05-27 15:30:00|6136.9|6134.9|6147.4|6145.4|6147.4|6145.4|6134.4|6132.4|3747
1590593700000|2020-05-27 15:35:00|6146.9|6144.9|6127.9|6125.9|6149.9|6147.9|6114.1|6112.1|3625
1590594000000|2020-05-27 15:40:00|6127.1|6125.1|6129.4|6127.4|6133.6|6131.6|6127.1|6125.1|897
1590594300000|2020-05-27 15:45:00|6129.6|6127.6|6144.4|6142.4|6145.4|6143.4|6129.1|6127.1|295
1590594600000|2020-05-27 15:50:00|6144.6|6142.6|6143.1|6141.1|6144.6|6142.6|6140.1|6138.1|233
1590594900000|2020-05-27 15:55:00|6142.9|6140.9|6144.4|6142.4|6146.9|6144.9|6140.4|6138.4|177
1590595200000|2020-05-27 16:00:00|6144.1|6142.1|6146.9|6144.9|6147.9|6145.9|6140.9|6138.9|275
1590595500000|2020-05-27 16:05:00|6147.1|6145.1|6149.1|6147.1|6149.4|6147.4|6146.1|6144.1|255
1590595800000|2020-05-27 16:10:00|6149.4|6147.4|6150.4|6148.4|6152.6|6150.6|6149.4|6147.4|733
1590596100000|2020-05-27 16:15:00|6150.1|6148.1|6152.6|6150.6|6155.6|6153.6|6148.6|6146.6|278
1590596400000|2020-05-27 16:20:00|6152.9|6150.9|6149.1|6147.1|6153.4|6151.4|6145.9|6143.9|122
1590596700000|2020-05-27 16:25:00|6149.4|6147.4|6144.9|6142.9|6153.1|6151.1|6143.1|6141.1|478
1590597000000|2020-05-27 16:30:00|6145.1|6143.1|6148.6|6146.6|6149.1|6147.1|6142.9|6140.9|86
1590597300000|2020-05-27 16:35:00|6148.4|6146.4|6146.6|6144.6|6148.4|6146.4|6144.6|6142.6|127
1590597600000|2020-05-27 16:40:00|6146.4|6144.4|6149.4|6147.4|6149.4|6147.4|6143.9|6141.9|167
1590597900000|2020-05-27 16:45:00|6149.1|6147.1|6149.4|6147.4|6153.1|6151.1|6148.6|6146.6|91
1590598200000|2020-05-27 16:50:00|6149.6|6147.6|6150.6|6148.6|6151.9|6149.9|6148.9|6146.9|140
1590598500000|2020-05-27 16:55:00|6150.4|6148.4|6146.9|6144.9|6151.6|6149.6|6146.6|6144.6|216
1590598800000|2020-05-27 17:00:00|6146.6|6144.6|6150.6|6148.6|6152.6|6150.6|6131.9|6129.9|905
1590599100000|2020-05-27 17:05:00|6150.4|6148.4|6145.4|6143.4|6151.6|6149.6|6144.4|6142.4|105
1590599400000|2020-05-27 17:10:00|6145.9|6143.9|6148.6|6146.6|6148.6|6146.6|6143.1|6141.1|132
1590599700000|2020-05-27 17:15:00|6148.4|6146.4|6149.1|6147.1|6149.1|6147.1|6144.9|6142.9|69
1590600000000|2020-05-27 17:20:00|6149.4|6147.4|6146.9|6144.9|6150.4|6148.4|6146.1|6144.1|75
1590600300000|2020-05-27 17:25:00|6147.1|6145.1|6145.1|6143.1|6148.9|6146.9|6142.9|6140.9|66
1590600600000|2020-05-27 17:30:00|6144.9|6142.9|6139.1|6137.1|6145.1|6143.1|6137.9|6135.9|90
1590600900000|2020-05-27 17:35:00|6138.9|6136.9|6148.9|6146.9|6148.9|6146.9|6138.6|6136.6|72
1590601200000|2020-05-27 17:40:00|6149.1|6147.1|6146.1|6144.1|6149.6|6147.6|6143.9|6141.9|70
1590601500000|2020-05-27 17:45:00|6145.9|6143.9|6145.6|6143.6|6146.9|6144.9|6142.6|6140.6|196
1590601800000|2020-05-27 17:50:00|6145.4|6143.4|6147.6|6145.6|6149.1|6147.1|6143.1|6141.1|54
1590602100000|2020-05-27 17:55:00|6147.4|6145.4|6148.9|6146.9|6149.9|6147.9|6145.9|6143.9|57
1590602400000|2020-05-27 18:00:00|6148.6|6146.6|6157.1|6155.1|6158.6|6156.6|6148.6|6146.6|214
1590602700000|2020-05-27 18:05:00|6156.9|6154.9|6155.6|6153.6|6156.9|6154.9|6152.4|6150.4|148
1590603000000|2020-05-27 18:10:00|6155.9|6153.9|6160.9|6158.9|6160.9|6158.9|6155.9|6153.9|148
1590603300000|2020-05-27 18:15:00|6160.6|6158.6|6164.6|6162.6|6165.1|6163.1|6160.1|6158.1|161
1590603600000|2020-05-27 18:20:00|6164.4|6162.4|6157.1|6155.1|6164.9|6162.9|6155.9|6153.9|102
1590603900000|2020-05-27 18:25:00|6157.4|6155.4|6159.1|6157.1|6160.6|6158.6|6157.4|6155.4|72
1590604200000|2020-05-27 18:30:00|6159.4|6157.4|6161.1|6159.1|6162.6|6160.6|6156.4|6154.4|72
1590604500000|2020-05-27 18:35:00|6160.9|6158.9|6159.1|6157.1|6161.6|6159.6|6158.9|6156.9|42
1590604800000|2020-05-27 18:40:00|6158.9|6156.9|6159.1|6157.1|6160.6|6158.6|6157.1|6155.1|69
1590605100000|2020-05-27 18:45:00|6159.4|6157.4|6158.4|6156.4|6159.4|6157.4|6155.4|6153.4|84
1590605400000|2020-05-27 18:50:00|6158.1|6156.1|6163.6|6161.6|6163.6|6161.6|6156.9|6154.9|206
1590605700000|2020-05-27 18:55:00|6163.9|6161.9|6164.6|6162.6|6164.9|6162.9|6162.4|6160.4|128
1590606000000|2020-05-27 19:00:00|6164.4|6162.4|6162.9|6160.9|6166.6|6164.6|6161.1|6159.1|133
1590606300000|2020-05-27 19:05:00|6162.4|6160.4|6162.6|6160.6|6165.4|6163.4|6159.6|6157.6|73
1590606600000|2020-05-27 19:10:00|6162.9|6160.9|6165.1|6163.1|6165.9|6163.9|6161.1|6159.1|158
1590606900000|2020-05-27 19:15:00|6164.9|6162.9|6166.6|6164.6|6166.9|6164.9|6160.4|6158.4|72
1590607200000|2020-05-27 19:20:00|6166.9|6164.9|6165.1|6163.1|6167.4|6165.4|6163.9|6161.9|119
1590607500000|2020-05-27 19:25:00|6165.4|6163.4|6166.1|6164.1|6168.1|6166.1|6163.9|6161.9|109
1590607800000|2020-05-27 19:30:00|6165.9|6163.9|6156.1|6154.1|6165.9|6163.9|6155.1|6153.1|489
1590608100000|2020-05-27 19:35:00|6156.4|6154.4|6160.4|6158.4|6160.9|6158.9|6153.4|6151.4|599
1590608400000|2020-05-27 19:40:00|6160.1|6158.1|6164.6|6162.6|6165.9|6163.9|6159.1|6157.1|554
1590608700000|2020-05-27 19:45:00|6164.4|6162.4|6161.6|6159.6|6166.4|6164.4|6160.9|6158.9|526
1590609000000|2020-05-27 19:50:00|6163.4|6161.4|6161.4|6159.4|6166.1|6164.1|6160.4|6158.4|609
1590609300000|2020-05-27 19:55:00|6161.1|6159.1|6169.1|6165.1|6169.5|6165.5|6158.6|6156.6|599
1590609600000|2020-05-27 20:00:00|6168.6|6164.6|6168.7|6164.7|6169.9|6165.9|6161.9|6157.9|2
1590609900000|2020-05-27 20:05:00|6170|6166|6167.7|6163.7|6171.6|6167.6|6167.7|6163.7|0
1590610200000|2020-05-27 20:10:00|6168.1|6164.1|6172.7|6168.7|6173.6|6169.6|6164.9|6160.9|0
1590610500000|2020-05-27 20:15:00|6172|6168|6172.3|6168.3|6172.7|6168.7|6171.5|6167.5|0
1590610800000|2020-05-27 20:20:00|6172.4|6168.4|6172.4|6168.4|6172.7|6168.7|6172.1|6168.1|0
1590611100000|2020-05-27 20:25:00|6172.3|6168.3|6171.5|6167.5|6172.5|6168.5|6171.4|6167.4|0
1590611400000|2020-05-27 20:30:00|6171.2|6167.2|6177.6|6173.6|6178.4|6174.4|6171.2|6167.2|0
1590611700000|2020-05-27 20:35:00|6178|6174|6183.9|6179.9|6184.2|6180.2|6177.6|6173.6|0
1590612000000|2020-05-27 20:40:00|6183.4|6179.4|6181.7|6177.7|6183.9|6179.9|6180.5|6176.5|0
1590612300000|2020-05-27 20:45:00|6181.3|6177.3|6181.6|6177.6|6181.9|6177.9|6180.5|6176.5|0
1590612600000|2020-05-27 20:50:00|6181.1|6177.1|6182.1|6178.1|6182.4|6178.4|6180.5|6176.5|0
1590612900000|2020-05-27 20:55:00|6181.7|6177.7|6180.2|6176.2|6182.5|6178.5|6179.8|6175.8|0
1590613200000|2020-05-27 21:00:00|6180.1|6176.1|6178.4|6174.4|6180.1|6176.1|6178.3|6174.3|0
1590613500000|2020-05-27 21:05:00|6178.5|6174.5|6178.6|6174.6|6179.8|6175.8|6178.4|6174.4|0
1590613800000|2020-05-27 21:10:00|6178.7|6174.7|6179.2|6175.2|6180.2|6176.2|6178.7|6174.7|0
1590614100000|2020-05-27 21:15:00|6179.3|6175.3|6177|6173|6179.5|6175.5|6177|6173|0
1590614400000|2020-05-27 21:20:00|6176.9|6172.9|6175.4|6171.4|6177.1|6173.1|6175|6171|0
1590614700000|2020-05-27 21:25:00|6175.3|6171.3|6176.2|6172.2|6176.2|6172.2|6174.1|6170.1|0
1590615000000|2020-05-27 21:30:00|6176.1|6172.1|6175.7|6171.7|6176.2|6172.2|6175|6171|0
1590615300000|2020-05-27 21:35:00|6175.6|6171.6|6175.8|6171.8|6176.4|6172.4|6175.6|6171.6|0
1590615600000|2020-05-27 21:40:00|6176|6172|6176.1|6172.1|6176.1|6172.1|6175.7|6171.7|0
1590615900000|2020-05-27 21:45:00|6175.8|6171.8|6176.5|6172.5|6176.8|6172.8|6175.5|6171.5|0
1590616200000|2020-05-27 21:50:00|6176.7|6172.7|6176|6172|6177.2|6173.2|6175.5|6171.5|0
1590616500000|2020-05-27 21:55:00|6176.2|6172.2|6175.7|6171.7|6177.6|6173.6|6174.9|6170.9|0
1590616800000|2020-05-27 22:00:00|6176.2|6172.2|6174.6|6170.6|6178.4|6174.4|6172.4|6168.4|0
1590617100000|2020-05-27 22:05:00|6175|6171|6171.5|6167.5|6175|6171|6170|6166|0
1590617400000|2020-05-27 22:10:00|6171.4|6167.4|6170.7|6166.7|6172.2|6168.2|6168.6|6164.6|0
1590617700000|2020-05-27 22:15:00|6171.2|6167.2|6170.5|6166.5|6175.3|6171.3|6169.8|6165.8|0
1590618000000|2020-05-27 22:20:00|6170.1|6166.1|6170.4|6166.4|6172.2|6168.2|6169.1|6165.1|0
1590618300000|2020-05-27 22:25:00|6170.2|6166.2|6167.7|6163.7|6170.2|6166.2|6167.2|6163.2|0
1590618600000|2020-05-27 22:30:00|6167.6|6163.6|6168.1|6164.1|6168.5|6164.5|6166.2|6162.2|0
1590618900000|2020-05-27 22:35:00|6167.7|6163.7|6169.1|6165.1|6169.5|6165.5|6166.8|6162.8|0
1590619200000|2020-05-27 22:40:00|6168.9|6164.9|6170.5|6166.5|6172.7|6168.7|6168.6|6164.6|0
1590619500000|2020-05-27 22:45:00|6170.1|6166.1|6173.2|6169.2|6173.7|6169.7|6169.2|6165.2|0
1590619800000|2020-05-27 22:50:00|6173.4|6169.4|6180.3|6176.3|6182|6178|6172.8|6168.8|0
1590620100000|2020-05-27 22:55:00|6180.5|6176.5|6178.4|6174.4|6180.7|6176.7|6177.5|6173.5|0
1590620400000|2020-05-27 23:00:00|6178.8|6174.8|6178.6|6174.6|6180.5|6176.5|6178.3|6174.3|0
1590620700000|2020-05-27 23:05:00|6178.2|6174.2|6181.7|6177.7|6182.1|6178.1|6178.2|6174.2|0
1590621000000|2020-05-27 23:10:00|6182.1|6178.1|6180.7|6176.7|6182.1|6178.1|6180.3|6176.3|0
1590621300000|2020-05-27 23:15:00|6181.1|6177.1|6175.5|6171.5|6181.6|6177.6|6175.5|6171.5|0
1590621600000|2020-05-27 23:20:00|6176|6172|6176.7|6172.7|6177.1|6173.1|6174.1|6170.1|0
1590621900000|2020-05-27 23:25:00|6176.3|6172.3|6176.2|6172.2|6178.4|6174.4|6176|6172|0
1590622200000|2020-05-27 23:30:00|6176.4|6172.4|6175.8|6171.8|6177.6|6173.6|6175|6171|0
1590622500000|2020-05-27 23:35:00|6175.9|6171.9|6174.1|6170.1|6176.3|6172.3|6174.1|6170.1|0
1590622800000|2020-05-27 23:40:00|6174.3|6170.3|6172.2|6168.2|6174.6|6170.6|6171.1|6167.1|0
1590623100000|2020-05-27 23:45:00|6172|6168|6175.7|6171.7|6175.7|6171.7|6171.8|6167.8|0
1590623400000|2020-05-27 23:50:00|6175.2|6171.2|6179.5|6175.5|6180|6176|6174.8|6170.8|0
1590623700000|2020-05-27 23:55:00|6179.1|6175.1|6183|6179|6186.7|6182.7|6178.7|6174.7|0
1590624000000|2020-05-28 00:00:00|6182.6|6178.6|6189.9|6186.9|6246.1|6243.1|6177.8|6173.8|304
1590624300000|2020-05-28 00:05:00|6190.1|6187.1|6202.1|6199.1|6204.6|6201.6|6190.1|6187.1|46
1590624600000|2020-05-28 00:10:00|6201.9|6198.9|6192.6|6189.6|6205.9|6202.9|6192.6|6189.6|64
1590624900000|2020-05-28 00:15:00|6192.4|6189.4|6185.9|6182.9|6192.6|6189.6|6178.4|6175.4|170
1590625200000|2020-05-28 00:20:00|6186.1|6183.1|6189.9|6186.9|6189.9|6186.9|6185.6|6182.6|17
1590625500000|2020-05-28 00:25:00|6189.6|6186.6|6188.9|6185.9|6189.6|6186.6|6185.1|6182.1|17
1590625800000|2020-05-28 00:30:00|6188.6|6185.6|6190.1|6187.1|6191.6|6188.6|6187.9|6184.9|3
1590626100000|2020-05-28 00:35:00|6190.4|6187.4|6194.4|6191.4|6195.4|6192.4|6189.4|6186.4|13
1590626400000|2020-05-28 00:40:00|6194.6|6191.6|6201.9|6198.9|6203.4|6200.4|6194.4|6191.4|25
1590626700000|2020-05-28 00:45:00|6201.6|6198.6|6208.1|6205.1|6208.1|6205.1|6195.6|6192.6|8
1590627000000|2020-05-28 00:50:00|6207.9|6204.9|6210.6|6207.6|6213.6|6210.6|6206.6|6203.6|5
1590627300000|2020-05-28 00:55:00|6210.4|6207.4|6208.1|6205.1|6212.1|6209.1|6207.4|6204.4|6
1590627600000|2020-05-28 01:00:00|6207.9|6204.9|6207.6|6204.6|6208.6|6205.6|6206.1|6203.1|15
1590627900000|2020-05-28 01:05:00|6207.4|6204.4|6216.4|6213.4|6216.4|6213.4|6206.9|6203.9|47
1590628200000|2020-05-28 01:10:00|6216.1|6213.1|6208.4|6205.4|6216.4|6213.4|6207.1|6204.1|28
1590628500000|2020-05-28 01:15:00|6208.1|6205.1|6205.1|6202.1|6208.9|6205.9|6202.6|6199.6|11
1590628800000|2020-05-28 01:20:00|6204.9|6201.9|6202.9|6199.9|6205.6|6202.6|6202.9|6199.9|1
1590629100000|2020-05-28 01:25:00|6202.6|6199.6|6205.1|6202.1|6205.1|6202.1|6200.6|6197.6|1
1590629400000|2020-05-28 01:30:00|6205.4|6202.4|6217.6|6214.6|6218.6|6215.6|6205.1|6202.1|19
1590629700000|2020-05-28 01:35:00|6217.9|6214.9|6220.6|6217.6|6222.4|6219.4|6217.4|6214.4|87
1590630000000|2020-05-28 01:40:00|6221.1|6218.1|6223.1|6220.1|6223.9|6220.9|6220.6|6217.6|23
1590630300000|2020-05-28 01:45:00|6222.9|6219.9|6221.6|6218.6|6223.1|6220.1|6219.4|6216.4|20
1590630600000|2020-05-28 01:50:00|6221.4|6218.4|6229.9|6226.9|6230.9|6227.9|6220.9|6217.9|35
1590630900000|2020-05-28 01:55:00|6229.6|6226.6|6226.6|6223.6|6230.1|6227.1|6226.4|6223.4|23
1590631200000|2020-05-28 02:00:00|6226.4|6223.4|6226.9|6223.9|6227.1|6224.1|6224.6|6221.6|10
1590631500000|2020-05-28 02:05:00|6226.6|6223.6|6227.6|6224.6|6230.4|6227.4|6226.6|6223.6|17
1590631800000|2020-05-28 02:10:00|6227.4|6224.4|6230.4|6227.4|6231.1|6228.1|6227.4|6224.4|2
1590632100000|2020-05-28 02:15:00|6230.1|6227.1|6232.9|6229.9|6233.4|6230.4|6228.9|6225.9|5
1590632400000|2020-05-28 02:20:00|6233.1|6230.1|6226.1|6223.1|6233.1|6230.1|6223.9|6220.9|21
1590632700000|2020-05-28 02:25:00|6225.9|6222.9|6220.6|6217.6|6225.9|6222.9|6219.9|6216.9|10
1590633000000|2020-05-28 02:30:00|6220.4|6217.4|6216.4|6213.4|6220.6|6217.6|6213.1|6210.1|23
1590633300000|2020-05-28 02:35:00|6216.6|6213.6|6214.9|6211.9|6217.9|6214.9|6214.6|6211.6|1
1590633600000|2020-05-28 02:40:00|6215.1|6212.1|6217.6|6214.6|6218.4|6215.4|6215.1|6212.1|1
1590633900000|2020-05-28 02:45:00|6217.4|6214.4|6215.6|6212.6|6217.6|6214.6|6211.9|6208.9|4
1590634200000|2020-05-28 02:50:00|6215.9|6212.9|6214.4|6211.4|6216.4|6213.4|6213.9|6210.9|1
1590634500000|2020-05-28 02:55:00|6214.1|6211.1|6210.9|6207.9|6215.1|6212.1|6210.6|6207.6|6
1590634800000|2020-05-28 03:00:00|6211.1|6208.1|6210.1|6207.1|6212.1|6209.1|6208.1|6205.1|3
1590635100000|2020-05-28 03:05:00|6209.9|6206.9|6210.6|6207.6|6210.9|6207.9|6206.9|6203.9|4
1590635400000|2020-05-28 03:10:00|6210.9|6207.9|6209.6|6206.6|6212.1|6209.1|6209.4|6206.4|7
1590635700000|2020-05-28 03:15:00|6209.9|6206.9|6210.9|6207.9|6212.1|6209.1|6209.6|6206.6|1
1590636000000|2020-05-28 03:20:00|6211.1|6208.1|6206.1|6203.1|6212.4|6209.4|6205.9|6202.9|2
1590636300000|2020-05-28 03:25:00|6205.9|6202.9|6203.4|6200.4|6206.1|6203.1|6202.6|6199.6|2
1590636600000|2020-05-28 03:30:00|6203.1|6200.1|6195.1|6192.1|6204.1|6201.1|6194.6|6191.6|7
1590636900000|2020-05-28 03:35:00|6195.4|6192.4|6185.9|6182.9|6195.6|6192.6|6185.1|6182.1|5
1590637200000|2020-05-28 03:40:00|6185.6|6182.6|6189.1|6186.1|6189.6|6186.6|6185.4|6182.4|2
1590637500000|2020-05-28 03:45:00|6189.4|6186.4|6181.1|6178.1|6192.6|6189.6|6180.9|6177.9|48
1590637800000|2020-05-28 03:50:00|6180.9|6177.9|6179.9|6176.9|6183.9|6180.9|6175.9|6172.9|30
1590638100000|2020-05-28 03:55:00|6179.6|6176.6|6171.9|6168.9|6179.6|6176.6|6167.4|6164.4|60
1590638400000|2020-05-28 04:00:00|6171.4|6168.4|6170.4|6167.4|6176.1|6173.1|6170.1|6167.1|49
1590638700000|2020-05-28 04:05:00|6170.1|6167.1|6181.6|6178.6|6182.1|6179.1|6169.4|6166.4|47
1590639000000|2020-05-28 04:10:00|6181.9|6178.9|6185.6|6182.6|6187.9|6184.9|6181.9|6178.9|37
1590639300000|2020-05-28 04:15:00|6185.4|6182.4|6171.1|6168.1|6186.1|6183.1|6171.1|6168.1|6
1590639600000|2020-05-28 04:20:00|6170.9|6167.9|6169.1|6166.1|6173.9|6170.9|6167.1|6164.1|18
1590639900000|2020-05-28 04:25:00|6168.9|6165.9|6169.6|6166.6|6171.1|6168.1|6168.1|6165.1|12
1590640200000|2020-05-28 04:30:00|6169.4|6166.4|6180.9|6177.9|6182.4|6179.4|6166.6|6163.6|20
1590640500000|2020-05-28 04:35:00|6181.1|6178.1|6192.4|6189.4|6192.4|6189.4|6179.9|6176.9|24
1590640800000|2020-05-28 04:40:00|6191.4|6188.4|6199.4|6196.4|6199.4|6196.4|6189.4|6186.4|49
1590641100000|2020-05-28 04:45:00|6199.1|6196.1|6199.1|6196.1|6199.4|6196.4|6194.6|6191.6|45
1590641400000|2020-05-28 04:50:00|6199.4|6196.4|6195.4|6192.4|6202.4|6199.4|6194.6|6191.6|33
1590641700000|2020-05-28 04:55:00|6195.1|6192.1|6197.4|6194.4|6197.6|6194.6|6190.6|6187.6|12
1590642000000|2020-05-28 05:00:00|6197.1|6194.1|6195.9|6192.9|6197.1|6194.1|6183.9|6180.9|18
1590642300000|2020-05-28 05:05:00|6195.6|6192.6|6202.1|6199.1|6206.9|6203.9|6195.4|6192.4|17
1590642600000|2020-05-28 05:10:00|6202.6|6199.6|6209.4|6206.4|6209.9|6206.9|6197.1|6194.1|11
1590642900000|2020-05-28 05:15:00|6209.1|6206.1|6208.1|6205.1|6210.4|6207.4|6204.4|6201.4|8
1590643200000|2020-05-28 05:20:00|6207.9|6204.9|6208.1|6205.1|6208.6|6205.6|6202.6|6199.6|10
1590643500000|2020-05-28 05:25:00|6208.4|6205.4|6210.4|6207.4|6210.4|6207.4|6205.9|6202.9|6
1590643800000|2020-05-28 05:30:00|6212.4|6209.4|6204.9|6201.9|6216.1|6213.1|6202.4|6199.4|32
1590644100000|2020-05-28 05:35:00|6205.1|6202.1|6203.1|6200.1|6207.1|6204.1|6202.6|6199.6|11
1590644400000|2020-05-28 05:40:00|6203.6|6200.6|6204.6|6201.6|6210.6|6207.6|6203.1|6200.1|36
1590644700000|2020-05-28 05:45:00|6204.4|6201.4|6205.9|6202.9|6209.4|6206.4|6202.9|6199.9|34
1590645000000|2020-05-28 05:50:00|6205.6|6202.6|6206.1|6203.1|6206.6|6203.6|6200.1|6197.1|12
1590645300000|2020-05-28 05:55:00|6206.4|6203.4|6210.1|6207.1|6212.9|6209.9|6206.1|6203.1|111
1590645600000|2020-05-28 06:00:00|6211.4|6208.4|6215.9|6213.9|6219.9|6217.9|6200.6|6198.6|200
1590645900000|2020-05-28 06:05:00|6215.6|6213.6|6214.9|6212.9|6220.6|6218.6|6210.6|6208.6|389
1590646200000|2020-05-28 06:10:00|6215.1|6213.1|6218.1|6216.1|6220.1|6218.1|6212.9|6210.9|260
1590646500000|2020-05-28 06:15:00|6217.9|6215.9|6212.1|6210.1|6220.6|6218.6|6210.6|6208.6|142
1590646800000|2020-05-28 06:20:00|6211.9|6209.9|6206.1|6204.1|6212.9|6210.9|6206.1|6204.1|108
1590647100000|2020-05-28 06:25:00|6205.9|6203.9|6209.9|6207.9|6212.6|6210.6|6205.9|6203.9|211
1590647400000|2020-05-28 06:30:00|6210.1|6208.1|6210.4|6208.4|6213.9|6211.9|6207.9|6205.9|82
1590647700000|2020-05-28 06:35:00|6210.6|6208.6|6208.4|6206.4|6212.1|6210.1|6206.6|6204.6|66
1590648000000|2020-05-28 06:40:00|6208.1|6206.1|6204.6|6202.6|6208.1|6206.1|6204.1|6202.1|49
1590648300000|2020-05-28 06:45:00|6204.4|6202.4|6196.4|6194.4|6205.6|6203.6|6193.6|6191.6|90
1590648600000|2020-05-28 06:50:00|6196.6|6194.6|6196.6|6194.6|6197.6|6195.6|6192.1|6190.1|188
1590648900000|2020-05-28 06:55:00|6196.9|6194.9|6188.1|6186.1|6201.4|6199.4|6188.1|6186.1|570
1590649200000|2020-05-28 07:00:00|6187.6|6186.6|6197.6|6196.6|6211.4|6210.4|6187.6|6186.6|2984
1590649500000|2020-05-28 07:05:00|6197.1|6196.1|6180.9|6179.9|6199.6|6198.6|6178.4|6177.4|1274
1590649800000|2020-05-28 07:10:00|6180.6|6179.6|6174.1|6173.1|6182.4|6181.4|6167.6|6166.6|1148
1590650100000|2020-05-28 07:15:00|6174.4|6173.4|6166.9|6165.9|6174.6|6173.6|6153.1|6152.1|1576
1590650400000|2020-05-28 07:20:00|6166.6|6165.6|6180.1|6179.1|6180.4|6179.4|6163.9|6162.9|1366
1590650700000|2020-05-28 07:25:00|6180.4|6179.4|6176.6|6175.6|6180.4|6179.4|6169.4|6168.4|539
1590651000000|2020-05-28 07:30:00|6176.9|6175.9|6179.1|6178.1|6185.6|6184.6|6170.9|6169.9|819
1590651300000|2020-05-28 07:35:00|6178.9|6177.9|6183.4|6182.4|6190.1|6189.1|6178.1|6177.1|1065
1590651600000|2020-05-28 07:40:00|6182.3|6181.3|6187.5|6186.5|6188.3|6187.3|6171.3|6170.3|631
1590651900000|2020-05-28 07:45:00|6187|6186|6192.5|6191.5|6192.5|6191.5|6183.3|6182.3|579
1590652200000|2020-05-28 07:50:00|6192.8|6191.8|6187.5|6186.5|6193|6192|6183.5|6182.5|467
1590652500000|2020-05-28 07:55:00|6188|6187|6186.5|6185.5|6190.8|6189.8|6185|6184|429
1590652800000|2020-05-28 08:00:00|6187|6186|6193|6192|6195.5|6194.5|6185.5|6184.5|420
1590653100000|2020-05-28 08:05:00|6193.3|6192.3|6188.5|6187.5|6193.8|6192.8|6184.8|6183.8|310
1590653400000|2020-05-28 08:10:00|6188.3|6187.3|6195.5|6194.5|6196.3|6195.3|6184.5|6183.5|435
1590653700000|2020-05-28 08:15:00|6195.3|6194.3|6196|6195|6200.3|6199.3|6192.5|6191.5|388
1590654000000|2020-05-28 08:20:00|6196.3|6195.3|6189.3|6188.3|6197.5|6196.5|6185.5|6184.5|448
1590654300000|2020-05-28 08:25:00|6189.5|6188.5|6190.5|6189.5|6193.3|6192.3|6187|6186|354
1590654600000|2020-05-28 08:30:00|6190.3|6189.3|6182|6181|6191.3|6190.3|6181|6180|442
1590654900000|2020-05-28 08:35:00|6181.8|6180.8|6185|6184|6186.5|6185.5|6180|6179|783
1590655200000|2020-05-28 08:40:00|6184.8|6183.8|6184|6183|6186.8|6185.8|6180.3|6179.3|353
1590655500000|2020-05-28 08:45:00|6183.8|6182.8|6180|6179|6186.8|6185.8|6180|6179|282
1590655800000|2020-05-28 08:50:00|6179.8|6178.8|6172.5|6171.5|6181.5|6180.5|6170|6169|391
1590656100000|2020-05-28 08:55:00|6172|6171|6181.8|6180.8|6181.8|6180.8|6171.3|6170.3|334
1590656400000|2020-05-28 09:00:00|6182|6181|6182.8|6181.8|6182.8|6181.8|6176.5|6175.5|311
1590656700000|2020-05-28 09:05:00|6183|6182|6180.5|6179.5|6186.3|6185.3|6175|6174|387
1590657000000|2020-05-28 09:10:00|6180.8|6179.8|6183.3|6182.3|6184.8|6183.8|6180|6179|820
1590657300000|2020-05-28 09:15:00|6183.5|6182.5|6183|6182|6188|6187|6180|6179|832
1590657600000|2020-05-28 09:20:00|6183.5|6182.5|6183|6182|6188.5|6187.5|6181|6180|403
1590657900000|2020-05-28 09:25:00|6183.3|6182.3|6169.5|6168.5|6183.5|6182.5|6169|6168|333
1590658200000|2020-05-28 09:30:00|6169.3|6168.3|6170.8|6169.8|6176.5|6175.5|6169.3|6168.3|309
1590658500000|2020-05-28 09:35:00|6170.3|6169.3|6172.5|6171.5|6172.8|6171.8|6166.5|6165.5|207
1590658800000|2020-05-28 09:40:00|6172.8|6171.8|6171.8|6170.8|6175|6174|6167.8|6166.8|284
1590659100000|2020-05-28 09:45:00|6171.5|6170.5|6171.5|6170.5|6174.5|6173.5|6169|6168|225
1590659400000|2020-05-28 09:50:00|6171|6170|6166.5|6165.5|6171.5|6170.5|6159|6158|476
1590659700000|2020-05-28 09:55:00|6166.3|6165.3|6168.5|6167.5|6171.3|6170.3|6164.3|6163.3|1046
1590660000000|2020-05-28 10:00:00|6168.3|6167.3|6167.5|6166.5|6170.8|6169.8|6164.8|6163.8|468
1590660300000|2020-05-28 10:05:00|6167.3|6166.3|6176|6175|6177|6176|6165.5|6164.5|416
1590660600000|2020-05-28 10:10:00|6176.3|6175.3|6177.5|6176.5|6179.8|6178.8|6175|6174|200
1590660900000|2020-05-28 10:15:00|6177.3|6176.3|6175.3|6174.3|6179.3|6178.3|6171.8|6170.8|427
1590661200000|2020-05-28 10:20:00|6175|6174|6182.3|6181.3|6182.3|6181.3|6170.8|6169.8|244
1590661500000|2020-05-28 10:25:00|6182.5|6181.5|6184.3|6183.3|6184.5|6183.5|6180|6179|654
1590661800000|2020-05-28 10:30:00|6184|6183|6184.8|6183.8|6187.5|6186.5|6182.8|6181.8|595
1590662100000|2020-05-28 10:35:00|6184.5|6183.5|6185|6184|6186.5|6185.5|6183.8|6182.8|264
1590662400000|2020-05-28 10:40:00|6185.3|6184.3|6188|6187|6188.3|6187.3|6181.8|6180.8|508
1590662700000|2020-05-28 10:45:00|6187.8|6186.8|6195.5|6194.5|6199|6198|6187.3|6186.3|707
1590663000000|2020-05-28 10:50:00|6195.8|6194.8|6199.3|6198.3|6200.5|6199.5|6195.5|6194.5|239
1590663300000|2020-05-28 10:55:00|6199.5|6198.5|6202|6201|6202|6201|6196|6195|385
1590663600000|2020-05-28 11:00:00|6201.8|6200.8|6194.3|6193.3|6202.8|6201.8|6190.8|6189.8|408
1590663900000|2020-05-28 11:05:00|6194|6193|6194.8|6193.8|6201|6200|6192.5|6191.5|430
1590664200000|2020-05-28 11:10:00|6194.5|6193.5|6196.8|6195.8|6199.8|6198.8|6191.8|6190.8|394
1590664500000|2020-05-28 11:15:00|6197|6196|6196|6195|6198.3|6197.3|6193.5|6192.5|271
1590664800000|2020-05-28 11:20:00|6195.8|6194.8|6199.5|6198.5|6202.8|6201.8|6194.8|6193.8|225
1590665100000|2020-05-28 11:25:00|6199.3|6198.3|6208.5|6207.5|6208.8|6207.8|6198.5|6197.5|422
1590665400000|2020-05-28 11:30:00|6208.8|6207.8|6212.8|6211.8|6214.3|6213.3|6205|6204|359
1590665700000|2020-05-28 11:35:00|6213|6212|6211.5|6210.5|6213.8|6212.8|6211|6210|406
1590666000000|2020-05-28 11:40:00|6211.9|6210.9|6212.2|6211.2|6217.2|6216.2|6211.4|6210.4|366
1590666300000|2020-05-28 11:45:00|6211.9|6210.9|6208.4|6207.4|6213.7|6212.7|6206.7|6205.7|244
1590666600000|2020-05-28 11:50:00|6208.7|6207.7|6208.9|6207.9|6212.9|6211.9|6206.2|6205.2|277
1590666900000|2020-05-28 11:55:00|6208.7|6207.7|6209.9|6208.9|6211.7|6210.7|6206.4|6205.4|378
1590667200000|2020-05-28 12:00:00|6210.2|6209.2|6211.9|6210.9|6212.7|6211.7|6207.9|6206.9|469
1590667500000|2020-05-28 12:05:00|6211.7|6210.7|6207.9|6206.9|6213.7|6212.7|6207.7|6206.7|412
1590667800000|2020-05-28 12:10:00|6207.7|6206.7|6211.9|6210.9|6212.4|6211.4|6204.7|6203.7|400
1590668100000|2020-05-28 12:15:00|6211.7|6210.7|6208.9|6207.9|6213.7|6212.7|6207.2|6206.2|369
1590668400000|2020-05-28 12:20:00|6208.7|6207.7|6209.2|6208.2|6211.7|6210.7|6206.4|6205.4|305
1590668700000|2020-05-28 12:25:00|6209.4|6208.4|6210.7|6209.7|6211.4|6210.4|6208.9|6207.9|268
1590669000000|2020-05-28 12:30:00|6210.9|6209.9|6214.7|6213.7|6215.2|6214.2|6205.7|6204.7|497
1590669300000|2020-05-28 12:35:00|6214.9|6213.9|6211.4|6210.4|6218.4|6217.4|6209.2|6208.2|377
1590669600000|2020-05-28 12:40:00|6211.7|6210.7|6211.4|6210.4|6214.7|6213.7|6208.7|6207.7|470
1590669900000|2020-05-28 12:45:00|6211.2|6210.2|6210.4|6209.4|6213.2|6212.2|6208.7|6207.7|309
1590670200000|2020-05-28 12:50:00|6210.2|6209.2|6213.2|6212.2|6213.2|6212.2|6209.4|6208.4|426
1590670500000|2020-05-28 12:55:00|6213.4|6212.4|6214.4|6213.4|6217.9|6216.9|6210.2|6209.2|330
1590670800000|2020-05-28 13:00:00|6214.7|6213.7|6232.4|6231.4|6233.4|6232.4|6214.4|6213.4|1298
1590671100000|2020-05-28 13:05:00|6232.7|6231.7|6230.9|6229.9|6235.7|6234.7|6230.2|6229.2|756
1590671400000|2020-05-28 13:10:00|6230.7|6229.7|6229.4|6228.4|6233.2|6232.2|6228.4|6227.4|564
1590671700000|2020-05-28 13:15:00|6229.2|6228.2|6230.4|6229.4|6234.7|6233.7|6228.7|6227.7|836
1590672000000|2020-05-28 13:20:00|6230.2|6229.2|6219.4|6218.4|6230.2|6229.2|6219.2|6218.2|856
1590672300000|2020-05-28 13:25:00|6219.2|6218.2|6219.4|6218.4|6221.7|6220.7|6215.7|6214.7|626
1590672600000|2020-05-28 13:30:00|6219.9|6218.9|6213.9|6212.9|6220.9|6219.9|6208.2|6207.2|1569
1590672900000|2020-05-28 13:35:00|6214.2|6213.2|6203.2|6202.2|6223.9|6222.9|6201.9|6200.9|1442
1590673200000|2020-05-28 13:40:00|6203.4|6202.4|6213.2|6212.2|6213.2|6212.2|6199.4|6198.4|986
1590673500000|2020-05-28 13:45:00|6213.4|6212.4|6202.4|6201.4|6214.2|6213.2|6202.4|6201.4|1016
1590673800000|2020-05-28 13:50:00|6202.7|6201.7|6212.7|6211.7|6214.7|6213.7|6201.2|6200.2|672
1590674100000|2020-05-28 13:55:00|6212.4|6211.4|6217.9|6216.9|6217.9|6216.9|6209.4|6208.4|509
1590674400000|2020-05-28 14:00:00|6218.4|6217.4|6214.4|6213.4|6219.2|6218.2|6212.7|6211.7|811
1590674700000|2020-05-28 14:05:00|6214.7|6213.7|6220.2|6219.2|6222.9|6221.9|6211.7|6210.7|727
1590675000000|2020-05-28 14:10:00|6220|6219|6215.5|6214.5|6225|6224|6214.7|6213.7|562
1590675300000|2020-05-28 14:15:00|6215.2|6214.2|6212|6211|6218.5|6217.5|6206|6205|730
1590675600000|2020-05-28 14:20:00|6212.2|6211.2|6213.2|6212.2|6217.2|6216.2|6210.7|6209.7|605
1590675900000|2020-05-28 14:25:00|6213|6212|6220.5|6219.5|6222.5|6221.5|6212|6211|832
1590676200000|2020-05-28 14:30:00|6221|6220|6213.2|6212.2|6222|6221|6212.2|6211.2|512
1590676500000|2020-05-28 14:35:00|6213.5|6212.5|6217.7|6216.7|6221|6220|6212.5|6211.5|901
1590676800000|2020-05-28 14:40:00|6218|6217|6226.2|6225.2|6226.5|6225.5|6215.7|6214.7|555
1590677100000|2020-05-28 14:45:00|6226|6225|6225|6224|6227.7|6226.7|6223|6222|571
1590677400000|2020-05-28 14:50:00|6225.2|6224.2|6214|6213|6226|6225|6213.7|6212.7|730
1590677700000|2020-05-28 14:55:00|6213.5|6212.5|6210.2|6209.2|6215.5|6214.5|6208.5|6207.5|697
1590678000000|2020-05-28 15:00:00|6210.5|6209.5|6214.5|6213.5|6215|6214|6205|6204|747
1590678300000|2020-05-28 15:05:00|6214.7|6213.7|6212.2|6211.2|6223.5|6222.5|6211.2|6210.2|727
1590678600000|2020-05-28 15:10:00|6212|6211|6218|6217|6218.7|6217.7|6209.2|6208.2|995
1590678900000|2020-05-28 15:15:00|6218.5|6217.5|6218.2|6217.2|6225|6224|6218|6217|1158
1590679200000|2020-05-28 15:20:00|6218.5|6217.5|6215.5|6214.5|6219|6218|6212.5|6211.5|1011
1590679500000|2020-05-28 15:25:00|6215.2|6214.2|6232|6230|6232|6230|6214.2|6213.2|3276
1590679800000|2020-05-28 15:30:00|6232.5|6230.5|6219.5|6217.5|6232.5|6230.5|6218|6216|5357
1590680100000|2020-05-28 15:35:00|6219|6217|6218.5|6216.5|6227|6225|6218.5|6216.5|2562
1590680400000|2020-05-28 15:40:00|6218|6216|6224.5|6222.5|6226.2|6224.2|6215.7|6213.7|946
1590680700000|2020-05-28 15:45:00|6224.7|6222.7|6222.7|6220.7|6226|6224|6220|6218|591
1590681000000|2020-05-28 15:50:00|6223|6221|6222.5|6220.5|6224.5|6222.5|6220|6218|395
1590681300000|2020-05-28 15:55:00|6222.7|6220.7|6226.5|6224.5|6228.5|6226.5|6221|6219|398
1590681600000|2020-05-28 16:00:00|6226.7|6224.7|6222.2|6220.2|6226.7|6224.7|6221.2|6219.2|284
1590681900000|2020-05-28 16:05:00|6222.5|6220.5|6224.7|6222.7|6227.7|6225.7|6222|6220|416
1590682200000|2020-05-28 16:10:00|6224.5|6222.5|6224.2|6222.2|6226.2|6224.2|6223|6221|297
1590682500000|2020-05-28 16:15:00|6224.5|6222.5|6226.2|6224.2|6228|6226|6222.2|6220.2|437
1590682800000|2020-05-28 16:20:00|6226.5|6224.5|6224.7|6222.7|6227.7|6225.7|6224.2|6222.2|197
1590683100000|2020-05-28 16:25:00|6225|6223|6225.7|6223.7|6227.5|6225.5|6223.5|6221.5|332
1590683400000|2020-05-28 16:30:00|6226|6224|6224.5|6222.5|6226.2|6224.2|6222|6220|159
1590683700000|2020-05-28 16:35:00|6224.2|6222.2|6230.5|6228.5|6231.2|6229.2|6223|6221|483
1590684000000|2020-05-28 16:40:00|6230.2|6228.2|6231|6229|6233.5|6231.5|6230|6228|223
1590684300000|2020-05-28 16:45:00|6230.7|6228.7|6231|6229|6231.5|6229.5|6229.5|6227.5|253
1590684600000|2020-05-28 16:50:00|6231.5|6229.5|6234.2|6232.2|6234.7|6232.7|6230.5|6228.5|181
1590684900000|2020-05-28 16:55:00|6234.5|6232.5|6233.2|6231.2|6235.5|6233.5|6233.2|6231.2|129
1590685200000|2020-05-28 17:00:00|6233.5|6231.5|6236.5|6234.5|6237|6235|6233.5|6231.5|166
1590685500000|2020-05-28 17:05:00|6236.7|6234.7|6234.2|6232.2|6236.7|6234.7|6232.7|6230.7|82
1590685800000|2020-05-28 17:10:00|6234|6232|6235|6233|6235.7|6233.7|6232.7|6230.7|34
1590686100000|2020-05-28 17:15:00|6234.7|6232.7|6234|6232|6235.7|6233.7|6233.2|6231.2|47
1590686400000|2020-05-28 17:20:00|6234.2|6232.2|6234|6232|6235|6233|6232.2|6230.2|58
1590686700000|2020-05-28 17:25:00|6234.2|6232.2|6236.7|6234.7|6237.2|6235.2|6232.2|6230.2|122
1590687000000|2020-05-28 17:30:00|6236.5|6234.5|6236.2|6234.2|6237|6235|6235.5|6233.5|80
1590687300000|2020-05-28 17:35:00|6236|6234|6237.2|6235.2|6237.7|6235.7|6235.2|6233.2|83
1590687600000|2020-05-28 17:40:00|6237.5|6235.5|6236|6234|6237.5|6235.5|6235.2|6233.2|93
1590687900000|2020-05-28 17:45:00|6236.2|6234.2|6234.7|6232.7|6236.7|6234.7|6234|6232|109
1590688200000|2020-05-28 17:50:00|6235|6233|6235.7|6233.7|6235.7|6233.7|6231.5|6229.5|242
1590688500000|2020-05-28 17:55:00|6236|6234|6236.7|6234.7|6241.2|6239.2|6236|6234|189
1590688800000|2020-05-28 18:00:00|6237|6235|6235|6233|6238.5|6236.5|6235|6233|127
1590689100000|2020-05-28 18:05:00|6234.7|6232.7|6234|6232|6236|6234|6234|6232|140
1590689400000|2020-05-28 18:10:00|6233.7|6231.7|6235.2|6233.2|6235.7|6233.7|6231.5|6229.5|89
1590689700000|2020-05-28 18:15:00|6235|6233|6235.7|6233.7|6238|6236|6235|6233|80
1590690000000|2020-05-28 18:20:00|6235.5|6233.5|6233.5|6231.5|6237.2|6235.2|6233.5|6231.5|110
1590690300000|2020-05-28 18:25:00|6233.2|6231.2|6231.2|6229.2|6234.7|6232.7|6229.5|6227.5|129
1590690600000|2020-05-28 18:30:00|6231.5|6229.5|6229.7|6227.7|6233.5|6231.5|6229|6227|201
1590690900000|2020-05-28 18:35:00|6230|6228|6228.7|6226.7|6232.5|6230.5|6227.7|6225.7|159
1590691200000|2020-05-28 18:40:00|6229|6227|6224.7|6222.7|6229.5|6227.5|6223.5|6221.5|110
1590691500000|2020-05-28 18:45:00|6224.5|6222.5|6227|6225|6228.5|6226.5|6224.2|6222.2|65
1590691800000|2020-05-28 18:50:00|6227.2|6225.2|6224.7|6222.7|6228.2|6226.2|6223.2|6221.2|76
1590692100000|2020-05-28 18:55:00|6225|6223|6228.7|6226.7|6229.2|6227.2|6223|6221|105
1590692400000|2020-05-28 19:00:00|6228.5|6226.5|6229.7|6227.7|6230.7|6228.7|6227.7|6225.7|62
1590692700000|2020-05-28 19:05:00|6229.5|6227.5|6229.2|6227.2|6231|6229|6228|6226|109
1590693000000|2020-05-28 19:10:00|6229|6227|6231.7|6229.7|6232.7|6230.7|6228|6226|115
1590693300000|2020-05-28 19:15:00|6232|6230|6215.7|6213.7|6232.2|6230.2|6215|6213|243
1590693600000|2020-05-28 19:20:00|6216|6214|6216.7|6214.7|6218.5|6216.5|6211.7|6209.7|114
1590693900000|2020-05-28 19:25:00|6216.5|6214.5|6210.5|6208.5|6218.5|6216.5|6210|6208|216
1590694200000|2020-05-28 19:30:00|6210|6208|6203.2|6201.2|6213.5|6211.5|6200.5|6198.5|346
1590694500000|2020-05-28 19:35:00|6203|6201|6204.5|6202.5|6207|6205|6200.5|6198.5|258
1590694800000|2020-05-28 19:40:00|6204.2|6202.2|6197.2|6195.2|6204.2|6202.2|6196.7|6194.7|249
1590695100000|2020-05-28 19:45:00|6197.5|6195.5|6183.5|6181.5|6198.7|6196.7|6183.5|6181.5|226
1590695400000|2020-05-28 19:50:00|6181.2|6179.2|6182|6180|6184.7|6182.7|6175.5|6173.5|570
1590695700000|2020-05-28 19:55:00|6182.2|6180.2|6183.3|6179.3|6197|6195|6173.2|6171.2|856
1590696000000|2020-05-28 20:00:00|6184.8|6180.8|6203.7|6199.7|6203.7|6199.7|6184.3|6180.3|0
1590696300000|2020-05-28 20:05:00|6203.2|6199.2|6199.9|6195.9|6205|6201|6198.4|6194.4|0
1590696600000|2020-05-28 20:10:00|6200.4|6196.4|6206.3|6202.3|6207.6|6203.6|6197.9|6193.9|0
1590696900000|2020-05-28 20:15:00|6206.2|6202.2|6203.5|6199.5|6206.4|6202.4|6203.5|6199.5|0
1590697200000|2020-05-28 20:20:00|6203.6|6199.6|6197.1|6193.1|6203.6|6199.6|6196.8|6192.8|0
1590697500000|2020-05-28 20:25:00|6196.6|6192.6|6201.7|6197.7|6201.7|6197.7|6196.6|6192.6|0
1590697800000|2020-05-28 20:30:00|6203.9|6199.9|6201.2|6197.2|6204.9|6200.9|6199.4|6195.4|0
1590698100000|2020-05-28 20:35:00|6200.7|6196.7|6200.5|6196.5|6203.7|6199.7|6200|6196|0
1590698400000|2020-05-28 20:40:00|6201|6197|6199.8|6195.8|6201.8|6197.8|6198.7|6194.7|0
1590698700000|2020-05-28 20:45:00|6200.3|6196.3|6202.6|6198.6|6203.3|6199.3|6199.1|6195.1|0
1590699000000|2020-05-28 20:50:00|6203.1|6199.1|6206.4|6202.4|6207.3|6203.3|6202.6|6198.6|0
1590699300000|2020-05-28 20:55:00|6205.9|6201.9|6204|6200|6206.5|6202.5|6202.9|6198.9|0
1590699600000|2020-05-28 21:00:00|6204.2|6200.2|6203.8|6199.8|6205.2|6201.2|6203.8|6199.8|0
1590699900000|2020-05-28 21:05:00|6203.7|6199.7|6203|6199|6204.9|6200.9|6202.9|6198.9|0
1590700200000|2020-05-28 21:10:00|6203.7|6199.7|6203.2|6199.2|6203.8|6199.8|6203|6199|0
1590700500000|2020-05-28 21:15:00|6203.3|6199.3|6203.1|6199.1|6204.2|6200.2|6202.8|6198.8|0
1590700800000|2020-05-28 21:20:00|6203.2|6199.2|6203|6199|6203.2|6199.2|6202.5|6198.5|0
1590701100000|2020-05-28 21:25:00|6203.4|6199.4|6202.4|6198.4|6203.6|6199.6|6201.2|6197.2|0
1590701400000|2020-05-28 21:30:00|6202.1|6198.1|6200.5|6196.5|6202.6|6198.6|6199.9|6195.9|0
1590701700000|2020-05-28 21:35:00|6199.9|6195.9|6200.5|6196.5|6200.9|6196.9|6199.7|6195.7|0
1590702000000|2020-05-28 21:40:00|6201.4|6197.4|6200.7|6196.7|6201.4|6197.4|6200.1|6196.1|0
1590702300000|2020-05-28 21:45:00|6200.8|6196.8|6200.3|6196.3|6201.3|6197.3|6199.6|6195.6|0
1590702600000|2020-05-28 21:50:00|6199.9|6195.9|6199|6195|6200.2|6196.2|6199|6195|0
1590702900000|2020-05-28 21:55:00|6199.1|6195.1|6197.6|6193.6|6199.3|6195.3|6197.6|6193.6|0
1590703200000|2020-05-28 22:00:00|6198.8|6194.8|6195.9|6191.9|6201.4|6197.4|6194.3|6190.3|0
1590703500000|2020-05-28 22:05:00|6196.1|6192.1|6198.9|6194.9|6204.1|6200.1|6195.4|6191.4|0
1590703800000|2020-05-28 22:10:00|6198.6|6194.6|6189|6185|6198.9|6194.9|6185.9|6181.9|0
1590704100000|2020-05-28 22:15:00|6189.8|6185.8|6195.1|6191.1|6198.6|6194.6|6189.5|6185.5|0
1590704400000|2020-05-28 22:20:00|6195.6|6191.6|6194.2|6190.2|6196.3|6192.3|6192.2|6188.2|0
1590704700000|2020-05-28 22:25:00|6193.7|6189.7|6197.5|6193.5|6200|6196|6192.5|6188.5|0
1590705000000|2020-05-28 22:30:00|6197.2|6193.2|6197.7|6193.7|6202.1|6198.1|6197.2|6193.2|0
1590705300000|2020-05-28 22:35:00|6197.5|6193.5|6199.5|6195.5|6201.4|6197.4|6197.5|6193.5|0
1590705600000|2020-05-28 22:40:00|6199.7|6195.7|6199.1|6195.1|6200.4|6196.4|6196.8|6192.8|0
1590705900000|2020-05-28 22:45:00|6199.6|6195.6|6192.4|6188.4|6199.6|6195.6|6191|6187|0
1590706200000|2020-05-28 22:50:00|6192.2|6188.2|6193|6189|6195|6191|6190.9|6186.9|0
1590706500000|2020-05-28 22:55:00|6194|6190|6191|6187|6194.5|6190.5|6189.4|6185.4|0
1590706800000|2020-05-28 23:00:00|6190.7|6186.7|6193.1|6189.1|6193.6|6189.6|6190.5|6186.5|0
1590707100000|2020-05-28 23:05:00|6192.9|6188.9|6195.9|6191.9|6197.2|6193.2|6189.5|6185.5|0
1590707400000|2020-05-28 23:10:00|6195.7|6191.7|6194.1|6190.1|6197.2|6193.2|6193.1|6189.1|0
1590707700000|2020-05-28 23:15:00|6194.6|6190.6|6193|6189|6194.7|6190.7|6192.1|6188.1|0
1590708000000|2020-05-28 23:20:00|6193.2|6189.2|6190.2|6186.2|6193.7|6189.7|6189.9|6185.9|0
1590708300000|2020-05-28 23:25:00|6190.4|6186.4|6185.2|6181.2|6190.4|6186.4|6181.2|6177.2|0
1590708600000|2020-05-28 23:30:00|6185.7|6181.7|6180.1|6176.1|6188.7|6184.7|6179.6|6175.6|0
1590708900000|2020-05-28 23:35:00|6179.9|6175.9|6181.1|6177.1|6183.6|6179.6|6179.6|6175.6|0
1590709200000|2020-05-28 23:40:00|6181.3|6177.3|6176.4|6172.4|6182.9|6178.9|6174.9|6170.9|0
1590709500000|2020-05-28 23:45:00|6177.6|6173.6|6179.7|6175.7|6179.9|6175.9|6177.1|6173.1|0
1590709800000|2020-05-28 23:50:00|6179.4|6175.4|6180.4|6176.4|6180.4|6176.4|6175.8|6171.8|0
1590710100000|2020-05-28 23:55:00|6179.9|6175.9|6174.3|6170.3|6181.5|6177.5|6170.8|6166.8|0
1590710400000|2020-05-29 00:00:00|6174.8|6170.8|6178.7|6175.7|6180.7|6177.7|6169.5|6166.5|64
1590710700000|2020-05-29 00:05:00|6179.2|6176.2|6178.5|6175.5|6184.5|6181.5|6176.2|6173.2|75
1590711000000|2020-05-29 00:10:00|6178.7|6175.7|6174.7|6171.7|6183.2|6180.2|6173|6170|50
1590711300000|2020-05-29 00:15:00|6175|6172|6170.2|6167.2|6181|6178|6168.5|6165.5|55
1590711600000|2020-05-29 00:20:00|6170.5|6167.5|6177|6174|6178|6175|6170.5|6167.5|10
1590711900000|2020-05-29 00:25:00|6177.2|6174.2|6181.7|6178.7|6186.2|6183.2|6177.2|6174.2|16
1590712200000|2020-05-29 00:30:00|6182.2|6179.2|6175.2|6172.2|6186.5|6183.5|6175|6172|23
1590712500000|2020-05-29 00:35:00|6175|6172|6173|6170|6176.5|6173.5|6172|6169|2
1590712800000|2020-05-29 00:40:00|6173.2|6170.2|6171|6168|6174.5|6171.5|6171|6168|3
1590713100000|2020-05-29 00:45:00|6170|6167|6170|6167|6173.5|6170.5|6170|6167|18
1590713400000|2020-05-29 00:50:00|6169.7|6166.7|6162|6159|6170.2|6167.2|6161.2|6158.2|53
1590713700000|2020-05-29 00:55:00|6161.2|6158.2|6152.5|6149.5|6161.2|6158.2|6146.7|6143.7|137
1590714000000|2020-05-29 01:00:00|6152.2|6149.2|6152.7|6149.7|6153.2|6150.2|6150.2|6147.2|17
1590714300000|2020-05-29 01:05:00|6153|6150|6152.5|6149.5|6153.2|6150.2|6151.5|6148.5|43
1590714600000|2020-05-29 01:10:00|6152.2|6149.2|6153.2|6150.2|6153.2|6150.2|6151.5|6148.5|48
1590714900000|2020-05-29 01:15:00|6153|6150|6152|6149|6155.2|6152.2|6145.2|6142.2|102
1590715200000|2020-05-29 01:20:00|6152.2|6149.2|6159.7|6156.7|6162|6159|6152.2|6149.2|51
1590715500000|2020-05-29 01:25:00|6159|6156|6158.7|6155.7|6161|6158|6155.7|6152.7|18
1590715800000|2020-05-29 01:30:00|6159|6156|6161.2|6158.2|6167.7|6164.7|6156.5|6153.5|31
1590716100000|2020-05-29 01:35:00|6161.5|6158.5|6162.2|6159.2|6163.5|6160.5|6158|6155|20
1590716400000|2020-05-29 01:40:00|6162|6159|6159.2|6156.2|6164.2|6161.2|6159|6156|40
1590716700000|2020-05-29 01:45:00|6159|6156|6171.2|6168.2|6174.2|6171.2|6158.2|6155.2|53
1590717000000|2020-05-29 01:50:00|6171.7|6168.7|6172|6169|6175.7|6172.7|6171|6168|20
1590717300000|2020-05-29 01:55:00|6173.7|6170.7|6173.2|6170.2|6176|6173|6171.5|6168.5|9
1590717600000|2020-05-29 02:00:00|6173.5|6170.5|6175.7|6172.7|6178|6175|6172.7|6169.7|17
1590717900000|2020-05-29 02:05:00|6175.5|6172.5|6175.2|6172.2|6176|6173|6172.5|6169.5|4
1590718200000|2020-05-29 02:10:00|6175.5|6172.5|6173.5|6170.5|6175.5|6172.5|6172.7|6169.7|3
1590718500000|2020-05-29 02:15:00|6173.2|6170.2|6173.5|6170.5|6176.2|6173.2|6167.2|6164.2|39
1590718800000|2020-05-29 02:20:00|6173.7|6170.7|6171.2|6168.2|6175|6172|6171|6168|9
1590719100000|2020-05-29 02:25:00|6171.5|6168.5|6175.7|6172.7|6175.7|6172.7|6171.5|6168.5|6
1590719400000|2020-05-29 02:30:00|6175.5|6172.5|6178.5|6175.5|6181.2|6178.2|6175.5|6172.5|24
1590719700000|2020-05-29 02:35:00|6179|6176|6181|6178|6181.5|6178.5|6177.5|6174.5|7
1590720000000|2020-05-29 02:40:00|6180.2|6177.2|6179.7|6176.7|6182|6179|6179.5|6176.5|11
1590720300000|2020-05-29 02:45:00|6179.5|6176.5|6180|6177|6180|6177|6177.2|6174.2|1
1590720600000|2020-05-29 02:50:00|6180.2|6177.2|6180.2|6177.2|6181.2|6178.2|6179.2|6176.2|3
1590720900000|2020-05-29 02:55:00|6180.5|6177.5|6180.7|6177.7|6180.7|6177.7|6177|6174|3
1590721200000|2020-05-29 03:00:00|6180.5|6177.5|6174|6171|6180.7|6177.7|6174|6171|13
1590721500000|2020-05-29 03:05:00|6173.7|6170.7|6170.2|6167.2|6173.7|6170.7|6170.2|6167.2|4
1590721800000|2020-05-29 03:10:00|6170.5|6167.5|6171.7|6168.7|6171.7|6168.7|6169.5|6166.5|3
1590722100000|2020-05-29 03:15:00|6171.5|6168.5|6170.7|6167.7|6171.5|6168.5|6170.7|6167.7|6
1590722400000|2020-05-29 03:20:00|6171|6168|6174.2|6171.2|6174.2|6171.2|6170.7|6167.7|9
1590722700000|2020-05-29 03:25:00|6174|6171|6171|6168|6175.2|6172.2|6169|6166|19
1590723000000|2020-05-29 03:30:00|6170.7|6167.7|6173.7|6170.7|6175|6172|6169.5|6166.5|17
1590723300000|2020-05-29 03:35:00|6173.5|6170.5|6170.2|6167.2|6173.5|6170.5|6170.2|6167.2|4
1590723600000|2020-05-29 03:40:00|6170|6167|6168.7|6165.7|6171.2|6168.2|6168.7|6165.7|10
1590723900000|2020-05-29 03:45:00|6168.5|6165.5|6169|6166|6169|6166|6163.5|6160.5|9
1590724200000|2020-05-29 03:50:00|6168.7|6165.7|6168.2|6165.2|6169.7|6166.7|6166.7|6163.7|11
1590724500000|2020-05-29 03:55:00|6168|6165|6167.2|6164.2|6168|6165|6162.5|6159.5|9
1590724800000|2020-05-29 04:00:00|6167.5|6164.5|6167.5|6164.5|6170.2|6167.2|6166.5|6163.5|16
1590725100000|2020-05-29 04:05:00|6167.2|6164.2|6167.5|6164.5|6170.2|6167.2|6166|6163|3
1590725400000|2020-05-29 04:10:00|6167.2|6164.2|6167.7|6164.7|6169.2|6166.2|6165.7|6162.7|4
1590725700000|2020-05-29 04:15:00|6167.2|6164.2|6161.5|6158.5|6167.5|6164.5|6159.2|6156.2|3
1590726000000|2020-05-29 04:20:00|6161.7|6158.7|6167.5|6164.5|6167.5|6164.5|6160|6157|18
1590726300000|2020-05-29 04:25:00|6168|6165|6162|6159|6168.5|6165.5|6162|6159|66
1590726600000|2020-05-29 04:30:00|6161.7|6158.7|6164.5|6161.5|6166.5|6163.5|6159.5|6156.5|36
1590726900000|2020-05-29 04:35:00|6164.2|6161.2|6169.7|6166.7|6170|6167|6163.5|6160.5|5
1590727200000|2020-05-29 04:40:00|6170|6167|6170.7|6167.7|6172.2|6169.2|6168.5|6165.5|8
1590727500000|2020-05-29 04:45:00|6170.5|6167.5|6170.7|6167.7|6170.7|6167.7|6168.7|6165.7|6
1590727800000|2020-05-29 04:50:00|6170.5|6167.5|6177.7|6174.7|6179.2|6176.2|6170.2|6167.2|33
1590728100000|2020-05-29 04:55:00|6178.2|6175.2|6180.2|6177.2|6180.2|6177.2|6176.7|6173.7|27
1590728400000|2020-05-29 05:00:00|6180|6177|6176.2|6173.2|6180.7|6177.7|6174.7|6171.7|24
1590728700000|2020-05-29 05:05:00|6176.5|6173.5|6184.5|6181.5|6184.5|6181.5|6176.5|6173.5|6
1590729000000|2020-05-29 05:10:00|6184.2|6181.2|6185.5|6182.5|6187|6184|6184.2|6181.2|0
1590729300000|2020-05-29 05:15:00|6185.2|6182.2|6181.2|6178.2|6185.7|6182.7|6181.2|6178.2|0
1590729600000|2020-05-29 05:20:00|6181.5|6178.5|6184|6181|6184.5|6181.5|6181.2|6178.2|1
1590729900000|2020-05-29 05:25:00|6183.7|6180.7|6176.5|6173.5|6183.7|6180.7|6176.2|6173.2|3
1590730200000|2020-05-29 05:30:00|6176.7|6173.7|6186.2|6183.2|6187.2|6184.2|6176.2|6173.2|13
1590730500000|2020-05-29 05:35:00|6186|6183|6190.2|6187.2|6190.2|6187.2|6184.7|6181.7|79
1590730800000|2020-05-29 05:40:00|6190.5|6187.5|6185.7|6182.7|6190.5|6187.5|6183.7|6180.7|164
1590731100000|2020-05-29 05:45:00|6185.5|6182.5|6182.5|6179.5|6187.2|6184.2|6177.7|6174.7|32
1590731400000|2020-05-29 05:50:00|6182.7|6179.7|6181|6178|6187.7|6184.7|6181|6178|651
1590731700000|2020-05-29 05:55:00|6181.5|6178.5|6170.7|6167.7|6182.5|6179.5|6170.2|6167.2|489
1590732000000|2020-05-29 06:00:00|6171.2|6168.2|6190|6188|6190.2|6188.2|6169.5|6167.5|579
1590732300000|2020-05-29 06:05:00|6190.2|6188.2|6178|6176|6191.7|6189.7|6172.2|6170.2|596
1590732600000|2020-05-29 06:10:00|6177.5|6175.5|6181|6179|6182.7|6180.7|6176.7|6174.7|426
1590732900000|2020-05-29 06:15:00|6181.2|6179.2|6176|6174|6182.7|6180.7|6175.7|6173.7|142
1590733200000|2020-05-29 06:20:00|6176.2|6174.2|6172.7|6170.7|6177.5|6175.5|6170.7|6168.7|68
1590733500000|2020-05-29 06:25:00|6171.7|6169.7|6171.7|6169.7|6174.7|6172.7|6170|6168|91
1590733800000|2020-05-29 06:30:00|6171.5|6169.5|6166|6164|6172|6170|6162.2|6160.2|122
1590734100000|2020-05-29 06:35:00|6165.7|6163.7|6168.7|6166.7|6169.2|6167.2|6161.5|6159.5|122
1590734400000|2020-05-29 06:40:00|6169|6167|6167|6165|6171.2|6169.2|6166.2|6164.2|120
1590734700000|2020-05-29 06:45:00|6166.7|6164.7|6172.5|6170.5|6173.7|6171.7|6166.5|6164.5|77
1590735000000|2020-05-29 06:50:00|6172.7|6170.7|6174|6172|6174.7|6172.7|6169.2|6167.2|148
1590735300000|2020-05-29 06:55:00|6174.2|6172.2|6168.2|6166.2|6177.7|6175.7|6167.7|6165.7|399
1590735600000|2020-05-29 07:00:00|6167.7|6166.7|6171.2|6170.2|6183.2|6182.2|6146.5|6145.5|3047
1590735900000|2020-05-29 07:05:00|6170.7|6169.7|6170.5|6169.5|6172.5|6171.5|6158|6157|1419
1590736200000|2020-05-29 07:10:00|6170.2|6169.2|6166.2|6165.2|6172.2|6171.2|6159.7|6158.7|675
1590736500000|2020-05-29 07:15:00|6166|6165|6172.2|6171.2|6177.7|6176.7|6160.5|6159.5|692
1590736800000|2020-05-29 07:20:00|6172|6171|6184|6183|6188|6187|6171.7|6170.7|955
1590737100000|2020-05-29 07:25:00|6184.2|6183.2|6179.7|6178.7|6186.7|6185.7|6172.7|6171.7|631
1590737400000|2020-05-29 07:30:00|6180.2|6179.2|6183.7|6182.7|6189.2|6188.2|6179.7|6178.7|893
1590737700000|2020-05-29 07:35:00|6183.5|6182.5|6171.2|6170.2|6186|6185|6170.2|6169.2|1408
1590738000000|2020-05-29 07:40:00|6172|6171|6165.5|6164.5|6172.3|6171.3|6155|6154|758
1590738300000|2020-05-29 07:45:00|6165.3|6164.3|6154|6153|6171|6170|6152.8|6151.8|542
1590738600000|2020-05-29 07:50:00|6154.5|6153.5|6160|6159|6160|6159|6150.5|6149.5|724
1590738900000|2020-05-29 07:55:00|6159.8|6158.8|6161.5|6160.5|6162.3|6161.3|6154.3|6153.3|659
1590739200000|2020-05-29 08:00:00|6161.3|6160.3|6148|6147|6164.8|6163.8|6145|6144|666
1590739500000|2020-05-29 08:05:00|6147.8|6146.8|6150.5|6149.5|6152|6151|6143.5|6142.5|477
1590739800000|2020-05-29 08:10:00|6150.3|6149.3|6157.3|6156.3|6159|6158|6149|6148|404
1590740100000|2020-05-29 08:15:00|6157|6156|6160.3|6159.3|6163.3|6162.3|6154|6153|439
1590740400000|2020-05-29 08:20:00|6160.5|6159.5|6154.8|6153.8|6164.3|6163.3|6151.3|6150.3|670
1590740700000|2020-05-29 08:25:00|6154.5|6153.5|6151|6150|6154.8|6153.8|6148.8|6147.8|345
1590741000000|2020-05-29 08:30:00|6150.8|6149.8|6155|6154|6155.8|6154.8|6147.8|6146.8|353
1590741300000|2020-05-29 08:35:00|6154.8|6153.8|6157.5|6156.5|6160.8|6159.8|6153.5|6152.5|335
1590741600000|2020-05-29 08:40:00|6157.8|6156.8|6155|6154|6157.8|6156.8|6151.5|6150.5|268
1590741900000|2020-05-29 08:45:00|6154.8|6153.8|6150.5|6149.5|6157.8|6156.8|6146|6145|298
1590742200000|2020-05-29 08:50:00|6150.3|6149.3|6144.3|6143.3|6151.3|6150.3|6144.3|6143.3|242
1590742500000|2020-05-29 08:55:00|6144|6143|6150.8|6149.8|6152.8|6151.8|6143.3|6142.3|239
1590742800000|2020-05-29 09:00:00|6150.5|6149.5|6145.3|6144.3|6152.8|6151.8|6145.3|6144.3|369
1590743100000|2020-05-29 09:05:00|6144.8|6143.8|6150.8|6149.8|6150.8|6149.8|6139.8|6138.8|1312
1590743400000|2020-05-29 09:10:00|6151|6150|6155|6154|6155.3|6154.3|6150.3|6149.3|1098
1590743700000|2020-05-29 09:15:00|6154.8|6153.8|6157.5|6156.5|6158|6157|6151.8|6150.8|1527
1590744000000|2020-05-29 09:20:00|6157.3|6156.3|6156.8|6155.8|6158.3|6157.3|6155|6154|675
1590744300000|2020-05-29 09:25:00|6156.5|6155.5|6155|6154|6159.3|6158.3|6154.8|6153.8|448
1590744600000|2020-05-29 09:30:00|6155.3|6154.3|6158.3|6157.3|6158.8|6157.8|6152.5|6151.5|590
1590744900000|2020-05-29 09:35:00|6158.5|6157.5|6155.3|6154.3|6159|6158|6152.5|6151.5|296
1590745200000|2020-05-29 09:40:00|6155.8|6154.8|6156.3|6155.3|6160.5|6159.5|6153.3|6152.3|445
1590745500000|2020-05-29 09:45:00|6156.5|6155.5|6154.8|6153.8|6160.5|6159.5|6153.5|6152.5|349
1590745800000|2020-05-29 09:50:00|6155.3|6154.3|6162.5|6161.5|6164.5|6163.5|6154|6153|701
1590746100000|2020-05-29 09:55:00|6162.8|6161.8|6162.3|6161.3|6165.3|6164.3|6161|6160|471
1590746400000|2020-05-29 10:00:00|6162|6161|6163.3|6162.3|6165.5|6164.5|6158.8|6157.8|474
1590746700000|2020-05-29 10:05:00|6163|6162|6170.5|6169.5|6171.8|6170.8|6159.5|6158.5|471
1590747000000|2020-05-29 10:10:00|6170.8|6169.8|6165.8|6164.8|6171|6170|6164|6163|1584
1590747300000|2020-05-29 10:15:00|6165.5|6164.5|6167.3|6166.3|6168.3|6167.3|6163.5|6162.5|262
1590747600000|2020-05-29 10:20:00|6167.5|6166.5|6159|6158|6167.8|6166.8|6158.8|6157.8|178
1590747900000|2020-05-29 10:25:00|6158.8|6157.8|6161.5|6160.5|6162.3|6161.3|6157.5|6156.5|188
1590748200000|2020-05-29 10:30:00|6161.8|6160.8|6155.8|6154.8|6163.8|6162.8|6155|6154|261
1590748500000|2020-05-29 10:35:00|6155.5|6154.5|6160.5|6159.5|6161.3|6160.3|6152.8|6151.8|316
1590748800000|2020-05-29 10:40:00|6160.3|6159.3|6156|6155|6161.5|6160.5|6153.8|6152.8|192
1590749100000|2020-05-29 10:45:00|6155.8|6154.8|6156.5|6155.5|6158.3|6157.3|6155|6154|189
1590749400000|2020-05-29 10:50:00|6156.3|6155.3|6152.3|6151.3|6157.8|6156.8|6151.8|6150.8|401
1590749700000|2020-05-29 10:55:00|6152|6151|6158.3|6157.3|6161|6160|6149.3|6148.3|693
1590750000000|2020-05-29 11:00:00|6158.5|6157.5|6160.8|6159.8|6163.8|6162.8|6155.8|6154.8|493
1590750300000|2020-05-29 11:05:00|6161|6160|6156.8|6155.8|6161|6160|6156.8|6155.8|478
1590750600000|2020-05-29 11:10:00|6156.5|6155.5|6153.5|6152.5|6158|6157|6152|6151|245
1590750900000|2020-05-29 11:15:00|6153.3|6152.3|6162.3|6161.3|6162.5|6161.5|6153.3|6152.3|330
1590751200000|2020-05-29 11:20:00|6162|6161|6160.8|6159.8|6165.3|6164.3|6158.8|6157.8|701
1590751500000|2020-05-29 11:25:00|6160.5|6159.5|6157.8|6156.8|6161.3|6160.3|6156.8|6155.8|423
1590751800000|2020-05-29 11:30:00|6157.5|6156.5|6152.8|6151.8|6157.5|6156.5|6151.8|6150.8|277
1590752100000|2020-05-29 11:35:00|6153|6152|6150.8|6149.8|6155|6154|6150.8|6149.8|132
1590752400000|2020-05-29 11:40:00|6151.4|6150.4|6148.9|6147.9|6151.9|6150.9|6147.9|6146.9|236
1590752700000|2020-05-29 11:45:00|6148.6|6147.6|6159.6|6158.6|6161.1|6160.1|6147.9|6146.9|428
1590753000000|2020-05-29 11:50:00|6159.9|6158.9|6157.6|6156.6|6162.4|6161.4|6156.4|6155.4|496
1590753300000|2020-05-29 11:55:00|6157.9|6156.9|6155.6|6154.6|6161.1|6160.1|6154.9|6153.9|321
1590753600000|2020-05-29 12:00:00|6155.4|6154.4|6156.1|6155.1|6157.4|6156.4|6152.6|6151.6|213
1590753900000|2020-05-29 12:05:00|6155.4|6154.4|6163.4|6162.4|6166.9|6165.9|6154.9|6153.9|456
1590754200000|2020-05-29 12:10:00|6163.6|6162.6|6162.6|6161.6|6165.1|6164.1|6161.9|6160.9|540
1590754500000|2020-05-29 12:15:00|6163.1|6162.1|6163.9|6162.9|6165.4|6164.4|6159.6|6158.6|512
1590754800000|2020-05-29 12:20:00|6163.6|6162.6|6165.6|6164.6|6171.4|6170.4|6163.1|6162.1|669
1590755100000|2020-05-29 12:25:00|6165.1|6164.1|6166.4|6165.4|6168.9|6167.9|6164.9|6163.9|402
1590755400000|2020-05-29 12:30:00|6166.1|6165.1|6161.9|6160.9|6166.9|6165.9|6157.4|6156.4|526
1590755700000|2020-05-29 12:35:00|6161.6|6160.6|6159.6|6158.6|6164.6|6163.6|6159.6|6158.6|335
1590756000000|2020-05-29 12:40:00|6159.1|6158.1|6156.4|6155.4|6161.4|6160.4|6155.6|6154.6|393
1590756300000|2020-05-29 12:45:00|6156.1|6155.1|6155.1|6154.1|6157.9|6156.9|6151.6|6150.6|308
1590756600000|2020-05-29 12:50:00|6154.9|6153.9|6162.1|6161.1|6162.9|6161.9|6153.1|6152.1|468
1590756900000|2020-05-29 12:55:00|6161.9|6160.9|6151.6|6150.6|6162.1|6161.1|6149.9|6148.9|264
1590757200000|2020-05-29 13:00:00|6151.1|6150.1|6148.4|6147.4|6153.4|6152.4|6145.9|6144.9|445
1590757500000|2020-05-29 13:05:00|6148.6|6147.6|6142.6|6141.6|6148.6|6147.6|6141.9|6140.9|290
1590757800000|2020-05-29 13:10:00|6142.4|6141.4|6141.6|6140.6|6145.4|6144.4|6138.4|6137.4|334
1590758100000|2020-05-29 13:15:00|6141.9|6140.9|6137.1|6136.1|6142.9|6141.9|6137.1|6136.1|395
1590758400000|2020-05-29 13:20:00|6136.9|6135.9|6133.9|6132.9|6138.9|6137.9|6133.4|6132.4|435
1590758700000|2020-05-29 13:25:00|6133.6|6132.6|6134.9|6133.9|6137.9|6136.9|6133.4|6132.4|403
1590759000000|2020-05-29 13:30:00|6135.1|6134.1|6128.6|6127.6|6135.1|6134.1|6123.4|6122.4|1745
1590759300000|2020-05-29 13:35:00|6128.4|6127.4|6125.6|6124.6|6133.4|6132.4|6121.6|6120.6|958
1590759600000|2020-05-29 13:40:00|6125.4|6124.4|6128.4|6127.4|6129.9|6128.9|6122.6|6121.6|776
1590759900000|2020-05-29 13:45:00|6128.1|6127.1|6129.9|6128.9|6135.4|6134.4|6125.4|6124.4|847
1590760200000|2020-05-29 13:50:00|6130.1|6129.1|6125.4|6124.4|6131.9|6130.9|6124.9|6123.9|579
1590760500000|2020-05-29 13:55:00|6125.9|6124.9|6115.6|6114.6|6127.1|6126.1|6112.4|6111.4|863
1590760800000|2020-05-29 14:00:00|6116.1|6115.1|6115.1|6114.1|6120.6|6119.6|6112.9|6111.9|773
1590761100000|2020-05-29 14:05:00|6114.9|6113.9|6104.4|6103.4|6120.1|6119.1|6103.9|6102.9|861
1590761400000|2020-05-29 14:10:00|6104.3|6103.3|6109|6108|6110.3|6109.3|6103.3|6102.3|883
1590761700000|2020-05-29 14:15:00|6109.3|6108.3|6106.8|6105.8|6110.3|6109.3|6104.8|6103.8|552
1590762000000|2020-05-29 14:20:00|6106.5|6105.5|6107.8|6106.8|6108.8|6107.8|6100|6099|680
1590762300000|2020-05-29 14:25:00|6108|6107|6094.8|6093.8|6110.3|6109.3|6093.5|6092.5|838
1590762600000|2020-05-29 14:30:00|6094.5|6093.5|6097.5|6096.5|6103.8|6102.8|6093.8|6092.8|1418
1590762900000|2020-05-29 14:35:00|6097.3|6096.3|6089.3|6088.3|6097.8|6096.8|6087.8|6086.8|1075
1590763200000|2020-05-29 14:40:00|6088.8|6087.8|6089.8|6088.8|6092.3|6091.3|6084.5|6083.5|1242
1590763500000|2020-05-29 14:45:00|6090.3|6089.3|6082.8|6081.8|6091.3|6090.3|6081|6080|943
1590763800000|2020-05-29 14:50:00|6083.3|6082.3|6084.3|6083.3|6087.8|6086.8|6082.5|6081.5|667
1590764100000|2020-05-29 14:55:00|6084.5|6083.5|6083|6082|6087.3|6086.3|6077.8|6076.8|1430
1590764400000|2020-05-29 15:00:00|6083.8|6082.8|6082.8|6081.8|6091.8|6090.8|6079.3|6078.3|2056
1590764700000|2020-05-29 15:05:00|6082.5|6081.5|6082|6081|6088.8|6087.8|6080.3|6079.3|2487
1590765000000|2020-05-29 15:10:00|6083|6082|6084.8|6083.8|6086.8|6085.8|6080.3|6079.3|2496
1590765300000|2020-05-29 15:15:00|6085|6084|6079.3|6078.3|6087.3|6086.3|6078.8|6077.8|2533
1590765600000|2020-05-29 15:20:00|6078.8|6077.8|6076.3|6075.3|6082.8|6081.8|6076.3|6075.3|2591
1590765900000|2020-05-29 15:25:00|6076|6075|6060.3|6058.3|6076|6075|6057.8|6056.8|14328
1590766200000|2020-05-29 15:30:00|6059.5|6057.5|6069.8|6067.8|6072.8|6070.8|6050|6048|14853
1590766500000|2020-05-29 15:35:00|6068.3|6066.3|6080.8|6078.8|6082.3|6080.3|6068|6066|3892
1590766800000|2020-05-29 15:40:00|6080.5|6078.5|6072|6070|6082.5|6080.5|6070.5|6068.5|1708
1590767100000|2020-05-29 15:45:00|6072.3|6070.3|6074.3|6072.3|6074.3|6072.3|6067|6065|1074
1590767400000|2020-05-29 15:50:00|6074|6072|6072.5|6070.5|6076.8|6074.8|6071.3|6069.3|506
1590767700000|2020-05-29 15:55:00|6072.3|6070.3|6072|6070|6074.5|6072.5|6069.8|6067.8|333
1590768000000|2020-05-29 16:00:00|6072.8|6070.8|6075|6073|6077|6075|6071|6069|358
1590768300000|2020-05-29 16:05:00|6075.3|6073.3|6068.3|6066.3|6075.8|6073.8|6067.5|6065.5|336
1590768600000|2020-05-29 16:10:00|6068.5|6066.5|6070.5|6068.5|6073.3|6071.3|6068.5|6066.5|301
1590768900000|2020-05-29 16:15:00|6070.3|6068.3|6062.5|6060.5|6070.3|6068.3|6060.5|6058.5|528
1590769200000|2020-05-29 16:20:00|6062.3|6060.3|6063.3|6061.3|6064.8|6062.8|6060.8|6058.8|259
1590769500000|2020-05-29 16:25:00|6062.8|6060.8|6069.5|6067.5|6070.3|6068.3|6062|6060|279
1590769800000|2020-05-29 16:30:00|6069.3|6067.3|6066|6064|6070|6068|6065|6063|148
1590770100000|2020-05-29 16:35:00|6066.3|6064.3|6071.3|6069.3|6071.8|6069.8|6064|6062|213
1590770400000|2020-05-29 16:40:00|6071|6069|6066.5|6064.5|6072|6070|6065|6063|279
1590770700000|2020-05-29 16:45:00|6066.3|6064.3|6063|6061|6066.5|6064.5|6062.3|6060.3|115
1590771000000|2020-05-29 16:50:00|6062.8|6060.8|6051|6049|6064.3|6062.3|6042|6040|739
1590771300000|2020-05-29 16:55:00|6050.8|6048.8|6077|6075|6088.3|6086.3|6049.8|6047.8|680
1590771600000|2020-05-29 17:00:00|6077.3|6075.3|6069.3|6067.3|6080|6078|6068.5|6066.5|222
1590771900000|2020-05-29 17:05:00|6069|6067|6067.5|6065.5|6071.8|6069.8|6064|6062|385
1590772200000|2020-05-29 17:10:00|6067.3|6065.3|6072|6070|6074.3|6072.3|6066.5|6064.5|128
1590772500000|2020-05-29 17:15:00|6072.3|6070.3|6070.8|6068.8|6074.8|6072.8|6068.5|6066.5|110
1590772800000|2020-05-29 17:20:00|6071|6069|6069.3|6067.3|6074.5|6072.5|6068.3|6066.3|261
1590773100000|2020-05-29 17:25:00|6069|6067|6069.5|6067.5|6071.5|6069.5|6066.8|6064.8|96
1590773400000|2020-05-29 17:30:00|6069.8|6067.8|6068|6066|6071|6069|6066|6064|108
1590773700000|2020-05-29 17:35:00|6067.8|6065.8|6064|6062|6068|6066|6062.3|6060.3|192
1590774000000|2020-05-29 17:40:00|6063.8|6061.8|6063.5|6061.5|6067.3|6065.3|6062|6060|257
1590774300000|2020-05-29 17:45:00|6063.8|6061.8|6065.3|6063.3|6067.5|6065.5|6061.8|6059.8|162
1590774600000|2020-05-29 17:50:00|6065.5|6063.5|6066|6064|6067|6065|6063.5|6061.5|178
1590774900000|2020-05-29 17:55:00|6066.5|6064.5|6064.5|6062.5|6067.8|6065.8|6064.5|6062.5|181
1590775200000|2020-05-29 18:00:00|6064.3|6062.3|6063.5|6061.5|6068.5|6066.5|6062.8|6060.8|166
1590775500000|2020-05-29 18:05:00|6063.8|6061.8|6081.3|6079.3|6082.8|6080.8|6061.5|6059.5|1065
1590775800000|2020-05-29 18:10:00|6081.5|6079.5|6073.8|6071.8|6085.3|6083.3|6073|6071|228
1590776100000|2020-05-29 18:15:00|6073.3|6071.3|6079|6077|6079.3|6077.3|6070|6068|332
1590776400000|2020-05-29 18:20:00|6078.8|6076.8|6079.8|6077.8|6081.8|6079.8|6075.3|6073.3|129
1590776700000|2020-05-29 18:25:00|6079.5|6077.5|6084|6082|6086.5|6084.5|6079|6077|341
1590777000000|2020-05-29 18:30:00|6084.3|6082.3|6082.3|6080.3|6084.5|6082.5|6079|6077|230
1590777300000|2020-05-29 18:35:00|6082|6080|6078|6076|6083.3|6081.3|6076.5|6074.5|192
1590777600000|2020-05-29 18:40:00|6078.3|6076.3|6076|6074|6080.8|6078.8|6075.8|6073.8|258
1590777900000|2020-05-29 18:45:00|6076.3|6074.3|6071.5|6069.5|6080|6078|6070.5|6068.5|149
1590778200000|2020-05-29 18:50:00|6071.8|6069.8|6059.5|6057.5|6072|6070|6047|6045|901
1590778500000|2020-05-29 18:55:00|6059|6057|6094.8|6092.8|6096.3|6094.3|6055.3|6053.3|620
1590778800000|2020-05-29 19:00:00|6095|6093|6113.3|6111.3|6114.3|6112.3|6095|6093|500
1590779100000|2020-05-29 19:05:00|6113.5|6111.5|6110|6108|6114.3|6112.3|6104.8|6102.8|280
1590779400000|2020-05-29 19:10:00|6109.5|6107.5|6107.5|6105.5|6116.3|6114.3|6105|6103|368
1590779700000|2020-05-29 19:15:00|6107.3|6105.3|6109.5|6107.5|6110.5|6108.5|6101.5|6099.5|269
1590780000000|2020-05-29 19:20:00|6109.8|6107.8|6120|6118|6120|6118|6109.5|6107.5|305
1590780300000|2020-05-29 19:25:00|6119.5|6117.5|6107.3|6105.3|6119.5|6117.5|6103.5|6101.5|274
1590780600000|2020-05-29 19:30:00|6107|6105|6107|6105|6114.5|6112.5|6104.5|6102.5|387
1590780900000|2020-05-29 19:35:00|6107.3|6105.3|6113.5|6111.5|6114.5|6112.5|6106|6104|246
1590781200000|2020-05-29 19:40:00|6113.3|6111.3|6106.3|6104.3|6114|6112|6102.3|6100.3|694
1590781500000|2020-05-29 19:45:00|6106|6104|6095.3|6093.3|6107.5|6105.5|6092.8|6090.8|844
1590781800000|2020-05-29 19:50:00|6099.5|6097.5|6109|6107|6113|6111|6097|6095|967
1590782100000|2020-05-29 19:55:00|6108.8|6106.8|6086.7|6082.7|6113.3|6111.3|6086.7|6082.7|882
1590782400000|2020-05-29 20:00:00|6090.2|6086.2|6111.6|6107.6|6115.6|6111.6|6090.2|6086.2|2
1590782700000|2020-05-29 20:05:00|6111.4|6107.4|6119.8|6115.8|6119.8|6115.8|6109.6|6105.6|0
1590783000000|2020-05-29 20:10:00|6120.3|6116.3|6122.3|6118.3|6124|6120|6115.8|6111.8|0
1590783300000|2020-05-29 20:15:00|6122.2|6118.2|6117|6113|6122.2|6118.2|6116.7|6112.7|0
1590783600000|2020-05-29 20:20:00|6116.8|6112.8|6116.2|6112.2|6117.2|6113.2|6114.7|6110.7|0
1590783900000|2020-05-29 20:25:00|6116|6112|6114.1|6110.1|6116|6112|6113.4|6109.4|0
1590784200000|2020-05-29 20:30:00|6114.9|6110.9|6119|6115|6120.8|6116.8|6110.8|6106.8|0
1590784500000|2020-05-29 20:35:00|6119.5|6115.5|6117|6113|6119.5|6115.5|6112.4|6108.4|0
1590784800000|2020-05-29 20:40:00|6117.5|6113.5|6112.1|6108.1|6118.6|6114.6|6110.8|6106.8|0
1590785100000|2020-05-29 20:45:00|6111.6|6107.6|6112.7|6108.7|6115.1|6111.1|6109.6|6105.6|0
1590785400000|2020-05-29 20:50:00|6113.2|6109.2|6109.6|6105.6|6113.7|6109.7|6109.6|6105.6|0
1590785700000|2020-05-29 20:55:00|6110.1|6106.1|6112.5|6108.5|6112.6|6108.6|6109.6|6105.6|0
1590962400000|2020-05-31 22:00:00|6055.3|6051.3|6041.9|6037.9|6068.6|6064.6|6040.7|6036.7|0
1590962700000|2020-05-31 22:05:00|6041.6|6037.6|6064|6060|6076|6072|6041.6|6037.6|0
1590963000000|2020-05-31 22:10:00|6064.5|6060.5|6063.2|6059.2|6071.9|6067.9|6058|6054|0
1590963300000|2020-05-31 22:15:00|6062.5|6058.5|6053.7|6049.7|6063.2|6059.2|6045.5|6041.5|0
1590963600000|2020-05-31 22:20:00|6054.2|6050.2|6059.9|6055.9|6059.9|6055.9|6051.2|6047.2|0
1590963900000|2020-05-31 22:25:00|6062.5|6058.5|6067.4|6063.4|6067.5|6063.5|6059.8|6055.8|0
1590964200000|2020-05-31 22:30:00|6067.7|6063.7|6066.6|6062.6|6068.5|6064.5|6064.4|6060.4|0
1590964500000|2020-05-31 22:35:00|6066.1|6062.1|6070.6|6066.6|6074.4|6070.4|6065.1|6061.1|0
1590964800000|2020-05-31 22:40:00|6071.1|6067.1|6062.8|6058.8|6071.1|6067.1|6062.2|6058.2|0
1590965100000|2020-05-31 22:45:00|6062.3|6058.3|6065|6061|6067.8|6063.8|6059.3|6055.3|0
1590965400000|2020-05-31 22:50:00|6065.2|6061.2|6067.6|6063.6|6071.3|6067.3|6063|6059|0
1590965700000|2020-05-31 22:55:00|6067.3|6063.3|6068.6|6064.6|6069.6|6065.6|6064.1|6060.1|0
1590966000000|2020-05-31 23:00:00|6068.1|6064.1|6066.3|6062.3|6068.8|6064.8|6065.8|6061.8|0
1590966300000|2020-05-31 23:05:00|6066.8|6062.8|6063.6|6059.6|6068.3|6064.3|6062.7|6058.7|0
1590966600000|2020-05-31 23:10:00|6064.1|6060.1|6064.6|6060.6|6068.5|6064.5|6062.6|6058.6|0
1590966900000|2020-05-31 23:15:00|6065.1|6061.1|6062.4|6058.4|6065.1|6061.1|6059|6055|0
1590967200000|2020-05-31 23:20:00|6062.9|6058.9|6067.9|6063.9|6068.4|6064.4|6062.9|6058.9|0
1590967500000|2020-05-31 23:25:00|6068.4|6064.4|6071.6|6067.6|6072.7|6068.7|6066.1|6062.1|0
1590967800000|2020-05-31 23:30:00|6072.1|6068.1|6068|6064|6073.3|6069.3|6065.8|6061.8|0
1590968100000|2020-05-31 23:35:00|6068.2|6064.2|6068.9|6064.9|6069|6065|6066.5|6062.5|0
1590968400000|2020-05-31 23:40:00|6068.4|6064.4|6075.1|6071.1|6075.6|6071.6|6067.4|6063.4|0
1590968700000|2020-05-31 23:45:00|6075.6|6071.6|6075.1|6071.1|6076.1|6072.1|6072.6|6068.6|0
1590969000000|2020-05-31 23:50:00|6074.8|6070.8|6079.1|6075.1|6079.1|6075.1|6073.6|6069.6|0
1590969300000|2020-05-31 23:55:00|6078.6|6074.6|6084.1|6080.1|6085.4|6081.4|6077.6|6073.6|0
1590969600000|2020-06-01 00:00:00|6083.6|6079.6|6084|6081|6089.3|6086.3|6076.3|6073.3|212
1590969900000|2020-06-01 00:05:00|6084.8|6081.8|6086|6083|6089.5|6086.5|6084.3|6081.3|77
1590970200000|2020-06-01 00:10:00|6086.5|6083.5|6085|6082|6090|6087|6084|6081|76
1590970500000|2020-06-01 00:15:00|6084.8|6081.8|6097.5|6094.5|6101.8|6098.8|6082|6079|164
1590970800000|2020-06-01 00:20:00|6096.8|6093.8|6101.3|6098.3|6103.5|6100.5|6096.8|6093.8|84
1590971100000|2020-06-01 00:25:00|6101.5|6098.5|6106.8|6103.8|6107.5|6104.5|6099|6096|46
1590971400000|2020-06-01 00:30:00|6107|6104|6105.3|6102.3|6116.3|6113.3|6102.8|6099.8|81
1590971700000|2020-06-01 00:35:00|6105|6102|6102.8|6099.8|6105|6102|6099.8|6096.8|32
1590972000000|2020-06-01 00:40:00|6102.5|6099.5|6101.8|6098.8|6104.8|6101.8|6100|6097|25
1590972300000|2020-06-01 00:45:00|6102|6099|6105.5|6102.5|6105.5|6102.5|6097|6094|36
1590972600000|2020-06-01 00:50:00|6105.8|6102.8|6111|6108|6113.8|6110.8|6105.8|6102.8|49
1590972900000|2020-06-01 00:55:00|6111.3|6108.3|6113.5|6110.5|6115|6112|6109|6106|17
1590973200000|2020-06-01 01:00:00|6113.3|6110.3|6106.3|6103.3|6113.5|6110.5|6101.5|6098.5|31
1590973500000|2020-06-01 01:05:00|6106|6103|6111.5|6108.5|6112|6109|6105.8|6102.8|37
1590973800000|2020-06-01 01:10:00|6111.8|6108.8|6116.3|6113.3|6117|6114|6109.5|6106.5|47
1590974100000|2020-06-01 01:15:00|6116.5|6113.5|6118.3|6115.3|6121.8|6118.8|6116.3|6113.3|65
1590974400000|2020-06-01 01:20:00|6118|6115|6123.5|6120.5|6123.5|6120.5|6113.5|6110.5|44
1590974700000|2020-06-01 01:25:00|6123.8|6120.8|6125.8|6122.8|6128.5|6125.5|6123.8|6120.8|76
1590975000000|2020-06-01 01:30:00|6126.8|6123.8|6128.8|6125.8|6136.3|6133.3|6126.8|6123.8|179
1590975300000|2020-06-01 01:35:00|6129|6126|6134.8|6131.8|6137.5|6134.5|6129|6126|54
1590975600000|2020-06-01 01:40:00|6135|6132|6136.3|6133.3|6140|6137|6134.5|6131.5|17
1590975900000|2020-06-01 01:45:00|6136.5|6133.5|6138.8|6135.8|6141.5|6138.5|6134.3|6131.3|54
1590976200000|2020-06-01 01:50:00|6139|6136|6137.3|6134.3|6141.5|6138.5|6134.3|6131.3|23
1590976500000|2020-06-01 01:55:00|6137.5|6134.5|6140.8|6137.8|6140.8|6137.8|6136.5|6133.5|19
1590976800000|2020-06-01 02:00:00|6140.5|6137.5|6138|6135|6141.8|6138.8|6134.5|6131.5|45
1590977100000|2020-06-01 02:05:00|6137.8|6134.8|6140.8|6137.8|6141|6138|6137.5|6134.5|3
1590977400000|2020-06-01 02:10:00|6140.5|6137.5|6139|6136|6140.8|6137.8|6138.3|6135.3|6
1590977700000|2020-06-01 02:15:00|6139.3|6136.3|6140.5|6137.5|6140.8|6137.8|6137.8|6134.8|5
1590978000000|2020-06-01 02:20:00|6139.3|6136.3|6139.3|6136.3|6141.8|6138.8|6138.3|6135.3|6
1590978300000|2020-06-01 02:25:00|6139.5|6136.5|6138.3|6135.3|6146.5|6143.5|6137.3|6134.3|111
1590978600000|2020-06-01 02:30:00|6137.3|6134.3|6132.8|6129.8|6139|6136|6132.8|6129.8|58
1590978900000|2020-06-01 02:35:00|6132.3|6129.3|6134.5|6131.5|6135.3|6132.3|6131.8|6128.8|33
1590979200000|2020-06-01 02:40:00|6134.3|6131.3|6140.5|6137.5|6144.8|6141.8|6133.8|6130.8|53
1590979500000|2020-06-01 02:45:00|6141.3|6138.3|6139.3|6136.3|6142.8|6139.8|6139|6136|49
1590979800000|2020-06-01 02:50:00|6139.5|6136.5|6140.5|6137.5|6141|6138|6137.5|6134.5|28
1590980100000|2020-06-01 02:55:00|6140.3|6137.3|6141.5|6138.5|6141.5|6138.5|6140.3|6137.3|9
1590980400000|2020-06-01 03:00:00|6141.3|6138.3|6144.5|6141.5|6147.3|6144.3|6141.3|6138.3|67
1590980700000|2020-06-01 03:05:00|6144.8|6141.8|6135.8|6132.8|6145|6142|6135.5|6132.5|25
1590981000000|2020-06-01 03:10:00|6135.5|6132.5|6136|6133|6137.8|6134.8|6134|6131|29
1590981300000|2020-06-01 03:15:00|6135.8|6132.8|6129|6126|6135.8|6132.8|6128.3|6125.3|83
1590981600000|2020-06-01 03:20:00|6128.8|6125.8|6130.3|6127.3|6130.3|6127.3|6125.5|6122.5|41
1590981900000|2020-06-01 03:25:00|6129.8|6126.8|6129|6126|6129.8|6126.8|6127.3|6124.3|12
1590982200000|2020-06-01 03:30:00|6129.3|6126.3|6128.5|6125.5|6131.3|6128.3|6127.3|6124.3|29
1590982500000|2020-06-01 03:35:00|6128.8|6125.8|6133|6130|6133|6130|6127.5|6124.5|15
1590982800000|2020-06-01 03:40:00|6133.3|6130.3|6136.5|6133.5|6137|6134|6132.3|6129.3|19
1590983100000|2020-06-01 03:45:00|6136.8|6133.8|6134.8|6131.8|6137.8|6134.8|6134.3|6131.3|7
1590983400000|2020-06-01 03:50:00|6135|6132|6128.8|6125.8|6135.3|6132.3|6128|6125|20
1590983700000|2020-06-01 03:55:00|6128.5|6125.5|6128.3|6125.3|6130.3|6127.3|6126.8|6123.8|31
1590984000000|2020-06-01 04:00:00|6128.5|6125.5|6131|6128|6131.5|6128.5|6128.3|6125.3|17
1590984300000|2020-06-01 04:05:00|6131.5|6128.5|6132.3|6129.3|6132.5|6129.5|6130|6127|9
1590984600000|2020-06-01 04:10:00|6132.5|6129.5|6135.3|6132.3|6136.5|6133.5|6132.5|6129.5|22
1590984900000|2020-06-01 04:15:00|6135|6132|6130.8|6127.8|6135|6132|6130.5|6127.5|12
1590985200000|2020-06-01 04:20:00|6131|6128|6134.8|6131.8|6134.8|6131.8|6130.8|6127.8|17
1590985500000|2020-06-01 04:25:00|6135|6132|6136|6133|6137|6134|6134.5|6131.5|17
1590985800000|2020-06-01 04:30:00|6136.3|6133.3|6140|6137|6140.8|6137.8|6136.3|6133.3|31
1590986100000|2020-06-01 04:35:00|6139.8|6136.8|6134|6131|6139.8|6136.8|6134|6131|11
1590986400000|2020-06-01 04:40:00|6134.3|6131.3|6133.3|6130.3|6135.3|6132.3|6133.3|6130.3|4
1590986700000|2020-06-01 04:45:00|6133.5|6130.5|6131.8|6128.8|6134.8|6131.8|6129.8|6126.8|2
1590987000000|2020-06-01 04:50:00|6132|6129|6132.8|6129.8|6133.5|6130.5|6131.5|6128.5|0
1590987300000|2020-06-01 04:55:00|6133|6130|6136.5|6133.5|6136.5|6133.5|6133|6130|4
1590987600000|2020-06-01 05:00:00|6135.8|6132.8|6135.5|6132.5|6138.3|6135.3|6135|6132|4
1590987900000|2020-06-01 05:05:00|6135.3|6132.3|6129|6126|6135.3|6132.3|6126|6123|11
1590988200000|2020-06-01 05:10:00|6129.3|6126.3|6130.3|6127.3|6131.3|6128.3|6126.5|6123.5|5
1590988500000|2020-06-01 05:15:00|6130.5|6127.5|6132.5|6129.5|6133.8|6130.8|6130.5|6127.5|10
1590988800000|2020-06-01 05:20:00|6132.3|6129.3|6141.8|6138.8|6142|6139|6132|6129|32
1590989100000|2020-06-01 05:25:00|6142|6139|6139.3|6136.3|6142.3|6139.3|6139.3|6136.3|10
1590989400000|2020-06-01 05:30:00|6139.5|6136.5|6143.3|6140.3|6143.8|6140.8|6138.8|6135.8|4
1590989700000|2020-06-01 05:35:00|6143.5|6140.5|6142|6139|6143.8|6140.8|6140.5|6137.5|3
1590990000000|2020-06-01 05:40:00|6141.8|6138.8|6137.3|6134.3|6141.8|6138.8|6137|6134|20
1590990300000|2020-06-01 05:45:00|6137|6134|6136.8|6133.8|6140.8|6137.8|6135|6132|41
1590990600000|2020-06-01 05:50:00|6137|6134|6138.3|6135.3|6140.5|6137.5|6136|6133|8
1590990900000|2020-06-01 05:55:00|6138|6135|6136.8|6133.8|6140.3|6137.3|6136.3|6133.3|12
1590991200000|2020-06-01 06:00:00|6136.5|6133.5|6135|6133|6137.8|6135.8|6127.5|6125.5|326
1590991500000|2020-06-01 06:05:00|6134.3|6132.3|6142.3|6140.3|6147|6145|6134.3|6132.3|222
1590991800000|2020-06-01 06:10:00|6142|6140|6140.5|6138.5|6144.3|6142.3|6138.8|6136.8|181
1590992100000|2020-06-01 06:15:00|6140.8|6138.8|6142.5|6140.5|6143.5|6141.5|6140.5|6138.5|110
1590992400000|2020-06-01 06:20:00|6142.3|6140.3|6141.5|6139.5|6143.5|6141.5|6138.8|6136.8|92
1590992700000|2020-06-01 06:25:00|6141.3|6139.3|6145|6143|6146.5|6144.5|6140.5|6138.5|53
1590993000000|2020-06-01 06:30:00|6145.3|6143.3|6142|6140|6147.3|6145.3|6141.8|6139.8|48
1590993300000|2020-06-01 06:35:00|6142.3|6140.3|6151.5|6149.5|6151.8|6149.8|6140.5|6138.5|55
1590993600000|2020-06-01 06:40:00|6151.3|6149.3|6154.8|6152.8|6155|6153|6149|6147|237
1590993900000|2020-06-01 06:45:00|6154.5|6152.5|6156.8|6154.8|6163.3|6161.3|6153.8|6151.8|207
1590994200000|2020-06-01 06:50:00|6157|6155|6159.5|6157.5|6164.5|6162.5|6156.3|6154.3|271
1590994500000|2020-06-01 06:55:00|6159.3|6157.3|6161.5|6159.5|6161.5|6159.5|6153.3|6151.3|729
1590994800000|2020-06-01 07:00:00|6161|6160|6163.3|6162.3|6176.8|6175.8|6161|6160|4010
1590995100000|2020-06-01 07:05:00|6163|6162|6154.5|6153.5|6169.5|6168.5|6149.3|6148.3|1376
1590995400000|2020-06-01 07:10:00|6155|6154|6154.8|6153.8|6160.8|6159.8|6153.5|6152.5|795
1590995700000|2020-06-01 07:15:00|6154.3|6153.3|6161.5|6160.5|6162.5|6161.5|6154.3|6153.3|737
1590996000000|2020-06-01 07:20:00|6162.5|6161.5|6172.5|6171.5|6173.3|6172.3|6161.3|6160.3|563
1590996300000|2020-06-01 07:25:00|6172.8|6171.8|6165.5|6164.5|6177.8|6176.8|6164|6163|791
1590996600000|2020-06-01 07:30:00|6165.8|6164.8|6175.8|6174.8|6175.8|6174.8|6165.8|6164.8|833
1590996900000|2020-06-01 07:35:00|6175.5|6174.5|6163|6162|6178|6177|6158.8|6157.8|790
1590997200000|2020-06-01 07:40:00|6163.3|6162.3|6174.9|6173.9|6174.9|6173.9|6160.8|6159.8|482
1590997500000|2020-06-01 07:45:00|6175.2|6174.2|6171.9|6170.9|6176.9|6175.9|6166.4|6165.4|453
1590997800000|2020-06-01 07:50:00|6171.7|6170.7|6166.9|6165.9|6172.9|6171.9|6159.2|6158.2|788
1590998100000|2020-06-01 07:55:00|6166.7|6165.7|6159.4|6158.4|6166.7|6165.7|6157.7|6156.7|441
1590998400000|2020-06-01 08:00:00|6159.7|6158.7|6159.2|6158.2|6161.7|6160.7|6153.9|6152.9|428
1590998700000|2020-06-01 08:05:00|6158.9|6157.9|6138.2|6137.2|6161.7|6160.7|6130.4|6129.4|1969
1590999000000|2020-06-01 08:10:00|6137.9|6136.9|6130.7|6129.7|6142.9|6141.9|6125.7|6124.7|741
1590999300000|2020-06-01 08:15:00|6129.7|6128.7|6117.9|6116.9|6129.9|6128.9|6108.2|6107.2|811
1590999600000|2020-06-01 08:20:00|6117.4|6116.4|6115.4|6114.4|6121.4|6120.4|6109.2|6108.2|853
1590999900000|2020-06-01 08:25:00|6115.7|6114.7|6130.9|6129.9|6130.9|6129.9|6110.9|6109.9|873
1591000200000|2020-06-01 08:30:00|6130.7|6129.7|6126.7|6125.7|6135.4|6134.4|6122.9|6121.9|591
1591000500000|2020-06-01 08:35:00|6126.2|6125.2|6128.9|6127.9|6134.7|6133.7|6121.7|6120.7|456
1591000800000|2020-06-01 08:40:00|6129.4|6128.4|6126.4|6125.4|6130.2|6129.2|6124.2|6123.2|432
1591001100000|2020-06-01 08:45:00|6126.7|6125.7|6134.7|6133.7|6135.2|6134.2|6121.4|6120.4|656
1591001400000|2020-06-01 08:50:00|6134.9|6133.9|6138.2|6137.2|6141.7|6140.7|6132.2|6131.2|690
1591001700000|2020-06-01 08:55:00|6138.4|6137.4|6139.9|6138.9|6141.2|6140.2|6136.2|6135.2|271
1591002000000|2020-06-01 09:00:00|6140.2|6139.2|6141.2|6140.2|6141.7|6140.7|6132.9|6131.9|422
1591002300000|2020-06-01 09:05:00|6141.4|6140.4|6139.7|6138.7|6141.9|6140.9|6137.4|6136.4|340
1591002600000|2020-06-01 09:10:00|6139.4|6138.4|6135.9|6134.9|6139.9|6138.9|6132.2|6131.2|252
1591002900000|2020-06-01 09:15:00|6136.2|6135.2|6137.9|6136.9|6138.4|6137.4|6133.9|6132.9|252
1591003200000|2020-06-01 09:20:00|6138.9|6137.9|6137.4|6136.4|6141.9|6140.9|6134.9|6133.9|226
1591003500000|2020-06-01 09:25:00|6137.2|6136.2|6134.4|6133.4|6142.7|6141.7|6134.2|6133.2|184
1591003800000|2020-06-01 09:30:00|6134.2|6133.2|6141.9|6140.9|6142.2|6141.2|6133.7|6132.7|267
1591004100000|2020-06-01 09:35:00|6141.7|6140.7|6135.2|6134.2|6142.2|6141.2|6133.2|6132.2|335
1591004400000|2020-06-01 09:40:00|6135.4|6134.4|6135.7|6134.7|6136.7|6135.7|6129.4|6128.4|395
1591004700000|2020-06-01 09:45:00|6135.4|6134.4|6134.4|6133.4|6136.2|6135.2|6131.2|6130.2|510
1591005000000|2020-06-01 09:50:00|6134.7|6133.7|6132.2|6131.2|6135.2|6134.2|6127.7|6126.7|454
1591005300000|2020-06-01 09:55:00|6132.4|6131.4|6131.7|6130.7|6135.2|6134.2|6127.4|6126.4|489
1591005600000|2020-06-01 10:00:00|6131.9|6130.9|6129.4|6128.4|6132.2|6131.2|6123.2|6122.2|288
1591005900000|2020-06-01 10:05:00|6129.2|6128.2|6137.7|6136.7|6138.4|6137.4|6129.2|6128.2|211
1591006200000|2020-06-01 10:10:00|6137.9|6136.9|6141.2|6140.2|6141.9|6140.9|6136.7|6135.7|281
1591006500000|2020-06-01 10:15:00|6140.9|6139.9|6144.4|6143.4|6145.2|6144.2|6140.9|6139.9|199
1591006800000|2020-06-01 10:20:00|6144.7|6143.7|6151.7|6150.7|6152.4|6151.4|6144.4|6143.4|356
1591007100000|2020-06-01 10:25:00|6151.4|6150.4|6148.4|6147.4|6152.4|6151.4|6144.7|6143.7|326
1591007400000|2020-06-01 10:30:00|6148.7|6147.7|6140.2|6139.2|6149.9|6148.9|6135.4|6134.4|479
1591007700000|2020-06-01 10:35:00|6139.9|6138.9|6141.2|6140.2|6143.4|6142.4|6138.4|6137.4|165
1591008000000|2020-06-01 10:40:00|6141.4|6140.4|6139.2|6138.2|6143.4|6142.4|6138.4|6137.4|183
1591008300000|2020-06-01 10:45:00|6139.4|6138.4|6137.9|6136.9|6144.7|6143.7|6137.2|6136.2|308
1591008600000|2020-06-01 10:50:00|6137.7|6136.7|6144.7|6143.7|6145.9|6144.9|6136.9|6135.9|267
1591008900000|2020-06-01 10:55:00|6144.4|6143.4|6156.4|6155.4|6156.4|6155.4|6143.9|6142.9|415
1591009200000|2020-06-01 11:00:00|6156.7|6155.7|6149.4|6148.4|6156.7|6155.7|6149.4|6148.4|358
1591009500000|2020-06-01 11:05:00|6149.2|6148.2|6150.9|6149.9|6152.9|6151.9|6147.9|6146.9|360
1591009800000|2020-06-01 11:10:00|6151.2|6150.2|6157.9|6156.9|6158.4|6157.4|6150.4|6149.4|430
1591010100000|2020-06-01 11:15:00|6158.2|6157.2|6155.2|6154.2|6158.2|6157.2|6152.2|6151.2|482
1591010400000|2020-06-01 11:20:00|6155.4|6154.4|6152.2|6151.2|6156.7|6155.7|6150.2|6149.2|340
1591010700000|2020-06-01 11:25:00|6152.4|6151.4|6154.7|6153.7|6154.7|6153.7|6151.4|6150.4|143
1591011000000|2020-06-01 11:30:00|6154.9|6153.9|6153.4|6152.4|6156.2|6155.2|6152.7|6151.7|473
1591011300000|2020-06-01 11:35:00|6153.2|6152.2|6157.4|6156.4|6157.4|6156.4|6152.9|6151.9|232
1591011600000|2020-06-01 11:40:00|6157.5|6156.5|6147.3|6146.3|6159.3|6158.3|6147.3|6146.3|343
1591011900000|2020-06-01 11:45:00|6147|6146|6150.3|6149.3|6151.5|6150.5|6146.5|6145.5|290
1591012200000|2020-06-01 11:50:00|6150.8|6149.8|6148.3|6147.3|6152.5|6151.5|6147|6146|547
1591012500000|2020-06-01 11:55:00|6148|6147|6142.8|6141.8|6150|6149|6140.8|6139.8|485
1591012800000|2020-06-01 12:00:00|6143|6142|6138.5|6137.5|6146.3|6145.3|6136.8|6135.8|393
1591013100000|2020-06-01 12:05:00|6138.3|6137.3|6144|6143|6146|6145|6138.3|6137.3|506
1591013400000|2020-06-01 12:10:00|6143.8|6142.8|6140.3|6139.3|6144.8|6143.8|6138.5|6137.5|232
1591013700000|2020-06-01 12:15:00|6139.8|6138.8|6131|6130|6139.8|6138.8|6130.8|6129.8|385
1591014000000|2020-06-01 12:20:00|6130.8|6129.8|6129.3|6128.3|6132.3|6131.3|6127.3|6126.3|297
1591014300000|2020-06-01 12:25:00|6129|6128|6127|6126|6131.8|6130.8|6126.3|6125.3|437
1591014600000|2020-06-01 12:30:00|6127.3|6126.3|6131.3|6130.3|6134.3|6133.3|6123.5|6122.5|691
1591014900000|2020-06-01 12:35:00|6131.5|6130.5|6131.8|6130.8|6134.8|6133.8|6127.3|6126.3|511
1591015200000|2020-06-01 12:40:00|6131.5|6130.5|6129.5|6128.5|6132.5|6131.5|6129.3|6128.3|254
1591015500000|2020-06-01 12:45:00|6129.8|6128.8|6129.8|6128.8|6131.8|6130.8|6127.8|6126.8|331
1591015800000|2020-06-01 12:50:00|6129.5|6128.5|6124.3|6123.3|6130|6129|6123.8|6122.8|368
1591016100000|2020-06-01 12:55:00|6124.5|6123.5|6120|6119|6126.5|6125.5|6119.5|6118.5|516
1591016400000|2020-06-01 13:00:00|6119.8|6118.8|6121.8|6120.8|6123|6122|6117.5|6116.5|486
1591016700000|2020-06-01 13:05:00|6122|6121|6119.8|6118.8|6123.3|6122.3|6117.8|6116.8|408
1591017000000|2020-06-01 13:10:00|6120|6119|6119.3|6118.3|6123.8|6122.8|6119.3|6118.3|337
1591017300000|2020-06-01 13:15:00|6118|6117|6122.3|6121.3|6123.3|6122.3|6116.5|6115.5|364
1591017600000|2020-06-01 13:20:00|6121.8|6120.8|6124.8|6123.8|6125.3|6124.3|6120.8|6119.8|310
1591017900000|2020-06-01 13:25:00|6124.5|6123.5|6126.3|6125.3|6129.3|6128.3|6124.3|6123.3|406
1591018200000|2020-06-01 13:30:00|6126.5|6125.5|6125.5|6124.5|6131.5|6130.5|6119|6118|1530
1591018500000|2020-06-01 13:35:00|6125.3|6124.3|6129.8|6128.8|6130.3|6129.3|6122.5|6121.5|941
1591018800000|2020-06-01 13:40:00|6130|6129|6141.8|6140.8|6143.8|6142.8|6129.3|6128.3|962
1591019100000|2020-06-01 13:45:00|6142|6141|6149|6148|6151.3|6150.3|6140.8|6139.8|956
1591019400000|2020-06-01 13:50:00|6149.3|6148.3|6144.8|6143.8|6152.8|6151.8|6142.3|6141.3|800
1591019700000|2020-06-01 13:55:00|6145|6144|6140.3|6139.3|6146|6145|6139.5|6138.5|512
1591020000000|2020-06-01 14:00:00|6141|6140|6138|6137|6148.8|6147.8|6135.3|6134.3|997
1591020300000|2020-06-01 14:05:00|6138.3|6137.3|6139.3|6138.3|6146.8|6145.8|6137.3|6136.3|669
1591020600000|2020-06-01 14:10:00|6138.2|6137.2|6148.7|6147.7|6154.2|6153.2|6136.2|6135.2|1554
1591020900000|2020-06-01 14:15:00|6148.9|6147.9|6149.4|6148.4|6153.9|6152.9|6147.2|6146.2|902
1591021200000|2020-06-01 14:20:00|6149.9|6148.9|6152.2|6151.2|6155.7|6154.7|6148.2|6147.2|605
1591021500000|2020-06-01 14:25:00|6151.9|6150.9|6149.2|6148.2|6156.4|6155.4|6146.2|6145.2|561
1591021800000|2020-06-01 14:30:00|6149.7|6148.7|6155.2|6154.2|6155.7|6154.7|6149.2|6148.2|768
1591022100000|2020-06-01 14:35:00|6154.9|6153.9|6155.2|6154.2|6156.2|6155.2|6150.9|6149.9|767
1591022400000|2020-06-01 14:40:00|6154.9|6153.9|6156.4|6155.4|6157.2|6156.2|6152.7|6151.7|670
1591022700000|2020-06-01 14:45:00|6156.7|6155.7|6153.4|6152.4|6156.7|6155.7|6150.7|6149.7|468
1591023000000|2020-06-01 14:50:00|6153.7|6152.7|6157.7|6156.7|6158.2|6157.2|6150.9|6149.9|887
1591023300000|2020-06-01 14:55:00|6157.9|6156.9|6155.9|6154.9|6159.7|6158.7|6152.2|6151.2|607
1591023600000|2020-06-01 15:00:00|6155.7|6154.7|6146.7|6145.7|6157.7|6156.7|6146.4|6145.4|772
1591023900000|2020-06-01 15:05:00|6146.2|6145.2|6146.2|6145.2|6152.4|6151.4|6143.9|6142.9|526
1591024200000|2020-06-01 15:10:00|6146.7|6145.7|6155.2|6154.2|6156.4|6155.4|6144.4|6143.4|1052
1591024500000|2020-06-01 15:15:00|6154.7|6153.7|6162.2|6161.2|6167.4|6166.4|6152.2|6151.2|1853
1591024800000|2020-06-01 15:20:00|6161.7|6160.7|6168.9|6167.9|6169.4|6168.4|6160.4|6159.4|1649
1591025100000|2020-06-01 15:25:00|6168.7|6167.7|6173.4|6171.4|6175.2|6173.7|6161.7|6160.7|4548
1591025400000|2020-06-01 15:30:00|6172.7|6170.7|6171.2|6169.2|6177.7|6175.7|6169.2|6167.2|4487
1591025700000|2020-06-01 15:35:00|6171.7|6169.7|6177.7|6175.7|6179.4|6177.4|6170.2|6168.2|1491
1591026000000|2020-06-01 15:40:00|6177.9|6175.9|6176.7|6174.7|6179.2|6177.2|6174.2|6172.2|450
1591026300000|2020-06-01 15:45:00|6176.9|6174.9|6175.7|6173.7|6177.9|6175.9|6173.2|6171.2|729
1591026600000|2020-06-01 15:50:00|6175.9|6173.9|6173.4|6171.4|6175.9|6173.9|6173.2|6171.2|296
1591026900000|2020-06-01 15:55:00|6173.2|6171.2|6173.2|6171.2|6174.7|6172.7|6173.2|6171.2|123
1591027200000|2020-06-01 16:00:00|6172.9|6170.9|6172.2|6170.2|6173.2|6171.2|6167.4|6165.4|491
1591027500000|2020-06-01 16:05:00|6172.4|6170.4|6173.9|6171.9|6174.7|6172.7|6172.4|6170.4|164
1591027800000|2020-06-01 16:10:00|6174.2|6172.2|6174.2|6172.2|6174.9|6172.9|6172.9|6170.9|184
1591028100000|2020-06-01 16:15:00|6173.9|6171.9|6177.7|6175.7|6177.9|6175.9|6173.9|6171.9|111
1591028400000|2020-06-01 16:20:00|6177.2|6175.2|6177.9|6175.9|6177.9|6175.9|6175.2|6173.2|162
1591028700000|2020-06-01 16:25:00|6177.7|6175.7|6175.4|6173.4|6177.7|6175.7|6174.2|6172.2|123
1591029000000|2020-06-01 16:30:00|6175.7|6173.7|6177.7|6175.7|6178.2|6176.2|6175.4|6173.4|213
1591029300000|2020-06-01 16:35:00|6177.4|6175.4|6174.4|6172.4|6177.7|6175.7|6174.2|6172.2|171
1591029600000|2020-06-01 16:40:00|6174.7|6172.7|6176.2|6174.2|6176.7|6174.7|6174.7|6172.7|63
1591029900000|2020-06-01 16:45:00|6176.4|6174.4|6178.4|6176.4|6178.7|6176.7|6176.2|6174.2|97
1591030200000|2020-06-01 16:50:00|6178.2|6176.2|6178.9|6176.9|6180.2|6178.2|6177.4|6175.4|78
1591030500000|2020-06-01 16:55:00|6178.7|6176.7|6176.7|6174.7|6179.2|6177.2|6176.2|6174.2|78
1591030800000|2020-06-01 17:00:00|6176.9|6174.9|6178.7|6176.7|6179.4|6177.4|6176.4|6174.4|106
1591031100000|2020-06-01 17:05:00|6178.4|6176.4|6178.9|6176.9|6181.2|6179.2|6177.4|6175.4|172
1591031400000|2020-06-01 17:10:00|6179.2|6177.2|6178.9|6176.9|6179.7|6177.7|6177.4|6175.4|102
1591031700000|2020-06-01 17:15:00|6179.2|6177.2|6179.7|6177.7|6182.2|6180.2|6177.9|6175.9|127
1591032000000|2020-06-01 17:20:00|6179.2|6177.2|6180.9|6178.9|6180.9|6178.9|6178.9|6176.9|72
1591032300000|2020-06-01 17:25:00|6181.2|6179.2|6180.4|6178.4|6183.2|6181.2|6179.4|6177.4|114
1591032600000|2020-06-01 17:30:00|6180.7|6178.7|6183.4|6181.4|6183.7|6181.7|6178.9|6176.9|94
1591032900000|2020-06-01 17:35:00|6183.2|6181.2|6187.2|6185.2|6188.2|6186.2|6182.7|6180.7|51
1591033200000|2020-06-01 17:40:00|6186.4|6184.4|6188.7|6186.7|6188.9|6186.9|6185.9|6183.9|83
1591033500000|2020-06-01 17:45:00|6188.4|6186.4|6186.9|6184.9|6188.4|6186.4|6186.4|6184.4|59
1591033800000|2020-06-01 17:50:00|6187.2|6185.2|6187.4|6185.4|6188.2|6186.2|6185.9|6183.9|68
1591034100000|2020-06-01 17:55:00|6187.7|6185.7|6186.9|6184.9|6187.9|6185.9|6185.4|6183.4|45
1591034400000|2020-06-01 18:00:00|6187.2|6185.2|6184.9|6182.9|6187.7|6185.7|6184.4|6182.4|36
1591034700000|2020-06-01 18:05:00|6185.2|6183.2|6185.9|6183.9|6187.2|6185.2|6184.4|6182.4|57
1591035000000|2020-06-01 18:10:00|6186.4|6184.4|6184.9|6182.9|6186.9|6184.9|6183.9|6181.9|51
1591035300000|2020-06-01 18:15:00|6184.7|6182.7|6183.9|6181.9|6184.7|6182.7|6182.9|6180.9|37
1591035600000|2020-06-01 18:20:00|6184.2|6182.2|6182.2|6180.2|6184.4|6182.4|6182.2|6180.2|42
1591035900000|2020-06-01 18:25:00|6182.4|6180.4|6180.9|6178.9|6182.7|6180.7|6179.7|6177.7|62
1591036200000|2020-06-01 18:30:00|6181.2|6179.2|6182.7|6180.7|6183.7|6181.7|6180.7|6178.7|88
1591036500000|2020-06-01 18:35:00|6182.9|6180.9|6185.4|6183.4|6185.9|6183.9|6180.7|6178.7|89
1591036800000|2020-06-01 18:40:00|6185.2|6183.2|6186.4|6184.4|6187.7|6185.7|6184.4|6182.4|56
1591037100000|2020-06-01 18:45:00|6186.2|6184.2|6187.7|6185.7|6188.4|6186.4|6185.4|6183.4|58
1591037400000|2020-06-01 18:50:00|6187.9|6185.9|6189.4|6187.4|6190.7|6188.7|6187.4|6185.4|98
1591037700000|2020-06-01 18:55:00|6189.7|6187.7|6190.4|6188.4|6191.4|6189.4|6188.9|6186.9|109
1591038000000|2020-06-01 19:00:00|6190.7|6188.7|6190.4|6188.4|6191.4|6189.4|6189.7|6187.7|90
1591038300000|2020-06-01 19:05:00|6190.2|6188.2|6185.9|6183.9|6190.7|6188.7|6183.4|6181.4|127
1591038600000|2020-06-01 19:10:00|6185.7|6183.7|6180.2|6178.2|6186.2|6184.2|6180.2|6178.2|108
1591038900000|2020-06-01 19:15:00|6179.7|6177.7|6182.4|6180.4|6182.4|6180.4|6176.9|6174.9|145
1591039200000|2020-06-01 19:20:00|6182.7|6180.7|6183.7|6181.7|6184.9|6182.9|6182.4|6180.4|63
1591039500000|2020-06-01 19:25:00|6184.2|6182.2|6187.4|6185.4|6189.7|6187.7|6183.9|6181.9|88
1591039800000|2020-06-01 19:30:00|6187.7|6185.7|6190.9|6188.9|6192.4|6190.4|6185.9|6183.9|180
1591040100000|2020-06-01 19:35:00|6190.7|6188.7|6185.9|6183.9|6191.7|6189.7|6185.2|6183.2|244
1591040400000|2020-06-01 19:40:00|6186.2|6184.2|6187.9|6185.9|6187.9|6185.9|6183.9|6181.9|211
1591040700000|2020-06-01 19:45:00|6187.7|6185.7|6184.9|6182.9|6187.9|6185.9|6183.4|6181.4|250
1591041000000|2020-06-01 19:50:00|6183.9|6181.9|6195.2|6193.2|6195.7|6193.7|6182.9|6180.9|850
1591041300000|2020-06-01 19:55:00|6194.9|6192.9|6202.2|6198.2|6203.7|6199.7|6194.9|6192.9|688
1591041600000|2020-06-01 20:00:00|6203.2|6199.2|6200.3|6196.3|6203.2|6199.2|6195|6191|0
1591041900000|2020-06-01 20:05:00|6199.8|6195.8|6201.8|6197.8|6202.3|6198.3|6197.1|6193.1|0
1591042200000|2020-06-01 20:10:00|6202.3|6198.3|6205.9|6201.9|6207|6203|6201.4|6197.4|0
1591042500000|2020-06-01 20:15:00|6205.5|6201.5|6205.2|6201.2|6205.9|6201.9|6205|6201|0
1591042800000|2020-06-01 20:20:00|6205.1|6201.1|6202.6|6198.6|6205.3|6201.3|6202.6|6198.6|0
1591043100000|2020-06-01 20:25:00|6202.5|6198.5|6202.5|6198.5|6202.7|6198.7|6201.8|6197.8|0
1591043400000|2020-06-01 20:30:00|6203.1|6199.1|6201.2|6197.2|6203.1|6199.1|6199.3|6195.3|0
1591043700000|2020-06-01 20:35:00|6200.7|6196.7|6205|6201|6205.5|6201.5|6200.7|6196.7|0
1591044000000|2020-06-01 20:40:00|6205.5|6201.5|6203.6|6199.6|6205.7|6201.7|6202.7|6198.7|0
1591044300000|2020-06-01 20:45:00|6204.1|6200.1|6203.6|6199.6|6204.6|6200.6|6202.6|6198.6|0
1591044600000|2020-06-01 20:50:00|6203.1|6199.1|6202.4|6198.4|6204.1|6200.1|6202.4|6198.4|0
1591044900000|2020-06-01 20:55:00|6202.9|6198.9|6201.9|6197.9|6204.4|6200.4|6201.8|6197.8|0
1591045200000|2020-06-01 21:00:00|6201.4|6197.4|6199.4|6195.4|6203|6199|6199.4|6195.4|0
1591045500000|2020-06-01 21:05:00|6200.1|6196.1|6199|6195|6200.3|6196.3|6198.1|6194.1|0
1591045800000|2020-06-01 21:10:00|6198.6|6194.6|6199|6195|6199|6195|6198.2|6194.2|0
1591046100000|2020-06-01 21:15:00|6199.1|6195.1|6198.6|6194.6|6199.8|6195.8|6198.6|6194.6|0
1591046400000|2020-06-01 21:20:00|6199.1|6195.1|6199.3|6195.3|6199.3|6195.3|6198.9|6194.9|0
1591046700000|2020-06-01 21:25:00|6199.2|6195.2|6198|6194|6199.3|6195.3|6198|6194|0
1591047000000|2020-06-01 21:30:00|6198.1|6194.1|6197.6|6193.6|6198.5|6194.5|6197.2|6193.2|0
1591047300000|2020-06-01 21:35:00|6197.5|6193.5|6197.8|6193.8|6197.8|6193.8|6197.5|6193.5|0
1591047600000|2020-06-01 21:40:00|6197.7|6193.7|6197.9|6193.9|6197.9|6193.9|6197.5|6193.5|0
1591047900000|2020-06-01 21:45:00|6198|6194|6197.7|6193.7|6198|6194|6197.7|6193.7|0
1591048200000|2020-06-01 21:50:00|6197.5|6193.5|6197.6|6193.6|6197.8|6193.8|6197.1|6193.1|0
1591048500000|2020-06-01 21:55:00|6197.4|6193.4|6196.8|6192.8|6197.8|6193.8|6196.8|6192.8|0
1591048800000|2020-06-01 22:00:00|6197.6|6193.6|6197.6|6193.6|6201.1|6197.1|6194.8|6190.8|0
1591049100000|2020-06-01 22:05:00|6198.1|6194.1|6193.2|6189.2|6198.1|6194.1|6193.2|6189.2|0
1591049400000|2020-06-01 22:10:00|6193.7|6189.7|6194.2|6190.2|6196.3|6192.3|6193.2|6189.2|0
1591049700000|2020-06-01 22:15:00|6194.5|6190.5|6195|6191|6195|6191|6193.2|6189.2|0
1591050000000|2020-06-01 22:20:00|6195.2|6191.2|6196|6192|6196|6192|6194.5|6190.5|0
1591050300000|2020-06-01 22:25:00|6196.5|6192.5|6199.5|6195.5|6201|6197|6196.3|6192.3|0
1591050600000|2020-06-01 22:30:00|6200|6196|6197.4|6193.4|6200.6|6196.6|6197.1|6193.1|0
1591050900000|2020-06-01 22:35:00|6197.1|6193.1|6194.2|6190.2|6197.4|6193.4|6192.2|6188.2|0
1591051200000|2020-06-01 22:40:00|6193.9|6189.9|6185.6|6181.6|6193.9|6189.9|6184.6|6180.6|0
1591051500000|2020-06-01 22:45:00|6185.3|6181.3|6177.1|6173.1|6191.9|6187.9|6174.2|6170.2|0
1591051800000|2020-06-01 22:50:00|6177.6|6173.6|6182.5|6178.5|6184|6180|6174.8|6170.8|0
1591052100000|2020-06-01 22:55:00|6183.1|6179.1|6182|6178|6183.6|6179.6|6181.5|6177.5|0
1591052400000|2020-06-01 23:00:00|6181.5|6177.5|6174.6|6170.6|6182|6178|6173.4|6169.4|0
1591052700000|2020-06-01 23:05:00|6174.9|6170.9|6168.8|6164.8|6176.2|6172.2|6167|6163|0
1591053000000|2020-06-01 23:10:00|6168.3|6164.3|6163.1|6159.1|6170.8|6166.8|6160.6|6156.6|0
1591053300000|2020-06-01 23:15:00|6163.2|6159.2|6168.5|6164.5|6170.5|6166.5|6162.1|6158.1|0
1591053600000|2020-06-01 23:20:00|6169|6165|6173.5|6169.5|6174.7|6170.7|6168.5|6164.5|0
1591053900000|2020-06-01 23:25:00|6173.7|6169.7|6171.3|6167.3|6174|6170|6166.6|6162.6|0
1591054200000|2020-06-01 23:30:00|6172.3|6168.3|6180.9|6176.9|6180.9|6176.9|6171.2|6167.2|0
1591054500000|2020-06-01 23:35:00|6181.4|6177.4|6180.6|6176.6|6182.4|6178.4|6177.6|6173.6|0
1591054800000|2020-06-01 23:40:00|6180.1|6176.1|6176.4|6172.4|6180.1|6176.1|6176.4|6172.4|0
1591055100000|2020-06-01 23:45:00|6175.9|6171.9|6172.9|6168.9|6177.4|6173.4|6170.8|6166.8|0
1591055400000|2020-06-01 23:50:00|6172.6|6168.6|6174.9|6170.9|6176.9|6172.9|6170.3|6166.3|0
1591055700000|2020-06-01 23:55:00|6174.6|6170.6|6177.9|6173.9|6177.9|6173.9|6167.8|6163.8|0
1591056000000|2020-06-02 00:00:00|6177.3|6173.3|6169.7|6166.7|6177.9|6173.9|6159.7|6156.7|194
1591056300000|2020-06-02 00:05:00|6169.9|6166.9|6170.2|6167.2|6175.2|6172.2|6169.9|6166.9|13
1591056600000|2020-06-02 00:10:00|6169.9|6166.9|6177.4|6174.4|6180.2|6177.2|6169.9|6166.9|37
1591056900000|2020-06-02 00:15:00|6177.2|6174.2|6175.9|6172.9|6181.2|6178.2|6173.2|6170.2|36
1591057200000|2020-06-02 00:20:00|6176.2|6173.2|6175.7|6172.7|6180.4|6177.4|6173.9|6170.9|10
1591057500000|2020-06-02 00:25:00|6175.4|6172.4|6184.2|6181.2|6184.2|6181.2|6175.4|6172.4|5
1591057800000|2020-06-02 00:30:00|6184.4|6181.4|6182.2|6179.2|6185.2|6182.2|6181.4|6178.4|2
1591058100000|2020-06-02 00:35:00|6182.4|6179.4|6177.9|6174.9|6183.7|6180.7|6177.9|6174.9|6
1591058400000|2020-06-02 00:40:00|6178.2|6175.2|6182.7|6179.7|6182.9|6179.9|6177.9|6174.9|2
1591058700000|2020-06-02 00:45:00|6182.4|6179.4|6180.2|6177.2|6183.9|6180.9|6180.2|6177.2|3
1591059000000|2020-06-02 00:50:00|6180.4|6177.4|6183.9|6180.9|6186.7|6183.7|6180.2|6177.2|50
1591059300000|2020-06-02 00:55:00|6184.2|6181.2|6186.4|6183.4|6186.9|6183.9|6183.9|6180.9|4
1591059600000|2020-06-02 01:00:00|6186.7|6183.7|6185.2|6182.2|6188.7|6185.7|6183.2|6180.2|2
1591059900000|2020-06-02 01:05:00|6185.4|6182.4|6189.4|6186.4|6189.4|6186.4|6184.4|6181.4|2
1591060200000|2020-06-02 01:10:00|6189.7|6186.7|6189.4|6186.4|6189.9|6186.9|6186.7|6183.7|2
1591060500000|2020-06-02 01:15:00|6189.7|6186.7|6187.4|6184.4|6191.7|6188.7|6187.4|6184.4|2
1591060800000|2020-06-02 01:20:00|6187.2|6184.2|6187.9|6184.9|6187.9|6184.9|6185.2|6182.2|1
1591061100000|2020-06-02 01:25:00|6187.7|6184.7|6186.4|6183.4|6187.7|6184.7|6184.9|6181.9|0
1591061400000|2020-06-02 01:30:00|6186.7|6183.7|6186.9|6183.9|6188.9|6185.9|6185.4|6182.4|12
1591061700000|2020-06-02 01:35:00|6187.2|6184.2|6190.2|6187.2|6190.2|6187.2|6185.7|6182.7|6
1591062000000|2020-06-02 01:40:00|6190.4|6187.4|6190.4|6187.4|6191.2|6188.2|6188.2|6185.2|6
1591062300000|2020-06-02 01:45:00|6190.7|6187.7|6182.2|6179.2|6190.7|6187.7|6181.2|6178.2|15
1591062600000|2020-06-02 01:50:00|6181.9|6178.9|6177.9|6174.9|6181.9|6178.9|6175.4|6172.4|7
1591062900000|2020-06-02 01:55:00|6178.2|6175.2|6178.7|6175.7|6180.4|6177.4|6177.9|6174.9|0
1591063200000|2020-06-02 02:00:00|6178.4|6175.4|6180.2|6177.2|6180.2|6177.2|6178.4|6175.4|0
1591063500000|2020-06-02 02:05:00|6180.4|6177.4|6181.9|6178.9|6182.7|6179.7|6180.2|6177.2|1
1591063800000|2020-06-02 02:10:00|6181.7|6178.7|6174.2|6171.2|6181.7|6178.7|6173.2|6170.2|7
1591064100000|2020-06-02 02:15:00|6174.4|6171.4|6177.2|6174.2|6177.7|6174.7|6172.4|6169.4|4
1591064400000|2020-06-02 02:20:00|6176.7|6173.7|6175.4|6172.4|6176.7|6173.7|6173.4|6170.4|14
1591064700000|2020-06-02 02:25:00|6175.2|6172.2|6176.4|6173.4|6176.4|6173.4|6174.4|6171.4|4
1591065000000|2020-06-02 02:30:00|6176.7|6173.7|6180.2|6177.2|6180.2|6177.2|6176.7|6173.7|2
1591065300000|2020-06-02 02:35:00|6179.9|6176.9|6183.9|6180.9|6184.4|6181.4|6178.2|6175.2|16
1591065600000|2020-06-02 02:40:00|6184.2|6181.2|6183.7|6180.7|6184.9|6181.9|6183.7|6180.7|2
1591065900000|2020-06-02 02:45:00|6183.9|6180.9|6184.7|6181.7|6184.9|6181.9|6183.7|6180.7|0
1591066200000|2020-06-02 02:50:00|6184.4|6181.4|6179.7|6176.7|6185.2|6182.2|6179.7|6176.7|6
1591066500000|2020-06-02 02:55:00|6179.9|6176.9|6179.7|6176.7|6179.9|6176.9|6178.4|6175.4|2
1591066800000|2020-06-02 03:00:00|6179.9|6176.9|6181.9|6178.9|6181.9|6178.9|6179.9|6176.9|1
1591067100000|2020-06-02 03:05:00|6181.7|6178.7|6181.7|6178.7|6183.4|6180.4|6181.4|6178.4|2
1591067400000|2020-06-02 03:10:00|6181.4|6178.4|6183.2|6180.2|6183.4|6180.4|6181.4|6178.4|0
1591067700000|2020-06-02 03:15:00|6183.4|6180.4|6182.4|6179.4|6183.4|6180.4|6181.7|6178.7|5
1591068000000|2020-06-02 03:20:00|6182.2|6179.2|6183.2|6180.2|6183.2|6180.2|6182.2|6179.2|3
1591068300000|2020-06-02 03:25:00|6183.4|6180.4|6182.7|6179.7|6183.4|6180.4|6182.7|6179.7|0
1591068600000|2020-06-02 03:30:00|6182.9|6179.9|6183.2|6180.2|6183.9|6180.9|6182.4|6179.4|1
1591068900000|2020-06-02 03:35:00|6183.4|6180.4|6185.9|6182.9|6187.2|6184.2|6183.4|6180.4|7
1591069200000|2020-06-02 03:40:00|6185.7|6182.7|6186.4|6183.4|6186.7|6183.7|6185.4|6182.4|0
1591069500000|2020-06-02 03:45:00|6186.7|6183.7|6187.9|6184.9|6188.7|6185.7|6186.7|6183.7|11
1591069800000|2020-06-02 03:50:00|6188.2|6185.2|6189.4|6186.4|6189.4|6186.4|6187.2|6184.2|2
1591070100000|2020-06-02 03:55:00|6188.9|6185.9|6188.4|6185.4|6188.9|6185.9|6187.7|6184.7|2
1591070400000|2020-06-02 04:00:00|6188.7|6185.7|6187.7|6184.7|6190.2|6187.2|6187.2|6184.2|8
1591070700000|2020-06-02 04:05:00|6187.9|6184.9|6191.7|6188.7|6191.9|6188.9|6187.9|6184.9|4
1591071000000|2020-06-02 04:10:00|6191.2|6188.2|6193.2|6190.2|6194.9|6191.9|6191.2|6188.2|17
1591071300000|2020-06-02 04:15:00|6192.9|6189.9|6190.7|6187.7|6193.9|6190.9|6190.4|6187.4|8
1591071600000|2020-06-02 04:20:00|6191.9|6188.9|6194.9|6191.9|6195.2|6192.2|6191.4|6188.4|55
1591071900000|2020-06-02 04:25:00|6194.7|6191.7|6189.7|6186.7|6194.9|6191.9|6188.7|6185.7|11
1591072200000|2020-06-02 04:30:00|6189.9|6186.9|6192.2|6189.2|6194.2|6191.2|6189.9|6186.9|4
1591072500000|2020-06-02 04:35:00|6191.9|6188.9|6191.2|6188.2|6192.9|6189.9|6191.2|6188.2|2
1591072800000|2020-06-02 04:40:00|6191.4|6188.4|6190.2|6187.2|6192.9|6189.9|6188.7|6185.7|7
1591073100000|2020-06-02 04:45:00|6189.9|6186.9|6188.7|6185.7|6190.7|6187.7|6188.7|6185.7|4
1591073400000|2020-06-02 04:50:00|6188.9|6185.9|6190.2|6187.2|6190.4|6187.4|6188.9|6185.9|5
1591073700000|2020-06-02 04:55:00|6189.9|6186.9|6190.4|6187.4|6190.9|6187.9|6188.4|6185.4|5
1591074000000|2020-06-02 05:00:00|6193.4|6190.4|6198.2|6195.2|6198.7|6195.7|6191.9|6188.9|52
1591074300000|2020-06-02 05:05:00|6198.4|6195.4|6196.9|6193.9|6199.4|6196.4|6196.7|6193.7|46
1591074600000|2020-06-02 05:10:00|6197.7|6194.7|6203.9|6200.9|6204.2|6201.2|6197.7|6194.7|40
1591074900000|2020-06-02 05:15:00|6204.2|6201.2|6205.4|6202.4|6205.4|6202.4|6203.4|6200.4|34
1591075200000|2020-06-02 05:20:00|6206.2|6203.2|6203.2|6200.2|6206.4|6203.4|6202.9|6199.9|36
1591075500000|2020-06-02 05:25:00|6203.4|6200.4|6201.7|6198.7|6206.2|6203.2|6201.2|6198.2|20
1591075800000|2020-06-02 05:30:00|6201.4|6198.4|6204.7|6201.7|6205.7|6202.7|6201.4|6198.4|29
1591076100000|2020-06-02 05:35:00|6204.4|6201.4|6206.7|6203.7|6207.2|6204.2|6203.7|6200.7|16
1591076400000|2020-06-02 05:40:00|6206.4|6203.4|6208.4|6205.4|6209.7|6206.7|6206.2|6203.2|27
1591076700000|2020-06-02 05:45:00|6207.9|6204.9|6205.2|6202.2|6207.9|6204.9|6205.2|6202.2|17
1591077000000|2020-06-02 05:50:00|6205.4|6202.4|6202.2|6199.2|6207.2|6204.2|6202.2|6199.2|19
1591077300000|2020-06-02 05:55:00|6201.7|6198.7|6205.4|6202.4|6206.2|6203.2|6200.2|6197.2|20
1591077600000|2020-06-02 06:00:00|6203.9|6200.9|6198.2|6196.2|6203.9|6201.9|6193.4|6191.4|313
1591077900000|2020-06-02 06:05:00|6197.4|6195.4|6191.2|6189.2|6198.9|6196.9|6191.2|6189.2|168
1591078200000|2020-06-02 06:10:00|6191.7|6189.7|6191.9|6189.9|6195.4|6193.4|6190.2|6188.2|84
1591078500000|2020-06-02 06:15:00|6192.2|6190.2|6188.9|6186.9|6192.9|6190.9|6186.9|6184.9|126
1591078800000|2020-06-02 06:20:00|6188.7|6186.7|6187.9|6185.9|6189.4|6187.4|6185.9|6183.9|64
1591079100000|2020-06-02 06:25:00|6187.7|6185.7|6189.4|6187.4|6190.7|6188.7|6186.9|6184.9|88
1591079400000|2020-06-02 06:30:00|6189.2|6187.2|6188.9|6186.9|6190.4|6188.4|6187.4|6185.4|60
1591079700000|2020-06-02 06:35:00|6188.7|6186.7|6183.4|6181.4|6188.7|6186.7|6183.4|6181.4|117
1591080000000|2020-06-02 06:40:00|6183.2|6181.2|6184.7|6182.7|6185.4|6183.4|6180.2|6178.2|174
1591080300000|2020-06-02 06:45:00|6184.9|6182.9|6183.9|6181.9|6185.7|6183.7|6182.9|6180.9|82
1591080600000|2020-06-02 06:50:00|6184.2|6182.2|6189.4|6187.4|6189.4|6187.4|6183.9|6181.9|195
1591080900000|2020-06-02 06:55:00|6189.7|6187.7|6195.4|6193.4|6196.7|6194.7|6184.4|6182.4|485
1591081200000|2020-06-02 07:00:00|6194.9|6193.9|6190.9|6189.9|6206.2|6205.2|6190.4|6189.4|2364
1591081500000|2020-06-02 07:05:00|6191.2|6190.2|6191.9|6190.9|6191.9|6190.9|6182.4|6181.4|1388
1591081800000|2020-06-02 07:10:00|6191.7|6190.7|6189.7|6188.7|6194.9|6193.9|6184.9|6183.9|799
1591082100000|2020-06-02 07:15:00|6190.2|6189.2|6182.4|6181.4|6190.7|6189.7|6176.2|6175.2|771
1591082400000|2020-06-02 07:20:00|6182.2|6181.2|6178.9|6177.9|6183.2|6182.2|6175.7|6174.7|530
1591082700000|2020-06-02 07:25:00|6178.7|6177.7|6194.9|6193.9|6196.9|6195.9|6177.7|6176.7|895
1591083000000|2020-06-02 07:30:00|6195.9|6194.9|6192.2|6191.2|6201.7|6200.7|6192.2|6191.2|1077
1591083300000|2020-06-02 07:35:00|6191.9|6190.9|6195.7|6194.7|6202.2|6201.2|6191.9|6190.9|511
1591083600000|2020-06-02 07:40:00|6194.5|6193.5|6207.5|6206.5|6209|6208|6192.5|6191.5|623
1591083900000|2020-06-02 07:45:00|6207.2|6206.2|6204.7|6203.7|6212|6211|6201.2|6200.2|471
1591084200000|2020-06-02 07:50:00|6205|6204|6196.5|6195.5|6206.2|6205.2|6195.7|6194.7|310
1591084500000|2020-06-02 07:55:00|6196.2|6195.2|6198.7|6197.7|6201.2|6200.2|6194.7|6193.7|364
1591084800000|2020-06-02 08:00:00|6199.2|6198.2|6203|6202|6204.7|6203.7|6194.5|6193.5|295
1591085100000|2020-06-02 08:05:00|6202.7|6201.7|6209.7|6208.7|6210.2|6209.2|6202.7|6201.7|325
1591085400000|2020-06-02 08:10:00|6210|6209|6207.7|6206.7|6212|6211|6207.2|6206.2|473
1591085700000|2020-06-02 08:15:00|6207.5|6206.5|6209.7|6208.7|6214.2|6213.2|6205.5|6204.5|776
1591086000000|2020-06-02 08:20:00|6210|6209|6210.5|6209.5|6213|6212|6208|6207|316
1591086300000|2020-06-02 08:25:00|6210.2|6209.2|6213.2|6212.2|6216.5|6215.5|6210.2|6209.2|389
1591086600000|2020-06-02 08:30:00|6213.5|6212.5|6219.7|6218.7|6221|6220|6211.7|6210.7|561
1591086900000|2020-06-02 08:35:00|6220|6219|6224.7|6223.7|6228|6227|6216.5|6215.5|543
1591087200000|2020-06-02 08:40:00|6224.5|6223.5|6222|6221|6226|6225|6218.2|6217.2|467
1591087500000|2020-06-02 08:45:00|6221.7|6220.7|6221.2|6220.2|6229|6228|6219.2|6218.2|1081
1591087800000|2020-06-02 08:50:00|6221|6220|6223.5|6222.5|6227.5|6226.5|6220.5|6219.5|664
1591088100000|2020-06-02 08:55:00|6223.7|6222.7|6219|6218|6224|6223|6215|6214|534
1591088400000|2020-06-02 09:00:00|6219.7|6218.7|6220.7|6219.7|6221.5|6220.5|6216.7|6215.7|508
1591088700000|2020-06-02 09:05:00|6221.2|6220.2|6220|6219|6226.2|6225.2|6219.7|6218.7|301
1591089000000|2020-06-02 09:10:00|6219.7|6218.7|6214.2|6213.2|6223|6222|6214.2|6213.2|286
1591089300000|2020-06-02 09:15:00|6214|6213|6207.5|6206.5|6215|6214|6207.5|6206.5|462
1591089600000|2020-06-02 09:20:00|6207|6206|6208.2|6207.2|6208.7|6207.7|6203.7|6202.7|677
1591089900000|2020-06-02 09:25:00|6208|6207|6214|6213|6214.2|6213.2|6206.7|6205.7|790
1591090200000|2020-06-02 09:30:00|6213.7|6212.7|6230.5|6229.5|6231|6230|6213.2|6212.2|1578
1591090500000|2020-06-02 09:35:00|6230.2|6229.2|6228.5|6227.5|6235|6234|6228.5|6227.5|884
1591090800000|2020-06-02 09:40:00|6228.7|6227.7|6234|6233|6234.5|6233.5|6227|6226|650
1591091100000|2020-06-02 09:45:00|6234.5|6233.5|6232|6231|6236.2|6235.2|6229|6228|534
1591091400000|2020-06-02 09:50:00|6231.7|6230.7|6227.5|6226.5|6233.5|6232.5|6227.2|6226.2|268
1591091700000|2020-06-02 09:55:00|6227|6226|6227.2|6226.2|6229.7|6228.7|6226.5|6225.5|253
1591092000000|2020-06-02 10:00:00|6227.5|6226.5|6233.2|6232.2|6233.5|6232.5|6225.7|6224.7|292
1591092300000|2020-06-02 10:05:00|6233|6232|6232.7|6231.7|6234.2|6233.2|6230.2|6229.2|309
1591092600000|2020-06-02 10:10:00|6233|6232|6239.5|6238.5|6240.2|6239.2|6231|6230|513
1591092900000|2020-06-02 10:15:00|6238.5|6237.5|6234.7|6233.7|6239.2|6238.2|6233.2|6232.2|355
1591093200000|2020-06-02 10:20:00|6235|6234|6234.2|6233.2|6238.5|6237.5|6234|6233|314
1591093500000|2020-06-02 10:25:00|6234.5|6233.5|6235.5|6234.5|6237|6236|6234|6233|389
1591093800000|2020-06-02 10:30:00|6235.7|6234.7|6234.7|6233.7|6238.2|6237.2|6234|6233|665
1591094100000|2020-06-02 10:35:00|6234.5|6233.5|6227.7|6226.7|6236|6235|6225.2|6224.2|537
1591094400000|2020-06-02 10:40:00|6227.5|6226.5|6226.2|6225.2|6228.5|6227.5|6225|6224|235
1591094700000|2020-06-02 10:45:00|6226.5|6225.5|6228|6227|6231|6230|6226.5|6225.5|322
1591095000000|2020-06-02 10:50:00|6227.7|6226.7|6227.5|6226.5|6230.7|6229.7|6226.2|6225.2|356
1591095300000|2020-06-02 10:55:00|6227.2|6226.2|6226.7|6225.7|6228.7|6227.7|6226|6225|430
1591095600000|2020-06-02 11:00:00|6226.5|6225.5|6228.5|6227.5|6231.2|6230.2|6225.7|6224.7|324
1591095900000|2020-06-02 11:05:00|6228.7|6227.7|6231.2|6230.2|6231.5|6230.5|6228.5|6227.5|223
1591096200000|2020-06-02 11:10:00|6231.5|6230.5|6232.5|6231.5|6233.5|6232.5|6229.5|6228.5|348
1591096500000|2020-06-02 11:15:00|6233|6232|6231.7|6230.7|6233.5|6232.5|6230.5|6229.5|251
1591096800000|2020-06-02 11:20:00|6232|6231|6232.5|6231.5|6233.5|6232.5|6229.2|6228.2|391
1591097100000|2020-06-02 11:25:00|6232.7|6231.7|6232.5|6231.5|6234.2|6233.2|6230|6229|419
1591097400000|2020-06-02 11:30:00|6232.7|6231.7|6233.5|6232.5|6234.5|6233.5|6232.5|6231.5|370
1591097700000|2020-06-02 11:35:00|6233.2|6232.2|6233|6232|6236|6235|6231.5|6230.5|156
1591098000000|2020-06-02 11:40:00|6232.3|6231.3|6232|6231|6233.3|6232.3|6231.3|6230.3|154
1591098300000|2020-06-02 11:45:00|6232.3|6231.3|6232|6231|6233.3|6232.3|6230.3|6229.3|249
1591098600000|2020-06-02 11:50:00|6231.8|6230.8|6229.8|6228.8|6231.8|6230.8|6228.8|6227.8|140
1591098900000|2020-06-02 11:55:00|6230|6229|6230.8|6229.8|6230.8|6229.8|6226.3|6225.3|231
1591099200000|2020-06-02 12:00:00|6231|6230|6232.8|6231.8|6233.5|6232.5|6228.5|6227.5|276
1591099500000|2020-06-02 12:05:00|6233|6232|6227.3|6226.3|6235.5|6234.5|6226.8|6225.8|331
1591099800000|2020-06-02 12:10:00|6227.5|6226.5|6223|6222|6228.5|6227.5|6221|6220|443
1591100100000|2020-06-02 12:15:00|6223.3|6222.3|6226.8|6225.8|6228.8|6227.8|6223|6222|391
1591100400000|2020-06-02 12:20:00|6227|6226|6230.5|6229.5|6232|6231|6225.5|6224.5|266
1591100700000|2020-06-02 12:25:00|6230.8|6229.8|6229.3|6228.3|6232.3|6231.3|6228.3|6227.3|319
1591101000000|2020-06-02 12:30:00|6229.5|6228.5|6234.3|6233.3|6234.5|6233.5|6229.3|6228.3|327
1591101300000|2020-06-02 12:35:00|6234.5|6233.5|6231|6230|6234.8|6233.8|6230.8|6229.8|507
1591101600000|2020-06-02 12:40:00|6230.8|6229.8|6224.3|6223.3|6231.8|6230.8|6221.8|6220.8|526
1591101900000|2020-06-02 12:45:00|6224|6223|6218.8|6217.8|6224.3|6223.3|6212.8|6211.8|986
1591102200000|2020-06-02 12:50:00|6219|6218|6218.3|6217.3|6223.3|6222.3|6214|6213|746
1591102500000|2020-06-02 12:55:00|6218.5|6217.5|6221|6220|6223|6222|6218.3|6217.3|413
1591102800000|2020-06-02 13:00:00|6221.3|6220.3|6221.8|6220.8|6225.5|6224.5|6218.8|6217.8|441
1591103100000|2020-06-02 13:05:00|6222|6221|6222.5|6221.5|6222.8|6221.8|6217.5|6216.5|411
1591103400000|2020-06-02 13:10:00|6222.3|6221.3|6224.3|6223.3|6225|6224|6220.5|6219.5|269
1591103700000|2020-06-02 13:15:00|6224.5|6223.5|6228.8|6227.8|6228.8|6227.8|6222.8|6221.8|300
1591104000000|2020-06-02 13:20:00|6228.3|6227.3|6222.8|6221.8|6228.3|6227.3|6222.3|6221.3|395
1591104300000|2020-06-02 13:25:00|6222.5|6221.5|6221.5|6220.5|6223.8|6222.8|6219.8|6218.8|425
1591104600000|2020-06-02 13:30:00|6221.8|6220.8|6222.8|6221.8|6225.3|6224.3|6217.5|6216.5|883
1591104900000|2020-06-02 13:35:00|6223|6222|6217.8|6216.8|6224|6223|6209.3|6208.3|950
1591105200000|2020-06-02 13:40:00|6218.3|6217.3|6215.8|6214.8|6223.3|6222.3|6214.8|6213.8|732
1591105500000|2020-06-02 13:45:00|6216|6215|6220.8|6219.8|6222.3|6221.3|6213|6212|651
1591105800000|2020-06-02 13:50:00|6221|6220|6220.3|6219.3|6225|6224|6218.8|6217.8|743
1591106100000|2020-06-02 13:55:00|6220.5|6219.5|6222.3|6221.3|6223.3|6222.3|6218.5|6217.5|638
1591106400000|2020-06-02 14:00:00|6222.5|6221.5|6224|6223|6225.3|6224.3|6220.3|6219.3|947
1591106700000|2020-06-02 14:05:00|6224.3|6223.3|6224|6223|6225.5|6224.5|6221.3|6220.3|591
1591107000000|2020-06-02 14:10:00|6224.1|6223.1|6221.9|6220.9|6225.4|6224.4|6219.4|6218.4|616
1591107300000|2020-06-02 14:15:00|6221.6|6220.6|6226.4|6225.4|6226.4|6225.4|6217.9|6216.9|600
1591107600000|2020-06-02 14:20:00|6226.6|6225.6|6226.9|6225.9|6229.6|6228.6|6223.9|6222.9|617
1591107900000|2020-06-02 14:25:00|6226.6|6225.6|6233.4|6232.4|6233.6|6232.6|6224.6|6223.6|883
1591108200000|2020-06-02 14:30:00|6233.6|6232.6|6229.4|6228.4|6236.6|6235.6|6227.6|6226.6|677
1591108500000|2020-06-02 14:35:00|6229.1|6228.1|6226.4|6225.4|6232.4|6231.4|6225.6|6224.6|606
1591108800000|2020-06-02 14:40:00|6226.6|6225.6|6222.9|6221.9|6229.4|6228.4|6222.9|6221.9|566
1591109100000|2020-06-02 14:45:00|6223.1|6222.1|6215.9|6214.9|6226.4|6225.4|6215.6|6214.6|808
1591109400000|2020-06-02 14:50:00|6215.6|6214.6|6224.9|6223.9|6224.9|6223.9|6213.6|6212.6|1253
1591109700000|2020-06-02 14:55:00|6224.6|6223.6|6232.6|6231.6|6234.4|6233.4|6224.4|6223.4|769
1591110000000|2020-06-02 15:00:00|6232.9|6231.9|6224.1|6223.1|6234.1|6233.1|6216.9|6215.9|906
1591110300000|2020-06-02 15:05:00|6223.9|6222.9|6218.1|6217.1|6225.4|6224.4|6215.4|6214.4|785
1591110600000|2020-06-02 15:10:00|6218.4|6217.4|6217.4|6216.4|6224.1|6223.1|6216.9|6215.9|914
1591110900000|2020-06-02 15:15:00|6216.9|6215.9|6225.6|6224.6|6226.9|6225.9|6216.1|6215.1|892
1591111200000|2020-06-02 15:20:00|6225.9|6224.9|6223.9|6222.9|6227.6|6226.6|6223.4|6222.4|685
1591111500000|2020-06-02 15:25:00|6224.1|6223.1|6222.1|6220.1|6230.4|6229.4|6218.9|6217.4|2253
1591111800000|2020-06-02 15:30:00|6222.9|6220.9|6220.4|6218.4|6227.4|6225.4|6216.4|6214.4|6391
1591112100000|2020-06-02 15:35:00|6221.9|6219.9|6219.4|6217.4|6225.9|6223.9|6216.9|6214.9|2035
1591112400000|2020-06-02 15:40:00|6219.6|6217.6|6221.1|6219.1|6227.9|6225.9|6219.4|6217.4|619
1591112700000|2020-06-02 15:45:00|6221.4|6219.4|6220.6|6218.6|6224.4|6222.4|6217.4|6215.4|397
1591113000000|2020-06-02 15:50:00|6220.4|6218.4|6217.1|6215.1|6220.4|6218.4|6215.4|6213.4|528
1591113300000|2020-06-02 15:55:00|6216.6|6214.6|6219.6|6217.6|6219.9|6217.9|6214.6|6212.6|553
1591113600000|2020-06-02 16:00:00|6219.4|6217.4|6217.9|6215.9|6221.9|6219.9|6216.1|6214.1|456
1591113900000|2020-06-02 16:05:00|6217.6|6215.6|6217.9|6215.9|6219.6|6217.6|6217.6|6215.6|132
1591114200000|2020-06-02 16:10:00|6217.4|6215.4|6220.4|6218.4|6221.4|6219.4|6216.1|6214.1|268
1591114500000|2020-06-02 16:15:00|6220.1|6218.1|6222.1|6220.1|6222.9|6220.9|6219.4|6217.4|223
1591114800000|2020-06-02 16:20:00|6221.9|6219.9|6222.6|6220.6|6223.6|6221.6|6220.6|6218.6|293
1591115100000|2020-06-02 16:25:00|6222.9|6220.9|6225.6|6223.6|6226.4|6224.4|6222.9|6220.9|149
1591115400000|2020-06-02 16:30:00|6226.1|6224.1|6225.9|6223.9|6228.1|6226.1|6225.9|6223.9|229
1591115700000|2020-06-02 16:35:00|6226.6|6224.6|6226.1|6224.1|6227.9|6225.9|6224.6|6222.6|144
1591116000000|2020-06-02 16:40:00|6225.9|6223.9|6227.4|6225.4|6227.4|6225.4|6223.9|6221.9|75
1591116300000|2020-06-02 16:45:00|6227.1|6225.1|6229.9|6227.9|6230.1|6228.1|6225.9|6223.9|209
1591116600000|2020-06-02 16:50:00|6229.6|6227.6|6225.6|6223.6|6229.6|6227.6|6225.1|6223.1|136
1591116900000|2020-06-02 16:55:00|6225.9|6223.9|6228.9|6226.9|6229.4|6227.4|6225.4|6223.4|76
1591117200000|2020-06-02 17:00:00|6229.1|6227.1|6227.9|6225.9|6229.1|6227.1|6227.4|6225.4|50
1591117500000|2020-06-02 17:05:00|6228.1|6226.1|6233.1|6231.1|6233.4|6231.4|6227.9|6225.9|102
1591117800000|2020-06-02 17:10:00|6232.9|6230.9|6234.4|6232.4|6235.4|6233.4|6231.4|6229.4|119
1591118100000|2020-06-02 17:15:00|6234.1|6232.1|6235.6|6233.6|6236.9|6234.9|6233.1|6231.1|117
1591118400000|2020-06-02 17:20:00|6235.9|6233.9|6234.1|6232.1|6236.6|6234.6|6232.9|6230.9|123
1591118700000|2020-06-02 17:25:00|6233.9|6231.9|6234.6|6232.6|6234.6|6232.6|6231.6|6229.6|96
1591119000000|2020-06-02 17:30:00|6234.9|6232.9|6231.9|6229.9|6234.9|6232.9|6230.6|6228.6|179
1591119300000|2020-06-02 17:35:00|6232.1|6230.1|6231.1|6229.1|6232.6|6230.6|6230.4|6228.4|212
1591119600000|2020-06-02 17:40:00|6231.4|6229.4|6232.9|6230.9|6233.4|6231.4|6231.1|6229.1|77
1591119900000|2020-06-02 17:45:00|6232.6|6230.6|6231.1|6229.1|6233.9|6231.9|6230.1|6228.1|112
1591120200000|2020-06-02 17:50:00|6230.9|6228.9|6230.6|6228.6|6231.1|6229.1|6229.6|6227.6|49
1591120500000|2020-06-02 17:55:00|6230.4|6228.4|6230.1|6228.1|6230.6|6228.6|6228.6|6226.6|168
1591120800000|2020-06-02 18:00:00|6230.4|6228.4|6231.1|6229.1|6232.4|6230.4|6229.4|6227.4|61
1591121100000|2020-06-02 18:05:00|6230.9|6228.9|6227.4|6225.4|6231.1|6229.1|6225.9|6223.9|180
1591121400000|2020-06-02 18:10:00|6227.9|6225.9|6229.1|6227.1|6229.1|6227.1|6226.1|6224.1|48
1591121700000|2020-06-02 18:15:00|6229.4|6227.4|6230.6|6228.6|6232.9|6230.9|6228.9|6226.9|121
1591122000000|2020-06-02 18:20:00|6230.9|6228.9|6231.1|6229.1|6231.4|6229.4|6229.4|6227.4|104
1591122300000|2020-06-02 18:25:00|6230.9|6228.9|6227.4|6225.4|6231.6|6229.6|6226.1|6224.1|87
1591122600000|2020-06-02 18:30:00|6227.6|6225.6|6221.9|6219.9|6227.9|6225.9|6221.6|6219.6|125
1591122900000|2020-06-02 18:35:00|6222.1|6220.1|6221.6|6219.6|6224.4|6222.4|6220.6|6218.6|86
1591123200000|2020-06-02 18:40:00|6221.4|6219.4|6225.1|6223.1|6225.4|6223.4|6221.4|6219.4|63
1591123500000|2020-06-02 18:45:00|6224.9|6222.9|6226.6|6224.6|6226.6|6224.6|6224.6|6222.6|101
1591123800000|2020-06-02 18:50:00|6226.9|6224.9|6225.6|6223.6|6227.9|6225.9|6224.9|6222.9|135
1591124100000|2020-06-02 18:55:00|6225.4|6223.4|6228.1|6226.1|6230.6|6228.6|6224.9|6222.9|86
1591124400000|2020-06-02 19:00:00|6228.6|6226.6|6227.6|6225.6|6229.9|6227.9|6225.6|6223.6|67
1591124700000|2020-06-02 19:05:00|6227.4|6225.4|6226.6|6224.6|6228.6|6226.6|6225.1|6223.1|54
1591125000000|2020-06-02 19:10:00|6226.9|6224.9|6226.1|6224.1|6229.9|6227.9|6225.9|6223.9|157
1591125300000|2020-06-02 19:15:00|6226.4|6224.4|6226.9|6224.9|6228.6|6226.6|6225.6|6223.6|83
1591125600000|2020-06-02 19:20:00|6227.1|6225.1|6221.6|6219.6|6227.6|6225.6|6219.6|6217.6|113
1591125900000|2020-06-02 19:25:00|6221.9|6219.9|6222.6|6220.6|6223.1|6221.1|6217.9|6215.9|72
1591126200000|2020-06-02 19:30:00|6222.4|6220.4|6223.1|6221.1|6224.6|6222.6|6221.4|6219.4|66
1591126500000|2020-06-02 19:35:00|6223.6|6221.6|6228.1|6226.1|6228.6|6226.6|6222.1|6220.1|109
1591126800000|2020-06-02 19:40:00|6227.9|6225.9|6229.4|6227.4|6229.4|6227.4|6226.4|6224.4|180
1591127100000|2020-06-02 19:45:00|6229.1|6227.1|6236.1|6234.1|6236.1|6234.1|6226.9|6224.9|167
1591127400000|2020-06-02 19:50:00|6235.9|6233.9|6241.4|6239.4|6241.4|6239.4|6235.9|6233.9|551
1591127700000|2020-06-02 19:55:00|6241.1|6239.1|6242.9|6238.9|6242.9|6240.4|6236.4|6234.4|725
1591128000000|2020-06-02 20:00:00|6243.4|6239.4|6238.5|6234.5|6243.4|6239.4|6238.3|6234.3|0
1591128300000|2020-06-02 20:05:00|6239|6235|6235.5|6231.5|6239|6235|6235.2|6231.2|0
1591128600000|2020-06-02 20:10:00|6236.5|6232.5|6238.7|6234.7|6241.4|6237.4|6236.5|6232.5|0
1591128900000|2020-06-02 20:15:00|6238.8|6234.8|6238.8|6234.8|6239|6235|6237.9|6233.9|0
1591129200000|2020-06-02 20:20:00|6239|6235|6239.5|6235.5|6239.8|6235.8|6238.7|6234.7|0
1591129500000|2020-06-02 20:25:00|6239.6|6235.6|6239.4|6235.4|6240|6236|6238.9|6234.9|0
1591129800000|2020-06-02 20:30:00|6239.8|6235.8|6243.4|6239.4|6243.6|6239.6|6237.6|6233.6|0
1591130100000|2020-06-02 20:35:00|6242.9|6238.9|6243.9|6239.9|6244.2|6240.2|6242.4|6238.4|0
1591130400000|2020-06-02 20:40:00|6244.4|6240.4|6243|6239|6244.6|6240.6|6242.5|6238.5|0
1591130700000|2020-06-02 20:45:00|6242.5|6238.5|6244.4|6240.4|6244.5|6240.5|6242.5|6238.5|0
1591131000000|2020-06-02 20:50:00|6243.9|6239.9|6244.1|6240.1|6244.3|6240.3|6242.9|6238.9|0
1591131300000|2020-06-02 20:55:00|6244.6|6240.6|6242|6238|6244.6|6240.6|6241.9|6237.9|0
1591131600000|2020-06-02 21:00:00|6241.9|6237.9|6241.3|6237.3|6242.5|6238.5|6241.2|6237.2|0
1591131900000|2020-06-02 21:05:00|6241|6237|6241.2|6237.2|6241.2|6237.2|6240.6|6236.6|0
1591132200000|2020-06-02 21:10:00|6241.1|6237.1|6241.9|6237.9|6242.4|6238.4|6241.1|6237.1|0
1591132500000|2020-06-02 21:15:00|6241.8|6237.8|6242|6238|6242.1|6238.1|6241.8|6237.8|0
1591132800000|2020-06-02 21:20:00|6241.7|6237.7|6241.4|6237.4|6241.7|6237.7|6241.4|6237.4|0
1591133100000|2020-06-02 21:25:00|6241.3|6237.3|6240.9|6236.9|6241.6|6237.6|6240.7|6236.7|0
1591133400000|2020-06-02 21:30:00|6240.8|6236.8|6241.4|6237.4|6241.4|6237.4|6240.8|6236.8|0
1591133700000|2020-06-02 21:35:00|6241.2|6237.2|6239.8|6235.8|6242.3|6238.3|6239.8|6235.8|0
1591134000000|2020-06-02 21:40:00|6239.6|6235.6|6240.7|6236.7|6240.8|6236.8|6239.5|6235.5|0
1591134300000|2020-06-02 21:45:00|6240.4|6236.4|6240.4|6236.4|6240.8|6236.8|6240.3|6236.3|0
1591134600000|2020-06-02 21:50:00|6240.3|6236.3|6240.4|6236.4|6242|6238|6239.7|6235.7|0
1591134900000|2020-06-02 21:55:00|6240.8|6236.8|6241|6237|6241.2|6237.2|6240.8|6236.8|0
1591135200000|2020-06-02 22:00:00|6242.1|6238.1|6236.8|6232.8|6244|6240|6236.3|6232.3|0
1591135500000|2020-06-02 22:05:00|6236.9|6232.9|6237.1|6233.1|6238.9|6234.9|6234.8|6230.8|0
1591135800000|2020-06-02 22:10:00|6236.6|6232.6|6237.2|6233.2|6238.2|6234.2|6235.2|6231.2|0
1591136100000|2020-06-02 22:15:00|6237.4|6233.4|6235.7|6231.7|6238.3|6234.3|6235.5|6231.5|0
1591136400000|2020-06-02 22:20:00|6235.9|6231.9|6237.7|6233.7|6238.2|6234.2|6234.6|6230.6|0
1591136700000|2020-06-02 22:25:00|6237.2|6233.2|6239.3|6235.3|6239.8|6235.8|6236.2|6232.2|0
1591137000000|2020-06-02 22:30:00|6238.2|6234.2|6238.6|6234.6|6239.6|6235.6|6237.7|6233.7|0
1591137300000|2020-06-02 22:35:00|6239.1|6235.1|6237.8|6233.8|6240.1|6236.1|6237.3|6233.3|0
1591137600000|2020-06-02 22:40:00|6238.3|6234.3|6237.7|6233.7|6238.4|6234.4|6236.1|6232.1|0
1591137900000|2020-06-02 22:45:00|6238.2|6234.2|6239.2|6235.2|6239.7|6235.7|6236.9|6232.9|0
1591138200000|2020-06-02 22:50:00|6238.7|6234.7|6236.7|6232.7|6239.7|6235.7|6235.7|6231.7|0
1591138500000|2020-06-02 22:55:00|6237|6233|6238.2|6234.2|6238.2|6234.2|6237|6233|0
1591138800000|2020-06-02 23:00:00|6237.7|6233.7|6239.8|6235.8|6240.3|6236.3|6237.7|6233.7|0
1591139100000|2020-06-02 23:05:00|6239.3|6235.3|6239.3|6235.3|6240.3|6236.3|6237.8|6233.8|0
1591139400000|2020-06-02 23:10:00|6239.6|6235.6|6242.1|6238.1|6243.1|6239.1|6239.6|6235.6|0
1591139700000|2020-06-02 23:15:00|6242.6|6238.6|6242.5|6238.5|6243.3|6239.3|6241.7|6237.7|0
1591140000000|2020-06-02 23:20:00|6242.8|6238.8|6266.1|6262.1|6267.3|6263.3|6242.4|6238.4|0
1591140300000|2020-06-02 23:25:00|6266.4|6262.4|6268.6|6264.6|6268.6|6264.6|6264.5|6260.5|0
1591140600000|2020-06-02 23:30:00|6268|6264|6274.4|6270.4|6277.7|6273.7|6268|6264|0
1591140900000|2020-06-02 23:35:00|6273.9|6269.9|6273.1|6269.1|6274.5|6270.5|6272.1|6268.1|0
1591141200000|2020-06-02 23:40:00|6273.6|6269.6|6271|6267|6275.1|6271.1|6271|6267|0
1591141500000|2020-06-02 23:45:00|6271.2|6267.2|6276.1|6272.1|6276.6|6272.6|6270.5|6266.5|0
1591141800000|2020-06-02 23:50:00|6275.8|6271.8|6272.5|6268.5|6277.1|6273.1|6272.5|6268.5|0
1591142100000|2020-06-02 23:55:00|6273|6269|6258.5|6254.5|6274|6270|6258.5|6254.5|0
1591142400000|2020-06-03 00:00:00|6259|6255|6266.4|6263.4|6267.1|6264.1|6254.1|6251.1|235
1591142700000|2020-06-03 00:05:00|6265.9|6262.9|6264.9|6261.9|6268.1|6265.1|6264.9|6261.9|31
1591143000000|2020-06-03 00:10:00|6264.6|6261.6|6262.6|6259.6|6269.6|6266.6|6261.4|6258.4|86
1591143300000|2020-06-03 00:15:00|6262.4|6259.4|6265.9|6262.9|6269.1|6266.1|6261.1|6258.1|80
1591143600000|2020-06-03 00:20:00|6266.1|6263.1|6266.6|6263.6|6267.4|6264.4|6264.9|6261.9|7
1591143900000|2020-06-03 00:25:00|6266.4|6263.4|6265.1|6262.1|6267.6|6264.6|6265.1|6262.1|2
1591144200000|2020-06-03 00:30:00|6264.9|6261.9|6262.1|6259.1|6266.6|6263.6|6262.1|6259.1|23
1591144500000|2020-06-03 00:35:00|6261.9|6258.9|6261.9|6258.9|6262.9|6259.9|6257.9|6254.9|16
1591144800000|2020-06-03 00:40:00|6261.6|6258.6|6260.9|6257.9|6262.1|6259.1|6257.6|6254.6|9
1591145100000|2020-06-03 00:45:00|6261.1|6258.1|6268.9|6265.9|6268.9|6265.9|6261.1|6258.1|30
1591145400000|2020-06-03 00:50:00|6268.6|6265.6|6268.9|6265.9|6268.9|6265.9|6266.9|6263.9|5
1591145700000|2020-06-03 00:55:00|6268.6|6265.6|6271.9|6268.9|6274.6|6271.6|6268.6|6265.6|56
1591146000000|2020-06-03 01:00:00|6272.1|6269.1|6276.1|6273.1|6279.6|6276.6|6272.1|6269.1|44
1591146300000|2020-06-03 01:05:00|6275.1|6272.1|6279.6|6276.6|6279.9|6276.9|6274.9|6271.9|40
1591146600000|2020-06-03 01:10:00|6279.4|6276.4|6281.1|6278.1|6281.9|6278.9|6277.9|6274.9|27
1591146900000|2020-06-03 01:15:00|6281.4|6278.4|6277.1|6274.1|6281.6|6278.6|6276.9|6273.9|20
1591147200000|2020-06-03 01:20:00|6276.9|6273.9|6277.1|6274.1|6280.4|6277.4|6276.1|6273.1|15
1591147500000|2020-06-03 01:25:00|6277.4|6274.4|6274.4|6271.4|6277.6|6274.6|6273.1|6270.1|10
1591147800000|2020-06-03 01:30:00|6274.6|6271.6|6265.6|6262.6|6274.6|6271.6|6265.6|6262.6|8
1591148100000|2020-06-03 01:35:00|6266.4|6263.4|6268.4|6265.4|6269.9|6266.9|6266.4|6263.4|15
1591148400000|2020-06-03 01:40:00|6268.1|6265.1|6271.4|6268.4|6271.9|6268.9|6267.6|6264.6|3
1591148700000|2020-06-03 01:45:00|6271.6|6268.6|6274.6|6271.6|6276.6|6273.6|6270.9|6267.9|5
1591149000000|2020-06-03 01:50:00|6274.4|6271.4|6267.9|6264.9|6274.4|6271.4|6267.6|6264.6|9
1591149300000|2020-06-03 01:55:00|6267.6|6264.6|6270.4|6267.4|6271.9|6268.9|6266.6|6263.6|31
1591149600000|2020-06-03 02:00:00|6270.1|6267.1|6266.9|6263.9|6273.9|6270.9|6266.9|6263.9|17
1591149900000|2020-06-03 02:05:00|6266.6|6263.6|6267.9|6264.9|6269.1|6266.1|6266.4|6263.4|7
1591150200000|2020-06-03 02:10:00|6267.6|6264.6|6269.4|6266.4|6269.4|6266.4|6265.4|6262.4|12
1591150500000|2020-06-03 02:15:00|6269.1|6266.1|6267.9|6264.9|6269.6|6266.6|6266.9|6263.9|14
1591150800000|2020-06-03 02:20:00|6268.4|6265.4|6264.4|6261.4|6268.6|6265.6|6262.9|6259.9|34
1591151100000|2020-06-03 02:25:00|6264.6|6261.6|6265.6|6262.6|6265.9|6262.9|6262.4|6259.4|27
1591151400000|2020-06-03 02:30:00|6265.4|6262.4|6265.9|6262.9|6266.1|6263.1|6263.1|6260.1|21
1591151700000|2020-06-03 02:35:00|6266.1|6263.1|6268.9|6265.9|6269.4|6266.4|6266.1|6263.1|20
1591152000000|2020-06-03 02:40:00|6268.6|6265.6|6268.6|6265.6|6269.6|6266.6|6267.4|6264.4|7
1591152300000|2020-06-03 02:45:00|6268.9|6265.9|6263.6|6260.6|6268.9|6265.9|6262.9|6259.9|10
1591152600000|2020-06-03 02:50:00|6263.4|6260.4|6266.1|6263.1|6266.9|6263.9|6262.1|6259.1|8
1591152900000|2020-06-03 02:55:00|6266.4|6263.4|6265.4|6262.4|6268.9|6265.9|6265.1|6262.1|14
1591153200000|2020-06-03 03:00:00|6265.1|6262.1|6269.4|6266.4|6269.6|6266.6|6265.1|6262.1|15
1591153500000|2020-06-03 03:05:00|6269.6|6266.6|6270.9|6267.9|6270.9|6267.9|6267.6|6264.6|40
1591153800000|2020-06-03 03:10:00|6270.6|6267.6|6271.9|6268.9|6272.1|6269.1|6268.9|6265.9|11
1591154100000|2020-06-03 03:15:00|6271.6|6268.6|6280.1|6277.1|6280.4|6277.4|6271.1|6268.1|36
1591154400000|2020-06-03 03:20:00|6280.4|6277.4|6281.9|6278.9|6282.6|6279.6|6279.4|6276.4|37
1591154700000|2020-06-03 03:25:00|6281.6|6278.6|6283.9|6280.9|6283.9|6280.9|6281.1|6278.1|20
1591155000000|2020-06-03 03:30:00|6283.6|6280.6|6283.9|6280.9|6284.4|6281.4|6283.4|6280.4|7
1591155300000|2020-06-03 03:35:00|6284.1|6281.1|6285.1|6282.1|6285.4|6282.4|6283.4|6280.4|6
1591155600000|2020-06-03 03:40:00|6284.9|6281.9|6277.1|6274.1|6285.1|6282.1|6276.9|6273.9|15
1591155900000|2020-06-03 03:45:00|6277.4|6274.4|6273.9|6270.9|6277.4|6274.4|6273.6|6270.6|3
1591156200000|2020-06-03 03:50:00|6273.4|6270.4|6270.6|6267.6|6274.6|6271.6|6269.4|6266.4|10
1591156500000|2020-06-03 03:55:00|6270.4|6267.4|6272.1|6269.1|6273.9|6270.9|6268.9|6265.9|8
1591156800000|2020-06-03 04:00:00|6271.9|6268.9|6278.4|6275.4|6279.6|6276.6|6271.6|6268.6|13
1591157100000|2020-06-03 04:05:00|6277.9|6274.9|6278.4|6275.4|6281.9|6278.9|6277.9|6274.9|22
1591157400000|2020-06-03 04:10:00|6277.9|6274.9|6279.4|6276.4|6280.6|6277.6|6277.4|6274.4|72
1591157700000|2020-06-03 04:15:00|6279.1|6276.1|6280.9|6277.9|6282.1|6279.1|6278.4|6275.4|44
1591158000000|2020-06-03 04:20:00|6281.1|6278.1|6279.1|6276.1|6281.1|6278.1|6278.9|6275.9|11
1591158300000|2020-06-03 04:25:00|6278.9|6275.9|6280.4|6277.4|6280.9|6277.9|6277.9|6274.9|6
1591158600000|2020-06-03 04:30:00|6280.1|6277.1|6284.6|6281.6|6284.9|6281.9|6279.9|6276.9|8
1591158900000|2020-06-03 04:35:00|6284.9|6281.9|6283.6|6280.6|6285.4|6282.4|6282.9|6279.9|4
1591159200000|2020-06-03 04:40:00|6283.9|6280.9|6280.9|6277.9|6284.1|6281.1|6280.6|6277.6|9
1591159500000|2020-06-03 04:45:00|6280.6|6277.6|6283.4|6280.4|6285.6|6282.6|6280.6|6277.6|3
1591159800000|2020-06-03 04:50:00|6283.6|6280.6|6283.9|6280.9|6284.1|6281.1|6281.9|6278.9|0
1591160100000|2020-06-03 04:55:00|6284.1|6281.1|6283.6|6280.6|6285.6|6282.6|6282.6|6279.6|14
1591160400000|2020-06-03 05:00:00|6283.9|6280.9|6287.1|6284.1|6288.6|6285.6|6282.4|6279.4|53
1591160700000|2020-06-03 05:05:00|6286.6|6283.6|6288.6|6285.6|6289.1|6286.1|6286.6|6283.6|24
1591161000000|2020-06-03 05:10:00|6288.9|6285.9|6288.1|6285.1|6289.1|6286.1|6287.6|6284.6|17
1591161300000|2020-06-03 05:15:00|6288.4|6285.4|6288.9|6285.9|6289.9|6286.9|6287.9|6284.9|36
1591161600000|2020-06-03 05:20:00|6288.6|6285.6|6286.6|6283.6|6288.6|6285.6|6284.6|6281.6|24
1591161900000|2020-06-03 05:25:00|6286.4|6283.4|6278.6|6275.6|6286.4|6283.4|6278.1|6275.1|35
1591162200000|2020-06-03 05:30:00|6278.9|6275.9|6284.1|6281.1|6284.4|6281.4|6276.6|6273.6|67
1591162500000|2020-06-03 05:35:00|6283.9|6280.9|6286.6|6283.6|6287.9|6284.9|6283.1|6280.1|28
1591162800000|2020-06-03 05:40:00|6286.4|6283.4|6287.1|6284.1|6287.1|6284.1|6284.6|6281.6|9
1591163100000|2020-06-03 05:45:00|6286.9|6283.9|6286.4|6283.4|6287.4|6284.4|6284.4|6281.4|14
1591163400000|2020-06-03 05:50:00|6286.1|6283.1|6285.9|6282.9|6286.4|6283.4|6283.1|6280.1|47
1591163700000|2020-06-03 05:55:00|6286.4|6283.4|6286.6|6283.6|6289.1|6286.1|6285.6|6282.6|78
1591164000000|2020-06-03 06:00:00|6287.4|6284.4|6285.4|6283.4|6295.1|6293.1|6283.1|6281.1|220
1591164300000|2020-06-03 06:05:00|6285.1|6283.1|6291.6|6289.6|6293.1|6291.1|6285.1|6283.1|147
1591164600000|2020-06-03 06:10:00|6293.1|6291.1|6288.6|6286.6|6294.1|6292.1|6288.4|6286.4|238
1591164900000|2020-06-03 06:15:00|6288.4|6286.4|6290.1|6288.1|6290.1|6288.1|6284.4|6282.4|146
1591165200000|2020-06-03 06:20:00|6289.9|6287.9|6291.1|6289.1|6291.1|6289.1|6287.1|6285.1|63
1591165500000|2020-06-03 06:25:00|6291.6|6289.6|6289.6|6287.6|6292.9|6290.9|6288.1|6286.1|204
1591165800000|2020-06-03 06:30:00|6289.9|6287.9|6291.1|6289.1|6291.1|6289.1|6282.4|6280.4|391
1591166100000|2020-06-03 06:35:00|6291.4|6289.4|6285.1|6283.1|6292.9|6290.9|6285.1|6283.1|73
1591166400000|2020-06-03 06:40:00|6285.4|6283.4|6285.6|6283.6|6289.4|6287.4|6283.9|6281.9|89
1591166700000|2020-06-03 06:45:00|6285.4|6283.4|6289.6|6287.6|6291.1|6289.1|6283.6|6281.6|234
1591167000000|2020-06-03 06:50:00|6289.9|6287.9|6287.1|6285.1|6290.6|6288.6|6285.4|6283.4|199
1591167300000|2020-06-03 06:55:00|6286.6|6284.6|6281.9|6279.9|6290.1|6288.1|6277.4|6275.4|457
1591167600000|2020-06-03 07:00:00|6282.1|6280.1|6269.6|6268.6|6282.1|6281.1|6268.4|6267.4|1789
1591167900000|2020-06-03 07:05:00|6269.9|6268.9|6274.1|6273.1|6277.9|6276.9|6263.9|6262.9|1323
1591168200000|2020-06-03 07:10:00|6274.4|6273.4|6274.4|6273.4|6277.4|6276.4|6268.4|6267.4|739
1591168500000|2020-06-03 07:15:00|6274.6|6273.6|6283.9|6282.9|6283.9|6282.9|6273.1|6272.1|562
1591168800000|2020-06-03 07:20:00|6283.6|6282.6|6286.4|6285.4|6291.9|6290.9|6279.9|6278.9|685
1591169100000|2020-06-03 07:25:00|6286.6|6285.6|6285.1|6284.1|6288.9|6287.9|6281.4|6280.4|411
1591169400000|2020-06-03 07:30:00|6284.9|6283.9|6276.9|6275.9|6287.1|6286.1|6275.9|6274.9|511
1591169700000|2020-06-03 07:35:00|6277.1|6276.1|6288.9|6287.9|6288.9|6287.9|6275.6|6274.6|575
1591170000000|2020-06-03 07:40:00|6288.6|6287.6|6283.1|6282.1|6290.8|6289.8|6282.1|6281.1|354
1591170300000|2020-06-03 07:45:00|6282.6|6281.6|6292.1|6291.1|6292.3|6291.3|6280.8|6279.8|795
1591170600000|2020-06-03 07:50:00|6292.3|6291.3|6293.1|6292.1|6295.1|6294.1|6290.6|6289.6|524
1591170900000|2020-06-03 07:55:00|6293.3|6292.3|6292.3|6291.3|6294.6|6293.6|6288.8|6287.8|286
1591171200000|2020-06-03 08:00:00|6292.8|6291.8|6289.8|6288.8|6296.8|6295.8|6287.3|6286.3|536
1591171500000|2020-06-03 08:05:00|6289.6|6288.6|6287.8|6286.8|6291.6|6290.6|6285.1|6284.1|322
1591171800000|2020-06-03 08:10:00|6288.1|6287.1|6283.1|6282.1|6289.8|6288.8|6282.6|6281.6|264
1591172100000|2020-06-03 08:15:00|6282.6|6281.6|6282.6|6281.6|6283.6|6282.6|6277.6|6276.6|328
1591172400000|2020-06-03 08:20:00|6282.8|6281.8|6287.1|6286.1|6287.3|6286.3|6282.3|6281.3|269
1591172700000|2020-06-03 08:25:00|6287.3|6286.3|6287.8|6286.8|6290.8|6289.8|6286.6|6285.6|495
1591173000000|2020-06-03 08:30:00|6287.1|6286.1|6296.1|6295.1|6298.1|6297.1|6287.1|6286.1|507
1591173300000|2020-06-03 08:35:00|6296.3|6295.3|6294.1|6293.1|6296.6|6295.6|6292.1|6291.1|454
1591173600000|2020-06-03 08:40:00|6294.3|6293.3|6293.6|6292.6|6295.6|6294.6|6292.3|6291.3|590
1591173900000|2020-06-03 08:45:00|6293.8|6292.8|6291.1|6290.1|6294.3|6293.3|6290.6|6289.6|360
1591174200000|2020-06-03 08:50:00|6290.8|6289.8|6295.3|6294.3|6295.6|6294.6|6290.6|6289.6|246
1591174500000|2020-06-03 08:55:00|6295.6|6294.6|6303.1|6302.1|6306.6|6305.6|6295.1|6294.1|593
1591174800000|2020-06-03 09:00:00|6303.8|6302.8|6298.6|6297.6|6305.8|6304.8|6297.6|6296.6|257
1591175100000|2020-06-03 09:05:00|6298.8|6297.8|6297.3|6296.3|6301.3|6300.3|6297.1|6296.1|228
1591175400000|2020-06-03 09:10:00|6297.6|6296.6|6300.3|6299.3|6301.3|6300.3|6296.1|6295.1|223
1591175700000|2020-06-03 09:15:00|6300.6|6299.6|6298.3|6297.3|6302.1|6301.1|6296.8|6295.8|422
1591176000000|2020-06-03 09:20:00|6298.1|6297.1|6306.6|6305.6|6306.8|6305.8|6296.1|6295.1|602
1591176300000|2020-06-03 09:25:00|6306.3|6305.3|6309.1|6308.1|6311.8|6310.8|6303.6|6302.6|1343
1591176600000|2020-06-03 09:30:00|6309.8|6308.8|6310.6|6309.6|6313.6|6312.6|6307.8|6306.8|672
1591176900000|2020-06-03 09:35:00|6310.3|6309.3|6309.8|6308.8|6312.3|6311.3|6308.1|6307.1|314
1591177200000|2020-06-03 09:40:00|6310.1|6309.1|6307.6|6306.6|6312.1|6311.1|6306.1|6305.1|500
1591177500000|2020-06-03 09:45:00|6307.3|6306.3|6309.6|6308.6|6310.1|6309.1|6306.6|6305.6|374
1591177800000|2020-06-03 09:50:00|6310.1|6309.1|6312.6|6311.6|6314.3|6313.3|6309.8|6308.8|377
1591178100000|2020-06-03 09:55:00|6312.8|6311.8|6313.1|6312.1|6315.1|6314.1|6311.6|6310.6|347
1591178400000|2020-06-03 10:00:00|6313.3|6312.3|6297.3|6296.3|6313.6|6312.6|6297.1|6296.1|925
1591178700000|2020-06-03 10:05:00|6297.1|6296.1|6298.6|6297.6|6301.1|6300.1|6292.1|6291.1|704
1591179000000|2020-06-03 10:10:00|6299.1|6298.1|6303.3|6302.3|6305.8|6304.8|6298.6|6297.6|423
1591179300000|2020-06-03 10:15:00|6303.1|6302.1|6296.1|6295.1|6303.1|6302.1|6295.3|6294.3|599
1591179600000|2020-06-03 10:20:00|6296.6|6295.6|6298.3|6297.3|6299.3|6298.3|6294.1|6293.1|413
1591179900000|2020-06-03 10:25:00|6298.6|6297.6|6301.6|6300.6|6302.3|6301.3|6296.6|6295.6|326
1591180200000|2020-06-03 10:30:00|6301.8|6300.8|6299.6|6298.6|6302.6|6301.6|6298.8|6297.8|243
1591180500000|2020-06-03 10:35:00|6299.3|6298.3|6298.3|6297.3|6302.1|6301.1|6297.8|6296.8|344
1591180800000|2020-06-03 10:40:00|6298.6|6297.6|6298.8|6297.8|6301.6|6300.6|6297.6|6296.6|204
1591181100000|2020-06-03 10:45:00|6298.6|6297.6|6295.6|6294.6|6299.3|6298.3|6294.8|6293.8|336
1591181400000|2020-06-03 10:50:00|6295.8|6294.8|6292.6|6291.6|6298.8|6297.8|6292.1|6291.1|172
1591181700000|2020-06-03 10:55:00|6292.1|6291.1|6287.6|6286.6|6294.6|6293.6|6285.3|6284.3|1092
1591182000000|2020-06-03 11:00:00|6286.8|6285.8|6287.6|6286.6|6289.3|6288.3|6283.6|6282.6|480
1591182300000|2020-06-03 11:05:00|6287.8|6286.8|6291.8|6290.8|6292.1|6291.1|6287.3|6286.3|386
1591182600000|2020-06-03 11:10:00|6292.1|6291.1|6290.6|6289.6|6294.8|6293.8|6290.6|6289.6|375
1591182900000|2020-06-03 11:15:00|6290.8|6289.8|6287.6|6286.6|6291.6|6290.6|6287.3|6286.3|314
1591183200000|2020-06-03 11:20:00|6287.8|6286.8|6284.1|6283.1|6290.8|6289.8|6281.1|6280.1|433
1591183500000|2020-06-03 11:25:00|6283.6|6282.6|6279.6|6278.6|6284.6|6283.6|6279.1|6278.1|283
1591183800000|2020-06-03 11:30:00|6279.3|6278.3|6272.8|6271.8|6279.6|6278.6|6270.8|6269.8|547
1591184100000|2020-06-03 11:35:00|6273.1|6272.1|6277.1|6276.1|6278.3|6277.3|6270.6|6269.6|356
1591184400000|2020-06-03 11:40:00|6278.1|6277.1|6281.3|6280.3|6283.6|6282.6|6278.1|6277.1|271
1591184700000|2020-06-03 11:45:00|6281.1|6280.1|6287.6|6286.6|6287.6|6286.6|6280.8|6279.8|200
1591185000000|2020-06-03 11:50:00|6287.3|6286.3|6288.8|6287.8|6289.8|6288.8|6284.8|6283.8|219
1591185300000|2020-06-03 11:55:00|6289.1|6288.1|6286.8|6285.8|6291.6|6290.6|6286.1|6285.1|261
1591185600000|2020-06-03 12:00:00|6286.6|6285.6|6284.1|6283.1|6287.8|6286.8|6284.1|6283.1|182
1591185900000|2020-06-03 12:05:00|6283.8|6282.8|6284.6|6283.6|6286.1|6285.1|6281.8|6280.8|206
1591186200000|2020-06-03 12:10:00|6284.3|6283.3|6286.3|6285.3|6288.8|6287.8|6284.1|6283.1|223
1591186500000|2020-06-03 12:15:00|6286.1|6285.1|6292.6|6291.6|6292.8|6291.8|6284.3|6283.3|481
1591186800000|2020-06-03 12:20:00|6292.8|6291.8|6293.1|6292.1|6295.3|6294.3|6290.6|6289.6|296
1591187100000|2020-06-03 12:25:00|6293.3|6292.3|6292.6|6291.6|6295.1|6294.1|6291.8|6290.8|151
1591187400000|2020-06-03 12:30:00|6292.3|6291.3|6293.3|6292.3|6295.3|6294.3|6291.6|6290.6|265
1591187700000|2020-06-03 12:35:00|6293.1|6292.1|6292.6|6291.6|6295.6|6294.6|6292.3|6291.3|282
1591188000000|2020-06-03 12:40:00|6292.3|6291.3|6295.1|6294.1|6296.6|6295.6|6291.3|6290.3|331
1591188300000|2020-06-03 12:45:00|6294.8|6293.8|6293.1|6292.1|6296.8|6295.8|6291.6|6290.6|198
1591188600000|2020-06-03 12:50:00|6292.6|6291.6|6299.8|6298.8|6301.6|6300.6|6291.8|6290.8|476
1591188900000|2020-06-03 12:55:00|6300.1|6299.1|6297.6|6296.6|6303.3|6302.3|6297.1|6296.1|530
1591189200000|2020-06-03 13:00:00|6297.1|6296.1|6297.3|6296.3|6298.6|6297.6|6295.6|6294.6|454
1591189500000|2020-06-03 13:05:00|6297.1|6296.1|6304.3|6303.3|6304.6|6303.6|6296.6|6295.6|501
1591189800000|2020-06-03 13:10:00|6304.1|6303.1|6305.6|6304.6|6306.3|6305.3|6303.1|6302.1|410
1591190100000|2020-06-03 13:15:00|6305.3|6304.3|6309.1|6308.1|6309.6|6308.6|6305.1|6304.1|451
1591190400000|2020-06-03 13:20:00|6309.3|6308.3|6319.1|6318.1|6319.1|6318.1|6308.6|6307.6|771
1591190700000|2020-06-03 13:25:00|6319.3|6318.3|6323.1|6322.1|6324.6|6323.6|6319.1|6318.1|941
1591191000000|2020-06-03 13:30:00|6323.3|6322.3|6336.1|6335.1|6336.1|6335.1|6322.1|6321.1|2440
1591191300000|2020-06-03 13:35:00|6336.3|6335.3|6328.8|6327.8|6337.3|6336.3|6322.8|6321.8|1192
1591191600000|2020-06-03 13:40:00|6329.1|6328.1|6334.6|6333.6|6334.8|6333.8|6327.1|6326.1|1379
1591191900000|2020-06-03 13:45:00|6334.1|6333.1|6334.3|6333.3|6339.6|6338.6|6331.3|6330.3|1110
1591192200000|2020-06-03 13:50:00|6334.6|6333.6|6337.1|6336.1|6344.1|6343.1|6331.6|6330.6|1393
1591192500000|2020-06-03 13:55:00|6337.3|6336.3|6338.6|6337.6|6340.8|6339.8|6332.8|6331.8|916
1591192800000|2020-06-03 14:00:00|6338.8|6337.8|6353.1|6352.1|6355.6|6354.6|6338.1|6337.1|2000
1591193100000|2020-06-03 14:05:00|6353.6|6352.6|6350.3|6349.3|6356.1|6355.1|6347.1|6346.1|1061
1591193400000|2020-06-03 14:10:00|6349.7|6348.7|6356.7|6355.7|6358|6357|6346.5|6345.5|1239
1591193700000|2020-06-03 14:15:00|6357|6356|6359.5|6358.5|6363|6362|6351.5|6350.5|1244
1591194000000|2020-06-03 14:20:00|6359.7|6358.7|6361.5|6360.5|6362.7|6361.7|6356.5|6355.5|1026
1591194300000|2020-06-03 14:25:00|6362|6361|6366|6365|6366|6365|6359.5|6358.5|834
1591194600000|2020-06-03 14:30:00|6365.5|6364.5|6376.5|6375.5|6377.5|6376.5|6364|6363|1477
1591194900000|2020-06-03 14:35:00|6376.2|6375.2|6373.5|6372.5|6381.5|6380.5|6373.2|6372.2|1648
1591195200000|2020-06-03 14:40:00|6373.2|6372.2|6381|6380|6381.2|6380.2|6371.7|6370.7|1023
1591195500000|2020-06-03 14:45:00|6381.2|6380.2|6380.5|6379.5|6381.5|6380.5|6376.5|6375.5|1559
1591195800000|2020-06-03 14:50:00|6380.7|6379.7|6371.7|6370.7|6381|6380|6368|6367|895
1591196100000|2020-06-03 14:55:00|6371.5|6370.5|6363.5|6362.5|6378|6377|6363.2|6362.2|1780
1591196400000|2020-06-03 15:00:00|6363|6362|6379.2|6378.2|6381.7|6380.7|6360.5|6359.5|1515
1591196700000|2020-06-03 15:05:00|6381.2|6380.2|6386.5|6385.5|6387.2|6386.2|6380|6379|1360
1591197000000|2020-06-03 15:10:00|6386.7|6385.7|6390|6389|6392.5|6391.5|6384.5|6383.5|1100
1591197300000|2020-06-03 15:15:00|6390.2|6389.2|6386.5|6385.5|6396.2|6395.2|6386|6385|1512
1591197600000|2020-06-03 15:20:00|6386.2|6385.2|6379.7|6378.7|6387.5|6386.5|6377.2|6376.2|1235
1591197900000|2020-06-03 15:25:00|6379.5|6378.5|6387.7|6385.7|6389.5|6388.5|6379.5|6378.5|3925
1591198200000|2020-06-03 15:30:00|6387.6|6385.6|6385.4|6383.4|6393.9|6391.9|6384.9|6382.9|5997
1591198500000|2020-06-03 15:35:00|6385.6|6383.6|6379.9|6377.9|6386.9|6384.9|6379.4|6377.4|1960
1591198800000|2020-06-03 15:40:00|6380.4|6378.4|6380.6|6378.6|6383.6|6381.6|6376.9|6374.9|972
1591199100000|2020-06-03 15:45:00|6380.4|6378.4|6388.9|6386.9|6390.4|6388.4|6380.4|6378.4|643
1591199400000|2020-06-03 15:50:00|6388.6|6386.6|6384.9|6382.9|6390.4|6388.4|6384.6|6382.6|222
1591199700000|2020-06-03 15:55:00|6385.1|6383.1|6387.1|6385.1|6388.1|6386.1|6384.6|6382.6|233
1591200000000|2020-06-03 16:00:00|6387.4|6385.4|6384.1|6382.1|6387.4|6385.4|6382.9|6380.9|187
1591200300000|2020-06-03 16:05:00|6383.9|6381.9|6384.1|6382.1|6386.6|6384.6|6383.1|6381.1|221
1591200600000|2020-06-03 16:10:00|6384.4|6382.4|6385.6|6383.6|6385.9|6383.9|6383.1|6381.1|161
1591200900000|2020-06-03 16:15:00|6385.4|6383.4|6384.6|6382.6|6386.6|6384.6|6382.6|6380.6|398
1591201200000|2020-06-03 16:20:00|6384.4|6382.4|6382.6|6380.6|6385.1|6383.1|6382.4|6380.4|200
1591201500000|2020-06-03 16:25:00|6382.9|6380.9|6386.6|6384.6|6386.6|6384.6|6381.6|6379.6|208
1591201800000|2020-06-03 16:30:00|6386.9|6384.9|6388.6|6386.6|6389.6|6387.6|6386.4|6384.4|164
1591202100000|2020-06-03 16:35:00|6388.4|6386.4|6388.4|6386.4|6390.4|6388.4|6388.1|6386.1|176
1591202400000|2020-06-03 16:40:00|6388.1|6386.1|6390.4|6388.4|6391.4|6389.4|6387.6|6385.6|103
1591202700000|2020-06-03 16:45:00|6390.6|6388.6|6385.9|6383.9|6391.6|6389.6|6385.6|6383.6|174
1591203000000|2020-06-03 16:50:00|6385.6|6383.6|6381.4|6379.4|6386.6|6384.6|6380.1|6378.1|169
1591203300000|2020-06-03 16:55:00|6381.6|6379.6|6378.9|6376.9|6382.4|6380.4|6377.9|6375.9|235
1591203600000|2020-06-03 17:00:00|6379.4|6377.4|6383.9|6381.9|6384.4|6382.4|6379.4|6377.4|164
1591203900000|2020-06-03 17:05:00|6384.1|6382.1|6384.6|6382.6|6385.1|6383.1|6381.6|6379.6|83
1591204200000|2020-06-03 17:10:00|6384.9|6382.9|6386.9|6384.9|6386.9|6384.9|6383.9|6381.9|81
1591204500000|2020-06-03 17:15:00|6387.4|6385.4|6387.1|6385.1|6389.1|6387.1|6386.4|6384.4|106
1591204800000|2020-06-03 17:20:00|6387.4|6385.4|6387.6|6385.6|6388.9|6386.9|6386.1|6384.1|121
1591205100000|2020-06-03 17:25:00|6387.9|6385.9|6388.6|6386.6|6390.1|6388.1|6387.6|6385.6|61
1591205400000|2020-06-03 17:30:00|6388.4|6386.4|6388.4|6386.4|6390.9|6388.9|6386.9|6384.9|111
1591205700000|2020-06-03 17:35:00|6388.1|6386.1|6386.1|6384.1|6388.4|6386.4|6385.1|6383.1|144
1591206000000|2020-06-03 17:40:00|6386.4|6384.4|6391.4|6389.4|6391.6|6389.6|6386.4|6384.4|73
1591206300000|2020-06-03 17:45:00|6390.9|6388.9|6388.1|6386.1|6391.4|6389.4|6388.1|6386.1|63
1591206600000|2020-06-03 17:50:00|6387.9|6385.9|6388.1|6386.1|6388.1|6386.1|6385.6|6383.6|90
1591206900000|2020-06-03 17:55:00|6387.9|6385.9|6387.9|6385.9|6388.4|6386.4|6386.4|6384.4|61
1591207200000|2020-06-03 18:00:00|6388.1|6386.1|6396.6|6394.6|6397.1|6395.1|6387.1|6385.1|138
1591207500000|2020-06-03 18:05:00|6396.9|6394.9|6394.1|6392.1|6397.1|6395.1|6394.1|6392.1|119
1591207800000|2020-06-03 18:10:00|6394.4|6392.4|6396.1|6394.1|6397.1|6395.1|6394.1|6392.1|123
1591208100000|2020-06-03 18:15:00|6396.4|6394.4|6401.1|6399.1|6401.4|6399.4|6395.9|6393.9|96
1591208400000|2020-06-03 18:20:00|6400.9|6398.9|6403.1|6401.1|6403.6|6401.6|6398.6|6396.6|121
1591208700000|2020-06-03 18:25:00|6403.4|6401.4|6404.1|6402.1|6405.4|6403.4|6402.9|6400.9|169
1591209000000|2020-06-03 18:30:00|6403.9|6401.9|6405.4|6403.4|6406.4|6404.4|6400.6|6398.6|122
1591209300000|2020-06-03 18:35:00|6405.6|6403.6|6406.9|6404.9|6408.9|6406.9|6404.9|6402.9|150
1591209600000|2020-06-03 18:40:00|6407.4|6405.4|6405.9|6403.9|6407.4|6405.4|6405.1|6403.1|173
1591209900000|2020-06-03 18:45:00|6405.6|6403.6|6405.1|6403.1|6407.4|6405.4|6404.6|6402.6|114
1591210200000|2020-06-03 18:50:00|6404.9|6402.9|6407.1|6405.1|6408.1|6406.1|6403.6|6401.6|162
1591210500000|2020-06-03 18:55:00|6407.4|6405.4|6404.1|6402.1|6407.4|6405.4|6403.9|6401.9|113
1591210800000|2020-06-03 19:00:00|6403.9|6401.9|6397.1|6395.1|6404.1|6402.1|6396.1|6394.1|310
1591211100000|2020-06-03 19:05:00|6396.9|6394.9|6397.9|6395.9|6400.1|6398.1|6395.6|6393.6|392
1591211400000|2020-06-03 19:10:00|6398.4|6396.4|6396.6|6394.6|6399.9|6397.9|6394.6|6392.6|361
1591211700000|2020-06-03 19:15:00|6396.4|6394.4|6394.4|6392.4|6396.6|6394.6|6393.1|6391.1|353
1591212000000|2020-06-03 19:20:00|6394.6|6392.6|6395.4|6393.4|6396.1|6394.1|6390.1|6388.1|373
1591212300000|2020-06-03 19:25:00|6395.1|6393.1|6396.9|6394.9|6400.6|6398.6|6394.6|6392.6|366
1591212600000|2020-06-03 19:30:00|6396.6|6394.6|6390.6|6388.6|6396.9|6394.9|6389.6|6387.6|602
1591212900000|2020-06-03 19:35:00|6390.9|6388.9|6393.9|6391.9|6395.1|6393.1|6389.6|6387.6|437
1591213200000|2020-06-03 19:40:00|6394.1|6392.1|6398.9|6396.9|6401.9|6399.9|6393.1|6391.1|480
1591213500000|2020-06-03 19:45:00|6398.6|6396.6|6396.6|6394.6|6399.6|6397.6|6392.4|6390.4|470
1591213800000|2020-06-03 19:50:00|6396.4|6394.4|6392.4|6390.4|6399.1|6397.1|6391.4|6389.4|479
1591214100000|2020-06-03 19:55:00|6392.6|6390.6|6385.3|6381.3|6395.4|6393.4|6382.4|6380.4|745
1591214400000|2020-06-03 20:00:00|6384.3|6380.3|6377.7|6373.7|6384.8|6380.8|6375.8|6371.8|1
1591214700000|2020-06-03 20:05:00|6378.4|6374.4|6385.1|6381.1|6386.1|6382.1|6378.4|6374.4|0
1591215000000|2020-06-03 20:10:00|6384.6|6380.6|6390|6386|6390.4|6386.4|6384.3|6380.3|0
1591215300000|2020-06-03 20:15:00|6389.7|6385.7|6387.7|6383.7|6390.4|6386.4|6387.4|6383.4|0
1591215600000|2020-06-03 20:20:00|6387.5|6383.5|6386.5|6382.5|6387.6|6383.6|6385.5|6381.5|0
1591215900000|2020-06-03 20:25:00|6386.6|6382.6|6387|6383|6387|6383|6386.4|6382.4|0
1591216200000|2020-06-03 20:30:00|6386.5|6382.5|6387.9|6383.9|6389.1|6385.1|6385.3|6381.3|0
1591216500000|2020-06-03 20:35:00|6388.4|6384.4|6387.9|6383.9|6389.2|6385.2|6385.9|6381.9|0
1591216800000|2020-06-03 20:40:00|6387.4|6383.4|6388.7|6384.7|6390.2|6386.2|6387.2|6383.2|0
1591217100000|2020-06-03 20:45:00|6389.2|6385.2|6387|6383|6389.7|6385.7|6387|6383|0
1591217400000|2020-06-03 20:50:00|6387.5|6383.5|6386.6|6382.6|6387.6|6383.6|6386.1|6382.1|0
1591217700000|2020-06-03 20:55:00|6387.1|6383.1|6387.3|6383.3|6388.1|6384.1|6386.1|6382.1|0
1591218000000|2020-06-03 21:00:00|6387.4|6383.4|6389.3|6385.3|6389.5|6385.5|6387.3|6383.3|0
1591218300000|2020-06-03 21:05:00|6388.9|6384.9|6388.8|6384.8|6389|6385|6388.7|6384.7|0
1591218600000|2020-06-03 21:10:00|6388.9|6384.9|6388.1|6384.1|6388.9|6384.9|6388|6384|0
1591218900000|2020-06-03 21:15:00|6388|6384|6388.5|6384.5|6388.9|6384.9|6388|6384|0
1591219200000|2020-06-03 21:20:00|6388.1|6384.1|6388.8|6384.8|6389|6385|6388.1|6384.1|0
1591219500000|2020-06-03 21:25:00|6388.7|6384.7|6388.5|6384.5|6389|6385|6388.5|6384.5|0
1591219800000|2020-06-03 21:30:00|6388.6|6384.6|6387.8|6383.8|6388.6|6384.6|6387.8|6383.8|0
1591220100000|2020-06-03 21:35:00|6387.9|6383.9|6387.8|6383.8|6388|6384|6387.8|6383.8|0
1591220400000|2020-06-03 21:40:00|6387.9|6383.9|6388.5|6384.5|6388.5|6384.5|6387.9|6383.9|0
1591220700000|2020-06-03 21:45:00|6388.6|6384.6|6388.2|6384.2|6388.6|6384.6|6388.1|6384.1|0
1591221000000|2020-06-03 21:50:00|6388.3|6384.3|6388|6384|6388.3|6384.3|6387.8|6383.8|0
1591221300000|2020-06-03 21:55:00|6387.8|6383.8|6388.2|6384.2|6388.2|6384.2|6387.8|6383.8|0
1591221600000|2020-06-03 22:00:00|6388|6384|6377.2|6373.2|6389.5|6385.5|6375.1|6371.1|0
1591221900000|2020-06-03 22:05:00|6377.8|6373.8|6372|6368|6377.8|6373.8|6368.2|6364.2|0
1591222200000|2020-06-03 22:10:00|6371.5|6367.5|6371.5|6367.5|6373.2|6369.2|6368.9|6364.9|0
1591222500000|2020-06-03 22:15:00|6373|6369|6371.5|6367.5|6373.9|6369.9|6371|6367|0
1591222800000|2020-06-03 22:20:00|6372.1|6368.1|6370.3|6366.3|6372.6|6368.6|6369.5|6365.5|0
1591223100000|2020-06-03 22:25:00|6370.8|6366.8|6370.7|6366.7|6371.3|6367.3|6368.9|6364.9|0
1591223400000|2020-06-03 22:30:00|6371.3|6367.3|6375.8|6371.8|6377.4|6373.4|6371|6367|0
1591223700000|2020-06-03 22:35:00|6376.3|6372.3|6376.5|6372.5|6378.4|6374.4|6376.3|6372.3|0
1591224000000|2020-06-03 22:40:00|6376.2|6372.2|6374.7|6370.7|6377.8|6373.8|6374.2|6370.2|0
1591224300000|2020-06-03 22:45:00|6374.2|6370.2|6375.8|6371.8|6376.8|6372.8|6373.6|6369.6|0
1591224600000|2020-06-03 22:50:00|6376.3|6372.3|6380.3|6376.3|6380.3|6376.3|6375.8|6371.8|0
1591224900000|2020-06-03 22:55:00|6380.4|6376.4|6379.5|6375.5|6380.4|6376.4|6378.3|6374.3|0
1591225200000|2020-06-03 23:00:00|6379.2|6375.2|6382.8|6378.8|6385.2|6381.2|6379|6375|0
1591225500000|2020-06-03 23:05:00|6383.3|6379.3|6386.4|6382.4|6386.4|6382.4|6382.5|6378.5|0
1591225800000|2020-06-03 23:10:00|6386.1|6382.1|6384.7|6380.7|6387.4|6383.4|6384.7|6380.7|0
1591226100000|2020-06-03 23:15:00|6384.2|6380.2|6385|6381|6385.9|6381.9|6383.7|6379.7|0
1591226400000|2020-06-03 23:20:00|6385.3|6381.3|6386.9|6382.9|6387.5|6383.5|6383.8|6379.8|0
1591226700000|2020-06-03 23:25:00|6387.4|6383.4|6391.2|6387.2|6392.6|6388.6|6387.4|6383.4|0
1591227000000|2020-06-03 23:30:00|6391.7|6387.7|6391.4|6387.4|6393|6389|6390.9|6386.9|0
1591227300000|2020-06-03 23:35:00|6391.9|6387.9|6415|6411|6416.2|6412.2|6391.9|6387.9|0
1591227600000|2020-06-03 23:40:00|6414.5|6410.5|6414.8|6410.8|6416.1|6412.1|6412.8|6408.8|0
1591227900000|2020-06-03 23:45:00|6414.3|6410.3|6413.2|6409.2|6415.3|6411.3|6411.2|6407.2|0
1591228200000|2020-06-03 23:50:00|6413.8|6409.8|6404.7|6400.7|6413.8|6409.8|6404.2|6400.2|0
1591228500000|2020-06-03 23:55:00|6405|6401|6396.2|6392.2|6405.2|6401.2|6396.2|6392.2|0
1591142400000|2020-06-03 00:00:00|6259|6255|6266.4|6263.4|6267.1|6264.1|6254.1|6251.1|235
1591142700000|2020-06-03 00:05:00|6265.9|6262.9|6264.9|6261.9|6268.1|6265.1|6264.9|6261.9|31
1591143000000|2020-06-03 00:10:00|6264.6|6261.6|6262.6|6259.6|6269.6|6266.6|6261.4|6258.4|86
1591143300000|2020-06-03 00:15:00|6262.4|6259.4|6265.9|6262.9|6269.1|6266.1|6261.1|6258.1|80
1591143600000|2020-06-03 00:20:00|6266.1|6263.1|6266.6|6263.6|6267.4|6264.4|6264.9|6261.9|7
1591143900000|2020-06-03 00:25:00|6266.4|6263.4|6265.1|6262.1|6267.6|6264.6|6265.1|6262.1|2
1591144200000|2020-06-03 00:30:00|6264.9|6261.9|6262.1|6259.1|6266.6|6263.6|6262.1|6259.1|23
1591144500000|2020-06-03 00:35:00|6261.9|6258.9|6261.9|6258.9|6262.9|6259.9|6257.9|6254.9|16
1591144800000|2020-06-03 00:40:00|6261.6|6258.6|6260.9|6257.9|6262.1|6259.1|6257.6|6254.6|9
1591145100000|2020-06-03 00:45:00|6261.1|6258.1|6268.9|6265.9|6268.9|6265.9|6261.1|6258.1|30
1591145400000|2020-06-03 00:50:00|6268.6|6265.6|6268.9|6265.9|6268.9|6265.9|6266.9|6263.9|5
1591145700000|2020-06-03 00:55:00|6268.6|6265.6|6271.9|6268.9|6274.6|6271.6|6268.6|6265.6|56
1591146000000|2020-06-03 01:00:00|6272.1|6269.1|6276.1|6273.1|6279.6|6276.6|6272.1|6269.1|44
1591146300000|2020-06-03 01:05:00|6275.1|6272.1|6279.6|6276.6|6279.9|6276.9|6274.9|6271.9|40
1591146600000|2020-06-03 01:10:00|6279.4|6276.4|6281.1|6278.1|6281.9|6278.9|6277.9|6274.9|27
1591146900000|2020-06-03 01:15:00|6281.4|6278.4|6277.1|6274.1|6281.6|6278.6|6276.9|6273.9|20
1591147200000|2020-06-03 01:20:00|6276.9|6273.9|6277.1|6274.1|6280.4|6277.4|6276.1|6273.1|15
1591147500000|2020-06-03 01:25:00|6277.4|6274.4|6274.4|6271.4|6277.6|6274.6|6273.1|6270.1|10
1591147800000|2020-06-03 01:30:00|6274.6|6271.6|6265.6|6262.6|6274.6|6271.6|6265.6|6262.6|8
1591148100000|2020-06-03 01:35:00|6266.4|6263.4|6268.4|6265.4|6269.9|6266.9|6266.4|6263.4|15
1591148400000|2020-06-03 01:40:00|6268.1|6265.1|6271.4|6268.4|6271.9|6268.9|6267.6|6264.6|3
1591148700000|2020-06-03 01:45:00|6271.6|6268.6|6274.6|6271.6|6276.6|6273.6|6270.9|6267.9|5
1591149000000|2020-06-03 01:50:00|6274.4|6271.4|6267.9|6264.9|6274.4|6271.4|6267.6|6264.6|9
1591149300000|2020-06-03 01:55:00|6267.6|6264.6|6270.4|6267.4|6271.9|6268.9|6266.6|6263.6|31
1591149600000|2020-06-03 02:00:00|6270.1|6267.1|6266.9|6263.9|6273.9|6270.9|6266.9|6263.9|17
1591149900000|2020-06-03 02:05:00|6266.6|6263.6|6267.9|6264.9|6269.1|6266.1|6266.4|6263.4|7
1591150200000|2020-06-03 02:10:00|6267.6|6264.6|6269.4|6266.4|6269.4|6266.4|6265.4|6262.4|12
1591150500000|2020-06-03 02:15:00|6269.1|6266.1|6267.9|6264.9|6269.6|6266.6|6266.9|6263.9|14
1591150800000|2020-06-03 02:20:00|6268.4|6265.4|6264.4|6261.4|6268.6|6265.6|6262.9|6259.9|34
1591151100000|2020-06-03 02:25:00|6264.6|6261.6|6265.6|6262.6|6265.9|6262.9|6262.4|6259.4|27
1591151400000|2020-06-03 02:30:00|6265.4|6262.4|6265.9|6262.9|6266.1|6263.1|6263.1|6260.1|21
1591151700000|2020-06-03 02:35:00|6266.1|6263.1|6268.9|6265.9|6269.4|6266.4|6266.1|6263.1|20
1591152000000|2020-06-03 02:40:00|6268.6|6265.6|6268.6|6265.6|6269.6|6266.6|6267.4|6264.4|7
1591152300000|2020-06-03 02:45:00|6268.9|6265.9|6263.6|6260.6|6268.9|6265.9|6262.9|6259.9|10
1591152600000|2020-06-03 02:50:00|6263.4|6260.4|6266.1|6263.1|6266.9|6263.9|6262.1|6259.1|8
1591152900000|2020-06-03 02:55:00|6266.4|6263.4|6265.4|6262.4|6268.9|6265.9|6265.1|6262.1|14
1591153200000|2020-06-03 03:00:00|6265.1|6262.1|6269.4|6266.4|6269.6|6266.6|6265.1|6262.1|15
1591153500000|2020-06-03 03:05:00|6269.6|6266.6|6270.9|6267.9|6270.9|6267.9|6267.6|6264.6|40
1591153800000|2020-06-03 03:10:00|6270.6|6267.6|6271.9|6268.9|6272.1|6269.1|6268.9|6265.9|11
1591154100000|2020-06-03 03:15:00|6271.6|6268.6|6280.1|6277.1|6280.4|6277.4|6271.1|6268.1|36
1591154400000|2020-06-03 03:20:00|6280.4|6277.4|6281.9|6278.9|6282.6|6279.6|6279.4|6276.4|37
1591154700000|2020-06-03 03:25:00|6281.6|6278.6|6283.9|6280.9|6283.9|6280.9|6281.1|6278.1|20
1591155000000|2020-06-03 03:30:00|6283.6|6280.6|6283.9|6280.9|6284.4|6281.4|6283.4|6280.4|7
1591155300000|2020-06-03 03:35:00|6284.1|6281.1|6285.1|6282.1|6285.4|6282.4|6283.4|6280.4|6
1591155600000|2020-06-03 03:40:00|6284.9|6281.9|6277.1|6274.1|6285.1|6282.1|6276.9|6273.9|15
1591155900000|2020-06-03 03:45:00|6277.4|6274.4|6273.9|6270.9|6277.4|6274.4|6273.6|6270.6|3
1591156200000|2020-06-03 03:50:00|6273.4|6270.4|6270.6|6267.6|6274.6|6271.6|6269.4|6266.4|10
1591156500000|2020-06-03 03:55:00|6270.4|6267.4|6272.1|6269.1|6273.9|6270.9|6268.9|6265.9|8
1591156800000|2020-06-03 04:00:00|6271.9|6268.9|6278.4|6275.4|6279.6|6276.6|6271.6|6268.6|13
1591157100000|2020-06-03 04:05:00|6277.9|6274.9|6278.4|6275.4|6281.9|6278.9|6277.9|6274.9|22
1591157400000|2020-06-03 04:10:00|6277.9|6274.9|6279.4|6276.4|6280.6|6277.6|6277.4|6274.4|72
1591157700000|2020-06-03 04:15:00|6279.1|6276.1|6280.9|6277.9|6282.1|6279.1|6278.4|6275.4|44
1591158000000|2020-06-03 04:20:00|6281.1|6278.1|6279.1|6276.1|6281.1|6278.1|6278.9|6275.9|11
1591158300000|2020-06-03 04:25:00|6278.9|6275.9|6280.4|6277.4|6280.9|6277.9|6277.9|6274.9|6
1591158600000|2020-06-03 04:30:00|6280.1|6277.1|6284.6|6281.6|6284.9|6281.9|6279.9|6276.9|8
1591158900000|2020-06-03 04:35:00|6284.9|6281.9|6283.6|6280.6|6285.4|6282.4|6282.9|6279.9|4
1591159200000|2020-06-03 04:40:00|6283.9|6280.9|6280.9|6277.9|6284.1|6281.1|6280.6|6277.6|9
1591159500000|2020-06-03 04:45:00|6280.6|6277.6|6283.4|6280.4|6285.6|6282.6|6280.6|6277.6|3
1591159800000|2020-06-03 04:50:00|6283.6|6280.6|6283.9|6280.9|6284.1|6281.1|6281.9|6278.9|0
1591160100000|2020-06-03 04:55:00|6284.1|6281.1|6283.6|6280.6|6285.6|6282.6|6282.6|6279.6|14
1591160400000|2020-06-03 05:00:00|6283.9|6280.9|6287.1|6284.1|6288.6|6285.6|6282.4|6279.4|53
1591160700000|2020-06-03 05:05:00|6286.6|6283.6|6288.6|6285.6|6289.1|6286.1|6286.6|6283.6|24
1591161000000|2020-06-03 05:10:00|6288.9|6285.9|6288.1|6285.1|6289.1|6286.1|6287.6|6284.6|17
1591161300000|2020-06-03 05:15:00|6288.4|6285.4|6288.9|6285.9|6289.9|6286.9|6287.9|6284.9|36
1591161600000|2020-06-03 05:20:00|6288.6|6285.6|6286.6|6283.6|6288.6|6285.6|6284.6|6281.6|24
1591161900000|2020-06-03 05:25:00|6286.4|6283.4|6278.6|6275.6|6286.4|6283.4|6278.1|6275.1|35
1591162200000|2020-06-03 05:30:00|6278.9|6275.9|6284.1|6281.1|6284.4|6281.4|6276.6|6273.6|67
1591162500000|2020-06-03 05:35:00|6283.9|6280.9|6286.6|6283.6|6287.9|6284.9|6283.1|6280.1|28
1591162800000|2020-06-03 05:40:00|6286.4|6283.4|6287.1|6284.1|6287.1|6284.1|6284.6|6281.6|9
1591163100000|2020-06-03 05:45:00|6286.9|6283.9|6286.4|6283.4|6287.4|6284.4|6284.4|6281.4|14
1591163400000|2020-06-03 05:50:00|6286.1|6283.1|6285.9|6282.9|6286.4|6283.4|6283.1|6280.1|47
1591163700000|2020-06-03 05:55:00|6286.4|6283.4|6286.6|6283.6|6289.1|6286.1|6285.6|6282.6|78
1591164000000|2020-06-03 06:00:00|6287.4|6284.4|6285.4|6283.4|6295.1|6293.1|6283.1|6281.1|220
1591164300000|2020-06-03 06:05:00|6285.1|6283.1|6291.6|6289.6|6293.1|6291.1|6285.1|6283.1|147
1591164600000|2020-06-03 06:10:00|6293.1|6291.1|6288.6|6286.6|6294.1|6292.1|6288.4|6286.4|238
1591164900000|2020-06-03 06:15:00|6288.4|6286.4|6290.1|6288.1|6290.1|6288.1|6284.4|6282.4|146
1591165200000|2020-06-03 06:20:00|6289.9|6287.9|6291.1|6289.1|6291.1|6289.1|6287.1|6285.1|63
1591165500000|2020-06-03 06:25:00|6291.6|6289.6|6289.6|6287.6|6292.9|6290.9|6288.1|6286.1|204
1591165800000|2020-06-03 06:30:00|6289.9|6287.9|6291.1|6289.1|6291.1|6289.1|6282.4|6280.4|391
1591166100000|2020-06-03 06:35:00|6291.4|6289.4|6285.1|6283.1|6292.9|6290.9|6285.1|6283.1|73
1591166400000|2020-06-03 06:40:00|6285.4|6283.4|6285.6|6283.6|6289.4|6287.4|6283.9|6281.9|89
1591166700000|2020-06-03 06:45:00|6285.4|6283.4|6289.6|6287.6|6291.1|6289.1|6283.6|6281.6|234
1591167000000|2020-06-03 06:50:00|6289.9|6287.9|6287.1|6285.1|6290.6|6288.6|6285.4|6283.4|199
1591167300000|2020-06-03 06:55:00|6286.6|6284.6|6281.9|6279.9|6290.1|6288.1|6277.4|6275.4|457
1591167600000|2020-06-03 07:00:00|6282.1|6280.1|6269.6|6268.6|6282.1|6281.1|6268.4|6267.4|1789
1591167900000|2020-06-03 07:05:00|6269.9|6268.9|6274.1|6273.1|6277.9|6276.9|6263.9|6262.9|1323
1591168200000|2020-06-03 07:10:00|6274.4|6273.4|6274.4|6273.4|6277.4|6276.4|6268.4|6267.4|739
1591168500000|2020-06-03 07:15:00|6274.6|6273.6|6283.9|6282.9|6283.9|6282.9|6273.1|6272.1|562
1591168800000|2020-06-03 07:20:00|6283.6|6282.6|6286.4|6285.4|6291.9|6290.9|6279.9|6278.9|685
1591169100000|2020-06-03 07:25:00|6286.6|6285.6|6285.1|6284.1|6288.9|6287.9|6281.4|6280.4|411
1591169400000|2020-06-03 07:30:00|6284.9|6283.9|6276.9|6275.9|6287.1|6286.1|6275.9|6274.9|511
1591169700000|2020-06-03 07:35:00|6277.1|6276.1|6288.9|6287.9|6288.9|6287.9|6275.6|6274.6|575
1591170000000|2020-06-03 07:40:00|6288.6|6287.6|6283.1|6282.1|6290.8|6289.8|6282.1|6281.1|354
1591170300000|2020-06-03 07:45:00|6282.6|6281.6|6292.1|6291.1|6292.3|6291.3|6280.8|6279.8|795
1591170600000|2020-06-03 07:50:00|6292.3|6291.3|6293.1|6292.1|6295.1|6294.1|6290.6|6289.6|524
1591170900000|2020-06-03 07:55:00|6293.3|6292.3|6292.3|6291.3|6294.6|6293.6|6288.8|6287.8|286
1591171200000|2020-06-03 08:00:00|6292.8|6291.8|6289.8|6288.8|6296.8|6295.8|6287.3|6286.3|536
1591171500000|2020-06-03 08:05:00|6289.6|6288.6|6287.8|6286.8|6291.6|6290.6|6285.1|6284.1|322
1591171800000|2020-06-03 08:10:00|6288.1|6287.1|6283.1|6282.1|6289.8|6288.8|6282.6|6281.6|264
1591172100000|2020-06-03 08:15:00|6282.6|6281.6|6282.6|6281.6|6283.6|6282.6|6277.6|6276.6|328
1591172400000|2020-06-03 08:20:00|6282.8|6281.8|6287.1|6286.1|6287.3|6286.3|6282.3|6281.3|269
1591172700000|2020-06-03 08:25:00|6287.3|6286.3|6287.8|6286.8|6290.8|6289.8|6286.6|6285.6|495
1591173000000|2020-06-03 08:30:00|6287.1|6286.1|6296.1|6295.1|6298.1|6297.1|6287.1|6286.1|507
1591173300000|2020-06-03 08:35:00|6296.3|6295.3|6294.1|6293.1|6296.6|6295.6|6292.1|6291.1|454
1591173600000|2020-06-03 08:40:00|6294.3|6293.3|6293.6|6292.6|6295.6|6294.6|6292.3|6291.3|590
1591173900000|2020-06-03 08:45:00|6293.8|6292.8|6291.1|6290.1|6294.3|6293.3|6290.6|6289.6|360
1591174200000|2020-06-03 08:50:00|6290.8|6289.8|6295.3|6294.3|6295.6|6294.6|6290.6|6289.6|246
1591174500000|2020-06-03 08:55:00|6295.6|6294.6|6303.1|6302.1|6306.6|6305.6|6295.1|6294.1|593
1591174800000|2020-06-03 09:00:00|6303.8|6302.8|6298.6|6297.6|6305.8|6304.8|6297.6|6296.6|257
1591175100000|2020-06-03 09:05:00|6298.8|6297.8|6297.3|6296.3|6301.3|6300.3|6297.1|6296.1|228
1591175400000|2020-06-03 09:10:00|6297.6|6296.6|6300.3|6299.3|6301.3|6300.3|6296.1|6295.1|223
1591175700000|2020-06-03 09:15:00|6300.6|6299.6|6298.3|6297.3|6302.1|6301.1|6296.8|6295.8|422
1591176000000|2020-06-03 09:20:00|6298.1|6297.1|6306.6|6305.6|6306.8|6305.8|6296.1|6295.1|602
1591176300000|2020-06-03 09:25:00|6306.3|6305.3|6309.1|6308.1|6311.8|6310.8|6303.6|6302.6|1343
1591176600000|2020-06-03 09:30:00|6309.8|6308.8|6310.6|6309.6|6313.6|6312.6|6307.8|6306.8|672
1591176900000|2020-06-03 09:35:00|6310.3|6309.3|6309.8|6308.8|6312.3|6311.3|6308.1|6307.1|314
1591177200000|2020-06-03 09:40:00|6310.1|6309.1|6307.6|6306.6|6312.1|6311.1|6306.1|6305.1|500
1591177500000|2020-06-03 09:45:00|6307.3|6306.3|6309.6|6308.6|6310.1|6309.1|6306.6|6305.6|374
1591177800000|2020-06-03 09:50:00|6310.1|6309.1|6312.6|6311.6|6314.3|6313.3|6309.8|6308.8|377
1591178100000|2020-06-03 09:55:00|6312.8|6311.8|6313.1|6312.1|6315.1|6314.1|6311.6|6310.6|347
1591178400000|2020-06-03 10:00:00|6313.3|6312.3|6297.3|6296.3|6313.6|6312.6|6297.1|6296.1|925
1591178700000|2020-06-03 10:05:00|6297.1|6296.1|6298.6|6297.6|6301.1|6300.1|6292.1|6291.1|704
1591179000000|2020-06-03 10:10:00|6299.1|6298.1|6303.3|6302.3|6305.8|6304.8|6298.6|6297.6|423
1591179300000|2020-06-03 10:15:00|6303.1|6302.1|6296.1|6295.1|6303.1|6302.1|6295.3|6294.3|599
1591179600000|2020-06-03 10:20:00|6296.6|6295.6|6298.3|6297.3|6299.3|6298.3|6294.1|6293.1|413
1591179900000|2020-06-03 10:25:00|6298.6|6297.6|6301.6|6300.6|6302.3|6301.3|6296.6|6295.6|326
1591180200000|2020-06-03 10:30:00|6301.8|6300.8|6299.6|6298.6|6302.6|6301.6|6298.8|6297.8|243
1591180500000|2020-06-03 10:35:00|6299.3|6298.3|6298.3|6297.3|6302.1|6301.1|6297.8|6296.8|344
1591180800000|2020-06-03 10:40:00|6298.6|6297.6|6298.8|6297.8|6301.6|6300.6|6297.6|6296.6|204
1591181100000|2020-06-03 10:45:00|6298.6|6297.6|6295.6|6294.6|6299.3|6298.3|6294.8|6293.8|336
1591181400000|2020-06-03 10:50:00|6295.8|6294.8|6292.6|6291.6|6298.8|6297.8|6292.1|6291.1|172
1591181700000|2020-06-03 10:55:00|6292.1|6291.1|6287.6|6286.6|6294.6|6293.6|6285.3|6284.3|1092
1591182000000|2020-06-03 11:00:00|6286.8|6285.8|6287.6|6286.6|6289.3|6288.3|6283.6|6282.6|480
1591182300000|2020-06-03 11:05:00|6287.8|6286.8|6291.8|6290.8|6292.1|6291.1|6287.3|6286.3|386
1591182600000|2020-06-03 11:10:00|6292.1|6291.1|6290.6|6289.6|6294.8|6293.8|6290.6|6289.6|375
1591182900000|2020-06-03 11:15:00|6290.8|6289.8|6287.6|6286.6|6291.6|6290.6|6287.3|6286.3|314
1591183200000|2020-06-03 11:20:00|6287.8|6286.8|6284.1|6283.1|6290.8|6289.8|6281.1|6280.1|433
1591183500000|2020-06-03 11:25:00|6283.6|6282.6|6279.6|6278.6|6284.6|6283.6|6279.1|6278.1|283
1591183800000|2020-06-03 11:30:00|6279.3|6278.3|6272.8|6271.8|6279.6|6278.6|6270.8|6269.8|547
1591184100000|2020-06-03 11:35:00|6273.1|6272.1|6277.1|6276.1|6278.3|6277.3|6270.6|6269.6|356
1591184400000|2020-06-03 11:40:00|6278.1|6277.1|6281.3|6280.3|6283.6|6282.6|6278.1|6277.1|271
1591184700000|2020-06-03 11:45:00|6281.1|6280.1|6287.6|6286.6|6287.6|6286.6|6280.8|6279.8|200
1591185000000|2020-06-03 11:50:00|6287.3|6286.3|6288.8|6287.8|6289.8|6288.8|6284.8|6283.8|219
1591185300000|2020-06-03 11:55:00|6289.1|6288.1|6286.8|6285.8|6291.6|6290.6|6286.1|6285.1|261
1591185600000|2020-06-03 12:00:00|6286.6|6285.6|6284.1|6283.1|6287.8|6286.8|6284.1|6283.1|182
1591185900000|2020-06-03 12:05:00|6283.8|6282.8|6284.6|6283.6|6286.1|6285.1|6281.8|6280.8|206
1591186200000|2020-06-03 12:10:00|6284.3|6283.3|6286.3|6285.3|6288.8|6287.8|6284.1|6283.1|223
1591186500000|2020-06-03 12:15:00|6286.1|6285.1|6292.6|6291.6|6292.8|6291.8|6284.3|6283.3|481
1591186800000|2020-06-03 12:20:00|6292.8|6291.8|6293.1|6292.1|6295.3|6294.3|6290.6|6289.6|296
1591187100000|2020-06-03 12:25:00|6293.3|6292.3|6292.6|6291.6|6295.1|6294.1|6291.8|6290.8|151
1591187400000|2020-06-03 12:30:00|6292.3|6291.3|6293.3|6292.3|6295.3|6294.3|6291.6|6290.6|265
1591187700000|2020-06-03 12:35:00|6293.1|6292.1|6292.6|6291.6|6295.6|6294.6|6292.3|6291.3|282
1591188000000|2020-06-03 12:40:00|6292.3|6291.3|6295.1|6294.1|6296.6|6295.6|6291.3|6290.3|331
1591188300000|2020-06-03 12:45:00|6294.8|6293.8|6293.1|6292.1|6296.8|6295.8|6291.6|6290.6|198
1591188600000|2020-06-03 12:50:00|6292.6|6291.6|6299.8|6298.8|6301.6|6300.6|6291.8|6290.8|476
1591188900000|2020-06-03 12:55:00|6300.1|6299.1|6297.6|6296.6|6303.3|6302.3|6297.1|6296.1|530
1591189200000|2020-06-03 13:00:00|6297.1|6296.1|6297.3|6296.3|6298.6|6297.6|6295.6|6294.6|454
1591189500000|2020-06-03 13:05:00|6297.1|6296.1|6304.3|6303.3|6304.6|6303.6|6296.6|6295.6|501
1591189800000|2020-06-03 13:10:00|6304.1|6303.1|6305.6|6304.6|6306.3|6305.3|6303.1|6302.1|410
1591190100000|2020-06-03 13:15:00|6305.3|6304.3|6309.1|6308.1|6309.6|6308.6|6305.1|6304.1|451
1591190400000|2020-06-03 13:20:00|6309.3|6308.3|6319.1|6318.1|6319.1|6318.1|6308.6|6307.6|771
1591190700000|2020-06-03 13:25:00|6319.3|6318.3|6323.1|6322.1|6324.6|6323.6|6319.1|6318.1|941
1591191000000|2020-06-03 13:30:00|6323.3|6322.3|6336.1|6335.1|6336.1|6335.1|6322.1|6321.1|2440
1591191300000|2020-06-03 13:35:00|6336.3|6335.3|6328.8|6327.8|6337.3|6336.3|6322.8|6321.8|1192
1591191600000|2020-06-03 13:40:00|6329.1|6328.1|6334.6|6333.6|6334.8|6333.8|6327.1|6326.1|1379
1591191900000|2020-06-03 13:45:00|6334.1|6333.1|6334.3|6333.3|6339.6|6338.6|6331.3|6330.3|1110
1591192200000|2020-06-03 13:50:00|6334.6|6333.6|6337.1|6336.1|6344.1|6343.1|6331.6|6330.6|1393
1591192500000|2020-06-03 13:55:00|6337.3|6336.3|6338.6|6337.6|6340.8|6339.8|6332.8|6331.8|916
1591192800000|2020-06-03 14:00:00|6338.8|6337.8|6353.1|6352.1|6355.6|6354.6|6338.1|6337.1|2000
1591193100000|2020-06-03 14:05:00|6353.6|6352.6|6350.3|6349.3|6356.1|6355.1|6347.1|6346.1|1061
1591193400000|2020-06-03 14:10:00|6349.7|6348.7|6356.7|6355.7|6358|6357|6346.5|6345.5|1239
1591193700000|2020-06-03 14:15:00|6357|6356|6359.5|6358.5|6363|6362|6351.5|6350.5|1244
1591194000000|2020-06-03 14:20:00|6359.7|6358.7|6361.5|6360.5|6362.7|6361.7|6356.5|6355.5|1026
1591194300000|2020-06-03 14:25:00|6362|6361|6366|6365|6366|6365|6359.5|6358.5|834
1591194600000|2020-06-03 14:30:00|6365.5|6364.5|6376.5|6375.5|6377.5|6376.5|6364|6363|1477
1591194900000|2020-06-03 14:35:00|6376.2|6375.2|6373.5|6372.5|6381.5|6380.5|6373.2|6372.2|1648
1591195200000|2020-06-03 14:40:00|6373.2|6372.2|6381|6380|6381.2|6380.2|6371.7|6370.7|1023
1591195500000|2020-06-03 14:45:00|6381.2|6380.2|6380.5|6379.5|6381.5|6380.5|6376.5|6375.5|1559
1591195800000|2020-06-03 14:50:00|6380.7|6379.7|6371.7|6370.7|6381|6380|6368|6367|895
1591196100000|2020-06-03 14:55:00|6371.5|6370.5|6363.5|6362.5|6378|6377|6363.2|6362.2|1780
1591196400000|2020-06-03 15:00:00|6363|6362|6379.2|6378.2|6381.7|6380.7|6360.5|6359.5|1515
1591196700000|2020-06-03 15:05:00|6381.2|6380.2|6386.5|6385.5|6387.2|6386.2|6380|6379|1360
1591197000000|2020-06-03 15:10:00|6386.7|6385.7|6390|6389|6392.5|6391.5|6384.5|6383.5|1100
1591197300000|2020-06-03 15:15:00|6390.2|6389.2|6386.5|6385.5|6396.2|6395.2|6386|6385|1512
1591197600000|2020-06-03 15:20:00|6386.2|6385.2|6379.7|6378.7|6387.5|6386.5|6377.2|6376.2|1235
1591197900000|2020-06-03 15:25:00|6379.5|6378.5|6387.7|6385.7|6389.5|6388.5|6379.5|6378.5|3925
1591198200000|2020-06-03 15:30:00|6387.6|6385.6|6385.4|6383.4|6393.9|6391.9|6384.9|6382.9|5997
1591198500000|2020-06-03 15:35:00|6385.6|6383.6|6379.9|6377.9|6386.9|6384.9|6379.4|6377.4|1960
1591198800000|2020-06-03 15:40:00|6380.4|6378.4|6380.6|6378.6|6383.6|6381.6|6376.9|6374.9|972
1591199100000|2020-06-03 15:45:00|6380.4|6378.4|6388.9|6386.9|6390.4|6388.4|6380.4|6378.4|643
1591199400000|2020-06-03 15:50:00|6388.6|6386.6|6384.9|6382.9|6390.4|6388.4|6384.6|6382.6|222
1591199700000|2020-06-03 15:55:00|6385.1|6383.1|6387.1|6385.1|6388.1|6386.1|6384.6|6382.6|233
1591200000000|2020-06-03 16:00:00|6387.4|6385.4|6384.1|6382.1|6387.4|6385.4|6382.9|6380.9|187
1591200300000|2020-06-03 16:05:00|6383.9|6381.9|6384.1|6382.1|6386.6|6384.6|6383.1|6381.1|221
1591200600000|2020-06-03 16:10:00|6384.4|6382.4|6385.6|6383.6|6385.9|6383.9|6383.1|6381.1|161
1591200900000|2020-06-03 16:15:00|6385.4|6383.4|6384.6|6382.6|6386.6|6384.6|6382.6|6380.6|398
1591201200000|2020-06-03 16:20:00|6384.4|6382.4|6382.6|6380.6|6385.1|6383.1|6382.4|6380.4|200
1591201500000|2020-06-03 16:25:00|6382.9|6380.9|6386.6|6384.6|6386.6|6384.6|6381.6|6379.6|208
1591201800000|2020-06-03 16:30:00|6386.9|6384.9|6388.6|6386.6|6389.6|6387.6|6386.4|6384.4|164
1591202100000|2020-06-03 16:35:00|6388.4|6386.4|6388.4|6386.4|6390.4|6388.4|6388.1|6386.1|176
1591202400000|2020-06-03 16:40:00|6388.1|6386.1|6390.4|6388.4|6391.4|6389.4|6387.6|6385.6|103
1591202700000|2020-06-03 16:45:00|6390.6|6388.6|6385.9|6383.9|6391.6|6389.6|6385.6|6383.6|174
1591203000000|2020-06-03 16:50:00|6385.6|6383.6|6381.4|6379.4|6386.6|6384.6|6380.1|6378.1|169
1591203300000|2020-06-03 16:55:00|6381.6|6379.6|6378.9|6376.9|6382.4|6380.4|6377.9|6375.9|235
1591203600000|2020-06-03 17:00:00|6379.4|6377.4|6383.9|6381.9|6384.4|6382.4|6379.4|6377.4|164
1591203900000|2020-06-03 17:05:00|6384.1|6382.1|6384.6|6382.6|6385.1|6383.1|6381.6|6379.6|83
1591204200000|2020-06-03 17:10:00|6384.9|6382.9|6386.9|6384.9|6386.9|6384.9|6383.9|6381.9|81
1591204500000|2020-06-03 17:15:00|6387.4|6385.4|6387.1|6385.1|6389.1|6387.1|6386.4|6384.4|106
1591204800000|2020-06-03 17:20:00|6387.4|6385.4|6387.6|6385.6|6388.9|6386.9|6386.1|6384.1|121
1591205100000|2020-06-03 17:25:00|6387.9|6385.9|6388.6|6386.6|6390.1|6388.1|6387.6|6385.6|61
1591205400000|2020-06-03 17:30:00|6388.4|6386.4|6388.4|6386.4|6390.9|6388.9|6386.9|6384.9|111
1591205700000|2020-06-03 17:35:00|6388.1|6386.1|6386.1|6384.1|6388.4|6386.4|6385.1|6383.1|144
1591206000000|2020-06-03 17:40:00|6386.4|6384.4|6391.4|6389.4|6391.6|6389.6|6386.4|6384.4|73
1591206300000|2020-06-03 17:45:00|6390.9|6388.9|6388.1|6386.1|6391.4|6389.4|6388.1|6386.1|63
1591206600000|2020-06-03 17:50:00|6387.9|6385.9|6388.1|6386.1|6388.1|6386.1|6385.6|6383.6|90
1591206900000|2020-06-03 17:55:00|6387.9|6385.9|6387.9|6385.9|6388.4|6386.4|6386.4|6384.4|61
1591207200000|2020-06-03 18:00:00|6388.1|6386.1|6396.6|6394.6|6397.1|6395.1|6387.1|6385.1|138
1591207500000|2020-06-03 18:05:00|6396.9|6394.9|6394.1|6392.1|6397.1|6395.1|6394.1|6392.1|119
1591207800000|2020-06-03 18:10:00|6394.4|6392.4|6396.1|6394.1|6397.1|6395.1|6394.1|6392.1|123
1591208100000|2020-06-03 18:15:00|6396.4|6394.4|6401.1|6399.1|6401.4|6399.4|6395.9|6393.9|96
1591208400000|2020-06-03 18:20:00|6400.9|6398.9|6403.1|6401.1|6403.6|6401.6|6398.6|6396.6|121
1591208700000|2020-06-03 18:25:00|6403.4|6401.4|6404.1|6402.1|6405.4|6403.4|6402.9|6400.9|169
1591209000000|2020-06-03 18:30:00|6403.9|6401.9|6405.4|6403.4|6406.4|6404.4|6400.6|6398.6|122
1591209300000|2020-06-03 18:35:00|6405.6|6403.6|6406.9|6404.9|6408.9|6406.9|6404.9|6402.9|150
1591209600000|2020-06-03 18:40:00|6407.4|6405.4|6405.9|6403.9|6407.4|6405.4|6405.1|6403.1|173
1591209900000|2020-06-03 18:45:00|6405.6|6403.6|6405.1|6403.1|6407.4|6405.4|6404.6|6402.6|114
1591210200000|2020-06-03 18:50:00|6404.9|6402.9|6407.1|6405.1|6408.1|6406.1|6403.6|6401.6|162
1591210500000|2020-06-03 18:55:00|6407.4|6405.4|6404.1|6402.1|6407.4|6405.4|6403.9|6401.9|113
1591210800000|2020-06-03 19:00:00|6403.9|6401.9|6397.1|6395.1|6404.1|6402.1|6396.1|6394.1|310
1591211100000|2020-06-03 19:05:00|6396.9|6394.9|6397.9|6395.9|6400.1|6398.1|6395.6|6393.6|392
1591211400000|2020-06-03 19:10:00|6398.4|6396.4|6396.6|6394.6|6399.9|6397.9|6394.6|6392.6|361
1591211700000|2020-06-03 19:15:00|6396.4|6394.4|6394.4|6392.4|6396.6|6394.6|6393.1|6391.1|353
1591212000000|2020-06-03 19:20:00|6394.6|6392.6|6395.4|6393.4|6396.1|6394.1|6390.1|6388.1|373
1591212300000|2020-06-03 19:25:00|6395.1|6393.1|6396.9|6394.9|6400.6|6398.6|6394.6|6392.6|366
1591212600000|2020-06-03 19:30:00|6396.6|6394.6|6390.6|6388.6|6396.9|6394.9|6389.6|6387.6|602
1591212900000|2020-06-03 19:35:00|6390.9|6388.9|6393.9|6391.9|6395.1|6393.1|6389.6|6387.6|437
1591213200000|2020-06-03 19:40:00|6394.1|6392.1|6398.9|6396.9|6401.9|6399.9|6393.1|6391.1|480
1591213500000|2020-06-03 19:45:00|6398.6|6396.6|6396.6|6394.6|6399.6|6397.6|6392.4|6390.4|470
1591213800000|2020-06-03 19:50:00|6396.4|6394.4|6392.4|6390.4|6399.1|6397.1|6391.4|6389.4|479
1591214100000|2020-06-03 19:55:00|6392.6|6390.6|6385.3|6381.3|6395.4|6393.4|6382.4|6380.4|745
1591214400000|2020-06-03 20:00:00|6384.3|6380.3|6377.7|6373.7|6384.8|6380.8|6375.8|6371.8|1
1591214700000|2020-06-03 20:05:00|6378.4|6374.4|6385.1|6381.1|6386.1|6382.1|6378.4|6374.4|0
1591215000000|2020-06-03 20:10:00|6384.6|6380.6|6390|6386|6390.4|6386.4|6384.3|6380.3|0
1591215300000|2020-06-03 20:15:00|6389.7|6385.7|6387.7|6383.7|6390.4|6386.4|6387.4|6383.4|0
1591215600000|2020-06-03 20:20:00|6387.5|6383.5|6386.5|6382.5|6387.6|6383.6|6385.5|6381.5|0
1591215900000|2020-06-03 20:25:00|6386.6|6382.6|6387|6383|6387|6383|6386.4|6382.4|0
1591216200000|2020-06-03 20:30:00|6386.5|6382.5|6387.9|6383.9|6389.1|6385.1|6385.3|6381.3|0
1591216500000|2020-06-03 20:35:00|6388.4|6384.4|6387.9|6383.9|6389.2|6385.2|6385.9|6381.9|0
1591216800000|2020-06-03 20:40:00|6387.4|6383.4|6388.7|6384.7|6390.2|6386.2|6387.2|6383.2|0
1591217100000|2020-06-03 20:45:00|6389.2|6385.2|6387|6383|6389.7|6385.7|6387|6383|0
1591217400000|2020-06-03 20:50:00|6387.5|6383.5|6386.6|6382.6|6387.6|6383.6|6386.1|6382.1|0
1591217700000|2020-06-03 20:55:00|6387.1|6383.1|6387.3|6383.3|6388.1|6384.1|6386.1|6382.1|0
1591218000000|2020-06-03 21:00:00|6387.4|6383.4|6389.3|6385.3|6389.5|6385.5|6387.3|6383.3|0
1591218300000|2020-06-03 21:05:00|6388.9|6384.9|6388.8|6384.8|6389|6385|6388.7|6384.7|0
1591218600000|2020-06-03 21:10:00|6388.9|6384.9|6388.1|6384.1|6388.9|6384.9|6388|6384|0
1591218900000|2020-06-03 21:15:00|6388|6384|6388.5|6384.5|6388.9|6384.9|6388|6384|0
1591219200000|2020-06-03 21:20:00|6388.1|6384.1|6388.8|6384.8|6389|6385|6388.1|6384.1|0
1591219500000|2020-06-03 21:25:00|6388.7|6384.7|6388.5|6384.5|6389|6385|6388.5|6384.5|0
1591219800000|2020-06-03 21:30:00|6388.6|6384.6|6387.8|6383.8|6388.6|6384.6|6387.8|6383.8|0
1591220100000|2020-06-03 21:35:00|6387.9|6383.9|6387.8|6383.8|6388|6384|6387.8|6383.8|0
1591220400000|2020-06-03 21:40:00|6387.9|6383.9|6388.5|6384.5|6388.5|6384.5|6387.9|6383.9|0
1591220700000|2020-06-03 21:45:00|6388.6|6384.6|6388.2|6384.2|6388.6|6384.6|6388.1|6384.1|0
1591221000000|2020-06-03 21:50:00|6388.3|6384.3|6388|6384|6388.3|6384.3|6387.8|6383.8|0
1591221300000|2020-06-03 21:55:00|6387.8|6383.8|6388.2|6384.2|6388.2|6384.2|6387.8|6383.8|0
1591221600000|2020-06-03 22:00:00|6388|6384|6377.2|6373.2|6389.5|6385.5|6375.1|6371.1|0
1591221900000|2020-06-03 22:05:00|6377.8|6373.8|6372|6368|6377.8|6373.8|6368.2|6364.2|0
1591222200000|2020-06-03 22:10:00|6371.5|6367.5|6371.5|6367.5|6373.2|6369.2|6368.9|6364.9|0
1591222500000|2020-06-03 22:15:00|6373|6369|6371.5|6367.5|6373.9|6369.9|6371|6367|0
1591222800000|2020-06-03 22:20:00|6372.1|6368.1|6370.3|6366.3|6372.6|6368.6|6369.5|6365.5|0
1591223100000|2020-06-03 22:25:00|6370.8|6366.8|6370.7|6366.7|6371.3|6367.3|6368.9|6364.9|0
1591223400000|2020-06-03 22:30:00|6371.3|6367.3|6375.8|6371.8|6377.4|6373.4|6371|6367|0
1591223700000|2020-06-03 22:35:00|6376.3|6372.3|6376.5|6372.5|6378.4|6374.4|6376.3|6372.3|0
1591224000000|2020-06-03 22:40:00|6376.2|6372.2|6374.7|6370.7|6377.8|6373.8|6374.2|6370.2|0
1591224300000|2020-06-03 22:45:00|6374.2|6370.2|6375.8|6371.8|6376.8|6372.8|6373.6|6369.6|0
1591224600000|2020-06-03 22:50:00|6376.3|6372.3|6380.3|6376.3|6380.3|6376.3|6375.8|6371.8|0
1591224900000|2020-06-03 22:55:00|6380.4|6376.4|6379.5|6375.5|6380.4|6376.4|6378.3|6374.3|0
1591225200000|2020-06-03 23:00:00|6379.2|6375.2|6382.8|6378.8|6385.2|6381.2|6379|6375|0
1591225500000|2020-06-03 23:05:00|6383.3|6379.3|6386.4|6382.4|6386.4|6382.4|6382.5|6378.5|0
1591225800000|2020-06-03 23:10:00|6386.1|6382.1|6384.7|6380.7|6387.4|6383.4|6384.7|6380.7|0
1591226100000|2020-06-03 23:15:00|6384.2|6380.2|6385|6381|6385.9|6381.9|6383.7|6379.7|0
1591226400000|2020-06-03 23:20:00|6385.3|6381.3|6386.9|6382.9|6387.5|6383.5|6383.8|6379.8|0
1591226700000|2020-06-03 23:25:00|6387.4|6383.4|6391.2|6387.2|6392.6|6388.6|6387.4|6383.4|0
1591227000000|2020-06-03 23:30:00|6391.7|6387.7|6391.4|6387.4|6393|6389|6390.9|6386.9|0
1591227300000|2020-06-03 23:35:00|6391.9|6387.9|6415|6411|6416.2|6412.2|6391.9|6387.9|0
1591227600000|2020-06-03 23:40:00|6414.5|6410.5|6414.8|6410.8|6416.1|6412.1|6412.8|6408.8|0
1591227900000|2020-06-03 23:45:00|6414.3|6410.3|6413.2|6409.2|6415.3|6411.3|6411.2|6407.2|0
1591228200000|2020-06-03 23:50:00|6413.8|6409.8|6404.7|6400.7|6413.8|6409.8|6404.2|6400.2|0
1591228500000|2020-06-03 23:55:00|6405|6401|6396.2|6392.2|6405.2|6401.2|6396.2|6392.2|0
1591228800000|2020-06-04 00:00:00|6396.7|6392.7|6398.4|6395.4|6403.1|6400.1|6396.7|6392.7|58
1591229100000|2020-06-04 00:05:00|6398.1|6395.1|6397.9|6394.9|6399.1|6396.1|6393.1|6390.1|47
1591229400000|2020-06-04 00:10:00|6397.6|6394.6|6401.9|6398.9|6404.9|6401.9|6397.4|6394.4|118
1591229700000|2020-06-04 00:15:00|6402.4|6399.4|6386.6|6383.6|6405.1|6402.1|6384.6|6381.6|141
1591230000000|2020-06-04 00:20:00|6386.4|6383.4|6388.4|6385.4|6389.9|6386.9|6384.9|6381.9|46
1591230300000|2020-06-04 00:25:00|6388.9|6385.9|6390.9|6387.9|6391.1|6388.1|6382.4|6379.4|15
1591230600000|2020-06-04 00:30:00|6391.1|6388.1|6385.9|6382.9|6393.1|6390.1|6384.6|6381.6|21
1591230900000|2020-06-04 00:35:00|6385.6|6382.6|6385.6|6382.6|6388.6|6385.6|6385.1|6382.1|24
1591231200000|2020-06-04 00:40:00|6385.1|6382.1|6388.6|6385.6|6389.6|6386.6|6385.1|6382.1|30
1591231500000|2020-06-04 00:45:00|6388.4|6385.4|6383.4|6380.4|6388.4|6385.4|6383.4|6380.4|63
1591231800000|2020-06-04 00:50:00|6383.1|6380.1|6383.6|6380.6|6387.1|6384.1|6381.4|6378.4|57
1591232100000|2020-06-04 00:55:00|6383.4|6380.4|6387.9|6384.9|6388.6|6385.6|6383.1|6380.1|6
1591232400000|2020-06-04 01:00:00|6388.4|6385.4|6389.9|6386.9|6390.1|6387.1|6387.9|6384.9|10
1591232700000|2020-06-04 01:05:00|6389.6|6386.6|6387.9|6384.9|6389.6|6386.6|6385.6|6382.6|2
1591233000000|2020-06-04 01:10:00|6387.6|6384.6|6386.6|6383.6|6389.4|6386.4|6384.1|6381.1|23
1591233300000|2020-06-04 01:15:00|6386.9|6383.9|6386.9|6383.9|6387.4|6384.4|6383.9|6380.9|12
1591233600000|2020-06-04 01:20:00|6386.6|6383.6|6383.6|6380.6|6386.9|6383.9|6383.6|6380.6|8
1591233900000|2020-06-04 01:25:00|6383.9|6380.9|6385.1|6382.1|6385.1|6382.1|6383.6|6380.6|2
1591234200000|2020-06-04 01:30:00|6385.4|6382.4|6381.1|6378.1|6386.1|6383.1|6380.4|6377.4|10
1591234500000|2020-06-04 01:35:00|6380.6|6377.6|6378.6|6375.6|6381.6|6378.6|6378.6|6375.6|19
1591234800000|2020-06-04 01:40:00|6379.1|6376.1|6376.6|6373.6|6379.9|6376.9|6376.6|6373.6|37
1591235100000|2020-06-04 01:45:00|6376.9|6373.9|6376.9|6373.9|6377.9|6374.9|6375.9|6372.9|14
1591235400000|2020-06-04 01:50:00|6377.1|6374.1|6381.9|6378.9|6382.9|6379.9|6377.1|6374.1|7
1591235700000|2020-06-04 01:55:00|6382.1|6379.1|6374.6|6371.6|6382.1|6379.1|6373.9|6370.9|22
1591236000000|2020-06-04 02:00:00|6374.4|6371.4|6370.9|6367.9|6374.4|6371.4|6369.9|6366.9|77
1591236300000|2020-06-04 02:05:00|6371.1|6368.1|6370.4|6367.4|6371.4|6368.4|6369.4|6366.4|46
1591236600000|2020-06-04 02:10:00|6370.6|6367.6|6366.6|6363.6|6370.9|6367.9|6366.1|6363.1|63
1591236900000|2020-06-04 02:15:00|6366.4|6363.4|6366.9|6363.9|6367.4|6364.4|6364.9|6361.9|39
1591237200000|2020-06-04 02:20:00|6366.6|6363.6|6367.9|6364.9|6368.1|6365.1|6366.1|6363.1|12
1591237500000|2020-06-04 02:25:00|6368.1|6365.1|6369.4|6366.4|6369.6|6366.6|6367.9|6364.9|18
1591237800000|2020-06-04 02:30:00|6369.1|6366.1|6364.6|6361.6|6369.6|6366.6|6364.4|6361.4|32
1591238100000|2020-06-04 02:35:00|6364.9|6361.9|6359.6|6356.6|6365.4|6362.4|6358.6|6355.6|24
1591238400000|2020-06-04 02:40:00|6359.4|6356.4|6359.9|6356.9|6361.9|6358.9|6358.1|6355.1|49
1591238700000|2020-06-04 02:45:00|6359.6|6356.6|6356.4|6353.4|6361.6|6358.6|6356.1|6353.1|26
1591239000000|2020-06-04 02:50:00|6356.1|6353.1|6355.4|6352.4|6358.6|6355.6|6355.1|6352.1|48
1591239300000|2020-06-04 02:55:00|6355.6|6352.6|6353.4|6350.4|6356.4|6353.4|6352.9|6349.9|47
1591239600000|2020-06-04 03:00:00|6353.1|6350.1|6353.1|6350.1|6354.4|6351.4|6351.9|6348.9|27
1591239900000|2020-06-04 03:05:00|6353.4|6350.4|6354.4|6351.4|6354.6|6351.6|6353.4|6350.4|5
1591240200000|2020-06-04 03:10:00|6354.6|6351.6|6354.4|6351.4|6356.4|6353.4|6354.1|6351.1|18
1591240500000|2020-06-04 03:15:00|6354.1|6351.1|6355.1|6352.1|6356.9|6353.9|6353.9|6350.9|3
1591240800000|2020-06-04 03:20:00|6354.9|6351.9|6361.4|6358.4|6361.9|6358.9|6354.6|6351.6|23
1591241100000|2020-06-04 03:25:00|6361.1|6358.1|6361.6|6358.6|6363.6|6360.6|6361.1|6358.1|51
1591241400000|2020-06-04 03:30:00|6361.4|6358.4|6356.4|6353.4|6361.4|6358.4|6355.1|6352.1|55
1591241700000|2020-06-04 03:35:00|6356.6|6353.6|6357.6|6354.6|6358.9|6355.9|6354.9|6351.9|23
1591242000000|2020-06-04 03:40:00|6357.9|6354.9|6357.6|6354.6|6358.4|6355.4|6356.9|6353.9|1
1591242300000|2020-06-04 03:45:00|6357.4|6354.4|6357.6|6354.6|6358.4|6355.4|6356.9|6353.9|1
1591242600000|2020-06-04 03:50:00|6357.9|6354.9|6365.9|6362.9|6365.9|6362.9|6357.9|6354.9|2
1591242900000|2020-06-04 03:55:00|6366.1|6363.1|6366.9|6363.9|6367.6|6364.6|6366.1|6363.1|3
1591243200000|2020-06-04 04:00:00|6367.1|6364.1|6371.4|6368.4|6371.4|6368.4|6367.1|6364.1|0
1591243500000|2020-06-04 04:05:00|6371.6|6368.6|6376.6|6373.6|6376.6|6373.6|6371.6|6368.6|21
1591243800000|2020-06-04 04:10:00|6376.4|6373.4|6372.1|6369.1|6376.6|6373.6|6372.1|6369.1|6
1591244100000|2020-06-04 04:15:00|6371.9|6368.9|6368.1|6365.1|6371.9|6368.9|6368.1|6365.1|2
1591244400000|2020-06-04 04:20:00|6368.6|6365.6|6375.1|6372.1|6376.9|6373.9|6368.4|6365.4|7
1591244700000|2020-06-04 04:25:00|6374.9|6371.9|6372.4|6369.4|6378.6|6375.6|6370.4|6367.4|13
1591245000000|2020-06-04 04:30:00|6372.6|6369.6|6379.1|6376.1|6379.4|6376.4|6372.6|6369.6|7
1591245300000|2020-06-04 04:35:00|6379.4|6376.4|6373.9|6370.9|6379.4|6376.4|6373.9|6370.9|3
1591245600000|2020-06-04 04:40:00|6374.1|6371.1|6375.6|6372.6|6377.6|6374.6|6374.1|6371.1|2
1591245900000|2020-06-04 04:45:00|6375.9|6372.9|6374.1|6371.1|6378.4|6375.4|6374.1|6371.1|3
1591246200000|2020-06-04 04:50:00|6374.4|6371.4|6372.4|6369.4|6376.6|6373.6|6372.4|6369.4|6
1591246500000|2020-06-04 04:55:00|6372.6|6369.6|6378.1|6375.1|6378.1|6375.1|6371.9|6368.9|5
1591246800000|2020-06-04 05:00:00|6378.4|6375.4|6382.9|6379.9|6382.9|6379.9|6378.4|6375.4|36
1591247100000|2020-06-04 05:05:00|6383.4|6380.4|6383.4|6380.4|6385.1|6382.1|6381.9|6378.9|27
1591247400000|2020-06-04 05:10:00|6383.1|6380.1|6384.1|6381.1|6385.1|6382.1|6380.9|6377.9|6
1591247700000|2020-06-04 05:15:00|6383.9|6380.9|6380.6|6377.6|6384.9|6381.9|6380.6|6377.6|6
1591248000000|2020-06-04 05:20:00|6380.4|6377.4|6379.4|6376.4|6381.9|6378.9|6379.4|6376.4|13
1591248300000|2020-06-04 05:25:00|6379.6|6376.6|6383.9|6380.9|6384.1|6381.1|6379.4|6376.4|2
1591248600000|2020-06-04 05:30:00|6383.6|6380.6|6377.4|6374.4|6383.9|6380.9|6376.6|6373.6|13
1591248900000|2020-06-04 05:35:00|6377.6|6374.6|6372.6|6369.6|6377.6|6374.6|6372.6|6369.6|8
1591249200000|2020-06-04 05:40:00|6372.9|6369.9|6375.9|6372.9|6377.6|6374.6|6372.4|6369.4|28
1591249500000|2020-06-04 05:45:00|6376.1|6373.1|6370.6|6367.6|6380.4|6377.4|6368.9|6365.9|63
1591249800000|2020-06-04 05:50:00|6371.4|6368.4|6371.1|6368.1|6376.4|6373.4|6371.1|6368.1|47
1591250100000|2020-06-04 05:55:00|6370.9|6367.9|6367.9|6364.9|6371.1|6368.1|6365.1|6362.1|72
1591250400000|2020-06-04 06:00:00|6369.1|6366.1|6375.4|6373.4|6376.6|6374.6|6364.6|6362.6|346
1591250700000|2020-06-04 06:05:00|6375.1|6373.1|6372.4|6370.4|6375.4|6373.4|6370.4|6368.4|63
1591251000000|2020-06-04 06:10:00|6371.9|6369.9|6368.9|6366.9|6373.1|6371.1|6367.4|6365.4|90
1591251300000|2020-06-04 06:15:00|6369.1|6367.1|6365.6|6363.6|6370.1|6368.1|6363.6|6361.6|47
1591251600000|2020-06-04 06:20:00|6365.9|6363.9|6362.4|6360.4|6368.6|6366.6|6361.6|6359.6|61
1591251900000|2020-06-04 06:25:00|6362.1|6360.1|6361.1|6359.1|6364.1|6362.1|6359.6|6357.6|69
1591252200000|2020-06-04 06:30:00|6360.9|6358.9|6363.6|6361.6|6363.9|6361.9|6357.1|6355.1|307
1591252500000|2020-06-04 06:35:00|6363.9|6361.9|6356.6|6354.6|6364.9|6362.9|6356.6|6354.6|30
1591252800000|2020-06-04 06:40:00|6356.9|6354.9|6350.1|6348.1|6357.9|6355.9|6349.1|6347.1|105
1591253100000|2020-06-04 06:45:00|6349.9|6347.9|6350.1|6348.1|6355.1|6353.1|6349.4|6347.4|95
1591253400000|2020-06-04 06:50:00|6350.4|6348.4|6351.4|6349.4|6351.9|6349.9|6344.4|6342.4|209
1591253700000|2020-06-04 06:55:00|6351.9|6349.9|6347.1|6345.1|6355.4|6353.4|6343.1|6341.1|425
1591254000000|2020-06-04 07:00:00|6346.6|6345.6|6363.1|6362.1|6364.6|6363.6|6346.6|6345.6|1907
1591254300000|2020-06-04 07:05:00|6362.9|6361.9|6354.6|6353.6|6364.9|6363.9|6352.4|6351.4|773
1591254600000|2020-06-04 07:10:00|6354.4|6353.4|6372.4|6371.4|6375.9|6374.9|6353.9|6352.9|780
1591254900000|2020-06-04 07:15:00|6372.6|6371.6|6371.4|6370.4|6375.1|6374.1|6366.1|6365.1|599
1591255200000|2020-06-04 07:20:00|6371.1|6370.1|6370.6|6369.6|6373.1|6372.1|6363.9|6362.9|633
1591255500000|2020-06-04 07:25:00|6370.4|6369.4|6367.1|6366.1|6376.1|6375.1|6366.1|6365.1|640
1591255800000|2020-06-04 07:30:00|6366.9|6365.9|6365.6|6364.6|6366.9|6365.9|6353.1|6352.1|883
1591256100000|2020-06-04 07:35:00|6365.9|6364.9|6369.1|6368.1|6371.4|6370.4|6361.9|6360.9|573
1591256400000|2020-06-04 07:40:00|6369.3|6368.3|6362.8|6361.8|6371.1|6370.1|6361.1|6360.1|516
1591256700000|2020-06-04 07:45:00|6362.6|6361.6|6367.1|6366.1|6370.6|6369.6|6361.1|6360.1|386
1591257000000|2020-06-04 07:50:00|6368.3|6367.3|6374.8|6373.8|6375.1|6374.1|6368.1|6367.1|445
1591257300000|2020-06-04 07:55:00|6374.6|6373.6|6383.1|6382.1|6383.8|6382.8|6373.3|6372.3|590
1591257600000|2020-06-04 08:00:00|6383.8|6382.8|6383.3|6382.3|6385.1|6384.1|6381.6|6380.6|599
1591257900000|2020-06-04 08:05:00|6383.6|6382.6|6391.3|6390.3|6394.1|6393.1|6382.1|6381.1|606
1591258200000|2020-06-04 08:10:00|6391.1|6390.1|6381.8|6380.8|6394.1|6393.1|6381.1|6380.1|626
1591258500000|2020-06-04 08:15:00|6382.1|6381.1|6381.1|6380.1|6384.3|6383.3|6378.8|6377.8|630
1591258800000|2020-06-04 08:20:00|6381.6|6380.6|6380.8|6379.8|6383.1|6382.1|6377.6|6376.6|288
1591259100000|2020-06-04 08:25:00|6380.6|6379.6|6379.1|6378.1|6387.1|6386.1|6377.1|6376.1|599
1591259400000|2020-06-04 08:30:00|6378.6|6377.6|6379.1|6378.1|6383.1|6382.1|6376.1|6375.1|368
1591259700000|2020-06-04 08:35:00|6378.8|6377.8|6374.1|6373.1|6381.3|6380.3|6374.1|6373.1|244
1591260000000|2020-06-04 08:40:00|6374.6|6373.6|6379.3|6378.3|6382.1|6381.1|6374.1|6373.1|406
1591260300000|2020-06-04 08:45:00|6379.1|6378.1|6375.8|6374.8|6379.6|6378.6|6375.1|6374.1|209
1591260600000|2020-06-04 08:50:00|6376.1|6375.1|6377.6|6376.6|6380.6|6379.6|6375.3|6374.3|224
1591260900000|2020-06-04 08:55:00|6377.3|6376.3|6373.3|6372.3|6378.6|6377.6|6373.1|6372.1|304
1591261200000|2020-06-04 09:00:00|6373.8|6372.8|6368.3|6367.3|6374.8|6373.8|6366.6|6365.6|418
1591261500000|2020-06-04 09:05:00|6368.6|6367.6|6370.8|6369.8|6375.6|6374.6|6368.3|6367.3|296
1591261800000|2020-06-04 09:10:00|6370.6|6369.6|6370.6|6369.6|6375.1|6374.1|6369.6|6368.6|352
1591262100000|2020-06-04 09:15:00|6370.8|6369.8|6367.1|6366.1|6370.8|6369.8|6363.6|6362.6|316
1591262400000|2020-06-04 09:20:00|6366.8|6365.8|6357.1|6356.1|6367.3|6366.3|6356.6|6355.6|341
1591262700000|2020-06-04 09:25:00|6356.8|6355.8|6355.8|6354.8|6358.3|6357.3|6354.6|6353.6|434
1591263000000|2020-06-04 09:30:00|6355.6|6354.6|6361.6|6360.6|6361.6|6360.6|6354.8|6353.8|390
1591263300000|2020-06-04 09:35:00|6361.8|6360.8|6361.1|6360.1|6362.8|6361.8|6354.6|6353.6|367
1591263600000|2020-06-04 09:40:00|6361.6|6360.6|6354.8|6353.8|6362.3|6361.3|6354.3|6353.3|430
1591263900000|2020-06-04 09:45:00|6355.1|6354.1|6348.1|6347.1|6355.1|6354.1|6345.3|6344.3|487
1591264200000|2020-06-04 09:50:00|6348.3|6347.3|6350.6|6349.6|6354.6|6353.6|6345.6|6344.6|329
1591264500000|2020-06-04 09:55:00|6351.6|6350.6|6350.6|6349.6|6353.3|6352.3|6345.8|6344.8|375
1591264800000|2020-06-04 10:00:00|6350.8|6349.8|6354.1|6353.1|6354.3|6353.3|6347.1|6346.1|474
1591265100000|2020-06-04 10:05:00|6354.3|6353.3|6351.1|6350.1|6354.6|6353.6|6351.1|6350.1|314
1591265400000|2020-06-04 10:10:00|6350.6|6349.6|6351.6|6350.6|6355.6|6354.6|6347.6|6346.6|379
1591265700000|2020-06-04 10:15:00|6351.8|6350.8|6361.6|6360.6|6362.1|6361.1|6351.8|6350.8|471
1591266000000|2020-06-04 10:20:00|6361.8|6360.8|6364.1|6363.1|6366.1|6365.1|6361.6|6360.6|632
1591266300000|2020-06-04 10:25:00|6363.8|6362.8|6363.6|6362.6|6364.1|6363.1|6360.6|6359.6|423
1591266600000|2020-06-04 10:30:00|6363.3|6362.3|6369.1|6368.1|6369.8|6368.8|6363.1|6362.1|802
1591266900000|2020-06-04 10:35:00|6369.3|6368.3|6366.3|6365.3|6371.3|6370.3|6364.6|6363.6|1022
1591267200000|2020-06-04 10:40:00|6366.6|6365.6|6368.6|6367.6|6370.6|6369.6|6366.6|6365.6|590
1591267500000|2020-06-04 10:45:00|6368.8|6367.8|6360.6|6359.6|6369.1|6368.1|6357.8|6356.8|550
1591267800000|2020-06-04 10:50:00|6360.3|6359.3|6359.6|6358.6|6361.6|6360.6|6356.6|6355.6|398
1591268100000|2020-06-04 10:55:00|6359.8|6358.8|6366.3|6365.3|6366.6|6365.6|6359.6|6358.6|416
1591268400000|2020-06-04 11:00:00|6366.6|6365.6|6362.3|6361.3|6367.6|6366.6|6361.1|6360.1|384
1591268700000|2020-06-04 11:05:00|6362.6|6361.6|6362.1|6361.1|6364.8|6363.8|6360.8|6359.8|367
1591269000000|2020-06-04 11:10:00|6361.8|6360.8|6361.1|6360.1|6362.6|6361.6|6358.6|6357.6|300
1591269300000|2020-06-04 11:15:00|6360.8|6359.8|6362.1|6361.1|6362.1|6361.1|6358.3|6357.3|308
1591269600000|2020-06-04 11:20:00|6361.6|6360.6|6362.1|6361.1|6363.1|6362.1|6357.6|6356.6|358
1591269900000|2020-06-04 11:25:00|6362.3|6361.3|6358.6|6357.6|6362.6|6361.6|6357.1|6356.1|285
1591270200000|2020-06-04 11:30:00|6358.3|6357.3|6360.1|6359.1|6361.6|6360.6|6358.1|6357.1|241
1591270500000|2020-06-04 11:35:00|6360.8|6359.8|6361.6|6360.6|6364.3|6363.3|6359.6|6358.6|277
1591270800000|2020-06-04 11:40:00|6361.9|6360.9|6355.9|6354.9|6362.1|6361.1|6355.4|6354.4|389
1591271100000|2020-06-04 11:45:00|6355.6|6354.6|6379.9|6378.9|6387.1|6386.1|6354.9|6353.9|1849
1591271400000|2020-06-04 11:50:00|6380.1|6379.1|6399.6|6398.6|6400.1|6399.1|6377.4|6376.4|674
1591271700000|2020-06-04 11:55:00|6399.9|6398.9|6385.6|6384.6|6405.1|6404.1|6384.9|6383.9|1110
1591272000000|2020-06-04 12:00:00|6385.1|6384.1|6383.1|6382.1|6390.9|6389.9|6382.1|6381.1|575
1591272300000|2020-06-04 12:05:00|6383.4|6382.4|6383.9|6382.9|6388.4|6387.4|6382.1|6381.1|318
1591272600000|2020-06-04 12:10:00|6383.4|6382.4|6369.9|6368.9|6383.6|6382.6|6368.1|6367.1|719
1591272900000|2020-06-04 12:15:00|6369.6|6368.6|6366.4|6365.4|6372.1|6371.1|6364.6|6363.6|490
1591273200000|2020-06-04 12:20:00|6366.1|6365.1|6367.4|6366.4|6368.9|6367.9|6362.9|6361.9|505
1591273500000|2020-06-04 12:25:00|6366.9|6365.9|6357.6|6356.6|6368.1|6367.1|6356.4|6355.4|638
1591273800000|2020-06-04 12:30:00|6357.9|6356.9|6341.9|6340.9|6361.4|6360.4|6340.9|6339.9|858
1591274100000|2020-06-04 12:35:00|6342.1|6341.1|6336.6|6335.6|6345.6|6344.6|6333.4|6332.4|901
1591274400000|2020-06-04 12:40:00|6336.9|6335.9|6316.1|6315.1|6338.6|6337.6|6312.6|6311.6|1498
1591274700000|2020-06-04 12:45:00|6315.9|6314.9|6321.6|6320.6|6328.6|6327.6|6314.9|6313.9|952
1591275000000|2020-06-04 12:50:00|6321.9|6320.9|6325.6|6324.6|6328.1|6327.1|6317.6|6316.6|1067
1591275300000|2020-06-04 12:55:00|6325.9|6324.9|6327.6|6326.6|6331.9|6330.9|6322.6|6321.6|652
1591275600000|2020-06-04 13:00:00|6327.4|6326.4|6330.1|6329.1|6331.9|6330.9|6324.1|6323.1|821
1591275900000|2020-06-04 13:05:00|6330.4|6329.4|6330.9|6329.9|6334.6|6333.6|6327.6|6326.6|1108
1591276200000|2020-06-04 13:10:00|6330.6|6329.6|6335.9|6334.9|6336.1|6335.1|6327.4|6326.4|704
1591276500000|2020-06-04 13:15:00|6336.1|6335.1|6340.9|6339.9|6342.9|6341.9|6335.4|6334.4|833
1591276800000|2020-06-04 13:20:00|6341.4|6340.4|6347.4|6346.4|6349.4|6348.4|6340.1|6339.1|538
1591277100000|2020-06-04 13:25:00|6347.6|6346.6|6341.1|6340.1|6350.4|6349.4|6340.4|6339.4|568
1591277400000|2020-06-04 13:30:00|6341.4|6340.4|6335.1|6334.1|6345.6|6344.6|6334.6|6333.6|1248
1591277700000|2020-06-04 13:35:00|6334.9|6333.9|6336.6|6335.6|6341.1|6340.1|6331.9|6330.9|1031
1591278000000|2020-06-04 13:40:00|6336.4|6335.4|6334.9|6333.9|6341.9|6340.9|6332.4|6331.4|1108
1591278300000|2020-06-04 13:45:00|6335.1|6334.1|6340.4|6339.4|6340.9|6339.9|6327.1|6326.1|1122
1591278600000|2020-06-04 13:50:00|6339.9|6338.9|6356.6|6355.6|6359.9|6358.9|6337.9|6336.9|1125
1591278900000|2020-06-04 13:55:00|6356.9|6355.9|6356.4|6355.4|6363.9|6362.9|6353.9|6352.9|1001
1591279200000|2020-06-04 14:00:00|6356.9|6355.9|6357.9|6356.9|6366.4|6365.4|6355.4|6354.4|1002
1591279500000|2020-06-04 14:05:00|6358.4|6357.4|6361.1|6360.1|6363.6|6362.6|6354.4|6353.4|617
1591279800000|2020-06-04 14:10:00|6362|6361|6358.3|6357.3|6362|6361|6354.3|6353.3|719
1591280100000|2020-06-04 14:15:00|6359|6358|6364.3|6363.3|6367.5|6366.5|6359|6358|678
1591280400000|2020-06-04 14:20:00|6364.5|6363.5|6352.5|6351.5|6365.8|6364.8|6352.3|6351.3|793
1591280700000|2020-06-04 14:25:00|6352.3|6351.3|6357.8|6356.8|6359.5|6358.5|6349.3|6348.3|751
1591281000000|2020-06-04 14:30:00|6357.5|6356.5|6358.8|6357.8|6360.8|6359.8|6354.8|6353.8|706
1591281300000|2020-06-04 14:35:00|6358.3|6357.3|6362|6361|6364.3|6363.3|6357.8|6356.8|737
1591281600000|2020-06-04 14:40:00|6361.8|6360.8|6358.8|6357.8|6362.8|6361.8|6354.3|6353.3|904
1591281900000|2020-06-04 14:45:00|6358.5|6357.5|6364.8|6363.8|6366.8|6365.8|6350.8|6349.8|1146
1591282200000|2020-06-04 14:50:00|6365|6364|6361.8|6360.8|6365.3|6364.3|6356.8|6355.8|783
1591282500000|2020-06-04 14:55:00|6362.3|6361.3|6351.5|6350.5|6363.5|6362.5|6351|6350|1003
1591282800000|2020-06-04 15:00:00|6351.3|6350.3|6351.5|6350.5|6353.3|6352.3|6347.5|6346.5|1215
1591283100000|2020-06-04 15:05:00|6351.3|6350.3|6346.8|6345.8|6352.3|6351.3|6344.8|6343.8|1307
1591283400000|2020-06-04 15:10:00|6347|6346|6342.5|6341.5|6347.8|6346.8|6336.8|6335.8|1418
1591283700000|2020-06-04 15:15:00|6342.3|6341.3|6336.5|6335.5|6344|6343|6333.8|6332.8|1336
1591284000000|2020-06-04 15:20:00|6336.3|6335.3|6334|6333|6340|6339|6333.3|6332.3|1507
1591284300000|2020-06-04 15:25:00|6333.8|6332.8|6342.3|6340.3|6343.8|6342.8|6328.8|6327.8|4283
1591284600000|2020-06-04 15:30:00|6342.5|6340.5|6344.8|6342.8|6347.8|6345.8|6340.3|6338.3|4744
1591284900000|2020-06-04 15:35:00|6345.8|6343.8|6344.3|6342.3|6345.8|6343.8|6341|6339|1370
1591285200000|2020-06-04 15:40:00|6344.8|6342.8|6341.5|6339.5|6346.5|6344.5|6338.8|6336.8|506
1591285500000|2020-06-04 15:45:00|6341.3|6339.3|6340|6338|6345.3|6343.3|6339|6337|490
1591285800000|2020-06-04 15:50:00|6339.8|6337.8|6343.8|6341.8|6344.3|6342.3|6338.3|6336.3|563
1591286100000|2020-06-04 15:55:00|6343.5|6341.5|6339.5|6337.5|6344.8|6342.8|6339.3|6337.3|366
1591286400000|2020-06-04 16:00:00|6339.8|6337.8|6336.8|6334.8|6341|6339|6336.3|6334.3|542
1591286700000|2020-06-04 16:05:00|6337|6335|6338.5|6336.5|6341|6339|6336.3|6334.3|364
1591287000000|2020-06-04 16:10:00|6338.3|6336.3|6335.8|6333.8|6338.8|6336.8|6335.8|6333.8|181
1591287300000|2020-06-04 16:15:00|6336|6334|6338.3|6336.3|6338.8|6336.8|6332.8|6330.8|200
1591287600000|2020-06-04 16:20:00|6338|6336|6343.5|6341.5|6344|6342|6337|6335|404
1591287900000|2020-06-04 16:25:00|6343.3|6341.3|6338.8|6336.8|6343.8|6341.8|6338.3|6336.3|574
1591288200000|2020-06-04 16:30:00|6339.3|6337.3|6332.5|6330.5|6339.3|6337.3|6331|6329|599
1591288500000|2020-06-04 16:35:00|6332.8|6330.8|6335|6333|6336.5|6334.5|6332.8|6330.8|72
1591288800000|2020-06-04 16:40:00|6334.8|6332.8|6334.3|6332.3|6337|6335|6333.8|6331.8|53
1591289100000|2020-06-04 16:45:00|6334|6332|6332.5|6330.5|6335.8|6333.8|6331.8|6329.8|87
1591289400000|2020-06-04 16:50:00|6332.3|6330.3|6332|6330|6333.8|6331.8|6330|6328|96
1591289700000|2020-06-04 16:55:00|6332.3|6330.3|6328.5|6326.5|6332.3|6330.3|6328.3|6326.3|118
1591290000000|2020-06-04 17:00:00|6328.8|6326.8|6327.5|6325.5|6331|6329|6327|6325|115
1591290300000|2020-06-04 17:05:00|6327.3|6325.3|6334.3|6332.3|6334.5|6332.5|6326|6324|160
1591290600000|2020-06-04 17:10:00|6334.5|6332.5|6331.3|6329.3|6334.5|6332.5|6330.8|6328.8|54
1591290900000|2020-06-04 17:15:00|6331|6329|6331.5|6329.5|6333.5|6331.5|6331|6329|72
1591291200000|2020-06-04 17:20:00|6331.8|6329.8|6331|6329|6333|6331|6330.5|6328.5|58
1591291500000|2020-06-04 17:25:00|6331.3|6329.3|6331.8|6329.8|6333|6331|6330|6328|89
1591291800000|2020-06-04 17:30:00|6332|6330|6335|6333|6335.3|6333.3|6332|6330|42
1591292100000|2020-06-04 17:35:00|6334.8|6332.8|6338.8|6336.8|6338.8|6336.8|6333.5|6331.5|37
1591292400000|2020-06-04 17:40:00|6338.5|6336.5|6346.3|6344.3|6346.8|6344.8|6338|6336|162
1591292700000|2020-06-04 17:45:00|6346.8|6344.8|6346.3|6344.3|6347.5|6345.5|6344|6342|122
1591293000000|2020-06-04 17:50:00|6346.5|6344.5|6347|6345|6347.3|6345.3|6345.3|6343.3|40
1591293300000|2020-06-04 17:55:00|6346.8|6344.8|6348.8|6346.8|6350.3|6348.3|6346.5|6344.5|70
1591293600000|2020-06-04 18:00:00|6348.5|6346.5|6348.3|6346.3|6350.8|6348.8|6347.8|6345.8|57
1591293900000|2020-06-04 18:05:00|6348|6346|6345.8|6343.8|6349.3|6347.3|6344.8|6342.8|47
1591294200000|2020-06-04 18:10:00|6345.5|6343.5|6347.3|6345.3|6347.8|6345.8|6343.5|6341.5|41
1591294500000|2020-06-04 18:15:00|6347.5|6345.5|6345.5|6343.5|6347.5|6345.5|6344.3|6342.3|37
1591294800000|2020-06-04 18:20:00|6345.3|6343.3|6346.5|6344.5|6347.3|6345.3|6343.5|6341.5|38
1591295100000|2020-06-04 18:25:00|6346.8|6344.8|6349|6347|6349.8|6347.8|6346.3|6344.3|90
1591295400000|2020-06-04 18:30:00|6349.3|6347.3|6345.5|6343.5|6350.5|6348.5|6343.3|6341.3|267
1591295700000|2020-06-04 18:35:00|6345.3|6343.3|6348.5|6346.5|6348.8|6346.8|6345|6343|181
1591296000000|2020-06-04 18:40:00|6348.3|6346.3|6347.3|6345.3|6349|6347|6345|6343|113
1591296300000|2020-06-04 18:45:00|6347|6345|6349.5|6347.5|6349.5|6347.5|6344.5|6342.5|68
1591296600000|2020-06-04 18:50:00|6349.8|6347.8|6350|6348|6351.3|6349.3|6348|6346|95
1591296900000|2020-06-04 18:55:00|6350.3|6348.3|6336.3|6334.3|6351.3|6349.3|6336.3|6334.3|160
1591297200000|2020-06-04 19:00:00|6336|6334|6334.8|6332.8|6339.8|6337.8|6334.8|6332.8|215
1591297500000|2020-06-04 19:05:00|6335|6333|6330.5|6328.5|6335.5|6333.5|6327.5|6325.5|164
1591297800000|2020-06-04 19:10:00|6330.8|6328.8|6324|6322|6331.3|6329.3|6323.5|6321.5|277
1591298100000|2020-06-04 19:15:00|6323.5|6321.5|6325.5|6323.5|6327|6325|6320.3|6318.3|285
1591298400000|2020-06-04 19:20:00|6325.8|6323.8|6328|6326|6330.8|6328.8|6324.5|6322.5|136
1591298700000|2020-06-04 19:25:00|6328.3|6326.3|6331.5|6329.5|6331.8|6329.8|6328|6326|59
1591299000000|2020-06-04 19:30:00|6331.3|6329.3|6335.3|6333.3|6337.5|6335.5|6329.5|6327.5|188
1591299300000|2020-06-04 19:35:00|6335.5|6333.5|6334.3|6332.3|6336.5|6334.5|6332.3|6330.3|69
1591299600000|2020-06-04 19:40:00|6334|6332|6336.3|6334.3|6337.8|6335.8|6331.8|6329.8|93
1591299900000|2020-06-04 19:45:00|6336|6334|6343|6341|6343.8|6341.8|6333.8|6331.8|327
1591300200000|2020-06-04 19:50:00|6344|6342|6333.3|6331.3|6345|6343|6327|6325|727
1591300500000|2020-06-04 19:55:00|6333.8|6331.8|6343|6339|6343.5|6340.5|6332.5|6330.5|667
1591300800000|2020-06-04 20:00:00|6344|6340|6340.4|6336.4|6345.6|6341.6|6338.9|6334.9|0
1591301100000|2020-06-04 20:05:00|6340.9|6336.9|6341.9|6337.9|6344.5|6340.5|6340.4|6336.4|0
1591301400000|2020-06-04 20:10:00|6342.4|6338.4|6343.3|6339.3|6344.9|6340.9|6340.2|6336.2|0
1591301700000|2020-06-04 20:15:00|6343.4|6339.4|6342|6338|6344|6340|6341.8|6337.8|0
1591302000000|2020-06-04 20:20:00|6342.1|6338.1|6343.4|6339.4|6343.4|6339.4|6342.1|6338.1|0
1591302300000|2020-06-04 20:25:00|6343.1|6339.1|6343.7|6339.7|6344.3|6340.3|6343.1|6339.1|0
1591302600000|2020-06-04 20:30:00|6342.5|6338.5|6346|6342|6347|6343|6342|6338|0
1591302900000|2020-06-04 20:35:00|6346.5|6342.5|6350.3|6346.3|6351.1|6347.1|6346|6342|0
1591303200000|2020-06-04 20:40:00|6350.9|6346.9|6351.2|6347.2|6354.5|6350.5|6350.2|6346.2|0
1591303500000|2020-06-04 20:45:00|6351.8|6347.8|6351.9|6347.9|6354.3|6350.3|6351.2|6347.2|0
1591303800000|2020-06-04 20:50:00|6352.4|6348.4|6349.1|6345.1|6353.5|6349.5|6349.1|6345.1|0
1591304100000|2020-06-04 20:55:00|6348.6|6344.6|6349.1|6345.1|6351.6|6347.6|6348.1|6344.1|0
1591304400000|2020-06-04 21:00:00|6349.2|6345.2|6348.1|6344.1|6350|6346|6348.1|6344.1|0
1591304700000|2020-06-04 21:05:00|6348.2|6344.2|6349.1|6345.1|6349.1|6345.1|6348.2|6344.2|0
1591305000000|2020-06-04 21:10:00|6348.9|6344.9|6349.1|6345.1|6349.1|6345.1|6348|6344|0
1591305300000|2020-06-04 21:15:00|6348.5|6344.5|6348.5|6344.5|6348.6|6344.6|6348.2|6344.2|0
1591305600000|2020-06-04 21:20:00|6348.4|6344.4|6348.7|6344.7|6349|6345|6347.5|6343.5|0
1591305900000|2020-06-04 21:25:00|6348.5|6344.5|6347.6|6343.6|6348.9|6344.9|6347.1|6343.1|0
1591306200000|2020-06-04 21:30:00|6347.5|6343.5|6346|6342|6347.5|6343.5|6345.8|6341.8|0
1591306500000|2020-06-04 21:35:00|6346.1|6342.1|6345.4|6341.4|6346.1|6342.1|6344.8|6340.8|0
1591306800000|2020-06-04 21:40:00|6345.2|6341.2|6345.4|6341.4|6345.4|6341.4|6345.1|6341.1|0
1591307100000|2020-06-04 21:45:00|6345.1|6341.1|6344.9|6340.9|6345.2|6341.2|6344.9|6340.9|0
1591307400000|2020-06-04 21:50:00|6344.8|6340.8|6345.7|6341.7|6346.1|6342.1|6344.8|6340.8|0
1591307700000|2020-06-04 21:55:00|6346|6342|6345.3|6341.3|6346|6342|6345.2|6341.2|0
1591308000000|2020-06-04 22:00:00|6347|6343|6348.1|6344.1|6349.2|6345.2|6345.9|6341.9|0
1591308300000|2020-06-04 22:05:00|6348.6|6344.6|6345.5|6341.5|6348.6|6344.6|6345|6341|0
1591308600000|2020-06-04 22:10:00|6346|6342|6345|6341|6346.5|6342.5|6344|6340|0
1591308900000|2020-06-04 22:15:00|6345.5|6341.5|6344.4|6340.4|6345.5|6341.5|6344|6340|0
1591309200000|2020-06-04 22:20:00|6344.9|6340.9|6347.6|6343.6|6347.6|6343.6|6342.9|6338.9|0
1591309500000|2020-06-04 22:25:00|6345.5|6341.5|6350.2|6346.2|6351.8|6347.8|6345.3|6341.3|0
1591309800000|2020-06-04 22:30:00|6349.7|6345.7|6352.9|6348.9|6355.1|6351.1|6349.2|6345.2|0
1591310100000|2020-06-04 22:35:00|6353.4|6349.4|6351.8|6347.8|6353.4|6349.4|6351.1|6347.1|0
1591310400000|2020-06-04 22:40:00|6351.3|6347.3|6351.3|6347.3|6352.8|6348.8|6350.7|6346.7|0
1591310700000|2020-06-04 22:45:00|6351.8|6347.8|6349.5|6345.5|6351.8|6347.8|6349|6345|0
1591311000000|2020-06-04 22:50:00|6349|6345|6346.1|6342.1|6349|6345|6343.8|6339.8|0
1591311300000|2020-06-04 22:55:00|6346.6|6342.6|6346.8|6342.8|6347.6|6343.6|6345.6|6341.6|0
1591311600000|2020-06-04 23:00:00|6347.1|6343.1|6344.9|6340.9|6348.9|6344.9|6344.9|6340.9|0
1591311900000|2020-06-04 23:05:00|6344.4|6340.4|6343.2|6339.2|6345.4|6341.4|6341.2|6337.2|0
1591312200000|2020-06-04 23:10:00|6343.7|6339.7|6343.6|6339.6|6343.7|6339.7|6341.6|6337.6|0
1591312500000|2020-06-04 23:15:00|6344.1|6340.1|6346.2|6342.2|6347.2|6343.2|6343.6|6339.6|0
1591312800000|2020-06-04 23:20:00|6346.7|6342.7|6346.8|6342.8|6348.3|6344.3|6346.3|6342.3|0
1591313100000|2020-06-04 23:25:00|6346.5|6342.5|6349.5|6345.5|6350.5|6346.5|6346.3|6342.3|0
1591313400000|2020-06-04 23:30:00|6349|6345|6347|6343|6349.6|6345.6|6347|6343|0
1591313700000|2020-06-04 23:35:00|6347.5|6343.5|6344.4|6340.4|6348|6344|6343.4|6339.4|0
1591314000000|2020-06-04 23:40:00|6343.9|6339.9|6344|6340|6344.7|6340.7|6342.1|6338.1|0
1591314300000|2020-06-04 23:45:00|6343.5|6339.5|6337.9|6333.9|6344|6340|6335.9|6331.9|0
1591314600000|2020-06-04 23:50:00|6337.4|6333.4|6336.9|6332.9|6338.2|6334.2|6335.4|6331.4|0
1591314900000|2020-06-04 23:55:00|6337.4|6333.4|6337.9|6333.9|6338.9|6334.9|6335.4|6331.4|0
1591315200000|2020-06-05 00:00:00|6338.4|6334.4|6336.5|6333.5|6345.5|6342.5|6332.8|6329.8|77
1591315500000|2020-06-05 00:05:00|6336.8|6333.8|6338.8|6335.8|6339.3|6336.3|6336.8|6333.8|6
1591315800000|2020-06-05 00:10:00|6338.5|6335.5|6340.3|6337.3|6340.8|6337.8|6337.5|6334.5|19
1591316100000|2020-06-05 00:15:00|6340.8|6337.8|6340.8|6337.8|6347.5|6344.5|6339.3|6336.3|79
1591316400000|2020-06-05 00:20:00|6340.3|6337.3|6336|6333|6340.3|6337.3|6331.8|6328.8|18
1591316700000|2020-06-05 00:25:00|6335.8|6332.8|6339|6336|6342.8|6339.8|6335.3|6332.3|11
1591317000000|2020-06-05 00:30:00|6338.8|6335.8|6336.3|6333.3|6341|6338|6334.8|6331.8|10
1591317300000|2020-06-05 00:35:00|6336.5|6333.5|6342.5|6339.5|6342.5|6339.5|6335|6332|6
1591317600000|2020-06-05 00:40:00|6342.8|6339.8|6344.3|6341.3|6345.5|6342.5|6342.3|6339.3|8
1591317900000|2020-06-05 00:45:00|6345.3|6342.3|6345.5|6342.5|6346.3|6343.3|6343.8|6340.8|5
1591318200000|2020-06-05 00:50:00|6345.8|6342.8|6339.8|6336.8|6346.8|6343.8|6339.5|6336.5|6
1591318500000|2020-06-05 00:55:00|6339.5|6336.5|6340.3|6337.3|6342|6339|6339|6336|19
1591318800000|2020-06-05 01:00:00|6340.5|6337.5|6345.8|6342.8|6348.5|6345.5|6340.5|6337.5|14
1591319100000|2020-06-05 01:05:00|6346|6343|6342|6339|6346.3|6343.3|6340.8|6337.8|14
1591319400000|2020-06-05 01:10:00|6341.8|6338.8|6336.3|6333.3|6341.8|6338.8|6336|6333|7
1591319700000|2020-06-05 01:15:00|6336.5|6333.5|6341.8|6338.8|6341.8|6338.8|6335.5|6332.5|27
1591320000000|2020-06-05 01:20:00|6342|6339|6344.5|6341.5|6345.3|6342.3|6341.8|6338.8|4
1591320300000|2020-06-05 01:25:00|6344.8|6341.8|6342|6339|6345.3|6342.3|6341.5|6338.5|11
1591320600000|2020-06-05 01:30:00|6342.3|6339.3|6346|6343|6349.5|6346.5|6342.3|6339.3|11
1591320900000|2020-06-05 01:35:00|6346.3|6343.3|6345.3|6342.3|6347|6344|6345|6342|10
1591321200000|2020-06-05 01:40:00|6345|6342|6344.5|6341.5|6345.8|6342.8|6343.3|6340.3|7
1591321500000|2020-06-05 01:45:00|6344.8|6341.8|6343.3|6340.3|6345.3|6342.3|6340.5|6337.5|7
1591321800000|2020-06-05 01:50:00|6343|6340|6347.3|6344.3|6347.5|6344.5|6342.5|6339.5|8
1591322100000|2020-06-05 01:55:00|6347|6344|6348|6345|6348.5|6345.5|6344.5|6341.5|3
1591322400000|2020-06-05 02:00:00|6348.3|6345.3|6349.3|6346.3|6349.3|6346.3|6346|6343|1
1591322700000|2020-06-05 02:05:00|6349.5|6346.5|6350|6347|6352.3|6349.3|6349.5|6346.5|8
1591323000000|2020-06-05 02:10:00|6349.8|6346.8|6348.5|6345.5|6351|6348|6348.3|6345.3|2
1591323300000|2020-06-05 02:15:00|6348.8|6345.8|6352.8|6349.8|6353.3|6350.3|6348.8|6345.8|5
1591323600000|2020-06-05 02:20:00|6353|6350|6353.3|6350.3|6355|6352|6352.8|6349.8|8
1591323900000|2020-06-05 02:25:00|6353|6350|6352.8|6349.8|6355.5|6352.5|6352.8|6349.8|4
1591324200000|2020-06-05 02:30:00|6353|6350|6361.3|6358.3|6361.5|6358.5|6353|6350|13
1591324500000|2020-06-05 02:35:00|6360.8|6357.8|6358.3|6355.3|6361.8|6358.8|6357.8|6354.8|5
1591324800000|2020-06-05 02:40:00|6358|6355|6356.3|6353.3|6358.5|6355.5|6356|6353|3
1591325100000|2020-06-05 02:45:00|6356.5|6353.5|6362|6359|6362.3|6359.3|6355.8|6352.8|7
1591325400000|2020-06-05 02:50:00|6361.5|6358.5|6356|6353|6361.5|6358.5|6355.8|6352.8|5
1591325700000|2020-06-05 02:55:00|6356.3|6353.3|6356|6353|6358.8|6355.8|6355.3|6352.3|0
1591326000000|2020-06-05 03:00:00|6356.3|6353.3|6357.3|6354.3|6358.5|6355.5|6355.3|6352.3|11
1591326300000|2020-06-05 03:05:00|6357|6354|6358.5|6355.5|6359.8|6356.8|6357|6354|5
1591326600000|2020-06-05 03:10:00|6358.3|6355.3|6361.5|6358.5|6361.5|6358.5|6358|6355|4
1591326900000|2020-06-05 03:15:00|6361.3|6358.3|6360.5|6357.5|6361.3|6358.3|6360.3|6357.3|1
1591327200000|2020-06-05 03:20:00|6360.8|6357.8|6360.8|6357.8|6361.5|6358.5|6360.5|6357.5|5
1591327500000|2020-06-05 03:25:00|6361|6358|6361.3|6358.3|6361.5|6358.5|6360.3|6357.3|8
1591327800000|2020-06-05 03:30:00|6361|6358|6360.3|6357.3|6361.5|6358.5|6359.3|6356.3|25
1591328100000|2020-06-05 03:35:00|6360.5|6357.5|6364|6361|6365.8|6362.8|6360|6357|26
1591328400000|2020-06-05 03:40:00|6363.8|6360.8|6361.3|6358.3|6364|6361|6360.3|6357.3|2
1591328700000|2020-06-05 03:45:00|6361.5|6358.5|6362|6359|6362.8|6359.8|6361|6358|9
1591329000000|2020-06-05 03:50:00|6362.3|6359.3|6367.3|6364.3|6367.5|6364.5|6362.3|6359.3|10
1591329300000|2020-06-05 03:55:00|6367.8|6364.8|6367.3|6364.3|6373.8|6370.8|6364.8|6361.8|340
1591329600000|2020-06-05 04:00:00|6367.5|6364.5|6366.5|6363.5|6371.3|6368.3|6365.3|6362.3|43
1591329900000|2020-06-05 04:05:00|6366.3|6363.3|6371.5|6368.5|6372.8|6369.8|6365.3|6362.3|57
1591330200000|2020-06-05 04:10:00|6371.3|6368.3|6373.3|6370.3|6373.5|6370.5|6369.8|6366.8|28
1591330500000|2020-06-05 04:15:00|6373.5|6370.5|6376.5|6373.5|6377|6374|6373.5|6370.5|20
1591330800000|2020-06-05 04:20:00|6376.8|6373.8|6379.8|6376.8|6379.8|6376.8|6376.3|6373.3|53
1591331100000|2020-06-05 04:25:00|6379.5|6376.5|6381.3|6378.3|6382.5|6379.5|6378|6375|17
1591331400000|2020-06-05 04:30:00|6381|6378|6379.3|6376.3|6381|6378|6378.8|6375.8|14
1591331700000|2020-06-05 04:35:00|6379|6376|6381.5|6378.5|6381.5|6378.5|6378.5|6375.5|33
1591332000000|2020-06-05 04:40:00|6381.3|6378.3|6382.3|6379.3|6382.5|6379.5|6380.3|6377.3|25
1591332300000|2020-06-05 04:45:00|6382.5|6379.5|6383.3|6380.3|6383.3|6380.3|6381.5|6378.5|9
1591332600000|2020-06-05 04:50:00|6383.5|6380.5|6381.8|6378.8|6383.5|6380.5|6381.8|6378.8|13
1591332900000|2020-06-05 04:55:00|6381.5|6378.5|6379.8|6376.8|6381.8|6378.8|6379.3|6376.3|9
1591333200000|2020-06-05 05:00:00|6379.3|6376.3|6380.3|6377.3|6381|6378|6376.5|6373.5|31
1591333500000|2020-06-05 05:05:00|6380|6377|6381.3|6378.3|6383.5|6380.5|6379.8|6376.8|24
1591333800000|2020-06-05 05:10:00|6381|6378|6381.3|6378.3|6382.8|6379.8|6381|6378|4
1591334100000|2020-06-05 05:15:00|6381.5|6378.5|6376.5|6373.5|6381.5|6378.5|6376.5|6373.5|16
1591334400000|2020-06-05 05:20:00|6376.3|6373.3|6377|6374|6377|6374|6376|6373|16
1591334700000|2020-06-05 05:25:00|6376.8|6373.8|6377.8|6374.8|6378|6375|6376.8|6373.8|2
1591335000000|2020-06-05 05:30:00|6378|6375|6376.8|6373.8|6381|6378|6376.8|6373.8|17
1591335300000|2020-06-05 05:35:00|6376.5|6373.5|6374.8|6371.8|6377.5|6374.5|6374.8|6371.8|26
1591335600000|2020-06-05 05:40:00|6375|6372|6378.8|6375.8|6379.3|6376.3|6374.8|6371.8|47
1591335900000|2020-06-05 05:45:00|6379|6376|6396.5|6393.5|6405.3|6402.3|6378.8|6375.8|281
1591336200000|2020-06-05 05:50:00|6396.8|6393.8|6404.5|6401.5|6405|6402|6396.3|6393.3|103
1591336500000|2020-06-05 05:55:00|6404.3|6401.3|6398.5|6395.5|6404.5|6401.5|6397.3|6394.3|125
1591336800000|2020-06-05 06:00:00|6399|6396|6390|6388|6402.5|6400.5|6387.8|6385.8|364
1591337100000|2020-06-05 06:05:00|6390.8|6388.8|6386.5|6384.5|6391|6389|6384.8|6382.8|115
1591337400000|2020-06-05 06:10:00|6386.8|6384.8|6389.5|6387.5|6390.5|6388.5|6385|6383|211
1591337700000|2020-06-05 06:15:00|6390|6388|6391.5|6389.5|6395.3|6393.3|6390|6388|241
1591338000000|2020-06-05 06:20:00|6391.3|6389.3|6393|6391|6393|6391|6389|6387|56
1591338300000|2020-06-05 06:25:00|6393.5|6391.5|6395|6393|6395.5|6393.5|6391.3|6389.3|125
1591338600000|2020-06-05 06:30:00|6395.3|6393.3|6400.8|6398.8|6402.3|6400.3|6392.5|6390.5|252
1591338900000|2020-06-05 06:35:00|6400.3|6398.3|6394|6392|6404|6402|6394|6392|409
1591339200000|2020-06-05 06:40:00|6393.5|6391.5|6396|6394|6396|6394|6392|6390|76
1591339500000|2020-06-05 06:45:00|6396.3|6394.3|6400|6398|6401.8|6399.8|6393.8|6391.8|104
1591339800000|2020-06-05 06:50:00|6400.3|6398.3|6391.5|6389.5|6401.5|6399.5|6391.3|6389.3|210
1591340100000|2020-06-05 06:55:00|6391.8|6389.8|6384|6382|6392.3|6390.3|6384|6382|436
1591340400000|2020-06-05 07:00:00|6383.5|6382.5|6388|6387|6394.3|6393.3|6381|6380|2826
1591340700000|2020-06-05 07:05:00|6387.3|6386.3|6391.5|6390.5|6393|6392|6380.8|6379.8|1119
1591341000000|2020-06-05 07:10:00|6391.8|6390.8|6403.3|6402.3|6403.3|6402.3|6391.3|6390.3|1015
1591341300000|2020-06-05 07:15:00|6403.8|6402.8|6397|6396|6407.5|6406.5|6395|6394|1197
1591341600000|2020-06-05 07:20:00|6397.3|6396.3|6407.3|6406.3|6413|6412|6397.3|6396.3|1094
1591341900000|2020-06-05 07:25:00|6407|6406|6415.3|6414.3|6420.8|6419.8|6406.8|6405.8|1275
1591342200000|2020-06-05 07:30:00|6415.8|6414.8|6416.3|6415.3|6420.3|6419.3|6411|6410|992
1591342500000|2020-06-05 07:35:00|6416.8|6415.8|6415.8|6414.8|6425.3|6424.3|6414.8|6413.8|738
1591342800000|2020-06-05 07:40:00|6414.8|6413.8|6423|6422|6425.8|6424.8|6414.3|6413.3|1022
1591343100000|2020-06-05 07:45:00|6422.8|6421.8|6424|6423|6428.3|6427.3|6421.8|6420.8|734
1591343400000|2020-06-05 07:50:00|6423.8|6422.8|6425|6424|6425.8|6424.8|6418.3|6417.3|698
1591343700000|2020-06-05 07:55:00|6424.8|6423.8|6422.3|6421.3|6426.3|6425.3|6420|6419|501
1591344000000|2020-06-05 08:00:00|6422|6421|6424.8|6423.8|6431.3|6430.3|6420.5|6419.5|938
1591344300000|2020-06-05 08:05:00|6425|6424|6411.3|6410.3|6426.5|6425.5|6411|6410|422
1591344600000|2020-06-05 08:10:00|6411.5|6410.5|6415.8|6414.8|6418.3|6417.3|6411.5|6410.5|417
1591344900000|2020-06-05 08:15:00|6415.5|6414.5|6414.8|6413.8|6417.8|6416.8|6412.8|6411.8|438
1591345200000|2020-06-05 08:20:00|6415|6414|6408.3|6407.3|6416.3|6415.3|6408.3|6407.3|453
1591345500000|2020-06-05 08:25:00|6408.5|6407.5|6404.8|6403.8|6413.5|6412.5|6404.5|6403.5|328
1591345800000|2020-06-05 08:30:00|6404.5|6403.5|6411|6410|6413.3|6412.3|6404.5|6403.5|319
1591346100000|2020-06-05 08:35:00|6411.3|6410.3|6412.5|6411.5|6415.3|6414.3|6408.5|6407.5|574
1591346400000|2020-06-05 08:40:00|6412.8|6411.8|6417.5|6416.5|6418.3|6417.3|6409.3|6408.3|511
1591346700000|2020-06-05 08:45:00|6417.8|6416.8|6420.3|6419.3|6422|6421|6416.5|6415.5|294
1591347000000|2020-06-05 08:50:00|6419.8|6418.8|6413|6412|6422.8|6421.8|6405|6404|1649
1591347300000|2020-06-05 08:55:00|6413.3|6412.3|6413.3|6412.3|6415.8|6414.8|6411.8|6410.8|318
1591347600000|2020-06-05 09:00:00|6413.8|6412.8|6417.8|6416.8|6418.8|6417.8|6413.8|6412.8|259
1591347900000|2020-06-05 09:05:00|6417.3|6416.3|6418.8|6417.8|6418.8|6417.8|6414.5|6413.5|231
1591348200000|2020-06-05 09:10:00|6418.5|6417.5|6418.3|6417.3|6421.8|6420.8|6415.5|6414.5|257
1591348500000|2020-06-05 09:15:00|6418|6417|6420.8|6419.8|6422.8|6421.8|6418|6417|308
1591348800000|2020-06-05 09:20:00|6420.5|6419.5|6409.3|6408.3|6420.5|6419.5|6409|6408|483
1591349100000|2020-06-05 09:25:00|6409|6408|6404.8|6403.8|6409.3|6408.3|6402.8|6401.8|455
1591349400000|2020-06-05 09:30:00|6404.5|6403.5|6401.3|6400.3|6406.8|6405.8|6396|6395|481
1591349700000|2020-06-05 09:35:00|6401.5|6400.5|6411.5|6410.5|6411.8|6410.8|6400.5|6399.5|435
1591350000000|2020-06-05 09:40:00|6411.3|6410.3|6410.8|6409.8|6415|6414|6409.8|6408.8|323
1591350300000|2020-06-05 09:45:00|6411.3|6410.3|6413.8|6412.8|6413.8|6412.8|6408.5|6407.5|214
1591350600000|2020-06-05 09:50:00|6413.5|6412.5|6415.8|6414.8|6418.3|6417.3|6411.8|6410.8|450
1591350900000|2020-06-05 09:55:00|6416|6415|6417.8|6416.8|6418.8|6417.8|6414|6413|356
1591351200000|2020-06-05 10:00:00|6417.5|6416.5|6405.8|6404.8|6417.8|6416.8|6405.8|6404.8|431
1591351500000|2020-06-05 10:05:00|6405.5|6404.5|6395.8|6394.8|6406.3|6405.3|6394.5|6393.5|404
1591351800000|2020-06-05 10:10:00|6396|6395|6402.5|6401.5|6405|6404|6395.8|6394.8|311
1591352100000|2020-06-05 10:15:00|6402.3|6401.3|6395.5|6394.5|6403.3|6402.3|6395.5|6394.5|451
1591352400000|2020-06-05 10:20:00|6395.8|6394.8|6394.5|6393.5|6398.3|6397.3|6393.8|6392.8|386
1591352700000|2020-06-05 10:25:00|6394.3|6393.3|6399.5|6398.5|6399.8|6398.8|6393.8|6392.8|230
1591353000000|2020-06-05 10:30:00|6399.3|6398.3|6402.5|6401.5|6403.5|6402.5|6398|6397|234
1591353300000|2020-06-05 10:35:00|6402.8|6401.8|6401.5|6400.5|6403|6402|6398|6397|248
1591353600000|2020-06-05 10:40:00|6401.8|6400.8|6401.8|6400.8|6402.3|6401.3|6399.3|6398.3|215
1591353900000|2020-06-05 10:45:00|6401.5|6400.5|6403.8|6402.8|6404|6403|6398|6397|402
1591354200000|2020-06-05 10:50:00|6403.5|6402.5|6408|6407|6408|6407|6403.5|6402.5|173
1591354500000|2020-06-05 10:55:00|6407.8|6406.8|6404.3|6403.3|6408.3|6407.3|6404|6403|197
1591354800000|2020-06-05 11:00:00|6405|6404|6408.8|6407.8|6409.3|6408.3|6401.5|6400.5|491
1591355100000|2020-06-05 11:05:00|6408.5|6407.5|6409.3|6408.3|6410.8|6409.8|6406.8|6405.8|385
1591355400000|2020-06-05 11:10:00|6409|6408|6414.3|6413.3|6414.8|6413.8|6407|6406|312
1591355700000|2020-06-05 11:15:00|6414|6413|6413.8|6412.8|6415.3|6414.3|6413.3|6412.3|159
1591356000000|2020-06-05 11:20:00|6414|6413|6417.3|6416.3|6417.8|6416.8|6412.3|6411.3|592
1591356300000|2020-06-05 11:25:00|6417.8|6416.8|6421.8|6420.8|6423.5|6422.5|6417.5|6416.5|205
1591356600000|2020-06-05 11:30:00|6421.3|6420.3|6420.5|6419.5|6422.8|6421.8|6418.5|6417.5|266
1591356900000|2020-06-05 11:35:00|6420.8|6419.8|6415.8|6414.8|6421.3|6420.3|6415|6414|308
1591357200000|2020-06-05 11:40:00|6417.5|6416.5|6415.7|6414.7|6418.5|6417.5|6414.5|6413.5|179
1591357500000|2020-06-05 11:45:00|6416|6415|6414|6413|6418|6417|6413|6412|194
1591357800000|2020-06-05 11:50:00|6414.2|6413.2|6410.7|6409.7|6415.7|6414.7|6409.5|6408.5|359
1591358100000|2020-06-05 11:55:00|6411|6410|6408.7|6407.7|6413|6412|6407.7|6406.7|385
1591358400000|2020-06-05 12:00:00|6409|6408|6407.7|6406.7|6409.5|6408.5|6405|6404|504
1591358700000|2020-06-05 12:05:00|6408|6407|6402|6401|6409|6408|6400.2|6399.2|416
1591359000000|2020-06-05 12:10:00|6401.7|6400.7|6403.5|6402.5|6404.5|6403.5|6401.2|6400.2|376
1591359300000|2020-06-05 12:15:00|6403.2|6402.2|6400|6399|6404.5|6403.5|6397.5|6396.5|384
1591359600000|2020-06-05 12:20:00|6399.7|6398.7|6398.5|6397.5|6400.2|6399.2|6398|6397|388
1591359900000|2020-06-05 12:25:00|6398.7|6397.7|6402|6401|6406.2|6405.2|6395.2|6394.2|475
1591360200000|2020-06-05 12:30:00|6402.5|6401.5|6437|6436|6437.2|6436.2|6402.5|6401.5|1900
1591360500000|2020-06-05 12:35:00|6437.7|6436.7|6448.7|6447.7|6450.7|6449.7|6434.7|6433.7|1554
1591360800000|2020-06-05 12:40:00|6448.5|6447.5|6445.5|6444.5|6458.2|6457.2|6445.5|6444.5|1518
1591361100000|2020-06-05 12:45:00|6445.2|6444.2|6443|6442|6449.7|6448.7|6442|6441|1380
1591361400000|2020-06-05 12:50:00|6443.2|6442.2|6445|6444|6445.7|6444.7|6439.5|6438.5|941
1591361700000|2020-06-05 12:55:00|6445.2|6444.2|6444.7|6443.7|6445.7|6444.7|6439.5|6438.5|894
1591362000000|2020-06-05 13:00:00|6444.5|6443.5|6450.2|6449.2|6456|6455|6440.5|6439.5|924
1591362300000|2020-06-05 13:05:00|6449.7|6448.7|6450.2|6449.2|6460.2|6459.2|6448.7|6447.7|955
1591362600000|2020-06-05 13:10:00|6450|6449|6453|6452|6453|6452|6442.5|6441.5|527
1591362900000|2020-06-05 13:15:00|6452.7|6451.7|6457.5|6456.5|6458|6457|6447|6446|676
1591363200000|2020-06-05 13:20:00|6457|6456|6453.5|6452.5|6457.7|6456.7|6450.7|6449.7|901
1591363500000|2020-06-05 13:25:00|6453.2|6452.2|6455.5|6454.5|6457.2|6456.2|6450.7|6449.7|583
1591363800000|2020-06-05 13:30:00|6455.2|6454.2|6463.7|6462.7|6466|6465|6454.7|6453.7|1538
1591364100000|2020-06-05 13:35:00|6464|6463|6468|6467|6469.5|6468.5|6459.5|6458.5|1113
1591364400000|2020-06-05 13:40:00|6468.2|6467.2|6472|6471|6472.2|6471.2|6464.5|6463.5|1466
1591364700000|2020-06-05 13:45:00|6472.5|6471.5|6466|6465|6474.5|6473.5|6464.5|6463.5|1461
1591365000000|2020-06-05 13:50:00|6466.2|6465.2|6480|6479|6482|6481|6463.2|6462.2|1094
1591365300000|2020-06-05 13:55:00|6479.7|6478.7|6467.5|6466.5|6480.5|6479.5|6464|6463|1400
1591365600000|2020-06-05 14:00:00|6467.7|6466.7|6471.2|6470.2|6475.7|6474.7|6465|6464|820
1591365900000|2020-06-05 14:05:00|6471.5|6470.5|6473.7|6472.7|6479|6478|6470.7|6469.7|760
1591366200000|2020-06-05 14:10:00|6473.2|6472.2|6478.5|6477.5|6481.2|6480.2|6472.5|6471.5|977
1591366500000|2020-06-05 14:15:00|6478.7|6477.7|6471.5|6470.5|6479|6478|6465.5|6464.5|947
1591366800000|2020-06-05 14:20:00|6471.2|6470.2|6468.7|6467.7|6472.5|6471.5|6466.5|6465.5|722
1591367100000|2020-06-05 14:25:00|6469|6468|6464.7|6463.7|6472.5|6471.5|6462.5|6461.5|762
1591367400000|2020-06-05 14:30:00|6465|6464|6460.2|6459.2|6466.7|6465.7|6459.7|6458.7|762
1591367700000|2020-06-05 14:35:00|6460.5|6459.5|6461.7|6460.7|6463.5|6462.5|6453.5|6452.5|963
1591368000000|2020-06-05 14:40:00|6461|6460|6455.5|6454.5|6462.2|6461.2|6453.5|6452.5|540
1591368300000|2020-06-05 14:45:00|6456.2|6455.2|6456|6455|6457.2|6456.2|6452|6451|657
1591368600000|2020-06-05 14:50:00|6455.7|6454.7|6457.5|6456.5|6459.5|6458.5|6450.7|6449.7|584
1591368900000|2020-06-05 14:55:00|6457.7|6456.7|6457.7|6456.7|6460.5|6459.5|6455.7|6454.7|523
1591369200000|2020-06-05 15:00:00|6457.5|6456.5|6472|6471|6473|6472|6455.7|6454.7|1407
1591369500000|2020-06-05 15:05:00|6471.7|6470.7|6470.2|6469.2|6474|6473|6469|6468|652
1591369800000|2020-06-05 15:10:00|6470.5|6469.5|6485|6484|6485|6484|6470.2|6469.2|1222
1591370100000|2020-06-05 15:15:00|6484.5|6483.5|6482.7|6481.7|6486|6485|6480.2|6479.2|1451
1591370400000|2020-06-05 15:20:00|6483|6482|6485.7|6484.7|6487|6486|6481|6480|1039
1591370700000|2020-06-05 15:25:00|6486|6485|6489.5|6487.5|6492.5|6491.5|6481|6480|3713
1591371000000|2020-06-05 15:30:00|6491.5|6489.5|6487.5|6485.5|6502|6500|6487.5|6485.5|6288
1591371300000|2020-06-05 15:35:00|6487.2|6485.2|6485.5|6483.5|6490|6488|6485.2|6483.2|1529
1591371600000|2020-06-05 15:40:00|6486.2|6484.2|6486.2|6484.2|6487|6485|6484.7|6482.7|764
1591371900000|2020-06-05 15:45:00|6486|6484|6489.2|6487.2|6490|6488|6485.5|6483.5|531
1591372200000|2020-06-05 15:50:00|6489|6487|6488.2|6486.2|6489.5|6487.5|6487.2|6485.2|319
1591372500000|2020-06-05 15:55:00|6488|6486|6483.5|6481.5|6488|6486|6482|6480|437
1591372800000|2020-06-05 16:00:00|6483.7|6481.7|6478.2|6476.2|6484|6482|6475|6473|812
1591373100000|2020-06-05 16:05:00|6478.5|6476.5|6479.7|6477.7|6482.7|6480.7|6478.5|6476.5|336
1591373400000|2020-06-05 16:10:00|6480|6478|6471|6469|6480.2|6478.2|6471|6469|615
1591373700000|2020-06-05 16:15:00|6470.5|6468.5|6465.5|6463.5|6471.7|6469.7|6462.5|6460.5|403
1591374000000|2020-06-05 16:20:00|6465.2|6463.2|6471.5|6469.5|6472.2|6470.2|6465.2|6463.2|102
1591374300000|2020-06-05 16:25:00|6471.2|6469.2|6471.7|6469.7|6473.5|6471.5|6470.2|6468.2|198
1591374600000|2020-06-05 16:30:00|6471.5|6469.5|6473.5|6471.5|6474.7|6472.7|6470.2|6468.2|139
1591374900000|2020-06-05 16:35:00|6473.2|6471.2|6477|6475|6477.5|6475.5|6473|6471|92
1591375200000|2020-06-05 16:40:00|6476.7|6474.7|6472.7|6470.7|6477.2|6475.2|6472|6470|121
1591375500000|2020-06-05 16:45:00|6473|6471|6473.7|6471.7|6475|6473|6472.7|6470.7|79
1591375800000|2020-06-05 16:50:00|6473.5|6471.5|6471.7|6469.7|6474|6472|6469.5|6467.5|85
1591376100000|2020-06-05 16:55:00|6471.5|6469.5|6471.7|6469.7|6472.2|6470.2|6469.7|6467.7|104
1591376400000|2020-06-05 17:00:00|6472|6470|6470|6468|6474|6472|6465|6463|211
1591376700000|2020-06-05 17:05:00|6470.2|6468.2|6471.7|6469.7|6472.2|6470.2|6470|6468|138
1591377000000|2020-06-05 17:10:00|6471.5|6469.5|6468.7|6466.7|6472.5|6470.5|6467.7|6465.7|233
1591377300000|2020-06-05 17:15:00|6468.5|6466.5|6471.5|6469.5|6472|6470|6468|6466|92
1591377600000|2020-06-05 17:20:00|6471.7|6469.7|6473.5|6471.5|6473.5|6471.5|6470.5|6468.5|315
1591377900000|2020-06-05 17:25:00|6473|6471|6474|6472|6474.5|6472.5|6470.2|6468.2|172
1591378200000|2020-06-05 17:30:00|6473.7|6471.7|6472.2|6470.2|6475.2|6473.2|6471.2|6469.2|103
1591378500000|2020-06-05 17:35:00|6472|6470|6471.5|6469.5|6475|6473|6471.2|6469.2|117
1591378800000|2020-06-05 17:40:00|6471.2|6469.2|6474|6472|6474.5|6472.5|6470.5|6468.5|66
1591379100000|2020-06-05 17:45:00|6473.5|6471.5|6471.2|6469.2|6475|6473|6471.2|6469.2|57
1591379400000|2020-06-05 17:50:00|6471.5|6469.5|6471.2|6469.2|6472|6470|6470.2|6468.2|27
1591379700000|2020-06-05 17:55:00|6471|6469|6470.5|6468.5|6472.2|6470.2|6469.7|6467.7|27
1591380000000|2020-06-05 18:00:00|6470.2|6468.2|6476.5|6474.5|6477.2|6475.2|6470|6468|185
1591380300000|2020-06-05 18:05:00|6476.7|6474.7|6472|6470|6477|6475|6470.7|6468.7|69
1591380600000|2020-06-05 18:10:00|6472.2|6470.2|6469.7|6467.7|6474.2|6472.2|6469.7|6467.7|96
1591380900000|2020-06-05 18:15:00|6470|6468|6471.2|6469.2|6472.2|6470.2|6469.2|6467.2|37
1591381200000|2020-06-05 18:20:00|6471.5|6469.5|6472.2|6470.2|6474|6472|6471|6469|24
1591381500000|2020-06-05 18:25:00|6472|6470|6471.2|6469.2|6473|6471|6468.5|6466.5|157
1591381800000|2020-06-05 18:30:00|6471.5|6469.5|6468.7|6466.7|6473.7|6471.7|6468.5|6466.5|54
1591382100000|2020-06-05 18:35:00|6468.5|6466.5|6473.7|6471.7|6474.5|6472.5|6457.2|6455.2|780
1591382400000|2020-06-05 18:40:00|6474|6472|6474.7|6472.7|6478|6476|6472.7|6470.7|136
1591382700000|2020-06-05 18:45:00|6474.5|6472.5|6468.5|6466.5|6474.7|6472.7|6467.2|6465.2|102
1591383000000|2020-06-05 18:50:00|6469|6467|6464.5|6462.5|6471.7|6469.7|6463|6461|97
1591383300000|2020-06-05 18:55:00|6464.2|6462.2|6462|6460|6466.5|6464.5|6459.5|6457.5|119
1591383600000|2020-06-05 19:00:00|6462.2|6460.2|6459.2|6457.2|6466.2|6464.2|6459.2|6457.2|100
1591383900000|2020-06-05 19:05:00|6459.5|6457.5|6455.7|6453.7|6461.2|6459.2|6452.5|6450.5|94
1591384200000|2020-06-05 19:10:00|6456|6454|6453.2|6451.2|6456|6454|6449.7|6447.7|85
1591384500000|2020-06-05 19:15:00|6453.5|6451.5|6454.5|6452.5|6456|6454|6451|6449|134
1591384800000|2020-06-05 19:20:00|6454.7|6452.7|6457.2|6455.2|6458|6456|6451.5|6449.5|162
1591385100000|2020-06-05 19:25:00|6457.5|6455.5|6464|6462|6464.5|6462.5|6456.2|6454.2|153
1591385400000|2020-06-05 19:30:00|6463.7|6461.7|6454.5|6452.5|6463.7|6461.7|6454.2|6452.2|115
1591385700000|2020-06-05 19:35:00|6454.7|6452.7|6456.2|6454.2|6460.2|6458.2|6453.5|6451.5|111
1591386000000|2020-06-05 19:40:00|6456|6454|6455.5|6453.5|6457.7|6455.7|6452.5|6450.5|124
1591386300000|2020-06-05 19:45:00|6455.7|6453.7|6452|6450|6455.7|6453.7|6445|6443|410
1591386600000|2020-06-05 19:50:00|6456.7|6454.7|6460.2|6458.2|6460.5|6458.5|6448.5|6446.5|453
1591386900000|2020-06-05 19:55:00|6459.2|6457.2|6457.4|6453.4|6463.7|6461.7|6453.7|6451.7|551
1591387200000|2020-06-05 20:00:00|6459.4|6455.4|6455.4|6451.4|6464|6460|6452.2|6448.2|0
1591387500000|2020-06-05 20:05:00|6454.9|6450.9|6454.7|6450.7|6457.4|6453.4|6448.7|6444.7|0
1591387800000|2020-06-05 20:10:00|6453.7|6449.7|6452.3|6448.3|6453.7|6449.7|6449.1|6445.1|0
1591388100000|2020-06-05 20:15:00|6452.4|6448.4|6453.3|6449.3|6453.4|6449.4|6451.8|6447.8|0
1591388400000|2020-06-05 20:20:00|6453|6449|6454|6450|6454.3|6450.3|6452.5|6448.5|0
1591388700000|2020-06-05 20:25:00|6454.4|6450.4|6454.2|6450.2|6454.6|6450.6|6453.5|6449.5|0
1591389000000|2020-06-05 20:30:00|6455.1|6451.1|6454.9|6450.9|6457.6|6453.6|6450.5|6446.5|0
1591389300000|2020-06-05 20:35:00|6455.4|6451.4|6455|6451|6455.9|6451.9|6453.3|6449.3|0
1591389600000|2020-06-05 20:40:00|6454.4|6450.4|6463.3|6459.3|6463.8|6459.8|6453.5|6449.5|0
1591389900000|2020-06-05 20:45:00|6463.8|6459.8|6461.9|6457.9|6463.8|6459.8|6461|6457|0
1591390200000|2020-06-05 20:50:00|6461.4|6457.4|6460.1|6456.1|6461.4|6457.4|6460|6456|0
1591390500000|2020-06-05 20:55:00|6460.6|6456.6|6458|6454|6460.6|6456.6|6457.8|6453.8|0
1591567200000|2020-06-07 22:00:00|6481.2|6477.2|6489.3|6485.3|6489.6|6485.6|6480.9|6476.9|3
1591567500000|2020-06-07 22:05:00|6489.4|6485.4|6500.8|6496.8|6507.7|6503.7|6482.2|6478.2|0
1591567800000|2020-06-07 22:10:00|6501|6497|6502.3|6498.3|6503.7|6499.7|6496.7|6492.7|0
1591568100000|2020-06-07 22:15:00|6502.8|6498.8|6497.8|6493.8|6503|6499|6496.2|6492.2|0
1591568400000|2020-06-07 22:20:00|6498.8|6494.8|6500.2|6496.2|6504|6500|6498|6494|0
1591568700000|2020-06-07 22:25:00|6499.7|6495.7|6491.7|6487.7|6500.8|6496.8|6490.4|6486.4|0
1591569000000|2020-06-07 22:30:00|6490.6|6486.6|6487.8|6483.8|6491.4|6487.4|6486.5|6482.5|0
1591569300000|2020-06-07 22:35:00|6487.5|6483.5|6486.4|6482.4|6487.5|6483.5|6485.2|6481.2|0
1591569600000|2020-06-07 22:40:00|6486.9|6482.9|6489.8|6485.8|6490.8|6486.8|6486.9|6482.9|0
1591569900000|2020-06-07 22:45:00|6489.6|6485.6|6489.1|6485.1|6491.1|6487.1|6486.5|6482.5|0
1591570200000|2020-06-07 22:50:00|6488.6|6484.6|6489.4|6485.4|6490.2|6486.2|6488.3|6484.3|0
1591570500000|2020-06-07 22:55:00|6489.9|6485.9|6489.7|6485.7|6490.4|6486.4|6488.1|6484.1|0
1591570800000|2020-06-07 23:00:00|6489.5|6485.5|6487.9|6483.9|6490.8|6486.8|6486.2|6482.2|0
1591571100000|2020-06-07 23:05:00|6488.4|6484.4|6495.5|6491.5|6501.2|6497.2|6487.9|6483.9|0
1591571400000|2020-06-07 23:10:00|6495.8|6491.8|6492.9|6488.9|6495.8|6491.8|6490.8|6486.8|0
1591571700000|2020-06-07 23:15:00|6493.2|6489.2|6492.8|6488.8|6494.8|6490.8|6491|6487|0
1591572000000|2020-06-07 23:20:00|6491.8|6487.8|6496.6|6492.6|6498|6494|6491.8|6487.8|0
1591572300000|2020-06-07 23:25:00|6496.3|6492.3|6498.8|6494.8|6500.9|6496.9|6496.1|6492.1|0
1591572600000|2020-06-07 23:30:00|6499.8|6495.8|6500.2|6496.2|6501.4|6497.4|6499.3|6495.3|0
1591572900000|2020-06-07 23:35:00|6499.7|6495.7|6500.2|6496.2|6503.7|6499.7|6498.7|6494.7|0
1591573200000|2020-06-07 23:40:00|6499.9|6495.9|6501.3|6497.3|6501.9|6497.9|6498.5|6494.5|0
1591573500000|2020-06-07 23:45:00|6501.6|6497.6|6500.3|6496.3|6501.9|6497.9|6499.3|6495.3|0
1591573800000|2020-06-07 23:50:00|6500.1|6496.1|6496.9|6492.9|6500.3|6496.3|6494.6|6490.6|0
1591574100000|2020-06-07 23:55:00|6496.3|6492.3|6494.3|6490.3|6496.9|6492.9|6493.8|6489.8|0
1591574400000|2020-06-08 00:00:00|6493.8|6489.8|6466|6463|6493.8|6489.8|6465.5|6462.5|144
1591574700000|2020-06-08 00:05:00|6465.7|6462.7|6474.2|6471.2|6481.5|6478.5|6463.2|6460.2|291
1591575000000|2020-06-08 00:10:00|6474|6471|6476.5|6473.5|6479.5|6476.5|6473.2|6470.2|49
1591575300000|2020-06-08 00:15:00|6476.7|6473.7|6482.5|6479.5|6491|6488|6476.2|6473.2|83
1591575600000|2020-06-08 00:20:00|6482.7|6479.7|6482.5|6479.5|6483.2|6480.2|6478.7|6475.7|20
1591575900000|2020-06-08 00:25:00|6482.2|6479.2|6486.5|6483.5|6490|6487|6482.2|6479.2|14
1591576200000|2020-06-08 00:30:00|6486.2|6483.2|6477.2|6474.2|6486.2|6483.2|6475|6472|19
1591576500000|2020-06-08 00:35:00|6477|6474|6473.7|6470.7|6477.2|6474.2|6473.2|6470.2|11
1591576800000|2020-06-08 00:40:00|6473.5|6470.5|6475.2|6472.2|6476|6473|6473.5|6470.5|18
1591577100000|2020-06-08 00:45:00|6475|6472|6475.7|6472.7|6477|6474|6472.7|6469.7|43
1591577400000|2020-06-08 00:50:00|6475.5|6472.5|6474.7|6471.7|6478.7|6475.7|6474.7|6471.7|17
1591577700000|2020-06-08 00:55:00|6474.5|6471.5|6474|6471|6476.7|6473.7|6472.2|6469.2|10
1591578000000|2020-06-08 01:00:00|6473.7|6470.7|6470.5|6467.5|6474.7|6471.7|6469.7|6466.7|37
1591578300000|2020-06-08 01:05:00|6470|6467|6469.5|6466.5|6472|6469|6468.5|6465.5|38
1591578600000|2020-06-08 01:10:00|6469.7|6466.7|6463.2|6460.2|6471|6468|6462.7|6459.7|23
1591578900000|2020-06-08 01:15:00|6463|6460|6464.7|6461.7|6467.5|6464.5|6461.2|6458.2|15
1591579200000|2020-06-08 01:20:00|6465|6462|6463.5|6460.5|6465|6462|6460|6457|16
1591579500000|2020-06-08 01:25:00|6463.2|6460.2|6468.2|6465.2|6468.2|6465.2|6463|6460|12
1591579800000|2020-06-08 01:30:00|6468|6465|6472|6469|6473.5|6470.5|6467.2|6464.2|26
1591580100000|2020-06-08 01:35:00|6472.2|6469.2|6470.2|6467.2|6475|6472|6469.7|6466.7|52
1591580400000|2020-06-08 01:40:00|6470|6467|6465.7|6462.7|6470.2|6467.2|6465.7|6462.7|12
1591580700000|2020-06-08 01:45:00|6466|6463|6468.2|6465.2|6469|6466|6465.7|6462.7|9
1591581000000|2020-06-08 01:50:00|6468|6465|6466|6463|6468|6465|6465.2|6462.2|7
1591581300000|2020-06-08 01:55:00|6465.5|6462.5|6462.7|6459.7|6468|6465|6462.7|6459.7|31
1591581600000|2020-06-08 02:00:00|6463|6460|6458.7|6455.7|6463.7|6460.7|6455.5|6452.5|43
1591581900000|2020-06-08 02:05:00|6458.5|6455.5|6462.7|6459.7|6462.7|6459.7|6457.5|6454.5|9
1591582200000|2020-06-08 02:10:00|6463.2|6460.2|6460.5|6457.5|6463.7|6460.7|6459.2|6456.2|15
1591582500000|2020-06-08 02:15:00|6460.2|6457.2|6460.5|6457.5|6465.5|6462.5|6457.7|6454.7|13
1591582800000|2020-06-08 02:20:00|6460.2|6457.2|6462.5|6459.5|6462.7|6459.7|6459.2|6456.2|5
1591583100000|2020-06-08 02:25:00|6462.7|6459.7|6465.5|6462.5|6465.5|6462.5|6462.2|6459.2|6
1591583400000|2020-06-08 02:30:00|6465.2|6462.2|6469|6466|6469.2|6466.2|6462|6459|6
1591583700000|2020-06-08 02:35:00|6469.2|6466.2|6468|6465|6469.5|6466.5|6466.5|6463.5|6
1591584000000|2020-06-08 02:40:00|6467.7|6464.7|6470.2|6467.2|6471.2|6468.2|6467.5|6464.5|2
1591584300000|2020-06-08 02:45:00|6471|6468|6470.2|6467.2|6474|6471|6469|6466|10
1591584600000|2020-06-08 02:50:00|6470|6467|6470|6467|6471.5|6468.5|6469.5|6466.5|6
1591584900000|2020-06-08 02:55:00|6469.7|6466.7|6466.7|6463.7|6470|6467|6466.2|6463.2|7
1591585200000|2020-06-08 03:00:00|6467|6464|6467.5|6464.5|6469.2|6466.2|6465.5|6462.5|7
1591585500000|2020-06-08 03:05:00|6467.2|6464.2|6465.2|6462.2|6467.2|6464.2|6462.5|6459.5|6
1591585800000|2020-06-08 03:10:00|6465.5|6462.5|6468.7|6465.7|6469.5|6466.5|6464.7|6461.7|5
1591586100000|2020-06-08 03:15:00|6469|6466|6474.5|6471.5|6475|6472|6469|6466|7
1591586400000|2020-06-08 03:20:00|6474.7|6471.7|6472.2|6469.2|6477.7|6474.7|6472.2|6469.2|22
1591586700000|2020-06-08 03:25:00|6472|6469|6470.7|6467.7|6472|6469|6467.7|6464.7|4
1591587000000|2020-06-08 03:30:00|6470.5|6467.5|6466.5|6463.5|6474.7|6471.7|6466|6463|22
1591587300000|2020-06-08 03:35:00|6466.7|6463.7|6467|6464|6467|6464|6465.5|6462.5|3
1591587600000|2020-06-08 03:40:00|6466.7|6463.7|6464|6461|6467|6464|6464|6461|4
1591587900000|2020-06-08 03:45:00|6464.2|6461.2|6460.2|6457.2|6465.2|6462.2|6459.7|6456.7|5
1591588200000|2020-06-08 03:50:00|6460.5|6457.5|6462.5|6459.5|6463.5|6460.5|6460.2|6457.2|4
1591588500000|2020-06-08 03:55:00|6462.7|6459.7|6461.2|6458.2|6463.2|6460.2|6460.5|6457.5|6
1591588800000|2020-06-08 04:00:00|6461.5|6458.5|6460.2|6457.2|6461.5|6458.5|6459.2|6456.2|10
1591589100000|2020-06-08 04:05:00|6460|6457|6459.5|6456.5|6460.2|6457.2|6458.7|6455.7|4
1591589400000|2020-06-08 04:10:00|6459.2|6456.2|6461.7|6458.7|6462.2|6459.2|6458.2|6455.2|4
1591589700000|2020-06-08 04:15:00|6461.5|6458.5|6462.2|6459.2|6463|6460|6460.7|6457.7|1
1591590000000|2020-06-08 04:20:00|6462|6459|6461|6458|6462.2|6459.2|6459.7|6456.7|4
1591590300000|2020-06-08 04:25:00|6460.5|6457.5|6459|6456|6460.5|6457.5|6458.5|6455.5|5
1591590600000|2020-06-08 04:30:00|6459.2|6456.2|6457.5|6454.5|6459.2|6456.2|6456.5|6453.5|7
1591590900000|2020-06-08 04:35:00|6457.2|6454.2|6457.2|6454.2|6457.2|6454.2|6456.2|6453.2|2
1591591200000|2020-06-08 04:40:00|6457.5|6454.5|6457.7|6454.7|6459.2|6456.2|6456.2|6453.2|2
1591591500000|2020-06-08 04:45:00|6458|6455|6457.2|6454.2|6459.5|6456.5|6456.5|6453.5|7
1591591800000|2020-06-08 04:50:00|6457|6454|6462.2|6459.2|6462.2|6459.2|6455.5|6452.5|19
1591592100000|2020-06-08 04:55:00|6462|6459|6460.5|6457.5|6462.2|6459.2|6460|6457|3
1591592400000|2020-06-08 05:00:00|6460.7|6457.7|6460|6457|6462.5|6459.5|6459.2|6456.2|24
1591592700000|2020-06-08 05:05:00|6459.7|6456.7|6455.7|6452.7|6460.2|6457.2|6455.2|6452.2|9
1591593000000|2020-06-08 05:10:00|6456|6453|6458.2|6455.2|6458.2|6455.2|6455.7|6452.7|5
1591593300000|2020-06-08 05:15:00|6458|6455|6455.5|6452.5|6458|6455|6454.5|6451.5|14
1591593600000|2020-06-08 05:20:00|6455.2|6452.2|6453.2|6450.2|6455.2|6452.2|6451|6448|36
1591593900000|2020-06-08 05:25:00|6453.5|6450.5|6454.7|6451.7|6456.2|6453.2|6453.2|6450.2|19
1591594200000|2020-06-08 05:30:00|6454.5|6451.5|6455.5|6452.5|6455.7|6452.7|6454|6451|4
1591594500000|2020-06-08 05:35:00|6455.7|6452.7|6454|6451|6455.7|6452.7|6452.5|6449.5|20
1591594800000|2020-06-08 05:40:00|6452.7|6449.7|6456.7|6453.7|6456.7|6453.7|6452.2|6449.2|7
1591595100000|2020-06-08 05:45:00|6457|6454|6457|6454|6458.7|6455.7|6454.2|6451.2|51
1591595400000|2020-06-08 05:50:00|6457.2|6454.2|6465.2|6462.2|6465.2|6462.2|6456.5|6453.5|18
1591595700000|2020-06-08 05:55:00|6465|6462|6465.7|6462.7|6465.7|6462.7|6459.7|6456.7|53
1591596000000|2020-06-08 06:00:00|6465|6462|6452.5|6450.5|6469|6467|6449|6447|172
1591596300000|2020-06-08 06:05:00|6452.2|6450.2|6454.7|6452.7|6455|6453|6448.7|6446.7|97
1591596600000|2020-06-08 06:10:00|6454.5|6452.5|6451.5|6449.5|6457.2|6455.2|6449.7|6447.7|87
1591596900000|2020-06-08 06:15:00|6451.2|6449.2|6450.2|6448.2|6452.7|6450.7|6448|6446|79
1591597200000|2020-06-08 06:20:00|6450|6448|6450.5|6448.5|6453.7|6451.7|6449|6447|81
1591597500000|2020-06-08 06:25:00|6450.2|6448.2|6449.2|6447.2|6452.2|6450.2|6447.7|6445.7|60
1591597800000|2020-06-08 06:30:00|6449.5|6447.5|6443.7|6441.7|6449.5|6447.5|6443.5|6441.5|135
1591598100000|2020-06-08 06:35:00|6443.5|6441.5|6447.7|6445.7|6448.5|6446.5|6442.2|6440.2|85
1591598400000|2020-06-08 06:40:00|6448.2|6446.2|6448.2|6446.2|6451.5|6449.5|6445.2|6443.2|163
1591598700000|2020-06-08 06:45:00|6448.5|6446.5|6452.2|6450.2|6453.7|6451.7|6447.2|6445.2|139
1591599000000|2020-06-08 06:50:00|6452.5|6450.5|6451.7|6449.7|6454.7|6452.7|6450|6448|81
1591599300000|2020-06-08 06:55:00|6451.5|6449.5|6442|6440|6451.5|6449.5|6442|6440|312
1591599600000|2020-06-08 07:00:00|6441.5|6440.5|6430.5|6429.5|6444.2|6443.2|6426.5|6425.5|1976
1591599900000|2020-06-08 07:05:00|6431.2|6430.2|6442.2|6441.2|6442.7|6441.7|6423.2|6422.2|1255
1591600200000|2020-06-08 07:10:00|6441.7|6440.7|6438.5|6437.5|6450.5|6449.5|6437.7|6436.7|1310
1591600500000|2020-06-08 07:15:00|6438.2|6437.2|6446.2|6445.2|6446.5|6445.5|6435.2|6434.2|677
1591600800000|2020-06-08 07:20:00|6446|6445|6446.5|6445.5|6454.2|6453.2|6444.5|6443.5|515
1591601100000|2020-06-08 07:25:00|6446.7|6445.7|6446.5|6445.5|6449.7|6448.7|6442.2|6441.2|420
1591601400000|2020-06-08 07:30:00|6446.7|6445.7|6458.7|6457.7|6463|6462|6446.7|6445.7|747
1591601700000|2020-06-08 07:35:00|6458.5|6457.5|6467.5|6466.5|6471|6470|6457.5|6456.5|528
1591602000000|2020-06-08 07:40:00|6467|6466|6468.2|6467.2|6474.2|6473.2|6464.7|6463.7|518
1591602300000|2020-06-08 07:45:00|6467.7|6466.7|6457.2|6456.2|6470.2|6469.2|6455.7|6454.7|468
1591602600000|2020-06-08 07:50:00|6457.5|6456.5|6460.7|6459.7|6461.7|6460.7|6455|6454|296
1591602900000|2020-06-08 07:55:00|6461.2|6460.2|6456.2|6455.2|6465.2|6464.2|6455.5|6454.5|308
1591603200000|2020-06-08 08:00:00|6456|6455|6467|6466|6468.5|6467.5|6455.5|6454.5|351
1591603500000|2020-06-08 08:05:00|6466.7|6465.7|6470|6469|6470|6469|6462.7|6461.7|243
1591603800000|2020-06-08 08:10:00|6469.7|6468.7|6467.7|6466.7|6470|6469|6465.2|6464.2|415
1591604100000|2020-06-08 08:15:00|6467.5|6466.5|6476.7|6475.7|6477.2|6476.2|6467|6466|339
1591604400000|2020-06-08 08:20:00|6477.2|6476.2|6475.5|6474.5|6479|6478|6475|6474|307
1591604700000|2020-06-08 08:25:00|6475.7|6474.7|6482|6481|6485.2|6484.2|6474|6473|485
1591605000000|2020-06-08 08:30:00|6481.7|6480.7|6485.5|6484.5|6485.5|6484.5|6478.5|6477.5|381
1591605300000|2020-06-08 08:35:00|6486|6485|6484.2|6483.2|6489|6488|6483|6482|568
1591605600000|2020-06-08 08:40:00|6484.5|6483.5|6479|6478|6488.7|6487.7|6478.2|6477.2|376
1591605900000|2020-06-08 08:45:00|6479.5|6478.5|6493.2|6492.2|6493.5|6492.5|6478|6477|346
1591606200000|2020-06-08 08:50:00|6493.5|6492.5|6496.5|6495.5|6499.7|6498.7|6492.7|6491.7|395
1591606500000|2020-06-08 08:55:00|6496.2|6495.2|6497.5|6496.5|6499.2|6498.2|6493|6492|424
1591606800000|2020-06-08 09:00:00|6497.2|6496.2|6505.2|6504.2|6507.5|6506.5|6497|6496|577
1591607100000|2020-06-08 09:05:00|6505.5|6504.5|6509|6508|6510.5|6509.5|6502.5|6501.5|535
1591607400000|2020-06-08 09:10:00|6508.7|6507.7|6505.2|6504.2|6513.5|6512.5|6505.2|6504.2|428
1591607700000|2020-06-08 09:15:00|6505|6504|6505.7|6504.7|6510|6509|6503|6502|865
1591608000000|2020-06-08 09:20:00|6505.5|6504.5|6495.7|6494.7|6506.5|6505.5|6493.5|6492.5|474
1591608300000|2020-06-08 09:25:00|6496|6495|6502.5|6501.5|6503|6502|6491.5|6490.5|391
1591608600000|2020-06-08 09:30:00|6502.2|6501.2|6512.5|6511.5|6513.7|6512.7|6501.7|6500.7|388
1591608900000|2020-06-08 09:35:00|6512|6511|6500.7|6499.7|6512.5|6511.5|6500.5|6499.5|455
1591609200000|2020-06-08 09:40:00|6500.5|6499.5|6498.7|6497.7|6504.2|6503.2|6498|6497|220
1591609500000|2020-06-08 09:45:00|6499|6498|6503|6502|6505.7|6504.7|6498.2|6497.2|436
1591609800000|2020-06-08 09:50:00|6502.7|6501.7|6501.2|6500.2|6503.5|6502.5|6498.5|6497.5|220
1591610100000|2020-06-08 09:55:00|6501.5|6500.5|6498.7|6497.7|6503|6502|6493.7|6492.7|170
1591610400000|2020-06-08 10:00:00|6498.5|6497.5|6491|6490|6500|6499|6491|6490|310
1591610700000|2020-06-08 10:05:00|6490.5|6489.5|6498.7|6497.7|6500|6499|6487.7|6486.7|229
1591611000000|2020-06-08 10:10:00|6498.5|6497.5|6496.7|6495.7|6499|6498|6494.5|6493.5|287
1591611300000|2020-06-08 10:15:00|6496.5|6495.5|6499.7|6498.7|6500.5|6499.5|6496|6495|212
1591611600000|2020-06-08 10:20:00|6500|6499|6497|6496|6500|6499|6495.7|6494.7|314
1591611900000|2020-06-08 10:25:00|6496.7|6495.7|6498.2|6497.2|6500.5|6499.5|6496.7|6495.7|272
1591612200000|2020-06-08 10:30:00|6498|6497|6501|6500|6502.5|6501.5|6497.5|6496.5|504
1591612500000|2020-06-08 10:35:00|6501.2|6500.2|6505.5|6504.5|6506|6505|6500|6499|492
1591612800000|2020-06-08 10:40:00|6505.2|6504.2|6508|6507|6508.5|6507.5|6504.5|6503.5|349
1591613100000|2020-06-08 10:45:00|6507.7|6506.7|6502|6501|6509.5|6508.5|6502|6501|589
1591613400000|2020-06-08 10:50:00|6502.2|6501.2|6495|6494|6502.5|6501.5|6492.5|6491.5|381
1591613700000|2020-06-08 10:55:00|6495.2|6494.2|6491|6490|6496.2|6495.2|6490.5|6489.5|336
1591614000000|2020-06-08 11:00:00|6490.7|6489.7|6495.5|6494.5|6498.2|6497.2|6490.5|6489.5|425
1591614300000|2020-06-08 11:05:00|6495|6494|6495.5|6494.5|6497.5|6496.5|6492.5|6491.5|246
1591614600000|2020-06-08 11:10:00|6495|6494|6490|6489|6497|6496|6488.7|6487.7|255
1591614900000|2020-06-08 11:15:00|6489.5|6488.5|6496.5|6495.5|6497.2|6496.2|6489|6488|373
1591615200000|2020-06-08 11:20:00|6496.7|6495.7|6494.2|6493.2|6497|6496|6493|6492|293
1591615500000|2020-06-08 11:25:00|6494.5|6493.5|6491.7|6490.7|6494.5|6493.5|6491|6490|192
1591615800000|2020-06-08 11:30:00|6492|6491|6494|6493|6496.5|6495.5|6490.7|6489.7|414
1591616100000|2020-06-08 11:35:00|6494.7|6493.7|6494.7|6493.7|6495.5|6494.5|6491.5|6490.5|308
1591616400000|2020-06-08 11:40:00|6494.6|6493.6|6497.1|6496.1|6497.4|6496.4|6493.4|6492.4|335
1591616700000|2020-06-08 11:45:00|6496.9|6495.9|6493.9|6492.9|6499.4|6498.4|6493.4|6492.4|402
1591617000000|2020-06-08 11:50:00|6493.4|6492.4|6496.9|6495.9|6499.1|6498.1|6493.4|6492.4|456
1591617300000|2020-06-08 11:55:00|6496.6|6495.6|6497.9|6496.9|6498.9|6497.9|6493.9|6492.9|377
1591617600000|2020-06-08 12:00:00|6497.6|6496.6|6493.4|6492.4|6497.9|6496.9|6491.9|6490.9|369
1591617900000|2020-06-08 12:05:00|6493.9|6492.9|6489.9|6488.9|6493.9|6492.9|6488.9|6487.9|342
1591618200000|2020-06-08 12:10:00|6490.4|6489.4|6487.1|6486.1|6492.6|6491.6|6485.1|6484.1|346
1591618500000|2020-06-08 12:15:00|6487.4|6486.4|6498.9|6497.9|6498.9|6497.9|6485.4|6484.4|590
1591618800000|2020-06-08 12:20:00|6499.1|6498.1|6505.4|6504.4|6510.9|6509.9|6498.6|6497.6|637
1591619100000|2020-06-08 12:25:00|6505.1|6504.1|6501.1|6500.1|6505.4|6504.4|6499.1|6498.1|389
1591619400000|2020-06-08 12:30:00|6500.9|6499.9|6504.1|6503.1|6505.9|6504.9|6499.4|6498.4|389
1591619700000|2020-06-08 12:35:00|6503.9|6502.9|6496.4|6495.4|6504.9|6503.9|6495.9|6494.9|453
1591620000000|2020-06-08 12:40:00|6496.1|6495.1|6494.9|6493.9|6496.9|6495.9|6491.1|6490.1|566
1591620300000|2020-06-08 12:45:00|6494.6|6493.6|6493.9|6492.9|6496.9|6495.9|6490.9|6489.9|527
1591620600000|2020-06-08 12:50:00|6494.1|6493.1|6496.6|6495.6|6498.9|6497.9|6492.9|6491.9|718
1591620900000|2020-06-08 12:55:00|6496.4|6495.4|6499.9|6498.9|6500.4|6499.4|6495.6|6494.6|673
1591621200000|2020-06-08 13:00:00|6500.6|6499.6|6502.4|6501.4|6508.1|6507.1|6499.9|6498.9|929
1591621500000|2020-06-08 13:05:00|6502.6|6501.6|6501.1|6500.1|6502.9|6501.9|6499.4|6498.4|453
1591621800000|2020-06-08 13:10:00|6500.9|6499.9|6503.1|6502.1|6504.4|6503.4|6499.9|6498.9|433
1591622100000|2020-06-08 13:15:00|6502.9|6501.9|6506.4|6505.4|6510.1|6509.1|6500.9|6499.9|570
1591622400000|2020-06-08 13:20:00|6505.9|6504.9|6506.9|6505.9|6508.4|6507.4|6503.9|6502.9|327
1591622700000|2020-06-08 13:25:00|6506.6|6505.6|6499.4|6498.4|6506.9|6505.9|6497.4|6496.4|601
1591623000000|2020-06-08 13:30:00|6499.6|6498.6|6507.1|6506.1|6512.4|6511.4|6497.9|6496.9|1380
1591623300000|2020-06-08 13:35:00|6507.4|6506.4|6502.1|6501.1|6508.4|6507.4|6496.1|6495.1|1011
1591623600000|2020-06-08 13:40:00|6501.9|6500.9|6497.4|6496.4|6502.4|6501.4|6491.4|6490.4|1199
1591623900000|2020-06-08 13:45:00|6496.9|6495.9|6490.4|6489.4|6500.9|6499.9|6486.9|6485.9|1160
1591624200000|2020-06-08 13:50:00|6490.1|6489.1|6495.6|6494.6|6496.4|6495.4|6486.4|6485.4|786
1591624500000|2020-06-08 13:55:00|6495.1|6494.1|6492.4|6491.4|6497.4|6496.4|6485.1|6484.1|947
1591624800000|2020-06-08 14:00:00|6492.9|6491.9|6486.4|6485.4|6494.6|6493.6|6481.4|6480.4|1233
1591625100000|2020-06-08 14:05:00|6485.9|6484.9|6486.4|6485.4|6489.1|6488.1|6482.4|6481.4|876
1591625400000|2020-06-08 14:10:00|6486|6485|6486|6485|6488.2|6487.2|6481|6480|736
1591625700000|2020-06-08 14:15:00|6486.2|6485.2|6465.7|6464.7|6487.5|6486.5|6465.5|6464.5|1263
1591626000000|2020-06-08 14:20:00|6465|6464|6472|6471|6472.5|6471.5|6459.7|6458.7|941
1591626300000|2020-06-08 14:25:00|6471|6470|6464.2|6463.2|6471.7|6470.7|6458.5|6457.5|719
1591626600000|2020-06-08 14:30:00|6464|6463|6456|6455|6468.2|6467.2|6454.5|6453.5|1131
1591626900000|2020-06-08 14:35:00|6456.2|6455.2|6455|6454|6458|6457|6449.5|6448.5|945
1591627200000|2020-06-08 14:40:00|6454.5|6453.5|6465.7|6464.7|6467.2|6466.2|6452.7|6451.7|807
1591627500000|2020-06-08 14:45:00|6466|6465|6472.5|6471.5|6476|6475|6466|6465|864
1591627800000|2020-06-08 14:50:00|6472|6471|6470|6469|6475.5|6474.5|6467.5|6466.5|1005
1591628100000|2020-06-08 14:55:00|6470.2|6469.2|6465.7|6464.7|6470.7|6469.7|6463|6462|651
1591628400000|2020-06-08 15:00:00|6466|6465|6470.2|6469.2|6471|6470|6463.5|6462.5|876
1591628700000|2020-06-08 15:05:00|6470.5|6469.5|6466.2|6465.2|6471.7|6470.7|6464.5|6463.5|832
1591629000000|2020-06-08 15:10:00|6466|6465|6471|6470|6475|6474|6465|6464|915
1591629300000|2020-06-08 15:15:00|6470.7|6469.7|6476.7|6475.7|6480.2|6479.2|6470.5|6469.5|862
1591629600000|2020-06-08 15:20:00|6476.5|6475.5|6472|6471|6477.2|6476.2|6469.5|6468.5|946
1591629900000|2020-06-08 15:25:00|6472.2|6471.2|6478.5|6476.5|6481.5|6480.5|6472.2|6471.2|2652
1591630200000|2020-06-08 15:30:00|6477.7|6475.7|6470.5|6468.5|6478.2|6476.2|6468.2|6466.2|3311
1591630500000|2020-06-08 15:35:00|6470.2|6468.2|6466.5|6464.5|6472.5|6470.5|6466|6464|1390
1591630800000|2020-06-08 15:40:00|6466.7|6464.7|6469.7|6467.7|6471.5|6469.5|6466|6464|599
1591631100000|2020-06-08 15:45:00|6469.5|6467.5|6476|6474|6476.2|6474.2|6469.5|6467.5|218
1591631400000|2020-06-08 15:50:00|6475.7|6473.7|6472.5|6470.5|6476.2|6474.2|6471.5|6469.5|219
1591631700000|2020-06-08 15:55:00|6472.2|6470.2|6470|6468|6473.2|6471.2|6470|6468|242
1591632000000|2020-06-08 16:00:00|6470.2|6468.2|6469|6467|6472|6470|6468.5|6466.5|254
1591632300000|2020-06-08 16:05:00|6469.2|6467.2|6473.5|6471.5|6473.5|6471.5|6469.2|6467.2|525
1591632600000|2020-06-08 16:10:00|6473.7|6471.7|6465|6463|6478.5|6476.5|6465|6463|612
1591632900000|2020-06-08 16:15:00|6464.7|6462.7|6469|6467|6469|6467|6464.5|6462.5|227
1591633200000|2020-06-08 16:20:00|6468.7|6466.7|6469|6467|6469|6467|6466|6464|190
1591633500000|2020-06-08 16:25:00|6469.5|6467.5|6467|6465|6469.7|6467.7|6466.2|6464.2|141
1591633800000|2020-06-08 16:30:00|6467.2|6465.2|6469.5|6467.5|6469.5|6467.5|6466|6464|187
1591634100000|2020-06-08 16:35:00|6469.7|6467.7|6469.5|6467.5|6471.2|6469.2|6468.5|6466.5|166
1591634400000|2020-06-08 16:40:00|6469.2|6467.2|6469|6467|6471.2|6469.2|6467.7|6465.7|202
1591634700000|2020-06-08 16:45:00|6468.7|6466.7|6471|6469|6471|6469|6468.2|6466.2|140
1591635000000|2020-06-08 16:50:00|6470.7|6468.7|6470.2|6468.2|6471.7|6469.7|6470|6468|99
1591635300000|2020-06-08 16:55:00|6470.5|6468.5|6466.2|6464.2|6470.7|6468.7|6466.2|6464.2|143
1591635600000|2020-06-08 17:00:00|6466.5|6464.5|6466|6464|6467.5|6465.5|6465|6463|122
1591635900000|2020-06-08 17:05:00|6465.7|6463.7|6468|6466|6468.7|6466.7|6465.5|6463.5|114
1591636200000|2020-06-08 17:10:00|6468.2|6466.2|6468.7|6466.7|6470.5|6468.5|6468|6466|107
1591636500000|2020-06-08 17:15:00|6469|6467|6468.7|6466.7|6469.7|6467.7|6467.5|6465.5|95
1591636800000|2020-06-08 17:20:00|6469|6467|6468.2|6466.2|6470|6468|6467.5|6465.5|82
1591637100000|2020-06-08 17:25:00|6468.5|6466.5|6468.7|6466.7|6469|6467|6467|6465|77
1591637400000|2020-06-08 17:30:00|6469|6467|6473|6471|6473.7|6471.7|6464.7|6462.7|375
1591637700000|2020-06-08 17:35:00|6473.2|6471.2|6475.2|6473.2|6476.2|6474.2|6470.2|6468.2|212
1591638000000|2020-06-08 17:40:00|6475|6473|6473.5|6471.5|6476|6474|6472.7|6470.7|95
1591638300000|2020-06-08 17:45:00|6473.2|6471.2|6476|6474|6476|6474|6472.2|6470.2|103
1591638600000|2020-06-08 17:50:00|6476.2|6474.2|6477.2|6475.2|6478.7|6476.7|6476|6474|161
1591638900000|2020-06-08 17:55:00|6477|6475|6476.2|6474.2|6477.2|6475.2|6474.7|6472.7|118
1591639200000|2020-06-08 18:00:00|6476|6474|6479.2|6477.2|6480|6478|6474.2|6472.2|145
1591639500000|2020-06-08 18:05:00|6479|6477|6478.5|6476.5|6479.5|6477.5|6477.5|6475.5|44
1591639800000|2020-06-08 18:10:00|6478.2|6476.2|6478.2|6476.2|6478.5|6476.5|6476.5|6474.5|86
1591640100000|2020-06-08 18:15:00|6478.5|6476.5|6476.7|6474.7|6479|6477|6475.7|6473.7|64
1591640400000|2020-06-08 18:20:00|6477|6475|6477.5|6475.5|6478.7|6476.7|6476.2|6474.2|53
1591640700000|2020-06-08 18:25:00|6477.2|6475.2|6479.7|6477.7|6481.7|6479.7|6477.2|6475.2|71
1591641000000|2020-06-08 18:30:00|6480|6478|6478|6476|6480.2|6478.2|6476.5|6474.5|94
1591641300000|2020-06-08 18:35:00|6478.2|6476.2|6479.5|6477.5|6481|6479|6478.2|6476.2|71
1591641600000|2020-06-08 18:40:00|6479.7|6477.7|6477.2|6475.2|6479.7|6477.7|6477|6475|89
1591641900000|2020-06-08 18:45:00|6477.5|6475.5|6477.7|6475.7|6479|6477|6474.5|6472.5|187
1591642200000|2020-06-08 18:50:00|6478|6476|6476.7|6474.7|6478.5|6476.5|6476|6474|126
1591642500000|2020-06-08 18:55:00|6476.5|6474.5|6478.2|6476.2|6478.7|6476.7|6476.2|6474.2|165
1591642800000|2020-06-08 19:00:00|6478|6476|6475|6473|6478.5|6476.5|6474.7|6472.7|117
1591643100000|2020-06-08 19:05:00|6474.7|6472.7|6474.7|6472.7|6477|6475|6474.5|6472.5|111
1591643400000|2020-06-08 19:10:00|6474.5|6472.5|6476.5|6474.5|6476.5|6474.5|6473.5|6471.5|84
1591643700000|2020-06-08 19:15:00|6477|6475|6478|6476|6478.2|6476.2|6474.5|6472.5|278
1591644000000|2020-06-08 19:20:00|6478.2|6476.2|6480.2|6478.2|6481|6479|6478|6476|152
1591644300000|2020-06-08 19:25:00|6480|6478|6477.5|6475.5|6480|6478|6476.5|6474.5|62
1591644600000|2020-06-08 19:30:00|6477.7|6475.7|6480.2|6478.2|6482.5|6480.5|6476.7|6474.7|134
1591644900000|2020-06-08 19:35:00|6480.5|6478.5|6483.7|6481.7|6484.2|6482.2|6479.5|6477.5|149
1591645200000|2020-06-08 19:40:00|6483.5|6481.5|6494.5|6492.5|6495|6493|6483.5|6481.5|435
1591645500000|2020-06-08 19:45:00|6494.2|6492.2|6495.5|6493.5|6495.5|6493.5|6489.2|6487.2|188
1591645800000|2020-06-08 19:50:00|6498.5|6496.5|6503|6501|6505|6503|6498.2|6496.2|984
1591646100000|2020-06-08 19:55:00|6502.7|6500.7|6507.7|6503.7|6509.2|6507.2|6497|6495|524
1591646400000|2020-06-08 20:00:00|6505.7|6501.7|6494.8|6490.8|6505.7|6501.7|6494.3|6490.3|1
1591646700000|2020-06-08 20:05:00|6494.3|6490.3|6495.8|6491.8|6496.3|6492.3|6492.8|6488.8|0
1591647000000|2020-06-08 20:10:00|6496.3|6492.3|6499.8|6495.8|6502.2|6498.2|6496.3|6492.3|0
1591647300000|2020-06-08 20:15:00|6500|6496|6498.9|6494.9|6500|6496|6498.9|6494.9|0
1591647600000|2020-06-08 20:20:00|6498.8|6494.8|6498.8|6494.8|6499.3|6495.3|6498.5|6494.5|0
1591647900000|2020-06-08 20:25:00|6498.7|6494.7|6499.6|6495.6|6499.6|6495.6|6498.7|6494.7|0
1591648200000|2020-06-08 20:30:00|6499.5|6495.5|6497|6493|6500.6|6496.6|6495.5|6491.5|0
1591648500000|2020-06-08 20:35:00|6496.5|6492.5|6500.5|6496.5|6500.5|6496.5|6495.4|6491.4|0
1591648800000|2020-06-08 20:40:00|6500|6496|6500.7|6496.7|6501.5|6497.5|6498|6494|0
1591649100000|2020-06-08 20:45:00|6500.2|6496.2|6503.8|6499.8|6505.7|6501.7|6498.7|6494.7|0
1591649400000|2020-06-08 20:50:00|6503.3|6499.3|6502.5|6498.5|6505.1|6501.1|6502.1|6498.1|0
1591649700000|2020-06-08 20:55:00|6502|6498|6504.4|6500.4|6505|6501|6500.7|6496.7|0
1591650000000|2020-06-08 21:00:00|6504.3|6500.3|6504.2|6500.2|6505|6501|6503.8|6499.8|0
1591650300000|2020-06-08 21:05:00|6503.9|6499.9|6506|6502|6506.5|6502.5|6503.9|6499.9|0
1591650600000|2020-06-08 21:10:00|6506.1|6502.1|6506.2|6502.2|6506.7|6502.7|6506.1|6502.1|0
1591650900000|2020-06-08 21:15:00|6506.3|6502.3|6505.8|6501.8|6506.3|6502.3|6505.8|6501.8|0
1591651200000|2020-06-08 21:20:00|6505.7|6501.7|6505.9|6501.9|6506|6502|6505.7|6501.7|0
1591651500000|2020-06-08 21:25:00|6506|6502|6506.1|6502.1|6506.1|6502.1|6505.8|6501.8|0
1591651800000|2020-06-08 21:30:00|6506.2|6502.2|6506.5|6502.5|6506.8|6502.8|6506.2|6502.2|0
1591652100000|2020-06-08 21:35:00|6506.4|6502.4|6504.3|6500.3|6506.4|6502.4|6504.3|6500.3|0
1591652400000|2020-06-08 21:40:00|6504.4|6500.4|6505.8|6501.8|6505.9|6501.9|6504.4|6500.4|0
1591652700000|2020-06-08 21:45:00|6506.6|6502.6|6506.2|6502.2|6506.6|6502.6|6505.8|6501.8|0
1591653000000|2020-06-08 21:50:00|6506.4|6502.4|6506.7|6502.7|6506.8|6502.8|6506.4|6502.4|0
1591653300000|2020-06-08 21:55:00|6506.6|6502.6|6506.5|6502.5|6506.6|6502.6|6506.4|6502.4|0
1591653600000|2020-06-08 22:00:00|6508|6504|6498.2|6494.2|6509|6505|6496.1|6492.1|0
1591653900000|2020-06-08 22:05:00|6498.7|6494.7|6498.3|6494.3|6499.2|6495.2|6497.2|6493.2|0
1591654200000|2020-06-08 22:10:00|6498.6|6494.6|6496.9|6492.9|6498.9|6494.9|6496.4|6492.4|0
1591654500000|2020-06-08 22:15:00|6497.4|6493.4|6496|6492|6497.4|6493.4|6495|6491|0
1591654800000|2020-06-08 22:20:00|6495.5|6491.5|6499.4|6495.4|6499.4|6495.4|6495.2|6491.2|0
1591655100000|2020-06-08 22:25:00|6499.5|6495.5|6503|6499|6503.5|6499.5|6498.8|6494.8|0
1591655400000|2020-06-08 22:30:00|6503.5|6499.5|6502.2|6498.2|6503.5|6499.5|6501|6497|0
1591655700000|2020-06-08 22:35:00|6502.7|6498.7|6503.9|6499.9|6504.7|6500.7|6502.7|6498.7|0
1591656000000|2020-06-08 22:40:00|6503.4|6499.4|6500.4|6496.4|6504.8|6500.8|6500.2|6496.2|0
1591656300000|2020-06-08 22:45:00|6500.9|6496.9|6500.5|6496.5|6502|6498|6500|6496|0
1591656600000|2020-06-08 22:50:00|6500.2|6496.2|6501|6497|6501|6497|6499.9|6495.9|0
1591656900000|2020-06-08 22:55:00|6501.5|6497.5|6501|6497|6502.5|6498.5|6500.5|6496.5|0
1591657200000|2020-06-08 23:00:00|6501.5|6497.5|6499.9|6495.9|6502|6498|6499.7|6495.7|0
1591657500000|2020-06-08 23:05:00|6500.1|6496.1|6502.2|6498.2|6502.2|6498.2|6500.1|6496.1|0
1591657800000|2020-06-08 23:10:00|6502.7|6498.7|6505.6|6501.6|6505.6|6501.6|6502.2|6498.2|0
1591658100000|2020-06-08 23:15:00|6506.1|6502.1|6507.6|6503.6|6508.7|6504.7|6506.1|6502.1|0
1591658400000|2020-06-08 23:20:00|6507.9|6503.9|6507.3|6503.3|6508.1|6504.1|6505.6|6501.6|0
1591658700000|2020-06-08 23:25:00|6507.1|6503.1|6506.5|6502.5|6508.1|6504.1|6505.6|6501.6|0
1591659000000|2020-06-08 23:30:00|6507.6|6503.6|6503.5|6499.5|6507.6|6503.6|6502.5|6498.5|0
1591659300000|2020-06-08 23:35:00|6503|6499|6504.5|6500.5|6505|6501|6501.5|6497.5|0
1591659600000|2020-06-08 23:40:00|6504.7|6500.7|6503.8|6499.8|6505|6501|6502.3|6498.3|0
1591659900000|2020-06-08 23:45:00|6503.5|6499.5|6502.3|6498.3|6504.8|6500.8|6502.3|6498.3|0
1591660200000|2020-06-08 23:50:00|6501.8|6497.8|6504.8|6500.8|6505.3|6501.3|6500.3|6496.3|0
1591660500000|2020-06-08 23:55:00|6505.3|6501.3|6501.3|6497.3|6507.3|6503.3|6500.8|6496.8|0
1591660800000|2020-06-09 00:00:00|6501.8|6497.8|6504.7|6501.7|6505.2|6502.2|6496.8|6492.8|115
1591661100000|2020-06-09 00:05:00|6505.2|6502.2|6514.5|6511.5|6516.2|6513.2|6505.2|6502.2|101
1591661400000|2020-06-09 00:10:00|6514.7|6511.7|6511.5|6508.5|6516.7|6513.7|6511.2|6508.2|47
1591661700000|2020-06-09 00:15:00|6511.2|6508.2|6503.7|6500.7|6511.5|6508.5|6500.2|6497.2|94
1591662000000|2020-06-09 00:20:00|6503.5|6500.5|6494.7|6491.7|6503.5|6500.5|6492.5|6489.5|26
1591662300000|2020-06-09 00:25:00|6494.5|6491.5|6497.2|6494.2|6498|6495|6494|6491|41
1591662600000|2020-06-09 00:30:00|6497|6494|6490|6487|6498.2|6495.2|6489.2|6486.2|33
1591662900000|2020-06-09 00:35:00|6491|6488|6484.7|6481.7|6491|6488|6482|6479|34
1591663200000|2020-06-09 00:40:00|6484.5|6481.5|6482.7|6479.7|6486.5|6483.5|6481.5|6478.5|19
1591663500000|2020-06-09 00:45:00|6482.5|6479.5|6486.5|6483.5|6486.7|6483.7|6480.7|6477.7|17
1591663800000|2020-06-09 00:50:00|6486.2|6483.2|6489|6486|6489.5|6486.5|6484.5|6481.5|12
1591664100000|2020-06-09 00:55:00|6489.2|6486.2|6487.7|6484.7|6489.2|6486.2|6484.2|6481.2|16
1591664400000|2020-06-09 01:00:00|6487.5|6484.5|6474.2|6471.2|6488|6485|6474.2|6471.2|46
1591664700000|2020-06-09 01:05:00|6474.5|6471.5|6478.2|6475.2|6480.2|6477.2|6474.2|6471.2|21
1591665000000|2020-06-09 01:10:00|6478.5|6475.5|6477.5|6474.5|6482|6479|6477.5|6474.5|10
1591665300000|2020-06-09 01:15:00|6477.7|6474.7|6481|6478|6482|6479|6476|6473|12
1591665600000|2020-06-09 01:20:00|6480.7|6477.7|6479.7|6476.7|6482.5|6479.5|6477|6474|9
1591665900000|2020-06-09 01:25:00|6479.5|6476.5|6476.5|6473.5|6480.5|6477.5|6476|6473|3
1591666200000|2020-06-09 01:30:00|6476.7|6473.7|6482.7|6479.7|6483.2|6480.2|6476.2|6473.2|4
1591666500000|2020-06-09 01:35:00|6483|6480|6487.7|6484.7|6488.7|6485.7|6482.7|6479.7|2
1591666800000|2020-06-09 01:40:00|6487.5|6484.5|6486.5|6483.5|6488|6485|6485.5|6482.5|4
1591667100000|2020-06-09 01:45:00|6488.5|6485.5|6489.7|6486.7|6491.2|6488.2|6488.5|6485.5|4
1591667400000|2020-06-09 01:50:00|6490|6487|6487.5|6484.5|6490.7|6487.7|6484.7|6481.7|51
1591667700000|2020-06-09 01:55:00|6487.7|6484.7|6492|6489|6492|6489|6487.7|6484.7|1
1591668000000|2020-06-09 02:00:00|6491.5|6488.5|6491.5|6488.5|6493.5|6490.5|6489.5|6486.5|12
1591668300000|2020-06-09 02:05:00|6491.2|6488.2|6487.5|6484.5|6491.7|6488.7|6487.2|6484.2|1
1591668600000|2020-06-09 02:10:00|6487.2|6484.2|6487|6484|6490.2|6487.2|6486|6483|15
1591668900000|2020-06-09 02:15:00|6486.7|6483.7|6489|6486|6489.2|6486.2|6485.5|6482.5|8
1591669200000|2020-06-09 02:20:00|6489.2|6486.2|6481.2|6478.2|6489.2|6486.2|6480.2|6477.2|48
1591669500000|2020-06-09 02:25:00|6480|6477|6480|6477|6481.5|6478.5|6478.7|6475.7|13
1591669800000|2020-06-09 02:30:00|6479.7|6476.7|6482.2|6479.2|6482.5|6479.5|6478.7|6475.7|3
1591670100000|2020-06-09 02:35:00|6482|6479|6482|6479|6484.2|6481.2|6481.7|6478.7|6
1591670400000|2020-06-09 02:40:00|6482.5|6479.5|6483.2|6480.2|6483.5|6480.5|6480.7|6477.7|29
1591670700000|2020-06-09 02:45:00|6483|6480|6487|6484|6487|6484|6483|6480|3
1591671000000|2020-06-09 02:50:00|6487.2|6484.2|6485.2|6482.2|6487.5|6484.5|6485.2|6482.2|1
1591671300000|2020-06-09 02:55:00|6485.5|6482.5|6484.7|6481.7|6487.2|6484.2|6484.2|6481.2|1
1591671600000|2020-06-09 03:00:00|6484.5|6481.5|6479.2|6476.2|6484.5|6481.5|6479.2|6476.2|81
1591671900000|2020-06-09 03:05:00|6479|6476|6478.7|6475.7|6479.2|6476.2|6476.5|6473.5|28
1591672200000|2020-06-09 03:10:00|6479|6476|6477.7|6474.7|6481|6478|6477.5|6474.5|4
1591672500000|2020-06-09 03:15:00|6478|6475|6476.7|6473.7|6478.5|6475.5|6476.5|6473.5|5
1591672800000|2020-06-09 03:20:00|6477|6474|6482.7|6479.7|6483.2|6480.2|6476.7|6473.7|9
1591673100000|2020-06-09 03:25:00|6481.7|6478.7|6484.7|6481.7|6485.2|6482.2|6481.7|6478.7|5
1591673400000|2020-06-09 03:30:00|6485|6482|6480.7|6477.7|6485|6482|6480.2|6477.2|1
1591673700000|2020-06-09 03:35:00|6480.5|6477.5|6482|6479|6482|6479|6478.7|6475.7|3
1591674000000|2020-06-09 03:40:00|6482.2|6479.2|6480.2|6477.2|6483|6480|6480|6477|3
1591674300000|2020-06-09 03:45:00|6480.5|6477.5|6478.7|6475.7|6480.5|6477.5|6478.2|6475.2|2
1591674600000|2020-06-09 03:50:00|6478.5|6475.5|6480.2|6477.2|6480.7|6477.7|6477.7|6474.7|4
1591674900000|2020-06-09 03:55:00|6481|6478|6481.2|6478.2|6481.5|6478.5|6479.5|6476.5|9
1591675200000|2020-06-09 04:00:00|6481.5|6478.5|6482.2|6479.2|6483.2|6480.2|6481.5|6478.5|1
1591675500000|2020-06-09 04:05:00|6482|6479|6478.5|6475.5|6482.7|6479.7|6478.2|6475.2|8
1591675800000|2020-06-09 04:10:00|6478.2|6475.2|6479.5|6476.5|6481.2|6478.2|6478|6475|2
1591676100000|2020-06-09 04:15:00|6479.7|6476.7|6481.2|6478.2|6481.2|6478.2|6479.5|6476.5|3
1591676400000|2020-06-09 04:20:00|6481.5|6478.5|6484|6481|6484.2|6481.2|6480.2|6477.2|2
1591676700000|2020-06-09 04:25:00|6484.2|6481.2|6485|6482|6486|6483|6481.5|6478.5|4
1591677000000|2020-06-09 04:30:00|6484|6481|6481|6478|6485.5|6482.5|6481|6478|16
1591677300000|2020-06-09 04:35:00|6481.2|6478.2|6484|6481|6485.5|6482.5|6481.2|6478.2|5
1591677600000|2020-06-09 04:40:00|6484.5|6481.5|6487.5|6484.5|6487.5|6484.5|6484|6481|1
1591677900000|2020-06-09 04:45:00|6487.7|6484.7|6483.5|6480.5|6487.7|6484.7|6482.7|6479.7|11
1591678200000|2020-06-09 04:50:00|6483.7|6480.7|6480.5|6477.5|6484|6481|6480|6477|10
1591678500000|2020-06-09 04:55:00|6480.7|6477.7|6480.7|6477.7|6481.2|6478.2|6479.7|6476.7|15
1591678800000|2020-06-09 05:00:00|6480.5|6477.5|6482|6479|6484|6481|6480.2|6477.2|12
1591679100000|2020-06-09 05:05:00|6482.5|6479.5|6484|6481|6485.7|6482.7|6482.5|6479.5|8
1591679400000|2020-06-09 05:10:00|6483.2|6480.2|6483.5|6480.5|6485.2|6482.2|6483.2|6480.2|8
1591679700000|2020-06-09 05:15:00|6483|6480|6486.2|6483.2|6487.2|6484.2|6482.2|6479.2|7
1591680000000|2020-06-09 05:20:00|6487|6484|6485.7|6482.7|6487.2|6484.2|6485.7|6482.7|1
1591680300000|2020-06-09 05:25:00|6486|6483|6486.7|6483.7|6487.2|6484.2|6485|6482|7
1591680600000|2020-06-09 05:30:00|6487|6484|6489|6486|6489.7|6486.7|6486.2|6483.2|37
1591680900000|2020-06-09 05:35:00|6488.7|6485.7|6487.5|6484.5|6489|6486|6487.2|6484.2|19
1591681200000|2020-06-09 05:40:00|6487.2|6484.2|6494.5|6491.5|6494.5|6491.5|6487.2|6484.2|37
1591681500000|2020-06-09 05:45:00|6494.2|6491.2|6496|6493|6496.2|6493.2|6492|6489|26
1591681800000|2020-06-09 05:50:00|6496.2|6493.2|6494.5|6491.5|6500.7|6497.7|6494|6491|63
1591682100000|2020-06-09 05:55:00|6494.7|6491.7|6494|6491|6499.7|6496.7|6493.7|6490.7|39
1591682400000|2020-06-09 06:00:00|6494.7|6491.7|6496.7|6494.7|6501.5|6499.5|6487.5|6485.5|230
1591682700000|2020-06-09 06:05:00|6496.5|6494.5|6487.2|6485.2|6496.5|6494.5|6485|6483|190
1591683000000|2020-06-09 06:10:00|6487|6485|6482.2|6480.2|6488.2|6486.2|6480.7|6478.7|101
1591683300000|2020-06-09 06:15:00|6482|6480|6477|6475|6482.2|6480.2|6476.7|6474.7|94
1591683600000|2020-06-09 06:20:00|6476.7|6474.7|6480.7|6478.7|6482.2|6480.2|6476.2|6474.2|64
1591683900000|2020-06-09 06:25:00|6481|6479|6482.2|6480.2|6484.7|6482.7|6481|6479|81
1591684200000|2020-06-09 06:30:00|6481.2|6479.2|6472.2|6470.2|6482.2|6480.2|6472.2|6470.2|180
1591684500000|2020-06-09 06:35:00|6472.5|6470.5|6471.5|6469.5|6475.2|6473.2|6470.7|6468.7|63
1591684800000|2020-06-09 06:40:00|6471.2|6469.2|6469.2|6467.2|6473|6471|6469.2|6467.2|45
1591685100000|2020-06-09 06:45:00|6469.5|6467.5|6470|6468|6473|6471|6468.2|6466.2|84
1591685400000|2020-06-09 06:50:00|6470.2|6468.2|6466.7|6464.7|6473.7|6471.7|6466.5|6464.5|349
1591685700000|2020-06-09 06:55:00|6466.5|6464.5|6458.5|6456.5|6467.7|6465.7|6458.5|6456.5|382
1591686000000|2020-06-09 07:00:00|6458|6457|6459|6458|6466.2|6465.2|6451.7|6450.7|2349
1591686300000|2020-06-09 07:05:00|6459.2|6458.2|6448.5|6447.5|6460.2|6459.2|6444|6443|1463
1591686600000|2020-06-09 07:10:00|6449.5|6448.5|6459|6458|6465|6464|6449.5|6448.5|1195
1591686900000|2020-06-09 07:15:00|6458.5|6457.5|6447|6446|6462.2|6461.2|6446.2|6445.2|919
1591687200000|2020-06-09 07:20:00|6447.5|6446.5|6441.7|6440.7|6453.7|6452.7|6441|6440|881
1591687500000|2020-06-09 07:25:00|6441|6440|6433.7|6432.7|6444.2|6443.2|6432.7|6431.7|927
1591687800000|2020-06-09 07:30:00|6434|6433|6444.2|6443.2|6446|6445|6434|6433|1285
1591688100000|2020-06-09 07:35:00|6445.2|6444.2|6425|6424|6448|6447|6425|6424|1087
1591688400000|2020-06-09 07:40:00|6426.5|6425.5|6428.7|6427.7|6431|6430|6422|6421|908
1591688700000|2020-06-09 07:45:00|6429|6428|6421.7|6420.7|6429.7|6428.7|6417|6416|702
1591689000000|2020-06-09 07:50:00|6422|6421|6431.2|6430.2|6432.5|6431.5|6418|6417|758
1591689300000|2020-06-09 07:55:00|6431.5|6430.5|6429.5|6428.5|6438.5|6437.5|6427.7|6426.7|819
1591689600000|2020-06-09 08:00:00|6430.7|6429.7|6446.2|6445.2|6446.7|6445.7|6427.7|6426.7|520
1591689900000|2020-06-09 08:05:00|6446|6445|6421|6420|6446|6445|6421|6420|668
1591690200000|2020-06-09 08:10:00|6420.7|6419.7|6413.7|6412.7|6427|6426|6413|6412|563
1591690500000|2020-06-09 08:15:00|6413.5|6412.5|6390|6389|6414.2|6413.2|6386|6385|1089
1591690800000|2020-06-09 08:20:00|6389.7|6388.7|6385.2|6384.2|6394.5|6393.5|6383|6382|954
1591691100000|2020-06-09 08:25:00|6385|6384|6373.5|6372.5|6386|6385|6370|6369|1138
1591691400000|2020-06-09 08:30:00|6373.2|6372.2|6373.2|6372.2|6381.2|6380.2|6367|6366|890
1591691700000|2020-06-09 08:35:00|6373|6372|6361.2|6360.2|6376.2|6375.2|6361|6360|903
1591692000000|2020-06-09 08:40:00|6361.5|6360.5|6347.7|6346.7|6365|6364|6346.7|6345.7|1129
1591692300000|2020-06-09 08:45:00|6348|6347|6357.5|6356.5|6365.7|6364.7|6346.7|6345.7|1287
1591692600000|2020-06-09 08:50:00|6357.7|6356.7|6360|6359|6365.2|6364.2|6355|6354|800
1591692900000|2020-06-09 08:55:00|6359.5|6358.5|6350.5|6349.5|6361.2|6360.2|6342.7|6341.7|976
1591693200000|2020-06-09 09:00:00|6351|6350|6362.2|6361.2|6363|6362|6350.2|6349.2|499
1591693500000|2020-06-09 09:05:00|6362.5|6361.5|6362|6361|6364.2|6363.2|6354.7|6353.7|612
1591693800000|2020-06-09 09:10:00|6361.7|6360.7|6357.2|6356.2|6363.7|6362.7|6353.2|6352.2|490
1591694100000|2020-06-09 09:15:00|6357.5|6356.5|6349.2|6348.2|6363.5|6362.5|6347.5|6346.5|645
1591694400000|2020-06-09 09:20:00|6349|6348|6363|6362|6364.2|6363.2|6347.5|6346.5|657
1591694700000|2020-06-09 09:25:00|6362.5|6361.5|6377|6376|6377.7|6376.7|6361|6360|921
1591695000000|2020-06-09 09:30:00|6378.5|6377.5|6377|6376|6383.7|6382.7|6375.2|6374.2|682
1591695300000|2020-06-09 09:35:00|6376.7|6375.7|6382|6381|6383|6382|6376.7|6375.7|453
1591695600000|2020-06-09 09:40:00|6381.2|6380.2|6386.7|6385.7|6390.5|6389.5|6380.7|6379.7|547
1591695900000|2020-06-09 09:45:00|6386.2|6385.2|6379.2|6378.2|6386.5|6385.5|6378|6377|557
1591696200000|2020-06-09 09:50:00|6379.5|6378.5|6372|6371|6380.5|6379.5|6371.7|6370.7|638
1591696500000|2020-06-09 09:55:00|6371.7|6370.7|6367.7|6366.7|6371.7|6370.7|6362.7|6361.7|527
1591696800000|2020-06-09 10:00:00|6368|6367|6365|6364|6372.5|6371.5|6364.7|6363.7|376
1591697100000|2020-06-09 10:05:00|6365.2|6364.2|6366.5|6365.5|6370.2|6369.2|6364.5|6363.5|457
1591697400000|2020-06-09 10:10:00|6366.2|6365.2|6347.2|6346.2|6367.5|6366.5|6345|6344|620
1591697700000|2020-06-09 10:15:00|6347.5|6346.5|6356.5|6355.5|6356.5|6355.5|6345.7|6344.7|526
1591698000000|2020-06-09 10:20:00|6356.7|6355.7|6360|6359|6367.7|6366.7|6355.7|6354.7|640
1591698300000|2020-06-09 10:25:00|6360.2|6359.2|6354.2|6353.2|6361.7|6360.7|6349.7|6348.7|672
1591698600000|2020-06-09 10:30:00|6355|6354|6361|6360|6364|6363|6351|6350|660
1591698900000|2020-06-09 10:35:00|6361.7|6360.7|6358|6357|6364|6363|6356|6355|497
1591699200000|2020-06-09 10:40:00|6358.7|6357.7|6363.5|6362.5|6367.2|6366.2|6356.5|6355.5|299
1591699500000|2020-06-09 10:45:00|6363.7|6362.7|6356.2|6355.2|6363.7|6362.7|6355.5|6354.5|633
1591699800000|2020-06-09 10:50:00|6356|6355|6359.5|6358.5|6361.7|6360.7|6355.5|6354.5|549
1591700100000|2020-06-09 10:55:00|6360|6359|6361.5|6360.5|6367.5|6366.5|6359.5|6358.5|792
1591700400000|2020-06-09 11:00:00|6363|6362|6364.2|6363.2|6369|6368|6362.7|6361.7|650
1591700700000|2020-06-09 11:05:00|6364.5|6363.5|6368.2|6367.2|6374.5|6373.5|6363.7|6362.7|393
1591701000000|2020-06-09 11:10:00|6368|6367|6366|6365|6369.5|6368.5|6361.2|6360.2|507
1591701300000|2020-06-09 11:15:00|6366.2|6365.2|6361.5|6360.5|6367.7|6366.7|6358.2|6357.2|408
1591701600000|2020-06-09 11:20:00|6361.2|6360.2|6365.7|6364.7|6368|6367|6361|6360|257
1591701900000|2020-06-09 11:25:00|6365.5|6364.5|6362.2|6361.2|6367.2|6366.2|6357.5|6356.5|297
1591702200000|2020-06-09 11:30:00|6362.7|6361.7|6363.2|6362.2|6366.2|6365.2|6361|6360|221
1591702500000|2020-06-09 11:35:00|6363|6362|6367.5|6366.5|6369|6368|6361.7|6360.7|247
1591702800000|2020-06-09 11:40:00|6368|6367|6368|6367|6373|6372|6367.5|6366.5|594
1591703100000|2020-06-09 11:45:00|6368.2|6367.2|6374.7|6373.7|6376|6375|6368.2|6367.2|410
1591703400000|2020-06-09 11:50:00|6375|6374|6366|6365|6375.2|6374.2|6365.5|6364.5|652
1591703700000|2020-06-09 11:55:00|6365.5|6364.5|6364|6363|6370.2|6369.2|6363.7|6362.7|613
1591704000000|2020-06-09 12:00:00|6363.7|6362.7|6362|6361|6365.7|6364.7|6357.5|6356.5|548
1591704300000|2020-06-09 12:05:00|6361.7|6360.7|6360|6359|6362|6361|6356.5|6355.5|630
1591704600000|2020-06-09 12:10:00|6360.2|6359.2|6365|6364|6365.7|6364.7|6360|6359|583
1591704900000|2020-06-09 12:15:00|6364.5|6363.5|6372.5|6371.5|6372.5|6371.5|6364|6363|577
1591705200000|2020-06-09 12:20:00|6372.2|6371.2|6367|6366|6376.5|6375.5|6365.5|6364.5|724
1591705500000|2020-06-09 12:25:00|6367.2|6366.2|6368.5|6367.5|6370|6369|6366|6365|372
1591705800000|2020-06-09 12:30:00|6368.2|6367.2|6362.5|6361.5|6370.2|6369.2|6362.5|6361.5|624
1591706100000|2020-06-09 12:35:00|6362.2|6361.2|6361.2|6360.2|6365.2|6364.2|6359.5|6358.5|601
1591706400000|2020-06-09 12:40:00|6361.5|6360.5|6359|6358|6361.5|6360.5|6356.5|6355.5|795
1591706700000|2020-06-09 12:45:00|6358.7|6357.7|6350.5|6349.5|6358.7|6357.7|6348.7|6347.7|954
1591707000000|2020-06-09 12:50:00|6350.2|6349.2|6356.7|6355.7|6360|6359|6350.2|6349.2|848
1591707300000|2020-06-09 12:55:00|6356.5|6355.5|6351.5|6350.5|6357|6356|6351.5|6350.5|529
1591707600000|2020-06-09 13:00:00|6351|6350|6351.5|6350.5|6358|6357|6351|6350|707
1591707900000|2020-06-09 13:05:00|6351.2|6350.2|6350.7|6349.7|6352|6351|6347.2|6346.2|624
1591708200000|2020-06-09 13:10:00|6351|6350|6356|6355|6356|6355|6350.5|6349.5|810
1591708500000|2020-06-09 13:15:00|6356.5|6355.5|6358|6357|6359.5|6358.5|6354.5|6353.5|477
1591708800000|2020-06-09 13:20:00|6358.2|6357.2|6351.2|6350.2|6358.5|6357.5|6350.7|6349.7|447
1591709100000|2020-06-09 13:25:00|6351.5|6350.5|6350|6349|6354.5|6353.5|6350|6349|476
1591709400000|2020-06-09 13:30:00|6350.5|6349.5|6350.2|6349.2|6353.7|6352.7|6338|6337|2490
1591709700000|2020-06-09 13:35:00|6350|6349|6344|6343|6358.5|6357.5|6341.2|6340.2|1274
1591710000000|2020-06-09 13:40:00|6343.2|6342.2|6353|6352|6355.7|6354.7|6340.5|6339.5|1010
1591710300000|2020-06-09 13:45:00|6352.5|6351.5|6353.5|6352.5|6357.2|6356.2|6346.5|6345.5|1178
1591710600000|2020-06-09 13:50:00|6353.7|6352.7|6348|6347|6355.2|6354.2|6340.2|6339.2|1024
1591710900000|2020-06-09 13:55:00|6347.7|6346.7|6341.5|6340.5|6351.2|6350.2|6341|6340|965
1591711200000|2020-06-09 14:00:00|6342.5|6341.5|6335.2|6334.2|6342.7|6341.7|6326.5|6325.5|1830
1591711500000|2020-06-09 14:05:00|6335|6334|6331.5|6330.5|6336.2|6335.2|6328.7|6327.7|963
1591711800000|2020-06-09 14:10:00|6332.3|6331.3|6328.3|6327.3|6333.3|6332.3|6325|6324|977
1591712100000|2020-06-09 14:15:00|6328|6327|6334.3|6333.3|6336.8|6335.8|6324.8|6323.8|1011
1591712400000|2020-06-09 14:20:00|6333.8|6332.8|6339.8|6338.8|6340.8|6339.8|6333.3|6332.3|1148
1591712700000|2020-06-09 14:25:00|6340|6339|6337.3|6336.3|6340.5|6339.5|6333.3|6332.3|1117
1591713000000|2020-06-09 14:30:00|6337.8|6336.8|6327.5|6326.5|6339|6338|6327.5|6326.5|1422
1591713300000|2020-06-09 14:35:00|6327.8|6326.8|6334|6333|6337.5|6336.5|6325.8|6324.8|1216
1591713600000|2020-06-09 14:40:00|6334.3|6333.3|6338.8|6337.8|6341.8|6340.8|6332.8|6331.8|1046
1591713900000|2020-06-09 14:45:00|6337.8|6336.8|6350.8|6349.8|6351|6350|6336.3|6335.3|1564
1591714200000|2020-06-09 14:50:00|6350.5|6349.5|6355.3|6354.3|6358.8|6357.8|6350.5|6349.5|1591
1591714500000|2020-06-09 14:55:00|6355|6354|6350|6349|6357.8|6356.8|6347|6346|1162
1591714800000|2020-06-09 15:00:00|6349.3|6348.3|6355|6354|6355.3|6354.3|6343.5|6342.5|1149
1591715100000|2020-06-09 15:05:00|6354.5|6353.5|6352|6351|6356.3|6355.3|6350|6349|930
1591715400000|2020-06-09 15:10:00|6352.3|6351.3|6350.8|6349.8|6355.3|6354.3|6348|6347|880
1591715700000|2020-06-09 15:15:00|6351.3|6350.3|6344|6343|6351.3|6350.3|6341.3|6340.3|1069
1591716000000|2020-06-09 15:20:00|6343.8|6342.8|6345.8|6344.8|6346.8|6345.8|6340.8|6339.8|1327
1591716300000|2020-06-09 15:25:00|6345.3|6344.3|6340.3|6338.3|6346.8|6345.8|6334.3|6333.3|3864
1591716600000|2020-06-09 15:30:00|6341.3|6339.3|6335.3|6333.3|6343.5|6341.5|6334.3|6332.3|5458
1591716900000|2020-06-09 15:35:00|6336.3|6334.3|6324.8|6322.8|6338.8|6336.8|6324.8|6322.8|1928
1591717200000|2020-06-09 15:40:00|6324.5|6322.5|6329.3|6327.3|6330.5|6328.5|6323.3|6321.3|1114
1591717500000|2020-06-09 15:45:00|6329.5|6327.5|6324|6322|6330.8|6328.8|6323.3|6321.3|630
1591717800000|2020-06-09 15:50:00|6323.8|6321.8|6326.3|6324.3|6326.8|6324.8|6322.8|6320.8|443
1591718100000|2020-06-09 15:55:00|6326|6324|6324|6322|6326.5|6324.5|6323.8|6321.8|247
1591718400000|2020-06-09 16:00:00|6323.8|6321.8|6318|6316|6324.5|6322.5|6318|6316|393
1591718700000|2020-06-09 16:05:00|6318.3|6316.3|6322.5|6320.5|6322.8|6320.8|6315.8|6313.8|330
1591719000000|2020-06-09 16:10:00|6322.3|6320.3|6322.8|6320.8|6324.5|6322.5|6321.3|6319.3|398
1591719300000|2020-06-09 16:15:00|6323|6321|6325|6323|6325.3|6323.3|6322.3|6320.3|182
1591719600000|2020-06-09 16:20:00|6325.3|6323.3|6325.8|6323.8|6327.3|6325.3|6324.3|6322.3|271
1591719900000|2020-06-09 16:25:00|6326|6324|6325.8|6323.8|6328|6326|6324.8|6322.8|437
1591720200000|2020-06-09 16:30:00|6326|6324|6327.8|6325.8|6327.8|6325.8|6325.3|6323.3|235
1591720500000|2020-06-09 16:35:00|6327.5|6325.5|6331.5|6329.5|6331.8|6329.8|6323.8|6321.8|280
1591720800000|2020-06-09 16:40:00|6331.3|6329.3|6331.8|6329.8|6331.8|6329.8|6329.8|6327.8|276
1591721100000|2020-06-09 16:45:00|6332|6330|6333|6331|6334.5|6332.5|6331.8|6329.8|337
1591721400000|2020-06-09 16:50:00|6333.3|6331.3|6334.8|6332.8|6335.5|6333.5|6331.8|6329.8|92
1591721700000|2020-06-09 16:55:00|6335|6333|6337.5|6335.5|6338|6336|6333.5|6331.5|104
1591722000000|2020-06-09 17:00:00|6337.3|6335.3|6339.8|6337.8|6341.5|6339.5|6336.8|6334.8|230
1591722300000|2020-06-09 17:05:00|6339.3|6337.3|6336.8|6334.8|6339.8|6337.8|6334.5|6332.5|123
1591722600000|2020-06-09 17:10:00|6336.5|6334.5|6334.5|6332.5|6337.8|6335.8|6334|6332|132
1591722900000|2020-06-09 17:15:00|6335|6333|6337|6335|6338.3|6336.3|6334.3|6332.3|45
1591723200000|2020-06-09 17:20:00|6337.3|6335.3|6342.5|6340.5|6342.8|6340.8|6337.3|6335.3|70
1591723500000|2020-06-09 17:25:00|6342.3|6340.3|6343.3|6341.3|6343.8|6341.8|6341.8|6339.8|62
1591723800000|2020-06-09 17:30:00|6343|6341|6343.5|6341.5|6343.5|6341.5|6341.8|6339.8|133
1591724100000|2020-06-09 17:35:00|6343.3|6341.3|6343.5|6341.5|6347|6345|6343.3|6341.3|203
1591724400000|2020-06-09 17:40:00|6343.8|6341.8|6348.5|6346.5|6349|6347|6343.5|6341.5|97
1591724700000|2020-06-09 17:45:00|6348.8|6346.8|6345.3|6343.3|6348.8|6346.8|6344.5|6342.5|72
1591725000000|2020-06-09 17:50:00|6345|6343|6342.8|6340.8|6346.3|6344.3|6342.3|6340.3|191
1591725300000|2020-06-09 17:55:00|6343.3|6341.3|6341.8|6339.8|6344.3|6342.3|6341.3|6339.3|126
1591725600000|2020-06-09 18:00:00|6341.5|6339.5|6340|6338|6343.8|6341.8|6336|6334|161
1591725900000|2020-06-09 18:05:00|6339.8|6337.8|6335.5|6333.5|6339.8|6337.8|6335.5|6333.5|104
1591726200000|2020-06-09 18:10:00|6335.3|6333.3|6340.5|6338.5|6340.5|6338.5|6335|6333|50
1591726500000|2020-06-09 18:15:00|6340.8|6338.8|6335.3|6333.3|6340.8|6338.8|6335.3|6333.3|26
1591726800000|2020-06-09 18:20:00|6335|6333|6333|6331|6336.3|6334.3|6331.5|6329.5|124
1591727100000|2020-06-09 18:25:00|6333.3|6331.3|6332.5|6330.5|6334|6332|6331|6329|112
1591727400000|2020-06-09 18:30:00|6332.3|6330.3|6335|6333|6336.3|6334.3|6331.5|6329.5|60
1591727700000|2020-06-09 18:35:00|6334.8|6332.8|6333.8|6331.8|6334.8|6332.8|6329.5|6327.5|102
1591728000000|2020-06-09 18:40:00|6334|6332|6335|6333|6336|6334|6333.3|6331.3|87
1591728300000|2020-06-09 18:45:00|6335.3|6333.3|6337|6335|6337.5|6335.5|6331.5|6329.5|91
1591728600000|2020-06-09 18:50:00|6337.3|6335.3|6336.3|6334.3|6338.5|6336.5|6334.5|6332.5|105
1591728900000|2020-06-09 18:55:00|6336.5|6334.5|6337.5|6335.5|6337.8|6335.8|6333.8|6331.8|174
1591729200000|2020-06-09 19:00:00|6337.8|6335.8|6334.5|6332.5|6338.5|6336.5|6333.3|6331.3|98
1591729500000|2020-06-09 19:05:00|6334.8|6332.8|6338.5|6336.5|6339.5|6337.5|6333.3|6331.3|53
1591729800000|2020-06-09 19:10:00|6338.8|6336.8|6339.3|6337.3|6341|6339|6335.5|6333.5|125
1591730100000|2020-06-09 19:15:00|6339.5|6337.5|6344|6342|6344|6342|6338.8|6336.8|164
1591730400000|2020-06-09 19:20:00|6343.8|6341.8|6344.5|6342.5|6349.5|6347.5|6343.8|6341.8|179
1591730700000|2020-06-09 19:25:00|6344.3|6342.3|6346.8|6344.8|6347.3|6345.3|6344|6342|89
1591731000000|2020-06-09 19:30:00|6346.3|6344.3|6339.5|6337.5|6347.8|6345.8|6338.5|6336.5|202
1591731300000|2020-06-09 19:35:00|6339.8|6337.8|6348|6346|6348|6346|6339|6337|194
1591731600000|2020-06-09 19:40:00|6347.8|6345.8|6347|6345|6352.3|6350.3|6346.5|6344.5|447
1591731900000|2020-06-09 19:45:00|6347.3|6345.3|6339.3|6337.3|6347.3|6345.3|6337.5|6335.5|538
1591732200000|2020-06-09 19:50:00|6337.8|6335.8|6333.3|6331.3|6340.3|6338.3|6331.5|6329.5|813
1591732500000|2020-06-09 19:55:00|6333.8|6331.8|6334.8|6330.8|6340.8|6338.8|6333|6330.8|486
1591732800000|2020-06-09 20:00:00|6336.3|6332.3|6347.5|6343.5|6348.1|6344.1|6336.3|6332.3|0
1591733100000|2020-06-09 20:05:00|6347|6343|6340.3|6336.3|6347.8|6343.8|6337.9|6333.9|0
1591733400000|2020-06-09 20:10:00|6339.8|6335.8|6337.5|6333.5|6341.3|6337.3|6336.4|6332.4|0
1591733700000|2020-06-09 20:15:00|6337.3|6333.3|6337|6333|6337.7|6333.7|6336.4|6332.4|0
1591734000000|2020-06-09 20:20:00|6337.1|6333.1|6336|6332|6337.2|6333.2|6336|6332|0
1591734300000|2020-06-09 20:25:00|6336.2|6332.2|6336.7|6332.7|6336.7|6332.7|6336|6332|0
1591734600000|2020-06-09 20:30:00|6336.4|6332.4|6331.3|6327.3|6336.9|6332.9|6327.8|6323.8|0
1591734900000|2020-06-09 20:35:00|6330.8|6326.8|6329.6|6325.6|6331.3|6327.3|6328.6|6324.6|0
1591735200000|2020-06-09 20:40:00|6330.1|6326.1|6331.3|6327.3|6331.8|6327.8|6330.1|6326.1|0
1591735500000|2020-06-09 20:45:00|6331.8|6327.8|6331.3|6327.3|6332.8|6328.8|6329.8|6325.8|0
1591735800000|2020-06-09 20:50:00|6331.8|6327.8|6334.2|6330.2|6336.4|6332.4|6331.3|6327.3|0
1591736100000|2020-06-09 20:55:00|6333.7|6329.7|6335.5|6331.5|6336.2|6332.2|6332.2|6328.2|0
1591736400000|2020-06-09 21:00:00|6335|6331|6334.9|6330.9|6335.2|6331.2|6334.3|6330.3|0
1591736700000|2020-06-09 21:05:00|6334.8|6330.8|6335.4|6331.4|6336.2|6332.2|6334.6|6330.6|0
1591737000000|2020-06-09 21:10:00|6335.3|6331.3|6335|6331|6335.8|6331.8|6334.9|6330.9|0
1591737300000|2020-06-09 21:15:00|6335.5|6331.5|6335.8|6331.8|6335.8|6331.8|6335.4|6331.4|0
1591737600000|2020-06-09 21:20:00|6336.1|6332.1|6335.8|6331.8|6336.2|6332.2|6335.1|6331.1|0
1591737900000|2020-06-09 21:25:00|6335.7|6331.7|6335.1|6331.1|6336.1|6332.1|6334.9|6330.9|0
1591738200000|2020-06-09 21:30:00|6335|6331|6334.6|6330.6|6335|6331|6334.4|6330.4|0
1591738500000|2020-06-09 21:35:00|6334.5|6330.5|6334.7|6330.7|6335|6331|6334.5|6330.5|0
1591738800000|2020-06-09 21:40:00|6334.8|6330.8|6335|6331|6335.1|6331.1|6334.8|6330.8|0
1591739100000|2020-06-09 21:45:00|6334.5|6330.5|6336|6332|6336|6332|6334.4|6330.4|0
1591739400000|2020-06-09 21:50:00|6336.2|6332.2|6340.2|6336.2|6340.2|6336.2|6336.2|6332.2|0
1591739700000|2020-06-09 21:55:00|6340.1|6336.1|6338|6334|6340.7|6336.7|6338|6334|0
1591740000000|2020-06-09 22:00:00|6336.6|6332.6|6342|6338|6342|6338|6336.6|6332.6|0
1591740300000|2020-06-09 22:05:00|6341.5|6337.5|6342.5|6338.5|6342.9|6338.9|6340.5|6336.5|0
1591740600000|2020-06-09 22:10:00|6342.7|6338.7|6340.4|6336.4|6344.1|6340.1|6340|6336|0
1591740900000|2020-06-09 22:15:00|6339.9|6335.9|6341.4|6337.4|6341.4|6337.4|6339.9|6335.9|0
1591741200000|2020-06-09 22:20:00|6341.7|6337.7|6342|6338|6343|6339|6340.9|6336.9|0
1591741500000|2020-06-09 22:25:00|6342.5|6338.5|6341.5|6337.5|6343|6339|6341|6337|0
1591741800000|2020-06-09 22:30:00|6342|6338|6339.2|6335.2|6342|6338|6338.2|6334.2|0
1591742100000|2020-06-09 22:35:00|6339.4|6335.4|6347.9|6343.9|6347.9|6343.9|6339.2|6335.2|0
1591742400000|2020-06-09 22:40:00|6347|6343|6351.2|6347.2|6351.7|6347.7|6345.9|6341.9|0
1591742700000|2020-06-09 22:45:00|6350.9|6346.9|6352.3|6348.3|6353.1|6349.1|6350.2|6346.2|0
1591743000000|2020-06-09 22:50:00|6352.5|6348.5|6353.2|6349.2|6354.2|6350.2|6351.8|6347.8|0
1591743300000|2020-06-09 22:55:00|6352.7|6348.7|6350|6346|6353.3|6349.3|6350|6346|0
1591743600000|2020-06-09 23:00:00|6350.5|6346.5|6349.3|6345.3|6351.9|6347.9|6348.1|6344.1|0
1591743900000|2020-06-09 23:05:00|6349|6345|6346.5|6342.5|6349.3|6345.3|6346.4|6342.4|0
1591744200000|2020-06-09 23:10:00|6346|6342|6342.8|6338.8|6346|6342|6342.3|6338.3|0
1591744500000|2020-06-09 23:15:00|6342.5|6338.5|6342.8|6338.8|6343.8|6339.8|6341.8|6337.8|0
1591744800000|2020-06-09 23:20:00|6343|6339|6345.3|6341.3|6345.4|6341.4|6341.8|6337.8|0
1591745100000|2020-06-09 23:25:00|6345.5|6341.5|6348.5|6344.5|6348.5|6344.5|6344.5|6340.5|0
1591745400000|2020-06-09 23:30:00|6348|6344|6353.9|6349.9|6354.4|6350.4|6346|6342|0
1591745700000|2020-06-09 23:35:00|6354.4|6350.4|6354.2|6350.2|6356.5|6352.5|6353.4|6349.4|0
1591746000000|2020-06-09 23:40:00|6354|6350|6352.6|6348.6|6354.7|6350.7|6350.7|6346.7|0
1591746300000|2020-06-09 23:45:00|6352.4|6348.4|6355.6|6351.6|6355.8|6351.8|6351.1|6347.1|0
1591746600000|2020-06-09 23:50:00|6355.1|6351.1|6360.5|6356.5|6361.7|6357.7|6353.6|6349.6|0
1591746900000|2020-06-09 23:55:00|6361|6357|6360.5|6356.5|6362.5|6358.5|6358.5|6354.5|0
1591747200000|2020-06-10 00:00:00|6361|6357|6345.8|6342.8|6361|6357|6343.5|6340.5|111
1591747500000|2020-06-10 00:05:00|6345.5|6342.5|6347.5|6344.5|6348.3|6345.3|6342.3|6339.3|33
1591747800000|2020-06-10 00:10:00|6347|6344|6343.5|6340.5|6347.8|6344.8|6343.3|6340.3|50
1591748100000|2020-06-10 00:15:00|6343.8|6340.8|6354|6351|6354|6351|6343|6340|34
1591748400000|2020-06-10 00:20:00|6354.3|6351.3|6353.8|6350.8|6355|6352|6350|6347|19
1591748700000|2020-06-10 00:25:00|6354|6351|6350.5|6347.5|6354|6351|6348.3|6345.3|7
1591749000000|2020-06-10 00:30:00|6350.8|6347.8|6357.5|6354.5|6359.3|6356.3|6350.8|6347.8|12
1591749300000|2020-06-10 00:35:00|6357.8|6354.8|6355|6352|6357.8|6354.8|6352.5|6349.5|2
1591749600000|2020-06-10 00:40:00|6355.3|6352.3|6355.3|6352.3|6355.8|6352.8|6353.5|6350.5|2
1591749900000|2020-06-10 00:45:00|6355.5|6352.5|6352|6349|6356.3|6353.3|6351.8|6348.8|2
1591750200000|2020-06-10 00:50:00|6352.3|6349.3|6354.8|6351.8|6355.5|6352.5|6351.8|6348.8|1
1591750500000|2020-06-10 00:55:00|6355.5|6352.5|6363.3|6360.3|6365.8|6362.8|6354|6351|84
1591750800000|2020-06-10 01:00:00|6363|6360|6355.8|6352.8|6363.5|6360.5|6354.5|6351.5|10
1591751100000|2020-06-10 01:05:00|6354.5|6351.5|6359.8|6356.8|6361.3|6358.3|6354.5|6351.5|31
1591751400000|2020-06-10 01:10:00|6359.5|6356.5|6366|6363|6367.3|6364.3|6359.5|6356.5|35
1591751700000|2020-06-10 01:15:00|6365.8|6362.8|6371|6368|6372.5|6369.5|6365.5|6362.5|45
1591752000000|2020-06-10 01:20:00|6370.8|6367.8|6369.5|6366.5|6371.5|6368.5|6368.8|6365.8|26
1591752300000|2020-06-10 01:25:00|6369.8|6366.8|6374.5|6371.5|6375|6372|6369|6366|10
1591752600000|2020-06-10 01:30:00|6374.3|6371.3|6369|6366|6374.5|6371.5|6369|6366|48
1591752900000|2020-06-10 01:35:00|6368.8|6365.8|6369.5|6366.5|6372.3|6369.3|6368|6365|16
1591753200000|2020-06-10 01:40:00|6369.8|6366.8|6370.5|6367.5|6373.3|6370.3|6369.5|6366.5|10
1591753500000|2020-06-10 01:45:00|6370.3|6367.3|6373|6370|6374.3|6371.3|6367.3|6364.3|21
1591753800000|2020-06-10 01:50:00|6372.8|6369.8|6378|6375|6378|6375|6372.5|6369.5|22
1591754100000|2020-06-10 01:55:00|6377.8|6374.8|6374.5|6371.5|6378|6375|6374.5|6371.5|9
1591754400000|2020-06-10 02:00:00|6374.3|6371.3|6381|6378|6381.5|6378.5|6373.5|6370.5|34
1591754700000|2020-06-10 02:05:00|6380.8|6377.8|6376.5|6373.5|6380.8|6377.8|6376.5|6373.5|25
1591755000000|2020-06-10 02:10:00|6376.8|6373.8|6377.8|6374.8|6378.8|6375.8|6375.8|6372.8|14
1591755300000|2020-06-10 02:15:00|6378|6375|6377.8|6374.8|6379.3|6376.3|6375.5|6372.5|17
1591755600000|2020-06-10 02:20:00|6377.5|6374.5|6375.5|6372.5|6377.5|6374.5|6374.5|6371.5|9
1591755900000|2020-06-10 02:25:00|6375.8|6372.8|6370.5|6367.5|6375.8|6372.8|6370.5|6367.5|15
1591756200000|2020-06-10 02:30:00|6370.3|6367.3|6367.3|6364.3|6371|6368|6367|6364|20
1591756500000|2020-06-10 02:35:00|6367|6364|6362.8|6359.8|6367|6364|6361.5|6358.5|19
1591756800000|2020-06-10 02:40:00|6363|6360|6363|6360|6366.3|6363.3|6362.8|6359.8|24
1591757100000|2020-06-10 02:45:00|6362.8|6359.8|6363|6360|6364.3|6361.3|6361.3|6358.3|12
1591757400000|2020-06-10 02:50:00|6362.8|6359.8|6362.8|6359.8|6363.5|6360.5|6361.3|6358.3|4
1591757700000|2020-06-10 02:55:00|6362.5|6359.5|6363.5|6360.5|6364.5|6361.5|6361.8|6358.8|16
1591758000000|2020-06-10 03:00:00|6363.8|6360.8|6364.8|6361.8|6366.5|6363.5|6363.8|6360.8|14
1591758300000|2020-06-10 03:05:00|6365.3|6362.3|6364.5|6361.5|6365.8|6362.8|6364.5|6361.5|6
1591758600000|2020-06-10 03:10:00|6364.8|6361.8|6366.5|6363.5|6368.5|6365.5|6364.8|6361.8|22
1591758900000|2020-06-10 03:15:00|6366.3|6363.3|6362.3|6359.3|6366.3|6363.3|6362|6359|12
1591759200000|2020-06-10 03:20:00|6361.3|6358.3|6359.3|6356.3|6362.3|6359.3|6358.8|6355.8|30
1591759500000|2020-06-10 03:25:00|6359.5|6356.5|6356.8|6353.8|6360|6357|6356|6353|28
1591759800000|2020-06-10 03:30:00|6356.5|6353.5|6356|6353|6358|6355|6355.8|6352.8|22
1591760100000|2020-06-10 03:35:00|6355.8|6352.8|6359|6356|6359.5|6356.5|6355.5|6352.5|29
1591760400000|2020-06-10 03:40:00|6358.8|6355.8|6359.5|6356.5|6360|6357|6358|6355|10
1591760700000|2020-06-10 03:45:00|6359.3|6356.3|6355|6352|6359.8|6356.8|6355|6352|15
1591761000000|2020-06-10 03:50:00|6354.8|6351.8|6352.3|6349.3|6354.8|6351.8|6351.8|6348.8|34
1591761300000|2020-06-10 03:55:00|6352.5|6349.5|6356.8|6353.8|6357|6354|6352.5|6349.5|34
1591761600000|2020-06-10 04:00:00|6357|6354|6353.8|6350.8|6357|6354|6353.8|6350.8|4
1591761900000|2020-06-10 04:05:00|6354|6351|6349|6346|6354.8|6351.8|6348|6345|16
1591762200000|2020-06-10 04:10:00|6349.3|6346.3|6348.8|6345.8|6350|6347|6345.3|6342.3|44
1591762500000|2020-06-10 04:15:00|6349|6346|6347|6344|6349.8|6346.8|6345.8|6342.8|25
1591762800000|2020-06-10 04:20:00|6347.3|6344.3|6345.8|6342.8|6349.5|6346.5|6345.5|6342.5|22
1591763100000|2020-06-10 04:25:00|6346|6343|6346.5|6343.5|6347|6344|6345|6342|19
1591763400000|2020-06-10 04:30:00|6346.8|6343.8|6348.8|6345.8|6348.8|6345.8|6345.5|6342.5|23
1591763700000|2020-06-10 04:35:00|6348.5|6345.5|6345.3|6342.3|6349|6346|6344.8|6341.8|19
1591764000000|2020-06-10 04:40:00|6345.5|6342.5|6346.8|6343.8|6349|6346|6345.5|6342.5|24
1591764300000|2020-06-10 04:45:00|6347|6344|6347|6344|6347.8|6344.8|6345.8|6342.8|30
1591764600000|2020-06-10 04:50:00|6347.8|6344.8|6350|6347|6351.3|6348.3|6347|6344|49
1591764900000|2020-06-10 04:55:00|6350.5|6347.5|6351.8|6348.8|6351.8|6348.8|6348.8|6345.8|24
1591765200000|2020-06-10 05:00:00|6352|6349|6352.3|6349.3|6354|6351|6351.5|6348.5|24
1591765500000|2020-06-10 05:05:00|6352.5|6349.5|6355.5|6352.5|6355.5|6352.5|6352.5|6349.5|31
1591765800000|2020-06-10 05:10:00|6355.8|6352.8|6353.3|6350.3|6356|6353|6351.5|6348.5|30
1591766100000|2020-06-10 05:15:00|6353.5|6350.5|6357.5|6354.5|6357.5|6354.5|6353.5|6350.5|55
1591766400000|2020-06-10 05:20:00|6358.3|6355.3|6358.8|6355.8|6359|6356|6357.5|6354.5|19
1591766700000|2020-06-10 05:25:00|6359|6356|6361|6358|6362.5|6359.5|6358.8|6355.8|43
1591767000000|2020-06-10 05:30:00|6361.5|6358.5|6364.8|6361.8|6365.5|6362.5|6361.5|6358.5|31
1591767300000|2020-06-10 05:35:00|6364.5|6361.5|6367.5|6364.5|6368.5|6365.5|6364.3|6361.3|50
1591767600000|2020-06-10 05:40:00|6367.3|6364.3|6367.5|6364.5|6368|6365|6366.3|6363.3|10
1591767900000|2020-06-10 05:45:00|6367.3|6364.3|6363.5|6360.5|6367.8|6364.8|6362.8|6359.8|34
1591768200000|2020-06-10 05:50:00|6363.8|6360.8|6364.3|6361.3|6366|6363|6359.8|6356.8|96
1591768500000|2020-06-10 05:55:00|6363.5|6360.5|6363.8|6360.8|6366.8|6363.8|6362.5|6359.5|98
1591768800000|2020-06-10 06:00:00|6363.5|6360.5|6356.5|6354.5|6364.5|6362.5|6355.8|6353.8|178
1591769100000|2020-06-10 06:05:00|6356.3|6354.3|6354.5|6352.5|6356.5|6354.5|6349.5|6347.5|129
1591769400000|2020-06-10 06:10:00|6354.3|6352.3|6350|6348|6355|6353|6349|6347|82
1591769700000|2020-06-10 06:15:00|6350.3|6348.3|6352|6350|6355.5|6353.5|6350|6348|63
1591770000000|2020-06-10 06:20:00|6351.8|6349.8|6348|6346|6353|6351|6347.5|6345.5|69
1591770300000|2020-06-10 06:25:00|6348.3|6346.3|6341.5|6339.5|6349.3|6347.3|6341.5|6339.5|116
1591770600000|2020-06-10 06:30:00|6341.3|6339.3|6343|6341|6345|6343|6339.5|6337.5|95
1591770900000|2020-06-10 06:35:00|6342.5|6340.5|6343.3|6341.3|6346|6344|6340.5|6338.5|102
1591771200000|2020-06-10 06:40:00|6343|6341|6345.5|6343.5|6346.5|6344.5|6342|6340|62
1591771500000|2020-06-10 06:45:00|6345.3|6343.3|6347.8|6345.8|6348.5|6346.5|6345|6343|126
1591771800000|2020-06-10 06:50:00|6348|6346|6343.5|6341.5|6348.8|6346.8|6343.3|6341.3|151
1591772100000|2020-06-10 06:55:00|6342.5|6340.5|6342.5|6340.5|6345.3|6343.3|6336|6334|629
1591772400000|2020-06-10 07:00:00|6342|6341|6356.5|6355.5|6359.5|6358.5|6335|6334|2631
1591772700000|2020-06-10 07:05:00|6356.3|6355.3|6377.8|6376.8|6379.5|6378.5|6356|6355|1722
1591773000000|2020-06-10 07:10:00|6378.5|6377.5|6389|6388|6390.3|6389.3|6373.3|6372.3|1435
1591773300000|2020-06-10 07:15:00|6388.8|6387.8|6373.3|6372.3|6389.3|6388.3|6372.3|6371.3|782
1591773600000|2020-06-10 07:20:00|6373|6372|6368.3|6367.3|6374.3|6373.3|6366.5|6365.5|671
1591773900000|2020-06-10 07:25:00|6368.8|6367.8|6387.5|6386.5|6387.5|6386.5|6368.8|6367.8|630
1591774200000|2020-06-10 07:30:00|6388|6387|6369.8|6368.8|6388|6387|6369.8|6368.8|849
1591774500000|2020-06-10 07:35:00|6370|6369|6366.3|6365.3|6371.3|6370.3|6364|6363|744
1591774800000|2020-06-10 07:40:00|6365.1|6364.1|6367.8|6366.8|6368.6|6367.6|6357.3|6356.3|919
1591775100000|2020-06-10 07:45:00|6367.6|6366.6|6368.8|6367.8|6371.6|6370.6|6363.8|6362.8|440
1591775400000|2020-06-10 07:50:00|6369.1|6368.1|6369.8|6368.8|6377.6|6376.6|6368.8|6367.8|392
1591775700000|2020-06-10 07:55:00|6369.6|6368.6|6377.8|6376.8|6380.1|6379.1|6369.6|6368.6|282
1591776000000|2020-06-10 08:00:00|6377.6|6376.6|6366.8|6365.8|6377.6|6376.6|6366.8|6365.8|319
1591776300000|2020-06-10 08:05:00|6367.1|6366.1|6371.8|6370.8|6373.1|6372.1|6365.3|6364.3|378
1591776600000|2020-06-10 08:10:00|6372.1|6371.1|6379.8|6378.8|6380.3|6379.3|6369.6|6368.6|466
1591776900000|2020-06-10 08:15:00|6379.6|6378.6|6379.3|6378.3|6384.1|6383.1|6371.3|6370.3|607
1591777200000|2020-06-10 08:20:00|6380.1|6379.1|6370.8|6369.8|6380.1|6379.1|6368.6|6367.6|256
1591777500000|2020-06-10 08:25:00|6370.6|6369.6|6371.6|6370.6|6375.6|6374.6|6367.3|6366.3|337
1591777800000|2020-06-10 08:30:00|6370.8|6369.8|6368.1|6367.1|6370.8|6369.8|6363.8|6362.8|299
1591778100000|2020-06-10 08:35:00|6367.6|6366.6|6367.8|6366.8|6371.1|6370.1|6365.3|6364.3|249
1591778400000|2020-06-10 08:40:00|6367.6|6366.6|6360.1|6359.1|6367.8|6366.8|6358.6|6357.6|253
1591778700000|2020-06-10 08:45:00|6360.8|6359.8|6356.6|6355.6|6362.6|6361.6|6354.8|6353.8|325
1591779000000|2020-06-10 08:50:00|6356.8|6355.8|6355.8|6354.8|6358.8|6357.8|6352.8|6351.8|219
1591779300000|2020-06-10 08:55:00|6355.6|6354.6|6342.1|6341.1|6355.8|6354.8|6337.8|6336.8|400
1591779600000|2020-06-10 09:00:00|6341.8|6340.8|6308.1|6307.1|6342.6|6341.6|6305.8|6304.8|799
1591779900000|2020-06-10 09:05:00|6308.3|6307.3|6316.8|6315.8|6320.3|6319.3|6308.1|6307.1|707
1591780200000|2020-06-10 09:10:00|6317.1|6316.1|6323.1|6322.1|6326.6|6325.6|6317.1|6316.1|621
1591780500000|2020-06-10 09:15:00|6323.3|6322.3|6311.8|6310.8|6324.6|6323.6|6311.6|6310.6|473
1591780800000|2020-06-10 09:20:00|6311.6|6310.6|6317.1|6316.1|6322.1|6321.1|6310.6|6309.6|606
1591781100000|2020-06-10 09:25:00|6316.8|6315.8|6318.3|6317.3|6319.1|6318.1|6309.3|6308.3|577
1591781400000|2020-06-10 09:30:00|6317.3|6316.3|6321.8|6320.8|6322.8|6321.8|6316.6|6315.6|469
1591781700000|2020-06-10 09:35:00|6322.1|6321.1|6322.1|6321.1|6323.1|6322.1|6317.8|6316.8|282
1591782000000|2020-06-10 09:40:00|6322.3|6321.3|6322.3|6321.3|6323.1|6322.1|6314.1|6313.1|491
1591782300000|2020-06-10 09:45:00|6322.1|6321.1|6306.6|6305.6|6323.1|6322.1|6304.6|6303.6|509
1591782600000|2020-06-10 09:50:00|6306.8|6305.8|6314.8|6313.8|6314.8|6313.8|6305.6|6304.6|389
1591782900000|2020-06-10 09:55:00|6315.1|6314.1|6313.1|6312.1|6315.8|6314.8|6310.6|6309.6|230
1591783200000|2020-06-10 10:00:00|6313.8|6312.8|6306.8|6305.8|6315.1|6314.1|6306.3|6305.3|258
1591783500000|2020-06-10 10:05:00|6306.6|6305.6|6299.3|6298.3|6309.3|6308.3|6297.6|6296.6|397
1591783800000|2020-06-10 10:10:00|6299.1|6298.1|6299.1|6298.1|6305.6|6304.6|6296.1|6295.1|671
1591784100000|2020-06-10 10:15:00|6298.3|6297.3|6300.3|6299.3|6308.3|6307.3|6293.8|6292.8|542
1591784400000|2020-06-10 10:20:00|6300.1|6299.1|6304.6|6303.6|6306.3|6305.3|6299.6|6298.6|365
1591784700000|2020-06-10 10:25:00|6305.1|6304.1|6300.8|6299.8|6307.8|6306.8|6300.1|6299.1|352
1591785000000|2020-06-10 10:30:00|6301.1|6300.1|6305.8|6304.8|6306.6|6305.6|6301.1|6300.1|540
1591785300000|2020-06-10 10:35:00|6306.1|6305.1|6313.1|6312.1|6313.8|6312.8|6305.8|6304.8|434
1591785600000|2020-06-10 10:40:00|6313.3|6312.3|6322.1|6321.1|6322.6|6321.6|6311.6|6310.6|651
1591785900000|2020-06-10 10:45:00|6322.3|6321.3|6320.1|6319.1|6322.8|6321.8|6313.1|6312.1|458
1591786200000|2020-06-10 10:50:00|6319.6|6318.6|6323.1|6322.1|6327.6|6326.6|6318.6|6317.6|415
1591786500000|2020-06-10 10:55:00|6323.8|6322.8|6327.3|6326.3|6329.1|6328.1|6321.3|6320.3|1294
1591786800000|2020-06-10 11:00:00|6327.8|6326.8|6324.6|6323.6|6332.3|6331.3|6323.6|6322.6|721
1591787100000|2020-06-10 11:05:00|6324.8|6323.8|6322.6|6321.6|6325.8|6324.8|6321.8|6320.8|449
1591787400000|2020-06-10 11:10:00|6322.3|6321.3|6325.1|6324.1|6326.6|6325.6|6320.6|6319.6|599
1591787700000|2020-06-10 11:15:00|6324.8|6323.8|6322.6|6321.6|6327.6|6326.6|6319.3|6318.3|284
1591788000000|2020-06-10 11:20:00|6322.8|6321.8|6321.8|6320.8|6324.1|6323.1|6318.3|6317.3|292
1591788300000|2020-06-10 11:25:00|6322.1|6321.1|6317.8|6316.8|6325.1|6324.1|6315.1|6314.1|575
1591788600000|2020-06-10 11:30:00|6317.6|6316.6|6321.8|6320.8|6325.1|6324.1|6317.1|6316.1|258
1591788900000|2020-06-10 11:35:00|6322.1|6321.1|6334.6|6333.6|6334.6|6333.6|6321.8|6320.8|328
1591789200000|2020-06-10 11:40:00|6333.7|6332.7|6329.9|6328.9|6334.4|6333.4|6329.2|6328.2|262
1591789500000|2020-06-10 11:45:00|6329.7|6328.7|6334.7|6333.7|6334.9|6333.9|6328.7|6327.7|237
1591789800000|2020-06-10 11:50:00|6334.4|6333.4|6332.7|6331.7|6334.7|6333.7|6330.9|6329.9|230
1591790100000|2020-06-10 11:55:00|6332.9|6331.9|6337.2|6336.2|6342.4|6341.4|6332.2|6331.2|513
1591790400000|2020-06-10 12:00:00|6337.4|6336.4|6340.2|6339.2|6343.7|6342.7|6335.4|6334.4|390
1591790700000|2020-06-10 12:05:00|6340.4|6339.4|6340.2|6339.2|6342.7|6341.7|6339.2|6338.2|323
1591791000000|2020-06-10 12:10:00|6339.9|6338.9|6343.2|6342.2|6348.9|6347.9|6339.7|6338.7|538
1591791300000|2020-06-10 12:15:00|6343.4|6342.4|6347.7|6346.7|6349.7|6348.7|6343.4|6342.4|287
1591791600000|2020-06-10 12:20:00|6347.9|6346.9|6348.7|6347.7|6350.9|6349.9|6345.7|6344.7|483
1591791900000|2020-06-10 12:25:00|6348.4|6347.4|6354.4|6353.4|6358.7|6357.7|6348.4|6347.4|533
1591792200000|2020-06-10 12:30:00|6354.2|6353.2|6353.7|6352.7|6356.7|6355.7|6349.4|6348.4|425
1591792500000|2020-06-10 12:35:00|6353.4|6352.4|6350.4|6349.4|6355.7|6354.7|6349.2|6348.2|370
1591792800000|2020-06-10 12:40:00|6350.2|6349.2|6351.2|6350.2|6351.7|6350.7|6347.7|6346.7|329
1591793100000|2020-06-10 12:45:00|6350.9|6349.9|6350.9|6349.9|6351.7|6350.7|6349.4|6348.4|295
1591793400000|2020-06-10 12:50:00|6351.2|6350.2|6360.4|6359.4|6360.7|6359.7|6350.7|6349.7|637
1591793700000|2020-06-10 12:55:00|6360.7|6359.7|6362.7|6361.7|6363.7|6362.7|6358.9|6357.9|675
1591794000000|2020-06-10 13:00:00|6362.2|6361.2|6359.9|6358.9|6367.7|6366.7|6359.4|6358.4|560
1591794300000|2020-06-10 13:05:00|6360.2|6359.2|6357.4|6356.4|6361.4|6360.4|6356.7|6355.7|283
1591794600000|2020-06-10 13:10:00|6357.7|6356.7|6354.7|6353.7|6358.7|6357.7|6354.2|6353.2|324
1591794900000|2020-06-10 13:15:00|6354.9|6353.9|6350.4|6349.4|6356.7|6355.7|6350.4|6349.4|495
1591795200000|2020-06-10 13:20:00|6350.2|6349.2|6348.2|6347.2|6351.2|6350.2|6344.4|6343.4|313
1591795500000|2020-06-10 13:25:00|6347.9|6346.9|6348.9|6347.9|6350.7|6349.7|6344.2|6343.2|354
1591795800000|2020-06-10 13:30:00|6349.2|6348.2|6342.7|6341.7|6350.9|6349.9|6342.7|6341.7|979
1591796100000|2020-06-10 13:35:00|6342.4|6341.4|6339.7|6338.7|6344.2|6343.2|6336.4|6335.4|660
1591796400000|2020-06-10 13:40:00|6339.2|6338.2|6335.7|6334.7|6342.2|6341.2|6332.4|6331.4|743
1591796700000|2020-06-10 13:45:00|6335.9|6334.9|6335.2|6334.2|6340.2|6339.2|6328.9|6327.9|754
1591797000000|2020-06-10 13:50:00|6335.4|6334.4|6324.9|6323.9|6336.7|6335.7|6324.9|6323.9|714
1591797300000|2020-06-10 13:55:00|6325.2|6324.2|6336.2|6335.2|6336.2|6335.2|6322.9|6321.9|882
1591797600000|2020-06-10 14:00:00|6335.9|6334.9|6337.2|6336.2|6345.2|6344.2|6334.7|6333.7|790
1591797900000|2020-06-10 14:05:00|6336.7|6335.7|6334.4|6333.4|6339.2|6338.2|6330.2|6329.2|759
1591798200000|2020-06-10 14:10:00|6334.5|6333.5|6319.3|6318.3|6334.5|6333.5|6317.8|6316.8|864
1591798500000|2020-06-10 14:15:00|6318.8|6317.8|6321.8|6320.8|6327.5|6326.5|6318.3|6317.3|1205
1591798800000|2020-06-10 14:20:00|6322|6321|6314.8|6313.8|6322|6321|6309.8|6308.8|1244
1591799100000|2020-06-10 14:25:00|6314.5|6313.5|6318.3|6317.3|6322.5|6321.5|6313.8|6312.8|830
1591799400000|2020-06-10 14:30:00|6318|6317|6320.8|6319.8|6322.3|6321.3|6312.3|6311.3|1026
1591799700000|2020-06-10 14:35:00|6321|6320|6326.3|6325.3|6326.3|6325.3|6318.3|6317.3|830
1591800000000|2020-06-10 14:40:00|6325.8|6324.8|6322|6321|6329.8|6328.8|6319.8|6318.8|872
1591800300000|2020-06-10 14:45:00|6322.3|6321.3|6321.8|6320.8|6327.3|6326.3|6319.5|6318.5|900
1591800600000|2020-06-10 14:50:00|6322|6321|6311.5|6310.5|6325.3|6324.3|6311.3|6310.3|654
1591800900000|2020-06-10 14:55:00|6311.8|6310.8|6309.8|6308.8|6313.8|6312.8|6304.3|6303.3|802
1591801200000|2020-06-10 15:00:00|6310|6309|6320.3|6319.3|6321.5|6320.5|6307.3|6306.3|981
1591801500000|2020-06-10 15:05:00|6320.5|6319.5|6321.8|6320.8|6332|6331|6320|6319|1181
1591801800000|2020-06-10 15:10:00|6322|6321|6325.8|6324.8|6326|6325|6319.3|6318.3|915
1591802100000|2020-06-10 15:15:00|6326|6325|6333.3|6332.3|6333.3|6332.3|6325.8|6324.8|1392
1591802400000|2020-06-10 15:20:00|6333|6332|6325.8|6324.8|6334.3|6333.3|6325.3|6324.3|1767
1591802700000|2020-06-10 15:25:00|6325.5|6324.5|6326.8|6324.8|6329.8|6328.8|6321.5|6320.5|3299
1591803000000|2020-06-10 15:30:00|6321.4|6319.4|6318.9|6316.9|6322.1|6320.1|6314.1|6312.1|4891
1591803300000|2020-06-10 15:35:00|6319.4|6317.4|6322.4|6320.4|6322.6|6320.6|6310.4|6308.4|2208
1591803600000|2020-06-10 15:40:00|6322.6|6320.6|6321.6|6319.6|6326.9|6324.9|6319.9|6317.9|681
1591803900000|2020-06-10 15:45:00|6321.4|6319.4|6320.4|6318.4|6323.4|6321.4|6316.4|6314.4|354
1591804200000|2020-06-10 15:50:00|6320.6|6318.6|6322.6|6320.6|6324.4|6322.4|6319.4|6317.4|359
1591804500000|2020-06-10 15:55:00|6322.9|6320.9|6317.9|6315.9|6322.9|6320.9|6316.4|6314.4|248
1591804800000|2020-06-10 16:00:00|6318.4|6316.4|6321.4|6319.4|6323.9|6321.9|6316.9|6314.9|638
1591805100000|2020-06-10 16:05:00|6321.1|6319.1|6318.1|6316.1|6321.4|6319.4|6316.6|6314.6|316
1591805400000|2020-06-10 16:10:00|6318.4|6316.4|6318.9|6316.9|6320.9|6318.9|6316.6|6314.6|132
1591805700000|2020-06-10 16:15:00|6318.6|6316.6|6324.9|6322.9|6325.4|6323.4|6317.9|6315.9|350
1591806000000|2020-06-10 16:20:00|6325.1|6323.1|6327.1|6325.1|6328.4|6326.4|6324.4|6322.4|147
1591806300000|2020-06-10 16:25:00|6327.4|6325.4|6327.4|6325.4|6327.9|6325.9|6324.4|6322.4|291
1591806600000|2020-06-10 16:30:00|6326.9|6324.9|6321.9|6319.9|6327.4|6325.4|6321.1|6319.1|166
1591806900000|2020-06-10 16:35:00|6322.1|6320.1|6322.1|6320.1|6323.1|6321.1|6319.9|6317.9|127
1591807200000|2020-06-10 16:40:00|6321.9|6319.9|6323.9|6321.9|6324.9|6322.9|6320.9|6318.9|51
1591807500000|2020-06-10 16:45:00|6323.6|6321.6|6323.1|6321.1|6324.6|6322.6|6322.9|6320.9|69
1591807800000|2020-06-10 16:50:00|6322.9|6320.9|6325.9|6323.9|6327.4|6325.4|6322.9|6320.9|104
1591808100000|2020-06-10 16:55:00|6326.4|6324.4|6325.9|6323.9|6328.4|6326.4|6325.6|6323.6|88
1591808400000|2020-06-10 17:00:00|6325.6|6323.6|6321.1|6319.1|6325.9|6323.9|6318.6|6316.6|148
1591808700000|2020-06-10 17:05:00|6320.9|6318.9|6327.9|6325.9|6327.9|6325.9|6320.9|6318.9|106
1591809000000|2020-06-10 17:10:00|6327.6|6325.6|6324.4|6322.4|6327.9|6325.9|6323.4|6321.4|141
1591809300000|2020-06-10 17:15:00|6324.1|6322.1|6325.1|6323.1|6328.4|6326.4|6324.1|6322.1|192
1591809600000|2020-06-10 17:20:00|6325.4|6323.4|6321.9|6319.9|6325.4|6323.4|6321.6|6319.6|142
1591809900000|2020-06-10 17:25:00|6322.1|6320.1|6320.1|6318.1|6322.4|6320.4|6319.4|6317.4|88
1591810200000|2020-06-10 17:30:00|6319.9|6317.9|6321.6|6319.6|6323.6|6321.6|6319.9|6317.9|84
1591810500000|2020-06-10 17:35:00|6321.4|6319.4|6318.6|6316.6|6322.1|6320.1|6318.1|6316.1|148
1591810800000|2020-06-10 17:40:00|6318.9|6316.9|6317.4|6315.4|6322.6|6320.6|6317.4|6315.4|142
1591811100000|2020-06-10 17:45:00|6317.6|6315.6|6319.6|6317.6|6319.9|6317.9|6317.4|6315.4|154
1591811400000|2020-06-10 17:50:00|6319.4|6317.4|6318.1|6316.1|6319.6|6317.6|6315.9|6313.9|98
1591811700000|2020-06-10 17:55:00|6318.4|6316.4|6315.4|6313.4|6319.1|6317.1|6315.4|6313.4|103
1591812000000|2020-06-10 18:00:00|6315.6|6313.6|6339.1|6337.1|6344.6|6342.6|6307.1|6305.1|886
1591812300000|2020-06-10 18:05:00|6339.4|6337.4|6330.4|6328.4|6345.1|6343.1|6329.6|6327.6|509
1591812600000|2020-06-10 18:10:00|6330.6|6328.6|6339.1|6337.1|6339.1|6337.1|6330.6|6328.6|164
1591812900000|2020-06-10 18:15:00|6340.1|6338.1|6344.6|6342.6|6350.9|6348.9|6339.4|6337.4|296
1591813200000|2020-06-10 18:20:00|6344.1|6342.1|6340.1|6338.1|6345.9|6343.9|6336.6|6334.6|303
1591813500000|2020-06-10 18:25:00|6339.9|6337.9|6342.1|6340.1|6343.4|6341.4|6339.1|6337.1|135
1591813800000|2020-06-10 18:30:00|6341.9|6339.9|6328.1|6326.1|6342.6|6340.6|6327.6|6325.6|253
1591814100000|2020-06-10 18:35:00|6327.9|6325.9|6322.1|6320.1|6332.1|6330.1|6322.1|6320.1|190
1591814400000|2020-06-10 18:40:00|6321.9|6319.9|6322.1|6320.1|6323.6|6321.6|6304.9|6302.9|651
1591814700000|2020-06-10 18:45:00|6321.9|6319.9|6309.4|6307.4|6324.6|6322.6|6309.1|6307.1|240
1591815000000|2020-06-10 18:50:00|6308.6|6306.6|6300.6|6298.6|6314.1|6312.1|6294.6|6292.6|342
1591815300000|2020-06-10 18:55:00|6300.4|6298.4|6307.4|6305.4|6308.1|6306.1|6295.6|6293.6|298
1591815600000|2020-06-10 19:00:00|6306.6|6304.6|6294.9|6292.9|6309.1|6307.1|6292.4|6290.4|443
1591815900000|2020-06-10 19:05:00|6294.6|6292.6|6309.6|6307.6|6313.6|6311.6|6294.6|6292.6|405
1591816200000|2020-06-10 19:10:00|6309.1|6307.1|6313.4|6311.4|6316.9|6314.9|6306.1|6304.1|165
1591816500000|2020-06-10 19:15:00|6313.1|6311.1|6313.4|6311.4|6315.4|6313.4|6306.1|6304.1|132
1591816800000|2020-06-10 19:20:00|6313.1|6311.1|6309.1|6307.1|6313.4|6311.4|6306.4|6304.4|84
1591817100000|2020-06-10 19:25:00|6309.4|6307.4|6325.1|6323.1|6327.6|6325.6|6305.6|6303.6|593
1591817400000|2020-06-10 19:30:00|6325.4|6323.4|6321.4|6319.4|6327.1|6325.1|6317.6|6315.6|218
1591817700000|2020-06-10 19:35:00|6321.1|6319.1|6323.9|6321.9|6324.6|6322.6|6316.1|6314.1|175
1591818000000|2020-06-10 19:40:00|6323.6|6321.6|6320.6|6318.6|6324.6|6322.6|6317.9|6315.9|331
1591818300000|2020-06-10 19:45:00|6320.4|6318.4|6304.4|6302.4|6321.6|6319.6|6299.1|6297.1|394
1591818600000|2020-06-10 19:50:00|6302.6|6300.6|6302.1|6300.1|6312.9|6310.9|6298.9|6296.9|434
1591818900000|2020-06-10 19:55:00|6302.4|6300.4|6300.9|6296.9|6304.9|6302.9|6298.4|6294.4|489
1591819200000|2020-06-10 20:00:00|6301.4|6297.4|6287.5|6283.5|6307|6303|6286.8|6282.8|0
1591819500000|2020-06-10 20:05:00|6287|6283|6291.2|6287.2|6291.5|6287.5|6285.9|6281.9|0
1591819800000|2020-06-10 20:10:00|6290.2|6286.2|6297.8|6293.8|6299.3|6295.3|6288|6284|0
1591820100000|2020-06-10 20:15:00|6297.7|6293.7|6297.8|6293.8|6298.8|6294.8|6297.6|6293.6|0
1591820400000|2020-06-10 20:20:00|6297.7|6293.7|6297.5|6293.5|6297.7|6293.7|6297.1|6293.1|0
1591820700000|2020-06-10 20:25:00|6297.3|6293.3|6295.5|6291.5|6297.5|6293.5|6295|6291|0
1591821000000|2020-06-10 20:30:00|6293.4|6289.4|6292.8|6288.8|6295.4|6291.4|6290.2|6286.2|0
1591821300000|2020-06-10 20:35:00|6293.3|6289.3|6299.3|6295.3|6300.6|6296.6|6292.8|6288.8|0
1591821600000|2020-06-10 20:40:00|6299.8|6295.8|6299.1|6295.1|6301.2|6297.2|6296.3|6292.3|0
1591821900000|2020-06-10 20:45:00|6298.6|6294.6|6297.7|6293.7|6299.6|6295.6|6297.2|6293.2|0
1591822200000|2020-06-10 20:50:00|6297.3|6293.3|6297.1|6293.1|6299.1|6295.1|6295.1|6291.1|0
1591822500000|2020-06-10 20:55:00|6298.6|6294.6|6294.5|6290.5|6298.6|6294.6|6293.3|6289.3|0
1591822800000|2020-06-10 21:00:00|6294.6|6290.6|6295|6291|6295.4|6291.4|6294.3|6290.3|0
1591823100000|2020-06-10 21:05:00|6294.9|6290.9|6295.7|6291.7|6295.8|6291.8|6294.9|6290.9|0
1591823400000|2020-06-10 21:10:00|6295.6|6291.6|6296|6292|6296|6292|6295|6291|0
1591823700000|2020-06-10 21:15:00|6295.8|6291.8|6295.3|6291.3|6296|6292|6295.3|6291.3|0
1591824000000|2020-06-10 21:20:00|6294.8|6290.8|6295.1|6291.1|6295.5|6291.5|6294.1|6290.1|0
1591824300000|2020-06-10 21:25:00|6294.8|6290.8|6293.6|6289.6|6295.2|6291.2|6293.6|6289.6|0
1591824600000|2020-06-10 21:30:00|6293.5|6289.5|6293.9|6289.9|6294.3|6290.3|6293.5|6289.5|0
1591824900000|2020-06-10 21:35:00|6294.1|6290.1|6293.4|6289.4|6294.1|6290.1|6293.2|6289.2|0
1591825200000|2020-06-10 21:40:00|6293.7|6289.7|6292.7|6288.7|6294.1|6290.1|6292.7|6288.7|0
1591825500000|2020-06-10 21:45:00|6292.8|6288.8|6292|6288|6293|6289|6291.9|6287.9|0
1591825800000|2020-06-10 21:50:00|6291.9|6287.9|6292.5|6288.5|6292.6|6288.6|6291.6|6287.6|0
1591826100000|2020-06-10 21:55:00|6292.2|6288.2|6291.8|6287.8|6292.4|6288.4|6291.4|6287.4|0
1591826400000|2020-06-10 22:00:00|6292.8|6288.8|6298.4|6294.4|6299.4|6295.4|6289.2|6285.2|0
1591826700000|2020-06-10 22:05:00|6298.6|6294.6|6300.1|6296.1|6303.3|6299.3|6298.2|6294.2|0
1591827000000|2020-06-10 22:10:00|6299.6|6295.6|6297.3|6293.3|6301.5|6297.5|6296.8|6292.8|0
1591827300000|2020-06-10 22:15:00|6297.5|6293.5|6296|6292|6301|6297|6295.1|6291.1|0
1591827600000|2020-06-10 22:20:00|6296.5|6292.5|6289|6285|6297.5|6293.5|6288.5|6284.5|0
1591827900000|2020-06-10 22:25:00|6288.5|6284.5|6260.2|6256.2|6288.5|6284.5|6258.2|6254.2|0
1591828200000|2020-06-10 22:30:00|6261.7|6257.7|6264.7|6260.7|6265.9|6261.9|6257.9|6253.9|0
1591828500000|2020-06-10 22:35:00|6264.9|6260.9|6263.9|6259.9|6265|6261|6259|6255|0
1591828800000|2020-06-10 22:40:00|6264.4|6260.4|6261.1|6257.1|6264.8|6260.8|6259.7|6255.7|0
1591829100000|2020-06-10 22:45:00|6261.4|6257.4|6267.1|6263.1|6268|6264|6261.1|6257.1|0
1591829400000|2020-06-10 22:50:00|6266.1|6262.1|6267.1|6263.1|6267.1|6263.1|6263.1|6259.1|0
1591829700000|2020-06-10 22:55:00|6266.6|6262.6|6261.5|6257.5|6266.6|6262.6|6261.5|6257.5|0
1591830000000|2020-06-10 23:00:00|6261.3|6257.3|6269.1|6265.1|6270.6|6266.6|6260|6256|0
1591830300000|2020-06-10 23:05:00|6268.6|6264.6|6266.3|6262.3|6270.3|6266.3|6266.3|6262.3|0
1591830600000|2020-06-10 23:10:00|6265.8|6261.8|6269|6265|6270.8|6266.8|6264.8|6260.8|0
1591830900000|2020-06-10 23:15:00|6269.5|6265.5|6259.8|6255.8|6269.6|6265.6|6259.8|6255.8|0
1591831200000|2020-06-10 23:20:00|6259.3|6255.3|6251.4|6247.4|6259.3|6255.3|6246.7|6242.7|0
1591831500000|2020-06-10 23:25:00|6251.1|6247.1|6246.8|6242.8|6253.8|6249.8|6242|6238|0
1591831800000|2020-06-10 23:30:00|6247.3|6243.3|6244.9|6240.9|6247.8|6243.8|6240.3|6236.3|0
1591832100000|2020-06-10 23:35:00|6245.1|6241.1|6245.7|6241.7|6248.5|6244.5|6243.5|6239.5|0
1591832400000|2020-06-10 23:40:00|6245.2|6241.2|6248.4|6244.4|6249.9|6245.9|6244.5|6240.5|0
1591832700000|2020-06-10 23:45:00|6247.9|6243.9|6252.4|6248.4|6254.3|6250.3|6247.7|6243.7|0
1591833000000|2020-06-10 23:50:00|6252.8|6248.8|6249.9|6245.9|6252.8|6248.8|6246.9|6242.9|0
1591833300000|2020-06-10 23:55:00|6250.4|6246.4|6268.4|6264.4|6268.4|6264.4|6244|6240|0
1591833600000|2020-06-11 00:00:00|6268.9|6264.9|6265.1|6262.1|6271.4|6267.4|6252.9|6249.9|240
1591833900000|2020-06-11 00:05:00|6264.9|6261.9|6265.1|6262.1|6265.6|6262.6|6261.4|6258.4|29
1591834200000|2020-06-11 00:10:00|6264.9|6261.9|6266.1|6263.1|6270.1|6267.1|6263.9|6260.9|30
1591834500000|2020-06-11 00:15:00|6266.4|6263.4|6280.9|6277.9|6281.6|6278.6|6264.6|6261.6|127
1591834800000|2020-06-11 00:20:00|6281.6|6278.6|6285.4|6282.4|6285.4|6282.4|6280.6|6277.6|24
1591835100000|2020-06-11 00:25:00|6285.1|6282.1|6287.4|6284.4|6287.6|6284.6|6283.4|6280.4|27
1591835400000|2020-06-11 00:30:00|6287.6|6284.6|6281.6|6278.6|6290.6|6287.6|6280.6|6277.6|30
1591835700000|2020-06-11 00:35:00|6281.9|6278.9|6280.1|6277.1|6282.4|6279.4|6279.4|6276.4|2
1591836000000|2020-06-11 00:40:00|6279.9|6276.9|6281.6|6278.6|6282.1|6279.1|6278.6|6275.6|10
1591836300000|2020-06-11 00:45:00|6281.9|6278.9|6283.1|6280.1|6283.1|6280.1|6277.9|6274.9|7
1591836600000|2020-06-11 00:50:00|6282.9|6279.9|6278.6|6275.6|6282.9|6279.9|6278.6|6275.6|4
1591836900000|2020-06-11 00:55:00|6278.4|6275.4|6278.4|6275.4|6281.4|6278.4|6275.6|6272.6|2
1591837200000|2020-06-11 01:00:00|6278.6|6275.6|6287.9|6284.9|6288.6|6285.6|6278.6|6275.6|18
1591837500000|2020-06-11 01:05:00|6288.1|6285.1|6289.6|6286.6|6293.6|6290.6|6287.9|6284.9|14
1591837800000|2020-06-11 01:10:00|6289.9|6286.9|6288.9|6285.9|6292.1|6289.1|6288.6|6285.6|2
1591838100000|2020-06-11 01:15:00|6289.1|6286.1|6282.9|6279.9|6290.9|6287.9|6282.6|6279.6|11
1591838400000|2020-06-11 01:20:00|6283.9|6280.9|6281.4|6278.4|6284.4|6281.4|6279.6|6276.6|3
1591838700000|2020-06-11 01:25:00|6280.9|6277.9|6283.9|6280.9|6284.9|6281.9|6280.1|6277.1|4
1591839000000|2020-06-11 01:30:00|6283.6|6280.6|6280.4|6277.4|6283.6|6280.6|6278.9|6275.9|8
1591839300000|2020-06-11 01:35:00|6280.1|6277.1|6284.1|6281.1|6287.9|6284.9|6280.1|6277.1|15
1591839600000|2020-06-11 01:40:00|6283.9|6280.9|6289.1|6286.1|6289.1|6286.1|6282.9|6279.9|31
1591839900000|2020-06-11 01:45:00|6289.4|6286.4|6284.4|6281.4|6290.6|6287.6|6284.4|6281.4|10
1591840200000|2020-06-11 01:50:00|6284.1|6281.1|6274.6|6271.6|6284.1|6281.1|6274.1|6271.1|27
1591840500000|2020-06-11 01:55:00|6274.9|6271.9|6274.6|6271.6|6277.1|6274.1|6271.6|6268.6|43
1591840800000|2020-06-11 02:00:00|6274.4|6271.4|6269.4|6266.4|6274.9|6271.9|6268.6|6265.6|78
1591841100000|2020-06-11 02:05:00|6269.1|6266.1|6266.6|6263.6|6271.1|6268.1|6266.6|6263.6|12
1591841400000|2020-06-11 02:10:00|6266.1|6263.1|6268.4|6265.4|6270.1|6267.1|6266.1|6263.1|28
1591841700000|2020-06-11 02:15:00|6268.6|6265.6|6272.4|6269.4|6272.6|6269.6|6268.6|6265.6|6
1591842000000|2020-06-11 02:20:00|6272.6|6269.6|6272.9|6269.9|6273.1|6270.1|6271.6|6268.6|3
1591842300000|2020-06-11 02:25:00|6272.6|6269.6|6273.9|6270.9|6275.1|6272.1|6272.4|6269.4|2
1591842600000|2020-06-11 02:30:00|6274.1|6271.1|6266.6|6263.6|6274.6|6271.6|6266.4|6263.4|32
1591842900000|2020-06-11 02:35:00|6266.9|6263.9|6265.9|6262.9|6266.9|6263.9|6265.1|6262.1|15
1591843200000|2020-06-11 02:40:00|6266.1|6263.1|6268.4|6265.4|6268.6|6265.6|6266.1|6263.1|24
1591843500000|2020-06-11 02:45:00|6268.6|6265.6|6268.9|6265.9|6271.6|6268.6|6268.1|6265.1|14
1591843800000|2020-06-11 02:50:00|6268.1|6265.1|6262.1|6259.1|6269.6|6266.6|6262.1|6259.1|19
1591844100000|2020-06-11 02:55:00|6262.4|6259.4|6262.6|6259.6|6263.6|6260.6|6262.1|6259.1|9
1591844400000|2020-06-11 03:00:00|6262.1|6259.1|6263.1|6260.1|6264.4|6261.4|6261.9|6258.9|22
1591844700000|2020-06-11 03:05:00|6262.9|6259.9|6259.6|6256.6|6262.9|6259.9|6256.1|6253.1|93
1591845000000|2020-06-11 03:10:00|6259.4|6256.4|6261.1|6258.1|6261.1|6258.1|6258.1|6255.1|28
1591845300000|2020-06-11 03:15:00|6260.9|6257.9|6262.4|6259.4|6263.4|6260.4|6259.1|6256.1|19
1591845600000|2020-06-11 03:20:00|6262.6|6259.6|6261.6|6258.6|6263.9|6260.9|6260.1|6257.1|3
1591845900000|2020-06-11 03:25:00|6261.4|6258.4|6255.6|6252.6|6262.4|6259.4|6255.6|6252.6|11
1591846200000|2020-06-11 03:30:00|6255.9|6252.9|6255.4|6252.4|6257.4|6254.4|6254.6|6251.6|74
1591846500000|2020-06-11 03:35:00|6254.6|6251.6|6247.4|6244.4|6257.4|6254.4|6247.4|6244.4|19
1591846800000|2020-06-11 03:40:00|6247.6|6244.6|6244.4|6241.4|6248.1|6245.1|6243.1|6240.1|12
1591847100000|2020-06-11 03:45:00|6244.1|6241.1|6233.9|6230.9|6244.4|6241.4|6233.4|6230.4|91
1591847400000|2020-06-11 03:50:00|6233.6|6230.6|6237.6|6234.6|6237.6|6234.6|6229.9|6226.9|65
1591847700000|2020-06-11 03:55:00|6237.4|6234.4|6231.4|6228.4|6237.9|6234.9|6230.4|6227.4|25
1591848000000|2020-06-11 04:00:00|6231.1|6228.1|6231.9|6228.9|6235.4|6232.4|6229.4|6226.4|32
1591848300000|2020-06-11 04:05:00|6231.6|6228.6|6213.6|6210.6|6231.6|6228.6|6211.9|6208.9|233
1591848600000|2020-06-11 04:10:00|6213.9|6210.9|6211.4|6208.4|6215.9|6212.9|6211.1|6208.1|101
1591848900000|2020-06-11 04:15:00|6211.9|6208.9|6217.1|6214.1|6219.4|6216.4|6210.9|6207.9|46
1591849200000|2020-06-11 04:20:00|6216.9|6213.9|6218.6|6215.6|6219.9|6216.9|6214.9|6211.9|24
1591849500000|2020-06-11 04:25:00|6218.9|6215.9|6222.9|6219.9|6224.4|6221.4|6218.6|6215.6|11
1591849800000|2020-06-11 04:30:00|6222.6|6219.6|6229.1|6226.1|6230.9|6227.9|6222.6|6219.6|61
1591850100000|2020-06-11 04:35:00|6229.4|6226.4|6237.9|6234.9|6238.6|6235.6|6228.4|6225.4|47
1591850400000|2020-06-11 04:40:00|6238.1|6235.1|6240.6|6237.6|6244.1|6241.1|6236.4|6233.4|65
1591850700000|2020-06-11 04:45:00|6240.4|6237.4|6231.4|6228.4|6242.1|6239.1|6231.4|6228.4|76
1591851000000|2020-06-11 04:50:00|6230.9|6227.9|6225.1|6222.1|6232.1|6229.1|6225.1|6222.1|67
1591851300000|2020-06-11 04:55:00|6225.4|6222.4|6228.1|6225.1|6235.1|6232.1|6224.9|6221.9|39
1591851600000|2020-06-11 05:00:00|6227.9|6224.9|6223.6|6220.6|6232.9|6229.9|6222.6|6219.6|34
1591851900000|2020-06-11 05:05:00|6223.1|6220.1|6218.6|6215.6|6223.1|6220.1|6216.1|6213.1|37
1591852200000|2020-06-11 05:10:00|6218.4|6215.4|6214.1|6211.1|6219.1|6216.1|6209.9|6206.9|52
1591852500000|2020-06-11 05:15:00|6213.9|6210.9|6207.4|6204.4|6217.4|6214.4|6207.4|6204.4|43
1591852800000|2020-06-11 05:20:00|6207.1|6204.1|6211.1|6208.1|6213.1|6210.1|6207.1|6204.1|51
1591853100000|2020-06-11 05:25:00|6211.4|6208.4|6218.6|6215.6|6219.1|6216.1|6211.4|6208.4|60
1591853400000|2020-06-11 05:30:00|6218.4|6215.4|6205.4|6202.4|6218.4|6215.4|6205.4|6202.4|74
1591853700000|2020-06-11 05:35:00|6205.6|6202.6|6205.1|6202.1|6210.6|6207.6|6201.4|6198.4|88
1591854000000|2020-06-11 05:40:00|6204.9|6201.9|6200.9|6197.9|6205.4|6202.4|6200.9|6197.9|137
1591854300000|2020-06-11 05:45:00|6201.4|6198.4|6201.6|6198.6|6205.6|6202.6|6200.9|6197.9|82
1591854600000|2020-06-11 05:50:00|6201.9|6198.9|6203.9|6200.9|6205.6|6202.6|6200.6|6197.6|68
1591854900000|2020-06-11 05:55:00|6204.6|6201.6|6204.6|6201.6|6207.6|6204.6|6200.9|6197.9|72
1591855200000|2020-06-11 06:00:00|6204.1|6201.1|6201.6|6199.6|6211.9|6209.9|6196.6|6194.6|806
1591855500000|2020-06-11 06:05:00|6201.4|6199.4|6205.1|6203.1|6213.1|6211.1|6201.4|6199.4|382
1591855800000|2020-06-11 06:10:00|6206.1|6204.1|6205.1|6203.1|6206.1|6204.1|6195.1|6193.1|416
1591856100000|2020-06-11 06:15:00|6204.1|6202.1|6204.1|6202.1|6206.1|6204.1|6199.6|6197.6|189
1591856400000|2020-06-11 06:20:00|6204.9|6202.9|6205.6|6203.6|6209.6|6207.6|6203.9|6201.9|172
1591856700000|2020-06-11 06:25:00|6205.9|6203.9|6196.1|6194.1|6206.4|6204.4|6194.6|6192.6|164
1591857000000|2020-06-11 06:30:00|6195.9|6193.9|6203.1|6201.1|6204.4|6202.4|6192.1|6190.1|332
1591857300000|2020-06-11 06:35:00|6203.4|6201.4|6206.9|6204.9|6207.9|6205.9|6202.9|6200.9|152
1591857600000|2020-06-11 06:40:00|6207.6|6205.6|6209.1|6207.1|6214.1|6212.1|6206.6|6204.6|287
1591857900000|2020-06-11 06:45:00|6207.4|6205.4|6211.1|6209.1|6211.1|6209.1|6201.1|6199.1|314
1591858200000|2020-06-11 06:50:00|6211.4|6209.4|6207.6|6205.6|6213.1|6211.1|6202.4|6200.4|338
1591858500000|2020-06-11 06:55:00|6208.6|6206.6|6200.4|6198.4|6208.6|6206.6|6199.9|6197.9|256
1591858800000|2020-06-11 07:00:00|6199.9|6198.9|6182.9|6181.9|6202.9|6201.9|6174.4|6173.4|3415
1591859100000|2020-06-11 07:05:00|6183.4|6182.4|6174.6|6173.6|6188.9|6187.9|6168.4|6167.4|2720
1591859400000|2020-06-11 07:10:00|6173.6|6172.6|6156.6|6155.6|6174.1|6173.1|6155.6|6154.6|2347
1591859700000|2020-06-11 07:15:00|6155.4|6154.4|6163.1|6162.1|6171.1|6170.1|6151.4|6150.4|1393
1591860000000|2020-06-11 07:20:00|6163.6|6162.6|6165.9|6164.9|6171.1|6170.1|6155.9|6154.9|1442
1591860300000|2020-06-11 07:25:00|6166.1|6165.1|6177.9|6176.9|6178.1|6177.1|6162.4|6161.4|1407
1591860600000|2020-06-11 07:30:00|6177.1|6176.1|6188.6|6187.6|6190.1|6189.1|6173.9|6172.9|1952
1591860900000|2020-06-11 07:35:00|6189.1|6188.1|6196.1|6195.1|6201.9|6200.9|6188.4|6187.4|830
1591861200000|2020-06-11 07:40:00|6197.1|6196.1|6186.1|6185.1|6197.1|6196.1|6182.4|6181.4|716
1591861500000|2020-06-11 07:45:00|6185.6|6184.6|6165.1|6164.1|6187.1|6186.1|6164.4|6163.4|763
1591861800000|2020-06-11 07:50:00|6164.9|6163.9|6171.1|6170.1|6174.6|6173.6|6159.4|6158.4|809
1591862100000|2020-06-11 07:55:00|6171.4|6170.4|6163.4|6162.4|6173.1|6172.1|6162.6|6161.6|695
1591862400000|2020-06-11 08:00:00|6163.9|6162.9|6169.6|6168.6|6169.6|6168.6|6158.9|6157.9|831
1591862700000|2020-06-11 08:05:00|6170.4|6169.4|6174.4|6173.4|6179.1|6178.1|6167.1|6166.1|838
1591863000000|2020-06-11 08:10:00|6174.9|6173.9|6174.6|6173.6|6182.4|6181.4|6172.6|6171.6|663
1591863300000|2020-06-11 08:15:00|6174.9|6173.9|6171.1|6170.1|6178.4|6177.4|6168.4|6167.4|631
1591863600000|2020-06-11 08:20:00|6171.4|6170.4|6174.1|6173.1|6177.9|6176.9|6169.4|6168.4|419
1591863900000|2020-06-11 08:25:00|6174.4|6173.4|6173.1|6172.1|6178.1|6177.1|6171.9|6170.9|665
1591864200000|2020-06-11 08:30:00|6172.6|6171.6|6184.6|6183.6|6185.4|6184.4|6170.1|6169.1|613
1591864500000|2020-06-11 08:35:00|6184.4|6183.4|6183.1|6182.1|6191.9|6190.9|6181.1|6180.1|797
1591864800000|2020-06-11 08:40:00|6183.4|6182.4|6168.9|6167.9|6183.6|6182.6|6168.1|6167.1|471
1591865100000|2020-06-11 08:45:00|6169.1|6168.1|6162.6|6161.6|6169.1|6168.1|6161.4|6160.4|426
1591865400000|2020-06-11 08:50:00|6161.9|6160.9|6160.9|6159.9|6165.4|6164.4|6158.9|6157.9|802
1591865700000|2020-06-11 08:55:00|6160.6|6159.6|6163.4|6162.4|6165.1|6164.1|6158.4|6157.4|669
1591866000000|2020-06-11 09:00:00|6163.6|6162.6|6172.4|6171.4|6172.4|6171.4|6159.6|6158.6|937
1591866300000|2020-06-11 09:05:00|6172.6|6171.6|6172.1|6171.1|6179.4|6178.4|6169.4|6168.4|389
1591866600000|2020-06-11 09:10:00|6171.6|6170.6|6177.4|6176.4|6180.4|6179.4|6170.6|6169.6|404
1591866900000|2020-06-11 09:15:00|6177.6|6176.6|6189.1|6188.1|6192.9|6191.9|6176.1|6175.1|415
1591867200000|2020-06-11 09:20:00|6188.9|6187.9|6183.9|6182.9|6191.1|6190.1|6183.9|6182.9|500
1591867500000|2020-06-11 09:25:00|6183.4|6182.4|6185.6|6184.6|6191.1|6190.1|6182.6|6181.6|659
1591867800000|2020-06-11 09:30:00|6185.4|6184.4|6190.9|6189.9|6194.9|6193.9|6184.6|6183.6|362
1591868100000|2020-06-11 09:35:00|6190.6|6189.6|6188.6|6187.6|6195.4|6194.4|6188.1|6187.1|263
1591868400000|2020-06-11 09:40:00|6188.9|6187.9|6188.1|6187.1|6192.9|6191.9|6188.1|6187.1|434
1591868700000|2020-06-11 09:45:00|6187.9|6186.9|6189.1|6188.1|6191.1|6190.1|6185.6|6184.6|281
1591869000000|2020-06-11 09:50:00|6189.4|6188.4|6198.9|6197.9|6199.1|6198.1|6189.1|6188.1|386
1591869300000|2020-06-11 09:55:00|6199.4|6198.4|6208.6|6207.6|6208.9|6207.9|6199.1|6198.1|675
1591869600000|2020-06-11 10:00:00|6208.4|6207.4|6209.6|6208.6|6213.1|6212.1|6202.9|6201.9|419
1591869900000|2020-06-11 10:05:00|6209.9|6208.9|6203.6|6202.6|6214.9|6213.9|6201.6|6200.6|440
1591870200000|2020-06-11 10:10:00|6203.9|6202.9|6202.1|6201.1|6205.4|6204.4|6198.1|6197.1|376
1591870500000|2020-06-11 10:15:00|6201.9|6200.9|6200.4|6199.4|6202.4|6201.4|6194.9|6193.9|550
1591870800000|2020-06-11 10:20:00|6200.1|6199.1|6211.4|6210.4|6212.4|6211.4|6199.9|6198.9|584
1591871100000|2020-06-11 10:25:00|6210.6|6209.6|6208.4|6207.4|6213.4|6212.4|6205.4|6204.4|452
1591871400000|2020-06-11 10:30:00|6208.6|6207.6|6203.6|6202.6|6212.4|6211.4|6202.6|6201.6|295
1591871700000|2020-06-11 10:35:00|6203.4|6202.4|6198.4|6197.4|6204.4|6203.4|6196.9|6195.9|332
1591872000000|2020-06-11 10:40:00|6198.1|6197.1|6199.1|6198.1|6200.1|6199.1|6193.9|6192.9|289
1591872300000|2020-06-11 10:45:00|6198.9|6197.9|6203.9|6202.9|6204.4|6203.4|6194.9|6193.9|440
1591872600000|2020-06-11 10:50:00|6204.1|6203.1|6203.9|6202.9|6207.1|6206.1|6202.4|6201.4|247
1591872900000|2020-06-11 10:55:00|6204.1|6203.1|6197.6|6196.6|6206.1|6205.1|6196.1|6195.1|424
1591873200000|2020-06-11 11:00:00|6197.4|6196.4|6195.9|6194.9|6201.1|6200.1|6195.4|6194.4|816
1591873500000|2020-06-11 11:05:00|6195.4|6194.4|6182.4|6181.4|6197.9|6196.9|6182.4|6181.4|929
1591873800000|2020-06-11 11:10:00|6182.6|6181.6|6178.6|6177.6|6185.9|6184.9|6178.4|6177.4|459
1591874100000|2020-06-11 11:15:00|6178.4|6177.4|6164.9|6163.9|6178.4|6177.4|6164.1|6163.1|923
1591874400000|2020-06-11 11:20:00|6164.6|6163.6|6171.1|6170.1|6173.6|6172.6|6162.4|6161.4|680
1591874700000|2020-06-11 11:25:00|6171.4|6170.4|6177.6|6176.6|6178.9|6177.9|6169.6|6168.6|185
1591875000000|2020-06-11 11:30:00|6177.4|6176.4|6179.6|6178.6|6180.4|6179.4|6173.6|6172.6|263
1591875300000|2020-06-11 11:35:00|6179.1|6178.1|6174.6|6173.6|6180.9|6179.9|6174.1|6173.1|182
1591875600000|2020-06-11 11:40:00|6175|6174|6174.3|6173.3|6178.8|6177.8|6173.8|6172.8|560
1591875900000|2020-06-11 11:45:00|6174.5|6173.5|6167.3|6166.3|6176|6175|6166.8|6165.8|267
1591876200000|2020-06-11 11:50:00|6167|6166|6155.3|6154.3|6167.3|6166.3|6152.8|6151.8|1160
1591876500000|2020-06-11 11:55:00|6155.5|6154.5|6160.5|6159.5|6163.5|6162.5|6152.8|6151.8|385
1591876800000|2020-06-11 12:00:00|6159.8|6158.8|6158|6157|6163.8|6162.8|6152.8|6151.8|568
1591877100000|2020-06-11 12:05:00|6157.8|6156.8|6164.3|6163.3|6167.8|6166.8|6157.5|6156.5|395
1591877400000|2020-06-11 12:10:00|6164.5|6163.5|6160.8|6159.8|6165|6164|6154.8|6153.8|467
1591877700000|2020-06-11 12:15:00|6161.3|6160.3|6152.5|6151.5|6161.5|6160.5|6151.8|6150.8|323
1591878000000|2020-06-11 12:20:00|6152.3|6151.3|6149.3|6148.3|6155|6154|6143.8|6142.8|456
1591878300000|2020-06-11 12:25:00|6149.5|6148.5|6153.3|6152.3|6154.3|6153.3|6148.8|6147.8|240
1591878600000|2020-06-11 12:30:00|6153.5|6152.5|6142.3|6141.3|6153.5|6152.5|6136.8|6135.8|973
1591878900000|2020-06-11 12:35:00|6141.8|6140.8|6142|6141|6143.5|6142.5|6135.5|6134.5|479
1591879200000|2020-06-11 12:40:00|6141.8|6140.8|6144.3|6143.3|6148.8|6147.8|6140.5|6139.5|536
1591879500000|2020-06-11 12:45:00|6144.8|6143.8|6142.8|6141.8|6149.8|6148.8|6141.5|6140.5|478
1591879800000|2020-06-11 12:50:00|6142.5|6141.5|6143.3|6142.3|6147|6146|6140.8|6139.8|521
1591880100000|2020-06-11 12:55:00|6143.5|6142.5|6140.5|6139.5|6143.5|6142.5|6137.8|6136.8|874
1591880400000|2020-06-11 13:00:00|6140.8|6139.8|6132.3|6131.3|6141.8|6140.8|6131|6130|757
1591880700000|2020-06-11 13:05:00|6132.5|6131.5|6133.8|6132.8|6136.3|6135.3|6131.5|6130.5|537
1591881000000|2020-06-11 13:10:00|6134|6133|6134.8|6133.8|6135.5|6134.5|6129.3|6128.3|965
1591881300000|2020-06-11 13:15:00|6135|6134|6145.5|6144.5|6145.8|6144.8|6133.8|6132.8|1674
1591881600000|2020-06-11 13:20:00|6145.8|6144.8|6155.3|6154.3|6156.3|6155.3|6143|6142|726
1591881900000|2020-06-11 13:25:00|6155|6154|6151.3|6150.3|6157.8|6156.8|6151.3|6150.3|863
1591882200000|2020-06-11 13:30:00|6151|6150|6150.8|6149.8|6153.3|6152.3|6133.3|6132.3|2334
1591882500000|2020-06-11 13:35:00|6151|6150|6129.5|6128.5|6154.8|6153.8|6128.8|6127.8|2116
1591882800000|2020-06-11 13:40:00|6130.5|6129.5|6151.5|6150.5|6151.8|6150.8|6126.3|6125.3|1132
1591883100000|2020-06-11 13:45:00|6150.8|6149.8|6158.5|6157.5|6170.8|6169.8|6150|6149|1108
1591883400000|2020-06-11 13:50:00|6158|6157|6164.5|6163.5|6168.3|6167.3|6154|6153|1372
1591883700000|2020-06-11 13:55:00|6164.3|6163.3|6160.3|6159.3|6168.5|6167.5|6159.5|6158.5|822
1591884000000|2020-06-11 14:00:00|6160.5|6159.5|6144.5|6143.5|6167.5|6166.5|6142.8|6141.8|862
1591884300000|2020-06-11 14:05:00|6144.8|6143.8|6146.5|6145.5|6151.8|6150.8|6143.3|6142.3|829
1591884600000|2020-06-11 14:10:00|6146|6145|6142.3|6141.3|6151.3|6150.3|6141.8|6140.8|1249
1591884900000|2020-06-11 14:15:00|6142|6141|6140.3|6139.3|6147|6146|6137.5|6136.5|1750
1591885200000|2020-06-11 14:20:00|6140.8|6139.8|6133.3|6132.3|6146.3|6145.3|6132.8|6131.8|1158
1591885500000|2020-06-11 14:25:00|6133|6132|6120|6119|6133|6132|6119.8|6118.8|1024
1591885800000|2020-06-11 14:30:00|6120.3|6119.3|6130.3|6129.3|6132.8|6131.8|6119|6118|1606
1591886100000|2020-06-11 14:35:00|6130|6129|6127.3|6126.3|6131.5|6130.5|6123.5|6122.5|1744
1591886400000|2020-06-11 14:40:00|6127|6126|6119.8|6118.8|6131.8|6130.8|6118.8|6117.8|1206
1591886700000|2020-06-11 14:45:00|6119.5|6118.5|6114.3|6113.3|6124.8|6123.8|6113.5|6112.5|1369
1591887000000|2020-06-11 14:50:00|6114|6113|6117.3|6116.3|6120.3|6119.3|6110.3|6109.3|1431
1591887300000|2020-06-11 14:55:00|6117.5|6116.5|6109|6108|6118.3|6117.3|6105.8|6104.8|1156
1591887600000|2020-06-11 15:00:00|6108.8|6107.8|6114.3|6113.3|6114.8|6113.8|6103.3|6102.3|1555
1591887900000|2020-06-11 15:05:00|6114.5|6113.5|6105.3|6104.3|6118.8|6117.8|6103.5|6102.5|1343
1591888200000|2020-06-11 15:10:00|6105.5|6104.5|6099.8|6098.8|6108.8|6107.8|6099.3|6098.3|1392
1591888500000|2020-06-11 15:15:00|6099.5|6098.5|6110.3|6109.3|6111|6110|6099.5|6098.5|1727
1591888800000|2020-06-11 15:20:00|6109.8|6108.8|6095.3|6094.3|6110.8|6109.8|6094.8|6093.8|1519
1591889100000|2020-06-11 15:25:00|6095|6094|6093.3|6091.3|6095.8|6094.8|6087.8|6086.8|4012
1591889400000|2020-06-11 15:30:00|6090.3|6088.3|6074.8|6072.8|6101.8|6099.8|6073.8|6071.8|9278
1591889700000|2020-06-11 15:35:00|6075.8|6073.8|6072|6070|6081.8|6079.8|6072|6070|3752
1591890000000|2020-06-11 15:40:00|6072.3|6070.3|6075.8|6073.8|6076|6074|6065.3|6063.3|1448
1591890300000|2020-06-11 15:45:00|6076|6074|6062.8|6060.8|6076.3|6074.3|6059.8|6057.8|760
1591890600000|2020-06-11 15:50:00|6062.5|6060.5|6066|6064|6070.3|6068.3|6059.3|6057.3|725
1591890900000|2020-06-11 15:55:00|6065.8|6063.8|6070.5|6068.5|6071|6069|6060.8|6058.8|549
1591891200000|2020-06-11 16:00:00|6070|6068|6064|6062|6070.3|6068.3|6058.3|6056.3|379
1591891500000|2020-06-11 16:05:00|6064.3|6062.3|6053|6051|6068.5|6066.5|6051.5|6049.5|528
1591891800000|2020-06-11 16:10:00|6053.3|6051.3|6043.8|6041.8|6055|6053|6043.3|6041.3|650
1591892100000|2020-06-11 16:15:00|6043.5|6041.5|6040.5|6038.5|6045.5|6043.5|6036.3|6034.3|805
1591892400000|2020-06-11 16:20:00|6040.3|6038.3|6037.3|6035.3|6047.3|6045.3|6036.5|6034.5|466
1591892700000|2020-06-11 16:25:00|6036.8|6034.8|6036.3|6034.3|6036.8|6034.8|6028.8|6026.8|879
1591893000000|2020-06-11 16:30:00|6035.8|6033.8|6054|6052|6061.5|6059.5|6035.3|6033.3|709
1591893300000|2020-06-11 16:35:00|6053.8|6051.8|6047.5|6045.5|6061.3|6059.3|6047.5|6045.5|544
1591893600000|2020-06-11 16:40:00|6047.3|6045.3|6038.5|6036.5|6050.5|6048.5|6037|6035|322
1591893900000|2020-06-11 16:45:00|6039|6037|6032.5|6030.5|6048.8|6046.8|6031|6029|946
1591894200000|2020-06-11 16:50:00|6032.3|6030.3|6022|6020|6034.5|6032.5|6022|6020|267
1591894500000|2020-06-11 16:55:00|6022.8|6020.8|6025.8|6023.8|6030|6028|6019|6017|441
1591894800000|2020-06-11 17:00:00|6026|6024|6043.5|6041.5|6044|6042|6023|6021|281
1591895100000|2020-06-11 17:05:00|6043.3|6041.3|6038|6036|6043.3|6041.3|6033|6031|257
1591895400000|2020-06-11 17:10:00|6037.8|6035.8|6048.3|6046.3|6048.3|6046.3|6033|6031|242
1591895700000|2020-06-11 17:15:00|6048|6046|6047.5|6045.5|6053.3|6051.3|6044.5|6042.5|225
1591896000000|2020-06-11 17:20:00|6047.3|6045.3|6051.5|6049.5|6052|6050|6046.8|6044.8|112
1591896300000|2020-06-11 17:25:00|6051.3|6049.3|6042.5|6040.5|6053.3|6051.3|6042|6040|177
1591896600000|2020-06-11 17:30:00|6042.8|6040.8|6049.5|6047.5|6051.5|6049.5|6039.8|6037.8|427
1591896900000|2020-06-11 17:35:00|6049.8|6047.8|6040|6038|6050|6048|6038.5|6036.5|222
1591897200000|2020-06-11 17:40:00|6040.3|6038.3|6033.3|6031.3|6043|6041|6032.8|6030.8|412
1591897500000|2020-06-11 17:45:00|6033|6031|6036.5|6034.5|6039.3|6037.3|6031.3|6029.3|291
1591897800000|2020-06-11 17:50:00|6036|6034|6044.5|6042.5|6044.8|6042.8|6034.3|6032.3|107
1591898100000|2020-06-11 17:55:00|6044|6042|6043.8|6041.8|6049.5|6047.5|6039|6037|476
1591898400000|2020-06-11 18:00:00|6043.3|6041.3|6030.5|6028.5|6044.5|6042.5|6028.8|6026.8|180
1591898700000|2020-06-11 18:05:00|6030.3|6028.3|6030.5|6028.5|6040.8|6038.8|6029.8|6027.8|113
1591899000000|2020-06-11 18:10:00|6030.3|6028.3|6026|6024|6034.5|6032.5|6020.8|6018.8|205
1591899300000|2020-06-11 18:15:00|6025.8|6023.8|6024.5|6022.5|6030.5|6028.5|6023.8|6021.8|91
1591899600000|2020-06-11 18:20:00|6024.3|6022.3|6030.5|6028.5|6033.5|6031.5|6022|6020|115
1591899900000|2020-06-11 18:25:00|6030.3|6028.3|6029.5|6027.5|6034.5|6032.5|6027|6025|62
1591900200000|2020-06-11 18:30:00|6029.8|6027.8|6020.3|6018.3|6032|6030|6016.5|6014.5|252
1591900500000|2020-06-11 18:35:00|6020.5|6018.5|6004.3|6002.3|6021.8|6019.8|6003.3|6001.3|690
1591900800000|2020-06-11 18:40:00|6004.5|6002.5|5994.8|5992.8|6007.8|6005.8|5990|5988|974
1591901100000|2020-06-11 18:45:00|5994.5|5992.5|5993.5|5991.5|6002.8|6000.8|5993|5991|364
1591901400000|2020-06-11 18:50:00|5993.3|5991.3|5982.5|5980.5|5997.5|5995.5|5981|5979|321
1591901700000|2020-06-11 18:55:00|5982.3|5980.3|5986|5984|5987|5985|5978|5976|370
1591902000000|2020-06-11 19:00:00|5985.8|5983.8|5991|5989|5992.3|5990.3|5979|5977|359
1591902300000|2020-06-11 19:05:00|5992|5990|5990.8|5988.8|5996.5|5994.5|5985|5983|685
1591902600000|2020-06-11 19:10:00|5991|5989|5986.8|5984.8|5996|5994|5984.8|5982.8|240
1591902900000|2020-06-11 19:15:00|5987|5985|5986.5|5984.5|5992.3|5990.3|5978.5|5976.5|364
1591903200000|2020-06-11 19:20:00|5986.8|5984.8|5977.8|5975.8|5987.5|5985.5|5977.3|5975.3|373
1591903500000|2020-06-11 19:25:00|5977.5|5975.5|5975.8|5973.8|5979.5|5977.5|5966|5964|820
1591903800000|2020-06-11 19:30:00|5975.5|5973.5|5977.5|5975.5|5981.8|5979.8|5967.8|5965.8|599
1591904100000|2020-06-11 19:35:00|5977.3|5975.3|5981.3|5979.3|5983.8|5981.8|5971|5969|737
1591904400000|2020-06-11 19:40:00|5981|5979|5994|5992|5995|5993|5980|5978|846
1591904700000|2020-06-11 19:45:00|5993.8|5991.8|5985.5|5983.5|5994|5992|5984.3|5982.3|260
1591905000000|2020-06-11 19:50:00|5982|5980|5975.5|5973.5|5986|5984|5973.5|5971.5|1053
1591905300000|2020-06-11 19:55:00|5975.8|5973.8|5976.3|5972.3|5983.8|5981.8|5967.3|5965.3|769
1591905600000|2020-06-11 20:00:00|5978.7|5974.7|5983.2|5979.2|5995.3|5991.3|5973.3|5969.3|1
1591905900000|2020-06-11 20:05:00|5983.7|5979.7|5985.3|5981.3|5990.9|5986.9|5973.7|5969.7|0
1591906200000|2020-06-11 20:10:00|5985.8|5981.8|5989.6|5985.6|5992.9|5988.9|5984.3|5980.3|0
1591906500000|2020-06-11 20:15:00|5989.5|5985.5|5988.2|5984.2|5989.6|5985.6|5985.2|5981.2|0
1591906800000|2020-06-11 20:20:00|5988.3|5984.3|5988.5|5984.5|5989.2|5985.2|5986.6|5982.6|0
1591907100000|2020-06-11 20:25:00|5988.8|5984.8|5989.1|5985.1|5989.4|5985.4|5988.1|5984.1|0
1591907400000|2020-06-11 20:30:00|5988.1|5984.1|5976.3|5972.3|5989.6|5985.6|5975.8|5971.8|0
1591907700000|2020-06-11 20:35:00|5976.8|5972.8|5981.2|5977.2|5987.3|5983.3|5975.7|5971.7|0
1591908000000|2020-06-11 20:40:00|5981.7|5977.7|5979.3|5975.3|5982.2|5978.2|5977.8|5973.8|0
1591908300000|2020-06-11 20:45:00|5980.3|5976.3|5993.2|5989.2|5998|5994|5979.3|5975.3|0
1591908600000|2020-06-11 20:50:00|5993.7|5989.7|6005.4|6001.4|6008.7|6004.7|5993.7|5989.7|0
1591908900000|2020-06-11 20:55:00|6005.9|6001.9|5999.9|5995.9|6006.7|6002.7|5998.8|5994.8|0
1591909200000|2020-06-11 21:00:00|5999.8|5995.8|5997.7|5993.7|6002.2|5998.2|5997.2|5993.2|0
1591909500000|2020-06-11 21:05:00|5997.6|5993.6|5998.7|5994.7|6000.4|5996.4|5997.6|5993.6|0
1591909800000|2020-06-11 21:10:00|5998.5|5994.5|6001.3|5997.3|6001.4|5997.4|5997.1|5993.1|0
1591910100000|2020-06-11 21:15:00|6001.4|5997.4|6006.1|6002.1|6007.8|6003.8|6000.4|5996.4|0
1591910400000|2020-06-11 21:20:00|6006.2|6002.2|6005.4|6001.4|6006.2|6002.2|6004.2|6000.2|0
1591910700000|2020-06-11 21:25:00|6005.8|6001.8|6005.9|6001.9|6005.9|6001.9|6004|6000|0
1591911000000|2020-06-11 21:30:00|6005.8|6001.8|6006.3|6002.3|6007|6003|6005.1|6001.1|0
1591911300000|2020-06-11 21:35:00|6006.6|6002.6|6007.4|6003.4|6007.4|6003.4|6004.2|6000.2|0
1591911600000|2020-06-11 21:40:00|6007.8|6003.8|6007.4|6003.4|6008.2|6004.2|6005.9|6001.9|0
1591911900000|2020-06-11 21:45:00|6007.5|6003.5|6007.1|6003.1|6007.9|6003.9|6007|6003|0
1591912200000|2020-06-11 21:50:00|6007|6003|6006.5|6002.5|6007.4|6003.4|6004.6|6000.6|0
1591912500000|2020-06-11 21:55:00|6006.4|6002.4|6005|6001|6006.5|6002.5|6003.9|5999.9|0
1591912800000|2020-06-11 22:00:00|5999.2|5995.2|5988.3|5984.3|6012.8|6008.8|5986.7|5982.7|0
1591913100000|2020-06-11 22:05:00|5987.1|5983.1|5995.5|5991.5|5998.9|5994.9|5982.9|5978.9|0
1591913400000|2020-06-11 22:10:00|5996|5992|6005.6|6001.6|6010.3|6006.3|5989|5985|0
1591913700000|2020-06-11 22:15:00|6005.9|6001.9|6003|5999|6006.4|6002.4|5995.4|5991.4|0
1591914000000|2020-06-11 22:20:00|6002|5998|5998.1|5994.1|6006.6|6002.6|5997.6|5993.6|0
1591914300000|2020-06-11 22:25:00|5997.1|5993.1|5990.5|5986.5|5997.6|5993.6|5989.2|5985.2|0
1591914600000|2020-06-11 22:30:00|5990|5986|5998.6|5994.6|6003.6|5999.6|5990|5986|0
1591914900000|2020-06-11 22:35:00|6000.1|5996.1|6005|6001|6006.8|6002.8|5998.6|5994.6|0
1591915200000|2020-06-11 22:40:00|6005.3|6001.3|6008.4|6004.4|6008.4|6004.4|6002.2|5998.2|0
1591915500000|2020-06-11 22:45:00|6009.1|6005.1|6016.9|6012.9|6018.2|6014.2|6009.1|6005.1|0
1591915800000|2020-06-11 22:50:00|6016.4|6012.4|6019.8|6015.8|6022.8|6018.8|6016.4|6012.4|0
1591916100000|2020-06-11 22:55:00|6020.1|6016.1|6031.7|6027.7|6032.7|6028.7|6017.8|6013.8|0
1591916400000|2020-06-11 23:00:00|6032|6028|6029.1|6025.1|6039|6035|6027.5|6023.5|0
1591916700000|2020-06-11 23:05:00|6029.6|6025.6|6027|6023|6034.4|6030.4|6024.9|6020.9|0
1591917000000|2020-06-11 23:10:00|6026.9|6022.9|6024.5|6020.5|6031.5|6027.5|6023.4|6019.4|0
1591917300000|2020-06-11 23:15:00|6024.2|6020.2|6024.6|6020.6|6025|6021|6016.2|6012.2|0
1591917600000|2020-06-11 23:20:00|6025|6021|6024|6020|6026|6022|6017|6013|0
1591917900000|2020-06-11 23:25:00|6024.5|6020.5|6025.3|6021.3|6030|6026|6024|6020|0
1591918200000|2020-06-11 23:30:00|6025.8|6021.8|6036.3|6032.3|6036.4|6032.4|6025.3|6021.3|0
1591918500000|2020-06-11 23:35:00|6036|6032|6040|6036|6041.4|6037.4|6035.5|6031.5|0
1591918800000|2020-06-11 23:40:00|6040.5|6036.5|6042.2|6038.2|6042.4|6038.4|6038.7|6034.7|0
1591919100000|2020-06-11 23:45:00|6041.7|6037.7|6041.7|6037.7|6044.2|6040.2|6034|6030|0
1591919400000|2020-06-11 23:50:00|6042.2|6038.2|6035.7|6031.7|6045.2|6041.2|6033.2|6029.2|0
1591919700000|2020-06-11 23:55:00|6035.9|6031.9|6022.7|6018.7|6038.2|6034.2|6017.8|6013.8|0
1591920000000|2020-06-12 00:00:00|6023.7|6019.7|6009.3|6006.3|6028.7|6024.7|6006.5|6003.5|329
1591920300000|2020-06-12 00:05:00|6008.8|6005.8|6010.3|6007.3|6014|6011|6006.8|6003.8|154
1591920600000|2020-06-12 00:10:00|6011|6008|6001.5|5998.5|6012.5|6009.5|5998.5|5995.5|66
1591920900000|2020-06-12 00:15:00|6001.8|5998.8|6018.5|6015.5|6019.3|6016.3|6000.8|5997.8|62
1591921200000|2020-06-12 00:20:00|6018.3|6015.3|6023|6020|6025.3|6022.3|6016.8|6013.8|30
1591921500000|2020-06-12 00:25:00|6023.3|6020.3|6029.3|6026.3|6029.3|6026.3|6022.5|6019.5|45
1591921800000|2020-06-12 00:30:00|6029.5|6026.5|6022.3|6019.3|6029.5|6026.5|6021.8|6018.8|28
1591922100000|2020-06-12 00:35:00|6022|6019|6020.5|6017.5|6022.3|6019.3|6013.3|6010.3|13
1591922400000|2020-06-12 00:40:00|6020.8|6017.8|6014.3|6011.3|6023.5|6020.5|6012.5|6009.5|0
1591922700000|2020-06-12 00:45:00|6014|6011|6005.5|6002.5|6014|6011|6005.5|6002.5|17
1591923000000|2020-06-12 00:50:00|6005.8|6002.8|5996.5|5993.5|6007.8|6004.8|5995.8|5992.8|58
1591923300000|2020-06-12 00:55:00|5996|5993|5998.8|5995.8|5999.3|5996.3|5994.3|5991.3|38
1591923600000|2020-06-12 01:00:00|5998.5|5995.5|5982.8|5979.8|6001.3|5998.3|5982.3|5979.3|29
1591923900000|2020-06-12 01:05:00|5982.5|5979.5|5993.3|5990.3|5996.5|5993.5|5981.8|5978.8|12
1591924200000|2020-06-12 01:10:00|5993.5|5990.5|6004.3|6001.3|6006.5|6003.5|5993.5|5990.5|4
1591924500000|2020-06-12 01:15:00|6004.5|6001.5|6003|6000|6008|6005|6003|6000|11
1591924800000|2020-06-12 01:20:00|6002.8|5999.8|6004.8|6001.8|6007.8|6004.8|6000|5997|46
1591925100000|2020-06-12 01:25:00|6005|6002|6010.3|6007.3|6010.3|6007.3|6002.3|5999.3|13
1591925400000|2020-06-12 01:30:00|6010|6007|6017.5|6014.5|6018.5|6015.5|6006.5|6003.5|15
1591925700000|2020-06-12 01:35:00|6017.8|6014.8|6025.5|6022.5|6026.3|6023.3|6016|6013|26
1591926000000|2020-06-12 01:40:00|6025.8|6022.8|6024.3|6021.3|6026|6023|6022.8|6019.8|10
1591926300000|2020-06-12 01:45:00|6024|6021|6020.5|6017.5|6024|6021|6018.8|6015.8|1
1591926600000|2020-06-12 01:50:00|6020.8|6017.8|6027.8|6024.8|6027.8|6024.8|6020.8|6017.8|5
1591926900000|2020-06-12 01:55:00|6028|6025|6031.3|6028.3|6031.5|6028.5|6023.8|6020.8|17
1591927200000|2020-06-12 02:00:00|6032.5|6029.5|6037.5|6034.5|6037.5|6034.5|6028.3|6025.3|45
1591927500000|2020-06-12 02:05:00|6037.8|6034.8|6039|6036|6041|6038|6036.3|6033.3|60
1591927800000|2020-06-12 02:10:00|6038.5|6035.5|6053.8|6050.8|6053.8|6050.8|6038.5|6035.5|61
1591928100000|2020-06-12 02:15:00|6053.5|6050.5|6057.8|6054.8|6061|6058|6050.5|6047.5|29
1591928400000|2020-06-12 02:20:00|6057.5|6054.5|6050.5|6047.5|6062|6059|6049.5|6046.5|42
1591928700000|2020-06-12 02:25:00|6050.3|6047.3|6048.3|6045.3|6050.3|6047.3|6046|6043|23
1591929000000|2020-06-12 02:30:00|6048|6045|6055.3|6052.3|6056|6053|6046.5|6043.5|9
1591929300000|2020-06-12 02:35:00|6055.5|6052.5|6058|6055|6061|6058|6053.8|6050.8|16
1591929600000|2020-06-12 02:40:00|6058.3|6055.3|6055.3|6052.3|6060.3|6057.3|6053.3|6050.3|6
1591929900000|2020-06-12 02:45:00|6055.5|6052.5|6058.5|6055.5|6066.3|6063.3|6055.5|6052.5|62
1591930200000|2020-06-12 02:50:00|6059|6056|6054.8|6051.8|6061.3|6058.3|6052|6049|11
1591930500000|2020-06-12 02:55:00|6054.5|6051.5|6050.8|6047.8|6054.5|6051.5|6047.8|6044.8|5
1591930800000|2020-06-12 03:00:00|6051|6048|6042.5|6039.5|6053.3|6050.3|6042|6039|3
1591931100000|2020-06-12 03:05:00|6042.8|6039.8|6043|6040|6044.3|6041.3|6040|6037|14
1591931400000|2020-06-12 03:10:00|6042.8|6039.8|6035.3|6032.3|6042.8|6039.8|6035.3|6032.3|4
1591931700000|2020-06-12 03:15:00|6035.5|6032.5|6035.8|6032.8|6042.5|6039.5|6035.3|6032.3|1
1591932000000|2020-06-12 03:20:00|6036|6033|6041|6038|6041|6038|6035.8|6032.8|4
1591932300000|2020-06-12 03:25:00|6040.8|6037.8|6042.8|6039.8|6044.8|6041.8|6040.8|6037.8|3
1591932600000|2020-06-12 03:30:00|6043|6040|6048.8|6045.8|6049|6046|6042.8|6039.8|9
1591932900000|2020-06-12 03:35:00|6049|6046|6051|6048|6052.3|6049.3|6048.5|6045.5|11
1591933200000|2020-06-12 03:40:00|6051.3|6048.3|6053|6050|6053|6050|6050.5|6047.5|2
1591933500000|2020-06-12 03:45:00|6053.3|6050.3|6059.8|6056.8|6061.8|6058.8|6053.3|6050.3|28
1591933800000|2020-06-12 03:50:00|6060.3|6057.3|6060|6057|6064.5|6061.5|6058.8|6055.8|19
1591934100000|2020-06-12 03:55:00|6059.8|6056.8|6055.3|6052.3|6062.5|6059.5|6053.8|6050.8|7
1591934400000|2020-06-12 04:00:00|6055|6052|6059.3|6056.3|6064.8|6061.8|6053|6050|14
1591934700000|2020-06-12 04:05:00|6059|6056|6063.3|6060.3|6063.3|6060.3|6058.5|6055.5|9
1591935000000|2020-06-12 04:10:00|6063.5|6060.5|6060.5|6057.5|6064|6061|6059|6056|6
1591935300000|2020-06-12 04:15:00|6060.3|6057.3|6063.8|6060.8|6065.3|6062.3|6060|6057|1
1591935600000|2020-06-12 04:20:00|6063.5|6060.5|6058.8|6055.8|6063.8|6060.8|6056|6053|12
1591935900000|2020-06-12 04:25:00|6059|6056|6059.8|6056.8|6060.8|6057.8|6057|6054|40
1591936200000|2020-06-12 04:30:00|6059.5|6056.5|6061.5|6058.5|6061.5|6058.5|6055.5|6052.5|34
1591936500000|2020-06-12 04:35:00|6061.8|6058.8|6057.8|6054.8|6062.3|6059.3|6054.3|6051.3|41
1591936800000|2020-06-12 04:40:00|6058.8|6055.8|6054.5|6051.5|6060|6057|6054.3|6051.3|21
1591937100000|2020-06-12 04:45:00|6054.3|6051.3|6044.8|6041.8|6054.3|6051.3|6043|6040|32
1591937400000|2020-06-12 04:50:00|6044.5|6041.5|6049.8|6046.8|6050|6047|6043.3|6040.3|20
1591937700000|2020-06-12 04:55:00|6050|6047|6053.8|6050.8|6056|6053|6050|6047|30
1591938000000|2020-06-12 05:00:00|6053.3|6050.3|6058.8|6055.8|6059.3|6056.3|6052.5|6049.5|26
1591938300000|2020-06-12 05:05:00|6059|6056|6049|6046|6059.3|6056.3|6048.5|6045.5|20
1591938600000|2020-06-12 05:10:00|6048.3|6045.3|6047.8|6044.8|6054|6051|6047.8|6044.8|8
1591938900000|2020-06-12 05:15:00|6047.5|6044.5|6050.5|6047.5|6051.3|6048.3|6042.3|6039.3|6
1591939200000|2020-06-12 05:20:00|6050.8|6047.8|6059.8|6056.8|6060|6057|6050|6047|5
1591939500000|2020-06-12 05:25:00|6060|6057|6056.5|6053.5|6061|6058|6055.8|6052.8|5
1591939800000|2020-06-12 05:30:00|6056.3|6053.3|6056|6053|6058.3|6055.3|6055.3|6052.3|0
1591940100000|2020-06-12 05:35:00|6056.5|6053.5|6056.5|6053.5|6057.3|6054.3|6050.5|6047.5|8
1591940400000|2020-06-12 05:40:00|6056.8|6053.8|6055.5|6052.5|6056.8|6053.8|6049.5|6046.5|24
1591940700000|2020-06-12 05:45:00|6055.8|6052.8|6056|6053|6057.5|6054.5|6053|6050|23
1591941000000|2020-06-12 05:50:00|6056.5|6053.5|6062.5|6059.5|6062.8|6059.8|6053.5|6050.5|87
1591941300000|2020-06-12 05:55:00|6062.8|6059.8|6063|6060|6064.8|6061.8|6059.3|6056.3|87
1591941600000|2020-06-12 06:00:00|6062.5|6059.5|6061.5|6059.5|6065|6063|6053.3|6051.3|302
1591941900000|2020-06-12 06:05:00|6060.8|6058.8|6054.3|6052.3|6061|6059|6047|6045|403
1591942200000|2020-06-12 06:10:00|6054.5|6052.5|6041.3|6039.3|6058.5|6056.5|6041.3|6039.3|247
1591942500000|2020-06-12 06:15:00|6041.5|6039.5|6031|6029|6042.5|6040.5|6028.5|6026.5|301
1591942800000|2020-06-12 06:20:00|6030.8|6028.8|6004|6002|6031.8|6029.8|6003.5|6001.5|348
1591943100000|2020-06-12 06:25:00|6004.3|6002.3|6006|6004|6006|6004|5996|5994|360
1591943400000|2020-06-12 06:30:00|6006.5|6004.5|6021.3|6019.3|6025.8|6023.8|5999.8|5997.8|295
1591943700000|2020-06-12 06:35:00|6021.5|6019.5|6019.5|6017.5|6024.5|6022.5|6005.3|6003.3|283
1591944000000|2020-06-12 06:40:00|6019.3|6017.3|6017|6015|6022.8|6020.8|6013.8|6011.8|621
1591944300000|2020-06-12 06:45:00|6017.3|6015.3|6025.3|6023.3|6028.8|6026.8|6015|6013|278
1591944600000|2020-06-12 06:50:00|6025.5|6023.5|6002.5|6000.5|6026|6024|6002.5|6000.5|175
1591944900000|2020-06-12 06:55:00|6002.8|6000.8|6002.3|6000.3|6010.8|6008.8|6001.3|5999.3|447
1591945200000|2020-06-12 07:00:00|6001.8|6000.8|6000.8|5999.8|6013.3|6012.3|5989.3|5988.3|2992
1591945500000|2020-06-12 07:05:00|6000.5|5999.5|6019|6018|6023|6022|5990|5989|1749
1591945800000|2020-06-12 07:10:00|6019.3|6018.3|6053.3|6052.3|6055.5|6054.5|6018.3|6017.3|1469
1591946100000|2020-06-12 07:15:00|6053|6052|6074.8|6073.8|6078.3|6077.3|6051.5|6050.5|1513
1591946400000|2020-06-12 07:20:00|6075.8|6074.8|6081.3|6080.3|6090.8|6089.8|6068.3|6067.3|1319
1591946700000|2020-06-12 07:25:00|6081|6080|6063.5|6062.5|6083.5|6082.5|6062.5|6061.5|1154
1591947000000|2020-06-12 07:30:00|6064|6063|6050.3|6049.3|6077.5|6076.5|6049.8|6048.8|1301
1591947300000|2020-06-12 07:35:00|6050|6049|6027.5|6026.5|6053|6052|6017|6016|1737
1591947600000|2020-06-12 07:40:00|6029.5|6028.5|6041.5|6040.5|6051.3|6050.3|6029.5|6028.5|1809
1591947900000|2020-06-12 07:45:00|6041.8|6040.8|6058.5|6057.5|6059|6058|6032.5|6031.5|1464
1591948200000|2020-06-12 07:50:00|6058.8|6057.8|6066|6065|6068|6067|6052|6051|888
1591948500000|2020-06-12 07:55:00|6066.5|6065.5|6071.3|6070.3|6077|6076|6062|6061|1018
1591948800000|2020-06-12 08:00:00|6071|6070|6083|6082|6083.8|6082.8|6066|6065|1237
1591949100000|2020-06-12 08:05:00|6083.3|6082.3|6090.5|6089.5|6095.8|6094.8|6079|6078|1169
1591949400000|2020-06-12 08:10:00|6091|6090|6075.8|6074.8|6092|6091|6074.5|6073.5|2094
1591949700000|2020-06-12 08:15:00|6075.5|6074.5|6094|6093|6096|6095|6074.8|6073.8|1944
1591950000000|2020-06-12 08:20:00|6094.3|6093.3|6098.3|6097.3|6099.8|6098.8|6091.5|6090.5|914
1591950300000|2020-06-12 08:25:00|6098|6097|6114.3|6113.3|6115.8|6114.8|6098|6097|1192
1591950600000|2020-06-12 08:30:00|6114.5|6113.5|6122.3|6121.3|6123|6122|6112|6111|1061
1591950900000|2020-06-12 08:35:00|6122.8|6121.8|6131.5|6130.5|6132.8|6131.8|6120.5|6119.5|1111
1591951200000|2020-06-12 08:40:00|6131.8|6130.8|6136|6135|6143.5|6142.5|6130.3|6129.3|1469
1591951500000|2020-06-12 08:45:00|6135.8|6134.8|6145.8|6144.8|6149.8|6148.8|6133|6132|1014
1591951800000|2020-06-12 08:50:00|6146|6145|6134.3|6133.3|6156|6155|6134|6133|924
1591952100000|2020-06-12 08:55:00|6134.5|6133.5|6147.8|6146.8|6151.5|6150.5|6134|6133|1270
1591952400000|2020-06-12 09:00:00|6147.3|6146.3|6141|6140|6147.3|6146.3|6134|6133|1287
1591952700000|2020-06-12 09:05:00|6140.8|6139.8|6146|6145|6147.3|6146.3|6139.3|6138.3|875
1591953000000|2020-06-12 09:10:00|6146.3|6145.3|6143|6142|6148|6147|6139.3|6138.3|1133
1591953300000|2020-06-12 09:15:00|6142.8|6141.8|6151.5|6150.5|6155.5|6154.5|6142.8|6141.8|918
1591953600000|2020-06-12 09:20:00|6151.3|6150.3|6153|6152|6160.8|6159.8|6150.8|6149.8|696
1591953900000|2020-06-12 09:25:00|6153.3|6152.3|6154|6153|6155.5|6154.5|6146.3|6145.3|757
1591954200000|2020-06-12 09:30:00|6153.3|6152.3|6147.8|6146.8|6157.5|6156.5|6144.3|6143.3|735
1591954500000|2020-06-12 09:35:00|6147.3|6146.3|6139.5|6138.5|6150.3|6149.3|6136.5|6135.5|1159
1591954800000|2020-06-12 09:40:00|6139.3|6138.3|6147.3|6146.3|6147.5|6146.5|6139|6138|1430
1591955100000|2020-06-12 09:45:00|6147|6146|6157|6156|6158.3|6157.3|6138.5|6137.5|981
1591955400000|2020-06-12 09:50:00|6156.8|6155.8|6156.5|6155.5|6160.3|6159.3|6153.3|6152.3|1202
1591955700000|2020-06-12 09:55:00|6156.3|6155.3|6156.8|6155.8|6160.8|6159.8|6150.3|6149.3|1060
1591956000000|2020-06-12 10:00:00|6157|6156|6168.3|6167.3|6169.8|6168.8|6153.8|6152.8|1132
1591956300000|2020-06-12 10:05:00|6168.8|6167.8|6154.3|6153.3|6171.8|6170.8|6153.5|6152.5|996
1591956600000|2020-06-12 10:10:00|6154|6153|6164|6163|6165.5|6164.5|6153.8|6152.8|826
1591956900000|2020-06-12 10:15:00|6163|6162|6155|6154|6165.5|6164.5|6154.5|6153.5|614
1591957200000|2020-06-12 10:20:00|6155.5|6154.5|6152.3|6151.3|6156.5|6155.5|6149|6148|820
1591957500000|2020-06-12 10:25:00|6151.5|6150.5|6152.8|6151.8|6158.5|6157.5|6149.8|6148.8|809
1591957800000|2020-06-12 10:30:00|6152.5|6151.5|6136.5|6135.5|6153|6152|6135.8|6134.8|891
1591958100000|2020-06-12 10:35:00|6137.5|6136.5|6138|6137|6142.5|6141.5|6134|6133|820
1591958400000|2020-06-12 10:40:00|6137.8|6136.8|6135.3|6134.3|6143.5|6142.5|6133.5|6132.5|628
1591958700000|2020-06-12 10:45:00|6135.5|6134.5|6133.3|6132.3|6136.5|6135.5|6126.3|6125.3|816
1591959000000|2020-06-12 10:50:00|6133|6132|6135|6134|6140.8|6139.8|6132.3|6131.3|658
1591959300000|2020-06-12 10:55:00|6135.5|6134.5|6142|6141|6146|6145|6134.5|6133.5|1225
1591959600000|2020-06-12 11:00:00|6142.3|6141.3|6151.3|6150.3|6153|6152|6142.3|6141.3|1024
1591959900000|2020-06-12 11:05:00|6151.5|6150.5|6153|6152|6155.8|6154.8|6149.8|6148.8|728
1591960200000|2020-06-12 11:10:00|6153.3|6152.3|6155|6154|6160.3|6159.3|6151.8|6150.8|473
1591960500000|2020-06-12 11:15:00|6155.5|6154.5|6149.3|6148.3|6158|6157|6147.8|6146.8|454
1591960800000|2020-06-12 11:20:00|6149.5|6148.5|6141|6140|6150|6149|6140.5|6139.5|423
1591961100000|2020-06-12 11:25:00|6140.8|6139.8|6150.8|6149.8|6156.3|6155.3|6140.8|6139.8|608
1591961400000|2020-06-12 11:30:00|6149.3|6148.3|6145|6144|6151.5|6150.5|6143.5|6142.5|517
1591961700000|2020-06-12 11:35:00|6144.5|6143.5|6138.3|6137.3|6145.5|6144.5|6135.5|6134.5|465
1591962000000|2020-06-12 11:40:00|6138.1|6137.1|6141.8|6140.8|6149.1|6148.1|6137.1|6136.1|738
1591962300000|2020-06-12 11:45:00|6141.3|6140.3|6136.6|6135.6|6144.6|6143.6|6136.1|6135.1|594
1591962600000|2020-06-12 11:50:00|6136.3|6135.3|6140.3|6139.3|6143.8|6142.8|6135.1|6134.1|891
1591962900000|2020-06-12 11:55:00|6140.1|6139.1|6134.3|6133.3|6145.1|6144.1|6134.3|6133.3|829
1591963200000|2020-06-12 12:00:00|6134.1|6133.1|6134.8|6133.8|6134.8|6133.8|6123.8|6122.8|1601
1591963500000|2020-06-12 12:05:00|6134.6|6133.6|6122.1|6121.1|6135.3|6134.3|6121.6|6120.6|956
1591963800000|2020-06-12 12:10:00|6121.8|6120.8|6114.6|6113.6|6126.8|6125.8|6114.6|6113.6|965
1591964100000|2020-06-12 12:15:00|6114.3|6113.3|6122.6|6121.6|6122.6|6121.6|6113.8|6112.8|591
1591964400000|2020-06-12 12:20:00|6122.3|6121.3|6134.3|6133.3|6135.8|6134.8|6122.3|6121.3|436
1591964700000|2020-06-12 12:25:00|6134.1|6133.1|6133.6|6132.6|6138.8|6137.8|6131.1|6130.1|478
1591965000000|2020-06-12 12:30:00|6134.8|6133.8|6138.1|6137.1|6138.6|6137.6|6133.8|6132.8|495
1591965300000|2020-06-12 12:35:00|6137.8|6136.8|6150.8|6149.8|6152.1|6151.1|6136.3|6135.3|678
1591965600000|2020-06-12 12:40:00|6150.3|6149.3|6149.1|6148.1|6155.1|6154.1|6148.1|6147.1|3052
1591965900000|2020-06-12 12:45:00|6149.3|6148.3|6148.6|6147.6|6151.6|6150.6|6144.1|6143.1|1374
1591966200000|2020-06-12 12:50:00|6148.8|6147.8|6145.3|6144.3|6150.6|6149.6|6141.3|6140.3|493
1591966500000|2020-06-12 12:55:00|6145.6|6144.6|6148.8|6147.8|6150.3|6149.3|6140.6|6139.6|535
1591966800000|2020-06-12 13:00:00|6148.6|6147.6|6153.3|6152.3|6153.8|6152.8|6148.1|6147.1|604
1591967100000|2020-06-12 13:05:00|6153.6|6152.6|6158.8|6157.8|6160.6|6159.6|6153.6|6152.6|540
1591967400000|2020-06-12 13:10:00|6158.6|6157.6|6172.1|6171.1|6172.1|6171.1|6155.8|6154.8|521
1591967700000|2020-06-12 13:15:00|6171.6|6170.6|6172.6|6171.6|6174.3|6173.3|6167.1|6166.1|953
1591968000000|2020-06-12 13:20:00|6172.8|6171.8|6175.6|6174.6|6176.1|6175.1|6168.8|6167.8|607
1591968300000|2020-06-12 13:25:00|6175.3|6174.3|6165.1|6164.1|6175.6|6174.6|6163.6|6162.6|640
1591968600000|2020-06-12 13:30:00|6165.6|6164.6|6165.1|6164.1|6170.8|6169.8|6153.8|6152.8|1757
1591968900000|2020-06-12 13:35:00|6164.6|6163.6|6176.1|6175.1|6176.8|6175.8|6161.6|6160.6|1379
1591969200000|2020-06-12 13:40:00|6176.3|6175.3|6176.1|6175.1|6187.1|6186.1|6172.1|6171.1|1237
1591969500000|2020-06-12 13:45:00|6175.6|6174.6|6159.6|6158.6|6180.3|6179.3|6159.3|6158.3|1286
1591969800000|2020-06-12 13:50:00|6159.1|6158.1|6155.8|6154.8|6169.6|6168.6|6155.6|6154.6|1612
1591970100000|2020-06-12 13:55:00|6156.1|6155.1|6164.1|6163.1|6165.6|6164.6|6155.1|6154.1|5066
1591970400000|2020-06-12 14:00:00|6163.8|6162.8|6168.8|6167.8|6175.6|6174.6|6162.6|6161.6|1868
1591970700000|2020-06-12 14:05:00|6168.6|6167.6|6165.8|6164.8|6170.8|6169.8|6162.1|6161.1|886
1591971000000|2020-06-12 14:10:00|6165.4|6164.4|6148.2|6147.2|6169.7|6168.7|6148.2|6147.2|1486
1591971300000|2020-06-12 14:15:00|6147.9|6146.9|6141.7|6140.7|6154.2|6153.2|6141.4|6140.4|1632
1591971600000|2020-06-12 14:20:00|6141.9|6140.9|6156.7|6155.7|6160.7|6159.7|6141.7|6140.7|1192
1591971900000|2020-06-12 14:25:00|6155.9|6154.9|6136.9|6135.9|6158.9|6157.9|6136.9|6135.9|1015
1591972200000|2020-06-12 14:30:00|6136.7|6135.7|6141.7|6140.7|6145.4|6144.4|6133.7|6132.7|1063
1591972500000|2020-06-12 14:35:00|6140.9|6139.9|6124.7|6123.7|6142.7|6141.7|6123.2|6122.2|1335
1591972800000|2020-06-12 14:40:00|6123.7|6122.7|6134.2|6133.2|6141.9|6140.9|6123.7|6122.7|1231
1591973100000|2020-06-12 14:45:00|6134.4|6133.4|6133.9|6132.9|6144.2|6143.2|6128.7|6127.7|1680
1591973400000|2020-06-12 14:50:00|6134.2|6133.2|6113.2|6112.2|6134.4|6133.4|6110.2|6109.2|1639
1591973700000|2020-06-12 14:55:00|6112.9|6111.9|6105.7|6104.7|6120.4|6119.4|6105.2|6104.2|1458
1591974000000|2020-06-12 15:00:00|6105.2|6104.2|6086.2|6085.2|6112.7|6111.7|6085.9|6084.9|2169
1591974300000|2020-06-12 15:05:00|6085.7|6084.7|6114.4|6113.4|6118.2|6117.2|6085.7|6084.7|2732
1591974600000|2020-06-12 15:10:00|6114.7|6113.7|6091.9|6090.9|6115.9|6114.9|6091.2|6090.2|2312
1591974900000|2020-06-12 15:15:00|6092.2|6091.2|6077.9|6076.9|6101.7|6100.7|6076.7|6075.7|2309
1591975200000|2020-06-12 15:20:00|6077.7|6076.7|6077.9|6076.9|6095.4|6094.4|6073.7|6072.7|1994
1591975500000|2020-06-12 15:25:00|6078.2|6077.2|6090.7|6088.7|6098.9|6097.9|6077.7|6076.7|4792
1591975800000|2020-06-12 15:30:00|6091.2|6089.2|6102.9|6100.9|6103.7|6101.7|6085.2|6083.2|6995
1591976100000|2020-06-12 15:35:00|6102.7|6100.7|6121.7|6119.7|6129.9|6127.9|6101.4|6099.4|3547
1591976400000|2020-06-12 15:40:00|6121.9|6119.9|6111.2|6109.2|6126.2|6124.2|6107.9|6105.9|1240
1591976700000|2020-06-12 15:45:00|6110.9|6108.9|6115.2|6113.2|6124.2|6122.2|6110.2|6108.2|1292
1591977000000|2020-06-12 15:50:00|6115.4|6113.4|6115.2|6113.2|6118.2|6116.2|6108.2|6106.2|1661
1591977300000|2020-06-12 15:55:00|6115.9|6113.9|6129.4|6127.4|6130.4|6128.4|6113.4|6111.4|1458
1591977600000|2020-06-12 16:00:00|6129.7|6127.7|6141.7|6139.7|6142.7|6140.7|6128.7|6126.7|881
1591977900000|2020-06-12 16:05:00|6142.4|6140.4|6140.2|6138.2|6150.4|6148.4|6140.2|6138.2|730
1591978200000|2020-06-12 16:10:00|6139.9|6137.9|6135.7|6133.7|6141.4|6139.4|6130.4|6128.4|322
1591978500000|2020-06-12 16:15:00|6135.4|6133.4|6142.2|6140.2|6143.9|6141.9|6132.2|6130.2|1398
1591978800000|2020-06-12 16:20:00|6141.7|6139.7|6131.4|6129.4|6145.9|6143.9|6130.2|6128.2|861
1591979100000|2020-06-12 16:25:00|6130.9|6128.9|6131.2|6129.2|6136.4|6134.4|6123.7|6121.7|630
1591979400000|2020-06-12 16:30:00|6130.7|6128.7|6115.2|6113.2|6132.4|6130.4|6114.2|6112.2|589
1591979700000|2020-06-12 16:35:00|6114.7|6112.7|6115.4|6113.4|6119.7|6117.7|6112.9|6110.9|550
1591980000000|2020-06-12 16:40:00|6115.7|6113.7|6112.9|6110.9|6123.4|6121.4|6112.4|6110.4|386
1591980300000|2020-06-12 16:45:00|6113.2|6111.2|6098.2|6096.2|6114.2|6112.2|6097.7|6095.7|988
1591980600000|2020-06-12 16:50:00|6097.9|6095.9|6115.4|6113.4|6116.4|6114.4|6097.9|6095.9|359
1591980900000|2020-06-12 16:55:00|6115.7|6113.7|6114.9|6112.9|6118.4|6116.4|6110.9|6108.9|185
1591981200000|2020-06-12 17:00:00|6116.4|6114.4|6099.4|6097.4|6118.4|6116.4|6098.9|6096.9|329
1591981500000|2020-06-12 17:05:00|6099.7|6097.7|6102.9|6100.9|6104.4|6102.4|6096.7|6094.7|319
1591981800000|2020-06-12 17:10:00|6102.7|6100.7|6101.7|6099.7|6104.9|6102.9|6096.9|6094.9|241
1591982100000|2020-06-12 17:15:00|6101.9|6099.9|6097.9|6095.9|6102.4|6100.4|6091.4|6089.4|213
1591982400000|2020-06-12 17:20:00|6097.7|6095.7|6089.4|6087.4|6103.9|6101.9|6087.7|6085.7|366
1591982700000|2020-06-12 17:25:00|6089.2|6087.2|6087.9|6085.9|6096.9|6094.9|6085.7|6083.7|569
1591983000000|2020-06-12 17:30:00|6087.4|6085.4|6069.9|6067.9|6091.9|6089.9|6069.4|6067.4|560
1591983300000|2020-06-12 17:35:00|6071.4|6069.4|6065.4|6063.4|6076.4|6074.4|6061.2|6059.2|582
1591983600000|2020-06-12 17:40:00|6065.2|6063.2|6060.4|6058.4|6073.4|6071.4|6058.4|6056.4|606
1591983900000|2020-06-12 17:45:00|6060.7|6058.7|6050.4|6048.4|6062.7|6060.7|6046.4|6044.4|816
1591984200000|2020-06-12 17:50:00|6050.9|6048.9|6056.7|6054.7|6057.9|6055.9|6044.9|6042.9|543
1591984500000|2020-06-12 17:55:00|6056.4|6054.4|6045.4|6043.4|6064.9|6062.9|6044.2|6042.2|232
1591984800000|2020-06-12 18:00:00|6045.7|6043.7|6057.4|6055.4|6064.9|6062.9|6043.2|6041.2|304
1591985100000|2020-06-12 18:05:00|6057.2|6055.2|6051.2|6049.2|6057.7|6055.7|6044.9|6042.9|213
1591985400000|2020-06-12 18:10:00|6051.4|6049.4|6065.2|6063.2|6074.9|6072.9|6051.4|6049.4|463
1591985700000|2020-06-12 18:15:00|6065.4|6063.4|6062.4|6060.4|6072.2|6070.2|6058.7|6056.7|99
1591986000000|2020-06-12 18:20:00|6062.7|6060.7|6064.4|6062.4|6068.9|6066.9|6057.7|6055.7|141
1591986300000|2020-06-12 18:25:00|6064.9|6062.9|6074.4|6072.4|6075.4|6073.4|6064.7|6062.7|111
1591986600000|2020-06-12 18:30:00|6074.7|6072.7|6088.9|6086.9|6095.4|6093.4|6073.2|6071.2|309
1591986900000|2020-06-12 18:35:00|6089.2|6087.2|6078.7|6076.7|6091.4|6089.4|6077.7|6075.7|145
1591987200000|2020-06-12 18:40:00|6078.9|6076.9|6073.7|6071.7|6084.7|6082.7|6067.7|6065.7|164
1591987500000|2020-06-12 18:45:00|6073.4|6071.4|6080.7|6078.7|6087.9|6085.9|6073.4|6071.4|180
1591987800000|2020-06-12 18:50:00|6080.4|6078.4|6089.4|6087.4|6089.4|6087.4|6075.4|6073.4|155
1591988100000|2020-06-12 18:55:00|6089.2|6087.2|6093.4|6091.4|6094.9|6092.9|6079.7|6077.7|258
1591988400000|2020-06-12 19:00:00|6093.7|6091.7|6103.2|6101.2|6109.9|6107.9|6093.7|6091.7|487
1591988700000|2020-06-12 19:05:00|6103.4|6101.4|6104.2|6102.2|6113.2|6111.2|6099.9|6097.9|194
1591989000000|2020-06-12 19:10:00|6104.4|6102.4|6112.4|6110.4|6114.2|6112.2|6104.4|6102.4|167
1591989300000|2020-06-12 19:15:00|6112.7|6110.7|6101.4|6099.4|6114.7|6112.7|6093.9|6091.9|290
1591989600000|2020-06-12 19:20:00|6100.9|6098.9|6087.7|6085.7|6103.4|6101.4|6086.9|6084.9|117
1591989900000|2020-06-12 19:25:00|6088.7|6086.7|6087.9|6085.9|6095.4|6093.4|6081.4|6079.4|179
1591990200000|2020-06-12 19:30:00|6088.2|6086.2|6093.2|6091.2|6093.4|6091.4|6082.2|6080.2|200
1591990500000|2020-06-12 19:35:00|6092.9|6090.9|6098.2|6096.2|6101.4|6099.4|6091.2|6089.2|241
1591990800000|2020-06-12 19:40:00|6098.4|6096.4|6110.7|6108.7|6111.2|6109.2|6098.4|6096.4|683
1591991100000|2020-06-12 19:45:00|6111.4|6109.4|6133.9|6131.9|6133.9|6131.9|6111.4|6109.4|923
1591991400000|2020-06-12 19:50:00|6136.9|6134.9|6125.9|6123.9|6139.7|6137.7|6122.7|6120.7|879
1591991700000|2020-06-12 19:55:00|6126.2|6124.2|6131.9|6127.9|6146.2|6144.2|6125.7|6123.7|910
1591992000000|2020-06-12 20:00:00|6131.4|6127.4|6131.8|6127.8|6140.9|6136.9|6122|6118|0
1591992300000|2020-06-12 20:05:00|6132.3|6128.3|6134.6|6130.6|6138.5|6134.5|6126.7|6122.7|0
1591992600000|2020-06-12 20:10:00|6134.4|6130.4|6128.6|6124.6|6134.6|6130.6|6119|6115|0
1591992900000|2020-06-12 20:15:00|6128.5|6124.5|6129.3|6125.3|6129.9|6125.9|6128.1|6124.1|0
1591993200000|2020-06-12 20:20:00|6129.6|6125.6|6129.2|6125.2|6130.1|6126.1|6128.7|6124.7|0
1591993500000|2020-06-12 20:25:00|6129.4|6125.4|6129.7|6125.7|6129.7|6125.7|6129.1|6125.1|0
1591993800000|2020-06-12 20:30:00|6129.3|6125.3|6129.5|6125.5|6134.8|6130.8|6127.9|6123.9|0
1591994100000|2020-06-12 20:35:00|6130|6126|6131.6|6127.6|6133.1|6129.1|6129.5|6125.5|0
1591994400000|2020-06-12 20:40:00|6132.1|6128.1|6130.1|6126.1|6133.6|6129.6|6130.1|6126.1|0
1591994700000|2020-06-12 20:45:00|6130.6|6126.6|6133.3|6129.3|6133.7|6129.7|6129.6|6125.6|0
1591995000000|2020-06-12 20:50:00|6133.8|6129.8|6133.3|6129.3|6136.1|6132.1|6132.5|6128.5|0
1591995300000|2020-06-12 20:55:00|6132.8|6128.8|6125.8|6121.8|6136.3|6132.3|6124.6|6120.6|0
1592172000000|2020-06-14 22:00:00|6064.7|6060.7|6057.6|6053.6|6071.8|6067.8|6055.6|6051.6|0
1592172300000|2020-06-14 22:05:00|6058.1|6054.1|6021.3|6017.3|6059.7|6055.7|6018.1|6014.1|0
1592172600000|2020-06-14 22:10:00|6020.8|6016.8|6031.6|6027.6|6040.7|6036.7|6019.8|6015.8|0
1592172900000|2020-06-14 22:15:00|6032.8|6028.8|6045.9|6041.9|6047.3|6043.3|6030|6026|0
1592173200000|2020-06-14 22:20:00|6045.6|6041.6|6040.1|6036.1|6047.1|6043.1|6036.6|6032.6|0
1592173500000|2020-06-14 22:25:00|6040.4|6036.4|6055.4|6051.4|6058.8|6054.8|6039.9|6035.9|0
1592173800000|2020-06-14 22:30:00|6055.3|6051.3|6057.3|6053.3|6058.7|6054.7|6047.9|6043.9|0
1592174100000|2020-06-14 22:35:00|6056.8|6052.8|6058.3|6054.3|6061|6057|6053.4|6049.4|0
1592174400000|2020-06-14 22:40:00|6058.8|6054.8|6052.3|6048.3|6059.8|6055.8|6046.3|6042.3|0
1592174700000|2020-06-14 22:45:00|6052|6048|6066.7|6062.7|6067.8|6063.8|6050.3|6046.3|0
1592175000000|2020-06-14 22:50:00|6065.7|6061.7|6069.6|6065.6|6073.3|6069.3|6064.8|6060.8|0
1592175300000|2020-06-14 22:55:00|6069.3|6065.3|6074.3|6070.3|6078.2|6074.2|6068.5|6064.5|0
1592175600000|2020-06-14 23:00:00|6074.2|6070.2|6062.6|6058.6|6076.3|6072.3|6062.1|6058.1|0
1592175900000|2020-06-14 23:05:00|6062.3|6058.3|6061.2|6057.2|6066.9|6062.9|6058.2|6054.2|0
1592176200000|2020-06-14 23:10:00|6061.5|6057.5|6069.2|6065.2|6070.2|6066.2|6056.3|6052.3|0
1592176500000|2020-06-14 23:15:00|6069.4|6065.4|6051.5|6047.5|6072.2|6068.2|6049.5|6045.5|0
1592176800000|2020-06-14 23:20:00|6052|6048|6054.3|6050.3|6060|6056|6048.5|6044.5|0
1592177100000|2020-06-14 23:25:00|6054.5|6050.5|6051.7|6047.7|6055.3|6051.3|6045.3|6041.3|0
1592177400000|2020-06-14 23:30:00|6052.2|6048.2|6062.2|6058.2|6062.7|6058.7|6052.1|6048.1|0
1592177700000|2020-06-14 23:35:00|6061.7|6057.7|6067.1|6063.1|6068.9|6064.9|6058.2|6054.2|0
1592178000000|2020-06-14 23:40:00|6068.2|6064.2|6064.1|6060.1|6071.7|6067.7|6060.3|6056.3|0
1592178300000|2020-06-14 23:45:00|6064.4|6060.4|6050.5|6046.5|6069.9|6065.9|6048.5|6044.5|0
1592178600000|2020-06-14 23:50:00|6050.3|6046.3|6049.3|6045.3|6060.3|6056.3|6046.8|6042.8|0
1592178900000|2020-06-14 23:55:00|6049.8|6045.8|6047.1|6043.1|6053.3|6049.3|6040.7|6036.7|0
1592179200000|2020-06-15 00:00:00|6047.3|6043.3|6069.7|6066.7|6074.9|6071.9|6046.8|6042.8|213
1592179500000|2020-06-15 00:05:00|6067.9|6064.9|6078.4|6075.4|6080.9|6077.9|6067.9|6064.9|220
1592179800000|2020-06-15 00:10:00|6078.2|6075.2|6073.4|6070.4|6083.7|6080.7|6073.4|6070.4|37
1592180100000|2020-06-15 00:15:00|6072.7|6069.7|6062.9|6059.9|6074.4|6071.4|6062.4|6059.4|202
1592180400000|2020-06-15 00:20:00|6062.7|6059.7|6071.4|6068.4|6073.7|6070.7|6059.2|6056.2|25
1592180700000|2020-06-15 00:25:00|6071.7|6068.7|6074.2|6071.2|6074.2|6071.2|6067.4|6064.4|50
1592181000000|2020-06-15 00:30:00|6074.9|6071.9|6080.4|6077.4|6082.9|6079.9|6074.9|6071.9|34
1592181300000|2020-06-15 00:35:00|6080.2|6077.2|6079.7|6076.7|6083.9|6080.9|6077.2|6074.2|31
1592181600000|2020-06-15 00:40:00|6079.9|6076.9|6067.4|6064.4|6081.2|6078.2|6067.4|6064.4|8
1592181900000|2020-06-15 00:45:00|6067.2|6064.2|6073.9|6070.9|6074.2|6071.2|6066.7|6063.7|5
1592182200000|2020-06-15 00:50:00|6074.4|6071.4|6069.9|6066.9|6075.7|6072.7|6069.9|6066.9|13
1592182500000|2020-06-15 00:55:00|6069.7|6066.7|6060.9|6057.9|6069.7|6066.7|6060.7|6057.7|2
1592182800000|2020-06-15 01:00:00|6061.2|6058.2|6063.2|6060.2|6063.4|6060.4|6057.2|6054.2|6
1592183100000|2020-06-15 01:05:00|6063.4|6060.4|6062.7|6059.7|6064.7|6061.7|6062.4|6059.4|3
1592183400000|2020-06-15 01:10:00|6063.4|6060.4|6055.7|6052.7|6063.9|6060.9|6055.7|6052.7|7
1592183700000|2020-06-15 01:15:00|6055.4|6052.4|6056.2|6053.2|6056.9|6053.9|6050.2|6047.2|7
1592184000000|2020-06-15 01:20:00|6056.4|6053.4|6061.7|6058.7|6063.7|6060.7|6055.7|6052.7|4
1592184300000|2020-06-15 01:25:00|6061.4|6058.4|6062.4|6059.4|6064.9|6061.9|6061.4|6058.4|0
1592184600000|2020-06-15 01:30:00|6062.7|6059.7|6067.9|6064.9|6068.9|6065.9|6062.4|6059.4|1
1592184900000|2020-06-15 01:35:00|6068.2|6065.2|6069.2|6066.2|6070.9|6067.9|6067.9|6064.9|0
1592185200000|2020-06-15 01:40:00|6068.9|6065.9|6072.7|6069.7|6072.7|6069.7|6067.9|6064.9|3
1592185500000|2020-06-15 01:45:00|6072.9|6069.9|6075.4|6072.4|6075.7|6072.7|6072.9|6069.9|7
1592185800000|2020-06-15 01:50:00|6074.2|6071.2|6069.4|6066.4|6074.2|6071.2|6069.2|6066.2|4
1592186100000|2020-06-15 01:55:00|6069.9|6066.9|6072.4|6069.4|6075.2|6072.2|6069.2|6066.2|18
1592186400000|2020-06-15 02:00:00|6071.9|6068.9|6061.7|6058.7|6071.9|6068.9|6061.7|6058.7|85
1592186700000|2020-06-15 02:05:00|6062.2|6059.2|6063.7|6060.7|6066.2|6063.2|6058.2|6055.2|65
1592187000000|2020-06-15 02:10:00|6063.9|6060.9|6066.7|6063.7|6069.9|6066.9|6063.7|6060.7|43
1592187300000|2020-06-15 02:15:00|6066.4|6063.4|6071.9|6068.9|6072.7|6069.7|6062.2|6059.2|24
1592187600000|2020-06-15 02:20:00|6070.9|6067.9|6068.7|6065.7|6074.7|6071.7|6066.4|6063.4|38
1592187900000|2020-06-15 02:25:00|6067.4|6064.4|6065.7|6062.7|6068.2|6065.2|6064.7|6061.7|23
1592188200000|2020-06-15 02:30:00|6065.4|6062.4|6060.2|6057.2|6065.4|6062.4|6059.4|6056.4|9
1592188500000|2020-06-15 02:35:00|6060.4|6057.4|6057.7|6054.7|6062.4|6059.4|6056.2|6053.2|18
1592188800000|2020-06-15 02:40:00|6057.4|6054.4|6060.9|6057.9|6060.9|6057.9|6056.7|6053.7|6
1592189100000|2020-06-15 02:45:00|6060.7|6057.7|6062.2|6059.2|6062.4|6059.4|6059.7|6056.7|9
1592189400000|2020-06-15 02:50:00|6062.7|6059.7|6059.7|6056.7|6062.7|6059.7|6059.4|6056.4|3
1592189700000|2020-06-15 02:55:00|6059.4|6056.4|6054.7|6051.7|6059.4|6056.4|6054.7|6051.7|26
1592190000000|2020-06-15 03:00:00|6054.9|6051.9|6057.7|6054.7|6058.2|6055.2|6054.9|6051.9|8
1592190300000|2020-06-15 03:05:00|6058.2|6055.2|6058.7|6055.7|6060.4|6057.4|6056.9|6053.9|4
1592190600000|2020-06-15 03:10:00|6058.9|6055.9|6065.7|6062.7|6065.7|6062.7|6058.9|6055.9|15
1592190900000|2020-06-15 03:15:00|6065.4|6062.4|6072.9|6069.9|6072.9|6069.9|6064.7|6061.7|20
1592191200000|2020-06-15 03:20:00|6073.4|6070.4|6077.9|6074.9|6077.9|6074.9|6073.2|6070.2|23
1592191500000|2020-06-15 03:25:00|6077.2|6074.2|6075.4|6072.4|6077.4|6074.4|6075.4|6072.4|39
1592191800000|2020-06-15 03:30:00|6075.7|6072.7|6070.7|6067.7|6076.2|6073.2|6070.7|6067.7|10
1592192100000|2020-06-15 03:35:00|6070.4|6067.4|6072.7|6069.7|6073.4|6070.4|6070.2|6067.2|21
1592192400000|2020-06-15 03:40:00|6072.4|6069.4|6070.4|6067.4|6072.4|6069.4|6065.4|6062.4|7
1592192700000|2020-06-15 03:45:00|6071.2|6068.2|6068.4|6065.4|6071.2|6068.2|6067.9|6064.9|10
1592193000000|2020-06-15 03:50:00|6068.9|6065.9|6065.4|6062.4|6068.9|6065.9|6064.2|6061.2|5
1592193300000|2020-06-15 03:55:00|6064.4|6061.4|6065.2|6062.2|6065.2|6062.2|6063.4|6060.4|3
1592193600000|2020-06-15 04:00:00|6064.7|6061.7|6060.2|6057.2|6064.9|6061.9|6060.2|6057.2|2
1592193900000|2020-06-15 04:05:00|6059.4|6056.4|6054.2|6051.2|6060.4|6057.4|6053.4|6050.4|15
1592194200000|2020-06-15 04:10:00|6053.9|6050.9|6055.9|6052.9|6056.2|6053.2|6053.4|6050.4|11
1592194500000|2020-06-15 04:15:00|6056.2|6053.2|6062.2|6059.2|6062.9|6059.9|6054.4|6051.4|8
1592194800000|2020-06-15 04:20:00|6062.4|6059.4|6062.4|6059.4|6065.2|6062.2|6062.2|6059.2|12
1592195100000|2020-06-15 04:25:00|6063.2|6060.2|6056.2|6053.2|6063.2|6060.2|6056.2|6053.2|10
1592195400000|2020-06-15 04:30:00|6055.9|6052.9|6056.2|6053.2|6060.2|6057.2|6054.9|6051.9|0
1592195700000|2020-06-15 04:35:00|6055.9|6052.9|6057.2|6054.2|6057.7|6054.7|6054.4|6051.4|1
1592196000000|2020-06-15 04:40:00|6057.4|6054.4|6052.4|6049.4|6057.7|6054.7|6051.9|6048.9|2
1592196300000|2020-06-15 04:45:00|6051.4|6048.4|6041.4|6038.4|6051.4|6048.4|6040.9|6037.9|53
1592196600000|2020-06-15 04:50:00|6041.7|6038.7|6040.9|6037.9|6042.9|6039.9|6040.2|6037.2|203
1592196900000|2020-06-15 04:55:00|6040.7|6037.7|6037.7|6034.7|6041.4|6038.4|6036.2|6033.2|356
1592197200000|2020-06-15 05:00:00|6037.9|6034.9|6024.4|6021.4|6038.4|6035.4|6023.9|6020.9|103
1592197500000|2020-06-15 05:05:00|6024.2|6021.2|6012.2|6009.2|6027.4|6024.4|6010.4|6007.4|77
1592197800000|2020-06-15 05:10:00|6012.4|6009.4|6015.7|6012.7|6016.4|6013.4|6011.2|6008.2|21
1592198100000|2020-06-15 05:15:00|6015.4|6012.4|6006.7|6003.7|6019.7|6016.7|6006.7|6003.7|190
1592198400000|2020-06-15 05:20:00|6006.9|6003.9|6013.9|6010.9|6015.9|6012.9|6006.2|6003.2|63
1592198700000|2020-06-15 05:25:00|6014.2|6011.2|6012.2|6009.2|6020.7|6017.7|6011.4|6008.4|10
1592199000000|2020-06-15 05:30:00|6012.4|6009.4|6003.2|6000.2|6013.4|6010.4|6002.7|5999.7|169
1592199300000|2020-06-15 05:35:00|6002.4|5999.4|5982.9|5979.9|6003.2|6000.2|5982.4|5979.4|117
1592199600000|2020-06-15 05:40:00|5982.7|5979.7|5971.2|5968.2|5986.4|5983.4|5970.2|5967.2|302
1592199900000|2020-06-15 05:45:00|5972.7|5969.7|5968.4|5965.4|5978.2|5975.2|5967.2|5964.2|184
1592200200000|2020-06-15 05:50:00|5968.9|5965.9|5965.4|5962.4|5971.4|5968.4|5962.9|5959.9|94
1592200500000|2020-06-15 05:55:00|5965.7|5962.7|5952.7|5949.7|5965.9|5962.9|5949.4|5946.4|80
1592200800000|2020-06-15 06:00:00|5953.4|5950.4|5951.9|5949.9|5972.4|5970.4|5943.7|5941.7|602
1592201100000|2020-06-15 06:05:00|5951.7|5949.7|5950.9|5948.9|5956.7|5954.7|5936.7|5934.7|453
1592201400000|2020-06-15 06:10:00|5952.7|5950.7|5953.2|5951.2|5967.2|5965.2|5947.7|5945.7|427
1592201700000|2020-06-15 06:15:00|5952.2|5950.2|5967.9|5965.9|5973.9|5971.9|5950.9|5948.9|531
1592202000000|2020-06-15 06:20:00|5967.7|5965.7|5954.7|5952.7|5971.9|5969.9|5950.4|5948.4|481
1592202300000|2020-06-15 06:25:00|5954.4|5952.4|5944.9|5942.9|5954.9|5952.9|5931.9|5929.9|558
1592202600000|2020-06-15 06:30:00|5944.7|5942.7|5960.4|5958.4|5964.2|5962.2|5939.2|5937.2|365
1592202900000|2020-06-15 06:35:00|5960.2|5958.2|5957.2|5955.2|5972.9|5970.9|5952.4|5950.4|407
1592203200000|2020-06-15 06:40:00|5957.4|5955.4|5946.9|5944.9|5959.7|5957.7|5942.2|5940.2|500
1592203500000|2020-06-15 06:45:00|5947.4|5945.4|5949.4|5947.4|5954.9|5952.9|5941.4|5939.4|376
1592203800000|2020-06-15 06:50:00|5949.7|5947.7|5957.7|5955.7|5959.9|5957.9|5945.2|5943.2|392
1592204100000|2020-06-15 06:55:00|5958.2|5956.2|5978.2|5976.2|5978.4|5976.4|5950.2|5948.2|712
1592204400000|2020-06-15 07:00:00|5977.7|5976.7|5975.2|5974.2|5984.9|5983.9|5966.4|5965.4|4378
1592204700000|2020-06-15 07:05:00|5974.9|5973.9|5964.4|5963.4|5984.2|5983.2|5954.9|5953.9|1814
1592205000000|2020-06-15 07:10:00|5963.4|5962.4|5971.9|5970.9|5989.2|5988.2|5963.4|5962.4|1841
1592205300000|2020-06-15 07:15:00|5970.9|5969.9|5978.7|5977.7|5978.7|5977.7|5949.4|5948.4|2279
1592205600000|2020-06-15 07:20:00|5978.9|5977.9|5990.7|5989.7|5993.4|5992.4|5970.9|5969.9|3414
1592205900000|2020-06-15 07:25:00|5989.7|5988.7|5964.9|5963.9|5991.2|5990.2|5963.4|5962.4|2060
1592206200000|2020-06-15 07:30:00|5964.7|5963.7|5956.9|5955.9|5965.4|5964.4|5954.4|5953.4|1724
1592206500000|2020-06-15 07:35:00|5956.7|5955.7|5973.7|5972.7|5976.4|5975.4|5953.9|5952.9|1864
1592206800000|2020-06-15 07:40:00|5974.7|5973.7|5976.7|5975.7|5985.9|5984.9|5969.9|5968.9|2049
1592207100000|2020-06-15 07:45:00|5976.4|5975.4|5971.4|5970.4|5981.4|5980.4|5964.4|5963.4|1823
1592207400000|2020-06-15 07:50:00|5971.7|5970.7|5973.9|5972.9|5975.2|5974.2|5963.4|5962.4|2692
1592207700000|2020-06-15 07:55:00|5974.2|5973.2|5968.2|5967.2|5976.9|5975.9|5967.9|5966.9|1577
1592208000000|2020-06-15 08:00:00|5968.9|5967.9|5972.4|5971.4|5977.7|5976.7|5967.2|5966.2|2003
1592208300000|2020-06-15 08:05:00|5972.2|5971.2|5965.9|5964.9|5973.9|5972.9|5962.9|5961.9|3691
1592208600000|2020-06-15 08:10:00|5965.7|5964.7|5982.4|5981.4|5983.4|5982.4|5958.4|5957.4|1623
1592208900000|2020-06-15 08:15:00|5983.4|5982.4|5992.7|5991.7|5995.7|5994.7|5980.9|5979.9|1603
1592209200000|2020-06-15 08:20:00|5992.9|5991.9|5992.9|5991.9|5995.7|5994.7|5987.7|5986.7|1537
1592209500000|2020-06-15 08:25:00|5993.2|5992.2|5999.4|5998.4|6004.4|6003.4|5992.2|5991.2|1709
1592209800000|2020-06-15 08:30:00|5998.9|5997.9|6012.4|6011.4|6012.9|6011.9|5996.9|5995.9|1735
1592210100000|2020-06-15 08:35:00|6013.4|6012.4|6008.4|6007.4|6016.4|6015.4|6007.9|6006.9|3217
1592210400000|2020-06-15 08:40:00|6007.9|6006.9|6019.2|6018.2|6019.4|6018.4|6006.9|6005.9|2365
1592210700000|2020-06-15 08:45:00|6018.9|6017.9|6024.2|6023.2|6032.4|6031.4|6017.7|6016.7|3148
1592211000000|2020-06-15 08:50:00|6023.9|6022.9|6038.9|6037.9|6040.2|6039.2|6020.7|6019.7|5534
1592211300000|2020-06-15 08:55:00|6038.4|6037.4|6036.9|6035.9|6042.4|6041.4|6033.2|6032.2|2374
1592211600000|2020-06-15 09:00:00|6036.7|6035.7|6022.4|6021.4|6038.9|6037.9|6021.4|6020.4|2041
1592211900000|2020-06-15 09:05:00|6021.9|6020.9|6008.4|6007.4|6023.9|6022.9|6006.9|6005.9|1897
1592212200000|2020-06-15 09:10:00|6010.4|6009.4|6014.9|6013.9|6016.7|6015.7|6007.9|6006.9|1543
1592212500000|2020-06-15 09:15:00|6014.7|6013.7|6023.9|6022.9|6025.7|6024.7|6014.7|6013.7|2068
1592212800000|2020-06-15 09:20:00|6024.2|6023.2|6028.9|6027.9|6031.4|6030.4|6021.7|6020.7|5650
1592213100000|2020-06-15 09:25:00|6028.7|6027.7|6035.9|6034.9|6039.4|6038.4|6025.9|6024.9|1385
1592213400000|2020-06-15 09:30:00|6035.7|6034.7|6025.4|6024.4|6037.9|6036.9|6019.2|6018.2|4017
1592213700000|2020-06-15 09:35:00|6025.2|6024.2|6023.4|6022.4|6027.7|6026.7|6017.4|6016.4|3048
1592214000000|2020-06-15 09:40:00|6023.2|6022.2|6025.9|6024.9|6028.7|6027.7|6021.7|6020.7|2282
1592214300000|2020-06-15 09:45:00|6025.7|6024.7|6036.4|6035.4|6039.4|6038.4|6021.9|6020.9|1235
1592214600000|2020-06-15 09:50:00|6036.2|6035.2|6042.7|6041.7|6048.2|6047.2|6035.9|6034.9|2228
1592214900000|2020-06-15 09:55:00|6041.2|6040.2|6045.7|6044.7|6048.7|6047.7|6040.4|6039.4|5384
1592215200000|2020-06-15 10:00:00|6045.4|6044.4|6051.7|6050.7|6052.7|6051.7|6041.9|6040.9|1937
1592215500000|2020-06-15 10:05:00|6052.2|6051.2|6049.7|6048.7|6055.4|6054.4|6043.9|6042.9|1631
1592215800000|2020-06-15 10:10:00|6049.9|6048.9|6062.2|6061.2|6063.7|6062.7|6049.2|6048.2|5245
1592216100000|2020-06-15 10:15:00|6062.4|6061.4|6042.7|6041.7|6063.2|6062.2|6042.4|6041.4|2078
1592216400000|2020-06-15 10:20:00|6042.4|6041.4|6044.9|6043.9|6047.9|6046.9|6040.9|6039.9|2432
1592216700000|2020-06-15 10:25:00|6045.4|6044.4|6043.9|6042.9|6049.4|6048.4|6041.4|6040.4|1798
1592217000000|2020-06-15 10:30:00|6043.7|6042.7|6036.2|6035.2|6044.2|6043.2|6032.9|6031.9|3343
1592217300000|2020-06-15 10:35:00|6036.4|6035.4|6040.9|6039.9|6044.7|6043.7|6035.9|6034.9|2622
1592217600000|2020-06-15 10:40:00|6040.2|6039.2|6051.4|6050.4|6052.2|6051.2|6039.9|6038.9|1374
1592217900000|2020-06-15 10:45:00|6051.2|6050.2|6022.9|6021.9|6052.7|6051.7|6021.9|6020.9|4411
1592218200000|2020-06-15 10:50:00|6023.2|6022.2|6031.9|6030.9|6035.4|6034.4|6022.4|6021.4|3957
1592218500000|2020-06-15 10:55:00|6031.7|6030.7|6036.9|6035.9|6039.7|6038.7|6030.4|6029.4|2884
1592218800000|2020-06-15 11:00:00|6037.2|6036.2|6033.4|6032.4|6041.4|6040.4|6032.2|6031.2|1764
1592219100000|2020-06-15 11:05:00|6033.2|6032.2|6040.4|6039.4|6042.4|6041.4|6032.7|6031.7|1930
1592219400000|2020-06-15 11:10:00|6040.9|6039.9|6034.4|6033.4|6042.4|6041.4|6029.4|6028.4|2590
1592219700000|2020-06-15 11:15:00|6033.9|6032.9|6037.2|6036.2|6037.4|6036.4|6028.9|6027.9|3859
1592220000000|2020-06-15 11:20:00|6037.4|6036.4|6044.4|6043.4|6045.4|6044.4|6033.9|6032.9|2136
1592220300000|2020-06-15 11:25:00|6044.7|6043.7|6041.4|6040.4|6053.9|6052.9|6040.4|6039.4|1645
1592220600000|2020-06-15 11:30:00|6040.4|6039.4|6038.4|6037.4|6040.9|6039.9|6036.4|6035.4|1634
1592220900000|2020-06-15 11:35:00|6038.2|6037.2|6052.7|6051.7|6052.7|6051.7|6035.4|6034.4|1858
1592221200000|2020-06-15 11:40:00|6051.5|6050.5|6049.2|6048.2|6052.5|6051.5|6045.7|6044.7|1797
1592221500000|2020-06-15 11:45:00|6048.7|6047.7|6057.7|6056.7|6063.7|6062.7|6048.7|6047.7|3324
1592221800000|2020-06-15 11:50:00|6057.2|6056.2|6063.7|6062.7|6064.7|6063.7|6056.2|6055.2|2175
1592222100000|2020-06-15 11:55:00|6064|6063|6049.2|6048.2|6064.2|6063.2|6042.7|6041.7|4438
1592222400000|2020-06-15 12:00:00|6049|6048|6038.7|6037.7|6051.7|6050.7|6036.2|6035.2|3558
1592222700000|2020-06-15 12:05:00|6038.5|6037.5|6041.7|6040.7|6045.2|6044.2|6038.5|6037.5|1774
1592223000000|2020-06-15 12:10:00|6042|6041|6041.2|6040.2|6050.7|6049.7|6035.2|6034.2|5018
1592223300000|2020-06-15 12:15:00|6041.5|6040.5|6041.7|6040.7|6042.7|6041.7|6034.5|6033.5|9321
1592223600000|2020-06-15 12:20:00|6042.2|6041.2|6038.2|6037.2|6046.2|6045.2|6032.5|6031.5|7145
1592223900000|2020-06-15 12:25:00|6038.5|6037.5|6039|6038|6040.7|6039.7|6030.7|6029.7|1883
1592224200000|2020-06-15 12:30:00|6039.5|6038.5|6037.7|6036.7|6042.7|6041.7|6035.2|6034.2|4933
1592224500000|2020-06-15 12:35:00|6038|6037|6050|6049|6050.7|6049.7|6036.7|6035.7|5318
1592224800000|2020-06-15 12:40:00|6050.2|6049.2|6037.7|6036.7|6050.7|6049.7|6035.7|6034.7|9742
1592225100000|2020-06-15 12:45:00|6038|6037|6045.7|6044.7|6046.5|6045.5|6036.5|6035.5|2335
1592225400000|2020-06-15 12:50:00|6045|6044|6044|6043|6047|6046|6040.2|6039.2|2173
1592225700000|2020-06-15 12:55:00|6043.7|6042.7|6039.7|6038.7|6047|6046|6039.5|6038.5|2904
1592226000000|2020-06-15 13:00:00|6039.5|6038.5|6047.2|6046.2|6051.2|6050.2|6037.2|6036.2|5007
1592226300000|2020-06-15 13:05:00|6046.2|6045.2|6033.5|6032.5|6046.2|6045.2|6032.2|6031.2|1745
1592226600000|2020-06-15 13:10:00|6033.2|6032.2|6020.5|6019.5|6033.2|6032.2|6020.5|6019.5|2030
1592226900000|2020-06-15 13:15:00|6020.7|6019.7|6013.2|6012.2|6021.7|6020.7|6011.5|6010.5|3846
1592227200000|2020-06-15 13:20:00|6013|6012|6016.7|6015.7|6018.2|6017.2|6012.2|6011.2|5976
1592227500000|2020-06-15 13:25:00|6016.5|6015.5|6010|6009|6019.5|6018.5|6007.7|6006.7|3104
1592227800000|2020-06-15 13:30:00|6008.7|6007.7|5991|5990|6010.2|6009.2|5987.7|5986.7|7529
1592228100000|2020-06-15 13:35:00|5990.2|5989.2|6007|6006|6014|6013|5989.7|5988.7|3437
1592228400000|2020-06-15 13:40:00|6007.2|6006.2|6007|6006|6017.2|6016.2|6000.5|5999.5|6411
1592228700000|2020-06-15 13:45:00|6006.7|6005.7|6002.2|6001.2|6013.2|6012.2|5994.7|5993.7|5445
1592229000000|2020-06-15 13:50:00|6002.5|6001.5|6015.5|6014.5|6018.7|6017.7|6000.5|5999.5|3213
1592229300000|2020-06-15 13:55:00|6016.2|6015.2|6016.5|6015.5|6019|6018|6010.5|6009.5|3393
1592229600000|2020-06-15 14:00:00|6017.5|6016.5|6020.2|6019.2|6023.7|6022.7|6006.5|6005.5|3282
1592229900000|2020-06-15 14:05:00|6020|6019|6030.2|6029.2|6031.5|6030.5|6019|6018|2926
1592230200000|2020-06-15 14:10:00|6030.8|6029.8|6032.6|6031.6|6038.6|6037.6|6027.6|6026.6|5371
1592230500000|2020-06-15 14:15:00|6033.1|6032.1|6041.3|6040.3|6044.1|6043.1|6027.1|6026.1|2823
1592230800000|2020-06-15 14:20:00|6041.6|6040.6|6028.3|6027.3|6042.3|6041.3|6028.1|6027.1|5550
1592231100000|2020-06-15 14:25:00|6028.1|6027.1|6024.6|6023.6|6034.8|6033.8|6023.3|6022.3|6099
1592231400000|2020-06-15 14:30:00|6024.1|6023.1|6037.6|6036.6|6038.3|6037.3|6020.8|6019.8|9375
1592231700000|2020-06-15 14:35:00|6037.3|6036.3|6029.1|6028.1|6046.8|6045.8|6028.6|6027.6|4801
1592232000000|2020-06-15 14:40:00|6028.6|6027.6|6037.3|6036.3|6037.3|6036.3|6024.8|6023.8|3424
1592232300000|2020-06-15 14:45:00|6037.6|6036.6|6050.3|6049.3|6056.8|6055.8|6036.3|6035.3|4960
1592232600000|2020-06-15 14:50:00|6049.6|6048.6|6051.3|6050.3|6056.3|6055.3|6044.3|6043.3|6564
1592232900000|2020-06-15 14:55:00|6052.3|6051.3|6043.8|6042.8|6055.6|6054.6|6038.6|6037.6|3740
1592233200000|2020-06-15 15:00:00|6043.6|6042.6|6065.1|6064.1|6067.1|6066.1|6042.8|6041.8|2440
1592233500000|2020-06-15 15:05:00|6065.6|6064.6|6071.1|6070.1|6071.6|6070.6|6060.6|6059.6|7681
1592233800000|2020-06-15 15:10:00|6071.6|6070.6|6076.1|6075.1|6077.3|6076.3|6063.1|6062.1|5111
1592234100000|2020-06-15 15:15:00|6075.8|6074.8|6066.1|6065.1|6076.1|6075.1|6061.6|6060.6|3765
1592234400000|2020-06-15 15:20:00|6064.8|6063.8|6071.1|6070.1|6073.1|6072.1|6059.6|6058.6|4512
1592234700000|2020-06-15 15:25:00|6071.3|6070.3|6057.8|6055.8|6073.6|6072.6|6057.8|6055.8|8204
1592235000000|2020-06-15 15:30:00|6056.3|6054.3|6057.6|6055.6|6067.1|6065.1|6050.1|6048.1|6840
1592235300000|2020-06-15 15:35:00|6058.1|6056.1|6069.1|6067.1|6073.6|6071.6|6058.1|6056.1|3351
1592235600000|2020-06-15 15:40:00|6069.6|6067.6|6059.6|6057.6|6075.3|6073.3|6059.3|6057.3|2410
1592235900000|2020-06-15 15:45:00|6059.3|6057.3|6061.1|6059.1|6063.1|6061.1|6056.3|6054.3|797
1592236200000|2020-06-15 15:50:00|6060.8|6058.8|6060.3|6058.3|6070.3|6068.3|6057.3|6055.3|817
1592236500000|2020-06-15 15:55:00|6060.6|6058.6|6066.3|6064.3|6072.6|6070.6|6060.3|6058.3|700
1592236800000|2020-06-15 16:00:00|6065.8|6063.8|6080.8|6078.8|6083.8|6081.8|6062.8|6060.8|695
1592237100000|2020-06-15 16:05:00|6081.1|6079.1|6081.8|6079.8|6084.3|6082.3|6079.8|6077.8|449
1592237400000|2020-06-15 16:10:00|6082.1|6080.1|6080.1|6078.1|6083.3|6081.3|6077.8|6075.8|417
1592237700000|2020-06-15 16:15:00|6079.8|6077.8|6085.8|6083.8|6088.8|6086.8|6078.8|6076.8|430
1592238000000|2020-06-15 16:20:00|6086.1|6084.1|6090.1|6088.1|6090.1|6088.1|6083.8|6081.8|443
1592238300000|2020-06-15 16:25:00|6089.8|6087.8|6085.8|6083.8|6090.3|6088.3|6084.1|6082.1|271
1592238600000|2020-06-15 16:30:00|6085.6|6083.6|6079.6|6077.6|6087.3|6085.3|6078.8|6076.8|215
1592238900000|2020-06-15 16:35:00|6079.8|6077.8|6086.3|6084.3|6089.8|6087.8|6079.8|6077.8|429
1592239200000|2020-06-15 16:40:00|6086.1|6084.1|6086.8|6084.8|6089.3|6087.3|6083.3|6081.3|115
1592239500000|2020-06-15 16:45:00|6087.1|6085.1|6089.8|6087.8|6092.1|6090.1|6083.6|6081.6|668
1592239800000|2020-06-15 16:50:00|6090.1|6088.1|6089.8|6087.8|6092.3|6090.3|6086.1|6084.1|339
1592240100000|2020-06-15 16:55:00|6090.1|6088.1|6094.8|6092.8|6095.1|6093.1|6088.3|6086.3|185
1592240400000|2020-06-15 17:00:00|6094.6|6092.6|6097.8|6095.8|6097.8|6095.8|6091.3|6089.3|239
1592240700000|2020-06-15 17:05:00|6098.1|6096.1|6103.3|6101.3|6103.3|6101.3|6095.6|6093.6|339
1592241000000|2020-06-15 17:10:00|6103.1|6101.1|6100.8|6098.8|6105.1|6103.1|6097.3|6095.3|361
1592241300000|2020-06-15 17:15:00|6101.1|6099.1|6097.8|6095.8|6107.3|6105.3|6097.8|6095.8|299
1592241600000|2020-06-15 17:20:00|6098.1|6096.1|6095.3|6093.3|6103.8|6101.8|6094.8|6092.8|268
1592241900000|2020-06-15 17:25:00|6095.6|6093.6|6095.8|6093.8|6098.3|6096.3|6094.3|6092.3|249
1592242200000|2020-06-15 17:30:00|6095.6|6093.6|6091.6|6089.6|6096.8|6094.8|6091.3|6089.3|287
1592242500000|2020-06-15 17:35:00|6091.3|6089.3|6098.3|6096.3|6100.8|6098.8|6091.3|6089.3|429
1592242800000|2020-06-15 17:40:00|6098.1|6096.1|6095.3|6093.3|6100.8|6098.8|6091.8|6089.8|293
1592243100000|2020-06-15 17:45:00|6095.1|6093.1|6089.8|6087.8|6096.3|6094.3|6089.1|6087.1|308
1592243400000|2020-06-15 17:50:00|6089.6|6087.6|6094.3|6092.3|6098.3|6096.3|6089.3|6087.3|383
1592243700000|2020-06-15 17:55:00|6094.6|6092.6|6091.1|6089.1|6096.6|6094.6|6090.6|6088.6|347
1592244000000|2020-06-15 18:00:00|6090.8|6088.8|6126.6|6124.6|6130.8|6128.8|6090.8|6088.8|838
1592244300000|2020-06-15 18:05:00|6126.3|6124.3|6130.1|6128.1|6136.8|6134.8|6125.1|6123.1|470
1592244600000|2020-06-15 18:10:00|6129.8|6127.8|6131.6|6129.6|6132.8|6130.8|6124.3|6122.3|260
1592244900000|2020-06-15 18:15:00|6131.8|6129.8|6142.1|6140.1|6145.6|6143.6|6131.6|6129.6|536
1592245200000|2020-06-15 18:20:00|6141.6|6139.6|6141.3|6139.3|6144.3|6142.3|6132.6|6130.6|198
1592245500000|2020-06-15 18:25:00|6141.6|6139.6|6141.3|6139.3|6143.8|6141.8|6136.8|6134.8|132
1592245800000|2020-06-15 18:30:00|6141.6|6139.6|6130.6|6128.6|6146.8|6144.8|6128.3|6126.3|242
1592246100000|2020-06-15 18:35:00|6130.8|6128.8|6131.3|6129.3|6136.6|6134.6|6128.3|6126.3|799
1592246400000|2020-06-15 18:40:00|6131.6|6129.6|6129.6|6127.6|6136.8|6134.8|6127.3|6125.3|125
1592246700000|2020-06-15 18:45:00|6129.8|6127.8|6136.8|6134.8|6139.3|6137.3|6129.8|6127.8|103
1592247000000|2020-06-15 18:50:00|6136.6|6134.6|6130.8|6128.8|6139.6|6137.6|6127.8|6125.8|551
1592247300000|2020-06-15 18:55:00|6131.1|6129.1|6131.8|6129.8|6134.8|6132.8|6129.3|6127.3|257
1592247600000|2020-06-15 19:00:00|6131.1|6129.1|6142.1|6140.1|6146.8|6144.8|6131.1|6129.1|257
1592247900000|2020-06-15 19:05:00|6141.8|6139.8|6137.6|6135.6|6141.8|6139.8|6134.1|6132.1|168
1592248200000|2020-06-15 19:10:00|6138.6|6136.6|6140.8|6138.8|6143.3|6141.3|6138.1|6136.1|120
1592248500000|2020-06-15 19:15:00|6140.6|6138.6|6135.6|6133.6|6144.3|6142.3|6135.6|6133.6|271
1592248800000|2020-06-15 19:20:00|6135.8|6133.8|6135.3|6133.3|6137.3|6135.3|6128.1|6126.1|274
1592249100000|2020-06-15 19:25:00|6135.6|6133.6|6120.8|6118.8|6139.6|6137.6|6119.8|6117.8|292
1592249400000|2020-06-15 19:30:00|6120.3|6118.3|6109.6|6107.6|6123.6|6121.6|6105.6|6103.6|331
1592249700000|2020-06-15 19:35:00|6109.3|6107.3|6113.3|6111.3|6114.8|6112.8|6101.8|6099.8|295
1592250000000|2020-06-15 19:40:00|6113.1|6111.1|6120.3|6118.3|6121.6|6119.6|6105.8|6103.8|345
1592250300000|2020-06-15 19:45:00|6120.1|6118.1|6122.3|6120.3|6128.1|6126.1|6116.3|6114.3|346
1592250600000|2020-06-15 19:50:00|6122.1|6120.1|6130.1|6128.1|6134.6|6132.6|6120.3|6118.3|391
1592250900000|2020-06-15 19:55:00|6129.8|6127.8|6139.5|6135.5|6139.5|6136.6|6129.1|6127.1|1330
1592251200000|2020-06-15 20:00:00|6138.6|6134.6|6141.6|6137.6|6145.9|6141.9|6133.6|6129.6|10
1592251500000|2020-06-15 20:05:00|6142.1|6138.1|6141.7|6137.7|6142.6|6138.6|6138.2|6134.2|0
1592251800000|2020-06-15 20:10:00|6141.3|6137.3|6150.4|6146.4|6151.9|6147.9|6138.5|6134.5|0
1592252100000|2020-06-15 20:15:00|6150.8|6146.8|6147.2|6143.2|6151.2|6147.2|6147.2|6143.2|0
1592252400000|2020-06-15 20:20:00|6147.3|6143.3|6145.8|6141.8|6148.4|6144.4|6145.7|6141.7|0
1592252700000|2020-06-15 20:25:00|6146.2|6142.2|6145.8|6141.8|6146.6|6142.6|6145.3|6141.3|0
1592253000000|2020-06-15 20:30:00|6146.1|6142.1|6152|6148|6152|6148|6146.1|6142.1|0
1592253300000|2020-06-15 20:35:00|6152.5|6148.5|6150.4|6146.4|6153.1|6149.1|6147.9|6143.9|0
1592253600000|2020-06-15 20:40:00|6150|6146|6149.4|6145.4|6151.1|6147.1|6148|6144|0
1592253900000|2020-06-15 20:45:00|6149.8|6145.8|6151.4|6147.4|6152|6148|6148.9|6144.9|0
1592254200000|2020-06-15 20:50:00|6151.8|6147.8|6151.2|6147.2|6152.1|6148.1|6150.4|6146.4|0
1592254500000|2020-06-15 20:55:00|6150.8|6146.8|6150.4|6146.4|6153|6149|6149.9|6145.9|0
1592254800000|2020-06-15 21:00:00|6150.5|6146.5|6151.2|6147.2|6151.4|6147.4|6149.7|6145.7|0
1592255100000|2020-06-15 21:05:00|6151.3|6147.3|6149.7|6145.7|6151.3|6147.3|6149.3|6145.3|0
1592255400000|2020-06-15 21:10:00|6149.6|6145.6|6149.8|6145.8|6149.9|6145.9|6149.2|6145.2|0
1592255700000|2020-06-15 21:15:00|6149.9|6145.9|6149.2|6145.2|6150|6146|6149|6145|0
1592256000000|2020-06-15 21:20:00|6149.1|6145.1|6149.3|6145.3|6149.6|6145.6|6147.4|6143.4|0
1592256300000|2020-06-15 21:25:00|6149.2|6145.2|6149.2|6145.2|6149.4|6145.4|6148.5|6144.5|0
1592256600000|2020-06-15 21:30:00|6149.3|6145.3|6150.2|6146.2|6150.2|6146.2|6149.3|6145.3|0
1592256900000|2020-06-15 21:35:00|6150.3|6146.3|6151.5|6147.5|6151.5|6147.5|6150|6146|0
1592257200000|2020-06-15 21:40:00|6151.4|6147.4|6152.2|6148.2|6152.2|6148.2|6151.4|6147.4|0
1592257500000|2020-06-15 21:45:00|6152.3|6148.3|6152.6|6148.6|6152.8|6148.8|6152.2|6148.2|0
1592257800000|2020-06-15 21:50:00|6152.7|6148.7|6152.8|6148.8|6153.2|6149.2|6152.3|6148.3|0
1592258100000|2020-06-15 21:55:00|6152.7|6148.7|6151.3|6147.3|6153.1|6149.1|6150.4|6146.4|0
1592258400000|2020-06-15 22:00:00|6150.5|6146.5|6162.2|6158.2|6165.6|6161.6|6147.3|6143.3|0
1592258700000|2020-06-15 22:05:00|6162|6158|6162.1|6158.1|6162.4|6158.4|6159.8|6155.8|0
1592259000000|2020-06-15 22:10:00|6161.9|6157.9|6163.8|6159.8|6167.1|6163.1|6161.7|6157.7|0
1592259300000|2020-06-15 22:15:00|6163.3|6159.3|6154.8|6150.8|6164.2|6160.2|6146.8|6142.8|0
1592259600000|2020-06-15 22:20:00|6155.2|6151.2|6158.7|6154.7|6159.1|6155.1|6152.2|6148.2|0
1592259900000|2020-06-15 22:25:00|6158.2|6154.2|6156.1|6152.1|6159.2|6155.2|6154.7|6150.7|0
1592260200000|2020-06-15 22:30:00|6154.7|6150.7|6146.4|6142.4|6157|6153|6145.7|6141.7|0
1592260500000|2020-06-15 22:35:00|6146.3|6142.3|6143.7|6139.7|6147.3|6143.3|6142.9|6138.9|0
1592260800000|2020-06-15 22:40:00|6143.5|6139.5|6144.1|6140.1|6145.9|6141.9|6143.3|6139.3|0
1592261100000|2020-06-15 22:45:00|6143.7|6139.7|6145.9|6141.9|6146.3|6142.3|6141.8|6137.8|0
1592261400000|2020-06-15 22:50:00|6145.6|6141.6|6151.5|6147.5|6155.5|6151.5|6145.4|6141.4|0
1592261700000|2020-06-15 22:55:00|6151|6147|6156.9|6152.9|6160.5|6156.5|6150.8|6146.8|0
1592262000000|2020-06-15 23:00:00|6158.1|6154.1|6152.7|6148.7|6158.8|6154.8|6150.6|6146.6|0
1592262300000|2020-06-15 23:05:00|6152.9|6148.9|6148.6|6144.6|6155.4|6151.4|6144.6|6140.6|0
1592262600000|2020-06-15 23:10:00|6148.1|6144.1|6146|6142|6149.6|6145.6|6145.1|6141.1|0
1592262900000|2020-06-15 23:15:00|6146.9|6142.9|6141.9|6137.9|6148.7|6144.7|6141.9|6137.9|0
1592263200000|2020-06-15 23:20:00|6142.4|6138.4|6154.4|6150.4|6154.8|6150.8|6142.1|6138.1|0
1592263500000|2020-06-15 23:25:00|6154.6|6150.6|6163.3|6159.3|6163.8|6159.8|6153.1|6149.1|0
1592263800000|2020-06-15 23:30:00|6163.8|6159.8|6175.9|6171.9|6175.9|6171.9|6161.8|6157.8|0
1592264100000|2020-06-15 23:35:00|6175|6171|6183.7|6179.7|6186.6|6182.6|6171.7|6167.7|0
1592264400000|2020-06-15 23:40:00|6183.5|6179.5|6181.6|6177.6|6187.4|6183.4|6180.8|6176.8|0
1592264700000|2020-06-15 23:45:00|6182.1|6178.1|6179.1|6175.1|6186.6|6182.6|6178.5|6174.5|0
1592265000000|2020-06-15 23:50:00|6179.4|6175.4|6178.4|6174.4|6184.4|6180.4|6176.6|6172.6|0
1592265300000|2020-06-15 23:55:00|6178.9|6174.9|6181.8|6177.8|6185|6181|6177.3|6173.3|0
1592265600000|2020-06-16 00:00:00|6181.6|6177.6|6178.8|6175.8|6188.1|6185.1|6176.6|6173.6|330
1592265900000|2020-06-16 00:05:00|6179.1|6176.1|6170.8|6167.8|6184.3|6181.3|6170.6|6167.6|153
1592266200000|2020-06-16 00:10:00|6170.6|6167.6|6171.6|6168.6|6171.6|6168.6|6164.3|6161.3|94
1592266500000|2020-06-16 00:15:00|6171.8|6168.8|6169.3|6166.3|6176.8|6173.8|6164.6|6161.6|86
1592266800000|2020-06-16 00:20:00|6170.3|6167.3|6175.6|6172.6|6178.8|6175.8|6166.8|6163.8|75
1592267100000|2020-06-16 00:25:00|6175.1|6172.1|6174.8|6171.8|6177.8|6174.8|6174.6|6171.6|12
1592267400000|2020-06-16 00:30:00|6174.6|6171.6|6183.6|6180.6|6185.3|6182.3|6173.3|6170.3|36
1592267700000|2020-06-16 00:35:00|6183.8|6180.8|6178.6|6175.6|6184.1|6181.1|6175.3|6172.3|19
1592268000000|2020-06-16 00:40:00|6178.8|6175.8|6176.3|6173.3|6181.6|6178.6|6176.3|6173.3|37
1592268300000|2020-06-16 00:45:00|6175.8|6172.8|6166.3|6163.3|6178.6|6175.6|6166.1|6163.1|21
1592268600000|2020-06-16 00:50:00|6165.1|6162.1|6169.1|6166.1|6169.1|6166.1|6165.1|6162.1|18
1592268900000|2020-06-16 00:55:00|6169.3|6166.3|6170.6|6167.6|6174.1|6171.1|6168.6|6165.6|16
1592269200000|2020-06-16 01:00:00|6171.6|6168.6|6185.3|6182.3|6187.3|6184.3|6171.6|6168.6|29
1592269500000|2020-06-16 01:05:00|6185.1|6182.1|6182.8|6179.8|6185.3|6182.3|6180.3|6177.3|16
1592269800000|2020-06-16 01:10:00|6182.6|6179.6|6179.8|6176.8|6183.1|6180.1|6178.1|6175.1|21
1592270100000|2020-06-16 01:15:00|6180.3|6177.3|6176.1|6173.1|6181.1|6178.1|6174.6|6171.6|38
1592270400000|2020-06-16 01:20:00|6177.3|6174.3|6175.6|6172.6|6179.3|6176.3|6175.6|6172.6|12
1592270700000|2020-06-16 01:25:00|6175.8|6172.8|6171.3|6168.3|6175.8|6172.8|6171.1|6168.1|21
1592271000000|2020-06-16 01:30:00|6171.1|6168.1|6178.8|6175.8|6178.8|6175.8|6170.3|6167.3|25
1592271300000|2020-06-16 01:35:00|6179.6|6176.6|6174.1|6171.1|6181.6|6178.6|6173.3|6170.3|24
1592271600000|2020-06-16 01:40:00|6173.8|6170.8|6174.3|6171.3|6177.8|6174.8|6173.3|6170.3|21
1592271900000|2020-06-16 01:45:00|6174.6|6171.6|6182.6|6179.6|6182.8|6179.8|6173.8|6170.8|40
1592272200000|2020-06-16 01:50:00|6181.8|6178.8|6185.1|6182.1|6187.3|6184.3|6181.8|6178.8|14
1592272500000|2020-06-16 01:55:00|6185.3|6182.3|6182.3|6179.3|6185.3|6182.3|6179.1|6176.1|19
1592272800000|2020-06-16 02:00:00|6182.1|6179.1|6191.3|6188.3|6191.3|6188.3|6181.8|6178.8|8
1592273100000|2020-06-16 02:05:00|6191.6|6188.6|6197.1|6194.1|6197.1|6194.1|6191.6|6188.6|24
1592273400000|2020-06-16 02:10:00|6196.8|6193.8|6189.8|6186.8|6196.8|6193.8|6189.8|6186.8|36
1592273700000|2020-06-16 02:15:00|6190.1|6187.1|6188.1|6185.1|6190.1|6187.1|6188.1|6185.1|34
1592274000000|2020-06-16 02:20:00|6188.3|6185.3|6185.3|6182.3|6188.8|6185.8|6185.1|6182.1|2
1592274300000|2020-06-16 02:25:00|6185.6|6182.6|6182.8|6179.8|6186.3|6183.3|6182.6|6179.6|23
1592274600000|2020-06-16 02:30:00|6183.1|6180.1|6205.8|6202.8|6207.1|6204.1|6183.1|6180.1|46
1592274900000|2020-06-16 02:35:00|6206.1|6203.1|6210.1|6207.1|6212.8|6209.8|6206.1|6203.1|1547
1592275200000|2020-06-16 02:40:00|6209.8|6206.8|6213.6|6210.6|6214.8|6211.8|6209.6|6206.6|39
1592275500000|2020-06-16 02:45:00|6213.8|6210.8|6221.8|6218.8|6224.1|6221.1|6212.3|6209.3|314
1592275800000|2020-06-16 02:50:00|6221.6|6218.6|6224.8|6221.8|6227.6|6224.6|6220.6|6217.6|40
1592276100000|2020-06-16 02:55:00|6224.6|6221.6|6224.1|6221.1|6224.6|6221.6|6219.1|6216.1|5
1592276400000|2020-06-16 03:00:00|6224.3|6221.3|6213.8|6210.8|6226.1|6223.1|6213.6|6210.6|13
1592276700000|2020-06-16 03:05:00|6213.6|6210.6|6219.3|6216.3|6222.6|6219.6|6213.6|6210.6|63
1592277000000|2020-06-16 03:10:00|6219.6|6216.6|6220.8|6217.8|6222.1|6219.1|6217.6|6214.6|41
1592277300000|2020-06-16 03:15:00|6220.6|6217.6|6220.3|6217.3|6220.6|6217.6|6219.1|6216.1|4
1592277600000|2020-06-16 03:20:00|6220.8|6217.8|6219.8|6216.8|6223.8|6220.8|6219.8|6216.8|35
1592277900000|2020-06-16 03:25:00|6220.1|6217.1|6221.3|6218.3|6224.3|6221.3|6219.8|6216.8|3
1592278200000|2020-06-16 03:30:00|6221.6|6218.6|6222.1|6219.1|6225.8|6222.8|6218.8|6215.8|537
1592278500000|2020-06-16 03:35:00|6222.3|6219.3|6221.6|6218.6|6224.1|6221.1|6220.8|6217.8|2
1592278800000|2020-06-16 03:40:00|6221.8|6218.8|6222.1|6219.1|6225.3|6222.3|6221.8|6218.8|19
1592279100000|2020-06-16 03:45:00|6222.6|6219.6|6225.3|6222.3|6225.6|6222.6|6222.6|6219.6|9
1592279400000|2020-06-16 03:50:00|6225.1|6222.1|6222.6|6219.6|6225.1|6222.1|6222.6|6219.6|35
1592279700000|2020-06-16 03:55:00|6222.3|6219.3|6217.6|6214.6|6222.6|6219.6|6217.6|6214.6|2
1592280000000|2020-06-16 04:00:00|6217.3|6214.3|6214.8|6211.8|6217.3|6214.3|6212.3|6209.3|7
1592280300000|2020-06-16 04:05:00|6214.6|6211.6|6218.6|6215.6|6219.3|6216.3|6214.3|6211.3|4
1592280600000|2020-06-16 04:10:00|6218.3|6215.3|6218.8|6215.8|6219.1|6216.1|6215.3|6212.3|5
1592280900000|2020-06-16 04:15:00|6218.6|6215.6|6221.6|6218.6|6223.3|6220.3|6218.3|6215.3|16
1592281200000|2020-06-16 04:20:00|6221.3|6218.3|6221.3|6218.3|6222.1|6219.1|6219.8|6216.8|22
1592281500000|2020-06-16 04:25:00|6222.1|6219.1|6223.1|6220.1|6225.3|6222.3|6221.3|6218.3|44
1592281800000|2020-06-16 04:30:00|6223.3|6220.3|6222.3|6219.3|6224.6|6221.6|6222.3|6219.3|14
1592282100000|2020-06-16 04:35:00|6220.8|6217.8|6210.8|6207.8|6221.6|6218.6|6210.8|6207.8|57
1592282400000|2020-06-16 04:40:00|6211.1|6208.1|6212.3|6209.3|6212.6|6209.6|6208.6|6205.6|121
1592282700000|2020-06-16 04:45:00|6212.1|6209.1|6213.3|6210.3|6215.1|6212.1|6210.1|6207.1|26
1592283000000|2020-06-16 04:50:00|6213.1|6210.1|6217.8|6214.8|6219.6|6216.6|6213.1|6210.1|12
1592283300000|2020-06-16 04:55:00|6218.1|6215.1|6213.8|6210.8|6219.8|6216.8|6212.3|6209.3|12
1592283600000|2020-06-16 05:00:00|6214.1|6211.1|6225.3|6222.3|6225.3|6222.3|6214.1|6211.1|17
1592283900000|2020-06-16 05:05:00|6224.6|6221.6|6225.8|6222.8|6227.8|6224.8|6223.1|6220.1|49
1592284200000|2020-06-16 05:10:00|6226.8|6223.8|6217.6|6214.6|6226.8|6223.8|6215.6|6212.6|117
1592284500000|2020-06-16 05:15:00|6218.6|6215.6|6217.3|6214.3|6218.8|6215.8|6214.8|6211.8|37
1592284800000|2020-06-16 05:20:00|6217.6|6214.6|6220.6|6217.6|6221.3|6218.3|6217.1|6214.1|22
1592285100000|2020-06-16 05:25:00|6220.8|6217.8|6220.6|6217.6|6223.8|6220.8|6219.6|6216.6|55
1592285400000|2020-06-16 05:30:00|6220.8|6217.8|6217.3|6214.3|6222.3|6219.3|6213.1|6210.1|58
1592285700000|2020-06-16 05:35:00|6217.6|6214.6|6223.1|6220.1|6224.8|6221.8|6217.3|6214.3|51
1592286000000|2020-06-16 05:40:00|6222.8|6219.8|6220.1|6217.1|6223.8|6220.8|6215.1|6212.1|53
1592286300000|2020-06-16 05:45:00|6219.3|6216.3|6215.6|6212.6|6219.3|6216.3|6211.8|6208.8|47
1592286600000|2020-06-16 05:50:00|6215.3|6212.3|6217.3|6214.3|6218.3|6215.3|6212.3|6209.3|41
1592286900000|2020-06-16 05:55:00|6217.8|6214.8|6212.6|6209.6|6219.6|6216.6|6212.3|6209.3|40
1592287200000|2020-06-16 06:00:00|6213.6|6210.6|6193.1|6191.1|6216.3|6214.3|6191.3|6189.3|896
1592287500000|2020-06-16 06:05:00|6192.6|6190.6|6197.8|6195.8|6202.1|6200.1|6186.1|6184.1|354
1592287800000|2020-06-16 06:10:00|6197.6|6195.6|6202.8|6200.8|6204.6|6202.6|6192.8|6190.8|470
1592288100000|2020-06-16 06:15:00|6203.1|6201.1|6202.3|6200.3|6204.3|6202.3|6196.3|6194.3|292
1592288400000|2020-06-16 06:20:00|6201.8|6199.8|6205.3|6203.3|6206.1|6204.1|6199.3|6197.3|1256
1592288700000|2020-06-16 06:25:00|6205.8|6203.8|6205.3|6203.3|6208.6|6206.6|6200.1|6198.1|410
1592289000000|2020-06-16 06:30:00|6205.6|6203.6|6208.8|6206.8|6209.6|6207.6|6199.8|6197.8|253
1592289300000|2020-06-16 06:35:00|6208.6|6206.6|6193.6|6191.6|6210.6|6208.6|6189.8|6187.8|819
1592289600000|2020-06-16 06:40:00|6192.3|6190.3|6200.8|6198.8|6203.6|6201.6|6189.3|6187.3|262
1592289900000|2020-06-16 06:45:00|6201.1|6199.1|6199.3|6197.3|6203.3|6201.3|6192.3|6190.3|341
1592290200000|2020-06-16 06:50:00|6199.6|6197.6|6198.8|6196.8|6206.3|6204.3|6197.1|6195.1|250
1592290500000|2020-06-16 06:55:00|6198.6|6196.6|6203.8|6201.8|6203.8|6201.8|6194.1|6192.1|740
1592290800000|2020-06-16 07:00:00|6203.3|6202.3|6210.8|6209.8|6213.6|6212.6|6188.8|6187.8|6933
1592291100000|2020-06-16 07:05:00|6211.3|6210.3|6216.1|6215.1|6221.1|6220.1|6202.3|6201.3|3309
1592291400000|2020-06-16 07:10:00|6216.6|6215.6|6220.6|6219.6|6225.3|6224.3|6207.6|6206.6|3288
1592291700000|2020-06-16 07:15:00|6220.8|6219.8|6209.3|6208.3|6220.8|6219.8|6204.3|6203.3|2899
1592292000000|2020-06-16 07:20:00|6209.6|6208.6|6220.8|6219.8|6228.1|6227.1|6205.6|6204.6|1912
1592292300000|2020-06-16 07:25:00|6221.1|6220.1|6221.8|6220.8|6226.8|6225.8|6206.1|6205.1|6198
1592292600000|2020-06-16 07:30:00|6222.3|6221.3|6228.8|6227.8|6229.3|6228.3|6213.3|6212.3|1930
1592292900000|2020-06-16 07:35:00|6228.6|6227.6|6233.6|6232.6|6238.8|6237.8|6226.6|6225.6|2046
1592293200000|2020-06-16 07:40:00|6232.7|6231.7|6220.9|6219.9|6237.7|6236.7|6218.4|6217.4|3295
1592293500000|2020-06-16 07:45:00|6221.2|6220.2|6218.4|6217.4|6223.7|6222.7|6212.4|6211.4|2771
1592293800000|2020-06-16 07:50:00|6218.2|6217.2|6217.9|6216.9|6224.7|6223.7|6211.7|6210.7|4378
1592294100000|2020-06-16 07:55:00|6218.2|6217.2|6203.4|6202.4|6219.2|6218.2|6201.4|6200.4|2512
1592294400000|2020-06-16 08:00:00|6203.2|6202.2|6202.9|6201.9|6205.4|6204.4|6193.9|6192.9|2605
1592294700000|2020-06-16 08:05:00|6203.2|6202.2|6194.9|6193.9|6203.4|6202.4|6186.4|6185.4|1755
1592295000000|2020-06-16 08:10:00|6194.7|6193.7|6203.4|6202.4|6207.9|6206.9|6192.4|6191.4|8857
1592295300000|2020-06-16 08:15:00|6203.7|6202.7|6196.9|6195.9|6206.9|6205.9|6193.9|6192.9|2474
1592295600000|2020-06-16 08:20:00|6196.7|6195.7|6190.4|6189.4|6198.4|6197.4|6189.4|6188.4|5955
1592295900000|2020-06-16 08:25:00|6190.2|6189.2|6204.7|6203.7|6204.7|6203.7|6188.4|6187.4|4878
1592296200000|2020-06-16 08:30:00|6204.9|6203.9|6200.2|6199.2|6208.9|6207.9|6196.4|6195.4|3522
1592296500000|2020-06-16 08:35:00|6200.4|6199.4|6207.2|6206.2|6210.2|6209.2|6195.7|6194.7|2673
1592296800000|2020-06-16 08:40:00|6206.9|6205.9|6208.9|6207.9|6211.2|6210.2|6205.7|6204.7|5353
1592297100000|2020-06-16 08:45:00|6210.4|6209.4|6215.4|6214.4|6215.7|6214.7|6204.7|6203.7|3386
1592297400000|2020-06-16 08:50:00|6215.7|6214.7|6214.2|6213.2|6218.4|6217.4|6209.2|6208.2|1489
1592297700000|2020-06-16 08:55:00|6213.9|6212.9|6209.4|6208.4|6215.7|6214.7|6207.4|6206.4|3842
1592298000000|2020-06-16 09:00:00|6209.7|6208.7|6212.2|6211.2|6216.2|6215.2|6208.7|6207.7|3004
1592298300000|2020-06-16 09:05:00|6212.4|6211.4|6216.4|6215.4|6219.7|6218.7|6211.4|6210.4|3160
1592298600000|2020-06-16 09:10:00|6216.2|6215.2|6208.4|6207.4|6216.4|6215.4|6204.4|6203.4|1317
1592298900000|2020-06-16 09:15:00|6208.2|6207.2|6201.2|6200.2|6209.9|6208.9|6201.2|6200.2|3358
1592299200000|2020-06-16 09:20:00|6200.9|6199.9|6204.9|6203.9|6206.7|6205.7|6198.4|6197.4|4933
1592299500000|2020-06-16 09:25:00|6205.2|6204.2|6197.4|6196.4|6207.7|6206.7|6197.2|6196.2|2055
1592299800000|2020-06-16 09:30:00|6197.7|6196.7|6192.4|6191.4|6201.9|6200.9|6192.2|6191.2|5130
1592300100000|2020-06-16 09:35:00|6193.9|6192.9|6188.2|6187.2|6195.9|6194.9|6184.9|6183.9|2740
1592300400000|2020-06-16 09:40:00|6187.9|6186.9|6199.2|6198.2|6199.2|6198.2|6187.9|6186.9|1290
1592300700000|2020-06-16 09:45:00|6198.9|6197.9|6205.2|6204.2|6207.2|6206.2|6192.9|6191.9|2175
1592301000000|2020-06-16 09:50:00|6205.4|6204.4|6204.9|6203.9|6207.9|6206.9|6198.7|6197.7|1514
1592301300000|2020-06-16 09:55:00|6204.7|6203.7|6201.2|6200.2|6206.2|6205.2|6197.7|6196.7|1610
1592301600000|2020-06-16 10:00:00|6200.7|6199.7|6195.2|6194.2|6201.2|6200.2|6193.9|6192.9|2798
1592301900000|2020-06-16 10:05:00|6195.4|6194.4|6197.4|6196.4|6197.7|6196.7|6192.9|6191.9|3288
1592302200000|2020-06-16 10:10:00|6197.2|6196.2|6211.7|6210.7|6212.2|6211.2|6197.2|6196.2|2390
1592302500000|2020-06-16 10:15:00|6211.9|6210.9|6206.7|6205.7|6213.4|6212.4|6204.4|6203.4|4131
1592302800000|2020-06-16 10:20:00|6206.4|6205.4|6210.4|6209.4|6210.4|6209.4|6202.4|6201.4|1147
1592303100000|2020-06-16 10:25:00|6209.9|6208.9|6217.2|6216.2|6217.2|6216.2|6209.2|6208.2|2903
1592303400000|2020-06-16 10:30:00|6217.7|6216.7|6215.9|6214.9|6221.4|6220.4|6213.4|6212.4|2989
1592303700000|2020-06-16 10:35:00|6215.7|6214.7|6211.7|6210.7|6218.7|6217.7|6211.2|6210.2|2060
1592304000000|2020-06-16 10:40:00|6211.9|6210.9|6214.4|6213.4|6215.2|6214.2|6211.2|6210.2|1291
1592304300000|2020-06-16 10:45:00|6215.4|6214.4|6210.4|6209.4|6216.2|6215.2|6208.7|6207.7|3083
1592304600000|2020-06-16 10:50:00|6210.2|6209.2|6212.2|6211.2|6213.9|6212.9|6209.4|6208.4|3748
1592304900000|2020-06-16 10:55:00|6212.4|6211.4|6224.7|6223.7|6225.2|6224.2|6210.4|6209.4|2566
1592305200000|2020-06-16 11:00:00|6225.2|6224.2|6222.9|6221.9|6228.2|6227.2|6218.7|6217.7|7866
1592305500000|2020-06-16 11:05:00|6223.2|6222.2|6218.7|6217.7|6223.2|6222.2|6217.7|6216.7|4293
1592305800000|2020-06-16 11:10:00|6218.4|6217.4|6214.9|6213.9|6218.7|6217.7|6213.2|6212.2|1585
1592306100000|2020-06-16 11:15:00|6215.2|6214.2|6219.4|6218.4|6219.7|6218.7|6214.9|6213.9|3146
1592306400000|2020-06-16 11:20:00|6219.7|6218.7|6222.4|6221.4|6223.2|6222.2|6218.4|6217.4|1631
1592306700000|2020-06-16 11:25:00|6222.2|6221.2|6225.2|6224.2|6227.9|6226.9|6221.2|6220.2|1178
1592307000000|2020-06-16 11:30:00|6225.4|6224.4|6221.7|6220.7|6225.7|6224.7|6219.4|6218.4|1394
1592307300000|2020-06-16 11:35:00|6221.9|6220.9|6223.2|6222.2|6223.2|6222.2|6219.7|6218.7|1184
1592307600000|2020-06-16 11:40:00|6224.1|6223.1|6222.1|6221.1|6225.1|6224.1|6221.1|6220.1|2636
1592307900000|2020-06-16 11:45:00|6222.3|6221.3|6230.8|6229.8|6231.3|6230.3|6222.3|6221.3|1677
1592308200000|2020-06-16 11:50:00|6230.6|6229.6|6231.6|6230.6|6233.6|6232.6|6229.1|6228.1|2140
1592308500000|2020-06-16 11:55:00|6231.8|6230.8|6236.1|6235.1|6236.6|6235.6|6231.6|6230.6|2328
1592308800000|2020-06-16 12:00:00|6236.3|6235.3|6242.1|6241.1|6243.6|6242.6|6234.1|6233.1|1392
1592309100000|2020-06-16 12:05:00|6242.3|6241.3|6244.8|6243.8|6245.3|6244.3|6239.6|6238.6|4168
1592309400000|2020-06-16 12:10:00|6245.1|6244.1|6256.8|6255.8|6257.6|6256.6|6243.6|6242.6|2077
1592309700000|2020-06-16 12:15:00|6257.1|6256.1|6262.1|6261.1|6262.1|6261.1|6256.6|6255.6|1541
1592310000000|2020-06-16 12:20:00|6262.3|6261.3|6265.8|6264.8|6266.1|6265.1|6260.1|6259.1|2474
1592310300000|2020-06-16 12:25:00|6265.6|6264.6|6272.6|6271.6|6274.8|6273.8|6263.8|6262.8|1846
1592310600000|2020-06-16 12:30:00|6275.1|6274.1|6277.6|6276.6|6285.1|6284.1|6271.6|6270.6|4999
1592310900000|2020-06-16 12:35:00|6277.3|6276.3|6283.6|6282.6|6286.1|6285.1|6272.6|6271.6|2055
1592311200000|2020-06-16 12:40:00|6283.8|6282.8|6289.6|6288.6|6291.3|6290.3|6279.8|6278.8|2278
1592311500000|2020-06-16 12:45:00|6289.3|6288.3|6286.8|6285.8|6289.3|6288.3|6282.6|6281.6|2257
1592311800000|2020-06-16 12:50:00|6286.6|6285.6|6287.6|6286.6|6293.8|6292.8|6283.6|6282.6|5876
1592312100000|2020-06-16 12:55:00|6287.3|6286.3|6287.1|6286.1|6294.1|6293.1|6286.1|6285.1|2997
1592312400000|2020-06-16 13:00:00|6286.8|6285.8|6280.8|6279.8|6290.6|6289.6|6280.1|6279.1|1930
1592312700000|2020-06-16 13:05:00|6280.6|6279.6|6281.1|6280.1|6283.3|6282.3|6274.6|6273.6|1783
1592313000000|2020-06-16 13:10:00|6280.1|6279.1|6283.1|6282.1|6287.1|6286.1|6277.8|6276.8|4215
1592313300000|2020-06-16 13:15:00|6282.1|6281.1|6283.8|6282.8|6285.1|6284.1|6279.8|6278.8|2988
1592313600000|2020-06-16 13:20:00|6284.3|6283.3|6280.6|6279.6|6284.3|6283.3|6276.6|6275.6|1634
1592313900000|2020-06-16 13:25:00|6280.8|6279.8|6280.1|6279.1|6283.3|6282.3|6272.1|6271.1|3166
1592314200000|2020-06-16 13:30:00|6279.6|6278.6|6265.8|6264.8|6282.8|6281.8|6265.3|6264.3|3584
1592314500000|2020-06-16 13:35:00|6265.6|6264.6|6276.3|6275.3|6280.1|6279.1|6262.1|6261.1|2845
1592314800000|2020-06-16 13:40:00|6277.3|6276.3|6276.8|6275.8|6279.8|6278.8|6270.6|6269.6|6046
1592315100000|2020-06-16 13:45:00|6277.1|6276.1|6268.1|6267.1|6285.3|6284.3|6267.6|6266.6|4520
1592315400000|2020-06-16 13:50:00|6267.8|6266.8|6270.1|6269.1|6270.1|6269.1|6260.1|6259.1|4479
1592315700000|2020-06-16 13:55:00|6269.3|6268.3|6282.1|6281.1|6285.6|6284.6|6268.8|6267.8|2256
1592316000000|2020-06-16 14:00:00|6281.8|6280.8|6283.6|6282.6|6286.1|6285.1|6278.1|6277.1|2138
1592316300000|2020-06-16 14:05:00|6283.3|6282.3|6281.3|6280.3|6288.3|6287.3|6280.3|6279.3|3980
1592316600000|2020-06-16 14:10:00|6280|6279|6284.8|6283.8|6286.3|6285.3|6277.5|6276.5|3862
1592316900000|2020-06-16 14:15:00|6285|6284|6285.8|6284.8|6291.8|6290.8|6282.5|6281.5|3030
1592317200000|2020-06-16 14:20:00|6286|6285|6287.3|6286.3|6288.8|6287.8|6277.8|6276.8|2518
1592317500000|2020-06-16 14:25:00|6287.5|6286.5|6296.3|6295.3|6299|6298|6285.8|6284.8|10492
1592317800000|2020-06-16 14:30:00|6296.5|6295.5|6290.3|6289.3|6300.3|6299.3|6289.3|6288.3|4686
1592318100000|2020-06-16 14:35:00|6290.5|6289.5|6282.8|6281.8|6292.8|6291.8|6265.5|6264.5|12274
1592318400000|2020-06-16 14:40:00|6282.5|6281.5|6268.5|6267.5|6284.8|6283.8|6263.3|6262.3|4096
1592318700000|2020-06-16 14:45:00|6268.3|6267.3|6277.5|6276.5|6279.8|6278.8|6261.8|6260.8|3009
1592319000000|2020-06-16 14:50:00|6277.3|6276.3|6244.3|6243.3|6277.5|6276.5|6234.5|6233.5|3541
1592319300000|2020-06-16 14:55:00|6243.8|6242.8|6207.3|6206.3|6246.3|6245.3|6198.5|6197.5|4310
1592319600000|2020-06-16 15:00:00|6205.5|6204.5|6220.3|6219.3|6220.3|6219.3|6182|6181|6171
1592319900000|2020-06-16 15:05:00|6220.5|6219.5|6229|6228|6236.8|6235.8|6218|6217|3331
1592320200000|2020-06-16 15:10:00|6229.3|6228.3|6223.8|6222.8|6231.5|6230.5|6209.8|6208.8|3010
1592320500000|2020-06-16 15:15:00|6224.5|6223.5|6231|6230|6243.5|6242.5|6224.5|6223.5|3861
1592320800000|2020-06-16 15:20:00|6231.3|6230.3|6240.3|6239.3|6246.3|6245.3|6230|6229|5437
1592321100000|2020-06-16 15:25:00|6240.5|6239.5|6243.8|6241.8|6248.3|6247.3|6238.5|6237.5|8311
1592321400000|2020-06-16 15:30:00|6245.3|6243.3|6244.8|6242.8|6255.8|6253.8|6235.3|6233.3|13493
1592321700000|2020-06-16 15:35:00|6244.3|6242.3|6234|6232|6250.5|6248.5|6227.8|6225.8|4367
1592322000000|2020-06-16 15:40:00|6233.8|6231.8|6238.8|6236.8|6239.8|6237.8|6230.8|6228.8|2221
1592322300000|2020-06-16 15:45:00|6238.5|6236.5|6251.5|6249.5|6251.5|6249.5|6236|6234|948
1592322600000|2020-06-16 15:50:00|6252|6250|6249|6247|6254.5|6252.5|6246.5|6244.5|673
1592322900000|2020-06-16 15:55:00|6249.3|6247.3|6244|6242|6251|6249|6240.8|6238.8|2802
1592323200000|2020-06-16 16:00:00|6244.3|6242.3|6234.8|6232.8|6247.5|6245.5|6230|6228|1888
1592323500000|2020-06-16 16:05:00|6235|6233|6234|6232|6237|6235|6229.5|6227.5|399
1592323800000|2020-06-16 16:10:00|6234.5|6232.5|6238|6236|6239.5|6237.5|6230|6228|2496
1592324100000|2020-06-16 16:15:00|6238.3|6236.3|6237.5|6235.5|6240.5|6238.5|6231.5|6229.5|343
1592324400000|2020-06-16 16:20:00|6237.8|6235.8|6238.5|6236.5|6241.5|6239.5|6235|6233|190
1592324700000|2020-06-16 16:25:00|6238.3|6236.3|6243|6241|6244|6242|6236.5|6234.5|191
1592325000000|2020-06-16 16:30:00|6242.5|6240.5|6249.5|6247.5|6250.3|6248.3|6241.5|6239.5|449
1592325300000|2020-06-16 16:35:00|6249.3|6247.3|6258|6256|6259.5|6257.5|6248.5|6246.5|295
1592325600000|2020-06-16 16:40:00|6258.5|6256.5|6259|6257|6261.5|6259.5|6255|6253|151
1592325900000|2020-06-16 16:45:00|6259.3|6257.3|6254|6252|6260.5|6258.5|6252.5|6250.5|174
1592326200000|2020-06-16 16:50:00|6254.3|6252.3|6252|6250|6258|6256|6251.5|6249.5|245
1592326500000|2020-06-16 16:55:00|6252.3|6250.3|6252.8|6250.8|6254.5|6252.5|6247.8|6245.8|598
1592326800000|2020-06-16 17:00:00|6253|6251|6252|6250|6259.3|6257.3|6251|6249|505
1592327100000|2020-06-16 17:05:00|6251.5|6249.5|6257.8|6255.8|6258.8|6256.8|6250|6248|181
1592327400000|2020-06-16 17:10:00|6258|6256|6256.8|6254.8|6260.5|6258.5|6254.3|6252.3|158
1592327700000|2020-06-16 17:15:00|6257|6255|6259|6257|6259.5|6257.5|6254|6252|142
1592328000000|2020-06-16 17:20:00|6258.8|6256.8|6258.8|6256.8|6259.8|6257.8|6253.3|6251.3|288
1592328300000|2020-06-16 17:25:00|6258.5|6256.5|6254.8|6252.8|6259.5|6257.5|6254.5|6252.5|120
1592328600000|2020-06-16 17:30:00|6254.5|6252.5|6250|6248|6256.5|6254.5|6248|6246|133
1592328900000|2020-06-16 17:35:00|6249.8|6247.8|6245|6243|6251|6249|6244|6242|79
1592329200000|2020-06-16 17:40:00|6244.8|6242.8|6252|6250|6253.5|6251.5|6244|6242|70
1592329500000|2020-06-16 17:45:00|6252.3|6250.3|6248.5|6246.5|6253|6251|6248.3|6246.3|27
1592329800000|2020-06-16 17:50:00|6248.8|6246.8|6241.5|6239.5|6254|6252|6239.8|6237.8|150
1592330100000|2020-06-16 17:55:00|6241|6239|6244|6242|6244.5|6242.5|6237.3|6235.3|60
1592330400000|2020-06-16 18:00:00|6244.5|6242.5|6250.8|6248.8|6251.3|6249.3|6243.5|6241.5|151
1592330700000|2020-06-16 18:05:00|6251|6249|6250.5|6248.5|6252.3|6250.3|6247.8|6245.8|80
1592331000000|2020-06-16 18:10:00|6251|6249|6256.3|6254.3|6258.5|6256.5|6248.5|6246.5|55
1592331300000|2020-06-16 18:15:00|6256.5|6254.5|6256|6254|6262|6260|6253.8|6251.8|340
1592331600000|2020-06-16 18:20:00|6256.3|6254.3|6248|6246|6258.5|6256.5|6230|6228|829
1592331900000|2020-06-16 18:25:00|6248.3|6246.3|6249.5|6247.5|6251.5|6249.5|6243.5|6241.5|134
1592332200000|2020-06-16 18:30:00|6249.8|6247.8|6252.5|6250.5|6261|6259|6249.8|6247.8|165
1592332500000|2020-06-16 18:35:00|6252.8|6250.8|6253.5|6251.5|6257.5|6255.5|6250|6248|171
1592332800000|2020-06-16 18:40:00|6253.8|6251.8|6249.3|6247.3|6255.3|6253.3|6246.8|6244.8|121
1592333100000|2020-06-16 18:45:00|6249.5|6247.5|6249.8|6247.8|6252|6250|6244|6242|69
1592333400000|2020-06-16 18:50:00|6249.5|6247.5|6244.5|6242.5|6251.8|6249.8|6240|6238|192
1592333700000|2020-06-16 18:55:00|6244.8|6242.8|6243|6241|6247|6245|6241.3|6239.3|264
1592334000000|2020-06-16 19:00:00|6242.5|6240.5|6237.5|6235.5|6245|6243|6234.8|6232.8|303
1592334300000|2020-06-16 19:05:00|6238|6236|6228|6226|6242|6240|6226.3|6224.3|307
1592334600000|2020-06-16 19:10:00|6227.8|6225.8|6230|6228|6233.5|6231.5|6226.8|6224.8|179
1592334900000|2020-06-16 19:15:00|6229.8|6227.8|6212|6210|6229.8|6227.8|6209|6207|634
1592335200000|2020-06-16 19:20:00|6212.8|6210.8|6222|6220|6223.5|6221.5|6212|6210|329
1592335500000|2020-06-16 19:25:00|6222.3|6220.3|6225.3|6223.3|6229.3|6227.3|6221.8|6219.8|296
1592335800000|2020-06-16 19:30:00|6226.5|6224.5|6235.5|6233.5|6237.3|6235.3|6222.8|6220.8|361
1592336100000|2020-06-16 19:35:00|6235.8|6233.8|6225.8|6223.8|6235.8|6233.8|6222.3|6220.3|207
1592336400000|2020-06-16 19:40:00|6225.5|6223.5|6217|6215|6229.8|6227.8|6215.3|6213.3|292
1592336700000|2020-06-16 19:45:00|6218|6216|6221|6219|6223.5|6221.5|6213.8|6211.8|460
1592337000000|2020-06-16 19:50:00|6223.5|6221.5|6224.5|6222.5|6231|6229|6217|6215|534
1592337300000|2020-06-16 19:55:00|6224.3|6222.3|6246|6242|6246|6242|6222.5|6220.5|935
1592337600000|2020-06-16 20:00:00|6246.5|6242.5|6239.7|6235.7|6247.5|6243.5|6237.8|6233.8|0
1592337900000|2020-06-16 20:05:00|6240.1|6236.1|6240.1|6236.1|6240.9|6236.9|6235.8|6231.8|0
1592338200000|2020-06-16 20:10:00|6239.7|6235.7|6245.6|6241.6|6249.8|6245.8|6239.2|6235.2|0
1592338500000|2020-06-16 20:15:00|6245.4|6241.4|6245.4|6241.4|6246.3|6242.3|6245|6241|0
1592338800000|2020-06-16 20:20:00|6245.2|6241.2|6244.3|6240.3|6245.6|6241.6|6244.2|6240.2|0
1592339100000|2020-06-16 20:25:00|6244.4|6240.4|6243.4|6239.4|6244.4|6240.4|6243.3|6239.3|0
1592339400000|2020-06-16 20:30:00|6243.5|6239.5|6241.8|6237.8|6244.5|6240.5|6241.3|6237.3|0
1592339700000|2020-06-16 20:35:00|6241.4|6237.4|6240.3|6236.3|6242.2|6238.2|6240|6236|0
1592340000000|2020-06-16 20:40:00|6240.7|6236.7|6240.7|6236.7|6242.4|6238.4|6239.4|6235.4|0
1592340300000|2020-06-16 20:45:00|6241.1|6237.1|6241.5|6237.5|6241.9|6237.9|6239.8|6235.8|0
1592340600000|2020-06-16 20:50:00|6241|6237|6242.3|6238.3|6242.4|6238.4|6240.2|6236.2|0
1592340900000|2020-06-16 20:55:00|6241.9|6237.9|6243.2|6239.2|6243.4|6239.4|6240.7|6236.7|0
1592341200000|2020-06-16 21:00:00|6243.1|6239.1|6243.1|6239.1|6243.6|6239.6|6242.5|6238.5|0
1592341500000|2020-06-16 21:05:00|6242.9|6238.9|6242.7|6238.7|6243.6|6239.6|6242|6238|0
1592341800000|2020-06-16 21:10:00|6242.5|6238.5|6239.8|6235.8|6242.5|6238.5|6239.5|6235.5|0
1592342100000|2020-06-16 21:15:00|6239.7|6235.7|6239.7|6235.7|6240|6236|6239.3|6235.3|0
1592342400000|2020-06-16 21:20:00|6239.6|6235.6|6238.5|6234.5|6239.6|6235.6|6238.3|6234.3|0
1592342700000|2020-06-16 21:25:00|6239.1|6235.1|6238.1|6234.1|6239.2|6235.2|6238|6234|0
1592343000000|2020-06-16 21:30:00|6238.2|6234.2|6237.3|6233.3|6238.6|6234.6|6237.3|6233.3|0
1592343300000|2020-06-16 21:35:00|6237.5|6233.5|6237.6|6233.6|6238.3|6234.3|6236.2|6232.2|0
1592343600000|2020-06-16 21:40:00|6237.4|6233.4|6234.6|6230.6|6237.4|6233.4|6234.2|6230.2|0
1592343900000|2020-06-16 21:45:00|6234.3|6230.3|6234.1|6230.1|6234.4|6230.4|6233.8|6229.8|0
1592344200000|2020-06-16 21:50:00|6234.2|6230.2|6234.1|6230.1|6235.5|6231.5|6234.1|6230.1|0
1592344500000|2020-06-16 21:55:00|6234.6|6230.6|6235|6231|6235|6231|6233.9|6229.9|0
1592344800000|2020-06-16 22:00:00|6231.6|6227.6|6233|6229|6236.2|6232.2|6227.5|6223.5|0
1592345100000|2020-06-16 22:05:00|6233.2|6229.2|6228.2|6224.2|6236.2|6232.2|6226|6222|0
1592345400000|2020-06-16 22:10:00|6228|6224|6221.1|6217.1|6228.7|6224.7|6218.6|6214.6|0
1592345700000|2020-06-16 22:15:00|6222.4|6218.4|6216.3|6212.3|6222.8|6218.8|6214.3|6210.3|0
1592346000000|2020-06-16 22:20:00|6216|6212|6222.2|6218.2|6223.6|6219.6|6216|6212|0
1592346300000|2020-06-16 22:25:00|6222.7|6218.7|6233.3|6229.3|6234.4|6230.4|6222.4|6218.4|0
1592346600000|2020-06-16 22:30:00|6233.5|6229.5|6233.2|6229.2|6237.7|6233.7|6231|6227|0
1592346900000|2020-06-16 22:35:00|6233.4|6229.4|6230.9|6226.9|6235.4|6231.4|6228.4|6224.4|0
1592347200000|2020-06-16 22:40:00|6230.7|6226.7|6230.3|6226.3|6232.4|6228.4|6229.9|6225.9|0
1592347500000|2020-06-16 22:45:00|6230.7|6226.7|6231.9|6227.9|6232.4|6228.4|6229.9|6225.9|0
1592347800000|2020-06-16 22:50:00|6232|6228|6237.5|6233.5|6237.9|6233.9|6231.5|6227.5|0
1592348100000|2020-06-16 22:55:00|6238|6234|6238.6|6234.6|6239.8|6235.8|6236.4|6232.4|0
1592348400000|2020-06-16 23:00:00|6238.4|6234.4|6243.9|6239.9|6244.3|6240.3|6238.4|6234.4|0
1592348700000|2020-06-16 23:05:00|6244.3|6240.3|6242.3|6238.3|6244.7|6240.7|6239.6|6235.6|0
1592349000000|2020-06-16 23:10:00|6242.5|6238.5|6239.7|6235.7|6243.5|6239.5|6238.8|6234.8|0
1592349300000|2020-06-16 23:15:00|6239.3|6235.3|6240.4|6236.4|6241.2|6237.2|6236.4|6232.4|0
1592349600000|2020-06-16 23:20:00|6240.8|6236.8|6250.6|6246.6|6250.6|6246.6|6240|6236|0
1592349900000|2020-06-16 23:25:00|6250.4|6246.4|6250.2|6246.2|6253.7|6249.7|6249.7|6245.7|0
1592350200000|2020-06-16 23:30:00|6249.8|6245.8|6250.9|6246.9|6251.5|6247.5|6248.5|6244.5|0
1592350500000|2020-06-16 23:35:00|6250.7|6246.7|6249.8|6245.8|6250.7|6246.7|6248.5|6244.5|0
1592350800000|2020-06-16 23:40:00|6250.2|6246.2|6254.6|6250.6|6257.2|6253.2|6250.2|6246.2|0
1592351100000|2020-06-16 23:45:00|6254.8|6250.8|6253.7|6249.7|6255|6251|6252|6248|0
1592351400000|2020-06-16 23:50:00|6253.3|6249.3|6255.9|6251.9|6257.2|6253.2|6252.5|6248.5|0
1592351700000|2020-06-16 23:55:00|6255.5|6251.5|6261.6|6257.6|6262.4|6258.4|6254.6|6250.6|0
1592352000000|2020-06-17 00:00:00|6261.2|6257.2|6263.5|6260.5|6269|6266|6261.2|6257.2|275
1592352300000|2020-06-17 00:05:00|6263.3|6260.3|6263.8|6260.8|6267|6264|6262.3|6259.3|117
1592352600000|2020-06-17 00:10:00|6264|6261|6256.5|6253.5|6265.3|6262.3|6253.5|6250.5|59
1592352900000|2020-06-17 00:15:00|6256.3|6253.3|6242.3|6239.3|6256.5|6253.5|6239|6236|24
1592353200000|2020-06-17 00:20:00|6242.5|6239.5|6242.8|6239.8|6246|6243|6236.3|6233.3|30
1592353500000|2020-06-17 00:25:00|6243|6240|6246.8|6243.8|6247.8|6244.8|6237.8|6234.8|32
1592353800000|2020-06-17 00:30:00|6246.5|6243.5|6246.8|6243.8|6250.8|6247.8|6242|6239|12
1592354100000|2020-06-17 00:35:00|6246.5|6243.5|6246.3|6243.3|6248|6245|6243.3|6240.3|6
1592354400000|2020-06-17 00:40:00|6246.5|6243.5|6253.5|6250.5|6254|6251|6246.5|6243.5|0
1592354700000|2020-06-17 00:45:00|6253.3|6250.3|6259.8|6256.8|6259.8|6256.8|6253.3|6250.3|284
1592355000000|2020-06-17 00:50:00|6260|6257|6255.5|6252.5|6260.5|6257.5|6254.8|6251.8|244
1592355300000|2020-06-17 00:55:00|6255.8|6252.8|6258|6255|6258.8|6255.8|6254.3|6251.3|1
1592355600000|2020-06-17 01:00:00|6259.5|6256.5|6258.5|6255.5|6264.5|6261.5|6258.3|6255.3|4
1592355900000|2020-06-17 01:05:00|6258.3|6255.3|6252.3|6249.3|6258.3|6255.3|6252.3|6249.3|3
1592356200000|2020-06-17 01:10:00|6252.5|6249.5|6251.5|6248.5|6255.8|6252.8|6251.5|6248.5|0
1592356500000|2020-06-17 01:15:00|6251.3|6248.3|6243|6240|6251.3|6248.3|6242.8|6239.8|0
1592356800000|2020-06-17 01:20:00|6243.3|6240.3|6242.3|6239.3|6243.3|6240.3|6240.3|6237.3|4
1592357100000|2020-06-17 01:25:00|6242.5|6239.5|6235.5|6232.5|6245|6242|6235.5|6232.5|5
1592357400000|2020-06-17 01:30:00|6235.8|6232.8|6231|6228|6236|6233|6223.8|6220.8|27
1592357700000|2020-06-17 01:35:00|6230.5|6227.5|6239|6236|6239|6236|6230.5|6227.5|1
1592358000000|2020-06-17 01:40:00|6239.3|6236.3|6245.3|6242.3|6245.3|6242.3|6239|6236|0
1592358300000|2020-06-17 01:45:00|6245.5|6242.5|6249.5|6246.5|6249.5|6246.5|6245.5|6242.5|0
1592358600000|2020-06-17 01:50:00|6249.8|6246.8|6249|6246|6250.8|6247.8|6243.8|6240.8|3
1592358900000|2020-06-17 01:55:00|6248.5|6245.5|6235.3|6232.3|6248.5|6245.5|6233.3|6230.3|2
1592359200000|2020-06-17 02:00:00|6236.3|6233.3|6238.3|6235.3|6240.8|6237.8|6232.5|6229.5|5
1592359500000|2020-06-17 02:05:00|6238.5|6235.5|6240.5|6237.5|6241.3|6238.3|6234.3|6231.3|0
1592359800000|2020-06-17 02:10:00|6240.8|6237.8|6232.5|6229.5|6240.8|6237.8|6231.5|6228.5|6
1592360100000|2020-06-17 02:15:00|6232.8|6229.8|6238.3|6235.3|6238.3|6235.3|6231.5|6228.5|25
1592360400000|2020-06-17 02:20:00|6238.5|6235.5|6235|6232|6242.8|6239.8|6233.5|6230.5|47
1592360700000|2020-06-17 02:25:00|6236|6233|6238|6235|6238.8|6235.8|6236|6233|13
1592361000000|2020-06-17 02:30:00|6238.5|6235.5|6221.3|6218.3|6238.5|6235.5|6220.5|6217.5|93
1592361300000|2020-06-17 02:35:00|6221.5|6218.5|6227.5|6224.5|6229.8|6226.8|6221|6218|26
1592361600000|2020-06-17 02:40:00|6227.3|6224.3|6224|6221|6227.3|6224.3|6223.3|6220.3|14
1592361900000|2020-06-17 02:45:00|6224.3|6221.3|6226.5|6223.5|6226.5|6223.5|6220|6217|6
1592362200000|2020-06-17 02:50:00|6226.8|6223.8|6233.8|6230.8|6234|6231|6226.8|6223.8|3
1592362500000|2020-06-17 02:55:00|6233.5|6230.5|6231.8|6228.8|6234.3|6231.3|6230.8|6227.8|1
1592362800000|2020-06-17 03:00:00|6232|6229|6232.8|6229.8|6233|6230|6223.5|6220.5|16
1592363100000|2020-06-17 03:05:00|6233|6230|6234|6231|6234|6231|6231.3|6228.3|0
1592363400000|2020-06-17 03:10:00|6233.8|6230.8|6233.3|6230.3|6234.5|6231.5|6233.3|6230.3|1
1592363700000|2020-06-17 03:15:00|6233|6230|6229.8|6226.8|6233|6230|6227.3|6224.3|4
1592364000000|2020-06-17 03:20:00|6229.5|6226.5|6230|6227|6230|6227|6229.3|6226.3|0
1592364300000|2020-06-17 03:25:00|6230.3|6227.3|6230.8|6227.8|6230.8|6227.8|6229.8|6226.8|0
1592364600000|2020-06-17 03:30:00|6230.5|6227.5|6234|6231|6234|6231|6230.5|6227.5|0
1592364900000|2020-06-17 03:35:00|6234.3|6231.3|6239.8|6236.8|6239.8|6236.8|6234.3|6231.3|2
1592365200000|2020-06-17 03:40:00|6239.5|6236.5|6238.5|6235.5|6239.5|6236.5|6238|6235|3
1592365500000|2020-06-17 03:45:00|6238.8|6235.8|6234.8|6231.8|6238.8|6235.8|6234.8|6231.8|2
1592365800000|2020-06-17 03:50:00|6235|6232|6234.3|6231.3|6235|6232|6234|6231|12
1592366100000|2020-06-17 03:55:00|6234|6231|6233.5|6230.5|6234|6231|6233.3|6230.3|0
1592366400000|2020-06-17 04:00:00|6233.8|6230.8|6243.8|6240.8|6243.8|6240.8|6233.8|6230.8|269
1592366700000|2020-06-17 04:05:00|6244|6241|6251|6248|6251|6248|6244|6241|0
1592367000000|2020-06-17 04:10:00|6251.3|6248.3|6249|6246|6252.3|6249.3|6249|6246|2
1592367300000|2020-06-17 04:15:00|6249.3|6246.3|6249.5|6246.5|6249.5|6246.5|6247|6244|104
1592367600000|2020-06-17 04:20:00|6252.3|6249.3|6260.8|6257.8|6261|6258|6252.3|6249.3|2
1592367900000|2020-06-17 04:25:00|6258.8|6255.8|6258|6255|6258.8|6255.8|6255.8|6252.8|7
1592368200000|2020-06-17 04:30:00|6258.5|6255.5|6259|6256|6259.3|6256.3|6258.5|6255.5|0
1592368500000|2020-06-17 04:35:00|6258.8|6255.8|6257|6254|6258.8|6255.8|6257|6254|5
1592368800000|2020-06-17 04:40:00|6257.3|6254.3|6255.8|6252.8|6257.3|6254.3|6255.5|6252.5|3
1592369100000|2020-06-17 04:45:00|6255.5|6252.5|6253.8|6250.8|6255.5|6252.5|6253.8|6250.8|2
1592369400000|2020-06-17 04:50:00|6253.5|6250.5|6246.8|6243.8|6253.5|6250.5|6246.5|6243.5|3
1592369700000|2020-06-17 04:55:00|6247|6244|6247.8|6244.8|6252.5|6249.5|6247|6244|18
1592370000000|2020-06-17 05:00:00|6247.5|6244.5|6250|6247|6250|6247|6243.5|6240.5|57
1592370300000|2020-06-17 05:05:00|6249|6246|6235.3|6232.3|6249.5|6246.5|6235|6232|3
1592370600000|2020-06-17 05:10:00|6235.5|6232.5|6233.3|6230.3|6237.8|6234.8|6233|6230|3
1592370900000|2020-06-17 05:15:00|6233|6230|6237|6234|6237|6234|6231|6228|2
1592371200000|2020-06-17 05:20:00|6237.3|6234.3|6238.8|6235.8|6238.8|6235.8|6236.3|6233.3|694
1592371500000|2020-06-17 05:25:00|6238|6235|6237|6234|6238.3|6235.3|6234|6231|32
1592371800000|2020-06-17 05:30:00|6237.3|6234.3|6237.3|6234.3|6241.8|6238.8|6235|6232|26
1592372100000|2020-06-17 05:35:00|6237|6234|6239|6236|6239.3|6236.3|6232|6229|1
1592372400000|2020-06-17 05:40:00|6239.3|6236.3|6243.8|6240.8|6245.8|6242.8|6239|6236|4
1592372700000|2020-06-17 05:45:00|6244|6241|6246.8|6243.8|6246.8|6243.8|6240.3|6237.3|56
1592373000000|2020-06-17 05:50:00|6246.5|6243.5|6243|6240|6246.8|6243.8|6240.8|6237.8|21
1592373300000|2020-06-17 05:55:00|6243.5|6240.5|6240.8|6237.8|6243.5|6240.5|6240.3|6237.3|1
1592373600000|2020-06-17 06:00:00|6240.5|6237.5|6249|6247|6251.3|6249.3|6238.3|6236.3|152
1592373900000|2020-06-17 06:05:00|6249.3|6247.3|6263.8|6261.8|6265|6263|6246.5|6244.5|127
1592374200000|2020-06-17 06:10:00|6263.5|6261.5|6265.8|6263.8|6270.8|6268.8|6260.3|6258.3|241
1592374500000|2020-06-17 06:15:00|6266|6264|6265|6263|6269.8|6267.8|6262.8|6260.8|724
1592374800000|2020-06-17 06:20:00|6265.3|6263.3|6276.3|6274.3|6279|6277|6263.5|6261.5|126
1592375100000|2020-06-17 06:25:00|6277|6275|6272|6270|6281|6279|6271|6269|129
1592375400000|2020-06-17 06:30:00|6272.3|6270.3|6269.5|6267.5|6277.3|6275.3|6264|6262|888
1592375700000|2020-06-17 06:35:00|6269.3|6267.3|6277.3|6275.3|6278.3|6276.3|6267.3|6265.3|259
1592376000000|2020-06-17 06:40:00|6278|6276|6275.8|6273.8|6279|6277|6273.5|6271.5|142
1592376300000|2020-06-17 06:45:00|6275|6273|6271.5|6269.5|6277.8|6275.8|6271.5|6269.5|128
1592376600000|2020-06-17 06:50:00|6271.8|6269.8|6273.5|6271.5|6280.5|6278.5|6269|6267|570
1592376900000|2020-06-17 06:55:00|6273.3|6271.3|6265|6263|6277.5|6275.5|6265|6263|353
1592377200000|2020-06-17 07:00:00|6264.5|6263.5|6270|6269|6274.5|6273.5|6256.8|6255.8|2902
1592377500000|2020-06-17 07:05:00|6271.5|6270.5|6271.5|6270.5|6279.3|6278.3|6265.5|6264.5|1010
1592377800000|2020-06-17 07:10:00|6271.3|6270.3|6265.5|6264.5|6278|6277|6261.8|6260.8|1239
1592378100000|2020-06-17 07:15:00|6265.8|6264.8|6264|6263|6272|6271|6254.5|6253.5|1322
1592378400000|2020-06-17 07:20:00|6264.3|6263.3|6269.5|6268.5|6276.8|6275.8|6260|6259|1003
1592378700000|2020-06-17 07:25:00|6269.8|6268.8|6295|6294|6297.5|6296.5|6263.5|6262.5|1184
1592379000000|2020-06-17 07:30:00|6295.3|6294.3|6299.5|6298.5|6305|6304|6291|6290|3357
1592379300000|2020-06-17 07:35:00|6299.8|6298.8|6304|6303|6308.5|6307.5|6295.3|6294.3|840
1592379600000|2020-06-17 07:40:00|6303.5|6302.5|6298|6297|6305|6304|6296|6295|894
1592379900000|2020-06-17 07:45:00|6297.8|6296.8|6297.5|6296.5|6300.8|6299.8|6294.5|6293.5|1265
1592380200000|2020-06-17 07:50:00|6297.8|6296.8|6296.5|6295.5|6300.8|6299.8|6292.3|6291.3|675
1592380500000|2020-06-17 07:55:00|6296.8|6295.8|6284.5|6283.5|6296.8|6295.8|6281.3|6280.3|559
1592380800000|2020-06-17 08:00:00|6285|6284|6284.5|6283.5|6293.3|6292.3|6283.3|6282.3|741
1592381100000|2020-06-17 08:05:00|6284.8|6283.8|6286|6285|6288.5|6287.5|6279.8|6278.8|652
1592381400000|2020-06-17 08:10:00|6286.5|6285.5|6290|6289|6292.5|6291.5|6284|6283|427
1592381700000|2020-06-17 08:15:00|6290.3|6289.3|6299|6298|6300.5|6299.5|6284.5|6283.5|604
1592382000000|2020-06-17 08:20:00|6299.3|6298.3|6296|6295|6303|6302|6293.5|6292.5|766
1592382300000|2020-06-17 08:25:00|6295.8|6294.8|6301.5|6300.5|6304.3|6303.3|6294.8|6293.8|1484
1592382600000|2020-06-17 08:30:00|6302|6301|6302.5|6301.5|6309.3|6308.3|6298.5|6297.5|3250
1592382900000|2020-06-17 08:35:00|6302.8|6301.8|6286.5|6285.5|6305.5|6304.5|6286|6285|498
1592383200000|2020-06-17 08:40:00|6286.8|6285.8|6289.3|6288.3|6293|6292|6285|6284|586
1592383500000|2020-06-17 08:45:00|6289|6288|6288.8|6287.8|6294.5|6293.5|6285.5|6284.5|8374
1592383800000|2020-06-17 08:50:00|6288.5|6287.5|6283.5|6282.5|6290.5|6289.5|6278.5|6277.5|3387
1592384100000|2020-06-17 08:55:00|6283|6282|6288.3|6287.3|6294|6293|6281.5|6280.5|2283
1592384400000|2020-06-17 09:00:00|6288.5|6287.5|6294.5|6293.5|6294.5|6293.5|6283|6282|671
1592384700000|2020-06-17 09:05:00|6294.3|6293.3|6284.5|6283.5|6294.3|6293.3|6282|6281|1199
1592385000000|2020-06-17 09:10:00|6285|6284|6289.3|6288.3|6291.3|6290.3|6282.3|6281.3|1173
1592385300000|2020-06-17 09:15:00|6289|6288|6275.5|6274.5|6289.8|6288.8|6274.3|6273.3|1054
1592385600000|2020-06-17 09:20:00|6276|6275|6270.5|6269.5|6277.3|6276.3|6270|6269|942
1592385900000|2020-06-17 09:25:00|6270|6269|6271|6270|6272.8|6271.8|6264.5|6263.5|1181
1592386200000|2020-06-17 09:30:00|6271.3|6270.3|6271.5|6270.5|6274.8|6273.8|6264.8|6263.8|574
1592386500000|2020-06-17 09:35:00|6271.3|6270.3|6269.5|6268.5|6272.5|6271.5|6262.5|6261.5|617
1592386800000|2020-06-17 09:40:00|6269.8|6268.8|6271.5|6270.5|6275|6274|6267|6266|918
1592387100000|2020-06-17 09:45:00|6271.8|6270.8|6254|6253|6272.8|6271.8|6247.8|6246.8|1215
1592387400000|2020-06-17 09:50:00|6253.8|6252.8|6261.8|6260.8|6264.5|6263.5|6249.3|6248.3|1005
1592387700000|2020-06-17 09:55:00|6260|6259|6257.5|6256.5|6263.3|6262.3|6255.5|6254.5|828
1592388000000|2020-06-17 10:00:00|6258|6257|6260.5|6259.5|6261|6260|6253|6252|572
1592388300000|2020-06-17 10:05:00|6260.3|6259.3|6259.8|6258.8|6260.8|6259.8|6252.8|6251.8|595
1592388600000|2020-06-17 10:10:00|6259.5|6258.5|6262|6261|6265.5|6264.5|6259|6258|658
1592388900000|2020-06-17 10:15:00|6262.3|6261.3|6262|6261|6265.8|6264.8|6260.3|6259.3|937
1592389200000|2020-06-17 10:20:00|6261.8|6260.8|6265.5|6264.5|6266|6265|6259.8|6258.8|463
1592389500000|2020-06-17 10:25:00|6265.3|6264.3|6284.5|6283.5|6284.8|6283.8|6265|6264|972
1592389800000|2020-06-17 10:30:00|6284.3|6283.3|6282.8|6281.8|6294|6293|6282|6281|984
1592390100000|2020-06-17 10:35:00|6283|6282|6286.3|6285.3|6288|6287|6280.5|6279.5|5635
1592390400000|2020-06-17 10:40:00|6286.5|6285.5|6279|6278|6286.5|6285.5|6276.5|6275.5|5890
1592390700000|2020-06-17 10:45:00|6279.3|6278.3|6282.5|6281.5|6284.5|6283.5|6278.3|6277.3|1408
1592391000000|2020-06-17 10:50:00|6282.3|6281.3|6277.5|6276.5|6284.5|6283.5|6277|6276|811
1592391300000|2020-06-17 10:55:00|6277.3|6276.3|6286.3|6285.3|6286.5|6285.5|6274.5|6273.5|764
1592391600000|2020-06-17 11:00:00|6286|6285|6284|6283|6291.3|6290.3|6283|6282|1291
1592391900000|2020-06-17 11:05:00|6283.8|6282.8|6282|6281|6286.8|6285.8|6281|6280|873
1592392200000|2020-06-17 11:10:00|6282.3|6281.3|6281.5|6280.5|6285.5|6284.5|6281|6280|1924
1592392500000|2020-06-17 11:15:00|6281.3|6280.3|6280.5|6279.5|6281.8|6280.8|6278|6277|1338
1592392800000|2020-06-17 11:20:00|6280.3|6279.3|6279.5|6278.5|6282.5|6281.5|6277.8|6276.8|598
1592393100000|2020-06-17 11:25:00|6279.8|6278.8|6278|6277|6282.8|6281.8|6276.5|6275.5|1656
1592393400000|2020-06-17 11:30:00|6278.3|6277.3|6279|6278|6281.5|6280.5|6276|6275|470
1592393700000|2020-06-17 11:35:00|6279.3|6278.3|6279.5|6278.5|6280.8|6279.8|6277|6276|376
1592394000000|2020-06-17 11:40:00|6280.6|6279.6|6270.1|6269.1|6281.9|6280.9|6269.9|6268.9|879
1592394300000|2020-06-17 11:45:00|6269.6|6268.6|6274.6|6273.6|6274.6|6273.6|6266.1|6265.1|726
1592394600000|2020-06-17 11:50:00|6274.9|6273.9|6277.1|6276.1|6279.9|6278.9|6274.9|6273.9|443
1592394900000|2020-06-17 11:55:00|6277.4|6276.4|6271.1|6270.1|6277.6|6276.6|6266.1|6265.1|809
1592395200000|2020-06-17 12:00:00|6271.4|6270.4|6279.1|6278.1|6280.1|6279.1|6269.1|6268.1|841
1592395500000|2020-06-17 12:05:00|6279.4|6278.4|6278.1|6277.1|6281.1|6280.1|6276.9|6275.9|663
1592395800000|2020-06-17 12:10:00|6278.6|6277.6|6283.4|6282.4|6284.1|6283.1|6278.6|6277.6|631
1592396100000|2020-06-17 12:15:00|6283.6|6282.6|6288.1|6287.1|6289.9|6288.9|6283.4|6282.4|781
1592396400000|2020-06-17 12:20:00|6287.9|6286.9|6286.1|6285.1|6288.4|6287.4|6284.1|6283.1|476
1592396700000|2020-06-17 12:25:00|6286.4|6285.4|6288.6|6287.6|6288.9|6287.9|6284.9|6283.9|522
1592397000000|2020-06-17 12:30:00|6288.4|6287.4|6291.9|6290.9|6294.1|6293.1|6287.6|6286.6|537
1592397300000|2020-06-17 12:35:00|6291.6|6290.6|6292.9|6291.9|6292.9|6291.9|6288.4|6287.4|729
1592397600000|2020-06-17 12:40:00|6292.6|6291.6|6292.1|6291.1|6296.4|6295.4|6291.6|6290.6|591
1592397900000|2020-06-17 12:45:00|6291.9|6290.9|6293.6|6292.6|6295.1|6294.1|6291.6|6290.6|1007
1592398200000|2020-06-17 12:50:00|6293.4|6292.4|6287.6|6286.6|6294.4|6293.4|6287.4|6286.4|436
1592398500000|2020-06-17 12:55:00|6287.9|6286.9|6287.1|6286.1|6288.1|6287.1|6283.4|6282.4|638
1592398800000|2020-06-17 13:00:00|6286.9|6285.9|6286.1|6285.1|6289.9|6288.9|6284.1|6283.1|696
1592399100000|2020-06-17 13:05:00|6286.4|6285.4|6279.1|6278.1|6288.4|6287.4|6278.1|6277.1|1489
1592399400000|2020-06-17 13:10:00|6279.4|6278.4|6281.1|6280.1|6283.1|6282.1|6279.4|6278.4|2180
1592399700000|2020-06-17 13:15:00|6281.4|6280.4|6275.6|6274.6|6282.1|6281.1|6272.6|6271.6|632
1592400000000|2020-06-17 13:20:00|6275.4|6274.4|6277.9|6276.9|6280.4|6279.4|6275.4|6274.4|576
1592400300000|2020-06-17 13:25:00|6277.6|6276.6|6278.9|6277.9|6280.4|6279.4|6277.1|6276.1|608
1592400600000|2020-06-17 13:30:00|6278.4|6277.4|6276.4|6275.4|6284.1|6283.1|6268.4|6267.4|1479
1592400900000|2020-06-17 13:35:00|6276.1|6275.1|6268.4|6267.4|6279.1|6278.1|6267.1|6266.1|2140
1592401200000|2020-06-17 13:40:00|6268.9|6267.9|6273.9|6272.9|6276.4|6275.4|6265.4|6264.4|1191
1592401500000|2020-06-17 13:45:00|6274.1|6273.1|6276.1|6275.1|6276.9|6275.9|6266.9|6265.9|693
1592401800000|2020-06-17 13:50:00|6276.4|6275.4|6276.1|6275.1|6281.6|6280.6|6275.4|6274.4|1354
1592402100000|2020-06-17 13:55:00|6275.9|6274.9|6267.6|6266.6|6276.6|6275.6|6259.6|6258.6|948
1592402400000|2020-06-17 14:00:00|6267.1|6266.1|6260.6|6259.6|6270.9|6269.9|6260.4|6259.4|1902
1592402700000|2020-06-17 14:05:00|6260.4|6259.4|6269.6|6268.6|6272.1|6271.1|6260.1|6259.1|2123
1592403000000|2020-06-17 14:10:00|6268.9|6267.9|6264.4|6263.4|6272.7|6271.7|6261.7|6260.7|1352
1592403300000|2020-06-17 14:15:00|6264.7|6263.7|6250.7|6249.7|6273.7|6272.7|6246.7|6245.7|3737
1592403600000|2020-06-17 14:20:00|6251.4|6250.4|6243.9|6242.9|6257.7|6256.7|6243.4|6242.4|1602
1592403900000|2020-06-17 14:25:00|6243.7|6242.7|6243.2|6242.2|6251.4|6250.4|6239.7|6238.7|2058
1592404200000|2020-06-17 14:30:00|6243.7|6242.7|6249.7|6248.7|6253.7|6252.7|6232.4|6231.4|2508
1592404500000|2020-06-17 14:35:00|6249.9|6248.9|6254.7|6253.7|6256.9|6255.9|6243.4|6242.4|1998
1592404800000|2020-06-17 14:40:00|6254.4|6253.4|6258.7|6257.7|6259.9|6258.9|6249.2|6248.2|1272
1592405100000|2020-06-17 14:45:00|6258.9|6257.9|6255.2|6254.2|6260.2|6259.2|6252.4|6251.4|895
1592405400000|2020-06-17 14:50:00|6255.4|6254.4|6261.2|6260.2|6261.7|6260.7|6251.9|6250.9|1477
1592405700000|2020-06-17 14:55:00|6262.2|6261.2|6265.9|6264.9|6267.2|6266.2|6261.9|6260.9|920
1592406000000|2020-06-17 15:00:00|6266.2|6265.2|6263.2|6262.2|6269.9|6268.9|6258.7|6257.7|958
1592406300000|2020-06-17 15:05:00|6263.9|6262.9|6263.7|6262.7|6270.2|6269.2|6261.4|6260.4|2009
1592406600000|2020-06-17 15:10:00|6263.4|6262.4|6257.2|6256.2|6266.4|6265.4|6252.7|6251.7|1084
1592406900000|2020-06-17 15:15:00|6257.4|6256.4|6254.7|6253.7|6262.7|6261.7|6251.7|6250.7|1648
1592407200000|2020-06-17 15:20:00|6255.2|6254.2|6251.4|6250.4|6255.9|6254.9|6249.9|6248.9|1246
1592407500000|2020-06-17 15:25:00|6251.2|6250.2|6252.7|6250.7|6255.9|6254.9|6249.4|6248.4|2481
1592407800000|2020-06-17 15:30:00|6252|6250|6252.7|6250.7|6259|6257|6248.5|6246.5|6490
1592408100000|2020-06-17 15:35:00|6254|6252|6256|6254|6261.7|6259.7|6254|6252|1155
1592408400000|2020-06-17 15:40:00|6255.5|6253.5|6264.2|6262.2|6264.7|6262.7|6255.2|6253.2|931
1592408700000|2020-06-17 15:45:00|6264|6262|6262|6260|6266.2|6264.2|6261.2|6259.2|460
1592409000000|2020-06-17 15:50:00|6261.5|6259.5|6258.7|6256.7|6262.7|6260.7|6257.7|6255.7|187
1592409300000|2020-06-17 15:55:00|6259|6257|6262.5|6260.5|6266|6264|6258.5|6256.5|215
1592409600000|2020-06-17 16:00:00|6262.7|6260.7|6261.7|6259.7|6263.7|6261.7|6260.2|6258.2|437
1592409900000|2020-06-17 16:05:00|6262|6260|6262.5|6260.5|6264.5|6262.5|6261|6259|188
1592410200000|2020-06-17 16:10:00|6262.7|6260.7|6257.5|6255.5|6263.2|6261.2|6256.2|6254.2|131
1592410500000|2020-06-17 16:15:00|6257.2|6255.2|6256.7|6254.7|6261|6259|6253.7|6251.7|158
1592410800000|2020-06-17 16:20:00|6257|6255|6256.2|6254.2|6259.2|6257.2|6252.2|6250.2|121
1592411100000|2020-06-17 16:25:00|6256.7|6254.7|6256.5|6254.5|6258.2|6256.2|6255.7|6253.7|169
1592411400000|2020-06-17 16:30:00|6256.2|6254.2|6263.7|6261.7|6267|6265|6256|6254|303
1592411700000|2020-06-17 16:35:00|6264|6262|6264.5|6262.5|6265.2|6263.2|6262.2|6260.2|103
1592412000000|2020-06-17 16:40:00|6264.7|6262.7|6264.2|6262.2|6265.2|6263.2|6260.7|6258.7|216
1592412300000|2020-06-17 16:45:00|6264.5|6262.5|6263.7|6261.7|6266.2|6264.2|6261.2|6259.2|89
1592412600000|2020-06-17 16:50:00|6263.2|6261.2|6262.7|6260.7|6263.7|6261.7|6262|6260|84
1592412900000|2020-06-17 16:55:00|6263|6261|6264.7|6262.7|6265|6263|6259.7|6257.7|169
1592413200000|2020-06-17 17:00:00|6265|6263|6269|6267|6270.2|6268.2|6264.7|6262.7|127
1592413500000|2020-06-17 17:05:00|6269.2|6267.2|6269.7|6267.7|6271.2|6269.2|6268.5|6266.5|554
1592413800000|2020-06-17 17:10:00|6269.5|6267.5|6267.2|6265.2|6269.7|6267.7|6266.7|6264.7|79
1592414100000|2020-06-17 17:15:00|6267.5|6265.5|6266.5|6264.5|6269.7|6267.7|6265.5|6263.5|319
1592414400000|2020-06-17 17:20:00|6266.7|6264.7|6265.2|6263.2|6267.2|6265.2|6264.5|6262.5|192
1592414700000|2020-06-17 17:25:00|6265|6263|6267.7|6265.7|6269.2|6267.2|6265|6263|166
1592415000000|2020-06-17 17:30:00|6268|6266|6268.7|6266.7|6269.7|6267.7|6266.7|6264.7|235
1592415300000|2020-06-17 17:35:00|6269|6267|6270.5|6268.5|6271.5|6269.5|6268|6266|136
1592415600000|2020-06-17 17:40:00|6270.7|6268.7|6269.2|6267.2|6271|6269|6268.2|6266.2|103
1592415900000|2020-06-17 17:45:00|6269.5|6267.5|6268.7|6266.7|6269.5|6267.5|6265.7|6263.7|159
1592416200000|2020-06-17 17:50:00|6269|6267|6267.2|6265.2|6269.7|6267.7|6264.2|6262.2|82
1592416500000|2020-06-17 17:55:00|6267|6265|6261.7|6259.7|6268.7|6266.7|6261.7|6259.7|50
1592416800000|2020-06-17 18:00:00|6262|6260|6258.7|6256.7|6262.7|6260.7|6258.5|6256.5|66
1592417100000|2020-06-17 18:05:00|6259|6257|6261|6259|6261.2|6259.2|6258.7|6256.7|78
1592417400000|2020-06-17 18:10:00|6261.2|6259.2|6259.7|6257.7|6265.2|6263.2|6258.7|6256.7|87
1592417700000|2020-06-17 18:15:00|6259.5|6257.5|6255.7|6253.7|6260.5|6258.5|6255.2|6253.2|35
1592418000000|2020-06-17 18:20:00|6255.5|6253.5|6257.5|6255.5|6259|6257|6255.5|6253.5|50
1592418300000|2020-06-17 18:25:00|6257.2|6255.2|6256.7|6254.7|6258|6256|6252.7|6250.7|86
1592418600000|2020-06-17 18:30:00|6257|6255|6254.7|6252.7|6258|6256|6252.2|6250.2|55
1592418900000|2020-06-17 18:35:00|6255.2|6253.2|6257.5|6255.5|6257.5|6255.5|6254.2|6252.2|58
1592419200000|2020-06-17 18:40:00|6257.7|6255.7|6258.2|6256.2|6263.2|6261.2|6257|6255|267
1592419500000|2020-06-17 18:45:00|6258.5|6256.5|6258.2|6256.2|6259.5|6257.5|6255|6253|64
1592419800000|2020-06-17 18:50:00|6257.7|6255.7|6256.7|6254.7|6263.2|6261.2|6256|6254|74
1592420100000|2020-06-17 18:55:00|6257.2|6255.2|6248.7|6246.7|6257.5|6255.5|6247.7|6245.7|164
1592420400000|2020-06-17 19:00:00|6248.5|6246.5|6249.2|6247.2|6249.5|6247.5|6242|6240|181
1592420700000|2020-06-17 19:05:00|6249|6247|6248.7|6246.7|6249.7|6247.7|6245.7|6243.7|219
1592421000000|2020-06-17 19:10:00|6249|6247|6248.7|6246.7|6250.2|6248.2|6245|6243|155
1592421300000|2020-06-17 19:15:00|6249.2|6247.2|6246.2|6244.2|6252.5|6250.5|6244.7|6242.7|92
1592421600000|2020-06-17 19:20:00|6246.5|6244.5|6238.7|6236.7|6248.2|6246.2|6236.7|6234.7|145
1592421900000|2020-06-17 19:25:00|6239|6237|6236.2|6234.2|6240.2|6238.2|6232|6230|224
1592422200000|2020-06-17 19:30:00|6236.5|6234.5|6235.7|6233.7|6237|6235|6229.5|6227.5|579
1592422500000|2020-06-17 19:35:00|6236.2|6234.2|6233.7|6231.7|6236.2|6234.2|6228.7|6226.7|321
1592422800000|2020-06-17 19:40:00|6233.5|6231.5|6223.5|6221.5|6233.5|6231.5|6219.7|6217.7|235
1592423100000|2020-06-17 19:45:00|6224.5|6222.5|6220.2|6218.2|6228.7|6226.7|6220.2|6218.2|222
1592423400000|2020-06-17 19:50:00|6220|6218|6225.5|6223.5|6230|6228|6219.7|6217.7|675
1592423700000|2020-06-17 19:55:00|6225.2|6223.2|6224.1|6220.1|6227.5|6225.5|6222|6220|243
1592424000000|2020-06-17 20:00:00|6224.9|6220.9|6230.4|6226.4|6230.8|6226.8|6223.2|6219.2|0
1592424300000|2020-06-17 20:05:00|6231.2|6227.2|6234.6|6230.6|6237.1|6233.1|6231.2|6227.2|0
1592424600000|2020-06-17 20:10:00|6235|6231|6234.7|6230.7|6236.7|6232.7|6231.1|6227.1|0
1592424900000|2020-06-17 20:15:00|6235.2|6231.2|6234.4|6230.4|6235.3|6231.3|6234.4|6230.4|0
1592425200000|2020-06-17 20:20:00|6234.6|6230.6|6234.5|6230.5|6234.9|6230.9|6234.4|6230.4|0
1592425500000|2020-06-17 20:25:00|6234.4|6230.4|6234.7|6230.7|6234.7|6230.7|6234.4|6230.4|0
1592425800000|2020-06-17 20:30:00|6234.8|6230.8|6238.2|6234.2|6242.1|6238.1|6234.8|6230.8|0
1592426100000|2020-06-17 20:35:00|6237.8|6233.8|6233.1|6229.1|6237.8|6233.8|6231.3|6227.3|0
1592426400000|2020-06-17 20:40:00|6232.7|6228.7|6236.9|6232.9|6237.9|6233.9|6231.4|6227.4|0
1592426700000|2020-06-17 20:45:00|6236.4|6232.4|6235.3|6231.3|6236.9|6232.9|6233.9|6229.9|0
1592427000000|2020-06-17 20:50:00|6234.9|6230.9|6234.4|6230.4|6236.2|6232.2|6232.3|6228.3|0
1592427300000|2020-06-17 20:55:00|6234.8|6230.8|6234.5|6230.5|6236.1|6232.1|6233.4|6229.4|0
1592427600000|2020-06-17 21:00:00|6234.4|6230.4|6234.2|6230.2|6234.8|6230.8|6234.2|6230.2|0
1592427900000|2020-06-17 21:05:00|6234.7|6230.7|6234|6230|6234.7|6230.7|6234|6230|0
1592428200000|2020-06-17 21:10:00|6234.3|6230.3|6233.6|6229.6|6234.4|6230.4|6233.5|6229.5|0
1592428500000|2020-06-17 21:15:00|6233.8|6229.8|6232.8|6228.8|6234.1|6230.1|6232.8|6228.8|0
1592428800000|2020-06-17 21:20:00|6232.9|6228.9|6232.7|6228.7|6233|6229|6232.5|6228.5|0
1592429100000|2020-06-17 21:25:00|6232.6|6228.6|6230.7|6226.7|6232.6|6228.6|6230.7|6226.7|0
1592429400000|2020-06-17 21:30:00|6230.8|6226.8|6230.1|6226.1|6230.8|6226.8|6229.7|6225.7|0
1592429700000|2020-06-17 21:35:00|6229.6|6225.6|6230|6226|6231|6227|6229.6|6225.6|0
1592430000000|2020-06-17 21:40:00|6229.8|6225.8|6228.9|6224.9|6230|6226|6228.2|6224.2|0
1592430300000|2020-06-17 21:45:00|6228.8|6224.8|6227.9|6223.9|6228.8|6224.8|6227.3|6223.3|0
1592430600000|2020-06-17 21:50:00|6228|6224|6226.8|6222.8|6228.1|6224.1|6226.7|6222.7|0
1592430900000|2020-06-17 21:55:00|6226.6|6222.6|6228.3|6224.3|6229.5|6225.5|6226.3|6222.3|0
1592431200000|2020-06-17 22:00:00|6230|6226|6226.4|6222.4|6230.4|6226.4|6218.8|6214.8|0
1592431500000|2020-06-17 22:05:00|6227.3|6223.3|6225.5|6221.5|6228.6|6224.6|6224.3|6220.3|0
1592431800000|2020-06-17 22:10:00|6225.7|6221.7|6228.4|6224.4|6228.8|6224.8|6225.3|6221.3|0
1592432100000|2020-06-17 22:15:00|6228.8|6224.8|6222.7|6218.7|6229.3|6225.3|6218.9|6214.9|0
1592432400000|2020-06-17 22:20:00|6224|6220|6221.4|6217.4|6224|6220|6220.1|6216.1|0
1592432700000|2020-06-17 22:25:00|6222.7|6218.7|6223.1|6219.1|6224.4|6220.4|6221|6217|0
1592433000000|2020-06-17 22:30:00|6223.3|6219.3|6232.7|6228.7|6233.5|6229.5|6222.9|6218.9|0
1592433300000|2020-06-17 22:35:00|6232.2|6228.2|6234.4|6230.4|6235.6|6231.6|6229.6|6225.6|0
1592433600000|2020-06-17 22:40:00|6234.6|6230.6|6232.7|6228.7|6235.4|6231.4|6231.9|6227.9|0
1592433900000|2020-06-17 22:45:00|6232.9|6228.9|6231.5|6227.5|6233.8|6229.8|6230.6|6226.6|0
1592434200000|2020-06-17 22:50:00|6231.9|6227.9|6232.3|6228.3|6233.2|6229.2|6231|6227|0
1592434500000|2020-06-17 22:55:00|6231.5|6227.5|6226.6|6222.6|6233.2|6229.2|6226.6|6222.6|0
1592434800000|2020-06-17 23:00:00|6227|6223|6227.7|6223.7|6233.4|6229.4|6227|6223|0
1592435100000|2020-06-17 23:05:00|6227.3|6223.3|6224.3|6220.3|6228.1|6224.1|6222.6|6218.6|0
1592435400000|2020-06-17 23:10:00|6223.8|6219.8|6227.4|6223.4|6228.7|6224.7|6223.6|6219.6|0
1592435700000|2020-06-17 23:15:00|6228.1|6224.1|6228.6|6224.6|6229.9|6225.9|6226.9|6222.9|0
1592436000000|2020-06-17 23:20:00|6228.4|6224.4|6210.5|6206.5|6228.4|6224.4|6207.2|6203.2|0
1592436300000|2020-06-17 23:25:00|6210.3|6206.3|6211|6207|6213.2|6209.2|6209.5|6205.5|0
1592436600000|2020-06-17 23:30:00|6210.6|6206.6|6210.6|6206.6|6212.7|6208.7|6207.6|6203.6|0
1592436900000|2020-06-17 23:35:00|6210.4|6206.4|6213.6|6209.6|6214.5|6210.5|6210.2|6206.2|0
1592437200000|2020-06-17 23:40:00|6213.2|6209.2|6206.4|6202.4|6213.2|6209.2|6205.1|6201.1|0
1592437500000|2020-06-17 23:45:00|6206.8|6202.8|6207.7|6203.7|6209.8|6205.8|6205.1|6201.1|0
1592437800000|2020-06-17 23:50:00|6208.1|6204.1|6209|6205|6209.2|6205.2|6204.7|6200.7|0
1592438100000|2020-06-17 23:55:00|6208.5|6204.5|6213|6209|6215.1|6211.1|6207.5|6203.5|0
1592438400000|2020-06-18 00:00:00|6213.6|6209.6|6194.7|6191.7|6214.7|6211.7|6194.2|6191.2|55
1592438700000|2020-06-18 00:05:00|6195|6192|6193.5|6190.5|6196.5|6193.5|6187.7|6184.7|51
1592439000000|2020-06-18 00:10:00|6192.7|6189.7|6188.5|6185.5|6193.7|6190.7|6188.5|6185.5|4
1592439300000|2020-06-18 00:15:00|6188|6185|6190|6187|6191.2|6188.2|6188|6185|12
1592439600000|2020-06-18 00:20:00|6190.2|6187.2|6191.2|6188.2|6191.7|6188.7|6190|6187|8
1592439900000|2020-06-18 00:25:00|6191.5|6188.5|6194.5|6191.5|6197.2|6194.2|6191.5|6188.5|7
1592440200000|2020-06-18 00:30:00|6194.2|6191.2|6191.7|6188.7|6194.2|6191.2|6186|6183|27
1592440500000|2020-06-18 00:35:00|6191.5|6188.5|6192|6189|6192|6189|6187|6184|11
1592440800000|2020-06-18 00:40:00|6191.7|6188.7|6190.7|6187.7|6192.5|6189.5|6190.2|6187.2|2
1592441100000|2020-06-18 00:45:00|6191|6188|6192|6189|6193.7|6190.7|6188.7|6185.7|2
1592441400000|2020-06-18 00:50:00|6192.2|6189.2|6193.5|6190.5|6196.5|6193.5|6192.2|6189.2|2
1592441700000|2020-06-18 00:55:00|6193.7|6190.7|6191|6188|6193.7|6190.7|6190.7|6187.7|0
1592442000000|2020-06-18 01:00:00|6190.7|6187.7|6197.2|6194.2|6197.7|6194.7|6189.5|6186.5|8
1592442300000|2020-06-18 01:05:00|6197.7|6194.7|6199.7|6196.7|6202|6199|6197.7|6194.7|25
1592442600000|2020-06-18 01:10:00|6199.5|6196.5|6199.2|6196.2|6200|6197|6198.5|6195.5|0
1592442900000|2020-06-18 01:15:00|6199.5|6196.5|6198.5|6195.5|6201|6198|6196.5|6193.5|0
1592443200000|2020-06-18 01:20:00|6198.2|6195.2|6180|6177|6198.2|6195.2|6180|6177|12
1592443500000|2020-06-18 01:25:00|6180.2|6177.2|6180.5|6177.5|6181.5|6178.5|6175.7|6172.7|16
1592443800000|2020-06-18 01:30:00|6180.7|6177.7|6164.7|6161.7|6180.7|6177.7|6164.2|6161.2|58
1592444100000|2020-06-18 01:35:00|6164.5|6161.5|6152.5|6149.5|6167|6164|6151|6148|184
1592444400000|2020-06-18 01:40:00|6151|6148|6153.5|6150.5|6154.7|6151.7|6146.5|6143.5|84
1592444700000|2020-06-18 01:45:00|6153.7|6150.7|6159.7|6156.7|6160.2|6157.2|6151.5|6148.5|14
1592445000000|2020-06-18 01:50:00|6160|6157|6160.5|6157.5|6160.7|6157.7|6154|6151|4
1592445300000|2020-06-18 01:55:00|6160.7|6157.7|6165.7|6162.7|6166.2|6163.2|6158.7|6155.7|5
1592445600000|2020-06-18 02:00:00|6166|6163|6159.7|6156.7|6166|6163|6158.5|6155.5|13
1592445900000|2020-06-18 02:05:00|6159.5|6156.5|6161.7|6158.7|6162.2|6159.2|6154.5|6151.5|3
1592446200000|2020-06-18 02:10:00|6162|6159|6158.5|6155.5|6162|6159|6156.2|6153.2|7
1592446500000|2020-06-18 02:15:00|6158.2|6155.2|6161.7|6158.7|6162|6159|6158.2|6155.2|0
1592446800000|2020-06-18 02:20:00|6162|6159|6161.7|6158.7|6165.7|6162.7|6161|6158|1
1592447100000|2020-06-18 02:25:00|6161.5|6158.5|6159.7|6156.7|6161.7|6158.7|6156.5|6153.5|4
1592447400000|2020-06-18 02:30:00|6159.5|6156.5|6160|6157|6161.2|6158.2|6158.5|6155.5|0
1592447700000|2020-06-18 02:35:00|6159.7|6156.7|6159|6156|6160.2|6157.2|6158.5|6155.5|2
1592448000000|2020-06-18 02:40:00|6159.2|6156.2|6164.2|6161.2|6165|6162|6159.2|6156.2|0
1592448300000|2020-06-18 02:45:00|6164|6161|6157.2|6154.2|6164|6161|6155.7|6152.7|16
1592448600000|2020-06-18 02:50:00|6157|6154|6156.7|6153.7|6158.7|6155.7|6152.5|6149.5|2
1592448900000|2020-06-18 02:55:00|6156.5|6153.5|6164.7|6161.7|6165.5|6162.5|6155.7|6152.7|3
1592449200000|2020-06-18 03:00:00|6165|6162|6171.7|6168.7|6174.5|6171.5|6163.2|6160.2|65
1592449500000|2020-06-18 03:05:00|6172.2|6169.2|6178|6175|6178|6175|6171.7|6168.7|9
1592449800000|2020-06-18 03:10:00|6178.2|6175.2|6188.2|6185.2|6190.2|6187.2|6178.2|6175.2|9
1592450100000|2020-06-18 03:15:00|6188.5|6185.5|6186.5|6183.5|6188.5|6185.5|6185.5|6182.5|1
1592450400000|2020-06-18 03:20:00|6186.7|6183.7|6191.5|6188.5|6192.2|6189.2|6185.2|6182.2|1
1592450700000|2020-06-18 03:25:00|6191.7|6188.7|6196.2|6193.2|6196.2|6193.2|6189.5|6186.5|5
1592451000000|2020-06-18 03:30:00|6193.5|6190.5|6194.2|6191.2|6200|6197|6193.5|6190.5|10
1592451300000|2020-06-18 03:35:00|6194|6191|6196.2|6193.2|6198.5|6195.5|6194|6191|4
1592451600000|2020-06-18 03:40:00|6196|6193|6195.2|6192.2|6196.2|6193.2|6193.7|6190.7|0
1592451900000|2020-06-18 03:45:00|6195.5|6192.5|6200.5|6197.5|6201.2|6198.2|6195.5|6192.5|8
1592452200000|2020-06-18 03:50:00|6200.2|6197.2|6202.5|6199.5|6202.5|6199.5|6200|6197|0
1592452500000|2020-06-18 03:55:00|6202.7|6199.7|6199.2|6196.2|6203|6200|6199.2|6196.2|3
1592452800000|2020-06-18 04:00:00|6199.5|6196.5|6194.2|6191.2|6200|6197|6194.2|6191.2|1
1592453100000|2020-06-18 04:05:00|6194.5|6191.5|6195|6192|6195|6192|6194.5|6191.5|5
1592453400000|2020-06-18 04:10:00|6195.2|6192.2|6194.2|6191.2|6196|6193|6194.2|6191.2|0
1592453700000|2020-06-18 04:15:00|6194.5|6191.5|6196|6193|6196|6193|6194.5|6191.5|0
1592454000000|2020-06-18 04:20:00|6196.5|6193.5|6197|6194|6200.5|6197.5|6195.7|6192.7|0
1592454300000|2020-06-18 04:25:00|6196.7|6193.7|6197|6194|6197|6194|6194.2|6191.2|0
1592454600000|2020-06-18 04:30:00|6196.7|6193.7|6189.7|6186.7|6197|6194|6189|6186|4
1592454900000|2020-06-18 04:35:00|6190|6187|6194.7|6191.7|6194.7|6191.7|6190|6187|1
1592455200000|2020-06-18 04:40:00|6195.2|6192.2|6200.5|6197.5|6200.5|6197.5|6195.2|6192.2|3
1592455500000|2020-06-18 04:45:00|6200.2|6197.2|6206.5|6203.5|6207.5|6204.5|6199|6196|10
1592455800000|2020-06-18 04:50:00|6206.2|6203.2|6210.5|6207.5|6213.2|6210.2|6206.2|6203.2|37
1592456100000|2020-06-18 04:55:00|6211|6208|6205.2|6202.2|6211.2|6208.2|6205.2|6202.2|11
1592456400000|2020-06-18 05:00:00|6205.7|6202.7|6208.2|6205.2|6212|6209|6203.7|6200.7|19
1592456700000|2020-06-18 05:05:00|6207.2|6204.2|6203.2|6200.2|6207.2|6204.2|6203.2|6200.2|14
1592457000000|2020-06-18 05:10:00|6203|6200|6200|6197|6203.2|6200.2|6199|6196|5
1592457300000|2020-06-18 05:15:00|6199.7|6196.7|6202.5|6199.5|6203.5|6200.5|6199.7|6196.7|1
1592457600000|2020-06-18 05:20:00|6202.2|6199.2|6198.5|6195.5|6202.2|6199.2|6196.5|6193.5|4
1592457900000|2020-06-18 05:25:00|6198.2|6195.2|6190.7|6187.7|6198.2|6195.2|6190.2|6187.2|2
1592458200000|2020-06-18 05:30:00|6191|6188|6198|6195|6198|6195|6190.7|6187.7|2
1592458500000|2020-06-18 05:35:00|6197.5|6194.5|6193|6190|6198.5|6195.5|6192|6189|13
1592458800000|2020-06-18 05:40:00|6193.2|6190.2|6202|6199|6204.5|6201.5|6193.2|6190.2|143
1592459100000|2020-06-18 05:45:00|6202.2|6199.2|6195.5|6192.5|6204.2|6201.2|6195.5|6192.5|24
1592459400000|2020-06-18 05:50:00|6195.7|6192.7|6201.7|6198.7|6203.2|6200.2|6195.7|6192.7|25
1592459700000|2020-06-18 05:55:00|6201.5|6198.5|6204.5|6201.5|6205|6202|6201|6198|29
1592460000000|2020-06-18 06:00:00|6203.7|6200.7|6197.7|6195.7|6209.7|6207.7|6195.2|6193.2|583
1592460300000|2020-06-18 06:05:00|6198|6196|6193.5|6191.5|6201.7|6199.7|6191.5|6189.5|338
1592460600000|2020-06-18 06:10:00|6193.7|6191.7|6191.7|6189.7|6196|6194|6188|6186|94
1592460900000|2020-06-18 06:15:00|6191|6189|6201|6199|6202.2|6200.2|6190.2|6188.2|234
1592461200000|2020-06-18 06:20:00|6201.2|6199.2|6205|6203|6207.2|6205.2|6200.7|6198.7|117
1592461500000|2020-06-18 06:25:00|6205.2|6203.2|6216|6214|6216|6214|6204.2|6202.2|152
1592461800000|2020-06-18 06:30:00|6216.2|6214.2|6227|6225|6233.7|6231.7|6214.7|6212.7|624
1592462100000|2020-06-18 06:35:00|6226.7|6224.7|6222|6220|6227|6225|6221.7|6219.7|175
1592462400000|2020-06-18 06:40:00|6222.2|6220.2|6223.2|6221.2|6224.7|6222.7|6218.7|6216.7|150
1592462700000|2020-06-18 06:45:00|6223.5|6221.5|6215.7|6213.7|6223.7|6221.7|6215.2|6213.2|169
1592463000000|2020-06-18 06:50:00|6216|6214|6219.5|6217.5|6224.2|6222.2|6213.7|6211.7|255
1592463300000|2020-06-18 06:55:00|6219.7|6217.7|6214|6212|6222.7|6220.7|6214|6212|882
1592463600000|2020-06-18 07:00:00|6213.5|6212.5|6217.7|6216.7|6220.5|6219.5|6205.2|6204.2|1415
1592463900000|2020-06-18 07:05:00|6217.2|6216.2|6213.7|6212.7|6222.5|6221.5|6209.5|6208.5|932
1592464200000|2020-06-18 07:10:00|6212.7|6211.7|6227.7|6226.7|6231.2|6230.2|6208.7|6207.7|1062
1592464500000|2020-06-18 07:15:00|6227.5|6226.5|6228.2|6227.2|6236.2|6235.2|6223.5|6222.5|589
1592464800000|2020-06-18 07:20:00|6228.5|6227.5|6215|6214|6229.2|6228.2|6209.2|6208.2|827
1592465100000|2020-06-18 07:25:00|6215.2|6214.2|6216.5|6215.5|6216.7|6215.7|6206.2|6205.2|756
1592465400000|2020-06-18 07:30:00|6216.7|6215.7|6217|6216|6222.7|6221.7|6216.2|6215.2|851
1592465700000|2020-06-18 07:35:00|6217.2|6216.2|6216.2|6215.2|6221.2|6220.2|6215.5|6214.5|476
1592466000000|2020-06-18 07:40:00|6217.4|6216.4|6220.4|6219.4|6226.2|6225.2|6215.4|6214.4|466
1592466300000|2020-06-18 07:45:00|6220.2|6219.2|6222.9|6221.9|6228.7|6227.7|6220.2|6219.2|336
1592466600000|2020-06-18 07:50:00|6222.4|6221.4|6232.9|6231.9|6235.4|6234.4|6222.2|6221.2|302
1592466900000|2020-06-18 07:55:00|6233.2|6232.2|6232.9|6231.9|6238.9|6237.9|6229.9|6228.9|653
1592467200000|2020-06-18 08:00:00|6233.2|6232.2|6235.4|6234.4|6235.7|6234.7|6225.9|6224.9|1305
1592467500000|2020-06-18 08:05:00|6235.7|6234.7|6240.9|6239.9|6244.4|6243.4|6232.4|6231.4|799
1592467800000|2020-06-18 08:10:00|6240.7|6239.7|6232.4|6231.4|6242.7|6241.7|6231.9|6230.9|597
1592468100000|2020-06-18 08:15:00|6232.7|6231.7|6236.7|6235.7|6237.9|6236.9|6231.4|6230.4|241
1592468400000|2020-06-18 08:20:00|6236.9|6235.9|6242.9|6241.9|6246.4|6245.4|6232.4|6231.4|359
1592468700000|2020-06-18 08:25:00|6242.7|6241.7|6238.4|6237.4|6246.4|6245.4|6237.7|6236.7|982
1592469000000|2020-06-18 08:30:00|6238.7|6237.7|6258.2|6257.2|6259.4|6258.4|6232.9|6231.9|1568
1592469300000|2020-06-18 08:35:00|6257.4|6256.4|6273.4|6272.4|6279.7|6278.7|6256.9|6255.9|1529
1592469600000|2020-06-18 08:40:00|6272.4|6271.4|6271.9|6270.9|6279.4|6278.4|6268.9|6267.9|1055
1592469900000|2020-06-18 08:45:00|6272.2|6271.2|6266.7|6265.7|6275.4|6274.4|6262.4|6261.4|738
1592470200000|2020-06-18 08:50:00|6266.4|6265.4|6269.9|6268.9|6271.4|6270.4|6260.4|6259.4|728
1592470500000|2020-06-18 08:55:00|6270.2|6269.2|6278.4|6277.4|6281.9|6280.9|6268.4|6267.4|1142
1592470800000|2020-06-18 09:00:00|6278.7|6277.7|6259.9|6258.9|6282.2|6281.2|6258.7|6257.7|494
1592471100000|2020-06-18 09:05:00|6260.2|6259.2|6261.4|6260.4|6263.4|6262.4|6257.4|6256.4|410
1592471400000|2020-06-18 09:10:00|6261.2|6260.2|6263.4|6262.4|6264.2|6263.2|6254.9|6253.9|1713
1592471700000|2020-06-18 09:15:00|6263.2|6262.2|6268.4|6267.4|6270.7|6269.7|6260.2|6259.2|1102
1592472000000|2020-06-18 09:20:00|6268.9|6267.9|6269.4|6268.4|6271.7|6270.7|6266.4|6265.4|346
1592472300000|2020-06-18 09:25:00|6269.2|6268.2|6266.4|6265.4|6270.4|6269.4|6265.7|6264.7|353
1592472600000|2020-06-18 09:30:00|6265.9|6264.9|6259.9|6258.9|6287.9|6286.9|6258.4|6257.4|1459
1592472900000|2020-06-18 09:35:00|6260.2|6259.2|6248.4|6247.4|6263.4|6262.4|6245.7|6244.7|2395
1592473200000|2020-06-18 09:40:00|6248.2|6247.2|6250.4|6249.4|6252.7|6251.7|6243.4|6242.4|1360
1592473500000|2020-06-18 09:45:00|6250.2|6249.2|6257.4|6256.4|6258.9|6257.9|6248.9|6247.9|1769
1592473800000|2020-06-18 09:50:00|6257.2|6256.2|6250.4|6249.4|6257.9|6256.9|6247.9|6246.9|523
1592474100000|2020-06-18 09:55:00|6250.2|6249.2|6251.9|6250.9|6251.9|6250.9|6245.7|6244.7|621
1592474400000|2020-06-18 10:00:00|6251.4|6250.4|6242.9|6241.9|6251.9|6250.9|6236.9|6235.9|1017
1592474700000|2020-06-18 10:05:00|6243.2|6242.2|6236.9|6235.9|6246.4|6245.4|6236.9|6235.9|737
1592475000000|2020-06-18 10:10:00|6237.4|6236.4|6239.4|6238.4|6239.4|6238.4|6232.9|6231.9|1052
1592475300000|2020-06-18 10:15:00|6240.7|6239.7|6246.4|6245.4|6247.4|6246.4|6237.4|6236.4|613
1592475600000|2020-06-18 10:20:00|6246.7|6245.7|6240.4|6239.4|6247.4|6246.4|6240.2|6239.2|739
1592475900000|2020-06-18 10:25:00|6240.2|6239.2|6250.4|6249.4|6250.9|6249.9|6239.2|6238.2|486
1592476200000|2020-06-18 10:30:00|6250.7|6249.7|6247.4|6246.4|6253.7|6252.7|6247.2|6246.2|332
1592476500000|2020-06-18 10:35:00|6247.7|6246.7|6246.9|6245.9|6250.4|6249.4|6243.9|6242.9|352
1592476800000|2020-06-18 10:40:00|6246.7|6245.7|6245.7|6244.7|6250.4|6249.4|6245.4|6244.4|333
1592477100000|2020-06-18 10:45:00|6245.4|6244.4|6250.4|6249.4|6250.4|6249.4|6244.2|6243.2|248
1592477400000|2020-06-18 10:50:00|6250.7|6249.7|6242.2|6241.2|6251.9|6250.9|6239.9|6238.9|311
1592477700000|2020-06-18 10:55:00|6242.4|6241.4|6242.4|6241.4|6246.2|6245.2|6237.7|6236.7|505
1592478000000|2020-06-18 11:00:00|6243.4|6242.4|6228.2|6227.2|6244.2|6243.2|6223.9|6222.9|1321
1592478300000|2020-06-18 11:05:00|6227.4|6226.4|6218.6|6217.6|6227.4|6226.4|6215.9|6214.9|605
1592478600000|2020-06-18 11:10:00|6219.1|6218.1|6212.6|6211.6|6219.1|6218.1|6207.9|6206.9|390
1592478900000|2020-06-18 11:15:00|6212.4|6211.4|6214.6|6213.6|6217.6|6216.6|6208.6|6207.6|1206
1592479200000|2020-06-18 11:20:00|6215.1|6214.1|6204.1|6203.1|6215.1|6214.1|6204.1|6203.1|316
1592479500000|2020-06-18 11:25:00|6204.4|6203.4|6211.4|6210.4|6212.4|6211.4|6204.4|6203.4|326
1592479800000|2020-06-18 11:30:00|6211.9|6210.9|6208.1|6207.1|6214.6|6213.6|6208.1|6207.1|325
1592480100000|2020-06-18 11:35:00|6207.9|6206.9|6203.4|6202.4|6208.1|6207.1|6201.4|6200.4|363
1592480400000|2020-06-18 11:40:00|6204.1|6203.1|6201.1|6200.1|6204.6|6203.6|6200.1|6199.1|298
1592480700000|2020-06-18 11:45:00|6201.3|6200.3|6196.8|6195.8|6201.6|6200.6|6193.6|6192.6|593
1592481000000|2020-06-18 11:50:00|6197.1|6196.1|6191.1|6190.1|6197.6|6196.6|6190.3|6189.3|412
1592481300000|2020-06-18 11:55:00|6191.3|6190.3|6195.1|6194.1|6196.3|6195.3|6184.8|6183.8|1236
1592481600000|2020-06-18 12:00:00|6195.6|6194.6|6193.8|6192.8|6196.8|6195.8|6188.3|6187.3|550
1592481900000|2020-06-18 12:05:00|6193.6|6192.6|6192.8|6191.8|6196.1|6195.1|6189.6|6188.6|298
1592482200000|2020-06-18 12:10:00|6193.1|6192.1|6190.8|6189.8|6193.3|6192.3|6186.8|6185.8|536
1592482500000|2020-06-18 12:15:00|6191.6|6190.6|6195.6|6194.6|6198.6|6197.6|6188.1|6187.1|496
1592482800000|2020-06-18 12:20:00|6196.6|6195.6|6199.1|6198.1|6199.1|6198.1|6194.6|6193.6|800
1592483100000|2020-06-18 12:25:00|6199.3|6198.3|6201.6|6200.6|6204.3|6203.3|6199.1|6198.1|270
1592483400000|2020-06-18 12:30:00|6201.3|6200.3|6196.6|6195.6|6206.3|6205.3|6188.6|6187.6|277
1592483700000|2020-06-18 12:35:00|6196.8|6195.8|6204.8|6203.8|6206.1|6205.1|6193.6|6192.6|220
1592484000000|2020-06-18 12:40:00|6205.3|6204.3|6206.6|6205.6|6208.8|6207.8|6201.1|6200.1|1172
1592484300000|2020-06-18 12:45:00|6206.3|6205.3|6205.8|6204.8|6212.8|6211.8|6205.8|6204.8|341
1592484600000|2020-06-18 12:50:00|6205.6|6204.6|6206.8|6205.8|6210.3|6209.3|6204.1|6203.1|236
1592484900000|2020-06-18 12:55:00|6207.1|6206.1|6204.8|6203.8|6209.3|6208.3|6204.1|6203.1|369
1592485200000|2020-06-18 13:00:00|6205.1|6204.1|6202.8|6201.8|6206.1|6205.1|6199.3|6198.3|394
1592485500000|2020-06-18 13:05:00|6202.6|6201.6|6201.8|6200.8|6204.8|6203.8|6200.1|6199.1|980
1592485800000|2020-06-18 13:10:00|6201.6|6200.6|6202.6|6201.6|6203.3|6202.3|6199.8|6198.8|1469
1592486100000|2020-06-18 13:15:00|6203.3|6202.3|6204.8|6203.8|6205.1|6204.1|6201.8|6200.8|276
1592486400000|2020-06-18 13:20:00|6204.3|6203.3|6201.1|6200.1|6207.1|6206.1|6200.3|6199.3|1247
1592486700000|2020-06-18 13:25:00|6201.3|6200.3|6199.8|6198.8|6204.6|6203.6|6199.3|6198.3|1230
1592487000000|2020-06-18 13:30:00|6201.1|6200.1|6192.3|6191.3|6201.1|6200.1|6191.3|6190.3|798
1592487300000|2020-06-18 13:35:00|6192.1|6191.1|6200.8|6199.8|6205.1|6204.1|6187.8|6186.8|725
1592487600000|2020-06-18 13:40:00|6200.6|6199.6|6209.3|6208.3|6210.3|6209.3|6198.8|6197.8|1192
1592487900000|2020-06-18 13:45:00|6209.8|6208.8|6214.3|6213.3|6214.8|6213.8|6203.8|6202.8|1664
1592488200000|2020-06-18 13:50:00|6213.8|6212.8|6218.6|6217.6|6222.3|6221.3|6213.8|6212.8|551
1592488500000|2020-06-18 13:55:00|6218.3|6217.3|6206.8|6205.8|6219.6|6218.6|6206.8|6205.8|563
1592488800000|2020-06-18 14:00:00|6207.6|6206.6|6218.6|6217.6|6220.6|6219.6|6207.6|6206.6|1117
1592489100000|2020-06-18 14:05:00|6218.8|6217.8|6228.8|6227.8|6231.8|6230.8|6217.8|6216.8|438
1592489400000|2020-06-18 14:10:00|6228.3|6227.3|6231.8|6230.8|6232.1|6231.1|6223.6|6222.6|465
1592489700000|2020-06-18 14:15:00|6232.1|6231.1|6226.6|6225.6|6235.3|6234.3|6223.6|6222.6|778
1592490000000|2020-06-18 14:20:00|6226.3|6225.3|6214.8|6213.8|6228.1|6227.1|6212.8|6211.8|796
1592490300000|2020-06-18 14:25:00|6214.6|6213.6|6217.6|6216.6|6222.1|6221.1|6214.1|6213.1|426
1592490600000|2020-06-18 14:30:00|6218.3|6217.3|6227.3|6226.3|6228.3|6227.3|6201.8|6200.8|739
1592490900000|2020-06-18 14:35:00|6227.6|6226.6|6226.6|6225.6|6236.6|6235.6|6224.8|6223.8|435
1592491200000|2020-06-18 14:40:00|6226.3|6225.3|6225.6|6224.6|6228.8|6227.8|6220.1|6219.1|569
1592491500000|2020-06-18 14:45:00|6224.8|6223.8|6223.3|6222.3|6232.6|6231.6|6221.3|6220.3|804
1592491800000|2020-06-18 14:50:00|6223.8|6222.8|6216.1|6215.1|6225.6|6224.6|6215.6|6214.6|852
1592492100000|2020-06-18 14:55:00|6216.3|6215.3|6229.8|6228.8|6231.6|6230.6|6216.1|6215.1|700
1592492400000|2020-06-18 15:00:00|6229.6|6228.6|6229.3|6228.3|6233.1|6232.1|6226.3|6225.3|905
1592492700000|2020-06-18 15:05:00|6229.6|6228.6|6228.6|6227.6|6234.1|6233.1|6228.1|6227.1|574
1592493000000|2020-06-18 15:10:00|6228.8|6227.8|6233.1|6232.1|6233.8|6232.8|6226.8|6225.8|840
1592493300000|2020-06-18 15:15:00|6232.8|6231.8|6227.3|6226.3|6235.6|6234.6|6226.8|6225.8|405
1592493600000|2020-06-18 15:20:00|6227.6|6226.6|6222.8|6221.8|6230.6|6229.6|6222.1|6221.1|560
1592493900000|2020-06-18 15:25:00|6222.6|6221.6|6217.3|6215.3|6228.8|6227.8|6216.3|6215.1|1354
1592494200000|2020-06-18 15:30:00|6216.3|6214.3|6224.6|6222.6|6227.1|6225.1|6215.3|6213.3|2254
1592494500000|2020-06-18 15:35:00|6223.8|6221.8|6218.6|6216.6|6227.3|6225.3|6217.8|6215.8|809
1592494800000|2020-06-18 15:40:00|6218.3|6216.3|6219.8|6217.8|6222.3|6220.3|6216.6|6214.6|324
1592495100000|2020-06-18 15:45:00|6219.6|6217.6|6221.8|6219.8|6225.1|6223.1|6218.8|6216.8|265
1592495400000|2020-06-18 15:50:00|6222.1|6220.1|6216.3|6214.3|6222.1|6220.1|6214.8|6212.8|714
1592495700000|2020-06-18 15:55:00|6216.6|6214.6|6216.8|6214.8|6217.8|6215.8|6214.3|6212.3|388
1592496000000|2020-06-18 16:00:00|6216.6|6214.6|6211.8|6209.8|6219.3|6217.3|6209.3|6207.3|213
1592496300000|2020-06-18 16:05:00|6212.1|6210.1|6216.8|6214.8|6217.3|6215.3|6212.1|6210.1|160
1592496600000|2020-06-18 16:10:00|6216.6|6214.6|6217.1|6215.1|6217.8|6215.8|6213.3|6211.3|85
1592496900000|2020-06-18 16:15:00|6217.6|6215.6|6216.1|6214.1|6218.6|6216.6|6214.6|6212.6|131
1592497200000|2020-06-18 16:20:00|6215.8|6213.8|6220.6|6218.6|6221.8|6219.8|6215.6|6213.6|179
1592497500000|2020-06-18 16:25:00|6220.8|6218.8|6222.6|6220.6|6225.3|6223.3|6220.6|6218.6|105
1592497800000|2020-06-18 16:30:00|6222.1|6220.1|6221.3|6219.3|6224.3|6222.3|6220.6|6218.6|122
1592498100000|2020-06-18 16:35:00|6221.6|6219.6|6220.3|6218.3|6222.8|6220.8|6217.3|6215.3|81
1592498400000|2020-06-18 16:40:00|6220.6|6218.6|6222.3|6220.3|6223.6|6221.6|6218.8|6216.8|126
1592498700000|2020-06-18 16:45:00|6222.6|6220.6|6224.8|6222.8|6224.8|6222.8|6221.6|6219.6|120
1592499000000|2020-06-18 16:50:00|6224.6|6222.6|6226.8|6224.8|6227.8|6225.8|6222.3|6220.3|91
1592499300000|2020-06-18 16:55:00|6226.6|6224.6|6226.3|6224.3|6226.8|6224.8|6223.1|6221.1|373
1592499600000|2020-06-18 17:00:00|6226.6|6224.6|6225.8|6223.8|6231.6|6229.6|6225.6|6223.6|103
1592499900000|2020-06-18 17:05:00|6226.1|6224.1|6228.8|6226.8|6229.8|6227.8|6223.1|6221.1|38
1592500200000|2020-06-18 17:10:00|6229.6|6227.6|6229.1|6227.1|6231.3|6229.3|6227.6|6225.6|65
1592500500000|2020-06-18 17:15:00|6229.3|6227.3|6228.6|6226.6|6230.8|6228.8|6225.6|6223.6|133
1592500800000|2020-06-18 17:20:00|6229.1|6227.1|6227.6|6225.6|6229.6|6227.6|6225.8|6223.8|43
1592501100000|2020-06-18 17:25:00|6227.1|6225.1|6227.3|6225.3|6228.6|6226.6|6224.3|6222.3|33
1592501400000|2020-06-18 17:30:00|6227.6|6225.6|6232.6|6230.6|6233.1|6231.1|6227.6|6225.6|1312
1592501700000|2020-06-18 17:35:00|6232.8|6230.8|6234.1|6232.1|6234.1|6232.1|6232.1|6230.1|164
1592502000000|2020-06-18 17:40:00|6234.3|6232.3|6231.1|6229.1|6234.6|6232.6|6231.1|6229.1|23
1592502300000|2020-06-18 17:45:00|6230.8|6228.8|6231.3|6229.3|6232.3|6230.3|6229.3|6227.3|46
1592502600000|2020-06-18 17:50:00|6231.1|6229.1|6231.1|6229.1|6231.8|6229.8|6229.6|6227.6|332
1592502900000|2020-06-18 17:55:00|6231.3|6229.3|6231.1|6229.1|6232.1|6230.1|6228.1|6226.1|20
1592503200000|2020-06-18 18:00:00|6231.3|6229.3|6220.8|6218.8|6231.6|6229.6|6220.1|6218.1|99
1592503500000|2020-06-18 18:05:00|6221.6|6219.6|6217.3|6215.3|6221.6|6219.6|6212.3|6210.3|54
1592503800000|2020-06-18 18:10:00|6217.1|6215.1|6216.8|6214.8|6217.1|6215.1|6214.3|6212.3|82
1592504100000|2020-06-18 18:15:00|6216.3|6214.3|6217.6|6215.6|6218.1|6216.1|6211.6|6209.6|35
1592504400000|2020-06-18 18:20:00|6217.3|6215.3|6219.1|6217.1|6219.3|6217.3|6215.3|6213.3|26
1592504700000|2020-06-18 18:25:00|6220.6|6218.6|6220.1|6218.1|6221.6|6219.6|6218.8|6216.8|41
1592505000000|2020-06-18 18:30:00|6220.6|6218.6|6221.6|6219.6|6225.6|6223.6|6213.6|6211.6|82
1592505300000|2020-06-18 18:35:00|6221.8|6219.8|6223.6|6221.6|6224.1|6222.1|6220.1|6218.1|40
1592505600000|2020-06-18 18:40:00|6223.8|6221.8|6220.3|6218.3|6225.6|6223.6|6218.6|6216.6|21
1592505900000|2020-06-18 18:45:00|6220.1|6218.1|6220.3|6218.3|6222.8|6220.8|6219.8|6217.8|18
1592506200000|2020-06-18 18:50:00|6220.6|6218.6|6223.1|6221.1|6224.1|6222.1|6220.6|6218.6|138
1592506500000|2020-06-18 18:55:00|6222.8|6220.8|6212.8|6210.8|6223.1|6221.1|6212.3|6210.3|56
1592506800000|2020-06-18 19:00:00|6213.1|6211.1|6206.8|6204.8|6215.1|6213.1|6206.1|6204.1|116
1592507100000|2020-06-18 19:05:00|6207.1|6205.1|6212.3|6210.3|6212.6|6210.6|6205.6|6203.6|20
1592507400000|2020-06-18 19:10:00|6212.6|6210.6|6207.3|6205.3|6212.6|6210.6|6207.1|6205.1|29
1592507700000|2020-06-18 19:15:00|6207.6|6205.6|6213.8|6211.8|6214.8|6212.8|6207.6|6205.6|23
1592508000000|2020-06-18 19:20:00|6214.1|6212.1|6214.3|6212.3|6216.3|6214.3|6211.8|6209.8|14
1592508300000|2020-06-18 19:25:00|6214.6|6212.6|6215.3|6213.3|6216.1|6214.1|6212.6|6210.6|35
1592508600000|2020-06-18 19:30:00|6215.6|6213.6|6218.6|6216.6|6220.6|6218.6|6212.6|6210.6|62
1592508900000|2020-06-18 19:35:00|6218.8|6216.8|6220.6|6218.6|6221.6|6219.6|6216.3|6214.3|47
1592509200000|2020-06-18 19:40:00|6220.8|6218.8|6216.3|6214.3|6220.8|6218.8|6215.6|6213.6|63
1592509500000|2020-06-18 19:45:00|6216.6|6214.6|6217.3|6215.3|6217.8|6215.8|6212.3|6210.3|112
1592509800000|2020-06-18 19:50:00|6217.6|6215.6|6219.1|6217.1|6220.1|6218.1|6208.3|6206.3|227
1592510100000|2020-06-18 19:55:00|6219.3|6217.3|6220.1|6216.1|6224.3|6222.3|6216.8|6214.8|495
1592510400000|2020-06-18 20:00:00|6220.9|6216.9|6218.8|6214.8|6224.7|6220.7|6217|6213|0
1592510700000|2020-06-18 20:05:00|6220.7|6216.7|6219.1|6215.1|6221.4|6217.4|6216.6|6212.6|0
1592511000000|2020-06-18 20:10:00|6219.5|6215.5|6212.4|6208.4|6220|6216|6210.5|6206.5|0
1592511300000|2020-06-18 20:15:00|6212.5|6208.5|6212.8|6208.8|6213.6|6209.6|6211.8|6207.8|0
1592511600000|2020-06-18 20:20:00|6212.9|6208.9|6212.6|6208.6|6212.9|6208.9|6212.4|6208.4|0
1592511900000|2020-06-18 20:25:00|6212.8|6208.8|6212.7|6208.7|6212.8|6208.8|6212.5|6208.5|0
1592512200000|2020-06-18 20:30:00|6213.9|6209.9|6215.8|6211.8|6217.9|6213.9|6211.4|6207.4|0
1592512500000|2020-06-18 20:35:00|6215.4|6211.4|6214.1|6210.1|6216.7|6212.7|6211.6|6207.6|0
1592512800000|2020-06-18 20:40:00|6213.7|6209.7|6218.8|6214.8|6218.8|6214.8|6213.7|6209.7|0
1592513100000|2020-06-18 20:45:00|6218.4|6214.4|6219.6|6215.6|6220|6216|6218.3|6214.3|0
1592513400000|2020-06-18 20:50:00|6220|6216|6221.7|6217.7|6222.5|6218.5|6218.2|6214.2|0
1592513700000|2020-06-18 20:55:00|6220.8|6216.8|6214.6|6210.6|6221.7|6217.7|6213.7|6209.7|0
1592514000000|2020-06-18 21:00:00|6214.9|6210.9|6215.3|6211.3|6215.3|6211.3|6214.7|6210.7|0
1592514300000|2020-06-18 21:05:00|6215.2|6211.2|6214.9|6210.9|6215.2|6211.2|6214.8|6210.8|0
1592514600000|2020-06-18 21:10:00|6214.8|6210.8|6214.5|6210.5|6215.2|6211.2|6214.4|6210.4|0
1592514900000|2020-06-18 21:15:00|6214.6|6210.6|6215.4|6211.4|6215.8|6211.8|6214.6|6210.6|0
1592515200000|2020-06-18 21:20:00|6215.5|6211.5|6215.2|6211.2|6215.7|6211.7|6214.6|6210.6|0
1592515500000|2020-06-18 21:25:00|6215.3|6211.3|6213.8|6209.8|6215.5|6211.5|6213.8|6209.8|0
1592515800000|2020-06-18 21:30:00|6213.7|6209.7|6214.8|6210.8|6214.8|6210.8|6213.6|6209.6|0
1592516100000|2020-06-18 21:35:00|6214.2|6210.2|6215.9|6211.9|6216.4|6212.4|6214.2|6210.2|0
1592516400000|2020-06-18 21:40:00|6215.6|6211.6|6215.6|6211.6|6215.7|6211.7|6215.5|6211.5|0
1592516700000|2020-06-18 21:45:00|6215.3|6211.3|6214.7|6210.7|6216|6212|6214.7|6210.7|0
1592517000000|2020-06-18 21:50:00|6215.2|6211.2|6215.1|6211.1|6215.3|6211.3|6214.2|6210.2|0
1592517300000|2020-06-18 21:55:00|6214.8|6210.8|6213.7|6209.7|6214.9|6210.9|6213.7|6209.7|0
1592517600000|2020-06-18 22:00:00|6212.7|6208.7|6218.6|6214.6|6219.8|6215.8|6211|6207|0
1592517900000|2020-06-18 22:05:00|6219|6215|6222.7|6218.7|6222.7|6218.7|6219|6215|0
1592518200000|2020-06-18 22:10:00|6222.3|6218.3|6221.9|6217.9|6223|6219|6220.6|6216.6|0
1592518500000|2020-06-18 22:15:00|6222.3|6218.3|6226|6222|6226.8|6222.8|6220.6|6216.6|0
1592518800000|2020-06-18 22:20:00|6226.4|6222.4|6225.5|6221.5|6226.8|6222.8|6225|6221|0
1592519100000|2020-06-18 22:25:00|6225|6221|6224.4|6220.4|6226.9|6222.9|6224.4|6220.4|0
1592519400000|2020-06-18 22:30:00|6224.8|6220.8|6225.4|6221.4|6227.1|6223.1|6224.1|6220.1|0
1592519700000|2020-06-18 22:35:00|6225.8|6221.8|6225.6|6221.6|6226|6222|6225.4|6221.4|0
1592520000000|2020-06-18 22:40:00|6225.8|6221.8|6225.6|6221.6|6226.5|6222.5|6225.2|6221.2|0
1592520300000|2020-06-18 22:45:00|6225.2|6221.2|6226.8|6222.8|6226.8|6222.8|6224.8|6220.8|0
1592520600000|2020-06-18 22:50:00|6227.3|6223.3|6226.5|6222.5|6228.6|6224.6|6226.5|6222.5|0
1592520900000|2020-06-18 22:55:00|6227.3|6223.3|6227.7|6223.7|6227.7|6223.7|6226|6222|0
1592521200000|2020-06-18 23:00:00|6228.2|6224.2|6229.3|6225.3|6229.8|6225.8|6227.8|6223.8|0
1592521500000|2020-06-18 23:05:00|6228.8|6224.8|6229.3|6225.3|6229.7|6225.7|6228.1|6224.1|0
1592521800000|2020-06-18 23:10:00|6228.9|6224.9|6228.8|6224.8|6229.5|6225.5|6228.2|6224.2|0
1592522100000|2020-06-18 23:15:00|6229|6225|6235.4|6231.4|6237.3|6233.3|6229|6225|0
1592522400000|2020-06-18 23:20:00|6235.6|6231.6|6234.9|6230.9|6236.3|6232.3|6233.7|6229.7|0
1592522700000|2020-06-18 23:25:00|6234.5|6230.5|6237.4|6233.4|6237.9|6233.9|6233.2|6229.2|0
1592523000000|2020-06-18 23:30:00|6237.9|6233.9|6244.5|6240.5|6244.9|6240.9|6237.5|6233.5|0
1592523300000|2020-06-18 23:35:00|6244.7|6240.7|6242.3|6238.3|6244.9|6240.9|6241|6237|0
1592523600000|2020-06-18 23:40:00|6242.1|6238.1|6242|6238|6242.7|6238.7|6240.8|6236.8|0
1592523900000|2020-06-18 23:45:00|6242.2|6238.2|6241.8|6237.8|6242.8|6238.8|6241.1|6237.1|0
1592524200000|2020-06-18 23:50:00|6242|6238|6240.7|6236.7|6242.4|6238.4|6239.4|6235.4|0
1592524500000|2020-06-18 23:55:00|6240.3|6236.3|6242.4|6238.4|6242.4|6238.4|6239.4|6235.4|0
1592524800000|2020-06-19 00:00:00|6242|6238|6245.6|6242.6|6253.8|6250.8|6240.6|6236.6|132
1592525100000|2020-06-19 00:05:00|6246.3|6243.3|6241.1|6238.1|6246.3|6243.3|6240.6|6237.6|32
1592525400000|2020-06-19 00:10:00|6240.8|6237.8|6236.6|6233.6|6244.3|6241.3|6236.3|6233.3|25
1592525700000|2020-06-19 00:15:00|6236.3|6233.3|6226.6|6223.6|6237.6|6234.6|6226.6|6223.6|18
1592526000000|2020-06-19 00:20:00|6227.3|6224.3|6233.3|6230.3|6235.8|6232.8|6227.3|6224.3|7
1592526300000|2020-06-19 00:25:00|6234.1|6231.1|6220.3|6217.3|6234.3|6231.3|6219.3|6216.3|10
1592526600000|2020-06-19 00:30:00|6220.1|6217.1|6221.8|6218.8|6224.3|6221.3|6220.1|6217.1|2
1592526900000|2020-06-19 00:35:00|6222.1|6219.1|6215.3|6212.3|6225.8|6222.8|6215.3|6212.3|1
1592527200000|2020-06-19 00:40:00|6215.6|6212.6|6219.1|6216.1|6221.6|6218.6|6215.6|6212.6|6
1592527500000|2020-06-19 00:45:00|6219.3|6216.3|6216.3|6213.3|6219.6|6216.6|6214.8|6211.8|5
1592527800000|2020-06-19 00:50:00|6216.6|6213.6|6224.8|6221.8|6225.1|6222.1|6216.6|6213.6|5
1592528100000|2020-06-19 00:55:00|6225.1|6222.1|6227.1|6224.1|6227.1|6224.1|6224.1|6221.1|5
1592528400000|2020-06-19 01:00:00|6226.6|6223.6|6221.6|6218.6|6230.6|6227.6|6220.1|6217.1|15
1592528700000|2020-06-19 01:05:00|6221.1|6218.1|6211.3|6208.3|6221.1|6218.1|6210.8|6207.8|1
1592529000000|2020-06-19 01:10:00|6211.1|6208.1|6209.6|6206.6|6211.3|6208.3|6209.6|6206.6|0
1592529300000|2020-06-19 01:15:00|6209.8|6206.8|6215.8|6212.8|6216.3|6213.3|6209.8|6206.8|0
1592529600000|2020-06-19 01:20:00|6216.1|6213.1|6218.8|6215.8|6218.8|6215.8|6216.1|6213.1|1
1592529900000|2020-06-19 01:25:00|6219.1|6216.1|6219.3|6216.3|6222.6|6219.6|6219.1|6216.1|1
1592530200000|2020-06-19 01:30:00|6219.6|6216.6|6225.8|6222.8|6226.6|6223.6|6218.1|6215.1|7
1592530500000|2020-06-19 01:35:00|6225.6|6222.6|6232.8|6229.8|6233.1|6230.1|6224.6|6221.6|5
1592530800000|2020-06-19 01:40:00|6233.3|6230.3|6232.6|6229.6|6234.1|6231.1|6231.8|6228.8|3
1592531100000|2020-06-19 01:45:00|6232.3|6229.3|6236.1|6233.1|6236.8|6233.8|6232.3|6229.3|11
1592531400000|2020-06-19 01:50:00|6235.6|6232.6|6228.6|6225.6|6236.1|6233.1|6228.3|6225.3|23
1592531700000|2020-06-19 01:55:00|6228.8|6225.8|6223.6|6220.6|6229.3|6226.3|6223.3|6220.3|1
1592532000000|2020-06-19 02:00:00|6223.8|6220.8|6223.6|6220.6|6225.3|6222.3|6222.1|6219.1|19
1592532300000|2020-06-19 02:05:00|6223.8|6220.8|6220.6|6217.6|6225.3|6222.3|6218.6|6215.6|5
1592532600000|2020-06-19 02:10:00|6220.8|6217.8|6223.3|6220.3|6223.3|6220.3|6220.3|6217.3|1
1592532900000|2020-06-19 02:15:00|6223.6|6220.6|6222.3|6219.3|6224.1|6221.1|6222.1|6219.1|1
1592533200000|2020-06-19 02:20:00|6222.6|6219.6|6221.3|6218.3|6223.3|6220.3|6221.3|6218.3|0
1592533500000|2020-06-19 02:25:00|6221.1|6218.1|6225.8|6222.8|6227.3|6224.3|6221.1|6218.1|0
1592533800000|2020-06-19 02:30:00|6226.1|6223.1|6231.1|6228.1|6231.8|6228.8|6225.3|6222.3|0
1592534100000|2020-06-19 02:35:00|6231.3|6228.3|6229.8|6226.8|6233.8|6230.8|6229.8|6226.8|0
1592534400000|2020-06-19 02:40:00|6229.6|6226.6|6228.6|6225.6|6230.6|6227.6|6228.6|6225.6|0
1592534700000|2020-06-19 02:45:00|6228.8|6225.8|6229.1|6226.1|6229.6|6226.6|6228.1|6225.1|0
1592535000000|2020-06-19 02:50:00|6229.3|6226.3|6233.6|6230.6|6233.6|6230.6|6229.3|6226.3|0
1592535300000|2020-06-19 02:55:00|6233.3|6230.3|6234.1|6231.1|6234.1|6231.1|6232.6|6229.6|0
1592535600000|2020-06-19 03:00:00|6234.3|6231.3|6230.1|6227.1|6235.1|6232.1|6230.1|6227.1|1
1592535900000|2020-06-19 03:05:00|6230.3|6227.3|6230.8|6227.8|6230.8|6227.8|6228.6|6225.6|0
1592536200000|2020-06-19 03:10:00|6231.1|6228.1|6230.8|6227.8|6231.1|6228.1|6230.8|6227.8|15
1592536500000|2020-06-19 03:15:00|6231.1|6228.1|6231.1|6228.1|6231.1|6228.1|6231.1|6228.1|0
1592536800000|2020-06-19 03:20:00|6230.8|6227.8|6230.8|6227.8|6230.8|6227.8|6230.8|6227.8|0
1592537100000|2020-06-19 03:25:00|6230.6|6227.6|6226.8|6223.8|6230.6|6227.6|6226.8|6223.8|3
1592537400000|2020-06-19 03:30:00|6227.1|6224.1|6224.6|6221.6|6228.3|6225.3|6224.6|6221.6|5
1592537700000|2020-06-19 03:35:00|6224.3|6221.3|6224.8|6221.8|6224.8|6221.8|6223.6|6220.6|0
1592538000000|2020-06-19 03:40:00|6225.1|6222.1|6230.8|6227.8|6230.8|6227.8|6225.1|6222.1|7
1592538300000|2020-06-19 03:45:00|6231.1|6228.1|6231.1|6228.1|6231.8|6228.8|6230.8|6227.8|1
1592538600000|2020-06-19 03:50:00|6230.8|6227.8|6230.1|6227.1|6230.8|6227.8|6230.1|6227.1|0
1592538900000|2020-06-19 03:55:00|6230.3|6227.3|6233.1|6230.1|6233.1|6230.1|6230.1|6227.1|2
1592539200000|2020-06-19 04:00:00|6233.3|6230.3|6237.1|6234.1|6237.3|6234.3|6233.3|6230.3|0
1592539500000|2020-06-19 04:05:00|6236.8|6233.8|6231.6|6228.6|6236.8|6233.8|6231.1|6228.1|0
1592539800000|2020-06-19 04:10:00|6231.8|6228.8|6231.8|6228.8|6231.8|6228.8|6230.1|6227.1|3
1592540100000|2020-06-19 04:15:00|6231.6|6228.6|6236.1|6233.1|6236.1|6233.1|6230.3|6227.3|2
1592540400000|2020-06-19 04:20:00|6236.3|6233.3|6234.3|6231.3|6236.8|6233.8|6234.3|6231.3|0
1592540700000|2020-06-19 04:25:00|6234.1|6231.1|6229.8|6226.8|6234.1|6231.1|6229.8|6226.8|0
1592541000000|2020-06-19 04:30:00|6230.1|6227.1|6230.6|6227.6|6230.6|6227.6|6230.1|6227.1|0
1592541300000|2020-06-19 04:35:00|6230.3|6227.3|6230.3|6227.3|6232.6|6229.6|6229.6|6226.6|4
1592541600000|2020-06-19 04:40:00|6230.8|6227.8|6231.6|6228.6|6231.8|6228.8|6230.6|6227.6|0
1592541900000|2020-06-19 04:45:00|6231.3|6228.3|6233.1|6230.1|6233.8|6230.8|6231.1|6228.1|5
1592542200000|2020-06-19 04:50:00|6232.8|6229.8|6227.8|6224.8|6232.8|6229.8|6227.8|6224.8|5
1592542500000|2020-06-19 04:55:00|6227.6|6224.6|6222.3|6219.3|6227.6|6224.6|6222.1|6219.1|14
1592542800000|2020-06-19 05:00:00|6221.8|6218.8|6222.6|6219.6|6223.8|6220.8|6221.3|6218.3|48
1592543100000|2020-06-19 05:05:00|6222.8|6219.8|6219.8|6216.8|6222.8|6219.8|6219.6|6216.6|8
1592543400000|2020-06-19 05:10:00|6220.1|6217.1|6221.1|6218.1|6222.3|6219.3|6220.1|6217.1|15
1592543700000|2020-06-19 05:15:00|6221.3|6218.3|6219.1|6216.1|6222.1|6219.1|6219.1|6216.1|5
1592544000000|2020-06-19 05:20:00|6218.8|6215.8|6221.1|6218.1|6223.6|6220.6|6217.3|6214.3|9
1592544300000|2020-06-19 05:25:00|6220.3|6217.3|6219.3|6216.3|6220.6|6217.6|6219.1|6216.1|5
1592544600000|2020-06-19 05:30:00|6219.6|6216.6|6220.1|6217.1|6221.6|6218.6|6219.1|6216.1|23
1592544900000|2020-06-19 05:35:00|6220.3|6217.3|6221.8|6218.8|6222.1|6219.1|6220.3|6217.3|12
1592545200000|2020-06-19 05:40:00|6221.6|6218.6|6222.1|6219.1|6222.8|6219.8|6221.1|6218.1|29
1592545500000|2020-06-19 05:45:00|6221.8|6218.8|6221.8|6218.8|6222.3|6219.3|6220.8|6217.8|22
1592545800000|2020-06-19 05:50:00|6222.1|6219.1|6232.6|6229.6|6233.6|6230.6|6222.1|6219.1|25
1592546100000|2020-06-19 05:55:00|6232.8|6229.8|6230.8|6227.8|6232.8|6229.8|6227.8|6224.8|25
1592546400000|2020-06-19 06:00:00|6230.6|6227.6|6236.1|6234.1|6237.1|6235.1|6229.3|6227.1|192
1592546700000|2020-06-19 06:05:00|6237.1|6235.1|6236.6|6234.6|6239.8|6237.8|6234.6|6232.6|266
1592547000000|2020-06-19 06:10:00|6235.8|6233.8|6236.3|6234.3|6237.8|6235.8|6232.6|6230.6|322
1592547300000|2020-06-19 06:15:00|6234.3|6232.3|6246.3|6244.3|6246.6|6244.6|6234.1|6232.1|386
1592547600000|2020-06-19 06:20:00|6246.6|6244.6|6248.3|6246.3|6256.8|6254.8|6244.1|6242.1|565
1592547900000|2020-06-19 06:25:00|6248.1|6246.1|6252.6|6250.6|6256.3|6254.3|6247.8|6245.8|190
1592548200000|2020-06-19 06:30:00|6252.1|6250.1|6265.3|6263.3|6267.8|6265.8|6248.1|6246.1|246
1592548500000|2020-06-19 06:35:00|6263.8|6261.8|6254.8|6252.8|6272.3|6270.3|6252.1|6250.1|438
1592548800000|2020-06-19 06:40:00|6255.1|6253.1|6256.3|6254.3|6263.1|6261.1|6254.8|6252.8|288
1592549100000|2020-06-19 06:45:00|6256.1|6254.1|6245.8|6243.8|6256.8|6254.8|6245.6|6243.6|349
1592549400000|2020-06-19 06:50:00|6245.6|6243.6|6247.8|6245.8|6250.8|6248.8|6243.1|6241.1|270
1592549700000|2020-06-19 06:55:00|6247.1|6245.1|6262.6|6260.6|6262.8|6260.8|6247.1|6245.1|407
1592550000000|2020-06-19 07:00:00|6262.3|6260.3|6247.3|6246.3|6264.3|6263.3|6246.8|6245.8|1984
1592550300000|2020-06-19 07:05:00|6247.8|6246.8|6249.3|6248.3|6255.3|6254.3|6242.3|6241.3|969
1592550600000|2020-06-19 07:10:00|6249.6|6248.6|6254.8|6253.8|6260.3|6259.3|6243.1|6242.1|1238
1592550900000|2020-06-19 07:15:00|6254.3|6253.3|6253.8|6252.8|6256.1|6255.1|6247.8|6246.8|938
1592551200000|2020-06-19 07:20:00|6254.1|6253.1|6248.8|6247.8|6255.8|6254.8|6246.1|6245.1|891
1592551500000|2020-06-19 07:25:00|6248.3|6247.3|6248.1|6247.1|6254.1|6253.1|6245.3|6244.3|774
1592551800000|2020-06-19 07:30:00|6248.3|6247.3|6249.6|6248.6|6251.8|6250.8|6243.8|6242.8|1084
1592552100000|2020-06-19 07:35:00|6249.8|6248.8|6246.3|6245.3|6250.8|6249.8|6244.8|6243.8|936
1592552400000|2020-06-19 07:40:00|6244.9|6243.9|6251.9|6250.9|6255.7|6254.7|6244.4|6243.4|773
1592552700000|2020-06-19 07:45:00|6252.2|6251.2|6251.9|6250.9|6253.2|6252.2|6246.4|6245.4|530
1592553000000|2020-06-19 07:50:00|6251.7|6250.7|6247.9|6246.9|6255.2|6254.2|6247.9|6246.9|370
1592553300000|2020-06-19 07:55:00|6248.2|6247.2|6259.9|6258.9|6261.2|6260.2|6247.2|6246.2|704
1592553600000|2020-06-19 08:00:00|6259.7|6258.7|6261.4|6260.4|6262.4|6261.4|6254.7|6253.7|352
1592553900000|2020-06-19 08:05:00|6261.2|6260.2|6254.9|6253.9|6261.2|6260.2|6254.2|6253.2|802
1592554200000|2020-06-19 08:10:00|6254.7|6253.7|6250.2|6249.2|6257.9|6256.9|6249.7|6248.7|330
1592554500000|2020-06-19 08:15:00|6250.9|6249.9|6256.2|6255.2|6257.4|6256.4|6249.7|6248.7|454
1592554800000|2020-06-19 08:20:00|6255.4|6254.4|6262.9|6261.9|6262.9|6261.9|6254.4|6253.4|597
1592555100000|2020-06-19 08:25:00|6262.7|6261.7|6258.9|6257.9|6263.7|6262.7|6257.9|6256.9|410
1592555400000|2020-06-19 08:30:00|6259.2|6258.2|6259.7|6258.7|6260.2|6259.2|6255.4|6254.4|272
1592555700000|2020-06-19 08:35:00|6259.4|6258.4|6258.4|6257.4|6260.2|6259.2|6254.4|6253.4|251
1592556000000|2020-06-19 08:40:00|6258.7|6257.7|6264.4|6263.4|6264.7|6263.7|6256.4|6255.4|532
1592556300000|2020-06-19 08:45:00|6264.2|6263.2|6266.4|6265.4|6267.2|6266.2|6262.4|6261.4|347
1592556600000|2020-06-19 08:50:00|6266.2|6265.2|6269.7|6268.7|6270.2|6269.2|6263.4|6262.4|445
1592556900000|2020-06-19 08:55:00|6269.9|6268.9|6277.2|6276.2|6277.2|6276.2|6269.9|6268.9|619
1592557200000|2020-06-19 09:00:00|6277.7|6276.7|6277.4|6276.4|6280.7|6279.7|6276.2|6275.2|542
1592557500000|2020-06-19 09:05:00|6277.7|6276.7|6276.2|6275.2|6280.2|6279.2|6274.2|6273.2|842
1592557800000|2020-06-19 09:10:00|6275.9|6274.9|6292.2|6291.2|6301.7|6300.7|6269.7|6268.7|6630
1592558100000|2020-06-19 09:15:00|6291.9|6290.9|6290.7|6289.7|6296.9|6295.9|6289.4|6288.4|2636
1592558400000|2020-06-19 09:20:00|6290.4|6289.4|6294.2|6293.2|6296.9|6295.9|6288.7|6287.7|833
1592558700000|2020-06-19 09:25:00|6294.4|6293.4|6295.4|6294.4|6299.2|6298.2|6292.2|6291.2|651
1592559000000|2020-06-19 09:30:00|6295.2|6294.2|6298.9|6297.9|6301.7|6300.7|6294.2|6293.2|556
1592559300000|2020-06-19 09:35:00|6299.2|6298.2|6307.7|6306.7|6307.7|6306.7|6298.7|6297.7|634
1592559600000|2020-06-19 09:40:00|6307.4|6306.4|6297.2|6296.2|6310.2|6309.2|6296.9|6295.9|637
1592559900000|2020-06-19 09:45:00|6297.4|6296.4|6289.7|6288.7|6297.9|6296.9|6286.2|6285.2|861
1592560200000|2020-06-19 09:50:00|6290.4|6289.4|6298.7|6297.7|6311.4|6310.4|6289.9|6288.9|2481
1592560500000|2020-06-19 09:55:00|6299.4|6298.4|6295.9|6294.9|6302.7|6301.7|6293.9|6292.9|1435
1592560800000|2020-06-19 10:00:00|6295.7|6294.7|6297.9|6296.9|6299.2|6298.2|6288.2|6287.2|795
1592561100000|2020-06-19 10:05:00|6298.2|6297.2|6314.9|6313.9|6316.9|6315.9|6297.7|6296.7|850
1592561400000|2020-06-19 10:10:00|6314.7|6313.7|6311.7|6310.7|6319.2|6318.2|6311.2|6310.2|562
1592561700000|2020-06-19 10:15:00|6311.4|6310.4|6307.2|6306.2|6314.2|6313.2|6306.2|6305.2|428
1592562000000|2020-06-19 10:20:00|6307.9|6306.9|6304.9|6303.9|6311.7|6310.7|6304.7|6303.7|457
1592562300000|2020-06-19 10:25:00|6305.2|6304.2|6305.4|6304.4|6309.2|6308.2|6304.2|6303.2|264
1592562600000|2020-06-19 10:30:00|6305.2|6304.2|6302.2|6301.2|6306.7|6305.7|6301.2|6300.2|295
1592562900000|2020-06-19 10:35:00|6302.4|6301.4|6302.2|6301.2|6307.7|6306.7|6299.9|6298.9|307
1592563200000|2020-06-19 10:40:00|6301.9|6300.9|6304.9|6303.9|6305.7|6304.7|6301.7|6300.7|304
1592563500000|2020-06-19 10:45:00|6305.2|6304.2|6310.4|6309.4|6311.7|6310.7|6302.7|6301.7|533
1592563800000|2020-06-19 10:50:00|6310.2|6309.2|6301.2|6300.2|6315.2|6314.2|6300.9|6299.9|518
1592564100000|2020-06-19 10:55:00|6300.9|6299.9|6305.7|6304.7|6306.2|6305.2|6300.9|6299.9|662
1592564400000|2020-06-19 11:00:00|6306.2|6305.2|6306.2|6305.2|6309.4|6308.4|6298.9|6297.9|481
1592564700000|2020-06-19 11:05:00|6306.4|6305.4|6305.7|6304.7|6312.4|6311.4|6305.2|6304.2|425
1592565000000|2020-06-19 11:10:00|6305.9|6304.9|6305.2|6304.2|6307.2|6306.2|6303.7|6302.7|342
1592565300000|2020-06-19 11:15:00|6305.4|6304.4|6303.2|6302.2|6305.7|6304.7|6300.7|6299.7|265
1592565600000|2020-06-19 11:20:00|6303.4|6302.4|6299.9|6298.9|6305.2|6304.2|6299.7|6298.7|210
1592565900000|2020-06-19 11:25:00|6299.7|6298.7|6298.4|6297.4|6301.9|6300.9|6298.2|6297.2|412
1592566200000|2020-06-19 11:30:00|6298.2|6297.2|6302.2|6301.2|6302.7|6301.7|6298.2|6297.2|333
1592566500000|2020-06-19 11:35:00|6301.9|6300.9|6302.7|6301.7|6304.9|6303.9|6298.7|6297.7|320
1592566800000|2020-06-19 11:40:00|6303.2|6302.2|6303.7|6302.7|6305.9|6304.9|6300.7|6299.7|261
1592567100000|2020-06-19 11:45:00|6304.2|6303.2|6304.4|6303.4|6307.4|6306.4|6302.7|6301.7|220
1592567400000|2020-06-19 11:50:00|6304.2|6303.2|6306.7|6305.7|6307.7|6306.7|6303.9|6302.9|205
1592567700000|2020-06-19 11:55:00|6306.9|6305.9|6313.4|6312.4|6314.2|6313.2|6306.4|6305.4|248
1592568000000|2020-06-19 12:00:00|6313.7|6312.7|6314.9|6313.9|6318.2|6317.2|6312.7|6311.7|998
1592568300000|2020-06-19 12:05:00|6315.2|6314.2|6318.2|6317.2|6322.4|6321.4|6311.7|6310.7|739
1592568600000|2020-06-19 12:10:00|6318.4|6317.4|6310.2|6309.2|6321.7|6320.7|6307.4|6306.4|1199
1592568900000|2020-06-19 12:15:00|6310.4|6309.4|6312.4|6311.4|6314.2|6313.2|6310.2|6309.2|239
1592569200000|2020-06-19 12:20:00|6312.7|6311.7|6307.9|6306.9|6313.2|6312.2|6306.7|6305.7|440
1592569500000|2020-06-19 12:25:00|6308.2|6307.2|6307.7|6306.7|6311.4|6310.4|6302.9|6301.9|652
1592569800000|2020-06-19 12:30:00|6307.2|6306.2|6305.4|6304.4|6309.7|6308.7|6304.9|6303.9|1167
1592570100000|2020-06-19 12:35:00|6305.7|6304.7|6309.4|6308.4|6311.7|6310.7|6305.4|6304.4|626
1592570400000|2020-06-19 12:40:00|6309.2|6308.2|6312.9|6311.9|6312.9|6311.9|6309.2|6308.2|540
1592570700000|2020-06-19 12:45:00|6313.2|6312.2|6314.2|6313.2|6314.4|6313.4|6311.4|6310.4|202
1592571000000|2020-06-19 12:50:00|6314.4|6313.4|6310.7|6309.7|6314.7|6313.7|6309.7|6308.7|277
1592571300000|2020-06-19 12:55:00|6310.4|6309.4|6312.2|6311.2|6313.9|6312.9|6308.9|6307.9|616
1592571600000|2020-06-19 13:00:00|6312.7|6311.7|6309.4|6308.4|6312.7|6311.7|6306.7|6305.7|432
1592571900000|2020-06-19 13:05:00|6309.7|6308.7|6306.9|6305.9|6310.7|6309.7|6303.7|6302.7|631
1592572200000|2020-06-19 13:10:00|6306.7|6305.7|6301.9|6300.9|6309.7|6308.7|6301.7|6300.7|421
1592572500000|2020-06-19 13:15:00|6301.7|6300.7|6308.7|6307.7|6308.7|6307.7|6301.2|6300.2|553
1592572800000|2020-06-19 13:20:00|6308.4|6307.4|6309.7|6308.7|6310.2|6309.2|6307.7|6306.7|344
1592573100000|2020-06-19 13:25:00|6310.4|6309.4|6315.2|6314.2|6315.7|6314.7|6309.4|6308.4|813
1592573400000|2020-06-19 13:30:00|6315.7|6314.7|6310.2|6309.2|6318.7|6317.7|6303.7|6302.7|2070
1592573700000|2020-06-19 13:35:00|6310.7|6309.7|6311.2|6310.2|6311.7|6310.7|6305.4|6304.4|890
1592574000000|2020-06-19 13:40:00|6311.7|6310.7|6301.7|6300.7|6312.9|6311.9|6300.9|6299.9|1075
1592574300000|2020-06-19 13:45:00|6302.2|6301.2|6309.2|6308.2|6310.2|6309.2|6298.2|6297.2|1093
1592574600000|2020-06-19 13:50:00|6308.7|6307.7|6307.7|6306.7|6310.7|6309.7|6305.2|6304.2|421
1592574900000|2020-06-19 13:55:00|6307.4|6306.4|6295.7|6294.7|6307.4|6306.4|6292.4|6291.4|697
1592575200000|2020-06-19 14:00:00|6295.4|6294.4|6302.7|6301.7|6303.2|6302.2|6295.4|6294.4|887
1592575500000|2020-06-19 14:05:00|6302.4|6301.4|6301.2|6300.2|6303.9|6302.9|6298.4|6297.4|716
1592575800000|2020-06-19 14:10:00|6300.9|6299.9|6306.6|6305.6|6306.9|6305.9|6295.9|6294.9|871
1592576100000|2020-06-19 14:15:00|6306.9|6305.9|6315.4|6314.4|6315.9|6314.9|6306.9|6305.9|1185
1592576400000|2020-06-19 14:20:00|6315.9|6314.9|6310.6|6309.6|6316.1|6315.1|6306.9|6305.9|892
1592576700000|2020-06-19 14:25:00|6310.9|6309.9|6303.9|6302.9|6310.9|6309.9|6299.9|6298.9|839
1592577000000|2020-06-19 14:30:00|6304.4|6303.4|6296.9|6295.9|6304.4|6303.4|6292.9|6291.9|933
1592577300000|2020-06-19 14:35:00|6297.1|6296.1|6295.6|6294.6|6302.6|6301.6|6293.4|6292.4|921
1592577600000|2020-06-19 14:40:00|6295.9|6294.9|6295.1|6294.1|6298.1|6297.1|6291.4|6290.4|1050
1592577900000|2020-06-19 14:45:00|6295.4|6294.4|6294.9|6293.9|6296.1|6295.1|6290.9|6289.9|1002
1592578200000|2020-06-19 14:50:00|6294.6|6293.6|6297.4|6296.4|6297.6|6296.6|6290.9|6289.9|1351
1592578500000|2020-06-19 14:55:00|6297.1|6296.1|6288.9|6287.9|6297.6|6296.6|6286.9|6285.9|1200
1592578800000|2020-06-19 15:00:00|6289.4|6288.4|6292.6|6291.6|6292.6|6291.6|6286.4|6285.4|994
1592579100000|2020-06-19 15:05:00|6292.4|6291.4|6292.9|6291.9|6294.9|6293.9|6290.4|6289.4|794
1592579400000|2020-06-19 15:10:00|6292.6|6291.6|6297.1|6296.1|6298.6|6297.6|6291.4|6290.4|979
1592579700000|2020-06-19 15:15:00|6296.9|6295.9|6288.9|6287.9|6298.9|6297.9|6287.9|6286.9|1184
1592580000000|2020-06-19 15:20:00|6288.4|6287.4|6300.4|6299.4|6300.4|6299.4|6281.6|6280.6|1961
1592580300000|2020-06-19 15:25:00|6300.1|6299.1|6289.4|6287.4|6302.9|6301.9|6288.9|6287.4|4141
1592580600000|2020-06-19 15:30:00|6289.9|6287.9|6289.6|6287.6|6298.6|6296.6|6287.1|6285.1|9157
1592580900000|2020-06-19 15:35:00|6290.4|6288.4|6288.6|6286.6|6293.9|6291.9|6285.6|6283.6|2352
1592581200000|2020-06-19 15:40:00|6288.4|6286.4|6281.6|6279.6|6291.4|6289.4|6280.4|6278.4|917
1592581500000|2020-06-19 15:45:00|6281.4|6279.4|6285.9|6283.9|6288.1|6286.1|6281.1|6279.1|527
1592581800000|2020-06-19 15:50:00|6285.4|6283.4|6284.6|6282.6|6286.9|6284.9|6283.9|6281.9|269
1592582100000|2020-06-19 15:55:00|6284.4|6282.4|6278.9|6276.9|6285.6|6283.6|6277.1|6275.1|253
1592582400000|2020-06-19 16:00:00|6279.1|6277.1|6276.1|6274.1|6279.9|6277.9|6274.6|6272.6|275
1592582700000|2020-06-19 16:05:00|6275.9|6273.9|6269.1|6267.1|6276.1|6274.1|6268.6|6266.6|416
1592583000000|2020-06-19 16:10:00|6268.9|6266.9|6259.4|6257.4|6274.6|6272.6|6259.1|6257.1|398
1592583300000|2020-06-19 16:15:00|6259.1|6257.1|6238.4|6236.4|6261.4|6259.4|6237.1|6235.1|1000
1592583600000|2020-06-19 16:20:00|6238.1|6236.1|6235.1|6233.1|6249.6|6247.6|6230.6|6228.6|879
1592583900000|2020-06-19 16:25:00|6235.4|6233.4|6248.1|6246.1|6248.6|6246.6|6233.6|6231.6|501
1592584200000|2020-06-19 16:30:00|6248.4|6246.4|6246.1|6244.1|6253.1|6251.1|6244.9|6242.9|261
1592584500000|2020-06-19 16:35:00|6246.4|6244.4|6239.6|6237.6|6251.1|6249.1|6239.6|6237.6|353
1592584800000|2020-06-19 16:40:00|6239.9|6237.9|6245.1|6243.1|6248.6|6246.6|6233.6|6231.6|287
1592585100000|2020-06-19 16:45:00|6244.9|6242.9|6251.6|6249.6|6251.9|6249.9|6241.4|6239.4|306
1592585400000|2020-06-19 16:50:00|6252.1|6250.1|6253.1|6251.1|6254.4|6252.4|6250.1|6248.1|91
1592585700000|2020-06-19 16:55:00|6252.9|6250.9|6261.6|6259.6|6263.9|6261.9|6252.6|6250.6|245
1592586000000|2020-06-19 17:00:00|6261.9|6259.9|6256.6|6254.6|6262.4|6260.4|6254.1|6252.1|101
1592586300000|2020-06-19 17:05:00|6256.4|6254.4|6253.6|6251.6|6258.6|6256.6|6251.9|6249.9|93
1592586600000|2020-06-19 17:10:00|6253.9|6251.9|6252.1|6250.1|6259.1|6257.1|6251.1|6249.1|159
1592586900000|2020-06-19 17:15:00|6252.4|6250.4|6246.6|6244.6|6252.6|6250.6|6245.1|6243.1|230
1592587200000|2020-06-19 17:20:00|6246.4|6244.4|6238.4|6236.4|6248.4|6246.4|6237.9|6235.9|129
1592587500000|2020-06-19 17:25:00|6238.1|6236.1|6244.1|6242.1|6246.6|6244.6|6238.1|6236.1|300
1592587800000|2020-06-19 17:30:00|6243.4|6241.4|6236.6|6234.6|6244.6|6242.6|6236.1|6234.1|337
1592588100000|2020-06-19 17:35:00|6236.4|6234.4|6248.6|6246.6|6249.6|6247.6|6235.9|6233.9|184
1592588400000|2020-06-19 17:40:00|6248.1|6246.1|6249.1|6247.1|6250.6|6248.6|6245.6|6243.6|58
1592588700000|2020-06-19 17:45:00|6249.4|6247.4|6242.6|6240.6|6251.1|6249.1|6237.1|6235.1|158
1592589000000|2020-06-19 17:50:00|6242.4|6240.4|6241.1|6239.1|6245.9|6243.9|6238.9|6236.9|112
1592589300000|2020-06-19 17:55:00|6241.4|6239.4|6232.6|6230.6|6245.6|6243.6|6232.4|6230.4|202
1592589600000|2020-06-19 18:00:00|6232.9|6230.9|6240.6|6238.6|6244.1|6242.1|6232.6|6230.6|209
1592589900000|2020-06-19 18:05:00|6240.9|6238.9|6235.9|6233.9|6242.1|6240.1|6227.1|6225.1|289
1592590200000|2020-06-19 18:10:00|6235.6|6233.6|6230.9|6228.9|6235.6|6233.6|6228.6|6226.6|168
1592590500000|2020-06-19 18:15:00|6231.1|6229.1|6229.1|6227.1|6238.1|6236.1|6226.6|6224.6|239
1592590800000|2020-06-19 18:20:00|6228.9|6226.9|6237.9|6235.9|6238.6|6236.6|6228.9|6226.9|75
1592591100000|2020-06-19 18:25:00|6238.6|6236.6|6232.4|6230.4|6238.9|6236.9|6232.1|6230.1|139
1592591400000|2020-06-19 18:30:00|6232.6|6230.6|6243.1|6241.1|6245.9|6243.9|6228.4|6226.4|244
1592591700000|2020-06-19 18:35:00|6242.6|6240.6|6252.6|6250.6|6254.6|6252.6|6242.6|6240.6|469
1592592000000|2020-06-19 18:40:00|6252.9|6250.9|6255.6|6253.6|6257.1|6255.1|6249.1|6247.1|131
1592592300000|2020-06-19 18:45:00|6255.1|6253.1|6252.9|6250.9|6259.6|6257.6|6252.1|6250.1|97
1592592600000|2020-06-19 18:50:00|6253.1|6251.1|6259.6|6257.6|6261.6|6259.6|6252.1|6250.1|138
1592592900000|2020-06-19 18:55:00|6259.4|6257.4|6259.1|6257.1|6262.4|6260.4|6257.6|6255.6|181
1592593200000|2020-06-19 19:00:00|6259.4|6257.4|6256.6|6254.6|6259.6|6257.6|6254.6|6252.6|99
1592593500000|2020-06-19 19:05:00|6256.4|6254.4|6254.4|6252.4|6257.4|6255.4|6253.6|6251.6|90
1592593800000|2020-06-19 19:10:00|6253.4|6251.4|6259.1|6257.1|6263.6|6261.6|6249.6|6247.6|301
1592594100000|2020-06-19 19:15:00|6259.4|6257.4|6269.6|6267.6|6271.1|6269.1|6259.4|6257.4|276
1592594400000|2020-06-19 19:20:00|6269.9|6267.9|6267.6|6265.6|6270.6|6268.6|6265.4|6263.4|89
1592594700000|2020-06-19 19:25:00|6267.9|6265.9|6260.4|6258.4|6268.4|6266.4|6260.1|6258.1|106
1592595000000|2020-06-19 19:30:00|6260.6|6258.6|6262.6|6260.6|6262.9|6260.9|6257.6|6255.6|327
1592595300000|2020-06-19 19:35:00|6262.9|6260.9|6252.6|6250.6|6263.1|6261.1|6252.1|6250.1|256
1592595600000|2020-06-19 19:40:00|6251.9|6249.9|6257.1|6255.1|6258.6|6256.6|6251.1|6249.1|267
1592595900000|2020-06-19 19:45:00|6256.9|6254.9|6237.4|6235.4|6258.1|6256.1|6236.9|6234.9|504
1592596200000|2020-06-19 19:50:00|6237.6|6235.6|6241.6|6239.6|6246.9|6244.9|6237.4|6235.4|666
1592596500000|2020-06-19 19:55:00|6241.1|6239.1|6234|6230|6246.4|6244.4|6234|6230|600
1592596800000|2020-06-19 20:00:00|6233.2|6229.2|6221.1|6217.1|6235.3|6231.3|6218|6214|2
1592597100000|2020-06-19 20:05:00|6219.4|6215.4|6227|6223|6233.2|6229.2|6217.7|6213.7|0
1592597400000|2020-06-19 20:10:00|6226.6|6222.6|6211.6|6207.6|6230.5|6226.5|6208.2|6204.2|0
1592597700000|2020-06-19 20:15:00|6210.9|6206.9|6220.1|6216.1|6220.1|6216.1|6210.2|6206.2|0
1592598000000|2020-06-19 20:20:00|6220.4|6216.4|6221|6217|6222.6|6218.6|6217.4|6213.4|0
1592598300000|2020-06-19 20:25:00|6220|6216|6218.4|6214.4|6221.3|6217.3|6218.2|6214.2|0
1592598600000|2020-06-19 20:30:00|6215.1|6211.1|6214.8|6210.8|6226.5|6222.5|6208.2|6204.2|0
1592598900000|2020-06-19 20:35:00|6215.3|6211.3|6221.7|6217.7|6224|6220|6215.3|6211.3|0
1592599200000|2020-06-19 20:40:00|6221.3|6217.3|6219.7|6215.7|6223.3|6219.3|6211.1|6207.1|0
1592599500000|2020-06-19 20:45:00|6220.1|6216.1|6221.4|6217.4|6223.5|6219.5|6215.9|6211.9|0
1592599800000|2020-06-19 20:50:00|6221.5|6217.5|6215|6211|6222|6218|6212.8|6208.8|0
1592600100000|2020-06-19 20:55:00|6215.8|6211.8|6214.2|6210.2|6219|6215|6212.5|6208.5|0
1592776800000|2020-06-21 22:00:00|6179.1|6175.1|6197|6193|6201.2|6197.2|6177.1|6173.1|0
1592777100000|2020-06-21 22:05:00|6197.4|6193.4|6167.5|6163.5|6198.5|6194.5|6156.2|6152.2|0
1592777400000|2020-06-21 22:10:00|6167.7|6163.7|6171.2|6167.2|6174.4|6170.4|6162.7|6158.7|0
1592777700000|2020-06-21 22:15:00|6171.4|6167.4|6185.9|6181.9|6186.2|6182.2|6168.1|6164.1|0
1592778000000|2020-06-21 22:20:00|6185.5|6181.5|6180.1|6176.1|6187.2|6183.2|6178.6|6174.6|0
1592778300000|2020-06-21 22:25:00|6180.3|6176.3|6190.9|6186.9|6190.9|6186.9|6180.3|6176.3|0
1592778600000|2020-06-21 22:30:00|6191.3|6187.3|6194.8|6190.8|6196.5|6192.5|6188.6|6184.6|0
1592778900000|2020-06-21 22:35:00|6195|6191|6194.3|6190.3|6197.8|6193.8|6192.9|6188.9|0
1592779200000|2020-06-21 22:40:00|6195.2|6191.2|6193.1|6189.1|6196.9|6192.9|6192.9|6188.9|0
1592779500000|2020-06-21 22:45:00|6192.9|6188.9|6187.2|6183.2|6193.5|6189.5|6186.8|6182.8|0
1592779800000|2020-06-21 22:50:00|6187.6|6183.6|6190.1|6186.1|6192|6188|6184|6180|0
1592780100000|2020-06-21 22:55:00|6190.3|6186.3|6199.9|6195.9|6206.1|6202.1|6190.1|6186.1|0
1592780400000|2020-06-21 23:00:00|6200.4|6196.4|6200.3|6196.3|6202.5|6198.5|6199.5|6195.5|0
1592780700000|2020-06-21 23:05:00|6199.9|6195.9|6199.5|6195.5|6200.5|6196.5|6197|6193|0
1592781000000|2020-06-21 23:10:00|6199.6|6195.6|6191.4|6187.4|6199.6|6195.6|6189.9|6185.9|0
1592781300000|2020-06-21 23:15:00|6191|6187|6187.1|6183.1|6191.2|6187.2|6186|6182|0
1592781600000|2020-06-21 23:20:00|6186.9|6182.9|6191.7|6187.7|6193.4|6189.4|6184|6180|0
1592781900000|2020-06-21 23:25:00|6191.3|6187.3|6190.3|6186.3|6191.3|6187.3|6188.1|6184.1|0
1592782200000|2020-06-21 23:30:00|6190.5|6186.5|6193.7|6189.7|6196.7|6192.7|6187|6183|0
1592782500000|2020-06-21 23:35:00|6194|6190|6196.4|6192.4|6198.8|6194.8|6192.3|6188.3|0
1592782800000|2020-06-21 23:40:00|6196.2|6192.2|6197.5|6193.5|6199.6|6195.6|6195.3|6191.3|0
1592783100000|2020-06-21 23:45:00|6197.9|6193.9|6198.1|6194.1|6202.6|6198.6|6197.2|6193.2|0
1592783400000|2020-06-21 23:50:00|6198.5|6194.5|6197.8|6193.8|6199.9|6195.9|6194.4|6190.4|0
1592783700000|2020-06-21 23:55:00|6198.2|6194.2|6193.2|6189.2|6199.9|6195.9|6192.8|6188.8|0
1592784000000|2020-06-22 00:00:00|6193.6|6189.6|6211.9|6208.9|6211.9|6208.9|6193.6|6189.6|360
1592784300000|2020-06-22 00:05:00|6212.4|6209.4|6217.9|6214.9|6218.4|6215.4|6212.4|6209.4|156
1592784600000|2020-06-22 00:10:00|6217.4|6214.4|6212.1|6209.1|6217.6|6214.6|6207.1|6204.1|47
1592784900000|2020-06-22 00:15:00|6211.9|6208.9|6217.1|6214.1|6219.1|6216.1|6204.9|6201.9|233
1592785200000|2020-06-22 00:20:00|6216.9|6213.9|6217.4|6214.4|6223.1|6220.1|6216.1|6213.1|47
1592785500000|2020-06-22 00:25:00|6217.1|6214.1|6215.1|6212.1|6219.4|6216.4|6213.4|6210.4|30
1592785800000|2020-06-22 00:30:00|6215.4|6212.4|6204.4|6201.4|6217.4|6214.4|6204.4|6201.4|31
1592786100000|2020-06-22 00:35:00|6204.6|6201.6|6206.4|6203.4|6209.6|6206.6|6202.6|6199.6|20
1592786400000|2020-06-22 00:40:00|6206.1|6203.1|6209.1|6206.1|6212.9|6209.9|6205.4|6202.4|3
1592786700000|2020-06-22 00:45:00|6208.9|6205.9|6215.4|6212.4|6216.6|6213.6|6208.9|6205.9|13
1592787000000|2020-06-22 00:50:00|6214.4|6211.4|6212.4|6209.4|6217.4|6214.4|6212.4|6209.4|14
1592787300000|2020-06-22 00:55:00|6212.6|6209.6|6219.1|6216.1|6219.9|6216.9|6212.4|6209.4|10
1592787600000|2020-06-22 01:00:00|6218.9|6215.9|6229.9|6226.9|6231.6|6228.6|6218.4|6215.4|17
1592787900000|2020-06-22 01:05:00|6230.1|6227.1|6229.6|6226.6|6231.9|6228.9|6227.9|6224.9|12
1592788200000|2020-06-22 01:10:00|6229.9|6226.9|6234.4|6231.4|6234.9|6231.9|6229.9|6226.9|1
1592788500000|2020-06-22 01:15:00|6234.6|6231.6|6239.4|6236.4|6240.6|6237.6|6234.6|6231.6|49
1592788800000|2020-06-22 01:20:00|6240.1|6237.1|6244.9|6241.9|6245.9|6242.9|6238.6|6235.6|104
1592789100000|2020-06-22 01:25:00|6245.1|6242.1|6242.9|6239.9|6245.1|6242.1|6240.1|6237.1|17
1592789400000|2020-06-22 01:30:00|6242.6|6239.6|6243.6|6240.6|6245.4|6242.4|6239.1|6236.1|40
1592789700000|2020-06-22 01:35:00|6243.4|6240.4|6248.1|6245.1|6251.1|6248.1|6243.1|6240.1|17
1592790000000|2020-06-22 01:40:00|6247.9|6244.9|6247.4|6244.4|6249.1|6246.1|6246.9|6243.9|7
1592790300000|2020-06-22 01:45:00|6247.6|6244.6|6245.1|6242.1|6248.1|6245.1|6245.1|6242.1|48
1592790600000|2020-06-22 01:50:00|6244.6|6241.6|6242.4|6239.4|6249.1|6246.1|6242.4|6239.4|48
1592790900000|2020-06-22 01:55:00|6242.1|6239.1|6240.9|6237.9|6243.6|6240.6|6240.4|6237.4|117
1592791200000|2020-06-22 02:00:00|6241.1|6238.1|6248.4|6245.4|6248.4|6245.4|6240.9|6237.9|16
1592791500000|2020-06-22 02:05:00|6248.6|6245.6|6252.6|6249.6|6252.9|6249.9|6247.9|6244.9|25
1592791800000|2020-06-22 02:10:00|6252.4|6249.4|6251.9|6248.9|6253.1|6250.1|6250.9|6247.9|3
1592792100000|2020-06-22 02:15:00|6252.1|6249.1|6254.4|6251.4|6254.4|6251.4|6249.4|6246.4|8
1592792400000|2020-06-22 02:20:00|6254.1|6251.1|6253.9|6250.9|6255.4|6252.4|6251.9|6248.9|18
1592792700000|2020-06-22 02:25:00|6253.6|6250.6|6255.9|6252.9|6257.4|6254.4|6253.4|6250.4|4
1592793000000|2020-06-22 02:30:00|6256.6|6253.6|6254.4|6251.4|6257.1|6254.1|6253.4|6250.4|2
1592793300000|2020-06-22 02:35:00|6254.6|6251.6|6258.1|6255.1|6259.4|6256.4|6253.4|6250.4|4
1592793600000|2020-06-22 02:40:00|6258.6|6255.6|6251.9|6248.9|6259.4|6256.4|6251.9|6248.9|7
1592793900000|2020-06-22 02:45:00|6252.1|6249.1|6252.6|6249.6|6254.4|6251.4|6252.1|6249.1|0
1592794200000|2020-06-22 02:50:00|6252.4|6249.4|6254.4|6251.4|6256.9|6253.9|6251.9|6248.9|13
1592794500000|2020-06-22 02:55:00|6254.9|6251.9|6256.1|6253.1|6258.6|6255.6|6253.9|6250.9|16
1592794800000|2020-06-22 03:00:00|6256.4|6253.4|6250.4|6247.4|6256.6|6253.6|6249.4|6246.4|4
1592795100000|2020-06-22 03:05:00|6250.6|6247.6|6249.9|6246.9|6253.4|6250.4|6249.9|6246.9|4
1592795400000|2020-06-22 03:10:00|6249.6|6246.6|6255.4|6252.4|6255.4|6252.4|6249.6|6246.6|0
1592795700000|2020-06-22 03:15:00|6255.1|6252.1|6254.9|6251.9|6255.4|6252.4|6254.6|6251.6|0
1592796000000|2020-06-22 03:20:00|6254.6|6251.6|6258.9|6255.9|6259.1|6256.1|6254.4|6251.4|1
1592796300000|2020-06-22 03:25:00|6258.6|6255.6|6262.6|6259.6|6263.9|6260.9|6257.9|6254.9|21
1592796600000|2020-06-22 03:30:00|6262.9|6259.9|6269.9|6266.9|6269.9|6266.9|6261.1|6258.1|40
1592796900000|2020-06-22 03:35:00|6270.1|6267.1|6267.1|6264.1|6270.1|6267.1|6265.9|6262.9|12
1592797200000|2020-06-22 03:40:00|6267.4|6264.4|6266.9|6263.9|6267.6|6264.6|6266.6|6263.6|0
1592797500000|2020-06-22 03:45:00|6267.1|6264.1|6266.1|6263.1|6267.1|6264.1|6264.9|6261.9|1
1592797800000|2020-06-22 03:50:00|6265.9|6262.9|6266.4|6263.4|6266.4|6263.4|6264.1|6261.1|0
1592798100000|2020-06-22 03:55:00|6266.6|6263.6|6263.4|6260.4|6266.9|6263.9|6263.4|6260.4|0
1592798400000|2020-06-22 04:00:00|6263.6|6260.6|6266.9|6263.9|6267.6|6264.6|6263.6|6260.6|0
1592798700000|2020-06-22 04:05:00|6266.6|6263.6|6268.4|6265.4|6268.4|6265.4|6265.6|6262.6|0
1592799000000|2020-06-22 04:10:00|6268.6|6265.6|6267.1|6264.1|6268.6|6265.6|6267.1|6264.1|0
1592799300000|2020-06-22 04:15:00|6267.4|6264.4|6266.6|6263.6|6267.6|6264.6|6266.1|6263.1|0
1592799600000|2020-06-22 04:20:00|6266.9|6263.9|6262.6|6259.6|6266.9|6263.9|6261.9|6258.9|4
1592799900000|2020-06-22 04:25:00|6262.4|6259.4|6263.4|6260.4|6264.1|6261.1|6262.1|6259.1|0
1592800200000|2020-06-22 04:30:00|6263.9|6260.9|6262.6|6259.6|6265.9|6262.9|6262.6|6259.6|15
1592800500000|2020-06-22 04:35:00|6262.4|6259.4|6259.9|6256.9|6262.4|6259.4|6259.9|6256.9|2
1592800800000|2020-06-22 04:40:00|6259.6|6256.6|6257.6|6254.6|6259.6|6256.6|6256.6|6253.6|4
1592801100000|2020-06-22 04:45:00|6257.4|6254.4|6253.1|6250.1|6258.6|6255.6|6253.1|6250.1|4
1592801400000|2020-06-22 04:50:00|6253.4|6250.4|6251.6|6248.6|6254.4|6251.4|6251.6|6248.6|2
1592801700000|2020-06-22 04:55:00|6251.9|6248.9|6252.6|6249.6|6252.9|6249.9|6251.1|6248.1|0
1592802000000|2020-06-22 05:00:00|6251.9|6248.9|6252.6|6249.6|6252.6|6249.6|6250.9|6247.9|5
1592802300000|2020-06-22 05:05:00|6252.4|6249.4|6243.6|6240.6|6252.4|6249.4|6243.6|6240.6|11
1592802600000|2020-06-22 05:10:00|6243.4|6240.4|6240.4|6237.4|6244.6|6241.6|6238.1|6235.1|40
1592802900000|2020-06-22 05:15:00|6240.6|6237.6|6242.4|6239.4|6242.6|6239.6|6239.6|6236.6|21
1592803200000|2020-06-22 05:20:00|6242.6|6239.6|6244.1|6241.1|6245.6|6242.6|6242.6|6239.6|7
1592803500000|2020-06-22 05:25:00|6245.1|6242.1|6250.9|6247.9|6250.9|6247.9|6245.1|6242.1|4
1592803800000|2020-06-22 05:30:00|6250.6|6247.6|6251.9|6248.9|6251.9|6248.9|6246.6|6243.6|7
1592804100000|2020-06-22 05:35:00|6251.6|6248.6|6249.1|6246.1|6251.9|6248.9|6248.4|6245.4|0
1592804400000|2020-06-22 05:40:00|6248.9|6245.9|6250.4|6247.4|6252.6|6249.6|6247.6|6244.6|6
1592804700000|2020-06-22 05:45:00|6249.4|6246.4|6251.1|6248.1|6252.4|6249.4|6247.9|6244.9|8
1592805000000|2020-06-22 05:50:00|6249.6|6246.6|6242.9|6239.9|6249.6|6246.6|6241.4|6238.4|68
1592805300000|2020-06-22 05:55:00|6242.6|6239.6|6239.9|6236.9|6243.4|6240.4|6238.9|6235.9|95
1592805600000|2020-06-22 06:00:00|6241.1|6238.1|6223.6|6221.6|6241.1|6238.1|6223.6|6221.6|255
1592805900000|2020-06-22 06:05:00|6223.4|6221.4|6222.6|6220.6|6223.9|6221.9|6215.1|6213.1|378
1592806200000|2020-06-22 06:10:00|6222.4|6220.4|6229.4|6227.4|6230.4|6228.4|6221.4|6219.4|107
1592806500000|2020-06-22 06:15:00|6229.6|6227.6|6229.6|6227.6|6231.1|6229.1|6225.6|6223.6|61
1592806800000|2020-06-22 06:20:00|6230.6|6228.6|6223.6|6221.6|6230.6|6228.6|6221.4|6219.4|63
1592807100000|2020-06-22 06:25:00|6223.9|6221.9|6225.1|6223.1|6230.4|6228.4|6223.6|6221.6|68
1592807400000|2020-06-22 06:30:00|6224.9|6222.9|6218.4|6216.4|6225.6|6223.6|6214.6|6212.6|123
1592807700000|2020-06-22 06:35:00|6218.9|6216.9|6225.6|6223.6|6225.6|6223.6|6217.6|6215.6|79
1592808000000|2020-06-22 06:40:00|6224.9|6222.9|6232.9|6230.9|6232.9|6230.9|6220.9|6218.9|216
1592808300000|2020-06-22 06:45:00|6233.1|6231.1|6231.4|6229.4|6235.1|6233.1|6230.4|6228.4|104
1592808600000|2020-06-22 06:50:00|6231.1|6229.1|6234.9|6232.9|6237.6|6235.6|6230.6|6228.6|138
1592808900000|2020-06-22 06:55:00|6234.6|6232.6|6243.1|6241.1|6243.9|6241.9|6233.4|6231.4|420
1592809200000|2020-06-22 07:00:00|6242.9|6240.9|6232.1|6231.1|6245.1|6244.1|6226.4|6225.4|2298
1592809500000|2020-06-22 07:05:00|6232.4|6231.4|6233.6|6232.6|6236.1|6235.1|6225.4|6224.4|940
1592809800000|2020-06-22 07:10:00|6233.4|6232.4|6247.4|6246.4|6249.1|6248.1|6227.9|6226.9|750
1592810100000|2020-06-22 07:15:00|6246.9|6245.9|6244.1|6243.1|6248.6|6247.6|6233.9|6232.9|784
1592810400000|2020-06-22 07:20:00|6243.9|6242.9|6246.6|6245.6|6252.4|6251.4|6241.4|6240.4|764
1592810700000|2020-06-22 07:25:00|6246.4|6245.4|6266.1|6265.1|6269.6|6268.6|6244.9|6243.9|911
1592811000000|2020-06-22 07:30:00|6266.6|6265.6|6285.4|6284.4|6288.6|6287.6|6266.6|6265.6|1179
1592811300000|2020-06-22 07:35:00|6286.6|6285.6|6276.6|6275.6|6287.4|6286.4|6275.6|6274.6|657
1592811600000|2020-06-22 07:40:00|6276.7|6275.7|6271.7|6270.7|6283.2|6282.2|6270.5|6269.5|451
1592811900000|2020-06-22 07:45:00|6271.5|6270.5|6278.2|6277.2|6281.2|6280.2|6270.7|6269.7|508
1592812200000|2020-06-22 07:50:00|6278.7|6277.7|6278.7|6277.7|6283.7|6282.7|6274.7|6273.7|434
1592812500000|2020-06-22 07:55:00|6279|6278|6275.2|6274.2|6280.5|6279.5|6273.5|6272.5|382
1592812800000|2020-06-22 08:00:00|6275|6274|6265.5|6264.5|6276|6275|6265.2|6264.2|528
1592813100000|2020-06-22 08:05:00|6265.7|6264.7|6271|6270|6273.2|6272.2|6265.7|6264.7|328
1592813400000|2020-06-22 08:10:00|6271.2|6270.2|6265.2|6264.2|6274.2|6273.2|6265.2|6264.2|298
1592813700000|2020-06-22 08:15:00|6265.5|6264.5|6269.2|6268.2|6272.7|6271.7|6264|6263|294
1592814000000|2020-06-22 08:20:00|6269|6268|6269.5|6268.5|6277|6276|6267.2|6266.2|206
1592814300000|2020-06-22 08:25:00|6269.2|6268.2|6272|6271|6273.2|6272.2|6266.5|6265.5|301
1592814600000|2020-06-22 08:30:00|6272.2|6271.2|6276.2|6275.2|6277|6276|6269.2|6268.2|272
1592814900000|2020-06-22 08:35:00|6276.5|6275.5|6290.7|6289.7|6293.7|6292.7|6274.7|6273.7|637
1592815200000|2020-06-22 08:40:00|6291|6290|6291.2|6290.2|6299.7|6298.7|6289.5|6288.5|404
1592815500000|2020-06-22 08:45:00|6291|6290|6289.2|6288.2|6293.7|6292.7|6287.5|6286.5|400
1592815800000|2020-06-22 08:50:00|6289.5|6288.5|6296.7|6295.7|6297|6296|6289.2|6288.2|334
1592816100000|2020-06-22 08:55:00|6296.5|6295.5|6297.5|6296.5|6297.7|6296.7|6291.7|6290.7|502
1592816400000|2020-06-22 09:00:00|6297.2|6296.2|6307.2|6306.2|6309|6308|6295.7|6294.7|598
1592816700000|2020-06-22 09:05:00|6307.5|6306.5|6303.2|6302.2|6311|6310|6302|6301|365
1592817000000|2020-06-22 09:10:00|6303.5|6302.5|6299.2|6298.2|6304.7|6303.7|6298.2|6297.2|339
1592817300000|2020-06-22 09:15:00|6298.7|6297.7|6300.5|6299.5|6304.7|6303.7|6298.5|6297.5|417
1592817600000|2020-06-22 09:20:00|6300.2|6299.2|6306|6305|6307.2|6306.2|6299.7|6298.7|378
1592817900000|2020-06-22 09:25:00|6305.5|6304.5|6310|6309|6312.5|6311.5|6303.7|6302.7|419
1592818200000|2020-06-22 09:30:00|6309.5|6308.5|6298.2|6297.2|6310.2|6309.2|6298|6297|460
1592818500000|2020-06-22 09:35:00|6298.5|6297.5|6300|6299|6306.5|6305.5|6296.5|6295.5|472
1592818800000|2020-06-22 09:40:00|6300.2|6299.2|6299.7|6298.7|6305|6304|6298.2|6297.2|413
1592819100000|2020-06-22 09:45:00|6300|6299|6302|6301|6304.2|6303.2|6299.5|6298.5|349
1592819400000|2020-06-22 09:50:00|6302.2|6301.2|6302.7|6301.7|6305|6304|6300|6299|386
1592819700000|2020-06-22 09:55:00|6303|6302|6301.7|6300.7|6303.7|6302.7|6299|6298|319
1592820000000|2020-06-22 10:00:00|6302|6301|6302.2|6301.2|6302.7|6301.7|6297.5|6296.5|432
1592820300000|2020-06-22 10:05:00|6302|6301|6304|6303|6306.7|6305.7|6302|6301|301
1592820600000|2020-06-22 10:10:00|6303.2|6302.2|6294.5|6293.5|6303.2|6302.2|6294.2|6293.2|277
1592820900000|2020-06-22 10:15:00|6294.7|6293.7|6293.5|6292.5|6296.2|6295.2|6291.7|6290.7|316
1592821200000|2020-06-22 10:20:00|6293.7|6292.7|6290|6289|6294.5|6293.5|6289|6288|407
1592821500000|2020-06-22 10:25:00|6289|6288|6283.7|6282.7|6289.7|6288.7|6281.2|6280.2|469
1592821800000|2020-06-22 10:30:00|6284|6283|6292.2|6291.2|6293.2|6292.2|6284|6283|262
1592822100000|2020-06-22 10:35:00|6292.5|6291.5|6293.2|6292.2|6295.5|6294.5|6291|6290|299
1592822400000|2020-06-22 10:40:00|6293|6292|6293.7|6292.7|6295.5|6294.5|6291.5|6290.5|230
1592822700000|2020-06-22 10:45:00|6293|6292|6287|6286|6293.7|6292.7|6285.2|6284.2|377
1592823000000|2020-06-22 10:50:00|6286.7|6285.7|6277.2|6276.2|6289|6288|6275.2|6274.2|569
1592823300000|2020-06-22 10:55:00|6277.5|6276.5|6277.7|6276.7|6279.2|6278.2|6272|6271|523
1592823600000|2020-06-22 11:00:00|6277|6276|6275.5|6274.5|6278.2|6277.2|6273|6272|444
1592823900000|2020-06-22 11:05:00|6275.2|6274.2|6272|6271|6275.2|6274.2|6269.2|6268.2|473
1592824200000|2020-06-22 11:10:00|6271.7|6270.7|6270.7|6269.7|6272.5|6271.5|6267|6266|553
1592824500000|2020-06-22 11:15:00|6270.5|6269.5|6270.5|6269.5|6278|6277|6269.5|6268.5|427
1592824800000|2020-06-22 11:20:00|6270.2|6269.2|6269|6268|6271|6270|6266.5|6265.5|249
1592825100000|2020-06-22 11:25:00|6268.7|6267.7|6268.7|6267.7|6271.5|6270.5|6265.5|6264.5|302
1592825400000|2020-06-22 11:30:00|6269|6268|6266.7|6265.7|6270.5|6269.5|6264.5|6263.5|265
1592825700000|2020-06-22 11:35:00|6267|6266|6271.5|6270.5|6273.5|6272.5|6265.7|6264.7|261
1592826000000|2020-06-22 11:40:00|6271.7|6270.7|6269.7|6268.7|6273|6272|6268.7|6267.7|303
1592826300000|2020-06-22 11:45:00|6269.5|6268.5|6273.7|6272.7|6275.5|6274.5|6269.5|6268.5|211
1592826600000|2020-06-22 11:50:00|6274.2|6273.2|6276.5|6275.5|6277.5|6276.5|6272.7|6271.7|311
1592826900000|2020-06-22 11:55:00|6276.7|6275.7|6282.2|6281.2|6282.5|6281.5|6273.7|6272.7|312
1592827200000|2020-06-22 12:00:00|6282.5|6281.5|6283|6282|6287.2|6286.2|6281|6280|556
1592827500000|2020-06-22 12:05:00|6283.2|6282.2|6277.5|6276.5|6284|6283|6277|6276|252
1592827800000|2020-06-22 12:10:00|6278|6277|6274.5|6273.5|6281.2|6280.2|6273|6272|737
1592828100000|2020-06-22 12:15:00|6274.7|6273.7|6276.7|6275.7|6279|6278|6273.2|6272.2|265
1592828400000|2020-06-22 12:20:00|6276.5|6275.5|6275|6274|6279.5|6278.5|6275|6274|222
1592828700000|2020-06-22 12:25:00|6275.2|6274.2|6274.7|6273.7|6275.2|6274.2|6270.7|6269.7|402
1592829000000|2020-06-22 12:30:00|6274.5|6273.5|6277|6276|6277|6276|6273.2|6272.2|362
1592829300000|2020-06-22 12:35:00|6276.7|6275.7|6273.5|6272.5|6278|6277|6272.2|6271.2|330
1592829600000|2020-06-22 12:40:00|6273.2|6272.2|6273.7|6272.7|6276|6275|6271.5|6270.5|427
1592829900000|2020-06-22 12:45:00|6274|6273|6275.2|6274.2|6277.5|6276.5|6273.5|6272.5|385
1592830200000|2020-06-22 12:50:00|6275|6274|6274.2|6273.2|6277.2|6276.2|6272.5|6271.5|360
1592830500000|2020-06-22 12:55:00|6274|6273|6277|6276|6277.5|6276.5|6273|6272|238
1592830800000|2020-06-22 13:00:00|6277.2|6276.2|6277.5|6276.5|6281.5|6280.5|6276.7|6275.7|268
1592831100000|2020-06-22 13:05:00|6277.2|6276.2|6278|6277|6281|6280|6276.5|6275.5|209
1592831400000|2020-06-22 13:10:00|6278.2|6277.2|6273.7|6272.7|6280.2|6279.2|6272.7|6271.7|344
1592831700000|2020-06-22 13:15:00|6274|6273|6272|6271|6275.5|6274.5|6268|6267|511
1592832000000|2020-06-22 13:20:00|6271.7|6270.7|6272.7|6271.7|6275.5|6274.5|6271.5|6270.5|164
1592832300000|2020-06-22 13:25:00|6272.5|6271.5|6273.7|6272.7|6277|6276|6272|6271|373
1592832600000|2020-06-22 13:30:00|6273.5|6272.5|6256.5|6255.5|6274.7|6273.7|6251.2|6250.2|1981
1592832900000|2020-06-22 13:35:00|6256.2|6255.2|6252.2|6251.2|6260.7|6259.7|6249|6248|1108
1592833200000|2020-06-22 13:40:00|6252|6251|6260.7|6259.7|6260.7|6259.7|6248|6247|835
1592833500000|2020-06-22 13:45:00|6260.5|6259.5|6265.7|6264.7|6267.5|6266.5|6257|6256|857
1592833800000|2020-06-22 13:50:00|6266|6265|6267.5|6266.5|6270.7|6269.7|6263.2|6262.2|667
1592834100000|2020-06-22 13:55:00|6267.7|6266.7|6264.5|6263.5|6272.5|6271.5|6263.5|6262.5|647
1592834400000|2020-06-22 14:00:00|6264.7|6263.7|6266.2|6265.2|6271|6270|6255.7|6254.7|703
1592834700000|2020-06-22 14:05:00|6266|6265|6266|6265|6268.7|6267.7|6260.7|6259.7|433
1592835000000|2020-06-22 14:10:00|6266.3|6265.3|6267.5|6266.5|6270.8|6269.8|6262.8|6261.8|574
1592835300000|2020-06-22 14:15:00|6267.8|6266.8|6260.8|6259.8|6269.8|6268.8|6257.5|6256.5|596
1592835600000|2020-06-22 14:20:00|6261|6260|6256.8|6255.8|6263.8|6262.8|6256.3|6255.3|847
1592835900000|2020-06-22 14:25:00|6257.3|6256.3|6252.3|6251.3|6260|6259|6250.8|6249.8|793
1592836200000|2020-06-22 14:30:00|6252.5|6251.5|6244|6243|6253.3|6252.3|6243.8|6242.8|670
1592836500000|2020-06-22 14:35:00|6244.3|6243.3|6245|6244|6247.5|6246.5|6243|6242|984
1592836800000|2020-06-22 14:40:00|6245.3|6244.3|6239.5|6238.5|6246|6245|6238.5|6237.5|945
1592837100000|2020-06-22 14:45:00|6239.8|6238.8|6235.8|6234.8|6245|6244|6235.3|6234.3|588
1592837400000|2020-06-22 14:50:00|6235.5|6234.5|6237.3|6236.3|6242.3|6241.3|6234.5|6233.5|888
1592837700000|2020-06-22 14:55:00|6238|6237|6228.3|6227.3|6240.3|6239.3|6228.3|6227.3|988
1592838000000|2020-06-22 15:00:00|6228.5|6227.5|6233.3|6232.3|6235.8|6234.8|6224.3|6223.3|880
1592838300000|2020-06-22 15:05:00|6233|6232|6234.5|6233.5|6235.8|6234.8|6228.5|6227.5|838
1592838600000|2020-06-22 15:10:00|6234.3|6233.3|6240.3|6239.3|6240.3|6239.3|6232.8|6231.8|848
1592838900000|2020-06-22 15:15:00|6240|6239|6242.5|6241.5|6246.8|6245.8|6240|6239|918
1592839200000|2020-06-22 15:20:00|6242.8|6241.8|6247.3|6246.3|6248.5|6247.5|6241.3|6240.3|1117
1592839500000|2020-06-22 15:25:00|6247.8|6246.8|6250.3|6248.3|6250.3|6248.3|6243.8|6242.8|2201
1592839800000|2020-06-22 15:30:00|6250.8|6248.8|6246.8|6244.8|6252.3|6250.3|6241.8|6239.8|5918
1592840100000|2020-06-22 15:35:00|6246.5|6244.5|6252|6250|6253.5|6251.5|6243.8|6241.8|1351
1592840400000|2020-06-22 15:40:00|6252.3|6250.3|6253.3|6251.3|6257.3|6255.3|6251.3|6249.3|732
1592840700000|2020-06-22 15:45:00|6253.5|6251.5|6256|6254|6256.3|6254.3|6251.8|6249.8|378
1592841000000|2020-06-22 15:50:00|6256.3|6254.3|6254.5|6252.5|6259.5|6257.5|6254|6252|281
1592841300000|2020-06-22 15:55:00|6254.8|6252.8|6258|6256|6260.3|6258.3|6254.8|6252.8|295
1592841600000|2020-06-22 16:00:00|6257|6255|6263.5|6261.5|6266.3|6264.3|6255.5|6253.5|366
1592841900000|2020-06-22 16:05:00|6263.8|6261.8|6265|6263|6265.3|6263.3|6261.8|6259.8|246
1592842200000|2020-06-22 16:10:00|6264.8|6262.8|6268.3|6266.3|6270.5|6268.5|6261|6259|604
1592842500000|2020-06-22 16:15:00|6268|6266|6271.8|6269.8|6272.8|6270.8|6267.3|6265.3|212
1592842800000|2020-06-22 16:20:00|6271.5|6269.5|6270.3|6268.3|6272.8|6270.8|6268.8|6266.8|171
1592843100000|2020-06-22 16:25:00|6270|6268|6267.3|6265.3|6270.3|6268.3|6266|6264|256
1592843400000|2020-06-22 16:30:00|6267.5|6265.5|6264.8|6262.8|6268.8|6266.8|6264.8|6262.8|270
1592843700000|2020-06-22 16:35:00|6264.5|6262.5|6266|6264|6266.3|6264.3|6263.8|6261.8|131
1592844000000|2020-06-22 16:40:00|6265.8|6263.8|6270|6268|6270.3|6268.3|6264.8|6262.8|113
1592844300000|2020-06-22 16:45:00|6269.8|6267.8|6272|6270|6276|6274|6268.5|6266.5|264
1592844600000|2020-06-22 16:50:00|6272.3|6270.3|6273.5|6271.5|6274|6272|6271.3|6269.3|152
1592844900000|2020-06-22 16:55:00|6273|6271|6271.3|6269.3|6274.3|6272.3|6270.8|6268.8|127
1592845200000|2020-06-22 17:00:00|6271.5|6269.5|6272.3|6270.3|6274.8|6272.8|6271.3|6269.3|93
1592845500000|2020-06-22 17:05:00|6272.8|6270.8|6272|6270|6273.5|6271.5|6269.5|6267.5|115
1592845800000|2020-06-22 17:10:00|6272.3|6270.3|6268.5|6266.5|6272.8|6270.8|6268.3|6266.3|94
1592846100000|2020-06-22 17:15:00|6268.3|6266.3|6270.5|6268.5|6270.8|6268.8|6267.8|6265.8|88
1592846400000|2020-06-22 17:20:00|6270.8|6268.8|6271.3|6269.3|6272.3|6270.3|6268.3|6266.3|76
1592846700000|2020-06-22 17:25:00|6271.5|6269.5|6269|6267|6271.8|6269.8|6268.5|6266.5|75
1592847000000|2020-06-22 17:30:00|6268.8|6266.8|6268.3|6266.3|6270.8|6268.8|6267|6265|166
1592847300000|2020-06-22 17:35:00|6268.5|6266.5|6266.3|6264.3|6269|6267|6264|6262|68
1592847600000|2020-06-22 17:40:00|6266.5|6264.5|6268.3|6266.3|6268.8|6266.8|6265.3|6263.3|53
1592847900000|2020-06-22 17:45:00|6268.5|6266.5|6268.8|6266.8|6271.5|6269.5|6268.5|6266.5|190
1592848200000|2020-06-22 17:50:00|6269|6267|6268.5|6266.5|6270.3|6268.3|6268.3|6266.3|95
1592848500000|2020-06-22 17:55:00|6268.8|6266.8|6267.5|6265.5|6269.5|6267.5|6267|6265|66
1592848800000|2020-06-22 18:00:00|6267.3|6265.3|6259|6257|6267.8|6265.8|6257.5|6255.5|188
1592849100000|2020-06-22 18:05:00|6259.5|6257.5|6261|6259|6261.8|6259.8|6258.3|6256.3|108
1592849400000|2020-06-22 18:10:00|6260.8|6258.8|6256|6254|6261|6259|6255.3|6253.3|87
1592849700000|2020-06-22 18:15:00|6255.8|6253.8|6258.8|6256.8|6260.3|6258.3|6255.8|6253.8|63
1592850000000|2020-06-22 18:20:00|6259|6257|6262.3|6260.3|6263.3|6261.3|6257|6255|133
1592850300000|2020-06-22 18:25:00|6262.5|6260.5|6263.8|6261.8|6264.8|6262.8|6261|6259|91
1592850600000|2020-06-22 18:30:00|6264|6262|6265.3|6263.3|6265.8|6263.8|6263|6261|86
1592850900000|2020-06-22 18:35:00|6265.5|6263.5|6264.5|6262.5|6267.3|6265.3|6263|6261|136
1592851200000|2020-06-22 18:40:00|6264.8|6262.8|6266.5|6264.5|6266.8|6264.8|6262.3|6260.3|131
1592851500000|2020-06-22 18:45:00|6266.8|6264.8|6269.5|6267.5|6270.8|6268.8|6266.5|6264.5|219
1592851800000|2020-06-22 18:50:00|6269.8|6267.8|6270.8|6268.8|6271.5|6269.5|6269.3|6267.3|126
1592852100000|2020-06-22 18:55:00|6270.5|6268.5|6274|6272|6274|6272|6270.3|6268.3|141
1592852400000|2020-06-22 19:00:00|6273.8|6271.8|6272.3|6270.3|6274|6272|6271.3|6269.3|95
1592852700000|2020-06-22 19:05:00|6272|6270|6271|6269|6272.5|6270.5|6269.3|6267.3|90
1592853000000|2020-06-22 19:10:00|6271.3|6269.3|6265.5|6263.5|6274.5|6272.5|6265.5|6263.5|118
1592853300000|2020-06-22 19:15:00|6266|6264|6258.5|6256.5|6267.3|6265.3|6257.5|6255.5|209
1592853600000|2020-06-22 19:20:00|6258.3|6256.3|6252.8|6250.8|6258.8|6256.8|6251.3|6249.3|181
1592853900000|2020-06-22 19:25:00|6252.5|6250.5|6255.5|6253.5|6256.8|6254.8|6252.3|6250.3|99
1592854200000|2020-06-22 19:30:00|6255.8|6253.8|6258.5|6256.5|6259.5|6257.5|6255|6253|109
1592854500000|2020-06-22 19:35:00|6258.3|6256.3|6262|6260|6262.5|6260.5|6255|6253|171
1592854800000|2020-06-22 19:40:00|6261.5|6259.5|6267.5|6265.5|6267.8|6265.8|6260.3|6258.3|177
1592855100000|2020-06-22 19:45:00|6267.8|6265.8|6263.8|6261.8|6270.8|6268.8|6263.8|6261.8|198
1592855400000|2020-06-22 19:50:00|6263.5|6261.5|6271|6269|6271|6269|6262|6260|324
1592855700000|2020-06-22 19:55:00|6270.8|6268.8|6269.1|6265.1|6274.8|6272.8|6267.9|6263.9|315
1592856000000|2020-06-22 20:00:00|6270|6266|6271.7|6267.7|6273|6269|6267|6263|0
1592856300000|2020-06-22 20:05:00|6272.1|6268.1|6276.9|6272.9|6279.1|6275.1|6271.3|6267.3|0
1592856600000|2020-06-22 20:10:00|6276.1|6272.1|6279.8|6275.8|6280.7|6276.7|6273.8|6269.8|0
1592856900000|2020-06-22 20:15:00|6280.8|6276.8|6280.2|6276.2|6280.8|6276.8|6279.4|6275.4|0
1592857200000|2020-06-22 20:20:00|6280.1|6276.1|6280.1|6276.1|6281.2|6277.2|6279.9|6275.9|0
1592857500000|2020-06-22 20:25:00|6280|6276|6280.4|6276.4|6280.9|6276.9|6280|6276|0
1592857800000|2020-06-22 20:30:00|6282|6278|6280.2|6276.2|6284.2|6280.2|6278.1|6274.1|0
1592858100000|2020-06-22 20:35:00|6279.8|6275.8|6279.6|6275.6|6281.9|6277.9|6278.7|6274.7|0
1592858400000|2020-06-22 20:40:00|6279.1|6275.1|6282.1|6278.1|6282.9|6278.9|6278.7|6274.7|0
1592858700000|2020-06-22 20:45:00|6282.5|6278.5|6279.9|6275.9|6284.1|6280.1|6279.9|6275.9|0
1592859000000|2020-06-22 20:50:00|6280.3|6276.3|6282.1|6278.1|6282.1|6278.1|6279|6275|0
1592859300000|2020-06-22 20:55:00|6281.7|6277.7|6277.6|6273.6|6282.1|6278.1|6277.2|6273.2|0
1592859600000|2020-06-22 21:00:00|6277.9|6273.9|6277.7|6273.7|6279|6275|6277.5|6273.5|0
1592859900000|2020-06-22 21:05:00|6277.6|6273.6|6277.6|6273.6|6277.8|6273.8|6277.2|6273.2|0
1592860200000|2020-06-22 21:10:00|6277.5|6273.5|6277.9|6273.9|6278|6274|6277.5|6273.5|0
1592860500000|2020-06-22 21:15:00|6278|6274|6277.9|6273.9|6278.2|6274.2|6277.7|6273.7|0
1592860800000|2020-06-22 21:20:00|6278.1|6274.1|6278.7|6274.7|6278.8|6274.8|6277.8|6273.8|0
1592861100000|2020-06-22 21:25:00|6278.6|6274.6|6279|6275|6279.1|6275.1|6278.2|6274.2|0
1592861400000|2020-06-22 21:30:00|6278.9|6274.9|6278.9|6274.9|6278.9|6274.9|6278.6|6274.6|0
1592861700000|2020-06-22 21:35:00|6279|6275|6280|6276|6280.1|6276.1|6279|6275|0
1592862000000|2020-06-22 21:40:00|6279.9|6275.9|6279|6275|6279.9|6275.9|6278.9|6274.9|0
1592862300000|2020-06-22 21:45:00|6279.1|6275.1|6279.3|6275.3|6279.3|6275.3|6278.9|6274.9|0
1592862600000|2020-06-22 21:50:00|6278.7|6274.7|6279.4|6275.4|6279.4|6275.4|6278.6|6274.6|0
1592862900000|2020-06-22 21:55:00|6279.3|6275.3|6279.1|6275.1|6279.4|6275.4|6278.8|6274.8|0
1592863200000|2020-06-22 22:00:00|6280.1|6276.1|6286.5|6282.5|6286.5|6282.5|6278.8|6274.8|0
1592863500000|2020-06-22 22:05:00|6286.9|6282.9|6286.2|6282.2|6288.7|6284.7|6281.3|6277.3|0
1592863800000|2020-06-22 22:10:00|6285.7|6281.7|6285.2|6281.2|6286.6|6282.6|6282.2|6278.2|0
1592864100000|2020-06-22 22:15:00|6285.6|6281.6|6283.4|6279.4|6286|6282|6283|6279|0
1592864400000|2020-06-22 22:20:00|6283|6279|6287.9|6283.9|6288.4|6284.4|6283|6279|0
1592864700000|2020-06-22 22:25:00|6287.5|6283.5|6288.4|6284.4|6288.5|6284.5|6287.1|6283.1|0
1592865000000|2020-06-22 22:30:00|6290.1|6286.1|6280.4|6276.4|6290.6|6286.6|6277.9|6273.9|0
1592865300000|2020-06-22 22:35:00|6281.3|6277.3|6282.7|6278.7|6283.9|6279.9|6280|6276|0
1592865600000|2020-06-22 22:40:00|6282.2|6278.2|6285.2|6281.2|6285.2|6281.2|6281.4|6277.4|0
1592865900000|2020-06-22 22:45:00|6285|6281|6288.7|6284.7|6291.2|6287.2|6284.6|6280.6|0
1592866200000|2020-06-22 22:50:00|6288.5|6284.5|6290.4|6286.4|6291|6287|6287.3|6283.3|0
1592866500000|2020-06-22 22:55:00|6290.8|6286.8|6291.4|6287.4|6291.8|6287.8|6290.4|6286.4|0
1592866800000|2020-06-22 23:00:00|6291|6287|6290.1|6286.1|6292.2|6288.2|6290.1|6286.1|0
1592867100000|2020-06-22 23:05:00|6289.9|6285.9|6295.7|6291.7|6296.5|6292.5|6289.9|6285.9|0
1592867400000|2020-06-22 23:10:00|6296.1|6292.1|6295.6|6291.6|6298.2|6294.2|6295.1|6291.1|0
1592867700000|2020-06-22 23:15:00|6295.5|6291.5|6297.5|6293.5|6298.1|6294.1|6295.1|6291.1|0
1592868000000|2020-06-22 23:20:00|6297.1|6293.1|6300.4|6296.4|6303.1|6299.1|6297.1|6293.1|0
1592868300000|2020-06-22 23:25:00|6300.2|6296.2|6298.7|6294.7|6300.6|6296.6|6298.3|6294.3|0
1592868600000|2020-06-22 23:30:00|6298.3|6294.3|6301.6|6297.6|6301.7|6297.7|6298.3|6294.3|0
1592868900000|2020-06-22 23:35:00|6302.1|6298.1|6302.4|6298.4|6302.5|6298.5|6300.3|6296.3|0
1592869200000|2020-06-22 23:40:00|6302.2|6298.2|6300.7|6296.7|6303.3|6299.3|6299.9|6295.9|0
1592869500000|2020-06-22 23:45:00|6300.3|6296.3|6299|6295|6300.7|6296.7|6297.7|6293.7|0
1592869800000|2020-06-22 23:50:00|6299.2|6295.2|6299.4|6295.4|6301.6|6297.6|6298.6|6294.6|0
1592870100000|2020-06-22 23:55:00|6299.6|6295.6|6295.2|6291.2|6300.1|6296.1|6295.2|6291.2|0
1592870400000|2020-06-23 00:00:00|6294.7|6290.7|6290|6287|6295.2|6291.2|6287.5|6284.5|55
1592870700000|2020-06-23 00:05:00|6290.3|6287.3|6288.5|6285.5|6291.8|6288.8|6287.3|6284.3|7
1592871000000|2020-06-23 00:10:00|6288.3|6285.3|6292.8|6289.8|6293|6290|6286.3|6283.3|7
1592871300000|2020-06-23 00:15:00|6292.5|6289.5|6292.3|6289.3|6292.5|6289.5|6288|6285|11
1592871600000|2020-06-23 00:20:00|6292.5|6289.5|6286.5|6283.5|6292.5|6289.5|6285.3|6282.3|19
1592871900000|2020-06-23 00:25:00|6286.8|6283.8|6289|6286|6289|6286|6286.8|6283.8|9
1592872200000|2020-06-23 00:30:00|6289.3|6286.3|6285|6282|6289.5|6286.5|6285|6282|2
1592872500000|2020-06-23 00:35:00|6284.8|6281.8|6281.8|6278.8|6284.8|6281.8|6280.8|6277.8|11
1592872800000|2020-06-23 00:40:00|6281.5|6278.5|6284.8|6281.8|6285.3|6282.3|6280.3|6277.3|2
1592873100000|2020-06-23 00:45:00|6285|6282|6289.3|6286.3|6290.3|6287.3|6285|6282|1
1592873400000|2020-06-23 00:50:00|6289.8|6286.8|6288.8|6285.8|6291.3|6288.3|6287.3|6284.3|2
1592873700000|2020-06-23 00:55:00|6289|6286|6289.8|6286.8|6290.3|6287.3|6289|6286|0
1592874000000|2020-06-23 01:00:00|6289.5|6286.5|6290|6287|6291|6288|6289.5|6286.5|0
1592874300000|2020-06-23 01:05:00|6290.3|6287.3|6280|6277|6290.3|6287.3|6279.8|6276.8|1
1592874600000|2020-06-23 01:10:00|6279.8|6276.8|6255.8|6252.8|6279.8|6276.8|6254.8|6251.8|8
1592874900000|2020-06-23 01:15:00|6253|6250|6235.5|6232.5|6254|6251|6223|6220|115
1592875200000|2020-06-23 01:20:00|6235.8|6232.8|6205.8|6202.8|6235.8|6232.8|6205|6202|47
1592875500000|2020-06-23 01:25:00|6206|6203|6198.8|6195.8|6222.8|6219.8|6192.3|6189.3|50
1592875800000|2020-06-23 01:30:00|6199|6196|6215.8|6212.8|6220.5|6217.5|6194.8|6191.8|38
1592876100000|2020-06-23 01:35:00|6215.5|6212.5|6194.8|6191.8|6215.8|6212.8|6194.8|6191.8|8
1592876400000|2020-06-23 01:40:00|6195|6192|6200.8|6197.8|6203.3|6200.3|6194.3|6191.3|33
1592876700000|2020-06-23 01:45:00|6200.5|6197.5|6212|6209|6216.8|6213.8|6196.5|6193.5|24
1592877000000|2020-06-23 01:50:00|6212.3|6209.3|6236|6233|6245.8|6242.8|6210.3|6207.3|18
1592877300000|2020-06-23 01:55:00|6236.3|6233.3|6266.8|6263.8|6266.8|6263.8|6224|6221|38
1592877600000|2020-06-23 02:00:00|6265.8|6262.8|6255.5|6252.5|6275.8|6272.8|6255|6252|32
1592877900000|2020-06-23 02:05:00|6255.3|6252.3|6268.3|6265.3|6268.3|6265.3|6251.8|6248.8|10
1592878200000|2020-06-23 02:10:00|6268.5|6265.5|6265|6262|6270|6267|6261.3|6258.3|3
1592878500000|2020-06-23 02:15:00|6265.3|6262.3|6269.3|6266.3|6269.8|6266.8|6261.5|6258.5|6
1592878800000|2020-06-23 02:20:00|6269|6266|6288.8|6285.8|6289.5|6286.5|6266.3|6263.3|4
1592879100000|2020-06-23 02:25:00|6288.3|6285.3|6282|6279|6289.3|6286.3|6278|6275|3
1592879400000|2020-06-23 02:30:00|6282.3|6279.3|6290|6287|6294|6291|6282|6279|17
1592879700000|2020-06-23 02:35:00|6290.3|6287.3|6288.5|6285.5|6293.5|6290.5|6287.8|6284.8|3
1592880000000|2020-06-23 02:40:00|6288.3|6285.3|6278.8|6275.8|6288.3|6285.3|6278.8|6275.8|0
1592880300000|2020-06-23 02:45:00|6279|6276|6279|6276|6280|6277|6278.8|6275.8|0
1592880600000|2020-06-23 02:50:00|6278.8|6275.8|6271|6268|6279|6276|6269.3|6266.3|8
1592880900000|2020-06-23 02:55:00|6271.3|6268.3|6279.8|6276.8|6279.8|6276.8|6271.3|6268.3|4
1592881200000|2020-06-23 03:00:00|6279.5|6276.5|6281|6278|6281|6278|6276.5|6273.5|1
1592881500000|2020-06-23 03:05:00|6280.8|6277.8|6287.5|6284.5|6288.3|6285.3|6280.8|6277.8|0
1592881800000|2020-06-23 03:10:00|6287.3|6284.3|6287.3|6284.3|6287.8|6284.8|6286.5|6283.5|0
1592882100000|2020-06-23 03:15:00|6287.5|6284.5|6286.8|6283.8|6290.8|6287.8|6286.8|6283.8|3
1592882400000|2020-06-23 03:20:00|6287|6284|6285|6282|6287.3|6284.3|6282.5|6279.5|3
1592882700000|2020-06-23 03:25:00|6284.8|6281.8|6283|6280|6284.8|6281.8|6283|6280|0
1592883000000|2020-06-23 03:30:00|6283.3|6280.3|6282.8|6279.8|6284.3|6281.3|6282.5|6279.5|0
1592883300000|2020-06-23 03:35:00|6282.5|6279.5|6275|6272|6282.5|6279.5|6275|6272|4
1592883600000|2020-06-23 03:40:00|6274.8|6271.8|6271.3|6268.3|6274.8|6271.8|6271|6268|2
1592883900000|2020-06-23 03:45:00|6271.5|6268.5|6277|6274|6277|6274|6271.5|6268.5|4
1592884200000|2020-06-23 03:50:00|6277.3|6274.3|6281.8|6278.8|6281.8|6278.8|6277.3|6274.3|0
1592884500000|2020-06-23 03:55:00|6282|6279|6277.8|6274.8|6283.3|6280.3|6277.8|6274.8|2
1592884800000|2020-06-23 04:00:00|6277.5|6274.5|6275.3|6272.3|6277.5|6274.5|6274.5|6271.5|1
1592885100000|2020-06-23 04:05:00|6275.5|6272.5|6276.8|6273.8|6276.8|6273.8|6275.5|6272.5|0
1592885400000|2020-06-23 04:10:00|6277.3|6274.3|6278.5|6275.5|6279.5|6276.5|6277.3|6274.3|0
1592885700000|2020-06-23 04:15:00|6278.8|6275.8|6279|6276|6279.3|6276.3|6278|6275|1
1592886000000|2020-06-23 04:20:00|6278.8|6275.8|6283.3|6280.3|6284.5|6281.5|6278|6275|1
1592886300000|2020-06-23 04:25:00|6283|6280|6281.3|6278.3|6283|6280|6281.3|6278.3|1
1592886600000|2020-06-23 04:30:00|6281.5|6278.5|6286|6283|6287.5|6284.5|6281|6278|1
1592886900000|2020-06-23 04:35:00|6286.3|6283.3|6284.5|6281.5|6286.3|6283.3|6284|6281|5
1592887200000|2020-06-23 04:40:00|6284.3|6281.3|6280.3|6277.3|6284.8|6281.8|6279.3|6276.3|1
1592887500000|2020-06-23 04:45:00|6280.5|6277.5|6278|6275|6281.8|6278.8|6277.8|6274.8|3
1592887800000|2020-06-23 04:50:00|6277.8|6274.8|6277|6274|6277.8|6274.8|6276.5|6273.5|0
1592888100000|2020-06-23 04:55:00|6277.3|6274.3|6277|6274|6278.3|6275.3|6277|6274|0
1592888400000|2020-06-23 05:00:00|6276.5|6273.5|6281.5|6278.5|6281.5|6278.5|6276.5|6273.5|5
1592888700000|2020-06-23 05:05:00|6281.3|6278.3|6282.8|6279.8|6282.8|6279.8|6281.3|6278.3|1
1592889000000|2020-06-23 05:10:00|6282.3|6279.3|6277.5|6274.5|6283.3|6280.3|6277|6274|3
1592889300000|2020-06-23 05:15:00|6278|6275|6273.5|6270.5|6278|6275|6273.5|6270.5|0
1592889600000|2020-06-23 05:20:00|6273.8|6270.8|6275.5|6272.5|6276|6273|6273.8|6270.8|1
1592889900000|2020-06-23 05:25:00|6275.8|6272.8|6273|6270|6277|6274|6273|6270|2
1592890200000|2020-06-23 05:30:00|6274|6271|6276|6273|6276|6273|6273|6270|3
1592890500000|2020-06-23 05:35:00|6275.5|6272.5|6274.8|6271.8|6275.5|6272.5|6274.8|6271.8|1
1592890800000|2020-06-23 05:40:00|6275|6272|6263.8|6260.8|6275.5|6272.5|6262.3|6259.3|2
1592891100000|2020-06-23 05:45:00|6263.5|6260.5|6265.8|6262.8|6266.3|6263.3|6261.5|6258.5|16
1592891400000|2020-06-23 05:50:00|6266.3|6263.3|6267.5|6264.5|6269|6266|6263.8|6260.8|27
1592891700000|2020-06-23 05:55:00|6267.3|6264.3|6267.3|6264.3|6268|6265|6264|6261|35
1592892000000|2020-06-23 06:00:00|6267|6264|6263.3|6261.3|6267|6264.5|6255.5|6253.5|202
1592892300000|2020-06-23 06:05:00|6263|6261|6274.8|6272.8|6280|6278|6262.8|6260.8|207
1592892600000|2020-06-23 06:10:00|6274.5|6272.5|6275.3|6273.3|6279.3|6277.3|6273.8|6271.8|67
1592892900000|2020-06-23 06:15:00|6275|6273|6282|6280|6282.3|6280.3|6274.8|6272.8|148
1592893200000|2020-06-23 06:20:00|6282.3|6280.3|6282.3|6280.3|6283.5|6281.5|6279.8|6277.8|85
1592893500000|2020-06-23 06:25:00|6282|6280|6276.3|6274.3|6282.3|6280.3|6274.5|6272.5|49
1592893800000|2020-06-23 06:30:00|6276|6274|6285|6283|6285.5|6283.5|6273|6271|88
1592894100000|2020-06-23 06:35:00|6285.3|6283.3|6278.3|6276.3|6285.3|6283.3|6278.3|6276.3|59
1592894400000|2020-06-23 06:40:00|6278.5|6276.5|6279|6277|6282|6280|6274.8|6272.8|58
1592894700000|2020-06-23 06:45:00|6279.5|6277.5|6282|6280|6285.5|6283.5|6279.3|6277.3|77
1592895000000|2020-06-23 06:50:00|6281.8|6279.8|6282.8|6280.8|6286.3|6284.3|6281.5|6279.5|131
1592895300000|2020-06-23 06:55:00|6282.5|6280.5|6282.5|6280.5|6289|6287|6281.5|6279.5|155
1592895600000|2020-06-23 07:00:00|6282|6281|6269.5|6268.5|6287|6286|6266.3|6265.3|2023
1592895900000|2020-06-23 07:05:00|6269.3|6268.3|6270.5|6269.5|6271.3|6270.3|6258|6257|857
1592896200000|2020-06-23 07:10:00|6271|6270|6271.5|6270.5|6272.3|6271.3|6263.5|6262.5|629
1592896500000|2020-06-23 07:15:00|6275|6274|6290|6289|6300.8|6299.8|6274.3|6273.3|1304
1592896800000|2020-06-23 07:20:00|6289.8|6288.8|6288.5|6287.5|6296.3|6295.3|6285|6284|817
1592897100000|2020-06-23 07:25:00|6288|6287|6294|6293|6295.5|6294.5|6285.5|6284.5|542
1592897400000|2020-06-23 07:30:00|6293.8|6292.8|6298|6297|6301|6300|6288|6287|1152
1592897700000|2020-06-23 07:35:00|6298.3|6297.3|6291|6290|6299.5|6298.5|6288.3|6287.3|437
1592898000000|2020-06-23 07:40:00|6289.4|6288.4|6298.9|6297.9|6301.2|6300.2|6289.4|6288.4|547
1592898300000|2020-06-23 07:45:00|6298.7|6297.7|6291.4|6290.4|6298.9|6297.9|6287.4|6286.4|377
1592898600000|2020-06-23 07:50:00|6291.2|6290.2|6301.9|6300.9|6303.9|6302.9|6290.9|6289.9|423
1592898900000|2020-06-23 07:55:00|6301.7|6300.7|6311.4|6310.4|6311.4|6310.4|6301.7|6300.7|658
1592899200000|2020-06-23 08:00:00|6310.9|6309.9|6303.2|6302.2|6313.4|6312.4|6300.7|6299.7|597
1592899500000|2020-06-23 08:05:00|6303.4|6302.4|6303.9|6302.9|6309.2|6308.2|6300.9|6299.9|546
1592899800000|2020-06-23 08:10:00|6303.4|6302.4|6301.4|6300.4|6308.7|6307.7|6298.9|6297.9|571
1592900100000|2020-06-23 08:15:00|6301.2|6300.2|6296.4|6295.4|6302.9|6301.9|6293.9|6292.9|460
1592900400000|2020-06-23 08:20:00|6296.2|6295.2|6294.2|6293.2|6296.7|6295.7|6290.9|6289.9|398
1592900700000|2020-06-23 08:25:00|6293.4|6292.4|6305.4|6304.4|6308.9|6307.9|6293.4|6292.4|604
1592901000000|2020-06-23 08:30:00|6306.7|6305.7|6297.7|6296.7|6310.7|6309.7|6296.4|6295.4|837
1592901300000|2020-06-23 08:35:00|6297.9|6296.9|6297.9|6296.9|6299.9|6298.9|6294.2|6293.2|315
1592901600000|2020-06-23 08:40:00|6298.2|6297.2|6300.9|6299.9|6304.2|6303.2|6297.7|6296.7|359
1592901900000|2020-06-23 08:45:00|6300.7|6299.7|6297.7|6296.7|6302.9|6301.9|6293.2|6292.2|241
1592902200000|2020-06-23 08:50:00|6297.4|6296.4|6296.2|6295.2|6300.2|6299.2|6294.9|6293.9|358
1592902500000|2020-06-23 08:55:00|6296.4|6295.4|6287.9|6286.9|6297.2|6296.2|6286.9|6285.9|324
1592902800000|2020-06-23 09:00:00|6288.2|6287.2|6296.4|6295.4|6296.7|6295.7|6286.2|6285.2|507
1592903100000|2020-06-23 09:05:00|6296.2|6295.2|6296.7|6295.7|6299.4|6298.4|6294.2|6293.2|466
1592903400000|2020-06-23 09:10:00|6296.9|6295.9|6295.4|6294.4|6299.9|6298.9|6293.7|6292.7|296
1592903700000|2020-06-23 09:15:00|6295.2|6294.2|6295.4|6294.4|6299.4|6298.4|6294.9|6293.9|284
1592904000000|2020-06-23 09:20:00|6295.2|6294.2|6296.9|6295.9|6298.4|6297.4|6293.9|6292.9|362
1592904300000|2020-06-23 09:25:00|6297.2|6296.2|6298.7|6297.7|6301.4|6300.4|6293.9|6292.9|360
1592904600000|2020-06-23 09:30:00|6298.4|6297.4|6303.9|6302.9|6304.2|6303.2|6298.2|6297.2|459
1592904900000|2020-06-23 09:35:00|6303.7|6302.7|6307.9|6306.9|6307.9|6306.9|6302.9|6301.9|219
1592905200000|2020-06-23 09:40:00|6308.2|6307.2|6312.9|6311.9|6313.2|6312.2|6307.9|6306.9|307
1592905500000|2020-06-23 09:45:00|6312.7|6311.7|6314.2|6313.2|6314.7|6313.7|6309.4|6308.4|411
1592905800000|2020-06-23 09:50:00|6313.7|6312.7|6312.4|6311.4|6315.2|6314.2|6311.7|6310.7|372
1592906100000|2020-06-23 09:55:00|6312.7|6311.7|6311.7|6310.7|6313.4|6312.4|6310.2|6309.2|295
1592906400000|2020-06-23 10:00:00|6311.4|6310.4|6309.7|6308.7|6312.7|6311.7|6308.4|6307.4|357
1592906700000|2020-06-23 10:05:00|6309.9|6308.9|6314.4|6313.4|6318.4|6317.4|6308.4|6307.4|435
1592907000000|2020-06-23 10:10:00|6314.7|6313.7|6323.4|6322.4|6325.7|6324.7|6313.7|6312.7|636
1592907300000|2020-06-23 10:15:00|6323.2|6322.2|6322.4|6321.4|6325.7|6324.7|6317.9|6316.9|363
1592907600000|2020-06-23 10:20:00|6322.7|6321.7|6316.4|6315.4|6323.9|6322.9|6315.7|6314.7|301
1592907900000|2020-06-23 10:25:00|6316.2|6315.2|6320.7|6319.7|6321.9|6320.9|6314.7|6313.7|278
1592908200000|2020-06-23 10:30:00|6320.9|6319.9|6316.7|6315.7|6321.7|6320.7|6315.4|6314.4|357
1592908500000|2020-06-23 10:35:00|6317.2|6316.2|6316.4|6315.4|6318.7|6317.7|6313.7|6312.7|329
1592908800000|2020-06-23 10:40:00|6316.7|6315.7|6318.4|6317.4|6319.4|6318.4|6316.4|6315.4|248
1592909100000|2020-06-23 10:45:00|6318.2|6317.2|6322.4|6321.4|6323.2|6322.2|6318.2|6317.2|295
1592909400000|2020-06-23 10:50:00|6322.7|6321.7|6324.9|6323.9|6325.2|6324.2|6318.9|6317.9|327
1592909700000|2020-06-23 10:55:00|6325.2|6324.2|6327.2|6326.2|6327.2|6326.2|6321.2|6320.2|404
1592910000000|2020-06-23 11:00:00|6326.9|6325.9|6318.7|6317.7|6327.2|6326.2|6316.9|6315.9|675
1592910300000|2020-06-23 11:05:00|6318.4|6317.4|6315.4|6314.4|6318.4|6317.4|6314.7|6313.7|252
1592910600000|2020-06-23 11:10:00|6315.2|6314.2|6313.2|6312.2|6317.4|6316.4|6312.9|6311.9|212
1592910900000|2020-06-23 11:15:00|6313.4|6312.4|6322.4|6321.4|6323.4|6322.4|6313.2|6312.2|230
1592911200000|2020-06-23 11:20:00|6322.7|6321.7|6327.2|6326.2|6327.7|6326.7|6322.7|6321.7|232
1592911500000|2020-06-23 11:25:00|6327.7|6326.7|6325.9|6324.9|6328.7|6327.7|6324.4|6323.4|247
1592911800000|2020-06-23 11:30:00|6325.7|6324.7|6328.7|6327.7|6329.7|6328.7|6325.7|6324.7|286
1592912100000|2020-06-23 11:35:00|6328.9|6327.9|6336.9|6335.9|6337.2|6336.2|6328.7|6327.7|404
1592912400000|2020-06-23 11:40:00|6336.2|6335.2|6332.7|6331.7|6337|6336|6331.5|6330.5|249
1592912700000|2020-06-23 11:45:00|6332.5|6331.5|6334.2|6333.2|6337|6336|6331.5|6330.5|255
1592913000000|2020-06-23 11:50:00|6334|6333|6333.7|6332.7|6335.2|6334.2|6329.5|6328.5|362
1592913300000|2020-06-23 11:55:00|6333.5|6332.5|6334.5|6333.5|6337.5|6336.5|6333.5|6332.5|301
1592913600000|2020-06-23 12:00:00|6334.2|6333.2|6335.5|6334.5|6338.5|6337.5|6333|6332|360
1592913900000|2020-06-23 12:05:00|6335.2|6334.2|6339.2|6338.2|6340.2|6339.2|6333.2|6332.2|572
1592914200000|2020-06-23 12:10:00|6340|6339|6341.2|6340.2|6341.5|6340.5|6336|6335|407
1592914500000|2020-06-23 12:15:00|6341|6340|6335.5|6334.5|6343.2|6342.2|6335|6334|824
1592914800000|2020-06-23 12:20:00|6335.2|6334.2|6335.5|6334.5|6336|6335|6333.5|6332.5|311
1592915100000|2020-06-23 12:25:00|6335.2|6334.2|6336.5|6335.5|6337|6336|6333.7|6332.7|213
1592915400000|2020-06-23 12:30:00|6336.2|6335.2|6332.5|6331.5|6336.5|6335.5|6330.7|6329.7|374
1592915700000|2020-06-23 12:35:00|6332.2|6331.2|6333.5|6332.5|6335.5|6334.5|6332.2|6331.2|327
1592916000000|2020-06-23 12:40:00|6333.7|6332.7|6329.5|6328.5|6335|6334|6329|6328|380
1592916300000|2020-06-23 12:45:00|6329.7|6328.7|6325|6324|6330.5|6329.5|6325|6324|336
1592916600000|2020-06-23 12:50:00|6325.5|6324.5|6323.5|6322.5|6326.5|6325.5|6323.5|6322.5|214
1592916900000|2020-06-23 12:55:00|6323.7|6322.7|6326|6325|6327.5|6326.5|6322.7|6321.7|497
1592917200000|2020-06-23 13:00:00|6326.2|6325.2|6326.2|6325.2|6328.5|6327.5|6325|6324|411
1592917500000|2020-06-23 13:05:00|6326.5|6325.5|6325.7|6324.7|6328.2|6327.2|6324.2|6323.2|417
1592917800000|2020-06-23 13:10:00|6325.5|6324.5|6324.5|6323.5|6327|6326|6323|6322|411
1592918100000|2020-06-23 13:15:00|6324.7|6323.7|6321.7|6320.7|6327|6326|6321|6320|423
1592918400000|2020-06-23 13:20:00|6322|6321|6318.2|6317.2|6322.5|6321.5|6317|6316|395
1592918700000|2020-06-23 13:25:00|6318|6317|6319.7|6318.7|6321|6320|6316|6315|389
1592919000000|2020-06-23 13:30:00|6320|6319|6321|6320|6323|6322|6312.7|6311.7|1044
1592919300000|2020-06-23 13:35:00|6321.2|6320.2|6324.5|6323.5|6325.5|6324.5|6316.5|6315.5|811
1592919600000|2020-06-23 13:40:00|6324.7|6323.7|6323|6322|6326.7|6325.7|6320|6319|609
1592919900000|2020-06-23 13:45:00|6322.7|6321.7|6315.5|6314.5|6323.7|6322.7|6314.7|6313.7|805
1592920200000|2020-06-23 13:50:00|6315.2|6314.2|6310.5|6309.5|6317.5|6316.5|6309.2|6308.2|1135
1592920500000|2020-06-23 13:55:00|6310.2|6309.2|6311.5|6310.5|6317.5|6316.5|6309.5|6308.5|598
1592920800000|2020-06-23 14:00:00|6311|6310|6311|6310|6317|6316|6306|6305|695
1592921100000|2020-06-23 14:05:00|6310.7|6309.7|6311|6310|6313|6312|6303|6302|835
1592921400000|2020-06-23 14:10:00|6311.9|6310.9|6313.4|6312.4|6315.9|6314.9|6306.4|6305.4|1044
1592921700000|2020-06-23 14:15:00|6313.6|6312.6|6312.4|6311.4|6317.4|6316.4|6309.4|6308.4|983
1592922000000|2020-06-23 14:20:00|6312.6|6311.6|6315.4|6314.4|6315.9|6314.9|6307.6|6306.6|641
1592922300000|2020-06-23 14:25:00|6315.9|6314.9|6320.4|6319.4|6320.4|6319.4|6315.6|6314.6|817
1592922600000|2020-06-23 14:30:00|6320.1|6319.1|6314.1|6313.1|6320.9|6319.9|6313.9|6312.9|782
1592922900000|2020-06-23 14:35:00|6313.9|6312.9|6316.6|6315.6|6317.4|6316.4|6310.9|6309.9|867
1592923200000|2020-06-23 14:40:00|6316.9|6315.9|6309.6|6308.6|6318.6|6317.6|6309.1|6308.1|1031
1592923500000|2020-06-23 14:45:00|6309.4|6308.4|6300.6|6299.6|6310.9|6309.9|6295.1|6294.1|1554
1592923800000|2020-06-23 14:50:00|6300.9|6299.9|6306.1|6305.1|6306.4|6305.4|6299.6|6298.6|837
1592924100000|2020-06-23 14:55:00|6305.9|6304.9|6304.9|6303.9|6306.1|6305.1|6301.4|6300.4|739
1592924400000|2020-06-23 15:00:00|6304.6|6303.6|6309.6|6308.6|6310.9|6309.9|6297.9|6296.9|813
1592924700000|2020-06-23 15:05:00|6309.9|6308.9|6312.6|6311.6|6312.9|6311.9|6308.9|6307.9|656
1592925000000|2020-06-23 15:10:00|6312.4|6311.4|6310.4|6309.4|6313.4|6312.4|6309.6|6308.6|661
1592925300000|2020-06-23 15:15:00|6309.6|6308.6|6314.4|6313.4|6317.6|6316.6|6308.9|6307.9|949
1592925600000|2020-06-23 15:20:00|6314.6|6313.6|6326.9|6325.9|6326.9|6325.9|6314.4|6313.4|1557
1592925900000|2020-06-23 15:25:00|6326.4|6325.4|6329.9|6327.9|6333.4|6332.4|6324.4|6323.4|3350
1592926200000|2020-06-23 15:30:00|6330.1|6328.1|6322.6|6320.6|6333.9|6331.9|6321.4|6319.4|6182
1592926500000|2020-06-23 15:35:00|6322.4|6320.4|6316.4|6314.4|6323.1|6321.1|6314.4|6312.4|1378
1592926800000|2020-06-23 15:40:00|6316.1|6314.1|6316.1|6314.1|6319.9|6317.9|6314.4|6312.4|706
1592927100000|2020-06-23 15:45:00|6316.4|6314.4|6313.4|6311.4|6317.1|6315.1|6312.1|6310.1|502
1592927400000|2020-06-23 15:50:00|6313.1|6311.1|6309.1|6307.1|6313.1|6311.1|6303.6|6301.6|402
1592927700000|2020-06-23 15:55:00|6308.9|6306.9|6314.1|6312.1|6314.6|6312.6|6308.4|6306.4|256
1592928000000|2020-06-23 16:00:00|6314.4|6312.4|6317.1|6315.1|6317.9|6315.9|6313.9|6311.9|258
1592928300000|2020-06-23 16:05:00|6316.9|6314.9|6314.4|6312.4|6318.4|6316.4|6313.4|6311.4|173
1592928600000|2020-06-23 16:10:00|6314.6|6312.6|6314.4|6312.4|6316.9|6314.9|6312.6|6310.6|193
1592928900000|2020-06-23 16:15:00|6314.1|6312.1|6317.6|6315.6|6320.4|6318.4|6311.6|6309.6|837
1592929200000|2020-06-23 16:20:00|6317.4|6315.4|6316.6|6314.6|6318.6|6316.6|6310.9|6308.9|248
1592929500000|2020-06-23 16:25:00|6316.9|6314.9|6315.6|6313.6|6317.4|6315.4|6312.9|6310.9|190
1592929800000|2020-06-23 16:30:00|6315.9|6313.9|6317.1|6315.1|6318.9|6316.9|6314.4|6312.4|118
1592930100000|2020-06-23 16:35:00|6316.9|6314.9|6317.1|6315.1|6319.4|6317.4|6311.9|6309.9|190
1592930400000|2020-06-23 16:40:00|6316.9|6314.9|6315.4|6313.4|6317.9|6315.9|6314.6|6312.6|89
1592930700000|2020-06-23 16:45:00|6315.6|6313.6|6315.9|6313.9|6316.6|6314.6|6313.4|6311.4|121
1592931000000|2020-06-23 16:50:00|6315.6|6313.6|6313.4|6311.4|6315.6|6313.6|6311.6|6309.6|137
1592931300000|2020-06-23 16:55:00|6313.6|6311.6|6315.6|6313.6|6316.9|6314.9|6312.9|6310.9|115
1592931600000|2020-06-23 17:00:00|6315.9|6313.9|6318.9|6316.9|6319.9|6317.9|6315.6|6313.6|55
1592931900000|2020-06-23 17:05:00|6318.6|6316.6|6318.9|6316.9|6321.1|6319.1|6318.4|6316.4|207
1592932200000|2020-06-23 17:10:00|6319.1|6317.1|6318.6|6316.6|6320.1|6318.1|6316.6|6314.6|43
1592932500000|2020-06-23 17:15:00|6318.4|6316.4|6320.1|6318.1|6321.1|6319.1|6317.1|6315.1|116
1592932800000|2020-06-23 17:20:00|6320.4|6318.4|6320.1|6318.1|6322.4|6320.4|6320.1|6318.1|132
1592933100000|2020-06-23 17:25:00|6320.4|6318.4|6318.9|6316.9|6320.9|6318.9|6318.1|6316.1|67
1592933400000|2020-06-23 17:30:00|6319.1|6317.1|6318.1|6316.1|6319.9|6317.9|6317.1|6315.1|147
1592933700000|2020-06-23 17:35:00|6317.9|6315.9|6319.6|6317.6|6319.9|6317.9|6317.6|6315.6|93
1592934000000|2020-06-23 17:40:00|6319.4|6317.4|6316.6|6314.6|6321.4|6319.4|6314.9|6312.9|169
1592934300000|2020-06-23 17:45:00|6316.4|6314.4|6318.4|6316.4|6319.4|6317.4|6316.1|6314.1|143
1592934600000|2020-06-23 17:50:00|6318.1|6316.1|6318.6|6316.6|6322.4|6320.4|6308.6|6306.6|1162
1592934900000|2020-06-23 17:55:00|6318.9|6316.9|6317.6|6315.6|6321.4|6319.4|6316.1|6314.1|49
1592935200000|2020-06-23 18:00:00|6317.9|6315.9|6312.1|6310.1|6317.9|6315.9|6309.9|6307.9|107
1592935500000|2020-06-23 18:05:00|6311.9|6309.9|6312.6|6310.6|6313.1|6311.1|6309.4|6307.4|76
1592935800000|2020-06-23 18:10:00|6313.1|6311.1|6310.6|6308.6|6313.1|6311.1|6308.9|6306.9|23
1592936100000|2020-06-23 18:15:00|6310.4|6308.4|6311.6|6309.6|6312.6|6310.6|6309.4|6307.4|39
1592936400000|2020-06-23 18:20:00|6311.4|6309.4|6313.1|6311.1|6314.1|6312.1|6311.1|6309.1|36
1592936700000|2020-06-23 18:25:00|6313.4|6311.4|6314.1|6312.1|6314.1|6312.1|6312.1|6310.1|35
1592937000000|2020-06-23 18:30:00|6314.4|6312.4|6313.6|6311.6|6314.9|6312.9|6311.9|6309.9|35
1592937300000|2020-06-23 18:35:00|6314.1|6312.1|6313.9|6311.9|6316.6|6314.6|6313.1|6311.1|55
1592937600000|2020-06-23 18:40:00|6314.1|6312.1|6313.1|6311.1|6315.6|6313.6|6310.9|6308.9|89
1592937900000|2020-06-23 18:45:00|6312.9|6310.9|6307.1|6305.1|6312.9|6310.9|6305.1|6303.1|157
1592938200000|2020-06-23 18:50:00|6307.6|6305.6|6308.6|6306.6|6309.6|6307.6|6305.4|6303.4|91
1592938500000|2020-06-23 18:55:00|6308.9|6306.9|6308.1|6306.1|6310.6|6308.6|6306.6|6304.6|74
1592938800000|2020-06-23 19:00:00|6307.9|6305.9|6305.1|6303.1|6309.1|6307.1|6302.1|6300.1|215
1592939100000|2020-06-23 19:05:00|6304.9|6302.9|6305.6|6303.6|6306.4|6304.4|6302.6|6300.6|47
1592939400000|2020-06-23 19:10:00|6305.9|6303.9|6306.1|6304.1|6307.6|6305.6|6301.6|6299.6|74
1592939700000|2020-06-23 19:15:00|6305.9|6303.9|6307.1|6305.1|6308.6|6306.6|6305.1|6303.1|118
1592940000000|2020-06-23 19:20:00|6306.9|6304.9|6302.1|6300.1|6307.1|6305.1|6300.4|6298.4|195
1592940300000|2020-06-23 19:25:00|6301.9|6299.9|6299.6|6297.6|6303.6|6301.6|6298.1|6296.1|104
1592940600000|2020-06-23 19:30:00|6299.9|6297.9|6298.6|6296.6|6301.6|6299.6|6294.4|6292.4|91
1592940900000|2020-06-23 19:35:00|6298.4|6296.4|6299.6|6297.6|6301.4|6299.4|6297.9|6295.9|55
1592941200000|2020-06-23 19:40:00|6299.1|6297.1|6298.1|6296.1|6299.1|6297.1|6292.6|6290.6|126
1592941500000|2020-06-23 19:45:00|6297.9|6295.9|6294.1|6292.1|6298.1|6296.1|6293.6|6291.6|92
1592941800000|2020-06-23 19:50:00|6294.4|6292.4|6291.1|6289.1|6294.4|6292.4|6281.9|6279.9|385
1592942100000|2020-06-23 19:55:00|6291.4|6289.4|6288|6284|6291.4|6289.4|6284.4|6282.4|402
1592942400000|2020-06-23 20:00:00|6287.5|6283.5|6288|6284|6296.6|6292.6|6283.7|6279.7|0
1592942700000|2020-06-23 20:05:00|6288.4|6284.4|6290.4|6286.4|6294.2|6290.2|6286.3|6282.3|0
1592943000000|2020-06-23 20:10:00|6290.8|6286.8|6289.2|6285.2|6294.2|6290.2|6287.8|6283.8|0
1592943300000|2020-06-23 20:15:00|6288.8|6284.8|6288.5|6284.5|6290.7|6286.7|6288.2|6284.2|0
1592943600000|2020-06-23 20:20:00|6288.8|6284.8|6288.8|6284.8|6289.1|6285.1|6288.1|6284.1|0
1592943900000|2020-06-23 20:25:00|6288.9|6284.9|6288|6284|6289.9|6285.9|6287.9|6283.9|0
1592944200000|2020-06-23 20:30:00|6285.7|6281.7|6279.9|6275.9|6286.2|6282.2|6279.5|6275.5|0
1592944500000|2020-06-23 20:35:00|6280.3|6276.3|6277|6273|6281.6|6277.6|6276.2|6272.2|0
1592944800000|2020-06-23 20:40:00|6276.6|6272.6|6276.8|6272.8|6278.3|6274.3|6276.2|6272.2|0
1592945100000|2020-06-23 20:45:00|6277.2|6273.2|6280.7|6276.7|6282.3|6278.3|6275.5|6271.5|0
1592945400000|2020-06-23 20:50:00|6281.1|6277.1|6279.1|6275.1|6281.1|6277.1|6277.3|6273.3|0
1592945700000|2020-06-23 20:55:00|6279.5|6275.5|6278.5|6274.5|6279.5|6275.5|6277.5|6273.5|0
1592946000000|2020-06-23 21:00:00|6278.6|6274.6|6277.5|6273.5|6279.3|6275.3|6276.9|6272.9|0
1592946300000|2020-06-23 21:05:00|6277.6|6273.6|6277.2|6273.2|6277.6|6273.6|6276.8|6272.8|0
1592946600000|2020-06-23 21:10:00|6277.1|6273.1|6277|6273|6277.2|6273.2|6276.8|6272.8|0
1592946900000|2020-06-23 21:15:00|6276.9|6272.9|6278.3|6274.3|6278.5|6274.5|6276.8|6272.8|0
1592947200000|2020-06-23 21:20:00|6278.5|6274.5|6280.8|6276.8|6280.8|6276.8|6278.5|6274.5|0
1592947500000|2020-06-23 21:25:00|6280.9|6276.9|6285.6|6281.6|6285.6|6281.6|6280.9|6276.9|0
1592947800000|2020-06-23 21:30:00|6286.4|6282.4|6287|6283|6287.6|6283.6|6285.8|6281.8|0
1592948100000|2020-06-23 21:35:00|6287.8|6283.8|6289.2|6285.2|6289.7|6285.7|6287.8|6283.8|0
1592948400000|2020-06-23 21:40:00|6288.9|6284.9|6291.1|6287.1|6291.1|6287.1|6288.7|6284.7|0
1592948700000|2020-06-23 21:45:00|6290.8|6286.8|6290.8|6286.8|6291.8|6287.8|6290.6|6286.6|0
1592949000000|2020-06-23 21:50:00|6290.4|6286.4|6290.3|6286.3|6291|6287|6289.6|6285.6|0
1592949300000|2020-06-23 21:55:00|6290.4|6286.4|6289|6285|6290.5|6286.5|6287.7|6283.7|0
1592949600000|2020-06-23 22:00:00|6288|6284|6289.1|6285.1|6289.1|6285.1|6283.3|6279.3|0
1592949900000|2020-06-23 22:05:00|6289.5|6285.5|6288.2|6284.2|6290.9|6286.9|6287.8|6283.8|0
1592950200000|2020-06-23 22:10:00|6288.4|6284.4|6284.8|6280.8|6288.6|6284.6|6284.3|6280.3|0
1592950500000|2020-06-23 22:15:00|6285.3|6281.3|6284.4|6280.4|6285.7|6281.7|6280.2|6276.2|0
1592950800000|2020-06-23 22:20:00|6284.8|6280.8|6292.9|6288.9|6294|6290|6284.8|6280.8|0
1592951100000|2020-06-23 22:25:00|6293.3|6289.3|6292.4|6288.4|6295.3|6291.3|6289.8|6285.8|0
1592951400000|2020-06-23 22:30:00|6293.2|6289.2|6290.2|6286.2|6293.8|6289.8|6290.2|6286.2|0
1592951700000|2020-06-23 22:35:00|6290.4|6286.4|6289.9|6285.9|6294.5|6290.5|6289.5|6285.5|0
1592952000000|2020-06-23 22:40:00|6290.3|6286.3|6290.4|6286.4|6292.1|6288.1|6290.3|6286.3|0
1592952300000|2020-06-23 22:45:00|6290.6|6286.6|6290.7|6286.7|6292.7|6288.7|6288.7|6284.7|0
1592952600000|2020-06-23 22:50:00|6290.8|6286.8|6289.1|6285.1|6292.1|6288.1|6288.9|6284.9|0
1592952900000|2020-06-23 22:55:00|6288.9|6284.9|6280.3|6276.3|6289.6|6285.6|6278.1|6274.1|0
1592953200000|2020-06-23 23:00:00|6279.8|6275.8|6281.5|6277.5|6281.9|6277.9|6278.6|6274.6|0
1592953500000|2020-06-23 23:05:00|6282.7|6278.7|6282.5|6278.5|6284.8|6280.8|6280.9|6276.9|0
1592953800000|2020-06-23 23:10:00|6282.9|6278.9|6279.4|6275.4|6289.9|6285.9|6279.2|6275.2|0
1592954100000|2020-06-23 23:15:00|6279.6|6275.6|6281.4|6277.4|6282.8|6278.8|6275.6|6271.6|0
1592954400000|2020-06-23 23:20:00|6281.1|6277.1|6282.7|6278.7|6283.9|6279.9|6279.2|6275.2|0
1592954700000|2020-06-23 23:25:00|6282.9|6278.9|6284.8|6280.8|6285.3|6281.3|6278.5|6274.5|0
1592955000000|2020-06-23 23:30:00|6285|6281|6287.4|6283.4|6289.9|6285.9|6283.5|6279.5|0
1592955300000|2020-06-23 23:35:00|6287.8|6283.8|6289.5|6285.5|6289.5|6285.5|6286.5|6282.5|0
1592955600000|2020-06-23 23:40:00|6289.1|6285.1|6290|6286|6291.7|6287.7|6288|6284|0
1592955900000|2020-06-23 23:45:00|6289.6|6285.6|6287.9|6283.9|6291.7|6287.7|6287.9|6283.9|0
1592956200000|2020-06-23 23:50:00|6288.3|6284.3|6286.2|6282.2|6290.8|6286.8|6285.7|6281.7|0
1592956500000|2020-06-23 23:55:00|6285.7|6281.7|6276.2|6272.2|6286.2|6282.2|6276|6272|0
1592956800000|2020-06-24 00:00:00|6276.6|6272.6|6288.6|6285.6|6288.9|6285.9|6276.2|6272.2|39
1592957100000|2020-06-24 00:05:00|6288.9|6285.9|6291.6|6288.6|6295.1|6292.1|6286.4|6283.4|19
1592957400000|2020-06-24 00:10:00|6291.9|6288.9|6289.1|6286.1|6292.4|6289.4|6288.1|6285.1|8
1592957700000|2020-06-24 00:15:00|6290.1|6287.1|6293.1|6290.1|6296.9|6293.9|6287.1|6284.1|15
1592958000000|2020-06-24 00:20:00|6293.4|6290.4|6298.9|6295.9|6299.4|6296.4|6293.4|6290.4|1
1592958300000|2020-06-24 00:25:00|6298.6|6295.6|6296.9|6293.9|6301.4|6298.4|6296.9|6293.9|4
1592958600000|2020-06-24 00:30:00|6297.1|6294.1|6299.4|6296.4|6299.4|6296.4|6293.1|6290.1|2
1592958900000|2020-06-24 00:35:00|6299.6|6296.6|6300.4|6297.4|6300.4|6297.4|6298.9|6295.9|2
1592959200000|2020-06-24 00:40:00|6300.1|6297.1|6298.4|6295.4|6300.6|6297.6|6298.1|6295.1|1
1592959500000|2020-06-24 00:45:00|6298.6|6295.6|6295.9|6292.9|6299.9|6296.9|6295.6|6292.6|1
1592959800000|2020-06-24 00:50:00|6296.1|6293.1|6301.6|6298.6|6303.1|6300.1|6295.6|6292.6|11
1592960100000|2020-06-24 00:55:00|6301.4|6298.4|6298.9|6295.9|6301.6|6298.6|6298.1|6295.1|3
1592960400000|2020-06-24 01:00:00|6298.6|6295.6|6293.6|6290.6|6300.4|6297.4|6292.9|6289.9|0
1592960700000|2020-06-24 01:05:00|6293.9|6290.9|6293.6|6290.6|6294.6|6291.6|6293.4|6290.4|0
1592961000000|2020-06-24 01:10:00|6293.9|6290.9|6299.6|6296.6|6300.1|6297.1|6293.9|6290.9|3
1592961300000|2020-06-24 01:15:00|6299.9|6296.9|6300.9|6297.9|6300.9|6297.9|6299.4|6296.4|2
1592961600000|2020-06-24 01:20:00|6301.1|6298.1|6304.6|6301.6|6305.4|6302.4|6301.1|6298.1|16
1592961900000|2020-06-24 01:25:00|6304.4|6301.4|6302.6|6299.6|6304.4|6301.4|6302.4|6299.4|2
1592962200000|2020-06-24 01:30:00|6302.4|6299.4|6298.9|6295.9|6302.6|6299.6|6298.6|6295.6|10
1592962500000|2020-06-24 01:35:00|6299.1|6296.1|6299.6|6296.6|6303.4|6300.4|6299.1|6296.1|19
1592962800000|2020-06-24 01:40:00|6299.4|6296.4|6290.4|6287.4|6299.4|6296.4|6289.9|6286.9|6
1592963100000|2020-06-24 01:45:00|6290.6|6287.6|6284.1|6281.1|6290.9|6287.9|6282.4|6279.4|10
1592963400000|2020-06-24 01:50:00|6283.9|6280.9|6282.4|6279.4|6283.9|6280.9|6279.4|6276.4|4
1592963700000|2020-06-24 01:55:00|6282.6|6279.6|6281.4|6278.4|6283.1|6280.1|6279.6|6276.6|1
1592964000000|2020-06-24 02:00:00|6280.9|6277.9|6276.4|6273.4|6282.6|6279.6|6270.6|6267.6|24
1592964300000|2020-06-24 02:05:00|6276.1|6273.1|6279.6|6276.6|6280.4|6277.4|6275.4|6272.4|16
1592964600000|2020-06-24 02:10:00|6279.9|6276.9|6278.6|6275.6|6280.9|6277.9|6277.1|6274.1|9
1592964900000|2020-06-24 02:15:00|6278.9|6275.9|6280.6|6277.6|6281.1|6278.1|6277.6|6274.6|4
1592965200000|2020-06-24 02:20:00|6280.4|6277.4|6281.6|6278.6|6283.1|6280.1|6276.4|6273.4|12
1592965500000|2020-06-24 02:25:00|6281.9|6278.9|6283.6|6280.6|6284.1|6281.1|6280.4|6277.4|2
1592965800000|2020-06-24 02:30:00|6283.4|6280.4|6286.6|6283.6|6286.9|6283.9|6281.4|6278.4|71
1592966100000|2020-06-24 02:35:00|6286.4|6283.4|6285.6|6282.6|6286.4|6283.4|6284.1|6281.1|0
1592966400000|2020-06-24 02:40:00|6285.4|6282.4|6283.4|6280.4|6285.6|6282.6|6282.6|6279.6|1
1592966700000|2020-06-24 02:45:00|6283.6|6280.6|6284.1|6281.1|6284.4|6281.4|6280.9|6277.9|2
1592967000000|2020-06-24 02:50:00|6284.4|6281.4|6282.9|6279.9|6286.6|6283.6|6281.9|6278.9|9
1592967300000|2020-06-24 02:55:00|6282.6|6279.6|6281.6|6278.6|6283.6|6280.6|6280.4|6277.4|1
1592967600000|2020-06-24 03:00:00|6281.4|6278.4|6282.9|6279.9|6284.6|6281.6|6280.4|6277.4|30
1592967900000|2020-06-24 03:05:00|6282.6|6279.6|6290.4|6287.4|6291.9|6288.9|6282.6|6279.6|5
1592968200000|2020-06-24 03:10:00|6290.6|6287.6|6291.4|6288.4|6291.9|6288.9|6290.6|6287.6|0
1592968500000|2020-06-24 03:15:00|6291.6|6288.6|6291.4|6288.4|6292.1|6289.1|6291.1|6288.1|0
1592968800000|2020-06-24 03:20:00|6291.1|6288.1|6294.9|6291.9|6294.9|6291.9|6290.9|6287.9|0
1592969100000|2020-06-24 03:25:00|6294.6|6291.6|6290.1|6287.1|6294.6|6291.6|6290.1|6287.1|0
1592969400000|2020-06-24 03:30:00|6289.9|6286.9|6284.6|6281.6|6289.9|6286.9|6282.4|6279.4|14
1592969700000|2020-06-24 03:35:00|6282.4|6279.4|6282.6|6279.6|6283.9|6280.9|6280.9|6277.9|11
1592970000000|2020-06-24 03:40:00|6282.9|6279.9|6286.6|6283.6|6286.6|6283.6|6282.9|6279.9|9
1592970300000|2020-06-24 03:45:00|6287.9|6284.9|6290.1|6287.1|6291.4|6288.4|6286.6|6283.6|47
1592970600000|2020-06-24 03:50:00|6290.4|6287.4|6290.6|6287.6|6291.1|6288.1|6288.6|6285.6|17
1592970900000|2020-06-24 03:55:00|6290.4|6287.4|6291.6|6288.6|6293.1|6290.1|6289.1|6286.1|21
1592971200000|2020-06-24 04:00:00|6291.9|6288.9|6291.1|6288.1|6293.1|6290.1|6290.1|6287.1|6
1592971500000|2020-06-24 04:05:00|6291.9|6288.9|6295.1|6292.1|6296.4|6293.4|6291.4|6288.4|10
1592971800000|2020-06-24 04:10:00|6294.9|6291.9|6296.9|6293.9|6297.9|6294.9|6294.9|6291.9|4
1592972100000|2020-06-24 04:15:00|6297.1|6294.1|6296.4|6293.4|6298.6|6295.6|6296.1|6293.1|2
1592972400000|2020-06-24 04:20:00|6296.6|6293.6|6300.6|6297.6|6300.6|6297.6|6296.1|6293.1|3
1592972700000|2020-06-24 04:25:00|6300.9|6297.9|6305.4|6302.4|6305.9|6302.9|6300.9|6297.9|12
1592973000000|2020-06-24 04:30:00|6304.9|6301.9|6306.4|6303.4|6306.4|6303.4|6302.1|6299.1|13
1592973300000|2020-06-24 04:35:00|6306.6|6303.6|6306.6|6303.6|6309.6|6306.6|6306.4|6303.4|8
1592973600000|2020-06-24 04:40:00|6307.4|6304.4|6303.9|6300.9|6308.1|6305.1|6303.1|6300.1|7
1592973900000|2020-06-24 04:45:00|6303.4|6300.4|6303.1|6300.1|6306.4|6303.4|6303.1|6300.1|6
1592974200000|2020-06-24 04:50:00|6302.9|6299.9|6301.6|6298.6|6302.9|6299.9|6300.4|6297.4|0
1592974500000|2020-06-24 04:55:00|6301.9|6298.9|6300.1|6297.1|6303.9|6300.9|6300.1|6297.1|3
1592974800000|2020-06-24 05:00:00|6301.1|6298.1|6294.4|6291.4|6301.1|6298.1|6291.4|6288.4|22
1592975100000|2020-06-24 05:05:00|6294.1|6291.1|6297.4|6294.4|6297.4|6294.4|6293.9|6290.9|2
1592975400000|2020-06-24 05:10:00|6297.1|6294.1|6293.6|6290.6|6297.4|6294.4|6289.9|6286.9|12
1592975700000|2020-06-24 05:15:00|6293.9|6290.9|6294.1|6291.1|6296.4|6293.4|6292.6|6289.6|7
1592976000000|2020-06-24 05:20:00|6294.6|6291.6|6294.6|6291.6|6295.4|6292.4|6293.9|6290.9|1
1592976300000|2020-06-24 05:25:00|6294.9|6291.9|6293.4|6290.4|6295.6|6292.6|6293.4|6290.4|2
1592976600000|2020-06-24 05:30:00|6293.1|6290.1|6299.4|6296.4|6299.4|6296.4|6292.1|6289.1|2
1592976900000|2020-06-24 05:35:00|6299.6|6296.6|6303.4|6300.4|6303.9|6300.9|6299.6|6296.6|16
1592977200000|2020-06-24 05:40:00|6304.9|6301.9|6303.9|6300.9|6305.1|6302.1|6303.6|6300.6|17
1592977500000|2020-06-24 05:45:00|6303.6|6300.6|6300.1|6297.1|6304.4|6301.4|6299.1|6296.1|34
1592977800000|2020-06-24 05:50:00|6300.4|6297.4|6296.9|6293.9|6300.9|6297.9|6296.9|6293.9|4
1592978100000|2020-06-24 05:55:00|6296.6|6293.6|6292.1|6289.1|6297.1|6294.1|6292.1|6289.1|7
1592978400000|2020-06-24 06:00:00|6292.4|6289.4|6286.1|6284.1|6292.4|6289.4|6282.6|6280.6|125
1592978700000|2020-06-24 06:05:00|6286.4|6284.4|6288.1|6286.1|6291.6|6289.6|6286.4|6284.4|121
1592979000000|2020-06-24 06:10:00|6287.9|6285.9|6288.6|6286.6|6288.6|6286.6|6284.6|6282.6|50
1592979300000|2020-06-24 06:15:00|6288.9|6286.9|6284.9|6282.9|6289.6|6287.6|6284.6|6282.6|48
1592979600000|2020-06-24 06:20:00|6284.6|6282.6|6280.1|6278.1|6286.4|6284.4|6279.6|6277.6|91
1592979900000|2020-06-24 06:25:00|6280.4|6278.4|6287.6|6285.6|6288.6|6286.6|6280.4|6278.4|134
1592980200000|2020-06-24 06:30:00|6287.9|6285.9|6291.6|6289.6|6292.1|6290.1|6284.6|6282.6|96
1592980500000|2020-06-24 06:35:00|6291.4|6289.4|6289.6|6287.6|6292.1|6290.1|6287.4|6285.4|67
1592980800000|2020-06-24 06:40:00|6289.1|6287.1|6294.1|6292.1|6294.6|6292.6|6288.1|6286.1|44
1592981100000|2020-06-24 06:45:00|6294.4|6292.4|6294.4|6292.4|6298.1|6296.1|6293.1|6291.1|43
1592981400000|2020-06-24 06:50:00|6294.6|6292.6|6295.6|6293.6|6296.9|6294.9|6292.6|6290.6|68
1592981700000|2020-06-24 06:55:00|6295.1|6293.1|6286.1|6284.1|6295.1|6293.1|6286.1|6284.1|228
1592982000000|2020-06-24 07:00:00|6285.6|6284.6|6278.9|6277.9|6293.1|6292.1|6277.6|6276.6|1393
1592982300000|2020-06-24 07:05:00|6279.1|6278.1|6292.6|6291.6|6294.9|6293.9|6278.9|6277.9|783
1592982600000|2020-06-24 07:10:00|6292.9|6291.9|6285.6|6284.6|6295.6|6294.6|6283.6|6282.6|642
1592982900000|2020-06-24 07:15:00|6285.4|6284.4|6277.1|6276.1|6288.4|6287.4|6276.6|6275.6|714
1592983200000|2020-06-24 07:20:00|6277.4|6276.4|6275.9|6274.9|6278.4|6277.4|6270.1|6269.1|719
1592983500000|2020-06-24 07:25:00|6276.4|6275.4|6267.6|6266.6|6276.9|6275.9|6265.6|6264.6|554
1592983800000|2020-06-24 07:30:00|6267.9|6266.9|6273.1|6272.1|6276.1|6275.1|6267.9|6266.9|535
1592984100000|2020-06-24 07:35:00|6272.9|6271.9|6248.1|6247.1|6278.1|6277.1|6248.1|6247.1|711
1592984400000|2020-06-24 07:40:00|6246.9|6245.9|6235.4|6234.4|6249.4|6248.4|6234.9|6233.9|965
1592984700000|2020-06-24 07:45:00|6235.2|6234.2|6228.7|6227.7|6237.9|6236.9|6223.9|6222.9|926
1592985000000|2020-06-24 07:50:00|6228.2|6227.2|6225.9|6224.9|6232.2|6231.2|6217.9|6216.9|1466
1592985300000|2020-06-24 07:55:00|6226.2|6225.2|6224.2|6223.2|6230.4|6229.4|6221.4|6220.4|524
1592985600000|2020-06-24 08:00:00|6224.4|6223.4|6225.4|6224.4|6227.2|6226.2|6214.9|6213.9|916
1592985900000|2020-06-24 08:05:00|6225.2|6224.2|6209.4|6208.4|6225.4|6224.4|6205.9|6204.9|924
1592986200000|2020-06-24 08:10:00|6208.9|6207.9|6204.9|6203.9|6212.2|6211.2|6200.9|6199.9|721
1592986500000|2020-06-24 08:15:00|6205.2|6204.2|6198.4|6197.4|6206.4|6205.4|6196.7|6195.7|1205
1592986800000|2020-06-24 08:20:00|6198.2|6197.2|6203.9|6202.9|6204.4|6203.4|6187.9|6186.9|806
1592987100000|2020-06-24 08:25:00|6204.4|6203.4|6206.2|6205.2|6206.9|6205.9|6200.7|6199.7|706
1592987400000|2020-06-24 08:30:00|6205.9|6204.9|6201.2|6200.2|6206.2|6205.2|6194.9|6193.9|1032
1592987700000|2020-06-24 08:35:00|6200.9|6199.9|6203.4|6202.4|6203.4|6202.4|6195.4|6194.4|484
1592988000000|2020-06-24 08:40:00|6203.2|6202.2|6204.2|6203.2|6207.4|6206.4|6199.2|6198.2|439
1592988300000|2020-06-24 08:45:00|6203.9|6202.9|6205.4|6204.4|6206.7|6205.7|6201.9|6200.9|447
1592988600000|2020-06-24 08:50:00|6205.2|6204.2|6208.4|6207.4|6213.4|6212.4|6205.2|6204.2|502
1592988900000|2020-06-24 08:55:00|6208.2|6207.2|6209.2|6208.2|6212.7|6211.7|6207.7|6206.7|509
1592989200000|2020-06-24 09:00:00|6209.4|6208.4|6206.7|6205.7|6213.7|6212.7|6205.9|6204.9|698
1592989500000|2020-06-24 09:05:00|6206.9|6205.9|6200.2|6199.2|6206.9|6205.9|6199.4|6198.4|470
1592989800000|2020-06-24 09:10:00|6200.4|6199.4|6171.2|6170.2|6200.4|6199.4|6167.2|6166.2|1447
1592990100000|2020-06-24 09:15:00|6171.4|6170.4|6158.7|6157.7|6173.4|6172.4|6158.7|6157.7|932
1592990400000|2020-06-24 09:20:00|6158.9|6157.9|6161.4|6160.4|6166.2|6165.2|6155.4|6154.4|1157
1592990700000|2020-06-24 09:25:00|6161.2|6160.2|6161.2|6160.2|6165.7|6164.7|6160.7|6159.7|656
1592991000000|2020-06-24 09:30:00|6160.9|6159.9|6168.4|6167.4|6168.7|6167.7|6158.2|6157.2|787
1592991300000|2020-06-24 09:35:00|6168.7|6167.7|6161.2|6160.2|6168.9|6167.9|6158.7|6157.7|663
1592991600000|2020-06-24 09:40:00|6160.9|6159.9|6162.4|6161.4|6164.9|6163.9|6158.2|6157.2|553
1592991900000|2020-06-24 09:45:00|6162.7|6161.7|6167.9|6166.9|6169.2|6168.2|6161.9|6160.9|437
1592992200000|2020-06-24 09:50:00|6168.2|6167.2|6166.4|6165.4|6170.7|6169.7|6164.7|6163.7|471
1592992500000|2020-06-24 09:55:00|6166.7|6165.7|6166.2|6165.2|6168.7|6167.7|6163.7|6162.7|412
1592992800000|2020-06-24 10:00:00|6166.4|6165.4|6172.2|6171.2|6172.2|6171.2|6166.2|6165.2|401
1592993100000|2020-06-24 10:05:00|6172.7|6171.7|6179.7|6178.7|6180.2|6179.2|6170.7|6169.7|450
1592993400000|2020-06-24 10:10:00|6179.4|6178.4|6175.7|6174.7|6179.4|6178.4|6171.7|6170.7|484
1592993700000|2020-06-24 10:15:00|6175.4|6174.4|6180.9|6179.9|6182.4|6181.4|6173.7|6172.7|426
1592994000000|2020-06-24 10:20:00|6181.2|6180.2|6177.2|6176.2|6185.2|6184.2|6175.4|6174.4|541
1592994300000|2020-06-24 10:25:00|6177.4|6176.4|6178.4|6177.4|6180.9|6179.9|6172.7|6171.7|351
1592994600000|2020-06-24 10:30:00|6178.7|6177.7|6178.4|6177.4|6182.9|6181.9|6176.9|6175.9|387
1592994900000|2020-06-24 10:35:00|6179.2|6178.2|6177.4|6176.4|6180.9|6179.9|6177.2|6176.2|341
1592995200000|2020-06-24 10:40:00|6177.2|6176.2|6173.9|6172.9|6179.7|6178.7|6172.7|6171.7|676
1592995500000|2020-06-24 10:45:00|6173.7|6172.7|6175.7|6174.7|6176.7|6175.7|6172.2|6171.2|285
1592995800000|2020-06-24 10:50:00|6175.4|6174.4|6172.2|6171.2|6177.2|6176.2|6171.7|6170.7|361
1592996100000|2020-06-24 10:55:00|6172.4|6171.4|6173.7|6172.7|6174.2|6173.2|6169.4|6168.4|470
1592996400000|2020-06-24 11:00:00|6173.9|6172.9|6174.2|6173.2|6174.7|6173.7|6171.2|6170.2|424
1592996700000|2020-06-24 11:05:00|6173.7|6172.7|6180.4|6179.4|6180.4|6179.4|6173.2|6172.2|253
1592997000000|2020-06-24 11:10:00|6180.7|6179.7|6181.2|6180.2|6184.2|6183.2|6180.2|6179.2|675
1592997300000|2020-06-24 11:15:00|6180.9|6179.9|6185.2|6184.2|6185.2|6184.2|6178.4|6177.4|466
1592997600000|2020-06-24 11:20:00|6185.7|6184.7|6185.2|6184.2|6187.7|6186.7|6183.2|6182.2|432
1592997900000|2020-06-24 11:25:00|6184.9|6183.9|6185.7|6184.7|6186.2|6185.2|6182.4|6181.4|202
1592998200000|2020-06-24 11:30:00|6185.4|6184.4|6186.2|6185.2|6186.2|6185.2|6183.2|6182.2|364
1592998500000|2020-06-24 11:35:00|6186.7|6185.7|6183.9|6182.9|6189.4|6188.4|6183.7|6182.7|339
1592998800000|2020-06-24 11:40:00|6184.2|6183.2|6186.2|6185.2|6187.2|6186.2|6183.9|6182.9|332
1592999100000|2020-06-24 11:45:00|6186.4|6185.4|6185.4|6184.4|6187.7|6186.7|6184.2|6183.2|351
1592999400000|2020-06-24 11:50:00|6185.7|6184.7|6186.7|6185.7|6189.9|6188.9|6184.7|6183.7|432
1592999700000|2020-06-24 11:55:00|6186.4|6185.4|6185.4|6184.4|6187.2|6186.2|6183.4|6182.4|444
1593000000000|2020-06-24 12:00:00|6185.2|6184.2|6187.9|6186.9|6190.2|6189.2|6182.9|6181.9|313
1593000300000|2020-06-24 12:05:00|6188.2|6187.2|6186.1|6185.1|6188.4|6187.4|6183.4|6182.4|262
1593000600000|2020-06-24 12:10:00|6186.4|6185.4|6190.9|6189.9|6192.9|6191.9|6185.9|6184.9|259
1593000900000|2020-06-24 12:15:00|6191.4|6190.4|6195.6|6194.6|6198.1|6197.1|6189.9|6188.9|453
1593001200000|2020-06-24 12:20:00|6195.9|6194.9|6192.9|6191.9|6196.4|6195.4|6192.9|6191.9|272
1593001500000|2020-06-24 12:25:00|6193.1|6192.1|6194.6|6193.6|6196.4|6195.4|6189.4|6188.4|404
1593001800000|2020-06-24 12:30:00|6194.9|6193.9|6190.9|6189.9|6195.9|6194.9|6189.9|6188.9|581
1593002100000|2020-06-24 12:35:00|6191.6|6190.6|6187.4|6186.4|6193.1|6192.1|6185.4|6184.4|318
1593002400000|2020-06-24 12:40:00|6187.1|6186.1|6190.1|6189.1|6190.9|6189.9|6186.4|6185.4|294
1593002700000|2020-06-24 12:45:00|6189.9|6188.9|6198.9|6197.9|6199.4|6198.4|6189.9|6188.9|515
1593003000000|2020-06-24 12:50:00|6198.6|6197.6|6199.6|6198.6|6203.4|6202.4|6198.4|6197.4|431
1593003300000|2020-06-24 12:55:00|6199.9|6198.9|6202.6|6201.6|6203.4|6202.4|6199.4|6198.4|304
1593003600000|2020-06-24 13:00:00|6202.4|6201.4|6206.4|6205.4|6209.1|6208.1|6200.9|6199.9|575
1593003900000|2020-06-24 13:05:00|6206.6|6205.6|6204.4|6203.4|6207.6|6206.6|6202.4|6201.4|252
1593004200000|2020-06-24 13:10:00|6204.6|6203.6|6201.6|6200.6|6206.9|6205.9|6199.9|6198.9|337
1593004500000|2020-06-24 13:15:00|6201.4|6200.4|6191.6|6190.6|6202.4|6201.4|6190.9|6189.9|747
1593004800000|2020-06-24 13:20:00|6192.1|6191.1|6198.4|6197.4|6199.4|6198.4|6191.6|6190.6|782
1593005100000|2020-06-24 13:25:00|6198.1|6197.1|6199.9|6198.9|6200.9|6199.9|6196.6|6195.6|371
1593005400000|2020-06-24 13:30:00|6199.1|6198.1|6190.9|6189.9|6201.4|6200.4|6189.6|6188.6|1156
1593005700000|2020-06-24 13:35:00|6190.6|6189.6|6201.4|6200.4|6203.9|6202.9|6190.6|6189.6|713
1593006000000|2020-06-24 13:40:00|6201.6|6200.6|6201.4|6200.4|6204.6|6203.6|6198.4|6197.4|607
1593006300000|2020-06-24 13:45:00|6200.9|6199.9|6185.6|6184.6|6202.9|6201.9|6185.4|6184.4|589
1593006600000|2020-06-24 13:50:00|6185.9|6184.9|6179.1|6178.1|6187.4|6186.4|6175.6|6174.6|750
1593006900000|2020-06-24 13:55:00|6178.9|6177.9|6172.1|6171.1|6181.1|6180.1|6171.6|6170.6|1188
1593007200000|2020-06-24 14:00:00|6171.9|6170.9|6167.6|6166.6|6176.1|6175.1|6166.6|6165.6|1160
1593007500000|2020-06-24 14:05:00|6167.9|6166.9|6168.1|6167.1|6176.4|6175.4|6167.6|6166.6|862
1593007800000|2020-06-24 14:10:00|6167.4|6166.4|6175.9|6174.9|6178.2|6177.2|6165.9|6164.9|756
1593008100000|2020-06-24 14:15:00|6176.2|6175.2|6169.4|6168.4|6177.2|6176.2|6163.9|6162.9|806
1593008400000|2020-06-24 14:20:00|6169.2|6168.2|6175.9|6174.9|6176.2|6175.2|6167.7|6166.7|652
1593008700000|2020-06-24 14:25:00|6176.2|6175.2|6179.9|6178.9|6180.2|6179.2|6170.2|6169.2|731
1593009000000|2020-06-24 14:30:00|6179.2|6178.2|6169.7|6168.7|6180.2|6179.2|6166.9|6165.9|1594
1593009300000|2020-06-24 14:35:00|6169.9|6168.9|6161.9|6160.9|6177.7|6176.7|6158.7|6157.7|2061
1593009600000|2020-06-24 14:40:00|6162.2|6161.2|6164.4|6163.4|6166.2|6165.2|6159.2|6158.2|915
1593009900000|2020-06-24 14:45:00|6164.7|6163.7|6163.2|6162.2|6165.9|6164.9|6160.9|6159.9|751
1593010200000|2020-06-24 14:50:00|6163.4|6162.4|6161.4|6160.4|6171.7|6170.7|6160.2|6159.2|1025
1593010500000|2020-06-24 14:55:00|6161.2|6160.2|6165.9|6164.9|6171.2|6170.2|6161.2|6160.2|1196
1593010800000|2020-06-24 15:00:00|6165.7|6164.7|6166.7|6165.7|6170.2|6169.2|6161.7|6160.7|1369
1593011100000|2020-06-24 15:05:00|6166.9|6165.9|6149.4|6148.4|6167.4|6166.4|6148.4|6147.4|1603
1593011400000|2020-06-24 15:10:00|6149.2|6148.2|6147.2|6146.2|6152.4|6151.4|6145.9|6144.9|1037
1593011700000|2020-06-24 15:15:00|6147.7|6146.7|6141.7|6140.7|6150.2|6149.2|6139.7|6138.7|1292
1593012000000|2020-06-24 15:20:00|6142.2|6141.2|6138.7|6137.7|6146.2|6145.2|6136.7|6135.7|1274
1593012300000|2020-06-24 15:25:00|6138.4|6137.4|6135.2|6133.2|6141.9|6140.9|6130.4|6129.4|3979
1593012600000|2020-06-24 15:30:00|6133.5|6131.5|6124.2|6122.2|6138.5|6136.5|6118|6116|6136
1593012900000|2020-06-24 15:35:00|6123.5|6121.5|6115.7|6113.7|6127.5|6125.5|6114.7|6112.7|2985
1593013200000|2020-06-24 15:40:00|6116.2|6114.2|6102.2|6100.2|6118|6116|6100.5|6098.5|1451
1593013500000|2020-06-24 15:45:00|6102|6100|6097.2|6095.2|6112.2|6110.2|6096|6094|980
1593013800000|2020-06-24 15:50:00|6097.5|6095.5|6098.2|6096.2|6104.2|6102.2|6096|6094|709
1593014100000|2020-06-24 15:55:00|6098|6096|6105.2|6103.2|6106.2|6104.2|6095.5|6093.5|517
1593014400000|2020-06-24 16:00:00|6105|6103|6117.7|6115.7|6119.2|6117.2|6101.7|6099.7|518
1593014700000|2020-06-24 16:05:00|6118|6116|6111.7|6109.7|6118.2|6116.2|6109|6107|691
1593015000000|2020-06-24 16:10:00|6111.5|6109.5|6114.5|6112.5|6117|6115|6109|6107|665
1593015300000|2020-06-24 16:15:00|6114.7|6112.7|6122|6120|6123.5|6121.5|6113.5|6111.5|461
1593015600000|2020-06-24 16:20:00|6121.7|6119.7|6124.2|6122.2|6125.5|6123.5|6120|6118|423
1593015900000|2020-06-24 16:25:00|6124|6122|6120.2|6118.2|6125.5|6123.5|6117.5|6115.5|371
1593016200000|2020-06-24 16:30:00|6120.5|6118.5|6115|6113|6121|6119|6114.7|6112.7|351
1593016500000|2020-06-24 16:35:00|6114.7|6112.7|6115.7|6113.7|6118.5|6116.5|6114.2|6112.2|281
1593016800000|2020-06-24 16:40:00|6116|6114|6128.7|6126.7|6130|6128|6114|6112|350
1593017100000|2020-06-24 16:45:00|6128.5|6126.5|6126|6124|6131.5|6129.5|6126|6124|236
1593017400000|2020-06-24 16:50:00|6126.2|6124.2|6130.2|6128.2|6131.2|6129.2|6125.7|6123.7|180
1593017700000|2020-06-24 16:55:00|6130|6128|6140.5|6138.5|6141|6139|6129.2|6127.2|313
1593018000000|2020-06-24 17:00:00|6140.2|6138.2|6143.7|6141.7|6145|6143|6138.2|6136.2|220
1593018300000|2020-06-24 17:05:00|6144|6142|6142.2|6140.2|6146.2|6144.2|6140|6138|225
1593018600000|2020-06-24 17:10:00|6142.5|6140.5|6137.7|6135.7|6144.5|6142.5|6137.5|6135.5|232
1593018900000|2020-06-24 17:15:00|6138|6136|6141|6139|6145.7|6143.7|6137|6135|155
1593019200000|2020-06-24 17:20:00|6140.7|6138.7|6133.2|6131.2|6140.7|6138.7|6133|6131|140
1593019500000|2020-06-24 17:25:00|6133|6131|6126.2|6124.2|6135.7|6133.7|6126.2|6124.2|195
1593019800000|2020-06-24 17:30:00|6126.5|6124.5|6118.2|6116.2|6126.5|6124.5|6116.7|6114.7|253
1593020100000|2020-06-24 17:35:00|6118.5|6116.5|6117|6115|6121.2|6119.2|6115.2|6113.2|279
1593020400000|2020-06-24 17:40:00|6117.2|6115.2|6116.7|6114.7|6119.5|6117.5|6114.2|6112.2|161
1593020700000|2020-06-24 17:45:00|6116.5|6114.5|6119.5|6117.5|6120.2|6118.2|6112|6110|191
1593021000000|2020-06-24 17:50:00|6119.2|6117.2|6119.7|6117.7|6120.5|6118.5|6114.5|6112.5|159
1593021300000|2020-06-24 17:55:00|6119.5|6117.5|6121.7|6119.7|6121.7|6119.7|6116.5|6114.5|88
1593021600000|2020-06-24 18:00:00|6121.2|6119.2|6113.7|6111.7|6124.5|6122.5|6109|6107|325
1593021900000|2020-06-24 18:05:00|6114|6112|6125.2|6123.2|6125.7|6123.7|6113.7|6111.7|158
1593022200000|2020-06-24 18:10:00|6124.7|6122.7|6121.2|6119.2|6125.5|6123.5|6119|6117|101
1593022500000|2020-06-24 18:15:00|6121|6119|6125.5|6123.5|6128.2|6126.2|6120.2|6118.2|319
1593022800000|2020-06-24 18:20:00|6125.2|6123.2|6124.7|6122.7|6129.2|6127.2|6122.5|6120.5|96
1593023100000|2020-06-24 18:25:00|6124.2|6122.2|6129.7|6127.7|6132|6130|6122.2|6120.2|112
1593023400000|2020-06-24 18:30:00|6129.5|6127.5|6132.2|6130.2|6135|6133|6126.7|6124.7|163
1593023700000|2020-06-24 18:35:00|6132|6130|6130|6128|6132.2|6130.2|6127.2|6125.2|100
1593024000000|2020-06-24 18:40:00|6130.2|6128.2|6121.5|6119.5|6132.2|6130.2|6120.7|6118.7|169
1593024300000|2020-06-24 18:45:00|6121.2|6119.2|6125.7|6123.7|6131.2|6129.2|6121.2|6119.2|108
1593024600000|2020-06-24 18:50:00|6126|6124|6121.2|6119.2|6127|6125|6118.7|6116.7|283
1593024900000|2020-06-24 18:55:00|6121.5|6119.5|6120.2|6118.2|6126|6124|6118.7|6116.7|140
1593025200000|2020-06-24 19:00:00|6120.5|6118.5|6131.7|6129.7|6131.7|6129.7|6120.5|6118.5|193
1593025500000|2020-06-24 19:05:00|6131.5|6129.5|6126|6124|6131.5|6129.5|6124.5|6122.5|114
1593025800000|2020-06-24 19:10:00|6126.2|6124.2|6136.5|6134.5|6138.7|6136.7|6123|6121|181
1593026100000|2020-06-24 19:15:00|6135.7|6133.7|6143.7|6141.7|6146.7|6144.7|6133.7|6131.7|393
1593026400000|2020-06-24 19:20:00|6144|6142|6138|6136|6145.2|6143.2|6136.5|6134.5|99
1593026700000|2020-06-24 19:25:00|6138.2|6136.2|6135.2|6133.2|6141.5|6139.5|6134.7|6132.7|195
1593027000000|2020-06-24 19:30:00|6135.5|6133.5|6135.2|6133.2|6138.7|6136.7|6131.7|6129.7|231
1593027300000|2020-06-24 19:35:00|6135|6133|6131.7|6129.7|6138.2|6136.2|6128.2|6126.2|326
1593027600000|2020-06-24 19:40:00|6131.5|6129.5|6142.2|6140.2|6144.2|6142.2|6130.2|6128.2|302
1593027900000|2020-06-24 19:45:00|6142|6140|6134.2|6132.2|6142.7|6140.7|6133.5|6131.5|725
1593028200000|2020-06-24 19:50:00|6131.5|6129.5|6112.5|6110.5|6132.7|6130.7|6111.7|6109.7|1125
1593028500000|2020-06-24 19:55:00|6112.7|6110.7|6116.8|6112.8|6119.7|6117.7|6110.5|6108.5|762
1593028800000|2020-06-24 20:00:00|6116.4|6112.4|6125.1|6121.1|6131.4|6127.4|6116.4|6112.4|0
1593029100000|2020-06-24 20:05:00|6124.7|6120.7|6129.5|6125.5|6129.7|6125.7|6118.6|6114.6|0
1593029400000|2020-06-24 20:10:00|6129.1|6125.1|6139.1|6135.1|6140.1|6136.1|6123.9|6119.9|0
1593029700000|2020-06-24 20:15:00|6139.3|6135.3|6134.3|6130.3|6139.4|6135.4|6133.5|6129.5|0
1593030000000|2020-06-24 20:20:00|6134.2|6130.2|6133.3|6129.3|6134.3|6130.3|6133.2|6129.2|0
1593030300000|2020-06-24 20:25:00|6133.4|6129.4|6132.9|6128.9|6133.9|6129.9|6132.1|6128.1|0
1593030600000|2020-06-24 20:30:00|6135.5|6131.5|6136.6|6132.6|6137.1|6133.1|6128.7|6124.7|0
1593030900000|2020-06-24 20:35:00|6137.1|6133.1|6136.7|6132.7|6138|6134|6135.3|6131.3|0
1593031200000|2020-06-24 20:40:00|6137.1|6133.1|6131.8|6127.8|6137.6|6133.6|6131.3|6127.3|0
1593031500000|2020-06-24 20:45:00|6130.9|6126.9|6135.1|6131.1|6136.2|6132.2|6130.5|6126.5|0
1593031800000|2020-06-24 20:50:00|6134.7|6130.7|6136.2|6132.2|6138.2|6134.2|6134.3|6130.3|0
1593032100000|2020-06-24 20:55:00|6135.8|6131.8|6137.1|6133.1|6137.6|6133.6|6134.5|6130.5|0
1593032400000|2020-06-24 21:00:00|6136.8|6132.8|6137.2|6133.2|6138|6134|6136.6|6132.6|0
1593032700000|2020-06-24 21:05:00|6137.5|6133.5|6137.2|6133.2|6137.9|6133.9|6137|6133|0
1593033000000|2020-06-24 21:10:00|6137.4|6133.4|6137.3|6133.3|6137.7|6133.7|6137.1|6133.1|0
1593033300000|2020-06-24 21:15:00|6137.2|6133.2|6138.1|6134.1|6138.1|6134.1|6137.2|6133.2|0
1593033600000|2020-06-24 21:20:00|6138|6134|6137.4|6133.4|6138.2|6134.2|6137.3|6133.3|0
1593033900000|2020-06-24 21:25:00|6137.1|6133.1|6137.3|6133.3|6137.7|6133.7|6137.1|6133.1|0
1593034200000|2020-06-24 21:30:00|6137.2|6133.2|6137.6|6133.6|6137.6|6133.6|6137|6133|0
1593034500000|2020-06-24 21:35:00|6137.7|6133.7|6136.7|6132.7|6137.7|6133.7|6136.6|6132.6|0
1593034800000|2020-06-24 21:40:00|6136.8|6132.8|6136.8|6132.8|6137|6133|6135.6|6131.6|0
1593035100000|2020-06-24 21:45:00|6136.6|6132.6|6135.6|6131.6|6136.7|6132.7|6135.5|6131.5|0
1593035400000|2020-06-24 21:50:00|6135.9|6131.9|6135.3|6131.3|6136|6132|6134.7|6130.7|0
1593035700000|2020-06-24 21:55:00|6135.2|6131.2|6134.3|6130.3|6135.6|6131.6|6134.3|6130.3|0
1593036000000|2020-06-24 22:00:00|6133|6129|6138.8|6134.8|6140.3|6136.3|6127.6|6123.6|0
1593036300000|2020-06-24 22:05:00|6139.5|6135.5|6133.7|6129.7|6139.5|6135.5|6133.1|6129.1|0
1593036600000|2020-06-24 22:10:00|6133.1|6129.1|6126.5|6122.5|6133.5|6129.5|6122.8|6118.8|0
1593036900000|2020-06-24 22:15:00|6126.3|6122.3|6124.9|6120.9|6128.4|6124.4|6123.7|6119.7|0
1593037200000|2020-06-24 22:20:00|6124.5|6120.5|6130.8|6126.8|6134.7|6130.7|6124.5|6120.5|0
1593037500000|2020-06-24 22:25:00|6131.2|6127.2|6132.3|6128.3|6138.5|6134.5|6129|6125|0
1593037800000|2020-06-24 22:30:00|6132.8|6128.8|6128.4|6124.4|6133.5|6129.5|6128|6124|0
1593038100000|2020-06-24 22:35:00|6128.8|6124.8|6130.5|6126.5|6132.6|6128.6|6128.8|6124.8|0
1593038400000|2020-06-24 22:40:00|6131|6127|6131.8|6127.8|6134.1|6130.1|6129.5|6125.5|0
1593038700000|2020-06-24 22:45:00|6131.3|6127.3|6130.8|6126.8|6132.9|6128.9|6128.3|6124.3|0
1593039000000|2020-06-24 22:50:00|6130.5|6126.5|6125.9|6121.9|6131.6|6127.6|6124.6|6120.6|0
1593039300000|2020-06-24 22:55:00|6125.7|6121.7|6123|6119|6127|6123|6120.1|6116.1|0
1593039600000|2020-06-24 23:00:00|6123.2|6119.2|6122.1|6118.1|6124.1|6120.1|6121.1|6117.1|0
1593039900000|2020-06-24 23:05:00|6122.5|6118.5|6122.3|6118.3|6123.9|6119.9|6121.8|6117.8|0
1593040200000|2020-06-24 23:10:00|6121.8|6117.8|6122.7|6118.7|6122.9|6118.9|6118.4|6114.4|0
1593040500000|2020-06-24 23:15:00|6123.1|6119.1|6121.8|6117.8|6123.9|6119.9|6121.4|6117.4|0
1593040800000|2020-06-24 23:20:00|6122.3|6118.3|6114.7|6110.7|6123.5|6119.5|6114.7|6110.7|0
1593041100000|2020-06-24 23:25:00|6115.1|6111.1|6118.9|6114.9|6119.3|6115.3|6115.1|6111.1|0
1593041400000|2020-06-24 23:30:00|6119.1|6115.1|6118.3|6114.3|6124|6120|6117.9|6113.9|0
1593041700000|2020-06-24 23:35:00|6118.8|6114.8|6117.9|6113.9|6120.9|6116.9|6113.9|6109.9|0
1593042000000|2020-06-24 23:40:00|6117.7|6113.7|6120.1|6116.1|6120.1|6116.1|6116.1|6112.1|0
1593042300000|2020-06-24 23:45:00|6119.9|6115.9|6121.6|6117.6|6123.7|6119.7|6119.9|6115.9|0
1593042600000|2020-06-24 23:50:00|6122.5|6118.5|6118.2|6114.2|6122.9|6118.9|6116.9|6112.9|0
1593042900000|2020-06-24 23:55:00|6118.4|6114.4|6114|6110|6122.2|6118.2|6114|6110|0
1593043200000|2020-06-25 00:00:00|6114.4|6110.4|6113.2|6110.2|6119.9|6115.9|6100.2|6097.2|104
1593043500000|2020-06-25 00:05:00|6113.5|6110.5|6116.2|6113.2|6119.7|6116.7|6113.5|6110.5|113
1593043800000|2020-06-25 00:10:00|6116|6113|6111.7|6108.7|6119.2|6116.2|6111.7|6108.7|61
1593044100000|2020-06-25 00:15:00|6112|6109|6134.7|6131.7|6135.2|6132.2|6112|6109|70
1593044400000|2020-06-25 00:20:00|6135|6132|6135.5|6132.5|6137.5|6134.5|6133|6130|34
1593044700000|2020-06-25 00:25:00|6135.2|6132.2|6140.7|6137.7|6143.5|6140.5|6135|6132|35
1593045000000|2020-06-25 00:30:00|6140.5|6137.5|6140.7|6137.7|6146.5|6143.5|6140|6137|31
1593045300000|2020-06-25 00:35:00|6140.5|6137.5|6137.7|6134.7|6142|6139|6137.7|6134.7|11
1593045600000|2020-06-25 00:40:00|6138|6135|6136.2|6133.2|6140|6137|6135.2|6132.2|13
1593045900000|2020-06-25 00:45:00|6136|6133|6145.7|6142.7|6147.5|6144.5|6135.7|6132.7|9
1593046200000|2020-06-25 00:50:00|6145.5|6142.5|6150|6147|6150.2|6147.2|6143.7|6140.7|16
1593046500000|2020-06-25 00:55:00|6149.7|6146.7|6148.5|6145.5|6152|6149|6148.5|6145.5|16
1593046800000|2020-06-25 01:00:00|6148.2|6145.2|6152|6149|6154.5|6151.5|6148|6145|15
1593047100000|2020-06-25 01:05:00|6152.2|6149.2|6144.5|6141.5|6152.2|6149.2|6144.2|6141.2|11
1593047400000|2020-06-25 01:10:00|6144.2|6141.2|6140|6137|6144.5|6141.5|6140|6137|2
1593047700000|2020-06-25 01:15:00|6139.7|6136.7|6136|6133|6140|6137|6135.5|6132.5|2
1593048000000|2020-06-25 01:20:00|6136.2|6133.2|6138|6135|6138.7|6135.7|6136|6133|0
1593048300000|2020-06-25 01:25:00|6137.5|6134.5|6127.5|6124.5|6137.5|6134.5|6123.7|6120.7|14
1593048600000|2020-06-25 01:30:00|6127.2|6124.2|6121.5|6118.5|6127.2|6124.2|6113.5|6110.5|19
1593048900000|2020-06-25 01:35:00|6121.7|6118.7|6120.2|6117.2|6123|6120|6119.7|6116.7|0
1593049200000|2020-06-25 01:40:00|6120|6117|6109.2|6106.2|6120|6117|6107.7|6104.7|19
1593049500000|2020-06-25 01:45:00|6109|6106|6111.5|6108.5|6117.5|6114.5|6107.7|6104.7|8
1593049800000|2020-06-25 01:50:00|6111.2|6108.2|6112.5|6109.5|6115|6112|6111.2|6108.2|3
1593050100000|2020-06-25 01:55:00|6112.2|6109.2|6100.7|6097.7|6112.2|6109.2|6096.5|6093.5|29
1593050400000|2020-06-25 02:00:00|6101|6098|6096.7|6093.7|6101|6098|6096.7|6093.7|7
1593050700000|2020-06-25 02:05:00|6097|6094|6087|6084|6098.5|6095.5|6086.5|6083.5|68
1593051000000|2020-06-25 02:10:00|6086.7|6083.7|6081.7|6078.7|6086.7|6083.7|6080.2|6077.2|42
1593051300000|2020-06-25 02:15:00|6082|6079|6090.2|6087.2|6092|6089|6081.5|6078.5|22
1593051600000|2020-06-25 02:20:00|6090|6087|6093.2|6090.2|6095.5|6092.5|6088.2|6085.2|8
1593051900000|2020-06-25 02:25:00|6093|6090|6095|6092|6099.2|6096.2|6092.7|6089.7|6
1593052200000|2020-06-25 02:30:00|6095.2|6092.2|6096|6093|6100|6097|6095|6092|2
1593052500000|2020-06-25 02:35:00|6095.7|6092.7|6100.5|6097.5|6100.5|6097.5|6092|6089|0
1593052800000|2020-06-25 02:40:00|6100.7|6097.7|6102.7|6099.7|6105.2|6102.2|6100.7|6097.7|0
1593053100000|2020-06-25 02:45:00|6103|6100|6104|6101|6104.7|6101.7|6100.7|6097.7|3
1593053400000|2020-06-25 02:50:00|6103.7|6100.7|6095|6092|6104|6101|6095|6092|3
1593053700000|2020-06-25 02:55:00|6094.7|6091.7|6104.5|6101.5|6105.7|6102.7|6093.7|6090.7|1
1593054000000|2020-06-25 03:00:00|6104.7|6101.7|6104|6101|6106|6103|6102|6099|5
1593054300000|2020-06-25 03:05:00|6103.7|6100.7|6106.7|6103.7|6110.2|6107.2|6103.7|6100.7|3
1593054600000|2020-06-25 03:10:00|6106.5|6103.5|6109.2|6106.2|6109.7|6106.7|6106.5|6103.5|3
1593054900000|2020-06-25 03:15:00|6109.5|6106.5|6108.7|6105.7|6110.2|6107.2|6107.2|6104.2|0
1593055200000|2020-06-25 03:20:00|6108.5|6105.5|6102.2|6099.2|6108.5|6105.5|6102|6099|1
1593055500000|2020-06-25 03:25:00|6102.5|6099.5|6102.5|6099.5|6103.2|6100.2|6100.2|6097.2|0
1593055800000|2020-06-25 03:30:00|6102|6099|6100.5|6097.5|6106|6103|6099|6096|5
1593056100000|2020-06-25 03:35:00|6100.2|6097.2|6097.7|6094.7|6100.2|6097.2|6097|6094|2
1593056400000|2020-06-25 03:40:00|6097.5|6094.5|6099|6096|6101.5|6098.5|6097.2|6094.2|9
1593056700000|2020-06-25 03:45:00|6098.7|6095.7|6096.2|6093.2|6101.2|6098.2|6093|6090|5
1593057000000|2020-06-25 03:50:00|6096.5|6093.5|6106.2|6103.2|6107.2|6104.2|6096.2|6093.2|1
1593057300000|2020-06-25 03:55:00|6106.5|6103.5|6111.2|6108.2|6111.5|6108.5|6106|6103|3
1593057600000|2020-06-25 04:00:00|6111.7|6108.7|6109.2|6106.2|6113.5|6110.5|6109.2|6106.2|2
1593057900000|2020-06-25 04:05:00|6109|6106|6112.7|6109.7|6116|6113|6108.7|6105.7|3
1593058200000|2020-06-25 04:10:00|6112.5|6109.5|6112|6109|6112.7|6109.7|6112|6109|0
1593058500000|2020-06-25 04:15:00|6111.7|6108.7|6105.7|6102.7|6111.7|6108.7|6105.7|6102.7|1
1593058800000|2020-06-25 04:20:00|6106|6103|6109.2|6106.2|6109.2|6106.2|6104.7|6101.7|3
1593059100000|2020-06-25 04:25:00|6109|6106|6107.2|6104.2|6110|6107|6107|6104|1
1593059400000|2020-06-25 04:30:00|6107|6104|6105|6102|6107|6104|6105|6102|0
1593059700000|2020-06-25 04:35:00|6104.7|6101.7|6100.5|6097.5|6104.7|6101.7|6100.5|6097.5|13
1593060000000|2020-06-25 04:40:00|6101.7|6098.7|6099|6096|6101.7|6098.7|6099|6096|13
1593060300000|2020-06-25 04:45:00|6099.2|6096.2|6094.7|6091.7|6099.5|6096.5|6093.7|6090.7|3
1593060600000|2020-06-25 04:50:00|6094.5|6091.5|6100.7|6097.7|6101|6098|6094.2|6091.2|10
1593060900000|2020-06-25 04:55:00|6100.5|6097.5|6102.7|6099.7|6104|6101|6097.7|6094.7|5
1593061200000|2020-06-25 05:00:00|6103|6100|6105|6102|6105|6102|6101.5|6098.5|1
1593061500000|2020-06-25 05:05:00|6104.7|6101.7|6106|6103|6106.7|6103.7|6098.7|6095.7|11
1593061800000|2020-06-25 05:10:00|6105.2|6102.2|6100|6097|6105.7|6102.7|6099|6096|36
1593062100000|2020-06-25 05:15:00|6100.2|6097.2|6101.2|6098.2|6101.2|6098.2|6099|6096|29
1593062400000|2020-06-25 05:20:00|6100.7|6097.7|6104.2|6101.2|6104.7|6101.7|6099.2|6096.2|11
1593062700000|2020-06-25 05:25:00|6104|6101|6106.7|6103.7|6106.7|6103.7|6100.5|6097.5|11
1593063000000|2020-06-25 05:30:00|6107|6104|6114.5|6111.5|6114.5|6111.5|6105.5|6102.5|44
1593063300000|2020-06-25 05:35:00|6114.7|6111.7|6110.7|6107.7|6116.2|6113.2|6109.2|6106.2|43
1593063600000|2020-06-25 05:40:00|6110.5|6107.5|6107.2|6104.2|6112|6109|6106|6103|66
1593063900000|2020-06-25 05:45:00|6107.5|6104.5|6109.2|6106.2|6113|6110|6107.2|6104.2|66
1593064200000|2020-06-25 05:50:00|6109.5|6106.5|6106.7|6103.7|6111.5|6108.5|6106.5|6103.5|145
1593064500000|2020-06-25 05:55:00|6107|6104|6116|6113|6117.5|6114.5|6107|6104|176
1593064800000|2020-06-25 06:00:00|6116.2|6113.2|6115.2|6113.2|6125.2|6123.2|6113.2|6111.2|470
1593065100000|2020-06-25 06:05:00|6115.5|6113.5|6113.5|6111.5|6118.5|6116.5|6108.5|6106.5|417
1593065400000|2020-06-25 06:10:00|6113.7|6111.7|6109.2|6107.2|6117.7|6115.7|6107.5|6105.5|401
1593065700000|2020-06-25 06:15:00|6109|6107|6107.5|6105.5|6112.2|6110.2|6104.5|6102.5|478
1593066000000|2020-06-25 06:20:00|6108|6106|6104|6102|6110.2|6108.2|6102.5|6100.5|227
1593066300000|2020-06-25 06:25:00|6104.2|6102.2|6101.2|6099.2|6105.2|6103.2|6098.7|6096.7|128
1593066600000|2020-06-25 06:30:00|6101|6099|6109|6107|6109.2|6107.2|6100.5|6098.5|150
1593066900000|2020-06-25 06:35:00|6108.7|6106.7|6111.2|6109.2|6112.5|6110.5|6107.2|6105.2|79
1593067200000|2020-06-25 06:40:00|6111.5|6109.5|6101|6099|6113.2|6111.2|6100.5|6098.5|117
1593067500000|2020-06-25 06:45:00|6101.2|6099.2|6092.2|6090.2|6101.5|6099.5|6090.2|6088.2|194
1593067800000|2020-06-25 06:50:00|6092.5|6090.5|6091.7|6089.7|6095.2|6093.2|6088.7|6086.7|212
1593068100000|2020-06-25 06:55:00|6091.2|6089.2|6087.7|6085.7|6092.2|6090.2|6085.7|6083.7|265
1593068400000|2020-06-25 07:00:00|6087.2|6086.2|6085|6084|6102.7|6101.7|6074.2|6073.2|2090
1593068700000|2020-06-25 07:05:00|6084.7|6083.7|6084|6083|6094.5|6093.5|6080.7|6079.7|745
1593069000000|2020-06-25 07:10:00|6083.2|6082.2|6048.5|6047.5|6087.2|6086.2|6043.5|6042.5|1538
1593069300000|2020-06-25 07:15:00|6048.2|6047.2|6039.5|6038.5|6050|6049|6035.2|6034.2|1123
1593069600000|2020-06-25 07:20:00|6039.2|6038.2|6030|6029|6040.5|6039.5|6026.5|6025.5|874
1593069900000|2020-06-25 07:25:00|6029.2|6028.2|6051|6050|6053|6052|6027.7|6026.7|927
1593070200000|2020-06-25 07:30:00|6050.5|6049.5|6048.2|6047.2|6059.5|6058.5|6047.2|6046.2|857
1593070500000|2020-06-25 07:35:00|6048|6047|6056.7|6055.7|6056.7|6055.7|6042|6041|925
1593070800000|2020-06-25 07:40:00|6057.9|6056.9|6056.9|6055.9|6066.4|6065.4|6054.9|6053.9|1078
1593071100000|2020-06-25 07:45:00|6057.2|6056.2|6061.4|6060.4|6067.7|6066.7|6057.2|6056.2|843
1593071400000|2020-06-25 07:50:00|6061.2|6060.2|6060.2|6059.2|6063.9|6062.9|6054.7|6053.7|591
1593071700000|2020-06-25 07:55:00|6059.9|6058.9|6070.4|6069.4|6071.9|6070.9|6058.9|6057.9|664
1593072000000|2020-06-25 08:00:00|6070.9|6069.9|6081.9|6080.9|6084.9|6083.9|6068.2|6067.2|1025
1593072300000|2020-06-25 08:05:00|6082.4|6081.4|6092.4|6091.4|6097.7|6096.7|6080.4|6079.4|1060
1593072600000|2020-06-25 08:10:00|6092.7|6091.7|6107.7|6106.7|6113.2|6112.2|6092.7|6091.7|1206
1593072900000|2020-06-25 08:15:00|6107.9|6106.9|6121.2|6120.2|6124.9|6123.9|6105.7|6104.7|1084
1593073200000|2020-06-25 08:20:00|6121.4|6120.4|6131.9|6130.9|6139.4|6138.4|6121.4|6120.4|1061
1593073500000|2020-06-25 08:25:00|6131.7|6130.7|6115.4|6114.4|6131.9|6130.9|6114.7|6113.7|628
1593073800000|2020-06-25 08:30:00|6115.2|6114.2|6112.4|6111.4|6124.9|6123.9|6110.2|6109.2|695
1593074100000|2020-06-25 08:35:00|6112.9|6111.9|6113.7|6112.7|6115.9|6114.9|6108.2|6107.2|401
1593074400000|2020-06-25 08:40:00|6113.9|6112.9|6129.4|6128.4|6131.9|6130.9|6107.7|6106.7|618
1593074700000|2020-06-25 08:45:00|6129.7|6128.7|6122.9|6121.9|6131.4|6130.4|6121.4|6120.4|385
1593075000000|2020-06-25 08:50:00|6123.2|6122.2|6127.7|6126.7|6129.2|6128.2|6123.2|6122.2|310
1593075300000|2020-06-25 08:55:00|6127.2|6126.2|6122.9|6121.9|6127.7|6126.7|6119.2|6118.2|642
1593075600000|2020-06-25 09:00:00|6123.2|6122.2|6133.9|6132.9|6134.4|6133.4|6115.4|6114.4|544
1593075900000|2020-06-25 09:05:00|6134.2|6133.2|6124.4|6123.4|6134.7|6133.7|6123.9|6122.9|442
1593076200000|2020-06-25 09:10:00|6124.2|6123.2|6125.4|6124.4|6127.4|6126.4|6119.4|6118.4|360
1593076500000|2020-06-25 09:15:00|6125.2|6124.2|6128.9|6127.9|6130.7|6129.7|6124.9|6123.9|341
1593076800000|2020-06-25 09:20:00|6129.2|6128.2|6133.4|6132.4|6136.7|6135.7|6125.4|6124.4|439
1593077100000|2020-06-25 09:25:00|6132.9|6131.9|6134.7|6133.7|6136.4|6135.4|6128.7|6127.7|382
1593077400000|2020-06-25 09:30:00|6134.4|6133.4|6136.9|6135.9|6141.2|6140.2|6133.2|6132.2|488
1593077700000|2020-06-25 09:35:00|6137.2|6136.2|6141.7|6140.7|6144.4|6143.4|6134.9|6133.9|475
1593078000000|2020-06-25 09:40:00|6141.4|6140.4|6111.2|6110.2|6142.2|6141.2|6105.9|6104.9|701
1593078300000|2020-06-25 09:45:00|6111.4|6110.4|6119.9|6118.9|6121.2|6120.2|6105.9|6104.9|642
1593078600000|2020-06-25 09:50:00|6120.2|6119.2|6119.7|6118.7|6122.2|6121.2|6115.4|6114.4|365
1593078900000|2020-06-25 09:55:00|6119.4|6118.4|6118.4|6117.4|6125.2|6124.2|6117.9|6116.9|300
1593079200000|2020-06-25 10:00:00|6118.7|6117.7|6121.7|6120.7|6124.9|6123.9|6117.9|6116.9|233
1593079500000|2020-06-25 10:05:00|6121.2|6120.2|6113.9|6112.9|6122.2|6121.2|6110.4|6109.4|357
1593079800000|2020-06-25 10:10:00|6113.7|6112.7|6112.9|6111.9|6116.9|6115.9|6110.9|6109.9|305
1593080100000|2020-06-25 10:15:00|6113.2|6112.2|6103.9|6102.9|6114.7|6113.7|6102.7|6101.7|356
1593080400000|2020-06-25 10:20:00|6104.7|6103.7|6113.7|6112.7|6114.4|6113.4|6104.4|6103.4|303
1593080700000|2020-06-25 10:25:00|6113.9|6112.9|6118.7|6117.7|6120.4|6119.4|6112.9|6111.9|344
1593081000000|2020-06-25 10:30:00|6118.9|6117.9|6118.4|6117.4|6121.4|6120.4|6112.7|6111.7|619
1593081300000|2020-06-25 10:35:00|6118.2|6117.2|6116.2|6115.2|6119.7|6118.7|6108.9|6107.9|362
1593081600000|2020-06-25 10:40:00|6116.4|6115.4|6115.2|6114.2|6116.9|6115.9|6109.2|6108.2|520
1593081900000|2020-06-25 10:45:00|6114.9|6113.9|6113.4|6112.4|6118.2|6117.2|6111.7|6110.7|288
1593082200000|2020-06-25 10:50:00|6113.7|6112.7|6120.4|6119.4|6121.7|6120.7|6112.4|6111.4|382
1593082500000|2020-06-25 10:55:00|6120.7|6119.7|6125.4|6124.4|6125.9|6124.9|6119.7|6118.7|454
1593082800000|2020-06-25 11:00:00|6125.2|6124.2|6117.4|6116.4|6125.2|6124.2|6113.9|6112.9|630
1593083100000|2020-06-25 11:05:00|6116.9|6115.9|6117.9|6116.9|6120.4|6119.4|6114.2|6113.2|334
1593083400000|2020-06-25 11:10:00|6117.7|6116.7|6118.7|6117.7|6121.9|6120.9|6116.2|6115.2|286
1593083700000|2020-06-25 11:15:00|6118.4|6117.4|6110.2|6109.2|6118.4|6117.4|6108.2|6107.2|506
1593084000000|2020-06-25 11:20:00|6109.9|6108.9|6111.2|6110.2|6114.9|6113.9|6109.4|6108.4|262
1593084300000|2020-06-25 11:25:00|6110.7|6109.7|6111.4|6110.4|6113.9|6112.9|6110.7|6109.7|157
1593084600000|2020-06-25 11:30:00|6111.9|6110.9|6112.7|6111.7|6113.7|6112.7|6109.7|6108.7|177
1593084900000|2020-06-25 11:35:00|6112.9|6111.9|6111.2|6110.2|6114.2|6113.2|6109.7|6108.7|269
1593085200000|2020-06-25 11:40:00|6111.1|6110.1|6101.3|6100.3|6113.6|6112.6|6096.8|6095.8|502
1593085500000|2020-06-25 11:45:00|6101.6|6100.6|6102.8|6101.8|6102.8|6101.8|6094.8|6093.8|331
1593085800000|2020-06-25 11:50:00|6103.1|6102.1|6103.8|6102.8|6104.3|6103.3|6099.3|6098.3|285
1593086100000|2020-06-25 11:55:00|6103.6|6102.6|6099.3|6098.3|6104.8|6103.8|6098.6|6097.6|371
1593086400000|2020-06-25 12:00:00|6100.1|6099.1|6103.3|6102.3|6105.3|6104.3|6100.1|6099.1|459
1593086700000|2020-06-25 12:05:00|6103.1|6102.1|6103.3|6102.3|6104.1|6103.1|6099.8|6098.8|370
1593087000000|2020-06-25 12:10:00|6103.1|6102.1|6106.1|6105.1|6108.6|6107.6|6100.8|6099.8|271
1593087300000|2020-06-25 12:15:00|6105.8|6104.8|6102.6|6101.6|6108.3|6107.3|6102.3|6101.3|252
1593087600000|2020-06-25 12:20:00|6102.3|6101.3|6106.8|6105.8|6108.8|6107.8|6101.1|6100.1|306
1593087900000|2020-06-25 12:25:00|6106.1|6105.1|6108.8|6107.8|6110.3|6109.3|6106.1|6105.1|292
1593088200000|2020-06-25 12:30:00|6109.1|6108.1|6100.1|6099.1|6109.3|6108.3|6092.3|6091.3|863
1593088500000|2020-06-25 12:35:00|6099.8|6098.8|6101.8|6100.8|6118.8|6117.8|6099.3|6098.3|1017
1593088800000|2020-06-25 12:40:00|6101.6|6100.6|6099.8|6098.8|6107.6|6106.6|6099.3|6098.3|665
1593089100000|2020-06-25 12:45:00|6099.6|6098.6|6106.3|6105.3|6107.1|6106.1|6093.8|6092.8|1063
1593089400000|2020-06-25 12:50:00|6106.6|6105.6|6107.1|6106.1|6108.6|6107.6|6103.6|6102.6|706
1593089700000|2020-06-25 12:55:00|6106.8|6105.8|6102.6|6101.6|6109.3|6108.3|6102.1|6101.1|613
1593090000000|2020-06-25 13:00:00|6102.8|6101.8|6112.6|6111.6|6113.1|6112.1|6102.3|6101.3|409
1593090300000|2020-06-25 13:05:00|6112.8|6111.8|6119.6|6118.6|6121.6|6120.6|6110.8|6109.8|422
1593090600000|2020-06-25 13:10:00|6120.1|6119.1|6132.1|6131.1|6133.3|6132.3|6118.8|6117.8|847
1593090900000|2020-06-25 13:15:00|6132.3|6131.3|6139.1|6138.1|6140.3|6139.3|6131.6|6130.6|568
1593091200000|2020-06-25 13:20:00|6138.8|6137.8|6137.8|6136.8|6138.8|6137.8|6132.1|6131.1|795
1593091500000|2020-06-25 13:25:00|6137.6|6136.6|6130.1|6129.1|6137.6|6136.6|6129.6|6128.6|336
1593091800000|2020-06-25 13:30:00|6129.6|6128.6|6128.6|6127.6|6133.6|6132.6|6119.1|6118.1|1651
1593092100000|2020-06-25 13:35:00|6129.1|6128.1|6138.8|6137.8|6141.6|6140.6|6127.3|6126.3|1153
1593092400000|2020-06-25 13:40:00|6139.1|6138.1|6119.8|6118.8|6139.6|6138.6|6113.1|6112.1|1041
1593092700000|2020-06-25 13:45:00|6120.1|6119.1|6108.6|6107.6|6124.6|6123.6|6108.3|6107.3|1027
1593093000000|2020-06-25 13:50:00|6108.8|6107.8|6126.1|6125.1|6128.8|6127.8|6107.8|6106.8|816
1593093300000|2020-06-25 13:55:00|6126.3|6125.3|6123.1|6122.1|6127.6|6126.6|6113.8|6112.8|752
1593093600000|2020-06-25 14:00:00|6122.1|6121.1|6135.1|6134.1|6138.8|6137.8|6118.8|6117.8|1030
1593093900000|2020-06-25 14:05:00|6134.8|6133.8|6131.3|6130.3|6136.3|6135.3|6124.8|6123.8|584
1593094200000|2020-06-25 14:10:00|6130.9|6129.9|6149.2|6148.2|6150.4|6149.4|6130.7|6129.7|1407
1593094500000|2020-06-25 14:15:00|6148.7|6147.7|6142.4|6141.4|6152.4|6151.4|6140.9|6139.9|900
1593094800000|2020-06-25 14:20:00|6142.7|6141.7|6152.2|6151.2|6154.7|6153.7|6142.7|6141.7|921
1593095100000|2020-06-25 14:25:00|6151.9|6150.9|6158.2|6157.2|6163.2|6162.2|6147.2|6146.2|892
1593095400000|2020-06-25 14:30:00|6158.4|6157.4|6151.4|6150.4|6162.9|6161.9|6151.4|6150.4|704
1593095700000|2020-06-25 14:35:00|6151.7|6150.7|6151.4|6150.4|6157.7|6156.7|6149.7|6148.7|642
1593096000000|2020-06-25 14:40:00|6151.7|6150.7|6149.9|6148.9|6154.7|6153.7|6146.7|6145.7|898
1593096300000|2020-06-25 14:45:00|6149.7|6148.7|6147.9|6146.9|6159.4|6158.4|6146.7|6145.7|943
1593096600000|2020-06-25 14:50:00|6147.7|6146.7|6146.2|6145.2|6151.7|6150.7|6144.2|6143.2|933
1593096900000|2020-06-25 14:55:00|6145.9|6144.9|6151.2|6150.2|6154.9|6153.9|6145.2|6144.2|830
1593097200000|2020-06-25 15:00:00|6150.9|6149.9|6147.9|6146.9|6155.9|6154.9|6142.7|6141.7|939
1593097500000|2020-06-25 15:05:00|6147.4|6146.4|6143.9|6142.9|6148.2|6147.2|6140.7|6139.7|1018
1593097800000|2020-06-25 15:10:00|6144.2|6143.2|6150.9|6149.9|6153.9|6152.9|6140.2|6139.2|1012
1593098100000|2020-06-25 15:15:00|6150.7|6149.7|6158.7|6157.7|6160.9|6159.9|6149.9|6148.9|1033
1593098400000|2020-06-25 15:20:00|6159.2|6158.2|6159.4|6158.4|6160.9|6159.9|6154.9|6153.9|1129
1593098700000|2020-06-25 15:25:00|6159.7|6158.7|6164.7|6162.7|6164.9|6162.9|6155.2|6154.2|2573
1593099000000|2020-06-25 15:30:00|6164.2|6162.2|6149.2|6147.2|6167.2|6165.2|6146.9|6144.9|4047
1593099300000|2020-06-25 15:35:00|6147.2|6145.2|6148.9|6146.9|6152.7|6150.7|6138.7|6136.7|1893
1593099600000|2020-06-25 15:40:00|6148.7|6146.7|6151.4|6149.4|6151.7|6149.7|6141.2|6139.2|628
1593099900000|2020-06-25 15:45:00|6151.2|6149.2|6156.7|6154.7|6157.9|6155.9|6149.4|6147.4|531
1593100200000|2020-06-25 15:50:00|6156.4|6154.4|6159.4|6157.4|6161.7|6159.7|6156.4|6154.4|581
1593100500000|2020-06-25 15:55:00|6159.2|6157.2|6164.7|6162.7|6164.9|6162.9|6158.9|6156.9|285
1593100800000|2020-06-25 16:00:00|6164.9|6162.9|6168.9|6166.9|6171.2|6169.2|6164.4|6162.4|424
1593101100000|2020-06-25 16:05:00|6169.2|6167.2|6169.7|6167.7|6172.9|6170.9|6168.4|6166.4|377
1593101400000|2020-06-25 16:10:00|6169.9|6167.9|6171.2|6169.2|6172.9|6170.9|6168.4|6166.4|169
1593101700000|2020-06-25 16:15:00|6171.4|6169.4|6176.2|6174.2|6176.7|6174.7|6171.4|6169.4|300
1593102000000|2020-06-25 16:20:00|6176.4|6174.4|6179.7|6177.7|6181.2|6179.2|6176.4|6174.4|240
1593102300000|2020-06-25 16:25:00|6179.4|6177.4|6177.7|6175.7|6180.7|6178.7|6177.2|6175.2|231
1593102600000|2020-06-25 16:30:00|6177.4|6175.4|6177.7|6175.7|6180.9|6178.9|6171.9|6169.9|629
1593102900000|2020-06-25 16:35:00|6177.9|6175.9|6181.9|6179.9|6184.9|6182.9|6176.4|6174.4|248
1593103200000|2020-06-25 16:40:00|6181.4|6179.4|6187.2|6185.2|6187.9|6185.9|6180.2|6178.2|135
1593103500000|2020-06-25 16:45:00|6187.4|6185.4|6181.9|6179.9|6189.4|6187.4|6181.9|6179.9|213
1593103800000|2020-06-25 16:50:00|6182.2|6180.2|6181.7|6179.7|6183.2|6181.2|6180.2|6178.2|79
1593104100000|2020-06-25 16:55:00|6181.4|6179.4|6179.2|6177.2|6182.2|6180.2|6177.2|6175.2|114
1593104400000|2020-06-25 17:00:00|6179.4|6177.4|6171.9|6169.9|6179.4|6177.4|6167.9|6165.9|359
1593104700000|2020-06-25 17:05:00|6172.2|6170.2|6172.9|6170.9|6174.9|6172.9|6170.4|6168.4|87
1593105000000|2020-06-25 17:10:00|6172.7|6170.7|6174.4|6172.4|6175.9|6173.9|6171.7|6169.7|72
1593105300000|2020-06-25 17:15:00|6174.7|6172.7|6176.4|6174.4|6178.4|6176.4|6173.9|6171.9|82
1593105600000|2020-06-25 17:20:00|6176.2|6174.2|6172.7|6170.7|6177.9|6175.9|6171.9|6169.9|78
1593105900000|2020-06-25 17:25:00|6172.4|6170.4|6174.4|6172.4|6176.9|6174.9|6172.2|6170.2|46
1593106200000|2020-06-25 17:30:00|6174.7|6172.7|6173.9|6171.9|6175.9|6173.9|6169.2|6167.2|112
1593106500000|2020-06-25 17:35:00|6174.4|6172.4|6179.9|6177.9|6180.4|6178.4|6171.9|6169.9|102
1593106800000|2020-06-25 17:40:00|6180.2|6178.2|6176.9|6174.9|6180.4|6178.4|6176.9|6174.9|72
1593107100000|2020-06-25 17:45:00|6176.7|6174.7|6176.9|6174.9|6179.7|6177.7|6175.9|6173.9|140
1593107400000|2020-06-25 17:50:00|6177.2|6175.2|6175.4|6173.4|6177.9|6175.9|6173.9|6171.9|71
1593107700000|2020-06-25 17:55:00|6175.7|6173.7|6175.2|6173.2|6175.9|6173.9|6173.7|6171.7|90
1593108000000|2020-06-25 18:00:00|6175.4|6173.4|6172.4|6170.4|6175.7|6173.7|6169.4|6167.4|147
1593108300000|2020-06-25 18:05:00|6172.2|6170.2|6171.4|6169.4|6174.9|6172.9|6171.4|6169.4|71
1593108600000|2020-06-25 18:10:00|6171.2|6169.2|6173.7|6171.7|6174.9|6172.9|6170.9|6168.9|52
1593108900000|2020-06-25 18:15:00|6173.9|6171.9|6173.4|6171.4|6176.4|6174.4|6173.4|6171.4|51
1593109200000|2020-06-25 18:20:00|6173.2|6171.2|6165.9|6163.9|6173.4|6171.4|6164.2|6162.2|108
1593109500000|2020-06-25 18:25:00|6166.2|6164.2|6166.9|6164.9|6167.4|6165.4|6165.4|6163.4|45
1593109800000|2020-06-25 18:30:00|6166.7|6164.7|6161.9|6159.9|6167.2|6165.2|6160.9|6158.9|121
1593110100000|2020-06-25 18:35:00|6162.2|6160.2|6164.9|6162.9|6165.4|6163.4|6160.2|6158.2|100
1593110400000|2020-06-25 18:40:00|6164.7|6162.7|6167.2|6165.2|6168.9|6166.9|6163.9|6161.9|72
1593110700000|2020-06-25 18:45:00|6167.4|6165.4|6166.4|6164.4|6167.7|6165.7|6163.9|6161.9|40
1593111000000|2020-06-25 18:50:00|6166.2|6164.2|6170.2|6168.2|6171.4|6169.4|6165.7|6163.7|136
1593111300000|2020-06-25 18:55:00|6169.9|6167.9|6170.9|6168.9|6173.9|6171.9|6168.9|6166.9|88
1593111600000|2020-06-25 19:00:00|6171.2|6169.2|6181.4|6179.4|6181.9|6179.9|6167.2|6165.2|135
1593111900000|2020-06-25 19:05:00|6181.7|6179.7|6191.4|6189.4|6192.9|6190.9|6181.7|6179.7|185
1593112200000|2020-06-25 19:10:00|6191.9|6189.9|6187.9|6185.9|6191.9|6189.9|6186.7|6184.7|75
1593112500000|2020-06-25 19:15:00|6187.7|6185.7|6192.7|6190.7|6193.9|6191.9|6187.7|6185.7|159
1593112800000|2020-06-25 19:20:00|6192.4|6190.4|6198.9|6196.9|6200.7|6198.7|6192.2|6190.2|160
1593113100000|2020-06-25 19:25:00|6199.2|6197.2|6205.9|6203.9|6208.4|6206.4|6198.2|6196.2|237
1593113400000|2020-06-25 19:30:00|6206.2|6204.2|6208.9|6206.9|6211.7|6209.7|6200.9|6198.9|220
1593113700000|2020-06-25 19:35:00|6208.7|6206.7|6201.4|6199.4|6209.9|6207.9|6199.7|6197.7|179
1593114000000|2020-06-25 19:40:00|6201.7|6199.7|6201.9|6199.9|6203.2|6201.2|6198.4|6196.4|126
1593114300000|2020-06-25 19:45:00|6202.2|6200.2|6202.2|6200.2|6207.2|6205.2|6200.2|6198.2|695
1593114600000|2020-06-25 19:50:00|6201.9|6199.9|6217.7|6215.7|6217.7|6215.7|6201.4|6199.4|1018
1593114900000|2020-06-25 19:55:00|6217.4|6215.4|6213|6209|6219.4|6217.4|6213|6209|824
1593115200000|2020-06-25 20:00:00|6213.7|6209.7|6222.2|6218.2|6223.1|6219.1|6210.8|6206.8|0
1593115500000|2020-06-25 20:05:00|6222.4|6218.4|6218.2|6214.2|6225.4|6221.4|6218.1|6214.1|0
1593115800000|2020-06-25 20:10:00|6217.8|6213.8|6209|6205|6217.8|6213.8|6207.6|6203.6|0
1593116100000|2020-06-25 20:15:00|6208.9|6204.9|6207.9|6203.9|6209.3|6205.3|6207.8|6203.8|0
1593116400000|2020-06-25 20:20:00|6207.8|6203.8|6209|6205|6209|6205|6207.5|6203.5|0
1593116700000|2020-06-25 20:25:00|6208.9|6204.9|6210.3|6206.3|6210.3|6206.3|6208.8|6204.8|0
1593117000000|2020-06-25 20:30:00|6209.2|6205.2|6198.8|6194.8|6211.3|6207.3|6198.1|6194.1|0
1593117300000|2020-06-25 20:35:00|6199.2|6195.2|6203.1|6199.1|6203.1|6199.1|6198.7|6194.7|0
1593117600000|2020-06-25 20:40:00|6202.6|6198.6|6206.8|6202.8|6208|6204|6202.6|6198.6|0
1593117900000|2020-06-25 20:45:00|6207.2|6203.2|6214.4|6210.4|6214.8|6210.8|6206.8|6202.8|0
1593118200000|2020-06-25 20:50:00|6214|6210|6213.7|6209.7|6214.4|6210.4|6208.5|6204.5|0
1593118500000|2020-06-25 20:55:00|6213.3|6209.3|6213.8|6209.8|6214.3|6210.3|6211.6|6207.6|0
1593118800000|2020-06-25 21:00:00|6213.7|6209.7|6212.8|6208.8|6213.7|6209.7|6212.4|6208.4|0
1593119100000|2020-06-25 21:05:00|6212.9|6208.9|6212.5|6208.5|6213.4|6209.4|6212.4|6208.4|0
1593119400000|2020-06-25 21:10:00|6212.8|6208.8|6212|6208|6212.8|6208.8|6212|6208|0
1593119700000|2020-06-25 21:15:00|6212.1|6208.1|6211.3|6207.3|6212.1|6208.1|6211.3|6207.3|0
1593120000000|2020-06-25 21:20:00|6211.2|6207.2|6210.9|6206.9|6211.3|6207.3|6210.9|6206.9|0
1593120300000|2020-06-25 21:25:00|6210.8|6206.8|6210.8|6206.8|6210.9|6206.9|6210.6|6206.6|0
1593120600000|2020-06-25 21:30:00|6210.7|6206.7|6210.1|6206.1|6210.8|6206.8|6210.1|6206.1|0
1593120900000|2020-06-25 21:35:00|6210.2|6206.2|6209.9|6205.9|6210.2|6206.2|6209.8|6205.8|0
1593121200000|2020-06-25 21:40:00|6209.8|6205.8|6209.8|6205.8|6209.9|6205.9|6209.8|6205.8|0
1593121500000|2020-06-25 21:45:00|6210|6206|6209.7|6205.7|6210|6206|6209.6|6205.6|0
1593121800000|2020-06-25 21:50:00|6209.6|6205.6|6209.2|6205.2|6209.6|6205.6|6209.2|6205.2|0
1593122100000|2020-06-25 21:55:00|6209.3|6205.3|6208.5|6204.5|6210|6206|6207.7|6203.7|0
1593122400000|2020-06-25 22:00:00|6207.2|6203.2|6212.1|6208.1|6212.5|6208.5|6206.6|6202.6|0
1593122700000|2020-06-25 22:05:00|6212.3|6208.3|6208.7|6204.7|6213|6209|6206.2|6202.2|0
1593123000000|2020-06-25 22:10:00|6208.9|6204.9|6209.6|6205.6|6210|6206|6206.1|6202.1|0
1593123300000|2020-06-25 22:15:00|6210|6206|6207.8|6203.8|6210|6206|6204.4|6200.4|0
1593123600000|2020-06-25 22:20:00|6208|6204|6211.7|6207.7|6211.7|6207.7|6205.5|6201.5|0
1593123900000|2020-06-25 22:25:00|6211.3|6207.3|6213|6209|6213.8|6209.8|6211.3|6207.3|0
1593124200000|2020-06-25 22:30:00|6212.6|6208.6|6206.9|6202.9|6212.6|6208.6|6206.5|6202.5|0
1593124500000|2020-06-25 22:35:00|6207.2|6203.2|6206.5|6202.5|6209.7|6205.7|6206.5|6202.5|0
1593124800000|2020-06-25 22:40:00|6207.3|6203.3|6207|6203|6209.1|6205.1|6205.3|6201.3|0
1593125100000|2020-06-25 22:45:00|6207.2|6203.2|6206.9|6202.9|6207.8|6203.8|6204.8|6200.8|0
1593125400000|2020-06-25 22:50:00|6207.4|6203.4|6211.7|6207.7|6212.4|6208.4|6207.4|6203.4|0
1593125700000|2020-06-25 22:55:00|6211.9|6207.9|6212.5|6208.5|6213.7|6209.7|6211.1|6207.1|0
1593126000000|2020-06-25 23:00:00|6212|6208|6209.9|6205.9|6213.4|6209.4|6209.8|6205.8|0
1593126300000|2020-06-25 23:05:00|6210.7|6206.7|6209.8|6205.8|6212.4|6208.4|6208.1|6204.1|0
1593126600000|2020-06-25 23:10:00|6210.2|6206.2|6209.7|6205.7|6212.7|6208.7|6209.3|6205.3|0
1593126900000|2020-06-25 23:15:00|6209.3|6205.3|6210.2|6206.2|6211.5|6207.5|6209.3|6205.3|0
1593127200000|2020-06-25 23:20:00|6209.8|6205.8|6219.8|6215.8|6220.7|6216.7|6209.3|6205.3|0
1593127500000|2020-06-25 23:25:00|6219.5|6215.5|6219.9|6215.9|6221.9|6217.9|6218.9|6214.9|0
1593127800000|2020-06-25 23:30:00|6220.3|6216.3|6218.4|6214.4|6222.4|6218.4|6218|6214|0
1593128100000|2020-06-25 23:35:00|6218.8|6214.8|6219.1|6215.1|6219.5|6215.5|6217.4|6213.4|0
1593128400000|2020-06-25 23:40:00|6218.7|6214.7|6221.6|6217.6|6221.6|6217.6|6218.7|6214.7|0
1593128700000|2020-06-25 23:45:00|6222|6218|6217.8|6213.8|6222.9|6218.9|6217.3|6213.3|0
1593129000000|2020-06-25 23:50:00|6217.3|6213.3|6216.5|6212.5|6219.5|6215.5|6216.3|6212.3|0
1593129300000|2020-06-25 23:55:00|6216.9|6212.9|6212.4|6208.4|6216.9|6212.9|6211.5|6207.5|0
1593129600000|2020-06-26 00:00:00|6211.9|6207.9|6203.2|6200.2|6212.4|6208.4|6201.7|6198.7|83
1593129900000|2020-06-26 00:05:00|6202.9|6199.9|6208.2|6205.2|6208.7|6205.7|6201.9|6198.9|24
1593130200000|2020-06-26 00:10:00|6208.4|6205.4|6203.9|6200.9|6213.9|6210.9|6201.2|6198.2|25
1593130500000|2020-06-26 00:15:00|6203.7|6200.7|6203.7|6200.7|6207.2|6204.2|6198.7|6195.7|20
1593130800000|2020-06-26 00:20:00|6203.9|6200.9|6205.2|6202.2|6206.4|6203.4|6201.2|6198.2|9
1593131100000|2020-06-26 00:25:00|6205.4|6202.4|6202.7|6199.7|6205.9|6202.9|6200.2|6197.2|2
1593131400000|2020-06-26 00:30:00|6202.9|6199.9|6201.9|6198.9|6202.9|6199.9|6196.7|6193.7|3
1593131700000|2020-06-26 00:35:00|6202.2|6199.2|6197.4|6194.4|6202.2|6199.2|6194.9|6191.9|7
1593132000000|2020-06-26 00:40:00|6197.7|6194.7|6202.9|6199.9|6203.7|6200.7|6197.7|6194.7|4
1593132300000|2020-06-26 00:45:00|6202.7|6199.7|6202.9|6199.9|6204.2|6201.2|6200.9|6197.9|14
1593132600000|2020-06-26 00:50:00|6203.2|6200.2|6206.4|6203.4|6208.2|6205.2|6203.2|6200.2|19
1593132900000|2020-06-26 00:55:00|6206.7|6203.7|6213.7|6210.7|6213.7|6210.7|6206.7|6203.7|8
1593133200000|2020-06-26 01:00:00|6213.9|6210.9|6209.7|6206.7|6215.7|6212.7|6209.7|6206.7|3
1593133500000|2020-06-26 01:05:00|6209.4|6206.4|6209.7|6206.7|6213.9|6210.9|6208.9|6205.9|0
1593133800000|2020-06-26 01:10:00|6209.9|6206.9|6214.7|6211.7|6215.9|6212.9|6209.9|6206.9|7
1593134100000|2020-06-26 01:15:00|6214.2|6211.2|6211.7|6208.7|6214.9|6211.9|6210.2|6207.2|19
1593134400000|2020-06-26 01:20:00|6211.9|6208.9|6212.2|6209.2|6214.4|6211.4|6211.7|6208.7|0
1593134700000|2020-06-26 01:25:00|6212.4|6209.4|6208.2|6205.2|6213.9|6210.9|6207.7|6204.7|1
1593135000000|2020-06-26 01:30:00|6208.4|6205.4|6208.7|6205.7|6210.4|6207.4|6205.2|6202.2|2
1593135300000|2020-06-26 01:35:00|6208.4|6205.4|6208.2|6205.2|6209.2|6206.2|6204.4|6201.4|4
1593135600000|2020-06-26 01:40:00|6207.9|6204.9|6205.9|6202.9|6209.4|6206.4|6203.4|6200.4|9
1593135900000|2020-06-26 01:45:00|6206.2|6203.2|6213.4|6210.4|6213.4|6210.4|6206.2|6203.2|15
1593136200000|2020-06-26 01:50:00|6213.7|6210.7|6217.7|6214.7|6217.9|6214.9|6213.7|6210.7|1
1593136500000|2020-06-26 01:55:00|6217.4|6214.4|6216.7|6213.7|6219.7|6216.7|6216.7|6213.7|2
1593136800000|2020-06-26 02:00:00|6216.9|6213.9|6216.4|6213.4|6220.2|6217.2|6216.4|6213.4|4
1593137100000|2020-06-26 02:05:00|6216.2|6213.2|6216.4|6213.4|6219.2|6216.2|6215.7|6212.7|1
1593137400000|2020-06-26 02:10:00|6216.7|6213.7|6213.4|6210.4|6217.2|6214.2|6213.4|6210.4|6
1593137700000|2020-06-26 02:15:00|6213.7|6210.7|6203.7|6200.7|6213.7|6210.7|6203.4|6200.4|8
1593138000000|2020-06-26 02:20:00|6203.4|6200.4|6202.9|6199.9|6205.2|6202.2|6201.9|6198.9|5
1593138300000|2020-06-26 02:25:00|6203.2|6200.2|6202.9|6199.9|6204.7|6201.7|6202.9|6199.9|0
1593138600000|2020-06-26 02:30:00|6203.2|6200.2|6204.7|6201.7|6204.9|6201.9|6202.9|6199.9|0
1593138900000|2020-06-26 02:35:00|6204.4|6201.4|6204.4|6201.4|6204.7|6201.7|6203.4|6200.4|0
1593139200000|2020-06-26 02:40:00|6204.7|6201.7|6206.2|6203.2|6209.2|6206.2|6204.7|6201.7|2
1593139500000|2020-06-26 02:45:00|6206.4|6203.4|6211.4|6208.4|6211.4|6208.4|6206.2|6203.2|1
1593139800000|2020-06-26 02:50:00|6211.2|6208.2|6212.2|6209.2|6212.4|6209.4|6211.2|6208.2|0
1593140100000|2020-06-26 02:55:00|6211.9|6208.9|6206.2|6203.2|6211.9|6208.9|6205.7|6202.7|8
1593140400000|2020-06-26 03:00:00|6205.9|6202.9|6208.7|6205.7|6208.9|6205.9|6205.9|6202.9|0
1593140700000|2020-06-26 03:05:00|6208.9|6205.9|6209.9|6206.9|6210.2|6207.2|6208.9|6205.9|0
1593141000000|2020-06-26 03:10:00|6209.7|6206.7|6203.4|6200.4|6209.7|6206.7|6202.9|6199.9|6
1593141300000|2020-06-26 03:15:00|6203.2|6200.2|6203.2|6200.2|6203.4|6200.4|6202.9|6199.9|0
1593141600000|2020-06-26 03:20:00|6206.2|6203.2|6207.2|6204.2|6207.2|6204.2|6206.2|6203.2|9
1593141900000|2020-06-26 03:25:00|6207.4|6204.4|6210.4|6207.4|6210.7|6207.7|6207.2|6204.2|0
1593142200000|2020-06-26 03:30:00|6210.7|6207.7|6214.7|6211.7|6214.7|6211.7|6209.9|6206.9|1
1593142500000|2020-06-26 03:35:00|6214.9|6211.9|6216.2|6213.2|6216.7|6213.7|6214.9|6211.9|2
1593142800000|2020-06-26 03:40:00|6215.9|6212.9|6216.9|6213.9|6216.9|6213.9|6214.9|6211.9|4
1593143100000|2020-06-26 03:45:00|6216.7|6213.7|6215.9|6212.9|6216.7|6213.7|6215.7|6212.7|1
1593143400000|2020-06-26 03:50:00|6216.2|6213.2|6214.2|6211.2|6216.2|6213.2|6213.7|6210.7|3
1593143700000|2020-06-26 03:55:00|6214.9|6211.9|6217.2|6214.2|6217.9|6214.9|6214.9|6211.9|6
1593144000000|2020-06-26 04:00:00|6217.4|6214.4|6221.7|6218.7|6223.7|6220.7|6216.7|6213.7|11
1593144300000|2020-06-26 04:05:00|6221.4|6218.4|6225.4|6222.4|6225.4|6222.4|6221.4|6218.4|6
1593144600000|2020-06-26 04:10:00|6225.2|6222.2|6223.4|6220.4|6225.4|6222.4|6223.2|6220.2|18
1593144900000|2020-06-26 04:15:00|6223.9|6220.9|6228.4|6225.4|6229.2|6226.2|6223.2|6220.2|30
1593145200000|2020-06-26 04:20:00|6228.7|6225.7|6231.2|6228.2|6231.9|6228.9|6228.2|6225.2|85
1593145500000|2020-06-26 04:25:00|6230.9|6227.9|6231.9|6228.9|6233.7|6230.7|6230.7|6227.7|31
1593145800000|2020-06-26 04:30:00|6232.2|6229.2|6227.7|6224.7|6233.9|6230.9|6227.4|6224.4|22
1593146100000|2020-06-26 04:35:00|6227.9|6224.9|6229.2|6226.2|6230.7|6227.7|6227.9|6224.9|9
1593146400000|2020-06-26 04:40:00|6228.9|6225.9|6231.2|6228.2|6231.4|6228.4|6227.9|6224.9|14
1593146700000|2020-06-26 04:45:00|6232.4|6229.4|6225.2|6222.2|6232.9|6229.9|6225.2|6222.2|48
1593147000000|2020-06-26 04:50:00|6225.4|6222.4|6223.7|6220.7|6225.7|6222.7|6223.4|6220.4|23
1593147300000|2020-06-26 04:55:00|6223.4|6220.4|6221.4|6218.4|6225.4|6222.4|6219.4|6216.4|25
1593147600000|2020-06-26 05:00:00|6222.2|6219.2|6225.2|6222.2|6227.4|6224.4|6221.9|6218.9|66
1593147900000|2020-06-26 05:05:00|6224.9|6221.9|6221.2|6218.2|6225.4|6222.4|6221.2|6218.2|19
1593148200000|2020-06-26 05:10:00|6221.4|6218.4|6222.7|6219.7|6223.4|6220.4|6221.2|6218.2|8
1593148500000|2020-06-26 05:15:00|6220.9|6217.9|6218.4|6215.4|6221.4|6218.4|6218.2|6215.2|13
1593148800000|2020-06-26 05:20:00|6218.2|6215.2|6220.9|6217.9|6222.2|6219.2|6217.9|6214.9|14
1593149100000|2020-06-26 05:25:00|6221.2|6218.2|6222.4|6219.4|6223.4|6220.4|6220.9|6217.9|8
1593149400000|2020-06-26 05:30:00|6222.7|6219.7|6221.7|6218.7|6224.7|6221.7|6221.7|6218.7|3
1593149700000|2020-06-26 05:35:00|6220.7|6217.7|6217.4|6214.4|6220.9|6217.9|6216.4|6213.4|23
1593150000000|2020-06-26 05:40:00|6219.9|6216.9|6222.7|6219.7|6225.4|6222.4|6219.9|6216.9|17
1593150300000|2020-06-26 05:45:00|6222.9|6219.9|6224.2|6221.2|6224.2|6221.2|6219.4|6216.4|3
1593150600000|2020-06-26 05:50:00|6224.4|6221.4|6219.7|6216.7|6226.2|6223.2|6219.7|6216.7|7
1593150900000|2020-06-26 05:55:00|6219.4|6216.4|6215.7|6212.7|6219.4|6216.4|6211.2|6208.2|91
1593151200000|2020-06-26 06:00:00|6216.2|6213.2|6209.4|6207.4|6216.4|6213.4|6203.4|6201.4|250
1593151500000|2020-06-26 06:05:00|6209.2|6207.2|6209.9|6207.9|6212.4|6210.4|6207.9|6205.9|104
1593151800000|2020-06-26 06:10:00|6210.2|6208.2|6204.4|6202.4|6210.2|6208.2|6202.7|6200.7|106
1593152100000|2020-06-26 06:15:00|6204.2|6202.2|6205.4|6203.4|6206.7|6204.7|6203.7|6201.7|43
1593152400000|2020-06-26 06:20:00|6205.7|6203.7|6203.9|6201.9|6206.4|6204.4|6199.9|6197.9|67
1593152700000|2020-06-26 06:25:00|6204.2|6202.2|6202.9|6200.9|6204.9|6202.9|6201.2|6199.2|109
1593153000000|2020-06-26 06:30:00|6202.4|6200.4|6205.9|6203.9|6206.9|6204.9|6200.9|6198.9|84
1593153300000|2020-06-26 06:35:00|6205.7|6203.7|6208.2|6206.2|6208.7|6206.7|6204.9|6202.9|122
1593153600000|2020-06-26 06:40:00|6208.7|6206.7|6214.4|6212.4|6214.4|6212.4|6205.9|6203.9|195
1593153900000|2020-06-26 06:45:00|6214.2|6212.2|6213.4|6211.4|6217.2|6215.2|6212.9|6210.9|249
1593154200000|2020-06-26 06:50:00|6213.7|6211.7|6216.4|6214.4|6216.9|6214.9|6211.4|6209.4|171
1593154500000|2020-06-26 06:55:00|6216.2|6214.2|6214.2|6212.2|6218.9|6216.9|6212.2|6210.2|585
1593154800000|2020-06-26 07:00:00|6213.7|6212.7|6214.9|6213.9|6228.9|6227.9|6213.2|6212.2|3385
1593155100000|2020-06-26 07:05:00|6214.7|6213.7|6213.9|6212.9|6220.4|6219.4|6207.9|6206.9|1012
1593155400000|2020-06-26 07:10:00|6214.2|6213.2|6198.9|6197.9|6216.2|6215.2|6198.2|6197.2|847
1593155700000|2020-06-26 07:15:00|6198.7|6197.7|6200.2|6199.2|6204.7|6203.7|6194.4|6193.4|756
1593156000000|2020-06-26 07:20:00|6200.4|6199.4|6195.9|6194.9|6203.9|6202.9|6191.9|6190.9|576
1593156300000|2020-06-26 07:25:00|6196.2|6195.2|6207.4|6206.4|6208.7|6207.7|6194.9|6193.9|538
1593156600000|2020-06-26 07:30:00|6207.7|6206.7|6207.4|6206.4|6209.9|6208.9|6205.4|6204.4|423
1593156900000|2020-06-26 07:35:00|6207.7|6206.7|6206.2|6205.2|6210.4|6209.4|6201.2|6200.2|623
1593157200000|2020-06-26 07:40:00|6205|6204|6212.7|6211.7|6213|6212|6202|6201|341
1593157500000|2020-06-26 07:45:00|6213|6212|6215.2|6214.2|6216.7|6215.7|6210|6209|414
1593157800000|2020-06-26 07:50:00|6215|6214|6212.5|6211.5|6218.2|6217.2|6211.7|6210.7|453
1593158100000|2020-06-26 07:55:00|6212.7|6211.7|6211.7|6210.7|6216|6215|6211|6210|407
1593158400000|2020-06-26 08:00:00|6212|6211|6191.7|6190.7|6213.7|6212.7|6190|6189|631
1593158700000|2020-06-26 08:05:00|6192.2|6191.2|6185.7|6184.7|6195|6194|6183.2|6182.2|589
1593159000000|2020-06-26 08:10:00|6186|6185|6188.2|6187.2|6191|6190|6181|6180|694
1593159300000|2020-06-26 08:15:00|6188|6187|6193.5|6192.5|6195.2|6194.2|6182.5|6181.5|496
1593159600000|2020-06-26 08:20:00|6193.2|6192.2|6194.2|6193.2|6198|6197|6191.5|6190.5|395
1593159900000|2020-06-26 08:25:00|6193.5|6192.5|6197.5|6196.5|6199.2|6198.2|6190|6189|435
1593160200000|2020-06-26 08:30:00|6196.7|6195.7|6200.2|6199.2|6201|6200|6195.5|6194.5|442
1593160500000|2020-06-26 08:35:00|6200.5|6199.5|6209.7|6208.7|6210.5|6209.5|6199.7|6198.7|463
1593160800000|2020-06-26 08:40:00|6210|6209|6214.5|6213.5|6214.5|6213.5|6207.5|6206.5|439
1593161100000|2020-06-26 08:45:00|6214.2|6213.2|6216.7|6215.7|6221.5|6220.5|6213.7|6212.7|527
1593161400000|2020-06-26 08:50:00|6216.5|6215.5|6219.2|6218.2|6219.2|6218.2|6213|6212|292
1593161700000|2020-06-26 08:55:00|6219|6218|6220.5|6219.5|6225|6224|6219|6218|576
1593162000000|2020-06-26 09:00:00|6220.7|6219.7|6218|6217|6225.2|6224.2|6217.2|6216.2|472
1593162300000|2020-06-26 09:05:00|6218.2|6217.2|6222.2|6221.2|6223|6222|6214.5|6213.5|435
1593162600000|2020-06-26 09:10:00|6222.5|6221.5|6224|6223|6234.2|6233.2|6222|6221|682
1593162900000|2020-06-26 09:15:00|6224.2|6223.2|6228|6227|6233|6232|6223.5|6222.5|483
1593163200000|2020-06-26 09:20:00|6227.7|6226.7|6231.7|6230.7|6237.7|6236.7|6225|6224|550
1593163500000|2020-06-26 09:25:00|6231.2|6230.2|6235|6234|6235.2|6234.2|6229|6228|515
1593163800000|2020-06-26 09:30:00|6234.5|6233.5|6241|6240|6243|6242|6232.5|6231.5|861
1593164100000|2020-06-26 09:35:00|6241.2|6240.2|6238.5|6237.5|6241.5|6240.5|6236.7|6235.7|500
1593164400000|2020-06-26 09:40:00|6238.7|6237.7|6241.2|6240.2|6243.2|6242.2|6236|6235|454
1593164700000|2020-06-26 09:45:00|6241|6240|6238.7|6237.7|6245|6244|6238|6237|530
1593165000000|2020-06-26 09:50:00|6238.5|6237.5|6237.2|6236.2|6239|6238|6232.7|6231.7|429
1593165300000|2020-06-26 09:55:00|6237.5|6236.5|6241|6240|6241|6240|6236|6235|360
1593165600000|2020-06-26 10:00:00|6241.2|6240.2|6245.2|6244.2|6247.5|6246.5|6239|6238|426
1593165900000|2020-06-26 10:05:00|6245.5|6244.5|6246.2|6245.2|6251.5|6250.5|6243.7|6242.7|363
1593166200000|2020-06-26 10:10:00|6246.5|6245.5|6243.5|6242.5|6248.5|6247.5|6241.7|6240.7|381
1593166500000|2020-06-26 10:15:00|6243.7|6242.7|6239.7|6238.7|6245.2|6244.2|6239.7|6238.7|323
1593166800000|2020-06-26 10:20:00|6239.5|6238.5|6238.5|6237.5|6241.5|6240.5|6235.7|6234.7|259
1593167100000|2020-06-26 10:25:00|6238.2|6237.2|6243|6242|6244.5|6243.5|6237|6236|482
1593167400000|2020-06-26 10:30:00|6242.5|6241.5|6245.2|6244.2|6245.5|6244.5|6240.5|6239.5|305
1593167700000|2020-06-26 10:35:00|6245|6244|6242.7|6241.7|6249|6248|6242.5|6241.5|367
1593168000000|2020-06-26 10:40:00|6243|6242|6244.7|6243.7|6247.2|6246.2|6241|6240|538
1593168300000|2020-06-26 10:45:00|6245|6244|6246.7|6245.7|6247.2|6246.2|6244.2|6243.2|348
1593168600000|2020-06-26 10:50:00|6247|6246|6251.5|6250.5|6254.5|6253.5|6247|6246|518
1593168900000|2020-06-26 10:55:00|6251|6250|6255.5|6254.5|6257|6256|6251|6250|461
1593169200000|2020-06-26 11:00:00|6255.7|6254.7|6258.5|6257.5|6260.5|6259.5|6253.5|6252.5|516
1593169500000|2020-06-26 11:05:00|6258.7|6257.7|6258.2|6257.2|6263|6262|6258|6257|459
1593169800000|2020-06-26 11:10:00|6258.5|6257.5|6253.7|6252.7|6259.7|6258.7|6252.5|6251.5|268
1593170100000|2020-06-26 11:15:00|6253.5|6252.5|6253.2|6252.2|6255.2|6254.2|6251.7|6250.7|257
1593170400000|2020-06-26 11:20:00|6253.5|6252.5|6252.5|6251.5|6256|6255|6252|6251|213
1593170700000|2020-06-26 11:25:00|6252.7|6251.7|6248.5|6247.5|6254.5|6253.5|6248.2|6247.2|227
1593171000000|2020-06-26 11:30:00|6249|6248|6248|6247|6250.2|6249.2|6246|6245|235
1593171300000|2020-06-26 11:35:00|6248.2|6247.2|6251|6250|6251.7|6250.7|6248.2|6247.2|250
1593171600000|2020-06-26 11:40:00|6251.4|6250.4|6248.9|6247.9|6254.1|6253.1|6248.4|6247.4|207
1593171900000|2020-06-26 11:45:00|6248.6|6247.6|6243.6|6242.6|6250.6|6249.6|6242.6|6241.6|253
1593172200000|2020-06-26 11:50:00|6243.9|6242.9|6241.1|6240.1|6243.9|6242.9|6240.6|6239.6|272
1593172500000|2020-06-26 11:55:00|6241.4|6240.4|6239.9|6238.9|6241.4|6240.4|6237.4|6236.4|234
1593172800000|2020-06-26 12:00:00|6240.1|6239.1|6241.1|6240.1|6242.6|6241.6|6237.6|6236.6|256
1593173100000|2020-06-26 12:05:00|6241.4|6240.4|6236.4|6235.4|6243.1|6242.1|6235.1|6234.1|293
1593173400000|2020-06-26 12:10:00|6236.6|6235.6|6232.4|6231.4|6236.9|6235.9|6228.9|6227.9|391
1593173700000|2020-06-26 12:15:00|6232.6|6231.6|6236.1|6235.1|6237.4|6236.4|6231.4|6230.4|213
1593174000000|2020-06-26 12:20:00|6236.4|6235.4|6237.4|6236.4|6237.9|6236.9|6235.1|6234.1|482
1593174300000|2020-06-26 12:25:00|6237.1|6236.1|6240.1|6239.1|6240.9|6239.9|6236.6|6235.6|315
1593174600000|2020-06-26 12:30:00|6240.4|6239.4|6242.1|6241.1|6245.1|6244.1|6239.4|6238.4|332
1593174900000|2020-06-26 12:35:00|6240.1|6239.1|6236.1|6235.1|6240.4|6239.4|6235.4|6234.4|250
1593175200000|2020-06-26 12:40:00|6235.9|6234.9|6236.6|6235.6|6238.1|6237.1|6234.9|6233.9|224
1593175500000|2020-06-26 12:45:00|6236.9|6235.9|6239.9|6238.9|6239.9|6238.9|6235.9|6234.9|200
1593175800000|2020-06-26 12:50:00|6240.1|6239.1|6234.1|6233.1|6243.4|6242.4|6233.9|6232.9|383
1593176100000|2020-06-26 12:55:00|6234.4|6233.4|6229.9|6228.9|6235.4|6234.4|6226.4|6225.4|571
1593176400000|2020-06-26 13:00:00|6230.1|6229.1|6234.1|6233.1|6234.1|6233.1|6228.1|6227.1|280
1593176700000|2020-06-26 13:05:00|6233.9|6232.9|6235.6|6234.6|6236.6|6235.6|6231.4|6230.4|466
1593177000000|2020-06-26 13:10:00|6235.9|6234.9|6235.4|6234.4|6237.1|6236.1|6233.4|6232.4|196
1593177300000|2020-06-26 13:15:00|6235.1|6234.1|6234.1|6233.1|6236.4|6235.4|6233.4|6232.4|284
1593177600000|2020-06-26 13:20:00|6233.9|6232.9|6234.9|6233.9|6236.4|6235.4|6233.9|6232.9|194
1593177900000|2020-06-26 13:25:00|6234.6|6233.6|6234.9|6233.9|6237.4|6236.4|6233.9|6232.9|219
1593178200000|2020-06-26 13:30:00|6234.1|6233.1|6229.9|6228.9|6237.4|6236.4|6222.6|6221.6|1580
1593178500000|2020-06-26 13:35:00|6230.1|6229.1|6230.6|6229.6|6236.9|6235.9|6225.6|6224.6|977
1593178800000|2020-06-26 13:40:00|6230.4|6229.4|6216.9|6215.9|6231.4|6230.4|6216.6|6215.6|916
1593179100000|2020-06-26 13:45:00|6216.4|6215.4|6223.1|6222.1|6225.6|6224.6|6214.6|6213.6|674
1593179400000|2020-06-26 13:50:00|6222.9|6221.9|6225.9|6224.9|6226.6|6225.6|6211.4|6210.4|1187
1593179700000|2020-06-26 13:55:00|6225.6|6224.6|6227.1|6226.1|6227.4|6226.4|6215.6|6214.6|934
1593180000000|2020-06-26 14:00:00|6226.6|6225.6|6209.1|6208.1|6226.9|6225.9|6208.1|6207.1|916
1593180300000|2020-06-26 14:05:00|6208.6|6207.6|6211.9|6210.9|6215.6|6214.6|6207.4|6206.4|487
1593180600000|2020-06-26 14:10:00|6212.1|6211.1|6202.9|6201.9|6213.1|6212.1|6200.4|6199.4|574
1593180900000|2020-06-26 14:15:00|6202.6|6201.6|6194.4|6193.4|6202.6|6201.6|6191.4|6190.4|699
1593181200000|2020-06-26 14:20:00|6194.1|6193.1|6185.4|6184.4|6194.9|6193.9|6177.9|6176.9|1087
1593181500000|2020-06-26 14:25:00|6185.9|6184.9|6184.1|6183.1|6190.6|6189.6|6178.4|6177.4|1098
1593181800000|2020-06-26 14:30:00|6183.9|6182.9|6174.9|6173.9|6189.9|6188.9|6173.1|6172.1|1635
1593182100000|2020-06-26 14:35:00|6175.4|6174.4|6165.9|6164.9|6177.9|6176.9|6165.4|6164.4|1050
1593182400000|2020-06-26 14:40:00|6165.6|6164.6|6171.1|6170.1|6173.1|6172.1|6163.1|6162.1|1094
1593182700000|2020-06-26 14:45:00|6170.9|6169.9|6167.4|6166.4|6174.9|6173.9|6166.9|6165.9|807
1593183000000|2020-06-26 14:50:00|6167.6|6166.6|6166.6|6165.6|6174.4|6173.4|6158.6|6157.6|1123
1593183300000|2020-06-26 14:55:00|6166.4|6165.4|6172.4|6171.4|6177.9|6176.9|6162.4|6161.4|1220
1593183600000|2020-06-26 15:00:00|6172.1|6171.1|6176.1|6175.1|6178.9|6177.9|6170.4|6169.4|1043
1593183900000|2020-06-26 15:05:00|6175.9|6174.9|6177.4|6176.4|6180.4|6179.4|6171.9|6170.9|813
1593184200000|2020-06-26 15:10:00|6177.1|6176.1|6173.4|6172.4|6177.1|6176.1|6172.4|6171.4|773
1593184500000|2020-06-26 15:15:00|6173.6|6172.6|6170.9|6169.9|6174.4|6173.4|6165.6|6164.6|856
1593184800000|2020-06-26 15:20:00|6171.4|6170.4|6175.9|6174.9|6177.4|6176.4|6165.9|6164.9|1066
1593185100000|2020-06-26 15:25:00|6175.6|6174.6|6179.9|6177.9|6179.9|6177.9|6169.4|6168.4|3492
1593185400000|2020-06-26 15:30:00|6181.1|6179.1|6163.9|6161.9|6183.9|6181.9|6162.4|6160.4|5419
1593185700000|2020-06-26 15:35:00|6164.1|6162.1|6177.4|6175.4|6179.1|6177.1|6162.9|6160.9|2440
1593186000000|2020-06-26 15:40:00|6177.6|6175.6|6172.4|6170.4|6177.9|6175.9|6169.6|6167.6|648
1593186300000|2020-06-26 15:45:00|6172.1|6170.1|6176.4|6174.4|6177.1|6175.1|6169.4|6167.4|312
1593186600000|2020-06-26 15:50:00|6176.6|6174.6|6171.6|6169.6|6177.4|6175.4|6170.9|6168.9|240
1593186900000|2020-06-26 15:55:00|6171.4|6169.4|6175.9|6173.9|6180.9|6178.9|6169.6|6167.6|484
1593187200000|2020-06-26 16:00:00|6175.6|6173.6|6168.6|6166.6|6176.4|6174.4|6167.4|6165.4|207
1593187500000|2020-06-26 16:05:00|6168.9|6166.9|6165.1|6163.1|6169.4|6167.4|6165.1|6163.1|208
1593187800000|2020-06-26 16:10:00|6164.9|6162.9|6161.1|6159.1|6167.4|6165.4|6159.4|6157.4|364
1593188100000|2020-06-26 16:15:00|6160.9|6158.9|6152.6|6150.6|6162.9|6160.9|6152.1|6150.1|267
1593188400000|2020-06-26 16:20:00|6152.9|6150.9|6161.4|6159.4|6161.4|6159.4|6146.1|6144.1|598
1593188700000|2020-06-26 16:25:00|6161.1|6159.1|6163.1|6161.1|6165.4|6163.4|6159.6|6157.6|312
1593189000000|2020-06-26 16:30:00|6163.4|6161.4|6158.4|6156.4|6163.4|6161.4|6155.9|6153.9|158
1593189300000|2020-06-26 16:35:00|6158.1|6156.1|6163.1|6161.1|6163.1|6161.1|6155.9|6153.9|94
1593189600000|2020-06-26 16:40:00|6162.9|6160.9|6157.6|6155.6|6162.9|6160.9|6155.1|6153.1|65
1593189900000|2020-06-26 16:45:00|6157.4|6155.4|6157.6|6155.6|6163.6|6161.6|6151.4|6149.4|181
1593190200000|2020-06-26 16:50:00|6157.9|6155.9|6161.1|6159.1|6163.1|6161.1|6154.6|6152.6|146
1593190500000|2020-06-26 16:55:00|6160.9|6158.9|6163.6|6161.6|6164.4|6162.4|6158.1|6156.1|76
1593190800000|2020-06-26 17:00:00|6163.1|6161.1|6166.1|6164.1|6170.6|6168.6|6160.1|6158.1|89
1593191100000|2020-06-26 17:05:00|6166.4|6164.4|6169.4|6167.4|6172.6|6170.6|6166.4|6164.4|88
1593191400000|2020-06-26 17:10:00|6168.9|6166.9|6165.6|6163.6|6169.1|6167.1|6165.6|6163.6|112
1593191700000|2020-06-26 17:15:00|6165.4|6163.4|6169.1|6167.1|6170.1|6168.1|6165.4|6163.4|88
1593192000000|2020-06-26 17:20:00|6168.9|6166.9|6170.6|6168.6|6172.4|6170.4|6166.6|6164.6|103
1593192300000|2020-06-26 17:25:00|6170.4|6168.4|6171.1|6169.1|6172.1|6170.1|6166.6|6164.6|63
1593192600000|2020-06-26 17:30:00|6171.4|6169.4|6171.6|6169.6|6171.9|6169.9|6168.1|6166.1|48
1593192900000|2020-06-26 17:35:00|6171.4|6169.4|6174.6|6172.6|6175.6|6173.6|6166.1|6164.1|116
1593193200000|2020-06-26 17:40:00|6174.4|6172.4|6170.9|6168.9|6174.9|6172.9|6169.9|6167.9|60
1593193500000|2020-06-26 17:45:00|6171.1|6169.1|6171.9|6169.9|6172.6|6170.6|6167.9|6165.9|36
1593193800000|2020-06-26 17:50:00|6172.1|6170.1|6169.6|6167.6|6172.4|6170.4|6168.4|6166.4|44
1593194100000|2020-06-26 17:55:00|6169.9|6167.9|6167.1|6165.1|6170.4|6168.4|6166.6|6164.6|41
1593194400000|2020-06-26 18:00:00|6167.4|6165.4|6165.6|6163.6|6169.4|6167.4|6162.1|6160.1|105
1593194700000|2020-06-26 18:05:00|6165.9|6163.9|6164.6|6162.6|6167.4|6165.4|6163.1|6161.1|39
1593195000000|2020-06-26 18:10:00|6165.1|6163.1|6160.6|6158.6|6168.9|6166.9|6160.1|6158.1|86
1593195300000|2020-06-26 18:15:00|6160.4|6158.4|6159.6|6157.6|6162.1|6160.1|6158.6|6156.6|52
1593195600000|2020-06-26 18:20:00|6159.4|6157.4|6160.9|6158.9|6162.6|6160.6|6158.1|6156.1|72
1593195900000|2020-06-26 18:25:00|6161.1|6159.1|6154.1|6152.1|6161.4|6159.4|6151.1|6149.1|260
1593196200000|2020-06-26 18:30:00|6153.9|6151.9|6153.6|6151.6|6156.6|6154.6|6148.6|6146.6|192
1593196500000|2020-06-26 18:35:00|6153.9|6151.9|6148.1|6146.1|6154.6|6152.6|6146.4|6144.4|222
1593196800000|2020-06-26 18:40:00|6147.9|6145.9|6147.9|6145.9|6151.9|6149.9|6146.6|6144.6|181
1593197100000|2020-06-26 18:45:00|6147.6|6145.6|6143.1|6141.1|6149.6|6147.6|6139.9|6137.9|188
1593197400000|2020-06-26 18:50:00|6142.9|6140.9|6148.1|6146.1|6150.6|6148.6|6142.6|6140.6|149
1593197700000|2020-06-26 18:55:00|6147.9|6145.9|6147.1|6145.1|6148.1|6146.1|6143.1|6141.1|76
1593198000000|2020-06-26 19:00:00|6146.6|6144.6|6147.1|6145.1|6152.6|6150.6|6146.6|6144.6|98
1593198300000|2020-06-26 19:05:00|6147.4|6145.4|6146.1|6144.1|6149.1|6147.1|6142.6|6140.6|95
1593198600000|2020-06-26 19:10:00|6145.9|6143.9|6149.1|6147.1|6149.9|6147.9|6142.4|6140.4|77
1593198900000|2020-06-26 19:15:00|6148.9|6146.9|6144.6|6142.6|6151.1|6149.1|6143.9|6141.9|72
1593199200000|2020-06-26 19:20:00|6144.9|6142.9|6142.1|6140.1|6146.1|6144.1|6141.6|6139.6|104
1593199500000|2020-06-26 19:25:00|6141.9|6139.9|6147.1|6145.1|6147.6|6145.6|6137.6|6135.6|211
1593199800000|2020-06-26 19:30:00|6146.9|6144.9|6138.6|6136.6|6147.1|6145.1|6136.6|6134.6|202
1593200100000|2020-06-26 19:35:00|6138.4|6136.4|6137.6|6135.6|6139.6|6137.6|6134.6|6132.6|93
1593200400000|2020-06-26 19:40:00|6137.4|6135.4|6152.6|6150.6|6152.6|6150.6|6134.9|6132.9|253
1593200700000|2020-06-26 19:45:00|6152.4|6150.4|6146.6|6144.6|6159.4|6157.4|6146.6|6144.6|240
1593201000000|2020-06-26 19:50:00|6146.9|6144.9|6140.9|6138.9|6151.6|6149.6|6140.6|6138.6|349
1593201300000|2020-06-26 19:55:00|6141.1|6139.1|6148.1|6144.1|6149.1|6147.1|6141.1|6139.1|471
1593201600000|2020-06-26 20:00:00|6149.4|6145.4|6156.6|6152.6|6159.2|6155.2|6144.1|6140.1|0
1593201900000|2020-06-26 20:05:00|6157|6153|6150.1|6146.1|6163.9|6159.9|6149.4|6145.4|0
1593202200000|2020-06-26 20:10:00|6149.6|6145.6|6150.8|6146.8|6151.3|6147.3|6144.6|6140.6|0
1593202500000|2020-06-26 20:15:00|6150.7|6146.7|6149.3|6145.3|6150.7|6146.7|6148.2|6144.2|0
1593202800000|2020-06-26 20:20:00|6149.4|6145.4|6148.9|6144.9|6149.9|6145.9|6148.2|6144.2|0
1593203100000|2020-06-26 20:25:00|6148.8|6144.8|6149.1|6145.1|6149.3|6145.3|6147.8|6143.8|0
1593203400000|2020-06-26 20:30:00|6150.4|6146.4|6144.5|6140.5|6152.1|6148.1|6144.1|6140.1|0
1593203700000|2020-06-26 20:35:00|6144.4|6140.4|6146.4|6142.4|6146.8|6142.8|6143.5|6139.5|0
1593204000000|2020-06-26 20:40:00|6145.9|6141.9|6153.7|6149.7|6153.7|6149.7|6145.6|6141.6|0
1593204300000|2020-06-26 20:45:00|6152.9|6148.9|6150.3|6146.3|6154.2|6150.2|6149.9|6145.9|0
1593204600000|2020-06-26 20:50:00|6149.9|6145.9|6148.2|6144.2|6150.4|6146.4|6146.8|6142.8|0
1593204900000|2020-06-26 20:55:00|6147.8|6143.8|6148.8|6144.8|6149|6145|6145.1|6141.1|0
1593381600000|2020-06-28 22:00:00|6122|6118|6123.6|6119.6|6129.2|6125.2|6116.5|6112.5|0
1593381900000|2020-06-28 22:05:00|6123.4|6119.4|6123.8|6119.8|6125.9|6121.9|6118.7|6114.7|0
1593382200000|2020-06-28 22:10:00|6123.4|6119.4|6120.8|6116.8|6127.8|6123.8|6119.9|6115.9|0
1593382500000|2020-06-28 22:15:00|6120.4|6116.4|6129|6125|6131.6|6127.6|6119.9|6115.9|0
1593382800000|2020-06-28 22:20:00|6129.4|6125.4|6134.1|6130.1|6136|6132|6128.9|6124.9|0
1593383100000|2020-06-28 22:25:00|6134.3|6130.3|6134.2|6130.2|6135.9|6131.9|6132.1|6128.1|0
1593383400000|2020-06-28 22:30:00|6134.4|6130.4|6135.9|6131.9|6140.1|6136.1|6134.2|6130.2|0
1593383700000|2020-06-28 22:35:00|6136.1|6132.1|6137.5|6133.5|6139.9|6135.9|6135.5|6131.5|0
1593384000000|2020-06-28 22:40:00|6137.2|6133.2|6137.8|6133.8|6142.8|6138.8|6137|6133|0
1593384300000|2020-06-28 22:45:00|6137.4|6133.4|6137|6133|6138.3|6134.3|6134.9|6130.9|0
1593384600000|2020-06-28 22:50:00|6137.2|6133.2|6138.7|6134.7|6143.1|6139.1|6137.2|6133.2|0
1593384900000|2020-06-28 22:55:00|6139.1|6135.1|6136.7|6132.7|6139.5|6135.5|6136.3|6132.3|0
1593385200000|2020-06-28 23:00:00|6136.9|6132.9|6136.7|6132.7|6140.3|6136.3|6132.2|6128.2|0
1593385500000|2020-06-28 23:05:00|6136.2|6132.2|6130.2|6126.2|6138.4|6134.4|6129.4|6125.4|0
1593385800000|2020-06-28 23:10:00|6130.7|6126.7|6137.8|6133.8|6137.8|6133.8|6130.2|6126.2|0
1593386100000|2020-06-28 23:15:00|6138.2|6134.2|6132.1|6128.1|6138.2|6134.2|6131|6127|0
1593386400000|2020-06-28 23:20:00|6132.6|6128.6|6130.8|6126.8|6134.7|6130.7|6130.3|6126.3|0
1593386700000|2020-06-28 23:25:00|6130.5|6126.5|6127.2|6123.2|6134|6130|6126.3|6122.3|0
1593387000000|2020-06-28 23:30:00|6126.9|6122.9|6133.4|6129.4|6134|6130|6126.3|6122.3|0
1593387300000|2020-06-28 23:35:00|6133.6|6129.6|6140.8|6136.8|6140.8|6136.8|6133.2|6129.2|0
1593387600000|2020-06-28 23:40:00|6141.2|6137.2|6148.2|6144.2|6149.4|6145.4|6140.8|6136.8|0
1593387900000|2020-06-28 23:45:00|6147.9|6143.9|6146.4|6142.4|6148.6|6144.6|6144.7|6140.7|0
1593388200000|2020-06-28 23:50:00|6146.2|6142.2|6145.1|6141.1|6147.7|6143.7|6143.9|6139.9|0
1593388500000|2020-06-28 23:55:00|6146|6142|6141.9|6137.9|6148.6|6144.6|6140|6136|0
1593388800000|2020-06-29 00:00:00|6142.1|6138.1|6135.4|6132.4|6146.6|6143.6|6133.6|6130.6|60
1593389100000|2020-06-29 00:05:00|6135.1|6132.1|6144.4|6141.4|6145.4|6142.4|6135.1|6132.1|64
1593389400000|2020-06-29 00:10:00|6145.6|6142.6|6143.4|6140.4|6147.1|6144.1|6139.1|6136.1|44
1593389700000|2020-06-29 00:15:00|6143.1|6140.1|6132.6|6129.6|6143.6|6140.6|6132.6|6129.6|33
1593390000000|2020-06-29 00:20:00|6132.4|6129.4|6130.9|6127.9|6133.6|6130.6|6128.9|6125.9|36
1593390300000|2020-06-29 00:25:00|6130.4|6127.4|6133.9|6130.9|6137.1|6134.1|6130.4|6127.4|29
1593390600000|2020-06-29 00:30:00|6133.6|6130.6|6136.9|6133.9|6140.9|6137.9|6131.6|6128.6|25
1593390900000|2020-06-29 00:35:00|6136.6|6133.6|6131.9|6128.9|6137.1|6134.1|6128.9|6125.9|16
1593391200000|2020-06-29 00:40:00|6131.6|6128.6|6136.1|6133.1|6139.9|6136.9|6130.1|6127.1|14
1593391500000|2020-06-29 00:45:00|6135.9|6132.9|6143.4|6140.4|6145.1|6142.1|6134.1|6131.1|11
1593391800000|2020-06-29 00:50:00|6143.6|6140.6|6141.1|6138.1|6145.9|6142.9|6139.9|6136.9|12
1593392100000|2020-06-29 00:55:00|6140.9|6137.9|6147.9|6144.9|6150.9|6147.9|6138.1|6135.1|20
1593392400000|2020-06-29 01:00:00|6147.6|6144.6|6151.1|6148.1|6152.9|6149.9|6146.6|6143.6|11
1593392700000|2020-06-29 01:05:00|6150.9|6147.9|6154.1|6151.1|6154.6|6151.6|6148.4|6145.4|14
1593393000000|2020-06-29 01:10:00|6154.4|6151.4|6164.6|6161.6|6165.1|6162.1|6152.6|6149.6|28
1593393300000|2020-06-29 01:15:00|6164.4|6161.4|6167.9|6164.9|6170.6|6167.6|6162.6|6159.6|25
1593393600000|2020-06-29 01:20:00|6168.1|6165.1|6164.4|6161.4|6168.4|6165.4|6160.1|6157.1|12
1593393900000|2020-06-29 01:25:00|6163.4|6160.4|6165.6|6162.6|6169.1|6166.1|6159.6|6156.6|78
1593394200000|2020-06-29 01:30:00|6165.4|6162.4|6161.9|6158.9|6174.1|6171.1|6161.9|6158.9|8
1593394500000|2020-06-29 01:35:00|6161.6|6158.6|6159.9|6156.9|6161.9|6158.9|6157.6|6154.6|13
1593394800000|2020-06-29 01:40:00|6160.1|6157.1|6166.1|6163.1|6168.4|6165.4|6157.9|6154.9|21
1593395100000|2020-06-29 01:45:00|6165.9|6162.9|6167.6|6164.6|6170.6|6167.6|6164.6|6161.6|8
1593395400000|2020-06-29 01:50:00|6167.9|6164.9|6168.1|6165.1|6171.9|6168.9|6167.9|6164.9|10
1593395700000|2020-06-29 01:55:00|6168.4|6165.4|6169.9|6166.9|6171.4|6168.4|6165.4|6162.4|5
1593396000000|2020-06-29 02:00:00|6169.6|6166.6|6160.1|6157.1|6170.4|6167.4|6159.1|6156.1|50
1593396300000|2020-06-29 02:05:00|6159.9|6156.9|6163.1|6160.1|6163.4|6160.4|6158.9|6155.9|12
1593396600000|2020-06-29 02:10:00|6162.9|6159.9|6171.4|6168.4|6171.4|6168.4|6161.9|6158.9|5
1593396900000|2020-06-29 02:15:00|6171.1|6168.1|6164.9|6161.9|6171.1|6168.1|6164.4|6161.4|2
1593397200000|2020-06-29 02:20:00|6165.1|6162.1|6162.1|6159.1|6165.4|6162.4|6160.6|6157.6|7
1593397500000|2020-06-29 02:25:00|6162.4|6159.4|6162.1|6159.1|6164.1|6161.1|6159.9|6156.9|6
1593397800000|2020-06-29 02:30:00|6161.9|6158.9|6152.1|6149.1|6161.9|6158.9|6152.1|6149.1|8
1593398100000|2020-06-29 02:35:00|6152.4|6149.4|6154.9|6151.9|6156.9|6153.9|6151.9|6148.9|7
1593398400000|2020-06-29 02:40:00|6154.6|6151.6|6153.6|6150.6|6156.9|6153.9|6152.1|6149.1|4
1593398700000|2020-06-29 02:45:00|6153.4|6150.4|6155.6|6152.6|6158.6|6155.6|6153.4|6150.4|2
1593399000000|2020-06-29 02:50:00|6155.9|6152.9|6147.6|6144.6|6155.9|6152.9|6147.6|6144.6|4
1593399300000|2020-06-29 02:55:00|6148.1|6145.1|6148.9|6145.9|6152.6|6149.6|6144.9|6141.9|32
1593399600000|2020-06-29 03:00:00|6148.6|6145.6|6148.4|6145.4|6153.4|6150.4|6144.9|6141.9|4
1593399900000|2020-06-29 03:05:00|6148.1|6145.1|6145.1|6142.1|6148.1|6145.1|6144.1|6141.1|2
1593400200000|2020-06-29 03:10:00|6144.1|6141.1|6140.9|6137.9|6146.1|6143.1|6138.4|6135.4|3
1593400500000|2020-06-29 03:15:00|6140.6|6137.6|6141.4|6138.4|6142.1|6139.1|6138.4|6135.4|1
1593400800000|2020-06-29 03:20:00|6141.1|6138.1|6147.6|6144.6|6148.4|6145.4|6141.1|6138.1|0
1593401100000|2020-06-29 03:25:00|6147.4|6144.4|6144.6|6141.6|6147.9|6144.9|6144.4|6141.4|1
1593401400000|2020-06-29 03:30:00|6144.9|6141.9|6141.1|6138.1|6147.6|6144.6|6137.6|6134.6|10
1593401700000|2020-06-29 03:35:00|6141.4|6138.4|6141.1|6138.1|6142.4|6139.4|6138.4|6135.4|2
1593402000000|2020-06-29 03:40:00|6140.9|6137.9|6132.4|6129.4|6142.1|6139.1|6132.1|6129.1|8
1593402300000|2020-06-29 03:45:00|6132.1|6129.1|6131.4|6128.4|6134.1|6131.1|6129.9|6126.9|14
1593402600000|2020-06-29 03:50:00|6131.1|6128.1|6130.9|6127.9|6131.9|6128.9|6127.9|6124.9|34
1593402900000|2020-06-29 03:55:00|6131.1|6128.1|6134.6|6131.6|6136.1|6133.1|6131.1|6128.1|5
1593403200000|2020-06-29 04:00:00|6134.4|6131.4|6139.1|6136.1|6139.1|6136.1|6132.6|6129.6|22
1593403500000|2020-06-29 04:05:00|6139.4|6136.4|6137.9|6134.9|6145.6|6142.6|6136.6|6133.6|8
1593403800000|2020-06-29 04:10:00|6137.6|6134.6|6131.4|6128.4|6137.6|6134.6|6131.4|6128.4|1
1593404100000|2020-06-29 04:15:00|6131.1|6128.1|6133.4|6130.4|6133.9|6130.9|6128.4|6125.4|4
1593404400000|2020-06-29 04:20:00|6133.6|6130.6|6132.1|6129.1|6135.6|6132.6|6132.1|6129.1|1
1593404700000|2020-06-29 04:25:00|6132.4|6129.4|6134.6|6131.6|6134.6|6131.6|6132.4|6129.4|2
1593405000000|2020-06-29 04:30:00|6134.9|6131.9|6132.6|6129.6|6137.1|6134.1|6132.6|6129.6|1
1593405300000|2020-06-29 04:35:00|6132.4|6129.4|6121.4|6118.4|6132.4|6129.4|6120.4|6117.4|10
1593405600000|2020-06-29 04:40:00|6121.1|6118.1|6121.4|6118.4|6122.9|6119.9|6117.4|6114.4|12
1593405900000|2020-06-29 04:45:00|6121.1|6118.1|6121.9|6118.9|6125.4|6122.4|6119.1|6116.1|34
1593406200000|2020-06-29 04:50:00|6122.4|6119.4|6120.9|6117.9|6123.4|6120.4|6116.9|6113.9|18
1593406500000|2020-06-29 04:55:00|6121.4|6118.4|6117.9|6114.9|6124.9|6121.9|6116.4|6113.4|28
1593406800000|2020-06-29 05:00:00|6118.1|6115.1|6124.1|6121.1|6124.4|6121.4|6117.9|6114.9|5
1593407100000|2020-06-29 05:05:00|6123.6|6120.6|6131.6|6128.6|6135.1|6132.1|6122.6|6119.6|19
1593407400000|2020-06-29 05:10:00|6131.1|6128.1|6134.6|6131.6|6139.1|6136.1|6130.6|6127.6|15
1593407700000|2020-06-29 05:15:00|6134.4|6131.4|6135.4|6132.4|6135.6|6132.6|6132.1|6129.1|3
1593408000000|2020-06-29 05:20:00|6135.1|6132.1|6133.1|6130.1|6136.9|6133.9|6133.1|6130.1|15
1593408300000|2020-06-29 05:25:00|6133.4|6130.4|6141.6|6138.6|6144.9|6141.9|6133.4|6130.4|66
1593408600000|2020-06-29 05:30:00|6141.4|6138.4|6139.9|6136.9|6142.1|6139.1|6138.6|6135.6|18
1593408900000|2020-06-29 05:35:00|6139.6|6136.6|6132.4|6129.4|6140.6|6137.6|6130.6|6127.6|43
1593409200000|2020-06-29 05:40:00|6130.9|6127.9|6129.6|6126.6|6133.4|6130.4|6126.6|6123.6|28
1593409500000|2020-06-29 05:45:00|6129.4|6126.4|6119.4|6116.4|6130.6|6127.6|6119.4|6116.4|45
1593409800000|2020-06-29 05:50:00|6118.9|6115.9|6112.9|6109.9|6123.9|6120.9|6112.1|6109.1|88
1593410100000|2020-06-29 05:55:00|6113.1|6110.1|6113.4|6110.4|6116.9|6113.9|6112.1|6109.1|135
1593410400000|2020-06-29 06:00:00|6114.4|6111.4|6115.1|6113.1|6119.4|6117.4|6109.9|6107.9|375
1593410700000|2020-06-29 06:05:00|6115.4|6113.4|6125.4|6123.4|6127.6|6125.6|6108.4|6106.4|478
1593411000000|2020-06-29 06:10:00|6125.6|6123.6|6121.6|6119.6|6129.1|6127.1|6114.1|6112.1|312
1593411300000|2020-06-29 06:15:00|6121.9|6119.9|6127.1|6125.1|6127.6|6125.6|6116.6|6114.6|206
1593411600000|2020-06-29 06:20:00|6126.9|6124.9|6136.9|6134.9|6139.1|6137.1|6124.1|6122.1|225
1593411900000|2020-06-29 06:25:00|6137.1|6135.1|6136.1|6134.1|6138.6|6136.6|6134.1|6132.1|100
1593412200000|2020-06-29 06:30:00|6136.6|6134.6|6135.1|6133.1|6144.1|6142.1|6133.4|6131.4|127
1593412500000|2020-06-29 06:35:00|6134.9|6132.9|6142.1|6140.1|6143.1|6141.1|6129.9|6127.9|154
1593412800000|2020-06-29 06:40:00|6142.4|6140.4|6134.9|6132.9|6145.4|6143.4|6134.1|6132.1|120
1593413100000|2020-06-29 06:45:00|6134.6|6132.6|6131.1|6129.1|6135.9|6133.9|6130.9|6128.9|224
1593413400000|2020-06-29 06:50:00|6130.9|6128.9|6138.4|6136.4|6139.1|6137.1|6129.6|6127.6|152
1593413700000|2020-06-29 06:55:00|6138.6|6136.6|6136.6|6134.6|6145.6|6143.6|6135.6|6133.6|289
1593414000000|2020-06-29 07:00:00|6136.1|6135.1|6141.6|6140.6|6156.6|6155.6|6136.1|6135.1|2377
1593414300000|2020-06-29 07:05:00|6141.1|6140.1|6160.6|6159.6|6162.1|6161.1|6138.6|6137.6|1254
1593414600000|2020-06-29 07:10:00|6160.4|6159.4|6170.4|6169.4|6175.1|6174.1|6159.4|6158.4|976
1593414900000|2020-06-29 07:15:00|6169.6|6168.6|6162.9|6161.9|6174.6|6173.6|6162.6|6161.6|910
1593415200000|2020-06-29 07:20:00|6163.1|6162.1|6172.9|6171.9|6178.6|6177.6|6163.1|6162.1|877
1593415500000|2020-06-29 07:25:00|6172.2|6171.2|6165.9|6164.9|6177.2|6176.2|6165.2|6164.2|721
1593415800000|2020-06-29 07:30:00|6166.2|6165.2|6162.2|6161.2|6167.9|6166.9|6158.7|6157.7|635
1593416100000|2020-06-29 07:35:00|6161.9|6160.9|6162.4|6161.4|6168.9|6167.9|6161.4|6160.4|328
1593416400000|2020-06-29 07:40:00|6161.6|6160.6|6153.6|6152.6|6164.4|6163.4|6152.1|6151.1|316
1593416700000|2020-06-29 07:45:00|6153.4|6152.4|6139.6|6138.6|6157.1|6156.1|6136.1|6135.1|526
1593417000000|2020-06-29 07:50:00|6139.4|6138.4|6149.4|6148.4|6150.1|6149.1|6139.4|6138.4|359
1593417300000|2020-06-29 07:55:00|6149.1|6148.1|6149.1|6148.1|6152.6|6151.6|6147.9|6146.9|258
1593417600000|2020-06-29 08:00:00|6148.9|6147.9|6138.6|6137.6|6148.9|6147.9|6137.1|6136.1|424
1593417900000|2020-06-29 08:05:00|6138.9|6137.9|6137.9|6136.9|6142.4|6141.4|6131.6|6130.6|385
1593418200000|2020-06-29 08:10:00|6138.4|6137.4|6122.6|6121.6|6142.1|6141.1|6120.6|6119.6|416
1593418500000|2020-06-29 08:15:00|6122.9|6121.9|6125.6|6124.6|6130.1|6129.1|6121.6|6120.6|341
1593418800000|2020-06-29 08:20:00|6125.4|6124.4|6134.6|6133.6|6137.1|6136.1|6123.6|6122.6|349
1593419100000|2020-06-29 08:25:00|6134.9|6133.9|6139.6|6138.6|6140.1|6139.1|6133.1|6132.1|328
1593419400000|2020-06-29 08:30:00|6140.1|6139.1|6138.6|6137.6|6141.9|6140.9|6135.6|6134.6|301
1593419700000|2020-06-29 08:35:00|6138.4|6137.4|6144.6|6143.6|6149.9|6148.9|6137.4|6136.4|384
1593420000000|2020-06-29 08:40:00|6144.4|6143.4|6154.9|6153.9|6157.6|6156.6|6143.6|6142.6|758
1593420300000|2020-06-29 08:45:00|6155.4|6154.4|6159.1|6158.1|6161.1|6160.1|6153.9|6152.9|472
1593420600000|2020-06-29 08:50:00|6159.4|6158.4|6160.6|6159.6|6164.6|6163.6|6158.1|6157.1|325
1593420900000|2020-06-29 08:55:00|6160.9|6159.9|6168.1|6167.1|6169.4|6168.4|6157.6|6156.6|413
1593421200000|2020-06-29 09:00:00|6167.9|6166.9|6162.9|6161.9|6168.9|6167.9|6160.1|6159.1|217
1593421500000|2020-06-29 09:05:00|6163.6|6162.6|6160.4|6159.4|6167.4|6166.4|6156.6|6155.6|297
1593421800000|2020-06-29 09:10:00|6160.6|6159.6|6166.1|6165.1|6170.1|6169.1|6160.1|6159.1|395
1593422100000|2020-06-29 09:15:00|6165.9|6164.9|6169.9|6168.9|6174.1|6173.1|6165.9|6164.9|296
1593422400000|2020-06-29 09:20:00|6170.1|6169.1|6171.1|6170.1|6173.4|6172.4|6168.4|6167.4|373
1593422700000|2020-06-29 09:25:00|6171.4|6170.4|6166.4|6165.4|6171.4|6170.4|6165.4|6164.4|184
1593423000000|2020-06-29 09:30:00|6166.6|6165.6|6175.9|6174.9|6178.1|6177.1|6156.6|6155.6|699
1593423300000|2020-06-29 09:35:00|6176.4|6175.4|6177.1|6176.1|6177.6|6176.6|6173.1|6172.1|301
1593423600000|2020-06-29 09:40:00|6177.4|6176.4|6179.4|6178.4|6185.6|6184.6|6177.4|6176.4|401
1593423900000|2020-06-29 09:45:00|6179.6|6178.6|6178.6|6177.6|6182.9|6181.9|6177.4|6176.4|319
1593424200000|2020-06-29 09:50:00|6178.4|6177.4|6179.4|6178.4|6182.4|6181.4|6177.6|6176.6|375
1593424500000|2020-06-29 09:55:00|6179.6|6178.6|6181.1|6180.1|6184.9|6183.9|6178.4|6177.4|285
1593424800000|2020-06-29 10:00:00|6181.9|6180.9|6163.1|6162.1|6184.9|6183.9|6159.4|6158.4|1068
1593425100000|2020-06-29 10:05:00|6163.4|6162.4|6174.4|6173.4|6174.4|6173.4|6163.4|6162.4|278
1593425400000|2020-06-29 10:10:00|6174.1|6173.1|6172.1|6171.1|6175.6|6174.6|6170.1|6169.1|405
1593425700000|2020-06-29 10:15:00|6172.4|6171.4|6174.6|6173.6|6175.9|6174.9|6171.6|6170.6|274
1593426000000|2020-06-29 10:20:00|6174.9|6173.9|6177.1|6176.1|6178.4|6177.4|6173.9|6172.9|211
1593426300000|2020-06-29 10:25:00|6177.4|6176.4|6179.6|6178.6|6180.1|6179.1|6176.6|6175.6|173
1593426600000|2020-06-29 10:30:00|6179.9|6178.9|6179.1|6178.1|6182.6|6181.6|6177.1|6176.1|282
1593426900000|2020-06-29 10:35:00|6178.9|6177.9|6169.1|6168.1|6180.1|6179.1|6167.1|6166.1|379
1593427200000|2020-06-29 10:40:00|6169.4|6168.4|6173.4|6172.4|6174.4|6173.4|6169.4|6168.4|125
1593427500000|2020-06-29 10:45:00|6173.6|6172.6|6182.4|6181.4|6183.6|6182.6|6173.1|6172.1|165
1593427800000|2020-06-29 10:50:00|6182.6|6181.6|6183.6|6182.6|6185.1|6184.1|6181.1|6180.1|468
1593428100000|2020-06-29 10:55:00|6183.9|6182.9|6189.4|6188.4|6189.9|6188.9|6183.1|6182.1|490
1593428400000|2020-06-29 11:00:00|6188.9|6187.9|6183.6|6182.6|6190.9|6189.9|6182.9|6181.9|554
1593428700000|2020-06-29 11:05:00|6183.4|6182.4|6185.6|6184.6|6187.9|6186.9|6180.4|6179.4|336
1593429000000|2020-06-29 11:10:00|6185.4|6184.4|6188.4|6187.4|6190.9|6189.9|6185.4|6184.4|245
1593429300000|2020-06-29 11:15:00|6188.6|6187.6|6188.4|6187.4|6191.9|6190.9|6186.1|6185.1|191
1593429600000|2020-06-29 11:20:00|6187.9|6186.9|6196.1|6195.1|6196.4|6195.4|6187.9|6186.9|207
1593429900000|2020-06-29 11:25:00|6195.9|6194.9|6203.1|6202.1|6203.9|6202.9|6194.9|6193.9|295
1593430200000|2020-06-29 11:30:00|6202.9|6201.9|6198.6|6197.6|6205.4|6204.4|6196.6|6195.6|333
1593430500000|2020-06-29 11:35:00|6198.9|6197.9|6197.4|6196.4|6201.9|6200.9|6196.6|6195.6|263
1593430800000|2020-06-29 11:40:00|6198.3|6197.3|6198.8|6197.8|6200.3|6199.3|6196.8|6195.8|188
1593431100000|2020-06-29 11:45:00|6199|6198|6199|6198|6200.8|6199.8|6196.5|6195.5|223
1593431400000|2020-06-29 11:50:00|6199.3|6198.3|6208.5|6207.5|6211.5|6210.5|6196.5|6195.5|499
1593431700000|2020-06-29 11:55:00|6208.3|6207.3|6206.8|6205.8|6211.3|6210.3|6205.8|6204.8|331
1593432000000|2020-06-29 12:00:00|6207.3|6206.3|6204|6203|6211|6210|6200.5|6199.5|420
1593432300000|2020-06-29 12:05:00|6204.3|6203.3|6201.8|6200.8|6207.3|6206.3|6201.3|6200.3|443
1593432600000|2020-06-29 12:10:00|6202|6201|6199.5|6198.5|6202.8|6201.8|6199.3|6198.3|346
1593432900000|2020-06-29 12:15:00|6199.8|6198.8|6201|6200|6202.8|6201.8|6199.5|6198.5|327
1593433200000|2020-06-29 12:20:00|6200.8|6199.8|6201.8|6200.8|6203.5|6202.5|6199.3|6198.3|344
1593433500000|2020-06-29 12:25:00|6202|6201|6201.8|6200.8|6203.5|6202.5|6199.3|6198.3|276
1593433800000|2020-06-29 12:30:00|6202.3|6201.3|6201|6200|6205.3|6204.3|6200.3|6199.3|360
1593434100000|2020-06-29 12:35:00|6201.3|6200.3|6195.8|6194.8|6205.8|6204.8|6194.5|6193.5|638
1593434400000|2020-06-29 12:40:00|6196|6195|6193.8|6192.8|6196.8|6195.8|6190.8|6189.8|279
1593434700000|2020-06-29 12:45:00|6194|6193|6199|6198|6201.8|6200.8|6194|6193|364
1593435000000|2020-06-29 12:50:00|6199.3|6198.3|6197.8|6196.8|6202.8|6201.8|6196.8|6195.8|342
1593435300000|2020-06-29 12:55:00|6198|6197|6199.3|6198.3|6199.5|6198.5|6191.3|6190.3|502
1593435600000|2020-06-29 13:00:00|6199|6198|6200.5|6199.5|6206.8|6205.8|6197.8|6196.8|880
1593435900000|2020-06-29 13:05:00|6200.8|6199.8|6198.3|6197.3|6202.3|6201.3|6197.3|6196.3|349
1593436200000|2020-06-29 13:10:00|6198|6197|6193.5|6192.5|6199.8|6198.8|6193|6192|400
1593436500000|2020-06-29 13:15:00|6193.8|6192.8|6196.3|6195.3|6197.8|6196.8|6192.8|6191.8|306
1593436800000|2020-06-29 13:20:00|6196.5|6195.5|6199.3|6198.3|6199.8|6198.8|6194|6193|331
1593437100000|2020-06-29 13:25:00|6199.5|6198.5|6200.3|6199.3|6202.3|6201.3|6198.5|6197.5|373
1593437400000|2020-06-29 13:30:00|6200.8|6199.8|6185.8|6184.8|6204|6203|6183.3|6182.3|1751
1593437700000|2020-06-29 13:35:00|6186|6185|6181.5|6180.5|6190|6189|6180.8|6179.8|809
1593438000000|2020-06-29 13:40:00|6181.3|6180.3|6177.3|6176.3|6184.3|6183.3|6173.5|6172.5|994
1593438300000|2020-06-29 13:45:00|6177.5|6176.5|6181.3|6180.3|6183.3|6182.3|6170|6169|966
1593438600000|2020-06-29 13:50:00|6181.8|6180.8|6189|6188|6189.5|6188.5|6176|6175|622
1593438900000|2020-06-29 13:55:00|6188.8|6187.8|6188.3|6187.3|6192.8|6191.8|6186.5|6185.5|578
1593439200000|2020-06-29 14:00:00|6188.8|6187.8|6196.3|6195.3|6196.5|6195.5|6188.8|6187.8|903
1593439500000|2020-06-29 14:05:00|6196.5|6195.5|6204.8|6203.8|6205.3|6204.3|6193.5|6192.5|630
1593439800000|2020-06-29 14:10:00|6205.1|6204.1|6216.6|6215.6|6218.3|6217.3|6200.1|6199.1|1168
1593440100000|2020-06-29 14:15:00|6216.8|6215.8|6223.8|6222.8|6226.3|6225.3|6215.6|6214.6|947
1593440400000|2020-06-29 14:20:00|6224.1|6223.1|6229.1|6228.1|6230.1|6229.1|6223.6|6222.6|865
1593440700000|2020-06-29 14:25:00|6229.3|6228.3|6227.8|6226.8|6236.6|6235.6|6227.3|6226.3|1077
1593441000000|2020-06-29 14:30:00|6228.1|6227.1|6237.6|6236.6|6240.3|6239.3|6227.6|6226.6|1058
1593441300000|2020-06-29 14:35:00|6237.8|6236.8|6245.6|6244.6|6249.8|6248.8|6236.8|6235.8|1465
1593441600000|2020-06-29 14:40:00|6245.8|6244.8|6242.6|6241.6|6253.1|6252.1|6238.3|6237.3|1184
1593441900000|2020-06-29 14:45:00|6243.3|6242.3|6242.3|6241.3|6246.1|6245.1|6240.1|6239.1|1242
1593442200000|2020-06-29 14:50:00|6242.6|6241.6|6238.1|6237.1|6249.8|6248.8|6238.1|6237.1|996
1593442500000|2020-06-29 14:55:00|6238.3|6237.3|6238.1|6237.1|6244.6|6243.6|6236.6|6235.6|846
1593442800000|2020-06-29 15:00:00|6238.6|6237.6|6233.6|6232.6|6239.6|6238.6|6232.6|6231.6|753
1593443100000|2020-06-29 15:05:00|6233.8|6232.8|6234.1|6233.1|6235.1|6234.1|6230.8|6229.8|691
1593443400000|2020-06-29 15:10:00|6234.3|6233.3|6232.3|6231.3|6236.1|6235.1|6229.8|6228.8|770
1593443700000|2020-06-29 15:15:00|6232.6|6231.6|6235.3|6234.3|6237.8|6236.8|6229.6|6228.6|938
1593444000000|2020-06-29 15:20:00|6235.6|6234.6|6235.8|6234.8|6237.1|6236.1|6228.3|6227.3|881
1593444300000|2020-06-29 15:25:00|6236.1|6235.1|6243.6|6241.6|6244.6|6243.6|6235.6|6234.6|3239
1593444600000|2020-06-29 15:30:00|6245.1|6243.1|6227.6|6225.6|6248.1|6246.1|6224.6|6222.6|6061
1593444900000|2020-06-29 15:35:00|6227.3|6225.3|6227.6|6225.6|6232.8|6230.8|6224.6|6222.6|1752
1593445200000|2020-06-29 15:40:00|6227.8|6225.8|6231.8|6229.8|6235.1|6233.1|6225.6|6223.6|763
1593445500000|2020-06-29 15:45:00|6231.6|6229.6|6230.8|6228.8|6237.3|6235.3|6226.1|6224.1|574
1593445800000|2020-06-29 15:50:00|6231.1|6229.1|6232.6|6230.6|6234.3|6232.3|6229.6|6227.6|397
1593446100000|2020-06-29 15:55:00|6232.8|6230.8|6227.8|6225.8|6234.1|6232.1|6227.6|6225.6|414
1593446400000|2020-06-29 16:00:00|6228.1|6226.1|6233.6|6231.6|6236.8|6234.8|6228.1|6226.1|304
1593446700000|2020-06-29 16:05:00|6233.3|6231.3|6231.1|6229.1|6234.3|6232.3|6229.3|6227.3|224
1593447000000|2020-06-29 16:10:00|6231.3|6229.3|6232.1|6230.1|6233.1|6231.1|6229.8|6227.8|235
1593447300000|2020-06-29 16:15:00|6232.3|6230.3|6239.3|6237.3|6239.3|6237.3|6229.8|6227.8|293
1593447600000|2020-06-29 16:20:00|6239.1|6237.1|6237.8|6235.8|6241.6|6239.6|6237.6|6235.6|224
1593447900000|2020-06-29 16:25:00|6238.1|6236.1|6237.6|6235.6|6238.6|6236.6|6235.8|6233.8|239
1593448200000|2020-06-29 16:30:00|6237.8|6235.8|6238.1|6236.1|6240.3|6238.3|6237.1|6235.1|254
1593448500000|2020-06-29 16:35:00|6237.8|6235.8|6237.8|6235.8|6239.8|6237.8|6236.1|6234.1|178
1593448800000|2020-06-29 16:40:00|6237.6|6235.6|6236.8|6234.8|6238.3|6236.3|6235.6|6233.6|113
1593449100000|2020-06-29 16:45:00|6237.1|6235.1|6238.8|6236.8|6239.6|6237.6|6236.6|6234.6|115
1593449400000|2020-06-29 16:50:00|6238.6|6236.6|6236.6|6234.6|6240.6|6238.6|6235.6|6233.6|126
1593449700000|2020-06-29 16:55:00|6236.8|6234.8|6233.8|6231.8|6237.6|6235.6|6232.8|6230.8|94
1593450000000|2020-06-29 17:00:00|6234.1|6232.1|6233.6|6231.6|6235.1|6233.1|6231.8|6229.8|78
1593450300000|2020-06-29 17:05:00|6233.8|6231.8|6234.8|6232.8|6235.6|6233.6|6233.6|6231.6|41
1593450600000|2020-06-29 17:10:00|6234.6|6232.6|6235.6|6233.6|6236.3|6234.3|6234.6|6232.6|70
1593450900000|2020-06-29 17:15:00|6235.3|6233.3|6233.8|6231.8|6235.8|6233.8|6232.8|6230.8|67
1593451200000|2020-06-29 17:20:00|6233.6|6231.6|6234.6|6232.6|6236.3|6234.3|6232.3|6230.3|63
1593451500000|2020-06-29 17:25:00|6234.3|6232.3|6236.6|6234.6|6237.3|6235.3|6233.6|6231.6|58
1593451800000|2020-06-29 17:30:00|6236.3|6234.3|6235.8|6233.8|6238.1|6236.1|6234.8|6232.8|43
1593452100000|2020-06-29 17:35:00|6236.1|6234.1|6242.8|6240.8|6242.8|6240.8|6235.3|6233.3|95
1593452400000|2020-06-29 17:40:00|6242.6|6240.6|6239.3|6237.3|6242.8|6240.8|6239.3|6237.3|42
1593452700000|2020-06-29 17:45:00|6239.6|6237.6|6239.1|6237.1|6241.1|6239.1|6238.6|6236.6|111
1593453000000|2020-06-29 17:50:00|6238.8|6236.8|6238.6|6236.6|6239.3|6237.3|6237.1|6235.1|201
1593453300000|2020-06-29 17:55:00|6238.8|6236.8|6236.8|6234.8|6239.1|6237.1|6235.8|6233.8|54
1593453600000|2020-06-29 18:00:00|6237.1|6235.1|6236.8|6234.8|6239.3|6237.3|6236.3|6234.3|73
1593453900000|2020-06-29 18:05:00|6237.1|6235.1|6232.6|6230.6|6237.6|6235.6|6231.6|6229.6|71
1593454200000|2020-06-29 18:10:00|6232.8|6230.8|6234.3|6232.3|6235.1|6233.1|6232.3|6230.3|50
1593454500000|2020-06-29 18:15:00|6234.1|6232.1|6234.1|6232.1|6237.3|6235.3|6233.8|6231.8|57
1593454800000|2020-06-29 18:20:00|6233.8|6231.8|6233.8|6231.8|6235.3|6233.3|6233.6|6231.6|59
1593455100000|2020-06-29 18:25:00|6233.6|6231.6|6230.3|6228.3|6234.3|6232.3|6229.6|6227.6|25
1593455400000|2020-06-29 18:30:00|6230.6|6228.6|6230.8|6228.8|6232.3|6230.3|6229.8|6227.8|44
1593455700000|2020-06-29 18:35:00|6231.1|6229.1|6231.6|6229.6|6232.1|6230.1|6229.8|6227.8|33
1593456000000|2020-06-29 18:40:00|6231.8|6229.8|6232.8|6230.8|6234.3|6232.3|6230.6|6228.6|57
1593456300000|2020-06-29 18:45:00|6233.1|6231.1|6227.8|6225.8|6233.6|6231.6|6226.3|6224.3|96
1593456600000|2020-06-29 18:50:00|6227.6|6225.6|6229.1|6227.1|6229.8|6227.8|6224.8|6222.8|83
1593456900000|2020-06-29 18:55:00|6228.8|6226.8|6228.3|6226.3|6230.8|6228.8|6227.8|6225.8|52
1593457200000|2020-06-29 19:00:00|6228.6|6226.6|6222.8|6220.8|6230.8|6228.8|6221.3|6219.3|68
1593457500000|2020-06-29 19:05:00|6223.1|6221.1|6221.3|6219.3|6224.3|6222.3|6220.1|6218.1|52
1593457800000|2020-06-29 19:10:00|6221.1|6219.1|6220.3|6218.3|6221.3|6219.3|6217.6|6215.6|19
1593458100000|2020-06-29 19:15:00|6220.6|6218.6|6223.1|6221.1|6224.6|6222.6|6220.3|6218.3|49
1593458400000|2020-06-29 19:20:00|6222.8|6220.8|6226.6|6224.6|6227.3|6225.3|6222.8|6220.8|19
1593458700000|2020-06-29 19:25:00|6226.8|6224.8|6227.3|6225.3|6228.8|6226.8|6223.6|6221.6|156
1593459000000|2020-06-29 19:30:00|6227.1|6225.1|6233.3|6231.3|6234.1|6232.1|6227.1|6225.1|182
1593459300000|2020-06-29 19:35:00|6233.6|6231.6|6229.3|6227.3|6234.1|6232.1|6229.3|6227.3|181
1593459600000|2020-06-29 19:40:00|6229.6|6227.6|6225.8|6223.8|6230.8|6228.8|6223.3|6221.3|289
1593459900000|2020-06-29 19:45:00|6226.1|6224.1|6221.8|6219.8|6228.8|6226.8|6220.8|6218.8|172
1593460200000|2020-06-29 19:50:00|6221.6|6219.6|6226.3|6224.3|6226.6|6224.6|6219.8|6217.8|648
1593460500000|2020-06-29 19:55:00|6226.6|6224.6|6240.9|6236.9|6240.9|6236.9|6226.3|6224.3|530
1593460800000|2020-06-29 20:00:00|6241.7|6237.7|6238.2|6234.2|6245.8|6241.8|6237.7|6233.7|0
1593461100000|2020-06-29 20:05:00|6238.6|6234.6|6237.5|6233.5|6243.2|6239.2|6236.8|6232.8|0
1593461400000|2020-06-29 20:10:00|6237.9|6233.9|6242.8|6238.8|6244.7|6240.7|6236.2|6232.2|0
1593461700000|2020-06-29 20:15:00|6241.9|6237.9|6240.9|6236.9|6242.5|6238.5|6240.5|6236.5|0
1593462000000|2020-06-29 20:20:00|6240.5|6236.5|6240.4|6236.4|6241.3|6237.3|6240.2|6236.2|0
1593462300000|2020-06-29 20:25:00|6240|6236|6240.4|6236.4|6240.5|6236.5|6239.6|6235.6|0
1593462600000|2020-06-29 20:30:00|6240.5|6236.5|6239.7|6235.7|6241|6237|6237.5|6233.5|0
1593462900000|2020-06-29 20:35:00|6239.3|6235.3|6242.4|6238.4|6242.4|6238.4|6238.3|6234.3|0
1593463200000|2020-06-29 20:40:00|6242|6238|6244.5|6240.5|6248.4|6244.4|6242|6238|0
1593463500000|2020-06-29 20:45:00|6245|6241|6250|6246|6250.1|6246.1|6244.1|6240.1|0
1593463800000|2020-06-29 20:50:00|6250.5|6246.5|6249.6|6245.6|6252.5|6248.5|6249.2|6245.2|0
1593464100000|2020-06-29 20:55:00|6249.2|6245.2|6245.8|6241.8|6249.6|6245.6|6244.3|6240.3|0
1593464400000|2020-06-29 21:00:00|6245.7|6241.7|6243.4|6239.4|6247.3|6243.3|6242.6|6238.6|0
1593464700000|2020-06-29 21:05:00|6243.5|6239.5|6244.4|6240.4|6244.7|6240.7|6243|6239|0
1593465000000|2020-06-29 21:10:00|6244.6|6240.6|6245.4|6241.4|6245.6|6241.6|6244.4|6240.4|0
1593465300000|2020-06-29 21:15:00|6245.9|6241.9|6246.1|6242.1|6246.1|6242.1|6245|6241|0
1593465600000|2020-06-29 21:20:00|6245.5|6241.5|6245.2|6241.2|6245.6|6241.6|6244.9|6240.9|0
1593465900000|2020-06-29 21:25:00|6245.6|6241.6|6244.7|6240.7|6245.6|6241.6|6243.6|6239.6|0
1593466200000|2020-06-29 21:30:00|6245.6|6241.6|6243.9|6239.9|6245.6|6241.6|6243.9|6239.9|0
1593466500000|2020-06-29 21:35:00|6243.8|6239.8|6243.6|6239.6|6243.9|6239.9|6243.3|6239.3|0
1593466800000|2020-06-29 21:40:00|6243.7|6239.7|6243.1|6239.1|6243.7|6239.7|6243.1|6239.1|0
1593467100000|2020-06-29 21:45:00|6243.3|6239.3|6242.6|6238.6|6243.6|6239.6|6242.5|6238.5|0
1593467400000|2020-06-29 21:50:00|6242.5|6238.5|6243.6|6239.6|6243.6|6239.6|6242.5|6238.5|0
1593467700000|2020-06-29 21:55:00|6243.8|6239.8|6243.8|6239.8|6245.9|6241.9|6243.5|6239.5|0
1593468000000|2020-06-29 22:00:00|6243.2|6239.2|6244.7|6240.7|6245.6|6241.6|6240.8|6236.8|0
1593468300000|2020-06-29 22:05:00|6245.1|6241.1|6246.4|6242.4|6248.1|6244.1|6245.1|6241.1|0
1593468600000|2020-06-29 22:10:00|6246.2|6242.2|6247.1|6243.1|6249.5|6245.5|6245.5|6241.5|0
1593468900000|2020-06-29 22:15:00|6246.9|6242.9|6256.6|6252.6|6258|6254|6246.9|6242.9|0
1593469200000|2020-06-29 22:20:00|6257|6253|6256.7|6252.7|6258.3|6254.3|6255.6|6251.6|0
1593469500000|2020-06-29 22:25:00|6256.6|6252.6|6255.8|6251.8|6257.1|6253.1|6255.4|6251.4|0
1593469800000|2020-06-29 22:30:00|6255.4|6251.4|6257.4|6253.4|6260|6256|6254.8|6250.8|0
1593470100000|2020-06-29 22:35:00|6257.8|6253.8|6261.7|6257.7|6262.2|6258.2|6256.5|6252.5|0
1593470400000|2020-06-29 22:40:00|6261.9|6257.9|6259.8|6255.8|6262.5|6258.5|6259|6255|0
1593470700000|2020-06-29 22:45:00|6260.3|6256.3|6260.2|6256.2|6260.4|6256.4|6259.4|6255.4|0
1593471000000|2020-06-29 22:50:00|6260.7|6256.7|6262.1|6258.1|6266.4|6262.4|6260.2|6256.2|0
1593471300000|2020-06-29 22:55:00|6262.5|6258.5|6260.3|6256.3|6263|6259|6260.3|6256.3|0
1593471600000|2020-06-29 23:00:00|6260.8|6256.8|6260|6256|6261.7|6257.7|6259.6|6255.6|0
1593471900000|2020-06-29 23:05:00|6259.7|6255.7|6259.4|6255.4|6259.7|6255.7|6257.9|6253.9|0
1593472200000|2020-06-29 23:10:00|6258.9|6254.9|6259.4|6255.4|6259.4|6255.4|6258|6254|0
1593472500000|2020-06-29 23:15:00|6259|6255|6258.5|6254.5|6259.6|6255.6|6257.7|6253.7|0
1593472800000|2020-06-29 23:20:00|6259|6255|6257.6|6253.6|6260.3|6256.3|6257.6|6253.6|0
1593473100000|2020-06-29 23:25:00|6257.8|6253.8|6258.4|6254.4|6258.8|6254.8|6257.1|6253.1|0
1593473400000|2020-06-29 23:30:00|6258.6|6254.6|6263.5|6259.5|6263.5|6259.5|6258.6|6254.6|0
1593473700000|2020-06-29 23:35:00|6263|6259|6262.7|6258.7|6265.3|6261.3|6262.6|6258.6|0
1593474000000|2020-06-29 23:40:00|6262.9|6258.9|6260.5|6256.5|6263.9|6259.9|6260|6256|0
1593474300000|2020-06-29 23:45:00|6260|6256|6256.1|6252.1|6260|6256|6255.7|6251.7|0
1593474600000|2020-06-29 23:50:00|6255.7|6251.7|6255.7|6251.7|6257|6253|6254.4|6250.4|0
1593474900000|2020-06-29 23:55:00|6255.3|6251.3|6257|6253|6257|6253|6254.8|6250.8|0
1593475200000|2020-06-30 00:00:00|6256.6|6252.6|6243.8|6240.8|6256.6|6252.6|6243.6|6240.6|33
1593475500000|2020-06-30 00:05:00|6242.8|6239.8|6239.8|6236.8|6244.1|6241.1|6239.8|6236.8|27
1593475800000|2020-06-30 00:10:00|6240.1|6237.1|6240.3|6237.3|6242.1|6239.1|6238.8|6235.8|13
1593476100000|2020-06-30 00:15:00|6240.1|6237.1|6241.3|6238.3|6245.8|6242.8|6237.6|6234.6|20
1593476400000|2020-06-30 00:20:00|6241.6|6238.6|6237.3|6234.3|6241.6|6238.6|6237.3|6234.3|14
1593476700000|2020-06-30 00:25:00|6237.6|6234.6|6240.1|6237.1|6241.3|6238.3|6237.6|6234.6|4
1593477000000|2020-06-30 00:30:00|6239.8|6236.8|6237.1|6234.1|6241.8|6238.8|6236.8|6233.8|17
1593477300000|2020-06-30 00:35:00|6237.3|6234.3|6238.1|6235.1|6238.1|6235.1|6235.8|6232.8|6
1593477600000|2020-06-30 00:40:00|6238.3|6235.3|6245.1|6242.1|6245.3|6242.3|6238.1|6235.1|11
1593477900000|2020-06-30 00:45:00|6245.3|6242.3|6243.3|6240.3|6246.6|6243.6|6242.6|6239.6|26
1593478200000|2020-06-30 00:50:00|6243.1|6240.1|6239.1|6236.1|6243.1|6240.1|6233.6|6230.6|5
1593478500000|2020-06-30 00:55:00|6240.3|6237.3|6241.8|6238.8|6244.3|6241.3|6240.3|6237.3|26
1593478800000|2020-06-30 01:00:00|6241.6|6238.6|6246.6|6243.6|6248.3|6245.3|6239.3|6236.3|42
1593479100000|2020-06-30 01:05:00|6246.8|6243.8|6244.6|6241.6|6247.8|6244.8|6244.6|6241.6|9
1593479400000|2020-06-30 01:10:00|6244.8|6241.8|6254.1|6251.1|6254.3|6251.3|6244.8|6241.8|22
1593479700000|2020-06-30 01:15:00|6254.3|6251.3|6251.3|6248.3|6254.3|6251.3|6251.1|6248.1|13
1593480000000|2020-06-30 01:20:00|6251.6|6248.6|6250.1|6247.1|6253.6|6250.6|6250.1|6247.1|6
1593480300000|2020-06-30 01:25:00|6251.8|6248.8|6251.8|6248.8|6252.6|6249.6|6250.3|6247.3|9
1593480600000|2020-06-30 01:30:00|6252.1|6249.1|6248.6|6245.6|6254.6|6251.6|6248.6|6245.6|17
1593480900000|2020-06-30 01:35:00|6248.8|6245.8|6258.3|6255.3|6258.3|6255.3|6248.8|6245.8|9
1593481200000|2020-06-30 01:40:00|6258.6|6255.6|6253.6|6250.6|6259.1|6256.1|6253.6|6250.6|6
1593481500000|2020-06-30 01:45:00|6253.3|6250.3|6244.1|6241.1|6253.3|6250.3|6243.8|6240.8|5
1593481800000|2020-06-30 01:50:00|6245.3|6242.3|6240.3|6237.3|6245.6|6242.6|6240.3|6237.3|18
1593482100000|2020-06-30 01:55:00|6240.1|6237.1|6241.6|6238.6|6241.8|6238.8|6238.1|6235.1|16
1593482400000|2020-06-30 02:00:00|6241.3|6238.3|6245.1|6242.1|6247.6|6244.6|6241.3|6238.3|12
1593482700000|2020-06-30 02:05:00|6244.8|6241.8|6244.3|6241.3|6245.8|6242.8|6242.3|6239.3|9
1593483000000|2020-06-30 02:10:00|6244.1|6241.1|6247.6|6244.6|6248.3|6245.3|6243.1|6240.1|14
1593483300000|2020-06-30 02:15:00|6247.3|6244.3|6243.3|6240.3|6248.6|6245.6|6242.1|6239.1|5
1593483600000|2020-06-30 02:20:00|6243.6|6240.6|6246.1|6243.1|6246.6|6243.6|6243.6|6240.6|11
1593483900000|2020-06-30 02:25:00|6245.8|6242.8|6247.6|6244.6|6249.8|6246.8|6245.8|6242.8|6
1593484200000|2020-06-30 02:30:00|6247.3|6244.3|6246.1|6243.1|6247.3|6244.3|6244.6|6241.6|4
1593484500000|2020-06-30 02:35:00|6246.3|6243.3|6249.3|6246.3|6249.3|6246.3|6246.3|6243.3|2
1593484800000|2020-06-30 02:40:00|6249.1|6246.1|6247.1|6244.1|6249.1|6246.1|6245.6|6242.6|3
1593485100000|2020-06-30 02:45:00|6245.1|6242.1|6245.1|6242.1|6246.6|6243.6|6244.6|6241.6|8
1593485400000|2020-06-30 02:50:00|6245.3|6242.3|6246.8|6243.8|6246.8|6243.8|6245.3|6242.3|2
1593485700000|2020-06-30 02:55:00|6246.6|6243.6|6245.8|6242.8|6246.6|6243.6|6245.8|6242.8|4
1593486000000|2020-06-30 03:00:00|6246.1|6243.1|6245.3|6242.3|6246.6|6243.6|6245.1|6242.1|2
1593486300000|2020-06-30 03:05:00|6245.1|6242.1|6239.8|6236.8|6245.1|6242.1|6237.8|6234.8|22
1593486600000|2020-06-30 03:10:00|6239.6|6236.6|6246.6|6243.6|6247.6|6244.6|6239.6|6236.6|66
1593486900000|2020-06-30 03:15:00|6246.8|6243.8|6249.1|6246.1|6249.3|6246.3|6246.1|6243.1|43
1593487200000|2020-06-30 03:20:00|6248.8|6245.8|6251.6|6248.6|6251.8|6248.8|6247.8|6244.8|20
1593487500000|2020-06-30 03:25:00|6251.8|6248.8|6252.8|6249.8|6255.6|6252.6|6251.1|6248.1|18
1593487800000|2020-06-30 03:30:00|6252.6|6249.6|6249.3|6246.3|6253.3|6250.3|6247.3|6244.3|43
1593488100000|2020-06-30 03:35:00|6249.6|6246.6|6250.6|6247.6|6251.8|6248.8|6249.3|6246.3|35
1593488400000|2020-06-30 03:40:00|6250.3|6247.3|6250.6|6247.6|6251.6|6248.6|6248.8|6245.8|13
1593488700000|2020-06-30 03:45:00|6250.3|6247.3|6250.1|6247.1|6250.8|6247.8|6248.3|6245.3|17
1593489000000|2020-06-30 03:50:00|6250.3|6247.3|6246.6|6243.6|6250.3|6247.3|6246.1|6243.1|17
1593489300000|2020-06-30 03:55:00|6246.8|6243.8|6249.6|6246.6|6250.6|6247.6|6246.8|6243.8|15
1593489600000|2020-06-30 04:00:00|6249.1|6246.1|6251.3|6248.3|6254.3|6251.3|6249.1|6246.1|20
1593489900000|2020-06-30 04:05:00|6251.6|6248.6|6252.6|6249.6|6253.8|6250.8|6250.1|6247.1|15
1593490200000|2020-06-30 04:10:00|6252.8|6249.8|6251.8|6248.8|6252.8|6249.8|6251.3|6248.3|10
1593490500000|2020-06-30 04:15:00|6251.6|6248.6|6251.8|6248.8|6254.1|6251.1|6247.1|6244.1|72
1593490800000|2020-06-30 04:20:00|6251.6|6248.6|6247.8|6244.8|6251.8|6248.8|6247.8|6244.8|24
1593491100000|2020-06-30 04:25:00|6248.3|6245.3|6244.6|6241.6|6250.1|6247.1|6244.3|6241.3|59
1593491400000|2020-06-30 04:30:00|6244.3|6241.3|6244.1|6241.1|6245.1|6242.1|6242.8|6239.8|37
1593491700000|2020-06-30 04:35:00|6244.3|6241.3|6245.1|6242.1|6245.3|6242.3|6243.8|6240.8|18
1593492000000|2020-06-30 04:40:00|6245.6|6242.6|6246.6|6243.6|6248.1|6245.1|6245.6|6242.6|24
1593492300000|2020-06-30 04:45:00|6246.8|6243.8|6246.8|6243.8|6247.1|6244.1|6243.8|6240.8|35
1593492600000|2020-06-30 04:50:00|6247.6|6244.6|6247.3|6244.3|6248.1|6245.1|6246.6|6243.6|8
1593492900000|2020-06-30 04:55:00|6247.1|6244.1|6248.1|6245.1|6248.8|6245.8|6246.3|6243.3|14
1593493200000|2020-06-30 05:00:00|6247.8|6244.8|6254.6|6251.6|6254.8|6251.8|6244.8|6241.8|32
1593493500000|2020-06-30 05:05:00|6256.1|6253.1|6256.6|6253.6|6257.6|6254.6|6255.3|6252.3|56
1593493800000|2020-06-30 05:10:00|6257.1|6254.1|6258.1|6255.1|6258.8|6255.8|6255.6|6252.6|35
1593494100000|2020-06-30 05:15:00|6258.3|6255.3|6259.1|6256.1|6260.1|6257.1|6258.3|6255.3|30
1593494400000|2020-06-30 05:20:00|6259.8|6256.8|6260.8|6257.8|6264.6|6261.6|6259.3|6256.3|87
1593494700000|2020-06-30 05:25:00|6260.3|6257.3|6252.6|6249.6|6260.6|6257.6|6250.3|6247.3|69
1593495000000|2020-06-30 05:30:00|6252.3|6249.3|6251.8|6248.8|6254.8|6251.8|6250.1|6247.1|9
1593495300000|2020-06-30 05:35:00|6252.1|6249.1|6232.3|6229.3|6252.1|6249.1|6232.1|6229.1|56
1593495600000|2020-06-30 05:40:00|6232.1|6229.1|6241.6|6238.6|6243.1|6240.1|6229.6|6226.6|18
1593495900000|2020-06-30 05:45:00|6241.3|6238.3|6241.3|6238.3|6243.6|6240.6|6240.1|6237.1|38
1593496200000|2020-06-30 05:50:00|6239.6|6236.6|6237.6|6234.6|6240.8|6237.8|6235.1|6232.1|41
1593496500000|2020-06-30 05:55:00|6237.3|6234.3|6223.6|6220.6|6237.8|6234.8|6223.6|6220.6|83
1593496800000|2020-06-30 06:00:00|6224.1|6221.1|6233.6|6231.6|6240.3|6238.3|6223.6|6221.1|256
1593497100000|2020-06-30 06:05:00|6233.3|6231.3|6221.8|6219.8|6233.8|6231.8|6220.6|6218.6|256
1593497400000|2020-06-30 06:10:00|6222.1|6220.1|6222.8|6220.8|6224.8|6222.8|6218.8|6216.8|70
1593497700000|2020-06-30 06:15:00|6222.6|6220.6|6224.6|6222.6|6225.3|6223.3|6217.3|6215.3|75
1593498000000|2020-06-30 06:20:00|6224.3|6222.3|6227.6|6225.6|6228.8|6226.8|6223.8|6221.8|49
1593498300000|2020-06-30 06:25:00|6227.8|6225.8|6228.8|6226.8|6229.6|6227.6|6226.1|6224.1|68
1593498600000|2020-06-30 06:30:00|6228.6|6226.6|6229.1|6227.1|6232.3|6230.3|6226.8|6224.8|67
1593498900000|2020-06-30 06:35:00|6228.8|6226.8|6232.3|6230.3|6232.3|6230.3|6227.1|6225.1|121
1593499200000|2020-06-30 06:40:00|6232.1|6230.1|6232.8|6230.8|6233.1|6231.1|6227.8|6225.8|105
1593499500000|2020-06-30 06:45:00|6233.1|6231.1|6228.3|6226.3|6233.1|6231.1|6228.1|6226.1|64
1593499800000|2020-06-30 06:50:00|6228.1|6226.1|6229.3|6227.3|6230.8|6228.8|6226.3|6224.3|55
1593500100000|2020-06-30 06:55:00|6229.1|6227.1|6222.8|6220.8|6230.1|6228.1|6222.8|6220.8|271
1593500400000|2020-06-30 07:00:00|6222.3|6221.3|6221.8|6220.8|6245.6|6244.6|6215.8|6214.8|2666
1593500700000|2020-06-30 07:05:00|6222.1|6221.1|6206.8|6205.8|6222.1|6221.1|6204.3|6203.3|1394
1593501000000|2020-06-30 07:10:00|6206.6|6205.6|6207.3|6206.3|6211.6|6210.6|6200.1|6199.1|968
1593501300000|2020-06-30 07:15:00|6208.3|6207.3|6212.8|6211.8|6216.1|6215.1|6206.8|6205.8|802
1593501600000|2020-06-30 07:20:00|6212.6|6211.6|6211.3|6210.3|6214.1|6213.1|6204.3|6203.3|708
1593501900000|2020-06-30 07:25:00|6211.1|6210.1|6204.8|6203.8|6211.3|6210.3|6201.1|6200.1|497
1593502200000|2020-06-30 07:30:00|6204.6|6203.6|6193.1|6192.1|6208.3|6207.3|6192.3|6191.3|609
1593502500000|2020-06-30 07:35:00|6193.3|6192.3|6202.3|6201.3|6204.8|6203.8|6188.3|6187.3|630
1593502800000|2020-06-30 07:40:00|6201.8|6200.8|6196.8|6195.8|6202.6|6201.6|6196.8|6195.8|394
1593503100000|2020-06-30 07:45:00|6196.6|6195.6|6195.3|6194.3|6198.3|6197.3|6189.8|6188.8|631
1593503400000|2020-06-30 07:50:00|6195.6|6194.6|6199.8|6198.8|6199.8|6198.8|6191.1|6190.1|396
1593503700000|2020-06-30 07:55:00|6199.6|6198.6|6194.6|6193.6|6202.8|6201.8|6192.3|6191.3|323
1593504000000|2020-06-30 08:00:00|6194.3|6193.3|6193.8|6192.8|6199.1|6198.1|6192.3|6191.3|410
1593504300000|2020-06-30 08:05:00|6193.6|6192.6|6187.1|6186.1|6194.1|6193.1|6181.6|6180.6|271
1593504600000|2020-06-30 08:10:00|6186.8|6185.8|6182.3|6181.3|6187.1|6186.1|6177.6|6176.6|451
1593504900000|2020-06-30 08:15:00|6182.1|6181.1|6180.1|6179.1|6182.3|6181.3|6175.8|6174.8|229
1593505200000|2020-06-30 08:20:00|6180.3|6179.3|6174.3|6173.3|6180.3|6179.3|6170.6|6169.6|361
1593505500000|2020-06-30 08:25:00|6174.1|6173.1|6180.3|6179.3|6181.8|6180.8|6173.3|6172.3|313
1593505800000|2020-06-30 08:30:00|6180.1|6179.1|6172.3|6171.3|6181.1|6180.1|6172.3|6171.3|335
1593506100000|2020-06-30 08:35:00|6171.8|6170.8|6174.3|6173.3|6183.3|6182.3|6170.8|6169.8|496
1593506400000|2020-06-30 08:40:00|6174.1|6173.1|6169.8|6168.8|6174.1|6173.1|6166.8|6165.8|370
1593506700000|2020-06-30 08:45:00|6169.6|6168.6|6168.8|6167.8|6169.8|6168.8|6159.8|6158.8|545
1593507000000|2020-06-30 08:50:00|6169.1|6168.1|6166.8|6165.8|6169.3|6168.3|6159.6|6158.6|279
1593507300000|2020-06-30 08:55:00|6167.1|6166.1|6167.3|6166.3|6170.8|6169.8|6163.6|6162.6|552
1593507600000|2020-06-30 09:00:00|6167.1|6166.1|6164.1|6163.1|6172.8|6171.8|6162.3|6161.3|459
1593507900000|2020-06-30 09:05:00|6163.8|6162.8|6168.3|6167.3|6170.1|6169.1|6161.3|6160.3|276
1593508200000|2020-06-30 09:10:00|6168.6|6167.6|6169.1|6168.1|6169.8|6168.8|6163.8|6162.8|305
1593508500000|2020-06-30 09:15:00|6168.6|6167.6|6172.6|6171.6|6178.1|6177.1|6168.6|6167.6|554
1593508800000|2020-06-30 09:20:00|6172.8|6171.8|6183.6|6182.6|6183.8|6182.8|6168.3|6167.3|475
1593509100000|2020-06-30 09:25:00|6183.8|6182.8|6183.3|6182.3|6185.6|6184.6|6181.3|6180.3|323
1593509400000|2020-06-30 09:30:00|6183.1|6182.1|6189.1|6188.1|6189.3|6188.3|6183.1|6182.1|241
1593509700000|2020-06-30 09:35:00|6189.3|6188.3|6188.8|6187.8|6192.3|6191.3|6188.1|6187.1|274
1593510000000|2020-06-30 09:40:00|6188.6|6187.6|6187.3|6186.3|6190.1|6189.1|6185.8|6184.8|300
1593510300000|2020-06-30 09:45:00|6187.1|6186.1|6185.1|6184.1|6191.6|6190.6|6184.8|6183.8|267
1593510600000|2020-06-30 09:50:00|6184.6|6183.6|6191.8|6190.8|6191.8|6190.8|6183.6|6182.6|317
1593510900000|2020-06-30 09:55:00|6192.1|6191.1|6199.1|6198.1|6200.3|6199.3|6191.8|6190.8|368
1593511200000|2020-06-30 10:00:00|6199.3|6198.3|6202.3|6201.3|6204.1|6203.1|6197.8|6196.8|460
1593511500000|2020-06-30 10:05:00|6202.6|6201.6|6200.1|6199.1|6203.8|6202.8|6199.3|6198.3|265
1593511800000|2020-06-30 10:10:00|6199.8|6198.8|6196.8|6195.8|6201.3|6200.3|6195.8|6194.8|274
1593512100000|2020-06-30 10:15:00|6196.6|6195.6|6197.6|6196.6|6198.3|6197.3|6192.8|6191.8|192
1593512400000|2020-06-30 10:20:00|6196.8|6195.8|6194.3|6193.3|6197.1|6196.1|6193.3|6192.3|146
1593512700000|2020-06-30 10:25:00|6194.6|6193.6|6203.1|6202.1|6206.6|6205.6|6194.6|6193.6|443
1593513000000|2020-06-30 10:30:00|6202.8|6201.8|6202.3|6201.3|6203.8|6202.8|6199.3|6198.3|336
1593513300000|2020-06-30 10:35:00|6202.6|6201.6|6198.8|6197.8|6203.6|6202.6|6198.3|6197.3|316
1593513600000|2020-06-30 10:40:00|6199.1|6198.1|6199.3|6198.3|6200.8|6199.8|6197.3|6196.3|154
1593513900000|2020-06-30 10:45:00|6199.1|6198.1|6194.6|6193.6|6200.3|6199.3|6193.3|6192.3|270
1593514200000|2020-06-30 10:50:00|6194.8|6193.8|6193.6|6192.6|6195.8|6194.8|6192.6|6191.6|231
1593514500000|2020-06-30 10:55:00|6193.3|6192.3|6190.8|6189.8|6197.3|6196.3|6190.8|6189.8|325
1593514800000|2020-06-30 11:00:00|6191.1|6190.1|6194.1|6193.1|6197.3|6196.3|6190.1|6189.1|398
1593515100000|2020-06-30 11:05:00|6194.3|6193.3|6192.6|6191.6|6195.1|6194.1|6191.3|6190.3|238
1593515400000|2020-06-30 11:10:00|6192.3|6191.3|6201.1|6200.1|6201.6|6200.6|6192.3|6191.3|155
1593515700000|2020-06-30 11:15:00|6201.3|6200.3|6199.3|6198.3|6201.3|6200.3|6198.1|6197.1|234
1593516000000|2020-06-30 11:20:00|6199.1|6198.1|6197.6|6196.6|6200.8|6199.8|6197.1|6196.1|284
1593516300000|2020-06-30 11:25:00|6197.8|6196.8|6200.1|6199.1|6202.6|6201.6|6197.3|6196.3|178
1593516600000|2020-06-30 11:30:00|6199.8|6198.8|6207.1|6206.1|6211.3|6210.3|6199.8|6198.8|906
1593516900000|2020-06-30 11:35:00|6207.3|6206.3|6207.1|6206.1|6210.1|6209.1|6205.6|6204.6|192
1593517200000|2020-06-30 11:40:00|6207.8|6206.8|6202|6201|6208.5|6207.5|6201.8|6200.8|161
1593517500000|2020-06-30 11:45:00|6201.8|6200.8|6197.5|6196.5|6203.3|6202.3|6197.3|6196.3|148
1593517800000|2020-06-30 11:50:00|6197.8|6196.8|6194.3|6193.3|6197.8|6196.8|6192.5|6191.5|83
1593518100000|2020-06-30 11:55:00|6194.5|6193.5|6188.3|6187.3|6194.8|6193.8|6187.5|6186.5|145
1593518400000|2020-06-30 12:00:00|6187.8|6186.8|6187.5|6186.5|6190.5|6189.5|6185.8|6184.8|233
1593518700000|2020-06-30 12:05:00|6187.3|6186.3|6184.8|6183.8|6188.8|6187.8|6182.3|6181.3|144
1593519000000|2020-06-30 12:10:00|6184.5|6183.5|6182|6181|6184.8|6183.8|6179.3|6178.3|190
1593519300000|2020-06-30 12:15:00|6181.8|6180.8|6182.5|6181.5|6184.5|6183.5|6181.8|6180.8|156
1593519600000|2020-06-30 12:20:00|6182.3|6181.3|6183|6182|6184.3|6183.3|6180.5|6179.5|201
1593519900000|2020-06-30 12:25:00|6182.8|6181.8|6175.5|6174.5|6182.8|6181.8|6174.8|6173.8|276
1593520200000|2020-06-30 12:30:00|6175.3|6174.3|6168.3|6167.3|6175.8|6174.8|6165.8|6164.8|372
1593520500000|2020-06-30 12:35:00|6168|6167|6167.3|6166.3|6168.8|6167.8|6164.5|6163.5|392
1593520800000|2020-06-30 12:40:00|6167.5|6166.5|6169.3|6168.3|6171|6170|6165.5|6164.5|501
1593521100000|2020-06-30 12:45:00|6168.5|6167.5|6168.8|6167.8|6171.3|6170.3|6166.8|6165.8|532
1593521400000|2020-06-30 12:50:00|6168.5|6167.5|6164.8|6163.8|6168.5|6167.5|6164.3|6163.3|505
1593521700000|2020-06-30 12:55:00|6165.3|6164.3|6167.8|6166.8|6169|6168|6164.5|6163.5|504
1593522000000|2020-06-30 13:00:00|6168|6167|6168.8|6167.8|6171.5|6170.5|6166|6165|523
1593522300000|2020-06-30 13:05:00|6168.5|6167.5|6160.8|6159.8|6168.5|6167.5|6160.3|6159.3|582
1593522600000|2020-06-30 13:10:00|6160.5|6159.5|6151.3|6150.3|6161.3|6160.3|6150.5|6149.5|522
1593522900000|2020-06-30 13:15:00|6151.5|6150.5|6146.3|6145.3|6154.3|6153.3|6145.8|6144.8|508
1593523200000|2020-06-30 13:20:00|6146.8|6145.8|6155.3|6154.3|6155.8|6154.8|6146.3|6145.3|559
1593523500000|2020-06-30 13:25:00|6155.8|6154.8|6155.5|6154.5|6158|6157|6153.5|6152.5|695
1593523800000|2020-06-30 13:30:00|6155.3|6154.3|6151.5|6150.5|6158.3|6157.3|6148.8|6147.8|1117
1593524100000|2020-06-30 13:35:00|6152|6151|6156.5|6155.5|6160|6159|6151.8|6150.8|939
1593524400000|2020-06-30 13:40:00|6156.8|6155.8|6152.8|6151.8|6156.8|6155.8|6149.3|6148.3|1160
1593524700000|2020-06-30 13:45:00|6152.5|6151.5|6154.5|6153.5|6163.3|6162.3|6149.8|6148.8|1111
1593525000000|2020-06-30 13:50:00|6154.8|6153.8|6151.8|6150.8|6155.3|6154.3|6148.3|6147.3|1004
1593525300000|2020-06-30 13:55:00|6152|6151|6149.3|6148.3|6153.3|6152.3|6148|6147|724
1593525600000|2020-06-30 14:00:00|6148.3|6147.3|6154.8|6153.8|6160|6159|6148.3|6147.3|1040
1593525900000|2020-06-30 14:05:00|6154.5|6153.5|6159.8|6158.8|6161.3|6160.3|6151.3|6150.3|850
1593526200000|2020-06-30 14:10:00|6160.1|6159.1|6156.3|6155.3|6160.6|6159.6|6152.6|6151.6|559
1593526500000|2020-06-30 14:15:00|6156.1|6155.1|6154.8|6153.8|6159.1|6158.1|6152.8|6151.8|745
1593526800000|2020-06-30 14:20:00|6154.6|6153.6|6163.3|6162.3|6165.1|6164.1|6154.3|6153.3|845
1593527100000|2020-06-30 14:25:00|6163.6|6162.6|6158.8|6157.8|6165.6|6164.6|6156.6|6155.6|683
1593527400000|2020-06-30 14:30:00|6158.6|6157.6|6153.6|6152.6|6158.6|6157.6|6150.1|6149.1|1109
1593527700000|2020-06-30 14:35:00|6153.8|6152.8|6153.1|6152.1|6158.8|6157.8|6151.6|6150.6|1064
1593528000000|2020-06-30 14:40:00|6152.8|6151.8|6157.8|6156.8|6159.1|6158.1|6152.1|6151.1|1058
1593528300000|2020-06-30 14:45:00|6158.1|6157.1|6163.3|6162.3|6163.6|6162.6|6156.1|6155.1|1008
1593528600000|2020-06-30 14:50:00|6163.6|6162.6|6170.8|6169.8|6175.1|6174.1|6162.1|6161.1|1359
1593528900000|2020-06-30 14:55:00|6171.1|6170.1|6174.1|6173.1|6175.6|6174.6|6169.8|6168.8|1027
1593529200000|2020-06-30 15:00:00|6174.3|6173.3|6178.3|6177.3|6180.8|6179.8|6172.8|6171.8|1185
1593529500000|2020-06-30 15:05:00|6178.1|6177.1|6181.6|6180.6|6182.6|6181.6|6177.1|6176.1|1469
1593529800000|2020-06-30 15:10:00|6181.8|6180.8|6176.1|6175.1|6182.1|6181.1|6172.6|6171.6|1640
1593530100000|2020-06-30 15:15:00|6175.6|6174.6|6180.6|6179.6|6180.6|6179.6|6174.1|6173.1|1322
1593530400000|2020-06-30 15:20:00|6180.1|6179.1|6186.6|6185.6|6186.6|6185.6|6178.6|6177.6|1993
1593530700000|2020-06-30 15:25:00|6186.8|6185.8|6185.6|6183.6|6192.1|6191.1|6179.1|6178.1|10267
1593531000000|2020-06-30 15:30:00|6186.3|6184.3|6171.1|6169.1|6188.6|6186.6|6164.1|6162.1|12004
1593531300000|2020-06-30 15:35:00|6171.6|6169.6|6168.8|6166.8|6174.6|6172.6|6167.6|6165.6|2151
1593531600000|2020-06-30 15:40:00|6169.1|6167.1|6169.6|6167.6|6170.6|6168.6|6162.3|6160.3|1081
1593531900000|2020-06-30 15:45:00|6169.8|6167.8|6171.8|6169.8|6173.8|6171.8|6168.8|6166.8|374
1593532200000|2020-06-30 15:50:00|6171.3|6169.3|6173.6|6171.6|6174.1|6172.1|6170.3|6168.3|400
1593532500000|2020-06-30 15:55:00|6173.8|6171.8|6174.1|6172.1|6174.1|6172.1|6170.8|6168.8|210
1593532800000|2020-06-30 16:00:00|6173.8|6171.8|6174.1|6172.1|6174.6|6172.6|6171.3|6169.3|239
1593533100000|2020-06-30 16:05:00|6174.3|6172.3|6177.1|6175.1|6178.3|6176.3|6174.3|6172.3|282
1593533400000|2020-06-30 16:10:00|6177.6|6175.6|6178.6|6176.6|6183.1|6181.1|6177.6|6175.6|493
1593533700000|2020-06-30 16:15:00|6178.3|6176.3|6179.6|6177.6|6181.3|6179.3|6177.8|6175.8|697
1593534000000|2020-06-30 16:20:00|6179.3|6177.3|6177.8|6175.8|6180.1|6178.1|6177.1|6175.1|201
1593534300000|2020-06-30 16:25:00|6178.1|6176.1|6178.3|6176.3|6179.8|6177.8|6176.6|6174.6|339
1593534600000|2020-06-30 16:30:00|6178.1|6176.1|6176.6|6174.6|6183.6|6181.6|6169.8|6167.8|1308
1593534900000|2020-06-30 16:35:00|6176.3|6174.3|6177.1|6175.1|6179.3|6177.3|6174.8|6172.8|123
1593535200000|2020-06-30 16:40:00|6176.8|6174.8|6174.1|6172.1|6177.6|6175.6|6168.6|6166.6|399
1593535500000|2020-06-30 16:45:00|6174.3|6172.3|6166.1|6164.1|6174.3|6172.3|6165.8|6163.8|96
1593535800000|2020-06-30 16:50:00|6165.8|6163.8|6164.6|6162.6|6167.8|6165.8|6163.3|6161.3|57
1593536100000|2020-06-30 16:55:00|6164.8|6162.8|6162.8|6160.8|6166.8|6164.8|6162.3|6160.3|171
1593536400000|2020-06-30 17:00:00|6163.1|6161.1|6161.8|6159.8|6165.6|6163.6|6161.3|6159.3|109
1593536700000|2020-06-30 17:05:00|6162.1|6160.1|6157.8|6155.8|6163.8|6161.8|6156.6|6154.6|195
1593537000000|2020-06-30 17:10:00|6158.1|6156.1|6157.3|6155.3|6158.8|6156.8|6155.3|6153.3|116
1593537300000|2020-06-30 17:15:00|6157.1|6155.1|6156.8|6154.8|6158.3|6156.3|6153.3|6151.3|115
1593537600000|2020-06-30 17:20:00|6156.6|6154.6|6158.3|6156.3|6161.3|6159.3|6156.6|6154.6|86
1593537900000|2020-06-30 17:25:00|6158.6|6156.6|6161.3|6159.3|6161.6|6159.6|6158.6|6156.6|66
1593538200000|2020-06-30 17:30:00|6161.1|6159.1|6159.1|6157.1|6161.8|6159.8|6158.1|6156.1|95
1593538500000|2020-06-30 17:35:00|6159.3|6157.3|6159.3|6157.3|6160.8|6158.8|6158.3|6156.3|73
1593538800000|2020-06-30 17:40:00|6159.6|6157.6|6156.1|6154.1|6159.6|6157.6|6155.8|6153.8|133
1593539100000|2020-06-30 17:45:00|6156.3|6154.3|6159.3|6157.3|6159.6|6157.6|6155.8|6153.8|149
1593539400000|2020-06-30 17:50:00|6159.1|6157.1|6161.1|6159.1|6161.3|6159.3|6156.8|6154.8|93
1593539700000|2020-06-30 17:55:00|6161.8|6159.8|6162.8|6160.8|6164.3|6162.3|6161.6|6159.6|197
1593540000000|2020-06-30 18:00:00|6163.1|6161.1|6161.3|6159.3|6163.1|6161.1|6156.8|6154.8|177
1593540300000|2020-06-30 18:05:00|6161.6|6159.6|6162.8|6160.8|6163.8|6161.8|6160.1|6158.1|102
1593540600000|2020-06-30 18:10:00|6162.6|6160.6|6160.3|6158.3|6162.8|6160.8|6158.3|6156.3|24
1593540900000|2020-06-30 18:15:00|6160.1|6158.1|6163.1|6161.1|6164.1|6162.1|6158.8|6156.8|143
1593541200000|2020-06-30 18:20:00|6162.8|6160.8|6165.3|6163.3|6165.8|6163.8|6161.8|6159.8|45
1593541500000|2020-06-30 18:25:00|6165.1|6163.1|6169.8|6167.8|6170.1|6168.1|6164.3|6162.3|92
1593541800000|2020-06-30 18:30:00|6170.1|6168.1|6169.3|6167.3|6171.3|6169.3|6167.8|6165.8|99
1593542100000|2020-06-30 18:35:00|6169.6|6167.6|6172.8|6170.8|6174.3|6172.3|6169.3|6167.3|88
1593542400000|2020-06-30 18:40:00|6173.1|6171.1|6175.8|6173.8|6176.3|6174.3|6171.6|6169.6|114
1593542700000|2020-06-30 18:45:00|6175.6|6173.6|6171.6|6169.6|6175.6|6173.6|6170.1|6168.1|226
1593543000000|2020-06-30 18:50:00|6171.3|6169.3|6171.3|6169.3|6172.3|6170.3|6169.1|6167.1|249
1593543300000|2020-06-30 18:55:00|6171.1|6169.1|6172.3|6170.3|6173.1|6171.1|6169.3|6167.3|242
1593543600000|2020-06-30 19:00:00|6172.6|6170.6|6167.8|6165.8|6173.8|6171.8|6165.8|6163.8|158
1593543900000|2020-06-30 19:05:00|6167.6|6165.6|6169.3|6167.3|6171.3|6169.3|6164.8|6162.8|190
1593544200000|2020-06-30 19:10:00|6168.8|6166.8|6171.8|6169.8|6172.8|6170.8|6168.1|6166.1|80
1593544500000|2020-06-30 19:15:00|6171.6|6169.6|6173.3|6171.3|6173.6|6171.6|6168.3|6166.3|76
1593544800000|2020-06-30 19:20:00|6173.6|6171.6|6176.3|6174.3|6178.3|6176.3|6172.8|6170.8|84
1593545100000|2020-06-30 19:25:00|6176.6|6174.6|6178.8|6176.8|6182.1|6180.1|6175.8|6173.8|130
1593545400000|2020-06-30 19:30:00|6179.1|6177.1|6189.1|6187.1|6189.1|6187.1|6177.8|6175.8|307
1593545700000|2020-06-30 19:35:00|6188.8|6186.8|6185.8|6183.8|6189.6|6187.6|6185.1|6183.1|187
1593546000000|2020-06-30 19:40:00|6186.1|6184.1|6189.6|6187.6|6190.1|6188.1|6185.8|6183.8|213
1593546300000|2020-06-30 19:45:00|6189.8|6187.8|6189.6|6187.6|6193.8|6191.8|6186.1|6184.1|307
1593546600000|2020-06-30 19:50:00|6189.8|6187.8|6209.3|6207.3|6209.8|6207.8|6189.8|6187.8|664
1593546900000|2020-06-30 19:55:00|6209.1|6207.1|6181|6177|6209.1|6207.1|6181|6177|1007
1593547200000|2020-06-30 20:00:00|6176.4|6172.4|6182.8|6178.8|6188.3|6184.3|6176.4|6172.4|0
1593547500000|2020-06-30 20:05:00|6181.6|6177.6|6181.9|6177.9|6184.8|6180.8|6180.2|6176.2|0
1593547800000|2020-06-30 20:10:00|6181.5|6177.5|6183.4|6179.4|6184.6|6180.6|6180.9|6176.9|0
1593548100000|2020-06-30 20:15:00|6183|6179|6183.5|6179.5|6183.8|6179.8|6182.4|6178.4|0
1593548400000|2020-06-30 20:20:00|6183.4|6179.4|6184.7|6180.7|6185.9|6181.9|6183.3|6179.3|0
1593548700000|2020-06-30 20:25:00|6184.4|6180.4|6185|6181|6185.5|6181.5|6184.3|6180.3|0
1593549000000|2020-06-30 20:30:00|6184.2|6180.2|6182.7|6178.7|6185.4|6181.4|6181|6177|0
1593549300000|2020-06-30 20:35:00|6182.3|6178.3|6184.5|6180.5|6185.2|6181.2|6181.4|6177.4|0
1593549600000|2020-06-30 20:40:00|6184.1|6180.1|6185.8|6181.8|6186.6|6182.6|6183.7|6179.7|0
1593549900000|2020-06-30 20:45:00|6185.4|6181.4|6186.7|6182.7|6187.1|6183.1|6185|6181|0
1593550200000|2020-06-30 20:50:00|6186.3|6182.3|6185.3|6181.3|6187.3|6183.3|6184.8|6180.8|0
1593550500000|2020-06-30 20:55:00|6184.9|6180.9|6182.8|6178.8|6185.5|6181.5|6182.5|6178.5|0
1593550800000|2020-06-30 21:00:00|6182.5|6178.5|6181.9|6177.9|6183|6179|6181.6|6177.6|0
1593551100000|2020-06-30 21:05:00|6181.8|6177.8|6180.9|6176.9|6181.8|6177.8|6180.6|6176.6|0
1593551400000|2020-06-30 21:10:00|6181.1|6177.1|6181.3|6177.3|6181.7|6177.7|6180.7|6176.7|0
1593551700000|2020-06-30 21:15:00|6181.6|6177.6|6180.6|6176.6|6181.7|6177.7|6180|6176|0
1593552000000|2020-06-30 21:20:00|6180.9|6176.9|6180.8|6176.8|6181.2|6177.2|6180.5|6176.5|0
1593552300000|2020-06-30 21:25:00|6180.9|6176.9|6179.9|6175.9|6180.9|6176.9|6179.2|6175.2|0
1593552600000|2020-06-30 21:30:00|6180.1|6176.1|6179.9|6175.9|6180.1|6176.1|6179.3|6175.3|0
1593552900000|2020-06-30 21:35:00|6179.1|6175.1|6179|6175|6179.2|6175.2|6178.9|6174.9|0
1593553200000|2020-06-30 21:40:00|6178.9|6174.9|6179.2|6175.2|6179.4|6175.4|6178.9|6174.9|0
1593553500000|2020-06-30 21:45:00|6179.1|6175.1|6179.6|6175.6|6179.7|6175.7|6179|6175|0
1593553800000|2020-06-30 21:50:00|6179.7|6175.7|6180.3|6176.3|6180.8|6176.8|6179.7|6175.7|0
1593554100000|2020-06-30 21:55:00|6180.6|6176.6|6180.4|6176.4|6181.5|6177.5|6180.1|6176.1|0
1593554400000|2020-06-30 22:00:00|6182|6178|6183.5|6179.5|6187.3|6183.3|6179.7|6175.7|0
1593554700000|2020-06-30 22:05:00|6183.7|6179.7|6183.3|6179.3|6184.6|6180.6|6182.1|6178.1|0
1593555000000|2020-06-30 22:10:00|6183.1|6179.1|6184.5|6180.5|6184.7|6180.7|6182.9|6178.9|0
1593555300000|2020-06-30 22:15:00|6184.1|6180.1|6183.6|6179.6|6185.4|6181.4|6183.2|6179.2|0
1593555600000|2020-06-30 22:20:00|6184|6180|6178.7|6174.7|6184.1|6180.1|6178.7|6174.7|0
1593555900000|2020-06-30 22:25:00|6178.9|6174.9|6184.4|6180.4|6184.8|6180.8|6177.4|6173.4|0
1593556200000|2020-06-30 22:30:00|6184|6180|6186.4|6182.4|6187.3|6183.3|6184|6180|0
1593556500000|2020-06-30 22:35:00|6186|6182|6188.2|6184.2|6188.6|6184.6|6185.6|6181.6|0
1593556800000|2020-06-30 22:40:00|6188.4|6184.4|6190.2|6186.2|6190.6|6186.6|6188.4|6184.4|0
1593557100000|2020-06-30 22:45:00|6189.7|6185.7|6188|6184|6190.6|6186.6|6187.5|6183.5|0
1593557400000|2020-06-30 22:50:00|6187.9|6183.9|6181.6|6177.6|6187.9|6183.9|6180.9|6176.9|0
1593557700000|2020-06-30 22:55:00|6182|6178|6180.9|6176.9|6182.1|6178.1|6180.9|6176.9|0
1593558000000|2020-06-30 23:00:00|6181.3|6177.3|6181.9|6177.9|6182.3|6178.3|6180|6176|0
1593558300000|2020-06-30 23:05:00|6181.5|6177.5|6185.3|6181.3|6185.9|6181.9|6181.5|6177.5|0
1593558600000|2020-06-30 23:10:00|6185.7|6181.7|6186|6182|6186.2|6182.2|6183|6179|0
1593558900000|2020-06-30 23:15:00|6185.6|6181.6|6184.7|6180.7|6186.4|6182.4|6184.3|6180.3|0
1593559200000|2020-06-30 23:20:00|6184.3|6180.3|6187.1|6183.1|6188.5|6184.5|6183.8|6179.8|0
1593559500000|2020-06-30 23:25:00|6186.6|6182.6|6184.5|6180.5|6188.8|6184.8|6184.1|6180.1|0
1593559800000|2020-06-30 23:30:00|6185|6181|6183.6|6179.6|6186.2|6182.2|6182|6178|0
1593560100000|2020-06-30 23:35:00|6183.8|6179.8|6181.2|6177.2|6184.6|6180.6|6181.2|6177.2|0
1593560400000|2020-06-30 23:40:00|6181.6|6177.6|6181.7|6177.7|6182.1|6178.1|6180|6176|0
1593560700000|2020-06-30 23:45:00|6181.4|6177.4|6180.8|6176.8|6183.4|6179.4|6179.1|6175.1|0
1593561000000|2020-06-30 23:50:00|6181|6177|6180.4|6176.4|6181.2|6177.2|6179.5|6175.5|0
1593561300000|2020-06-30 23:55:00|6180.8|6176.8|6180.4|6176.4|6181.2|6177.2|6177.4|6173.4|0
1593561600000|2020-07-01 00:00:00|6180|6176|6176.3|6173.3|6180.4|6176.4|6170.3|6167.3|107
1593561900000|2020-07-01 00:05:00|6176.1|6173.1|6177.6|6174.6|6177.6|6174.6|6176.1|6173.1|14
1593562200000|2020-07-01 00:10:00|6177.8|6174.8|6174.6|6171.6|6178.6|6175.6|6172.6|6169.6|75
1593562500000|2020-07-01 00:15:00|6174.8|6171.8|6173.8|6170.8|6178.1|6175.1|6171.8|6168.8|27
1593562800000|2020-07-01 00:20:00|6174.1|6171.1|6175.6|6172.6|6177.6|6174.6|6174.1|6171.1|5
1593563100000|2020-07-01 00:25:00|6175.1|6172.1|6175.3|6172.3|6175.8|6172.8|6174.6|6171.6|0
1593563400000|2020-07-01 00:30:00|6175.6|6172.6|6181.6|6178.6|6181.8|6178.8|6174.3|6171.3|4
1593563700000|2020-07-01 00:35:00|6181.8|6178.8|6185.1|6182.1|6185.6|6182.6|6181.8|6178.8|2
1593564000000|2020-07-01 00:40:00|6185.3|6182.3|6189.3|6186.3|6196.3|6193.3|6185.3|6182.3|10
1593564300000|2020-07-01 00:45:00|6189.1|6186.1|6186.8|6183.8|6189.3|6186.3|6186.3|6183.3|2
1593564600000|2020-07-01 00:50:00|6187.1|6184.1|6192.8|6189.8|6192.8|6189.8|6187.1|6184.1|3
1593564900000|2020-07-01 00:55:00|6192.3|6189.3|6191.3|6188.3|6192.6|6189.6|6187.6|6184.6|6
1593565200000|2020-07-01 01:00:00|6191.1|6188.1|6190.3|6187.3|6192.6|6189.6|6186.8|6183.8|24
1593565500000|2020-07-01 01:05:00|6190.6|6187.6|6195.1|6192.1|6197.3|6194.3|6190.1|6187.1|27
1593565800000|2020-07-01 01:10:00|6195.3|6192.3|6192.8|6189.8|6196.6|6193.6|6192.6|6189.6|13
1593566100000|2020-07-01 01:15:00|6193.1|6190.1|6187.6|6184.6|6199.1|6196.1|6187.6|6184.6|22
1593566400000|2020-07-01 01:20:00|6187.3|6184.3|6186.8|6183.8|6187.6|6184.6|6185.8|6182.8|3
1593566700000|2020-07-01 01:25:00|6187.1|6184.1|6188.3|6185.3|6188.8|6185.8|6186.3|6183.3|3
1593567000000|2020-07-01 01:30:00|6188.6|6185.6|6192.1|6189.1|6192.6|6189.6|6185.1|6182.1|4
1593567300000|2020-07-01 01:35:00|6192.6|6189.6|6193.1|6190.1|6194.3|6191.3|6192.3|6189.3|5
1593567600000|2020-07-01 01:40:00|6193.3|6190.3|6198.1|6195.1|6198.1|6195.1|6193.3|6190.3|8
1593567900000|2020-07-01 01:45:00|6198.3|6195.3|6191.6|6188.6|6201.6|6198.6|6191.6|6188.6|25
1593568200000|2020-07-01 01:50:00|6191.8|6188.8|6191.1|6188.1|6195.1|6192.1|6189.8|6186.8|0
1593568500000|2020-07-01 01:55:00|6190.8|6187.8|6196.1|6193.1|6196.3|6193.3|6190.8|6187.8|0
1593568800000|2020-07-01 02:00:00|6195.8|6192.8|6195.3|6192.3|6198.3|6195.3|6193.3|6190.3|10
1593569100000|2020-07-01 02:05:00|6195.6|6192.6|6193.3|6190.3|6197.1|6194.1|6193.3|6190.3|0
1593569400000|2020-07-01 02:10:00|6193.1|6190.1|6189.3|6186.3|6193.1|6190.1|6189.1|6186.1|1
1593569700000|2020-07-01 02:15:00|6189.1|6186.1|6188.6|6185.6|6189.3|6186.3|6188.6|6185.6|0
1593570000000|2020-07-01 02:20:00|6188.8|6185.8|6188.3|6185.3|6189.1|6186.1|6188.3|6185.3|0
1593570300000|2020-07-01 02:25:00|6188.6|6185.6|6188.3|6185.3|6189.8|6186.8|6188.3|6185.3|1
1593570600000|2020-07-01 02:30:00|6188.1|6185.1|6182.1|6179.1|6189.1|6186.1|6178.1|6175.1|15
1593570900000|2020-07-01 02:35:00|6181.8|6178.8|6181.1|6178.1|6184.1|6181.1|6181.1|6178.1|12
1593571200000|2020-07-01 02:40:00|6180.8|6177.8|6180.6|6177.6|6181.1|6178.1|6180.6|6177.6|0
1593571500000|2020-07-01 02:45:00|6181.8|6178.8|6180.3|6177.3|6182.6|6179.6|6180.3|6177.3|11
1593571800000|2020-07-01 02:50:00|6180.1|6177.1|6181.8|6178.8|6182.1|6179.1|6179.6|6176.6|0
1593572100000|2020-07-01 02:55:00|6181.6|6178.6|6182.3|6179.3|6182.6|6179.6|6179.8|6176.8|2
1593572400000|2020-07-01 03:00:00|6182.1|6179.1|6185.3|6182.3|6185.3|6182.3|6182.1|6179.1|5
1593572700000|2020-07-01 03:05:00|6185.6|6182.6|6183.1|6180.1|6185.6|6182.6|6183.1|6180.1|0
1593573000000|2020-07-01 03:10:00|6183.3|6180.3|6185.1|6182.1|6185.3|6182.3|6183.3|6180.3|1
1593573300000|2020-07-01 03:15:00|6184.8|6181.8|6184.6|6181.6|6187.1|6184.1|6183.6|6180.6|7
1593573600000|2020-07-01 03:20:00|6184.8|6181.8|6184.3|6181.3|6184.8|6181.8|6182.8|6179.8|8
1593573900000|2020-07-01 03:25:00|6184.6|6181.6|6184.3|6181.3|6184.8|6181.8|6183.1|6180.1|6
1593574200000|2020-07-01 03:30:00|6184.1|6181.1|6184.3|6181.3|6184.3|6181.3|6181.1|6178.1|14
1593574500000|2020-07-01 03:35:00|6184.6|6181.6|6187.1|6184.1|6187.1|6184.1|6184.6|6181.6|9
1593574800000|2020-07-01 03:40:00|6187.3|6184.3|6188.6|6185.6|6188.6|6185.6|6186.6|6183.6|1
1593575100000|2020-07-01 03:45:00|6188.3|6185.3|6190.1|6187.1|6190.1|6187.1|6188.1|6185.1|0
1593575400000|2020-07-01 03:50:00|6190.3|6187.3|6191.1|6188.1|6193.1|6190.1|6190.3|6187.3|5
1593575700000|2020-07-01 03:55:00|6190.8|6187.8|6189.6|6186.6|6190.8|6187.8|6188.8|6185.8|10
1593576000000|2020-07-01 04:00:00|6189.8|6186.8|6190.3|6187.3|6190.8|6187.8|6189.3|6186.3|1
1593576300000|2020-07-01 04:05:00|6190.1|6187.1|6186.8|6183.8|6190.8|6187.8|6186.8|6183.8|3
1593576600000|2020-07-01 04:10:00|6187.8|6184.8|6190.3|6187.3|6190.3|6187.3|6187.8|6184.8|2
1593576900000|2020-07-01 04:15:00|6190.1|6187.1|6190.3|6187.3|6190.3|6187.3|6190.1|6187.1|1
1593577500000|2020-07-01 04:25:00|6190.1|6187.1|6186.6|6183.6|6190.3|6187.3|6186.6|6183.6|4
1593577800000|2020-07-01 04:30:00|6187.6|6184.6|6186.3|6183.3|6188.6|6185.6|6186.3|6183.3|7
1593578100000|2020-07-01 04:35:00|6186.1|6183.1|6184.3|6181.3|6188.1|6185.1|6184.3|6181.3|5
1593578400000|2020-07-01 04:40:00|6184.1|6181.1|6184.8|6181.8|6185.1|6182.1|6182.3|6179.3|15
1593578700000|2020-07-01 04:45:00|6184.6|6181.6|6182.3|6179.3|6184.6|6181.6|6180.6|6177.6|7
1593579000000|2020-07-01 04:50:00|6180.6|6177.6|6177.6|6174.6|6181.8|6178.8|6177.6|6174.6|11
1593579300000|2020-07-01 04:55:00|6178.3|6175.3|6177.8|6174.8|6179.8|6176.8|6177.8|6174.8|16
1593579600000|2020-07-01 05:00:00|6178.1|6175.1|6177.3|6174.3|6178.8|6175.8|6173.8|6170.8|14
1593579900000|2020-07-01 05:05:00|6177.6|6174.6|6179.3|6176.3|6181.6|6178.6|6177.3|6174.3|24
1593580200000|2020-07-01 05:10:00|6179.1|6176.1|6175.8|6172.8|6179.1|6176.1|6175.8|6172.8|11
1593580500000|2020-07-01 05:15:00|6176.1|6173.1|6166.1|6163.1|6177.3|6174.3|6165.8|6162.8|59
1593580800000|2020-07-01 05:20:00|6166.3|6163.3|6170.3|6167.3|6170.3|6167.3|6166.1|6163.1|18
1593581100000|2020-07-01 05:25:00|6170.6|6167.6|6170.6|6167.6|6174.8|6171.8|6170.3|6167.3|15
1593581400000|2020-07-01 05:30:00|6170.8|6167.8|6173.1|6170.1|6175.1|6172.1|6170.3|6167.3|9
1593581700000|2020-07-01 05:35:00|6172.8|6169.8|6171.6|6168.6|6174.3|6171.3|6171.3|6168.3|2
1593582000000|2020-07-01 05:40:00|6171.3|6168.3|6171.1|6168.1|6172.6|6169.6|6170.8|6167.8|3
1593582300000|2020-07-01 05:45:00|6171.3|6168.3|6168.8|6165.8|6171.6|6168.6|6168.8|6165.8|9
1593582600000|2020-07-01 05:50:00|6168.1|6165.1|6167.8|6164.8|6168.1|6165.1|6165.3|6162.3|16
1593582900000|2020-07-01 05:55:00|6168.1|6165.1|6169.3|6166.3|6171.1|6168.1|6166.6|6163.6|38
1593583200000|2020-07-01 06:00:00|6169.6|6166.6|6155.8|6153.8|6170.3|6168.1|6154.3|6152.3|194
1593583500000|2020-07-01 06:05:00|6156.1|6154.1|6159.3|6157.3|6159.3|6157.3|6155.1|6153.1|173
1593583800000|2020-07-01 06:10:00|6159.1|6157.1|6162.3|6160.3|6162.3|6160.3|6158.3|6156.3|95
1593584100000|2020-07-01 06:15:00|6162.6|6160.6|6159.8|6157.8|6163.6|6161.6|6157.6|6155.6|112
1593584400000|2020-07-01 06:20:00|6160.1|6158.1|6161.3|6159.3|6162.1|6160.1|6158.8|6156.8|49
1593584700000|2020-07-01 06:25:00|6161.6|6159.6|6166.8|6164.8|6167.3|6165.3|6160.8|6158.8|109
1593585000000|2020-07-01 06:30:00|6167.1|6165.1|6167.6|6165.6|6170.3|6168.3|6166.8|6164.8|44
1593585300000|2020-07-01 06:35:00|6167.8|6165.8|6172.3|6170.3|6172.6|6170.6|6167.3|6165.3|55
1593585600000|2020-07-01 06:40:00|6172.1|6170.1|6175.1|6173.1|6175.6|6173.6|6170.6|6168.6|97
1593585900000|2020-07-01 06:45:00|6175.3|6173.3|6176.6|6174.6|6177.8|6175.8|6175.1|6173.1|49
1593586200000|2020-07-01 06:50:00|6176.8|6174.8|6183.3|6181.3|6183.3|6181.3|6176.8|6174.8|76
1593586500000|2020-07-01 06:55:00|6183.1|6181.1|6177.8|6175.8|6185.6|6183.6|6177.3|6175.3|248
1593586800000|2020-07-01 07:00:00|6177.3|6176.3|6170.3|6169.3|6181.8|6180.8|6170.1|6169.1|2627
1593587100000|2020-07-01 07:05:00|6170.1|6169.1|6161.8|6160.8|6171.1|6170.1|6160.6|6159.6|989
1593587400000|2020-07-01 07:10:00|6162.1|6161.1|6163.6|6162.6|6166.3|6165.3|6161.1|6160.1|667
1593587700000|2020-07-01 07:15:00|6163.3|6162.3|6164.3|6163.3|6164.6|6163.6|6159.1|6158.1|940
1593588000000|2020-07-01 07:20:00|6164.6|6163.6|6176.3|6175.3|6179.1|6178.1|6164.6|6163.6|563
1593588300000|2020-07-01 07:25:00|6176.1|6175.1|6175.8|6174.8|6179.1|6178.1|6172.6|6171.6|437
1593588600000|2020-07-01 07:30:00|6176.1|6175.1|6177.8|6176.8|6178.3|6177.3|6169.6|6168.6|510
1593588900000|2020-07-01 07:35:00|6177.6|6176.6|6168.1|6167.1|6180.8|6179.8|6168.1|6167.1|405
1593589200000|2020-07-01 07:40:00|6169.3|6168.3|6166|6165|6171.3|6170.3|6164.5|6163.5|498
1593589500000|2020-07-01 07:45:00|6165.8|6164.8|6165.3|6164.3|6167|6166|6164.3|6163.3|287
1593589800000|2020-07-01 07:50:00|6165|6164|6163.8|6162.8|6166.8|6165.8|6162.3|6161.3|346
1593590100000|2020-07-01 07:55:00|6164.3|6163.3|6168.8|6167.8|6168.8|6167.8|6163.8|6162.8|280
1593590400000|2020-07-01 08:00:00|6169|6168|6174.3|6173.3|6174.3|6173.3|6166|6165|310
1593590700000|2020-07-01 08:05:00|6174.5|6173.5|6174.5|6173.5|6178.3|6177.3|6173.3|6172.3|309
1593591000000|2020-07-01 08:10:00|6173.8|6172.8|6171.5|6170.5|6175|6174|6171.3|6170.3|383
1593591300000|2020-07-01 08:15:00|6171.3|6170.3|6165.3|6164.3|6172.3|6171.3|6161.5|6160.5|420
1593591600000|2020-07-01 08:20:00|6165|6164|6166.3|6165.3|6167|6166|6163.8|6162.8|325
1593591900000|2020-07-01 08:25:00|6166.8|6165.8|6164.3|6163.3|6168.3|6167.3|6164.3|6163.3|317
1593592200000|2020-07-01 08:30:00|6164|6163|6168.3|6167.3|6169.5|6168.5|6161.8|6160.8|254
1593592500000|2020-07-01 08:35:00|6168.5|6167.5|6171.8|6170.8|6172.3|6171.3|6166.8|6165.8|267
1593592800000|2020-07-01 08:40:00|6172|6171|6172|6171|6173.5|6172.5|6170.8|6169.8|177
1593593100000|2020-07-01 08:45:00|6171.8|6170.8|6169.8|6168.8|6171.8|6170.8|6167.8|6166.8|154
1593593400000|2020-07-01 08:50:00|6170|6169|6172.8|6171.8|6173.3|6172.3|6169|6168|154
1593593700000|2020-07-01 08:55:00|6173|6172|6175.8|6174.8|6176.3|6175.3|6171.8|6170.8|164
1593594000000|2020-07-01 09:00:00|6176.3|6175.3|6179.3|6178.3|6180.5|6179.5|6176.3|6175.3|174
1593594300000|2020-07-01 09:05:00|6179.5|6178.5|6182.8|6181.8|6183.3|6182.3|6177.5|6176.5|248
1593594600000|2020-07-01 09:10:00|6183|6182|6183.8|6182.8|6184.3|6183.3|6181|6180|305
1593594900000|2020-07-01 09:15:00|6182.8|6181.8|6180.5|6179.5|6183.8|6182.8|6179.5|6178.5|282
1593595200000|2020-07-01 09:20:00|6180.3|6179.3|6182|6181|6185.8|6184.8|6180.3|6179.3|145
1593595500000|2020-07-01 09:25:00|6182.3|6181.3|6183|6182|6183.3|6182.3|6180.5|6179.5|281
1593595800000|2020-07-01 09:30:00|6183.3|6182.3|6172|6171|6191.5|6190.5|6170|6169|1198
1593596100000|2020-07-01 09:35:00|6172.3|6171.3|6167.8|6166.8|6174|6173|6165.5|6164.5|611
1593596400000|2020-07-01 09:40:00|6168|6167|6144.3|6143.3|6168|6167|6142.3|6141.3|943
1593596700000|2020-07-01 09:45:00|6144|6143|6139.5|6138.5|6144|6143|6129.5|6128.5|1918
1593597000000|2020-07-01 09:50:00|6139.3|6138.3|6142.3|6141.3|6142.3|6141.3|6132.8|6131.8|796
1593597300000|2020-07-01 09:55:00|6142.5|6141.5|6126|6125|6142.5|6141.5|6124.8|6123.8|1020
1593597600000|2020-07-01 10:00:00|6125.5|6124.5|6132.5|6131.5|6133.3|6132.3|6117.3|6116.3|937
1593597900000|2020-07-01 10:05:00|6132|6131|6136.5|6135.5|6137|6136|6126.3|6125.3|751
1593598200000|2020-07-01 10:10:00|6135.8|6134.8|6139|6138|6141|6140|6134.8|6133.8|529
1593598500000|2020-07-01 10:15:00|6139.3|6138.3|6140.8|6139.8|6144.3|6143.3|6135|6134|619
1593598800000|2020-07-01 10:20:00|6141|6140|6134.5|6133.5|6141.3|6140.3|6133.5|6132.5|554
1593599100000|2020-07-01 10:25:00|6134.3|6133.3|6138.8|6137.8|6140.5|6139.5|6133.5|6132.5|490
1593599400000|2020-07-01 10:30:00|6139|6138|6147.3|6146.3|6147.3|6146.3|6136|6135|442
1593599700000|2020-07-01 10:35:00|6147|6146|6134.3|6133.3|6147.3|6146.3|6130.3|6129.3|715
1593600000000|2020-07-01 10:40:00|6134|6133|6128.5|6127.5|6134.5|6133.5|6123.8|6122.8|620
1593600300000|2020-07-01 10:45:00|6128.3|6127.3|6127.8|6126.8|6131.3|6130.3|6125.5|6124.5|520
1593600600000|2020-07-01 10:50:00|6127.3|6126.3|6113.8|6112.8|6128.3|6127.3|6111.3|6110.3|949
1593600900000|2020-07-01 10:55:00|6114|6113|6108.8|6107.8|6114.3|6113.3|6102.8|6101.8|1100
1593601200000|2020-07-01 11:00:00|6109|6108|6087.5|6086.5|6109|6108|6085.5|6084.5|1068
1593601500000|2020-07-01 11:05:00|6087.8|6086.8|6089|6088|6092.5|6091.5|6083.5|6082.5|835
1593601800000|2020-07-01 11:10:00|6089.3|6088.3|6088|6087|6093.8|6092.8|6085.5|6084.5|1156
1593602100000|2020-07-01 11:15:00|6087.8|6086.8|6100.3|6099.3|6102.8|6101.8|6087.5|6086.5|687
1593602400000|2020-07-01 11:20:00|6100.5|6099.5|6106|6105|6107|6106|6095.8|6094.8|579
1593602700000|2020-07-01 11:25:00|6105.8|6104.8|6106.5|6105.5|6108|6107|6101.8|6100.8|604
1593603000000|2020-07-01 11:30:00|6106.3|6105.3|6093|6092|6107.3|6106.3|6092.3|6091.3|588
1593603300000|2020-07-01 11:35:00|6093.3|6092.3|6090|6089|6094|6093|6087.5|6086.5|644
1593603600000|2020-07-01 11:40:00|6091.4|6090.4|6090.2|6089.2|6091.7|6090.7|6083.4|6082.4|695
1593603900000|2020-07-01 11:45:00|6089.9|6088.9|6089.4|6088.4|6091.4|6090.4|6087.2|6086.2|535
1593604200000|2020-07-01 11:50:00|6089.2|6088.2|6101.9|6100.9|6102.7|6101.7|6088.2|6087.2|642
1593604500000|2020-07-01 11:55:00|6101.7|6100.7|6102.7|6101.7|6105.2|6104.2|6097.2|6096.2|428
1593604800000|2020-07-01 12:00:00|6102.2|6101.2|6106.2|6105.2|6107.7|6106.7|6099.7|6098.7|730
1593605100000|2020-07-01 12:05:00|6105.7|6104.7|6104.4|6103.4|6106.4|6105.4|6101.2|6100.2|575
1593605400000|2020-07-01 12:10:00|6104.2|6103.2|6111.7|6110.7|6112.2|6111.2|6102.7|6101.7|504
1593605700000|2020-07-01 12:15:00|6111.4|6110.4|6113.4|6112.4|6114.2|6113.2|6108.2|6107.2|858
1593606000000|2020-07-01 12:20:00|6113.2|6112.2|6133.7|6132.7|6134.9|6133.9|6112.7|6111.7|811
1593606300000|2020-07-01 12:25:00|6133.9|6132.9|6130.7|6129.7|6135.9|6134.9|6129.4|6128.4|471
1593606600000|2020-07-01 12:30:00|6130.2|6129.2|6135.7|6134.7|6137.2|6136.2|6127.7|6126.7|462
1593606900000|2020-07-01 12:35:00|6135.4|6134.4|6140.9|6139.9|6144.7|6143.7|6135.2|6134.2|451
1593607200000|2020-07-01 12:40:00|6141.2|6140.2|6141.7|6140.7|6145.7|6144.7|6135.4|6134.4|458
1593607500000|2020-07-01 12:45:00|6141.9|6140.9|6159.7|6158.7|6164.9|6163.9|6141.4|6140.4|1849
1593607800000|2020-07-01 12:50:00|6159.9|6158.9|6171.4|6170.4|6173.7|6172.7|6159.7|6158.7|913
1593608100000|2020-07-01 12:55:00|6171.7|6170.7|6182.2|6181.2|6182.4|6181.4|6171.4|6170.4|878
1593608400000|2020-07-01 13:00:00|6181.7|6180.7|6185.7|6184.7|6190.2|6189.2|6178.4|6177.4|1422
1593608700000|2020-07-01 13:05:00|6185.4|6184.4|6177.2|6176.2|6189.2|6188.2|6176.9|6175.9|991
1593609000000|2020-07-01 13:10:00|6177.9|6176.9|6180.9|6179.9|6181.4|6180.4|6176.9|6175.9|766
1593609300000|2020-07-01 13:15:00|6181.2|6180.2|6175.4|6174.4|6185.2|6184.2|6174.9|6173.9|706
1593609600000|2020-07-01 13:20:00|6175.7|6174.7|6172.9|6171.9|6177.9|6176.9|6170.7|6169.7|714
1593609900000|2020-07-01 13:25:00|6173.4|6172.4|6179.4|6178.4|6180.4|6179.4|6173.4|6172.4|601
1593610200000|2020-07-01 13:30:00|6179.2|6178.2|6193.9|6192.9|6193.9|6192.9|6172.9|6171.9|2246
1593610500000|2020-07-01 13:35:00|6194.2|6193.2|6184.7|6183.7|6195.7|6194.7|6182.2|6181.2|1024
1593610800000|2020-07-01 13:40:00|6184.4|6183.4|6190.2|6189.2|6191.2|6190.2|6180.9|6179.9|1019
1593611100000|2020-07-01 13:45:00|6190.7|6189.7|6182.7|6181.7|6192.2|6191.2|6179.7|6178.7|790
1593611400000|2020-07-01 13:50:00|6182.4|6181.4|6172.9|6171.9|6187.4|6186.4|6169.9|6168.9|915
1593611700000|2020-07-01 13:55:00|6173.2|6172.2|6181.4|6180.4|6182.4|6181.4|6173.2|6172.2|850
1593612000000|2020-07-01 14:00:00|6187.9|6186.9|6182.4|6181.4|6203.4|6202.4|6182.2|6181.2|2237
1593612300000|2020-07-01 14:05:00|6182.9|6181.9|6190.4|6189.4|6193.9|6192.9|6181.7|6180.7|1000
1593612600000|2020-07-01 14:10:00|6188.5|6187.5|6200.3|6199.3|6201.3|6200.3|6188.5|6187.5|1291
1593612900000|2020-07-01 14:15:00|6200.5|6199.5|6197.8|6196.8|6203.8|6202.8|6195.8|6194.8|761
1593613200000|2020-07-01 14:20:00|6198|6197|6190|6189|6200.8|6199.8|6188.5|6187.5|766
1593613500000|2020-07-01 14:25:00|6190.3|6189.3|6195.3|6194.3|6195.3|6194.3|6189.5|6188.5|541
1593613800000|2020-07-01 14:30:00|6195.8|6194.8|6190.3|6189.3|6200|6199|6189.3|6188.3|595
1593614100000|2020-07-01 14:35:00|6190.8|6189.8|6183|6182|6191|6190|6180.8|6179.8|740
1593614400000|2020-07-01 14:40:00|6183.3|6182.3|6177|6176|6185.3|6184.3|6176.5|6175.5|691
1593614700000|2020-07-01 14:45:00|6177.3|6176.3|6168.5|6167.5|6177.8|6176.8|6167.3|6166.3|713
1593615000000|2020-07-01 14:50:00|6168.8|6167.8|6178.3|6177.3|6180|6179|6168|6167|1036
1593615300000|2020-07-01 14:55:00|6178|6177|6180.8|6179.8|6181.3|6180.3|6172.5|6171.5|636
1593615600000|2020-07-01 15:00:00|6181.8|6180.8|6175.8|6174.8|6183|6182|6171.3|6170.3|1239
1593615900000|2020-07-01 15:05:00|6176.3|6175.3|6175|6174|6179|6178|6173.3|6172.3|506
1593616200000|2020-07-01 15:10:00|6174.8|6173.8|6168.8|6167.8|6175.8|6174.8|6165|6164|674
1593616500000|2020-07-01 15:15:00|6169|6168|6164|6163|6172.5|6171.5|6162.3|6161.3|772
1593616800000|2020-07-01 15:20:00|6164.3|6163.3|6165.3|6164.3|6168|6167|6160|6159|1225
1593617100000|2020-07-01 15:25:00|6165|6164|6162.8|6160.8|6165.5|6164.5|6154.8|6153.8|4359
1593617400000|2020-07-01 15:30:00|6157.8|6155.8|6154.3|6152.3|6161.3|6159.3|6150.8|6148.8|5699
1593617700000|2020-07-01 15:35:00|6154.8|6152.8|6158.3|6156.3|6161.3|6159.3|6154.8|6152.8|1690
1593618000000|2020-07-01 15:40:00|6158.5|6156.5|6163.5|6161.5|6163.8|6161.8|6157.5|6155.5|559
1593618300000|2020-07-01 15:45:00|6163.3|6161.3|6170.3|6168.3|6171|6169|6162.5|6160.5|592
1593618600000|2020-07-01 15:50:00|6170.5|6168.5|6173.5|6171.5|6173.8|6171.8|6169.8|6167.8|360
1593618900000|2020-07-01 15:55:00|6173.3|6171.3|6170.5|6168.5|6175.5|6173.5|6169.5|6167.5|372
1593619200000|2020-07-01 16:00:00|6170.8|6168.8|6169|6167|6173.3|6171.3|6168|6166|228
1593619500000|2020-07-01 16:05:00|6168.8|6166.8|6170|6168|6173|6171|6168.5|6166.5|194
1593619800000|2020-07-01 16:10:00|6169.8|6167.8|6173.8|6171.8|6174.3|6172.3|6168|6166|208
1593620100000|2020-07-01 16:15:00|6174|6172|6180.3|6178.3|6181|6179|6174|6172|375
1593620400000|2020-07-01 16:20:00|6180.8|6178.8|6183|6181|6184.3|6182.3|6179.8|6177.8|327
1593620700000|2020-07-01 16:25:00|6183.3|6181.3|6181.5|6179.5|6186|6184|6181.5|6179.5|153
1593621000000|2020-07-01 16:30:00|6181.8|6179.8|6180.3|6178.3|6182.8|6180.8|6179.8|6177.8|171
1593621300000|2020-07-01 16:35:00|6180.5|6178.5|6183.8|6181.8|6185|6183|6180.3|6178.3|307
1593621600000|2020-07-01 16:40:00|6184|6182|6183.8|6181.8|6187|6185|6183.3|6181.3|105
1593621900000|2020-07-01 16:45:00|6183.3|6181.3|6181.3|6179.3|6184|6182|6171.5|6169.5|1209
1593622200000|2020-07-01 16:50:00|6181|6179|6176.5|6174.5|6181.8|6179.8|6175.5|6173.5|90
1593622500000|2020-07-01 16:55:00|6176.8|6174.8|6178.8|6176.8|6180.5|6178.5|6175.5|6173.5|98
1593622800000|2020-07-01 17:00:00|6179.3|6177.3|6174.5|6172.5|6180.8|6178.8|6174|6172|81
1593623100000|2020-07-01 17:05:00|6174.8|6172.8|6172|6170|6175.3|6173.3|6170|6168|140
1593623400000|2020-07-01 17:10:00|6171.3|6169.3|6174|6172|6174.8|6172.8|6171|6169|116
1593623700000|2020-07-01 17:15:00|6174.8|6172.8|6171.8|6169.8|6175.3|6173.3|6171.5|6169.5|298
1593624000000|2020-07-01 17:20:00|6171.5|6169.5|6177|6175|6177|6175|6170.8|6168.8|31
1593624300000|2020-07-01 17:25:00|6176.8|6174.8|6177|6175|6177.3|6175.3|6175.5|6173.5|13
1593624600000|2020-07-01 17:30:00|6177.3|6175.3|6175.5|6173.5|6178.5|6176.5|6175|6173|64
1593624900000|2020-07-01 17:35:00|6175.3|6173.3|6177|6175|6177.5|6175.5|6175|6173|138
1593625200000|2020-07-01 17:40:00|6177.3|6175.3|6171|6169|6177.3|6175.3|6170|6168|146
1593625500000|2020-07-01 17:45:00|6171.3|6169.3|6169.3|6167.3|6172|6170|6168|6166|58
1593625800000|2020-07-01 17:50:00|6169|6167|6170.5|6168.5|6171.5|6169.5|6166.5|6164.5|180
1593626100000|2020-07-01 17:55:00|6170.3|6168.3|6171.8|6169.8|6171.8|6169.8|6168.3|6166.3|145
1593626400000|2020-07-01 18:00:00|6172|6170|6176|6174|6177.5|6175.5|6171.8|6169.8|112
1593626700000|2020-07-01 18:05:00|6176.5|6174.5|6176.5|6174.5|6178|6176|6171|6169|189
1593627000000|2020-07-01 18:10:00|6176.3|6174.3|6176.8|6174.8|6177.5|6175.5|6173.5|6171.5|63
1593627300000|2020-07-01 18:15:00|6177|6175|6176.5|6174.5|6177.5|6175.5|6174.3|6172.3|70
1593627600000|2020-07-01 18:20:00|6176.8|6174.8|6173.3|6171.3|6176.8|6174.8|6171.5|6169.5|95
1593627900000|2020-07-01 18:25:00|6173|6171|6173.5|6171.5|6175|6173|6171.3|6169.3|59
1593628200000|2020-07-01 18:30:00|6173.8|6171.8|6170.8|6168.8|6176|6174|6169.5|6167.5|179
1593628500000|2020-07-01 18:35:00|6171|6169|6169.5|6167.5|6171.5|6169.5|6168.5|6166.5|150
1593628800000|2020-07-01 18:40:00|6169.8|6167.8|6167|6165|6171.8|6169.8|6167|6165|60
1593629100000|2020-07-01 18:45:00|6167.3|6165.3|6168.5|6166.5|6169.3|6167.3|6166.8|6164.8|93
1593629400000|2020-07-01 18:50:00|6168.3|6166.3|6171|6169|6171.8|6169.8|6168.3|6166.3|64
1593629700000|2020-07-01 18:55:00|6170.8|6168.8|6173.5|6171.5|6174.5|6172.5|6170.8|6168.8|57
1593630000000|2020-07-01 19:00:00|6173.3|6171.3|6178.5|6176.5|6178.8|6176.8|6172.3|6170.3|66
1593630300000|2020-07-01 19:05:00|6178.8|6176.8|6177|6175|6178.8|6176.8|6176.8|6174.8|70
1593630600000|2020-07-01 19:10:00|6176.8|6174.8|6177|6175|6178.5|6176.5|6174.8|6172.8|57
1593630900000|2020-07-01 19:15:00|6178|6176|6178|6176|6178.3|6176.3|6175|6173|36
1593631200000|2020-07-01 19:20:00|6178.3|6176.3|6182.5|6180.5|6183|6181|6177.8|6175.8|82
1593631500000|2020-07-01 19:25:00|6182.8|6180.8|6182.5|6180.5|6184.5|6182.5|6181.5|6179.5|28
1593631800000|2020-07-01 19:30:00|6182.8|6180.8|6182.3|6180.3|6185|6183|6180.3|6178.3|137
1593632100000|2020-07-01 19:35:00|6182|6180|6183.5|6181.5|6183.5|6181.5|6180.3|6178.3|77
1593632400000|2020-07-01 19:40:00|6182.5|6180.5|6184|6182|6185.8|6183.8|6182.5|6180.5|66
1593632700000|2020-07-01 19:45:00|6184.3|6182.3|6192.3|6190.3|6194.3|6192.3|6182.8|6180.8|545
1593633000000|2020-07-01 19:50:00|6191.3|6189.3|6181|6179|6191.5|6189.5|6180|6178|626
1593633300000|2020-07-01 19:55:00|6180.8|6178.8|6176.8|6172.8|6181|6179|6173.8|6171.8|643
1593633600000|2020-07-01 20:00:00|6177.3|6173.3|6178.4|6174.4|6179.8|6175.8|6170.8|6166.8|0
1593633900000|2020-07-01 20:05:00|6178|6174|6179.3|6175.3|6180.5|6176.5|6175.9|6171.9|0
1593634200000|2020-07-01 20:10:00|6179|6175|6176.8|6172.8|6180.1|6176.1|6176.3|6172.3|0
1593634500000|2020-07-01 20:15:00|6176.7|6172.7|6175.5|6171.5|6178|6174|6174.9|6170.9|0
1593634800000|2020-07-01 20:20:00|6175.3|6171.3|6174.9|6170.9|6175.5|6171.5|6174.4|6170.4|0
1593635100000|2020-07-01 20:25:00|6175.1|6171.1|6175.2|6171.2|6175.4|6171.4|6174.8|6170.8|0
1593635400000|2020-07-01 20:30:00|6175.4|6171.4|6177.3|6173.3|6178.8|6174.8|6175.4|6171.4|0
1593635700000|2020-07-01 20:35:00|6177.7|6173.7|6179.4|6175.4|6179.9|6175.9|6177.2|6173.2|0
1593636000000|2020-07-01 20:40:00|6179|6175|6178.5|6174.5|6180.8|6176.8|6178.5|6174.5|0
1593636300000|2020-07-01 20:45:00|6178.9|6174.9|6175.5|6171.5|6178.9|6174.9|6175|6171|0
1593636600000|2020-07-01 20:50:00|6175|6171|6174.9|6170.9|6175.5|6171.5|6173.4|6169.4|0
1593636900000|2020-07-01 20:55:00|6174.5|6170.5|6174.5|6170.5|6176.4|6172.4|6173.4|6169.4|0
1593637200000|2020-07-01 21:00:00|6174.3|6170.3|6174.4|6170.4|6175|6171|6174.2|6170.2|0
1593637500000|2020-07-01 21:05:00|6174.2|6170.2|6173.2|6169.2|6174.6|6170.6|6173.2|6169.2|0
1593637800000|2020-07-01 21:10:00|6173|6169|6171|6167|6173.2|6169.2|6171|6167|0
1593638100000|2020-07-01 21:15:00|6170.9|6166.9|6171.6|6167.6|6171.8|6167.8|6170.8|6166.8|0
1593638400000|2020-07-01 21:20:00|6171.7|6167.7|6172.3|6168.3|6172.3|6168.3|6171.6|6167.6|0
1593638700000|2020-07-01 21:25:00|6172.2|6168.2|6171.8|6167.8|6172.5|6168.5|6171.2|6167.2|0
1593639000000|2020-07-01 21:30:00|6171.7|6167.7|6172.1|6168.1|6172.1|6168.1|6171.7|6167.7|0
1593639300000|2020-07-01 21:35:00|6172.2|6168.2|6171.9|6167.9|6172.2|6168.2|6171.9|6167.9|0
1593639600000|2020-07-01 21:40:00|6171.8|6167.8|6171.8|6167.8|6172.1|6168.1|6171.4|6167.4|0
1593639900000|2020-07-01 21:45:00|6171.7|6167.7|6172.2|6168.2|6172.2|6168.2|6171.7|6167.7|0
1593640200000|2020-07-01 21:50:00|6172.1|6168.1|6172.6|6168.6|6172.9|6168.9|6171.3|6167.3|0
1593640500000|2020-07-01 21:55:00|6172.5|6168.5|6173.4|6169.4|6174.1|6170.1|6172.5|6168.5|0
1593640800000|2020-07-01 22:00:00|6175.1|6171.1|6176.8|6172.8|6177.1|6173.1|6173.1|6169.1|0
1593641100000|2020-07-01 22:05:00|6176.3|6172.3|6171.7|6167.7|6176.3|6172.3|6170.9|6166.9|0
1593641400000|2020-07-01 22:10:00|6172.2|6168.2|6174.5|6170.5|6174.7|6170.7|6170.3|6166.3|0
1593641700000|2020-07-01 22:15:00|6174.7|6170.7|6178.3|6174.3|6178.3|6174.3|6171.6|6167.6|0
1593642000000|2020-07-01 22:20:00|6178.7|6174.7|6177.1|6173.1|6179.1|6175.1|6176.2|6172.2|0
1593642300000|2020-07-01 22:25:00|6176.7|6172.7|6177.9|6173.9|6179.6|6175.6|6176.7|6172.7|0
1593642600000|2020-07-01 22:30:00|6178.7|6174.7|6177.9|6173.9|6178.7|6174.7|6177.3|6173.3|0
1593642900000|2020-07-01 22:35:00|6178.3|6174.3|6178.4|6174.4|6179.6|6175.6|6176.2|6172.2|0
1593643200000|2020-07-01 22:40:00|6178.8|6174.8|6180.8|6176.8|6182.3|6178.3|6178.8|6174.8|0
1593643500000|2020-07-01 22:45:00|6181.2|6177.2|6178.2|6174.2|6181.2|6177.2|6176.6|6172.6|0
1593643800000|2020-07-01 22:50:00|6178|6174|6180|6176|6180|6176|6178|6174|0
1593644100000|2020-07-01 22:55:00|6180.4|6176.4|6181.6|6177.6|6182.5|6178.5|6180.4|6176.4|0
1593644400000|2020-07-01 23:00:00|6181.8|6177.8|6176.4|6172.4|6182.5|6178.5|6176|6172|0
1593644700000|2020-07-01 23:05:00|6176.2|6172.2|6178.2|6174.2|6178.2|6174.2|6175.6|6171.6|0
1593645000000|2020-07-01 23:10:00|6178.6|6174.6|6176.8|6172.8|6179.5|6175.5|6176.8|6172.8|0
1593645300000|2020-07-01 23:15:00|6177.2|6173.2|6173.5|6169.5|6177.2|6173.2|6173.3|6169.3|0
1593645600000|2020-07-01 23:20:00|6173.9|6169.9|6173.4|6169.4|6175.1|6171.1|6173|6169|0
1593645900000|2020-07-01 23:25:00|6173.9|6169.9|6170.9|6166.9|6174.7|6170.7|6170.9|6166.9|0
1593646200000|2020-07-01 23:30:00|6170.7|6166.7|6172.6|6168.6|6174.7|6170.7|6168.8|6164.8|0
1593646500000|2020-07-01 23:35:00|6173|6169|6171.8|6167.8|6173.9|6169.9|6171.3|6167.3|0
1593646800000|2020-07-01 23:40:00|6172.2|6168.2|6176.9|6172.9|6177.4|6173.4|6170.9|6166.9|0
1593647100000|2020-07-01 23:45:00|6177.1|6173.1|6176.1|6172.1|6178.2|6174.2|6175.3|6171.3|0
1593647400000|2020-07-01 23:50:00|6176.5|6172.5|6173.2|6169.2|6176.5|6172.5|6170.6|6166.6|0
1593647700000|2020-07-01 23:55:00|6173.6|6169.6|6170.1|6166.1|6173.6|6169.6|6170.1|6166.1|0
1593648000000|2020-07-02 00:00:00|6169.5|6165.5|6173|6170|6177.3|6174.3|6167|6163|82
1593648300000|2020-07-02 00:05:00|6173.3|6170.3|6175|6172|6178.3|6175.3|6173.3|6170.3|12
1593648600000|2020-07-02 00:10:00|6174.8|6171.8|6170|6167|6174.8|6171.8|6169.8|6166.8|10
1593648900000|2020-07-02 00:15:00|6170.3|6167.3|6163.3|6160.3|6170.8|6167.8|6163|6160|45
1593649200000|2020-07-02 00:20:00|6163.5|6160.5|6164|6161|6166.8|6163.8|6162.5|6159.5|38
1593649500000|2020-07-02 00:25:00|6163.8|6160.8|6156.5|6153.5|6166.3|6163.3|6154.8|6151.8|16
1593649800000|2020-07-02 00:30:00|6156.3|6153.3|6156|6153|6159.5|6156.5|6154|6151|21
1593650100000|2020-07-02 00:35:00|6155.8|6152.8|6160|6157|6160|6157|6155.3|6152.3|3
1593650400000|2020-07-02 00:40:00|6160.3|6157.3|6159|6156|6162|6159|6156.5|6153.5|1
1593650700000|2020-07-02 00:45:00|6159.3|6156.3|6168.5|6165.5|6168.5|6165.5|6159.3|6156.3|4
1593651000000|2020-07-02 00:50:00|6168.8|6165.8|6165.8|6162.8|6169.8|6166.8|6165.8|6162.8|3
1593651300000|2020-07-02 00:55:00|6166|6163|6165|6162|6166.5|6163.5|6163.8|6160.8|0
1593651600000|2020-07-02 01:00:00|6164.8|6161.8|6160.5|6157.5|6165|6162|6160.5|6157.5|7
1593651900000|2020-07-02 01:05:00|6160.8|6157.8|6159.5|6156.5|6161.5|6158.5|6159.5|6156.5|13
1593652200000|2020-07-02 01:10:00|6160|6157|6156.8|6153.8|6160|6157|6156.3|6153.3|8
1593652500000|2020-07-02 01:15:00|6156.5|6153.5|6165.3|6162.3|6165.5|6162.5|6154.8|6151.8|7
1593652800000|2020-07-02 01:20:00|6165.5|6162.5|6172|6169|6173.5|6170.5|6165.5|6162.5|58
1593653100000|2020-07-02 01:25:00|6171.8|6168.8|6174|6171|6174.3|6171.3|6171.5|6168.5|21
1593653400000|2020-07-02 01:30:00|6174.3|6171.3|6175.8|6172.8|6177|6174|6170.3|6167.3|22
1593653700000|2020-07-02 01:35:00|6176|6173|6179|6176|6181.5|6178.5|6174.8|6171.8|20
1593654000000|2020-07-02 01:40:00|6178.5|6175.5|6180.5|6177.5|6181.8|6178.8|6177.3|6174.3|25
1593654300000|2020-07-02 01:45:00|6180.8|6177.8|6187.3|6184.3|6187.3|6184.3|6180.3|6177.3|23
1593654600000|2020-07-02 01:50:00|6187.5|6184.5|6187.5|6184.5|6189.3|6186.3|6185.3|6182.3|15
1593654900000|2020-07-02 01:55:00|6187.8|6184.8|6183.3|6180.3|6188|6185|6181.3|6178.3|11
1593655200000|2020-07-02 02:00:00|6183.5|6180.5|6188|6185|6188.3|6185.3|6180.8|6177.8|21
1593655500000|2020-07-02 02:05:00|6188.3|6185.3|6191.3|6188.3|6193.8|6190.8|6187.5|6184.5|14
1593655800000|2020-07-02 02:10:00|6191.5|6188.5|6193.5|6190.5|6194|6191|6188.8|6185.8|13
1593656100000|2020-07-02 02:15:00|6193.8|6190.8|6194.8|6191.8|6195.5|6192.5|6191.5|6188.5|6
1593656400000|2020-07-02 02:20:00|6195|6192|6196|6193|6196.5|6193.5|6194.8|6191.8|4
1593656700000|2020-07-02 02:25:00|6196.3|6193.3|6204|6201|6206.8|6203.8|6196.3|6193.3|41
1593657000000|2020-07-02 02:30:00|6204.3|6201.3|6201.3|6198.3|6204.8|6201.8|6199|6196|8
1593657300000|2020-07-02 02:35:00|6201.5|6198.5|6199.8|6196.8|6203|6200|6199.8|6196.8|6
1593657600000|2020-07-02 02:40:00|6199.5|6196.5|6199.8|6196.8|6199.8|6196.8|6199.5|6196.5|4
1593657900000|2020-07-02 02:45:00|6200|6197|6201.5|6198.5|6201.5|6198.5|6198|6195|7
1593658200000|2020-07-02 02:50:00|6201|6198|6201.8|6198.8|6201.8|6198.8|6200.3|6197.3|5
1593658500000|2020-07-02 02:55:00|6202|6199|6207.5|6204.5|6207.5|6204.5|6202|6199|5
1593658800000|2020-07-02 03:00:00|6207.8|6204.8|6207.8|6204.8|6209.3|6206.3|6206.3|6203.3|7
1593659100000|2020-07-02 03:05:00|6206.8|6203.8|6204|6201|6207.8|6204.8|6203.5|6200.5|32
1593659400000|2020-07-02 03:10:00|6205.3|6202.3|6203.3|6200.3|6205.5|6202.5|6202.5|6199.5|25
1593659700000|2020-07-02 03:15:00|6203.5|6200.5|6203.5|6200.5|6205.3|6202.3|6202|6199|12
1593660000000|2020-07-02 03:20:00|6203.3|6200.3|6204|6201|6207.5|6204.5|6202.8|6199.8|48
1593660300000|2020-07-02 03:25:00|6203.8|6200.8|6200.5|6197.5|6204.3|6201.3|6200.5|6197.5|69
1593660600000|2020-07-02 03:30:00|6200.8|6197.8|6195.8|6192.8|6203.3|6200.3|6195.5|6192.5|24
1593660900000|2020-07-02 03:35:00|6196|6193|6195.8|6192.8|6197.3|6194.3|6195.5|6192.5|9
1593661200000|2020-07-02 03:40:00|6195.5|6192.5|6188.3|6185.3|6195.5|6192.5|6188.3|6185.3|45
1593661500000|2020-07-02 03:45:00|6188.5|6185.5|6189.8|6186.8|6193.5|6190.5|6187.5|6184.5|13
1593661800000|2020-07-02 03:50:00|6189.5|6186.5|6186.8|6183.8|6190.8|6187.8|6185.8|6182.8|5
1593662100000|2020-07-02 03:55:00|6187|6184|6190.3|6187.3|6192|6189|6186.8|6183.8|6
1593662400000|2020-07-02 04:00:00|6190|6187|6188.5|6185.5|6190.8|6187.8|6188.5|6185.5|5
1593662700000|2020-07-02 04:05:00|6188.3|6185.3|6194.3|6191.3|6194.3|6191.3|6188.3|6185.3|8
1593663000000|2020-07-02 04:10:00|6194|6191|6198.3|6195.3|6198.8|6195.8|6194|6191|6
1593663300000|2020-07-02 04:15:00|6198|6195|6199|6196|6199.5|6196.5|6196.8|6193.8|6
1593663600000|2020-07-02 04:20:00|6199.3|6196.3|6196|6193|6199.3|6196.3|6195.5|6192.5|12
1593663900000|2020-07-02 04:25:00|6196.3|6193.3|6197.5|6194.5|6197.5|6194.5|6195.8|6192.8|9
1593664200000|2020-07-02 04:30:00|6197.8|6194.8|6199.8|6196.8|6199.8|6196.8|6197.3|6194.3|30
1593664500000|2020-07-02 04:35:00|6199.3|6196.3|6200.8|6197.8|6201.3|6198.3|6198.3|6195.3|23
1593664800000|2020-07-02 04:40:00|6200.5|6197.5|6200.8|6197.8|6202|6199|6199.3|6196.3|8
1593665100000|2020-07-02 04:45:00|6201|6198|6201.3|6198.3|6203.5|6200.5|6198.3|6195.3|24
1593665400000|2020-07-02 04:50:00|6199.8|6196.8|6195|6192|6201.5|6198.5|6194.3|6191.3|42
1593665700000|2020-07-02 04:55:00|6194.8|6191.8|6192.5|6189.5|6194.8|6191.8|6192.5|6189.5|2
1593666000000|2020-07-02 05:00:00|6192.8|6189.8|6193.3|6190.3|6193.5|6190.5|6192.3|6189.3|2
1593666300000|2020-07-02 05:05:00|6194|6191|6189.5|6186.5|6194|6191|6189.3|6186.3|15
1593666600000|2020-07-02 05:10:00|6189.8|6186.8|6188|6185|6193|6190|6188|6185|6
1593666900000|2020-07-02 05:15:00|6187|6184|6192.8|6189.8|6192.8|6189.8|6186.8|6183.8|11
1593667200000|2020-07-02 05:20:00|6193|6190|6194.5|6191.5|6194.5|6191.5|6192.3|6189.3|9
1593667500000|2020-07-02 05:25:00|6194.3|6191.3|6195.5|6192.5|6198|6195|6194.3|6191.3|7
1593667800000|2020-07-02 05:30:00|6195.8|6192.8|6192|6189|6196|6193|6190|6187|10
1593668100000|2020-07-02 05:35:00|6191.8|6188.8|6184|6181|6192.5|6189.5|6182|6179|10
1593668400000|2020-07-02 05:40:00|6183.8|6180.8|6191.3|6188.3|6191.5|6188.5|6183.5|6180.5|9
1593668700000|2020-07-02 05:45:00|6191.8|6188.8|6193|6190|6196.3|6193.3|6191.8|6188.8|12
1593669000000|2020-07-02 05:50:00|6193.3|6190.3|6194.3|6191.3|6195.3|6192.3|6192.5|6189.5|11
1593669300000|2020-07-02 05:55:00|6194.5|6191.5|6190.8|6187.8|6194.5|6191.5|6190.3|6187.3|24
1593669600000|2020-07-02 06:00:00|6191|6188|6192|6190|6195.3|6193.3|6188.8|6185.8|131
1593669900000|2020-07-02 06:05:00|6191.8|6189.8|6208|6206|6209|6207|6191.8|6189.8|123
1593670200000|2020-07-02 06:10:00|6208.3|6206.3|6207|6205|6209.3|6207.3|6204.8|6202.8|79
1593670500000|2020-07-02 06:15:00|6207.3|6205.3|6204|6202|6210.3|6208.3|6202|6200|40
1593670800000|2020-07-02 06:20:00|6203.8|6201.8|6208.5|6206.5|6209.5|6207.5|6203.5|6201.5|79
1593671100000|2020-07-02 06:25:00|6208.8|6206.8|6209.3|6207.3|6210.3|6208.3|6206.5|6204.5|63
1593671400000|2020-07-02 06:30:00|6210|6208|6208.8|6206.8|6210|6208|6207|6205|46
1593671700000|2020-07-02 06:35:00|6208.5|6206.5|6213.3|6211.3|6215.5|6213.5|6208|6206|122
1593672000000|2020-07-02 06:40:00|6213.5|6211.5|6216.5|6214.5|6218|6216|6213.5|6211.5|84
1593672300000|2020-07-02 06:45:00|6216.8|6214.8|6213.5|6211.5|6217|6215|6211.5|6209.5|90
1593672600000|2020-07-02 06:50:00|6213.8|6211.8|6216.5|6214.5|6218.5|6216.5|6213.8|6211.8|78
1593672900000|2020-07-02 06:55:00|6216.3|6214.3|6214.8|6212.8|6219|6217|6213.5|6211.5|299
1593673200000|2020-07-02 07:00:00|6214.3|6213.3|6198.3|6197.3|6222|6221|6197.5|6196.5|2015
1593673500000|2020-07-02 07:05:00|6198|6197|6196.5|6195.5|6198.5|6197.5|6187.5|6186.5|1315
1593673800000|2020-07-02 07:10:00|6196.3|6195.3|6198.3|6197.3|6208.3|6207.3|6196.3|6195.3|972
1593674100000|2020-07-02 07:15:00|6198.5|6197.5|6192.8|6191.8|6203.3|6202.3|6191.3|6190.3|610
1593674400000|2020-07-02 07:20:00|6193|6192|6194|6193|6199.8|6198.8|6192.8|6191.8|301
1593674700000|2020-07-02 07:25:00|6193.5|6192.5|6197.5|6196.5|6199|6198|6191|6190|429
1593675000000|2020-07-02 07:30:00|6197.8|6196.8|6194|6193|6202.5|6201.5|6192|6191|540
1593675300000|2020-07-02 07:35:00|6193.8|6192.8|6203|6202|6209.8|6208.8|6193.3|6192.3|521
1593675600000|2020-07-02 07:40:00|6202.6|6201.6|6206.9|6205.9|6209.6|6208.6|6200.4|6199.4|402
1593675900000|2020-07-02 07:45:00|6206.6|6205.6|6216.6|6215.6|6219.6|6218.6|6206.1|6205.1|549
1593676200000|2020-07-02 07:50:00|6216.9|6215.9|6214.1|6213.1|6220.9|6219.9|6211.1|6210.1|539
1593676500000|2020-07-02 07:55:00|6214.4|6213.4|6216.1|6215.1|6218.4|6217.4|6211.6|6210.6|496
1593676800000|2020-07-02 08:00:00|6216.4|6215.4|6201.4|6200.4|6222.1|6221.1|6200.9|6199.9|463
1593677100000|2020-07-02 08:05:00|6201.1|6200.1|6211.6|6210.6|6212.1|6211.1|6201.1|6200.1|315
1593677400000|2020-07-02 08:10:00|6211.9|6210.9|6210.4|6209.4|6214.4|6213.4|6205.9|6204.9|277
1593677700000|2020-07-02 08:15:00|6210.6|6209.6|6212.1|6211.1|6215.1|6214.1|6209.4|6208.4|271
1593678000000|2020-07-02 08:20:00|6212.4|6211.4|6219.1|6218.1|6219.9|6218.9|6211.9|6210.9|304
1593678300000|2020-07-02 08:25:00|6218.6|6217.6|6220.6|6219.6|6224.1|6223.1|6218.6|6217.6|467
1593678600000|2020-07-02 08:30:00|6220.9|6219.9|6221.4|6220.4|6222.9|6221.9|6217.4|6216.4|276
1593678900000|2020-07-02 08:35:00|6222.6|6221.6|6219.4|6218.4|6226.6|6225.6|6218.1|6217.1|356
1593679200000|2020-07-02 08:40:00|6219.1|6218.1|6223.6|6222.6|6225.1|6224.1|6218.4|6217.4|236
1593679500000|2020-07-02 08:45:00|6223.9|6222.9|6216.6|6215.6|6223.9|6222.9|6215.9|6214.9|277
1593679800000|2020-07-02 08:50:00|6216.4|6215.4|6216.1|6215.1|6220.6|6219.6|6215.9|6214.9|317
1593680100000|2020-07-02 08:55:00|6216.9|6215.9|6214.6|6213.6|6219.6|6218.6|6214.1|6213.1|244
1593680400000|2020-07-02 09:00:00|6214.4|6213.4|6212.1|6211.1|6215.4|6214.4|6203.1|6202.1|347
1593680700000|2020-07-02 09:05:00|6211.9|6210.9|6211.6|6210.6|6213.9|6212.9|6210.1|6209.1|271
1593681000000|2020-07-02 09:10:00|6211.4|6210.4|6212.4|6211.4|6213.6|6212.6|6209.6|6208.6|234
1593681300000|2020-07-02 09:15:00|6212.1|6211.1|6214.6|6213.6|6215.1|6214.1|6206.6|6205.6|627
1593681600000|2020-07-02 09:20:00|6214.9|6213.9|6214.1|6213.1|6214.9|6213.9|6210.4|6209.4|160
1593681900000|2020-07-02 09:25:00|6214.4|6213.4|6214.1|6213.1|6216.4|6215.4|6212.4|6211.4|195
1593682200000|2020-07-02 09:30:00|6213.9|6212.9|6205.6|6204.6|6215.1|6214.1|6204.9|6203.9|306
1593682500000|2020-07-02 09:35:00|6205.4|6204.4|6206.1|6205.1|6208.4|6207.4|6201.9|6200.9|249
1593682800000|2020-07-02 09:40:00|6206.4|6205.4|6201.4|6200.4|6207.1|6206.1|6201.1|6200.1|255
1593683100000|2020-07-02 09:45:00|6201.6|6200.6|6203.9|6202.9|6205.1|6204.1|6200.4|6199.4|214
1593683400000|2020-07-02 09:50:00|6203.6|6202.6|6203.9|6202.9|6206.9|6205.9|6201.6|6200.6|228
1593683700000|2020-07-02 09:55:00|6203.6|6202.6|6206.9|6205.9|6208.4|6207.4|6203.1|6202.1|205
1593684000000|2020-07-02 10:00:00|6206.4|6205.4|6203.6|6202.6|6208.6|6207.6|6202.9|6201.9|294
1593684300000|2020-07-02 10:05:00|6203.4|6202.4|6195.4|6194.4|6203.4|6202.4|6192.6|6191.6|409
1593684600000|2020-07-02 10:10:00|6195.6|6194.6|6196.4|6195.4|6196.9|6195.9|6193.4|6192.4|313
1593684900000|2020-07-02 10:15:00|6196.6|6195.6|6190.6|6189.6|6198.1|6197.1|6189.1|6188.1|342
1593685200000|2020-07-02 10:20:00|6190.4|6189.4|6191.1|6190.1|6194.9|6193.9|6189.6|6188.6|268
1593685500000|2020-07-02 10:25:00|6190.9|6189.9|6193.1|6192.1|6195.1|6194.1|6188.9|6187.9|205
1593685800000|2020-07-02 10:30:00|6192.9|6191.9|6195.9|6194.9|6196.4|6195.4|6190.6|6189.6|428
1593686100000|2020-07-02 10:35:00|6196.1|6195.1|6195.6|6194.6|6198.6|6197.6|6194.1|6193.1|245
1593686400000|2020-07-02 10:40:00|6195.4|6194.4|6200.4|6199.4|6200.6|6199.6|6195.4|6194.4|154
1593686700000|2020-07-02 10:45:00|6200.9|6199.9|6203.6|6202.6|6204.9|6203.9|6199.9|6198.9|295
1593687000000|2020-07-02 10:50:00|6203.4|6202.4|6207.9|6206.9|6209.4|6208.4|6202.9|6201.9|318
1593687300000|2020-07-02 10:55:00|6208.1|6207.1|6219.1|6218.1|6219.1|6218.1|6208.1|6207.1|566
1593687600000|2020-07-02 11:00:00|6218.9|6217.9|6213.6|6212.6|6219.1|6218.1|6213.4|6212.4|439
1593687900000|2020-07-02 11:05:00|6213.9|6212.9|6213.4|6212.4|6214.9|6213.9|6210.1|6209.1|186
1593688200000|2020-07-02 11:10:00|6213.6|6212.6|6213.6|6212.6|6216.4|6215.4|6213.4|6212.4|157
1593688500000|2020-07-02 11:15:00|6213.4|6212.4|6217.1|6216.1|6217.4|6216.4|6212.9|6211.9|293
1593688800000|2020-07-02 11:20:00|6216.9|6215.9|6220.6|6219.6|6221.4|6220.4|6216.1|6215.1|255
1593689100000|2020-07-02 11:25:00|6220.9|6219.9|6216.9|6215.9|6222.9|6221.9|6214.4|6213.4|341
1593689400000|2020-07-02 11:30:00|6216.6|6215.6|6216.9|6215.9|6219.9|6218.9|6215.9|6214.9|191
1593689700000|2020-07-02 11:35:00|6217.4|6216.4|6216.4|6215.4|6219.6|6218.6|6215.9|6214.9|96
1593690000000|2020-07-02 11:40:00|6217.9|6216.9|6216.9|6215.9|6218.4|6217.4|6216.4|6215.4|127
1593690300000|2020-07-02 11:45:00|6217.4|6216.4|6213.9|6212.9|6217.4|6216.4|6213.9|6212.9|176
1593690600000|2020-07-02 11:50:00|6213.6|6212.6|6206.4|6205.4|6214.4|6213.4|6206.4|6205.4|372
1593690900000|2020-07-02 11:55:00|6206.6|6205.6|6209.6|6208.6|6210.4|6209.4|6205.6|6204.6|263
1593691200000|2020-07-02 12:00:00|6209.4|6208.4|6207.4|6206.4|6209.9|6208.9|6205.1|6204.1|357
1593691500000|2020-07-02 12:05:00|6207.1|6206.1|6208.9|6207.9|6209.4|6208.4|6205.9|6204.9|168
1593691800000|2020-07-02 12:10:00|6209.1|6208.1|6212.9|6211.9|6213.6|6212.6|6207.4|6206.4|245
1593692100000|2020-07-02 12:15:00|6212.6|6211.6|6204.1|6203.1|6212.9|6211.9|6203.9|6202.9|237
1593692400000|2020-07-02 12:20:00|6204.4|6203.4|6202.4|6201.4|6206.1|6205.1|6202.4|6201.4|247
1593692700000|2020-07-02 12:25:00|6202.6|6201.6|6199.9|6198.9|6202.9|6201.9|6197.9|6196.9|594
1593693000000|2020-07-02 12:30:00|6199.6|6198.6|6225.1|6224.1|6231.9|6230.9|6199.4|6198.4|1906
1593693300000|2020-07-02 12:35:00|6225.4|6224.4|6226.1|6225.1|6229.4|6228.4|6222.1|6221.1|657
1593693600000|2020-07-02 12:40:00|6226.4|6225.4|6228.4|6227.4|6234.9|6233.9|6226.4|6225.4|792
1593693900000|2020-07-02 12:45:00|6228.6|6227.6|6232.9|6231.9|6234.1|6233.1|6227.9|6226.9|311
1593694200000|2020-07-02 12:50:00|6233.1|6232.1|6252.1|6251.1|6252.9|6251.9|6232.9|6231.9|1411
1593694500000|2020-07-02 12:55:00|6252.4|6251.4|6255.4|6254.4|6258.4|6257.4|6251.4|6250.4|1483
1593694800000|2020-07-02 13:00:00|6255.6|6254.6|6249.6|6248.6|6260.4|6259.4|6248.1|6247.1|1044
1593695100000|2020-07-02 13:05:00|6249.4|6248.4|6248.9|6247.9|6251.9|6250.9|6247.4|6246.4|473
1593695400000|2020-07-02 13:10:00|6248.6|6247.6|6244.9|6243.9|6250.9|6249.9|6243.6|6242.6|456
1593695700000|2020-07-02 13:15:00|6244.6|6243.6|6243.6|6242.6|6248.4|6247.4|6242.9|6241.9|690
1593696000000|2020-07-02 13:20:00|6243.4|6242.4|6245.6|6244.6|6248.4|6247.4|6242.9|6241.9|567
1593696300000|2020-07-02 13:25:00|6245.9|6244.9|6243.4|6242.4|6247.1|6246.1|6242.6|6241.6|448
1593696600000|2020-07-02 13:30:00|6243.6|6242.6|6254.9|6253.9|6254.9|6253.9|6239.9|6238.9|1054
1593696900000|2020-07-02 13:35:00|6254.6|6253.6|6249.4|6248.4|6257.4|6256.4|6246.9|6245.9|926
1593697200000|2020-07-02 13:40:00|6249.6|6248.6|6246.9|6245.9|6252.4|6251.4|6245.6|6244.6|533
1593697500000|2020-07-02 13:45:00|6247.4|6246.4|6252.4|6251.4|6253.6|6252.6|6247.1|6246.1|510
1593697800000|2020-07-02 13:50:00|6252.9|6251.9|6249.9|6248.9|6254.4|6253.4|6245.9|6244.9|614
1593698100000|2020-07-02 13:55:00|6249.6|6248.6|6256.4|6255.4|6258.9|6257.9|6249.6|6248.6|541
1593698400000|2020-07-02 14:00:00|6256.6|6255.6|6251.4|6250.4|6259.4|6258.4|6251.4|6250.4|861
1593698700000|2020-07-02 14:05:00|6251.6|6250.6|6254.1|6253.1|6258.1|6257.1|6251.4|6250.4|576
1593699000000|2020-07-02 14:10:00|6253.9|6252.9|6247.2|6246.2|6257.2|6256.2|6246.7|6245.7|604
1593699300000|2020-07-02 14:15:00|6247.7|6246.7|6250.4|6249.4|6255.4|6254.4|6247.2|6246.2|831
1593699600000|2020-07-02 14:20:00|6250.2|6249.2|6238.7|6237.7|6253.4|6252.4|6238.2|6237.2|736
1593699900000|2020-07-02 14:25:00|6238.9|6237.9|6227.4|6226.4|6239.9|6238.9|6226.2|6225.2|1015
1593700200000|2020-07-02 14:30:00|6227.7|6226.7|6236.2|6235.2|6237.9|6236.9|6226.7|6225.7|853
1593700500000|2020-07-02 14:35:00|6236.7|6235.7|6238.2|6237.2|6241.2|6240.2|6231.7|6230.7|1112
1593700800000|2020-07-02 14:40:00|6238.4|6237.4|6240.2|6239.2|6242.2|6241.2|6234.9|6233.9|771
1593701100000|2020-07-02 14:45:00|6240.4|6239.4|6239.2|6238.2|6244.7|6243.7|6237.2|6236.2|790
1593701400000|2020-07-02 14:50:00|6239.4|6238.4|6227.7|6226.7|6242.2|6241.2|6223.4|6222.4|1119
1593701700000|2020-07-02 14:55:00|6227.4|6226.4|6221.2|6220.2|6230.2|6229.2|6220.7|6219.7|923
1593702000000|2020-07-02 15:00:00|6220.9|6219.9|6215.2|6214.2|6226.2|6225.2|6211.7|6210.7|980
1593702300000|2020-07-02 15:05:00|6214.9|6213.9|6213.9|6212.9|6222.2|6221.2|6212.9|6211.9|830
1593702600000|2020-07-02 15:10:00|6214.2|6213.2|6208.4|6207.4|6215.7|6214.7|6206.4|6205.4|887
1593702900000|2020-07-02 15:15:00|6208.7|6207.7|6223.2|6222.2|6223.7|6222.7|6207.2|6206.2|1370
1593703200000|2020-07-02 15:20:00|6222.9|6221.9|6234.4|6233.4|6234.9|6233.9|6221.4|6220.4|1529
1593703500000|2020-07-02 15:25:00|6234.2|6233.2|6240.9|6238.9|6240.9|6238.9|6230.4|6229.4|4591
1593703800000|2020-07-02 15:30:00|6241.2|6239.2|6241.4|6239.4|6245.7|6243.7|6234.7|6232.7|6865
1593704100000|2020-07-02 15:35:00|6240.7|6238.7|6244.9|6242.9|6246.9|6244.9|6240.2|6238.2|1477
1593704400000|2020-07-02 15:40:00|6244.7|6242.7|6247.9|6245.9|6249.7|6247.7|6243.7|6241.7|594
1593704700000|2020-07-02 15:45:00|6247.7|6245.7|6246.7|6244.7|6248.7|6246.7|6246.2|6244.2|354
1593705000000|2020-07-02 15:50:00|6246.9|6244.9|6247.7|6245.7|6248.2|6246.2|6245.2|6243.2|281
1593705300000|2020-07-02 15:55:00|6248.4|6246.4|6247.9|6245.9|6250.7|6248.7|6245.4|6243.4|268
1593705600000|2020-07-02 16:00:00|6247.7|6245.7|6241.7|6239.7|6248.9|6246.9|6239.4|6237.4|592
1593705900000|2020-07-02 16:05:00|6241.4|6239.4|6248.2|6246.2|6248.4|6246.4|6241.4|6239.4|263
1593706200000|2020-07-02 16:10:00|6248.4|6246.4|6246.2|6244.2|6249.9|6247.9|6245.7|6243.7|294
1593706500000|2020-07-02 16:15:00|6245.9|6243.9|6245.4|6243.4|6246.7|6244.7|6241.2|6239.2|295
1593706800000|2020-07-02 16:20:00|6245.2|6243.2|6245.2|6243.2|6247.4|6245.4|6243.7|6241.7|150
1593707100000|2020-07-02 16:25:00|6245.4|6243.4|6249.7|6247.7|6250.2|6248.2|6244.9|6242.9|365
1593707400000|2020-07-02 16:30:00|6249.9|6247.9|6249.2|6247.2|6250.2|6248.2|6245.7|6243.7|125
1593707700000|2020-07-02 16:35:00|6249.4|6247.4|6246.9|6244.9|6249.4|6247.4|6243.2|6241.2|92
1593708000000|2020-07-02 16:40:00|6247.2|6245.2|6244.7|6242.7|6247.2|6245.2|6243.9|6241.9|45
1593708300000|2020-07-02 16:45:00|6244.9|6242.9|6245.2|6243.2|6246.7|6244.7|6243.7|6241.7|209
1593708600000|2020-07-02 16:50:00|6244.9|6242.9|6242.7|6240.7|6247.9|6245.9|6241.2|6239.2|206
1593708900000|2020-07-02 16:55:00|6242.9|6240.9|6245.2|6243.2|6246.7|6244.7|6242.2|6240.2|231
1593709200000|2020-07-02 17:00:00|6244.9|6242.9|6242.4|6240.4|6246.2|6244.2|6241.4|6239.4|166
1593709500000|2020-07-02 17:05:00|6242.2|6240.2|6242.7|6240.7|6243.9|6241.9|6241.7|6239.7|105
1593709800000|2020-07-02 17:10:00|6242.9|6240.9|6240.4|6238.4|6243.7|6241.7|6239.9|6237.9|54
1593710100000|2020-07-02 17:15:00|6240.2|6238.2|6239.4|6237.4|6241.9|6239.9|6238.7|6236.7|75
1593710400000|2020-07-02 17:20:00|6239.7|6237.7|6243.2|6241.2|6243.4|6241.4|6239.7|6237.7|87
1593710700000|2020-07-02 17:25:00|6243.4|6241.4|6243.4|6241.4|6243.7|6241.7|6241.9|6239.9|38
1593711000000|2020-07-02 17:30:00|6243.7|6241.7|6247.2|6245.2|6247.4|6245.4|6242.2|6240.2|138
1593711300000|2020-07-02 17:35:00|6247.4|6245.4|6247.2|6245.2|6247.9|6245.9|6244.7|6242.7|46
1593711600000|2020-07-02 17:40:00|6246.9|6244.9|6251.7|6249.7|6252.2|6250.2|6246.2|6244.2|82
1593711900000|2020-07-02 17:45:00|6251.9|6249.9|6255.9|6253.9|6256.2|6254.2|6249.7|6247.7|110
1593712200000|2020-07-02 17:50:00|6255.7|6253.7|6254.7|6252.7|6256.7|6254.7|6253.4|6251.4|52
1593712500000|2020-07-02 17:55:00|6254.4|6252.4|6249.7|6247.7|6254.7|6252.7|6249.2|6247.2|57
1593712800000|2020-07-02 18:00:00|6249.4|6247.4|6247.9|6245.9|6252.9|6250.9|6247.9|6245.9|79
1593713100000|2020-07-02 18:05:00|6247.2|6245.2|6246.4|6244.4|6249.9|6247.9|6246.2|6244.2|54
1593713400000|2020-07-02 18:10:00|6246.2|6244.2|6247.9|6245.9|6248.4|6246.4|6245.7|6243.7|43
1593713700000|2020-07-02 18:15:00|6248.2|6246.2|6247.9|6245.9|6248.2|6246.2|6245.9|6243.9|32
1593714000000|2020-07-02 18:20:00|6247.7|6245.7|6249.9|6247.9|6249.9|6247.9|6245.9|6243.9|23
1593714300000|2020-07-02 18:25:00|6249.7|6247.7|6251.4|6249.4|6251.9|6249.9|6248.9|6246.9|44
1593714600000|2020-07-02 18:30:00|6251.7|6249.7|6254.4|6252.4|6254.7|6252.7|6251.4|6249.4|37
1593714900000|2020-07-02 18:35:00|6254.2|6252.2|6255.9|6253.9|6256.4|6254.4|6253.4|6251.4|61
1593715200000|2020-07-02 18:40:00|6256.2|6254.2|6252.9|6250.9|6256.9|6254.9|6252.4|6250.4|99
1593715500000|2020-07-02 18:45:00|6253.2|6251.2|6254.4|6252.4|6254.7|6252.7|6252.4|6250.4|75
1593715800000|2020-07-02 18:50:00|6254.7|6252.7|6252.9|6250.9|6256.7|6254.7|6251.9|6249.9|80
1593716100000|2020-07-02 18:55:00|6252.7|6250.7|6252.4|6250.4|6254.2|6252.2|6251.2|6249.2|43
1593716400000|2020-07-02 19:00:00|6252.7|6250.7|6247.4|6245.4|6254.2|6252.2|6246.9|6244.9|100
1593716700000|2020-07-02 19:05:00|6247.7|6245.7|6246.4|6244.4|6248.7|6246.7|6245.9|6243.9|88
1593717000000|2020-07-02 19:10:00|6246.2|6244.2|6242.9|6240.9|6246.7|6244.7|6241.9|6239.9|103
1593717300000|2020-07-02 19:15:00|6242.7|6240.7|6241.9|6239.9|6244.2|6242.2|6241.4|6239.4|90
1593717600000|2020-07-02 19:20:00|6241.7|6239.7|6244.4|6242.4|6244.4|6242.4|6241.7|6239.7|32
1593717900000|2020-07-02 19:25:00|6244.2|6242.2|6242.9|6240.9|6244.4|6242.4|6241.4|6239.4|101
1593718200000|2020-07-02 19:30:00|6242.7|6240.7|6240.7|6238.7|6243.7|6241.7|6238.4|6236.4|152
1593718500000|2020-07-02 19:35:00|6240.4|6238.4|6240.2|6238.2|6241.7|6239.7|6238.2|6236.2|49
1593718800000|2020-07-02 19:40:00|6240.4|6238.4|6233.9|6231.9|6240.4|6238.4|6232.7|6230.7|125
1593719100000|2020-07-02 19:45:00|6234.2|6232.2|6232.4|6230.4|6236.4|6234.4|6231.4|6229.4|178
1593719400000|2020-07-02 19:50:00|6230.4|6228.4|6228.4|6226.4|6231.7|6229.7|6225.9|6223.9|698
1593719700000|2020-07-02 19:55:00|6228.2|6226.2|6237.4|6233.4|6237.4|6233.7|6227.2|6225.2|712
1593720000000|2020-07-02 20:00:00|6236.9|6232.9|6241.1|6237.1|6242.2|6238.2|6236.1|6232.1|0
1593720300000|2020-07-02 20:05:00|6241.5|6237.5|6246.4|6242.4|6246.8|6242.8|6240|6236|0
1593720600000|2020-07-02 20:10:00|6245.9|6241.9|6247.1|6243.1|6249|6245|6243.9|6239.9|0
1593720900000|2020-07-02 20:15:00|6247.2|6243.2|6245.9|6241.9|6247.2|6243.2|6245.5|6241.5|0
1593721200000|2020-07-02 20:20:00|6245.7|6241.7|6244.6|6240.6|6245.7|6241.7|6244.3|6240.3|0
1593721500000|2020-07-02 20:25:00|6244.7|6240.7|6244.7|6240.7|6245.4|6241.4|6243.9|6239.9|0
1593721800000|2020-07-02 20:30:00|6244.6|6240.6|6243|6239|6246.1|6242.1|6241|6237|0
1593722100000|2020-07-02 20:35:00|6242.6|6238.6|6241.9|6237.9|6243.1|6239.1|6239.7|6235.7|0
1593722400000|2020-07-02 20:40:00|6242.3|6238.3|6243.1|6239.1|6243.6|6239.6|6241.8|6237.8|0
1593722700000|2020-07-02 20:45:00|6242.7|6238.7|6241.7|6237.7|6243.1|6239.1|6240.5|6236.5|0
1593723000000|2020-07-02 20:50:00|6242.1|6238.1|6240.5|6236.5|6242.1|6238.1|6240.1|6236.1|0
1593723300000|2020-07-02 20:55:00|6240.9|6236.9|6239.8|6235.8|6242.2|6238.2|6238.3|6234.3|0
1593723600000|2020-07-02 21:00:00|6239.7|6235.7|6238.3|6234.3|6240|6236|6238.3|6234.3|0
1593723900000|2020-07-02 21:05:00|6238.5|6234.5|6239.6|6235.6|6239.6|6235.6|6238.5|6234.5|0
1593724200000|2020-07-02 21:10:00|6239.5|6235.5|6238.9|6234.9|6239.6|6235.6|6238.9|6234.9|0
1593724500000|2020-07-02 21:15:00|6238.7|6234.7|6238.8|6234.8|6239|6235|6238.7|6234.7|0
1593724800000|2020-07-02 21:20:00|6238.7|6234.7|6238.8|6234.8|6238.9|6234.9|6238.6|6234.6|0
1593725100000|2020-07-02 21:25:00|6238.9|6234.9|6239.7|6235.7|6239.9|6235.9|6238.9|6234.9|0
1593725400000|2020-07-02 21:30:00|6239.8|6235.8|6239.7|6235.7|6240|6236|6239.7|6235.7|0
1593725700000|2020-07-02 21:35:00|6239.8|6235.8|6240|6236|6240.6|6236.6|6239.4|6235.4|0
1593726000000|2020-07-02 21:40:00|6240.2|6236.2|6239.9|6235.9|6240.2|6236.2|6239.6|6235.6|0
1593726300000|2020-07-02 21:45:00|6239.1|6235.1|6239.3|6235.3|6240.3|6236.3|6238.8|6234.8|0
1593726600000|2020-07-02 21:50:00|6239.4|6235.4|6238.7|6234.7|6239.5|6235.5|6238.7|6234.7|0
1593726900000|2020-07-02 21:55:00|6238.9|6234.9|6238.7|6234.7|6239.2|6235.2|6238.4|6234.4|0
1593727200000|2020-07-02 22:00:00|6241.1|6237.1|6241.7|6237.7|6241.7|6237.7|6237.9|6233.9|0
1593727500000|2020-07-02 22:05:00|6241.9|6237.9|6240.9|6236.9|6243.4|6239.4|6240.5|6236.5|0
1593727800000|2020-07-02 22:10:00|6241.3|6237.3|6244.4|6240.4|6245.5|6241.5|6240.5|6236.5|0
1593728100000|2020-07-02 22:15:00|6244.8|6240.8|6245|6241|6246.8|6242.8|6244|6240|0
1593728400000|2020-07-02 22:20:00|6244.8|6240.8|6242.5|6238.5|6247.1|6243.1|6241.4|6237.4|0
1593728700000|2020-07-02 22:25:00|6242.7|6238.7|6245.9|6241.9|6247.2|6243.2|6242.5|6238.5|0
1593729000000|2020-07-02 22:30:00|6245.7|6241.7|6247.7|6243.7|6247.9|6243.9|6244.5|6240.5|0
1593729300000|2020-07-02 22:35:00|6247.5|6243.5|6250|6246|6250|6246|6246.3|6242.3|0
1593729600000|2020-07-02 22:40:00|6250.4|6246.4|6250.5|6246.5|6251.4|6247.4|6249.6|6245.6|0
1593729900000|2020-07-02 22:45:00|6250.1|6246.1|6250|6246|6250.3|6246.3|6249.6|6245.6|0
1593730200000|2020-07-02 22:50:00|6250.4|6246.4|6248.7|6244.7|6250.4|6246.4|6248.3|6244.3|0
1593730500000|2020-07-02 22:55:00|6248.8|6244.8|6248.8|6244.8|6248.8|6244.8|6247.9|6243.9|0
1593730800000|2020-07-02 23:00:00|6248.3|6244.3|6249|6245|6249.4|6245.4|6246.9|6242.9|0
1593731100000|2020-07-02 23:05:00|6249.2|6245.2|6250.5|6246.5|6251.4|6247.4|6249|6245|0
1593731400000|2020-07-02 23:10:00|6250.7|6246.7|6248|6244|6250.7|6246.7|6248|6244|0
1593731700000|2020-07-02 23:15:00|6248.4|6244.4|6249.3|6245.3|6249.5|6245.5|6248.4|6244.4|0
1593732000000|2020-07-02 23:20:00|6248.8|6244.8|6247.6|6243.6|6248.8|6244.8|6247.6|6243.6|0
1593732300000|2020-07-02 23:25:00|6247.8|6243.8|6246.7|6242.7|6248|6244|6246.7|6242.7|0
1593732600000|2020-07-02 23:30:00|6247.1|6243.1|6248.7|6244.7|6249.1|6245.1|6246.7|6242.7|0
1593732900000|2020-07-02 23:35:00|6248.6|6244.6|6249.6|6245.6|6250|6246|6247.8|6243.8|0
1593733200000|2020-07-02 23:40:00|6249.3|6245.3|6249.1|6245.1|6250|6246|6246.6|6242.6|0
1593733500000|2020-07-02 23:45:00|6248.9|6244.9|6241.3|6237.3|6249.1|6245.1|6241.3|6237.3|0
1593733800000|2020-07-02 23:50:00|6241.1|6237.1|6239.2|6235.2|6241.1|6237.1|6238.3|6234.3|0
1593734100000|2020-07-02 23:55:00|6239.6|6235.6|6235.9|6231.9|6239.6|6235.6|6234.2|6230.2|0
1593734400000|2020-07-03 00:00:00|6235.5|6231.5|6231.7|6228.7|6235.6|6231.6|6228.9|6225.9|102
1593734700000|2020-07-03 00:05:00|6232.2|6229.2|6234.9|6231.9|6235.7|6232.7|6231.7|6228.7|57
1593735000000|2020-07-03 00:10:00|6234.7|6231.7|6235.2|6232.2|6238.2|6235.2|6234.2|6231.2|59
1593735300000|2020-07-03 00:15:00|6235.4|6232.4|6247.2|6244.2|6248.9|6245.9|6235.2|6232.2|75
1593735600000|2020-07-03 00:20:00|6246.9|6243.9|6245.4|6242.4|6249.4|6246.4|6244.4|6241.4|65
1593735900000|2020-07-03 00:25:00|6245.7|6242.7|6242.9|6239.9|6246.4|6243.4|6242.4|6239.4|12
1593736200000|2020-07-03 00:30:00|6242.7|6239.7|6237.7|6234.7|6242.9|6239.9|6237.7|6234.7|12
1593736500000|2020-07-03 00:35:00|6237.9|6234.9|6239.7|6236.7|6240.9|6237.9|6236.9|6233.9|3
1593736800000|2020-07-03 00:40:00|6240.2|6237.2|6246.4|6243.4|6246.7|6243.7|6240.2|6237.2|3
1593737100000|2020-07-03 00:45:00|6246.7|6243.7|6244.7|6241.7|6246.9|6243.9|6242.2|6239.2|5
1593737400000|2020-07-03 00:50:00|6244.4|6241.4|6245.4|6242.4|6247.2|6244.2|6244.4|6241.4|2
1593737700000|2020-07-03 00:55:00|6245.7|6242.7|6248.9|6245.9|6250.2|6247.2|6244.7|6241.7|2
1593738000000|2020-07-03 01:00:00|6248.4|6245.4|6244.2|6241.2|6248.4|6245.4|6242.2|6239.2|4
1593738300000|2020-07-03 01:05:00|6244.4|6241.4|6245.2|6242.2|6245.7|6242.7|6244.4|6241.4|1
1593738600000|2020-07-03 01:10:00|6246.4|6243.4|6247.2|6244.2|6247.4|6244.4|6246.4|6243.4|1
1593738900000|2020-07-03 01:15:00|6247.4|6244.4|6255.4|6252.4|6256.2|6253.2|6247.4|6244.4|5
1593739200000|2020-07-03 01:20:00|6255.2|6252.2|6255.4|6252.4|6256.9|6253.9|6252.7|6249.7|5
1593739500000|2020-07-03 01:25:00|6255.2|6252.2|6251.7|6248.7|6257.2|6254.2|6251.7|6248.7|10
1593739800000|2020-07-03 01:30:00|6251.9|6248.9|6251.4|6248.4|6254.7|6251.7|6251.4|6248.4|13
1593740100000|2020-07-03 01:35:00|6251.2|6248.2|6245.7|6242.7|6251.7|6248.7|6244.9|6241.9|10
1593740400000|2020-07-03 01:40:00|6245.9|6242.9|6241.2|6238.2|6246.7|6243.7|6237.4|6234.4|9
1593740700000|2020-07-03 01:45:00|6241.4|6238.4|6243.4|6240.4|6245.9|6242.9|6241.4|6238.4|18
1593741000000|2020-07-03 01:50:00|6243.7|6240.7|6242.2|6239.2|6244.9|6241.9|6241.9|6238.9|25
1593741300000|2020-07-03 01:55:00|6241.9|6238.9|6236.7|6233.7|6245.2|6242.2|6236.7|6233.7|41
1593741600000|2020-07-03 02:00:00|6236.9|6233.9|6242.9|6239.9|6242.9|6239.9|6235.4|6232.4|26
1593741900000|2020-07-03 02:05:00|6243.2|6240.2|6247.7|6244.7|6247.7|6244.7|6242.7|6239.7|2
1593742200000|2020-07-03 02:10:00|6247.9|6244.9|6244.9|6241.9|6248.4|6245.4|6244.4|6241.4|1
1593742500000|2020-07-03 02:15:00|6245.2|6242.2|6243.4|6240.4|6246.9|6243.9|6243.4|6240.4|0
1593742800000|2020-07-03 02:20:00|6243.2|6240.2|6239.2|6236.2|6243.2|6240.2|6238.2|6235.2|27
1593743100000|2020-07-03 02:25:00|6238.4|6235.4|6238.7|6235.7|6240.2|6237.2|6236.4|6233.4|16
1593743400000|2020-07-03 02:30:00|6238.9|6235.9|6239.7|6236.7|6241.9|6238.9|6235.9|6232.9|18
1593743700000|2020-07-03 02:35:00|6239.9|6236.9|6241.4|6238.4|6241.7|6238.7|6239.7|6236.7|5
1593744000000|2020-07-03 02:40:00|6240.9|6237.9|6239.9|6236.9|6241.2|6238.2|6239.4|6236.4|16
1593744300000|2020-07-03 02:45:00|6240.2|6237.2|6237.4|6234.4|6240.9|6237.9|6237.2|6234.2|54
1593744600000|2020-07-03 02:50:00|6237.7|6234.7|6239.7|6236.7|6240.4|6237.4|6237.7|6234.7|2
1593744900000|2020-07-03 02:55:00|6239.4|6236.4|6237.7|6234.7|6240.9|6237.9|6234.7|6231.7|75
1593745200000|2020-07-03 03:00:00|6237.4|6234.4|6237.7|6234.7|6238.2|6235.2|6235.2|6232.2|27
1593745500000|2020-07-03 03:05:00|6237.2|6234.2|6241.2|6238.2|6242.7|6239.7|6236.2|6233.2|7
1593745800000|2020-07-03 03:10:00|6240.9|6237.9|6242.7|6239.7|6242.7|6239.7|6240.9|6237.9|4
1593746100000|2020-07-03 03:15:00|6242.4|6239.4|6241.4|6238.4|6242.4|6239.4|6241.2|6238.2|7
1593746400000|2020-07-03 03:20:00|6241.2|6238.2|6243.9|6240.9|6243.9|6240.9|6241.2|6238.2|18
1593746700000|2020-07-03 03:25:00|6243.7|6240.7|6245.4|6242.4|6246.2|6243.2|6243.7|6240.7|1
1593747000000|2020-07-03 03:30:00|6245.2|6242.2|6244.9|6241.9|6245.9|6242.9|6244.7|6241.7|1
1593747300000|2020-07-03 03:35:00|6245.2|6242.2|6247.4|6244.4|6248.2|6245.2|6245.2|6242.2|1
1593747600000|2020-07-03 03:40:00|6247.2|6244.2|6248.2|6245.2|6248.4|6245.4|6246.2|6243.2|0
1593747900000|2020-07-03 03:45:00|6248.4|6245.4|6246.4|6243.4|6248.4|6245.4|6246.4|6243.4|1
1593748200000|2020-07-03 03:50:00|6246.2|6243.2|6246.7|6243.7|6247.9|6244.9|6245.9|6242.9|11
1593748500000|2020-07-03 03:55:00|6246.4|6243.4|6242.9|6239.9|6246.4|6243.4|6242.2|6239.2|3
1593748800000|2020-07-03 04:00:00|6242.7|6239.7|6235.9|6232.9|6242.7|6239.7|6231.7|6228.7|61
1593749100000|2020-07-03 04:05:00|6235.7|6232.7|6234.7|6231.7|6235.7|6232.7|6233.4|6230.4|6
1593749400000|2020-07-03 04:10:00|6234.4|6231.4|6235.7|6232.7|6236.7|6233.7|6234.4|6231.4|4
1593749700000|2020-07-03 04:15:00|6235.4|6232.4|6236.9|6233.9|6236.9|6233.9|6232.4|6229.4|10
1593750000000|2020-07-03 04:20:00|6236.4|6233.4|6236.9|6233.9|6238.9|6235.9|6236.2|6233.2|6
1593750300000|2020-07-03 04:25:00|6236.7|6233.7|6237.4|6234.4|6238.9|6235.9|6236.2|6233.2|5
1593750600000|2020-07-03 04:30:00|6237.2|6234.2|6239.2|6236.2|6239.2|6236.2|6236.2|6233.2|1
1593750900000|2020-07-03 04:35:00|6239.4|6236.4|6239.2|6236.2|6239.4|6236.4|6237.2|6234.2|0
1593751200000|2020-07-03 04:40:00|6238.9|6235.9|6235.2|6232.2|6239.7|6236.7|6235.2|6232.2|1
1593751500000|2020-07-03 04:45:00|6235.4|6232.4|6237.4|6234.4|6237.9|6234.9|6235.4|6232.4|0
1593751800000|2020-07-03 04:50:00|6237.9|6234.9|6242.2|6239.2|6242.2|6239.2|6237.7|6234.7|1
1593752100000|2020-07-03 04:55:00|6242.4|6239.4|6239.4|6236.4|6242.9|6239.9|6239.2|6236.2|1
1593752400000|2020-07-03 05:00:00|6239.2|6236.2|6241.7|6238.7|6241.9|6238.9|6239.2|6236.2|3
1593752700000|2020-07-03 05:05:00|6241.4|6238.4|6237.2|6234.2|6241.4|6238.4|6236.7|6233.7|7
1593753000000|2020-07-03 05:10:00|6237.4|6234.4|6235.4|6232.4|6237.9|6234.9|6235.2|6232.2|6
1593753300000|2020-07-03 05:15:00|6235.7|6232.7|6236.4|6233.4|6236.9|6233.9|6235.7|6232.7|10
1593753600000|2020-07-03 05:20:00|6236.2|6233.2|6234.9|6231.9|6236.2|6233.2|6233.7|6230.7|13
1593753900000|2020-07-03 05:25:00|6234.4|6231.4|6236.2|6233.2|6236.2|6233.2|6233.7|6230.7|12
1593754200000|2020-07-03 05:30:00|6235.9|6232.9|6235.2|6232.2|6237.2|6234.2|6234.4|6231.4|25
1593754500000|2020-07-03 05:35:00|6236.2|6233.2|6234.9|6231.9|6236.4|6233.4|6234.2|6231.2|17
1593754800000|2020-07-03 05:40:00|6234.7|6231.7|6240.9|6237.9|6242.7|6239.7|6234.7|6231.7|28
1593755100000|2020-07-03 05:45:00|6240.7|6237.7|6242.9|6239.9|6243.7|6240.7|6239.9|6236.9|13
1593755400000|2020-07-03 05:50:00|6242.7|6239.7|6247.4|6244.4|6248.7|6245.7|6242.4|6239.4|24
1593755700000|2020-07-03 05:55:00|6247.2|6244.2|6250.2|6247.2|6250.2|6247.2|6244.9|6241.9|29
1593756000000|2020-07-03 06:00:00|6249.9|6246.9|6248.9|6246.9|6251.2|6249.2|6246.2|6244.2|186
1593756300000|2020-07-03 06:05:00|6248.7|6246.7|6253.7|6251.7|6255.2|6253.2|6247.9|6245.9|88
1593756600000|2020-07-03 06:10:00|6253.4|6251.4|6257.2|6255.2|6257.7|6255.7|6252.4|6250.4|68
1593756900000|2020-07-03 06:15:00|6256.9|6254.9|6259.7|6257.7|6259.7|6257.7|6255.2|6253.2|80
1593757200000|2020-07-03 06:20:00|6259.4|6257.4|6258.9|6256.9|6259.7|6257.7|6256.9|6254.9|54
1593757500000|2020-07-03 06:25:00|6259.2|6257.2|6262.2|6260.2|6264.2|6262.2|6258.4|6256.4|68
1593757800000|2020-07-03 06:30:00|6261.9|6259.9|6257.9|6255.9|6264.4|6262.4|6256.9|6254.9|264
1593758100000|2020-07-03 06:35:00|6257.7|6255.7|6254.7|6252.7|6258.4|6256.4|6254.2|6252.2|102
1593758400000|2020-07-03 06:40:00|6254.4|6252.4|6251.7|6249.7|6254.9|6252.9|6250.2|6248.2|107
1593758700000|2020-07-03 06:45:00|6251.4|6249.4|6254.9|6252.9|6254.9|6252.9|6249.9|6247.9|38
1593759000000|2020-07-03 06:50:00|6254.7|6252.7|6251.7|6249.7|6254.7|6252.7|6251.4|6249.4|62
1593759300000|2020-07-03 06:55:00|6251.4|6249.4|6252.9|6250.9|6258.4|6256.4|6251.4|6249.4|175
1593759600000|2020-07-03 07:00:00|6252.4|6251.4|6248.2|6247.2|6264.9|6263.9|6245.9|6244.9|2176
1593759900000|2020-07-03 07:05:00|6248.4|6247.4|6248.2|6247.2|6252.4|6251.4|6242.4|6241.4|660
1593760200000|2020-07-03 07:10:00|6249.2|6248.2|6244.7|6243.7|6250.4|6249.4|6243.7|6242.7|444
1593760500000|2020-07-03 07:15:00|6245.2|6244.2|6239.4|6238.4|6245.7|6244.7|6238.9|6237.9|487
1593760800000|2020-07-03 07:20:00|6239.7|6238.7|6236.7|6235.7|6241.2|6240.2|6231.9|6230.9|467
1593761100000|2020-07-03 07:25:00|6236.9|6235.9|6239.9|6238.9|6242.9|6241.9|6236.2|6235.2|304
1593761400000|2020-07-03 07:30:00|6240.2|6239.2|6239.2|6238.2|6240.2|6239.2|6229.2|6228.2|622
1593761700000|2020-07-03 07:35:00|6239.4|6238.4|6240.7|6239.7|6244.2|6243.2|6236.2|6235.2|456
1593762000000|2020-07-03 07:40:00|6240.6|6239.6|6237.6|6236.6|6242.8|6241.8|6236.6|6235.6|243
1593762300000|2020-07-03 07:45:00|6237.3|6236.3|6233.3|6232.3|6239.8|6238.8|6229.6|6228.6|433
1593762600000|2020-07-03 07:50:00|6233.6|6232.6|6230.8|6229.8|6236.1|6235.1|6227.6|6226.6|304
1593762900000|2020-07-03 07:55:00|6231.3|6230.3|6237.3|6236.3|6238.1|6237.1|6230.6|6229.6|252
1593763200000|2020-07-03 08:00:00|6237.1|6236.1|6233.6|6232.6|6237.3|6236.3|6232.8|6231.8|250
1593763500000|2020-07-03 08:05:00|6233.8|6232.8|6231.3|6230.3|6235.1|6234.1|6228.6|6227.6|265
1593763800000|2020-07-03 08:10:00|6231.1|6230.1|6218.3|6217.3|6231.3|6230.3|6216.3|6215.3|627
1593764100000|2020-07-03 08:15:00|6218.1|6217.1|6218.8|6217.8|6220.8|6219.8|6213.8|6212.8|440
1593764400000|2020-07-03 08:20:00|6219.1|6218.1|6213.8|6212.8|6219.1|6218.1|6213.3|6212.3|326
1593764700000|2020-07-03 08:25:00|6214.1|6213.1|6215.1|6214.1|6215.8|6214.8|6211.1|6210.1|465
1593765000000|2020-07-03 08:30:00|6214.8|6213.8|6216.8|6215.8|6216.8|6215.8|6211.3|6210.3|590
1593765300000|2020-07-03 08:35:00|6217.1|6216.1|6216.6|6215.6|6220.1|6219.1|6216.1|6215.1|315
1593765600000|2020-07-03 08:40:00|6216.3|6215.3|6215.1|6214.1|6217.1|6216.1|6212.6|6211.6|274
1593765900000|2020-07-03 08:45:00|6214.8|6213.8|6216.6|6215.6|6217.6|6216.6|6214.1|6213.1|295
1593766200000|2020-07-03 08:50:00|6216.3|6215.3|6220.8|6219.8|6223.8|6222.8|6216.3|6215.3|366
1593766500000|2020-07-03 08:55:00|6220.6|6219.6|6217.1|6216.1|6220.6|6219.6|6216.6|6215.6|165
1593766800000|2020-07-03 09:00:00|6216.6|6215.6|6216.8|6215.8|6219.3|6218.3|6216.1|6215.1|256
1593767100000|2020-07-03 09:05:00|6217.1|6216.1|6212.6|6211.6|6217.1|6216.1|6212.1|6211.1|248
1593767400000|2020-07-03 09:10:00|6212.3|6211.3|6206.6|6205.6|6212.6|6211.6|6199.1|6198.1|1675
1593767700000|2020-07-03 09:15:00|6207.1|6206.1|6206.6|6205.6|6210.3|6209.3|6205.6|6204.6|361
1593768000000|2020-07-03 09:20:00|6206.3|6205.3|6202.3|6201.3|6206.3|6205.3|6200.8|6199.8|474
1593768300000|2020-07-03 09:25:00|6202.6|6201.6|6197.3|6196.3|6205.1|6204.1|6196.3|6195.3|515
1593768600000|2020-07-03 09:30:00|6197.6|6196.6|6191.3|6190.3|6198.1|6197.1|6191.3|6190.3|771
1593768900000|2020-07-03 09:35:00|6191.8|6190.8|6194.1|6193.1|6195.6|6194.6|6189.1|6188.1|410
1593769200000|2020-07-03 09:40:00|6194.6|6193.6|6186.1|6185.1|6194.6|6193.6|6185.8|6184.8|437
1593769500000|2020-07-03 09:45:00|6185.6|6184.6|6180.3|6179.3|6187.8|6186.8|6178.8|6177.8|834
1593769800000|2020-07-03 09:50:00|6180.1|6179.1|6181.1|6180.1|6183.6|6182.6|6177.8|6176.8|499
1593770100000|2020-07-03 09:55:00|6181.3|6180.3|6177.6|6176.6|6181.6|6180.6|6177.1|6176.1|517
1593770400000|2020-07-03 10:00:00|6177.3|6176.3|6178.3|6177.3|6178.8|6177.8|6170.6|6169.6|575
1593770700000|2020-07-03 10:05:00|6178.1|6177.1|6173.8|6172.8|6178.3|6177.3|6168.6|6167.6|419
1593771000000|2020-07-03 10:10:00|6174.1|6173.1|6171.6|6170.6|6174.1|6173.1|6168.1|6167.1|334
1593771300000|2020-07-03 10:15:00|6171.3|6170.3|6169.6|6168.6|6174.3|6173.3|6168.3|6167.3|515
1593771600000|2020-07-03 10:20:00|6169.3|6168.3|6171.1|6170.1|6172.1|6171.1|6165.3|6164.3|512
1593771900000|2020-07-03 10:25:00|6171.3|6170.3|6184.1|6183.1|6184.1|6183.1|6168.3|6167.3|697
1593772200000|2020-07-03 10:30:00|6183.8|6182.8|6194.8|6193.8|6195.1|6194.1|6181.6|6180.6|444
1593772500000|2020-07-03 10:35:00|6194.6|6193.6|6187.6|6186.6|6195.8|6194.8|6187.6|6186.6|438
1593772800000|2020-07-03 10:40:00|6187.8|6186.8|6181.6|6180.6|6188.3|6187.3|6181.3|6180.3|196
1593773100000|2020-07-03 10:45:00|6181.1|6180.1|6183.1|6182.1|6187.1|6186.1|6180.3|6179.3|242
1593773400000|2020-07-03 10:50:00|6183.3|6182.3|6185.6|6184.6|6185.6|6184.6|6182.6|6181.6|195
1593773700000|2020-07-03 10:55:00|6185.8|6184.8|6192.1|6191.1|6193.3|6192.3|6184.1|6183.1|412
1593774000000|2020-07-03 11:00:00|6191.3|6190.3|6181.3|6180.3|6191.3|6190.3|6180.3|6179.3|751
1593774300000|2020-07-03 11:05:00|6181.6|6180.6|6182.8|6181.8|6183.1|6182.1|6179.6|6178.6|286
1593774600000|2020-07-03 11:10:00|6183.1|6182.1|6183.6|6182.6|6183.6|6182.6|6179.8|6178.8|137
1593774900000|2020-07-03 11:15:00|6183.3|6182.3|6181.1|6180.1|6184.1|6183.1|6179.8|6178.8|320
1593775200000|2020-07-03 11:20:00|6181.3|6180.3|6179.3|6178.3|6181.6|6180.6|6176.1|6175.1|379
1593775500000|2020-07-03 11:25:00|6179.1|6178.1|6173.6|6172.6|6179.8|6178.8|6173.1|6172.1|208
1593775800000|2020-07-03 11:30:00|6173.3|6172.3|6174.6|6173.6|6175.6|6174.6|6172.6|6171.6|180
1593776100000|2020-07-03 11:35:00|6174.8|6173.8|6169.1|6168.1|6175.8|6174.8|6168.3|6167.3|283
1593776400000|2020-07-03 11:40:00|6170.9|6169.9|6165.9|6164.9|6170.9|6169.9|6165.6|6164.6|368
1593776700000|2020-07-03 11:45:00|6165.6|6164.6|6169.9|6168.9|6169.9|6168.9|6162.1|6161.1|306
1593777000000|2020-07-03 11:50:00|6169.6|6168.6|6164.4|6163.4|6171.1|6170.1|6163.4|6162.4|302
1593777300000|2020-07-03 11:55:00|6164.1|6163.1|6162.9|6161.9|6164.6|6163.6|6159.1|6158.1|238
1593777600000|2020-07-03 12:00:00|6162.4|6161.4|6156.4|6155.4|6162.4|6161.4|6154.1|6153.1|584
1593777900000|2020-07-03 12:05:00|6156.1|6155.1|6151.9|6150.9|6157.4|6156.4|6150.1|6149.1|654
1593778200000|2020-07-03 12:10:00|6152.1|6151.1|6151.9|6150.9|6152.9|6151.9|6150.6|6149.6|298
1593778500000|2020-07-03 12:15:00|6151.4|6150.4|6162.4|6161.4|6163.4|6162.4|6151.4|6150.4|361
1593778800000|2020-07-03 12:20:00|6162.6|6161.6|6164.9|6163.9|6164.9|6163.9|6160.6|6159.6|320
1593779100000|2020-07-03 12:25:00|6165.1|6164.1|6166.9|6165.9|6167.9|6166.9|6162.6|6161.6|340
1593779400000|2020-07-03 12:30:00|6166.6|6165.6|6169.9|6168.9|6170.1|6169.1|6164.9|6163.9|193
1593779700000|2020-07-03 12:35:00|6169.6|6168.6|6166.4|6165.4|6169.6|6168.6|6166.4|6165.4|206
1593780000000|2020-07-03 12:40:00|6166.6|6165.6|6162.4|6161.4|6166.6|6165.6|6161.1|6160.1|202
1593780300000|2020-07-03 12:45:00|6162.6|6161.6|6160.4|6159.4|6164.4|6163.4|6160.1|6159.1|189
1593780600000|2020-07-03 12:50:00|6160.1|6159.1|6160.9|6159.9|6162.1|6161.1|6157.1|6156.1|673
1593780900000|2020-07-03 12:55:00|6160.6|6159.6|6161.9|6160.9|6161.9|6160.9|6157.6|6156.6|243
1593781200000|2020-07-03 13:00:00|6162.4|6161.4|6164.9|6163.9|6165.4|6164.4|6161.1|6160.1|199
1593781500000|2020-07-03 13:05:00|6165.1|6164.1|6167.9|6166.9|6168.1|6167.1|6164.4|6163.4|241
1593781800000|2020-07-03 13:10:00|6167.6|6166.6|6169.9|6168.9|6169.9|6168.9|6167.1|6166.1|227
1593782100000|2020-07-03 13:15:00|6169.6|6168.6|6171.9|6170.9|6179.1|6178.1|6169.4|6168.4|738
1593782400000|2020-07-03 13:20:00|6172.1|6171.1|6169.9|6168.9|6174.4|6173.4|6168.9|6167.9|327
1593782700000|2020-07-03 13:25:00|6169.6|6168.6|6171.1|6170.1|6171.1|6170.1|6166.1|6165.1|263
1593783000000|2020-07-03 13:30:00|6171.4|6170.4|6165.9|6164.9|6172.4|6171.4|6164.4|6163.4|388
1593783300000|2020-07-03 13:35:00|6165.4|6164.4|6163.1|6162.1|6165.6|6164.6|6160.9|6159.9|366
1593783600000|2020-07-03 13:40:00|6163.4|6162.4|6160.4|6159.4|6163.4|6162.4|6157.9|6156.9|308
1593783900000|2020-07-03 13:45:00|6160.1|6159.1|6167.1|6166.1|6167.9|6166.9|6160.1|6159.1|618
1593784200000|2020-07-03 13:50:00|6167.6|6166.6|6164.6|6163.6|6170.1|6169.1|6162.4|6161.4|380
1593784500000|2020-07-03 13:55:00|6164.9|6163.9|6162.4|6161.4|6166.9|6165.9|6161.1|6160.1|424
1593784800000|2020-07-03 14:00:00|6162.1|6161.1|6163.6|6162.6|6166.4|6165.4|6161.4|6160.4|473
1593785100000|2020-07-03 14:05:00|6163.4|6162.4|6156.6|6155.6|6165.4|6164.4|6156.4|6155.4|412
1593785400000|2020-07-03 14:10:00|6157.4|6156.4|6160.7|6159.7|6161.9|6160.9|6155.7|6154.7|427
1593785700000|2020-07-03 14:15:00|6161.2|6160.2|6159.9|6158.9|6161.2|6160.2|6155.9|6154.9|301
1593786000000|2020-07-03 14:20:00|6160.2|6159.2|6153.2|6152.2|6162.2|6161.2|6153.2|6152.2|389
1593786300000|2020-07-03 14:25:00|6153.4|6152.4|6152.9|6151.9|6154.4|6153.4|6148.4|6147.4|455
1593786600000|2020-07-03 14:30:00|6152.7|6151.7|6142.7|6141.7|6152.7|6151.7|6142.4|6141.4|659
1593786900000|2020-07-03 14:35:00|6142.4|6141.4|6142.7|6141.7|6144.7|6143.7|6136.2|6135.2|1236
1593787200000|2020-07-03 14:40:00|6142.4|6141.4|6150.2|6149.2|6150.7|6149.7|6141.9|6140.9|620
1593787500000|2020-07-03 14:45:00|6149.7|6148.7|6151.2|6150.2|6153.2|6152.2|6147.7|6146.7|309
1593787800000|2020-07-03 14:50:00|6151.4|6150.4|6147.2|6146.2|6151.9|6150.9|6147.2|6146.2|285
1593788100000|2020-07-03 14:55:00|6146.9|6145.9|6150.9|6149.9|6151.4|6150.4|6146.2|6145.2|655
1593788400000|2020-07-03 15:00:00|6151.2|6150.2|6152.2|6151.2|6152.2|6151.2|6146.7|6145.7|743
1593788700000|2020-07-03 15:05:00|6151.9|6150.9|6149.4|6148.4|6152.2|6151.2|6148.7|6147.7|471
1593789000000|2020-07-03 15:10:00|6149.7|6148.7|6147.2|6146.2|6149.7|6148.7|6145.9|6144.9|266
1593789300000|2020-07-03 15:15:00|6147.9|6146.9|6145.7|6144.7|6148.7|6147.7|6142.4|6141.4|425
1593789600000|2020-07-03 15:20:00|6145.9|6144.9|6145.4|6144.4|6148.4|6147.4|6143.4|6142.4|649
1593789900000|2020-07-03 15:25:00|6145.7|6144.7|6145.4|6143.4|6146.2|6144.9|6141.2|6140.2|1485
1593790200000|2020-07-03 15:30:00|6145.2|6143.2|6157.7|6155.7|6158.4|6156.4|6145.2|6143.2|3698
1593790500000|2020-07-03 15:35:00|6158.2|6156.2|6161.2|6159.2|6162.2|6160.2|6155.7|6153.7|1557
1593790800000|2020-07-03 15:40:00|6161.4|6159.4|6163.2|6161.2|6164.2|6162.2|6160.7|6158.7|422
1593791100000|2020-07-03 15:45:00|6163.4|6161.4|6165.2|6163.2|6167.7|6165.7|6163.2|6161.2|318
1593791400000|2020-07-03 15:50:00|6165.4|6163.4|6166.7|6164.7|6167.2|6165.2|6164.7|6162.7|202
1593791700000|2020-07-03 15:55:00|6166.4|6164.4|6163.2|6161.2|6166.7|6164.7|6162.2|6160.2|303
1593792000000|2020-07-03 16:00:00|6163.4|6161.4|6163.9|6161.9|6164.4|6162.4|6162.7|6160.7|93
1593792300000|2020-07-03 16:05:00|6163.7|6161.7|6164.7|6162.7|6166.2|6164.2|6163.7|6161.7|100
1593792600000|2020-07-03 16:10:00|6164.4|6162.4|6167.2|6165.2|6167.2|6165.2|6163.9|6161.9|123
1593792900000|2020-07-03 16:15:00|6167.4|6165.4|6170.4|6168.4|6170.4|6168.4|6167.2|6165.2|257
1593793200000|2020-07-03 16:20:00|6170.2|6168.2|6168.7|6166.7|6171.2|6169.2|6167.4|6165.4|128
1593793500000|2020-07-03 16:25:00|6168.9|6166.9|6168.9|6166.9|6171.7|6169.7|6168.7|6166.7|86
1593793800000|2020-07-03 16:30:00|6168.4|6166.4|6165.7|6163.7|6171.7|6169.7|6165.4|6163.4|191
1593794100000|2020-07-03 16:35:00|6165.4|6163.4|6167.7|6165.7|6168.7|6166.7|6165.2|6163.2|41
1593794400000|2020-07-03 16:40:00|6167.4|6165.4|6166.4|6164.4|6167.9|6165.9|6166.4|6164.4|20
1593794700000|2020-07-03 16:45:00|6166.2|6164.2|6167.9|6165.9|6168.7|6166.7|6165.9|6163.9|40
1593795000000|2020-07-03 16:50:00|6168.2|6166.2|6170.2|6168.2|6170.4|6168.4|6168.2|6166.2|79
1593795300000|2020-07-03 16:55:00|6169.9|6167.9|6169.4|6167.4|6171.4|6169.4|6168.2|6166.2|70
1593795600000|2020-07-03 17:00:00|6170.2|6168.2|6169.2|6167.2|6170.7|6168.7|6167.7|6165.7|37
1593795900000|2020-07-03 17:05:00|6169.4|6167.4|6169.9|6167.9|6171.7|6169.7|6167.9|6165.9|57
1593796200000|2020-07-03 17:10:00|6170.2|6168.2|6168.7|6166.7|6171.7|6169.7|6167.2|6165.2|127
1593796500000|2020-07-03 17:15:00|6168.4|6166.4|6168.9|6166.9|6169.4|6167.4|6167.9|6165.9|6
1593796800000|2020-07-03 17:20:00|6168.7|6166.7|6169.9|6167.9|6171.2|6169.2|6167.7|6165.7|148
1593797100000|2020-07-03 17:25:00|6170.2|6168.2|6167.9|6165.9|6172.2|6170.2|6167.7|6165.7|142
1593797400000|2020-07-03 17:30:00|6168.2|6166.2|6169.9|6167.9|6172.4|6170.4|6168.2|6166.2|68
1593797700000|2020-07-03 17:35:00|6170.7|6168.7|6171.2|6169.2|6172.4|6170.4|6170.4|6168.4|38
1593798000000|2020-07-03 17:40:00|6171.4|6169.4|6172.2|6170.2|6176.7|6174.7|6170.7|6168.7|165
1593798300000|2020-07-03 17:45:00|6172.4|6170.4|6172.9|6170.9|6175.7|6173.7|6171.2|6169.2|172
1593798600000|2020-07-03 17:50:00|6173.2|6171.2|6174.4|6172.4|6174.4|6172.4|6173.2|6171.2|39
1593798900000|2020-07-03 17:55:00|6174.7|6172.7|6174.4|6172.4|6176.2|6174.2|6172.2|6170.2|107
1593799200000|2020-07-03 18:00:00|6174.7|6172.7|6173.4|6171.4|6176.2|6174.2|6171.7|6169.7|220
1593799500000|2020-07-03 18:05:00|6173.7|6171.7|6173.9|6171.9|6173.9|6171.9|6173.2|6171.2|1
1593799800000|2020-07-03 18:10:00|6174.2|6172.2|6175.7|6173.7|6177.7|6175.7|6173.7|6171.7|238
1593800100000|2020-07-03 18:15:00|6175.9|6173.9|6176.4|6174.4|6179.7|6177.7|6173.9|6171.9|267
1593800400000|2020-07-03 18:20:00|6176.7|6174.7|6182.4|6180.4|6182.4|6180.4|6176.7|6174.7|54
1593800700000|2020-07-03 18:25:00|6182.7|6180.7|6178.2|6176.2|6182.7|6180.7|6177.7|6175.7|212
1593801000000|2020-07-03 18:30:00|6178.7|6176.7|6178.2|6176.2|6181.7|6179.7|6177.4|6175.4|97
1593801300000|2020-07-03 18:35:00|6177.9|6175.9|6178.2|6176.2|6178.2|6176.2|6176.2|6174.2|15
1593801600000|2020-07-03 18:40:00|6178.4|6176.4|6178.7|6176.7|6181.7|6179.7|6176.4|6174.4|190
1593801900000|2020-07-03 18:45:00|6178.9|6176.9|6177.9|6175.9|6180.7|6178.7|6175.7|6173.7|156
1593802200000|2020-07-03 18:50:00|6178.7|6176.7|6178.4|6176.4|6178.7|6176.7|6177.4|6175.4|6
1593802500000|2020-07-03 18:55:00|6178.2|6176.2|6177.9|6175.9|6182.2|6180.2|6177.2|6175.2|84
1593802800000|2020-07-03 19:00:00|6178.4|6176.4|6179.4|6177.4|6182.2|6180.2|6177.7|6175.7|179
1593803100000|2020-07-03 19:05:00|6179.7|6177.7|6181.7|6179.7|6182.7|6180.7|6179.7|6177.7|42
1593803400000|2020-07-03 19:10:00|6181.9|6179.9|6181.4|6179.4|6182.4|6180.4|6181.4|6179.4|3
1593803700000|2020-07-03 19:15:00|6181.2|6179.2|6181.4|6179.4|6182.2|6180.2|6180.4|6178.4|28
1593804000000|2020-07-03 19:20:00|6180.7|6178.7|6180.7|6178.7|6180.9|6178.9|6180.4|6178.4|12
1593804300000|2020-07-03 19:25:00|6180.4|6178.4|6181.4|6179.4|6182.4|6180.4|6179.9|6177.9|24
1593804600000|2020-07-03 19:30:00|6181.7|6179.7|6182.4|6180.4|6182.9|6180.9|6181.7|6179.7|30
1593804900000|2020-07-03 19:35:00|6182.7|6180.7|6183.7|6181.7|6183.7|6181.7|6182.2|6180.2|40
1593805200000|2020-07-03 19:40:00|6183.4|6181.4|6183.7|6181.7|6184.2|6182.2|6182.9|6180.9|39
1593805500000|2020-07-03 19:45:00|6183.9|6181.9|6180.7|6178.7|6184.2|6182.2|6180.7|6178.7|71
1593805800000|2020-07-03 19:50:00|6180.9|6178.9|6179.2|6177.2|6181.9|6179.9|6179.2|6177.2|86
1593806100000|2020-07-03 19:55:00|6179.4|6177.4|6179.9|6175.9|6182.4|6180.4|6175.7|6173.7|74
1593734400000|2020-07-03 00:00:00|6235.5|6231.5|6231.7|6228.7|6235.6|6231.6|6228.9|6225.9|102
1593734700000|2020-07-03 00:05:00|6232.2|6229.2|6234.9|6231.9|6235.7|6232.7|6231.7|6228.7|57
1593735000000|2020-07-03 00:10:00|6234.7|6231.7|6235.2|6232.2|6238.2|6235.2|6234.2|6231.2|59
1593735300000|2020-07-03 00:15:00|6235.4|6232.4|6247.2|6244.2|6248.9|6245.9|6235.2|6232.2|75
1593735600000|2020-07-03 00:20:00|6246.9|6243.9|6245.4|6242.4|6249.4|6246.4|6244.4|6241.4|65
1593735900000|2020-07-03 00:25:00|6245.7|6242.7|6242.9|6239.9|6246.4|6243.4|6242.4|6239.4|12
1593736200000|2020-07-03 00:30:00|6242.7|6239.7|6237.7|6234.7|6242.9|6239.9|6237.7|6234.7|12
1593736500000|2020-07-03 00:35:00|6237.9|6234.9|6239.7|6236.7|6240.9|6237.9|6236.9|6233.9|3
1593736800000|2020-07-03 00:40:00|6240.2|6237.2|6246.4|6243.4|6246.7|6243.7|6240.2|6237.2|3
1593737100000|2020-07-03 00:45:00|6246.7|6243.7|6244.7|6241.7|6246.9|6243.9|6242.2|6239.2|5
1593737400000|2020-07-03 00:50:00|6244.4|6241.4|6245.4|6242.4|6247.2|6244.2|6244.4|6241.4|2
1593737700000|2020-07-03 00:55:00|6245.7|6242.7|6248.9|6245.9|6250.2|6247.2|6244.7|6241.7|2
1593738000000|2020-07-03 01:00:00|6248.4|6245.4|6244.2|6241.2|6248.4|6245.4|6242.2|6239.2|4
1593738300000|2020-07-03 01:05:00|6244.4|6241.4|6245.2|6242.2|6245.7|6242.7|6244.4|6241.4|1
1593738600000|2020-07-03 01:10:00|6246.4|6243.4|6247.2|6244.2|6247.4|6244.4|6246.4|6243.4|1
1593738900000|2020-07-03 01:15:00|6247.4|6244.4|6255.4|6252.4|6256.2|6253.2|6247.4|6244.4|5
1593739200000|2020-07-03 01:20:00|6255.2|6252.2|6255.4|6252.4|6256.9|6253.9|6252.7|6249.7|5
1593739500000|2020-07-03 01:25:00|6255.2|6252.2|6251.7|6248.7|6257.2|6254.2|6251.7|6248.7|10
1593739800000|2020-07-03 01:30:00|6251.9|6248.9|6251.4|6248.4|6254.7|6251.7|6251.4|6248.4|13
1593740100000|2020-07-03 01:35:00|6251.2|6248.2|6245.7|6242.7|6251.7|6248.7|6244.9|6241.9|10
1593740400000|2020-07-03 01:40:00|6245.9|6242.9|6241.2|6238.2|6246.7|6243.7|6237.4|6234.4|9
1593740700000|2020-07-03 01:45:00|6241.4|6238.4|6243.4|6240.4|6245.9|6242.9|6241.4|6238.4|18
1593741000000|2020-07-03 01:50:00|6243.7|6240.7|6242.2|6239.2|6244.9|6241.9|6241.9|6238.9|25
1593741300000|2020-07-03 01:55:00|6241.9|6238.9|6236.7|6233.7|6245.2|6242.2|6236.7|6233.7|41
1593741600000|2020-07-03 02:00:00|6236.9|6233.9|6242.9|6239.9|6242.9|6239.9|6235.4|6232.4|26
1593741900000|2020-07-03 02:05:00|6243.2|6240.2|6247.7|6244.7|6247.7|6244.7|6242.7|6239.7|2
1593742200000|2020-07-03 02:10:00|6247.9|6244.9|6244.9|6241.9|6248.4|6245.4|6244.4|6241.4|1
1593742500000|2020-07-03 02:15:00|6245.2|6242.2|6243.4|6240.4|6246.9|6243.9|6243.4|6240.4|0
1593742800000|2020-07-03 02:20:00|6243.2|6240.2|6239.2|6236.2|6243.2|6240.2|6238.2|6235.2|27
1593743100000|2020-07-03 02:25:00|6238.4|6235.4|6238.7|6235.7|6240.2|6237.2|6236.4|6233.4|16
1593743400000|2020-07-03 02:30:00|6238.9|6235.9|6239.7|6236.7|6241.9|6238.9|6235.9|6232.9|18
1593743700000|2020-07-03 02:35:00|6239.9|6236.9|6241.4|6238.4|6241.7|6238.7|6239.7|6236.7|5
1593744000000|2020-07-03 02:40:00|6240.9|6237.9|6239.9|6236.9|6241.2|6238.2|6239.4|6236.4|16
1593744300000|2020-07-03 02:45:00|6240.2|6237.2|6237.4|6234.4|6240.9|6237.9|6237.2|6234.2|54
1593744600000|2020-07-03 02:50:00|6237.7|6234.7|6239.7|6236.7|6240.4|6237.4|6237.7|6234.7|2
1593744900000|2020-07-03 02:55:00|6239.4|6236.4|6237.7|6234.7|6240.9|6237.9|6234.7|6231.7|75
1593745200000|2020-07-03 03:00:00|6237.4|6234.4|6237.7|6234.7|6238.2|6235.2|6235.2|6232.2|27
1593745500000|2020-07-03 03:05:00|6237.2|6234.2|6241.2|6238.2|6242.7|6239.7|6236.2|6233.2|7
1593745800000|2020-07-03 03:10:00|6240.9|6237.9|6242.7|6239.7|6242.7|6239.7|6240.9|6237.9|4
1593746100000|2020-07-03 03:15:00|6242.4|6239.4|6241.4|6238.4|6242.4|6239.4|6241.2|6238.2|7
1593746400000|2020-07-03 03:20:00|6241.2|6238.2|6243.9|6240.9|6243.9|6240.9|6241.2|6238.2|18
1593746700000|2020-07-03 03:25:00|6243.7|6240.7|6245.4|6242.4|6246.2|6243.2|6243.7|6240.7|1
1593747000000|2020-07-03 03:30:00|6245.2|6242.2|6244.9|6241.9|6245.9|6242.9|6244.7|6241.7|1
1593747300000|2020-07-03 03:35:00|6245.2|6242.2|6247.4|6244.4|6248.2|6245.2|6245.2|6242.2|1
1593747600000|2020-07-03 03:40:00|6247.2|6244.2|6248.2|6245.2|6248.4|6245.4|6246.2|6243.2|0
1593747900000|2020-07-03 03:45:00|6248.4|6245.4|6246.4|6243.4|6248.4|6245.4|6246.4|6243.4|1
1593748200000|2020-07-03 03:50:00|6246.2|6243.2|6246.7|6243.7|6247.9|6244.9|6245.9|6242.9|11
1593748500000|2020-07-03 03:55:00|6246.4|6243.4|6242.9|6239.9|6246.4|6243.4|6242.2|6239.2|3
1593748800000|2020-07-03 04:00:00|6242.7|6239.7|6235.9|6232.9|6242.7|6239.7|6231.7|6228.7|61
1593749100000|2020-07-03 04:05:00|6235.7|6232.7|6234.7|6231.7|6235.7|6232.7|6233.4|6230.4|6
1593749400000|2020-07-03 04:10:00|6234.4|6231.4|6235.7|6232.7|6236.7|6233.7|6234.4|6231.4|4
1593749700000|2020-07-03 04:15:00|6235.4|6232.4|6236.9|6233.9|6236.9|6233.9|6232.4|6229.4|10
1593750000000|2020-07-03 04:20:00|6236.4|6233.4|6236.9|6233.9|6238.9|6235.9|6236.2|6233.2|6
1593750300000|2020-07-03 04:25:00|6236.7|6233.7|6237.4|6234.4|6238.9|6235.9|6236.2|6233.2|5
1593750600000|2020-07-03 04:30:00|6237.2|6234.2|6239.2|6236.2|6239.2|6236.2|6236.2|6233.2|1
1593750900000|2020-07-03 04:35:00|6239.4|6236.4|6239.2|6236.2|6239.4|6236.4|6237.2|6234.2|0
1593751200000|2020-07-03 04:40:00|6238.9|6235.9|6235.2|6232.2|6239.7|6236.7|6235.2|6232.2|1
1593751500000|2020-07-03 04:45:00|6235.4|6232.4|6237.4|6234.4|6237.9|6234.9|6235.4|6232.4|0
1593751800000|2020-07-03 04:50:00|6237.9|6234.9|6242.2|6239.2|6242.2|6239.2|6237.7|6234.7|1
1593752100000|2020-07-03 04:55:00|6242.4|6239.4|6239.4|6236.4|6242.9|6239.9|6239.2|6236.2|1
1593752400000|2020-07-03 05:00:00|6239.2|6236.2|6241.7|6238.7|6241.9|6238.9|6239.2|6236.2|3
1593752700000|2020-07-03 05:05:00|6241.4|6238.4|6237.2|6234.2|6241.4|6238.4|6236.7|6233.7|7
1593753000000|2020-07-03 05:10:00|6237.4|6234.4|6235.4|6232.4|6237.9|6234.9|6235.2|6232.2|6
1593753300000|2020-07-03 05:15:00|6235.7|6232.7|6236.4|6233.4|6236.9|6233.9|6235.7|6232.7|10
1593753600000|2020-07-03 05:20:00|6236.2|6233.2|6234.9|6231.9|6236.2|6233.2|6233.7|6230.7|13
1593753900000|2020-07-03 05:25:00|6234.4|6231.4|6236.2|6233.2|6236.2|6233.2|6233.7|6230.7|12
1593754200000|2020-07-03 05:30:00|6235.9|6232.9|6235.2|6232.2|6237.2|6234.2|6234.4|6231.4|25
1593754500000|2020-07-03 05:35:00|6236.2|6233.2|6234.9|6231.9|6236.4|6233.4|6234.2|6231.2|17
1593754800000|2020-07-03 05:40:00|6234.7|6231.7|6240.9|6237.9|6242.7|6239.7|6234.7|6231.7|28
1593755100000|2020-07-03 05:45:00|6240.7|6237.7|6242.9|6239.9|6243.7|6240.7|6239.9|6236.9|13
1593755400000|2020-07-03 05:50:00|6242.7|6239.7|6247.4|6244.4|6248.7|6245.7|6242.4|6239.4|24
1593755700000|2020-07-03 05:55:00|6247.2|6244.2|6250.2|6247.2|6250.2|6247.2|6244.9|6241.9|29
1593756000000|2020-07-03 06:00:00|6249.9|6246.9|6248.9|6246.9|6251.2|6249.2|6246.2|6244.2|186
1593756300000|2020-07-03 06:05:00|6248.7|6246.7|6253.7|6251.7|6255.2|6253.2|6247.9|6245.9|88
1593756600000|2020-07-03 06:10:00|6253.4|6251.4|6257.2|6255.2|6257.7|6255.7|6252.4|6250.4|68
1593756900000|2020-07-03 06:15:00|6256.9|6254.9|6259.7|6257.7|6259.7|6257.7|6255.2|6253.2|80
1593757200000|2020-07-03 06:20:00|6259.4|6257.4|6258.9|6256.9|6259.7|6257.7|6256.9|6254.9|54
1593757500000|2020-07-03 06:25:00|6259.2|6257.2|6262.2|6260.2|6264.2|6262.2|6258.4|6256.4|68
1593757800000|2020-07-03 06:30:00|6261.9|6259.9|6257.9|6255.9|6264.4|6262.4|6256.9|6254.9|264
1593758100000|2020-07-03 06:35:00|6257.7|6255.7|6254.7|6252.7|6258.4|6256.4|6254.2|6252.2|102
1593758400000|2020-07-03 06:40:00|6254.4|6252.4|6251.7|6249.7|6254.9|6252.9|6250.2|6248.2|107
1593758700000|2020-07-03 06:45:00|6251.4|6249.4|6254.9|6252.9|6254.9|6252.9|6249.9|6247.9|38
1593759000000|2020-07-03 06:50:00|6254.7|6252.7|6251.7|6249.7|6254.7|6252.7|6251.4|6249.4|62
1593759300000|2020-07-03 06:55:00|6251.4|6249.4|6252.9|6250.9|6258.4|6256.4|6251.4|6249.4|175
1593759600000|2020-07-03 07:00:00|6252.4|6251.4|6248.2|6247.2|6264.9|6263.9|6245.9|6244.9|2176
1593759900000|2020-07-03 07:05:00|6248.4|6247.4|6248.2|6247.2|6252.4|6251.4|6242.4|6241.4|660
1593760200000|2020-07-03 07:10:00|6249.2|6248.2|6244.7|6243.7|6250.4|6249.4|6243.7|6242.7|444
1593760500000|2020-07-03 07:15:00|6245.2|6244.2|6239.4|6238.4|6245.7|6244.7|6238.9|6237.9|487
1593760800000|2020-07-03 07:20:00|6239.7|6238.7|6236.7|6235.7|6241.2|6240.2|6231.9|6230.9|467
1593761100000|2020-07-03 07:25:00|6236.9|6235.9|6239.9|6238.9|6242.9|6241.9|6236.2|6235.2|304
1593761400000|2020-07-03 07:30:00|6240.2|6239.2|6239.2|6238.2|6240.2|6239.2|6229.2|6228.2|622
1593761700000|2020-07-03 07:35:00|6239.4|6238.4|6240.7|6239.7|6244.2|6243.2|6236.2|6235.2|456
1593762000000|2020-07-03 07:40:00|6240.6|6239.6|6237.6|6236.6|6242.8|6241.8|6236.6|6235.6|243
1593762300000|2020-07-03 07:45:00|6237.3|6236.3|6233.3|6232.3|6239.8|6238.8|6229.6|6228.6|433
1593762600000|2020-07-03 07:50:00|6233.6|6232.6|6230.8|6229.8|6236.1|6235.1|6227.6|6226.6|304
1593762900000|2020-07-03 07:55:00|6231.3|6230.3|6237.3|6236.3|6238.1|6237.1|6230.6|6229.6|252
1593763200000|2020-07-03 08:00:00|6237.1|6236.1|6233.6|6232.6|6237.3|6236.3|6232.8|6231.8|250
1593763500000|2020-07-03 08:05:00|6233.8|6232.8|6231.3|6230.3|6235.1|6234.1|6228.6|6227.6|265
1593763800000|2020-07-03 08:10:00|6231.1|6230.1|6218.3|6217.3|6231.3|6230.3|6216.3|6215.3|627
1593764100000|2020-07-03 08:15:00|6218.1|6217.1|6218.8|6217.8|6220.8|6219.8|6213.8|6212.8|440
1593764400000|2020-07-03 08:20:00|6219.1|6218.1|6213.8|6212.8|6219.1|6218.1|6213.3|6212.3|326
1593764700000|2020-07-03 08:25:00|6214.1|6213.1|6215.1|6214.1|6215.8|6214.8|6211.1|6210.1|465
1593765000000|2020-07-03 08:30:00|6214.8|6213.8|6216.8|6215.8|6216.8|6215.8|6211.3|6210.3|590
1593765300000|2020-07-03 08:35:00|6217.1|6216.1|6216.6|6215.6|6220.1|6219.1|6216.1|6215.1|315
1593765600000|2020-07-03 08:40:00|6216.3|6215.3|6215.1|6214.1|6217.1|6216.1|6212.6|6211.6|274
1593765900000|2020-07-03 08:45:00|6214.8|6213.8|6216.6|6215.6|6217.6|6216.6|6214.1|6213.1|295
1593766200000|2020-07-03 08:50:00|6216.3|6215.3|6220.8|6219.8|6223.8|6222.8|6216.3|6215.3|366
1593766500000|2020-07-03 08:55:00|6220.6|6219.6|6217.1|6216.1|6220.6|6219.6|6216.6|6215.6|165
1593766800000|2020-07-03 09:00:00|6216.6|6215.6|6216.8|6215.8|6219.3|6218.3|6216.1|6215.1|256
1593767100000|2020-07-03 09:05:00|6217.1|6216.1|6212.6|6211.6|6217.1|6216.1|6212.1|6211.1|248
1593767400000|2020-07-03 09:10:00|6212.3|6211.3|6206.6|6205.6|6212.6|6211.6|6199.1|6198.1|1675
1593767700000|2020-07-03 09:15:00|6207.1|6206.1|6206.6|6205.6|6210.3|6209.3|6205.6|6204.6|361
1593768000000|2020-07-03 09:20:00|6206.3|6205.3|6202.3|6201.3|6206.3|6205.3|6200.8|6199.8|474
1593768300000|2020-07-03 09:25:00|6202.6|6201.6|6197.3|6196.3|6205.1|6204.1|6196.3|6195.3|515
1593768600000|2020-07-03 09:30:00|6197.6|6196.6|6191.3|6190.3|6198.1|6197.1|6191.3|6190.3|771
1593768900000|2020-07-03 09:35:00|6191.8|6190.8|6194.1|6193.1|6195.6|6194.6|6189.1|6188.1|410
1593769200000|2020-07-03 09:40:00|6194.6|6193.6|6186.1|6185.1|6194.6|6193.6|6185.8|6184.8|437
1593769500000|2020-07-03 09:45:00|6185.6|6184.6|6180.3|6179.3|6187.8|6186.8|6178.8|6177.8|834
1593769800000|2020-07-03 09:50:00|6180.1|6179.1|6181.1|6180.1|6183.6|6182.6|6177.8|6176.8|499
1593770100000|2020-07-03 09:55:00|6181.3|6180.3|6177.6|6176.6|6181.6|6180.6|6177.1|6176.1|517
1593770400000|2020-07-03 10:00:00|6177.3|6176.3|6178.3|6177.3|6178.8|6177.8|6170.6|6169.6|575
1593770700000|2020-07-03 10:05:00|6178.1|6177.1|6173.8|6172.8|6178.3|6177.3|6168.6|6167.6|419
1593771000000|2020-07-03 10:10:00|6174.1|6173.1|6171.6|6170.6|6174.1|6173.1|6168.1|6167.1|334
1593771300000|2020-07-03 10:15:00|6171.3|6170.3|6169.6|6168.6|6174.3|6173.3|6168.3|6167.3|515
1593771600000|2020-07-03 10:20:00|6169.3|6168.3|6171.1|6170.1|6172.1|6171.1|6165.3|6164.3|512
1593771900000|2020-07-03 10:25:00|6171.3|6170.3|6184.1|6183.1|6184.1|6183.1|6168.3|6167.3|697
1593772200000|2020-07-03 10:30:00|6183.8|6182.8|6194.8|6193.8|6195.1|6194.1|6181.6|6180.6|444
1593772500000|2020-07-03 10:35:00|6194.6|6193.6|6187.6|6186.6|6195.8|6194.8|6187.6|6186.6|438
1593772800000|2020-07-03 10:40:00|6187.8|6186.8|6181.6|6180.6|6188.3|6187.3|6181.3|6180.3|196
1593773100000|2020-07-03 10:45:00|6181.1|6180.1|6183.1|6182.1|6187.1|6186.1|6180.3|6179.3|242
1593773400000|2020-07-03 10:50:00|6183.3|6182.3|6185.6|6184.6|6185.6|6184.6|6182.6|6181.6|195
1593773700000|2020-07-03 10:55:00|6185.8|6184.8|6192.1|6191.1|6193.3|6192.3|6184.1|6183.1|412
1593774000000|2020-07-03 11:00:00|6191.3|6190.3|6181.3|6180.3|6191.3|6190.3|6180.3|6179.3|751
1593774300000|2020-07-03 11:05:00|6181.6|6180.6|6182.8|6181.8|6183.1|6182.1|6179.6|6178.6|286
1593774600000|2020-07-03 11:10:00|6183.1|6182.1|6183.6|6182.6|6183.6|6182.6|6179.8|6178.8|137
1593774900000|2020-07-03 11:15:00|6183.3|6182.3|6181.1|6180.1|6184.1|6183.1|6179.8|6178.8|320
1593775200000|2020-07-03 11:20:00|6181.3|6180.3|6179.3|6178.3|6181.6|6180.6|6176.1|6175.1|379
1593775500000|2020-07-03 11:25:00|6179.1|6178.1|6173.6|6172.6|6179.8|6178.8|6173.1|6172.1|208
1593775800000|2020-07-03 11:30:00|6173.3|6172.3|6174.6|6173.6|6175.6|6174.6|6172.6|6171.6|180
1593776100000|2020-07-03 11:35:00|6174.8|6173.8|6169.1|6168.1|6175.8|6174.8|6168.3|6167.3|283
1593776400000|2020-07-03 11:40:00|6170.9|6169.9|6165.9|6164.9|6170.9|6169.9|6165.6|6164.6|368
1593776700000|2020-07-03 11:45:00|6165.6|6164.6|6169.9|6168.9|6169.9|6168.9|6162.1|6161.1|306
1593777000000|2020-07-03 11:50:00|6169.6|6168.6|6164.4|6163.4|6171.1|6170.1|6163.4|6162.4|302
1593777300000|2020-07-03 11:55:00|6164.1|6163.1|6162.9|6161.9|6164.6|6163.6|6159.1|6158.1|238
1593777600000|2020-07-03 12:00:00|6162.4|6161.4|6156.4|6155.4|6162.4|6161.4|6154.1|6153.1|584
1593777900000|2020-07-03 12:05:00|6156.1|6155.1|6151.9|6150.9|6157.4|6156.4|6150.1|6149.1|654
1593778200000|2020-07-03 12:10:00|6152.1|6151.1|6151.9|6150.9|6152.9|6151.9|6150.6|6149.6|298
1593778500000|2020-07-03 12:15:00|6151.4|6150.4|6162.4|6161.4|6163.4|6162.4|6151.4|6150.4|361
1593778800000|2020-07-03 12:20:00|6162.6|6161.6|6164.9|6163.9|6164.9|6163.9|6160.6|6159.6|320
1593779100000|2020-07-03 12:25:00|6165.1|6164.1|6166.9|6165.9|6167.9|6166.9|6162.6|6161.6|340
1593779400000|2020-07-03 12:30:00|6166.6|6165.6|6169.9|6168.9|6170.1|6169.1|6164.9|6163.9|193
1593779700000|2020-07-03 12:35:00|6169.6|6168.6|6166.4|6165.4|6169.6|6168.6|6166.4|6165.4|206
1593780000000|2020-07-03 12:40:00|6166.6|6165.6|6162.4|6161.4|6166.6|6165.6|6161.1|6160.1|202
1593780300000|2020-07-03 12:45:00|6162.6|6161.6|6160.4|6159.4|6164.4|6163.4|6160.1|6159.1|189
1593780600000|2020-07-03 12:50:00|6160.1|6159.1|6160.9|6159.9|6162.1|6161.1|6157.1|6156.1|673
1593780900000|2020-07-03 12:55:00|6160.6|6159.6|6161.9|6160.9|6161.9|6160.9|6157.6|6156.6|243
1593781200000|2020-07-03 13:00:00|6162.4|6161.4|6164.9|6163.9|6165.4|6164.4|6161.1|6160.1|199
1593781500000|2020-07-03 13:05:00|6165.1|6164.1|6167.9|6166.9|6168.1|6167.1|6164.4|6163.4|241
1593781800000|2020-07-03 13:10:00|6167.6|6166.6|6169.9|6168.9|6169.9|6168.9|6167.1|6166.1|227
1593782100000|2020-07-03 13:15:00|6169.6|6168.6|6171.9|6170.9|6179.1|6178.1|6169.4|6168.4|738
1593782400000|2020-07-03 13:20:00|6172.1|6171.1|6169.9|6168.9|6174.4|6173.4|6168.9|6167.9|327
1593782700000|2020-07-03 13:25:00|6169.6|6168.6|6171.1|6170.1|6171.1|6170.1|6166.1|6165.1|263
1593783000000|2020-07-03 13:30:00|6171.4|6170.4|6165.9|6164.9|6172.4|6171.4|6164.4|6163.4|388
1593783300000|2020-07-03 13:35:00|6165.4|6164.4|6163.1|6162.1|6165.6|6164.6|6160.9|6159.9|366
1593783600000|2020-07-03 13:40:00|6163.4|6162.4|6160.4|6159.4|6163.4|6162.4|6157.9|6156.9|308
1593783900000|2020-07-03 13:45:00|6160.1|6159.1|6167.1|6166.1|6167.9|6166.9|6160.1|6159.1|618
1593784200000|2020-07-03 13:50:00|6167.6|6166.6|6164.6|6163.6|6170.1|6169.1|6162.4|6161.4|380
1593784500000|2020-07-03 13:55:00|6164.9|6163.9|6162.4|6161.4|6166.9|6165.9|6161.1|6160.1|424
1593784800000|2020-07-03 14:00:00|6162.1|6161.1|6163.6|6162.6|6166.4|6165.4|6161.4|6160.4|473
1593785100000|2020-07-03 14:05:00|6163.4|6162.4|6156.6|6155.6|6165.4|6164.4|6156.4|6155.4|412
1593785400000|2020-07-03 14:10:00|6157.4|6156.4|6160.7|6159.7|6161.9|6160.9|6155.7|6154.7|427
1593785700000|2020-07-03 14:15:00|6161.2|6160.2|6159.9|6158.9|6161.2|6160.2|6155.9|6154.9|301
1593786000000|2020-07-03 14:20:00|6160.2|6159.2|6153.2|6152.2|6162.2|6161.2|6153.2|6152.2|389
1593786300000|2020-07-03 14:25:00|6153.4|6152.4|6152.9|6151.9|6154.4|6153.4|6148.4|6147.4|455
1593786600000|2020-07-03 14:30:00|6152.7|6151.7|6142.7|6141.7|6152.7|6151.7|6142.4|6141.4|659
1593786900000|2020-07-03 14:35:00|6142.4|6141.4|6142.7|6141.7|6144.7|6143.7|6136.2|6135.2|1236
1593787200000|2020-07-03 14:40:00|6142.4|6141.4|6150.2|6149.2|6150.7|6149.7|6141.9|6140.9|620
1593787500000|2020-07-03 14:45:00|6149.7|6148.7|6151.2|6150.2|6153.2|6152.2|6147.7|6146.7|309
1593787800000|2020-07-03 14:50:00|6151.4|6150.4|6147.2|6146.2|6151.9|6150.9|6147.2|6146.2|285
1593788100000|2020-07-03 14:55:00|6146.9|6145.9|6150.9|6149.9|6151.4|6150.4|6146.2|6145.2|655
1593788400000|2020-07-03 15:00:00|6151.2|6150.2|6152.2|6151.2|6152.2|6151.2|6146.7|6145.7|743
1593788700000|2020-07-03 15:05:00|6151.9|6150.9|6149.4|6148.4|6152.2|6151.2|6148.7|6147.7|471
1593789000000|2020-07-03 15:10:00|6149.7|6148.7|6147.2|6146.2|6149.7|6148.7|6145.9|6144.9|266
1593789300000|2020-07-03 15:15:00|6147.9|6146.9|6145.7|6144.7|6148.7|6147.7|6142.4|6141.4|425
1593789600000|2020-07-03 15:20:00|6145.9|6144.9|6145.4|6144.4|6148.4|6147.4|6143.4|6142.4|649
1593789900000|2020-07-03 15:25:00|6145.7|6144.7|6145.4|6143.4|6146.2|6144.9|6141.2|6140.2|1485
1593790200000|2020-07-03 15:30:00|6145.2|6143.2|6157.7|6155.7|6158.4|6156.4|6145.2|6143.2|3698
1593790500000|2020-07-03 15:35:00|6158.2|6156.2|6161.2|6159.2|6162.2|6160.2|6155.7|6153.7|1557
1593790800000|2020-07-03 15:40:00|6161.4|6159.4|6163.2|6161.2|6164.2|6162.2|6160.7|6158.7|422
1593791100000|2020-07-03 15:45:00|6163.4|6161.4|6165.2|6163.2|6167.7|6165.7|6163.2|6161.2|318
1593791400000|2020-07-03 15:50:00|6165.4|6163.4|6166.7|6164.7|6167.2|6165.2|6164.7|6162.7|202
1593791700000|2020-07-03 15:55:00|6166.4|6164.4|6163.2|6161.2|6166.7|6164.7|6162.2|6160.2|303
1593792000000|2020-07-03 16:00:00|6163.4|6161.4|6163.9|6161.9|6164.4|6162.4|6162.7|6160.7|93
1593792300000|2020-07-03 16:05:00|6163.7|6161.7|6164.7|6162.7|6166.2|6164.2|6163.7|6161.7|100
1593792600000|2020-07-03 16:10:00|6164.4|6162.4|6167.2|6165.2|6167.2|6165.2|6163.9|6161.9|123
1593792900000|2020-07-03 16:15:00|6167.4|6165.4|6170.4|6168.4|6170.4|6168.4|6167.2|6165.2|257
1593793200000|2020-07-03 16:20:00|6170.2|6168.2|6168.7|6166.7|6171.2|6169.2|6167.4|6165.4|128
1593793500000|2020-07-03 16:25:00|6168.9|6166.9|6168.9|6166.9|6171.7|6169.7|6168.7|6166.7|86
1593793800000|2020-07-03 16:30:00|6168.4|6166.4|6165.7|6163.7|6171.7|6169.7|6165.4|6163.4|191
1593794100000|2020-07-03 16:35:00|6165.4|6163.4|6167.7|6165.7|6168.7|6166.7|6165.2|6163.2|41
1593794400000|2020-07-03 16:40:00|6167.4|6165.4|6166.4|6164.4|6167.9|6165.9|6166.4|6164.4|20
1593794700000|2020-07-03 16:45:00|6166.2|6164.2|6167.9|6165.9|6168.7|6166.7|6165.9|6163.9|40
1593795000000|2020-07-03 16:50:00|6168.2|6166.2|6170.2|6168.2|6170.4|6168.4|6168.2|6166.2|79
1593795300000|2020-07-03 16:55:00|6169.9|6167.9|6169.4|6167.4|6171.4|6169.4|6168.2|6166.2|70
1593795600000|2020-07-03 17:00:00|6170.2|6168.2|6169.2|6167.2|6170.7|6168.7|6167.7|6165.7|37
1593795900000|2020-07-03 17:05:00|6169.4|6167.4|6169.9|6167.9|6171.7|6169.7|6167.9|6165.9|57
1593796200000|2020-07-03 17:10:00|6170.2|6168.2|6168.7|6166.7|6171.7|6169.7|6167.2|6165.2|127
1593796500000|2020-07-03 17:15:00|6168.4|6166.4|6168.9|6166.9|6169.4|6167.4|6167.9|6165.9|6
1593796800000|2020-07-03 17:20:00|6168.7|6166.7|6169.9|6167.9|6171.2|6169.2|6167.7|6165.7|148
1593797100000|2020-07-03 17:25:00|6170.2|6168.2|6167.9|6165.9|6172.2|6170.2|6167.7|6165.7|142
1593797400000|2020-07-03 17:30:00|6168.2|6166.2|6169.9|6167.9|6172.4|6170.4|6168.2|6166.2|68
1593797700000|2020-07-03 17:35:00|6170.7|6168.7|6171.2|6169.2|6172.4|6170.4|6170.4|6168.4|38
1593798000000|2020-07-03 17:40:00|6171.4|6169.4|6172.2|6170.2|6176.7|6174.7|6170.7|6168.7|165
1593798300000|2020-07-03 17:45:00|6172.4|6170.4|6172.9|6170.9|6175.7|6173.7|6171.2|6169.2|172
1593798600000|2020-07-03 17:50:00|6173.2|6171.2|6174.4|6172.4|6174.4|6172.4|6173.2|6171.2|39
1593798900000|2020-07-03 17:55:00|6174.7|6172.7|6174.4|6172.4|6176.2|6174.2|6172.2|6170.2|107
1593799200000|2020-07-03 18:00:00|6174.7|6172.7|6173.4|6171.4|6176.2|6174.2|6171.7|6169.7|220
1593799500000|2020-07-03 18:05:00|6173.7|6171.7|6173.9|6171.9|6173.9|6171.9|6173.2|6171.2|1
1593799800000|2020-07-03 18:10:00|6174.2|6172.2|6175.7|6173.7|6177.7|6175.7|6173.7|6171.7|238
1593800100000|2020-07-03 18:15:00|6175.9|6173.9|6176.4|6174.4|6179.7|6177.7|6173.9|6171.9|267
1593800400000|2020-07-03 18:20:00|6176.7|6174.7|6182.4|6180.4|6182.4|6180.4|6176.7|6174.7|54
1593800700000|2020-07-03 18:25:00|6182.7|6180.7|6178.2|6176.2|6182.7|6180.7|6177.7|6175.7|212
1593801000000|2020-07-03 18:30:00|6178.7|6176.7|6178.2|6176.2|6181.7|6179.7|6177.4|6175.4|97
1593801300000|2020-07-03 18:35:00|6177.9|6175.9|6178.2|6176.2|6178.2|6176.2|6176.2|6174.2|15
1593801600000|2020-07-03 18:40:00|6178.4|6176.4|6178.7|6176.7|6181.7|6179.7|6176.4|6174.4|190
1593801900000|2020-07-03 18:45:00|6178.9|6176.9|6177.9|6175.9|6180.7|6178.7|6175.7|6173.7|156
1593802200000|2020-07-03 18:50:00|6178.7|6176.7|6178.4|6176.4|6178.7|6176.7|6177.4|6175.4|6
1593802500000|2020-07-03 18:55:00|6178.2|6176.2|6177.9|6175.9|6182.2|6180.2|6177.2|6175.2|84
1593802800000|2020-07-03 19:00:00|6178.4|6176.4|6179.4|6177.4|6182.2|6180.2|6177.7|6175.7|179
1593803100000|2020-07-03 19:05:00|6179.7|6177.7|6181.7|6179.7|6182.7|6180.7|6179.7|6177.7|42
1593803400000|2020-07-03 19:10:00|6181.9|6179.9|6181.4|6179.4|6182.4|6180.4|6181.4|6179.4|3
1593803700000|2020-07-03 19:15:00|6181.2|6179.2|6181.4|6179.4|6182.2|6180.2|6180.4|6178.4|28
1593804000000|2020-07-03 19:20:00|6180.7|6178.7|6180.7|6178.7|6180.9|6178.9|6180.4|6178.4|12
1593804300000|2020-07-03 19:25:00|6180.4|6178.4|6181.4|6179.4|6182.4|6180.4|6179.9|6177.9|24
1593804600000|2020-07-03 19:30:00|6181.7|6179.7|6182.4|6180.4|6182.9|6180.9|6181.7|6179.7|30
1593804900000|2020-07-03 19:35:00|6182.7|6180.7|6183.7|6181.7|6183.7|6181.7|6182.2|6180.2|40
1593805200000|2020-07-03 19:40:00|6183.4|6181.4|6183.7|6181.7|6184.2|6182.2|6182.9|6180.9|39
1593805500000|2020-07-03 19:45:00|6183.9|6181.9|6180.7|6178.7|6184.2|6182.2|6180.7|6178.7|71
1593805800000|2020-07-03 19:50:00|6180.9|6178.9|6179.2|6177.2|6181.9|6179.9|6179.2|6177.2|86
1593806100000|2020-07-03 19:55:00|6179.4|6177.4|6179.9|6175.9|6182.4|6180.4|6175.7|6173.7|74
1593986400000|2020-07-05 22:00:00|6193.5|6189.5|6191|6187|6195.2|6191.2|6190.2|6186.2|0
1593986700000|2020-07-05 22:05:00|6191.2|6187.2|6193.6|6189.6|6196.1|6192.1|6191|6187|0
1593987000000|2020-07-05 22:10:00|6193.4|6189.4|6190.3|6186.3|6193.9|6189.9|6188.6|6184.6|0
1593987300000|2020-07-05 22:15:00|6190.7|6186.7|6189.1|6185.1|6191.3|6187.3|6189.1|6185.1|0
1593987600000|2020-07-05 22:20:00|6188.9|6184.9|6191.4|6187.4|6191.8|6187.8|6188.7|6184.7|0
1593987900000|2020-07-05 22:25:00|6191.8|6187.8|6192|6188|6193.7|6189.7|6191|6187|0
1593988200000|2020-07-05 22:30:00|6192.4|6188.4|6196.3|6192.3|6196.3|6192.3|6192.4|6188.4|0
1593988500000|2020-07-05 22:35:00|6196.8|6192.8|6199.3|6195.3|6201|6197|6196.3|6192.3|0
1593988800000|2020-07-05 22:40:00|6199.1|6195.1|6199.2|6195.2|6199.8|6195.8|6198.4|6194.4|0
1593989100000|2020-07-05 22:45:00|6199.6|6195.6|6199.2|6195.2|6201.3|6197.3|6198.8|6194.8|0
1593989400000|2020-07-05 22:50:00|6199.4|6195.4|6197.6|6193.6|6200.4|6196.4|6197.4|6193.4|0
1593989700000|2020-07-05 22:55:00|6197.8|6193.8|6199.9|6195.9|6200.7|6196.7|6197.6|6193.6|0
1593990000000|2020-07-05 23:00:00|6200.3|6196.3|6200.7|6196.7|6202.7|6198.7|6200|6196|0
1593990300000|2020-07-05 23:05:00|6200.9|6196.9|6201.1|6197.1|6202.1|6198.1|6200.8|6196.8|0
1593990600000|2020-07-05 23:10:00|6200.7|6196.7|6199.2|6195.2|6200.9|6196.9|6198.4|6194.4|0
1593990900000|2020-07-05 23:15:00|6199|6195|6197.8|6193.8|6199.2|6195.2|6196.8|6192.8|0
1593991200000|2020-07-05 23:20:00|6197.6|6193.6|6198.1|6194.1|6198.1|6194.1|6195.7|6191.7|0
1593991500000|2020-07-05 23:25:00|6198.5|6194.5|6203|6199|6203.1|6199.1|6197.7|6193.7|0
1593991800000|2020-07-05 23:30:00|6202.8|6198.8|6203.6|6199.6|6204.5|6200.5|6202.2|6198.2|0
1593992100000|2020-07-05 23:35:00|6203.1|6199.1|6205.1|6201.1|6205.1|6201.1|6201.6|6197.6|0
1593992400000|2020-07-05 23:40:00|6204.9|6200.9|6206.3|6202.3|6206.5|6202.5|6204.2|6200.2|0
1593992700000|2020-07-05 23:45:00|6206.5|6202.5|6206.3|6202.3|6206.8|6202.8|6205.1|6201.1|0
1593993000000|2020-07-05 23:50:00|6206.5|6202.5|6205.3|6201.3|6210.7|6206.7|6205.3|6201.3|0
1593993300000|2020-07-05 23:55:00|6205.7|6201.7|6199|6195|6206.1|6202.1|6197.8|6193.8|0
1593993600000|2020-07-06 00:00:00|6199.4|6195.4|6208.2|6205.2|6209.9|6206.9|6188.8|6184.8|200
1593993900000|2020-07-06 00:05:00|6208.4|6205.4|6212.9|6209.9|6213.4|6210.4|6208.2|6205.2|98
1593994200000|2020-07-06 00:10:00|6212.7|6209.7|6207.2|6204.2|6215.2|6212.2|6207.2|6204.2|24
1593994500000|2020-07-06 00:15:00|6207.4|6204.4|6206.4|6203.4|6208.9|6205.9|6200.2|6197.2|69
1593994800000|2020-07-06 00:20:00|6206.2|6203.2|6207.7|6204.7|6208.4|6205.4|6206.2|6203.2|5
1593995100000|2020-07-06 00:25:00|6207.4|6204.4|6208.2|6205.2|6208.4|6205.4|6207.4|6204.4|7
1593995400000|2020-07-06 00:30:00|6208.4|6205.4|6205.4|6202.4|6209.4|6206.4|6205.2|6202.2|7
1593995700000|2020-07-06 00:35:00|6206.2|6203.2|6208.2|6205.2|6208.2|6205.2|6205.7|6202.7|11
1593996000000|2020-07-06 00:40:00|6207.7|6204.7|6208.7|6205.7|6210.2|6207.2|6207.7|6204.7|21
1593996300000|2020-07-06 00:45:00|6208.9|6205.9|6205.7|6202.7|6210.9|6207.9|6205.7|6202.7|18
1593996600000|2020-07-06 00:50:00|6205.4|6202.4|6207.4|6204.4|6207.7|6204.7|6205.4|6202.4|3
1593996900000|2020-07-06 00:55:00|6207.2|6204.2|6217.4|6214.4|6218.9|6215.9|6206.2|6203.2|19
1593997200000|2020-07-06 01:00:00|6217.7|6214.7|6228.2|6225.2|6228.9|6225.9|6217.7|6214.7|41
1593997500000|2020-07-06 01:05:00|6227.9|6224.9|6225.7|6222.7|6228.4|6225.4|6224.9|6221.9|18
1593997800000|2020-07-06 01:10:00|6225.4|6222.4|6224.9|6221.9|6225.9|6222.9|6222.7|6219.7|9
1593998100000|2020-07-06 01:15:00|6225.2|6222.2|6225.9|6222.9|6229.9|6226.9|6225.2|6222.2|25
1593998400000|2020-07-06 01:20:00|6226.2|6223.2|6225.9|6222.9|6226.2|6223.2|6225.9|6222.9|5
1593998700000|2020-07-06 01:25:00|6225.7|6222.7|6228.7|6225.7|6228.7|6225.7|6222.4|6219.4|30
1593999000000|2020-07-06 01:30:00|6228.9|6225.9|6234.9|6231.9|6236.9|6233.9|6228.9|6225.9|31
1593999300000|2020-07-06 01:35:00|6235.2|6232.2|6241.9|6238.9|6242.2|6239.2|6234.2|6231.2|16
1593999600000|2020-07-06 01:40:00|6242.2|6239.2|6241.4|6238.4|6247.7|6244.7|6240.7|6237.7|115
1593999900000|2020-07-06 01:45:00|6241.7|6238.7|6242.7|6239.7|6247.2|6244.2|6240.7|6237.7|175
1594000200000|2020-07-06 01:50:00|6242.9|6239.9|6242.4|6239.4|6245.2|6242.2|6241.9|6238.9|53
1594000500000|2020-07-06 01:55:00|6241.9|6238.9|6236.7|6233.7|6242.9|6239.9|6236.7|6233.7|24
1594000800000|2020-07-06 02:00:00|6236.9|6233.9|6242.4|6239.4|6243.7|6240.7|6236.2|6233.2|49
1594001100000|2020-07-06 02:05:00|6243.2|6240.2|6242.9|6239.9|6244.4|6241.4|6241.7|6238.7|13
1594001400000|2020-07-06 02:10:00|6242.7|6239.7|6241.9|6238.9|6242.9|6239.9|6240.4|6237.4|7
1594001700000|2020-07-06 02:15:00|6242.2|6239.2|6240.9|6237.9|6244.7|6241.7|6240.7|6237.7|14
1594002000000|2020-07-06 02:20:00|6241.2|6238.2|6230.4|6227.4|6242.4|6239.4|6229.2|6226.2|179
1594002300000|2020-07-06 02:25:00|6230.7|6227.7|6230.2|6227.2|6234.7|6231.7|6229.4|6226.4|17
1594002600000|2020-07-06 02:30:00|6230.4|6227.4|6234.9|6231.9|6235.9|6232.9|6229.2|6226.2|30
1594002900000|2020-07-06 02:35:00|6235.2|6232.2|6236.7|6233.7|6236.9|6233.9|6233.4|6230.4|8
1594003200000|2020-07-06 02:40:00|6236.4|6233.4|6237.7|6234.7|6239.4|6236.4|6234.9|6231.9|22
1594003500000|2020-07-06 02:45:00|6237.9|6234.9|6239.2|6236.2|6240.2|6237.2|6236.9|6233.9|33
1594003800000|2020-07-06 02:50:00|6238.9|6235.9|6239.2|6236.2|6239.9|6236.9|6236.7|6233.7|31
1594004100000|2020-07-06 02:55:00|6239.4|6236.4|6243.2|6240.2|6243.4|6240.4|6239.4|6236.4|9
1594004400000|2020-07-06 03:00:00|6243.4|6240.4|6240.9|6237.9|6245.4|6242.4|6240.2|6237.2|66
1594004700000|2020-07-06 03:05:00|6241.2|6238.2|6233.9|6230.9|6241.2|6238.2|6231.9|6228.9|66
1594005000000|2020-07-06 03:10:00|6234.9|6231.9|6236.2|6233.2|6238.7|6235.7|6234.9|6231.9|12
1594005300000|2020-07-06 03:15:00|6236.4|6233.4|6240.7|6237.7|6241.7|6238.7|6236.4|6233.4|20
1594005600000|2020-07-06 03:20:00|6240.9|6237.9|6236.9|6233.9|6244.7|6241.7|6236.7|6233.7|13
1594005900000|2020-07-06 03:25:00|6236.7|6233.7|6238.7|6235.7|6239.4|6236.4|6236.4|6233.4|14
1594006200000|2020-07-06 03:30:00|6238.9|6235.9|6237.7|6234.7|6245.2|6242.2|6236.4|6233.4|45
1594006500000|2020-07-06 03:35:00|6237.4|6234.4|6239.9|6236.9|6241.4|6238.4|6235.9|6232.9|13
1594006800000|2020-07-06 03:40:00|6239.7|6236.7|6238.2|6235.2|6242.9|6239.9|6237.2|6234.2|40
1594007100000|2020-07-06 03:45:00|6237.9|6234.9|6242.4|6239.4|6243.4|6240.4|6237.9|6234.9|41
1594007400000|2020-07-06 03:50:00|6241.9|6238.9|6246.2|6243.2|6251.2|6248.2|6241.9|6238.9|122
1594007700000|2020-07-06 03:55:00|6245.7|6242.7|6242.7|6239.7|6246.9|6243.9|6242.2|6239.2|50
1594008000000|2020-07-06 04:00:00|6242.9|6239.9|6243.4|6240.4|6246.7|6243.7|6242.7|6239.7|23
1594008300000|2020-07-06 04:05:00|6243.2|6240.2|6240.7|6237.7|6243.7|6240.7|6240.2|6237.2|7
1594008600000|2020-07-06 04:10:00|6240.2|6237.2|6242.2|6239.2|6243.2|6240.2|6240.2|6237.2|10
1594008900000|2020-07-06 04:15:00|6241.7|6238.7|6241.7|6238.7|6243.2|6240.2|6240.7|6237.7|6
1594009200000|2020-07-06 04:20:00|6241.9|6238.9|6240.9|6237.9|6241.9|6238.9|6240.7|6237.7|7
1594009500000|2020-07-06 04:25:00|6241.2|6238.2|6238.9|6235.9|6241.4|6238.4|6238.9|6235.9|20
1594009800000|2020-07-06 04:30:00|6239.2|6236.2|6246.2|6243.2|6247.2|6244.2|6239.2|6236.2|22
1594010100000|2020-07-06 04:35:00|6246.4|6243.4|6235.9|6232.9|6246.7|6243.7|6234.9|6231.9|63
1594010400000|2020-07-06 04:40:00|6235.2|6232.2|6227.9|6224.9|6237.7|6234.7|6227.7|6224.7|72
1594010700000|2020-07-06 04:45:00|6228.2|6225.2|6235.4|6232.4|6235.7|6232.7|6227.9|6224.9|44
1594011000000|2020-07-06 04:50:00|6235.7|6232.7|6232.4|6229.4|6236.4|6233.4|6232.4|6229.4|20
1594011300000|2020-07-06 04:55:00|6232.2|6229.2|6236.2|6233.2|6237.2|6234.2|6232.2|6229.2|50
1594011600000|2020-07-06 05:00:00|6236.4|6233.4|6239.9|6236.9|6242.4|6239.4|6236.4|6233.4|89
1594011900000|2020-07-06 05:05:00|6239.7|6236.7|6241.9|6238.9|6243.2|6240.2|6238.7|6235.7|35
1594012200000|2020-07-06 05:10:00|6241.7|6238.7|6243.4|6240.4|6243.4|6240.4|6240.9|6237.9|48
1594012500000|2020-07-06 05:15:00|6243.7|6240.7|6243.7|6240.7|6245.4|6242.4|6242.9|6239.9|25
1594012800000|2020-07-06 05:20:00|6243.4|6240.4|6236.7|6233.7|6243.4|6240.4|6236.7|6233.7|29
1594013100000|2020-07-06 05:25:00|6236.4|6233.4|6240.7|6237.7|6242.7|6239.7|6236.2|6233.2|47
1594013400000|2020-07-06 05:30:00|6240.9|6237.9|6239.4|6236.4|6245.9|6242.9|6239.4|6236.4|30
1594013700000|2020-07-06 05:35:00|6239.2|6236.2|6233.9|6230.9|6239.7|6236.7|6232.7|6229.7|24
1594014000000|2020-07-06 05:40:00|6234.2|6231.2|6232.7|6229.7|6236.9|6233.9|6232.7|6229.7|21
1594014300000|2020-07-06 05:45:00|6232.9|6229.9|6238.2|6235.2|6238.4|6235.4|6232.7|6229.7|59
1594014600000|2020-07-06 05:50:00|6238.4|6235.4|6240.2|6237.2|6245.2|6242.2|6238.4|6235.4|39
1594014900000|2020-07-06 05:55:00|6239.9|6236.9|6241.7|6238.7|6241.7|6238.7|6239.7|6236.7|51
1594015200000|2020-07-06 06:00:00|6242.2|6239.2|6244.9|6242.9|6248.9|6246.9|6242.2|6239.2|504
1594015500000|2020-07-06 06:05:00|6245.4|6243.4|6236.4|6234.4|6245.4|6243.4|6234.4|6232.4|495
1594015800000|2020-07-06 06:10:00|6236.9|6234.9|6244.7|6242.7|6245.9|6243.9|6236.7|6234.7|292
1594016100000|2020-07-06 06:15:00|6244.9|6242.9|6242.9|6240.9|6247.9|6245.9|6241.7|6239.7|285
1594016400000|2020-07-06 06:20:00|6243.2|6241.2|6243.4|6241.4|6248.7|6246.7|6242.7|6240.7|249
1594016700000|2020-07-06 06:25:00|6243.2|6241.2|6239.4|6237.4|6243.9|6241.9|6237.7|6235.7|115
1594017000000|2020-07-06 06:30:00|6239.7|6237.7|6239.9|6237.9|6243.7|6241.7|6239.7|6237.7|141
1594017300000|2020-07-06 06:35:00|6239.7|6237.7|6242.4|6240.4|6243.4|6241.4|6239.7|6237.7|192
1594017600000|2020-07-06 06:40:00|6242.9|6240.9|6243.7|6241.7|6248.7|6246.7|6242.2|6240.2|238
1594017900000|2020-07-06 06:45:00|6243.4|6241.4|6246.9|6244.9|6248.2|6246.2|6242.4|6240.4|128
1594018200000|2020-07-06 06:50:00|6246.7|6244.7|6248.9|6246.9|6249.7|6247.7|6245.2|6243.2|83
1594018500000|2020-07-06 06:55:00|6248.7|6246.7|6247.9|6245.9|6250.4|6248.4|6246.4|6244.4|363
1594018800000|2020-07-06 07:00:00|6247.4|6246.4|6269.9|6268.9|6290.7|6289.7|6247.4|6246.4|4712
1594019100000|2020-07-06 07:05:00|6269.7|6268.7|6270.9|6269.9|6280.2|6279.2|6268.9|6267.9|2229
1594019400000|2020-07-06 07:10:00|6271.7|6270.7|6280.7|6279.7|6284.7|6283.7|6270.7|6269.7|1331
1594019700000|2020-07-06 07:15:00|6280.4|6279.4|6295.2|6294.2|6297.7|6296.7|6280.4|6279.4|1477
1594020000000|2020-07-06 07:20:00|6294.7|6293.7|6289.9|6288.9|6307.9|6306.9|6289.7|6288.7|1622
1594020300000|2020-07-06 07:25:00|6289.7|6288.7|6293.4|6292.4|6299.2|6298.2|6288.9|6287.9|1029
1594020600000|2020-07-06 07:30:00|6293.7|6292.7|6292.7|6291.7|6301.9|6300.9|6290.2|6289.2|1183
1594020900000|2020-07-06 07:35:00|6292.4|6291.4|6298.2|6297.2|6301.2|6300.2|6291.7|6290.7|866
1594021200000|2020-07-06 07:40:00|6296.4|6295.4|6297.9|6296.9|6302.1|6301.1|6294.4|6293.4|882
1594021500000|2020-07-06 07:45:00|6297.6|6296.6|6294.6|6293.6|6299.4|6298.4|6291.1|6290.1|541
1594021800000|2020-07-06 07:50:00|6294.4|6293.4|6297.4|6296.4|6302.9|6301.9|6293.1|6292.1|501
1594022100000|2020-07-06 07:55:00|6297.6|6296.6|6291.1|6290.1|6300.9|6299.9|6289.6|6288.6|974
1594022400000|2020-07-06 08:00:00|6291.4|6290.4|6291.6|6290.6|6293.4|6292.4|6285.6|6284.6|541
1594022700000|2020-07-06 08:05:00|6291.9|6290.9|6286.9|6285.9|6295.9|6294.9|6282.9|6281.9|791
1594023000000|2020-07-06 08:10:00|6286.6|6285.6|6292.6|6291.6|6293.4|6292.4|6284.4|6283.4|511
1594023300000|2020-07-06 08:15:00|6292.4|6291.4|6290.4|6289.4|6294.9|6293.9|6285.1|6284.1|644
1594023600000|2020-07-06 08:20:00|6290.6|6289.6|6286.9|6285.9|6294.6|6293.6|6286.6|6285.6|274
1594023900000|2020-07-06 08:25:00|6287.4|6286.4|6291.6|6290.6|6293.6|6292.6|6285.9|6284.9|481
1594024200000|2020-07-06 08:30:00|6292.4|6291.4|6291.4|6290.4|6294.4|6293.4|6286.6|6285.6|510
1594024500000|2020-07-06 08:35:00|6291.1|6290.1|6277.4|6276.4|6292.1|6291.1|6272.9|6271.9|701
1594024800000|2020-07-06 08:40:00|6277.1|6276.1|6284.1|6283.1|6284.6|6283.6|6275.9|6274.9|560
1594025100000|2020-07-06 08:45:00|6284.4|6283.4|6286.9|6285.9|6291.4|6290.4|6283.6|6282.6|297
1594025400000|2020-07-06 08:50:00|6286.6|6285.6|6275.4|6274.4|6289.1|6288.1|6272.4|6271.4|635
1594025700000|2020-07-06 08:55:00|6275.6|6274.6|6275.4|6274.4|6275.6|6274.6|6271.9|6270.9|451
1594026000000|2020-07-06 09:00:00|6275.1|6274.1|6268.9|6267.9|6275.1|6274.1|6268.1|6267.1|674
1594026300000|2020-07-06 09:05:00|6268.6|6267.6|6264.1|6263.1|6270.1|6269.1|6262.4|6261.4|422
1594026600000|2020-07-06 09:10:00|6263.9|6262.9|6258.4|6257.4|6265.4|6264.4|6255.9|6254.9|288
1594026900000|2020-07-06 09:15:00|6258.1|6257.1|6263.4|6262.4|6265.1|6264.1|6256.9|6255.9|302
1594027200000|2020-07-06 09:20:00|6263.1|6262.1|6270.1|6269.1|6271.9|6270.9|6263.1|6262.1|495
1594027500000|2020-07-06 09:25:00|6270.4|6269.4|6272.4|6271.4|6272.9|6271.9|6267.4|6266.4|471
1594027800000|2020-07-06 09:30:00|6272.1|6271.1|6274.4|6273.4|6278.4|6277.4|6271.1|6270.1|409
1594028100000|2020-07-06 09:35:00|6274.1|6273.1|6274.4|6273.4|6279.9|6278.9|6272.4|6271.4|362
1594028400000|2020-07-06 09:40:00|6273.9|6272.9|6275.4|6274.4|6276.9|6275.9|6273.9|6272.9|324
1594028700000|2020-07-06 09:45:00|6275.6|6274.6|6275.4|6274.4|6280.1|6279.1|6273.9|6272.9|436
1594029000000|2020-07-06 09:50:00|6275.6|6274.6|6276.1|6275.1|6277.6|6276.6|6273.9|6272.9|372
1594029300000|2020-07-06 09:55:00|6275.9|6274.9|6273.9|6272.9|6278.9|6277.9|6273.9|6272.9|245
1594029600000|2020-07-06 10:00:00|6274.4|6273.4|6278.4|6277.4|6280.4|6279.4|6274.4|6273.4|375
1594029900000|2020-07-06 10:05:00|6278.1|6277.1|6277.9|6276.9|6279.4|6278.4|6276.4|6275.4|138
1594030200000|2020-07-06 10:10:00|6278.4|6277.4|6286.4|6285.4|6288.9|6287.9|6278.1|6277.1|215
1594030500000|2020-07-06 10:15:00|6286.6|6285.6|6279.6|6278.6|6287.4|6286.4|6279.1|6278.1|222
1594030800000|2020-07-06 10:20:00|6279.9|6278.9|6286.1|6285.1|6287.9|6286.9|6278.4|6277.4|233
1594031100000|2020-07-06 10:25:00|6286.4|6285.4|6284.9|6283.9|6287.9|6286.9|6283.4|6282.4|172
1594031400000|2020-07-06 10:30:00|6285.1|6284.1|6279.6|6278.6|6286.1|6285.1|6279.4|6278.4|177
1594031700000|2020-07-06 10:35:00|6279.9|6278.9|6275.4|6274.4|6280.6|6279.6|6274.1|6273.1|161
1594032000000|2020-07-06 10:40:00|6275.1|6274.1|6272.4|6271.4|6275.1|6274.1|6271.9|6270.9|144
1594032300000|2020-07-06 10:45:00|6272.1|6271.1|6272.4|6271.4|6274.4|6273.4|6270.4|6269.4|233
1594032600000|2020-07-06 10:50:00|6272.6|6271.6|6271.6|6270.6|6272.6|6271.6|6267.9|6266.9|132
1594032900000|2020-07-06 10:55:00|6271.9|6270.9|6277.9|6276.9|6277.9|6276.9|6269.4|6268.4|393
1594033200000|2020-07-06 11:00:00|6277.4|6276.4|6273.6|6272.6|6277.4|6276.4|6272.1|6271.1|245
1594033500000|2020-07-06 11:05:00|6273.9|6272.9|6270.9|6269.9|6274.1|6273.1|6268.9|6267.9|163
1594033800000|2020-07-06 11:10:00|6270.6|6269.6|6272.4|6271.4|6273.4|6272.4|6269.9|6268.9|108
1594034100000|2020-07-06 11:15:00|6272.9|6271.9|6267.9|6266.9|6273.1|6272.1|6267.4|6266.4|114
1594034400000|2020-07-06 11:20:00|6267.4|6266.4|6262.4|6261.4|6268.4|6267.4|6261.9|6260.9|128
1594034700000|2020-07-06 11:25:00|6262.1|6261.1|6265.4|6264.4|6266.1|6265.1|6261.9|6260.9|191
1594035000000|2020-07-06 11:30:00|6265.1|6264.1|6260.9|6259.9|6267.4|6266.4|6260.9|6259.9|180
1594035300000|2020-07-06 11:35:00|6260.6|6259.6|6261.6|6260.6|6263.1|6262.1|6259.4|6258.4|204
1594035600000|2020-07-06 11:40:00|6262.3|6261.3|6262.6|6261.6|6263.6|6262.6|6259.6|6258.6|161
1594035900000|2020-07-06 11:45:00|6262.8|6261.8|6260.1|6259.1|6264.1|6263.1|6259.6|6258.6|163
1594036200000|2020-07-06 11:50:00|6259.8|6258.8|6261.6|6260.6|6261.8|6260.8|6257.6|6256.6|229
1594036500000|2020-07-06 11:55:00|6261.8|6260.8|6262.1|6261.1|6265.3|6264.3|6260.6|6259.6|252
1594036800000|2020-07-06 12:00:00|6261.8|6260.8|6264.8|6263.8|6265.3|6264.3|6261.6|6260.6|229
1594037100000|2020-07-06 12:05:00|6265.1|6264.1|6267.1|6266.1|6267.6|6266.6|6263.3|6262.3|148
1594037400000|2020-07-06 12:10:00|6266.8|6265.8|6270.1|6269.1|6270.6|6269.6|6266.8|6265.8|371
1594037700000|2020-07-06 12:15:00|6270.6|6269.6|6270.1|6269.1|6272.6|6271.6|6268.6|6267.6|418
1594038000000|2020-07-06 12:20:00|6269.8|6268.8|6270.8|6269.8|6271.1|6270.1|6267.1|6266.1|334
1594038300000|2020-07-06 12:25:00|6271.1|6270.1|6272.8|6271.8|6273.1|6272.1|6270.1|6269.1|197
1594038600000|2020-07-06 12:30:00|6272.6|6271.6|6272.3|6271.3|6275.3|6274.3|6270.1|6269.1|174
1594038900000|2020-07-06 12:35:00|6272.6|6271.6|6273.6|6272.6|6275.1|6274.1|6271.6|6270.6|169
1594039200000|2020-07-06 12:40:00|6273.3|6272.3|6264.1|6263.1|6273.6|6272.6|6262.6|6261.6|237
1594039500000|2020-07-06 12:45:00|6263.8|6262.8|6260.8|6259.8|6264.8|6263.8|6260.1|6259.1|292
1594039800000|2020-07-06 12:50:00|6261.6|6260.6|6260.6|6259.6|6261.8|6260.8|6258.6|6257.6|444
1594040100000|2020-07-06 12:55:00|6260.8|6259.8|6260.3|6259.3|6260.8|6259.8|6258.6|6257.6|221
1594040400000|2020-07-06 13:00:00|6260.1|6259.1|6258.1|6257.1|6261.6|6260.6|6258.1|6257.1|293
1594040700000|2020-07-06 13:05:00|6257.8|6256.8|6257.3|6256.3|6259.3|6258.3|6254.6|6253.6|328
1594041000000|2020-07-06 13:10:00|6257.6|6256.6|6260.3|6259.3|6262.6|6261.6|6256.8|6255.8|230
1594041300000|2020-07-06 13:15:00|6260.1|6259.1|6261.1|6260.1|6261.8|6260.8|6257.6|6256.6|234
1594041600000|2020-07-06 13:20:00|6260.6|6259.6|6259.3|6258.3|6262.8|6261.8|6258.3|6257.3|149
1594041900000|2020-07-06 13:25:00|6259.8|6258.8|6255.8|6254.8|6260.6|6259.6|6255.1|6254.1|226
1594042200000|2020-07-06 13:30:00|6256.1|6255.1|6268.3|6267.3|6270.6|6269.6|6256.1|6255.1|986
1594042500000|2020-07-06 13:35:00|6268.6|6267.6|6261.6|6260.6|6269.6|6268.6|6256.8|6255.8|727
1594042800000|2020-07-06 13:40:00|6261.8|6260.8|6265.8|6264.8|6266.3|6265.3|6259.3|6258.3|463
1594043100000|2020-07-06 13:45:00|6266.1|6265.1|6268.6|6267.6|6271.3|6270.3|6263.6|6262.6|496
1594043400000|2020-07-06 13:50:00|6268.3|6267.3|6272.1|6271.1|6272.3|6271.3|6268.1|6267.1|257
1594043700000|2020-07-06 13:55:00|6272.3|6271.3|6268.1|6267.1|6275.1|6274.1|6267.1|6266.1|385
1594044000000|2020-07-06 14:00:00|6275.8|6274.8|6267.6|6266.6|6286.8|6285.8|6264.8|6263.8|1328
1594044300000|2020-07-06 14:05:00|6267.3|6266.3|6259.8|6258.8|6268.1|6267.1|6257.1|6256.1|718
1594044600000|2020-07-06 14:10:00|6260.1|6259.1|6259.8|6258.8|6264.3|6263.3|6255.6|6254.6|885
1594044900000|2020-07-06 14:15:00|6260.1|6259.1|6262.3|6261.3|6269.6|6268.6|6259.1|6258.1|690
1594045200000|2020-07-06 14:20:00|6262.6|6261.6|6255.8|6254.8|6262.6|6261.6|6254.6|6253.6|1118
1594045500000|2020-07-06 14:25:00|6256.1|6255.1|6256.6|6255.6|6257.6|6256.6|6251.1|6250.1|695
1594045800000|2020-07-06 14:30:00|6256.1|6255.1|6260.1|6259.1|6260.8|6259.8|6252.1|6251.1|533
1594046100000|2020-07-06 14:35:00|6260.3|6259.3|6263.1|6262.1|6263.6|6262.6|6259.1|6258.1|325
1594046400000|2020-07-06 14:40:00|6263.3|6262.3|6265.6|6264.6|6267.8|6266.8|6260.6|6259.6|525
1594046700000|2020-07-06 14:45:00|6265.8|6264.8|6268.6|6267.6|6271.6|6270.6|6264.3|6263.3|809
1594047000000|2020-07-06 14:50:00|6268.8|6267.8|6274.1|6273.1|6274.3|6273.3|6267.6|6266.6|550
1594047300000|2020-07-06 14:55:00|6273.8|6272.8|6271.8|6270.8|6273.8|6272.8|6267.6|6266.6|629
1594047600000|2020-07-06 15:00:00|6272.1|6271.1|6273.3|6272.3|6274.3|6273.3|6268.8|6267.8|695
1594047900000|2020-07-06 15:05:00|6273.6|6272.6|6272.6|6271.6|6274.1|6273.1|6269.3|6268.3|433
1594048200000|2020-07-06 15:10:00|6272.3|6271.3|6275.1|6274.1|6278.3|6277.3|6270.8|6269.8|573
1594048500000|2020-07-06 15:15:00|6274.8|6273.8|6282.6|6281.6|6283.1|6282.1|6272.3|6271.3|773
1594048800000|2020-07-06 15:20:00|6282.8|6281.8|6282.6|6281.6|6283.3|6282.3|6276.6|6275.6|1070
1594049100000|2020-07-06 15:25:00|6282.3|6281.3|6289.6|6287.6|6289.6|6287.6|6281.1|6280.1|2871
1594049400000|2020-07-06 15:30:00|6289.1|6287.1|6286.6|6284.6|6289.1|6287.1|6280.3|6278.3|3925
1594049700000|2020-07-06 15:35:00|6286.8|6284.8|6286.6|6284.6|6292.3|6290.3|6285.8|6283.8|1470
1594050000000|2020-07-06 15:40:00|6286.8|6284.8|6285.3|6283.3|6290.1|6288.1|6285.3|6283.3|855
1594050300000|2020-07-06 15:45:00|6285.1|6283.1|6288.1|6286.1|6289.6|6287.6|6284.6|6282.6|317
1594050600000|2020-07-06 15:50:00|6287.8|6285.8|6281.6|6279.6|6288.3|6286.3|6281.3|6279.3|313
1594050900000|2020-07-06 15:55:00|6281.8|6279.8|6278.8|6276.8|6282.1|6280.1|6278.6|6276.6|219
1594051200000|2020-07-06 16:00:00|6278.6|6276.6|6279.1|6277.1|6280.6|6278.6|6277.6|6275.6|339
1594051500000|2020-07-06 16:05:00|6279.6|6277.6|6278.1|6276.1|6280.1|6278.1|6276.3|6274.3|204
1594051800000|2020-07-06 16:10:00|6277.8|6275.8|6279.3|6277.3|6280.1|6278.1|6276.6|6274.6|177
1594052100000|2020-07-06 16:15:00|6279.1|6277.1|6277.3|6275.3|6282.1|6280.1|6277.3|6275.3|177
1594052400000|2020-07-06 16:20:00|6277.6|6275.6|6275.3|6273.3|6280.1|6278.1|6272.8|6270.8|374
1594052700000|2020-07-06 16:25:00|6275.6|6273.6|6275.1|6273.1|6275.8|6273.8|6273.3|6271.3|133
1594053000000|2020-07-06 16:30:00|6274.8|6272.8|6272.1|6270.1|6274.8|6272.8|6271.8|6269.8|82
1594053300000|2020-07-06 16:35:00|6272.3|6270.3|6276.1|6274.1|6276.1|6274.1|6272.3|6270.3|279
1594053600000|2020-07-06 16:40:00|6275.8|6273.8|6274.8|6272.8|6276.1|6274.1|6274.3|6272.3|270
1594053900000|2020-07-06 16:45:00|6274.6|6272.6|6277.8|6275.8|6278.1|6276.1|6274.6|6272.6|149
1594054200000|2020-07-06 16:50:00|6277.6|6275.6|6278.6|6276.6|6279.1|6277.1|6277.1|6275.1|63
1594054500000|2020-07-06 16:55:00|6278.3|6276.3|6279.1|6277.1|6280.1|6278.1|6277.8|6275.8|106
1594054800000|2020-07-06 17:00:00|6279.3|6277.3|6277.6|6275.6|6279.3|6277.3|6276.8|6274.8|178
1594055100000|2020-07-06 17:05:00|6277.1|6275.1|6275.8|6273.8|6277.1|6275.1|6273.6|6271.6|162
1594055400000|2020-07-06 17:10:00|6275.6|6273.6|6273.6|6271.6|6276.8|6274.8|6273.6|6271.6|71
1594055700000|2020-07-06 17:15:00|6273.3|6271.3|6272.6|6270.6|6275.3|6273.3|6272.6|6270.6|140
1594056000000|2020-07-06 17:20:00|6272.8|6270.8|6274.8|6272.8|6274.8|6272.8|6272.6|6270.6|37
1594056300000|2020-07-06 17:25:00|6274.6|6272.6|6282.1|6280.1|6282.1|6280.1|6274.6|6272.6|103
1594056600000|2020-07-06 17:30:00|6282.3|6280.3|6281.6|6279.6|6283.6|6281.6|6281.3|6279.3|66
1594056900000|2020-07-06 17:35:00|6281.8|6279.8|6282.3|6280.3|6283.1|6281.1|6280.3|6278.3|81
1594057200000|2020-07-06 17:40:00|6282.6|6280.6|6283.1|6281.1|6284.6|6282.6|6281.8|6279.8|47
1594057500000|2020-07-06 17:45:00|6283.3|6281.3|6282.6|6280.6|6283.3|6281.3|6281.6|6279.6|60
1594057800000|2020-07-06 17:50:00|6282.3|6280.3|6282.6|6280.6|6283.1|6281.1|6280.6|6278.6|44
1594058100000|2020-07-06 17:55:00|6282.3|6280.3|6283.8|6281.8|6284.3|6282.3|6281.3|6279.3|41
1594058400000|2020-07-06 18:00:00|6284.1|6282.1|6280.3|6278.3|6284.1|6282.1|6278.1|6276.1|95
1594058700000|2020-07-06 18:05:00|6280.1|6278.1|6279.6|6277.6|6280.8|6278.8|6278.1|6276.1|87
1594059000000|2020-07-06 18:10:00|6279.8|6277.8|6277.1|6275.1|6281.3|6279.3|6276.8|6274.8|57
1594059300000|2020-07-06 18:15:00|6277.3|6275.3|6274.1|6272.1|6278.8|6276.8|6274.1|6272.1|108
1594059600000|2020-07-06 18:20:00|6274.3|6272.3|6274.8|6272.8|6275.1|6273.1|6272.1|6270.1|88
1594059900000|2020-07-06 18:25:00|6274.6|6272.6|6275.8|6273.8|6276.6|6274.6|6274.1|6272.1|43
1594060200000|2020-07-06 18:30:00|6275.6|6273.6|6277.8|6275.8|6277.8|6275.8|6274.8|6272.8|42
1594060500000|2020-07-06 18:35:00|6277.6|6275.6|6276.6|6274.6|6278.6|6276.6|6276.1|6274.1|60
1594060800000|2020-07-06 18:40:00|6276.8|6274.8|6274.1|6272.1|6277.3|6275.3|6273.8|6271.8|71
1594061100000|2020-07-06 18:45:00|6273.8|6271.8|6274.8|6272.8|6276.3|6274.3|6272.6|6270.6|109
1594061400000|2020-07-06 18:50:00|6275.1|6273.1|6276.1|6274.1|6276.3|6274.3|6272.8|6270.8|93
1594061700000|2020-07-06 18:55:00|6276.3|6274.3|6275.8|6273.8|6277.3|6275.3|6274.6|6272.6|86
1594062000000|2020-07-06 19:00:00|6275.6|6273.6|6274.8|6272.8|6278.3|6276.3|6272.8|6270.8|43
1594062300000|2020-07-06 19:05:00|6275.1|6273.1|6276.6|6274.6|6277.3|6275.3|6274.3|6272.3|36
1594062600000|2020-07-06 19:10:00|6276.3|6274.3|6277.8|6275.8|6280.3|6278.3|6275.3|6273.3|63
1594062900000|2020-07-06 19:15:00|6277.6|6275.6|6276.8|6274.8|6277.6|6275.6|6273.8|6271.8|50
1594063200000|2020-07-06 19:20:00|6276.6|6274.6|6277.6|6275.6|6279.8|6277.8|6275.3|6273.3|63
1594063500000|2020-07-06 19:25:00|6277.8|6275.8|6280.1|6278.1|6280.8|6278.8|6276.3|6274.3|36
1594063800000|2020-07-06 19:30:00|6279.8|6277.8|6279.8|6277.8|6280.8|6278.8|6275.8|6273.8|77
1594064100000|2020-07-06 19:35:00|6280.1|6278.1|6281.8|6279.8|6282.3|6280.3|6279.3|6277.3|78
1594064400000|2020-07-06 19:40:00|6281.6|6279.6|6280.8|6278.8|6282.8|6280.8|6280.3|6278.3|81
1594064700000|2020-07-06 19:45:00|6280.6|6278.6|6287.6|6285.6|6287.8|6285.8|6280.3|6278.3|102
1594065000000|2020-07-06 19:50:00|6287.8|6285.8|6289.1|6287.1|6289.6|6287.6|6284.8|6282.8|224
1594065300000|2020-07-06 19:55:00|6288.8|6286.8|6288|6284|6290.1|6287.3|6284.6|6282.6|346
1594065600000|2020-07-06 20:00:00|6287.5|6283.5|6287.1|6283.1|6290.1|6286.1|6284|6280|0
1594065900000|2020-07-06 20:05:00|6286.6|6282.6|6290.9|6286.9|6291.7|6287.7|6286.2|6282.2|0
1594066200000|2020-07-06 20:10:00|6290.5|6286.5|6291.4|6287.4|6295.1|6291.1|6290.1|6286.1|0
1594066500000|2020-07-06 20:15:00|6291.3|6287.3|6290.3|6286.3|6292.2|6288.2|6290.3|6286.3|0
1594066800000|2020-07-06 20:20:00|6290.2|6286.2|6290.2|6286.2|6290.6|6286.6|6289.8|6285.8|0
1594067100000|2020-07-06 20:25:00|6290.1|6286.1|6289.9|6285.9|6290.1|6286.1|6289.4|6285.4|0
1594067400000|2020-07-06 20:30:00|6290.5|6286.5|6290.6|6286.6|6291.6|6287.6|6288|6284|0
1594067700000|2020-07-06 20:35:00|6291|6287|6288.9|6284.9|6291|6287|6288.5|6284.5|0
1594068000000|2020-07-06 20:40:00|6288.5|6284.5|6288.9|6284.9|6289.7|6285.7|6288.1|6284.1|0
1594068300000|2020-07-06 20:45:00|6288.5|6284.5|6286.5|6282.5|6289.4|6285.4|6286.5|6282.5|0
1594068600000|2020-07-06 20:50:00|6286.9|6282.9|6287.4|6283.4|6288.3|6284.3|6286.5|6282.5|0
1594068900000|2020-07-06 20:55:00|6287|6283|6285.6|6281.6|6287.8|6283.8|6285.6|6281.6|0
1594069200000|2020-07-06 21:00:00|6285.7|6281.7|6286|6282|6286.4|6282.4|6285.7|6281.7|0
1594069500000|2020-07-06 21:05:00|6286.2|6282.2|6286.2|6282.2|6286.4|6282.4|6286.1|6282.1|0
1594069800000|2020-07-06 21:10:00|6286.1|6282.1|6285.5|6281.5|6286.4|6282.4|6285.5|6281.5|0
1594070100000|2020-07-06 21:15:00|6285.6|6281.6|6286.7|6282.7|6287.1|6283.1|6285.6|6281.6|0
1594070400000|2020-07-06 21:20:00|6286.8|6282.8|6286|6282|6286.8|6282.8|6285.1|6281.1|0
1594070700000|2020-07-06 21:25:00|6286.3|6282.3|6286.3|6282.3|6286.4|6282.4|6286|6282|0
1594071000000|2020-07-06 21:30:00|6286.4|6282.4|6286.2|6282.2|6286.4|6282.4|6286.1|6282.1|0
1594071300000|2020-07-06 21:35:00|6286|6282|6286.2|6282.2|6286.6|6282.6|6286|6282|0
1594071600000|2020-07-06 21:40:00|6286.1|6282.1|6286.4|6282.4|6286.4|6282.4|6286|6282|0
1594071900000|2020-07-06 21:45:00|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|6286.3|6282.3|0
1594072200000|2020-07-06 21:50:00|6286.2|6282.2|6286.4|6282.4|6286.4|6282.4|6286.2|6282.2|0
1594072500000|2020-07-06 21:55:00|6286.7|6282.7|6288.1|6284.1|6288.3|6284.3|6286.4|6282.4|0
1594072800000|2020-07-06 22:00:00|6288.8|6284.8|6287.3|6283.3|6290.5|6286.5|6286.8|6282.8|0
1594073100000|2020-07-06 22:05:00|6287.7|6283.7|6288.2|6284.2|6289|6285|6287.5|6283.5|0
1594073400000|2020-07-06 22:10:00|6287.8|6283.8|6285.4|6281.4|6288|6284|6285.2|6281.2|0
1594073700000|2020-07-06 22:15:00|6285.2|6281.2|6291.8|6287.8|6292.4|6288.4|6284.8|6280.8|0
1594074000000|2020-07-06 22:20:00|6292.2|6288.2|6292.2|6288.2|6293.7|6289.7|6292.2|6288.2|0
1594074300000|2020-07-06 22:25:00|6292.4|6288.4|6291.8|6287.8|6293|6289|6290.9|6286.9|0
1594074600000|2020-07-06 22:30:00|6292|6288|6292.6|6288.6|6293|6289|6291.8|6287.8|0
1594074900000|2020-07-06 22:35:00|6292.2|6288.2|6292.6|6288.6|6292.6|6288.6|6291.8|6287.8|0
1594075200000|2020-07-06 22:40:00|6292.5|6288.5|6295.4|6291.4|6295.9|6291.9|6292.5|6288.5|0
1594075500000|2020-07-06 22:45:00|6295|6291|6295|6291|6295.4|6291.4|6294.5|6290.5|0
1594075800000|2020-07-06 22:50:00|6294.6|6290.6|6295.4|6291.4|6296.2|6292.2|6294.5|6290.5|0
1594076100000|2020-07-06 22:55:00|6295.6|6291.6|6299.2|6295.2|6301.9|6297.9|6295.6|6291.6|0
1594076400000|2020-07-06 23:00:00|6299.6|6295.6|6302.1|6298.1|6303.8|6299.8|6299.1|6295.1|0
1594076700000|2020-07-06 23:05:00|6302.5|6298.5|6299.9|6295.9|6302.5|6298.5|6299.4|6295.4|0
1594077000000|2020-07-06 23:10:00|6299.4|6295.4|6300.1|6296.1|6300.5|6296.5|6298.9|6294.9|0
1594077300000|2020-07-06 23:15:00|6300.6|6296.6|6302.6|6298.6|6304.5|6300.5|6300.6|6296.6|0
1594077600000|2020-07-06 23:20:00|6303.9|6299.9|6306.2|6302.2|6307.3|6303.3|6303.4|6299.4|0
1594077900000|2020-07-06 23:25:00|6306.6|6302.6|6304.1|6300.1|6306.6|6302.6|6303.3|6299.3|0
1594078200000|2020-07-06 23:30:00|6304.3|6300.3|6308.4|6304.4|6309.9|6305.9|6304.3|6300.3|0
1594078500000|2020-07-06 23:35:00|6308|6304|6307.6|6303.6|6308|6304|6306.4|6302.4|0
1594078800000|2020-07-06 23:40:00|6307.2|6303.2|6304.6|6300.6|6307.6|6303.6|6304.6|6300.6|0
1594079100000|2020-07-06 23:45:00|6305|6301|6304.4|6300.4|6305.9|6301.9|6303.8|6299.8|0
1594079400000|2020-07-06 23:50:00|6304.6|6300.6|6298.6|6294.6|6306.3|6302.3|6298.2|6294.2|0
1594079700000|2020-07-06 23:55:00|6298.4|6294.4|6296.6|6292.6|6299|6295|6295.8|6291.8|0
1594080000000|2020-07-07 00:00:00|6296.2|6292.2|6296.8|6293.8|6301.9|6297.9|6294.1|6290.1|111
1594080300000|2020-07-07 00:05:00|6296.6|6293.6|6301.6|6298.6|6302.3|6299.3|6293.3|6290.3|70
1594080600000|2020-07-07 00:10:00|6302.1|6299.1|6306.6|6303.6|6308.3|6305.3|6301.6|6298.6|48
1594080900000|2020-07-07 00:15:00|6306.3|6303.3|6311.6|6308.6|6322.6|6319.6|6305.8|6302.8|180
1594081200000|2020-07-07 00:20:00|6311.3|6308.3|6312.3|6309.3|6313.3|6310.3|6308.1|6305.1|31
1594081500000|2020-07-07 00:25:00|6312.6|6309.6|6307.1|6304.1|6312.8|6309.8|6306.8|6303.8|4
1594081800000|2020-07-07 00:30:00|6307.3|6304.3|6305.1|6302.1|6307.6|6304.6|6305.1|6302.1|4
1594082100000|2020-07-07 00:35:00|6305.3|6302.3|6307.8|6304.8|6308.6|6305.6|6305.3|6302.3|0
1594082400000|2020-07-07 00:40:00|6308.1|6305.1|6311.1|6308.1|6311.3|6308.3|6308.1|6305.1|0
1594082700000|2020-07-07 00:45:00|6310.6|6307.6|6309.8|6306.8|6311.8|6308.8|6309.1|6306.1|3
1594083000000|2020-07-07 00:50:00|6310.1|6307.1|6313.3|6310.3|6313.3|6310.3|6310.1|6307.1|2
1594083300000|2020-07-07 00:55:00|6313.1|6310.1|6311.1|6308.1|6313.1|6310.1|6310.8|6307.8|11
1594083600000|2020-07-07 01:00:00|6310.8|6307.8|6311.8|6308.8|6312.3|6309.3|6308.3|6305.3|7
1594083900000|2020-07-07 01:05:00|6311.6|6308.6|6299.3|6296.3|6311.8|6308.8|6299.1|6296.1|13
1594084200000|2020-07-07 01:10:00|6299.6|6296.6|6291.1|6288.1|6299.6|6296.6|6291.1|6288.1|11
1594084500000|2020-07-07 01:15:00|6290.8|6287.8|6279.3|6276.3|6290.8|6287.8|6276.8|6273.8|44
1594084800000|2020-07-07 01:20:00|6279.6|6276.6|6289.1|6286.1|6291.3|6288.3|6279.6|6276.6|15
1594085100000|2020-07-07 01:25:00|6288.8|6285.8|6286.8|6283.8|6288.8|6285.8|6284.1|6281.1|21
1594085400000|2020-07-07 01:30:00|6286.6|6283.6|6290.8|6287.8|6294.6|6291.6|6283.1|6280.1|9
1594085700000|2020-07-07 01:35:00|6290.6|6287.6|6283.6|6280.6|6291.3|6288.3|6282.8|6279.8|0
1594086000000|2020-07-07 01:40:00|6283.3|6280.3|6276.3|6273.3|6283.6|6280.6|6276.3|6273.3|9
1594086300000|2020-07-07 01:45:00|6276.1|6273.1|6280.1|6277.1|6281.3|6278.3|6276.1|6273.1|4
1594086600000|2020-07-07 01:50:00|6279.6|6276.6|6275.3|6272.3|6279.6|6276.6|6273.8|6270.8|8
1594086900000|2020-07-07 01:55:00|6275.6|6272.6|6270.1|6267.1|6276.1|6273.1|6270.1|6267.1|9
1594087200000|2020-07-07 02:00:00|6269.6|6266.6|6270.6|6267.6|6270.6|6267.6|6263.1|6260.1|7
1594087500000|2020-07-07 02:05:00|6270.8|6267.8|6274.1|6271.1|6274.1|6271.1|6270.8|6267.8|1
1594087800000|2020-07-07 02:10:00|6273.6|6270.6|6273.3|6270.3|6273.6|6270.6|6273.3|6270.3|0
1594088100000|2020-07-07 02:15:00|6272.3|6269.3|6273.1|6270.1|6273.3|6270.3|6272.3|6269.3|1
1594088400000|2020-07-07 02:20:00|6273.3|6270.3|6274.1|6271.1|6274.1|6271.1|6273.1|6270.1|0
1594088700000|2020-07-07 02:25:00|6274.3|6271.3|6271.8|6268.8|6274.6|6271.6|6271.8|6268.8|1
1594089000000|2020-07-07 02:30:00|6271.6|6268.6|6263.6|6260.6|6271.6|6268.6|6262.6|6259.6|7
1594089300000|2020-07-07 02:35:00|6264.8|6261.8|6271.1|6268.1|6271.1|6268.1|6264.8|6261.8|1
1594089600000|2020-07-07 02:40:00|6271.3|6268.3|6272.8|6269.8|6274.1|6271.1|6271.3|6268.3|2
1594089900000|2020-07-07 02:45:00|6272.6|6269.6|6264.3|6261.3|6273.8|6270.8|6264.3|6261.3|6
1594090200000|2020-07-07 02:50:00|6264.6|6261.6|6264.8|6261.8|6264.8|6261.8|6264.1|6261.1|3
1594090500000|2020-07-07 02:55:00|6264.6|6261.6|6268.8|6265.8|6270.3|6267.3|6264.1|6261.1|3
1594090800000|2020-07-07 03:00:00|6269.1|6266.1|6274.8|6271.8|6277.3|6274.3|6269.1|6266.1|7
1594091100000|2020-07-07 03:05:00|6275.6|6272.6|6277.3|6274.3|6277.6|6274.6|6274.3|6271.3|6
1594091400000|2020-07-07 03:10:00|6277.6|6274.6|6280.3|6277.3|6281.1|6278.1|6277.6|6274.6|2
1594091700000|2020-07-07 03:15:00|6279.3|6276.3|6278.8|6275.8|6281.3|6278.3|6278.1|6275.1|10
1594092000000|2020-07-07 03:20:00|6279.1|6276.1|6277.8|6274.8|6279.8|6276.8|6277.1|6274.1|3
1594092300000|2020-07-07 03:25:00|6277.6|6274.6|6282.1|6279.1|6282.6|6279.6|6277.6|6274.6|5
1594092600000|2020-07-07 03:30:00|6282.3|6279.3|6284.3|6281.3|6285.6|6282.6|6282.3|6279.3|10
1594092900000|2020-07-07 03:35:00|6284.1|6281.1|6285.6|6282.6|6286.3|6283.3|6282.3|6279.3|9
1594093200000|2020-07-07 03:40:00|6285.8|6282.8|6286.3|6283.3|6286.3|6283.3|6284.1|6281.1|16
1594093500000|2020-07-07 03:45:00|6286.1|6283.1|6285.3|6282.3|6286.1|6283.1|6284.3|6281.3|16
1594093800000|2020-07-07 03:50:00|6285.1|6282.1|6284.3|6281.3|6285.6|6282.6|6283.3|6280.3|0
1594094100000|2020-07-07 03:55:00|6284.6|6281.6|6282.8|6279.8|6285.3|6282.3|6282.8|6279.8|1
1594094400000|2020-07-07 04:00:00|6282.3|6279.3|6279.8|6276.8|6283.6|6280.6|6279.3|6276.3|3
1594094700000|2020-07-07 04:05:00|6280.1|6277.1|6276.1|6273.1|6281.6|6278.6|6276.1|6273.1|5
1594095000000|2020-07-07 04:10:00|6275.8|6272.8|6272.6|6269.6|6275.8|6272.8|6271.8|6268.8|2
1594095300000|2020-07-07 04:15:00|6272.3|6269.3|6272.6|6269.6|6274.3|6271.3|6270.8|6267.8|4
1594095600000|2020-07-07 04:20:00|6272.3|6269.3|6276.1|6273.1|6279.6|6276.6|6272.3|6269.3|36
1594095900000|2020-07-07 04:25:00|6277.8|6274.8|6281.6|6278.6|6282.8|6279.8|6275.8|6272.8|69
1594096200000|2020-07-07 04:30:00|6281.3|6278.3|6282.3|6279.3|6283.6|6280.6|6274.3|6271.3|31
1594096500000|2020-07-07 04:35:00|6282.1|6279.1|6276.3|6273.3|6282.1|6279.1|6276.1|6273.1|5
1594096800000|2020-07-07 04:40:00|6276.6|6273.6|6281.3|6278.3|6281.3|6278.3|6276.3|6273.3|6
1594097100000|2020-07-07 04:45:00|6281.1|6278.1|6282.3|6279.3|6284.1|6281.1|6280.6|6277.6|16
1594097400000|2020-07-07 04:50:00|6282.6|6279.6|6283.3|6280.3|6283.3|6280.3|6281.6|6278.6|3
1594097700000|2020-07-07 04:55:00|6283.8|6280.8|6287.1|6284.1|6288.6|6285.6|6283.8|6280.8|68
1594098000000|2020-07-07 05:00:00|6286.8|6283.8|6288.3|6285.3|6288.6|6285.6|6284.3|6281.3|37
1594098300000|2020-07-07 05:05:00|6288.1|6285.1|6286.6|6283.6|6288.1|6285.1|6284.3|6281.3|19
1594098600000|2020-07-07 05:10:00|6286.3|6283.3|6288.6|6285.6|6288.8|6285.8|6285.1|6282.1|10
1594098900000|2020-07-07 05:15:00|6289.6|6286.6|6280.8|6277.8|6289.6|6286.6|6280.8|6277.8|15
1594099200000|2020-07-07 05:20:00|6281.1|6278.1|6278.8|6275.8|6281.3|6278.3|6277.8|6274.8|5
1594099500000|2020-07-07 05:25:00|6278.6|6275.6|6273.3|6270.3|6278.6|6275.6|6272.6|6269.6|10
1594099800000|2020-07-07 05:30:00|6273.1|6270.1|6269.8|6266.8|6274.1|6271.1|6269.8|6266.8|29
1594100100000|2020-07-07 05:35:00|6271.1|6268.1|6270.3|6267.3|6272.3|6269.3|6270.3|6267.3|13
1594100400000|2020-07-07 05:40:00|6270.1|6267.1|6271.1|6268.1|6272.1|6269.1|6269.8|6266.8|7
1594100700000|2020-07-07 05:45:00|6270.8|6267.8|6266.3|6263.3|6270.8|6267.8|6265.3|6262.3|10
1594101000000|2020-07-07 05:50:00|6266.6|6263.6|6264.1|6261.1|6268.1|6265.1|6263.8|6260.8|58
1594101300000|2020-07-07 05:55:00|6263.8|6260.8|6266.1|6263.1|6267.1|6264.1|6257.8|6254.8|187
1594101600000|2020-07-07 06:00:00|6265.8|6262.8|6249.6|6247.6|6265.8|6263.8|6247.1|6245.1|384
1594101900000|2020-07-07 06:05:00|6249.8|6247.8|6244.3|6242.3|6253.8|6251.8|6238.8|6236.8|310
1594102200000|2020-07-07 06:10:00|6243.6|6241.6|6248.3|6246.3|6248.3|6246.3|6240.6|6238.6|126
1594102500000|2020-07-07 06:15:00|6248.6|6246.6|6248.8|6246.8|6250.8|6248.8|6245.3|6243.3|138
1594102800000|2020-07-07 06:20:00|6248.6|6246.6|6246.6|6244.6|6248.8|6246.8|6243.3|6241.3|84
1594103100000|2020-07-07 06:25:00|6246.8|6244.8|6245.3|6243.3|6247.6|6245.6|6243.1|6241.1|80
1594103400000|2020-07-07 06:30:00|6245.1|6243.1|6249.3|6247.3|6250.8|6248.8|6243.3|6241.3|119
1594103700000|2020-07-07 06:35:00|6249.1|6247.1|6250.6|6248.6|6252.6|6250.6|6248.3|6246.3|63
1594104000000|2020-07-07 06:40:00|6250.3|6248.3|6253.6|6251.6|6254.3|6252.3|6250.1|6248.1|96
1594104300000|2020-07-07 06:45:00|6253.3|6251.3|6251.8|6249.8|6254.3|6252.3|6249.3|6247.3|138
1594104600000|2020-07-07 06:50:00|6251.6|6249.6|6252.3|6250.3|6254.3|6252.3|6250.8|6248.8|81
1594104900000|2020-07-07 06:55:00|6252.1|6250.1|6250.8|6248.8|6252.3|6250.3|6249.1|6247.1|74
1594105200000|2020-07-07 07:00:00|6250.3|6249.3|6244.1|6243.1|6262.6|6261.6|6243.3|6242.3|1825
1594105500000|2020-07-07 07:05:00|6244.3|6243.3|6237.6|6236.6|6245.8|6244.8|6234.1|6233.1|1056
1594105800000|2020-07-07 07:10:00|6237.3|6236.3|6239.1|6238.1|6239.6|6238.6|6229.1|6228.1|797
1594106100000|2020-07-07 07:15:00|6238.6|6237.6|6233.3|6232.3|6238.6|6237.6|6230.1|6229.1|753
1594106400000|2020-07-07 07:20:00|6233.1|6232.1|6223.8|6222.8|6237.6|6236.6|6222.3|6221.3|1044
1594106700000|2020-07-07 07:25:00|6224.1|6223.1|6225.8|6224.8|6225.8|6224.8|6214.3|6213.3|954
1594107000000|2020-07-07 07:30:00|6226.1|6225.1|6228.6|6227.6|6230.1|6229.1|6219.6|6218.6|972
1594107300000|2020-07-07 07:35:00|6228.3|6227.3|6224.1|6223.1|6231.3|6230.3|6219.8|6218.8|566
1594107600000|2020-07-07 07:40:00|6224|6223|6221|6220|6224.5|6223.5|6219|6218|564
1594107900000|2020-07-07 07:45:00|6220.5|6219.5|6223|6222|6225|6224|6218.5|6217.5|451
1594108200000|2020-07-07 07:50:00|6223.2|6222.2|6221.5|6220.5|6225.5|6224.5|6220.5|6219.5|516
1594108500000|2020-07-07 07:55:00|6221.2|6220.2|6230.5|6229.5|6233|6232|6219.7|6218.7|606
1594108800000|2020-07-07 08:00:00|6230|6229|6232|6231|6235.5|6234.5|6228.5|6227.5|539
1594109100000|2020-07-07 08:05:00|6231.2|6230.2|6233|6232|6234|6233|6227|6226|451
1594109400000|2020-07-07 08:10:00|6233.2|6232.2|6234.2|6233.2|6240.5|6239.5|6231|6230|520
1594109700000|2020-07-07 08:15:00|6234|6233|6223.2|6222.2|6234|6233|6222.2|6221.2|430
1594110000000|2020-07-07 08:20:00|6223.5|6222.5|6225.5|6224.5|6230.2|6229.2|6221|6220|463
1594110300000|2020-07-07 08:25:00|6225.2|6224.2|6207.5|6206.5|6225.2|6224.2|6207.2|6206.2|616
1594110600000|2020-07-07 08:30:00|6207.2|6206.2|6212.7|6211.7|6216|6215|6205|6204|720
1594110900000|2020-07-07 08:35:00|6212.5|6211.5|6213.5|6212.5|6214.5|6213.5|6207.5|6206.5|581
1594111200000|2020-07-07 08:40:00|6214.2|6213.2|6214.7|6213.7|6217.7|6216.7|6210|6209|719
1594111500000|2020-07-07 08:45:00|6214.5|6213.5|6219.5|6218.5|6221.7|6220.7|6214|6213|428
1594111800000|2020-07-07 08:50:00|6219.7|6218.7|6218|6217|6220.5|6219.5|6215|6214|317
1594112100000|2020-07-07 08:55:00|6218.2|6217.2|6214|6213|6219.5|6218.5|6211.5|6210.5|338
1594112400000|2020-07-07 09:00:00|6214.2|6213.2|6207.7|6206.7|6217.5|6216.5|6207.2|6206.2|479
1594112700000|2020-07-07 09:05:00|6208|6207|6206.5|6205.5|6209.2|6208.2|6204|6203|312
1594113000000|2020-07-07 09:10:00|6206.2|6205.2|6205.5|6204.5|6207.2|6206.2|6202|6201|296
1594113300000|2020-07-07 09:15:00|6206|6205|6205|6204|6209.5|6208.5|6204|6203|231
1594113600000|2020-07-07 09:20:00|6204.5|6203.5|6199.5|6198.5|6204.5|6203.5|6199|6198|320
1594113900000|2020-07-07 09:25:00|6199.2|6198.2|6202.5|6201.5|6204|6203|6195.2|6194.2|364
1594114200000|2020-07-07 09:30:00|6203|6202|6208.5|6207.5|6209.7|6208.7|6202.5|6201.5|460
1594114500000|2020-07-07 09:35:00|6208|6207|6207|6206|6213|6212|6206.5|6205.5|259
1594114800000|2020-07-07 09:40:00|6207.2|6206.2|6207.7|6206.7|6211.5|6210.5|6206|6205|411
1594115100000|2020-07-07 09:45:00|6207.5|6206.5|6203.5|6202.5|6208.7|6207.7|6203.5|6202.5|251
1594115400000|2020-07-07 09:50:00|6203.2|6202.2|6203.5|6202.5|6205.5|6204.5|6199.7|6198.7|271
1594115700000|2020-07-07 09:55:00|6203.2|6202.2|6204.2|6203.2|6207.5|6206.5|6201.2|6200.2|221
1594116000000|2020-07-07 10:00:00|6204|6203|6202.2|6201.2|6205.5|6204.5|6197.2|6196.2|230
1594116300000|2020-07-07 10:05:00|6202.5|6201.5|6201|6200|6202.5|6201.5|6200|6199|192
1594116600000|2020-07-07 10:10:00|6200.7|6199.7|6199.5|6198.5|6203.2|6202.2|6195|6194|294
1594116900000|2020-07-07 10:15:00|6199|6198|6194.2|6193.2|6199.5|6198.5|6184.7|6183.7|834
1594117200000|2020-07-07 10:20:00|6194.5|6193.5|6196.5|6195.5|6199.2|6198.2|6190.7|6189.7|363
1594117500000|2020-07-07 10:25:00|6196.7|6195.7|6201|6200|6201|6200|6195|6194|222
1594117800000|2020-07-07 10:30:00|6200.7|6199.7|6202.7|6201.7|6205.5|6204.5|6197.7|6196.7|583
1594118100000|2020-07-07 10:35:00|6203|6202|6207.5|6206.5|6212.7|6211.7|6201.5|6200.5|405
1594118400000|2020-07-07 10:40:00|6207.7|6206.7|6207.7|6206.7|6210|6209|6206|6205|255
1594118700000|2020-07-07 10:45:00|6207.5|6206.5|6206.7|6205.7|6209.5|6208.5|6206|6205|219
1594119000000|2020-07-07 10:50:00|6206.5|6205.5|6208|6207|6209.5|6208.5|6204.5|6203.5|171
1594119300000|2020-07-07 10:55:00|6208.2|6207.2|6206.7|6205.7|6209.7|6208.7|6202|6201|349
1594119600000|2020-07-07 11:00:00|6206.5|6205.5|6207.7|6206.7|6211.2|6210.2|6205|6204|351
1594119900000|2020-07-07 11:05:00|6207.5|6206.5|6207.5|6206.5|6208.5|6207.5|6204.7|6203.7|196
1594120200000|2020-07-07 11:10:00|6207.7|6206.7|6209.2|6208.2|6212|6211|6207.5|6206.5|252
1594120500000|2020-07-07 11:15:00|6209|6208|6211|6210|6211.7|6210.7|6206.7|6205.7|234
1594120800000|2020-07-07 11:20:00|6211.5|6210.5|6205.5|6204.5|6212|6211|6205|6204|189
1594121100000|2020-07-07 11:25:00|6205.2|6204.2|6207.5|6206.5|6207.5|6206.5|6203.5|6202.5|292
1594121400000|2020-07-07 11:30:00|6207.2|6206.2|6201.5|6200.5|6210|6209|6201.2|6200.2|363
1594121700000|2020-07-07 11:35:00|6201.7|6200.7|6200.5|6199.5|6203.5|6202.5|6199|6198|253
1594122000000|2020-07-07 11:40:00|6200.2|6199.2|6205|6204|6205.2|6204.2|6200|6199|472
1594122300000|2020-07-07 11:45:00|6204.7|6203.7|6206|6205|6206.7|6205.7|6203|6202|448
1594122600000|2020-07-07 11:50:00|6205.7|6204.7|6197.5|6196.5|6206.5|6205.5|6197.2|6196.2|217
1594122900000|2020-07-07 11:55:00|6198.2|6197.2|6198.2|6197.2|6200.5|6199.5|6196.5|6195.5|301
1594123200000|2020-07-07 12:00:00|6198|6197|6203.7|6202.7|6204.5|6203.5|6197.2|6196.2|376
1594123500000|2020-07-07 12:05:00|6204|6203|6202|6201|6205.7|6204.7|6201.2|6200.2|220
1594123800000|2020-07-07 12:10:00|6201.7|6200.7|6202|6201|6203.5|6202.5|6201|6200|228
1594124100000|2020-07-07 12:15:00|6202.2|6201.2|6194.5|6193.5|6202.5|6201.5|6194.2|6193.2|142
1594124400000|2020-07-07 12:20:00|6194.2|6193.2|6191.5|6190.5|6194.5|6193.5|6190.5|6189.5|144
1594124700000|2020-07-07 12:25:00|6191.2|6190.2|6188.5|6187.5|6192|6191|6187|6186|296
1594125000000|2020-07-07 12:30:00|6188.2|6187.2|6184.5|6183.5|6189|6188|6180.7|6179.7|543
1594125300000|2020-07-07 12:35:00|6184.7|6183.7|6183|6182|6185.7|6184.7|6182.5|6181.5|278
1594125600000|2020-07-07 12:40:00|6183.2|6182.2|6184.5|6183.5|6186|6185|6183.2|6182.2|430
1594125900000|2020-07-07 12:45:00|6184.2|6183.2|6185.5|6184.5|6187|6186|6183|6182|348
1594126200000|2020-07-07 12:50:00|6185.2|6184.2|6184|6183|6185.7|6184.7|6182.5|6181.5|341
1594126500000|2020-07-07 12:55:00|6184.2|6183.2|6186|6185|6186.5|6185.5|6180.5|6179.5|325
1594126800000|2020-07-07 13:00:00|6186.5|6185.5|6187|6186|6190.2|6189.2|6186|6185|405
1594127100000|2020-07-07 13:05:00|6186.7|6185.7|6188|6187|6190.2|6189.2|6186.7|6185.7|191
1594127400000|2020-07-07 13:10:00|6188.2|6187.2|6191.2|6190.2|6191.5|6190.5|6188|6187|211
1594127700000|2020-07-07 13:15:00|6191|6190|6190|6189|6192.5|6191.5|6189.5|6188.5|343
1594128000000|2020-07-07 13:20:00|6189.5|6188.5|6193.2|6192.2|6194.7|6193.7|6188.2|6187.2|316
1594128300000|2020-07-07 13:25:00|6193.5|6192.5|6191.5|6190.5|6193.5|6192.5|6189|6188|315
1594128600000|2020-07-07 13:30:00|6191.2|6190.2|6191.5|6190.5|6193.5|6192.5|6187|6186|1137
1594128900000|2020-07-07 13:35:00|6191.2|6190.2|6183.5|6182.5|6191.5|6190.5|6182.2|6181.2|710
1594129200000|2020-07-07 13:40:00|6183.7|6182.7|6189|6188|6189|6188|6182.5|6181.5|902
1594129500000|2020-07-07 13:45:00|6188.7|6187.7|6191.2|6190.2|6197|6196|6188|6187|712
1594129800000|2020-07-07 13:50:00|6191|6190|6186.5|6185.5|6192.5|6191.5|6183|6182|576
1594130100000|2020-07-07 13:55:00|6186.2|6185.2|6186.7|6185.7|6189|6188|6183.7|6182.7|675
1594130400000|2020-07-07 14:00:00|6187|6186|6191|6190|6191.5|6190.5|6183.5|6182.5|1178
1594130700000|2020-07-07 14:05:00|6191.2|6190.2|6190.5|6189.5|6192|6191|6187|6186|707
1594131000000|2020-07-07 14:10:00|6191.3|6190.3|6198.8|6197.8|6198.8|6197.8|6190.3|6189.3|1040
1594131300000|2020-07-07 14:15:00|6198.5|6197.5|6194.3|6193.3|6198.8|6197.8|6193.3|6192.3|665
1594131600000|2020-07-07 14:20:00|6194|6193|6197.3|6196.3|6197.3|6196.3|6192.8|6191.8|749
1594131900000|2020-07-07 14:25:00|6197.8|6196.8|6197.8|6196.8|6199.8|6198.8|6194.5|6193.5|938
1594132200000|2020-07-07 14:30:00|6198|6197|6185.8|6184.8|6199.3|6198.3|6185|6184|569
1594132500000|2020-07-07 14:35:00|6185.3|6184.3|6184.8|6183.8|6189.3|6188.3|6184.3|6183.3|821
1594132800000|2020-07-07 14:40:00|6184.5|6183.5|6181.3|6180.3|6185|6184|6180.3|6179.3|1286
1594133100000|2020-07-07 14:45:00|6180.8|6179.8|6183.8|6182.8|6184.3|6183.3|6179.3|6178.3|1018
1594133400000|2020-07-07 14:50:00|6183.5|6182.5|6189.8|6188.8|6190.3|6189.3|6183.3|6182.3|1108
1594133700000|2020-07-07 14:55:00|6189.5|6188.5|6189.8|6188.8|6192.5|6191.5|6189.3|6188.3|799
1594134000000|2020-07-07 15:00:00|6189.3|6188.3|6185.8|6184.8|6190.8|6189.8|6185.3|6184.3|592
1594134300000|2020-07-07 15:05:00|6186|6185|6184.8|6183.8|6188.3|6187.3|6184.3|6183.3|532
1594134600000|2020-07-07 15:10:00|6184.3|6183.3|6187.8|6186.8|6190.3|6189.3|6183.8|6182.8|989
1594134900000|2020-07-07 15:15:00|6188|6187|6193.3|6192.3|6193.3|6192.3|6188|6187|601
1594135200000|2020-07-07 15:20:00|6193.5|6192.5|6198.8|6197.8|6198.8|6197.8|6193.3|6192.3|1061
1594135500000|2020-07-07 15:25:00|6199.3|6198.3|6194.8|6192.8|6199.3|6198.3|6193.3|6191.8|2529
1594135800000|2020-07-07 15:30:00|6195.3|6193.3|6193.3|6191.3|6197.8|6195.8|6186.3|6184.3|4224
1594136100000|2020-07-07 15:35:00|6194.3|6192.3|6189.3|6187.3|6194.3|6192.3|6186.5|6184.5|1500
1594136400000|2020-07-07 15:40:00|6189.5|6187.5|6190.5|6188.5|6190.8|6188.8|6188.8|6186.8|352
1594136700000|2020-07-07 15:45:00|6190.8|6188.8|6197.8|6195.8|6198|6196|6189.8|6187.8|460
1594137000000|2020-07-07 15:50:00|6197.5|6195.5|6198.8|6196.8|6199.8|6197.8|6196.3|6194.3|198
1594137300000|2020-07-07 15:55:00|6198.3|6196.3|6197.3|6195.3|6199.8|6197.8|6195|6193|559
1594137600000|2020-07-07 16:00:00|6197.5|6195.5|6195.5|6193.5|6199.5|6197.5|6195|6193|121
1594137900000|2020-07-07 16:05:00|6195.8|6193.8|6193.8|6191.8|6197.3|6195.3|6193.3|6191.3|181
1594138200000|2020-07-07 16:10:00|6193.5|6191.5|6192.3|6190.3|6194.3|6192.3|6190.8|6188.8|533
1594138500000|2020-07-07 16:15:00|6192.8|6190.8|6192.8|6190.8|6193.8|6191.8|6190|6188|257
1594138800000|2020-07-07 16:20:00|6193|6191|6191.8|6189.8|6194|6192|6190.8|6188.8|194
1594139100000|2020-07-07 16:25:00|6192.3|6190.3|6193.8|6191.8|6194.8|6192.8|6191.3|6189.3|186
1594139400000|2020-07-07 16:30:00|6193.3|6191.3|6194.8|6192.8|6195.5|6193.5|6192.3|6190.3|155
1594139700000|2020-07-07 16:35:00|6194.5|6192.5|6192.3|6190.3|6195.8|6193.8|6192|6190|198
1594140000000|2020-07-07 16:40:00|6192|6190|6190.3|6188.3|6193.8|6191.8|6189|6187|309
1594140300000|2020-07-07 16:45:00|6190.5|6188.5|6190.5|6188.5|6191.3|6189.3|6188.8|6186.8|99
1594140600000|2020-07-07 16:50:00|6190.3|6188.3|6189.8|6187.8|6191|6189|6189|6187|50
1594140900000|2020-07-07 16:55:00|6190.3|6188.3|6193|6191|6193|6191|6189.3|6187.3|115
1594141200000|2020-07-07 17:00:00|6193.3|6191.3|6194.3|6192.3|6195|6193|6192|6190|47
1594141500000|2020-07-07 17:05:00|6194.5|6192.5|6188.5|6186.5|6195.3|6193.3|6186.3|6184.3|160
1594141800000|2020-07-07 17:10:00|6188.8|6186.8|6189|6187|6190.3|6188.3|6188|6186|118
1594142100000|2020-07-07 17:15:00|6189.3|6187.3|6190.8|6188.8|6192|6190|6189|6187|60
1594142400000|2020-07-07 17:20:00|6190.5|6188.5|6192.3|6190.3|6193|6191|6189.8|6187.8|56
1594142700000|2020-07-07 17:25:00|6192|6190|6193.5|6191.5|6194.5|6192.5|6190|6188|166
1594143000000|2020-07-07 17:30:00|6193.8|6191.8|6194.3|6192.3|6195.3|6193.3|6191.5|6189.5|94
1594143300000|2020-07-07 17:35:00|6194|6192|6193.5|6191.5|6196|6194|6193|6191|82
1594143600000|2020-07-07 17:40:00|6193.8|6191.8|6196.3|6194.3|6196.8|6194.8|6192.3|6190.3|78
1594143900000|2020-07-07 17:45:00|6196|6194|6196|6194|6196.3|6194.3|6195|6193|30
1594144200000|2020-07-07 17:50:00|6196.3|6194.3|6193.5|6191.5|6196.8|6194.8|6192.5|6190.5|83
1594144500000|2020-07-07 17:55:00|6193.8|6191.8|6194.5|6192.5|6195.5|6193.5|6193.8|6191.8|67
1594144800000|2020-07-07 18:00:00|6194.8|6192.8|6190.5|6188.5|6196|6194|6190.5|6188.5|61
1594145100000|2020-07-07 18:05:00|6190.8|6188.8|6192|6190|6192.8|6190.8|6190|6188|34
1594145400000|2020-07-07 18:10:00|6192.3|6190.3|6192.8|6190.8|6193.3|6191.3|6192.3|6190.3|23
1594145700000|2020-07-07 18:15:00|6193|6191|6190|6188|6193|6191|6189.3|6187.3|65
1594146000000|2020-07-07 18:20:00|6190.3|6188.3|6188|6186|6190.3|6188.3|6188|6186|46
1594146300000|2020-07-07 18:25:00|6188.3|6186.3|6187|6185|6189|6187|6185.8|6183.8|67
1594146600000|2020-07-07 18:30:00|6186.8|6184.8|6182.8|6180.8|6186.8|6184.8|6181.3|6179.3|103
1594146900000|2020-07-07 18:35:00|6182.5|6180.5|6181|6179|6182.8|6180.8|6179.8|6177.8|92
1594147200000|2020-07-07 18:40:00|6180.8|6178.8|6182.3|6180.3|6183|6181|6180.5|6178.5|65
1594147500000|2020-07-07 18:45:00|6182|6180|6181.5|6179.5|6183.3|6181.3|6180.8|6178.8|86
1594147800000|2020-07-07 18:50:00|6181.3|6179.3|6178.5|6176.5|6183|6181|6178.3|6176.3|140
1594148100000|2020-07-07 18:55:00|6178.3|6176.3|6184|6182|6184.8|6182.8|6178|6176|97
1594148400000|2020-07-07 19:00:00|6184.3|6182.3|6178|6176|6184.3|6182.3|6177.3|6175.3|123
1594148700000|2020-07-07 19:05:00|6178.3|6176.3|6177.8|6175.8|6182.5|6180.5|6176.8|6174.8|153
1594149000000|2020-07-07 19:10:00|6178|6176|6176|6174|6179.5|6177.5|6175.5|6173.5|114
1594149300000|2020-07-07 19:15:00|6175.8|6173.8|6179.3|6177.3|6181.5|6179.5|6174.8|6172.8|204
1594149600000|2020-07-07 19:20:00|6179|6177|6179|6177|6180.5|6178.5|6176.8|6174.8|214
1594149900000|2020-07-07 19:25:00|6178.8|6176.8|6178|6176|6179.5|6177.5|6175.5|6173.5|114
1594150200000|2020-07-07 19:30:00|6178.3|6176.3|6178|6176|6179|6177|6176.5|6174.5|128
1594150500000|2020-07-07 19:35:00|6177.8|6175.8|6174|6172|6178|6176|6172.5|6170.5|125
1594150800000|2020-07-07 19:40:00|6173.8|6171.8|6171.3|6169.3|6174.5|6172.5|6170.3|6168.3|159
1594151100000|2020-07-07 19:45:00|6170.8|6168.8|6165.3|6163.3|6170.8|6168.8|6165|6163|307
1594151400000|2020-07-07 19:50:00|6167|6165|6154.8|6152.8|6167|6165|6154|6152|636
1594151700000|2020-07-07 19:55:00|6154.5|6152.5|6161.6|6157.6|6161.6|6158|6154.3|6152.3|668
1594152000000|2020-07-07 20:00:00|6161.1|6157.1|6162.2|6158.2|6166.4|6162.4|6159.8|6155.8|0
1594152300000|2020-07-07 20:05:00|6162.6|6158.6|6168.2|6164.2|6168.6|6164.6|6161|6157|0
1594152600000|2020-07-07 20:10:00|6168.6|6164.6|6165.8|6161.8|6170.8|6166.8|6164.9|6160.9|0
1594152900000|2020-07-07 20:15:00|6165.9|6161.9|6164.8|6160.8|6166.9|6162.9|6164.6|6160.6|0
1594153200000|2020-07-07 20:20:00|6164.9|6160.9|6164.4|6160.4|6165.3|6161.3|6164.3|6160.3|0
1594153500000|2020-07-07 20:25:00|6164.9|6160.9|6165|6161|6165|6161|6163.9|6159.9|0
1594153800000|2020-07-07 20:30:00|6164.4|6160.4|6163.9|6159.9|6164.8|6160.8|6162.3|6158.3|0
1594154100000|2020-07-07 20:35:00|6164.3|6160.3|6164.9|6160.9|6165.4|6161.4|6163.2|6159.2|0
1594154400000|2020-07-07 20:40:00|6165|6161|6165.2|6161.2|6165.6|6161.6|6162.6|6158.6|0
1594154700000|2020-07-07 20:45:00|6164.3|6160.3|6165.2|6161.2|6165.2|6161.2|6162.7|6158.7|0
1594155000000|2020-07-07 20:50:00|6164.8|6160.8|6166.2|6162.2|6166.6|6162.6|6164|6160|0
1594155300000|2020-07-07 20:55:00|6165.8|6161.8|6164.5|6160.5|6167|6163|6164.1|6160.1|0
1594155600000|2020-07-07 21:00:00|6164.7|6160.7|6164|6160|6165.1|6161.1|6164|6160|0
1594155900000|2020-07-07 21:05:00|6164.1|6160.1|6164.8|6160.8|6165|6161|6164.1|6160.1|0
1594156200000|2020-07-07 21:10:00|6164.9|6160.9|6164.3|6160.3|6164.9|6160.9|6164.1|6160.1|0
1594156500000|2020-07-07 21:15:00|6164.8|6160.8|6165.3|6161.3|6165.4|6161.4|6164.4|6160.4|0
1594156800000|2020-07-07 21:20:00|6165.4|6161.4|6165.6|6161.6|6165.6|6161.6|6165.4|6161.4|0
1594157100000|2020-07-07 21:25:00|6165.4|6161.4|6164.6|6160.6|6165.9|6161.9|6164.6|6160.6|0
1594157400000|2020-07-07 21:30:00|6164.9|6160.9|6165.6|6161.6|6165.7|6161.7|6164.7|6160.7|0
1594157700000|2020-07-07 21:35:00|6165.5|6161.5|6165.4|6161.4|6166|6162|6165.4|6161.4|0
1594158000000|2020-07-07 21:40:00|6165.2|6161.2|6164.9|6160.9|6165.3|6161.3|6164.3|6160.3|0
1594158300000|2020-07-07 21:45:00|6165.1|6161.1|6165.4|6161.4|6165.8|6161.8|6165.1|6161.1|0
1594158600000|2020-07-07 21:50:00|6165.6|6161.6|6166|6162|6166.3|6162.3|6165.2|6161.2|0
1594158900000|2020-07-07 21:55:00|6166.4|6162.4|6166|6162|6167.1|6163.1|6165.9|6161.9|0
1594159200000|2020-07-07 22:00:00|6165.4|6161.4|6168.3|6164.3|6168.3|6164.3|6163.5|6159.5|0
1594159500000|2020-07-07 22:05:00|6168.7|6164.7|6169.4|6165.4|6170.7|6166.7|6167.7|6163.7|0
1594159800000|2020-07-07 22:10:00|6169.6|6165.6|6170.8|6166.8|6172.1|6168.1|6169.6|6165.6|0
1594160100000|2020-07-07 22:15:00|6171.3|6167.3|6172.1|6168.1|6173.5|6169.5|6171.3|6167.3|0
1594160400000|2020-07-07 22:20:00|6171.6|6167.6|6170.4|6166.4|6172.5|6168.5|6170|6166|0
1594160700000|2020-07-07 22:25:00|6170.8|6166.8|6170.2|6166.2|6172.5|6168.5|6168.3|6164.3|0
1594161000000|2020-07-07 22:30:00|6170|6166|6167.9|6163.9|6172.4|6168.4|6166.6|6162.6|0
1594161300000|2020-07-07 22:35:00|6168.3|6164.3|6167.6|6163.6|6168.8|6164.8|6165.4|6161.4|0
1594161600000|2020-07-07 22:40:00|6168|6164|6169.6|6165.6|6169.6|6165.6|6167.1|6163.1|0
1594161900000|2020-07-07 22:45:00|6169.2|6165.2|6169.3|6165.3|6170.1|6166.1|6167.6|6163.6|0
1594162200000|2020-07-07 22:50:00|6168.8|6164.8|6168.4|6164.4|6170.1|6166.1|6168|6164|0
1594162500000|2020-07-07 22:55:00|6168|6164|6167.1|6163.1|6168|6164|6166.7|6162.7|0
1594162800000|2020-07-07 23:00:00|6167.3|6163.3|6170.8|6166.8|6171.2|6167.2|6167.1|6163.1|0
1594163100000|2020-07-07 23:05:00|6170.6|6166.6|6171.7|6167.7|6171.7|6167.7|6169.8|6165.8|0
1594163400000|2020-07-07 23:10:00|6171.9|6167.9|6172.1|6168.1|6172.6|6168.6|6170.9|6166.9|0
1594163700000|2020-07-07 23:15:00|6172.3|6168.3|6173.3|6169.3|6175.4|6171.4|6172.1|6168.1|0
1594164000000|2020-07-07 23:20:00|6173.5|6169.5|6176.2|6172.2|6176.2|6172.2|6173.5|6169.5|0
1594164300000|2020-07-07 23:25:00|6175.8|6171.8|6176.1|6172.1|6176.2|6172.2|6174.9|6170.9|0
1594164600000|2020-07-07 23:30:00|6175.6|6171.6|6175.4|6171.4|6176.3|6172.3|6174.2|6170.2|0
1594164900000|2020-07-07 23:35:00|6175.9|6171.9|6175.5|6171.5|6176.3|6172.3|6175|6171|0
1594165200000|2020-07-07 23:40:00|6175.3|6171.3|6178|6174|6178.2|6174.2|6174.6|6170.6|0
1594165500000|2020-07-07 23:45:00|6177.8|6173.8|6178.4|6174.4|6179.2|6175.2|6177.4|6173.4|0
1594165800000|2020-07-07 23:50:00|6178|6174|6178.4|6174.4|6179.2|6175.2|6178|6174|0
1594166100000|2020-07-07 23:55:00|6178.8|6174.8|6169.2|6165.2|6179.2|6175.2|6168.8|6164.8|0
1594166400000|2020-07-08 00:00:00|6168.8|6164.8|6167|6164|6168.8|6164.8|6157|6154|56
1594166700000|2020-07-08 00:05:00|6167.5|6164.5|6167|6164|6169|6166|6167|6164|28
1594167000000|2020-07-08 00:10:00|6167.3|6164.3|6168.5|6165.5|6168.5|6165.5|6167|6164|9
1594167300000|2020-07-08 00:15:00|6168.8|6165.8|6177.5|6174.5|6177.5|6174.5|6168.8|6165.8|15
1594167600000|2020-07-08 00:20:00|6177.8|6174.8|6175.5|6172.5|6178.5|6175.5|6175.5|6172.5|9
1594167900000|2020-07-08 00:25:00|6175.8|6172.8|6175|6172|6176|6173|6172.8|6169.8|5
1594168200000|2020-07-08 00:30:00|6174.8|6171.8|6168.8|6165.8|6174.8|6171.8|6168.8|6165.8|14
1594168500000|2020-07-08 00:35:00|6168.3|6165.3|6166|6163|6169|6166|6163.8|6160.8|31
1594168800000|2020-07-08 00:40:00|6166.3|6163.3|6167.5|6164.5|6169|6166|6165.3|6162.3|2
1594169100000|2020-07-08 00:45:00|6167.8|6164.8|6164.3|6161.3|6167.8|6164.8|6164.3|6161.3|8
1594169400000|2020-07-08 00:50:00|6164.5|6161.5|6161.8|6158.8|6165.3|6162.3|6161.8|6158.8|13
1594169700000|2020-07-08 00:55:00|6162.3|6159.3|6163.8|6160.8|6163.8|6160.8|6162|6159|12
1594170000000|2020-07-08 01:00:00|6164.3|6161.3|6166|6163|6167.5|6164.5|6162.5|6159.5|24
1594170300000|2020-07-08 01:05:00|6166.3|6163.3|6171.3|6168.3|6171.3|6168.3|6165.5|6162.5|4
1594170600000|2020-07-08 01:10:00|6171.5|6168.5|6177.3|6174.3|6179.5|6176.5|6171.5|6168.5|1
1594170900000|2020-07-08 01:15:00|6177.5|6174.5|6175.8|6172.8|6179|6176|6175.8|6172.8|9
1594171200000|2020-07-08 01:20:00|6176|6173|6173.5|6170.5|6176.5|6173.5|6172.3|6169.3|3
1594171500000|2020-07-08 01:25:00|6173.8|6170.8|6175|6172|6176.5|6173.5|6173.5|6170.5|1
1594171800000|2020-07-08 01:30:00|6174.8|6171.8|6184.3|6181.3|6184.3|6181.3|6173.5|6170.5|21
1594172100000|2020-07-08 01:35:00|6184.5|6181.5|6184|6181|6184.8|6181.8|6183.5|6180.5|14
1594172400000|2020-07-08 01:40:00|6184.3|6181.3|6183|6180|6184.5|6181.5|6183|6180|6
1594172700000|2020-07-08 01:45:00|6182.8|6179.8|6175.8|6172.8|6182.8|6179.8|6175.8|6172.8|14
1594173000000|2020-07-08 01:50:00|6175.5|6172.5|6178|6175|6180.3|6177.3|6175.3|6172.3|3
1594173300000|2020-07-08 01:55:00|6177.8|6174.8|6166.3|6163.3|6177.8|6174.8|6166.3|6163.3|5
1594173600000|2020-07-08 02:00:00|6165.5|6162.5|6162.5|6159.5|6165.5|6162.5|6160|6157|10
1594173900000|2020-07-08 02:05:00|6162.3|6159.3|6167.5|6164.5|6168|6165|6161.8|6158.8|1
1594174200000|2020-07-08 02:10:00|6167.8|6164.8|6169.3|6166.3|6169.5|6166.5|6167.8|6164.8|0
1594174500000|2020-07-08 02:15:00|6169|6166|6163.5|6160.5|6169|6166|6163.5|6160.5|0
1594174800000|2020-07-08 02:20:00|6163.3|6160.3|6162.3|6159.3|6164.5|6161.5|6162.3|6159.3|0
1594175100000|2020-07-08 02:25:00|6162|6159|6164.3|6161.3|6164.5|6161.5|6161.8|6158.8|2
1594175400000|2020-07-08 02:30:00|6164|6161|6165.8|6162.8|6168.5|6165.5|6162|6159|2
1594175700000|2020-07-08 02:35:00|6166|6163|6172|6169|6172.3|6169.3|6166|6163|1
1594176000000|2020-07-08 02:40:00|6171.8|6168.8|6175.3|6172.3|6175.3|6172.3|6171.8|6168.8|0
1594176300000|2020-07-08 02:45:00|6175.5|6172.5|6178.3|6175.3|6179.3|6176.3|6175.3|6172.3|4
1594176600000|2020-07-08 02:50:00|6178|6175|6177.5|6174.5|6178.3|6175.3|6177.5|6174.5|0
1594176900000|2020-07-08 02:55:00|6177.8|6174.8|6178|6175|6178.3|6175.3|6176.3|6173.3|3
1594177200000|2020-07-08 03:00:00|6177.8|6174.8|6170.5|6167.5|6177.8|6174.8|6168|6165|50
1594177500000|2020-07-08 03:05:00|6171|6168|6171.8|6168.8|6171.8|6168.8|6170.5|6167.5|13
1594177800000|2020-07-08 03:10:00|6172|6169|6171|6168|6175.5|6172.5|6170.8|6167.8|30
1594178100000|2020-07-08 03:15:00|6170.5|6167.5|6166|6163|6170.8|6167.8|6166|6163|49
1594178400000|2020-07-08 03:20:00|6166.3|6163.3|6168.3|6165.3|6168.3|6165.3|6165.8|6162.8|28
1594178700000|2020-07-08 03:25:00|6167.8|6164.8|6168|6165|6168.5|6165.5|6167.5|6164.5|3
1594179000000|2020-07-08 03:30:00|6168.3|6165.3|6167|6164|6169.3|6166.3|6167|6164|3
1594179300000|2020-07-08 03:35:00|6167.3|6164.3|6164.5|6161.5|6167.3|6164.3|6164.5|6161.5|5
1594179600000|2020-07-08 03:40:00|6164.3|6161.3|6168.8|6165.8|6168.8|6165.8|6163.8|6160.8|6
1594179900000|2020-07-08 03:45:00|6169|6166|6164.3|6161.3|6169|6166|6163.8|6160.8|7
1594180200000|2020-07-08 03:50:00|6164.5|6161.5|6165|6162|6166.5|6163.5|6164.5|6161.5|2
1594180500000|2020-07-08 03:55:00|6165.3|6162.3|6165.8|6162.8|6166|6163|6164.3|6161.3|2
1594180800000|2020-07-08 04:00:00|6165.5|6162.5|6165|6162|6166|6163|6165|6162|2
1594181100000|2020-07-08 04:05:00|6164.8|6161.8|6161.8|6158.8|6164.8|6161.8|6161.8|6158.8|4
1594181400000|2020-07-08 04:10:00|6162|6159|6158.8|6155.8|6162|6159|6158.8|6155.8|3
1594181700000|2020-07-08 04:15:00|6158.5|6155.5|6158.5|6155.5|6159.3|6156.3|6158.5|6155.5|2
1594182000000|2020-07-08 04:20:00|6159|6156|6158.3|6155.3|6160|6157|6158.3|6155.3|44
1594182300000|2020-07-08 04:25:00|6158.5|6155.5|6156.5|6153.5|6158.8|6155.8|6156.5|6153.5|23
1594182600000|2020-07-08 04:30:00|6156.3|6153.3|6149.8|6146.8|6156.3|6153.3|6149.5|6146.5|49
1594182900000|2020-07-08 04:35:00|6149|6146|6141.5|6138.5|6149.3|6146.3|6141|6138|74
1594183200000|2020-07-08 04:40:00|6141.3|6138.3|6145.8|6142.8|6145.8|6142.8|6139.3|6136.3|44
1594183500000|2020-07-08 04:45:00|6145.5|6142.5|6146.8|6143.8|6146.8|6143.8|6145.5|6142.5|3
1594183800000|2020-07-08 04:50:00|6147|6144|6146.5|6143.5|6147.8|6144.8|6145.5|6142.5|5
1594184100000|2020-07-08 04:55:00|6146.8|6143.8|6147.8|6144.8|6148.5|6145.5|6146.8|6143.8|12
1594184400000|2020-07-08 05:00:00|6147.5|6144.5|6150.5|6147.5|6152|6149|6146.5|6143.5|27
1594184700000|2020-07-08 05:05:00|6151.3|6148.3|6156.3|6153.3|6156.8|6153.8|6151|6148|61
1594185000000|2020-07-08 05:10:00|6156.5|6153.5|6156.8|6153.8|6156.8|6153.8|6152.3|6149.3|21
1594185300000|2020-07-08 05:15:00|6156.5|6153.5|6156.8|6153.8|6157.8|6154.8|6155.3|6152.3|11
1594185600000|2020-07-08 05:20:00|6155.5|6152.5|6153|6150|6156|6153|6153|6150|10
1594185900000|2020-07-08 05:25:00|6153.3|6150.3|6149.5|6146.5|6153.3|6150.3|6148.5|6145.5|13
1594186200000|2020-07-08 05:30:00|6149.3|6146.3|6148.8|6145.8|6149.8|6146.8|6145.5|6142.5|16
1594186500000|2020-07-08 05:35:00|6148.5|6145.5|6150.5|6147.5|6150.5|6147.5|6148|6145|11
1594186800000|2020-07-08 05:40:00|6150.3|6147.3|6149.8|6146.8|6150.3|6147.3|6149.5|6146.5|0
1594187100000|2020-07-08 05:45:00|6150|6147|6146.8|6143.8|6150|6147|6145.3|6142.3|10
1594187400000|2020-07-08 05:50:00|6147|6144|6143.8|6140.8|6150.3|6147.3|6143.8|6140.8|17
1594187700000|2020-07-08 05:55:00|6142.8|6139.8|6143.8|6140.8|6144.5|6141.5|6141|6138|21
1594188000000|2020-07-08 06:00:00|6143.3|6140.3|6132.3|6130.3|6144.8|6142.8|6131.8|6129.8|169
1594188300000|2020-07-08 06:05:00|6132.5|6130.5|6128.3|6126.3|6133.5|6131.5|6128.3|6126.3|157
1594188600000|2020-07-08 06:10:00|6128|6126|6128.5|6126.5|6131|6129|6125.3|6123.3|110
1594188900000|2020-07-08 06:15:00|6128.3|6126.3|6127.5|6125.5|6131.5|6129.5|6125.5|6123.5|124
1594189200000|2020-07-08 06:20:00|6127.8|6125.8|6128.8|6126.8|6129.5|6127.5|6125.5|6123.5|163
1594189500000|2020-07-08 06:25:00|6129|6127|6128|6126|6132.5|6130.5|6126.8|6124.8|142
1594189800000|2020-07-08 06:30:00|6128.3|6126.3|6133.5|6131.5|6135.8|6133.8|6127.8|6125.8|169
1594190100000|2020-07-08 06:35:00|6133.3|6131.3|6144|6142|6145|6143|6133|6131|77
1594190400000|2020-07-08 06:40:00|6144.3|6142.3|6141|6139|6146|6144|6139.3|6137.3|88
1594190700000|2020-07-08 06:45:00|6140.8|6138.8|6137.5|6135.5|6141.8|6139.8|6137.3|6135.3|54
1594191000000|2020-07-08 06:50:00|6137.3|6135.3|6147|6145|6148.8|6146.8|6136.5|6134.5|165
1594191300000|2020-07-08 06:55:00|6147.3|6145.3|6149.3|6147.3|6150.3|6148.3|6142.3|6140.3|191
1594191600000|2020-07-08 07:00:00|6148.8|6147.8|6152.8|6151.8|6158.5|6157.5|6145|6144|2085
1594191900000|2020-07-08 07:05:00|6152.5|6151.5|6151.8|6150.8|6165|6164|6147|6146|1180
1594192200000|2020-07-08 07:10:00|6151|6150|6156.3|6155.3|6162.8|6161.8|6147|6146|721
1594192500000|2020-07-08 07:15:00|6156.5|6155.5|6162.5|6161.5|6166|6165|6152.5|6151.5|808
1594192800000|2020-07-08 07:20:00|6162.8|6161.8|6166|6165|6169|6168|6160.3|6159.3|1052
1594193100000|2020-07-08 07:25:00|6165.8|6164.8|6176.3|6175.3|6177.5|6176.5|6162|6161|723
1594193400000|2020-07-08 07:30:00|6176.5|6175.5|6178.5|6177.5|6178.8|6177.8|6174.5|6173.5|590
1594193700000|2020-07-08 07:35:00|6177.8|6176.8|6179.8|6178.8|6181.8|6180.8|6173|6172|619
1594194000000|2020-07-08 07:40:00|6179.9|6178.9|6183.4|6182.4|6183.6|6182.6|6178.1|6177.1|463
1594194300000|2020-07-08 07:45:00|6183.6|6182.6|6191.4|6190.4|6191.4|6190.4|6180.1|6179.1|654
1594194600000|2020-07-08 07:50:00|6191.6|6190.6|6181.1|6180.1|6191.6|6190.6|6180.1|6179.1|617
1594194900000|2020-07-08 07:55:00|6181.4|6180.4|6180.4|6179.4|6182.9|6181.9|6178.4|6177.4|299
1594195200000|2020-07-08 08:00:00|6180.6|6179.6|6179.1|6178.1|6181.9|6180.9|6172.6|6171.6|373
1594195500000|2020-07-08 08:05:00|6178.9|6177.9|6173.6|6172.6|6179.4|6178.4|6170.9|6169.9|333
1594195800000|2020-07-08 08:10:00|6173.4|6172.4|6175.6|6174.6|6181.4|6180.4|6170.9|6169.9|525
1594196100000|2020-07-08 08:15:00|6175.9|6174.9|6174.9|6173.9|6179.4|6178.4|6173.4|6172.4|470
1594196400000|2020-07-08 08:20:00|6175.4|6174.4|6179.4|6178.4|6182.4|6181.4|6173.4|6172.4|308
1594196700000|2020-07-08 08:25:00|6179.6|6178.6|6181.6|6180.6|6187.9|6186.9|6179.1|6178.1|291
1594197000000|2020-07-08 08:30:00|6181.4|6180.4|6188.1|6187.1|6188.1|6187.1|6177.9|6176.9|1289
1594197300000|2020-07-08 08:35:00|6188.4|6187.4|6194.4|6193.4|6211.9|6210.9|6188.4|6187.4|1869
1594197600000|2020-07-08 08:40:00|6194.6|6193.6|6196.1|6195.1|6200.9|6199.9|6194.4|6193.4|501
1594197900000|2020-07-08 08:45:00|6196.4|6195.4|6203.9|6202.9|6207.4|6206.4|6196.4|6195.4|600
1594198200000|2020-07-08 08:50:00|6204.4|6203.4|6199.4|6198.4|6205.1|6204.1|6198.4|6197.4|722
1594198500000|2020-07-08 08:55:00|6199.1|6198.1|6189.6|6188.6|6199.9|6198.9|6188.1|6187.1|395
1594198800000|2020-07-08 09:00:00|6189.9|6188.9|6187.9|6186.9|6192.6|6191.6|6185.6|6184.6|260
1594199100000|2020-07-08 09:05:00|6188.1|6187.1|6181.6|6180.6|6189.4|6188.4|6179.4|6178.4|413
1594199400000|2020-07-08 09:10:00|6181.4|6180.4|6171.4|6170.4|6182.9|6181.9|6170.1|6169.1|428
1594199700000|2020-07-08 09:15:00|6171.1|6170.1|6161.4|6160.4|6171.4|6170.4|6158.1|6157.1|737
1594200000000|2020-07-08 09:20:00|6161.1|6160.1|6164.6|6163.6|6166.6|6165.6|6156.9|6155.9|521
1594200300000|2020-07-08 09:25:00|6164.9|6163.9|6164.4|6163.4|6164.9|6163.9|6159.9|6158.9|506
1594200600000|2020-07-08 09:30:00|6164.1|6163.1|6168.1|6167.1|6172.1|6171.1|6162.4|6161.4|333
1594200900000|2020-07-08 09:35:00|6167.9|6166.9|6168.1|6167.1|6171.4|6170.4|6166.6|6165.6|266
1594201200000|2020-07-08 09:40:00|6168.4|6167.4|6155.6|6154.6|6169.4|6168.4|6154.4|6153.4|568
1594201500000|2020-07-08 09:45:00|6155.9|6154.9|6163.1|6162.1|6164.6|6163.6|6154.4|6153.4|394
1594201800000|2020-07-08 09:50:00|6163.4|6162.4|6161.6|6160.6|6167.4|6166.4|6159.9|6158.9|486
1594202100000|2020-07-08 09:55:00|6161.4|6160.4|6166.9|6165.9|6167.4|6166.4|6160.4|6159.4|187
1594202400000|2020-07-08 10:00:00|6166.1|6165.1|6168.9|6167.9|6169.1|6168.1|6162.9|6161.9|268
1594202700000|2020-07-08 10:05:00|6168.6|6167.6|6169.4|6168.4|6171.1|6170.1|6164.4|6163.4|263
1594203000000|2020-07-08 10:10:00|6169.1|6168.1|6167.4|6166.4|6170.4|6169.4|6163.4|6162.4|558
1594203300000|2020-07-08 10:15:00|6167.9|6166.9|6172.9|6171.9|6174.1|6173.1|6167.4|6166.4|460
1594203600000|2020-07-08 10:20:00|6173.1|6172.1|6171.9|6170.9|6174.6|6173.6|6168.9|6167.9|481
1594203900000|2020-07-08 10:25:00|6172.1|6171.1|6176.9|6175.9|6177.4|6176.4|6170.6|6169.6|439
1594204200000|2020-07-08 10:30:00|6177.1|6176.1|6178.4|6177.4|6179.9|6178.9|6172.9|6171.9|377
1594204500000|2020-07-08 10:35:00|6178.1|6177.1|6182.1|6181.1|6182.4|6181.4|6177.9|6176.9|302
1594204800000|2020-07-08 10:40:00|6182.4|6181.4|6184.9|6183.9|6187.1|6186.1|6182.4|6181.4|464
1594205100000|2020-07-08 10:45:00|6185.4|6184.4|6185.9|6184.9|6187.4|6186.4|6183.1|6182.1|482
1594205400000|2020-07-08 10:50:00|6185.6|6184.6|6187.9|6186.9|6191.4|6190.4|6185.1|6184.1|599
1594205700000|2020-07-08 10:55:00|6187.4|6186.4|6190.4|6189.4|6190.4|6189.4|6186.4|6185.4|458
1594206000000|2020-07-08 11:00:00|6190.9|6189.9|6191.4|6190.4|6193.6|6192.6|6187.1|6186.1|1043
1594206300000|2020-07-08 11:05:00|6191.6|6190.6|6188.9|6187.9|6193.9|6192.9|6186.9|6185.9|348
1594206600000|2020-07-08 11:10:00|6189.4|6188.4|6184.4|6183.4|6190.4|6189.4|6183.9|6182.9|320
1594206900000|2020-07-08 11:15:00|6184.1|6183.1|6183.4|6182.4|6186.1|6185.1|6183.1|6182.1|357
1594207200000|2020-07-08 11:20:00|6183.6|6182.6|6177.6|6176.6|6184.9|6183.9|6177.4|6176.4|307
1594207500000|2020-07-08 11:25:00|6177.4|6176.4|6177.6|6176.6|6178.9|6177.9|6175.4|6174.4|228
1594207800000|2020-07-08 11:30:00|6178.9|6177.9|6177.4|6176.4|6179.4|6178.4|6175.4|6174.4|231
1594208100000|2020-07-08 11:35:00|6177.6|6176.6|6180.6|6179.6|6182.9|6181.9|6176.4|6175.4|343
1594208400000|2020-07-08 11:40:00|6179.8|6178.8|6181.6|6180.6|6182.8|6181.8|6179.6|6178.6|265
1594208700000|2020-07-08 11:45:00|6182.1|6181.1|6179.6|6178.6|6185.1|6184.1|6179.1|6178.1|278
1594209000000|2020-07-08 11:50:00|6179.8|6178.8|6181.8|6180.8|6183.8|6182.8|6179.8|6178.8|173
1594209300000|2020-07-08 11:55:00|6182.1|6181.1|6185.1|6184.1|6185.8|6184.8|6180.1|6179.1|414
1594209600000|2020-07-08 12:00:00|6184.8|6183.8|6178.3|6177.3|6185.1|6184.1|6177.8|6176.8|339
1594209900000|2020-07-08 12:05:00|6178.1|6177.1|6174.6|6173.6|6180.6|6179.6|6174.6|6173.6|298
1594210200000|2020-07-08 12:10:00|6174.3|6173.3|6169.3|6168.3|6177.1|6176.1|6169.3|6168.3|410
1594210500000|2020-07-08 12:15:00|6169.6|6168.6|6165.8|6164.8|6169.6|6168.6|6163.8|6162.8|399
1594210800000|2020-07-08 12:20:00|6166.1|6165.1|6167.1|6166.1|6169.3|6168.3|6163.6|6162.6|287
1594211100000|2020-07-08 12:25:00|6167.8|6166.8|6165.6|6164.6|6169.6|6168.6|6165.1|6164.1|241
1594211400000|2020-07-08 12:30:00|6165.3|6164.3|6168.3|6167.3|6170.8|6169.8|6165.1|6164.1|294
1594211700000|2020-07-08 12:35:00|6168.6|6167.6|6164.1|6163.1|6168.6|6167.6|6164.1|6163.1|186
1594212000000|2020-07-08 12:40:00|6163.6|6162.6|6166.1|6165.1|6167.1|6166.1|6162.6|6161.6|261
1594212300000|2020-07-08 12:45:00|6165.8|6164.8|6165.6|6164.6|6167.1|6166.1|6163.6|6162.6|227
1594212600000|2020-07-08 12:50:00|6166.1|6165.1|6166.1|6165.1|6167.1|6166.1|6164.1|6163.1|608
1594212900000|2020-07-08 12:55:00|6166.3|6165.3|6164.1|6163.1|6167.3|6166.3|6164.1|6163.1|389
1594213200000|2020-07-08 13:00:00|6164.3|6163.3|6160.6|6159.6|6167.1|6166.1|6160.6|6159.6|305
1594213500000|2020-07-08 13:05:00|6160.1|6159.1|6156.3|6155.3|6160.6|6159.6|6149.6|6148.6|702
1594213800000|2020-07-08 13:10:00|6156.1|6155.1|6156.3|6155.3|6158.6|6157.6|6153.3|6152.3|332
1594214100000|2020-07-08 13:15:00|6156.1|6155.1|6154.6|6153.6|6157.6|6156.6|6153.1|6152.1|292
1594214400000|2020-07-08 13:20:00|6154.8|6153.8|6156.1|6155.1|6156.6|6155.6|6152.6|6151.6|330
1594214700000|2020-07-08 13:25:00|6155.8|6154.8|6158.6|6157.6|6158.6|6157.6|6153.6|6152.6|392
1594215000000|2020-07-08 13:30:00|6157.8|6156.8|6161.6|6160.6|6162.1|6161.1|6150.6|6149.6|1526
1594215300000|2020-07-08 13:35:00|6161.8|6160.8|6165.1|6164.1|6165.6|6164.6|6157.6|6156.6|779
1594215600000|2020-07-08 13:40:00|6164.8|6163.8|6165.6|6164.6|6166.3|6165.3|6163.3|6162.3|373
1594215900000|2020-07-08 13:45:00|6165.3|6164.3|6168.1|6167.1|6171.1|6170.1|6163.6|6162.6|632
1594216200000|2020-07-08 13:50:00|6167.6|6166.6|6175.1|6174.1|6176.6|6175.6|6167.3|6166.3|896
1594216500000|2020-07-08 13:55:00|6175.3|6174.3|6177.1|6176.1|6179.1|6178.1|6174.1|6173.1|521
1594216800000|2020-07-08 14:00:00|6177.3|6176.3|6179.3|6178.3|6182.3|6181.3|6174.6|6173.6|814
1594217100000|2020-07-08 14:05:00|6179.1|6178.1|6176.1|6175.1|6180.8|6179.8|6176.1|6175.1|516
1594217400000|2020-07-08 14:10:00|6176.6|6175.6|6176.1|6175.1|6181.1|6180.1|6175.6|6174.6|565
1594217700000|2020-07-08 14:15:00|6176.3|6175.3|6175.1|6174.1|6176.6|6175.6|6173.1|6172.1|434
1594218000000|2020-07-08 14:20:00|6175.3|6174.3|6173.6|6172.6|6177.6|6176.6|6173.3|6172.3|329
1594218300000|2020-07-08 14:25:00|6173.8|6172.8|6166.3|6165.3|6175.1|6174.1|6164.6|6163.6|563
1594218600000|2020-07-08 14:30:00|6166.6|6165.6|6166.8|6165.8|6169.6|6168.6|6164.1|6163.1|575
1594218900000|2020-07-08 14:35:00|6167.1|6166.1|6165.6|6164.6|6167.1|6166.1|6162.3|6161.3|653
1594219200000|2020-07-08 14:40:00|6165.8|6164.8|6165.8|6164.8|6169.1|6168.1|6163.6|6162.6|593
1594219500000|2020-07-08 14:45:00|6165.6|6164.6|6166.1|6165.1|6167.1|6166.1|6162.8|6161.8|472
1594219800000|2020-07-08 14:50:00|6165.6|6164.6|6170.6|6169.6|6171.1|6170.1|6164.6|6163.6|464
1594220100000|2020-07-08 14:55:00|6170.3|6169.3|6169.8|6168.8|6172.1|6171.1|6166.3|6165.3|412
1594220400000|2020-07-08 15:00:00|6170.1|6169.1|6160.6|6159.6|6171.6|6170.6|6159.6|6158.6|854
1594220700000|2020-07-08 15:05:00|6160.8|6159.8|6157.8|6156.8|6163.1|6162.1|6151.1|6150.1|914
1594221000000|2020-07-08 15:10:00|6158.1|6157.1|6164.6|6163.6|6165.6|6164.6|6157.1|6156.1|803
1594221300000|2020-07-08 15:15:00|6164.8|6163.8|6154.8|6153.8|6165.6|6164.6|6153.1|6152.1|1433
1594221600000|2020-07-08 15:20:00|6155.1|6154.1|6147.8|6146.8|6157.3|6156.3|6144.3|6143.3|1445
1594221900000|2020-07-08 15:25:00|6147.6|6146.6|6162.6|6160.6|6162.6|6160.6|6144.1|6143.1|3595
1594222200000|2020-07-08 15:30:00|6157.8|6155.8|6151.8|6149.8|6159.8|6157.8|6151.3|6149.3|5001
1594222500000|2020-07-08 15:35:00|6152.8|6150.8|6158|6156|6159.3|6157.3|6149.3|6147.3|1578
1594222800000|2020-07-08 15:40:00|6158.3|6156.3|6160|6158|6160.3|6158.3|6154.8|6152.8|400
1594223100000|2020-07-08 15:45:00|6159.8|6157.8|6156.8|6154.8|6162|6160|6155.5|6153.5|392
1594223400000|2020-07-08 15:50:00|6157|6155|6158.3|6156.3|6159.8|6157.8|6153|6151|413
1594223700000|2020-07-08 15:55:00|6158.5|6156.5|6155.3|6153.3|6158.8|6156.8|6154|6152|299
1594224000000|2020-07-08 16:00:00|6155.5|6153.5|6155.8|6153.8|6157.3|6155.3|6153.5|6151.5|203
1594224300000|2020-07-08 16:05:00|6155.5|6153.5|6157|6155|6158.8|6156.8|6155|6153|165
1594224600000|2020-07-08 16:10:00|6157.3|6155.3|6158.5|6156.5|6161|6159|6157.3|6155.3|188
1594224900000|2020-07-08 16:15:00|6158.8|6156.8|6164|6162|6165|6163|6156.5|6154.5|214
1594225200000|2020-07-08 16:20:00|6164.3|6162.3|6164|6162|6165.3|6163.3|6163.3|6161.3|103
1594225500000|2020-07-08 16:25:00|6164.3|6162.3|6164.8|6162.8|6166|6164|6163.8|6161.8|239
1594225800000|2020-07-08 16:30:00|6165|6163|6163.8|6161.8|6168.8|6166.8|6163.8|6161.8|158
1594226100000|2020-07-08 16:35:00|6163.5|6161.5|6164.5|6162.5|6166|6164|6163|6161|48
1594226400000|2020-07-08 16:40:00|6164.3|6162.3|6160|6158|6165.5|6163.5|6159.5|6157.5|74
1594226700000|2020-07-08 16:45:00|6159.8|6157.8|6161.3|6159.3|6162.5|6160.5|6159.8|6157.8|75
1594227000000|2020-07-08 16:50:00|6161.8|6159.8|6160|6158|6162|6160|6158.5|6156.5|233
1594227300000|2020-07-08 16:55:00|6160.3|6158.3|6165.5|6163.5|6165.8|6163.8|6160|6158|171
1594227600000|2020-07-08 17:00:00|6165.8|6163.8|6163.3|6161.3|6165.8|6163.8|6162.8|6160.8|109
1594227900000|2020-07-08 17:05:00|6163|6161|6163.3|6161.3|6164.5|6162.5|6162.3|6160.3|86
1594228200000|2020-07-08 17:10:00|6163|6161|6159.3|6157.3|6163|6161|6158.8|6156.8|166
1594228500000|2020-07-08 17:15:00|6159.5|6157.5|6153.8|6151.8|6159.8|6157.8|6153.8|6151.8|169
1594228800000|2020-07-08 17:20:00|6153.5|6151.5|6151.3|6149.3|6155.8|6153.8|6151.3|6149.3|179
1594229100000|2020-07-08 17:25:00|6151.5|6149.5|6150.8|6148.8|6152.3|6150.3|6147.5|6145.5|134
1594229400000|2020-07-08 17:30:00|6150.5|6148.5|6153|6151|6153.5|6151.5|6150.3|6148.3|92
1594229700000|2020-07-08 17:35:00|6152.8|6150.8|6154.3|6152.3|6154.5|6152.5|6152.3|6150.3|49
1594230000000|2020-07-08 17:40:00|6154.5|6152.5|6154.5|6152.5|6155.8|6153.8|6154|6152|44
1594230300000|2020-07-08 17:45:00|6154.8|6152.8|6153.8|6151.8|6155.5|6153.5|6153.3|6151.3|39
1594230600000|2020-07-08 17:50:00|6154|6152|6151|6149|6155|6153|6151|6149|79
1594230900000|2020-07-08 17:55:00|6151.3|6149.3|6151|6149|6154.8|6152.8|6149.3|6147.3|60
1594231200000|2020-07-08 18:00:00|6150.8|6148.8|6149|6147|6156|6154|6148.8|6146.8|69
1594231500000|2020-07-08 18:05:00|6149.3|6147.3|6150|6148|6151.5|6149.5|6148|6146|42
1594231800000|2020-07-08 18:10:00|6150.3|6148.3|6151.5|6149.5|6152.8|6150.8|6148.5|6146.5|37
1594232100000|2020-07-08 18:15:00|6151.8|6149.8|6153|6151|6153.5|6151.5|6151|6149|104
1594232400000|2020-07-08 18:20:00|6152.8|6150.8|6154.5|6152.5|6158|6156|6152|6150|213
1594232700000|2020-07-08 18:25:00|6154|6152|6154.3|6152.3|6154.8|6152.8|6153|6151|158
1594233000000|2020-07-08 18:30:00|6154|6152|6150.5|6148.5|6154|6152|6150.5|6148.5|199
1594233300000|2020-07-08 18:35:00|6150.3|6148.3|6152.8|6150.8|6153|6151|6149.5|6147.5|162
1594233600000|2020-07-08 18:40:00|6153.5|6151.5|6148.8|6146.8|6153.5|6151.5|6147.5|6145.5|127
1594233900000|2020-07-08 18:45:00|6149|6147|6149.8|6147.8|6150|6148|6147.5|6145.5|128
1594234200000|2020-07-08 18:50:00|6150.8|6148.8|6149.3|6147.3|6152.8|6150.8|6148.5|6146.5|81
1594234500000|2020-07-08 18:55:00|6149.5|6147.5|6155.5|6153.5|6157.5|6155.5|6149.5|6147.5|292
1594234800000|2020-07-08 19:00:00|6155.8|6153.8|6157.5|6155.5|6158.3|6156.3|6155|6153|88
1594235100000|2020-07-08 19:05:00|6157.3|6155.3|6160.3|6158.3|6161.5|6159.5|6157|6155|171
1594235400000|2020-07-08 19:10:00|6160.5|6158.5|6168.5|6166.5|6168.5|6166.5|6160.5|6158.5|151
1594235700000|2020-07-08 19:15:00|6168.8|6166.8|6169|6167|6170|6168|6168|6166|64
1594236000000|2020-07-08 19:20:00|6169.3|6167.3|6178|6176|6178.5|6176.5|6169.3|6167.3|237
1594236300000|2020-07-08 19:25:00|6178.3|6176.3|6176.8|6174.8|6179.8|6177.8|6176.5|6174.5|201
1594236600000|2020-07-08 19:30:00|6177|6175|6180.5|6178.5|6181.8|6179.8|6177|6175|218
1594236900000|2020-07-08 19:35:00|6180.8|6178.8|6178|6176|6184.3|6182.3|6176.8|6174.8|272
1594237200000|2020-07-08 19:40:00|6177.8|6175.8|6179.8|6177.8|6181|6179|6177.8|6175.8|221
1594237500000|2020-07-08 19:45:00|6179.5|6177.5|6180.3|6178.3|6182.3|6180.3|6178.5|6176.5|202
1594237800000|2020-07-08 19:50:00|6180.5|6178.5|6185|6183|6185|6183|6174.8|6172.8|313
1594238100000|2020-07-08 19:55:00|6185.3|6183.3|6184.3|6180.3|6186|6184|6179.8|6177.8|474
1594238400000|2020-07-08 20:00:00|6183.8|6179.8|6183.6|6179.6|6187.6|6183.6|6180.9|6176.9|0
1594238700000|2020-07-08 20:05:00|6183.4|6179.4|6190|6186|6191|6187|6183.2|6179.2|0
1594239000000|2020-07-08 20:10:00|6189.5|6185.5|6191.5|6187.5|6191.8|6187.8|6187.3|6183.3|0
1594239300000|2020-07-08 20:15:00|6191.3|6187.3|6191.6|6187.6|6192.1|6188.1|6191|6187|0
1594239600000|2020-07-08 20:20:00|6191.4|6187.4|6191.6|6187.6|6191.9|6187.9|6191.4|6187.4|0
1594239900000|2020-07-08 20:25:00|6191.5|6187.5|6192|6188|6192.1|6188.1|6190|6186|0
1594240200000|2020-07-08 20:30:00|6191.1|6187.1|6194.8|6190.8|6196.4|6192.4|6191.1|6187.1|0
1594240500000|2020-07-08 20:35:00|6195.2|6191.2|6195.2|6191.2|6195.7|6191.7|6194.1|6190.1|0
1594240800000|2020-07-08 20:40:00|6194.8|6190.8|6194|6190|6195.2|6191.2|6193.9|6189.9|0
1594241100000|2020-07-08 20:45:00|6194.4|6190.4|6192.2|6188.2|6194.4|6190.4|6191.7|6187.7|0
1594241400000|2020-07-08 20:50:00|6191.8|6187.8|6192.2|6188.2|6193|6189|6191.4|6187.4|0
1594241700000|2020-07-08 20:55:00|6191.8|6187.8|6192.5|6188.5|6192.7|6188.7|6191.2|6187.2|0
1594242000000|2020-07-08 21:00:00|6192.4|6188.4|6192.9|6188.9|6193.3|6189.3|6192.3|6188.3|0
1594242300000|2020-07-08 21:05:00|6192.6|6188.6|6193|6189|6193|6189|6192.4|6188.4|0
1594242600000|2020-07-08 21:10:00|6192.5|6188.5|6192.8|6188.8|6193.2|6189.2|6192.5|6188.5|0
1594242900000|2020-07-08 21:15:00|6192.9|6188.9|6193.1|6189.1|6193.1|6189.1|6192.6|6188.6|0
1594243200000|2020-07-08 21:20:00|6193|6189|6192.9|6188.9|6193|6189|6192.8|6188.8|0
1594243500000|2020-07-08 21:25:00|6192.8|6188.8|6192.8|6188.8|6193.4|6189.4|6192.8|6188.8|0
1594243800000|2020-07-08 21:30:00|6192.7|6188.7|6192.5|6188.5|6192.7|6188.7|6192.5|6188.5|0
1594244100000|2020-07-08 21:35:00|6193.1|6189.1|6193.1|6189.1|6193.1|6189.1|6193|6189|0
1594244400000|2020-07-08 21:40:00|6193.5|6189.5|6193.7|6189.7|6194.3|6190.3|6193.1|6189.1|0
1594244700000|2020-07-08 21:45:00|6193.8|6189.8|6192.1|6188.1|6194|6190|6192|6188|0
1594245000000|2020-07-08 21:50:00|6192.3|6188.3|6192.8|6188.8|6192.9|6188.9|6192|6188|0
1594245300000|2020-07-08 21:55:00|6192.6|6188.6|6192.6|6188.6|6193.1|6189.1|6192.3|6188.3|0
1594245600000|2020-07-08 22:00:00|6196|6192|6196.7|6192.7|6199|6195|6195.3|6191.3|0
1594245900000|2020-07-08 22:05:00|6197.1|6193.1|6197.8|6193.8|6197.9|6193.9|6196.3|6192.3|0
1594246200000|2020-07-08 22:10:00|6198.6|6194.6|6199.3|6195.3|6200.3|6196.3|6198.5|6194.5|0
1594246500000|2020-07-08 22:15:00|6198.9|6194.9|6198.6|6194.6|6198.9|6194.9|6198.5|6194.5|0
1594246800000|2020-07-08 22:20:00|6198.4|6194.4|6196.7|6192.7|6198.9|6194.9|6196.3|6192.3|0
1594247100000|2020-07-08 22:25:00|6196.3|6192.3|6199.7|6195.7|6200.3|6196.3|6196.3|6192.3|0
1594247400000|2020-07-08 22:30:00|6199.5|6195.5|6200.2|6196.2|6200.2|6196.2|6198.3|6194.3|0
1594247700000|2020-07-08 22:35:00|6200.5|6196.5|6198|6194|6200.7|6196.7|6197.8|6193.8|0
1594248000000|2020-07-08 22:40:00|6197.8|6193.8|6198|6194|6199.5|6195.5|6197.4|6193.4|0
1594248300000|2020-07-08 22:45:00|6197.8|6193.8|6197.6|6193.6|6198|6194|6196.3|6192.3|0
1594248600000|2020-07-08 22:50:00|6197.2|6193.2|6196.4|6192.4|6197.9|6193.9|6196.4|6192.4|0
1594248900000|2020-07-08 22:55:00|6196|6192|6199.5|6195.5|6199.6|6195.6|6195.5|6191.5|0
1594249200000|2020-07-08 23:00:00|6199.1|6195.1|6197.8|6193.8|6199.3|6195.3|6196.9|6192.9|0
1594249500000|2020-07-08 23:05:00|6197.4|6193.4|6198.2|6194.2|6199.9|6195.9|6197.4|6193.4|0
1594249800000|2020-07-08 23:10:00|6198.4|6194.4|6200.3|6196.3|6200.6|6196.6|6198.1|6194.1|0
1594250100000|2020-07-08 23:15:00|6200.7|6196.7|6199.5|6195.5|6201.2|6197.2|6199.1|6195.1|0
1594250400000|2020-07-08 23:20:00|6199.1|6195.1|6201|6197|6202.3|6198.3|6198.7|6194.7|0
1594250700000|2020-07-08 23:25:00|6201.4|6197.4|6200.6|6196.6|6201.9|6197.9|6200.6|6196.6|0
1594251000000|2020-07-08 23:30:00|6200.8|6196.8|6199.5|6195.5|6200.8|6196.8|6197.3|6193.3|0
1594251300000|2020-07-08 23:35:00|6199.9|6195.9|6202|6198|6202|6198|6199.6|6195.6|0
1594251600000|2020-07-08 23:40:00|6202.4|6198.4|6199.7|6195.7|6203.5|6199.5|6198.9|6194.9|0
1594251900000|2020-07-08 23:45:00|6199.3|6195.3|6200.1|6196.1|6201.8|6197.8|6199.3|6195.3|0
1594252200000|2020-07-08 23:50:00|6200.6|6196.6|6201.4|6197.4|6201.8|6197.8|6196.8|6192.8|0
1594252500000|2020-07-08 23:55:00|6201.6|6197.6|6196.1|6192.1|6201.6|6197.6|6195.2|6191.2|0
1594252800000|2020-07-09 00:00:00|6196.5|6192.5|6193.5|6190.5|6196.5|6192.5|6188|6185|49
1594253100000|2020-07-09 00:05:00|6193|6190|6190.8|6187.8|6193|6190|6190.8|6187.8|16
1594253400000|2020-07-09 00:10:00|6190.3|6187.3|6186|6183|6190.5|6187.5|6185.8|6182.8|24
1594253700000|2020-07-09 00:15:00|6186.3|6183.3|6187.3|6184.3|6188|6185|6184|6181|40
1594254000000|2020-07-09 00:20:00|6187.5|6184.5|6186.5|6183.5|6188.5|6185.5|6186.5|6183.5|14
1594254300000|2020-07-09 00:25:00|6186.3|6183.3|6186.3|6183.3|6186.5|6183.5|6183.5|6180.5|8
1594254600000|2020-07-09 00:30:00|6186|6183|6192.3|6189.3|6192.8|6189.8|6186|6183|4
1594254900000|2020-07-09 00:35:00|6192.5|6189.5|6192.8|6189.8|6192.8|6189.8|6190.5|6187.5|0
1594255200000|2020-07-09 00:40:00|6193|6190|6196.3|6193.3|6196.3|6193.3|6193|6190|1
1594255500000|2020-07-09 00:45:00|6195.8|6192.8|6192.5|6189.5|6196.3|6193.3|6192.5|6189.5|7
1594255800000|2020-07-09 00:50:00|6192.8|6189.8|6191.5|6188.5|6193.3|6190.3|6190|6187|7
1594256100000|2020-07-09 00:55:00|6191.8|6188.8|6192|6189|6192.5|6189.5|6191.8|6188.8|0
1594256400000|2020-07-09 01:00:00|6192.3|6189.3|6185.3|6182.3|6193|6190|6184.5|6181.5|9
1594256700000|2020-07-09 01:05:00|6185|6182|6187.5|6184.5|6189|6186|6184.3|6181.3|4
1594257000000|2020-07-09 01:10:00|6187.3|6184.3|6187.3|6184.3|6187.5|6184.5|6183.5|6180.5|6
1594257300000|2020-07-09 01:15:00|6187.5|6184.5|6186.3|6183.3|6187.5|6184.5|6181.8|6178.8|3
1594257600000|2020-07-09 01:20:00|6186|6183|6189.5|6186.5|6189.8|6186.8|6186|6183|11
1594257900000|2020-07-09 01:25:00|6189|6186|6186.3|6183.3|6189.8|6186.8|6185.3|6182.3|1
1594258200000|2020-07-09 01:30:00|6186|6183|6183.3|6180.3|6188|6185|6183.3|6180.3|1
1594258500000|2020-07-09 01:35:00|6183.5|6180.5|6187|6184|6187|6184|6183|6180|0
1594258800000|2020-07-09 01:40:00|6187.5|6184.5|6189.3|6186.3|6190.3|6187.3|6187.5|6184.5|0
1594259100000|2020-07-09 01:45:00|6189|6186|6188.8|6185.8|6189|6186|6186.5|6183.5|0
1594259400000|2020-07-09 01:50:00|6189|6186|6186.5|6183.5|6189.3|6186.3|6185.5|6182.5|0
1594259700000|2020-07-09 01:55:00|6186.8|6183.8|6185.3|6182.3|6187|6184|6185|6182|0
1594260000000|2020-07-09 02:00:00|6185|6182|6184.3|6181.3|6185.5|6182.5|6183.5|6180.5|0
1594260300000|2020-07-09 02:05:00|6184.5|6181.5|6184.5|6181.5|6185.5|6182.5|6183.5|6180.5|0
1594260600000|2020-07-09 02:10:00|6185.3|6182.3|6186|6183|6187|6184|6185|6182|1
1594260900000|2020-07-09 02:15:00|6186.3|6183.3|6186.5|6183.5|6186.5|6183.5|6186.3|6183.3|0
1594261200000|2020-07-09 02:20:00|6187.3|6184.3|6185.5|6182.5|6188.5|6185.5|6184.3|6181.3|19
1594261500000|2020-07-09 02:25:00|6185.8|6182.8|6187.5|6184.5|6188.5|6185.5|6185.8|6182.8|4
1594261800000|2020-07-09 02:30:00|6186.3|6183.3|6182.5|6179.5|6188.3|6185.3|6182|6179|10
1594262100000|2020-07-09 02:35:00|6182.3|6179.3|6185.5|6182.5|6185.5|6182.5|6182|6179|1
1594262400000|2020-07-09 02:40:00|6184.5|6181.5|6186.3|6183.3|6187.5|6184.5|6184.3|6181.3|4
1594262700000|2020-07-09 02:45:00|6186|6183|6188.5|6185.5|6189|6186|6185.8|6182.8|5
1594263000000|2020-07-09 02:50:00|6189|6186|6190.8|6187.8|6191|6188|6189|6186|3
1594263300000|2020-07-09 02:55:00|6191|6188|6190.5|6187.5|6191.3|6188.3|6190.5|6187.5|0
1594263600000|2020-07-09 03:00:00|6190.3|6187.3|6190|6187|6190.3|6187.3|6189|6186|5
1594263900000|2020-07-09 03:05:00|6189.8|6186.8|6186|6183|6190.3|6187.3|6186|6183|1
1594264200000|2020-07-09 03:10:00|6186.3|6183.3|6191|6188|6191|6188|6186.3|6183.3|0
1594264500000|2020-07-09 03:15:00|6189.3|6186.3|6190|6187|6191|6188|6189.3|6186.3|3
1594264800000|2020-07-09 03:20:00|6189.8|6186.8|6191.8|6188.8|6191.8|6188.8|6189.8|6186.8|0
1594265100000|2020-07-09 03:25:00|6191.5|6188.5|6193.5|6190.5|6193.8|6190.8|6191.5|6188.5|1
1594265400000|2020-07-09 03:30:00|6193.8|6190.8|6196.3|6193.3|6196.3|6193.3|6193.8|6190.8|2
1594265700000|2020-07-09 03:35:00|6196|6193|6194.8|6191.8|6196|6193|6193.8|6190.8|0
1594266300000|2020-07-09 03:45:00|6195|6192|6203.3|6200.3|6204.8|6201.8|6195|6192|33
1594266600000|2020-07-09 03:50:00|6203|6200|6203.8|6200.8|6204|6201|6201|6198|14
1594266900000|2020-07-09 03:55:00|6203.5|6200.5|6202.3|6199.3|6203.5|6200.5|6201.5|6198.5|4
1594267200000|2020-07-09 04:00:00|6202.5|6199.5|6204|6201|6206|6203|6202.3|6199.3|3
1594267500000|2020-07-09 04:05:00|6204.5|6201.5|6206.3|6203.3|6207.5|6204.5|6203.3|6200.3|38
1594267800000|2020-07-09 04:10:00|6206.5|6203.5|6205.3|6202.3|6208.8|6205.8|6205.3|6202.3|26
1594268100000|2020-07-09 04:15:00|6205.5|6202.5|6205.8|6202.8|6210.3|6207.3|6205.3|6202.3|20
1594268400000|2020-07-09 04:20:00|6206|6203|6204.8|6201.8|6208|6205|6202.8|6199.8|20
1594268700000|2020-07-09 04:25:00|6204.5|6201.5|6200.5|6197.5|6204.5|6201.5|6200.3|6197.3|2
1594269000000|2020-07-09 04:30:00|6200.8|6197.8|6203.5|6200.5|6204.5|6201.5|6200.8|6197.8|7
1594269300000|2020-07-09 04:35:00|6202.8|6199.8|6204.3|6201.3|6204.3|6201.3|6202.8|6199.8|2
1594269600000|2020-07-09 04:40:00|6204.5|6201.5|6200.3|6197.3|6204.5|6201.5|6200|6197|4
1594269900000|2020-07-09 04:45:00|6200.5|6197.5|6202.8|6199.8|6202.8|6199.8|6200.5|6197.5|1
1594270200000|2020-07-09 04:50:00|6201|6198|6198.3|6195.3|6202.8|6199.8|6198.3|6195.3|6
1594270500000|2020-07-09 04:55:00|6198|6195|6197.3|6194.3|6198|6195|6197.3|6194.3|0
1594270800000|2020-07-09 05:00:00|6197|6194|6193.5|6190.5|6197.3|6194.3|6192.5|6189.5|1
1594271100000|2020-07-09 05:05:00|6193.3|6190.3|6191.3|6188.3|6194.3|6191.3|6190.5|6187.5|11
1594271400000|2020-07-09 05:10:00|6191|6188|6187|6184|6191|6188|6187|6184|13
1594271700000|2020-07-09 05:15:00|6187.5|6184.5|6191.3|6188.3|6191.3|6188.3|6187.3|6184.3|14
1594272000000|2020-07-09 05:20:00|6191|6188|6187.3|6184.3|6191|6188|6186.3|6183.3|2
1594272300000|2020-07-09 05:25:00|6187.5|6184.5|6190|6187|6190.5|6187.5|6187|6184|5
1594272600000|2020-07-09 05:30:00|6188.5|6185.5|6186|6183|6188.5|6185.5|6186|6183|12
1594272900000|2020-07-09 05:35:00|6185.8|6182.8|6187.8|6184.8|6188.5|6185.5|6185.3|6182.3|10
1594273200000|2020-07-09 05:40:00|6188.5|6185.5|6191.8|6188.8|6193.3|6190.3|6187.8|6184.8|15
1594273500000|2020-07-09 05:45:00|6192|6189|6189.5|6186.5|6192.3|6189.3|6186.5|6183.5|8
1594273800000|2020-07-09 05:50:00|6189.8|6186.8|6186|6183|6189.8|6186.8|6182.3|6179.3|26
1594274100000|2020-07-09 05:55:00|6185.8|6182.8|6187.5|6184.5|6189|6186|6185.5|6182.5|10
1594274400000|2020-07-09 06:00:00|6188|6185|6190.5|6188.5|6191.8|6189.8|6185.3|6183.3|106
1594274700000|2020-07-09 06:05:00|6190.3|6188.3|6182|6180|6190.3|6188.3|6181.8|6179.8|91
1594275000000|2020-07-09 06:10:00|6181.8|6179.8|6177.3|6175.3|6181.8|6179.8|6175.3|6173.3|227
1594275300000|2020-07-09 06:15:00|6177.5|6175.5|6177.5|6175.5|6178.3|6176.3|6168.8|6166.8|190
1594275600000|2020-07-09 06:20:00|6177.8|6175.8|6179.5|6177.5|6181|6179|6177.3|6175.3|85
1594275900000|2020-07-09 06:25:00|6179.8|6177.8|6179|6177|6180.3|6178.3|6176.5|6174.5|69
1594276200000|2020-07-09 06:30:00|6179.3|6177.3|6180|6178|6181.5|6179.5|6179|6177|56
1594276500000|2020-07-09 06:35:00|6180.3|6178.3|6180.5|6178.5|6181|6179|6178|6176|61
1594276800000|2020-07-09 06:40:00|6180.3|6178.3|6185.8|6183.8|6186.3|6184.3|6179.5|6177.5|102
1594277100000|2020-07-09 06:45:00|6186|6184|6181.8|6179.8|6186.8|6184.8|6181.8|6179.8|113
1594277400000|2020-07-09 06:50:00|6181.5|6179.5|6181.3|6179.3|6181.5|6179.5|6178.3|6176.3|137
1594277700000|2020-07-09 06:55:00|6181|6179|6184|6182|6187.5|6185.5|6179.8|6177.8|308
1594278000000|2020-07-09 07:00:00|6183.5|6182.5|6170.5|6169.5|6185.3|6184.3|6168.5|6167.5|2956
1594278300000|2020-07-09 07:05:00|6171.8|6170.8|6159|6158|6171.8|6170.8|6154|6153|1500
1594278600000|2020-07-09 07:10:00|6159.3|6158.3|6150.8|6149.8|6162.8|6161.8|6147.3|6146.3|985
1594278900000|2020-07-09 07:15:00|6151.3|6150.3|6156|6155|6156.3|6155.3|6142.8|6141.8|1064
1594279200000|2020-07-09 07:20:00|6155.5|6154.5|6152.3|6151.3|6156.5|6155.5|6148.8|6147.8|924
1594279500000|2020-07-09 07:25:00|6152|6151|6157.8|6156.8|6158.5|6157.5|6150.8|6149.8|720
1594279800000|2020-07-09 07:30:00|6157.5|6156.5|6139|6138|6158.8|6157.8|6138.8|6137.8|1106
1594280100000|2020-07-09 07:35:00|6138.8|6137.8|6146|6145|6146.8|6145.8|6133.8|6132.8|818
1594280400000|2020-07-09 07:40:00|6145.8|6144.8|6138.8|6137.8|6145.8|6144.8|6138.8|6137.8|367
1594280700000|2020-07-09 07:45:00|6139.1|6138.1|6143.3|6142.3|6149.8|6148.8|6137.3|6136.3|617
1594281000000|2020-07-09 07:50:00|6144.1|6143.1|6145.3|6144.3|6147.1|6146.1|6140.6|6139.6|382
1594281300000|2020-07-09 07:55:00|6145.6|6144.6|6156.3|6155.3|6158.1|6157.1|6143.1|6142.1|412
1594281600000|2020-07-09 08:00:00|6157.3|6156.3|6157.6|6156.6|6157.8|6156.8|6149.6|6148.6|420
1594281900000|2020-07-09 08:05:00|6157.1|6156.1|6161.3|6160.3|6166.6|6165.6|6153.8|6152.8|564
1594282200000|2020-07-09 08:10:00|6161.6|6160.6|6155.8|6154.8|6162.8|6161.8|6154.8|6153.8|411
1594282500000|2020-07-09 08:15:00|6156.1|6155.1|6152.8|6151.8|6158.1|6157.1|6152.1|6151.1|324
1594282800000|2020-07-09 08:20:00|6153.1|6152.1|6151.6|6150.6|6153.3|6152.3|6147.6|6146.6|339
1594283100000|2020-07-09 08:25:00|6151.8|6150.8|6148.8|6147.8|6155.1|6154.1|6148.8|6147.8|336
1594283400000|2020-07-09 08:30:00|6148.6|6147.6|6144.1|6143.1|6151.1|6150.1|6142.1|6141.1|589
1594283700000|2020-07-09 08:35:00|6143.8|6142.8|6152.1|6151.1|6152.6|6151.6|6142.6|6141.6|376
1594284000000|2020-07-09 08:40:00|6151.6|6150.6|6142.6|6141.6|6152.3|6151.3|6139.6|6138.6|707
1594284300000|2020-07-09 08:45:00|6142.3|6141.3|6139.6|6138.6|6142.8|6141.8|6138.1|6137.1|426
1594284600000|2020-07-09 08:50:00|6139.8|6138.8|6140.8|6139.8|6141.3|6140.3|6135.8|6134.8|573
1594284900000|2020-07-09 08:55:00|6140.6|6139.6|6141.1|6140.1|6142.3|6141.3|6139.1|6138.1|281
1594285200000|2020-07-09 09:00:00|6140.8|6139.8|6139.3|6138.3|6141.6|6140.6|6135.6|6134.6|382
1594285500000|2020-07-09 09:05:00|6139.1|6138.1|6137.1|6136.1|6140.1|6139.1|6136.6|6135.6|319
1594285800000|2020-07-09 09:10:00|6136.6|6135.6|6139.1|6138.1|6140.6|6139.6|6135.6|6134.6|262
1594286100000|2020-07-09 09:15:00|6138.8|6137.8|6126.3|6125.3|6139.6|6138.6|6125.6|6124.6|515
1594286400000|2020-07-09 09:20:00|6126.1|6125.1|6114.6|6113.6|6126.1|6125.1|6113.6|6112.6|956
1594286700000|2020-07-09 09:25:00|6114.3|6113.3|6114.6|6113.6|6117.1|6116.1|6111.6|6110.6|797
1594287000000|2020-07-09 09:30:00|6114.8|6113.8|6113.3|6112.3|6115.6|6114.6|6111.8|6110.8|898
1594287300000|2020-07-09 09:35:00|6113.6|6112.6|6114.6|6113.6|6115.6|6114.6|6111.1|6110.1|833
1594287600000|2020-07-09 09:40:00|6114.8|6113.8|6115.6|6114.6|6116.6|6115.6|6110.6|6109.6|546
1594287900000|2020-07-09 09:45:00|6115.8|6114.8|6123.3|6122.3|6125.1|6124.1|6115.3|6114.3|705
1594288200000|2020-07-09 09:50:00|6123.6|6122.6|6122.3|6121.3|6126.3|6125.3|6120.3|6119.3|358
1594288500000|2020-07-09 09:55:00|6121.6|6120.6|6121.6|6120.6|6123.3|6122.3|6120.3|6119.3|372
1594288800000|2020-07-09 10:00:00|6121.8|6120.8|6118.1|6117.1|6122.6|6121.6|6115.6|6114.6|508
1594289100000|2020-07-09 10:05:00|6117.8|6116.8|6114.3|6113.3|6119.6|6118.6|6114.3|6113.3|430
1594289400000|2020-07-09 10:10:00|6114.1|6113.1|6117.6|6116.6|6119.1|6118.1|6113.8|6112.8|325
1594289700000|2020-07-09 10:15:00|6117.3|6116.3|6122.1|6121.1|6124.3|6123.3|6116.6|6115.6|280
1594290000000|2020-07-09 10:20:00|6121.8|6120.8|6117.3|6116.3|6122.1|6121.1|6114.3|6113.3|412
1594290300000|2020-07-09 10:25:00|6117.1|6116.1|6118.1|6117.1|6120.6|6119.6|6113.8|6112.8|323
1594290600000|2020-07-09 10:30:00|6117.8|6116.8|6114.8|6113.8|6118.1|6117.1|6111.1|6110.1|265
1594290900000|2020-07-09 10:35:00|6115.1|6114.1|6115.6|6114.6|6116.1|6115.1|6112.6|6111.6|160
1594291200000|2020-07-09 10:40:00|6115.8|6114.8|6114.1|6113.1|6115.8|6114.8|6112.1|6111.1|152
1594291500000|2020-07-09 10:45:00|6113.6|6112.6|6113.6|6112.6|6115.6|6114.6|6112.1|6111.1|224
1594291800000|2020-07-09 10:50:00|6113.8|6112.8|6110.6|6109.6|6115.6|6114.6|6109.3|6108.3|455
1594292100000|2020-07-09 10:55:00|6110.8|6109.8|6119.6|6118.6|6120.3|6119.3|6110.6|6109.6|505
1594292400000|2020-07-09 11:00:00|6120.3|6119.3|6120.6|6119.6|6121.1|6120.1|6114.3|6113.3|585
1594292700000|2020-07-09 11:05:00|6120.8|6119.8|6115.8|6114.8|6120.8|6119.8|6115.6|6114.6|318
1594293000000|2020-07-09 11:10:00|6116.1|6115.1|6120.1|6119.1|6121.1|6120.1|6115.3|6114.3|201
1594293300000|2020-07-09 11:15:00|6119.6|6118.6|6121.8|6120.8|6123.6|6122.6|6118.6|6117.6|186
1594293600000|2020-07-09 11:20:00|6122.1|6121.1|6122.1|6121.1|6123.1|6122.1|6118.8|6117.8|219
1594293900000|2020-07-09 11:25:00|6121.6|6120.6|6126.8|6125.8|6132.3|6131.3|6120.1|6119.1|430
1594294200000|2020-07-09 11:30:00|6127.1|6126.1|6127.3|6126.3|6128.3|6127.3|6123.8|6122.8|347
1594294500000|2020-07-09 11:35:00|6127.6|6126.6|6124.6|6123.6|6127.6|6126.6|6123.1|6122.1|317
1594294800000|2020-07-09 11:40:00|6126.2|6125.2|6127.7|6126.7|6128.2|6127.2|6124.2|6123.2|345
1594295100000|2020-07-09 11:45:00|6127.4|6126.4|6125.7|6124.7|6128.2|6127.2|6123.9|6122.9|259
1594295400000|2020-07-09 11:50:00|6125.9|6124.9|6123.7|6122.7|6126.2|6125.2|6121.7|6120.7|310
1594295700000|2020-07-09 11:55:00|6123.9|6122.9|6121.4|6120.4|6126.2|6125.2|6120.4|6119.4|576
1594296000000|2020-07-09 12:00:00|6121.2|6120.2|6122.2|6121.2|6124.7|6123.7|6120.7|6119.7|358
1594296300000|2020-07-09 12:05:00|6121.9|6120.9|6123.7|6122.7|6123.9|6122.9|6120.9|6119.9|277
1594296600000|2020-07-09 12:10:00|6123.9|6122.9|6120.7|6119.7|6124.2|6123.2|6118.7|6117.7|294
1594296900000|2020-07-09 12:15:00|6120.4|6119.4|6125.2|6124.2|6125.7|6124.7|6120.2|6119.2|177
1594297200000|2020-07-09 12:20:00|6125.4|6124.4|6128.7|6127.7|6129.2|6128.2|6125.4|6124.4|302
1594297500000|2020-07-09 12:25:00|6128.9|6127.9|6130.9|6129.9|6133.2|6132.2|6128.4|6127.4|341
1594297800000|2020-07-09 12:30:00|6130.7|6129.7|6128.7|6127.7|6134.9|6133.9|6127.7|6126.7|663
1594298100000|2020-07-09 12:35:00|6128.9|6127.9|6132.7|6131.7|6133.4|6132.4|6128.2|6127.2|521
1594298400000|2020-07-09 12:40:00|6132.9|6131.9|6130.4|6129.4|6133.7|6132.7|6129.7|6128.7|369
1594298700000|2020-07-09 12:45:00|6130.7|6129.7|6134.9|6133.9|6135.2|6134.2|6130.4|6129.4|653
1594299000000|2020-07-09 12:50:00|6134.7|6133.7|6126.9|6125.9|6134.9|6133.9|6125.2|6124.2|316
1594299300000|2020-07-09 12:55:00|6126.7|6125.7|6130.7|6129.7|6131.2|6130.2|6126.4|6125.4|295
1594299600000|2020-07-09 13:00:00|6130.4|6129.4|6125.7|6124.7|6130.4|6129.4|6125.2|6124.2|227
1594299900000|2020-07-09 13:05:00|6125.9|6124.9|6128.7|6127.7|6129.2|6128.2|6125.7|6124.7|191
1594300200000|2020-07-09 13:10:00|6128.2|6127.2|6127.2|6126.2|6130.9|6129.9|6126.9|6125.9|243
1594300500000|2020-07-09 13:15:00|6126.7|6125.7|6126.4|6125.4|6126.7|6125.7|6123.4|6122.4|342
1594300800000|2020-07-09 13:20:00|6126.2|6125.2|6123.7|6122.7|6126.7|6125.7|6122.9|6121.9|305
1594301100000|2020-07-09 13:25:00|6123.9|6122.9|6125.7|6124.7|6128.4|6127.4|6123.7|6122.7|503
1594301400000|2020-07-09 13:30:00|6126.2|6125.2|6117.2|6116.2|6126.7|6125.7|6116.7|6115.7|1153
1594301700000|2020-07-09 13:35:00|6117.4|6116.4|6119.7|6118.7|6120.2|6119.2|6112.4|6111.4|1162
1594302000000|2020-07-09 13:40:00|6119.9|6118.9|6119.7|6118.7|6126.2|6125.2|6117.4|6116.4|1046
1594302300000|2020-07-09 13:45:00|6119.9|6118.9|6120.7|6119.7|6123.2|6122.2|6116.7|6115.7|575
1594302600000|2020-07-09 13:50:00|6120.4|6119.4|6121.7|6120.7|6125.2|6124.2|6117.2|6116.2|527
1594302900000|2020-07-09 13:55:00|6121.4|6120.4|6123.2|6122.2|6123.4|6122.4|6118.2|6117.2|380
1594303200000|2020-07-09 14:00:00|6123.7|6122.7|6123.4|6122.4|6127.7|6126.7|6120.7|6119.7|633
1594303500000|2020-07-09 14:05:00|6123.2|6122.2|6123.7|6122.7|6126.2|6125.2|6121.2|6120.2|461
1594303800000|2020-07-09 14:10:00|6123.3|6122.3|6118.3|6117.3|6124.8|6123.8|6117.3|6116.3|842
1594304100000|2020-07-09 14:15:00|6118|6117|6108.8|6107.8|6118|6117|6105.3|6104.3|894
1594304400000|2020-07-09 14:20:00|6108|6107|6109.5|6108.5|6112|6111|6104.8|6103.8|694
1594304700000|2020-07-09 14:25:00|6109.3|6108.3|6111.3|6110.3|6112.8|6111.8|6106.8|6105.8|530
1594305000000|2020-07-09 14:30:00|6111|6110|6110.3|6109.3|6114|6113|6106.8|6105.8|510
1594305300000|2020-07-09 14:35:00|6110|6109|6093|6092|6111.3|6110.3|6093|6092|956
1594305600000|2020-07-09 14:40:00|6093.3|6092.3|6084.8|6083.8|6094.8|6093.8|6082.8|6081.8|1424
1594305900000|2020-07-09 14:45:00|6084.3|6083.3|6081.5|6080.5|6087.8|6086.8|6079.8|6078.8|1233
1594306200000|2020-07-09 14:50:00|6081.3|6080.3|6080.3|6079.3|6088|6087|6079|6078|1339
1594306500000|2020-07-09 14:55:00|6079.8|6078.8|6064|6063|6080.3|6079.3|6061.8|6060.8|1895
1594306800000|2020-07-09 15:00:00|6063.5|6062.5|6049.5|6048.5|6064|6063|6045.5|6044.5|2173
1594307100000|2020-07-09 15:05:00|6049|6048|6056.5|6055.5|6059.8|6058.8|6046.8|6045.8|1963
1594307400000|2020-07-09 15:10:00|6056.3|6055.3|6061.3|6060.3|6063.3|6062.3|6054.8|6053.8|1023
1594307700000|2020-07-09 15:15:00|6061.5|6060.5|6043.3|6042.3|6063.8|6062.8|6041.5|6040.5|1638
1594308000000|2020-07-09 15:20:00|6043|6042|6046.3|6045.3|6050|6049|6041.5|6040.5|1304
1594308300000|2020-07-09 15:25:00|6046.8|6045.8|6055|6053|6055|6053|6038.8|6037.8|3973
1594308600000|2020-07-09 15:30:00|6054.3|6052.3|6051.3|6049.3|6058.3|6056.3|6045.8|6043.8|5935
1594308900000|2020-07-09 15:35:00|6050|6048|6048|6046|6054.5|6052.5|6046.5|6044.5|1981
1594309200000|2020-07-09 15:40:00|6048.3|6046.3|6038|6036|6049.8|6047.8|6030.8|6028.8|1466
1594309500000|2020-07-09 15:45:00|6038.3|6036.3|6047|6045|6050.8|6048.8|6036|6034|746
1594309800000|2020-07-09 15:50:00|6046.8|6044.8|6054.3|6052.3|6054.8|6052.8|6044.5|6042.5|375
1594310100000|2020-07-09 15:55:00|6054|6052|6052.8|6050.8|6054.5|6052.5|6049.8|6047.8|391
1594310400000|2020-07-09 16:00:00|6053|6051|6059.8|6057.8|6061.8|6059.8|6050.5|6048.5|429
1594310700000|2020-07-09 16:05:00|6060.3|6058.3|6062|6060|6064.5|6062.5|6059.5|6057.5|665
1594311000000|2020-07-09 16:10:00|6062.3|6060.3|6060.8|6058.8|6064.8|6062.8|6059.5|6057.5|178
1594311300000|2020-07-09 16:15:00|6060.5|6058.5|6065.5|6063.5|6067|6065|6060.5|6058.5|277
1594311600000|2020-07-09 16:20:00|6065.8|6063.8|6067.3|6065.3|6068.5|6066.5|6064|6062|159
1594311900000|2020-07-09 16:25:00|6067.5|6065.5|6063.8|6061.8|6068.3|6066.3|6062.3|6060.3|250
1594312200000|2020-07-09 16:30:00|6063.5|6061.5|6063.5|6061.5|6065.3|6063.3|6060|6058|184
1594312500000|2020-07-09 16:35:00|6063.3|6061.3|6063.8|6061.8|6067.3|6065.3|6061|6059|96
1594312800000|2020-07-09 16:40:00|6064.3|6062.3|6064.3|6062.3|6068.3|6066.3|6062.8|6060.8|186
1594313100000|2020-07-09 16:45:00|6064|6062|6069.8|6067.8|6071.3|6069.3|6063.5|6061.5|274
1594313400000|2020-07-09 16:50:00|6069.5|6067.5|6067|6065|6069.5|6067.5|6065.3|6063.3|228
1594313700000|2020-07-09 16:55:00|6066.8|6064.8|6068.8|6066.8|6070|6068|6065.3|6063.3|218
1594314000000|2020-07-09 17:00:00|6068.5|6066.5|6073.5|6071.5|6074.8|6072.8|6064.8|6062.8|455
1594314300000|2020-07-09 17:05:00|6073.3|6071.3|6076.3|6074.3|6077|6075|6071.5|6069.5|205
1594314600000|2020-07-09 17:10:00|6076.5|6074.5|6076|6074|6078.8|6076.8|6074.5|6072.5|131
1594314900000|2020-07-09 17:15:00|6076.3|6074.3|6074.3|6072.3|6079.5|6077.5|6073.8|6071.8|226
1594315200000|2020-07-09 17:20:00|6073.8|6071.8|6068.3|6066.3|6073.8|6071.8|6068|6066|196
1594315500000|2020-07-09 17:25:00|6068.5|6066.5|6068|6066|6069.8|6067.8|6067.3|6065.3|232
1594315800000|2020-07-09 17:30:00|6068.3|6066.3|6068.5|6066.5|6069.8|6067.8|6066.8|6064.8|87
1594316100000|2020-07-09 17:35:00|6068.3|6066.3|6068.5|6066.5|6069.5|6067.5|6066.8|6064.8|86
1594316400000|2020-07-09 17:40:00|6068.8|6066.8|6065.5|6063.5|6072.8|6070.8|6064.8|6062.8|180
1594316700000|2020-07-09 17:45:00|6065.3|6063.3|6063.8|6061.8|6065.5|6063.5|6063.5|6061.5|68
1594317000000|2020-07-09 17:50:00|6064|6062|6061.8|6059.8|6064.3|6062.3|6060.3|6058.3|58
1594317300000|2020-07-09 17:55:00|6061.5|6059.5|6059.3|6057.3|6061.8|6059.8|6058|6056|50
1594317600000|2020-07-09 18:00:00|6059|6057|6060.3|6058.3|6061|6059|6057.3|6055.3|65
1594317900000|2020-07-09 18:05:00|6060.5|6058.5|6063|6061|6064.8|6062.8|6060|6058|66
1594318200000|2020-07-09 18:10:00|6063.3|6061.3|6063.8|6061.8|6064.3|6062.3|6062|6060|39
1594318500000|2020-07-09 18:15:00|6064|6062|6070.5|6068.5|6072|6070|6064|6062|150
1594318800000|2020-07-09 18:20:00|6070.8|6068.8|6067|6065|6071|6069|6066.5|6064.5|65
1594319100000|2020-07-09 18:25:00|6067.3|6065.3|6069.5|6067.5|6070.5|6068.5|6067|6065|45
1594319400000|2020-07-09 18:30:00|6069.8|6067.8|6067.3|6065.3|6070.3|6068.3|6066.8|6064.8|101
1594319700000|2020-07-09 18:35:00|6067|6065|6067.3|6065.3|6069|6067|6066.5|6064.5|67
1594320000000|2020-07-09 18:40:00|6067.5|6065.5|6066.5|6064.5|6070|6068|6066.5|6064.5|119
1594320300000|2020-07-09 18:45:00|6066.8|6064.8|6069.8|6067.8|6071|6069|6066.8|6064.8|98
1594320600000|2020-07-09 18:50:00|6069.5|6067.5|6068|6066|6070.3|6068.3|6067.3|6065.3|83
1594320900000|2020-07-09 18:55:00|6068.3|6066.3|6072.5|6070.5|6073.3|6071.3|6068|6066|167
1594321200000|2020-07-09 19:00:00|6072.8|6070.8|6075.3|6073.3|6076.5|6074.5|6072|6070|227
1594321500000|2020-07-09 19:05:00|6075.5|6073.5|6073.8|6071.8|6075.8|6073.8|6072.5|6070.5|85
1594321800000|2020-07-09 19:10:00|6074|6072|6081|6079|6081|6079|6073|6071|179
1594322100000|2020-07-09 19:15:00|6082.5|6080.5|6078.8|6076.8|6084|6082|6077.3|6075.3|214
1594322400000|2020-07-09 19:20:00|6078.5|6076.5|6071|6069|6079.3|6077.3|6070.5|6068.5|117
1594322700000|2020-07-09 19:25:00|6071.3|6069.3|6064.5|6062.5|6072.8|6070.8|6064.5|6062.5|67
1594323000000|2020-07-09 19:30:00|6064.3|6062.3|6060|6058|6066.3|6064.3|6058.3|6056.3|177
1594323300000|2020-07-09 19:35:00|6060.3|6058.3|6062.5|6060.5|6063|6061|6056.5|6054.5|168
1594323600000|2020-07-09 19:40:00|6062.3|6060.3|6066.8|6064.8|6067.5|6065.5|6059|6057|319
1594323900000|2020-07-09 19:45:00|6066.5|6064.5|6077.5|6075.5|6081|6079|6066|6064|494
1594324200000|2020-07-09 19:50:00|6077|6075|6075.5|6073.5|6078.8|6076.8|6073.5|6071.5|861
1594324500000|2020-07-09 19:55:00|6075.3|6073.3|6075.2|6071.2|6076.3|6074.3|6070|6068|556
1594324800000|2020-07-09 20:00:00|6074.8|6070.8|6075.7|6071.7|6081.3|6077.3|6070.7|6066.7|0
1594325100000|2020-07-09 20:05:00|6075.9|6071.9|6075.2|6071.2|6075.9|6071.9|6070.6|6066.6|0
1594325400000|2020-07-09 20:10:00|6074.8|6070.8|6071.4|6067.4|6075.2|6071.2|6070.1|6066.1|0
1594325700000|2020-07-09 20:15:00|6071.2|6067.2|6070.3|6066.3|6071.2|6067.2|6069.8|6065.8|0
1594326000000|2020-07-09 20:20:00|6070.2|6066.2|6069.4|6065.4|6070.2|6066.2|6069.4|6065.4|0
1594326300000|2020-07-09 20:25:00|6069.6|6065.6|6069.3|6065.3|6070.1|6066.1|6069.3|6065.3|0
1594326600000|2020-07-09 20:30:00|6069.5|6065.5|6069.7|6065.7|6071.9|6067.9|6068.7|6064.7|0
1594326900000|2020-07-09 20:35:00|6069.3|6065.3|6069.9|6065.9|6070.6|6066.6|6069.3|6065.3|0
1594327200000|2020-07-09 20:40:00|6070.3|6066.3|6072|6068|6072.4|6068.4|6069.9|6065.9|0
1594327500000|2020-07-09 20:45:00|6071.6|6067.6|6074.1|6070.1|6074.5|6070.5|6071.6|6067.6|0
1594327800000|2020-07-09 20:50:00|6073.7|6069.7|6074.1|6070.1|6074.9|6070.9|6073.7|6069.7|0
1594328100000|2020-07-09 20:55:00|6073.7|6069.7|6073|6069|6074.5|6070.5|6072|6068|0
1594328400000|2020-07-09 21:00:00|6073.1|6069.1|6073.1|6069.1|6073.3|6069.3|6073.1|6069.1|0
1594328700000|2020-07-09 21:05:00|6072.8|6068.8|6073.1|6069.1|6073.1|6069.1|6072.1|6068.1|0
1594329000000|2020-07-09 21:10:00|6073.2|6069.2|6072.9|6068.9|6073.6|6069.6|6072.3|6068.3|0
1594329300000|2020-07-09 21:15:00|6073.2|6069.2|6073.1|6069.1|6073.2|6069.2|6072.9|6068.9|0
1594329600000|2020-07-09 21:20:00|6073|6069|6073.2|6069.2|6073.3|6069.3|6073|6069|0
1594329900000|2020-07-09 21:25:00|6073.1|6069.1|6073.1|6069.1|6073.1|6069.1|6072.9|6068.9|0
1594330200000|2020-07-09 21:30:00|6073|6069|6072.7|6068.7|6073.1|6069.1|6072.6|6068.6|0
1594330500000|2020-07-09 21:35:00|6072.6|6068.6|6072.6|6068.6|6072.8|6068.8|6072.6|6068.6|0
1594330800000|2020-07-09 21:40:00|6072.7|6068.7|6072.8|6068.8|6072.8|6068.8|6072.7|6068.7|0
1594331100000|2020-07-09 21:45:00|6072.3|6068.3|6072.1|6068.1|6072.7|6068.7|6072|6068|0
1594331400000|2020-07-09 21:50:00|6072.5|6068.5|6071.8|6067.8|6072.9|6068.9|6071.4|6067.4|0
1594331700000|2020-07-09 21:55:00|6071.7|6067.7|6072.3|6068.3|6072.9|6068.9|6071.3|6067.3|0
1594332000000|2020-07-09 22:00:00|6073|6069|6077.7|6073.7|6077.7|6073.7|6072.6|6068.6|0
1594332300000|2020-07-09 22:05:00|6078.1|6074.1|6077.9|6073.9|6079.9|6075.9|6077.9|6073.9|0
1594332600000|2020-07-09 22:10:00|6077.1|6073.1|6076|6072|6077.3|6073.3|6074.9|6070.9|0
1594332900000|2020-07-09 22:15:00|6076.4|6072.4|6078|6074|6078.3|6074.3|6076.3|6072.3|0
1594333200000|2020-07-09 22:20:00|6077.6|6073.6|6078.7|6074.7|6078.8|6074.8|6077.6|6073.6|0
1594333500000|2020-07-09 22:25:00|6078.9|6074.9|6078|6074|6079.1|6075.1|6077.6|6073.6|0
1594333800000|2020-07-09 22:30:00|6078.4|6074.4|6078.4|6074.4|6078.8|6074.8|6077.6|6073.6|0
1594334100000|2020-07-09 22:35:00|6078|6074|6077.2|6073.2|6078.1|6074.1|6076.3|6072.3|0
1594334400000|2020-07-09 22:40:00|6077.1|6073.1|6076.7|6072.7|6077.5|6073.5|6075.1|6071.1|0
1594334700000|2020-07-09 22:45:00|6077.1|6073.1|6075.5|6071.5|6077.5|6073.5|6075.1|6071.1|0
1594335000000|2020-07-09 22:50:00|6075.9|6071.9|6075.7|6071.7|6076.3|6072.3|6075.4|6071.4|0
1594335300000|2020-07-09 22:55:00|6076.1|6072.1|6076.5|6072.5|6076.9|6072.9|6075.7|6071.7|0
1594335600000|2020-07-09 23:00:00|6076.3|6072.3|6076.1|6072.1|6076.5|6072.5|6075.5|6071.5|0
1594335900000|2020-07-09 23:05:00|6076.5|6072.5|6076.9|6072.9|6076.9|6072.9|6075.8|6071.8|0
1594336200000|2020-07-09 23:10:00|6077.3|6073.3|6077|6073|6077.5|6073.5|6076.9|6072.9|0
1594336500000|2020-07-09 23:15:00|6076.5|6072.5|6077.4|6073.4|6077.4|6073.4|6076.1|6072.1|0
1594336800000|2020-07-09 23:20:00|6077.8|6073.8|6081.9|6077.9|6082.5|6078.5|6077.4|6073.4|0
1594337100000|2020-07-09 23:25:00|6081.5|6077.5|6083.3|6079.3|6083.7|6079.7|6081.5|6077.5|0
1594337400000|2020-07-09 23:30:00|6083.7|6079.7|6093|6089|6093.4|6089.4|6083.3|6079.3|0
1594337700000|2020-07-09 23:35:00|6092.7|6088.7|6090.3|6086.3|6093.4|6089.4|6089.9|6085.9|0
1594338000000|2020-07-09 23:40:00|6089.9|6085.9|6089.4|6085.4|6091.9|6087.9|6089|6085|0
1594338300000|2020-07-09 23:45:00|6089.8|6085.8|6087.7|6083.7|6091|6087|6087.7|6083.7|0
1594338600000|2020-07-09 23:50:00|6088.2|6084.2|6085.2|6081.2|6088.6|6084.6|6084.7|6080.7|0
1594338900000|2020-07-09 23:55:00|6085.4|6081.4|6081.7|6077.7|6085.6|6081.6|6079.9|6075.9|0
1594339200000|2020-07-10 00:00:00|6081.9|6077.9|6084.3|6081.3|6091.3|6088.3|6080.9|6076.9|106
1594339500000|2020-07-10 00:05:00|6084.8|6081.8|6086.3|6083.3|6086.5|6083.5|6083.5|6080.5|18
1594339800000|2020-07-10 00:10:00|6086.5|6083.5|6087.8|6084.8|6089|6086|6085|6082|32
1594340100000|2020-07-10 00:15:00|6088|6085|6092.5|6089.5|6094|6091|6086.8|6083.8|38
1594340400000|2020-07-10 00:20:00|6093|6090|6091|6088|6094|6091|6090.3|6087.3|20
1594340700000|2020-07-10 00:25:00|6091.3|6088.3|6090.3|6087.3|6093|6090|6090.3|6087.3|0
1594341000000|2020-07-10 00:30:00|6090.5|6087.5|6096.8|6093.8|6097|6094|6089.8|6086.8|8
1594341300000|2020-07-10 00:35:00|6096.3|6093.3|6095.3|6092.3|6097.3|6094.3|6094.3|6091.3|9
1594341600000|2020-07-10 00:40:00|6095|6092|6091.3|6088.3|6095.8|6092.8|6090.5|6087.5|14
1594341900000|2020-07-10 00:45:00|6091|6088|6085.8|6082.8|6091|6088|6085.3|6082.3|14
1594342200000|2020-07-10 00:50:00|6085.5|6082.5|6074.3|6071.3|6085.8|6082.8|6070.5|6067.5|29
1594342500000|2020-07-10 00:55:00|6074.5|6071.5|6073|6070|6078.8|6075.8|6072.8|6069.8|3
1594342800000|2020-07-10 01:00:00|6073.3|6070.3|6077.8|6074.8|6079.3|6076.3|6069.5|6066.5|6
1594343100000|2020-07-10 01:05:00|6078|6075|6076.5|6073.5|6078|6075|6074.3|6071.3|0
1594343400000|2020-07-10 01:10:00|6076.8|6073.8|6076|6073|6080.3|6077.3|6074.5|6071.5|7
1594343700000|2020-07-10 01:15:00|6076.3|6073.3|6069|6066|6079.8|6076.8|6068|6065|10
1594344000000|2020-07-10 01:20:00|6069.5|6066.5|6066.3|6063.3|6070.5|6067.5|6065.8|6062.8|9
1594344300000|2020-07-10 01:25:00|6066.5|6063.5|6070|6067|6072|6069|6066.5|6063.5|3
1594344600000|2020-07-10 01:30:00|6070.3|6067.3|6077.8|6074.8|6077.8|6074.8|6070.3|6067.3|3
1594344900000|2020-07-10 01:35:00|6077.5|6074.5|6073|6070|6078.5|6075.5|6073|6070|2
1594345200000|2020-07-10 01:40:00|6073.3|6070.3|6076.5|6073.5|6076.5|6073.5|6070.8|6067.8|5
1594345500000|2020-07-10 01:45:00|6076.3|6073.3|6082|6079|6084|6081|6075.3|6072.3|40
1594345800000|2020-07-10 01:50:00|6081.8|6078.8|6083|6080|6083.3|6080.3|6079.8|6076.8|16
1594346100000|2020-07-10 01:55:00|6083.3|6080.3|6080|6077|6085|6082|6078.3|6075.3|42
1594346400000|2020-07-10 02:00:00|6080.3|6077.3|6079.5|6076.5|6081.3|6078.3|6076.3|6073.3|15
1594346700000|2020-07-10 02:05:00|6079.8|6076.8|6080|6077|6083.5|6080.5|6079.8|6076.8|1
1594347000000|2020-07-10 02:10:00|6080.3|6077.3|6084.3|6081.3|6086|6083|6079.5|6076.5|12
1594347300000|2020-07-10 02:15:00|6084.5|6081.5|6079|6076|6084.5|6081.5|6078.8|6075.8|2
1594347600000|2020-07-10 02:20:00|6079.3|6076.3|6078.3|6075.3|6082.5|6079.5|6078.3|6075.3|7
1594347900000|2020-07-10 02:25:00|6078.8|6075.8|6075.3|6072.3|6082.3|6079.3|6075.3|6072.3|5
1594348200000|2020-07-10 02:30:00|6075.5|6072.5|6073.3|6070.3|6077.3|6074.3|6073|6070|0
1594348500000|2020-07-10 02:35:00|6073.5|6070.5|6072.8|6069.8|6075|6072|6071|6068|21
1594348800000|2020-07-10 02:40:00|6072.5|6069.5|6067|6064|6072.8|6069.8|6067|6064|11
1594349100000|2020-07-10 02:45:00|6067.3|6064.3|6067|6064|6068.5|6065.5|6066|6063|2
1594349400000|2020-07-10 02:50:00|6067.3|6064.3|6068.8|6065.8|6069.3|6066.3|6065.5|6062.5|1
1594349700000|2020-07-10 02:55:00|6068.5|6065.5|6065.8|6062.8|6069.5|6066.5|6064.8|6061.8|1
1594350000000|2020-07-10 03:00:00|6066.3|6063.3|6068.3|6065.3|6068.3|6065.3|6066.3|6063.3|0
1594350300000|2020-07-10 03:05:00|6068.8|6065.8|6069.5|6066.5|6069.5|6066.5|6068.5|6065.5|0
1594350600000|2020-07-10 03:10:00|6069.3|6066.3|6069.3|6066.3|6069.3|6066.3|6069.3|6066.3|0
1594350900000|2020-07-10 03:15:00|6069.5|6066.5|6062.3|6059.3|6069.5|6066.5|6061.8|6058.8|0
1594351200000|2020-07-10 03:20:00|6062|6059|6064.3|6061.3|6064.3|6061.3|6061.5|6058.5|2
1594351500000|2020-07-10 03:25:00|6064|6061|6065.5|6062.5|6065.5|6062.5|6064|6061|0
1594351800000|2020-07-10 03:30:00|6065.8|6062.8|6070.3|6067.3|6070.3|6067.3|6065.8|6062.8|2
1594352100000|2020-07-10 03:35:00|6070.5|6067.5|6070.5|6067.5|6070.5|6067.5|6070.5|6067.5|0
1594352400000|2020-07-10 03:40:00|6070.8|6067.8|6067.5|6064.5|6071.3|6068.3|6066.5|6063.5|9
1594352700000|2020-07-10 03:45:00|6067.3|6064.3|6069.3|6066.3|6069.3|6066.3|6066.5|6063.5|2
1594353000000|2020-07-10 03:50:00|6069|6066|6070|6067|6070|6067|6069|6066|0
1594353300000|2020-07-10 03:55:00|6068.3|6065.3|6067.5|6064.5|6068.3|6065.3|6067.5|6064.5|5
1594353600000|2020-07-10 04:00:00|6067.3|6064.3|6069.3|6066.3|6069.3|6066.3|6067|6064|4
1594353900000|2020-07-10 04:05:00|6069|6066|6064|6061|6069|6066|6063|6060|36
1594354200000|2020-07-10 04:10:00|6064.3|6061.3|6068|6065|6068.3|6065.3|6064.3|6061.3|22
1594354500000|2020-07-10 04:15:00|6068.3|6065.3|6063.3|6060.3|6069.5|6066.5|6062.3|6059.3|9
1594354800000|2020-07-10 04:20:00|6063|6060|6059.8|6056.8|6063.8|6060.8|6059.3|6056.3|5
1594355100000|2020-07-10 04:25:00|6059.5|6056.5|6058.8|6055.8|6060.3|6057.3|6056.3|6053.3|7
1594355400000|2020-07-10 04:30:00|6058.5|6055.5|6061.8|6058.8|6061.8|6058.8|6057.8|6054.8|5
1594355700000|2020-07-10 04:35:00|6061.5|6058.5|6062|6059|6062|6059|6060.5|6057.5|3
1594356000000|2020-07-10 04:40:00|6063.3|6060.3|6060.3|6057.3|6063.5|6060.5|6059.8|6056.8|4
1594356300000|2020-07-10 04:45:00|6060.5|6057.5|6059.5|6056.5|6061.5|6058.5|6059.5|6056.5|0
1594356600000|2020-07-10 04:50:00|6059.3|6056.3|6055.5|6052.5|6059.3|6056.3|6054.5|6051.5|4
1594356900000|2020-07-10 04:55:00|6055.8|6052.8|6050.3|6047.3|6055.8|6052.8|6050.3|6047.3|7
1594357200000|2020-07-10 05:00:00|6049.8|6046.8|6045|6042|6050|6047|6043.5|6040.5|7
1594357500000|2020-07-10 05:05:00|6044.8|6041.8|6044|6041|6047|6044|6043.8|6040.8|15
1594357800000|2020-07-10 05:10:00|6043.8|6040.8|6043.5|6040.5|6044.8|6041.8|6041.8|6038.8|22
1594358100000|2020-07-10 05:15:00|6043.8|6040.8|6035.8|6032.8|6043.8|6040.8|6035.3|6032.3|45
1594358400000|2020-07-10 05:20:00|6035.5|6032.5|6036.8|6033.8|6042.3|6039.3|6035.5|6032.5|50
1594358700000|2020-07-10 05:25:00|6037|6034|6038.3|6035.3|6038.3|6035.3|6035.8|6032.8|17
1594359000000|2020-07-10 05:30:00|6038|6035|6033.3|6030.3|6039.3|6036.3|6029.5|6026.5|36
1594359300000|2020-07-10 05:35:00|6033|6030|6021.8|6018.8|6033|6030|6016|6013|78
1594359600000|2020-07-10 05:40:00|6021.5|6018.5|6025.5|6022.5|6025.8|6022.8|6021.5|6018.5|16
1594359900000|2020-07-10 05:45:00|6025.8|6022.8|6028.8|6025.8|6029.3|6026.3|6024.8|6021.8|58
1594360200000|2020-07-10 05:50:00|6029|6026|6028.5|6025.5|6029.8|6026.8|6024.3|6021.3|99
1594360500000|2020-07-10 05:55:00|6028.3|6025.3|6024.3|6021.3|6028.8|6025.8|6022.5|6019.5|45
1594360800000|2020-07-10 06:00:00|6025.5|6022.5|6027.5|6025.5|6030|6028|6023.5|6021.5|260
1594361100000|2020-07-10 06:05:00|6026.8|6024.8|6026.8|6024.8|6028|6026|6023.3|6021.3|192
1594361400000|2020-07-10 06:10:00|6026.5|6024.5|6019|6017|6027.5|6025.5|6018.3|6016.3|83
1594361700000|2020-07-10 06:15:00|6019.3|6017.3|6009|6007|6020.5|6018.5|6008.5|6006.5|203
1594362000000|2020-07-10 06:20:00|6008.8|6006.8|6009|6007|6015|6013|6006|6004|147
1594362300000|2020-07-10 06:25:00|6009.3|6007.3|6014|6012|6014.3|6012.3|6009.3|6007.3|43
1594362600000|2020-07-10 06:30:00|6013.8|6011.8|6009.3|6007.3|6015.8|6013.8|6008|6006|169
1594362900000|2020-07-10 06:35:00|6009.5|6007.5|6010.5|6008.5|6012.5|6010.5|6007.5|6005.5|97
1594363200000|2020-07-10 06:40:00|6010.8|6008.8|6005.5|6003.5|6012|6010|6004.8|6002.8|229
1594363500000|2020-07-10 06:45:00|6005.8|6003.8|6001|5999|6008|6006|5999.5|5997.5|449
1594363800000|2020-07-10 06:50:00|6000.8|5998.8|6000|5998|6002|6000|5996|5994|277
1594364100000|2020-07-10 06:55:00|5999.8|5997.8|6000.5|5998.5|6002.3|6000.3|5997.8|5995.8|283
1594364400000|2020-07-10 07:00:00|6000|5999|6010.5|6009.5|6016|6015|5998.5|5997.5|3242
1594364700000|2020-07-10 07:05:00|6010|6009|6019.5|6018.5|6024.8|6023.8|6006|6005|1191
1594365000000|2020-07-10 07:10:00|6019|6018|6019|6018|6026.8|6025.8|6012.5|6011.5|1005
1594365300000|2020-07-10 07:15:00|6019.5|6018.5|6017.5|6016.5|6024.5|6023.5|6010.8|6009.8|1008
1594365600000|2020-07-10 07:20:00|6017.8|6016.8|6027.5|6026.5|6030|6029|6014.5|6013.5|793
1594365900000|2020-07-10 07:25:00|6027.3|6026.3|6027.5|6026.5|6029.3|6028.3|6023.3|6022.3|849
1594366200000|2020-07-10 07:30:00|6027.8|6026.8|6031.5|6030.5|6032.3|6031.3|6026.3|6025.3|872
1594366500000|2020-07-10 07:35:00|6031.8|6030.8|6023.5|6022.5|6034.8|6033.8|6022.8|6021.8|492
1594366800000|2020-07-10 07:40:00|6024.4|6023.4|6023.2|6022.2|6029.2|6028.2|6021.2|6020.2|610
1594367100000|2020-07-10 07:45:00|6023.4|6022.4|6027.7|6026.7|6027.9|6026.9|6020.7|6019.7|511
1594367400000|2020-07-10 07:50:00|6027.9|6026.9|6036.2|6035.2|6041.2|6040.2|6027.4|6026.4|510
1594367700000|2020-07-10 07:55:00|6036.9|6035.9|6043.7|6042.7|6043.9|6042.9|6031.9|6030.9|646
1594368000000|2020-07-10 08:00:00|6044.2|6043.2|6066.7|6065.7|6069.9|6068.9|6043.7|6042.7|1931
1594368300000|2020-07-10 08:05:00|6067.2|6066.2|6077.7|6076.7|6081.4|6080.4|6065.7|6064.7|1841
1594368600000|2020-07-10 08:10:00|6077.2|6076.2|6073.7|6072.7|6082.9|6081.9|6071.7|6070.7|1218
1594368900000|2020-07-10 08:15:00|6073.9|6072.9|6072.7|6071.7|6081.2|6080.2|6069.9|6068.9|946
1594369200000|2020-07-10 08:20:00|6072.4|6071.4|6077.4|6076.4|6077.7|6076.7|6070.2|6069.2|498
1594369500000|2020-07-10 08:25:00|6077.7|6076.7|6079.2|6078.2|6081.2|6080.2|6075.4|6074.4|682
1594369800000|2020-07-10 08:30:00|6079.4|6078.4|6072.4|6071.4|6083.7|6082.7|6070.9|6069.9|597
1594370100000|2020-07-10 08:35:00|6072.2|6071.2|6067.9|6066.9|6074.4|6073.4|6064.4|6063.4|486
1594370400000|2020-07-10 08:40:00|6068.2|6067.2|6070.9|6069.9|6073.2|6072.2|6066.2|6065.2|227
1594370700000|2020-07-10 08:45:00|6071.2|6070.2|6060.4|6059.4|6075.2|6074.2|6057.7|6056.7|271
1594371000000|2020-07-10 08:50:00|6060.2|6059.2|6055.9|6054.9|6061.9|6060.9|6052.7|6051.7|469
1594371300000|2020-07-10 08:55:00|6055.7|6054.7|6059.7|6058.7|6059.7|6058.7|6054.7|6053.7|242
1594371600000|2020-07-10 09:00:00|6060.7|6059.7|6064.4|6063.4|6065.9|6064.9|6059.2|6058.2|459
1594371900000|2020-07-10 09:05:00|6064.2|6063.2|6058.2|6057.2|6068.4|6067.4|6057.9|6056.9|407
1594372200000|2020-07-10 09:10:00|6058.4|6057.4|6059.2|6058.2|6059.9|6058.9|6055.7|6054.7|496
1594372500000|2020-07-10 09:15:00|6059.4|6058.4|6063.7|6062.7|6063.9|6062.9|6057.7|6056.7|336
1594372800000|2020-07-10 09:20:00|6063.2|6062.2|6069.2|6068.2|6069.2|6068.2|6059.7|6058.7|493
1594373100000|2020-07-10 09:25:00|6068.9|6067.9|6071.7|6070.7|6073.4|6072.4|6067.4|6066.4|415
1594373400000|2020-07-10 09:30:00|6071.4|6070.4|6074.9|6073.9|6075.9|6074.9|6069.2|6068.2|505
1594373700000|2020-07-10 09:35:00|6074.7|6073.7|6074.7|6073.7|6077.2|6076.2|6073.2|6072.2|381
1594374000000|2020-07-10 09:40:00|6074.4|6073.4|6072.7|6071.7|6077.7|6076.7|6071.7|6070.7|532
1594374300000|2020-07-10 09:45:00|6072.9|6071.9|6068.4|6067.4|6073.4|6072.4|6067.7|6066.7|314
1594374600000|2020-07-10 09:50:00|6068.2|6067.2|6075.4|6074.4|6076.9|6075.9|6068.2|6067.2|252
1594374900000|2020-07-10 09:55:00|6075.2|6074.2|6072.7|6071.7|6076.9|6075.9|6070.2|6069.2|434
1594375200000|2020-07-10 10:00:00|6072.9|6071.9|6071.9|6070.9|6077.7|6076.7|6069.9|6068.9|433
1594375500000|2020-07-10 10:05:00|6072.2|6071.2|6075.4|6074.4|6075.4|6074.4|6072.2|6071.2|405
1594375800000|2020-07-10 10:10:00|6075.2|6074.2|6075.7|6074.7|6077.7|6076.7|6072.2|6071.2|392
1594376100000|2020-07-10 10:15:00|6076.2|6075.2|6070.7|6069.7|6076.7|6075.7|6068.7|6067.7|223
1594376400000|2020-07-10 10:20:00|6070.4|6069.4|6069.7|6068.7|6071.7|6070.7|6066.7|6065.7|231
1594376700000|2020-07-10 10:25:00|6069.4|6068.4|6072.7|6071.7|6073.2|6072.2|6068.4|6067.4|313
1594377000000|2020-07-10 10:30:00|6072.9|6071.9|6077.7|6076.7|6078.4|6077.4|6072.7|6071.7|234
1594377300000|2020-07-10 10:35:00|6077.4|6076.4|6084.4|6083.4|6085.2|6084.2|6076.7|6075.7|392
1594377600000|2020-07-10 10:40:00|6084.2|6083.2|6084.9|6083.9|6086.2|6085.2|6083.2|6082.2|293
1594377900000|2020-07-10 10:45:00|6085.2|6084.2|6079.2|6078.2|6086.4|6085.4|6079.2|6078.2|254
1594378200000|2020-07-10 10:50:00|6078.9|6077.9|6081.4|6080.4|6083.4|6082.4|6078.2|6077.2|307
1594378500000|2020-07-10 10:55:00|6081.2|6080.2|6087.2|6086.2|6088.2|6087.2|6080.7|6079.7|284
1594378800000|2020-07-10 11:00:00|6087.9|6086.9|6089.2|6088.2|6090.2|6089.2|6085.2|6084.2|360
1594379100000|2020-07-10 11:05:00|6089.7|6088.7|6091.2|6090.2|6094.7|6093.7|6088.7|6087.7|386
1594379400000|2020-07-10 11:10:00|6090.9|6089.9|6091.4|6090.4|6094.7|6093.7|6090.9|6089.9|253
1594379700000|2020-07-10 11:15:00|6091.7|6090.7|6087.9|6086.9|6092.2|6091.2|6087.2|6086.2|256
1594380000000|2020-07-10 11:20:00|6087.7|6086.7|6092.7|6091.7|6094.4|6093.4|6086.7|6085.7|468
1594380300000|2020-07-10 11:25:00|6092.9|6091.9|6089.2|6088.2|6093.4|6092.4|6088.2|6087.2|223
1594380600000|2020-07-10 11:30:00|6089.4|6088.4|6083.2|6082.2|6090.7|6089.7|6083.2|6082.2|266
1594380900000|2020-07-10 11:35:00|6083.4|6082.4|6088.2|6087.2|6088.7|6087.7|6083.4|6082.4|238
1594381200000|2020-07-10 11:40:00|6086.7|6085.7|6087.2|6086.2|6089.7|6088.7|6084.7|6083.7|318
1594381500000|2020-07-10 11:45:00|6087.4|6086.4|6078.9|6077.9|6089.2|6088.2|6076.9|6075.9|358
1594381800000|2020-07-10 11:50:00|6078.7|6077.7|6077.7|6076.7|6082.2|6081.2|6076.4|6075.4|307
1594382100000|2020-07-10 11:55:00|6077.9|6076.9|6078.2|6077.2|6078.7|6077.7|6075.7|6074.7|307
1594382400000|2020-07-10 12:00:00|6078.4|6077.4|6076.7|6075.7|6080.4|6079.4|6074.4|6073.4|352
1594382700000|2020-07-10 12:05:00|6076.2|6075.2|6075.4|6074.4|6078.2|6077.2|6073.4|6072.4|232
1594383000000|2020-07-10 12:10:00|6075.2|6074.2|6069.7|6068.7|6075.2|6074.2|6067.2|6066.2|310
1594383300000|2020-07-10 12:15:00|6069.2|6068.2|6072.7|6071.7|6073.2|6072.2|6068.9|6067.9|230
1594383600000|2020-07-10 12:20:00|6072.9|6071.9|6067.9|6066.9|6072.9|6071.9|6067.4|6066.4|301
1594383900000|2020-07-10 12:25:00|6068.2|6067.2|6067.4|6066.4|6069.4|6068.4|6064.7|6063.7|225
1594384200000|2020-07-10 12:30:00|6067.9|6066.9|6073.7|6072.7|6075.7|6074.7|6067.7|6066.7|690
1594384500000|2020-07-10 12:35:00|6074.7|6073.7|6088.4|6087.4|6088.9|6087.9|6073.4|6072.4|1105
1594384800000|2020-07-10 12:40:00|6088.7|6087.7|6081.7|6080.7|6093.2|6092.2|6080.2|6079.2|847
1594385100000|2020-07-10 12:45:00|6081.4|6080.4|6085.2|6084.2|6088.7|6087.7|6081.4|6080.4|447
1594385400000|2020-07-10 12:50:00|6084.9|6083.9|6085.7|6084.7|6088.4|6087.4|6083.4|6082.4|284
1594385700000|2020-07-10 12:55:00|6085.4|6084.4|6086.7|6085.7|6088.9|6087.9|6084.7|6083.7|232
1594386000000|2020-07-10 13:00:00|6086.9|6085.9|6096.2|6095.2|6097.2|6096.2|6086.7|6085.7|682
1594386300000|2020-07-10 13:05:00|6095.9|6094.9|6090.9|6089.9|6099.7|6098.7|6090.2|6089.2|561
1594386600000|2020-07-10 13:10:00|6091.2|6090.2|6087.4|6086.4|6092.7|6091.7|6086.2|6085.2|369
1594386900000|2020-07-10 13:15:00|6087.7|6086.7|6088.2|6087.2|6091.4|6090.4|6086.7|6085.7|423
1594387200000|2020-07-10 13:20:00|6088.4|6087.4|6089.4|6088.4|6091.9|6090.9|6088.2|6087.2|348
1594387500000|2020-07-10 13:25:00|6089.2|6088.2|6085.2|6084.2|6091.7|6090.7|6085.2|6084.2|305
1594387800000|2020-07-10 13:30:00|6085.4|6084.4|6081.7|6080.7|6092.2|6091.2|6081.2|6080.2|1186
1594388100000|2020-07-10 13:35:00|6081.9|6080.9|6090.7|6089.7|6091.2|6090.2|6079.7|6078.7|1025
1594388400000|2020-07-10 13:40:00|6090.9|6089.9|6094.9|6093.9|6096.7|6095.7|6085.2|6084.2|1002
1594388700000|2020-07-10 13:45:00|6094.7|6093.7|6088.7|6087.7|6097.4|6096.4|6088.4|6087.4|512
1594389000000|2020-07-10 13:50:00|6088.9|6087.9|6080.7|6079.7|6091.2|6090.2|6079.9|6078.9|745
1594389300000|2020-07-10 13:55:00|6080.9|6079.9|6081.7|6080.7|6085.4|6084.4|6079.4|6078.4|539
1594389600000|2020-07-10 14:00:00|6081.4|6080.4|6073.2|6072.2|6081.4|6080.4|6071.2|6070.2|907
1594389900000|2020-07-10 14:05:00|6072.9|6071.9|6077.4|6076.4|6077.9|6076.9|6070.9|6069.9|776
1594390200000|2020-07-10 14:10:00|6077.7|6076.7|6086.5|6085.5|6087.5|6086.5|6076.2|6075.2|709
1594390500000|2020-07-10 14:15:00|6086.2|6085.2|6080.5|6079.5|6090|6089|6080|6079|880
1594390800000|2020-07-10 14:20:00|6080.7|6079.7|6080.5|6079.5|6085.5|6084.5|6079|6078|559
1594391100000|2020-07-10 14:25:00|6080.2|6079.2|6094.7|6093.7|6096|6095|6080.2|6079.2|1150
1594391400000|2020-07-10 14:30:00|6094.2|6093.2|6094.5|6093.5|6099.2|6098.2|6091|6090|973
1594391700000|2020-07-10 14:35:00|6094.7|6093.7|6094.5|6093.5|6096.5|6095.5|6091.5|6090.5|793
1594392000000|2020-07-10 14:40:00|6094.7|6093.7|6108|6107|6109|6108|6094.7|6093.7|1377
1594392300000|2020-07-10 14:45:00|6108.5|6107.5|6102.2|6101.2|6109.7|6108.7|6101.5|6100.5|841
1594392600000|2020-07-10 14:50:00|6102|6101|6104|6103|6105.2|6104.2|6097.5|6096.5|555
1594392900000|2020-07-10 14:55:00|6104.2|6103.2|6101.5|6100.5|6105.7|6104.7|6099|6098|790
1594393200000|2020-07-10 15:00:00|6101|6100|6094|6093|6102.7|6101.7|6094|6093|1038
1594393500000|2020-07-10 15:05:00|6094.2|6093.2|6101|6100|6101.5|6100.5|6093.7|6092.7|711
1594393800000|2020-07-10 15:10:00|6100.7|6099.7|6100|6099|6103.5|6102.5|6098|6097|461
1594394100000|2020-07-10 15:15:00|6100.5|6099.5|6101|6100|6103|6102|6099.5|6098.5|738
1594394400000|2020-07-10 15:20:00|6101.2|6100.2|6103|6102|6103.5|6102.5|6099|6098|1037
1594394700000|2020-07-10 15:25:00|6102.7|6101.7|6095|6093|6103.5|6102.5|6095|6093|3088
1594395000000|2020-07-10 15:30:00|6094.5|6092.5|6098.5|6096.5|6102|6100|6093.2|6091.2|4752
1594395300000|2020-07-10 15:35:00|6098|6096|6102|6100|6103.7|6101.7|6097|6095|1867
1594395600000|2020-07-10 15:40:00|6101.7|6099.7|6108.7|6106.7|6109.7|6107.7|6101.7|6099.7|617
1594395900000|2020-07-10 15:45:00|6109|6107|6107.5|6105.5|6109|6107|6104|6102|469
1594396200000|2020-07-10 15:50:00|6107|6105|6109|6107|6110.2|6108.2|6107|6105|480
1594396500000|2020-07-10 15:55:00|6109.2|6107.2|6107.5|6105.5|6111.7|6109.7|6103.7|6101.7|715
1594396800000|2020-07-10 16:00:00|6108|6106|6106.5|6104.5|6108.7|6106.7|6104.5|6102.5|452
1594397100000|2020-07-10 16:05:00|6106.2|6104.2|6109|6107|6110.5|6108.5|6105.7|6103.7|394
1594397400000|2020-07-10 16:10:00|6109.2|6107.2|6108|6106|6110|6108|6106.5|6104.5|138
1594397700000|2020-07-10 16:15:00|6108.2|6106.2|6102.7|6100.7|6108.7|6106.7|6101.2|6099.2|245
1594398000000|2020-07-10 16:20:00|6102.5|6100.5|6100|6098|6105|6103|6099.7|6097.7|308
1594398300000|2020-07-10 16:25:00|6100.2|6098.2|6097|6095|6101.7|6099.7|6097|6095|186
1594398600000|2020-07-10 16:30:00|6096.7|6094.7|6098.7|6096.7|6099|6097|6095.7|6093.7|127
1594398900000|2020-07-10 16:35:00|6099|6097|6096|6094|6099.5|6097.5|6095.7|6093.7|248
1594399200000|2020-07-10 16:40:00|6095.7|6093.7|6097.7|6095.7|6098|6096|6090.5|6088.5|399
1594399500000|2020-07-10 16:45:00|6098|6096|6098.5|6096.5|6099|6097|6096.7|6094.7|71
1594399800000|2020-07-10 16:50:00|6098.2|6096.2|6101.7|6099.7|6102|6100|6098|6096|164
1594400100000|2020-07-10 16:55:00|6101.5|6099.5|6104.2|6102.2|6104.5|6102.5|6101.5|6099.5|108
1594400400000|2020-07-10 17:00:00|6104.5|6102.5|6104.5|6102.5|6105.5|6103.5|6102.7|6100.7|45
1594400700000|2020-07-10 17:05:00|6104.7|6102.7|6106.2|6104.2|6107|6105|6104.2|6102.2|50
1594401000000|2020-07-10 17:10:00|6106.5|6104.5|6105.2|6103.2|6106.5|6104.5|6104|6102|42
1594401300000|2020-07-10 17:15:00|6105.5|6103.5|6104.2|6102.2|6106.2|6104.2|6103|6101|66
1594401600000|2020-07-10 17:20:00|6104.5|6102.5|6105.2|6103.2|6107.2|6105.2|6103.5|6101.5|79
1594401900000|2020-07-10 17:25:00|6105|6103|6107|6105|6107|6105|6104.5|6102.5|39
1594402200000|2020-07-10 17:30:00|6107.2|6105.2|6106.5|6104.5|6108|6106|6105.5|6103.5|67
1594402500000|2020-07-10 17:35:00|6106.7|6104.7|6108|6106|6108.7|6106.7|6105.5|6103.5|16
1594402800000|2020-07-10 17:40:00|6107.7|6105.7|6113.2|6111.2|6113.5|6111.5|6107.5|6105.5|144
1594403100000|2020-07-10 17:45:00|6113.5|6111.5|6115|6113|6115|6113|6113|6111|69
1594403400000|2020-07-10 17:50:00|6114.7|6112.7|6115.2|6113.2|6116.7|6114.7|6114.5|6112.5|83
1594403700000|2020-07-10 17:55:00|6115.5|6113.5|6114.7|6112.7|6116.5|6114.5|6114.5|6112.5|51
1594404000000|2020-07-10 18:00:00|6115|6113|6115|6113|6116|6114|6114|6112|64
1594404300000|2020-07-10 18:05:00|6114.7|6112.7|6114.5|6112.5|6115.7|6113.7|6114.5|6112.5|13
1594404600000|2020-07-10 18:10:00|6114.2|6112.2|6113|6111|6115.2|6113.2|6112.5|6110.5|67
1594404900000|2020-07-10 18:15:00|6113.2|6111.2|6112.2|6110.2|6114|6112|6110.7|6108.7|38
1594405200000|2020-07-10 18:20:00|6112|6110|6111.7|6109.7|6112|6110|6109.7|6107.7|106
1594405500000|2020-07-10 18:25:00|6111.5|6109.5|6113.5|6111.5|6114.2|6112.2|6111.5|6109.5|39
1594405800000|2020-07-10 18:30:00|6113.7|6111.7|6116.7|6114.7|6116.7|6114.7|6113|6111|40
1594406100000|2020-07-10 18:35:00|6116.5|6114.5|6116.7|6114.7|6117|6115|6115|6113|66
1594406400000|2020-07-10 18:40:00|6116.5|6114.5|6117.2|6115.2|6117.7|6115.7|6116.5|6114.5|45
1594406700000|2020-07-10 18:45:00|6117.5|6115.5|6118|6116|6119|6117|6117|6115|51
1594407000000|2020-07-10 18:50:00|6117.7|6115.7|6117.5|6115.5|6118.5|6116.5|6117|6115|47
1594407300000|2020-07-10 18:55:00|6117.2|6115.2|6118.7|6116.7|6119|6117|6116.5|6114.5|46
1594407600000|2020-07-10 19:00:00|6119|6117|6117.7|6115.7|6119|6117|6114.7|6112.7|132
1594407900000|2020-07-10 19:05:00|6117.5|6115.5|6116.2|6114.2|6118.7|6116.7|6114.7|6112.7|35
1594408200000|2020-07-10 19:10:00|6116|6114|6119.5|6117.5|6120.2|6118.2|6115.7|6113.7|42
1594408500000|2020-07-10 19:15:00|6119|6117|6125.5|6123.5|6125.5|6123.5|6118.7|6116.7|118
1594408800000|2020-07-10 19:20:00|6125.7|6123.7|6126.5|6124.5|6127|6125|6124.5|6122.5|68
1594409100000|2020-07-10 19:25:00|6126.7|6124.7|6125.7|6123.7|6127|6125|6125|6123|64
1594409400000|2020-07-10 19:30:00|6126|6124|6128.5|6126.5|6129.2|6127.2|6124.5|6122.5|139
1594409700000|2020-07-10 19:35:00|6128.2|6126.2|6126.7|6124.7|6129.5|6127.5|6122.7|6120.7|281
1594410000000|2020-07-10 19:40:00|6127|6125|6123.5|6121.5|6127.2|6125.2|6121.5|6119.5|120
1594410300000|2020-07-10 19:45:00|6123.7|6121.7|6127|6125|6127|6125|6123|6121|150
1594410600000|2020-07-10 19:50:00|6127.7|6125.7|6134.2|6132.2|6134.2|6132.2|6127.5|6125.5|313
1594410900000|2020-07-10 19:55:00|6134|6132|6131.3|6127.3|6135.5|6133.5|6129.7|6127.3|516
1594411200000|2020-07-10 20:00:00|6132.5|6128.5|6131.8|6127.8|6134.1|6130.1|6130.5|6126.5|0
1594411500000|2020-07-10 20:05:00|6131.6|6127.6|6134.7|6130.7|6136.6|6132.6|6130.6|6126.6|0
1594411800000|2020-07-10 20:10:00|6134.3|6130.3|6135.8|6131.8|6136.8|6132.8|6131.9|6127.9|0
1594412100000|2020-07-10 20:15:00|6135.7|6131.7|6133.5|6129.5|6135.8|6131.8|6133.5|6129.5|0
1594412400000|2020-07-10 20:20:00|6133.4|6129.4|6133.4|6129.4|6134|6130|6133.4|6129.4|0
1594412700000|2020-07-10 20:25:00|6133.5|6129.5|6133.4|6129.4|6133.9|6129.9|6133.2|6129.2|0
1594413000000|2020-07-10 20:30:00|6134.6|6130.6|6137|6133|6137.9|6133.9|6134.2|6130.2|0
1594413300000|2020-07-10 20:35:00|6136.6|6132.6|6137.3|6133.3|6137.5|6133.5|6135.9|6131.9|0
1594413600000|2020-07-10 20:40:00|6136.9|6132.9|6138|6134|6138.2|6134.2|6136.4|6132.4|0
1594413900000|2020-07-10 20:45:00|6138.4|6134.4|6137.9|6133.9|6139.1|6135.1|6136.3|6132.3|0
1594414200000|2020-07-10 20:50:00|6138.3|6134.3|6136.7|6132.7|6138.9|6134.9|6135.8|6131.8|0
1594414500000|2020-07-10 20:55:00|6136.3|6132.3|6135.7|6131.7|6137.2|6133.2|6133.7|6129.7|0
1594591200000|2020-07-12 22:00:00|6152.4|6148.4|6156.3|6152.3|6157.6|6153.6|6150.9|6146.9|0
1594591500000|2020-07-12 22:05:00|6156.9|6152.9|6154|6150|6159.1|6155.1|6149.7|6145.7|0
1594591800000|2020-07-12 22:10:00|6154.1|6150.1|6158.7|6154.7|6164.8|6160.8|6154.1|6150.1|0
1594592100000|2020-07-12 22:15:00|6158.9|6154.9|6158.1|6154.1|6159.3|6155.3|6156.1|6152.1|0
1594592400000|2020-07-12 22:20:00|6157.9|6153.9|6158.8|6154.8|6164|6160|6156.9|6152.9|0
1594592700000|2020-07-12 22:25:00|6158.4|6154.4|6156.1|6152.1|6159.5|6155.5|6154.4|6150.4|0
1594593000000|2020-07-12 22:30:00|6156.2|6152.2|6156.1|6152.1|6157|6153|6153.7|6149.7|0
1594593300000|2020-07-12 22:35:00|6155.9|6151.9|6155|6151|6156.6|6152.6|6154.1|6150.1|0
1594593600000|2020-07-12 22:40:00|6155.1|6151.1|6153.1|6149.1|6155.1|6151.1|6150.8|6146.8|0
1594593900000|2020-07-12 22:45:00|6152.9|6148.9|6153.8|6149.8|6155.4|6151.4|6151|6147|0
1594594200000|2020-07-12 22:50:00|6153.4|6149.4|6152.6|6148.6|6154.2|6150.2|6151.8|6147.8|0
1594594500000|2020-07-12 22:55:00|6152.2|6148.2|6154.1|6150.1|6154.6|6150.6|6151.7|6147.7|0
1594594800000|2020-07-12 23:00:00|6154.3|6150.3|6152.9|6148.9|6155.7|6151.7|6152.5|6148.5|0
1594595100000|2020-07-12 23:05:00|6153.3|6149.3|6151.4|6147.4|6154.7|6150.7|6150.8|6146.8|0
1594595400000|2020-07-12 23:10:00|6151.2|6147.2|6149.4|6145.4|6151.8|6147.8|6147.4|6143.4|0
1594595700000|2020-07-12 23:15:00|6149.2|6145.2|6146.9|6142.9|6149.8|6145.8|6146.1|6142.1|0
1594596000000|2020-07-12 23:20:00|6147.3|6143.3|6144.2|6140.2|6147.7|6143.7|6141.4|6137.4|0
1594596300000|2020-07-12 23:25:00|6143.8|6139.8|6148.1|6144.1|6148.9|6144.9|6143|6139|0
1594596600000|2020-07-12 23:30:00|6148.5|6144.5|6146.8|6142.8|6148.5|6144.5|6142.8|6138.8|0
1594596900000|2020-07-12 23:35:00|6146.6|6142.6|6146.6|6142.6|6149.3|6145.3|6146.2|6142.2|0
1594597200000|2020-07-12 23:40:00|6146.2|6142.2|6146.5|6142.5|6146.5|6142.5|6143.8|6139.8|0
1594597500000|2020-07-12 23:45:00|6146.7|6142.7|6147.4|6143.4|6148.2|6144.2|6145.3|6141.3|0
1594597800000|2020-07-12 23:50:00|6147|6143|6145.7|6141.7|6147.8|6143.8|6144.9|6140.9|0
1594598100000|2020-07-12 23:55:00|6146.1|6142.1|6141.7|6137.7|6146.1|6142.1|6141.7|6137.7|0
1594598400000|2020-07-13 00:00:00|6141.8|6137.8|6132.7|6129.7|6148.7|6144.7|6130.2|6127.2|186
1594598700000|2020-07-13 00:05:00|6132.5|6129.5|6130.7|6127.7|6132.7|6129.7|6129.5|6126.5|30
1594599000000|2020-07-13 00:10:00|6131|6128|6134.5|6131.5|6134.5|6131.5|6128.7|6125.7|18
1594599300000|2020-07-13 00:15:00|6134.7|6131.7|6127.7|6124.7|6136.7|6133.7|6126.7|6123.7|52
1594599600000|2020-07-13 00:20:00|6127.2|6124.2|6134|6131|6134|6131|6126.7|6123.7|17
1594599900000|2020-07-13 00:25:00|6134.2|6131.2|6136.7|6133.7|6137.5|6134.5|6133.7|6130.7|9
1594600200000|2020-07-13 00:30:00|6137|6134|6139.2|6136.2|6140|6137|6135.7|6132.7|11
1594600500000|2020-07-13 00:35:00|6139|6136|6135|6132|6139|6136|6133.7|6130.7|2
1594600800000|2020-07-13 00:40:00|6135.2|6132.2|6137.7|6134.7|6138|6135|6135|6132|1
1594601100000|2020-07-13 00:45:00|6138|6135|6137.5|6134.5|6138|6135|6135.5|6132.5|3
1594601400000|2020-07-13 00:50:00|6136.7|6133.7|6135.5|6132.5|6136.7|6133.7|6134|6131|12
1594601700000|2020-07-13 00:55:00|6135.7|6132.7|6138|6135|6139|6136|6135.7|6132.7|10
1594602000000|2020-07-13 01:00:00|6138.2|6135.2|6144.7|6141.7|6146.7|6143.7|6138.2|6135.2|46
1594602300000|2020-07-13 01:05:00|6145|6142|6138.2|6135.2|6145.5|6142.5|6138|6135|23
1594602600000|2020-07-13 01:10:00|6138|6135|6143.7|6140.7|6144.5|6141.5|6137.7|6134.7|8
1594602900000|2020-07-13 01:15:00|6143.5|6140.5|6139|6136|6143.5|6140.5|6134|6131|37
1594603200000|2020-07-13 01:20:00|6139.2|6136.2|6135|6132|6139.5|6136.5|6132.5|6129.5|29
1594603500000|2020-07-13 01:25:00|6134.7|6131.7|6137.2|6134.2|6139|6136|6134.5|6131.5|32
1594603800000|2020-07-13 01:30:00|6137|6134|6145|6142|6145|6142|6136.5|6133.5|19
1594604100000|2020-07-13 01:35:00|6144.7|6141.7|6145.5|6142.5|6146|6143|6143|6140|8
1594604400000|2020-07-13 01:40:00|6145.2|6142.2|6138.2|6135.2|6145.2|6142.2|6138.2|6135.2|18
1594604700000|2020-07-13 01:45:00|6138.5|6135.5|6143|6140|6144|6141|6138.5|6135.5|5
1594605000000|2020-07-13 01:50:00|6143.2|6140.2|6148.5|6145.5|6149.5|6146.5|6142.5|6139.5|13
1594605300000|2020-07-13 01:55:00|6147.5|6144.5|6144.7|6141.7|6148|6145|6144.7|6141.7|9
1594605600000|2020-07-13 02:00:00|6145.2|6142.2|6145.7|6142.7|6145.7|6142.7|6139.2|6136.2|30
1594605900000|2020-07-13 02:05:00|6143|6140|6144.5|6141.5|6146.7|6143.7|6141.5|6138.5|15
1594606200000|2020-07-13 02:10:00|6144.7|6141.7|6147.7|6144.7|6148|6145|6144.7|6141.7|1
1594606500000|2020-07-13 02:15:00|6147.5|6144.5|6149.5|6146.5|6149.5|6146.5|6144.7|6141.7|5
1594606800000|2020-07-13 02:20:00|6149.7|6146.7|6150|6147|6150|6147|6149.7|6146.7|1
1594607100000|2020-07-13 02:25:00|6149.7|6146.7|6147.2|6144.2|6149.7|6146.7|6146.7|6143.7|1
1594607400000|2020-07-13 02:30:00|6147.5|6144.5|6149.5|6146.5|6149.5|6146.5|6147.5|6144.5|0
1594607700000|2020-07-13 02:35:00|6150|6147|6152.2|6149.2|6152.2|6149.2|6150|6147|0
1594608000000|2020-07-13 02:40:00|6151.5|6148.5|6148|6145|6152.2|6149.2|6147.7|6144.7|4
1594608300000|2020-07-13 02:45:00|6149|6146|6148.2|6145.2|6149|6146|6148|6145|2
1594608600000|2020-07-13 02:50:00|6148.5|6145.5|6150.2|6147.2|6150.2|6147.2|6148.5|6145.5|0
1594608900000|2020-07-13 02:55:00|6150|6147|6149.5|6146.5|6150|6147|6149.2|6146.2|0
1594609200000|2020-07-13 03:00:00|6149.2|6146.2|6146.5|6143.5|6149.2|6146.2|6143.2|6140.2|7
1594609500000|2020-07-13 03:05:00|6146.2|6143.2|6147.2|6144.2|6148.5|6145.5|6146.2|6143.2|0
1594609800000|2020-07-13 03:10:00|6147.5|6144.5|6147.5|6144.5|6148.2|6145.2|6147.2|6144.2|0
1594610100000|2020-07-13 03:15:00|6147.7|6144.7|6150.2|6147.2|6150.2|6147.2|6147.7|6144.7|0
1594610400000|2020-07-13 03:20:00|6150|6147|6147|6144|6150|6147|6146.5|6143.5|12
1594610700000|2020-07-13 03:25:00|6147.2|6144.2|6152|6149|6152.5|6149.5|6147.2|6144.2|9
1594611000000|2020-07-13 03:30:00|6152.5|6149.5|6149.5|6146.5|6152.5|6149.5|6149.5|6146.5|12
1594611300000|2020-07-13 03:35:00|6149.2|6146.2|6149.5|6146.5|6150.2|6147.2|6147.7|6144.7|0
1594611600000|2020-07-13 03:40:00|6149.7|6146.7|6149.5|6146.5|6150.2|6147.2|6149.2|6146.2|0
1594611900000|2020-07-13 03:45:00|6149.2|6146.2|6152.5|6149.5|6152.5|6149.5|6149.2|6146.2|3
1594612200000|2020-07-13 03:50:00|6152.2|6149.2|6153|6150|6153|6150|6151.7|6148.7|2
1594612500000|2020-07-13 03:55:00|6152.7|6149.7|6151.2|6148.2|6152.7|6149.7|6151|6148|2
1594612800000|2020-07-13 04:00:00|6151.5|6148.5|6153.7|6150.7|6153.7|6150.7|6151.5|6148.5|0
1594613100000|2020-07-13 04:05:00|6154|6151|6153|6150|6154.2|6151.2|6151.7|6148.7|10
1594613400000|2020-07-13 04:10:00|6153.2|6150.2|6152|6149|6154.2|6151.2|6152|6149|8
1594613700000|2020-07-13 04:15:00|6152.5|6149.5|6153.7|6150.7|6155.2|6152.2|6152.5|6149.5|5
1594614000000|2020-07-13 04:20:00|6153.5|6150.5|6152.2|6149.2|6153.7|6150.7|6152.2|6149.2|0
1594614300000|2020-07-13 04:25:00|6152.5|6149.5|6152.5|6149.5|6153.5|6150.5|6152.2|6149.2|4
1594614600000|2020-07-13 04:30:00|6152.7|6149.7|6152.7|6149.7|6152.7|6149.7|6151.7|6148.7|4
1594614900000|2020-07-13 04:35:00|6153|6150|6153|6150|6153.5|6150.5|6153|6150|1
1594615200000|2020-07-13 04:40:00|6152.7|6149.7|6149.5|6146.5|6152.7|6149.7|6149.5|6146.5|12
1594615500000|2020-07-13 04:45:00|6149.7|6146.7|6150.5|6147.5|6152.7|6149.7|6149.2|6146.2|2
1594615800000|2020-07-13 04:50:00|6150.2|6147.2|6153|6150|6153.7|6150.7|6150.2|6147.2|8
1594616100000|2020-07-13 04:55:00|6153.2|6150.2|6151.5|6148.5|6153.2|6150.2|6151.5|6148.5|0
1594616400000|2020-07-13 05:00:00|6151.2|6148.2|6154.2|6151.2|6154.2|6151.2|6149.7|6146.7|22
1594616700000|2020-07-13 05:05:00|6154.5|6151.5|6160|6157|6171.2|6168.2|6154.5|6151.5|64
1594617000000|2020-07-13 05:10:00|6159|6156|6159.7|6156.7|6159.7|6156.7|6158.5|6155.5|3
1594617300000|2020-07-13 05:15:00|6159.5|6156.5|6160|6157|6161.7|6158.7|6158.7|6155.7|31
1594617600000|2020-07-13 05:20:00|6160.2|6157.2|6162.2|6159.2|6164.2|6161.2|6160|6157|39
1594617900000|2020-07-13 05:25:00|6162.5|6159.5|6163.7|6160.7|6164.5|6161.5|6160.5|6157.5|16
1594618200000|2020-07-13 05:30:00|6164|6161|6165.5|6162.5|6167.5|6164.5|6162.2|6159.2|36
1594618500000|2020-07-13 05:35:00|6164.7|6161.7|6164|6161|6165.7|6162.7|6163.2|6160.2|12
1594618800000|2020-07-13 05:40:00|6164.5|6161.5|6167.5|6164.5|6167.7|6164.7|6164|6161|11
1594619100000|2020-07-13 05:45:00|6167.7|6164.7|6167.5|6164.5|6168.7|6165.7|6166.2|6163.2|19
1594619400000|2020-07-13 05:50:00|6167.2|6164.2|6170|6167|6170|6167|6166.2|6163.2|11
1594619700000|2020-07-13 05:55:00|6170.2|6167.2|6171.5|6168.5|6173|6170|6170|6167|38
1594620000000|2020-07-13 06:00:00|6171.7|6168.7|6173.2|6171.2|6179.2|6177.2|6171.7|6168.7|216
1594620300000|2020-07-13 06:05:00|6173.5|6171.5|6173.2|6171.2|6178.2|6176.2|6172.2|6170.2|107
1594620600000|2020-07-13 06:10:00|6173.7|6171.7|6172.2|6170.2|6174.2|6172.2|6170.2|6168.2|111
1594620900000|2020-07-13 06:15:00|6172|6170|6169.7|6167.7|6174|6172|6169.2|6167.2|118
1594621200000|2020-07-13 06:20:00|6170|6168|6171.2|6169.2|6172.2|6170.2|6168.2|6166.2|115
1594621500000|2020-07-13 06:25:00|6171|6169|6168.7|6166.7|6171|6169|6167.5|6165.5|112
1594621800000|2020-07-13 06:30:00|6168.5|6166.5|6167.2|6165.2|6171|6169|6167.2|6165.2|85
1594622100000|2020-07-13 06:35:00|6167.5|6165.5|6166.2|6164.2|6171|6169|6166.2|6164.2|125
1594622400000|2020-07-13 06:40:00|6166.5|6164.5|6172.5|6170.5|6173.2|6171.2|6166.5|6164.5|101
1594622700000|2020-07-13 06:45:00|6172.7|6170.7|6170|6168|6172.7|6170.7|6170|6168|93
1594623000000|2020-07-13 06:50:00|6169.5|6167.5|6168.7|6166.7|6171.5|6169.5|6168.5|6166.5|133
1594623300000|2020-07-13 06:55:00|6168.5|6166.5|6162.5|6160.5|6171|6169|6162.5|6160.5|240
1594623600000|2020-07-13 07:00:00|6162|6161|6171.5|6170.5|6178.5|6177.5|6161.5|6160.5|1967
1594623900000|2020-07-13 07:05:00|6171.7|6170.7|6159.2|6158.2|6171.7|6170.7|6156.7|6155.7|1328
1594624200000|2020-07-13 07:10:00|6160|6159|6159.2|6158.2|6166|6165|6158|6157|975
1594624500000|2020-07-13 07:15:00|6159.5|6158.5|6168.2|6167.2|6170.2|6169.2|6157.7|6156.7|1393
1594624800000|2020-07-13 07:20:00|6168.5|6167.5|6171|6170|6179|6178|6167.7|6166.7|1015
1594625100000|2020-07-13 07:25:00|6170.7|6169.7|6163.7|6162.7|6174|6173|6159.9|6158.9|643
1594625400000|2020-07-13 07:30:00|6163.9|6162.9|6180.9|6179.9|6183.4|6182.4|6162.2|6161.2|1091
1594625700000|2020-07-13 07:35:00|6180.7|6179.7|6183.9|6182.9|6186.9|6185.9|6178.7|6177.7|746
1594626000000|2020-07-13 07:40:00|6183|6182|6181.5|6180.5|6187.3|6186.3|6177.8|6176.8|547
1594626300000|2020-07-13 07:45:00|6181.8|6180.8|6177|6176|6183.3|6182.3|6175.8|6174.8|513
1594626600000|2020-07-13 07:50:00|6176.8|6175.8|6173.5|6172.5|6178|6177|6170.8|6169.8|492
1594626900000|2020-07-13 07:55:00|6173.8|6172.8|6171.3|6170.3|6179.8|6178.8|6170.8|6169.8|491
1594627200000|2020-07-13 08:00:00|6171|6170|6159|6158|6171|6170|6158.8|6157.8|529
1594627500000|2020-07-13 08:05:00|6159.5|6158.5|6165.5|6164.5|6166.3|6165.3|6158.3|6157.3|349
1594627800000|2020-07-13 08:10:00|6165.8|6164.8|6165.5|6164.5|6171.8|6170.8|6165|6164|293
1594628100000|2020-07-13 08:15:00|6165.8|6164.8|6151.8|6150.8|6167|6166|6151.8|6150.8|452
1594628400000|2020-07-13 08:20:00|6152|6151|6147.8|6146.8|6154.8|6153.8|6144.8|6143.8|609
1594628700000|2020-07-13 08:25:00|6148|6147|6157.5|6156.5|6158.5|6157.5|6147.3|6146.3|975
1594629000000|2020-07-13 08:30:00|6157.3|6156.3|6137.5|6136.5|6158.3|6157.3|6135.8|6134.8|737
1594629300000|2020-07-13 08:35:00|6137.8|6136.8|6143|6142|6144.3|6143.3|6134.3|6133.3|493
1594629600000|2020-07-13 08:40:00|6143.3|6142.3|6147.8|6146.8|6148.3|6147.3|6139.5|6138.5|304
1594629900000|2020-07-13 08:45:00|6147.5|6146.5|6144.5|6143.5|6148.3|6147.3|6142.3|6141.3|282
1594630200000|2020-07-13 08:50:00|6144.8|6143.8|6146.3|6145.3|6149|6148|6142.5|6141.5|173
1594630500000|2020-07-13 08:55:00|6146|6145|6141.3|6140.3|6146|6145|6138.3|6137.3|394
1594630800000|2020-07-13 09:00:00|6142.5|6141.5|6147|6146|6149.8|6148.8|6140.5|6139.5|495
1594631100000|2020-07-13 09:05:00|6147.3|6146.3|6149.8|6148.8|6151|6150|6147.3|6146.3|284
1594631400000|2020-07-13 09:10:00|6150|6149|6151.5|6150.5|6152.3|6151.3|6148.3|6147.3|238
1594631700000|2020-07-13 09:15:00|6151.8|6150.8|6153.3|6152.3|6156.8|6155.8|6149.3|6148.3|258
1594632000000|2020-07-13 09:20:00|6153.5|6152.5|6148.3|6147.3|6154.3|6153.3|6142.3|6141.3|366
1594632300000|2020-07-13 09:25:00|6148|6147|6151.5|6150.5|6151.8|6150.8|6147.8|6146.8|183
1594632600000|2020-07-13 09:30:00|6151.8|6150.8|6151.3|6150.3|6154|6153|6148.3|6147.3|312
1594632900000|2020-07-13 09:35:00|6151|6150|6158.5|6157.5|6159.8|6158.8|6150.8|6149.8|222
1594633200000|2020-07-13 09:40:00|6158.8|6157.8|6152.5|6151.5|6159.3|6158.3|6151.8|6150.8|306
1594633500000|2020-07-13 09:45:00|6152.8|6151.8|6155|6154|6157|6156|6152.3|6151.3|217
1594633800000|2020-07-13 09:50:00|6154.8|6153.8|6154.8|6153.8|6157.8|6156.8|6153.3|6152.3|172
1594634100000|2020-07-13 09:55:00|6155|6154|6157.3|6156.3|6159.5|6158.5|6154.3|6153.3|466
1594634400000|2020-07-13 10:00:00|6157|6156|6153.3|6152.3|6157.5|6156.5|6151.8|6150.8|224
1594634700000|2020-07-13 10:05:00|6153|6152|6150.5|6149.5|6155.3|6154.3|6146.3|6145.3|349
1594635000000|2020-07-13 10:10:00|6150.3|6149.3|6149.8|6148.8|6151.5|6150.5|6146.3|6145.3|181
1594635300000|2020-07-13 10:15:00|6150|6149|6153.3|6152.3|6154|6153|6148.3|6147.3|233
1594635600000|2020-07-13 10:20:00|6153.5|6152.5|6150.3|6149.3|6153.8|6152.8|6147.5|6146.5|150
1594635900000|2020-07-13 10:25:00|6150.5|6149.5|6154.8|6153.8|6155.3|6154.3|6149.8|6148.8|111
1594636200000|2020-07-13 10:30:00|6154.3|6153.3|6157.5|6156.5|6158.8|6157.8|6152.5|6151.5|313
1594636500000|2020-07-13 10:35:00|6157.3|6156.3|6155|6154|6157.8|6156.8|6152.8|6151.8|232
1594636800000|2020-07-13 10:40:00|6155.3|6154.3|6151|6150|6156.3|6155.3|6149.8|6148.8|224
1594637100000|2020-07-13 10:45:00|6150.8|6149.8|6148|6147|6153.3|6152.3|6147|6146|459
1594637400000|2020-07-13 10:50:00|6148.3|6147.3|6161.3|6160.3|6161.8|6160.8|6148|6147|527
1594637700000|2020-07-13 10:55:00|6161.5|6160.5|6163|6162|6164.3|6163.3|6161|6160|402
1594638000000|2020-07-13 11:00:00|6162.8|6161.8|6167.8|6166.8|6168.5|6167.5|6161.8|6160.8|460
1594638300000|2020-07-13 11:05:00|6168|6167|6171.3|6170.3|6173.5|6172.5|6166.3|6165.3|496
1594638600000|2020-07-13 11:10:00|6171|6170|6174.8|6173.8|6176.3|6175.3|6169.8|6168.8|404
1594638900000|2020-07-13 11:15:00|6174.5|6173.5|6172.8|6171.8|6176.5|6175.5|6171.8|6170.8|341
1594639200000|2020-07-13 11:20:00|6173.8|6172.8|6172.8|6171.8|6176.3|6175.3|6171.3|6170.3|355
1594639500000|2020-07-13 11:25:00|6173|6172|6177.3|6176.3|6178.3|6177.3|6172.5|6171.5|553
1594639800000|2020-07-13 11:30:00|6177.8|6176.8|6176.3|6175.3|6179.8|6178.8|6174|6173|270
1594640100000|2020-07-13 11:35:00|6176.5|6175.5|6175|6174|6178.3|6177.3|6173.8|6172.8|252
1594640400000|2020-07-13 11:40:00|6176|6175|6178.3|6177.3|6178.3|6177.3|6173.5|6172.5|367
1594640700000|2020-07-13 11:45:00|6178.5|6177.5|6178.8|6177.8|6181.3|6180.3|6176.3|6175.3|283
1594641000000|2020-07-13 11:50:00|6178.5|6177.5|6175.3|6174.3|6181.3|6180.3|6173.8|6172.8|367
1594641300000|2020-07-13 11:55:00|6175.5|6174.5|6172.5|6171.5|6176.3|6175.3|6172.3|6171.3|262
1594641600000|2020-07-13 12:00:00|6172.3|6171.3|6169.3|6168.3|6174.3|6173.3|6168.8|6167.8|250
1594641900000|2020-07-13 12:05:00|6169|6168|6166.3|6165.3|6169.5|6168.5|6165.5|6164.5|382
1594642200000|2020-07-13 12:10:00|6166.8|6165.8|6166.8|6165.8|6167.5|6166.5|6165.3|6164.3|344
1594642500000|2020-07-13 12:15:00|6166.5|6165.5|6162.8|6161.8|6167.5|6166.5|6161.8|6160.8|353
1594642800000|2020-07-13 12:20:00|6163.3|6162.3|6163.5|6162.5|6165.3|6164.3|6162.3|6161.3|281
1594643100000|2020-07-13 12:25:00|6163.8|6162.8|6166.8|6165.8|6167.8|6166.8|6162.3|6161.3|460
1594643400000|2020-07-13 12:30:00|6167|6166|6166.8|6165.8|6167.3|6166.3|6164|6163|450
1594643700000|2020-07-13 12:35:00|6167|6166|6163.3|6162.3|6167.5|6166.5|6162|6161|167
1594644000000|2020-07-13 12:40:00|6163|6162|6163.3|6162.3|6163.8|6162.8|6160.3|6159.3|297
1594644300000|2020-07-13 12:45:00|6163.5|6162.5|6167.3|6166.3|6167.8|6166.8|6163.5|6162.5|321
1594644600000|2020-07-13 12:50:00|6166.8|6165.8|6166.8|6165.8|6168|6167|6164.3|6163.3|267
1594644900000|2020-07-13 12:55:00|6167.3|6166.3|6162.3|6161.3|6167.8|6166.8|6162|6161|414
1594645200000|2020-07-13 13:00:00|6162|6161|6165|6164|6166.3|6165.3|6161.5|6160.5|392
1594645500000|2020-07-13 13:05:00|6164.8|6163.8|6162.8|6161.8|6165.3|6164.3|6159.8|6158.8|243
1594645800000|2020-07-13 13:10:00|6163|6162|6166.3|6165.3|6167.3|6166.3|6162.8|6161.8|303
1594646100000|2020-07-13 13:15:00|6166.8|6165.8|6166.3|6165.3|6166.8|6165.8|6164.8|6163.8|168
1594646400000|2020-07-13 13:20:00|6166.5|6165.5|6164.5|6163.5|6166.8|6165.8|6163.5|6162.5|238
1594646700000|2020-07-13 13:25:00|6164.3|6163.3|6166.3|6165.3|6168.3|6167.3|6162.8|6161.8|261
1594647000000|2020-07-13 13:30:00|6166.5|6165.5|6164.5|6163.5|6169.8|6168.8|6162.3|6161.3|863
1594647300000|2020-07-13 13:35:00|6164.8|6163.8|6160.8|6159.8|6167.3|6166.3|6156.3|6155.3|817
1594647600000|2020-07-13 13:40:00|6161|6160|6157.3|6156.3|6165.3|6164.3|6156.5|6155.5|596
1594647900000|2020-07-13 13:45:00|6157|6156|6159|6158|6161|6160|6154.8|6153.8|502
1594648200000|2020-07-13 13:50:00|6159.3|6158.3|6153.8|6152.8|6160|6159|6153.8|6152.8|457
1594648500000|2020-07-13 13:55:00|6153.5|6152.5|6151.8|6150.8|6159.8|6158.8|6151|6150|440
1594648800000|2020-07-13 14:00:00|6152.3|6151.3|6154.8|6153.8|6158|6157|6150.5|6149.5|513
1594649100000|2020-07-13 14:05:00|6155.8|6154.8|6162.3|6161.3|6162.3|6161.3|6154.3|6153.3|436
1594649400000|2020-07-13 14:10:00|6162.6|6161.6|6165.6|6164.6|6166.6|6165.6|6160.6|6159.6|407
1594649700000|2020-07-13 14:15:00|6165.8|6164.8|6170.1|6169.1|6171.1|6170.1|6164.8|6163.8|597
1594650000000|2020-07-13 14:20:00|6170.6|6169.6|6171.8|6170.8|6173.6|6172.6|6169.1|6168.1|470
1594650300000|2020-07-13 14:25:00|6171.6|6170.6|6173.1|6172.1|6173.3|6172.3|6170.1|6169.1|452
1594650600000|2020-07-13 14:30:00|6173.6|6172.6|6172.3|6171.3|6174.8|6173.8|6171.1|6170.1|506
1594650900000|2020-07-13 14:35:00|6172.6|6171.6|6168.1|6167.1|6174.1|6173.1|6168.1|6167.1|562
1594651200000|2020-07-13 14:40:00|6168.3|6167.3|6166.1|6165.1|6170.8|6169.8|6165.1|6164.1|744
1594651500000|2020-07-13 14:45:00|6165.8|6164.8|6169.1|6168.1|6169.8|6168.8|6160.1|6159.1|684
1594651800000|2020-07-13 14:50:00|6169.6|6168.6|6166.6|6165.6|6170.1|6169.1|6164.6|6163.6|589
1594652100000|2020-07-13 14:55:00|6166.3|6165.3|6173.6|6172.6|6173.6|6172.6|6166.1|6165.1|659
1594652400000|2020-07-13 15:00:00|6173.3|6172.3|6176.6|6175.6|6178.3|6177.3|6171.6|6170.6|646
1594652700000|2020-07-13 15:05:00|6176.3|6175.3|6175.6|6174.6|6178.1|6177.1|6173.6|6172.6|893
1594653000000|2020-07-13 15:10:00|6175.8|6174.8|6173.8|6172.8|6176.6|6175.6|6171.6|6170.6|930
1594653300000|2020-07-13 15:15:00|6173.6|6172.6|6172.8|6171.8|6174.6|6173.6|6170.6|6169.6|932
1594653600000|2020-07-13 15:20:00|6172.6|6171.6|6177.1|6176.1|6177.3|6176.3|6167.1|6166.1|1320
1594653900000|2020-07-13 15:25:00|6177.3|6176.3|6191.1|6189.1|6191.1|6189.1|6176.1|6175.1|4751
1594654200000|2020-07-13 15:30:00|6190.6|6188.6|6175.8|6173.8|6192.1|6190.1|6175.8|6173.8|5383
1594654500000|2020-07-13 15:35:00|6175.6|6173.6|6180.6|6178.6|6182.6|6180.6|6175.6|6173.6|1880
1594654800000|2020-07-13 15:40:00|6180.8|6178.8|6180.3|6178.3|6182.1|6180.1|6178.3|6176.3|847
1594655100000|2020-07-13 15:45:00|6180.1|6178.1|6178.1|6176.1|6182.8|6180.8|6174.8|6172.8|442
1594655400000|2020-07-13 15:50:00|6178.3|6176.3|6179.1|6177.1|6180.6|6178.6|6177.1|6175.1|181
1594655700000|2020-07-13 15:55:00|6179.3|6177.3|6178.3|6176.3|6181.3|6179.3|6178.3|6176.3|260
1594656000000|2020-07-13 16:00:00|6178.6|6176.6|6180.6|6178.6|6180.8|6178.8|6177.8|6175.8|224
1594656300000|2020-07-13 16:05:00|6180.3|6178.3|6181.6|6179.6|6181.6|6179.6|6178.8|6176.8|208
1594656600000|2020-07-13 16:10:00|6181.3|6179.3|6179.6|6177.6|6181.6|6179.6|6177.3|6175.3|218
1594656900000|2020-07-13 16:15:00|6179.8|6177.8|6179.6|6177.6|6180.6|6178.6|6177.6|6175.6|201
1594657200000|2020-07-13 16:20:00|6179.8|6177.8|6181.3|6179.3|6181.6|6179.6|6179.1|6177.1|150
1594657500000|2020-07-13 16:25:00|6181.1|6179.1|6178.8|6176.8|6181.6|6179.6|6178.6|6176.6|94
1594657800000|2020-07-13 16:30:00|6179.1|6177.1|6179.8|6177.8|6181.8|6179.8|6178.8|6176.8|105
1594658100000|2020-07-13 16:35:00|6179.6|6177.6|6181.6|6179.6|6181.8|6179.8|6177.6|6175.6|131
1594658400000|2020-07-13 16:40:00|6181.8|6179.8|6180.6|6178.6|6182.3|6180.3|6179.8|6177.8|104
1594658700000|2020-07-13 16:45:00|6180.8|6178.8|6182.1|6180.1|6182.1|6180.1|6179.6|6177.6|322
1594659000000|2020-07-13 16:50:00|6181.8|6179.8|6181.1|6179.1|6184.1|6182.1|6180.6|6178.6|124
1594659300000|2020-07-13 16:55:00|6181.6|6179.6|6184.1|6182.1|6184.3|6182.3|6181.1|6179.1|140
1594659600000|2020-07-13 17:00:00|6184.6|6182.6|6184.1|6182.1|6185.6|6183.6|6183.1|6181.1|77
1594659900000|2020-07-13 17:05:00|6184.3|6182.3|6184.3|6182.3|6185.6|6183.6|6183.8|6181.8|97
1594660200000|2020-07-13 17:10:00|6184.6|6182.6|6187.3|6185.3|6187.6|6185.6|6184.6|6182.6|60
1594660500000|2020-07-13 17:15:00|6187.6|6185.6|6192.6|6190.6|6193.3|6191.3|6187.3|6185.3|120
1594660800000|2020-07-13 17:20:00|6192.8|6190.8|6191.6|6189.6|6192.8|6190.8|6190.3|6188.3|123
1594661100000|2020-07-13 17:25:00|6191.3|6189.3|6189.8|6187.8|6191.3|6189.3|6189.1|6187.1|118
1594661400000|2020-07-13 17:30:00|6190.1|6188.1|6192.1|6190.1|6192.6|6190.6|6189.6|6187.6|69
1594661700000|2020-07-13 17:35:00|6192.3|6190.3|6193.3|6191.3|6195.6|6193.6|6192.1|6190.1|100
1594662000000|2020-07-13 17:40:00|6193.1|6191.1|6194.6|6192.6|6194.6|6192.6|6192.6|6190.6|114
1594662300000|2020-07-13 17:45:00|6194.8|6192.8|6191.1|6189.1|6195.3|6193.3|6190.8|6188.8|114
1594662600000|2020-07-13 17:50:00|6190.8|6188.8|6190.8|6188.8|6192.6|6190.6|6189.3|6187.3|155
1594662900000|2020-07-13 17:55:00|6190.6|6188.6|6191.6|6189.6|6192.6|6190.6|6189.8|6187.8|83
1594663200000|2020-07-13 18:00:00|6191.3|6189.3|6186.3|6184.3|6192.8|6190.8|6185.8|6183.8|255
1594663500000|2020-07-13 18:05:00|6186.1|6184.1|6175.3|6173.3|6187.1|6185.1|6173.3|6171.3|464
1594663800000|2020-07-13 18:10:00|6175.6|6173.6|6171.6|6169.6|6179.6|6177.6|6170.1|6168.1|289
1594664100000|2020-07-13 18:15:00|6172.1|6170.1|6175.6|6173.6|6176.1|6174.1|6171.6|6169.6|200
1594664400000|2020-07-13 18:20:00|6175.3|6173.3|6171.3|6169.3|6177.1|6175.1|6169.3|6167.3|328
1594664700000|2020-07-13 18:25:00|6171.6|6169.6|6166.8|6164.8|6173.6|6171.6|6165.8|6163.8|376
1594665000000|2020-07-13 18:30:00|6166.6|6164.6|6159.1|6157.1|6168.1|6166.1|6157.6|6155.6|519
1594665300000|2020-07-13 18:35:00|6158.8|6156.8|6158.3|6156.3|6159.3|6157.3|6152.6|6150.6|395
1594665600000|2020-07-13 18:40:00|6158.1|6156.1|6159.3|6157.3|6161.6|6159.6|6157.3|6155.3|265
1594665900000|2020-07-13 18:45:00|6159.1|6157.1|6165.1|6163.1|6165.8|6163.8|6157.3|6155.3|160
1594666200000|2020-07-13 18:50:00|6164.8|6162.8|6169.1|6167.1|6169.8|6167.8|6164.1|6162.1|278
1594666500000|2020-07-13 18:55:00|6168.8|6166.8|6169.6|6167.6|6170.3|6168.3|6166.6|6164.6|266
1594666800000|2020-07-13 19:00:00|6169.8|6167.8|6156.1|6154.1|6170.6|6168.6|6155.6|6153.6|613
1594667100000|2020-07-13 19:05:00|6155.8|6153.8|6138.8|6136.8|6156.8|6154.8|6137.1|6135.1|536
1594667400000|2020-07-13 19:10:00|6139.1|6137.1|6142.3|6140.3|6146.3|6144.3|6138.1|6136.1|272
1594667700000|2020-07-13 19:15:00|6142.6|6140.6|6141.6|6139.6|6145.6|6143.6|6139.3|6137.3|355
1594668000000|2020-07-13 19:20:00|6141.8|6139.8|6137.1|6135.1|6144.3|6142.3|6137.1|6135.1|345
1594668300000|2020-07-13 19:25:00|6136.8|6134.8|6129.6|6127.6|6138.8|6136.8|6129.6|6127.6|522
1594668600000|2020-07-13 19:30:00|6129.3|6127.3|6105.8|6103.8|6131.8|6129.8|6105.3|6103.3|910
1594668900000|2020-07-13 19:35:00|6106.1|6104.1|6107.8|6105.8|6113.3|6111.3|6104.3|6102.3|465
1594669200000|2020-07-13 19:40:00|6107.6|6105.6|6117.8|6115.8|6123.1|6121.1|6107.1|6105.1|478
1594669500000|2020-07-13 19:45:00|6117.6|6115.6|6091.3|6089.3|6117.6|6115.6|6090.1|6088.1|854
1594669800000|2020-07-13 19:50:00|6091.1|6089.1|6086.8|6084.8|6094.3|6092.3|6086.3|6084.3|868
1594670100000|2020-07-13 19:55:00|6087.6|6085.6|6102.3|6098.3|6103.6|6099.6|6087.3|6085.3|693
1594670400000|2020-07-13 20:00:00|6104|6100|6102.6|6098.6|6107.5|6103.5|6093.7|6089.7|0
1594670700000|2020-07-13 20:05:00|6103|6099|6100|6096|6105.3|6101.3|6096.2|6092.2|0
1594671000000|2020-07-13 20:10:00|6099.5|6095.5|6110.4|6106.4|6112|6108|6097.9|6093.9|0
1594671300000|2020-07-13 20:15:00|6110.5|6106.5|6110.4|6106.4|6111.9|6107.9|6109.9|6105.9|0
1594671600000|2020-07-13 20:20:00|6110.5|6106.5|6111.6|6107.6|6112.3|6108.3|6110.5|6106.5|0
1594671900000|2020-07-13 20:25:00|6111.7|6107.7|6113.2|6109.2|6113.2|6109.2|6111.4|6107.4|0
1594672200000|2020-07-13 20:30:00|6112|6108|6112.1|6108.1|6112.8|6108.8|6108.7|6104.7|0
1594672500000|2020-07-13 20:35:00|6111.7|6107.7|6110.9|6106.9|6112.4|6108.4|6110|6106|0
1594672800000|2020-07-13 20:40:00|6111.3|6107.3|6104|6100|6111.3|6107.3|6104|6100|0
1594673100000|2020-07-13 20:45:00|6104.4|6100.4|6105.7|6101.7|6106.1|6102.1|6103.3|6099.3|0
1594673400000|2020-07-13 20:50:00|6106.2|6102.2|6105.1|6101.1|6107.6|6103.6|6105.1|6101.1|0
1594673700000|2020-07-13 20:55:00|6105.5|6101.5|6107.6|6103.6|6108.5|6104.5|6105.1|6101.1|0
1594674000000|2020-07-13 21:00:00|6107.4|6103.4|6107.2|6103.2|6108.3|6104.3|6106.8|6102.8|0
1594674300000|2020-07-13 21:05:00|6107.3|6103.3|6107.2|6103.2|6107.6|6103.6|6106.8|6102.8|0
1594674600000|2020-07-13 21:10:00|6106.8|6102.8|6108.1|6104.1|6108.1|6104.1|6106.5|6102.5|0
1594674900000|2020-07-13 21:15:00|6108.2|6104.2|6108.8|6104.8|6109.6|6105.6|6107.9|6103.9|0
1594675200000|2020-07-13 21:20:00|6108.9|6104.9|6109.2|6105.2|6109.5|6105.5|6108.7|6104.7|0
1594675500000|2020-07-13 21:25:00|6109|6105|6108.7|6104.7|6109|6105|6108.3|6104.3|0
1594675800000|2020-07-13 21:30:00|6107.8|6103.8|6106.6|6102.6|6108.4|6104.4|6106.4|6102.4|0
1594676100000|2020-07-13 21:35:00|6106.7|6102.7|6106|6102|6106.8|6102.8|6105.8|6101.8|0
1594676400000|2020-07-13 21:40:00|6106.3|6102.3|6106.6|6102.6|6107.3|6103.3|6106.3|6102.3|0
1594676700000|2020-07-13 21:45:00|6106.9|6102.9|6107.6|6103.6|6107.7|6103.7|6106.5|6102.5|0
1594677000000|2020-07-13 21:50:00|6107.7|6103.7|6108.7|6104.7|6108.8|6104.8|6107.7|6103.7|0
1594677300000|2020-07-13 21:55:00|6108.6|6104.6|6110.4|6106.4|6111.2|6107.2|6108.6|6104.6|0
1594677600000|2020-07-13 22:00:00|6112.5|6108.5|6121.5|6117.5|6125|6121|6112|6108|0
1594677900000|2020-07-13 22:05:00|6121.1|6117.1|6119.9|6115.9|6123.6|6119.6|6119.1|6115.1|0
1594678200000|2020-07-13 22:10:00|6120.1|6116.1|6120.9|6116.9|6121.3|6117.3|6118.6|6114.6|0
1594678500000|2020-07-13 22:15:00|6120.5|6116.5|6120.3|6116.3|6121|6117|6118.7|6114.7|0
1594678800000|2020-07-13 22:20:00|6119.8|6115.8|6124.1|6120.1|6125.3|6121.3|6119.8|6115.8|0
1594679100000|2020-07-13 22:25:00|6124|6120|6126.1|6122.1|6126.6|6122.6|6124|6120|0
1594679400000|2020-07-13 22:30:00|6126.5|6122.5|6123.7|6119.7|6126.9|6122.9|6122.8|6118.8|0
1594679700000|2020-07-13 22:35:00|6124.1|6120.1|6125.4|6121.4|6125.6|6121.6|6121.5|6117.5|0
1594680000000|2020-07-13 22:40:00|6125.8|6121.8|6124.3|6120.3|6125.9|6121.9|6123.1|6119.1|0
1594680300000|2020-07-13 22:45:00|6123.5|6119.5|6123.5|6119.5|6124.3|6120.3|6123.5|6119.5|0
1594680600000|2020-07-13 22:50:00|6123.1|6119.1|6118.1|6114.1|6123.1|6119.1|6117.2|6113.2|0
1594680900000|2020-07-13 22:55:00|6118.3|6114.3|6115.8|6111.8|6118.5|6114.5|6114.3|6110.3|0
1594681200000|2020-07-13 23:00:00|6116|6112|6121.6|6117.6|6121.6|6117.6|6115.8|6111.8|0
1594681500000|2020-07-13 23:05:00|6121.2|6117.2|6119.2|6115.2|6121.6|6117.6|6116.5|6112.5|0
1594681800000|2020-07-13 23:10:00|6118.8|6114.8|6118.1|6114.1|6120|6116|6116.9|6112.9|0
1594682100000|2020-07-13 23:15:00|6117.7|6113.7|6118|6114|6118.7|6114.7|6116.9|6112.9|0
1594682400000|2020-07-13 23:20:00|6117.8|6113.8|6118.9|6114.9|6119.6|6115.6|6117.8|6113.8|0
1594682700000|2020-07-13 23:25:00|6119.3|6115.3|6120.6|6116.6|6121.4|6117.4|6118.9|6114.9|0
1594683000000|2020-07-13 23:30:00|6120.2|6116.2|6121.8|6117.8|6122.6|6118.6|6119.8|6115.8|0
1594683300000|2020-07-13 23:35:00|6122.2|6118.2|6120.8|6116.8|6122.2|6118.2|6120.6|6116.6|0
1594683600000|2020-07-13 23:40:00|6120.6|6116.6|6123|6119|6123.4|6119.4|6120.5|6116.5|0
1594683900000|2020-07-13 23:45:00|6122.8|6118.8|6123.4|6119.4|6123.4|6119.4|6120.1|6116.1|0
1594684200000|2020-07-13 23:50:00|6123.8|6119.8|6121.8|6117.8|6126.7|6122.7|6121.8|6117.8|0
1594684500000|2020-07-13 23:55:00|6121.4|6117.4|6118.1|6114.1|6121.8|6117.8|6114.8|6110.8|0
1594684800000|2020-07-14 00:00:00|6117.9|6113.9|6125.1|6122.1|6126.3|6123.3|6115.6|6112.6|165
1594685100000|2020-07-14 00:05:00|6124.8|6121.8|6124.6|6121.6|6124.8|6121.8|6117.6|6114.6|28
1594685400000|2020-07-14 00:10:00|6124.3|6121.3|6121.6|6118.6|6129.6|6126.6|6121.6|6118.6|40
1594685700000|2020-07-14 00:15:00|6121.3|6118.3|6128.6|6125.6|6128.8|6125.8|6120.3|6117.3|66
1594686000000|2020-07-14 00:20:00|6128.3|6125.3|6124.6|6121.6|6128.3|6125.3|6124.6|6121.6|15
1594686300000|2020-07-14 00:25:00|6124.3|6121.3|6124.8|6121.8|6126.6|6123.6|6120.6|6117.6|12
1594686600000|2020-07-14 00:30:00|6124.6|6121.6|6116.8|6113.8|6125.8|6122.8|6116.6|6113.6|11
1594686900000|2020-07-14 00:35:00|6116.6|6113.6|6113.8|6110.8|6116.8|6113.8|6111.6|6108.6|10
1594687200000|2020-07-14 00:40:00|6114.1|6111.1|6119.8|6116.8|6120.3|6117.3|6114.1|6111.1|3
1594687500000|2020-07-14 00:45:00|6120.1|6117.1|6123.3|6120.3|6124.3|6121.3|6118.8|6115.8|11
1594687800000|2020-07-14 00:50:00|6123.1|6120.1|6119.8|6116.8|6123.6|6120.6|6119.6|6116.6|9
1594688100000|2020-07-14 00:55:00|6119.6|6116.6|6117.1|6114.1|6119.6|6116.6|6113.8|6110.8|4
1594688400000|2020-07-14 01:00:00|6117.3|6114.3|6113.8|6110.8|6121.3|6118.3|6112.3|6109.3|24
1594688700000|2020-07-14 01:05:00|6114.1|6111.1|6118.8|6115.8|6118.8|6115.8|6114.1|6111.1|0
1594689000000|2020-07-14 01:10:00|6118.6|6115.6|6118.8|6115.8|6120.1|6117.1|6115.6|6112.6|9
1594689300000|2020-07-14 01:15:00|6118.6|6115.6|6119.1|6116.1|6121.1|6118.1|6116.8|6113.8|8
1594689600000|2020-07-14 01:20:00|6118.6|6115.6|6105.3|6102.3|6118.6|6115.6|6101.6|6098.6|34
1594689900000|2020-07-14 01:25:00|6105.1|6102.1|6102.3|6099.3|6108.1|6105.1|6100.6|6097.6|13
1594690200000|2020-07-14 01:30:00|6102.6|6099.6|6109.1|6106.1|6109.3|6106.3|6100.3|6097.3|17
1594690500000|2020-07-14 01:35:00|6108.8|6105.8|6113.3|6110.3|6113.6|6110.6|6106.8|6103.8|15
1594690800000|2020-07-14 01:40:00|6113.6|6110.6|6115.1|6112.1|6119.1|6116.1|6111.3|6108.3|24
1594691100000|2020-07-14 01:45:00|6114.8|6111.8|6113.8|6110.8|6114.8|6111.8|6108.8|6105.8|7
1594691400000|2020-07-14 01:50:00|6113.6|6110.6|6113.1|6110.1|6115.8|6112.8|6112.8|6109.8|3
1594691700000|2020-07-14 01:55:00|6112.8|6109.8|6115.8|6112.8|6116.6|6113.6|6112.1|6109.1|1
1594692000000|2020-07-14 02:00:00|6116.1|6113.1|6115.1|6112.1|6116.3|6113.3|6114.6|6111.6|3
1594692300000|2020-07-14 02:05:00|6115.3|6112.3|6109.1|6106.1|6115.8|6112.8|6109.1|6106.1|3
1594692600000|2020-07-14 02:10:00|6108.8|6105.8|6105.8|6102.8|6109.3|6106.3|6105.6|6102.6|5
1594692900000|2020-07-14 02:15:00|6108.3|6105.3|6108.1|6105.1|6108.3|6105.3|6105.6|6102.6|8
1594693200000|2020-07-14 02:20:00|6108.3|6105.3|6112.1|6109.1|6114.6|6111.6|6105.6|6102.6|11
1594693500000|2020-07-14 02:25:00|6112.3|6109.3|6109.1|6106.1|6112.3|6109.3|6109.1|6106.1|5
1594693800000|2020-07-14 02:30:00|6108.8|6105.8|6099.6|6096.6|6108.8|6105.8|6097.3|6094.3|38
1594694100000|2020-07-14 02:35:00|6099.3|6096.3|6103.6|6100.6|6103.6|6100.6|6099.3|6096.3|7
1594694400000|2020-07-14 02:40:00|6103.8|6100.8|6108.8|6105.8|6110.8|6107.8|6103.8|6100.8|18
1594694700000|2020-07-14 02:45:00|6109.1|6106.1|6111.3|6108.3|6111.3|6108.3|6108.3|6105.3|5
1594695000000|2020-07-14 02:50:00|6111.6|6108.6|6111.3|6108.3|6111.6|6108.6|6110.8|6107.8|12
1594695300000|2020-07-14 02:55:00|6111.1|6108.1|6109.8|6106.8|6111.3|6108.3|6108.8|6105.8|7
1594695600000|2020-07-14 03:00:00|6110.1|6107.1|6116.8|6113.8|6119.1|6116.1|6110.1|6107.1|31
1594695900000|2020-07-14 03:05:00|6116.6|6113.6|6113.8|6110.8|6116.8|6113.8|6113.8|6110.8|5
1594696200000|2020-07-14 03:10:00|6113.6|6110.6|6113.1|6110.1|6114.6|6111.6|6111.3|6108.3|6
1594696500000|2020-07-14 03:15:00|6112.8|6109.8|6109.8|6106.8|6112.8|6109.8|6109.8|6106.8|6
1594696800000|2020-07-14 03:20:00|6109.6|6106.6|6108.3|6105.3|6110.3|6107.3|6107.8|6104.8|6
1594697100000|2020-07-14 03:25:00|6108.6|6105.6|6108.1|6105.1|6109.6|6106.6|6108.1|6105.1|6
1594697400000|2020-07-14 03:30:00|6108.3|6105.3|6104.3|6101.3|6108.3|6105.3|6104.3|6101.3|2
1594697700000|2020-07-14 03:35:00|6104.1|6101.1|6101.6|6098.6|6104.1|6101.1|6101.6|6098.6|5
1594698000000|2020-07-14 03:40:00|6102.1|6099.1|6098.6|6095.6|6102.1|6099.1|6097.3|6094.3|6
1594698300000|2020-07-14 03:45:00|6098.3|6095.3|6100.1|6097.1|6100.3|6097.3|6097.1|6094.1|7
1594698600000|2020-07-14 03:50:00|6100.3|6097.3|6096.8|6093.8|6100.6|6097.6|6096.8|6093.8|6
1594698900000|2020-07-14 03:55:00|6097.1|6094.1|6099.3|6096.3|6099.6|6096.6|6097.1|6094.1|6
1594699200000|2020-07-14 04:00:00|6099.6|6096.6|6100.1|6097.1|6100.1|6097.1|6099.6|6096.6|4
1594699500000|2020-07-14 04:05:00|6100.3|6097.3|6100.6|6097.6|6101.3|6098.3|6100.1|6097.1|8
1594699800000|2020-07-14 04:10:00|6100.8|6097.8|6096.8|6093.8|6101.8|6098.8|6096.8|6093.8|8
1594700100000|2020-07-14 04:15:00|6096.6|6093.6|6096.8|6093.8|6098.6|6095.6|6096.6|6093.6|7
1594700400000|2020-07-14 04:20:00|6096.6|6093.6|6097.6|6094.6|6097.6|6094.6|6096.3|6093.3|4
1594700700000|2020-07-14 04:25:00|6097.8|6094.8|6100.6|6097.6|6101.1|6098.1|6097.8|6094.8|3
1594701000000|2020-07-14 04:30:00|6100.3|6097.3|6094.1|6091.1|6100.3|6097.3|6094.1|6091.1|4
1594701300000|2020-07-14 04:35:00|6094.3|6091.3|6093.8|6090.8|6094.8|6091.8|6093.3|6090.3|11
1594701600000|2020-07-14 04:40:00|6093.6|6090.6|6091.3|6088.3|6093.6|6090.6|6090.8|6087.8|10
1594701900000|2020-07-14 04:45:00|6091.6|6088.6|6095.8|6092.8|6097.3|6094.3|6091.6|6088.6|25
1594702200000|2020-07-14 04:50:00|6096.1|6093.1|6099.8|6096.8|6099.8|6096.8|6096.1|6093.1|13
1594702500000|2020-07-14 04:55:00|6100.1|6097.1|6100.6|6097.6|6101.6|6098.6|6099.3|6096.3|8
1594702800000|2020-07-14 05:00:00|6100.3|6097.3|6101.8|6098.8|6103.1|6100.1|6099.8|6096.8|8
1594703100000|2020-07-14 05:05:00|6102.1|6099.1|6101.3|6098.3|6104.1|6101.1|6100.1|6097.1|9
1594703400000|2020-07-14 05:10:00|6101.1|6098.1|6099.8|6096.8|6101.1|6098.1|6097.1|6094.1|34
1594703700000|2020-07-14 05:15:00|6099.6|6096.6|6106.1|6103.1|6106.3|6103.3|6098.8|6095.8|11
1594704000000|2020-07-14 05:20:00|6105.8|6102.8|6104.1|6101.1|6106.8|6103.8|6103.3|6100.3|8
1594704300000|2020-07-14 05:25:00|6103.8|6100.8|6107.6|6104.6|6107.6|6104.6|6103.8|6100.8|1
1594704600000|2020-07-14 05:30:00|6107.8|6104.8|6108.6|6105.6|6109.1|6106.1|6107.8|6104.8|5
1594704900000|2020-07-14 05:35:00|6108.3|6105.3|6113.3|6110.3|6113.3|6110.3|6108.3|6105.3|22
1594705200000|2020-07-14 05:40:00|6113.8|6110.8|6113.6|6110.6|6114.6|6111.6|6112.3|6109.3|23
1594705500000|2020-07-14 05:45:00|6113.3|6110.3|6112.6|6109.6|6113.3|6110.3|6107.8|6104.8|23
1594705800000|2020-07-14 05:50:00|6112.3|6109.3|6106.6|6103.6|6113.1|6110.1|6106.6|6103.6|26
1594706100000|2020-07-14 05:55:00|6106.8|6103.8|6107.6|6104.6|6111.8|6108.8|6106.8|6103.8|20
1594706400000|2020-07-14 06:00:00|6108.1|6105.1|6117.8|6115.8|6120.3|6118.3|6108.1|6105.1|117
1594706700000|2020-07-14 06:05:00|6118.1|6116.1|6124.8|6122.8|6125.3|6123.3|6117.3|6115.3|159
1594707000000|2020-07-14 06:10:00|6124.6|6122.6|6125.3|6123.3|6132.6|6130.6|6124.6|6122.6|117
1594707300000|2020-07-14 06:15:00|6125.1|6123.1|6125.6|6123.6|6127.3|6125.3|6122.6|6120.6|118
1594707600000|2020-07-14 06:20:00|6125.8|6123.8|6134.1|6132.1|6134.3|6132.3|6125.8|6123.8|201
1594707900000|2020-07-14 06:25:00|6134.3|6132.3|6128.8|6126.8|6135.8|6133.8|6128.3|6126.3|136
1594708200000|2020-07-14 06:30:00|6128.6|6126.6|6129.3|6127.3|6133.3|6131.3|6126.8|6124.8|172
1594708500000|2020-07-14 06:35:00|6129.1|6127.1|6126.3|6124.3|6129.3|6127.3|6125.8|6123.8|98
1594708800000|2020-07-14 06:40:00|6126.1|6124.1|6129.8|6127.8|6131.3|6129.3|6126.1|6124.1|114
1594709100000|2020-07-14 06:45:00|6129.6|6127.6|6129.1|6127.1|6131.8|6129.8|6126.6|6124.6|82
1594709400000|2020-07-14 06:50:00|6129.3|6127.3|6128.8|6126.8|6130.3|6128.3|6127.1|6125.1|101
1594709700000|2020-07-14 06:55:00|6129.1|6127.1|6123.3|6121.3|6129.3|6127.3|6122.3|6120.3|145
1594710000000|2020-07-14 07:00:00|6122.8|6121.8|6124.6|6123.6|6125.1|6124.1|6118.1|6117.1|1892
1594710300000|2020-07-14 07:05:00|6123.6|6122.6|6125.8|6124.8|6131.3|6130.3|6120.6|6119.6|936
1594710600000|2020-07-14 07:10:00|6125.6|6124.6|6129.1|6128.1|6132.6|6131.6|6117.1|6116.1|1386
1594710900000|2020-07-14 07:15:00|6128.8|6127.8|6117.1|6116.1|6131.1|6130.1|6113.3|6112.3|865
1594711200000|2020-07-14 07:20:00|6117.3|6116.3|6121.8|6120.8|6123.1|6122.1|6109.1|6108.1|901
1594711500000|2020-07-14 07:25:00|6121.6|6120.6|6133.1|6132.1|6134.6|6133.6|6117.1|6116.1|864
1594711800000|2020-07-14 07:30:00|6132.3|6131.3|6116.1|6115.1|6132.6|6131.6|6114.6|6113.6|804
1594712100000|2020-07-14 07:35:00|6116.6|6115.6|6105.1|6104.1|6117.1|6116.1|6105.1|6104.1|806
1594712400000|2020-07-14 07:40:00|6106|6105|6107.5|6106.5|6107.5|6106.5|6092|6091|1269
1594712700000|2020-07-14 07:45:00|6107.2|6106.2|6117.2|6116.2|6120.2|6119.2|6104.7|6103.7|796
1594713000000|2020-07-14 07:50:00|6117|6116|6116.2|6115.2|6119.2|6118.2|6111.5|6110.5|741
1594713300000|2020-07-14 07:55:00|6116.5|6115.5|6118.5|6117.5|6120.5|6119.5|6113.7|6112.7|667
1594713600000|2020-07-14 08:00:00|6118.2|6117.2|6130.5|6129.5|6132|6131|6117.2|6116.2|538
1594713900000|2020-07-14 08:05:00|6130.2|6129.2|6141|6140|6142.5|6141.5|6125.7|6124.7|752
1594714200000|2020-07-14 08:10:00|6140.2|6139.2|6145|6144|6149.5|6148.5|6140.2|6139.2|644
1594714500000|2020-07-14 08:15:00|6144.7|6143.7|6141.7|6140.7|6149.2|6148.2|6139.2|6138.2|694
1594714800000|2020-07-14 08:20:00|6142|6141|6149|6148|6151|6150|6140.2|6139.2|611
1594715100000|2020-07-14 08:25:00|6149.2|6148.2|6153|6152|6154.5|6153.5|6143.7|6142.7|783
1594715400000|2020-07-14 08:30:00|6152.7|6151.7|6152.7|6151.7|6160.2|6159.2|6151|6150|836
1594715700000|2020-07-14 08:35:00|6153|6152|6151|6150|6154|6153|6146|6145|1114
1594716000000|2020-07-14 08:40:00|6150.7|6149.7|6148.5|6147.5|6154|6153|6147.5|6146.5|402
1594716300000|2020-07-14 08:45:00|6148.7|6147.7|6148|6147|6153|6152|6144.2|6143.2|404
1594716600000|2020-07-14 08:50:00|6147.5|6146.5|6139.2|6138.2|6148.5|6147.5|6139.2|6138.2|296
1594716900000|2020-07-14 08:55:00|6139.5|6138.5|6141.2|6140.2|6143.7|6142.7|6139.2|6138.2|453
1594717200000|2020-07-14 09:00:00|6141.5|6140.5|6147.2|6146.2|6151.2|6150.2|6138.2|6137.2|508
1594717500000|2020-07-14 09:05:00|6147|6146|6146.7|6145.7|6152|6151|6145.5|6144.5|298
1594717800000|2020-07-14 09:10:00|6146.5|6145.5|6147.7|6146.7|6148.5|6147.5|6140.5|6139.5|264
1594718100000|2020-07-14 09:15:00|6147.5|6146.5|6157|6156|6158|6157|6145.7|6144.7|331
1594718400000|2020-07-14 09:20:00|6156.7|6155.7|6157|6156|6158.2|6157.2|6154.5|6153.5|250
1594718700000|2020-07-14 09:25:00|6157.2|6156.2|6160|6159|6161|6160|6153|6152|335
1594719000000|2020-07-14 09:30:00|6160.2|6159.2|6154|6153|6161.2|6160.2|6153.5|6152.5|370
1594719300000|2020-07-14 09:35:00|6153.7|6152.7|6158|6157|6158.2|6157.2|6153.5|6152.5|463
1594719600000|2020-07-14 09:40:00|6157.7|6156.7|6155|6154|6159.2|6158.2|6154.2|6153.2|364
1594719900000|2020-07-14 09:45:00|6154.7|6153.7|6156.7|6155.7|6158|6157|6152.2|6151.2|364
1594720200000|2020-07-14 09:50:00|6156.5|6155.5|6155.2|6154.2|6158.5|6157.5|6152.7|6151.7|480
1594720500000|2020-07-14 09:55:00|6155|6154|6159|6158|6159.5|6158.5|6153.5|6152.5|270
1594720800000|2020-07-14 10:00:00|6158.7|6157.7|6163|6162|6163.5|6162.5|6158|6157|381
1594721100000|2020-07-14 10:05:00|6162.7|6161.7|6168|6167|6169|6168|6162.2|6161.2|334
1594721400000|2020-07-14 10:10:00|6167.5|6166.5|6162.2|6161.2|6168.2|6167.2|6162|6161|473
1594721700000|2020-07-14 10:15:00|6162.5|6161.5|6154.5|6153.5|6163.7|6162.7|6152.7|6151.7|382
1594722000000|2020-07-14 10:20:00|6154.2|6153.2|6163.2|6162.2|6163.2|6162.2|6154.2|6153.2|295
1594722300000|2020-07-14 10:25:00|6163|6162|6155|6154|6165|6164|6154.7|6153.7|412
1594722600000|2020-07-14 10:30:00|6155.2|6154.2|6147.7|6146.7|6156.5|6155.5|6145.2|6144.2|436
1594722900000|2020-07-14 10:35:00|6147.5|6146.5|6150|6149|6152.5|6151.5|6146.5|6145.5|326
1594723200000|2020-07-14 10:40:00|6150.2|6149.2|6153.5|6152.5|6157.7|6156.7|6149|6148|388
1594723500000|2020-07-14 10:45:00|6153.7|6152.7|6152.7|6151.7|6154|6153|6150.5|6149.5|218
1594723800000|2020-07-14 10:50:00|6153|6152|6157.5|6156.5|6158.2|6157.2|6152|6151|234
1594724100000|2020-07-14 10:55:00|6157|6156|6163.5|6162.5|6164|6163|6154.5|6153.5|468
1594724400000|2020-07-14 11:00:00|6163|6162|6164.7|6163.7|6164.7|6163.7|6157.2|6156.2|555
1594724700000|2020-07-14 11:05:00|6165|6164|6158.5|6157.5|6166|6165|6158.5|6157.5|262
1594725000000|2020-07-14 11:10:00|6158.7|6157.7|6154.5|6153.5|6159|6158|6153|6152|212
1594725300000|2020-07-14 11:15:00|6154.7|6153.7|6155.5|6154.5|6156|6155|6152|6151|178
1594725600000|2020-07-14 11:20:00|6155.7|6154.7|6155.2|6154.2|6157|6156|6152.7|6151.7|313
1594725900000|2020-07-14 11:25:00|6155|6154|6160.5|6159.5|6161|6160|6153.7|6152.7|325
1594726200000|2020-07-14 11:30:00|6160|6159|6164.5|6163.5|6165|6164|6158|6157|288
1594726500000|2020-07-14 11:35:00|6164.7|6163.7|6163|6162|6166.2|6165.2|6162.2|6161.2|171
1594726800000|2020-07-14 11:40:00|6162.1|6161.1|6162.8|6161.8|6166.8|6165.8|6162.1|6161.1|174
1594727100000|2020-07-14 11:45:00|6163.1|6162.1|6158.6|6157.6|6163.8|6162.8|6155.1|6154.1|320
1594727400000|2020-07-14 11:50:00|6158.3|6157.3|6168.6|6167.6|6169.8|6168.8|6157.6|6156.6|494
1594727700000|2020-07-14 11:55:00|6168.3|6167.3|6168.3|6167.3|6171.8|6170.8|6166.1|6165.1|686
1594728000000|2020-07-14 12:00:00|6168.6|6167.6|6171.1|6170.1|6172.1|6171.1|6166.1|6165.1|419
1594728300000|2020-07-14 12:05:00|6171.3|6170.3|6168.6|6167.6|6173.1|6172.1|6166.6|6165.6|367
1594728600000|2020-07-14 12:10:00|6168.3|6167.3|6166.8|6165.8|6170.8|6169.8|6166.8|6165.8|229
1594728900000|2020-07-14 12:15:00|6167.1|6166.1|6167.8|6166.8|6170.8|6169.8|6164.3|6163.3|193
1594729200000|2020-07-14 12:20:00|6168.1|6167.1|6163.8|6162.8|6171.1|6170.1|6162.6|6161.6|222
1594729500000|2020-07-14 12:25:00|6163.6|6162.6|6160.6|6159.6|6164.8|6163.8|6160.1|6159.1|152
1594729800000|2020-07-14 12:30:00|6160.8|6159.8|6154.8|6153.8|6161.3|6160.3|6151.1|6150.1|939
1594730100000|2020-07-14 12:35:00|6154.3|6153.3|6144.3|6143.3|6157.1|6156.1|6142.6|6141.6|614
1594730400000|2020-07-14 12:40:00|6144.1|6143.1|6149.6|6148.6|6150.8|6149.8|6143.1|6142.1|453
1594730700000|2020-07-14 12:45:00|6149.1|6148.1|6149.3|6148.3|6154.1|6153.1|6147.6|6146.6|230
1594731000000|2020-07-14 12:50:00|6149.1|6148.1|6146.1|6145.1|6153.1|6152.1|6145.8|6144.8|552
1594731300000|2020-07-14 12:55:00|6146.3|6145.3|6133.6|6132.6|6147.1|6146.1|6132.6|6131.6|874
1594731600000|2020-07-14 13:00:00|6133.8|6132.8|6137.1|6136.1|6141.6|6140.6|6131.6|6130.6|678
1594731900000|2020-07-14 13:05:00|6136.6|6135.6|6137.1|6136.1|6138.1|6137.1|6131.1|6130.1|746
1594732200000|2020-07-14 13:10:00|6136.8|6135.8|6136.8|6135.8|6138.6|6137.6|6134.6|6133.6|352
1594732500000|2020-07-14 13:15:00|6136.6|6135.6|6140.1|6139.1|6140.6|6139.6|6135.1|6134.1|566
1594732800000|2020-07-14 13:20:00|6139.6|6138.6|6140.6|6139.6|6144.1|6143.1|6138.1|6137.1|428
1594733100000|2020-07-14 13:25:00|6140.8|6139.8|6136.8|6135.8|6141.6|6140.6|6134.6|6133.6|422
1594733400000|2020-07-14 13:30:00|6137.1|6136.1|6148.3|6147.3|6152.3|6151.3|6131.1|6130.1|1962
1594733700000|2020-07-14 13:35:00|6148.6|6147.6|6154.3|6153.3|6154.8|6153.8|6142.1|6141.1|1458
1594734000000|2020-07-14 13:40:00|6154.1|6153.1|6163.6|6162.6|6168.3|6167.3|6150.1|6149.1|825
1594734300000|2020-07-14 13:45:00|6163.8|6162.8|6156.1|6155.1|6167.3|6166.3|6155.6|6154.6|760
1594734600000|2020-07-14 13:50:00|6155.8|6154.8|6148.6|6147.6|6157.8|6156.8|6139.1|6138.1|1377
1594734900000|2020-07-14 13:55:00|6148.3|6147.3|6162.6|6161.6|6164.8|6163.8|6144.6|6143.6|918
1594735200000|2020-07-14 14:00:00|6162.3|6161.3|6152.8|6151.8|6163.8|6162.8|6152.1|6151.1|807
1594735500000|2020-07-14 14:05:00|6152.6|6151.6|6148.1|6147.1|6157.6|6156.6|6147.1|6146.1|670
1594735800000|2020-07-14 14:10:00|6148.7|6147.7|6146.7|6145.7|6157.2|6156.2|6144.9|6143.9|966
1594736100000|2020-07-14 14:15:00|6146.4|6145.4|6145.7|6144.7|6154.9|6153.9|6143.2|6142.2|1049
1594736400000|2020-07-14 14:20:00|6145.4|6144.4|6152.9|6151.9|6158.7|6157.7|6142.4|6141.4|580
1594736700000|2020-07-14 14:25:00|6153.2|6152.2|6160.9|6159.9|6161.7|6160.7|6147.2|6146.2|705
1594737000000|2020-07-14 14:30:00|6161.2|6160.2|6168.4|6167.4|6171.4|6170.4|6160.7|6159.7|1275
1594737300000|2020-07-14 14:35:00|6168.2|6167.2|6162.7|6161.7|6168.9|6167.9|6161.7|6160.7|575
1594737600000|2020-07-14 14:40:00|6162.9|6161.9|6167.4|6166.4|6171.2|6170.2|6162.4|6161.4|802
1594737900000|2020-07-14 14:45:00|6167.7|6166.7|6165.2|6164.2|6169.7|6168.7|6160.4|6159.4|786
1594738200000|2020-07-14 14:50:00|6164.9|6163.9|6174.4|6173.4|6176.7|6175.7|6161.9|6160.9|854
1594738500000|2020-07-14 14:55:00|6174.7|6173.7|6166.2|6165.2|6175.7|6174.7|6163.9|6162.9|605
1594738800000|2020-07-14 15:00:00|6165.9|6164.9|6165.2|6164.2|6174.2|6173.2|6159.7|6158.7|1076
1594739100000|2020-07-14 15:05:00|6164.7|6163.7|6165.2|6164.2|6172.2|6171.2|6157.4|6156.4|1197
1594739400000|2020-07-14 15:10:00|6164.9|6163.9|6166.7|6165.7|6169.4|6168.4|6162.2|6161.2|928
1594739700000|2020-07-14 15:15:00|6166.4|6165.4|6170.7|6169.7|6171.2|6170.2|6160.9|6159.9|701
1594740000000|2020-07-14 15:20:00|6170.4|6169.4|6172.7|6171.7|6175.7|6174.7|6167.7|6166.7|1108
1594740300000|2020-07-14 15:25:00|6173.2|6172.2|6170.9|6168.9|6176.7|6175.7|6170.2|6168.2|1631
1594740600000|2020-07-14 15:30:00|6169.7|6167.7|6182.2|6180.2|6186.2|6184.2|6167.2|6165.2|3981
1594740900000|2020-07-14 15:35:00|6181.7|6179.7|6178.7|6176.7|6185.2|6183.2|6177.7|6175.7|1333
1594741200000|2020-07-14 15:40:00|6178.9|6176.9|6183.7|6181.7|6186.7|6184.7|6177.4|6175.4|392
1594741500000|2020-07-14 15:45:00|6184.2|6182.2|6180.2|6178.2|6188.2|6186.2|6179.7|6177.7|647
1594741800000|2020-07-14 15:50:00|6179.9|6177.9|6175.2|6173.2|6182.4|6180.4|6174.7|6172.7|466
1594742100000|2020-07-14 15:55:00|6175.7|6173.7|6180.2|6178.2|6180.9|6178.9|6174.4|6172.4|300
1594742400000|2020-07-14 16:00:00|6180.7|6178.7|6181.4|6179.4|6182.2|6180.2|6178.2|6176.2|195
1594742700000|2020-07-14 16:05:00|6181.2|6179.2|6174.4|6172.4|6182.2|6180.2|6172.7|6170.7|354
1594743000000|2020-07-14 16:10:00|6174.7|6172.7|6175.9|6173.9|6177.2|6175.2|6173.7|6171.7|273
1594743300000|2020-07-14 16:15:00|6176.2|6174.2|6179.7|6177.7|6181.9|6179.9|6174.4|6172.4|253
1594743600000|2020-07-14 16:20:00|6179.9|6177.9|6182.7|6180.7|6184.7|6182.7|6178.2|6176.2|190
1594743900000|2020-07-14 16:25:00|6183.2|6181.2|6176.9|6174.9|6183.2|6181.2|6175.2|6173.2|141
1594744200000|2020-07-14 16:30:00|6176.7|6174.7|6177.9|6175.9|6179.9|6177.9|6175.9|6173.9|126
1594744500000|2020-07-14 16:35:00|6178.2|6176.2|6177.4|6175.4|6181.2|6179.2|6175.9|6173.9|112
1594744800000|2020-07-14 16:40:00|6177.2|6175.2|6173.7|6171.7|6179.2|6177.2|6172.9|6170.9|134
1594745100000|2020-07-14 16:45:00|6173.9|6171.9|6181.7|6179.7|6181.7|6179.7|6173.9|6171.9|222
1594745400000|2020-07-14 16:50:00|6181.4|6179.4|6174.2|6172.2|6181.7|6179.7|6174.2|6172.2|171
1594745700000|2020-07-14 16:55:00|6174.4|6172.4|6170.2|6168.2|6175.2|6173.2|6169.4|6167.4|112
1594746000000|2020-07-14 17:00:00|6170.4|6168.4|6166.7|6164.7|6171.2|6169.2|6165.9|6163.9|82
1594746300000|2020-07-14 17:05:00|6166.9|6164.9|6162.4|6160.4|6169.2|6167.2|6161.9|6159.9|71
1594746600000|2020-07-14 17:10:00|6162.2|6160.2|6165.9|6163.9|6166.9|6164.9|6161.4|6159.4|56
1594746900000|2020-07-14 17:15:00|6166.2|6164.2|6166.2|6164.2|6168.2|6166.2|6165.4|6163.4|43
1594747200000|2020-07-14 17:20:00|6165.9|6163.9|6170.2|6168.2|6170.7|6168.7|6165.7|6163.7|31
1594747500000|2020-07-14 17:25:00|6170.4|6168.4|6171.2|6169.2|6172.9|6170.9|6169.9|6167.9|119
1594747800000|2020-07-14 17:30:00|6170.9|6168.9|6173.9|6171.9|6174.4|6172.4|6169.9|6167.9|83
1594748100000|2020-07-14 17:35:00|6173.7|6171.7|6178.9|6176.9|6179.4|6177.4|6172.9|6170.9|130
1594748400000|2020-07-14 17:40:00|6178.7|6176.7|6181.2|6179.2|6181.7|6179.7|6177.9|6175.9|84
1594748700000|2020-07-14 17:45:00|6181.7|6179.7|6182.2|6180.2|6183.7|6181.7|6180.2|6178.2|210
1594749000000|2020-07-14 17:50:00|6182.4|6180.4|6184.2|6182.2|6185.4|6183.4|6181.2|6179.2|209
1594749300000|2020-07-14 17:55:00|6184.4|6182.4|6181.4|6179.4|6185.7|6183.7|6172.4|6170.4|653
1594749600000|2020-07-14 18:00:00|6181.7|6179.7|6185.4|6183.4|6190.4|6188.4|6177.9|6175.9|357
1594749900000|2020-07-14 18:05:00|6185.2|6183.2|6182.9|6180.9|6185.4|6183.4|6179.4|6177.4|192
1594750200000|2020-07-14 18:10:00|6183.2|6181.2|6184.4|6182.4|6184.4|6182.4|6180.7|6178.7|62
1594750500000|2020-07-14 18:15:00|6184.7|6182.7|6190.2|6188.2|6191.9|6189.9|6183.9|6181.9|140
1594750800000|2020-07-14 18:20:00|6189.9|6187.9|6190.7|6188.7|6193.7|6191.7|6189.2|6187.2|196
1594751100000|2020-07-14 18:25:00|6190.9|6188.9|6189.4|6187.4|6191.4|6189.4|6187.4|6185.4|129
1594751400000|2020-07-14 18:30:00|6189.7|6187.7|6188.2|6186.2|6191.4|6189.4|6187.4|6185.4|168
1594751700000|2020-07-14 18:35:00|6188.4|6186.4|6184.7|6182.7|6190.9|6188.9|6184.4|6182.4|175
1594752000000|2020-07-14 18:40:00|6184.9|6182.9|6187.9|6185.9|6188.2|6186.2|6183.7|6181.7|168
1594752300000|2020-07-14 18:45:00|6188.2|6186.2|6182.7|6180.7|6190.2|6188.2|6181.9|6179.9|203
1594752600000|2020-07-14 18:50:00|6182.4|6180.4|6189.4|6187.4|6189.7|6187.7|6181.9|6179.9|152
1594752900000|2020-07-14 18:55:00|6189.2|6187.2|6192.7|6190.7|6193.7|6191.7|6186.4|6184.4|165
1594753200000|2020-07-14 19:00:00|6193.4|6191.4|6183.2|6181.2|6194.7|6192.7|6182.9|6180.9|272
1594753500000|2020-07-14 19:05:00|6183.4|6181.4|6185.9|6183.9|6189.7|6187.7|6181.9|6179.9|298
1594753800000|2020-07-14 19:10:00|6186.2|6184.2|6184.9|6182.9|6189.9|6187.9|6181.9|6179.9|158
1594754100000|2020-07-14 19:15:00|6184.7|6182.7|6184.4|6182.4|6185.4|6183.4|6178.9|6176.9|200
1594754400000|2020-07-14 19:20:00|6184.7|6182.7|6191.7|6189.7|6191.9|6189.9|6184.2|6182.2|283
1594754700000|2020-07-14 19:25:00|6191.4|6189.4|6192.4|6190.4|6194.7|6192.7|6190.2|6188.2|347
1594755000000|2020-07-14 19:30:00|6192.7|6190.7|6196.9|6194.9|6197.9|6195.9|6191.9|6189.9|300
1594755300000|2020-07-14 19:35:00|6196.7|6194.7|6198.7|6196.7|6201.4|6199.4|6195.4|6193.4|226
1594755600000|2020-07-14 19:40:00|6198.4|6196.4|6200.2|6198.2|6202.7|6200.7|6198.2|6196.2|256
1594755900000|2020-07-14 19:45:00|6199.9|6197.9|6206.7|6204.7|6208.2|6206.2|6199.9|6197.9|409
1594756200000|2020-07-14 19:50:00|6206.4|6204.4|6210.9|6208.9|6214.7|6212.7|6206.4|6204.4|783
1594756500000|2020-07-14 19:55:00|6210.7|6208.7|6202.7|6198.7|6210.7|6208.7|6201.9|6198.7|877
1594756800000|2020-07-14 20:00:00|6203.1|6199.1|6201.5|6197.5|6207.4|6203.4|6199.8|6195.8|0
1594757100000|2020-07-14 20:05:00|6201.9|6197.9|6207.1|6203.1|6208.1|6204.1|6199.1|6195.1|0
1594757400000|2020-07-14 20:10:00|6207|6203|6201.2|6197.2|6207.5|6203.5|6199.7|6195.7|0
1594757700000|2020-07-14 20:15:00|6201.1|6197.1|6200.3|6196.3|6203.5|6199.5|6200.3|6196.3|0
1594758000000|2020-07-14 20:20:00|6200.2|6196.2|6200.9|6196.9|6201.6|6197.6|6200.2|6196.2|0
1594758300000|2020-07-14 20:25:00|6201|6197|6200.7|6196.7|6201.5|6197.5|6200.7|6196.7|0
1594758600000|2020-07-14 20:30:00|6200.6|6196.6|6200.2|6196.2|6202.7|6198.7|6198.3|6194.3|0
1594758900000|2020-07-14 20:35:00|6200.6|6196.6|6198.5|6194.5|6201.1|6197.1|6195.3|6191.3|0
1594759200000|2020-07-14 20:40:00|6198.9|6194.9|6205.2|6201.2|6205.2|6201.2|6198.5|6194.5|0
1594759500000|2020-07-14 20:45:00|6204.8|6200.8|6204.6|6200.6|6206.1|6202.1|6204.4|6200.4|0
1594759800000|2020-07-14 20:50:00|6205|6201|6205.7|6201.7|6205.7|6201.7|6204.5|6200.5|0
1594760100000|2020-07-14 20:55:00|6205.3|6201.3|6203.4|6199.4|6205.3|6201.3|6202.1|6198.1|0
1594760400000|2020-07-14 21:00:00|6203.6|6199.6|6214.1|6210.1|6218.5|6214.5|6203.6|6199.6|0
1594760700000|2020-07-14 21:05:00|6214.4|6210.4|6230.1|6226.1|6238.2|6234.2|6214.4|6210.4|0
1594761000000|2020-07-14 21:10:00|6231.4|6227.4|6220.1|6216.1|6232|6228|6219.1|6215.1|0
1594761300000|2020-07-14 21:15:00|6219.8|6215.8|6228.5|6224.5|6230.7|6226.7|6219.4|6215.4|0
1594761600000|2020-07-14 21:20:00|6228.2|6224.2|6231.3|6227.3|6235.8|6231.8|6228.2|6224.2|0
1594761900000|2020-07-14 21:25:00|6231.9|6227.9|6220.3|6216.3|6231.9|6227.9|6218.6|6214.6|0
1594762200000|2020-07-14 21:30:00|6220.5|6216.5|6221.3|6217.3|6221.6|6217.6|6217.8|6213.8|0
1594762500000|2020-07-14 21:35:00|6221.6|6217.6|6225.5|6221.5|6225.8|6221.8|6221.6|6217.6|0
1594762800000|2020-07-14 21:40:00|6225.1|6221.1|6225.7|6221.7|6225.7|6221.7|6222.8|6218.8|0
1594763100000|2020-07-14 21:45:00|6225.5|6221.5|6222.7|6218.7|6226.9|6222.9|6222.7|6218.7|0
1594763400000|2020-07-14 21:50:00|6222.5|6218.5|6222.2|6218.2|6224.3|6220.3|6220.4|6216.4|0
1594763700000|2020-07-14 21:55:00|6222|6218|6219.7|6215.7|6224.2|6220.2|6218.5|6214.5|0
1594764000000|2020-07-14 22:00:00|6230|6226|6239.8|6235.8|6243.7|6239.7|6227.3|6223.3|0
1594764300000|2020-07-14 22:05:00|6240.2|6236.2|6231.7|6227.7|6243.9|6239.9|6230.5|6226.5|0
1594764600000|2020-07-14 22:10:00|6231.3|6227.3|6236.5|6232.5|6237.3|6233.3|6230|6226|0
1594764900000|2020-07-14 22:15:00|6236.9|6232.9|6235.7|6231.7|6239.7|6235.7|6233|6229|0
1594765200000|2020-07-14 22:20:00|6235.3|6231.3|6239.4|6235.4|6239.4|6235.4|6235.1|6231.1|0
1594765500000|2020-07-14 22:25:00|6239.8|6235.8|6236.4|6232.4|6240.2|6236.2|6236.4|6232.4|0
1594765800000|2020-07-14 22:30:00|6236.8|6232.8|6234.6|6230.6|6237.6|6233.6|6229.4|6225.4|0
1594766100000|2020-07-14 22:35:00|6234.4|6230.4|6235.8|6231.8|6235.8|6231.8|6233.4|6229.4|0
1594766400000|2020-07-14 22:40:00|6234.9|6230.9|6238.7|6234.7|6239.6|6235.6|6234.5|6230.5|0
1594766700000|2020-07-14 22:45:00|6238.3|6234.3|6237|6233|6241.3|6237.3|6236.6|6232.6|0
1594767000000|2020-07-14 22:50:00|6237.1|6233.1|6238.7|6234.7|6238.7|6234.7|6236.2|6232.2|0
1594767300000|2020-07-14 22:55:00|6239.1|6235.1|6236.7|6232.7|6239.5|6235.5|6236.1|6232.1|0
1594767600000|2020-07-14 23:00:00|6238|6234|6237|6233|6239.2|6235.2|6236.7|6232.7|0
1594767900000|2020-07-14 23:05:00|6237.4|6233.4|6232.6|6228.6|6237.4|6233.4|6231.8|6227.8|0
1594768200000|2020-07-14 23:10:00|6232.8|6228.8|6231.9|6227.9|6233.9|6229.9|6231.8|6227.8|0
1594768500000|2020-07-14 23:15:00|6232.3|6228.3|6233.1|6229.1|6234.3|6230.3|6232.3|6228.3|0
1594768800000|2020-07-14 23:20:00|6232.7|6228.7|6233.1|6229.1|6234.3|6230.3|6232.3|6228.3|0
1594769100000|2020-07-14 23:25:00|6233.5|6229.5|6232.7|6228.7|6233.8|6229.8|6232.3|6228.3|0
1594769400000|2020-07-14 23:30:00|6232.9|6228.9|6231.5|6227.5|6233.5|6229.5|6230.2|6226.2|0
1594769700000|2020-07-14 23:35:00|6231.9|6227.9|6231.5|6227.5|6232.7|6228.7|6229.9|6225.9|0
1594770000000|2020-07-14 23:40:00|6231.9|6227.9|6230|6226|6231.9|6227.9|6228.8|6224.8|0
1594770300000|2020-07-14 23:45:00|6230.4|6226.4|6228.3|6224.3|6230.4|6226.4|6226.3|6222.3|0
1594770600000|2020-07-14 23:50:00|6228.1|6224.1|6228.8|6224.8|6228.8|6224.8|6224.8|6220.8|0
1594770900000|2020-07-14 23:55:00|6228.9|6224.9|6243.9|6239.9|6243.9|6239.9|6228.3|6224.3|0
1594771200000|2020-07-15 00:00:00|6250.9|6246.9|6238.7|6235.7|6250.9|6246.9|6236.2|6233.2|137
1594771500000|2020-07-15 00:05:00|6238.2|6235.2|6243.9|6240.9|6243.9|6240.9|6234.4|6231.4|145
1594771800000|2020-07-15 00:10:00|6243.7|6240.7|6242.4|6239.4|6247.9|6244.9|6241.9|6238.9|35
1594772100000|2020-07-15 00:15:00|6242.2|6239.2|6236.7|6233.7|6245.4|6242.4|6236.4|6233.4|101
1594772400000|2020-07-15 00:20:00|6237.2|6234.2|6237.2|6234.2|6238.7|6235.7|6235.2|6232.2|16
1594772700000|2020-07-15 00:25:00|6236.9|6233.9|6236.9|6233.9|6239.2|6236.2|6233.2|6230.2|8
1594773000000|2020-07-15 00:30:00|6237.2|6234.2|6238.2|6235.2|6238.7|6235.7|6235.4|6232.4|7
1594773300000|2020-07-15 00:35:00|6237.9|6234.9|6236.7|6233.7|6237.9|6234.9|6234.9|6231.9|3
1594773600000|2020-07-15 00:40:00|6236.4|6233.4|6235.2|6232.2|6236.7|6233.7|6235.2|6232.2|6
1594773900000|2020-07-15 00:45:00|6235.4|6232.4|6241.4|6238.4|6242.4|6239.4|6235.4|6232.4|8
1594774200000|2020-07-15 00:50:00|6240.7|6237.7|6240.7|6237.7|6242.7|6239.7|6240.7|6237.7|3
1594774500000|2020-07-15 00:55:00|6240.9|6237.9|6240.7|6237.7|6241.9|6238.9|6238.9|6235.9|7
1594774800000|2020-07-15 01:00:00|6241.4|6238.4|6237.2|6234.2|6242.4|6239.4|6235.2|6232.2|59
1594775100000|2020-07-15 01:05:00|6236.7|6233.7|6236.4|6233.4|6237.2|6234.2|6235.7|6232.7|7
1594775400000|2020-07-15 01:10:00|6236.7|6233.7|6241.2|6238.2|6241.4|6238.4|6236.7|6233.7|22
1594775700000|2020-07-15 01:15:00|6241.4|6238.4|6240.7|6237.7|6243.9|6240.9|6240.7|6237.7|25
1594776000000|2020-07-15 01:20:00|6241.2|6238.2|6241.4|6238.4|6244.2|6241.2|6240.7|6237.7|17
1594776300000|2020-07-15 01:25:00|6241.2|6238.2|6243.4|6240.4|6243.4|6240.4|6241.2|6238.2|6
1594776600000|2020-07-15 01:30:00|6243.2|6240.2|6236.9|6233.9|6244.2|6241.2|6236.7|6233.7|15
1594776900000|2020-07-15 01:35:00|6237.2|6234.2|6234.7|6231.7|6239.9|6236.9|6233.2|6230.2|23
1594777200000|2020-07-15 01:40:00|6233.9|6230.9|6232.7|6229.7|6235.9|6232.9|6231.7|6228.7|34
1594777500000|2020-07-15 01:45:00|6232.9|6229.9|6228.9|6225.9|6233.4|6230.4|6228.4|6225.4|14
1594777800000|2020-07-15 01:50:00|6229.2|6226.2|6231.4|6228.4|6235.2|6232.2|6229.2|6226.2|10
1594778100000|2020-07-15 01:55:00|6231.7|6228.7|6233.7|6230.7|6234.7|6231.7|6231.7|6228.7|6
1594778400000|2020-07-15 02:00:00|6233.9|6230.9|6232.4|6229.4|6233.9|6230.9|6231.7|6228.7|7
1594778700000|2020-07-15 02:05:00|6231.9|6228.9|6230.2|6227.2|6231.9|6228.9|6230.2|6227.2|3
1594779000000|2020-07-15 02:10:00|6230.4|6227.4|6234.2|6231.2|6235.7|6232.7|6227.7|6224.7|5
1594779300000|2020-07-15 02:15:00|6234.4|6231.4|6233.7|6230.7|6235.7|6232.7|6233.4|6230.4|2
1594779600000|2020-07-15 02:20:00|6234.4|6231.4|6233.9|6230.9|6234.9|6231.9|6232.7|6229.7|5
1594779900000|2020-07-15 02:25:00|6234.2|6231.2|6233.2|6230.2|6234.7|6231.7|6231.9|6228.9|2
1594780200000|2020-07-15 02:30:00|6233.7|6230.7|6233.2|6230.2|6234.9|6231.9|6232.7|6229.7|2
1594780500000|2020-07-15 02:35:00|6232.4|6229.4|6226.2|6223.2|6232.7|6229.7|6226.2|6223.2|7
1594780800000|2020-07-15 02:40:00|6225.9|6222.9|6225.7|6222.7|6226.9|6223.9|6224.7|6221.7|7
1594781100000|2020-07-15 02:45:00|6225.4|6222.4|6226.2|6223.2|6227.2|6224.2|6225.4|6222.4|0
1594781400000|2020-07-15 02:50:00|6226.4|6223.4|6228.9|6225.9|6228.9|6225.9|6226.4|6223.4|0
1594781700000|2020-07-15 02:55:00|6229.2|6226.2|6228.7|6225.7|6230.2|6227.2|6228.7|6225.7|0
1594782000000|2020-07-15 03:00:00|6228.4|6225.4|6228.2|6225.2|6228.9|6225.9|6228.2|6225.2|0
1594782300000|2020-07-15 03:05:00|6228.4|6225.4|6226.2|6223.2|6228.4|6225.4|6226.2|6223.2|2
1594782600000|2020-07-15 03:10:00|6226.4|6223.4|6222.9|6219.9|6226.4|6223.4|6222.7|6219.7|3
1594782900000|2020-07-15 03:15:00|6222.7|6219.7|6219.2|6216.2|6223.4|6220.4|6219.2|6216.2|4
1594783200000|2020-07-15 03:20:00|6218.9|6215.9|6221.7|6218.7|6222.2|6219.2|6217.7|6214.7|6
1594783500000|2020-07-15 03:25:00|6221.9|6218.9|6221.9|6218.9|6222.2|6219.2|6221.7|6218.7|4
1594783800000|2020-07-15 03:30:00|6221.7|6218.7|6220.7|6217.7|6222.4|6219.4|6217.4|6214.4|15
1594784100000|2020-07-15 03:35:00|6221.2|6218.2|6220.7|6217.7|6222.2|6219.2|6219.9|6216.9|2
1594784400000|2020-07-15 03:40:00|6220.4|6217.4|6220.4|6217.4|6220.9|6217.9|6219.4|6216.4|3
1594784700000|2020-07-15 03:45:00|6220.7|6217.7|6224.2|6221.2|6224.4|6221.4|6220.7|6217.7|3
1594785000000|2020-07-15 03:50:00|6224.4|6221.4|6223.9|6220.9|6224.7|6221.7|6223.2|6220.2|1
1594785300000|2020-07-15 03:55:00|6223.7|6220.7|6222.4|6219.4|6223.7|6220.7|6221.9|6218.9|1
1594785600000|2020-07-15 04:00:00|6222.7|6219.7|6225.4|6222.4|6226.4|6223.4|6222.7|6219.7|9
1594785900000|2020-07-15 04:05:00|6226.4|6223.4|6226.9|6223.9|6227.7|6224.7|6224.7|6221.7|6
1594786200000|2020-07-15 04:10:00|6225.9|6222.9|6225.4|6222.4|6228.2|6225.2|6224.2|6221.2|6
1594786500000|2020-07-15 04:15:00|6225.7|6222.7|6227.9|6224.9|6228.9|6225.9|6225.4|6222.4|4
1594786800000|2020-07-15 04:20:00|6228.2|6225.2|6230.7|6227.7|6230.7|6227.7|6227.2|6224.2|7
1594787100000|2020-07-15 04:25:00|6231.2|6228.2|6231.9|6228.9|6231.9|6228.9|6230.2|6227.2|3
1594787400000|2020-07-15 04:30:00|6232.2|6229.2|6232.4|6229.4|6233.9|6230.9|6232.2|6229.2|7
1594787700000|2020-07-15 04:35:00|6232.7|6229.7|6233.7|6230.7|6233.7|6230.7|6230.4|6227.4|14
1594788000000|2020-07-15 04:40:00|6233.9|6230.9|6234.2|6231.2|6234.2|6231.2|6233.7|6230.7|6
1594788300000|2020-07-15 04:45:00|6234.9|6231.9|6237.9|6234.9|6237.9|6234.9|6234.9|6231.9|3
1594788600000|2020-07-15 04:50:00|6238.2|6235.2|6238.7|6235.7|6238.9|6235.9|6238.2|6235.2|11
1594788900000|2020-07-15 04:55:00|6238.9|6235.9|6239.7|6236.7|6242.2|6239.2|6238.7|6235.7|32
1594789200000|2020-07-15 05:00:00|6239.4|6236.4|6233.4|6230.4|6239.4|6236.4|6231.9|6228.9|19
1594789500000|2020-07-15 05:05:00|6233.7|6230.7|6236.9|6233.9|6236.9|6233.9|6233.7|6230.7|4
1594789800000|2020-07-15 05:10:00|6237.2|6234.2|6237.9|6234.9|6238.4|6235.4|6236.9|6233.9|7
1594790100000|2020-07-15 05:15:00|6237.7|6234.7|6238.4|6235.4|6238.7|6235.7|6237.7|6234.7|16
1594790400000|2020-07-15 05:20:00|6238.2|6235.2|6233.9|6230.9|6238.2|6235.2|6232.7|6229.7|36
1594790700000|2020-07-15 05:25:00|6233.4|6230.4|6233.9|6230.9|6235.4|6232.4|6232.2|6229.2|4
1594791000000|2020-07-15 05:30:00|6233.7|6230.7|6235.2|6232.2|6236.4|6233.4|6232.4|6229.4|2
1594791300000|2020-07-15 05:35:00|6235.7|6232.7|6238.7|6235.7|6240.4|6237.4|6234.7|6231.7|8
1594791600000|2020-07-15 05:40:00|6238.9|6235.9|6238.4|6235.4|6239.7|6236.7|6238.2|6235.2|0
1594791900000|2020-07-15 05:45:00|6238.7|6235.7|6239.7|6236.7|6239.9|6236.9|6237.2|6234.2|20
1594792200000|2020-07-15 05:50:00|6239.9|6236.9|6239.4|6236.4|6240.9|6237.9|6235.4|6232.4|3
1594792500000|2020-07-15 05:55:00|6239.9|6236.9|6236.4|6233.4|6241.4|6238.4|6233.4|6230.4|60
1594792800000|2020-07-15 06:00:00|6236.2|6233.2|6238.4|6236.4|6239.4|6237.4|6232.4|6230.4|127
1594793100000|2020-07-15 06:05:00|6238.7|6236.7|6233.4|6231.4|6240.4|6238.4|6232.9|6230.9|107
1594793400000|2020-07-15 06:10:00|6233.7|6231.7|6236.2|6234.2|6239.2|6237.2|6231.9|6229.9|97
1594793700000|2020-07-15 06:15:00|6235.9|6233.9|6233.7|6231.7|6237.7|6235.7|6233.7|6231.7|176
1594794000000|2020-07-15 06:20:00|6233.9|6231.9|6233.9|6231.9|6235.4|6233.4|6232.4|6230.4|97
1594794300000|2020-07-15 06:25:00|6234.2|6232.2|6233.4|6231.4|6234.2|6232.2|6229.9|6227.9|154
1594794600000|2020-07-15 06:30:00|6232.7|6230.7|6229.7|6227.7|6233.7|6231.7|6229.2|6227.2|91
1594794900000|2020-07-15 06:35:00|6229.4|6227.4|6228.9|6226.9|6230.7|6228.7|6227.7|6225.7|58
1594795200000|2020-07-15 06:40:00|6228.7|6226.7|6230.2|6228.2|6230.2|6228.2|6227.4|6225.4|72
1594795500000|2020-07-15 06:45:00|6230.4|6228.4|6224.7|6222.7|6230.4|6228.4|6223.9|6221.9|63
1594795800000|2020-07-15 06:50:00|6224.9|6222.9|6224.4|6222.4|6227.2|6225.2|6222.9|6220.9|99
1594796100000|2020-07-15 06:55:00|6224.7|6222.7|6220.4|6218.4|6226.2|6224.2|6220.4|6218.4|299
1594796400000|2020-07-15 07:00:00|6219.9|6218.9|6227.4|6226.4|6230.4|6229.4|6219.9|6218.9|2326
1594796700000|2020-07-15 07:05:00|6226.9|6225.9|6224.4|6223.4|6229.7|6228.7|6218.4|6217.4|1155
1594797000000|2020-07-15 07:10:00|6224.9|6223.9|6223.4|6222.4|6227.2|6226.2|6216.9|6215.9|783
1594797300000|2020-07-15 07:15:00|6223.2|6222.2|6233.2|6232.2|6233.9|6232.9|6222.7|6221.7|718
1594797600000|2020-07-15 07:20:00|6233.4|6232.4|6233.7|6232.7|6239.2|6238.2|6229.2|6228.2|901
1594797900000|2020-07-15 07:25:00|6233.4|6232.4|6237.2|6236.2|6238.7|6237.7|6233.4|6232.4|506
1594798200000|2020-07-15 07:30:00|6236.7|6235.7|6235.7|6234.7|6237.7|6236.7|6231.7|6230.7|611
1594798500000|2020-07-15 07:35:00|6235.4|6234.4|6226.3|6225.3|6238.2|6237.2|6226|6225|578
1594798800000|2020-07-15 07:40:00|6225.6|6224.6|6237.1|6236.1|6239.3|6238.3|6224.8|6223.8|638
1594799100000|2020-07-15 07:45:00|6236.6|6235.6|6228.1|6227.1|6236.8|6235.8|6228.1|6227.1|435
1594799400000|2020-07-15 07:50:00|6228.3|6227.3|6226.3|6225.3|6232.6|6231.6|6224.8|6223.8|352
1594799700000|2020-07-15 07:55:00|6226.1|6225.1|6228.6|6227.6|6232.3|6231.3|6226.1|6225.1|338
1594800000000|2020-07-15 08:00:00|6229.1|6228.1|6236.6|6235.6|6236.6|6235.6|6228.6|6227.6|478
1594800300000|2020-07-15 08:05:00|6236.3|6235.3|6238.6|6237.6|6239.3|6238.3|6234.8|6233.8|393
1594800600000|2020-07-15 08:10:00|6238.3|6237.3|6238.1|6237.1|6242.1|6241.1|6232.1|6231.1|577
1594800900000|2020-07-15 08:15:00|6238.3|6237.3|6225.3|6224.3|6241.6|6240.6|6225.1|6224.1|580
1594801200000|2020-07-15 08:20:00|6225.6|6224.6|6218.6|6217.6|6228.6|6227.6|6218.3|6217.3|487
1594801500000|2020-07-15 08:25:00|6218.8|6217.8|6225.6|6224.6|6225.6|6224.6|6217.6|6216.6|418
1594801800000|2020-07-15 08:30:00|6225.3|6224.3|6228.1|6227.1|6233.6|6232.6|6225.3|6224.3|477
1594802100000|2020-07-15 08:35:00|6227.8|6226.8|6223.6|6222.6|6231.6|6230.6|6223.1|6222.1|206
1594802400000|2020-07-15 08:40:00|6223.3|6222.3|6215.8|6214.8|6224.1|6223.1|6215.1|6214.1|357
1594802700000|2020-07-15 08:45:00|6216.1|6215.1|6211.8|6210.8|6220.3|6219.3|6211.8|6210.8|342
1594803000000|2020-07-15 08:50:00|6211.6|6210.6|6210.6|6209.6|6213.6|6212.6|6206.6|6205.6|444
1594803300000|2020-07-15 08:55:00|6210.8|6209.8|6211.3|6210.3|6216.1|6215.1|6210.1|6209.1|541
1594803600000|2020-07-15 09:00:00|6211.6|6210.6|6212.6|6211.6|6217.8|6216.8|6210.1|6209.1|500
1594803900000|2020-07-15 09:05:00|6212.8|6211.8|6212.8|6211.8|6215.1|6214.1|6210.8|6209.8|186
1594804200000|2020-07-15 09:10:00|6213.1|6212.1|6217.6|6216.6|6218.3|6217.3|6211.8|6210.8|519
1594804500000|2020-07-15 09:15:00|6217.1|6216.1|6225.1|6224.1|6226.8|6225.8|6217.1|6216.1|534
1594804800000|2020-07-15 09:20:00|6224.8|6223.8|6231.1|6230.1|6231.1|6230.1|6224.3|6223.3|175
1594805100000|2020-07-15 09:25:00|6230.8|6229.8|6230.6|6229.6|6232.3|6231.3|6228.6|6227.6|187
1594805400000|2020-07-15 09:30:00|6230.8|6229.8|6228.6|6227.6|6233.6|6232.6|6227.1|6226.1|371
1594805700000|2020-07-15 09:35:00|6228.8|6227.8|6231.6|6230.6|6232.1|6231.1|6226.6|6225.6|225
1594806000000|2020-07-15 09:40:00|6231.3|6230.3|6230.8|6229.8|6233.3|6232.3|6228.3|6227.3|248
1594806300000|2020-07-15 09:45:00|6230.6|6229.6|6231.8|6230.8|6231.8|6230.8|6228.1|6227.1|177
1594806600000|2020-07-15 09:50:00|6232.1|6231.1|6231.6|6230.6|6232.8|6231.8|6227.1|6226.1|255
1594806900000|2020-07-15 09:55:00|6231.3|6230.3|6230.1|6229.1|6234.3|6233.3|6228.6|6227.6|463
1594807200000|2020-07-15 10:00:00|6230.3|6229.3|6231.6|6230.6|6235.3|6234.3|6230.1|6229.1|309
1594807500000|2020-07-15 10:05:00|6231.8|6230.8|6227.6|6226.6|6232.6|6231.6|6224.6|6223.6|309
1594807800000|2020-07-15 10:10:00|6227.8|6226.8|6239.8|6238.8|6240.6|6239.6|6226.3|6225.3|1794
1594808100000|2020-07-15 10:15:00|6239.3|6238.3|6244.6|6243.6|6245.1|6244.1|6238.6|6237.6|768
1594808400000|2020-07-15 10:20:00|6244.3|6243.3|6249.1|6248.1|6250.6|6249.6|6244.3|6243.3|562
1594808700000|2020-07-15 10:25:00|6248.8|6247.8|6253.3|6252.3|6253.6|6252.6|6246.1|6245.1|530
1594809000000|2020-07-15 10:30:00|6253.6|6252.6|6257.1|6256.1|6258.6|6257.6|6250.3|6249.3|683
1594809300000|2020-07-15 10:35:00|6257.3|6256.3|6263.6|6262.6|6264.6|6263.6|6255.8|6254.8|809
1594809600000|2020-07-15 10:40:00|6263.3|6262.3|6264.1|6263.1|6266.8|6265.8|6260.1|6259.1|631
1594809900000|2020-07-15 10:45:00|6264.3|6263.3|6271.1|6270.1|6272.1|6271.1|6261.8|6260.8|797
1594810200000|2020-07-15 10:50:00|6271.3|6270.3|6289.6|6288.6|6290.6|6289.6|6271.1|6270.1|2161
1594810500000|2020-07-15 10:55:00|6289.8|6288.8|6281.1|6280.1|6296.1|6295.1|6278.6|6277.6|1221
1594810800000|2020-07-15 11:00:00|6281.3|6280.3|6287.6|6286.6|6288.3|6287.3|6279.8|6278.8|952
1594811100000|2020-07-15 11:05:00|6287.3|6286.3|6293.3|6292.3|6294.8|6293.8|6284.6|6283.6|643
1594811400000|2020-07-15 11:10:00|6293.6|6292.6|6292.3|6291.3|6294.6|6293.6|6287.1|6286.1|436
1594811700000|2020-07-15 11:15:00|6292.6|6291.6|6290.3|6289.3|6293.1|6292.1|6286.1|6285.1|572
1594812000000|2020-07-15 11:20:00|6290.6|6289.6|6296.8|6295.8|6300.3|6299.3|6289.6|6288.6|1139
1594812300000|2020-07-15 11:25:00|6297.1|6296.1|6302.1|6301.1|6304.8|6303.8|6297.1|6296.1|710
1594812600000|2020-07-15 11:30:00|6302.3|6301.3|6299.6|6298.6|6304.3|6303.3|6296.1|6295.1|626
1594812900000|2020-07-15 11:35:00|6299.3|6298.3|6299.1|6298.1|6304.6|6303.6|6298.8|6297.8|745
1594813200000|2020-07-15 11:40:00|6299.4|6298.4|6306.4|6305.4|6306.4|6305.4|6298.4|6297.4|408
1594813500000|2020-07-15 11:45:00|6305.4|6304.4|6305.4|6304.4|6308.4|6307.4|6303.6|6302.6|528
1594813800000|2020-07-15 11:50:00|6305.9|6304.9|6303.1|6302.1|6307.4|6306.4|6300.4|6299.4|524
1594814100000|2020-07-15 11:55:00|6302.9|6301.9|6301.1|6300.1|6303.1|6302.1|6299.9|6298.9|508
1594814400000|2020-07-15 12:00:00|6300.9|6299.9|6307.9|6306.9|6309.4|6308.4|6299.1|6298.1|795
1594814700000|2020-07-15 12:05:00|6307.4|6306.4|6309.4|6308.4|6312.9|6311.9|6305.9|6304.9|669
1594815000000|2020-07-15 12:10:00|6309.1|6308.1|6306.9|6305.9|6312.4|6311.4|6306.6|6305.6|591
1594815300000|2020-07-15 12:15:00|6306.6|6305.6|6303.4|6302.4|6307.9|6306.9|6302.9|6301.9|399
1594815600000|2020-07-15 12:20:00|6303.6|6302.6|6302.1|6301.1|6304.9|6303.9|6300.4|6299.4|503
1594815900000|2020-07-15 12:25:00|6302.4|6301.4|6302.4|6301.4|6305.9|6304.9|6300.9|6299.9|452
1594816200000|2020-07-15 12:30:00|6302.6|6301.6|6306.1|6305.1|6306.6|6305.6|6302.4|6301.4|528
1594816500000|2020-07-15 12:35:00|6306.4|6305.4|6305.9|6304.9|6308.9|6307.9|6305.1|6304.1|385
1594816800000|2020-07-15 12:40:00|6306.1|6305.1|6306.1|6305.1|6306.9|6305.9|6303.9|6302.9|264
1594817100000|2020-07-15 12:45:00|6306.4|6305.4|6305.9|6304.9|6307.4|6306.4|6298.9|6297.9|1139
1594817400000|2020-07-15 12:50:00|6305.6|6304.6|6301.9|6300.9|6308.4|6307.4|6301.6|6300.6|709
1594817700000|2020-07-15 12:55:00|6301.4|6300.4|6301.6|6300.6|6301.9|6300.9|6297.9|6296.9|446
1594818000000|2020-07-15 13:00:00|6301.4|6300.4|6297.9|6296.9|6303.6|6302.6|6296.9|6295.9|504
1594818300000|2020-07-15 13:05:00|6297.1|6296.1|6284.9|6283.9|6297.4|6296.4|6284.6|6283.6|712
1594818600000|2020-07-15 13:10:00|6285.1|6284.1|6288.4|6287.4|6290.4|6289.4|6284.6|6283.6|417
1594818900000|2020-07-15 13:15:00|6288.6|6287.6|6292.4|6291.4|6293.6|6292.6|6287.6|6286.6|334
1594819200000|2020-07-15 13:20:00|6292.1|6291.1|6287.4|6286.4|6293.9|6292.9|6285.4|6284.4|475
1594819500000|2020-07-15 13:25:00|6287.6|6286.6|6287.1|6286.1|6291.1|6290.1|6285.9|6284.9|400
1594819800000|2020-07-15 13:30:00|6287.4|6286.4|6285.6|6284.6|6290.9|6289.9|6280.4|6279.4|1410
1594820100000|2020-07-15 13:35:00|6285.4|6284.4|6279.9|6278.9|6287.6|6286.6|6274.4|6273.4|1144
1594820400000|2020-07-15 13:40:00|6280.4|6279.4|6288.9|6287.9|6289.1|6288.1|6278.9|6277.9|815
1594820700000|2020-07-15 13:45:00|6289.9|6288.9|6293.4|6292.4|6293.9|6292.9|6285.6|6284.6|1156
1594821000000|2020-07-15 13:50:00|6293.6|6292.6|6289.6|6288.6|6296.4|6295.4|6283.4|6282.4|956
1594821300000|2020-07-15 13:55:00|6289.9|6288.9|6283.9|6282.9|6293.9|6292.9|6282.9|6281.9|681
1594821600000|2020-07-15 14:00:00|6285.4|6284.4|6282.1|6281.1|6286.9|6285.9|6279.1|6278.1|1126
1594821900000|2020-07-15 14:05:00|6282.4|6281.4|6289.9|6288.9|6291.4|6290.4|6281.9|6280.9|1000
1594822200000|2020-07-15 14:10:00|6289.7|6288.7|6287.2|6286.2|6290.2|6289.2|6284.4|6283.4|922
1594822500000|2020-07-15 14:15:00|6287.4|6286.4|6296.2|6295.2|6296.7|6295.7|6285.7|6284.7|922
1594822800000|2020-07-15 14:20:00|6295.9|6294.9|6300.2|6299.2|6300.2|6299.2|6295.9|6294.9|688
1594823100000|2020-07-15 14:25:00|6299.9|6298.9|6306.2|6305.2|6306.7|6305.7|6299.4|6298.4|772
1594823400000|2020-07-15 14:30:00|6306.7|6305.7|6306.2|6305.2|6309.7|6308.7|6304.7|6303.7|914
1594823700000|2020-07-15 14:35:00|6306.4|6305.4|6314.2|6313.2|6314.4|6313.4|6306.2|6305.2|794
1594824000000|2020-07-15 14:40:00|6314.4|6313.4|6323.4|6322.4|6323.7|6322.7|6314.4|6313.4|1324
1594824300000|2020-07-15 14:45:00|6323.7|6322.7|6320.2|6319.2|6324.2|6323.2|6319.2|6318.2|1008
1594824600000|2020-07-15 14:50:00|6320.4|6319.4|6318.7|6317.7|6324.9|6323.9|6318.4|6317.4|1071
1594824900000|2020-07-15 14:55:00|6318.4|6317.4|6314.7|6313.7|6321.7|6320.7|6313.9|6312.9|1759
1594825200000|2020-07-15 15:00:00|6314.4|6313.4|6309.4|6308.4|6317.2|6316.2|6308.7|6307.7|1261
1594825500000|2020-07-15 15:05:00|6309.7|6308.7|6307.9|6306.9|6312.2|6311.2|6304.2|6303.2|1439
1594825800000|2020-07-15 15:10:00|6307.7|6306.7|6311.2|6310.2|6311.7|6310.7|6307.2|6306.2|995
1594826100000|2020-07-15 15:15:00|6310.9|6309.9|6309.2|6308.2|6311.7|6310.7|6303.7|6302.7|1041
1594826400000|2020-07-15 15:20:00|6308.9|6307.9|6300.7|6299.7|6309.7|6308.7|6295.7|6294.7|1587
1594826700000|2020-07-15 15:25:00|6300.9|6299.9|6306.9|6304.9|6307.9|6306.9|6299.9|6298.9|2891
1594827000000|2020-07-15 15:30:00|6307.7|6305.7|6292.4|6290.4|6308.7|6306.7|6284.7|6282.7|7213
1594827300000|2020-07-15 15:35:00|6293.2|6291.2|6287.2|6285.2|6297.7|6295.7|6287.2|6285.2|1929
1594827600000|2020-07-15 15:40:00|6286.9|6284.9|6287.4|6285.4|6292.2|6290.2|6280.4|6278.4|1155
1594827900000|2020-07-15 15:45:00|6287.7|6285.7|6280.7|6278.7|6289.9|6287.9|6279.2|6277.2|739
1594828200000|2020-07-15 15:50:00|6280.4|6278.4|6288.4|6286.4|6288.7|6286.7|6279.7|6277.7|331
1594828500000|2020-07-15 15:55:00|6288.2|6286.2|6276.4|6274.4|6290.2|6288.2|6276.4|6274.4|474
1594828800000|2020-07-15 16:00:00|6276.2|6274.2|6274.2|6272.2|6279.4|6277.4|6273.2|6271.2|325
1594829100000|2020-07-15 16:05:00|6273.9|6271.9|6281.2|6279.2|6283.7|6281.7|6273.9|6271.9|365
1594829400000|2020-07-15 16:10:00|6280.9|6278.9|6275.7|6273.7|6280.9|6278.9|6273.4|6271.4|534
1594829700000|2020-07-15 16:15:00|6275.4|6273.4|6280.7|6278.7|6280.9|6278.9|6274.9|6272.9|609
1594830000000|2020-07-15 16:20:00|6280.4|6278.4|6277.7|6275.7|6283.2|6281.2|6276.2|6274.2|552
1594830300000|2020-07-15 16:25:00|6278.2|6276.2|6282.2|6280.2|6283.4|6281.4|6276.7|6274.7|288
1594830600000|2020-07-15 16:30:00|6281.9|6279.9|6278.9|6276.9|6283.4|6281.4|6275.7|6273.7|379
1594830900000|2020-07-15 16:35:00|6279.2|6277.2|6277.9|6275.9|6283.2|6281.2|6276.7|6274.7|237
1594831200000|2020-07-15 16:40:00|6277.7|6275.7|6284.2|6282.2|6284.7|6282.7|6276.7|6274.7|333
1594831500000|2020-07-15 16:45:00|6283.9|6281.9|6291.2|6289.2|6291.7|6289.7|6282.7|6280.7|516
1594831800000|2020-07-15 16:50:00|6290.9|6288.9|6290.2|6288.2|6291.7|6289.7|6288.9|6286.9|268
1594832100000|2020-07-15 16:55:00|6290.4|6288.4|6292.4|6290.4|6292.4|6290.4|6288.4|6286.4|109
1594832400000|2020-07-15 17:00:00|6292.2|6290.2|6289.4|6287.4|6292.7|6290.7|6286.9|6284.9|122
1594832700000|2020-07-15 17:05:00|6289.2|6287.2|6296.2|6294.2|6297.9|6295.9|6288.9|6286.9|451
1594833000000|2020-07-15 17:10:00|6296.4|6294.4|6289.9|6287.9|6298.2|6296.2|6287.9|6285.9|353
1594833300000|2020-07-15 17:15:00|6289.7|6287.7|6288.9|6286.9|6292.7|6290.7|6288.7|6286.7|69
1594833600000|2020-07-15 17:20:00|6289.2|6287.2|6289.4|6287.4|6291.7|6289.7|6288.9|6286.9|43
1594833900000|2020-07-15 17:25:00|6289.7|6287.7|6292.4|6290.4|6292.4|6290.4|6287.7|6285.7|52
1594834200000|2020-07-15 17:30:00|6292.2|6290.2|6295.7|6293.7|6296.2|6294.2|6291.9|6289.9|92
1594834500000|2020-07-15 17:35:00|6295.2|6293.2|6296.9|6294.9|6299.2|6297.2|6294.9|6292.9|56
1594834800000|2020-07-15 17:40:00|6296.7|6294.7|6294.7|6292.7|6298.9|6296.9|6293.9|6291.9|41
1594835100000|2020-07-15 17:45:00|6294.2|6292.2|6294.9|6292.9|6296.9|6294.9|6294.2|6292.2|58
1594835400000|2020-07-15 17:50:00|6294.7|6292.7|6294.4|6292.4|6296.9|6294.9|6293.4|6291.4|69
1594835700000|2020-07-15 17:55:00|6294.7|6292.7|6293.9|6291.9|6296.4|6294.4|6291.7|6289.7|73
1594836000000|2020-07-15 18:00:00|6293.7|6291.7|6302.9|6300.9|6304.4|6302.4|6289.4|6287.4|195
1594836300000|2020-07-15 18:05:00|6302.7|6300.7|6300.9|6298.9|6304.4|6302.4|6299.2|6297.2|69
1594836600000|2020-07-15 18:10:00|6301.2|6299.2|6300.9|6298.9|6302.9|6300.9|6300.4|6298.4|75
1594836900000|2020-07-15 18:15:00|6300.7|6298.7|6300.2|6298.2|6303.4|6301.4|6298.4|6296.4|62
1594837200000|2020-07-15 18:20:00|6300.4|6298.4|6300.4|6298.4|6302.2|6300.2|6298.2|6296.2|63
1594837500000|2020-07-15 18:25:00|6300.7|6298.7|6302.7|6300.7|6304.2|6302.2|6298.4|6296.4|105
1594837800000|2020-07-15 18:30:00|6302.9|6300.9|6304.2|6302.2|6305.2|6303.2|6302.4|6300.4|63
1594838100000|2020-07-15 18:35:00|6303.9|6301.9|6304.4|6302.4|6304.4|6302.4|6301.9|6299.9|81
1594838400000|2020-07-15 18:40:00|6304.7|6302.7|6303.4|6301.4|6307.4|6305.4|6303.4|6301.4|80
1594838700000|2020-07-15 18:45:00|6303.7|6301.7|6304.9|6302.9|6305.7|6303.7|6302.4|6300.4|17
1594839000000|2020-07-15 18:50:00|6305.2|6303.2|6294.7|6292.7|6305.4|6303.4|6294.4|6292.4|145
1594839300000|2020-07-15 18:55:00|6294.4|6292.4|6292.9|6290.9|6297.7|6295.7|6292.9|6290.9|104
1594839600000|2020-07-15 19:00:00|6292.7|6290.7|6296.9|6294.9|6298.9|6296.9|6291.7|6289.7|138
1594839900000|2020-07-15 19:05:00|6296.7|6294.7|6293.4|6291.4|6297.2|6295.2|6290.9|6288.9|134
1594840200000|2020-07-15 19:10:00|6293.2|6291.2|6291.2|6289.2|6293.4|6291.4|6289.4|6287.4|124
1594840500000|2020-07-15 19:15:00|6289.9|6287.9|6293.4|6291.4|6293.4|6291.4|6286.4|6284.4|171
1594840800000|2020-07-15 19:20:00|6293.7|6291.7|6295.7|6293.7|6296.4|6294.4|6292.7|6290.7|78
1594841100000|2020-07-15 19:25:00|6295.9|6293.9|6301.2|6299.2|6301.2|6299.2|6294.2|6292.2|108
1594841400000|2020-07-15 19:30:00|6300.7|6298.7|6305.2|6303.2|6305.7|6303.7|6300.7|6298.7|142
1594841700000|2020-07-15 19:35:00|6305.4|6303.4|6306.9|6304.9|6307.7|6305.7|6304.4|6302.4|99
1594842000000|2020-07-15 19:40:00|6306.7|6304.7|6307.4|6305.4|6308.7|6306.7|6304.4|6302.4|136
1594842300000|2020-07-15 19:45:00|6307.7|6305.7|6314.9|6312.9|6315.2|6313.2|6307.4|6305.4|260
1594842600000|2020-07-15 19:50:00|6314.7|6312.7|6299.9|6297.9|6314.7|6312.7|6299.2|6297.2|473
1594842900000|2020-07-15 19:55:00|6299.7|6297.7|6297.1|6293.1|6302.2|6300.2|6293.9|6291.9|551
1594843200000|2020-07-15 20:00:00|6297.2|6293.2|6294.4|6290.4|6300.1|6296.1|6292.7|6288.7|0
1594843500000|2020-07-15 20:05:00|6294.8|6290.8|6294.9|6290.9|6296.7|6292.7|6293.4|6289.4|0
1594843800000|2020-07-15 20:10:00|6297.8|6293.8|6299.2|6295.2|6300.1|6296.1|6296.4|6292.4|0
1594844100000|2020-07-15 20:15:00|6299.1|6295.1|6299.8|6295.8|6299.9|6295.9|6298.8|6294.8|0
1594844400000|2020-07-15 20:20:00|6299.7|6295.7|6299.8|6295.8|6300|6296|6299.5|6295.5|0
1594844700000|2020-07-15 20:25:00|6299.9|6295.9|6299.5|6295.5|6300|6296|6299.1|6295.1|0
1594845000000|2020-07-15 20:30:00|6300.4|6296.4|6300.3|6296.3|6302|6298|6298.3|6294.3|0
1594845300000|2020-07-15 20:35:00|6300.5|6296.5|6300.9|6296.9|6301.5|6297.5|6300.2|6296.2|0
1594845600000|2020-07-15 20:40:00|6301.4|6297.4|6301.3|6297.3|6301.7|6297.7|6300.5|6296.5|0
1594845900000|2020-07-15 20:45:00|6300.9|6296.9|6304.2|6300.2|6306.5|6302.5|6300.9|6296.9|0
1594846200000|2020-07-15 20:50:00|6303.7|6299.7|6304.9|6300.9|6304.9|6300.9|6303.6|6299.6|0
1594846500000|2020-07-15 20:55:00|6304.5|6300.5|6302.9|6298.9|6304.9|6300.9|6301.6|6297.6|0
1594846800000|2020-07-15 21:00:00|6302.6|6298.6|6303.2|6299.2|6303.6|6299.6|6301.5|6297.5|0
1594847100000|2020-07-15 21:05:00|6303.4|6299.4|6303.1|6299.1|6304.1|6300.1|6303|6299|0
1594847400000|2020-07-15 21:10:00|6303|6299|6303.4|6299.4|6304.1|6300.1|6303|6299|0
1594847700000|2020-07-15 21:15:00|6303.2|6299.2|6302.9|6298.9|6303.7|6299.7|6302.9|6298.9|0
1594848000000|2020-07-15 21:20:00|6302.8|6298.8|6302.4|6298.4|6303.4|6299.4|6301.9|6297.9|0
1594848300000|2020-07-15 21:25:00|6302.3|6298.3|6301.9|6297.9|6302.6|6298.6|6301.9|6297.9|0
1594848600000|2020-07-15 21:30:00|6302.1|6298.1|6302.2|6298.2|6302.5|6298.5|6302|6298|0
1594848900000|2020-07-15 21:35:00|6302|6298|6302.5|6298.5|6302.5|6298.5|6301.9|6297.9|0
1594849200000|2020-07-15 21:40:00|6302.4|6298.4|6302.4|6298.4|6302.6|6298.6|6302|6298|0
1594849500000|2020-07-15 21:45:00|6302.5|6298.5|6302.5|6298.5|6302.6|6298.6|6301.8|6297.8|0
1594849800000|2020-07-15 21:50:00|6302.4|6298.4|6302.2|6298.2|6302.8|6298.8|6302.2|6298.2|0
1594850100000|2020-07-15 21:55:00|6302.3|6298.3|6303.1|6299.1|6303.7|6299.7|6302.2|6298.2|0
1594850400000|2020-07-15 22:00:00|6303.8|6299.8|6310.1|6306.1|6310.5|6306.5|6302.4|6298.4|0
1594850700000|2020-07-15 22:05:00|6309.9|6305.9|6309.2|6305.2|6310.5|6306.5|6309.2|6305.2|0
1594851000000|2020-07-15 22:10:00|6309.6|6305.6|6310.4|6306.4|6311.3|6307.3|6309.5|6305.5|0
1594851300000|2020-07-15 22:15:00|6310.6|6306.6|6310.2|6306.2|6313.3|6309.3|6308.7|6304.7|0
1594851600000|2020-07-15 22:20:00|6310.6|6306.6|6308.7|6304.7|6311.6|6307.6|6307.9|6303.9|0
1594851900000|2020-07-15 22:25:00|6308.3|6304.3|6308.5|6304.5|6310.6|6306.6|6308.3|6304.3|0
1594852200000|2020-07-15 22:30:00|6308.1|6304.1|6304.5|6300.5|6309.4|6305.4|6304.1|6300.1|0
1594852500000|2020-07-15 22:35:00|6304.1|6300.1|6307.4|6303.4|6307.4|6303.4|6304.1|6300.1|0
1594852800000|2020-07-15 22:40:00|6306.2|6302.2|6300.1|6296.1|6306.2|6302.2|6298.4|6294.4|0
1594853100000|2020-07-15 22:45:00|6299.7|6295.7|6302.1|6298.1|6302.5|6298.5|6299.6|6295.6|0
1594853400000|2020-07-15 22:50:00|6301.7|6297.7|6301.1|6297.1|6302.1|6298.1|6300.5|6296.5|0
1594853700000|2020-07-15 22:55:00|6301.3|6297.3|6295.8|6291.8|6301.5|6297.5|6293.7|6289.7|0
1594854000000|2020-07-15 23:00:00|6296.2|6292.2|6298.7|6294.7|6299.1|6295.1|6295.4|6291.4|0
1594854300000|2020-07-15 23:05:00|6298.5|6294.5|6299.8|6295.8|6300|6296|6297.9|6293.9|0
1594854600000|2020-07-15 23:10:00|6300|6296|6299.1|6295.1|6301|6297|6298.1|6294.1|0
1594854900000|2020-07-15 23:15:00|6299.3|6295.3|6298.3|6294.3|6299.3|6295.3|6297.7|6293.7|0
1594855200000|2020-07-15 23:20:00|6298.5|6294.5|6298.6|6294.6|6299.4|6295.4|6298.2|6294.2|0
1594855500000|2020-07-15 23:25:00|6299|6295|6300.2|6296.2|6301.3|6297.3|6298.6|6294.6|0
1594855800000|2020-07-15 23:30:00|6300.6|6296.6|6296.9|6292.9|6303.1|6299.1|6295.7|6291.7|0
1594856100000|2020-07-15 23:35:00|6297.1|6293.1|6297.7|6293.7|6299|6295|6295.7|6291.7|0
1594856400000|2020-07-15 23:40:00|6297.3|6293.3|6297.7|6293.7|6298.6|6294.6|6296.9|6292.9|0
1594856700000|2020-07-15 23:45:00|6298.2|6294.2|6296.9|6292.9|6298.8|6294.8|6296.9|6292.9|0
1594857000000|2020-07-15 23:50:00|6296.5|6292.5|6297.7|6293.7|6298.6|6294.6|6296.1|6292.1|0
1594857300000|2020-07-15 23:55:00|6297.9|6293.9|6298.5|6294.5|6299.3|6295.3|6296.9|6292.9|0
1594857600000|2020-07-16 00:00:00|6297.7|6293.7|6297.9|6294.9|6301.7|6298.2|6293.9|6290.9|87
1594857900000|2020-07-16 00:05:00|6298.2|6295.2|6297.4|6294.4|6299.4|6296.4|6296.2|6293.2|62
1594858200000|2020-07-16 00:10:00|6297.2|6294.2|6294.7|6291.7|6297.2|6294.2|6290.9|6287.9|42
1594858500000|2020-07-16 00:15:00|6294.9|6291.9|6285.9|6282.9|6294.9|6291.9|6285.7|6282.7|46
1594858800000|2020-07-16 00:20:00|6286.2|6283.2|6284.7|6281.7|6286.2|6283.2|6281.4|6278.4|40
1594859100000|2020-07-16 00:25:00|6284.4|6281.4|6289.9|6286.9|6290.9|6287.9|6282.9|6279.9|19
1594859400000|2020-07-16 00:30:00|6289.7|6286.7|6284.2|6281.2|6289.9|6286.9|6281.2|6278.2|17
1594859700000|2020-07-16 00:35:00|6284.4|6281.4|6286.7|6283.7|6288.4|6285.4|6283.9|6280.9|2
1594860000000|2020-07-16 00:40:00|6286.4|6283.4|6286.4|6283.4|6290.2|6287.2|6286.4|6283.4|3
1594860300000|2020-07-16 00:45:00|6286.7|6283.7|6283.4|6280.4|6287.4|6284.4|6283.2|6280.2|1
1594860600000|2020-07-16 00:50:00|6283.2|6280.2|6286.4|6283.4|6288.7|6285.7|6283.2|6280.2|4
1594860900000|2020-07-16 00:55:00|6286.2|6283.2|6283.2|6280.2|6286.2|6283.2|6280.4|6277.4|5
1594861200000|2020-07-16 01:00:00|6282.9|6279.9|6284.9|6281.9|6285.4|6282.4|6276.4|6273.4|4
1594861500000|2020-07-16 01:05:00|6285.2|6282.2|6286.7|6283.7|6286.7|6283.7|6282.4|6279.4|18
1594861800000|2020-07-16 01:10:00|6286.9|6283.9|6291.2|6288.2|6291.2|6288.2|6286.2|6283.2|6
1594862100000|2020-07-16 01:15:00|6291.7|6288.7|6291.9|6288.9|6296.9|6293.9|6291.7|6288.7|19
1594862400000|2020-07-16 01:20:00|6292.2|6289.2|6289.9|6286.9|6293.2|6290.2|6289.4|6286.4|2
1594862700000|2020-07-16 01:25:00|6289.7|6286.7|6291.7|6288.7|6292.9|6289.9|6288.4|6285.4|2
1594863000000|2020-07-16 01:30:00|6291.9|6288.9|6286.4|6283.4|6293.4|6290.4|6282.9|6279.9|24
1594863300000|2020-07-16 01:35:00|6286.7|6283.7|6292.4|6289.4|6293.7|6290.7|6285.4|6282.4|23
1594863600000|2020-07-16 01:40:00|6292.2|6289.2|6297.4|6294.4|6299.9|6296.9|6291.9|6288.9|28
1594863900000|2020-07-16 01:45:00|6297.2|6294.2|6295.2|6292.2|6297.2|6294.2|6294.9|6291.9|1
1594864200000|2020-07-16 01:50:00|6294.9|6291.9|6289.2|6286.2|6294.9|6291.9|6287.4|6284.4|3
1594864500000|2020-07-16 01:55:00|6288.9|6285.9|6290.7|6287.7|6290.9|6287.9|6288.9|6285.9|0
1594864800000|2020-07-16 02:00:00|6291.2|6288.2|6290.4|6287.4|6300.4|6297.4|6290.2|6287.2|1
1594865100000|2020-07-16 02:05:00|6290.7|6287.7|6289.9|6286.9|6296.2|6293.2|6289.7|6286.7|1
1594865400000|2020-07-16 02:10:00|6289.7|6286.7|6287.4|6284.4|6289.7|6286.7|6285.4|6282.4|6
1594865700000|2020-07-16 02:15:00|6288.2|6285.2|6284.2|6281.2|6288.2|6285.2|6280.2|6277.2|10
1594866000000|2020-07-16 02:20:00|6283.2|6280.2|6279.2|6276.2|6285.2|6282.2|6279.2|6276.2|10
1594866300000|2020-07-16 02:25:00|6278.9|6275.9|6278.2|6275.2|6279.4|6276.4|6275.4|6272.4|5
1594866600000|2020-07-16 02:30:00|6278.4|6275.4|6273.7|6270.7|6279.2|6276.2|6272.2|6269.2|18
1594866900000|2020-07-16 02:35:00|6273.4|6270.4|6272.9|6269.9|6275.9|6272.9|6271.4|6268.4|15
1594867200000|2020-07-16 02:40:00|6272.7|6269.7|6274.9|6271.9|6274.9|6271.9|6267.7|6264.7|7
1594867500000|2020-07-16 02:45:00|6274.7|6271.7|6274.2|6271.2|6274.9|6271.9|6271.9|6268.9|5
1594867800000|2020-07-16 02:50:00|6273.9|6270.9|6274.4|6271.4|6275.4|6272.4|6272.2|6269.2|2
1594868100000|2020-07-16 02:55:00|6274.2|6271.2|6273.4|6270.4|6275.2|6272.2|6273.4|6270.4|2
1594868400000|2020-07-16 03:00:00|6273.2|6270.2|6272.4|6269.4|6273.2|6270.2|6270.9|6267.9|1
1594868700000|2020-07-16 03:05:00|6272.2|6269.2|6274.7|6271.7|6274.7|6271.7|6270.2|6267.2|2
1594869000000|2020-07-16 03:10:00|6275.7|6272.7|6275.2|6272.2|6278.7|6275.7|6273.7|6270.7|13
1594869300000|2020-07-16 03:15:00|6274.9|6271.9|6269.2|6266.2|6277.2|6274.2|6268.2|6265.2|27
1594869600000|2020-07-16 03:20:00|6267.9|6264.9|6270.2|6267.2|6270.9|6267.9|6266.7|6263.7|32
1594869900000|2020-07-16 03:25:00|6270.4|6267.4|6273.2|6270.2|6275.9|6272.9|6270.4|6267.4|18
1594870200000|2020-07-16 03:30:00|6272.9|6269.9|6271.2|6268.2|6272.9|6269.9|6269.2|6266.2|14
1594870500000|2020-07-16 03:35:00|6270.9|6267.9|6270.2|6267.2|6271.9|6268.9|6267.2|6264.2|10
1594870800000|2020-07-16 03:40:00|6269.9|6266.9|6269.2|6266.2|6270.2|6267.2|6268.2|6265.2|1
1594871100000|2020-07-16 03:45:00|6268.9|6265.9|6272.2|6269.2|6272.2|6269.2|6268.9|6265.9|9
1594871400000|2020-07-16 03:50:00|6271.9|6268.9|6273.7|6270.7|6274.7|6271.7|6271.9|6268.9|1
1594871700000|2020-07-16 03:55:00|6273.4|6270.4|6271.4|6268.4|6274.2|6271.2|6269.9|6266.9|23
1594872000000|2020-07-16 04:00:00|6271.7|6268.7|6274.9|6271.9|6276.4|6273.4|6270.9|6267.9|62
1594872300000|2020-07-16 04:05:00|6274.7|6271.7|6274.7|6271.7|6277.2|6274.2|6270.7|6267.7|4
1594872600000|2020-07-16 04:10:00|6275.2|6272.2|6271.2|6268.2|6275.7|6272.7|6271.2|6268.2|12
1594872900000|2020-07-16 04:15:00|6270.9|6267.9|6270.2|6267.2|6272.2|6269.2|6269.4|6266.4|27
1594873200000|2020-07-16 04:20:00|6270.4|6267.4|6273.2|6270.2|6273.2|6270.2|6270.4|6267.4|11
1594873500000|2020-07-16 04:25:00|6273.4|6270.4|6272.4|6269.4|6274.2|6271.2|6272.4|6269.4|15
1594873800000|2020-07-16 04:30:00|6272.2|6269.2|6270.9|6267.9|6272.7|6269.7|6269.4|6266.4|25
1594874100000|2020-07-16 04:35:00|6270.7|6267.7|6273.2|6270.2|6273.9|6270.9|6270.7|6267.7|4
1594874400000|2020-07-16 04:40:00|6273.4|6270.4|6271.2|6268.2|6274.2|6271.2|6270.7|6267.7|10
1594874700000|2020-07-16 04:45:00|6270.9|6267.9|6277.2|6274.2|6277.4|6274.4|6269.9|6266.9|7
1594875000000|2020-07-16 04:50:00|6277.4|6274.4|6279.4|6276.4|6279.4|6276.4|6275.9|6272.9|10
1594875300000|2020-07-16 04:55:00|6278.9|6275.9|6276.2|6273.2|6278.9|6275.9|6276.2|6273.2|6
1594875600000|2020-07-16 05:00:00|6275.7|6272.7|6272.2|6269.2|6276.7|6273.7|6272.2|6269.2|9
1594875900000|2020-07-16 05:05:00|6271.9|6268.9|6272.2|6269.2|6272.2|6269.2|6271.7|6268.7|8
1594876200000|2020-07-16 05:10:00|6271.9|6268.9|6274.2|6271.2|6274.2|6271.2|6271.4|6268.4|5
1594876500000|2020-07-16 05:15:00|6273.9|6270.9|6269.4|6266.4|6273.9|6270.9|6268.9|6265.9|17
1594876800000|2020-07-16 05:20:00|6269.7|6266.7|6266.2|6263.2|6270.4|6267.4|6265.9|6262.9|9
1594877100000|2020-07-16 05:25:00|6267.4|6264.4|6266.2|6263.2|6268.7|6265.7|6265.4|6262.4|29
1594877400000|2020-07-16 05:30:00|6267.4|6264.4|6258.7|6255.7|6269.7|6266.7|6258.4|6255.4|72
1594877700000|2020-07-16 05:35:00|6258.9|6255.9|6266.7|6263.7|6267.7|6264.7|6257.4|6254.4|39
1594878000000|2020-07-16 05:40:00|6266.4|6263.4|6268.2|6265.2|6269.4|6266.4|6265.7|6262.7|36
1594878300000|2020-07-16 05:45:00|6267.9|6264.9|6271.7|6268.7|6274.7|6271.7|6267.7|6264.7|32
1594878600000|2020-07-16 05:50:00|6270.9|6267.9|6268.2|6265.2|6274.7|6271.7|6268.2|6265.2|28
1594878900000|2020-07-16 05:55:00|6270.7|6267.7|6273.4|6270.4|6273.7|6270.7|6267.7|6264.7|94
1594879200000|2020-07-16 06:00:00|6273.2|6270.2|6277.9|6275.9|6279.9|6277.9|6267.2|6265.2|134
1594879500000|2020-07-16 06:05:00|6278.2|6276.2|6275.7|6273.7|6279.9|6277.9|6274.2|6272.2|183
1594879800000|2020-07-16 06:10:00|6275.9|6273.9|6281.7|6279.7|6282.4|6280.4|6275.4|6273.4|311
1594880100000|2020-07-16 06:15:00|6281.9|6279.9|6273.4|6271.4|6281.9|6279.9|6273.4|6271.4|247
1594880400000|2020-07-16 06:20:00|6273.7|6271.7|6281.9|6279.9|6281.9|6279.9|6272.7|6270.7|229
1594880700000|2020-07-16 06:25:00|6281.7|6279.7|6274.4|6272.4|6281.9|6279.9|6274.4|6272.4|80
1594881000000|2020-07-16 06:30:00|6274.2|6272.2|6272.4|6270.4|6274.4|6272.4|6271.9|6269.9|173
1594881300000|2020-07-16 06:35:00|6272.2|6270.2|6268.4|6266.4|6273.9|6271.9|6267.7|6265.7|98
1594881600000|2020-07-16 06:40:00|6268.2|6266.2|6267.9|6265.9|6271.2|6269.2|6267.7|6265.7|87
1594881900000|2020-07-16 06:45:00|6267.7|6265.7|6273.9|6271.9|6274.9|6272.9|6267.4|6265.4|164
1594882200000|2020-07-16 06:50:00|6273.7|6271.7|6272.9|6270.9|6275.9|6273.9|6272.7|6270.7|125
1594882500000|2020-07-16 06:55:00|6272.7|6270.7|6270.9|6268.9|6274.4|6272.4|6268.7|6266.7|228
1594882800000|2020-07-16 07:00:00|6271.2|6269.2|6263.7|6262.7|6284.2|6283.2|6260.2|6259.2|2216
1594883100000|2020-07-16 07:05:00|6263.4|6262.4|6272.7|6271.7|6273.4|6272.4|6256.2|6255.2|1086
1594883400000|2020-07-16 07:10:00|6272.9|6271.9|6271.9|6270.9|6275.9|6274.9|6263.7|6262.7|966
1594883700000|2020-07-16 07:15:00|6272.2|6271.2|6269.9|6268.9|6278.4|6277.4|6268.4|6267.4|722
1594884000000|2020-07-16 07:20:00|6269.4|6268.4|6270.7|6269.7|6278.2|6277.2|6264.2|6263.2|889
1594884300000|2020-07-16 07:25:00|6271.4|6270.4|6260.4|6259.4|6273.2|6272.2|6260.4|6259.4|576
1594884600000|2020-07-16 07:30:00|6259.4|6258.4|6247.9|6246.9|6259.4|6258.4|6242.4|6241.4|850
1594884900000|2020-07-16 07:35:00|6247.7|6246.7|6240.7|6239.7|6250.9|6249.9|6240.7|6239.7|731
1594885200000|2020-07-16 07:40:00|6240.4|6239.4|6252.2|6251.2|6253.2|6252.2|6239.9|6238.9|802
1594885500000|2020-07-16 07:45:00|6252.4|6251.4|6252.4|6251.4|6252.7|6251.7|6247.7|6246.7|553
1594885800000|2020-07-16 07:50:00|6252.7|6251.7|6249.9|6248.9|6254.7|6253.7|6246.2|6245.2|684
1594886100000|2020-07-16 07:55:00|6250.2|6249.2|6237.2|6236.2|6250.4|6249.4|6236.9|6235.9|924
1594886400000|2020-07-16 08:00:00|6236.9|6235.9|6239.2|6238.2|6240.4|6239.4|6229.2|6228.2|911
1594886700000|2020-07-16 08:05:00|6238.9|6237.9|6232.7|6231.7|6239.2|6238.2|6231.2|6230.2|618
1594887000000|2020-07-16 08:10:00|6232.9|6231.9|6234.2|6233.2|6237.7|6236.7|6230.4|6229.4|496
1594887300000|2020-07-16 08:15:00|6233.9|6232.9|6232.9|6231.9|6236.7|6235.7|6230.2|6229.2|608
1594887600000|2020-07-16 08:20:00|6233.2|6232.2|6234.4|6233.4|6234.7|6233.7|6226.2|6225.2|619
1594887900000|2020-07-16 08:25:00|6234.2|6233.2|6234.9|6233.9|6239.7|6238.7|6233.7|6232.7|589
1594888200000|2020-07-16 08:30:00|6234.7|6233.7|6237.7|6236.7|6240.2|6239.2|6234.2|6233.2|402
1594888500000|2020-07-16 08:35:00|6237.9|6236.9|6239.7|6238.7|6240.7|6239.7|6233.7|6232.7|464
1594888800000|2020-07-16 08:40:00|6239.9|6238.9|6244.4|6243.4|6244.7|6243.7|6237.2|6236.2|348
1594889100000|2020-07-16 08:45:00|6244.7|6243.7|6245.2|6244.2|6245.9|6244.9|6242.4|6241.4|442
1594889400000|2020-07-16 08:50:00|6244.9|6243.9|6243.7|6242.7|6245.4|6244.4|6241.4|6240.4|564
1594889700000|2020-07-16 08:55:00|6243.9|6242.9|6245.7|6244.7|6249.4|6248.4|6242.2|6241.2|644
1594890000000|2020-07-16 09:00:00|6245.2|6244.2|6240.7|6239.7|6245.2|6244.2|6235.2|6234.2|489
1594890300000|2020-07-16 09:05:00|6240.9|6239.9|6236.9|6235.9|6241.2|6240.2|6233.9|6232.9|499
1594890600000|2020-07-16 09:10:00|6237.2|6236.2|6232.7|6231.7|6237.2|6236.2|6230.9|6229.9|674
1594890900000|2020-07-16 09:15:00|6232.4|6231.4|6235.2|6234.2|6236.7|6235.7|6232.2|6231.2|543
1594891200000|2020-07-16 09:20:00|6235.4|6234.4|6238.4|6237.4|6238.9|6237.9|6234.7|6233.7|928
1594891500000|2020-07-16 09:25:00|6238.7|6237.7|6250.4|6249.4|6250.7|6249.7|6238.7|6237.7|871
1594891800000|2020-07-16 09:30:00|6250.7|6249.7|6254.7|6253.7|6256.2|6255.2|6249.7|6248.7|886
1594892100000|2020-07-16 09:35:00|6254.2|6253.2|6257.9|6256.9|6259.2|6258.2|6252.2|6251.2|304
1594892400000|2020-07-16 09:40:00|6258.2|6257.2|6253.2|6252.2|6259.2|6258.2|6251.2|6250.2|419
1594892700000|2020-07-16 09:45:00|6252.9|6251.9|6254.2|6253.2|6254.7|6253.7|6249.2|6248.2|355
1594893000000|2020-07-16 09:50:00|6254.4|6253.4|6253.9|6252.9|6254.9|6253.9|6250.4|6249.4|303
1594893300000|2020-07-16 09:55:00|6253.7|6252.7|6255.7|6254.7|6257.2|6256.2|6253.2|6252.2|200
1594893600000|2020-07-16 10:00:00|6256.2|6255.2|6259.2|6258.2|6259.2|6258.2|6254.2|6253.2|300
1594893900000|2020-07-16 10:05:00|6258.9|6257.9|6258.9|6257.9|6260.4|6259.4|6256.7|6255.7|337
1594894200000|2020-07-16 10:10:00|6258.7|6257.7|6261.7|6260.7|6262.7|6261.7|6257.2|6256.2|217
1594894500000|2020-07-16 10:15:00|6261.9|6260.9|6259.2|6258.2|6264.4|6263.4|6257.7|6256.7|323
1594894800000|2020-07-16 10:20:00|6258.9|6257.9|6256.9|6255.9|6258.9|6257.9|6253.7|6252.7|280
1594895100000|2020-07-16 10:25:00|6256.7|6255.7|6251.7|6250.7|6257.7|6256.7|6251.7|6250.7|213
1594895400000|2020-07-16 10:30:00|6251.9|6250.9|6249.4|6248.4|6252.7|6251.7|6247.7|6246.7|414
1594895700000|2020-07-16 10:35:00|6249.2|6248.2|6258.7|6257.7|6260.2|6259.2|6246.2|6245.2|387
1594896000000|2020-07-16 10:40:00|6258.9|6257.9|6260.9|6259.9|6261.7|6260.7|6257.2|6256.2|280
1594896300000|2020-07-16 10:45:00|6261.2|6260.2|6258.4|6257.4|6262.4|6261.4|6258.2|6257.2|244
1594896600000|2020-07-16 10:50:00|6258.2|6257.2|6256.7|6255.7|6261.4|6260.4|6255.4|6254.4|215
1594896900000|2020-07-16 10:55:00|6256.9|6255.9|6262.9|6261.9|6263.2|6262.2|6254.2|6253.2|348
1594897200000|2020-07-16 11:00:00|6263.2|6262.2|6267.2|6266.2|6269.7|6268.7|6261.4|6260.4|372
1594897500000|2020-07-16 11:05:00|6266.9|6265.9|6266.9|6265.9|6268.7|6267.7|6262.4|6261.4|767
1594897800000|2020-07-16 11:10:00|6267.2|6266.2|6267.2|6266.2|6269.4|6268.4|6265.9|6264.9|531
1594898100000|2020-07-16 11:15:00|6266.9|6265.9|6271.4|6270.4|6272.4|6271.4|6265.7|6264.7|393
1594898400000|2020-07-16 11:20:00|6271.7|6270.7|6267.2|6266.2|6271.7|6270.7|6266.7|6265.7|189
1594898700000|2020-07-16 11:25:00|6267.4|6266.4|6268.2|6267.2|6269.7|6268.7|6263.4|6262.4|173
1594899000000|2020-07-16 11:30:00|6267.9|6266.9|6274.2|6273.2|6276.2|6275.2|6266.9|6265.9|298
1594899300000|2020-07-16 11:35:00|6274.4|6273.4|6271.2|6270.2|6275.4|6274.4|6269.7|6268.7|248
1594899600000|2020-07-16 11:40:00|6271.4|6270.4|6269.1|6268.1|6276.9|6275.9|6268.9|6267.9|415
1594899900000|2020-07-16 11:45:00|6269.4|6268.4|6275.9|6274.9|6277.4|6276.4|6269.4|6268.4|319
1594900200000|2020-07-16 11:50:00|6276.1|6275.1|6273.9|6272.9|6276.9|6275.9|6272.6|6271.6|327
1594900500000|2020-07-16 11:55:00|6274.6|6273.6|6270.9|6269.9|6274.9|6273.9|6269.9|6268.9|633
1594900800000|2020-07-16 12:00:00|6271.1|6270.1|6268.4|6267.4|6271.1|6270.1|6267.1|6266.1|272
1594901100000|2020-07-16 12:05:00|6268.1|6267.1|6271.9|6270.9|6271.9|6270.9|6268.1|6267.1|205
1594901400000|2020-07-16 12:10:00|6271.4|6270.4|6269.9|6268.9|6271.6|6270.6|6269.4|6268.4|161
1594901700000|2020-07-16 12:15:00|6269.6|6268.6|6270.4|6269.4|6272.9|6271.9|6269.4|6268.4|209
1594902000000|2020-07-16 12:20:00|6270.1|6269.1|6269.1|6268.1|6271.9|6270.9|6267.9|6266.9|217
1594902300000|2020-07-16 12:25:00|6268.9|6267.9|6269.1|6268.1|6269.4|6268.4|6265.4|6264.4|283
1594902600000|2020-07-16 12:30:00|6269.4|6268.4|6263.4|6262.4|6269.9|6268.9|6260.6|6259.6|452
1594902900000|2020-07-16 12:35:00|6263.1|6262.1|6257.9|6256.9|6263.9|6262.9|6256.4|6255.4|290
1594903200000|2020-07-16 12:40:00|6257.6|6256.6|6259.4|6258.4|6260.4|6259.4|6257.4|6256.4|243
1594903500000|2020-07-16 12:45:00|6259.1|6258.1|6263.6|6262.6|6263.9|6262.9|6258.1|6257.1|271
1594903800000|2020-07-16 12:50:00|6263.9|6262.9|6267.9|6266.9|6268.1|6267.1|6261.4|6260.4|299
1594904100000|2020-07-16 12:55:00|6268.1|6267.1|6271.4|6270.4|6273.1|6272.1|6266.9|6265.9|240
1594904400000|2020-07-16 13:00:00|6270.9|6269.9|6276.9|6275.9|6280.1|6279.1|6268.1|6267.1|988
1594904700000|2020-07-16 13:05:00|6277.1|6276.1|6271.4|6270.4|6282.1|6281.1|6271.4|6270.4|500
1594905000000|2020-07-16 13:10:00|6271.6|6270.6|6272.4|6271.4|6273.1|6272.1|6269.4|6268.4|607
1594905300000|2020-07-16 13:15:00|6272.1|6271.1|6276.6|6275.6|6280.6|6279.6|6270.9|6269.9|913
1594905600000|2020-07-16 13:20:00|6276.9|6275.9|6277.6|6276.6|6280.9|6279.9|6275.4|6274.4|497
1594905900000|2020-07-16 13:25:00|6277.4|6276.4|6274.9|6273.9|6278.9|6277.9|6274.9|6273.9|438
1594906200000|2020-07-16 13:30:00|6275.1|6274.1|6269.1|6268.1|6279.4|6278.4|6268.6|6267.6|1608
1594906500000|2020-07-16 13:35:00|6269.4|6268.4|6272.1|6271.1|6273.6|6272.6|6266.4|6265.4|843
1594906800000|2020-07-16 13:40:00|6271.9|6270.9|6272.6|6271.6|6274.6|6273.6|6264.4|6263.4|1158
1594907100000|2020-07-16 13:45:00|6272.9|6271.9|6272.9|6271.9|6274.9|6273.9|6268.4|6267.4|860
1594907400000|2020-07-16 13:50:00|6273.1|6272.1|6275.9|6274.9|6279.4|6278.4|6270.4|6269.4|822
1594907700000|2020-07-16 13:55:00|6275.6|6274.6|6269.1|6268.1|6276.9|6275.9|6268.4|6267.4|689
1594908000000|2020-07-16 14:00:00|6268.9|6267.9|6261.6|6260.6|6272.4|6271.4|6260.4|6259.4|917
1594908300000|2020-07-16 14:05:00|6261.9|6260.9|6257.4|6256.4|6262.4|6261.4|6252.4|6251.4|650
1594908600000|2020-07-16 14:10:00|6257.1|6256.1|6260.8|6259.8|6261.3|6260.3|6255.3|6254.3|697
1594908900000|2020-07-16 14:15:00|6260.6|6259.6|6254.1|6253.1|6260.8|6259.8|6254.1|6253.1|879
1594909200000|2020-07-16 14:20:00|6253.8|6252.8|6260.1|6259.1|6263.1|6262.1|6252.6|6251.6|508
1594909500000|2020-07-16 14:25:00|6260.3|6259.3|6267.8|6266.8|6268.8|6267.8|6254.8|6253.8|633
1594909800000|2020-07-16 14:30:00|6267.6|6266.6|6273.3|6272.3|6275.1|6274.1|6266.1|6265.1|733
1594910100000|2020-07-16 14:35:00|6273.6|6272.6|6272.6|6271.6|6275.1|6274.1|6269.6|6268.6|582
1594910400000|2020-07-16 14:40:00|6272.3|6271.3|6274.1|6273.1|6278.1|6277.1|6271.6|6270.6|739
1594910700000|2020-07-16 14:45:00|6274.3|6273.3|6272.1|6271.1|6274.6|6273.6|6270.6|6269.6|706
1594911000000|2020-07-16 14:50:00|6272.3|6271.3|6272.8|6271.8|6273.6|6272.6|6268.1|6267.1|726
1594911300000|2020-07-16 14:55:00|6272.6|6271.6|6263.1|6262.1|6273.6|6272.6|6263.1|6262.1|468
1594911600000|2020-07-16 15:00:00|6263.3|6262.3|6265.6|6264.6|6265.6|6264.6|6260.1|6259.1|546
1594911900000|2020-07-16 15:05:00|6265.1|6264.1|6260.1|6259.1|6267.1|6266.1|6256.8|6255.8|569
1594912200000|2020-07-16 15:10:00|6259.8|6258.8|6263.3|6262.3|6264.6|6263.6|6259.1|6258.1|555
1594912500000|2020-07-16 15:15:00|6263.1|6262.1|6261.8|6260.8|6264.8|6263.8|6258.6|6257.6|683
1594912800000|2020-07-16 15:20:00|6261.6|6260.6|6261.6|6260.6|6263.1|6262.1|6260.1|6259.1|665
1594913100000|2020-07-16 15:25:00|6261.8|6260.8|6254.8|6252.8|6265.8|6264.8|6253.1|6251.3|2243
1594913400000|2020-07-16 15:30:00|6254.6|6252.6|6254.8|6252.8|6256.1|6254.1|6250.1|6248.1|2614
1594913700000|2020-07-16 15:35:00|6255.1|6253.1|6247.6|6245.6|6255.1|6253.1|6245.1|6243.1|1668
1594914000000|2020-07-16 15:40:00|6248.1|6246.1|6243.1|6241.1|6250.1|6248.1|6242.3|6240.3|452
1594914300000|2020-07-16 15:45:00|6242.8|6240.8|6243.3|6241.3|6245.8|6243.8|6241.1|6239.1|733
1594914600000|2020-07-16 15:50:00|6244.1|6242.1|6246.1|6244.1|6246.3|6244.3|6242.1|6240.1|497
1594914900000|2020-07-16 15:55:00|6246.3|6244.3|6250.3|6248.3|6250.8|6248.8|6245.8|6243.8|419
1594915200000|2020-07-16 16:00:00|6250.1|6248.1|6254.1|6252.1|6254.3|6252.3|6249.1|6247.1|330
1594915500000|2020-07-16 16:05:00|6254.3|6252.3|6255.8|6253.8|6256.3|6254.3|6252.8|6250.8|479
1594915800000|2020-07-16 16:10:00|6255.6|6253.6|6255.6|6253.6|6259.3|6257.3|6254.8|6252.8|582
1594916100000|2020-07-16 16:15:00|6255.3|6253.3|6248.8|6246.8|6256.6|6254.6|6248.1|6246.1|405
1594916400000|2020-07-16 16:20:00|6248.6|6246.6|6251.8|6249.8|6252.1|6250.1|6247.3|6245.3|293
1594916700000|2020-07-16 16:25:00|6252.1|6250.1|6254.3|6252.3|6256.1|6254.1|6251.6|6249.6|150
1594917000000|2020-07-16 16:30:00|6254.1|6252.1|6257.8|6255.8|6257.8|6255.8|6253.8|6251.8|209
1594917300000|2020-07-16 16:35:00|6257.6|6255.6|6257.6|6255.6|6258.1|6256.1|6254.8|6252.8|168
1594917600000|2020-07-16 16:40:00|6257.3|6255.3|6263.1|6261.1|6263.6|6261.6|6257.1|6255.1|214
1594917900000|2020-07-16 16:45:00|6263.3|6261.3|6261.1|6259.1|6263.8|6261.8|6260.3|6258.3|98
1594918200000|2020-07-16 16:50:00|6261.3|6259.3|6262.6|6260.6|6262.6|6260.6|6260.1|6258.1|64
1594918500000|2020-07-16 16:55:00|6262.3|6260.3|6259.8|6257.8|6262.8|6260.8|6257.1|6255.1|144
1594918800000|2020-07-16 17:00:00|6259.3|6257.3|6264.3|6262.3|6266.1|6264.1|6259.1|6257.1|310
1594919100000|2020-07-16 17:05:00|6264.6|6262.6|6266.3|6264.3|6266.6|6264.6|6264.1|6262.1|173
1594919400000|2020-07-16 17:10:00|6266.6|6264.6|6269.6|6267.6|6270.3|6268.3|6265.1|6263.1|142
1594919700000|2020-07-16 17:15:00|6269.8|6267.8|6270.6|6268.6|6270.8|6268.8|6268.8|6266.8|69
1594920000000|2020-07-16 17:20:00|6270.3|6268.3|6270.8|6268.8|6271.6|6269.6|6270.1|6268.1|67
1594920300000|2020-07-16 17:25:00|6270.6|6268.6|6271.8|6269.8|6272.3|6270.3|6269.1|6267.1|34
1594920600000|2020-07-16 17:30:00|6272.1|6270.1|6268.3|6266.3|6272.1|6270.1|6267.3|6265.3|91
1594920900000|2020-07-16 17:35:00|6268.6|6266.6|6265.6|6263.6|6269.1|6267.1|6263.6|6261.6|55
1594921200000|2020-07-16 17:40:00|6265.8|6263.8|6266.3|6264.3|6267.8|6265.8|6264.8|6262.8|48
1594921500000|2020-07-16 17:45:00|6266.1|6264.1|6268.3|6266.3|6268.3|6266.3|6264.3|6262.3|28
1594921800000|2020-07-16 17:50:00|6268.6|6266.6|6267.8|6265.8|6270.3|6268.3|6267.1|6265.1|47
1594922100000|2020-07-16 17:55:00|6268.1|6266.1|6262.6|6260.6|6268.1|6266.1|6262.1|6260.1|140
1594922400000|2020-07-16 18:00:00|6262.8|6260.8|6265.8|6263.8|6266.8|6264.8|6262.3|6260.3|38
1594922700000|2020-07-16 18:05:00|6265.6|6263.6|6267.8|6265.8|6269.8|6267.8|6264.3|6262.3|33
1594923000000|2020-07-16 18:10:00|6268.1|6266.1|6269.3|6267.3|6269.3|6267.3|6266.8|6264.8|37
1594923300000|2020-07-16 18:15:00|6269.1|6267.1|6267.3|6265.3|6270.1|6268.1|6266.6|6264.6|35
1594923600000|2020-07-16 18:20:00|6267.6|6265.6|6271.6|6269.6|6271.8|6269.8|6267.6|6265.6|40
1594923900000|2020-07-16 18:25:00|6271.8|6269.8|6270.8|6268.8|6271.8|6269.8|6269.8|6267.8|20
1594924200000|2020-07-16 18:30:00|6271.1|6269.1|6270.3|6268.3|6272.3|6270.3|6268.3|6266.3|42
1594924500000|2020-07-16 18:35:00|6270.1|6268.1|6267.3|6265.3|6270.3|6268.3|6266.8|6264.8|24
1594924800000|2020-07-16 18:40:00|6267.6|6265.6|6267.3|6265.3|6269.6|6267.6|6266.8|6264.8|58
1594925100000|2020-07-16 18:45:00|6267.6|6265.6|6260.1|6258.1|6268.3|6266.3|6259.8|6257.8|72
1594925400000|2020-07-16 18:50:00|6259.8|6257.8|6260.1|6258.1|6263.8|6261.8|6259.3|6257.3|93
1594925700000|2020-07-16 18:55:00|6260.3|6258.3|6258.8|6256.8|6262.8|6260.8|6257.1|6255.1|121
1594926000000|2020-07-16 19:00:00|6259.1|6257.1|6259.8|6257.8|6260.8|6258.8|6257.6|6255.6|119
1594926300000|2020-07-16 19:05:00|6259.6|6257.6|6263.8|6261.8|6264.8|6262.8|6259.3|6257.3|39
1594926600000|2020-07-16 19:10:00|6263.6|6261.6|6262.8|6260.8|6265.1|6263.1|6261.3|6259.3|63
1594926900000|2020-07-16 19:15:00|6262.6|6260.6|6269.3|6267.3|6269.8|6267.8|6262.3|6260.3|56
1594927200000|2020-07-16 19:20:00|6269.8|6267.8|6271.8|6269.8|6272.8|6270.8|6269.3|6267.3|82
1594927500000|2020-07-16 19:25:00|6271.6|6269.6|6275.8|6273.8|6276.6|6274.6|6268.6|6266.6|70
1594927800000|2020-07-16 19:30:00|6276.1|6274.1|6275.8|6273.8|6277.1|6275.1|6271.8|6269.8|83
1594928100000|2020-07-16 19:35:00|6275.6|6273.6|6278.6|6276.6|6279.8|6277.8|6274.8|6272.8|109
1594928400000|2020-07-16 19:40:00|6278.3|6276.3|6274.3|6272.3|6278.3|6276.3|6274.1|6272.1|131
1594928700000|2020-07-16 19:45:00|6274.6|6272.6|6274.6|6272.6|6277.3|6275.3|6271.8|6269.8|152
1594929000000|2020-07-16 19:50:00|6273.6|6271.6|6273.6|6271.6|6279.1|6277.1|6271.1|6269.1|400
1594929300000|2020-07-16 19:55:00|6273.8|6271.8|6273|6269|6276.3|6274.3|6267.6|6265.6|586
1594929600000|2020-07-16 20:00:00|6273.4|6269.4|6254.5|6250.5|6275.9|6271.9|6254.4|6250.4|1
1594929900000|2020-07-16 20:05:00|6254.7|6250.7|6256|6252|6260.4|6256.4|6252.5|6248.5|0
1594930200000|2020-07-16 20:10:00|6256.2|6252.2|6254.7|6250.7|6259.1|6255.1|6252.3|6248.3|0
1594930500000|2020-07-16 20:15:00|6255.1|6251.1|6258.3|6254.3|6258.3|6254.3|6253.9|6249.9|0
1594930800000|2020-07-16 20:20:00|6258.5|6254.5|6257.5|6253.5|6258.5|6254.5|6257|6253|0
1594931100000|2020-07-16 20:25:00|6257.6|6253.6|6256.7|6252.7|6258.8|6254.8|6256.7|6252.7|0
1594931400000|2020-07-16 20:30:00|6257.5|6253.5|6258.6|6254.6|6259.9|6255.9|6254.2|6250.2|0
1594931700000|2020-07-16 20:35:00|6259|6255|6256.4|6252.4|6259.5|6255.5|6256.1|6252.1|0
1594932000000|2020-07-16 20:40:00|6256.8|6252.8|6259|6255|6259.8|6255.8|6255.9|6251.9|0
1594932300000|2020-07-16 20:45:00|6258.6|6254.6|6257.4|6253.4|6259|6255|6256.1|6252.1|0
1594932600000|2020-07-16 20:50:00|6257.8|6253.8|6255.3|6251.3|6258.7|6254.7|6255|6251|0
1594932900000|2020-07-16 20:55:00|6255.7|6251.7|6255.1|6251.1|6257.1|6253.1|6253.4|6249.4|0
1594933200000|2020-07-16 21:00:00|6255|6251|6254.7|6250.7|6255|6251|6254|6250|0
1594933500000|2020-07-16 21:05:00|6254.5|6250.5|6254.8|6250.8|6254.8|6250.8|6254.4|6250.4|0
1594933800000|2020-07-16 21:10:00|6254.9|6250.9|6255.4|6251.4|6256|6252|6254.7|6250.7|0
1594934100000|2020-07-16 21:15:00|6255.5|6251.5|6254.9|6250.9|6255.7|6251.7|6254.5|6250.5|0
1594934400000|2020-07-16 21:20:00|6254.8|6250.8|6254.5|6250.5|6255|6251|6254.5|6250.5|0
1594934700000|2020-07-16 21:25:00|6254.6|6250.6|6255.3|6251.3|6255.3|6251.3|6254.5|6250.5|0
1594935000000|2020-07-16 21:30:00|6255.4|6251.4|6254.9|6250.9|6255.7|6251.7|6254.9|6250.9|0
1594935300000|2020-07-16 21:35:00|6255.1|6251.1|6255.2|6251.2|6255.4|6251.4|6254.9|6250.9|0
1594935600000|2020-07-16 21:40:00|6255.1|6251.1|6255|6251|6255.2|6251.2|6254.8|6250.8|0
1594935900000|2020-07-16 21:45:00|6255.1|6251.1|6256.1|6252.1|6256.4|6252.4|6255.1|6251.1|0
1594936200000|2020-07-16 21:50:00|6256.3|6252.3|6256|6252|6256.3|6252.3|6255.7|6251.7|0
1594936500000|2020-07-16 21:55:00|6255.9|6251.9|6256.5|6252.5|6257.4|6253.4|6255.6|6251.6|0
1594936800000|2020-07-16 22:00:00|6258.8|6254.8|6254.1|6250.1|6258.8|6254.8|6252.9|6248.9|0
1594937100000|2020-07-16 22:05:00|6254.6|6250.6|6258.5|6254.5|6259.5|6255.5|6254.1|6250.1|0
1594937400000|2020-07-16 22:10:00|6258.9|6254.9|6259.4|6255.4|6260.3|6256.3|6258.6|6254.6|0
1594937700000|2020-07-16 22:15:00|6259.9|6255.9|6260.7|6256.7|6262|6258|6259.8|6255.8|0
1594938000000|2020-07-16 22:20:00|6261.1|6257.1|6260.6|6256.6|6261.1|6257.1|6259.4|6255.4|0
1594938300000|2020-07-16 22:25:00|6260.2|6256.2|6258.9|6254.9|6260.6|6256.6|6258.5|6254.5|0
1594938600000|2020-07-16 22:30:00|6259.4|6255.4|6261|6257|6262.7|6258.7|6258.9|6254.9|0
1594938900000|2020-07-16 22:35:00|6260.6|6256.6|6261|6257|6261|6257|6260.2|6256.2|0
1594939200000|2020-07-16 22:40:00|6260.6|6256.6|6265.2|6261.2|6265.2|6261.2|6260.6|6256.6|0
1594939500000|2020-07-16 22:45:00|6264.8|6260.8|6266.9|6262.9|6266.9|6262.9|6263|6259|0
1594939800000|2020-07-16 22:50:00|6267.3|6263.3|6265.1|6261.1|6267.3|6263.3|6264.9|6260.9|0
1594940100000|2020-07-16 22:55:00|6265.3|6261.3|6267.6|6263.6|6267.6|6263.6|6265.3|6261.3|0
1594940400000|2020-07-16 23:00:00|6268|6264|6266.8|6262.8|6268.4|6264.4|6265.9|6261.9|0
1594940700000|2020-07-16 23:05:00|6266.3|6262.3|6270.2|6266.2|6270.2|6266.2|6265.9|6261.9|0
1594941000000|2020-07-16 23:10:00|6269.8|6265.8|6270.7|6266.7|6271.1|6267.1|6269.4|6265.4|0
1594941300000|2020-07-16 23:15:00|6270.3|6266.3|6270.3|6266.3|6270.7|6266.7|6270.3|6266.3|0
1594941600000|2020-07-16 23:20:00|6270.7|6266.7|6269.8|6265.8|6271.1|6267.1|6269.8|6265.8|0
1594941900000|2020-07-16 23:25:00|6269.6|6265.6|6271.2|6267.2|6271.4|6267.4|6269.6|6265.6|0
1594942200000|2020-07-16 23:30:00|6270.7|6266.7|6270.3|6266.3|6270.8|6266.8|6269.9|6265.9|0
1594942500000|2020-07-16 23:35:00|6269.9|6265.9|6269.7|6265.7|6270.2|6266.2|6268.9|6264.9|0
1594942800000|2020-07-16 23:40:00|6269.3|6265.3|6270.2|6266.2|6270.2|6266.2|6268.9|6264.9|0
1594943100000|2020-07-16 23:45:00|6269.4|6265.4|6268.5|6264.5|6270|6266|6268.1|6264.1|0
1594943400000|2020-07-16 23:50:00|6269|6265|6270|6266|6270.2|6266.2|6268.5|6264.5|0
1594943700000|2020-07-16 23:55:00|6270.2|6266.2|6266.6|6262.6|6271|6267|6266.2|6262.2|0
1594944000000|2020-07-17 00:00:00|6267|6263|6276.6|6273.6|6277.1|6274.1|6266.6|6262.6|31
1594944300000|2020-07-17 00:05:00|6276.1|6273.1|6276.8|6273.8|6276.8|6273.8|6274.6|6271.6|2
1594944600000|2020-07-17 00:10:00|6276.6|6273.6|6274.6|6271.6|6280.6|6277.6|6274.1|6271.1|16
1594944900000|2020-07-17 00:15:00|6274.8|6271.8|6271.1|6268.1|6277.1|6274.1|6269.8|6266.8|41
1594945200000|2020-07-17 00:20:00|6270.8|6267.8|6276.8|6273.8|6277.3|6274.3|6270.3|6267.3|9
1594945500000|2020-07-17 00:25:00|6277.1|6274.1|6270.8|6267.8|6277.1|6274.1|6270.8|6267.8|5
1594945800000|2020-07-17 00:30:00|6271.1|6268.1|6270.6|6267.6|6271.8|6268.8|6270.3|6267.3|4
1594946100000|2020-07-17 00:35:00|6271.3|6268.3|6273.6|6270.6|6273.6|6270.6|6270.8|6267.8|4
1594946400000|2020-07-17 00:40:00|6273.8|6270.8|6274.1|6271.1|6274.1|6271.1|6273.6|6270.6|1
1594946700000|2020-07-17 00:45:00|6274.3|6271.3|6276.3|6273.3|6278.3|6275.3|6274.3|6271.3|5
1594947000000|2020-07-17 00:50:00|6276.8|6273.8|6274.3|6271.3|6278.8|6275.8|6274.3|6271.3|5
1594947300000|2020-07-17 00:55:00|6274.6|6271.6|6275.3|6272.3|6275.3|6272.3|6274.1|6271.1|0
1594947600000|2020-07-17 01:00:00|6275.6|6272.6|6271.3|6268.3|6275.8|6272.8|6271.1|6268.1|4
1594947900000|2020-07-17 01:05:00|6272.1|6269.1|6264.8|6261.8|6272.1|6269.1|6262.8|6259.8|1
1594948200000|2020-07-17 01:10:00|6264.6|6261.6|6263.1|6260.1|6264.6|6261.6|6263.1|6260.1|6
1594948500000|2020-07-17 01:15:00|6263.3|6260.3|6262.3|6259.3|6264.3|6261.3|6262.3|6259.3|0
1594948800000|2020-07-17 01:20:00|6262.6|6259.6|6269.6|6266.6|6269.8|6266.8|6262.6|6259.6|1
1594949100000|2020-07-17 01:25:00|6269.3|6266.3|6269.3|6266.3|6269.6|6266.6|6269.3|6266.3|0
1594949400000|2020-07-17 01:30:00|6268.8|6265.8|6267.8|6264.8|6274.8|6271.8|6267.8|6264.8|10
1594949700000|2020-07-17 01:35:00|6267.6|6264.6|6270.1|6267.1|6270.6|6267.6|6266.1|6263.1|2
1594950000000|2020-07-17 01:40:00|6270.6|6267.6|6272.1|6269.1|6272.1|6269.1|6270.3|6267.3|0
1594950300000|2020-07-17 01:45:00|6271.8|6268.8|6268.6|6265.6|6271.8|6268.8|6266.3|6263.3|1
1594950600000|2020-07-17 01:50:00|6268.3|6265.3|6270.3|6267.3|6270.8|6267.8|6266.8|6263.8|10
1594950900000|2020-07-17 01:55:00|6270.6|6267.6|6275.1|6272.1|6275.1|6272.1|6270.6|6267.6|0
1594951200000|2020-07-17 02:00:00|6274.8|6271.8|6275.8|6272.8|6275.8|6272.8|6273.8|6270.8|0
1594951500000|2020-07-17 02:05:00|6276.1|6273.1|6276.3|6273.3|6276.8|6273.8|6276.1|6273.1|0
1594951800000|2020-07-17 02:10:00|6276.6|6273.6|6279.8|6276.8|6282.1|6279.1|6276.6|6273.6|9
1594952100000|2020-07-17 02:15:00|6279.6|6276.6|6279.8|6276.8|6279.8|6276.8|6279.6|6276.6|2
1594952400000|2020-07-17 02:20:00|6280.1|6277.1|6281.1|6278.1|6281.1|6278.1|6279.1|6276.1|0
1594952700000|2020-07-17 02:25:00|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|6281.3|6278.3|0
1594953000000|2020-07-17 02:30:00|6281.6|6278.6|6282.1|6279.1|6284.3|6281.3|6280.3|6277.3|7
1594953300000|2020-07-17 02:35:00|6282.3|6279.3|6280.3|6277.3|6282.3|6279.3|6277.6|6274.6|23
1594953600000|2020-07-17 02:40:00|6278.3|6275.3|6274.6|6271.6|6280.8|6277.8|6273.3|6270.3|13
1594953900000|2020-07-17 02:45:00|6274.8|6271.8|6275.8|6272.8|6275.8|6272.8|6274.8|6271.8|0
1594954200000|2020-07-17 02:50:00|6275.3|6272.3|6273.3|6270.3|6275.6|6272.6|6268.8|6265.8|8
1594954500000|2020-07-17 02:55:00|6273.6|6270.6|6273.3|6270.3|6274.1|6271.1|6272.6|6269.6|1
1594954800000|2020-07-17 03:00:00|6273.6|6270.6|6272.1|6269.1|6273.6|6270.6|6271.8|6268.8|0
1594955100000|2020-07-17 03:05:00|6271.8|6268.8|6270.3|6267.3|6271.8|6268.8|6269.3|6266.3|0
1594955400000|2020-07-17 03:10:00|6270.1|6267.1|6271.1|6268.1|6271.1|6268.1|6270.1|6267.1|1
1594955700000|2020-07-17 03:15:00|6271.3|6268.3|6272.6|6269.6|6272.6|6269.6|6270.8|6267.8|0
1594956000000|2020-07-17 03:20:00|6272.8|6269.8|6273.1|6270.1|6273.1|6270.1|6272.8|6269.8|0
1594956300000|2020-07-17 03:25:00|6272.8|6269.8|6270.6|6267.6|6272.8|6269.8|6270.6|6267.6|0
1594956600000|2020-07-17 03:30:00|6272.3|6269.3|6271.6|6268.6|6273.3|6270.3|6271.6|6268.6|1
1594956900000|2020-07-17 03:35:00|6271.3|6268.3|6272.8|6269.8|6272.8|6269.8|6270.3|6267.3|0
1594957200000|2020-07-17 03:40:00|6273.1|6270.1|6273.8|6270.8|6274.6|6271.6|6273.1|6270.1|0
1594957500000|2020-07-17 03:45:00|6274.1|6271.1|6274.3|6271.3|6274.3|6271.3|6273.8|6270.8|0
1594957800000|2020-07-17 03:50:00|6274.6|6271.6|6274.6|6271.6|6275.6|6272.6|6273.3|6270.3|3
1594958100000|2020-07-17 03:55:00|6274.3|6271.3|6269.6|6266.6|6274.3|6271.3|6269.6|6266.6|4
1594958400000|2020-07-17 04:00:00|6269.8|6266.8|6274.1|6271.1|6274.1|6271.1|6269.8|6266.8|3
1594958700000|2020-07-17 04:05:00|6273.8|6270.8|6270.3|6267.3|6273.8|6270.8|6269.8|6266.8|0
1594959000000|2020-07-17 04:10:00|6270.6|6267.6|6270.3|6267.3|6271.1|6268.1|6269.6|6266.6|3
1594959300000|2020-07-17 04:15:00|6270.1|6267.1|6269.6|6266.6|6270.1|6267.1|6269.1|6266.1|1
1594959600000|2020-07-17 04:20:00|6269.3|6266.3|6270.8|6267.8|6270.8|6267.8|6269.3|6266.3|0
1594959900000|2020-07-17 04:25:00|6270.6|6267.6|6270.8|6267.8|6270.8|6267.8|6269.8|6266.8|0
1594960200000|2020-07-17 04:30:00|6271.1|6268.1|6268.1|6265.1|6271.3|6268.3|6267.6|6264.6|0
1594960500000|2020-07-17 04:35:00|6268.3|6265.3|6268.6|6265.6|6268.6|6265.6|6268.3|6265.3|0
1594960800000|2020-07-17 04:40:00|6268.8|6265.8|6269.1|6266.1|6269.1|6266.1|6268.8|6265.8|0
1594961100000|2020-07-17 04:45:00|6268.8|6265.8|6266.1|6263.1|6268.8|6265.8|6266.1|6263.1|0
1594961400000|2020-07-17 04:50:00|6265.6|6262.6|6265.1|6262.1|6266.6|6263.6|6264.8|6261.8|1
1594961700000|2020-07-17 04:55:00|6265.3|6262.3|6265.8|6262.8|6265.8|6262.8|6265.3|6262.3|0
1594962000000|2020-07-17 05:00:00|6265.6|6262.6|6272.8|6269.8|6275.8|6272.8|6265.6|6262.6|41
1594962300000|2020-07-17 05:05:00|6273.1|6270.1|6273.6|6270.6|6273.8|6270.8|6273.1|6270.1|0
1594962600000|2020-07-17 05:10:00|6272.1|6269.1|6271.6|6268.6|6272.1|6269.1|6271.3|6268.3|2
1594962900000|2020-07-17 05:15:00|6271.8|6268.8|6266.6|6263.6|6273.1|6270.1|6266.6|6263.6|5
1594963200000|2020-07-17 05:20:00|6266.3|6263.3|6266.3|6263.3|6267.3|6264.3|6265.1|6262.1|5
1594963500000|2020-07-17 05:25:00|6265.6|6262.6|6267.1|6264.1|6267.1|6264.1|6265.1|6262.1|0
1594963800000|2020-07-17 05:30:00|6267.3|6264.3|6267.3|6264.3|6267.8|6264.8|6265.6|6262.6|13
1594964100000|2020-07-17 05:35:00|6266.3|6263.3|6265.3|6262.3|6268.3|6265.3|6265.3|6262.3|5
1594964400000|2020-07-17 05:40:00|6265.1|6262.1|6261.6|6258.6|6265.3|6262.3|6261.1|6258.1|34
1594964700000|2020-07-17 05:45:00|6261.8|6258.8|6260.1|6257.1|6262.1|6259.1|6258.6|6255.6|50
1594965000000|2020-07-17 05:50:00|6259.3|6256.3|6264.6|6261.6|6270.6|6267.6|6258.8|6255.8|103
1594965300000|2020-07-17 05:55:00|6264.3|6261.3|6267.1|6264.1|6267.3|6264.3|6262.6|6259.6|42
1594965600000|2020-07-17 06:00:00|6267.3|6264.3|6268.1|6266.1|6273.3|6271.3|6266.1|6263.6|109
1594965900000|2020-07-17 06:05:00|6267.8|6265.8|6274.1|6272.1|6274.6|6272.6|6262.3|6260.3|273
1594966200000|2020-07-17 06:10:00|6273.8|6271.8|6273.3|6271.3|6278.3|6276.3|6272.6|6270.6|200
1594966500000|2020-07-17 06:15:00|6273.6|6271.6|6274.8|6272.8|6275.3|6273.3|6272.8|6270.8|60
1594966800000|2020-07-17 06:20:00|6274.6|6272.6|6277.8|6275.8|6277.8|6275.8|6272.8|6270.8|69
1594967100000|2020-07-17 06:25:00|6277.6|6275.6|6275.8|6273.8|6277.8|6275.8|6273.8|6271.8|35
1594967400000|2020-07-17 06:30:00|6275.6|6273.6|6277.8|6275.8|6278.1|6276.1|6274.3|6272.3|72
1594967700000|2020-07-17 06:35:00|6278.1|6276.1|6277.3|6275.3|6278.6|6276.6|6276.6|6274.6|86
1594968000000|2020-07-17 06:40:00|6277.1|6275.1|6279.8|6277.8|6280.8|6278.8|6277.1|6275.1|65
1594968300000|2020-07-17 06:45:00|6279.6|6277.6|6275.8|6273.8|6279.6|6277.6|6275.6|6273.6|24
1594968600000|2020-07-17 06:50:00|6276.1|6274.1|6279.3|6277.3|6281.1|6279.1|6276.1|6274.1|181
1594968900000|2020-07-17 06:55:00|6279.6|6277.6|6266.8|6264.8|6280.3|6278.3|6266.8|6264.8|378
1594969200000|2020-07-17 07:00:00|6266.3|6265.3|6265.8|6264.8|6267.8|6266.8|6255.8|6254.8|2236
1594969500000|2020-07-17 07:05:00|6265.6|6264.6|6254.1|6253.1|6266.1|6265.1|6250.3|6249.3|1083
1594969800000|2020-07-17 07:10:00|6253.8|6252.8|6264.3|6263.3|6266.1|6265.1|6253.8|6252.8|695
1594970100000|2020-07-17 07:15:00|6264.6|6263.6|6266.8|6265.8|6268.8|6267.8|6261.1|6260.1|574
1594970400000|2020-07-17 07:20:00|6267.1|6266.1|6262.6|6261.6|6267.8|6266.8|6256.6|6255.6|390
1594970700000|2020-07-17 07:25:00|6261.8|6260.8|6256.1|6255.1|6262.3|6261.3|6254.8|6253.8|399
1594971000000|2020-07-17 07:30:00|6256.3|6255.3|6248.8|6247.8|6256.6|6255.6|6247.1|6246.1|527
1594971300000|2020-07-17 07:35:00|6248.6|6247.6|6251.8|6250.8|6253.6|6252.6|6246.1|6245.1|447
1594971600000|2020-07-17 07:40:00|6251.3|6250.3|6251.6|6250.6|6254.1|6253.1|6246.8|6245.8|283
1594971900000|2020-07-17 07:45:00|6251.1|6250.1|6239.1|6238.1|6251.3|6250.3|6238.8|6237.8|418
1594972200000|2020-07-17 07:50:00|6239.6|6238.6|6241.1|6240.1|6244.6|6243.6|6234.1|6233.1|583
1594972500000|2020-07-17 07:55:00|6240.6|6239.6|6234.3|6233.3|6243.6|6242.6|6233.8|6232.8|576
1594972800000|2020-07-17 08:00:00|6234.1|6233.1|6236.3|6235.3|6238.3|6237.3|6229.1|6228.1|728
1594973100000|2020-07-17 08:05:00|6236.1|6235.1|6243.1|6242.1|6246.3|6245.3|6234.1|6233.1|540
1594973400000|2020-07-17 08:10:00|6243.3|6242.3|6244.8|6243.8|6248.1|6247.1|6240.1|6239.1|391
1594973700000|2020-07-17 08:15:00|6244.6|6243.6|6242.6|6241.6|6249.8|6248.8|6242.1|6241.1|757
1594974000000|2020-07-17 08:20:00|6242.3|6241.3|6243.1|6242.1|6248.8|6247.8|6242.1|6241.1|428
1594974300000|2020-07-17 08:25:00|6242.8|6241.8|6244.8|6243.8|6245.6|6244.6|6241.6|6240.6|198
1594974600000|2020-07-17 08:30:00|6244.6|6243.6|6247.3|6246.3|6247.3|6246.3|6241.6|6240.6|281
1594974900000|2020-07-17 08:35:00|6247.6|6246.6|6252.6|6251.6|6253.6|6252.6|6244.6|6243.6|333
1594975200000|2020-07-17 08:40:00|6252.1|6251.1|6250.6|6249.6|6252.3|6251.3|6249.8|6248.8|347
1594975500000|2020-07-17 08:45:00|6250.8|6249.8|6249.6|6248.6|6250.8|6249.8|6247.1|6246.1|202
1594975800000|2020-07-17 08:50:00|6249.1|6248.1|6248.1|6247.1|6249.6|6248.6|6246.8|6245.8|185
1594976100000|2020-07-17 08:55:00|6247.8|6246.8|6241.6|6240.6|6247.8|6246.8|6241.6|6240.6|441
1594976400000|2020-07-17 09:00:00|6241.1|6240.1|6233.8|6232.8|6241.1|6240.1|6230.6|6229.6|1003
1594976700000|2020-07-17 09:05:00|6233.6|6232.6|6230.1|6229.1|6235.3|6234.3|6227.6|6226.6|811
1594977000000|2020-07-17 09:10:00|6230.3|6229.3|6262.6|6261.6|6279.6|6278.6|6230.3|6229.3|6745
1594977300000|2020-07-17 09:15:00|6262.8|6261.8|6258.1|6257.1|6262.8|6261.8|6252.1|6251.1|3002
1594977600000|2020-07-17 09:20:00|6258.3|6257.3|6261.3|6260.3|6264.8|6263.8|6256.1|6255.1|435
1594977900000|2020-07-17 09:25:00|6261.1|6260.1|6262.6|6261.6|6264.6|6263.6|6256.3|6255.3|429
1594978200000|2020-07-17 09:30:00|6262.3|6261.3|6262.3|6261.3|6264.1|6263.1|6259.1|6258.1|300
1594978500000|2020-07-17 09:35:00|6262.1|6261.1|6266.8|6265.8|6268.1|6267.1|6262.1|6261.1|498
1594978800000|2020-07-17 09:40:00|6267.1|6266.1|6270.8|6269.8|6272.3|6271.3|6265.1|6264.1|409
1594979100000|2020-07-17 09:45:00|6270.6|6269.6|6275.3|6274.3|6281.6|6280.6|6269.1|6268.1|568
1594979400000|2020-07-17 09:50:00|6275.6|6274.6|6275.3|6274.3|6276.6|6275.6|6269.8|6268.8|599
1594979700000|2020-07-17 09:55:00|6275.6|6274.6|6272.1|6271.1|6277.6|6276.6|6270.1|6269.1|360
1594980000000|2020-07-17 10:00:00|6271.8|6270.8|6270.1|6269.1|6273.1|6272.1|6270.1|6269.1|217
1594980300000|2020-07-17 10:05:00|6270.6|6269.6|6275.6|6274.6|6276.1|6275.1|6270.1|6269.1|311
1594980600000|2020-07-17 10:10:00|6275.3|6274.3|6272.8|6271.8|6280.6|6279.6|6272.6|6271.6|367
1594980900000|2020-07-17 10:15:00|6273.1|6272.1|6276.6|6275.6|6277.1|6276.1|6272.1|6271.1|205
1594981200000|2020-07-17 10:20:00|6276.8|6275.8|6282.6|6281.6|6284.6|6283.6|6275.6|6274.6|224
1594981500000|2020-07-17 10:25:00|6282.8|6281.8|6284.6|6283.6|6285.6|6284.6|6282.6|6281.6|276
1594981800000|2020-07-17 10:30:00|6284.3|6283.3|6284.1|6283.1|6286.3|6285.3|6282.6|6281.6|234
1594982100000|2020-07-17 10:35:00|6284.3|6283.3|6283.6|6282.6|6287.6|6286.6|6282.6|6281.6|124
1594982400000|2020-07-17 10:40:00|6283.3|6282.3|6285.6|6284.6|6287.1|6286.1|6283.1|6282.1|154
1594982700000|2020-07-17 10:45:00|6286.1|6285.1|6284.1|6283.1|6286.1|6285.1|6282.6|6281.6|140
1594983000000|2020-07-17 10:50:00|6284.3|6283.3|6282.1|6281.1|6285.6|6284.6|6281.6|6280.6|164
1594983300000|2020-07-17 10:55:00|6282.3|6281.3|6283.6|6282.6|6283.6|6282.6|6279.6|6278.6|326
1594983600000|2020-07-17 11:00:00|6283.8|6282.8|6277.8|6276.8|6285.6|6284.6|6277.8|6276.8|543
1594983900000|2020-07-17 11:05:00|6278.1|6277.1|6278.6|6277.6|6279.6|6278.6|6276.3|6275.3|336
1594984200000|2020-07-17 11:10:00|6278.1|6277.1|6273.3|6272.3|6278.1|6277.1|6272.6|6271.6|159
1594984500000|2020-07-17 11:15:00|6273.6|6272.6|6271.3|6270.3|6273.8|6272.8|6271.1|6270.1|204
1594984800000|2020-07-17 11:20:00|6271.1|6270.1|6271.6|6270.6|6271.8|6270.8|6269.1|6268.1|89
1594985100000|2020-07-17 11:25:00|6271.3|6270.3|6277.6|6276.6|6278.1|6277.1|6271.1|6270.1|192
1594985400000|2020-07-17 11:30:00|6278.1|6277.1|6279.1|6278.1|6280.1|6279.1|6277.6|6276.6|129
1594985700000|2020-07-17 11:35:00|6279.6|6278.6|6279.3|6278.3|6280.6|6279.6|6278.1|6277.1|121
1594986000000|2020-07-17 11:40:00|6279.9|6278.9|6277.9|6276.9|6279.9|6278.9|6277.2|6276.2|152
1594986300000|2020-07-17 11:45:00|6278.2|6277.2|6280.2|6279.2|6280.2|6279.2|6276.2|6275.2|270
1594986600000|2020-07-17 11:50:00|6280.4|6279.4|6282.2|6281.2|6282.7|6281.7|6279.7|6278.7|278
1594986900000|2020-07-17 11:55:00|6281.9|6280.9|6283.2|6282.2|6284.2|6283.2|6280.2|6279.2|216
1594987200000|2020-07-17 12:00:00|6282.4|6281.4|6288.2|6287.2|6289.2|6288.2|6281.7|6280.7|298
1594987500000|2020-07-17 12:05:00|6287.9|6286.9|6285.7|6284.7|6288.4|6287.4|6284.7|6283.7|180
1594987800000|2020-07-17 12:10:00|6285.9|6284.9|6292.4|6291.4|6292.9|6291.9|6285.7|6284.7|272
1594988100000|2020-07-17 12:15:00|6292.7|6291.7|6292.4|6291.4|6292.7|6291.7|6289.4|6288.4|234
1594988400000|2020-07-17 12:20:00|6292.7|6291.7|6292.2|6291.2|6294.7|6293.7|6291.9|6290.9|255
1594988700000|2020-07-17 12:25:00|6292.4|6291.4|6292.4|6291.4|6294.2|6293.2|6291.4|6290.4|273
1594989000000|2020-07-17 12:30:00|6292.7|6291.7|6291.2|6290.2|6292.9|6291.9|6290.2|6289.2|209
1594989300000|2020-07-17 12:35:00|6291.4|6290.4|6290.2|6289.2|6292.7|6291.7|6289.2|6288.2|537
1594989600000|2020-07-17 12:40:00|6290.4|6289.4|6285.7|6284.7|6294.2|6293.2|6285.4|6284.4|969
1594989900000|2020-07-17 12:45:00|6286.2|6285.2|6282.2|6281.2|6286.2|6285.2|6280.2|6279.2|485
1594990200000|2020-07-17 12:50:00|6281.7|6280.7|6282.7|6281.7|6284.7|6283.7|6281.7|6280.7|261
1594990500000|2020-07-17 12:55:00|6282.9|6281.9|6280.9|6279.9|6283.9|6282.9|6279.2|6278.2|171
1594990800000|2020-07-17 13:00:00|6280.7|6279.7|6280.7|6279.7|6282.2|6281.2|6278.7|6277.7|251
1594991100000|2020-07-17 13:05:00|6281.2|6280.2|6278.2|6277.2|6281.2|6280.2|6275.7|6274.7|316
1594991400000|2020-07-17 13:10:00|6277.9|6276.9|6281.7|6280.7|6281.9|6280.9|6277.7|6276.7|138
1594991700000|2020-07-17 13:15:00|6281.9|6280.9|6280.7|6279.7|6282.2|6281.2|6278.7|6277.7|535
1594992000000|2020-07-17 13:20:00|6281.2|6280.2|6282.9|6281.9|6283.4|6282.4|6279.7|6278.7|464
1594992300000|2020-07-17 13:25:00|6283.2|6282.2|6286.2|6285.2|6289.2|6288.2|6282.4|6281.4|760
1594992600000|2020-07-17 13:30:00|6285.9|6284.9|6284.7|6283.7|6286.9|6285.9|6281.2|6280.2|1305
1594992900000|2020-07-17 13:35:00|6284.9|6283.9|6283.2|6282.2|6289.4|6288.4|6282.2|6281.2|634
1594993200000|2020-07-17 13:40:00|6282.2|6281.2|6280.2|6279.2|6282.4|6281.4|6277.2|6276.2|924
1594993500000|2020-07-17 13:45:00|6279.7|6278.7|6285.9|6284.9|6286.2|6285.2|6278.7|6277.7|691
1594993800000|2020-07-17 13:50:00|6286.2|6285.2|6290.9|6289.9|6292.4|6291.4|6285.2|6284.2|696
1594994100000|2020-07-17 13:55:00|6291.2|6290.2|6286.4|6285.4|6291.7|6290.7|6284.7|6283.7|527
1594994400000|2020-07-17 14:00:00|6282.4|6281.4|6289.2|6288.2|6293.4|6292.4|6281.4|6280.4|1290
1594994700000|2020-07-17 14:05:00|6289.4|6288.4|6283.4|6282.4|6292.9|6291.9|6283.4|6282.4|562
1594995000000|2020-07-17 14:10:00|6283.8|6282.8|6287.6|6286.6|6288.8|6287.8|6283.1|6282.1|411
1594995300000|2020-07-17 14:15:00|6287.8|6286.8|6290.1|6289.1|6294.8|6293.8|6287.3|6286.3|752
1594995600000|2020-07-17 14:20:00|6289.6|6288.6|6278.1|6277.1|6290.3|6289.3|6275.6|6274.6|811
1594995900000|2020-07-17 14:25:00|6277.8|6276.8|6275.1|6274.1|6280.1|6279.1|6273.6|6272.6|646
1594996200000|2020-07-17 14:30:00|6274.6|6273.6|6274.3|6273.3|6275.6|6274.6|6271.6|6270.6|596
1594996500000|2020-07-17 14:35:00|6275.8|6274.8|6285.8|6284.8|6287.3|6286.3|6275.1|6274.1|761
1594996800000|2020-07-17 14:40:00|6285.6|6284.6|6281.1|6280.1|6287.3|6286.3|6281.1|6280.1|602
1594997100000|2020-07-17 14:45:00|6281.3|6280.3|6280.1|6279.1|6283.6|6282.6|6279.6|6278.6|525
1594997400000|2020-07-17 14:50:00|6279.8|6278.8|6280.6|6279.6|6282.3|6281.3|6279.3|6278.3|356
1594997700000|2020-07-17 14:55:00|6281.1|6280.1|6288.1|6287.1|6288.3|6287.3|6280.6|6279.6|621
1594998000000|2020-07-17 15:00:00|6287.8|6286.8|6287.6|6286.6|6292.6|6291.6|6287.1|6286.1|628
1594998300000|2020-07-17 15:05:00|6287.8|6286.8|6290.3|6289.3|6290.3|6289.3|6287.1|6286.1|509
1594998600000|2020-07-17 15:10:00|6290.6|6289.6|6292.8|6291.8|6293.6|6292.6|6289.1|6288.1|523
1594998900000|2020-07-17 15:15:00|6293.1|6292.1|6288.6|6287.6|6295.1|6294.1|6288.1|6287.1|697
1594999200000|2020-07-17 15:20:00|6288.8|6287.8|6288.1|6287.1|6290.1|6289.1|6286.6|6285.6|596
1594999500000|2020-07-17 15:25:00|6288.3|6287.3|6289.6|6287.6|6291.8|6290.8|6285.6|6284.6|1797
1594999800000|2020-07-17 15:30:00|6289.8|6287.8|6291.1|6289.1|6294.3|6292.3|6287.8|6285.8|2782
1595000100000|2020-07-17 15:35:00|6292.3|6290.3|6296.6|6294.6|6296.6|6294.6|6291.1|6289.1|738
1595000400000|2020-07-17 15:40:00|6296.8|6294.8|6292.1|6290.1|6298.6|6296.6|6289.6|6287.6|557
1595000700000|2020-07-17 15:45:00|6292.3|6290.3|6288.6|6286.6|6293.1|6291.1|6286.8|6284.8|655
1595001000000|2020-07-17 15:50:00|6288.3|6286.3|6292.1|6290.1|6293.1|6291.1|6286.6|6284.6|677
1595001300000|2020-07-17 15:55:00|6291.8|6289.8|6293.3|6291.3|6295.1|6293.1|6291.6|6289.6|371
1595001600000|2020-07-17 16:00:00|6293.6|6291.6|6293.6|6291.6|6295.1|6293.1|6291.8|6289.8|233
1595001900000|2020-07-17 16:05:00|6293.8|6291.8|6292.6|6290.6|6295.3|6293.3|6292.6|6290.6|232
1595002200000|2020-07-17 16:10:00|6292.1|6290.1|6292.6|6290.6|6293.8|6291.8|6291.6|6289.6|176
1595002500000|2020-07-17 16:15:00|6292.3|6290.3|6286.8|6284.8|6292.3|6290.3|6286.8|6284.8|417
1595002800000|2020-07-17 16:20:00|6287.1|6285.1|6291.6|6289.6|6291.6|6289.6|6286.8|6284.8|111
1595003100000|2020-07-17 16:25:00|6291.3|6289.3|6291.6|6289.6|6291.6|6289.6|6290.1|6288.1|74
1595003400000|2020-07-17 16:30:00|6291.8|6289.8|6291.8|6289.8|6292.6|6290.6|6291.1|6289.1|79
1595003700000|2020-07-17 16:35:00|6292.1|6290.1|6292.1|6290.1|6293.6|6291.6|6291.6|6289.6|70
1595004000000|2020-07-17 16:40:00|6291.8|6289.8|6290.1|6288.1|6292.1|6290.1|6290.1|6288.1|64
1595004300000|2020-07-17 16:45:00|6290.3|6288.3|6290.1|6288.1|6291.6|6289.6|6290.1|6288.1|69
1595004600000|2020-07-17 16:50:00|6290.3|6288.3|6290.6|6288.6|6290.8|6288.8|6288.6|6286.6|74
1595004900000|2020-07-17 16:55:00|6290.3|6288.3|6287.3|6285.3|6290.6|6288.6|6286.6|6284.6|71
1595005200000|2020-07-17 17:00:00|6287.1|6285.1|6287.6|6285.6|6288.1|6286.1|6285.1|6283.1|42
1595005500000|2020-07-17 17:05:00|6287.8|6285.8|6288.3|6286.3|6288.8|6286.8|6287.1|6285.1|44
1595005800000|2020-07-17 17:10:00|6288.6|6286.6|6289.1|6287.1|6290.3|6288.3|6288.6|6286.6|28
1595006100000|2020-07-17 17:15:00|6288.8|6286.8|6286.8|6284.8|6291.3|6289.3|6284.3|6282.3|449
1595006400000|2020-07-17 17:20:00|6286.3|6284.3|6289.3|6287.3|6291.3|6289.3|6285.8|6283.8|38
1595006700000|2020-07-17 17:25:00|6289.6|6287.6|6288.8|6286.8|6290.1|6288.1|6288.1|6286.1|6
1595007000000|2020-07-17 17:30:00|6289.1|6287.1|6286.8|6284.8|6289.1|6287.1|6286.1|6284.1|39
1595007300000|2020-07-17 17:35:00|6286.6|6284.6|6285.8|6283.8|6287.6|6285.6|6285.3|6283.3|16
1595007600000|2020-07-17 17:40:00|6286.1|6284.1|6287.8|6285.8|6287.8|6285.8|6285.8|6283.8|26
1595007900000|2020-07-17 17:45:00|6288.1|6286.1|6287.6|6285.6|6288.3|6286.3|6286.3|6284.3|11
1595008200000|2020-07-17 17:50:00|6287.3|6285.3|6286.1|6284.1|6287.6|6285.6|6285.3|6283.3|53
1595008500000|2020-07-17 17:55:00|6286.3|6284.3|6287.3|6285.3|6288.3|6286.3|6284.8|6282.8|41
1595008800000|2020-07-17 18:00:00|6287.6|6285.6|6291.8|6289.8|6292.3|6290.3|6287.3|6285.3|92
1595009100000|2020-07-17 18:05:00|6291.6|6289.6|6290.6|6288.6|6291.6|6289.6|6288.8|6286.8|59
1595009400000|2020-07-17 18:10:00|6290.3|6288.3|6291.3|6289.3|6292.1|6290.1|6289.3|6287.3|136
1595009700000|2020-07-17 18:15:00|6291.6|6289.6|6292.3|6290.3|6292.6|6290.6|6291.3|6289.3|45
1595010000000|2020-07-17 18:20:00|6292.8|6290.8|6291.1|6289.1|6292.8|6290.8|6290.8|6288.8|38
1595010300000|2020-07-17 18:25:00|6291.3|6289.3|6291.1|6289.1|6292.3|6290.3|6290.6|6288.6|30
1595010600000|2020-07-17 18:30:00|6291.3|6289.3|6287.8|6285.8|6291.3|6289.3|6287.6|6285.6|114
1595010900000|2020-07-17 18:35:00|6288.1|6286.1|6290.3|6288.3|6290.6|6288.6|6287.1|6285.1|50
1595011200000|2020-07-17 18:40:00|6290.1|6288.1|6289.6|6287.6|6290.6|6288.6|6287.8|6285.8|93
1595011500000|2020-07-17 18:45:00|6289.8|6287.8|6289.8|6287.8|6290.6|6288.6|6288.6|6286.6|47
1595011800000|2020-07-17 18:50:00|6290.1|6288.1|6291.6|6289.6|6292.1|6290.1|6289.8|6287.8|96
1595012100000|2020-07-17 18:55:00|6291.8|6289.8|6289.1|6287.1|6292.6|6290.6|6288.8|6286.8|137
1595012400000|2020-07-17 19:00:00|6288.8|6286.8|6288.3|6286.3|6289.3|6287.3|6285.8|6283.8|56
1595012700000|2020-07-17 19:05:00|6288.1|6286.1|6290.1|6288.1|6292.8|6290.8|6287.3|6285.3|78
1595013000000|2020-07-17 19:10:00|6290.3|6288.3|6288.8|6286.8|6290.3|6288.3|6288.8|6286.8|49
1595013300000|2020-07-17 19:15:00|6288.6|6286.6|6291.3|6289.3|6292.3|6290.3|6288.6|6286.6|98
1595013600000|2020-07-17 19:20:00|6291.6|6289.6|6293.8|6291.8|6294.6|6292.6|6291.6|6289.6|72
1595013900000|2020-07-17 19:25:00|6294.1|6292.1|6296.6|6294.6|6296.8|6294.8|6293.8|6291.8|49
1595014200000|2020-07-17 19:30:00|6296.8|6294.8|6297.6|6295.6|6298.1|6296.1|6295.3|6293.3|107
1595014500000|2020-07-17 19:35:00|6297.8|6295.8|6299.3|6297.3|6299.6|6297.6|6295.3|6293.3|155
1595014800000|2020-07-17 19:40:00|6299.1|6297.1|6301.1|6299.1|6301.3|6299.3|6297.3|6295.3|187
1595015100000|2020-07-17 19:45:00|6300.8|6298.8|6300.6|6298.6|6301.1|6299.1|6296.6|6294.6|184
1595015400000|2020-07-17 19:50:00|6301.1|6299.1|6295.8|6293.8|6301.1|6299.1|6295.3|6293.3|395
1595015700000|2020-07-17 19:55:00|6295.6|6293.6|6299.4|6295.4|6302.8|6300.8|6295.6|6293.6|529
1595016000000|2020-07-17 20:00:00|6298.6|6294.6|6301.1|6297.1|6305.6|6301.6|6297|6293|0
1595016300000|2020-07-17 20:05:00|6300.6|6296.6|6302|6298|6302.9|6298.9|6300.6|6296.6|0
1595016600000|2020-07-17 20:10:00|6302.1|6298.1|6293.7|6289.7|6303.1|6299.1|6293.6|6289.6|0
1595016900000|2020-07-17 20:15:00|6293.8|6289.8|6298.6|6294.6|6298.6|6294.6|6293.8|6289.8|0
1595017200000|2020-07-17 20:20:00|6298.4|6294.4|6298.5|6294.5|6298.9|6294.9|6297.8|6293.8|0
1595017500000|2020-07-17 20:25:00|6298.6|6294.6|6299.2|6295.2|6299.2|6295.2|6298.4|6294.4|0
1595017800000|2020-07-17 20:30:00|6297.3|6293.3|6301.4|6297.4|6302.2|6298.2|6296.5|6292.5|0
1595018100000|2020-07-17 20:35:00|6301.8|6297.8|6302.6|6298.6|6302.6|6298.6|6300.1|6296.1|0
1595018400000|2020-07-17 20:40:00|6303|6299|6301.5|6297.5|6303.4|6299.4|6300.9|6296.9|0
1595018700000|2020-07-17 20:45:00|6301.1|6297.1|6301.9|6297.9|6302.7|6298.7|6301.1|6297.1|0
1595019000000|2020-07-17 20:50:00|6301.5|6297.5|6303.1|6299.1|6304.4|6300.4|6301.5|6297.5|0
1595019300000|2020-07-17 20:55:00|6302.7|6298.7|6298.4|6294.4|6303.1|6299.1|6297.5|6293.5|0
1595196000000|2020-07-19 22:00:00|6305.3|6301.3|6298.1|6294.1|6305.9|6301.9|6295.1|6291.1|0
1595196300000|2020-07-19 22:05:00|6297.9|6293.9|6297.4|6293.4|6298.8|6294.8|6294.2|6290.2|0
1595196600000|2020-07-19 22:10:00|6297.9|6293.9|6299.9|6295.9|6302.5|6298.5|6296.6|6292.6|0
1595196900000|2020-07-19 22:15:00|6300|6296|6303.3|6299.3|6303.7|6299.7|6299.2|6295.2|0
1595197200000|2020-07-19 22:20:00|6303.7|6299.7|6303.4|6299.4|6304.2|6300.2|6302.1|6298.1|0
1595197500000|2020-07-19 22:25:00|6303.8|6299.8|6305.8|6301.8|6306.7|6302.7|6302|6298|0
1595197800000|2020-07-19 22:30:00|6306|6302|6304.3|6300.3|6306.3|6302.3|6303.9|6299.9|0
1595198100000|2020-07-19 22:35:00|6303.9|6299.9|6303.5|6299.5|6305.1|6301.1|6302.7|6298.7|0
1595198400000|2020-07-19 22:40:00|6303.9|6299.9|6302.6|6298.6|6305.1|6301.1|6302.6|6298.6|0
1595198700000|2020-07-19 22:45:00|6303|6299|6303.2|6299.2|6304.7|6300.7|6303|6299|0
1595199000000|2020-07-19 22:50:00|6303.5|6299.5|6303.9|6299.9|6304.3|6300.3|6303|6299|0
1595199300000|2020-07-19 22:55:00|6304.3|6300.3|6303|6299|6304.7|6300.7|6302.6|6298.6|0
1595199600000|2020-07-19 23:00:00|6303.4|6299.4|6302.9|6298.9|6303.8|6299.8|6302.5|6298.5|0
1595199900000|2020-07-19 23:05:00|6303.1|6299.1|6302.3|6298.3|6303.3|6299.3|6301.2|6297.2|0
1595200200000|2020-07-19 23:10:00|6302.1|6298.1|6301.9|6297.9|6302.7|6298.7|6301.4|6297.4|0
1595200500000|2020-07-19 23:15:00|6301.5|6297.5|6304.5|6300.5|6304.9|6300.9|6301.5|6297.5|0
1595200800000|2020-07-19 23:20:00|6304.1|6300.1|6304.1|6300.1|6304.9|6300.9|6303.7|6299.7|0
1595201100000|2020-07-19 23:25:00|6304.3|6300.3|6303.8|6299.8|6304.6|6300.6|6303.1|6299.1|0
1595201400000|2020-07-19 23:30:00|6304|6300|6303.5|6299.5|6304.8|6300.8|6302.9|6298.9|0
1595201700000|2020-07-19 23:35:00|6303.7|6299.7|6303.9|6299.9|6305.2|6301.2|6303.1|6299.1|0
1595202000000|2020-07-19 23:40:00|6303.7|6299.7|6306.4|6302.4|6307.3|6303.3|6303.5|6299.5|0
1595202300000|2020-07-19 23:45:00|6306.6|6302.6|6306.7|6302.7|6308.9|6304.9|6306.6|6302.6|0
1595202600000|2020-07-19 23:50:00|6306.5|6302.5|6307.5|6303.5|6307.5|6303.5|6305.8|6301.8|0
1595202900000|2020-07-19 23:55:00|6307.9|6303.9|6306.3|6302.3|6307.9|6303.9|6306.3|6302.3|0
1595203200000|2020-07-20 00:00:00|6306.7|6302.7|6302.8|6299.8|6310.3|6307.3|6300.3|6297.3|57
1595203500000|2020-07-20 00:05:00|6303.3|6300.3|6296.8|6293.8|6304.3|6301.3|6293.8|6290.8|44
1595203800000|2020-07-20 00:10:00|6296.6|6293.6|6297.6|6294.6|6298.1|6295.1|6295.6|6292.6|12
1595204100000|2020-07-20 00:15:00|6297.8|6294.8|6293.8|6290.8|6298.3|6295.3|6292.8|6289.8|28
1595204400000|2020-07-20 00:20:00|6294.1|6291.1|6293.6|6290.6|6294.8|6291.8|6293.3|6290.3|3
1595204700000|2020-07-20 00:25:00|6293.3|6290.3|6291.8|6288.8|6294.1|6291.1|6291.8|6288.8|3
1595205000000|2020-07-20 00:30:00|6292.1|6289.1|6297.6|6294.6|6297.6|6294.6|6291.8|6288.8|16
1595205300000|2020-07-20 00:35:00|6297.3|6294.3|6299.1|6296.1|6299.1|6296.1|6295.8|6292.8|8
1595205600000|2020-07-20 00:40:00|6299.3|6296.3|6294.6|6291.6|6300.3|6297.3|6294.6|6291.6|0
1595205900000|2020-07-20 00:45:00|6294.8|6291.8|6295.8|6292.8|6296.1|6293.1|6294.8|6291.8|1
1595206200000|2020-07-20 00:50:00|6295.6|6292.6|6297.8|6294.8|6297.8|6294.8|6292.1|6289.1|7
1595206500000|2020-07-20 00:55:00|6294.8|6291.8|6296.1|6293.1|6296.1|6293.1|6294.8|6291.8|4
1595206800000|2020-07-20 01:00:00|6295.8|6292.8|6283.6|6280.6|6299.8|6296.8|6283.1|6280.1|11
1595207100000|2020-07-20 01:05:00|6283.3|6280.3|6278.8|6275.8|6285.1|6282.1|6277.8|6274.8|48
1595207400000|2020-07-20 01:10:00|6279.8|6276.8|6274.6|6271.6|6280.3|6277.3|6272.1|6269.1|40
1595207700000|2020-07-20 01:15:00|6274.8|6271.8|6272.3|6269.3|6276.1|6273.1|6271.3|6268.3|17
1595208000000|2020-07-20 01:20:00|6272.1|6269.1|6283.1|6280.1|6285.1|6282.1|6271.3|6268.3|75
1595208300000|2020-07-20 01:25:00|6284.3|6281.3|6283.6|6280.6|6284.3|6281.3|6275.1|6272.1|19
1595208600000|2020-07-20 01:30:00|6283.8|6280.8|6281.6|6278.6|6285.1|6282.1|6279.6|6276.6|15
1595208900000|2020-07-20 01:35:00|6281.3|6278.3|6279.8|6276.8|6281.8|6278.8|6278.3|6275.3|6
1595209200000|2020-07-20 01:40:00|6281.3|6278.3|6280.6|6277.6|6282.1|6279.1|6273.8|6270.8|40
1595209500000|2020-07-20 01:45:00|6280.8|6277.8|6276.3|6273.3|6281.1|6278.1|6275.6|6272.6|21
1595209800000|2020-07-20 01:50:00|6276.1|6273.1|6275.6|6272.6|6276.1|6273.1|6271.3|6268.3|27
1595210100000|2020-07-20 01:55:00|6275.3|6272.3|6274.8|6271.8|6278.3|6275.3|6273.3|6270.3|4
1595210400000|2020-07-20 02:00:00|6274.6|6271.6|6278.3|6275.3|6279.8|6276.8|6271.6|6268.6|3
1595210700000|2020-07-20 02:05:00|6278.6|6275.6|6278.1|6275.1|6281.1|6278.1|6276.8|6273.8|7
1595211000000|2020-07-20 02:10:00|6278.3|6275.3|6279.6|6276.6|6280.6|6277.6|6274.6|6271.6|8
1595211300000|2020-07-20 02:15:00|6279.8|6276.8|6281.3|6278.3|6283.6|6280.6|6279.3|6276.3|0
1595211600000|2020-07-20 02:20:00|6281.6|6278.6|6282.8|6279.8|6283.8|6280.8|6281.6|6278.6|1
1595211900000|2020-07-20 02:25:00|6283.1|6280.1|6280.1|6277.1|6283.3|6280.3|6280.1|6277.1|0
1595212200000|2020-07-20 02:30:00|6277.1|6274.1|6277.8|6274.8|6278.1|6275.1|6275.3|6272.3|7
1595212500000|2020-07-20 02:35:00|6278.1|6275.1|6282.3|6279.3|6282.3|6279.3|6278.1|6275.1|1
1595212800000|2020-07-20 02:40:00|6282.8|6279.8|6283.3|6280.3|6284.8|6281.8|6281.3|6278.3|20
1595213100000|2020-07-20 02:45:00|6283.6|6280.6|6282.6|6279.6|6285.8|6282.8|6282.1|6279.1|7
1595213400000|2020-07-20 02:50:00|6282.8|6279.8|6282.6|6279.6|6285.1|6282.1|6282.3|6279.3|6
1595213700000|2020-07-20 02:55:00|6282.8|6279.8|6280.1|6277.1|6283.1|6280.1|6278.3|6275.3|30
1595214000000|2020-07-20 03:00:00|6279.8|6276.8|6280.3|6277.3|6281.6|6278.6|6278.6|6275.6|3
1595214300000|2020-07-20 03:05:00|6280.1|6277.1|6282.3|6279.3|6284.1|6281.1|6279.3|6276.3|1
1595214600000|2020-07-20 03:10:00|6282.1|6279.1|6283.6|6280.6|6283.6|6280.6|6280.1|6277.1|2
1595214900000|2020-07-20 03:15:00|6283.8|6280.8|6284.1|6281.1|6284.1|6281.1|6283.6|6280.6|1
1595215200000|2020-07-20 03:20:00|6283.8|6280.8|6282.1|6279.1|6283.8|6280.8|6282.1|6279.1|1
1595215500000|2020-07-20 03:25:00|6282.3|6279.3|6284.1|6281.1|6284.1|6281.1|6282.3|6279.3|2
1595215800000|2020-07-20 03:30:00|6284.6|6281.6|6287.1|6284.1|6287.3|6284.3|6284.6|6281.6|2
1595216100000|2020-07-20 03:35:00|6287.3|6284.3|6288.8|6285.8|6288.8|6285.8|6287.3|6284.3|0
1595216400000|2020-07-20 03:40:00|6289.1|6286.1|6292.8|6289.8|6292.8|6289.8|6289.1|6286.1|0
1595216700000|2020-07-20 03:45:00|6293.1|6290.1|6295.3|6292.3|6295.6|6292.6|6293.1|6290.1|7
1595217000000|2020-07-20 03:50:00|6294.8|6291.8|6292.6|6289.6|6294.8|6291.8|6292.3|6289.3|3
1595217300000|2020-07-20 03:55:00|6291.6|6288.6|6291.8|6288.8|6292.1|6289.1|6291.6|6288.6|1
1595217600000|2020-07-20 04:00:00|6291.6|6288.6|6291.1|6288.1|6291.8|6288.8|6290.3|6287.3|1
1595217900000|2020-07-20 04:05:00|6291.3|6288.3|6291.3|6288.3|6291.3|6288.3|6291.1|6288.1|0
1595218200000|2020-07-20 04:10:00|6291.1|6288.1|6288.1|6285.1|6291.1|6288.1|6288.1|6285.1|2
1595218500000|2020-07-20 04:15:00|6287.8|6284.8|6289.3|6286.3|6289.6|6286.6|6287.8|6284.8|4
1595218800000|2020-07-20 04:20:00|6288.8|6285.8|6287.6|6284.6|6288.8|6285.8|6287.3|6284.3|1
1595219100000|2020-07-20 04:25:00|6287.3|6284.3|6287.6|6284.6|6288.1|6285.1|6286.3|6283.3|4
1595219400000|2020-07-20 04:30:00|6286.6|6283.6|6285.8|6282.8|6286.6|6283.6|6285.6|6282.6|1
1595219700000|2020-07-20 04:35:00|6286.1|6283.1|6286.6|6283.6|6286.6|6283.6|6286.1|6283.1|1
1595220000000|2020-07-20 04:40:00|6286.8|6283.8|6286.1|6283.1|6287.8|6284.8|6284.8|6281.8|4
1595220300000|2020-07-20 04:45:00|6285.8|6282.8|6285.3|6282.3|6286.1|6283.1|6285.3|6282.3|0
1595220600000|2020-07-20 04:50:00|6285.6|6282.6|6283.3|6280.3|6285.8|6282.8|6282.3|6279.3|6
1595220900000|2020-07-20 04:55:00|6283.1|6280.1|6284.1|6281.1|6284.6|6281.6|6283.1|6280.1|44
1595221200000|2020-07-20 05:00:00|6283.8|6280.8|6288.1|6285.1|6288.3|6285.3|6283.6|6280.6|36
1595221500000|2020-07-20 05:05:00|6287.8|6284.8|6282.8|6279.8|6287.8|6284.8|6281.1|6278.1|40
1595221800000|2020-07-20 05:10:00|6282.6|6279.6|6281.8|6278.8|6284.8|6281.8|6279.8|6276.8|13
1595222100000|2020-07-20 05:15:00|6282.1|6279.1|6282.1|6279.1|6282.8|6279.8|6281.1|6278.1|2
1595222400000|2020-07-20 05:20:00|6283.1|6280.1|6284.6|6281.6|6284.6|6281.6|6282.6|6279.6|1
1595222700000|2020-07-20 05:25:00|6284.8|6281.8|6284.1|6281.1|6285.8|6282.8|6284.1|6281.1|1
1595223000000|2020-07-20 05:30:00|6284.6|6281.6|6289.8|6286.8|6289.8|6286.8|6284.1|6281.1|22
1595223300000|2020-07-20 05:35:00|6289.3|6286.3|6292.3|6289.3|6292.3|6289.3|6289.1|6286.1|7
1595223600000|2020-07-20 05:40:00|6292.1|6289.1|6290.8|6287.8|6292.1|6289.1|6290.3|6287.3|18
1595223900000|2020-07-20 05:45:00|6290.6|6287.6|6294.3|6291.3|6294.8|6291.8|6290.1|6287.1|22
1595224200000|2020-07-20 05:50:00|6294.8|6291.8|6297.3|6294.3|6297.6|6294.6|6294.1|6291.1|14
1595224500000|2020-07-20 05:55:00|6297.1|6294.1|6299.3|6296.3|6299.3|6296.3|6295.1|6292.1|21
1595224800000|2020-07-20 06:00:00|6299.1|6296.1|6287.8|6285.8|6301.8|6299.8|6286.3|6284.3|319
1595225100000|2020-07-20 06:05:00|6287.3|6285.3|6286.3|6284.3|6291.6|6289.6|6286.1|6284.1|133
1595225400000|2020-07-20 06:10:00|6287.3|6285.3|6285.8|6283.8|6287.3|6285.3|6283.1|6281.1|117
1595225700000|2020-07-20 06:15:00|6285.3|6283.3|6286.8|6284.8|6287.3|6285.3|6280.1|6278.1|173
1595226000000|2020-07-20 06:20:00|6286.3|6284.3|6291.3|6289.3|6291.8|6289.8|6286.1|6284.1|55
1595226300000|2020-07-20 06:25:00|6291.6|6289.6|6291.1|6289.1|6292.1|6290.1|6289.1|6287.1|75
1595226600000|2020-07-20 06:30:00|6290.6|6288.6|6290.3|6288.3|6291.8|6289.8|6288.3|6286.3|55
1595226900000|2020-07-20 06:35:00|6290.1|6288.1|6292.8|6290.8|6292.8|6290.8|6288.8|6286.8|44
1595227200000|2020-07-20 06:40:00|6293.1|6291.1|6290.6|6288.6|6293.1|6291.1|6290.6|6288.6|42
1595227500000|2020-07-20 06:45:00|6290.3|6288.3|6286.8|6284.8|6290.3|6288.3|6285.6|6283.6|76
1595227800000|2020-07-20 06:50:00|6287.1|6285.1|6286.3|6284.3|6290.1|6288.1|6286.3|6284.3|105
1595228100000|2020-07-20 06:55:00|6286.6|6284.6|6285.1|6283.1|6286.8|6284.8|6283.1|6281.1|180
1595228400000|2020-07-20 07:00:00|6284.6|6283.6|6264.3|6263.3|6287.1|6286.1|6263.3|6262.3|1488
1595228700000|2020-07-20 07:05:00|6264.1|6263.1|6254.1|6253.1|6264.1|6263.1|6248.3|6247.3|1663
1595229000000|2020-07-20 07:10:00|6254.3|6253.3|6249.6|6248.6|6254.6|6253.6|6243.8|6242.8|1104
1595229300000|2020-07-20 07:15:00|6249.8|6248.8|6241.1|6240.1|6250.8|6249.8|6240.1|6239.1|666
1595229600000|2020-07-20 07:20:00|6239.8|6238.8|6224.1|6223.1|6241.1|6240.1|6223.6|6222.6|1001
1595229900000|2020-07-20 07:25:00|6223.8|6222.8|6233.6|6232.6|6238.1|6237.1|6220.1|6219.1|1022
1595230200000|2020-07-20 07:30:00|6233.8|6232.8|6227.3|6226.3|6235.1|6234.1|6225.3|6224.3|710
1595230500000|2020-07-20 07:35:00|6227.1|6226.1|6230.3|6229.3|6232.3|6231.3|6224.3|6223.3|664
1595230800000|2020-07-20 07:40:00|6230.9|6229.9|6236.9|6235.9|6237.7|6236.7|6224.9|6223.9|683
1595231100000|2020-07-20 07:45:00|6237.2|6236.2|6235.2|6234.2|6238.7|6237.7|6231.7|6230.7|423
1595231400000|2020-07-20 07:50:00|6235.4|6234.4|6243.4|6242.4|6244.2|6243.2|6232.2|6231.2|382
1595231700000|2020-07-20 07:55:00|6243.2|6242.2|6243.2|6242.2|6245.2|6244.2|6238.4|6237.4|615
1595232000000|2020-07-20 08:00:00|6242.9|6241.9|6240.9|6239.9|6248.2|6247.2|6240.4|6239.4|796
1595232300000|2020-07-20 08:05:00|6241.2|6240.2|6232.7|6231.7|6241.9|6240.9|6232.4|6231.4|633
1595232600000|2020-07-20 08:10:00|6232.2|6231.2|6228.2|6227.2|6233.2|6232.2|6226.2|6225.2|618
1595232900000|2020-07-20 08:15:00|6227.9|6226.9|6235.2|6234.2|6237.2|6236.2|6227.2|6226.2|316
1595233200000|2020-07-20 08:20:00|6235.4|6234.4|6232.4|6231.4|6235.4|6234.4|6228.4|6227.4|247
1595233500000|2020-07-20 08:25:00|6233.2|6232.2|6232.2|6231.2|6233.9|6232.9|6231.2|6230.2|198
1595233800000|2020-07-20 08:30:00|6232.4|6231.4|6233.4|6232.4|6233.7|6232.7|6223.2|6222.2|550
1595234100000|2020-07-20 08:35:00|6233.7|6232.7|6245.9|6244.9|6246.7|6245.7|6232.4|6231.4|979
1595234400000|2020-07-20 08:40:00|6245.4|6244.4|6265.2|6264.2|6266.7|6265.7|6245.4|6244.4|809
1595234700000|2020-07-20 08:45:00|6264.7|6263.7|6270.9|6269.9|6272.7|6271.7|6264.7|6263.7|643
1595235000000|2020-07-20 08:50:00|6270.7|6269.7|6269.4|6268.4|6273.4|6272.4|6265.7|6264.7|578
1595235300000|2020-07-20 08:55:00|6269.2|6268.2|6272.2|6271.2|6273.2|6272.2|6267.4|6266.4|387
1595235600000|2020-07-20 09:00:00|6273.2|6272.2|6274.7|6273.7|6284.2|6283.2|6272.7|6271.7|807
1595235900000|2020-07-20 09:05:00|6274.4|6273.4|6277.7|6276.7|6277.7|6276.7|6270.9|6269.9|377
1595236200000|2020-07-20 09:10:00|6279.2|6278.2|6282.7|6281.7|6284.2|6283.2|6276.7|6275.7|348
1595236500000|2020-07-20 09:15:00|6282.4|6281.4|6272.2|6271.2|6284.2|6283.2|6271.7|6270.7|538
1595236800000|2020-07-20 09:20:00|6271.9|6270.9|6271.7|6270.7|6274.7|6273.7|6270.7|6269.7|470
1595237100000|2020-07-20 09:25:00|6271.4|6270.4|6269.4|6268.4|6273.4|6272.4|6267.2|6266.2|306
1595237400000|2020-07-20 09:30:00|6269.2|6268.2|6270.9|6269.9|6272.4|6271.4|6267.4|6266.4|255
1595237700000|2020-07-20 09:35:00|6271.2|6270.2|6275.9|6274.9|6277.7|6276.7|6270.7|6269.7|237
1595238000000|2020-07-20 09:40:00|6276.2|6275.2|6275.9|6274.9|6281.7|6280.7|6274.7|6273.7|360
1595238300000|2020-07-20 09:45:00|6275.7|6274.7|6272.9|6271.9|6276.7|6275.7|6267.2|6266.2|271
1595238600000|2020-07-20 09:50:00|6272.7|6271.7|6274.9|6273.9|6276.9|6275.9|6271.2|6270.2|233
1595238900000|2020-07-20 09:55:00|6275.2|6274.2|6268.9|6267.9|6277.4|6276.4|6267.7|6266.7|328
1595239200000|2020-07-20 10:00:00|6269.2|6268.2|6267.7|6266.7|6271.4|6270.4|6267.7|6266.7|223
1595239500000|2020-07-20 10:05:00|6267.4|6266.4|6260.2|6259.2|6268.2|6267.2|6258.7|6257.7|453
1595239800000|2020-07-20 10:10:00|6259.9|6258.9|6261.2|6260.2|6263.9|6262.9|6259.2|6258.2|180
1595240100000|2020-07-20 10:15:00|6260.7|6259.7|6250.4|6249.4|6261.4|6260.4|6250.2|6249.2|343
1595240400000|2020-07-20 10:20:00|6250.2|6249.2|6253.4|6252.4|6253.9|6252.9|6249.7|6248.7|470
1595240700000|2020-07-20 10:25:00|6253.7|6252.7|6248.7|6247.7|6255.9|6254.9|6247.7|6246.7|578
1595241000000|2020-07-20 10:30:00|6248.4|6247.4|6248.9|6247.9|6250.7|6249.7|6245.7|6244.7|456
1595241300000|2020-07-20 10:35:00|6249.2|6248.2|6246.7|6245.7|6249.7|6248.7|6242.9|6241.9|255
1595241600000|2020-07-20 10:40:00|6246.4|6245.4|6246.4|6245.4|6247.2|6246.2|6244.4|6243.4|208
1595241900000|2020-07-20 10:45:00|6246.2|6245.2|6247.2|6246.2|6248.2|6247.2|6245.7|6244.7|240
1595242200000|2020-07-20 10:50:00|6246.9|6245.9|6241.7|6240.7|6247.2|6246.2|6241.7|6240.7|344
1595242500000|2020-07-20 10:55:00|6241.2|6240.2|6242.2|6241.2|6245.4|6244.4|6239.9|6238.9|295
1595242800000|2020-07-20 11:00:00|6242.7|6241.7|6251.7|6250.7|6252.4|6251.4|6242.4|6241.4|571
1595243100000|2020-07-20 11:05:00|6250.7|6249.7|6254.7|6253.7|6255.4|6254.4|6249.9|6248.9|326
1595243400000|2020-07-20 11:10:00|6254.2|6253.2|6250.7|6249.7|6256.7|6255.7|6249.2|6248.2|485
1595243700000|2020-07-20 11:15:00|6250.9|6249.9|6254.2|6253.2|6254.2|6253.2|6249.9|6248.9|194
1595244000000|2020-07-20 11:20:00|6253.9|6252.9|6260.4|6259.4|6261.2|6260.2|6253.7|6252.7|502
1595244300000|2020-07-20 11:25:00|6260.7|6259.7|6256.2|6255.2|6262.2|6261.2|6255.7|6254.7|247
1595244600000|2020-07-20 11:30:00|6255.9|6254.9|6253.9|6252.9|6256.2|6255.2|6251.2|6250.2|205
1595244900000|2020-07-20 11:35:00|6253.7|6252.7|6256.4|6255.4|6259.4|6258.4|6253.7|6252.7|192
1595245200000|2020-07-20 11:40:00|6256.8|6255.8|6258.6|6257.6|6259.6|6258.6|6256.6|6255.6|307
1595245500000|2020-07-20 11:45:00|6259.1|6258.1|6262.3|6261.3|6264.1|6263.1|6258.6|6257.6|383
1595245800000|2020-07-20 11:50:00|6262.6|6261.6|6263.8|6262.8|6267.6|6266.6|6261.6|6260.6|416
1595246100000|2020-07-20 11:55:00|6263.6|6262.6|6261.6|6260.6|6264.6|6263.6|6261.3|6260.3|264
1595246400000|2020-07-20 12:00:00|6261.3|6260.3|6258.1|6257.1|6262.1|6261.1|6257.1|6256.1|262
1595246700000|2020-07-20 12:05:00|6257.8|6256.8|6257.6|6256.6|6264.6|6263.6|6257.1|6256.1|345
1595247000000|2020-07-20 12:10:00|6257.3|6256.3|6257.1|6256.1|6260.1|6259.1|6255.3|6254.3|252
1595247300000|2020-07-20 12:15:00|6256.1|6255.1|6257.6|6256.6|6259.6|6258.6|6255.8|6254.8|236
1595247600000|2020-07-20 12:20:00|6257.1|6256.1|6254.1|6253.1|6259.1|6258.1|6254.1|6253.1|622
1595247900000|2020-07-20 12:25:00|6253.6|6252.6|6254.8|6253.8|6255.1|6254.1|6251.3|6250.3|235
1595248200000|2020-07-20 12:30:00|6254.6|6253.6|6256.3|6255.3|6257.1|6256.1|6252.1|6251.1|265
1595248500000|2020-07-20 12:35:00|6256.1|6255.1|6258.3|6257.3|6258.8|6257.8|6255.1|6254.1|343
1595248800000|2020-07-20 12:40:00|6258.6|6257.6|6259.3|6258.3|6261.6|6260.6|6256.3|6255.3|253
1595249100000|2020-07-20 12:45:00|6259.1|6258.1|6263.8|6262.8|6263.8|6262.8|6258.1|6257.1|391
1595249400000|2020-07-20 12:50:00|6264.1|6263.1|6269.1|6268.1|6272.3|6271.3|6262.8|6261.8|300
1595249700000|2020-07-20 12:55:00|6269.3|6268.3|6271.3|6270.3|6275.3|6274.3|6267.3|6266.3|592
1595250000000|2020-07-20 13:00:00|6271.1|6270.1|6271.1|6270.1|6274.1|6273.1|6268.8|6267.8|364
1595250300000|2020-07-20 13:05:00|6270.8|6269.8|6271.1|6270.1|6272.6|6271.6|6270.1|6269.1|207
1595250600000|2020-07-20 13:10:00|6270.8|6269.8|6267.6|6266.6|6271.6|6270.6|6265.6|6264.6|349
1595250900000|2020-07-20 13:15:00|6267.3|6266.3|6268.6|6267.6|6270.3|6269.3|6266.6|6265.6|287
1595251200000|2020-07-20 13:20:00|6268.3|6267.3|6273.8|6272.8|6274.6|6273.6|6268.1|6267.1|328
1595251500000|2020-07-20 13:25:00|6274.1|6273.1|6275.3|6274.3|6278.1|6277.1|6273.1|6272.1|566
1595251800000|2020-07-20 13:30:00|6275.1|6274.1|6282.3|6281.3|6294.8|6293.8|6274.3|6273.3|3236
1595252100000|2020-07-20 13:35:00|6282.8|6281.8|6276.6|6275.6|6284.6|6283.6|6256.6|6255.6|1912
1595252400000|2020-07-20 13:40:00|6276.3|6275.3|6257.6|6256.6|6278.1|6277.1|6254.6|6253.6|1170
1595252700000|2020-07-20 13:45:00|6257.8|6256.8|6242.3|6241.3|6257.8|6256.8|6240.1|6239.1|2067
1595253000000|2020-07-20 13:50:00|6242.6|6241.6|6253.8|6252.8|6257.1|6256.1|6239.1|6238.1|1214
1595253300000|2020-07-20 13:55:00|6253.6|6252.6|6245.8|6244.8|6254.1|6253.1|6241.3|6240.3|1053
1595253600000|2020-07-20 14:00:00|6246.1|6245.1|6254.6|6253.6|6254.6|6253.6|6240.8|6239.8|943
1595253900000|2020-07-20 14:05:00|6254.8|6253.8|6251.1|6250.1|6256.6|6255.6|6250.3|6249.3|788
1595254200000|2020-07-20 14:10:00|6250.3|6249.3|6251.5|6250.5|6254.3|6253.3|6248.8|6247.8|802
1595254500000|2020-07-20 14:15:00|6251.3|6250.3|6254|6253|6255.5|6254.5|6248.8|6247.8|763
1595254800000|2020-07-20 14:20:00|6254.3|6253.3|6258.8|6257.8|6260.5|6259.5|6251.3|6250.3|973
1595255100000|2020-07-20 14:25:00|6259|6258|6261.3|6260.3|6262.5|6261.5|6255.8|6254.8|793
1595255400000|2020-07-20 14:30:00|6261.5|6260.5|6264.3|6263.3|6267|6266|6261.3|6260.3|1261
1595255700000|2020-07-20 14:35:00|6264|6263|6272.8|6271.8|6275.8|6274.8|6264|6263|803
1595256000000|2020-07-20 14:40:00|6273|6272|6272.8|6271.8|6277.3|6276.3|6269.3|6268.3|1016
1595256300000|2020-07-20 14:45:00|6272.5|6271.5|6271.8|6270.8|6273.8|6272.8|6269.3|6268.3|698
1595256600000|2020-07-20 14:50:00|6271.5|6270.5|6258.3|6257.3|6271.5|6270.5|6257.8|6256.8|751
1595256900000|2020-07-20 14:55:00|6258.8|6257.8|6259|6258|6263.5|6262.5|6256.3|6255.3|748
1595257200000|2020-07-20 15:00:00|6258.8|6257.8|6264.3|6263.3|6265|6264|6258.3|6257.3|654
1595257500000|2020-07-20 15:05:00|6264|6263|6260.5|6259.5|6265.5|6264.5|6260.3|6259.3|414
1595257800000|2020-07-20 15:10:00|6260.8|6259.8|6263.8|6262.8|6265.3|6264.3|6260.8|6259.8|367
1595258100000|2020-07-20 15:15:00|6263.5|6262.5|6263|6262|6267.3|6266.3|6261.3|6260.3|673
1595258400000|2020-07-20 15:20:00|6263.3|6262.3|6258|6257|6264|6263|6255|6254|853
1595258700000|2020-07-20 15:25:00|6258.3|6257.3|6262.8|6260.8|6266|6265|6257.3|6256.3|1929
1595259000000|2020-07-20 15:30:00|6263.3|6261.3|6263|6261|6267.3|6265.3|6260.3|6258.3|2546
1595259300000|2020-07-20 15:35:00|6262|6260|6268.8|6266.8|6268.8|6266.8|6259.5|6257.5|1170
1595259600000|2020-07-20 15:40:00|6268.5|6266.5|6268.3|6266.3|6269.5|6267.5|6265.5|6263.5|444
1595259900000|2020-07-20 15:45:00|6268.8|6266.8|6265.8|6263.8|6269|6267|6263.3|6261.3|482
1595260200000|2020-07-20 15:50:00|6265.3|6263.3|6264.3|6262.3|6266|6264|6263.8|6261.8|184
1595260500000|2020-07-20 15:55:00|6264.8|6262.8|6263.3|6261.3|6265.8|6263.8|6263.3|6261.3|234
1595260800000|2020-07-20 16:00:00|6263.8|6261.8|6258.3|6256.3|6263.8|6261.8|6257|6255|265
1595261100000|2020-07-20 16:05:00|6258.8|6256.8|6260.8|6258.8|6261.5|6259.5|6258.3|6256.3|133
1595261400000|2020-07-20 16:10:00|6261.3|6259.3|6264.8|6262.8|6264.8|6262.8|6261.3|6259.3|126
1595261700000|2020-07-20 16:15:00|6264.3|6262.3|6264.3|6262.3|6266|6264|6263.8|6261.8|207
1595262000000|2020-07-20 16:20:00|6264.5|6262.5|6262.8|6260.8|6265.3|6263.3|6262.8|6260.8|55
1595262300000|2020-07-20 16:25:00|6263|6261|6258.3|6256.3|6263.3|6261.3|6257.3|6255.3|225
1595262600000|2020-07-20 16:30:00|6258.5|6256.5|6259.3|6257.3|6260|6258|6257.3|6255.3|248
1595262900000|2020-07-20 16:35:00|6259|6257|6260.8|6258.8|6261.3|6259.3|6259|6257|65
1595263200000|2020-07-20 16:40:00|6260.5|6258.5|6260.5|6258.5|6261.8|6259.8|6259.5|6257.5|121
1595263500000|2020-07-20 16:45:00|6260.8|6258.8|6260.8|6258.8|6261.3|6259.3|6260|6258|52
1595263800000|2020-07-20 16:50:00|6260.5|6258.5|6260.3|6258.3|6261.8|6259.8|6258|6256|122
1595264100000|2020-07-20 16:55:00|6260|6258|6263|6261|6263|6261|6258.8|6256.8|59
1595264400000|2020-07-20 17:00:00|6262.8|6260.8|6260.8|6258.8|6263.8|6261.8|6260.5|6258.5|71
1595264700000|2020-07-20 17:05:00|6261|6259|6259.3|6257.3|6261.3|6259.3|6259.3|6257.3|59
1595265000000|2020-07-20 17:10:00|6259|6257|6260.3|6258.3|6260.3|6258.3|6258.8|6256.8|69
1595265300000|2020-07-20 17:15:00|6260|6258|6261.8|6259.8|6262.3|6260.3|6259.8|6257.8|118
1595265600000|2020-07-20 17:20:00|6262|6260|6262.8|6260.8|6263.8|6261.8|6261.8|6259.8|31
1595265900000|2020-07-20 17:25:00|6262.5|6260.5|6262.5|6260.5|6262.8|6260.8|6261.3|6259.3|56
1595266200000|2020-07-20 17:30:00|6262.3|6260.3|6261|6259|6262.8|6260.8|6260|6258|50
1595266500000|2020-07-20 17:35:00|6260.8|6258.8|6262.3|6260.3|6262.3|6260.3|6260.3|6258.3|80
1595266800000|2020-07-20 17:40:00|6262|6260|6264.8|6262.8|6267.8|6265.8|6261.8|6259.8|227
1595267100000|2020-07-20 17:45:00|6264.5|6262.5|6263.8|6261.8|6265.3|6263.3|6263.3|6261.3|56
1595267400000|2020-07-20 17:50:00|6264|6262|6266.5|6264.5|6267|6265|6264|6262|92
1595267700000|2020-07-20 17:55:00|6266.8|6264.8|6265.5|6263.5|6267|6265|6265.3|6263.3|69
1595268000000|2020-07-20 18:00:00|6265.8|6263.8|6263|6261|6266|6264|6262.8|6260.8|93
1595268300000|2020-07-20 18:05:00|6263.3|6261.3|6262.3|6260.3|6263.5|6261.5|6261.8|6259.8|57
1595268600000|2020-07-20 18:10:00|6261.8|6259.8|6262.8|6260.8|6263.5|6261.5|6261.8|6259.8|39
1595268900000|2020-07-20 18:15:00|6263|6261|6261.5|6259.5|6263|6261|6260.5|6258.5|52
1595269200000|2020-07-20 18:20:00|6261.8|6259.8|6260.3|6258.3|6262.5|6260.5|6259.5|6257.5|115
1595269500000|2020-07-20 18:25:00|6260.5|6258.5|6261.8|6259.8|6262.3|6260.3|6260|6258|50
1595269800000|2020-07-20 18:30:00|6261.5|6259.5|6263.3|6261.3|6264.3|6262.3|6261.3|6259.3|63
1595270100000|2020-07-20 18:35:00|6263|6261|6260.8|6258.8|6263|6261|6260.3|6258.3|104
1595270400000|2020-07-20 18:40:00|6260.5|6258.5|6260.3|6258.3|6261.3|6259.3|6259.8|6257.8|184
1595270700000|2020-07-20 18:45:00|6260.8|6258.8|6260.3|6258.3|6261.5|6259.5|6258.8|6256.8|131
1595271000000|2020-07-20 18:50:00|6260.5|6258.5|6259.8|6257.8|6261.8|6259.8|6259.3|6257.3|139
1595271300000|2020-07-20 18:55:00|6259.5|6257.5|6257.8|6255.8|6260|6258|6257.8|6255.8|122
1595271600000|2020-07-20 19:00:00|6258.3|6256.3|6258.8|6256.8|6260.3|6258.3|6258.3|6256.3|55
1595271900000|2020-07-20 19:05:00|6259|6257|6256.3|6254.3|6259|6257|6256|6254|135
1595272200000|2020-07-20 19:10:00|6256|6254|6259.3|6257.3|6259.8|6257.8|6255.8|6253.8|126
1595272500000|2020-07-20 19:15:00|6259.8|6257.8|6263.5|6261.5|6264.8|6262.8|6259.3|6257.3|140
1595272800000|2020-07-20 19:20:00|6263.3|6261.3|6263|6261|6264.3|6262.3|6262.5|6260.5|58
1595273100000|2020-07-20 19:25:00|6263.3|6261.3|6267.5|6265.5|6267.8|6265.8|6262.3|6260.3|104
1595273400000|2020-07-20 19:30:00|6267.8|6265.8|6270.3|6268.3|6271.3|6269.3|6267.5|6265.5|200
1595273700000|2020-07-20 19:35:00|6270.5|6268.5|6271|6269|6272.5|6270.5|6269.5|6267.5|129
1595274000000|2020-07-20 19:40:00|6271.3|6269.3|6268.5|6266.5|6272|6270|6268.3|6266.3|78
1595274300000|2020-07-20 19:45:00|6268.3|6266.3|6270.3|6268.3|6270.3|6268.3|6266.3|6264.3|267
1595274600000|2020-07-20 19:50:00|6271|6269|6267.8|6265.8|6271.5|6269.5|6263.8|6261.8|413
1595274900000|2020-07-20 19:55:00|6267.5|6265.5|6264.6|6260.6|6271.8|6269.8|6262|6260|464
1595275200000|2020-07-20 20:00:00|6265|6261|6265.2|6261.2|6269.3|6265.3|6263.4|6259.4|0
1595275500000|2020-07-20 20:05:00|6265|6261|6266.7|6262.7|6268|6264|6264.8|6260.8|0
1595275800000|2020-07-20 20:10:00|6267.1|6263.1|6270.5|6266.5|6270.7|6266.7|6267.1|6263.1|0
1595276100000|2020-07-20 20:15:00|6270.6|6266.6|6268.2|6264.2|6270.6|6266.6|6268|6264|0
1595276400000|2020-07-20 20:20:00|6269.8|6265.8|6271|6267|6271|6267|6269.8|6265.8|0
1595276700000|2020-07-20 20:25:00|6270.9|6266.9|6271.3|6267.3|6271.4|6267.4|6270.9|6266.9|0
1595277000000|2020-07-20 20:30:00|6271.4|6267.4|6265.6|6261.6|6271.8|6267.8|6264.8|6260.8|0
1595277300000|2020-07-20 20:35:00|6265.2|6261.2|6266.4|6262.4|6267.2|6263.2|6265.2|6261.2|0
1595277600000|2020-07-20 20:40:00|6266.8|6262.8|6265.9|6261.9|6267.1|6263.1|6265.1|6261.1|0
1595277900000|2020-07-20 20:45:00|6265.5|6261.5|6266.7|6262.7|6266.7|6262.7|6264.7|6260.7|0
1595278200000|2020-07-20 20:50:00|6266.3|6262.3|6267.7|6263.7|6268.5|6264.5|6266|6262|0
1595278500000|2020-07-20 20:55:00|6267.3|6263.3|6269|6265|6269.7|6265.7|6265.6|6261.6|0
1595278800000|2020-07-20 21:00:00|6269.1|6265.1|6269|6265|6269.6|6265.6|6268.8|6264.8|0
1595279100000|2020-07-20 21:05:00|6269.1|6265.1|6268.3|6264.3|6269.3|6265.3|6268.3|6264.3|0
1595279400000|2020-07-20 21:10:00|6268.5|6264.5|6268.4|6264.4|6269.5|6265.5|6268|6264|0
1595279700000|2020-07-20 21:15:00|6268|6264|6268.3|6264.3|6268.4|6264.4|6268|6264|0
1595280000000|2020-07-20 21:20:00|6268.1|6264.1|6268|6264|6268.4|6264.4|6268|6264|0
1595280300000|2020-07-20 21:25:00|6268.1|6264.1|6268.1|6264.1|6268.1|6264.1|6267.3|6263.3|0
1595280600000|2020-07-20 21:30:00|6267.7|6263.7|6268.1|6264.1|6268.2|6264.2|6267.5|6263.5|0
1595280900000|2020-07-20 21:35:00|6268|6264|6268.1|6264.1|6268.6|6264.6|6267.9|6263.9|0
1595281200000|2020-07-20 21:40:00|6268.3|6264.3|6268.3|6264.3|6268.7|6264.7|6268.2|6264.2|0
1595281500000|2020-07-20 21:45:00|6268.7|6264.7|6268.2|6264.2|6268.7|6264.7|6268.1|6264.1|0
1595281800000|2020-07-20 21:50:00|6268.3|6264.3|6268.7|6264.7|6268.7|6264.7|6267.6|6263.6|0
1595282100000|2020-07-20 21:55:00|6268.8|6264.8|6267.7|6263.7|6269.2|6265.2|6267.4|6263.4|0
1595282400000|2020-07-20 22:00:00|6268.9|6264.9|6268.3|6264.3|6272.7|6268.7|6267.9|6263.9|0
1595282700000|2020-07-20 22:05:00|6268.7|6264.7|6270.5|6266.5|6270.9|6266.9|6267.3|6263.3|0
1595283000000|2020-07-20 22:10:00|6270.7|6266.7|6268.9|6264.9|6270.9|6266.9|6268.9|6264.9|0
1595283300000|2020-07-20 22:15:00|6268.7|6264.7|6269.6|6265.6|6272.2|6268.2|6268.5|6264.5|0
1595283600000|2020-07-20 22:20:00|6269.2|6265.2|6268.4|6264.4|6270|6266|6268|6264|0
1595283900000|2020-07-20 22:25:00|6268.9|6264.9|6267.1|6263.1|6268.9|6264.9|6266.7|6262.7|0
1595284200000|2020-07-20 22:30:00|6267.5|6263.5|6267.1|6263.1|6267.5|6263.5|6265.9|6261.9|0
1595284500000|2020-07-20 22:35:00|6267.5|6263.5|6268.3|6264.3|6268.3|6264.3|6266.2|6262.2|0
1595284800000|2020-07-20 22:40:00|6267.9|6263.9|6266.7|6262.7|6268.3|6264.3|6265.8|6261.8|0
1595285100000|2020-07-20 22:45:00|6266.4|6262.4|6267.2|6263.2|6268|6264|6266.4|6262.4|0
1595285400000|2020-07-20 22:50:00|6267.3|6263.3|6268.5|6264.5|6269.1|6265.1|6267.3|6263.3|0
1595285700000|2020-07-20 22:55:00|6268.3|6264.3|6268.9|6264.9|6268.9|6264.9|6268.1|6264.1|0
1595286000000|2020-07-20 23:00:00|6268.5|6264.5|6268.5|6264.5|6268.9|6264.9|6267.7|6263.7|0
1595286300000|2020-07-20 23:05:00|6268.9|6264.9|6269.7|6265.7|6269.7|6265.7|6268.5|6264.5|0
1595286600000|2020-07-20 23:10:00|6269.3|6265.3|6270.5|6266.5|6270.5|6266.5|6269.3|6265.3|0
1595286900000|2020-07-20 23:15:00|6270.1|6266.1|6270.1|6266.1|6270.5|6266.5|6269.3|6265.3|0
1595287200000|2020-07-20 23:20:00|6270.5|6266.5|6271.5|6267.5|6271.9|6267.9|6270.5|6266.5|0
1595287500000|2020-07-20 23:25:00|6271.7|6267.7|6272.3|6268.3|6272.3|6268.3|6270.3|6266.3|0
1595287800000|2020-07-20 23:30:00|6272.7|6268.7|6269.2|6265.2|6275.5|6271.5|6269.2|6265.2|0
1595288100000|2020-07-20 23:35:00|6269|6265|6269.1|6265.1|6270.3|6266.3|6267.6|6263.6|0
1595288400000|2020-07-20 23:40:00|6269.5|6265.5|6269.9|6265.9|6270.3|6266.3|6268.7|6264.7|0
1595288700000|2020-07-20 23:45:00|6269.5|6265.5|6269.5|6265.5|6269.9|6265.9|6268.6|6264.6|0
1595289000000|2020-07-20 23:50:00|6269.7|6265.7|6270.7|6266.7|6271.5|6267.5|6269.5|6265.5|0
1595289300000|2020-07-20 23:55:00|6270.9|6266.9|6265.3|6261.3|6271.1|6267.1|6264.9|6260.9|0
1595289600000|2020-07-21 00:00:00|6265.1|6261.1|6266.8|6263.8|6268.5|6265.5|6262|6258.4|21
1595289900000|2020-07-21 00:05:00|6266.3|6263.3|6265.5|6262.5|6266.3|6263.3|6264.8|6261.8|3
1595290200000|2020-07-21 00:10:00|6265.3|6262.3|6265.3|6262.3|6269.3|6266.3|6264.8|6261.8|23
1595290500000|2020-07-21 00:15:00|6265|6262|6266.5|6263.5|6269.5|6266.5|6264.5|6261.5|17
1595290800000|2020-07-21 00:20:00|6266|6263|6266.8|6263.8|6267.3|6264.3|6265.3|6262.3|4
1595291100000|2020-07-21 00:25:00|6265.8|6262.8|6268|6265|6268|6265|6265.5|6262.5|8
1595291400000|2020-07-21 00:30:00|6268.3|6265.3|6272.3|6269.3|6273.3|6270.3|6268.3|6265.3|8
1595291700000|2020-07-21 00:35:00|6272.5|6269.5|6272.5|6269.5|6273.8|6270.8|6272.3|6269.3|9
1595292000000|2020-07-21 00:40:00|6272.3|6269.3|6271.8|6268.8|6273|6270|6269.8|6266.8|5
1595292300000|2020-07-21 00:45:00|6272.5|6269.5|6273.5|6270.5|6275.5|6272.5|6272.5|6269.5|5
1595292600000|2020-07-21 00:50:00|6273|6270|6273|6270|6275.3|6272.3|6272|6269|12
1595292900000|2020-07-21 00:55:00|6273.5|6270.5|6274.8|6271.8|6279.3|6276.3|6273|6270|37
1595293200000|2020-07-21 01:00:00|6274.5|6271.5|6277.3|6274.3|6279.8|6276.8|6274.3|6271.3|17
1595293500000|2020-07-21 01:05:00|6277.5|6274.5|6276.3|6273.3|6278.8|6275.8|6275.8|6272.8|8
1595293800000|2020-07-21 01:10:00|6276|6273|6277|6274|6277|6274|6275.5|6272.5|3
1595294100000|2020-07-21 01:15:00|6277.3|6274.3|6281.3|6278.3|6282.8|6279.8|6277.3|6274.3|41
1595294400000|2020-07-21 01:20:00|6281|6278|6279.8|6276.8|6281.5|6278.5|6279.8|6276.8|5
1595294700000|2020-07-21 01:25:00|6280|6277|6275.8|6272.8|6280|6277|6275|6272|3
1595295000000|2020-07-21 01:30:00|6276|6273|6280.3|6277.3|6280.3|6277.3|6276|6273|5
1595295300000|2020-07-21 01:35:00|6280.8|6277.8|6275.5|6272.5|6280.8|6277.8|6275.3|6272.3|1
1595295600000|2020-07-21 01:40:00|6275.8|6272.8|6274.3|6271.3|6275.8|6272.8|6274.3|6271.3|2
1595295900000|2020-07-21 01:45:00|6273.8|6270.8|6276.5|6273.5|6276.5|6273.5|6273|6270|1
1595296200000|2020-07-21 01:50:00|6276.3|6273.3|6275.5|6272.5|6278.3|6275.3|6275|6272|7
1595296500000|2020-07-21 01:55:00|6275.3|6272.3|6277|6274|6277|6274|6275.3|6272.3|3
1595296800000|2020-07-21 02:00:00|6277.3|6274.3|6277|6274|6279|6276|6276.8|6273.8|1
1595297100000|2020-07-21 02:05:00|6277.3|6274.3|6278.8|6275.8|6278.8|6275.8|6277.3|6274.3|0
1595297400000|2020-07-21 02:10:00|6279|6276|6281.3|6278.3|6281.3|6278.3|6279|6276|7
1595297700000|2020-07-21 02:15:00|6281|6278|6281.5|6278.5|6283|6280|6280.5|6277.5|16
1595298000000|2020-07-21 02:20:00|6282|6279|6283.5|6280.5|6283.5|6280.5|6281|6278|11
1595298300000|2020-07-21 02:25:00|6284|6281|6279.5|6276.5|6284.3|6281.3|6278.5|6275.5|57
1595298600000|2020-07-21 02:30:00|6279.8|6276.8|6280.3|6277.3|6284.5|6281.5|6279.8|6276.8|26
1595298900000|2020-07-21 02:35:00|6279.8|6276.8|6278.5|6275.5|6279.8|6276.8|6276.5|6273.5|13
1595299200000|2020-07-21 02:40:00|6278.8|6275.8|6281.5|6278.5|6281.5|6278.5|6278|6275|7
1595299500000|2020-07-21 02:45:00|6281.8|6278.8|6280.8|6277.8|6281.8|6278.8|6280.8|6277.8|5
1595299800000|2020-07-21 02:50:00|6280.5|6277.5|6278|6275|6281|6278|6277.8|6274.8|9
1595300100000|2020-07-21 02:55:00|6277.3|6274.3|6278.8|6275.8|6281|6278|6277|6274|28
1595300400000|2020-07-21 03:00:00|6279|6276|6274|6271|6280|6277|6274|6271|3
1595300700000|2020-07-21 03:05:00|6273.8|6270.8|6265|6262|6273.8|6270.8|6263.3|6260.3|160
1595301000000|2020-07-21 03:10:00|6265.3|6262.3|6268.3|6265.3|6268.8|6265.8|6265|6262|19
1595301300000|2020-07-21 03:15:00|6268.5|6265.5|6271.8|6268.8|6271.8|6268.8|6268.5|6265.5|1
1595301600000|2020-07-21 03:20:00|6272|6269|6273.8|6270.8|6274|6271|6272|6269|3
1595301900000|2020-07-21 03:25:00|6274|6271|6273.8|6270.8|6274.8|6271.8|6273.3|6270.3|1
1595302200000|2020-07-21 03:30:00|6273.5|6270.5|6275.8|6272.8|6276.3|6273.3|6272.8|6269.8|5
1595302500000|2020-07-21 03:35:00|6277.3|6274.3|6278.8|6275.8|6278.8|6275.8|6277.3|6274.3|1
1595302800000|2020-07-21 03:40:00|6279|6276|6283.3|6280.3|6284.8|6281.8|6279|6276|66
1595303100000|2020-07-21 03:45:00|6283.5|6280.5|6287|6284|6287|6284|6283|6280|9
1595303400000|2020-07-21 03:50:00|6287.3|6284.3|6286.3|6283.3|6287.3|6284.3|6285.3|6282.3|1
1595303700000|2020-07-21 03:55:00|6286.5|6283.5|6285.8|6282.8|6287|6284|6285.8|6282.8|3
1595304000000|2020-07-21 04:00:00|6286|6283|6289|6286|6289.3|6286.3|6286|6283|2
1595304300000|2020-07-21 04:05:00|6289.3|6286.3|6290.8|6287.8|6291.5|6288.5|6289.3|6286.3|8
1595304600000|2020-07-21 04:10:00|6290.5|6287.5|6291|6288|6291|6288|6289.8|6286.8|5
1595304900000|2020-07-21 04:15:00|6290.8|6287.8|6289.8|6286.8|6290.8|6287.8|6289.5|6286.5|23
1595305200000|2020-07-21 04:20:00|6289.5|6286.5|6289.8|6286.8|6290.3|6287.3|6289.5|6286.5|40
1595305500000|2020-07-21 04:25:00|6290|6287|6291.8|6288.8|6292.8|6289.8|6290|6287|49
1595305800000|2020-07-21 04:30:00|6292|6289|6291.3|6288.3|6294.3|6291.3|6289.8|6286.8|41
1595306100000|2020-07-21 04:35:00|6291.5|6288.5|6293.3|6290.3|6293.8|6290.8|6291.5|6288.5|17
1595306400000|2020-07-21 04:40:00|6293.5|6290.5|6298.3|6295.3|6298.5|6295.5|6293.5|6290.5|92
1595306700000|2020-07-21 04:45:00|6298.8|6295.8|6300.5|6297.5|6300.5|6297.5|6296.5|6293.5|46
1595307000000|2020-07-21 04:50:00|6300.8|6297.8|6299.5|6296.5|6301.3|6298.3|6299.5|6296.5|20
1595307300000|2020-07-21 04:55:00|6300.3|6297.3|6299.8|6296.8|6300.3|6297.3|6297|6294|13
1595307600000|2020-07-21 05:00:00|6300|6297|6300.8|6297.8|6301|6298|6299.5|6296.5|35
1595307900000|2020-07-21 05:05:00|6300.5|6297.5|6292|6289|6300.5|6297.5|6292|6289|83
1595308200000|2020-07-21 05:10:00|6291.8|6288.8|6292|6289|6292|6289|6291|6288|8
1595308500000|2020-07-21 05:15:00|6292.3|6289.3|6292.3|6289.3|6292.8|6289.8|6292|6289|8
1595308800000|2020-07-21 05:20:00|6292|6289|6290.5|6287.5|6293|6290|6290.3|6287.3|17
1595309100000|2020-07-21 05:25:00|6290.3|6287.3|6288.5|6285.5|6291.3|6288.3|6288.5|6285.5|16
1595309400000|2020-07-21 05:30:00|6288.8|6285.8|6289.5|6286.5|6290.8|6287.8|6288.3|6285.3|7
1595309700000|2020-07-21 05:35:00|6289.3|6286.3|6299.3|6296.3|6302.3|6299.3|6289.3|6286.3|68
1595310000000|2020-07-21 05:40:00|6298.8|6295.8|6302.8|6299.8|6305.5|6302.5|6298.8|6295.8|62
1595310300000|2020-07-21 05:45:00|6303|6300|6313|6310|6315.5|6312.5|6301|6298|38
1595310600000|2020-07-21 05:50:00|6312.8|6309.8|6307.8|6304.8|6312.8|6309.8|6305.8|6302.8|37
1595310900000|2020-07-21 05:55:00|6308.3|6305.3|6309|6306|6311.3|6308.3|6306.8|6303.8|49
1595311200000|2020-07-21 06:00:00|6308.8|6305.8|6310.5|6308.5|6315.5|6313.5|6307.3|6304.3|214
1595311500000|2020-07-21 06:05:00|6309|6307|6305.8|6303.8|6311.5|6309.5|6305.5|6303.5|136
1595311800000|2020-07-21 06:10:00|6306.5|6304.5|6302.8|6300.8|6307|6305|6301.5|6299.5|82
1595312100000|2020-07-21 06:15:00|6303|6301|6301.8|6299.8|6307|6305|6299.5|6297.5|233
1595312400000|2020-07-21 06:20:00|6302|6300|6306|6304|6307|6305|6301.8|6299.8|67
1595312700000|2020-07-21 06:25:00|6306.3|6304.3|6311.5|6309.5|6313.5|6311.5|6306.3|6304.3|233
1595313000000|2020-07-21 06:30:00|6311.3|6309.3|6308.3|6306.3|6311.8|6309.8|6307.3|6305.3|151
1595313300000|2020-07-21 06:35:00|6308.5|6306.5|6305.5|6303.5|6309.8|6307.8|6305.5|6303.5|108
1595313600000|2020-07-21 06:40:00|6306|6304|6309|6307|6309.5|6307.5|6304.8|6302.8|76
1595313900000|2020-07-21 06:45:00|6308.8|6306.8|6309|6307|6310|6308|6305.3|6303.3|78
1595314200000|2020-07-21 06:50:00|6308.5|6306.5|6308.5|6306.5|6310.8|6308.8|6307.5|6305.5|97
1595314500000|2020-07-21 06:55:00|6308.8|6306.8|6305.5|6303.5|6313.3|6311.3|6305.5|6303.5|294
1595314800000|2020-07-21 07:00:00|6305|6304|6279.3|6278.3|6305|6304|6271.8|6270.8|3456
1595315100000|2020-07-21 07:05:00|6278.8|6277.8|6297|6296|6299|6298|6277|6276|1692
1595315400000|2020-07-21 07:10:00|6297.3|6296.3|6292.5|6291.5|6299.8|6298.8|6288.3|6287.3|1460
1595315700000|2020-07-21 07:15:00|6292.3|6291.3|6296.3|6295.3|6303.5|6302.5|6291|6290|1395
1595316000000|2020-07-21 07:20:00|6295.5|6294.5|6291.8|6290.8|6297|6296|6287.3|6286.3|991
1595316300000|2020-07-21 07:25:00|6290.8|6289.8|6292.5|6291.5|6295.8|6294.8|6290.8|6289.8|812
1595316600000|2020-07-21 07:30:00|6292.8|6291.8|6295.5|6294.5|6295.8|6294.8|6286.3|6285.3|875
1595316900000|2020-07-21 07:35:00|6295.8|6294.8|6295.8|6294.8|6298.8|6297.8|6293|6292|852
1595317200000|2020-07-21 07:40:00|6295|6294|6282.5|6281.5|6297|6296|6277.2|6276.2|932
1595317500000|2020-07-21 07:45:00|6282.7|6281.7|6294|6293|6298|6297|6282.7|6281.7|803
1595317800000|2020-07-21 07:50:00|6293.7|6292.7|6290|6289|6296.2|6295.2|6283.5|6282.5|523
1595318100000|2020-07-21 07:55:00|6290.2|6289.2|6294|6293|6294.2|6293.2|6289|6288|526
1595318400000|2020-07-21 08:00:00|6292.5|6291.5|6284.7|6283.7|6292.5|6291.5|6281.2|6280.2|775
1595318700000|2020-07-21 08:05:00|6285|6284|6293.2|6292.2|6297.2|6296.2|6285|6284|577
1595319000000|2020-07-21 08:10:00|6293|6292|6296.5|6295.5|6297.5|6296.5|6292.5|6291.5|426
1595319300000|2020-07-21 08:15:00|6296.7|6295.7|6295.2|6294.2|6298.5|6297.5|6291|6290|517
1595319600000|2020-07-21 08:20:00|6295.5|6294.5|6302.7|6301.7|6304|6303|6295.2|6294.2|395
1595319900000|2020-07-21 08:25:00|6303|6302|6303|6302|6308|6307|6302.2|6301.2|444
1595320200000|2020-07-21 08:30:00|6302.7|6301.7|6301.2|6300.2|6304.2|6303.2|6299.7|6298.7|384
1595320500000|2020-07-21 08:35:00|6301.5|6300.5|6306.2|6305.2|6309.5|6308.5|6299.7|6298.7|615
1595320800000|2020-07-21 08:40:00|6306.5|6305.5|6308|6307|6311.7|6310.7|6305.2|6304.2|435
1595321100000|2020-07-21 08:45:00|6308.5|6307.5|6312.5|6311.5|6312.5|6311.5|6304.5|6303.5|371
1595321400000|2020-07-21 08:50:00|6312.2|6311.2|6309.5|6308.5|6317|6316|6308.7|6307.7|441
1595321700000|2020-07-21 08:55:00|6309.7|6308.7|6305.2|6304.2|6310|6309|6304|6303|406
1595322000000|2020-07-21 09:00:00|6305.5|6304.5|6305.5|6304.5|6309.2|6308.2|6303.7|6302.7|433
1595322300000|2020-07-21 09:05:00|6305.2|6304.2|6305|6304|6307.7|6306.7|6303.5|6302.5|327
1595322600000|2020-07-21 09:10:00|6304.7|6303.7|6300.5|6299.5|6306.5|6305.5|6300.2|6299.2|224
1595322900000|2020-07-21 09:15:00|6300.7|6299.7|6296.5|6295.5|6302|6301|6293.7|6292.7|397
1595323200000|2020-07-21 09:20:00|6296.2|6295.2|6298|6297|6301.5|6300.5|6295.5|6294.5|256
1595323500000|2020-07-21 09:25:00|6297.5|6296.5|6303.2|6302.2|6303.5|6302.5|6296.5|6295.5|404
1595323800000|2020-07-21 09:30:00|6303.5|6302.5|6304.7|6303.7|6305|6304|6298.5|6297.5|419
1595324100000|2020-07-21 09:35:00|6304.5|6303.5|6304.5|6303.5|6308.2|6307.2|6302.2|6301.2|302
1595324400000|2020-07-21 09:40:00|6304|6303|6307.5|6306.5|6307.5|6306.5|6302.5|6301.5|283
1595324700000|2020-07-21 09:45:00|6308|6307|6306|6305|6310|6309|6303.7|6302.7|223
1595325000000|2020-07-21 09:50:00|6306.2|6305.2|6304.7|6303.7|6308|6307|6304|6303|202
1595325300000|2020-07-21 09:55:00|6304.5|6303.5|6294.7|6293.7|6305|6304|6294.5|6293.5|342
1595325600000|2020-07-21 10:00:00|6295|6294|6294.5|6293.5|6299|6298|6292.5|6291.5|432
1595325900000|2020-07-21 10:05:00|6294.7|6293.7|6300.7|6299.7|6300.7|6299.7|6294.5|6293.5|411
1595326200000|2020-07-21 10:10:00|6300.5|6299.5|6302.7|6301.7|6305|6304|6299|6298|506
1595326500000|2020-07-21 10:15:00|6302.5|6301.5|6300.2|6299.2|6303|6302|6299|6298|242
1595326800000|2020-07-21 10:20:00|6300|6299|6293.7|6292.7|6300|6299|6293.5|6292.5|208
1595327100000|2020-07-21 10:25:00|6293.2|6292.2|6294.2|6293.2|6295.5|6294.5|6293.2|6292.2|249
1595327400000|2020-07-21 10:30:00|6294.5|6293.5|6299|6298|6299.5|6298.5|6294.5|6293.5|230
1595327700000|2020-07-21 10:35:00|6299.5|6298.5|6294.5|6293.5|6299.5|6298.5|6292|6291|408
1595328000000|2020-07-21 10:40:00|6293.7|6292.7|6296.5|6295.5|6296.5|6295.5|6292.2|6291.2|278
1595328300000|2020-07-21 10:45:00|6296.7|6295.7|6301|6300|6302.2|6301.2|6296|6295|266
1595328600000|2020-07-21 10:50:00|6301.2|6300.2|6299|6298|6301.5|6300.5|6296.5|6295.5|224
1595328900000|2020-07-21 10:55:00|6298.5|6297.5|6297|6296|6299.2|6298.2|6294.2|6293.2|460
1595329200000|2020-07-21 11:00:00|6296.5|6295.5|6297.5|6296.5|6298.7|6297.7|6294.5|6293.5|459
1595329500000|2020-07-21 11:05:00|6297.2|6296.2|6294|6293|6297.5|6296.5|6293.5|6292.5|211
1595329800000|2020-07-21 11:10:00|6294.5|6293.5|6296|6295|6297|6296|6294.2|6293.2|266
1595330100000|2020-07-21 11:15:00|6296.2|6295.2|6290|6289|6296.5|6295.5|6288.7|6287.7|517
1595330400000|2020-07-21 11:20:00|6290.2|6289.2|6294.7|6293.7|6295|6294|6287|6286|667
1595330700000|2020-07-21 11:25:00|6295|6294|6297.5|6296.5|6298|6297|6294|6293|299
1595331000000|2020-07-21 11:30:00|6297.7|6296.7|6299.5|6298.5|6300.2|6299.2|6297|6296|298
1595331300000|2020-07-21 11:35:00|6300|6299|6294.2|6293.2|6300.5|6299.5|6293.5|6292.5|211
1595331600000|2020-07-21 11:40:00|6294.8|6293.8|6290.1|6289.1|6294.8|6293.8|6290.1|6289.1|233
1595331900000|2020-07-21 11:45:00|6290.3|6289.3|6290.3|6289.3|6294.6|6293.6|6289.8|6288.8|360
1595332200000|2020-07-21 11:50:00|6290.1|6289.1|6291.1|6290.1|6292.6|6291.6|6289.3|6288.3|354
1595332500000|2020-07-21 11:55:00|6290.3|6289.3|6295.3|6294.3|6295.8|6294.8|6290.3|6289.3|254
1595332800000|2020-07-21 12:00:00|6295.1|6294.1|6295.1|6294.1|6298.1|6297.1|6293.6|6292.6|227
1595333100000|2020-07-21 12:05:00|6294.8|6293.8|6292.6|6291.6|6295.6|6294.6|6290.6|6289.6|174
1595333400000|2020-07-21 12:10:00|6292.3|6291.3|6289.6|6288.6|6293.3|6292.3|6289.6|6288.6|287
1595333700000|2020-07-21 12:15:00|6289.8|6288.8|6294.1|6293.1|6295.6|6294.6|6288.6|6287.6|354
1595334000000|2020-07-21 12:20:00|6293.8|6292.8|6291.8|6290.8|6294.1|6293.1|6289.1|6288.1|271
1595334300000|2020-07-21 12:25:00|6292.1|6291.1|6282.3|6281.3|6294.1|6293.1|6282.3|6281.3|296
1595334600000|2020-07-21 12:30:00|6282.6|6281.6|6284.8|6283.8|6285.3|6284.3|6278.1|6277.1|614
1595334900000|2020-07-21 12:35:00|6285.1|6284.1|6288.1|6287.1|6289.6|6288.6|6284.6|6283.6|507
1595335200000|2020-07-21 12:40:00|6288.3|6287.3|6288.3|6287.3|6289.6|6288.6|6286.1|6285.1|215
1595335500000|2020-07-21 12:45:00|6288.1|6287.1|6285.6|6284.6|6288.3|6287.3|6283.1|6282.1|312
1595335800000|2020-07-21 12:50:00|6285.3|6284.3|6281.3|6280.3|6285.6|6284.6|6279.6|6278.6|243
1595336100000|2020-07-21 12:55:00|6281.1|6280.1|6280.1|6279.1|6281.6|6280.6|6279.1|6278.1|574
1595336400000|2020-07-21 13:00:00|6279.1|6278.1|6280.3|6279.3|6281.6|6280.6|6277.6|6276.6|546
1595336700000|2020-07-21 13:05:00|6281.1|6280.1|6281.1|6280.1|6282.1|6281.1|6277.6|6276.6|302
1595337000000|2020-07-21 13:10:00|6280.8|6279.8|6279.6|6278.6|6281.6|6280.6|6278.1|6277.1|285
1595337300000|2020-07-21 13:15:00|6279.8|6278.8|6282.3|6281.3|6282.6|6281.6|6278.6|6277.6|207
1595337600000|2020-07-21 13:20:00|6282.6|6281.6|6285.3|6284.3|6285.6|6284.6|6280.8|6279.8|318
1595337900000|2020-07-21 13:25:00|6285.1|6284.1|6281.3|6280.3|6286.6|6285.6|6280.6|6279.6|327
1595338200000|2020-07-21 13:30:00|6281.6|6280.6|6281.3|6280.3|6284.6|6283.6|6275.1|6274.1|797
1595338500000|2020-07-21 13:35:00|6281.6|6280.6|6282.6|6281.6|6287.6|6286.6|6279.6|6278.6|856
1595338800000|2020-07-21 13:40:00|6282.8|6281.8|6283.8|6282.8|6288.1|6287.1|6281.1|6280.1|1004
1595339100000|2020-07-21 13:45:00|6283.6|6282.6|6288.6|6287.6|6289.1|6288.1|6279.8|6278.8|634
1595339400000|2020-07-21 13:50:00|6288.8|6287.8|6294.3|6293.3|6294.8|6293.8|6286.6|6285.6|815
1595339700000|2020-07-21 13:55:00|6294.6|6293.6|6292.1|6291.1|6296.1|6295.1|6290.1|6289.1|523
1595340000000|2020-07-21 14:00:00|6292.6|6291.6|6290.6|6289.6|6293.6|6292.6|6286.8|6285.8|1069
1595340300000|2020-07-21 14:05:00|6290.8|6289.8|6282.8|6281.8|6294.1|6293.1|6282.6|6281.6|1018
1595340600000|2020-07-21 14:10:00|6283.9|6282.9|6278.9|6277.9|6287.9|6286.9|6278.7|6277.7|792
1595340900000|2020-07-21 14:15:00|6278.7|6277.7|6276.7|6275.7|6279.7|6278.7|6274.9|6273.9|699
1595341200000|2020-07-21 14:20:00|6276.2|6275.2|6270.9|6269.9|6276.2|6275.2|6270.7|6269.7|797
1595341500000|2020-07-21 14:25:00|6270.7|6269.7|6255.7|6254.7|6270.9|6269.9|6253.2|6252.2|1394
1595341800000|2020-07-21 14:30:00|6255.2|6254.2|6257.2|6256.2|6258.4|6257.4|6252.9|6251.9|1213
1595342100000|2020-07-21 14:35:00|6256.9|6255.9|6263.9|6262.9|6265.2|6264.2|6254.7|6253.7|856
1595342400000|2020-07-21 14:40:00|6263.7|6262.7|6264.7|6263.7|6269.4|6268.4|6262.7|6261.7|859
1595342700000|2020-07-21 14:45:00|6264.9|6263.9|6272.9|6271.9|6274.2|6273.2|6264.2|6263.2|697
1595343000000|2020-07-21 14:50:00|6273.2|6272.2|6277.7|6276.7|6279.4|6278.4|6272.7|6271.7|575
1595343300000|2020-07-21 14:55:00|6277.9|6276.9|6271.7|6270.7|6278.7|6277.7|6271.2|6270.2|895
1595343600000|2020-07-21 15:00:00|6271.4|6270.4|6268.7|6267.7|6273.2|6272.2|6266.7|6265.7|783
1595343900000|2020-07-21 15:05:00|6268.9|6267.9|6263.2|6262.2|6268.9|6267.9|6262.2|6261.2|551
1595344200000|2020-07-21 15:10:00|6263.4|6262.4|6263.2|6262.2|6266.2|6265.2|6256.4|6255.4|929
1595344500000|2020-07-21 15:15:00|6263.7|6262.7|6270.9|6269.9|6274.2|6273.2|6262.7|6261.7|804
1595344800000|2020-07-21 15:20:00|6270.4|6269.4|6270.2|6269.2|6271.7|6270.7|6265.7|6264.7|804
1595345100000|2020-07-21 15:25:00|6269.9|6268.9|6269.4|6267.4|6272.2|6271.2|6264.7|6263.7|1180
1595345400000|2020-07-21 15:30:00|6269.2|6267.2|6269.2|6267.2|6271.9|6269.9|6261.9|6259.9|3212
1595345700000|2020-07-21 15:35:00|6267.7|6265.7|6263.4|6261.4|6270.2|6268.2|6262.7|6260.7|1096
1595346000000|2020-07-21 15:40:00|6263.9|6261.9|6271.7|6269.7|6272.2|6270.2|6263.2|6261.2|701
1595346300000|2020-07-21 15:45:00|6271.9|6269.9|6262.2|6260.2|6272.7|6270.7|6261.7|6259.7|538
1595346600000|2020-07-21 15:50:00|6261.9|6259.9|6259.2|6257.2|6263.2|6261.2|6259.2|6257.2|554
1595346900000|2020-07-21 15:55:00|6259.4|6257.4|6261.2|6259.2|6262.4|6260.4|6257.9|6255.9|395
1595347200000|2020-07-21 16:00:00|6260.9|6258.9|6257.4|6255.4|6262.7|6260.7|6255.2|6253.2|444
1595347500000|2020-07-21 16:05:00|6257.7|6255.7|6256.2|6254.2|6258.2|6256.2|6253.4|6251.4|332
1595347800000|2020-07-21 16:10:00|6255.7|6253.7|6254.7|6252.7|6256.2|6254.2|6252.4|6250.4|376
1595348100000|2020-07-21 16:15:00|6254.4|6252.4|6252.7|6250.7|6255.4|6253.4|6251.9|6249.9|362
1595348400000|2020-07-21 16:20:00|6253.2|6251.2|6253.9|6251.9|6258.9|6256.9|6251.7|6249.7|307
1595348700000|2020-07-21 16:25:00|6254.2|6252.2|6260.7|6258.7|6260.7|6258.7|6252.7|6250.7|137
1595349000000|2020-07-21 16:30:00|6260.2|6258.2|6262.7|6260.7|6263.2|6261.2|6258.9|6256.9|160
1595349300000|2020-07-21 16:35:00|6262.9|6260.9|6260.2|6258.2|6263.7|6261.7|6259.2|6257.2|174
1595349600000|2020-07-21 16:40:00|6260.4|6258.4|6263.9|6261.9|6264.9|6262.9|6259.2|6257.2|65
1595349900000|2020-07-21 16:45:00|6263.7|6261.7|6260.4|6258.4|6264.9|6262.9|6259.7|6257.7|115
1595350200000|2020-07-21 16:50:00|6260.2|6258.2|6262.2|6260.2|6262.2|6260.2|6258.9|6256.9|87
1595350500000|2020-07-21 16:55:00|6261.9|6259.9|6265.2|6263.2|6265.9|6263.9|6261.7|6259.7|178
1595350800000|2020-07-21 17:00:00|6264.9|6262.9|6264.7|6262.7|6266.2|6264.2|6264.7|6262.7|75
1595351100000|2020-07-21 17:05:00|6264.4|6262.4|6265.9|6263.9|6266.4|6264.4|6263.7|6261.7|48
1595351400000|2020-07-21 17:10:00|6265.7|6263.7|6262.9|6260.9|6266.2|6264.2|6262.9|6260.9|35
1595351700000|2020-07-21 17:15:00|6262.7|6260.7|6265.7|6263.7|6265.7|6263.7|6261.2|6259.2|85
1595352000000|2020-07-21 17:20:00|6265.9|6263.9|6264.9|6262.9|6266.4|6264.4|6264.2|6262.2|49
1595352300000|2020-07-21 17:25:00|6265.2|6263.2|6265.4|6263.4|6266.4|6264.4|6263.7|6261.7|52
1595352600000|2020-07-21 17:30:00|6265.2|6263.2|6266.9|6264.9|6268.2|6266.2|6264.4|6262.4|75
1595352900000|2020-07-21 17:35:00|6267.2|6265.2|6263.9|6261.9|6267.9|6265.9|6263.7|6261.7|131
1595353200000|2020-07-21 17:40:00|6264.2|6262.2|6263.7|6261.7|6266.4|6264.4|6262.7|6260.7|121
1595353500000|2020-07-21 17:45:00|6263.9|6261.9|6265.7|6263.7|6266.7|6264.7|6262.7|6260.7|82
1595353800000|2020-07-21 17:50:00|6265.9|6263.9|6264.2|6262.2|6266.4|6264.4|6263.7|6261.7|88
1595354100000|2020-07-21 17:55:00|6264.4|6262.4|6262.4|6260.4|6264.9|6262.9|6262.2|6260.2|77
1595354400000|2020-07-21 18:00:00|6262.2|6260.2|6266.4|6264.4|6266.7|6264.7|6261.9|6259.9|132
1595354700000|2020-07-21 18:05:00|6266.2|6264.2|6266.7|6264.7|6268.2|6266.2|6264.9|6262.9|119
1595355000000|2020-07-21 18:10:00|6266.2|6264.2|6266.7|6264.7|6266.7|6264.7|6264.7|6262.7|101
1595355300000|2020-07-21 18:15:00|6266.4|6264.4|6262.4|6260.4|6266.9|6264.9|6261.7|6259.7|118
1595355600000|2020-07-21 18:20:00|6262.2|6260.2|6264.2|6262.2|6265.4|6263.4|6262.2|6260.2|40
1595355900000|2020-07-21 18:25:00|6264.4|6262.4|6264.7|6262.7|6265.2|6263.2|6263.2|6261.2|32
1595356200000|2020-07-21 18:30:00|6264.4|6262.4|6262.2|6260.2|6264.7|6262.7|6261.7|6259.7|42
1595356500000|2020-07-21 18:35:00|6262.4|6260.4|6262.4|6260.4|6263.2|6261.2|6261.4|6259.4|38
1595356800000|2020-07-21 18:40:00|6262.2|6260.2|6262.9|6260.9|6263.2|6261.2|6261.4|6259.4|45
1595357100000|2020-07-21 18:45:00|6263.2|6261.2|6265.2|6263.2|6265.7|6263.7|6262.2|6260.2|196
1595357400000|2020-07-21 18:50:00|6265.4|6263.4|6267.2|6265.2|6267.2|6265.2|6264.2|6262.2|72
1595357700000|2020-07-21 18:55:00|6267.4|6265.4|6265.4|6263.4|6267.7|6265.7|6264.7|6262.7|59
1595358000000|2020-07-21 19:00:00|6265.2|6263.2|6264.4|6262.4|6265.9|6263.9|6262.4|6260.4|72
1595358300000|2020-07-21 19:05:00|6264.2|6262.2|6261.2|6259.2|6264.4|6262.4|6261.2|6259.2|64
1595358600000|2020-07-21 19:10:00|6261.4|6259.4|6254.2|6252.2|6262.4|6260.4|6253.4|6251.4|145
1595358900000|2020-07-21 19:15:00|6254.7|6252.7|6249.4|6247.4|6255.4|6253.4|6248.7|6246.7|101
1595359200000|2020-07-21 19:20:00|6249.7|6247.7|6250.4|6248.4|6252.2|6250.2|6247.4|6245.4|143
1595359500000|2020-07-21 19:25:00|6250.7|6248.7|6248.9|6246.9|6254.9|6252.9|6248.7|6246.7|120
1595359800000|2020-07-21 19:30:00|6249.2|6247.2|6247.9|6245.9|6250.9|6248.9|6246.7|6244.7|110
1595360100000|2020-07-21 19:35:00|6248.2|6246.2|6245.4|6243.4|6248.4|6246.4|6243.4|6241.4|76
1595360400000|2020-07-21 19:40:00|6245.2|6243.2|6247.7|6245.7|6248.2|6246.2|6242.9|6240.9|98
1595360700000|2020-07-21 19:45:00|6247.9|6245.9|6250.7|6248.7|6252.2|6250.2|6246.7|6244.7|116
1595361000000|2020-07-21 19:50:00|6250.4|6248.4|6241.4|6239.4|6250.7|6248.7|6239.9|6237.9|324
1595361300000|2020-07-21 19:55:00|6241.7|6239.7|6247.7|6243.7|6248.1|6244.2|6237.9|6235.9|444
1595361600000|2020-07-21 20:00:00|6246.9|6242.9|6251.5|6247.5|6253.5|6249.5|6245.3|6241.3|0
1595361900000|2020-07-21 20:05:00|6249.5|6245.5|6251|6247|6252.7|6248.7|6249.5|6245.5|0
1595362200000|2020-07-21 20:10:00|6250.6|6246.6|6250.9|6246.9|6251.9|6247.9|6249.1|6245.1|0
1595362500000|2020-07-21 20:15:00|6251.1|6247.1|6250.4|6246.4|6251.2|6247.2|6250.2|6246.2|0
1595362800000|2020-07-21 20:20:00|6250.3|6246.3|6250.4|6246.4|6250.7|6246.7|6250.3|6246.3|0
1595363100000|2020-07-21 20:25:00|6250.5|6246.5|6250.5|6246.5|6250.6|6246.6|6250.3|6246.3|0
1595363400000|2020-07-21 20:30:00|6252.3|6248.3|6247.1|6243.1|6252.7|6248.7|6247.1|6243.1|0
1595363700000|2020-07-21 20:35:00|6246.7|6242.7|6248.1|6244.1|6249.9|6245.9|6246.7|6242.7|0
1595364000000|2020-07-21 20:40:00|6247.3|6243.3|6252.4|6248.4|6252.8|6248.8|6247.3|6243.3|0
1595364300000|2020-07-21 20:45:00|6252|6248|6251.6|6247.6|6252.8|6248.8|6251.6|6247.6|0
1595364600000|2020-07-21 20:50:00|6251.2|6247.2|6250.7|6246.7|6251.9|6247.9|6249.5|6245.5|0
1595364900000|2020-07-21 20:55:00|6251.1|6247.1|6248.1|6244.1|6251.1|6247.1|6247.8|6243.8|0
1595365200000|2020-07-21 21:00:00|6248.2|6244.2|6250.1|6246.1|6250.2|6246.2|6248.2|6244.2|0
1595365500000|2020-07-21 21:05:00|6249.5|6245.5|6248.4|6244.4|6249.8|6245.8|6248.4|6244.4|0
1595365800000|2020-07-21 21:10:00|6248.3|6244.3|6248.4|6244.4|6248.9|6244.9|6247.5|6243.5|0
1595366100000|2020-07-21 21:15:00|6248.3|6244.3|6247.7|6243.7|6248.4|6244.4|6247.1|6243.1|0
1595366400000|2020-07-21 21:20:00|6247.8|6243.8|6247.9|6243.9|6247.9|6243.9|6247.4|6243.4|0
1595366700000|2020-07-21 21:25:00|6247.8|6243.8|6248.9|6244.9|6248.9|6244.9|6247.8|6243.8|0
1595367000000|2020-07-21 21:30:00|6249|6245|6249.1|6245.1|6249.2|6245.2|6248.8|6244.8|0
1595367300000|2020-07-21 21:35:00|6249|6245|6249|6245|6249|6245|6249|6245|0
1595367600000|2020-07-21 21:40:00|6249.1|6245.1|6248.7|6244.7|6249.2|6245.2|6248.5|6244.5|0
1595367900000|2020-07-21 21:45:00|6249.2|6245.2|6249.6|6245.6|6249.6|6245.6|6249.2|6245.2|0
1595368200000|2020-07-21 21:50:00|6249.5|6245.5|6248.7|6244.7|6249.5|6245.5|6248.5|6244.5|0
1595368500000|2020-07-21 21:55:00|6248.6|6244.6|6249.3|6245.3|6249.7|6245.7|6248.5|6244.5|0
1595368800000|2020-07-21 22:00:00|6251.2|6247.2|6252.3|6248.3|6252.7|6248.7|6249|6245|0
1595369100000|2020-07-21 22:05:00|6252.7|6248.7|6251.2|6247.2|6252.7|6248.7|6250.1|6246.1|0
1595369400000|2020-07-21 22:10:00|6251.6|6247.6|6251.6|6247.6|6252.1|6248.1|6251.2|6247.2|0
1595369700000|2020-07-21 22:15:00|6251.8|6247.8|6254|6250|6254.6|6250.6|6251|6247|0
1595370000000|2020-07-21 22:20:00|6254.4|6250.4|6255.5|6251.5|6256.5|6252.5|6253.6|6249.6|0
1595370300000|2020-07-21 22:25:00|6255.6|6251.6|6255.1|6251.1|6255.9|6251.9|6253.6|6249.6|0
1595370600000|2020-07-21 22:30:00|6254.7|6250.7|6255.2|6251.2|6255.9|6251.9|6254.1|6250.1|0
1595370900000|2020-07-21 22:35:00|6255.5|6251.5|6260.8|6256.8|6262|6258|6255.4|6251.4|0
1595371200000|2020-07-21 22:40:00|6261.2|6257.2|6261.3|6257.3|6261.6|6257.6|6260.3|6256.3|0
1595371500000|2020-07-21 22:45:00|6261.2|6257.2|6262.5|6258.5|6262.9|6258.9|6260.6|6256.6|0
1595371800000|2020-07-21 22:50:00|6262.9|6258.9|6263.1|6259.1|6264.4|6260.4|6262.1|6258.1|0
1595372100000|2020-07-21 22:55:00|6263.3|6259.3|6264.9|6260.9|6267.1|6263.1|6262.8|6258.8|0
1595372400000|2020-07-21 23:00:00|6264.5|6260.5|6262.4|6258.4|6265.5|6261.5|6262.2|6258.2|0
1595372700000|2020-07-21 23:05:00|6262.8|6258.8|6261.7|6257.7|6263.3|6259.3|6260.9|6256.9|0
1595373000000|2020-07-21 23:10:00|6261.9|6257.9|6261.2|6257.2|6263.3|6259.3|6261|6257|0
1595373300000|2020-07-21 23:15:00|6260.8|6256.8|6259.4|6255.4|6262|6258|6258.6|6254.6|0
1595373600000|2020-07-21 23:20:00|6259.2|6255.2|6260.4|6256.4|6261.2|6257.2|6259.2|6255.2|0
1595373900000|2020-07-21 23:25:00|6260.8|6256.8|6259.6|6255.6|6260.8|6256.8|6258|6254|0
1595374200000|2020-07-21 23:30:00|6259.4|6255.4|6260.4|6256.4|6260.8|6256.8|6259.2|6255.2|0
1595374500000|2020-07-21 23:35:00|6260|6256|6259.6|6255.6|6260.4|6256.4|6259.6|6255.6|0
1595374800000|2020-07-21 23:40:00|6260|6256|6260|6256|6260|6256|6259.6|6255.6|0
1595375100000|2020-07-21 23:45:00|6262|6258|6262.4|6258.4|6262.8|6258.8|6260.8|6256.8|0
1595375400000|2020-07-21 23:50:00|6262.8|6258.8|6259|6255|6263.4|6259.4|6257.8|6253.8|0
1595375700000|2020-07-21 23:55:00|6258.8|6254.8|6255.8|6251.8|6259.4|6255.4|6255|6251|0
1595376000000|2020-07-22 00:00:00|6256.2|6252.2|6257.9|6254.9|6264.2|6261.2|6255|6251|23
1595376300000|2020-07-22 00:05:00|6257.7|6254.7|6257.9|6254.9|6258.9|6255.9|6257.2|6254.2|14
1595376600000|2020-07-22 00:10:00|6258.2|6255.2|6262.4|6259.4|6262.4|6259.4|6258.2|6255.2|5
1595376900000|2020-07-22 00:15:00|6262.2|6259.2|6268.4|6265.4|6272.9|6269.9|6262.2|6259.2|73
1595377200000|2020-07-22 00:20:00|6268.2|6265.2|6265.9|6262.9|6268.2|6265.2|6263.9|6260.9|3
1595377500000|2020-07-22 00:25:00|6266.2|6263.2|6265.7|6262.7|6267.2|6264.2|6263.2|6260.2|23
1595377800000|2020-07-22 00:30:00|6265.4|6262.4|6260.7|6257.7|6265.4|6262.4|6259.9|6256.9|6
1595378100000|2020-07-22 00:35:00|6260.2|6257.2|6261.4|6258.4|6261.4|6258.4|6259.7|6256.7|6
1595378400000|2020-07-22 00:40:00|6261.7|6258.7|6262.9|6259.9|6264.9|6261.9|6261.7|6258.7|2
1595378700000|2020-07-22 00:45:00|6263.2|6260.2|6264.2|6261.2|6264.2|6261.2|6262.7|6259.7|0
1595379000000|2020-07-22 00:50:00|6263.9|6260.9|6261.7|6258.7|6263.9|6260.9|6258.9|6255.9|36
1595379300000|2020-07-22 00:55:00|6261.4|6258.4|6257.9|6254.9|6261.7|6258.7|6256.9|6253.9|30
1595379600000|2020-07-22 01:00:00|6257.7|6254.7|6261.9|6258.9|6262.9|6259.9|6255.2|6252.2|23
1595379900000|2020-07-22 01:05:00|6262.2|6259.2|6267.2|6264.2|6267.2|6264.2|6261.7|6258.7|3
1595380200000|2020-07-22 01:10:00|6267.4|6264.4|6265.7|6262.7|6267.9|6264.9|6262.9|6259.9|13
1595380500000|2020-07-22 01:15:00|6266.2|6263.2|6264.7|6261.7|6266.4|6263.4|6262.4|6259.4|8
1595380800000|2020-07-22 01:20:00|6264.4|6261.4|6264.7|6261.7|6267.2|6264.2|6263.9|6260.9|24
1595381100000|2020-07-22 01:25:00|6264.4|6261.4|6265.2|6262.2|6265.2|6262.2|6264.2|6261.2|0
1595381400000|2020-07-22 01:30:00|6264.9|6261.9|6264.2|6261.2|6265.4|6262.4|6263.4|6260.4|6
1595381700000|2020-07-22 01:35:00|6264.4|6261.4|6264.4|6261.4|6264.9|6261.9|6264.4|6261.4|0
1595382000000|2020-07-22 01:40:00|6264.2|6261.2|6261.7|6258.7|6264.2|6261.2|6261.7|6258.7|3
1595382300000|2020-07-22 01:45:00|6261.4|6258.4|6262.4|6259.4|6262.7|6259.7|6259.4|6256.4|0
1595382600000|2020-07-22 01:50:00|6262.2|6259.2|6261.7|6258.7|6262.4|6259.4|6259.7|6256.7|13
1595382900000|2020-07-22 01:55:00|6261.4|6258.4|6261.2|6258.2|6261.9|6258.9|6259.9|6256.9|13
1595383200000|2020-07-22 02:00:00|6261.4|6258.4|6262.2|6259.2|6262.7|6259.7|6258.9|6255.9|10
1595383500000|2020-07-22 02:05:00|6261.7|6258.7|6261.9|6258.9|6263.2|6260.2|6261.2|6258.2|18
1595383800000|2020-07-22 02:10:00|6261.7|6258.7|6265.2|6262.2|6265.2|6262.2|6260.2|6257.2|44
1595384100000|2020-07-22 02:15:00|6264.9|6261.9|6270.7|6267.7|6270.9|6267.9|6264.9|6261.9|9
1595384400000|2020-07-22 02:20:00|6270.9|6267.9|6273.7|6270.7|6273.7|6270.7|6270.9|6267.9|7
1595384700000|2020-07-22 02:25:00|6273.9|6270.9|6273.9|6270.9|6275.2|6272.2|6272.7|6269.7|4
1595385000000|2020-07-22 02:30:00|6273.7|6270.7|6272.2|6269.2|6273.7|6270.7|6272.2|6269.2|9
1595385300000|2020-07-22 02:35:00|6272.7|6269.7|6273.2|6270.2|6273.7|6270.7|6271.9|6268.9|12
1595385600000|2020-07-22 02:40:00|6273.4|6270.4|6274.9|6271.9|6275.2|6272.2|6273.4|6270.4|0
1595385900000|2020-07-22 02:45:00|6274.7|6271.7|6273.7|6270.7|6274.7|6271.7|6273.4|6270.4|0
1595386200000|2020-07-22 02:50:00|6273.9|6270.9|6275.2|6272.2|6275.2|6272.2|6273.9|6270.9|0
1595386500000|2020-07-22 02:55:00|6275.4|6272.4|6275.4|6272.4|6277.9|6274.9|6274.4|6271.4|12
1595386800000|2020-07-22 03:00:00|6275.2|6272.2|6271.2|6268.2|6275.2|6272.2|6269.9|6266.9|29
1595387100000|2020-07-22 03:05:00|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|6271.4|6268.4|0
1595387400000|2020-07-22 03:10:00|6271.7|6268.7|6273.9|6270.9|6273.9|6270.9|6271.7|6268.7|4
1595387700000|2020-07-22 03:15:00|6274.2|6271.2|6276.4|6273.4|6276.9|6273.9|6274.2|6271.2|5
1595388000000|2020-07-22 03:20:00|6276.2|6273.2|6273.2|6270.2|6276.2|6273.2|6273.2|6270.2|1
1595388300000|2020-07-22 03:25:00|6273.7|6270.7|6271.2|6268.2|6273.7|6270.7|6271.2|6268.2|0
1595388600000|2020-07-22 03:30:00|6270.9|6267.9|6269.9|6266.9|6270.9|6267.9|6269.7|6266.7|0
1595388900000|2020-07-22 03:35:00|6270.2|6267.2|6270.4|6267.4|6270.4|6267.4|6270.2|6267.2|0
1595389800000|2020-07-22 03:50:00|6270.2|6267.2|6267.7|6264.7|6270.2|6267.2|6266.7|6263.7|15
1595390100000|2020-07-22 03:55:00|6267.9|6264.9|6268.2|6265.2|6268.2|6265.2|6267.9|6264.9|3
1595390400000|2020-07-22 04:00:00|6268.4|6265.4|6268.7|6265.7|6268.7|6265.7|6268.4|6265.4|1
1595390700000|2020-07-22 04:05:00|6268.2|6265.2|6267.9|6264.9|6268.2|6265.2|6267.4|6264.4|6
1595391000000|2020-07-22 04:10:00|6267.7|6264.7|6265.2|6262.2|6267.9|6264.9|6263.7|6260.7|14
1595391300000|2020-07-22 04:15:00|6264.9|6261.9|6261.4|6258.4|6264.9|6261.9|6261.2|6258.2|5
1595391600000|2020-07-22 04:20:00|6261.7|6258.7|6260.7|6257.7|6261.7|6258.7|6260.4|6257.4|14
1595391900000|2020-07-22 04:25:00|6260.9|6257.9|6261.2|6258.2|6261.7|6258.7|6260.4|6257.4|22
1595392200000|2020-07-22 04:30:00|6260.9|6257.9|6255.2|6252.2|6260.9|6257.9|6255.2|6252.2|38
1595392500000|2020-07-22 04:35:00|6254.9|6251.9|6255.7|6252.7|6256.2|6253.2|6253.4|6250.4|45
1595392800000|2020-07-22 04:40:00|6255.4|6252.4|6253.2|6250.2|6256.2|6253.2|6252.4|6249.4|14
1595393100000|2020-07-22 04:45:00|6252.9|6249.9|6252.7|6249.7|6254.9|6251.9|6251.9|6248.9|7
1595393400000|2020-07-22 04:50:00|6252.4|6249.4|6249.9|6246.9|6253.9|6250.9|6249.4|6246.4|5
1595393700000|2020-07-22 04:55:00|6250.4|6247.4|6251.9|6248.9|6252.7|6249.7|6249.7|6246.7|8
1595394000000|2020-07-22 05:00:00|6251.7|6248.7|6248.7|6245.7|6252.2|6249.2|6248.4|6245.4|5
1595394300000|2020-07-22 05:05:00|6248.4|6245.4|6249.7|6246.7|6249.7|6246.7|6245.4|6242.4|12
1595394600000|2020-07-22 05:10:00|6249.9|6246.9|6249.7|6246.7|6250.2|6247.2|6246.7|6243.7|10
1595394900000|2020-07-22 05:15:00|6249.4|6246.4|6252.7|6249.7|6252.7|6249.7|6249.4|6246.4|2
1595395200000|2020-07-22 05:20:00|6252.9|6249.9|6252.7|6249.7|6254.4|6251.4|6252.2|6249.2|1
1595395500000|2020-07-22 05:25:00|6252.9|6249.9|6257.4|6254.4|6257.7|6254.7|6252.4|6249.4|22
1595395800000|2020-07-22 05:30:00|6257.2|6254.2|6254.9|6251.9|6257.9|6254.9|6254.2|6251.2|11
1595396100000|2020-07-22 05:35:00|6254.7|6251.7|6252.9|6249.9|6254.7|6251.7|6251.2|6248.2|11
1595396400000|2020-07-22 05:40:00|6252.7|6249.7|6250.4|6247.4|6252.7|6249.7|6247.2|6244.2|28
1595396700000|2020-07-22 05:45:00|6250.2|6247.2|6252.7|6249.7|6252.7|6249.7|6249.9|6246.9|4
1595397000000|2020-07-22 05:50:00|6252.9|6249.9|6252.4|6249.4|6253.7|6250.7|6251.2|6248.2|16
1595397300000|2020-07-22 05:55:00|6252.7|6249.7|6252.9|6249.9|6254.7|6251.7|6252.2|6249.2|20
1595397600000|2020-07-22 06:00:00|6253.2|6250.2|6254.4|6252.4|6257.9|6255.9|6249.9|6247.9|256
1595397900000|2020-07-22 06:05:00|6254.7|6252.7|6256.9|6254.9|6258.7|6256.7|6254.4|6252.4|81
1595398200000|2020-07-22 06:10:00|6256.7|6254.7|6254.2|6252.2|6257.7|6255.7|6252.4|6250.4|249
1595398500000|2020-07-22 06:15:00|6253.9|6251.9|6255.4|6253.4|6256.4|6254.4|6252.9|6250.9|49
1595398800000|2020-07-22 06:20:00|6255.2|6253.2|6254.4|6252.4|6257.2|6255.2|6254.4|6252.4|59
1595399100000|2020-07-22 06:25:00|6254.2|6252.2|6252.4|6250.4|6254.2|6252.2|6251.7|6249.7|100
1595399400000|2020-07-22 06:30:00|6252.2|6250.2|6254.4|6252.4|6255.7|6253.7|6252.2|6250.2|53
1595399700000|2020-07-22 06:35:00|6254.7|6252.7|6255.4|6253.4|6256.4|6254.4|6253.7|6251.7|38
1595400000000|2020-07-22 06:40:00|6255.7|6253.7|6257.4|6255.4|6257.9|6255.9|6254.4|6252.4|46
1595400300000|2020-07-22 06:45:00|6257.7|6255.7|6260.9|6258.9|6261.9|6259.9|6256.2|6254.2|70
1595400600000|2020-07-22 06:50:00|6261.2|6259.2|6259.9|6257.9|6261.2|6259.2|6256.7|6254.7|70
1595400900000|2020-07-22 06:55:00|6259.7|6257.7|6262.9|6260.9|6263.7|6261.7|6259.7|6257.7|177
1595401200000|2020-07-22 07:00:00|6263.4|6261.4|6250.9|6249.9|6272.9|6271.9|6250.2|6249.2|1704
1595401500000|2020-07-22 07:05:00|6251.2|6250.2|6256.9|6255.9|6257.4|6256.4|6245.7|6244.7|1254
1595401800000|2020-07-22 07:10:00|6257.2|6256.2|6263.4|6262.4|6264.4|6263.4|6256.7|6255.7|772
1595402100000|2020-07-22 07:15:00|6263.2|6262.2|6255.4|6254.4|6265.2|6264.2|6253.7|6252.7|439
1595402400000|2020-07-22 07:20:00|6255.2|6254.2|6263.9|6262.9|6271.2|6270.2|6254.4|6253.4|507
1595402700000|2020-07-22 07:25:00|6263.7|6262.7|6262.4|6261.4|6272.7|6271.7|6260.9|6259.9|434
1595403000000|2020-07-22 07:30:00|6262.7|6261.7|6256.7|6255.7|6271.2|6270.2|6256.7|6255.7|865
1595403300000|2020-07-22 07:35:00|6255.9|6254.9|6244.7|6243.7|6260.2|6259.2|6241.7|6240.7|752
1595403600000|2020-07-22 07:40:00|6244.5|6243.5|6243.2|6242.2|6250.2|6249.2|6233.7|6232.7|739
1595403900000|2020-07-22 07:45:00|6243|6242|6241|6240|6244|6243|6236.2|6235.2|585
1595404200000|2020-07-22 07:50:00|6240.5|6239.5|6237.2|6236.2|6243.2|6242.2|6226.7|6225.7|832
1595404500000|2020-07-22 07:55:00|6237.5|6236.5|6234|6233|6239.7|6238.7|6229.5|6228.5|598
1595404800000|2020-07-22 08:00:00|6233.7|6232.7|6237|6236|6240.7|6239.7|6232.7|6231.7|686
1595405100000|2020-07-22 08:05:00|6237.2|6236.2|6235.7|6234.7|6237.5|6236.5|6228.7|6227.7|566
1595405400000|2020-07-22 08:10:00|6235.5|6234.5|6241.2|6240.2|6245.5|6244.5|6232|6231|576
1595405700000|2020-07-22 08:15:00|6241|6240|6240.7|6239.7|6242.5|6241.5|6235.7|6234.7|375
1595406000000|2020-07-22 08:20:00|6241|6240|6238|6237|6244.7|6243.7|6237.5|6236.5|650
1595406300000|2020-07-22 08:25:00|6237.7|6236.7|6236.7|6235.7|6241.7|6240.7|6234.5|6233.5|453
1595406600000|2020-07-22 08:30:00|6236.5|6235.5|6231|6230|6237.5|6236.5|6228.7|6227.7|538
1595406900000|2020-07-22 08:35:00|6230.7|6229.7|6218.7|6217.7|6232|6231|6217.2|6216.2|634
1595407200000|2020-07-22 08:40:00|6218.5|6217.5|6215|6214|6221.5|6220.5|6215|6214|568
1595407500000|2020-07-22 08:45:00|6214.5|6213.5|6214.2|6213.2|6216|6215|6209.7|6208.7|921
1595407800000|2020-07-22 08:50:00|6214|6213|6215.2|6214.2|6215.2|6214.2|6209|6208|604
1595408100000|2020-07-22 08:55:00|6215.5|6214.5|6216.5|6215.5|6219.7|6218.7|6214.2|6213.2|537
1595408400000|2020-07-22 09:00:00|6216|6215|6214.5|6213.5|6216.5|6215.5|6210.2|6209.2|363
1595408700000|2020-07-22 09:05:00|6214.7|6213.7|6206.5|6205.5|6216.5|6215.5|6206.2|6205.2|389
1595409000000|2020-07-22 09:10:00|6206.2|6205.2|6200.2|6199.2|6206.5|6205.5|6198.2|6197.2|692
1595409300000|2020-07-22 09:15:00|6200|6199|6205.5|6204.5|6206|6205|6199.5|6198.5|530
1595409600000|2020-07-22 09:20:00|6206|6205|6206.5|6205.5|6208.5|6207.5|6202.5|6201.5|404
1595409900000|2020-07-22 09:25:00|6207|6206|6203.5|6202.5|6207.5|6206.5|6202.2|6201.2|352
1595410200000|2020-07-22 09:30:00|6203.2|6202.2|6211|6210|6211.7|6210.7|6202.5|6201.5|703
1595410500000|2020-07-22 09:35:00|6211.5|6210.5|6211.5|6210.5|6212.5|6211.5|6207.5|6206.5|431
1595410800000|2020-07-22 09:40:00|6212|6211|6211.5|6210.5|6214|6213|6208.7|6207.7|416
1595411100000|2020-07-22 09:45:00|6211.2|6210.2|6217|6216|6220.2|6219.2|6211|6210|551
1595411400000|2020-07-22 09:50:00|6217.2|6216.2|6215.2|6214.2|6218|6217|6213.5|6212.5|487
1595411700000|2020-07-22 09:55:00|6215.5|6214.5|6217.5|6216.5|6221|6220|6213|6212|310
1595412000000|2020-07-22 10:00:00|6217.2|6216.2|6215.2|6214.2|6218|6217|6214.2|6213.2|224
1595412300000|2020-07-22 10:05:00|6215|6214|6214|6213|6215|6214|6210.7|6209.7|362
1595412600000|2020-07-22 10:10:00|6214.5|6213.5|6210.5|6209.5|6216|6215|6210|6209|274
1595412900000|2020-07-22 10:15:00|6210.7|6209.7|6211.7|6210.7|6212.2|6211.2|6206.7|6205.7|374
1595413200000|2020-07-22 10:20:00|6211.5|6210.5|6208|6207|6214.2|6213.2|6207.7|6206.7|440
1595413500000|2020-07-22 10:25:00|6208.2|6207.2|6203.5|6202.5|6209|6208|6203|6202|304
1595413800000|2020-07-22 10:30:00|6203.2|6202.2|6205.7|6204.7|6206|6205|6202.5|6201.5|241
1595414100000|2020-07-22 10:35:00|6205.5|6204.5|6209.5|6208.5|6209.5|6208.5|6205|6204|230
1595414400000|2020-07-22 10:40:00|6210|6209|6212.7|6211.7|6215.5|6214.5|6210|6209|417
1595414700000|2020-07-22 10:45:00|6212.5|6211.5|6216.7|6215.7|6218.2|6217.2|6212.5|6211.5|302
1595415000000|2020-07-22 10:50:00|6216.5|6215.5|6212.2|6211.2|6216.7|6215.7|6209.7|6208.7|252
1595415300000|2020-07-22 10:55:00|6212.7|6211.7|6211|6210|6217|6216|6210.7|6209.7|493
1595415600000|2020-07-22 11:00:00|6210.7|6209.7|6214.2|6213.2|6216.5|6215.5|6209.7|6208.7|865
1595415900000|2020-07-22 11:05:00|6214|6213|6214.7|6213.7|6215.5|6214.5|6211|6210|299
1595416200000|2020-07-22 11:10:00|6214.5|6213.5|6212.5|6211.5|6214.7|6213.7|6211|6210|200
1595416500000|2020-07-22 11:15:00|6212.2|6211.2|6214|6213|6214.7|6213.7|6211.7|6210.7|242
1595416800000|2020-07-22 11:20:00|6214.2|6213.2|6215|6214|6216.2|6215.2|6213|6212|188
1595417100000|2020-07-22 11:25:00|6215.5|6214.5|6218.5|6217.5|6219|6218|6214|6213|199
1595417400000|2020-07-22 11:30:00|6218|6217|6216|6215|6219.5|6218.5|6216|6215|263
1595417700000|2020-07-22 11:35:00|6216.2|6215.2|6219|6218|6221|6220|6216.2|6215.2|318
1595418000000|2020-07-22 11:40:00|6219.5|6218.5|6222.5|6221.5|6225.2|6224.2|6218.5|6217.5|453
1595418300000|2020-07-22 11:45:00|6222.7|6221.7|6224.5|6223.5|6226.2|6225.2|6221.5|6220.5|361
1595418600000|2020-07-22 11:50:00|6225|6224|6227.5|6226.5|6227.5|6226.5|6223.5|6222.5|294
1595418900000|2020-07-22 11:55:00|6227.2|6226.2|6229.2|6228.2|6231|6230|6227|6226|301
1595419200000|2020-07-22 12:00:00|6229|6228|6227.7|6226.7|6231.5|6230.5|6219.2|6218.2|693
1595419500000|2020-07-22 12:05:00|6227.5|6226.5|6227.2|6226.2|6229.5|6228.5|6224.7|6223.7|224
1595419800000|2020-07-22 12:10:00|6227|6226|6227.2|6226.2|6231.5|6230.5|6226.5|6225.5|271
1595420100000|2020-07-22 12:15:00|6227.5|6226.5|6219.7|6218.7|6228.2|6227.2|6219.7|6218.7|263
1595420400000|2020-07-22 12:20:00|6220|6219|6218.2|6217.2|6221.5|6220.5|6216.5|6215.5|259
1595420700000|2020-07-22 12:25:00|6218.5|6217.5|6212.5|6211.5|6219|6218|6210|6209|281
1595421000000|2020-07-22 12:30:00|6211.7|6210.7|6213.7|6212.7|6215.7|6214.7|6210.2|6209.2|245
1595421300000|2020-07-22 12:35:00|6214|6213|6217|6216|6217.7|6216.7|6212|6211|224
1595421600000|2020-07-22 12:40:00|6216.7|6215.7|6217|6216|6217.5|6216.5|6213.5|6212.5|230
1595421900000|2020-07-22 12:45:00|6218|6217|6219.5|6218.5|6220|6219|6215.5|6214.5|233
1595422200000|2020-07-22 12:50:00|6219.7|6218.7|6219|6218|6222.5|6221.5|6218.7|6217.7|358
1595422500000|2020-07-22 12:55:00|6219.2|6218.2|6221.7|6220.7|6223|6222|6217.2|6216.2|190
1595422800000|2020-07-22 13:00:00|6222|6221|6219|6218|6223.5|6222.5|6219|6218|320
1595423100000|2020-07-22 13:05:00|6218.5|6217.5|6218|6217|6221.5|6220.5|6217.7|6216.7|230
1595423400000|2020-07-22 13:10:00|6217.5|6216.5|6219|6218|6221.5|6220.5|6217.5|6216.5|169
1595423700000|2020-07-22 13:15:00|6219.2|6218.2|6217.2|6216.2|6220.5|6219.5|6216|6215|295
1595424000000|2020-07-22 13:20:00|6217|6216|6215.7|6214.7|6217.7|6216.7|6213|6212|615
1595424300000|2020-07-22 13:25:00|6216|6215|6216.5|6215.5|6218|6217|6215.5|6214.5|213
1595424600000|2020-07-22 13:30:00|6216|6215|6221.5|6220.5|6224|6223|6214.5|6213.5|666
1595424900000|2020-07-22 13:35:00|6221.7|6220.7|6222.7|6221.7|6225|6224|6217.5|6216.5|690
1595425200000|2020-07-22 13:40:00|6223.2|6222.2|6226.2|6225.2|6226.7|6225.7|6221|6220|535
1595425500000|2020-07-22 13:45:00|6226|6225|6227|6226|6229|6228|6225.2|6224.2|611
1595425800000|2020-07-22 13:50:00|6227.2|6226.2|6235|6234|6235|6234|6225.7|6224.7|635
1595426100000|2020-07-22 13:55:00|6234.7|6233.7|6224|6223|6235.7|6234.7|6224|6223|515
1595426400000|2020-07-22 14:00:00|6223.7|6222.7|6216.7|6215.7|6224|6223|6214|6213|853
1595426700000|2020-07-22 14:05:00|6216.5|6215.5|6218.7|6217.7|6219.5|6218.5|6212.5|6211.5|706
1595427000000|2020-07-22 14:10:00|6218.1|6217.1|6213.9|6212.9|6219.4|6218.4|6213.4|6212.4|352
1595427300000|2020-07-22 14:15:00|6214.1|6213.1|6217.4|6216.4|6217.9|6216.9|6213.1|6212.1|487
1595427600000|2020-07-22 14:20:00|6216.4|6215.4|6214.9|6213.9|6218.1|6217.1|6212.9|6211.9|576
1595427900000|2020-07-22 14:25:00|6214.6|6213.6|6211.4|6210.4|6215.9|6214.9|6209.9|6208.9|477
1595428200000|2020-07-22 14:30:00|6211.1|6210.1|6212.4|6211.4|6215.4|6214.4|6209.6|6208.6|470
1595428500000|2020-07-22 14:35:00|6212.6|6211.6|6218.4|6217.4|6218.9|6217.9|6210.4|6209.4|528
1595428800000|2020-07-22 14:40:00|6217.9|6216.9|6217.9|6216.9|6218.4|6217.4|6213.6|6212.6|566
1595429100000|2020-07-22 14:45:00|6218.1|6217.1|6207.9|6206.9|6219.4|6218.4|6207.6|6206.6|654
1595429400000|2020-07-22 14:50:00|6208.1|6207.1|6201.9|6200.9|6208.1|6207.1|6201.4|6200.4|523
1595429700000|2020-07-22 14:55:00|6202.1|6201.1|6207.4|6206.4|6207.4|6206.4|6201.9|6200.9|447
1595430000000|2020-07-22 15:00:00|6206.9|6205.9|6205.6|6204.6|6208.6|6207.6|6204.4|6203.4|674
1595430300000|2020-07-22 15:05:00|6205.4|6204.4|6201.9|6200.9|6207.9|6206.9|6201.9|6200.9|731
1595430600000|2020-07-22 15:10:00|6202.1|6201.1|6197.4|6196.4|6202.9|6201.9|6197.4|6196.4|910
1595430900000|2020-07-22 15:15:00|6197.6|6196.6|6203.9|6202.9|6204.9|6203.9|6196.9|6195.9|746
1595431200000|2020-07-22 15:20:00|6203.6|6202.6|6207.4|6206.4|6208.6|6207.6|6202.4|6201.4|758
1595431500000|2020-07-22 15:25:00|6206.9|6205.9|6211.4|6209.4|6211.4|6209.9|6206.9|6205.9|2314
1595431800000|2020-07-22 15:30:00|6208.6|6206.6|6203.1|6201.1|6210.1|6208.1|6201.6|6199.6|3773
1595432100000|2020-07-22 15:35:00|6203.6|6201.6|6206.6|6204.6|6207.1|6205.1|6200.8|6198.8|1741
1595432400000|2020-07-22 15:40:00|6206.3|6204.3|6207.6|6205.6|6208.8|6206.8|6205.1|6203.1|413
1595432700000|2020-07-22 15:45:00|6207.8|6205.8|6206.8|6204.8|6208.8|6206.8|6205.6|6203.6|334
1595433000000|2020-07-22 15:50:00|6206.6|6204.6|6207.1|6205.1|6207.8|6205.8|6205.1|6203.1|187
1595433300000|2020-07-22 15:55:00|6206.8|6204.8|6207.6|6205.6|6208.1|6206.1|6206.1|6204.1|171
1595433600000|2020-07-22 16:00:00|6208.1|6206.1|6206.1|6204.1|6208.8|6206.8|6205.8|6203.8|189
1595433900000|2020-07-22 16:05:00|6206.3|6204.3|6204.6|6202.6|6207.1|6205.1|6204.3|6202.3|247
1595434200000|2020-07-22 16:10:00|6204.8|6202.8|6211.6|6209.6|6212.1|6210.1|6204.8|6202.8|616
1595434500000|2020-07-22 16:15:00|6212.1|6210.1|6209.1|6207.1|6213.8|6211.8|6208.8|6206.8|368
1595434800000|2020-07-22 16:20:00|6208.8|6206.8|6206.3|6204.3|6209.6|6207.6|6206.1|6204.1|299
1595435100000|2020-07-22 16:25:00|6206.1|6204.1|6206.3|6204.3|6207.6|6205.6|6205.8|6203.8|213
1595435400000|2020-07-22 16:30:00|6206.6|6204.6|6205.6|6203.6|6207.1|6205.1|6204.6|6202.6|193
1595435700000|2020-07-22 16:35:00|6205.3|6203.3|6205.1|6203.1|6206.3|6204.3|6204.1|6202.1|164
1595436000000|2020-07-22 16:40:00|6204.8|6202.8|6205.6|6203.6|6205.8|6203.8|6204.6|6202.6|142
1595436300000|2020-07-22 16:45:00|6205.3|6203.3|6207.1|6205.1|6207.1|6205.1|6204.1|6202.1|84
1595436600000|2020-07-22 16:50:00|6207.3|6205.3|6204.1|6202.1|6207.6|6205.6|6203.6|6201.6|73
1595436900000|2020-07-22 16:55:00|6203.8|6201.8|6207.1|6205.1|6207.1|6205.1|6203.8|6201.8|121
1595437200000|2020-07-22 17:00:00|6206.8|6204.8|6205.8|6203.8|6207.1|6205.1|6205.6|6203.6|92
1595437500000|2020-07-22 17:05:00|6205.6|6203.6|6202.6|6200.6|6206.1|6204.1|6202.6|6200.6|74
1595437800000|2020-07-22 17:10:00|6202.3|6200.3|6204.3|6202.3|6206.1|6204.1|6201.6|6199.6|96
1595438100000|2020-07-22 17:15:00|6204.1|6202.1|6206.1|6204.1|6206.3|6204.3|6203.6|6201.6|49
1595438400000|2020-07-22 17:20:00|6206.6|6204.6|6205.6|6203.6|6206.8|6204.8|6205.6|6203.6|28
1595438700000|2020-07-22 17:25:00|6205.3|6203.3|6203.6|6201.6|6205.6|6203.6|6202.6|6200.6|73
1595439000000|2020-07-22 17:30:00|6203.3|6201.3|6201.1|6199.1|6203.6|6201.6|6200.6|6198.6|53
1595439300000|2020-07-22 17:35:00|6200.8|6198.8|6201.3|6199.3|6202.3|6200.3|6200.8|6198.8|56
1595439600000|2020-07-22 17:40:00|6201.1|6199.1|6202.1|6200.1|6202.6|6200.6|6201.1|6199.1|37
1595439900000|2020-07-22 17:45:00|6202.3|6200.3|6199.3|6197.3|6202.3|6200.3|6197.3|6195.3|202
1595440200000|2020-07-22 17:50:00|6199.6|6197.6|6197.6|6195.6|6200.1|6198.1|6197.3|6195.3|68
1595440500000|2020-07-22 17:55:00|6197.1|6195.1|6194.3|6192.3|6198.3|6196.3|6194.1|6192.1|190
1595440800000|2020-07-22 18:00:00|6194.1|6192.1|6200.3|6198.3|6200.8|6198.8|6193.8|6191.8|76
1595441100000|2020-07-22 18:05:00|6200.1|6198.1|6200.6|6198.6|6201.3|6199.3|6198.8|6196.8|11
1595441400000|2020-07-22 18:10:00|6200.8|6198.8|6201.8|6199.8|6202.8|6200.8|6198.6|6196.6|40
1595441700000|2020-07-22 18:15:00|6202.1|6200.1|6203.3|6201.3|6203.6|6201.6|6200.3|6198.3|65
1595442000000|2020-07-22 18:20:00|6203.6|6201.6|6203.6|6201.6|6204.3|6202.3|6201.3|6199.3|62
1595442300000|2020-07-22 18:25:00|6203.3|6201.3|6203.1|6201.1|6204.1|6202.1|6201.8|6199.8|43
1595442600000|2020-07-22 18:30:00|6202.8|6200.8|6201.8|6199.8|6203.3|6201.3|6197.8|6195.8|77
1595442900000|2020-07-22 18:35:00|6201.6|6199.6|6206.1|6204.1|6206.3|6204.3|6201.3|6199.3|108
1595443200000|2020-07-22 18:40:00|6205.6|6203.6|6205.6|6203.6|6206.1|6204.1|6204.3|6202.3|58
1595443500000|2020-07-22 18:45:00|6205.8|6203.8|6206.6|6204.6|6207.1|6205.1|6205.3|6203.3|123
1595443800000|2020-07-22 18:50:00|6206.3|6204.3|6207.1|6205.1|6207.1|6205.1|6204.6|6202.6|55
1595444100000|2020-07-22 18:55:00|6206.6|6204.6|6206.3|6204.3|6207.1|6205.1|6204.8|6202.8|74
1595444400000|2020-07-22 19:00:00|6206.6|6204.6|6206.1|6204.1|6208.1|6206.1|6205.6|6203.6|112
1595444700000|2020-07-22 19:05:00|6206.3|6204.3|6208.1|6206.1|6208.8|6206.8|6205.6|6203.6|94
1595445000000|2020-07-22 19:10:00|6207.8|6205.8|6212.8|6210.8|6214.1|6212.1|6206.3|6204.3|121
1595445300000|2020-07-22 19:15:00|6212.6|6210.6|6210.1|6208.1|6213.3|6211.3|6210.1|6208.1|84
1595445600000|2020-07-22 19:20:00|6210.3|6208.3|6211.1|6209.1|6212.3|6210.3|6209.6|6207.6|39
1595445900000|2020-07-22 19:25:00|6210.8|6208.8|6208.8|6206.8|6211.8|6209.8|6208.1|6206.1|76
1595446200000|2020-07-22 19:30:00|6209.1|6207.1|6207.8|6205.8|6210.6|6208.6|6207.1|6205.1|92
1595446500000|2020-07-22 19:35:00|6208.1|6206.1|6209.1|6207.1|6211.6|6209.6|6208.1|6206.1|294
1595446800000|2020-07-22 19:40:00|6209.3|6207.3|6215.3|6213.3|6216.1|6214.1|6208.8|6206.8|192
1595447100000|2020-07-22 19:45:00|6215.6|6213.6|6218.8|6216.8|6219.3|6217.3|6215.1|6213.1|143
1595447400000|2020-07-22 19:50:00|6219.1|6217.1|6214.8|6212.8|6221.3|6219.3|6214.8|6212.8|224
1595447700000|2020-07-22 19:55:00|6214.6|6212.6|6210.2|6206.2|6216.1|6214.1|6209|6205|828
1595448000000|2020-07-22 20:00:00|6210.6|6206.6|6206.7|6202.7|6215.8|6211.8|6204|6200|1
1595448300000|2020-07-22 20:05:00|6206.3|6202.3|6209.9|6205.9|6212.5|6208.5|6204.7|6200.7|0
1595448600000|2020-07-22 20:10:00|6209.7|6205.7|6207.8|6203.8|6210.9|6206.9|6205|6201|0
1595448900000|2020-07-22 20:15:00|6207.7|6203.7|6209.5|6205.5|6210|6206|6207.4|6203.4|0
1595449200000|2020-07-22 20:20:00|6209.6|6205.6|6208.7|6204.7|6210|6206|6208.3|6204.3|0
1595449500000|2020-07-22 20:25:00|6208.8|6204.8|6208.1|6204.1|6209.1|6205.1|6208.1|6204.1|0
1595449800000|2020-07-22 20:30:00|6208.7|6204.7|6212.3|6208.3|6213.8|6209.8|6208.3|6204.3|0
1595450100000|2020-07-22 20:35:00|6211.9|6207.9|6210.2|6206.2|6212.7|6208.7|6209.4|6205.4|0
1595450400000|2020-07-22 20:40:00|6209.4|6205.4|6211.2|6207.2|6212.2|6208.2|6208.3|6204.3|0
1595450700000|2020-07-22 20:45:00|6210.8|6206.8|6210.2|6206.2|6211.6|6207.6|6209.8|6205.8|0
1595451000000|2020-07-22 20:50:00|6209.8|6205.8|6210.7|6206.7|6211.1|6207.1|6209.4|6205.4|0
1595451300000|2020-07-22 20:55:00|6210.3|6206.3|6210.8|6206.8|6211.3|6207.3|6209.5|6205.5|0
1595451600000|2020-07-22 21:00:00|6210.7|6206.7|6211.3|6207.3|6211.6|6207.6|6210.7|6206.7|0
1595451900000|2020-07-22 21:05:00|6211.8|6207.8|6211.6|6207.6|6211.8|6207.8|6211.3|6207.3|0
1595452200000|2020-07-22 21:10:00|6211.5|6207.5|6212.2|6208.2|6212.2|6208.2|6211.5|6207.5|0
1595452500000|2020-07-22 21:15:00|6212.3|6208.3|6211.9|6207.9|6212.5|6208.5|6211.9|6207.9|0
1595452800000|2020-07-22 21:20:00|6211.7|6207.7|6211.9|6207.9|6211.9|6207.9|6211.4|6207.4|0
1595453100000|2020-07-22 21:25:00|6211.7|6207.7|6211.8|6207.8|6212.1|6208.1|6211.7|6207.7|0
1595453400000|2020-07-22 21:30:00|6211.9|6207.9|6211.7|6207.7|6212.1|6208.1|6211.7|6207.7|0
1595453700000|2020-07-22 21:35:00|6212.1|6208.1|6210.6|6206.6|6212.1|6208.1|6210.4|6206.4|0
1595454000000|2020-07-22 21:40:00|6210.7|6206.7|6210.7|6206.7|6210.7|6206.7|6210.7|6206.7|0
1595454300000|2020-07-22 21:45:00|6210.8|6206.8|6211.1|6207.1|6211.5|6207.5|6210.7|6206.7|0
1595454600000|2020-07-22 21:50:00|6211.3|6207.3|6211.2|6207.2|6211.3|6207.3|6211.1|6207.1|0
1595454900000|2020-07-22 21:55:00|6211.3|6207.3|6211.3|6207.3|6211.4|6207.4|6211.2|6207.2|0
1595455200000|2020-07-22 22:00:00|6213.6|6209.6|6208.1|6204.1|6214.4|6210.4|6206|6202|0
1595455500000|2020-07-22 22:05:00|6208.5|6204.5|6211.7|6207.7|6212.5|6208.5|6208.3|6204.3|0
1595455800000|2020-07-22 22:10:00|6211.3|6207.3|6214.4|6210.4|6214.6|6210.6|6211.3|6207.3|0
1595456100000|2020-07-22 22:15:00|6214|6210|6216.2|6212.2|6216.7|6212.7|6214|6210|0
1595456400000|2020-07-22 22:20:00|6216.6|6212.6|6213.8|6209.8|6216.6|6212.6|6212.8|6208.8|0
1595456700000|2020-07-22 22:25:00|6213.6|6209.6|6212.8|6208.8|6214|6210|6211.9|6207.9|0
1595457000000|2020-07-22 22:30:00|6213.2|6209.2|6212|6208|6213.2|6209.2|6210.4|6206.4|0
1595457300000|2020-07-22 22:35:00|6211.6|6207.6|6211.2|6207.2|6212|6208|6210.8|6206.8|0
1595457600000|2020-07-22 22:40:00|6211|6207|6211.6|6207.6|6212|6208|6210.4|6206.4|0
1595457900000|2020-07-22 22:45:00|6211.8|6207.8|6212.4|6208.4|6212.8|6208.8|6211.6|6207.6|0
1595458200000|2020-07-22 22:50:00|6212.8|6208.8|6211.1|6207.1|6214|6210|6209.9|6205.9|0
1595458500000|2020-07-22 22:55:00|6210.9|6206.9|6211.3|6207.3|6212.8|6208.8|6210.9|6206.9|0
1595458800000|2020-07-22 23:00:00|6211.5|6207.5|6212.5|6208.5|6212.9|6208.9|6211.5|6207.5|0
1595459100000|2020-07-22 23:05:00|6212.9|6208.9|6211.2|6207.2|6212.9|6208.9|6211.2|6207.2|0
1595459400000|2020-07-22 23:10:00|6211.6|6207.6|6209|6205|6212.4|6208.4|6208.2|6204.2|0
1595459700000|2020-07-22 23:15:00|6208.6|6204.6|6207.4|6203.4|6209|6205|6207|6203|0
1595460000000|2020-07-22 23:20:00|6207|6203|6209.4|6205.4|6209.8|6205.8|6207|6203|0
1595460300000|2020-07-22 23:25:00|6209.6|6205.6|6209|6205|6209.8|6205.8|6209|6205|0
1595460600000|2020-07-22 23:30:00|6209.4|6205.4|6208.6|6204.6|6209.4|6205.4|6208.6|6204.6|0
1595460900000|2020-07-22 23:35:00|6208.4|6204.4|6209.2|6205.2|6209.6|6205.6|6204.7|6200.7|0
1595461200000|2020-07-22 23:40:00|6209|6205|6207.7|6203.7|6209.7|6205.7|6207.7|6203.7|0
1595461500000|2020-07-22 23:45:00|6207.3|6203.3|6208.1|6204.1|6209.3|6205.3|6206.5|6202.5|0
1595461800000|2020-07-22 23:50:00|6207.3|6203.3|6205.3|6201.3|6207.3|6203.3|6204.9|6200.9|0
1595462100000|2020-07-22 23:55:00|6206.1|6202.1|6202.5|6198.5|6206.1|6202.1|6201.1|6197.1|0
1595462400000|2020-07-23 00:00:00|6202.9|6198.9|6202.3|6199.3|6206.1|6202.1|6202.1|6198.5|29
1595462700000|2020-07-23 00:05:00|6202.1|6199.1|6203.3|6200.3|6203.3|6200.3|6200.8|6197.8|4
1595463000000|2020-07-23 00:10:00|6203.6|6200.6|6203.6|6200.6|6203.8|6200.8|6203.1|6200.1|6
1595463300000|2020-07-23 00:15:00|6203.3|6200.3|6192.1|6189.1|6203.3|6200.3|6189.3|6186.3|73
1595463600000|2020-07-23 00:20:00|6191.8|6188.8|6191.3|6188.3|6194.1|6191.1|6190.8|6187.8|8
1595463900000|2020-07-23 00:25:00|6191.6|6188.6|6191.3|6188.3|6193.3|6190.3|6190.1|6187.1|7
1595464200000|2020-07-23 00:30:00|6191.1|6188.1|6198.6|6195.6|6198.6|6195.6|6190.3|6187.3|8
1595464500000|2020-07-23 00:35:00|6198.3|6195.3|6200.3|6197.3|6200.8|6197.8|6198.3|6195.3|0
1595464800000|2020-07-23 00:40:00|6200.8|6197.8|6203.1|6200.1|6204.8|6201.8|6200.8|6197.8|11
1595465100000|2020-07-23 00:45:00|6202.8|6199.8|6200.1|6197.1|6202.8|6199.8|6197.6|6194.6|3
1595465400000|2020-07-23 00:50:00|6200.3|6197.3|6199.6|6196.6|6201.3|6198.3|6199.6|6196.6|3
1595465700000|2020-07-23 00:55:00|6199.3|6196.3|6197.6|6194.6|6199.3|6196.3|6196.6|6193.6|1
1595466000000|2020-07-23 01:00:00|6197.8|6194.8|6194.8|6191.8|6197.8|6194.8|6193.1|6190.1|4
1595466300000|2020-07-23 01:05:00|6195.1|6192.1|6201.8|6198.8|6201.8|6198.8|6195.1|6192.1|1
1595466600000|2020-07-23 01:10:00|6202.1|6199.1|6203.8|6200.8|6203.8|6200.8|6201.8|6198.8|4
1595466900000|2020-07-23 01:15:00|6204.3|6201.3|6210.1|6207.1|6210.6|6207.6|6203.6|6200.6|5
1595467200000|2020-07-23 01:20:00|6210.8|6207.8|6205.1|6202.1|6210.8|6207.8|6204.3|6201.3|1
1595467500000|2020-07-23 01:25:00|6204.6|6201.6|6205.3|6202.3|6206.1|6203.1|6202.6|6199.6|1
1595467800000|2020-07-23 01:30:00|6205.6|6202.6|6214.1|6211.1|6214.3|6211.3|6205.6|6202.6|14
1595468100000|2020-07-23 01:35:00|6213.8|6210.8|6217.6|6214.6|6217.6|6214.6|6211.8|6208.8|5
1595468400000|2020-07-23 01:40:00|6217.1|6214.1|6217.8|6214.8|6218.8|6215.8|6215.6|6212.6|6
1595468700000|2020-07-23 01:45:00|6218.6|6215.6|6217.8|6214.8|6218.6|6215.6|6217.6|6214.6|6
1595469000000|2020-07-23 01:50:00|6218.1|6215.1|6217.6|6214.6|6218.8|6215.8|6217.6|6214.6|7
1595469600000|2020-07-23 02:00:00|6217.3|6214.3|6210.6|6207.6|6217.3|6214.3|6210.6|6207.6|13
1595469900000|2020-07-23 02:05:00|6210.3|6207.3|6209.3|6206.3|6210.3|6207.3|6209.3|6206.3|0
1595470200000|2020-07-23 02:10:00|6209.1|6206.1|6208.6|6205.6|6209.3|6206.3|6207.8|6204.8|0
1595470500000|2020-07-23 02:15:00|6208.8|6205.8|6212.3|6209.3|6214.1|6211.1|6208.8|6205.8|0
1595470800000|2020-07-23 02:20:00|6212.1|6209.1|6206.8|6203.8|6212.1|6209.1|6206.8|6203.8|0
1595471100000|2020-07-23 02:25:00|6206.6|6203.6|6206.1|6203.1|6206.6|6203.6|6206.1|6203.1|0
1595471400000|2020-07-23 02:30:00|6205.8|6202.8|6207.1|6204.1|6208.8|6205.8|6205.3|6202.3|1
1595471700000|2020-07-23 02:35:00|6206.8|6203.8|6201.8|6198.8|6206.8|6203.8|6201.8|6198.8|0
1595472000000|2020-07-23 02:40:00|6201.6|6198.6|6197.8|6194.8|6201.6|6198.6|6196.6|6193.6|0
1595472300000|2020-07-23 02:45:00|6198.1|6195.1|6194.3|6191.3|6199.1|6196.1|6194.3|6191.3|0
1595472600000|2020-07-23 02:50:00|6194.1|6191.1|6196.1|6193.1|6197.1|6194.1|6190.6|6187.6|1
1595472900000|2020-07-23 02:55:00|6196.6|6193.6|6195.6|6192.6|6197.6|6194.6|6193.6|6190.6|2
1595473200000|2020-07-23 03:00:00|6195.1|6192.1|6198.3|6195.3|6198.3|6195.3|6195.1|6192.1|0
1595473500000|2020-07-23 03:05:00|6198.6|6195.6|6200.8|6197.8|6202.1|6199.1|6198.6|6195.6|0
1595473800000|2020-07-23 03:10:00|6201.1|6198.1|6203.1|6200.1|6203.3|6200.3|6200.8|6197.8|0
1595474100000|2020-07-23 03:15:00|6203.3|6200.3|6200.6|6197.6|6203.6|6200.6|6199.6|6196.6|0
1595474400000|2020-07-23 03:20:00|6200.3|6197.3|6202.1|6199.1|6202.1|6199.1|6199.8|6196.8|0
1595474700000|2020-07-23 03:25:00|6204.1|6201.1|6204.1|6201.1|6204.3|6201.3|6203.1|6200.1|2
1595475000000|2020-07-23 03:30:00|6204.3|6201.3|6206.6|6203.6|6207.1|6204.1|6204.3|6201.3|1
1595475300000|2020-07-23 03:35:00|6206.1|6203.1|6206.6|6203.6|6206.8|6203.8|6206.1|6203.1|0
1595475600000|2020-07-23 03:40:00|6206.8|6203.8|6207.6|6204.6|6207.8|6204.8|6206.6|6203.6|0
1595475900000|2020-07-23 03:45:00|6207.8|6204.8|6209.8|6206.8|6210.3|6207.3|6206.8|6203.8|6
1595476200000|2020-07-23 03:50:00|6209.6|6206.6|6209.6|6206.6|6210.1|6207.1|6208.1|6205.1|11
1595476500000|2020-07-23 03:55:00|6209.8|6206.8|6208.8|6205.8|6210.8|6207.8|6208.8|6205.8|14
1595476800000|2020-07-23 04:00:00|6209.8|6206.8|6209.8|6206.8|6210.1|6207.1|6209.3|6206.3|3
1595477100000|2020-07-23 04:05:00|6209.1|6206.1|6210.6|6207.6|6211.1|6208.1|6208.3|6205.3|6
1595477400000|2020-07-23 04:10:00|6210.3|6207.3|6209.1|6206.1|6210.3|6207.3|6209.1|6206.1|3
1595477700000|2020-07-23 04:15:00|6208.8|6205.8|6204.3|6201.3|6208.8|6205.8|6204.3|6201.3|12
1595478000000|2020-07-23 04:20:00|6204.6|6201.6|6204.3|6201.3|6204.6|6201.6|6204.3|6201.3|0
1595478300000|2020-07-23 04:25:00|6205.3|6202.3|6208.3|6205.3|6208.8|6205.8|6205.3|6202.3|3
1595478600000|2020-07-23 04:30:00|6208.6|6205.6|6210.6|6207.6|6210.6|6207.6|6208.6|6205.6|0
1595478900000|2020-07-23 04:35:00|6210.3|6207.3|6209.6|6206.6|6210.3|6207.3|6209.6|6206.6|0
1595479200000|2020-07-23 04:40:00|6209.8|6206.8|6211.8|6208.8|6211.8|6208.8|6209.6|6206.6|0
1595479500000|2020-07-23 04:45:00|6212.1|6209.1|6211.1|6208.1|6212.1|6209.1|6211.1|6208.1|0
1595479800000|2020-07-23 04:50:00|6210.3|6207.3|6209.6|6206.6|6210.3|6207.3|6209.1|6206.1|0
1595480100000|2020-07-23 04:55:00|6209.3|6206.3|6209.3|6206.3|6209.6|6206.6|6209.3|6206.3|0
1595480400000|2020-07-23 05:00:00|6209.1|6206.1|6206.3|6203.3|6209.1|6206.1|6206.3|6203.3|0
1595480700000|2020-07-23 05:05:00|6206.6|6203.6|6206.6|6203.6|6206.6|6203.6|6206.6|6203.6|0
1595481000000|2020-07-23 05:10:00|6206.8|6203.8|6210.3|6207.3|6210.8|6207.8|6206.8|6203.8|1
1595481300000|2020-07-23 05:15:00|6210.6|6207.6|6210.3|6207.3|6210.6|6207.6|6210.1|6207.1|0
1595481600000|2020-07-23 05:20:00|6210.6|6207.6|6211.8|6208.8|6211.8|6208.8|6210.3|6207.3|1
1595481900000|2020-07-23 05:25:00|6211.6|6208.6|6208.8|6205.8|6212.8|6209.8|6208.8|6205.8|10
1595482200000|2020-07-23 05:30:00|6209.3|6206.3|6211.8|6208.8|6214.3|6211.3|6209.3|6206.3|17
1595482500000|2020-07-23 05:35:00|6211.6|6208.6|6208.1|6205.1|6211.8|6208.8|6207.8|6204.8|2
1595482800000|2020-07-23 05:40:00|6208.3|6205.3|6208.3|6205.3|6208.8|6205.8|6208.3|6205.3|0
1595483100000|2020-07-23 05:45:00|6208.6|6205.6|6209.8|6206.8|6211.3|6208.3|6208.6|6205.6|1
1595483400000|2020-07-23 05:50:00|6209.6|6206.6|6209.1|6206.1|6210.3|6207.3|6208.6|6205.6|3
1595483700000|2020-07-23 05:55:00|6209.3|6206.3|6210.1|6207.1|6210.6|6207.6|6208.8|6205.8|7
1595484000000|2020-07-23 06:00:00|6209.6|6207.6|6222.1|6220.1|6225.1|6223.1|6209.6|6207.6|340
1595484300000|2020-07-23 06:05:00|6221.8|6219.8|6220.1|6218.1|6224.1|6222.1|6217.8|6215.8|98
1595484600000|2020-07-23 06:10:00|6220.6|6218.6|6222.3|6220.3|6225.6|6223.6|6218.8|6216.8|358
1595484900000|2020-07-23 06:15:00|6222.1|6220.1|6223.8|6221.8|6227.6|6225.6|6222.1|6220.1|278
1595485200000|2020-07-23 06:20:00|6224.1|6222.1|6224.8|6222.8|6226.8|6224.8|6222.8|6220.8|116
1595485500000|2020-07-23 06:25:00|6224.6|6222.6|6220.6|6218.6|6225.6|6223.6|6219.8|6217.8|68
1595485800000|2020-07-23 06:30:00|6220.8|6218.8|6218.3|6216.3|6222.1|6220.1|6217.8|6215.8|85
1595486100000|2020-07-23 06:35:00|6218.1|6216.1|6219.3|6217.3|6221.1|6219.1|6217.3|6215.3|109
1595486400000|2020-07-23 06:40:00|6219.1|6217.1|6224.3|6222.3|6224.6|6222.6|6216.8|6214.8|219
1595486700000|2020-07-23 06:45:00|6224.1|6222.1|6227.3|6225.3|6235.3|6233.3|6224.1|6222.1|245
1595487000000|2020-07-23 06:50:00|6227.6|6225.6|6232.8|6230.8|6234.1|6232.1|6227.3|6225.3|131
1595487300000|2020-07-23 06:55:00|6231.8|6229.8|6233.1|6231.1|6233.1|6231.1|6227.8|6225.8|271
1595487600000|2020-07-23 07:00:00|6232.6|6231.6|6226.3|6225.3|6246.6|6245.6|6225.6|6224.6|2022
1595487900000|2020-07-23 07:05:00|6226.6|6225.6|6225.8|6224.8|6227.8|6226.8|6217.1|6216.1|885
1595488200000|2020-07-23 07:10:00|6226.6|6225.6|6223.3|6222.3|6228.1|6227.1|6217.8|6216.8|578
1595488500000|2020-07-23 07:15:00|6223.6|6222.6|6232.1|6231.1|6234.1|6233.1|6218.1|6217.1|1041
1595488800000|2020-07-23 07:20:00|6232.3|6231.3|6229.3|6228.3|6232.3|6231.3|6223.8|6222.8|452
1595489100000|2020-07-23 07:25:00|6229.1|6228.1|6225.8|6224.8|6232.3|6231.3|6223.3|6222.3|478
1595489400000|2020-07-23 07:30:00|6225.3|6224.3|6223.8|6222.8|6228.8|6227.8|6220.8|6219.8|547
1595489700000|2020-07-23 07:35:00|6224.3|6223.3|6230.1|6229.1|6230.8|6229.8|6222.8|6221.8|437
1595490000000|2020-07-23 07:40:00|6230.7|6229.7|6228.9|6227.9|6236.4|6235.4|6227.9|6226.9|687
1595490300000|2020-07-23 07:45:00|6229.2|6228.2|6227.4|6226.4|6231.7|6230.7|6225.7|6224.7|314
1595490600000|2020-07-23 07:50:00|6227.2|6226.2|6231.4|6230.4|6233.2|6232.2|6227.2|6226.2|258
1595490900000|2020-07-23 07:55:00|6231.7|6230.7|6238.9|6237.9|6239.2|6238.2|6231.2|6230.2|421
1595491200000|2020-07-23 08:00:00|6238.7|6237.7|6241.9|6240.9|6247.2|6246.2|6238.7|6237.7|897
1595491500000|2020-07-23 08:05:00|6241.7|6240.7|6248.2|6247.2|6250.7|6249.7|6240.7|6239.7|688
1595491800000|2020-07-23 08:10:00|6248.4|6247.4|6248.2|6247.2|6249.7|6248.7|6243.2|6242.2|466
1595492100000|2020-07-23 08:15:00|6248.4|6247.4|6261.4|6260.4|6262.2|6261.2|6248.2|6247.2|749
1595492400000|2020-07-23 08:20:00|6261.7|6260.7|6258.2|6257.2|6262.7|6261.7|6257.4|6256.4|632
1595492700000|2020-07-23 08:25:00|6258.4|6257.4|6267.7|6266.7|6268.7|6267.7|6258.2|6257.2|738
1595493000000|2020-07-23 08:30:00|6267.9|6266.9|6274.7|6273.7|6276.4|6275.4|6267.7|6266.7|1597
1595493300000|2020-07-23 08:35:00|6274.9|6273.9|6269.2|6268.2|6276.2|6275.2|6269.2|6268.2|670
1595493600000|2020-07-23 08:40:00|6269.4|6268.4|6261.9|6260.9|6270.9|6269.9|6260.2|6259.2|525
1595493900000|2020-07-23 08:45:00|6262.2|6261.2|6246.2|6245.2|6262.7|6261.7|6245.7|6244.7|459
1595494200000|2020-07-23 08:50:00|6245.9|6244.9|6250.2|6249.2|6255.7|6254.7|6244.9|6243.9|580
1595494500000|2020-07-23 08:55:00|6250.9|6249.9|6243.4|6242.4|6251.7|6250.7|6243.2|6242.2|393
1595494800000|2020-07-23 09:00:00|6243.2|6242.2|6244.4|6243.4|6251.2|6250.2|6243.2|6242.2|521
1595495100000|2020-07-23 09:05:00|6244.7|6243.7|6250.4|6249.4|6251.2|6250.2|6244.7|6243.7|249
1595495400000|2020-07-23 09:10:00|6250.7|6249.7|6248.2|6247.2|6253.4|6252.4|6247.7|6246.7|335
1595495700000|2020-07-23 09:15:00|6247.9|6246.9|6242.9|6241.9|6249.7|6248.7|6241.7|6240.7|272
1595496000000|2020-07-23 09:20:00|6243.2|6242.2|6243.9|6242.9|6245.2|6244.2|6240.4|6239.4|284
1595496300000|2020-07-23 09:25:00|6244.2|6243.2|6245.7|6244.7|6247.2|6246.2|6243.9|6242.9|197
1595496600000|2020-07-23 09:30:00|6245.9|6244.9|6251.7|6250.7|6253.2|6252.2|6245.4|6244.4|273
1595496900000|2020-07-23 09:35:00|6251.4|6250.4|6248.2|6247.2|6252.7|6251.7|6247.2|6246.2|247
1595497200000|2020-07-23 09:40:00|6248.4|6247.4|6245.2|6244.2|6250.7|6249.7|6244.7|6243.7|221
1595497500000|2020-07-23 09:45:00|6244.9|6243.9|6245.4|6244.4|6248.2|6247.2|6243.2|6242.2|155
1595497800000|2020-07-23 09:50:00|6245.2|6244.2|6242.2|6241.2|6246.2|6245.2|6239.7|6238.7|213
1595498100000|2020-07-23 09:55:00|6241.9|6240.9|6242.9|6241.9|6244.4|6243.4|6236.2|6235.2|235
1595498400000|2020-07-23 10:00:00|6243.2|6242.2|6249.7|6248.7|6250.7|6249.7|6242.7|6241.7|329
1595498700000|2020-07-23 10:05:00|6249.9|6248.9|6251.2|6250.2|6251.7|6250.7|6248.2|6247.2|241
1595499000000|2020-07-23 10:10:00|6251.4|6250.4|6247.7|6246.7|6251.7|6250.7|6245.2|6244.2|309
1595499300000|2020-07-23 10:15:00|6248.2|6247.2|6245.4|6244.4|6249.7|6248.7|6244.7|6243.7|211
1595499600000|2020-07-23 10:20:00|6245.2|6244.2|6239.7|6238.7|6247.2|6246.2|6239.2|6238.2|297
1595499900000|2020-07-23 10:25:00|6239.4|6238.4|6241.2|6240.2|6244.4|6243.4|6237.2|6236.2|215
1595500200000|2020-07-23 10:30:00|6240.9|6239.9|6239.2|6238.2|6243.2|6242.2|6239.2|6238.2|117
1595500500000|2020-07-23 10:35:00|6239.4|6238.4|6243.2|6242.2|6245.4|6244.4|6235.9|6234.9|231
1595500800000|2020-07-23 10:40:00|6243.4|6242.4|6238.7|6237.7|6243.9|6242.9|6237.9|6236.9|262
1595501100000|2020-07-23 10:45:00|6238.4|6237.4|6242.2|6241.2|6243.4|6242.4|6236.7|6235.7|275
1595501400000|2020-07-23 10:50:00|6241.9|6240.9|6244.7|6243.7|6245.2|6244.2|6240.2|6239.2|117
1595501700000|2020-07-23 10:55:00|6244.9|6243.9|6246.2|6245.2|6246.7|6245.7|6238.7|6237.7|256
1595502000000|2020-07-23 11:00:00|6246.4|6245.4|6247.2|6246.2|6248.4|6247.4|6243.2|6242.2|196
1595502300000|2020-07-23 11:05:00|6246.9|6245.9|6245.7|6244.7|6246.9|6245.9|6242.7|6241.7|140
1595502600000|2020-07-23 11:10:00|6245.9|6244.9|6246.2|6245.2|6246.7|6245.7|6242.7|6241.7|133
1595502900000|2020-07-23 11:15:00|6245.9|6244.9|6244.4|6243.4|6248.2|6247.2|6243.7|6242.7|140
1595503200000|2020-07-23 11:20:00|6244.7|6243.7|6247.2|6246.2|6248.7|6247.7|6244.2|6243.2|153
1595503500000|2020-07-23 11:25:00|6246.9|6245.9|6243.9|6242.9|6247.9|6246.9|6243.7|6242.7|115
1595503800000|2020-07-23 11:30:00|6244.2|6243.2|6246.7|6245.7|6246.7|6245.7|6243.4|6242.4|100
1595504100000|2020-07-23 11:35:00|6246.9|6245.9|6245.7|6244.7|6248.7|6247.7|6243.9|6242.9|175
1595504400000|2020-07-23 11:40:00|6245.3|6244.3|6246.3|6245.3|6249.3|6248.3|6243.5|6242.5|118
1595504700000|2020-07-23 11:45:00|6246.8|6245.8|6247|6246|6251.3|6250.3|6246.8|6245.8|151
1595505000000|2020-07-23 11:50:00|6246.8|6245.8|6247.3|6246.3|6248.3|6247.3|6238.5|6237.5|306
1595505300000|2020-07-23 11:55:00|6247|6246|6246.5|6245.5|6251.3|6250.3|6246.3|6245.3|599
1595505600000|2020-07-23 12:00:00|6246.3|6245.3|6242.3|6241.3|6247.3|6246.3|6239|6238|980
1595505900000|2020-07-23 12:05:00|6242.5|6241.5|6237.8|6236.8|6242.5|6241.5|6237.3|6236.3|417
1595506200000|2020-07-23 12:10:00|6237.5|6236.5|6235.5|6234.5|6237.8|6236.8|6231.3|6230.3|532
1595506500000|2020-07-23 12:15:00|6235.3|6234.3|6235|6234|6236.8|6235.8|6231.3|6230.3|349
1595506800000|2020-07-23 12:20:00|6234.8|6233.8|6237.3|6236.3|6238.3|6237.3|6233.3|6232.3|433
1595507100000|2020-07-23 12:25:00|6237.8|6236.8|6234.8|6233.8|6238.5|6237.5|6233.5|6232.5|367
1595507400000|2020-07-23 12:30:00|6234.5|6233.5|6230.3|6229.3|6239.3|6238.3|6228.3|6227.3|596
1595507700000|2020-07-23 12:35:00|6231|6230|6231.5|6230.5|6232.8|6231.8|6226.8|6225.8|441
1595508000000|2020-07-23 12:40:00|6231.3|6230.3|6233.3|6232.3|6234.3|6233.3|6230.5|6229.5|242
1595508300000|2020-07-23 12:45:00|6233|6232|6228.5|6227.5|6234.3|6233.3|6227.3|6226.3|310
1595508600000|2020-07-23 12:50:00|6228.8|6227.8|6228|6227|6229.5|6228.5|6224.3|6223.3|333
1595508900000|2020-07-23 12:55:00|6227.8|6226.8|6219.5|6218.5|6227.8|6226.8|6219.5|6218.5|618
1595509200000|2020-07-23 13:00:00|6219|6218|6226.5|6225.5|6228.8|6227.8|6218.3|6217.3|437
1595509500000|2020-07-23 13:05:00|6227.3|6226.3|6228.8|6227.8|6231|6230|6226.8|6225.8|199
1595509800000|2020-07-23 13:10:00|6228.5|6227.5|6231|6230|6232.3|6231.3|6227.3|6226.3|486
1595510100000|2020-07-23 13:15:00|6230.8|6229.8|6231.8|6230.8|6234.3|6233.3|6229.3|6228.3|4455
1595510400000|2020-07-23 13:20:00|6232|6231|6231.8|6230.8|6234.3|6233.3|6230.8|6229.8|3330
1595510700000|2020-07-23 13:25:00|6232|6231|6233.3|6232.3|6233.8|6232.8|6229.8|6228.8|2308
1595511000000|2020-07-23 13:30:00|6233|6232|6232|6231|6235.3|6234.3|6227.8|6226.8|1362
1595511300000|2020-07-23 13:35:00|6232.3|6231.3|6231.3|6230.3|6234.3|6233.3|6228.8|6227.8|437
1595511600000|2020-07-23 13:40:00|6231.5|6230.5|6229.8|6228.8|6233.3|6232.3|6227.8|6226.8|474
1595511900000|2020-07-23 13:45:00|6230.3|6229.3|6233.3|6232.3|6234.3|6233.3|6228.5|6227.5|581
1595512200000|2020-07-23 13:50:00|6233.5|6232.5|6231.3|6230.3|6235.8|6234.8|6230.8|6229.8|825
1595512500000|2020-07-23 13:55:00|6231|6230|6230.3|6229.3|6232.5|6231.5|6227.8|6226.8|402
1595512800000|2020-07-23 14:00:00|6230.5|6229.5|6230.5|6229.5|6231.8|6230.8|6225.8|6224.8|835
1595513100000|2020-07-23 14:05:00|6230.3|6229.3|6230.3|6229.3|6232.3|6231.3|6229.5|6228.5|500
1595513400000|2020-07-23 14:10:00|6230.8|6229.8|6221.8|6220.8|6232|6231|6220.3|6219.3|966
1595513700000|2020-07-23 14:15:00|6221.3|6220.3|6219|6218|6225.3|6224.3|6218.8|6217.8|809
1595514000000|2020-07-23 14:20:00|6219.3|6218.3|6215|6214|6221.3|6220.3|6211.3|6210.3|878
1595514300000|2020-07-23 14:25:00|6215.3|6214.3|6223.3|6222.3|6223.3|6222.3|6214.8|6213.8|450
1595514600000|2020-07-23 14:30:00|6223.5|6222.5|6221.3|6220.3|6225|6224|6219.8|6218.8|567
1595514900000|2020-07-23 14:35:00|6221.5|6220.5|6221|6220|6223.8|6222.8|6219.8|6218.8|510
1595515200000|2020-07-23 14:40:00|6221.3|6220.3|6218.8|6217.8|6224.8|6223.8|6218.3|6217.3|493
1595515500000|2020-07-23 14:45:00|6219|6218|6214.3|6213.3|6219.3|6218.3|6213.8|6212.8|326
1595515800000|2020-07-23 14:50:00|6213.8|6212.8|6206.3|6205.3|6215.3|6214.3|6205.8|6204.8|659
1595516100000|2020-07-23 14:55:00|6206.8|6205.8|6204.8|6203.8|6209.8|6208.8|6203.3|6202.3|664
1595516400000|2020-07-23 15:00:00|6205.3|6204.3|6207.3|6206.3|6213.8|6212.8|6204.3|6203.3|720
1595516700000|2020-07-23 15:05:00|6207.8|6206.8|6211.5|6210.5|6212.5|6211.5|6202.3|6201.3|648
1595517000000|2020-07-23 15:10:00|6211.8|6210.8|6213.8|6212.8|6214.8|6213.8|6208.8|6207.8|579
1595517300000|2020-07-23 15:15:00|6213.5|6212.5|6212|6211|6215.8|6214.8|6209.5|6208.5|431
1595517600000|2020-07-23 15:20:00|6211.8|6210.8|6212|6211|6213.3|6212.3|6208.8|6207.8|499
1595517900000|2020-07-23 15:25:00|6211.8|6210.8|6215.8|6213.8|6219|6218|6211.8|6210.8|2006
1595518200000|2020-07-23 15:30:00|6216.3|6214.3|6214.3|6212.3|6217.8|6215.8|6211.3|6209.3|2482
1595518500000|2020-07-23 15:35:00|6214.5|6212.5|6214.8|6212.8|6215.3|6213.3|6210.3|6208.3|1106
1595518800000|2020-07-23 15:40:00|6214.5|6212.5|6213.3|6211.3|6218.3|6216.3|6211.8|6209.8|481
1595519100000|2020-07-23 15:45:00|6213.8|6211.8|6215.8|6213.8|6217.3|6215.3|6211.8|6209.8|265
1595519400000|2020-07-23 15:50:00|6215.5|6213.5|6212.8|6210.8|6216|6214|6211.8|6209.8|173
1595519700000|2020-07-23 15:55:00|6213|6211|6211.3|6209.3|6215|6213|6209.8|6207.8|187
1595520000000|2020-07-23 16:00:00|6210.8|6208.8|6202|6200|6211|6209|6202|6200|306
1595520300000|2020-07-23 16:05:00|6201.8|6199.8|6197.3|6195.3|6203|6201|6197|6195|475
1595520600000|2020-07-23 16:10:00|6197|6195|6198.8|6196.8|6199.8|6197.8|6195.8|6193.8|272
1595520900000|2020-07-23 16:15:00|6199|6197|6198.8|6196.8|6199.3|6197.3|6196.3|6194.3|393
1595521200000|2020-07-23 16:20:00|6198.3|6196.3|6200|6198|6203.8|6201.8|6198.3|6196.3|362
1595521500000|2020-07-23 16:25:00|6200.3|6198.3|6202.3|6200.3|6204.8|6202.8|6197.8|6195.8|354
1595521800000|2020-07-23 16:30:00|6202|6200|6203|6201|6204.8|6202.8|6200.5|6198.5|242
1595522100000|2020-07-23 16:35:00|6202.8|6200.8|6201.8|6199.8|6203.8|6201.8|6200.3|6198.3|266
1595522400000|2020-07-23 16:40:00|6201.5|6199.5|6206.5|6204.5|6209.3|6207.3|6200.8|6198.8|252
1595522700000|2020-07-23 16:45:00|6206.3|6204.3|6203.5|6201.5|6208.8|6206.8|6202.8|6200.8|112
1595523000000|2020-07-23 16:50:00|6203.3|6201.3|6199.8|6197.8|6204.8|6202.8|6199.3|6197.3|276
1595523300000|2020-07-23 16:55:00|6199.5|6197.5|6196.5|6194.5|6201.5|6199.5|6195.5|6193.5|268
1595523600000|2020-07-23 17:00:00|6196.3|6194.3|6203.3|6201.3|6203.8|6201.8|6195|6193|162
1595523900000|2020-07-23 17:05:00|6203.5|6201.5|6201|6199|6204.5|6202.5|6200.3|6198.3|123
1595524200000|2020-07-23 17:10:00|6200.8|6198.8|6201|6199|6202.8|6200.8|6198.5|6196.5|111
1595524500000|2020-07-23 17:15:00|6200.8|6198.8|6193.5|6191.5|6200.8|6198.8|6192.8|6190.8|191
1595524800000|2020-07-23 17:20:00|6193.8|6191.8|6191.5|6189.5|6194.3|6192.3|6190.8|6188.8|128
1595525100000|2020-07-23 17:25:00|6191.8|6189.8|6192|6190|6193.3|6191.3|6190.8|6188.8|111
1595525400000|2020-07-23 17:30:00|6191.8|6189.8|6188.5|6186.5|6192|6190|6186|6184|157
1595525700000|2020-07-23 17:35:00|6188.8|6186.8|6187.5|6185.5|6189.3|6187.3|6185.8|6183.8|107
1595526000000|2020-07-23 17:40:00|6187.8|6185.8|6179.5|6177.5|6188|6186|6177.3|6175.3|260
1595526300000|2020-07-23 17:45:00|6179.8|6177.8|6173.5|6171.5|6181.3|6179.3|6173.5|6171.5|212
1595526600000|2020-07-23 17:50:00|6173.3|6171.3|6172.5|6170.5|6177.3|6175.3|6171.8|6169.8|292
1595526900000|2020-07-23 17:55:00|6172.8|6170.8|6176.3|6174.3|6177|6175|6170.3|6168.3|251
1595527200000|2020-07-23 18:00:00|6175.8|6173.8|6168.5|6166.5|6177.8|6175.8|6167|6165|368
1595527500000|2020-07-23 18:05:00|6168|6166|6167.5|6165.5|6171.5|6169.5|6165.8|6163.8|261
1595527800000|2020-07-23 18:10:00|6167.8|6165.8|6160.8|6158.8|6167.8|6165.8|6158.3|6156.3|345
1595528100000|2020-07-23 18:15:00|6161|6159|6161.5|6159.5|6162|6160|6152.3|6150.3|390
1595528400000|2020-07-23 18:20:00|6161.8|6159.8|6168|6166|6168.5|6166.5|6157|6155|168
1595528700000|2020-07-23 18:25:00|6168.3|6166.3|6168.5|6166.5|6169.3|6167.3|6165.8|6163.8|79
1595529000000|2020-07-23 18:30:00|6168.3|6166.3|6170.5|6168.5|6173|6171|6163.3|6161.3|179
1595529300000|2020-07-23 18:35:00|6170.8|6168.8|6157.5|6155.5|6170.8|6168.8|6157.5|6155.5|128
1595529600000|2020-07-23 18:40:00|6157.8|6155.8|6162|6160|6164|6162|6156.8|6154.8|140
1595529900000|2020-07-23 18:45:00|6161.8|6159.8|6165.5|6163.5|6165.5|6163.5|6157|6155|163
1595530200000|2020-07-23 18:50:00|6165.8|6163.8|6168.5|6166.5|6170.8|6168.8|6165|6163|149
1595530500000|2020-07-23 18:55:00|6168.3|6166.3|6168.5|6166.5|6169.5|6167.5|6165.8|6163.8|119
1595530800000|2020-07-23 19:00:00|6168.8|6166.8|6169.5|6167.5|6171.3|6169.3|6165.8|6163.8|76
1595531100000|2020-07-23 19:05:00|6169.8|6167.8|6163.8|6161.8|6171.3|6169.3|6162.5|6160.5|106
1595531400000|2020-07-23 19:10:00|6163.5|6161.5|6165.5|6163.5|6168.3|6166.3|6161.3|6159.3|135
1595531700000|2020-07-23 19:15:00|6165.3|6163.3|6168|6166|6169.8|6167.8|6164|6162|63
1595532000000|2020-07-23 19:20:00|6168.3|6166.3|6164.3|6162.3|6170.5|6168.5|6164|6162|91
1595532300000|2020-07-23 19:25:00|6163.8|6161.8|6165|6163|6166.5|6164.5|6159.8|6157.8|158
1595532600000|2020-07-23 19:30:00|6164.8|6162.8|6164.5|6162.5|6166|6164|6155.5|6153.5|186
1595532900000|2020-07-23 19:35:00|6164.8|6162.8|6165.3|6163.3|6169|6167|6160|6158|157
1595533200000|2020-07-23 19:40:00|6165.5|6163.5|6166.5|6164.5|6169|6167|6162|6160|68
1595533500000|2020-07-23 19:45:00|6166.3|6164.3|6164|6162|6170|6168|6164|6162|218
1595533800000|2020-07-23 19:50:00|6162.5|6160.5|6167.5|6165.5|6167.5|6165.5|6156|6154|368
1595534100000|2020-07-23 19:55:00|6167.3|6165.3|6174.8|6170.8|6176|6174|6163.3|6161.3|808
1595534400000|2020-07-23 20:00:00|6175.6|6171.6|6162.3|6158.3|6176.8|6172.8|6160.1|6156.1|0
1595534700000|2020-07-23 20:05:00|6162.7|6158.7|6171.7|6167.7|6172.1|6168.1|6158.6|6154.6|0
1595535000000|2020-07-23 20:10:00|6172.1|6168.1|6171.6|6167.6|6174.4|6170.4|6169.4|6165.4|0
1595535300000|2020-07-23 20:15:00|6171.4|6167.4|6170.3|6166.3|6171.5|6167.5|6169.9|6165.9|0
1595535600000|2020-07-23 20:20:00|6170.2|6166.2|6169.8|6165.8|6170.6|6166.6|6169.2|6165.2|0
1595535900000|2020-07-23 20:25:00|6169.7|6165.7|6170.3|6166.3|6170.4|6166.4|6169.2|6165.2|0
1595536200000|2020-07-23 20:30:00|6171.1|6167.1|6173.5|6169.5|6174.4|6170.4|6170.3|6166.3|0
1595536500000|2020-07-23 20:35:00|6173.9|6169.9|6170.9|6166.9|6174|6170|6168.8|6164.8|0
1595536800000|2020-07-23 20:40:00|6171.3|6167.3|6172.3|6168.3|6173.4|6169.4|6170.9|6166.9|0
1595537100000|2020-07-23 20:45:00|6171.9|6167.9|6172.7|6168.7|6173.5|6169.5|6171.8|6167.8|0
1595537400000|2020-07-23 20:50:00|6173.1|6169.1|6173.1|6169.1|6173.5|6169.5|6172.7|6168.7|0
1595537700000|2020-07-23 20:55:00|6173.5|6169.5|6174.5|6170.5|6175.3|6171.3|6173.1|6169.1|0
1595538000000|2020-07-23 21:00:00|6174.3|6170.3|6174.3|6170.3|6174.6|6170.6|6174.3|6170.3|0
1595538300000|2020-07-23 21:05:00|6174.4|6170.4|6174|6170|6174.7|6170.7|6173.9|6169.9|0
1595538600000|2020-07-23 21:10:00|6174.2|6170.2|6174.5|6170.5|6174.7|6170.7|6174.1|6170.1|0
1595538900000|2020-07-23 21:15:00|6174.3|6170.3|6173.5|6169.5|6174.3|6170.3|6171.9|6167.9|0
1595539200000|2020-07-23 21:20:00|6173.6|6169.6|6174.3|6170.3|6174.5|6170.5|6173.1|6169.1|0
1595539500000|2020-07-23 21:25:00|6174.2|6170.2|6175.3|6171.3|6175.4|6171.4|6174.2|6170.2|0
1595539800000|2020-07-23 21:30:00|6175.2|6171.2|6174.9|6170.9|6175.4|6171.4|6174.9|6170.9|0
1595540100000|2020-07-23 21:35:00|6175|6171|6174.8|6170.8|6175|6171|6174.5|6170.5|0
1595540400000|2020-07-23 21:40:00|6174.9|6170.9|6174.6|6170.6|6174.9|6170.9|6174.1|6170.1|0
1595540700000|2020-07-23 21:45:00|6174.5|6170.5|6174.3|6170.3|6174.5|6170.5|6173.8|6169.8|0
1595541000000|2020-07-23 21:50:00|6174.2|6170.2|6174.2|6170.2|6174.3|6170.3|6174.1|6170.1|0
1595541300000|2020-07-23 21:55:00|6174.1|6170.1|6174.6|6170.6|6174.8|6170.8|6174|6170|0
1595541600000|2020-07-23 22:00:00|6176|6172|6179.3|6175.3|6181|6177|6176|6172|0
1595541900000|2020-07-23 22:05:00|6180.1|6176.1|6182.5|6178.5|6183.1|6179.1|6178.5|6174.5|0
1595542200000|2020-07-23 22:10:00|6182.7|6178.7|6182.3|6178.3|6183|6179|6181.4|6177.4|0
1595542500000|2020-07-23 22:15:00|6182.7|6178.7|6181.5|6177.5|6182.7|6178.7|6181.1|6177.1|0
1595542800000|2020-07-23 22:20:00|6181.1|6177.1|6181.6|6177.6|6181.6|6177.6|6180.8|6176.8|0
1595543100000|2020-07-23 22:25:00|6181.2|6177.2|6184.8|6180.8|6184.8|6180.8|6181.1|6177.1|0
1595543400000|2020-07-23 22:30:00|6185.2|6181.2|6184.7|6180.7|6185.2|6181.2|6183.9|6179.9|0
1595543700000|2020-07-23 22:35:00|6185.1|6181.1|6183.5|6179.5|6185.1|6181.1|6183.5|6179.5|0
1595544000000|2020-07-23 22:40:00|6183.1|6179.1|6183.9|6179.9|6184.7|6180.7|6183.1|6179.1|0
1595544300000|2020-07-23 22:45:00|6184.3|6180.3|6184.5|6180.5|6185|6181|6184.2|6180.2|0
1595544600000|2020-07-23 22:50:00|6184.9|6180.9|6184.4|6180.4|6184.9|6180.9|6184.3|6180.3|0
1595544900000|2020-07-23 22:55:00|6184.5|6180.5|6186.6|6182.6|6187.1|6183.1|6183.4|6179.4|0
1595545200000|2020-07-23 23:00:00|6186.8|6182.8|6180.3|6176.3|6187.1|6183.1|6179.5|6175.5|0
1595545500000|2020-07-23 23:05:00|6180.7|6176.7|6179.6|6175.6|6181.2|6177.2|6179.6|6175.6|0
1595545800000|2020-07-23 23:10:00|6179.2|6175.2|6177.5|6173.5|6179.2|6175.2|6176.3|6172.3|0
1595546100000|2020-07-23 23:15:00|6177.9|6173.9|6178.5|6174.5|6178.5|6174.5|6177.3|6173.3|0
1595546400000|2020-07-23 23:20:00|6178.1|6174.1|6180.1|6176.1|6180.5|6176.5|6178.1|6174.1|0
1595546700000|2020-07-23 23:25:00|6180.5|6176.5|6181.8|6177.8|6181.8|6177.8|6179|6175|0
1595547000000|2020-07-23 23:30:00|6182.2|6178.2|6179.2|6175.2|6183.8|6179.8|6179|6175|0
1595547300000|2020-07-23 23:35:00|6179.4|6175.4|6179.7|6175.7|6180.1|6176.1|6176.5|6172.5|0
1595547600000|2020-07-23 23:40:00|6179.9|6175.9|6180.8|6176.8|6182.8|6178.8|6178.8|6174.8|0
1595547900000|2020-07-23 23:45:00|6180.4|6176.4|6180|6176|6182.1|6178.1|6180|6176|0
1595548200000|2020-07-23 23:50:00|6179.6|6175.6|6178.4|6174.4|6180|6176|6176.8|6172.8|0
1595548500000|2020-07-23 23:55:00|6178.2|6174.2|6180.8|6176.8|6181.2|6177.2|6178|6174|0
1595548800000|2020-07-24 00:00:00|6181.2|6177.2|6179|6176|6181.2|6177.2|6172.8|6169.8|99
1595549100000|2020-07-24 00:05:00|6178.5|6175.5|6176.8|6173.8|6179.8|6176.8|6176.3|6173.3|16
1595549400000|2020-07-24 00:10:00|6177|6174|6178|6175|6179|6176|6177|6174|19
1595549700000|2020-07-24 00:15:00|6177.8|6174.8|6181.5|6178.5|6181.8|6178.8|6177.8|6174.8|39
1595550000000|2020-07-24 00:20:00|6181.3|6178.3|6175.5|6172.5|6181.5|6178.5|6174|6171|6
1595550300000|2020-07-24 00:25:00|6175.8|6172.8|6179|6176|6182.3|6179.3|6175.8|6172.8|95
1595550600000|2020-07-24 00:30:00|6178.8|6175.8|6177|6174|6180.8|6177.8|6175.8|6172.8|44
1595550900000|2020-07-24 00:35:00|6176.8|6173.8|6175|6172|6177.8|6174.8|6174.5|6171.5|2
1595551200000|2020-07-24 00:40:00|6174.8|6171.8|6175.5|6172.5|6176|6173|6173.5|6170.5|10
1595551500000|2020-07-24 00:45:00|6175.3|6172.3|6176.8|6173.8|6178.3|6175.3|6174.3|6171.3|1
1595551800000|2020-07-24 00:50:00|6176.5|6173.5|6177.5|6174.5|6177.5|6174.5|6176.5|6173.5|0
1595552100000|2020-07-24 00:55:00|6177.8|6174.8|6185.5|6182.5|6186.3|6183.3|6177.5|6174.5|13
1595552400000|2020-07-24 01:00:00|6184.8|6181.8|6184.3|6181.3|6185.8|6182.8|6182.8|6179.8|11
1595552700000|2020-07-24 01:05:00|6184.5|6181.5|6183.5|6180.5|6185|6182|6183.5|6180.5|0
1595553000000|2020-07-24 01:10:00|6183.8|6180.8|6177|6174|6183.8|6180.8|6176.3|6173.3|6
1595553300000|2020-07-24 01:15:00|6176.8|6173.8|6177.3|6174.3|6177.3|6174.3|6175.3|6172.3|0
1595553600000|2020-07-24 01:20:00|6177.5|6174.5|6176.5|6173.5|6177.8|6174.8|6175.3|6172.3|2
1595553900000|2020-07-24 01:25:00|6176.3|6173.3|6179.8|6176.8|6179.8|6176.8|6174.8|6171.8|0
1595554200000|2020-07-24 01:30:00|6179.5|6176.5|6180.3|6177.3|6181.3|6178.3|6177.3|6174.3|0
1595554500000|2020-07-24 01:35:00|6180.5|6177.5|6176.8|6173.8|6180.8|6177.8|6176.3|6173.3|0
1595554800000|2020-07-24 01:40:00|6176|6173|6176.3|6173.3|6176.8|6173.8|6174.3|6171.3|3
1595555100000|2020-07-24 01:45:00|6176|6173|6169.5|6166.5|6176.5|6173.5|6165.5|6162.5|12
1595555400000|2020-07-24 01:50:00|6169.3|6166.3|6172.8|6169.8|6173|6170|6169.3|6166.3|6
1595555700000|2020-07-24 01:55:00|6173|6170|6173.3|6170.3|6173.3|6170.3|6172.8|6169.8|1
1595556000000|2020-07-24 02:00:00|6172.8|6169.8|6173.3|6170.3|6174.8|6171.8|6172.8|6169.8|0
1595556300000|2020-07-24 02:05:00|6173.5|6170.5|6174|6171|6174|6171|6173.3|6170.3|0
1595556600000|2020-07-24 02:10:00|6173.8|6170.8|6174.5|6171.5|6175.3|6172.3|6173|6170|0
1595556900000|2020-07-24 02:15:00|6174.8|6171.8|6171.5|6168.5|6181.5|6178.5|6170.3|6167.3|109
1595557200000|2020-07-24 02:20:00|6171.3|6168.3|6173.3|6170.3|6173.3|6170.3|6170.5|6167.5|6
1595557500000|2020-07-24 02:25:00|6173|6170|6171.8|6168.8|6173|6170|6171.5|6168.5|0
1595557800000|2020-07-24 02:30:00|6171.5|6168.5|6165.8|6162.8|6171.5|6168.5|6164.8|6161.8|5
1595558100000|2020-07-24 02:35:00|6165.3|6162.3|6170.8|6167.8|6171.3|6168.3|6165.3|6162.3|9
1595558400000|2020-07-24 02:40:00|6171|6168|6171.3|6168.3|6171.5|6168.5|6171|6168|0
1595558700000|2020-07-24 02:45:00|6171|6168|6167.5|6164.5|6171|6168|6167.3|6164.3|0
1595559000000|2020-07-24 02:50:00|6167.3|6164.3|6163.8|6160.8|6168.8|6165.8|6163.3|6160.3|6
1595559300000|2020-07-24 02:55:00|6163.5|6160.5|6167|6164|6167|6164|6163.5|6160.5|2
1595559600000|2020-07-24 03:00:00|6166.8|6163.8|6162|6159|6166.8|6163.8|6161.3|6158.3|5
1595559900000|2020-07-24 03:05:00|6161.8|6158.8|6164.3|6161.3|6164.8|6161.8|6158.5|6155.5|84
1595560200000|2020-07-24 03:10:00|6164|6161|6164.3|6161.3|6164.5|6161.5|6162.8|6159.8|5
1595560500000|2020-07-24 03:15:00|6164|6161|6162.5|6159.5|6164|6161|6162.5|6159.5|0
1595560800000|2020-07-24 03:20:00|6162|6159|6157.3|6154.3|6162|6159|6157|6154|3
1595561100000|2020-07-24 03:25:00|6157|6154|6158.5|6155.5|6159.5|6156.5|6156.3|6153.3|4
1595561400000|2020-07-24 03:30:00|6158.3|6155.3|6156|6153|6159.8|6156.8|6155|6152|2
1595561700000|2020-07-24 03:35:00|6155.8|6152.8|6156|6153|6156|6153|6155|6152|2
1595562000000|2020-07-24 03:40:00|6155.8|6152.8|6150.8|6147.8|6155.8|6152.8|6149.3|6146.3|32
1595562300000|2020-07-24 03:45:00|6151.3|6148.3|6148.5|6145.5|6151.5|6148.5|6143.8|6140.8|137
1595562600000|2020-07-24 03:50:00|6148|6145|6148.3|6145.3|6151.5|6148.5|6147|6144|23
1595562900000|2020-07-24 03:55:00|6148|6145|6151.8|6148.8|6152.3|6149.3|6147.8|6144.8|15
1595563200000|2020-07-24 04:00:00|6151.5|6148.5|6150|6147|6151.8|6148.8|6147.8|6144.8|21
1595563500000|2020-07-24 04:05:00|6151|6148|6153.3|6150.3|6153.3|6150.3|6144.5|6141.5|17
1595563800000|2020-07-24 04:10:00|6154|6151|6152|6149|6155.5|6152.5|6151.3|6148.3|11
1595564100000|2020-07-24 04:15:00|6152.8|6149.8|6151.3|6148.3|6154.8|6151.8|6149.3|6146.3|42
1595564400000|2020-07-24 04:20:00|6150|6147|6150|6147|6151.8|6148.8|6146|6143|29
1595564700000|2020-07-24 04:25:00|6150.3|6147.3|6149.5|6146.5|6150.8|6147.8|6148|6145|31
1595565000000|2020-07-24 04:30:00|6149.8|6146.8|6150|6147|6151.8|6148.8|6146.8|6143.8|19
1595565300000|2020-07-24 04:35:00|6149.8|6146.8|6148.8|6145.8|6150.8|6147.8|6148|6145|3
1595565600000|2020-07-24 04:40:00|6149|6146|6154.5|6151.5|6155.5|6152.5|6149|6146|15
1595565900000|2020-07-24 04:45:00|6154.3|6151.3|6151|6148|6154.3|6151.3|6150.8|6147.8|6
1595566200000|2020-07-24 04:50:00|6151.3|6148.3|6150.8|6147.8|6152|6149|6150.8|6147.8|0
1595566500000|2020-07-24 04:55:00|6151|6148|6149|6146|6151|6148|6149|6146|0
1595566800000|2020-07-24 05:00:00|6149.3|6146.3|6145.8|6142.8|6149.3|6146.3|6144.5|6141.5|7
1595567100000|2020-07-24 05:05:00|6146|6143|6148.8|6145.8|6149.5|6146.5|6146|6143|24
1595567400000|2020-07-24 05:10:00|6148.5|6145.5|6148.3|6145.3|6152|6149|6144.3|6141.3|32
1595567700000|2020-07-24 05:15:00|6148|6145|6150.3|6147.3|6150.3|6147.3|6146.3|6143.3|19
1595568000000|2020-07-24 05:20:00|6150.5|6147.5|6150|6147|6150.5|6147.5|6145.8|6142.8|1
1595568300000|2020-07-24 05:25:00|6150.3|6147.3|6148.8|6145.8|6152.8|6149.8|6146|6143|10
1595568600000|2020-07-24 05:30:00|6148.5|6145.5|6149.8|6146.8|6151.5|6148.5|6145.5|6142.5|22
1595568900000|2020-07-24 05:35:00|6149.5|6146.5|6147|6144|6150|6147|6146|6143|38
1595569200000|2020-07-24 05:40:00|6147.3|6144.3|6145.8|6142.8|6147.8|6144.8|6145.3|6142.3|0
1595569500000|2020-07-24 05:45:00|6146|6143|6140|6137|6146.3|6143.3|6138.3|6135.3|38
1595569800000|2020-07-24 05:50:00|6140.3|6137.3|6144|6141|6145.3|6142.3|6139|6136|49
1595570100000|2020-07-24 05:55:00|6145.3|6142.3|6143.3|6140.3|6147|6144|6141.5|6138.5|66
1595570400000|2020-07-24 06:00:00|6143.5|6140.5|6144.5|6142.5|6151.5|6149.5|6139|6137|407
1595570700000|2020-07-24 06:05:00|6144.3|6142.3|6144.5|6142.5|6146.5|6144.5|6141.8|6139.8|209
1595571000000|2020-07-24 06:10:00|6144.3|6142.3|6151.8|6149.8|6151.8|6149.8|6144.3|6142.3|244
1595571300000|2020-07-24 06:15:00|6152|6150|6146.3|6144.3|6152.5|6150.5|6145.5|6143.5|118
1595571600000|2020-07-24 06:20:00|6146.5|6144.5|6145|6143|6150.8|6148.8|6144|6142|287
1595571900000|2020-07-24 06:25:00|6144.8|6142.8|6149.5|6147.5|6152.5|6150.5|6143.3|6141.3|169
1595572200000|2020-07-24 06:30:00|6149.3|6147.3|6145.5|6143.5|6150.5|6148.5|6143.5|6141.5|138
1595572500000|2020-07-24 06:35:00|6145.3|6143.3|6140|6138|6145.5|6143.5|6138.5|6136.5|105
1595572800000|2020-07-24 06:40:00|6140.3|6138.3|6135.5|6133.5|6142.5|6140.5|6135|6133|120
1595573100000|2020-07-24 06:45:00|6135.3|6133.3|6132.3|6130.3|6136.5|6134.5|6128|6126|263
1595573400000|2020-07-24 06:50:00|6132.5|6130.5|6129.3|6127.3|6133.8|6131.8|6125.3|6123.3|366
1595573700000|2020-07-24 06:55:00|6129.5|6127.5|6131|6129|6131.3|6129.3|6123.3|6121.3|611
1595574000000|2020-07-24 07:00:00|6131.3|6130.3|6129.8|6128.8|6143.8|6142.8|6125.8|6124.8|3071
1595574300000|2020-07-24 07:05:00|6128.8|6127.8|6131.3|6130.3|6140.3|6139.3|6125|6124|1877
1595574600000|2020-07-24 07:10:00|6131|6130|6121.3|6120.3|6131.3|6130.3|6119.8|6118.8|1149
1595574900000|2020-07-24 07:15:00|6126.8|6125.8|6114.5|6113.5|6130.3|6129.3|6110.5|6109.5|1666
1595575200000|2020-07-24 07:20:00|6114.8|6113.8|6117.3|6116.3|6117.3|6116.3|6107|6106|1011
1595575500000|2020-07-24 07:25:00|6116.8|6115.8|6111.3|6110.3|6118|6117|6110.3|6109.3|989
1595575800000|2020-07-24 07:30:00|6115.8|6114.8|6097.3|6096.3|6117.3|6116.3|6097.3|6096.3|2020
1595576100000|2020-07-24 07:35:00|6097.5|6096.5|6109.3|6108.3|6112.8|6111.8|6096.8|6095.8|1569
1595576400000|2020-07-24 07:40:00|6110.3|6109.3|6109.2|6108.2|6114|6113|6104.8|6103.8|781
1595576700000|2020-07-24 07:45:00|6108.9|6107.9|6109.4|6108.4|6112.7|6111.7|6106.7|6105.7|564
1595577000000|2020-07-24 07:50:00|6109.2|6108.2|6105.7|6104.7|6112.7|6111.7|6104.7|6103.7|506
1595577300000|2020-07-24 07:55:00|6105.2|6104.2|6102.7|6101.7|6105.7|6104.7|6099.2|6098.2|627
1595577600000|2020-07-24 08:00:00|6102.4|6101.4|6107.2|6106.2|6112.7|6111.7|6101.9|6100.9|1442
1595577900000|2020-07-24 08:05:00|6107.4|6106.4|6104.7|6103.7|6108.7|6107.7|6100.2|6099.2|664
1595578200000|2020-07-24 08:10:00|6104.9|6103.9|6119.2|6118.2|6121.2|6120.2|6102.7|6101.7|1166
1595578500000|2020-07-24 08:15:00|6118.9|6117.9|6116.2|6115.2|6119.7|6118.7|6111.7|6110.7|675
1595578800000|2020-07-24 08:20:00|6115.9|6114.9|6111.9|6110.9|6116.2|6115.2|6108.2|6107.2|648
1595579100000|2020-07-24 08:25:00|6112.2|6111.2|6110.4|6109.4|6113.9|6112.9|6106.4|6105.4|453
1595579400000|2020-07-24 08:30:00|6110.2|6109.2|6115.2|6114.2|6115.9|6114.9|6108.2|6107.2|773
1595579700000|2020-07-24 08:35:00|6114.9|6113.9|6121.2|6120.2|6123.9|6122.9|6112.4|6111.4|905
1595580000000|2020-07-24 08:40:00|6120.9|6119.9|6118.7|6117.7|6121.9|6120.9|6116.4|6115.4|341
1595580300000|2020-07-24 08:45:00|6118.2|6117.2|6110.7|6109.7|6118.4|6117.4|6110.2|6109.2|440
1595580600000|2020-07-24 08:50:00|6110.4|6109.4|6114.7|6113.7|6116.2|6115.2|6108.7|6107.7|425
1595580900000|2020-07-24 08:55:00|6114.9|6113.9|6121.2|6120.2|6121.2|6120.2|6112.7|6111.7|355
1595581200000|2020-07-24 09:00:00|6120.7|6119.7|6124.7|6123.7|6124.7|6123.7|6120.2|6119.2|431
1595581500000|2020-07-24 09:05:00|6124.4|6123.4|6125.2|6124.2|6125.2|6124.2|6121.7|6120.7|359
1595581800000|2020-07-24 09:10:00|6125.7|6124.7|6128.2|6127.2|6131.7|6130.7|6125.7|6124.7|507
1595582100000|2020-07-24 09:15:00|6127.9|6126.9|6126.4|6125.4|6129.2|6128.2|6124.4|6123.4|431
1595582400000|2020-07-24 09:20:00|6126.7|6125.7|6124.7|6123.7|6130.2|6129.2|6124.4|6123.4|303
1595582700000|2020-07-24 09:25:00|6124.4|6123.4|6124.7|6123.7|6125.2|6124.2|6122.7|6121.7|286
1595583000000|2020-07-24 09:30:00|6125.2|6124.2|6136.2|6135.2|6136.7|6135.7|6124.7|6123.7|655
1595583300000|2020-07-24 09:35:00|6135.7|6134.7|6135.7|6134.7|6137.7|6136.7|6132.7|6131.7|386
1595583600000|2020-07-24 09:40:00|6135.4|6134.4|6138.2|6137.2|6141.2|6140.2|6134.2|6133.2|483
1595583900000|2020-07-24 09:45:00|6137.9|6136.9|6140.7|6139.7|6142.7|6141.7|6136.7|6135.7|332
1595584200000|2020-07-24 09:50:00|6140.9|6139.9|6148.2|6147.2|6149.2|6148.2|6140.9|6139.9|529
1595584500000|2020-07-24 09:55:00|6147.9|6146.9|6147.2|6146.2|6150.7|6149.7|6146.7|6145.7|473
1595584800000|2020-07-24 10:00:00|6147.4|6146.4|6153.2|6152.2|6153.2|6152.2|6144.4|6143.4|503
1595585100000|2020-07-24 10:05:00|6152.9|6151.9|6160.2|6159.2|6160.7|6159.7|6152.2|6151.2|507
1595585400000|2020-07-24 10:10:00|6159.9|6158.9|6159.7|6158.7|6161.7|6160.7|6158.2|6157.2|520
1595585700000|2020-07-24 10:15:00|6159.9|6158.9|6156.4|6155.4|6162.2|6161.2|6156.2|6155.2|538
1595586000000|2020-07-24 10:20:00|6156.2|6155.2|6160.2|6159.2|6166.7|6165.7|6156.2|6155.2|508
1595586300000|2020-07-24 10:25:00|6159.7|6158.7|6160.7|6159.7|6163.2|6162.2|6158.7|6157.7|696
1595586600000|2020-07-24 10:30:00|6160.9|6159.9|6149.4|6148.4|6162.2|6161.2|6147.2|6146.2|1026
1595586900000|2020-07-24 10:35:00|6149.7|6148.7|6146.9|6145.9|6150.2|6149.2|6143.2|6142.2|432
1595587200000|2020-07-24 10:40:00|6146.7|6145.7|6147.4|6146.4|6151.4|6150.4|6146.7|6145.7|239
1595587500000|2020-07-24 10:45:00|6147.7|6146.7|6140.7|6139.7|6151.7|6150.7|6140.7|6139.7|479
1595587800000|2020-07-24 10:50:00|6140.4|6139.4|6142.7|6141.7|6145.7|6144.7|6139.7|6138.7|473
1595588100000|2020-07-24 10:55:00|6142.9|6141.9|6149.2|6148.2|6150.2|6149.2|6142.9|6141.9|833
1595588400000|2020-07-24 11:00:00|6149.7|6148.7|6150.7|6149.7|6153.7|6152.7|6145.7|6144.7|447
1595588700000|2020-07-24 11:05:00|6150.4|6149.4|6154.2|6153.2|6155.2|6154.2|6146.2|6145.2|296
1595589000000|2020-07-24 11:10:00|6153.9|6152.9|6144.4|6143.4|6156.2|6155.2|6144.4|6143.4|462
1595589300000|2020-07-24 11:15:00|6144.2|6143.2|6143.7|6142.7|6149.9|6148.9|6143.7|6142.7|353
1595589600000|2020-07-24 11:20:00|6143.9|6142.9|6144.7|6143.7|6148.2|6147.2|6143.7|6142.7|157
1595589900000|2020-07-24 11:25:00|6144.4|6143.4|6143.7|6142.7|6145.2|6144.2|6139.7|6138.7|454
1595590200000|2020-07-24 11:30:00|6143.9|6142.9|6141.2|6140.2|6144.7|6143.7|6140.7|6139.7|162
1595590500000|2020-07-24 11:35:00|6140.7|6139.7|6139.2|6138.2|6141.9|6140.9|6137.9|6136.9|414
1595590800000|2020-07-24 11:40:00|6138.4|6137.4|6137.6|6136.6|6141.9|6140.9|6136.4|6135.4|746
1595591100000|2020-07-24 11:45:00|6137.9|6136.9|6135.9|6134.9|6138.9|6137.9|6131.4|6130.4|296
1595591400000|2020-07-24 11:50:00|6135.6|6134.6|6138.1|6137.1|6140.6|6139.6|6135.4|6134.4|243
1595591700000|2020-07-24 11:55:00|6137.9|6136.9|6140.6|6139.6|6142.4|6141.4|6136.9|6135.9|204
1595592000000|2020-07-24 12:00:00|6140.9|6139.9|6136.9|6135.9|6141.9|6140.9|6134.9|6133.9|339
1595592300000|2020-07-24 12:05:00|6137.1|6136.1|6139.4|6138.4|6143.1|6142.1|6136.9|6135.9|253
1595592600000|2020-07-24 12:10:00|6139.6|6138.6|6138.6|6137.6|6142.6|6141.6|6137.4|6136.4|455
1595592900000|2020-07-24 12:15:00|6138.4|6137.4|6140.1|6139.1|6140.9|6139.9|6138.4|6137.4|167
1595593200000|2020-07-24 12:20:00|6140.4|6139.4|6140.1|6139.1|6142.1|6141.1|6137.1|6136.1|196
1595593500000|2020-07-24 12:25:00|6140.4|6139.4|6143.4|6142.4|6144.9|6143.9|6139.6|6138.6|279
1595593800000|2020-07-24 12:30:00|6143.6|6142.6|6140.9|6139.9|6143.6|6142.6|6140.9|6139.9|427
1595594100000|2020-07-24 12:35:00|6140.6|6139.6|6138.6|6137.6|6142.9|6141.9|6138.6|6137.6|392
1595594400000|2020-07-24 12:40:00|6138.9|6137.9|6139.9|6138.9|6140.4|6139.4|6138.4|6137.4|474
1595594700000|2020-07-24 12:45:00|6140.1|6139.1|6143.9|6142.9|6144.9|6143.9|6139.9|6138.9|398
1595595000000|2020-07-24 12:50:00|6143.6|6142.6|6139.1|6138.1|6143.9|6142.9|6138.6|6137.6|170
1595595300000|2020-07-24 12:55:00|6138.9|6137.9|6136.4|6135.4|6139.4|6138.4|6133.9|6132.9|296
1595595600000|2020-07-24 13:00:00|6135.9|6134.9|6138.6|6137.6|6138.9|6137.9|6134.9|6133.9|278
1595595900000|2020-07-24 13:05:00|6138.9|6137.9|6130.9|6129.9|6139.4|6138.4|6130.6|6129.6|502
1595596200000|2020-07-24 13:10:00|6131.1|6130.1|6131.4|6130.4|6132.9|6131.9|6130.4|6129.4|398
1595596500000|2020-07-24 13:15:00|6131.6|6130.6|6127.4|6126.4|6131.9|6130.9|6125.9|6124.9|341
1595596800000|2020-07-24 13:20:00|6127.6|6126.6|6127.9|6126.9|6129.4|6128.4|6125.6|6124.6|392
1595597100000|2020-07-24 13:25:00|6127.6|6126.6|6125.9|6124.9|6128.4|6127.4|6125.4|6124.4|320
1595597400000|2020-07-24 13:30:00|6126.1|6125.1|6130.9|6129.9|6132.9|6131.9|6122.9|6121.9|1422
1595597700000|2020-07-24 13:35:00|6129.9|6128.9|6123.9|6122.9|6130.9|6129.9|6119.9|6118.9|1626
1595598000000|2020-07-24 13:40:00|6123.6|6122.6|6124.1|6123.1|6127.4|6126.4|6121.9|6120.9|1267
1595598300000|2020-07-24 13:45:00|6123.1|6122.1|6128.4|6127.4|6131.6|6130.6|6121.4|6120.4|881
1595598600000|2020-07-24 13:50:00|6128.6|6127.6|6126.4|6125.4|6131.4|6130.4|6125.9|6124.9|882
1595598900000|2020-07-24 13:55:00|6126.6|6125.6|6130.9|6129.9|6131.9|6130.9|6125.4|6124.4|487
1595599200000|2020-07-24 14:00:00|6131.1|6130.1|6138.4|6137.4|6139.9|6138.9|6129.9|6128.9|1064
1595599500000|2020-07-24 14:05:00|6138.1|6137.1|6137.1|6136.1|6139.9|6138.9|6134.9|6133.9|762
1595599800000|2020-07-24 14:10:00|6137.5|6136.5|6141.3|6140.3|6142.8|6141.8|6136.8|6135.8|653
1595600100000|2020-07-24 14:15:00|6141.5|6140.5|6142.3|6141.3|6144.5|6143.5|6139.3|6138.3|713
1595600400000|2020-07-24 14:20:00|6142|6141|6144.3|6143.3|6144.3|6143.3|6139.3|6138.3|785
1595600700000|2020-07-24 14:25:00|6144.5|6143.5|6137.8|6136.8|6146|6145|6136.8|6135.8|665
1595601000000|2020-07-24 14:30:00|6137.5|6136.5|6131|6130|6141.8|6140.8|6130.3|6129.3|769
1595601300000|2020-07-24 14:35:00|6131.3|6130.3|6128.8|6127.8|6134.3|6133.3|6126.3|6125.3|720
1595601600000|2020-07-24 14:40:00|6128.3|6127.3|6131|6130|6131.8|6130.8|6125.3|6124.3|699
1595601900000|2020-07-24 14:45:00|6131.3|6130.3|6133.8|6132.8|6136.3|6135.3|6129|6128|496
1595602200000|2020-07-24 14:50:00|6134|6133|6135.5|6134.5|6136.5|6135.5|6132.3|6131.3|402
1595602500000|2020-07-24 14:55:00|6135.3|6134.3|6137.8|6136.8|6139.3|6138.3|6133.3|6132.3|517
1595602800000|2020-07-24 15:00:00|6138|6137|6136.8|6135.8|6141.3|6140.3|6136.3|6135.3|435
1595603100000|2020-07-24 15:05:00|6136.5|6135.5|6131.3|6130.3|6137.3|6136.3|6131|6130|656
1595603400000|2020-07-24 15:10:00|6131.8|6130.8|6131.8|6130.8|6134.3|6133.3|6129.3|6128.3|451
1595603700000|2020-07-24 15:15:00|6132|6131|6130.8|6129.8|6135.3|6134.3|6130.3|6129.3|454
1595604000000|2020-07-24 15:20:00|6130.5|6129.5|6126|6125|6131.8|6130.8|6121.8|6120.8|1098
1595604300000|2020-07-24 15:25:00|6126.3|6125.3|6124.3|6122.3|6126.5|6125.5|6120.3|6119.3|2626
1595604600000|2020-07-24 15:30:00|6125.3|6123.3|6123.5|6121.5|6129.8|6127.8|6119.3|6117.3|3167
1595604900000|2020-07-24 15:35:00|6123.3|6121.3|6126|6124|6128.3|6126.3|6121.3|6119.3|1551
1595605200000|2020-07-24 15:40:00|6126.3|6124.3|6130.3|6128.3|6130.8|6128.8|6125|6123|647
1595605500000|2020-07-24 15:45:00|6130.5|6128.5|6122.8|6120.8|6132.3|6130.3|6121.8|6119.8|538
1595605800000|2020-07-24 15:50:00|6123|6121|6123.3|6121.3|6126.3|6124.3|6122.3|6120.3|214
1595606100000|2020-07-24 15:55:00|6123|6121|6124.3|6122.3|6125.8|6123.8|6119.8|6117.8|314
1595606400000|2020-07-24 16:00:00|6124.8|6122.8|6119.3|6117.3|6125.5|6123.5|6118.8|6116.8|274
1595606700000|2020-07-24 16:05:00|6119.5|6117.5|6116.3|6114.3|6119.8|6117.8|6113.8|6111.8|290
1595607000000|2020-07-24 16:10:00|6116.5|6114.5|6116.3|6114.3|6120|6118|6115.8|6113.8|314
1595607300000|2020-07-24 16:15:00|6116.5|6114.5|6116.3|6114.3|6119.5|6117.5|6115.3|6113.3|206
1595607600000|2020-07-24 16:20:00|6116.5|6114.5|6115.5|6113.5|6120|6118|6114.8|6112.8|247
1595607900000|2020-07-24 16:25:00|6115.3|6113.3|6120.3|6118.3|6120.3|6118.3|6115.3|6113.3|133
1595608200000|2020-07-24 16:30:00|6120|6118|6119|6117|6121.8|6119.8|6117.3|6115.3|139
1595608500000|2020-07-24 16:35:00|6119.3|6117.3|6117.8|6115.8|6121.3|6119.3|6117|6115|85
1595608800000|2020-07-24 16:40:00|6118|6116|6115.3|6113.3|6118.5|6116.5|6114|6112|94
1595609100000|2020-07-24 16:45:00|6115.5|6113.5|6116.3|6114.3|6117.3|6115.3|6114.3|6112.3|77
1595609400000|2020-07-24 16:50:00|6116|6114|6112.8|6110.8|6117|6115|6111.8|6109.8|174
1595609700000|2020-07-24 16:55:00|6113|6111|6112.8|6110.8|6114|6112|6110.3|6108.3|131
1595610000000|2020-07-24 17:00:00|6113|6111|6116.8|6114.8|6119.5|6117.5|6112|6110|182
1595610300000|2020-07-24 17:05:00|6117|6115|6109.8|6107.8|6117.5|6115.5|6107.8|6105.8|243
1595610600000|2020-07-24 17:10:00|6110|6108|6104|6102|6112.5|6110.5|6103.3|6101.3|237
1595610900000|2020-07-24 17:15:00|6104.3|6102.3|6105|6103|6105.3|6103.3|6102|6100|158
1595611200000|2020-07-24 17:20:00|6104.8|6102.8|6108|6106|6109.3|6107.3|6104.8|6102.8|51
1595611500000|2020-07-24 17:25:00|6108.3|6106.3|6114.3|6112.3|6114.8|6112.8|6107.8|6105.8|125
1595611800000|2020-07-24 17:30:00|6114.5|6112.5|6110|6108|6114.8|6112.8|6109.8|6107.8|61
1595612100000|2020-07-24 17:35:00|6110.3|6108.3|6114|6112|6115|6113|6110.3|6108.3|61
1595612400000|2020-07-24 17:40:00|6114.3|6112.3|6115.5|6113.5|6117.5|6115.5|6113.8|6111.8|293
1595612700000|2020-07-24 17:45:00|6115.8|6113.8|6118.5|6116.5|6119.5|6117.5|6115|6113|102
1595613000000|2020-07-24 17:50:00|6118.3|6116.3|6119|6117|6119.8|6117.8|6116.5|6114.5|48
1595613300000|2020-07-24 17:55:00|6119.3|6117.3|6118.8|6116.8|6119.3|6117.3|6116.8|6114.8|57
1595613600000|2020-07-24 18:00:00|6119.3|6117.3|6119.5|6117.5|6120.5|6118.5|6116.5|6114.5|64
1595613900000|2020-07-24 18:05:00|6119.8|6117.8|6123.5|6121.5|6124.8|6122.8|6119.3|6117.3|55
1595614200000|2020-07-24 18:10:00|6123.8|6121.8|6123|6121|6125|6123|6120.5|6118.5|52
1595614500000|2020-07-24 18:15:00|6123.3|6121.3|6121.5|6119.5|6124.5|6122.5|6121.3|6119.3|47
1595614800000|2020-07-24 18:20:00|6121.8|6119.8|6124.5|6122.5|6124.5|6122.5|6120.8|6118.8|24
1595615100000|2020-07-24 18:25:00|6124.3|6122.3|6127.3|6125.3|6127.3|6125.3|6123.5|6121.5|77
1595615400000|2020-07-24 18:30:00|6127.5|6125.5|6122|6120|6127.5|6125.5|6121.8|6119.8|79
1595615700000|2020-07-24 18:35:00|6122.3|6120.3|6124.8|6122.8|6124.8|6122.8|6119|6117|49
1595616000000|2020-07-24 18:40:00|6124.5|6122.5|6123.3|6121.3|6126.8|6124.8|6122.5|6120.5|62
1595616300000|2020-07-24 18:45:00|6123.5|6121.5|6123|6121|6125.8|6123.8|6122.8|6120.8|55
1595616600000|2020-07-24 18:50:00|6123.3|6121.3|6120.8|6118.8|6124.3|6122.3|6120.5|6118.5|65
1595616900000|2020-07-24 18:55:00|6121|6119|6122.5|6120.5|6123.3|6121.3|6119|6117|63
1595617200000|2020-07-24 19:00:00|6122.8|6120.8|6126|6124|6126.8|6124.8|6121.5|6119.5|111
1595617500000|2020-07-24 19:05:00|6125.8|6123.8|6126|6124|6126.8|6124.8|6124.5|6122.5|25
1595617800000|2020-07-24 19:10:00|6126.3|6124.3|6126.5|6124.5|6130.3|6128.3|6125.3|6123.3|66
1595618100000|2020-07-24 19:15:00|6126.8|6124.8|6117.5|6115.5|6126.8|6124.8|6117.5|6115.5|71
1595618400000|2020-07-24 19:20:00|6117.8|6115.8|6117|6115|6120.5|6118.5|6116.8|6114.8|49
1595618700000|2020-07-24 19:25:00|6117.3|6115.3|6114|6112|6118.3|6116.3|6112.8|6110.8|90
1595619000000|2020-07-24 19:30:00|6113.8|6111.8|6110.5|6108.5|6115.3|6113.3|6108.8|6106.8|175
1595619300000|2020-07-24 19:35:00|6110.8|6108.8|6117|6115|6118.3|6116.3|6110.3|6108.3|320
1595619600000|2020-07-24 19:40:00|6117.3|6115.3|6113.5|6111.5|6118.8|6116.8|6113|6111|114
1595619900000|2020-07-24 19:45:00|6113.8|6111.8|6113.5|6111.5|6115|6113|6112.5|6110.5|115
1595620200000|2020-07-24 19:50:00|6113.3|6111.3|6115.5|6113.5|6119|6117|6108.8|6106.8|444
1595620500000|2020-07-24 19:55:00|6115.3|6113.3|6116.5|6112.5|6117.3|6115.3|6111.3|6109.3|528
1595620800000|2020-07-24 20:00:00|6117.3|6113.3|6117.3|6113.3|6119.3|6115.3|6113.7|6109.7|0
1595621100000|2020-07-24 20:05:00|6116.9|6112.9|6118.1|6114.1|6118.9|6114.9|6115.3|6111.3|0
1595621400000|2020-07-24 20:10:00|6117.7|6113.7|6108.7|6104.7|6118.1|6114.1|6107.3|6103.3|0
1595621700000|2020-07-24 20:15:00|6109|6105|6107.7|6103.7|6109.5|6105.5|6107.1|6103.1|0
1595622000000|2020-07-24 20:20:00|6107.9|6103.9|6109|6105|6109.2|6105.2|6107.7|6103.7|0
1595622300000|2020-07-24 20:25:00|6108.9|6104.9|6108.9|6104.9|6109|6105|6108.3|6104.3|0
1595622600000|2020-07-24 20:30:00|6108.7|6104.7|6113.2|6109.2|6113.2|6109.2|6108.7|6104.7|0
1595622900000|2020-07-24 20:35:00|6113.1|6109.1|6111.2|6107.2|6113.1|6109.1|6111.1|6107.1|0
1595623200000|2020-07-24 20:40:00|6111.6|6107.6|6110.5|6106.5|6111.6|6107.6|6110|6106|0
1595623500000|2020-07-24 20:45:00|6110|6106|6108|6104|6110.5|6106.5|6107.9|6103.9|0
1595623800000|2020-07-24 20:50:00|6108.4|6104.4|6108.7|6104.7|6109.4|6105.4|6107.6|6103.6|0
1595624100000|2020-07-24 20:55:00|6108.3|6104.3|6108.3|6104.3|6110.6|6106.6|6107.5|6103.5|0
1595800800000|2020-07-26 22:00:00|6124.3|6120.3|6112.8|6108.8|6126.4|6122.4|6111.7|6107.7|0
1595801100000|2020-07-26 22:05:00|6112.4|6108.4|6112.4|6108.4|6115.6|6111.6|6108.8|6104.8|0
1595801400000|2020-07-26 22:10:00|6112.2|6108.2|6111.3|6107.3|6115|6111|6107.9|6103.9|0
1595801700000|2020-07-26 22:15:00|6110.9|6106.9|6104.1|6100.1|6113|6109|6102.9|6098.9|0
1595802000000|2020-07-26 22:20:00|6103.7|6099.7|6103.1|6099.1|6107.5|6103.5|6100|6096|0
1595802300000|2020-07-26 22:25:00|6103.3|6099.3|6107.5|6103.5|6109|6105|6103.1|6099.1|0
1595802600000|2020-07-26 22:30:00|6107.9|6103.9|6108.3|6104.3|6109.5|6105.5|6106.5|6102.5|0
1595802900000|2020-07-26 22:35:00|6108.5|6104.5|6110.3|6106.3|6111.8|6107.8|6108.3|6104.3|0
1595803200000|2020-07-26 22:40:00|6110.5|6106.5|6108.4|6104.4|6110.5|6106.5|6107.6|6103.6|0
1595803500000|2020-07-26 22:45:00|6108|6104|6104.5|6100.5|6108.4|6104.4|6102.2|6098.2|0
1595803800000|2020-07-26 22:50:00|6104.9|6100.9|6102.8|6098.8|6105.3|6101.3|6100.9|6096.9|0
1595804100000|2020-07-26 22:55:00|6103.2|6099.2|6101.8|6097.8|6103.7|6099.7|6099.4|6095.4|0
1595804400000|2020-07-26 23:00:00|6102.2|6098.2|6094.6|6090.6|6105.6|6101.6|6092.9|6088.9|0
1595804700000|2020-07-26 23:05:00|6093.5|6089.5|6092.5|6088.5|6094.2|6090.2|6088.3|6084.3|0
1595805000000|2020-07-26 23:10:00|6092.1|6088.1|6089.5|6085.5|6093.8|6089.8|6089.5|6085.5|0
1595805300000|2020-07-26 23:15:00|6089.1|6085.1|6094.8|6090.8|6095.4|6091.4|6088|6084|0
1595805600000|2020-07-26 23:20:00|6094.4|6090.4|6093.9|6089.9|6096.5|6092.5|6092.8|6088.8|0
1595805900000|2020-07-26 23:25:00|6093.7|6089.7|6092.8|6088.8|6096.7|6092.7|6092.5|6088.5|0
1595806200000|2020-07-26 23:30:00|6093.2|6089.2|6097|6093|6098.5|6094.5|6092.8|6088.8|0
1595806500000|2020-07-26 23:35:00|6097.2|6093.2|6099.4|6095.4|6100.8|6096.8|6097|6093|0
1595806800000|2020-07-26 23:40:00|6099.2|6095.2|6102.6|6098.6|6104|6100|6098.4|6094.4|0
1595807100000|2020-07-26 23:45:00|6102.8|6098.8|6108.6|6104.6|6109.8|6105.8|6102.4|6098.4|0
1595807400000|2020-07-26 23:50:00|6108.2|6104.2|6111.2|6107.2|6113.8|6109.8|6107.6|6103.6|0
1595807700000|2020-07-26 23:55:00|6110.8|6106.8|6111.4|6107.4|6116.8|6112.8|6110.8|6106.8|0
1595808000000|2020-07-27 00:00:00|6111.8|6107.8|6115.8|6112.8|6116|6113|6109.3|6105.4|60
1595808300000|2020-07-27 00:05:00|6115.5|6112.5|6121.8|6118.8|6122|6119|6114.3|6111.3|28
1595808600000|2020-07-27 00:10:00|6121.5|6118.5|6126.3|6123.3|6126.5|6123.5|6120.5|6117.5|58
1595808900000|2020-07-27 00:15:00|6126.5|6123.5|6128|6125|6129|6126|6122.5|6119.5|106
1595809200000|2020-07-27 00:20:00|6127.8|6124.8|6128.5|6125.5|6129.8|6126.8|6126|6123|17
1595809500000|2020-07-27 00:25:00|6128.8|6125.8|6137.3|6134.3|6137.3|6134.3|6126.8|6123.8|45
1595809800000|2020-07-27 00:30:00|6137.5|6134.5|6130.3|6127.3|6142|6139|6129.3|6126.3|57
1595810100000|2020-07-27 00:35:00|6129|6126|6132|6129|6132.8|6129.8|6128.8|6125.8|4
1595810400000|2020-07-27 00:40:00|6131.8|6128.8|6133.5|6130.5|6136.5|6133.5|6128.5|6125.5|6
1595810700000|2020-07-27 00:45:00|6133.8|6130.8|6136|6133|6138|6135|6133.8|6130.8|13
1595811000000|2020-07-27 00:50:00|6136.3|6133.3|6136.5|6133.5|6137.8|6134.8|6132.5|6129.5|8
1595811300000|2020-07-27 00:55:00|6136.3|6133.3|6135.8|6132.8|6138|6135|6135|6132|0
1595811600000|2020-07-27 01:00:00|6135.5|6132.5|6139.8|6136.8|6140.3|6137.3|6133.5|6130.5|5
1595811900000|2020-07-27 01:05:00|6140|6137|6140|6137|6145|6142|6139.8|6136.8|6
1595812200000|2020-07-27 01:10:00|6139.8|6136.8|6136.8|6133.8|6139.8|6136.8|6134.8|6131.8|6
1595812500000|2020-07-27 01:15:00|6137|6134|6140.5|6137.5|6142.3|6139.3|6136.3|6133.3|14
1595812800000|2020-07-27 01:20:00|6140.8|6137.8|6138.5|6135.5|6143|6140|6138|6135|51
1595813100000|2020-07-27 01:25:00|6139.3|6136.3|6138.5|6135.5|6139.3|6136.3|6136|6133|33
1595813400000|2020-07-27 01:30:00|6138.8|6135.8|6133.8|6130.8|6140.5|6137.5|6132.5|6129.5|39
1595813700000|2020-07-27 01:35:00|6133.5|6130.5|6135|6132|6137.5|6134.5|6132.8|6129.8|34
1595814000000|2020-07-27 01:40:00|6134.8|6131.8|6131.5|6128.5|6135.8|6132.8|6130.5|6127.5|7
1595814300000|2020-07-27 01:45:00|6131.3|6128.3|6134.5|6131.5|6136.8|6133.8|6131.3|6128.3|10
1595814600000|2020-07-27 01:50:00|6134.8|6131.8|6135.8|6132.8|6138|6135|6134|6131|2
1595814900000|2020-07-27 01:55:00|6136|6133|6133.8|6130.8|6139|6136|6133.5|6130.5|8
1595815200000|2020-07-27 02:00:00|6134|6131|6134.8|6131.8|6137|6134|6133.8|6130.8|6
1595815500000|2020-07-27 02:05:00|6134.5|6131.5|6137|6134|6137.3|6134.3|6134|6131|0
1595815800000|2020-07-27 02:10:00|6137.3|6134.3|6136.3|6133.3|6138|6135|6135.5|6132.5|0
1595816100000|2020-07-27 02:15:00|6136.5|6133.5|6133.8|6130.8|6136.5|6133.5|6133.5|6130.5|3
1595816400000|2020-07-27 02:20:00|6134|6131|6131.5|6128.5|6134.8|6131.8|6131|6128|8
1595816700000|2020-07-27 02:25:00|6131.8|6128.8|6128|6125|6133|6130|6124.8|6121.8|16
1595817000000|2020-07-27 02:30:00|6128.3|6125.3|6133|6130|6134|6131|6127|6124|98
1595817300000|2020-07-27 02:35:00|6132.8|6129.8|6133.8|6130.8|6133.8|6130.8|6132.8|6129.8|0
1595817600000|2020-07-27 02:40:00|6133.5|6130.5|6133|6130|6133.8|6130.8|6131.8|6128.8|1
1595817900000|2020-07-27 02:45:00|6133.3|6130.3|6135.8|6132.8|6143.5|6140.5|6133.3|6130.3|126
1595818200000|2020-07-27 02:50:00|6136|6133|6140|6137|6142.5|6139.5|6135.8|6132.8|8
1595818500000|2020-07-27 02:55:00|6140.3|6137.3|6140.5|6137.5|6141|6138|6140.3|6137.3|0
1595818800000|2020-07-27 03:00:00|6140.8|6137.8|6142.5|6139.5|6142.5|6139.5|6140.3|6137.3|9
1595819100000|2020-07-27 03:05:00|6143|6140|6141.5|6138.5|6143.5|6140.5|6139.5|6136.5|19
1595819400000|2020-07-27 03:10:00|6141.8|6138.8|6141.8|6138.8|6143.8|6140.8|6141|6138|42
1595819700000|2020-07-27 03:15:00|6142|6139|6139.3|6136.3|6145.8|6142.8|6138.5|6135.5|40
1595820000000|2020-07-27 03:20:00|6139|6136|6141.3|6138.3|6143|6140|6138.5|6135.5|10
1595820300000|2020-07-27 03:25:00|6141.5|6138.5|6139.5|6136.5|6141.5|6138.5|6139.5|6136.5|0
1595820600000|2020-07-27 03:30:00|6139.8|6136.8|6140|6137|6141.8|6138.8|6139.8|6136.8|4
1595820900000|2020-07-27 03:35:00|6140.3|6137.3|6138.8|6135.8|6141|6138|6138.3|6135.3|0
1595821200000|2020-07-27 03:40:00|6138.5|6135.5|6139|6136|6139.3|6136.3|6138.3|6135.3|0
1595821500000|2020-07-27 03:45:00|6139.3|6136.3|6132|6129|6139.5|6136.5|6131|6128|3
1595821800000|2020-07-27 03:50:00|6131.8|6128.8|6134|6131|6134|6131|6131.5|6128.5|0
1595822100000|2020-07-27 03:55:00|6134.3|6131.3|6135.3|6132.3|6135.8|6132.8|6134.3|6131.3|0
1595822400000|2020-07-27 04:00:00|6135.5|6132.5|6131.8|6128.8|6136|6133|6131|6128|1
1595822700000|2020-07-27 04:05:00|6132|6129|6136.8|6133.8|6136.8|6133.8|6132|6129|0
1595823000000|2020-07-27 04:10:00|6136.5|6133.5|6135.3|6132.3|6137|6134|6135.3|6132.3|1
1595823300000|2020-07-27 04:15:00|6135.5|6132.5|6135|6132|6136|6133|6134.8|6131.8|1
1595823600000|2020-07-27 04:20:00|6134.8|6131.8|6134|6131|6135|6132|6131.5|6128.5|2
1595823900000|2020-07-27 04:25:00|6134.3|6131.3|6134.8|6131.8|6135.5|6132.5|6133.8|6130.8|0
1595824200000|2020-07-27 04:30:00|6134.5|6131.5|6134.8|6131.8|6135|6132|6134|6131|0
1595824500000|2020-07-27 04:35:00|6135|6132|6136|6133|6136|6133|6134.8|6131.8|5
1595824800000|2020-07-27 04:40:00|6135.5|6132.5|6137.3|6134.3|6137.3|6134.3|6135.5|6132.5|12
1595825100000|2020-07-27 04:45:00|6137|6134|6137.8|6134.8|6138|6135|6136.8|6133.8|10
1595825400000|2020-07-27 04:50:00|6138.3|6135.3|6138.8|6135.8|6139.5|6136.5|6137.8|6134.8|10
1595825700000|2020-07-27 04:55:00|6138.5|6135.5|6136|6133|6138.5|6135.5|6136|6133|0
1595826000000|2020-07-27 05:00:00|6135.8|6132.8|6134.8|6131.8|6135.8|6132.8|6133|6130|13
1595826300000|2020-07-27 05:05:00|6134.5|6131.5|6130|6127|6134.5|6131.5|6128.5|6125.5|23
1595826600000|2020-07-27 05:10:00|6129.8|6126.8|6127.8|6124.8|6130.3|6127.3|6127.8|6124.8|5
1595826900000|2020-07-27 05:15:00|6128|6125|6128|6125|6129.3|6126.3|6127|6124|11
1595827200000|2020-07-27 05:20:00|6127.5|6124.5|6128.5|6125.5|6128.5|6125.5|6126.5|6123.5|4
1595827500000|2020-07-27 05:25:00|6128.8|6125.8|6130.8|6127.8|6130.8|6127.8|6128.8|6125.8|16
1595827800000|2020-07-27 05:30:00|6130.5|6127.5|6131.8|6128.8|6132.3|6129.3|6130.5|6127.5|7
1595828100000|2020-07-27 05:35:00|6131.5|6128.5|6130|6127|6131.5|6128.5|6129.8|6126.8|2
1595828400000|2020-07-27 05:40:00|6130.3|6127.3|6131.5|6128.5|6131.8|6128.8|6130.3|6127.3|3
1595828700000|2020-07-27 05:45:00|6131.8|6128.8|6133.3|6130.3|6133.3|6130.3|6131.5|6128.5|10
1595829000000|2020-07-27 05:50:00|6136|6133|6135.5|6132.5|6137.3|6134.3|6135.3|6132.3|61
1595829300000|2020-07-27 05:55:00|6135.8|6132.8|6135|6132|6136.3|6133.3|6135|6132|24
1595829600000|2020-07-27 06:00:00|6135.3|6132.3|6135.5|6133.5|6140|6138|6132.5|6130.5|358
1595829900000|2020-07-27 06:05:00|6134.5|6132.5|6133|6131|6134.8|6132.8|6129.3|6127.3|260
1595830200000|2020-07-27 06:10:00|6132.8|6130.8|6129.3|6127.3|6132.8|6130.8|6127.3|6125.3|152
1595830500000|2020-07-27 06:15:00|6129|6127|6134.3|6132.3|6135.3|6133.3|6128.8|6126.8|188
1595830800000|2020-07-27 06:20:00|6134.5|6132.5|6128|6126|6134.5|6132.5|6127.5|6125.5|161
1595831100000|2020-07-27 06:25:00|6128.3|6126.3|6126.5|6124.5|6129.8|6127.8|6125.3|6123.3|101
1595831400000|2020-07-27 06:30:00|6126.8|6124.8|6131.5|6129.5|6132.8|6130.8|6126.5|6124.5|87
1595831700000|2020-07-27 06:35:00|6132.3|6130.3|6128.3|6126.3|6133|6131|6128|6126|87
1595832000000|2020-07-27 06:40:00|6128.8|6126.8|6133.5|6131.5|6134.3|6132.3|6128.3|6126.3|81
1595832300000|2020-07-27 06:45:00|6133.8|6131.8|6127.5|6125.5|6135.8|6133.8|6126.5|6124.5|147
1595832600000|2020-07-27 06:50:00|6128|6126|6130|6128|6130|6128|6128|6126|81
1595832900000|2020-07-27 06:55:00|6130.3|6128.3|6124|6122|6130.8|6128.8|6123.8|6121.8|210
1595833200000|2020-07-27 07:00:00|6123.5|6122.5|6116.8|6115.8|6124.3|6123.3|6107|6106|3035
1595833500000|2020-07-27 07:05:00|6116.5|6115.5|6110.3|6109.3|6118.8|6117.8|6109.5|6108.5|1264
1595833800000|2020-07-27 07:10:00|6109.8|6108.8|6109.3|6108.3|6114.5|6113.5|6108.5|6107.5|1113
1595834100000|2020-07-27 07:15:00|6109|6108|6097.5|6096.5|6109|6108|6097.3|6096.3|934
1595834400000|2020-07-27 07:20:00|6097.3|6096.3|6102|6101|6103|6102|6092|6091|733
1595834700000|2020-07-27 07:25:00|6101.5|6100.5|6095.3|6094.3|6102.5|6101.5|6094|6093|561
1595835000000|2020-07-27 07:30:00|6095|6094|6094.5|6093.5|6098.3|6097.3|6085|6084|1003
1595835300000|2020-07-27 07:35:00|6094.3|6093.3|6098.5|6097.5|6103.3|6102.3|6089.3|6088.3|924
1595835600000|2020-07-27 07:40:00|6098.9|6097.9|6098.2|6097.2|6100.2|6099.2|6094.4|6093.4|818
1595835900000|2020-07-27 07:45:00|6097.7|6096.7|6095.7|6094.7|6101.7|6100.7|6094.2|6093.2|655
1595836200000|2020-07-27 07:50:00|6096.2|6095.2|6092.9|6091.9|6100.2|6099.2|6091.9|6090.9|597
1595836500000|2020-07-27 07:55:00|6093.4|6092.4|6098.9|6097.9|6099.2|6098.2|6091.7|6090.7|715
1595836800000|2020-07-27 08:00:00|6098.7|6097.7|6112.7|6111.7|6113.9|6112.9|6098.4|6097.4|790
1595837100000|2020-07-27 08:05:00|6112.9|6111.9|6112.4|6111.4|6118.7|6117.7|6110.9|6109.9|634
1595837400000|2020-07-27 08:10:00|6112.2|6111.2|6118.9|6117.9|6120.2|6119.2|6112.2|6111.2|451
1595837700000|2020-07-27 08:15:00|6119.2|6118.2|6114.2|6113.2|6120.9|6119.9|6113.9|6112.9|442
1595838000000|2020-07-27 08:20:00|6113.7|6112.7|6109.2|6108.2|6115.2|6114.2|6104.2|6103.2|452
1595838300000|2020-07-27 08:25:00|6109.4|6108.4|6105.7|6104.7|6113.4|6112.4|6103.7|6102.7|550
1595838600000|2020-07-27 08:30:00|6105.9|6104.9|6112.2|6111.2|6113.2|6112.2|6104.2|6103.2|423
1595838900000|2020-07-27 08:35:00|6111.7|6110.7|6109.9|6108.9|6114.7|6113.7|6106.7|6105.7|334
1595839200000|2020-07-27 08:40:00|6110.4|6109.4|6106.9|6105.9|6114.2|6113.2|6106.7|6105.7|329
1595839500000|2020-07-27 08:45:00|6107.2|6106.2|6099.7|6098.7|6109.7|6108.7|6099.7|6098.7|463
1595839800000|2020-07-27 08:50:00|6099.2|6098.2|6105.7|6104.7|6107.9|6106.9|6099.2|6098.2|283
1595840100000|2020-07-27 08:55:00|6105.2|6104.2|6102.2|6101.2|6107.7|6106.7|6100.7|6099.7|400
1595840400000|2020-07-27 09:00:00|6102.4|6101.4|6098.7|6097.7|6105.2|6104.2|6096.7|6095.7|323
1595840700000|2020-07-27 09:05:00|6098.2|6097.2|6100.9|6099.9|6103.9|6102.9|6097.7|6096.7|209
1595841000000|2020-07-27 09:10:00|6101.2|6100.2|6103.9|6102.9|6105.9|6104.9|6100.2|6099.2|354
1595841300000|2020-07-27 09:15:00|6103.7|6102.7|6115.2|6114.2|6116.4|6115.4|6103.7|6102.7|301
1595841600000|2020-07-27 09:20:00|6115.4|6114.4|6112.4|6111.4|6120.2|6119.2|6112.4|6111.4|268
1595841900000|2020-07-27 09:25:00|6112.7|6111.7|6119.7|6118.7|6119.7|6118.7|6112.2|6111.2|278
1595842200000|2020-07-27 09:30:00|6119.4|6118.4|6118.2|6117.2|6121.7|6120.7|6116.9|6115.9|245
1595842500000|2020-07-27 09:35:00|6117.9|6116.9|6117.9|6116.9|6119.2|6118.2|6116.2|6115.2|284
1595842800000|2020-07-27 09:40:00|6117.7|6116.7|6114.7|6113.7|6119.7|6118.7|6114.2|6113.2|201
1595843100000|2020-07-27 09:45:00|6114.9|6113.9|6111.7|6110.7|6116.2|6115.2|6111.7|6110.7|319
1595843400000|2020-07-27 09:50:00|6111.4|6110.4|6113.2|6112.2|6113.4|6112.4|6108.2|6107.2|261
1595843700000|2020-07-27 09:55:00|6112.9|6111.9|6116.7|6115.7|6116.7|6115.7|6112.2|6111.2|171
1595844000000|2020-07-27 10:00:00|6116.9|6115.9|6116.7|6115.7|6117.7|6116.7|6113.2|6112.2|222
1595844300000|2020-07-27 10:05:00|6116.9|6115.9|6113.7|6112.7|6117.2|6116.2|6111.7|6110.7|195
1595844600000|2020-07-27 10:10:00|6113.9|6112.9|6111.2|6110.2|6113.9|6112.9|6109.7|6108.7|208
1595844900000|2020-07-27 10:15:00|6110.9|6109.9|6113.7|6112.7|6114.2|6113.2|6110.9|6109.9|269
1595845200000|2020-07-27 10:20:00|6113.4|6112.4|6113.4|6112.4|6116.7|6115.7|6112.7|6111.7|254
1595845500000|2020-07-27 10:25:00|6113.7|6112.7|6115.7|6114.7|6115.9|6114.9|6111.2|6110.2|211
1595845800000|2020-07-27 10:30:00|6115.4|6114.4|6115.7|6114.7|6117.4|6116.4|6112.7|6111.7|205
1595846100000|2020-07-27 10:35:00|6115.9|6114.9|6114.7|6113.7|6118.2|6117.2|6113.7|6112.7|194
1595846400000|2020-07-27 10:40:00|6114.2|6113.2|6114.7|6113.7|6116.4|6115.4|6112.7|6111.7|231
1595846700000|2020-07-27 10:45:00|6114.9|6113.9|6113.9|6112.9|6117.7|6116.7|6110.7|6109.7|303
1595847000000|2020-07-27 10:50:00|6113.7|6112.7|6118.7|6117.7|6119.2|6118.2|6113.7|6112.7|329
1595847300000|2020-07-27 10:55:00|6118.4|6117.4|6115.7|6114.7|6119.7|6118.7|6115.2|6114.2|431
1595847600000|2020-07-27 11:00:00|6115.4|6114.4|6109.4|6108.4|6117.9|6116.9|6109.4|6108.4|693
1595847900000|2020-07-27 11:05:00|6109.2|6108.2|6109.4|6108.4|6112.2|6111.2|6104.2|6103.2|416
1595848200000|2020-07-27 11:10:00|6109.2|6108.2|6107.9|6106.9|6110.4|6109.4|6107.2|6106.2|211
1595848500000|2020-07-27 11:15:00|6107.7|6106.7|6107.7|6106.7|6111.2|6110.2|6106.9|6105.9|248
1595848800000|2020-07-27 11:20:00|6107.4|6106.4|6108.2|6107.2|6111.7|6110.7|6107.2|6106.2|264
1595849100000|2020-07-27 11:25:00|6107.7|6106.7|6109.2|6108.2|6111.2|6110.2|6107.7|6106.7|205
1595849400000|2020-07-27 11:30:00|6108.9|6107.9|6113.4|6112.4|6113.7|6112.7|6108.7|6107.7|240
1595849700000|2020-07-27 11:35:00|6113.7|6112.7|6111.2|6110.2|6113.7|6112.7|6110.9|6109.9|188
1595850000000|2020-07-27 11:40:00|6111.4|6110.4|6111.9|6110.9|6112.6|6111.6|6110.4|6109.4|193
1595850300000|2020-07-27 11:45:00|6112.1|6111.1|6114.9|6113.9|6115.1|6114.1|6110.9|6109.9|225
1595850600000|2020-07-27 11:50:00|6115.1|6114.1|6118.4|6117.4|6120.4|6119.4|6114.6|6113.6|259
1595850900000|2020-07-27 11:55:00|6118.1|6117.1|6114.4|6113.4|6118.4|6117.4|6112.9|6111.9|284
1595851200000|2020-07-27 12:00:00|6114.9|6113.9|6110.9|6109.9|6114.9|6113.9|6110.4|6109.4|666
1595851500000|2020-07-27 12:05:00|6111.1|6110.1|6111.6|6110.6|6112.6|6111.6|6109.9|6108.9|241
1595851800000|2020-07-27 12:10:00|6111.9|6110.9|6110.4|6109.4|6113.9|6112.9|6109.6|6108.6|236
1595852100000|2020-07-27 12:15:00|6110.1|6109.1|6113.4|6112.4|6113.9|6112.9|6108.4|6107.4|239
1595852400000|2020-07-27 12:20:00|6113.6|6112.6|6113.4|6112.4|6116.9|6115.9|6112.9|6111.9|289
1595852700000|2020-07-27 12:25:00|6112.9|6111.9|6113.4|6112.4|6113.9|6112.9|6111.1|6110.1|187
1595853000000|2020-07-27 12:30:00|6113.6|6112.6|6102.9|6101.9|6113.6|6112.6|6102.9|6101.9|579
1595853300000|2020-07-27 12:35:00|6103.1|6102.1|6106.9|6105.9|6107.6|6106.6|6102.6|6101.6|269
1595853600000|2020-07-27 12:40:00|6106.6|6105.6|6105.6|6104.6|6109.4|6108.4|6102.9|6101.9|421
1595853900000|2020-07-27 12:45:00|6105.4|6104.4|6104.4|6103.4|6106.4|6105.4|6098.6|6097.6|436
1595854200000|2020-07-27 12:50:00|6104.1|6103.1|6106.4|6105.4|6106.9|6105.9|6098.9|6097.9|425
1595854500000|2020-07-27 12:55:00|6106.6|6105.6|6109.9|6108.9|6109.9|6108.9|6103.9|6102.9|337
1595854800000|2020-07-27 13:00:00|6109.6|6108.6|6112.4|6111.4|6112.6|6111.6|6108.4|6107.4|330
1595855100000|2020-07-27 13:05:00|6112.6|6111.6|6111.9|6110.9|6113.1|6112.1|6108.4|6107.4|316
1595855400000|2020-07-27 13:10:00|6111.6|6110.6|6113.4|6112.4|6114.4|6113.4|6111.1|6110.1|316
1595855700000|2020-07-27 13:15:00|6113.6|6112.6|6111.6|6110.6|6114.1|6113.1|6111.4|6110.4|269
1595856000000|2020-07-27 13:20:00|6111.9|6110.9|6112.4|6111.4|6113.4|6112.4|6110.9|6109.9|296
1595856300000|2020-07-27 13:25:00|6112.9|6111.9|6112.9|6111.9|6115.4|6114.4|6112.4|6111.4|299
1595856600000|2020-07-27 13:30:00|6112.4|6111.4|6101.9|6100.9|6112.4|6111.4|6101.4|6100.4|1234
1595856900000|2020-07-27 13:35:00|6102.1|6101.1|6103.9|6102.9|6105.6|6104.6|6101.4|6100.4|571
1595857200000|2020-07-27 13:40:00|6103.4|6102.4|6106.4|6105.4|6108.1|6107.1|6102.6|6101.6|490
1595857500000|2020-07-27 13:45:00|6106.1|6105.1|6114.4|6113.4|6114.6|6113.6|6104.9|6103.9|521
1595857800000|2020-07-27 13:50:00|6114.6|6113.6|6115.1|6114.1|6115.9|6114.9|6112.1|6111.1|536
1595858100000|2020-07-27 13:55:00|6115.4|6114.4|6109.1|6108.1|6115.4|6114.4|6108.4|6107.4|630
1595858400000|2020-07-27 14:00:00|6109.9|6108.9|6111.4|6110.4|6112.9|6111.9|6105.9|6104.9|867
1595858700000|2020-07-27 14:05:00|6111.9|6110.9|6111.9|6110.9|6114.1|6113.1|6109.1|6108.1|633
1595859000000|2020-07-27 14:10:00|6111.4|6110.4|6107.4|6106.4|6112.4|6111.4|6106.9|6105.9|700
1595859300000|2020-07-27 14:15:00|6107.6|6106.6|6109.4|6108.4|6109.4|6108.4|6104.6|6103.6|641
1595859600000|2020-07-27 14:20:00|6109.6|6108.6|6110.4|6109.4|6114.4|6113.4|6108.4|6107.4|482
1595859900000|2020-07-27 14:25:00|6110.9|6109.9|6116.9|6115.9|6117.1|6116.1|6109.9|6108.9|1093
1595860200000|2020-07-27 14:30:00|6116.6|6115.6|6114.9|6113.9|6118.1|6117.1|6113.9|6112.9|454
1595860500000|2020-07-27 14:35:00|6114.6|6113.6|6121.1|6120.1|6121.1|6120.1|6114.1|6113.1|531
1595860800000|2020-07-27 14:40:00|6121.4|6120.4|6120.9|6119.9|6121.4|6120.4|6118.6|6117.6|495
1595861100000|2020-07-27 14:45:00|6121.4|6120.4|6124.4|6123.4|6124.4|6123.4|6120.4|6119.4|694
1595861400000|2020-07-27 14:50:00|6124.6|6123.6|6123.6|6122.6|6126.9|6125.9|6122.9|6121.9|838
1595861700000|2020-07-27 14:55:00|6123.4|6122.4|6117.9|6116.9|6123.6|6122.6|6117.4|6116.4|599
1595862000000|2020-07-27 15:00:00|6117.6|6116.6|6121.6|6120.6|6121.9|6120.9|6117.4|6116.4|677
1595862300000|2020-07-27 15:05:00|6121.4|6120.4|6119.1|6118.1|6122.4|6121.4|6117.6|6116.6|573
1595862600000|2020-07-27 15:10:00|6119.4|6118.4|6119.9|6118.9|6121.1|6120.1|6118.4|6117.4|506
1595862900000|2020-07-27 15:15:00|6119.4|6118.4|6118.6|6117.6|6120.4|6119.4|6115.4|6114.4|839
1595863200000|2020-07-27 15:20:00|6118.4|6117.4|6112.4|6111.4|6118.4|6117.4|6112.4|6111.4|608
1595863500000|2020-07-27 15:25:00|6112.1|6111.1|6113.9|6111.9|6114.4|6113.4|6107.9|6106.9|1826
1595863800000|2020-07-27 15:30:00|6114.1|6112.1|6104.9|6102.9|6114.4|6112.4|6104.9|6102.9|2560
1595864100000|2020-07-27 15:35:00|6105.1|6103.1|6105.9|6103.9|6107.4|6105.4|6101.4|6099.4|1370
1595864400000|2020-07-27 15:40:00|6105.6|6103.6|6104.9|6102.9|6107.4|6105.4|6102.6|6100.6|644
1595864700000|2020-07-27 15:45:00|6104.6|6102.6|6105.9|6103.9|6106.9|6104.9|6102.4|6100.4|474
1595865000000|2020-07-27 15:50:00|6106.1|6104.1|6107.9|6105.9|6108.6|6106.6|6105.9|6103.9|213
1595865300000|2020-07-27 15:55:00|6108.1|6106.1|6104.9|6102.9|6108.1|6106.1|6104.9|6102.9|218
1595865600000|2020-07-27 16:00:00|6105.4|6103.4|6106.9|6104.9|6107.9|6105.9|6104.4|6102.4|246
1595865900000|2020-07-27 16:05:00|6107.1|6105.1|6107.9|6105.9|6108.9|6106.9|6106.4|6104.4|250
1595866200000|2020-07-27 16:10:00|6108.1|6106.1|6108.4|6106.4|6108.9|6106.9|6106.9|6104.9|211
1595866500000|2020-07-27 16:15:00|6108.1|6106.1|6104.9|6102.9|6108.9|6106.9|6104.9|6102.9|349
1595866800000|2020-07-27 16:20:00|6105.1|6103.1|6104.4|6102.4|6106.9|6104.9|6104.4|6102.4|208
1595867100000|2020-07-27 16:25:00|6104.6|6102.6|6107.9|6105.9|6108.1|6106.1|6104.4|6102.4|175
1595867400000|2020-07-27 16:30:00|6107.4|6105.4|6107.4|6105.4|6107.9|6105.9|6106.1|6104.1|141
1595867700000|2020-07-27 16:35:00|6107.6|6105.6|6110.4|6108.4|6110.9|6108.9|6107.4|6105.4|124
1595868000000|2020-07-27 16:40:00|6110.6|6108.6|6110.4|6108.4|6111.1|6109.1|6109.6|6107.6|65
1595868300000|2020-07-27 16:45:00|6110.9|6108.9|6109.4|6107.4|6110.9|6108.9|6109.1|6107.1|85
1595868600000|2020-07-27 16:50:00|6109.6|6107.6|6110.4|6108.4|6111.4|6109.4|6109.4|6107.4|61
1595868900000|2020-07-27 16:55:00|6110.6|6108.6|6112.4|6110.4|6113.4|6111.4|6110.4|6108.4|137
1595869200000|2020-07-27 17:00:00|6112.6|6110.6|6112.4|6110.4|6113.9|6111.9|6111.4|6109.4|70
1595869500000|2020-07-27 17:05:00|6112.1|6110.1|6110.6|6108.6|6112.9|6110.9|6110.4|6108.4|46
1595869800000|2020-07-27 17:10:00|6110.9|6108.9|6113.4|6111.4|6113.6|6111.6|6110.4|6108.4|34
1595870100000|2020-07-27 17:15:00|6113.6|6111.6|6113.9|6111.9|6114.4|6112.4|6113.1|6111.1|28
1595870400000|2020-07-27 17:20:00|6113.6|6111.6|6115.1|6113.1|6115.4|6113.4|6113.4|6111.4|74
1595870700000|2020-07-27 17:25:00|6114.9|6112.9|6116.1|6114.1|6116.9|6114.9|6114.9|6112.9|67
1595871000000|2020-07-27 17:30:00|6116.4|6114.4|6116.9|6114.9|6117.1|6115.1|6115.4|6113.4|60
1595871300000|2020-07-27 17:35:00|6117.1|6115.1|6117.9|6115.9|6118.1|6116.1|6115.9|6113.9|100
1595871600000|2020-07-27 17:40:00|6118.1|6116.1|6116.6|6114.6|6118.1|6116.1|6115.9|6113.9|92
1595871900000|2020-07-27 17:45:00|6116.4|6114.4|6115.9|6113.9|6117.4|6115.4|6115.4|6113.4|144
1595872200000|2020-07-27 17:50:00|6116.1|6114.1|6117.6|6115.6|6117.9|6115.9|6116.1|6114.1|72
1595872500000|2020-07-27 17:55:00|6117.4|6115.4|6117.6|6115.6|6118.4|6116.4|6117.1|6115.1|53
1595872800000|2020-07-27 18:00:00|6117.9|6115.9|6119.1|6117.1|6119.9|6117.9|6117.4|6115.4|74
1595873100000|2020-07-27 18:05:00|6119.4|6117.4|6120.9|6118.9|6121.9|6119.9|6119.4|6117.4|61
1595873400000|2020-07-27 18:10:00|6121.1|6119.1|6116.6|6114.6|6121.1|6119.1|6115.4|6113.4|65
1595873700000|2020-07-27 18:15:00|6116.9|6114.9|6116.1|6114.1|6116.9|6114.9|6113.9|6111.9|57
1595874000000|2020-07-27 18:20:00|6116.4|6114.4|6120.4|6118.4|6120.9|6118.9|6116.4|6114.4|66
1595874300000|2020-07-27 18:25:00|6120.1|6118.1|6119.6|6117.6|6120.4|6118.4|6118.9|6116.9|14
1595874600000|2020-07-27 18:30:00|6119.9|6117.9|6120.4|6118.4|6120.4|6118.4|6118.1|6116.1|16
1595874900000|2020-07-27 18:35:00|6120.6|6118.6|6120.9|6118.9|6121.4|6119.4|6120.4|6118.4|34
1595875200000|2020-07-27 18:40:00|6120.6|6118.6|6120.4|6118.4|6121.1|6119.1|6118.9|6116.9|53
1595875500000|2020-07-27 18:45:00|6120.1|6118.1|6117.6|6115.6|6120.1|6118.1|6116.6|6114.6|98
1595875800000|2020-07-27 18:50:00|6117.4|6115.4|6115.6|6113.6|6119.9|6117.9|6114.4|6112.4|61
1595876100000|2020-07-27 18:55:00|6115.9|6113.9|6115.6|6113.6|6116.1|6114.1|6112.9|6110.9|43
1595876400000|2020-07-27 19:00:00|6115.4|6113.4|6121.4|6119.4|6121.6|6119.6|6115.4|6113.4|119
1595876700000|2020-07-27 19:05:00|6121.1|6119.1|6121.9|6119.9|6122.1|6120.1|6120.4|6118.4|82
1595877000000|2020-07-27 19:10:00|6122.1|6120.1|6120.6|6118.6|6122.9|6120.9|6120.4|6118.4|53
1595877300000|2020-07-27 19:15:00|6120.9|6118.9|6123.1|6121.1|6123.1|6121.1|6120.4|6118.4|43
1595877600000|2020-07-27 19:20:00|6123.4|6121.4|6127.1|6125.1|6127.4|6125.4|6122.9|6120.9|108
1595877900000|2020-07-27 19:25:00|6127.4|6125.4|6128.6|6126.6|6130.9|6128.9|6127.1|6125.1|119
1595878200000|2020-07-27 19:30:00|6128.9|6126.9|6130.4|6128.4|6133.4|6131.4|6128.9|6126.9|306
1595878500000|2020-07-27 19:35:00|6130.6|6128.6|6131.4|6129.4|6132.6|6130.6|6129.4|6127.4|224
1595878800000|2020-07-27 19:40:00|6131.6|6129.6|6134.9|6132.9|6135.4|6133.4|6131.6|6129.6|282
1595879100000|2020-07-27 19:45:00|6135.1|6133.1|6136.1|6134.1|6136.1|6134.1|6132.4|6130.4|414
1595879400000|2020-07-27 19:50:00|6134.1|6132.1|6136.9|6134.9|6137.9|6135.9|6132.1|6130.1|542
1595879700000|2020-07-27 19:55:00|6136.6|6134.6|6133.2|6129.2|6136.9|6134.9|6130.1|6128.1|482
1595880000000|2020-07-27 20:00:00|6132.8|6128.8|6132.9|6128.9|6134.4|6130.4|6131.3|6127.3|0
1595880300000|2020-07-27 20:05:00|6133.3|6129.3|6135.6|6131.6|6136|6132|6132.9|6128.9|0
1595880600000|2020-07-27 20:10:00|6135.2|6131.2|6134.5|6130.5|6135.2|6131.2|6132.4|6128.4|0
1595880900000|2020-07-27 20:15:00|6134.3|6130.3|6133.8|6129.8|6134.3|6130.3|6133.1|6129.1|0
1595881200000|2020-07-27 20:20:00|6133.7|6129.7|6135.6|6131.6|6135.6|6131.6|6133.7|6129.7|0
1595881500000|2020-07-27 20:25:00|6135.4|6131.4|6133.6|6129.6|6135.6|6131.6|6133.6|6129.6|0
1595881800000|2020-07-27 20:30:00|6133.9|6129.9|6133|6129|6135.2|6131.2|6132.6|6128.6|0
1595882100000|2020-07-27 20:35:00|6133.4|6129.4|6133.6|6129.6|6134|6130|6132.6|6128.6|0
1595882400000|2020-07-27 20:40:00|6133.2|6129.2|6134.7|6130.7|6135.1|6131.1|6133.2|6129.2|0
1595882700000|2020-07-27 20:45:00|6135.1|6131.1|6135.5|6131.5|6135.5|6131.5|6134.3|6130.3|0
1595883000000|2020-07-27 20:50:00|6135.1|6131.1|6137.3|6133.3|6137.5|6133.5|6135.1|6131.1|0
1595883300000|2020-07-27 20:55:00|6136.9|6132.9|6136.4|6132.4|6137.7|6133.7|6136|6132|0
1595883600000|2020-07-27 21:00:00|6136.3|6132.3|6136.2|6132.2|6136.4|6132.4|6135.7|6131.7|0
1595883900000|2020-07-27 21:05:00|6136.7|6132.7|6136.3|6132.3|6136.7|6132.7|6136.2|6132.2|0
1595884200000|2020-07-27 21:10:00|6136.1|6132.1|6136.3|6132.3|6136.5|6132.5|6136.1|6132.1|0
1595884500000|2020-07-27 21:15:00|6136.4|6132.4|6136.8|6132.8|6137.2|6133.2|6136.4|6132.4|0
1595884800000|2020-07-27 21:20:00|6137|6133|6137.8|6133.8|6137.9|6133.9|6136.4|6132.4|0
1595885100000|2020-07-27 21:25:00|6137.6|6133.6|6137.8|6133.8|6137.8|6133.8|6137.5|6133.5|0
1595885400000|2020-07-27 21:30:00|6137.7|6133.7|6137.5|6133.5|6137.7|6133.7|6137.5|6133.5|0
1595885700000|2020-07-27 21:35:00|6137.4|6133.4|6138.3|6134.3|6138.3|6134.3|6136.2|6132.2|0
1595886000000|2020-07-27 21:40:00|6137.9|6133.9|6137.8|6133.8|6137.9|6133.9|6137.8|6133.8|0
1595886300000|2020-07-27 21:45:00|6137.7|6133.7|6137.6|6133.6|6138.2|6134.2|6137.6|6133.6|0
1595886600000|2020-07-27 21:50:00|6137.5|6133.5|6137.9|6133.9|6137.9|6133.9|6137.5|6133.5|0
1595886900000|2020-07-27 21:55:00|6137.7|6133.7|6137.9|6133.9|6138.2|6134.2|6137.7|6133.7|0
1595887200000|2020-07-27 22:00:00|6137.6|6133.6|6141.9|6137.9|6142.6|6138.6|6137.6|6133.6|0
1595887500000|2020-07-27 22:05:00|6142.3|6138.3|6141.1|6137.1|6142.6|6138.6|6140.3|6136.3|0
1595887800000|2020-07-27 22:10:00|6140.7|6136.7|6141.3|6137.3|6141.5|6137.5|6140.7|6136.7|0
1595888100000|2020-07-27 22:15:00|6140.9|6136.9|6140.5|6136.5|6141.8|6137.8|6140.5|6136.5|0
1595888400000|2020-07-27 22:20:00|6140.3|6136.3|6140.5|6136.5|6140.5|6136.5|6139.7|6135.7|0
1595888700000|2020-07-27 22:25:00|6140.9|6136.9|6141|6137|6141.4|6137.4|6140.5|6136.5|0
1595889000000|2020-07-27 22:30:00|6141.1|6137.1|6143.9|6139.9|6143.9|6139.9|6141.1|6137.1|0
1595889300000|2020-07-27 22:35:00|6143.8|6139.8|6143.3|6139.3|6144.5|6140.5|6142.9|6138.9|0
1595889600000|2020-07-27 22:40:00|6142.9|6138.9|6143.4|6139.4|6143.7|6139.7|6142.5|6138.5|0
1595889900000|2020-07-27 22:45:00|6143.8|6139.8|6145.4|6141.4|6145.7|6141.7|6143.8|6139.8|0
1595890200000|2020-07-27 22:50:00|6145.8|6141.8|6143.8|6139.8|6145.8|6141.8|6143.4|6139.4|0
1595890500000|2020-07-27 22:55:00|6143|6139|6140.3|6136.3|6143.4|6139.4|6138.8|6134.8|0
1595890800000|2020-07-27 23:00:00|6140.7|6136.7|6142.3|6138.3|6143.9|6139.9|6140.3|6136.3|0
1595891100000|2020-07-27 23:05:00|6142.7|6138.7|6140.7|6136.7|6142.7|6138.7|6140.7|6136.7|0
1595891400000|2020-07-27 23:10:00|6140.1|6136.1|6140.9|6136.9|6141.1|6137.1|6139|6135|0
1595891700000|2020-07-27 23:15:00|6140.7|6136.7|6139.4|6135.4|6141.1|6137.1|6139.4|6135.4|0
1595892000000|2020-07-27 23:20:00|6139.6|6135.6|6139.7|6135.7|6140.1|6136.1|6137.7|6133.7|0
1595892300000|2020-07-27 23:25:00|6139.3|6135.3|6136.3|6132.3|6139.7|6135.7|6135.9|6131.9|0
1595892600000|2020-07-27 23:30:00|6135.9|6131.9|6138.7|6134.7|6138.7|6134.7|6135.9|6131.9|0
1595892900000|2020-07-27 23:35:00|6139.1|6135.1|6139.5|6135.5|6140.3|6136.3|6138.7|6134.7|0
1595893200000|2020-07-27 23:40:00|6139.7|6135.7|6137.9|6133.9|6140.3|6136.3|6137.3|6133.3|0
1595893500000|2020-07-27 23:45:00|6138.3|6134.3|6139.7|6135.7|6139.7|6135.7|6137.9|6133.9|0
1595893800000|2020-07-27 23:50:00|6139.9|6135.9|6141.1|6137.1|6142.3|6138.3|6139.5|6135.5|0
1595894100000|2020-07-27 23:55:00|6141.5|6137.5|6140.3|6136.3|6144.1|6140.1|6139.9|6135.9|0
1595894400000|2020-07-28 00:00:00|6140.7|6136.7|6146.6|6143.6|6149.1|6146.1|6136.1|6133.1|50
1595894700000|2020-07-28 00:05:00|6146.9|6143.9|6152.4|6149.4|6153.6|6150.6|6146.6|6143.6|35
1595895000000|2020-07-28 00:10:00|6151.9|6148.9|6145.1|6142.1|6151.9|6148.9|6145.1|6142.1|10
1595895300000|2020-07-28 00:15:00|6144.9|6141.9|6149.9|6146.9|6150.6|6147.6|6142.1|6139.1|47
1595895600000|2020-07-28 00:20:00|6149.6|6146.6|6144.6|6141.6|6149.9|6146.9|6142.4|6139.4|4
1595895900000|2020-07-28 00:25:00|6144.9|6141.9|6147.4|6144.4|6147.4|6144.4|6143.1|6140.1|8
1595896200000|2020-07-28 00:30:00|6147.6|6144.6|6145.4|6142.4|6149.4|6146.4|6142.1|6139.1|3
1595896500000|2020-07-28 00:35:00|6145.6|6142.6|6146.4|6143.4|6146.6|6143.6|6143.9|6140.9|1
1595896800000|2020-07-28 00:40:00|6146.1|6143.1|6148.9|6145.9|6149.1|6146.1|6145.6|6142.6|2
1595897100000|2020-07-28 00:45:00|6149.1|6146.1|6150.6|6147.6|6150.6|6147.6|6149.1|6146.1|0
1595897400000|2020-07-28 00:50:00|6150.9|6147.9|6150.9|6147.9|6150.9|6147.9|6147.6|6144.6|0
1595897700000|2020-07-28 00:55:00|6151.1|6148.1|6154.4|6151.4|6154.4|6151.4|6151.1|6148.1|6
1595898000000|2020-07-28 01:00:00|6154.1|6151.1|6161.9|6158.9|6164.9|6161.9|6153.9|6150.9|31
1595898300000|2020-07-28 01:05:00|6161.6|6158.6|6162.6|6159.6|6162.6|6159.6|6158.9|6155.9|26
1595898600000|2020-07-28 01:10:00|6162.9|6159.9|6162.1|6159.1|6166.4|6163.4|6159.6|6156.6|53
1595898900000|2020-07-28 01:15:00|6161.4|6158.4|6161.6|6158.6|6166.1|6163.1|6158.9|6155.9|134
1595899200000|2020-07-28 01:20:00|6163.1|6160.1|6160.9|6157.9|6164.9|6161.9|6159.4|6156.4|30
1595899500000|2020-07-28 01:25:00|6161.4|6158.4|6157.6|6154.6|6163.9|6160.9|6157.6|6154.6|23
1595899800000|2020-07-28 01:30:00|6157.9|6154.9|6156.4|6153.4|6161.6|6158.6|6154.9|6151.9|29
1595900100000|2020-07-28 01:35:00|6155.6|6152.6|6154.9|6151.9|6156.9|6153.9|6153.9|6150.9|7
1595900400000|2020-07-28 01:40:00|6155.1|6152.1|6154.1|6151.1|6158.1|6155.1|6154.1|6151.1|2
1595900700000|2020-07-28 01:45:00|6153.9|6150.9|6152.6|6149.6|6156.4|6153.4|6152.4|6149.4|9
1595901000000|2020-07-28 01:50:00|6152.4|6149.4|6151.1|6148.1|6153.1|6150.1|6150.9|6147.9|3
1595901300000|2020-07-28 01:55:00|6151.6|6148.6|6150.1|6147.1|6153.1|6150.1|6149.9|6146.9|3
1595901600000|2020-07-28 02:00:00|6151.6|6148.6|6149.1|6146.1|6154.1|6151.1|6147.9|6144.9|14
1595901900000|2020-07-28 02:05:00|6148.6|6145.6|6148.4|6145.4|6149.4|6146.4|6147.6|6144.6|2
1595902200000|2020-07-28 02:10:00|6148.1|6145.1|6149.6|6146.6|6149.6|6146.6|6147.4|6144.4|3
1595902500000|2020-07-28 02:15:00|6149.9|6146.9|6154.6|6151.6|6154.9|6151.9|6149.9|6146.9|1
1595902800000|2020-07-28 02:20:00|6154.4|6151.4|6149.1|6146.1|6154.6|6151.6|6149.1|6146.1|1
1595903100000|2020-07-28 02:25:00|6148.9|6145.9|6149.6|6146.6|6149.6|6146.6|6146.6|6143.6|10
1595903400000|2020-07-28 02:30:00|6149.9|6146.9|6152.9|6149.9|6152.9|6149.9|6149.9|6146.9|1
1595903700000|2020-07-28 02:35:00|6152.6|6149.6|6151.4|6148.4|6153.4|6150.4|6151.4|6148.4|10
1595904000000|2020-07-28 02:40:00|6151.1|6148.1|6148.4|6145.4|6151.1|6148.1|6146.9|6143.9|15
1595904300000|2020-07-28 02:45:00|6148.1|6145.1|6149.1|6146.1|6149.4|6146.4|6147.4|6144.4|0
1595904600000|2020-07-28 02:50:00|6149.4|6146.4|6148.4|6145.4|6149.9|6146.9|6148.1|6145.1|0
1595904900000|2020-07-28 02:55:00|6148.1|6145.1|6147.9|6144.9|6148.6|6145.6|6147.9|6144.9|0
1595905200000|2020-07-28 03:00:00|6148.1|6145.1|6147.1|6144.1|6148.9|6145.9|6147.1|6144.1|2
1595905500000|2020-07-28 03:05:00|6146.9|6143.9|6143.6|6140.6|6146.9|6143.9|6142.6|6139.6|38
1595905800000|2020-07-28 03:10:00|6143.9|6140.9|6140.4|6137.4|6145.1|6142.1|6139.4|6136.4|56
1595906100000|2020-07-28 03:15:00|6140.6|6137.6|6135.4|6132.4|6140.6|6137.6|6134.1|6131.1|26
1595906400000|2020-07-28 03:20:00|6135.6|6132.6|6132.6|6129.6|6136.9|6133.9|6132.4|6129.4|4
1595906700000|2020-07-28 03:25:00|6132.9|6129.9|6137.1|6134.1|6137.1|6134.1|6132.4|6129.4|21
1595907000000|2020-07-28 03:30:00|6137.4|6134.4|6137.4|6134.4|6137.6|6134.6|6134.6|6131.6|1
1595907300000|2020-07-28 03:35:00|6137.1|6134.1|6137.1|6134.1|6139.9|6136.9|6137.1|6134.1|0
1595907600000|2020-07-28 03:40:00|6136.9|6133.9|6131.4|6128.4|6138.4|6135.4|6131.4|6128.4|0
1595907900000|2020-07-28 03:45:00|6131.1|6128.1|6132.1|6129.1|6132.4|6129.4|6131.1|6128.1|0
1595908200000|2020-07-28 03:50:00|6131.9|6128.9|6129.9|6126.9|6133.4|6130.4|6129.9|6126.9|0
1595908500000|2020-07-28 03:55:00|6129.6|6126.6|6128.6|6125.6|6129.9|6126.9|6125.1|6122.1|2
1595908800000|2020-07-28 04:00:00|6128.4|6125.4|6130.4|6127.4|6131.6|6128.6|6128.1|6125.1|4
1595909100000|2020-07-28 04:05:00|6130.1|6127.1|6131.4|6128.4|6131.6|6128.6|6129.4|6126.4|0
1595909400000|2020-07-28 04:10:00|6130.9|6127.9|6126.6|6123.6|6130.9|6127.9|6126.6|6123.6|6
1595909700000|2020-07-28 04:15:00|6126.9|6123.9|6121.4|6118.4|6126.9|6123.9|6120.9|6117.9|83
1595910000000|2020-07-28 04:20:00|6121.9|6118.9|6124.4|6121.4|6125.4|6122.4|6121.6|6118.6|25
1595910300000|2020-07-28 04:25:00|6124.6|6121.6|6126.6|6123.6|6126.6|6123.6|6124.1|6121.1|15
1595910600000|2020-07-28 04:30:00|6126.9|6123.9|6130.9|6127.9|6131.1|6128.1|6126.9|6123.9|14
1595910900000|2020-07-28 04:35:00|6131.4|6128.4|6131.9|6128.9|6132.1|6129.1|6129.9|6126.9|10
1595911200000|2020-07-28 04:40:00|6131.6|6128.6|6130.4|6127.4|6132.1|6129.1|6129.6|6126.6|17
1595911500000|2020-07-28 04:45:00|6130.6|6127.6|6134.6|6131.6|6134.6|6131.6|6130.6|6127.6|3
1595911800000|2020-07-28 04:50:00|6135.1|6132.1|6134.6|6131.6|6136.6|6133.6|6134.6|6131.6|3
1595912100000|2020-07-28 04:55:00|6134.9|6131.9|6131.9|6128.9|6134.9|6131.9|6131.9|6128.9|1
1595912400000|2020-07-28 05:00:00|6131.6|6128.6|6128.9|6125.9|6131.6|6128.6|6128.9|6125.9|2
1595912700000|2020-07-28 05:05:00|6127.6|6124.6|6124.4|6121.4|6127.9|6124.9|6122.6|6119.6|30
1595913000000|2020-07-28 05:10:00|6124.6|6121.6|6129.1|6126.1|6131.4|6128.4|6124.6|6121.6|32
1595913300000|2020-07-28 05:15:00|6129.4|6126.4|6130.9|6127.9|6132.4|6129.4|6128.9|6125.9|20
1595913600000|2020-07-28 05:20:00|6130.4|6127.4|6126.9|6123.9|6130.9|6127.9|6126.1|6123.1|21
1595913900000|2020-07-28 05:25:00|6127.4|6124.4|6126.6|6123.6|6129.1|6126.1|6126.1|6123.1|19
1595914200000|2020-07-28 05:30:00|6126.4|6123.4|6127.9|6124.9|6128.1|6125.1|6126.1|6123.1|18
1595914500000|2020-07-28 05:35:00|6127.6|6124.6|6127.9|6124.9|6128.6|6125.6|6125.6|6122.6|8
1595914800000|2020-07-28 05:40:00|6129.1|6126.1|6125.1|6122.1|6129.1|6126.1|6125.1|6122.1|6
1595915100000|2020-07-28 05:45:00|6124.4|6121.4|6120.1|6117.1|6125.1|6122.1|6120.1|6117.1|24
1595915400000|2020-07-28 05:50:00|6119.9|6116.9|6123.4|6120.4|6123.9|6120.9|6119.6|6116.6|20
1595915700000|2020-07-28 05:55:00|6123.6|6120.6|6125.1|6122.1|6125.1|6122.1|6120.1|6117.1|52
1595916000000|2020-07-28 06:00:00|6125.6|6122.6|6131.6|6129.6|6132.4|6130.4|6121.6|6119.6|258
1595916300000|2020-07-28 06:05:00|6131.4|6129.4|6129.6|6127.6|6133.6|6131.6|6127.4|6125.4|246
1595916600000|2020-07-28 06:10:00|6129.4|6127.4|6128.6|6126.6|6130.6|6128.6|6126.6|6124.6|109
1595916900000|2020-07-28 06:15:00|6128.9|6126.9|6128.1|6126.1|6129.9|6127.9|6126.6|6124.6|108
1595917200000|2020-07-28 06:20:00|6128.4|6126.4|6126.1|6124.1|6129.4|6127.4|6124.6|6122.6|112
1595917500000|2020-07-28 06:25:00|6126.4|6124.4|6125.6|6123.6|6126.6|6124.6|6124.6|6122.6|74
1595917800000|2020-07-28 06:30:00|6125.9|6123.9|6128.1|6126.1|6130.4|6128.4|6125.9|6123.9|122
1595918100000|2020-07-28 06:35:00|6128.4|6126.4|6129.6|6127.6|6131.1|6129.1|6126.9|6124.9|63
1595918400000|2020-07-28 06:40:00|6130.1|6128.1|6132.1|6130.1|6132.4|6130.4|6130.1|6128.1|57
1595918700000|2020-07-28 06:45:00|6131.9|6129.9|6131.1|6129.1|6132.6|6130.6|6130.9|6128.9|60
1595919000000|2020-07-28 06:50:00|6131.4|6129.4|6130.1|6128.1|6132.6|6130.6|6129.9|6127.9|85
1595919300000|2020-07-28 06:55:00|6129.9|6127.9|6122.9|6120.9|6130.1|6128.1|6122.9|6120.9|300
1595919600000|2020-07-28 07:00:00|6122.4|6121.4|6124.9|6123.9|6132.1|6131.1|6117.1|6116.1|2054
1595919900000|2020-07-28 07:05:00|6125.1|6124.1|6145.4|6144.4|6146.4|6145.4|6125.1|6124.1|1656
1595920200000|2020-07-28 07:10:00|6145.6|6144.6|6150.6|6149.6|6153.1|6152.1|6144.4|6143.4|1212
1595920500000|2020-07-28 07:15:00|6150.4|6149.4|6141.9|6140.9|6152.9|6151.9|6141.4|6140.4|1258
1595920800000|2020-07-28 07:20:00|6142.4|6141.4|6135.4|6134.4|6145.1|6144.1|6134.4|6133.4|990
1595921100000|2020-07-28 07:25:00|6135.1|6134.1|6133.4|6132.4|6138.1|6137.1|6131.9|6130.9|658
1595921400000|2020-07-28 07:30:00|6133.1|6132.1|6130.4|6129.4|6136.1|6135.1|6122.4|6121.4|704
1595921700000|2020-07-28 07:35:00|6130.6|6129.6|6135.9|6134.9|6137.9|6136.9|6126.6|6125.6|429
1595922000000|2020-07-28 07:40:00|6133.9|6132.9|6138.6|6137.6|6139.4|6138.4|6131.4|6130.4|461
1595922300000|2020-07-28 07:45:00|6138.4|6137.4|6133.4|6132.4|6138.6|6137.6|6130.6|6129.6|535
1595922600000|2020-07-28 07:50:00|6133.1|6132.1|6124.6|6123.6|6136.1|6135.1|6122.9|6121.9|428
1595922900000|2020-07-28 07:55:00|6124.4|6123.4|6122.6|6121.6|6127.1|6126.1|6121.1|6120.1|514
1595923200000|2020-07-28 08:00:00|6122.9|6121.9|6125.1|6124.1|6125.1|6124.1|6120.4|6119.4|421
1595923500000|2020-07-28 08:05:00|6124.9|6123.9|6121.6|6120.6|6128.4|6127.4|6121.4|6120.4|435
1595923800000|2020-07-28 08:10:00|6121.9|6120.9|6127.9|6126.9|6127.9|6126.9|6121.4|6120.4|375
1595924100000|2020-07-28 08:15:00|6127.6|6126.6|6129.4|6128.4|6129.6|6128.6|6125.1|6124.1|310
1595924400000|2020-07-28 08:20:00|6129.1|6128.1|6130.9|6129.9|6130.9|6129.9|6126.9|6125.9|459
1595924700000|2020-07-28 08:25:00|6131.4|6130.4|6132.9|6131.9|6137.4|6136.4|6131.4|6130.4|515
1595925000000|2020-07-28 08:30:00|6132.4|6131.4|6131.1|6130.1|6132.9|6131.9|6127.4|6126.4|354
1595925300000|2020-07-28 08:35:00|6130.9|6129.9|6134.4|6133.4|6135.1|6134.1|6130.9|6129.9|216
1595925600000|2020-07-28 08:40:00|6134.6|6133.6|6132.4|6131.4|6134.9|6133.9|6132.4|6131.4|241
1595925900000|2020-07-28 08:45:00|6132.9|6131.9|6132.4|6131.4|6135.9|6134.9|6130.1|6129.1|337
1595926200000|2020-07-28 08:50:00|6132.9|6131.9|6134.1|6133.1|6135.9|6134.9|6132.9|6131.9|333
1595926500000|2020-07-28 08:55:00|6133.9|6132.9|6134.9|6133.9|6134.9|6133.9|6131.4|6130.4|215
1595926800000|2020-07-28 09:00:00|6134.6|6133.6|6133.9|6132.9|6135.4|6134.4|6131.4|6130.4|361
1595927100000|2020-07-28 09:05:00|6134.1|6133.1|6133.4|6132.4|6136.9|6135.9|6132.6|6131.6|231
1595927400000|2020-07-28 09:10:00|6133.6|6132.6|6132.9|6131.9|6135.6|6134.6|6132.4|6131.4|266
1595927700000|2020-07-28 09:15:00|6133.1|6132.1|6125.9|6124.9|6133.4|6132.4|6125.9|6124.9|300
1595928000000|2020-07-28 09:20:00|6125.4|6124.4|6119.1|6118.1|6125.4|6124.4|6114.9|6113.9|484
1595928300000|2020-07-28 09:25:00|6118.9|6117.9|6123.1|6122.1|6126.4|6125.4|6118.9|6117.9|222
1595928600000|2020-07-28 09:30:00|6122.9|6121.9|6121.4|6120.4|6124.1|6123.1|6117.4|6116.4|1111
1595928900000|2020-07-28 09:35:00|6121.1|6120.1|6121.4|6120.4|6124.9|6123.9|6120.4|6119.4|191
1595929200000|2020-07-28 09:40:00|6121.9|6120.9|6118.4|6117.4|6122.9|6121.9|6118.4|6117.4|351
1595929500000|2020-07-28 09:45:00|6118.6|6117.6|6117.9|6116.9|6121.6|6120.6|6117.4|6116.4|308
1595929800000|2020-07-28 09:50:00|6117.6|6116.6|6110.1|6109.1|6118.9|6117.9|6108.4|6107.4|509
1595930100000|2020-07-28 09:55:00|6110.4|6109.4|6107.9|6106.9|6110.6|6109.6|6103.9|6102.9|458
1595930400000|2020-07-28 10:00:00|6107.4|6106.4|6102.4|6101.4|6107.9|6106.9|6102.1|6101.1|381
1595930700000|2020-07-28 10:05:00|6102.1|6101.1|6088.6|6087.6|6102.1|6101.1|6085.1|6084.1|887
1595931000000|2020-07-28 10:10:00|6088.4|6087.4|6085.4|6084.4|6088.4|6087.4|6080.9|6079.9|820
1595931300000|2020-07-28 10:15:00|6085.1|6084.1|6092.1|6091.1|6092.6|6091.6|6082.9|6081.9|508
1595931600000|2020-07-28 10:20:00|6092.4|6091.4|6091.9|6090.9|6093.6|6092.6|6090.6|6089.6|536
1595931900000|2020-07-28 10:25:00|6091.6|6090.6|6092.4|6091.4|6092.9|6091.9|6088.9|6087.9|394
1595932200000|2020-07-28 10:30:00|6092.1|6091.1|6096.4|6095.4|6096.9|6095.9|6089.9|6088.9|312
1595932500000|2020-07-28 10:35:00|6095.1|6094.1|6097.4|6096.4|6099.4|6098.4|6094.9|6093.9|245
1595932800000|2020-07-28 10:40:00|6097.6|6096.6|6099.1|6098.1|6099.9|6098.9|6096.9|6095.9|209
1595933100000|2020-07-28 10:45:00|6098.9|6097.9|6102.6|6101.6|6102.9|6101.9|6098.4|6097.4|225
1595933400000|2020-07-28 10:50:00|6102.4|6101.4|6103.9|6102.9|6104.4|6103.4|6101.4|6100.4|113
1595933700000|2020-07-28 10:55:00|6105.6|6104.6|6110.9|6109.9|6110.9|6109.9|6104.9|6103.9|471
1595934000000|2020-07-28 11:00:00|6111.4|6110.4|6116.9|6115.9|6117.9|6116.9|6110.6|6109.6|714
1595934300000|2020-07-28 11:05:00|6117.1|6116.1|6121.4|6120.4|6121.9|6120.9|6115.4|6114.4|2026
1595934600000|2020-07-28 11:10:00|6120.9|6119.9|6114.4|6113.4|6120.9|6119.9|6113.9|6112.9|909
1595934900000|2020-07-28 11:15:00|6114.1|6113.1|6104.9|6103.9|6114.4|6113.4|6104.4|6103.4|868
1595935200000|2020-07-28 11:20:00|6104.6|6103.6|6108.4|6107.4|6109.4|6108.4|6102.9|6101.9|885
1595935500000|2020-07-28 11:25:00|6108.1|6107.1|6106.1|6105.1|6110.4|6109.4|6105.9|6104.9|471
1595935800000|2020-07-28 11:30:00|6105.9|6104.9|6099.4|6098.4|6107.4|6106.4|6099.4|6098.4|1858
1595936100000|2020-07-28 11:35:00|6099.6|6098.6|6094.4|6093.4|6100.6|6099.6|6093.6|6092.6|334
1595936400000|2020-07-28 11:40:00|6096.4|6095.4|6096.4|6095.4|6097.9|6096.9|6092.4|6091.4|1943
1595936700000|2020-07-28 11:45:00|6095.9|6094.9|6102.4|6101.4|6103.4|6102.4|6093.9|6092.9|266
1595937000000|2020-07-28 11:50:00|6102.1|6101.1|6096.4|6095.4|6103.6|6102.6|6096.4|6095.4|277
1595937300000|2020-07-28 11:55:00|6096.6|6095.6|6097.9|6096.9|6100.1|6099.1|6096.4|6095.4|214
1595937600000|2020-07-28 12:00:00|6098.6|6097.6|6095.4|6094.4|6099.4|6098.4|6094.1|6093.1|251
1595937900000|2020-07-28 12:05:00|6094.9|6093.9|6098.4|6097.4|6098.4|6097.4|6090.4|6089.4|343
1595938200000|2020-07-28 12:10:00|6098.1|6097.1|6104.4|6103.4|6105.4|6104.4|6097.9|6096.9|275
1595938500000|2020-07-28 12:15:00|6103.9|6102.9|6103.9|6102.9|6106.9|6105.9|6102.1|6101.1|425
1595938800000|2020-07-28 12:20:00|6104.1|6103.1|6101.4|6100.4|6105.6|6104.6|6100.4|6099.4|137
1595939100000|2020-07-28 12:25:00|6101.6|6100.6|6102.9|6101.9|6103.4|6102.4|6099.9|6098.9|955
1595939400000|2020-07-28 12:30:00|6102.6|6101.6|6105.9|6104.9|6105.9|6104.9|6101.1|6100.1|282
1595939700000|2020-07-28 12:35:00|6105.6|6104.6|6103.9|6102.9|6106.6|6105.6|6103.6|6102.6|256
1595940000000|2020-07-28 12:40:00|6103.4|6102.4|6105.9|6104.9|6108.1|6107.1|6103.1|6102.1|268
1595940300000|2020-07-28 12:45:00|6105.6|6104.6|6104.9|6103.9|6106.4|6105.4|6103.4|6102.4|215
1595940600000|2020-07-28 12:50:00|6104.1|6103.1|6101.9|6100.9|6105.4|6104.4|6101.4|6100.4|350
1595940900000|2020-07-28 12:55:00|6102.1|6101.1|6104.9|6103.9|6105.1|6104.1|6098.6|6097.6|417
1595941200000|2020-07-28 13:00:00|6104.1|6103.1|6102.4|6101.4|6105.1|6104.1|6101.9|6100.9|429
1595941500000|2020-07-28 13:05:00|6102.6|6101.6|6108.9|6107.9|6109.4|6108.4|6102.1|6101.1|598
1595941800000|2020-07-28 13:10:00|6109.4|6108.4|6106.4|6105.4|6109.9|6108.9|6105.9|6104.9|2062
1595942100000|2020-07-28 13:15:00|6106.6|6105.6|6110.9|6109.9|6111.4|6110.4|6106.6|6105.6|415
1595942400000|2020-07-28 13:20:00|6110.6|6109.6|6109.9|6108.9|6110.9|6109.9|6108.1|6107.1|389
1595942700000|2020-07-28 13:25:00|6109.6|6108.6|6107.6|6106.6|6110.9|6109.9|6106.4|6105.4|1023
1595943000000|2020-07-28 13:30:00|6107.4|6106.4|6114.9|6113.9|6116.6|6115.6|6106.9|6105.9|1687
1595943300000|2020-07-28 13:35:00|6114.4|6113.4|6112.4|6111.4|6118.4|6117.4|6108.9|6107.9|986
1595943600000|2020-07-28 13:40:00|6112.1|6111.1|6106.9|6105.9|6113.4|6112.4|6104.6|6103.6|488
1595943900000|2020-07-28 13:45:00|6106.4|6105.4|6100.9|6099.9|6108.9|6107.9|6100.9|6099.9|632
1595944200000|2020-07-28 13:50:00|6100.6|6099.6|6092.9|6091.9|6100.6|6099.6|6092.4|6091.4|1332
1595944500000|2020-07-28 13:55:00|6092.4|6091.4|6094.6|6093.6|6095.1|6094.1|6089.4|6088.4|1150
1595944800000|2020-07-28 14:00:00|6094.9|6093.9|6104.4|6103.4|6105.9|6104.9|6093.9|6092.9|935
1595945100000|2020-07-28 14:05:00|6103.9|6102.9|6113.9|6112.9|6114.4|6113.4|6101.6|6100.6|1941
1595945400000|2020-07-28 14:10:00|6113.6|6112.6|6117.1|6116.1|6117.6|6116.6|6110.9|6109.9|2386
1595945700000|2020-07-28 14:15:00|6118.4|6117.4|6127.9|6126.9|6128.4|6127.4|6117.4|6116.4|1485
1595946000000|2020-07-28 14:20:00|6127.4|6126.4|6126.4|6125.4|6130.4|6129.4|6125.1|6124.1|897
1595946300000|2020-07-28 14:25:00|6126.6|6125.6|6126.4|6125.4|6127.9|6126.9|6117.9|6116.9|746
1595946600000|2020-07-28 14:30:00|6126.9|6125.9|6118.9|6117.9|6128.4|6127.4|6117.6|6116.6|602
1595946900000|2020-07-28 14:35:00|6119.4|6118.4|6121.4|6120.4|6122.9|6121.9|6118.9|6117.9|1438
1595947200000|2020-07-28 14:40:00|6121.6|6120.6|6119.9|6118.9|6124.9|6123.9|6119.6|6118.6|1590
1595947500000|2020-07-28 14:45:00|6120.4|6119.4|6121.1|6120.1|6122.9|6121.9|6117.6|6116.6|499
1595947800000|2020-07-28 14:50:00|6121.4|6120.4|6123.4|6122.4|6123.9|6122.9|6118.6|6117.6|539
1595948100000|2020-07-28 14:55:00|6123.6|6122.6|6123.4|6122.4|6127.4|6126.4|6122.9|6121.9|541
1595948400000|2020-07-28 15:00:00|6123.1|6122.1|6118.9|6117.9|6124.9|6123.9|6118.9|6117.9|673
1595948700000|2020-07-28 15:05:00|6118.4|6117.4|6122.1|6121.1|6122.9|6121.9|6114.9|6113.9|580
1595949000000|2020-07-28 15:10:00|6121.9|6120.9|6132.9|6131.9|6134.6|6133.6|6121.9|6120.9|1581
1595949300000|2020-07-28 15:15:00|6133.1|6132.1|6127.9|6126.9|6135.4|6134.4|6127.6|6126.6|874
1595949600000|2020-07-28 15:20:00|6128.1|6127.1|6134.9|6133.9|6134.9|6133.9|6126.9|6125.9|1294
1595949900000|2020-07-28 15:25:00|6135.1|6134.1|6137.4|6135.4|6138.4|6137.4|6133.4|6132.4|2159
1595950200000|2020-07-28 15:30:00|6136.4|6134.4|6130.6|6128.6|6137.9|6135.9|6128.9|6126.9|3147
1595950500000|2020-07-28 15:35:00|6131.4|6129.4|6137.4|6135.4|6137.9|6135.9|6129.4|6127.4|1426
1595950800000|2020-07-28 15:40:00|6137.6|6135.6|6133.9|6131.9|6138.4|6136.4|6133.6|6131.6|730
1595951100000|2020-07-28 15:45:00|6134.4|6132.4|6137.4|6135.4|6137.9|6135.9|6133.9|6131.9|608
1595951400000|2020-07-28 15:50:00|6137.1|6135.1|6131.9|6129.9|6137.1|6135.1|6130.4|6128.4|245
1595951700000|2020-07-28 15:55:00|6132.1|6130.1|6129.1|6127.1|6132.9|6130.9|6128.9|6126.9|113
1595952000000|2020-07-28 16:00:00|6129.4|6127.4|6127.4|6125.4|6129.6|6127.6|6126.4|6124.4|244
1595952300000|2020-07-28 16:05:00|6126.4|6124.4|6128.1|6126.1|6129.1|6127.1|6124.4|6122.4|127
1595952600000|2020-07-28 16:10:00|6127.9|6125.9|6127.9|6125.9|6129.4|6127.4|6125.1|6123.1|96
1595952900000|2020-07-28 16:15:00|6127.6|6125.6|6126.4|6124.4|6130.6|6128.6|6125.6|6123.6|158
1595953200000|2020-07-28 16:20:00|6126.6|6124.6|6127.9|6125.9|6128.1|6126.1|6125.4|6123.4|134
1595953500000|2020-07-28 16:25:00|6128.1|6126.1|6126.9|6124.9|6130.1|6128.1|6125.4|6123.4|486
1595953800000|2020-07-28 16:30:00|6127.4|6125.4|6128.4|6126.4|6128.9|6126.9|6124.9|6122.9|136
1595954100000|2020-07-28 16:35:00|6128.1|6126.1|6127.6|6125.6|6128.4|6126.4|6125.9|6123.9|106
1595954400000|2020-07-28 16:40:00|6127.4|6125.4|6126.4|6124.4|6127.4|6125.4|6124.9|6122.9|182
1595954700000|2020-07-28 16:45:00|6126.9|6124.9|6126.4|6124.4|6128.4|6126.4|6126.1|6124.1|84
1595955000000|2020-07-28 16:50:00|6126.1|6124.1|6127.4|6125.4|6127.9|6125.9|6125.4|6123.4|79
1595955300000|2020-07-28 16:55:00|6127.1|6125.1|6128.9|6126.9|6128.9|6126.9|6125.6|6123.6|222
1595955600000|2020-07-28 17:00:00|6129.4|6127.4|6127.1|6125.1|6131.4|6129.4|6126.9|6124.9|52
1595955900000|2020-07-28 17:05:00|6127.4|6125.4|6128.9|6126.9|6130.4|6128.4|6126.6|6124.6|90
1595956200000|2020-07-28 17:10:00|6129.1|6127.1|6125.6|6123.6|6129.4|6127.4|6125.1|6123.1|62
1595956500000|2020-07-28 17:15:00|6125.4|6123.4|6128.4|6126.4|6128.6|6126.6|6125.1|6123.1|55
1595956800000|2020-07-28 17:20:00|6128.1|6126.1|6131.4|6129.4|6131.9|6129.9|6127.9|6125.9|36
1595957100000|2020-07-28 17:25:00|6131.1|6129.1|6129.9|6127.9|6131.1|6129.1|6128.6|6126.6|26
1595957400000|2020-07-28 17:30:00|6129.6|6127.6|6131.9|6129.9|6132.6|6130.6|6129.6|6127.6|44
1595957700000|2020-07-28 17:35:00|6131.6|6129.6|6132.4|6130.4|6132.6|6130.6|6130.9|6128.9|44
1595958000000|2020-07-28 17:40:00|6132.1|6130.1|6129.4|6127.4|6132.6|6130.6|6129.4|6127.4|67
1595958300000|2020-07-28 17:45:00|6129.9|6127.9|6130.9|6128.9|6131.6|6129.6|6129.4|6127.4|105
1595958600000|2020-07-28 17:50:00|6131.1|6129.1|6132.4|6130.4|6132.6|6130.6|6130.4|6128.4|131
1595958900000|2020-07-28 17:55:00|6132.1|6130.1|6131.1|6129.1|6132.4|6130.4|6129.9|6127.9|39
1595959200000|2020-07-28 18:00:00|6131.4|6129.4|6130.1|6128.1|6131.6|6129.6|6128.4|6126.4|100
1595959500000|2020-07-28 18:05:00|6129.9|6127.9|6130.1|6128.1|6130.9|6128.9|6129.4|6127.4|40
1595959800000|2020-07-28 18:10:00|6130.4|6128.4|6129.4|6127.4|6131.9|6129.9|6129.1|6127.1|118
1595960100000|2020-07-28 18:15:00|6129.1|6127.1|6130.9|6128.9|6131.1|6129.1|6128.4|6126.4|36
1595960400000|2020-07-28 18:20:00|6130.6|6128.6|6130.6|6128.6|6131.4|6129.4|6128.9|6126.9|76
1595960700000|2020-07-28 18:25:00|6130.4|6128.4|6127.9|6125.9|6130.6|6128.6|6127.6|6125.6|54
1595961000000|2020-07-28 18:30:00|6128.4|6126.4|6129.6|6127.6|6129.6|6127.6|6127.4|6125.4|44
1595961300000|2020-07-28 18:35:00|6129.9|6127.9|6129.9|6127.9|6130.1|6128.1|6128.1|6126.1|21
1595961600000|2020-07-28 18:40:00|6129.4|6127.4|6127.1|6125.1|6130.1|6128.1|6126.4|6124.4|82
1595961900000|2020-07-28 18:45:00|6127.4|6125.4|6126.9|6124.9|6129.9|6127.9|6126.9|6124.9|139
1595962200000|2020-07-28 18:50:00|6126.6|6124.6|6128.1|6126.1|6129.1|6127.1|6125.6|6123.6|70
1595962500000|2020-07-28 18:55:00|6127.9|6125.9|6128.1|6126.1|6130.9|6128.9|6127.4|6125.4|73
1595962800000|2020-07-28 19:00:00|6127.9|6125.9|6123.1|6121.1|6128.4|6126.4|6123.1|6121.1|71
1595963100000|2020-07-28 19:05:00|6122.9|6120.9|6121.6|6119.6|6124.4|6122.4|6120.9|6118.9|72
1595963400000|2020-07-28 19:10:00|6121.9|6119.9|6120.4|6118.4|6123.9|6121.9|6119.9|6117.9|56
1595963700000|2020-07-28 19:15:00|6120.1|6118.1|6121.6|6119.6|6121.6|6119.6|6117.4|6115.4|148
1595964000000|2020-07-28 19:20:00|6121.4|6119.4|6121.4|6119.4|6123.1|6121.1|6120.1|6118.1|142
1595964300000|2020-07-28 19:25:00|6121.6|6119.6|6118.6|6116.6|6123.1|6121.1|6118.1|6116.1|178
1595964600000|2020-07-28 19:30:00|6118.9|6116.9|6115.6|6113.6|6123.9|6121.9|6115.1|6113.1|234
1595964900000|2020-07-28 19:35:00|6115.9|6113.9|6117.4|6115.4|6119.6|6117.6|6115.6|6113.6|227
1595965200000|2020-07-28 19:40:00|6117.1|6115.1|6116.9|6114.9|6119.1|6117.1|6115.4|6113.4|216
1595965500000|2020-07-28 19:45:00|6116.6|6114.6|6115.1|6113.1|6119.9|6117.9|6114.9|6112.9|324
1595965800000|2020-07-28 19:50:00|6114.9|6112.9|6108.4|6106.4|6114.9|6112.9|6104.9|6102.9|471
1595966100000|2020-07-28 19:55:00|6108.6|6106.6|6109.3|6105.3|6110.6|6108.6|6101.4|6099.4|557
1595966400000|2020-07-28 20:00:00|6108.9|6104.9|6106.5|6102.5|6111.7|6107.7|6105.9|6101.9|1
1595966700000|2020-07-28 20:05:00|6106.1|6102.1|6110.6|6106.6|6110.9|6106.9|6105.7|6101.7|0
1595967000000|2020-07-28 20:10:00|6111|6107|6111.7|6107.7|6115.8|6111.8|6109.8|6105.8|0
1595967300000|2020-07-28 20:15:00|6111.8|6107.8|6111.3|6107.3|6111.9|6107.9|6110.7|6106.7|0
1595967600000|2020-07-28 20:20:00|6111.4|6107.4|6111.7|6107.7|6112|6108|6111.2|6107.2|0
1595967900000|2020-07-28 20:25:00|6111.9|6107.9|6111.3|6107.3|6111.9|6107.9|6111.3|6107.3|0
1595968200000|2020-07-28 20:30:00|6111.7|6107.7|6111.7|6107.7|6112.1|6108.1|6110.1|6106.1|0
1595968500000|2020-07-28 20:35:00|6112.1|6108.1|6111.3|6107.3|6112.9|6108.9|6110.9|6106.9|0
1595968800000|2020-07-28 20:40:00|6110.9|6106.9|6111.4|6107.4|6112.6|6108.6|6110.5|6106.5|0
1595969100000|2020-07-28 20:45:00|6111|6107|6111.5|6107.5|6113|6109|6110.7|6106.7|0
1595969400000|2020-07-28 20:50:00|6111.9|6107.9|6113.9|6109.9|6114.3|6110.3|6111.5|6107.5|0
1595969700000|2020-07-28 20:55:00|6113.5|6109.5|6114.5|6110.5|6114.9|6110.9|6112.9|6108.9|0
1595970000000|2020-07-28 21:00:00|6114.1|6110.1|6115|6111|6115.1|6111.1|6114.1|6110.1|0
1595970300000|2020-07-28 21:05:00|6115.3|6111.3|6115|6111|6115.8|6111.8|6115|6111|0
1595970600000|2020-07-28 21:10:00|6114.9|6110.9|6114.6|6110.6|6115|6111|6114.6|6110.6|0
1595970900000|2020-07-28 21:15:00|6114.4|6110.4|6114.3|6110.3|6114.4|6110.4|6114.3|6110.3|0
1595971200000|2020-07-28 21:20:00|6114.2|6110.2|6115.5|6111.5|6115.5|6111.5|6114.1|6110.1|0
1595971500000|2020-07-28 21:25:00|6115.6|6111.6|6115.4|6111.4|6115.6|6111.6|6115.3|6111.3|0
1595971800000|2020-07-28 21:30:00|6115.8|6111.8|6114.4|6110.4|6115.8|6111.8|6114.4|6110.4|0
1595972100000|2020-07-28 21:35:00|6115.1|6111.1|6114.9|6110.9|6115.3|6111.3|6114.4|6110.4|0
1595972400000|2020-07-28 21:40:00|6115|6111|6114.9|6110.9|6115|6111|6114.8|6110.8|0
1595972700000|2020-07-28 21:45:00|6114.8|6110.8|6115|6111|6115.3|6111.3|6114.8|6110.8|0
1595973000000|2020-07-28 21:50:00|6115.2|6111.2|6115.7|6111.7|6115.8|6111.8|6115.2|6111.2|0
1595973300000|2020-07-28 21:55:00|6115.9|6111.9|6116.6|6112.6|6116.6|6112.6|6115.9|6111.9|0
1595973600000|2020-07-28 22:00:00|6116.5|6112.5|6120|6116|6122.1|6118.1|6116.5|6112.5|0
1595973900000|2020-07-28 22:05:00|6119.6|6115.6|6118.2|6114.2|6122|6118|6118.2|6114.2|0
1595974200000|2020-07-28 22:10:00|6118.4|6114.4|6118.5|6114.5|6118.7|6114.7|6117.4|6113.4|0
1595974500000|2020-07-28 22:15:00|6118.9|6114.9|6120.1|6116.1|6120.1|6116.1|6118.9|6114.9|0
1595974800000|2020-07-28 22:20:00|6120.3|6116.3|6118.8|6114.8|6120.3|6116.3|6118.4|6114.4|0
1595975100000|2020-07-28 22:25:00|6118.4|6114.4|6115.9|6111.9|6118.4|6114.4|6115.1|6111.1|0
1595975400000|2020-07-28 22:30:00|6116.3|6112.3|6116.7|6112.7|6117.1|6113.1|6114.7|6110.7|0
1595975700000|2020-07-28 22:35:00|6117.1|6113.1|6118.3|6114.3|6118.3|6114.3|6116.7|6112.7|0
1595976000000|2020-07-28 22:40:00|6118.7|6114.7|6117.5|6113.5|6119.1|6115.1|6117.1|6113.1|0
1595976300000|2020-07-28 22:45:00|6117.7|6113.7|6118.6|6114.6|6118.7|6114.7|6117.7|6113.7|0
1595976600000|2020-07-28 22:50:00|6119|6115|6118.7|6114.7|6119.5|6115.5|6118.7|6114.7|0
1595976900000|2020-07-28 22:55:00|6119.1|6115.1|6118.7|6114.7|6119.9|6115.9|6118.3|6114.3|0
1595977200000|2020-07-28 23:00:00|6118.9|6114.9|6118.9|6114.9|6121.4|6117.4|6118.6|6114.6|0
1595977500000|2020-07-28 23:05:00|6118.5|6114.5|6118.1|6114.1|6119.1|6115.1|6117.7|6113.7|0
1595977800000|2020-07-28 23:10:00|6117.9|6113.9|6117.7|6113.7|6118.5|6114.5|6117.7|6113.7|0
1595978100000|2020-07-28 23:15:00|6118.1|6114.1|6118.1|6114.1|6118.5|6114.5|6117.7|6113.7|0
1595978400000|2020-07-28 23:20:00|6118.5|6114.5|6118.7|6114.7|6118.9|6114.9|6114.1|6110.1|0
1595978700000|2020-07-28 23:25:00|6118.5|6114.5|6118.9|6114.9|6120.1|6116.1|6118.5|6114.5|0
1595979000000|2020-07-28 23:30:00|6119.3|6115.3|6120.3|6116.3|6120.9|6116.9|6118.5|6114.5|0
1595979300000|2020-07-28 23:35:00|6120.1|6116.1|6120.9|6116.9|6120.9|6116.9|6119.7|6115.7|0
1595979600000|2020-07-28 23:40:00|6121.1|6117.1|6119.7|6115.7|6121.3|6117.3|6118.5|6114.5|0
1595979900000|2020-07-28 23:45:00|6119.9|6115.9|6120.9|6116.9|6120.9|6116.9|6119.7|6115.7|0
1595980200000|2020-07-28 23:50:00|6120.5|6116.5|6120.5|6116.5|6121.3|6117.3|6119.3|6115.3|0
1595980500000|2020-07-28 23:55:00|6120.9|6116.9|6118.3|6114.3|6121.7|6117.7|6118.3|6114.3|0
1595980800000|2020-07-29 00:00:00|6117.9|6113.9|6120.1|6117.1|6121.6|6118.6|6113.1|6109.1|66
1595981100000|2020-07-29 00:05:00|6119.9|6116.9|6117.4|6114.4|6119.9|6116.9|6117.4|6114.4|20
1595981400000|2020-07-29 00:10:00|6117.1|6114.1|6115.9|6112.9|6117.6|6114.6|6113.9|6110.9|12
1595981700000|2020-07-29 00:15:00|6114.9|6111.9|6124.4|6121.4|6126.4|6123.4|6113.9|6110.9|87
1595982000000|2020-07-29 00:20:00|6124.6|6121.6|6129.1|6126.1|6129.1|6126.1|6122.9|6119.9|21
1595982300000|2020-07-29 00:25:00|6129.4|6126.4|6128.6|6125.6|6130.1|6127.1|6126.9|6123.9|14
1595982600000|2020-07-29 00:30:00|6128.9|6125.9|6124.6|6121.6|6131.9|6128.9|6124.6|6121.6|31
1595982900000|2020-07-29 00:35:00|6124.9|6121.9|6123.4|6120.4|6125.4|6122.4|6122.4|6119.4|0
1595983200000|2020-07-29 00:40:00|6123.6|6120.6|6124.4|6121.4|6124.6|6121.6|6123.4|6120.4|0
1595983500000|2020-07-29 00:45:00|6124.1|6121.1|6129.9|6126.9|6129.9|6126.9|6123.4|6120.4|5
1595983800000|2020-07-29 00:50:00|6129.6|6126.6|6128.1|6125.1|6129.9|6126.9|6127.4|6124.4|0
1595984100000|2020-07-29 00:55:00|6127.9|6124.9|6127.1|6124.1|6128.4|6125.4|6125.4|6122.4|10
1595984400000|2020-07-29 01:00:00|6126.9|6123.9|6125.4|6122.4|6127.4|6124.4|6123.4|6120.4|0
1595984700000|2020-07-29 01:05:00|6125.1|6122.1|6122.1|6119.1|6125.4|6122.4|6119.9|6116.9|1
1595985000000|2020-07-29 01:10:00|6122.6|6119.6|6123.6|6120.6|6124.9|6121.9|6121.4|6118.4|11
1595985300000|2020-07-29 01:15:00|6123.4|6120.4|6122.4|6119.4|6125.9|6122.9|6122.4|6119.4|15
1595985600000|2020-07-29 01:20:00|6122.6|6119.6|6122.4|6119.4|6123.4|6120.4|6122.1|6119.1|0
1595985900000|2020-07-29 01:25:00|6122.1|6119.1|6114.1|6111.1|6122.1|6119.1|6114.1|6111.1|1
1595986200000|2020-07-29 01:30:00|6114.4|6111.4|6112.4|6109.4|6114.6|6111.6|6112.4|6109.4|3
1595986500000|2020-07-29 01:35:00|6112.6|6109.6|6111.4|6108.4|6113.4|6110.4|6109.6|6106.6|1
1595986800000|2020-07-29 01:40:00|6111.6|6108.6|6111.4|6108.4|6111.6|6108.6|6107.6|6104.6|0
1595987100000|2020-07-29 01:45:00|6111.6|6108.6|6116.4|6113.4|6116.4|6113.4|6111.4|6108.4|1
1595987400000|2020-07-29 01:50:00|6116.6|6113.6|6117.9|6114.9|6118.1|6115.1|6116.6|6113.6|0
1595987700000|2020-07-29 01:55:00|6118.1|6115.1|6118.1|6115.1|6118.1|6115.1|6117.1|6114.1|0
1595988000000|2020-07-29 02:00:00|6118.4|6115.4|6120.1|6117.1|6120.1|6117.1|6117.6|6114.6|0
1595988300000|2020-07-29 02:05:00|6120.4|6117.4|6120.6|6117.6|6121.4|6118.4|6120.4|6117.4|0
1595988900000|2020-07-29 02:15:00|6120.4|6117.4|6120.4|6117.4|6120.4|6117.4|6120.4|6117.4|0
1595989200000|2020-07-29 02:20:00|6119.1|6116.1|6120.4|6117.4|6120.4|6117.4|6119.1|6116.1|4
1595989500000|2020-07-29 02:25:00|6120.6|6117.6|6120.9|6117.9|6121.9|6118.9|6119.1|6116.1|11
1595989800000|2020-07-29 02:30:00|6121.1|6118.1|6121.6|6118.6|6121.9|6118.9|6120.9|6117.9|3
1595990100000|2020-07-29 02:35:00|6121.4|6118.4|6118.9|6115.9|6121.4|6118.4|6118.9|6115.9|9
1595990400000|2020-07-29 02:40:00|6118.6|6115.6|6116.4|6113.4|6118.6|6115.6|6115.4|6112.4|12
1595991000000|2020-07-29 02:50:00|6116.1|6113.1|6114.1|6111.1|6116.1|6113.1|6110.6|6107.6|7
1595991300000|2020-07-29 02:55:00|6114.4|6111.4|6116.1|6113.1|6116.1|6113.1|6114.4|6111.4|0
1595991600000|2020-07-29 03:00:00|6116.4|6113.4|6119.6|6116.6|6119.6|6116.6|6116.1|6113.1|0
1595991900000|2020-07-29 03:05:00|6119.9|6116.9|6121.4|6118.4|6121.6|6118.6|6118.6|6115.6|3
1595992200000|2020-07-29 03:10:00|6121.6|6118.6|6120.6|6117.6|6123.1|6120.1|6119.4|6116.4|1
1595992500000|2020-07-29 03:15:00|6120.9|6117.9|6121.4|6118.4|6122.1|6119.1|6119.6|6116.6|0
1595992800000|2020-07-29 03:20:00|6121.9|6118.9|6122.4|6119.4|6122.4|6119.4|6120.9|6117.9|3
1595993100000|2020-07-29 03:25:00|6122.1|6119.1|6117.1|6114.1|6122.4|6119.4|6117.1|6114.1|10
1595993400000|2020-07-29 03:30:00|6117.4|6114.4|6117.4|6114.4|6117.6|6114.6|6117.1|6114.1|1
1595993700000|2020-07-29 03:35:00|6117.6|6114.6|6117.4|6114.4|6117.6|6114.6|6117.4|6114.4|0
1595994000000|2020-07-29 03:40:00|6117.1|6114.1|6110.1|6107.1|6117.1|6114.1|6110.1|6107.1|2
1595994300000|2020-07-29 03:45:00|6110.4|6107.4|6112.1|6109.1|6113.6|6110.6|6110.1|6107.1|18
1595994600000|2020-07-29 03:50:00|6111.9|6108.9|6113.9|6110.9|6114.6|6111.6|6111.9|6108.9|1
1595994900000|2020-07-29 03:55:00|6114.1|6111.1|6116.4|6113.4|6116.9|6113.9|6113.9|6110.9|0
1595995200000|2020-07-29 04:00:00|6116.1|6113.1|6116.9|6113.9|6117.4|6114.4|6116.1|6113.1|0
1595995500000|2020-07-29 04:05:00|6117.1|6114.1|6116.1|6113.1|6117.4|6114.4|6116.1|6113.1|0
1595995800000|2020-07-29 04:10:00|6115.9|6112.9|6116.1|6113.1|6116.4|6113.4|6115.9|6112.9|0
1595996100000|2020-07-29 04:15:00|6116.4|6113.4|6114.4|6111.4|6116.6|6113.6|6114.4|6111.4|0
1595996400000|2020-07-29 04:20:00|6114.6|6111.6|6114.6|6111.6|6115.9|6112.9|6113.9|6110.9|0
1595996700000|2020-07-29 04:25:00|6114.4|6111.4|6114.4|6111.4|6114.4|6111.4|6113.4|6110.4|2
1595997000000|2020-07-29 04:30:00|6114.1|6111.1|6111.6|6108.6|6114.4|6111.4|6111.6|6108.6|0
1595997300000|2020-07-29 04:35:00|6110.9|6107.9|6110.4|6107.4|6111.9|6108.9|6110.1|6107.1|13
1595997600000|2020-07-29 04:40:00|6110.6|6107.6|6111.1|6108.1|6111.1|6108.1|6110.4|6107.4|1
1595997900000|2020-07-29 04:45:00|6110.9|6107.9|6105.6|6102.6|6110.9|6107.9|6105.4|6102.4|11
1595998200000|2020-07-29 04:50:00|6105.4|6102.4|6107.4|6104.4|6107.6|6104.6|6105.4|6102.4|2
1595998500000|2020-07-29 04:55:00|6107.1|6104.1|6109.4|6106.4|6109.4|6106.4|6105.6|6102.6|8
1595998800000|2020-07-29 05:00:00|6109.1|6106.1|6107.9|6104.9|6109.1|6106.1|6105.6|6102.6|6
1595999100000|2020-07-29 05:05:00|6107.6|6104.6|6106.9|6103.9|6107.9|6104.9|6106.1|6103.1|10
1595999400000|2020-07-29 05:10:00|6107.1|6104.1|6106.9|6103.9|6110.1|6107.1|6105.1|6102.1|24
1595999700000|2020-07-29 05:15:00|6106.6|6103.6|6109.6|6106.6|6109.9|6106.9|6104.9|6101.9|18
1596000000000|2020-07-29 05:20:00|6109.1|6106.1|6109.6|6106.6|6110.1|6107.1|6108.4|6105.4|4
1596000300000|2020-07-29 05:25:00|6109.4|6106.4|6108.6|6105.6|6110.4|6107.4|6108.1|6105.1|11
1596000600000|2020-07-29 05:30:00|6108.4|6105.4|6110.6|6107.6|6111.4|6108.4|6108.4|6105.4|4
1596000900000|2020-07-29 05:35:00|6110.4|6107.4|6109.6|6106.6|6111.6|6108.6|6108.4|6105.4|5
1596001200000|2020-07-29 05:40:00|6109.4|6106.4|6105.6|6102.6|6109.9|6106.9|6105.4|6102.4|7
1596001500000|2020-07-29 05:45:00|6105.9|6102.9|6107.1|6104.1|6107.1|6104.1|6105.9|6102.9|9
1596001800000|2020-07-29 05:50:00|6106.9|6103.9|6117.4|6114.4|6117.6|6114.6|6106.4|6103.4|40
1596002100000|2020-07-29 05:55:00|6117.6|6114.6|6116.9|6113.9|6117.9|6114.9|6114.9|6111.9|88
1596002400000|2020-07-29 06:00:00|6116.6|6113.6|6122.6|6120.6|6122.9|6120.9|6115.4|6113.4|370
1596002700000|2020-07-29 06:05:00|6122.9|6120.9|6121.9|6119.9|6123.6|6121.6|6120.9|6118.9|84
1596003000000|2020-07-29 06:10:00|6121.6|6119.6|6123.9|6121.9|6123.9|6121.9|6120.1|6118.1|88
1596003300000|2020-07-29 06:15:00|6123.6|6121.6|6126.9|6124.9|6127.4|6125.4|6123.4|6121.4|118
1596003600000|2020-07-29 06:20:00|6127.1|6125.1|6125.1|6123.1|6127.9|6125.9|6124.9|6122.9|117
1596003900000|2020-07-29 06:25:00|6124.9|6122.9|6128.1|6126.1|6128.6|6126.6|6124.9|6122.9|128
1596004200000|2020-07-29 06:30:00|6128.4|6126.4|6128.1|6126.1|6129.9|6127.9|6127.4|6125.4|71
1596004500000|2020-07-29 06:35:00|6128.4|6126.4|6128.6|6126.6|6131.1|6129.1|6127.6|6125.6|82
1596004800000|2020-07-29 06:40:00|6128.4|6126.4|6129.6|6127.6|6131.9|6129.9|6128.4|6126.4|122
1596005100000|2020-07-29 06:45:00|6129.4|6127.4|6129.4|6127.4|6130.9|6128.9|6127.9|6125.9|89
1596005400000|2020-07-29 06:50:00|6129.6|6127.6|6132.9|6130.9|6134.9|6132.9|6129.4|6127.4|119
1596005700000|2020-07-29 06:55:00|6132.6|6130.6|6134.4|6132.4|6138.1|6136.1|6132.6|6130.6|161
1596006000000|2020-07-29 07:00:00|6133.9|6132.9|6145.4|6144.4|6148.6|6147.6|6132.1|6131.1|1484
1596006300000|2020-07-29 07:05:00|6145.1|6144.1|6133.4|6132.4|6146.4|6145.4|6129.1|6128.1|1152
1596006600000|2020-07-29 07:10:00|6135.1|6134.1|6131.9|6130.9|6136.1|6135.1|6130.4|6129.4|763
1596006900000|2020-07-29 07:15:00|6132.1|6131.1|6128.4|6127.4|6132.9|6131.9|6126.4|6125.4|694
1596007200000|2020-07-29 07:20:00|6128.9|6127.9|6121.4|6120.4|6128.9|6127.9|6118.6|6117.6|846
1596007500000|2020-07-29 07:25:00|6121.1|6120.1|6123.4|6122.4|6124.4|6123.4|6117.4|6116.4|546
1596007800000|2020-07-29 07:30:00|6123.1|6122.1|6130.9|6129.9|6132.1|6131.1|6122.4|6121.4|789
1596008100000|2020-07-29 07:35:00|6131.1|6130.1|6132.6|6131.6|6134.4|6133.4|6128.4|6127.4|467
1596008400000|2020-07-29 07:40:00|6132.2|6131.2|6139.5|6138.5|6142.5|6141.5|6132|6131|647
1596008700000|2020-07-29 07:45:00|6139.7|6138.7|6146.7|6145.7|6147.2|6146.2|6139|6138|723
1596009000000|2020-07-29 07:50:00|6146.5|6145.5|6152.5|6151.5|6154.5|6153.5|6146.2|6145.2|706
1596009300000|2020-07-29 07:55:00|6152.2|6151.2|6143.7|6142.7|6153.7|6152.7|6143.5|6142.5|752
1596009600000|2020-07-29 08:00:00|6144|6143|6138|6137|6148.5|6147.5|6137.5|6136.5|505
1596009900000|2020-07-29 08:05:00|6137.5|6136.5|6134.2|6133.2|6140.5|6139.5|6133.5|6132.5|382
1596010200000|2020-07-29 08:10:00|6134|6133|6137.5|6136.5|6139|6138|6133|6132|339
1596010500000|2020-07-29 08:15:00|6137.2|6136.2|6143|6142|6144.7|6143.7|6135.7|6134.7|256
1596010800000|2020-07-29 08:20:00|6142.7|6141.7|6149.5|6148.5|6150.5|6149.5|6142.7|6141.7|318
1596011100000|2020-07-29 08:25:00|6149.7|6148.7|6152.5|6151.5|6153|6152|6147.5|6146.5|227
1596011400000|2020-07-29 08:30:00|6152.7|6151.7|6150.5|6149.5|6155.5|6154.5|6148.7|6147.7|275
1596011700000|2020-07-29 08:35:00|6150|6149|6139|6138|6152.5|6151.5|6139|6138|322
1596012000000|2020-07-29 08:40:00|6139.5|6138.5|6139|6138|6142.7|6141.7|6139|6138|259
1596012300000|2020-07-29 08:45:00|6138.7|6137.7|6139.5|6138.5|6144.5|6143.5|6138.2|6137.2|257
1596012600000|2020-07-29 08:50:00|6139.7|6138.7|6140.7|6139.7|6142.5|6141.5|6136.2|6135.2|288
1596012900000|2020-07-29 08:55:00|6141|6140|6147|6146|6147.5|6146.5|6141|6140|282
1596013200000|2020-07-29 09:00:00|6147.5|6146.5|6145.5|6144.5|6149.5|6148.5|6145.5|6144.5|247
1596013500000|2020-07-29 09:05:00|6145.7|6144.7|6138|6137|6146|6145|6136.5|6135.5|207
1596013800000|2020-07-29 09:10:00|6137.7|6136.7|6146|6145|6146.2|6145.2|6137.5|6136.5|234
1596014100000|2020-07-29 09:15:00|6146.2|6145.2|6145|6144|6149|6148|6144.7|6143.7|202
1596014400000|2020-07-29 09:20:00|6144.7|6143.7|6145.5|6144.5|6147|6146|6144|6143|151
1596014700000|2020-07-29 09:25:00|6145.7|6144.7|6145|6144|6146.5|6145.5|6143|6142|209
1596015000000|2020-07-29 09:30:00|6145.5|6144.5|6143.2|6142.2|6145.5|6144.5|6141|6140|203
1596015300000|2020-07-29 09:35:00|6143.5|6142.5|6145.7|6144.7|6147|6146|6143.5|6142.5|177
1596015600000|2020-07-29 09:40:00|6145.5|6144.5|6144|6143|6146.5|6145.5|6143.5|6142.5|244
1596015900000|2020-07-29 09:45:00|6144.2|6143.2|6143.5|6142.5|6144.5|6143.5|6140|6139|144
1596016200000|2020-07-29 09:50:00|6143.2|6142.2|6146.7|6145.7|6148.5|6147.5|6142.7|6141.7|171
1596016500000|2020-07-29 09:55:00|6146.5|6145.5|6146|6145|6149|6148|6145.5|6144.5|146
1596016800000|2020-07-29 10:00:00|6146.5|6145.5|6143.2|6142.2|6149.5|6148.5|6141.2|6140.2|199
1596017100000|2020-07-29 10:05:00|6143.5|6142.5|6146.5|6145.5|6149.5|6148.5|6143.2|6142.2|204
1596017400000|2020-07-29 10:10:00|6146.7|6145.7|6146|6145|6147.7|6146.7|6144.5|6143.5|148
1596017700000|2020-07-29 10:15:00|6146.5|6145.5|6146.7|6145.7|6148|6147|6145.5|6144.5|187
1596018000000|2020-07-29 10:20:00|6147|6146|6145.5|6144.5|6148|6147|6144.5|6143.5|97
1596018300000|2020-07-29 10:25:00|6145.2|6144.2|6149.5|6148.5|6151.5|6150.5|6145.2|6144.2|195
1596018600000|2020-07-29 10:30:00|6149.7|6148.7|6152|6151|6152.7|6151.7|6149|6148|223
1596018900000|2020-07-29 10:35:00|6151.5|6150.5|6154|6153|6154.5|6153.5|6151.5|6150.5|224
1596019200000|2020-07-29 10:40:00|6153.7|6152.7|6150|6149|6153.7|6152.7|6150|6149|295
1596019500000|2020-07-29 10:45:00|6150.2|6149.2|6151.7|6150.7|6152|6151|6148.5|6147.5|230
1596019800000|2020-07-29 10:50:00|6151.5|6150.5|6148|6147|6152.5|6151.5|6148|6147|255
1596020100000|2020-07-29 10:55:00|6147.7|6146.7|6143.2|6142.2|6147.7|6146.7|6140|6139|677
1596020400000|2020-07-29 11:00:00|6143.7|6142.7|6138.5|6137.5|6145|6144|6137.5|6136.5|641
1596020700000|2020-07-29 11:05:00|6138|6137|6142|6141|6142|6141|6137.5|6136.5|259
1596021000000|2020-07-29 11:10:00|6142.2|6141.2|6144.5|6143.5|6145|6144|6141.2|6140.2|247
1596021300000|2020-07-29 11:15:00|6144.2|6143.2|6138|6137|6144.2|6143.2|6136.5|6135.5|324
1596021600000|2020-07-29 11:20:00|6137.5|6136.5|6136.5|6135.5|6138.5|6137.5|6135.5|6134.5|146
1596021900000|2020-07-29 11:25:00|6136.7|6135.7|6136.5|6135.5|6137.7|6136.7|6135.5|6134.5|143
1596022200000|2020-07-29 11:30:00|6136.7|6135.7|6137.5|6136.5|6137.5|6136.5|6130.7|6129.7|379
1596022500000|2020-07-29 11:35:00|6137.7|6136.7|6136|6135|6139.2|6138.2|6135.7|6134.7|139
1596022800000|2020-07-29 11:40:00|6137.4|6136.4|6136.9|6135.9|6139.4|6138.4|6135.1|6134.1|333
1596023100000|2020-07-29 11:45:00|6136.6|6135.6|6139.6|6138.6|6139.9|6138.9|6136.6|6135.6|1444
1596023400000|2020-07-29 11:50:00|6139.4|6138.4|6140.4|6139.4|6141.9|6140.9|6137.9|6136.9|276
1596023700000|2020-07-29 11:55:00|6140.1|6139.1|6137.1|6136.1|6140.6|6139.6|6137.1|6136.1|127
1596024000000|2020-07-29 12:00:00|6136.9|6135.9|6140.4|6139.4|6140.4|6139.4|6136.9|6135.9|263
1596024300000|2020-07-29 12:05:00|6139.9|6138.9|6145.9|6144.9|6146.9|6145.9|6139.9|6138.9|365
1596024600000|2020-07-29 12:10:00|6146.1|6145.1|6147.4|6146.4|6147.6|6146.6|6143.9|6142.9|193
1596024900000|2020-07-29 12:15:00|6146.9|6145.9|6147.9|6146.9|6149.1|6148.1|6146.1|6145.1|317
1596025200000|2020-07-29 12:20:00|6147.6|6146.6|6152.9|6151.9|6152.9|6151.9|6147.4|6146.4|355
1596025500000|2020-07-29 12:25:00|6152.6|6151.6|6148.9|6147.9|6153.4|6152.4|6148.4|6147.4|267
1596025800000|2020-07-29 12:30:00|6149.1|6148.1|6146.6|6145.6|6150.4|6149.4|6146.4|6145.4|224
1596026100000|2020-07-29 12:35:00|6146.9|6145.9|6140.4|6139.4|6146.9|6145.9|6139.9|6138.9|243
1596026400000|2020-07-29 12:40:00|6140.6|6139.6|6141.9|6140.9|6143.4|6142.4|6140.4|6139.4|306
1596026700000|2020-07-29 12:45:00|6141.6|6140.6|6141.4|6140.4|6142.4|6141.4|6140.6|6139.6|232
1596027000000|2020-07-29 12:50:00|6141.6|6140.6|6140.9|6139.9|6143.4|6142.4|6139.9|6138.9|168
1596027300000|2020-07-29 12:55:00|6140.6|6139.6|6143.6|6142.6|6144.9|6143.9|6137.4|6136.4|280
1596027600000|2020-07-29 13:00:00|6143.4|6142.4|6147.4|6146.4|6147.9|6146.9|6142.9|6141.9|227
1596027900000|2020-07-29 13:05:00|6147.1|6146.1|6144.9|6143.9|6147.1|6146.1|6144.4|6143.4|180
1596028200000|2020-07-29 13:10:00|6145.1|6144.1|6148.9|6147.9|6149.4|6148.4|6143.9|6142.9|455
1596028500000|2020-07-29 13:15:00|6148.6|6147.6|6146.4|6145.4|6148.6|6147.6|6145.9|6144.9|281
1596028800000|2020-07-29 13:20:00|6146.1|6145.1|6143.4|6142.4|6146.9|6145.9|6140.6|6139.6|310
1596029100000|2020-07-29 13:25:00|6143.6|6142.6|6145.9|6144.9|6147.4|6146.4|6142.4|6141.4|306
1596029400000|2020-07-29 13:30:00|6145.6|6144.6|6138.1|6137.1|6145.9|6144.9|6136.4|6135.4|1354
1596029700000|2020-07-29 13:35:00|6137.9|6136.9|6129.1|6128.1|6140.4|6139.4|6128.9|6127.9|705
1596030000000|2020-07-29 13:40:00|6129.6|6128.6|6131.4|6130.4|6132.9|6131.9|6129.4|6128.4|441
1596030300000|2020-07-29 13:45:00|6130.9|6129.9|6126.9|6125.9|6131.4|6130.4|6126.4|6125.4|696
1596030600000|2020-07-29 13:50:00|6126.6|6125.6|6132.4|6131.4|6132.4|6131.4|6126.4|6125.4|434
1596030900000|2020-07-29 13:55:00|6132.1|6131.1|6133.4|6132.4|6136.9|6135.9|6131.9|6130.9|324
1596031200000|2020-07-29 14:00:00|6133.6|6132.6|6130.9|6129.9|6133.6|6132.6|6130.4|6129.4|498
1596031500000|2020-07-29 14:05:00|6131.1|6130.1|6128.6|6127.6|6132.9|6131.9|6128.4|6127.4|446
1596031800000|2020-07-29 14:10:00|6128.3|6127.3|6128.6|6127.6|6130.6|6129.6|6126.1|6125.1|1164
1596032100000|2020-07-29 14:15:00|6128.8|6127.8|6132.8|6131.8|6133.6|6132.6|6128.1|6127.1|441
1596032400000|2020-07-29 14:20:00|6133.1|6132.1|6129.1|6128.1|6133.1|6132.1|6129.1|6128.1|384
1596032700000|2020-07-29 14:25:00|6129.3|6128.3|6128.1|6127.1|6131.6|6130.6|6127.6|6126.6|311
1596033000000|2020-07-29 14:30:00|6129.1|6128.1|6128.1|6127.1|6129.1|6128.1|6125.1|6124.1|533
1596033300000|2020-07-29 14:35:00|6127.8|6126.8|6126.6|6125.6|6128.1|6127.1|6125.1|6124.1|379
1596033600000|2020-07-29 14:40:00|6127.1|6126.1|6128.1|6127.1|6128.6|6127.6|6125.1|6124.1|369
1596033900000|2020-07-29 14:45:00|6128.3|6127.3|6132.1|6131.1|6132.6|6131.6|6126.8|6125.8|299
1596034200000|2020-07-29 14:50:00|6132.3|6131.3|6136.1|6135.1|6137.1|6136.1|6131.1|6130.1|457
1596034500000|2020-07-29 14:55:00|6135.8|6134.8|6139.1|6138.1|6139.3|6138.3|6135.1|6134.1|403
1596034800000|2020-07-29 15:00:00|6138.8|6137.8|6136.1|6135.1|6139.3|6138.3|6134.6|6133.6|344
1596035100000|2020-07-29 15:05:00|6135.8|6134.8|6136.1|6135.1|6137.6|6136.6|6133.6|6132.6|373
1596035400000|2020-07-29 15:10:00|6135.6|6134.6|6133.6|6132.6|6136.1|6135.1|6132.1|6131.1|352
1596035700000|2020-07-29 15:15:00|6133.3|6132.3|6133.1|6132.1|6134.1|6133.1|6130.8|6129.8|312
1596036000000|2020-07-29 15:20:00|6132.6|6131.6|6131.6|6130.6|6134.6|6133.6|6131.6|6130.6|327
1596036300000|2020-07-29 15:25:00|6131.1|6130.1|6137.6|6135.6|6138.1|6136.6|6131.1|6130.1|1594
1596036600000|2020-07-29 15:30:00|6136.6|6134.6|6130.3|6128.3|6138.1|6136.1|6130.1|6128.1|2572
1596036900000|2020-07-29 15:35:00|6130.6|6128.6|6132.3|6130.3|6135.3|6133.3|6130.1|6128.1|930
1596037200000|2020-07-29 15:40:00|6131.8|6129.8|6130.8|6128.8|6133.8|6131.8|6130.1|6128.1|530
1596037500000|2020-07-29 15:45:00|6130.6|6128.6|6130.1|6128.1|6131.6|6129.6|6128.8|6126.8|150
1596037800000|2020-07-29 15:50:00|6130.3|6128.3|6132.1|6130.1|6133.1|6131.1|6130.1|6128.1|181
1596038100000|2020-07-29 15:55:00|6132.3|6130.3|6133.8|6131.8|6134.6|6132.6|6131.8|6129.8|105
1596038400000|2020-07-29 16:00:00|6134.1|6132.1|6128.6|6126.6|6134.1|6132.1|6128.6|6126.6|235
1596038700000|2020-07-29 16:05:00|6128.1|6126.1|6127.1|6125.1|6129.6|6127.6|6127.1|6125.1|167
1596039000000|2020-07-29 16:10:00|6126.8|6124.8|6127.1|6125.1|6129.1|6127.1|6126.6|6124.6|111
1596039300000|2020-07-29 16:15:00|6126.6|6124.6|6129.6|6127.6|6129.6|6127.6|6126.6|6124.6|122
1596039600000|2020-07-29 16:20:00|6129.8|6127.8|6133.1|6131.1|6133.6|6131.6|6129.8|6127.8|169
1596039900000|2020-07-29 16:25:00|6133.3|6131.3|6134.3|6132.3|6135.1|6133.1|6133.1|6131.1|91
1596040200000|2020-07-29 16:30:00|6134.6|6132.6|6135.1|6133.1|6136.1|6134.1|6133.1|6131.1|247
1596040500000|2020-07-29 16:35:00|6135.3|6133.3|6135.6|6133.6|6137.8|6135.8|6134.3|6132.3|67
1596040800000|2020-07-29 16:40:00|6135.8|6133.8|6133.6|6131.6|6136.8|6134.8|6133.1|6131.1|50
1596041100000|2020-07-29 16:45:00|6133.3|6131.3|6133.6|6131.6|6134.8|6132.8|6131.3|6129.3|88
1596041400000|2020-07-29 16:50:00|6133.1|6131.1|6133.1|6131.1|6134.1|6132.1|6132.1|6130.1|42
1596041700000|2020-07-29 16:55:00|6133.3|6131.3|6132.8|6130.8|6133.6|6131.6|6131.6|6129.6|65
1596042000000|2020-07-29 17:00:00|6132.6|6130.6|6130.1|6128.1|6134.6|6132.6|6129.6|6127.6|349
1596042300000|2020-07-29 17:05:00|6130.3|6128.3|6134.1|6132.1|6134.6|6132.6|6130.3|6128.3|280
1596042600000|2020-07-29 17:10:00|6133.8|6131.8|6137.1|6135.1|6137.1|6135.1|6133.6|6131.6|126
1596042900000|2020-07-29 17:15:00|6136.8|6134.8|6135.1|6133.1|6137.6|6135.6|6135.1|6133.1|617
1596043200000|2020-07-29 17:20:00|6135.3|6133.3|6138.1|6136.1|6138.1|6136.1|6134.6|6132.6|40
1596043500000|2020-07-29 17:25:00|6137.8|6135.8|6136.6|6134.6|6138.1|6136.1|6135.8|6133.8|37
1596043800000|2020-07-29 17:30:00|6136.3|6134.3|6136.3|6134.3|6136.6|6134.6|6135.6|6133.6|44
1596044100000|2020-07-29 17:35:00|6136.6|6134.6|6134.6|6132.6|6136.6|6134.6|6134.6|6132.6|45
1596044400000|2020-07-29 17:40:00|6134.8|6132.8|6133.3|6131.3|6135.1|6133.1|6133.1|6131.1|43
1596044700000|2020-07-29 17:45:00|6133.1|6131.1|6134.6|6132.6|6135.1|6133.1|6131.8|6129.8|58
1596045000000|2020-07-29 17:50:00|6134.8|6132.8|6134.8|6132.8|6134.8|6132.8|6133.6|6131.6|52
1596045300000|2020-07-29 17:55:00|6134.6|6132.6|6132.8|6130.8|6134.6|6132.6|6131.8|6129.8|63
1596045600000|2020-07-29 18:00:00|6132.6|6130.6|6131.8|6129.8|6139.1|6137.1|6131.6|6129.6|449
1596045900000|2020-07-29 18:05:00|6132.1|6130.1|6134.3|6132.3|6134.6|6132.6|6130.6|6128.6|76
1596046200000|2020-07-29 18:10:00|6134.1|6132.1|6134.8|6132.8|6136.3|6134.3|6132.6|6130.6|176
1596046500000|2020-07-29 18:15:00|6135.1|6133.1|6138.3|6136.3|6138.8|6136.8|6134.6|6132.6|104
1596046800000|2020-07-29 18:20:00|6138.6|6136.6|6139.8|6137.8|6140.8|6138.8|6137.6|6135.6|70
1596047100000|2020-07-29 18:25:00|6139.6|6137.6|6139.8|6137.8|6141.3|6139.3|6139.6|6137.6|67
1596047400000|2020-07-29 18:30:00|6140.1|6138.1|6140.6|6138.6|6143.6|6141.6|6139.8|6137.8|252
1596047700000|2020-07-29 18:35:00|6140.8|6138.8|6143.6|6141.6|6145.1|6143.1|6140.8|6138.8|115
1596048000000|2020-07-29 18:40:00|6143.3|6141.3|6147.6|6145.6|6148.6|6146.6|6142.8|6140.8|221
1596048300000|2020-07-29 18:45:00|6147.8|6145.8|6148.1|6146.1|6149.1|6147.1|6146.3|6144.3|127
1596048600000|2020-07-29 18:50:00|6147.8|6145.8|6150.8|6148.8|6151.8|6149.8|6147.6|6145.6|240
1596048900000|2020-07-29 18:55:00|6151.1|6149.1|6145.8|6143.8|6151.1|6149.1|6145.6|6143.6|252
1596049200000|2020-07-29 19:00:00|6146.1|6144.1|6138.8|6136.8|6148.6|6146.6|6137.6|6135.6|211
1596049500000|2020-07-29 19:05:00|6139.1|6137.1|6145.6|6143.6|6145.8|6143.8|6137.6|6135.6|81
1596049800000|2020-07-29 19:10:00|6145.3|6143.3|6146.8|6144.8|6149.1|6147.1|6145.1|6143.1|72
1596050100000|2020-07-29 19:15:00|6147.1|6145.1|6150.6|6148.6|6150.6|6148.6|6146.3|6144.3|63
1596050400000|2020-07-29 19:20:00|6151.3|6149.3|6157.1|6155.1|6157.1|6155.1|6149.8|6147.8|474
1596050700000|2020-07-29 19:25:00|6157.3|6155.3|6154.6|6152.6|6158.3|6156.3|6151.6|6149.6|164
1596051000000|2020-07-29 19:30:00|6154.3|6152.3|6157.3|6155.3|6160.1|6158.1|6152.1|6150.1|165
1596051300000|2020-07-29 19:35:00|6157.6|6155.6|6158.6|6156.6|6161.8|6159.8|6156.6|6154.6|156
1596051600000|2020-07-29 19:40:00|6158.3|6156.3|6156.1|6154.1|6158.6|6156.6|6155.3|6153.3|143
1596051900000|2020-07-29 19:45:00|6155.8|6153.8|6154.1|6152.1|6157.3|6155.3|6152.6|6150.6|190
1596052200000|2020-07-29 19:50:00|6154.3|6152.3|6149.8|6147.8|6154.3|6152.3|6149.8|6147.8|274
1596052500000|2020-07-29 19:55:00|6149.6|6147.6|6152.7|6148.7|6153.6|6151.6|6144.6|6142.6|563
1596052800000|2020-07-29 20:00:00|6152.3|6148.3|6149.4|6145.4|6152.3|6148.3|6144.9|6140.9|1
1596053100000|2020-07-29 20:05:00|6149.6|6145.6|6154.1|6150.1|6154.9|6150.9|6148.6|6144.6|0
1596053400000|2020-07-29 20:10:00|6153.7|6149.7|6155|6151|6156|6152|6150.5|6146.5|0
1596053700000|2020-07-29 20:15:00|6156|6152|6155.3|6151.3|6156|6152|6155.1|6151.1|0
1596054000000|2020-07-29 20:20:00|6155.4|6151.4|6155.2|6151.2|6156|6152|6155.2|6151.2|0
1596054300000|2020-07-29 20:25:00|6155.3|6151.3|6156|6152|6156|6152|6155.3|6151.3|0
1596054600000|2020-07-29 20:30:00|6155.4|6151.4|6154.1|6150.1|6157.2|6153.2|6153.6|6149.6|0
1596054900000|2020-07-29 20:35:00|6153.7|6149.7|6155.1|6151.1|6155.3|6151.3|6153.2|6149.2|0
1596055200000|2020-07-29 20:40:00|6155.5|6151.5|6159.1|6155.1|6159.1|6155.1|6155.5|6151.5|0
1596055500000|2020-07-29 20:45:00|6158.7|6154.7|6158.8|6154.8|6159.6|6155.6|6157.7|6153.7|0
1596055800000|2020-07-29 20:50:00|6158.4|6154.4|6158|6154|6159.6|6155.6|6155.1|6151.1|0
1596056100000|2020-07-29 20:55:00|6157.2|6153.2|6157.7|6153.7|6159.3|6155.3|6157.2|6153.2|0
1596056400000|2020-07-29 21:00:00|6157.6|6153.6|6156.5|6152.5|6157.6|6153.6|6156.5|6152.5|0
1596056700000|2020-07-29 21:05:00|6156.8|6152.8|6156.8|6152.8|6157.9|6153.9|6156.4|6152.4|0
1596057000000|2020-07-29 21:10:00|6156.7|6152.7|6156.8|6152.8|6157.4|6153.4|6156.7|6152.7|0
1596057300000|2020-07-29 21:15:00|6156.7|6152.7|6157.1|6153.1|6157.1|6153.1|6156.4|6152.4|0
1596057600000|2020-07-29 21:20:00|6156.9|6152.9|6156.6|6152.6|6156.9|6152.9|6155.8|6151.8|0
1596057900000|2020-07-29 21:25:00|6156.7|6152.7|6157|6153|6157.1|6153.1|6156.7|6152.7|0
1596058200000|2020-07-29 21:30:00|6156.5|6152.5|6156.9|6152.9|6157|6153|6156.5|6152.5|0
1596058500000|2020-07-29 21:35:00|6156.8|6152.8|6156.8|6152.8|6157.1|6153.1|6156.5|6152.5|0
1596058800000|2020-07-29 21:40:00|6157|6153|6156.2|6152.2|6157|6153|6156.2|6152.2|0
1596059100000|2020-07-29 21:45:00|6156.6|6152.6|6156.2|6152.2|6156.6|6152.6|6156.2|6152.2|0
1596059400000|2020-07-29 21:50:00|6156.7|6152.7|6156.7|6152.7|6156.8|6152.8|6156.6|6152.6|0
1596059700000|2020-07-29 21:55:00|6156.8|6152.8|6156.7|6152.7|6157.3|6153.3|6156.5|6152.5|0
1596060000000|2020-07-29 22:00:00|6158.9|6154.9|6155.9|6151.9|6158.9|6154.9|6155.1|6151.1|0
1596060300000|2020-07-29 22:05:00|6155.5|6151.5|6155.1|6151.1|6155.5|6151.5|6154.7|6150.7|0
1596060600000|2020-07-29 22:10:00|6155.5|6151.5|6155.8|6151.8|6155.8|6151.8|6155|6151|0
1596060900000|2020-07-29 22:15:00|6155.6|6151.6|6155.4|6151.4|6155.6|6151.6|6155|6151|0
1596061200000|2020-07-29 22:20:00|6155.8|6151.8|6155.1|6151.1|6156.2|6152.2|6155.1|6151.1|0
1596061500000|2020-07-29 22:25:00|6154.7|6150.7|6154.6|6150.6|6155.1|6151.1|6153.5|6149.5|0
1596061800000|2020-07-29 22:30:00|6154.4|6150.4|6154.9|6150.9|6155|6151|6154.2|6150.2|0
1596062100000|2020-07-29 22:35:00|6155.3|6151.3|6156.1|6152.1|6156.1|6152.1|6154.8|6150.8|0
1596062400000|2020-07-29 22:40:00|6156.5|6152.5|6155.9|6151.9|6156.5|6152.5|6155.3|6151.3|0
1596062700000|2020-07-29 22:45:00|6156.1|6152.1|6154.5|6150.5|6156.1|6152.1|6154.5|6150.5|0
1596063000000|2020-07-29 22:50:00|6154.7|6150.7|6153.7|6149.7|6154.7|6150.7|6153.6|6149.6|0
1596063300000|2020-07-29 22:55:00|6152.9|6148.9|6151.9|6147.9|6153.3|6149.3|6151.1|6147.1|0
1596063600000|2020-07-29 23:00:00|6151.5|6147.5|6151.1|6147.1|6156.3|6152.3|6151.1|6147.1|0
1596063900000|2020-07-29 23:05:00|6151.5|6147.5|6150.5|6146.5|6152.8|6148.8|6150.5|6146.5|0
1596064200000|2020-07-29 23:10:00|6150.7|6146.7|6151.3|6147.3|6151.7|6147.7|6148.5|6144.5|0
1596064500000|2020-07-29 23:15:00|6150.9|6146.9|6150.5|6146.5|6151.3|6147.3|6150.1|6146.1|0
1596064800000|2020-07-29 23:20:00|6150.2|6146.2|6151.6|6147.6|6153.7|6149.7|6150.1|6146.1|0
1596065100000|2020-07-29 23:25:00|6151.8|6147.8|6153.2|6149.2|6153.9|6149.9|6151.6|6147.6|0
1596065400000|2020-07-29 23:30:00|6152.8|6148.8|6154.5|6150.5|6154.5|6150.5|6151.2|6147.2|0
1596065700000|2020-07-29 23:35:00|6154.3|6150.3|6153.6|6149.6|6154.5|6150.5|6153.1|6149.1|0
1596066000000|2020-07-29 23:40:00|6153.2|6149.2|6153.9|6149.9|6154|6150|6153.2|6149.2|0
1596066300000|2020-07-29 23:45:00|6154.3|6150.3|6153.1|6149.1|6154.3|6150.3|6152.3|6148.3|0
1596066600000|2020-07-29 23:50:00|6152.9|6148.9|6152.7|6148.7|6153.1|6149.1|6151.5|6147.5|0
1596066900000|2020-07-29 23:55:00|6153.1|6149.1|6151.9|6147.9|6153.1|6149.1|6151.5|6147.5|0
1596067200000|2020-07-30 00:00:00|6151.7|6147.7|6140.8|6137.8|6152.7|6148.7|6140.8|6137.8|69
1596067500000|2020-07-30 00:05:00|6141.1|6138.1|6144.3|6141.3|6146.1|6143.1|6141.1|6138.1|44
1596067800000|2020-07-30 00:10:00|6144.1|6141.1|6146.1|6143.1|6146.3|6143.3|6142.1|6139.1|16
1596068100000|2020-07-30 00:15:00|6146.3|6143.3|6144.3|6141.3|6147.1|6144.1|6142.8|6139.8|39
1596068400000|2020-07-30 00:20:00|6144.1|6141.1|6144.3|6141.3|6146.3|6143.3|6142.1|6139.1|18
1596068700000|2020-07-30 00:25:00|6144.6|6141.6|6143.6|6140.6|6144.8|6141.8|6142.8|6139.8|8
1596069000000|2020-07-30 00:30:00|6143.8|6140.8|6144.1|6141.1|6144.8|6141.8|6143.1|6140.1|1
1596069300000|2020-07-30 00:35:00|6143.8|6140.8|6141.6|6138.6|6144.3|6141.3|6141.1|6138.1|0
1596069600000|2020-07-30 00:40:00|6141.8|6138.8|6142.6|6139.6|6142.6|6139.6|6141.6|6138.6|0
1596069900000|2020-07-30 00:45:00|6142.3|6139.3|6141.6|6138.6|6142.6|6139.6|6139.3|6136.3|0
1596070200000|2020-07-30 00:50:00|6141.3|6138.3|6140.8|6137.8|6141.3|6138.3|6140.3|6137.3|0
1596070500000|2020-07-30 00:55:00|6141.1|6138.1|6145.8|6142.8|6146.3|6143.3|6141.1|6138.1|2
1596070800000|2020-07-30 01:00:00|6146.1|6143.1|6145.3|6142.3|6146.8|6143.8|6144.6|6141.6|2
1596071100000|2020-07-30 01:05:00|6145.6|6142.6|6145.3|6142.3|6146.3|6143.3|6145.3|6142.3|1
1596071400000|2020-07-30 01:10:00|6145.1|6142.1|6143.1|6140.1|6146.6|6143.6|6140.6|6137.6|4
1596071700000|2020-07-30 01:15:00|6143.6|6140.6|6144.1|6141.1|6144.6|6141.6|6143.6|6140.6|0
1596072000000|2020-07-30 01:20:00|6144.3|6141.3|6148.3|6145.3|6148.8|6145.8|6144.1|6141.1|2
1596072300000|2020-07-30 01:25:00|6148.1|6145.1|6144.6|6141.6|6148.1|6145.1|6144.6|6141.6|1
1596072600000|2020-07-30 01:30:00|6144.8|6141.8|6149.3|6146.3|6150.1|6147.1|6144.8|6141.8|1
1596072900000|2020-07-30 01:35:00|6147.1|6144.1|6144.6|6141.6|6147.1|6144.1|6143.1|6140.1|2
1596073200000|2020-07-30 01:40:00|6144.8|6141.8|6147.6|6144.6|6148.1|6145.1|6142.6|6139.6|0
1596073500000|2020-07-30 01:45:00|6147.3|6144.3|6145.3|6142.3|6147.3|6144.3|6142.6|6139.6|2
1596073800000|2020-07-30 01:50:00|6145.6|6142.6|6145.8|6142.8|6145.8|6142.8|6145.6|6142.6|0
1596074100000|2020-07-30 01:55:00|6145.6|6142.6|6143.6|6140.6|6145.6|6142.6|6142.1|6139.1|0
1596074400000|2020-07-30 02:00:00|6143.3|6140.3|6145.1|6142.1|6146.1|6143.1|6143.3|6140.3|0
1596074700000|2020-07-30 02:05:00|6145.3|6142.3|6142.1|6139.1|6145.8|6142.8|6141.1|6138.1|14
1596075000000|2020-07-30 02:10:00|6141.6|6138.6|6144.3|6141.3|6144.3|6141.3|6141.6|6138.6|2
1596075300000|2020-07-30 02:15:00|6144.1|6141.1|6143.1|6140.1|6144.1|6141.1|6139.6|6136.6|6
1596075600000|2020-07-30 02:20:00|6142.3|6139.3|6139.6|6136.6|6142.6|6139.6|6139.6|6136.6|5
1596075900000|2020-07-30 02:25:00|6139.8|6136.8|6142.8|6139.8|6142.8|6139.8|6139.8|6136.8|0
1596076200000|2020-07-30 02:30:00|6143.1|6140.1|6145.8|6142.8|6146.3|6143.3|6143.1|6140.1|6
1596076500000|2020-07-30 02:35:00|6145.3|6142.3|6143.8|6140.8|6145.3|6142.3|6143.1|6140.1|8
1596076800000|2020-07-30 02:40:00|6144.1|6141.1|6144.3|6141.3|6144.6|6141.6|6141.8|6138.8|8
1596077100000|2020-07-30 02:45:00|6144.8|6141.8|6147.1|6144.1|6147.1|6144.1|6144.6|6141.6|0
1596077400000|2020-07-30 02:50:00|6147.6|6144.6|6147.6|6144.6|6148.1|6145.1|6147.3|6144.3|0
1596077700000|2020-07-30 02:55:00|6144.8|6141.8|6145.8|6142.8|6146.3|6143.3|6144.8|6141.8|7
1596078000000|2020-07-30 03:00:00|6146.1|6143.1|6146.8|6143.8|6146.8|6143.8|6146.1|6143.1|0
1596078300000|2020-07-30 03:05:00|6147.1|6144.1|6151.3|6148.3|6151.6|6148.6|6147.1|6144.1|5
1596078600000|2020-07-30 03:10:00|6151.1|6148.1|6151.8|6148.8|6152.1|6149.1|6148.6|6145.6|0
1596078900000|2020-07-30 03:15:00|6152.1|6149.1|6153.6|6150.6|6153.6|6150.6|6151.8|6148.8|0
1596079200000|2020-07-30 03:20:00|6153.3|6150.3|6154.3|6151.3|6154.6|6151.6|6153.3|6150.3|1
1596079500000|2020-07-30 03:25:00|6154.6|6151.6|6151.8|6148.8|6154.6|6151.6|6151.8|6148.8|1
1596079800000|2020-07-30 03:30:00|6152.3|6149.3|6148.3|6145.3|6152.3|6149.3|6147.8|6144.8|34
1596080100000|2020-07-30 03:35:00|6148.1|6145.1|6148.6|6145.6|6148.6|6145.6|6147.3|6144.3|1
1596080400000|2020-07-30 03:40:00|6151.1|6148.1|6151.1|6148.1|6151.1|6148.1|6151.1|6148.1|4
1596080700000|2020-07-30 03:45:00|6150.8|6147.8|6150.1|6147.1|6150.8|6147.8|6150.1|6147.1|0
1596081000000|2020-07-30 03:50:00|6150.3|6147.3|6148.6|6145.6|6150.3|6147.3|6148.6|6145.6|1
1596081300000|2020-07-30 03:55:00|6148.8|6145.8|6148.1|6145.1|6149.3|6146.3|6148.1|6145.1|0
1596081600000|2020-07-30 04:00:00|6148.3|6145.3|6147.3|6144.3|6150.1|6147.1|6147.3|6144.3|17
1596081900000|2020-07-30 04:05:00|6147.8|6144.8|6147.3|6144.3|6147.8|6144.8|6146.6|6143.6|9
1596082200000|2020-07-30 04:10:00|6147.1|6144.1|6146.8|6143.8|6147.3|6144.3|6146.8|6143.8|1
1596082500000|2020-07-30 04:15:00|6146.6|6143.6|6146.6|6143.6|6147.3|6144.3|6146.1|6143.1|3
1596082800000|2020-07-30 04:20:00|6146.8|6143.8|6147.3|6144.3|6147.8|6144.8|6146.6|6143.6|0
1596083100000|2020-07-30 04:25:00|6147.6|6144.6|6147.6|6144.6|6147.6|6144.6|6147.6|6144.6|0
1596083400000|2020-07-30 04:30:00|6147.3|6144.3|6147.8|6144.8|6147.8|6144.8|6147.3|6144.3|0
1596083700000|2020-07-30 04:35:00|6148.1|6145.1|6148.1|6145.1|6148.3|6145.3|6148.1|6145.1|0
1596084000000|2020-07-30 04:40:00|6147.8|6144.8|6147.8|6144.8|6148.1|6145.1|6147.8|6144.8|0
1596084300000|2020-07-30 04:45:00|6148.1|6145.1|6149.3|6146.3|6149.3|6146.3|6147.8|6144.8|1
1596084600000|2020-07-30 04:50:00|6149.6|6146.6|6149.3|6146.3|6149.8|6146.8|6149.3|6146.3|1
1596084900000|2020-07-30 04:55:00|6149.1|6146.1|6148.1|6145.1|6149.1|6146.1|6148.1|6145.1|0
1596085200000|2020-07-30 05:00:00|6147.8|6144.8|6149.8|6146.8|6150.3|6147.3|6147.3|6144.3|7
1596085500000|2020-07-30 05:05:00|6150.1|6147.1|6152.1|6149.1|6152.1|6149.1|6150.1|6147.1|26
1596085800000|2020-07-30 05:10:00|6151.8|6148.8|6151.3|6148.3|6152.1|6149.1|6149.6|6146.6|33
1596086100000|2020-07-30 05:15:00|6151.6|6148.6|6149.6|6146.6|6151.8|6148.8|6149.3|6146.3|84
1596086400000|2020-07-30 05:20:00|6149.3|6146.3|6153.1|6150.1|6153.1|6150.1|6149.1|6146.1|65
1596086700000|2020-07-30 05:25:00|6152.6|6149.6|6152.1|6149.1|6152.8|6149.8|6149.3|6146.3|43
1596087000000|2020-07-30 05:30:00|6152.3|6149.3|6152.3|6149.3|6153.1|6150.1|6149.3|6146.3|54
1596087300000|2020-07-30 05:35:00|6152.6|6149.6|6154.8|6151.8|6155.6|6152.6|6150.3|6147.3|70
1596087600000|2020-07-30 05:40:00|6155.1|6152.1|6152.6|6149.6|6155.6|6152.6|6152.3|6149.3|5
1596087900000|2020-07-30 05:45:00|6152.8|6149.8|6147.6|6144.6|6152.8|6149.8|6147.3|6144.3|50
1596088200000|2020-07-30 05:50:00|6148.1|6145.1|6147.3|6144.3|6148.1|6145.1|6145.8|6142.8|48
1596088500000|2020-07-30 05:55:00|6146.8|6143.8|6146.6|6143.6|6148.1|6145.1|6146.6|6143.6|14
1596088800000|2020-07-30 06:00:00|6146.3|6143.3|6155.8|6153.8|6158.6|6156.6|6145.3|6143.3|434
1596089100000|2020-07-30 06:05:00|6156.1|6154.1|6157.1|6155.1|6160.3|6158.3|6155.6|6153.6|237
1596089400000|2020-07-30 06:10:00|6157.8|6155.8|6151.3|6149.3|6158.8|6156.8|6150.3|6148.3|108
1596089700000|2020-07-30 06:15:00|6151.1|6149.1|6150.6|6148.6|6152.3|6150.3|6148.6|6146.6|112
1596090000000|2020-07-30 06:20:00|6150.3|6148.3|6148.8|6146.8|6150.6|6148.6|6147.6|6145.6|71
1596090300000|2020-07-30 06:25:00|6149.1|6147.1|6148.3|6146.3|6149.3|6147.3|6146.3|6144.3|91
1596090600000|2020-07-30 06:30:00|6148.1|6146.1|6152.3|6150.3|6152.3|6150.3|6146.6|6144.6|125
1596090900000|2020-07-30 06:35:00|6152.6|6150.6|6151.3|6149.3|6153.8|6151.8|6149.8|6147.8|79
1596091200000|2020-07-30 06:40:00|6151.6|6149.6|6149.3|6147.3|6151.6|6149.6|6148.8|6146.8|70
1596091500000|2020-07-30 06:45:00|6149.1|6147.1|6149.3|6147.3|6149.6|6147.6|6146.6|6144.6|65
1596091800000|2020-07-30 06:50:00|6149.6|6147.6|6150.8|6148.8|6152.3|6150.3|6149.1|6147.1|94
1596092100000|2020-07-30 06:55:00|6150.6|6148.6|6142.6|6140.6|6150.6|6148.6|6142.3|6140.3|324
1596092400000|2020-07-30 07:00:00|6142.1|6141.1|6131.3|6130.3|6144.8|6143.8|6123.1|6122.1|2030
1596092700000|2020-07-30 07:05:00|6130.8|6129.8|6120.6|6119.6|6131.3|6130.3|6111.6|6110.6|1686
1596093000000|2020-07-30 07:10:00|6121.3|6120.3|6104.6|6103.6|6121.3|6120.3|6101.1|6100.1|1204
1596093300000|2020-07-30 07:15:00|6103.8|6102.8|6100.6|6099.6|6105.3|6104.3|6092.6|6091.6|1279
1596093600000|2020-07-30 07:20:00|6100.3|6099.3|6085.1|6084.1|6100.3|6099.3|6079.3|6078.3|1771
1596093900000|2020-07-30 07:25:00|6084.8|6083.8|6088.6|6087.6|6093.8|6092.8|6081.6|6080.6|934
1596094200000|2020-07-30 07:30:00|6088.3|6087.3|6071.6|6070.6|6088.3|6087.3|6069.1|6068.1|1425
1596094500000|2020-07-30 07:35:00|6071.3|6070.3|6080.1|6079.1|6080.3|6079.3|6066.1|6065.1|927
1596094800000|2020-07-30 07:40:00|6080.6|6079.6|6082.8|6081.8|6083.8|6082.8|6076.1|6075.1|482
1596095100000|2020-07-30 07:45:00|6082.6|6081.6|6080.8|6079.8|6082.6|6081.6|6077.6|6076.6|506
1596095400000|2020-07-30 07:50:00|6080.6|6079.6|6081.6|6080.6|6081.6|6080.6|6075.1|6074.1|481
1596095700000|2020-07-30 07:55:00|6081.8|6080.8|6083|6082|6083.8|6082.8|6078.3|6077.3|626
1596096000000|2020-07-30 08:00:00|6083.3|6082.3|6089.8|6088.8|6090.3|6089.3|6081|6080|563
1596096300000|2020-07-30 08:05:00|6089.5|6088.5|6084.7|6083.7|6089.5|6088.5|6079.8|6078.8|555
1596096600000|2020-07-30 08:10:00|6084.4|6083.4|6084.7|6083.7|6084.7|6083.7|6079.7|6078.7|456
1596096900000|2020-07-30 08:15:00|6085.2|6084.2|6078.7|6077.7|6085.4|6084.4|6074.9|6073.9|605
1596097200000|2020-07-30 08:20:00|6078.4|6077.4|6074.9|6073.9|6080.9|6079.9|6072.7|6071.7|565
1596097500000|2020-07-30 08:25:00|6073.9|6072.9|6063.2|6062.2|6073.9|6072.9|6062.4|6061.4|866
1596097800000|2020-07-30 08:30:00|6062.9|6061.9|6057.9|6056.9|6064.2|6063.2|6056.9|6055.9|930
1596098100000|2020-07-30 08:35:00|6058.2|6057.2|6053.9|6052.9|6062.7|6061.7|6053.2|6052.2|1026
1596098400000|2020-07-30 08:40:00|6053.7|6052.7|6048.2|6047.2|6055.9|6054.9|6047.9|6046.9|599
1596098700000|2020-07-30 08:45:00|6047.9|6046.9|6047.2|6046.2|6051.2|6050.2|6046.2|6045.2|539
1596099000000|2020-07-30 08:50:00|6046.7|6045.7|6038.2|6037.2|6047.9|6046.9|6037.7|6036.7|709
1596099300000|2020-07-30 08:55:00|6037.9|6036.9|6023.2|6022.2|6037.9|6036.9|6023.2|6022.2|1015
1596099600000|2020-07-30 09:00:00|6022.7|6021.7|6024.7|6023.7|6026.9|6025.9|6019.2|6018.2|1161
1596099900000|2020-07-30 09:05:00|6024.2|6023.2|6021.4|6020.4|6027.9|6026.9|6020.7|6019.7|726
1596100200000|2020-07-30 09:10:00|6021.7|6020.7|6039.2|6038.2|6040.2|6039.2|6019.7|6018.7|821
1596100500000|2020-07-30 09:15:00|6038.9|6037.9|6036.7|6035.7|6039.2|6038.2|6034.7|6033.7|518
1596100800000|2020-07-30 09:20:00|6036.4|6035.4|6044.7|6043.7|6045.4|6044.4|6035.2|6034.2|758
1596101100000|2020-07-30 09:25:00|6044.4|6043.4|6040.7|6039.7|6045.2|6044.2|6037.2|6036.2|430
1596101400000|2020-07-30 09:30:00|6040.2|6039.2|6045.4|6044.4|6049.7|6048.7|6040.2|6039.2|694
1596101700000|2020-07-30 09:35:00|6045.7|6044.7|6046.2|6045.2|6047.2|6046.2|6042.9|6041.9|395
1596102000000|2020-07-30 09:40:00|6045.9|6044.9|6044.2|6043.2|6049.7|6048.7|6043.7|6042.7|331
1596102300000|2020-07-30 09:45:00|6044.7|6043.7|6043.2|6042.2|6044.7|6043.7|6037.9|6036.9|340
1596102600000|2020-07-30 09:50:00|6042.4|6041.4|6041.4|6040.4|6043.2|6042.2|6039.2|6038.2|282
1596102900000|2020-07-30 09:55:00|6041.7|6040.7|6036.9|6035.9|6042.2|6041.2|6035.9|6034.9|304
1596103200000|2020-07-30 10:00:00|6037.2|6036.2|6029.4|6028.4|6039.9|6038.9|6027.4|6026.4|488
1596103500000|2020-07-30 10:05:00|6029.7|6028.7|6028.7|6027.7|6030.4|6029.4|6026.4|6025.4|294
1596103800000|2020-07-30 10:10:00|6028.9|6027.9|6035.7|6034.7|6035.7|6034.7|6026.9|6025.9|360
1596104100000|2020-07-30 10:15:00|6035.4|6034.4|6033.4|6032.4|6036.9|6035.9|6032.7|6031.7|550
1596104400000|2020-07-30 10:20:00|6033.2|6032.2|6036.4|6035.4|6038.7|6037.7|6030.2|6029.2|258
1596104700000|2020-07-30 10:25:00|6036.7|6035.7|6030.7|6029.7|6036.7|6035.7|6029.2|6028.2|250
1596105000000|2020-07-30 10:30:00|6030.4|6029.4|6033.2|6032.2|6033.7|6032.7|6025.9|6024.9|393
1596105300000|2020-07-30 10:35:00|6032.9|6031.9|6027.7|6026.7|6034.2|6033.2|6027.2|6026.2|450
1596105600000|2020-07-30 10:40:00|6027.4|6026.4|6019.2|6018.2|6027.7|6026.7|6018.2|6017.2|400
1596105900000|2020-07-30 10:45:00|6018.9|6017.9|6007.4|6006.4|6019.2|6018.2|6007.4|6006.4|595
1596106200000|2020-07-30 10:50:00|6007.2|6006.2|6002.2|6001.2|6007.9|6006.9|6001.9|6000.9|775
1596106500000|2020-07-30 10:55:00|6001.9|6000.9|6006.9|6005.9|6007.2|6006.2|5999.2|5998.2|727
1596106800000|2020-07-30 11:00:00|6007.2|6006.2|6016.2|6015.2|6016.7|6015.7|6005.4|6004.4|893
1596107100000|2020-07-30 11:05:00|6016.7|6015.7|6010.2|6009.2|6016.7|6015.7|6010.2|6009.2|548
1596107400000|2020-07-30 11:10:00|6010.4|6009.4|6015.7|6014.7|6016.2|6015.2|6010.2|6009.2|492
1596107700000|2020-07-30 11:15:00|6015.4|6014.4|6016.9|6015.9|6018.7|6017.7|6013.4|6012.4|425
1596108000000|2020-07-30 11:20:00|6016.7|6015.7|6017.4|6016.4|6019.2|6018.2|6013.7|6012.7|426
1596108300000|2020-07-30 11:25:00|6017.7|6016.7|6018.2|6017.2|6019.7|6018.7|6017.4|6016.4|212
1596108600000|2020-07-30 11:30:00|6017.9|6016.9|6018.9|6017.9|6023.7|6022.7|6017.7|6016.7|273
1596108900000|2020-07-30 11:35:00|6018.7|6017.7|6018.7|6017.7|6020.2|6019.2|6015.9|6014.9|422
1596109200000|2020-07-30 11:40:00|6020.6|6019.6|6026.6|6025.6|6026.6|6025.6|6020.3|6019.3|399
1596109500000|2020-07-30 11:45:00|6026.3|6025.3|6025.1|6024.1|6027.1|6026.1|6023.8|6022.8|222
1596109800000|2020-07-30 11:50:00|6025.3|6024.3|6033.6|6032.6|6035.6|6034.6|6025.1|6024.1|519
1596110100000|2020-07-30 11:55:00|6033.8|6032.8|6032.3|6031.3|6034.6|6033.6|6031.6|6030.6|243
1596110400000|2020-07-30 12:00:00|6032.1|6031.1|6028.8|6027.8|6033.1|6032.1|6027.1|6026.1|283
1596110700000|2020-07-30 12:05:00|6028.6|6027.6|6029.8|6028.8|6029.8|6028.8|6027.1|6026.1|164
1596111000000|2020-07-30 12:10:00|6030.1|6029.1|6029.6|6028.6|6030.1|6029.1|6027.6|6026.6|258
1596111300000|2020-07-30 12:15:00|6029.8|6028.8|6030.1|6029.1|6032.6|6031.6|6027.1|6026.1|330
1596111600000|2020-07-30 12:20:00|6029.6|6028.6|6028.1|6027.1|6031.1|6030.1|6027.6|6026.6|240
1596111900000|2020-07-30 12:25:00|6028.3|6027.3|6029.1|6028.1|6029.6|6028.6|6027.6|6026.6|214
1596112200000|2020-07-30 12:30:00|6028.8|6027.8|6021.3|6020.3|6031.6|6030.6|6019.6|6018.6|1721
1596112500000|2020-07-30 12:35:00|6021.6|6020.6|6023.6|6022.6|6028.1|6027.1|6018.6|6017.6|488
1596112800000|2020-07-30 12:40:00|6023.3|6022.3|6020.1|6019.1|6024.1|6023.1|6018.6|6017.6|317
1596113100000|2020-07-30 12:45:00|6019.8|6018.8|6014.6|6013.6|6022.1|6021.1|6013.3|6012.3|406
1596113400000|2020-07-30 12:50:00|6014.3|6013.3|6002.1|6001.1|6014.6|6013.6|6001.6|6000.6|786
1596113700000|2020-07-30 12:55:00|6001.8|6000.8|5992.3|5991.3|6002.1|6001.1|5991.8|5990.8|1022
1596114000000|2020-07-30 13:00:00|5992.1|5991.1|5989.1|5988.1|5992.1|5991.1|5986.1|5985.1|1675
1596114300000|2020-07-30 13:05:00|5989.6|5988.6|5987.1|5986.1|5990.6|5989.6|5984.6|5983.6|1417
1596114600000|2020-07-30 13:10:00|5987.3|5986.3|5983.1|5982.1|5987.8|5986.8|5982.8|5981.8|1166
1596114900000|2020-07-30 13:15:00|5982.8|5981.8|5991.6|5990.6|5992.6|5991.6|5981.1|5980.1|635
1596115200000|2020-07-30 13:20:00|5991.3|5990.3|5984.1|5983.1|5991.6|5990.6|5983.1|5982.1|513
1596115500000|2020-07-30 13:25:00|5984.3|5983.3|5982.3|5981.3|5985.6|5984.6|5980.3|5979.3|433
1596115800000|2020-07-30 13:30:00|5982.1|5981.1|5991.1|5990.1|5994.1|5993.1|5979.6|5978.6|1552
1596116100000|2020-07-30 13:35:00|5990.8|5989.8|5980.1|5979.1|5990.8|5989.8|5977.6|5976.6|1126
1596116400000|2020-07-30 13:40:00|5979.6|5978.6|5974.1|5973.1|5982.6|5981.6|5972.6|5971.6|895
1596116700000|2020-07-30 13:45:00|5973.6|5972.6|5977.8|5976.8|5981.8|5980.8|5972.1|5971.1|996
1596117000000|2020-07-30 13:50:00|5977.6|5976.6|5961.1|5960.1|5977.6|5976.6|5961.1|5960.1|949
1596117300000|2020-07-30 13:55:00|5960.8|5959.8|5953.3|5952.3|5962.1|5961.1|5952.8|5951.8|1395
1596117600000|2020-07-30 14:00:00|5952.3|5951.3|5958.6|5957.6|5960.1|5959.1|5949.8|5948.8|1539
1596117900000|2020-07-30 14:05:00|5958.3|5957.3|5954.6|5953.6|5958.3|5957.3|5944.6|5943.6|1204
1596118200000|2020-07-30 14:10:00|5954.8|5953.8|5948.3|5947.3|5954.8|5953.8|5944.8|5943.8|1309
1596118500000|2020-07-30 14:15:00|5947.8|5946.8|5933|5932|5950.8|5949.8|5932.5|5931.5|2173
1596118800000|2020-07-30 14:20:00|5933.3|5932.3|5938.3|5937.3|5938.8|5937.8|5924.3|5923.3|1350
1596119100000|2020-07-30 14:25:00|5939|5938|5941.3|5940.3|5942|5941|5930|5929|1450
1596119400000|2020-07-30 14:30:00|5941|5940|5954|5953|5955|5954|5939.8|5938.8|1462
1596119700000|2020-07-30 14:35:00|5953.8|5952.8|5966.3|5965.3|5967.3|5966.3|5947.5|5946.5|1579
1596120000000|2020-07-30 14:40:00|5966|5965|5961|5960|5967.8|5966.8|5960.8|5959.8|1418
1596120300000|2020-07-30 14:45:00|5960.8|5959.8|5952.3|5951.3|5961.8|5960.8|5951.5|5950.5|914
1596120600000|2020-07-30 14:50:00|5952|5951|5950.3|5949.3|5952.8|5951.8|5944.8|5943.8|949
1596120900000|2020-07-30 14:55:00|5950.5|5949.5|5967.3|5966.3|5968.5|5967.5|5949.5|5948.5|996
1596121200000|2020-07-30 15:00:00|5967.8|5966.8|5977.3|5976.3|5977.8|5976.8|5962.8|5961.8|1489
1596121500000|2020-07-30 15:05:00|5977.5|5976.5|5981.3|5980.3|5982.5|5981.5|5976.8|5975.8|1400
1596121800000|2020-07-30 15:10:00|5981.5|5980.5|5983.3|5982.3|5987.3|5986.3|5978.3|5977.3|1119
1596122100000|2020-07-30 15:15:00|5983.5|5982.5|5989.8|5988.8|5990.3|5989.3|5980.3|5979.3|1643
1596122400000|2020-07-30 15:20:00|5990|5989|5983.3|5982.3|5990.8|5989.8|5980.8|5979.8|1664
1596122700000|2020-07-30 15:25:00|5983|5982|5981.8|5979.8|5987.3|5986.3|5979.5|5978.5|3146
1596123000000|2020-07-30 15:30:00|5981.3|5979.3|5993.3|5991.3|5994.8|5992.8|5980.5|5978.5|5420
1596123300000|2020-07-30 15:35:00|5994|5992|6002.5|6000.5|6003.3|6001.3|5994|5992|2846
1596123600000|2020-07-30 15:40:00|6002.8|6000.8|6009.8|6007.8|6011.3|6009.3|6001.8|5999.8|1430
1596123900000|2020-07-30 15:45:00|6010.3|6008.3|6002.5|6000.5|6010.3|6008.3|6001.5|5999.5|1080
1596124200000|2020-07-30 15:50:00|6002.8|6000.8|6005.3|6003.3|6006|6004|6001.3|5999.3|442
1596124500000|2020-07-30 15:55:00|6005.8|6003.8|6005|6003|6006.8|6004.8|5998.5|5996.5|674
1596124800000|2020-07-30 16:00:00|6004.8|6002.8|6002.8|6000.8|6009.3|6007.3|6001.8|5999.8|615
1596125100000|2020-07-30 16:05:00|6003|6001|5999.3|5997.3|6005.8|6003.8|5998.8|5996.8|738
1596125400000|2020-07-30 16:10:00|5999.5|5997.5|6003.8|6001.8|6004|6002|5998.5|5996.5|228
1596125700000|2020-07-30 16:15:00|6004|6002|6014.8|6012.8|6018.3|6016.3|6004|6002|1958
1596126000000|2020-07-30 16:20:00|6015|6013|6012.3|6010.3|6015.5|6013.5|6008.3|6006.3|653
1596126300000|2020-07-30 16:25:00|6012|6010|6012.8|6010.8|6014.8|6012.8|6010|6008|211
1596126600000|2020-07-30 16:30:00|6013.5|6011.5|6012.8|6010.8|6017.3|6015.3|6012.3|6010.3|200
1596126900000|2020-07-30 16:35:00|6013|6011|6012|6010|6015.3|6013.3|6011.8|6009.8|76
1596127200000|2020-07-30 16:40:00|6012.3|6010.3|6013.8|6011.8|6015.3|6013.3|6011.5|6009.5|160
1596127500000|2020-07-30 16:45:00|6013.5|6011.5|6017|6015|6017|6015|6011.5|6009.5|115
1596127800000|2020-07-30 16:50:00|6017.3|6015.3|6014|6012|6017.5|6015.5|6013.8|6011.8|111
1596128100000|2020-07-30 16:55:00|6014.3|6012.3|6017|6015|6017.3|6015.3|6014|6012|227
1596128400000|2020-07-30 17:00:00|6017.3|6015.3|6020.3|6018.3|6020.5|6018.5|6015|6013|171
1596128700000|2020-07-30 17:05:00|6020.5|6018.5|6021.8|6019.8|6023.5|6021.5|6020.3|6018.3|180
1596129000000|2020-07-30 17:10:00|6022.3|6020.3|6027.5|6025.5|6028.3|6026.3|6021.5|6019.5|160
1596129300000|2020-07-30 17:15:00|6027.3|6025.3|6030.3|6028.3|6030.8|6028.8|6026|6024|797
1596129600000|2020-07-30 17:20:00|6030|6028|6024.3|6022.3|6031.5|6029.5|6024.3|6022.3|659
1596129900000|2020-07-30 17:25:00|6024|6022|6022.3|6020.3|6025.3|6023.3|6021.8|6019.8|166
1596130200000|2020-07-30 17:30:00|6023|6021|6012.8|6010.8|6023.8|6021.8|6011.8|6009.8|266
1596130500000|2020-07-30 17:35:00|6013.3|6011.3|6012|6010|6016.8|6014.8|6011|6009|226
1596130800000|2020-07-30 17:40:00|6012.3|6010.3|6015.8|6013.8|6016.8|6014.8|6012.3|6010.3|108
1596131100000|2020-07-30 17:45:00|6016|6014|6014.3|6012.3|6016|6014|6013.3|6011.3|173
1596131400000|2020-07-30 17:50:00|6014.5|6012.5|6018.5|6016.5|6019.3|6017.3|6012.8|6010.8|145
1596131700000|2020-07-30 17:55:00|6018.3|6016.3|6015.8|6013.8|6018.3|6016.3|6014.3|6012.3|115
1596132000000|2020-07-30 18:00:00|6016|6014|6015|6013|6018|6016|6012.5|6010.5|86
1596132300000|2020-07-30 18:05:00|6014.8|6012.8|6020.5|6018.5|6022.3|6020.3|6014.5|6012.5|82
1596132600000|2020-07-30 18:10:00|6020.3|6018.3|6013.5|6011.5|6020.5|6018.5|6013.3|6011.3|64
1596132900000|2020-07-30 18:15:00|6013.3|6011.3|6016.5|6014.5|6018|6016|6012.8|6010.8|50
1596133200000|2020-07-30 18:20:00|6016.3|6014.3|6019.5|6017.5|6020.5|6018.5|6012.5|6010.5|71
1596133500000|2020-07-30 18:25:00|6019.3|6017.3|6015.3|6013.3|6019.5|6017.5|6013.3|6011.3|86
1596133800000|2020-07-30 18:30:00|6015|6013|6019.3|6017.3|6020.3|6018.3|6014.8|6012.8|134
1596134100000|2020-07-30 18:35:00|6019.5|6017.5|6020.8|6018.8|6021.5|6019.5|6018.5|6016.5|76
1596134400000|2020-07-30 18:40:00|6021|6019|6023.8|6021.8|6025.3|6023.3|6021|6019|108
1596134700000|2020-07-30 18:45:00|6024|6022|6022.8|6020.8|6027|6025|6022.3|6020.3|141
1596135000000|2020-07-30 18:50:00|6023|6021|6019|6017|6023.8|6021.8|6018.5|6016.5|146
1596135300000|2020-07-30 18:55:00|6019.3|6017.3|6021.5|6019.5|6023|6021|6018.8|6016.8|142
1596135600000|2020-07-30 19:00:00|6021.8|6019.8|6019.5|6017.5|6027|6025|6019.5|6017.5|129
1596135900000|2020-07-30 19:05:00|6019.8|6017.8|6014.5|6012.5|6019.8|6017.8|6013.8|6011.8|139
1596136200000|2020-07-30 19:10:00|6014.8|6012.8|6021.8|6019.8|6023|6021|6013|6011|414
1596136500000|2020-07-30 19:15:00|6021.5|6019.5|6030.3|6028.3|6031.3|6029.3|6018.8|6016.8|286
1596136800000|2020-07-30 19:20:00|6029.8|6027.8|6032.8|6030.8|6033.5|6031.5|6027.5|6025.5|405
1596137100000|2020-07-30 19:25:00|6032.5|6030.5|6033.3|6031.3|6033.3|6031.3|6030.3|6028.3|212
1596137400000|2020-07-30 19:30:00|6033.5|6031.5|6034|6032|6039.8|6037.8|6031.8|6029.8|948
1596137700000|2020-07-30 19:35:00|6033.8|6031.8|6028.8|6026.8|6034.3|6032.3|6028.8|6026.8|181
1596138000000|2020-07-30 19:40:00|6028.5|6026.5|6025.8|6023.8|6030.5|6028.5|6024.5|6022.5|310
1596138300000|2020-07-30 19:45:00|6025.5|6023.5|6030|6028|6030.8|6028.8|6023.8|6021.8|242
1596138600000|2020-07-30 19:50:00|6030.5|6028.5|6035.5|6033.5|6038.3|6036.3|6029|6027|728
1596138900000|2020-07-30 19:55:00|6036|6034|6032.1|6028.1|6038.3|6036.3|6028.3|6026.3|663
1596139200000|2020-07-30 20:00:00|6032.7|6028.7|6028.4|6024.4|6032.7|6028.7|6027.2|6023.2|0
1596139500000|2020-07-30 20:05:00|6028.2|6024.2|6043.1|6039.1|6043.2|6039.2|6026.6|6022.6|0
1596139800000|2020-07-30 20:10:00|6042.8|6038.8|6042.7|6038.7|6046.4|6042.4|6040.7|6036.7|0
1596140100000|2020-07-30 20:15:00|6042.5|6038.5|6041.7|6037.7|6043.8|6039.8|6040.2|6036.2|0
1596140400000|2020-07-30 20:20:00|6041.9|6037.9|6047.9|6043.9|6048.4|6044.4|6041.9|6037.9|0
1596140700000|2020-07-30 20:25:00|6048.1|6044.1|6046.4|6042.4|6049.9|6045.9|6046.3|6042.3|0
1596141000000|2020-07-30 20:30:00|6045.2|6041.2|6063.1|6059.1|6063.8|6059.8|6044.2|6040.2|0
1596141300000|2020-07-30 20:35:00|6063.4|6059.4|6057.7|6053.7|6064.4|6060.4|6056.8|6052.8|0
1596141600000|2020-07-30 20:40:00|6057.3|6053.3|6055.9|6051.9|6060.3|6056.3|6051.9|6047.9|0
1596141900000|2020-07-30 20:45:00|6056.3|6052.3|6055.7|6051.7|6060|6056|6055.5|6051.5|0
1596142200000|2020-07-30 20:50:00|6056.1|6052.1|6054.9|6050.9|6057.4|6053.4|6052.9|6048.9|0
1596142500000|2020-07-30 20:55:00|6054.5|6050.5|6053.6|6049.6|6055.3|6051.3|6052.2|6048.2|0
1596142800000|2020-07-30 21:00:00|6053.3|6049.3|6051.7|6047.7|6053.6|6049.6|6051.1|6047.1|0
1596143100000|2020-07-30 21:05:00|6052.3|6048.3|6050.7|6046.7|6052.3|6048.3|6050.6|6046.6|0
1596143400000|2020-07-30 21:10:00|6050.4|6046.4|6050.3|6046.3|6050.8|6046.8|6049.4|6045.4|0
1596143700000|2020-07-30 21:15:00|6049.4|6045.4|6050.3|6046.3|6050.5|6046.5|6049.4|6045.4|0
1596144000000|2020-07-30 21:20:00|6050|6046|6045.1|6041.1|6050|6046|6043.8|6039.8|0
1596144300000|2020-07-30 21:25:00|6044.9|6040.9|6045.2|6041.2|6045.3|6041.3|6044.2|6040.2|0
1596144600000|2020-07-30 21:30:00|6045|6041|6045.5|6041.5|6045.7|6041.7|6044.6|6040.6|0
1596144900000|2020-07-30 21:35:00|6045.4|6041.4|6046.2|6042.2|6046.3|6042.3|6044.8|6040.8|0
1596145200000|2020-07-30 21:40:00|6046.5|6042.5|6046|6042|6046.5|6042.5|6044.9|6040.9|0
1596145500000|2020-07-30 21:45:00|6045.9|6041.9|6045.6|6041.6|6046.1|6042.1|6045.4|6041.4|0
1596145800000|2020-07-30 21:50:00|6045.7|6041.7|6046.1|6042.1|6046.1|6042.1|6044.9|6040.9|0
1596146100000|2020-07-30 21:55:00|6046.3|6042.3|6050.3|6046.3|6050.5|6046.5|6046.1|6042.1|0
1596146400000|2020-07-30 22:00:00|6051|6047|6052.9|6048.9|6057.9|6053.9|6051|6047|0
1596146700000|2020-07-30 22:05:00|6053.5|6049.5|6048|6044|6053.9|6049.9|6047.8|6043.8|0
1596147000000|2020-07-30 22:10:00|6048.2|6044.2|6046.7|6042.7|6049.6|6045.6|6046.3|6042.3|0
1596147300000|2020-07-30 22:15:00|6046.9|6042.9|6045.6|6041.6|6046.9|6042.9|6044.6|6040.6|0
1596147600000|2020-07-30 22:20:00|6045.2|6041.2|6045.5|6041.5|6045.7|6041.7|6044|6040|0
1596147900000|2020-07-30 22:25:00|6045.9|6041.9|6045.2|6041.2|6046.7|6042.7|6044.8|6040.8|0
1596148200000|2020-07-30 22:30:00|6044.8|6040.8|6042.6|6038.6|6044.8|6040.8|6039.9|6035.9|0
1596148500000|2020-07-30 22:35:00|6043|6039|6045.7|6041.7|6045.7|6041.7|6042.6|6038.6|0
1596148800000|2020-07-30 22:40:00|6046.1|6042.1|6044|6040|6047.3|6043.3|6042.9|6038.9|0
1596149100000|2020-07-30 22:45:00|6044.2|6040.2|6044.2|6040.2|6045.2|6041.2|6043.4|6039.4|0
1596149400000|2020-07-30 22:50:00|6044.3|6040.3|6043.8|6039.8|6044.3|6040.3|6042.2|6038.2|0
1596149700000|2020-07-30 22:55:00|6043.4|6039.4|6044.6|6040.6|6044.6|6040.6|6043|6039|0
1596150000000|2020-07-30 23:00:00|6045|6041|6044.6|6040.6|6048.2|6044.2|6043.5|6039.5|0
1596150300000|2020-07-30 23:05:00|6045|6041|6044.6|6040.6|6045.8|6041.8|6044.3|6040.3|0
1596150600000|2020-07-30 23:10:00|6045.4|6041.4|6050|6046|6050.6|6046.6|6042.7|6038.7|0
1596150900000|2020-07-30 23:15:00|6050.2|6046.2|6055.7|6051.7|6056.9|6052.9|6050.2|6046.2|0
1596151200000|2020-07-30 23:20:00|6055.3|6051.3|6056.6|6052.6|6057.7|6053.7|6055|6051|0
1596151500000|2020-07-30 23:25:00|6056.2|6052.2|6057.2|6053.2|6057.2|6053.2|6055.4|6051.4|0
1596151800000|2020-07-30 23:30:00|6056.8|6052.8|6053.2|6049.2|6059.9|6055.9|6053.2|6049.2|0
1596152100000|2020-07-30 23:35:00|6053|6049|6052.8|6048.8|6053.6|6049.6|6050.5|6046.5|0
1596152400000|2020-07-30 23:40:00|6052.6|6048.6|6052.8|6048.8|6054.2|6050.2|6052|6048|0
1596152700000|2020-07-30 23:45:00|6053.2|6049.2|6054.8|6050.8|6056|6052|6053.2|6049.2|0
1596153000000|2020-07-30 23:50:00|6055.2|6051.2|6058.4|6054.4|6058.6|6054.6|6053.6|6049.6|0
1596153300000|2020-07-30 23:55:00|6058.2|6054.2|6048.8|6044.8|6058.4|6054.4|6048.1|6044.1|0
1596153600000|2020-07-31 00:00:00|6048.5|6044.5|6034.5|6031.5|6057.5|6054.5|6034.3|6031.3|329
1596153900000|2020-07-31 00:05:00|6035|6032|6031.3|6028.3|6036.5|6033.5|6027.5|6024.5|84
1596154200000|2020-07-31 00:10:00|6031.5|6028.5|6029|6026|6031.5|6028.5|6024|6021|52
1596154500000|2020-07-31 00:15:00|6030.8|6027.8|6033|6030|6035.3|6032.3|6024.8|6021.8|182
1596154800000|2020-07-31 00:20:00|6034.8|6031.8|6028.5|6025.5|6034.8|6031.8|6028|6025|87
1596155100000|2020-07-31 00:25:00|6028.3|6025.3|6025.5|6022.5|6031.3|6028.3|6023|6020|83
1596155400000|2020-07-31 00:30:00|6025.8|6022.8|6013.3|6010.3|6026.8|6023.8|6012|6009|71
1596155700000|2020-07-31 00:35:00|6012|6009|6008.5|6005.5|6013.3|6010.3|6005.8|6002.8|93
1596156000000|2020-07-31 00:40:00|6008.3|6005.3|6010.3|6007.3|6010.3|6007.3|6006|6003|50
1596156300000|2020-07-31 00:45:00|6010|6007|6016.8|6013.8|6016.8|6013.8|6007.5|6004.5|4
1596156600000|2020-07-31 00:50:00|6016.5|6013.5|6014.5|6011.5|6017.3|6014.3|6012.3|6009.3|6
1596156900000|2020-07-31 00:55:00|6014|6011|6007|6004|6014|6011|6006.3|6003.3|27
1596157200000|2020-07-31 01:00:00|6007.3|6004.3|6014.5|6011.5|6015.3|6012.3|6004.8|6001.8|21
1596157500000|2020-07-31 01:05:00|6015|6012|6016|6013|6020.5|6017.5|6015|6012|18
1596157800000|2020-07-31 01:10:00|6016.3|6013.3|6017.8|6014.8|6017.8|6014.8|6014.8|6011.8|10
1596158100000|2020-07-31 01:15:00|6018|6015|6024.3|6021.3|6024.3|6021.3|6017.3|6014.3|40
1596158400000|2020-07-31 01:20:00|6024|6021|6018.8|6015.8|6024|6021|6018|6015|62
1596158700000|2020-07-31 01:25:00|6019|6016|6024.3|6021.3|6024.3|6021.3|6019|6016|21
1596159000000|2020-07-31 01:30:00|6024.5|6021.5|6024.3|6021.3|6026.8|6023.8|6023.5|6020.5|28
1596159300000|2020-07-31 01:35:00|6024.5|6021.5|6031|6028|6031.3|6028.3|6024.3|6021.3|14
1596159600000|2020-07-31 01:40:00|6031.3|6028.3|6029|6026|6032.8|6029.8|6029|6026|4
1596159900000|2020-07-31 01:45:00|6029.3|6026.3|6033.3|6030.3|6033.8|6030.8|6029.3|6026.3|1
1596160200000|2020-07-31 01:50:00|6033.5|6030.5|6034.8|6031.8|6036|6033|6033.5|6030.5|6
1596160500000|2020-07-31 01:55:00|6034.5|6031.5|6033.5|6030.5|6036|6033|6033.3|6030.3|0
1596160800000|2020-07-31 02:00:00|6033.8|6030.8|6029.3|6026.3|6034|6031|6028.3|6025.3|15
1596161100000|2020-07-31 02:05:00|6029.5|6026.5|6025.3|6022.3|6029.8|6026.8|6023.8|6020.8|26
1596161400000|2020-07-31 02:10:00|6025|6022|6024.5|6021.5|6026.5|6023.5|6023|6020|2
1596161700000|2020-07-31 02:15:00|6024.8|6021.8|6022.5|6019.5|6026|6023|6022.5|6019.5|22
1596162000000|2020-07-31 02:20:00|6021.5|6018.5|6017.3|6014.3|6021.5|6018.5|6017.3|6014.3|39
1596162300000|2020-07-31 02:25:00|6017.5|6014.5|6018.5|6015.5|6023.5|6020.5|6016.5|6013.5|31
1596162600000|2020-07-31 02:30:00|6018.8|6015.8|6014.3|6011.3|6019|6016|6013.8|6010.8|48
1596162900000|2020-07-31 02:35:00|6014.5|6011.5|6003|6000|6015.3|6012.3|6002.3|5999.3|37
1596163200000|2020-07-31 02:40:00|6003.3|6000.3|6007|6004|6011.3|6008.3|6003.3|6000.3|8
1596163500000|2020-07-31 02:45:00|6007.3|6004.3|6007.8|6004.8|6009|6006|6005.5|6002.5|3
1596163800000|2020-07-31 02:50:00|6008|6005|6008.3|6005.3|6009|6006|6006.8|6003.8|2
1596164100000|2020-07-31 02:55:00|6007.8|6004.8|6003|6000|6008.8|6005.8|6002.8|5999.8|1
1596164400000|2020-07-31 03:00:00|6002.8|5999.8|6000|5997|6003.3|6000.3|6000|5997|19
1596164700000|2020-07-31 03:05:00|5999.8|5996.8|6000.5|5997.5|6002|5999|5999|5996|13
1596165000000|2020-07-31 03:10:00|6000.3|5997.3|6002.8|5999.8|6004|6001|5999.8|5996.8|39
1596165300000|2020-07-31 03:15:00|6003|6000|6010.5|6007.5|6010.5|6007.5|6001.8|5998.8|35
1596165600000|2020-07-31 03:20:00|6010.8|6007.8|6014.3|6011.3|6015.5|6012.5|6010|6007|5
1596165900000|2020-07-31 03:25:00|6014|6011|6012|6009|6014.3|6011.3|6009.8|6006.8|4
1596166200000|2020-07-31 03:30:00|6012.3|6009.3|6010.8|6007.8|6012.5|6009.5|6003.5|6000.5|17
1596166500000|2020-07-31 03:35:00|6011|6008|6012.3|6009.3|6014.5|6011.5|6011|6008|5
1596166800000|2020-07-31 03:40:00|6011.8|6008.8|6009.8|6006.8|6011.8|6008.8|6008|6005|22
1596167100000|2020-07-31 03:45:00|6010|6007|6008|6005|6010.5|6007.5|6006.3|6003.3|22
1596167400000|2020-07-31 03:50:00|6007.5|6004.5|6008.5|6005.5|6009.5|6006.5|6007.5|6004.5|5
1596167700000|2020-07-31 03:55:00|6008.8|6005.8|6010|6007|6010.3|6007.3|6008.3|6005.3|4
1596168000000|2020-07-31 04:00:00|6009.8|6006.8|6003.5|6000.5|6009.8|6006.8|5998.3|5995.3|43
1596168300000|2020-07-31 04:05:00|6003.3|6000.3|6004|6001|6004.3|6001.3|5999.5|5996.5|30
1596168600000|2020-07-31 04:10:00|6005.8|6002.8|6004.5|6001.5|6005.8|6002.8|6003.5|6000.5|4
1596168900000|2020-07-31 04:15:00|6004.8|6001.8|6005.5|6002.5|6008|6005|6004|6001|12
1596169200000|2020-07-31 04:20:00|6005.3|6002.3|6006.8|6003.8|6006.8|6003.8|6004.8|6001.8|0
1596169500000|2020-07-31 04:25:00|6006.5|6003.5|6002.3|5999.3|6007|6004|6001.3|5998.3|7
1596169800000|2020-07-31 04:30:00|6003.3|6000.3|6003.3|6000.3|6007.3|6004.3|6002|5999|4
1596170100000|2020-07-31 04:35:00|6002.8|5999.8|6003.5|6000.5|6003.8|6000.8|6001.8|5998.8|2
1596170400000|2020-07-31 04:40:00|6003.8|6000.8|6003.3|6000.3|6004|6001|6003|6000|2
1596170700000|2020-07-31 04:45:00|6003|6000|6002.3|5999.3|6003.3|6000.3|6001.8|5998.8|5
1596171000000|2020-07-31 04:50:00|6002.5|5999.5|6005|6002|6005|6002|6001.5|5998.5|41
1596171300000|2020-07-31 04:55:00|6006|6003|6006.3|6003.3|6010.8|6007.8|6005|6002|37
1596171600000|2020-07-31 05:00:00|6006.8|6003.8|6009.8|6006.8|6015.3|6012.3|6006.8|6003.8|33
1596171900000|2020-07-31 05:05:00|6010|6007|6009.8|6006.8|6012.8|6009.8|6009.5|6006.5|2
1596172200000|2020-07-31 05:10:00|6009.5|6006.5|6008.8|6005.8|6010|6007|6007.3|6004.3|13
1596172500000|2020-07-31 05:15:00|6009|6006|6003.3|6000.3|6009.5|6006.5|6003.3|6000.3|15
1596172800000|2020-07-31 05:20:00|6003|6000|6003|6000|6004.3|6001.3|6003|6000|1
1596173100000|2020-07-31 05:25:00|6003.3|6000.3|6000.3|5997.3|6003.3|6000.3|6000.3|5997.3|11
1596173400000|2020-07-31 05:30:00|6000.5|5997.5|5994.8|5991.8|6000.5|5997.5|5994.8|5991.8|92
1596173700000|2020-07-31 05:35:00|5995|5992|5983.3|5980.3|5995|5992|5982|5979|132
1596174000000|2020-07-31 05:40:00|5983.5|5980.5|5984.8|5981.8|5984.8|5981.8|5975.8|5972.8|72
1596174300000|2020-07-31 05:45:00|5985|5982|5985.8|5982.8|5986.8|5983.8|5981.8|5978.8|36
1596174600000|2020-07-31 05:50:00|5986|5983|5987.8|5984.8|5993.8|5990.8|5986|5983|47
1596174900000|2020-07-31 05:55:00|5987.3|5984.3|5981|5978|5987.3|5984.3|5981|5978|106
1596175200000|2020-07-31 06:00:00|5981.3|5978.3|5993.3|5991.3|5994.8|5992.8|5979.3|5977.3|726
1596175500000|2020-07-31 06:05:00|5993.5|5991.5|5996.5|5994.5|6002.5|6000.5|5993.5|5991.5|530
1596175800000|2020-07-31 06:10:00|5996.8|5994.8|5997.5|5995.5|6001.8|5999.8|5996.5|5994.5|278
1596176100000|2020-07-31 06:15:00|5997.8|5995.8|6008|6006|6009.3|6007.3|5997.8|5995.8|168
1596176400000|2020-07-31 06:20:00|6008.3|6006.3|6013|6011|6014|6012|6005.3|6003.3|90
1596176700000|2020-07-31 06:25:00|6012.8|6010.8|6010|6008|6015|6013|6009.8|6007.8|54
1596177000000|2020-07-31 06:30:00|6010.3|6008.3|6018|6016|6018.5|6016.5|6010.3|6008.3|141
1596177300000|2020-07-31 06:35:00|6018.3|6016.3|6020.5|6018.5|6022.3|6020.3|6017.3|6015.3|133
1596177600000|2020-07-31 06:40:00|6020.8|6018.8|6018.3|6016.3|6021|6019|6017.8|6015.8|68
1596177900000|2020-07-31 06:45:00|6018.5|6016.5|6013.5|6011.5|6020|6018|6013.5|6011.5|255
1596178200000|2020-07-31 06:50:00|6012|6010|6015.5|6013.5|6020|6018|6011.3|6009.3|298
1596178500000|2020-07-31 06:55:00|6015.8|6013.8|6009|6007|6017|6015|6007|6005|599
1596178800000|2020-07-31 07:00:00|6008.5|6007.5|5992.8|5991.8|6016.5|6015.5|5992|5991|3299
1596179100000|2020-07-31 07:05:00|5993|5992|5988.8|5987.8|6003.8|6002.8|5987.3|5986.3|1569
1596179400000|2020-07-31 07:10:00|5989|5988|5992.3|5991.3|5995.5|5994.5|5982.3|5981.3|1387
1596179700000|2020-07-31 07:15:00|5991.8|5990.8|5995.5|5994.5|5996.8|5995.8|5984.3|5983.3|864
1596180000000|2020-07-31 07:20:00|5995.3|5994.3|6013|6012|6014.5|6013.5|5994.3|5993.3|979
1596180300000|2020-07-31 07:25:00|6013.3|6012.3|6013|6012|6017.3|6016.3|6008.3|6007.3|860
1596180600000|2020-07-31 07:30:00|6013.3|6012.3|6023|6022|6028.3|6027.3|6013|6012|1047
1596180900000|2020-07-31 07:35:00|6023.3|6022.3|6026.3|6025.3|6030.8|6029.8|6019|6018|818
1596181200000|2020-07-31 07:40:00|6026.8|6025.8|6027.5|6026.5|6033.8|6032.8|6025.3|6024.3|1021
1596181500000|2020-07-31 07:45:00|6027.3|6026.3|6019.5|6018.5|6031.5|6030.5|6018|6017|580
1596181800000|2020-07-31 07:50:00|6019.8|6018.8|6010|6009|6022.3|6021.3|6008.8|6007.8|564
1596182100000|2020-07-31 07:55:00|6009.8|6008.8|6016|6015|6017|6016|6008|6007|437
1596182400000|2020-07-31 08:00:00|6016.3|6015.3|6017|6016|6021.3|6020.3|6015.3|6014.3|1019
1596182700000|2020-07-31 08:05:00|6016.8|6015.8|6017.3|6016.3|6024.8|6023.8|6014.5|6013.5|811
1596183000000|2020-07-31 08:10:00|6017.5|6016.5|6014|6013|6019.5|6018.5|6011.3|6010.3|406
1596183300000|2020-07-31 08:15:00|6014.3|6013.3|6014|6013|6015.3|6014.3|6010.3|6009.3|469
1596183600000|2020-07-31 08:20:00|6014.3|6013.3|6021.3|6020.3|6021.8|6020.8|6014.3|6013.3|434
1596183900000|2020-07-31 08:25:00|6021.5|6020.5|6020.3|6019.3|6031.3|6030.3|6020.3|6019.3|503
1596184200000|2020-07-31 08:30:00|6019.5|6018.5|6024.5|6023.5|6027|6026|6019.5|6018.5|287
1596184500000|2020-07-31 08:35:00|6024.3|6023.3|6044|6043|6050|6049|6023.8|6022.8|1178
1596184800000|2020-07-31 08:40:00|6043.8|6042.8|6034.5|6033.5|6048|6047|6033.8|6032.8|640
1596185100000|2020-07-31 08:45:00|6034.3|6033.3|6027.8|6026.8|6037.5|6036.5|6025.3|6024.3|587
1596185400000|2020-07-31 08:50:00|6027.5|6026.5|6019.5|6018.5|6028|6027|6018.8|6017.8|381
1596185700000|2020-07-31 08:55:00|6019.8|6018.8|6020.5|6019.5|6023.3|6022.3|6018.3|6017.3|269
1596186000000|2020-07-31 09:00:00|6020.8|6019.8|6008.8|6007.8|6020.8|6019.8|6008.3|6007.3|417
1596186300000|2020-07-31 09:05:00|6008.5|6007.5|6011.5|6010.5|6014.8|6013.8|6007.3|6006.3|660
1596186600000|2020-07-31 09:10:00|6011.3|6010.3|6009.3|6008.3|6011.3|6010.3|6004.3|6003.3|360
1596186900000|2020-07-31 09:15:00|6009.5|6008.5|6002.3|6001.3|6010.8|6009.8|6000.3|5999.3|358
1596187200000|2020-07-31 09:20:00|6002.5|6001.5|6003|6002|6004.8|6003.8|6001|6000|295
1596187500000|2020-07-31 09:25:00|6003.3|6002.3|6003.3|6002.3|6005.3|6004.3|6000.3|5999.3|376
1596187800000|2020-07-31 09:30:00|6003|6002|6001.5|6000.5|6008.8|6007.8|5999.3|5998.3|510
1596188100000|2020-07-31 09:35:00|6001.3|6000.3|6000|5999|6003.5|6002.5|5997.8|5996.8|304
1596188400000|2020-07-31 09:40:00|5999.8|5998.8|5993|5992|6001.3|6000.3|5992|5991|399
1596188700000|2020-07-31 09:45:00|5993.3|5992.3|5996.8|5995.8|5997.8|5996.8|5992.3|5991.3|215
1596189000000|2020-07-31 09:50:00|5996.3|5995.3|5985|5984|5996.3|5995.3|5984.3|5983.3|374
1596189300000|2020-07-31 09:55:00|5984.8|5983.8|5980.8|5979.8|5990.8|5989.8|5979|5978|512
1596189600000|2020-07-31 10:00:00|5980.5|5979.5|5984.8|5983.8|5988|5987|5979.8|5978.8|336
1596189900000|2020-07-31 10:05:00|5985|5984|5988.3|5987.3|5988.8|5987.8|5984.3|5983.3|253
1596190200000|2020-07-31 10:10:00|5988.5|5987.5|5988.3|5987.3|5991.3|5990.3|5986.3|5985.3|196
1596190500000|2020-07-31 10:15:00|5988.8|5987.8|5980.3|5979.3|5989.3|5988.3|5978|5977|486
1596190800000|2020-07-31 10:20:00|5980.5|5979.5|5985.3|5984.3|5985.5|5984.5|5979.8|5978.8|301
1596191100000|2020-07-31 10:25:00|5985|5984|5989|5988|5990.3|5989.3|5984.8|5983.8|172
1596191400000|2020-07-31 10:30:00|5988.8|5987.8|5988.5|5987.5|5992|5991|5985.3|5984.3|376
1596191700000|2020-07-31 10:35:00|5988.8|5987.8|5984.8|5983.8|5990.8|5989.8|5982|5981|222
1596192000000|2020-07-31 10:40:00|5985|5984|5989.3|5988.3|5989.8|5988.8|5984.8|5983.8|194
1596192300000|2020-07-31 10:45:00|5989|5988|5983.3|5982.3|5989|5988|5980.8|5979.8|269
1596192600000|2020-07-31 10:50:00|5983|5982|5981|5980|5984|5983|5979.5|5978.5|247
1596192900000|2020-07-31 10:55:00|5981.3|5980.3|5982.8|5981.8|5985.3|5984.3|5979.3|5978.3|495
1596193200000|2020-07-31 11:00:00|5983.5|5982.5|5991.8|5990.8|5992.8|5991.8|5983|5982|669
1596193500000|2020-07-31 11:05:00|5992|5991|5988.3|5987.3|5995|5994|5988|5987|302
1596193800000|2020-07-31 11:10:00|5988|5987|5989.3|5988.3|5990.5|5989.5|5986.3|5985.3|281
1596194100000|2020-07-31 11:15:00|5989|5988|5990.8|5989.8|5992.8|5991.8|5986|5985|402
1596194400000|2020-07-31 11:20:00|5990.5|5989.5|5993.8|5992.8|5995.5|5994.5|5990.3|5989.3|287
1596194700000|2020-07-31 11:25:00|5993.3|5992.3|5988|5987|5993.3|5992.3|5987.8|5986.8|154
1596195000000|2020-07-31 11:30:00|5988.3|5987.3|5984.5|5983.5|5991.8|5990.8|5984|5983|287
1596195300000|2020-07-31 11:35:00|5984.8|5983.8|5981.3|5980.3|5985.3|5984.3|5981.3|5980.3|161
1596195600000|2020-07-31 11:40:00|5981.5|5980.5|5979|5978|5984|5983|5978|5977|250
1596195900000|2020-07-31 11:45:00|5978.7|5977.7|5978|5977|5981.5|5980.5|5977.7|5976.7|239
1596196200000|2020-07-31 11:50:00|5977.7|5976.7|5978.2|5977.2|5980.5|5979.5|5975.7|5974.7|212
1596196500000|2020-07-31 11:55:00|5978.5|5977.5|5985|5984|5985|5984|5978.5|5977.5|296
1596196800000|2020-07-31 12:00:00|5984.7|5983.7|5987|5986|5990|5989|5983|5982|381
1596197100000|2020-07-31 12:05:00|5986.5|5985.5|5975.7|5974.7|5986.5|5985.5|5975.5|5974.5|319
1596197400000|2020-07-31 12:10:00|5976|5975|5974.7|5973.7|5978.7|5977.7|5973.5|5972.5|327
1596197700000|2020-07-31 12:15:00|5975|5974|5975|5974|5978.2|5977.2|5974.5|5973.5|267
1596198000000|2020-07-31 12:20:00|5975.5|5974.5|5978|5977|5978.5|5977.5|5973|5972|401
1596198300000|2020-07-31 12:25:00|5977.7|5976.7|5973.5|5972.5|5978|5977|5971.2|5970.2|250
1596198600000|2020-07-31 12:30:00|5973.2|5972.2|5974.2|5973.2|5975.5|5974.5|5971.2|5970.2|415
1596198900000|2020-07-31 12:35:00|5974.5|5973.5|5970.5|5969.5|5977|5976|5970.5|5969.5|306
1596199200000|2020-07-31 12:40:00|5971|5970|5971|5970|5971.2|5970.2|5969|5968|565
1596199500000|2020-07-31 12:45:00|5971.2|5970.2|5977.7|5976.7|5977.7|5976.7|5970.5|5969.5|367
1596199800000|2020-07-31 12:50:00|5977.5|5976.5|5983|5982|5983|5982|5977.5|5976.5|357
1596200100000|2020-07-31 12:55:00|5982.7|5981.7|5980|5979|5984|5983|5979|5978|516
1596200400000|2020-07-31 13:00:00|5979.7|5978.7|5977.5|5976.5|5980.7|5979.7|5976|5975|679
1596200700000|2020-07-31 13:05:00|5977.7|5976.7|5985.2|5984.2|5985.7|5984.7|5976.7|5975.7|342
1596201000000|2020-07-31 13:10:00|5985|5984|5989|5988|5990|5989|5984.7|5983.7|531
1596201300000|2020-07-31 13:15:00|5988.7|5987.7|5986.5|5985.5|5988.7|5987.7|5984|5983|424
1596201600000|2020-07-31 13:20:00|5986.2|5985.2|5988|5987|5989.5|5988.5|5983.2|5982.2|385
1596201900000|2020-07-31 13:25:00|5987.7|5986.7|5990|5989|5990.5|5989.5|5985.5|5984.5|499
1596202200000|2020-07-31 13:30:00|5990.5|5989.5|5981.7|5980.7|5990.7|5989.7|5981.2|5980.2|2325
1596202500000|2020-07-31 13:35:00|5982|5981|5967.2|5966.2|5982|5981|5965.5|5964.5|1258
1596202800000|2020-07-31 13:40:00|5967.5|5966.5|5962.7|5961.7|5969|5968|5960|5959|866
1596203100000|2020-07-31 13:45:00|5962.5|5961.5|5962.5|5961.5|5973.5|5972.5|5959.5|5958.5|922
1596203400000|2020-07-31 13:50:00|5962.7|5961.7|5970|5969|5970.2|5969.2|5954|5953|1192
1596203700000|2020-07-31 13:55:00|5970.2|5969.2|5964|5963|5970.5|5969.5|5960.7|5959.7|734
1596204000000|2020-07-31 14:00:00|5964.2|5963.2|5953.7|5952.7|5965|5964|5950.5|5949.5|1558
1596204300000|2020-07-31 14:05:00|5954|5953|5950|5949|5955|5954|5947.7|5946.7|890
1596204600000|2020-07-31 14:10:00|5949.3|5948.3|5943|5942|5950.3|5949.3|5937|5936|1256
1596204900000|2020-07-31 14:15:00|5942.8|5941.8|5938.8|5937.8|5945.8|5944.8|5936.5|5935.5|1041
1596205200000|2020-07-31 14:20:00|5939|5938|5939.3|5938.3|5940|5939|5930.3|5929.3|1406
1596205500000|2020-07-31 14:25:00|5939|5938|5929|5928|5939|5938|5927|5926|803
1596205800000|2020-07-31 14:30:00|5929.3|5928.3|5929.3|5928.3|5933.8|5932.8|5928|5927|878
1596206100000|2020-07-31 14:35:00|5929.5|5928.5|5935.8|5934.8|5937.3|5936.3|5928|5927|824
1596206400000|2020-07-31 14:40:00|5935.5|5934.5|5922.5|5921.5|5935.5|5934.5|5920.8|5919.8|809
1596206700000|2020-07-31 14:45:00|5922.3|5921.3|5920.3|5919.3|5922.8|5921.8|5916.5|5915.5|1063
1596207000000|2020-07-31 14:50:00|5920|5919|5911.8|5910.8|5920.5|5919.5|5910.3|5909.3|911
1596207300000|2020-07-31 14:55:00|5911.5|5910.5|5920|5919|5921.5|5920.5|5909.3|5908.3|1353
1596207600000|2020-07-31 15:00:00|5919.8|5918.8|5918.3|5917.3|5921.3|5920.3|5913.3|5912.3|1698
1596207900000|2020-07-31 15:05:00|5918.8|5917.8|5909|5908|5919.5|5918.5|5908.8|5907.8|980
1596208200000|2020-07-31 15:10:00|5909.5|5908.5|5915.3|5914.3|5915.8|5914.8|5905|5904|1126
1596208500000|2020-07-31 15:15:00|5914.8|5913.8|5924.8|5923.8|5924.8|5923.8|5911.8|5910.8|1473
1596208800000|2020-07-31 15:20:00|5925|5924|5917.3|5916.3|5928.5|5927.5|5916.8|5915.8|2095
1596209100000|2020-07-31 15:25:00|5918|5917|5926.3|5924.3|5931|5930|5917.3|5916.3|8792
1596209400000|2020-07-31 15:30:00|5927.8|5925.8|5904.5|5902.5|5928.3|5926.3|5902.8|5900.8|10125
1596209700000|2020-07-31 15:35:00|5904.8|5902.8|5896|5894|5906.8|5904.8|5890.3|5888.3|3740
1596210000000|2020-07-31 15:40:00|5895.8|5893.8|5895.3|5893.3|5899.8|5897.8|5891.8|5889.8|883
1596210300000|2020-07-31 15:45:00|5895|5893|5898.3|5896.3|5898.8|5896.8|5890.8|5888.8|702
1596210600000|2020-07-31 15:50:00|5898.5|5896.5|5884.5|5882.5|5899|5897|5884.3|5882.3|871
1596210900000|2020-07-31 15:55:00|5884.8|5882.8|5876.8|5874.8|5887.5|5885.5|5875.8|5873.8|908
1596211200000|2020-07-31 16:00:00|5876.5|5874.5|5876|5874|5881|5879|5871.8|5869.8|635
1596211500000|2020-07-31 16:05:00|5875.8|5873.8|5868.3|5866.3|5880.3|5878.3|5867|5865|810
1596211800000|2020-07-31 16:10:00|5868.5|5866.5|5869|5867|5873.3|5871.3|5866.3|5864.3|717
1596212100000|2020-07-31 16:15:00|5869.3|5867.3|5867.8|5865.8|5872.5|5870.5|5863.8|5861.8|388
1596212400000|2020-07-31 16:20:00|5867.5|5865.5|5869.3|5867.3|5872|5870|5864.5|5862.5|413
1596212700000|2020-07-31 16:25:00|5869|5867|5878.3|5876.3|5879.8|5877.8|5867.3|5865.3|631
1596213000000|2020-07-31 16:30:00|5877.8|5875.8|5877|5875|5880.8|5878.8|5874|5872|635
1596213300000|2020-07-31 16:35:00|5876.8|5874.8|5870.8|5868.8|5877.3|5875.3|5868.8|5866.8|283
1596213600000|2020-07-31 16:40:00|5871|5869|5875|5873|5877.5|5875.5|5870.8|5868.8|127
1596213900000|2020-07-31 16:45:00|5874.8|5872.8|5868.8|5866.8|5875.8|5873.8|5866.8|5864.8|580
1596214200000|2020-07-31 16:50:00|5869|5867|5862.8|5860.8|5870.5|5868.5|5862.3|5860.3|402
1596214500000|2020-07-31 16:55:00|5862.5|5860.5|5857.5|5855.5|5862.8|5860.8|5855|5853|1144
1596214800000|2020-07-31 17:00:00|5857.3|5855.3|5863.5|5861.5|5864.3|5862.3|5854.5|5852.5|160
1596215100000|2020-07-31 17:05:00|5863.3|5861.3|5864|5862|5866.8|5864.8|5862.8|5860.8|96
1596215400000|2020-07-31 17:10:00|5863.8|5861.8|5860.5|5858.5|5865.5|5863.5|5860|5858|124
1596215700000|2020-07-31 17:15:00|5860.3|5858.3|5858.8|5856.8|5861.8|5859.8|5852.8|5850.8|300
1596216000000|2020-07-31 17:20:00|5859.3|5857.3|5864.3|5862.3|5865|5863|5859.3|5857.3|88
1596216300000|2020-07-31 17:25:00|5864.5|5862.5|5868|5866|5869.3|5867.3|5863.3|5861.3|381
1596216600000|2020-07-31 17:30:00|5867.8|5865.8|5866|5864|5870.8|5868.8|5865.5|5863.5|164
1596216900000|2020-07-31 17:35:00|5866.3|5864.3|5866.5|5864.5|5869.3|5867.3|5864.8|5862.8|63
1596217200000|2020-07-31 17:40:00|5866.8|5864.8|5867.3|5865.3|5871.3|5869.3|5866.3|5864.3|173
1596217500000|2020-07-31 17:45:00|5867|5865|5869.8|5867.8|5869.8|5867.8|5863.8|5861.8|166
1596217800000|2020-07-31 17:50:00|5869.5|5867.5|5868.5|5866.5|5871.8|5869.8|5867.8|5865.8|246
1596218100000|2020-07-31 17:55:00|5868.8|5866.8|5865.5|5863.5|5870|5868|5865|5863|143
1596218400000|2020-07-31 18:00:00|5865.8|5863.8|5868|5866|5870.8|5868.8|5864|5862|104
1596218700000|2020-07-31 18:05:00|5867.8|5865.8|5859.5|5857.5|5867.8|5865.8|5859|5857|87
1596219000000|2020-07-31 18:10:00|5859.3|5857.3|5855.5|5853.5|5860.5|5858.5|5855|5853|75
1596219300000|2020-07-31 18:15:00|5855.3|5853.3|5858|5856|5859.5|5857.5|5854.8|5852.8|131
1596219600000|2020-07-31 18:20:00|5858.3|5856.3|5859.5|5857.5|5861.3|5859.3|5857.5|5855.5|65
1596219900000|2020-07-31 18:25:00|5859.8|5857.8|5863.3|5861.3|5863.3|5861.3|5859.5|5857.5|60
1596220200000|2020-07-31 18:30:00|5863.5|5861.5|5866.8|5864.8|5867|5865|5862.3|5860.3|73
1596220500000|2020-07-31 18:35:00|5867|5865|5869.3|5867.3|5872.3|5870.3|5865.3|5863.3|295
1596220800000|2020-07-31 18:40:00|5869|5867|5869|5867|5870.3|5868.3|5865.5|5863.5|202
1596221100000|2020-07-31 18:45:00|5868.8|5866.8|5868.5|5866.5|5871.8|5869.8|5868|5866|72
1596221400000|2020-07-31 18:50:00|5868.8|5866.8|5873|5871|5873.8|5871.8|5868.5|5866.5|97
1596221700000|2020-07-31 18:55:00|5873.3|5871.3|5878|5876|5878|5876|5871.8|5869.8|183
1596222000000|2020-07-31 19:00:00|5878.3|5876.3|5881.5|5879.5|5883.5|5881.5|5874|5872|151
1596222300000|2020-07-31 19:05:00|5881.8|5879.8|5881.5|5879.5|5883|5881|5878|5876|100
1596222600000|2020-07-31 19:10:00|5881.3|5879.3|5880.3|5878.3|5881.5|5879.5|5876.5|5874.5|89
1596222900000|2020-07-31 19:15:00|5880.5|5878.5|5881.3|5879.3|5882.8|5880.8|5876|5874|85
1596223200000|2020-07-31 19:20:00|5881.5|5879.5|5883.5|5881.5|5883.8|5881.8|5879|5877|115
1596223500000|2020-07-31 19:25:00|5883.3|5881.3|5881|5879|5885.5|5883.5|5878|5876|99
1596223800000|2020-07-31 19:30:00|5880.8|5878.8|5878|5876|5882.3|5880.3|5877.5|5875.5|118
1596224100000|2020-07-31 19:35:00|5878.3|5876.3|5876.5|5874.5|5881|5879|5876.5|5874.5|149
1596224400000|2020-07-31 19:40:00|5876|5874|5882|5880|5883.3|5881.3|5876|5874|194
1596224700000|2020-07-31 19:45:00|5882.3|5880.3|5897.8|5895.8|5898.3|5896.3|5882.3|5880.3|807
1596225000000|2020-07-31 19:50:00|5895.3|5893.3|5900|5898|5900.3|5898.3|5890.5|5888.5|733
1596225300000|2020-07-31 19:55:00|5899.8|5897.8|5911.4|5907.4|5912|5910|5893.3|5891.3|1075
1596225600000|2020-07-31 20:00:00|5912.1|5908.1|5911.4|5907.4|5915.2|5911.2|5907.9|5903.9|1
1596225900000|2020-07-31 20:05:00|5913|5909|5910.1|5906.1|5914.4|5910.4|5908.8|5904.8|0
1596226200000|2020-07-31 20:10:00|5909.7|5905.7|5911|5907|5911.3|5907.3|5906.3|5902.3|0
1596226500000|2020-07-31 20:15:00|5910.8|5906.8|5909.8|5905.8|5911.1|5907.1|5909.5|5905.5|0
1596226800000|2020-07-31 20:20:00|5909.6|5905.6|5909.2|5905.2|5910.5|5906.5|5909.2|5905.2|0
1596227100000|2020-07-31 20:25:00|5909.1|5905.1|5905.7|5901.7|5909.1|5905.1|5904.8|5900.8|0
1596227400000|2020-07-31 20:30:00|5907.1|5903.1|5906|5902|5907.8|5903.8|5904.9|5900.9|0
1596227700000|2020-07-31 20:35:00|5906.4|5902.4|5909.2|5905.2|5909.6|5905.6|5906|5902|0
1596228000000|2020-07-31 20:40:00|5908.9|5904.9|5918.9|5914.9|5920|5916|5908.9|5904.9|0
1596228300000|2020-07-31 20:45:00|5918.5|5914.5|5919.1|5915.1|5919.7|5915.7|5917.9|5913.9|0
1596228600000|2020-07-31 20:50:00|5918.7|5914.7|5919.8|5915.8|5920.6|5916.6|5918.6|5914.6|0
1596228900000|2020-07-31 20:55:00|5920.2|5916.2|5919.2|5915.2|5921.1|5917.1|5917.7|5913.7|0
1596405600000|2020-08-02 22:00:00|5911.7|5907.7|5914.3|5910.3|5916|5912|5911.6|5907.6|0
1596405900000|2020-08-02 22:05:00|5914.9|5910.9|5907.1|5903.1|5915.2|5911.2|5905.8|5901.8|0
1596406200000|2020-08-02 22:10:00|5906.9|5902.9|5902.2|5898.2|5909.2|5905.2|5901.6|5897.6|0
1596406500000|2020-08-02 22:15:00|5902.3|5898.3|5900.3|5896.3|5904|5900|5895.4|5891.4|0
1596406800000|2020-08-02 22:20:00|5900.7|5896.7|5900.9|5896.9|5904.5|5900.5|5899.8|5895.8|0
1596407100000|2020-08-02 22:25:00|5901.2|5897.2|5900.8|5896.8|5903.3|5899.3|5899.3|5895.3|0
1596407400000|2020-08-02 22:30:00|5900.9|5896.9|5897.5|5893.5|5901.5|5897.5|5896.3|5892.3|0
1596407700000|2020-08-02 22:35:00|5897.7|5893.7|5899.2|5895.2|5900|5896|5893.4|5889.4|0
1596408000000|2020-08-02 22:40:00|5899|5895|5903.1|5899.1|5903.1|5899.1|5898.6|5894.6|0
1596408300000|2020-08-02 22:45:00|5903.2|5899.2|5902|5898|5904.5|5900.5|5901.3|5897.3|0
1596408600000|2020-08-02 22:50:00|5902.4|5898.4|5903.1|5899.1|5904.1|5900.1|5901.5|5897.5|0
1596408900000|2020-08-02 22:55:00|5902.8|5898.8|5903.6|5899.6|5904.3|5900.3|5902.8|5898.8|0
1596409200000|2020-08-02 23:00:00|5904.4|5900.4|5907.1|5903.1|5908.2|5904.2|5902.6|5898.6|0
1596409500000|2020-08-02 23:05:00|5907.5|5903.5|5901.2|5897.2|5908.8|5904.8|5900.8|5896.8|0
1596409800000|2020-08-02 23:10:00|5900.8|5896.8|5900.2|5896.2|5901.9|5897.9|5897.9|5893.9|0
1596410100000|2020-08-02 23:15:00|5899.8|5895.8|5901.3|5897.3|5902.1|5898.1|5899.4|5895.4|0
1596410400000|2020-08-02 23:20:00|5901.5|5897.5|5901.1|5897.1|5902.5|5898.5|5898.7|5894.7|0
1596410700000|2020-08-02 23:25:00|5900.9|5896.9|5896.9|5892.9|5902.9|5898.9|5896.8|5892.8|0
1596411000000|2020-08-02 23:30:00|5897.2|5893.2|5902.2|5898.2|5902.2|5898.2|5896.6|5892.6|0
1596411300000|2020-08-02 23:35:00|5902|5898|5901|5897|5902.6|5898.6|5900.6|5896.6|0
1596411600000|2020-08-02 23:40:00|5901.4|5897.4|5901.8|5897.8|5902.6|5898.6|5900.3|5896.3|0
1596411900000|2020-08-02 23:45:00|5902.2|5898.2|5903.7|5899.7|5904.5|5900.5|5899.1|5895.1|0
1596412200000|2020-08-02 23:50:00|5904.1|5900.1|5906|5902|5906.6|5902.6|5903.7|5899.7|0
1596412500000|2020-08-02 23:55:00|5905.6|5901.6|5918.1|5914.1|5918.4|5914.4|5905.2|5901.2|0
1596412800000|2020-08-03 00:00:00|5917.7|5913.7|5898.5|5895.5|5918.8|5914.8|5898|5895|175
1596413100000|2020-08-03 00:05:00|5898.3|5895.3|5899.3|5896.3|5902.8|5899.8|5895.5|5892.5|15
1596413400000|2020-08-03 00:10:00|5899.5|5896.5|5895.5|5892.5|5899.5|5896.5|5892.5|5889.5|41
1596413700000|2020-08-03 00:15:00|5895.8|5892.8|5895.3|5892.3|5896|5893|5890|5887|35
1596414000000|2020-08-03 00:20:00|5895.5|5892.5|5888.3|5885.3|5895.5|5892.5|5888.3|5885.3|7
1596414300000|2020-08-03 00:25:00|5888.5|5885.5|5897.5|5894.5|5897.5|5894.5|5887.8|5884.8|43
1596414600000|2020-08-03 00:30:00|5897.3|5894.3|5910.8|5907.8|5910.8|5907.8|5896.8|5893.8|11
1596414900000|2020-08-03 00:35:00|5911.3|5908.3|5909|5906|5916.3|5913.3|5909|5906|20
1596415200000|2020-08-03 00:40:00|5908.8|5905.8|5908|5905|5908.8|5905.8|5907.8|5904.8|2
1596415500000|2020-08-03 00:45:00|5907.8|5904.8|5907.8|5904.8|5910.5|5907.5|5907|5904|1
1596415800000|2020-08-03 00:50:00|5908.3|5905.3|5905|5902|5908.5|5905.5|5903|5900|2
1596416100000|2020-08-03 00:55:00|5905.3|5902.3|5904.3|5901.3|5905.3|5902.3|5901.3|5898.3|3
1596416400000|2020-08-03 01:00:00|5904.5|5901.5|5903.5|5900.5|5911|5908|5902.8|5899.8|52
1596416700000|2020-08-03 01:05:00|5903.3|5900.3|5906.3|5903.3|5906.5|5903.5|5902.8|5899.8|2
1596417000000|2020-08-03 01:10:00|5906.5|5903.5|5911.8|5908.8|5914|5911|5906.5|5903.5|65
1596417300000|2020-08-03 01:15:00|5911.5|5908.5|5914.8|5911.8|5915.3|5912.3|5910.3|5907.3|22
1596417600000|2020-08-03 01:20:00|5914.5|5911.5|5919|5916|5921|5918|5913.8|5910.8|40
1596417900000|2020-08-03 01:25:00|5919.3|5916.3|5920.5|5917.5|5920.8|5917.8|5917.5|5914.5|7
1596418200000|2020-08-03 01:30:00|5920.3|5917.3|5920.3|5917.3|5925.8|5922.8|5919.8|5916.8|22
1596418500000|2020-08-03 01:35:00|5921|5918|5925|5922|5925.8|5922.8|5921|5918|11
1596418800000|2020-08-03 01:40:00|5925.3|5922.3|5924.8|5921.8|5930.5|5927.5|5922|5919|11
1596419100000|2020-08-03 01:45:00|5925|5922|5922.8|5919.8|5930|5927|5922.8|5919.8|3
1596419400000|2020-08-03 01:50:00|5923|5920|5927.5|5924.5|5927.5|5924.5|5922.5|5919.5|2
1596419700000|2020-08-03 01:55:00|5927.3|5924.3|5928|5925|5928.3|5925.3|5926.5|5923.5|4
1596420000000|2020-08-03 02:00:00|5927.8|5924.8|5924.8|5921.8|5927.8|5924.8|5923.3|5920.3|1
1596420300000|2020-08-03 02:05:00|5924.5|5921.5|5914.8|5911.8|5924.5|5921.5|5912.5|5909.5|28
1596420600000|2020-08-03 02:10:00|5915.5|5912.5|5916.5|5913.5|5916.8|5913.8|5915.5|5912.5|2
1596420900000|2020-08-03 02:15:00|5916.8|5913.8|5914.5|5911.5|5917|5914|5912|5909|52
1596421200000|2020-08-03 02:20:00|5914.8|5911.8|5917.8|5914.8|5919.3|5916.3|5914.8|5911.8|4
1596421500000|2020-08-03 02:25:00|5917|5914|5917|5914|5917|5914|5917|5914|2
1596421800000|2020-08-03 02:30:00|5916.8|5913.8|5916.3|5913.3|5916.8|5913.8|5911.8|5908.8|8
1596422100000|2020-08-03 02:35:00|5916.5|5913.5|5921.3|5918.3|5921.5|5918.5|5916.3|5913.3|1
1596422400000|2020-08-03 02:40:00|5920.5|5917.5|5920.5|5917.5|5922|5919|5920.5|5917.5|3
1596422700000|2020-08-03 02:45:00|5919.8|5916.8|5920.3|5917.3|5922.5|5919.5|5919.3|5916.3|10
1596423000000|2020-08-03 02:50:00|5919.3|5916.3|5920.5|5917.5|5920.8|5917.8|5919.3|5916.3|1
1596423300000|2020-08-03 02:55:00|5920.8|5917.8|5919.8|5916.8|5921.3|5918.3|5919.3|5916.3|1
1596423600000|2020-08-03 03:00:00|5919.5|5916.5|5925.3|5922.3|5925.3|5922.3|5919.5|5916.5|23
1596423900000|2020-08-03 03:05:00|5925|5922|5923.8|5920.8|5925|5922|5922.8|5919.8|2
1596424200000|2020-08-03 03:10:00|5924|5921|5924.5|5921.5|5924.5|5921.5|5924|5921|1
1596424500000|2020-08-03 03:15:00|5924.3|5921.3|5924.3|5921.3|5924.3|5921.3|5920|5917|15
1596424800000|2020-08-03 03:20:00|5925|5922|5917.5|5914.5|5925.5|5922.5|5917.5|5914.5|18
1596425100000|2020-08-03 03:25:00|5917.8|5914.8|5919|5916|5919|5916|5917.8|5914.8|0
1596425400000|2020-08-03 03:30:00|5918.8|5915.8|5922|5919|5922|5919|5918.8|5915.8|4
1596425700000|2020-08-03 03:35:00|5922.3|5919.3|5920|5917|5923|5920|5920|5917|9
1596426000000|2020-08-03 03:40:00|5920.3|5917.3|5922.3|5919.3|5922.3|5919.3|5919.5|5916.5|7
1596426300000|2020-08-03 03:45:00|5922|5919|5917.8|5914.8|5922|5919|5917|5914|0
1596426600000|2020-08-03 03:50:00|5917.3|5914.3|5916.5|5913.5|5917.3|5914.3|5915.5|5912.5|5
1596427200000|2020-08-03 04:00:00|5917.3|5914.3|5916.5|5913.5|5917.3|5914.3|5914.5|5911.5|3
1596427800000|2020-08-03 04:10:00|5916.8|5913.8|5916.8|5913.8|5917.3|5914.3|5916.8|5913.8|0
1596428100000|2020-08-03 04:15:00|5916.5|5913.5|5916.5|5913.5|5916.5|5913.5|5916.5|5913.5|0
1596428400000|2020-08-03 04:20:00|5916|5913|5916|5913|5916|5913|5916|5913|0
1596428700000|2020-08-03 04:25:00|5916.5|5913.5|5917|5914|5917|5914|5916.3|5913.3|0
1596429000000|2020-08-03 04:30:00|5917.3|5914.3|5916.8|5913.8|5917.3|5914.3|5916.5|5913.5|0
1596429300000|2020-08-03 04:35:00|5917.5|5914.5|5917.8|5914.8|5917.8|5914.8|5917|5914|7
1596429600000|2020-08-03 04:40:00|5915.5|5912.5|5915.3|5912.3|5917.8|5914.8|5915.3|5912.3|4
1596429900000|2020-08-03 04:45:00|5915.5|5912.5|5915.3|5912.3|5916.3|5913.3|5914.8|5911.8|16
1596430200000|2020-08-03 04:50:00|5914.5|5911.5|5915.5|5912.5|5915.5|5912.5|5914.5|5911.5|2
1596430500000|2020-08-03 04:55:00|5917.8|5914.8|5915.3|5912.3|5917.8|5914.8|5915.3|5912.3|1
1596430800000|2020-08-03 05:00:00|5914|5911|5913.8|5910.8|5914|5911|5913.8|5910.8|0
1596431100000|2020-08-03 05:05:00|5914.5|5911.5|5914.5|5911.5|5915.3|5912.3|5914.5|5911.5|3
1596431400000|2020-08-03 05:10:00|5914.8|5911.8|5913.3|5910.3|5914.8|5911.8|5911.3|5908.3|21
1596431700000|2020-08-03 05:15:00|5913|5910|5916|5913|5916|5913|5913|5910|4
1596432000000|2020-08-03 05:20:00|5915.8|5912.8|5914.3|5911.3|5916|5913|5914.3|5911.3|12
1596432300000|2020-08-03 05:25:00|5913.8|5910.8|5913|5910|5914.8|5911.8|5911.8|5908.8|44
1596432600000|2020-08-03 05:30:00|5913.3|5910.3|5913.3|5910.3|5915|5912|5911|5908|67
1596432900000|2020-08-03 05:35:00|5913.5|5910.5|5915|5912|5915.3|5912.3|5913.3|5910.3|9
1596433200000|2020-08-03 05:40:00|5914.8|5911.8|5923.3|5920.3|5924.3|5921.3|5914.3|5911.3|32
1596433500000|2020-08-03 05:45:00|5923.5|5920.5|5925|5922|5927.8|5924.8|5920.5|5917.5|38
1596433800000|2020-08-03 05:50:00|5924.5|5921.5|5921.8|5918.8|5924.8|5921.8|5920.5|5917.5|8
1596434100000|2020-08-03 05:55:00|5922|5919|5916.3|5913.3|5922|5919|5915.5|5912.5|9
1596434400000|2020-08-03 06:00:00|5917|5914|5907.3|5905.3|5921.3|5919.3|5904.5|5902.5|301
1596434700000|2020-08-03 06:05:00|5907.8|5905.8|5907.5|5905.5|5911|5909|5905.3|5903.3|197
1596435000000|2020-08-03 06:10:00|5908|5906|5905.5|5903.5|5909.8|5907.8|5904.3|5902.3|150
1596435300000|2020-08-03 06:15:00|5905.3|5903.3|5909|5907|5909.5|5907.5|5904.5|5902.5|99
1596435600000|2020-08-03 06:20:00|5909.3|5907.3|5906.8|5904.8|5909.5|5907.5|5905.8|5903.8|134
1596435900000|2020-08-03 06:25:00|5907|5905|5917.5|5915.5|5917.5|5915.5|5906.8|5904.8|113
1596436200000|2020-08-03 06:30:00|5917.8|5915.8|5918|5916|5919|5917|5914|5912|95
1596436500000|2020-08-03 06:35:00|5917.8|5915.8|5916.5|5914.5|5919.5|5917.5|5915.5|5913.5|165
1596436800000|2020-08-03 06:40:00|5916.8|5914.8|5914.5|5912.5|5917|5915|5911.8|5909.8|100
1596437100000|2020-08-03 06:45:00|5914.3|5912.3|5918.5|5916.5|5920.8|5918.8|5914|5912|137
1596437400000|2020-08-03 06:50:00|5918.8|5916.8|5913.8|5911.8|5919.5|5917.5|5912|5910|144
1596437700000|2020-08-03 06:55:00|5914|5912|5908|5906|5915.8|5913.8|5907.5|5905.5|283
1596438000000|2020-08-03 07:00:00|5907.5|5906.5|5900|5899|5907.8|5906.8|5890.3|5889.3|3024
1596438300000|2020-08-03 07:05:00|5900.3|5899.3|5893.8|5892.8|5903|5902|5892.8|5891.8|1237
1596438600000|2020-08-03 07:10:00|5895.3|5894.3|5882.3|5881.3|5896.5|5895.5|5880.8|5879.8|955
1596438900000|2020-08-03 07:15:00|5882|5881|5879.8|5878.8|5886|5885|5877.8|5876.8|1002
1596439200000|2020-08-03 07:20:00|5880|5879|5874|5873|5881.3|5880.3|5871.3|5870.3|1186
1596439500000|2020-08-03 07:25:00|5873.8|5872.8|5861.8|5860.8|5875|5874|5859.3|5858.3|1420
1596439800000|2020-08-03 07:30:00|5862.3|5861.3|5867.5|5866.5|5869.5|5868.5|5857.8|5856.8|1364
1596440100000|2020-08-03 07:35:00|5867|5866|5861|5860|5868.5|5867.5|5858|5857|883
1596440400000|2020-08-03 07:40:00|5861.1|5860.1|5860.9|5859.9|5864.1|5863.1|5857.9|5856.9|703
1596440700000|2020-08-03 07:45:00|5860.4|5859.4|5866.4|5865.4|5867.1|5866.1|5855.9|5854.9|754
1596441000000|2020-08-03 07:50:00|5866.6|5865.6|5883.9|5882.9|5886.4|5885.4|5866.6|5865.6|886
1596441300000|2020-08-03 07:55:00|5884.1|5883.1|5890.4|5889.4|5890.6|5889.6|5882.6|5881.6|1050
1596441600000|2020-08-03 08:00:00|5891.4|5890.4|5909.1|5908.1|5909.1|5908.1|5887.4|5886.4|982
1596441900000|2020-08-03 08:05:00|5909.6|5908.6|5911.9|5910.9|5912.4|5911.4|5903.9|5902.9|1044
1596442200000|2020-08-03 08:10:00|5911.6|5910.6|5907.4|5906.4|5915.4|5914.4|5904.1|5903.1|523
1596442500000|2020-08-03 08:15:00|5906.9|5905.9|5897.1|5896.1|5912.9|5911.9|5894.9|5893.9|626
1596442800000|2020-08-03 08:20:00|5897.4|5896.4|5898.4|5897.4|5903.1|5902.1|5896.1|5895.1|316
1596443100000|2020-08-03 08:25:00|5898.6|5897.6|5900.6|5899.6|5902.6|5901.6|5896.9|5895.9|188
1596443400000|2020-08-03 08:30:00|5900.4|5899.4|5891.6|5890.6|5901.6|5900.6|5891.1|5890.1|222
1596443700000|2020-08-03 08:35:00|5892.1|5891.1|5876.6|5875.6|5895.6|5894.6|5876.6|5875.6|311
1596444000000|2020-08-03 08:40:00|5876.1|5875.1|5883.6|5882.6|5883.9|5882.9|5870.1|5869.1|485
1596444300000|2020-08-03 08:45:00|5883.4|5882.4|5886.9|5885.9|5887.6|5886.6|5881.1|5880.1|313
1596444600000|2020-08-03 08:50:00|5887.1|5886.1|5889.6|5888.6|5894.1|5893.1|5887.1|5886.1|374
1596444900000|2020-08-03 08:55:00|5889.4|5888.4|5888.6|5887.6|5892.6|5891.6|5887.6|5886.6|298
1596445200000|2020-08-03 09:00:00|5888.4|5887.4|5893.6|5892.6|5897.1|5896.1|5887.6|5886.6|444
1596445500000|2020-08-03 09:05:00|5893.4|5892.4|5884.1|5883.1|5893.4|5892.4|5883.9|5882.9|350
1596445800000|2020-08-03 09:10:00|5883.9|5882.9|5879.1|5878.1|5887.1|5886.1|5879.1|5878.1|331
1596446100000|2020-08-03 09:15:00|5879.4|5878.4|5882.6|5881.6|5883.9|5882.9|5877.9|5876.9|380
1596446400000|2020-08-03 09:20:00|5882.9|5881.9|5888.4|5887.4|5888.9|5887.9|5879.1|5878.1|227
1596446700000|2020-08-03 09:25:00|5888.6|5887.6|5892.6|5891.6|5896.6|5895.6|5888.1|5887.1|364
1596447000000|2020-08-03 09:30:00|5892.9|5891.9|5892.6|5891.6|5894.6|5893.6|5890.6|5889.6|260
1596447300000|2020-08-03 09:35:00|5892.4|5891.4|5898.6|5897.6|5898.9|5897.9|5892.4|5891.4|461
1596447600000|2020-08-03 09:40:00|5898.4|5897.4|5900.4|5899.4|5900.4|5899.4|5894.6|5893.6|374
1596447900000|2020-08-03 09:45:00|5900.9|5899.9|5897.9|5896.9|5904.4|5903.4|5894.4|5893.4|292
1596448200000|2020-08-03 09:50:00|5898.1|5897.1|5901.4|5900.4|5903.9|5902.9|5896.6|5895.6|301
1596448500000|2020-08-03 09:55:00|5902.1|5901.1|5906.4|5905.4|5907.4|5906.4|5901.4|5900.4|299
1596448800000|2020-08-03 10:00:00|5905.9|5904.9|5904.9|5903.9|5905.9|5904.9|5900.9|5899.9|333
1596449100000|2020-08-03 10:05:00|5904.6|5903.6|5902.4|5901.4|5906.4|5905.4|5900.9|5899.9|478
1596449400000|2020-08-03 10:10:00|5902.1|5901.1|5912.4|5911.4|5913.9|5912.9|5901.9|5900.9|593
1596449700000|2020-08-03 10:15:00|5912.6|5911.6|5911.4|5910.4|5912.9|5911.9|5908.9|5907.9|376
1596450000000|2020-08-03 10:20:00|5912.6|5911.6|5929.6|5928.6|5933.4|5932.4|5912.6|5911.6|689
1596450300000|2020-08-03 10:25:00|5929.9|5928.9|5926.6|5925.6|5930.9|5929.9|5924.9|5923.9|376
1596450600000|2020-08-03 10:30:00|5926.4|5925.4|5917.1|5916.1|5928.6|5927.6|5915.9|5914.9|398
1596450900000|2020-08-03 10:35:00|5916.9|5915.9|5925.1|5924.1|5928.1|5927.1|5916.9|5915.9|334
1596451200000|2020-08-03 10:40:00|5925.4|5924.4|5931.4|5930.4|5934.9|5933.9|5924.9|5923.9|575
1596451500000|2020-08-03 10:45:00|5930.6|5929.6|5933.1|5932.1|5934.6|5933.6|5929.4|5928.4|357
1596451800000|2020-08-03 10:50:00|5933.4|5932.4|5938.9|5937.9|5942.1|5941.1|5933.4|5932.4|872
1596452100000|2020-08-03 10:55:00|5938.6|5937.6|5935.9|5934.9|5939.1|5938.1|5932.9|5931.9|709
1596452400000|2020-08-03 11:00:00|5936.6|5935.6|5939.9|5938.9|5943.4|5942.4|5935.6|5934.6|790
1596452700000|2020-08-03 11:05:00|5940.1|5939.1|5939.9|5938.9|5943.4|5942.4|5937.9|5936.9|408
1596453000000|2020-08-03 11:10:00|5939.6|5938.6|5945.4|5944.4|5945.6|5944.6|5939.6|5938.6|570
1596453300000|2020-08-03 11:15:00|5945.9|5944.9|5940.9|5939.9|5945.9|5944.9|5938.4|5937.4|436
1596453600000|2020-08-03 11:20:00|5940.6|5939.6|5944.9|5943.9|5946.9|5945.9|5940.4|5939.4|442
1596453900000|2020-08-03 11:25:00|5944.6|5943.6|5949.1|5948.1|5949.1|5948.1|5943.4|5942.4|391
1596454200000|2020-08-03 11:30:00|5948.9|5947.9|5957.6|5956.6|5957.6|5956.6|5947.9|5946.9|661
1596454500000|2020-08-03 11:35:00|5957.9|5956.9|5961.9|5960.9|5962.6|5961.6|5957.1|5956.1|611
1596454800000|2020-08-03 11:40:00|5962.2|5961.2|5965.2|5964.2|5966.7|5965.7|5961.7|5960.7|1223
1596455100000|2020-08-03 11:45:00|5965.7|5964.7|5966.2|5965.2|5966.7|5965.7|5963.9|5962.9|514
1596455400000|2020-08-03 11:50:00|5966.4|5965.4|5972.2|5971.2|5972.9|5971.9|5966.4|5965.4|1390
1596455700000|2020-08-03 11:55:00|5971.9|5970.9|5975.2|5974.2|5975.7|5974.7|5971.2|5970.2|850
1596456000000|2020-08-03 12:00:00|5975.4|5974.4|5978.2|5977.2|5978.7|5977.7|5972.2|5971.2|855
1596456300000|2020-08-03 12:05:00|5978.4|5977.4|5977.2|5976.2|5980.7|5979.7|5977.2|5976.2|404
1596456600000|2020-08-03 12:10:00|5977.4|5976.4|5975.7|5974.7|5977.4|5976.4|5972.7|5971.7|406
1596456900000|2020-08-03 12:15:00|5975.9|5974.9|5973.2|5972.2|5979.2|5978.2|5972.2|5971.2|1054
1596457200000|2020-08-03 12:20:00|5972.9|5971.9|5973.7|5972.7|5977.2|5976.2|5972.4|5971.4|580
1596457500000|2020-08-03 12:25:00|5973.9|5972.9|5977.7|5976.7|5977.7|5976.7|5973.2|5972.2|1696
1596457800000|2020-08-03 12:30:00|5978.2|5977.2|5978.2|5977.2|5981.9|5980.9|5977.2|5976.2|1794
1596458100000|2020-08-03 12:35:00|5978.4|5977.4|5977.2|5976.2|5978.7|5977.7|5975.7|5974.7|928
1596458400000|2020-08-03 12:40:00|5976.9|5975.9|5978.9|5977.9|5980.7|5979.7|5976.9|5975.9|495
1596458700000|2020-08-03 12:45:00|5979.2|5978.2|5985.2|5984.2|5985.4|5984.4|5978.7|5977.7|313
1596459000000|2020-08-03 12:50:00|5984.9|5983.9|5985.7|5984.7|5987.7|5986.7|5984.7|5983.7|320
1596459300000|2020-08-03 12:55:00|5985.9|5984.9|5985.7|5984.7|5989.7|5988.7|5984.7|5983.7|585
1596459600000|2020-08-03 13:00:00|5985.9|5984.9|5984.2|5983.2|5987.2|5986.2|5982.4|5981.4|399
1596459900000|2020-08-03 13:05:00|5984.7|5983.7|5979.2|5978.2|5985.2|5984.2|5978.7|5977.7|392
1596460200000|2020-08-03 13:10:00|5979.4|5978.4|5984.7|5983.7|5985.2|5984.2|5978.7|5977.7|622
1596460500000|2020-08-03 13:15:00|5984.9|5983.9|5987.2|5986.2|5987.7|5986.7|5984.7|5983.7|329
1596460800000|2020-08-03 13:20:00|5987.4|5986.4|5989.9|5988.9|5992.7|5991.7|5986.7|5985.7|443
1596461100000|2020-08-03 13:25:00|5989.7|5988.7|5993.2|5992.2|5994.9|5993.9|5988.7|5987.7|395
1596461400000|2020-08-03 13:30:00|5993.4|5992.4|5982.7|5981.7|5993.4|5992.4|5982.2|5981.2|1248
1596461700000|2020-08-03 13:35:00|5982.9|5981.9|5988.2|5987.2|5989.7|5988.7|5981.2|5980.2|1136
1596462000000|2020-08-03 13:40:00|5988.4|5987.4|5988.9|5987.9|5989.2|5988.2|5982.9|5981.9|635
1596462300000|2020-08-03 13:45:00|5989.2|5988.2|5995.2|5994.2|5998.2|5997.2|5989.2|5988.2|1033
1596462600000|2020-08-03 13:50:00|5994.9|5993.9|5993.2|5992.2|5998.9|5997.9|5989.7|5988.7|860
1596462900000|2020-08-03 13:55:00|5992.9|5991.9|5995.7|5994.7|5998.7|5997.7|5992.9|5991.9|991
1596463200000|2020-08-03 14:00:00|5996.2|5995.2|6010.2|6009.2|6013.4|6012.4|5995.2|5994.2|1291
1596463500000|2020-08-03 14:05:00|6009.9|6008.9|6015.7|6014.7|6016.2|6015.2|6007.9|6006.9|1046
1596463800000|2020-08-03 14:10:00|6014.9|6013.9|6021.4|6020.4|6021.4|6020.4|6012.6|6011.6|1279
1596464100000|2020-08-03 14:15:00|6021.9|6020.9|6020.6|6019.6|6025.1|6024.1|6019.4|6018.4|1080
1596464400000|2020-08-03 14:20:00|6020.9|6019.9|6019.1|6018.1|6023.9|6022.9|6017.4|6016.4|1297
1596464700000|2020-08-03 14:25:00|6018.9|6017.9|6024.9|6023.9|6025.6|6024.6|6018.4|6017.4|1214
1596465000000|2020-08-03 14:30:00|6025.1|6024.1|6033.4|6032.4|6033.6|6032.6|6025.1|6024.1|1108
1596465300000|2020-08-03 14:35:00|6032.9|6031.9|6035.4|6034.4|6039.1|6038.1|6030.9|6029.9|1250
1596465600000|2020-08-03 14:40:00|6034.9|6033.9|6030.4|6029.4|6039.9|6038.9|6028.9|6027.9|1105
1596465900000|2020-08-03 14:45:00|6030.6|6029.6|6025.9|6024.9|6033.1|6032.1|6025.6|6024.6|1482
1596466200000|2020-08-03 14:50:00|6025.6|6024.6|6024.6|6023.6|6028.1|6027.1|6020.4|6019.4|1124
1596466500000|2020-08-03 14:55:00|6024.4|6023.4|6024.9|6023.9|6026.6|6025.6|6020.4|6019.4|1056
1596466800000|2020-08-03 15:00:00|6025.4|6024.4|6028.9|6027.9|6028.9|6027.9|6024.6|6023.6|802
1596467100000|2020-08-03 15:05:00|6029.1|6028.1|6030.6|6029.6|6032.1|6031.1|6027.9|6026.9|741
1596467400000|2020-08-03 15:10:00|6030.4|6029.4|6027.6|6026.6|6032.9|6031.9|6025.4|6024.4|770
1596467700000|2020-08-03 15:15:00|6027.4|6026.4|6032.1|6031.1|6032.1|6031.1|6026.4|6025.4|796
1596468000000|2020-08-03 15:20:00|6032.4|6031.4|6030.4|6029.4|6035.6|6034.6|6029.9|6028.9|1048
1596468300000|2020-08-03 15:25:00|6030.6|6029.6|6040.1|6038.1|6040.4|6038.4|6028.6|6027.6|4202
1596468600000|2020-08-03 15:30:00|6040.4|6038.4|6031.6|6029.6|6040.4|6038.4|6031.6|6029.6|3822
1596468900000|2020-08-03 15:35:00|6031.4|6029.4|6032.9|6030.9|6034.4|6032.4|6030.1|6028.1|1846
1596469200000|2020-08-03 15:40:00|6033.1|6031.1|6033.9|6031.9|6037.4|6035.4|6033.1|6031.1|687
1596469500000|2020-08-03 15:45:00|6033.1|6031.1|6028.4|6026.4|6033.1|6031.1|6028.4|6026.4|541
1596469800000|2020-08-03 15:50:00|6028.1|6026.1|6023.9|6021.9|6028.9|6026.9|6023.9|6021.9|710
1596470100000|2020-08-03 15:55:00|6023.6|6021.6|6021.4|6019.4|6023.9|6021.9|6020.9|6018.9|496
1596470400000|2020-08-03 16:00:00|6021.9|6019.9|6017.9|6015.9|6024.9|6022.9|6017.4|6015.4|632
1596470700000|2020-08-03 16:05:00|6017.4|6015.4|6016.9|6014.9|6019.9|6017.9|6015.9|6013.9|650
1596471000000|2020-08-03 16:10:00|6017.1|6015.1|6017.6|6015.6|6017.9|6015.9|6014.9|6012.9|260
1596471300000|2020-08-03 16:15:00|6017.9|6015.9|6011.6|6009.6|6019.4|6017.4|6011.6|6009.6|405
1596471600000|2020-08-03 16:20:00|6011.9|6009.9|6016.9|6014.9|6018.9|6016.9|6010.4|6008.4|261
1596471900000|2020-08-03 16:25:00|6016.6|6014.6|6009.6|6007.6|6016.9|6014.9|6009.4|6007.4|191
1596472200000|2020-08-03 16:30:00|6009.4|6007.4|6006.9|6004.9|6010.4|6008.4|6006.6|6004.6|423
1596472500000|2020-08-03 16:35:00|6006.6|6004.6|6007.4|6005.4|6008.6|6006.6|6005.4|6003.4|155
1596472800000|2020-08-03 16:40:00|6007.6|6005.6|6006.9|6004.9|6008.9|6006.9|6005.4|6003.4|230
1596473100000|2020-08-03 16:45:00|6006.6|6004.6|6012.1|6010.1|6013.1|6011.1|6006.4|6004.4|129
1596473400000|2020-08-03 16:50:00|6011.9|6009.9|6011.1|6009.1|6011.9|6009.9|6009.4|6007.4|68
1596473700000|2020-08-03 16:55:00|6011.4|6009.4|6010.4|6008.4|6011.9|6009.9|6009.9|6007.9|136
1596474000000|2020-08-03 17:00:00|6010.9|6008.9|6010.1|6008.1|6012.6|6010.6|6010.1|6008.1|64
1596474300000|2020-08-03 17:05:00|6010.4|6008.4|6010.4|6008.4|6012.1|6010.1|6008.9|6006.9|66
1596474600000|2020-08-03 17:10:00|6010.6|6008.6|6011.1|6009.1|6011.9|6009.9|6008.9|6006.9|25
1596474900000|2020-08-03 17:15:00|6010.9|6008.9|6012.1|6010.1|6012.4|6010.4|6009.1|6007.1|59
1596475200000|2020-08-03 17:20:00|6012.4|6010.4|6019.1|6017.1|6019.1|6017.1|6012.4|6010.4|65
1596475500000|2020-08-03 17:25:00|6018.9|6016.9|6018.1|6016.1|6020.1|6018.1|6016.6|6014.6|36
1596475800000|2020-08-03 17:30:00|6018.4|6016.4|6018.6|6016.6|6018.6|6016.6|6016.4|6014.4|46
1596476100000|2020-08-03 17:35:00|6018.4|6016.4|6017.6|6015.6|6018.9|6016.9|6016.9|6014.9|11
1596476400000|2020-08-03 17:40:00|6017.4|6015.4|6015.4|6013.4|6018.1|6016.1|6014.1|6012.1|30
1596476700000|2020-08-03 17:45:00|6015.6|6013.6|6016.6|6014.6|6017.4|6015.4|6015.4|6013.4|41
1596477000000|2020-08-03 17:50:00|6016.4|6014.4|6019.9|6017.9|6020.4|6018.4|6016.4|6014.4|70
1596477300000|2020-08-03 17:55:00|6020.1|6018.1|6019.4|6017.4|6021.1|6019.1|6019.4|6017.4|21
1596477600000|2020-08-03 18:00:00|6019.6|6017.6|6014.4|6012.4|6020.1|6018.1|6013.6|6011.6|114
1596477900000|2020-08-03 18:05:00|6014.1|6012.1|6011.1|6009.1|6014.4|6012.4|6010.6|6008.6|80
1596478200000|2020-08-03 18:10:00|6011.4|6009.4|6015.6|6013.6|6015.6|6013.6|6011.1|6009.1|50
1596478500000|2020-08-03 18:15:00|6015.4|6013.4|6016.6|6014.6|6017.6|6015.6|6015.1|6013.1|57
1596478800000|2020-08-03 18:20:00|6016.4|6014.4|6015.9|6013.9|6017.9|6015.9|6014.9|6012.9|37
1596479100000|2020-08-03 18:25:00|6015.6|6013.6|6015.6|6013.6|6016.6|6014.6|6015.1|6013.1|51
1596479400000|2020-08-03 18:30:00|6015.9|6013.9|6015.4|6013.4|6016.4|6014.4|6014.9|6012.9|76
1596479700000|2020-08-03 18:35:00|6015.9|6013.9|6017.4|6015.4|6017.4|6015.4|6015.4|6013.4|50
1596480000000|2020-08-03 18:40:00|6017.1|6015.1|6015.4|6013.4|6017.9|6015.9|6014.6|6012.6|45
1596480300000|2020-08-03 18:45:00|6015.6|6013.6|6014.1|6012.1|6017.1|6015.1|6013.9|6011.9|129
1596480600000|2020-08-03 18:50:00|6013.9|6011.9|6014.4|6012.4|6015.1|6013.1|6012.9|6010.9|111
1596480900000|2020-08-03 18:55:00|6014.1|6012.1|6013.9|6011.9|6015.6|6013.6|6013.9|6011.9|69
1596481200000|2020-08-03 19:00:00|6013.6|6011.6|6015.4|6013.4|6017.6|6015.6|6013.6|6011.6|182
1596481500000|2020-08-03 19:05:00|6015.1|6013.1|6012.6|6010.6|6015.4|6013.4|6012.1|6010.1|35
1596481800000|2020-08-03 19:10:00|6012.4|6010.4|6011.1|6009.1|6013.6|6011.6|6009.9|6007.9|100
1596482100000|2020-08-03 19:15:00|6010.9|6008.9|6009.6|6007.6|6012.1|6010.1|6005.9|6003.9|69
1596482400000|2020-08-03 19:20:00|6009.9|6007.9|6009.4|6007.4|6009.9|6007.9|6007.6|6005.6|88
1596482700000|2020-08-03 19:25:00|6009.6|6007.6|6008.6|6006.6|6010.6|6008.6|6007.9|6005.9|25
1596483000000|2020-08-03 19:30:00|6008.4|6006.4|6004.4|6002.4|6012.1|6010.1|6001.6|5999.6|257
1596483300000|2020-08-03 19:35:00|6004.6|6002.6|6007.4|6005.4|6007.6|6005.6|6004.1|6002.1|73
1596483600000|2020-08-03 19:40:00|6007.1|6005.1|6005.1|6003.1|6008.6|6006.6|6004.6|6002.6|204
1596483900000|2020-08-03 19:45:00|6004.9|6002.9|6002.9|6000.9|6006.4|6004.4|6001.9|5999.9|331
1596484200000|2020-08-03 19:50:00|6002.6|6000.6|6011.4|6009.4|6011.6|6009.6|5996.9|5994.9|987
1596484500000|2020-08-03 19:55:00|6011.6|6009.6|6018|6014|6019.6|6017.6|6007.6|6005.6|848
1596484800000|2020-08-03 20:00:00|6017.6|6013.6|6015.1|6011.1|6017.6|6013.6|6013.7|6009.7|0
1596485100000|2020-08-03 20:05:00|6014.7|6010.7|6014.6|6010.6|6017.5|6013.5|6011.3|6007.3|0
1596485400000|2020-08-03 20:10:00|6014.2|6010.2|6020.3|6016.3|6022.5|6018.5|6013.8|6009.8|0
1596485700000|2020-08-03 20:15:00|6020.2|6016.2|6019.5|6015.5|6020.2|6016.2|6019.3|6015.3|0
1596486000000|2020-08-03 20:20:00|6019.4|6015.4|6020.4|6016.4|6020.5|6016.5|6019.4|6015.4|0
1596486300000|2020-08-03 20:25:00|6020.3|6016.3|6020.8|6016.8|6020.8|6016.8|6020.3|6016.3|0
1596486600000|2020-08-03 20:30:00|6021.6|6017.6|6018.1|6014.1|6024|6020|6017.5|6013.5|0
1596486900000|2020-08-03 20:35:00|6017.7|6013.7|6019.6|6015.6|6020.4|6016.4|6017.7|6013.7|0
1596487200000|2020-08-03 20:40:00|6020.4|6016.4|6024.8|6020.8|6024.8|6020.8|6019.2|6015.2|0
1596487500000|2020-08-03 20:45:00|6024.4|6020.4|6025.2|6021.2|6026.1|6022.1|6022.9|6018.9|0
1596487800000|2020-08-03 20:50:00|6025.6|6021.6|6025.1|6021.1|6025.7|6021.7|6023.3|6019.3|0
1596488100000|2020-08-03 20:55:00|6025.5|6021.5|6023.3|6019.3|6025.5|6021.5|6022.7|6018.7|0
1596488400000|2020-08-03 21:00:00|6023.2|6019.2|6022.3|6018.3|6023.2|6019.2|6021.1|6017.1|0
1596488700000|2020-08-03 21:05:00|6022.4|6018.4|6022.1|6018.1|6022.4|6018.4|6021.4|6017.4|0
1596489000000|2020-08-03 21:10:00|6021.5|6017.5|6021.8|6017.8|6022|6018|6021.5|6017.5|0
1596489300000|2020-08-03 21:15:00|6021.7|6017.7|6021.7|6017.7|6022.1|6018.1|6021.7|6017.7|0
1596489600000|2020-08-03 21:20:00|6021.8|6017.8|6021.6|6017.6|6021.9|6017.9|6021.6|6017.6|0
1596489900000|2020-08-03 21:25:00|6021.7|6017.7|6021.7|6017.7|6021.7|6017.7|6021.3|6017.3|0
1596490200000|2020-08-03 21:30:00|6021.8|6017.8|6021.9|6017.9|6021.9|6017.9|6021.8|6017.8|0
1596490500000|2020-08-03 21:35:00|6022|6018|6022.6|6018.6|6022.6|6018.6|6021.7|6017.7|0
1596490800000|2020-08-03 21:40:00|6022.7|6018.7|6023.1|6019.1|6023.2|6019.2|6022.7|6018.7|0
1596491100000|2020-08-03 21:45:00|6023.9|6019.9|6026.8|6022.8|6027.1|6023.1|6023.9|6019.9|0
1596491400000|2020-08-03 21:50:00|6026.7|6022.7|6026.4|6022.4|6026.7|6022.7|6025.8|6021.8|0
1596491700000|2020-08-03 21:55:00|6026.5|6022.5|6027.2|6023.2|6028|6024|6026.5|6022.5|0
1596492000000|2020-08-03 22:00:00|6029.4|6025.4|6024.5|6020.5|6029.8|6025.8|6021.2|6017.2|0
1596492300000|2020-08-03 22:05:00|6024.3|6020.3|6024.1|6020.1|6024.5|6020.5|6022.5|6018.5|0
1596492600000|2020-08-03 22:10:00|6024.2|6020.2|6025.2|6021.2|6026.6|6022.6|6023.3|6019.3|0
1596492900000|2020-08-03 22:15:00|6025.4|6021.4|6026.4|6022.4|6026.4|6022.4|6025.4|6021.4|0
1596493200000|2020-08-03 22:20:00|6026.8|6022.8|6026.4|6022.4|6026.8|6022.8|6025.2|6021.2|0
1596493500000|2020-08-03 22:25:00|6026|6022|6025.9|6021.9|6026.2|6022.2|6025.2|6021.2|0
1596493800000|2020-08-03 22:30:00|6025.7|6021.7|6024|6020|6025.7|6021.7|6024|6020|0
1596494100000|2020-08-03 22:35:00|6024.4|6020.4|6025.3|6021.3|6025.5|6021.5|6024.4|6020.4|0
1596494400000|2020-08-03 22:40:00|6025.1|6021.1|6026|6022|6026|6022|6025.1|6021.1|0
1596494700000|2020-08-03 22:45:00|6025.8|6021.8|6025.2|6021.2|6025.8|6021.8|6024.9|6020.9|0
1596495000000|2020-08-03 22:50:00|6025.6|6021.6|6025.3|6021.3|6025.6|6021.6|6024.3|6020.3|0
1596495300000|2020-08-03 22:55:00|6025.7|6021.7|6025.5|6021.5|6026.1|6022.1|6025.3|6021.3|0
1596495600000|2020-08-03 23:00:00|6025.3|6021.3|6025.7|6021.7|6025.7|6021.7|6024.7|6020.7|0
1596495900000|2020-08-03 23:05:00|6025.4|6021.4|6025.6|6021.6|6026|6022|6025.4|6021.4|0
1596496200000|2020-08-03 23:10:00|6026|6022|6026.4|6022.4|6027.6|6023.6|6024.1|6020.1|0
1596496500000|2020-08-03 23:15:00|6026.6|6022.6|6026.8|6022.8|6027.2|6023.2|6026.2|6022.2|0
1596496800000|2020-08-03 23:20:00|6027|6023|6027.7|6023.7|6027.7|6023.7|6026.8|6022.8|0
1596497100000|2020-08-03 23:25:00|6027.9|6023.9|6026.9|6022.9|6027.9|6023.9|6026.9|6022.9|0
1596497400000|2020-08-03 23:30:00|6027.3|6023.3|6029.3|6025.3|6029.3|6025.3|6027.3|6023.3|0
1596497700000|2020-08-03 23:35:00|6029.1|6025.1|6030.3|6026.3|6030.3|6026.3|6028.7|6024.7|0
1596498000000|2020-08-03 23:40:00|6029.9|6025.9|6027.4|6023.4|6029.9|6025.9|6027|6023|0
1596498300000|2020-08-03 23:45:00|6027.8|6023.8|6027.8|6023.8|6028.2|6024.2|6027.4|6023.4|0
1596498600000|2020-08-03 23:50:00|6027.4|6023.4|6026.3|6022.3|6027.4|6023.4|6024.3|6020.3|0
1596498900000|2020-08-03 23:55:00|6026.1|6022.1|6019.3|6015.3|6027.8|6023.8|6018.9|6014.9|0
1596499200000|2020-08-04 00:00:00|6019.6|6015.6|6019.6|6016.6|6024.6|6021.6|6015.9|6012.9|50
1596499500000|2020-08-04 00:05:00|6019.4|6016.4|6017.9|6014.9|6019.9|6016.9|6017.1|6014.1|9
1596499800000|2020-08-04 00:10:00|6017.6|6014.6|6018.9|6015.9|6018.9|6015.9|6017.6|6014.6|6
1596500100000|2020-08-04 00:15:00|6021.6|6018.6|6030.4|6027.4|6030.9|6027.9|6021.4|6018.4|44
1596500400000|2020-08-04 00:20:00|6030.6|6027.6|6031.9|6028.9|6033.1|6030.1|6029.9|6026.9|1
1596500700000|2020-08-04 00:25:00|6032.4|6029.4|6034.1|6031.1|6035.6|6032.6|6029.4|6026.4|32
1596501000000|2020-08-04 00:30:00|6033.9|6030.9|6036.4|6033.4|6036.4|6033.4|6030.4|6027.4|14
1596501300000|2020-08-04 00:35:00|6036.1|6033.1|6033.1|6030.1|6037.1|6034.1|6031.6|6028.6|5
1596501600000|2020-08-04 00:40:00|6033.4|6030.4|6034.6|6031.6|6035.6|6032.6|6032.4|6029.4|2
1596501900000|2020-08-04 00:45:00|6034.9|6031.9|6033.6|6030.6|6035.4|6032.4|6033.1|6030.1|0
1596502200000|2020-08-04 00:50:00|6033.9|6030.9|6033.6|6030.6|6033.9|6030.9|6033.4|6030.4|0
1596502500000|2020-08-04 00:55:00|6034.1|6031.1|6033.9|6030.9|6034.1|6031.1|6033.9|6030.9|0
1596502800000|2020-08-04 01:00:00|6033.6|6030.6|6037.4|6034.4|6038.1|6035.1|6033.6|6030.6|11
1596503100000|2020-08-04 01:05:00|6037.6|6034.6|6037.6|6034.6|6039.6|6036.6|6037.1|6034.1|0
1596503400000|2020-08-04 01:10:00|6038.4|6035.4|6040.4|6037.4|6041.4|6038.4|6034.9|6031.9|16
1596503700000|2020-08-04 01:15:00|6040.9|6037.9|6039.4|6036.4|6042.6|6039.6|6036.9|6033.9|43
1596504000000|2020-08-04 01:20:00|6039.9|6036.9|6033.9|6030.9|6039.9|6036.9|6033.6|6030.6|6
1596504300000|2020-08-04 01:25:00|6034.1|6031.1|6029.6|6026.6|6034.1|6031.1|6023.9|6020.9|10
1596504600000|2020-08-04 01:30:00|6029.4|6026.4|6031.4|6028.4|6031.9|6028.9|6027.1|6024.1|1
1596504900000|2020-08-04 01:35:00|6030.6|6027.6|6028.1|6025.1|6031.1|6028.1|6026.6|6023.6|1
1596505200000|2020-08-04 01:40:00|6028.4|6025.4|6025.9|6022.9|6028.6|6025.6|6023.4|6020.4|3
1596505500000|2020-08-04 01:45:00|6025.6|6022.6|6026.9|6023.9|6028.1|6025.1|6025.1|6022.1|1
1596505800000|2020-08-04 01:50:00|6026.6|6023.6|6026.1|6023.1|6026.6|6023.6|6024.1|6021.1|17
1596506100000|2020-08-04 01:55:00|6025.9|6022.9|6024.6|6021.6|6026.1|6023.1|6024.6|6021.6|1
1596506400000|2020-08-04 02:00:00|6025.4|6022.4|6026.1|6023.1|6028.9|6025.9|6020.9|6017.9|6
1596506700000|2020-08-04 02:05:00|6028.1|6025.1|6027.6|6024.6|6029.1|6026.1|6025.9|6022.9|1
1596507000000|2020-08-04 02:10:00|6027.9|6024.9|6028.9|6025.9|6030.6|6027.6|6027.9|6024.9|0
1596507300000|2020-08-04 02:15:00|6028.6|6025.6|6028.6|6025.6|6028.6|6025.6|6028.6|6025.6|0
1596507600000|2020-08-04 02:20:00|6028.4|6025.4|6027.9|6024.9|6028.4|6025.4|6027.9|6024.9|4
1596507900000|2020-08-04 02:25:00|6027.6|6024.6|6025.9|6022.9|6027.6|6024.6|6023.9|6020.9|5
1596508200000|2020-08-04 02:30:00|6025.4|6022.4|6024.4|6021.4|6025.4|6022.4|6023.9|6020.9|5
1596508500000|2020-08-04 02:35:00|6024.1|6021.1|6020.4|6017.4|6024.1|6021.1|6019.1|6016.1|19
1596508800000|2020-08-04 02:40:00|6019.9|6016.9|6020.9|6017.9|6023.1|6020.1|6019.4|6016.4|11
1596509100000|2020-08-04 02:45:00|6020.4|6017.4|6020.9|6017.9|6020.9|6017.9|6018.9|6015.9|11
1596509400000|2020-08-04 02:50:00|6020.6|6017.6|6024.1|6021.1|6024.1|6021.1|6020.4|6017.4|14
1596509700000|2020-08-04 02:55:00|6023.9|6020.9|6021.4|6018.4|6023.9|6020.9|6021.1|6018.1|10
1596510000000|2020-08-04 03:00:00|6021.1|6018.1|6020.1|6017.1|6023.1|6020.1|6020.1|6017.1|9
1596510300000|2020-08-04 03:05:00|6020.4|6017.4|6018.4|6015.4|6020.6|6017.6|6017.6|6014.6|5
1596510600000|2020-08-04 03:10:00|6018.9|6015.9|6018.6|6015.6|6019.4|6016.4|6018.6|6015.6|0
1596510900000|2020-08-04 03:15:00|6018.4|6015.4|6016.4|6013.4|6018.4|6015.4|6015.9|6012.9|4
1596511200000|2020-08-04 03:20:00|6016.6|6013.6|6018.9|6015.9|6020.1|6017.1|6016.6|6013.6|5
1596511500000|2020-08-04 03:25:00|6018.6|6015.6|6018.6|6015.6|6020.6|6017.6|6018.6|6015.6|6
1596511800000|2020-08-04 03:30:00|6018.9|6015.9|6019.9|6016.9|6021.6|6018.6|6018.6|6015.6|2
1596512100000|2020-08-04 03:35:00|6020.1|6017.1|6023.1|6020.1|6024.1|6021.1|6020.1|6017.1|10
1596512400000|2020-08-04 03:40:00|6023.6|6020.6|6023.1|6020.1|6024.1|6021.1|6023.1|6020.1|11
1596512700000|2020-08-04 03:45:00|6024.1|6021.1|6023.1|6020.1|6024.1|6021.1|6023.1|6020.1|7
1596513000000|2020-08-04 03:50:00|6023.4|6020.4|6022.9|6019.9|6023.4|6020.4|6022.9|6019.9|0
1596513300000|2020-08-04 03:55:00|6022.6|6019.6|6020.4|6017.4|6022.6|6019.6|6020.4|6017.4|3
1596513600000|2020-08-04 04:00:00|6020.1|6017.1|6020.1|6017.1|6020.1|6017.1|6018.6|6015.6|4
1596513900000|2020-08-04 04:05:00|6020.4|6017.4|6021.4|6018.4|6021.4|6018.4|6020.4|6017.4|2
1596514200000|2020-08-04 04:10:00|6021.1|6018.1|6021.6|6018.6|6022.4|6019.4|6021.1|6018.1|2
1596514500000|2020-08-04 04:15:00|6023.9|6020.9|6022.1|6019.1|6023.9|6020.9|6021.6|6018.6|1
1596514800000|2020-08-04 04:20:00|6022.4|6019.4|6022.6|6019.6|6022.6|6019.6|6022.1|6019.1|0
1596515100000|2020-08-04 04:25:00|6024.1|6021.1|6025.1|6022.1|6025.1|6022.1|6022.9|6019.9|6
1596515400000|2020-08-04 04:30:00|6025.4|6022.4|6034.1|6031.1|6035.1|6032.1|6024.9|6021.9|90
1596515700000|2020-08-04 04:35:00|6034.4|6031.4|6032.1|6029.1|6034.4|6031.4|6032.1|6029.1|1
1596516000000|2020-08-04 04:40:00|6030.6|6027.6|6032.6|6029.6|6033.1|6030.1|6030.6|6027.6|11
1596516300000|2020-08-04 04:45:00|6032.4|6029.4|6032.9|6029.9|6033.4|6030.4|6030.1|6027.1|12
1596516600000|2020-08-04 04:50:00|6033.1|6030.1|6030.4|6027.4|6033.1|6030.1|6030.1|6027.1|1
1596516900000|2020-08-04 04:55:00|6030.1|6027.1|6030.6|6027.6|6031.4|6028.4|6030.1|6027.1|2
1596517200000|2020-08-04 05:00:00|6030.9|6027.9|6029.6|6026.6|6031.1|6028.1|6029.6|6026.6|2
1596517500000|2020-08-04 05:05:00|6028.6|6025.6|6031.4|6028.4|6032.4|6029.4|6027.4|6024.4|6
1596517800000|2020-08-04 05:10:00|6031.1|6028.1|6028.9|6025.9|6031.6|6028.6|6028.6|6025.6|5
1596518100000|2020-08-04 05:15:00|6028.6|6025.6|6028.4|6025.4|6029.6|6026.6|6027.9|6024.9|4
1596518400000|2020-08-04 05:20:00|6028.1|6025.1|6029.1|6026.1|6029.1|6026.1|6028.1|6025.1|4
1596518700000|2020-08-04 05:25:00|6029.6|6026.6|6031.9|6028.9|6032.9|6029.9|6029.1|6026.1|8
1596519000000|2020-08-04 05:30:00|6032.1|6029.1|6033.4|6030.4|6033.4|6030.4|6031.9|6028.9|5
1596519300000|2020-08-04 05:35:00|6033.1|6030.1|6035.1|6032.1|6035.1|6032.1|6033.1|6030.1|7
1596519600000|2020-08-04 05:40:00|6034.9|6031.9|6033.9|6030.9|6036.6|6033.6|6033.1|6030.1|11
1596519900000|2020-08-04 05:45:00|6033.6|6030.6|6037.1|6034.1|6038.9|6035.9|6033.6|6030.6|37
1596520200000|2020-08-04 05:50:00|6037.4|6034.4|6038.9|6035.9|6040.9|6037.9|6037.4|6034.4|59
1596520500000|2020-08-04 05:55:00|6039.4|6036.4|6042.4|6039.4|6043.1|6040.1|6039.1|6036.1|25
1596520800000|2020-08-04 06:00:00|6042.6|6039.6|6028.1|6026.1|6042.6|6040.4|6027.1|6025.1|496
1596521100000|2020-08-04 06:05:00|6027.9|6025.9|6026.1|6024.1|6027.9|6025.9|6023.6|6021.6|81
1596521400000|2020-08-04 06:10:00|6025.9|6023.9|6036.6|6034.6|6037.1|6035.1|6022.1|6020.1|161
1596521700000|2020-08-04 06:15:00|6036.4|6034.4|6032.1|6030.1|6038.1|6036.1|6031.9|6029.9|68
1596522000000|2020-08-04 06:20:00|6031.9|6029.9|6035.1|6033.1|6035.9|6033.9|6030.4|6028.4|119
1596522300000|2020-08-04 06:25:00|6034.9|6032.9|6032.6|6030.6|6035.1|6033.1|6029.1|6027.1|187
1596522600000|2020-08-04 06:30:00|6032.4|6030.4|6030.6|6028.6|6033.9|6031.9|6029.1|6027.1|186
1596522900000|2020-08-04 06:35:00|6030.9|6028.9|6047.1|6045.1|6048.9|6046.9|6030.9|6028.9|223
1596523200000|2020-08-04 06:40:00|6047.6|6045.6|6046.1|6044.1|6048.4|6046.4|6041.6|6039.6|146
1596523500000|2020-08-04 06:45:00|6045.9|6043.9|6045.4|6043.4|6046.6|6044.6|6041.6|6039.6|75
1596523800000|2020-08-04 06:50:00|6045.1|6043.1|6045.6|6043.6|6045.6|6043.6|6042.1|6040.1|88
1596524100000|2020-08-04 06:55:00|6045.4|6043.4|6040.6|6038.6|6048.1|6046.1|6040.6|6038.6|316
1596524400000|2020-08-04 07:00:00|6040.1|6039.1|6050.1|6049.1|6053.9|6052.9|6028.1|6027.1|3060
1596524700000|2020-08-04 07:05:00|6050.4|6049.4|6037.9|6036.9|6051.4|6050.4|6025.9|6024.9|1843
1596525000000|2020-08-04 07:10:00|6037.6|6036.6|6027.1|6026.1|6045.6|6044.6|6023.4|6022.4|1195
1596525300000|2020-08-04 07:15:00|6027.4|6026.4|6031.1|6030.1|6035.4|6034.4|6023.4|6022.4|801
1596525600000|2020-08-04 07:20:00|6031.4|6030.4|6019.1|6018.1|6033.1|6032.1|6010.6|6009.6|1145
1596525900000|2020-08-04 07:25:00|6018.9|6017.9|6021.1|6020.1|6022.6|6021.6|6008.1|6007.1|1038
1596526200000|2020-08-04 07:30:00|6021.4|6020.4|6031.9|6030.9|6032.4|6031.4|6015.4|6014.4|872
1596526500000|2020-08-04 07:35:00|6032.1|6031.1|6033.1|6032.1|6039.6|6038.6|6029.9|6028.9|579
1596526800000|2020-08-04 07:40:00|6035|6034|6025.8|6024.8|6037.3|6036.3|6022.3|6021.3|530
1596527100000|2020-08-04 07:45:00|6025.5|6024.5|6012|6011|6028.5|6027.5|6011|6010|711
1596527400000|2020-08-04 07:50:00|6011.8|6010.8|5997.5|5996.5|6012.8|6011.8|5996|5995|741
1596527700000|2020-08-04 07:55:00|5997|5996|5995.8|5994.8|6003|6002|5993|5992|631
1596528000000|2020-08-04 08:00:00|5995.5|5994.5|5999|5998|6006.3|6005.3|5993.8|5992.8|583
1596528300000|2020-08-04 08:05:00|5999.3|5998.3|6003.5|6002.5|6004.5|6003.5|5984.8|5983.8|704
1596528600000|2020-08-04 08:10:00|6003.3|6002.3|6012|6011|6013|6012|6003.3|6002.3|477
1596528900000|2020-08-04 08:15:00|6011.8|6010.8|6015.8|6014.8|6020|6019|6010.5|6009.5|638
1596529200000|2020-08-04 08:20:00|6015|6014|6017.5|6016.5|6020.3|6019.3|6013|6012|381
1596529500000|2020-08-04 08:25:00|6017.3|6016.3|6028|6027|6029.3|6028.3|6016.3|6015.3|383
1596529800000|2020-08-04 08:30:00|6027.8|6026.8|6023|6022|6033.5|6032.5|6017.3|6016.3|812
1596530100000|2020-08-04 08:35:00|6022.8|6021.8|6019.5|6018.5|6024|6023|6017|6016|372
1596530400000|2020-08-04 08:40:00|6019.3|6018.3|6018|6017|6026.5|6025.5|6015.3|6014.3|449
1596530700000|2020-08-04 08:45:00|6018.3|6017.3|6023.5|6022.5|6027.5|6026.5|6017.3|6016.3|282
1596531000000|2020-08-04 08:50:00|6023.3|6022.3|6029.5|6028.5|6032.3|6031.3|6022.3|6021.3|292
1596531300000|2020-08-04 08:55:00|6029.8|6028.8|6028|6027|6030.5|6029.5|6025.8|6024.8|232
1596531600000|2020-08-04 09:00:00|6027.8|6026.8|6028.3|6027.3|6028.8|6027.8|6025.3|6024.3|243
1596531900000|2020-08-04 09:05:00|6028.5|6027.5|6034|6033|6035.3|6034.3|6027.5|6026.5|384
1596532200000|2020-08-04 09:10:00|6032|6031|6032.5|6031.5|6035.5|6034.5|6031|6030|394
1596532500000|2020-08-04 09:15:00|6032.3|6031.3|6027.3|6026.3|6035.3|6034.3|6026.3|6025.3|346
1596532800000|2020-08-04 09:20:00|6027|6026|6029.3|6028.3|6031.3|6030.3|6025.3|6024.3|421
1596533100000|2020-08-04 09:25:00|6029|6028|6029.5|6028.5|6029.5|6028.5|6026.5|6025.5|329
1596533400000|2020-08-04 09:30:00|6029.3|6028.3|6035|6034|6037.8|6036.8|6026.8|6025.8|615
1596533700000|2020-08-04 09:35:00|6034.8|6033.8|6026.8|6025.8|6036|6035|6023|6022|384
1596534000000|2020-08-04 09:40:00|6026.3|6025.3|6030.3|6029.3|6032.8|6031.8|6023.8|6022.8|468
1596534300000|2020-08-04 09:45:00|6030|6029|6034|6033|6036.3|6035.3|6028|6027|459
1596534600000|2020-08-04 09:50:00|6034.3|6033.3|6038.3|6037.3|6041.5|6040.5|6031|6030|406
1596534900000|2020-08-04 09:55:00|6038|6037|6031.8|6030.8|6038|6037|6030.3|6029.3|343
1596535200000|2020-08-04 10:00:00|6034.5|6033.5|6029.5|6028.5|6036.8|6035.8|6028.8|6027.8|380
1596535500000|2020-08-04 10:05:00|6029.8|6028.8|6023.3|6022.3|6031.3|6030.3|6022.8|6021.8|548
1596535800000|2020-08-04 10:10:00|6023|6022|6019.8|6018.8|6023.8|6022.8|6018.3|6017.3|399
1596536100000|2020-08-04 10:15:00|6020|6019|6025.8|6024.8|6026.5|6025.5|6016|6015|459
1596536400000|2020-08-04 10:20:00|6026|6025|6029.3|6028.3|6029.8|6028.8|6024.8|6023.8|404
1596536700000|2020-08-04 10:25:00|6029.5|6028.5|6025.8|6024.8|6031|6030|6025.3|6024.3|449
1596537000000|2020-08-04 10:30:00|6026|6025|6031.3|6030.3|6035.5|6034.5|6025.8|6024.8|279
1596537300000|2020-08-04 10:35:00|6030.8|6029.8|6033|6032|6039.3|6038.3|6029.8|6028.8|313
1596537600000|2020-08-04 10:40:00|6033.3|6032.3|6035.3|6034.3|6037.5|6036.5|6033|6032|337
1596537900000|2020-08-04 10:45:00|6035.5|6034.5|6042.8|6041.8|6045.5|6044.5|6033.8|6032.8|469
1596538200000|2020-08-04 10:50:00|6043.3|6042.3|6052.8|6051.8|6054|6053|6043.3|6042.3|751
1596538500000|2020-08-04 10:55:00|6052|6051|6053|6052|6057.8|6056.8|6050.5|6049.5|1099
1596538800000|2020-08-04 11:00:00|6053.3|6052.3|6052.3|6051.3|6063.3|6062.3|6050.3|6049.3|1817
1596539100000|2020-08-04 11:05:00|6051.8|6050.8|6054.8|6053.8|6056.5|6055.5|6047.3|6046.3|452
1596539400000|2020-08-04 11:10:00|6055.3|6054.3|6051.8|6050.8|6057|6056|6051.3|6050.3|301
1596539700000|2020-08-04 11:15:00|6052|6051|6043.5|6042.5|6052|6051|6042.5|6041.5|683
1596540000000|2020-08-04 11:20:00|6043.8|6042.8|6049.3|6048.3|6049.3|6048.3|6043.3|6042.3|296
1596540300000|2020-08-04 11:25:00|6049.8|6048.8|6046.5|6045.5|6049.8|6048.8|6045.8|6044.8|366
1596540600000|2020-08-04 11:30:00|6046.3|6045.3|6037.8|6036.8|6047.3|6046.3|6033.3|6032.3|1310
1596540900000|2020-08-04 11:35:00|6038.3|6037.3|6029.8|6028.8|6038.3|6037.3|6028.8|6027.8|540
1596541200000|2020-08-04 11:40:00|6030.3|6029.3|6031.8|6030.8|6036.5|6035.5|6029.8|6028.8|326
1596541500000|2020-08-04 11:45:00|6031.3|6030.3|6031.5|6030.5|6033.3|6032.3|6029.8|6028.8|186
1596541800000|2020-08-04 11:50:00|6031.3|6030.3|6034.8|6033.8|6034.8|6033.8|6024.8|6023.8|290
1596542100000|2020-08-04 11:55:00|6034.5|6033.5|6036.5|6035.5|6038.5|6037.5|6034.3|6033.3|474
1596542400000|2020-08-04 12:00:00|6036.8|6035.8|6035.8|6034.8|6037.5|6036.5|6031.5|6030.5|331
1596542700000|2020-08-04 12:05:00|6035.5|6034.5|6044.8|6043.8|6046|6045|6035.3|6034.3|411
1596543000000|2020-08-04 12:10:00|6045|6044|6045|6044|6047.5|6046.5|6043.3|6042.3|1210
1596543300000|2020-08-04 12:15:00|6045.3|6044.3|6039|6038|6045.3|6044.3|6039|6038|299
1596543600000|2020-08-04 12:20:00|6039.3|6038.3|6039.3|6038.3|6042.3|6041.3|6036.5|6035.5|219
1596543900000|2020-08-04 12:25:00|6039.8|6038.8|6036|6035|6041|6040|6035.3|6034.3|152
1596544200000|2020-08-04 12:30:00|6036.3|6035.3|6033.3|6032.3|6036.8|6035.8|6029.8|6028.8|279
1596544500000|2020-08-04 12:35:00|6033.5|6032.5|6032.3|6031.3|6034|6033|6026.3|6025.3|507
1596544800000|2020-08-04 12:40:00|6032.5|6031.5|6031|6030|6035.3|6034.3|6030.8|6029.8|626
1596545100000|2020-08-04 12:45:00|6030.8|6029.8|6036|6035|6036|6035|6030.8|6029.8|560
1596545400000|2020-08-04 12:50:00|6036.3|6035.3|6023.8|6022.8|6037|6036|6021|6020|531
1596545700000|2020-08-04 12:55:00|6024.3|6023.3|6026.5|6025.5|6030.8|6029.8|6023.3|6022.3|402
1596546000000|2020-08-04 13:00:00|6026.3|6025.3|6028|6027|6029.8|6028.8|6023.5|6022.5|518
1596546300000|2020-08-04 13:05:00|6027.8|6026.8|6024.8|6023.8|6028|6027|6023.5|6022.5|790
1596546600000|2020-08-04 13:10:00|6024.5|6023.5|6021.8|6020.8|6024.8|6023.8|6021.3|6020.3|554
1596546900000|2020-08-04 13:15:00|6021.5|6020.5|6018.8|6017.8|6022.3|6021.3|6018.3|6017.3|295
1596547200000|2020-08-04 13:20:00|6019|6018|6017.3|6016.3|6019.3|6018.3|6016.8|6015.8|259
1596547500000|2020-08-04 13:25:00|6017.5|6016.5|6019.8|6018.8|6022|6021|6016|6015|661
1596547800000|2020-08-04 13:30:00|6020.3|6019.3|6024.3|6023.3|6027|6026|6015.8|6014.8|1383
1596548100000|2020-08-04 13:35:00|6024|6023|6022.5|6021.5|6024.3|6023.3|6015.5|6014.5|1001
1596548400000|2020-08-04 13:40:00|6022.8|6021.8|6030.5|6029.5|6030.5|6029.5|6022.5|6021.5|609
1596548700000|2020-08-04 13:45:00|6030.3|6029.3|6036|6035|6037.8|6036.8|6030|6029|667
1596549000000|2020-08-04 13:50:00|6036.3|6035.3|6031|6030|6039.3|6038.3|6030.5|6029.5|512
1596549300000|2020-08-04 13:55:00|6031.3|6030.3|6033.8|6032.8|6038.3|6037.3|6031.3|6030.3|741
1596549600000|2020-08-04 14:00:00|6033.5|6032.5|6034.8|6033.8|6042.3|6041.3|6030.3|6029.3|1346
1596549900000|2020-08-04 14:05:00|6035.3|6034.3|6040.8|6039.8|6042|6041|6034.5|6033.5|690
1596550200000|2020-08-04 14:10:00|6040.6|6039.6|6037.1|6036.1|6043.8|6042.8|6037.1|6036.1|858
1596550500000|2020-08-04 14:15:00|6036.8|6035.8|6034.1|6033.1|6039.3|6038.3|6033.6|6032.6|849
1596550800000|2020-08-04 14:20:00|6034.6|6033.6|6035.1|6034.1|6035.3|6034.3|6031.6|6030.6|645
1596551100000|2020-08-04 14:25:00|6035.3|6034.3|6030.8|6029.8|6037.3|6036.3|6028.1|6027.1|948
1596551400000|2020-08-04 14:30:00|6030.6|6029.6|6026.6|6025.6|6032.1|6031.1|6025.8|6024.8|1187
1596551700000|2020-08-04 14:35:00|6026.3|6025.3|6031.3|6030.3|6033.6|6032.6|6025.6|6024.6|658
1596552000000|2020-08-04 14:40:00|6031.1|6030.1|6035.6|6034.6|6036.8|6035.8|6030.1|6029.1|756
1596552300000|2020-08-04 14:45:00|6035.8|6034.8|6038.1|6037.1|6038.1|6037.1|6032.6|6031.6|698
1596552600000|2020-08-04 14:50:00|6038.3|6037.3|6041.6|6040.6|6044.1|6043.1|6037.8|6036.8|918
1596552900000|2020-08-04 14:55:00|6041.3|6040.3|6043.3|6042.3|6046.1|6045.1|6038.1|6037.1|853
1596553200000|2020-08-04 15:00:00|6043.6|6042.6|6046.1|6045.1|6047.3|6046.3|6039.3|6038.3|910
1596553500000|2020-08-04 15:05:00|6045.8|6044.8|6041.1|6040.1|6046.6|6045.6|6037.1|6036.1|909
1596553800000|2020-08-04 15:10:00|6040.8|6039.8|6038.8|6037.8|6045.8|6044.8|6038.8|6037.8|1027
1596554100000|2020-08-04 15:15:00|6039.1|6038.1|6036.6|6035.6|6040.1|6039.1|6034.1|6033.1|1117
1596554400000|2020-08-04 15:20:00|6037.1|6036.1|6031.6|6030.6|6039.6|6038.6|6030.8|6029.8|1486
1596554700000|2020-08-04 15:25:00|6031.3|6030.3|6029.6|6027.6|6036.6|6035.6|6027.1|6026.1|3579
1596555000000|2020-08-04 15:30:00|6030.1|6028.1|6036.1|6034.1|6037.8|6035.8|6027.1|6025.1|3720
1596555300000|2020-08-04 15:35:00|6035.6|6033.6|6035.1|6033.1|6039.3|6037.3|6033.6|6031.6|1254
1596555600000|2020-08-04 15:40:00|6035.3|6033.3|6038.6|6036.6|6041.6|6039.6|6035.1|6033.1|663
1596555900000|2020-08-04 15:45:00|6038.1|6036.1|6040.1|6038.1|6040.6|6038.6|6037.6|6035.6|481
1596556200000|2020-08-04 15:50:00|6040.3|6038.3|6042.1|6040.1|6042.8|6040.8|6040.1|6038.1|282
1596556500000|2020-08-04 15:55:00|6041.8|6039.8|6037.1|6035.1|6042.3|6040.3|6036.6|6034.6|184
1596556800000|2020-08-04 16:00:00|6037.3|6035.3|6037.1|6035.1|6039.3|6037.3|6035.8|6033.8|135
1596557100000|2020-08-04 16:05:00|6036.8|6034.8|6029.1|6027.1|6036.8|6034.8|6028.8|6026.8|150
1596557400000|2020-08-04 16:10:00|6028.8|6026.8|6027.6|6025.6|6030.6|6028.6|6026.6|6024.6|106
1596557700000|2020-08-04 16:15:00|6027.8|6025.8|6033.6|6031.6|6034.6|6032.6|6027.6|6025.6|279
1596558000000|2020-08-04 16:20:00|6033.8|6031.8|6036.6|6034.6|6036.6|6034.6|6033.6|6031.6|408
1596558300000|2020-08-04 16:25:00|6036.8|6034.8|6037.8|6035.8|6038.1|6036.1|6036.3|6034.3|208
1596558600000|2020-08-04 16:30:00|6037.6|6035.6|6040.8|6038.8|6041.1|6039.1|6037.6|6035.6|251
1596558900000|2020-08-04 16:35:00|6040.6|6038.6|6038.8|6036.8|6040.8|6038.8|6038.1|6036.1|296
1596559200000|2020-08-04 16:40:00|6039.1|6037.1|6039.1|6037.1|6040.6|6038.6|6038.6|6036.6|231
1596559500000|2020-08-04 16:45:00|6039.3|6037.3|6039.1|6037.1|6041.1|6039.1|6038.1|6036.1|335
1596559800000|2020-08-04 16:50:00|6038.8|6036.8|6037.1|6035.1|6039.1|6037.1|6035.8|6033.8|147
1596560100000|2020-08-04 16:55:00|6036.8|6034.8|6036.8|6034.8|6039.1|6037.1|6034.8|6032.8|146
1596560400000|2020-08-04 17:00:00|6037.1|6035.1|6032.1|6030.1|6037.1|6035.1|6031.6|6029.6|193
1596560700000|2020-08-04 17:05:00|6032.3|6030.3|6033.1|6031.1|6033.3|6031.3|6031.3|6029.3|246
1596561000000|2020-08-04 17:10:00|6033.3|6031.3|6036.1|6034.1|6036.8|6034.8|6032.3|6030.3|98
1596561300000|2020-08-04 17:15:00|6036.3|6034.3|6039.1|6037.1|6040.1|6038.1|6036.1|6034.1|47
1596561600000|2020-08-04 17:20:00|6039.3|6037.3|6040.1|6038.1|6040.3|6038.3|6038.8|6036.8|41
1596561900000|2020-08-04 17:25:00|6039.8|6037.8|6041.3|6039.3|6041.6|6039.6|6039.6|6037.6|31
1596562200000|2020-08-04 17:30:00|6041.6|6039.6|6040.1|6038.1|6041.8|6039.8|6039.3|6037.3|56
1596562500000|2020-08-04 17:35:00|6040.3|6038.3|6041.3|6039.3|6041.6|6039.6|6039.1|6037.1|38
1596562800000|2020-08-04 17:40:00|6041.6|6039.6|6039.6|6037.6|6042.1|6040.1|6039.1|6037.1|83
1596563100000|2020-08-04 17:45:00|6039.1|6037.1|6040.1|6038.1|6042.6|6040.6|6037.6|6035.6|86
1596563400000|2020-08-04 17:50:00|6039.8|6037.8|6042.3|6040.3|6042.6|6040.6|6039.8|6037.8|21
1596563700000|2020-08-04 17:55:00|6042.1|6040.1|6042.1|6040.1|6042.8|6040.8|6041.6|6039.6|29
1596564000000|2020-08-04 18:00:00|6042.6|6040.6|6044.3|6042.3|6045.3|6043.3|6042.1|6040.1|30
1596564300000|2020-08-04 18:05:00|6044.6|6042.6|6041.8|6039.8|6044.6|6042.6|6041.3|6039.3|30
1596564600000|2020-08-04 18:10:00|6042.1|6040.1|6042.3|6040.3|6043.6|6041.6|6041.3|6039.3|47
1596564900000|2020-08-04 18:15:00|6042.6|6040.6|6040.8|6038.8|6043.1|6041.1|6040.3|6038.3|26
1596565200000|2020-08-04 18:20:00|6040.6|6038.6|6039.3|6037.3|6041.8|6039.8|6038.8|6036.8|51
1596565500000|2020-08-04 18:25:00|6039.1|6037.1|6034.6|6032.6|6039.3|6037.3|6034.3|6032.3|88
1596565800000|2020-08-04 18:30:00|6034.3|6032.3|6027.3|6025.3|6034.3|6032.3|6027.1|6025.1|204
1596566100000|2020-08-04 18:35:00|6027.1|6025.1|6025.1|6023.1|6028.1|6026.1|6024.8|6022.8|123
1596566400000|2020-08-04 18:40:00|6024.8|6022.8|6030.3|6028.3|6030.8|6028.8|6024.6|6022.6|98
1596566700000|2020-08-04 18:45:00|6030.1|6028.1|6033.1|6031.1|6033.3|6031.3|6029.8|6027.8|88
1596567000000|2020-08-04 18:50:00|6033.3|6031.3|6034.3|6032.3|6034.8|6032.8|6031.8|6029.8|110
1596567300000|2020-08-04 18:55:00|6034.6|6032.6|6038.8|6036.8|6039.6|6037.6|6034.6|6032.6|45
1596567600000|2020-08-04 19:00:00|6038.6|6036.6|6040.6|6038.6|6041.3|6039.3|6038.1|6036.1|99
1596567900000|2020-08-04 19:05:00|6040.8|6038.8|6039.1|6037.1|6042.3|6040.3|6036.6|6034.6|117
1596568200000|2020-08-04 19:10:00|6039.6|6037.6|6039.1|6037.1|6041.3|6039.3|6037.6|6035.6|96
1596568500000|2020-08-04 19:15:00|6039.3|6037.3|6041.3|6039.3|6041.8|6039.8|6037.8|6035.8|51
1596568800000|2020-08-04 19:20:00|6041.1|6039.1|6042.8|6040.8|6042.8|6040.8|6039.6|6037.6|53
1596569100000|2020-08-04 19:25:00|6042.6|6040.6|6038.6|6036.6|6043.3|6041.3|6038.6|6036.6|66
1596569400000|2020-08-04 19:30:00|6038.8|6036.8|6037.3|6035.3|6040.1|6038.1|6033.8|6031.8|133
1596569700000|2020-08-04 19:35:00|6037.6|6035.6|6038.8|6036.8|6040.1|6038.1|6035.8|6033.8|82
1596570000000|2020-08-04 19:40:00|6039.1|6037.1|6040.1|6038.1|6042.1|6040.1|6038.3|6036.3|76
1596570300000|2020-08-04 19:45:00|6039.6|6037.6|6039.8|6037.8|6041.6|6039.6|6036.8|6034.8|151
1596570600000|2020-08-04 19:50:00|6039.6|6037.6|6038.6|6036.6|6041.8|6039.8|6036.6|6034.6|651
1596570900000|2020-08-04 19:55:00|6039.3|6037.3|6047.1|6043.1|6047.1|6043.1|6039.1|6037.1|465
1596571200000|2020-08-04 20:00:00|6047.5|6043.5|6044.5|6040.5|6047.7|6043.7|6044.1|6040.1|1
1596571500000|2020-08-04 20:05:00|6044.9|6040.9|6046.2|6042.2|6047.1|6043.1|6043.5|6039.5|0
1596571800000|2020-08-04 20:10:00|6045.8|6041.8|6046.5|6042.5|6047.7|6043.7|6045|6041|0
1596572100000|2020-08-04 20:15:00|6046.4|6042.4|6045.4|6041.4|6047.1|6043.1|6044.2|6040.2|0
1596572400000|2020-08-04 20:20:00|6045.6|6041.6|6046|6042|6046.5|6042.5|6045.5|6041.5|0
1596572700000|2020-08-04 20:25:00|6045.9|6041.9|6045.7|6041.7|6046.2|6042.2|6045.4|6041.4|0
1596573000000|2020-08-04 20:30:00|6044.9|6040.9|6042.5|6038.5|6044.9|6040.9|6041.4|6037.4|0
1596573300000|2020-08-04 20:35:00|6042.8|6038.8|6044|6040|6044.4|6040.4|6042.5|6038.5|0
1596573600000|2020-08-04 20:40:00|6043.6|6039.6|6043.2|6039.2|6044|6040|6042.9|6038.9|0
1596573900000|2020-08-04 20:45:00|6043.6|6039.6|6045.2|6041.2|6045.6|6041.6|6043.2|6039.2|0
1596574200000|2020-08-04 20:50:00|6044.8|6040.8|6047.1|6043.1|6047.5|6043.5|6044.8|6040.8|0
1596574500000|2020-08-04 20:55:00|6046.7|6042.7|6046|6042|6047.1|6043.1|6044.8|6040.8|0
1596574800000|2020-08-04 21:00:00|6045.2|6041.2|6044.4|6040.4|6045.4|6041.4|6044|6040|0
1596575100000|2020-08-04 21:05:00|6045|6041|6045.8|6041.8|6046.3|6042.3|6045|6041|0
1596575400000|2020-08-04 21:10:00|6045.7|6041.7|6045.8|6041.8|6046|6042|6045.6|6041.6|0
1596575700000|2020-08-04 21:15:00|6045.7|6041.7|6046.1|6042.1|6046.1|6042.1|6045.6|6041.6|0
1596576000000|2020-08-04 21:20:00|6045.9|6041.9|6046.1|6042.1|6046.5|6042.5|6045.8|6041.8|0
1596576300000|2020-08-04 21:25:00|6046.2|6042.2|6046.4|6042.4|6046.7|6042.7|6046.2|6042.2|0
1596576600000|2020-08-04 21:30:00|6046.3|6042.3|6047.1|6043.1|6047.2|6043.2|6046.3|6042.3|0
1596576900000|2020-08-04 21:35:00|6047|6043|6046.7|6042.7|6047|6043|6046.5|6042.5|0
1596577200000|2020-08-04 21:40:00|6046.8|6042.8|6047.1|6043.1|6047.1|6043.1|6046.7|6042.7|0
1596577500000|2020-08-04 21:45:00|6047.2|6043.2|6046.3|6042.3|6047.2|6043.2|6046|6042|0
1596577800000|2020-08-04 21:50:00|6046.1|6042.1|6046.2|6042.2|6046.3|6042.3|6046|6042|0
1596578100000|2020-08-04 21:55:00|6046.3|6042.3|6046.6|6042.6|6046.9|6042.9|6046.2|6042.2|0
1596578400000|2020-08-04 22:00:00|6047.3|6043.3|6045.5|6041.5|6047.5|6043.5|6044|6040|0
1596578700000|2020-08-04 22:05:00|6045.9|6041.9|6045.2|6041.2|6045.9|6041.9|6043.6|6039.6|0
1596579000000|2020-08-04 22:10:00|6044.8|6040.8|6045|6041|6045.2|6041.2|6044.3|6040.3|0
1596579300000|2020-08-04 22:15:00|6044.6|6040.6|6045.2|6041.2|6046.5|6042.5|6044.6|6040.6|0
1596579600000|2020-08-04 22:20:00|6045.6|6041.6|6044.7|6040.7|6045.6|6041.6|6044.7|6040.7|0
1596579900000|2020-08-04 22:25:00|6044.3|6040.3|6044.4|6040.4|6045.4|6041.4|6043.9|6039.9|0
1596580200000|2020-08-04 22:30:00|6044.8|6040.8|6044.8|6040.8|6044.8|6040.8|6043.8|6039.8|0
1596580500000|2020-08-04 22:35:00|6045|6041|6043.6|6039.6|6045.2|6041.2|6043.6|6039.6|0
1596580800000|2020-08-04 22:40:00|6043.5|6039.5|6044.3|6040.3|6044.6|6040.6|6043.5|6039.5|0
1596581100000|2020-08-04 22:45:00|6043.9|6039.9|6044.7|6040.7|6045.8|6041.8|6043.9|6039.9|0
1596581400000|2020-08-04 22:50:00|6045|6041|6045.5|6041.5|6045.5|6041.5|6044.7|6040.7|0
1596581700000|2020-08-04 22:55:00|6045.3|6041.3|6045.2|6041.2|6045.3|6041.3|6044.8|6040.8|0
1596582000000|2020-08-04 23:00:00|6044.8|6040.8|6044.5|6040.5|6045.3|6041.3|6044.4|6040.4|0
1596582300000|2020-08-04 23:05:00|6044.9|6040.9|6044.9|6040.9|6045.3|6041.3|6044.5|6040.5|0
1596582600000|2020-08-04 23:10:00|6045.3|6041.3|6044.9|6040.9|6045.3|6041.3|6044.5|6040.5|0
1596582900000|2020-08-04 23:15:00|6044.5|6040.5|6044.5|6040.5|6044.9|6040.9|6044.1|6040.1|0
1596583200000|2020-08-04 23:20:00|6044.1|6040.1|6044.1|6040.1|6044.9|6040.9|6044.1|6040.1|0
1596583500000|2020-08-04 23:25:00|6044.5|6040.5|6044.9|6040.9|6045.3|6041.3|6044.5|6040.5|0
1596583800000|2020-08-04 23:30:00|6045.3|6041.3|6044.9|6040.9|6045.3|6041.3|6044.9|6040.9|0
1596584100000|2020-08-04 23:35:00|6045.3|6041.3|6045.7|6041.7|6045.7|6041.7|6045.3|6041.3|0
1596584400000|2020-08-04 23:40:00|6045.5|6041.5|6044.9|6040.9|6045.7|6041.7|6044.5|6040.5|0
1596584700000|2020-08-04 23:45:00|6045|6041|6045.2|6041.2|6045.2|6041.2|6044.1|6040.1|0
1596585000000|2020-08-04 23:50:00|6045|6041|6044.9|6040.9|6045.2|6041.2|6044.1|6040.1|0
1596585300000|2020-08-04 23:55:00|6044.5|6040.5|6043.7|6039.7|6045.2|6041.2|6043.7|6039.7|0
1596585600000|2020-08-05 00:00:00|6043.3|6039.3|6032.6|6029.6|6043.7|6039.7|6031.1|6028.1|36
1596585900000|2020-08-05 00:05:00|6032.1|6029.1|6029.8|6026.8|6032.1|6029.1|6026.6|6023.6|6
1596586200000|2020-08-05 00:10:00|6030.1|6027.1|6028.1|6025.1|6030.6|6027.6|6026.6|6023.6|14
1596586500000|2020-08-05 00:15:00|6027.8|6024.8|6037.1|6034.1|6037.6|6034.6|6027.8|6024.8|24
1596586800000|2020-08-05 00:20:00|6036.6|6033.6|6035.3|6032.3|6037.3|6034.3|6034.8|6031.8|2
1596587100000|2020-08-05 00:25:00|6035.6|6032.6|6036.6|6033.6|6036.6|6033.6|6032.1|6029.1|23
1596587400000|2020-08-05 00:30:00|6036.8|6033.8|6040.8|6037.8|6041.1|6038.1|6036.8|6033.8|5
1596587700000|2020-08-05 00:35:00|6041.1|6038.1|6037.8|6034.8|6041.8|6038.8|6037.8|6034.8|3
1596588000000|2020-08-05 00:40:00|6037.6|6034.6|6037.6|6034.6|6037.6|6034.6|6037.6|6034.6|0
1596588300000|2020-08-05 00:45:00|6037.8|6034.8|6028.8|6025.8|6038.1|6035.1|6028.8|6025.8|22
1596588600000|2020-08-05 00:50:00|6029.1|6026.1|6027.6|6024.6|6029.1|6026.1|6027.6|6024.6|5
1596588900000|2020-08-05 00:55:00|6027.3|6024.3|6028.3|6025.3|6028.3|6025.3|6027.3|6024.3|11
1596589200000|2020-08-05 01:00:00|6028.6|6025.6|6029.1|6026.1|6029.8|6026.8|6028.1|6025.1|8
1596589500000|2020-08-05 01:05:00|6027.8|6024.8|6028.6|6025.6|6028.8|6025.8|6027.8|6024.8|1
1596589800000|2020-08-05 01:10:00|6028.1|6025.1|6028.8|6025.8|6029.1|6026.1|6027.6|6024.6|2
1596590100000|2020-08-05 01:15:00|6029.1|6026.1|6035.8|6032.8|6036.1|6033.1|6029.1|6026.1|14
1596590400000|2020-08-05 01:20:00|6036.1|6033.1|6035.3|6032.3|6036.1|6033.1|6034.6|6031.6|0
1596590700000|2020-08-05 01:25:00|6035.1|6032.1|6034.3|6031.3|6035.8|6032.8|6033.8|6030.8|3
1596591000000|2020-08-05 01:30:00|6034.1|6031.1|6028.1|6025.1|6034.3|6031.3|6027.1|6024.1|0
1596591600000|2020-08-05 01:40:00|6029.1|6026.1|6029.6|6026.6|6029.6|6026.6|6029.1|6026.1|5
1596591900000|2020-08-05 01:45:00|6029.8|6026.8|6029.1|6026.1|6029.8|6026.8|6028.8|6025.8|0
1596592200000|2020-08-05 01:50:00|6028.8|6025.8|6029.1|6026.1|6030.6|6027.6|6028.8|6025.8|0
1596592500000|2020-08-05 01:55:00|6028.6|6025.6|6028.6|6025.6|6028.6|6025.6|6028.6|6025.6|0
1596592800000|2020-08-05 02:00:00|6029.1|6026.1|6028.1|6025.1|6029.3|6026.3|6028.1|6025.1|8
1596593100000|2020-08-05 02:05:00|6028.6|6025.6|6033.3|6030.3|6034.1|6031.1|6027.8|6024.8|7
1596593400000|2020-08-05 02:10:00|6033.6|6030.6|6035.1|6032.1|6035.3|6032.3|6033.6|6030.6|0
1596593700000|2020-08-05 02:15:00|6034.6|6031.6|6033.6|6030.6|6034.6|6031.6|6033.1|6030.1|0
1596594000000|2020-08-05 02:20:00|6034.8|6031.8|6035.6|6032.6|6036.3|6033.3|6034.8|6031.8|8
1596594300000|2020-08-05 02:25:00|6035.8|6032.8|6035.6|6032.6|6035.8|6032.8|6035.6|6032.6|0
1596594600000|2020-08-05 02:30:00|6035.8|6032.8|6034.6|6031.6|6036.3|6033.3|6034.6|6031.6|0
1596594900000|2020-08-05 02:35:00|6034.3|6031.3|6035.3|6032.3|6035.3|6032.3|6034.3|6031.3|0
1596595200000|2020-08-05 02:40:00|6035.6|6032.6|6040.8|6037.8|6040.8|6037.8|6035.6|6032.6|3
1596595500000|2020-08-05 02:45:00|6041.3|6038.3|6041.8|6038.8|6041.8|6038.8|6040.6|6037.6|1
1596596100000|2020-08-05 02:55:00|6042.1|6039.1|6042.3|6039.3|6042.3|6039.3|6042.1|6039.1|0
1596596400000|2020-08-05 03:00:00|6042.1|6039.1|6043.1|6040.1|6043.1|6040.1|6042.1|6039.1|2
1596596700000|2020-08-05 03:05:00|6043.3|6040.3|6042.3|6039.3|6044.1|6041.1|6042.1|6039.1|1
1596597000000|2020-08-05 03:10:00|6042.6|6039.6|6043.6|6040.6|6043.6|6040.6|6042.6|6039.6|0
1596597300000|2020-08-05 03:15:00|6043.8|6040.8|6043.8|6040.8|6043.8|6040.8|6043.8|6040.8|0
1596597600000|2020-08-05 03:20:00|6042.3|6039.3|6041.3|6038.3|6043.8|6040.8|6040.6|6037.6|30
1596597900000|2020-08-05 03:25:00|6042.1|6039.1|6044.1|6041.1|6048.6|6045.6|6040.8|6037.8|47
1596598200000|2020-08-05 03:30:00|6043.8|6040.8|6047.6|6044.6|6049.1|6046.1|6042.1|6039.1|64
1596598500000|2020-08-05 03:35:00|6047.3|6044.3|6046.6|6043.6|6047.3|6044.3|6046.6|6043.6|0
1596598800000|2020-08-05 03:40:00|6046.3|6043.3|6040.8|6037.8|6046.3|6043.3|6039.8|6036.8|5
1596599100000|2020-08-05 03:45:00|6041.1|6038.1|6040.6|6037.6|6044.6|6041.6|6039.8|6036.8|36
1596599400000|2020-08-05 03:50:00|6041.1|6038.1|6041.3|6038.3|6043.1|6040.1|6040.3|6037.3|8
1596599700000|2020-08-05 03:55:00|6040.8|6037.8|6042.8|6039.8|6042.8|6039.8|6038.8|6035.8|23
1596600000000|2020-08-05 04:00:00|6042.6|6039.6|6043.1|6040.1|6043.3|6040.3|6041.8|6038.8|2
1596600300000|2020-08-05 04:05:00|6042.8|6039.8|6041.8|6038.8|6043.1|6040.1|6041.6|6038.6|1
1596600600000|2020-08-05 04:10:00|6041.6|6038.6|6041.6|6038.6|6041.6|6038.6|6041.6|6038.6|0
1596601500000|2020-08-05 04:25:00|6041.3|6038.3|6041.3|6038.3|6041.3|6038.3|6041.3|6038.3|0
1596601800000|2020-08-05 04:30:00|6041.1|6038.1|6037.6|6034.6|6041.1|6038.1|6037.6|6034.6|6
1596602100000|2020-08-05 04:35:00|6037.8|6034.8|6041.1|6038.1|6041.1|6038.1|6037.8|6034.8|2
1596602400000|2020-08-05 04:40:00|6041.3|6038.3|6043.1|6040.1|6043.1|6040.1|6041.3|6038.3|2
1596602700000|2020-08-05 04:45:00|6043.3|6040.3|6043.8|6040.8|6043.8|6040.8|6043.1|6040.1|1
1596603000000|2020-08-05 04:50:00|6044.1|6041.1|6041.1|6038.1|6044.1|6041.1|6041.1|6038.1|4
1596603300000|2020-08-05 04:55:00|6040.8|6037.8|6033.6|6030.6|6040.8|6037.8|6030.8|6027.8|1
1596603600000|2020-08-05 05:00:00|6033.8|6030.8|6032.1|6029.1|6033.8|6030.8|6032.1|6029.1|0
1596603900000|2020-08-05 05:05:00|6031.8|6028.8|6032.3|6029.3|6032.6|6029.6|6030.8|6027.8|0
1596604200000|2020-08-05 05:10:00|6032.6|6029.6|6038.8|6035.8|6041.3|6038.3|6032.6|6029.6|25
1596604500000|2020-08-05 05:15:00|6039.1|6036.1|6041.1|6038.1|6041.1|6038.1|6039.1|6036.1|2
1596604800000|2020-08-05 05:20:00|6041.6|6038.6|6044.1|6041.1|6044.3|6041.3|6041.3|6038.3|8
1596605100000|2020-08-05 05:25:00|6044.6|6041.6|6044.6|6041.6|6044.6|6041.6|6041.6|6038.6|11
1596605400000|2020-08-05 05:30:00|6044.3|6041.3|6045.1|6042.1|6045.6|6042.6|6042.6|6039.6|13
1596605700000|2020-08-05 05:35:00|6044.8|6041.8|6046.3|6043.3|6047.1|6044.1|6042.3|6039.3|10
1596606000000|2020-08-05 05:40:00|6046.6|6043.6|6055.3|6052.3|6055.6|6052.6|6046.3|6043.3|21
1596606300000|2020-08-05 05:45:00|6055.6|6052.6|6052.8|6049.8|6056.1|6053.1|6052.6|6049.6|1
1596606600000|2020-08-05 05:50:00|6053.1|6050.1|6052.1|6049.1|6053.8|6050.8|6051.6|6048.6|4
1596606900000|2020-08-05 05:55:00|6052.3|6049.3|6049.1|6046.1|6053.8|6050.8|6049.1|6046.1|13
1596607200000|2020-08-05 06:00:00|6048.6|6046.6|6054.8|6052.8|6055.1|6053.1|6046.1|6044.1|174
1596607500000|2020-08-05 06:05:00|6054.6|6052.6|6052.3|6050.3|6057.3|6055.3|6052.3|6050.3|131
1596607800000|2020-08-05 06:10:00|6052.6|6050.6|6051.3|6049.3|6052.8|6050.8|6047.3|6045.3|33
1596608100000|2020-08-05 06:15:00|6051.6|6049.6|6055.3|6053.3|6056.3|6054.3|6051.3|6049.3|45
1596608400000|2020-08-05 06:20:00|6055.6|6053.6|6060.3|6058.3|6061.3|6059.3|6054.8|6052.8|66
1596608700000|2020-08-05 06:25:00|6060.1|6058.1|6059.3|6057.3|6061.3|6059.3|6058.1|6056.1|78
1596609000000|2020-08-05 06:30:00|6059.8|6057.8|6062.8|6060.8|6064.6|6062.6|6059.3|6057.3|105
1596609300000|2020-08-05 06:35:00|6063.1|6061.1|6060.1|6058.1|6063.3|6061.3|6056.3|6054.3|119
1596609600000|2020-08-05 06:40:00|6060.3|6058.3|6066.8|6064.8|6067.1|6065.1|6058.1|6056.1|215
1596609900000|2020-08-05 06:45:00|6067.1|6065.1|6067.6|6065.6|6069.3|6067.3|6066.3|6064.3|136
1596610200000|2020-08-05 06:50:00|6067.3|6065.3|6068.1|6066.1|6071.1|6069.1|6066.1|6064.1|169
1596610500000|2020-08-05 06:55:00|6067.8|6065.8|6072.3|6070.3|6073.6|6071.6|6065.6|6063.6|378
1596610800000|2020-08-05 07:00:00|6071.8|6070.8|6083.1|6082.1|6085.3|6084.3|6070.8|6069.8|2768
1596611100000|2020-08-05 07:05:00|6082.8|6081.8|6077.8|6076.8|6087.6|6086.6|6073.3|6072.3|1059
1596611400000|2020-08-05 07:10:00|6078.1|6077.1|6088.1|6087.1|6098.8|6097.8|6078.1|6077.1|1480
1596611700000|2020-08-05 07:15:00|6087.6|6086.6|6085.3|6084.3|6092.1|6091.1|6082.8|6081.8|879
1596612000000|2020-08-05 07:20:00|6085.1|6084.1|6091.1|6090.1|6093.1|6092.1|6084.6|6083.6|750
1596612300000|2020-08-05 07:25:00|6090.8|6089.8|6091.3|6090.3|6092.8|6091.8|6087.1|6086.1|617
1596612600000|2020-08-05 07:30:00|6091.1|6090.1|6108.1|6107.1|6109.1|6108.1|6091.1|6090.1|893
1596612900000|2020-08-05 07:35:00|6108.3|6107.3|6104.1|6103.1|6113.6|6112.6|6099.6|6098.6|1237
1596613200000|2020-08-05 07:40:00|6103|6102|6099|6098|6105|6104|6095.2|6094.2|624
1596613500000|2020-08-05 07:45:00|6098.5|6097.5|6100|6099|6103|6102|6093.5|6092.5|929
1596613800000|2020-08-05 07:50:00|6101|6100|6101|6100|6105.7|6104.7|6098.5|6097.5|438
1596614100000|2020-08-05 07:55:00|6101.2|6100.2|6100|6099|6103.7|6102.7|6097.5|6096.5|528
1596614400000|2020-08-05 08:00:00|6099.5|6098.5|6095.2|6094.2|6101.7|6100.7|6091.5|6090.5|643
1596614700000|2020-08-05 08:05:00|6095|6094|6097.5|6096.5|6098.5|6097.5|6092.5|6091.5|537
1596615000000|2020-08-05 08:10:00|6097.7|6096.7|6101.5|6100.5|6104.5|6103.5|6097.2|6096.2|414
1596615300000|2020-08-05 08:15:00|6101|6100|6090|6089|6102.7|6101.7|6089.5|6088.5|473
1596615600000|2020-08-05 08:20:00|6090.2|6089.2|6078.7|6077.7|6094|6093|6078.5|6077.5|522
1596615900000|2020-08-05 08:25:00|6078.5|6077.5|6078.2|6077.2|6082|6081|6077|6076|543
1596616200000|2020-08-05 08:30:00|6078.5|6077.5|6071.2|6070.2|6078.5|6077.5|6067.5|6066.5|573
1596616500000|2020-08-05 08:35:00|6071.5|6070.5|6075.2|6074.2|6075.2|6074.2|6068.5|6067.5|417
1596616800000|2020-08-05 08:40:00|6075.5|6074.5|6081.2|6080.2|6081.2|6080.2|6074.2|6073.2|481
1596617100000|2020-08-05 08:45:00|6081|6080|6093.7|6092.7|6095.5|6094.5|6081|6080|489
1596617400000|2020-08-05 08:50:00|6094|6093|6094.7|6093.7|6098.5|6097.5|6092.2|6091.2|350
1596617700000|2020-08-05 08:55:00|6094.5|6093.5|6093|6092|6094.7|6093.7|6089.7|6088.7|276
1596618000000|2020-08-05 09:00:00|6093.2|6092.2|6093.7|6092.7|6096.5|6095.5|6091|6090|312
1596618300000|2020-08-05 09:05:00|6094|6093|6094.7|6093.7|6098|6097|6093.5|6092.5|228
1596618600000|2020-08-05 09:10:00|6095|6094|6096.7|6095.7|6097.7|6096.7|6092.7|6091.7|351
1596618900000|2020-08-05 09:15:00|6097|6096|6097.7|6096.7|6102|6101|6096|6095|446
1596619200000|2020-08-05 09:20:00|6098|6097|6097|6096|6100.5|6099.5|6095.5|6094.5|325
1596619500000|2020-08-05 09:25:00|6096.7|6095.7|6101.7|6100.7|6102.7|6101.7|6096.5|6095.5|271
1596619800000|2020-08-05 09:30:00|6102|6101|6095|6094|6103|6102|6094|6093|257
1596620100000|2020-08-05 09:35:00|6095.2|6094.2|6101.7|6100.7|6103.2|6102.2|6095|6094|323
1596620400000|2020-08-05 09:40:00|6101.5|6100.5|6103.5|6102.5|6104.5|6103.5|6100.5|6099.5|344
1596620700000|2020-08-05 09:45:00|6103.7|6102.7|6108|6107|6108|6107|6103|6102|285
1596621000000|2020-08-05 09:50:00|6107.7|6106.7|6104.2|6103.2|6109.2|6108.2|6103.5|6102.5|426
1596621300000|2020-08-05 09:55:00|6104.5|6103.5|6106.5|6105.5|6108.2|6107.2|6103.7|6102.7|346
1596621600000|2020-08-05 10:00:00|6107.2|6106.2|6108.7|6107.7|6112.5|6111.5|6106.2|6105.2|548
1596621900000|2020-08-05 10:05:00|6108.5|6107.5|6100|6099|6109|6108|6098.7|6097.7|422
1596622200000|2020-08-05 10:10:00|6100.2|6099.2|6100.5|6099.5|6104|6103|6096.5|6095.5|330
1596622500000|2020-08-05 10:15:00|6100.2|6099.2|6103.5|6102.5|6108.5|6107.5|6100.2|6099.2|673
1596622800000|2020-08-05 10:20:00|6103.2|6102.2|6098.7|6097.7|6105.2|6104.2|6098.5|6097.5|220
1596623100000|2020-08-05 10:25:00|6099|6098|6099.7|6098.7|6101.7|6100.7|6097.5|6096.5|405
1596623400000|2020-08-05 10:30:00|6099.5|6098.5|6102.7|6101.7|6103.7|6102.7|6098.2|6097.2|436
1596623700000|2020-08-05 10:35:00|6103|6102|6104.7|6103.7|6105.2|6104.2|6100|6099|236
1596624000000|2020-08-05 10:40:00|6104.5|6103.5|6105|6104|6108.5|6107.5|6104|6103|269
1596624300000|2020-08-05 10:45:00|6104.7|6103.7|6097.5|6096.5|6105.5|6104.5|6097.2|6096.2|386
1596624600000|2020-08-05 10:50:00|6097.7|6096.7|6098.5|6097.5|6101.7|6100.7|6094|6093|435
1596624900000|2020-08-05 10:55:00|6098.7|6097.7|6111|6110|6111.2|6110.2|6098.7|6097.7|770
1596625200000|2020-08-05 11:00:00|6111.2|6110.2|6098.5|6097.5|6111.5|6110.5|6097.7|6096.7|1731
1596625500000|2020-08-05 11:05:00|6098.7|6097.7|6097.2|6096.2|6099.5|6098.5|6095|6094|495
1596625800000|2020-08-05 11:10:00|6097|6096|6097|6096|6098|6097|6093|6092|347
1596626100000|2020-08-05 11:15:00|6096.7|6095.7|6096.2|6095.2|6099.5|6098.5|6095|6094|247
1596626400000|2020-08-05 11:20:00|6096|6095|6097|6096|6100|6099|6096|6095|166
1596626700000|2020-08-05 11:25:00|6097.2|6096.2|6097.7|6096.7|6098.5|6097.5|6095|6094|327
1596627000000|2020-08-05 11:30:00|6098|6097|6102.5|6101.5|6102.5|6101.5|6095.2|6094.2|259
1596627300000|2020-08-05 11:35:00|6102.2|6101.2|6100.5|6099.5|6105.7|6104.7|6100.2|6099.2|280
1596627600000|2020-08-05 11:40:00|6101|6100|6102|6101|6104.2|6103.2|6099|6098|264
1596627900000|2020-08-05 11:45:00|6101.7|6100.7|6099|6098|6102.5|6101.5|6095.2|6094.2|367
1596628200000|2020-08-05 11:50:00|6098.7|6097.7|6101.5|6100.5|6102.5|6101.5|6097.5|6096.5|254
1596628500000|2020-08-05 11:55:00|6101|6100|6105.5|6104.5|6105.5|6104.5|6100|6099|249
1596628800000|2020-08-05 12:00:00|6105.7|6104.7|6097|6096|6105.7|6104.7|6095.5|6094.5|382
1596629100000|2020-08-05 12:05:00|6097.2|6096.2|6103.7|6102.7|6104|6103|6096.5|6095.5|253
1596629400000|2020-08-05 12:10:00|6103.5|6102.5|6104.5|6103.5|6106.2|6105.2|6103.5|6102.5|257
1596629700000|2020-08-05 12:15:00|6104.2|6103.2|6094.5|6093.5|6104.5|6103.5|6091|6090|673
1596630000000|2020-08-05 12:20:00|6094.2|6093.2|6098.5|6097.5|6099.5|6098.5|6092.5|6091.5|350
1596630300000|2020-08-05 12:25:00|6098|6097|6098.5|6097.5|6099.5|6098.5|6094|6093|272
1596630600000|2020-08-05 12:30:00|6098.7|6097.7|6096.2|6095.2|6100.7|6099.7|6094.2|6093.2|285
1596630900000|2020-08-05 12:35:00|6096.5|6095.5|6104|6103|6104|6103|6095.5|6094.5|631
1596631200000|2020-08-05 12:40:00|6104.2|6103.2|6099.2|6098.2|6104.2|6103.2|6098.5|6097.5|375
1596631500000|2020-08-05 12:45:00|6099.5|6098.5|6093.7|6092.7|6101.2|6100.2|6091|6090|369
1596631800000|2020-08-05 12:50:00|6093.5|6092.5|6092.5|6091.5|6094.5|6093.5|6089.5|6088.5|198
1596632100000|2020-08-05 12:55:00|6092.7|6091.7|6089.7|6088.7|6093.7|6092.7|6089.5|6088.5|253
1596632400000|2020-08-05 13:00:00|6090|6089|6093.5|6092.5|6093.5|6092.5|6086.2|6085.2|364
1596632700000|2020-08-05 13:05:00|6093|6092|6087.2|6086.2|6093.2|6092.2|6087|6086|299
1596633000000|2020-08-05 13:10:00|6087.5|6086.5|6088.5|6087.5|6089|6088|6086.7|6085.7|336
1596633300000|2020-08-05 13:15:00|6088|6087|6089.5|6088.5|6091.7|6090.7|6086.2|6085.2|436
1596633600000|2020-08-05 13:20:00|6089.2|6088.2|6088|6087|6091.7|6090.7|6087.2|6086.2|384
1596633900000|2020-08-05 13:25:00|6087.7|6086.7|6092|6091|6092.5|6091.5|6086.2|6085.2|266
1596634200000|2020-08-05 13:30:00|6091.7|6090.7|6087|6086|6092.5|6091.5|6086|6085|915
1596634500000|2020-08-05 13:35:00|6087.2|6086.2|6086|6085|6089.5|6088.5|6084.5|6083.5|621
1596634800000|2020-08-05 13:40:00|6086.2|6085.2|6090.5|6089.5|6093|6092|6084|6083|671
1596635100000|2020-08-05 13:45:00|6090.2|6089.2|6088|6087|6092.2|6091.2|6085.2|6084.2|537
1596635400000|2020-08-05 13:50:00|6088.2|6087.2|6093|6092|6093|6092|6086.7|6085.7|478
1596635700000|2020-08-05 13:55:00|6092.7|6091.7|6095.2|6094.2|6097.5|6096.5|6091.5|6090.5|669
1596636000000|2020-08-05 14:00:00|6098.7|6097.7|6098.5|6097.5|6099.7|6098.7|6093.2|6092.2|957
1596636300000|2020-08-05 14:05:00|6098.7|6097.7|6095.7|6094.7|6101.2|6100.2|6094.2|6093.2|1253
1596636600000|2020-08-05 14:10:00|6095.1|6094.1|6089.6|6088.6|6096.1|6095.1|6089.4|6088.4|595
1596636900000|2020-08-05 14:15:00|6089.4|6088.4|6091.9|6090.9|6091.9|6090.9|6088.1|6087.1|442
1596637200000|2020-08-05 14:20:00|6091.6|6090.6|6093.9|6092.9|6094.9|6093.9|6090.1|6089.1|361
1596637500000|2020-08-05 14:25:00|6093.1|6092.1|6091.9|6090.9|6096.4|6095.4|6090.9|6089.9|428
1596637800000|2020-08-05 14:30:00|6091.6|6090.6|6088.9|6087.9|6091.9|6090.9|6087.9|6086.9|532
1596638100000|2020-08-05 14:35:00|6088.4|6087.4|6083.6|6082.6|6090.9|6089.9|6082.9|6081.9|538
1596638400000|2020-08-05 14:40:00|6083.4|6082.4|6086.1|6085.1|6086.6|6085.6|6082.6|6081.6|586
1596638700000|2020-08-05 14:45:00|6086.4|6085.4|6094.1|6093.1|6094.6|6093.6|6086.1|6085.1|567
1596639000000|2020-08-05 14:50:00|6094.4|6093.4|6092.9|6091.9|6095.4|6094.4|6090.9|6089.9|597
1596639300000|2020-08-05 14:55:00|6093.4|6092.4|6092.9|6091.9|6093.6|6092.6|6090.1|6089.1|344
1596639600000|2020-08-05 15:00:00|6092.6|6091.6|6098.6|6097.6|6100.1|6099.1|6092.4|6091.4|647
1596639900000|2020-08-05 15:05:00|6098.9|6097.9|6097.9|6096.9|6100.4|6099.4|6097.6|6096.6|526
1596640200000|2020-08-05 15:10:00|6097.6|6096.6|6102.4|6101.4|6102.9|6101.9|6097.6|6096.6|585
1596640500000|2020-08-05 15:15:00|6101.9|6100.9|6101.4|6100.4|6104.4|6103.4|6099.9|6098.9|721
1596640800000|2020-08-05 15:20:00|6101.9|6100.9|6097.4|6096.4|6104.4|6103.4|6097.4|6096.4|765
1596641100000|2020-08-05 15:25:00|6097.6|6096.6|6100.9|6098.9|6102.4|6101.4|6097.1|6096.1|2127
1596641400000|2020-08-05 15:30:00|6092.5|6090.5|6094|6092|6099.5|6097.5|6087.5|6085.5|5128
1596641700000|2020-08-05 15:35:00|6094.5|6092.5|6092.2|6090.2|6097.5|6095.5|6091.5|6089.5|1222
1596642000000|2020-08-05 15:40:00|6092.5|6090.5|6085.5|6083.5|6093|6091|6082|6080|952
1596642300000|2020-08-05 15:45:00|6085.7|6083.7|6083|6081|6086|6084|6080.2|6078.2|257
1596642600000|2020-08-05 15:50:00|6083.2|6081.2|6080.5|6078.5|6083.5|6081.5|6077.5|6075.5|464
1596642900000|2020-08-05 15:55:00|6080.2|6078.2|6075.5|6073.5|6081.5|6079.5|6075|6073|282
1596643200000|2020-08-05 16:00:00|6075.2|6073.2|6076.2|6074.2|6077|6075|6074.7|6072.7|263
1596643500000|2020-08-05 16:05:00|6076|6074|6075|6073|6078|6076|6073|6071|178
1596643800000|2020-08-05 16:10:00|6075.5|6073.5|6077.7|6075.7|6079|6077|6075.5|6073.5|112
1596644100000|2020-08-05 16:15:00|6078|6076|6076.5|6074.5|6078.7|6076.7|6075.7|6073.7|243
1596644400000|2020-08-05 16:20:00|6076.2|6074.2|6071.5|6069.5|6076.2|6074.2|6071.5|6069.5|233
1596644700000|2020-08-05 16:25:00|6071.2|6069.2|6070.7|6068.7|6071.5|6069.5|6069.2|6067.2|183
1596645000000|2020-08-05 16:30:00|6070.5|6068.5|6076|6074|6076.5|6074.5|6070|6068|137
1596645300000|2020-08-05 16:35:00|6076.2|6074.2|6078.7|6076.7|6079|6077|6073.5|6071.5|174
1596645600000|2020-08-05 16:40:00|6078.5|6076.5|6077|6075|6079|6077|6076.5|6074.5|116
1596645900000|2020-08-05 16:45:00|6077.2|6075.2|6077|6075|6080.2|6078.2|6077|6075|53
1596646200000|2020-08-05 16:50:00|6077.2|6075.2|6080|6078|6080.5|6078.5|6075.7|6073.7|74
1596646500000|2020-08-05 16:55:00|6080.2|6078.2|6080.5|6078.5|6081.2|6079.2|6078.5|6076.5|125
1596646800000|2020-08-05 17:00:00|6081|6079|6075.7|6073.7|6081|6079|6075|6073|75
1596647100000|2020-08-05 17:05:00|6075.5|6073.5|6074|6072|6078.5|6076.5|6073.5|6071.5|68
1596647400000|2020-08-05 17:10:00|6073.7|6071.7|6072.7|6070.7|6075.5|6073.5|6072|6070|101
1596647700000|2020-08-05 17:15:00|6073|6071|6072.2|6070.2|6073.5|6071.5|6071.5|6069.5|112
1596648000000|2020-08-05 17:20:00|6072.5|6070.5|6071.5|6069.5|6073|6071|6070|6068|122
1596648300000|2020-08-05 17:25:00|6072|6070|6072|6070|6073.5|6071.5|6071.5|6069.5|90
1596648600000|2020-08-05 17:30:00|6072.2|6070.2|6072.2|6070.2|6073.7|6071.7|6070.7|6068.7|77
1596648900000|2020-08-05 17:35:00|6072.5|6070.5|6073.2|6071.2|6073.2|6071.2|6071|6069|83
1596649200000|2020-08-05 17:40:00|6073.5|6071.5|6072.5|6070.5|6075.5|6073.5|6071.5|6069.5|118
1596649500000|2020-08-05 17:45:00|6072.2|6070.2|6072.2|6070.2|6073.5|6071.5|6071.5|6069.5|55
1596649800000|2020-08-05 17:50:00|6072.5|6070.5|6074|6072|6076.5|6074.5|6071|6069|184
1596650100000|2020-08-05 17:55:00|6074.2|6072.2|6077|6075|6077.2|6075.2|6073.7|6071.7|53
1596650400000|2020-08-05 18:00:00|6076.7|6074.7|6075.7|6073.7|6078.5|6076.5|6075.2|6073.2|58
1596650700000|2020-08-05 18:05:00|6076|6074|6075.7|6073.7|6077.2|6075.2|6075.2|6073.2|76
1596651000000|2020-08-05 18:10:00|6076|6074|6076.5|6074.5|6078.2|6076.2|6075.7|6073.7|32
1596651300000|2020-08-05 18:15:00|6076.2|6074.2|6075.7|6073.7|6077|6075|6074.2|6072.2|27
1596651600000|2020-08-05 18:20:00|6075.5|6073.5|6075.5|6073.5|6077|6075|6075|6073|19
1596651900000|2020-08-05 18:25:00|6075.7|6073.7|6076.2|6074.2|6076.2|6074.2|6074|6072|85
1596652200000|2020-08-05 18:30:00|6076|6074|6074.7|6072.7|6076.5|6074.5|6073|6071|97
1596652500000|2020-08-05 18:35:00|6074.5|6072.5|6073.5|6071.5|6074.7|6072.7|6073.2|6071.2|80
1596652800000|2020-08-05 18:40:00|6073.2|6071.2|6072.7|6070.7|6075.2|6073.2|6071.7|6069.7|112
1596653100000|2020-08-05 18:45:00|6073|6071|6071.5|6069.5|6073.5|6071.5|6069.7|6067.7|75
1596653400000|2020-08-05 18:50:00|6071.7|6069.7|6069.5|6067.5|6071.7|6069.7|6068.2|6066.2|92
1596653700000|2020-08-05 18:55:00|6069.2|6067.2|6068.5|6066.5|6071|6069|6068|6066|65
1596654000000|2020-08-05 19:00:00|6068.7|6066.7|6072.2|6070.2|6073|6071|6068.2|6066.2|122
1596654300000|2020-08-05 19:05:00|6072|6070|6066.5|6064.5|6074.2|6072.2|6066.5|6064.5|120
1596654600000|2020-08-05 19:10:00|6066.7|6064.7|6069|6067|6070|6068|6066|6064|76
1596654900000|2020-08-05 19:15:00|6069.2|6067.2|6067.5|6065.5|6070|6068|6067|6065|116
1596655200000|2020-08-05 19:20:00|6067.7|6065.7|6067.5|6065.5|6068.7|6066.7|6066|6064|185
1596655500000|2020-08-05 19:25:00|6067.2|6065.2|6064.5|6062.5|6068.5|6066.5|6064.5|6062.5|169
1596655800000|2020-08-05 19:30:00|6064.7|6062.7|6072.7|6070.7|6073.2|6071.2|6064.7|6062.7|152
1596656100000|2020-08-05 19:35:00|6073|6071|6072.7|6070.7|6076|6074|6071.7|6069.7|130
1596656400000|2020-08-05 19:40:00|6073|6071|6069.7|6067.7|6075.2|6073.2|6067.5|6065.5|124
1596656700000|2020-08-05 19:45:00|6070|6068|6067.2|6065.2|6073.5|6071.5|6067.2|6065.2|183
1596657000000|2020-08-05 19:50:00|6067|6065|6068.5|6066.5|6068.7|6066.7|6063.2|6061.2|476
1596657300000|2020-08-05 19:55:00|6068|6066|6070|6066|6070.2|6068.2|6065.7|6063.7|513
1596657600000|2020-08-05 20:00:00|6068.8|6064.8|6068.3|6064.3|6070.5|6066.5|6068|6064|0
1596657900000|2020-08-05 20:05:00|6068.6|6064.6|6069|6065|6070.5|6066.5|6067.4|6063.4|0
1596658200000|2020-08-05 20:10:00|6069.3|6065.3|6062.4|6058.4|6070|6066|6061.8|6057.8|0
1596658500000|2020-08-05 20:15:00|6062.5|6058.5|6062.4|6058.4|6062.9|6058.9|6061.3|6057.3|0
1596658800000|2020-08-05 20:20:00|6062.5|6058.5|6062.7|6058.7|6062.8|6058.8|6062.3|6058.3|0
1596659100000|2020-08-05 20:25:00|6062.8|6058.8|6063.6|6059.6|6063.6|6059.6|6062.7|6058.7|0
1596659400000|2020-08-05 20:30:00|6063.8|6059.8|6066.4|6062.4|6066.5|6062.5|6063|6059|0
1596659700000|2020-08-05 20:35:00|6066|6062|6065.1|6061.1|6066.4|6062.4|6064.7|6060.7|0
1596660000000|2020-08-05 20:40:00|6064.7|6060.7|6066.9|6062.9|6067.3|6063.3|6064.7|6060.7|0
1596660300000|2020-08-05 20:45:00|6067.3|6063.3|6067.4|6063.4|6067.7|6063.7|6066.1|6062.1|0
1596660600000|2020-08-05 20:50:00|6067|6063|6067.5|6063.5|6067.8|6063.8|6066.9|6062.9|0
1596660900000|2020-08-05 20:55:00|6067.9|6063.9|6069.2|6065.2|6069.5|6065.5|6067.5|6063.5|0
1596661200000|2020-08-05 21:00:00|6069|6065|6069.2|6065.2|6069.4|6065.4|6068.8|6064.8|0
1596661500000|2020-08-05 21:05:00|6068.8|6064.8|6068.4|6064.4|6069|6065|6068.4|6064.4|0
1596661800000|2020-08-05 21:10:00|6068.7|6064.7|6069.3|6065.3|6069.3|6065.3|6068.7|6064.7|0
1596662100000|2020-08-05 21:15:00|6069.7|6065.7|6069.5|6065.5|6069.7|6065.7|6069.4|6065.4|0
1596662400000|2020-08-05 21:20:00|6069.6|6065.6|6069.5|6065.5|6069.8|6065.8|6069|6065|0
1596662700000|2020-08-05 21:25:00|6069.6|6065.6|6069.5|6065.5|6069.6|6065.6|6069.1|6065.1|0
1596663300000|2020-08-05 21:35:00|6069.6|6065.6|6069.4|6065.4|6069.8|6065.8|6069.2|6065.2|0
1596663900000|2020-08-05 21:45:00|6069.3|6065.3|6069.1|6065.1|6069.4|6065.4|6069.1|6065.1|0
1596664200000|2020-08-05 21:50:00|6069.4|6065.4|6069|6065|6069.4|6065.4|6069|6065|0
1596664500000|2020-08-05 21:55:00|6068.9|6064.9|6069.3|6065.3|6069.6|6065.6|6068.9|6064.9|0
1596664800000|2020-08-05 22:00:00|6068.4|6064.4|6066.2|6062.2|6068.8|6064.8|6065.5|6061.5|0
1596665100000|2020-08-05 22:05:00|6066.1|6062.1|6068|6064|6068.4|6064.4|6066.1|6062.1|0
1596665400000|2020-08-05 22:10:00|6068.2|6064.2|6069.8|6065.8|6070|6066|6068.2|6064.2|0
1596665700000|2020-08-05 22:15:00|6069.6|6065.6|6070|6066|6070.4|6066.4|6069.3|6065.3|0
1596666000000|2020-08-05 22:20:00|6070.4|6066.4|6072.5|6068.5|6074.3|6070.3|6070|6066|0
1596666300000|2020-08-05 22:25:00|6072.4|6068.4|6072.7|6068.7|6072.9|6068.9|6072|6068|0
1596666600000|2020-08-05 22:30:00|6072.5|6068.5|6072.8|6068.8|6073.6|6069.6|6072.2|6068.2|0
1596666900000|2020-08-05 22:35:00|6073|6069|6072.8|6068.8|6073.2|6069.2|6072.4|6068.4|0
1596667200000|2020-08-05 22:40:00|6072.9|6068.9|6072.1|6068.1|6072.9|6068.9|6071.6|6067.6|0
1596667500000|2020-08-05 22:45:00|6071.7|6067.7|6072.5|6068.5|6072.5|6068.5|6071.7|6067.7|0
1596667800000|2020-08-05 22:50:00|6072.9|6068.9|6073.5|6069.5|6074.1|6070.1|6072.9|6068.9|0
1596668100000|2020-08-05 22:55:00|6073.1|6069.1|6073.1|6069.1|6073.5|6069.5|6073.1|6069.1|0
1596668400000|2020-08-05 23:00:00|6073.5|6069.5|6073.2|6069.2|6075.1|6071.1|6072.4|6068.4|0
1596668700000|2020-08-05 23:05:00|6073|6069|6073|6069|6073.2|6069.2|6072.4|6068.4|0
1596669000000|2020-08-05 23:10:00|6072.8|6068.8|6073.9|6069.9|6073.9|6069.9|6072.4|6068.4|0
1596669300000|2020-08-05 23:15:00|6073.5|6069.5|6070.8|6066.8|6073.9|6069.9|6068.4|6064.4|0
1596669600000|2020-08-05 23:20:00|6071.2|6067.2|6071|6067|6072.2|6068.2|6070.2|6066.2|0
1596669900000|2020-08-05 23:25:00|6071.4|6067.4|6071.7|6067.7|6072.6|6068.6|6070.6|6066.6|0
1596670200000|2020-08-05 23:30:00|6072.1|6068.1|6070.6|6066.6|6072.9|6068.9|6070.6|6066.6|0
1596670500000|2020-08-05 23:35:00|6070.7|6066.7|6071.1|6067.1|6071.3|6067.3|6070.6|6066.6|0
1596670800000|2020-08-05 23:40:00|6071.5|6067.5|6070.7|6066.7|6071.5|6067.5|6070.3|6066.3|0
1596671100000|2020-08-05 23:45:00|6070.5|6066.5|6070.7|6066.7|6071.1|6067.1|6069.5|6065.5|0
1596671400000|2020-08-05 23:50:00|6070.9|6066.9|6070.3|6066.3|6071.1|6067.1|6069.5|6065.5|0
1596671700000|2020-08-05 23:55:00|6069.9|6065.9|6069.9|6065.9|6071.5|6067.5|6069.5|6065.5|0
1596672000000|2020-08-06 00:00:00|6069.5|6065.5|6068.2|6065.2|6072|6069|6067|6064|60
1596672300000|2020-08-06 00:05:00|6067.7|6064.7|6066|6063|6068.7|6065.7|6064.7|6061.7|33
1596672600000|2020-08-06 00:10:00|6065.7|6062.7|6069.2|6066.2|6069.2|6066.2|6065.7|6062.7|4
1596672900000|2020-08-06 00:15:00|6068|6065|6073.7|6070.7|6073.7|6070.7|6067.5|6064.5|21
1596673200000|2020-08-06 00:20:00|6074|6071|6084|6081|6086|6083|6074|6071|66
1596673500000|2020-08-06 00:25:00|6084.2|6081.2|6091.2|6088.2|6091.2|6088.2|6081|6078|25
1596673800000|2020-08-06 00:30:00|6091|6088|6087.2|6084.2|6091.2|6088.2|6087|6084|8
1596674100000|2020-08-06 00:35:00|6087|6084|6087.7|6084.7|6088.5|6085.5|6086.7|6083.7|0
1596674400000|2020-08-06 00:40:00|6087.5|6084.5|6086.7|6083.7|6089.2|6086.2|6086.7|6083.7|4
1596674700000|2020-08-06 00:45:00|6087|6084|6089|6086|6089.2|6086.2|6086.7|6083.7|2
1596675000000|2020-08-06 00:50:00|6089.2|6086.2|6087.2|6084.2|6089.2|6086.2|6087.2|6084.2|1
1596675300000|2020-08-06 00:55:00|6087|6084|6088|6085|6088|6085|6086.7|6083.7|18
1596675600000|2020-08-06 01:00:00|6088.5|6085.5|6085.7|6082.7|6089|6086|6085.7|6082.7|4
1596675900000|2020-08-06 01:05:00|6086.5|6083.5|6086|6083|6086.7|6083.7|6086|6083|1
1596676200000|2020-08-06 01:10:00|6085.7|6082.7|6084.5|6081.5|6086|6083|6079.5|6076.5|16
1596676500000|2020-08-06 01:15:00|6084.7|6081.7|6088.5|6085.5|6089|6086|6084.2|6081.2|9
1596676800000|2020-08-06 01:20:00|6089.2|6086.2|6095.5|6092.5|6096.7|6093.7|6088.7|6085.7|56
1596677100000|2020-08-06 01:25:00|6095.2|6092.2|6094|6091|6095.5|6092.5|6093.2|6090.2|1
1596677400000|2020-08-06 01:30:00|6093.7|6090.7|6093.7|6090.7|6093.7|6090.7|6089.7|6086.7|5
1596677700000|2020-08-06 01:35:00|6094.2|6091.2|6092.2|6089.2|6094.5|6091.5|6091.5|6088.5|0
1596678000000|2020-08-06 01:40:00|6091.2|6088.2|6087.2|6084.2|6091.2|6088.2|6087.2|6084.2|2
1596678300000|2020-08-06 01:45:00|6086.7|6083.7|6086|6083|6088|6085|6085.7|6082.7|2
1596678600000|2020-08-06 01:50:00|6085.7|6082.7|6082|6079|6086|6083|6082|6079|3
1596678900000|2020-08-06 01:55:00|6081.5|6078.5|6079.2|6076.2|6081.7|6078.7|6078.5|6075.5|5
1596679200000|2020-08-06 02:00:00|6079|6076|6076.7|6073.7|6079|6076|6076.5|6073.5|5
1596679500000|2020-08-06 02:05:00|6076.5|6073.5|6068.2|6065.2|6076.7|6073.7|6067.7|6064.7|2
1596679800000|2020-08-06 02:10:00|6068|6065|6063.7|6060.7|6068.2|6065.2|6062.2|6059.2|12
1596680100000|2020-08-06 02:15:00|6064.7|6061.7|6068.2|6065.2|6068.2|6065.2|6064.7|6061.7|7
1596680400000|2020-08-06 02:20:00|6068.5|6065.5|6068.5|6065.5|6068.5|6065.5|6067.2|6064.2|9
1596680700000|2020-08-06 02:25:00|6068.7|6065.7|6066.7|6063.7|6069|6066|6066.2|6063.2|3
1596681000000|2020-08-06 02:30:00|6066.2|6063.2|6065.2|6062.2|6067|6064|6063.2|6060.2|5
1596681300000|2020-08-06 02:35:00|6065|6062|6064.2|6061.2|6065.2|6062.2|6062.7|6059.7|0
1596681600000|2020-08-06 02:40:00|6063.7|6060.7|6060.7|6057.7|6064.2|6061.2|6060.7|6057.7|6
1596681900000|2020-08-06 02:45:00|6060.5|6057.5|6061|6058|6061|6058|6055.7|6052.7|26
1596682200000|2020-08-06 02:50:00|6060.7|6057.7|6061.7|6058.7|6062|6059|6060.7|6057.7|0
1596682500000|2020-08-06 02:55:00|6062|6059|6056.2|6053.2|6062.2|6059.2|6056.2|6053.2|5
1596682800000|2020-08-06 03:00:00|6056|6053|6057.5|6054.5|6057.5|6054.5|6054.7|6051.7|18
1596683100000|2020-08-06 03:05:00|6057|6054|6059.5|6056.5|6059.5|6056.5|6056.5|6053.5|11
1596683400000|2020-08-06 03:10:00|6059.7|6056.7|6061|6058|6061|6058|6059|6056|4
1596683700000|2020-08-06 03:15:00|6060.7|6057.7|6063.2|6060.2|6063.2|6060.2|6060.5|6057.5|4
1596684000000|2020-08-06 03:20:00|6062.7|6059.7|6061.2|6058.2|6064.2|6061.2|6060.2|6057.2|10
1596684300000|2020-08-06 03:25:00|6060.7|6057.7|6058.7|6055.7|6061.7|6058.7|6058.5|6055.5|22
1596684600000|2020-08-06 03:30:00|6058.5|6055.5|6064.2|6061.2|6064.2|6061.2|6057.5|6054.5|13
1596684900000|2020-08-06 03:35:00|6064.5|6061.5|6063|6060|6066.7|6063.7|6063|6060|3
1596685200000|2020-08-06 03:40:00|6062.7|6059.7|6064|6061|6064|6061|6061.7|6058.7|2
1596685500000|2020-08-06 03:45:00|6062.7|6059.7|6062|6059|6063|6060|6060.7|6057.7|21
1596685800000|2020-08-06 03:50:00|6061.7|6058.7|6060.5|6057.5|6061.7|6058.7|6060|6057|1
1596686100000|2020-08-06 03:55:00|6060|6057|6060|6057|6061|6058|6058.7|6055.7|6
1596686400000|2020-08-06 04:00:00|6059.5|6056.5|6061.5|6058.5|6062.7|6059.7|6059|6056|15
1596686700000|2020-08-06 04:05:00|6062.7|6059.7|6063.7|6060.7|6063.7|6060.7|6060.7|6057.7|19
1596687000000|2020-08-06 04:10:00|6064.2|6061.2|6057.5|6054.5|6064.7|6061.7|6057.5|6054.5|20
1596687300000|2020-08-06 04:15:00|6056.7|6053.7|6052.7|6049.7|6056.7|6053.7|6052.2|6049.2|17
1596687600000|2020-08-06 04:20:00|6053.2|6050.2|6052.2|6049.2|6057.2|6054.2|6052|6049|40
1596687900000|2020-08-06 04:25:00|6052.7|6049.7|6057|6054|6057.2|6054.2|6051.7|6048.7|16
1596688200000|2020-08-06 04:30:00|6056.7|6053.7|6057.7|6054.7|6059|6056|6053.7|6050.7|24
1596688500000|2020-08-06 04:35:00|6058|6055|6056.7|6053.7|6059.2|6056.2|6056|6053|7
1596688800000|2020-08-06 04:40:00|6057|6054|6057|6054|6057.7|6054.7|6055.2|6052.2|5
1596689100000|2020-08-06 04:45:00|6056.7|6053.7|6055.7|6052.7|6058.2|6055.2|6054.2|6051.2|15
1596689400000|2020-08-06 04:50:00|6055.5|6052.5|6057.2|6054.2|6059.5|6056.5|6055.5|6052.5|15
1596689700000|2020-08-06 04:55:00|6056.7|6053.7|6058.7|6055.7|6058.7|6055.7|6055|6052|6
1596690000000|2020-08-06 05:00:00|6057.7|6054.7|6059|6056|6062.7|6059.7|6057.2|6054.2|15
1596690300000|2020-08-06 05:05:00|6059.7|6056.7|6067.5|6064.5|6067.7|6064.7|6058.2|6055.2|18
1596690600000|2020-08-06 05:10:00|6067|6064|6067.7|6064.7|6068.2|6065.2|6063.7|6060.7|41
1596690900000|2020-08-06 05:15:00|6067.5|6064.5|6063.2|6060.2|6068.7|6065.7|6062.7|6059.7|17
1596691200000|2020-08-06 05:20:00|6063|6060|6062.2|6059.2|6065.7|6062.7|6061.2|6058.2|13
1596691500000|2020-08-06 05:25:00|6062|6059|6065.5|6062.5|6066|6063|6060.5|6057.5|29
1596691800000|2020-08-06 05:30:00|6064.7|6061.7|6064|6061|6065.7|6062.7|6063|6060|19
1596692100000|2020-08-06 05:35:00|6064.2|6061.2|6066|6063|6066.2|6063.2|6060.7|6057.7|28
1596692400000|2020-08-06 05:40:00|6066.2|6063.2|6064.5|6061.5|6066.7|6063.7|6062.2|6059.2|18
1596692700000|2020-08-06 05:45:00|6064.7|6061.7|6068.5|6065.5|6068.5|6065.5|6064.7|6061.7|10
1596693000000|2020-08-06 05:50:00|6068.7|6065.7|6066.5|6063.5|6069|6066|6066.2|6063.2|7
1596693300000|2020-08-06 05:55:00|6066.2|6063.2|6064|6061|6066.2|6063.2|6062.7|6059.7|40
1596693600000|2020-08-06 06:00:00|6064.2|6061.2|6068.7|6066.7|6072|6070|6063.7|6060.7|283
1596693900000|2020-08-06 06:05:00|6069|6067|6064.7|6062.7|6071.5|6069.5|6062.5|6060.5|163
1596694200000|2020-08-06 06:10:00|6065|6063|6061.7|6059.7|6066.5|6064.5|6059.2|6057.2|113
1596694500000|2020-08-06 06:15:00|6062|6060|6066.7|6064.7|6066.7|6064.7|6062|6060|75
1596694800000|2020-08-06 06:20:00|6067|6065|6062.2|6060.2|6067.7|6065.7|6060.2|6058.2|82
1596695100000|2020-08-06 06:25:00|6062.5|6060.5|6067.2|6065.2|6067.2|6065.2|6062.5|6060.5|149
1596695400000|2020-08-06 06:30:00|6067.5|6065.5|6059.7|6057.7|6068|6066|6058.5|6056.5|178
1596695700000|2020-08-06 06:35:00|6060|6058|6059.7|6057.7|6061.5|6059.5|6055|6053|209
1596696000000|2020-08-06 06:40:00|6059.2|6057.2|6057.7|6055.7|6059.7|6057.7|6056|6054|129
1596696300000|2020-08-06 06:45:00|6057.5|6055.5|6060|6058|6060.5|6058.5|6055.5|6053.5|175
1596696600000|2020-08-06 06:50:00|6060.2|6058.2|6053.5|6051.5|6060.5|6058.5|6053.2|6051.2|123
1596696900000|2020-08-06 06:55:00|6053.7|6051.7|6058.7|6056.7|6059.2|6057.2|6052.2|6050.2|192
1596697200000|2020-08-06 07:00:00|6058.2|6057.2|6031.7|6030.7|6061.5|6060.5|6030.5|6029.5|2233
1596697500000|2020-08-06 07:05:00|6032.2|6031.2|6031.2|6030.2|6037.5|6036.5|6030.2|6029.2|1502
1596697800000|2020-08-06 07:10:00|6031.5|6030.5|6043|6042|6048|6047|6027|6026|1320
1596698100000|2020-08-06 07:15:00|6042.5|6041.5|6056.7|6055.7|6059.7|6058.7|6042.2|6041.2|1091
1596698400000|2020-08-06 07:20:00|6056.2|6055.2|6045|6044|6061|6060|6043.5|6042.5|1042
1596698700000|2020-08-06 07:25:00|6045.5|6044.5|6054.2|6053.2|6056.2|6055.2|6045|6044|746
1596699000000|2020-08-06 07:30:00|6054|6053|6066.7|6065.7|6073.5|6072.5|6052|6051|1060
1596699300000|2020-08-06 07:35:00|6067|6066|6068.7|6067.7|6072|6071|6063|6062|656
1596699600000|2020-08-06 07:40:00|6069.9|6068.9|6063.9|6062.9|6071.7|6070.7|6063.2|6062.2|444
1596699900000|2020-08-06 07:45:00|6064.2|6063.2|6062.9|6061.9|6073.4|6072.4|6062.4|6061.4|562
1596700200000|2020-08-06 07:50:00|6062.7|6061.7|6058.9|6057.9|6065.9|6064.9|6055.7|6054.7|571
1596700500000|2020-08-06 07:55:00|6059.2|6058.2|6049.2|6048.2|6059.9|6058.9|6047.9|6046.9|518
1596700800000|2020-08-06 08:00:00|6049.4|6048.4|6030.9|6029.9|6049.4|6048.4|6029.9|6028.9|1015
1596701100000|2020-08-06 08:05:00|6031.2|6030.2|6026.2|6025.2|6034.4|6033.4|6023.4|6022.4|808
1596701400000|2020-08-06 08:10:00|6026.7|6025.7|6023.4|6022.4|6027.2|6026.2|6019.7|6018.7|915
1596701700000|2020-08-06 08:15:00|6023.7|6022.7|6025.4|6024.4|6025.9|6024.9|6014.2|6013.2|732
1596702000000|2020-08-06 08:20:00|6025.2|6024.2|6026.9|6025.9|6029.4|6028.4|6022.2|6021.2|621
1596702300000|2020-08-06 08:25:00|6026.7|6025.7|6026.4|6025.4|6028.2|6027.2|6023.7|6022.7|436
1596702600000|2020-08-06 08:30:00|6026.7|6025.7|6017.2|6016.2|6028.7|6027.7|6017.2|6016.2|683
1596702900000|2020-08-06 08:35:00|6016.9|6015.9|6012.9|6011.9|6016.9|6015.9|6010.4|6009.4|705
1596703200000|2020-08-06 08:40:00|6012.7|6011.7|6015.7|6014.7|6016.4|6015.4|6008.4|6007.4|725
1596703500000|2020-08-06 08:45:00|6015.4|6014.4|6015.4|6014.4|6018.9|6017.9|6013.2|6012.2|616
1596703800000|2020-08-06 08:50:00|6015.7|6014.7|6022.7|6021.7|6022.9|6021.9|6013.7|6012.7|508
1596704100000|2020-08-06 08:55:00|6022.4|6021.4|6023.2|6022.2|6023.7|6022.7|6019.2|6018.2|353
1596704400000|2020-08-06 09:00:00|6022.9|6021.9|6020.7|6019.7|6025.9|6024.9|6019.7|6018.7|598
1596704700000|2020-08-06 09:05:00|6020.4|6019.4|6027.9|6026.9|6028.4|6027.4|6018.4|6017.4|599
1596705000000|2020-08-06 09:10:00|6027.7|6026.7|6021.7|6020.7|6027.7|6026.7|6021.2|6020.2|414
1596705300000|2020-08-06 09:15:00|6022.4|6021.4|6020.2|6019.2|6024.7|6023.7|6016.7|6015.7|570
1596705600000|2020-08-06 09:20:00|6019.9|6018.9|6027.4|6026.4|6027.7|6026.7|6018.7|6017.7|315
1596705900000|2020-08-06 09:25:00|6027.2|6026.2|6023.7|6022.7|6028.7|6027.7|6020.2|6019.2|305
1596706200000|2020-08-06 09:30:00|6023.4|6022.4|6022.2|6021.2|6024.2|6023.2|6021.2|6020.2|304
1596706500000|2020-08-06 09:35:00|6022.4|6021.4|6027.4|6026.4|6029.2|6028.2|6021.7|6020.7|265
1596706800000|2020-08-06 09:40:00|6027.7|6026.7|6026.7|6025.7|6028.7|6027.7|6024.7|6023.7|257
1596707100000|2020-08-06 09:45:00|6026.9|6025.9|6024.2|6023.2|6029.7|6028.7|6023.4|6022.4|186
1596707400000|2020-08-06 09:50:00|6023.9|6022.9|6025.7|6024.7|6027.4|6026.4|6023.4|6022.4|252
1596707700000|2020-08-06 09:55:00|6025.9|6024.9|6029.9|6028.9|6030.2|6029.2|6025.7|6024.7|181
1596708000000|2020-08-06 10:00:00|6029.7|6028.7|6031.2|6030.2|6031.2|6030.2|6025.7|6024.7|314
1596708300000|2020-08-06 10:05:00|6030.9|6029.9|6032.4|6031.4|6033.7|6032.7|6028.2|6027.2|280
1596708600000|2020-08-06 10:10:00|6032.7|6031.7|6023.2|6022.2|6033.2|6032.2|6021.4|6020.4|361
1596708900000|2020-08-06 10:15:00|6023.4|6022.4|6023.4|6022.4|6025.7|6024.7|6021.7|6020.7|357
1596709200000|2020-08-06 10:20:00|6023.7|6022.7|6022.4|6021.4|6029.4|6028.4|6022.4|6021.4|335
1596709500000|2020-08-06 10:25:00|6022.7|6021.7|6015.4|6014.4|6023.7|6022.7|6014.2|6013.2|295
1596709800000|2020-08-06 10:30:00|6015.2|6014.2|6008.2|6007.2|6016.2|6015.2|6007.4|6006.4|506
1596710100000|2020-08-06 10:35:00|6007.7|6006.7|6007.4|6006.4|6010.2|6009.2|6002.4|6001.4|613
1596710400000|2020-08-06 10:40:00|6007.2|6006.2|6006.4|6005.4|6007.7|6006.7|6001.9|6000.9|1435
1596710700000|2020-08-06 10:45:00|6006.2|6005.2|6000.2|5999.2|6006.2|6005.2|5997.2|5996.2|577
1596711000000|2020-08-06 10:50:00|6000.4|5999.4|5984.7|5983.7|6000.4|5999.4|5984.7|5983.7|1061
1596711300000|2020-08-06 10:55:00|5984.9|5983.9|5981.9|5980.9|5989.2|5988.2|5978.7|5977.7|790
1596711600000|2020-08-06 11:00:00|5981.7|5980.7|5983.7|5982.7|5986.4|5985.4|5979.2|5978.2|1052
1596711900000|2020-08-06 11:05:00|5983.2|5982.2|5981.9|5980.9|5985.2|5984.2|5979.7|5978.7|617
1596712200000|2020-08-06 11:10:00|5981.7|5980.7|5985.2|5984.2|5986.7|5985.7|5979.4|5978.4|418
1596712500000|2020-08-06 11:15:00|5985.4|5984.4|5991.2|5990.2|5992.7|5991.7|5981.9|5980.9|598
1596712800000|2020-08-06 11:20:00|5991.4|5990.4|5985.7|5984.7|5991.7|5990.7|5984.7|5983.7|469
1596713100000|2020-08-06 11:25:00|5985.2|5984.2|5989.4|5988.4|5989.7|5988.7|5981.9|5980.9|285
1596713400000|2020-08-06 11:30:00|5989.2|5988.2|5994.7|5993.7|5995.7|5994.7|5987.2|5986.2|408
1596713700000|2020-08-06 11:35:00|5994.9|5993.9|5998.2|5997.2|5998.7|5997.7|5994.2|5993.2|300
1596714000000|2020-08-06 11:40:00|5998.8|5997.8|5994.3|5993.3|5999.8|5998.8|5993.8|5992.8|374
1596714300000|2020-08-06 11:45:00|5994.5|5993.5|5984|5983|5995.3|5994.3|5984|5983|485
1596714600000|2020-08-06 11:50:00|5984.3|5983.3|5989.5|5988.5|5991.8|5990.8|5980|5979|570
1596714900000|2020-08-06 11:55:00|5989.3|5988.3|5988.3|5987.3|5991.8|5990.8|5987|5986|575
1596715200000|2020-08-06 12:00:00|5987.8|5986.8|5988.3|5987.3|5988.3|5987.3|5981.8|5980.8|684
1596715500000|2020-08-06 12:05:00|5988|5987|5995.5|5994.5|5996|5995|5985.5|5984.5|421
1596715800000|2020-08-06 12:10:00|5995.8|5994.8|5998.5|5997.5|5998.8|5997.8|5992.8|5991.8|353
1596716100000|2020-08-06 12:15:00|5998.3|5997.3|6000.5|5999.5|6000.8|5999.8|5994.5|5993.5|459
1596716400000|2020-08-06 12:20:00|6000.3|5999.3|5998|5997|6002|6001|5997.3|5996.3|360
1596716700000|2020-08-06 12:25:00|5998.3|5997.3|5999|5998|6000|5999|5994.8|5993.8|392
1596717000000|2020-08-06 12:30:00|6005.3|6004.3|6011.5|6010.5|6011.8|6010.8|5998.8|5997.8|1123
1596717300000|2020-08-06 12:35:00|6011.8|6010.8|6016.3|6015.3|6017.8|6016.8|6011.3|6010.3|620
1596717600000|2020-08-06 12:40:00|6017.3|6016.3|6018.8|6017.8|6021.3|6020.3|6013.3|6012.3|1059
1596717900000|2020-08-06 12:45:00|6018.5|6017.5|6016.8|6015.8|6020.5|6019.5|6016.8|6015.8|489
1596718200000|2020-08-06 12:50:00|6017|6016|6026.3|6025.3|6028.3|6027.3|6017|6016|696
1596718500000|2020-08-06 12:55:00|6026|6025|6028.3|6027.3|6028.3|6027.3|6023.8|6022.8|628
1596718800000|2020-08-06 13:00:00|6028|6027|6023.3|6022.3|6028.3|6027.3|6021.3|6020.3|623
1596719100000|2020-08-06 13:05:00|6023|6022|6020.8|6019.8|6025.8|6024.8|6020.5|6019.5|563
1596719400000|2020-08-06 13:10:00|6021|6020|6024.3|6023.3|6025.3|6024.3|6019.8|6018.8|479
1596719700000|2020-08-06 13:15:00|6024|6023|6018.3|6017.3|6024.3|6023.3|6017|6016|982
1596720000000|2020-08-06 13:20:00|6018|6017|6013.3|6012.3|6018.3|6017.3|6011|6010|483
1596720300000|2020-08-06 13:25:00|6013.8|6012.8|6012.3|6011.3|6015.8|6014.8|6011.5|6010.5|410
1596720600000|2020-08-06 13:30:00|6012|6011|6017.8|6016.8|6018.3|6017.3|6008.5|6007.5|802
1596720900000|2020-08-06 13:35:00|6018|6017|6009.8|6008.8|6018.3|6017.3|6009.8|6008.8|597
1596721200000|2020-08-06 13:40:00|6010|6009|6014.8|6013.8|6014.8|6013.8|6008.8|6007.8|503
1596721500000|2020-08-06 13:45:00|6015|6014|6024.5|6023.5|6024.8|6023.8|6011.8|6010.8|489
1596721800000|2020-08-06 13:50:00|6024.3|6023.3|6020.5|6019.5|6025.3|6024.3|6019.8|6018.8|743
1596722100000|2020-08-06 13:55:00|6020.3|6019.3|6033.3|6032.3|6033.3|6032.3|6018.3|6017.3|1032
1596722400000|2020-08-06 14:00:00|6033.8|6032.8|6032.8|6031.8|6034.8|6033.8|6027.8|6026.8|853
1596722700000|2020-08-06 14:05:00|6032.5|6031.5|6028.8|6027.8|6032.5|6031.5|6025.8|6024.8|572
1596723000000|2020-08-06 14:10:00|6029|6028|6030.5|6029.5|6033|6032|6027|6026|639
1596723300000|2020-08-06 14:15:00|6030.7|6029.7|6031.5|6030.5|6034.2|6033.2|6028.7|6027.7|937
1596723600000|2020-08-06 14:20:00|6031|6030|6032|6031|6034.2|6033.2|6029.2|6028.2|437
1596723900000|2020-08-06 14:25:00|6031.7|6030.7|6039|6038|6041.5|6040.5|6030.7|6029.7|1501
1596724200000|2020-08-06 14:30:00|6038.7|6037.7|6041.5|6040.5|6045.5|6044.5|6038.2|6037.2|1424
1596724500000|2020-08-06 14:35:00|6041.2|6040.2|6028|6027|6041.7|6040.7|6027.5|6026.5|649
1596724800000|2020-08-06 14:40:00|6028.2|6027.2|6020.2|6019.2|6028.2|6027.2|6018|6017|660
1596725100000|2020-08-06 14:45:00|6020.5|6019.5|6020.5|6019.5|6023|6022|6018.5|6017.5|773
1596725400000|2020-08-06 14:50:00|6020.2|6019.2|6025.5|6024.5|6025.5|6024.5|6015|6014|716
1596725700000|2020-08-06 14:55:00|6025.2|6024.2|6027.7|6026.7|6030|6029|6024.7|6023.7|567
1596726000000|2020-08-06 15:00:00|6028|6027|6027.2|6026.2|6030|6029|6021.2|6020.2|1071
1596726300000|2020-08-06 15:05:00|6028|6027|6031|6030|6031|6030|6026|6025|841
1596726600000|2020-08-06 15:10:00|6031.5|6030.5|6022.5|6021.5|6032|6031|6021.7|6020.7|737
1596726900000|2020-08-06 15:15:00|6022.2|6021.2|6027.5|6026.5|6027.5|6026.5|6021.2|6020.2|766
1596727200000|2020-08-06 15:20:00|6027.7|6026.7|6030|6029|6034.2|6033.2|6026.2|6025.2|1174
1596727500000|2020-08-06 15:25:00|6029.7|6028.7|6033.5|6031.5|6035|6034|6026.5|6025.5|2702
1596727800000|2020-08-06 15:30:00|6032.7|6030.7|6030.2|6028.2|6035|6033|6029.5|6027.5|4386
1596728100000|2020-08-06 15:35:00|6029.7|6027.7|6031.5|6029.5|6034.7|6032.7|6028.7|6026.7|1549
1596728400000|2020-08-06 15:40:00|6031.7|6029.7|6031.7|6029.7|6032.5|6030.5|6029|6027|591
1596728700000|2020-08-06 15:45:00|6032|6030|6029|6027|6032.5|6030.5|6028.7|6026.7|536
1596729000000|2020-08-06 15:50:00|6028.7|6026.7|6020.7|6018.7|6029.5|6027.5|6020.7|6018.7|956
1596729300000|2020-08-06 15:55:00|6020.5|6018.5|6028|6026|6029.5|6027.5|6020|6018|174
1596729600000|2020-08-06 16:00:00|6028.5|6026.5|6028.2|6026.2|6032|6030|6026.5|6024.5|159
1596729900000|2020-08-06 16:05:00|6028|6026|6029|6027|6030.5|6028.5|6026|6024|262
1596730200000|2020-08-06 16:10:00|6028.7|6026.7|6028.5|6026.5|6030|6028|6027.2|6025.2|291
1596730500000|2020-08-06 16:15:00|6028.7|6026.7|6024.7|6022.7|6029.5|6027.5|6023.5|6021.5|367
1596730800000|2020-08-06 16:20:00|6024.5|6022.5|6026.7|6024.7|6028|6026|6024.2|6022.2|143
1596731100000|2020-08-06 16:25:00|6026.5|6024.5|6028|6026|6029|6027|6026|6024|93
1596731400000|2020-08-06 16:30:00|6028.2|6026.2|6029.7|6027.7|6030|6028|6027|6025|121
1596731700000|2020-08-06 16:35:00|6030|6028|6031.5|6029.5|6034|6032|6030|6028|193
1596732000000|2020-08-06 16:40:00|6031.7|6029.7|6036.2|6034.2|6036.2|6034.2|6028.5|6026.5|411
1596732300000|2020-08-06 16:45:00|6036.5|6034.5|6035.5|6033.5|6037|6035|6034.5|6032.5|96
1596732600000|2020-08-06 16:50:00|6035.2|6033.2|6032.2|6030.2|6035.2|6033.2|6031|6029|208
1596732900000|2020-08-06 16:55:00|6032.5|6030.5|6037.2|6035.2|6037.7|6035.7|6032.5|6030.5|88
1596733200000|2020-08-06 17:00:00|6037.5|6035.5|6036.5|6034.5|6038|6036|6035|6033|62
1596733500000|2020-08-06 17:05:00|6036.2|6034.2|6035.7|6033.7|6036.5|6034.5|6034.2|6032.2|46
1596733800000|2020-08-06 17:10:00|6036|6034|6033|6031|6036.2|6034.2|6032.7|6030.7|43
1596734100000|2020-08-06 17:15:00|6033.7|6031.7|6032|6030|6034|6032|6030.2|6028.2|70
1596734400000|2020-08-06 17:20:00|6031.7|6029.7|6030.5|6028.5|6033.7|6031.7|6029.7|6027.7|1098
1596734700000|2020-08-06 17:25:00|6030.7|6028.7|6030.5|6028.5|6032.2|6030.2|6030.2|6028.2|653
1596735000000|2020-08-06 17:30:00|6030.7|6028.7|6030|6028|6032.7|6030.7|6029.7|6027.7|57
1596735300000|2020-08-06 17:35:00|6030.2|6028.2|6032.2|6030.2|6032.2|6030.2|6030|6028|50
1596735600000|2020-08-06 17:40:00|6032.5|6030.5|6034.7|6032.7|6034.7|6032.7|6032.2|6030.2|43
1596735900000|2020-08-06 17:45:00|6035|6033|6036.7|6034.7|6037|6035|6033|6031|178
1596736200000|2020-08-06 17:50:00|6037|6035|6037|6035|6038.5|6036.5|6035.5|6033.5|83
1596736500000|2020-08-06 17:55:00|6036.5|6034.5|6035.2|6033.2|6036.5|6034.5|6034|6032|88
1596736800000|2020-08-06 18:00:00|6035|6033|6042|6040|6042.2|6040.2|6034.7|6032.7|246
1596737100000|2020-08-06 18:05:00|6042.2|6040.2|6041.5|6039.5|6042.7|6040.7|6039|6037|115
1596737400000|2020-08-06 18:10:00|6041.7|6039.7|6044|6042|6045|6043|6040.5|6038.5|59
1596737700000|2020-08-06 18:15:00|6044.2|6042.2|6044.5|6042.5|6045.2|6043.2|6042.5|6040.5|49
1596738000000|2020-08-06 18:20:00|6044.7|6042.7|6046|6044|6046.7|6044.7|6044.5|6042.5|85
1596738300000|2020-08-06 18:25:00|6045.7|6043.7|6051.2|6049.2|6051.2|6049.2|6045.5|6043.5|97
1596738600000|2020-08-06 18:30:00|6051|6049|6051.5|6049.5|6053.5|6051.5|6051|6049|174
1596738900000|2020-08-06 18:35:00|6051.7|6049.7|6054.5|6052.5|6054.5|6052.5|6051.5|6049.5|229
1596739200000|2020-08-06 18:40:00|6054.2|6052.2|6055.7|6053.7|6055.7|6053.7|6053.5|6051.5|78
1596739500000|2020-08-06 18:45:00|6055.5|6053.5|6053.7|6051.7|6055.7|6053.7|6053|6051|116
1596739800000|2020-08-06 18:50:00|6054|6052|6054.5|6052.5|6056.2|6054.2|6054|6052|93
1596740100000|2020-08-06 18:55:00|6054.2|6052.2|6054.5|6052.5|6055.7|6053.7|6053.5|6051.5|61
1596740400000|2020-08-06 19:00:00|6055|6053|6054.7|6052.7|6056.5|6054.5|6052.5|6050.5|143
1596740700000|2020-08-06 19:05:00|6054.5|6052.5|6054.7|6052.7|6055.5|6053.5|6052.7|6050.7|46
1596741000000|2020-08-06 19:10:00|6055|6053|6054.5|6052.5|6056.7|6054.7|6054|6052|102
1596741300000|2020-08-06 19:15:00|6054|6052|6058.7|6056.7|6058.7|6056.7|6054|6052|143
1596741600000|2020-08-06 19:20:00|6058.5|6056.5|6053.2|6051.2|6058.5|6056.5|6053.2|6051.2|93
1596741900000|2020-08-06 19:25:00|6053.5|6051.5|6055.2|6053.2|6056|6054|6049.7|6047.7|142
1596742200000|2020-08-06 19:30:00|6055|6053|6055.7|6053.7|6060|6058|6055|6053|212
1596742500000|2020-08-06 19:35:00|6055.5|6053.5|6057.7|6055.7|6059|6057|6053.5|6051.5|131
1596742800000|2020-08-06 19:40:00|6057.5|6055.5|6056.5|6054.5|6058.7|6056.7|6054.7|6052.7|127
1596743100000|2020-08-06 19:45:00|6056.2|6054.2|6052|6050|6058|6056|6051.2|6049.2|170
1596743400000|2020-08-06 19:50:00|6051.7|6049.7|6057.2|6055.2|6058|6056|6051|6049|248
1596743700000|2020-08-06 19:55:00|6057.5|6055.5|6058.3|6054.3|6058.3|6056|6050|6048|577
1596744000000|2020-08-06 20:00:00|6058.7|6054.7|6060.1|6056.1|6061.9|6057.9|6056.4|6052.4|0
1596744300000|2020-08-06 20:05:00|6060|6056|6061.5|6057.5|6063.5|6059.5|6060|6056|0
1596744600000|2020-08-06 20:10:00|6061.6|6057.6|6061.8|6057.8|6062.3|6058.3|6059.9|6055.9|0
1596744900000|2020-08-06 20:15:00|6062|6058|6059.9|6055.9|6062|6058|6059.9|6055.9|0
1596745200000|2020-08-06 20:20:00|6059.7|6055.7|6061.4|6057.4|6061.8|6057.8|6059.7|6055.7|0
1596745500000|2020-08-06 20:25:00|6061.5|6057.5|6062.1|6058.1|6062.1|6058.1|6061.4|6057.4|0
1596745800000|2020-08-06 20:30:00|6062.2|6058.2|6063.3|6059.3|6063.7|6059.7|6060.2|6056.2|0
1596746100000|2020-08-06 20:35:00|6062.9|6058.9|6064.1|6060.1|6064.3|6060.3|6062.5|6058.5|0
1596746400000|2020-08-06 20:40:00|6063.7|6059.7|6061.8|6057.8|6064.1|6060.1|6061.8|6057.8|0
1596746700000|2020-08-06 20:45:00|6062.2|6058.2|6062|6058|6062.4|6058.4|6061.7|6057.7|0
1596747000000|2020-08-06 20:50:00|6062.4|6058.4|6062.1|6058.1|6062.5|6058.5|6061.9|6057.9|0
1596747300000|2020-08-06 20:55:00|6061.8|6057.8|6061.4|6057.4|6062.5|6058.5|6060.3|6056.3|0
1596747600000|2020-08-06 21:00:00|6061.3|6057.3|6061.1|6057.1|6061.6|6057.6|6060.8|6056.8|0
1596747900000|2020-08-06 21:05:00|6061|6057|6061.2|6057.2|6061.3|6057.3|6060.9|6056.9|0
1596748200000|2020-08-06 21:10:00|6061|6057|6059.6|6055.6|6061|6057|6059.4|6055.4|0
1596748500000|2020-08-06 21:15:00|6059.5|6055.5|6059.4|6055.4|6059.6|6055.6|6059.4|6055.4|0
1596748800000|2020-08-06 21:20:00|6058.7|6054.7|6058|6054|6058.7|6054.7|6058|6054|0
1596749100000|2020-08-06 21:25:00|6058.1|6054.1|6055.6|6051.6|6058.4|6054.4|6055.6|6051.6|0
1596749400000|2020-08-06 21:30:00|6055.5|6051.5|6054.6|6050.6|6055.5|6051.5|6054.6|6050.6|0
1596749700000|2020-08-06 21:35:00|6054.5|6050.5|6055|6051|6055.2|6051.2|6054.5|6050.5|0
1596750000000|2020-08-06 21:40:00|6055.2|6051.2|6055.2|6051.2|6055.3|6051.3|6055.1|6051.1|0
1596750300000|2020-08-06 21:45:00|6055.1|6051.1|6054.8|6050.8|6055.1|6051.1|6054.8|6050.8|0
1596750600000|2020-08-06 21:50:00|6054.9|6050.9|6055|6051|6055.1|6051.1|6054.9|6050.9|0
1596750900000|2020-08-06 21:55:00|6054.9|6050.9|6054.4|6050.4|6055|6051|6054.4|6050.4|0
1596751200000|2020-08-06 22:00:00|6054.8|6050.8|6053.9|6049.9|6056|6052|6052.5|6048.5|0
1596751500000|2020-08-06 22:05:00|6054.3|6050.3|6053.5|6049.5|6054.3|6050.3|6053.2|6049.2|0
1596751800000|2020-08-06 22:10:00|6053.2|6049.2|6047.9|6043.9|6053.2|6049.2|6047.9|6043.9|0
1596752100000|2020-08-06 22:15:00|6048.2|6044.2|6046.9|6042.9|6048.4|6044.4|6046.7|6042.7|0
1596752400000|2020-08-06 22:20:00|6047.3|6043.3|6040|6036|6047.3|6043.3|6039.1|6035.1|0
1596752700000|2020-08-06 22:25:00|6040.1|6036.1|6042|6038|6042.4|6038.4|6040.1|6036.1|0
1596753000000|2020-08-06 22:30:00|6042.2|6038.2|6045.9|6041.9|6045.9|6041.9|6040.7|6036.7|0
1596753300000|2020-08-06 22:35:00|6046.6|6042.6|6051.4|6047.4|6052.3|6048.3|6046.6|6042.6|0
1596753600000|2020-08-06 22:40:00|6051.6|6047.6|6052.9|6048.9|6053.6|6049.6|6051.4|6047.4|0
1596753900000|2020-08-06 22:45:00|6052.7|6048.7|6052.9|6048.9|6053.3|6049.3|6052.5|6048.5|0
1596754200000|2020-08-06 22:50:00|6050.9|6046.9|6050.6|6046.6|6050.9|6046.9|6050.1|6046.1|0
1596754500000|2020-08-06 22:55:00|6050.2|6046.2|6049.4|6045.4|6050.2|6046.2|6049.4|6045.4|0
1596754800000|2020-08-06 23:00:00|6049.8|6045.8|6049.3|6045.3|6050.8|6046.8|6049.1|6045.1|0
1596755100000|2020-08-06 23:05:00|6048.9|6044.9|6049.9|6045.9|6050.3|6046.3|6048.5|6044.5|0
1596755400000|2020-08-06 23:10:00|6049.5|6045.5|6048.7|6044.7|6050.2|6046.2|6048.3|6044.3|0
1596755700000|2020-08-06 23:15:00|6048.3|6044.3|6048.3|6044.3|6048.7|6044.7|6048.3|6044.3|0
1596756000000|2020-08-06 23:20:00|6048.7|6044.7|6048.3|6044.3|6048.7|6044.7|6048.1|6044.1|0
1596756300000|2020-08-06 23:25:00|6048.7|6044.7|6048.3|6044.3|6048.7|6044.7|6048.3|6044.3|0
1596756600000|2020-08-06 23:30:00|6048.7|6044.7|6046.8|6042.8|6049.2|6045.2|6046.8|6042.8|0
1596756900000|2020-08-06 23:35:00|6047|6043|6047.3|6043.3|6047.6|6043.6|6046.9|6042.9|0
1596757200000|2020-08-06 23:40:00|6046.9|6042.9|6046.7|6042.7|6047.3|6043.3|6046.7|6042.7|0
1596757500000|2020-08-06 23:45:00|6046.3|6042.3|6045.9|6041.9|6046.3|6042.3|6045.6|6041.6|0
1596757800000|2020-08-06 23:50:00|6045.6|6041.6|6045.9|6041.9|6046.7|6042.7|6044.4|6040.4|0
1596758100000|2020-08-06 23:55:00|6045.6|6041.6|6049.6|6045.6|6049.9|6045.9|6045.6|6041.6|0
1596758400000|2020-08-07 00:00:00|6049.2|6045.2|6044.2|6041.2|6051.6|6047.6|6040.7|6037.7|143
1596758700000|2020-08-07 00:05:00|6044.7|6041.7|6037.2|6034.2|6046|6043|6037.2|6034.2|49
1596759000000|2020-08-07 00:10:00|6037.5|6034.5|6039.7|6036.7|6040.7|6037.7|6036|6033|39
1596759300000|2020-08-07 00:15:00|6039.2|6036.2|6041|6038|6043.5|6040.5|6033.5|6030.5|45
1596759600000|2020-08-07 00:20:00|6041.5|6038.5|6053.2|6050.2|6053.5|6050.5|6041.5|6038.5|8
1596759900000|2020-08-07 00:25:00|6053.5|6050.5|6050.2|6047.2|6055|6052|6045|6042|1
1596760200000|2020-08-07 00:30:00|6050.5|6047.5|6046.7|6043.7|6052.2|6049.2|6046.2|6043.2|10
1596760500000|2020-08-07 00:35:00|6047.2|6044.2|6046.2|6043.2|6047.2|6044.2|6041|6038|8
1596760800000|2020-08-07 00:40:00|6045.7|6042.7|6046.7|6043.7|6048.5|6045.5|6044.2|6041.2|4
1596761100000|2020-08-07 00:45:00|6047|6044|6043.7|6040.7|6047.5|6044.5|6041.2|6038.2|11
1596761400000|2020-08-07 00:50:00|6044|6041|6042|6039|6045.5|6042.5|6038|6035|6
1596761700000|2020-08-07 00:55:00|6042.2|6039.2|6041.5|6038.5|6042.5|6039.5|6041.2|6038.2|0
1596762000000|2020-08-07 01:00:00|6041.2|6038.2|6036.7|6033.7|6044|6041|6034.7|6031.7|2
1596762300000|2020-08-07 01:05:00|6038.7|6035.7|6033.5|6030.5|6039.2|6036.2|6032.5|6029.5|0
1596762600000|2020-08-07 01:10:00|6034.2|6031.2|6037.2|6034.2|6037.2|6034.2|6033.7|6030.7|15
1596762900000|2020-08-07 01:15:00|6036.7|6033.7|6038.7|6035.7|6041.5|6038.5|6035.7|6032.7|24
1596763200000|2020-08-07 01:20:00|6039|6036|6038.2|6035.2|6039.2|6036.2|6038.2|6035.2|1
1596763500000|2020-08-07 01:25:00|6038|6035|6032.2|6029.2|6038|6035|6032.2|6029.2|13
1596763800000|2020-08-07 01:30:00|6032.5|6029.5|6033.7|6030.7|6036.2|6033.2|6032.5|6029.5|8
1596764100000|2020-08-07 01:35:00|6034.5|6031.5|6036.7|6033.7|6037.7|6034.7|6031.2|6028.2|12
1596764400000|2020-08-07 01:40:00|6035.2|6032.2|6034.7|6031.7|6036.5|6033.5|6034.5|6031.5|5
1596764700000|2020-08-07 01:45:00|6035.2|6032.2|6041.5|6038.5|6041.5|6038.5|6034.7|6031.7|3
1596765000000|2020-08-07 01:50:00|6042|6039|6042.5|6039.5|6042.7|6039.7|6041|6038|6
1596765300000|2020-08-07 01:55:00|6042.2|6039.2|6039.7|6036.7|6042.2|6039.2|6039.5|6036.5|3
1596765600000|2020-08-07 02:00:00|6040|6037|6036.7|6033.7|6042|6039|6036.7|6033.7|3
1596765900000|2020-08-07 02:05:00|6037|6034|6037.5|6034.5|6038.5|6035.5|6037|6034|0
1596766200000|2020-08-07 02:10:00|6037.2|6034.2|6034.5|6031.5|6037.2|6034.2|6034.2|6031.2|1
1596766500000|2020-08-07 02:15:00|6034.2|6031.2|6028|6025|6034.2|6031.2|6028|6025|10
1596766800000|2020-08-07 02:20:00|6027.5|6024.5|6027.2|6024.2|6027.5|6024.5|6027|6024|9
1596767100000|2020-08-07 02:25:00|6026.7|6023.7|6020.5|6017.5|6026.7|6023.7|6020.5|6017.5|12
1596767400000|2020-08-07 02:30:00|6020.2|6017.2|6017.7|6014.7|6020.5|6017.5|6015.5|6012.5|37
1596767700000|2020-08-07 02:35:00|6018|6015|6022.2|6019.2|6022.7|6019.7|6018|6015|4
1596768000000|2020-08-07 02:40:00|6022|6019|6019|6016|6022|6019|6018.7|6015.7|3
1596768300000|2020-08-07 02:45:00|6019.2|6016.2|6019.7|6016.7|6020.2|6017.2|6018.2|6015.2|11
1596768600000|2020-08-07 02:50:00|6020|6017|6019.7|6016.7|6023|6020|6019.5|6016.5|2
1596768900000|2020-08-07 02:55:00|6019.5|6016.5|6021|6018|6021|6018|6018.7|6015.7|0
1596769200000|2020-08-07 03:00:00|6020.7|6017.7|6022.2|6019.2|6022.2|6019.2|6020.2|6017.2|0
1596769500000|2020-08-07 03:05:00|6022|6019|6020.2|6017.2|6022|6019|6019.7|6016.7|0
1596769800000|2020-08-07 03:10:00|6020|6017|6017.2|6014.2|6020.7|6017.7|6015|6012|4
1596770100000|2020-08-07 03:15:00|6017.5|6014.5|6021.7|6018.7|6021.7|6018.7|6017.5|6014.5|7
1596770400000|2020-08-07 03:20:00|6022|6019|6019.7|6016.7|6022.5|6019.5|6017.5|6014.5|24
1596770700000|2020-08-07 03:25:00|6019.5|6016.5|6011.5|6008.5|6020.7|6017.7|6010.2|6007.2|4
1596771000000|2020-08-07 03:30:00|6011.2|6008.2|6009.2|6006.2|6011.5|6008.5|6008|6005|6
1596771300000|2020-08-07 03:35:00|6009.7|6006.7|6007.5|6004.5|6012.7|6009.7|6007.5|6004.5|62
1596771600000|2020-08-07 03:40:00|6006.5|6003.5|6007.5|6004.5|6007.7|6004.7|6004.2|6001.2|20
1596771900000|2020-08-07 03:45:00|6007.2|6004.2|6012|6009|6013.7|6010.7|6006.7|6003.7|7
1596772200000|2020-08-07 03:50:00|6012.2|6009.2|6009.7|6006.7|6012.7|6009.7|6009.5|6006.5|1
1596772500000|2020-08-07 03:55:00|6010|6007|6010.5|6007.5|6012.2|6009.2|6008|6005|6
1596772800000|2020-08-07 04:00:00|6010.7|6007.7|6012|6009|6012|6009|6006.7|6003.7|14
1596773100000|2020-08-07 04:05:00|6011.7|6008.7|6012|6009|6013.5|6010.5|6011.2|6008.2|4
1596773400000|2020-08-07 04:10:00|6012.2|6009.2|6015|6012|6015.5|6012.5|6012.2|6009.2|1
1596773700000|2020-08-07 04:15:00|6015.2|6012.2|6014.7|6011.7|6015.2|6012.2|6013.2|6010.2|5
1596774000000|2020-08-07 04:20:00|6014.5|6011.5|6015.2|6012.2|6015.2|6012.2|6010.7|6007.7|56
1596774300000|2020-08-07 04:25:00|6015|6012|6014.2|6011.2|6015.2|6012.2|6014.2|6011.2|1
1596774600000|2020-08-07 04:30:00|6014.5|6011.5|6013.5|6010.5|6015.2|6012.2|6011.2|6008.2|31
1596774900000|2020-08-07 04:35:00|6013.7|6010.7|6017.7|6014.7|6018.7|6015.7|6013.7|6010.7|4
1596775200000|2020-08-07 04:40:00|6017.5|6014.5|6017|6014|6017.5|6014.5|6016.7|6013.7|0
1596775500000|2020-08-07 04:45:00|6016.7|6013.7|6017.7|6014.7|6018|6015|6016|6013|1
1596775800000|2020-08-07 04:50:00|6017.5|6014.5|6016.7|6013.7|6018.5|6015.5|6016.5|6013.5|2
1596776100000|2020-08-07 04:55:00|6016.5|6013.5|6016.7|6013.7|6016.7|6013.7|6015.7|6012.7|1
1596776400000|2020-08-07 05:00:00|6017|6014|6013.5|6010.5|6018.7|6015.7|6013.5|6010.5|37
1596776700000|2020-08-07 05:05:00|6013.7|6010.7|6014|6011|6015|6012|6013.5|6010.5|1
1596777000000|2020-08-07 05:10:00|6014.2|6011.2|6014|6011|6014.2|6011.2|6013.7|6010.7|0
1596777300000|2020-08-07 05:15:00|6014.2|6011.2|6013.5|6010.5|6015.7|6012.7|6013.2|6010.2|4
1596777600000|2020-08-07 05:20:00|6013|6010|6013|6010|6014.2|6011.2|6013|6010|9
1596777900000|2020-08-07 05:25:00|6013.7|6010.7|6011.5|6008.5|6016.2|6013.2|6011.2|6008.2|16
1596778200000|2020-08-07 05:30:00|6011.2|6008.2|6016.5|6013.5|6016.7|6013.7|6011.2|6008.2|16
1596778500000|2020-08-07 05:35:00|6016.2|6013.2|6024.2|6021.2|6024.2|6021.2|6016.2|6013.2|9
1596778800000|2020-08-07 05:40:00|6024.5|6021.5|6023.5|6020.5|6025.5|6022.5|6022.5|6019.5|9
1596779100000|2020-08-07 05:45:00|6024.5|6021.5|6024|6021|6028.2|6025.2|6024|6021|6
1596779400000|2020-08-07 05:50:00|6022.5|6019.5|6025.5|6022.5|6025.7|6022.7|6022.5|6019.5|6
1596779700000|2020-08-07 05:55:00|6026.2|6023.2|6024.7|6021.7|6026.5|6023.5|6021|6018|33
1596780000000|2020-08-07 06:00:00|6024.2|6021.2|6029|6027|6031.2|6029.2|6019.7|6017.7|564
1596780300000|2020-08-07 06:05:00|6030|6028|6029.2|6027.2|6033|6031|6028.2|6026.2|109
1596780600000|2020-08-07 06:10:00|6029|6027|6026.7|6024.7|6030|6028|6023.7|6021.7|112
1596780900000|2020-08-07 06:15:00|6027|6025|6034|6032|6035.5|6033.5|6027|6025|86
1596781200000|2020-08-07 06:20:00|6034.2|6032.2|6028.7|6026.7|6034.5|6032.5|6028.7|6026.7|88
1596781500000|2020-08-07 06:25:00|6028.5|6026.5|6031.7|6029.7|6031.7|6029.7|6026.7|6024.7|77
1596781800000|2020-08-07 06:30:00|6031.5|6029.5|6029.7|6027.7|6033.7|6031.7|6029.5|6027.5|55
1596782100000|2020-08-07 06:35:00|6030|6028|6026.7|6024.7|6030.5|6028.5|6026.7|6024.7|91
1596782400000|2020-08-07 06:40:00|6026.5|6024.5|6026.5|6024.5|6027|6025|6025.2|6023.2|57
1596782700000|2020-08-07 06:45:00|6026.2|6024.2|6027.2|6025.2|6027.2|6025.2|6024.7|6022.7|56
1596783000000|2020-08-07 06:50:00|6027.7|6025.7|6027.7|6025.7|6029.5|6027.5|6024|6022|88
1596783300000|2020-08-07 06:55:00|6028|6026|6022|6020|6029|6027|6021.7|6019.7|191
1596783600000|2020-08-07 07:00:00|6021.5|6020.5|6031|6030|6040.5|6039.5|6019|6018|1558
1596783900000|2020-08-07 07:05:00|6030.7|6029.7|6023|6022|6034|6033|6017|6016|810
1596784200000|2020-08-07 07:10:00|6022.7|6021.7|6021.5|6020.5|6023.2|6022.2|6012|6011|602
1596784500000|2020-08-07 07:15:00|6021.2|6020.2|6030.2|6029.2|6031.5|6030.5|6020.7|6019.7|490
1596784800000|2020-08-07 07:20:00|6030|6029|6038.2|6037.2|6043|6042|6023.2|6022.2|567
1596785100000|2020-08-07 07:25:00|6038|6037|6038.7|6037.7|6042.7|6041.7|6035.7|6034.7|450
1596785400000|2020-08-07 07:30:00|6038.5|6037.5|6032.5|6031.5|6040.7|6039.7|6031.7|6030.7|479
1596785700000|2020-08-07 07:35:00|6032.7|6031.7|6022.5|6021.5|6034|6033|6022.5|6021.5|469
1596786000000|2020-08-07 07:40:00|6021.9|6020.9|6026.6|6025.6|6029.6|6028.6|6021.9|6020.9|266
1596786300000|2020-08-07 07:45:00|6026.9|6025.9|6023.4|6022.4|6029.1|6028.1|6023.4|6022.4|448
1596786600000|2020-08-07 07:50:00|6023.9|6022.9|6024.6|6023.6|6029.1|6028.1|6021.9|6020.9|351
1596786900000|2020-08-07 07:55:00|6025.1|6024.1|6045.1|6044.1|6046.6|6045.6|6021.9|6020.9|551
1596787200000|2020-08-07 08:00:00|6045.6|6044.6|6037.1|6036.1|6048.1|6047.1|6036.6|6035.6|564
1596787500000|2020-08-07 08:05:00|6036.9|6035.9|6037.4|6036.4|6041.9|6040.9|6034.9|6033.9|346
1596787800000|2020-08-07 08:10:00|6037.1|6036.1|6041.1|6040.1|6042.4|6041.4|6035.4|6034.4|406
1596788100000|2020-08-07 08:15:00|6040.9|6039.9|6039.1|6038.1|6041.9|6040.9|6034.4|6033.4|357
1596788400000|2020-08-07 08:20:00|6038.9|6037.9|6035.9|6034.9|6039.1|6038.1|6033.9|6032.9|185
1596788700000|2020-08-07 08:25:00|6035.6|6034.6|6030.6|6029.6|6036.6|6035.6|6030.4|6029.4|392
1596789000000|2020-08-07 08:30:00|6030.9|6029.9|6027.1|6026.1|6033.4|6032.4|6025.6|6024.6|361
1596789300000|2020-08-07 08:35:00|6026.9|6025.9|6020.9|6019.9|6028.9|6027.9|6019.1|6018.1|403
1596789600000|2020-08-07 08:40:00|6021.1|6020.1|6020.6|6019.6|6025.4|6024.4|6018.6|6017.6|288
1596789900000|2020-08-07 08:45:00|6020.4|6019.4|6023.1|6022.1|6023.9|6022.9|6019.9|6018.9|280
1596790200000|2020-08-07 08:50:00|6023.4|6022.4|6020.9|6019.9|6023.9|6022.9|6019.1|6018.1|159
1596790500000|2020-08-07 08:55:00|6021.1|6020.1|6021.1|6020.1|6024.4|6023.4|6018.6|6017.6|174
1596790800000|2020-08-07 09:00:00|6021.4|6020.4|6013.1|6012.1|6021.4|6020.4|6013.1|6012.1|221
1596791100000|2020-08-07 09:05:00|6012.9|6011.9|6012.1|6011.1|6013.9|6012.9|6007.6|6006.6|409
1596791400000|2020-08-07 09:10:00|6011.9|6010.9|5998.1|5997.1|6012.4|6011.4|5998.1|5997.1|491
1596791700000|2020-08-07 09:15:00|5997.9|5996.9|6005.1|6004.1|6006.1|6005.1|5994.4|5993.4|475
1596792000000|2020-08-07 09:20:00|6004.9|6003.9|6007.9|6006.9|6008.4|6007.4|6001.4|6000.4|235
1596792300000|2020-08-07 09:25:00|6007.6|6006.6|6002.4|6001.4|6007.6|6006.6|5999.4|5998.4|415
1596792600000|2020-08-07 09:30:00|6001.1|6000.1|6009.9|6008.9|6010.4|6009.4|5998.9|5997.9|413
1596792900000|2020-08-07 09:35:00|6010.1|6009.1|6014.1|6013.1|6015.1|6014.1|6008.4|6007.4|242
1596793200000|2020-08-07 09:40:00|6013.9|6012.9|6018.6|6017.6|6018.6|6017.6|6012.9|6011.9|195
1596793500000|2020-08-07 09:45:00|6018.9|6017.9|6013.6|6012.6|6018.9|6017.9|6013.6|6012.6|210
1596793800000|2020-08-07 09:50:00|6013.9|6012.9|6015.9|6014.9|6017.4|6016.4|6010.6|6009.6|827
1596794100000|2020-08-07 09:55:00|6015.6|6014.6|6014.9|6013.9|6016.4|6015.4|6011.6|6010.6|199
1596794400000|2020-08-07 10:00:00|6014.6|6013.6|6013.6|6012.6|6015.9|6014.9|6012.6|6011.6|154
1596794700000|2020-08-07 10:05:00|6013.9|6012.9|6011.4|6010.4|6019.4|6018.4|6010.9|6009.9|1771
1596795000000|2020-08-07 10:10:00|6011.9|6010.9|6012.6|6011.6|6012.9|6011.9|6008.4|6007.4|1348
1596795300000|2020-08-07 10:15:00|6012.4|6011.4|6014.4|6013.4|6018.1|6017.1|6011.9|6010.9|130
1596795600000|2020-08-07 10:20:00|6013.9|6012.9|6020.4|6019.4|6022.9|6021.9|6012.9|6011.9|269
1596795900000|2020-08-07 10:25:00|6020.6|6019.6|6020.4|6019.4|6022.6|6021.6|6019.4|6018.4|206
1596796200000|2020-08-07 10:30:00|6020.6|6019.6|6022.4|6021.4|6022.9|6021.9|6017.9|6016.9|244
1596796500000|2020-08-07 10:35:00|6022.1|6021.1|6021.4|6020.4|6025.6|6024.6|6018.9|6017.9|624
1596796800000|2020-08-07 10:40:00|6021.6|6020.6|6021.1|6020.1|6024.4|6023.4|6019.4|6018.4|317
1596797100000|2020-08-07 10:45:00|6020.9|6019.9|6024.4|6023.4|6024.6|6023.6|6017.9|6016.9|264
1596797400000|2020-08-07 10:50:00|6024.6|6023.6|6024.1|6023.1|6024.9|6023.9|6020.4|6019.4|632
1596797700000|2020-08-07 10:55:00|6024.4|6023.4|6030.9|6029.9|6030.9|6029.9|6023.4|6022.4|431
1596798000000|2020-08-07 11:00:00|6031.9|6030.9|6027.1|6026.1|6033.4|6032.4|6026.4|6025.4|688
1596798300000|2020-08-07 11:05:00|6027.4|6026.4|6022.9|6021.9|6027.4|6026.4|6022.4|6021.4|749
1596798600000|2020-08-07 11:10:00|6023.1|6022.1|6026.9|6025.9|6028.1|6027.1|6022.1|6021.1|995
1596798900000|2020-08-07 11:15:00|6026.1|6025.1|6025.6|6024.6|6027.4|6026.4|6023.4|6022.4|285
1596799200000|2020-08-07 11:20:00|6025.9|6024.9|6025.6|6024.6|6031.6|6030.6|6023.9|6022.9|194
1596799500000|2020-08-07 11:25:00|6025.9|6024.9|6029.4|6028.4|6029.9|6028.9|6025.9|6024.9|120
1596799800000|2020-08-07 11:30:00|6029.6|6028.6|6029.9|6028.9|6031.4|6030.4|6027.4|6026.4|247
1596800100000|2020-08-07 11:35:00|6030.1|6029.1|6024.6|6023.6|6031.1|6030.1|6024.1|6023.1|207
1596800400000|2020-08-07 11:40:00|6025|6024|6025.5|6024.5|6027|6026|6024|6023|134
1596800700000|2020-08-07 11:45:00|6025.8|6024.8|6026.3|6025.3|6027.3|6026.3|6024|6023|147
1596801000000|2020-08-07 11:50:00|6026.5|6025.5|6025.3|6024.3|6026.8|6025.8|6023.3|6022.3|154
1596801300000|2020-08-07 11:55:00|6025.5|6024.5|6025|6024|6027.8|6026.8|6023.3|6022.3|103
1596801600000|2020-08-07 12:00:00|6024.8|6023.8|6023.8|6022.8|6026.5|6025.5|6020.8|6019.8|320
1596801900000|2020-08-07 12:05:00|6023.5|6022.5|6020|6019|6024.3|6023.3|6019.3|6018.3|121
1596802200000|2020-08-07 12:10:00|6019.8|6018.8|6020.8|6019.8|6022.3|6021.3|6019.3|6018.3|263
1596802500000|2020-08-07 12:15:00|6020.3|6019.3|6021|6020|6021|6020|6018|6017|374
1596802800000|2020-08-07 12:20:00|6020.8|6019.8|6023.5|6022.5|6024.5|6023.5|6018.8|6017.8|232
1596803100000|2020-08-07 12:25:00|6023.3|6022.3|6019|6018|6023.5|6022.5|6019|6018|351
1596803400000|2020-08-07 12:30:00|6018.8|6017.8|6040.5|6039.5|6046.3|6045.3|6018.5|6017.5|1358
1596803700000|2020-08-07 12:35:00|6040.3|6039.3|6033.8|6032.8|6046|6045|6033.8|6032.8|650
1596804000000|2020-08-07 12:40:00|6034|6033|6029.3|6028.3|6034.5|6033.5|6026.8|6025.8|637
1596804300000|2020-08-07 12:45:00|6029|6028|6026.8|6025.8|6031.5|6030.5|6025.5|6024.5|318
1596804600000|2020-08-07 12:50:00|6026.5|6025.5|6027.3|6026.3|6027.3|6026.3|6022.8|6021.8|488
1596804900000|2020-08-07 12:55:00|6027|6026|6024.8|6023.8|6028|6027|6023.8|6022.8|262
1596805200000|2020-08-07 13:00:00|6024.5|6023.5|6020.3|6019.3|6024.8|6023.8|6018.8|6017.8|298
1596805500000|2020-08-07 13:05:00|6020.8|6019.8|6019|6018|6021.3|6020.3|6016.3|6015.3|433
1596805800000|2020-08-07 13:10:00|6018.8|6017.8|6017.8|6016.8|6019.8|6018.8|6015.5|6014.5|426
1596806100000|2020-08-07 13:15:00|6017.5|6016.5|6016.3|6015.3|6019.3|6018.3|6012.8|6011.8|624
1596806400000|2020-08-07 13:20:00|6016|6015|6017.3|6016.3|6018.3|6017.3|6014.3|6013.3|391
1596806700000|2020-08-07 13:25:00|6017.5|6016.5|6020.3|6019.3|6021.3|6020.3|6015.3|6014.3|444
1596807000000|2020-08-07 13:30:00|6020|6019|6030.8|6029.8|6031.5|6030.5|6018.8|6017.8|1533
1596807300000|2020-08-07 13:35:00|6030.3|6029.3|6021.3|6020.3|6030.8|6029.8|6021.3|6020.3|802
1596807600000|2020-08-07 13:40:00|6020.5|6019.5|6021.3|6020.3|6025.8|6024.8|6019.8|6018.8|626
1596807900000|2020-08-07 13:45:00|6021|6020|6026.5|6025.5|6027.5|6026.5|6020.8|6019.8|702
1596808200000|2020-08-07 13:50:00|6026.8|6025.8|6027.8|6026.8|6028.8|6027.8|6025|6024|396
1596808500000|2020-08-07 13:55:00|6027.3|6026.3|6030.5|6029.5|6030.8|6029.8|6026|6025|519
1596808800000|2020-08-07 14:00:00|6030|6029|6024.5|6023.5|6031.3|6030.3|6023.8|6022.8|525
1596809100000|2020-08-07 14:05:00|6024.8|6023.8|6027.8|6026.8|6028.3|6027.3|6023.3|6022.3|540
1596809400000|2020-08-07 14:10:00|6027.7|6026.7|6035.7|6034.7|6037.7|6036.7|6026.2|6025.2|678
1596809700000|2020-08-07 14:15:00|6035.4|6034.4|6029.7|6028.7|6037.2|6036.2|6028.7|6027.7|477
1596810000000|2020-08-07 14:20:00|6029.4|6028.4|6025.7|6024.7|6029.7|6028.7|6023.2|6022.2|650
1596810300000|2020-08-07 14:25:00|6025.2|6024.2|6029.4|6028.4|6030.9|6029.9|6024.7|6023.7|749
1596810600000|2020-08-07 14:30:00|6029.7|6028.7|6038.2|6037.2|6038.2|6037.2|6028.7|6027.7|623
1596810900000|2020-08-07 14:35:00|6037.9|6036.9|6035.7|6034.7|6039.7|6038.7|6034.7|6033.7|455
1596811200000|2020-08-07 14:40:00|6035.4|6034.4|6036.9|6035.9|6039.2|6038.2|6034.2|6033.2|570
1596811500000|2020-08-07 14:45:00|6036.7|6035.7|6037.2|6036.2|6039.2|6038.2|6035.7|6034.7|482
1596811800000|2020-08-07 14:50:00|6036.7|6035.7|6031.2|6030.2|6039.2|6038.2|6030.4|6029.4|741
1596812100000|2020-08-07 14:55:00|6030.9|6029.9|6024.2|6023.2|6032.2|6031.2|6022.4|6021.4|769
1596812400000|2020-08-07 15:00:00|6024.4|6023.4|6026.7|6025.7|6029.7|6028.7|6023.4|6022.4|541
1596812700000|2020-08-07 15:05:00|6026.9|6025.9|6030.2|6029.2|6032.4|6031.4|6025.2|6024.2|556
1596813000000|2020-08-07 15:10:00|6029.9|6028.9|6027.7|6026.7|6032.2|6031.2|6027.4|6026.4|662
1596813300000|2020-08-07 15:15:00|6027.9|6026.9|6026.2|6025.2|6028.4|6027.4|6024.7|6023.7|551
1596813600000|2020-08-07 15:20:00|6026.4|6025.4|6030.2|6029.2|6030.4|6029.4|6026.2|6025.2|634
1596813900000|2020-08-07 15:25:00|6029.7|6028.7|6022.2|6020.2|6030.2|6029.2|6020.7|6019.7|1221
1596814200000|2020-08-07 15:30:00|6022.4|6020.4|6033.4|6031.4|6033.4|6031.4|6019.2|6017.2|3380
1596814500000|2020-08-07 15:35:00|6033.2|6031.2|6032.4|6030.4|6036.4|6034.4|6030.7|6028.7|1013
1596814800000|2020-08-07 15:40:00|6033.2|6031.2|6034.4|6032.4|6036.2|6034.2|6032.7|6030.7|457
1596815100000|2020-08-07 15:45:00|6034.7|6032.7|6034.9|6032.9|6035.2|6033.2|6032.2|6030.2|265
1596815400000|2020-08-07 15:50:00|6035.2|6033.2|6035.7|6033.7|6037.9|6035.9|6033.4|6031.4|436
1596815700000|2020-08-07 15:55:00|6035.4|6033.4|6030.9|6028.9|6036.7|6034.7|6030.4|6028.4|361
1596816000000|2020-08-07 16:00:00|6031.2|6029.2|6031.2|6029.2|6032.9|6030.9|6029.7|6027.7|138
1596816300000|2020-08-07 16:05:00|6031.4|6029.4|6029.2|6027.2|6032.2|6030.2|6027.7|6025.7|190
1596816600000|2020-08-07 16:10:00|6028.9|6026.9|6033.7|6031.7|6033.7|6031.7|6028.7|6026.7|75
1596816900000|2020-08-07 16:15:00|6033.4|6031.4|6033.9|6031.9|6036.2|6034.2|6032.9|6030.9|221
1596817200000|2020-08-07 16:20:00|6034.2|6032.2|6035.2|6033.2|6037.2|6035.2|6032.7|6030.7|78
1596817500000|2020-08-07 16:25:00|6035.4|6033.4|6037.2|6035.2|6038.2|6036.2|6034.7|6032.7|107
1596817800000|2020-08-07 16:30:00|6036.9|6034.9|6037.2|6035.2|6037.7|6035.7|6035.2|6033.2|68
1596818100000|2020-08-07 16:35:00|6036.9|6034.9|6038.9|6036.9|6039.7|6037.7|6036.9|6034.9|47
1596818400000|2020-08-07 16:40:00|6038.7|6036.7|6038.9|6036.9|6039.7|6037.7|6037.2|6035.2|78
1596818700000|2020-08-07 16:45:00|6039.2|6037.2|6038.2|6036.2|6041.7|6039.7|6038.2|6036.2|224
1596819000000|2020-08-07 16:50:00|6037.9|6035.9|6033.7|6031.7|6040.9|6038.9|6033.7|6031.7|243
1596819300000|2020-08-07 16:55:00|6033.4|6031.4|6032.9|6030.9|6035.7|6033.7|6032.7|6030.7|99
1596819600000|2020-08-07 17:00:00|6033.2|6031.2|6030.2|6028.2|6034.4|6032.4|6029.4|6027.4|264
1596819900000|2020-08-07 17:05:00|6029.9|6027.9|6024.4|6022.4|6030.9|6028.9|6023.4|6021.4|252
1596820200000|2020-08-07 17:10:00|6024.2|6022.2|6025.4|6023.4|6026.9|6024.9|6021.2|6019.2|129
1596820500000|2020-08-07 17:15:00|6025.7|6023.7|6026.2|6024.2|6027.9|6025.9|6023.7|6021.7|75
1596820800000|2020-08-07 17:20:00|6025.9|6023.9|6027.4|6025.4|6028.4|6026.4|6025.9|6023.9|77
1596821100000|2020-08-07 17:25:00|6027.7|6025.7|6029.9|6027.9|6031.2|6029.2|6027.2|6025.2|77
1596821400000|2020-08-07 17:30:00|6030.2|6028.2|6032.7|6030.7|6032.9|6030.9|6029.2|6027.2|67
1596821700000|2020-08-07 17:35:00|6033.2|6031.2|6035.2|6033.2|6035.7|6033.7|6032.7|6030.7|50
1596822000000|2020-08-07 17:40:00|6034.9|6032.9|6035.4|6033.4|6036.7|6034.7|6034.2|6032.2|41
1596822300000|2020-08-07 17:45:00|6035.7|6033.7|6028.9|6026.9|6036.7|6034.7|6028.2|6026.2|143
1596822600000|2020-08-07 17:50:00|6029.2|6027.2|6023.9|6021.9|6029.4|6027.4|6022.9|6020.9|62
1596822900000|2020-08-07 17:55:00|6024.2|6022.2|6023.4|6021.4|6027.7|6025.7|6022.2|6020.2|64
1596823200000|2020-08-07 18:00:00|6023.7|6021.7|6026.9|6024.9|6028.2|6026.2|6023.2|6021.2|51
1596823500000|2020-08-07 18:05:00|6027.2|6025.2|6020.7|6018.7|6027.4|6025.4|6018.9|6016.9|115
1596823800000|2020-08-07 18:10:00|6021.2|6019.2|6024.2|6022.2|6025.9|6023.9|6020.9|6018.9|97
1596824100000|2020-08-07 18:15:00|6023.9|6021.9|6018.2|6016.2|6024.2|6022.2|6017.9|6015.9|144
1596824400000|2020-08-07 18:20:00|6018.7|6016.7|6017.2|6015.2|6019.4|6017.4|6016.2|6014.2|196
1596824700000|2020-08-07 18:25:00|6016.9|6014.9|6017.4|6015.4|6018.7|6016.7|6014.9|6012.9|68
1596825000000|2020-08-07 18:30:00|6017.7|6015.7|6022.4|6020.4|6022.7|6020.7|6015.4|6013.4|81
1596825300000|2020-08-07 18:35:00|6022.2|6020.2|6023.9|6021.9|6023.9|6021.9|6021.4|6019.4|89
1596825600000|2020-08-07 18:40:00|6023.7|6021.7|6024.9|6022.9|6025.4|6023.4|6020.2|6018.2|87
1596825900000|2020-08-07 18:45:00|6024.7|6022.7|6026.4|6024.4|6028.9|6026.9|6022.7|6020.7|70
1596826200000|2020-08-07 18:50:00|6026.2|6024.2|6027.2|6025.2|6029.2|6027.2|6024.9|6022.9|78
1596826500000|2020-08-07 18:55:00|6026.9|6024.9|6030.4|6028.4|6031.4|6029.4|6026.4|6024.4|59
1596826800000|2020-08-07 19:00:00|6030.2|6028.2|6034.7|6032.7|6034.9|6032.9|6029.7|6027.7|76
1596827100000|2020-08-07 19:05:00|6034.9|6032.9|6033.9|6031.9|6034.9|6032.9|6032.7|6030.7|27
1596827400000|2020-08-07 19:10:00|6033.7|6031.7|6027.4|6025.4|6034.9|6032.9|6025.9|6023.9|324
1596827700000|2020-08-07 19:15:00|6027.7|6025.7|6033.4|6031.4|6033.9|6031.9|6027.7|6025.7|60
1596828000000|2020-08-07 19:20:00|6033.7|6031.7|6034.4|6032.4|6036.7|6034.7|6032.4|6030.4|63
1596828300000|2020-08-07 19:25:00|6034.7|6032.7|6033.9|6031.9|6036.9|6034.9|6032.4|6030.4|115
1596828600000|2020-08-07 19:30:00|6034.2|6032.2|6034.4|6032.4|6035.4|6033.4|6031.4|6029.4|114
1596828900000|2020-08-07 19:35:00|6033.9|6031.9|6038.4|6036.4|6039.4|6037.4|6032.9|6030.9|117
1596829200000|2020-08-07 19:40:00|6038.7|6036.7|6045.9|6043.9|6045.9|6043.9|6038.7|6036.7|195
1596829500000|2020-08-07 19:45:00|6046.2|6044.2|6049.9|6047.9|6050.4|6048.4|6044.4|6042.4|248
1596829800000|2020-08-07 19:50:00|6050.4|6048.4|6050.4|6048.4|6050.7|6048.7|6045.4|6043.4|356
1596830100000|2020-08-07 19:55:00|6050.2|6048.2|6058.2|6054.2|6058.6|6056.2|6049.4|6047.4|1043
1596830400000|2020-08-07 20:00:00|6057.8|6053.8|6053.8|6049.8|6059.3|6055.3|6052.8|6048.8|0
1596830700000|2020-08-07 20:05:00|6053.4|6049.4|6053.6|6049.6|6057|6053|6053.4|6049.4|0
1596831000000|2020-08-07 20:10:00|6053.2|6049.2|6051.1|6047.1|6053.2|6049.2|6049.7|6045.7|0
1596831300000|2020-08-07 20:15:00|6051.2|6047.2|6049.9|6045.9|6051.6|6047.6|6049.1|6045.1|0
1596831600000|2020-08-07 20:20:00|6049.8|6045.8|6047.5|6043.5|6049.9|6045.9|6047.1|6043.1|0
1596831900000|2020-08-07 20:25:00|6048|6044|6048.7|6044.7|6048.8|6044.8|6047.7|6043.7|0
1596832200000|2020-08-07 20:30:00|6048.8|6044.8|6052.3|6048.3|6052.6|6048.6|6048.4|6044.4|0
1596832500000|2020-08-07 20:35:00|6051.9|6047.9|6052.6|6048.6|6053|6049|6051.9|6047.9|0
1596832800000|2020-08-07 20:40:00|6053|6049|6052.4|6048.4|6053|6049|6051.9|6047.9|0
1596833100000|2020-08-07 20:45:00|6052.8|6048.8|6052.3|6048.3|6053.1|6049.1|6051.9|6047.9|0
1596833400000|2020-08-07 20:50:00|6052.7|6048.7|6053.6|6049.6|6053.9|6049.9|6052.3|6048.3|0
1596833700000|2020-08-07 20:55:00|6053.2|6049.2|6054.6|6050.6|6055.1|6051.1|6053.1|6049.1|0
1597010400000|2020-08-09 22:00:00|6046.8|6042.8|6049.6|6045.6|6050.3|6046.3|6046.1|6042.1|0
1597010700000|2020-08-09 22:05:00|6050|6046|6050.6|6046.6|6051.1|6047.1|6047.6|6043.6|0
1597011000000|2020-08-09 22:10:00|6051|6047|6052.6|6048.6|6052.6|6048.6|6051|6047|0
1597011300000|2020-08-09 22:15:00|6053.4|6049.4|6052.6|6048.6|6054.9|6050.9|6050.6|6046.6|0
1597011600000|2020-08-09 22:20:00|6052.3|6048.3|6042.7|6038.7|6052.6|6048.6|6040.7|6036.7|0
1597011900000|2020-08-09 22:25:00|6042.3|6038.3|6043.5|6039.5|6044.7|6040.7|6041.2|6037.2|0
1597012200000|2020-08-09 22:30:00|6043.9|6039.9|6045.7|6041.7|6046.7|6042.7|6043.5|6039.5|0
1597012500000|2020-08-09 22:35:00|6045.5|6041.5|6045.2|6041.2|6047|6043|6045.1|6041.1|0
1597012800000|2020-08-09 22:40:00|6045.3|6041.3|6047.2|6043.2|6047.6|6043.6|6045.3|6041.3|0
1597013100000|2020-08-09 22:45:00|6047.6|6043.6|6045.4|6041.4|6047.6|6043.6|6045.4|6041.4|0
1597013400000|2020-08-09 22:50:00|6045.8|6041.8|6046.1|6042.1|6046.6|6042.6|6045.4|6041.4|0
1597013700000|2020-08-09 22:55:00|6046|6042|6044.7|6040.7|6046.8|6042.8|6044.6|6040.6|0
1597014000000|2020-08-09 23:00:00|6045.1|6041.1|6045.1|6041.1|6047.8|6043.8|6044.1|6040.1|0
1597014300000|2020-08-09 23:05:00|6045.3|6041.3|6047.4|6043.4|6047.8|6043.8|6044.7|6040.7|0
1597014600000|2020-08-09 23:10:00|6047|6043|6047.8|6043.8|6048.2|6044.2|6047|6043|0
1597014900000|2020-08-09 23:15:00|6048.2|6044.2|6047.8|6043.8|6048.2|6044.2|6047.1|6043.1|0
1597015200000|2020-08-09 23:20:00|6047.6|6043.6|6047|6043|6047.8|6043.8|6046.3|6042.3|0
1597015500000|2020-08-09 23:25:00|6047.4|6043.4|6046.6|6042.6|6047.4|6043.4|6045.4|6041.4|0
1597015800000|2020-08-09 23:30:00|6046.2|6042.2|6049.5|6045.5|6049.7|6045.7|6046.2|6042.2|0
1597016100000|2020-08-09 23:35:00|6049.3|6045.3|6051.2|6047.2|6051.2|6047.2|6048.9|6044.9|0
1597016400000|2020-08-09 23:40:00|6051.6|6047.6|6051.2|6047.2|6052.2|6048.2|6050.1|6046.1|0
1597016700000|2020-08-09 23:45:00|6050.8|6046.8|6050.8|6046.8|6051.5|6047.5|6050.8|6046.8|0
1597017000000|2020-08-09 23:50:00|6051.2|6047.2|6051.2|6047.2|6052.3|6048.3|6050|6046|0
1597017300000|2020-08-09 23:55:00|6051|6047|6053.2|6049.2|6053.9|6049.9|6050.4|6046.4|0
1597017600000|2020-08-10 00:00:00|6053.3|6049.3|6054.7|6051.7|6054.7|6051.7|6050.7|6047.7|6
1597017900000|2020-08-10 00:05:00|6054.9|6051.9|6053.9|6050.9|6055.9|6052.9|6050.9|6047.9|23
1597018200000|2020-08-10 00:10:00|6054.2|6051.2|6055.9|6052.9|6055.9|6052.9|6054.2|6051.2|2
1597018500000|2020-08-10 00:15:00|6055.4|6052.4|6058.4|6055.4|6060.2|6057.2|6054.2|6051.2|11
1597018800000|2020-08-10 00:20:00|6057.9|6054.9|6055.2|6052.2|6059.4|6056.4|6054.4|6051.4|7
1597019100000|2020-08-10 00:25:00|6055.4|6052.4|6053.4|6050.4|6055.4|6052.4|6053.4|6050.4|3
1597019400000|2020-08-10 00:30:00|6053.7|6050.7|6054.4|6051.4|6054.7|6051.7|6053.4|6050.4|0
1597019700000|2020-08-10 00:35:00|6054.2|6051.2|6052.9|6049.9|6054.4|6051.4|6052.9|6049.9|0
1597020000000|2020-08-10 00:40:00|6051.9|6048.9|6052.4|6049.4|6052.4|6049.4|6048.7|6045.7|2
1597020300000|2020-08-10 00:45:00|6052.7|6049.7|6056.4|6053.4|6056.7|6053.7|6052.7|6049.7|0
1597020600000|2020-08-10 00:50:00|6056.7|6053.7|6057.4|6054.4|6057.9|6054.9|6056.7|6053.7|1
1597020900000|2020-08-10 00:55:00|6056.7|6053.7|6052.7|6049.7|6056.7|6053.7|6052.7|6049.7|1
1597021200000|2020-08-10 01:00:00|6052.4|6049.4|6050.4|6047.4|6054.7|6051.7|6049.9|6046.9|9
1597021500000|2020-08-10 01:05:00|6050.2|6047.2|6050.9|6047.9|6053.2|6050.2|6049.7|6046.7|4
1597021800000|2020-08-10 01:10:00|6050.4|6047.4|6052.7|6049.7|6052.7|6049.7|6049.4|6046.4|3
1597022100000|2020-08-10 01:15:00|6052.9|6049.9|6049.2|6046.2|6053.4|6050.4|6049.2|6046.2|3
1597022400000|2020-08-10 01:20:00|6049.4|6046.4|6047.9|6044.9|6049.4|6046.4|6046.7|6043.7|4
1597022700000|2020-08-10 01:25:00|6047.7|6044.7|6051.2|6048.2|6051.4|6048.4|6047.7|6044.7|2
1597023000000|2020-08-10 01:30:00|6050.9|6047.9|6052.9|6049.9|6052.9|6049.9|6046.9|6043.9|7
1597023300000|2020-08-10 01:35:00|6053.2|6050.2|6056.4|6053.4|6057.9|6054.9|6053.2|6050.2|0
1597023600000|2020-08-10 01:40:00|6056.7|6053.7|6056.2|6053.2|6057.2|6054.2|6054.2|6051.2|0
1597023900000|2020-08-10 01:45:00|6055.9|6052.9|6055.4|6052.4|6056.2|6053.2|6051.7|6048.7|0
1597024200000|2020-08-10 01:50:00|6055.2|6052.2|6052.7|6049.7|6055.7|6052.7|6050.9|6047.9|4
1597024500000|2020-08-10 01:55:00|6052.9|6049.9|6053.7|6050.7|6055.7|6052.7|6052.7|6049.7|3
1597024800000|2020-08-10 02:00:00|6053.4|6050.4|6053.2|6050.2|6057.9|6054.9|6051.9|6048.9|60
1597025100000|2020-08-10 02:05:00|6052.9|6049.9|6053.9|6050.9|6053.9|6050.9|6052.7|6049.7|172
1597025400000|2020-08-10 02:10:00|6054.2|6051.2|6060.2|6057.2|6060.2|6057.2|6053.9|6050.9|21
1597025700000|2020-08-10 02:15:00|6060.4|6057.4|6059.9|6056.9|6063.4|6060.4|6059.2|6056.2|26
1597026000000|2020-08-10 02:20:00|6059.7|6056.7|6057.9|6054.9|6059.9|6056.9|6057.9|6054.9|0
1597026300000|2020-08-10 02:25:00|6057.7|6054.7|6057.4|6054.4|6057.9|6054.9|6056.9|6053.9|0
1597026600000|2020-08-10 02:30:00|6057.7|6054.7|6056.9|6053.9|6060.4|6057.4|6056.2|6053.2|0
1597026900000|2020-08-10 02:35:00|6056.7|6053.7|6055.2|6052.2|6056.7|6053.7|6054.7|6051.7|12
1597027200000|2020-08-10 02:40:00|6054.4|6051.4|6054.7|6051.7|6056.4|6053.4|6053.4|6050.4|26
1597027500000|2020-08-10 02:45:00|6054.4|6051.4|6052.2|6049.2|6054.4|6051.4|6051.7|6048.7|0
1597027800000|2020-08-10 02:50:00|6052.4|6049.4|6056.2|6053.2|6057.2|6054.2|6052.4|6049.4|1
1597028100000|2020-08-10 02:55:00|6055.9|6052.9|6057.9|6054.9|6058.7|6055.7|6055.9|6052.9|0
1597028400000|2020-08-10 03:00:00|6058.2|6055.2|6057.7|6054.7|6059.7|6056.7|6056.9|6053.9|1
1597028700000|2020-08-10 03:05:00|6057.4|6054.4|6057.9|6054.9|6057.9|6054.9|6057.4|6054.4|0
1597029000000|2020-08-10 03:10:00|6057.7|6054.7|6057.9|6054.9|6058.7|6055.7|6057.7|6054.7|0
1597029300000|2020-08-10 03:15:00|6058.4|6055.4|6058.4|6055.4|6058.7|6055.7|6058.4|6055.4|0
1597029600000|2020-08-10 03:20:00|6058.2|6055.2|6059.2|6056.2|6059.2|6056.2|6058.2|6055.2|0
1597029900000|2020-08-10 03:25:00|6058.9|6055.9|6059.7|6056.7|6059.7|6056.7|6058.9|6055.9|0
1597030200000|2020-08-10 03:30:00|6059.9|6056.9|6060.4|6057.4|6060.9|6057.9|6059.9|6056.9|0
1597030500000|2020-08-10 03:35:00|6060.2|6057.2|6060.2|6057.2|6060.2|6057.2|6060.2|6057.2|0
1597030800000|2020-08-10 03:40:00|6059.9|6056.9|6059.7|6056.7|6059.9|6056.9|6059.7|6056.7|0
1597031100000|2020-08-10 03:45:00|6059.9|6056.9|6059.7|6056.7|6059.9|6056.9|6059.7|6056.7|0
1597031400000|2020-08-10 03:50:00|6059.9|6056.9|6061.4|6058.4|6061.4|6058.4|6059.9|6056.9|0
1597031700000|2020-08-10 03:55:00|6061.2|6058.2|6061.4|6058.4|6061.4|6058.4|6061.2|6058.2|1
1597032000000|2020-08-10 04:00:00|6061.9|6058.9|6061.9|6058.9|6062.2|6059.2|6061.4|6058.4|2
1597032300000|2020-08-10 04:05:00|6062.2|6059.2|6062.9|6059.9|6062.9|6059.9|6062.2|6059.2|0
1597032900000|2020-08-10 04:15:00|6062.7|6059.7|6062.9|6059.9|6062.9|6059.9|6062.7|6059.7|5
1597033200000|2020-08-10 04:20:00|6062.7|6059.7|6064.4|6061.4|6064.4|6061.4|6062.7|6059.7|2
1597033500000|2020-08-10 04:25:00|6064.2|6061.2|6064.7|6061.7|6064.7|6061.7|6064.2|6061.2|0
1597033800000|2020-08-10 04:30:00|6064.4|6061.4|6066.9|6063.9|6066.9|6063.9|6064.4|6061.4|1
1597034100000|2020-08-10 04:35:00|6067.2|6064.2|6067.4|6064.4|6067.4|6064.4|6067.2|6064.2|0
1597034400000|2020-08-10 04:40:00|6066.9|6063.9|6066.4|6063.4|6067.4|6064.4|6066.4|6063.4|7
1597034700000|2020-08-10 04:45:00|6066.9|6063.9|6066.7|6063.7|6066.9|6063.9|6066.4|6063.4|2
1597035000000|2020-08-10 04:50:00|6066.4|6063.4|6066.4|6063.4|6066.4|6063.4|6065.9|6062.9|6
1597035300000|2020-08-10 04:55:00|6066.2|6063.2|6066.2|6063.2|6066.4|6063.4|6066.2|6063.2|1
1597035600000|2020-08-10 05:00:00|6066.4|6063.4|6068.7|6065.7|6068.7|6065.7|6066.2|6063.2|19
1597035900000|2020-08-10 05:05:00|6068.2|6065.2|6066.9|6063.9|6069.4|6066.4|6066.9|6063.9|42
1597036200000|2020-08-10 05:10:00|6067.2|6064.2|6069.2|6066.2|6069.2|6066.2|6067.2|6064.2|3
1597036500000|2020-08-10 05:15:00|6069.4|6066.4|6069.9|6066.9|6070.9|6067.9|6067.2|6064.2|40
1597036800000|2020-08-10 05:20:00|6070.2|6067.2|6074.9|6071.9|6075.2|6072.2|6070.2|6067.2|20
1597037100000|2020-08-10 05:25:00|6074.4|6071.4|6071.7|6068.7|6074.7|6071.7|6069.9|6066.9|27
1597037400000|2020-08-10 05:30:00|6070.9|6067.9|6071.9|6068.9|6072.4|6069.4|6070.4|6067.4|32
1597037700000|2020-08-10 05:35:00|6072.4|6069.4|6072.4|6069.4|6072.4|6069.4|6070.9|6067.9|22
1597038000000|2020-08-10 05:40:00|6072.7|6069.7|6074.7|6071.7|6075.4|6072.4|6071.9|6068.9|24
1597038300000|2020-08-10 05:45:00|6074.9|6071.9|6072.2|6069.2|6074.9|6071.9|6070.7|6067.7|9
1597038600000|2020-08-10 05:50:00|6072.4|6069.4|6074.9|6071.9|6076.4|6073.4|6071.9|6068.9|13
1597038900000|2020-08-10 05:55:00|6074.4|6071.4|6074.9|6071.9|6076.4|6073.4|6074.4|6071.4|9
1597039200000|2020-08-10 06:00:00|6075.2|6072.2|6073.9|6071.9|6076.2|6074.2|6067.4|6065.4|417
1597039500000|2020-08-10 06:05:00|6074.2|6072.2|6075.9|6073.9|6075.9|6073.9|6071.4|6069.4|115
1597039800000|2020-08-10 06:10:00|6076.2|6074.2|6076.7|6074.7|6077.4|6075.4|6071.9|6069.9|185
1597040100000|2020-08-10 06:15:00|6076.2|6074.2|6077.9|6075.9|6078.2|6076.2|6073.4|6071.4|178
1597040400000|2020-08-10 06:20:00|6078.2|6076.2|6078.9|6076.9|6080.2|6078.2|6077.4|6075.4|103
1597040700000|2020-08-10 06:25:00|6078.7|6076.7|6075.9|6073.9|6078.7|6076.7|6073.4|6071.4|224
1597041000000|2020-08-10 06:30:00|6075.4|6073.4|6071.9|6069.9|6076.7|6074.7|6071.7|6069.7|141
1597041300000|2020-08-10 06:35:00|6072.2|6070.2|6075.4|6073.4|6075.4|6073.4|6070.9|6068.9|127
1597041600000|2020-08-10 06:40:00|6075.2|6073.2|6075.7|6073.7|6075.7|6073.7|6071.2|6069.2|75
1597041900000|2020-08-10 06:45:00|6075.4|6073.4|6075.9|6073.9|6077.2|6075.2|6073.7|6071.7|112
1597042200000|2020-08-10 06:50:00|6075.7|6073.7|6072.4|6070.4|6076.2|6074.2|6071.4|6069.4|58
1597042500000|2020-08-10 06:55:00|6072.2|6070.2|6069.9|6067.9|6072.2|6070.2|6067.2|6065.2|155
1597042800000|2020-08-10 07:00:00|6069.4|6068.4|6056.4|6055.4|6069.9|6068.9|6051.2|6050.2|2985
1597043100000|2020-08-10 07:05:00|6055.4|6054.4|6063.7|6062.7|6068.4|6067.4|6050.7|6049.7|1432
1597043400000|2020-08-10 07:10:00|6063.4|6062.4|6066.4|6065.4|6075.7|6074.7|6062.9|6061.9|1110
1597043700000|2020-08-10 07:15:00|6066.2|6065.2|6086.2|6085.2|6088.2|6087.2|6062.2|6061.2|1208
1597044000000|2020-08-10 07:20:00|6085.2|6084.2|6096.9|6095.9|6102.9|6101.9|6085.2|6084.2|1562
1597044300000|2020-08-10 07:25:00|6096.7|6095.7|6090.9|6089.9|6100.9|6099.9|6081.7|6080.7|855
1597044600000|2020-08-10 07:30:00|6091.2|6090.2|6091.4|6090.4|6096.7|6095.7|6087.9|6086.9|472
1597044900000|2020-08-10 07:35:00|6091.2|6090.2|6088.7|6087.7|6093.7|6092.7|6083.4|6082.4|357
1597045200000|2020-08-10 07:40:00|6087.3|6086.3|6081|6080|6091.8|6090.8|6073|6072|441
1597045500000|2020-08-10 07:45:00|6081.3|6080.3|6080|6079|6085|6084|6076.5|6075.5|429
1597045800000|2020-08-10 07:50:00|6080.3|6079.3|6067.8|6066.8|6082.3|6081.3|6063.5|6062.5|565
1597046100000|2020-08-10 07:55:00|6067.5|6066.5|6071.5|6070.5|6072.5|6071.5|6062.8|6061.8|487
1597046400000|2020-08-10 08:00:00|6071.3|6070.3|6067.5|6066.5|6073|6072|6066.8|6065.8|420
1597046700000|2020-08-10 08:05:00|6067.8|6066.8|6051.5|6050.5|6068|6067|6047.3|6046.3|788
1597047000000|2020-08-10 08:10:00|6051.8|6050.8|6046.3|6045.3|6051.8|6050.8|6041|6040|751
1597047300000|2020-08-10 08:15:00|6046|6045|6051.5|6050.5|6052.3|6051.3|6043.3|6042.3|520
1597047600000|2020-08-10 08:20:00|6051.8|6050.8|6040.8|6039.8|6054.3|6053.3|6035.8|6034.8|638
1597047900000|2020-08-10 08:25:00|6040.3|6039.3|6037.5|6036.5|6040.3|6039.3|6033.3|6032.3|409
1597048200000|2020-08-10 08:30:00|6038|6037|6040.8|6039.8|6043.3|6042.3|6033.8|6032.8|562
1597048500000|2020-08-10 08:35:00|6041|6040|6041|6040|6044.8|6043.8|6037.8|6036.8|337
1597048800000|2020-08-10 08:40:00|6040.8|6039.8|6030.3|6029.3|6044.8|6043.8|6025.5|6024.5|495
1597049100000|2020-08-10 08:45:00|6029.8|6028.8|6038|6037|6041.5|6040.5|6028|6027|305
1597049400000|2020-08-10 08:50:00|6038.8|6037.8|6045.5|6044.5|6048.3|6047.3|6037.5|6036.5|593
1597049700000|2020-08-10 08:55:00|6045.3|6044.3|6043|6042|6045.8|6044.8|6038.8|6037.8|336
1597050000000|2020-08-10 09:00:00|6043.3|6042.3|6043.3|6042.3|6044.3|6043.3|6037.3|6036.3|382
1597050300000|2020-08-10 09:05:00|6043.5|6042.5|6050.5|6049.5|6051.8|6050.8|6041.8|6040.8|450
1597050600000|2020-08-10 09:10:00|6050.8|6049.8|6050|6049|6053.3|6052.3|6048.5|6047.5|305
1597050900000|2020-08-10 09:15:00|6049.8|6048.8|6045.3|6044.3|6052.3|6051.3|6043.5|6042.5|326
1597051200000|2020-08-10 09:20:00|6045.5|6044.5|6048.5|6047.5|6049.3|6048.3|6045.5|6044.5|286
1597051500000|2020-08-10 09:25:00|6048.8|6047.8|6046.5|6045.5|6053.5|6052.5|6044.5|6043.5|208
1597051800000|2020-08-10 09:30:00|6046.8|6045.8|6041.3|6040.3|6047.3|6046.3|6040.3|6039.3|151
1597052100000|2020-08-10 09:35:00|6041|6040|6038.5|6037.5|6041|6040|6036.3|6035.3|204
1597052400000|2020-08-10 09:40:00|6038.8|6037.8|6038.3|6037.3|6044.5|6043.5|6038.3|6037.3|118
1597052700000|2020-08-10 09:45:00|6038|6037|6046.8|6045.8|6046.8|6045.8|6038|6037|147
1597053000000|2020-08-10 09:50:00|6046.5|6045.5|6047|6046|6049.5|6048.5|6043.8|6042.8|194
1597053300000|2020-08-10 09:55:00|6047.3|6046.3|6046.8|6045.8|6047.3|6046.3|6043.3|6042.3|216
1597053600000|2020-08-10 10:00:00|6047.3|6046.3|6047.5|6046.5|6048.5|6047.5|6045.5|6044.5|164
1597053900000|2020-08-10 10:05:00|6047.3|6046.3|6051.3|6050.3|6051.5|6050.5|6044|6043|323
1597054200000|2020-08-10 10:10:00|6051.5|6050.5|6050|6049|6052.8|6051.8|6048.5|6047.5|145
1597054500000|2020-08-10 10:15:00|6049.8|6048.8|6048.3|6047.3|6050.8|6049.8|6044|6043|323
1597054800000|2020-08-10 10:20:00|6048.5|6047.5|6050|6049|6052.3|6051.3|6048.3|6047.3|122
1597055100000|2020-08-10 10:25:00|6050.3|6049.3|6055.8|6054.8|6057.5|6056.5|6049.3|6048.3|170
1597055400000|2020-08-10 10:30:00|6056.3|6055.3|6065.8|6064.8|6069.3|6068.3|6056.3|6055.3|600
1597055700000|2020-08-10 10:35:00|6065.3|6064.3|6064.3|6063.3|6066.8|6065.8|6060.3|6059.3|536
1597056000000|2020-08-10 10:40:00|6064|6063|6066.3|6065.3|6066.3|6065.3|6061.5|6060.5|226
1597056300000|2020-08-10 10:45:00|6065|6064|6060.8|6059.8|6066.3|6065.3|6060.3|6059.3|249
1597056600000|2020-08-10 10:50:00|6061|6060|6063.3|6062.3|6064.3|6063.3|6059.8|6058.8|1490
1597056900000|2020-08-10 10:55:00|6063|6062|6067.8|6066.8|6068.3|6067.3|6058|6057|306
1597057200000|2020-08-10 11:00:00|6067.3|6066.3|6066.5|6065.5|6068.8|6067.8|6062.8|6061.8|253
1597057500000|2020-08-10 11:05:00|6066|6065|6060.5|6059.5|6066.5|6065.5|6059.8|6058.8|216
1597057800000|2020-08-10 11:10:00|6060.3|6059.3|6060.3|6059.3|6061.5|6060.5|6056.3|6055.3|154
1597058100000|2020-08-10 11:15:00|6060|6059|6056.8|6055.8|6060.3|6059.3|6053.3|6052.3|417
1597058400000|2020-08-10 11:20:00|6056.5|6055.5|6057.3|6056.3|6058.3|6057.3|6054.3|6053.3|591
1597058700000|2020-08-10 11:25:00|6057|6056|6055.5|6054.5|6058.8|6057.8|6055|6054|124
1597059000000|2020-08-10 11:30:00|6055.8|6054.8|6051.8|6050.8|6057|6056|6051.8|6050.8|142
1597059300000|2020-08-10 11:35:00|6051.5|6050.5|6053.8|6052.8|6054.8|6053.8|6050.8|6049.8|349
1597059600000|2020-08-10 11:40:00|6054.7|6053.7|6056.9|6055.9|6057.2|6056.2|6054.2|6053.2|216
1597059900000|2020-08-10 11:45:00|6056.7|6055.7|6048.9|6047.9|6057.2|6056.2|6048.2|6047.2|470
1597060200000|2020-08-10 11:50:00|6048.7|6047.7|6049.4|6048.4|6050.7|6049.7|6045.7|6044.7|578
1597060500000|2020-08-10 11:55:00|6049.2|6048.2|6052.9|6051.9|6054.7|6053.7|6048.7|6047.7|117
1597060800000|2020-08-10 12:00:00|6053.2|6052.2|6054.2|6053.2|6055.7|6054.7|6052.7|6051.7|162
1597061100000|2020-08-10 12:05:00|6054.4|6053.4|6052.9|6051.9|6054.9|6053.9|6052.7|6051.7|186
1597061400000|2020-08-10 12:10:00|6053.2|6052.2|6050.7|6049.7|6054.9|6053.9|6050.7|6049.7|81
1597061700000|2020-08-10 12:15:00|6050.2|6049.2|6052.4|6051.4|6053.4|6052.4|6048.7|6047.7|184
1597062000000|2020-08-10 12:20:00|6052.2|6051.2|6052.4|6051.4|6055.2|6054.2|6051.7|6050.7|184
1597062300000|2020-08-10 12:25:00|6052.2|6051.2|6050.7|6049.7|6052.7|6051.7|6050.7|6049.7|115
1597062600000|2020-08-10 12:30:00|6049.9|6048.9|6044.9|6043.9|6049.9|6048.9|6044.2|6043.2|287
1597062900000|2020-08-10 12:35:00|6044.7|6043.7|6046.4|6045.4|6047.2|6046.2|6042.9|6041.9|245
1597063200000|2020-08-10 12:40:00|6046.7|6045.7|6049.2|6048.2|6050.7|6049.7|6046.2|6045.2|216
1597063500000|2020-08-10 12:45:00|6049.7|6048.7|6049.7|6048.7|6050.4|6049.4|6048.7|6047.7|131
1597063800000|2020-08-10 12:50:00|6049.9|6048.9|6051.4|6050.4|6052.9|6051.9|6049.9|6048.9|205
1597064100000|2020-08-10 12:55:00|6051.7|6050.7|6052.7|6051.7|6057.2|6056.2|6050.7|6049.7|215
1597064400000|2020-08-10 13:00:00|6053.2|6052.2|6052.2|6051.2|6056.4|6055.4|6052.2|6051.2|601
1597064700000|2020-08-10 13:05:00|6052.4|6051.4|6051.7|6050.7|6054.9|6053.9|6050.4|6049.4|339
1597065000000|2020-08-10 13:10:00|6051.9|6050.9|6051.9|6050.9|6053.7|6052.7|6051.9|6050.9|228
1597065300000|2020-08-10 13:15:00|6051.7|6050.7|6050.7|6049.7|6053.9|6052.9|6050.7|6049.7|198
1597065600000|2020-08-10 13:20:00|6051.2|6050.2|6057.2|6056.2|6057.4|6056.4|6051.2|6050.2|238
1597065900000|2020-08-10 13:25:00|6057.4|6056.4|6061.7|6060.7|6062.7|6061.7|6057.4|6056.4|211
1597066200000|2020-08-10 13:30:00|6062.2|6061.2|6068.2|6067.2|6068.4|6067.4|6059.2|6058.2|719
1597066500000|2020-08-10 13:35:00|6068.4|6067.4|6067.2|6066.2|6069.7|6068.7|6064.7|6063.7|452
1597066800000|2020-08-10 13:40:00|6067.4|6066.4|6071.2|6070.2|6072.7|6071.7|6066.7|6065.7|315
1597067100000|2020-08-10 13:45:00|6071.4|6070.4|6068.7|6067.7|6073.4|6072.4|6066.4|6065.4|341
1597067400000|2020-08-10 13:50:00|6069.2|6068.2|6061.4|6060.4|6069.7|6068.7|6061.2|6060.2|300
1597067700000|2020-08-10 13:55:00|6061.7|6060.7|6064.2|6063.2|6065.2|6064.2|6061.7|6060.7|322
1597068000000|2020-08-10 14:00:00|6063.9|6062.9|6057.9|6056.9|6064.7|6063.7|6057.7|6056.7|568
1597068300000|2020-08-10 14:05:00|6057.7|6056.7|6059.4|6058.4|6060.9|6059.9|6057.2|6056.2|388
1597068600000|2020-08-10 14:10:00|6060|6059|6064.3|6063.3|6064.3|6063.3|6059.8|6058.8|361
1597068900000|2020-08-10 14:15:00|6064.5|6063.5|6071.8|6070.8|6072|6071|6064.5|6063.5|373
1597069200000|2020-08-10 14:20:00|6072|6071|6065.8|6064.8|6072.3|6071.3|6064.8|6063.8|363
1597069500000|2020-08-10 14:25:00|6066.3|6065.3|6070.3|6069.3|6072|6071|6065.5|6064.5|341
1597069800000|2020-08-10 14:30:00|6070.5|6069.5|6068.8|6067.8|6071|6070|6066.5|6065.5|308
1597070100000|2020-08-10 14:35:00|6069.3|6068.3|6065.8|6064.8|6072|6071|6065.8|6064.8|223
1597070400000|2020-08-10 14:40:00|6065.5|6064.5|6063.8|6062.8|6066.3|6065.3|6062.3|6061.3|323
1597070700000|2020-08-10 14:45:00|6064.3|6063.3|6057.8|6056.8|6064.3|6063.3|6056.3|6055.3|608
1597071000000|2020-08-10 14:50:00|6057.5|6056.5|6054.3|6053.3|6057.8|6056.8|6051.3|6050.3|805
1597071300000|2020-08-10 14:55:00|6054|6053|6046.5|6045.5|6056.3|6055.3|6046.3|6045.3|898
1597071600000|2020-08-10 15:00:00|6046.3|6045.3|6048.5|6047.5|6050.3|6049.3|6043.5|6042.5|857
1597071900000|2020-08-10 15:05:00|6048.8|6047.8|6048.8|6047.8|6050|6049|6045.5|6044.5|444
1597072200000|2020-08-10 15:10:00|6048.5|6047.5|6051.3|6050.3|6052.3|6051.3|6048.3|6047.3|475
1597072500000|2020-08-10 15:15:00|6051|6050|6051.8|6050.8|6053.3|6052.3|6049|6048|651
1597072800000|2020-08-10 15:20:00|6051.5|6050.5|6052.8|6051.8|6053.3|6052.3|6050.3|6049.3|589
1597073100000|2020-08-10 15:25:00|6052.5|6051.5|6052.3|6050.3|6053.8|6052.8|6047.8|6046.8|2395
1597073400000|2020-08-10 15:30:00|6051.8|6049.8|6051.3|6049.3|6056.8|6054.8|6049.3|6047.3|2570
1597073700000|2020-08-10 15:35:00|6051.5|6049.5|6049.8|6047.8|6054.8|6052.8|6049.8|6047.8|886
1597074000000|2020-08-10 15:40:00|6049.5|6047.5|6054.3|6052.3|6055.8|6053.8|6049.5|6047.5|282
1597074300000|2020-08-10 15:45:00|6053.8|6051.8|6053|6051|6054.3|6052.3|6049.8|6047.8|212
1597074600000|2020-08-10 15:50:00|6053.3|6051.3|6060.3|6058.3|6060.8|6058.8|6053.3|6051.3|207
1597074900000|2020-08-10 15:55:00|6060.5|6058.5|6060.3|6058.3|6062.3|6060.3|6059.3|6057.3|152
1597075200000|2020-08-10 16:00:00|6060.5|6058.5|6059.3|6057.3|6062|6060|6058|6056|122
1597075500000|2020-08-10 16:05:00|6058.8|6056.8|6057.8|6055.8|6060.8|6058.8|6057.5|6055.5|124
1597075800000|2020-08-10 16:10:00|6058|6056|6055|6053|6058|6056|6054.3|6052.3|111
1597076100000|2020-08-10 16:15:00|6055.3|6053.3|6054|6052|6057.3|6055.3|6052.5|6050.5|293
1597076400000|2020-08-10 16:20:00|6054.3|6052.3|6053.3|6051.3|6056.8|6054.8|6052.3|6050.3|250
1597076700000|2020-08-10 16:25:00|6053.5|6051.5|6050.3|6048.3|6054.8|6052.8|6050.3|6048.3|167
1597077000000|2020-08-10 16:30:00|6050.5|6048.5|6054|6052|6054|6052|6048.8|6046.8|174
1597077300000|2020-08-10 16:35:00|6054.3|6052.3|6055.3|6053.3|6057|6055|6053.5|6051.5|129
1597077600000|2020-08-10 16:40:00|6055|6053|6061.3|6059.3|6061.3|6059.3|6054.8|6052.8|141
1597077900000|2020-08-10 16:45:00|6061|6059|6060.3|6058.3|6062|6060|6058.3|6056.3|115
1597078200000|2020-08-10 16:50:00|6060.5|6058.5|6059.8|6057.8|6060.8|6058.8|6058.8|6056.8|92
1597078500000|2020-08-10 16:55:00|6060|6058|6061.8|6059.8|6062.8|6060.8|6059.8|6057.8|115
1597078800000|2020-08-10 17:00:00|6062.3|6060.3|6059.5|6057.5|6062.3|6060.3|6059.3|6057.3|72
1597079100000|2020-08-10 17:05:00|6059.8|6057.8|6064|6062|6064.5|6062.5|6058.3|6056.3|102
1597079400000|2020-08-10 17:10:00|6063.8|6061.8|6061|6059|6064.8|6062.8|6060|6058|58
1597079700000|2020-08-10 17:15:00|6060.8|6058.8|6059.8|6057.8|6062.5|6060.5|6059.3|6057.3|83
1597080000000|2020-08-10 17:20:00|6059.5|6057.5|6061.3|6059.3|6061.8|6059.8|6058.3|6056.3|77
1597080300000|2020-08-10 17:25:00|6061|6059|6062.5|6060.5|6062.5|6060.5|6060|6058|91
1597080600000|2020-08-10 17:30:00|6062.8|6060.8|6062.5|6060.5|6064|6062|6061.5|6059.5|89
1597080900000|2020-08-10 17:35:00|6062.3|6060.3|6067.8|6065.8|6068|6066|6062.3|6060.3|131
1597081200000|2020-08-10 17:40:00|6068|6066|6067|6065|6069|6067|6067|6065|74
1597081500000|2020-08-10 17:45:00|6067.3|6065.3|6065.8|6063.8|6067.8|6065.8|6064.8|6062.8|30
1597081800000|2020-08-10 17:50:00|6066|6064|6066.8|6064.8|6067.5|6065.5|6065|6063|65
1597082100000|2020-08-10 17:55:00|6066.5|6064.5|6069.3|6067.3|6069.3|6067.3|6064.8|6062.8|99
1597082400000|2020-08-10 18:00:00|6069.5|6067.5|6072.5|6070.5|6074.5|6072.5|6068.5|6066.5|83
1597082700000|2020-08-10 18:05:00|6072.8|6070.8|6070.3|6068.3|6073|6071|6070.3|6068.3|58
1597083000000|2020-08-10 18:10:00|6070|6068|6068.5|6066.5|6070.8|6068.8|6066.8|6064.8|40
1597083300000|2020-08-10 18:15:00|6068.8|6066.8|6069.8|6067.8|6070.3|6068.3|6068|6066|26
1597083600000|2020-08-10 18:20:00|6070|6068|6070.3|6068.3|6071.5|6069.5|6068.5|6066.5|44
1597083900000|2020-08-10 18:25:00|6070.5|6068.5|6072.3|6070.3|6073|6071|6067.5|6065.5|136
1597084200000|2020-08-10 18:30:00|6072.8|6070.8|6072|6070|6073|6071|6070.8|6068.8|44
1597084500000|2020-08-10 18:35:00|6072.3|6070.3|6069.3|6067.3|6072.8|6070.8|6069.3|6067.3|15
1597084800000|2020-08-10 18:40:00|6069.5|6067.5|6068.5|6066.5|6070.8|6068.8|6068.3|6066.3|33
1597085100000|2020-08-10 18:45:00|6068.3|6066.3|6068.3|6066.3|6069|6067|6066.5|6064.5|66
1597085400000|2020-08-10 18:50:00|6068.5|6066.5|6072.8|6070.8|6072.8|6070.8|6068|6066|57
1597085700000|2020-08-10 18:55:00|6073|6071|6074.3|6072.3|6074.5|6072.5|6071.8|6069.8|40
1597086000000|2020-08-10 19:00:00|6074|6072|6075.3|6073.3|6076.5|6074.5|6070.8|6068.8|143
1597086300000|2020-08-10 19:05:00|6075|6073|6074.5|6072.5|6076.3|6074.3|6074.3|6072.3|46
1597086600000|2020-08-10 19:10:00|6074.8|6072.8|6073.3|6071.3|6075.3|6073.3|6072.3|6070.3|57
1597086900000|2020-08-10 19:15:00|6073.5|6071.5|6071.5|6069.5|6073.8|6071.8|6068.8|6066.8|146
1597087200000|2020-08-10 19:20:00|6071.8|6069.8|6072.8|6070.8|6075|6073|6071.5|6069.5|86
1597087500000|2020-08-10 19:25:00|6073|6071|6073.5|6071.5|6075.8|6073.8|6071.8|6069.8|137
1597087800000|2020-08-10 19:30:00|6073.3|6071.3|6072.5|6070.5|6076.5|6074.5|6071.5|6069.5|81
1597088100000|2020-08-10 19:35:00|6072.3|6070.3|6072.5|6070.5|6074.8|6072.8|6070|6068|79
1597088400000|2020-08-10 19:40:00|6072.8|6070.8|6072|6070|6073.8|6071.8|6069.8|6067.8|62
1597088700000|2020-08-10 19:45:00|6071.8|6069.8|6069.3|6067.3|6073.3|6071.3|6068.8|6066.8|119
1597089000000|2020-08-10 19:50:00|6069|6067|6074.3|6072.3|6074.5|6072.5|6068.5|6066.5|114
1597089300000|2020-08-10 19:55:00|6073.8|6071.8|6083.3|6079.3|6083.3|6079.8|6073.8|6071.8|561
1597089600000|2020-08-10 20:00:00|6082.9|6078.9|6078.2|6074.2|6083.3|6079.3|6078.2|6074.2|0
1597089900000|2020-08-10 20:05:00|6078.6|6074.6|6078.2|6074.2|6080.2|6076.2|6076.5|6072.5|0
1597090200000|2020-08-10 20:10:00|6078|6074|6077.2|6073.2|6078.4|6074.4|6074|6070|0
1597090500000|2020-08-10 20:15:00|6077.4|6073.4|6078|6074|6078|6074|6076.9|6072.9|0
1597090800000|2020-08-10 20:20:00|6077.9|6073.9|6078|6074|6078|6074|6077.9|6073.9|0
1597091100000|2020-08-10 20:25:00|6078.2|6074.2|6077.8|6073.8|6078.2|6074.2|6077.7|6073.7|0
1597091400000|2020-08-10 20:30:00|6077.7|6073.7|6078.4|6074.4|6079|6075|6077|6073|0
1597091700000|2020-08-10 20:35:00|6078.8|6074.8|6079.2|6075.2|6079.6|6075.6|6078.1|6074.1|0
1597092000000|2020-08-10 20:40:00|6079.3|6075.3|6078.5|6074.5|6079.7|6075.7|6078.5|6074.5|0
1597092300000|2020-08-10 20:45:00|6078.9|6074.9|6078.6|6074.6|6079.2|6075.2|6078.3|6074.3|0
1597092600000|2020-08-10 20:50:00|6078.3|6074.3|6078.5|6074.5|6079.7|6075.7|6078.2|6074.2|0
1597092900000|2020-08-10 20:55:00|6078.1|6074.1|6077.9|6073.9|6079.2|6075.2|6077.3|6073.3|0
1597093200000|2020-08-10 21:00:00|6077.8|6073.8|6077.8|6073.8|6077.9|6073.9|6077.7|6073.7|0
1597093500000|2020-08-10 21:05:00|6077.6|6073.6|6077.5|6073.5|6078|6074|6077.5|6073.5|0
1597093800000|2020-08-10 21:10:00|6077.4|6073.4|6077|6073|6077.6|6073.6|6077|6073|0
1597094100000|2020-08-10 21:15:00|6077.1|6073.1|6077|6073|6077.2|6073.2|6077|6073|0
1597094400000|2020-08-10 21:20:00|6077.2|6073.2|6079.4|6075.4|6079.4|6075.4|6077.2|6073.2|0
1597094700000|2020-08-10 21:25:00|6079.6|6075.6|6079|6075|6079.9|6075.9|6078.9|6074.9|0
1597095000000|2020-08-10 21:30:00|6078.9|6074.9|6079.4|6075.4|6079.5|6075.5|6078.9|6074.9|0
1597095600000|2020-08-10 21:40:00|6079.3|6075.3|6079.1|6075.1|6079.4|6075.4|6079.1|6075.1|0
1597095900000|2020-08-10 21:45:00|6079|6075|6077.3|6073.3|6079|6075|6077.1|6073.1|0
1597096200000|2020-08-10 21:50:00|6077.2|6073.2|6074.5|6070.5|6077.2|6073.2|6074.4|6070.4|0
1597096500000|2020-08-10 21:55:00|6074.3|6070.3|6073.2|6069.2|6074.9|6070.9|6073.1|6069.1|0
1597096800000|2020-08-10 22:00:00|6071.8|6067.8|6073.3|6069.3|6074.6|6070.6|6070.7|6066.7|0
1597097100000|2020-08-10 22:05:00|6073.5|6069.5|6074.4|6070.4|6074.4|6070.4|6073.1|6069.1|0
1597097400000|2020-08-10 22:10:00|6074|6070|6072.4|6068.4|6074|6070|6072|6068|0
1597097700000|2020-08-10 22:15:00|6072|6068|6075|6071|6075.4|6071.4|6071.7|6067.7|0
1597098000000|2020-08-10 22:20:00|6075.4|6071.4|6074.7|6070.7|6075.7|6071.7|6074.3|6070.3|0
1597098300000|2020-08-10 22:25:00|6075.1|6071.1|6075.5|6071.5|6075.8|6071.8|6074.7|6070.7|0
1597098600000|2020-08-10 22:30:00|6075.1|6071.1|6074.7|6070.7|6075.4|6071.4|6074.3|6070.3|0
1597098900000|2020-08-10 22:35:00|6074.6|6070.6|6075.4|6071.4|6075.8|6071.8|6074.4|6070.4|0
1597099200000|2020-08-10 22:40:00|6075|6071|6073.4|6069.4|6075|6071|6073.4|6069.4|0
1597099500000|2020-08-10 22:45:00|6073.6|6069.6|6072|6068|6073.9|6069.9|6071.9|6067.9|0
1597099800000|2020-08-10 22:50:00|6072.4|6068.4|6071.2|6067.2|6072.4|6068.4|6070.1|6066.1|0
1597100100000|2020-08-10 22:55:00|6071|6067|6071.2|6067.2|6071.4|6067.4|6070.1|6066.1|0
1597100400000|2020-08-10 23:00:00|6070.8|6066.8|6071.2|6067.2|6071.2|6067.2|6069.4|6065.4|0
1597100700000|2020-08-10 23:05:00|6071.6|6067.6|6070.4|6066.4|6071.6|6067.6|6069.5|6065.5|0
1597101000000|2020-08-10 23:10:00|6070.6|6066.6|6070.4|6066.4|6070.8|6066.8|6069.6|6065.6|0
1597101300000|2020-08-10 23:15:00|6070|6066|6070|6066|6071.1|6067.1|6069.3|6065.3|0
1597101600000|2020-08-10 23:20:00|6071.2|6067.2|6071.6|6067.6|6072.4|6068.4|6071.2|6067.2|0
1597101900000|2020-08-10 23:25:00|6072|6068|6071.2|6067.2|6072.2|6068.2|6071.1|6067.1|0
1597102200000|2020-08-10 23:30:00|6071.5|6067.5|6074.2|6070.2|6074.6|6070.6|6071.5|6067.5|0
1597102500000|2020-08-10 23:35:00|6074.6|6070.6|6076.5|6072.5|6077.3|6073.3|6074.2|6070.2|0
1597102800000|2020-08-10 23:40:00|6076.8|6072.8|6077.6|6073.6|6078.7|6074.7|6075.7|6071.7|0
1597103100000|2020-08-10 23:45:00|6077.2|6073.2|6076.8|6072.8|6078|6074|6076.5|6072.5|0
1597103400000|2020-08-10 23:50:00|6076.5|6072.5|6076.8|6072.8|6077.6|6073.6|6076.5|6072.5|0
1597103700000|2020-08-10 23:55:00|6076.5|6072.5|6073.8|6069.8|6076.8|6072.8|6073.8|6069.8|0
1597104000000|2020-08-11 00:00:00|6073.5|6069.5|6078.5|6075.5|6080|6077|6073.3|6069.3|32
1597104300000|2020-08-11 00:05:00|6078.8|6075.8|6077.5|6074.5|6081.5|6078.5|6077|6074|11
1597104600000|2020-08-11 00:10:00|6077.3|6074.3|6076.8|6073.8|6078|6075|6076.3|6073.3|1
1597104900000|2020-08-11 00:15:00|6077|6074|6077|6074|6081.8|6078.8|6074.5|6071.5|53
1597105200000|2020-08-11 00:20:00|6076.8|6073.8|6076.3|6073.3|6078.3|6075.3|6076|6073|15
1597105500000|2020-08-11 00:25:00|6076.5|6073.5|6077|6074|6077.3|6074.3|6073.3|6070.3|14
1597105800000|2020-08-11 00:30:00|6076.8|6073.8|6085|6082|6086.8|6083.8|6076.8|6073.8|15
1597106100000|2020-08-11 00:35:00|6084.5|6081.5|6084|6081|6086.5|6083.5|6083.8|6080.8|2
1597106400000|2020-08-11 00:40:00|6083.5|6080.5|6085.5|6082.5|6088.5|6085.5|6083.5|6080.5|22
1597106700000|2020-08-11 00:45:00|6085.3|6082.3|6085.3|6082.3|6086.3|6083.3|6082|6079|18
1597107000000|2020-08-11 00:50:00|6085|6082|6085.8|6082.8|6086.3|6083.3|6083.8|6080.8|0
1597107300000|2020-08-11 00:55:00|6086.3|6083.3|6085.5|6082.5|6089|6086|6085.5|6082.5|5
1597107600000|2020-08-11 01:00:00|6086|6083|6081.8|6078.8|6088.3|6085.3|6081.8|6078.8|16
1597107900000|2020-08-11 01:05:00|6082.3|6079.3|6085|6082|6085|6082|6082.3|6079.3|7
1597108200000|2020-08-11 01:10:00|6084.5|6081.5|6088.3|6085.3|6089.3|6086.3|6083.5|6080.5|9
1597108500000|2020-08-11 01:15:00|6088.5|6085.5|6091.8|6088.8|6092.5|6089.5|6086.8|6083.8|14
1597108800000|2020-08-11 01:20:00|6091.5|6088.5|6094|6091|6094.8|6091.8|6089.8|6086.8|47
1597109100000|2020-08-11 01:25:00|6094.3|6091.3|6095.8|6092.8|6098.5|6095.5|6094.3|6091.3|68
1597109400000|2020-08-11 01:30:00|6095.5|6092.5|6097.3|6094.3|6098.5|6095.5|6095|6092|17
1597109700000|2020-08-11 01:35:00|6096.5|6093.5|6099.3|6096.3|6099.3|6096.3|6096.3|6093.3|22
1597110000000|2020-08-11 01:40:00|6099.5|6096.5|6097.8|6094.8|6101|6098|6097.5|6094.5|50
1597110300000|2020-08-11 01:45:00|6098|6095|6099.3|6096.3|6102.3|6099.3|6097.8|6094.8|111
1597110600000|2020-08-11 01:50:00|6099.5|6096.5|6097.8|6094.8|6100|6097|6097.8|6094.8|22
1597110900000|2020-08-11 01:55:00|6098|6095|6094.3|6091.3|6101.3|6098.3|6094|6091|94
1597111200000|2020-08-11 02:00:00|6094|6091|6096.5|6093.5|6097|6094|6093.3|6090.3|45
1597111500000|2020-08-11 02:05:00|6097|6094|6102.8|6099.8|6102.8|6099.8|6097|6094|36
1597111800000|2020-08-11 02:10:00|6103.3|6100.3|6106.3|6103.3|6106.3|6103.3|6102.5|6099.5|37
1597112100000|2020-08-11 02:15:00|6106.5|6103.5|6104|6101|6106.8|6103.8|6103|6100|23
1597112400000|2020-08-11 02:20:00|6103|6100|6104.5|6101.5|6106|6103|6102.5|6099.5|33
1597112700000|2020-08-11 02:25:00|6104.8|6101.8|6099|6096|6104.8|6101.8|6097.3|6094.3|15
1597113000000|2020-08-11 02:30:00|6098|6095|6101|6098|6103.3|6100.3|6097.5|6094.5|6
1597113300000|2020-08-11 02:35:00|6101.5|6098.5|6100|6097|6103.8|6100.8|6100|6097|11
1597113600000|2020-08-11 02:40:00|6099.5|6096.5|6100|6097|6101|6098|6098|6095|11
1597113900000|2020-08-11 02:45:00|6101|6098|6097.5|6094.5|6102|6099|6097.5|6094.5|16
1597114200000|2020-08-11 02:50:00|6097.3|6094.3|6097.3|6094.3|6098|6095|6094.5|6091.5|13
1597114500000|2020-08-11 02:55:00|6097.5|6094.5|6095.8|6092.8|6098|6095|6095.5|6092.5|6
1597114800000|2020-08-11 03:00:00|6096|6093|6097.5|6094.5|6098.3|6095.3|6095.8|6092.8|4
1597115100000|2020-08-11 03:05:00|6097.8|6094.8|6097|6094|6098.8|6095.8|6097|6094|9
1597115400000|2020-08-11 03:10:00|6096.3|6093.3|6096.5|6093.5|6096.8|6093.8|6096|6093|3
1597115700000|2020-08-11 03:15:00|6097|6094|6093.5|6090.5|6097.5|6094.5|6093.5|6090.5|16
1597116000000|2020-08-11 03:20:00|6093.3|6090.3|6096.3|6093.3|6096.3|6093.3|6093.3|6090.3|3
1597116300000|2020-08-11 03:25:00|6096|6093|6096|6093|6096|6093|6093.8|6090.8|4
1597116600000|2020-08-11 03:30:00|6095.8|6092.8|6096.8|6093.8|6097.8|6094.8|6094.8|6091.8|3
1597116900000|2020-08-11 03:35:00|6096.5|6093.5|6099.8|6096.8|6099.8|6096.8|6096|6093|1
1597117200000|2020-08-11 03:40:00|6100|6097|6101|6098|6101.8|6098.8|6099.5|6096.5|2
1597117500000|2020-08-11 03:45:00|6100.8|6097.8|6100.8|6097.8|6101|6098|6100.5|6097.5|0
1597117800000|2020-08-11 03:50:00|6101|6098|6100.5|6097.5|6101|6098|6100.5|6097.5|0
1597118100000|2020-08-11 03:55:00|6100|6097|6099.3|6096.3|6100.3|6097.3|6098.5|6095.5|1
1597118400000|2020-08-11 04:00:00|6099.5|6096.5|6099.5|6096.5|6099.5|6096.5|6097.5|6094.5|1
1597118700000|2020-08-11 04:05:00|6099.3|6096.3|6098|6095|6100.8|6097.8|6098|6095|9
1597119000000|2020-08-11 04:10:00|6097.5|6094.5|6097.8|6094.8|6098.3|6095.3|6097|6094|2
1597119300000|2020-08-11 04:15:00|6098.3|6095.3|6099.3|6096.3|6099.5|6096.5|6098.3|6095.3|6
1597119600000|2020-08-11 04:20:00|6099|6096|6099.3|6096.3|6099.8|6096.8|6098.5|6095.5|0
1597119900000|2020-08-11 04:25:00|6099|6096|6099.3|6096.3|6099.5|6096.5|6097|6094|10
1597120200000|2020-08-11 04:30:00|6099|6096|6098.8|6095.8|6100.5|6097.5|6098.8|6095.8|0
1597120500000|2020-08-11 04:35:00|6098.5|6095.5|6093.5|6090.5|6098.5|6095.5|6093.5|6090.5|13
1597120800000|2020-08-11 04:40:00|6093.8|6090.8|6095.8|6092.8|6095.8|6092.8|6093.3|6090.3|3
1597121100000|2020-08-11 04:45:00|6096|6093|6095|6092|6097|6094|6094|6091|0
1597121400000|2020-08-11 04:50:00|6095.3|6092.3|6094.3|6091.3|6096|6093|6092.8|6089.8|3
1597121700000|2020-08-11 04:55:00|6094|6091|6095.3|6092.3|6095.5|6092.5|6094|6091|6
1597122000000|2020-08-11 05:00:00|6095|6092|6094.3|6091.3|6095|6092|6093|6090|14
1597122300000|2020-08-11 05:05:00|6093|6090|6094.8|6091.8|6095|6092|6091|6088|28
1597122600000|2020-08-11 05:10:00|6095|6092|6096.3|6093.3|6097.3|6094.3|6094.5|6091.5|5
1597122900000|2020-08-11 05:15:00|6096|6093|6098.5|6095.5|6098.5|6095.5|6095.5|6092.5|9
1597123200000|2020-08-11 05:20:00|6098.8|6095.8|6097.8|6094.8|6099.3|6096.3|6097.3|6094.3|8
1597123500000|2020-08-11 05:25:00|6098|6095|6095.5|6092.5|6098|6095|6093.3|6090.3|26
1597123800000|2020-08-11 05:30:00|6095.3|6092.3|6092.8|6089.8|6096.8|6093.8|6092.3|6089.3|43
1597124100000|2020-08-11 05:35:00|6092.5|6089.5|6096.3|6093.3|6096.8|6093.8|6092.5|6089.5|42
1597124400000|2020-08-11 05:40:00|6096.5|6093.5|6098|6095|6098.5|6095.5|6096.5|6093.5|53
1597124700000|2020-08-11 05:45:00|6096.3|6093.3|6096|6093|6098.5|6095.5|6095|6092|54
1597125000000|2020-08-11 05:50:00|6096.5|6093.5|6099.5|6096.5|6100.3|6097.3|6096.3|6093.3|56
1597125300000|2020-08-11 05:55:00|6099.3|6096.3|6096.5|6093.5|6099.8|6096.8|6095.3|6092.3|73
1597125600000|2020-08-11 06:00:00|6097.5|6094.5|6112.3|6110.3|6117.3|6115.3|6097.5|6094.5|674
1597125900000|2020-08-11 06:05:00|6112.5|6110.5|6104.3|6102.3|6112.5|6110.5|6104|6102|200
1597126200000|2020-08-11 06:10:00|6104.5|6102.5|6102|6100|6108.5|6106.5|6101.5|6099.5|99
1597126500000|2020-08-11 06:15:00|6102.3|6100.3|6098.5|6096.5|6104|6102|6098.5|6096.5|112
1597126800000|2020-08-11 06:20:00|6098.3|6096.3|6094.5|6092.5|6100|6098|6090.8|6088.8|265
1597127100000|2020-08-11 06:25:00|6094.8|6092.8|6095.5|6093.5|6097|6095|6092|6090|84
1597127400000|2020-08-11 06:30:00|6095.8|6093.8|6092|6090|6095.8|6093.8|6090.5|6088.5|102
1597127700000|2020-08-11 06:35:00|6092.3|6090.3|6094.5|6092.5|6095.5|6093.5|6090.8|6088.8|81
1597128000000|2020-08-11 06:40:00|6094.3|6092.3|6092.8|6090.8|6095.5|6093.5|6091.3|6089.3|107
1597128300000|2020-08-11 06:45:00|6093|6091|6090|6088|6094.3|6092.3|6088.3|6086.3|52
1597128600000|2020-08-11 06:50:00|6090.3|6088.3|6089.8|6087.8|6091|6089|6087.8|6085.8|165
1597128900000|2020-08-11 06:55:00|6089.5|6087.5|6093.8|6091.8|6096.3|6094.3|6088.5|6086.5|165
1597129200000|2020-08-11 07:00:00|6093.3|6092.3|6108.8|6107.8|6110|6109|6091.5|6090.5|2603
1597129500000|2020-08-11 07:05:00|6108.3|6107.3|6104.5|6103.5|6112.5|6111.5|6100.3|6099.3|1200
1597129800000|2020-08-11 07:10:00|6105.8|6104.8|6116.8|6115.8|6118|6117|6105.8|6104.8|1199
1597130100000|2020-08-11 07:15:00|6117.3|6116.3|6123|6122|6134.8|6133.8|6117|6116|1544
1597130400000|2020-08-11 07:20:00|6122.8|6121.8|6137|6136|6147.3|6146.3|6122.8|6121.8|1695
1597130700000|2020-08-11 07:25:00|6136.8|6135.8|6135.8|6134.8|6144.3|6143.3|6135.8|6134.8|738
1597131000000|2020-08-11 07:30:00|6136|6135|6145.3|6144.3|6147.3|6146.3|6135.3|6134.3|1282
1597131300000|2020-08-11 07:35:00|6145.8|6144.8|6142|6141|6152.3|6151.3|6140|6139|855
1597131600000|2020-08-11 07:40:00|6141.2|6140.2|6151.2|6150.2|6154|6153|6141.2|6140.2|657
1597131900000|2020-08-11 07:45:00|6151.5|6150.5|6145|6144|6154.2|6153.2|6145|6144|991
1597132200000|2020-08-11 07:50:00|6145.2|6144.2|6154.2|6153.2|6154.7|6153.7|6145.2|6144.2|582
1597132500000|2020-08-11 07:55:00|6154.5|6153.5|6159.2|6158.2|6160.5|6159.5|6154.2|6153.2|1016
1597132800000|2020-08-11 08:00:00|6159|6158|6145.5|6144.5|6160|6159|6144.7|6143.7|760
1597133100000|2020-08-11 08:05:00|6145.2|6144.2|6149|6148|6155|6154|6145.2|6144.2|562
1597133400000|2020-08-11 08:10:00|6148.7|6147.7|6151.7|6150.7|6157.2|6156.2|6148.7|6147.7|593
1597133700000|2020-08-11 08:15:00|6152|6151|6154.5|6153.5|6160|6159|6151.7|6150.7|625
1597134000000|2020-08-11 08:20:00|6154.7|6153.7|6162.2|6161.2|6166.2|6165.2|6153.5|6152.5|784
1597134300000|2020-08-11 08:25:00|6162.5|6161.5|6162.7|6161.7|6166.2|6165.2|6160|6159|480
1597134600000|2020-08-11 08:30:00|6163|6162|6170|6169|6170|6169|6162|6161|532
1597134900000|2020-08-11 08:35:00|6169.7|6168.7|6171.5|6170.5|6175.2|6174.2|6166.2|6165.2|734
1597135200000|2020-08-11 08:40:00|6171.7|6170.7|6178|6177|6180|6179|6170.5|6169.5|609
1597135500000|2020-08-11 08:45:00|6178.2|6177.2|6183|6182|6184|6183|6177|6176|533
1597135800000|2020-08-11 08:50:00|6183.2|6182.2|6184|6183|6188|6187|6182.2|6181.2|712
1597136100000|2020-08-11 08:55:00|6184.7|6183.7|6187.2|6186.2|6188|6187|6182.7|6181.7|475
1597136400000|2020-08-11 09:00:00|6187|6186|6178|6177|6190.2|6189.2|6177.7|6176.7|577
1597136700000|2020-08-11 09:05:00|6177.2|6176.2|6181.5|6180.5|6185.2|6184.2|6175.2|6174.2|1044
1597137000000|2020-08-11 09:10:00|6182|6181|6186|6185|6187.7|6186.7|6179.2|6178.2|804
1597137300000|2020-08-11 09:15:00|6186.5|6185.5|6185.2|6184.2|6188|6187|6183.7|6182.7|503
1597137600000|2020-08-11 09:20:00|6185.5|6184.5|6185|6184|6188.5|6187.5|6182.7|6181.7|403
1597137900000|2020-08-11 09:25:00|6185.2|6184.2|6189|6188|6195.2|6194.2|6185.2|6184.2|707
1597138200000|2020-08-11 09:30:00|6189.2|6188.2|6192.5|6191.5|6196.5|6195.5|6185|6184|496
1597138500000|2020-08-11 09:35:00|6192.2|6191.2|6190.5|6189.5|6196.7|6195.7|6190.5|6189.5|427
1597138800000|2020-08-11 09:40:00|6190.2|6189.2|6193|6192|6197|6196|6190.2|6189.2|299
1597139100000|2020-08-11 09:45:00|6193.5|6192.5|6199.2|6198.2|6200|6199|6193|6192|361
1597139400000|2020-08-11 09:50:00|6199.5|6198.5|6190.7|6189.7|6199.5|6198.5|6189.7|6188.7|418
1597139700000|2020-08-11 09:55:00|6190.5|6189.5|6190.2|6189.2|6195.2|6194.2|6190|6189|424
1597140000000|2020-08-11 10:00:00|6190|6189|6189.5|6188.5|6192.7|6191.7|6186.7|6185.7|559
1597140300000|2020-08-11 10:05:00|6189.2|6188.2|6194.2|6193.2|6197|6196|6189|6188|363
1597140600000|2020-08-11 10:10:00|6194.5|6193.5|6188.2|6187.2|6194.7|6193.7|6187.7|6186.7|376
1597140900000|2020-08-11 10:15:00|6188.5|6187.5|6190.7|6189.7|6195.5|6194.5|6187.2|6186.2|543
1597141200000|2020-08-11 10:20:00|6191|6190|6193.5|6192.5|6194|6193|6189|6188|319
1597141500000|2020-08-11 10:25:00|6194|6193|6193.5|6192.5|6195|6194|6191.5|6190.5|279
1597141800000|2020-08-11 10:30:00|6193|6192|6196|6195|6196|6195|6190.2|6189.2|1242
1597142100000|2020-08-11 10:35:00|6195.7|6194.7|6195.5|6194.5|6196.7|6195.7|6194|6193|239
1597142400000|2020-08-11 10:40:00|6195.7|6194.7|6198.5|6197.5|6198.7|6197.7|6195|6194|321
1597142700000|2020-08-11 10:45:00|6198|6197|6196.5|6195.5|6198.5|6197.5|6195.5|6194.5|290
1597143000000|2020-08-11 10:50:00|6196.7|6195.7|6196|6195|6200|6199|6196|6195|333
1597143300000|2020-08-11 10:55:00|6196.2|6195.2|6204|6203|6204|6203|6195.5|6194.5|489
1597143600000|2020-08-11 11:00:00|6203.5|6202.5|6199|6198|6204.2|6203.2|6198.5|6197.5|1001
1597143900000|2020-08-11 11:05:00|6199.5|6198.5|6205.7|6204.7|6206|6205|6199|6198|1215
1597144200000|2020-08-11 11:10:00|6206|6205|6204|6203|6206.7|6205.7|6203.2|6202.2|459
1597144500000|2020-08-11 11:15:00|6203.7|6202.7|6202.7|6201.7|6204.7|6203.7|6200|6199|370
1597144800000|2020-08-11 11:20:00|6203|6202|6198.5|6197.5|6203.5|6202.5|6196|6195|778
1597145100000|2020-08-11 11:25:00|6198.7|6197.7|6195.2|6194.2|6199.5|6198.5|6195|6194|405
1597145400000|2020-08-11 11:30:00|6195|6194|6194.2|6193.2|6196|6195|6192.7|6191.7|404
1597145700000|2020-08-11 11:35:00|6194|6193|6190|6189|6194.5|6193.5|6189.5|6188.5|387
1597146000000|2020-08-11 11:40:00|6190.2|6189.2|6185.7|6184.7|6190.2|6189.2|6183.9|6182.9|588
1597146300000|2020-08-11 11:45:00|6185.4|6184.4|6179.7|6178.7|6185.7|6184.7|6179.7|6178.7|607
1597146600000|2020-08-11 11:50:00|6179.4|6178.4|6181.7|6180.7|6183.4|6182.4|6178.7|6177.7|393
1597146900000|2020-08-11 11:55:00|6182.2|6181.2|6174.4|6173.4|6182.9|6181.9|6173.9|6172.9|732
1597147200000|2020-08-11 12:00:00|6174.2|6173.2|6174.2|6173.2|6175.2|6174.2|6170.4|6169.4|732
1597147500000|2020-08-11 12:05:00|6173.9|6172.9|6172.4|6171.4|6174.7|6173.7|6169.9|6168.9|196
1597147800000|2020-08-11 12:10:00|6173.2|6172.2|6171.7|6170.7|6173.7|6172.7|6168.7|6167.7|303
1597148100000|2020-08-11 12:15:00|6171.2|6170.2|6174.2|6173.2|6174.7|6173.7|6168.7|6167.7|332
1597148400000|2020-08-11 12:20:00|6173.9|6172.9|6172.4|6171.4|6174.7|6173.7|6171.2|6170.2|636
1597148700000|2020-08-11 12:25:00|6172.9|6171.9|6173.7|6172.7|6174.7|6173.7|6170.9|6169.9|322
1597149000000|2020-08-11 12:30:00|6173.4|6172.4|6175.2|6174.2|6175.7|6174.7|6170.9|6169.9|272
1597149300000|2020-08-11 12:35:00|6175.4|6174.4|6179.2|6178.2|6181.7|6180.7|6175.2|6174.2|306
1597149600000|2020-08-11 12:40:00|6179.4|6178.4|6179.9|6178.9|6179.9|6178.9|6177.2|6176.2|262
1597149900000|2020-08-11 12:45:00|6179.7|6178.7|6178.7|6177.7|6180.7|6179.7|6176.4|6175.4|567
1597150200000|2020-08-11 12:50:00|6178.4|6177.4|6176.9|6175.9|6180.2|6179.2|6174.2|6173.2|370
1597150500000|2020-08-11 12:55:00|6176.7|6175.7|6177.2|6176.2|6180.7|6179.7|6175.7|6174.7|367
1597150800000|2020-08-11 13:00:00|6176.9|6175.9|6177.7|6176.7|6181.7|6180.7|6175.2|6174.2|359
1597151100000|2020-08-11 13:05:00|6177.4|6176.4|6169.7|6168.7|6177.7|6176.7|6169.7|6168.7|412
1597151400000|2020-08-11 13:10:00|6169.9|6168.9|6166.7|6165.7|6171.2|6170.2|6166.7|6165.7|255
1597151700000|2020-08-11 13:15:00|6166.9|6165.9|6167.2|6166.2|6170.2|6169.2|6165.9|6164.9|554
1597152000000|2020-08-11 13:20:00|6166.2|6165.2|6158.2|6157.2|6166.7|6165.7|6158.2|6157.2|401
1597152300000|2020-08-11 13:25:00|6157.9|6156.9|6158.7|6157.7|6159.7|6158.7|6156.2|6155.2|554
1597152600000|2020-08-11 13:30:00|6159.7|6158.7|6151.2|6150.2|6160.2|6159.2|6149.2|6148.2|1552
1597152900000|2020-08-11 13:35:00|6151.7|6150.7|6156.2|6155.2|6156.4|6155.4|6150.2|6149.2|831
1597153200000|2020-08-11 13:40:00|6156.4|6155.4|6157.2|6156.2|6157.7|6156.7|6153.2|6152.2|986
1597153500000|2020-08-11 13:45:00|6157.7|6156.7|6154.7|6153.7|6159.9|6158.9|6154.2|6153.2|876
1597153800000|2020-08-11 13:50:00|6154.4|6153.4|6149.4|6148.4|6155.7|6154.7|6147.7|6146.7|711
1597154100000|2020-08-11 13:55:00|6149.7|6148.7|6142.9|6141.9|6151.2|6150.2|6141.4|6140.4|700
1597154400000|2020-08-11 14:00:00|6143.2|6142.2|6136.4|6135.4|6144.2|6143.2|6134.2|6133.2|1230
1597154700000|2020-08-11 14:05:00|6136.2|6135.2|6125.9|6124.9|6137.7|6136.7|6124.9|6123.9|867
1597155000000|2020-08-11 14:10:00|6126.2|6125.2|6128.2|6127.2|6131|6130|6124.5|6123.5|1195
1597155300000|2020-08-11 14:15:00|6128.5|6127.5|6136.7|6135.7|6137.5|6136.5|6126.2|6125.2|939
1597155600000|2020-08-11 14:20:00|6136.5|6135.5|6127.2|6126.2|6137|6136|6124.7|6123.7|1331
1597155900000|2020-08-11 14:25:00|6127.5|6126.5|6129|6128|6129.7|6128.7|6125|6124|1104
1597156200000|2020-08-11 14:30:00|6129.5|6128.5|6124.2|6123.2|6130|6129|6124|6123|756
1597156500000|2020-08-11 14:35:00|6124|6123|6131|6130|6131.2|6130.2|6123.5|6122.5|759
1597156800000|2020-08-11 14:40:00|6130.7|6129.7|6129.7|6128.7|6131.2|6130.2|6128|6127|617
1597157100000|2020-08-11 14:45:00|6130|6129|6133|6132|6137|6136|6130|6129|945
1597157400000|2020-08-11 14:50:00|6133.5|6132.5|6131.7|6130.7|6135.5|6134.5|6130.7|6129.7|715
1597157700000|2020-08-11 14:55:00|6132|6131|6135.5|6134.5|6138.5|6137.5|6131.5|6130.5|655
1597158000000|2020-08-11 15:00:00|6135.7|6134.7|6142|6141|6143|6142|6133.5|6132.5|703
1597158300000|2020-08-11 15:05:00|6142.2|6141.2|6146.5|6145.5|6147|6146|6141.5|6140.5|491
1597158600000|2020-08-11 15:10:00|6146.7|6145.7|6144.5|6143.5|6147.5|6146.5|6143.5|6142.5|680
1597158900000|2020-08-11 15:15:00|6144.7|6143.7|6145.7|6144.7|6148.2|6147.2|6141.5|6140.5|979
1597159200000|2020-08-11 15:20:00|6146|6145|6147.5|6146.5|6147.7|6146.7|6143.7|6142.7|944
1597159500000|2020-08-11 15:25:00|6148|6147|6148|6146|6150.7|6149.7|6144|6143|3138
1597159800000|2020-08-11 15:30:00|6149|6147|6153.2|6151.2|6154|6152|6145.5|6143.5|4944
1597160100000|2020-08-11 15:35:00|6153.5|6151.5|6148.7|6146.7|6155.5|6153.5|6147.5|6145.5|1816
1597160400000|2020-08-11 15:40:00|6148.5|6146.5|6153.5|6151.5|6155.2|6153.2|6148.2|6146.2|690
1597160700000|2020-08-11 15:45:00|6153|6151|6154.2|6152.2|6155.5|6153.5|6151.5|6149.5|913
1597161000000|2020-08-11 15:50:00|6154.5|6152.5|6153.7|6151.7|6156.7|6154.7|6151.7|6149.7|681
1597161300000|2020-08-11 15:55:00|6153.5|6151.5|6159.2|6157.2|6159.2|6157.2|6153|6151|732
1597161600000|2020-08-11 16:00:00|6159.5|6157.5|6157|6155|6162.5|6160.5|6157|6155|1283
1597161900000|2020-08-11 16:05:00|6156.7|6154.7|6164.5|6162.5|6165|6163|6156.5|6154.5|681
1597162200000|2020-08-11 16:10:00|6164.2|6162.2|6168.5|6166.5|6169.2|6167.2|6163|6161|661
1597162500000|2020-08-11 16:15:00|6168.2|6166.2|6171.5|6169.5|6175|6173|6168|6166|993
1597162800000|2020-08-11 16:20:00|6171.2|6169.2|6166.5|6164.5|6171.2|6169.2|6166.5|6164.5|774
1597163100000|2020-08-11 16:25:00|6166.2|6164.2|6159.2|6157.2|6167.5|6165.5|6159|6157|415
1597163400000|2020-08-11 16:30:00|6158.7|6156.7|6163.7|6161.7|6164.5|6162.5|6158.2|6156.2|227
1597163700000|2020-08-11 16:35:00|6163.2|6161.2|6162.7|6160.7|6163.5|6161.5|6159.7|6157.7|75
1597164000000|2020-08-11 16:40:00|6162.5|6160.5|6167|6165|6167|6165|6160.7|6158.7|194
1597164300000|2020-08-11 16:45:00|6167.5|6165.5|6166.5|6164.5|6169|6167|6166.5|6164.5|213
1597164600000|2020-08-11 16:50:00|6166.7|6164.7|6165.5|6163.5|6167.7|6165.7|6165.5|6163.5|237
1597164900000|2020-08-11 16:55:00|6164.7|6162.7|6167.5|6165.5|6168.2|6166.2|6164.2|6162.2|239
1597165200000|2020-08-11 17:00:00|6167|6165|6166|6164|6169|6167|6164.7|6162.7|261
1597165500000|2020-08-11 17:05:00|6165.7|6163.7|6168.2|6166.2|6169|6167|6165.2|6163.2|247
1597165800000|2020-08-11 17:10:00|6168|6166|6166.5|6164.5|6168.5|6166.5|6166|6164|172
1597166100000|2020-08-11 17:15:00|6166.2|6164.2|6170|6168|6170|6168|6165.5|6163.5|251
1597166400000|2020-08-11 17:20:00|6169.7|6167.7|6176|6174|6176.5|6174.5|6169|6167|346
1597166700000|2020-08-11 17:25:00|6175.7|6173.7|6175.5|6173.5|6177.5|6175.5|6174.5|6172.5|451
1597167000000|2020-08-11 17:30:00|6175|6173|6178|6176|6178.5|6176.5|6175|6173|373
1597167300000|2020-08-11 17:35:00|6177.7|6175.7|6177.2|6175.2|6178.7|6176.7|6176.5|6174.5|295
1597167600000|2020-08-11 17:40:00|6177|6175|6178|6176|6179|6177|6176|6174|347
1597167900000|2020-08-11 17:45:00|6177.5|6175.5|6177.5|6175.5|6179.5|6177.5|6176.2|6174.2|536
1597168200000|2020-08-11 17:50:00|6177.2|6175.2|6179.5|6177.5|6180.2|6178.2|6176.2|6174.2|312
1597168500000|2020-08-11 17:55:00|6180|6178|6184.5|6182.5|6184.5|6182.5|6180|6178|350
1597168800000|2020-08-11 18:00:00|6184.2|6182.2|6182.5|6180.5|6184.7|6182.7|6181.5|6179.5|149
1597169100000|2020-08-11 18:05:00|6182.2|6180.2|6182.2|6180.2|6184|6182|6182|6180|107
1597169400000|2020-08-11 18:10:00|6182|6180|6179.5|6177.5|6182.2|6180.2|6179.2|6177.2|148
1597169700000|2020-08-11 18:15:00|6179.7|6177.7|6180.2|6178.2|6181.2|6179.2|6177.7|6175.7|250
1597170000000|2020-08-11 18:20:00|6180|6178|6178|6176|6181.2|6179.2|6177.7|6175.7|175
1597170300000|2020-08-11 18:25:00|6177.5|6175.5|6174|6172|6178.7|6176.7|6173.2|6171.2|227
1597170600000|2020-08-11 18:30:00|6174.2|6172.2|6175.5|6173.5|6176|6174|6172.5|6170.5|169
1597170900000|2020-08-11 18:35:00|6175.2|6173.2|6172.5|6170.5|6175.7|6173.7|6170|6168|205
1597171200000|2020-08-11 18:40:00|6172.7|6170.7|6177.2|6175.2|6179|6177|6172|6170|303
1597171500000|2020-08-11 18:45:00|6177|6175|6172.2|6170.2|6177|6175|6172|6170|243
1597171800000|2020-08-11 18:50:00|6172|6170|6176.7|6174.7|6177.5|6175.5|6170.7|6168.7|198
1597172100000|2020-08-11 18:55:00|6176.5|6174.5|6177.2|6175.2|6178.2|6176.2|6175|6173|153
1597172400000|2020-08-11 19:00:00|6177.7|6175.7|6171|6169|6177.7|6175.7|6170.5|6168.5|290
1597172700000|2020-08-11 19:05:00|6171.2|6169.2|6171|6169|6175|6173|6169|6167|240
1597173000000|2020-08-11 19:10:00|6170.5|6168.5|6167.5|6165.5|6174.7|6172.7|6166.5|6164.5|374
1597173300000|2020-08-11 19:15:00|6167|6165|6142.7|6140.7|6167.2|6165.2|6140|6138|796
1597173600000|2020-08-11 19:20:00|6143|6141|6141|6139|6147.5|6145.5|6140.2|6138.2|386
1597173900000|2020-08-11 19:25:00|6141.2|6139.2|6153.2|6151.2|6154|6152|6141.2|6139.2|246
1597174200000|2020-08-11 19:30:00|6153|6151|6144.5|6142.5|6156.2|6154.2|6143.5|6141.5|248
1597174500000|2020-08-11 19:35:00|6144.2|6142.2|6144.7|6142.7|6153.7|6151.7|6140.2|6138.2|319
1597174800000|2020-08-11 19:40:00|6145.5|6143.5|6138.7|6136.7|6149.2|6147.2|6137|6135|487
1597175100000|2020-08-11 19:45:00|6138.5|6136.5|6138.7|6136.7|6140.2|6138.2|6134.2|6132.2|251
1597175400000|2020-08-11 19:50:00|6138.5|6136.5|6127.5|6125.5|6138.5|6136.5|6124|6122|506
1597175700000|2020-08-11 19:55:00|6127.7|6125.7|6132.1|6128.1|6134.2|6132.2|6127.7|6125.7|575
1597176000000|2020-08-11 20:00:00|6131.8|6127.8|6130.5|6126.5|6132.2|6128.2|6124|6120|0
1597176300000|2020-08-11 20:05:00|6130.9|6126.9|6141.2|6137.2|6142.5|6138.5|6129.8|6125.8|0
1597176600000|2020-08-11 20:10:00|6140.8|6136.8|6137.8|6133.8|6141.6|6137.6|6137|6133|0
1597176900000|2020-08-11 20:15:00|6137.9|6133.9|6141.5|6137.5|6143.4|6139.4|6136.1|6132.1|0
1597177200000|2020-08-11 20:20:00|6141.2|6137.2|6142.1|6138.1|6142.1|6138.1|6139.7|6135.7|0
1597177500000|2020-08-11 20:25:00|6142|6138|6139|6135|6142.4|6138.4|6138.5|6134.5|0
1597177800000|2020-08-11 20:30:00|6137.5|6133.5|6145.3|6141.3|6147|6143|6136.8|6132.8|0
1597178100000|2020-08-11 20:35:00|6144.9|6140.9|6145.4|6141.4|6146.8|6142.8|6143.1|6139.1|0
1597178400000|2020-08-11 20:40:00|6145.8|6141.8|6143.8|6139.8|6146.1|6142.1|6142.9|6138.9|0
1597178700000|2020-08-11 20:45:00|6144.1|6140.1|6144.6|6140.6|6144.6|6140.6|6142.9|6138.9|0
1597179000000|2020-08-11 20:50:00|6144.2|6140.2|6144.5|6140.5|6145.8|6141.8|6143.8|6139.8|0
1597179300000|2020-08-11 20:55:00|6144.9|6140.9|6145.6|6141.6|6146.4|6142.4|6142.9|6138.9|0
1597179600000|2020-08-11 21:00:00|6145.7|6141.7|6146.7|6142.7|6146.7|6142.7|6145.7|6141.7|0
1597179900000|2020-08-11 21:05:00|6146.3|6142.3|6146.6|6142.6|6147|6143|6146.1|6142.1|0
1597180200000|2020-08-11 21:10:00|6146.5|6142.5|6146.4|6142.4|6146.6|6142.6|6145.6|6141.6|0
1597180500000|2020-08-11 21:15:00|6146.6|6142.6|6147.3|6143.3|6148.4|6144.4|6146.5|6142.5|0
1597180800000|2020-08-11 21:20:00|6147.5|6143.5|6147.4|6143.4|6148.4|6144.4|6146.9|6142.9|0
1597181100000|2020-08-11 21:25:00|6147.2|6143.2|6147.7|6143.7|6147.9|6143.9|6147.2|6143.2|0
1597181400000|2020-08-11 21:30:00|6147.6|6143.6|6146.4|6142.4|6147.7|6143.7|6146.4|6142.4|0
1597181700000|2020-08-11 21:35:00|6146.3|6142.3|6146.2|6142.2|6146.4|6142.4|6146.2|6142.2|0
1597182000000|2020-08-11 21:40:00|6145.7|6141.7|6145.4|6141.4|6145.9|6141.9|6144.8|6140.8|0
1597182300000|2020-08-11 21:45:00|6145.1|6141.1|6144.7|6140.7|6145.1|6141.1|6144.5|6140.5|0
1597182600000|2020-08-11 21:50:00|6144.9|6140.9|6145.2|6141.2|6145.3|6141.3|6144.5|6140.5|0
1597182900000|2020-08-11 21:55:00|6145.3|6141.3|6150|6146|6150.8|6146.8|6145.1|6141.1|0
1597183200000|2020-08-11 22:00:00|6150.1|6146.1|6150.2|6146.2|6150.9|6146.9|6147.1|6143.1|0
1597183500000|2020-08-11 22:05:00|6150.4|6146.4|6151.6|6147.6|6151.6|6147.6|6149.6|6145.6|0
1597183800000|2020-08-11 22:10:00|6151.8|6147.8|6148.6|6144.6|6151.8|6147.8|6147.8|6143.8|0
1597184100000|2020-08-11 22:15:00|6148.4|6144.4|6149.5|6145.5|6150.3|6146.3|6147.3|6143.3|0
1597184400000|2020-08-11 22:20:00|6149.9|6145.9|6146.1|6142.1|6150.1|6146.1|6146.1|6142.1|0
1597184700000|2020-08-11 22:25:00|6146.3|6142.3|6142.3|6138.3|6146.5|6142.5|6140.7|6136.7|0
1597185000000|2020-08-11 22:30:00|6142.7|6138.7|6146.7|6142.7|6146.7|6142.7|6142.7|6138.7|0
1597185300000|2020-08-11 22:35:00|6146.8|6142.8|6145.5|6141.5|6146.8|6142.8|6143.9|6139.9|0
1597185600000|2020-08-11 22:40:00|6144.2|6140.2|6142.6|6138.6|6144.8|6140.8|6142|6138|0
1597185900000|2020-08-11 22:45:00|6142.4|6138.4|6142.5|6138.5|6142.5|6138.5|6140.4|6136.4|0
1597186200000|2020-08-11 22:50:00|6142.8|6138.8|6144.7|6140.7|6144.7|6140.7|6142.8|6138.8|0
1597186500000|2020-08-11 22:55:00|6145.1|6141.1|6144.3|6140.3|6145.1|6141.1|6144.1|6140.1|0
1597186800000|2020-08-11 23:00:00|6144.7|6140.7|6142.7|6138.7|6144.9|6140.9|6142.7|6138.7|0
1597187100000|2020-08-11 23:05:00|6143.1|6139.1|6140.5|6136.5|6143.5|6139.5|6140.4|6136.4|0
1597187400000|2020-08-11 23:10:00|6140.9|6136.9|6140.9|6136.9|6142.1|6138.1|6140.5|6136.5|0
1597187700000|2020-08-11 23:15:00|6140.6|6136.6|6140.8|6136.8|6141.7|6137.7|6138.9|6134.9|0
1597188000000|2020-08-11 23:20:00|6140.4|6136.4|6141.2|6137.2|6141.6|6137.6|6140.4|6136.4|0
1597188300000|2020-08-11 23:25:00|6140.4|6136.4|6141.4|6137.4|6142.1|6138.1|6140.4|6136.4|0
1597188600000|2020-08-11 23:30:00|6141.8|6137.8|6146.5|6142.5|6146.5|6142.5|6141.5|6137.5|0
1597188900000|2020-08-11 23:35:00|6146.3|6142.3|6147.6|6143.6|6147.6|6143.6|6145.1|6141.1|0
1597189200000|2020-08-11 23:40:00|6147.2|6143.2|6147.7|6143.7|6147.7|6143.7|6145.3|6141.3|0
1597189500000|2020-08-11 23:45:00|6147.4|6143.4|6145.3|6141.3|6147.7|6143.7|6145.3|6141.3|0
1597189800000|2020-08-11 23:50:00|6145.5|6141.5|6144.9|6140.9|6146.9|6142.9|6144.5|6140.5|0
1597190100000|2020-08-11 23:55:00|6144.5|6140.5|6144.2|6140.2|6145.9|6141.9|6143.8|6139.8|0
1597190400000|2020-08-12 00:00:00|6144.6|6140.6|6156|6153|6156|6153|6144.6|6140.6|67
1597190700000|2020-08-12 00:05:00|6155.5|6152.5|6160.5|6157.5|6162.7|6159.7|6155.5|6152.5|49
1597191000000|2020-08-12 00:10:00|6161|6158|6159.5|6156.5|6162|6159|6158|6155|33
1597191300000|2020-08-12 00:15:00|6158.2|6155.2|6168.7|6165.7|6170.7|6167.7|6157.7|6154.7|42
1597191600000|2020-08-12 00:20:00|6169|6166|6167.2|6164.2|6169.2|6166.2|6165.5|6162.5|7
1597191900000|2020-08-12 00:25:00|6167.5|6164.5|6161|6158|6168|6165|6159|6156|7
1597192200000|2020-08-12 00:30:00|6160.7|6157.7|6153.2|6150.2|6161|6158|6152.5|6149.5|13
1597192500000|2020-08-12 00:35:00|6153|6150|6144|6141|6153.5|6150.5|6144|6141|25
1597192800000|2020-08-12 00:40:00|6143.7|6140.7|6144.5|6141.5|6146.7|6143.7|6143.2|6140.2|26
1597193100000|2020-08-12 00:45:00|6144.2|6141.2|6146|6143|6147.2|6144.2|6140.5|6137.5|54
1597193400000|2020-08-12 00:50:00|6146.7|6143.7|6138.2|6135.2|6148.7|6145.7|6138|6135|43
1597193700000|2020-08-12 00:55:00|6138.5|6135.5|6137.5|6134.5|6141.2|6138.2|6132.5|6129.5|59
1597194000000|2020-08-12 01:00:00|6137.7|6134.7|6140.5|6137.5|6142.5|6139.5|6133.7|6130.7|17
1597194300000|2020-08-12 01:05:00|6140.7|6137.7|6145.2|6142.2|6146.2|6143.2|6138.2|6135.2|19
1597194600000|2020-08-12 01:10:00|6145.5|6142.5|6147.2|6144.2|6149.7|6146.7|6144|6141|11
1597194900000|2020-08-12 01:15:00|6147.5|6144.5|6150.2|6147.2|6150.2|6147.2|6144.2|6141.2|4
1597195200000|2020-08-12 01:20:00|6150|6147|6141.5|6138.5|6150|6147|6141|6138|3
1597195500000|2020-08-12 01:25:00|6141.2|6138.2|6149|6146|6150.5|6147.5|6141|6138|5
1597195800000|2020-08-12 01:30:00|6148.7|6145.7|6149|6146|6153.5|6150.5|6148.2|6145.2|2
1597196100000|2020-08-12 01:35:00|6149.2|6146.2|6150.7|6147.7|6151|6148|6149|6146|1
1597196400000|2020-08-12 01:40:00|6150.5|6147.5|6146.7|6143.7|6151|6148|6145|6142|4
1597196700000|2020-08-12 01:45:00|6147.2|6144.2|6143.7|6140.7|6148.5|6145.5|6143.7|6140.7|2
1597197000000|2020-08-12 01:50:00|6143.5|6140.5|6143.7|6140.7|6144|6141|6142.5|6139.5|0
1597197300000|2020-08-12 01:55:00|6144|6141|6148.5|6145.5|6148.5|6145.5|6144|6141|8
1597197600000|2020-08-12 02:00:00|6148|6145|6145.2|6142.2|6150.2|6147.2|6144.5|6141.5|59
1597197900000|2020-08-12 02:05:00|6145.5|6142.5|6145.7|6142.7|6152.2|6149.2|6145|6142|17
1597198200000|2020-08-12 02:10:00|6146|6143|6140.5|6137.5|6146|6143|6140.2|6137.2|4
1597198500000|2020-08-12 02:15:00|6140.7|6137.7|6134.5|6131.5|6142.5|6139.5|6133.5|6130.5|16
1597198800000|2020-08-12 02:20:00|6134.7|6131.7|6140|6137|6140.5|6137.5|6134.7|6131.7|9
1597199100000|2020-08-12 02:25:00|6140.2|6137.2|6144.2|6141.2|6145|6142|6140.2|6137.2|8
1597199400000|2020-08-12 02:30:00|6144.5|6141.5|6142.5|6139.5|6145.7|6142.7|6140|6137|5
1597199700000|2020-08-12 02:35:00|6142.7|6139.7|6146.7|6143.7|6146.7|6143.7|6142.5|6139.5|2
1597200000000|2020-08-12 02:40:00|6146.2|6143.2|6149|6146|6151.2|6148.2|6145.7|6142.7|5
1597200300000|2020-08-12 02:45:00|6148.7|6145.7|6146.7|6143.7|6148.7|6145.7|6146.7|6143.7|0
1597200600000|2020-08-12 02:50:00|6146.5|6143.5|6143.7|6140.7|6146.5|6143.5|6143.2|6140.2|2
1597200900000|2020-08-12 02:55:00|6143.5|6140.5|6144.7|6141.7|6145.5|6142.5|6143|6140|7
1597201200000|2020-08-12 03:00:00|6143.7|6140.7|6144.5|6141.5|6145.2|6142.2|6143.2|6140.2|1
1597201500000|2020-08-12 03:05:00|6144.2|6141.2|6139|6136|6145.7|6142.7|6139|6136|25
1597201800000|2020-08-12 03:10:00|6139.2|6136.2|6141.7|6138.7|6143.7|6140.7|6139|6136|3
1597202100000|2020-08-12 03:15:00|6141.5|6138.5|6142|6139|6142|6139|6140|6137|1
1597202400000|2020-08-12 03:20:00|6141.5|6138.5|6146|6143|6147.7|6144.7|6141.2|6138.2|10
1597202700000|2020-08-12 03:25:00|6145.7|6142.7|6138.5|6135.5|6145.7|6142.7|6137.7|6134.7|1
1597203000000|2020-08-12 03:30:00|6138|6135|6144|6141|6144.2|6141.2|6138|6135|16
1597203300000|2020-08-12 03:35:00|6143.5|6140.5|6146.2|6143.2|6148.2|6145.2|6143|6140|19
1597203600000|2020-08-12 03:40:00|6146|6143|6147.2|6144.2|6148|6145|6145.7|6142.7|1
1597203900000|2020-08-12 03:45:00|6147|6144|6142.5|6139.5|6149|6146|6142|6139|1
1597204200000|2020-08-12 03:50:00|6142.2|6139.2|6143.2|6140.2|6144.7|6141.7|6142.2|6139.2|6
1597204500000|2020-08-12 03:55:00|6142.7|6139.7|6146.2|6143.2|6146.5|6143.5|6142.2|6139.2|8
1597204800000|2020-08-12 04:00:00|6145.5|6142.5|6145.5|6142.5|6147|6144|6145|6142|0
1597205100000|2020-08-12 04:05:00|6145.2|6142.2|6147|6144|6147.2|6144.2|6144.2|6141.2|2
1597205400000|2020-08-12 04:10:00|6147.2|6144.2|6148.5|6145.5|6149|6146|6147|6144|3
1597205700000|2020-08-12 04:15:00|6148.7|6145.7|6151.2|6148.2|6151.5|6148.5|6148.7|6145.7|1
1597206000000|2020-08-12 04:20:00|6150.7|6147.7|6148.2|6145.2|6150.7|6147.7|6146.7|6143.7|11
1597206300000|2020-08-12 04:25:00|6147.7|6144.7|6143.2|6140.2|6147.7|6144.7|6141.5|6138.5|12
1597206600000|2020-08-12 04:30:00|6143.5|6140.5|6144|6141|6146.2|6143.2|6143.2|6140.2|5
1597206900000|2020-08-12 04:35:00|6143.7|6140.7|6143.2|6140.2|6145.5|6142.5|6142.7|6139.7|6
1597207200000|2020-08-12 04:40:00|6143|6140|6143.2|6140.2|6143.7|6140.7|6142.7|6139.7|1
1597207500000|2020-08-12 04:45:00|6143.5|6140.5|6143|6140|6146.2|6143.2|6142.5|6139.5|6
1597207800000|2020-08-12 04:50:00|6142.7|6139.7|6133.7|6130.7|6142.7|6139.7|6133.7|6130.7|4
1597208100000|2020-08-12 04:55:00|6133.5|6130.5|6134.2|6131.2|6137.2|6134.2|6133.2|6130.2|6
1597208400000|2020-08-12 05:00:00|6134|6131|6135.2|6132.2|6135.7|6132.7|6130|6127|1
1597208700000|2020-08-12 05:05:00|6135|6132|6135.5|6132.5|6137|6134|6133.5|6130.5|5
1597209000000|2020-08-12 05:10:00|6135.2|6132.2|6134.7|6131.7|6135.5|6132.5|6134.7|6131.7|0
1597209300000|2020-08-12 05:15:00|6136|6133|6133.5|6130.5|6136|6133|6132.7|6129.7|48
1597209600000|2020-08-12 05:20:00|6133|6130|6139.5|6136.5|6141.2|6138.2|6132.7|6129.7|29
1597209900000|2020-08-12 05:25:00|6139.7|6136.7|6144.2|6141.2|6144.2|6141.2|6139.7|6136.7|7
1597210200000|2020-08-12 05:30:00|6144|6141|6141.2|6138.2|6144|6141|6139.5|6136.5|25
1597210500000|2020-08-12 05:35:00|6141.5|6138.5|6142.5|6139.5|6142.7|6139.7|6140.5|6137.5|40
1597210800000|2020-08-12 05:40:00|6142.7|6139.7|6145.2|6142.2|6145.5|6142.5|6142|6139|25
1597211100000|2020-08-12 05:45:00|6146.5|6143.5|6147.5|6144.5|6149.5|6146.5|6146.5|6143.5|19
1597211400000|2020-08-12 05:50:00|6147.7|6144.7|6139|6136|6149|6146|6139|6136|57
1597211700000|2020-08-12 05:55:00|6139.2|6136.2|6143.5|6140.5|6143.5|6140.5|6139.2|6136.2|79
1597212000000|2020-08-12 06:00:00|6144|6141|6149.5|6147.5|6150.2|6148.2|6143|6140.7|178
1597212300000|2020-08-12 06:05:00|6149.2|6147.2|6155.7|6153.7|6156.2|6154.2|6147.5|6145.5|209
1597212600000|2020-08-12 06:10:00|6155.5|6153.5|6152.2|6150.2|6155.5|6153.5|6149.2|6147.2|103
1597212900000|2020-08-12 06:15:00|6152|6150|6158.2|6156.2|6160.7|6158.7|6151.7|6149.7|144
1597213200000|2020-08-12 06:20:00|6158.5|6156.5|6156.7|6154.7|6160.5|6158.5|6155.2|6153.2|165
1597213500000|2020-08-12 06:25:00|6157|6155|6155.2|6153.2|6157|6155|6153|6151|98
1597213800000|2020-08-12 06:30:00|6155|6153|6157|6155|6158.2|6156.2|6153.7|6151.7|69
1597214100000|2020-08-12 06:35:00|6157.5|6155.5|6157.2|6155.2|6161.5|6159.5|6156.2|6154.2|173
1597214400000|2020-08-12 06:40:00|6157.5|6155.5|6158.5|6156.5|6159.2|6157.2|6155.5|6153.5|355
1597214700000|2020-08-12 06:45:00|6157.7|6155.7|6162.2|6160.2|6162.2|6160.2|6156.7|6154.7|136
1597215000000|2020-08-12 06:50:00|6162|6160|6160.7|6158.7|6162.7|6160.7|6160|6158|125
1597215300000|2020-08-12 06:55:00|6161|6159|6158.5|6156.5|6165.5|6163.5|6157.2|6155.2|338
1597215600000|2020-08-12 07:00:00|6158|6157|6159|6158|6162.5|6161.5|6152.5|6151.5|2750
1597215900000|2020-08-12 07:05:00|6159.2|6158.2|6162.5|6161.5|6177.5|6176.5|6159.2|6158.2|1653
1597216200000|2020-08-12 07:10:00|6163|6162|6163.5|6162.5|6177.5|6176.5|6155.2|6154.2|1189
1597216500000|2020-08-12 07:15:00|6163.7|6162.7|6174.2|6173.2|6178|6177|6163.7|6162.7|947
1597216800000|2020-08-12 07:20:00|6174.7|6173.7|6190.2|6189.2|6194|6193|6173.2|6172.2|1028
1597217100000|2020-08-12 07:25:00|6190.7|6189.7|6192.2|6191.2|6198|6197|6188.7|6187.7|1011
1597217400000|2020-08-12 07:30:00|6191.7|6190.7|6185.2|6184.2|6195.5|6194.5|6185|6184|996
1597217700000|2020-08-12 07:35:00|6185|6184|6183|6182|6190.2|6189.2|6176.2|6175.2|929
1597218000000|2020-08-12 07:40:00|6182.7|6181.7|6193.7|6192.7|6195.7|6194.7|6182.7|6181.7|692
1597218300000|2020-08-12 07:45:00|6194.2|6193.2|6194.9|6193.9|6196.9|6195.9|6189.2|6188.2|549
1597218600000|2020-08-12 07:50:00|6195.2|6194.2|6196.7|6195.7|6199.4|6198.4|6191.7|6190.7|572
1597218900000|2020-08-12 07:55:00|6196.9|6195.9|6197.7|6196.7|6202.7|6201.7|6195.4|6194.4|585
1597219200000|2020-08-12 08:00:00|6197.4|6196.4|6186.4|6185.4|6199.4|6198.4|6185.9|6184.9|590
1597219500000|2020-08-12 08:05:00|6186.2|6185.2|6178.4|6177.4|6188.2|6187.2|6178.4|6177.4|616
1597219800000|2020-08-12 08:10:00|6178.2|6177.2|6179.7|6178.7|6186.2|6185.2|6176.7|6175.7|539
1597220100000|2020-08-12 08:15:00|6179.9|6178.9|6188.9|6187.9|6189.2|6188.2|6179.7|6178.7|422
1597220400000|2020-08-12 08:20:00|6189.2|6188.2|6189.7|6188.7|6194.7|6193.7|6188.7|6187.7|455
1597220700000|2020-08-12 08:25:00|6189.4|6188.4|6187.2|6186.2|6191.4|6190.4|6187.2|6186.2|460
1597221000000|2020-08-12 08:30:00|6187.4|6186.4|6188.4|6187.4|6192.4|6191.4|6186.7|6185.7|393
1597221300000|2020-08-12 08:35:00|6188.7|6187.7|6190.4|6189.4|6191.2|6190.2|6185.7|6184.7|367
1597221600000|2020-08-12 08:40:00|6190.7|6189.7|6195.9|6194.9|6196.7|6195.7|6189.9|6188.9|341
1597221900000|2020-08-12 08:45:00|6196.2|6195.2|6203.9|6202.9|6204.2|6203.2|6196.2|6195.2|477
1597222200000|2020-08-12 08:50:00|6204.2|6203.2|6197.4|6196.4|6204.7|6203.7|6197.2|6196.2|427
1597222500000|2020-08-12 08:55:00|6197.7|6196.7|6199.7|6198.7|6201.2|6200.2|6197.2|6196.2|399
1597222800000|2020-08-12 09:00:00|6199.9|6198.9|6202.7|6201.7|6202.9|6201.9|6196.7|6195.7|370
1597223100000|2020-08-12 09:05:00|6202.4|6201.4|6200.2|6199.2|6202.7|6201.7|6197.2|6196.2|432
1597223400000|2020-08-12 09:10:00|6200.4|6199.4|6204.2|6203.2|6205.2|6204.2|6199.4|6198.4|357
1597223700000|2020-08-12 09:15:00|6204.7|6203.7|6203.9|6202.9|6204.9|6203.9|6200.7|6199.7|298
1597224000000|2020-08-12 09:20:00|6204.2|6203.2|6208.7|6207.7|6209.9|6208.9|6201.9|6200.9|363
1597224300000|2020-08-12 09:25:00|6208.9|6207.9|6208.2|6207.2|6210.2|6209.2|6207.2|6206.2|467
1597224600000|2020-08-12 09:30:00|6208.7|6207.7|6209.2|6208.2|6210.7|6209.7|6205.7|6204.7|363
1597224900000|2020-08-12 09:35:00|6208.7|6207.7|6205.7|6204.7|6208.7|6207.7|6205.7|6204.7|309
1597225200000|2020-08-12 09:40:00|6206.2|6205.2|6198.4|6197.4|6207.2|6206.2|6198.2|6197.2|523
1597225500000|2020-08-12 09:45:00|6198.2|6197.2|6204.9|6203.9|6205.9|6204.9|6198.2|6197.2|431
1597225800000|2020-08-12 09:50:00|6204.7|6203.7|6202.7|6201.7|6205.2|6204.2|6200.9|6199.9|348
1597226100000|2020-08-12 09:55:00|6202.9|6201.9|6203.2|6202.2|6205.7|6204.7|6200.7|6199.7|376
1597226400000|2020-08-12 10:00:00|6203.4|6202.4|6199.9|6198.9|6205.7|6204.7|6199.2|6198.2|290
1597226700000|2020-08-12 10:05:00|6200.2|6199.2|6201.2|6200.2|6202.9|6201.9|6199.7|6198.7|179
1597227000000|2020-08-12 10:10:00|6200.7|6199.7|6209.2|6208.2|6210.7|6209.7|6200.7|6199.7|620
1597227300000|2020-08-12 10:15:00|6209.4|6208.4|6212.7|6211.7|6213.4|6212.4|6208.7|6207.7|513
1597227600000|2020-08-12 10:20:00|6212.9|6211.9|6213.2|6212.2|6215.4|6214.4|6211.4|6210.4|296
1597227900000|2020-08-12 10:25:00|6213.7|6212.7|6213.7|6212.7|6214.9|6213.9|6212.7|6211.7|222
1597228200000|2020-08-12 10:30:00|6213.4|6212.4|6215.7|6214.7|6216.2|6215.2|6213.2|6212.2|250
1597228500000|2020-08-12 10:35:00|6215.9|6214.9|6218.7|6217.7|6218.7|6217.7|6215.4|6214.4|272
1597228800000|2020-08-12 10:40:00|6218.9|6217.9|6221.2|6220.2|6222.2|6221.2|6217.4|6216.4|358
1597229100000|2020-08-12 10:45:00|6221.4|6220.4|6222.7|6221.7|6222.7|6221.7|6218.7|6217.7|450
1597229400000|2020-08-12 10:50:00|6223.2|6222.2|6222.9|6221.9|6223.9|6222.9|6220.7|6219.7|378
1597229700000|2020-08-12 10:55:00|6222.7|6221.7|6228.4|6227.4|6228.4|6227.4|6222.7|6221.7|716
1597230000000|2020-08-12 11:00:00|6228.2|6227.2|6224.2|6223.2|6228.4|6227.4|6223.7|6222.7|1375
1597230300000|2020-08-12 11:05:00|6223.9|6222.9|6225.2|6224.2|6226.9|6225.9|6223.7|6222.7|559
1597230600000|2020-08-12 11:10:00|6224.9|6223.9|6221.2|6220.2|6225.7|6224.7|6219.4|6218.4|690
1597230900000|2020-08-12 11:15:00|6221.4|6220.4|6228.2|6227.2|6229.7|6228.7|6221.2|6220.2|376
1597231200000|2020-08-12 11:20:00|6227.9|6226.9|6226.2|6225.2|6230.2|6229.2|6225.2|6224.2|464
1597231500000|2020-08-12 11:25:00|6225.9|6224.9|6227.7|6226.7|6229.7|6228.7|6224.7|6223.7|436
1597231800000|2020-08-12 11:30:00|6227.9|6226.9|6237.4|6236.4|6237.7|6236.7|6227.9|6226.9|490
1597232100000|2020-08-12 11:35:00|6237.7|6236.7|6231.7|6230.7|6237.7|6236.7|6231.7|6230.7|344
1597232400000|2020-08-12 11:40:00|6231.9|6230.9|6228.7|6227.7|6232.7|6231.7|6228.2|6227.2|318
1597232700000|2020-08-12 11:45:00|6228.4|6227.4|6231.2|6230.2|6231.7|6230.7|6228.2|6227.2|322
1597233000000|2020-08-12 11:50:00|6230.9|6229.9|6228.2|6227.2|6231.7|6230.7|6226.7|6225.7|312
1597233300000|2020-08-12 11:55:00|6228.7|6227.7|6229.2|6228.2|6230.7|6229.7|6226.7|6225.7|272
1597233600000|2020-08-12 12:00:00|6229.4|6228.4|6233.4|6232.4|6233.4|6232.4|6229.4|6228.4|287
1597233900000|2020-08-12 12:05:00|6233.7|6232.7|6236.4|6235.4|6239.2|6238.2|6233.2|6232.2|401
1597234200000|2020-08-12 12:10:00|6236.2|6235.2|6234.7|6233.7|6238.2|6237.2|6233.7|6232.7|327
1597234500000|2020-08-12 12:15:00|6234.9|6233.9|6234.9|6233.9|6235.9|6234.9|6231.2|6230.2|522
1597234800000|2020-08-12 12:20:00|6234.7|6233.7|6241.2|6240.2|6242.2|6241.2|6233.7|6232.7|508
1597235100000|2020-08-12 12:25:00|6241.4|6240.4|6237.4|6236.4|6241.7|6240.7|6235.7|6234.7|281
1597235400000|2020-08-12 12:30:00|6237.7|6236.7|6240.4|6239.4|6240.7|6239.7|6233.4|6232.4|626
1597235700000|2020-08-12 12:35:00|6240.2|6239.2|6246.9|6245.9|6249.7|6248.7|6240.2|6239.2|461
1597236000000|2020-08-12 12:40:00|6247.2|6246.2|6247.7|6246.7|6249.9|6248.9|6246.2|6245.2|387
1597236300000|2020-08-12 12:45:00|6247.9|6246.9|6250.2|6249.2|6253.2|6252.2|6247.7|6246.7|457
1597236600000|2020-08-12 12:50:00|6249.9|6248.9|6251.2|6250.2|6253.2|6252.2|6249.2|6248.2|562
1597236900000|2020-08-12 12:55:00|6251.4|6250.4|6250.7|6249.7|6254.7|6253.7|6248.9|6247.9|445
1597237200000|2020-08-12 13:00:00|6250.4|6249.4|6251.9|6250.9|6254.9|6253.9|6250.2|6249.2|559
1597237500000|2020-08-12 13:05:00|6252.2|6251.2|6248.9|6247.9|6253.7|6252.7|6248.4|6247.4|452
1597237800000|2020-08-12 13:10:00|6248.7|6247.7|6245.7|6244.7|6251.4|6250.4|6245.7|6244.7|548
1597238100000|2020-08-12 13:15:00|6245.9|6244.9|6244.7|6243.7|6247.2|6246.2|6244.2|6243.2|506
1597238400000|2020-08-12 13:20:00|6244.4|6243.4|6248.7|6247.7|6248.7|6247.7|6244.2|6243.2|438
1597238700000|2020-08-12 13:25:00|6248.2|6247.2|6246.4|6245.4|6248.2|6247.2|6244.7|6243.7|399
1597239000000|2020-08-12 13:30:00|6246.2|6245.2|6242.4|6241.4|6247.7|6246.7|6241.2|6240.2|1884
1597239300000|2020-08-12 13:35:00|6242.7|6241.7|6243.7|6242.7|6248.2|6247.2|6242.7|6241.7|907
1597239600000|2020-08-12 13:40:00|6243.9|6242.9|6246.7|6245.7|6248.7|6247.7|6243.9|6242.9|954
1597239900000|2020-08-12 13:45:00|6247.2|6246.2|6249.2|6248.2|6251.4|6250.4|6245.2|6244.2|843
1597240200000|2020-08-12 13:50:00|6249.4|6248.4|6252.2|6251.2|6252.9|6251.9|6246.7|6245.7|750
1597240500000|2020-08-12 13:55:00|6251.7|6250.7|6252.7|6251.7|6253.7|6252.7|6248.9|6247.9|831
1597240800000|2020-08-12 14:00:00|6252.4|6251.4|6258.2|6257.2|6258.7|6257.7|6249.2|6248.2|1089
1597241100000|2020-08-12 14:05:00|6258.4|6257.4|6262.9|6261.9|6267.7|6266.7|6258.2|6257.2|1279
1597241400000|2020-08-12 14:10:00|6262.7|6261.7|6266.2|6265.2|6268.2|6267.2|6262.7|6261.7|1101
1597241700000|2020-08-12 14:15:00|6266.4|6265.4|6276.9|6275.9|6278.2|6277.2|6266.2|6265.2|995
1597242000000|2020-08-12 14:20:00|6276.7|6275.7|6289.2|6288.2|6289.7|6288.7|6276.4|6275.4|1723
1597242300000|2020-08-12 14:25:00|6289.4|6288.4|6286.7|6285.7|6289.9|6288.9|6282.2|6281.2|1428
1597242600000|2020-08-12 14:30:00|6286.2|6285.2|6288.7|6287.7|6292.4|6291.4|6286.2|6285.2|1115
1597242900000|2020-08-12 14:35:00|6288.9|6287.9|6283.7|6282.7|6291.4|6290.4|6283.2|6282.2|1037
1597243200000|2020-08-12 14:40:00|6283.9|6282.9|6293.9|6292.9|6294.9|6293.9|6283.9|6282.9|1316
1597243500000|2020-08-12 14:45:00|6294.2|6293.2|6290.2|6289.2|6297.7|6296.7|6289.2|6288.2|881
1597243800000|2020-08-12 14:50:00|6290.4|6289.4|6290.4|6289.4|6295.2|6294.2|6288.2|6287.2|1014
1597244100000|2020-08-12 14:55:00|6290.2|6289.2|6285.9|6284.9|6294.4|6293.4|6285.9|6284.9|1063
1597244400000|2020-08-12 15:00:00|6286.2|6285.2|6292.2|6291.2|6292.7|6291.7|6285.2|6284.2|1287
1597244700000|2020-08-12 15:05:00|6291.9|6290.9|6293.2|6292.2|6293.9|6292.9|6290.7|6289.7|1135
1597245000000|2020-08-12 15:10:00|6293.4|6292.4|6286.7|6285.7|6296.2|6295.2|6286.2|6285.2|1687
1597245300000|2020-08-12 15:15:00|6286.9|6285.9|6275.7|6274.7|6288.9|6287.9|6275.7|6274.7|1679
1597245600000|2020-08-12 15:20:00|6275.2|6274.2|6281.7|6280.7|6282.2|6281.2|6273.7|6272.7|2044
1597245900000|2020-08-12 15:25:00|6281.9|6280.9|6290.7|6288.7|6291.7|6290.2|6280.2|6279.2|5286
1597246200000|2020-08-12 15:30:00|6268.4|6266.4|6263.4|6261.4|6271.4|6269.4|6262.1|6260.1|6586
1597246500000|2020-08-12 15:35:00|6262.9|6260.9|6257.4|6255.4|6263.4|6261.4|6257.4|6255.4|1649
1597246800000|2020-08-12 15:40:00|6257.1|6255.1|6253.9|6251.9|6258.6|6256.6|6252.9|6250.9|876
1597247100000|2020-08-12 15:45:00|6253.4|6251.4|6251.4|6249.4|6257.1|6255.1|6250.4|6248.4|859
1597247400000|2020-08-12 15:50:00|6251.1|6249.1|6247.9|6245.9|6251.4|6249.4|6246.9|6244.9|690
1597247700000|2020-08-12 15:55:00|6247.6|6245.6|6249.6|6247.6|6251.6|6249.6|6247.6|6245.6|529
1597248000000|2020-08-12 16:00:00|6249.9|6247.9|6256.4|6254.4|6257.4|6255.4|6249.4|6247.4|150
1597248300000|2020-08-12 16:05:00|6256.6|6254.6|6257.4|6255.4|6259.4|6257.4|6256.1|6254.1|183
1597248600000|2020-08-12 16:10:00|6257.6|6255.6|6259.4|6257.4|6259.4|6257.4|6256.9|6254.9|162
1597248900000|2020-08-12 16:15:00|6259.9|6257.9|6261.9|6259.9|6263.4|6261.4|6259.1|6257.1|206
1597249200000|2020-08-12 16:20:00|6262.1|6260.1|6265.9|6263.9|6265.9|6263.9|6261.9|6259.9|375
1597249500000|2020-08-12 16:25:00|6265.6|6263.6|6265.9|6263.9|6267.4|6265.4|6263.4|6261.4|210
1597249800000|2020-08-12 16:30:00|6266.1|6264.1|6263.9|6261.9|6266.4|6264.4|6262.9|6260.9|166
1597250100000|2020-08-12 16:35:00|6263.6|6261.6|6262.9|6260.9|6263.9|6261.9|6260.9|6258.9|144
1597250400000|2020-08-12 16:40:00|6263.1|6261.1|6259.4|6257.4|6263.4|6261.4|6259.1|6257.1|123
1597250700000|2020-08-12 16:45:00|6259.6|6257.6|6259.9|6257.9|6261.4|6259.4|6258.4|6256.4|285
1597251000000|2020-08-12 16:50:00|6260.4|6258.4|6258.9|6256.9|6260.9|6258.9|6258.4|6256.4|162
1597251300000|2020-08-12 16:55:00|6258.6|6256.6|6253.9|6251.9|6260.1|6258.1|6252.9|6250.9|232
1597251600000|2020-08-12 17:00:00|6253.6|6251.6|6254.6|6252.6|6256.4|6254.4|6253.4|6251.4|155
1597251900000|2020-08-12 17:05:00|6254.4|6252.4|6252.6|6250.6|6256.9|6254.9|6252.4|6250.4|228
1597252200000|2020-08-12 17:10:00|6252.4|6250.4|6251.9|6249.9|6253.6|6251.6|6251.4|6249.4|153
1597252500000|2020-08-12 17:15:00|6251.6|6249.6|6248.1|6246.1|6252.9|6250.9|6247.4|6245.4|140
1597252800000|2020-08-12 17:20:00|6248.4|6246.4|6246.9|6244.9|6249.4|6247.4|6246.6|6244.6|121
1597253100000|2020-08-12 17:25:00|6246.6|6244.6|6244.4|6242.4|6248.9|6246.9|6243.1|6241.1|229
1597253400000|2020-08-12 17:30:00|6244.6|6242.6|6246.4|6244.4|6246.4|6244.4|6243.4|6241.4|143
1597253700000|2020-08-12 17:35:00|6246.1|6244.1|6250.1|6248.1|6251.1|6249.1|6245.6|6243.6|144
1597254000000|2020-08-12 17:40:00|6250.4|6248.4|6250.1|6248.1|6250.9|6248.9|6249.1|6247.1|56
1597254300000|2020-08-12 17:45:00|6249.9|6247.9|6252.6|6250.6|6253.1|6251.1|6249.4|6247.4|107
1597254600000|2020-08-12 17:50:00|6252.4|6250.4|6252.1|6250.1|6254.1|6252.1|6251.1|6249.1|225
1597254900000|2020-08-12 17:55:00|6252.4|6250.4|6255.4|6253.4|6256.6|6254.6|6252.4|6250.4|144
1597255200000|2020-08-12 18:00:00|6255.1|6253.1|6255.6|6253.6|6256.6|6254.6|6254.4|6252.4|98
1597255500000|2020-08-12 18:05:00|6255.4|6253.4|6252.1|6250.1|6255.6|6253.6|6251.1|6249.1|65
1597255800000|2020-08-12 18:10:00|6252.4|6250.4|6253.4|6251.4|6254.6|6252.6|6252.4|6250.4|97
1597256100000|2020-08-12 18:15:00|6253.6|6251.6|6252.9|6250.9|6253.6|6251.6|6251.1|6249.1|100
1597256400000|2020-08-12 18:20:00|6253.1|6251.1|6254.9|6252.9|6255.1|6253.1|6252.4|6250.4|61
1597256700000|2020-08-12 18:25:00|6254.6|6252.6|6251.9|6249.9|6255.1|6253.1|6251.4|6249.4|78
1597257000000|2020-08-12 18:30:00|6252.1|6250.1|6254.1|6252.1|6254.1|6252.1|6251.9|6249.9|62
1597257300000|2020-08-12 18:35:00|6253.9|6251.9|6250.4|6248.4|6255.6|6253.6|6250.1|6248.1|66
1597257600000|2020-08-12 18:40:00|6250.6|6248.6|6251.4|6249.4|6253.1|6251.1|6250.4|6248.4|108
1597257900000|2020-08-12 18:45:00|6251.6|6249.6|6253.6|6251.6|6253.6|6251.6|6250.4|6248.4|178
1597258200000|2020-08-12 18:50:00|6253.4|6251.4|6250.6|6248.6|6254.4|6252.4|6250.1|6248.1|113
1597258500000|2020-08-12 18:55:00|6250.9|6248.9|6253.4|6251.4|6253.9|6251.9|6249.9|6247.9|134
1597258800000|2020-08-12 19:00:00|6253.9|6251.9|6254.6|6252.6|6255.4|6253.4|6253.1|6251.1|171
1597259100000|2020-08-12 19:05:00|6254.9|6252.9|6255.6|6253.6|6256.6|6254.6|6254.4|6252.4|117
1597259400000|2020-08-12 19:10:00|6255.4|6253.4|6256.9|6254.9|6257.9|6255.9|6255.4|6253.4|207
1597259700000|2020-08-12 19:15:00|6257.1|6255.1|6257.9|6255.9|6257.9|6255.9|6255.6|6253.6|289
1597260000000|2020-08-12 19:20:00|6257.6|6255.6|6254.9|6252.9|6257.6|6255.6|6254.9|6252.9|249
1597260300000|2020-08-12 19:25:00|6255.1|6253.1|6253.4|6251.4|6256.9|6254.9|6253.4|6251.4|133
1597260600000|2020-08-12 19:30:00|6253.6|6251.6|6246.4|6244.4|6254.1|6252.1|6242.9|6240.9|317
1597260900000|2020-08-12 19:35:00|6246.9|6244.9|6248.9|6246.9|6248.9|6246.9|6243.4|6241.4|190
1597261200000|2020-08-12 19:40:00|6248.6|6246.6|6248.9|6246.9|6251.4|6249.4|6247.1|6245.1|366
1597261500000|2020-08-12 19:45:00|6248.4|6246.4|6247.1|6245.1|6248.9|6246.9|6245.4|6243.4|620
1597261800000|2020-08-12 19:50:00|6247.4|6245.4|6239.6|6237.6|6250.4|6248.4|6238.6|6236.6|1074
1597262100000|2020-08-12 19:55:00|6239.9|6237.9|6249.6|6245.6|6251.4|6249.4|6237.1|6235.1|1180
1597262400000|2020-08-12 20:00:00|6248.8|6244.8|6247.1|6243.1|6248.8|6244.8|6243.3|6239.3|0
1597262700000|2020-08-12 20:05:00|6246.7|6242.7|6246.7|6242.7|6248.6|6244.6|6246.2|6242.2|0
1597263000000|2020-08-12 20:10:00|6247|6243|6244.3|6240.3|6247.4|6243.4|6242.3|6238.3|0
1597263300000|2020-08-12 20:15:00|6244.4|6240.4|6243.7|6239.7|6244.4|6240.4|6241.8|6237.8|0
1597263600000|2020-08-12 20:20:00|6243.6|6239.6|6245.1|6241.1|6245.1|6241.1|6243.3|6239.3|0
1597263900000|2020-08-12 20:25:00|6245|6241|6250.4|6246.4|6250.4|6246.4|6245|6241|0
1597264200000|2020-08-12 20:30:00|6250.1|6246.1|6249.4|6245.4|6251.2|6247.2|6248.9|6244.9|0
1597264500000|2020-08-12 20:35:00|6249.8|6245.8|6250.2|6246.2|6250.6|6246.6|6249.4|6245.4|0
1597264800000|2020-08-12 20:40:00|6249.8|6245.8|6247.3|6243.3|6249.8|6245.8|6246.2|6242.2|0
1597265100000|2020-08-12 20:45:00|6247.7|6243.7|6246.5|6242.5|6247.7|6243.7|6246.5|6242.5|0
1597265400000|2020-08-12 20:50:00|6246.6|6242.6|6247|6243|6247.4|6243.4|6246.2|6242.2|0
1597265700000|2020-08-12 20:55:00|6246.6|6242.6|6247.8|6243.8|6248.5|6244.5|6246.1|6242.1|0
1597266000000|2020-08-12 21:00:00|6247.7|6243.7|6247.7|6243.7|6247.9|6243.9|6247.5|6243.5|0
1597266300000|2020-08-12 21:05:00|6247.5|6243.5|6246.8|6242.8|6247.5|6243.5|6246.3|6242.3|0
1597266600000|2020-08-12 21:10:00|6247|6243|6247.5|6243.5|6247.5|6243.5|6246.5|6242.5|0
1597266900000|2020-08-12 21:15:00|6247.6|6243.6|6247.7|6243.7|6247.7|6243.7|6247.4|6243.4|0
1597267200000|2020-08-12 21:20:00|6247.8|6243.8|6247.8|6243.8|6248.1|6244.1|6247.6|6243.6|0
1597267500000|2020-08-12 21:25:00|6247.3|6243.3|6247.9|6243.9|6247.9|6243.9|6247.2|6243.2|0
1597267800000|2020-08-12 21:30:00|6247.6|6243.6|6248.1|6244.1|6248.7|6244.7|6247.3|6243.3|0
1597268100000|2020-08-12 21:35:00|6248.2|6244.2|6248|6244|6248.2|6244.2|6247.7|6243.7|0
1597268400000|2020-08-12 21:40:00|6247.7|6243.7|6248|6244|6248|6244|6247.7|6243.7|0
1597268700000|2020-08-12 21:45:00|6247.9|6243.9|6247.8|6243.8|6248.1|6244.1|6247.8|6243.8|0
1597269000000|2020-08-12 21:50:00|6247.9|6243.9|6248|6244|6248.2|6244.2|6247.9|6243.9|0
1597269300000|2020-08-12 21:55:00|6247.9|6243.9|6248.5|6244.5|6248.5|6244.5|6247.3|6243.3|0
1597269600000|2020-08-12 22:00:00|6248.2|6244.2|6250.5|6246.5|6251.6|6247.6|6243.3|6239.3|0
1597269900000|2020-08-12 22:05:00|6250.3|6246.3|6249.3|6245.3|6250.9|6246.9|6249.3|6245.3|0
1597270200000|2020-08-12 22:10:00|6249.1|6245.1|6250.9|6246.9|6251.7|6247.7|6248.5|6244.5|0
1597270500000|2020-08-12 22:15:00|6251.3|6247.3|6249.4|6245.4|6251.3|6247.3|6248.6|6244.6|0
1597270800000|2020-08-12 22:20:00|6249.8|6245.8|6243.9|6239.9|6249.9|6245.9|6243.5|6239.5|0
1597271100000|2020-08-12 22:25:00|6243.5|6239.5|6245.6|6241.6|6245.6|6241.6|6243.5|6239.5|0
1597271400000|2020-08-12 22:30:00|6246|6242|6246.5|6242.5|6246.9|6242.9|6244.9|6240.9|0
1597271700000|2020-08-12 22:35:00|6246.7|6242.7|6245.8|6241.8|6246.9|6242.9|6245.4|6241.4|0
1597272000000|2020-08-12 22:40:00|6245.7|6241.7|6245.5|6241.5|6245.7|6241.7|6244.5|6240.5|0
1597272300000|2020-08-12 22:45:00|6245.3|6241.3|6244.5|6240.5|6245.3|6241.3|6244.5|6240.5|0
1597272600000|2020-08-12 22:50:00|6244.9|6240.9|6245.3|6241.3|6245.5|6241.5|6244.9|6240.9|0
1597272900000|2020-08-12 22:55:00|6245.5|6241.5|6244.9|6240.9|6245.5|6241.5|6244.9|6240.9|0
1597273200000|2020-08-12 23:00:00|6244.5|6240.5|6244.1|6240.1|6244.9|6240.9|6244.1|6240.1|0
1597273500000|2020-08-12 23:05:00|6243.7|6239.7|6243.8|6239.8|6243.9|6239.9|6242.6|6238.6|0
1597273800000|2020-08-12 23:10:00|6244|6240|6244.5|6240.5|6244.9|6240.9|6242.9|6238.9|0
1597274100000|2020-08-12 23:15:00|6244.7|6240.7|6247.1|6243.1|6247.4|6243.4|6244.5|6240.5|0
1597274400000|2020-08-12 23:20:00|6246.7|6242.7|6246.3|6242.3|6246.7|6242.7|6245.9|6241.9|0
1597274700000|2020-08-12 23:25:00|6247.3|6243.3|6247.3|6243.3|6247.7|6243.7|6245.9|6241.9|0
1597275000000|2020-08-12 23:30:00|6247.7|6243.7|6246.8|6242.8|6247.7|6243.7|6246.4|6242.4|0
1597275300000|2020-08-12 23:35:00|6246.4|6242.4|6247.6|6243.6|6248|6244|6246.4|6242.4|0
1597275600000|2020-08-12 23:40:00|6247.2|6243.2|6249.2|6245.2|6249.6|6245.6|6247.2|6243.2|0
1597275900000|2020-08-12 23:45:00|6249|6245|6247.6|6243.6|6249.2|6245.2|6246.9|6242.9|0
1597276200000|2020-08-12 23:50:00|6247.2|6243.2|6247|6243|6248.8|6244.8|6247|6243|0
1597276500000|2020-08-12 23:55:00|6246.8|6242.8|6247.4|6243.4|6247.4|6243.4|6246.2|6242.2|0
1597276800000|2020-08-13 00:00:00|6247|6243|6242.9|6239.9|6248.6|6244.6|6238.4|6235.4|94
1597277100000|2020-08-13 00:05:00|6243.4|6240.4|6245.1|6242.1|6249.1|6246.1|6242.6|6239.6|42
1597277400000|2020-08-13 00:10:00|6244.6|6241.6|6241.4|6238.4|6248.4|6245.4|6239.1|6236.1|45
1597277700000|2020-08-13 00:15:00|6241.6|6238.6|6244.1|6241.1|6245.6|6242.6|6239.1|6236.1|52
1597278000000|2020-08-13 00:20:00|6244.4|6241.4|6245.9|6242.9|6248.1|6245.1|6244.4|6241.4|9
1597278300000|2020-08-13 00:25:00|6246.1|6243.1|6245.4|6242.4|6247.1|6244.1|6244.9|6241.9|7
1597278600000|2020-08-13 00:30:00|6245.1|6242.1|6244.4|6241.4|6249.1|6246.1|6243.6|6240.6|14
1597278900000|2020-08-13 00:35:00|6244.1|6241.1|6243.1|6240.1|6245.4|6242.4|6243.1|6240.1|4
1597279200000|2020-08-13 00:40:00|6242.6|6239.6|6244.4|6241.4|6246.1|6243.1|6239.1|6236.1|8
1597279500000|2020-08-13 00:45:00|6244.6|6241.6|6240.9|6237.9|6245.6|6242.6|6237.1|6234.1|4
1597279800000|2020-08-13 00:50:00|6240.6|6237.6|6231.4|6228.4|6240.9|6237.9|6228.4|6225.4|43
1597280100000|2020-08-13 00:55:00|6231.1|6228.1|6230.1|6227.1|6232.6|6229.6|6229.6|6226.6|6
1597280400000|2020-08-13 01:00:00|6230.4|6227.4|6231.1|6228.1|6234.6|6231.6|6225.1|6222.1|34
1597280700000|2020-08-13 01:05:00|6233.1|6230.1|6232.6|6229.6|6234.6|6231.6|6226.9|6223.9|39
1597281000000|2020-08-13 01:10:00|6232.4|6229.4|6232.6|6229.6|6239.4|6236.4|6230.6|6227.6|9
1597281300000|2020-08-13 01:15:00|6232.9|6229.9|6230.9|6227.9|6235.4|6232.4|6226.4|6223.4|7
1597281600000|2020-08-13 01:20:00|6231.4|6228.4|6233.4|6230.4|6235.6|6232.6|6231.4|6228.4|8
1597281900000|2020-08-13 01:25:00|6233.6|6230.6|6231.4|6228.4|6233.6|6230.6|6231.4|6228.4|2
1597282200000|2020-08-13 01:30:00|6231.6|6228.6|6232.6|6229.6|6236.9|6233.9|6231.6|6228.6|18
1597282500000|2020-08-13 01:35:00|6232.4|6229.4|6228.4|6225.4|6232.4|6229.4|6224.6|6221.6|21
1597282800000|2020-08-13 01:40:00|6228.1|6225.1|6230.1|6227.1|6237.1|6234.1|6228.1|6225.1|8
1597283100000|2020-08-13 01:45:00|6230.4|6227.4|6234.4|6231.4|6236.1|6233.1|6230.1|6227.1|4
1597283400000|2020-08-13 01:50:00|6234.1|6231.1|6228.1|6225.1|6234.1|6231.1|6227.4|6224.4|12
1597283700000|2020-08-13 01:55:00|6227.4|6224.4|6229.4|6226.4|6229.9|6226.9|6224.6|6221.6|34
1597284000000|2020-08-13 02:00:00|6229.6|6226.6|6233.9|6230.9|6233.9|6230.9|6229.6|6226.6|6
1597284300000|2020-08-13 02:05:00|6234.1|6231.1|6226.4|6223.4|6235.1|6232.1|6226.1|6223.1|19
1597284600000|2020-08-13 02:10:00|6226.1|6223.1|6226.4|6223.4|6226.6|6223.6|6223.4|6220.4|3
1597284900000|2020-08-13 02:15:00|6226.1|6223.1|6223.6|6220.6|6226.4|6223.4|6220.9|6217.9|24
1597285200000|2020-08-13 02:20:00|6223.4|6220.4|6226.9|6223.9|6227.1|6224.1|6223.4|6220.4|12
1597285500000|2020-08-13 02:25:00|6225.9|6222.9|6223.6|6220.6|6226.1|6223.1|6223.6|6220.6|20
1597285800000|2020-08-13 02:30:00|6223.9|6220.9|6230.4|6227.4|6234.1|6231.1|6223.9|6220.9|31
1597286100000|2020-08-13 02:35:00|6230.6|6227.6|6231.4|6228.4|6233.6|6230.6|6230.6|6227.6|2
1597286400000|2020-08-13 02:40:00|6231.1|6228.1|6234.1|6231.1|6234.6|6231.6|6230.6|6227.6|5
1597286700000|2020-08-13 02:45:00|6234.4|6231.4|6228.9|6225.9|6234.9|6231.9|6227.9|6224.9|5
1597287000000|2020-08-13 02:50:00|6229.1|6226.1|6230.9|6227.9|6232.4|6229.4|6228.9|6225.9|4
1597287300000|2020-08-13 02:55:00|6231.1|6228.1|6230.6|6227.6|6231.4|6228.4|6230.6|6227.6|6
1597287600000|2020-08-13 03:00:00|6230.9|6227.9|6228.4|6225.4|6231.1|6228.1|6228.1|6225.1|8
1597287900000|2020-08-13 03:05:00|6228.1|6225.1|6227.9|6224.9|6228.4|6225.4|6223.1|6220.1|63
1597288200000|2020-08-13 03:10:00|6227.6|6224.6|6229.6|6226.6|6229.6|6226.6|6227.6|6224.6|3
1597288500000|2020-08-13 03:15:00|6229.9|6226.9|6231.6|6228.6|6231.6|6228.6|6225.9|6222.9|35
1597288800000|2020-08-13 03:20:00|6231.9|6228.9|6231.1|6228.1|6234.4|6231.4|6230.6|6227.6|41
1597289100000|2020-08-13 03:25:00|6230.9|6227.9|6231.9|6228.9|6231.9|6228.9|6229.9|6226.9|3
1597289400000|2020-08-13 03:30:00|6232.1|6229.1|6229.9|6226.9|6233.1|6230.1|6229.6|6226.6|8
1597289700000|2020-08-13 03:35:00|6229.6|6226.6|6229.1|6226.1|6230.1|6227.1|6229.1|6226.1|3
1597290000000|2020-08-13 03:40:00|6228.9|6225.9|6229.9|6226.9|6229.9|6226.9|6225.9|6222.9|17
1597290300000|2020-08-13 03:45:00|6229.6|6226.6|6230.4|6227.4|6231.4|6228.4|6229.4|6226.4|3
1597290600000|2020-08-13 03:50:00|6230.1|6227.1|6229.4|6226.4|6230.4|6227.4|6227.6|6224.6|9
1597290900000|2020-08-13 03:55:00|6229.6|6226.6|6229.6|6226.6|6229.6|6226.6|6228.6|6225.6|2
1597291200000|2020-08-13 04:00:00|6229.4|6226.4|6233.9|6230.9|6234.9|6231.9|6229.4|6226.4|56
1597291500000|2020-08-13 04:05:00|6233.6|6230.6|6234.4|6231.4|6234.9|6231.9|6233.4|6230.4|5
1597291800000|2020-08-13 04:10:00|6234.1|6231.1|6232.1|6229.1|6234.4|6231.4|6231.9|6228.9|10
1597292100000|2020-08-13 04:15:00|6233.4|6230.4|6233.9|6230.9|6234.1|6231.1|6233.4|6230.4|2
1597292400000|2020-08-13 04:20:00|6233.6|6230.6|6234.6|6231.6|6234.6|6231.6|6233.6|6230.6|1
1597292700000|2020-08-13 04:25:00|6234.4|6231.4|6234.4|6231.4|6234.4|6231.4|6232.4|6229.4|10
1597293000000|2020-08-13 04:30:00|6234.1|6231.1|6236.1|6233.1|6236.1|6233.1|6233.9|6230.9|5
1597293300000|2020-08-13 04:35:00|6235.9|6232.9|6236.6|6233.6|6237.9|6234.9|6235.6|6232.6|16
1597293600000|2020-08-13 04:40:00|6236.9|6233.9|6235.4|6232.4|6237.9|6234.9|6235.1|6232.1|7
1597293900000|2020-08-13 04:45:00|6235.1|6232.1|6235.9|6232.9|6235.9|6232.9|6232.6|6229.6|20
1597294200000|2020-08-13 04:50:00|6235.6|6232.6|6235.1|6232.1|6235.6|6232.6|6234.1|6231.1|3
1597294500000|2020-08-13 04:55:00|6234.9|6231.9|6234.6|6231.6|6235.1|6232.1|6232.6|6229.6|14
1597294800000|2020-08-13 05:00:00|6234.4|6231.4|6233.1|6230.1|6234.4|6231.4|6227.4|6224.4|42
1597295100000|2020-08-13 05:05:00|6232.9|6229.9|6231.1|6228.1|6233.4|6230.4|6229.6|6226.6|18
1597295400000|2020-08-13 05:10:00|6230.9|6227.9|6227.9|6224.9|6230.9|6227.9|6227.4|6224.4|11
1597295700000|2020-08-13 05:15:00|6227.6|6224.6|6231.4|6228.4|6231.9|6228.9|6227.4|6224.4|27
1597296000000|2020-08-13 05:20:00|6231.9|6228.9|6231.4|6228.4|6231.9|6228.9|6231.1|6228.1|3
1597296300000|2020-08-13 05:25:00|6231.6|6228.6|6230.1|6227.1|6232.1|6229.1|6230.1|6227.1|13
1597296600000|2020-08-13 05:30:00|6229.9|6226.9|6227.6|6224.6|6229.9|6226.9|6227.6|6224.6|15
1597296900000|2020-08-13 05:35:00|6228.4|6225.4|6227.1|6224.1|6228.9|6225.9|6226.6|6223.6|32
1597297200000|2020-08-13 05:40:00|6227.4|6224.4|6226.1|6223.1|6230.1|6227.1|6225.4|6222.4|42
1597297500000|2020-08-13 05:45:00|6225.9|6222.9|6224.9|6221.9|6226.9|6223.9|6224.4|6221.4|34
1597297800000|2020-08-13 05:50:00|6224.6|6221.6|6221.1|6218.1|6224.9|6221.9|6220.6|6217.6|31
1597298100000|2020-08-13 05:55:00|6220.6|6217.6|6221.4|6218.4|6222.9|6219.9|6219.6|6216.6|93
1597298400000|2020-08-13 06:00:00|6220.9|6217.9|6218.1|6216.1|6224.4|6222.4|6214.4|6212.4|458
1597298700000|2020-08-13 06:05:00|6218.4|6216.4|6211.6|6209.6|6218.6|6216.6|6207.4|6205.4|424
1597299000000|2020-08-13 06:10:00|6211.4|6209.4|6207.1|6205.1|6213.1|6211.1|6206.1|6204.1|236
1597299300000|2020-08-13 06:15:00|6207.4|6205.4|6206.1|6204.1|6209.6|6207.6|6204.6|6202.6|149
1597299600000|2020-08-13 06:20:00|6206.4|6204.4|6206.1|6204.1|6207.4|6205.4|6203.9|6201.9|122
1597299900000|2020-08-13 06:25:00|6206.4|6204.4|6205.6|6203.6|6208.1|6206.1|6202.9|6200.9|203
1597300200000|2020-08-13 06:30:00|6205.9|6203.9|6210.4|6208.4|6211.9|6209.9|6205.4|6203.4|272
1597300500000|2020-08-13 06:35:00|6210.6|6208.6|6214.9|6212.9|6215.9|6213.9|6209.6|6207.6|200
1597300800000|2020-08-13 06:40:00|6215.1|6213.1|6209.6|6207.6|6215.9|6213.9|6208.9|6206.9|162
1597301100000|2020-08-13 06:45:00|6209.4|6207.4|6209.9|6207.9|6213.1|6211.1|6209.1|6207.1|73
1597301400000|2020-08-13 06:50:00|6210.4|6208.4|6214.1|6212.1|6214.4|6212.4|6210.1|6208.1|125
1597301700000|2020-08-13 06:55:00|6213.9|6211.9|6208.4|6206.4|6214.4|6212.4|6206.4|6204.4|450
1597302000000|2020-08-13 07:00:00|6207.9|6206.9|6218.9|6217.9|6228.9|6227.9|6207.9|6206.9|3896
1597302300000|2020-08-13 07:05:00|6220.4|6219.4|6220.9|6219.9|6224.9|6223.9|6209.1|6208.1|1979
1597302600000|2020-08-13 07:10:00|6221.1|6220.1|6221.6|6220.6|6227.4|6226.4|6219.6|6218.6|1216
1597302900000|2020-08-13 07:15:00|6221.9|6220.9|6226.1|6225.1|6226.4|6225.4|6218.9|6217.9|989
1597303200000|2020-08-13 07:20:00|6225.9|6224.9|6225.9|6224.9|6227.6|6226.6|6219.4|6218.4|1060
1597303500000|2020-08-13 07:25:00|6225.6|6224.6|6212.9|6211.9|6228.4|6227.4|6206.1|6205.1|1128
1597303800000|2020-08-13 07:30:00|6212.4|6211.4|6213.1|6212.1|6217.4|6216.4|6209.6|6208.6|927
1597304100000|2020-08-13 07:35:00|6212.9|6211.9|6216.4|6215.4|6217.1|6216.1|6210.4|6209.4|681
1597304400000|2020-08-13 07:40:00|6216.1|6215.1|6228.8|6227.8|6229.5|6228.5|6212.9|6211.9|797
1597304700000|2020-08-13 07:45:00|6228.3|6227.3|6218.8|6217.8|6232.3|6231.3|6214.5|6213.5|592
1597305000000|2020-08-13 07:50:00|6218.3|6217.3|6220.8|6219.8|6226.5|6225.5|6216.8|6215.8|397
1597305300000|2020-08-13 07:55:00|6220.3|6219.3|6214.3|6213.3|6221.3|6220.3|6213.8|6212.8|544
1597305600000|2020-08-13 08:00:00|6214.8|6213.8|6212|6211|6218.5|6217.5|6210|6209|620
1597305900000|2020-08-13 08:05:00|6211.8|6210.8|6209.8|6208.8|6212.8|6211.8|6201.3|6200.3|796
1597306200000|2020-08-13 08:10:00|6209.5|6208.5|6213|6212|6213.8|6212.8|6208.8|6207.8|455
1597306500000|2020-08-13 08:15:00|6212.8|6211.8|6211.8|6210.8|6212.8|6211.8|6205.5|6204.5|445
1597306800000|2020-08-13 08:20:00|6211.5|6210.5|6210.8|6209.8|6212.8|6211.8|6208.3|6207.3|413
1597307100000|2020-08-13 08:25:00|6210.5|6209.5|6206|6205|6213.5|6212.5|6205.5|6204.5|499
1597307400000|2020-08-13 08:30:00|6206.3|6205.3|6205|6204|6207|6206|6199.3|6198.3|640
1597307700000|2020-08-13 08:35:00|6205.3|6204.3|6206.8|6205.8|6207.8|6206.8|6202.3|6201.3|295
1597308000000|2020-08-13 08:40:00|6207.3|6206.3|6207|6206|6211.5|6210.5|6205.3|6204.3|358
1597308300000|2020-08-13 08:45:00|6206.8|6205.8|6212.3|6211.3|6216.5|6215.5|6206.5|6205.5|299
1597308600000|2020-08-13 08:50:00|6212.5|6211.5|6216.3|6215.3|6218.3|6217.3|6212.3|6211.3|270
1597308900000|2020-08-13 08:55:00|6216.5|6215.5|6215|6214|6217.5|6216.5|6211.3|6210.3|328
1597309200000|2020-08-13 09:00:00|6214.8|6213.8|6221.3|6220.3|6221.3|6220.3|6213.5|6212.5|441
1597309500000|2020-08-13 09:05:00|6221.8|6220.8|6219.3|6218.3|6222.5|6221.5|6218.3|6217.3|356
1597309800000|2020-08-13 09:10:00|6219|6218|6221.8|6220.8|6222.5|6221.5|6218.8|6217.8|378
1597310100000|2020-08-13 09:15:00|6221.5|6220.5|6220.5|6219.5|6225|6224|6218.5|6217.5|317
1597310400000|2020-08-13 09:20:00|6220.8|6219.8|6218.8|6217.8|6221.8|6220.8|6218.3|6217.3|276
1597310700000|2020-08-13 09:25:00|6218.5|6217.5|6224.8|6223.8|6224.8|6223.8|6216.3|6215.3|341
1597311000000|2020-08-13 09:30:00|6225|6224|6221.8|6220.8|6225|6224|6216.3|6215.3|401
1597311300000|2020-08-13 09:35:00|6222|6221|6220.5|6219.5|6226.8|6225.8|6220.5|6219.5|392
1597311600000|2020-08-13 09:40:00|6220.8|6219.8|6220.3|6219.3|6223.3|6222.3|6218.5|6217.5|327
1597311900000|2020-08-13 09:45:00|6220|6219|6224|6223|6224.8|6223.8|6219.3|6218.3|333
1597312200000|2020-08-13 09:50:00|6223.8|6222.8|6225.3|6224.3|6226.8|6225.8|6222.8|6221.8|308
1597312500000|2020-08-13 09:55:00|6225.8|6224.8|6220|6219|6225.8|6224.8|6219|6218|305
1597312800000|2020-08-13 10:00:00|6219.8|6218.8|6220.8|6219.8|6221|6220|6215.5|6214.5|331
1597313100000|2020-08-13 10:05:00|6221|6220|6222|6221|6222.3|6221.3|6219|6218|220
1597313400000|2020-08-13 10:10:00|6221.8|6220.8|6218.3|6217.3|6222|6221|6217.8|6216.8|234
1597313700000|2020-08-13 10:15:00|6217.8|6216.8|6217.8|6216.8|6219.8|6218.8|6214.8|6213.8|348
1597314000000|2020-08-13 10:20:00|6218.3|6217.3|6220.3|6219.3|6222.8|6221.8|6218.3|6217.3|251
1597314300000|2020-08-13 10:25:00|6219.8|6218.8|6221.3|6220.3|6223.5|6222.5|6219|6218|260
1597314600000|2020-08-13 10:30:00|6221|6220|6224.8|6223.8|6224.8|6223.8|6219.8|6218.8|322
1597314900000|2020-08-13 10:35:00|6225.3|6224.3|6227.8|6226.8|6228.3|6227.3|6225|6224|418
1597315200000|2020-08-13 10:40:00|6228.3|6227.3|6223.3|6222.3|6228.3|6227.3|6223.3|6222.3|267
1597315500000|2020-08-13 10:45:00|6223|6222|6221.8|6220.8|6224.8|6223.8|6221.3|6220.3|323
1597315800000|2020-08-13 10:50:00|6221.5|6220.5|6216.3|6215.3|6221.8|6220.8|6215|6214|457
1597316100000|2020-08-13 10:55:00|6217|6216|6208.3|6207.3|6217|6216|6206.3|6205.3|868
1597316400000|2020-08-13 11:00:00|6208.5|6207.5|6209.8|6208.8|6211.5|6210.5|6207|6206|600
1597316700000|2020-08-13 11:05:00|6210|6209|6211.8|6210.8|6211.8|6210.8|6208.8|6207.8|268
1597317000000|2020-08-13 11:10:00|6212.3|6211.3|6213.5|6212.5|6213.5|6212.5|6209.8|6208.8|289
1597317300000|2020-08-13 11:15:00|6213.3|6212.3|6217.3|6216.3|6217.3|6216.3|6212.3|6211.3|328
1597317600000|2020-08-13 11:20:00|6217.5|6216.5|6211.5|6210.5|6218|6217|6211.5|6210.5|249
1597317900000|2020-08-13 11:25:00|6211.8|6210.8|6213.8|6212.8|6214.5|6213.5|6211.3|6210.3|279
1597318200000|2020-08-13 11:30:00|6213.5|6212.5|6212.3|6211.3|6216|6215|6210.3|6209.3|258
1597318500000|2020-08-13 11:35:00|6212|6211|6215.8|6214.8|6215.8|6214.8|6211.8|6210.8|270
1597318800000|2020-08-13 11:40:00|6216.5|6215.5|6216|6215|6218|6217|6215|6214|257
1597319100000|2020-08-13 11:45:00|6216.2|6215.2|6216.2|6215.2|6218|6217|6215.5|6214.5|249
1597319400000|2020-08-13 11:50:00|6216.5|6215.5|6214.7|6213.7|6217|6216|6212|6211|302
1597319700000|2020-08-13 11:55:00|6215|6214|6215.5|6214.5|6217|6216|6214.5|6213.5|316
1597320000000|2020-08-13 12:00:00|6215.2|6214.2|6215|6214|6216.5|6215.5|6213.5|6212.5|265
1597320300000|2020-08-13 12:05:00|6214.7|6213.7|6214|6213|6215|6214|6212.5|6211.5|299
1597320600000|2020-08-13 12:10:00|6214.2|6213.2|6217|6216|6218.5|6217.5|6214.2|6213.2|347
1597320900000|2020-08-13 12:15:00|6217.2|6216.2|6210.2|6209.2|6217.2|6216.2|6210.2|6209.2|308
1597321200000|2020-08-13 12:20:00|6210|6209|6206.5|6205.5|6211|6210|6204.5|6203.5|337
1597321500000|2020-08-13 12:25:00|6206.7|6205.7|6208|6207|6209|6208|6204.5|6203.5|306
1597321800000|2020-08-13 12:30:00|6210|6209|6215.7|6214.7|6218.5|6217.5|6207|6206|592
1597322100000|2020-08-13 12:35:00|6215.5|6214.5|6215.5|6214.5|6218|6217|6215|6214|383
1597322400000|2020-08-13 12:40:00|6216|6215|6219|6218|6220.5|6219.5|6216|6215|376
1597322700000|2020-08-13 12:45:00|6218.5|6217.5|6219|6218|6219.7|6218.7|6215.5|6214.5|351
1597323000000|2020-08-13 12:50:00|6219.2|6218.2|6216.2|6215.2|6219.2|6218.2|6213.5|6212.5|508
1597323300000|2020-08-13 12:55:00|6216|6215|6217.5|6216.5|6219|6218|6215|6214|285
1597323600000|2020-08-13 13:00:00|6217|6216|6212.5|6211.5|6218.7|6217.7|6211.2|6210.2|624
1597323900000|2020-08-13 13:05:00|6212|6211|6210.7|6209.7|6213|6212|6209.7|6208.7|550
1597324200000|2020-08-13 13:10:00|6210.2|6209.2|6205.5|6204.5|6210.5|6209.5|6204|6203|789
1597324500000|2020-08-13 13:15:00|6205|6204|6206.2|6205.2|6209|6208|6205|6204|717
1597324800000|2020-08-13 13:20:00|6206.5|6205.5|6208.5|6207.5|6212.5|6211.5|6205.7|6204.7|723
1597325100000|2020-08-13 13:25:00|6208|6207|6204|6203|6209|6208|6202|6201|735
1597325400000|2020-08-13 13:30:00|6203.7|6202.7|6190.5|6189.5|6207.5|6206.5|6190.5|6189.5|1661
1597325700000|2020-08-13 13:35:00|6190.7|6189.7|6195.5|6194.5|6197.5|6196.5|6189.5|6188.5|864
1597326000000|2020-08-13 13:40:00|6195.2|6194.2|6199.7|6198.7|6200.7|6199.7|6191.2|6190.2|920
1597326300000|2020-08-13 13:45:00|6200|6199|6192|6191|6200.5|6199.5|6191.5|6190.5|903
1597326600000|2020-08-13 13:50:00|6192.2|6191.2|6195|6194|6198|6197|6191|6190|997
1597326900000|2020-08-13 13:55:00|6195.2|6194.2|6198.7|6197.7|6199.5|6198.5|6194|6193|870
1597327200000|2020-08-13 14:00:00|6198.5|6197.5|6200|6199|6200.5|6199.5|6195.7|6194.7|794
1597327500000|2020-08-13 14:05:00|6199.5|6198.5|6200|6199|6200.5|6199.5|6196.2|6195.2|791
1597327800000|2020-08-13 14:10:00|6200.1|6199.1|6200.1|6199.1|6201.8|6200.8|6198.1|6197.1|881
1597328100000|2020-08-13 14:15:00|6200.3|6199.3|6197.6|6196.6|6200.6|6199.6|6194.6|6193.6|657
1597328400000|2020-08-13 14:20:00|6198.1|6197.1|6197.8|6196.8|6200.1|6199.1|6197.1|6196.1|827
1597328700000|2020-08-13 14:25:00|6198.1|6197.1|6193.1|6192.1|6199.1|6198.1|6193.1|6192.1|612
1597329000000|2020-08-13 14:30:00|6193.3|6192.3|6197.6|6196.6|6199.1|6198.1|6192.6|6191.6|750
1597329300000|2020-08-13 14:35:00|6197.3|6196.3|6198.6|6197.6|6199.6|6198.6|6193.8|6192.8|771
1597329600000|2020-08-13 14:40:00|6198.8|6197.8|6198.1|6197.1|6200.1|6199.1|6196.1|6195.1|663
1597329900000|2020-08-13 14:45:00|6198.3|6197.3|6195.3|6194.3|6198.3|6197.3|6195.1|6194.1|779
1597330200000|2020-08-13 14:50:00|6195.6|6194.6|6193.1|6192.1|6195.8|6194.8|6189.6|6188.6|785
1597330500000|2020-08-13 14:55:00|6192.8|6191.8|6192.6|6191.6|6194.1|6193.1|6188.6|6187.6|674
1597330800000|2020-08-13 15:00:00|6192.8|6191.8|6194.6|6193.6|6194.6|6193.6|6189.8|6188.8|723
1597331100000|2020-08-13 15:05:00|6195.1|6194.1|6192.1|6191.1|6196.1|6195.1|6191.1|6190.1|752
1597331400000|2020-08-13 15:10:00|6192.3|6191.3|6196.1|6195.1|6196.1|6195.1|6191.3|6190.3|786
1597331700000|2020-08-13 15:15:00|6196.6|6195.6|6195.6|6194.6|6198.1|6197.1|6193.6|6192.6|779
1597332000000|2020-08-13 15:20:00|6195.1|6194.1|6197.1|6196.1|6197.1|6196.1|6192.6|6191.6|965
1597332300000|2020-08-13 15:25:00|6197.6|6196.6|6196.8|6194.8|6199.3|6198.3|6194.1|6193.1|2564
1597332600000|2020-08-13 15:30:00|6197.1|6195.1|6190.6|6188.6|6199.6|6197.6|6182.6|6180.6|4877
1597332900000|2020-08-13 15:35:00|6190.1|6188.1|6188.8|6186.8|6191.1|6189.1|6185.6|6183.6|1621
1597333200000|2020-08-13 15:40:00|6188.6|6186.6|6183.8|6181.8|6189.3|6187.3|6182.6|6180.6|549
1597333500000|2020-08-13 15:45:00|6183.6|6181.6|6188.6|6186.6|6189.8|6187.8|6183.6|6181.6|302
1597333800000|2020-08-13 15:50:00|6188.8|6186.8|6188.3|6186.3|6189.6|6187.6|6186.6|6184.6|112
1597334100000|2020-08-13 15:55:00|6188.6|6186.6|6187.3|6185.3|6189.3|6187.3|6186.1|6184.1|207
1597334400000|2020-08-13 16:00:00|6187.6|6185.6|6189.8|6187.8|6190.3|6188.3|6187.1|6185.1|446
1597334700000|2020-08-13 16:05:00|6190.1|6188.1|6192.1|6190.1|6192.8|6190.8|6189.1|6187.1|167
1597335000000|2020-08-13 16:10:00|6191.8|6189.8|6192.1|6190.1|6192.6|6190.6|6191.1|6189.1|187
1597335300000|2020-08-13 16:15:00|6191.8|6189.8|6192.1|6190.1|6195.1|6193.1|6191.6|6189.6|267
1597335600000|2020-08-13 16:20:00|6192.3|6190.3|6193.3|6191.3|6194.1|6192.1|6191.1|6189.1|55
1597335900000|2020-08-13 16:25:00|6193.6|6191.6|6194.3|6192.3|6195.3|6193.3|6192.8|6190.8|166
1597336200000|2020-08-13 16:30:00|6193.8|6191.8|6192.8|6190.8|6195.1|6193.1|6192.6|6190.6|152
1597336500000|2020-08-13 16:35:00|6192.6|6190.6|6192.6|6190.6|6192.6|6190.6|6189.8|6187.8|81
1597336800000|2020-08-13 16:40:00|6192.8|6190.8|6192.1|6190.1|6193.1|6191.1|6191.1|6189.1|57
1597337100000|2020-08-13 16:45:00|6192.3|6190.3|6191.3|6189.3|6193.1|6191.1|6190.3|6188.3|42
1597337400000|2020-08-13 16:50:00|6191.6|6189.6|6191.6|6189.6|6193.1|6191.1|6190.8|6188.8|47
1597337700000|2020-08-13 16:55:00|6191.8|6189.8|6193.1|6191.1|6193.6|6191.6|6190.6|6188.6|84
1597338000000|2020-08-13 17:00:00|6193.3|6191.3|6190.8|6188.8|6195.3|6193.3|6190.8|6188.8|118
1597338300000|2020-08-13 17:05:00|6190.6|6188.6|6190.3|6188.3|6192.8|6190.8|6189.6|6187.6|66
1597338600000|2020-08-13 17:10:00|6190.1|6188.1|6192.1|6190.1|6192.6|6190.6|6189.8|6187.8|69
1597338900000|2020-08-13 17:15:00|6191.8|6189.8|6188.6|6186.6|6191.8|6189.8|6187.6|6185.6|67
1597339200000|2020-08-13 17:20:00|6188.8|6186.8|6186.6|6184.6|6190.3|6188.3|6186.6|6184.6|60
1597339500000|2020-08-13 17:25:00|6186.8|6184.8|6187.6|6185.6|6188.1|6186.1|6185.1|6183.1|105
1597339800000|2020-08-13 17:30:00|6187.3|6185.3|6181.1|6179.1|6188.3|6186.3|6179.8|6177.8|223
1597340100000|2020-08-13 17:35:00|6181.3|6179.3|6183.6|6181.6|6184.3|6182.3|6179.8|6177.8|85
1597340400000|2020-08-13 17:40:00|6183.3|6181.3|6184.6|6182.6|6184.8|6182.8|6182.8|6180.8|44
1597340700000|2020-08-13 17:45:00|6184.8|6182.8|6189.6|6187.6|6189.8|6187.8|6184.8|6182.8|60
1597341000000|2020-08-13 17:50:00|6189.8|6187.8|6192.3|6190.3|6192.6|6190.6|6189.6|6187.6|144
1597341300000|2020-08-13 17:55:00|6192.6|6190.6|6188.6|6186.6|6192.6|6190.6|6188.1|6186.1|97
1597341600000|2020-08-13 18:00:00|6188.8|6186.8|6185.6|6183.6|6189.8|6187.8|6182.3|6180.3|72
1597341900000|2020-08-13 18:05:00|6185.3|6183.3|6185.8|6183.8|6187.8|6185.8|6183.3|6181.3|60
1597342200000|2020-08-13 18:10:00|6185.6|6183.6|6185.1|6183.1|6186.3|6184.3|6181.6|6179.6|106
1597342500000|2020-08-13 18:15:00|6185.3|6183.3|6177.1|6175.1|6186.6|6184.6|6176.8|6174.8|163
1597342800000|2020-08-13 18:20:00|6176.8|6174.8|6171.1|6169.1|6176.8|6174.8|6170.1|6168.1|283
1597343100000|2020-08-13 18:25:00|6171.3|6169.3|6175.3|6173.3|6176.1|6174.1|6171.3|6169.3|170
1597343400000|2020-08-13 18:30:00|6175.6|6173.6|6175.8|6173.8|6176.8|6174.8|6173.1|6171.1|91
1597343700000|2020-08-13 18:35:00|6176.1|6174.1|6170.1|6168.1|6176.3|6174.3|6167.8|6165.8|108
1597344000000|2020-08-13 18:40:00|6169.8|6167.8|6171.3|6169.3|6175.8|6173.8|6169.6|6167.6|90
1597344300000|2020-08-13 18:45:00|6171.1|6169.1|6173.3|6171.3|6177.8|6175.8|6171.1|6169.1|106
1597344600000|2020-08-13 18:50:00|6171.8|6169.8|6167.3|6165.3|6172.8|6170.8|6162.3|6160.3|314
1597344900000|2020-08-13 18:55:00|6167.6|6165.6|6169.3|6167.3|6170.8|6168.8|6163.3|6161.3|248
1597345200000|2020-08-13 19:00:00|6169.6|6167.6|6170.3|6168.3|6171.1|6169.1|6165.3|6163.3|85
1597345500000|2020-08-13 19:05:00|6170.1|6168.1|6169.1|6167.1|6171.8|6169.8|6166.8|6164.8|76
1597345800000|2020-08-13 19:10:00|6168.8|6166.8|6173.1|6171.1|6173.6|6171.6|6166.6|6164.6|101
1597346100000|2020-08-13 19:15:00|6173.3|6171.3|6177.8|6175.8|6177.8|6175.8|6171.3|6169.3|121
1597346400000|2020-08-13 19:20:00|6178.1|6176.1|6182.8|6180.8|6182.8|6180.8|6177.6|6175.6|128
1597346700000|2020-08-13 19:25:00|6183.1|6181.1|6182.3|6180.3|6183.3|6181.3|6180.1|6178.1|56
1597347000000|2020-08-13 19:30:00|6182.6|6180.6|6183.6|6181.6|6183.6|6181.6|6180.8|6178.8|111
1597347300000|2020-08-13 19:35:00|6183.8|6181.8|6184.8|6182.8|6186.6|6184.6|6183.8|6181.8|230
1597347600000|2020-08-13 19:40:00|6185.1|6183.1|6185.8|6183.8|6186.3|6184.3|6184.1|6182.1|179
1597347900000|2020-08-13 19:45:00|6185.6|6183.6|6184.1|6182.1|6186.6|6184.6|6182.1|6180.1|158
1597348200000|2020-08-13 19:50:00|6183.8|6181.8|6176.3|6174.3|6185.1|6183.1|6174.8|6172.8|668
1597348500000|2020-08-13 19:55:00|6176.1|6174.1|6182.7|6178.7|6183.5|6179.6|6172.3|6170.3|649
1597348800000|2020-08-13 20:00:00|6182.3|6178.3|6176.5|6172.5|6183.9|6179.9|6176.1|6172.1|0
1597349100000|2020-08-13 20:05:00|6176.9|6172.9|6180.5|6176.5|6180.9|6176.9|6176.5|6172.5|0
1597349400000|2020-08-13 20:10:00|6180.9|6176.9|6181.9|6177.9|6183.1|6179.1|6180.1|6176.1|0
1597349700000|2020-08-13 20:15:00|6181.8|6177.8|6182.9|6178.9|6183.3|6179.3|6181.7|6177.7|0
1597350000000|2020-08-13 20:20:00|6183.1|6179.1|6183.2|6179.2|6183.4|6179.4|6183|6179|0
1597350300000|2020-08-13 20:25:00|6183.1|6179.1|6184.4|6180.4|6184.4|6180.4|6183.1|6179.1|0
1597350600000|2020-08-13 20:30:00|6183.6|6179.6|6185|6181|6186.7|6182.7|6183.6|6179.6|0
1597350900000|2020-08-13 20:35:00|6184.6|6180.6|6186.2|6182.2|6187|6183|6184.6|6180.6|0
1597351200000|2020-08-13 20:40:00|6185.8|6181.8|6187|6183|6187|6183|6185.8|6181.8|0
1597351500000|2020-08-13 20:45:00|6187.4|6183.4|6186.8|6182.8|6187.4|6183.4|6185.8|6181.8|0
1597351800000|2020-08-13 20:50:00|6186.9|6182.9|6188.1|6184.1|6189.7|6185.7|6186.5|6182.5|0
1597352100000|2020-08-13 20:55:00|6188.5|6184.5|6187.3|6183.3|6188.6|6184.6|6186.5|6182.5|0
1597352400000|2020-08-13 21:00:00|6187.2|6183.2|6186.9|6182.9|6187.2|6183.2|6186.9|6182.9|0
1597352700000|2020-08-13 21:05:00|6187.1|6183.1|6186.5|6182.5|6187.1|6183.1|6186.3|6182.3|0
1597353000000|2020-08-13 21:10:00|6186.3|6182.3|6185.5|6181.5|6186.4|6182.4|6185.5|6181.5|0
1597353300000|2020-08-13 21:15:00|6185.7|6181.7|6185.6|6181.6|6186|6182|6185.5|6181.5|0
1597353600000|2020-08-13 21:20:00|6185.7|6181.7|6185.7|6181.7|6185.7|6181.7|6185.5|6181.5|0
1597353900000|2020-08-13 21:25:00|6185.6|6181.6|6185.5|6181.5|6185.6|6181.6|6185.4|6181.4|0
1597354200000|2020-08-13 21:30:00|6185.7|6181.7|6185.5|6181.5|6185.7|6181.7|6185.5|6181.5|0
1597354500000|2020-08-13 21:35:00|6185.7|6181.7|6185.6|6181.6|6185.7|6181.7|6185.5|6181.5|0
1597354800000|2020-08-13 21:40:00|6185.7|6181.7|6185.4|6181.4|6185.7|6181.7|6184.9|6180.9|0
1597355100000|2020-08-13 21:45:00|6185.5|6181.5|6185.9|6181.9|6186|6182|6185.5|6181.5|0
1597355400000|2020-08-13 21:50:00|6186|6182|6186|6182|6186|6182|6186|6182|0
1597355700000|2020-08-13 21:55:00|6186.2|6182.2|6186|6182|6186.3|6182.3|6186|6182|0
1597356000000|2020-08-13 22:00:00|6186.8|6182.8|6189.7|6185.7|6190.5|6186.5|6186.1|6182.1|0
1597356300000|2020-08-13 22:05:00|6189.9|6185.9|6189.4|6185.4|6190.5|6186.5|6189|6185|0
1597356600000|2020-08-13 22:10:00|6189.6|6185.6|6188.9|6184.9|6189.6|6185.6|6188.8|6184.8|0
1597356900000|2020-08-13 22:15:00|6188.5|6184.5|6189.8|6185.8|6190.2|6186.2|6188.5|6184.5|0
1597357200000|2020-08-13 22:20:00|6189.7|6185.7|6189.4|6185.4|6189.9|6185.9|6189.2|6185.2|0
1597357500000|2020-08-13 22:25:00|6189.8|6185.8|6189.4|6185.4|6190.1|6186.1|6189.4|6185.4|0
1597357800000|2020-08-13 22:30:00|6189.8|6185.8|6191|6187|6191.4|6187.4|6189.8|6185.8|0
1597358100000|2020-08-13 22:35:00|6191.2|6187.2|6191.1|6187.1|6191.8|6187.8|6190.7|6186.7|0
1597358400000|2020-08-13 22:40:00|6191.5|6187.5|6192.3|6188.3|6192.3|6188.3|6191|6187|0
1597358700000|2020-08-13 22:45:00|6192.7|6188.7|6190.8|6186.8|6193.1|6189.1|6190.8|6186.8|0
1597359000000|2020-08-13 22:50:00|6191.2|6187.2|6192.5|6188.5|6192.5|6188.5|6191.2|6187.2|0
1597359300000|2020-08-13 22:55:00|6192.1|6188.1|6193|6189|6193.5|6189.5|6192.1|6188.1|0
1597359600000|2020-08-13 23:00:00|6192.8|6188.8|6195.7|6191.7|6195.7|6191.7|6192.8|6188.8|0
1597359900000|2020-08-13 23:05:00|6196.1|6192.1|6196.9|6192.9|6198.4|6194.4|6196.1|6192.1|0
1597360200000|2020-08-13 23:10:00|6197.1|6193.1|6197.6|6193.6|6198|6194|6196.9|6192.9|0
1597360500000|2020-08-13 23:15:00|6197.2|6193.2|6197.2|6193.2|6197.6|6193.6|6196.4|6192.4|0
1597360800000|2020-08-13 23:20:00|6196.4|6192.4|6196.8|6192.8|6196.8|6192.8|6196|6192|0
1597361100000|2020-08-13 23:25:00|6196.6|6192.6|6196.4|6192.4|6197.2|6193.2|6196|6192|0
1597361400000|2020-08-13 23:30:00|6196.3|6192.3|6196.3|6192.3|6197.1|6193.1|6196|6192|0
1597361700000|2020-08-13 23:35:00|6196.5|6192.5|6197.5|6193.5|6197.5|6193.5|6196.5|6192.5|0
1597362000000|2020-08-13 23:40:00|6197.9|6193.9|6198.2|6194.2|6199.1|6195.1|6197.9|6193.9|0
1597362300000|2020-08-13 23:45:00|6197.8|6193.8|6200.1|6196.1|6200.1|6196.1|6197.4|6193.4|0
1597362600000|2020-08-13 23:50:00|6199.7|6195.7|6198.6|6194.6|6200.1|6196.1|6198.2|6194.2|0
1597362900000|2020-08-13 23:55:00|6198.4|6194.4|6189.6|6185.6|6198.6|6194.6|6188.8|6184.8|0
1597363200000|2020-08-14 00:00:00|6191.6|6187.6|6189.3|6186.3|6192.6|6188.6|6182.6|6179.6|78
1597363500000|2020-08-14 00:05:00|6189.6|6186.6|6189.3|6186.3|6189.8|6186.8|6186.8|6183.8|22
1597363800000|2020-08-14 00:10:00|6189.6|6186.6|6193.8|6190.8|6195.8|6192.8|6189.3|6186.3|50
1597364100000|2020-08-14 00:15:00|6193.6|6190.6|6190.6|6187.6|6197.8|6194.8|6190.6|6187.6|36
1597364400000|2020-08-14 00:20:00|6190.3|6187.3|6189.6|6186.6|6190.8|6187.8|6184.6|6181.6|31
1597364700000|2020-08-14 00:25:00|6189.8|6186.8|6192.3|6189.3|6194.3|6191.3|6189.6|6186.6|3
1597365000000|2020-08-14 00:30:00|6192.6|6189.6|6191.1|6188.1|6193.6|6190.6|6190.1|6187.1|13
1597365300000|2020-08-14 00:35:00|6191.3|6188.3|6191.8|6188.8|6194.6|6191.6|6191.1|6188.1|2
1597365600000|2020-08-14 00:40:00|6192.1|6189.1|6190.1|6187.1|6192.6|6189.6|6190.1|6187.1|0
1597365900000|2020-08-14 00:45:00|6189.8|6186.8|6190.3|6187.3|6190.3|6187.3|6189.3|6186.3|5
1597366200000|2020-08-14 00:50:00|6190.8|6187.8|6187.3|6184.3|6191.1|6188.1|6187.1|6184.1|15
1597366500000|2020-08-14 00:55:00|6187.8|6184.8|6184.3|6181.3|6188.1|6185.1|6183.6|6180.6|6
1597366800000|2020-08-14 01:00:00|6184.6|6181.6|6188.6|6185.6|6190.6|6187.6|6184.6|6181.6|6
1597367100000|2020-08-14 01:05:00|6188.8|6185.8|6186.8|6183.8|6188.8|6185.8|6185.8|6182.8|18
1597367400000|2020-08-14 01:10:00|6186.6|6183.6|6184.3|6181.3|6188.1|6185.1|6180.8|6177.8|28
1597367700000|2020-08-14 01:15:00|6184.1|6181.1|6181.3|6178.3|6184.6|6181.6|6178.8|6175.8|16
1597368000000|2020-08-14 01:20:00|6182.3|6179.3|6180.8|6177.8|6182.3|6179.3|6177.6|6174.6|7
1597368300000|2020-08-14 01:25:00|6181.1|6178.1|6182.8|6179.8|6184.3|6181.3|6181.1|6178.1|1
1597368600000|2020-08-14 01:30:00|6182.6|6179.6|6186.1|6183.1|6187.6|6184.6|6182.3|6179.3|1
1597368900000|2020-08-14 01:35:00|6185.8|6182.8|6185.6|6182.6|6186.1|6183.1|6184.8|6181.8|1
1597369200000|2020-08-14 01:40:00|6185.8|6182.8|6187.8|6184.8|6188.1|6185.1|6185.8|6182.8|1
1597369500000|2020-08-14 01:45:00|6188.1|6185.1|6193.6|6190.6|6193.8|6190.8|6187.8|6184.8|8
1597369800000|2020-08-14 01:50:00|6193.8|6190.8|6192.3|6189.3|6195.1|6192.1|6192.1|6189.1|4
1597370100000|2020-08-14 01:55:00|6192.1|6189.1|6191.6|6188.6|6192.6|6189.6|6191.6|6188.6|0
1597370400000|2020-08-14 02:00:00|6191.3|6188.3|6185.8|6182.8|6191.3|6188.3|6183.6|6180.6|9
1597370700000|2020-08-14 02:05:00|6184.8|6181.8|6189.8|6186.8|6190.1|6187.1|6184.8|6181.8|4
1597371000000|2020-08-14 02:10:00|6190.1|6187.1|6191.8|6188.8|6191.8|6188.8|6189.6|6186.6|1
1597371300000|2020-08-14 02:15:00|6192.1|6189.1|6192.3|6189.3|6192.3|6189.3|6191.1|6188.1|1
1597371600000|2020-08-14 02:20:00|6193.1|6190.1|6196.8|6193.8|6196.8|6193.8|6192.3|6189.3|15
1597371900000|2020-08-14 02:25:00|6197.1|6194.1|6196.6|6193.6|6198.1|6195.1|6194.3|6191.3|35
1597372200000|2020-08-14 02:30:00|6196.8|6193.8|6195.1|6192.1|6197.3|6194.3|6195.1|6192.1|3
1597372500000|2020-08-14 02:35:00|6194.8|6191.8|6197.1|6194.1|6198.6|6195.6|6194.6|6191.6|25
1597372800000|2020-08-14 02:40:00|6197.3|6194.3|6196.6|6193.6|6198.1|6195.1|6196.3|6193.3|18
1597373100000|2020-08-14 02:45:00|6196.3|6193.3|6197.6|6194.6|6197.8|6194.8|6195.6|6192.6|12
1597373400000|2020-08-14 02:50:00|6197.8|6194.8|6196.6|6193.6|6198.6|6195.6|6196.3|6193.3|13
1597373700000|2020-08-14 02:55:00|6196.3|6193.3|6198.6|6195.6|6198.6|6195.6|6194.3|6191.3|28
1597374000000|2020-08-14 03:00:00|6198.3|6195.3|6194.6|6191.6|6198.3|6195.3|6194.1|6191.1|6
1597374300000|2020-08-14 03:05:00|6194.3|6191.3|6195.8|6192.8|6196.6|6193.6|6190.6|6187.6|1
1597374600000|2020-08-14 03:10:00|6196.1|6193.1|6196.6|6193.6|6197.3|6194.3|6195.3|6192.3|0
1597374900000|2020-08-14 03:15:00|6196.3|6193.3|6196.6|6193.6|6199.1|6196.1|6196.3|6193.3|5
1597375200000|2020-08-14 03:20:00|6196.8|6193.8|6201.3|6198.3|6202.1|6199.1|6196.8|6193.8|7
1597375500000|2020-08-14 03:25:00|6201.6|6198.6|6198.1|6195.1|6201.6|6198.6|6198.1|6195.1|0
1597375800000|2020-08-14 03:30:00|6197.8|6194.8|6194.6|6191.6|6197.8|6194.8|6192.8|6189.8|7
1597376100000|2020-08-14 03:35:00|6194.8|6191.8|6194.6|6191.6|6195.8|6192.8|6194.1|6191.1|6
1597376400000|2020-08-14 03:40:00|6194.8|6191.8|6195.8|6192.8|6196.8|6193.8|6194.8|6191.8|2
1597376700000|2020-08-14 03:45:00|6195.6|6192.6|6199.1|6196.1|6199.1|6196.1|6193.3|6190.3|10
1597377000000|2020-08-14 03:50:00|6198.1|6195.1|6197.8|6194.8|6198.8|6195.8|6195.1|6192.1|3
1597377300000|2020-08-14 03:55:00|6197.6|6194.6|6200.8|6197.8|6201.8|6198.8|6195.3|6192.3|26
1597377600000|2020-08-14 04:00:00|6200.6|6197.6|6197.1|6194.1|6200.6|6197.6|6196.1|6193.1|4
1597377900000|2020-08-14 04:05:00|6196.8|6193.8|6197.8|6194.8|6197.8|6194.8|6195.8|6192.8|0
1597378200000|2020-08-14 04:10:00|6198.1|6195.1|6198.6|6195.6|6198.6|6195.6|6198.1|6195.1|0
1597378500000|2020-08-14 04:15:00|6198.3|6195.3|6198.3|6195.3|6198.6|6195.6|6198.3|6195.3|1
1597378800000|2020-08-14 04:20:00|6198.6|6195.6|6197.6|6194.6|6198.6|6195.6|6197.6|6194.6|1
1597379100000|2020-08-14 04:25:00|6197.8|6194.8|6197.3|6194.3|6197.8|6194.8|6197.3|6194.3|0
1597379400000|2020-08-14 04:30:00|6197.1|6194.1|6198.8|6195.8|6198.8|6195.8|6196.1|6193.1|0
1597379700000|2020-08-14 04:35:00|6199.1|6196.1|6199.8|6196.8|6199.8|6196.8|6199.1|6196.1|0
1597380000000|2020-08-14 04:40:00|6200.1|6197.1|6200.1|6197.1|6200.1|6197.1|6200.1|6197.1|2
1597380300000|2020-08-14 04:45:00|6199.8|6196.8|6195.3|6192.3|6199.8|6196.8|6195.3|6192.3|4
1597380600000|2020-08-14 04:50:00|6195.1|6192.1|6196.1|6193.1|6196.1|6193.1|6194.1|6191.1|0
1597380900000|2020-08-14 04:55:00|6195.8|6192.8|6193.8|6190.8|6195.8|6192.8|6193.8|6190.8|0
1597381200000|2020-08-14 05:00:00|6193.6|6190.6|6196.8|6193.8|6196.8|6193.8|6193.6|6190.6|4
1597381500000|2020-08-14 05:05:00|6196.1|6193.1|6196.3|6193.3|6196.8|6193.8|6196.1|6193.1|0
1597381800000|2020-08-14 05:10:00|6196.6|6193.6|6196.3|6193.3|6196.6|6193.6|6196.3|6193.3|0
1597382100000|2020-08-14 05:15:00|6195.6|6192.6|6195.6|6192.6|6195.6|6192.6|6195.6|6192.6|0
1597382400000|2020-08-14 05:20:00|6197.1|6194.1|6197.8|6194.8|6197.8|6194.8|6197.1|6194.1|3
1597382700000|2020-08-14 05:25:00|6198.1|6195.1|6193.8|6190.8|6198.1|6195.1|6193.1|6190.1|11
1597383000000|2020-08-14 05:30:00|6193.6|6190.6|6194.1|6191.1|6194.1|6191.1|6193.6|6190.6|0
1597383300000|2020-08-14 05:35:00|6194.3|6191.3|6194.3|6191.3|6194.3|6191.3|6194.1|6191.1|1
1597383600000|2020-08-14 05:40:00|6194.1|6191.1|6194.8|6191.8|6195.3|6192.3|6193.1|6190.1|24
1597383900000|2020-08-14 05:45:00|6195.1|6192.1|6193.8|6190.8|6195.1|6192.1|6192.3|6189.3|11
1597384200000|2020-08-14 05:50:00|6194.1|6191.1|6197.1|6194.1|6199.8|6196.8|6192.6|6189.6|60
1597384500000|2020-08-14 05:55:00|6197.3|6194.3|6197.3|6194.3|6200.6|6197.6|6196.3|6193.3|29
1597384800000|2020-08-14 06:00:00|6197.1|6194.1|6196.8|6194.8|6200.3|6198.3|6193.8|6191.8|280
1597385100000|2020-08-14 06:05:00|6197.1|6195.1|6194.3|6192.3|6197.3|6195.3|6194.3|6192.3|233
1597385400000|2020-08-14 06:10:00|6194.6|6192.6|6198.8|6196.8|6199.1|6197.1|6193.3|6191.3|200
1597385700000|2020-08-14 06:15:00|6198.6|6196.6|6200.3|6198.3|6203.8|6201.8|6198.3|6196.3|143
1597386000000|2020-08-14 06:20:00|6200.6|6198.6|6194.8|6192.8|6200.6|6198.6|6194.3|6192.3|77
1597386300000|2020-08-14 06:25:00|6194.6|6192.6|6196.8|6194.8|6196.8|6194.8|6192.3|6190.3|169
1597386600000|2020-08-14 06:30:00|6196.6|6194.6|6194.3|6192.3|6196.6|6194.6|6192.3|6190.3|111
1597386900000|2020-08-14 06:35:00|6194.6|6192.6|6196.8|6194.8|6197.1|6195.1|6193.1|6191.1|95
1597387200000|2020-08-14 06:40:00|6196.6|6194.6|6196.8|6194.8|6199.6|6197.6|6196.1|6194.1|113
1597387500000|2020-08-14 06:45:00|6197.1|6195.1|6195.8|6193.8|6197.3|6195.3|6194.6|6192.6|53
1597387800000|2020-08-14 06:50:00|6195.6|6193.6|6190.8|6188.8|6195.6|6193.6|6189.8|6187.8|116
1597388100000|2020-08-14 06:55:00|6191.1|6189.1|6170.3|6168.3|6191.6|6189.6|6170.3|6168.3|417
1597388400000|2020-08-14 07:00:00|6169.8|6168.8|6152.6|6151.6|6173.3|6172.3|6150.1|6149.1|2819
1597388700000|2020-08-14 07:05:00|6152.8|6151.8|6130.6|6129.6|6152.8|6151.8|6128.3|6127.3|2131
1597389000000|2020-08-14 07:10:00|6131.1|6130.1|6131.8|6130.8|6139.8|6138.8|6127.6|6126.6|1552
1597389300000|2020-08-14 07:15:00|6131.3|6130.3|6139.6|6138.6|6139.6|6138.6|6120.8|6119.8|1101
1597389600000|2020-08-14 07:20:00|6139.3|6138.3|6135.3|6134.3|6142.6|6141.6|6133.1|6132.1|808
1597389900000|2020-08-14 07:25:00|6134.8|6133.8|6140.1|6139.1|6142.6|6141.6|6131.6|6130.6|649
1597390200000|2020-08-14 07:30:00|6139.8|6138.8|6125.3|6124.3|6140.1|6139.1|6124.1|6123.1|1008
1597390500000|2020-08-14 07:35:00|6125.1|6124.1|6128.3|6127.3|6130.1|6129.1|6122.6|6121.6|791
1597390800000|2020-08-14 07:40:00|6128.9|6127.9|6110.2|6109.2|6129.4|6128.4|6109.4|6108.4|1173
1597391100000|2020-08-14 07:45:00|6109.9|6108.9|6090.7|6089.7|6109.9|6108.9|6089.9|6088.9|1470
1597391400000|2020-08-14 07:50:00|6090.4|6089.4|6088.9|6087.9|6092.2|6091.2|6084.2|6083.2|1538
1597391700000|2020-08-14 07:55:00|6088.7|6087.7|6095.2|6094.2|6096.7|6095.7|6082.2|6081.2|1227
1597392000000|2020-08-14 08:00:00|6095.4|6094.4|6082.9|6081.9|6095.7|6094.7|6077.2|6076.2|1346
1597392300000|2020-08-14 08:05:00|6082.7|6081.7|6069.2|6068.2|6083.7|6082.7|6066.2|6065.2|1601
1597392600000|2020-08-14 08:10:00|6068.7|6067.7|6068.9|6067.9|6070.2|6069.2|6062.2|6061.2|1750
1597392900000|2020-08-14 08:15:00|6069.2|6068.2|6058.4|6057.4|6072.4|6071.4|6058.4|6057.4|1741
1597393200000|2020-08-14 08:20:00|6058.7|6057.7|6056.7|6055.7|6060.2|6059.2|6050.2|6049.2|1414
1597393500000|2020-08-14 08:25:00|6056.4|6055.4|6059.2|6058.2|6062.2|6061.2|6049.7|6048.7|1209
1597393800000|2020-08-14 08:30:00|6058.9|6057.9|6047.7|6046.7|6058.9|6057.9|6044.2|6043.2|1282
1597394100000|2020-08-14 08:35:00|6047.9|6046.9|6061.2|6060.2|6062.7|6061.7|6042.2|6041.2|1234
1597394400000|2020-08-14 08:40:00|6060.9|6059.9|6056.2|6055.2|6061.2|6060.2|6053.9|6052.9|1042
1597394700000|2020-08-14 08:45:00|6055.2|6054.2|6044.7|6043.7|6055.2|6054.2|6039.2|6038.2|1028
1597395000000|2020-08-14 08:50:00|6044.4|6043.4|6044.7|6043.7|6044.7|6043.7|6036.7|6035.7|1047
1597395300000|2020-08-14 08:55:00|6044.4|6043.4|6040.9|6039.9|6046.2|6045.2|6038.2|6037.2|697
1597395600000|2020-08-14 09:00:00|6041.2|6040.2|6038.2|6037.2|6041.2|6040.2|6034.4|6033.4|718
1597395900000|2020-08-14 09:05:00|6037.9|6036.9|6038.7|6037.7|6039.7|6038.7|6034.2|6033.2|580
1597396200000|2020-08-14 09:10:00|6039.2|6038.2|6042.9|6041.9|6043.2|6042.2|6034.7|6033.7|691
1597396500000|2020-08-14 09:15:00|6042.7|6041.7|6052.7|6051.7|6053.2|6052.2|6041.2|6040.2|784
1597396800000|2020-08-14 09:20:00|6052.4|6051.4|6053.4|6052.4|6054.2|6053.2|6048.2|6047.2|649
1597397100000|2020-08-14 09:25:00|6053.2|6052.2|6057.4|6056.4|6059.7|6058.7|6047.4|6046.4|701
1597397400000|2020-08-14 09:30:00|6057.7|6056.7|6052.7|6051.7|6059.9|6058.9|6052.4|6051.4|590
1597397700000|2020-08-14 09:35:00|6052.2|6051.2|6045.2|6044.2|6052.7|6051.7|6044.7|6043.7|513
1597398000000|2020-08-14 09:40:00|6044.9|6043.9|6048.9|6047.9|6050.9|6049.9|6042.9|6041.9|492
1597398300000|2020-08-14 09:45:00|6049.2|6048.2|6045.7|6044.7|6050.7|6049.7|6043.4|6042.4|392
1597398600000|2020-08-14 09:50:00|6045.4|6044.4|6051.2|6050.2|6053.7|6052.7|6045.2|6044.2|473
1597398900000|2020-08-14 09:55:00|6051.4|6050.4|6058.2|6057.2|6059.4|6058.4|6051.2|6050.2|478
1597399200000|2020-08-14 10:00:00|6057.9|6056.9|6060.2|6059.2|6063.2|6062.2|6056.2|6055.2|538
1597399500000|2020-08-14 10:05:00|6059.9|6058.9|6051.2|6050.2|6060.2|6059.2|6049.4|6048.4|413
1597399800000|2020-08-14 10:10:00|6050.9|6049.9|6047.2|6046.2|6051.2|6050.2|6042.4|6041.4|544
1597400100000|2020-08-14 10:15:00|6047.7|6046.7|6047.2|6046.2|6048.7|6047.7|6044.9|6043.9|406
1597400400000|2020-08-14 10:20:00|6047.4|6046.4|6056.7|6055.7|6056.9|6055.9|6047.4|6046.4|441
1597400700000|2020-08-14 10:25:00|6056.9|6055.9|6054.9|6053.9|6058.9|6057.9|6052.9|6051.9|496
1597401000000|2020-08-14 10:30:00|6054.7|6053.7|6056.7|6055.7|6058.7|6057.7|6053.9|6052.9|444
1597401300000|2020-08-14 10:35:00|6056.4|6055.4|6062.4|6061.4|6064.2|6063.2|6055.2|6054.2|621
1597401600000|2020-08-14 10:40:00|6062.2|6061.2|6063.2|6062.2|6066.7|6065.7|6061.7|6060.7|459
1597401900000|2020-08-14 10:45:00|6063.4|6062.4|6070.7|6069.7|6071.2|6070.2|6063.2|6062.2|444
1597402200000|2020-08-14 10:50:00|6071.2|6070.2|6072.9|6071.9|6075.2|6074.2|6070.2|6069.2|508
1597402500000|2020-08-14 10:55:00|6072.7|6071.7|6075.7|6074.7|6076.7|6075.7|6072.7|6071.7|522
1597402800000|2020-08-14 11:00:00|6075.4|6074.4|6079.9|6078.9|6079.9|6078.9|6071.9|6070.9|575
1597403100000|2020-08-14 11:05:00|6079.7|6078.7|6078.4|6077.4|6079.7|6078.7|6074.4|6073.4|490
1597403400000|2020-08-14 11:10:00|6078.2|6077.2|6075.9|6074.9|6079.7|6078.7|6075.2|6074.2|391
1597403700000|2020-08-14 11:15:00|6076.2|6075.2|6074.9|6073.9|6076.2|6075.2|6072.9|6071.9|229
1597404000000|2020-08-14 11:20:00|6075.2|6074.2|6079.7|6078.7|6079.9|6078.9|6072.7|6071.7|333
1597404300000|2020-08-14 11:25:00|6080.2|6079.2|6083.9|6082.9|6084.2|6083.2|6077.9|6076.9|372
1597404600000|2020-08-14 11:30:00|6083.7|6082.7|6085.7|6084.7|6087.7|6086.7|6083.7|6082.7|437
1597404900000|2020-08-14 11:35:00|6085.9|6084.9|6083.4|6082.4|6086.7|6085.7|6080.2|6079.2|316
1597405200000|2020-08-14 11:40:00|6084|6083|6091.8|6090.8|6092.8|6091.8|6084|6083|331
1597405500000|2020-08-14 11:45:00|6091.3|6090.3|6088.8|6087.8|6094.3|6093.3|6088.8|6087.8|213
1597405800000|2020-08-14 11:50:00|6088.5|6087.5|6088.8|6087.8|6090.3|6089.3|6087.5|6086.5|351
1597406100000|2020-08-14 11:55:00|6089|6088|6090.8|6089.8|6092.8|6091.8|6088.5|6087.5|315
1597406400000|2020-08-14 12:00:00|6090.5|6089.5|6090.5|6089.5|6093.5|6092.5|6087.8|6086.8|542
1597406700000|2020-08-14 12:05:00|6090.3|6089.3|6087.3|6086.3|6091.3|6090.3|6087.3|6086.3|354
1597407000000|2020-08-14 12:10:00|6087.8|6086.8|6094.3|6093.3|6096.8|6095.8|6085.8|6084.8|450
1597407300000|2020-08-14 12:15:00|6093.8|6092.8|6096.3|6095.3|6097.3|6096.3|6093.5|6092.5|407
1597407600000|2020-08-14 12:20:00|6095.8|6094.8|6090.8|6089.8|6096.5|6095.5|6090.8|6089.8|473
1597407900000|2020-08-14 12:25:00|6090.5|6089.5|6094.5|6093.5|6096.3|6095.3|6089.8|6088.8|476
1597408200000|2020-08-14 12:30:00|6094.3|6093.3|6100.8|6099.8|6105.3|6104.3|6088.5|6087.5|848
1597408500000|2020-08-14 12:35:00|6101|6100|6097.8|6096.8|6102.3|6101.3|6096.5|6095.5|447
1597408800000|2020-08-14 12:40:00|6098|6097|6091|6090|6098.8|6097.8|6090.5|6089.5|495
1597409100000|2020-08-14 12:45:00|6090.8|6089.8|6082|6081|6093.3|6092.3|6080.8|6079.8|510
1597409400000|2020-08-14 12:50:00|6081.8|6080.8|6081.3|6080.3|6084.3|6083.3|6081|6080|356
1597409700000|2020-08-14 12:55:00|6081.5|6080.5|6077.8|6076.8|6081.5|6080.5|6076.5|6075.5|377
1597410000000|2020-08-14 13:00:00|6077.3|6076.3|6069.3|6068.3|6078.8|6077.8|6068.8|6067.8|588
1597410300000|2020-08-14 13:05:00|6069.5|6068.5|6068|6067|6070.3|6069.3|6066.5|6065.5|415
1597410600000|2020-08-14 13:10:00|6067.8|6066.8|6069.3|6068.3|6072|6071|6066.3|6065.3|600
1597410900000|2020-08-14 13:15:00|6070|6069|6069|6068|6072.3|6071.3|6067.8|6066.8|405
1597411200000|2020-08-14 13:20:00|6068.8|6067.8|6071.8|6070.8|6072.8|6071.8|6066.8|6065.8|316
1597411500000|2020-08-14 13:25:00|6072.3|6071.3|6071.5|6070.5|6073|6072|6069.8|6068.8|321
1597411800000|2020-08-14 13:30:00|6071.3|6070.3|6070.3|6069.3|6077.3|6076.3|6068.5|6067.5|1038
1597412100000|2020-08-14 13:35:00|6070.8|6069.8|6078.3|6077.3|6079.5|6078.5|6068|6067|504
1597412400000|2020-08-14 13:40:00|6078.5|6077.5|6083.3|6082.3|6084.3|6083.3|6074.8|6073.8|627
1597412700000|2020-08-14 13:45:00|6083|6082|6077.8|6076.8|6085.3|6084.3|6076.8|6075.8|715
1597413000000|2020-08-14 13:50:00|6077.5|6076.5|6086.3|6085.3|6087.3|6086.3|6076.3|6075.3|463
1597413300000|2020-08-14 13:55:00|6086|6085|6087.5|6086.5|6089.5|6088.5|6083.5|6082.5|538
1597413600000|2020-08-14 14:00:00|6087.3|6086.3|6086.3|6085.3|6094.3|6093.3|6085.8|6084.8|907
1597413900000|2020-08-14 14:05:00|6086.5|6085.5|6092|6091|6092.5|6091.5|6086.3|6085.3|562
1597414200000|2020-08-14 14:10:00|6092.1|6091.1|6084.9|6083.9|6093.9|6092.9|6082.9|6081.9|561
1597414500000|2020-08-14 14:15:00|6085.1|6084.1|6082.1|6081.1|6086.4|6085.4|6079.4|6078.4|607
1597414800000|2020-08-14 14:20:00|6081.9|6080.9|6086.6|6085.6|6089.6|6088.6|6080.6|6079.6|563
1597415100000|2020-08-14 14:25:00|6086.4|6085.4|6079.1|6078.1|6087.1|6086.1|6077.4|6076.4|651
1597415400000|2020-08-14 14:30:00|6078.9|6077.9|6088.4|6087.4|6089.4|6088.4|6078.9|6077.9|762
1597415700000|2020-08-14 14:35:00|6088.6|6087.6|6089.1|6088.1|6090.4|6089.4|6084.9|6083.9|850
1597416000000|2020-08-14 14:40:00|6088.9|6087.9|6093.4|6092.4|6094.6|6093.6|6088.9|6087.9|965
1597416300000|2020-08-14 14:45:00|6093.1|6092.1|6095.9|6094.9|6097.6|6096.6|6092.1|6091.1|604
1597416600000|2020-08-14 14:50:00|6096.1|6095.1|6091.6|6090.6|6097.6|6096.6|6091.4|6090.4|1074
1597416900000|2020-08-14 14:55:00|6091.4|6090.4|6085.9|6084.9|6091.4|6090.4|6084.9|6083.9|631
1597417200000|2020-08-14 15:00:00|6086.1|6085.1|6085.4|6084.4|6088.9|6087.9|6082.9|6081.9|794
1597417500000|2020-08-14 15:05:00|6085.9|6084.9|6088.4|6087.4|6090.4|6089.4|6083.4|6082.4|672
1597417800000|2020-08-14 15:10:00|6088.1|6087.1|6085.9|6084.9|6090.1|6089.1|6085.4|6084.4|728
1597418100000|2020-08-14 15:15:00|6086.4|6085.4|6084.9|6083.9|6088.9|6087.9|6084.4|6083.4|583
1597418400000|2020-08-14 15:20:00|6086.4|6085.4|6091.4|6090.4|6094.6|6093.6|6086.4|6085.4|1026
1597418700000|2020-08-14 15:25:00|6091.6|6090.6|6091.4|6089.4|6095.1|6094.1|6091.1|6089.4|2087
1597419000000|2020-08-14 15:30:00|6091.9|6089.9|6093.6|6091.6|6099.9|6097.9|6091.9|6089.9|4315
1597419300000|2020-08-14 15:35:00|6093.9|6091.9|6086.4|6084.4|6094.4|6092.4|6086.1|6084.1|1557
1597419600000|2020-08-14 15:40:00|6086.1|6084.1|6090.4|6088.4|6093.4|6091.4|6084.9|6082.9|590
1597419900000|2020-08-14 15:45:00|6090.1|6088.1|6087.4|6085.4|6093.1|6091.1|6086.4|6084.4|521
1597420200000|2020-08-14 15:50:00|6087.6|6085.6|6081.1|6079.1|6087.9|6085.9|6080.6|6078.6|285
1597420500000|2020-08-14 15:55:00|6081.4|6079.4|6086.1|6084.1|6086.1|6084.1|6080.6|6078.6|204
1597420800000|2020-08-14 16:00:00|6086.4|6084.4|6085.9|6083.9|6089.6|6087.6|6084.6|6082.6|191
1597421100000|2020-08-14 16:05:00|6086.1|6084.1|6089.9|6087.9|6089.9|6087.9|6085.4|6083.4|292
1597421400000|2020-08-14 16:10:00|6090.1|6088.1|6088.1|6086.1|6091.4|6089.4|6087.4|6085.4|234
1597421700000|2020-08-14 16:15:00|6088.4|6086.4|6085.4|6083.4|6088.9|6086.9|6084.1|6082.1|119
1597422000000|2020-08-14 16:20:00|6085.1|6083.1|6083.9|6081.9|6086.4|6084.4|6081.4|6079.4|230
1597422300000|2020-08-14 16:25:00|6083.4|6081.4|6082.9|6080.9|6084.4|6082.4|6081.4|6079.4|98
1597422600000|2020-08-14 16:30:00|6083.4|6081.4|6087.6|6085.6|6087.6|6085.6|6083.4|6081.4|52
1597422900000|2020-08-14 16:35:00|6087.9|6085.9|6086.4|6084.4|6089.4|6087.4|6086.4|6084.4|207
1597423200000|2020-08-14 16:40:00|6086.1|6084.1|6086.1|6084.1|6087.6|6085.6|6085.9|6083.9|117
1597423500000|2020-08-14 16:45:00|6085.9|6083.9|6083.9|6081.9|6086.4|6084.4|6082.6|6080.6|96
1597423800000|2020-08-14 16:50:00|6084.1|6082.1|6080.6|6078.6|6084.1|6082.1|6080.1|6078.1|176
1597424100000|2020-08-14 16:55:00|6080.9|6078.9|6081.9|6079.9|6082.9|6080.9|6080.6|6078.6|73
1597424400000|2020-08-14 17:00:00|6081.6|6079.6|6081.6|6079.6|6082.6|6080.6|6080.4|6078.4|48
1597424700000|2020-08-14 17:05:00|6081.9|6079.9|6082.6|6080.6|6083.1|6081.1|6080.4|6078.4|75
1597425000000|2020-08-14 17:10:00|6082.9|6080.9|6084.9|6082.9|6085.1|6083.1|6082.4|6080.4|47
1597425300000|2020-08-14 17:15:00|6085.4|6083.4|6083.4|6081.4|6085.6|6083.6|6083.4|6081.4|77
1597425600000|2020-08-14 17:20:00|6082.9|6080.9|6085.4|6083.4|6086.1|6084.1|6082.1|6080.1|52
1597425900000|2020-08-14 17:25:00|6084.9|6082.9|6084.6|6082.6|6086.4|6084.4|6084.4|6082.4|100
1597426200000|2020-08-14 17:30:00|6084.4|6082.4|6084.4|6082.4|6085.4|6083.4|6083.6|6081.6|33
1597426500000|2020-08-14 17:35:00|6084.6|6082.6|6083.9|6081.9|6085.9|6083.9|6081.9|6079.9|64
1597426800000|2020-08-14 17:40:00|6084.1|6082.1|6084.9|6082.9|6085.6|6083.6|6082.9|6080.9|57
1597427100000|2020-08-14 17:45:00|6084.4|6082.4|6084.4|6082.4|6086.4|6084.4|6083.1|6081.1|108
1597427400000|2020-08-14 17:50:00|6084.1|6082.1|6083.4|6081.4|6086.4|6084.4|6082.4|6080.4|90
1597427700000|2020-08-14 17:55:00|6083.6|6081.6|6084.6|6082.6|6084.6|6082.6|6082.1|6080.1|51
1597428000000|2020-08-14 18:00:00|6084.4|6082.4|6080.4|6078.4|6084.6|6082.6|6079.9|6077.9|42
1597428300000|2020-08-14 18:05:00|6080.6|6078.6|6081.6|6079.6|6082.1|6080.1|6080.1|6078.1|28
1597428600000|2020-08-14 18:10:00|6081.9|6079.9|6082.6|6080.6|6083.6|6081.6|6079.9|6077.9|21
1597428900000|2020-08-14 18:15:00|6082.4|6080.4|6079.4|6077.4|6083.9|6081.9|6078.9|6076.9|54
1597429200000|2020-08-14 18:20:00|6079.6|6077.6|6076.9|6074.9|6079.6|6077.6|6075.9|6073.9|109
1597429500000|2020-08-14 18:25:00|6076.6|6074.6|6075.4|6073.4|6076.6|6074.6|6072.6|6070.6|132
1597429800000|2020-08-14 18:30:00|6075.1|6073.1|6076.6|6074.6|6078.4|6076.4|6074.9|6072.9|48
1597430100000|2020-08-14 18:35:00|6076.4|6074.4|6073.4|6071.4|6076.4|6074.4|6073.4|6071.4|62
1597430400000|2020-08-14 18:40:00|6073.1|6071.1|6072.4|6070.4|6073.6|6071.6|6070.4|6068.4|74
1597430700000|2020-08-14 18:45:00|6072.6|6070.6|6069.4|6067.4|6072.6|6070.6|6069.1|6067.1|62
1597431000000|2020-08-14 18:50:00|6069.1|6067.1|6070.6|6068.6|6072.1|6070.1|6068.6|6066.6|74
1597431300000|2020-08-14 18:55:00|6070.4|6068.4|6068.9|6066.9|6070.9|6068.9|6068.4|6066.4|52
1597431600000|2020-08-14 19:00:00|6069.4|6067.4|6068.9|6066.9|6070.4|6068.4|6067.6|6065.6|119
1597431900000|2020-08-14 19:05:00|6069.1|6067.1|6069.1|6067.1|6073.4|6071.4|6067.9|6065.9|65
1597432200000|2020-08-14 19:10:00|6068.9|6066.9|6063.9|6061.9|6069.1|6067.1|6063.9|6061.9|44
1597432500000|2020-08-14 19:15:00|6063.6|6061.6|6064.9|6062.9|6066.9|6064.9|6063.4|6061.4|107
1597432800000|2020-08-14 19:20:00|6065.1|6063.1|6063.1|6061.1|6066.1|6064.1|6062.4|6060.4|41
1597433100000|2020-08-14 19:25:00|6063.4|6061.4|6069.6|6067.6|6070.4|6068.4|6062.4|6060.4|89
1597433400000|2020-08-14 19:30:00|6069.9|6067.9|6068.6|6066.6|6071.4|6069.4|6067.6|6065.6|123
1597433700000|2020-08-14 19:35:00|6068.9|6066.9|6068.4|6066.4|6069.1|6067.1|6065.4|6063.4|87
1597434000000|2020-08-14 19:40:00|6067.9|6065.9|6071.6|6069.6|6072.4|6070.4|6065.9|6063.9|130
1597434300000|2020-08-14 19:45:00|6071.4|6069.4|6067.9|6065.9|6073.1|6071.1|6067.9|6065.9|170
1597434600000|2020-08-14 19:50:00|6068.1|6066.1|6082.4|6080.4|6082.9|6080.9|6067.4|6065.4|293
1597434900000|2020-08-14 19:55:00|6082.1|6080.1|6089.3|6085.3|6089.3|6085.3|6079.4|6077.4|310
1597435200000|2020-08-14 20:00:00|6089.7|6085.7|6083.5|6079.5|6089.7|6085.7|6080.9|6076.9|1
1597435500000|2020-08-14 20:05:00|6085|6081|6081.8|6077.8|6085|6081|6079.9|6075.9|0
1597435800000|2020-08-14 20:10:00|6081.4|6077.4|6079.2|6075.2|6081.4|6077.4|6076|6072|0
1597436100000|2020-08-14 20:15:00|6079.4|6075.4|6080.9|6076.9|6080.9|6076.9|6079.3|6075.3|0
1597436400000|2020-08-14 20:20:00|6080.8|6076.8|6080.6|6076.6|6080.8|6076.8|6080.3|6076.3|0
1597436700000|2020-08-14 20:25:00|6080.7|6076.7|6080.6|6076.6|6080.8|6076.8|6080.4|6076.4|0
1597437000000|2020-08-14 20:30:00|6079.9|6075.9|6082.8|6078.8|6084.1|6080.1|6079.9|6075.9|0
1597437300000|2020-08-14 20:35:00|6083.2|6079.2|6084.8|6080.8|6084.8|6080.8|6082.8|6078.8|0
1597437600000|2020-08-14 20:40:00|6084.4|6080.4|6084.4|6080.4|6085.5|6081.5|6083.6|6079.6|0
1597437900000|2020-08-14 20:45:00|6084.8|6080.8|6084.7|6080.7|6085.5|6081.5|6084.3|6080.3|0
1597438200000|2020-08-14 20:50:00|6084.3|6080.3|6084.8|6080.8|6084.9|6080.9|6083.6|6079.6|0
1597438500000|2020-08-14 20:55:00|6084.4|6080.4|6080.5|6076.5|6085.3|6081.3|6080.5|6076.5|0
1597615200000|2020-08-16 22:00:00|6087|6083|6086.4|6082.4|6087|6083|6084.4|6080.4|0
1597615500000|2020-08-16 22:05:00|6086.2|6082.2|6086.9|6082.9|6086.9|6082.9|6085.4|6081.4|0
1597615800000|2020-08-16 22:10:00|6086.7|6082.7|6087.6|6083.6|6088.2|6084.2|6086.1|6082.1|0
1597616100000|2020-08-16 22:15:00|6088|6084|6088.3|6084.3|6089|6085|6087.6|6083.6|0
1597616400000|2020-08-16 22:20:00|6088.4|6084.4|6087.3|6083.3|6088.4|6084.4|6087.3|6083.3|0
1597616700000|2020-08-16 22:25:00|6087.7|6083.7|6087.3|6083.3|6087.9|6083.9|6086.9|6082.9|0
1597617000000|2020-08-16 22:30:00|6087.7|6083.7|6088.9|6084.9|6090|6086|6087.7|6083.7|0
1597617300000|2020-08-16 22:35:00|6089.1|6085.1|6089.1|6085.1|6090.7|6086.7|6088.9|6084.9|0
1597617600000|2020-08-16 22:40:00|6088.7|6084.7|6089.8|6085.8|6090.2|6086.2|6088|6084|0
1597617900000|2020-08-16 22:45:00|6090|6086|6089.8|6085.8|6090.6|6086.6|6089.8|6085.8|0
1597618200000|2020-08-16 22:50:00|6090.2|6086.2|6089.3|6085.3|6090.3|6086.3|6088.8|6084.8|0
1597618500000|2020-08-16 22:55:00|6089.7|6085.7|6089.3|6085.3|6089.7|6085.7|6088.9|6084.9|0
1597618800000|2020-08-16 23:00:00|6089.5|6085.5|6088.4|6084.4|6089.7|6085.7|6088|6084|0
1597619100000|2020-08-16 23:05:00|6088.8|6084.8|6088.7|6084.7|6088.8|6084.8|6088.4|6084.4|0
1597619400000|2020-08-16 23:10:00|6089.1|6085.1|6089.1|6085.1|6089.5|6085.5|6088.7|6084.7|0
1597619700000|2020-08-16 23:15:00|6089.5|6085.5|6089.9|6085.9|6090.3|6086.3|6089.5|6085.5|0
1597620000000|2020-08-16 23:20:00|6090.3|6086.3|6089.5|6085.5|6090.7|6086.7|6089.5|6085.5|0
1597620300000|2020-08-16 23:25:00|6089.9|6085.9|6089|6085|6090.3|6086.3|6089|6085|0
1597620600000|2020-08-16 23:30:00|6088|6084|6089.5|6085.5|6089.5|6085.5|6088|6084|0
1597620900000|2020-08-16 23:35:00|6089.6|6085.6|6089.6|6085.6|6090.4|6086.4|6089.4|6085.4|0
1597621200000|2020-08-16 23:40:00|6089.2|6085.2|6089.2|6085.2|6089.6|6085.6|6088.5|6084.5|0
1597621500000|2020-08-16 23:45:00|6089|6085|6089.2|6085.2|6090.4|6086.4|6088.8|6084.8|0
1597621800000|2020-08-16 23:50:00|6088.4|6084.4|6090|6086|6090.7|6086.7|6088.1|6084.1|0
1597622100000|2020-08-16 23:55:00|6089.6|6085.6|6088.9|6084.9|6093|6089|6088.5|6084.5|0
1597622400000|2020-08-17 00:00:00|6089.1|6085.1|6082.1|6079.1|6089.3|6085.3|6077.9|6074.9|87
1597622700000|2020-08-17 00:05:00|6082.4|6079.4|6083.6|6080.6|6085.9|6082.9|6082.4|6079.4|14
1597623000000|2020-08-17 00:10:00|6084.1|6081.1|6087.1|6084.1|6087.9|6084.9|6083.1|6080.1|24
1597623300000|2020-08-17 00:15:00|6086.9|6083.9|6084.6|6081.6|6088.6|6085.6|6084.4|6081.4|27
1597623600000|2020-08-17 00:20:00|6084.4|6081.4|6090.4|6087.4|6090.6|6087.6|6080.4|6077.4|14
1597623900000|2020-08-17 00:25:00|6090.1|6087.1|6090.9|6087.9|6090.9|6087.9|6090.1|6087.1|0
1597624200000|2020-08-17 00:30:00|6091.1|6088.1|6086.4|6083.4|6093.4|6090.4|6086.4|6083.4|9
1597624500000|2020-08-17 00:35:00|6086.1|6083.1|6082.1|6079.1|6086.1|6083.1|6082.1|6079.1|1
1597624800000|2020-08-17 00:40:00|6081.9|6078.9|6078.1|6075.1|6081.9|6078.9|6076.1|6073.1|0
1597625100000|2020-08-17 00:45:00|6077.9|6074.9|6075.9|6072.9|6080.4|6077.4|6075.9|6072.9|6
1597625400000|2020-08-17 00:50:00|6075.1|6072.1|6073.6|6070.6|6076.1|6073.1|6071.9|6068.9|22
1597625700000|2020-08-17 00:55:00|6073.4|6070.4|6075.9|6072.9|6076.1|6073.1|6070.9|6067.9|10
1597626000000|2020-08-17 01:00:00|6076.1|6073.1|6072.6|6069.6|6076.1|6073.1|6071.1|6068.1|38
1597626300000|2020-08-17 01:05:00|6072.9|6069.9|6077.4|6074.4|6077.6|6074.6|6072.9|6069.9|4
1597626600000|2020-08-17 01:10:00|6077.6|6074.6|6078.4|6075.4|6078.6|6075.6|6077.1|6074.1|1
1597626900000|2020-08-17 01:15:00|6078.6|6075.6|6076.6|6073.6|6078.6|6075.6|6075.4|6072.4|5
1597627200000|2020-08-17 01:20:00|6076.9|6073.9|6077.4|6074.4|6078.6|6075.6|6076.9|6073.9|3
1597627500000|2020-08-17 01:25:00|6077.1|6074.1|6078.1|6075.1|6078.1|6075.1|6076.9|6073.9|1
1597627800000|2020-08-17 01:30:00|6078.4|6075.4|6072.4|6069.4|6079.4|6076.4|6072.1|6069.1|12
1597628100000|2020-08-17 01:35:00|6073.9|6070.9|6073.1|6070.1|6074.1|6071.1|6071.4|6068.4|5
1597628400000|2020-08-17 01:40:00|6073.6|6070.6|6074.9|6071.9|6077.9|6074.9|6073.4|6070.4|15
1597628700000|2020-08-17 01:45:00|6075.1|6072.1|6075.4|6072.4|6075.9|6072.9|6075.1|6072.1|13
1597629000000|2020-08-17 01:50:00|6075.1|6072.1|6075.9|6072.9|6075.9|6072.9|6075.1|6072.1|1
1597629300000|2020-08-17 01:55:00|6075.1|6072.1|6077.1|6074.1|6077.6|6074.6|6075.1|6072.1|12
1597629600000|2020-08-17 02:00:00|6077.4|6074.4|6083.4|6080.4|6083.4|6080.4|6077.4|6074.4|7
1597629900000|2020-08-17 02:05:00|6083.6|6080.6|6089.1|6086.1|6089.1|6086.1|6083.6|6080.6|8
1597630200000|2020-08-17 02:10:00|6089.4|6086.4|6090.9|6087.9|6092.9|6089.9|6087.6|6084.6|33
1597630500000|2020-08-17 02:15:00|6091.1|6088.1|6091.9|6088.9|6091.9|6088.9|6086.9|6083.9|1
1597630800000|2020-08-17 02:20:00|6091.6|6088.6|6092.6|6089.6|6092.6|6089.6|6088.6|6085.6|2
1597631100000|2020-08-17 02:25:00|6092.9|6089.9|6092.6|6089.6|6093.9|6090.9|6092.6|6089.6|2
1597631400000|2020-08-17 02:30:00|6092.9|6089.9|6094.1|6091.1|6094.1|6091.1|6091.9|6088.9|1
1597631700000|2020-08-17 02:35:00|6094.4|6091.4|6092.9|6089.9|6094.4|6091.4|6092.4|6089.4|0
1597632000000|2020-08-17 02:40:00|6093.1|6090.1|6093.1|6090.1|6093.4|6090.4|6092.6|6089.6|3
1597632300000|2020-08-17 02:45:00|6092.9|6089.9|6091.6|6088.6|6093.6|6090.6|6091.4|6088.4|3
1597632600000|2020-08-17 02:50:00|6091.9|6088.9|6091.9|6088.9|6092.1|6089.1|6091.4|6088.4|1
1597632900000|2020-08-17 02:55:00|6091.6|6088.6|6091.4|6088.4|6092.1|6089.1|6091.4|6088.4|1
1597633200000|2020-08-17 03:00:00|6091.6|6088.6|6092.4|6089.4|6092.9|6089.9|6091.4|6088.4|0
1597633500000|2020-08-17 03:05:00|6092.6|6089.6|6090.4|6087.4|6092.6|6089.6|6090.1|6087.1|10
1597633800000|2020-08-17 03:10:00|6090.6|6087.6|6091.9|6088.9|6091.9|6088.9|6090.1|6087.1|2
1597634100000|2020-08-17 03:15:00|6091.6|6088.6|6091.1|6088.1|6091.6|6088.6|6090.9|6087.9|4
1597634400000|2020-08-17 03:20:00|6092.4|6089.4|6092.1|6089.1|6093.4|6090.4|6091.4|6088.4|19
1597634700000|2020-08-17 03:25:00|6092.4|6089.4|6092.9|6089.9|6093.1|6090.1|6091.9|6088.9|3
1597635000000|2020-08-17 03:30:00|6093.1|6090.1|6090.1|6087.1|6093.1|6090.1|6088.1|6085.1|6
1597635300000|2020-08-17 03:35:00|6090.4|6087.4|6087.6|6084.6|6090.4|6087.4|6087.6|6084.6|4
1597635600000|2020-08-17 03:40:00|6087.4|6084.4|6088.1|6085.1|6088.1|6085.1|6087.1|6084.1|3
1597635900000|2020-08-17 03:45:00|6087.9|6084.9|6085.4|6082.4|6087.9|6084.9|6085.1|6082.1|10
1597636200000|2020-08-17 03:50:00|6086.9|6083.9|6087.4|6084.4|6087.4|6084.4|6084.9|6081.9|23
1597636500000|2020-08-17 03:55:00|6087.6|6084.6|6088.6|6085.6|6089.6|6086.6|6087.6|6084.6|4
1597636800000|2020-08-17 04:00:00|6088.4|6085.4|6087.1|6084.1|6089.4|6086.4|6087.1|6084.1|3
1597637100000|2020-08-17 04:05:00|6086.6|6083.6|6086.6|6083.6|6086.6|6083.6|6086.4|6083.4|1
1597637400000|2020-08-17 04:10:00|6086.4|6083.4|6084.9|6081.9|6086.9|6083.9|6084.9|6081.9|2
1597637700000|2020-08-17 04:15:00|6085.1|6082.1|6084.9|6081.9|6085.9|6082.9|6080.9|6077.9|5
1597638000000|2020-08-17 04:20:00|6085.1|6082.1|6086.9|6083.9|6087.6|6084.6|6085.1|6082.1|6
1597638300000|2020-08-17 04:25:00|6087.1|6084.1|6087.6|6084.6|6087.9|6084.9|6087.1|6084.1|1
1597638600000|2020-08-17 04:30:00|6087.9|6084.9|6094.4|6091.4|6094.4|6091.4|6087.9|6084.9|12
1597638900000|2020-08-17 04:35:00|6094.6|6091.6|6093.4|6090.4|6095.1|6092.1|6093.4|6090.4|5
1597639200000|2020-08-17 04:40:00|6093.6|6090.6|6093.4|6090.4|6094.4|6091.4|6092.6|6089.6|4
1597639500000|2020-08-17 04:45:00|6093.6|6090.6|6093.4|6090.4|6093.6|6090.6|6091.9|6088.9|5
1597639800000|2020-08-17 04:50:00|6093.6|6090.6|6094.1|6091.1|6094.4|6091.4|6092.4|6089.4|0
1597640100000|2020-08-17 04:55:00|6094.4|6091.4|6092.6|6089.6|6095.4|6092.4|6092.6|6089.6|10
1597640400000|2020-08-17 05:00:00|6092.9|6089.9|6095.1|6092.1|6097.9|6094.9|6092.6|6089.6|24
1597640700000|2020-08-17 05:05:00|6094.9|6091.9|6096.4|6093.4|6096.6|6093.6|6094.9|6091.9|2
1597641000000|2020-08-17 05:10:00|6096.6|6093.6|6097.1|6094.1|6097.1|6094.1|6096.4|6093.4|0
1597641300000|2020-08-17 05:15:00|6097.4|6094.4|6097.4|6094.4|6097.9|6094.9|6095.1|6092.1|2
1597641600000|2020-08-17 05:20:00|6097.1|6094.1|6096.1|6093.1|6097.1|6094.1|6095.9|6092.9|8
1597641900000|2020-08-17 05:25:00|6096.4|6093.4|6094.9|6091.9|6096.4|6093.4|6092.9|6089.9|14
1597642200000|2020-08-17 05:30:00|6094.6|6091.6|6093.9|6090.9|6094.6|6091.6|6091.9|6088.9|13
1597642500000|2020-08-17 05:35:00|6094.1|6091.1|6095.4|6092.4|6095.6|6092.6|6092.9|6089.9|20
1597642800000|2020-08-17 05:40:00|6095.1|6092.1|6096.4|6093.4|6096.4|6093.4|6095.1|6092.1|10
1597643100000|2020-08-17 05:45:00|6096.1|6093.1|6092.6|6089.6|6096.1|6093.1|6092.6|6089.6|20
1597643400000|2020-08-17 05:50:00|6092.4|6089.4|6094.4|6091.4|6094.4|6091.4|6091.9|6088.9|13
1597643700000|2020-08-17 05:55:00|6094.6|6091.6|6093.1|6090.1|6094.6|6091.6|6091.4|6088.4|22
1597644000000|2020-08-17 06:00:00|6092.6|6089.6|6088.1|6086.1|6096.6|6094.6|6087.9|6085.9|345
1597644300000|2020-08-17 06:05:00|6087.6|6085.6|6082.1|6080.1|6090.1|6088.1|6079.6|6077.6|308
1597644600000|2020-08-17 06:10:00|6082.4|6080.4|6079.9|6077.9|6083.4|6081.4|6078.6|6076.6|201
1597644900000|2020-08-17 06:15:00|6079.6|6077.6|6081.9|6079.9|6082.9|6080.9|6078.9|6076.9|167
1597645200000|2020-08-17 06:20:00|6081.1|6079.1|6081.4|6079.4|6081.6|6079.6|6079.1|6077.1|145
1597645500000|2020-08-17 06:25:00|6082.1|6080.1|6081.9|6079.9|6085.4|6083.4|6081.4|6079.4|138
1597645800000|2020-08-17 06:30:00|6082.1|6080.1|6083.1|6081.1|6084.6|6082.6|6080.9|6078.9|113
1597646100000|2020-08-17 06:35:00|6082.1|6080.1|6083.6|6081.6|6085.1|6083.1|6082.1|6080.1|108
1597646400000|2020-08-17 06:40:00|6083.9|6081.9|6083.1|6081.1|6085.9|6083.9|6081.4|6079.4|106
1597646700000|2020-08-17 06:45:00|6083.9|6081.9|6084.6|6082.6|6085.6|6083.6|6082.9|6080.9|59
1597647000000|2020-08-17 06:50:00|6084.4|6082.4|6084.9|6082.9|6085.6|6083.6|6082.4|6080.4|266
1597647300000|2020-08-17 06:55:00|6085.6|6083.6|6074.6|6072.6|6086.4|6084.4|6074.1|6072.1|1102
1597647600000|2020-08-17 07:00:00|6074.1|6073.1|6105.1|6104.1|6116.1|6115.1|6070.6|6069.6|5591
1597647900000|2020-08-17 07:05:00|6105.9|6104.9|6096.9|6095.9|6118.9|6117.9|6096.9|6095.9|1845
1597648200000|2020-08-17 07:10:00|6096.6|6095.6|6082.9|6081.9|6103.4|6102.4|6076.6|6075.6|973
1597648500000|2020-08-17 07:15:00|6083.4|6082.4|6075.1|6074.1|6085.1|6084.1|6071.1|6070.1|802
1597648800000|2020-08-17 07:20:00|6074.9|6073.9|6077.1|6076.1|6078.1|6077.1|6058.4|6057.4|936
1597649100000|2020-08-17 07:25:00|6077.4|6076.4|6093.4|6092.4|6098.6|6097.6|6076.4|6075.4|683
1597649400000|2020-08-17 07:30:00|6092.9|6091.9|6104.1|6103.1|6117.4|6116.4|6092.6|6091.6|984
1597649700000|2020-08-17 07:35:00|6103.9|6102.9|6095.1|6094.1|6105.1|6104.1|6090.6|6089.6|365
1597650000000|2020-08-17 07:40:00|6095.6|6094.6|6092.9|6091.9|6101.4|6100.4|6088.6|6087.6|457
1597650300000|2020-08-17 07:45:00|6093.1|6092.1|6106.9|6105.9|6107.6|6106.6|6093.1|6092.1|315
1597650600000|2020-08-17 07:50:00|6107.1|6106.1|6108.1|6107.1|6110.4|6109.4|6103.1|6102.1|354
1597650900000|2020-08-17 07:55:00|6107.9|6106.9|6115.1|6114.1|6117.1|6116.1|6106.4|6105.4|489
1597651200000|2020-08-17 08:00:00|6114.9|6113.9|6097.1|6096.1|6117.6|6116.6|6092.4|6091.4|614
1597651500000|2020-08-17 08:05:00|6097.4|6096.4|6099.1|6098.1|6102.6|6101.6|6095.6|6094.6|362
1597651800000|2020-08-17 08:10:00|6098.6|6097.6|6097.6|6096.6|6103.1|6102.1|6096.4|6095.4|293
1597652100000|2020-08-17 08:15:00|6097.9|6096.9|6098.9|6097.9|6102.1|6101.1|6090.6|6089.6|356
1597652400000|2020-08-17 08:20:00|6099.1|6098.1|6099.4|6098.4|6101.1|6100.1|6094.1|6093.1|267
1597652700000|2020-08-17 08:25:00|6099.1|6098.1|6095.4|6094.4|6099.4|6098.4|6085.6|6084.6|424
1597653000000|2020-08-17 08:30:00|6094.9|6093.9|6105.1|6104.1|6106.6|6105.6|6094.9|6093.9|251
1597653300000|2020-08-17 08:35:00|6104.9|6103.9|6102.6|6101.6|6105.1|6104.1|6099.4|6098.4|161
1597653600000|2020-08-17 08:40:00|6102.4|6101.4|6110.1|6109.1|6113.1|6112.1|6092.1|6091.1|367
1597653900000|2020-08-17 08:45:00|6110.4|6109.4|6108.6|6107.6|6111.6|6110.6|6105.4|6104.4|212
1597654200000|2020-08-17 08:50:00|6108.9|6107.9|6101.4|6100.4|6110.9|6109.9|6101.1|6100.1|203
1597654500000|2020-08-17 08:55:00|6101.1|6100.1|6109.6|6108.6|6111.9|6110.9|6099.1|6098.1|385
1597654800000|2020-08-17 09:00:00|6109.9|6108.9|6112.9|6111.9|6112.9|6111.9|6104.6|6103.6|374
1597655100000|2020-08-17 09:05:00|6113.1|6112.1|6115.4|6114.4|6119.1|6118.1|6112.9|6111.9|449
1597655400000|2020-08-17 09:10:00|6114.9|6113.9|6113.9|6112.9|6119.1|6118.1|6113.6|6112.6|341
1597655700000|2020-08-17 09:15:00|6114.1|6113.1|6116.9|6115.9|6117.1|6116.1|6111.4|6110.4|358
1597656000000|2020-08-17 09:20:00|6117.1|6116.1|6116.1|6115.1|6120.6|6119.6|6114.6|6113.6|295
1597656300000|2020-08-17 09:25:00|6116.4|6115.4|6113.4|6112.4|6117.9|6116.9|6112.9|6111.9|213
1597656600000|2020-08-17 09:30:00|6113.1|6112.1|6110.1|6109.1|6115.4|6114.4|6109.6|6108.6|257
1597656900000|2020-08-17 09:35:00|6110.4|6109.4|6107.1|6106.1|6111.4|6110.4|6106.1|6105.1|315
1597657200000|2020-08-17 09:40:00|6106.9|6105.9|6100.9|6099.9|6108.9|6107.9|6100.9|6099.9|286
1597657500000|2020-08-17 09:45:00|6101.1|6100.1|6102.9|6101.9|6107.6|6106.6|6101.1|6100.1|241
1597657800000|2020-08-17 09:50:00|6102.4|6101.4|6101.4|6100.4|6103.4|6102.4|6098.9|6097.9|245
1597658100000|2020-08-17 09:55:00|6101.1|6100.1|6099.1|6098.1|6103.1|6102.1|6098.4|6097.4|270
1597658400000|2020-08-17 10:00:00|6098.4|6097.4|6098.6|6097.6|6102.9|6101.9|6097.9|6096.9|259
1597658700000|2020-08-17 10:05:00|6098.4|6097.4|6102.9|6101.9|6103.4|6102.4|6096.6|6095.6|184
1597659000000|2020-08-17 10:10:00|6102.6|6101.6|6102.9|6101.9|6105.4|6104.4|6101.9|6100.9|174
1597659300000|2020-08-17 10:15:00|6102.6|6101.6|6104.4|6103.4|6105.1|6104.1|6101.6|6100.6|192
1597659600000|2020-08-17 10:20:00|6104.6|6103.6|6102.9|6101.9|6105.4|6104.4|6100.9|6099.9|237
1597659900000|2020-08-17 10:25:00|6102.6|6101.6|6107.9|6106.9|6108.9|6107.9|6102.6|6101.6|177
1597660200000|2020-08-17 10:30:00|6108.4|6107.4|6113.1|6112.1|6115.4|6114.4|6107.6|6106.6|295
1597660500000|2020-08-17 10:35:00|6112.9|6111.9|6117.1|6116.1|6117.4|6116.4|6112.1|6111.1|392
1597660800000|2020-08-17 10:40:00|6116.9|6115.9|6115.4|6114.4|6122.1|6121.1|6115.4|6114.4|708
1597661100000|2020-08-17 10:45:00|6115.1|6114.1|6115.4|6114.4|6118.4|6117.4|6113.1|6112.1|266
1597661400000|2020-08-17 10:50:00|6115.1|6114.1|6117.1|6116.1|6117.9|6116.9|6111.1|6110.1|284
1597661700000|2020-08-17 10:55:00|6117.4|6116.4|6132.4|6131.4|6132.6|6131.6|6116.6|6115.6|952
1597662000000|2020-08-17 11:00:00|6132.9|6131.9|6123.6|6122.6|6132.9|6131.9|6121.6|6120.6|771
1597662300000|2020-08-17 11:05:00|6123.4|6122.4|6129.1|6128.1|6130.1|6129.1|6121.4|6120.4|376
1597662600000|2020-08-17 11:10:00|6128.9|6127.9|6124.4|6123.4|6129.9|6128.9|6122.9|6121.9|201
1597662900000|2020-08-17 11:15:00|6124.1|6123.1|6122.9|6121.9|6127.4|6126.4|6122.1|6121.1|196
1597663200000|2020-08-17 11:20:00|6122.6|6121.6|6125.9|6124.9|6126.6|6125.6|6122.6|6121.6|206
1597663500000|2020-08-17 11:25:00|6125.6|6124.6|6125.6|6124.6|6130.9|6129.9|6125.6|6124.6|173
1597663800000|2020-08-17 11:30:00|6125.9|6124.9|6125.9|6124.9|6131.1|6130.1|6122.9|6121.9|430
1597664100000|2020-08-17 11:35:00|6126.1|6125.1|6124.6|6123.6|6126.4|6125.4|6123.4|6122.4|97
1597664400000|2020-08-17 11:40:00|6123.9|6122.9|6124.9|6123.9|6127.2|6126.2|6123.7|6122.7|261
1597664700000|2020-08-17 11:45:00|6125.2|6124.2|6127.2|6126.2|6129.7|6128.7|6123.2|6122.2|321
1597665000000|2020-08-17 11:50:00|6126.9|6125.9|6122.7|6121.7|6126.9|6125.9|6122.4|6121.4|149
1597665300000|2020-08-17 11:55:00|6122.9|6121.9|6125.2|6124.2|6126.7|6125.7|6121.7|6120.7|158
1597665600000|2020-08-17 12:00:00|6125.4|6124.4|6127.7|6126.7|6129.2|6128.2|6124.9|6123.9|327
1597665900000|2020-08-17 12:05:00|6127.9|6126.9|6128.7|6127.7|6130.4|6129.4|6127.2|6126.2|197
1597666200000|2020-08-17 12:10:00|6128.2|6127.2|6129.7|6128.7|6130.7|6129.7|6128.2|6127.2|288
1597666500000|2020-08-17 12:15:00|6129.2|6128.2|6128.2|6127.2|6129.7|6128.7|6125.2|6124.2|231
1597666800000|2020-08-17 12:20:00|6127.9|6126.9|6126.9|6125.9|6129.7|6128.7|6125.4|6124.4|216
1597667100000|2020-08-17 12:25:00|6127.2|6126.2|6128.2|6127.2|6129.4|6128.4|6126.4|6125.4|236
1597667400000|2020-08-17 12:30:00|6127.9|6126.9|6121.9|6120.9|6128.2|6127.2|6121.9|6120.9|178
1597667700000|2020-08-17 12:35:00|6121.7|6120.7|6123.2|6122.2|6123.7|6122.7|6119.7|6118.7|225
1597668000000|2020-08-17 12:40:00|6122.7|6121.7|6126.4|6125.4|6127.7|6126.7|6122.7|6121.7|229
1597668300000|2020-08-17 12:45:00|6126.7|6125.7|6132.2|6131.2|6132.7|6131.7|6125.2|6124.2|173
1597668600000|2020-08-17 12:50:00|6132.4|6131.4|6136.2|6135.2|6138.4|6137.4|6131.7|6130.7|450
1597668900000|2020-08-17 12:55:00|6135.9|6134.9|6125.7|6124.7|6137.7|6136.7|6125.2|6124.2|657
1597669200000|2020-08-17 13:00:00|6125.4|6124.4|6132.9|6131.9|6134.9|6133.9|6125.2|6124.2|456
1597669500000|2020-08-17 13:05:00|6133.2|6132.2|6133.2|6132.2|6135.7|6134.7|6132.7|6131.7|182
1597669800000|2020-08-17 13:10:00|6132.9|6131.9|6135.7|6134.7|6136.2|6135.2|6132.9|6131.9|292
1597670100000|2020-08-17 13:15:00|6135.4|6134.4|6132.2|6131.2|6136.9|6135.9|6132.2|6131.2|199
1597670400000|2020-08-17 13:20:00|6131.9|6130.9|6133.2|6132.2|6135.7|6134.7|6131.9|6130.9|202
1597670700000|2020-08-17 13:25:00|6133.4|6132.4|6129.2|6128.2|6133.7|6132.7|6127.7|6126.7|425
1597671000000|2020-08-17 13:30:00|6128.9|6127.9|6129.7|6128.7|6129.7|6128.7|6120.4|6119.4|759
1597671300000|2020-08-17 13:35:00|6129.9|6128.9|6127.7|6126.7|6132.4|6131.4|6120.9|6119.9|598
1597671600000|2020-08-17 13:40:00|6128.2|6127.2|6129.7|6128.7|6130.9|6129.9|6127.7|6126.7|525
1597671900000|2020-08-17 13:45:00|6130.2|6129.2|6130.9|6129.9|6132.2|6131.2|6126.7|6125.7|381
1597672200000|2020-08-17 13:50:00|6131.2|6130.2|6134.7|6133.7|6135.4|6134.4|6130.7|6129.7|487
1597672500000|2020-08-17 13:55:00|6135.2|6134.2|6129.7|6128.7|6136.2|6135.2|6127.2|6126.2|308
1597672800000|2020-08-17 14:00:00|6130.2|6129.2|6129.2|6128.2|6134.4|6133.4|6127.4|6126.4|703
1597673100000|2020-08-17 14:05:00|6128.9|6127.9|6127.7|6126.7|6130.2|6129.2|6124.2|6123.2|378
1597673400000|2020-08-17 14:10:00|6126.9|6125.9|6126.4|6125.4|6129.1|6128.1|6123.9|6122.9|477
1597673700000|2020-08-17 14:15:00|6126.1|6125.1|6129.9|6128.9|6132.4|6131.4|6124.4|6123.4|651
1597674000000|2020-08-17 14:20:00|6130.1|6129.1|6137.9|6136.9|6137.9|6136.9|6129.6|6128.6|718
1597674300000|2020-08-17 14:25:00|6137.6|6136.6|6137.9|6136.9|6140.4|6139.4|6136.4|6135.4|743
1597674600000|2020-08-17 14:30:00|6138.1|6137.1|6135.4|6134.4|6139.4|6138.4|6132.9|6131.9|757
1597674900000|2020-08-17 14:35:00|6135.6|6134.6|6132.9|6131.9|6136.9|6135.9|6132.1|6131.1|480
1597675200000|2020-08-17 14:40:00|6132.6|6131.6|6136.9|6135.9|6138.9|6137.9|6131.4|6130.4|557
1597675500000|2020-08-17 14:45:00|6137.6|6136.6|6134.9|6133.9|6137.9|6136.9|6133.9|6132.9|670
1597675800000|2020-08-17 14:50:00|6135.1|6134.1|6136.9|6135.9|6138.9|6137.9|6135.1|6134.1|702
1597676100000|2020-08-17 14:55:00|6137.4|6136.4|6132.9|6131.9|6137.9|6136.9|6132.9|6131.9|813
1597676400000|2020-08-17 15:00:00|6132.6|6131.6|6130.9|6129.9|6134.9|6133.9|6130.4|6129.4|527
1597676700000|2020-08-17 15:05:00|6130.4|6129.4|6130.9|6129.9|6131.4|6130.4|6129.9|6128.9|388
1597677000000|2020-08-17 15:10:00|6130.6|6129.6|6131.4|6130.4|6132.4|6131.4|6130.1|6129.1|354
1597677300000|2020-08-17 15:15:00|6131.9|6130.9|6134.9|6133.9|6135.9|6134.9|6130.9|6129.9|620
1597677600000|2020-08-17 15:20:00|6135.1|6134.1|6137.4|6136.4|6138.9|6137.9|6134.9|6133.9|733
1597677900000|2020-08-17 15:25:00|6136.9|6135.9|6137.1|6135.1|6141.4|6140.4|6136.4|6134.9|2102
1597678200000|2020-08-17 15:30:00|6137.4|6135.4|6127.1|6125.1|6137.9|6135.9|6124.9|6122.9|2834
1597678500000|2020-08-17 15:35:00|6127.4|6125.4|6127.4|6125.4|6129.9|6127.9|6126.4|6124.4|852
1597678800000|2020-08-17 15:40:00|6127.1|6125.1|6122.6|6120.6|6128.9|6126.9|6122.4|6120.4|681
1597679100000|2020-08-17 15:45:00|6122.4|6120.4|6124.4|6122.4|6125.1|6123.1|6121.9|6119.9|247
1597679400000|2020-08-17 15:50:00|6124.1|6122.1|6124.9|6122.9|6125.4|6123.4|6122.9|6120.9|96
1597679700000|2020-08-17 15:55:00|6125.1|6123.1|6125.9|6123.9|6126.1|6124.1|6124.4|6122.4|105
1597680000000|2020-08-17 16:00:00|6126.1|6124.1|6125.4|6123.4|6126.9|6124.9|6124.6|6122.6|184
1597680300000|2020-08-17 16:05:00|6124.9|6122.9|6124.9|6122.9|6126.4|6124.4|6123.9|6121.9|182
1597680600000|2020-08-17 16:10:00|6125.1|6123.1|6124.4|6122.4|6125.4|6123.4|6123.4|6121.4|112
1597680900000|2020-08-17 16:15:00|6124.6|6122.6|6126.4|6124.4|6126.9|6124.9|6122.6|6120.6|103
1597681200000|2020-08-17 16:20:00|6125.9|6123.9|6126.4|6124.4|6126.4|6124.4|6124.9|6122.9|78
1597681500000|2020-08-17 16:25:00|6126.6|6124.6|6126.9|6124.9|6127.6|6125.6|6125.9|6123.9|181
1597681800000|2020-08-17 16:30:00|6126.6|6124.6|6128.1|6126.1|6128.1|6126.1|6125.4|6123.4|251
1597682100000|2020-08-17 16:35:00|6128.4|6126.4|6127.9|6125.9|6128.4|6126.4|6125.6|6123.6|82
1597682400000|2020-08-17 16:40:00|6128.1|6126.1|6127.9|6125.9|6128.9|6126.9|6126.9|6124.9|40
1597682700000|2020-08-17 16:45:00|6128.4|6126.4|6127.9|6125.9|6128.9|6126.9|6127.4|6125.4|40
1597683000000|2020-08-17 16:50:00|6127.6|6125.6|6125.9|6123.9|6128.6|6126.6|6125.6|6123.6|100
1597683300000|2020-08-17 16:55:00|6125.6|6123.6|6125.4|6123.4|6125.9|6123.9|6124.6|6122.6|66
1597683600000|2020-08-17 17:00:00|6125.9|6123.9|6124.9|6122.9|6125.9|6123.9|6124.1|6122.1|49
1597683900000|2020-08-17 17:05:00|6124.6|6122.6|6124.4|6122.4|6124.9|6122.9|6123.9|6121.9|45
1597684200000|2020-08-17 17:10:00|6123.9|6121.9|6123.9|6121.9|6124.9|6122.9|6123.4|6121.4|53
1597684500000|2020-08-17 17:15:00|6124.1|6122.1|6123.4|6121.4|6124.9|6122.9|6123.4|6121.4|43
1597684800000|2020-08-17 17:20:00|6123.1|6121.1|6123.4|6121.4|6124.1|6122.1|6122.1|6120.1|58
1597685100000|2020-08-17 17:25:00|6123.6|6121.6|6122.6|6120.6|6123.9|6121.9|6121.4|6119.4|176
1597685400000|2020-08-17 17:30:00|6122.9|6120.9|6122.9|6120.9|6123.4|6121.4|6122.4|6120.4|34
1597685700000|2020-08-17 17:35:00|6123.1|6121.1|6122.1|6120.1|6123.1|6121.1|6121.6|6119.6|26
1597686000000|2020-08-17 17:40:00|6121.9|6119.9|6121.4|6119.4|6122.4|6120.4|6121.4|6119.4|16
1597686300000|2020-08-17 17:45:00|6121.1|6119.1|6120.4|6118.4|6121.4|6119.4|6120.4|6118.4|24
1597686600000|2020-08-17 17:50:00|6120.6|6118.6|6122.1|6120.1|6122.6|6120.6|6120.4|6118.4|48
1597686900000|2020-08-17 17:55:00|6121.9|6119.9|6121.4|6119.4|6121.9|6119.9|6120.4|6118.4|24
1597687200000|2020-08-17 18:00:00|6121.9|6119.9|6121.9|6119.9|6123.1|6121.1|6121.6|6119.6|35
1597687500000|2020-08-17 18:05:00|6122.1|6120.1|6121.4|6119.4|6122.1|6120.1|6120.9|6118.9|25
1597687800000|2020-08-17 18:10:00|6120.9|6118.9|6121.4|6119.4|6121.6|6119.6|6120.9|6118.9|39
1597688100000|2020-08-17 18:15:00|6121.6|6119.6|6121.4|6119.4|6122.9|6120.9|6121.4|6119.4|32
1597688400000|2020-08-17 18:20:00|6121.9|6119.9|6122.4|6120.4|6123.9|6121.9|6121.9|6119.9|94
1597688700000|2020-08-17 18:25:00|6122.9|6120.9|6122.9|6120.9|6123.9|6121.9|6121.6|6119.6|49
1597689000000|2020-08-17 18:30:00|6122.6|6120.6|6122.4|6120.4|6123.9|6121.9|6122.4|6120.4|25
1597689300000|2020-08-17 18:35:00|6122.9|6120.9|6121.6|6119.6|6122.9|6120.9|6121.4|6119.4|50
1597689600000|2020-08-17 18:40:00|6121.9|6119.9|6121.9|6119.9|6122.1|6120.1|6121.4|6119.4|58
1597689900000|2020-08-17 18:45:00|6121.6|6119.6|6118.1|6116.1|6121.9|6119.9|6117.9|6115.9|106
1597690200000|2020-08-17 18:50:00|6117.9|6115.9|6117.4|6115.4|6118.4|6116.4|6117.4|6115.4|40
1597690500000|2020-08-17 18:55:00|6117.9|6115.9|6118.9|6116.9|6119.4|6117.4|6117.4|6115.4|79
1597690800000|2020-08-17 19:00:00|6118.6|6116.6|6115.9|6113.9|6120.1|6118.1|6115.9|6113.9|48
1597691100000|2020-08-17 19:05:00|6116.1|6114.1|6114.4|6112.4|6117.1|6115.1|6113.9|6111.9|54
1597691400000|2020-08-17 19:10:00|6114.6|6112.6|6115.1|6113.1|6115.4|6113.4|6113.6|6111.6|92
1597691700000|2020-08-17 19:15:00|6114.9|6112.9|6117.9|6115.9|6118.1|6116.1|6113.9|6111.9|26
1597692000000|2020-08-17 19:20:00|6117.6|6115.6|6115.9|6113.9|6119.1|6117.1|6115.1|6113.1|44
1597692300000|2020-08-17 19:25:00|6116.1|6114.1|6116.9|6114.9|6117.6|6115.6|6115.6|6113.6|33
1597692600000|2020-08-17 19:30:00|6117.1|6115.1|6120.4|6118.4|6120.4|6118.4|6117.1|6115.1|134
1597692900000|2020-08-17 19:35:00|6120.6|6118.6|6119.4|6117.4|6120.6|6118.6|6118.9|6116.9|71
1597693200000|2020-08-17 19:40:00|6119.1|6117.1|6117.4|6115.4|6119.1|6117.1|6116.9|6114.9|159
1597693500000|2020-08-17 19:45:00|6117.1|6115.1|6117.9|6115.9|6119.6|6117.6|6115.9|6113.9|243
1597693800000|2020-08-17 19:50:00|6118.1|6116.1|6118.6|6116.6|6119.4|6117.4|6116.4|6114.4|304
1597694100000|2020-08-17 19:55:00|6118.9|6116.9|6121.3|6117.3|6121.6|6118.1|6116.4|6114.4|432
1597694400000|2020-08-17 20:00:00|6120.9|6116.9|6119.4|6115.4|6123.2|6119.2|6118.6|6114.6|1
1597694700000|2020-08-17 20:05:00|6119|6115|6118.5|6114.5|6120.5|6116.5|6118.5|6114.5|0
1597695000000|2020-08-17 20:10:00|6118.4|6114.4|6122.6|6118.6|6124|6120|6116.9|6112.9|0
1597695300000|2020-08-17 20:15:00|6122.7|6118.7|6123.2|6119.2|6123.6|6119.6|6122.4|6118.4|0
1597695600000|2020-08-17 20:20:00|6122.9|6118.9|6123.1|6119.1|6123.3|6119.3|6122.8|6118.8|0
1597695900000|2020-08-17 20:25:00|6123|6119|6122.9|6118.9|6123.1|6119.1|6122.6|6118.6|0
1597696200000|2020-08-17 20:30:00|6124|6120|6124.7|6120.7|6124.8|6120.8|6123.3|6119.3|0
1597696500000|2020-08-17 20:35:00|6124.3|6120.3|6122.8|6118.8|6124.7|6120.7|6122.8|6118.8|0
1597696800000|2020-08-17 20:40:00|6123.2|6119.2|6123.6|6119.6|6123.6|6119.6|6122.5|6118.5|0
1597697100000|2020-08-17 20:45:00|6123.2|6119.2|6122.9|6118.9|6123.7|6119.7|6122.6|6118.6|0
1597697400000|2020-08-17 20:50:00|6123.3|6119.3|6122.2|6118.2|6123.3|6119.3|6122.2|6118.2|0
1597697700000|2020-08-17 20:55:00|6121.8|6117.8|6123.6|6119.6|6123.6|6119.6|6121.4|6117.4|0
1597698000000|2020-08-17 21:00:00|6123.7|6119.7|6123.9|6119.9|6124.1|6120.1|6123.6|6119.6|0
1597698300000|2020-08-17 21:05:00|6124|6120|6124.2|6120.2|6124.2|6120.2|6124|6120|0
1597698600000|2020-08-17 21:10:00|6124|6120|6124|6120|6124.2|6120.2|6124|6120|0
1597698900000|2020-08-17 21:15:00|6123.9|6119.9|6124.1|6120.1|6124.2|6120.2|6123.9|6119.9|0
1597699200000|2020-08-17 21:20:00|6124.2|6120.2|6124.2|6120.2|6124.4|6120.4|6124.2|6120.2|0
1597699500000|2020-08-17 21:25:00|6124.3|6120.3|6124.3|6120.3|6124.3|6120.3|6124.3|6120.3|0
1597700100000|2020-08-17 21:35:00|6124.4|6120.4|6124.4|6120.4|6124.4|6120.4|6124.3|6120.3|0
1597700400000|2020-08-17 21:40:00|6124.2|6120.2|6124.1|6120.1|6124.3|6120.3|6124|6120|0
1597700700000|2020-08-17 21:45:00|6124|6120|6124.1|6120.1|6124.2|6120.2|6123.8|6119.8|0
1597701000000|2020-08-17 21:50:00|6124.2|6120.2|6124.1|6120.1|6124.2|6120.2|6124.1|6120.1|0
1597701300000|2020-08-17 21:55:00|6124|6120|6124.2|6120.2|6124.3|6120.3|6124|6120|0
1597701600000|2020-08-17 22:00:00|6124.1|6120.1|6121.9|6117.9|6124.1|6120.1|6121.9|6117.9|0
1597701900000|2020-08-17 22:05:00|6122.1|6118.1|6122.1|6118.1|6122.5|6118.5|6122.1|6118.1|0
1597702200000|2020-08-17 22:10:00|6122.3|6118.3|6121.3|6117.3|6122.5|6118.5|6121.3|6117.3|0
1597702500000|2020-08-17 22:15:00|6121.7|6117.7|6122.1|6118.1|6122.1|6118.1|6120.9|6116.9|0
1597702800000|2020-08-17 22:20:00|6121.7|6117.7|6122.9|6118.9|6122.9|6118.9|6121.7|6117.7|0
1597703100000|2020-08-17 22:25:00|6122.8|6118.8|6122.9|6118.9|6123.2|6119.2|6122.8|6118.8|0
1597703400000|2020-08-17 22:30:00|6123|6119|6123.6|6119.6|6123.6|6119.6|6122.9|6118.9|0
1597703700000|2020-08-17 22:35:00|6124|6120|6123.3|6119.3|6124|6120|6122.9|6118.9|0
1597704000000|2020-08-17 22:40:00|6122.9|6118.9|6123.6|6119.6|6124|6120|6122.5|6118.5|0
1597704300000|2020-08-17 22:45:00|6123.8|6119.8|6125.2|6121.2|6125.2|6121.2|6123.6|6119.6|0
1597704600000|2020-08-17 22:50:00|6125.3|6121.3|6125.2|6121.2|6125.3|6121.3|6124.9|6120.9|0
1597704900000|2020-08-17 22:55:00|6125|6121|6125.6|6121.6|6125.6|6121.6|6124.9|6120.9|0
1597705200000|2020-08-17 23:00:00|6124.9|6120.9|6125.3|6121.3|6125.7|6121.7|6123.7|6119.7|0
1597705500000|2020-08-17 23:05:00|6125.5|6121.5|6126.1|6122.1|6126.1|6122.1|6124.5|6120.5|0
1597705800000|2020-08-17 23:10:00|6125.7|6121.7|6127.4|6123.4|6128.6|6124.6|6125.7|6121.7|0
1597706100000|2020-08-17 23:15:00|6127.8|6123.8|6131|6127|6133.6|6129.6|6127|6123|0
1597706400000|2020-08-17 23:20:00|6131.4|6127.4|6136.8|6132.8|6137|6133|6130.7|6126.7|0
1597706700000|2020-08-17 23:25:00|6137.2|6133.2|6139.9|6135.9|6140|6136|6136.8|6132.8|0
1597707000000|2020-08-17 23:30:00|6140.3|6136.3|6139.9|6135.9|6142.2|6138.2|6139.7|6135.7|0
1597707300000|2020-08-17 23:35:00|6139.6|6135.6|6140.6|6136.6|6140.6|6136.6|6139.4|6135.4|0
1597707600000|2020-08-17 23:40:00|6141|6137|6139.9|6135.9|6141|6137|6139.7|6135.7|0
1597707900000|2020-08-17 23:45:00|6139.7|6135.7|6134.1|6130.1|6140.7|6136.7|6133.4|6129.4|0
1597708200000|2020-08-17 23:50:00|6133.9|6129.9|6129|6125|6133.9|6129.9|6129|6125|0
1597708500000|2020-08-17 23:55:00|6128.6|6124.6|6128.1|6124.1|6130.1|6126.1|6127.8|6123.8|0
1597708800000|2020-08-18 00:00:00|6127.8|6123.8|6126.4|6123.4|6128.9|6125.9|6116.4|6113.4|82
1597709100000|2020-08-18 00:05:00|6125.9|6122.9|6121.4|6118.4|6129.1|6126.1|6121.4|6118.4|1
1597709400000|2020-08-18 00:10:00|6121.1|6118.1|6120.4|6117.4|6124.4|6121.4|6120.1|6117.1|20
1597709700000|2020-08-18 00:15:00|6122.1|6119.1|6124.9|6121.9|6125.9|6122.9|6118.1|6115.1|89
1597710000000|2020-08-18 00:20:00|6124.6|6121.6|6126.6|6123.6|6126.6|6123.6|6124.1|6121.1|5
1597710300000|2020-08-18 00:25:00|6125.6|6122.6|6127.6|6124.6|6128.1|6125.1|6124.6|6121.6|14
1597710600000|2020-08-18 00:30:00|6127.4|6124.4|6123.9|6120.9|6127.4|6124.4|6123.9|6120.9|34
1597710900000|2020-08-18 00:35:00|6124.1|6121.1|6125.9|6122.9|6126.1|6123.1|6123.9|6120.9|3
1597711200000|2020-08-18 00:40:00|6125.6|6122.6|6122.1|6119.1|6125.6|6122.6|6122.1|6119.1|9
1597711500000|2020-08-18 00:45:00|6122.4|6119.4|6124.1|6121.1|6124.4|6121.4|6122.4|6119.4|2
1597711800000|2020-08-18 00:50:00|6126.1|6123.1|6124.6|6121.6|6127.6|6124.6|6124.6|6121.6|6
1597712100000|2020-08-18 00:55:00|6124.4|6121.4|6121.9|6118.9|6125.9|6122.9|6121.6|6118.6|6
1597712400000|2020-08-18 01:00:00|6121.6|6118.6|6120.4|6117.4|6121.9|6118.9|6118.4|6115.4|29
1597712700000|2020-08-18 01:05:00|6120.6|6117.6|6119.1|6116.1|6121.4|6118.4|6118.4|6115.4|8
1597713000000|2020-08-18 01:10:00|6118.6|6115.6|6115.9|6112.9|6119.4|6116.4|6114.9|6111.9|22
1597713300000|2020-08-18 01:15:00|6116.1|6113.1|6112.4|6109.4|6116.4|6113.4|6111.9|6108.9|37
1597713600000|2020-08-18 01:20:00|6112.6|6109.6|6113.6|6110.6|6116.1|6113.1|6112.4|6109.4|8
1597713900000|2020-08-18 01:25:00|6113.9|6110.9|6116.6|6113.6|6116.6|6113.6|6113.9|6110.9|0
1597714200000|2020-08-18 01:30:00|6116.4|6113.4|6113.4|6110.4|6116.9|6113.9|6112.1|6109.1|1
1597714500000|2020-08-18 01:35:00|6113.1|6110.1|6111.9|6108.9|6113.1|6110.1|6111.1|6108.1|0
1597714800000|2020-08-18 01:40:00|6111.6|6108.6|6114.1|6111.1|6115.1|6112.1|6109.4|6106.4|10
1597715100000|2020-08-18 01:45:00|6114.6|6111.6|6117.4|6114.4|6117.6|6114.6|6114.4|6111.4|8
1597715400000|2020-08-18 01:50:00|6117.9|6114.9|6118.4|6115.4|6118.4|6115.4|6115.9|6112.9|18
1597715700000|2020-08-18 01:55:00|6118.1|6115.1|6116.6|6113.6|6119.1|6116.1|6115.6|6112.6|23
1597716000000|2020-08-18 02:00:00|6116.4|6113.4|6111.4|6108.4|6118.1|6115.1|6110.1|6107.1|22
1597716300000|2020-08-18 02:05:00|6112.6|6109.6|6111.1|6108.1|6113.6|6110.6|6108.1|6105.1|14
1597716600000|2020-08-18 02:10:00|6109.4|6106.4|6107.4|6104.4|6111.6|6108.6|6106.1|6103.1|14
1597716900000|2020-08-18 02:15:00|6106.9|6103.9|6109.4|6106.4|6109.9|6106.9|6105.4|6102.4|7
1597717200000|2020-08-18 02:20:00|6109.1|6106.1|6108.9|6105.9|6111.9|6108.9|6106.9|6103.9|12
1597717500000|2020-08-18 02:25:00|6108.6|6105.6|6110.1|6107.1|6110.4|6107.4|6107.4|6104.4|8
1597717800000|2020-08-18 02:30:00|6109.9|6106.9|6110.1|6107.1|6111.1|6108.1|6104.6|6101.6|17
1597718100000|2020-08-18 02:35:00|6110.6|6107.6|6110.9|6107.9|6111.1|6108.1|6110.1|6107.1|8
1597718400000|2020-08-18 02:40:00|6110.6|6107.6|6108.6|6105.6|6110.6|6107.6|6105.6|6102.6|13
1597718700000|2020-08-18 02:45:00|6108.9|6105.9|6104.6|6101.6|6108.9|6105.9|6102.9|6099.9|11
1597719000000|2020-08-18 02:50:00|6104.9|6101.9|6103.6|6100.6|6105.1|6102.1|6101.1|6098.1|14
1597719300000|2020-08-18 02:55:00|6103.9|6100.9|6105.6|6102.6|6106.6|6103.6|6101.6|6098.6|8
1597719600000|2020-08-18 03:00:00|6105.4|6102.4|6105.9|6102.9|6107.4|6104.4|6103.6|6100.6|20
1597719900000|2020-08-18 03:05:00|6105.6|6102.6|6106.4|6103.4|6108.9|6105.9|6102.1|6099.1|5
1597720200000|2020-08-18 03:10:00|6107.9|6104.9|6110.6|6107.6|6111.6|6108.6|6106.6|6103.6|16
1597720500000|2020-08-18 03:15:00|6110.4|6107.4|6114.4|6111.4|6114.6|6111.6|6110.1|6107.1|10
1597720800000|2020-08-18 03:20:00|6114.6|6111.6|6112.4|6109.4|6115.1|6112.1|6110.6|6107.6|29
1597721100000|2020-08-18 03:25:00|6112.1|6109.1|6114.6|6111.6|6114.9|6111.9|6111.6|6108.6|5
1597721400000|2020-08-18 03:30:00|6114.9|6111.9|6117.9|6114.9|6118.1|6115.1|6114.6|6111.6|12
1597721700000|2020-08-18 03:35:00|6118.6|6115.6|6118.4|6115.4|6119.9|6116.9|6117.9|6114.9|7
1597722000000|2020-08-18 03:40:00|6119.4|6116.4|6121.1|6118.1|6121.4|6118.4|6118.9|6115.9|25
1597722300000|2020-08-18 03:45:00|6121.4|6118.4|6120.6|6117.6|6121.6|6118.6|6118.4|6115.4|33
1597722600000|2020-08-18 03:50:00|6120.4|6117.4|6116.9|6113.9|6120.4|6117.4|6115.6|6112.6|8
1597722900000|2020-08-18 03:55:00|6116.1|6113.1|6115.9|6112.9|6118.6|6115.6|6115.4|6112.4|8
1597723200000|2020-08-18 04:00:00|6115.6|6112.6|6117.4|6114.4|6119.9|6116.9|6114.6|6111.6|9
1597723500000|2020-08-18 04:05:00|6117.1|6114.1|6115.6|6112.6|6117.4|6114.4|6115.4|6112.4|4
1597723800000|2020-08-18 04:10:00|6115.4|6112.4|6116.4|6113.4|6116.6|6113.6|6114.4|6111.4|5
1597724100000|2020-08-18 04:15:00|6116.6|6113.6|6117.6|6114.6|6118.4|6115.4|6115.9|6112.9|6
1597724400000|2020-08-18 04:20:00|6117.9|6114.9|6119.6|6116.6|6120.1|6117.1|6117.6|6114.6|7
1597724700000|2020-08-18 04:25:00|6119.9|6116.9|6117.1|6114.1|6119.9|6116.9|6116.6|6113.6|13
1597725000000|2020-08-18 04:30:00|6116.9|6113.9|6115.9|6112.9|6117.1|6114.1|6114.9|6111.9|8
1597725300000|2020-08-18 04:35:00|6116.1|6113.1|6114.6|6111.6|6117.1|6114.1|6113.9|6110.9|11
1597725600000|2020-08-18 04:40:00|6114.4|6111.4|6111.9|6108.9|6115.6|6112.6|6111.9|6108.9|15
1597725900000|2020-08-18 04:45:00|6111.6|6108.6|6116.4|6113.4|6117.4|6114.4|6110.9|6107.9|19
1597726200000|2020-08-18 04:50:00|6116.6|6113.6|6114.9|6111.9|6117.1|6114.1|6114.1|6111.1|3
1597726500000|2020-08-18 04:55:00|6115.1|6112.1|6116.9|6113.9|6117.1|6114.1|6115.1|6112.1|0
1597726800000|2020-08-18 05:00:00|6117.1|6114.1|6114.6|6111.6|6117.1|6114.1|6114.4|6111.4|4
1597727100000|2020-08-18 05:05:00|6114.4|6111.4|6114.1|6111.1|6114.4|6111.4|6114.1|6111.1|0
1597727400000|2020-08-18 05:10:00|6116.1|6113.1|6116.1|6113.1|6116.4|6113.4|6115.4|6112.4|1
1597727700000|2020-08-18 05:15:00|6114.6|6111.6|6116.9|6113.9|6116.9|6113.9|6114.6|6111.6|5
1597728000000|2020-08-18 05:20:00|6116.6|6113.6|6118.6|6115.6|6119.1|6116.1|6116.4|6113.4|29
1597728300000|2020-08-18 05:25:00|6119.1|6116.1|6116.4|6113.4|6119.6|6116.6|6115.9|6112.9|11
1597728600000|2020-08-18 05:30:00|6116.1|6113.1|6117.4|6114.4|6117.6|6114.6|6114.6|6111.6|2
1597728900000|2020-08-18 05:35:00|6117.6|6114.6|6116.1|6113.1|6120.1|6117.1|6115.4|6112.4|21
1597729200000|2020-08-18 05:40:00|6116.4|6113.4|6115.4|6112.4|6117.6|6114.6|6114.6|6111.6|56
1597729500000|2020-08-18 05:45:00|6115.1|6112.1|6115.4|6112.4|6116.9|6113.9|6114.1|6111.1|5
1597729800000|2020-08-18 05:50:00|6114.9|6111.9|6113.9|6110.9|6115.4|6112.4|6111.1|6108.1|74
1597730100000|2020-08-18 05:55:00|6114.4|6111.4|6117.9|6114.9|6118.4|6115.4|6112.9|6109.9|182
1597730400000|2020-08-18 06:00:00|6117.6|6114.6|6118.9|6116.9|6120.6|6118.6|6113.4|6111.4|195
1597730700000|2020-08-18 06:05:00|6118.4|6116.4|6110.1|6108.1|6119.9|6117.9|6108.6|6106.6|101
1597731000000|2020-08-18 06:10:00|6110.6|6108.6|6108.9|6106.9|6112.1|6110.1|6107.9|6105.9|42
1597731300000|2020-08-18 06:15:00|6108.6|6106.6|6112.6|6110.6|6113.1|6111.1|6106.9|6104.9|67
1597731600000|2020-08-18 06:20:00|6112.4|6110.4|6110.4|6108.4|6112.4|6110.4|6109.1|6107.1|51
1597731900000|2020-08-18 06:25:00|6110.1|6108.1|6105.9|6103.9|6111.6|6109.6|6104.6|6102.6|73
1597732200000|2020-08-18 06:30:00|6105.6|6103.6|6101.6|6099.6|6105.6|6103.6|6099.1|6097.1|113
1597732500000|2020-08-18 06:35:00|6101.4|6099.4|6092.1|6090.1|6101.4|6099.4|6090.6|6088.6|199
1597732800000|2020-08-18 06:40:00|6092.4|6090.4|6084.9|6082.9|6093.6|6091.6|6084.9|6082.9|253
1597733100000|2020-08-18 06:45:00|6085.1|6083.1|6094.6|6092.6|6095.9|6093.9|6084.1|6082.1|243
1597733400000|2020-08-18 06:50:00|6094.4|6092.4|6095.4|6093.4|6095.6|6093.6|6091.4|6089.4|83
1597733700000|2020-08-18 06:55:00|6095.1|6093.1|6095.1|6093.1|6095.4|6093.4|6090.4|6088.4|186
1597734000000|2020-08-18 07:00:00|6094.6|6093.6|6085.6|6084.6|6098.1|6097.1|6080.6|6079.6|2380
1597734300000|2020-08-18 07:05:00|6084.6|6083.6|6087.9|6086.9|6092.1|6091.1|6077.4|6076.4|1607
1597734600000|2020-08-18 07:10:00|6087.1|6086.1|6075.9|6074.9|6088.1|6087.1|6074.9|6073.9|1089
1597734900000|2020-08-18 07:15:00|6075.6|6074.6|6071.6|6070.6|6075.6|6074.6|6058.6|6057.6|1149
1597735200000|2020-08-18 07:20:00|6071.1|6070.1|6074.1|6073.1|6081.1|6080.1|6065.6|6064.6|843
1597735500000|2020-08-18 07:25:00|6074.4|6073.4|6085.4|6084.4|6087.6|6086.6|6072.9|6071.9|746
1597735800000|2020-08-18 07:30:00|6085.1|6084.1|6087.9|6086.9|6089.1|6088.1|6081.9|6080.9|693
1597736100000|2020-08-18 07:35:00|6088.4|6087.4|6099.4|6098.4|6101.4|6100.4|6088.4|6087.4|669
1597736400000|2020-08-18 07:40:00|6101.2|6100.2|6094.9|6093.9|6102.9|6101.9|6093.2|6092.2|627
1597736700000|2020-08-18 07:45:00|6094.7|6093.7|6099.9|6098.9|6106.9|6105.9|6093.9|6092.9|589
1597737000000|2020-08-18 07:50:00|6099.7|6098.7|6098.7|6097.7|6101.9|6100.9|6094.9|6093.9|567
1597737300000|2020-08-18 07:55:00|6099.2|6098.2|6101.4|6100.4|6107.7|6106.7|6096.7|6095.7|524
1597737600000|2020-08-18 08:00:00|6101.2|6100.2|6117.7|6116.7|6122.2|6121.2|6101.2|6100.2|860
1597737900000|2020-08-18 08:05:00|6117.4|6116.4|6117.4|6116.4|6120.7|6119.7|6114.7|6113.7|408
1597738200000|2020-08-18 08:10:00|6117.2|6116.2|6120.4|6119.4|6122.9|6121.9|6116.7|6115.7|404
1597738500000|2020-08-18 08:15:00|6120.7|6119.7|6129.4|6128.4|6131.2|6130.2|6120.2|6119.2|469
1597738800000|2020-08-18 08:20:00|6129.7|6128.7|6132.2|6131.2|6133.4|6132.4|6128.2|6127.2|559
1597739100000|2020-08-18 08:25:00|6132.4|6131.4|6130.7|6129.7|6135.7|6134.7|6130.2|6129.2|478
1597739400000|2020-08-18 08:30:00|6130.9|6129.9|6134.7|6133.7|6144.2|6143.2|6130.9|6129.9|1086
1597739700000|2020-08-18 08:35:00|6134.9|6133.9|6135.7|6134.7|6137.7|6136.7|6131.9|6130.9|456
1597740000000|2020-08-18 08:40:00|6136.2|6135.2|6128.2|6127.2|6136.2|6135.2|6127.7|6126.7|292
1597740300000|2020-08-18 08:45:00|6127.9|6126.9|6126.7|6125.7|6130.9|6129.9|6126.2|6125.2|362
1597740600000|2020-08-18 08:50:00|6126.4|6125.4|6123.9|6122.9|6126.7|6125.7|6122.7|6121.7|458
1597740900000|2020-08-18 08:55:00|6124.2|6123.2|6128.2|6127.2|6129.7|6128.7|6124.2|6123.2|370
1597741200000|2020-08-18 09:00:00|6127.7|6126.7|6121.2|6120.2|6129.2|6128.2|6120.7|6119.7|324
1597741500000|2020-08-18 09:05:00|6120.9|6119.9|6128.2|6127.2|6128.9|6127.9|6120.2|6119.2|334
1597741800000|2020-08-18 09:10:00|6127.9|6126.9|6139.2|6138.2|6141.9|6140.9|6127.2|6126.2|420
1597742100000|2020-08-18 09:15:00|6139.7|6138.7|6146.4|6145.4|6148.2|6147.2|6139.7|6138.7|788
1597742400000|2020-08-18 09:20:00|6145.9|6144.9|6144.2|6143.2|6146.4|6145.4|6136.7|6135.7|303
1597742700000|2020-08-18 09:25:00|6143.9|6142.9|6136.2|6135.2|6143.9|6142.9|6133.7|6132.7|266
1597743000000|2020-08-18 09:30:00|6136.7|6135.7|6140.2|6139.2|6140.2|6139.2|6134.9|6133.9|268
1597743300000|2020-08-18 09:35:00|6140.4|6139.4|6136.9|6135.9|6147.2|6146.2|6136.2|6135.2|414
1597743600000|2020-08-18 09:40:00|6137.2|6136.2|6140.4|6139.4|6140.7|6139.7|6136.7|6135.7|271
1597743900000|2020-08-18 09:45:00|6140.7|6139.7|6137.2|6136.2|6140.7|6139.7|6134.7|6133.7|209
1597744200000|2020-08-18 09:50:00|6136.9|6135.9|6139.2|6138.2|6141.7|6140.7|6136.9|6135.9|199
1597744500000|2020-08-18 09:55:00|6138.9|6137.9|6140.7|6139.7|6142.2|6141.2|6138.2|6137.2|189
1597744800000|2020-08-18 10:00:00|6140.4|6139.4|6139.7|6138.7|6141.7|6140.7|6137.2|6136.2|291
1597745100000|2020-08-18 10:05:00|6140.2|6139.2|6140.2|6139.2|6142.7|6141.7|6139.7|6138.7|340
1597745400000|2020-08-18 10:10:00|6140.4|6139.4|6143.7|6142.7|6143.7|6142.7|6140.4|6139.4|225
1597745700000|2020-08-18 10:15:00|6144.2|6143.2|6149.2|6148.2|6149.2|6148.2|6143.2|6142.2|265
1597746000000|2020-08-18 10:20:00|6148.9|6147.9|6146.2|6145.2|6150.7|6149.7|6145.4|6144.4|281
1597746300000|2020-08-18 10:25:00|6146.4|6145.4|6143.2|6142.2|6147.2|6146.2|6138.2|6137.2|371
1597746600000|2020-08-18 10:30:00|6143.4|6142.4|6143.7|6142.7|6148.2|6147.2|6141.9|6140.9|341
1597746900000|2020-08-18 10:35:00|6143.4|6142.4|6145.7|6144.7|6147.4|6146.4|6142.7|6141.7|321
1597747200000|2020-08-18 10:40:00|6145.4|6144.4|6147.7|6146.7|6147.9|6146.9|6145.2|6144.2|286
1597747500000|2020-08-18 10:45:00|6147.4|6146.4|6150.7|6149.7|6150.9|6149.9|6146.7|6145.7|408
1597747800000|2020-08-18 10:50:00|6150.9|6149.9|6151.4|6150.4|6152.9|6151.9|6148.9|6147.9|589
1597748100000|2020-08-18 10:55:00|6151.7|6150.7|6164.2|6163.2|6164.9|6163.9|6151.4|6150.4|946
1597748400000|2020-08-18 11:00:00|6163.4|6162.4|6156.7|6155.7|6164.4|6163.4|6155.2|6154.2|942
1597748700000|2020-08-18 11:05:00|6156.9|6155.9|6150.4|6149.4|6158.7|6157.7|6150.2|6149.2|747
1597749000000|2020-08-18 11:10:00|6150.7|6149.7|6149.9|6148.9|6152.7|6151.7|6148.7|6147.7|596
1597749300000|2020-08-18 11:15:00|6149.7|6148.7|6148.4|6147.4|6150.9|6149.9|6146.2|6145.2|520
1597749600000|2020-08-18 11:20:00|6148.2|6147.2|6145.7|6144.7|6150.7|6149.7|6145.7|6144.7|326
1597749900000|2020-08-18 11:25:00|6145.9|6144.9|6142.2|6141.2|6148.2|6147.2|6141.2|6140.2|239
1597750200000|2020-08-18 11:30:00|6142.7|6141.7|6138.9|6137.9|6144.7|6143.7|6138.7|6137.7|225
1597750500000|2020-08-18 11:35:00|6138.7|6137.7|6139.2|6138.2|6141.2|6140.2|6136.7|6135.7|236
1597750800000|2020-08-18 11:40:00|6138.4|6137.4|6135.6|6134.6|6140.1|6139.1|6135.4|6134.4|247
1597751100000|2020-08-18 11:45:00|6135.4|6134.4|6133.9|6132.9|6139.4|6138.4|6132.6|6131.6|168
1597751400000|2020-08-18 11:50:00|6133.4|6132.4|6131.6|6130.6|6135.4|6134.4|6131.4|6130.4|216
1597751700000|2020-08-18 11:55:00|6131.9|6130.9|6128.4|6127.4|6131.9|6130.9|6126.9|6125.9|324
1597752000000|2020-08-18 12:00:00|6128.6|6127.6|6129.6|6128.6|6130.4|6129.4|6126.9|6125.9|216
1597752300000|2020-08-18 12:05:00|6129.4|6128.4|6130.4|6129.4|6133.4|6132.4|6128.4|6127.4|241
1597752600000|2020-08-18 12:10:00|6130.9|6129.9|6132.9|6131.9|6132.9|6131.9|6128.9|6127.9|195
1597752900000|2020-08-18 12:15:00|6133.4|6132.4|6133.1|6132.1|6133.6|6132.6|6130.9|6129.9|300
1597753200000|2020-08-18 12:20:00|6133.4|6132.4|6124.9|6123.9|6133.4|6132.4|6124.6|6123.6|275
1597753500000|2020-08-18 12:25:00|6125.1|6124.1|6124.9|6123.9|6125.4|6124.4|6122.6|6121.6|284
1597753800000|2020-08-18 12:30:00|6124.6|6123.6|6125.9|6124.9|6128.1|6127.1|6123.9|6122.9|332
1597754100000|2020-08-18 12:35:00|6125.6|6124.6|6125.4|6124.4|6127.1|6126.1|6124.6|6123.6|199
1597754400000|2020-08-18 12:40:00|6124.9|6123.9|6124.1|6123.1|6127.1|6126.1|6123.4|6122.4|188
1597754700000|2020-08-18 12:45:00|6124.4|6123.4|6124.4|6123.4|6125.4|6124.4|6120.6|6119.6|356
1597755000000|2020-08-18 12:50:00|6124.6|6123.6|6126.1|6125.1|6126.9|6125.9|6123.9|6122.9|274
1597755300000|2020-08-18 12:55:00|6125.9|6124.9|6121.9|6120.9|6125.9|6124.9|6121.9|6120.9|296
1597755600000|2020-08-18 13:00:00|6121.4|6120.4|6120.4|6119.4|6121.4|6120.4|6116.4|6115.4|415
1597755900000|2020-08-18 13:05:00|6120.6|6119.6|6115.4|6114.4|6120.9|6119.9|6114.1|6113.1|362
1597756200000|2020-08-18 13:10:00|6115.1|6114.1|6110.4|6109.4|6115.1|6114.1|6107.6|6106.6|516
1597756500000|2020-08-18 13:15:00|6110.6|6109.6|6105.9|6104.9|6110.6|6109.6|6104.9|6103.9|476
1597756800000|2020-08-18 13:20:00|6105.6|6104.6|6104.9|6103.9|6107.9|6106.9|6104.4|6103.4|296
1597757100000|2020-08-18 13:25:00|6105.1|6104.1|6106.9|6105.9|6107.6|6106.6|6104.6|6103.6|333
1597757400000|2020-08-18 13:30:00|6107.6|6106.6|6106.9|6105.9|6113.4|6112.4|6106.4|6105.4|922
1597757700000|2020-08-18 13:35:00|6107.1|6106.1|6103.6|6102.6|6107.9|6106.9|6102.4|6101.4|622
1597758000000|2020-08-18 13:40:00|6103.9|6102.9|6098.9|6097.9|6104.4|6103.4|6098.4|6097.4|663
1597758300000|2020-08-18 13:45:00|6098.4|6097.4|6108.9|6107.9|6110.4|6109.4|6098.4|6097.4|625
1597758600000|2020-08-18 13:50:00|6108.6|6107.6|6098.4|6097.4|6108.9|6107.9|6097.6|6096.6|886
1597758900000|2020-08-18 13:55:00|6098.1|6097.1|6100.9|6099.9|6103.9|6102.9|6097.4|6096.4|1054
1597759200000|2020-08-18 14:00:00|6100.6|6099.6|6098.4|6097.4|6102.1|6101.1|6097.4|6096.4|929
1597759500000|2020-08-18 14:05:00|6098.6|6097.6|6082.1|6081.1|6099.4|6098.4|6081.9|6080.9|1232
1597759800000|2020-08-18 14:10:00|6082.4|6081.4|6077.4|6076.4|6082.4|6081.4|6074.6|6073.6|1394
1597760100000|2020-08-18 14:15:00|6077.1|6076.1|6078.4|6077.4|6078.9|6077.9|6074.4|6073.4|1102
1597760400000|2020-08-18 14:20:00|6077.9|6076.9|6070.4|6069.4|6077.9|6076.9|6070.4|6069.4|695
1597760700000|2020-08-18 14:25:00|6069.9|6068.9|6068.4|6067.4|6071.9|6070.9|6065.6|6064.6|1469
1597761000000|2020-08-18 14:30:00|6067.9|6066.9|6073.4|6072.4|6073.9|6072.9|6063.9|6062.9|983
1597761300000|2020-08-18 14:35:00|6073.1|6072.1|6078.4|6077.4|6078.4|6077.4|6071.4|6070.4|1096
1597761600000|2020-08-18 14:40:00|6078.1|6077.1|6073.9|6072.9|6078.4|6077.4|6072.4|6071.4|815
1597761900000|2020-08-18 14:45:00|6074.4|6073.4|6070.1|6069.1|6076.9|6075.9|6069.4|6068.4|810
1597762200000|2020-08-18 14:50:00|6070.4|6069.4|6071.9|6070.9|6074.6|6073.6|6070.4|6069.4|792
1597762500000|2020-08-18 14:55:00|6071.4|6070.4|6077.1|6076.1|6078.1|6077.1|6070.4|6069.4|734
1597762800000|2020-08-18 15:00:00|6077.4|6076.4|6077.4|6076.4|6081.6|6080.6|6075.9|6074.9|595
1597763100000|2020-08-18 15:05:00|6077.1|6076.1|6075.9|6074.9|6077.9|6076.9|6073.4|6072.4|524
1597763400000|2020-08-18 15:10:00|6076.9|6075.9|6075.4|6074.4|6077.4|6076.4|6073.9|6072.9|510
1597763700000|2020-08-18 15:15:00|6075.1|6074.1|6071.4|6070.4|6076.4|6075.4|6071.1|6070.1|592
1597764000000|2020-08-18 15:20:00|6071.9|6070.9|6074.4|6073.4|6074.4|6073.4|6070.4|6069.4|1015
1597764300000|2020-08-18 15:25:00|6074.6|6073.6|6070.9|6068.9|6076.1|6075.1|6067.4|6066.4|2839
1597764600000|2020-08-18 15:30:00|6071.1|6069.1|6077.9|6075.9|6081.4|6079.4|6070.4|6068.4|3274
1597764900000|2020-08-18 15:35:00|6077.6|6075.6|6079.6|6077.6|6079.9|6077.9|6075.9|6073.9|1478
1597765200000|2020-08-18 15:40:00|6080.1|6078.1|6078.6|6076.6|6082.1|6080.1|6075.9|6073.9|381
1597765500000|2020-08-18 15:45:00|6078.9|6076.9|6073.9|6071.9|6079.6|6077.6|6072.9|6070.9|245
1597765800000|2020-08-18 15:50:00|6074.4|6072.4|6081.4|6079.4|6081.4|6079.4|6074.4|6072.4|302
1597766100000|2020-08-18 15:55:00|6081.1|6079.1|6079.4|6077.4|6081.1|6079.1|6078.6|6076.6|138
1597766400000|2020-08-18 16:00:00|6078.9|6076.9|6077.4|6075.4|6079.9|6077.9|6077.4|6075.4|249
1597766700000|2020-08-18 16:05:00|6077.1|6075.1|6077.4|6075.4|6078.9|6076.9|6075.9|6073.9|153
1597767000000|2020-08-18 16:10:00|6077.6|6075.6|6076.6|6074.6|6078.9|6076.9|6075.6|6073.6|127
1597767300000|2020-08-18 16:15:00|6076.9|6074.9|6073.9|6071.9|6077.9|6075.9|6073.4|6071.4|192
1597767600000|2020-08-18 16:20:00|6074.1|6072.1|6071.6|6069.6|6074.4|6072.4|6071.6|6069.6|177
1597767900000|2020-08-18 16:25:00|6071.9|6069.9|6074.4|6072.4|6074.9|6072.9|6071.9|6069.9|303
1597768200000|2020-08-18 16:30:00|6074.1|6072.1|6075.9|6073.9|6078.4|6076.4|6073.9|6071.9|236
1597768500000|2020-08-18 16:35:00|6076.1|6074.1|6080.4|6078.4|6080.4|6078.4|6075.1|6073.1|269
1597768800000|2020-08-18 16:40:00|6080.6|6078.6|6084.1|6082.1|6085.1|6083.1|6080.4|6078.4|177
1597769100000|2020-08-18 16:45:00|6083.9|6081.9|6082.1|6080.1|6083.9|6081.9|6080.4|6078.4|66
1597769400000|2020-08-18 16:50:00|6081.9|6079.9|6082.4|6080.4|6083.4|6081.4|6081.1|6079.1|71
1597769700000|2020-08-18 16:55:00|6082.6|6080.6|6081.9|6079.9|6082.9|6080.9|6080.9|6078.9|120
1597770000000|2020-08-18 17:00:00|6081.4|6079.4|6080.9|6078.9|6081.9|6079.9|6080.1|6078.1|44
1597770300000|2020-08-18 17:05:00|6081.1|6079.1|6082.6|6080.6|6082.9|6080.9|6080.4|6078.4|45
1597770600000|2020-08-18 17:10:00|6082.4|6080.4|6079.6|6077.6|6082.9|6080.9|6079.4|6077.4|39
1597770900000|2020-08-18 17:15:00|6079.4|6077.4|6077.9|6075.9|6079.9|6077.9|6077.4|6075.4|69
1597771200000|2020-08-18 17:20:00|6078.1|6076.1|6074.4|6072.4|6078.6|6076.6|6072.9|6070.9|85
1597771500000|2020-08-18 17:25:00|6074.6|6072.6|6075.9|6073.9|6076.9|6074.9|6072.1|6070.1|78
1597771800000|2020-08-18 17:30:00|6075.4|6073.4|6076.1|6074.1|6076.1|6074.1|6074.1|6072.1|84
1597772100000|2020-08-18 17:35:00|6076.4|6074.4|6079.1|6077.1|6079.4|6077.4|6076.4|6074.4|52
1597772400000|2020-08-18 17:40:00|6078.9|6076.9|6077.4|6075.4|6080.9|6078.9|6077.1|6075.1|56
1597772700000|2020-08-18 17:45:00|6077.6|6075.6|6078.4|6076.4|6078.4|6076.4|6076.4|6074.4|21
1597773000000|2020-08-18 17:50:00|6077.9|6075.9|6079.4|6077.4|6079.4|6077.4|6077.1|6075.1|43
1597773300000|2020-08-18 17:55:00|6079.6|6077.6|6078.9|6076.9|6080.9|6078.9|6078.9|6076.9|69
1597773600000|2020-08-18 18:00:00|6078.6|6076.6|6078.4|6076.4|6079.1|6077.1|6077.1|6075.1|46
1597773900000|2020-08-18 18:05:00|6078.1|6076.1|6080.1|6078.1|6080.1|6078.1|6077.4|6075.4|52
1597774200000|2020-08-18 18:10:00|6079.9|6077.9|6077.1|6075.1|6080.9|6078.9|6077.1|6075.1|53
1597774500000|2020-08-18 18:15:00|6077.4|6075.4|6078.9|6076.9|6079.4|6077.4|6077.4|6075.4|36
1597774800000|2020-08-18 18:20:00|6078.6|6076.6|6082.1|6080.1|6082.1|6080.1|6078.1|6076.1|44
1597775100000|2020-08-18 18:25:00|6081.9|6079.9|6081.4|6079.4|6082.9|6080.9|6080.1|6078.1|33
1597775400000|2020-08-18 18:30:00|6081.6|6079.6|6078.6|6076.6|6081.9|6079.9|6078.1|6076.1|42
1597775700000|2020-08-18 18:35:00|6078.9|6076.9|6077.6|6075.6|6078.9|6076.9|6077.4|6075.4|112
1597776000000|2020-08-18 18:40:00|6077.9|6075.9|6077.9|6075.9|6078.9|6076.9|6077.1|6075.1|32
1597776300000|2020-08-18 18:45:00|6077.6|6075.6|6076.9|6074.9|6078.6|6076.6|6076.1|6074.1|38
1597776600000|2020-08-18 18:50:00|6077.1|6075.1|6076.4|6074.4|6077.9|6075.9|6076.1|6074.1|56
1597776900000|2020-08-18 18:55:00|6076.1|6074.1|6077.1|6075.1|6078.4|6076.4|6076.1|6074.1|23
1597777200000|2020-08-18 19:00:00|6076.9|6074.9|6072.6|6070.6|6077.6|6075.6|6072.6|6070.6|70
1597777500000|2020-08-18 19:05:00|6072.9|6070.9|6074.1|6072.1|6075.1|6073.1|6072.6|6070.6|31
1597777800000|2020-08-18 19:10:00|6074.4|6072.4|6081.9|6079.9|6081.9|6079.9|6074.4|6072.4|126
1597778100000|2020-08-18 19:15:00|6082.1|6080.1|6075.9|6073.9|6082.9|6080.9|6074.4|6072.4|99
1597778400000|2020-08-18 19:20:00|6075.6|6073.6|6077.4|6075.4|6080.6|6078.6|6075.4|6073.4|72
1597778700000|2020-08-18 19:25:00|6077.1|6075.1|6078.1|6076.1|6078.6|6076.6|6075.9|6073.9|93
1597779000000|2020-08-18 19:30:00|6077.9|6075.9|6079.9|6077.9|6080.9|6078.9|6076.6|6074.6|108
1597779300000|2020-08-18 19:35:00|6080.1|6078.1|6073.4|6071.4|6080.1|6078.1|6073.1|6071.1|103
1597779600000|2020-08-18 19:40:00|6073.6|6071.6|6075.1|6073.1|6075.9|6073.9|6073.1|6071.1|118
1597779900000|2020-08-18 19:45:00|6075.9|6073.9|6076.4|6074.4|6079.4|6077.4|6074.6|6072.6|216
1597780200000|2020-08-18 19:50:00|6075.4|6073.4|6073.6|6071.6|6075.6|6073.6|6072.6|6070.6|254
1597780500000|2020-08-18 19:55:00|6073.9|6071.9|6072.4|6068.4|6075.4|6073.4|6068.9|6066.9|354
1597780800000|2020-08-18 20:00:00|6072|6068|6072.5|6068.5|6072.5|6068.5|6069.5|6065.5|0
1597781100000|2020-08-18 20:05:00|6072.3|6068.3|6074.7|6070.7|6074.7|6070.7|6072.3|6068.3|0
1597781400000|2020-08-18 20:10:00|6074.9|6070.9|6074.7|6070.7|6075.8|6071.8|6073.5|6069.5|0
1597781700000|2020-08-18 20:15:00|6074.6|6070.6|6074.2|6070.2|6074.6|6070.6|6074.1|6070.1|0
1597782000000|2020-08-18 20:20:00|6074.3|6070.3|6074.3|6070.3|6074.3|6070.3|6074.1|6070.1|0
1597782300000|2020-08-18 20:25:00|6074.4|6070.4|6074.6|6070.6|6074.6|6070.6|6074.3|6070.3|0
1597782600000|2020-08-18 20:30:00|6074|6070|6072.5|6068.5|6074|6070|6072.5|6068.5|0
1597782900000|2020-08-18 20:35:00|6072.9|6068.9|6073.9|6069.9|6074.3|6070.3|6072.5|6068.5|0
1597783200000|2020-08-18 20:40:00|6074.3|6070.3|6075.4|6071.4|6076|6072|6073.9|6069.9|0
1597783500000|2020-08-18 20:45:00|6075.8|6071.8|6075.8|6071.8|6076.1|6072.1|6075.3|6071.3|0
1597783800000|2020-08-18 20:50:00|6075.4|6071.4|6078.5|6074.5|6078.9|6074.9|6075.4|6071.4|0
1597784100000|2020-08-18 20:55:00|6078.9|6074.9|6078.8|6074.8|6079.3|6075.3|6078.5|6074.5|0
1597784400000|2020-08-18 21:00:00|6078.6|6074.6|6079.6|6075.6|6080.7|6076.7|6078.3|6074.3|0
1597784700000|2020-08-18 21:05:00|6079.5|6075.5|6079.6|6075.6|6079.9|6075.9|6078.9|6074.9|0
1597785000000|2020-08-18 21:10:00|6079.5|6075.5|6079.7|6075.7|6079.7|6075.7|6079.5|6075.5|0
1597785300000|2020-08-18 21:15:00|6079.5|6075.5|6079.8|6075.8|6080.3|6076.3|6079.5|6075.5|0
1597785600000|2020-08-18 21:20:00|6080|6076|6080|6076|6080.3|6076.3|6079.6|6075.6|0
1597785900000|2020-08-18 21:25:00|6079.9|6075.9|6079.8|6075.8|6080.1|6076.1|6079.6|6075.6|0
1597786200000|2020-08-18 21:30:00|6079.9|6075.9|6079.9|6075.9|6080|6076|6079.8|6075.8|0
1597786500000|2020-08-18 21:35:00|6080.1|6076.1|6080.1|6076.1|6080.2|6076.2|6079.8|6075.8|0
1597786800000|2020-08-18 21:40:00|6080.2|6076.2|6080.2|6076.2|6080.2|6076.2|6080|6076|0
1597787100000|2020-08-18 21:45:00|6079.9|6075.9|6080.2|6076.2|6080.6|6076.6|6079.9|6075.9|0
1597787400000|2020-08-18 21:50:00|6080.1|6076.1|6080.4|6076.4|6080.5|6076.5|6079.9|6075.9|0
1597787700000|2020-08-18 21:55:00|6080.5|6076.5|6080.3|6076.3|6081.2|6077.2|6080.3|6076.3|0
1597788000000|2020-08-18 22:00:00|6082.1|6078.1|6081.3|6077.3|6083.2|6079.2|6080.8|6076.8|0
1597788300000|2020-08-18 22:05:00|6081.1|6077.1|6079.5|6075.5|6081.3|6077.3|6078.8|6074.8|0
1597788600000|2020-08-18 22:10:00|6079.7|6075.7|6080.4|6076.4|6080.4|6076.4|6078.7|6074.7|0
1597788900000|2020-08-18 22:15:00|6080.1|6076.1|6082.3|6078.3|6082.4|6078.4|6080|6076|0
1597789200000|2020-08-18 22:20:00|6082.7|6078.7|6082.6|6078.6|6082.7|6078.7|6081.9|6077.9|0
1597789500000|2020-08-18 22:25:00|6082.8|6078.8|6082.3|6078.3|6083|6079|6082.3|6078.3|0
1597789800000|2020-08-18 22:30:00|6082.5|6078.5|6081.2|6077.2|6082.7|6078.7|6081.2|6077.2|0
1597790100000|2020-08-18 22:35:00|6080.9|6076.9|6081.5|6077.5|6081.6|6077.6|6080.9|6076.9|0
1597790400000|2020-08-18 22:40:00|6081.6|6077.6|6082.3|6078.3|6082.3|6078.3|6081.5|6077.5|0
1597790700000|2020-08-18 22:45:00|6081.9|6077.9|6081.9|6077.9|6082.3|6078.3|6081.9|6077.9|0
1597791000000|2020-08-18 22:50:00|6082.3|6078.3|6083.1|6079.1|6083.1|6079.1|6082.3|6078.3|0
1597791300000|2020-08-18 22:55:00|6083.4|6079.4|6082.7|6078.7|6083.4|6079.4|6082.7|6078.7|0
1597791600000|2020-08-18 23:00:00|6083.1|6079.1|6082.7|6078.7|6083.1|6079.1|6082.3|6078.3|0
1597791900000|2020-08-18 23:05:00|6082.6|6078.6|6082.2|6078.2|6082.9|6078.9|6082.2|6078.2|0
1597792200000|2020-08-18 23:10:00|6082.4|6078.4|6083.5|6079.5|6084.1|6080.1|6082.4|6078.4|0
1597792500000|2020-08-18 23:15:00|6083.2|6079.2|6083.5|6079.5|6083.9|6079.9|6082|6078|0
1597792800000|2020-08-18 23:20:00|6083.8|6079.8|6082.8|6078.8|6083.8|6079.8|6082.6|6078.6|0
1597793100000|2020-08-18 23:25:00|6082.6|6078.6|6083.5|6079.5|6083.5|6079.5|6082.6|6078.6|0
1597793400000|2020-08-18 23:30:00|6083.3|6079.3|6083.2|6079.2|6084|6080|6082.8|6078.8|0
1597793700000|2020-08-18 23:35:00|6082.8|6078.8|6082.3|6078.3|6082.9|6078.9|6082.3|6078.3|0
1597794000000|2020-08-18 23:40:00|6077.3|6073.3|6078.2|6074.2|6078.6|6074.6|6077.3|6073.3|0
1597794300000|2020-08-18 23:45:00|6077.8|6073.8|6077.1|6073.1|6077.8|6073.8|6076.3|6072.3|0
1597794600000|2020-08-18 23:50:00|6076.7|6072.7|6077.5|6073.5|6077.5|6073.5|6076.7|6072.7|0
1597794900000|2020-08-18 23:55:00|6077.8|6073.8|6074.8|6070.8|6078.2|6074.2|6074.6|6070.6|0
1597795200000|2020-08-19 00:00:00|6074.5|6070.5|6070.4|6067.4|6074.8|6071.1|6067.4|6064.4|74
1597795500000|2020-08-19 00:05:00|6069.9|6066.9|6068.1|6065.1|6069.9|6066.9|6066.4|6063.4|29
1597795800000|2020-08-19 00:10:00|6068.4|6065.4|6073.6|6070.6|6073.6|6070.6|6067.9|6064.9|11
1597796100000|2020-08-19 00:15:00|6074.1|6071.1|6072.1|6069.1|6074.1|6071.1|6069.6|6066.6|28
1597796400000|2020-08-19 00:20:00|6072.4|6069.4|6078.9|6075.9|6078.9|6075.9|6071.6|6068.6|6
1597796700000|2020-08-19 00:25:00|6078.6|6075.6|6078.1|6075.1|6078.6|6075.6|6076.9|6073.9|6
1597797000000|2020-08-19 00:30:00|6078.4|6075.4|6076.4|6073.4|6078.9|6075.9|6074.6|6071.6|13
1597797300000|2020-08-19 00:35:00|6076.1|6073.1|6072.4|6069.4|6076.1|6073.1|6070.9|6067.9|11
1597797600000|2020-08-19 00:40:00|6072.6|6069.6|6072.9|6069.9|6074.9|6071.9|6070.9|6067.9|5
1597797900000|2020-08-19 00:45:00|6072.6|6069.6|6073.4|6070.4|6073.4|6070.4|6067.6|6064.6|20
1597798200000|2020-08-19 00:50:00|6074.1|6071.1|6074.1|6071.1|6076.1|6073.1|6070.9|6067.9|17
1597798500000|2020-08-19 00:55:00|6072.6|6069.6|6075.4|6072.4|6077.4|6074.4|6070.6|6067.6|23
1597798800000|2020-08-19 01:00:00|6076.6|6073.6|6083.4|6080.4|6084.9|6081.9|6073.4|6070.4|55
1597799100000|2020-08-19 01:05:00|6082.6|6079.6|6087.1|6084.1|6088.4|6085.4|6081.6|6078.6|37
1597799400000|2020-08-19 01:10:00|6086.6|6083.6|6085.9|6082.9|6088.6|6085.6|6083.6|6080.6|8
1597799700000|2020-08-19 01:15:00|6086.1|6083.1|6090.4|6087.4|6090.4|6087.4|6086.1|6083.1|23
1597800000000|2020-08-19 01:20:00|6090.9|6087.9|6086.1|6083.1|6091.6|6088.6|6086.1|6083.1|30
1597800300000|2020-08-19 01:25:00|6085.9|6082.9|6086.9|6083.9|6089.6|6086.6|6085.4|6082.4|4
1597800600000|2020-08-19 01:30:00|6087.1|6084.1|6089.4|6086.4|6090.4|6087.4|6085.1|6082.1|10
1597800900000|2020-08-19 01:35:00|6089.6|6086.6|6093.4|6090.4|6094.6|6091.6|6089.6|6086.6|14
1597801200000|2020-08-19 01:40:00|6093.9|6090.9|6085.9|6082.9|6093.9|6090.9|6085.6|6082.6|22
1597801500000|2020-08-19 01:45:00|6086.1|6083.1|6085.6|6082.6|6088.1|6085.1|6084.1|6081.1|2
1597801800000|2020-08-19 01:50:00|6085.9|6082.9|6084.4|6081.4|6087.4|6084.4|6084.1|6081.1|1
1597802100000|2020-08-19 01:55:00|6082.6|6079.6|6079.6|6076.6|6082.6|6079.6|6079.6|6076.6|6
1597802400000|2020-08-19 02:00:00|6079.9|6076.9|6085.4|6082.4|6085.4|6082.4|6079.6|6076.6|8
1597802700000|2020-08-19 02:05:00|6085.1|6082.1|6081.6|6078.6|6087.9|6084.9|6080.4|6077.4|15
1597803000000|2020-08-19 02:10:00|6081.1|6078.1|6081.9|6078.9|6081.9|6078.9|6080.6|6077.6|4
1597803300000|2020-08-19 02:15:00|6082.1|6079.1|6084.1|6081.1|6084.1|6081.1|6082.1|6079.1|2
1597803600000|2020-08-19 02:20:00|6084.6|6081.6|6083.1|6080.1|6084.6|6081.6|6082.6|6079.6|14
1597803900000|2020-08-19 02:25:00|6083.9|6080.9|6083.1|6080.1|6086.1|6083.1|6082.4|6079.4|6
1597804200000|2020-08-19 02:30:00|6083.4|6080.4|6085.4|6082.4|6087.1|6084.1|6083.4|6080.4|11
1597804500000|2020-08-19 02:35:00|6085.1|6082.1|6086.4|6083.4|6087.6|6084.6|6085.1|6082.1|4
1597804800000|2020-08-19 02:40:00|6086.6|6083.6|6085.6|6082.6|6086.6|6083.6|6083.9|6080.9|10
1597805100000|2020-08-19 02:45:00|6085.9|6082.9|6084.4|6081.4|6086.1|6083.1|6084.4|6081.4|4
1597805400000|2020-08-19 02:50:00|6084.1|6081.1|6085.1|6082.1|6086.9|6083.9|6083.4|6080.4|8
1597805700000|2020-08-19 02:55:00|6085.6|6082.6|6083.1|6080.1|6085.6|6082.6|6082.6|6079.6|15
1597806000000|2020-08-19 03:00:00|6083.4|6080.4|6085.1|6082.1|6086.1|6083.1|6082.6|6079.6|6
1597806300000|2020-08-19 03:05:00|6084.9|6081.9|6085.6|6082.6|6087.6|6084.6|6084.6|6081.6|8
1597806600000|2020-08-19 03:10:00|6085.9|6082.9|6085.9|6082.9|6087.4|6084.4|6085.9|6082.9|0
1597806900000|2020-08-19 03:15:00|6086.1|6083.1|6088.1|6085.1|6088.1|6085.1|6085.9|6082.9|3
1597807200000|2020-08-19 03:20:00|6088.6|6085.6|6091.1|6088.1|6091.6|6088.6|6088.6|6085.6|3
1597807500000|2020-08-19 03:25:00|6090.9|6087.9|6091.9|6088.9|6091.9|6088.9|6090.6|6087.6|2
1597807800000|2020-08-19 03:30:00|6091.6|6088.6|6092.1|6089.1|6092.9|6089.9|6091.4|6088.4|4
1597808100000|2020-08-19 03:35:00|6092.4|6089.4|6091.6|6088.6|6093.1|6090.1|6091.4|6088.4|11
1597808400000|2020-08-19 03:40:00|6091.1|6088.1|6091.9|6088.9|6091.9|6088.9|6090.9|6087.9|2
1597808700000|2020-08-19 03:45:00|6091.4|6088.4|6092.1|6089.1|6092.1|6089.1|6091.1|6088.1|5
1597809000000|2020-08-19 03:50:00|6092.4|6089.4|6092.9|6089.9|6093.4|6090.4|6091.9|6088.9|15
1597809300000|2020-08-19 03:55:00|6093.6|6090.6|6092.6|6089.6|6093.6|6090.6|6092.6|6089.6|21
1597809600000|2020-08-19 04:00:00|6092.9|6089.9|6093.6|6090.6|6094.1|6091.1|6092.9|6089.9|22
1597809900000|2020-08-19 04:05:00|6093.4|6090.4|6090.1|6087.1|6094.4|6091.4|6089.9|6086.9|26
1597810200000|2020-08-19 04:10:00|6089.9|6086.9|6091.4|6088.4|6091.4|6088.4|6089.9|6086.9|1
1597810500000|2020-08-19 04:15:00|6091.6|6088.6|6089.1|6086.1|6091.9|6088.9|6088.6|6085.6|1
1597810800000|2020-08-19 04:20:00|6088.9|6085.9|6085.9|6082.9|6088.9|6085.9|6084.9|6081.9|5
1597811100000|2020-08-19 04:25:00|6085.6|6082.6|6085.1|6082.1|6085.6|6082.6|6084.4|6081.4|1
1597811400000|2020-08-19 04:30:00|6084.6|6081.6|6083.1|6080.1|6085.4|6082.4|6082.6|6079.6|4
1597811700000|2020-08-19 04:35:00|6082.6|6079.6|6086.4|6083.4|6086.6|6083.6|6082.4|6079.4|18
1597812000000|2020-08-19 04:40:00|6086.6|6083.6|6087.6|6084.6|6087.6|6084.6|6086.1|6083.1|0
1597812300000|2020-08-19 04:45:00|6087.4|6084.4|6087.6|6084.6|6087.6|6084.6|6087.4|6084.4|0
1597812600000|2020-08-19 04:50:00|6087.9|6084.9|6088.4|6085.4|6088.4|6085.4|6087.9|6084.9|5
1597812900000|2020-08-19 04:55:00|6088.6|6085.6|6090.1|6087.1|6090.1|6087.1|6088.6|6085.6|1
1597813200000|2020-08-19 05:00:00|6089.9|6086.9|6091.9|6088.9|6092.4|6089.4|6089.9|6086.9|10
1597813500000|2020-08-19 05:05:00|6092.4|6089.4|6093.1|6090.1|6095.1|6092.1|6092.4|6089.4|33
1597813800000|2020-08-19 05:10:00|6092.9|6089.9|6092.4|6089.4|6092.9|6089.9|6091.4|6088.4|5
1597814100000|2020-08-19 05:15:00|6092.6|6089.6|6094.6|6091.6|6096.9|6093.9|6092.6|6089.6|29
1597814400000|2020-08-19 05:20:00|6094.9|6091.9|6095.1|6092.1|6095.9|6092.9|6093.1|6090.1|10
1597814700000|2020-08-19 05:25:00|6094.9|6091.9|6092.4|6089.4|6094.9|6091.9|6092.1|6089.1|2
1597815000000|2020-08-19 05:30:00|6092.6|6089.6|6093.6|6090.6|6095.9|6092.9|6092.6|6089.6|3
1597815300000|2020-08-19 05:35:00|6092.9|6089.9|6086.9|6083.9|6093.4|6090.4|6086.9|6083.9|51
1597815600000|2020-08-19 05:40:00|6086.6|6083.6|6081.9|6078.9|6086.6|6083.6|6081.9|6078.9|14
1597815900000|2020-08-19 05:45:00|6082.1|6079.1|6085.6|6082.6|6086.9|6083.9|6080.1|6077.1|30
1597816200000|2020-08-19 05:50:00|6086.1|6083.1|6090.1|6087.1|6091.9|6088.9|6085.6|6082.6|61
1597816500000|2020-08-19 05:55:00|6090.6|6087.6|6092.9|6089.9|6093.4|6090.4|6088.1|6085.1|56
1597816800000|2020-08-19 06:00:00|6091.4|6088.4|6085.1|6083.1|6091.4|6088.4|6081.9|6079.9|247
1597817100000|2020-08-19 06:05:00|6084.9|6082.9|6081.1|6079.1|6085.1|6083.1|6077.6|6075.6|144
1597817400000|2020-08-19 06:10:00|6081.4|6079.4|6076.9|6074.9|6081.4|6079.4|6075.9|6073.9|85
1597817700000|2020-08-19 06:15:00|6077.1|6075.1|6082.4|6080.4|6082.9|6080.9|6076.6|6074.6|98
1597818000000|2020-08-19 06:20:00|6082.6|6080.6|6081.6|6079.6|6084.1|6082.1|6081.4|6079.4|25
1597818300000|2020-08-19 06:25:00|6081.9|6079.9|6078.4|6076.4|6081.9|6079.9|6078.4|6076.4|54
1597818600000|2020-08-19 06:30:00|6078.1|6076.1|6078.1|6076.1|6080.4|6078.4|6076.6|6074.6|62
1597818900000|2020-08-19 06:35:00|6077.9|6075.9|6079.9|6077.9|6080.9|6078.9|6077.9|6075.9|55
1597819200000|2020-08-19 06:40:00|6079.6|6077.6|6077.6|6075.6|6081.1|6079.1|6077.1|6075.1|101
1597819500000|2020-08-19 06:45:00|6077.9|6075.9|6075.1|6073.1|6078.6|6076.6|6074.9|6072.9|113
1597819800000|2020-08-19 06:50:00|6074.9|6072.9|6074.6|6072.6|6075.6|6073.6|6072.4|6070.4|201
1597820100000|2020-08-19 06:55:00|6074.4|6072.4|6075.4|6073.4|6078.9|6076.9|6071.4|6069.4|206
1597820400000|2020-08-19 07:00:00|6074.9|6073.9|6052.4|6051.4|6074.9|6073.9|6048.6|6047.6|2850
1597820700000|2020-08-19 07:05:00|6052.6|6051.6|6061.4|6060.4|6066.9|6065.9|6049.1|6048.1|1171
1597821000000|2020-08-19 07:10:00|6061.1|6060.1|6073.4|6072.4|6075.1|6074.1|6060.9|6059.9|831
1597821300000|2020-08-19 07:15:00|6072.4|6071.4|6056.4|6055.4|6074.9|6073.9|6056.1|6055.1|694
1597821600000|2020-08-19 07:20:00|6055.1|6054.1|6049.6|6048.6|6056.4|6055.4|6043.9|6042.9|1159
1597821900000|2020-08-19 07:25:00|6049.4|6048.4|6067.4|6066.4|6070.4|6069.4|6047.9|6046.9|746
1597822200000|2020-08-19 07:30:00|6066.9|6065.9|6082.1|6081.1|6095.1|6094.1|6066.9|6065.9|1562
1597822500000|2020-08-19 07:35:00|6082.4|6081.4|6074.4|6073.4|6085.4|6084.4|6074.1|6073.1|773
1597822800000|2020-08-19 07:40:00|6074.7|6073.7|6075.7|6074.7|6077.9|6076.9|6068.7|6067.7|717
1597823100000|2020-08-19 07:45:00|6075.9|6074.9|6079.7|6078.7|6083.4|6082.4|6075.7|6074.7|366
1597823400000|2020-08-19 07:50:00|6079.4|6078.4|6089.4|6088.4|6093.7|6092.7|6078.2|6077.2|498
1597823700000|2020-08-19 07:55:00|6089.2|6088.2|6083.2|6082.2|6091.2|6090.2|6081.2|6080.2|452
1597824000000|2020-08-19 08:00:00|6083.4|6082.4|6078.7|6077.7|6085.2|6084.2|6074.7|6073.7|383
1597824300000|2020-08-19 08:05:00|6078.4|6077.4|6073.7|6072.7|6078.9|6077.9|6071.2|6070.2|390
1597824600000|2020-08-19 08:10:00|6073.9|6072.9|6069.2|6068.2|6075.2|6074.2|6065.7|6064.7|661
1597824900000|2020-08-19 08:15:00|6069.4|6068.4|6075.7|6074.7|6078.2|6077.2|6068.4|6067.4|376
1597825200000|2020-08-19 08:20:00|6076.2|6075.2|6080.7|6079.7|6080.7|6079.7|6070.9|6069.9|388
1597825500000|2020-08-19 08:25:00|6080.9|6079.9|6082.7|6081.7|6085.4|6084.4|6080.2|6079.2|452
1597825800000|2020-08-19 08:30:00|6082.9|6081.9|6075.2|6074.2|6082.9|6081.9|6074.4|6073.4|563
1597826100000|2020-08-19 08:35:00|6074.9|6073.9|6072.9|6071.9|6076.7|6075.7|6068.2|6067.2|363
1597826400000|2020-08-19 08:40:00|6073.7|6072.7|6073.9|6072.9|6075.4|6074.4|6070.7|6069.7|249
1597826700000|2020-08-19 08:45:00|6073.7|6072.7|6072.9|6071.9|6077.4|6076.4|6069.2|6068.2|335
1597827000000|2020-08-19 08:50:00|6072.7|6071.7|6077.2|6076.2|6078.7|6077.7|6071.4|6070.4|181
1597827300000|2020-08-19 08:55:00|6076.9|6075.9|6079.7|6078.7|6086.2|6085.2|6076.9|6075.9|346
1597827600000|2020-08-19 09:00:00|6079.4|6078.4|6079.4|6078.4|6080.9|6079.9|6076.9|6075.9|258
1597827900000|2020-08-19 09:05:00|6079.2|6078.2|6083.2|6082.2|6083.7|6082.7|6077.7|6076.7|1257
1597828200000|2020-08-19 09:10:00|6083.4|6082.4|6082.7|6081.7|6091.7|6090.7|6082.7|6081.7|370
1597828500000|2020-08-19 09:15:00|6083.4|6082.4|6087.4|6086.4|6087.4|6086.4|6083.4|6082.4|683
1597828800000|2020-08-19 09:20:00|6087.7|6086.7|6086.2|6085.2|6093.7|6092.7|6085.7|6084.7|310
1597829100000|2020-08-19 09:25:00|6086.4|6085.4|6087.9|6086.9|6088.2|6087.2|6084.2|6083.2|226
1597829400000|2020-08-19 09:30:00|6088.2|6087.2|6082.4|6081.4|6088.4|6087.4|6081.9|6080.9|221
1597829700000|2020-08-19 09:35:00|6083.4|6082.4|6084.4|6083.4|6091.7|6090.7|6081.9|6080.9|508
1597830000000|2020-08-19 09:40:00|6084.2|6083.2|6084.2|6083.2|6086.7|6085.7|6082.9|6081.9|203
1597830300000|2020-08-19 09:45:00|6084.7|6083.7|6085.7|6084.7|6087.4|6086.4|6083.4|6082.4|174
1597830600000|2020-08-19 09:50:00|6085.2|6084.2|6086.2|6085.2|6088.9|6087.9|6084.7|6083.7|197
1597830900000|2020-08-19 09:55:00|6086.4|6085.4|6089.7|6088.7|6089.7|6088.7|6086.4|6085.4|117
1597831200000|2020-08-19 10:00:00|6090.2|6089.2|6086.7|6085.7|6091.2|6090.2|6081.7|6080.7|309
1597831500000|2020-08-19 10:05:00|6087.4|6086.4|6082.7|6081.7|6088.2|6087.2|6082.4|6081.4|157
1597831800000|2020-08-19 10:10:00|6082.4|6081.4|6080.7|6079.7|6083.2|6082.2|6079.2|6078.2|215
1597832100000|2020-08-19 10:15:00|6080.9|6079.9|6078.7|6077.7|6083.7|6082.7|6077.2|6076.2|285
1597832400000|2020-08-19 10:20:00|6078.9|6077.9|6079.9|6078.9|6080.7|6079.7|6076.7|6075.7|184
1597832700000|2020-08-19 10:25:00|6080.2|6079.2|6080.7|6079.7|6081.7|6080.7|6076.9|6075.9|155
1597833000000|2020-08-19 10:30:00|6081.2|6080.2|6085.2|6084.2|6085.2|6084.2|6079.2|6078.2|131
1597833300000|2020-08-19 10:35:00|6084.9|6083.9|6081.4|6080.4|6086.7|6085.7|6081.4|6080.4|182
1597833600000|2020-08-19 10:40:00|6081.2|6080.2|6087.7|6086.7|6088.2|6087.2|6081.2|6080.2|202
1597833900000|2020-08-19 10:45:00|6087.9|6086.9|6086.2|6085.2|6088.7|6087.7|6084.2|6083.2|895
1597834200000|2020-08-19 10:50:00|6086.4|6085.4|6088.7|6087.7|6089.2|6088.2|6085.2|6084.2|178
1597834500000|2020-08-19 10:55:00|6088.9|6087.9|6095.7|6094.7|6095.9|6094.9|6088.4|6087.4|566
1597834800000|2020-08-19 11:00:00|6095.4|6094.4|6086.7|6085.7|6095.7|6094.7|6086.4|6085.4|309
1597835100000|2020-08-19 11:05:00|6086.9|6085.9|6088.2|6087.2|6089.2|6088.2|6086.9|6085.9|156
1597835400000|2020-08-19 11:10:00|6087.7|6086.7|6089.2|6088.2|6089.4|6088.4|6086.2|6085.2|225
1597835700000|2020-08-19 11:15:00|6088.9|6087.9|6090.2|6089.2|6090.4|6089.4|6088.7|6087.7|269
1597836000000|2020-08-19 11:20:00|6090.4|6089.4|6091.2|6090.2|6091.4|6090.4|6089.2|6088.2|224
1597836300000|2020-08-19 11:25:00|6090.9|6089.9|6088.2|6087.2|6091.4|6090.4|6087.2|6086.2|633
1597836600000|2020-08-19 11:30:00|6088.4|6087.4|6093.2|6092.2|6093.4|6092.4|6086.4|6085.4|1028
1597836900000|2020-08-19 11:35:00|6092.9|6091.9|6095.9|6094.9|6095.9|6094.9|6090.7|6089.7|577
1597837200000|2020-08-19 11:40:00|6096|6095|6096.3|6095.3|6097.3|6096.3|6091.8|6090.8|224
1597837500000|2020-08-19 11:45:00|6097.3|6096.3|6095.8|6094.8|6097.3|6096.3|6093.5|6092.5|398
1597837800000|2020-08-19 11:50:00|6096.3|6095.3|6097.3|6096.3|6098.5|6097.5|6095|6094|784
1597838100000|2020-08-19 11:55:00|6097.8|6096.8|6095.3|6094.3|6098.8|6097.8|6094.3|6093.3|868
1597838400000|2020-08-19 12:00:00|6095|6094|6099|6098|6101.3|6100.3|6095|6094|454
1597838700000|2020-08-19 12:05:00|6098.8|6097.8|6096.3|6095.3|6099.8|6098.8|6096.3|6095.3|206
1597839000000|2020-08-19 12:10:00|6096|6095|6093.3|6092.3|6096.8|6095.8|6093.3|6092.3|214
1597839300000|2020-08-19 12:15:00|6093|6092|6091.3|6090.3|6096.3|6095.3|6090.5|6089.5|192
1597839600000|2020-08-19 12:20:00|6091.5|6090.5|6084.8|6083.8|6091.8|6090.8|6083.8|6082.8|309
1597839900000|2020-08-19 12:25:00|6084.3|6083.3|6083.5|6082.5|6085.8|6084.8|6082.8|6081.8|209
1597840200000|2020-08-19 12:30:00|6083.3|6082.3|6083.3|6082.3|6085.8|6084.8|6082.8|6081.8|145
1597840500000|2020-08-19 12:35:00|6083.5|6082.5|6083.3|6082.3|6086.3|6085.3|6083.3|6082.3|106
1597840800000|2020-08-19 12:40:00|6083.5|6082.5|6086|6085|6087|6086|6083.5|6082.5|170
1597841100000|2020-08-19 12:45:00|6086.3|6085.3|6087|6086|6088.8|6087.8|6085.8|6084.8|114
1597841400000|2020-08-19 12:50:00|6087.3|6086.3|6091.3|6090.3|6092.3|6091.3|6085.8|6084.8|180
1597841700000|2020-08-19 12:55:00|6091|6090|6092|6091|6093.5|6092.5|6090.3|6089.3|195
1597842000000|2020-08-19 13:00:00|6092.3|6091.3|6088.5|6087.5|6094.3|6093.3|6088.3|6087.3|251
1597842300000|2020-08-19 13:05:00|6088.8|6087.8|6089.3|6088.3|6090.3|6089.3|6087.3|6086.3|267
1597842600000|2020-08-19 13:10:00|6089.8|6088.8|6089.8|6088.8|6091.3|6090.3|6087.3|6086.3|237
1597842900000|2020-08-19 13:15:00|6090.3|6089.3|6091|6090|6092.8|6091.8|6089.5|6088.5|262
1597843200000|2020-08-19 13:20:00|6090.8|6089.8|6098|6097|6100.5|6099.5|6090|6089|593
1597843500000|2020-08-19 13:25:00|6098.3|6097.3|6093.5|6092.5|6101|6100|6093.5|6092.5|225
1597843800000|2020-08-19 13:30:00|6093.3|6092.3|6092.5|6091.5|6094.8|6093.8|6088.3|6087.3|441
1597844100000|2020-08-19 13:35:00|6092.3|6091.3|6099.3|6098.3|6100.8|6099.8|6092.3|6091.3|332
1597844400000|2020-08-19 13:40:00|6099|6098|6096.3|6095.3|6099.5|6098.5|6095.3|6094.3|527
1597844700000|2020-08-19 13:45:00|6096.8|6095.8|6095.3|6094.3|6099.5|6098.5|6092.3|6091.3|496
1597845000000|2020-08-19 13:50:00|6095.8|6094.8|6093.8|6092.8|6099.3|6098.3|6093.8|6092.8|458
1597845300000|2020-08-19 13:55:00|6094|6093|6095.8|6094.8|6096.8|6095.8|6092.3|6091.3|336
1597845600000|2020-08-19 14:00:00|6095.3|6094.3|6093.8|6092.8|6098.5|6097.5|6093.3|6092.3|538
1597845900000|2020-08-19 14:05:00|6094|6093|6094.3|6093.3|6095.5|6094.5|6092.5|6091.5|362
1597846200000|2020-08-19 14:10:00|6094.6|6093.6|6097.6|6096.6|6099.6|6098.6|6094.6|6093.6|311
1597846500000|2020-08-19 14:15:00|6097.8|6096.8|6096.1|6095.1|6099.1|6098.1|6095.1|6094.1|401
1597846800000|2020-08-19 14:20:00|6096.3|6095.3|6098.6|6097.6|6099.1|6098.1|6094.6|6093.6|411
1597847100000|2020-08-19 14:25:00|6098.8|6097.8|6101.1|6100.1|6101.1|6100.1|6097.3|6096.3|482
1597847400000|2020-08-19 14:30:00|6100.6|6099.6|6103.6|6102.6|6104.6|6103.6|6099.6|6098.6|475
1597847700000|2020-08-19 14:35:00|6103.1|6102.1|6102.8|6101.8|6105.3|6104.3|6102.6|6101.6|390
1597848000000|2020-08-19 14:40:00|6103.1|6102.1|6105.1|6104.1|6106.1|6105.1|6102.1|6101.1|470
1597848300000|2020-08-19 14:45:00|6104.8|6103.8|6105.1|6104.1|6108.6|6107.6|6104.3|6103.3|576
1597848600000|2020-08-19 14:50:00|6105.3|6104.3|6109.1|6108.1|6109.6|6108.6|6104.3|6103.3|520
1597848900000|2020-08-19 14:55:00|6108.8|6107.8|6105.6|6104.6|6108.8|6107.8|6103.8|6102.8|585
1597849200000|2020-08-19 15:00:00|6106.1|6105.1|6102.8|6101.8|6106.1|6105.1|6100.6|6099.6|789
1597849500000|2020-08-19 15:05:00|6102.6|6101.6|6107.1|6106.1|6107.3|6106.3|6102.6|6101.6|453
1597849800000|2020-08-19 15:10:00|6107.3|6106.3|6104.6|6103.6|6109.1|6108.1|6104.1|6103.1|592
1597850100000|2020-08-19 15:15:00|6105.1|6104.1|6103.6|6102.6|6107.1|6106.1|6103.6|6102.6|665
1597850400000|2020-08-19 15:20:00|6103.8|6102.8|6107.6|6106.6|6107.6|6106.6|6101.6|6100.6|589
1597850700000|2020-08-19 15:25:00|6107.8|6106.8|6117.1|6115.1|6117.1|6115.1|6107.6|6106.6|2992
1597851000000|2020-08-19 15:30:00|6109.4|6107.4|6107.4|6105.4|6113.9|6111.9|6105.9|6103.9|4040
1597851300000|2020-08-19 15:35:00|6107.9|6105.9|6107.4|6105.4|6110.6|6108.6|6105.9|6103.9|1504
1597851600000|2020-08-19 15:40:00|6107.6|6105.6|6109.4|6107.4|6109.9|6107.9|6106.6|6104.6|620
1597851900000|2020-08-19 15:45:00|6109.1|6107.1|6103.9|6101.9|6109.4|6107.4|6103.4|6101.4|312
1597852200000|2020-08-19 15:50:00|6104.1|6102.1|6106.4|6104.4|6106.4|6104.4|6102.4|6100.4|164
1597852500000|2020-08-19 15:55:00|6105.9|6103.9|6105.4|6103.4|6107.9|6105.9|6102.9|6100.9|272
1597852800000|2020-08-19 16:00:00|6105.6|6103.6|6100.9|6098.9|6105.9|6103.9|6100.9|6098.9|168
1597853100000|2020-08-19 16:05:00|6100.6|6098.6|6100.9|6098.9|6102.4|6100.4|6099.4|6097.4|145
1597853400000|2020-08-19 16:10:00|6101.1|6099.1|6099.9|6097.9|6101.9|6099.9|6099.6|6097.6|85
1597853700000|2020-08-19 16:15:00|6100.1|6098.1|6101.6|6099.6|6102.4|6100.4|6099.6|6097.6|270
1597854000000|2020-08-19 16:20:00|6101.4|6099.4|6104.4|6102.4|6104.9|6102.9|6101.4|6099.4|53
1597854300000|2020-08-19 16:25:00|6104.1|6102.1|6103.4|6101.4|6104.9|6102.9|6101.1|6099.1|70
1597854600000|2020-08-19 16:30:00|6102.9|6100.9|6099.9|6097.9|6102.9|6100.9|6099.9|6097.9|154
1597854900000|2020-08-19 16:35:00|6099.4|6097.4|6099.9|6097.9|6100.6|6098.6|6099.1|6097.1|64
1597855200000|2020-08-19 16:40:00|6100.1|6098.1|6094.1|6092.1|6101.4|6099.4|6093.9|6091.9|164
1597855500000|2020-08-19 16:45:00|6094.4|6092.4|6091.9|6089.9|6095.1|6093.1|6090.9|6088.9|514
1597855800000|2020-08-19 16:50:00|6092.4|6090.4|6089.9|6087.9|6092.4|6090.4|6089.6|6087.6|362
1597856100000|2020-08-19 16:55:00|6090.1|6088.1|6087.4|6085.4|6090.4|6088.4|6087.1|6085.1|284
1597856400000|2020-08-19 17:00:00|6087.6|6085.6|6087.9|6085.9|6088.9|6086.9|6086.4|6084.4|377
1597856700000|2020-08-19 17:05:00|6088.4|6086.4|6088.4|6086.4|6089.6|6087.6|6087.1|6085.1|296
1597857000000|2020-08-19 17:10:00|6088.6|6086.6|6097.4|6095.4|6097.6|6095.6|6088.6|6086.6|160
1597857300000|2020-08-19 17:15:00|6097.6|6095.6|6095.9|6093.9|6097.6|6095.6|6095.4|6093.4|42
1597857600000|2020-08-19 17:20:00|6096.1|6094.1|6095.1|6093.1|6096.6|6094.6|6094.4|6092.4|35
1597857900000|2020-08-19 17:25:00|6095.4|6093.4|6091.6|6089.6|6095.9|6093.9|6091.1|6089.1|45
1597858200000|2020-08-19 17:30:00|6091.4|6089.4|6091.6|6089.6|6093.4|6091.4|6091.1|6089.1|54
1597858500000|2020-08-19 17:35:00|6091.9|6089.9|6093.4|6091.4|6093.4|6091.4|6089.9|6087.9|42
1597858800000|2020-08-19 17:40:00|6093.1|6091.1|6096.1|6094.1|6096.4|6094.4|6092.1|6090.1|40
1597859100000|2020-08-19 17:45:00|6096.4|6094.4|6095.4|6093.4|6096.6|6094.6|6093.4|6091.4|40
1597859400000|2020-08-19 17:50:00|6095.9|6093.9|6095.6|6093.6|6096.4|6094.4|6093.9|6091.9|35
1597859700000|2020-08-19 17:55:00|6095.4|6093.4|6093.9|6091.9|6096.1|6094.1|6093.9|6091.9|137
1597860000000|2020-08-19 18:00:00|6094.1|6092.1|6096.6|6094.6|6097.4|6095.4|6092.6|6090.6|90
1597860300000|2020-08-19 18:05:00|6096.9|6094.9|6103.9|6101.9|6104.1|6102.1|6091.6|6089.6|570
1597860600000|2020-08-19 18:10:00|6103.4|6101.4|6093.6|6091.6|6103.9|6101.9|6093.6|6091.6|184
1597860900000|2020-08-19 18:15:00|6093.9|6091.9|6092.1|6090.1|6096.6|6094.6|6091.6|6089.6|165
1597861200000|2020-08-19 18:20:00|6091.9|6089.9|6095.4|6093.4|6099.1|6097.1|6090.4|6088.4|452
1597861500000|2020-08-19 18:25:00|6095.9|6093.9|6092.6|6090.6|6099.4|6097.4|6089.1|6087.1|289
1597861800000|2020-08-19 18:30:00|6092.9|6090.9|6095.9|6093.9|6096.4|6094.4|6090.1|6088.1|216
1597862100000|2020-08-19 18:35:00|6096.1|6094.1|6091.1|6089.1|6096.1|6094.1|6090.4|6088.4|67
1597862400000|2020-08-19 18:40:00|6090.9|6088.9|6093.4|6091.4|6095.9|6093.9|6090.9|6088.9|155
1597862700000|2020-08-19 18:45:00|6093.6|6091.6|6096.4|6094.4|6098.6|6096.6|6093.6|6091.6|150
1597863000000|2020-08-19 18:50:00|6096.1|6094.1|6095.6|6093.6|6099.9|6097.9|6094.1|6092.1|139
1597863300000|2020-08-19 18:55:00|6095.9|6093.9|6095.9|6093.9|6098.6|6096.6|6093.9|6091.9|143
1597863600000|2020-08-19 19:00:00|6096.1|6094.1|6098.1|6096.1|6100.6|6098.6|6094.9|6092.9|119
1597863900000|2020-08-19 19:05:00|6098.4|6096.4|6098.6|6096.6|6100.9|6098.9|6097.6|6095.6|35
1597864200000|2020-08-19 19:10:00|6098.9|6096.9|6094.4|6092.4|6099.6|6097.6|6093.6|6091.6|48
1597864500000|2020-08-19 19:15:00|6094.6|6092.6|6092.9|6090.9|6096.1|6094.1|6092.6|6090.6|102
1597864800000|2020-08-19 19:20:00|6093.1|6091.1|6085.6|6083.6|6094.4|6092.4|6085.4|6083.4|104
1597865100000|2020-08-19 19:25:00|6085.4|6083.4|6087.1|6085.1|6088.4|6086.4|6084.1|6082.1|112
1597865400000|2020-08-19 19:30:00|6086.9|6084.9|6083.6|6081.6|6087.4|6085.4|6083.1|6081.1|144
1597865700000|2020-08-19 19:35:00|6083.4|6081.4|6082.1|6080.1|6085.9|6083.9|6081.1|6079.1|184
1597866000000|2020-08-19 19:40:00|6081.9|6079.9|6085.1|6083.1|6087.6|6085.6|6079.1|6077.1|232
1597866300000|2020-08-19 19:45:00|6084.9|6082.9|6075.4|6073.4|6085.4|6083.4|6074.6|6072.6|474
1597866600000|2020-08-19 19:50:00|6073.6|6071.6|6078.1|6076.1|6079.6|6077.6|6071.9|6069.9|286
1597866900000|2020-08-19 19:55:00|6077.9|6075.9|6078|6074|6079.9|6077.9|6074.4|6072.4|345
1597867200000|2020-08-19 20:00:00|6077.6|6073.6|6077.1|6073.1|6078|6074|6073.5|6069.5|10
1597867500000|2020-08-19 20:05:00|6076.9|6072.9|6081.5|6077.5|6083.1|6079.1|6076.4|6072.4|0
1597867800000|2020-08-19 20:10:00|6081.2|6077.2|6080.5|6076.5|6083.4|6079.4|6080|6076|0
1597868100000|2020-08-19 20:15:00|6080.4|6076.4|6079.7|6075.7|6080.7|6076.7|6079.7|6075.7|0
1597868400000|2020-08-19 20:20:00|6079.8|6075.8|6080.2|6076.2|6080.5|6076.5|6079.6|6075.6|0
1597868700000|2020-08-19 20:25:00|6080.3|6076.3|6080.1|6076.1|6080.4|6076.4|6080|6076|0
1597869000000|2020-08-19 20:30:00|6078.4|6074.4|6076.1|6072.1|6079.2|6075.2|6076.1|6072.1|0
1597869300000|2020-08-19 20:35:00|6076.5|6072.5|6077|6073|6078|6074|6075.3|6071.3|0
1597869600000|2020-08-19 20:40:00|6077.4|6073.4|6076.8|6072.8|6077.4|6073.4|6075.9|6071.9|0
1597869900000|2020-08-19 20:45:00|6077.2|6073.2|6078.5|6074.5|6078.8|6074.8|6077.2|6073.2|0
1597870200000|2020-08-19 20:50:00|6078.1|6074.1|6075.3|6071.3|6078.9|6074.9|6074.9|6070.9|0
1597870500000|2020-08-19 20:55:00|6075.7|6071.7|6076.2|6072.2|6077|6073|6075|6071|0
1597870800000|2020-08-19 21:00:00|6076.1|6072.1|6075.6|6071.6|6076.2|6072.2|6075.5|6071.5|0
1597871100000|2020-08-19 21:05:00|6075.7|6071.7|6075.7|6071.7|6075.7|6071.7|6075.5|6071.5|0
1597871400000|2020-08-19 21:10:00|6075.6|6071.6|6075.5|6071.5|6075.6|6071.6|6075.5|6071.5|0
1597871700000|2020-08-19 21:15:00|6075.3|6071.3|6075|6071|6075.6|6071.6|6074.9|6070.9|0
1597872000000|2020-08-19 21:20:00|6074.8|6070.8|6075.6|6071.6|6076|6072|6074.8|6070.8|0
1597872300000|2020-08-19 21:25:00|6075.7|6071.7|6076.3|6072.3|6076.5|6072.5|6075.6|6071.6|0
1597872600000|2020-08-19 21:30:00|6076.7|6072.7|6076.4|6072.4|6076.7|6072.7|6076.4|6072.4|0
1597872900000|2020-08-19 21:35:00|6076.6|6072.6|6076.7|6072.7|6077|6073|6076.4|6072.4|0
1597873200000|2020-08-19 21:40:00|6077.5|6073.5|6084.2|6080.2|6084.2|6080.2|6077.5|6073.5|0
1597873500000|2020-08-19 21:45:00|6084.9|6080.9|6085|6081|6085.2|6081.2|6083.7|6079.7|0
1597873800000|2020-08-19 21:50:00|6084.9|6080.9|6086.2|6082.2|6086.2|6082.2|6084.8|6080.8|0
1597874100000|2020-08-19 21:55:00|6085.9|6081.9|6087.9|6083.9|6089.1|6085.1|6085.9|6081.9|0
1597874400000|2020-08-19 22:00:00|6085.5|6081.5|6083.7|6079.7|6087|6083|6083.7|6079.7|0
1597874700000|2020-08-19 22:05:00|6084.1|6080.1|6082.1|6078.1|6084.1|6080.1|6080.6|6076.6|0
1597875000000|2020-08-19 22:10:00|6082|6078|6082.4|6078.4|6082.4|6078.4|6081.3|6077.3|0
1597875600000|2020-08-19 22:20:00|6082|6078|6082.2|6078.2|6082.2|6078.2|6081.8|6077.8|0
1597875900000|2020-08-19 22:25:00|6082.6|6078.6|6081.4|6077.4|6082.6|6078.6|6081.1|6077.1|0
1597876200000|2020-08-19 22:30:00|6081.8|6077.8|6081.5|6077.5|6081.9|6077.9|6080.7|6076.7|0
1597876500000|2020-08-19 22:35:00|6081.9|6077.9|6082|6078|6082.4|6078.4|6081.8|6077.8|0
1597876800000|2020-08-19 22:40:00|6081.6|6077.6|6081.2|6077.2|6081.6|6077.6|6080.8|6076.8|0
1597877100000|2020-08-19 22:45:00|6080.8|6076.8|6081.4|6077.4|6081.4|6077.4|6080.4|6076.4|0
1597877400000|2020-08-19 22:50:00|6081|6077|6081.2|6077.2|6081.4|6077.4|6080.8|6076.8|0
1597877700000|2020-08-19 22:55:00|6080.8|6076.8|6079.1|6075.1|6080.8|6076.8|6078.7|6074.7|0
1597878000000|2020-08-19 23:00:00|6078.9|6074.9|6078.7|6074.7|6080.2|6076.2|6078.7|6074.7|0
1597878300000|2020-08-19 23:05:00|6079|6075|6077.8|6073.8|6079|6075|6077.4|6073.4|0
1597878600000|2020-08-19 23:10:00|6078|6074|6077|6073|6078.2|6074.2|6075.9|6071.9|0
1597878900000|2020-08-19 23:15:00|6076.6|6072.6|6077.9|6073.9|6078.2|6074.2|6076.3|6072.3|0
1597879200000|2020-08-19 23:20:00|6077.5|6073.5|6078|6074|6078.6|6074.6|6077.5|6073.5|0
1597879500000|2020-08-19 23:25:00|6077.6|6073.6|6075.4|6071.4|6077.8|6073.8|6075.4|6071.4|0
1597879800000|2020-08-19 23:30:00|6075.8|6071.8|6071.1|6067.1|6075.8|6071.8|6069.8|6065.8|0
1597880100000|2020-08-19 23:35:00|6071.4|6067.4|6071.5|6067.5|6072.8|6068.8|6071.1|6067.1|0
1597880400000|2020-08-19 23:40:00|6071.8|6067.8|6071.7|6067.7|6072.6|6068.6|6070.7|6066.7|0
1597880700000|2020-08-19 23:45:00|6071.5|6067.5|6072.5|6068.5|6072.9|6068.9|6071.3|6067.3|0
1597881000000|2020-08-19 23:50:00|6072.1|6068.1|6071|6067|6072.1|6068.1|6068.3|6064.3|0
1597881300000|2020-08-19 23:55:00|6070.6|6066.6|6059.2|6055.2|6070.6|6066.6|6058.4|6054.4|0
1597881600000|2020-08-20 00:00:00|6059.6|6055.6|6054.4|6051.4|6061.2|6057.2|6049.4|6046.4|109
1597881900000|2020-08-20 00:05:00|6054.9|6051.9|6056.9|6053.9|6057.1|6054.1|6054.6|6051.6|84
1597882200000|2020-08-20 00:10:00|6056.4|6053.4|6057.9|6054.9|6058.4|6055.4|6053.1|6050.1|128
1597882500000|2020-08-20 00:15:00|6057.6|6054.6|6059.6|6056.6|6063.9|6060.9|6057.6|6054.6|49
1597882800000|2020-08-20 00:20:00|6059.4|6056.4|6061.9|6058.9|6062.6|6059.6|6059.4|6056.4|9
1597883100000|2020-08-20 00:25:00|6062.1|6059.1|6062.1|6059.1|6064.4|6061.4|6060.9|6057.9|18
1597883400000|2020-08-20 00:30:00|6062.6|6059.6|6068.6|6065.6|6069.6|6066.6|6060.1|6057.1|45
1597883700000|2020-08-20 00:35:00|6068.9|6065.9|6064.1|6061.1|6069.9|6066.9|6063.9|6060.9|34
1597884000000|2020-08-20 00:40:00|6063.9|6060.9|6060.9|6057.9|6065.6|6062.6|6060.9|6057.9|5
1597884300000|2020-08-20 00:45:00|6060.1|6057.1|6058.6|6055.6|6060.1|6057.1|6055.4|6052.4|15
1597884600000|2020-08-20 00:50:00|6058.4|6055.4|6057.4|6054.4|6064.1|6061.1|6057.4|6054.4|35
1597884900000|2020-08-20 00:55:00|6057.6|6054.6|6060.6|6057.6|6061.6|6058.6|6055.9|6052.9|10
1597885200000|2020-08-20 01:00:00|6061.4|6058.4|6058.4|6055.4|6063.4|6060.4|6055.1|6052.1|16
1597885500000|2020-08-20 01:05:00|6058.6|6055.6|6057.9|6054.9|6059.6|6056.6|6057.4|6054.4|7
1597885800000|2020-08-20 01:10:00|6057.6|6054.6|6051.6|6048.6|6057.6|6054.6|6050.1|6047.1|10
1597886100000|2020-08-20 01:15:00|6051.9|6048.9|6050.6|6047.6|6054.4|6051.4|6050.1|6047.1|12
1597886400000|2020-08-20 01:20:00|6050.4|6047.4|6043.1|6040.1|6050.4|6047.4|6042.9|6039.9|57
1597886700000|2020-08-20 01:25:00|6042.4|6039.4|6044.1|6041.1|6045.4|6042.4|6042.4|6039.4|12
1597887000000|2020-08-20 01:30:00|6044.6|6041.6|6042.9|6039.9|6045.9|6042.9|6042.6|6039.6|9
1597887300000|2020-08-20 01:35:00|6042.6|6039.6|6046.6|6043.6|6047.1|6044.1|6039.9|6036.9|29
1597887600000|2020-08-20 01:40:00|6046.1|6043.1|6045.6|6042.6|6046.1|6043.1|6043.1|6040.1|36
1597887900000|2020-08-20 01:45:00|6045.1|6042.1|6043.4|6040.4|6047.1|6044.1|6042.4|6039.4|30
1597888200000|2020-08-20 01:50:00|6043.6|6040.6|6041.6|6038.6|6044.4|6041.4|6039.6|6036.6|18
1597888500000|2020-08-20 01:55:00|6041.4|6038.4|6041.6|6038.6|6043.4|6040.4|6039.4|6036.4|20
1597888800000|2020-08-20 02:00:00|6041.4|6038.4|6034.9|6031.9|6041.4|6038.4|6034.4|6031.4|88
1597889100000|2020-08-20 02:05:00|6034.6|6031.6|6037.6|6034.6|6037.6|6034.6|6034.4|6031.4|6
1597889400000|2020-08-20 02:10:00|6037.4|6034.4|6035.6|6032.6|6037.4|6034.4|6034.9|6031.9|11
1597889700000|2020-08-20 02:15:00|6037.6|6034.6|6041.6|6038.6|6041.6|6038.6|6037.6|6034.6|5
1597890000000|2020-08-20 02:20:00|6040.6|6037.6|6039.1|6036.1|6041.9|6038.9|6036.6|6033.6|15
1597890300000|2020-08-20 02:25:00|6038.4|6035.4|6035.4|6032.4|6039.1|6036.1|6033.9|6030.9|12
1597890600000|2020-08-20 02:30:00|6035.1|6032.1|6020.6|6017.6|6035.1|6032.1|6018.4|6015.4|213
1597890900000|2020-08-20 02:35:00|6020.4|6017.4|6015.6|6012.6|6020.9|6017.9|6013.9|6010.9|137
1597891200000|2020-08-20 02:40:00|6015.4|6012.4|6012.4|6009.4|6015.4|6012.4|6009.6|6006.6|66
1597891500000|2020-08-20 02:45:00|6012.1|6009.1|6014.6|6011.6|6016.4|6013.4|6010.4|6007.4|38
1597891800000|2020-08-20 02:50:00|6014.9|6011.9|6020.1|6017.1|6020.6|6017.6|6014.6|6011.6|21
1597892100000|2020-08-20 02:55:00|6020.9|6017.9|6024.6|6021.6|6024.9|6021.9|6020.1|6017.1|5
1597892400000|2020-08-20 03:00:00|6024.4|6021.4|6023.1|6020.1|6024.9|6021.9|6022.6|6019.6|4
1597893000000|2020-08-20 03:10:00|6022.9|6019.9|6023.1|6020.1|6023.4|6020.4|6021.9|6018.9|0
1597893300000|2020-08-20 03:15:00|6022.9|6019.9|6024.4|6021.4|6024.6|6021.6|6022.9|6019.9|1
1597893600000|2020-08-20 03:20:00|6023.4|6020.4|6023.4|6020.4|6024.1|6021.1|6020.9|6017.9|12
1597893900000|2020-08-20 03:25:00|6023.6|6020.6|6025.9|6022.9|6026.4|6023.4|6023.4|6020.4|5
1597894200000|2020-08-20 03:30:00|6025.6|6022.6|6025.9|6022.9|6026.4|6023.4|6024.6|6021.6|0
1597894500000|2020-08-20 03:35:00|6026.1|6023.1|6026.4|6023.4|6026.4|6023.4|6026.1|6023.1|0
1597894800000|2020-08-20 03:40:00|6026.1|6023.1|6025.4|6022.4|6026.4|6023.4|6025.1|6022.1|0
1597895100000|2020-08-20 03:45:00|6025.9|6022.9|6028.1|6025.1|6028.1|6025.1|6025.1|6022.1|3
1597895400000|2020-08-20 03:50:00|6028.4|6025.4|6028.6|6025.6|6028.9|6025.9|6027.1|6024.1|18
1597895700000|2020-08-20 03:55:00|6028.9|6025.9|6032.9|6029.9|6033.4|6030.4|6028.9|6025.9|8
1597896000000|2020-08-20 04:00:00|6032.6|6029.6|6034.4|6031.4|6034.4|6031.4|6032.4|6029.4|5
1597896300000|2020-08-20 04:05:00|6034.6|6031.6|6034.4|6031.4|6034.6|6031.6|6034.4|6031.4|1
1597896600000|2020-08-20 04:10:00|6034.1|6031.1|6033.9|6030.9|6034.1|6031.1|6033.9|6030.9|0
1597896900000|2020-08-20 04:15:00|6034.1|6031.1|6035.4|6032.4|6036.1|6033.1|6034.1|6031.1|5
1597897200000|2020-08-20 04:20:00|6035.1|6032.1|6034.4|6031.4|6035.1|6032.1|6034.1|6031.1|3
1597897500000|2020-08-20 04:25:00|6034.9|6031.9|6036.9|6033.9|6039.4|6036.4|6034.4|6031.4|24
1597897800000|2020-08-20 04:30:00|6036.4|6033.4|6036.9|6033.9|6038.4|6035.4|6035.9|6032.9|15
1597898100000|2020-08-20 04:35:00|6035.1|6032.1|6035.6|6032.6|6036.4|6033.4|6034.9|6031.9|12
1597898400000|2020-08-20 04:40:00|6035.9|6032.9|6036.1|6033.1|6036.4|6033.4|6035.6|6032.6|5
1597898700000|2020-08-20 04:45:00|6035.9|6032.9|6035.6|6032.6|6036.4|6033.4|6035.6|6032.6|0
1597899000000|2020-08-20 04:50:00|6033.6|6030.6|6029.6|6026.6|6033.6|6030.6|6029.6|6026.6|3
1597899300000|2020-08-20 04:55:00|6029.1|6026.1|6029.6|6026.6|6030.1|6027.1|6028.4|6025.4|2
1597899600000|2020-08-20 05:00:00|6029.9|6026.9|6033.1|6030.1|6033.6|6030.6|6028.4|6025.4|1
1597899900000|2020-08-20 05:05:00|6033.4|6030.4|6035.9|6032.9|6035.9|6032.9|6033.4|6030.4|0
1597900200000|2020-08-20 05:10:00|6036.4|6033.4|6039.1|6036.1|6039.6|6036.6|6035.9|6032.9|33
1597900500000|2020-08-20 05:15:00|6038.9|6035.9|6036.6|6033.6|6039.1|6036.1|6035.9|6032.9|11
1597900800000|2020-08-20 05:20:00|6036.4|6033.4|6035.6|6032.6|6038.6|6035.6|6035.6|6032.6|18
1597901100000|2020-08-20 05:25:00|6035.9|6032.9|6034.1|6031.1|6036.1|6033.1|6032.6|6029.6|10
1597901400000|2020-08-20 05:30:00|6033.9|6030.9|6035.1|6032.1|6036.4|6033.4|6033.6|6030.6|15
1597901700000|2020-08-20 05:35:00|6034.9|6031.9|6035.1|6032.1|6036.4|6033.4|6032.6|6029.6|16
1597902000000|2020-08-20 05:40:00|6034.4|6031.4|6031.4|6028.4|6034.9|6031.9|6028.1|6025.1|27
1597902300000|2020-08-20 05:45:00|6031.6|6028.6|6028.6|6025.6|6032.4|6029.4|6027.6|6024.6|108
1597902600000|2020-08-20 05:50:00|6028.4|6025.4|6028.1|6025.1|6029.9|6026.9|6027.6|6024.6|48
1597902900000|2020-08-20 05:55:00|6027.9|6024.9|6028.6|6025.6|6028.6|6025.6|6022.9|6019.9|32
1597903200000|2020-08-20 06:00:00|6028.4|6025.4|6030.1|6028.1|6032.1|6030.1|6023.9|6021.9|267
1597903500000|2020-08-20 06:05:00|6030.4|6028.4|6033.1|6031.1|6035.1|6033.1|6029.9|6027.9|280
1597903800000|2020-08-20 06:10:00|6032.9|6030.9|6037.6|6035.6|6037.6|6035.6|6032.4|6030.4|147
1597904100000|2020-08-20 06:15:00|6037.9|6035.9|6039.6|6037.6|6039.9|6037.9|6034.6|6032.6|142
1597904400000|2020-08-20 06:20:00|6039.9|6037.9|6038.6|6036.6|6040.1|6038.1|6037.1|6035.1|151
1597904700000|2020-08-20 06:25:00|6038.9|6036.9|6039.4|6037.4|6039.9|6037.9|6037.4|6035.4|101
1597905000000|2020-08-20 06:30:00|6039.1|6037.1|6042.1|6040.1|6044.1|6042.1|6037.6|6035.6|171
1597905300000|2020-08-20 06:35:00|6041.9|6039.9|6044.9|6042.9|6046.4|6044.4|6041.6|6039.6|177
1597905600000|2020-08-20 06:40:00|6044.6|6042.6|6043.9|6041.9|6045.6|6043.6|6042.1|6040.1|92
1597905900000|2020-08-20 06:45:00|6043.6|6041.6|6040.9|6038.9|6044.9|6042.9|6039.6|6037.6|147
1597906200000|2020-08-20 06:50:00|6040.6|6038.6|6049.6|6047.6|6049.6|6047.6|6038.6|6036.6|106
1597906500000|2020-08-20 06:55:00|6049.9|6047.9|6040.9|6038.9|6049.9|6047.9|6040.9|6038.9|312
1597906800000|2020-08-20 07:00:00|6040.4|6039.4|6034.6|6033.6|6048.6|6047.6|6026.9|6025.9|2349
1597907100000|2020-08-20 07:05:00|6033.9|6032.9|6041.6|6040.6|6048.1|6047.1|6027.6|6026.6|1267
1597907400000|2020-08-20 07:10:00|6041.1|6040.1|6037.1|6036.1|6045.4|6044.4|6031.4|6030.4|1009
1597907700000|2020-08-20 07:15:00|6036.9|6035.9|6043.1|6042.1|6046.1|6045.1|6033.6|6032.6|775
1597908000000|2020-08-20 07:20:00|6043.4|6042.4|6060.1|6059.1|6062.1|6061.1|6042.9|6041.9|860
1597908300000|2020-08-20 07:25:00|6059.9|6058.9|6050.6|6049.6|6061.6|6060.6|6047.9|6046.9|763
1597908600000|2020-08-20 07:30:00|6050.9|6049.9|6056.9|6055.9|6060.6|6059.6|6049.1|6048.1|716
1597908900000|2020-08-20 07:35:00|6056.1|6055.1|6072.6|6071.6|6076.4|6075.4|6056.1|6055.1|1044
1597909200000|2020-08-20 07:40:00|6073.2|6072.2|6071.5|6070.5|6079|6078|6068|6067|815
1597909500000|2020-08-20 07:45:00|6071|6070|6058.7|6057.7|6077.5|6076.5|6058.5|6057.5|675
1597909800000|2020-08-20 07:50:00|6058.5|6057.5|6059.2|6058.2|6060|6059|6051.5|6050.5|461
1597910100000|2020-08-20 07:55:00|6059.5|6058.5|6050|6049|6061|6060|6049.5|6048.5|439
1597910400000|2020-08-20 08:00:00|6050.2|6049.2|6054|6053|6054|6053|6046.7|6045.7|538
1597910700000|2020-08-20 08:05:00|6053.2|6052.2|6051.5|6050.5|6053.2|6052.2|6047|6046|465
1597911000000|2020-08-20 08:10:00|6050.5|6049.5|6043.5|6042.5|6051|6050|6043.2|6042.2|390
1597911300000|2020-08-20 08:15:00|6042.5|6041.5|6038.2|6037.2|6043|6042|6032.5|6031.5|673
1597911600000|2020-08-20 08:20:00|6038.7|6037.7|6018.5|6017.5|6038.7|6037.7|6017.5|6016.5|1066
1597911900000|2020-08-20 08:25:00|6018.2|6017.2|6016.5|6015.5|6018.5|6017.5|6010.7|6009.7|1014
1597912200000|2020-08-20 08:30:00|6016.2|6015.2|6020.2|6019.2|6022.5|6021.5|6013.2|6012.2|729
1597912500000|2020-08-20 08:35:00|6020.5|6019.5|6031.5|6030.5|6034.5|6033.5|6017|6016|960
1597912800000|2020-08-20 08:40:00|6031.2|6030.2|6027.5|6026.5|6031.5|6030.5|6025.5|6024.5|478
1597913100000|2020-08-20 08:45:00|6027.7|6026.7|6026.2|6025.2|6032.5|6031.5|6025.5|6024.5|383
1597913400000|2020-08-20 08:50:00|6026|6025|6026.2|6025.2|6029|6028|6023.7|6022.7|582
1597913700000|2020-08-20 08:55:00|6026|6025|6034.5|6033.5|6038|6037|6022|6021|673
1597914000000|2020-08-20 09:00:00|6034|6033|6034.7|6033.7|6037.5|6036.5|6032.7|6031.7|628
1597914300000|2020-08-20 09:05:00|6035|6034|6039.5|6038.5|6040|6039|6034.5|6033.5|450
1597914600000|2020-08-20 09:10:00|6039.7|6038.7|6039.2|6038.2|6045.5|6044.5|6039|6038|669
1597914900000|2020-08-20 09:15:00|6039.5|6038.5|6036.7|6035.7|6041.5|6040.5|6033.5|6032.5|447
1597915200000|2020-08-20 09:20:00|6036.5|6035.5|6035|6034|6039.5|6038.5|6031|6030|272
1597915500000|2020-08-20 09:25:00|6035.5|6034.5|6041.5|6040.5|6042|6041|6035.5|6034.5|384
1597915800000|2020-08-20 09:30:00|6041.7|6040.7|6045|6044|6045|6044|6040.7|6039.7|355
1597916100000|2020-08-20 09:35:00|6045.2|6044.2|6041.2|6040.2|6046.2|6045.2|6039.2|6038.2|235
1597916400000|2020-08-20 09:40:00|6041.5|6040.5|6042.7|6041.7|6045.5|6044.5|6041|6040|276
1597916700000|2020-08-20 09:45:00|6043|6042|6043|6042|6043.5|6042.5|6040.2|6039.2|345
1597917000000|2020-08-20 09:50:00|6043.5|6042.5|6040|6039|6046|6045|6039.5|6038.5|251
1597917300000|2020-08-20 09:55:00|6039.5|6038.5|6036.7|6035.7|6040.7|6039.7|6035.5|6034.5|211
1597917600000|2020-08-20 10:00:00|6037.2|6036.2|6036|6035|6040.5|6039.5|6034.5|6033.5|196
1597917900000|2020-08-20 10:05:00|6035.7|6034.7|6034.7|6033.7|6036|6035|6031.7|6030.7|195
1597918200000|2020-08-20 10:10:00|6035|6034|6041|6040|6041.2|6040.2|6033.7|6032.7|128
1597918500000|2020-08-20 10:15:00|6042.2|6041.2|6046|6045|6047.2|6046.2|6041.5|6040.5|349
1597918800000|2020-08-20 10:20:00|6045.7|6044.7|6047.2|6046.2|6050.2|6049.2|6043|6042|393
1597919100000|2020-08-20 10:25:00|6047|6046|6040.5|6039.5|6049.7|6048.7|6040|6039|363
1597919400000|2020-08-20 10:30:00|6040.7|6039.7|6044.2|6043.2|6047.5|6046.5|6040.5|6039.5|317
1597919700000|2020-08-20 10:35:00|6044.5|6043.5|6044.5|6043.5|6046|6045|6043.5|6042.5|128
1597920000000|2020-08-20 10:40:00|6044.2|6043.2|6042|6041|6045.2|6044.2|6041.2|6040.2|181
1597920300000|2020-08-20 10:45:00|6041.7|6040.7|6043|6042|6044|6043|6041.2|6040.2|216
1597920600000|2020-08-20 10:50:00|6042.7|6041.7|6053|6052|6053.5|6052.5|6042.5|6041.5|409
1597920900000|2020-08-20 10:55:00|6053.2|6052.2|6053.2|6052.2|6056.5|6055.5|6050|6049|588
1597921200000|2020-08-20 11:00:00|6053.5|6052.5|6051.2|6050.2|6056|6055|6050|6049|591
1597921500000|2020-08-20 11:05:00|6051.5|6050.5|6043.5|6042.5|6051.5|6050.5|6042.7|6041.7|403
1597921800000|2020-08-20 11:10:00|6044|6043|6045|6044|6046.5|6045.5|6040.5|6039.5|262
1597922100000|2020-08-20 11:15:00|6045.2|6044.2|6040|6039|6046.2|6045.2|6040|6039|229
1597922400000|2020-08-20 11:20:00|6040.2|6039.2|6035.5|6034.5|6041.2|6040.2|6034.5|6033.5|169
1597922700000|2020-08-20 11:25:00|6035.7|6034.7|6035.7|6034.7|6037|6036|6033.5|6032.5|180
1597923000000|2020-08-20 11:30:00|6035.5|6034.5|6036.2|6035.2|6038|6037|6034.5|6033.5|231
1597923300000|2020-08-20 11:35:00|6036.5|6035.5|6035.5|6034.5|6040|6039|6034.2|6033.2|474
1597923600000|2020-08-20 11:40:00|6035.7|6034.7|6033.2|6032.2|6036.7|6035.7|6032.4|6031.4|137
1597923900000|2020-08-20 11:45:00|6032.9|6031.9|6031.7|6030.7|6036.7|6035.7|6031.7|6030.7|255
1597924200000|2020-08-20 11:50:00|6032.2|6031.2|6026.4|6025.4|6034.2|6033.2|6023.9|6022.9|413
1597924500000|2020-08-20 11:55:00|6026.2|6025.2|6026.2|6025.2|6027.9|6026.9|6023.2|6022.2|292
1597924800000|2020-08-20 12:00:00|6025.7|6024.7|6027.7|6026.7|6029.2|6028.2|6025.7|6024.7|227
1597925100000|2020-08-20 12:05:00|6028.4|6027.4|6024.7|6023.7|6030.7|6029.7|6021.2|6020.2|372
1597925400000|2020-08-20 12:10:00|6024.4|6023.4|6023.2|6022.2|6025.7|6024.7|6020.2|6019.2|373
1597925700000|2020-08-20 12:15:00|6023.4|6022.4|6018.9|6017.9|6024.2|6023.2|6018.9|6017.9|392
1597926000000|2020-08-20 12:20:00|6018.7|6017.7|6020.2|6019.2|6023.4|6022.4|6017.2|6016.2|249
1597926300000|2020-08-20 12:25:00|6020.4|6019.4|6025.7|6024.7|6025.7|6024.7|6019.7|6018.7|267
1597926600000|2020-08-20 12:30:00|6025.4|6024.4|6019.2|6018.2|6025.4|6024.4|6018.7|6017.7|647
1597926900000|2020-08-20 12:35:00|6019.4|6018.4|6024.2|6023.2|6024.7|6023.7|6018.9|6017.9|160
1597927200000|2020-08-20 12:40:00|6023.9|6022.9|6025.2|6024.2|6025.7|6024.7|6022.7|6021.7|131
1597927500000|2020-08-20 12:45:00|6024.9|6023.9|6026.4|6025.4|6026.4|6025.4|6023.7|6022.7|208
1597927800000|2020-08-20 12:50:00|6026.7|6025.7|6023.7|6022.7|6027.7|6026.7|6021.7|6020.7|159
1597928100000|2020-08-20 12:55:00|6023.9|6022.9|6027.4|6026.4|6027.7|6026.7|6022.7|6021.7|215
1597928400000|2020-08-20 13:00:00|6027.2|6026.2|6027.4|6026.4|6028.4|6027.4|6023.7|6022.7|338
1597928700000|2020-08-20 13:05:00|6027.2|6026.2|6025.9|6024.9|6028.7|6027.7|6023.7|6022.7|345
1597929000000|2020-08-20 13:10:00|6026.2|6025.2|6020.4|6019.4|6026.2|6025.2|6020.2|6019.2|327
1597929300000|2020-08-20 13:15:00|6020.7|6019.7|6018.9|6017.9|6021.7|6020.7|6017.7|6016.7|415
1597929600000|2020-08-20 13:20:00|6019.2|6018.2|6019.7|6018.7|6022.2|6021.2|6018.2|6017.2|348
1597929900000|2020-08-20 13:25:00|6019.9|6018.9|6022.2|6021.2|6022.2|6021.2|6019.2|6018.2|238
1597930200000|2020-08-20 13:30:00|6022.7|6021.7|6020.2|6019.2|6022.7|6021.7|6016.9|6015.9|694
1597930500000|2020-08-20 13:35:00|6020.7|6019.7|6021.2|6020.2|6024.2|6023.2|6020.2|6019.2|476
1597930800000|2020-08-20 13:40:00|6020.2|6019.2|6016.2|6015.2|6020.2|6019.2|6009.7|6008.7|769
1597931100000|2020-08-20 13:45:00|6015.9|6014.9|6016.7|6015.7|6019.2|6018.2|6014.2|6013.2|379
1597931400000|2020-08-20 13:50:00|6016.9|6015.9|6024.7|6023.7|6025.2|6024.2|6016.2|6015.2|460
1597931700000|2020-08-20 13:55:00|6024.9|6023.9|6028.2|6027.2|6028.2|6027.2|6021.7|6020.7|425
1597932000000|2020-08-20 14:00:00|6028.4|6027.4|6020.2|6019.2|6029.2|6028.2|6020.2|6019.2|688
1597932300000|2020-08-20 14:05:00|6019.9|6018.9|6016.7|6015.7|6021.4|6020.4|6013.2|6012.2|750
1597932600000|2020-08-20 14:10:00|6016.3|6015.3|6019|6018|6019|6018|6013.5|6012.5|480
1597932900000|2020-08-20 14:15:00|6018.8|6017.8|6025.3|6024.3|6026.8|6025.8|6018.8|6017.8|439
1597933200000|2020-08-20 14:20:00|6025.8|6024.8|6025.5|6024.5|6027.8|6026.8|6023.5|6022.5|327
1597933500000|2020-08-20 14:25:00|6025.8|6024.8|6026.8|6025.8|6031.3|6030.3|6025.5|6024.5|449
1597933800000|2020-08-20 14:30:00|6026.5|6025.5|6031.3|6030.3|6032|6031|6026.5|6025.5|773
1597934100000|2020-08-20 14:35:00|6031.5|6030.5|6031.3|6030.3|6036.3|6035.3|6030.3|6029.3|1007
1597934400000|2020-08-20 14:40:00|6030.8|6029.8|6024.8|6023.8|6031.8|6030.8|6024.3|6023.3|1164
1597934700000|2020-08-20 14:45:00|6024.3|6023.3|6028.3|6027.3|6028.3|6027.3|6022.3|6021.3|529
1597935000000|2020-08-20 14:50:00|6028.5|6027.5|6025.5|6024.5|6031|6030|6025.5|6024.5|494
1597935300000|2020-08-20 14:55:00|6025.8|6024.8|6024.3|6023.3|6027.3|6026.3|6022.8|6021.8|454
1597935600000|2020-08-20 15:00:00|6024|6023|6022.8|6021.8|6024.3|6023.3|6020.8|6019.8|442
1597935900000|2020-08-20 15:05:00|6022.3|6021.3|6017.8|6016.8|6022.3|6021.3|6016|6015|494
1597936200000|2020-08-20 15:10:00|6018|6017|6015.8|6014.8|6019.3|6018.3|6015.8|6014.8|471
1597936500000|2020-08-20 15:15:00|6015.3|6014.3|6015.8|6014.8|6018.3|6017.3|6014.8|6013.8|415
1597936800000|2020-08-20 15:20:00|6015.3|6014.3|6018.3|6017.3|6018.8|6017.8|6014.8|6013.8|688
1597937100000|2020-08-20 15:25:00|6018.5|6017.5|6019.8|6017.8|6020.3|6019.3|6016.8|6015.8|2216
1597937400000|2020-08-20 15:30:00|6020|6018|6017.8|6015.8|6021|6019|6013.5|6011.5|3818
1597937700000|2020-08-20 15:35:00|6017.5|6015.5|6026.3|6024.3|6026.3|6024.3|6017|6015|1086
1597938000000|2020-08-20 15:40:00|6026|6024|6020.8|6018.8|6026.3|6024.3|6020.5|6018.5|448
1597938300000|2020-08-20 15:45:00|6021|6019|6020.8|6018.8|6022.3|6020.3|6019|6017|400
1597938600000|2020-08-20 15:50:00|6021|6019|6020.3|6018.3|6023.3|6021.3|6019.8|6017.8|495
1597938900000|2020-08-20 15:55:00|6020.5|6018.5|6020.3|6018.3|6022.8|6020.8|6019.8|6017.8|353
1597939200000|2020-08-20 16:00:00|6019.8|6017.8|6017.8|6015.8|6020.3|6018.3|6017.3|6015.3|268
1597939500000|2020-08-20 16:05:00|6018|6016|6017.8|6015.8|6018.5|6016.5|6017.3|6015.3|307
1597939800000|2020-08-20 16:10:00|6018|6016|6021.3|6019.3|6021.8|6019.8|6017.8|6015.8|223
1597940100000|2020-08-20 16:15:00|6020.8|6018.8|6019.3|6017.3|6021.5|6019.5|6016.8|6014.8|230
1597940400000|2020-08-20 16:20:00|6019.5|6017.5|6019.8|6017.8|6020.3|6018.3|6018.3|6016.3|160
1597940700000|2020-08-20 16:25:00|6020|6018|6016|6014|6020.8|6018.8|6015.8|6013.8|284
1597941000000|2020-08-20 16:30:00|6015.8|6013.8|6015.8|6013.8|6018.3|6016.3|6014.8|6012.8|182
1597941300000|2020-08-20 16:35:00|6016|6014|6016.8|6014.8|6017|6015|6014.3|6012.3|67
1597941600000|2020-08-20 16:40:00|6017|6015|6016.8|6014.8|6017.8|6015.8|6016.5|6014.5|128
1597941900000|2020-08-20 16:45:00|6017.3|6015.3|6016.5|6014.5|6017.8|6015.8|6015.3|6013.3|112
1597942200000|2020-08-20 16:50:00|6016.3|6014.3|6016.3|6014.3|6016.8|6014.8|6015.3|6013.3|122
1597942500000|2020-08-20 16:55:00|6016.5|6014.5|6015.3|6013.3|6016.8|6014.8|6014.3|6012.3|73
1597942800000|2020-08-20 17:00:00|6015.5|6013.5|6016.3|6014.3|6017.5|6015.5|6015.3|6013.3|106
1597943100000|2020-08-20 17:05:00|6016.5|6014.5|6015.3|6013.3|6016.8|6014.8|6013.8|6011.8|168
1597943400000|2020-08-20 17:10:00|6015.5|6013.5|6017|6015|6017.5|6015.5|6015|6013|36
1597943700000|2020-08-20 17:15:00|6016.8|6014.8|6017|6015|6017.3|6015.3|6015.5|6013.5|50
1597944000000|2020-08-20 17:20:00|6016.8|6014.8|6018.3|6016.3|6019|6017|6016.5|6014.5|29
1597944300000|2020-08-20 17:25:00|6018|6016|6016.3|6014.3|6018.5|6016.5|6016.3|6014.3|38
1597944600000|2020-08-20 17:30:00|6016.5|6014.5|6016.8|6014.8|6018.3|6016.3|6016.5|6014.5|67
1597944900000|2020-08-20 17:35:00|6017|6015|6016.8|6014.8|6018|6016|6016|6014|53
1597945200000|2020-08-20 17:40:00|6016.5|6014.5|6018.3|6016.3|6019.3|6017.3|6016.3|6014.3|42
1597945500000|2020-08-20 17:45:00|6018.5|6016.5|6015.8|6013.8|6018.8|6016.8|6012.8|6010.8|72
1597945800000|2020-08-20 17:50:00|6016|6014|6012.5|6010.5|6017|6015|6012|6010|60
1597946100000|2020-08-20 17:55:00|6012.8|6010.8|6014|6012|6014.5|6012.5|6012.8|6010.8|52
1597946400000|2020-08-20 18:00:00|6014.3|6012.3|6013.8|6011.8|6016.8|6014.8|6013.8|6011.8|48
1597946700000|2020-08-20 18:05:00|6014|6012|6014.8|6012.8|6014.8|6012.8|6013.8|6011.8|32
1597947000000|2020-08-20 18:10:00|6015|6013|6017.8|6015.8|6018|6016|6012.8|6010.8|39
1597947300000|2020-08-20 18:15:00|6018|6016|6015|6013|6018.3|6016.3|6014|6012|34
1597947600000|2020-08-20 18:20:00|6014.8|6012.8|6015.5|6013.5|6017.8|6015.8|6013.8|6011.8|161
1597947900000|2020-08-20 18:25:00|6015.3|6013.3|6015.8|6013.8|6016.3|6014.3|6014.3|6012.3|78
1597948200000|2020-08-20 18:30:00|6016|6014|6017.5|6015.5|6018.3|6016.3|6015.3|6013.3|88
1597948500000|2020-08-20 18:35:00|6017.3|6015.3|6016.3|6014.3|6017.8|6015.8|6014.8|6012.8|63
1597948800000|2020-08-20 18:40:00|6016|6014|6014.5|6012.5|6016.5|6014.5|6014.3|6012.3|74
1597949100000|2020-08-20 18:45:00|6014.8|6012.8|6014.5|6012.5|6016.5|6014.5|6013.5|6011.5|85
1597949400000|2020-08-20 18:50:00|6014.8|6012.8|6016|6014|6016|6014|6013.3|6011.3|60
1597949700000|2020-08-20 18:55:00|6015.8|6013.8|6015.8|6013.8|6016|6014|6014.3|6012.3|98
1597950000000|2020-08-20 19:00:00|6014.5|6012.5|6021.8|6019.8|6023.5|6021.5|6014.5|6012.5|210
1597950300000|2020-08-20 19:05:00|6022|6020|6021|6019|6022.8|6020.8|6019.3|6017.3|109
1597950600000|2020-08-20 19:10:00|6021.3|6019.3|6018.8|6016.8|6021.8|6019.8|6018.5|6016.5|52
1597950900000|2020-08-20 19:15:00|6019|6017|6017.3|6015.3|6022.3|6020.3|6017.3|6015.3|161
1597951200000|2020-08-20 19:20:00|6017|6015|6015.8|6013.8|6018|6016|6012.5|6010.5|216
1597951500000|2020-08-20 19:25:00|6016|6014|6015.5|6013.5|6017|6015|6013.3|6011.3|268
1597951800000|2020-08-20 19:30:00|6015.3|6013.3|6015|6013|6015.8|6013.8|6012.5|6010.5|127
1597952100000|2020-08-20 19:35:00|6014.8|6012.8|6016.3|6014.3|6016.5|6014.5|6014|6012|118
1597952400000|2020-08-20 19:40:00|6016.5|6014.5|6024.8|6022.8|6024.8|6022.8|6015.8|6013.8|245
1597952700000|2020-08-20 19:45:00|6024.5|6022.5|6018.5|6016.5|6024.8|6022.8|6018.5|6016.5|180
1597953000000|2020-08-20 19:50:00|6018.3|6016.3|6017.3|6015.3|6020.8|6018.8|6015.8|6013.8|316
1597953300000|2020-08-20 19:55:00|6017.5|6015.5|6017.4|6013.4|6021.8|6019.8|6014.5|6011.9|439
1597953600000|2020-08-20 20:00:00|6017|6013|6017|6013|6021|6017|6015.1|6011.1|0
1597953900000|2020-08-20 20:05:00|6016.6|6012.6|6019.7|6015.7|6019.7|6015.7|6014.7|6010.7|0
1597954200000|2020-08-20 20:10:00|6019.3|6015.3|6018.6|6014.6|6020.8|6016.8|6017.4|6013.4|0
1597954500000|2020-08-20 20:15:00|6018.5|6014.5|6018.3|6014.3|6018.5|6014.5|6018.3|6014.3|0
1597954800000|2020-08-20 20:20:00|6018.2|6014.2|6018.3|6014.3|6018.3|6014.3|6018.1|6014.1|0
1597955100000|2020-08-20 20:25:00|6017.9|6013.9|6019|6015|6019.1|6015.1|6017.8|6013.8|0
1597955400000|2020-08-20 20:30:00|6019.6|6015.6|6022|6018|6022|6018|6018.1|6014.1|0
1597955700000|2020-08-20 20:35:00|6022.3|6018.3|6021.5|6017.5|6023.3|6019.3|6020.3|6016.3|0
1597956000000|2020-08-20 20:40:00|6021.8|6017.8|6021.6|6017.6|6022.3|6018.3|6020.3|6016.3|0
1597956300000|2020-08-20 20:45:00|6022.3|6018.3|6023.5|6019.5|6023.5|6019.5|6021.9|6017.9|0
1597956600000|2020-08-20 20:50:00|6023.2|6019.2|6024|6020|6024.7|6020.7|6023.1|6019.1|0
1597956900000|2020-08-20 20:55:00|6023.6|6019.6|6022.3|6018.3|6024|6020|6022|6018|0
1597957200000|2020-08-20 21:00:00|6022.1|6018.1|6022|6018|6022.2|6018.2|6021.8|6017.8|0
1597957500000|2020-08-20 21:05:00|6021.9|6017.9|6022.2|6018.2|6022.2|6018.2|6021.9|6017.9|0
1597958100000|2020-08-20 21:15:00|6022.3|6018.3|6022.4|6018.4|6022.4|6018.4|6022.2|6018.2|0
1597958400000|2020-08-20 21:20:00|6022.5|6018.5|6022.2|6018.2|6022.5|6018.5|6022.2|6018.2|0
1597958700000|2020-08-20 21:25:00|6022|6018|6022|6018|6022.2|6018.2|6022|6018|0
1597959000000|2020-08-20 21:30:00|6020.4|6016.4|6021.6|6017.6|6021.8|6017.8|6020.4|6016.4|0
1597959300000|2020-08-20 21:35:00|6020.9|6016.9|6021.5|6017.5|6021.5|6017.5|6020.9|6016.9|0
1597959600000|2020-08-20 21:40:00|6021.6|6017.6|6021.6|6017.6|6021.6|6017.6|6021.6|6017.6|0
1597959900000|2020-08-20 21:45:00|6021.7|6017.7|6021.7|6017.7|6021.8|6017.8|6021.6|6017.6|0
1597960200000|2020-08-20 21:50:00|6021.8|6017.8|6021.8|6017.8|6021.8|6017.8|6021.7|6017.7|0
1597960500000|2020-08-20 21:55:00|6021.7|6017.7|6021.7|6017.7|6022.5|6018.5|6021.7|6017.7|0
1597960800000|2020-08-20 22:00:00|6023.4|6019.4|6023|6019|6025.3|6021.3|6022.5|6018.5|0
1597961100000|2020-08-20 22:05:00|6023.1|6019.1|6023.6|6019.6|6023.6|6019.6|6023|6019|0
1597961400000|2020-08-20 22:10:00|6024|6020|6025.7|6021.7|6025.7|6021.7|6023.6|6019.6|0
1597961700000|2020-08-20 22:15:00|6025.3|6021.3|6026.4|6022.4|6027.2|6023.2|6025.2|6021.2|0
1597962000000|2020-08-20 22:20:00|6026.6|6022.6|6027.6|6023.6|6027.8|6023.8|6026.6|6022.6|0
1597962300000|2020-08-20 22:25:00|6027.8|6023.8|6027.1|6023.1|6028|6024|6027|6023|0
1597962600000|2020-08-20 22:30:00|6027.5|6023.5|6029.5|6025.5|6029.9|6025.9|6027.4|6023.4|0
1597962900000|2020-08-20 22:35:00|6029.2|6025.2|6028.5|6024.5|6029.3|6025.3|6027.8|6023.8|0
1597963200000|2020-08-20 22:40:00|6028.1|6024.1|6029|6025|6029.4|6025.4|6027.9|6023.9|0
1597963500000|2020-08-20 22:45:00|6029.2|6025.2|6027.9|6023.9|6029.2|6025.2|6027.9|6023.9|0
1597963800000|2020-08-20 22:50:00|6027.5|6023.5|6027.6|6023.6|6028|6024|6027.2|6023.2|0
1597964100000|2020-08-20 22:55:00|6027.8|6023.8|6027.6|6023.6|6028|6024|6027.3|6023.3|0
1597964400000|2020-08-20 23:00:00|6027.8|6023.8|6026.9|6022.9|6028.4|6024.4|6026.5|6022.5|0
1597964700000|2020-08-20 23:05:00|6026.5|6022.5|6026.7|6022.7|6027.2|6023.2|6026.5|6022.5|0
1597965000000|2020-08-20 23:10:00|6027.1|6023.1|6026.2|6022.2|6027.3|6023.3|6025.8|6021.8|0
1597965300000|2020-08-20 23:15:00|6025.8|6021.8|6027.7|6023.7|6027.7|6023.7|6025.4|6021.4|0
1597965600000|2020-08-20 23:20:00|6027.3|6023.3|6026.6|6022.6|6027.3|6023.3|6026.2|6022.2|0
1597965900000|2020-08-20 23:25:00|6027|6023|6027.4|6023.4|6028.1|6024.1|6026.6|6022.6|0
1597966200000|2020-08-20 23:30:00|6027.2|6023.2|6026.7|6022.7|6027.2|6023.2|6026.3|6022.3|0
1597966500000|2020-08-20 23:35:00|6026.4|6022.4|6027.1|6023.1|6027.1|6023.1|6026.4|6022.4|0
1597966800000|2020-08-20 23:40:00|6027.5|6023.5|6027.9|6023.9|6027.9|6023.9|6026.7|6022.7|0
1597967100000|2020-08-20 23:45:00|6028.2|6024.2|6028.2|6024.2|6028.2|6024.2|6027.1|6023.1|0
1597967400000|2020-08-20 23:50:00|6027.9|6023.9|6030.9|6026.9|6030.9|6026.9|6027.9|6023.9|0
1597967700000|2020-08-20 23:55:00|6030.5|6026.5|6028.5|6024.5|6030.9|6026.9|6028.5|6024.5|0
1597968000000|2020-08-21 00:00:00|6028.9|6024.9|6041.5|6038.5|6041.5|6038.5|6028.3|6024.7|76
1597968300000|2020-08-21 00:05:00|6042|6039|6041.5|6038.5|6043.5|6040.5|6040.8|6037.8|21
1597968600000|2020-08-21 00:10:00|6041.8|6038.8|6044|6041|6048.3|6045.3|6041.8|6038.8|51
1597968900000|2020-08-21 00:15:00|6042.8|6039.8|6045.3|6042.3|6045.5|6042.5|6040.8|6037.8|107
1597969200000|2020-08-21 00:20:00|6045.5|6042.5|6044.5|6041.5|6046|6043|6043|6040|20
1597969500000|2020-08-21 00:25:00|6045.5|6042.5|6048.3|6045.3|6049.3|6046.3|6045.5|6042.5|17
1597969800000|2020-08-21 00:30:00|6048.5|6045.5|6037.5|6034.5|6048.5|6045.5|6037.5|6034.5|53
1597970100000|2020-08-21 00:35:00|6037|6034|6038|6035|6038|6035|6036.3|6033.3|2
1597970400000|2020-08-21 00:40:00|6037.8|6034.8|6037.8|6034.8|6037.8|6034.8|6036|6033|6
1597970700000|2020-08-21 00:45:00|6038|6035|6029|6026|6039.3|6036.3|6029|6026|6
1597971000000|2020-08-21 00:50:00|6029.3|6026.3|6030|6027|6032.3|6029.3|6027.5|6024.5|9
1597971300000|2020-08-21 00:55:00|6030.3|6027.3|6039|6036|6039|6036|6030.3|6027.3|8
1597971600000|2020-08-21 01:00:00|6039.3|6036.3|6035.8|6032.8|6040.5|6037.5|6035.8|6032.8|6
1597971900000|2020-08-21 01:05:00|6035.5|6032.5|6034.5|6031.5|6042.3|6039.3|6034|6031|4
1597972200000|2020-08-21 01:10:00|6034.3|6031.3|6029.8|6026.8|6034.5|6031.5|6028.8|6025.8|4
1597972500000|2020-08-21 01:15:00|6030|6027|6031.8|6028.8|6036.8|6033.8|6030|6027|8
1597972800000|2020-08-21 01:20:00|6032|6029|6024|6021|6034.5|6031.5|6022.8|6019.8|26
1597973100000|2020-08-21 01:25:00|6023.8|6020.8|6023.8|6020.8|6025.3|6022.3|6023|6020|17
1597973400000|2020-08-21 01:30:00|6024.3|6021.3|6016.5|6013.5|6024.3|6021.3|6016|6013|18
1597973700000|2020-08-21 01:35:00|6016.3|6013.3|6020|6017|6020.3|6017.3|6013.5|6010.5|5
1597974000000|2020-08-21 01:40:00|6019.8|6016.8|6023|6020|6024|6021|6019.8|6016.8|11
1597974300000|2020-08-21 01:45:00|6022.8|6019.8|6012.5|6009.5|6022.8|6019.8|6010.8|6007.8|21
1597974600000|2020-08-21 01:50:00|6012.8|6009.8|6018.5|6015.5|6018.5|6015.5|6012.8|6009.8|2
1597974900000|2020-08-21 01:55:00|6018.3|6015.3|6019|6016|6019.3|6016.3|6015.3|6012.3|3
1597975200000|2020-08-21 02:00:00|6019.3|6016.3|6016.3|6013.3|6019.3|6016.3|6010.8|6007.8|11
1597975500000|2020-08-21 02:05:00|6016.8|6013.8|6016.5|6013.5|6017|6014|6016|6013|3
1597975800000|2020-08-21 02:10:00|6016.3|6013.3|6015.3|6012.3|6018|6015|6014.8|6011.8|9
1597976100000|2020-08-21 02:15:00|6013.5|6010.5|6013.8|6010.8|6014.3|6011.3|6013|6010|10
1597976400000|2020-08-21 02:20:00|6013.5|6010.5|6013|6010|6014.3|6011.3|6011.8|6008.8|6
1597976700000|2020-08-21 02:25:00|6012.8|6009.8|6014.5|6011.5|6014.5|6011.5|6011|6008|7
1597977000000|2020-08-21 02:30:00|6014.3|6011.3|6016.8|6013.8|6016.8|6013.8|6013.8|6010.8|3
1597977300000|2020-08-21 02:35:00|6017|6014|6015.3|6012.3|6017.5|6014.5|6010.8|6007.8|7
1597977600000|2020-08-21 02:40:00|6015.5|6012.5|6014.5|6011.5|6016.5|6013.5|6014.3|6011.3|1
1597977900000|2020-08-21 02:45:00|6014.3|6011.3|6013.3|6010.3|6015.8|6012.8|6011.3|6008.3|8
1597978200000|2020-08-21 02:50:00|6013.5|6010.5|6018.5|6015.5|6018.8|6015.8|6012.8|6009.8|3
1597978500000|2020-08-21 02:55:00|6018.8|6015.8|6017.3|6014.3|6020.3|6017.3|6017.3|6014.3|3
1597978800000|2020-08-21 03:00:00|6017|6014|6018.8|6015.8|6018.8|6015.8|6017|6014|2
1597979100000|2020-08-21 03:05:00|6018.5|6015.5|6022.5|6019.5|6022.5|6019.5|6018.5|6015.5|2
1597979400000|2020-08-21 03:10:00|6022.3|6019.3|6021|6018|6022.3|6019.3|6020.5|6017.5|1
1597979700000|2020-08-21 03:15:00|6020.8|6017.8|6021.5|6018.5|6021.8|6018.8|6020.3|6017.3|0
1597980000000|2020-08-21 03:20:00|6022.3|6019.3|6025.3|6022.3|6025.3|6022.3|6022.3|6019.3|4
1597980300000|2020-08-21 03:25:00|6026.8|6023.8|6027.8|6024.8|6029.8|6026.8|6026.8|6023.8|4
1597980600000|2020-08-21 03:30:00|6028|6025|6027.3|6024.3|6029.8|6026.8|6027|6024|1
1597980900000|2020-08-21 03:35:00|6027.5|6024.5|6027.5|6024.5|6027.5|6024.5|6027.5|6024.5|0
1597981200000|2020-08-21 03:40:00|6027|6024|6024.3|6021.3|6027|6024|6023.3|6020.3|13
1597981500000|2020-08-21 03:45:00|6026|6023|6024|6021|6026.8|6023.8|6020.5|6017.5|32
1597981800000|2020-08-21 03:50:00|6024.5|6021.5|6024.3|6021.3|6024.5|6021.5|6019.8|6016.8|17
1597982100000|2020-08-21 03:55:00|6023.8|6020.8|6023.5|6020.5|6026|6023|6022.5|6019.5|12
1597982400000|2020-08-21 04:00:00|6023.8|6020.8|6029.5|6026.5|6029.5|6026.5|6023.8|6020.8|21
1597982700000|2020-08-21 04:05:00|6029.3|6026.3|6028|6025|6029.3|6026.3|6027.5|6024.5|3
1597983000000|2020-08-21 04:10:00|6027|6024|6028.8|6025.8|6029.5|6026.5|6025.3|6022.3|23
1597983300000|2020-08-21 04:15:00|6029|6026|6028|6025|6030|6027|6027|6024|9
1597983600000|2020-08-21 04:20:00|6027.5|6024.5|6026|6023|6028.5|6025.5|6025.8|6022.8|7
1597983900000|2020-08-21 04:25:00|6025.8|6022.8|6025.3|6022.3|6027.3|6024.3|6023.3|6020.3|19
1597984200000|2020-08-21 04:30:00|6025.5|6022.5|6027.5|6024.5|6027.5|6024.5|6025|6022|3
1597984500000|2020-08-21 04:35:00|6026.3|6023.3|6024|6021|6027|6024|6023.3|6020.3|12
1597984800000|2020-08-21 04:40:00|6023.8|6020.8|6026|6023|6026|6023|6023.3|6020.3|5
1597985100000|2020-08-21 04:45:00|6025.8|6022.8|6024.3|6021.3|6025.8|6022.8|6024|6021|1
1597985400000|2020-08-21 04:50:00|6025|6022|6026|6023|6026|6023|6025|6022|7
1597985700000|2020-08-21 04:55:00|6026.3|6023.3|6025.3|6022.3|6027.5|6024.5|6025.3|6022.3|20
1597986000000|2020-08-21 05:00:00|6026|6023|6028.8|6025.8|6029.3|6026.3|6025|6022|22
1597986300000|2020-08-21 05:05:00|6029|6026|6028.5|6025.5|6029.8|6026.8|6028.3|6025.3|0
1597986600000|2020-08-21 05:10:00|6027.5|6024.5|6027|6024|6028.5|6025.5|6026.8|6023.8|12
1597986900000|2020-08-21 05:15:00|6027.3|6024.3|6027.8|6024.8|6028.5|6025.5|6026.8|6023.8|19
1597987200000|2020-08-21 05:20:00|6028|6025|6027.8|6024.8|6028.3|6025.3|6027.5|6024.5|1
1597987500000|2020-08-21 05:25:00|6027.5|6024.5|6027.5|6024.5|6028|6025|6027.3|6024.3|6
1597987800000|2020-08-21 05:30:00|6027.8|6024.8|6024.5|6021.5|6027.8|6024.8|6024.3|6021.3|7
1597988100000|2020-08-21 05:35:00|6024.3|6021.3|6022.8|6019.8|6024.3|6021.3|6022.3|6019.3|4
1597988400000|2020-08-21 05:40:00|6023.5|6020.5|6018.5|6015.5|6024|6021|6018.5|6015.5|16
1597988700000|2020-08-21 05:45:00|6018.3|6015.3|6019.3|6016.3|6020.8|6017.8|6017.3|6014.3|15
1597989000000|2020-08-21 05:50:00|6019.8|6016.8|6021|6018|6023.5|6020.5|6019|6016|35
1597989300000|2020-08-21 05:55:00|6021.3|6018.3|6023|6020|6025|6022|6020.5|6017.5|33
1597989600000|2020-08-21 06:00:00|6022.8|6019.8|6016.5|6014.5|6022.8|6020.3|6011.8|6009.8|237
1597989900000|2020-08-21 06:05:00|6015.5|6013.5|6012.5|6010.5|6015.8|6013.8|6009.5|6007.5|240
1597990200000|2020-08-21 06:10:00|6012.8|6010.8|6012.5|6010.5|6013.5|6011.5|6010|6008|120
1597990500000|2020-08-21 06:15:00|6013|6011|6011.5|6009.5|6013.3|6011.3|6010|6008|173
1597990800000|2020-08-21 06:20:00|6011.8|6009.8|6011.3|6009.3|6011.8|6009.8|6007.8|6005.8|211
1597991100000|2020-08-21 06:25:00|6011.5|6009.5|6005.8|6003.8|6013.8|6011.8|6005.8|6003.8|315
1597991400000|2020-08-21 06:30:00|6006|6004|6007.8|6005.8|6009|6007|6004.8|6002.8|248
1597991700000|2020-08-21 06:35:00|6007.5|6005.5|6013.3|6011.3|6013.8|6011.8|6006.3|6004.3|153
1597992000000|2020-08-21 06:40:00|6013.5|6011.5|6010.3|6008.3|6013.5|6011.5|6009.8|6007.8|181
1597992300000|2020-08-21 06:45:00|6010.8|6008.8|6013|6011|6013|6011|6007.5|6005.5|170
1597992600000|2020-08-21 06:50:00|6013.3|6011.3|6015.5|6013.5|6015.8|6013.8|6011.8|6009.8|175
1597992900000|2020-08-21 06:55:00|6016|6014|6018.5|6016.5|6020|6018|6016|6014|243
1597993200000|2020-08-21 07:00:00|6018|6017|6014.5|6013.5|6026|6025|6011.8|6010.8|2873
1597993500000|2020-08-21 07:05:00|6013.5|6012.5|6014|6013|6026.5|6025.5|6011|6010|1158
1597993800000|2020-08-21 07:10:00|6014.3|6013.3|6013.3|6012.3|6014.8|6013.8|6005|6004|1047
1597994100000|2020-08-21 07:15:00|6004|6003|5999.3|5998.3|6008.5|6007.5|5983.3|5982.3|2987
1597994400000|2020-08-21 07:20:00|5999.5|5998.5|5997.8|5996.8|5999.5|5998.5|5981.5|5980.5|1175
1597994700000|2020-08-21 07:25:00|5997.3|5996.3|5995.3|5994.3|5999.3|5998.3|5989.3|5988.3|627
1597995000000|2020-08-21 07:30:00|5995.5|5994.5|6002.8|6001.8|6009.5|6008.5|5993.8|5992.8|861
1597995300000|2020-08-21 07:35:00|6003|6002|6009.5|6008.5|6012|6011|5998.8|5997.8|467
1597995600000|2020-08-21 07:40:00|6010.1|6009.1|6005.4|6004.4|6012.4|6011.4|6002.4|6001.4|487
1597995900000|2020-08-21 07:45:00|6005.6|6004.6|6005.1|6004.1|6009.4|6008.4|6002.6|6001.6|449
1597996200000|2020-08-21 07:50:00|6005.4|6004.4|6000.9|5999.9|6010.1|6009.1|5999.6|5998.6|779
1597996500000|2020-08-21 07:55:00|6000.6|5999.6|6010.9|6009.9|6011.9|6010.9|5999.6|5998.6|621
1597996800000|2020-08-21 08:00:00|6010.6|6009.6|6001.4|6000.4|6010.9|6009.9|5999.1|5998.1|434
1597997100000|2020-08-21 08:05:00|6001.1|6000.1|6002.9|6001.9|6007.1|6006.1|6000.9|5999.9|491
1597997400000|2020-08-21 08:10:00|6002.6|6001.6|5997.6|5996.6|6006.9|6005.9|5995.4|5994.4|406
1597997700000|2020-08-21 08:15:00|5997.4|5996.4|6000.6|5999.6|6012.9|6011.9|5997.4|5996.4|653
1597998000000|2020-08-21 08:20:00|6000.4|5999.4|6003.4|6002.4|6005.4|6004.4|5997.9|5996.9|303
1597998300000|2020-08-21 08:25:00|6003.1|6002.1|6000.4|5999.4|6005.9|6004.9|5998.1|5997.1|426
1597998600000|2020-08-21 08:30:00|6000.6|5999.6|5999.4|5998.4|6004.4|6003.4|5992.6|5991.6|776
1597998900000|2020-08-21 08:35:00|5999.1|5998.1|5997.4|5996.4|6000.1|5999.1|5993.6|5992.6|315
1597999200000|2020-08-21 08:40:00|5996.9|5995.9|5997.4|5996.4|5998.4|5997.4|5993.4|5992.4|264
1597999500000|2020-08-21 08:45:00|5997.1|5996.1|5999.1|5998.1|6001.9|6000.9|5995.4|5994.4|213
1597999800000|2020-08-21 08:50:00|5999.4|5998.4|5996.1|5995.1|5999.6|5998.6|5992.6|5991.6|216
1598000100000|2020-08-21 08:55:00|5995.9|5994.9|5999.6|5998.6|6003.1|6002.1|5994.9|5993.9|227
1598000400000|2020-08-21 09:00:00|5999.4|5998.4|5995.9|5994.9|5999.4|5998.4|5992.4|5991.4|497
1598000700000|2020-08-21 09:05:00|5995.6|5994.6|5997.9|5996.9|5999.9|5998.9|5995.1|5994.1|564
1598001000000|2020-08-21 09:10:00|5998.9|5997.9|6008.4|6007.4|6011.9|6010.9|5997.4|5996.4|2485
1598001300000|2020-08-21 09:15:00|6008.1|6007.1|6008.9|6007.9|6009.6|6008.6|6002.9|6001.9|1048
1598001600000|2020-08-21 09:20:00|6009.1|6008.1|6010.4|6009.4|6012.1|6011.1|6008.4|6007.4|339
1598001900000|2020-08-21 09:25:00|6010.1|6009.1|6014.4|6013.4|6017.1|6016.1|6009.4|6008.4|435
1598002200000|2020-08-21 09:30:00|6014.1|6013.1|6015.4|6014.4|6018.4|6017.4|6013.9|6012.9|259
1598002500000|2020-08-21 09:35:00|6015.6|6014.6|6019.9|6018.9|6021.4|6020.4|6015.6|6014.6|483
1598002800000|2020-08-21 09:40:00|6020.1|6019.1|6022.4|6021.4|6024.4|6023.4|6019.6|6018.6|375
1598003100000|2020-08-21 09:45:00|6022.1|6021.1|6039.6|6038.6|6039.6|6038.6|6021.9|6020.9|700
1598003400000|2020-08-21 09:50:00|6039.4|6038.4|6023.4|6022.4|6039.6|6038.6|6023.1|6022.1|916
1598003700000|2020-08-21 09:55:00|6023.1|6022.1|6024.1|6023.1|6026.4|6025.4|6021.9|6020.9|276
1598004000000|2020-08-21 10:00:00|6023.9|6022.9|6022.1|6021.1|6025.4|6024.4|6017.9|6016.9|497
1598004300000|2020-08-21 10:05:00|6021.9|6020.9|6027.9|6026.9|6028.1|6027.1|6021.9|6020.9|244
1598004600000|2020-08-21 10:10:00|6028.1|6027.1|6023.1|6022.1|6029.6|6028.6|6020.9|6019.9|534
1598004900000|2020-08-21 10:15:00|6022.9|6021.9|6017.6|6016.6|6023.4|6022.4|6016.4|6015.4|361
1598005200000|2020-08-21 10:20:00|6017.9|6016.9|6013.1|6012.1|6018.6|6017.6|6012.6|6011.6|290
1598005500000|2020-08-21 10:25:00|6013.4|6012.4|6017.4|6016.4|6018.4|6017.4|6010.6|6009.6|279
1598005800000|2020-08-21 10:30:00|6017.1|6016.1|6015.1|6014.1|6019.6|6018.6|6013.9|6012.9|370
1598006100000|2020-08-21 10:35:00|6014.9|6013.9|6013.1|6012.1|6016.6|6015.6|6011.4|6010.4|323
1598006400000|2020-08-21 10:40:00|6013.4|6012.4|6009.4|6008.4|6013.4|6012.4|6007.9|6006.9|313
1598006700000|2020-08-21 10:45:00|6009.1|6008.1|6006.1|6005.1|6010.4|6009.4|6005.4|6004.4|411
1598007000000|2020-08-21 10:50:00|6006.9|6005.9|6005.4|6004.4|6009.9|6008.9|6004.4|6003.4|283
1598007300000|2020-08-21 10:55:00|6005.1|6004.1|6006.1|6005.1|6007.6|6006.6|6001.9|6000.9|495
1598007600000|2020-08-21 11:00:00|6005.9|6004.9|6007.4|6006.4|6011.1|6010.1|6004.9|6003.9|536
1598007900000|2020-08-21 11:05:00|6007.6|6006.6|6006.1|6005.1|6008.6|6007.6|6004.4|6003.4|312
1598008200000|2020-08-21 11:10:00|6005.9|6004.9|6010.9|6009.9|6013.6|6012.6|6002.9|6001.9|288
1598008500000|2020-08-21 11:15:00|6011.1|6010.1|6012.1|6011.1|6012.6|6011.6|6008.4|6007.4|209
1598008800000|2020-08-21 11:20:00|6011.9|6010.9|6008.1|6007.1|6012.1|6011.1|6005.1|6004.1|229
1598009100000|2020-08-21 11:25:00|6007.9|6006.9|6006.6|6005.6|6009.6|6008.6|6004.9|6003.9|249
1598009400000|2020-08-21 11:30:00|6006.9|6005.9|6003.4|6002.4|6008.4|6007.4|6001.1|6000.1|206
1598009700000|2020-08-21 11:35:00|6003.6|6002.6|6000.6|5999.6|6003.6|6002.6|5997.9|5996.9|201
1598010000000|2020-08-21 11:40:00|5999.8|5998.8|6000.6|5999.6|6001.6|6000.6|5997.6|5996.6|157
1598010300000|2020-08-21 11:45:00|6000.3|5999.3|5987.1|5986.1|6000.6|5999.6|5985.6|5984.6|615
1598010600000|2020-08-21 11:50:00|5986.8|5985.8|5987.1|5986.1|5989.3|5988.3|5982.1|5981.1|473
1598010900000|2020-08-21 11:55:00|5987.3|5986.3|5984.3|5983.3|5989.1|5988.1|5983.6|5982.6|432
1598011200000|2020-08-21 12:00:00|5984.6|5983.6|5968.6|5967.6|5984.6|5983.6|5967.1|5966.1|1017
1598011500000|2020-08-21 12:05:00|5968.3|5967.3|5962.6|5961.6|5969.8|5968.8|5962.6|5961.6|1204
1598011800000|2020-08-21 12:10:00|5962.8|5961.8|5953.8|5952.8|5962.8|5961.8|5952.3|5951.3|921
1598012100000|2020-08-21 12:15:00|5953.6|5952.6|5960.8|5959.8|5961.1|5960.1|5952.3|5951.3|895
1598012400000|2020-08-21 12:20:00|5961.1|5960.1|5957.1|5956.1|5961.1|5960.1|5950.1|5949.1|1100
1598012700000|2020-08-21 12:25:00|5956.8|5955.8|5963.6|5962.6|5964.1|5963.1|5955.1|5954.1|753
1598013000000|2020-08-21 12:30:00|5963.3|5962.3|5963.6|5962.6|5965.1|5964.1|5958.6|5957.6|723
1598013300000|2020-08-21 12:35:00|5963.3|5962.3|5963.8|5962.8|5964.8|5963.8|5961.6|5960.6|425
1598013600000|2020-08-21 12:40:00|5964.1|5963.1|5964.1|5963.1|5964.6|5963.6|5960.1|5959.1|484
1598013900000|2020-08-21 12:45:00|5963.8|5962.8|5962.1|5961.1|5964.3|5963.3|5960.3|5959.3|299
1598014200000|2020-08-21 12:50:00|5961.8|5960.8|5959.6|5958.6|5963.6|5962.6|5956.1|5955.1|438
1598014500000|2020-08-21 12:55:00|5959.8|5958.8|5955.8|5954.8|5960.6|5959.6|5954.8|5953.8|332
1598014800000|2020-08-21 13:00:00|5955.6|5954.6|5949.8|5948.8|5957.1|5956.1|5948.1|5947.1|498
1598015100000|2020-08-21 13:05:00|5949.6|5948.6|5960.1|5959.1|5960.1|5959.1|5949.6|5948.6|598
1598015400000|2020-08-21 13:10:00|5959.8|5958.8|5969.1|5968.1|5969.8|5968.8|5959.6|5958.6|501
1598015700000|2020-08-21 13:15:00|5968.6|5967.6|5970.6|5969.6|5973.8|5972.8|5966.1|5965.1|573
1598016000000|2020-08-21 13:20:00|5970.3|5969.3|5973.8|5972.8|5975.3|5974.3|5969.1|5968.1|454
1598016300000|2020-08-21 13:25:00|5974.1|5973.1|5974.6|5973.6|5978.6|5977.6|5971.6|5970.6|446
1598016600000|2020-08-21 13:30:00|5974.1|5973.1|5974.6|5973.6|5979.1|5978.1|5973.6|5972.6|780
1598016900000|2020-08-21 13:35:00|5974.1|5973.1|5980.1|5979.1|5980.6|5979.6|5973.6|5972.6|1285
1598017200000|2020-08-21 13:40:00|5980.3|5979.3|5979.8|5978.8|5984.1|5983.1|5975.1|5974.1|865
1598017500000|2020-08-21 13:45:00|5982.1|5981.1|5990.8|5989.8|5993.6|5992.6|5981.1|5980.1|1279
1598017800000|2020-08-21 13:50:00|5991.1|5990.1|5991.6|5990.6|5994.1|5993.1|5987.3|5986.3|751
1598018100000|2020-08-21 13:55:00|5991.3|5990.3|5991.8|5990.8|5992.6|5991.6|5985.6|5984.6|680
1598018400000|2020-08-21 14:00:00|5991.6|5990.6|5985.8|5984.8|5995.3|5994.3|5985.6|5984.6|787
1598018700000|2020-08-21 14:05:00|5985.6|5984.6|5990.1|5989.1|5992.6|5991.6|5981.8|5980.8|527
1598019000000|2020-08-21 14:10:00|5989.8|5988.8|5985.5|5984.5|5991.8|5990.8|5984.8|5983.8|703
1598019300000|2020-08-21 14:15:00|5985.3|5984.3|5984.8|5983.8|5988.5|5987.5|5982.8|5981.8|439
1598019600000|2020-08-21 14:20:00|5984.5|5983.5|5982.8|5981.8|5984.8|5983.8|5981.3|5980.3|380
1598019900000|2020-08-21 14:25:00|5982.3|5981.3|5991|5990|5992.8|5991.8|5980.5|5979.5|539
1598020200000|2020-08-21 14:30:00|5991.3|5990.3|5997|5996|5999|5998|5991|5990|547
1598020500000|2020-08-21 14:35:00|5997.3|5996.3|5998.3|5997.3|5999.5|5998.5|5996|5995|628
1598020800000|2020-08-21 14:40:00|5998|5997|5997.8|5996.8|5999.8|5998.8|5995.8|5994.8|323
1598021100000|2020-08-21 14:45:00|5998|5997|6000.8|5999.8|6001.3|6000.3|5996.8|5995.8|374
1598021400000|2020-08-21 14:50:00|6000.5|5999.5|6003.3|6002.3|6004.5|6003.5|6000.5|5999.5|574
1598021700000|2020-08-21 14:55:00|6003.8|6002.8|6002.3|6001.3|6006.3|6005.3|6000.5|5999.5|692
1598022000000|2020-08-21 15:00:00|6001.8|6000.8|5998.3|5997.3|6002.5|6001.5|5993.8|5992.8|682
1598022300000|2020-08-21 15:05:00|5998.5|5997.5|6000|5999|6001.8|6000.8|5997.8|5996.8|389
1598022600000|2020-08-21 15:10:00|6000.3|5999.3|5998.3|5997.3|6004.3|6003.3|5997.8|5996.8|329
1598022900000|2020-08-21 15:15:00|5998|5997|5995.3|5994.3|6000.8|5999.8|5994.8|5993.8|514
1598023200000|2020-08-21 15:20:00|5995.5|5994.5|6003|6002|6004.3|6003.3|5995.5|5994.5|550
1598023500000|2020-08-21 15:25:00|6002.8|6001.8|5996.3|5994.3|6007|6006|5995.3|5993.3|3235
1598023800000|2020-08-21 15:30:00|5995.8|5993.8|6005.3|6003.3|6010.3|6008.3|5995.3|5993.3|3953
1598024100000|2020-08-21 15:35:00|6004.3|6002.3|6003.8|6001.8|6006.3|6004.3|5998.8|5996.8|772
1598024400000|2020-08-21 15:40:00|6003.5|6001.5|5997.3|5995.3|6004.3|6002.3|5997|5995|288
1598024700000|2020-08-21 15:45:00|5997|5995|5998.8|5996.8|6001.8|5999.8|5996.8|5994.8|451
1598025000000|2020-08-21 15:50:00|5999.3|5997.3|5994.8|5992.8|6000.3|5998.3|5994.5|5992.5|246
1598025300000|2020-08-21 15:55:00|5994.5|5992.5|5991.3|5989.3|5997.8|5995.8|5991|5989|363
1598025600000|2020-08-21 16:00:00|5991.5|5989.5|5992.8|5990.8|5994.3|5992.3|5989.3|5987.3|283
1598025900000|2020-08-21 16:05:00|5993|5991|5994.8|5992.8|5997.3|5995.3|5992.8|5990.8|221
1598026200000|2020-08-21 16:10:00|5995.3|5993.3|5996.8|5994.8|5997|5995|5994.5|5992.5|100
1598026500000|2020-08-21 16:15:00|5997|5995|5995.3|5993.3|5997.8|5995.8|5995.3|5993.3|166
1598026800000|2020-08-21 16:20:00|5995.5|5993.5|5996.3|5994.3|5996.8|5994.8|5994.5|5992.5|207
1598027100000|2020-08-21 16:25:00|5996.5|5994.5|5996|5994|5996.8|5994.8|5995.3|5993.3|65
1598027400000|2020-08-21 16:30:00|5995.8|5993.8|5994.3|5992.3|5996.3|5994.3|5993.5|5991.5|134
1598027700000|2020-08-21 16:35:00|5994|5992|5994.3|5992.3|5995.8|5993.8|5993.3|5991.3|242
1598028000000|2020-08-21 16:40:00|5994|5992|5998.3|5996.3|5999|5997|5994|5992|158
1598028300000|2020-08-21 16:45:00|5998.5|5996.5|6000.5|5998.5|6001.5|5999.5|5998.5|5996.5|106
1598028600000|2020-08-21 16:50:00|6000.3|5998.3|5998.3|5996.3|6000.3|5998.3|5995|5993|133
1598028900000|2020-08-21 16:55:00|5998|5996|5996.3|5994.3|5999.8|5997.8|5995.8|5993.8|75
1598029200000|2020-08-21 17:00:00|5996.5|5994.5|5999|5997|5999|5997|5993.8|5991.8|89
1598029500000|2020-08-21 17:05:00|5999.3|5997.3|6000|5998|6001.3|5999.3|5997.5|5995.5|91
1598029800000|2020-08-21 17:10:00|5999.8|5997.8|6002.3|6000.3|6003.5|6001.5|5998.3|5996.3|118
1598030100000|2020-08-21 17:15:00|6002|6000|6000.8|5998.8|6004|6002|6000.3|5998.3|112
1598030400000|2020-08-21 17:20:00|6000.5|5998.5|5998.5|5996.5|6000.5|5998.5|5997.3|5995.3|63
1598030700000|2020-08-21 17:25:00|5998.3|5996.3|5998.3|5996.3|6000.3|5998.3|5996.8|5994.8|78
1598031000000|2020-08-21 17:30:00|5998|5996|5999.8|5997.8|5999.8|5997.8|5996.8|5994.8|56
1598031300000|2020-08-21 17:35:00|5999.5|5997.5|5999.8|5997.8|6001|5999|5999|5997|45
1598031600000|2020-08-21 17:40:00|6000|5998|6002.3|6000.3|6002.8|6000.8|5999.8|5997.8|66
1598031900000|2020-08-21 17:45:00|6002|6000|6004|6002|6004.3|6002.3|6001.8|5999.8|71
1598032200000|2020-08-21 17:50:00|6004.3|6002.3|6001.8|5999.8|6005.3|6003.3|6001.8|5999.8|76
1598032500000|2020-08-21 17:55:00|6002|6000|6004|6002|6004.3|6002.3|5999.8|5997.8|73
1598032800000|2020-08-21 18:00:00|6004.3|6002.3|6004.3|6002.3|6006|6004|6003.5|6001.5|72
1598033100000|2020-08-21 18:05:00|6004.5|6002.5|6006.8|6004.8|6007.3|6005.3|6004.3|6002.3|64
1598033400000|2020-08-21 18:10:00|6006.5|6004.5|6009.3|6007.3|6010.3|6008.3|6006.5|6004.5|80
1598033700000|2020-08-21 18:15:00|6009.5|6007.5|6009.8|6007.8|6010.8|6008.8|6009.3|6007.3|50
1598034000000|2020-08-21 18:20:00|6010|6008|6009.8|6007.8|6011.3|6009.3|6008.8|6006.8|58
1598034300000|2020-08-21 18:25:00|6010|6008|6011|6009|6011.3|6009.3|6009.3|6007.3|50
1598034600000|2020-08-21 18:30:00|6011.3|6009.3|6013.8|6011.8|6014.3|6012.3|6011.3|6009.3|132
1598034900000|2020-08-21 18:35:00|6014|6012|6014.5|6012.5|6016.5|6014.5|6014|6012|87
1598035200000|2020-08-21 18:40:00|6014.8|6012.8|6014|6012|6015.3|6013.3|6013.3|6011.3|37
1598035500000|2020-08-21 18:45:00|6013.8|6011.8|6013.8|6011.8|6016.5|6014.5|6012.8|6010.8|110
1598035800000|2020-08-21 18:50:00|6014|6012|6013.5|6011.5|6015|6013|6013.3|6011.3|51
1598036100000|2020-08-21 18:55:00|6013.8|6011.8|6013.3|6011.3|6015.8|6013.8|6013.3|6011.3|43
1598036400000|2020-08-21 19:00:00|6013|6011|6013.8|6011.8|6020.5|6018.5|6012.8|6010.8|390
1598036700000|2020-08-21 19:05:00|6014|6012|6014.3|6012.3|6015.8|6013.8|6012.8|6010.8|96
1598037000000|2020-08-21 19:10:00|6014.5|6012.5|6014|6012|6016|6014|6012.3|6010.3|84
1598037300000|2020-08-21 19:15:00|6014.3|6012.3|6012.3|6010.3|6016|6014|6012.3|6010.3|73
1598037600000|2020-08-21 19:20:00|6012|6010|6012.5|6010.5|6014|6012|6010.8|6008.8|70
1598037900000|2020-08-21 19:25:00|6012.8|6010.8|6013.8|6011.8|6014|6012|6012|6010|74
1598038200000|2020-08-21 19:30:00|6013.5|6011.5|6013.8|6011.8|6014.8|6012.8|6012.3|6010.3|122
1598038500000|2020-08-21 19:35:00|6014|6012|6012|6010|6014.5|6012.5|6011.5|6009.5|84
1598038800000|2020-08-21 19:40:00|6012.3|6010.3|6006.8|6004.8|6012.3|6010.3|6006.8|6004.8|225
1598039100000|2020-08-21 19:45:00|6007|6005|6007.8|6005.8|6010.8|6008.8|6006.3|6004.3|209
1598039400000|2020-08-21 19:50:00|6007.5|6005.5|6018.8|6016.8|6020.3|6018.3|6006.5|6004.5|474
1598039700000|2020-08-21 19:55:00|6019|6017|6021|6017|6021.8|6019.8|6018|6016|396
1598040000000|2020-08-21 20:00:00|6020.6|6016.6|6022.3|6018.3|6023.1|6019.1|6019.5|6015.5|0
1598040300000|2020-08-21 20:05:00|6021.9|6017.9|6021.7|6017.7|6022.2|6018.2|6021.4|6017.4|0
1598040600000|2020-08-21 20:10:00|6021.4|6017.4|6017.3|6013.3|6021.7|6017.7|6016.2|6012.2|0
1598040900000|2020-08-21 20:15:00|6017.2|6013.2|6018.5|6014.5|6018.5|6014.5|6017.2|6013.2|0
1598041200000|2020-08-21 20:20:00|6018.2|6014.2|6018.2|6014.2|6018.4|6014.4|6018|6014|0
1598041500000|2020-08-21 20:25:00|6018.3|6014.3|6018|6014|6018.4|6014.4|6017.9|6013.9|0
1598041800000|2020-08-21 20:30:00|6017.7|6013.7|6019.2|6015.2|6019.6|6015.6|6016.1|6012.1|0
1598042100000|2020-08-21 20:35:00|6018.5|6014.5|6018.7|6014.7|6020|6016|6017.6|6013.6|0
1598042400000|2020-08-21 20:40:00|6018.3|6014.3|6017.9|6013.9|6018.7|6014.7|6017.9|6013.9|0
1598042700000|2020-08-21 20:45:00|6017.5|6013.5|6017.6|6013.6|6018.3|6014.3|6016.8|6012.8|0
1598043000000|2020-08-21 20:50:00|6017.2|6013.2|6017|6013|6017.9|6013.9|6016.3|6012.3|0
1598043300000|2020-08-21 20:55:00|6016.6|6012.6|6016.5|6012.5|6017.4|6013.4|6015.6|6011.6|0
1598220000000|2020-08-23 22:00:00|6027.2|6023.2|6027.9|6023.9|6029.2|6025.2|6026.8|6022.8|0
1598220300000|2020-08-23 22:05:00|6027.5|6023.5|6024.6|6020.6|6027.9|6023.9|6022.5|6018.5|0
1598220600000|2020-08-23 22:10:00|6025|6021|6020.1|6016.1|6025.7|6021.7|6020.1|6016.1|0
1598220900000|2020-08-23 22:15:00|6020.5|6016.5|6022.3|6018.3|6022.8|6018.8|6020.1|6016.1|0
1598221200000|2020-08-23 22:20:00|6022.6|6018.6|6023.7|6019.7|6024.5|6020.5|6021.9|6017.9|0
1598221500000|2020-08-23 22:25:00|6023.8|6019.8|6022.5|6018.5|6023.8|6019.8|6022.1|6018.1|0
1598221800000|2020-08-23 22:30:00|6022.9|6018.9|6022.7|6018.7|6022.9|6018.9|6021.3|6017.3|0
1598222100000|2020-08-23 22:35:00|6023.1|6019.1|6022.9|6018.9|6023.9|6019.9|6021.8|6017.8|0
1598222400000|2020-08-23 22:40:00|6022.6|6018.6|6024|6020|6024.6|6020.6|6022.6|6018.6|0
1598222700000|2020-08-23 22:45:00|6024.1|6020.1|6024.1|6020.1|6024.6|6020.6|6023.7|6019.7|0
1598223000000|2020-08-23 22:50:00|6024.4|6020.4|6024.8|6020.8|6024.8|6020.8|6023.7|6019.7|0
1598223300000|2020-08-23 22:55:00|6025.2|6021.2|6024.1|6020.1|6025.6|6021.6|6024|6020|0
1598223600000|2020-08-23 23:00:00|6024.4|6020.4|6026.4|6022.4|6026.4|6022.4|6024.4|6020.4|0
1598223900000|2020-08-23 23:05:00|6026|6022|6025.7|6021.7|6026.1|6022.1|6025|6021|0
1598224200000|2020-08-23 23:10:00|6025.4|6021.4|6024.6|6020.6|6025.4|6021.4|6024.6|6020.6|0
1598224500000|2020-08-23 23:15:00|6024.9|6020.9|6024.6|6020.6|6024.9|6020.9|6024.5|6020.5|0
1598224800000|2020-08-23 23:20:00|6024.4|6020.4|6025.2|6021.2|6025.4|6021.4|6024.2|6020.2|0
1598225100000|2020-08-23 23:25:00|6025.6|6021.6|6025.2|6021.2|6025.6|6021.6|6024.5|6020.5|0
1598225400000|2020-08-23 23:30:00|6024.5|6020.5|6023.8|6019.8|6024.5|6020.5|6023.4|6019.4|0
1598225700000|2020-08-23 23:35:00|6023.4|6019.4|6025.3|6021.3|6025.3|6021.3|6023.4|6019.4|0
1598226000000|2020-08-23 23:40:00|6024.9|6020.9|6025|6021|6025.4|6021.4|6024.6|6020.6|0
1598226300000|2020-08-23 23:45:00|6025.4|6021.4|6025|6021|6026.1|6022.1|6024.6|6020.6|0
1598226600000|2020-08-23 23:50:00|6024.6|6020.6|6021.6|6017.6|6025|6021|6020.5|6016.5|0
1598226900000|2020-08-23 23:55:00|6021.2|6017.2|6026|6022|6026|6022|6019.2|6015.2|0
1598227200000|2020-08-24 00:00:00|6025.6|6021.6|6013.5|6010.5|6025.6|6021.6|6013|6010|37
1598227500000|2020-08-24 00:05:00|6013|6010|6020.5|6017.5|6020.5|6017.5|6011|6008|16
1598227800000|2020-08-24 00:10:00|6020.8|6017.8|6018|6015|6022.3|6019.3|6016|6013|4
1598228100000|2020-08-24 00:15:00|6017.8|6014.8|6022|6019|6023.5|6020.5|6016.8|6013.8|31
1598228400000|2020-08-24 00:20:00|6022.3|6019.3|6022|6019|6025.5|6022.5|6020|6017|5
1598228700000|2020-08-24 00:25:00|6021.5|6018.5|6018.3|6015.3|6021.5|6018.5|6017.3|6014.3|3
1598229000000|2020-08-24 00:30:00|6018.5|6015.5|6018|6015|6019|6016|6016.5|6013.5|3
1598229300000|2020-08-24 00:35:00|6016.5|6013.5|6008.5|6005.5|6018.5|6015.5|6007.5|6004.5|74
1598229600000|2020-08-24 00:40:00|6009.3|6006.3|6014.5|6011.5|6014.8|6011.8|6007|6004|8
1598229900000|2020-08-24 00:45:00|6014.3|6011.3|6013.5|6010.5|6014.3|6011.3|6013.5|6010.5|1
1598230200000|2020-08-24 00:50:00|6013.8|6010.8|6020.5|6017.5|6022|6019|6013.5|6010.5|13
1598230500000|2020-08-24 00:55:00|6020.3|6017.3|6019|6016|6021.8|6018.8|6017.5|6014.5|5
1598230800000|2020-08-24 01:00:00|6019.3|6016.3|6017.3|6014.3|6022.3|6019.3|6016|6013|8
1598231100000|2020-08-24 01:05:00|6017|6014|6015|6012|6017.3|6014.3|6013.5|6010.5|10
1598231400000|2020-08-24 01:10:00|6014.8|6011.8|6015|6012|6015|6012|6014|6011|0
1598231700000|2020-08-24 01:15:00|6015.3|6012.3|6022.8|6019.8|6023.5|6020.5|6015.3|6012.3|17
1598232000000|2020-08-24 01:20:00|6023|6020|6026|6023|6029|6026|6023|6020|26
1598232300000|2020-08-24 01:25:00|6026.3|6023.3|6029.8|6026.8|6032|6029|6026.3|6023.3|21
1598232600000|2020-08-24 01:30:00|6031.8|6028.8|6028.3|6025.3|6032.3|6029.3|6027.8|6024.8|58
1598232900000|2020-08-24 01:35:00|6028.5|6025.5|6030.5|6027.5|6030.8|6027.8|6028.5|6025.5|7
1598233200000|2020-08-24 01:40:00|6031.8|6028.8|6032|6029|6036.3|6033.3|6031.5|6028.5|8
1598233500000|2020-08-24 01:45:00|6032.3|6029.3|6031.5|6028.5|6033.5|6030.5|6031.5|6028.5|0
1598233800000|2020-08-24 01:50:00|6031.8|6028.8|6030.5|6027.5|6031.8|6028.8|6030.5|6027.5|0
1598234400000|2020-08-24 02:00:00|6032.3|6029.3|6033|6030|6034.3|6031.3|6031.3|6028.3|6
1598234700000|2020-08-24 02:05:00|6033.3|6030.3|6031.8|6028.8|6033.3|6030.3|6030.8|6027.8|4
1598235000000|2020-08-24 02:10:00|6032|6029|6034.5|6031.5|6034.5|6031.5|6031.8|6028.8|0
1598235300000|2020-08-24 02:15:00|6034.3|6031.3|6033.8|6030.8|6034.3|6031.3|6033.8|6030.8|0
1598235600000|2020-08-24 02:20:00|6034.5|6031.5|6033.3|6030.3|6034.8|6031.8|6033.3|6030.3|1
1598235900000|2020-08-24 02:25:00|6033|6030|6033.3|6030.3|6033.3|6030.3|6031.5|6028.5|1
1598236200000|2020-08-24 02:30:00|6033|6030|6029.3|6026.3|6033.8|6030.8|6029|6026|9
1598236500000|2020-08-24 02:35:00|6029.5|6026.5|6029.3|6026.3|6031|6028|6027.8|6024.8|33
1598236800000|2020-08-24 02:40:00|6029.5|6026.5|6030.5|6027.5|6030.8|6027.8|6029.5|6026.5|0
1598237100000|2020-08-24 02:45:00|6030.8|6027.8|6026.5|6023.5|6031.3|6028.3|6025|6022|25
1598237400000|2020-08-24 02:50:00|6026.3|6023.3|6026|6023|6026.5|6023.5|6024|6021|2
1598237700000|2020-08-24 02:55:00|6025|6022|6026.3|6023.3|6027|6024|6023|6020|34
1598238000000|2020-08-24 03:00:00|6026.8|6023.8|6026.5|6023.5|6027|6024|6026|6023|16
1598238300000|2020-08-24 03:05:00|6027|6024|6028.5|6025.5|6028.5|6025.5|6026.5|6023.5|2
1598238600000|2020-08-24 03:10:00|6028.8|6025.8|6027.5|6024.5|6028.8|6025.8|6027.5|6024.5|0
1598238900000|2020-08-24 03:15:00|6027.8|6024.8|6027.8|6024.8|6027.8|6024.8|6027.8|6024.8|0
1598239200000|2020-08-24 03:20:00|6028|6025|6028.3|6025.3|6028.8|6025.8|6027|6024|1
1598239500000|2020-08-24 03:25:00|6028.5|6025.5|6029|6026|6029|6026|6028.5|6025.5|0
1598239800000|2020-08-24 03:30:00|6028.8|6025.8|6029|6026|6029|6026|6028.8|6025.8|0
1598240100000|2020-08-24 03:35:00|6028.8|6025.8|6029|6026|6029.5|6026.5|6028.3|6025.3|0
1598240400000|2020-08-24 03:40:00|6028.8|6025.8|6026.8|6023.8|6028.8|6025.8|6026.8|6023.8|5
1598240700000|2020-08-24 03:45:00|6027.3|6024.3|6027.8|6024.8|6028.3|6025.3|6027|6024|1
1598241000000|2020-08-24 03:50:00|6028.3|6025.3|6027.8|6024.8|6028.3|6025.3|6027.8|6024.8|1
1598241300000|2020-08-24 03:55:00|6027.5|6024.5|6026.3|6023.3|6027.5|6024.5|6025.8|6022.8|9
1598241600000|2020-08-24 04:00:00|6026.5|6023.5|6023.3|6020.3|6026.8|6023.8|6022|6019|18
1598241900000|2020-08-24 04:05:00|6023|6020|6019.5|6016.5|6023|6020|6018.5|6015.5|2
1598242200000|2020-08-24 04:10:00|6019.3|6016.3|6018.3|6015.3|6019.3|6016.3|6018.3|6015.3|0
1598242500000|2020-08-24 04:15:00|6018.5|6015.5|6017.8|6014.8|6019|6016|6017.8|6014.8|0
1598242800000|2020-08-24 04:20:00|6018.3|6015.3|6022.8|6019.8|6023.5|6020.5|6017.8|6014.8|9
1598243100000|2020-08-24 04:25:00|6023|6020|6022.3|6019.3|6023|6020|6020|6017|9
1598243400000|2020-08-24 04:30:00|6022.5|6019.5|6026.5|6023.5|6026.5|6023.5|6022.5|6019.5|1
1598243700000|2020-08-24 04:35:00|6026.3|6023.3|6024.8|6021.8|6026.3|6023.3|6024.8|6021.8|0
1598244000000|2020-08-24 04:40:00|6025|6022|6025|6022|6025|6022|6024.5|6021.5|0
1598244300000|2020-08-24 04:45:00|6025.3|6022.3|6025.8|6022.8|6026.5|6023.5|6025.3|6022.3|0
1598244600000|2020-08-24 04:50:00|6025.5|6022.5|6025.3|6022.3|6025.8|6022.8|6025|6022|0
1598244900000|2020-08-24 04:55:00|6025.5|6022.5|6025.8|6022.8|6025.8|6022.8|6025.3|6022.3|0
1598245200000|2020-08-24 05:00:00|6026|6023|6029.5|6026.5|6029.8|6026.8|6026|6023|0
1598245500000|2020-08-24 05:05:00|6029.3|6026.3|6028.5|6025.5|6030|6027|6028.5|6025.5|8
1598245800000|2020-08-24 05:10:00|6028.3|6025.3|6026.5|6023.5|6028.3|6025.3|6026.5|6023.5|0
1598246100000|2020-08-24 05:15:00|6026.3|6023.3|6026|6023|6026.3|6023.3|6026|6023|0
1598246400000|2020-08-24 05:20:00|6025.8|6022.8|6028.3|6025.3|6028.3|6025.3|6025.3|6022.3|2
1598246700000|2020-08-24 05:25:00|6028|6025|6030.3|6027.3|6030.8|6027.8|6028|6025|10
1598247000000|2020-08-24 05:30:00|6030.5|6027.5|6031.8|6028.8|6031.8|6028.8|6030.5|6027.5|2
1598247300000|2020-08-24 05:35:00|6032.5|6029.5|6034.5|6031.5|6034.8|6031.8|6032.5|6029.5|2
1598247600000|2020-08-24 05:40:00|6034.3|6031.3|6035.5|6032.5|6035.5|6032.5|6034|6031|4
1598247900000|2020-08-24 05:45:00|6035.8|6032.8|6035.8|6032.8|6038.3|6035.3|6035.5|6032.5|26
1598248200000|2020-08-24 05:50:00|6035.5|6032.5|6035.5|6032.5|6037.3|6034.3|6034.5|6031.5|21
1598248500000|2020-08-24 05:55:00|6035.8|6032.8|6038|6035|6039.8|6036.8|6034.3|6031.3|30
1598248800000|2020-08-24 06:00:00|6038.3|6035.3|6037|6035|6043.3|6041.3|6034|6032|276
1598249100000|2020-08-24 06:05:00|6037.3|6035.3|6045|6043|6045.8|6043.8|6033.8|6031.8|289
1598249400000|2020-08-24 06:10:00|6045.3|6043.3|6047.5|6045.5|6049.5|6047.5|6045|6043|103
1598249700000|2020-08-24 06:15:00|6047.8|6045.8|6046.8|6044.8|6050.3|6048.3|6045.5|6043.5|241
1598250000000|2020-08-24 06:20:00|6047|6045|6048.5|6046.5|6048.8|6046.8|6046|6044|104
1598250300000|2020-08-24 06:25:00|6048.8|6046.8|6048.8|6046.8|6050.8|6048.8|6047|6045|97
1598250600000|2020-08-24 06:30:00|6048.5|6046.5|6049|6047|6052.3|6050.3|6047.5|6045.5|150
1598250900000|2020-08-24 06:35:00|6049.3|6047.3|6049.8|6047.8|6051|6049|6048.5|6046.5|141
1598251200000|2020-08-24 06:40:00|6049.5|6047.5|6046.8|6044.8|6050.5|6048.5|6043.8|6041.8|199
1598251500000|2020-08-24 06:45:00|6047|6045|6046.3|6044.3|6049.3|6047.3|6045.8|6043.8|94
1598251800000|2020-08-24 06:50:00|6046.5|6044.5|6050.3|6048.3|6051.5|6049.5|6045.8|6043.8|133
1598252100000|2020-08-24 06:55:00|6050.5|6048.5|6050.8|6048.8|6054.5|6052.5|6047.5|6045.5|326
1598252400000|2020-08-24 07:00:00|6050.3|6049.3|6076.5|6075.5|6087|6086|6049.8|6048.8|4130
1598252700000|2020-08-24 07:05:00|6076.8|6075.8|6080|6079|6087.5|6086.5|6071|6070|2243
1598253000000|2020-08-24 07:10:00|6081.5|6080.5|6086.8|6085.8|6095|6094|6080|6079|1367
1598253300000|2020-08-24 07:15:00|6086.3|6085.3|6082.3|6081.3|6099.3|6098.3|6080.8|6079.8|1009
1598253600000|2020-08-24 07:20:00|6082.8|6081.8|6089.3|6088.3|6094.3|6093.3|6082.5|6081.5|1069
1598253900000|2020-08-24 07:25:00|6089|6088|6091|6090|6097.3|6096.3|6084.8|6083.8|832
1598254200000|2020-08-24 07:30:00|6090.8|6089.8|6095.8|6094.8|6101.3|6100.3|6090.8|6089.8|866
1598254500000|2020-08-24 07:35:00|6096|6095|6096.3|6095.3|6106.5|6105.5|6095.8|6094.8|914
1598254800000|2020-08-24 07:40:00|6094.8|6093.8|6094.8|6093.8|6097.3|6096.3|6091.5|6090.5|1310
1598255100000|2020-08-24 07:45:00|6095|6094|6092|6091|6102.5|6101.5|6092|6091|614
1598255400000|2020-08-24 07:50:00|6092.3|6091.3|6100.3|6099.3|6101.5|6100.5|6090.5|6089.5|538
1598255700000|2020-08-24 07:55:00|6100.5|6099.5|6094.5|6093.5|6102.8|6101.8|6094.3|6093.3|624
1598256000000|2020-08-24 08:00:00|6095|6094|6086.5|6085.5|6100.5|6099.5|6086.3|6085.3|660
1598256300000|2020-08-24 08:05:00|6086.3|6085.3|6089.8|6088.8|6091.8|6090.8|6084.3|6083.3|403
1598256600000|2020-08-24 08:10:00|6089.5|6088.5|6093.3|6092.3|6094.8|6093.8|6086.3|6085.3|630
1598256900000|2020-08-24 08:15:00|6093.8|6092.8|6096|6095|6100|6099|6093.3|6092.3|724
1598257200000|2020-08-24 08:20:00|6095.8|6094.8|6097.8|6096.8|6102.3|6101.3|6095.5|6094.5|500
1598257500000|2020-08-24 08:25:00|6098|6097|6099.5|6098.5|6099.8|6098.8|6094|6093|451
1598257800000|2020-08-24 08:30:00|6099.3|6098.3|6100.3|6099.3|6103.8|6102.8|6098|6097|451
1598258100000|2020-08-24 08:35:00|6100|6099|6097|6096|6102.5|6101.5|6096.8|6095.8|382
1598258400000|2020-08-24 08:40:00|6096.8|6095.8|6103.3|6102.3|6107.8|6106.8|6096.8|6095.8|878
1598258700000|2020-08-24 08:45:00|6103.5|6102.5|6110.8|6109.8|6112.5|6111.5|6102.8|6101.8|858
1598259000000|2020-08-24 08:50:00|6111|6110|6107.8|6106.8|6113.3|6112.3|6106.3|6105.3|461
1598259300000|2020-08-24 08:55:00|6107.3|6106.3|6114.3|6113.3|6114.8|6113.8|6106.3|6105.3|629
1598259600000|2020-08-24 09:00:00|6113.8|6112.8|6113|6112|6115.8|6114.8|6109.5|6108.5|465
1598259900000|2020-08-24 09:05:00|6113.3|6112.3|6111|6110|6116.5|6115.5|6111|6110|341
1598260200000|2020-08-24 09:10:00|6110.8|6109.8|6111.3|6110.3|6114.5|6113.5|6110.3|6109.3|463
1598260500000|2020-08-24 09:15:00|6111|6110|6110.8|6109.8|6111.3|6110.3|6109.5|6108.5|353
1598260800000|2020-08-24 09:20:00|6111|6110|6113.3|6112.3|6114.3|6113.3|6110.5|6109.5|455
1598261100000|2020-08-24 09:25:00|6112.8|6111.8|6112|6111|6114.5|6113.5|6109.3|6108.3|288
1598261400000|2020-08-24 09:30:00|6111.8|6110.8|6111|6110|6113.3|6112.3|6110.3|6109.3|233
1598261700000|2020-08-24 09:35:00|6111.3|6110.3|6114.3|6113.3|6115.3|6114.3|6110.8|6109.8|288
1598262000000|2020-08-24 09:40:00|6114|6113|6116|6115|6116.5|6115.5|6113.3|6112.3|410
1598262300000|2020-08-24 09:45:00|6115.8|6114.8|6114.8|6113.8|6117.3|6116.3|6114.8|6113.8|432
1598262600000|2020-08-24 09:50:00|6114.5|6113.5|6106.8|6105.8|6114.5|6113.5|6106.8|6105.8|449
1598262900000|2020-08-24 09:55:00|6106.3|6105.3|6108.5|6107.5|6110.3|6109.3|6106.3|6105.3|404
1598263200000|2020-08-24 10:00:00|6108.3|6107.3|6101.8|6100.8|6110.8|6109.8|6101.5|6100.5|419
1598263500000|2020-08-24 10:05:00|6102|6101|6105.8|6104.8|6106.3|6105.3|6101.3|6100.3|465
1598263800000|2020-08-24 10:10:00|6106|6105|6104.3|6103.3|6107.8|6106.8|6104.3|6103.3|418
1598264100000|2020-08-24 10:15:00|6104.5|6103.5|6106.8|6105.8|6108.5|6107.5|6104.3|6103.3|252
1598264400000|2020-08-24 10:20:00|6107|6106|6104.8|6103.8|6107|6106|6103|6102|324
1598264700000|2020-08-24 10:25:00|6105.3|6104.3|6107.5|6106.5|6108.3|6107.3|6104.8|6103.8|335
1598265000000|2020-08-24 10:30:00|6107.3|6106.3|6110.8|6109.8|6113|6112|6106.8|6105.8|372
1598265300000|2020-08-24 10:35:00|6110.5|6109.5|6115.8|6114.8|6116.3|6115.3|6110.3|6109.3|184
1598265600000|2020-08-24 10:40:00|6115.3|6114.3|6116.5|6115.5|6118.5|6117.5|6115.3|6114.3|416
1598265900000|2020-08-24 10:45:00|6116.8|6115.8|6115.8|6114.8|6119.8|6118.8|6115.5|6114.5|212
1598266200000|2020-08-24 10:50:00|6116|6115|6114.5|6113.5|6117.3|6116.3|6114.5|6113.5|243
1598266500000|2020-08-24 10:55:00|6114.8|6113.8|6113.8|6112.8|6114.8|6113.8|6111.3|6110.3|411
1598266800000|2020-08-24 11:00:00|6114|6113|6111|6110|6115.3|6114.3|6110.3|6109.3|404
1598267100000|2020-08-24 11:05:00|6110.5|6109.5|6111.5|6110.5|6111.8|6110.8|6110.3|6109.3|292
1598267400000|2020-08-24 11:10:00|6111.3|6110.3|6116.3|6115.3|6117.3|6116.3|6111.3|6110.3|195
1598267700000|2020-08-24 11:15:00|6116|6115|6115.8|6114.8|6116.5|6115.5|6114.3|6113.3|157
1598268000000|2020-08-24 11:20:00|6115.3|6114.3|6115.8|6114.8|6117|6116|6115.3|6114.3|176
1598268300000|2020-08-24 11:25:00|6116|6115|6115.8|6114.8|6117.5|6116.5|6114.8|6113.8|157
1598268600000|2020-08-24 11:30:00|6115.5|6114.5|6118.3|6117.3|6118.5|6117.5|6115.3|6114.3|161
1598268900000|2020-08-24 11:35:00|6118.5|6117.5|6117.8|6116.8|6119|6118|6115.8|6114.8|171
1598269200000|2020-08-24 11:40:00|6118.3|6117.3|6117.3|6116.3|6119.5|6118.5|6116.8|6115.8|163
1598269500000|2020-08-24 11:45:00|6116.8|6115.8|6113.3|6112.3|6117.3|6116.3|6112.5|6111.5|173
1598269800000|2020-08-24 11:50:00|6113.5|6112.5|6114|6113|6114.3|6113.3|6111.8|6110.8|147
1598270100000|2020-08-24 11:55:00|6114.3|6113.3|6118.3|6117.3|6121.5|6120.5|6113.8|6112.8|521
1598270400000|2020-08-24 12:00:00|6118.5|6117.5|6118.8|6117.8|6119.8|6118.8|6117.3|6116.3|229
1598270700000|2020-08-24 12:05:00|6119|6118|6117.3|6116.3|6119.5|6118.5|6116|6115|963
1598271000000|2020-08-24 12:10:00|6117|6116|6115.3|6114.3|6117.3|6116.3|6114.8|6113.8|601
1598271300000|2020-08-24 12:15:00|6114.8|6113.8|6108.8|6107.8|6116|6115|6107.3|6106.3|574
1598271600000|2020-08-24 12:20:00|6109|6108|6109.8|6108.8|6110.5|6109.5|6107.8|6106.8|674
1598271900000|2020-08-24 12:25:00|6109.3|6108.3|6106.3|6105.3|6110|6109|6105.8|6104.8|405
1598272200000|2020-08-24 12:30:00|6106.5|6105.5|6107|6106|6108|6107|6105|6104|368
1598272500000|2020-08-24 12:35:00|6106.8|6105.8|6104.3|6103.3|6106.8|6105.8|6103.8|6102.8|206
1598272800000|2020-08-24 12:40:00|6104.5|6103.5|6110.3|6109.3|6110.3|6109.3|6104.3|6103.3|341
1598273100000|2020-08-24 12:45:00|6110|6109|6109.8|6108.8|6111.5|6110.5|6108.8|6107.8|257
1598273400000|2020-08-24 12:50:00|6109.5|6108.5|6110.3|6109.3|6111|6110|6106.8|6105.8|233
1598273700000|2020-08-24 12:55:00|6110|6109|6109.8|6108.8|6113.5|6112.5|6108.5|6107.5|258
1598274000000|2020-08-24 13:00:00|6109.5|6108.5|6113.8|6112.8|6113.8|6112.8|6108.8|6107.8|326
1598274300000|2020-08-24 13:05:00|6113.5|6112.5|6112.3|6111.3|6115.3|6114.3|6111.8|6110.8|213
1598274600000|2020-08-24 13:10:00|6112|6111|6108.8|6107.8|6113.3|6112.3|6108.3|6107.3|290
1598274900000|2020-08-24 13:15:00|6108.5|6107.5|6107.3|6106.3|6109.3|6108.3|6105.8|6104.8|330
1598275200000|2020-08-24 13:20:00|6107.5|6106.5|6103.5|6102.5|6107.8|6106.8|6103.3|6102.3|472
1598275500000|2020-08-24 13:25:00|6103.3|6102.3|6100.8|6099.8|6104.3|6103.3|6099|6098|786
1598275800000|2020-08-24 13:30:00|6101|6100|6094.8|6093.8|6101.8|6100.8|6094.8|6093.8|949
1598276100000|2020-08-24 13:35:00|6095|6094|6094.3|6093.3|6097.5|6096.5|6094|6093|607
1598276400000|2020-08-24 13:40:00|6094|6093|6090.5|6089.5|6096.3|6095.3|6090|6089|840
1598276700000|2020-08-24 13:45:00|6090.8|6089.8|6083.3|6082.3|6094.5|6093.5|6081.8|6080.8|769
1598277000000|2020-08-24 13:50:00|6083|6082|6085.3|6084.3|6085.8|6084.8|6080|6079|643
1598277300000|2020-08-24 13:55:00|6085|6084|6087|6086|6088.8|6087.8|6082.8|6081.8|831
1598277600000|2020-08-24 14:00:00|6087.3|6086.3|6093.8|6092.8|6093.8|6092.8|6085.3|6084.3|738
1598277900000|2020-08-24 14:05:00|6094.3|6093.3|6096.3|6095.3|6097.5|6096.5|6091.8|6090.8|597
1598278200000|2020-08-24 14:10:00|6096.7|6095.7|6093.2|6092.2|6100.2|6099.2|6091.2|6090.2|696
1598278500000|2020-08-24 14:15:00|6093.7|6092.7|6099.4|6098.4|6099.9|6098.9|6092.2|6091.2|624
1598278800000|2020-08-24 14:20:00|6099.2|6098.2|6099.4|6098.4|6102.7|6101.7|6098.2|6097.2|704
1598279100000|2020-08-24 14:25:00|6099.7|6098.7|6095.7|6094.7|6102.7|6101.7|6095.7|6094.7|552
1598279400000|2020-08-24 14:30:00|6095.9|6094.9|6098.9|6097.9|6099.7|6098.7|6094.7|6093.7|426
1598279700000|2020-08-24 14:35:00|6099.2|6098.2|6103.2|6102.2|6103.4|6102.4|6095.9|6094.9|595
1598280000000|2020-08-24 14:40:00|6102.9|6101.9|6103.7|6102.7|6104.2|6103.2|6098.9|6097.9|547
1598280300000|2020-08-24 14:45:00|6103.9|6102.9|6099.7|6098.7|6104.2|6103.2|6095.9|6094.9|530
1598280600000|2020-08-24 14:50:00|6099.4|6098.4|6095.2|6094.2|6102.7|6101.7|6093.2|6092.2|644
1598280900000|2020-08-24 14:55:00|6095.7|6094.7|6097.9|6096.9|6099.2|6098.2|6094.2|6093.2|756
1598281200000|2020-08-24 15:00:00|6098.2|6097.2|6101.7|6100.7|6102.2|6101.2|6097.4|6096.4|683
1598281500000|2020-08-24 15:05:00|6102.2|6101.2|6102.7|6101.7|6105.2|6104.2|6099.7|6098.7|618
1598281800000|2020-08-24 15:10:00|6102.9|6101.9|6103.7|6102.7|6104.4|6103.4|6101.7|6100.7|502
1598282100000|2020-08-24 15:15:00|6103.4|6102.4|6105.7|6104.7|6105.7|6104.7|6101.7|6100.7|536
1598282400000|2020-08-24 15:20:00|6106.4|6105.4|6108.4|6107.4|6108.7|6107.7|6104.9|6103.9|559
1598282700000|2020-08-24 15:25:00|6108.2|6107.2|6106.7|6104.7|6108.7|6107.7|6103.7|6102.7|2523
1598283000000|2020-08-24 15:30:00|6107.2|6105.2|6105.4|6103.4|6108.2|6106.2|6101.9|6099.9|2791
1598283300000|2020-08-24 15:35:00|6105.2|6103.2|6103.4|6101.4|6107.2|6105.2|6099.4|6097.4|1029
1598283600000|2020-08-24 15:40:00|6103.7|6101.7|6101.7|6099.7|6103.9|6101.9|6100.7|6098.7|394
1598283900000|2020-08-24 15:45:00|6101.9|6099.9|6106.2|6104.2|6107.2|6105.2|6101.9|6099.9|257
1598284200000|2020-08-24 15:50:00|6105.9|6103.9|6102.2|6100.2|6106.9|6104.9|6100.2|6098.2|231
1598284500000|2020-08-24 15:55:00|6102.4|6100.4|6100.2|6098.2|6104.4|6102.4|6098.7|6096.7|86
1598284800000|2020-08-24 16:00:00|6099.9|6097.9|6105.7|6103.7|6107.9|6105.9|6099.9|6097.9|187
1598285100000|2020-08-24 16:05:00|6105.9|6103.9|6104.7|6102.7|6107.2|6105.2|6104.2|6102.2|313
1598285400000|2020-08-24 16:10:00|6104.9|6102.9|6103.9|6101.9|6106.2|6104.2|6103.9|6101.9|231
1598285700000|2020-08-24 16:15:00|6103.7|6101.7|6105.9|6103.9|6107.4|6105.4|6103.2|6101.2|210
1598286000000|2020-08-24 16:20:00|6105.7|6103.7|6103.2|6101.2|6106.4|6104.4|6101.2|6099.2|127
1598286300000|2020-08-24 16:25:00|6103.7|6101.7|6099.2|6097.2|6103.7|6101.7|6098.7|6096.7|114
1598286600000|2020-08-24 16:30:00|6098.7|6096.7|6103.9|6101.9|6104.2|6102.2|6098.2|6096.2|166
1598286900000|2020-08-24 16:35:00|6104.2|6102.2|6104.2|6102.2|6105.2|6103.2|6102.9|6100.9|59
1598287200000|2020-08-24 16:40:00|6104.4|6102.4|6105.7|6103.7|6105.7|6103.7|6103.2|6101.2|55
1598287500000|2020-08-24 16:45:00|6105.4|6103.4|6105.2|6103.2|6105.9|6103.9|6104.2|6102.2|140
1598287800000|2020-08-24 16:50:00|6104.9|6102.9|6103.7|6101.7|6105.2|6103.2|6103.7|6101.7|76
1598288100000|2020-08-24 16:55:00|6103.9|6101.9|6104.2|6102.2|6105.4|6103.4|6103.7|6101.7|52
1598288400000|2020-08-24 17:00:00|6104.4|6102.4|6107.2|6105.2|6107.7|6105.7|6103.9|6101.9|92
1598288700000|2020-08-24 17:05:00|6107.4|6105.4|6108.2|6106.2|6108.2|6106.2|6106.7|6104.7|40
1598289000000|2020-08-24 17:10:00|6107.9|6105.9|6105.7|6103.7|6107.9|6105.9|6105.7|6103.7|91
1598289300000|2020-08-24 17:15:00|6105.9|6103.9|6104.7|6102.7|6105.9|6103.9|6104.4|6102.4|30
1598289600000|2020-08-24 17:20:00|6104.4|6102.4|6104.7|6102.7|6105.7|6103.7|6104.2|6102.2|110
1598289900000|2020-08-24 17:25:00|6104.9|6102.9|6103.2|6101.2|6105.4|6103.4|6102.9|6100.9|51
1598290200000|2020-08-24 17:30:00|6102.9|6100.9|6101.7|6099.7|6103.7|6101.7|6101.2|6099.2|44
1598290500000|2020-08-24 17:35:00|6101.9|6099.9|6103.9|6101.9|6104.2|6102.2|6101.9|6099.9|34
1598290800000|2020-08-24 17:40:00|6104.2|6102.2|6102.7|6100.7|6104.9|6102.9|6101.9|6099.9|42
1598291100000|2020-08-24 17:45:00|6102.9|6100.9|6100.2|6098.2|6103.7|6101.7|6100.2|6098.2|55
1598291400000|2020-08-24 17:50:00|6100.4|6098.4|6101.2|6099.2|6102.2|6100.2|6099.7|6097.7|47
1598291700000|2020-08-24 17:55:00|6101.4|6099.4|6101.9|6099.9|6102.4|6100.4|6101.2|6099.2|23
1598292000000|2020-08-24 18:00:00|6101.7|6099.7|6099.4|6097.4|6102.7|6100.7|6099.2|6097.2|47
1598292300000|2020-08-24 18:05:00|6099.7|6097.7|6100.7|6098.7|6101.4|6099.4|6099.2|6097.2|19
1598292600000|2020-08-24 18:10:00|6100.4|6098.4|6101.2|6099.2|6101.4|6099.4|6099.7|6097.7|56
1598292900000|2020-08-24 18:15:00|6101.4|6099.4|6102.7|6100.7|6103.2|6101.2|6101.2|6099.2|57
1598293200000|2020-08-24 18:20:00|6102.4|6100.4|6101.7|6099.7|6102.4|6100.4|6100.7|6098.7|51
1598293500000|2020-08-24 18:25:00|6101.9|6099.9|6100.9|6098.9|6101.9|6099.9|6099.7|6097.7|63
1598293800000|2020-08-24 18:30:00|6100.7|6098.7|6098.9|6096.9|6100.7|6098.7|6098.2|6096.2|72
1598294100000|2020-08-24 18:35:00|6099.2|6097.2|6097.9|6095.9|6099.7|6097.7|6097.4|6095.4|64
1598294400000|2020-08-24 18:40:00|6097.7|6095.7|6097.4|6095.4|6098.7|6096.7|6096.9|6094.9|93
1598294700000|2020-08-24 18:45:00|6097.7|6095.7|6098.2|6096.2|6099.2|6097.2|6097.2|6095.2|87
1598295000000|2020-08-24 18:50:00|6098.4|6096.4|6095.7|6093.7|6099.2|6097.2|6095.4|6093.4|94
1598295300000|2020-08-24 18:55:00|6095.9|6093.9|6098.4|6096.4|6099.4|6097.4|6095.9|6093.9|75
1598295600000|2020-08-24 19:00:00|6098.2|6096.2|6099.2|6097.2|6100.4|6098.4|6098.2|6096.2|70
1598295900000|2020-08-24 19:05:00|6098.9|6096.9|6096.2|6094.2|6099.2|6097.2|6095.9|6093.9|105
1598296200000|2020-08-24 19:10:00|6095.9|6093.9|6094.7|6092.7|6096.2|6094.2|6093.7|6091.7|99
1598296500000|2020-08-24 19:15:00|6094.9|6092.9|6096.2|6094.2|6096.7|6094.7|6094.9|6092.9|78
1598296800000|2020-08-24 19:20:00|6095.9|6093.9|6100.7|6098.7|6101.2|6099.2|6095.4|6093.4|121
1598297100000|2020-08-24 19:25:00|6100.9|6098.9|6101.2|6099.2|6102.9|6100.9|6100.7|6098.7|113
1598297400000|2020-08-24 19:30:00|6100.9|6098.9|6101.2|6099.2|6102.7|6100.7|6098.7|6096.7|219
1598297700000|2020-08-24 19:35:00|6100.9|6098.9|6105.2|6103.2|6105.2|6103.2|6100.7|6098.7|86
1598298000000|2020-08-24 19:40:00|6104.9|6102.9|6105.2|6103.2|6106.2|6104.2|6102.7|6100.7|100
1598298300000|2020-08-24 19:45:00|6105.4|6103.4|6107.2|6105.2|6107.7|6105.7|6104.7|6102.7|239
1598298600000|2020-08-24 19:50:00|6107.4|6105.4|6109.7|6107.7|6110.4|6108.4|6106.9|6104.9|238
1598298900000|2020-08-24 19:55:00|6109.4|6107.4|6116.7|6112.7|6117.8|6113.8|6108.4|6106.4|468
1598299200000|2020-08-24 20:00:00|6116.3|6112.3|6108.7|6104.7|6117|6113|6107.5|6103.5|0
1598299500000|2020-08-24 20:05:00|6108.9|6104.9|6110.6|6106.6|6111.8|6107.8|6108.7|6104.7|0
1598299800000|2020-08-24 20:10:00|6110.2|6106.2|6108.9|6104.9|6110.6|6106.6|6108.1|6104.1|0
1598300100000|2020-08-24 20:15:00|6109.2|6105.2|6108.8|6104.8|6109.5|6105.5|6108.6|6104.6|0
1598300400000|2020-08-24 20:20:00|6108.9|6104.9|6108.9|6104.9|6109.4|6105.4|6108.8|6104.8|0
1598300700000|2020-08-24 20:25:00|6109.1|6105.1|6109.5|6105.5|6109.5|6105.5|6108.9|6104.9|0
1598301000000|2020-08-24 20:30:00|6109.7|6105.7|6108.7|6104.7|6110.9|6106.9|6108.2|6104.2|0
1598301300000|2020-08-24 20:35:00|6108.3|6104.3|6108.8|6104.8|6109.2|6105.2|6107.3|6103.3|0
1598301600000|2020-08-24 20:40:00|6108.4|6104.4|6108.1|6104.1|6109.4|6105.4|6107.9|6103.9|0
1598301900000|2020-08-24 20:45:00|6107.7|6103.7|6107.6|6103.6|6108.5|6104.5|6107.3|6103.3|0
1598302200000|2020-08-24 20:50:00|6108|6104|6108.4|6104.4|6108.4|6104.4|6107.2|6103.2|0
1598302500000|2020-08-24 20:55:00|6108|6104|6107.3|6103.3|6108.4|6104.4|6106.9|6102.9|0
1598302800000|2020-08-24 21:00:00|6107.4|6103.4|6107.4|6103.4|6107.5|6103.5|6107.4|6103.4|0
1598303100000|2020-08-24 21:05:00|6107.5|6103.5|6107.6|6103.6|6107.6|6103.6|6107.5|6103.5|0
1598303400000|2020-08-24 21:10:00|6107.5|6103.5|6107.8|6103.8|6107.8|6103.8|6107.5|6103.5|0
1598303700000|2020-08-24 21:15:00|6107.7|6103.7|6107.4|6103.4|6107.8|6103.8|6107.4|6103.4|0
1598304000000|2020-08-24 21:20:00|6107.5|6103.5|6107.5|6103.5|6107.5|6103.5|6107.4|6103.4|0
1598304300000|2020-08-24 21:25:00|6107.4|6103.4|6110.2|6106.2|6110.2|6106.2|6107.4|6103.4|0
1598304600000|2020-08-24 21:30:00|6111|6107|6116.3|6112.3|6116.7|6112.7|6111|6107|0
1598304900000|2020-08-24 21:35:00|6116.2|6112.2|6114.7|6110.7|6116.5|6112.5|6114.7|6110.7|0
1598305200000|2020-08-24 21:40:00|6114.6|6110.6|6114.6|6110.6|6114.7|6110.7|6114.6|6110.6|0
1598305500000|2020-08-24 21:45:00|6114.7|6110.7|6114.7|6110.7|6114.7|6110.7|6114.7|6110.7|0
1598305800000|2020-08-24 21:50:00|6114.6|6110.6|6114.6|6110.6|6114.7|6110.7|6114.6|6110.6|0
1598306100000|2020-08-24 21:55:00|6114.5|6110.5|6114.6|6110.6|6114.6|6110.6|6114.4|6110.4|0
1598306400000|2020-08-24 22:00:00|6115.2|6111.2|6117.2|6113.2|6118.2|6114.2|6114.1|6110.1|0
1598306700000|2020-08-24 22:05:00|6117.4|6113.4|6116.7|6112.7|6117.6|6113.6|6116.7|6112.7|0
1598307000000|2020-08-24 22:10:00|6117.1|6113.1|6116.8|6112.8|6117.2|6113.2|6116.1|6112.1|0
1598307300000|2020-08-24 22:15:00|6116.6|6112.6|6117.5|6113.5|6117.5|6113.5|6116.6|6112.6|0
1598307600000|2020-08-24 22:20:00|6117.4|6113.4|6116.9|6112.9|6117.8|6113.8|6116.9|6112.9|0
1598307900000|2020-08-24 22:25:00|6117|6113|6117|6113|6117.4|6113.4|6116.9|6112.9|0
1598308200000|2020-08-24 22:30:00|6116.7|6112.7|6117.4|6113.4|6117.4|6113.4|6116.7|6112.7|0
1598308500000|2020-08-24 22:35:00|6117.8|6113.8|6117.4|6113.4|6118.6|6114.6|6117.4|6113.4|0
1598308800000|2020-08-24 22:40:00|6117.6|6113.6|6117|6113|6117.6|6113.6|6117|6113|0
1598309100000|2020-08-24 22:45:00|6117.4|6113.4|6117.8|6113.8|6117.8|6113.8|6117.4|6113.4|0
1598309400000|2020-08-24 22:50:00|6118.1|6114.1|6117|6113|6118.1|6114.1|6117|6113|0
1598309700000|2020-08-24 22:55:00|6117.4|6113.4|6117.8|6113.8|6118.1|6114.1|6117|6113|0
1598310000000|2020-08-24 23:00:00|6118.1|6114.1|6117.3|6113.3|6119.3|6115.3|6117.3|6113.3|0
1598310300000|2020-08-24 23:05:00|6116.9|6112.9|6116.7|6112.7|6116.9|6112.9|6116.5|6112.5|0
1598310600000|2020-08-24 23:10:00|6116.9|6112.9|6116.8|6112.8|6117.1|6113.1|6116.2|6112.2|0
1598310900000|2020-08-24 23:15:00|6117|6113|6117|6113|6117.4|6113.4|6117|6113|0
1598311200000|2020-08-24 23:20:00|6117.1|6113.1|6116.3|6112.3|6117.4|6113.4|6116.3|6112.3|0
1598311500000|2020-08-24 23:25:00|6116.6|6112.6|6116.2|6112.2|6117|6113|6116.2|6112.2|0
1598311800000|2020-08-24 23:30:00|6115.9|6111.9|6117.5|6113.5|6117.7|6113.7|6115.8|6111.8|0
1598312100000|2020-08-24 23:35:00|6117.7|6113.7|6120.1|6116.1|6120.1|6116.1|6117.3|6113.3|0
1598312400000|2020-08-24 23:40:00|6120|6116|6119.8|6115.8|6120|6116|6119.4|6115.4|0
1598312700000|2020-08-24 23:45:00|6120.2|6116.2|6126.3|6122.3|6127.8|6123.8|6119.4|6115.4|0
1598313000000|2020-08-24 23:50:00|6126.6|6122.6|6126.6|6122.6|6127.4|6123.4|6125.7|6121.7|0
1598313300000|2020-08-24 23:55:00|6127|6123|6128|6124|6130|6126|6126.4|6122.4|0
1598313600000|2020-08-25 00:00:00|6127.6|6123.6|6128.9|6125.9|6135.7|6132.7|6127.3|6123.3|166
1598313900000|2020-08-25 00:05:00|6128.2|6125.2|6127.2|6124.2|6133.2|6130.2|6127.2|6124.2|100
1598314200000|2020-08-25 00:10:00|6127.4|6124.4|6126.7|6123.7|6129.2|6126.2|6124.7|6121.7|98
1598314500000|2020-08-25 00:15:00|6126.4|6123.4|6135.2|6132.2|6138.2|6135.2|6126.2|6123.2|145
1598314800000|2020-08-25 00:20:00|6135.4|6132.4|6133.7|6130.7|6135.4|6132.4|6130.2|6127.2|25
1598315100000|2020-08-25 00:25:00|6133.4|6130.4|6130.7|6127.7|6133.4|6130.4|6128.2|6125.2|17
1598315400000|2020-08-25 00:30:00|6130.4|6127.4|6131.4|6128.4|6133.9|6130.9|6129.4|6126.4|8
1598315700000|2020-08-25 00:35:00|6133.2|6130.2|6130.2|6127.2|6134.9|6131.9|6129.9|6126.9|9
1598316000000|2020-08-25 00:40:00|6131.4|6128.4|6134.4|6131.4|6135.4|6132.4|6131.2|6128.2|9
1598316300000|2020-08-25 00:45:00|6134.2|6131.2|6131.9|6128.9|6136.9|6133.9|6131.9|6128.9|9
1598316600000|2020-08-25 00:50:00|6131.7|6128.7|6130.4|6127.4|6132.7|6129.7|6127.9|6124.9|35
1598316900000|2020-08-25 00:55:00|6130.9|6127.9|6135.4|6132.4|6136.9|6133.9|6130.4|6127.4|7
1598317200000|2020-08-25 01:00:00|6135.2|6132.2|6135.7|6132.7|6135.7|6132.7|6131.9|6128.9|17
1598317500000|2020-08-25 01:05:00|6134.9|6131.9|6135.9|6132.9|6136.4|6133.4|6134.2|6131.2|6
1598317800000|2020-08-25 01:10:00|6135.7|6132.7|6135.4|6132.4|6136.2|6133.2|6133.9|6130.9|9
1598318100000|2020-08-25 01:15:00|6134.4|6131.4|6132.9|6129.9|6136.7|6133.7|6131.7|6128.7|57
1598318400000|2020-08-25 01:20:00|6134.2|6131.2|6135.2|6132.2|6135.7|6132.7|6131.4|6128.4|40
1598318700000|2020-08-25 01:25:00|6134.7|6131.7|6137.9|6134.9|6139.2|6136.2|6134.7|6131.7|6
1598319000000|2020-08-25 01:30:00|6139.9|6136.9|6141.9|6138.9|6141.9|6138.9|6137.2|6134.2|10
1598319300000|2020-08-25 01:35:00|6141.7|6138.7|6138.7|6135.7|6141.9|6138.9|6138.7|6135.7|1
1598319600000|2020-08-25 01:40:00|6138.4|6135.4|6136.7|6133.7|6138.4|6135.4|6136.7|6133.7|4
1598319900000|2020-08-25 01:45:00|6136.4|6133.4|6135.2|6132.2|6137.2|6134.2|6134.4|6131.4|7
1598320200000|2020-08-25 01:50:00|6135.4|6132.4|6140.9|6137.9|6140.9|6137.9|6133.7|6130.7|4
1598320500000|2020-08-25 01:55:00|6141.7|6138.7|6139.2|6136.2|6143.2|6140.2|6138.9|6135.9|12
1598320800000|2020-08-25 02:00:00|6138.9|6135.9|6138.2|6135.2|6141.7|6138.7|6136.7|6133.7|16
1598321100000|2020-08-25 02:05:00|6138.4|6135.4|6138.9|6135.9|6141.9|6138.9|6137.9|6134.9|2
1598321400000|2020-08-25 02:10:00|6139.4|6136.4|6136.7|6133.7|6139.4|6136.4|6136.7|6133.7|2
1598321700000|2020-08-25 02:15:00|6137.4|6134.4|6137.9|6134.9|6138.9|6135.9|6137.4|6134.4|1
1598322000000|2020-08-25 02:20:00|6137.2|6134.2|6137.7|6134.7|6140.2|6137.2|6137.2|6134.2|6
1598322300000|2020-08-25 02:25:00|6137.9|6134.9|6139.4|6136.4|6140.7|6137.7|6137.9|6134.9|6
1598322600000|2020-08-25 02:30:00|6139.7|6136.7|6137.7|6134.7|6139.9|6136.9|6137.7|6134.7|5
1598322900000|2020-08-25 02:35:00|6137.2|6134.2|6134.2|6131.2|6137.2|6134.2|6133.9|6130.9|3
1598323200000|2020-08-25 02:40:00|6134.4|6131.4|6135.7|6132.7|6137.2|6134.2|6134.4|6131.4|10
1598323500000|2020-08-25 02:45:00|6135.4|6132.4|6134.7|6131.7|6135.4|6132.4|6132.9|6129.9|2
1598323800000|2020-08-25 02:50:00|6134.4|6131.4|6132.4|6129.4|6134.4|6131.4|6132.2|6129.2|6
1598324100000|2020-08-25 02:55:00|6132.7|6129.7|6133.9|6130.9|6133.9|6130.9|6132.7|6129.7|2
1598324400000|2020-08-25 03:00:00|6134.2|6131.2|6132.9|6129.9|6134.2|6131.2|6132.9|6129.9|1
1598324700000|2020-08-25 03:05:00|6132.7|6129.7|6133.2|6130.2|6133.2|6130.2|6131.4|6128.4|4
1598325000000|2020-08-25 03:10:00|6133.4|6130.4|6132.9|6129.9|6136.7|6133.7|6132.9|6129.9|5
1598325300000|2020-08-25 03:15:00|6133.2|6130.2|6133.4|6130.4|6133.9|6130.9|6132.7|6129.7|0
1598325600000|2020-08-25 03:20:00|6133.2|6130.2|6130.2|6127.2|6133.2|6130.2|6129.2|6126.2|13
1598325900000|2020-08-25 03:25:00|6129.9|6126.9|6129.9|6126.9|6129.9|6126.9|6128.9|6125.9|1
1598326200000|2020-08-25 03:30:00|6130.2|6127.2|6132.7|6129.7|6132.7|6129.7|6129.4|6126.4|2
1598326500000|2020-08-25 03:35:00|6132.9|6129.9|6137.2|6134.2|6137.2|6134.2|6132.9|6129.9|6
1598326800000|2020-08-25 03:40:00|6137.4|6134.4|6134.9|6131.9|6137.7|6134.7|6134.7|6131.7|8
1598327100000|2020-08-25 03:45:00|6134.7|6131.7|6131.2|6128.2|6134.9|6131.9|6131.2|6128.2|7
1598327400000|2020-08-25 03:50:00|6130.9|6127.9|6129.4|6126.4|6133.2|6130.2|6128.9|6125.9|18
1598327700000|2020-08-25 03:55:00|6129.2|6126.2|6128.9|6125.9|6129.4|6126.4|6127.9|6124.9|2
1598328000000|2020-08-25 04:00:00|6128.7|6125.7|6129.4|6126.4|6130.2|6127.2|6126.9|6123.9|47
1598328300000|2020-08-25 04:05:00|6129.2|6126.2|6128.7|6125.7|6130.4|6127.4|6128.2|6125.2|6
1598328600000|2020-08-25 04:10:00|6128.4|6125.4|6128.2|6125.2|6128.4|6125.4|6127.4|6124.4|1
1598328900000|2020-08-25 04:15:00|6127.7|6124.7|6125.9|6122.9|6127.7|6124.7|6125.4|6122.4|1
1598329200000|2020-08-25 04:20:00|6126.2|6123.2|6127.2|6124.2|6127.2|6124.2|6126.2|6123.2|0
1598329500000|2020-08-25 04:25:00|6126.9|6123.9|6126.4|6123.4|6128.2|6125.2|6124.9|6121.9|7
1598329800000|2020-08-25 04:30:00|6126.2|6123.2|6121.9|6118.9|6126.2|6123.2|6121.2|6118.2|11
1598330100000|2020-08-25 04:35:00|6121.7|6118.7|6121.4|6118.4|6122.9|6119.9|6120.9|6117.9|8
1598330400000|2020-08-25 04:40:00|6121.2|6118.2|6123.9|6120.9|6123.9|6120.9|6120.9|6117.9|7
1598330700000|2020-08-25 04:45:00|6124.2|6121.2|6126.2|6123.2|6126.2|6123.2|6124.2|6121.2|3
1598331000000|2020-08-25 04:50:00|6126.4|6123.4|6128.2|6125.2|6128.2|6125.2|6126.4|6123.4|3
1598331300000|2020-08-25 04:55:00|6127.2|6124.2|6126.9|6123.9|6128.7|6125.7|6126.9|6123.9|5
1598331600000|2020-08-25 05:00:00|6127.2|6124.2|6124.9|6121.9|6127.2|6124.2|6123.9|6120.9|9
1598331900000|2020-08-25 05:05:00|6125.2|6122.2|6124.2|6121.2|6125.2|6122.2|6122.9|6119.9|16
1598332200000|2020-08-25 05:10:00|6124.4|6121.4|6125.9|6122.9|6125.9|6122.9|6124.2|6121.2|2
1598332500000|2020-08-25 05:15:00|6126.2|6123.2|6126.7|6123.7|6127.7|6124.7|6125.9|6122.9|3
1598332800000|2020-08-25 05:20:00|6126.9|6123.9|6124.7|6121.7|6127.9|6124.9|6122.7|6119.7|93
1598333100000|2020-08-25 05:25:00|6123.9|6120.9|6123.4|6120.4|6126.2|6123.2|6122.9|6119.9|13
1598333400000|2020-08-25 05:30:00|6123.2|6120.2|6121.4|6118.4|6124.7|6121.7|6119.9|6116.9|9
1598333700000|2020-08-25 05:35:00|6121.7|6118.7|6125.2|6122.2|6126.7|6123.7|6121.7|6118.7|17
1598334000000|2020-08-25 05:40:00|6125.4|6122.4|6126.4|6123.4|6126.7|6123.7|6122.7|6119.7|10
1598334300000|2020-08-25 05:45:00|6126.2|6123.2|6125.9|6122.9|6126.2|6123.2|6124.9|6121.9|5
1598334600000|2020-08-25 05:50:00|6124.9|6121.9|6124.4|6121.4|6124.9|6121.9|6122.2|6119.2|38
1598334900000|2020-08-25 05:55:00|6124.7|6121.7|6121.2|6118.2|6126.4|6123.4|6121.2|6118.2|52
1598335200000|2020-08-25 06:00:00|6122.2|6119.2|6123.9|6121.9|6127.4|6125.4|6120.2|6118.2|177
1598335500000|2020-08-25 06:05:00|6122.9|6120.9|6125.9|6123.9|6127.2|6125.2|6122.4|6120.4|153
1598335800000|2020-08-25 06:10:00|6126.2|6124.2|6130.9|6128.9|6130.9|6128.9|6125.4|6123.4|66
1598336100000|2020-08-25 06:15:00|6130.7|6128.7|6134.9|6132.9|6136.2|6134.2|6128.9|6126.9|158
1598336400000|2020-08-25 06:20:00|6134.7|6132.7|6130.4|6128.4|6134.9|6132.9|6129.7|6127.7|94
1598336700000|2020-08-25 06:25:00|6130.2|6128.2|6130.7|6128.7|6131.7|6129.7|6128.9|6126.9|65
1598337000000|2020-08-25 06:30:00|6130.4|6128.4|6131.7|6129.7|6132.7|6130.7|6129.9|6127.9|56
1598337300000|2020-08-25 06:35:00|6131.9|6129.9|6134.2|6132.2|6135.7|6133.7|6131.4|6129.4|218
1598337600000|2020-08-25 06:40:00|6133.9|6131.9|6134.9|6132.9|6134.9|6132.9|6131.2|6129.2|72
1598337900000|2020-08-25 06:45:00|6135.2|6133.2|6137.4|6135.4|6138.9|6136.9|6135.2|6133.2|92
1598338200000|2020-08-25 06:50:00|6136.4|6134.4|6132.4|6130.4|6138.4|6136.4|6131.9|6129.9|121
1598338500000|2020-08-25 06:55:00|6132.2|6130.2|6125.4|6123.4|6134.7|6132.7|6125.4|6123.4|172
1598338800000|2020-08-25 07:00:00|6124.9|6123.9|6146.7|6145.7|6147.2|6146.2|6122.4|6121.4|2380
1598339100000|2020-08-25 07:05:00|6146.9|6145.9|6150.7|6149.7|6156.4|6155.4|6140.2|6139.2|1400
1598339400000|2020-08-25 07:10:00|6150.9|6149.9|6169.7|6168.7|6170.4|6169.4|6150.9|6149.9|1691
1598339700000|2020-08-25 07:15:00|6169.2|6168.2|6165.9|6164.9|6170.2|6169.2|6162.2|6161.2|1067
1598340000000|2020-08-25 07:20:00|6166.2|6165.2|6164.2|6163.2|6167.2|6166.2|6156.9|6155.9|754
1598340300000|2020-08-25 07:25:00|6164.4|6163.4|6165.4|6164.4|6176.7|6175.7|6163.2|6162.2|944
1598340600000|2020-08-25 07:30:00|6165.2|6164.2|6154.7|6153.7|6168.9|6167.9|6150.9|6149.9|1107
1598340900000|2020-08-25 07:35:00|6155.4|6154.4|6147.7|6146.7|6155.7|6154.7|6144.7|6143.7|674
1598341200000|2020-08-25 07:40:00|6146.5|6145.5|6141.2|6140.2|6147.7|6146.7|6137.7|6136.7|589
1598341500000|2020-08-25 07:45:00|6141|6140|6140|6139|6143|6142|6135.2|6134.2|405
1598341800000|2020-08-25 07:50:00|6140.2|6139.2|6139.2|6138.2|6142|6141|6136|6135|364
1598342100000|2020-08-25 07:55:00|6139.5|6138.5|6126.7|6125.7|6142.5|6141.5|6126.2|6125.2|676
1598342400000|2020-08-25 08:00:00|6126.5|6125.5|6127.7|6126.7|6129.5|6128.5|6121|6120|863
1598342700000|2020-08-25 08:05:00|6127.5|6126.5|6125.5|6124.5|6130.5|6129.5|6124.2|6123.2|466
1598343000000|2020-08-25 08:10:00|6125.2|6124.2|6121.7|6120.7|6125.2|6124.2|6113|6112|549
1598343300000|2020-08-25 08:15:00|6121.5|6120.5|6123.5|6122.5|6123.7|6122.7|6116.2|6115.2|273
1598343600000|2020-08-25 08:20:00|6123.7|6122.7|6119.5|6118.5|6123.7|6122.7|6116.5|6115.5|264
1598343900000|2020-08-25 08:25:00|6119.2|6118.2|6123.5|6122.5|6124|6123|6116.7|6115.7|283
1598344200000|2020-08-25 08:30:00|6123.7|6122.7|6119.5|6118.5|6125|6124|6116.5|6115.5|260
1598344500000|2020-08-25 08:35:00|6119.2|6118.2|6117.5|6116.5|6120|6119|6113|6112|472
1598344800000|2020-08-25 08:40:00|6117|6116|6110|6109|6120|6119|6110|6109|428
1598345100000|2020-08-25 08:45:00|6110.5|6109.5|6110.5|6109.5|6117.5|6116.5|6109.7|6108.7|561
1598345400000|2020-08-25 08:50:00|6110.2|6109.2|6115.5|6114.5|6117.2|6116.2|6110.2|6109.2|367
1598345700000|2020-08-25 08:55:00|6115.2|6114.2|6113.5|6112.5|6118|6117|6113.5|6112.5|305
1598346000000|2020-08-25 09:00:00|6113.2|6112.2|6107|6106|6113.5|6112.5|6102.5|6101.5|387
1598346300000|2020-08-25 09:05:00|6106.5|6105.5|6113.2|6112.2|6113.5|6112.5|6106.5|6105.5|250
1598346600000|2020-08-25 09:10:00|6113|6112|6108.7|6107.7|6113.5|6112.5|6107.7|6106.7|238
1598346900000|2020-08-25 09:15:00|6109|6108|6113.2|6112.2|6115.7|6114.7|6108.7|6107.7|228
1598347200000|2020-08-25 09:20:00|6113|6112|6114.5|6113.5|6114.5|6113.5|6112|6111|157
1598347500000|2020-08-25 09:25:00|6114.2|6113.2|6113.5|6112.5|6115.5|6114.5|6113|6112|179
1598347800000|2020-08-25 09:30:00|6114|6113|6113|6112|6114.5|6113.5|6110.2|6109.2|288
1598348100000|2020-08-25 09:35:00|6113.5|6112.5|6112|6111|6114.5|6113.5|6111.2|6110.2|142
1598348400000|2020-08-25 09:40:00|6112.5|6111.5|6114.2|6113.2|6114.5|6113.5|6111|6110|249
1598348700000|2020-08-25 09:45:00|6114.5|6113.5|6110|6109|6114.5|6113.5|6109.5|6108.5|183
1598349000000|2020-08-25 09:50:00|6110.5|6109.5|6115|6114|6116.5|6115.5|6110.5|6109.5|237
1598349300000|2020-08-25 09:55:00|6115.2|6114.2|6114|6113|6115.5|6114.5|6112.2|6111.2|706
1598349600000|2020-08-25 10:00:00|6114.2|6113.2|6110.2|6109.2|6116|6115|6109.5|6108.5|1591
1598349900000|2020-08-25 10:05:00|6110.5|6109.5|6112.7|6111.7|6114.5|6113.5|6108|6107|648
1598350200000|2020-08-25 10:10:00|6113|6112|6115.5|6114.5|6116|6115|6111.2|6110.2|165
1598350500000|2020-08-25 10:15:00|6115.2|6114.2|6116.7|6115.7|6119|6118|6114.7|6113.7|217
1598350800000|2020-08-25 10:20:00|6116.5|6115.5|6115|6114|6117.7|6116.7|6114.5|6113.5|224
1598351100000|2020-08-25 10:25:00|6115.2|6114.2|6117.5|6116.5|6117.5|6116.5|6114.5|6113.5|225
1598351400000|2020-08-25 10:30:00|6117.2|6116.2|6119.5|6118.5|6121.5|6120.5|6117|6116|423
1598351700000|2020-08-25 10:35:00|6119|6118|6119.5|6118.5|6121.5|6120.5|6115|6114|314
1598352000000|2020-08-25 10:40:00|6119|6118|6120.5|6119.5|6121.5|6120.5|6117|6116|345
1598352300000|2020-08-25 10:45:00|6121.5|6120.5|6121|6120|6123.5|6122.5|6119.5|6118.5|420
1598352600000|2020-08-25 10:50:00|6120.7|6119.7|6115.5|6114.5|6120.7|6119.7|6115.5|6114.5|509
1598352900000|2020-08-25 10:55:00|6115.2|6114.2|6115|6114|6117|6116|6114|6113|531
1598353200000|2020-08-25 11:00:00|6115.7|6114.7|6118.5|6117.5|6119.5|6118.5|6115.7|6114.7|396
1598353500000|2020-08-25 11:05:00|6118.2|6117.2|6118.5|6117.5|6121|6120|6117.7|6116.7|161
1598353800000|2020-08-25 11:10:00|6118.2|6117.2|6115.5|6114.5|6122|6121|6115.2|6114.2|270
1598354100000|2020-08-25 11:15:00|6115.2|6114.2|6112.7|6111.7|6116|6115|6112|6111|114
1598354400000|2020-08-25 11:20:00|6112.5|6111.5|6112.5|6111.5|6113|6112|6110.5|6109.5|132
1598354700000|2020-08-25 11:25:00|6112.2|6111.2|6114.5|6113.5|6114.5|6113.5|6111.5|6110.5|228
1598355000000|2020-08-25 11:30:00|6114.2|6113.2|6111|6110|6116.5|6115.5|6110.7|6109.7|210
1598355300000|2020-08-25 11:35:00|6111.5|6110.5|6114|6113|6114.2|6113.2|6111|6110|153
1598355600000|2020-08-25 11:40:00|6115.5|6114.5|6114.2|6113.2|6117|6116|6113.7|6112.7|191
1598355900000|2020-08-25 11:45:00|6114.5|6113.5|6110.2|6109.2|6114.5|6113.5|6109|6108|345
1598356200000|2020-08-25 11:50:00|6110|6109|6106|6105|6111.5|6110.5|6106|6105|185
1598356500000|2020-08-25 11:55:00|6105.7|6104.7|6105|6104|6107.7|6106.7|6104.7|6103.7|159
1598356800000|2020-08-25 12:00:00|6105.2|6104.2|6107.5|6106.5|6107.7|6106.7|6104.2|6103.2|250
1598357100000|2020-08-25 12:05:00|6107.2|6106.2|6114.7|6113.7|6116|6115|6107|6106|479
1598357400000|2020-08-25 12:10:00|6115|6114|6115.2|6114.2|6117.2|6116.2|6114.5|6113.5|173
1598357700000|2020-08-25 12:15:00|6115.5|6114.5|6111|6110|6115.5|6114.5|6109.5|6108.5|349
1598358000000|2020-08-25 12:20:00|6110.7|6109.7|6112|6111|6112.5|6111.5|6109.5|6108.5|224
1598358300000|2020-08-25 12:25:00|6112.2|6111.2|6116|6115|6117.5|6116.5|6111.2|6110.2|264
1598358600000|2020-08-25 12:30:00|6115.7|6114.7|6111.7|6110.7|6116.2|6115.2|6111.7|6110.7|273
1598358900000|2020-08-25 12:35:00|6111.5|6110.5|6106|6105|6111.5|6110.5|6106|6105|268
1598359200000|2020-08-25 12:40:00|6106.5|6105.5|6109.5|6108.5|6109.7|6108.7|6106.5|6105.5|303
1598359500000|2020-08-25 12:45:00|6109.2|6108.2|6110|6109|6110.5|6109.5|6106.5|6105.5|313
1598359800000|2020-08-25 12:50:00|6110.2|6109.2|6111.5|6110.5|6115|6114|6110.2|6109.2|324
1598360100000|2020-08-25 12:55:00|6111.2|6110.2|6109.7|6108.7|6113.7|6112.7|6108.7|6107.7|298
1598360400000|2020-08-25 13:00:00|6110|6109|6101.7|6100.7|6111|6110|6101.7|6100.7|393
1598360700000|2020-08-25 13:05:00|6102|6101|6094.7|6093.7|6104.5|6103.5|6094.7|6093.7|558
1598361000000|2020-08-25 13:10:00|6094.5|6093.5|6088.5|6087.5|6095.5|6094.5|6088.5|6087.5|488
1598361300000|2020-08-25 13:15:00|6088.7|6087.7|6087.5|6086.5|6091.7|6090.7|6087.5|6086.5|313
1598361600000|2020-08-25 13:20:00|6087.2|6086.2|6093.5|6092.5|6095.2|6094.2|6086.5|6085.5|468
1598361900000|2020-08-25 13:25:00|6093.7|6092.7|6094.5|6093.5|6095.5|6094.5|6092.2|6091.2|304
1598362200000|2020-08-25 13:30:00|6095|6094|6089|6088|6097|6096|6087.5|6086.5|583
1598362500000|2020-08-25 13:35:00|6088.7|6087.7|6084.2|6083.2|6090.5|6089.5|6083.2|6082.2|533
1598362800000|2020-08-25 13:40:00|6084.5|6083.5|6085.2|6084.2|6088|6087|6082.7|6081.7|440
1598363100000|2020-08-25 13:45:00|6085.5|6084.5|6090.5|6089.5|6091.5|6090.5|6083|6082|481
1598363400000|2020-08-25 13:50:00|6090.2|6089.2|6087.5|6086.5|6093|6092|6085.7|6084.7|598
1598363700000|2020-08-25 13:55:00|6088|6087|6084.2|6083.2|6091.2|6090.2|6084.2|6083.2|483
1598364000000|2020-08-25 14:00:00|6084|6083|6078.7|6077.7|6085.5|6084.5|6077|6076|842
1598364300000|2020-08-25 14:05:00|6079.2|6078.2|6070|6069|6079.5|6078.5|6069.5|6068.5|577
1598364600000|2020-08-25 14:10:00|6069.8|6068.8|6058.8|6057.8|6069.8|6068.8|6057.8|6056.8|791
1598364900000|2020-08-25 14:15:00|6058.3|6057.3|6071.3|6070.3|6073.5|6072.5|6058.3|6057.3|867
1598365200000|2020-08-25 14:20:00|6070.8|6069.8|6061.8|6060.8|6071|6070|6061.8|6060.8|766
1598365500000|2020-08-25 14:25:00|6061.5|6060.5|6058.5|6057.5|6061.8|6060.8|6052.8|6051.8|1147
1598365800000|2020-08-25 14:30:00|6058.8|6057.8|6046.8|6045.8|6058.8|6057.8|6046.3|6045.3|1345
1598366100000|2020-08-25 14:35:00|6047|6046|6051.8|6050.8|6053.3|6052.3|6045.3|6044.3|1054
1598366400000|2020-08-25 14:40:00|6052|6051|6043.8|6042.8|6052|6051|6043.3|6042.3|804
1598366700000|2020-08-25 14:45:00|6044|6043|6038.8|6037.8|6047.8|6046.8|6038.8|6037.8|1163
1598367000000|2020-08-25 14:50:00|6038.5|6037.5|6033.8|6032.8|6039.3|6038.3|6033.8|6032.8|778
1598367300000|2020-08-25 14:55:00|6034.3|6033.3|6045.3|6044.3|6047.3|6046.3|6030.8|6029.8|1101
1598367600000|2020-08-25 15:00:00|6045|6044|6048.8|6047.8|6050|6049|6042.8|6041.8|740
1598367900000|2020-08-25 15:05:00|6048.3|6047.3|6047.5|6046.5|6048.8|6047.8|6044.3|6043.3|408
1598368200000|2020-08-25 15:10:00|6047.8|6046.8|6050.3|6049.3|6052.5|6051.5|6043.8|6042.8|758
1598368500000|2020-08-25 15:15:00|6049.8|6048.8|6044.8|6043.8|6051.3|6050.3|6044.5|6043.5|673
1598368800000|2020-08-25 15:20:00|6044.3|6043.3|6039.8|6038.8|6044.8|6043.8|6037.5|6036.5|619
1598369100000|2020-08-25 15:25:00|6040.3|6039.3|6039.8|6037.8|6040.8|6039.8|6034.8|6033.8|1620
1598369400000|2020-08-25 15:30:00|6040.8|6038.8|6036.8|6034.8|6044.5|6042.5|6035.3|6033.3|3723
1598369700000|2020-08-25 15:35:00|6036.5|6034.5|6032.5|6030.5|6037.8|6035.8|6030.3|6028.3|1630
1598370000000|2020-08-25 15:40:00|6032.8|6030.8|6027.3|6025.3|6035.3|6033.3|6026.3|6024.3|694
1598370300000|2020-08-25 15:45:00|6027|6025|6025.8|6023.8|6027.3|6025.3|6024.5|6022.5|350
1598370600000|2020-08-25 15:50:00|6025.3|6023.3|6026|6024|6028.3|6026.3|6024.5|6022.5|242
1598370900000|2020-08-25 15:55:00|6025.8|6023.8|6024.3|6022.3|6028.3|6026.3|6023.8|6021.8|282
1598371200000|2020-08-25 16:00:00|6024|6022|6021.5|6019.5|6025.8|6023.8|6020.8|6018.8|312
1598371500000|2020-08-25 16:05:00|6021.8|6019.8|6023.8|6021.8|6024.8|6022.8|6020.8|6018.8|296
1598371800000|2020-08-25 16:10:00|6023.5|6021.5|6016.5|6014.5|6023.5|6021.5|6015.3|6013.3|362
1598372100000|2020-08-25 16:15:00|6016.3|6014.3|6018.8|6016.8|6020.3|6018.3|6015.8|6013.8|320
1598372400000|2020-08-25 16:20:00|6019|6017|6021.8|6019.8|6021.8|6019.8|6017.5|6015.5|266
1598372700000|2020-08-25 16:25:00|6022.3|6020.3|6022.5|6020.5|6023.8|6021.8|6021|6019|254
1598373000000|2020-08-25 16:30:00|6022.3|6020.3|6023.3|6021.3|6023.3|6021.3|6018.5|6016.5|215
1598373300000|2020-08-25 16:35:00|6023.5|6021.5|6024.3|6022.3|6025.3|6023.3|6022.3|6020.3|98
1598373600000|2020-08-25 16:40:00|6024|6022|6026.8|6024.8|6026.8|6024.8|6023.5|6021.5|176
1598373900000|2020-08-25 16:45:00|6027|6025|6024.3|6022.3|6027|6025|6024.3|6022.3|145
1598374200000|2020-08-25 16:50:00|6024.5|6022.5|6022.5|6020.5|6024.8|6022.8|6022|6020|75
1598374500000|2020-08-25 16:55:00|6022.3|6020.3|6025.3|6023.3|6026.8|6024.8|6022.3|6020.3|154
1598374800000|2020-08-25 17:00:00|6025|6023|6025.3|6023.3|6027.3|6025.3|6023|6021|90
1598375100000|2020-08-25 17:05:00|6025.5|6023.5|6028.8|6026.8|6028.8|6026.8|6023.3|6021.3|105
1598375400000|2020-08-25 17:10:00|6028.5|6026.5|6028.8|6026.8|6029.8|6027.8|6026.8|6024.8|67
1598375700000|2020-08-25 17:15:00|6029|6027|6031.5|6029.5|6033.3|6031.3|6028.8|6026.8|281
1598376000000|2020-08-25 17:20:00|6031.8|6029.8|6032.3|6030.3|6032.3|6030.3|6029.8|6027.8|85
1598376300000|2020-08-25 17:25:00|6032.5|6030.5|6033|6031|6035|6033|6032.3|6030.3|215
1598376600000|2020-08-25 17:30:00|6032.8|6030.8|6034.3|6032.3|6034.8|6032.8|6032.3|6030.3|55
1598376900000|2020-08-25 17:35:00|6034.5|6032.5|6034|6032|6034.5|6032.5|6032.8|6030.8|29
1598377200000|2020-08-25 17:40:00|6034.3|6032.3|6034.3|6032.3|6035.3|6033.3|6032.8|6030.8|51
1598377500000|2020-08-25 17:45:00|6034|6032|6033.3|6031.3|6035.5|6033.5|6032.8|6030.8|50
1598377800000|2020-08-25 17:50:00|6033|6031|6032.3|6030.3|6034.5|6032.5|6030.8|6028.8|133
1598378100000|2020-08-25 17:55:00|6032.5|6030.5|6032.8|6030.8|6034.8|6032.8|6032.3|6030.3|77
1598378400000|2020-08-25 18:00:00|6033|6031|6032.5|6030.5|6033|6031|6031|6029|117
1598378700000|2020-08-25 18:05:00|6032.3|6030.3|6031|6029|6033.3|6031.3|6030.3|6028.3|34
1598379000000|2020-08-25 18:10:00|6030.8|6028.8|6030.8|6028.8|6035.5|6033.5|6030.8|6028.8|78
1598379300000|2020-08-25 18:15:00|6030.5|6028.5|6033.3|6031.3|6033.8|6031.8|6026.3|6024.3|342
1598379600000|2020-08-25 18:20:00|6033.5|6031.5|6035.5|6033.5|6037.3|6035.3|6033.3|6031.3|46
1598379900000|2020-08-25 18:25:00|6035.8|6033.8|6036|6034|6036.8|6034.8|6035|6033|43
1598380200000|2020-08-25 18:30:00|6035.8|6033.8|6035.3|6033.3|6036.8|6034.8|6034.3|6032.3|77
1598380500000|2020-08-25 18:35:00|6035.5|6033.5|6035.8|6033.8|6036.3|6034.3|6034.5|6032.5|56
1598380800000|2020-08-25 18:40:00|6035.5|6033.5|6037.3|6035.3|6038.3|6036.3|6035|6033|173
1598381100000|2020-08-25 18:45:00|6037.5|6035.5|6037|6035|6039.3|6037.3|6036.3|6034.3|194
1598381400000|2020-08-25 18:50:00|6036.8|6034.8|6039|6037|6039|6037|6035.8|6033.8|133
1598381700000|2020-08-25 18:55:00|6038.8|6036.8|6040.3|6038.3|6041.3|6039.3|6037.8|6035.8|71
1598382000000|2020-08-25 19:00:00|6040|6038|6037.3|6035.3|6040|6038|6037|6035|48
1598382300000|2020-08-25 19:05:00|6037|6035|6040|6038|6040.8|6038.8|6036.8|6034.8|75
1598382600000|2020-08-25 19:10:00|6040.3|6038.3|6041.8|6039.8|6042.3|6040.3|6040|6038|84
1598382900000|2020-08-25 19:15:00|6041.5|6039.5|6042|6040|6043.8|6041.8|6041|6039|126
1598383200000|2020-08-25 19:20:00|6042.3|6040.3|6043.3|6041.3|6043.8|6041.8|6041.8|6039.8|91
1598383500000|2020-08-25 19:25:00|6043.5|6041.5|6045.3|6043.3|6045.8|6043.8|6042.3|6040.3|93
1598383800000|2020-08-25 19:30:00|6045.5|6043.5|6048.3|6046.3|6049|6047|6045.5|6043.5|322
1598384100000|2020-08-25 19:35:00|6048.8|6046.8|6048.8|6046.8|6050.3|6048.3|6047.8|6045.8|158
1598384400000|2020-08-25 19:40:00|6048.5|6046.5|6050.3|6048.3|6050.3|6048.3|6048.3|6046.3|89
1598384700000|2020-08-25 19:45:00|6050.5|6048.5|6051|6049|6052.3|6050.3|6049.5|6047.5|141
1598385000000|2020-08-25 19:50:00|6050.8|6048.8|6054.3|6052.3|6054.8|6052.8|6050.8|6048.8|227
1598385300000|2020-08-25 19:55:00|6054|6052|6050.8|6046.8|6054|6052|6045.3|6043.3|559
1598385600000|2020-08-25 20:00:00|6051.1|6047.1|6053.5|6049.5|6053.5|6049.5|6050.8|6046.8|0
1598385900000|2020-08-25 20:05:00|6053.1|6049.1|6053.9|6049.9|6054.9|6050.9|6053.1|6049.1|0
1598386200000|2020-08-25 20:10:00|6053.5|6049.5|6052.7|6048.7|6053.9|6049.9|6051.7|6047.7|0
1598386500000|2020-08-25 20:15:00|6052.4|6048.4|6053|6049|6053|6049|6052.1|6048.1|0
1598386800000|2020-08-25 20:20:00|6052.9|6048.9|6052.9|6048.9|6053.2|6049.2|6052.6|6048.6|0
1598387100000|2020-08-25 20:25:00|6052.8|6048.8|6053.1|6049.1|6053.1|6049.1|6052.4|6048.4|0
1598387400000|2020-08-25 20:30:00|6053.5|6049.5|6054.8|6050.8|6055.3|6051.3|6052.7|6048.7|0
1598387700000|2020-08-25 20:35:00|6054.9|6050.9|6055.7|6051.7|6056.5|6052.5|6054.9|6050.9|0
1598388000000|2020-08-25 20:40:00|6055.8|6051.8|6055.9|6051.9|6056.5|6052.5|6055.8|6051.8|0
1598388300000|2020-08-25 20:45:00|6056.3|6052.3|6056|6052|6056.5|6052.5|6055.3|6051.3|0
1598388600000|2020-08-25 20:50:00|6056.4|6052.4|6055.6|6051.6|6057.2|6053.2|6055.6|6051.6|0
1598388900000|2020-08-25 20:55:00|6056|6052|6054.7|6050.7|6056.4|6052.4|6054.7|6050.7|0
1598389200000|2020-08-25 21:00:00|6054.5|6050.5|6054|6050|6054.7|6050.7|6053.9|6049.9|0
1598389500000|2020-08-25 21:05:00|6053.9|6049.9|6053.8|6049.8|6054.6|6050.6|6053.7|6049.7|0
1598389800000|2020-08-25 21:10:00|6054.3|6050.3|6053.7|6049.7|6054.3|6050.3|6053.7|6049.7|0
1598390100000|2020-08-25 21:15:00|6053.6|6049.6|6053.1|6049.1|6053.6|6049.6|6052.9|6048.9|0
1598390400000|2020-08-25 21:20:00|6053.2|6049.2|6052.5|6048.5|6053.2|6049.2|6052.5|6048.5|0
1598390700000|2020-08-25 21:25:00|6052.4|6048.4|6052|6048|6052.4|6048.4|6051.8|6047.8|0
1598391000000|2020-08-25 21:30:00|6052.3|6048.3|6052.5|6048.5|6053|6049|6052.3|6048.3|0
1598391300000|2020-08-25 21:35:00|6052.4|6048.4|6052.5|6048.5|6052.5|6048.5|6052.4|6048.4|0
1598391600000|2020-08-25 21:40:00|6052.6|6048.6|6052.7|6048.7|6053.1|6049.1|6052.6|6048.6|0
1598391900000|2020-08-25 21:45:00|6052.8|6048.8|6052.8|6048.8|6052.8|6048.8|6052.8|6048.8|0
1598392200000|2020-08-25 21:50:00|6053.6|6049.6|6055.2|6051.2|6055.2|6051.2|6053.5|6049.5|0
1598392500000|2020-08-25 21:55:00|6055.1|6051.1|6055.5|6051.5|6056.2|6052.2|6055.1|6051.1|0
1598392800000|2020-08-25 22:00:00|6057.2|6053.2|6055.8|6051.8|6057.2|6053.2|6055.8|6051.8|0
1598393100000|2020-08-25 22:05:00|6056|6052|6056.7|6052.7|6056.7|6052.7|6055.6|6051.6|0
1598393400000|2020-08-25 22:10:00|6057.1|6053.1|6056.4|6052.4|6057.1|6053.1|6056.4|6052.4|0
1598393700000|2020-08-25 22:15:00|6056.8|6052.8|6057.9|6053.9|6058.1|6054.1|6056.7|6052.7|0
1598394000000|2020-08-25 22:20:00|6057.8|6053.8|6055.9|6051.9|6057.8|6053.8|6055.9|6051.9|0
1598394300000|2020-08-25 22:25:00|6056|6052|6055.3|6051.3|6056.3|6052.3|6055.2|6051.2|0
1598394600000|2020-08-25 22:30:00|6055.5|6051.5|6055.2|6051.2|6056.3|6052.3|6055.2|6051.2|0
1598394900000|2020-08-25 22:35:00|6055.6|6051.6|6054.8|6050.8|6055.6|6051.6|6054.8|6050.8|0
1598395200000|2020-08-25 22:40:00|6055.1|6051.1|6055.1|6051.1|6055.5|6051.5|6055.1|6051.1|0
1598395500000|2020-08-25 22:45:00|6055.5|6051.5|6055.8|6051.8|6055.8|6051.8|6055.5|6051.5|0
1598395800000|2020-08-25 22:50:00|6055.6|6051.6|6055.5|6051.5|6055.6|6051.6|6055.5|6051.5|0
1598396100000|2020-08-25 22:55:00|6055.8|6051.8|6056|6052|6056.3|6052.3|6055.6|6051.6|0
1598396400000|2020-08-25 23:00:00|6055.6|6051.6|6055.1|6051.1|6055.6|6051.6|6055.1|6051.1|0
1598396700000|2020-08-25 23:05:00|6055.5|6051.5|6056.2|6052.2|6056.2|6052.2|6055.1|6051.1|0
1598397000000|2020-08-25 23:10:00|6056|6052|6056.5|6052.5|6056.5|6052.5|6055.8|6051.8|0
1598397300000|2020-08-25 23:15:00|6056.1|6052.1|6055.8|6051.8|6056.2|6052.2|6055.8|6051.8|0
1598397600000|2020-08-25 23:20:00|6056.2|6052.2|6055.8|6051.8|6056.2|6052.2|6055.8|6051.8|0
1598397900000|2020-08-25 23:25:00|6056.2|6052.2|6057.3|6053.3|6057.3|6053.3|6055.7|6051.7|0
1598398200000|2020-08-25 23:30:00|6057.7|6053.7|6059|6055|6059|6055|6057.7|6053.7|0
1598398500000|2020-08-25 23:35:00|6059.4|6055.4|6059|6055|6059.4|6055.4|6058.6|6054.6|0
1598398800000|2020-08-25 23:40:00|6059.1|6055.1|6060.4|6056.4|6060.5|6056.5|6059.1|6055.1|0
1598399100000|2020-08-25 23:45:00|6060.8|6056.8|6060.8|6056.8|6060.8|6056.8|6059.6|6055.6|0
1598399400000|2020-08-25 23:50:00|6060.4|6056.4|6059.6|6055.6|6061.1|6057.1|6059.3|6055.3|0
1598399700000|2020-08-25 23:55:00|6059.3|6055.3|6056.5|6052.5|6059.6|6055.6|6056.2|6052.2|0
1598400000000|2020-08-26 00:00:00|6056.2|6052.2|6054.3|6051.3|6056.5|6052.5|6044.8|6041.8|81
1598400300000|2020-08-26 00:05:00|6054|6051|6060.5|6057.5|6061|6058|6053.8|6050.8|49
1598400600000|2020-08-26 00:10:00|6060.8|6057.8|6060|6057|6061.8|6058.8|6056.5|6053.5|13
1598400900000|2020-08-26 00:15:00|6060.5|6057.5|6054.5|6051.5|6060.5|6057.5|6054.3|6051.3|40
1598401200000|2020-08-26 00:20:00|6054.3|6051.3|6050.8|6047.8|6055.8|6052.8|6050.5|6047.5|4
1598401500000|2020-08-26 00:25:00|6051.5|6048.5|6054|6051|6054|6051|6049.8|6046.8|8
1598401800000|2020-08-26 00:30:00|6053.8|6050.8|6055|6052|6055.8|6052.8|6052.3|6049.3|6
1598402100000|2020-08-26 00:35:00|6055.3|6052.3|6052|6049|6055.3|6052.3|6051.5|6048.5|6
1598402400000|2020-08-26 00:40:00|6051.8|6048.8|6051.5|6048.5|6052.8|6049.8|6050.3|6047.3|2
1598402700000|2020-08-26 00:45:00|6051.8|6048.8|6050.8|6047.8|6051.8|6048.8|6049.8|6046.8|4
1598403000000|2020-08-26 00:50:00|6050.5|6047.5|6048|6045|6051.5|6048.5|6047|6044|5
1598403300000|2020-08-26 00:55:00|6046.5|6043.5|6048.8|6045.8|6049.3|6046.3|6046.5|6043.5|2
1598403600000|2020-08-26 01:00:00|6048.5|6045.5|6049.8|6046.8|6050.5|6047.5|6046.5|6043.5|5
1598403900000|2020-08-26 01:05:00|6049.3|6046.3|6048.8|6045.8|6050.8|6047.8|6048.8|6045.8|6
1598404200000|2020-08-26 01:10:00|6049.3|6046.3|6047.8|6044.8|6049.3|6046.3|6045.3|6042.3|6
1598404500000|2020-08-26 01:15:00|6047.5|6044.5|6040.5|6037.5|6047.8|6044.8|6040.3|6037.3|14
1598404800000|2020-08-26 01:20:00|6040.3|6037.3|6039.3|6036.3|6041|6038|6038.5|6035.5|32
1598405100000|2020-08-26 01:25:00|6039|6036|6043.5|6040.5|6044.8|6041.8|6038.3|6035.3|9
1598405400000|2020-08-26 01:30:00|6043.3|6040.3|6039.3|6036.3|6043.5|6040.5|6038|6035|9
1598405700000|2020-08-26 01:35:00|6038.8|6035.8|6042.5|6039.5|6044.3|6041.3|6038.8|6035.8|10
1598406000000|2020-08-26 01:40:00|6042|6039|6040.8|6037.8|6043|6040|6040.8|6037.8|1
1598406300000|2020-08-26 01:45:00|6041.8|6038.8|6044.5|6041.5|6044.5|6041.5|6040.3|6037.3|7
1598406600000|2020-08-26 01:50:00|6044.8|6041.8|6044.3|6041.3|6047.5|6044.5|6042.5|6039.5|4
1598406900000|2020-08-26 01:55:00|6044|6041|6042.5|6039.5|6044|6041|6042.3|6039.3|4
1598407200000|2020-08-26 02:00:00|6042.8|6039.8|6042.5|6039.5|6042.8|6039.8|6040.5|6037.5|9
1598407500000|2020-08-26 02:05:00|6042.8|6039.8|6039.3|6036.3|6042.8|6039.8|6038.8|6035.8|9
1598407800000|2020-08-26 02:10:00|6038.8|6035.8|6039.3|6036.3|6039.5|6036.5|6037.8|6034.8|2
1598408100000|2020-08-26 02:15:00|6039|6036|6040.5|6037.5|6040.8|6037.8|6038.5|6035.5|3
1598408400000|2020-08-26 02:20:00|6040.3|6037.3|6042.8|6039.8|6042.8|6039.8|6040.3|6037.3|2
1598408700000|2020-08-26 02:25:00|6043|6040|6047.3|6044.3|6047.5|6044.5|6043|6040|8
1598409000000|2020-08-26 02:30:00|6047|6044|6047.5|6044.5|6048.5|6045.5|6047|6044|2
1598409300000|2020-08-26 02:35:00|6047|6044|6045.5|6042.5|6047.5|6044.5|6045.5|6042.5|2
1598409600000|2020-08-26 02:40:00|6044.3|6041.3|6048|6045|6048|6045|6044|6041|2
1598409900000|2020-08-26 02:45:00|6047.8|6044.8|6050|6047|6050|6047|6047.3|6044.3|1
1598410200000|2020-08-26 02:50:00|6049.8|6046.8|6048.3|6045.3|6050.5|6047.5|6048.3|6045.3|1
1598410500000|2020-08-26 02:55:00|6047.3|6044.3|6047.3|6044.3|6047.3|6044.3|6047|6044|2
1598410800000|2020-08-26 03:00:00|6047.5|6044.5|6047|6044|6048|6045|6047|6044|0
1598411100000|2020-08-26 03:05:00|6046.8|6043.8|6047.3|6044.3|6047.5|6044.5|6046.8|6043.8|3
1598411400000|2020-08-26 03:10:00|6047|6044|6049|6046|6049|6046|6047|6044|0
1598411700000|2020-08-26 03:15:00|6048.8|6045.8|6046.8|6043.8|6048.8|6045.8|6046.8|6043.8|0
1598412000000|2020-08-26 03:20:00|6047|6044|6046.8|6043.8|6048|6045|6046.8|6043.8|2
1598412300000|2020-08-26 03:25:00|6046.5|6043.5|6046.3|6043.3|6046.5|6043.5|6041.8|6038.8|18
1598412600000|2020-08-26 03:30:00|6046|6043|6048.8|6045.8|6048.8|6045.8|6045.5|6042.5|3
1598412900000|2020-08-26 03:35:00|6049.8|6046.8|6049|6046|6049.8|6046.8|6048|6045|2
1598413200000|2020-08-26 03:40:00|6048.8|6045.8|6048.3|6045.3|6048.8|6045.8|6047.5|6044.5|3
1598413500000|2020-08-26 03:45:00|6047.8|6044.8|6049.8|6046.8|6050.3|6047.3|6047.8|6044.8|8
1598413800000|2020-08-26 03:50:00|6050|6047|6049.3|6046.3|6050.3|6047.3|6048.8|6045.8|0
1598414100000|2020-08-26 03:55:00|6049.5|6046.5|6051.8|6048.8|6052.3|6049.3|6049.5|6046.5|2
1598414400000|2020-08-26 04:00:00|6052|6049|6051.5|6048.5|6052|6049|6051.5|6048.5|3
1598414700000|2020-08-26 04:05:00|6050.8|6047.8|6051.5|6048.5|6051.8|6048.8|6049.8|6046.8|3
1598415000000|2020-08-26 04:10:00|6051.8|6048.8|6051.5|6048.5|6051.8|6048.8|6051.5|6048.5|1
1598415300000|2020-08-26 04:15:00|6051.3|6048.3|6050|6047|6051.3|6048.3|6049|6046|2
1598415600000|2020-08-26 04:20:00|6049.8|6046.8|6049.3|6046.3|6050|6047|6049.3|6046.3|1
1598415900000|2020-08-26 04:25:00|6049|6046|6049.5|6046.5|6049.5|6046.5|6048.8|6045.8|0
1598416200000|2020-08-26 04:30:00|6049.8|6046.8|6051.3|6048.3|6051.3|6048.3|6049.8|6046.8|0
1598416500000|2020-08-26 04:35:00|6051|6048|6051|6048|6051|6048|6050.3|6047.3|0
1598416800000|2020-08-26 04:40:00|6050.8|6047.8|6051|6048|6052|6049|6050.8|6047.8|1
1598417100000|2020-08-26 04:45:00|6051.3|6048.3|6051|6048|6051.5|6048.5|6050.3|6047.3|1
1598417400000|2020-08-26 04:50:00|6050.8|6047.8|6051.3|6048.3|6052.3|6049.3|6050.3|6047.3|1
1598417700000|2020-08-26 04:55:00|6051|6048|6051.3|6048.3|6053|6050|6051|6048|2
1598418000000|2020-08-26 05:00:00|6051.5|6048.5|6056|6053|6056.8|6053.8|6051.5|6048.5|11
1598418300000|2020-08-26 05:05:00|6056.3|6053.3|6054.5|6051.5|6056.5|6053.5|6054.5|6051.5|16
1598418600000|2020-08-26 05:10:00|6054.3|6051.3|6053.5|6050.5|6054.8|6051.8|6052.5|6049.5|27
1598418900000|2020-08-26 05:15:00|6053.8|6050.8|6053|6050|6054.8|6051.8|6051.3|6048.3|16
1598419200000|2020-08-26 05:20:00|6052.5|6049.5|6052.8|6049.8|6054|6051|6051|6048|5
1598419500000|2020-08-26 05:25:00|6053|6050|6054|6051|6054.5|6051.5|6052.5|6049.5|12
1598419800000|2020-08-26 05:30:00|6054.3|6051.3|6051.5|6048.5|6055|6052|6051.5|6048.5|35
1598420100000|2020-08-26 05:35:00|6050.8|6047.8|6046.8|6043.8|6051|6048|6046.8|6043.8|24
1598420400000|2020-08-26 05:40:00|6046.5|6043.5|6046.5|6043.5|6047|6044|6046.3|6043.3|3
1598420700000|2020-08-26 05:45:00|6046.8|6043.8|6048|6045|6048.3|6045.3|6045|6042|7
1598421000000|2020-08-26 05:50:00|6048.3|6045.3|6047.3|6044.3|6050.3|6047.3|6047.3|6044.3|14
1598421300000|2020-08-26 05:55:00|6047.5|6044.5|6047|6044|6048.3|6045.3|6045.5|6042.5|11
1598421600000|2020-08-26 06:00:00|6046.5|6043.5|6044.3|6042.3|6047.8|6045.8|6042|6040|117
1598421900000|2020-08-26 06:05:00|6043.5|6041.5|6042.5|6040.5|6044.5|6042.5|6039.5|6037.5|230
1598422200000|2020-08-26 06:10:00|6042.3|6040.3|6042|6040|6044|6042|6037.5|6035.5|151
1598422500000|2020-08-26 06:15:00|6041.8|6039.8|6042.5|6040.5|6043.3|6041.3|6040|6038|124
1598422800000|2020-08-26 06:20:00|6042.8|6040.8|6043.5|6041.5|6044|6042|6039.5|6037.5|105
1598423100000|2020-08-26 06:25:00|6043.8|6041.8|6043.8|6041.8|6045|6043|6042.3|6040.3|112
1598423400000|2020-08-26 06:30:00|6044|6042|6047.3|6045.3|6047.5|6045.5|6042.8|6040.8|91
1598423700000|2020-08-26 06:35:00|6047|6045|6045.8|6043.8|6047.5|6045.5|6042.3|6040.3|105
1598424000000|2020-08-26 06:40:00|6045.5|6043.5|6051.8|6049.8|6052.3|6050.3|6043.5|6041.5|218
1598424300000|2020-08-26 06:45:00|6052|6050|6045|6043|6052|6050|6045|6043|139
1598424600000|2020-08-26 06:50:00|6045.3|6043.3|6042.5|6040.5|6046.5|6044.5|6042.3|6040.3|131
1598424900000|2020-08-26 06:55:00|6042.3|6040.3|6035.5|6033.5|6042.5|6040.5|6035|6033|199
1598425200000|2020-08-26 07:00:00|6035|6033|5997.5|5996.5|6035.3|6034.3|5995|5994|3008
1598425500000|2020-08-26 07:05:00|5997.3|5996.3|6011.5|6010.5|6015.3|6014.3|5990.5|5989.5|1257
1598425800000|2020-08-26 07:10:00|6011.8|6010.8|6022|6021|6026.5|6025.5|6010.8|6009.8|860
1598426100000|2020-08-26 07:15:00|6022.3|6021.3|6025.3|6024.3|6026.8|6025.8|6013.5|6012.5|1016
1598426400000|2020-08-26 07:20:00|6026|6025|6033.5|6032.5|6034.3|6033.3|6023.8|6022.8|542
1598426700000|2020-08-26 07:25:00|6033.8|6032.8|6027.5|6026.5|6035.3|6034.3|6027|6026|395
1598427000000|2020-08-26 07:30:00|6027.8|6026.8|6022|6021|6028.8|6027.8|6019|6018|409
1598427300000|2020-08-26 07:35:00|6022.3|6021.3|6024.8|6023.8|6029.3|6028.3|6021|6020|342
1598427600000|2020-08-26 07:40:00|6025|6024|6020.7|6019.7|6026.5|6025.5|6016.2|6015.2|352
1598427900000|2020-08-26 07:45:00|6021|6020|6021|6020|6028.5|6027.5|6019.5|6018.5|331
1598428200000|2020-08-26 07:50:00|6021.2|6020.2|6018.7|6017.7|6024.5|6023.5|6018.2|6017.2|306
1598428500000|2020-08-26 07:55:00|6019|6018|6018.2|6017.2|6021.5|6020.5|6017.2|6016.2|370
1598428800000|2020-08-26 08:00:00|6018.7|6017.7|6014.2|6013.2|6022.2|6021.2|6014.2|6013.2|491
1598429100000|2020-08-26 08:05:00|6013.7|6012.7|6011.5|6010.5|6015|6014|6006|6005|576
1598429400000|2020-08-26 08:10:00|6011|6010|6015.2|6014.2|6016|6015|6007.7|6006.7|439
1598429700000|2020-08-26 08:15:00|6015|6014|6025.7|6024.7|6026|6025|6014|6013|413
1598430000000|2020-08-26 08:20:00|6025.5|6024.5|6023|6022|6031.7|6030.7|6022.7|6021.7|413
1598430300000|2020-08-26 08:25:00|6023.2|6022.2|6025.7|6024.7|6027.5|6026.5|6020|6019|247
1598430600000|2020-08-26 08:30:00|6026|6025|6026.5|6025.5|6031|6030|6026|6025|200
1598430900000|2020-08-26 08:35:00|6026.7|6025.7|6036|6035|6039.7|6038.7|6026.5|6025.5|456
1598431200000|2020-08-26 08:40:00|6036.2|6035.2|6036.5|6035.5|6041|6040|6035|6034|255
1598431500000|2020-08-26 08:45:00|6036.7|6035.7|6030.5|6029.5|6037.7|6036.7|6029.2|6028.2|167
1598431800000|2020-08-26 08:50:00|6030|6029|6030.2|6029.2|6033.2|6032.2|6026.2|6025.2|469
1598432100000|2020-08-26 08:55:00|6030|6029|6029.7|6028.7|6031.7|6030.7|6026.7|6025.7|299
1598432400000|2020-08-26 09:00:00|6030|6029|6031|6030|6032.5|6031.5|6028.7|6027.7|155
1598432700000|2020-08-26 09:05:00|6031.2|6030.2|6036.5|6035.5|6039|6038|6030.5|6029.5|313
1598433000000|2020-08-26 09:10:00|6036.2|6035.2|6033.7|6032.7|6036.2|6035.2|6032.7|6031.7|191
1598433300000|2020-08-26 09:15:00|6034|6033|6035.7|6034.7|6038|6037|6033.5|6032.5|237
1598433600000|2020-08-26 09:20:00|6036|6035|6041.5|6040.5|6043|6042|6035.5|6034.5|209
1598433900000|2020-08-26 09:25:00|6041|6040|6036|6035|6041|6040|6034.7|6033.7|246
1598434200000|2020-08-26 09:30:00|6035.7|6034.7|6030.5|6029.5|6036.7|6035.7|6029.5|6028.5|208
1598434500000|2020-08-26 09:35:00|6030|6029|6031.2|6030.2|6032.5|6031.5|6028.7|6027.7|195
1598434800000|2020-08-26 09:40:00|6031.5|6030.5|6032|6031|6033.5|6032.5|6030|6029|134
1598435100000|2020-08-26 09:45:00|6031.7|6030.7|6025.2|6024.2|6032.7|6031.7|6025.2|6024.2|200
1598435400000|2020-08-26 09:50:00|6025|6024|6024|6023|6026|6025|6022.5|6021.5|195
1598435700000|2020-08-26 09:55:00|6024.2|6023.2|6027.5|6026.5|6029.5|6028.5|6024|6023|290
1598436000000|2020-08-26 10:00:00|6027.2|6026.2|6028.2|6027.2|6029.7|6028.7|6025.5|6024.5|223
1598436300000|2020-08-26 10:05:00|6028.5|6027.5|6024|6023|6029.5|6028.5|6024|6023|147
1598436600000|2020-08-26 10:10:00|6024.2|6023.2|6022.5|6021.5|6025|6024|6022|6021|253
1598436900000|2020-08-26 10:15:00|6022.2|6021.2|6020|6019|6022.5|6021.5|6018|6017|260
1598437200000|2020-08-26 10:20:00|6019.7|6018.7|6016|6015|6019.7|6018.7|6015|6014|350
1598437500000|2020-08-26 10:25:00|6016.2|6015.2|6018.2|6017.2|6019|6018|6016|6015|142
1598437800000|2020-08-26 10:30:00|6018|6017|6015|6014|6019.2|6018.2|6013.2|6012.2|211
1598438100000|2020-08-26 10:35:00|6015.5|6014.5|6023.2|6022.2|6024|6023|6014.7|6013.7|180
1598438400000|2020-08-26 10:40:00|6023.5|6022.5|6022.5|6021.5|6024.2|6023.2|6020.7|6019.7|221
1598438700000|2020-08-26 10:45:00|6022.2|6021.2|6025.5|6024.5|6025.5|6024.5|6019|6018|298
1598439000000|2020-08-26 10:50:00|6025.2|6024.2|6023|6022|6026|6025|6023|6022|231
1598439300000|2020-08-26 10:55:00|6023.2|6022.2|6021.2|6020.2|6024.2|6023.2|6021|6020|362
1598439600000|2020-08-26 11:00:00|6021.5|6020.5|6017.2|6016.2|6021.5|6020.5|6017|6016|408
1598439900000|2020-08-26 11:05:00|6017|6016|6019.5|6018.5|6019.7|6018.7|6016.5|6015.5|231
1598440200000|2020-08-26 11:10:00|6019.2|6018.2|6022|6021|6022.5|6021.5|6018.5|6017.5|335
1598440500000|2020-08-26 11:15:00|6022.2|6021.2|6026.5|6025.5|6028.5|6027.5|6022|6021|164
1598440800000|2020-08-26 11:20:00|6026.7|6025.7|6027.2|6026.2|6028|6027|6024.5|6023.5|152
1598441100000|2020-08-26 11:25:00|6027.5|6026.5|6028|6027|6028.2|6027.2|6025|6024|225
1598441400000|2020-08-26 11:30:00|6028.2|6027.2|6029.5|6028.5|6031.5|6030.5|6027.5|6026.5|284
1598441700000|2020-08-26 11:35:00|6029.7|6028.7|6027.5|6026.5|6030.5|6029.5|6027.5|6026.5|245
1598442000000|2020-08-26 11:40:00|6028.1|6027.1|6030.1|6029.1|6031.1|6030.1|6026.6|6025.6|366
1598442300000|2020-08-26 11:45:00|6030.3|6029.3|6027.8|6026.8|6030.6|6029.6|6027.8|6026.8|296
1598442600000|2020-08-26 11:50:00|6027.1|6026.1|6023.8|6022.8|6027.3|6026.3|6023.1|6022.1|198
1598442900000|2020-08-26 11:55:00|6024.1|6023.1|6022.1|6021.1|6024.1|6023.1|6019.3|6018.3|186
1598443200000|2020-08-26 12:00:00|6021.8|6020.8|6020.8|6019.8|6023.8|6022.8|6020.1|6019.1|332
1598443500000|2020-08-26 12:05:00|6020.6|6019.6|6023.1|6022.1|6023.6|6022.6|6019.8|6018.8|254
1598443800000|2020-08-26 12:10:00|6022.8|6021.8|6024.6|6023.6|6025.8|6024.8|6021.1|6020.1|312
1598444100000|2020-08-26 12:15:00|6024.3|6023.3|6027.6|6026.6|6028.6|6027.6|6022.8|6021.8|470
1598444400000|2020-08-26 12:20:00|6027.3|6026.3|6030.3|6029.3|6030.6|6029.6|6026.6|6025.6|255
1598444700000|2020-08-26 12:25:00|6030.1|6029.1|6034.1|6033.1|6034.8|6033.8|6029.6|6028.6|430
1598445000000|2020-08-26 12:30:00|6033.6|6032.6|6036.8|6035.8|6037.6|6036.6|6033.1|6032.1|426
1598445300000|2020-08-26 12:35:00|6036.6|6035.6|6038.3|6037.3|6039.6|6038.6|6034.6|6033.6|212
1598445600000|2020-08-26 12:40:00|6038.6|6037.6|6036.6|6035.6|6040.6|6039.6|6036.6|6035.6|278
1598445900000|2020-08-26 12:45:00|6036.1|6035.1|6039.8|6038.8|6040.1|6039.1|6036.1|6035.1|342
1598446200000|2020-08-26 12:50:00|6040.1|6039.1|6041.3|6040.3|6042.1|6041.1|6039.6|6038.6|373
1598446500000|2020-08-26 12:55:00|6041.6|6040.6|6042.6|6041.6|6044.3|6043.3|6040.1|6039.1|432
1598446800000|2020-08-26 13:00:00|6042.3|6041.3|6043.1|6042.1|6044.6|6043.6|6039.1|6038.1|432
1598447100000|2020-08-26 13:05:00|6042.8|6041.8|6047.6|6046.6|6047.6|6046.6|6042.3|6041.3|352
1598447400000|2020-08-26 13:10:00|6047.8|6046.8|6046.3|6045.3|6047.8|6046.8|6045.1|6044.1|246
1598447700000|2020-08-26 13:15:00|6046.1|6045.1|6052.6|6051.6|6052.6|6051.6|6045.8|6044.8|343
1598448000000|2020-08-26 13:20:00|6052.3|6051.3|6043.6|6042.6|6052.6|6051.6|6042.8|6041.8|381
1598448300000|2020-08-26 13:25:00|6043.3|6042.3|6039.3|6038.3|6044.6|6043.6|6039.3|6038.3|433
1598448600000|2020-08-26 13:30:00|6039.1|6038.1|6031.8|6030.8|6039.6|6038.6|6029.3|6028.3|896
1598448900000|2020-08-26 13:35:00|6032.1|6031.1|6029.1|6028.1|6032.6|6031.6|6025.6|6024.6|562
1598449200000|2020-08-26 13:40:00|6029.3|6028.3|6023.6|6022.6|6032.8|6031.8|6023.6|6022.6|715
1598449500000|2020-08-26 13:45:00|6023.8|6022.8|6027.6|6026.6|6028.6|6027.6|6023.1|6022.1|471
1598449800000|2020-08-26 13:50:00|6027.3|6026.3|6031.6|6030.6|6032.6|6031.6|6025.6|6024.6|444
1598450100000|2020-08-26 13:55:00|6031.3|6030.3|6035.6|6034.6|6038.3|6037.3|6030.3|6029.3|539
1598450400000|2020-08-26 14:00:00|6035.8|6034.8|6032.3|6031.3|6036.3|6035.3|6029.1|6028.1|665
1598450700000|2020-08-26 14:05:00|6032.1|6031.1|6036.6|6035.6|6038.1|6037.1|6031.8|6030.8|368
1598451000000|2020-08-26 14:10:00|6036.5|6035.5|6035.5|6034.5|6038|6037|6034.5|6033.5|347
1598451300000|2020-08-26 14:15:00|6036|6035|6033|6032|6037|6036|6031|6030|376
1598451600000|2020-08-26 14:20:00|6032.5|6031.5|6026.5|6025.5|6032.5|6031.5|6026|6025|354
1598451900000|2020-08-26 14:25:00|6026|6025|6026|6025|6027.5|6026.5|6023|6022|367
1598452200000|2020-08-26 14:30:00|6026.2|6025.2|6025|6024|6029|6028|6023.2|6022.2|498
1598452500000|2020-08-26 14:35:00|6024.7|6023.7|6028|6027|6028.5|6027.5|6024.7|6023.7|426
1598452800000|2020-08-26 14:40:00|6027.7|6026.7|6028.7|6027.7|6030.5|6029.5|6026.7|6025.7|371
1598453100000|2020-08-26 14:45:00|6029|6028|6031.2|6030.2|6032|6031|6028.5|6027.5|404
1598453400000|2020-08-26 14:50:00|6031.5|6030.5|6024|6023|6031.7|6030.7|6024|6023|375
1598453700000|2020-08-26 14:55:00|6023.2|6022.2|6024.5|6023.5|6026.7|6025.7|6023|6022|400
1598454000000|2020-08-26 15:00:00|6024|6023|6027.7|6026.7|6029.5|6028.5|6023|6022|392
1598454300000|2020-08-26 15:05:00|6028|6027|6028|6027|6028.5|6027.5|6025.5|6024.5|468
1598454600000|2020-08-26 15:10:00|6028.2|6027.2|6029.7|6028.7|6031.5|6030.5|6027.5|6026.5|469
1598454900000|2020-08-26 15:15:00|6030|6029|6028.5|6027.5|6032.5|6031.5|6027.5|6026.5|582
1598455200000|2020-08-26 15:20:00|6028.7|6027.7|6035|6034|6035.5|6034.5|6028.5|6027.5|786
1598455500000|2020-08-26 15:25:00|6034.7|6033.7|6045.2|6043.2|6045.2|6043.5|6034.5|6033.5|2204
1598455800000|2020-08-26 15:30:00|6044.6|6042.6|6047.4|6045.4|6047.9|6045.9|6040.9|6038.9|2962
1598456100000|2020-08-26 15:35:00|6047.1|6045.1|6050.9|6048.9|6051.1|6049.1|6044.4|6042.4|1380
1598456400000|2020-08-26 15:40:00|6051.1|6049.1|6052.4|6050.4|6052.6|6050.6|6049.9|6047.9|428
1598456700000|2020-08-26 15:45:00|6052.1|6050.1|6049.9|6047.9|6052.1|6050.1|6048.1|6046.1|288
1598457000000|2020-08-26 15:50:00|6050.1|6048.1|6050.4|6048.4|6050.9|6048.9|6048.9|6046.9|190
1598457300000|2020-08-26 15:55:00|6050.1|6048.1|6049.9|6047.9|6050.9|6048.9|6049.4|6047.4|187
1598457600000|2020-08-26 16:00:00|6050.1|6048.1|6050.4|6048.4|6051.4|6049.4|6048.1|6046.1|170
1598457900000|2020-08-26 16:05:00|6049.9|6047.9|6053.4|6051.4|6054.1|6052.1|6049.1|6047.1|225
1598458200000|2020-08-26 16:10:00|6053.1|6051.1|6054.4|6052.4|6054.4|6052.4|6052.9|6050.9|129
1598458500000|2020-08-26 16:15:00|6054.1|6052.1|6054.9|6052.9|6055.4|6053.4|6052.9|6050.9|330
1598458800000|2020-08-26 16:20:00|6055.1|6053.1|6053.9|6051.9|6056.4|6054.4|6052.9|6050.9|379
1598459100000|2020-08-26 16:25:00|6053.4|6051.4|6051.1|6049.1|6054.9|6052.9|6050.9|6048.9|286
1598459400000|2020-08-26 16:30:00|6051.4|6049.4|6050.1|6048.1|6052.1|6050.1|6049.6|6047.6|197
1598459700000|2020-08-26 16:35:00|6049.9|6047.9|6047.6|6045.6|6050.1|6048.1|6047.1|6045.1|131
1598460000000|2020-08-26 16:40:00|6047.4|6045.4|6045.9|6043.9|6049.6|6047.6|6045.6|6043.6|104
1598460300000|2020-08-26 16:45:00|6046.1|6044.1|6050.4|6048.4|6050.4|6048.4|6045.9|6043.9|166
1598460600000|2020-08-26 16:50:00|6050.6|6048.6|6052.4|6050.4|6052.9|6050.9|6050.4|6048.4|87
1598460900000|2020-08-26 16:55:00|6052.6|6050.6|6049.6|6047.6|6052.6|6050.6|6048.9|6046.9|45
1598461200000|2020-08-26 17:00:00|6049.9|6047.9|6050.9|6048.9|6051.4|6049.4|6049.6|6047.6|69
1598461500000|2020-08-26 17:05:00|6050.6|6048.6|6050.4|6048.4|6051.9|6049.9|6049.6|6047.6|104
1598461800000|2020-08-26 17:10:00|6050.6|6048.6|6049.4|6047.4|6051.9|6049.9|6048.9|6046.9|67
1598462100000|2020-08-26 17:15:00|6049.6|6047.6|6049.1|6047.1|6050.6|6048.6|6047.9|6045.9|85
1598462400000|2020-08-26 17:20:00|6049.4|6047.4|6049.4|6047.4|6050.4|6048.4|6046.9|6044.9|66
1598462700000|2020-08-26 17:25:00|6049.1|6047.1|6050.4|6048.4|6050.9|6048.9|6048.1|6046.1|61
1598463000000|2020-08-26 17:30:00|6050.1|6048.1|6049.4|6047.4|6050.9|6048.9|6048.6|6046.6|42
1598463300000|2020-08-26 17:35:00|6049.1|6047.1|6050.1|6048.1|6050.9|6048.9|6048.9|6046.9|83
1598463600000|2020-08-26 17:40:00|6049.9|6047.9|6047.4|6045.4|6049.9|6047.9|6046.1|6044.1|92
1598463900000|2020-08-26 17:45:00|6047.6|6045.6|6049.9|6047.9|6049.9|6047.9|6047.6|6045.6|51
1598464200000|2020-08-26 17:50:00|6050.4|6048.4|6048.6|6046.6|6051.1|6049.1|6048.4|6046.4|52
1598464500000|2020-08-26 17:55:00|6048.9|6046.9|6050.9|6048.9|6051.1|6049.1|6048.1|6046.1|89
1598464800000|2020-08-26 18:00:00|6051.1|6049.1|6056.1|6054.1|6056.9|6054.9|6050.6|6048.6|141
1598465100000|2020-08-26 18:05:00|6055.9|6053.9|6055.1|6053.1|6056.4|6054.4|6053.9|6051.9|41
1598465400000|2020-08-26 18:10:00|6055.4|6053.4|6055.9|6053.9|6056.1|6054.1|6054.6|6052.6|29
1598465700000|2020-08-26 18:15:00|6056.4|6054.4|6058.1|6056.1|6058.6|6056.6|6055.6|6053.6|58
1598466000000|2020-08-26 18:20:00|6058.4|6056.4|6059.9|6057.9|6059.9|6057.9|6057.4|6055.4|72
1598466300000|2020-08-26 18:25:00|6059.6|6057.6|6058.9|6056.9|6060.9|6058.9|6058.9|6056.9|58
1598466600000|2020-08-26 18:30:00|6059.1|6057.1|6055.9|6053.9|6059.4|6057.4|6055.4|6053.4|50
1598466900000|2020-08-26 18:35:00|6056.1|6054.1|6052.4|6050.4|6056.9|6054.9|6049.6|6047.6|182
1598467200000|2020-08-26 18:40:00|6052.1|6050.1|6048.6|6046.6|6054.4|6052.4|6048.4|6046.4|175
1598467500000|2020-08-26 18:45:00|6048.4|6046.4|6051.6|6049.6|6052.6|6050.6|6048.4|6046.4|90
1598467800000|2020-08-26 18:50:00|6051.4|6049.4|6051.1|6049.1|6053.6|6051.6|6050.6|6048.6|46
1598468100000|2020-08-26 18:55:00|6051.4|6049.4|6049.4|6047.4|6051.9|6049.9|6047.1|6045.1|187
1598468400000|2020-08-26 19:00:00|6049.6|6047.6|6048.1|6046.1|6049.6|6047.6|6045.4|6043.4|172
1598468700000|2020-08-26 19:05:00|6048.4|6046.4|6053.1|6051.1|6055.4|6053.4|6048.1|6046.1|104
1598469000000|2020-08-26 19:10:00|6052.9|6050.9|6055.4|6053.4|6055.9|6053.9|6052.6|6050.6|61
1598469300000|2020-08-26 19:15:00|6055.6|6053.6|6052.9|6050.9|6056.1|6054.1|6051.4|6049.4|66
1598469600000|2020-08-26 19:20:00|6052.6|6050.6|6055.4|6053.4|6055.9|6053.9|6050.9|6048.9|76
1598469900000|2020-08-26 19:25:00|6055.9|6053.9|6055.9|6053.9|6056.9|6054.9|6054.6|6052.6|89
1598470200000|2020-08-26 19:30:00|6056.1|6054.1|6050.4|6048.4|6056.9|6054.9|6050.1|6048.1|118
1598470500000|2020-08-26 19:35:00|6050.6|6048.6|6050.6|6048.6|6053.4|6051.4|6050.1|6048.1|101
1598470800000|2020-08-26 19:40:00|6050.4|6048.4|6051.1|6049.1|6052.4|6050.4|6048.6|6046.6|154
1598471100000|2020-08-26 19:45:00|6051.4|6049.4|6056.4|6054.4|6056.4|6054.4|6050.9|6048.9|219
1598471400000|2020-08-26 19:50:00|6057.4|6055.4|6053.6|6051.6|6057.4|6055.4|6050.6|6048.6|303
1598471700000|2020-08-26 19:55:00|6053.4|6051.4|6054.6|6050.6|6056.6|6054.6|6051.4|6049.4|381
1598472000000|2020-08-26 20:00:00|6055.4|6051.4|6056.8|6052.8|6056.8|6052.8|6049.9|6045.9|0
1598472300000|2020-08-26 20:05:00|6056.5|6052.5|6058.1|6054.1|6059.8|6055.8|6056.5|6052.5|0
1598472600000|2020-08-26 20:10:00|6057.7|6053.7|6061|6057|6061.9|6057.9|6057.3|6053.3|0
1598472900000|2020-08-26 20:15:00|6060.7|6056.7|6060.2|6056.2|6061.4|6057.4|6060.2|6056.2|0
1598473200000|2020-08-26 20:20:00|6060.1|6056.1|6059.3|6055.3|6060.3|6056.3|6059.2|6055.2|0
1598473500000|2020-08-26 20:25:00|6059.4|6055.4|6059.3|6055.3|6059.7|6055.7|6058.6|6054.6|0
1598473800000|2020-08-26 20:30:00|6059.9|6055.9|6061.7|6057.7|6063.3|6059.3|6056.5|6052.5|0
1598474100000|2020-08-26 20:35:00|6061.3|6057.3|6060.8|6056.8|6061.3|6057.3|6059.1|6055.1|0
1598474400000|2020-08-26 20:40:00|6060.4|6056.4|6058.9|6054.9|6062.4|6058.4|6058.1|6054.1|0
1598474700000|2020-08-26 20:45:00|6059.2|6055.2|6060|6056|6060.3|6056.3|6058.8|6054.8|0
1598475000000|2020-08-26 20:50:00|6059.6|6055.6|6058.6|6054.6|6060|6056|6058.2|6054.2|0
1598475300000|2020-08-26 20:55:00|6058.2|6054.2|6058.4|6054.4|6059|6055|6057.8|6053.8|0
1598475600000|2020-08-26 21:00:00|6058.3|6054.3|6058.1|6054.1|6058.3|6054.3|6058|6054|0
1598475900000|2020-08-26 21:05:00|6058.2|6054.2|6058|6054|6058.2|6054.2|6057.7|6053.7|0
1598476200000|2020-08-26 21:10:00|6057.9|6053.9|6057.3|6053.3|6058.1|6054.1|6057.3|6053.3|0
1598476500000|2020-08-26 21:15:00|6057.2|6053.2|6056.9|6052.9|6057.3|6053.3|6056.9|6052.9|0
1598476800000|2020-08-26 21:20:00|6057|6053|6057.1|6053.1|6057.1|6053.1|6057|6053|0
1598477100000|2020-08-26 21:25:00|6057.4|6053.4|6056.8|6052.8|6057.5|6053.5|6056.8|6052.8|0
1598477400000|2020-08-26 21:30:00|6056.7|6052.7|6056.7|6052.7|6056.7|6052.7|6056.7|6052.7|0
1598477700000|2020-08-26 21:35:00|6056.8|6052.8|6056.8|6052.8|6056.9|6052.9|6056.7|6052.7|0
1598478000000|2020-08-26 21:40:00|6056.7|6052.7|6057.1|6053.1|6057.2|6053.2|6056.7|6052.7|0
1598478300000|2020-08-26 21:45:00|6056.9|6052.9|6056.8|6052.8|6057.1|6053.1|6056.8|6052.8|0
1598478600000|2020-08-26 21:50:00|6056.9|6052.9|6056.8|6052.8|6056.9|6052.9|6056.7|6052.7|0
1598478900000|2020-08-26 21:55:00|6056.9|6052.9|6057.3|6053.3|6057.3|6053.3|6056.9|6052.9|0
1598479200000|2020-08-26 22:00:00|6058.1|6054.1|6053.9|6049.9|6058.9|6054.9|6053.5|6049.5|0
1598479500000|2020-08-26 22:05:00|6054.3|6050.3|6052.4|6048.4|6054.7|6050.7|6052|6048|0
1598479800000|2020-08-26 22:10:00|6052.3|6048.3|6050.6|6046.6|6052.3|6048.3|6050.4|6046.4|0
1598480100000|2020-08-26 22:15:00|6051|6047|6052.6|6048.6|6053.7|6049.7|6050.6|6046.6|0
1598480400000|2020-08-26 22:20:00|6052.8|6048.8|6051.6|6047.6|6053|6049|6051.6|6047.6|0
1598480700000|2020-08-26 22:25:00|6052|6048|6051.6|6047.6|6052.8|6048.8|6051.6|6047.6|0
1598481000000|2020-08-26 22:30:00|6051.8|6047.8|6053|6049|6053.4|6049.4|6051.2|6047.2|0
1598481300000|2020-08-26 22:35:00|6052.7|6048.7|6054.8|6050.8|6055.5|6051.5|6052.2|6048.2|0
1598481600000|2020-08-26 22:40:00|6055.2|6051.2|6057.4|6053.4|6058.5|6054.5|6055.2|6051.2|0
1598481900000|2020-08-26 22:45:00|6057.2|6053.2|6055.9|6051.9|6057.2|6053.2|6055.5|6051.5|0
1598482200000|2020-08-26 22:50:00|6055.5|6051.5|6055.6|6051.6|6056.3|6052.3|6055.5|6051.5|0
1598482500000|2020-08-26 22:55:00|6055.4|6051.4|6055.9|6051.9|6055.9|6051.9|6054.8|6050.8|0
1598482800000|2020-08-26 23:00:00|6056.3|6052.3|6057.1|6053.1|6057.5|6053.5|6056|6052|0
1598483100000|2020-08-26 23:05:00|6057.5|6053.5|6057.3|6053.3|6057.5|6053.5|6056|6052|0
1598483400000|2020-08-26 23:10:00|6056.6|6052.6|6057.1|6053.1|6057.3|6053.3|6056.2|6052.2|0
1598483700000|2020-08-26 23:15:00|6056.7|6052.7|6056.3|6052.3|6056.7|6052.7|6055.9|6051.9|0
1598484000000|2020-08-26 23:20:00|6055.9|6051.9|6056.2|6052.2|6057|6053|6055.9|6051.9|0
1598484300000|2020-08-26 23:25:00|6056.4|6052.4|6056.2|6052.2|6056.6|6052.6|6056.2|6052.2|0
1598484600000|2020-08-26 23:30:00|6055.8|6051.8|6056.2|6052.2|6056.6|6052.6|6055.5|6051.5|0
1598484900000|2020-08-26 23:35:00|6056.4|6052.4|6055.4|6051.4|6056.6|6052.6|6055.1|6051.1|0
1598485200000|2020-08-26 23:40:00|6055.8|6051.8|6056.1|6052.1|6057.2|6053.2|6055.8|6051.8|0
1598485500000|2020-08-26 23:45:00|6055.9|6051.9|6056.1|6052.1|6056.1|6052.1|6055.8|6051.8|0
1598485800000|2020-08-26 23:50:00|6056.5|6052.5|6059.4|6055.4|6060.2|6056.2|6056.5|6052.5|0
1598486100000|2020-08-26 23:55:00|6059.1|6055.1|6057.7|6053.7|6059.4|6055.4|6056.6|6052.6|0
1598486400000|2020-08-27 00:00:00|6057.3|6053.3|6050.6|6047.6|6060.6|6056.6|6049.9|6046.9|84
1598486700000|2020-08-27 00:05:00|6050.4|6047.4|6047.6|6044.6|6050.9|6047.9|6046.9|6043.9|29
1598487000000|2020-08-27 00:10:00|6048.9|6045.9|6050.4|6047.4|6050.6|6047.6|6048.6|6045.6|8
1598487300000|2020-08-27 00:15:00|6050.6|6047.6|6047.6|6044.6|6050.6|6047.6|6046.1|6043.1|13
1598487600000|2020-08-27 00:20:00|6047.4|6044.4|6047.6|6044.6|6049.6|6046.6|6046.9|6043.9|2
1598487900000|2020-08-27 00:25:00|6047.9|6044.9|6049.4|6046.4|6051.4|6048.4|6047.6|6044.6|5
1598488200000|2020-08-27 00:30:00|6049.1|6046.1|6047.6|6044.6|6051.6|6048.6|6047.1|6044.1|11
1598488500000|2020-08-27 00:35:00|6047.9|6044.9|6048.4|6045.4|6051.1|6048.1|6046.1|6043.1|20
1598488800000|2020-08-27 00:40:00|6048.1|6045.1|6053.6|6050.6|6055.4|6052.4|6047.9|6044.9|20
1598489100000|2020-08-27 00:45:00|6053.9|6050.9|6054.6|6051.6|6054.6|6051.6|6050.9|6047.9|9
1598489400000|2020-08-27 00:50:00|6054.9|6051.9|6053.6|6050.6|6056.6|6053.6|6053.6|6050.6|12
1598489700000|2020-08-27 00:55:00|6053.9|6050.9|6055.1|6052.1|6058.4|6055.4|6053.9|6050.9|6
1598490000000|2020-08-27 01:00:00|6055.4|6052.4|6060.1|6057.1|6062.6|6059.6|6055.4|6052.4|19
1598490300000|2020-08-27 01:05:00|6059.9|6056.9|6060.4|6057.4|6060.4|6057.4|6055.4|6052.4|3
1598490600000|2020-08-27 01:10:00|6060.1|6057.1|6057.9|6054.9|6063.1|6060.1|6057.9|6054.9|12
1598490900000|2020-08-27 01:15:00|6058.1|6055.1|6056.1|6053.1|6058.1|6055.1|6053.4|6050.4|23
1598491200000|2020-08-27 01:20:00|6056.4|6053.4|6057.1|6054.1|6057.6|6054.6|6055.6|6052.6|20
1598491500000|2020-08-27 01:25:00|6056.6|6053.6|6059.6|6056.6|6061.1|6058.1|6055.9|6052.9|14
1598491800000|2020-08-27 01:30:00|6059.4|6056.4|6052.6|6049.6|6059.4|6056.4|6051.1|6048.1|14
1598492100000|2020-08-27 01:35:00|6052.4|6049.4|6046.4|6043.4|6053.4|6050.4|6045.4|6042.4|17
1598492400000|2020-08-27 01:40:00|6045.9|6042.9|6046.9|6043.9|6047.9|6044.9|6043.9|6040.9|29
1598492700000|2020-08-27 01:45:00|6046.6|6043.6|6048.6|6045.6|6049.1|6046.1|6043.6|6040.6|27
1598493000000|2020-08-27 01:50:00|6048.4|6045.4|6049.1|6046.1|6049.1|6046.1|6047.4|6044.4|5
1598493300000|2020-08-27 01:55:00|6048.6|6045.6|6048.1|6045.1|6048.6|6045.6|6046.1|6043.1|1
1598493600000|2020-08-27 02:00:00|6047.9|6044.9|6049.1|6046.1|6052.4|6049.4|6047.9|6044.9|10
1598493900000|2020-08-27 02:05:00|6048.9|6045.9|6047.6|6044.6|6049.4|6046.4|6046.1|6043.1|3
1598494200000|2020-08-27 02:10:00|6047.4|6044.4|6047.9|6044.9|6047.9|6044.9|6045.6|6042.6|2
1598494500000|2020-08-27 02:15:00|6047.4|6044.4|6045.1|6042.1|6048.9|6045.9|6045.1|6042.1|6
1598494800000|2020-08-27 02:20:00|6044.9|6041.9|6044.1|6041.1|6045.4|6042.4|6042.1|6039.1|4
1598495100000|2020-08-27 02:25:00|6043.9|6040.9|6045.9|6042.9|6046.4|6043.4|6043.4|6040.4|2
1598495400000|2020-08-27 02:30:00|6045.6|6042.6|6044.6|6041.6|6045.6|6042.6|6042.6|6039.6|3
1598495700000|2020-08-27 02:35:00|6044.9|6041.9|6044.6|6041.6|6045.1|6042.1|6044.4|6041.4|2
1598496000000|2020-08-27 02:40:00|6044.9|6041.9|6045.4|6042.4|6045.9|6042.9|6044.1|6041.1|2
1598496300000|2020-08-27 02:45:00|6045.6|6042.6|6044.9|6041.9|6046.4|6043.4|6044.9|6041.9|1
1598496600000|2020-08-27 02:50:00|6044.6|6041.6|6045.4|6042.4|6046.1|6043.1|6043.4|6040.4|2
1598496900000|2020-08-27 02:55:00|6046.6|6043.6|6045.1|6042.1|6046.6|6043.6|6044.4|6041.4|7
1598497200000|2020-08-27 03:00:00|6045.4|6042.4|6042.4|6039.4|6045.4|6042.4|6042.4|6039.4|2
1598497500000|2020-08-27 03:05:00|6042.1|6039.1|6041.1|6038.1|6042.1|6039.1|6041.1|6038.1|0
1598497800000|2020-08-27 03:10:00|6040.9|6037.9|6041.4|6038.4|6041.9|6038.9|6040.9|6037.9|0
1598498100000|2020-08-27 03:15:00|6041.1|6038.1|6049.9|6046.9|6049.9|6046.9|6040.9|6037.9|9
1598498400000|2020-08-27 03:20:00|6050.1|6047.1|6048.9|6045.9|6050.1|6047.1|6046.6|6043.6|34
1598498700000|2020-08-27 03:25:00|6048.6|6045.6|6054.1|6051.1|6054.6|6051.6|6047.9|6044.9|41
1598499000000|2020-08-27 03:30:00|6054.4|6051.4|6051.6|6048.6|6055.1|6052.1|6051.1|6048.1|29
1598499300000|2020-08-27 03:35:00|6051.9|6048.9|6052.1|6049.1|6053.6|6050.6|6051.6|6048.6|16
1598499600000|2020-08-27 03:40:00|6052.6|6049.6|6048.9|6045.9|6052.9|6049.9|6048.9|6045.9|3
1598499900000|2020-08-27 03:45:00|6049.1|6046.1|6053.9|6050.9|6056.6|6053.6|6049.1|6046.1|4
1598500200000|2020-08-27 03:50:00|6053.6|6050.6|6052.4|6049.4|6053.6|6050.6|6049.9|6046.9|2
1598500500000|2020-08-27 03:55:00|6052.6|6049.6|6051.4|6048.4|6052.6|6049.6|6049.9|6046.9|2
1598500800000|2020-08-27 04:00:00|6050.1|6047.1|6051.4|6048.4|6051.9|6048.9|6050.1|6047.1|2
1598501100000|2020-08-27 04:05:00|6051.1|6048.1|6048.4|6045.4|6051.1|6048.1|6048.1|6045.1|2
1598501400000|2020-08-27 04:10:00|6048.6|6045.6|6050.6|6047.6|6050.6|6047.6|6048.6|6045.6|1
1598501700000|2020-08-27 04:15:00|6050.4|6047.4|6050.9|6047.9|6050.9|6047.9|6050.1|6047.1|1
1598502000000|2020-08-27 04:20:00|6051.1|6048.1|6050.1|6047.1|6051.9|6048.9|6050.1|6047.1|0
1598502300000|2020-08-27 04:25:00|6049.9|6046.9|6048.6|6045.6|6049.9|6046.9|6048.6|6045.6|0
1598502600000|2020-08-27 04:30:00|6048.9|6045.9|6053.1|6050.1|6053.4|6050.4|6048.9|6045.9|3
1598502900000|2020-08-27 04:35:00|6053.4|6050.4|6052.9|6049.9|6053.4|6050.4|6052.9|6049.9|1
1598503200000|2020-08-27 04:40:00|6052.6|6049.6|6050.4|6047.4|6052.6|6049.6|6049.9|6046.9|4
1598503500000|2020-08-27 04:45:00|6050.1|6047.1|6050.6|6047.6|6053.1|6050.1|6049.6|6046.6|2
1598503800000|2020-08-27 04:50:00|6050.9|6047.9|6050.9|6047.9|6051.1|6048.1|6050.6|6047.6|2
1598504100000|2020-08-27 04:55:00|6050.6|6047.6|6047.4|6044.4|6050.6|6047.6|6047.4|6044.4|1
1598504400000|2020-08-27 05:00:00|6047.6|6044.6|6047.9|6044.9|6048.9|6045.9|6047.4|6044.4|1
1598504700000|2020-08-27 05:05:00|6047.4|6044.4|6046.6|6043.6|6048.4|6045.4|6045.9|6042.9|4
1598505000000|2020-08-27 05:10:00|6047.6|6044.6|6047.6|6044.6|6048.6|6045.6|6046.9|6043.9|6
1598505300000|2020-08-27 05:15:00|6048.1|6045.1|6047.9|6044.9|6048.4|6045.4|6047.1|6044.1|9
1598505600000|2020-08-27 05:20:00|6048.1|6045.1|6049.9|6046.9|6050.6|6047.6|6048.1|6045.1|13
1598505900000|2020-08-27 05:25:00|6050.1|6047.1|6051.6|6048.6|6053.4|6050.4|6048.6|6045.6|5
1598506200000|2020-08-27 05:30:00|6051.1|6048.1|6050.4|6047.4|6051.9|6048.9|6047.9|6044.9|4
1598506500000|2020-08-27 05:35:00|6049.9|6046.9|6049.4|6046.4|6050.4|6047.4|6048.6|6045.6|6
1598506800000|2020-08-27 05:40:00|6049.6|6046.6|6047.9|6044.9|6049.9|6046.9|6047.1|6044.1|5
1598507100000|2020-08-27 05:45:00|6047.4|6044.4|6046.4|6043.4|6048.1|6045.1|6045.9|6042.9|16
1598507400000|2020-08-27 05:50:00|6046.1|6043.1|6046.4|6043.4|6046.9|6043.9|6045.9|6042.9|16
1598507700000|2020-08-27 05:55:00|6046.1|6043.1|6045.4|6042.4|6047.9|6044.9|6043.9|6040.9|38
1598508000000|2020-08-27 06:00:00|6044.9|6041.9|6043.1|6041.1|6050.6|6048.6|6037.6|6035.6|597
1598508300000|2020-08-27 06:05:00|6042.9|6040.9|6043.6|6041.6|6044.4|6042.4|6040.6|6038.6|74
1598508600000|2020-08-27 06:10:00|6043.9|6041.9|6037.9|6035.9|6044.4|6042.4|6037.6|6035.6|99
1598508900000|2020-08-27 06:15:00|6038.1|6036.1|6035.1|6033.1|6038.6|6036.6|6033.9|6031.9|107
1598509200000|2020-08-27 06:20:00|6034.9|6032.9|6032.6|6030.6|6035.6|6033.6|6031.1|6029.1|76
1598509500000|2020-08-27 06:25:00|6032.4|6030.4|6031.6|6029.6|6032.6|6030.6|6030.1|6028.1|59
1598509800000|2020-08-27 06:30:00|6031.4|6029.4|6036.6|6034.6|6037.1|6035.1|6031.1|6029.1|158
1598510100000|2020-08-27 06:35:00|6036.4|6034.4|6037.6|6035.6|6039.1|6037.1|6034.6|6032.6|57
1598510400000|2020-08-27 06:40:00|6037.4|6035.4|6040.1|6038.1|6040.1|6038.1|6037.4|6035.4|48
1598510700000|2020-08-27 06:45:00|6039.9|6037.9|6043.1|6041.1|6043.1|6041.1|6037.9|6035.9|84
1598511000000|2020-08-27 06:50:00|6043.4|6041.4|6045.9|6043.9|6047.6|6045.6|6043.4|6041.4|120
1598511300000|2020-08-27 06:55:00|6046.1|6044.1|6049.4|6047.4|6049.6|6047.6|6046.1|6044.1|131
1598511600000|2020-08-27 07:00:00|6048.9|6047.9|6039.1|6038.1|6056.4|6055.4|6035.9|6034.9|1446
1598511900000|2020-08-27 07:05:00|6039.6|6038.6|6024.9|6023.9|6039.6|6038.6|6022.1|6021.1|1028
1598512200000|2020-08-27 07:10:00|6025.1|6024.1|6035.9|6034.9|6036.6|6035.6|6020.1|6019.1|930
1598512500000|2020-08-27 07:15:00|6036.4|6035.4|6028.6|6027.6|6036.4|6035.4|6024.6|6023.6|620
1598512800000|2020-08-27 07:20:00|6028.9|6027.9|6028.9|6027.9|6035.4|6034.4|6027.1|6026.1|451
1598513100000|2020-08-27 07:25:00|6028.4|6027.4|6025.9|6024.9|6031.4|6030.4|6022.1|6021.1|363
1598513400000|2020-08-27 07:30:00|6026.6|6025.6|6029.1|6028.1|6030.4|6029.4|6021.6|6020.6|473
1598513700000|2020-08-27 07:35:00|6029.4|6028.4|6027.9|6026.9|6030.1|6029.1|6022.9|6021.9|461
1598514000000|2020-08-27 07:40:00|6027.7|6026.7|6030.4|6029.4|6030.7|6029.7|6025.2|6024.2|342
1598514300000|2020-08-27 07:45:00|6030.7|6029.7|6036.9|6035.9|6038.2|6037.2|6029.7|6028.7|529
1598514600000|2020-08-27 07:50:00|6036.7|6035.7|6034.4|6033.4|6037.7|6036.7|6031.7|6030.7|368
1598514900000|2020-08-27 07:55:00|6034.7|6033.7|6031.9|6030.9|6037.7|6036.7|6029.9|6028.9|422
1598515200000|2020-08-27 08:00:00|6031.7|6030.7|6022.4|6021.4|6032.2|6031.2|6020.2|6019.2|534
1598515500000|2020-08-27 08:05:00|6022.2|6021.2|6021.7|6020.7|6022.7|6021.7|6018.2|6017.2|317
1598515800000|2020-08-27 08:10:00|6021.9|6020.9|6014.7|6013.7|6021.9|6020.9|6013.4|6012.4|468
1598516100000|2020-08-27 08:15:00|6014.2|6013.2|6018.2|6017.2|6020.7|6019.7|6013.7|6012.7|529
1598516400000|2020-08-27 08:20:00|6017.9|6016.9|6023.7|6022.7|6025.7|6024.7|6015.9|6014.9|402
1598516700000|2020-08-27 08:25:00|6023.9|6022.9|6024.2|6023.2|6027.2|6026.2|6023.2|6022.2|341
1598517000000|2020-08-27 08:30:00|6023.9|6022.9|6026.2|6025.2|6029.4|6028.4|6021.7|6020.7|395
1598517300000|2020-08-27 08:35:00|6026.4|6025.4|6025.9|6024.9|6027.2|6026.2|6023.9|6022.9|179
1598517600000|2020-08-27 08:40:00|6026.2|6025.2|6021.7|6020.7|6027.2|6026.2|6021.7|6020.7|229
1598517900000|2020-08-27 08:45:00|6021.9|6020.9|6022.9|6021.9|6024.2|6023.2|6019.7|6018.7|222
1598518200000|2020-08-27 08:50:00|6022.7|6021.7|6021.2|6020.2|6023.9|6022.9|6020.7|6019.7|109
1598518500000|2020-08-27 08:55:00|6021.4|6020.4|6026.9|6025.9|6028.9|6027.9|6020.4|6019.4|292
1598518800000|2020-08-27 09:00:00|6027.2|6026.2|6023.9|6022.9|6027.2|6026.2|6022.9|6021.9|428
1598519100000|2020-08-27 09:05:00|6024.2|6023.2|6023.2|6022.2|6025.9|6024.9|6022.9|6021.9|206
1598519400000|2020-08-27 09:10:00|6022.9|6021.9|6019.2|6018.2|6024.9|6023.9|6018.4|6017.4|368
1598519700000|2020-08-27 09:15:00|6018.9|6017.9|6016.7|6015.7|6021.7|6020.7|6015.2|6014.2|304
1598520000000|2020-08-27 09:20:00|6016.9|6015.9|6016.2|6015.2|6019.4|6018.4|6014.7|6013.7|326
1598520300000|2020-08-27 09:25:00|6015.9|6014.9|6012.4|6011.4|6015.9|6014.9|6011.2|6010.2|464
1598520600000|2020-08-27 09:30:00|6012.2|6011.2|6015.7|6014.7|6016.2|6015.2|6010.2|6009.2|606
1598520900000|2020-08-27 09:35:00|6015.2|6014.2|6021.9|6020.9|6023.2|6022.2|6015.2|6014.2|425
1598521200000|2020-08-27 09:40:00|6021.7|6020.7|6019.2|6018.2|6021.9|6020.9|6018.2|6017.2|254
1598521500000|2020-08-27 09:45:00|6018.7|6017.7|6020.2|6019.2|6020.2|6019.2|6016.9|6015.9|230
1598521800000|2020-08-27 09:50:00|6020.4|6019.4|6024.2|6023.2|6025.7|6024.7|6019.7|6018.7|340
1598522100000|2020-08-27 09:55:00|6023.7|6022.7|6026.7|6025.7|6027.7|6026.7|6022.7|6021.7|196
1598522400000|2020-08-27 10:00:00|6026.4|6025.4|6028.2|6027.2|6028.2|6027.2|6025.4|6024.4|204
1598522700000|2020-08-27 10:05:00|6028.4|6027.4|6030.4|6029.4|6034.4|6033.4|6028.2|6027.2|266
1598523000000|2020-08-27 10:10:00|6030.2|6029.2|6032.2|6031.2|6032.9|6031.9|6030.2|6029.2|140
1598523300000|2020-08-27 10:15:00|6031.9|6030.9|6033.7|6032.7|6034.7|6033.7|6031.2|6030.2|203
1598523600000|2020-08-27 10:20:00|6033.9|6032.9|6034.7|6033.7|6034.7|6033.7|6031.7|6030.7|166
1598523900000|2020-08-27 10:25:00|6034.9|6033.9|6034.2|6033.2|6035.7|6034.7|6032.7|6031.7|156
1598524200000|2020-08-27 10:30:00|6033.9|6032.9|6032.7|6031.7|6034.2|6033.2|6030.2|6029.2|231
1598524500000|2020-08-27 10:35:00|6032.4|6031.4|6035.4|6034.4|6035.9|6034.9|6031.2|6030.2|248
1598524800000|2020-08-27 10:40:00|6035.2|6034.2|6034.7|6033.7|6035.7|6034.7|6033.2|6032.2|175
1598525100000|2020-08-27 10:45:00|6034.4|6033.4|6035.2|6034.2|6035.7|6034.7|6033.4|6032.4|111
1598525400000|2020-08-27 10:50:00|6035.4|6034.4|6033.7|6032.7|6037.4|6036.4|6032.7|6031.7|208
1598525700000|2020-08-27 10:55:00|6033.2|6032.2|6036.7|6035.7|6036.7|6035.7|6032.7|6031.7|334
1598526000000|2020-08-27 11:00:00|6037.7|6036.7|6039.7|6038.7|6041.2|6040.2|6034.9|6033.9|383
1598526300000|2020-08-27 11:05:00|6039.4|6038.4|6036.2|6035.2|6039.7|6038.7|6034.2|6033.2|356
1598526600000|2020-08-27 11:10:00|6035.7|6034.7|6030.7|6029.7|6038.2|6037.2|6030.7|6029.7|315
1598526900000|2020-08-27 11:15:00|6030.2|6029.2|6026.9|6025.9|6030.9|6029.9|6026.7|6025.7|167
1598527200000|2020-08-27 11:20:00|6027.2|6026.2|6026.7|6025.7|6027.7|6026.7|6024.4|6023.4|117
1598527500000|2020-08-27 11:25:00|6026.4|6025.4|6031.2|6030.2|6031.7|6030.7|6026.2|6025.2|177
1598527800000|2020-08-27 11:30:00|6031.7|6030.7|6032.4|6031.4|6032.4|6031.4|6029.2|6028.2|149
1598528100000|2020-08-27 11:35:00|6032.7|6031.7|6034.7|6033.7|6035.7|6034.7|6032.2|6031.2|197
1598528400000|2020-08-27 11:40:00|6034.8|6033.8|6038|6037|6039|6038|6034.8|6033.8|825
1598528700000|2020-08-27 11:45:00|6037.8|6036.8|6036.3|6035.3|6038.5|6037.5|6035.8|6034.8|162
1598529000000|2020-08-27 11:50:00|6035.8|6034.8|6037.8|6036.8|6038|6037|6034.3|6033.3|223
1598529300000|2020-08-27 11:55:00|6038|6037|6037.3|6036.3|6038|6037|6036.3|6035.3|129
1598529600000|2020-08-27 12:00:00|6037|6036|6039.8|6038.8|6040.8|6039.8|6036.8|6035.8|200
1598529900000|2020-08-27 12:05:00|6040|6039|6039.8|6038.8|6042|6041|6039.3|6038.3|209
1598530200000|2020-08-27 12:10:00|6039.5|6038.5|6043.8|6042.8|6043.8|6042.8|6037.5|6036.5|302
1598530500000|2020-08-27 12:15:00|6043.5|6042.5|6046.8|6045.8|6047.5|6046.5|6043.5|6042.5|349
1598530800000|2020-08-27 12:20:00|6046.5|6045.5|6051.8|6050.8|6051.8|6050.8|6045.5|6044.5|403
1598531100000|2020-08-27 12:25:00|6052.5|6051.5|6046.8|6045.8|6053.8|6052.8|6046.5|6045.5|494
1598531400000|2020-08-27 12:30:00|6046.5|6045.5|6051.3|6050.3|6052|6051|6045.5|6044.5|541
1598531700000|2020-08-27 12:35:00|6051.5|6050.5|6047.8|6046.8|6051.8|6050.8|6046.3|6045.3|347
1598532000000|2020-08-27 12:40:00|6047.5|6046.5|6047.8|6046.8|6049|6048|6046.8|6045.8|306
1598532300000|2020-08-27 12:45:00|6047.5|6046.5|6048.8|6047.8|6050.8|6049.8|6047|6046|405
1598532600000|2020-08-27 12:50:00|6049.3|6048.3|6048.5|6047.5|6051.5|6050.5|6046|6045|596
1598532900000|2020-08-27 12:55:00|6048.8|6047.8|6045.3|6044.3|6048.8|6047.8|6044.3|6043.3|373
1598533200000|2020-08-27 13:00:00|6045.5|6044.5|6045.3|6044.3|6048.8|6047.8|6044.5|6043.5|315
1598533500000|2020-08-27 13:05:00|6045.5|6044.5|6037|6036|6048.8|6047.8|6035.5|6034.5|673
1598533800000|2020-08-27 13:10:00|6037.3|6036.3|6044.5|6043.5|6045.3|6044.3|6036|6035|642
1598534100000|2020-08-27 13:15:00|6044.8|6043.8|6054.3|6053.3|6055.3|6054.3|6043|6042|1108
1598534400000|2020-08-27 13:20:00|6054.5|6053.5|6052|6051|6055.8|6054.8|6051|6050|943
1598534700000|2020-08-27 13:25:00|6052.3|6051.3|6050.3|6049.3|6053.8|6052.8|6047.8|6046.8|1078
1598535000000|2020-08-27 13:30:00|6050|6049|6047.8|6046.8|6053|6052|6045|6044|868
1598535300000|2020-08-27 13:35:00|6047.5|6046.5|6048.3|6047.3|6051.5|6050.5|6043.3|6042.3|848
1598535600000|2020-08-27 13:40:00|6048|6047|6057.3|6056.3|6058.8|6057.8|6046.8|6045.8|857
1598535900000|2020-08-27 13:45:00|6056.8|6055.8|6053|6052|6057|6056|6046.3|6045.3|692
1598536200000|2020-08-27 13:50:00|6052.8|6051.8|6056.5|6055.5|6064|6063|6050.5|6049.5|820
1598536500000|2020-08-27 13:55:00|6056.3|6055.3|6056.3|6055.3|6057.5|6056.5|6052.8|6051.8|550
1598536800000|2020-08-27 14:00:00|6057|6056|6050.8|6049.8|6060|6059|6050.5|6049.5|920
1598537100000|2020-08-27 14:05:00|6050.5|6049.5|6036.8|6035.8|6052.3|6051.3|6035.8|6034.8|905
1598537400000|2020-08-27 14:10:00|6037.3|6036.3|6030.8|6029.8|6038.3|6037.3|6029.3|6028.3|1059
1598537700000|2020-08-27 14:15:00|6030.5|6029.5|6041.3|6040.3|6042.5|6041.5|6029|6028|754
1598538000000|2020-08-27 14:20:00|6041.5|6040.5|6044|6043|6044.3|6043.3|6038|6037|459
1598538300000|2020-08-27 14:25:00|6043.8|6042.8|6044|6043|6045.8|6044.8|6040.8|6039.8|488
1598538600000|2020-08-27 14:30:00|6043.8|6042.8|6045.8|6044.8|6046.3|6045.3|6039.8|6038.8|727
1598538900000|2020-08-27 14:35:00|6046|6045|6041.3|6040.3|6046|6045|6038.5|6037.5|437
1598539200000|2020-08-27 14:40:00|6041.8|6040.8|6036.3|6035.3|6041.8|6040.8|6034.3|6033.3|405
1598539500000|2020-08-27 14:45:00|6036|6035|6034.3|6033.3|6037.3|6036.3|6031.8|6030.8|520
1598539800000|2020-08-27 14:50:00|6033.8|6032.8|6033.8|6032.8|6037.3|6036.3|6032.8|6031.8|726
1598540100000|2020-08-27 14:55:00|6034.3|6033.3|6031.3|6030.3|6034.8|6033.8|6028|6027|1258
1598540400000|2020-08-27 15:00:00|6030.8|6029.8|6031.3|6030.3|6035.3|6034.3|6028.5|6027.5|877
1598540700000|2020-08-27 15:05:00|6031|6030|6026.8|6025.8|6031.3|6030.3|6026.8|6025.8|652
1598541000000|2020-08-27 15:10:00|6026.3|6025.3|6024|6023|6028|6027|6021.3|6020.3|864
1598541300000|2020-08-27 15:15:00|6024.3|6023.3|6020.8|6019.8|6024.8|6023.8|6020.8|6019.8|669
1598541600000|2020-08-27 15:20:00|6021|6020|6016.3|6015.3|6021.3|6020.3|6012.3|6011.3|1413
1598541900000|2020-08-27 15:25:00|6016|6015|6013.5|6011.5|6016|6015|6009.3|6008.3|2551
1598542200000|2020-08-27 15:30:00|6013.3|6011.3|6006.3|6004.3|6016.3|6014.3|6004.3|6002.3|4472
1598542500000|2020-08-27 15:35:00|6006|6004|6010.8|6008.8|6011.3|6009.3|6004.3|6002.3|1903
1598542800000|2020-08-27 15:40:00|6010.5|6008.5|6013.3|6011.3|6013.3|6011.3|6009.3|6007.3|459
1598543100000|2020-08-27 15:45:00|6012.8|6010.8|6012.3|6010.3|6013.8|6011.8|6011|6009|497
1598543400000|2020-08-27 15:50:00|6012.5|6010.5|6013.8|6011.8|6014.8|6012.8|6012|6010|241
1598543700000|2020-08-27 15:55:00|6014|6012|6011.8|6009.8|6014.8|6012.8|6011|6009|251
1598544000000|2020-08-27 16:00:00|6011|6009|6008.8|6006.8|6011.8|6009.8|6004.3|6002.3|349
1598544300000|2020-08-27 16:05:00|6009|6007|6008.3|6006.3|6010|6008|6007.5|6005.5|170
1598544600000|2020-08-27 16:10:00|6008|6006|6007.3|6005.3|6008.8|6006.8|6006.8|6004.8|230
1598544900000|2020-08-27 16:15:00|6007.5|6005.5|6001.8|5999.8|6007.8|6005.8|6001.5|5999.5|345
1598545200000|2020-08-27 16:20:00|6001.5|5999.5|6004.8|6002.8|6004.8|6002.8|5997.8|5995.8|511
1598545500000|2020-08-27 16:25:00|6004.3|6002.3|6001.8|5999.8|6007.8|6005.8|6001.8|5999.8|267
1598545800000|2020-08-27 16:30:00|6002|6000|6000.3|5998.3|6005.8|6003.8|5998.8|5996.8|275
1598546100000|2020-08-27 16:35:00|6000|5998|5996.3|5994.3|6001|5999|5992.8|5990.8|307
1598546400000|2020-08-27 16:40:00|5995.8|5993.8|5994.8|5992.8|5996.8|5994.8|5992.3|5990.3|236
1598546700000|2020-08-27 16:45:00|5994.5|5992.5|5996.3|5994.3|5997.3|5995.3|5990.8|5988.8|332
1598547000000|2020-08-27 16:50:00|5996|5994|5992.8|5990.8|5997.3|5995.3|5989.3|5987.3|261
1598547300000|2020-08-27 16:55:00|5992.5|5990.5|5992.5|5990.5|5994.8|5992.8|5990|5988|305
1598547600000|2020-08-27 17:00:00|5992.3|5990.3|5991.3|5989.3|5993.5|5991.5|5989.5|5987.5|204
1598547900000|2020-08-27 17:05:00|5991.5|5989.5|5997.8|5995.8|5998.3|5996.3|5988.5|5986.5|269
1598548200000|2020-08-27 17:10:00|5997.3|5995.3|6002.5|6000.5|6003.3|6001.3|5996.5|5994.5|135
1598548500000|2020-08-27 17:15:00|6002.3|6000.3|6005.3|6003.3|6006|6004|5999.5|5997.5|217
1598548800000|2020-08-27 17:20:00|6005.5|6003.5|6007.5|6005.5|6010.5|6008.5|6003.5|6001.5|187
1598549100000|2020-08-27 17:25:00|6007.8|6005.8|6010.8|6008.8|6010.8|6008.8|6007.5|6005.5|92
1598549400000|2020-08-27 17:30:00|6011.3|6009.3|6008.3|6006.3|6011.8|6009.8|6008|6006|119
1598549700000|2020-08-27 17:35:00|6008.5|6006.5|6006|6004|6009.5|6007.5|6005.3|6003.3|128
1598550000000|2020-08-27 17:40:00|6005.8|6003.8|6007.3|6005.3|6008.5|6006.5|6005.3|6003.3|45
1598550300000|2020-08-27 17:45:00|6007.5|6005.5|6005.5|6003.5|6007.5|6005.5|6003.5|6001.5|68
1598550600000|2020-08-27 17:50:00|6005.8|6003.8|6002|6000|6006|6004|6000.3|5998.3|70
1598550900000|2020-08-27 17:55:00|6002.3|6000.3|6005.8|6003.8|6008.5|6006.5|6002.3|6000.3|100
1598551200000|2020-08-27 18:00:00|6005.5|6003.5|6010.8|6008.8|6011.3|6009.3|6004.3|6002.3|64
1598551500000|2020-08-27 18:05:00|6011|6009|6010.3|6008.3|6011.5|6009.5|6009.3|6007.3|27
1598551800000|2020-08-27 18:10:00|6010.5|6008.5|6013.3|6011.3|6014.5|6012.5|6010.3|6008.3|57
1598552100000|2020-08-27 18:15:00|6013|6011|6014.5|6012.5|6016|6014|6012.8|6010.8|57
1598552400000|2020-08-27 18:20:00|6014.3|6012.3|6012.3|6010.3|6014.8|6012.8|6010.5|6008.5|78
1598552700000|2020-08-27 18:25:00|6012.8|6010.8|6015.8|6013.8|6015.8|6013.8|6011.8|6009.8|51
1598553000000|2020-08-27 18:30:00|6015.5|6013.5|6014|6012|6016|6014|6013|6011|48
1598553300000|2020-08-27 18:35:00|6014.3|6012.3|6015.3|6013.3|6016.5|6014.5|6014|6012|48
1598553600000|2020-08-27 18:40:00|6015.5|6013.5|6015|6013|6017|6015|6015|6013|44
1598553900000|2020-08-27 18:45:00|6014.8|6012.8|6014|6012|6017.3|6015.3|6013.5|6011.5|47
1598554200000|2020-08-27 18:50:00|6013.8|6011.8|6013|6011|6016.3|6014.3|6011.8|6009.8|46
1598554500000|2020-08-27 18:55:00|6013.3|6011.3|6015.5|6013.5|6016.5|6014.5|6012.8|6010.8|61
1598554800000|2020-08-27 19:00:00|6015|6013|6015.3|6013.3|6018.5|6016.5|6014.3|6012.3|79
1598555100000|2020-08-27 19:05:00|6015|6013|6016.3|6014.3|6016.8|6014.8|6011.3|6009.3|66
1598555400000|2020-08-27 19:10:00|6016.5|6014.5|6015.8|6013.8|6018.5|6016.5|6014.5|6012.5|110
1598555700000|2020-08-27 19:15:00|6015.3|6013.3|6018.8|6016.8|6019|6017|6013.5|6011.5|89
1598556000000|2020-08-27 19:20:00|6018.5|6016.5|6017.8|6015.8|6021|6019|6017.8|6015.8|68
1598556300000|2020-08-27 19:25:00|6018.3|6016.3|6016.5|6014.5|6018.3|6016.3|6015.8|6013.8|147
1598556600000|2020-08-27 19:30:00|6016.8|6014.8|6016.8|6014.8|6017.8|6015.8|6014|6012|82
1598556900000|2020-08-27 19:35:00|6016.5|6014.5|6016.3|6014.3|6018|6016|6013.3|6011.3|113
1598557200000|2020-08-27 19:40:00|6015.8|6013.8|6011.3|6009.3|6019|6017|6011|6009|86
1598557500000|2020-08-27 19:45:00|6011.5|6009.5|6014.3|6012.3|6015|6013|6008.3|6006.3|186
1598557800000|2020-08-27 19:50:00|6012.5|6010.5|6008.5|6006.5|6012.8|6010.8|6007.5|6005.5|258
1598558100000|2020-08-27 19:55:00|6008.8|6006.8|6006.6|6002.6|6010|6008|6004.8|6001.5|277
1598558400000|2020-08-27 20:00:00|6007.3|6003.3|6011.4|6007.4|6012.6|6008.6|6002.7|5998.7|0
1598558700000|2020-08-27 20:05:00|6011.8|6007.8|6014.6|6010.6|6016.1|6012.1|6011.8|6007.8|0
1598559000000|2020-08-27 20:10:00|6014.3|6010.3|6012.2|6008.2|6014.6|6010.6|6011.8|6007.8|0
1598559300000|2020-08-27 20:15:00|6012.1|6008.1|6011.6|6007.6|6012.3|6008.3|6011.5|6007.5|0
1598559600000|2020-08-27 20:20:00|6011.5|6007.5|6011.8|6007.8|6011.9|6007.9|6011.5|6007.5|0
1598559900000|2020-08-27 20:25:00|6011.7|6007.7|6011.2|6007.2|6012.1|6008.1|6011.2|6007.2|0
1598560200000|2020-08-27 20:30:00|6012.5|6008.5|6015.7|6011.7|6015.9|6011.9|6011.1|6007.1|0
1598560500000|2020-08-27 20:35:00|6016.1|6012.1|6015.5|6011.5|6017.2|6013.2|6014.7|6010.7|0
1598560800000|2020-08-27 20:40:00|6015.8|6011.8|6014.8|6010.8|6016.5|6012.5|6014.4|6010.4|0
1598561100000|2020-08-27 20:45:00|6014.4|6010.4|6015|6011|6015|6011|6013.5|6009.5|0
1598561400000|2020-08-27 20:50:00|6015.3|6011.3|6013.5|6009.5|6015.3|6011.3|6012.8|6008.8|0
1598561700000|2020-08-27 20:55:00|6013.9|6009.9|6016|6012|6016.1|6012.1|6013.5|6009.5|0
1598562000000|2020-08-27 21:00:00|6015.8|6011.8|6015.6|6011.6|6015.9|6011.9|6015.5|6011.5|0
1598562300000|2020-08-27 21:05:00|6015.5|6011.5|6015|6011|6015.5|6011.5|6014.9|6010.9|0
1598562600000|2020-08-27 21:10:00|6015.4|6011.4|6015.8|6011.8|6015.9|6011.9|6014.9|6010.9|0
1598562900000|2020-08-27 21:15:00|6015.7|6011.7|6015.5|6011.5|6015.8|6011.8|6015.5|6011.5|0
1598563200000|2020-08-27 21:20:00|6015.6|6011.6|6015.7|6011.7|6016|6012|6015.6|6011.6|0
1598563500000|2020-08-27 21:25:00|6015.6|6011.6|6015.6|6011.6|6015.6|6011.6|6015.6|6011.6|0
1598563800000|2020-08-27 21:30:00|6015.7|6011.7|6016.8|6012.8|6016.8|6012.8|6015.6|6011.6|0
1598564100000|2020-08-27 21:35:00|6016.9|6012.9|6018.7|6014.7|6018.7|6014.7|6016.9|6012.9|0
1598564400000|2020-08-27 21:40:00|6018.6|6014.6|6018.8|6014.8|6018.8|6014.8|6018.5|6014.5|0
1598564700000|2020-08-27 21:45:00|6018.1|6014.1|6018.9|6014.9|6018.9|6014.9|6018.1|6014.1|0
1598565000000|2020-08-27 21:50:00|6019|6015|6019.4|6015.4|6019.6|6015.6|6019|6015|0
1598565300000|2020-08-27 21:55:00|6019.5|6015.5|6019.5|6015.5|6019.7|6015.7|6019.5|6015.5|0
1598565600000|2020-08-27 22:00:00|6021.5|6017.5|6016|6012|6021.5|6017.5|6015.2|6011.2|0
1598565900000|2020-08-27 22:05:00|6016.4|6012.4|6018.2|6014.2|6018.2|6014.2|6015.3|6011.3|0
1598566200000|2020-08-27 22:10:00|6017.8|6013.8|6018.9|6014.9|6019.3|6015.3|6017.8|6013.8|0
1598566500000|2020-08-27 22:15:00|6019.3|6015.3|6018.2|6014.2|6019.3|6015.3|6017.8|6013.8|0
1598566800000|2020-08-27 22:20:00|6018.6|6014.6|6017.5|6013.5|6018.6|6014.6|6017.4|6013.4|0
1598567100000|2020-08-27 22:25:00|6017.6|6013.6|6018.2|6014.2|6018.2|6014.2|6017.5|6013.5|0
1598567400000|2020-08-27 22:30:00|6017.9|6013.9|6019.4|6015.4|6019.7|6015.7|6017.5|6013.5|0
1598567700000|2020-08-27 22:35:00|6019.7|6015.7|6019.6|6015.6|6019.7|6015.7|6018.6|6014.6|0
1598568000000|2020-08-27 22:40:00|6019.4|6015.4|6020.1|6016.1|6020.4|6016.4|6019.3|6015.3|0
1598568300000|2020-08-27 22:45:00|6020|6016|6017.2|6013.2|6020|6016|6017.2|6013.2|0
1598568600000|2020-08-27 22:50:00|6017.6|6013.6|6016.8|6012.8|6017.6|6013.6|6016.5|6012.5|0
1598568900000|2020-08-27 22:55:00|6017.2|6013.2|6017.5|6013.5|6017.9|6013.9|6016.5|6012.5|0
1598569200000|2020-08-27 23:00:00|6017.9|6013.9|6016.8|6012.8|6017.9|6013.9|6016.8|6012.8|0
1598569500000|2020-08-27 23:05:00|6017.2|6013.2|6016.8|6012.8|6017.2|6013.2|6016.8|6012.8|0
1598569800000|2020-08-27 23:10:00|6016.4|6012.4|6016.8|6012.8|6017.5|6013.5|6016.4|6012.4|0
1598570100000|2020-08-27 23:15:00|6016.9|6012.9|6018.7|6014.7|6018.7|6014.7|6016.9|6012.9|0
1598570400000|2020-08-27 23:20:00|6018.3|6014.3|6018.4|6014.4|6018.7|6014.7|6017.8|6013.8|0
1598570700000|2020-08-27 23:25:00|6018|6014|6018.4|6014.4|6018.4|6014.4|6018|6014|0
1598571000000|2020-08-27 23:30:00|6018|6014|6021|6017|6021.3|6017.3|6018|6014|0
1598571300000|2020-08-27 23:35:00|6021.3|6017.3|6020.6|6016.6|6021.3|6017.3|6019.8|6015.8|0
1598571600000|2020-08-27 23:40:00|6020.2|6016.2|6019.9|6015.9|6020.2|6016.2|6019.1|6015.1|0
1598571900000|2020-08-27 23:45:00|6020.2|6016.2|6020.9|6016.9|6021.3|6017.3|6019.9|6015.9|0
1598572200000|2020-08-27 23:50:00|6021.3|6017.3|6021.3|6017.3|6022|6018|6020.6|6016.6|0
1598572500000|2020-08-27 23:55:00|6020.9|6016.9|6018.7|6014.7|6022.4|6018.4|6018.7|6014.7|0
1598572800000|2020-08-28 00:00:00|6018.3|6014.3|6021.3|6018.3|6023.5|6020.5|6010.5|6007.5|93
1598573100000|2020-08-28 00:05:00|6021|6018|6022|6019|6023.5|6020.5|6021|6018|4
1598573400000|2020-08-28 00:10:00|6022.5|6019.5|6021.8|6018.8|6023.3|6020.3|6021.8|6018.8|6
1598573700000|2020-08-28 00:15:00|6022|6019|6024.8|6021.8|6029.5|6026.5|6021.8|6018.8|50
1598574000000|2020-08-28 00:20:00|6025|6022|6033.3|6030.3|6033.3|6030.3|6025|6022|3
1598574300000|2020-08-28 00:25:00|6033|6030|6028.3|6025.3|6033|6030|6027.8|6024.8|5
1598574600000|2020-08-28 00:30:00|6028|6025|6024.5|6021.5|6028.3|6025.3|6021.3|6018.3|9
1598574900000|2020-08-28 00:35:00|6024.3|6021.3|6025.3|6022.3|6027|6024|6024.3|6021.3|3
1598575200000|2020-08-28 00:40:00|6025.5|6022.5|6018.5|6015.5|6026|6023|6018.5|6015.5|5
1598575500000|2020-08-28 00:45:00|6019|6016|6013|6010|6021|6018|6013|6010|7
1598575800000|2020-08-28 00:50:00|6012.5|6009.5|6015.3|6012.3|6015.8|6012.8|6012.3|6009.3|5
1598576100000|2020-08-28 00:55:00|6015|6012|6019|6016|6019.8|6016.8|6014.5|6011.5|3
1598576400000|2020-08-28 01:00:00|6018.8|6015.8|6019.5|6016.5|6022.5|6019.5|6015.3|6012.3|5
1598576700000|2020-08-28 01:05:00|6019.3|6016.3|6018|6015|6020.3|6017.3|6017.3|6014.3|4
1598577000000|2020-08-28 01:10:00|6017.8|6014.8|6018.8|6015.8|6018.8|6015.8|6017.3|6014.3|0
1598577300000|2020-08-28 01:15:00|6019|6016|6013|6010|6023|6020|6013|6010|37
1598577600000|2020-08-28 01:20:00|6012.8|6009.8|6011.5|6008.5|6013|6010|6010.3|6007.3|4
1598577900000|2020-08-28 01:25:00|6013|6010|6013|6010|6017|6014|6012|6009|13
1598578200000|2020-08-28 01:30:00|6013.3|6010.3|6015.5|6012.5|6016.5|6013.5|6012|6009|6
1598578500000|2020-08-28 01:35:00|6015.8|6012.8|6017|6014|6017|6014|6015|6012|2
1598578800000|2020-08-28 01:40:00|6018.5|6015.5|6022.8|6019.8|6024.5|6021.5|6018.5|6015.5|23
1598579100000|2020-08-28 01:45:00|6023|6020|6024.3|6021.3|6025|6022|6023|6020|1
1598579400000|2020-08-28 01:50:00|6024.5|6021.5|6024.8|6021.8|6025.3|6022.3|6023.5|6020.5|0
1598579700000|2020-08-28 01:55:00|6025|6022|6025|6022|6025.3|6022.3|6025|6022|0
1598580000000|2020-08-28 02:00:00|6025.3|6022.3|6024.5|6021.5|6025.3|6022.3|6024.3|6021.3|2
1598580300000|2020-08-28 02:05:00|6024.8|6021.8|6025.8|6022.8|6025.8|6022.8|6024.8|6021.8|3
1598580600000|2020-08-28 02:10:00|6026|6023|6027.5|6024.5|6027.8|6024.8|6025.5|6022.5|8
1598580900000|2020-08-28 02:15:00|6028.3|6025.3|6028|6025|6031|6028|6027.5|6024.5|9
1598581200000|2020-08-28 02:20:00|6028.3|6025.3|6029|6026|6029.8|6026.8|6028.3|6025.3|4
1598581500000|2020-08-28 02:25:00|6029.3|6026.3|6028.3|6025.3|6029.5|6026.5|6027.5|6024.5|4
1598581800000|2020-08-28 02:30:00|6029.5|6026.5|6024.8|6021.8|6033.3|6030.3|6024.8|6021.8|24
1598582100000|2020-08-28 02:35:00|6024.5|6021.5|6025|6022|6025|6022|6024|6021|27
1598582400000|2020-08-28 02:40:00|6024.5|6021.5|6028|6025|6029.8|6026.8|6022.8|6019.8|57
1598582700000|2020-08-28 02:45:00|6027.8|6024.8|6029|6026|6030|6027|6026.8|6023.8|5
1598583000000|2020-08-28 02:50:00|6029.3|6026.3|6036|6033|6041.8|6038.8|6029.3|6026.3|201
1598583300000|2020-08-28 02:55:00|6036.3|6033.3|6040.5|6037.5|6042.3|6039.3|6036.3|6033.3|21
1598583600000|2020-08-28 03:00:00|6040.8|6037.8|6038.5|6035.5|6043.8|6040.8|6038.5|6035.5|38
1598583900000|2020-08-28 03:05:00|6038.8|6035.8|6041.3|6038.3|6043.5|6040.5|6037.8|6034.8|9
1598584200000|2020-08-28 03:10:00|6041|6038|6040.3|6037.3|6041.3|6038.3|6038.3|6035.3|15
1598584500000|2020-08-28 03:15:00|6040.5|6037.5|6037.8|6034.8|6043|6040|6036.3|6033.3|49
1598584800000|2020-08-28 03:20:00|6038.3|6035.3|6040.3|6037.3|6040.3|6037.3|6038.3|6035.3|1
1598585100000|2020-08-28 03:25:00|6040.8|6037.8|6040.8|6037.8|6042.8|6039.8|6039|6036|21
1598585400000|2020-08-28 03:30:00|6041|6038|6039.5|6036.5|6044.3|6041.3|6036.5|6033.5|21
1598585700000|2020-08-28 03:35:00|6038.5|6035.5|6040.5|6037.5|6041.3|6038.3|6038|6035|6
1598586000000|2020-08-28 03:40:00|6040.3|6037.3|6038|6035|6041|6038|6038|6035|11
1598586300000|2020-08-28 03:45:00|6038.3|6035.3|6039.3|6036.3|6039.5|6036.5|6038|6035|0
1598586600000|2020-08-28 03:50:00|6039|6036|6039.8|6036.8|6039.8|6036.8|6039|6036|0
1598586900000|2020-08-28 03:55:00|6039.5|6036.5|6039.3|6036.3|6040|6037|6039.3|6036.3|2
1598587200000|2020-08-28 04:00:00|6039.5|6036.5|6039|6036|6039.8|6036.8|6039|6036|8
1598587500000|2020-08-28 04:05:00|6039.3|6036.3|6038.5|6035.5|6039.3|6036.3|6038.5|6035.5|4
1598587800000|2020-08-28 04:10:00|6038.3|6035.3|6037|6034|6038.3|6035.3|6036|6033|10
1598588100000|2020-08-28 04:15:00|6037.3|6034.3|6036.8|6033.8|6037.3|6034.3|6036.3|6033.3|14
1598588400000|2020-08-28 04:20:00|6037|6034|6036.3|6033.3|6037|6034|6035.8|6032.8|17
1598588700000|2020-08-28 04:25:00|6035.8|6032.8|6036.5|6033.5|6036.8|6033.8|6035.8|6032.8|17
1598589000000|2020-08-28 04:30:00|6036.8|6033.8|6036|6033|6038.3|6035.3|6035.5|6032.5|49
1598589300000|2020-08-28 04:35:00|6036.5|6033.5|6035.8|6032.8|6036.5|6033.5|6035.8|6032.8|34
1598589600000|2020-08-28 04:40:00|6036|6033|6037.3|6034.3|6038|6035|6034.8|6031.8|54
1598589900000|2020-08-28 04:45:00|6037.5|6034.5|6036.5|6033.5|6039.5|6036.5|6036.3|6033.3|20
1598590200000|2020-08-28 04:50:00|6036.8|6033.8|6039.8|6036.8|6040|6037|6036.8|6033.8|9
1598590500000|2020-08-28 04:55:00|6039.5|6036.5|6040.5|6037.5|6040.5|6037.5|6038|6035|7
1598590800000|2020-08-28 05:00:00|6040|6037|6042.3|6039.3|6044|6041|6039.5|6036.5|27
1598591100000|2020-08-28 05:05:00|6042|6039|6019.3|6016.3|6042|6039|6017.8|6014.8|199
1598591400000|2020-08-28 05:10:00|6019.5|6016.5|6023|6020|6023.8|6020.8|6012.5|6009.5|109
1598591700000|2020-08-28 05:15:00|6023.3|6020.3|6033|6030|6033.3|6030.3|6019|6016|129
1598592000000|2020-08-28 05:20:00|6033.3|6030.3|6037.3|6034.3|6038.8|6035.8|6033.3|6030.3|13
1598592300000|2020-08-28 05:25:00|6037|6034|6037.8|6034.8|6039.3|6036.3|6033.3|6030.3|16
1598592600000|2020-08-28 05:30:00|6038.3|6035.3|6034.5|6031.5|6038.8|6035.8|6034.5|6031.5|21
1598592900000|2020-08-28 05:35:00|6034.8|6031.8|6037.8|6034.8|6038.5|6035.5|6034.8|6031.8|16
1598593200000|2020-08-28 05:40:00|6037.5|6034.5|6037|6034|6038.3|6035.3|6035.3|6032.3|51
1598593500000|2020-08-28 05:45:00|6037.3|6034.3|6034.8|6031.8|6038.5|6035.5|6034|6031|29
1598593800000|2020-08-28 05:50:00|6035|6032|6036.3|6033.3|6037.5|6034.5|6031.3|6028.3|24
1598594100000|2020-08-28 05:55:00|6036|6033|6041|6038|6046.5|6043.5|6033|6030|135
1598594400000|2020-08-28 06:00:00|6040.8|6037.8|6037.3|6035.3|6043|6041|6029|6027|665
1598594700000|2020-08-28 06:05:00|6037.8|6035.8|6039.5|6037.5|6042.3|6040.3|6032.8|6030.8|311
1598595000000|2020-08-28 06:10:00|6039.8|6037.8|6040|6038|6044|6042|6037.8|6035.8|126
1598595300000|2020-08-28 06:15:00|6041|6039|6037.5|6035.5|6044.8|6042.8|6035.5|6033.5|109
1598595600000|2020-08-28 06:20:00|6037.8|6035.8|6037|6035|6039.5|6037.5|6035.3|6033.3|100
1598595900000|2020-08-28 06:25:00|6036.8|6034.8|6038|6036|6041|6039|6036|6034|125
1598596200000|2020-08-28 06:30:00|6038.3|6036.3|6036|6034|6041.5|6039.5|6035.8|6033.8|132
1598596500000|2020-08-28 06:35:00|6036.5|6034.5|6033.3|6031.3|6037.5|6035.5|6033|6031|111
1598596800000|2020-08-28 06:40:00|6033.5|6031.5|6037|6035|6037.3|6035.3|6030.5|6028.5|87
1598597100000|2020-08-28 06:45:00|6037.3|6035.3|6036.5|6034.5|6038|6036|6034|6032|98
1598597400000|2020-08-28 06:50:00|6037|6035|6030|6028|6038|6036|6029.3|6027.3|114
1598597700000|2020-08-28 06:55:00|6029.8|6027.8|6027.8|6025.8|6034|6032|6027.3|6025.3|350
1598598000000|2020-08-28 07:00:00|6027.3|6026.3|6017|6016|6035|6034|6016.3|6015.3|2128
1598598300000|2020-08-28 07:05:00|6017.3|6016.3|6015.5|6014.5|6024.5|6023.5|6005|6004|1396
1598598600000|2020-08-28 07:10:00|6014|6013|6006.8|6005.8|6016.3|6015.3|6003.3|6002.3|1016
1598598900000|2020-08-28 07:15:00|6007.3|6006.3|5992.8|5991.8|6007.8|6006.8|5990.5|5989.5|1119
1598599200000|2020-08-28 07:20:00|5992.5|5991.5|5982.5|5981.5|5993|5992|5980.3|5979.3|1231
1598599500000|2020-08-28 07:25:00|5982.3|5981.3|5991.5|5990.5|5991.8|5990.8|5978.5|5977.5|1181
1598599800000|2020-08-28 07:30:00|5991.3|5990.3|5969|5968|5991.8|5990.8|5965.5|5964.5|1255
1598600100000|2020-08-28 07:35:00|5969.3|5968.3|5970.3|5969.3|5979|5978|5965|5964|1119
1598600400000|2020-08-28 07:40:00|5971.5|5970.5|5980.7|5979.7|5983.2|5982.2|5963.2|5962.2|1129
1598600700000|2020-08-28 07:45:00|5980.5|5979.5|5987.2|5986.2|5987.7|5986.7|5975.5|5974.5|755
1598601000000|2020-08-28 07:50:00|5987.5|5986.5|5983.2|5982.2|5988|5987|5975|5974|579
1598601300000|2020-08-28 07:55:00|5983|5982|5987|5986|5993.7|5992.7|5979.7|5978.7|614
1598601600000|2020-08-28 08:00:00|5987.2|5986.2|5996.2|5995.2|5998|5997|5981.5|5980.5|597
1598601900000|2020-08-28 08:05:00|5996.7|5995.7|6000.5|5999.5|6002.2|6001.2|5995.5|5994.5|750
1598602200000|2020-08-28 08:10:00|6000.7|5999.7|6013.7|6012.7|6015.5|6014.5|5999.7|5998.7|488
1598602500000|2020-08-28 08:15:00|6013.5|6012.5|6011.5|6010.5|6018.5|6017.5|6011|6010|622
1598602800000|2020-08-28 08:20:00|6012|6011|6027.5|6026.5|6030|6029|6012|6011|621
1598603100000|2020-08-28 08:25:00|6028|6027|6022.2|6021.2|6028.2|6027.2|6020.5|6019.5|512
1598603400000|2020-08-28 08:30:00|6022|6021|6011|6010|6025|6024|6010.7|6009.7|571
1598603700000|2020-08-28 08:35:00|6011.5|6010.5|6013|6012|6013.5|6012.5|6006.5|6005.5|553
1598604000000|2020-08-28 08:40:00|6012.5|6011.5|6000|5999|6014|6013|5996|5995|1674
1598604300000|2020-08-28 08:45:00|6000.2|5999.2|6012.2|6011.2|6012.7|6011.7|5998|5997|397
1598604600000|2020-08-28 08:50:00|6012|6011|6011|6010|6012|6011|6006.7|6005.7|291
1598604900000|2020-08-28 08:55:00|6010.5|6009.5|6009.5|6008.5|6014.5|6013.5|6008.7|6007.7|195
1598605200000|2020-08-28 09:00:00|6009.7|6008.7|6010.5|6009.5|6012.7|6011.7|6002.5|6001.5|272
1598605500000|2020-08-28 09:05:00|6010.2|6009.2|6012.5|6011.5|6017|6016|6009|6008|249
1598605800000|2020-08-28 09:10:00|6012.2|6011.2|6016.2|6015.2|6016.2|6015.2|6011|6010|275
1598606100000|2020-08-28 09:15:00|6016|6015|6014.7|6013.7|6018.5|6017.5|6012.7|6011.7|284
1598606400000|2020-08-28 09:20:00|6015|6014|6008.5|6007.5|6016.5|6015.5|6007.7|6006.7|251
1598606700000|2020-08-28 09:25:00|6008.2|6007.2|6010.5|6009.5|6011.7|6010.7|6004.5|6003.5|317
1598607000000|2020-08-28 09:30:00|6010.2|6009.2|6010|6009|6011.5|6010.5|6007.2|6006.2|224
1598607300000|2020-08-28 09:35:00|6010.2|6009.2|6015.5|6014.5|6016|6015|6007.2|6006.2|363
1598607600000|2020-08-28 09:40:00|6015.2|6014.2|6020.2|6019.2|6022.2|6021.2|6015.2|6014.2|304
1598607900000|2020-08-28 09:45:00|6020|6019|6022.2|6021.2|6023.5|6022.5|6017.7|6016.7|291
1598608200000|2020-08-28 09:50:00|6022.5|6021.5|6020.2|6019.2|6025.5|6024.5|6019.5|6018.5|380
1598608500000|2020-08-28 09:55:00|6020|6019|6023|6022|6024|6023|6019|6018|236
1598608800000|2020-08-28 10:00:00|6022.7|6021.7|6014.5|6013.5|6025|6024|6013.5|6012.5|300
1598609100000|2020-08-28 10:05:00|6014.7|6013.7|6005.2|6004.2|6016.5|6015.5|6002.5|6001.5|319
1598609400000|2020-08-28 10:10:00|6005.7|6004.7|6004.5|6003.5|6007|6006|6001.7|6000.7|217
1598609700000|2020-08-28 10:15:00|6003.7|6002.7|5995|5994|6004.5|6003.5|5994.5|5993.5|332
1598610000000|2020-08-28 10:20:00|5994.7|5993.7|5988|5987|5995.5|5994.5|5987.5|5986.5|413
1598610300000|2020-08-28 10:25:00|5987.7|5986.7|5995|5994|5995.7|5994.7|5987.7|5986.7|487
1598610600000|2020-08-28 10:30:00|5994.7|5993.7|5997.7|5996.7|6001.5|6000.5|5993|5992|220
1598610900000|2020-08-28 10:35:00|5998|5997|6002.7|6001.7|6003.7|6002.7|5996.5|5995.5|208
1598611200000|2020-08-28 10:40:00|6002.5|6001.5|6002.7|6001.7|6004.5|6003.5|6000|5999|124
1598611500000|2020-08-28 10:45:00|6003|6002|6000.5|5999.5|6003.2|6002.2|5998.7|5997.7|279
1598611800000|2020-08-28 10:50:00|6000.7|5999.7|6005.2|6004.2|6005.5|6004.5|5999|5998|153
1598612100000|2020-08-28 10:55:00|6005|6004|6000.2|5999.2|6005|6004|5998.5|5997.5|458
1598612400000|2020-08-28 11:00:00|6000.7|5999.7|6004|6003|6004.5|6003.5|5998|5997|522
1598612700000|2020-08-28 11:05:00|6004.2|6003.2|6002.7|6001.7|6005.5|6004.5|6001|6000|236
1598613000000|2020-08-28 11:10:00|6003|6002|6009|6008|6010.2|6009.2|6003|6002|247
1598613300000|2020-08-28 11:15:00|6009.2|6008.2|6005.7|6004.7|6010.2|6009.2|6005|6004|249
1598613600000|2020-08-28 11:20:00|6006|6005|6006.5|6005.5|6009.2|6008.2|6005.7|6004.7|159
1598613900000|2020-08-28 11:25:00|6006.2|6005.2|6005.2|6004.2|6006.5|6005.5|6000.2|5999.2|438
1598614200000|2020-08-28 11:30:00|6005.5|6004.5|6007|6006|6010.7|6009.7|6004|6003|356
1598614500000|2020-08-28 11:35:00|6006.7|6005.7|6000.5|5999.5|6007.5|6006.5|6000.5|5999.5|173
1598614800000|2020-08-28 11:40:00|5999.7|5998.7|6001.9|6000.9|6002.2|6001.2|5997.2|5996.2|211
1598615100000|2020-08-28 11:45:00|6001.7|6000.7|6002.7|6001.7|6004.2|6003.2|6001.7|6000.7|199
1598615400000|2020-08-28 11:50:00|6002.9|6001.9|6003.2|6002.2|6008.2|6007.2|6002.9|6001.9|262
1598615700000|2020-08-28 11:55:00|6003.4|6002.4|6004.2|6003.2|6006.2|6005.2|6002.4|6001.4|248
1598616000000|2020-08-28 12:00:00|6004.7|6003.7|5998.7|5997.7|6004.7|6003.7|5997.9|5996.9|402
1598616300000|2020-08-28 12:05:00|5998.4|5997.4|6001.7|6000.7|6003.2|6002.2|5996.7|5995.7|273
1598616600000|2020-08-28 12:10:00|6001.9|6000.9|6000.2|5999.2|6002.7|6001.7|5998.7|5997.7|376
1598616900000|2020-08-28 12:15:00|5999.4|5998.4|5999.7|5998.7|6000.4|5999.4|5996.7|5995.7|193
1598617200000|2020-08-28 12:20:00|5999.9|5998.9|6004.4|6003.4|6006.2|6005.2|5999.2|5998.2|178
1598617500000|2020-08-28 12:25:00|6004.2|6003.2|5997.9|5996.9|6004.2|6003.2|5997.4|5996.4|229
1598617800000|2020-08-28 12:30:00|5997.7|5996.7|5998.9|5997.9|6000.9|5999.9|5993.2|5992.2|320
1598618100000|2020-08-28 12:35:00|5998.7|5997.7|5997.2|5996.2|5998.9|5997.9|5993.4|5992.4|307
1598618400000|2020-08-28 12:40:00|5996.9|5995.9|5995.7|5994.7|5998.7|5997.7|5994.7|5993.7|270
1598618700000|2020-08-28 12:45:00|5995.9|5994.9|5993.7|5992.7|5997.4|5996.4|5991.2|5990.2|318
1598619000000|2020-08-28 12:50:00|5994.2|5993.2|6002.7|6001.7|6004.7|6003.7|5994.2|5993.2|289
1598619300000|2020-08-28 12:55:00|6002.4|6001.4|6002.4|6001.4|6004.2|6003.2|6000.2|5999.2|349
1598619600000|2020-08-28 13:00:00|6002.2|6001.2|6004.7|6003.7|6008.2|6007.2|6001.9|6000.9|236
1598619900000|2020-08-28 13:05:00|6004.9|6003.9|6006.9|6005.9|6006.9|6005.9|6002.2|6001.2|325
1598620200000|2020-08-28 13:10:00|6007.2|6006.2|6007.2|6006.2|6008.4|6007.4|6002.9|6001.9|463
1598620500000|2020-08-28 13:15:00|6007.4|6006.4|6006.2|6005.2|6007.7|6006.7|6004.9|6003.9|219
1598620800000|2020-08-28 13:20:00|6006.4|6005.4|6005.9|6004.9|6007.4|6006.4|6005.2|6004.2|250
1598621100000|2020-08-28 13:25:00|6005.7|6004.7|6003.7|6002.7|6006.7|6005.7|6003.7|6002.7|353
1598621400000|2020-08-28 13:30:00|6003.9|6002.9|5998.2|5997.2|6004.2|6003.2|5992.2|5991.2|1099
1598621700000|2020-08-28 13:35:00|5997.9|5996.9|6000.2|5999.2|6004.2|6003.2|5996.7|5995.7|726
1598622000000|2020-08-28 13:40:00|5999.9|5998.9|5997.7|5996.7|6003.2|6002.2|5996.7|5995.7|882
1598622300000|2020-08-28 13:45:00|5997.4|5996.4|6001.7|6000.7|6002.9|6001.9|5994.7|5993.7|839
1598622600000|2020-08-28 13:50:00|6001.4|6000.4|6001.9|6000.9|6003.4|6002.4|5997.9|5996.9|464
1598622900000|2020-08-28 13:55:00|6000.9|5999.9|5994.7|5993.7|6000.9|5999.9|5994.2|5993.2|451
1598623200000|2020-08-28 14:00:00|5994.4|5993.4|5984.9|5983.9|5995.9|5994.9|5984.7|5983.7|807
1598623500000|2020-08-28 14:05:00|5984.7|5983.7|5980.2|5979.2|5987.2|5986.2|5979.4|5978.4|701
1598623800000|2020-08-28 14:10:00|5980.5|5979.5|5974|5973|5982.5|5981.5|5973.7|5972.7|771
1598624100000|2020-08-28 14:15:00|5973.7|5972.7|5973|5972|5974|5973|5967|5966|725
1598624400000|2020-08-28 14:20:00|5972.7|5971.7|5976|5975|5976|5975|5969|5968|696
1598624700000|2020-08-28 14:25:00|5975.5|5974.5|5980|5979|5982.2|5981.2|5975|5974|503
1598625000000|2020-08-28 14:30:00|5979.5|5978.5|5972.5|5971.5|5982.2|5981.2|5971.7|5970.7|850
1598625300000|2020-08-28 14:35:00|5972.7|5971.7|5978.2|5977.2|5978.7|5977.7|5967.5|5966.5|754
1598625600000|2020-08-28 14:40:00|5978|5977|5979.5|5978.5|5983|5982|5976.7|5975.7|485
1598625900000|2020-08-28 14:45:00|5979|5978|5981.5|5980.5|5982.5|5981.5|5974.5|5973.5|775
1598626200000|2020-08-28 14:50:00|5981.7|5980.7|5980.2|5979.2|5982.5|5981.5|5974|5973|698
1598626500000|2020-08-28 14:55:00|5980.5|5979.5|5977.2|5976.2|5981.2|5980.2|5971.5|5970.5|1075
1598626800000|2020-08-28 15:00:00|5977.5|5976.5|5979.2|5978.2|5980.5|5979.5|5975|5974|702
1598627100000|2020-08-28 15:05:00|5979.5|5978.5|5980|5979|5984.2|5983.2|5978.5|5977.5|774
1598627400000|2020-08-28 15:10:00|5980.5|5979.5|5979.5|5978.5|5982|5981|5977.5|5976.5|757
1598627700000|2020-08-28 15:15:00|5979.7|5978.7|5981|5980|5981|5980|5976.2|5975.2|955
1598628000000|2020-08-28 15:20:00|5981.5|5980.5|5977|5976|5984|5983|5977|5976|1221
1598628300000|2020-08-28 15:25:00|5976.7|5975.7|5966.5|5964.5|5978.5|5977.5|5962|5961|6220
1598628600000|2020-08-28 15:30:00|5965.5|5963.5|5963.5|5961.5|5965.5|5963.5|5955|5953|8537
1598628900000|2020-08-28 15:35:00|5963.7|5961.7|5965|5963|5967|5965|5962|5960|1730
1598629200000|2020-08-28 15:40:00|5964.7|5962.7|5968|5966|5968|5966|5964|5962|602
1598629500000|2020-08-28 15:45:00|5967.7|5965.7|5966|5964|5968.5|5966.5|5963.5|5961.5|548
1598629800000|2020-08-28 15:50:00|5965.7|5963.7|5967|5965|5969.7|5967.7|5965.7|5963.7|390
1598630100000|2020-08-28 15:55:00|5966.5|5964.5|5968|5966|5970|5968|5966.5|5964.5|162
1598630400000|2020-08-28 16:00:00|5967.7|5965.7|5967.2|5965.2|5968.5|5966.5|5966|5964|450
1598630700000|2020-08-28 16:05:00|5967|5965|5971.5|5969.5|5972|5970|5966|5964|382
1598631000000|2020-08-28 16:10:00|5971.7|5969.7|5971|5969|5973|5971|5970.7|5968.7|163
1598631300000|2020-08-28 16:15:00|5971.5|5969.5|5969.5|5967.5|5972.5|5970.5|5969.5|5967.5|153
1598631600000|2020-08-28 16:20:00|5969.2|5967.2|5967.2|5965.2|5971.5|5969.5|5966.5|5964.5|193
1598631900000|2020-08-28 16:25:00|5967|5965|5968.5|5966.5|5969|5967|5966.5|5964.5|113
1598632200000|2020-08-28 16:30:00|5968.2|5966.2|5969|5967|5970.5|5968.5|5968|5966|103
1598632500000|2020-08-28 16:35:00|5969.2|5967.2|5966|5964|5970.5|5968.5|5965.5|5963.5|167
1598632800000|2020-08-28 16:40:00|5965.5|5963.5|5967.2|5965.2|5968.5|5966.5|5965.5|5963.5|184
1598633100000|2020-08-28 16:45:00|5967|5965|5970.2|5968.2|5972.5|5970.5|5965.7|5963.7|172
1598633400000|2020-08-28 16:50:00|5970|5968|5971.5|5969.5|5972.7|5970.7|5969.7|5967.7|172
1598633700000|2020-08-28 16:55:00|5972|5970|5972.7|5970.7|5974|5972|5971.5|5969.5|105
1598634000000|2020-08-28 17:00:00|5972.5|5970.5|5971.2|5969.2|5972.5|5970.5|5970.5|5968.5|110
1598634300000|2020-08-28 17:05:00|5971.5|5969.5|5971.5|5969.5|5972.7|5970.7|5970.5|5968.5|109
1598634600000|2020-08-28 17:10:00|5971.7|5969.7|5968.7|5966.7|5972|5970|5968.5|5966.5|111
1598634900000|2020-08-28 17:15:00|5968.5|5966.5|5969.2|5967.2|5971.2|5969.2|5968|5966|65
1598635200000|2020-08-28 17:20:00|5969.5|5967.5|5970|5968|5971.2|5969.2|5968.5|5966.5|145
1598635500000|2020-08-28 17:25:00|5969.5|5967.5|5964.5|5962.5|5970.2|5968.2|5964|5962|153
1598635800000|2020-08-28 17:30:00|5964.2|5962.2|5965|5963|5965.7|5963.7|5963.7|5961.7|150
1598636100000|2020-08-28 17:35:00|5965.2|5963.2|5966|5964|5966.5|5964.5|5965|5963|97
1598636400000|2020-08-28 17:40:00|5966.2|5964.2|5968|5966|5968.7|5966.7|5966|5964|45
1598636700000|2020-08-28 17:45:00|5967.7|5965.7|5966|5964|5970|5968|5966|5964|64
1598637000000|2020-08-28 17:50:00|5966.2|5964.2|5970|5968|5970.5|5968.5|5966|5964|64
1598637300000|2020-08-28 17:55:00|5970.2|5968.2|5966.5|5964.5|5970.5|5968.5|5965.7|5963.7|59
1598637600000|2020-08-28 18:00:00|5966|5964|5967.7|5965.7|5969.2|5967.2|5965.2|5963.2|119
1598637900000|2020-08-28 18:05:00|5968|5966|5968.5|5966.5|5968.7|5966.7|5965.2|5963.2|123
1598638200000|2020-08-28 18:10:00|5968.7|5966.7|5971|5969|5971.7|5969.7|5968.7|5966.7|54
1598638500000|2020-08-28 18:15:00|5970.5|5968.5|5972.2|5970.2|5972.5|5970.5|5968.7|5966.7|56
1598638800000|2020-08-28 18:20:00|5972.5|5970.5|5973|5971|5973.7|5971.7|5971.7|5969.7|49
1598639100000|2020-08-28 18:25:00|5972.7|5970.7|5974|5972|5975|5973|5972.5|5970.5|54
1598639400000|2020-08-28 18:30:00|5973.7|5971.7|5972.7|5970.7|5975|5973|5972.5|5970.5|38
1598639700000|2020-08-28 18:35:00|5973|5971|5971.2|5969.2|5973|5971|5970.7|5968.7|26
1598640000000|2020-08-28 18:40:00|5971.5|5969.5|5972|5970|5973.5|5971.5|5971.5|5969.5|55
1598640300000|2020-08-28 18:45:00|5972.2|5970.2|5977.2|5975.2|5977.5|5975.5|5972.2|5970.2|43
1598640600000|2020-08-28 18:50:00|5977.5|5975.5|5976.2|5974.2|5978|5976|5976|5974|18
1598640900000|2020-08-28 18:55:00|5976.5|5974.5|5974.7|5972.7|5976.5|5974.5|5974.5|5972.5|28
1598641200000|2020-08-28 19:00:00|5974.5|5972.5|5976.7|5974.7|5977|5975|5973.2|5971.2|28
1598641500000|2020-08-28 19:05:00|5977|5975|5982|5980|5983|5981|5976.7|5974.7|54
1598641800000|2020-08-28 19:10:00|5982.2|5980.2|5982.5|5980.5|5984.7|5982.7|5982|5980|102
1598642100000|2020-08-28 19:15:00|5982.2|5980.2|5983.2|5981.2|5984.5|5982.5|5981|5979|35
1598642400000|2020-08-28 19:20:00|5983|5981|5982.2|5980.2|5985|5983|5982|5980|62
1598642700000|2020-08-28 19:25:00|5982.5|5980.5|5981|5979|5983.5|5981.5|5981|5979|23
1598643000000|2020-08-28 19:30:00|5981.2|5979.2|5983.5|5981.5|5984|5982|5981|5979|37
1598643300000|2020-08-28 19:35:00|5983.7|5981.7|5984|5982|5984|5982|5981.7|5979.7|25
1598643600000|2020-08-28 19:40:00|5983.5|5981.5|5983.5|5981.5|5984.7|5982.7|5983|5981|99
1598643900000|2020-08-28 19:45:00|5983.2|5981.2|5976.5|5974.5|5983.2|5981.2|5976.5|5974.5|191
1598644200000|2020-08-28 19:50:00|5976.7|5974.7|5982.2|5980.2|5985.7|5983.7|5975.7|5973.7|536
1598644500000|2020-08-28 19:55:00|5981.7|5979.7|5988.8|5984.8|5988.8|5986.7|5981.2|5979.2|570
1598644800000|2020-08-28 20:00:00|5989.2|5985.2|5988.8|5984.8|5991|5987|5986.1|5982.1|0
1598645100000|2020-08-28 20:05:00|5988.5|5984.5|5987.1|5983.1|5990|5986|5985.3|5981.3|0
1598645400000|2020-08-28 20:10:00|5987.4|5983.4|5986.3|5982.3|5989.2|5985.2|5985.9|5981.9|0
1598645700000|2020-08-28 20:15:00|5986.4|5982.4|5986.7|5982.7|5987|5983|5986.4|5982.4|0
1598646000000|2020-08-28 20:20:00|5986.6|5982.6|5986.4|5982.4|5986.7|5982.7|5986.4|5982.4|0
1598646300000|2020-08-28 20:25:00|5986.2|5982.2|5986.4|5982.4|5986.7|5982.7|5986.1|5982.1|0
1598646600000|2020-08-28 20:30:00|5985.8|5981.8|5988.3|5984.3|5988.3|5984.3|5985.8|5981.8|0
1598646900000|2020-08-28 20:35:00|5988|5984|5987.3|5983.3|5988.3|5984.3|5986.5|5982.5|0
1598647200000|2020-08-28 20:40:00|5986.9|5982.9|5988.7|5984.7|5988.7|5984.7|5986.9|5982.9|0
1598647500000|2020-08-28 20:45:00|5988.3|5984.3|5988.1|5984.1|5990.1|5986.1|5987.4|5983.4|0
1598647800000|2020-08-28 20:50:00|5987.4|5983.4|5988.5|5984.5|5988.6|5984.6|5987.4|5983.4|0
1598648100000|2020-08-28 20:55:00|5988.2|5984.2|5988.9|5984.9|5988.9|5984.9|5987|5983|0
1598824800000|2020-08-30 22:00:00|5994.5|5990.5|5993.7|5989.7|5997|5993|5992.7|5988.7|0
1598825100000|2020-08-30 22:05:00|5993.5|5989.5|5993.5|5989.5|5995.8|5991.8|5992.7|5988.7|0
1598825400000|2020-08-30 22:10:00|5993.9|5989.9|5990.4|5986.4|5993.9|5989.9|5990.3|5986.3|0
1598825700000|2020-08-30 22:15:00|5990.6|5986.6|5986.2|5982.2|5990.8|5986.8|5985.6|5981.6|0
1598826000000|2020-08-30 22:20:00|5986.5|5982.5|5984.4|5980.4|5986.6|5982.6|5984.4|5980.4|0
1598826300000|2020-08-30 22:25:00|5984.2|5980.2|5979.8|5975.8|5984.2|5980.2|5977.5|5973.5|0
1598826600000|2020-08-30 22:30:00|5978.1|5974.1|5978|5974|5978.5|5974.5|5977.7|5973.7|0
1598826900000|2020-08-30 22:35:00|5978.2|5974.2|5978.4|5974.4|5978.4|5974.4|5977.5|5973.5|0
1598827200000|2020-08-30 22:40:00|5978.5|5974.5|5980.2|5976.2|5980.6|5976.6|5978.5|5974.5|0
1598827500000|2020-08-30 22:45:00|5980.6|5976.6|5980.9|5976.9|5981.6|5977.6|5980.6|5976.6|0
1598827800000|2020-08-30 22:50:00|5980.6|5976.6|5981.3|5977.3|5981.7|5977.7|5980.2|5976.2|0
1598828100000|2020-08-30 22:55:00|5981.4|5977.4|5980.6|5976.6|5981.4|5977.4|5980.6|5976.6|0
1598828400000|2020-08-30 23:00:00|5980.7|5976.7|5981.1|5977.1|5981.1|5977.1|5980.7|5976.7|0
1598828700000|2020-08-30 23:05:00|5981.4|5977.4|5981.7|5977.7|5982|5978|5981.3|5977.3|0
1598829000000|2020-08-30 23:10:00|5981.3|5977.3|5981.3|5977.3|5981.5|5977.5|5980.9|5976.9|0
1598829300000|2020-08-30 23:15:00|5980.9|5976.9|5981.4|5977.4|5981.4|5977.4|5980.9|5976.9|0
1598829600000|2020-08-30 23:20:00|5981.5|5977.5|5983.1|5979.1|5983.1|5979.1|5981.4|5977.4|0
1598829900000|2020-08-30 23:25:00|5982.7|5978.7|5986.6|5982.6|5987|5983|5982.7|5978.7|0
1598830200000|2020-08-30 23:30:00|5986.3|5982.3|5986|5982|5986.6|5982.6|5985.2|5981.2|0
1598830500000|2020-08-30 23:35:00|5986.2|5982.2|5987|5983|5987|5983|5985.5|5981.5|0
1598830800000|2020-08-30 23:40:00|5987.3|5983.3|5988.2|5984.2|5988.5|5984.5|5987|5983|0
1598831100000|2020-08-30 23:45:00|5988.6|5984.6|5989.4|5985.4|5989.4|5985.4|5988.2|5984.2|0
1598831400000|2020-08-30 23:50:00|5989.7|5985.7|5990.7|5986.7|5990.7|5986.7|5989|5985|0
1598831700000|2020-08-30 23:55:00|5991.1|5987.1|5992.4|5988.4|5992.4|5988.4|5990.7|5986.7|0
1598832000000|2020-08-31 00:00:00|5992.8|5988.8|5994.4|5990.4|5995.2|5991.2|5991.7|5987.7|0
1598832300000|2020-08-31 00:05:00|5994.1|5990.1|5991.9|5987.9|5994.4|5990.4|5991.5|5987.5|0
1598832600000|2020-08-31 00:10:00|5991.5|5987.5|5993|5989|5994.5|5990.5|5991.5|5987.5|0
1598832900000|2020-08-31 00:15:00|5993.4|5989.4|5988.9|5984.9|5995.2|5991.2|5986.3|5982.3|0
1598833200000|2020-08-31 00:20:00|5989.6|5985.6|5986.4|5982.4|5991.3|5987.3|5984.9|5980.9|0
1598833500000|2020-08-31 00:25:00|5985.7|5981.7|5989.1|5985.1|5991|5987|5984.6|5980.6|0
1598833800000|2020-08-31 00:30:00|5990.4|5986.4|5994.2|5990.2|5995.6|5991.6|5989|5985|0
1598834100000|2020-08-31 00:35:00|5994.3|5990.3|5992.2|5988.2|5997.5|5993.5|5991.6|5987.6|0
1598834400000|2020-08-31 00:40:00|5992.9|5988.9|5994.9|5990.9|5994.9|5990.9|5991.2|5987.2|0
1598834700000|2020-08-31 00:45:00|5994.8|5990.8|5992.2|5988.2|5994.8|5990.8|5991.5|5987.5|0
1598835000000|2020-08-31 00:50:00|5992.9|5988.9|5991.3|5987.3|5992.9|5988.9|5991.3|5987.3|0
1598835300000|2020-08-31 00:55:00|5991.2|5987.2|5992.6|5988.6|5994.4|5990.4|5991.2|5987.2|0
1598835600000|2020-08-31 01:00:00|5992.5|5988.5|5992.6|5988.6|5993.6|5989.6|5989.7|5985.7|0
1598835900000|2020-08-31 01:05:00|5992.5|5988.5|5988.8|5984.8|5992.5|5988.5|5987.4|5983.4|0
1598836200000|2020-08-31 01:10:00|5988.2|5984.2|5987.9|5983.9|5988.8|5984.8|5985.8|5981.8|0
1598836500000|2020-08-31 01:15:00|5988.6|5984.6|5992.9|5988.9|5993.9|5989.9|5988.6|5984.6|0
1598836800000|2020-08-31 01:20:00|5992.2|5988.2|5993.9|5989.9|5994.4|5990.4|5990.6|5986.6|0
1598837100000|2020-08-31 01:25:00|5993.8|5989.8|5990.8|5986.8|5994.5|5990.5|5990.8|5986.8|0
1598837400000|2020-08-31 01:30:00|5991.4|5987.4|5988.8|5984.8|5993.8|5989.8|5987.2|5983.2|0
1598837700000|2020-08-31 01:35:00|5988.1|5984.1|5987.6|5983.6|5990.5|5986.5|5987.3|5983.3|0
1598838000000|2020-08-31 01:40:00|5987.5|5983.5|5986.4|5982.4|5987.8|5983.8|5986.1|5982.1|0
1598838300000|2020-08-31 01:45:00|5987|5983|5989.4|5985.4|5990.7|5986.7|5987|5983|0
1598838600000|2020-08-31 01:50:00|5989.3|5985.3|5987.8|5983.8|5990.9|5986.9|5987.8|5983.8|0
1598838900000|2020-08-31 01:55:00|5987.9|5983.9|5988.8|5984.8|5989.5|5985.5|5987.8|5983.8|0
1598839200000|2020-08-31 02:00:00|5989.4|5985.4|5989.5|5985.5|5991|5987|5988.1|5984.1|0
1598839500000|2020-08-31 02:05:00|5988.9|5984.9|5989.8|5985.8|5990.5|5986.5|5988.2|5984.2|0
1598839800000|2020-08-31 02:10:00|5989.9|5985.9|5991.7|5987.7|5991.8|5987.8|5989.9|5985.9|0
1598840100000|2020-08-31 02:15:00|5991.8|5987.8|5989.8|5985.8|5991.8|5987.8|5989.8|5985.8|0
1598840400000|2020-08-31 02:20:00|5989.7|5985.7|5990.2|5986.2|5990.3|5986.3|5988.3|5984.3|0
1598840700000|2020-08-31 02:25:00|5990.3|5986.3|5991.5|5987.5|5991.7|5987.7|5989.9|5985.9|0
1598841000000|2020-08-31 02:30:00|5991.6|5987.6|5993.2|5989.2|5994.8|5990.8|5991.6|5987.6|0
1598841300000|2020-08-31 02:35:00|5993.1|5989.1|5990.1|5986.1|5993.2|5989.2|5990.1|5986.1|0
1598841600000|2020-08-31 02:40:00|5990|5986|5991.6|5987.6|5991.7|5987.7|5990|5986|0
1598841900000|2020-08-31 02:45:00|5991.7|5987.7|5993.3|5989.3|5993.4|5989.4|5991.6|5987.6|0
1598842200000|2020-08-31 02:50:00|5993.2|5989.2|5991.8|5987.8|5993.4|5989.4|5991.8|5987.8|0
1598842500000|2020-08-31 02:55:00|5991.7|5987.7|5993.5|5989.5|5993.5|5989.5|5991.7|5987.7|0
1598842800000|2020-08-31 03:00:00|5994.2|5990.2|5991.9|5987.9|5994.9|5990.9|5991.9|5987.9|0
1598843100000|2020-08-31 03:05:00|5991.8|5987.8|5992|5988|5993.5|5989.5|5991.8|5987.8|0
1598843400000|2020-08-31 03:10:00|5992.1|5988.1|5991.9|5987.9|5993.5|5989.5|5991.9|5987.9|0
1598843700000|2020-08-31 03:15:00|5990.5|5986.5|5992.1|5988.1|5992.1|5988.1|5990.3|5986.3|0
1598844000000|2020-08-31 03:20:00|5992|5988|5987.8|5983.8|5992|5988|5987.7|5983.7|0
1598844300000|2020-08-31 03:25:00|5987.9|5983.9|5988|5984|5988.1|5984.1|5987.8|5983.8|0
1598844600000|2020-08-31 03:30:00|5987.9|5983.9|5988|5984|5988.7|5984.7|5987.9|5983.9|0
1598844900000|2020-08-31 03:35:00|5987.9|5983.9|5986.4|5982.4|5988|5984|5986.4|5982.4|0
1598845200000|2020-08-31 03:40:00|5986.3|5982.3|5987.9|5983.9|5988|5984|5986.3|5982.3|0
1598845500000|2020-08-31 03:45:00|5988|5984|5989|5985|5989|5985|5987.9|5983.9|0
1598845800000|2020-08-31 03:50:00|5988.3|5984.3|5989.5|5985.5|5990.9|5986.9|5988.3|5984.3|0
1598846100000|2020-08-31 03:55:00|5989.4|5985.4|5990.5|5986.5|5990.5|5986.5|5989.4|5985.4|0
1598846400000|2020-08-31 04:00:00|5991.1|5987.1|5989|5985|5991.2|5987.2|5988.2|5984.2|0
1598846700000|2020-08-31 04:05:00|5988.9|5984.9|5989.6|5985.6|5989.7|5985.7|5988.9|5984.9|0
1598847000000|2020-08-31 04:10:00|5989.5|5985.5|5988.2|5984.2|5989.5|5985.5|5988.1|5984.1|0
1598847300000|2020-08-31 04:15:00|5988.1|5984.1|5986.9|5982.9|5988.3|5984.3|5986.8|5982.8|0
1598847600000|2020-08-31 04:20:00|5987|5983|5988.7|5984.7|5988.7|5984.7|5987|5983|0
1598847900000|2020-08-31 04:25:00|5988.8|5984.8|5988.7|5984.7|5988.8|5984.8|5988.7|5984.7|0
1598848200000|2020-08-31 04:30:00|5988.6|5984.6|5988.3|5984.3|5990|5986|5988.3|5984.3|0
1598848500000|2020-08-31 04:35:00|5988.2|5984.2|5988.1|5984.1|5988.3|5984.3|5986.7|5982.7|0
1598848800000|2020-08-31 04:40:00|5988.2|5984.2|5987|5983|5988.5|5984.5|5986.8|5982.8|0
1598849100000|2020-08-31 04:45:00|5987.1|5983.1|5987.1|5983.1|5987.2|5983.2|5987|5983|0
1598849400000|2020-08-31 04:50:00|5987|5983|5986.3|5982.3|5987.1|5983.1|5984|5980|0
1598849700000|2020-08-31 04:55:00|5986.2|5982.2|5984.8|5980.8|5986.3|5982.3|5984.8|5980.8|0
1598850000000|2020-08-31 05:00:00|5984.9|5980.9|5985|5981|5986.2|5982.2|5983.1|5979.1|0
1598850300000|2020-08-31 05:05:00|5984.9|5980.9|5984.2|5980.2|5987|5983|5984.1|5980.1|0
1598850600000|2020-08-31 05:10:00|5984.1|5980.1|5984.2|5980.2|5985.8|5981.8|5984.1|5980.1|0
1598850900000|2020-08-31 05:15:00|5984.3|5980.3|5981.6|5977.6|5984.3|5980.3|5980.2|5976.2|0
1598851200000|2020-08-31 05:20:00|5982.3|5978.3|5980.1|5976.1|5983.1|5979.1|5980.1|5976.1|0
1598851500000|2020-08-31 05:25:00|5980.8|5976.8|5975.9|5971.9|5981.6|5977.6|5975.2|5971.2|0
1598851800000|2020-08-31 05:30:00|5976.6|5972.6|5977.8|5973.8|5977.9|5973.9|5974|5970|0
1598852100000|2020-08-31 05:35:00|5977.7|5973.7|5976.4|5972.4|5977.7|5973.7|5974.9|5970.9|0
1598852400000|2020-08-31 05:40:00|5976.3|5972.3|5979.5|5975.5|5979.5|5975.5|5976.3|5972.3|0
1598852700000|2020-08-31 05:45:00|5979.4|5975.4|5982.8|5978.8|5982.9|5978.9|5977.9|5973.9|0
1598853000000|2020-08-31 05:50:00|5982.9|5978.9|5982.8|5978.8|5982.9|5978.9|5980.6|5976.6|0
1598853300000|2020-08-31 05:55:00|5982.7|5978.7|5979.6|5975.6|5982.8|5978.8|5979.6|5975.6|0
1598853600000|2020-08-31 06:00:00|5979.7|5975.7|5976.1|5972.1|5981.3|5977.3|5975.3|5971.3|0
1598853900000|2020-08-31 06:05:00|5975.4|5971.4|5972.3|5968.3|5976.8|5972.8|5972.1|5968.1|0
1598854200000|2020-08-31 06:10:00|5972.4|5968.4|5969.8|5965.8|5972.7|5968.7|5968.6|5964.6|0
1598854500000|2020-08-31 06:15:00|5969.2|5965.2|5968|5964|5970.5|5966.5|5965|5961|0
1598854800000|2020-08-31 06:20:00|5968.1|5964.1|5970.5|5966.5|5971.8|5967.8|5967.9|5963.9|0
1598855100000|2020-08-31 06:25:00|5970.4|5966.4|5971.2|5967.2|5972.8|5968.8|5970.4|5966.4|0
1598855400000|2020-08-31 06:30:00|5971.1|5967.1|5974.1|5970.1|5974.1|5970.1|5969.4|5965.4|0
1598855700000|2020-08-31 06:35:00|5974|5970|5975|5971|5976.6|5972.6|5972.6|5968.6|0
1598856000000|2020-08-31 06:40:00|5974.3|5970.3|5972.4|5968.4|5975.1|5971.1|5970.9|5966.9|0
1598856300000|2020-08-31 06:45:00|5972.3|5968.3|5975.8|5971.8|5976.5|5972.5|5970.9|5966.9|0
1598856600000|2020-08-31 06:50:00|5975.9|5971.9|5974.9|5970.9|5977.6|5973.6|5973.2|5969.2|0
1598856900000|2020-08-31 06:55:00|5976.3|5972.3|5975.7|5971.7|5977.9|5973.9|5975.3|5971.3|0
1598857200000|2020-08-31 07:00:00|5975.8|5971.8|5989.8|5985.8|5989.9|5985.9|5971|5967|0
1598857500000|2020-08-31 07:05:00|5989.9|5985.9|5984.7|5980.7|5993.9|5989.9|5980.9|5976.9|0
1598857800000|2020-08-31 07:10:00|5984.8|5980.8|5987.1|5983.1|5994.1|5990.1|5983|5979|0
1598858100000|2020-08-31 07:15:00|5988.5|5984.5|5977.8|5973.8|5993.4|5989.4|5977.6|5973.6|0
1598858400000|2020-08-31 07:20:00|5977.9|5973.9|5976.4|5972.4|5979.6|5975.6|5973.7|5969.7|0
1598858700000|2020-08-31 07:25:00|5976.3|5972.3|5977.7|5973.7|5979.3|5975.3|5971.1|5967.1|0
1598859000000|2020-08-31 07:30:00|5977.8|5973.8|5984|5980|5986.5|5982.5|5977.7|5973.7|0
1598859300000|2020-08-31 07:35:00|5984.6|5980.6|5978.3|5974.3|5986|5982|5978.3|5974.3|0
1598859600000|2020-08-31 07:40:00|5979.7|5975.7|5978.7|5974.7|5984.2|5980.2|5977.1|5973.1|0
1598859900000|2020-08-31 07:45:00|5980.1|5976.1|5979.5|5975.5|5980.9|5976.9|5976.4|5972.4|0
1598860200000|2020-08-31 07:50:00|5980.8|5976.8|5984.7|5980.7|5986.6|5982.6|5979.4|5975.4|0
1598860500000|2020-08-31 07:55:00|5983.4|5979.4|5986.4|5982.4|5986.4|5982.4|5983.3|5979.3|0
1598860800000|2020-08-31 08:00:00|5986.3|5982.3|5978.2|5974.2|5987.5|5983.5|5978.2|5974.2|0
1598861100000|2020-08-31 08:05:00|5978.1|5974.1|5975.7|5971.7|5979.8|5975.8|5975.3|5971.3|0
1598861400000|2020-08-31 08:10:00|5975.8|5971.8|5979.2|5975.2|5980.9|5976.9|5975.8|5971.8|0
1598861700000|2020-08-31 08:15:00|5979.1|5975.1|5983.4|5979.4|5985.3|5981.3|5979.1|5975.1|0
1598862000000|2020-08-31 08:20:00|5983.5|5979.5|5985.6|5981.6|5988.9|5984.9|5982.1|5978.1|0
1598862300000|2020-08-31 08:25:00|5986.3|5982.3|5981.7|5977.7|5986.9|5982.9|5981|5977|0
1598862600000|2020-08-31 08:30:00|5983.1|5979.1|5988.8|5984.8|5989|5985|5983|5979|0
1598862900000|2020-08-31 08:35:00|5988.9|5984.9|5990.1|5986.1|5992.1|5988.1|5988.6|5984.6|0
1598863200000|2020-08-31 08:40:00|5990|5986|5987.5|5983.5|5992.9|5988.9|5987.5|5983.5|0
1598863500000|2020-08-31 08:45:00|5987.4|5983.4|5992.7|5988.7|5994.3|5990.3|5986.1|5982.1|0
1598863800000|2020-08-31 08:50:00|5992.5|5988.5|5991|5987|5992.6|5988.6|5989.7|5985.7|0
1598864100000|2020-08-31 08:55:00|5991.1|5987.1|5988.8|5984.8|5992.5|5988.5|5988.1|5984.1|0
1598864400000|2020-08-31 09:00:00|5988.7|5984.7|5986.2|5982.2|5991|5987|5984.6|5980.6|0
1598864700000|2020-08-31 09:05:00|5986.3|5982.3|5983.2|5979.2|5986.3|5982.3|5983.1|5979.1|0
1598865000000|2020-08-31 09:10:00|5984.6|5980.6|5984.3|5980.3|5985.8|5981.8|5980.4|5976.4|0
1598865300000|2020-08-31 09:15:00|5985.6|5981.6|5982.6|5978.6|5985.6|5981.6|5980|5976|0
1598865600000|2020-08-31 09:20:00|5982.5|5978.5|5984.2|5980.2|5985.6|5981.6|5982.5|5978.5|0
1598865900000|2020-08-31 09:25:00|5984.9|5980.9|5981.3|5977.3|5984.9|5980.9|5979.6|5975.6|0
1598866200000|2020-08-31 09:30:00|5981.4|5977.4|5980.6|5976.6|5981.6|5977.6|5978.8|5974.8|0
1598866500000|2020-08-31 09:35:00|5980.7|5976.7|5983.4|5979.4|5983.5|5979.5|5980.6|5976.6|0
1598866800000|2020-08-31 09:40:00|5983.3|5979.3|5982|5978|5983.5|5979.5|5981.8|5977.8|0
1598867100000|2020-08-31 09:45:00|5981.9|5977.9|5981.1|5977.1|5983.8|5979.8|5980.6|5976.6|0
1598867400000|2020-08-31 09:50:00|5982.4|5978.4|5983.2|5979.2|5986.1|5982.1|5982.4|5978.4|0
1598867700000|2020-08-31 09:55:00|5984.5|5980.5|5981.7|5977.7|5984.6|5980.6|5979.8|5975.8|0
1598868000000|2020-08-31 10:00:00|5983|5979|5977.8|5973.8|5983.1|5979.1|5975.6|5971.6|0
1598868300000|2020-08-31 10:05:00|5977.9|5973.9|5970.6|5966.6|5977.9|5973.9|5970.5|5966.5|0
1598868600000|2020-08-31 10:10:00|5971|5967|5975.5|5971.5|5977|5973|5969.1|5965.1|0
1598868900000|2020-08-31 10:15:00|5974.1|5970.1|5976.6|5972.6|5978|5974|5974.1|5970.1|0
1598869200000|2020-08-31 10:20:00|5976.5|5972.5|5972|5968|5976.6|5972.6|5972|5968|0
1598869500000|2020-08-31 10:25:00|5972.2|5968.2|5973|5969|5974.3|5970.3|5969.5|5965.5|0
1598869800000|2020-08-31 10:30:00|5972.9|5968.9|5972.8|5968.8|5975.8|5971.8|5971.3|5967.3|0
1598870100000|2020-08-31 10:35:00|5971.5|5967.5|5970.5|5966.5|5973.1|5969.1|5969.9|5965.9|0
1598870400000|2020-08-31 10:40:00|5970.4|5966.4|5965.9|5961.9|5970.4|5966.4|5962.1|5958.1|0
1598870700000|2020-08-31 10:45:00|5966.6|5962.6|5970|5966|5970|5966|5965.9|5961.9|0
1598871000000|2020-08-31 10:50:00|5968.7|5964.7|5966.2|5962.2|5971.5|5967.5|5966.2|5962.2|0
1598871300000|2020-08-31 10:55:00|5966.1|5962.1|5970.2|5966.2|5970.3|5966.3|5966.1|5962.1|0
1598871600000|2020-08-31 11:00:00|5970.1|5966.1|5970.2|5966.2|5971.6|5967.6|5967.2|5963.2|0
1598871900000|2020-08-31 11:05:00|5968.9|5964.9|5971.9|5967.9|5971.9|5967.9|5965.4|5961.4|0
1598872200000|2020-08-31 11:10:00|5973.2|5969.2|5977|5973|5977.3|5973.3|5971.8|5967.8|0
1598872500000|2020-08-31 11:15:00|5977.1|5973.1|5978.5|5974.5|5980.1|5976.1|5977|5973|0
1598872800000|2020-08-31 11:20:00|5978.4|5974.4|5977.5|5973.5|5978.9|5974.9|5977|5973|0
1598873100000|2020-08-31 11:25:00|5977.6|5973.6|5980.2|5976.2|5981.7|5977.7|5977.5|5973.5|0
1598873400000|2020-08-31 11:30:00|5980.1|5976.1|5978.6|5974.6|5981.5|5977.5|5977.1|5973.1|0
1598873700000|2020-08-31 11:35:00|5977.2|5973.2|5976.8|5972.8|5979.9|5975.9|5976.8|5972.8|0
1598874000000|2020-08-31 11:40:00|5976.7|5972.7|5975.1|5971.1|5976.8|5972.8|5973.5|5969.5|0
1598874300000|2020-08-31 11:45:00|5975|5971|5973.7|5969.7|5975.1|5971.1|5972.1|5968.1|0
1598874600000|2020-08-31 11:50:00|5973.8|5969.8|5965.4|5961.4|5973.8|5969.8|5965.4|5961.4|0
1598874900000|2020-08-31 11:55:00|5965.3|5961.3|5968.6|5964.6|5969.7|5965.7|5965.2|5961.2|0
1598875200000|2020-08-31 12:00:00|5968.5|5964.5|5968.6|5964.6|5968.6|5964.6|5964.9|5960.9|0
1598875500000|2020-08-31 12:05:00|5968.7|5964.7|5966.2|5962.2|5970.9|5966.9|5966.1|5962.1|0
1598875800000|2020-08-31 12:10:00|5966.1|5962.1|5968|5964|5969.8|5965.8|5965.1|5961.1|0
1598876100000|2020-08-31 12:15:00|5968.1|5964.1|5962|5958|5969.6|5965.6|5961.9|5957.9|0
1598876400000|2020-08-31 12:20:00|5961.6|5957.6|5961.1|5957.1|5963.3|5959.3|5959.9|5955.9|0
1598876700000|2020-08-31 12:25:00|5959.7|5955.7|5959|5955|5962.6|5958.6|5956.5|5952.5|0
1598877000000|2020-08-31 12:30:00|5959.1|5955.1|5959.5|5955.5|5960.2|5956.2|5956.4|5952.4|0
1598877300000|2020-08-31 12:35:00|5958.2|5954.2|5968.5|5964.5|5968.5|5964.5|5958.2|5954.2|0
1598877600000|2020-08-31 12:40:00|5968.4|5964.4|5973.7|5969.7|5973.7|5969.7|5965.5|5961.5|0
1598877900000|2020-08-31 12:45:00|5973.6|5969.6|5970|5966|5973.7|5969.7|5970|5966|0
1598878200000|2020-08-31 12:50:00|5971.3|5967.3|5963.2|5959.2|5971.7|5967.7|5963.2|5959.2|0
1598878500000|2020-08-31 12:55:00|5963.3|5959.3|5958.2|5954.2|5965|5961|5955.4|5951.4|0
1598878800000|2020-08-31 13:00:00|5958.1|5954.1|5947.9|5943.9|5958.4|5954.4|5947.9|5943.9|0
1598879100000|2020-08-31 13:05:00|5948|5944|5956.6|5952.6|5959.9|5955.9|5947.8|5943.8|0
1598879400000|2020-08-31 13:10:00|5958|5954|5952.6|5948.6|5958.1|5954.1|5952.4|5948.4|0
1598879700000|2020-08-31 13:15:00|5952.5|5948.5|5955.7|5951.7|5955.7|5951.7|5947.4|5943.4|0
1598880000000|2020-08-31 13:20:00|5955.8|5951.8|5950.7|5946.7|5955.9|5951.9|5950.6|5946.6|0
1598880300000|2020-08-31 13:25:00|5950.6|5946.6|5950.9|5946.9|5952.2|5948.2|5948.6|5944.6|0
1598880600000|2020-08-31 13:30:00|5949.5|5945.5|5940.6|5936.6|5951.3|5947.3|5940.6|5936.6|0
1598880900000|2020-08-31 13:35:00|5940.7|5936.7|5945.7|5941.7|5949.1|5945.1|5937|5933|0
1598881200000|2020-08-31 13:40:00|5947|5943|5943.6|5939.6|5954.3|5950.3|5941.6|5937.6|0
1598881500000|2020-08-31 13:45:00|5943.5|5939.5|5946.5|5942.5|5946.6|5942.6|5939.4|5935.4|0
1598881800000|2020-08-31 13:50:00|5946.6|5942.6|5938.8|5934.8|5946.6|5942.6|5936.9|5932.9|0
1598882100000|2020-08-31 13:55:00|5938.7|5934.7|5946.9|5942.9|5947|5943|5936.2|5932.2|0
1598882400000|2020-08-31 14:00:00|5946.8|5942.8|5952.3|5948.3|5953.9|5949.9|5945.1|5941.1|0
1598882700000|2020-08-31 14:05:00|5952.4|5948.4|5952.3|5948.3|5952.5|5948.5|5939|5935|0
1598883000000|2020-08-31 14:10:00|5952.4|5948.4|5954.3|5950.3|5954.8|5950.8|5947.6|5943.6|0
1598883300000|2020-08-31 14:15:00|5954.2|5950.2|5959.9|5955.9|5961.2|5957.2|5948.8|5944.8|0
1598883600000|2020-08-31 14:20:00|5959.8|5955.8|5957.1|5953.1|5961.3|5957.3|5953.8|5949.8|0
1598883900000|2020-08-31 14:25:00|5957|5953|5955.5|5951.5|5957|5953|5951.9|5947.9|0
1598884200000|2020-08-31 14:30:00|5955.4|5951.4|5962.9|5958.9|5965.3|5961.3|5955.3|5951.3|0
1598884500000|2020-08-31 14:35:00|5963|5959|5960.1|5956.1|5963|5959|5958.5|5954.5|0
1598884800000|2020-08-31 14:40:00|5960.2|5956.2|5957.1|5953.1|5960.2|5956.2|5955.2|5951.2|0
1598885100000|2020-08-31 14:45:00|5957.2|5953.2|5964|5960|5964|5960|5954.1|5950.1|0
1598885400000|2020-08-31 14:50:00|5964.2|5960.2|5959.7|5955.7|5964.4|5960.4|5958.1|5954.1|0
1598885700000|2020-08-31 14:55:00|5959.8|5955.8|5964.2|5960.2|5965.7|5961.7|5958.4|5954.4|0
1598886000000|2020-08-31 15:00:00|5964.3|5960.3|5958.7|5954.7|5964.3|5960.3|5958.5|5954.5|0
1598886300000|2020-08-31 15:05:00|5958.6|5954.6|5954.6|5950.6|5960.8|5956.8|5954.4|5950.4|0
1598886600000|2020-08-31 15:10:00|5954.5|5950.5|5952.1|5948.1|5956.2|5952.2|5949.8|5945.8|0
1598886900000|2020-08-31 15:15:00|5952.2|5948.2|5944.5|5940.5|5952.8|5948.8|5943.2|5939.2|0
1598887200000|2020-08-31 15:20:00|5944.9|5940.9|5926.6|5922.6|5944.9|5940.9|5922|5918|0
1598887500000|2020-08-31 15:25:00|5926.7|5922.7|5923.7|5919.7|5930.5|5926.5|5922.1|5918.1|0
1598887800000|2020-08-31 15:30:00|5921|5917|5931.9|5927.9|5933.4|5929.4|5917.7|5913.7|0
1598888100000|2020-08-31 15:35:00|5933.2|5929.2|5938.9|5934.9|5939.6|5935.6|5929.5|5925.5|0
1598888400000|2020-08-31 15:40:00|5940.2|5936.2|5938.6|5934.6|5941.4|5937.4|5936.7|5932.7|0
1598888700000|2020-08-31 15:45:00|5938.7|5934.7|5939.3|5935.3|5942|5938|5938.7|5934.7|0
1598889000000|2020-08-31 15:50:00|5938.6|5934.6|5936.2|5932.2|5940.9|5936.9|5936.2|5932.2|0
1598889300000|2020-08-31 15:55:00|5936.3|5932.3|5936.5|5932.5|5939.1|5935.1|5934.7|5930.7|0
1598889600000|2020-08-31 16:00:00|5936.6|5932.6|5940.6|5936.6|5940.7|5936.7|5933.5|5929.5|0
1598889900000|2020-08-31 16:05:00|5940.5|5936.5|5941.4|5937.4|5943|5939|5939|5935|0
1598890200000|2020-08-31 16:10:00|5941.3|5937.3|5940.8|5936.8|5943|5939|5939.5|5935.5|0
1598890500000|2020-08-31 16:15:00|5940.1|5936.1|5942.7|5938.7|5943.6|5939.6|5938.7|5934.7|0
1598890800000|2020-08-31 16:20:00|5942.8|5938.8|5941.1|5937.1|5943|5939|5939.5|5935.5|0
1598891100000|2020-08-31 16:25:00|5939.7|5935.7|5938.9|5934.9|5939.8|5935.8|5934.9|5930.9|0
1598891400000|2020-08-31 16:30:00|5937.5|5933.5|5941.8|5937.8|5941.9|5937.9|5936.8|5932.8|0
1598891700000|2020-08-31 16:35:00|5941.7|5937.7|5938.4|5934.4|5941.7|5937.7|5938.2|5934.2|0
1598892000000|2020-08-31 16:40:00|5938.3|5934.3|5937.5|5933.5|5941.4|5937.4|5936.7|5932.7|0
1598892300000|2020-08-31 16:45:00|5937.6|5933.6|5940.7|5936.7|5942.3|5938.3|5937.5|5933.5|0
1598892600000|2020-08-31 16:50:00|5940.6|5936.6|5946.1|5942.1|5946.4|5942.4|5940.6|5936.6|0
1598892900000|2020-08-31 16:55:00|5946|5942|5949.9|5945.9|5951.3|5947.3|5944.3|5940.3|0
1598893200000|2020-08-31 17:00:00|5949.8|5945.8|5948.8|5944.8|5953.7|5949.7|5947.5|5943.5|0
1598893500000|2020-08-31 17:05:00|5947.5|5943.5|5948|5944|5949.2|5945.2|5945.1|5941.1|0
1598893800000|2020-08-31 17:10:00|5948.1|5944.1|5947.5|5943.5|5948.1|5944.1|5944.5|5940.5|0
1598894100000|2020-08-31 17:15:00|5946.8|5942.8|5948.3|5944.3|5949.9|5945.9|5946.8|5942.8|0
1598894400000|2020-08-31 17:20:00|5947.6|5943.6|5949.5|5945.5|5949.5|5945.5|5946.6|5942.6|0
1598894700000|2020-08-31 17:25:00|5949.4|5945.4|5947.7|5943.7|5949.4|5945.4|5947.6|5943.6|0
1598895000000|2020-08-31 17:30:00|5947.8|5943.8|5949.6|5945.6|5951.1|5947.1|5947.7|5943.7|0
1598895300000|2020-08-31 17:35:00|5949.7|5945.7|5948.1|5944.1|5949.7|5945.7|5947.8|5943.8|0
1598895600000|2020-08-31 17:40:00|5948.2|5944.2|5951|5947|5951.4|5947.4|5948.2|5944.2|0
1598895900000|2020-08-31 17:45:00|5951.1|5947.1|5950.8|5946.8|5951.3|5947.3|5949.6|5945.6|0
1598896200000|2020-08-31 17:50:00|5950.7|5946.7|5948.9|5944.9|5952.4|5948.4|5948.9|5944.9|0
1598896500000|2020-08-31 17:55:00|5948.8|5944.8|5947.3|5943.3|5948.9|5944.9|5945.7|5941.7|0
1598896800000|2020-08-31 18:00:00|5947.2|5943.2|5947|5943|5947.4|5943.4|5944.4|5940.4|0
1598897100000|2020-08-31 18:05:00|5947.1|5943.1|5947.2|5943.2|5948.5|5944.5|5945.2|5941.2|0
1598897400000|2020-08-31 18:10:00|5947.3|5943.3|5949.5|5945.5|5951.2|5947.2|5947.3|5943.3|0
1598897700000|2020-08-31 18:15:00|5949.4|5945.4|5949.2|5945.2|5951.3|5947.3|5949|5945|0
1598898000000|2020-08-31 18:20:00|5949.3|5945.3|5952.3|5948.3|5952.3|5948.3|5948.9|5944.9|0
1598898300000|2020-08-31 18:25:00|5951.6|5947.6|5948.2|5944.2|5952.4|5948.4|5947.2|5943.2|0
1598898600000|2020-08-31 18:30:00|5947.5|5943.5|5947.1|5943.1|5949.2|5945.2|5945.5|5941.5|0
1598898900000|2020-08-31 18:35:00|5947|5943|5948.8|5944.8|5948.8|5944.8|5946.8|5942.8|0
1598899200000|2020-08-31 18:40:00|5948.7|5944.7|5952.4|5948.4|5952.5|5948.5|5948.6|5944.6|0
1598899500000|2020-08-31 18:45:00|5952.5|5948.5|5953.7|5949.7|5955.5|5951.5|5952|5948|0
1598899800000|2020-08-31 18:50:00|5953.8|5949.8|5953.9|5949.9|5955.6|5951.6|5952.1|5948.1|0
1598900100000|2020-08-31 18:55:00|5954|5950|5951.3|5947.3|5954.3|5950.3|5951.3|5947.3|0
1598900400000|2020-08-31 19:00:00|5952|5948|5947.4|5943.4|5952.8|5948.8|5947.2|5943.2|0
1598900700000|2020-08-31 19:05:00|5947.5|5943.5|5953.9|5949.9|5954|5950|5947.3|5943.3|0
1598901000000|2020-08-31 19:10:00|5954|5950|5954.1|5950.1|5957|5953|5952|5948|0
1598901300000|2020-08-31 19:15:00|5954|5950|5948.6|5944.6|5954.8|5950.8|5948.6|5944.6|0
1598901600000|2020-08-31 19:20:00|5948.5|5944.5|5945|5941|5950.3|5946.3|5943.3|5939.3|0
1598901900000|2020-08-31 19:25:00|5944.3|5940.3|5950.9|5946.9|5950.9|5946.9|5943.3|5939.3|0
1598902200000|2020-08-31 19:30:00|5951|5947|5950.3|5946.3|5951.9|5947.9|5947.6|5943.6|0
1598902500000|2020-08-31 19:35:00|5950.4|5946.4|5953.2|5949.2|5954.8|5950.8|5950.4|5946.4|0
1598902800000|2020-08-31 19:40:00|5953.3|5949.3|5957.8|5953.8|5957.8|5953.8|5949.5|5945.5|0
1598903100000|2020-08-31 19:45:00|5957.7|5953.7|5966.5|5962.5|5966.5|5962.5|5957.6|5953.6|0
1598903400000|2020-08-31 19:50:00|5966.4|5962.4|5961|5957|5968.5|5964.5|5960.5|5956.5|0
1598903700000|2020-08-31 19:55:00|5960.9|5956.9|5944.2|5940.2|5964.4|5960.4|5944.2|5940.2|0
1598904000000|2020-08-31 20:00:00|5941|5937|5945.1|5941.1|5954|5950|5937.7|5933.7|0
1598904300000|2020-08-31 20:05:00|5946.5|5942.5|5948.3|5944.3|5951.6|5947.6|5944.5|5940.5|0
1598904600000|2020-08-31 20:10:00|5948|5944|5951.4|5947.4|5951.9|5947.9|5946.5|5942.5|0
1598904900000|2020-08-31 20:15:00|5951.5|5947.5|5951.1|5947.1|5951.5|5947.5|5950.8|5946.8|0
1598905200000|2020-08-31 20:20:00|5951.3|5947.3|5951.3|5947.3|5951.7|5947.7|5951.1|5947.1|0
1598905500000|2020-08-31 20:25:00|5951.2|5947.2|5952.6|5948.6|5952.6|5948.6|5951.1|5947.1|0
1598905800000|2020-08-31 20:30:00|5951.8|5947.8|5953.1|5949.1|5954.8|5950.8|5950.1|5946.1|0
1598906100000|2020-08-31 20:35:00|5953.5|5949.5|5953.6|5949.6|5953.9|5949.9|5950.6|5946.6|0
1598906400000|2020-08-31 20:40:00|5953.9|5949.9|5954.5|5950.5|5956|5952|5953.9|5949.9|0
1598906700000|2020-08-31 20:45:00|5954.8|5950.8|5952.9|5948.9|5954.8|5950.8|5951.9|5947.9|0
1598907000000|2020-08-31 20:50:00|5952.6|5948.6|5951.8|5947.8|5952.9|5948.9|5950.4|5946.4|0
1598907300000|2020-08-31 20:55:00|5952.1|5948.1|5952.6|5948.6|5953.6|5949.6|5950.4|5946.4|0
1598907600000|2020-08-31 21:00:00|5952.7|5948.7|5952.2|5948.2|5952.9|5948.9|5951.2|5947.2|0
1598907900000|2020-08-31 21:05:00|5952.3|5948.3|5952.4|5948.4|5953|5949|5952.3|5948.3|0
1598908200000|2020-08-31 21:10:00|5952.3|5948.3|5949.2|5945.2|5952.8|5948.8|5947.8|5943.8|0
1598908500000|2020-08-31 21:15:00|5949.3|5945.3|5947.1|5943.1|5949.3|5945.3|5945.9|5941.9|0
1598908800000|2020-08-31 21:20:00|5947.5|5943.5|5947.8|5943.8|5947.8|5943.8|5947.5|5943.5|0
1598909100000|2020-08-31 21:25:00|5947.9|5943.9|5947.9|5943.9|5947.9|5943.9|5947.9|5943.9|0
1598909400000|2020-08-31 21:30:00|5948|5944|5947.4|5943.4|5948|5944|5947.4|5943.4|0
1598909700000|2020-08-31 21:35:00|5947.5|5943.5|5947.2|5943.2|5947.5|5943.5|5946.8|5942.8|0
1598910000000|2020-08-31 21:40:00|5947.1|5943.1|5947.3|5943.3|5947.7|5943.7|5947.1|5943.1|0
1598910300000|2020-08-31 21:45:00|5947.2|5943.2|5948|5944|5948.2|5944.2|5947.2|5943.2|0
1598910600000|2020-08-31 21:50:00|5948.1|5944.1|5950|5946|5950.3|5946.3|5948.1|5944.1|0
1598910900000|2020-08-31 21:55:00|5950.8|5946.8|5950.4|5946.4|5952.4|5948.4|5950|5946|0
1598911200000|2020-08-31 22:00:00|5949.5|5945.5|5953|5949|5953.6|5949.6|5948.8|5944.8|0
1598911500000|2020-08-31 22:05:00|5953.2|5949.2|5953.5|5949.5|5953.7|5949.7|5952.2|5948.2|0
1598911800000|2020-08-31 22:10:00|5953.2|5949.2|5940.7|5936.7|5953.5|5949.5|5940.7|5936.7|0
1598912100000|2020-08-31 22:15:00|5941|5937|5943.1|5939.1|5943.1|5939.1|5939.6|5935.6|0
1598912400000|2020-08-31 22:20:00|5943.5|5939.5|5938.2|5934.2|5943.5|5939.5|5938.2|5934.2|0
1598912700000|2020-08-31 22:25:00|5938|5934|5941.6|5937.6|5941.6|5937.6|5937.8|5933.8|0
1598913000000|2020-08-31 22:30:00|5942|5938|5942.6|5938.6|5942.9|5938.9|5940.8|5936.8|0
1598913300000|2020-08-31 22:35:00|5942.2|5938.2|5944.4|5940.4|5945.1|5941.1|5941.8|5937.8|0
1598913600000|2020-08-31 22:40:00|5944.6|5940.6|5944.5|5940.5|5944.8|5940.8|5943.7|5939.7|0
1598913900000|2020-08-31 22:45:00|5944.4|5940.4|5944|5940|5944.8|5940.8|5943.2|5939.2|0
1598914200000|2020-08-31 22:50:00|5943.7|5939.7|5942.6|5938.6|5944.7|5940.7|5942.6|5938.6|0
1598914500000|2020-08-31 22:55:00|5942.9|5938.9|5943.7|5939.7|5944.4|5940.4|5942.9|5938.9|0
1598914800000|2020-08-31 23:00:00|5944.7|5940.7|5945.1|5941.1|5945.8|5941.8|5944.4|5940.4|0
1598915100000|2020-08-31 23:05:00|5945.5|5941.5|5947.8|5943.8|5947.8|5943.8|5945.5|5941.5|0
1598915400000|2020-08-31 23:10:00|5948.2|5944.2|5946.5|5942.5|5948.2|5944.2|5946.3|5942.3|0
1598915700000|2020-08-31 23:15:00|5947.2|5943.2|5943.9|5939.9|5947.6|5943.6|5942.9|5938.9|0
1598916000000|2020-08-31 23:20:00|5944.2|5940.2|5943.5|5939.5|5944.3|5940.3|5943.1|5939.1|0
1598916300000|2020-08-31 23:25:00|5943.9|5939.9|5942.8|5938.8|5944.2|5940.2|5942.8|5938.8|0
1598916600000|2020-08-31 23:30:00|5943.2|5939.2|5945.7|5941.7|5946|5942|5943.2|5939.2|0
1598916900000|2020-08-31 23:35:00|5945.4|5941.4|5947.3|5943.3|5947.3|5943.3|5945.4|5941.4|0
1598917200000|2020-08-31 23:40:00|5947.7|5943.7|5947|5943|5947.7|5943.7|5946.6|5942.6|0
1598917500000|2020-08-31 23:45:00|5947.3|5943.3|5949.5|5945.5|5949.5|5945.5|5946.6|5942.6|0
1598917800000|2020-08-31 23:50:00|5949.8|5945.8|5952.7|5948.7|5953|5949|5949.1|5945.1|0
1598918100000|2020-08-31 23:55:00|5953|5949|5947.9|5943.9|5953.4|5949.4|5947.9|5943.9|0
1598918400000|2020-09-01 00:00:00|5948.3|5944.3|5936.5|5933.5|5949.7|5945.7|5906.7|5903.7|1010
1598918700000|2020-09-01 00:05:00|5936.7|5933.7|5952|5949|5952|5949|5936.7|5933.7|183
1598919000000|2020-09-01 00:10:00|5951.7|5948.7|5938.7|5935.7|5952.5|5949.5|5936.5|5933.5|255
1598919300000|2020-09-01 00:15:00|5938.5|5935.5|5924.7|5921.7|5938.5|5935.5|5921.5|5918.5|157
1598919600000|2020-09-01 00:20:00|5925|5922|5931.7|5928.7|5937.2|5934.2|5924.5|5921.5|16
1598919900000|2020-09-01 00:25:00|5931.5|5928.5|5935.7|5932.7|5937.7|5934.7|5930.2|5927.2|15
1598920200000|2020-09-01 00:30:00|5935.5|5932.5|5935.2|5932.2|5939|5936|5934.5|5931.5|19
1598920500000|2020-09-01 00:35:00|5935|5932|5932.2|5929.2|5935.5|5932.5|5928.7|5925.7|16
1598920800000|2020-09-01 00:40:00|5932.5|5929.5|5932.2|5929.2|5933.2|5930.2|5932.2|5929.2|7
1598921100000|2020-09-01 00:45:00|5932|5929|5936.2|5933.2|5939.2|5936.2|5930|5927|20
1598921400000|2020-09-01 00:50:00|5936.5|5933.5|5933|5930|5937|5934|5930.5|5927.5|5
1598921700000|2020-09-01 00:55:00|5933.5|5930.5|5933|5930|5933.5|5930.5|5933|5930|2
1598922000000|2020-09-01 01:00:00|5933.7|5930.7|5938.7|5935.7|5940.2|5937.2|5933.2|5930.2|31
1598922300000|2020-09-01 01:05:00|5936.7|5933.7|5937.7|5934.7|5939|5936|5935.7|5932.7|13
1598922600000|2020-09-01 01:10:00|5938|5935|5933.5|5930.5|5938.7|5935.7|5933.5|5930.5|31
1598922900000|2020-09-01 01:15:00|5933.2|5930.2|5934|5931|5934.7|5931.7|5932|5929|11
1598923200000|2020-09-01 01:20:00|5934.7|5931.7|5931.7|5928.7|5936.7|5933.7|5929.5|5926.5|11
1598923500000|2020-09-01 01:25:00|5932|5929|5934|5931|5936|5933|5931.5|5928.5|5
1598923800000|2020-09-01 01:30:00|5933.7|5930.7|5935|5932|5935.5|5932.5|5932.7|5929.7|11
1598924100000|2020-09-01 01:35:00|5935.2|5932.2|5941|5938|5941|5938|5934.7|5931.7|34
1598924400000|2020-09-01 01:40:00|5941.2|5938.2|5941.5|5938.5|5941.5|5938.5|5941.2|5938.2|0
1598924700000|2020-09-01 01:45:00|5941.2|5938.2|5944|5941|5947.7|5944.7|5941.2|5938.2|13
1598925000000|2020-09-01 01:50:00|5943.7|5940.7|5945.7|5942.7|5951|5948|5943.2|5940.2|20
1598925300000|2020-09-01 01:55:00|5946|5943|5952.7|5949.7|5953.2|5950.2|5946|5943|11
1598925600000|2020-09-01 02:00:00|5952.5|5949.5|5951.5|5948.5|5952.7|5949.7|5950.5|5947.5|18
1598925900000|2020-09-01 02:05:00|5951.2|5948.2|5949.2|5946.2|5951.7|5948.7|5949|5946|2
1598926200000|2020-09-01 02:10:00|5949|5946|5952|5949|5952.2|5949.2|5949|5946|13
1598926500000|2020-09-01 02:15:00|5951.7|5948.7|5951.5|5948.5|5951.7|5948.7|5951|5948|0
1598926800000|2020-09-01 02:20:00|5951.7|5948.7|5948.5|5945.5|5951.7|5948.7|5947.5|5944.5|1
1598927100000|2020-09-01 02:25:00|5948.2|5945.2|5944.2|5941.2|5948.2|5945.2|5942.5|5939.5|6
1598927400000|2020-09-01 02:30:00|5943.7|5940.7|5944.2|5941.2|5944.5|5941.5|5943.7|5940.7|0
1598927700000|2020-09-01 02:35:00|5943.7|5940.7|5949|5946|5949.5|5946.5|5943.7|5940.7|8
1598928000000|2020-09-01 02:40:00|5949.2|5946.2|5950|5947|5951.2|5948.2|5947.5|5944.5|14
1598928300000|2020-09-01 02:45:00|5950.2|5947.2|5949.5|5946.5|5951.7|5948.7|5949.5|5946.5|4
1598928600000|2020-09-01 02:50:00|5949.2|5946.2|5951.5|5948.5|5952|5949|5945|5942|14
1598928900000|2020-09-01 02:55:00|5951.2|5948.2|5951.7|5948.7|5951.7|5948.7|5950|5947|3
1598929200000|2020-09-01 03:00:00|5952.7|5949.7|5952.2|5949.2|5952.7|5949.7|5946|5943|67
1598929500000|2020-09-01 03:05:00|5952|5949|5950|5947|5952|5949|5949|5946|6
1598929800000|2020-09-01 03:10:00|5950.2|5947.2|5948.5|5945.5|5951.7|5948.7|5948.5|5945.5|21
1598930100000|2020-09-01 03:15:00|5948.2|5945.2|5951.5|5948.5|5951.7|5948.7|5948|5945|17
1598930400000|2020-09-01 03:20:00|5951.7|5948.7|5949.2|5946.2|5952.2|5949.2|5948.2|5945.2|9
1598930700000|2020-09-01 03:25:00|5949.5|5946.5|5949.2|5946.2|5949.5|5946.5|5948|5945|8
1598931000000|2020-09-01 03:30:00|5949|5946|5950|5947|5951.7|5948.7|5948.7|5945.7|9
1598931300000|2020-09-01 03:35:00|5949.7|5946.7|5945|5942|5949.7|5946.7|5945|5942|34
1598931600000|2020-09-01 03:40:00|5946|5943|5949.5|5946.5|5949.5|5946.5|5946|5943|9
1598931900000|2020-09-01 03:45:00|5949.2|5946.2|5949|5946|5949.2|5946.2|5946.7|5943.7|10
1598932200000|2020-09-01 03:50:00|5948.7|5945.7|5946.2|5943.2|5948.7|5945.7|5946.2|5943.2|0
1598932500000|2020-09-01 03:55:00|5946.7|5943.7|5943.5|5940.5|5948|5945|5943|5940|16
1598932800000|2020-09-01 04:00:00|5943.2|5940.2|5943.2|5940.2|5943.7|5940.7|5942|5939|22
1598933100000|2020-09-01 04:05:00|5943.5|5940.5|5941|5938|5943.5|5940.5|5941|5938|28
1598933400000|2020-09-01 04:10:00|5941.5|5938.5|5952.5|5949.5|5952.5|5949.5|5941.5|5938.5|22
1598933700000|2020-09-01 04:15:00|5952.2|5949.2|5950.7|5947.7|5952.2|5949.2|5949.2|5946.2|11
1598934000000|2020-09-01 04:20:00|5950.5|5947.5|5948.7|5945.7|5950.5|5947.5|5948.7|5945.7|1
1598934300000|2020-09-01 04:25:00|5948.5|5945.5|5952|5949|5952.2|5949.2|5946.5|5943.5|25
1598934600000|2020-09-01 04:30:00|5950.7|5947.7|5950.2|5947.2|5951.2|5948.2|5948.7|5945.7|5
1598934900000|2020-09-01 04:35:00|5950|5947|5948.7|5945.7|5950.2|5947.2|5948.5|5945.5|2
1598935200000|2020-09-01 04:40:00|5950.2|5947.2|5948|5945|5952.7|5949.7|5947.2|5944.2|24
1598935500000|2020-09-01 04:45:00|5947.7|5944.7|5945|5942|5948|5945|5945|5942|3
1598935800000|2020-09-01 04:50:00|5944.7|5941.7|5944.7|5941.7|5944.7|5941.7|5944|5941|1
1598936100000|2020-09-01 04:55:00|5945|5942|5949|5946|5949.7|5946.7|5945|5942|4
1598936400000|2020-09-01 05:00:00|5948.7|5945.7|5950.2|5947.2|5951.7|5948.7|5947.5|5944.5|4
1598936700000|2020-09-01 05:05:00|5950.5|5947.5|5951|5948|5951.7|5948.7|5948.2|5945.2|1
1598937000000|2020-09-01 05:10:00|5951.2|5948.2|5951.7|5948.7|5952|5949|5948|5945|5
1598937300000|2020-09-01 05:15:00|5952|5949|5952|5949|5952|5949|5950.5|5947.5|3
1598937600000|2020-09-01 05:20:00|5952.2|5949.2|5951|5948|5952.2|5949.2|5951|5948|4
1598937900000|2020-09-01 05:25:00|5952|5949|5952.5|5949.5|5952.7|5949.7|5950.7|5947.7|18
1598938200000|2020-09-01 05:30:00|5952.7|5949.7|5951.7|5948.7|5952.7|5949.7|5950.5|5947.5|19
1598938500000|2020-09-01 05:35:00|5951.5|5948.5|5950.5|5947.5|5951.7|5948.7|5950|5947|20
1598938800000|2020-09-01 05:40:00|5950.2|5947.2|5948|5945|5950.2|5947.2|5945.5|5942.5|71
1598939100000|2020-09-01 05:45:00|5948.2|5945.2|5950.5|5947.5|5952.7|5949.7|5948.2|5945.2|38
1598939400000|2020-09-01 05:50:00|5949.7|5946.7|5950.5|5947.5|5952.5|5949.5|5949.2|5946.2|54
1598939700000|2020-09-01 05:55:00|5950|5947|5952.2|5949.2|5954|5951|5947.5|5944.5|101
1598940000000|2020-09-01 06:00:00|5952.7|5949.7|5938.7|5936.7|5955.5|5953.5|5936.5|5934.5|614
1598940300000|2020-09-01 06:05:00|5939.7|5937.7|5948|5946|5949.7|5947.7|5938.7|5936.7|186
1598940600000|2020-09-01 06:10:00|5947.7|5945.7|5947.5|5945.5|5951.7|5949.7|5945.5|5943.5|274
1598940900000|2020-09-01 06:15:00|5948.2|5946.2|5953.5|5951.5|5955.7|5953.7|5944.7|5942.7|302
1598941200000|2020-09-01 06:20:00|5954|5952|5956|5954|5956|5954|5951|5949|271
1598941500000|2020-09-01 06:25:00|5955.7|5953.7|5953.2|5951.2|5957.7|5955.7|5952.7|5950.7|208
1598941800000|2020-09-01 06:30:00|5953.5|5951.5|5961|5959|5962.2|5960.2|5953.5|5951.5|194
1598942100000|2020-09-01 06:35:00|5961.2|5959.2|5961|5959|5963.7|5961.7|5960.2|5958.2|131
1598942400000|2020-09-01 06:40:00|5959.7|5957.7|5955.2|5953.2|5960.7|5958.7|5953|5951|159
1598942700000|2020-09-01 06:45:00|5955.5|5953.5|5957.7|5955.7|5959|5957|5954.7|5952.7|113
1598943000000|2020-09-01 06:50:00|5958|5956|5953.7|5951.7|5959.7|5957.7|5950|5948|306
1598943300000|2020-09-01 06:55:00|5954|5952|5970|5968|5970.2|5968.2|5950.2|5948.2|1145
1598943600000|2020-09-01 07:00:00|5969.5|5968.5|5945.5|5944.5|5972.5|5971.5|5939.5|5938.5|6643
1598943900000|2020-09-01 07:05:00|5945.2|5944.2|5921|5920|5950|5949|5921|5920|2580
1598944200000|2020-09-01 07:10:00|5921.2|5920.2|5930|5929|5930|5929|5916|5915|2525
1598944500000|2020-09-01 07:15:00|5930.7|5929.7|5940.5|5939.5|5942.5|5941.5|5927.7|5926.7|1462
1598944800000|2020-09-01 07:20:00|5940.2|5939.2|5959.7|5958.7|5969.7|5968.7|5938.5|5937.5|2032
1598945100000|2020-09-01 07:25:00|5960|5959|5955.2|5954.2|5964|5963|5951.2|5950.2|1504
1598945400000|2020-09-01 07:30:00|5955|5954|5943.7|5942.7|5958.7|5957.7|5942|5941|1674
1598945700000|2020-09-01 07:35:00|5944|5943|5945.5|5944.5|5955.5|5954.5|5943.5|5942.5|1051
1598946000000|2020-09-01 07:40:00|5945.1|5944.1|5948.6|5947.6|5960.8|5959.8|5944.8|5943.8|1060
1598946300000|2020-09-01 07:45:00|5948.3|5947.3|5942.8|5941.8|5956.8|5955.8|5941.1|5940.1|876
1598946600000|2020-09-01 07:50:00|5943.1|5942.1|5926.6|5925.6|5943.1|5942.1|5924.3|5923.3|1395
1598946900000|2020-09-01 07:55:00|5926.8|5925.8|5922.6|5921.6|5930.6|5929.6|5919.8|5918.8|1479
1598947200000|2020-09-01 08:00:00|5922.8|5921.8|5917.1|5916.1|5929.6|5928.6|5914.3|5913.3|1286
1598947500000|2020-09-01 08:05:00|5917.3|5916.3|5913.8|5912.8|5920.6|5919.6|5912.8|5911.8|1489
1598947800000|2020-09-01 08:10:00|5914.1|5913.1|5904.3|5903.3|5914.6|5913.6|5903.8|5902.8|1097
1598948100000|2020-09-01 08:15:00|5904.1|5903.1|5908.8|5907.8|5912.3|5911.3|5897.6|5896.6|1314
1598948400000|2020-09-01 08:20:00|5909.1|5908.1|5909.8|5908.8|5912.8|5911.8|5904.6|5903.6|1325
1598948700000|2020-09-01 08:25:00|5910.1|5909.1|5910.8|5909.8|5917.6|5916.6|5908.1|5907.1|946
1598949000000|2020-09-01 08:30:00|5910.6|5909.6|5916.1|5915.1|5920.6|5919.6|5898.1|5897.1|1009
1598949300000|2020-09-01 08:35:00|5916.6|5915.6|5916.6|5915.6|5924.6|5923.6|5915.1|5914.1|1017
1598949600000|2020-09-01 08:40:00|5917.1|5916.1|5908.8|5907.8|5918.1|5917.1|5902.8|5901.8|896
1598949900000|2020-09-01 08:45:00|5909.1|5908.1|5910.8|5909.8|5915.6|5914.6|5906.6|5905.6|650
1598950200000|2020-09-01 08:50:00|5911.1|5910.1|5893.3|5892.3|5911.6|5910.6|5893.1|5892.1|923
1598950500000|2020-09-01 08:55:00|5893.1|5892.1|5892.1|5891.1|5895.1|5894.1|5889.8|5888.8|886
1598950800000|2020-09-01 09:00:00|5891.8|5890.8|5888.6|5887.6|5896.6|5895.6|5885.3|5884.3|1076
1598951100000|2020-09-01 09:05:00|5888.8|5887.8|5880.1|5879.1|5891.1|5890.1|5878.3|5877.3|1162
1598951400000|2020-09-01 09:10:00|5880.3|5879.3|5893.6|5892.6|5894.3|5893.3|5879.6|5878.6|861
1598951700000|2020-09-01 09:15:00|5893.8|5892.8|5901.1|5900.1|5901.6|5900.6|5892.8|5891.8|734
1598952000000|2020-09-01 09:20:00|5901.6|5900.6|5903.3|5902.3|5904.8|5903.8|5898.8|5897.8|907
1598952300000|2020-09-01 09:25:00|5903.6|5902.6|5904.1|5903.1|5906.6|5905.6|5902.1|5901.1|607
1598952600000|2020-09-01 09:30:00|5904.6|5903.6|5897.1|5896.1|5905.1|5904.1|5897.1|5896.1|556
1598952900000|2020-09-01 09:35:00|5896.8|5895.8|5897.6|5896.6|5901.3|5900.3|5895.6|5894.6|755
1598953200000|2020-09-01 09:40:00|5897.3|5896.3|5890.1|5889.1|5897.6|5896.6|5889.6|5888.6|486
1598953500000|2020-09-01 09:45:00|5889.8|5888.8|5890.8|5889.8|5893.6|5892.6|5888.3|5887.3|1582
1598953800000|2020-09-01 09:50:00|5891.1|5890.1|5885.3|5884.3|5891.3|5890.3|5884.6|5883.6|442
1598954100000|2020-09-01 09:55:00|5885.6|5884.6|5880.6|5879.6|5886.6|5885.6|5879.1|5878.1|2115
1598954400000|2020-09-01 10:00:00|5880.3|5879.3|5881.6|5880.6|5883.1|5882.1|5878.3|5877.3|753
1598954700000|2020-09-01 10:05:00|5882.1|5881.1|5885.8|5884.8|5885.8|5884.8|5879.6|5878.6|545
1598955000000|2020-09-01 10:10:00|5886.1|5885.1|5878.8|5877.8|5888.6|5887.6|5877.1|5876.1|587
1598955300000|2020-09-01 10:15:00|5879.1|5878.1|5883.6|5882.6|5883.6|5882.6|5878.3|5877.3|409
1598955600000|2020-09-01 10:20:00|5884.6|5883.6|5885.8|5884.8|5886.3|5885.3|5879.6|5878.6|321
1598955900000|2020-09-01 10:25:00|5886.1|5885.1|5894.1|5893.1|5897.6|5896.6|5885.6|5884.6|782
1598956200000|2020-09-01 10:30:00|5894.3|5893.3|5896.6|5895.6|5897.3|5896.3|5892.1|5891.1|446
1598956500000|2020-09-01 10:35:00|5896.3|5895.3|5891.1|5890.1|5899.3|5898.3|5891.1|5890.1|342
1598956800000|2020-09-01 10:40:00|5890.8|5889.8|5890.1|5889.1|5895.1|5894.1|5889.3|5888.3|319
1598957100000|2020-09-01 10:45:00|5889.8|5888.8|5886.1|5885.1|5890.1|5889.1|5885.8|5884.8|448
1598957400000|2020-09-01 10:50:00|5886.3|5885.3|5890.1|5889.1|5890.1|5889.1|5885.8|5884.8|318
1598957700000|2020-09-01 10:55:00|5889.6|5888.6|5896.8|5895.8|5898.8|5897.8|5888.6|5887.6|1232
1598958000000|2020-09-01 11:00:00|5896.6|5895.6|5893.1|5892.1|5897.6|5896.6|5890.3|5889.3|796
1598958300000|2020-09-01 11:05:00|5892.6|5891.6|5895.6|5894.6|5897.1|5896.1|5892.3|5891.3|480
1598958600000|2020-09-01 11:10:00|5894.6|5893.6|5894.6|5893.6|5898.1|5897.1|5893.6|5892.6|266
1598958900000|2020-09-01 11:15:00|5895.1|5894.1|5890.1|5889.1|5895.6|5894.6|5889.1|5888.1|317
1598959200000|2020-09-01 11:20:00|5889.8|5888.8|5888.1|5887.1|5891.1|5890.1|5887.6|5886.6|246
1598959500000|2020-09-01 11:25:00|5888.3|5887.3|5889.6|5888.6|5889.6|5888.6|5886.1|5885.1|341
1598959800000|2020-09-01 11:30:00|5889.8|5888.8|5887.6|5886.6|5891.1|5890.1|5884.6|5883.6|367
1598960100000|2020-09-01 11:35:00|5887.8|5886.8|5886.1|5885.1|5887.8|5886.8|5884.1|5883.1|293
1598960400000|2020-09-01 11:40:00|5886.8|5885.8|5886.8|5885.8|5888.8|5887.8|5885|5884|392
1598960700000|2020-09-01 11:45:00|5886.3|5885.3|5887.8|5886.8|5890.3|5889.3|5884.5|5883.5|301
1598961000000|2020-09-01 11:50:00|5887.3|5886.3|5884.3|5883.3|5887.8|5886.8|5883|5882|470
1598961300000|2020-09-01 11:55:00|5884|5883|5886.3|5885.3|5887.3|5886.3|5882.3|5881.3|372
1598961600000|2020-09-01 12:00:00|5886|5885|5886.3|5885.3|5890.5|5889.5|5884.8|5883.8|625
1598961900000|2020-09-01 12:05:00|5887.3|5886.3|5888.8|5887.8|5889.3|5888.3|5886.8|5885.8|368
1598962200000|2020-09-01 12:10:00|5889|5888|5888.5|5887.5|5892.3|5891.3|5887.8|5886.8|569
1598962500000|2020-09-01 12:15:00|5888.8|5887.8|5881.8|5880.8|5889.3|5888.3|5881.3|5880.3|450
1598962800000|2020-09-01 12:20:00|5882|5881|5884.3|5883.3|5889.3|5888.3|5880|5879|810
1598963100000|2020-09-01 12:25:00|5884.5|5883.5|5886.8|5885.8|5887.3|5886.3|5882|5881|350
1598963400000|2020-09-01 12:30:00|5887|5886|5886|5885|5888.3|5887.3|5884.3|5883.3|347
1598963700000|2020-09-01 12:35:00|5886.3|5885.3|5889.3|5888.3|5889.8|5888.8|5886|5885|650
1598964000000|2020-09-01 12:40:00|5889|5888|5885.8|5884.8|5889.3|5888.3|5885|5884|381
1598964300000|2020-09-01 12:45:00|5886|5885|5887.3|5886.3|5888.3|5887.3|5883.5|5882.5|413
1598964600000|2020-09-01 12:50:00|5887.5|5886.5|5878.3|5877.3|5888.3|5887.3|5878.3|5877.3|538
1598964900000|2020-09-01 12:55:00|5878.5|5877.5|5865|5864|5878.8|5877.8|5864|5863|1401
1598965200000|2020-09-01 13:00:00|5865.3|5864.3|5847.3|5846.3|5865.3|5864.3|5841.5|5840.5|1890
1598965500000|2020-09-01 13:05:00|5847|5846|5829.8|5828.8|5847|5846|5824.3|5823.3|3701
1598965800000|2020-09-01 13:10:00|5830|5829|5837|5836|5838.8|5837.8|5823.5|5822.5|2086
1598966100000|2020-09-01 13:15:00|5836.8|5835.8|5833.8|5832.8|5836.8|5835.8|5826.8|5825.8|1608
1598966400000|2020-09-01 13:20:00|5833.5|5832.5|5839.5|5838.5|5840|5839|5829.5|5828.5|1284
1598966700000|2020-09-01 13:25:00|5839.8|5838.8|5841.3|5840.3|5842.3|5841.3|5835.3|5834.3|791
1598967000000|2020-09-01 13:30:00|5841|5840|5828.3|5827.3|5841.3|5840.3|5825|5824|2447
1598967300000|2020-09-01 13:35:00|5828|5827|5828|5827|5829.8|5828.8|5824.3|5823.3|1473
1598967600000|2020-09-01 13:40:00|5827.8|5826.8|5833|5832|5835.8|5834.8|5823.8|5822.8|1557
1598967900000|2020-09-01 13:45:00|5833.3|5832.3|5840.3|5839.3|5840.8|5839.8|5831.3|5830.3|1529
1598968200000|2020-09-01 13:50:00|5839.8|5838.8|5841.8|5840.8|5842.5|5841.5|5834.3|5833.3|1319
1598968500000|2020-09-01 13:55:00|5841.3|5840.3|5830.8|5829.8|5841.8|5840.8|5830.3|5829.3|1269
1598968800000|2020-09-01 14:00:00|5831.3|5830.3|5840.5|5839.5|5849|5848|5831.3|5830.3|2183
1598969100000|2020-09-01 14:05:00|5840.8|5839.8|5836.8|5835.8|5846.3|5845.3|5836.8|5835.8|905
1598969400000|2020-09-01 14:10:00|5836.7|5835.7|5838.7|5837.7|5846.2|5845.2|5835.4|5834.4|1007
1598969700000|2020-09-01 14:15:00|5839.2|5838.2|5850.7|5849.7|5851.2|5850.2|5834.9|5833.9|1385
1598970000000|2020-09-01 14:20:00|5850.9|5849.9|5863.9|5862.9|5867.2|5866.2|5850.4|5849.4|1456
1598970300000|2020-09-01 14:25:00|5863.7|5862.7|5874.9|5873.9|5875.7|5874.7|5863.7|5862.7|1593
1598970600000|2020-09-01 14:30:00|5874.7|5873.7|5871.2|5870.2|5875.4|5874.4|5869.2|5868.2|875
1598970900000|2020-09-01 14:35:00|5870.9|5869.9|5868.7|5867.7|5872.7|5871.7|5863.2|5862.2|1424
1598971200000|2020-09-01 14:40:00|5868.9|5867.9|5866.2|5865.2|5874.4|5873.4|5863.7|5862.7|1200
1598971500000|2020-09-01 14:45:00|5865.9|5864.9|5865.2|5864.2|5874.9|5873.9|5864.2|5863.2|1576
1598971800000|2020-09-01 14:50:00|5865.4|5864.4|5858.4|5857.4|5868.4|5867.4|5858.2|5857.2|1425
1598972100000|2020-09-01 14:55:00|5858.7|5857.7|5852.4|5851.4|5860.7|5859.7|5852.2|5851.2|1370
1598972400000|2020-09-01 15:00:00|5852.7|5851.7|5854.4|5853.4|5855.4|5854.4|5849.2|5848.2|1151
1598972700000|2020-09-01 15:05:00|5854.7|5853.7|5852.2|5851.2|5855.7|5854.7|5848.9|5847.9|1241
1598973000000|2020-09-01 15:10:00|5851.9|5850.9|5854.7|5853.7|5857.7|5856.7|5851.4|5850.4|1382
1598973300000|2020-09-01 15:15:00|5854.2|5853.2|5859.4|5858.4|5863.7|5862.7|5853.2|5852.2|1294
1598973600000|2020-09-01 15:20:00|5859.2|5858.2|5857.2|5856.2|5859.9|5858.9|5853.4|5852.4|2220
1598973900000|2020-09-01 15:25:00|5856.7|5855.7|5854.7|5852.7|5862.2|5861.2|5854.7|5852.7|4409
1598974200000|2020-09-01 15:30:00|5855.4|5853.4|5862.2|5860.2|5864.2|5862.2|5853.2|5851.2|5965
1598974500000|2020-09-01 15:35:00|5862.7|5860.7|5861.7|5859.7|5869.2|5867.2|5860.4|5858.4|1701
1598974800000|2020-09-01 15:40:00|5862.2|5860.2|5862.7|5860.7|5864.7|5862.7|5855.4|5853.4|1545
1598975100000|2020-09-01 15:45:00|5861.9|5859.9|5859.7|5857.7|5862.9|5860.9|5856.9|5854.9|342
1598975400000|2020-09-01 15:50:00|5859.4|5857.4|5857.7|5855.7|5863.9|5861.9|5856.2|5854.2|362
1598975700000|2020-09-01 15:55:00|5857.9|5855.9|5854.2|5852.2|5861.7|5859.7|5853.4|5851.4|372
1598976000000|2020-09-01 16:00:00|5854.4|5852.4|5858.7|5856.7|5862.2|5860.2|5854.4|5852.4|393
1598976300000|2020-09-01 16:05:00|5859.2|5857.2|5860.7|5858.7|5861.9|5859.9|5857.7|5855.7|288
1598976600000|2020-09-01 16:10:00|5860.9|5858.9|5862.2|5860.2|5862.9|5860.9|5857.2|5855.2|284
1598976900000|2020-09-01 16:15:00|5862.4|5860.4|5860.7|5858.7|5862.7|5860.7|5857.9|5855.9|151
1598977200000|2020-09-01 16:20:00|5860.9|5858.9|5859.7|5857.7|5861.7|5859.7|5859.7|5857.7|47
1598977500000|2020-09-01 16:25:00|5859.9|5857.9|5859.9|5857.9|5861.2|5859.2|5858.7|5856.7|83
1598977800000|2020-09-01 16:30:00|5860.2|5858.2|5862.7|5860.7|5862.9|5860.9|5859.7|5857.7|195
1598978100000|2020-09-01 16:35:00|5862.4|5860.4|5859.2|5857.2|5863.2|5861.2|5859.2|5857.2|165
1598978400000|2020-09-01 16:40:00|5858.9|5856.9|5858.4|5856.4|5859.9|5857.9|5855.7|5853.7|175
1598978700000|2020-09-01 16:45:00|5858.7|5856.7|5855.7|5853.7|5859.7|5857.7|5855.4|5853.4|106
1598979000000|2020-09-01 16:50:00|5856.2|5854.2|5860.2|5858.2|5862.7|5860.7|5855.7|5853.7|165
1598979300000|2020-09-01 16:55:00|5860.4|5858.4|5863.7|5861.7|5863.7|5861.7|5858.4|5856.4|214
1598979600000|2020-09-01 17:00:00|5864.2|5862.2|5861.2|5859.2|5864.2|5862.2|5860.7|5858.7|288
1598979900000|2020-09-01 17:05:00|5861.4|5859.4|5861.2|5859.2|5861.7|5859.7|5858.7|5856.7|172
1598980200000|2020-09-01 17:10:00|5860.9|5858.9|5856.7|5854.7|5860.9|5858.9|5856.2|5854.2|121
1598980500000|2020-09-01 17:15:00|5856.4|5854.4|5852.4|5850.4|5858.2|5856.2|5852.4|5850.4|185
1598980800000|2020-09-01 17:20:00|5852.2|5850.2|5852.2|5850.2|5853.4|5851.4|5849.9|5847.9|356
1598981100000|2020-09-01 17:25:00|5852.4|5850.4|5850.2|5848.2|5852.9|5850.9|5850.2|5848.2|223
1598981400000|2020-09-01 17:30:00|5850.7|5848.7|5848.2|5846.2|5852.7|5850.7|5847.9|5845.9|272
1598981700000|2020-09-01 17:35:00|5848.7|5846.7|5851.7|5849.7|5852.2|5850.2|5848.7|5846.7|205
1598982000000|2020-09-01 17:40:00|5851.9|5849.9|5852.7|5850.7|5853.7|5851.7|5850.9|5848.9|239
1598982300000|2020-09-01 17:45:00|5852.9|5850.9|5854.9|5852.9|5854.9|5852.9|5851.9|5849.9|227
1598982600000|2020-09-01 17:50:00|5854.7|5852.7|5850.2|5848.2|5854.9|5852.9|5848.2|5846.2|313
1598982900000|2020-09-01 17:55:00|5850.4|5848.4|5850.2|5848.2|5851.9|5849.9|5849.4|5847.4|107
1598983200000|2020-09-01 18:00:00|5850.7|5848.7|5850.7|5848.7|5851.7|5849.7|5849.7|5847.7|68
1598983500000|2020-09-01 18:05:00|5850.9|5848.9|5850.7|5848.7|5850.9|5848.9|5849.9|5847.9|40
1598983800000|2020-09-01 18:10:00|5850.9|5848.9|5850.2|5848.2|5852.4|5850.4|5849.7|5847.7|110
1598984100000|2020-09-01 18:15:00|5850.4|5848.4|5849.7|5847.7|5850.9|5848.9|5848.7|5846.7|90
1598984400000|2020-09-01 18:20:00|5849.9|5847.9|5850.7|5848.7|5850.7|5848.7|5849.2|5847.2|38
1598984700000|2020-09-01 18:25:00|5850.2|5848.2|5850.2|5848.2|5851.4|5849.4|5847.2|5845.2|203
1598985000000|2020-09-01 18:30:00|5850.4|5848.4|5850.7|5848.7|5854.2|5852.2|5850.2|5848.2|137
1598985300000|2020-09-01 18:35:00|5850.4|5848.4|5853.7|5851.7|5853.7|5851.7|5848.7|5846.7|156
1598985600000|2020-09-01 18:40:00|5853.4|5851.4|5852.7|5850.7|5855.2|5853.2|5851.2|5849.2|344
1598985900000|2020-09-01 18:45:00|5852.4|5850.4|5850.4|5848.4|5852.7|5850.7|5847.7|5845.7|201
1598986200000|2020-09-01 18:50:00|5850.7|5848.7|5851.2|5849.2|5851.4|5849.4|5849.4|5847.4|92
1598986500000|2020-09-01 18:55:00|5850.9|5848.9|5849.7|5847.7|5851.7|5849.7|5847.7|5845.7|136
1598986800000|2020-09-01 19:00:00|5850.2|5848.2|5851.2|5849.2|5853.4|5851.4|5850.2|5848.2|115
1598987100000|2020-09-01 19:05:00|5851.4|5849.4|5854.2|5852.2|5854.9|5852.9|5850.7|5848.7|155
1598987400000|2020-09-01 19:10:00|5854.7|5852.7|5848.7|5846.7|5854.7|5852.7|5847.9|5845.9|156
1598987700000|2020-09-01 19:15:00|5848.9|5846.9|5851.9|5849.9|5852.4|5850.4|5848.9|5846.9|85
1598988000000|2020-09-01 19:20:00|5852.2|5850.2|5858.4|5856.4|5858.4|5856.4|5852.2|5850.2|190
1598988300000|2020-09-01 19:25:00|5858.2|5856.2|5854.9|5852.9|5860.4|5858.4|5854.2|5852.2|275
1598988600000|2020-09-01 19:30:00|5855.2|5853.2|5854.4|5852.4|5856.2|5854.2|5852.7|5850.7|158
1598988900000|2020-09-01 19:35:00|5854.2|5852.2|5854.7|5852.7|5855.4|5853.4|5853.9|5851.9|141
1598989200000|2020-09-01 19:40:00|5854.9|5852.9|5862.7|5860.7|5862.9|5860.9|5854.7|5852.7|381
1598989500000|2020-09-01 19:45:00|5863.2|5861.2|5860.2|5858.2|5864.7|5862.7|5859.9|5857.9|315
1598989800000|2020-09-01 19:50:00|5859.2|5857.2|5861.9|5859.9|5863.9|5861.9|5857.7|5855.7|556
1598990100000|2020-09-01 19:55:00|5862.2|5860.2|5874.8|5870.8|5875.2|5872.4|5857.9|5855.9|627
1598990400000|2020-09-01 20:00:00|5875.2|5871.2|5870|5866|5877.2|5873.2|5868.8|5864.8|0
1598990700000|2020-09-01 20:05:00|5870.4|5866.4|5869.7|5865.7|5872.3|5868.3|5869.4|5865.4|0
1598991000000|2020-09-01 20:10:00|5870.1|5866.1|5872.4|5868.4|5873.3|5869.3|5869.4|5865.4|0
1598991300000|2020-09-01 20:15:00|5872.5|5868.5|5872.3|5868.3|5872.6|5868.6|5871.6|5867.6|0
1598991600000|2020-09-01 20:20:00|5872.4|5868.4|5870.4|5866.4|5872.8|5868.8|5870.4|5866.4|0
1598991900000|2020-09-01 20:25:00|5870.2|5866.2|5870.7|5866.7|5870.8|5866.8|5870|5866|0
1598992200000|2020-09-01 20:30:00|5871.5|5867.5|5875|5871|5875.7|5871.7|5869.5|5865.5|0
1598992500000|2020-09-01 20:35:00|5875.3|5871.3|5875.1|5871.1|5876.5|5872.5|5873.2|5869.2|0
1598992800000|2020-09-01 20:40:00|5875.5|5871.5|5876.2|5872.2|5876.4|5872.4|5875.2|5871.2|0
1598993100000|2020-09-01 20:45:00|5875.8|5871.8|5876.5|5872.5|5876.8|5872.8|5875.3|5871.3|0
1598993400000|2020-09-01 20:50:00|5876.8|5872.8|5877.7|5873.7|5877.7|5873.7|5876.5|5872.5|0
1598993700000|2020-09-01 20:55:00|5877.3|5873.3|5878.2|5874.2|5879.2|5875.2|5876.7|5872.7|0
1598994000000|2020-09-01 21:00:00|5878|5874|5877.7|5873.7|5878|5874|5877.6|5873.6|0
1598994300000|2020-09-01 21:05:00|5877.8|5873.8|5878|5874|5878.1|5874.1|5877.7|5873.7|0
1598994600000|2020-09-01 21:10:00|5877.9|5873.9|5877|5873|5877.9|5873.9|5876.9|5872.9|0
1598994900000|2020-09-01 21:15:00|5876.9|5872.9|5876.8|5872.8|5877.3|5873.3|5876.7|5872.7|0
1598995200000|2020-09-01 21:20:00|5877.2|5873.2|5876.9|5872.9|5877.2|5873.2|5876.8|5872.8|0
1598995500000|2020-09-01 21:25:00|5876.8|5872.8|5876.8|5872.8|5876.9|5872.9|5876.7|5872.7|0
1598995800000|2020-09-01 21:30:00|5877.1|5873.1|5877.1|5873.1|5877.2|5873.2|5877.1|5873.1|0
1598996100000|2020-09-01 21:35:00|5877|5873|5877|5873|5877.2|5873.2|5877|5873|0
1598996400000|2020-09-01 21:40:00|5877.1|5873.1|5877.1|5873.1|5877.2|5873.2|5876.9|5872.9|0
1598996700000|2020-09-01 21:45:00|5877.2|5873.2|5877.2|5873.2|5877.2|5873.2|5876.9|5872.9|0
1598997000000|2020-09-01 21:50:00|5877.1|5873.1|5877.2|5873.2|5877.2|5873.2|5877.1|5873.1|0
1598997300000|2020-09-01 21:55:00|5877.3|5873.3|5877.1|5873.1|5877.6|5873.6|5877.1|5873.1|0
1598997600000|2020-09-01 22:00:00|5877.6|5873.6|5877.1|5873.1|5877.6|5873.6|5873.8|5869.8|0
1598997900000|2020-09-01 22:05:00|5877|5873|5874.9|5870.9|5877.1|5873.1|5874.9|5870.9|0
1598998200000|2020-09-01 22:10:00|5875.3|5871.3|5876.1|5872.1|5876.1|5872.1|5874.5|5870.5|0
1598998500000|2020-09-01 22:15:00|5875.8|5871.8|5875.8|5871.8|5875.8|5871.8|5875.1|5871.1|0
1598998800000|2020-09-01 22:20:00|5876.2|5872.2|5876.2|5872.2|5876.9|5872.9|5876.2|5872.2|0
1598999100000|2020-09-01 22:25:00|5876.6|5872.6|5875.5|5871.5|5876.6|5872.6|5875.3|5871.3|0
1598999400000|2020-09-01 22:30:00|5875.3|5871.3|5876.1|5872.1|5876.1|5872.1|5874.6|5870.6|0
1598999700000|2020-09-01 22:35:00|5875.7|5871.7|5875.7|5871.7|5876.1|5872.1|5875.7|5871.7|0
1599000000000|2020-09-01 22:40:00|5875.3|5871.3|5875.3|5871.3|5875.7|5871.7|5875.3|5871.3|0
1599000300000|2020-09-01 22:45:00|5875.4|5871.4|5875.4|5871.4|5875.8|5871.8|5874.7|5870.7|0
1599000600000|2020-09-01 22:50:00|5875.8|5871.8|5876.5|5872.5|5876.5|5872.5|5875.4|5871.4|0
1599000900000|2020-09-01 22:55:00|5876.1|5872.1|5876.4|5872.4|5877.6|5873.6|5876.1|5872.1|0
1599001200000|2020-09-01 23:00:00|5876.5|5872.5|5874.8|5870.8|5876.5|5872.5|5874.4|5870.4|0
1599001500000|2020-09-01 23:05:00|5875.2|5871.2|5875.6|5871.6|5875.9|5871.9|5875.1|5871.1|0
1599001800000|2020-09-01 23:10:00|5875.2|5871.2|5875.9|5871.9|5875.9|5871.9|5875.2|5871.2|0
1599002100000|2020-09-01 23:15:00|5875.6|5871.6|5877.4|5873.4|5877.4|5873.4|5875.6|5871.6|0
1599002400000|2020-09-01 23:20:00|5877.7|5873.7|5883.8|5879.8|5883.8|5879.8|5877.7|5873.7|0
1599002700000|2020-09-01 23:25:00|5883.4|5879.4|5882.5|5878.5|5884.2|5880.2|5881.7|5877.7|0
1599003000000|2020-09-01 23:30:00|5882.9|5878.9|5881.9|5877.9|5882.9|5878.9|5881.4|5877.4|0
1599003300000|2020-09-01 23:35:00|5882.2|5878.2|5882.2|5878.2|5882.9|5878.9|5881.9|5877.9|0
1599003600000|2020-09-01 23:40:00|5881.9|5877.9|5883.5|5879.5|5883.9|5879.9|5881.9|5877.9|0
1599003900000|2020-09-01 23:45:00|5883.2|5879.2|5886.7|5882.7|5886.9|5882.9|5882.8|5878.8|0
1599004200000|2020-09-01 23:50:00|5887.1|5883.1|5885.7|5881.7|5887.1|5883.1|5884.9|5880.9|0
1599004500000|2020-09-01 23:55:00|5886|5882|5885.5|5881.5|5886.4|5882.4|5883|5879|0
1598918400000|2020-09-01 00:00:00|5948.3|5944.3|5936.5|5933.5|5949.7|5945.7|5906.7|5903.7|1010
1598918700000|2020-09-01 00:05:00|5936.7|5933.7|5952|5949|5952|5949|5936.7|5933.7|183
1598919000000|2020-09-01 00:10:00|5951.7|5948.7|5938.7|5935.7|5952.5|5949.5|5936.5|5933.5|255
1598919300000|2020-09-01 00:15:00|5938.5|5935.5|5924.7|5921.7|5938.5|5935.5|5921.5|5918.5|157
1598919600000|2020-09-01 00:20:00|5925|5922|5931.7|5928.7|5937.2|5934.2|5924.5|5921.5|16
1598919900000|2020-09-01 00:25:00|5931.5|5928.5|5935.7|5932.7|5937.7|5934.7|5930.2|5927.2|15
1598920200000|2020-09-01 00:30:00|5935.5|5932.5|5935.2|5932.2|5939|5936|5934.5|5931.5|19
1598920500000|2020-09-01 00:35:00|5935|5932|5932.2|5929.2|5935.5|5932.5|5928.7|5925.7|16
1598920800000|2020-09-01 00:40:00|5932.5|5929.5|5932.2|5929.2|5933.2|5930.2|5932.2|5929.2|7
1598921100000|2020-09-01 00:45:00|5932|5929|5936.2|5933.2|5939.2|5936.2|5930|5927|20
1598921400000|2020-09-01 00:50:00|5936.5|5933.5|5933|5930|5937|5934|5930.5|5927.5|5
1598921700000|2020-09-01 00:55:00|5933.5|5930.5|5933|5930|5933.5|5930.5|5933|5930|2
1598922000000|2020-09-01 01:00:00|5933.7|5930.7|5938.7|5935.7|5940.2|5937.2|5933.2|5930.2|31
1598922300000|2020-09-01 01:05:00|5936.7|5933.7|5937.7|5934.7|5939|5936|5935.7|5932.7|13
1598922600000|2020-09-01 01:10:00|5938|5935|5933.5|5930.5|5938.7|5935.7|5933.5|5930.5|31
1598922900000|2020-09-01 01:15:00|5933.2|5930.2|5934|5931|5934.7|5931.7|5932|5929|11
1598923200000|2020-09-01 01:20:00|5934.7|5931.7|5931.7|5928.7|5936.7|5933.7|5929.5|5926.5|11
1598923500000|2020-09-01 01:25:00|5932|5929|5934|5931|5936|5933|5931.5|5928.5|5
1598923800000|2020-09-01 01:30:00|5933.7|5930.7|5935|5932|5935.5|5932.5|5932.7|5929.7|11
1598924100000|2020-09-01 01:35:00|5935.2|5932.2|5941|5938|5941|5938|5934.7|5931.7|34
1598924400000|2020-09-01 01:40:00|5941.2|5938.2|5941.5|5938.5|5941.5|5938.5|5941.2|5938.2|0
1598924700000|2020-09-01 01:45:00|5941.2|5938.2|5944|5941|5947.7|5944.7|5941.2|5938.2|13
1598925000000|2020-09-01 01:50:00|5943.7|5940.7|5945.7|5942.7|5951|5948|5943.2|5940.2|20
1598925300000|2020-09-01 01:55:00|5946|5943|5952.7|5949.7|5953.2|5950.2|5946|5943|11
1598925600000|2020-09-01 02:00:00|5952.5|5949.5|5951.5|5948.5|5952.7|5949.7|5950.5|5947.5|18
1598925900000|2020-09-01 02:05:00|5951.2|5948.2|5949.2|5946.2|5951.7|5948.7|5949|5946|2
1598926200000|2020-09-01 02:10:00|5949|5946|5952|5949|5952.2|5949.2|5949|5946|13
1598926500000|2020-09-01 02:15:00|5951.7|5948.7|5951.5|5948.5|5951.7|5948.7|5951|5948|0
1598926800000|2020-09-01 02:20:00|5951.7|5948.7|5948.5|5945.5|5951.7|5948.7|5947.5|5944.5|1
1598927100000|2020-09-01 02:25:00|5948.2|5945.2|5944.2|5941.2|5948.2|5945.2|5942.5|5939.5|6
1598927400000|2020-09-01 02:30:00|5943.7|5940.7|5944.2|5941.2|5944.5|5941.5|5943.7|5940.7|0
1598927700000|2020-09-01 02:35:00|5943.7|5940.7|5949|5946|5949.5|5946.5|5943.7|5940.7|8
1598928000000|2020-09-01 02:40:00|5949.2|5946.2|5950|5947|5951.2|5948.2|5947.5|5944.5|14
1598928300000|2020-09-01 02:45:00|5950.2|5947.2|5949.5|5946.5|5951.7|5948.7|5949.5|5946.5|4
1598928600000|2020-09-01 02:50:00|5949.2|5946.2|5951.5|5948.5|5952|5949|5945|5942|14
1598928900000|2020-09-01 02:55:00|5951.2|5948.2|5951.7|5948.7|5951.7|5948.7|5950|5947|3
1598929200000|2020-09-01 03:00:00|5952.7|5949.7|5952.2|5949.2|5952.7|5949.7|5946|5943|67
1598929500000|2020-09-01 03:05:00|5952|5949|5950|5947|5952|5949|5949|5946|6
1598929800000|2020-09-01 03:10:00|5950.2|5947.2|5948.5|5945.5|5951.7|5948.7|5948.5|5945.5|21
1598930100000|2020-09-01 03:15:00|5948.2|5945.2|5951.5|5948.5|5951.7|5948.7|5948|5945|17
1598930400000|2020-09-01 03:20:00|5951.7|5948.7|5949.2|5946.2|5952.2|5949.2|5948.2|5945.2|9
1598930700000|2020-09-01 03:25:00|5949.5|5946.5|5949.2|5946.2|5949.5|5946.5|5948|5945|8
1598931000000|2020-09-01 03:30:00|5949|5946|5950|5947|5951.7|5948.7|5948.7|5945.7|9
1598931300000|2020-09-01 03:35:00|5949.7|5946.7|5945|5942|5949.7|5946.7|5945|5942|34
1598931600000|2020-09-01 03:40:00|5946|5943|5949.5|5946.5|5949.5|5946.5|5946|5943|9
1598931900000|2020-09-01 03:45:00|5949.2|5946.2|5949|5946|5949.2|5946.2|5946.7|5943.7|10
1598932200000|2020-09-01 03:50:00|5948.7|5945.7|5946.2|5943.2|5948.7|5945.7|5946.2|5943.2|0
1598932500000|2020-09-01 03:55:00|5946.7|5943.7|5943.5|5940.5|5948|5945|5943|5940|16
1598932800000|2020-09-01 04:00:00|5943.2|5940.2|5943.2|5940.2|5943.7|5940.7|5942|5939|22
1598933100000|2020-09-01 04:05:00|5943.5|5940.5|5941|5938|5943.5|5940.5|5941|5938|28
1598933400000|2020-09-01 04:10:00|5941.5|5938.5|5952.5|5949.5|5952.5|5949.5|5941.5|5938.5|22
1598933700000|2020-09-01 04:15:00|5952.2|5949.2|5950.7|5947.7|5952.2|5949.2|5949.2|5946.2|11
1598934000000|2020-09-01 04:20:00|5950.5|5947.5|5948.7|5945.7|5950.5|5947.5|5948.7|5945.7|1
1598934300000|2020-09-01 04:25:00|5948.5|5945.5|5952|5949|5952.2|5949.2|5946.5|5943.5|25
1598934600000|2020-09-01 04:30:00|5950.7|5947.7|5950.2|5947.2|5951.2|5948.2|5948.7|5945.7|5
1598934900000|2020-09-01 04:35:00|5950|5947|5948.7|5945.7|5950.2|5947.2|5948.5|5945.5|2
1598935200000|2020-09-01 04:40:00|5950.2|5947.2|5948|5945|5952.7|5949.7|5947.2|5944.2|24
1598935500000|2020-09-01 04:45:00|5947.7|5944.7|5945|5942|5948|5945|5945|5942|3
1598935800000|2020-09-01 04:50:00|5944.7|5941.7|5944.7|5941.7|5944.7|5941.7|5944|5941|1
1598936100000|2020-09-01 04:55:00|5945|5942|5949|5946|5949.7|5946.7|5945|5942|4
1598936400000|2020-09-01 05:00:00|5948.7|5945.7|5950.2|5947.2|5951.7|5948.7|5947.5|5944.5|4
1598936700000|2020-09-01 05:05:00|5950.5|5947.5|5951|5948|5951.7|5948.7|5948.2|5945.2|1
1598937000000|2020-09-01 05:10:00|5951.2|5948.2|5951.7|5948.7|5952|5949|5948|5945|5
1598937300000|2020-09-01 05:15:00|5952|5949|5952|5949|5952|5949|5950.5|5947.5|3
1598937600000|2020-09-01 05:20:00|5952.2|5949.2|5951|5948|5952.2|5949.2|5951|5948|4
1598937900000|2020-09-01 05:25:00|5952|5949|5952.5|5949.5|5952.7|5949.7|5950.7|5947.7|18
1598938200000|2020-09-01 05:30:00|5952.7|5949.7|5951.7|5948.7|5952.7|5949.7|5950.5|5947.5|19
1598938500000|2020-09-01 05:35:00|5951.5|5948.5|5950.5|5947.5|5951.7|5948.7|5950|5947|20
1598938800000|2020-09-01 05:40:00|5950.2|5947.2|5948|5945|5950.2|5947.2|5945.5|5942.5|71
1598939100000|2020-09-01 05:45:00|5948.2|5945.2|5950.5|5947.5|5952.7|5949.7|5948.2|5945.2|38
1598939400000|2020-09-01 05:50:00|5949.7|5946.7|5950.5|5947.5|5952.5|5949.5|5949.2|5946.2|54
1598939700000|2020-09-01 05:55:00|5950|5947|5952.2|5949.2|5954|5951|5947.5|5944.5|101
1598940000000|2020-09-01 06:00:00|5952.7|5949.7|5938.7|5936.7|5955.5|5953.5|5936.5|5934.5|614
1598940300000|2020-09-01 06:05:00|5939.7|5937.7|5948|5946|5949.7|5947.7|5938.7|5936.7|186
1598940600000|2020-09-01 06:10:00|5947.7|5945.7|5947.5|5945.5|5951.7|5949.7|5945.5|5943.5|274
1598940900000|2020-09-01 06:15:00|5948.2|5946.2|5953.5|5951.5|5955.7|5953.7|5944.7|5942.7|302
1598941200000|2020-09-01 06:20:00|5954|5952|5956|5954|5956|5954|5951|5949|271
1598941500000|2020-09-01 06:25:00|5955.7|5953.7|5953.2|5951.2|5957.7|5955.7|5952.7|5950.7|208
1598941800000|2020-09-01 06:30:00|5953.5|5951.5|5961|5959|5962.2|5960.2|5953.5|5951.5|194
1598942100000|2020-09-01 06:35:00|5961.2|5959.2|5961|5959|5963.7|5961.7|5960.2|5958.2|131
1598942400000|2020-09-01 06:40:00|5959.7|5957.7|5955.2|5953.2|5960.7|5958.7|5953|5951|159
1598942700000|2020-09-01 06:45:00|5955.5|5953.5|5957.7|5955.7|5959|5957|5954.7|5952.7|113
1598943000000|2020-09-01 06:50:00|5958|5956|5953.7|5951.7|5959.7|5957.7|5950|5948|306
1598943300000|2020-09-01 06:55:00|5954|5952|5970|5968|5970.2|5968.2|5950.2|5948.2|1145
1598943600000|2020-09-01 07:00:00|5969.5|5968.5|5945.5|5944.5|5972.5|5971.5|5939.5|5938.5|6643
1598943900000|2020-09-01 07:05:00|5945.2|5944.2|5921|5920|5950|5949|5921|5920|2580
1598944200000|2020-09-01 07:10:00|5921.2|5920.2|5930|5929|5930|5929|5916|5915|2525
1598944500000|2020-09-01 07:15:00|5930.7|5929.7|5940.5|5939.5|5942.5|5941.5|5927.7|5926.7|1462
1598944800000|2020-09-01 07:20:00|5940.2|5939.2|5959.7|5958.7|5969.7|5968.7|5938.5|5937.5|2032
1598945100000|2020-09-01 07:25:00|5960|5959|5955.2|5954.2|5964|5963|5951.2|5950.2|1504
1598945400000|2020-09-01 07:30:00|5955|5954|5943.7|5942.7|5958.7|5957.7|5942|5941|1674
1598945700000|2020-09-01 07:35:00|5944|5943|5945.5|5944.5|5955.5|5954.5|5943.5|5942.5|1051
1598946000000|2020-09-01 07:40:00|5945.1|5944.1|5948.6|5947.6|5960.8|5959.8|5944.8|5943.8|1060
1598946300000|2020-09-01 07:45:00|5948.3|5947.3|5942.8|5941.8|5956.8|5955.8|5941.1|5940.1|876
1598946600000|2020-09-01 07:50:00|5943.1|5942.1|5926.6|5925.6|5943.1|5942.1|5924.3|5923.3|1395
1598946900000|2020-09-01 07:55:00|5926.8|5925.8|5922.6|5921.6|5930.6|5929.6|5919.8|5918.8|1479
1598947200000|2020-09-01 08:00:00|5922.8|5921.8|5917.1|5916.1|5929.6|5928.6|5914.3|5913.3|1286
1598947500000|2020-09-01 08:05:00|5917.3|5916.3|5913.8|5912.8|5920.6|5919.6|5912.8|5911.8|1489
1598947800000|2020-09-01 08:10:00|5914.1|5913.1|5904.3|5903.3|5914.6|5913.6|5903.8|5902.8|1097
1598948100000|2020-09-01 08:15:00|5904.1|5903.1|5908.8|5907.8|5912.3|5911.3|5897.6|5896.6|1314
1598948400000|2020-09-01 08:20:00|5909.1|5908.1|5909.8|5908.8|5912.8|5911.8|5904.6|5903.6|1325
1598948700000|2020-09-01 08:25:00|5910.1|5909.1|5910.8|5909.8|5917.6|5916.6|5908.1|5907.1|946
1598949000000|2020-09-01 08:30:00|5910.6|5909.6|5916.1|5915.1|5920.6|5919.6|5898.1|5897.1|1009
1598949300000|2020-09-01 08:35:00|5916.6|5915.6|5916.6|5915.6|5924.6|5923.6|5915.1|5914.1|1017
1598949600000|2020-09-01 08:40:00|5917.1|5916.1|5908.8|5907.8|5918.1|5917.1|5902.8|5901.8|896
1598949900000|2020-09-01 08:45:00|5909.1|5908.1|5910.8|5909.8|5915.6|5914.6|5906.6|5905.6|650
1598950200000|2020-09-01 08:50:00|5911.1|5910.1|5893.3|5892.3|5911.6|5910.6|5893.1|5892.1|923
1598950500000|2020-09-01 08:55:00|5893.1|5892.1|5892.1|5891.1|5895.1|5894.1|5889.8|5888.8|886
1598950800000|2020-09-01 09:00:00|5891.8|5890.8|5888.6|5887.6|5896.6|5895.6|5885.3|5884.3|1076
1598951100000|2020-09-01 09:05:00|5888.8|5887.8|5880.1|5879.1|5891.1|5890.1|5878.3|5877.3|1162
1598951400000|2020-09-01 09:10:00|5880.3|5879.3|5893.6|5892.6|5894.3|5893.3|5879.6|5878.6|861
1598951700000|2020-09-01 09:15:00|5893.8|5892.8|5901.1|5900.1|5901.6|5900.6|5892.8|5891.8|734
1598952000000|2020-09-01 09:20:00|5901.6|5900.6|5903.3|5902.3|5904.8|5903.8|5898.8|5897.8|907
1598952300000|2020-09-01 09:25:00|5903.6|5902.6|5904.1|5903.1|5906.6|5905.6|5902.1|5901.1|607
1598952600000|2020-09-01 09:30:00|5904.6|5903.6|5897.1|5896.1|5905.1|5904.1|5897.1|5896.1|556
1598952900000|2020-09-01 09:35:00|5896.8|5895.8|5897.6|5896.6|5901.3|5900.3|5895.6|5894.6|755
1598953200000|2020-09-01 09:40:00|5897.3|5896.3|5890.1|5889.1|5897.6|5896.6|5889.6|5888.6|486
1598953500000|2020-09-01 09:45:00|5889.8|5888.8|5890.8|5889.8|5893.6|5892.6|5888.3|5887.3|1582
1598953800000|2020-09-01 09:50:00|5891.1|5890.1|5885.3|5884.3|5891.3|5890.3|5884.6|5883.6|442
1598954100000|2020-09-01 09:55:00|5885.6|5884.6|5880.6|5879.6|5886.6|5885.6|5879.1|5878.1|2115
1598954400000|2020-09-01 10:00:00|5880.3|5879.3|5881.6|5880.6|5883.1|5882.1|5878.3|5877.3|753
1598954700000|2020-09-01 10:05:00|5882.1|5881.1|5885.8|5884.8|5885.8|5884.8|5879.6|5878.6|545
1598955000000|2020-09-01 10:10:00|5886.1|5885.1|5878.8|5877.8|5888.6|5887.6|5877.1|5876.1|587
1598955300000|2020-09-01 10:15:00|5879.1|5878.1|5883.6|5882.6|5883.6|5882.6|5878.3|5877.3|409
1598955600000|2020-09-01 10:20:00|5884.6|5883.6|5885.8|5884.8|5886.3|5885.3|5879.6|5878.6|321
1598955900000|2020-09-01 10:25:00|5886.1|5885.1|5894.1|5893.1|5897.6|5896.6|5885.6|5884.6|782
1598956200000|2020-09-01 10:30:00|5894.3|5893.3|5896.6|5895.6|5897.3|5896.3|5892.1|5891.1|446
1598956500000|2020-09-01 10:35:00|5896.3|5895.3|5891.1|5890.1|5899.3|5898.3|5891.1|5890.1|342
1598956800000|2020-09-01 10:40:00|5890.8|5889.8|5890.1|5889.1|5895.1|5894.1|5889.3|5888.3|319
1598957100000|2020-09-01 10:45:00|5889.8|5888.8|5886.1|5885.1|5890.1|5889.1|5885.8|5884.8|448
1598957400000|2020-09-01 10:50:00|5886.3|5885.3|5890.1|5889.1|5890.1|5889.1|5885.8|5884.8|318
1598957700000|2020-09-01 10:55:00|5889.6|5888.6|5896.8|5895.8|5898.8|5897.8|5888.6|5887.6|1232
1598958000000|2020-09-01 11:00:00|5896.6|5895.6|5893.1|5892.1|5897.6|5896.6|5890.3|5889.3|796
1598958300000|2020-09-01 11:05:00|5892.6|5891.6|5895.6|5894.6|5897.1|5896.1|5892.3|5891.3|480
1598958600000|2020-09-01 11:10:00|5894.6|5893.6|5894.6|5893.6|5898.1|5897.1|5893.6|5892.6|266
1598958900000|2020-09-01 11:15:00|5895.1|5894.1|5890.1|5889.1|5895.6|5894.6|5889.1|5888.1|317
1598959200000|2020-09-01 11:20:00|5889.8|5888.8|5888.1|5887.1|5891.1|5890.1|5887.6|5886.6|246
1598959500000|2020-09-01 11:25:00|5888.3|5887.3|5889.6|5888.6|5889.6|5888.6|5886.1|5885.1|341
1598959800000|2020-09-01 11:30:00|5889.8|5888.8|5887.6|5886.6|5891.1|5890.1|5884.6|5883.6|367
1598960100000|2020-09-01 11:35:00|5887.8|5886.8|5886.1|5885.1|5887.8|5886.8|5884.1|5883.1|293
1598960400000|2020-09-01 11:40:00|5886.8|5885.8|5886.8|5885.8|5888.8|5887.8|5885|5884|392
1598960700000|2020-09-01 11:45:00|5886.3|5885.3|5887.8|5886.8|5890.3|5889.3|5884.5|5883.5|301
1598961000000|2020-09-01 11:50:00|5887.3|5886.3|5884.3|5883.3|5887.8|5886.8|5883|5882|470
1598961300000|2020-09-01 11:55:00|5884|5883|5886.3|5885.3|5887.3|5886.3|5882.3|5881.3|372
1598961600000|2020-09-01 12:00:00|5886|5885|5886.3|5885.3|5890.5|5889.5|5884.8|5883.8|625
1598961900000|2020-09-01 12:05:00|5887.3|5886.3|5888.8|5887.8|5889.3|5888.3|5886.8|5885.8|368
1598962200000|2020-09-01 12:10:00|5889|5888|5888.5|5887.5|5892.3|5891.3|5887.8|5886.8|569
1598962500000|2020-09-01 12:15:00|5888.8|5887.8|5881.8|5880.8|5889.3|5888.3|5881.3|5880.3|450
1598962800000|2020-09-01 12:20:00|5882|5881|5884.3|5883.3|5889.3|5888.3|5880|5879|810
1598963100000|2020-09-01 12:25:00|5884.5|5883.5|5886.8|5885.8|5887.3|5886.3|5882|5881|350
1598963400000|2020-09-01 12:30:00|5887|5886|5886|5885|5888.3|5887.3|5884.3|5883.3|347
1598963700000|2020-09-01 12:35:00|5886.3|5885.3|5889.3|5888.3|5889.8|5888.8|5886|5885|650
1598964000000|2020-09-01 12:40:00|5889|5888|5885.8|5884.8|5889.3|5888.3|5885|5884|381
1598964300000|2020-09-01 12:45:00|5886|5885|5887.3|5886.3|5888.3|5887.3|5883.5|5882.5|413
1598964600000|2020-09-01 12:50:00|5887.5|5886.5|5878.3|5877.3|5888.3|5887.3|5878.3|5877.3|538
1598964900000|2020-09-01 12:55:00|5878.5|5877.5|5865|5864|5878.8|5877.8|5864|5863|1401
1598965200000|2020-09-01 13:00:00|5865.3|5864.3|5847.3|5846.3|5865.3|5864.3|5841.5|5840.5|1890
1598965500000|2020-09-01 13:05:00|5847|5846|5829.8|5828.8|5847|5846|5824.3|5823.3|3701
1598965800000|2020-09-01 13:10:00|5830|5829|5837|5836|5838.8|5837.8|5823.5|5822.5|2086
1598966100000|2020-09-01 13:15:00|5836.8|5835.8|5833.8|5832.8|5836.8|5835.8|5826.8|5825.8|1608
1598966400000|2020-09-01 13:20:00|5833.5|5832.5|5839.5|5838.5|5840|5839|5829.5|5828.5|1284
1598966700000|2020-09-01 13:25:00|5839.8|5838.8|5841.3|5840.3|5842.3|5841.3|5835.3|5834.3|791
1598967000000|2020-09-01 13:30:00|5841|5840|5828.3|5827.3|5841.3|5840.3|5825|5824|2447
1598967300000|2020-09-01 13:35:00|5828|5827|5828|5827|5829.8|5828.8|5824.3|5823.3|1473
1598967600000|2020-09-01 13:40:00|5827.8|5826.8|5833|5832|5835.8|5834.8|5823.8|5822.8|1557
1598967900000|2020-09-01 13:45:00|5833.3|5832.3|5840.3|5839.3|5840.8|5839.8|5831.3|5830.3|1529
1598968200000|2020-09-01 13:50:00|5839.8|5838.8|5841.8|5840.8|5842.5|5841.5|5834.3|5833.3|1319
1598968500000|2020-09-01 13:55:00|5841.3|5840.3|5830.8|5829.8|5841.8|5840.8|5830.3|5829.3|1269
1598968800000|2020-09-01 14:00:00|5831.3|5830.3|5840.5|5839.5|5849|5848|5831.3|5830.3|2183
1598969100000|2020-09-01 14:05:00|5840.8|5839.8|5836.8|5835.8|5846.3|5845.3|5836.8|5835.8|905
1598969400000|2020-09-01 14:10:00|5836.7|5835.7|5838.7|5837.7|5846.2|5845.2|5835.4|5834.4|1007
1598969700000|2020-09-01 14:15:00|5839.2|5838.2|5850.7|5849.7|5851.2|5850.2|5834.9|5833.9|1385
1598970000000|2020-09-01 14:20:00|5850.9|5849.9|5863.9|5862.9|5867.2|5866.2|5850.4|5849.4|1456
1598970300000|2020-09-01 14:25:00|5863.7|5862.7|5874.9|5873.9|5875.7|5874.7|5863.7|5862.7|1593
1598970600000|2020-09-01 14:30:00|5874.7|5873.7|5871.2|5870.2|5875.4|5874.4|5869.2|5868.2|875
1598970900000|2020-09-01 14:35:00|5870.9|5869.9|5868.7|5867.7|5872.7|5871.7|5863.2|5862.2|1424
1598971200000|2020-09-01 14:40:00|5868.9|5867.9|5866.2|5865.2|5874.4|5873.4|5863.7|5862.7|1200
1598971500000|2020-09-01 14:45:00|5865.9|5864.9|5865.2|5864.2|5874.9|5873.9|5864.2|5863.2|1576
1598971800000|2020-09-01 14:50:00|5865.4|5864.4|5858.4|5857.4|5868.4|5867.4|5858.2|5857.2|1425
1598972100000|2020-09-01 14:55:00|5858.7|5857.7|5852.4|5851.4|5860.7|5859.7|5852.2|5851.2|1370
1598972400000|2020-09-01 15:00:00|5852.7|5851.7|5854.4|5853.4|5855.4|5854.4|5849.2|5848.2|1151
1598972700000|2020-09-01 15:05:00|5854.7|5853.7|5852.2|5851.2|5855.7|5854.7|5848.9|5847.9|1241
1598973000000|2020-09-01 15:10:00|5851.9|5850.9|5854.7|5853.7|5857.7|5856.7|5851.4|5850.4|1382
1598973300000|2020-09-01 15:15:00|5854.2|5853.2|5859.4|5858.4|5863.7|5862.7|5853.2|5852.2|1294
1598973600000|2020-09-01 15:20:00|5859.2|5858.2|5857.2|5856.2|5859.9|5858.9|5853.4|5852.4|2220
1598973900000|2020-09-01 15:25:00|5856.7|5855.7|5854.7|5852.7|5862.2|5861.2|5854.7|5852.7|4409
1598974200000|2020-09-01 15:30:00|5855.4|5853.4|5862.2|5860.2|5864.2|5862.2|5853.2|5851.2|5965
1598974500000|2020-09-01 15:35:00|5862.7|5860.7|5861.7|5859.7|5869.2|5867.2|5860.4|5858.4|1701
1598974800000|2020-09-01 15:40:00|5862.2|5860.2|5862.7|5860.7|5864.7|5862.7|5855.4|5853.4|1545
1598975100000|2020-09-01 15:45:00|5861.9|5859.9|5859.7|5857.7|5862.9|5860.9|5856.9|5854.9|342
1598975400000|2020-09-01 15:50:00|5859.4|5857.4|5857.7|5855.7|5863.9|5861.9|5856.2|5854.2|362
1598975700000|2020-09-01 15:55:00|5857.9|5855.9|5854.2|5852.2|5861.7|5859.7|5853.4|5851.4|372
1598976000000|2020-09-01 16:00:00|5854.4|5852.4|5858.7|5856.7|5862.2|5860.2|5854.4|5852.4|393
1598976300000|2020-09-01 16:05:00|5859.2|5857.2|5860.7|5858.7|5861.9|5859.9|5857.7|5855.7|288
1598976600000|2020-09-01 16:10:00|5860.9|5858.9|5862.2|5860.2|5862.9|5860.9|5857.2|5855.2|284
1598976900000|2020-09-01 16:15:00|5862.4|5860.4|5860.7|5858.7|5862.7|5860.7|5857.9|5855.9|151
1598977200000|2020-09-01 16:20:00|5860.9|5858.9|5859.7|5857.7|5861.7|5859.7|5859.7|5857.7|47
1598977500000|2020-09-01 16:25:00|5859.9|5857.9|5859.9|5857.9|5861.2|5859.2|5858.7|5856.7|83
1598977800000|2020-09-01 16:30:00|5860.2|5858.2|5862.7|5860.7|5862.9|5860.9|5859.7|5857.7|195
1598978100000|2020-09-01 16:35:00|5862.4|5860.4|5859.2|5857.2|5863.2|5861.2|5859.2|5857.2|165
1598978400000|2020-09-01 16:40:00|5858.9|5856.9|5858.4|5856.4|5859.9|5857.9|5855.7|5853.7|175
1598978700000|2020-09-01 16:45:00|5858.7|5856.7|5855.7|5853.7|5859.7|5857.7|5855.4|5853.4|106
1598979000000|2020-09-01 16:50:00|5856.2|5854.2|5860.2|5858.2|5862.7|5860.7|5855.7|5853.7|165
1598979300000|2020-09-01 16:55:00|5860.4|5858.4|5863.7|5861.7|5863.7|5861.7|5858.4|5856.4|214
1598979600000|2020-09-01 17:00:00|5864.2|5862.2|5861.2|5859.2|5864.2|5862.2|5860.7|5858.7|288
1598979900000|2020-09-01 17:05:00|5861.4|5859.4|5861.2|5859.2|5861.7|5859.7|5858.7|5856.7|172
1598980200000|2020-09-01 17:10:00|5860.9|5858.9|5856.7|5854.7|5860.9|5858.9|5856.2|5854.2|121
1598980500000|2020-09-01 17:15:00|5856.4|5854.4|5852.4|5850.4|5858.2|5856.2|5852.4|5850.4|185
1598980800000|2020-09-01 17:20:00|5852.2|5850.2|5852.2|5850.2|5853.4|5851.4|5849.9|5847.9|356
1598981100000|2020-09-01 17:25:00|5852.4|5850.4|5850.2|5848.2|5852.9|5850.9|5850.2|5848.2|223
1598981400000|2020-09-01 17:30:00|5850.7|5848.7|5848.2|5846.2|5852.7|5850.7|5847.9|5845.9|272
1598981700000|2020-09-01 17:35:00|5848.7|5846.7|5851.7|5849.7|5852.2|5850.2|5848.7|5846.7|205
1598982000000|2020-09-01 17:40:00|5851.9|5849.9|5852.7|5850.7|5853.7|5851.7|5850.9|5848.9|239
1598982300000|2020-09-01 17:45:00|5852.9|5850.9|5854.9|5852.9|5854.9|5852.9|5851.9|5849.9|227
1598982600000|2020-09-01 17:50:00|5854.7|5852.7|5850.2|5848.2|5854.9|5852.9|5848.2|5846.2|313
1598982900000|2020-09-01 17:55:00|5850.4|5848.4|5850.2|5848.2|5851.9|5849.9|5849.4|5847.4|107
1598983200000|2020-09-01 18:00:00|5850.7|5848.7|5850.7|5848.7|5851.7|5849.7|5849.7|5847.7|68
1598983500000|2020-09-01 18:05:00|5850.9|5848.9|5850.7|5848.7|5850.9|5848.9|5849.9|5847.9|40
1598983800000|2020-09-01 18:10:00|5850.9|5848.9|5850.2|5848.2|5852.4|5850.4|5849.7|5847.7|110
1598984100000|2020-09-01 18:15:00|5850.4|5848.4|5849.7|5847.7|5850.9|5848.9|5848.7|5846.7|90
1598984400000|2020-09-01 18:20:00|5849.9|5847.9|5850.7|5848.7|5850.7|5848.7|5849.2|5847.2|38
1598984700000|2020-09-01 18:25:00|5850.2|5848.2|5850.2|5848.2|5851.4|5849.4|5847.2|5845.2|203
1598985000000|2020-09-01 18:30:00|5850.4|5848.4|5850.7|5848.7|5854.2|5852.2|5850.2|5848.2|137
1598985300000|2020-09-01 18:35:00|5850.4|5848.4|5853.7|5851.7|5853.7|5851.7|5848.7|5846.7|156
1598985600000|2020-09-01 18:40:00|5853.4|5851.4|5852.7|5850.7|5855.2|5853.2|5851.2|5849.2|344
1598985900000|2020-09-01 18:45:00|5852.4|5850.4|5850.4|5848.4|5852.7|5850.7|5847.7|5845.7|201
1598986200000|2020-09-01 18:50:00|5850.7|5848.7|5851.2|5849.2|5851.4|5849.4|5849.4|5847.4|92
1598986500000|2020-09-01 18:55:00|5850.9|5848.9|5849.7|5847.7|5851.7|5849.7|5847.7|5845.7|136
1598986800000|2020-09-01 19:00:00|5850.2|5848.2|5851.2|5849.2|5853.4|5851.4|5850.2|5848.2|115
1598987100000|2020-09-01 19:05:00|5851.4|5849.4|5854.2|5852.2|5854.9|5852.9|5850.7|5848.7|155
1598987400000|2020-09-01 19:10:00|5854.7|5852.7|5848.7|5846.7|5854.7|5852.7|5847.9|5845.9|156
1598987700000|2020-09-01 19:15:00|5848.9|5846.9|5851.9|5849.9|5852.4|5850.4|5848.9|5846.9|85
1598988000000|2020-09-01 19:20:00|5852.2|5850.2|5858.4|5856.4|5858.4|5856.4|5852.2|5850.2|190
1598988300000|2020-09-01 19:25:00|5858.2|5856.2|5854.9|5852.9|5860.4|5858.4|5854.2|5852.2|275
1598988600000|2020-09-01 19:30:00|5855.2|5853.2|5854.4|5852.4|5856.2|5854.2|5852.7|5850.7|158
1598988900000|2020-09-01 19:35:00|5854.2|5852.2|5854.7|5852.7|5855.4|5853.4|5853.9|5851.9|141
1598989200000|2020-09-01 19:40:00|5854.9|5852.9|5862.7|5860.7|5862.9|5860.9|5854.7|5852.7|381
1598989500000|2020-09-01 19:45:00|5863.2|5861.2|5860.2|5858.2|5864.7|5862.7|5859.9|5857.9|315
1598989800000|2020-09-01 19:50:00|5859.2|5857.2|5861.9|5859.9|5863.9|5861.9|5857.7|5855.7|556
1598990100000|2020-09-01 19:55:00|5862.2|5860.2|5874.8|5870.8|5875.2|5872.4|5857.9|5855.9|627
1598990400000|2020-09-01 20:00:00|5875.2|5871.2|5870|5866|5877.2|5873.2|5868.8|5864.8|0
1598990700000|2020-09-01 20:05:00|5870.4|5866.4|5869.7|5865.7|5872.3|5868.3|5869.4|5865.4|0
1598991000000|2020-09-01 20:10:00|5870.1|5866.1|5872.4|5868.4|5873.3|5869.3|5869.4|5865.4|0
1598991300000|2020-09-01 20:15:00|5872.5|5868.5|5872.3|5868.3|5872.6|5868.6|5871.6|5867.6|0
1598991600000|2020-09-01 20:20:00|5872.4|5868.4|5870.4|5866.4|5872.8|5868.8|5870.4|5866.4|0
1598991900000|2020-09-01 20:25:00|5870.2|5866.2|5870.7|5866.7|5870.8|5866.8|5870|5866|0
1598992200000|2020-09-01 20:30:00|5871.5|5867.5|5875|5871|5875.7|5871.7|5869.5|5865.5|0
1598992500000|2020-09-01 20:35:00|5875.3|5871.3|5875.1|5871.1|5876.5|5872.5|5873.2|5869.2|0
1598992800000|2020-09-01 20:40:00|5875.5|5871.5|5876.2|5872.2|5876.4|5872.4|5875.2|5871.2|0
1598993100000|2020-09-01 20:45:00|5875.8|5871.8|5876.5|5872.5|5876.8|5872.8|5875.3|5871.3|0
1598993400000|2020-09-01 20:50:00|5876.8|5872.8|5877.7|5873.7|5877.7|5873.7|5876.5|5872.5|0
1598993700000|2020-09-01 20:55:00|5877.3|5873.3|5878.2|5874.2|5879.2|5875.2|5876.7|5872.7|0
1598994000000|2020-09-01 21:00:00|5878|5874|5877.7|5873.7|5878|5874|5877.6|5873.6|0
1598994300000|2020-09-01 21:05:00|5877.8|5873.8|5878|5874|5878.1|5874.1|5877.7|5873.7|0
1598994600000|2020-09-01 21:10:00|5877.9|5873.9|5877|5873|5877.9|5873.9|5876.9|5872.9|0
1598994900000|2020-09-01 21:15:00|5876.9|5872.9|5876.8|5872.8|5877.3|5873.3|5876.7|5872.7|0
1598995200000|2020-09-01 21:20:00|5877.2|5873.2|5876.9|5872.9|5877.2|5873.2|5876.8|5872.8|0
1598995500000|2020-09-01 21:25:00|5876.8|5872.8|5876.8|5872.8|5876.9|5872.9|5876.7|5872.7|0
1598995800000|2020-09-01 21:30:00|5877.1|5873.1|5877.1|5873.1|5877.2|5873.2|5877.1|5873.1|0
1598996100000|2020-09-01 21:35:00|5877|5873|5877|5873|5877.2|5873.2|5877|5873|0
1598996400000|2020-09-01 21:40:00|5877.1|5873.1|5877.1|5873.1|5877.2|5873.2|5876.9|5872.9|0
1598996700000|2020-09-01 21:45:00|5877.2|5873.2|5877.2|5873.2|5877.2|5873.2|5876.9|5872.9|0
1598997000000|2020-09-01 21:50:00|5877.1|5873.1|5877.2|5873.2|5877.2|5873.2|5877.1|5873.1|0
1598997300000|2020-09-01 21:55:00|5877.3|5873.3|5877.1|5873.1|5877.6|5873.6|5877.1|5873.1|0
1598997600000|2020-09-01 22:00:00|5877.6|5873.6|5877.1|5873.1|5877.6|5873.6|5873.8|5869.8|0
1598997900000|2020-09-01 22:05:00|5877|5873|5874.9|5870.9|5877.1|5873.1|5874.9|5870.9|0
1598998200000|2020-09-01 22:10:00|5875.3|5871.3|5876.1|5872.1|5876.1|5872.1|5874.5|5870.5|0
1598998500000|2020-09-01 22:15:00|5875.8|5871.8|5875.8|5871.8|5875.8|5871.8|5875.1|5871.1|0
1598998800000|2020-09-01 22:20:00|5876.2|5872.2|5876.2|5872.2|5876.9|5872.9|5876.2|5872.2|0
1598999100000|2020-09-01 22:25:00|5876.6|5872.6|5875.5|5871.5|5876.6|5872.6|5875.3|5871.3|0
1598999400000|2020-09-01 22:30:00|5875.3|5871.3|5876.1|5872.1|5876.1|5872.1|5874.6|5870.6|0
1598999700000|2020-09-01 22:35:00|5875.7|5871.7|5875.7|5871.7|5876.1|5872.1|5875.7|5871.7|0
1599000000000|2020-09-01 22:40:00|5875.3|5871.3|5875.3|5871.3|5875.7|5871.7|5875.3|5871.3|0
1599000300000|2020-09-01 22:45:00|5875.4|5871.4|5875.4|5871.4|5875.8|5871.8|5874.7|5870.7|0
1599000600000|2020-09-01 22:50:00|5875.8|5871.8|5876.5|5872.5|5876.5|5872.5|5875.4|5871.4|0
1599000900000|2020-09-01 22:55:00|5876.1|5872.1|5876.4|5872.4|5877.6|5873.6|5876.1|5872.1|0
1599001200000|2020-09-01 23:00:00|5876.5|5872.5|5874.8|5870.8|5876.5|5872.5|5874.4|5870.4|0
1599001500000|2020-09-01 23:05:00|5875.2|5871.2|5875.6|5871.6|5875.9|5871.9|5875.1|5871.1|0
1599001800000|2020-09-01 23:10:00|5875.2|5871.2|5875.9|5871.9|5875.9|5871.9|5875.2|5871.2|0
1599002100000|2020-09-01 23:15:00|5875.6|5871.6|5877.4|5873.4|5877.4|5873.4|5875.6|5871.6|0
1599002400000|2020-09-01 23:20:00|5877.7|5873.7|5883.8|5879.8|5883.8|5879.8|5877.7|5873.7|0
1599002700000|2020-09-01 23:25:00|5883.4|5879.4|5882.5|5878.5|5884.2|5880.2|5881.7|5877.7|0
1599003000000|2020-09-01 23:30:00|5882.9|5878.9|5881.9|5877.9|5882.9|5878.9|5881.4|5877.4|0
1599003300000|2020-09-01 23:35:00|5882.2|5878.2|5882.2|5878.2|5882.9|5878.9|5881.9|5877.9|0
1599003600000|2020-09-01 23:40:00|5881.9|5877.9|5883.5|5879.5|5883.9|5879.9|5881.9|5877.9|0
1599003900000|2020-09-01 23:45:00|5883.2|5879.2|5886.7|5882.7|5886.9|5882.9|5882.8|5878.8|0
1599004200000|2020-09-01 23:50:00|5887.1|5883.1|5885.7|5881.7|5887.1|5883.1|5884.9|5880.9|0
1599004500000|2020-09-01 23:55:00|5886|5882|5885.5|5881.5|5886.4|5882.4|5883|5879|0
1599004800000|2020-09-02 00:00:00|5885.1|5881.1|5895.9|5892.9|5897.2|5894.2|5885.1|5881.1|185
1599005100000|2020-09-02 00:05:00|5896.2|5893.2|5898.2|5895.2|5899.9|5896.9|5894.7|5891.7|26
1599005400000|2020-09-02 00:10:00|5898.7|5895.7|5894.9|5891.9|5899.7|5896.7|5894.4|5891.4|99
1599005700000|2020-09-02 00:15:00|5894.7|5891.7|5890.9|5887.9|5894.7|5891.7|5887.7|5884.7|117
1599006000000|2020-09-02 00:20:00|5891.2|5888.2|5894.9|5891.9|5896.4|5893.4|5889.4|5886.4|41
1599006300000|2020-09-02 00:25:00|5895.4|5892.4|5896.9|5893.9|5896.9|5893.9|5891.7|5888.7|38
1599006600000|2020-09-02 00:30:00|5897.2|5894.2|5893.4|5890.4|5897.7|5894.7|5892.4|5889.4|11
1599006900000|2020-09-02 00:35:00|5894.4|5891.4|5894.7|5891.7|5895.9|5892.9|5890.7|5887.7|25
1599007200000|2020-09-02 00:40:00|5894.4|5891.4|5897.9|5894.9|5898.7|5895.7|5894.4|5891.4|12
1599007500000|2020-09-02 00:45:00|5897.4|5894.4|5896.9|5893.9|5898.7|5895.7|5895.9|5892.9|11
1599007800000|2020-09-02 00:50:00|5897.2|5894.2|5893.9|5890.9|5897.2|5894.2|5893.4|5890.4|3
1599008100000|2020-09-02 00:55:00|5894.2|5891.2|5898.4|5895.4|5899.2|5896.2|5893.7|5890.7|12
1599008400000|2020-09-02 01:00:00|5897.9|5894.9|5898.7|5895.7|5899.2|5896.2|5892.7|5889.7|53
1599008700000|2020-09-02 01:05:00|5898.9|5895.9|5896.7|5893.7|5898.9|5895.9|5894.9|5891.9|11
1599009000000|2020-09-02 01:10:00|5896.9|5893.9|5895.9|5892.9|5898.7|5895.7|5894.9|5891.9|7
1599009300000|2020-09-02 01:15:00|5896.2|5893.2|5898.2|5895.2|5898.2|5895.2|5891.4|5888.4|4
1599009600000|2020-09-02 01:20:00|5899.2|5896.2|5894.2|5891.2|5899.2|5896.2|5893.2|5890.2|18
1599009900000|2020-09-02 01:25:00|5894.7|5891.7|5893.4|5890.4|5896.4|5893.4|5893.4|5890.4|11
1599010200000|2020-09-02 01:30:00|5893.7|5890.7|5890.9|5887.9|5894.7|5891.7|5890.4|5887.4|26
1599010500000|2020-09-02 01:35:00|5890.7|5887.7|5886.9|5883.9|5890.7|5887.7|5885.4|5882.4|22
1599010800000|2020-09-02 01:40:00|5887.4|5884.4|5888.9|5885.9|5892.2|5889.2|5885.4|5882.4|36
1599011100000|2020-09-02 01:45:00|5888.7|5885.7|5893.7|5890.7|5893.7|5890.7|5888.4|5885.4|14
1599011400000|2020-09-02 01:50:00|5892.9|5889.9|5892.4|5889.4|5895.4|5892.4|5892.4|5889.4|34
1599011700000|2020-09-02 01:55:00|5892.2|5889.2|5887.2|5884.2|5893.2|5890.2|5886.4|5883.4|6
1599012000000|2020-09-02 02:00:00|5887.4|5884.4|5885.9|5882.9|5888.9|5885.9|5884.4|5881.4|14
1599012300000|2020-09-02 02:05:00|5885.7|5882.7|5886.7|5883.7|5886.7|5883.7|5884.7|5881.7|11
1599012600000|2020-09-02 02:10:00|5886.2|5883.2|5892.7|5889.7|5892.7|5889.7|5885.9|5882.9|11
1599012900000|2020-09-02 02:15:00|5892.9|5889.9|5893.4|5890.4|5896.2|5893.2|5892.9|5889.9|11
1599013200000|2020-09-02 02:20:00|5894.2|5891.2|5896.9|5893.9|5896.9|5893.9|5893.2|5890.2|10
1599013500000|2020-09-02 02:25:00|5897.4|5894.4|5892.7|5889.7|5897.4|5894.4|5891.7|5888.7|22
1599013800000|2020-09-02 02:30:00|5892.9|5889.9|5892.4|5889.4|5895.2|5892.2|5889.4|5886.4|18
1599014100000|2020-09-02 02:35:00|5893.4|5890.4|5895.2|5892.2|5896.2|5893.2|5892.9|5889.9|7
1599014400000|2020-09-02 02:40:00|5895.4|5892.4|5891.7|5888.7|5895.7|5892.7|5889.7|5886.7|9
1599014700000|2020-09-02 02:45:00|5891.9|5888.9|5890.2|5887.2|5892.7|5889.7|5888.4|5885.4|4
1599015000000|2020-09-02 02:50:00|5889.7|5886.7|5889.2|5886.2|5891.7|5888.7|5887.2|5884.2|7
1599015300000|2020-09-02 02:55:00|5888.9|5885.9|5887.2|5884.2|5890.7|5887.7|5883.7|5880.7|38
1599015600000|2020-09-02 03:00:00|5887.4|5884.4|5894.4|5891.4|5894.4|5891.4|5887.2|5884.2|63
1599015900000|2020-09-02 03:05:00|5894.7|5891.7|5895.7|5892.7|5895.9|5892.9|5893.7|5890.7|4
1599016200000|2020-09-02 03:10:00|5895.4|5892.4|5897.9|5894.9|5897.9|5894.9|5895.2|5892.2|0
1599016500000|2020-09-02 03:15:00|5898.2|5895.2|5895.9|5892.9|5898.7|5895.7|5894.2|5891.2|4
1599016800000|2020-09-02 03:20:00|5895.7|5892.7|5896.9|5893.9|5896.9|5893.9|5894.9|5891.9|2
1599017100000|2020-09-02 03:25:00|5897.2|5894.2|5898.9|5895.9|5898.9|5895.9|5895.9|5892.9|4
1599017400000|2020-09-02 03:30:00|5899.2|5896.2|5898.7|5895.7|5899.4|5896.4|5895.7|5892.7|8
1599017700000|2020-09-02 03:35:00|5898.4|5895.4|5898.2|5895.2|5898.9|5895.9|5897.4|5894.4|0
1599018000000|2020-09-02 03:40:00|5898.4|5895.4|5898.4|5895.4|5898.4|5895.4|5898.4|5895.4|0
1599018300000|2020-09-02 03:45:00|5898.7|5895.7|5899.4|5896.4|5899.7|5896.7|5898.7|5895.7|1
1599018600000|2020-09-02 03:50:00|5899.7|5896.7|5899.4|5896.4|5901.2|5898.2|5899.4|5896.4|13
1599018900000|2020-09-02 03:55:00|5899.7|5896.7|5903.2|5900.2|5903.2|5900.2|5899.7|5896.7|3
1599019200000|2020-09-02 04:00:00|5902.7|5899.7|5903.9|5900.9|5904.4|5901.4|5902.7|5899.7|13
1599019500000|2020-09-02 04:05:00|5904.2|5901.2|5904.2|5901.2|5904.7|5901.7|5903.2|5900.2|7
1599019800000|2020-09-02 04:10:00|5904.4|5901.4|5902.9|5899.9|5904.9|5901.9|5901.9|5898.9|14
1599020100000|2020-09-02 04:15:00|5903.2|5900.2|5903.7|5900.7|5905.7|5902.7|5902.7|5899.7|21
1599020400000|2020-09-02 04:20:00|5904.2|5901.2|5905.7|5902.7|5906.2|5903.2|5903.7|5900.7|5
1599020700000|2020-09-02 04:25:00|5905.9|5902.9|5903.9|5900.9|5908.9|5905.9|5903.4|5900.4|29
1599021000000|2020-09-02 04:30:00|5904.2|5901.2|5901.7|5898.7|5904.4|5901.4|5901.4|5898.4|11
1599021300000|2020-09-02 04:35:00|5901.4|5898.4|5901.2|5898.2|5902.7|5899.7|5901.2|5898.2|3
1599021600000|2020-09-02 04:40:00|5901.4|5898.4|5902.4|5899.4|5904.2|5901.2|5900.7|5897.7|8
1599021900000|2020-09-02 04:45:00|5902.2|5899.2|5899.2|5896.2|5902.9|5899.9|5898.9|5895.9|2
1599022200000|2020-09-02 04:50:00|5899.4|5896.4|5898.9|5895.9|5900.7|5897.7|5898.9|5895.9|1
1599022500000|2020-09-02 04:55:00|5898.2|5895.2|5895.7|5892.7|5898.2|5895.2|5894.2|5891.2|10
1599022800000|2020-09-02 05:00:00|5895.4|5892.4|5892.7|5889.7|5896.7|5893.7|5892.4|5889.4|15
1599023100000|2020-09-02 05:05:00|5892.9|5889.9|5893.4|5890.4|5894.9|5891.9|5891.9|5888.9|5
1599023400000|2020-09-02 05:10:00|5892.7|5889.7|5893.7|5890.7|5894.2|5891.2|5892.4|5889.4|4
1599023700000|2020-09-02 05:15:00|5895.7|5892.7|5897.7|5894.7|5898.4|5895.4|5895.7|5892.7|5
1599024000000|2020-09-02 05:20:00|5897.4|5894.4|5895.4|5892.4|5897.4|5894.4|5895.4|5892.4|2
1599024300000|2020-09-02 05:25:00|5895.7|5892.7|5899.7|5896.7|5901.7|5898.7|5895.7|5892.7|63
1599024600000|2020-09-02 05:30:00|5899.9|5896.9|5906.7|5903.7|5907.7|5904.7|5899.9|5896.9|39
1599024900000|2020-09-02 05:35:00|5906.4|5903.4|5908.2|5905.2|5908.9|5905.9|5906.4|5903.4|7
1599025200000|2020-09-02 05:40:00|5907.9|5904.9|5903.2|5900.2|5910.4|5907.4|5901.2|5898.2|225
1599025500000|2020-09-02 05:45:00|5903.4|5900.4|5909.4|5906.4|5909.4|5906.4|5902.2|5899.2|101
1599025800000|2020-09-02 05:50:00|5908.9|5905.9|5906.2|5903.2|5909.4|5906.4|5902.7|5899.7|122
1599026100000|2020-09-02 05:55:00|5906.9|5903.9|5899.9|5896.9|5908.4|5905.4|5899.9|5896.9|122
1599026400000|2020-09-02 06:00:00|5900.2|5897.2|5906.7|5904.7|5914.7|5912.7|5900.2|5897.2|728
1599026700000|2020-09-02 06:05:00|5906.9|5904.9|5908.9|5906.9|5911.4|5909.4|5906.4|5904.4|105
1599027000000|2020-09-02 06:10:00|5909.2|5907.2|5909.9|5907.9|5911.9|5909.9|5906.7|5904.7|78
1599027300000|2020-09-02 06:15:00|5910.2|5908.2|5902.4|5900.4|5911.7|5909.7|5902.4|5900.4|253
1599027600000|2020-09-02 06:20:00|5901.9|5899.9|5903.9|5901.9|5905.4|5903.4|5900.4|5898.4|175
1599027900000|2020-09-02 06:25:00|5903.7|5901.7|5903.9|5901.9|5906.2|5904.2|5901.9|5899.9|161
1599028200000|2020-09-02 06:30:00|5904.2|5902.2|5904.7|5902.7|5906.7|5904.7|5902.2|5900.2|100
1599028500000|2020-09-02 06:35:00|5904.9|5902.9|5902.4|5900.4|5905.9|5903.9|5901.9|5899.9|184
1599028800000|2020-09-02 06:40:00|5902.7|5900.7|5907.7|5905.7|5909.2|5907.2|5902.7|5900.7|96
1599029100000|2020-09-02 06:45:00|5907.9|5905.9|5907.2|5905.2|5910.9|5908.9|5905.7|5903.7|164
1599029400000|2020-09-02 06:50:00|5907.7|5905.7|5901.9|5899.9|5908.2|5906.2|5900.4|5898.4|131
1599029700000|2020-09-02 06:55:00|5902.7|5900.7|5903.9|5901.9|5910.2|5908.2|5901.7|5899.7|298
1599030000000|2020-09-02 07:00:00|5903.4|5902.4|5913.2|5912.2|5914.2|5913.2|5894.7|5893.7|3460
1599030300000|2020-09-02 07:05:00|5913.4|5912.4|5939.7|5938.7|5943.2|5942.2|5912.7|5911.7|3671
1599030600000|2020-09-02 07:10:00|5939.9|5938.9|5942.7|5941.7|5947.9|5946.9|5934.2|5933.2|2903
1599030900000|2020-09-02 07:15:00|5942.9|5941.9|5939.2|5938.2|5956.9|5955.9|5939.2|5938.2|3613
1599031200000|2020-09-02 07:20:00|5939.7|5938.7|5949.7|5948.7|5958.2|5957.2|5938.7|5937.7|2989
1599031500000|2020-09-02 07:25:00|5950.2|5949.2|5948.2|5947.2|5954.2|5953.2|5940.7|5939.7|2203
1599031800000|2020-09-02 07:30:00|5947.7|5946.7|5954.7|5953.7|5965.7|5964.7|5947.7|5946.7|2847
1599032100000|2020-09-02 07:35:00|5954.9|5953.9|5953.7|5952.7|5961.9|5960.9|5949.9|5948.9|2040
1599032400000|2020-09-02 07:40:00|5953.9|5952.9|5957.6|5956.6|5961.4|5960.4|5950.9|5949.9|1659
1599032700000|2020-09-02 07:45:00|5956.8|5955.8|5941|5940|5960.1|5959.1|5938.2|5937.2|1675
1599033000000|2020-09-02 07:50:00|5941.2|5940.2|5939.5|5938.5|5951.7|5950.7|5939.2|5938.2|1513
1599033300000|2020-09-02 07:55:00|5940|5939|5937.2|5936.2|5948.7|5947.7|5937|5936|756
1599033600000|2020-09-02 08:00:00|5937|5936|5931.2|5930.2|5943|5942|5931|5930|1066
1599033900000|2020-09-02 08:05:00|5931|5930|5936.5|5935.5|5946.7|5945.7|5931|5930|1351
1599034200000|2020-09-02 08:10:00|5936.7|5935.7|5937.7|5936.7|5943.7|5942.7|5936.7|5935.7|657
1599034500000|2020-09-02 08:15:00|5937.5|5936.5|5948|5947|5948|5947|5936.5|5935.5|539
1599034800000|2020-09-02 08:20:00|5948.2|5947.2|5955|5954|5958.5|5957.5|5947.5|5946.5|840
1599035100000|2020-09-02 08:25:00|5955.2|5954.2|5948.5|5947.5|5956|5955|5946.5|5945.5|505
1599035400000|2020-09-02 08:30:00|5948.7|5947.7|5960|5959|5961.7|5960.7|5947.7|5946.7|518
1599035700000|2020-09-02 08:35:00|5959.7|5958.7|5955.2|5954.2|5964.7|5963.7|5955|5954|821
1599036000000|2020-09-02 08:40:00|5955|5954|5961.5|5960.5|5964|5963|5955|5954|517
1599036300000|2020-09-02 08:45:00|5961.2|5960.2|5963|5962|5977.5|5976.5|5960.5|5959.5|1446
1599036600000|2020-09-02 08:50:00|5963.5|5962.5|5972.2|5971.2|5974.5|5973.5|5963|5962|668
1599036900000|2020-09-02 08:55:00|5972|5971|5970|5969|5975|5974|5962.2|5961.2|781
1599037200000|2020-09-02 09:00:00|5970.2|5969.2|5959.5|5958.5|5974|5973|5959.2|5958.2|750
1599037500000|2020-09-02 09:05:00|5959.2|5958.2|5968|5967|5968|5967|5959.2|5958.2|452
1599037800000|2020-09-02 09:10:00|5968.7|5967.7|5969.7|5968.7|5974|5973|5967.5|5966.5|614
1599038100000|2020-09-02 09:15:00|5970|5969|5973.5|5972.5|5974.2|5973.2|5966.5|5965.5|501
1599038400000|2020-09-02 09:20:00|5973.7|5972.7|5972|5971|5975.2|5974.2|5969.7|5968.7|627
1599038700000|2020-09-02 09:25:00|5972.2|5971.2|5969|5968|5976|5975|5968.7|5967.7|526
1599039000000|2020-09-02 09:30:00|5969.2|5968.2|5963.7|5962.7|5972|5971|5962.5|5961.5|626
1599039300000|2020-09-02 09:35:00|5964|5963|5962.7|5961.7|5965.7|5964.7|5956.5|5955.5|788
1599039600000|2020-09-02 09:40:00|5963|5962|5953|5952|5965.5|5964.5|5952.7|5951.7|398
1599039900000|2020-09-02 09:45:00|5953.5|5952.5|5955.5|5954.5|5956|5955|5951.7|5950.7|377
1599040200000|2020-09-02 09:50:00|5955.7|5954.7|5958.5|5957.5|5959.7|5958.7|5955.2|5954.2|493
1599040500000|2020-09-02 09:55:00|5958.7|5957.7|5962.5|5961.5|5963.5|5962.5|5958.5|5957.5|378
1599040800000|2020-09-02 10:00:00|5963|5962|5964.5|5963.5|5967.2|5966.2|5962.7|5961.7|354
1599041100000|2020-09-02 10:05:00|5964.2|5963.2|5968.5|5967.5|5969|5968|5964.2|5963.2|332
1599041400000|2020-09-02 10:10:00|5968.2|5967.2|5961|5960|5969|5968|5961|5960|440
1599041700000|2020-09-02 10:15:00|5961.2|5960.2|5963.7|5962.7|5964|5963|5960.5|5959.5|513
1599042000000|2020-09-02 10:20:00|5964|5963|5968.5|5967.5|5970.2|5969.2|5962.5|5961.5|566
1599042300000|2020-09-02 10:25:00|5968.7|5967.7|5964.5|5963.5|5970.5|5969.5|5963.7|5962.7|430
1599042600000|2020-09-02 10:30:00|5964.2|5963.2|5961.5|5960.5|5967|5966|5961.5|5960.5|451
1599042900000|2020-09-02 10:35:00|5961.7|5960.7|5959.5|5958.5|5963|5962|5959|5958|345
1599043200000|2020-09-02 10:40:00|5959|5958|5963.5|5962.5|5964.5|5963.5|5959|5958|346
1599043500000|2020-09-02 10:45:00|5963.2|5962.2|5960.5|5959.5|5966.2|5965.2|5960|5959|355
1599043800000|2020-09-02 10:50:00|5960.2|5959.2|5955|5954|5962.5|5961.5|5955|5954|334
1599044100000|2020-09-02 10:55:00|5954.7|5953.7|5953.5|5952.5|5955.5|5954.5|5951|5950|751
1599044400000|2020-09-02 11:00:00|5953.7|5952.7|5956.5|5955.5|5956.5|5955.5|5949|5948|694
1599044700000|2020-09-02 11:05:00|5956.2|5955.2|5951|5950|5956.5|5955.5|5950.5|5949.5|355
1599045000000|2020-09-02 11:10:00|5951.2|5950.2|5950.2|5949.2|5952|5951|5947.2|5946.2|418
1599045300000|2020-09-02 11:15:00|5950|5949|5948|5947|5952|5951|5946.5|5945.5|285
1599045600000|2020-09-02 11:20:00|5948.2|5947.2|5956.7|5955.7|5958.2|5957.2|5946.7|5945.7|357
1599045900000|2020-09-02 11:25:00|5956.5|5955.5|5958|5957|5958.7|5957.7|5954.2|5953.2|266
1599046200000|2020-09-02 11:30:00|5958.2|5957.2|5963|5962|5963.5|5962.5|5958|5957|211
1599046500000|2020-09-02 11:35:00|5963.2|5962.2|5966.5|5965.5|5966.7|5965.7|5963|5962|389
1599046800000|2020-09-02 11:40:00|5966.7|5965.7|5968.2|5967.2|5969.9|5968.9|5965.4|5964.4|383
1599047100000|2020-09-02 11:45:00|5968.4|5967.4|5963.2|5962.2|5968.9|5967.9|5962.4|5961.4|332
1599047400000|2020-09-02 11:50:00|5962.9|5961.9|5962.4|5961.4|5963.2|5962.2|5959.7|5958.7|271
1599047700000|2020-09-02 11:55:00|5962.7|5961.7|5959.2|5958.2|5962.9|5961.9|5959.2|5958.2|283
1599048000000|2020-09-02 12:00:00|5959.7|5958.7|5960.2|5959.2|5962.9|5961.9|5959.7|5958.7|372
1599048300000|2020-09-02 12:05:00|5960.4|5959.4|5958.7|5957.7|5962.2|5961.2|5957.7|5956.7|338
1599048600000|2020-09-02 12:10:00|5958.4|5957.4|5956.7|5955.7|5959.2|5958.2|5956.2|5955.2|522
1599048900000|2020-09-02 12:15:00|5953.2|5952.2|5955.7|5954.7|5959.2|5958.2|5953.2|5952.2|549
1599049200000|2020-09-02 12:20:00|5955.4|5954.4|5959.2|5958.2|5960.9|5959.9|5954.7|5953.7|273
1599049500000|2020-09-02 12:25:00|5958.9|5957.9|5954.7|5953.7|5959.2|5958.2|5952.7|5951.7|250
1599049800000|2020-09-02 12:30:00|5954.9|5953.9|5952.2|5951.2|5955.2|5954.2|5949.7|5948.7|300
1599050100000|2020-09-02 12:35:00|5952.4|5951.4|5950.2|5949.2|5953.2|5952.2|5948.4|5947.4|233
1599050400000|2020-09-02 12:40:00|5949.9|5948.9|5942.7|5941.7|5950.4|5949.4|5942.4|5941.4|530
1599050700000|2020-09-02 12:45:00|5942.9|5941.9|5936.7|5935.7|5943.7|5942.7|5935.7|5934.7|938
1599051000000|2020-09-02 12:50:00|5936.9|5935.9|5934.4|5933.4|5937.7|5936.7|5932.9|5931.9|427
1599051300000|2020-09-02 12:55:00|5934.2|5933.2|5937.7|5936.7|5940.2|5939.2|5932.7|5931.7|480
1599051600000|2020-09-02 13:00:00|5937.4|5936.4|5933.7|5932.7|5938.9|5937.9|5930.7|5929.7|554
1599051900000|2020-09-02 13:05:00|5932.9|5931.9|5940.2|5939.2|5941.2|5940.2|5932.7|5931.7|594
1599052200000|2020-09-02 13:10:00|5940.7|5939.7|5939.2|5938.2|5941.4|5940.4|5935.4|5934.4|436
1599052500000|2020-09-02 13:15:00|5939.4|5938.4|5933.7|5932.7|5939.4|5938.4|5932.9|5931.9|348
1599052800000|2020-09-02 13:20:00|5933.9|5932.9|5933.2|5932.2|5934.9|5933.9|5931.2|5930.2|326
1599053100000|2020-09-02 13:25:00|5933.7|5932.7|5930.7|5929.7|5933.7|5932.7|5929.2|5928.2|555
1599053400000|2020-09-02 13:30:00|5930.4|5929.4|5932.7|5931.7|5934.2|5933.2|5926.7|5925.7|1038
1599053700000|2020-09-02 13:35:00|5932.4|5931.4|5930.7|5929.7|5936.7|5935.7|5930.2|5929.2|758
1599054000000|2020-09-02 13:40:00|5930.9|5929.9|5935.9|5934.9|5937.7|5936.7|5927.9|5926.9|949
1599054300000|2020-09-02 13:45:00|5936.2|5935.2|5939.2|5938.2|5942.2|5941.2|5935.7|5934.7|1087
1599054600000|2020-09-02 13:50:00|5939.7|5938.7|5939.4|5938.4|5940.9|5939.9|5931.9|5930.9|760
1599054900000|2020-09-02 13:55:00|5939.2|5938.2|5937.7|5936.7|5942.7|5941.7|5934.7|5933.7|1307
1599055200000|2020-09-02 14:00:00|5938.2|5937.2|5942.2|5941.2|5945.7|5944.7|5936.4|5935.4|1008
1599055500000|2020-09-02 14:05:00|5942.7|5941.7|5931.2|5930.2|5943.4|5942.4|5925.2|5924.2|688
1599055800000|2020-09-02 14:10:00|5931.7|5930.7|5938.9|5937.9|5938.9|5937.9|5927.2|5926.2|666
1599056100000|2020-09-02 14:15:00|5939.2|5938.2|5945.2|5944.2|5947.2|5946.2|5937.2|5936.2|1135
1599056400000|2020-09-02 14:20:00|5944.7|5943.7|5941.2|5940.2|5948.2|5947.2|5939.9|5938.9|806
1599056700000|2020-09-02 14:25:00|5941.4|5940.4|5945.2|5944.2|5945.2|5944.2|5934.4|5933.4|950
1599057000000|2020-09-02 14:30:00|5944.9|5943.9|5952.2|5951.2|5952.4|5951.4|5943.7|5942.7|667
1599057300000|2020-09-02 14:35:00|5951.9|5950.9|5945.7|5944.7|5952.2|5951.2|5944.2|5943.2|617
1599057600000|2020-09-02 14:40:00|5945.9|5944.9|5940.4|5939.4|5948.9|5947.9|5936.9|5935.9|768
1599057900000|2020-09-02 14:45:00|5940.7|5939.7|5944.2|5943.2|5944.9|5943.9|5937.4|5936.4|586
1599058200000|2020-09-02 14:50:00|5944.4|5943.4|5948.9|5947.9|5950.2|5949.2|5944.2|5943.2|712
1599058500000|2020-09-02 14:55:00|5949.2|5948.2|5941.9|5940.9|5950.2|5949.2|5939.2|5938.2|791
1599058800000|2020-09-02 15:00:00|5941.7|5940.7|5946.7|5945.7|5949.7|5948.7|5939.9|5938.9|1007
1599059100000|2020-09-02 15:05:00|5946.2|5945.2|5943.4|5942.4|5947.4|5946.4|5939.7|5938.7|693
1599059400000|2020-09-02 15:10:00|5943.2|5942.2|5942.7|5941.7|5946.7|5945.7|5941.7|5940.7|603
1599059700000|2020-09-02 15:15:00|5942.2|5941.2|5938.7|5937.7|5944.7|5943.7|5936.4|5935.4|1079
1599060000000|2020-09-02 15:20:00|5939.2|5938.2|5933.9|5932.9|5939.4|5938.4|5932.2|5931.2|1655
1599060300000|2020-09-02 15:25:00|5934.2|5933.2|5941.2|5939.2|5942.7|5941.2|5932.4|5931.4|3362
1599060600000|2020-09-02 15:30:00|5936.4|5934.4|5937.4|5935.4|5946.4|5944.4|5936.4|5934.4|5749
1599060900000|2020-09-02 15:35:00|5938.1|5936.1|5932.4|5930.4|5941.4|5939.4|5932.4|5930.4|2055
1599061200000|2020-09-02 15:40:00|5932.1|5930.1|5938.9|5936.9|5938.9|5936.9|5932.1|5930.1|824
1599061500000|2020-09-02 15:45:00|5938.4|5936.4|5948.1|5946.1|5949.4|5947.4|5937.4|5935.4|800
1599061800000|2020-09-02 15:50:00|5947.9|5945.9|5947.9|5945.9|5948.4|5946.4|5944.1|5942.1|309
1599062100000|2020-09-02 15:55:00|5947.6|5945.6|5947.9|5945.9|5949.6|5947.6|5945.6|5943.6|352
1599062400000|2020-09-02 16:00:00|5947.6|5945.6|5946.9|5944.9|5952.9|5950.9|5945.6|5943.6|453
1599062700000|2020-09-02 16:05:00|5946.4|5944.4|5948.4|5946.4|5949.4|5947.4|5945.9|5943.9|201
1599063000000|2020-09-02 16:10:00|5948.6|5946.6|5947.6|5945.6|5949.4|5947.4|5946.1|5944.1|178
1599063300000|2020-09-02 16:15:00|5947.9|5945.9|5950.4|5948.4|5950.9|5948.9|5947.4|5945.4|371
1599063600000|2020-09-02 16:20:00|5950.9|5948.9|5951.9|5949.9|5952.4|5950.4|5949.4|5947.4|169
1599063900000|2020-09-02 16:25:00|5951.6|5949.6|5951.9|5949.9|5952.6|5950.6|5949.4|5947.4|249
1599064200000|2020-09-02 16:30:00|5952.1|5950.1|5950.9|5948.9|5952.1|5950.1|5948.1|5946.1|218
1599064500000|2020-09-02 16:35:00|5951.1|5949.1|5950.9|5948.9|5952.9|5950.9|5948.9|5946.9|150
1599064800000|2020-09-02 16:40:00|5950.6|5948.6|5951.1|5949.1|5952.6|5950.6|5949.6|5947.6|83
1599065100000|2020-09-02 16:45:00|5951.4|5949.4|5950.6|5948.6|5952.4|5950.4|5948.9|5946.9|79
1599065400000|2020-09-02 16:50:00|5950.9|5948.9|5950.1|5948.1|5951.4|5949.4|5948.6|5946.6|49
1599065700000|2020-09-02 16:55:00|5949.9|5947.9|5948.6|5946.6|5950.6|5948.6|5948.4|5946.4|67
1599066000000|2020-09-02 17:00:00|5948.4|5946.4|5948.9|5946.9|5950.9|5948.9|5947.1|5945.1|103
1599066300000|2020-09-02 17:05:00|5949.1|5947.1|5949.1|5947.1|5950.1|5948.1|5948.1|5946.1|131
1599066600000|2020-09-02 17:10:00|5948.9|5946.9|5951.4|5949.4|5952.1|5950.1|5946.4|5944.4|305
1599066900000|2020-09-02 17:15:00|5951.1|5949.1|5950.4|5948.4|5953.4|5951.4|5949.9|5947.9|85
1599067200000|2020-09-02 17:20:00|5950.1|5948.1|5952.4|5950.4|5953.1|5951.1|5949.9|5947.9|147
1599067500000|2020-09-02 17:25:00|5952.1|5950.1|5951.9|5949.9|5952.6|5950.6|5951.1|5949.1|69
1599067800000|2020-09-02 17:30:00|5952.1|5950.1|5952.9|5950.9|5953.9|5951.9|5951.4|5949.4|80
1599068100000|2020-09-02 17:35:00|5953.1|5951.1|5953.1|5951.1|5954.4|5952.4|5952.4|5950.4|172
1599068400000|2020-09-02 17:40:00|5952.9|5950.9|5951.9|5949.9|5954.4|5952.4|5951.6|5949.6|153
1599068700000|2020-09-02 17:45:00|5952.1|5950.1|5950.9|5948.9|5953.9|5951.9|5950.4|5948.4|140
1599069000000|2020-09-02 17:50:00|5951.1|5949.1|5950.1|5948.1|5951.6|5949.6|5949.6|5947.6|114
1599069300000|2020-09-02 17:55:00|5949.9|5947.9|5951.1|5949.1|5952.9|5950.9|5949.9|5947.9|179
1599069600000|2020-09-02 18:00:00|5950.9|5948.9|5946.9|5944.9|5951.9|5949.9|5944.6|5942.6|182
1599069900000|2020-09-02 18:05:00|5947.1|5945.1|5947.9|5945.9|5948.9|5946.9|5945.9|5943.9|200
1599070200000|2020-09-02 18:10:00|5948.4|5946.4|5946.4|5944.4|5948.6|5946.6|5944.6|5942.6|159
1599070500000|2020-09-02 18:15:00|5946.6|5944.6|5946.6|5944.6|5947.9|5945.9|5945.4|5943.4|155
1599070800000|2020-09-02 18:20:00|5946.9|5944.9|5948.1|5946.1|5948.1|5946.1|5945.9|5943.9|136
1599071100000|2020-09-02 18:25:00|5947.9|5945.9|5948.1|5946.1|5949.1|5947.1|5946.6|5944.6|104
1599071400000|2020-09-02 18:30:00|5947.9|5945.9|5948.4|5946.4|5949.1|5947.1|5945.4|5943.4|127
1599071700000|2020-09-02 18:35:00|5948.1|5946.1|5947.4|5945.4|5948.6|5946.6|5945.6|5943.6|98
1599072000000|2020-09-02 18:40:00|5947.6|5945.6|5947.1|5945.1|5950.6|5948.6|5946.1|5944.1|155
1599072300000|2020-09-02 18:45:00|5946.9|5944.9|5948.9|5946.9|5950.6|5948.6|5946.4|5944.4|131
1599072600000|2020-09-02 18:50:00|5948.6|5946.6|5946.9|5944.9|5950.1|5948.1|5946.9|5944.9|191
1599072900000|2020-09-02 18:55:00|5947.1|5945.1|5946.6|5944.6|5948.1|5946.1|5946.4|5944.4|175
1599073200000|2020-09-02 19:00:00|5947.1|5945.1|5950.1|5948.1|5950.9|5948.9|5944.9|5942.9|222
1599073500000|2020-09-02 19:05:00|5949.9|5947.9|5948.1|5946.1|5949.9|5947.9|5945.9|5943.9|115
1599073800000|2020-09-02 19:10:00|5947.9|5945.9|5952.4|5950.4|5952.6|5950.6|5947.9|5945.9|205
1599074100000|2020-09-02 19:15:00|5952.9|5950.9|5951.9|5949.9|5953.4|5951.4|5949.1|5947.1|216
1599074400000|2020-09-02 19:20:00|5951.6|5949.6|5956.4|5954.4|5957.6|5955.6|5950.9|5948.9|225
1599074700000|2020-09-02 19:25:00|5956.6|5954.6|5954.1|5952.1|5956.9|5954.9|5952.6|5950.6|127
1599075000000|2020-09-02 19:30:00|5953.9|5951.9|5953.9|5951.9|5955.4|5953.4|5951.4|5949.4|186
1599075300000|2020-09-02 19:35:00|5953.4|5951.4|5952.4|5950.4|5955.4|5953.4|5950.9|5948.9|344
1599075600000|2020-09-02 19:40:00|5952.9|5950.9|5954.9|5952.9|5956.9|5954.9|5952.4|5950.4|420
1599075900000|2020-09-02 19:45:00|5954.4|5952.4|5954.4|5952.4|5954.9|5952.9|5951.9|5949.9|437
1599076200000|2020-09-02 19:50:00|5953.9|5951.9|5964.9|5962.9|5964.9|5962.9|5952.4|5950.4|878
1599076500000|2020-09-02 19:55:00|5965.1|5963.1|5961.6|5957.6|5966.9|5964.9|5959.9|5957.6|1021
1599076800000|2020-09-02 20:00:00|5962.6|5958.6|5965.8|5961.8|5966.5|5962.5|5959.3|5955.3|0
1599077100000|2020-09-02 20:05:00|5965.4|5961.4|5965.6|5961.6|5966.2|5962.2|5963.8|5959.8|0
1599077400000|2020-09-02 20:10:00|5965.9|5961.9|5966.2|5962.2|5967.5|5963.5|5965.6|5961.6|0
1599077700000|2020-09-02 20:15:00|5966.4|5962.4|5966.2|5962.2|5966.9|5962.9|5965.9|5961.9|0
1599078000000|2020-09-02 20:20:00|5966|5962|5965.2|5961.2|5966|5962|5965.1|5961.1|0
1599078300000|2020-09-02 20:25:00|5965.4|5961.4|5965.9|5961.9|5965.9|5961.9|5965.2|5961.2|0
1599078600000|2020-09-02 20:30:00|5966|5962|5965.1|5961.1|5966|5962|5963.8|5959.8|0
1599078900000|2020-09-02 20:35:00|5964.7|5960.7|5964.6|5960.6|5965.1|5961.1|5964.2|5960.2|0
1599079200000|2020-09-02 20:40:00|5964.2|5960.2|5964.9|5960.9|5965.2|5961.2|5964.2|5960.2|0
1599079500000|2020-09-02 20:45:00|5965.2|5961.2|5963.4|5959.4|5965.2|5961.2|5962.2|5958.2|0
1599079800000|2020-09-02 20:50:00|5963.7|5959.7|5960.8|5956.8|5964.1|5960.1|5960.4|5956.4|0
1599080100000|2020-09-02 20:55:00|5960.4|5956.4|5960.4|5956.4|5961.6|5957.6|5959.2|5955.2|0
1599080400000|2020-09-02 21:00:00|5961|5957|5960.9|5956.9|5961.6|5957.6|5960.3|5956.3|0
1599080700000|2020-09-02 21:05:00|5960.8|5956.8|5961|5957|5961.1|5957.1|5960.7|5956.7|0
1599081000000|2020-09-02 21:10:00|5960.9|5956.9|5960.9|5956.9|5960.9|5956.9|5960.8|5956.8|0
1599081300000|2020-09-02 21:15:00|5961|5957|5961.6|5957.6|5961.6|5957.6|5960.9|5956.9|0
1599081600000|2020-09-02 21:20:00|5961.7|5957.7|5961.5|5957.5|5961.9|5957.9|5961.4|5957.4|0
1599081900000|2020-09-02 21:25:00|5961.4|5957.4|5961.6|5957.6|5961.7|5957.7|5961.4|5957.4|0
1599082200000|2020-09-02 21:30:00|5961.5|5957.5|5961.4|5957.4|5961.6|5957.6|5961.4|5957.4|0
1599082500000|2020-09-02 21:35:00|5961.2|5957.2|5961.2|5957.2|5961.2|5957.2|5961.2|5957.2|0
1599082800000|2020-09-02 21:40:00|5961.1|5957.1|5961.2|5957.2|5961.2|5957.2|5961.1|5957.1|0
1599083100000|2020-09-02 21:45:00|5961.3|5957.3|5961.4|5957.4|5961.4|5957.4|5961.2|5957.2|0
1599083400000|2020-09-02 21:50:00|5961.3|5957.3|5961.3|5957.3|5961.3|5957.3|5961.2|5957.2|0
1599083700000|2020-09-02 21:55:00|5961.2|5957.2|5961.3|5957.3|5961.4|5957.4|5961.2|5957.2|0
1599084000000|2020-09-02 22:00:00|5961.1|5957.1|5959.1|5955.1|5961.4|5957.4|5958.8|5954.8|0
1599084300000|2020-09-02 22:05:00|5958.7|5954.7|5957.6|5953.6|5958.7|5954.7|5956.9|5952.9|0
1599084600000|2020-09-02 22:10:00|5958|5954|5957.9|5953.9|5958.7|5954.7|5957.2|5953.2|0
1599084900000|2020-09-02 22:15:00|5958.3|5954.3|5958.3|5954.3|5958.7|5954.7|5957.9|5953.9|0
1599085200000|2020-09-02 22:20:00|5958.7|5954.7|5960.8|5956.8|5960.8|5956.8|5958.7|5954.7|0
1599085500000|2020-09-02 22:25:00|5961.2|5957.2|5962.3|5958.3|5962.6|5958.6|5961|5957|0
1599085800000|2020-09-02 22:30:00|5962.4|5958.4|5961.3|5957.3|5962.4|5958.4|5960.9|5956.9|0
1599086100000|2020-09-02 22:35:00|5960.9|5956.9|5961.6|5957.6|5961.6|5957.6|5960.6|5956.6|0
1599086400000|2020-09-02 22:40:00|5961.3|5957.3|5962|5958|5962.3|5958.3|5961.3|5957.3|0
1599086700000|2020-09-02 22:45:00|5962.1|5958.1|5962.4|5958.4|5962.4|5958.4|5962|5958|0
1599087000000|2020-09-02 22:50:00|5962.6|5958.6|5965.4|5961.4|5965.7|5961.7|5962.6|5958.6|0
1599087300000|2020-09-02 22:55:00|5965.7|5961.7|5966.5|5962.5|5966.9|5962.9|5965.7|5961.7|0
1599087600000|2020-09-02 23:00:00|5966.9|5962.9|5966.9|5962.9|5966.9|5962.9|5965.8|5961.8|0
1599087900000|2020-09-02 23:05:00|5966.5|5962.5|5967.2|5963.2|5967.3|5963.3|5966.2|5962.2|0
1599088200000|2020-09-02 23:10:00|5967.1|5963.1|5968.8|5964.8|5970.3|5966.3|5966.9|5962.9|0
1599088500000|2020-09-02 23:15:00|5969.2|5965.2|5969.1|5965.1|5969.8|5965.8|5968.5|5964.5|0
1599088800000|2020-09-02 23:20:00|5969|5965|5971|5967|5971.3|5967.3|5969|5965|0
1599089100000|2020-09-02 23:25:00|5971.3|5967.3|5969.4|5965.4|5971.3|5967.3|5969.1|5965.1|0
1599089400000|2020-09-02 23:30:00|5969.1|5965.1|5971.2|5967.2|5971.6|5967.6|5968.7|5964.7|0
1599089700000|2020-09-02 23:35:00|5970.9|5966.9|5970.1|5966.1|5972|5968|5969.8|5965.8|0
1599090000000|2020-09-02 23:40:00|5970.5|5966.5|5973.2|5969.2|5974.3|5970.3|5970.4|5966.4|0
1599090300000|2020-09-02 23:45:00|5972.5|5968.5|5970.8|5966.8|5972.5|5968.5|5970.4|5966.4|0
1599090600000|2020-09-02 23:50:00|5971.1|5967.1|5969.3|5965.3|5971.1|5967.1|5969.3|5965.3|0
1599090900000|2020-09-02 23:55:00|5969.7|5965.7|5972.4|5968.4|5973.5|5969.5|5969|5965|0
1599091200000|2020-09-03 00:00:00|5972.1|5968.1|5962.9|5959.9|5973.1|5970.1|5958.4|5955.4|61
1599091500000|2020-09-03 00:05:00|5962.6|5959.6|5966.6|5963.6|5969.1|5966.1|5960.6|5957.6|6
1599091800000|2020-09-03 00:10:00|5966.1|5963.1|5969.4|5966.4|5970.9|5967.9|5966.1|5963.1|27
1599092100000|2020-09-03 00:15:00|5969.6|5966.6|5963.4|5960.4|5969.9|5966.9|5963.4|5960.4|34
1599092400000|2020-09-03 00:20:00|5962.4|5959.4|5961.1|5958.1|5965.4|5962.4|5960.6|5957.6|9
1599092700000|2020-09-03 00:25:00|5961.4|5958.4|5966.4|5963.4|5966.4|5963.4|5961.4|5958.4|3
1599093000000|2020-09-03 00:30:00|5966.1|5963.1|5960.4|5957.4|5966.1|5963.1|5960.1|5957.1|3
1599093300000|2020-09-03 00:35:00|5960.6|5957.6|5962.1|5959.1|5963.1|5960.1|5960.4|5957.4|1
1599093600000|2020-09-03 00:40:00|5962.9|5959.9|5960.9|5957.9|5962.9|5959.9|5960.9|5957.9|3
1599093900000|2020-09-03 00:45:00|5960.6|5957.6|5959.1|5956.1|5960.9|5957.9|5958.9|5955.9|0
1599094200000|2020-09-03 00:50:00|5959.4|5956.4|5959.1|5956.1|5959.4|5956.4|5958.1|5955.1|2
1599094500000|2020-09-03 00:55:00|5958.6|5955.6|5949.9|5946.9|5958.6|5955.6|5949.6|5946.6|23
1599094800000|2020-09-03 01:00:00|5950.4|5947.4|5953.1|5950.1|5954.9|5951.9|5947.9|5944.9|21
1599095100000|2020-09-03 01:05:00|5952.6|5949.6|5951.4|5948.4|5954.1|5951.1|5950.9|5947.9|4
1599095400000|2020-09-03 01:10:00|5951.1|5948.1|5948.4|5945.4|5951.1|5948.1|5947.1|5944.1|3
1599095700000|2020-09-03 01:15:00|5948.6|5945.6|5948.6|5945.6|5950.6|5947.6|5947.1|5944.1|3
1599096000000|2020-09-03 01:20:00|5948.4|5945.4|5951.4|5948.4|5951.9|5948.9|5948.4|5945.4|2
1599096300000|2020-09-03 01:25:00|5951.6|5948.6|5954.1|5951.1|5954.4|5951.4|5951.6|5948.6|3
1599096600000|2020-09-03 01:30:00|5953.9|5950.9|5950.9|5947.9|5953.9|5950.9|5949.6|5946.6|0
1599096900000|2020-09-03 01:35:00|5950.6|5947.6|5955.6|5952.6|5955.6|5952.6|5948.9|5945.9|3
1599097200000|2020-09-03 01:40:00|5955.9|5952.9|5957.4|5954.4|5957.4|5954.4|5955.4|5952.4|17
1599097500000|2020-09-03 01:45:00|5957.6|5954.6|5966.6|5963.6|5967.9|5964.9|5957.1|5954.1|46
1599097800000|2020-09-03 01:50:00|5967.1|5964.1|5968.6|5965.6|5968.9|5965.9|5966.6|5963.6|5
1599098100000|2020-09-03 01:55:00|5969.4|5966.4|5971.1|5968.1|5972.9|5969.9|5967.4|5964.4|17
1599098400000|2020-09-03 02:00:00|5970.9|5967.9|5967.6|5964.6|5970.9|5967.9|5964.1|5961.1|5
1599098700000|2020-09-03 02:05:00|5967.9|5964.9|5972.6|5969.6|5973.1|5970.1|5967.9|5964.9|2
1599099000000|2020-09-03 02:10:00|5973.1|5970.1|5967.6|5964.6|5973.1|5970.1|5967.6|5964.6|2
1599099300000|2020-09-03 02:15:00|5968.1|5965.1|5963.9|5960.9|5968.6|5965.6|5963.4|5960.4|1
1599099600000|2020-09-03 02:20:00|5964.6|5961.6|5968.1|5965.1|5969.1|5966.1|5963.9|5960.9|3
1599099900000|2020-09-03 02:25:00|5968.9|5965.9|5970.1|5967.1|5970.9|5967.9|5968.4|5965.4|8
1599100200000|2020-09-03 02:30:00|5970.6|5967.6|5971.1|5968.1|5972.1|5969.1|5970.4|5967.4|5
1599100500000|2020-09-03 02:35:00|5970.9|5967.9|5965.6|5962.6|5973.1|5970.1|5965.4|5962.4|16
1599100800000|2020-09-03 02:40:00|5965.4|5962.4|5967.9|5964.9|5967.9|5964.9|5964.9|5961.9|4
1599101100000|2020-09-03 02:45:00|5968.1|5965.1|5965.6|5962.6|5968.9|5965.9|5964.9|5961.9|7
1599101400000|2020-09-03 02:50:00|5965.9|5962.9|5963.9|5960.9|5966.6|5963.6|5963.4|5960.4|16
1599101700000|2020-09-03 02:55:00|5964.1|5961.1|5967.1|5964.1|5967.1|5964.1|5964.1|5961.1|1
1599102000000|2020-09-03 03:00:00|5967.9|5964.9|5963.4|5960.4|5967.9|5964.9|5963.1|5960.1|6
1599102300000|2020-09-03 03:05:00|5963.6|5960.6|5963.4|5960.4|5965.1|5962.1|5962.9|5959.9|3
1599102600000|2020-09-03 03:10:00|5963.6|5960.6|5959.4|5956.4|5963.6|5960.6|5958.4|5955.4|5
1599102900000|2020-09-03 03:15:00|5959.6|5956.6|5956.1|5953.1|5960.6|5957.6|5955.4|5952.4|8
1599103200000|2020-09-03 03:20:00|5955.9|5952.9|5955.9|5952.9|5957.4|5954.4|5954.4|5951.4|55
1599103500000|2020-09-03 03:25:00|5955.6|5952.6|5956.4|5953.4|5956.6|5953.6|5952.9|5949.9|32
1599103800000|2020-09-03 03:30:00|5956.1|5953.1|5960.6|5957.6|5960.9|5957.9|5955.4|5952.4|2
1599104100000|2020-09-03 03:35:00|5960.9|5957.9|5959.4|5956.4|5960.9|5957.9|5959.1|5956.1|1
1599104400000|2020-09-03 03:40:00|5959.6|5956.6|5961.4|5958.4|5961.4|5958.4|5959.6|5956.6|0
1599104700000|2020-09-03 03:45:00|5961.1|5958.1|5962.4|5959.4|5963.1|5960.1|5960.9|5957.9|1
1599105000000|2020-09-03 03:50:00|5961.9|5958.9|5960.1|5957.1|5962.1|5959.1|5960.1|5957.1|4
1599105300000|2020-09-03 03:55:00|5959.9|5956.9|5958.9|5955.9|5959.9|5956.9|5958.6|5955.6|1
1599105600000|2020-09-03 04:00:00|5959.1|5956.1|5954.4|5951.4|5959.6|5956.6|5953.6|5950.6|3
1599105900000|2020-09-03 04:05:00|5954.6|5951.6|5958.1|5955.1|5958.1|5955.1|5954.6|5951.6|0
1599106200000|2020-09-03 04:10:00|5958.4|5955.4|5957.4|5954.4|5958.4|5955.4|5956.6|5953.6|0
1599106500000|2020-09-03 04:15:00|5957.1|5954.1|5956.4|5953.4|5957.1|5954.1|5956.1|5953.1|0
1599106800000|2020-09-03 04:20:00|5956.1|5953.1|5953.4|5950.4|5956.1|5953.1|5953.4|5950.4|0
1599107400000|2020-09-03 04:30:00|||||||||1
1599107700000|2020-09-03 04:35:00|5953.9|5950.9|5955.1|5952.1|5956.9|5953.9|5953.9|5950.9|1
1599108000000|2020-09-03 04:40:00|5955.4|5952.4|5955.4|5952.4|5957.1|5954.1|5955.1|5952.1|0
1599108300000|2020-09-03 04:45:00|5955.6|5952.6|5957.6|5954.6|5957.6|5954.6|5955.4|5952.4|0
1599108600000|2020-09-03 04:50:00|5956.9|5953.9|5956.6|5953.6|5957.6|5954.6|5955.9|5952.9|3
1599108900000|2020-09-03 04:55:00|5956.4|5953.4|5955.9|5952.9|5956.4|5953.4|5955.1|5952.1|1
1599109200000|2020-09-03 05:00:00|5955.6|5952.6|5957.4|5954.4|5957.6|5954.6|5954.9|5951.9|17
1599109500000|2020-09-03 05:05:00|5957.6|5954.6|5960.4|5957.4|5960.6|5957.6|5956.9|5953.9|48
1599109800000|2020-09-03 05:10:00|5960.6|5957.6|5959.1|5956.1|5960.6|5957.6|5957.9|5954.9|19
1599110100000|2020-09-03 05:15:00|5958.9|5955.9|5960.1|5957.1|5960.1|5957.1|5956.9|5953.9|45
1599110400000|2020-09-03 05:20:00|5960.4|5957.4|5960.6|5957.6|5962.6|5959.6|5959.9|5956.9|39
1599110700000|2020-09-03 05:25:00|5960.9|5957.9|5963.4|5960.4|5964.4|5961.4|5960.9|5957.9|54
1599111000000|2020-09-03 05:30:00|5963.1|5960.1|5957.4|5954.4|5963.1|5960.1|5955.1|5952.1|34
1599111300000|2020-09-03 05:35:00|5957.1|5954.1|5959.6|5956.6|5962.9|5959.9|5957.1|5954.1|61
1599111600000|2020-09-03 05:40:00|5959.9|5956.9|5954.6|5951.6|5960.1|5957.1|5954.4|5951.4|39
1599111900000|2020-09-03 05:45:00|5954.4|5951.4|5952.9|5949.9|5956.4|5953.4|5950.9|5947.9|283
1599112200000|2020-09-03 05:50:00|5952.1|5949.1|5958.1|5955.1|5958.6|5955.6|5950.9|5947.9|214
1599112500000|2020-09-03 05:55:00|5958.4|5955.4|5954.4|5951.4|5958.4|5955.4|5952.1|5949.1|45
1599112800000|2020-09-03 06:00:00|5952.9|5949.9|5946.1|5944.1|5956.9|5954.9|5944.9|5942.9|193
1599113100000|2020-09-03 06:05:00|5945.9|5943.9|5955.6|5953.6|5956.1|5954.1|5944.4|5942.4|138
1599113400000|2020-09-03 06:10:00|5955.9|5953.9|5952.9|5950.9|5956.6|5954.6|5952.9|5950.9|113
1599113700000|2020-09-03 06:15:00|5952.6|5950.6|5948.6|5946.6|5954.6|5952.6|5947.9|5945.9|165
1599114000000|2020-09-03 06:20:00|5948.4|5946.4|5957.6|5955.6|5957.6|5955.6|5947.9|5945.9|716
1599114300000|2020-09-03 06:25:00|5957.4|5955.4|5961.6|5959.6|5962.1|5960.1|5957.1|5955.1|176
1599114600000|2020-09-03 06:30:00|5961.4|5959.4|5959.6|5957.6|5962.1|5960.1|5958.4|5956.4|155
1599114900000|2020-09-03 06:35:00|5959.9|5957.9|5955.9|5953.9|5960.1|5958.1|5952.6|5950.6|92
1599115200000|2020-09-03 06:40:00|5955.6|5953.6|5950.6|5948.6|5955.6|5953.6|5949.4|5947.4|73
1599115500000|2020-09-03 06:45:00|5950.4|5948.4|5953.1|5951.1|5955.6|5953.6|5950.1|5948.1|51
1599115800000|2020-09-03 06:50:00|5952.9|5950.9|5956.1|5954.1|5956.4|5954.4|5952.1|5950.1|184
1599116100000|2020-09-03 06:55:00|5956.4|5954.4|5963.6|5961.6|5965.6|5963.6|5956.4|5954.4|443
1599116400000|2020-09-03 07:00:00|5963.1|5962.1|5987.6|5986.6|5993.4|5992.4|5961.6|5960.6|3507
1599116700000|2020-09-03 07:05:00|5988.9|5987.9|5988.1|5987.1|5998.9|5997.9|5983.1|5982.1|2464
1599117000000|2020-09-03 07:10:00|5988.4|5987.4|5982.6|5981.6|5998.6|5997.6|5980.4|5979.4|2098
1599117300000|2020-09-03 07:15:00|5982.4|5981.4|5973.9|5972.9|5988.4|5987.4|5973.9|5972.9|977
1599117600000|2020-09-03 07:20:00|5973.6|5972.6|5996.6|5995.6|5998.4|5997.4|5973.1|5972.1|1924
1599117900000|2020-09-03 07:25:00|5996.4|5995.4|5987.4|5986.4|5997.9|5996.9|5986.9|5985.9|1244
1599118200000|2020-09-03 07:30:00|5987.6|5986.6|5984.1|5983.1|5995.9|5994.9|5981.4|5980.4|1467
1599118500000|2020-09-03 07:35:00|5983.9|5982.9|5988.6|5987.6|5991.1|5990.1|5982.9|5981.9|999
1599118800000|2020-09-03 07:40:00|5988.9|5987.9|5989.4|5988.4|5994.7|5993.7|5988.2|5987.2|549
1599119100000|2020-09-03 07:45:00|5989.2|5988.2|5984.9|5983.9|5990.7|5989.7|5984.7|5983.7|983
1599119400000|2020-09-03 07:50:00|5985.2|5984.2|5986.9|5985.9|5989.7|5988.7|5983.7|5982.7|860
1599119700000|2020-09-03 07:55:00|5987.2|5986.2|5980.2|5979.2|5989.2|5988.2|5980.2|5979.2|1035
1599120000000|2020-09-03 08:00:00|5979.9|5978.9|5988.7|5987.7|5989.2|5988.2|5979.2|5978.2|1067
1599120300000|2020-09-03 08:05:00|5988.4|5987.4|5981.2|5980.2|5989.2|5988.2|5978.7|5977.7|1083
1599120600000|2020-09-03 08:10:00|5981.4|5980.4|5989.2|5988.2|5989.7|5988.7|5978.7|5977.7|959
1599120900000|2020-09-03 08:15:00|5988.7|5987.7|5994.7|5993.7|5995.2|5994.2|5988.4|5987.4|741
1599121200000|2020-09-03 08:20:00|5994.4|5993.4|5991.2|5990.2|5997.2|5996.2|5988.7|5987.7|832
1599121500000|2020-09-03 08:25:00|5990.9|5989.9|5990.7|5989.7|5993.4|5992.4|5984.9|5983.9|433
1599121800000|2020-09-03 08:30:00|5990.4|5989.4|5987.7|5986.7|5994.9|5993.9|5987.2|5986.2|454
1599122100000|2020-09-03 08:35:00|5987.2|5986.2|5977.9|5976.9|5989.2|5988.2|5977.2|5976.2|481
1599122400000|2020-09-03 08:40:00|5977.7|5976.7|5977.2|5976.2|5982.2|5981.2|5976.7|5975.7|383
1599122700000|2020-09-03 08:45:00|5977.7|5976.7|5980.4|5979.4|5982.4|5981.4|5977.2|5976.2|305
1599123000000|2020-09-03 08:50:00|5980.7|5979.7|5987.7|5986.7|5988.7|5987.7|5980.2|5979.2|422
1599123300000|2020-09-03 08:55:00|5988.2|5987.2|5981.2|5980.2|5988.7|5987.7|5981.2|5980.2|390
1599123600000|2020-09-03 09:00:00|5980.7|5979.7|5971.2|5970.2|5981.2|5980.2|5971.2|5970.2|498
1599123900000|2020-09-03 09:05:00|5970.9|5969.9|5969.7|5968.7|5980.7|5979.7|5967.7|5966.7|488
1599124200000|2020-09-03 09:10:00|5969.4|5968.4|5975.2|5974.2|5977.7|5976.7|5968.4|5967.4|343
1599124500000|2020-09-03 09:15:00|5974.7|5973.7|5979.2|5978.2|5982.2|5981.2|5973.9|5972.9|252
1599124800000|2020-09-03 09:20:00|5978.7|5977.7|5976.2|5975.2|5979.2|5978.2|5972.7|5971.7|290
1599125100000|2020-09-03 09:25:00|5976.7|5975.7|5978.2|5977.2|5979.2|5978.2|5975.7|5974.7|222
1599125400000|2020-09-03 09:30:00|5978.4|5977.4|5979.4|5978.4|5980.2|5979.2|5976.7|5975.7|220
1599125700000|2020-09-03 09:35:00|5979.2|5978.2|5981.7|5980.7|5982.4|5981.4|5975.2|5974.2|219
1599126000000|2020-09-03 09:40:00|5981.4|5980.4|5976.9|5975.9|5983.2|5982.2|5976.2|5975.2|403
1599126300000|2020-09-03 09:45:00|5976.7|5975.7|5973.7|5972.7|5977.7|5976.7|5972.9|5971.9|389
1599126600000|2020-09-03 09:50:00|5973.9|5972.9|5982.7|5981.7|5983.4|5982.4|5972.4|5971.4|319
1599126900000|2020-09-03 09:55:00|5982.9|5981.9|5976.2|5975.2|5984.2|5983.2|5976.2|5975.2|842
1599127200000|2020-09-03 10:00:00|5975.9|5974.9|5979.2|5978.2|5980.7|5979.7|5975.9|5974.9|659
1599127500000|2020-09-03 10:05:00|5979.4|5978.4|5979.9|5978.9|5982.7|5981.7|5976.7|5975.7|437
1599127800000|2020-09-03 10:10:00|5979.7|5978.7|5978.9|5977.9|5980.9|5979.9|5977.2|5976.2|254
1599128100000|2020-09-03 10:15:00|5977.9|5976.9|5981.7|5980.7|5982.2|5981.2|5977.4|5976.4|637
1599128400000|2020-09-03 10:20:00|5981.9|5980.9|5985.9|5984.9|5986.2|5985.2|5979.7|5978.7|252
1599128700000|2020-09-03 10:25:00|5985.7|5984.7|5987.7|5986.7|5988.7|5987.7|5985.7|5984.7|280
1599129000000|2020-09-03 10:30:00|5987.9|5986.9|5989.7|5988.7|5990.7|5989.7|5986.7|5985.7|791
1599129300000|2020-09-03 10:35:00|5989.9|5988.9|5993.2|5992.2|5996.2|5995.2|5989.7|5988.7|300
1599129600000|2020-09-03 10:40:00|5993.7|5992.7|5986.7|5985.7|5993.7|5992.7|5986.4|5985.4|436
1599129900000|2020-09-03 10:45:00|5986.4|5985.4|5984.4|5983.4|5988.4|5987.4|5983.4|5982.4|545
1599130200000|2020-09-03 10:50:00|5984.7|5983.7|5983.9|5982.9|5985.4|5984.4|5981.9|5980.9|526
1599130500000|2020-09-03 10:55:00|5983.7|5982.7|5977.7|5976.7|5984.7|5983.7|5977.7|5976.7|646
1599130800000|2020-09-03 11:00:00|5977.9|5976.9|5993.7|5992.7|5993.9|5992.9|5977.7|5976.7|695
1599131100000|2020-09-03 11:05:00|5993.4|5992.4|5992.2|5991.2|5996.4|5995.4|5992.2|5991.2|404
1599131400000|2020-09-03 11:10:00|5992.4|5991.4|5990.2|5989.2|5992.9|5991.9|5987.2|5986.2|285
1599131700000|2020-09-03 11:15:00|5989.9|5988.9|5983.7|5982.7|5991.4|5990.4|5983.7|5982.7|247
1599132000000|2020-09-03 11:20:00|5984.2|5983.2|5976.7|5975.7|5985.2|5984.2|5976.4|5975.4|260
1599132300000|2020-09-03 11:25:00|5976.4|5975.4|5969.2|5968.2|5977.9|5976.9|5966.7|5965.7|443
1599132600000|2020-09-03 11:30:00|5969.4|5968.4|5964.7|5963.7|5969.7|5968.7|5963.7|5962.7|459
1599132900000|2020-09-03 11:35:00|5964.4|5963.4|5964.9|5963.9|5966.7|5965.7|5963.2|5962.2|278
1599133200000|2020-09-03 11:40:00|5966.3|5965.3|5969.6|5968.6|5971.3|5970.3|5966.1|5965.1|218
1599133500000|2020-09-03 11:45:00|5969.1|5968.1|5971.6|5970.6|5973.3|5972.3|5967.1|5966.1|405
1599133800000|2020-09-03 11:50:00|5971.8|5970.8|5968.1|5967.1|5972.1|5971.1|5966.6|5965.6|253
1599134100000|2020-09-03 11:55:00|5967.6|5966.6|5967.6|5966.6|5970.1|5969.1|5966.1|5965.1|215
1599134400000|2020-09-03 12:00:00|5967.8|5966.8|5970.6|5969.6|5971.8|5970.8|5966.6|5965.6|264
1599134700000|2020-09-03 12:05:00|5970.3|5969.3|5964.1|5963.1|5971.1|5970.1|5963.6|5962.6|242
1599135000000|2020-09-03 12:10:00|5963.8|5962.8|5964.6|5963.6|5966.8|5965.8|5962.3|5961.3|310
1599135300000|2020-09-03 12:15:00|5964.3|5963.3|5960.1|5959.1|5966.1|5965.1|5959.6|5958.6|519
1599135600000|2020-09-03 12:20:00|5959.6|5958.6|5963.3|5962.3|5964.1|5963.1|5955.6|5954.6|370
1599135900000|2020-09-03 12:25:00|5963.6|5962.6|5966.3|5965.3|5967.3|5966.3|5962.6|5961.6|194
1599136200000|2020-09-03 12:30:00|5966.6|5965.6|5972.1|5971.1|5972.6|5971.6|5965.6|5964.6|401
1599136500000|2020-09-03 12:35:00|5972.3|5971.3|5974.6|5973.6|5975.1|5974.1|5971.1|5970.1|218
1599136800000|2020-09-03 12:40:00|5974.3|5973.3|5970.6|5969.6|5976.1|5975.1|5968.8|5967.8|321
1599137100000|2020-09-03 12:45:00|5970.3|5969.3|5970.6|5969.6|5973.6|5972.6|5968.1|5967.1|250
1599137400000|2020-09-03 12:50:00|5970.1|5969.1|5970.6|5969.6|5971.1|5970.1|5967.6|5966.6|392
1599137700000|2020-09-03 12:55:00|5971.1|5970.1|5968.6|5967.6|5971.8|5970.8|5968.1|5967.1|320
1599138000000|2020-09-03 13:00:00|5968.8|5967.8|5967.1|5966.1|5969.3|5968.3|5963.1|5962.1|397
1599138300000|2020-09-03 13:05:00|5966.6|5965.6|5965.6|5964.6|5969.6|5968.6|5963.6|5962.6|394
1599138600000|2020-09-03 13:10:00|5965.3|5964.3|5964.6|5963.6|5966.1|5965.1|5963.1|5962.1|258
1599138900000|2020-09-03 13:15:00|5965.1|5964.1|5960.3|5959.3|5966.1|5965.1|5959.8|5958.8|288
1599139200000|2020-09-03 13:20:00|5960.6|5959.6|5961.1|5960.1|5962.1|5961.1|5958.6|5957.6|403
1599139500000|2020-09-03 13:25:00|5960.8|5959.8|5957.3|5956.3|5964.6|5963.6|5956.6|5955.6|411
1599139800000|2020-09-03 13:30:00|5957.6|5956.6|5955.1|5954.1|5962.6|5961.6|5955.1|5954.1|1449
1599140100000|2020-09-03 13:35:00|5955.3|5954.3|5964.6|5963.6|5965.1|5964.1|5953.3|5952.3|1780
1599140400000|2020-09-03 13:40:00|5965.1|5964.1|5957.6|5956.6|5966.1|5965.1|5954.6|5953.6|1379
1599140700000|2020-09-03 13:45:00|5958.1|5957.1|5964.8|5963.8|5969.1|5968.1|5956.6|5955.6|1254
1599141000000|2020-09-03 13:50:00|5964.6|5963.6|5955.3|5954.3|5965.6|5964.6|5953.6|5952.6|765
1599141300000|2020-09-03 13:55:00|5955.6|5954.6|5962.3|5961.3|5968.8|5967.8|5955.3|5954.3|977
1599141600000|2020-09-03 14:00:00|5962.1|5961.1|5966.6|5965.6|5970.6|5969.6|5959.8|5958.8|721
1599141900000|2020-09-03 14:05:00|5966.3|5965.3|5954.1|5953.1|5966.6|5965.6|5954.1|5953.1|762
1599142200000|2020-09-03 14:10:00|5954.9|5953.9|5960.4|5959.4|5961.4|5960.4|5953.4|5952.4|498
1599142500000|2020-09-03 14:15:00|5960.1|5959.1|5948.9|5947.9|5960.4|5959.4|5947.4|5946.4|859
1599142800000|2020-09-03 14:20:00|5949.4|5948.4|5931.9|5930.9|5949.4|5948.4|5929.9|5928.9|1207
1599143100000|2020-09-03 14:25:00|5932.1|5931.1|5938.4|5937.4|5940.1|5939.1|5931.4|5930.4|1251
1599143400000|2020-09-03 14:30:00|5938.1|5937.1|5931.4|5930.4|5940.4|5939.4|5929.6|5928.6|1218
1599143700000|2020-09-03 14:35:00|5931.1|5930.1|5928.1|5927.1|5938.1|5937.1|5923.6|5922.6|1478
1599144000000|2020-09-03 14:40:00|5928.6|5927.6|5919.4|5918.4|5930.4|5929.4|5918.9|5917.9|996
1599144300000|2020-09-03 14:45:00|5919.1|5918.1|5904.9|5903.9|5921.6|5920.6|5903.9|5902.9|1625
1599144600000|2020-09-03 14:50:00|5905.6|5904.6|5910.1|5909.1|5913.9|5912.9|5905.1|5904.1|2504
1599144900000|2020-09-03 14:55:00|5910.4|5909.4|5908.1|5907.1|5912.1|5911.1|5901.9|5900.9|1429
1599145200000|2020-09-03 15:00:00|5909.1|5908.1|5889.1|5888.1|5910.9|5909.9|5888.9|5887.9|1836
1599145500000|2020-09-03 15:05:00|5889.4|5888.4|5880.9|5879.9|5892.4|5891.4|5876.1|5875.1|2500
1599145800000|2020-09-03 15:10:00|5881.1|5880.1|5876.4|5875.4|5883.9|5882.9|5873.6|5872.6|1560
1599146100000|2020-09-03 15:15:00|5875.9|5874.9|5838.9|5837.9|5876.6|5875.6|5838.9|5837.9|2573
1599146400000|2020-09-03 15:20:00|5839.1|5838.1|5853.1|5852.1|5856.4|5855.4|5838.1|5837.1|4106
1599146700000|2020-09-03 15:25:00|5852.9|5851.9|5845.4|5843.4|5854.4|5853.4|5844.1|5843.1|4677
1599147000000|2020-09-03 15:30:00|5845.6|5843.6|5854.4|5852.4|5864.4|5862.4|5844.9|5842.9|8400
1599147300000|2020-09-03 15:35:00|5854.1|5852.1|5868.4|5866.4|5869.4|5867.4|5848.4|5846.4|3994
1599147600000|2020-09-03 15:40:00|5868.1|5866.1|5873.9|5871.9|5880.9|5878.9|5867.9|5865.9|1699
1599147900000|2020-09-03 15:45:00|5874.1|5872.1|5876.4|5874.4|5883.1|5881.1|5871.6|5869.6|1187
1599148200000|2020-09-03 15:50:00|5876.6|5874.6|5880.4|5878.4|5881.4|5879.4|5873.9|5871.9|742
1599148500000|2020-09-03 15:55:00|5879.9|5877.9|5866.6|5864.6|5880.4|5878.4|5862.6|5860.6|516
1599148800000|2020-09-03 16:00:00|5865.9|5863.9|5863.4|5861.4|5868.1|5866.1|5857.6|5855.6|527
1599149100000|2020-09-03 16:05:00|5863.6|5861.6|5866.6|5864.6|5868.6|5866.6|5859.6|5857.6|510
1599149400000|2020-09-03 16:10:00|5866.9|5864.9|5869.6|5867.6|5870.4|5868.4|5865.4|5863.4|265
1599149700000|2020-09-03 16:15:00|5869.4|5867.4|5867.6|5865.6|5871.6|5869.6|5863.4|5861.4|397
1599150000000|2020-09-03 16:20:00|5867.4|5865.4|5861.1|5859.1|5867.6|5865.6|5860.9|5858.9|249
1599150300000|2020-09-03 16:25:00|5860.9|5858.9|5858.4|5856.4|5863.6|5861.6|5857.1|5855.1|407
1599150600000|2020-09-03 16:30:00|5858.1|5856.1|5846.9|5844.9|5861.4|5859.4|5846.9|5844.9|340
1599150900000|2020-09-03 16:35:00|5846.6|5844.6|5853.1|5851.1|5856.1|5854.1|5842.9|5840.9|389
1599151200000|2020-09-03 16:40:00|5852.9|5850.9|5848.1|5846.1|5854.1|5852.1|5846.1|5844.1|223
1599151500000|2020-09-03 16:45:00|5847.1|5845.1|5840.4|5838.4|5854.1|5852.1|5840.1|5838.1|387
1599151800000|2020-09-03 16:50:00|5840.1|5838.1|5839.6|5837.6|5844.1|5842.1|5835.9|5833.9|387
1599152100000|2020-09-03 16:55:00|5839.4|5837.4|5833.9|5831.9|5844.9|5842.9|5833.4|5831.4|541
1599152400000|2020-09-03 17:00:00|5834.1|5832.1|5823.6|5821.6|5835.6|5833.6|5821.6|5819.6|853
1599152700000|2020-09-03 17:05:00|5823.4|5821.4|5834.9|5832.9|5836.6|5834.6|5823.4|5821.4|809
1599153000000|2020-09-03 17:10:00|5835.1|5833.1|5844.1|5842.1|5845.1|5843.1|5832.4|5830.4|511
1599153300000|2020-09-03 17:15:00|5843.9|5841.9|5831.1|5829.1|5843.9|5841.9|5828.9|5826.9|424
1599153600000|2020-09-03 17:20:00|5831.4|5829.4|5833.1|5831.1|5836.4|5834.4|5825.9|5823.9|397
1599153900000|2020-09-03 17:25:00|5832.9|5830.9|5838.4|5836.4|5840.4|5838.4|5828.6|5826.6|335
1599154200000|2020-09-03 17:30:00|5838.6|5836.6|5822.6|5820.6|5838.6|5836.6|5821.9|5819.9|432
1599154500000|2020-09-03 17:35:00|5822.1|5820.1|5820.6|5818.6|5826.1|5824.1|5817.4|5815.4|350
1599154800000|2020-09-03 17:40:00|5820.4|5818.4|5818.9|5816.9|5826.4|5824.4|5816.4|5814.4|287
1599155100000|2020-09-03 17:45:00|5819.1|5817.1|5816.4|5814.4|5823.1|5821.1|5816.1|5814.1|309
1599155400000|2020-09-03 17:50:00|5816.1|5814.1|5828.4|5826.4|5831.6|5829.6|5816.1|5814.1|482
1599155700000|2020-09-03 17:55:00|5828.1|5826.1|5821.1|5819.1|5828.4|5826.4|5820.6|5818.6|305
1599156000000|2020-09-03 18:00:00|5820.6|5818.6|5821.9|5819.9|5825.6|5823.6|5817.1|5815.1|196
1599156300000|2020-09-03 18:05:00|5821.6|5819.6|5824.1|5822.1|5825.1|5823.1|5818.1|5816.1|239
1599156600000|2020-09-03 18:10:00|5824.4|5822.4|5823.6|5821.6|5831.1|5829.1|5820.6|5818.6|171
1599156900000|2020-09-03 18:15:00|5823.9|5821.9|5817.6|5815.6|5824.1|5822.1|5815.1|5813.1|197
1599157200000|2020-09-03 18:20:00|5817.9|5815.9|5819.6|5817.6|5821.4|5819.4|5817.1|5815.1|155
1599157500000|2020-09-03 18:25:00|5819.9|5817.9|5824.6|5822.6|5825.9|5823.9|5816.6|5814.6|203
1599157800000|2020-09-03 18:30:00|5824.4|5822.4|5831.4|5829.4|5834.9|5832.9|5821.9|5819.9|251
1599158100000|2020-09-03 18:35:00|5831.1|5829.1|5827.6|5825.6|5833.1|5831.1|5827.6|5825.6|188
1599158400000|2020-09-03 18:40:00|5827.4|5825.4|5821.6|5819.6|5830.4|5828.4|5820.6|5818.6|299
1599158700000|2020-09-03 18:45:00|5821.4|5819.4|5817.9|5815.9|5823.6|5821.6|5816.1|5814.1|275
1599159000000|2020-09-03 18:50:00|5818.1|5816.1|5816.9|5814.9|5822.1|5820.1|5814.9|5812.9|259
1599159300000|2020-09-03 18:55:00|5817.1|5815.1|5809.4|5807.4|5817.1|5815.1|5809.1|5807.1|334
1599159600000|2020-09-03 19:00:00|5809.6|5807.6|5805.6|5803.6|5814.1|5812.1|5804.9|5802.9|465
1599159900000|2020-09-03 19:05:00|5805.9|5803.9|5804.4|5802.4|5809.6|5807.6|5800.1|5798.1|483
1599160200000|2020-09-03 19:10:00|5804.1|5802.1|5810.1|5808.1|5810.1|5808.1|5800.9|5798.9|293
1599160500000|2020-09-03 19:15:00|5810.4|5808.4|5806.4|5804.4|5811.6|5809.6|5805.1|5803.1|160
1599160800000|2020-09-03 19:20:00|5806.1|5804.1|5799.1|5797.1|5807.6|5805.6|5797.1|5795.1|277
1599161100000|2020-09-03 19:25:00|5799.4|5797.4|5798.1|5796.1|5806.4|5804.4|5795.9|5793.9|211
1599161400000|2020-09-03 19:30:00|5797.9|5795.9|5798.1|5796.1|5807.6|5805.6|5797.4|5795.4|307
1599161700000|2020-09-03 19:35:00|5797.9|5795.9|5809.9|5807.9|5815.1|5813.1|5797.6|5795.6|415
1599162000000|2020-09-03 19:40:00|5809.6|5807.6|5813.1|5811.1|5815.4|5813.4|5804.6|5802.6|288
1599162300000|2020-09-03 19:45:00|5813.4|5811.4|5804.4|5802.4|5815.1|5813.1|5804.1|5802.1|363
1599162600000|2020-09-03 19:50:00|5804.1|5802.1|5818.9|5816.9|5821.9|5819.9|5796.1|5794.1|778
1599162900000|2020-09-03 19:55:00|5819.1|5817.1|5816.9|5812.9|5823.6|5821.6|5814.1|5812.1|727
1599163200000|2020-09-03 20:00:00|5817.2|5813.2|5828.8|5824.8|5832.8|5828.8|5817.2|5813.2|0
1599163500000|2020-09-03 20:05:00|5829.2|5825.2|5828.8|5824.8|5832.9|5828.9|5825.9|5821.9|0
1599163800000|2020-09-03 20:10:00|5828.4|5824.4|5819.5|5815.5|5830|5826|5819.2|5815.2|0
1599164100000|2020-09-03 20:15:00|5819.6|5815.6|5820.5|5816.5|5821.1|5817.1|5819.6|5815.6|0
1599164400000|2020-09-03 20:20:00|5820.6|5816.6|5822.7|5818.7|5823.2|5819.2|5820.5|5816.5|0
1599164700000|2020-09-03 20:25:00|5822.4|5818.4|5822.5|5818.5|5822.9|5818.9|5821.8|5817.8|0
1599165000000|2020-09-03 20:30:00|5823|5819|5819.2|5815.2|5824.6|5820.6|5817.4|5813.4|0
1599165300000|2020-09-03 20:35:00|5819.6|5815.6|5818.3|5814.3|5819.9|5815.9|5814.6|5810.6|0
1599165600000|2020-09-03 20:40:00|5817.9|5813.9|5818.8|5814.8|5820.2|5816.2|5816.8|5812.8|0
1599165900000|2020-09-03 20:45:00|5819.1|5815.1|5821.1|5817.1|5822|5818|5819.1|5815.1|0
1599166200000|2020-09-03 20:50:00|5820.8|5816.8|5827.4|5823.4|5827.8|5823.8|5820.4|5816.4|0
1599166500000|2020-09-03 20:55:00|5827|5823|5824.6|5820.6|5828.1|5824.1|5824|5820|0
1599166800000|2020-09-03 21:00:00|5824.1|5820.1|5825.2|5821.2|5825.5|5821.5|5824.1|5820.1|0
1599167100000|2020-09-03 21:05:00|5825.5|5821.5|5824.3|5820.3|5825.5|5821.5|5824.1|5820.1|0
1599167400000|2020-09-03 21:10:00|5824.2|5820.2|5821.4|5817.4|5824.2|5820.2|5821.4|5817.4|0
1599167700000|2020-09-03 21:15:00|5821.6|5817.6|5821.1|5817.1|5821.7|5817.7|5821|5817|0
1599168000000|2020-09-03 21:20:00|5821.2|5817.2|5820.4|5816.4|5821.2|5817.2|5819.5|5815.5|0
1599168300000|2020-09-03 21:25:00|5820.8|5816.8|5820.5|5816.5|5821|5817|5820.2|5816.2|0
1599168600000|2020-09-03 21:30:00|5820.6|5816.6|5820.4|5816.4|5821.5|5817.5|5820.4|5816.4|0
1599168900000|2020-09-03 21:35:00|5820.3|5816.3|5818.6|5814.6|5820.3|5816.3|5818.2|5814.2|0
1599169200000|2020-09-03 21:40:00|5818.1|5814.1|5816.6|5812.6|5818.2|5814.2|5816|5812|0
1599169500000|2020-09-03 21:45:00|5817|5813|5815.4|5811.4|5817|5813|5815.4|5811.4|0
1599169800000|2020-09-03 21:50:00|5815.5|5811.5|5815.2|5811.2|5815.9|5811.9|5814.4|5810.4|0
1599170100000|2020-09-03 21:55:00|5815.3|5811.3|5815.9|5811.9|5817.5|5813.5|5815.3|5811.3|0
1599170400000|2020-09-03 22:00:00|5815.1|5811.1|5810.8|5806.8|5818.7|5814.7|5807.1|5803.1|0
1599170700000|2020-09-03 22:05:00|5811.2|5807.2|5806.1|5802.1|5813.1|5809.1|5804.3|5800.3|0
1599171000000|2020-09-03 22:10:00|5806.4|5802.4|5806.5|5802.5|5809.6|5805.6|5803.7|5799.7|0
1599171300000|2020-09-03 22:15:00|5806.6|5802.6|5801.7|5797.7|5807|5803|5800.8|5796.8|0
1599171600000|2020-09-03 22:20:00|5802.1|5798.1|5803.9|5799.9|5806.3|5802.3|5801.4|5797.4|0
1599171900000|2020-09-03 22:25:00|5804.3|5800.3|5807.8|5803.8|5808.9|5804.9|5803.2|5799.2|0
1599172200000|2020-09-03 22:30:00|5808.2|5804.2|5810.6|5806.6|5813.2|5809.2|5808.2|5804.2|0
1599172500000|2020-09-03 22:35:00|5810.9|5806.9|5804.2|5800.2|5812.7|5808.7|5801.3|5797.3|0
1599172800000|2020-09-03 22:40:00|5803.5|5799.5|5803.5|5799.5|5808.4|5804.4|5801.6|5797.6|0
1599173100000|2020-09-03 22:45:00|5803.9|5799.9|5806.6|5802.6|5806.6|5802.6|5799.9|5795.9|0
1599173400000|2020-09-03 22:50:00|5806.4|5802.4|5795.5|5791.5|5807|5803|5793.5|5789.5|0
1599173700000|2020-09-03 22:55:00|5795.3|5791.3|5794.6|5790.6|5799.9|5795.9|5793.2|5789.2|0
1599174000000|2020-09-03 23:00:00|5794.2|5790.2|5795.2|5791.2|5798.6|5794.6|5793.2|5789.2|0
1599174300000|2020-09-03 23:05:00|5795.4|5791.4|5791.2|5787.2|5797.4|5793.4|5785.2|5781.2|0
1599174600000|2020-09-03 23:10:00|5790.8|5786.8|5785.5|5781.5|5791.9|5787.9|5785.2|5781.2|0
1599174900000|2020-09-03 23:15:00|5785.3|5781.3|5776.9|5772.9|5786.6|5782.6|5775.5|5771.5|0
1599175200000|2020-09-03 23:20:00|5776.5|5772.5|5771.6|5767.6|5779.5|5775.5|5765.9|5761.9|0
1599175500000|2020-09-03 23:25:00|5771.8|5767.8|5774.8|5770.8|5776.6|5772.6|5771.3|5767.3|0
1599175800000|2020-09-03 23:30:00|5775.2|5771.2|5778.6|5774.6|5780.9|5776.9|5775.2|5771.2|0
1599176100000|2020-09-03 23:35:00|5778.5|5774.5|5784.1|5780.1|5785.1|5781.1|5778.5|5774.5|0
1599176400000|2020-09-03 23:40:00|5783.9|5779.9|5777.5|5773.5|5784.4|5780.4|5777.5|5773.5|0
1599176700000|2020-09-03 23:45:00|5777.2|5773.2|5774.5|5770.5|5779.7|5775.7|5773.9|5769.9|0
1599177000000|2020-09-03 23:50:00|5774.7|5770.7|5777.4|5773.4|5781|5777|5774.3|5770.3|0
1599177300000|2020-09-03 23:55:00|5777.6|5773.6|5790.7|5786.7|5793.1|5789.1|5774.2|5770.2|0
1599177600000|2020-09-04 00:00:00|5791.1|5787.1|5795.9|5792.9|5802.6|5799.6|5791.1|5787.1|175
1599177900000|2020-09-04 00:05:00|5795.6|5792.6|5795.1|5792.1|5798.4|5795.4|5794.1|5791.1|83
1599178200000|2020-09-04 00:10:00|5795.6|5792.6|5792.9|5789.9|5796.6|5793.6|5792.9|5789.9|91
1599178500000|2020-09-04 00:15:00|5793.1|5790.1|5810.9|5807.9|5810.9|5807.9|5793.1|5790.1|129
1599178800000|2020-09-04 00:20:00|5811.1|5808.1|5807.6|5804.6|5811.1|5808.1|5807.1|5804.1|47
1599179100000|2020-09-04 00:25:00|5807.9|5804.9|5812.4|5809.4|5815.4|5812.4|5807.9|5804.9|39
1599179400000|2020-09-04 00:30:00|5812.9|5809.9|5819.1|5816.1|5819.1|5816.1|5812.9|5809.9|29
1599179700000|2020-09-04 00:35:00|5819.4|5816.4|5815.6|5812.6|5820.4|5817.4|5815.1|5812.1|8
1599180000000|2020-09-04 00:40:00|5815.4|5812.4|5811.4|5808.4|5817.1|5814.1|5810.9|5807.9|28
1599180300000|2020-09-04 00:45:00|5814.6|5811.6|5819.6|5816.6|5821.6|5818.6|5813.4|5810.4|28
1599180600000|2020-09-04 00:50:00|5819.4|5816.4|5822.1|5819.1|5822.1|5819.1|5818.1|5815.1|33
1599180900000|2020-09-04 00:55:00|5821.4|5818.4|5819.1|5816.1|5823.9|5820.9|5817.6|5814.6|22
1599181200000|2020-09-04 01:00:00|5818.9|5815.9|5829.6|5826.6|5830.6|5827.6|5818.4|5815.4|53
1599181500000|2020-09-04 01:05:00|5830.1|5827.1|5835.4|5832.4|5837.1|5834.1|5829.4|5826.4|39
1599181800000|2020-09-04 01:10:00|5835.6|5832.6|5835.6|5832.6|5836.4|5833.4|5833.4|5830.4|36
1599182100000|2020-09-04 01:15:00|5835.4|5832.4|5825.6|5822.6|5835.6|5832.6|5825.4|5822.4|43
1599182400000|2020-09-04 01:20:00|5825.4|5822.4|5824.4|5821.4|5825.4|5822.4|5819.4|5816.4|35
1599182700000|2020-09-04 01:25:00|5824.1|5821.1|5822.9|5819.9|5826.1|5823.1|5822.4|5819.4|5
1599183000000|2020-09-04 01:30:00|5823.4|5820.4|5824.1|5821.1|5824.4|5821.4|5817.9|5814.9|12
1599183300000|2020-09-04 01:35:00|5823.1|5820.1|5824.6|5821.6|5829.1|5826.1|5820.6|5817.6|10
1599183600000|2020-09-04 01:40:00|5825.1|5822.1|5828.4|5825.4|5829.4|5826.4|5824.4|5821.4|10
1599183900000|2020-09-04 01:45:00|5828.6|5825.6|5829.6|5826.6|5832.9|5829.9|5828.6|5825.6|56
1599184200000|2020-09-04 01:50:00|5829.4|5826.4|5826.6|5823.6|5830.1|5827.1|5825.1|5822.1|26
1599184500000|2020-09-04 01:55:00|5826.9|5823.9|5829.9|5826.9|5829.9|5826.9|5825.9|5822.9|18
1599184800000|2020-09-04 02:00:00|5829.6|5826.6|5827.4|5824.4|5831.4|5828.4|5825.6|5822.6|29
1599185100000|2020-09-04 02:05:00|5828.1|5825.1|5826.4|5823.4|5830.4|5827.4|5825.9|5822.9|11
1599185400000|2020-09-04 02:10:00|5826.6|5823.6|5828.9|5825.9|5829.1|5826.1|5823.9|5820.9|14
1599185700000|2020-09-04 02:15:00|5828.6|5825.6|5831.4|5828.4|5833.6|5830.6|5827.1|5824.1|12
1599186000000|2020-09-04 02:20:00|5831.1|5828.1|5829.4|5826.4|5832.9|5829.9|5827.9|5824.9|16
1599186300000|2020-09-04 02:25:00|5829.1|5826.1|5827.6|5824.6|5832.4|5829.4|5827.4|5824.4|6
1599186600000|2020-09-04 02:30:00|5827.4|5824.4|5830.4|5827.4|5831.4|5828.4|5826.9|5823.9|6
1599186900000|2020-09-04 02:35:00|5829.6|5826.6|5824.4|5821.4|5829.6|5826.6|5824.4|5821.4|6
1599187200000|2020-09-04 02:40:00|5824.6|5821.6|5833.1|5830.1|5833.1|5830.1|5824.6|5821.6|6
1599187500000|2020-09-04 02:45:00|5833.4|5830.4|5825.6|5822.6|5833.6|5830.6|5825.6|5822.6|8
1599187800000|2020-09-04 02:50:00|5825.4|5822.4|5822.9|5819.9|5825.6|5822.6|5819.6|5816.6|17
1599188100000|2020-09-04 02:55:00|5822.6|5819.6|5819.6|5816.6|5822.6|5819.6|5816.9|5813.9|18
1599188400000|2020-09-04 03:00:00|5819.9|5816.9|5813.4|5810.4|5821.6|5818.6|5811.9|5808.9|56
1599188700000|2020-09-04 03:05:00|5813.6|5810.6|5811.4|5808.4|5814.6|5811.6|5809.4|5806.4|29
1599189000000|2020-09-04 03:10:00|5811.1|5808.1|5811.9|5808.9|5811.9|5808.9|5808.4|5805.4|4
1599189300000|2020-09-04 03:15:00|5812.1|5809.1|5814.9|5811.9|5814.9|5811.9|5811.9|5808.9|2
1599189600000|2020-09-04 03:20:00|5815.1|5812.1|5816.9|5813.9|5816.9|5813.9|5814.4|5811.4|2
1599189900000|2020-09-04 03:25:00|5817.1|5814.1|5815.4|5812.4|5819.4|5816.4|5815.1|5812.1|2
1599190200000|2020-09-04 03:30:00|5815.1|5812.1|5816.6|5813.6|5817.6|5814.6|5813.6|5810.6|9
1599190500000|2020-09-04 03:35:00|5816.1|5813.1|5813.9|5810.9|5816.4|5813.4|5812.9|5809.9|0
1599190800000|2020-09-04 03:40:00|5814.1|5811.1|5812.9|5809.9|5817.9|5814.9|5812.9|5809.9|3
1599191100000|2020-09-04 03:45:00|5812.4|5809.4|5815.6|5812.6|5815.9|5812.9|5812.4|5809.4|3
1599191400000|2020-09-04 03:50:00|5815.1|5812.1|5812.9|5809.9|5815.1|5812.1|5812.6|5809.6|0
1599191700000|2020-09-04 03:55:00|5812.6|5809.6|5812.6|5809.6|5812.9|5809.9|5810.1|5807.1|6
1599192000000|2020-09-04 04:00:00|5812.9|5809.9|5813.6|5810.6|5813.6|5810.6|5812.6|5809.6|2
1599192300000|2020-09-04 04:05:00|5813.4|5810.4|5811.9|5808.9|5813.4|5810.4|5810.9|5807.9|2
1599192600000|2020-09-04 04:10:00|5811.6|5808.6|5813.6|5810.6|5816.1|5813.1|5810.9|5807.9|14
1599192900000|2020-09-04 04:15:00|5813.9|5810.9|5814.1|5811.1|5814.4|5811.4|5813.9|5810.9|0
1599193200000|2020-09-04 04:20:00|5813.9|5810.9|5814.1|5811.1|5814.1|5811.1|5813.9|5810.9|2
1599193500000|2020-09-04 04:25:00|5814.4|5811.4|5818.6|5815.6|5818.9|5815.9|5814.4|5811.4|2
1599193800000|2020-09-04 04:30:00|5819.1|5816.1|5819.6|5816.6|5824.1|5821.1|5818.9|5815.9|10
1599194100000|2020-09-04 04:35:00|5819.9|5816.9|5818.6|5815.6|5820.4|5817.4|5818.4|5815.4|0
1599194400000|2020-09-04 04:40:00|5818.4|5815.4|5817.1|5814.1|5818.4|5815.4|5816.9|5813.9|0
1599194700000|2020-09-04 04:45:00|5816.9|5813.9|5817.9|5814.9|5817.9|5814.9|5816.6|5813.6|0
1599195000000|2020-09-04 04:50:00|5817.4|5814.4|5825.6|5822.6|5825.9|5822.9|5817.4|5814.4|25
1599195300000|2020-09-04 04:55:00|5826.4|5823.4|5825.1|5822.1|5826.4|5823.4|5825.1|5822.1|0
1599195600000|2020-09-04 05:00:00|5825.4|5822.4|5820.9|5817.9|5825.9|5822.9|5820.9|5817.9|8
1599195900000|2020-09-04 05:05:00|5820.1|5817.1|5822.4|5819.4|5822.4|5819.4|5818.9|5815.9|29
1599196200000|2020-09-04 05:10:00|5823.6|5820.6|5822.9|5819.9|5824.1|5821.1|5821.6|5818.6|5
1599196500000|2020-09-04 05:15:00|5823.1|5820.1|5821.9|5818.9|5823.9|5820.9|5821.6|5818.6|8
1599196800000|2020-09-04 05:20:00|5821.6|5818.6|5818.1|5815.1|5823.1|5820.1|5815.9|5812.9|74
1599197100000|2020-09-04 05:25:00|5818.4|5815.4|5825.6|5822.6|5826.9|5823.9|5818.4|5815.4|55
1599197400000|2020-09-04 05:30:00|5825.9|5822.9|5817.4|5814.4|5827.9|5824.9|5814.9|5811.9|71
1599197700000|2020-09-04 05:35:00|5817.6|5814.6|5817.6|5814.6|5817.6|5814.6|5815.9|5812.9|8
1599198000000|2020-09-04 05:40:00|5817.9|5814.9|5822.6|5819.6|5823.9|5820.9|5817.1|5814.1|58
1599198300000|2020-09-04 05:45:00|5822.9|5819.9|5829.9|5826.9|5830.1|5827.1|5821.9|5818.9|264
1599198600000|2020-09-04 05:50:00|5830.1|5827.1|5829.9|5826.9|5833.4|5830.4|5829.9|5826.9|69
1599198900000|2020-09-04 05:55:00|5830.1|5827.1|5827.9|5824.9|5830.4|5827.4|5826.1|5823.1|34
1599199200000|2020-09-04 06:00:00|5828.9|5825.9|5818.6|5816.6|5832.1|5830.1|5814.1|5812.1|353
1599199500000|2020-09-04 06:05:00|5817.6|5815.6|5825.1|5823.1|5827.1|5825.1|5815.6|5813.6|260
1599199800000|2020-09-04 06:10:00|5824.9|5822.9|5818.6|5816.6|5826.9|5824.9|5815.6|5813.6|157
1599200100000|2020-09-04 06:15:00|5818.9|5816.9|5815.9|5813.9|5822.6|5820.6|5814.1|5812.1|177
1599200400000|2020-09-04 06:20:00|5816.1|5814.1|5807.1|5805.1|5816.9|5814.9|5807.1|5805.1|185
1599200700000|2020-09-04 06:25:00|5806.9|5804.9|5806.1|5804.1|5811.9|5809.9|5803.9|5801.9|150
1599201000000|2020-09-04 06:30:00|5806.4|5804.4|5805.1|5803.1|5807.9|5805.9|5801.1|5799.1|249
1599201300000|2020-09-04 06:35:00|5806.1|5804.1|5810.6|5808.6|5811.6|5809.6|5806.1|5804.1|96
1599201600000|2020-09-04 06:40:00|5810.9|5808.9|5813.9|5811.9|5813.9|5811.9|5810.1|5808.1|165
1599201900000|2020-09-04 06:45:00|5814.1|5812.1|5815.1|5813.1|5816.1|5814.1|5811.6|5809.6|81
1599202200000|2020-09-04 06:50:00|5815.4|5813.4|5816.6|5814.6|5819.1|5817.1|5813.6|5811.6|132
1599202500000|2020-09-04 06:55:00|5816.1|5814.1|5807.4|5805.4|5817.9|5815.9|5807.4|5805.4|258
1599202800000|2020-09-04 07:00:00|5806.9|5805.9|5798.9|5797.9|5816.9|5815.9|5792.6|5791.6|4992
1599203100000|2020-09-04 07:05:00|5799.4|5798.4|5815.1|5814.1|5821.4|5820.4|5796.4|5795.4|3252
1599203400000|2020-09-04 07:10:00|5815.4|5814.4|5828.1|5827.1|5833.4|5832.4|5813.6|5812.6|2237
1599203700000|2020-09-04 07:15:00|5828.4|5827.4|5836.9|5835.9|5843.4|5842.4|5827.4|5826.4|1744
1599204000000|2020-09-04 07:20:00|5836.4|5835.4|5850.4|5849.4|5851.4|5850.4|5835.6|5834.6|1864
1599204300000|2020-09-04 07:25:00|5850.1|5849.1|5855.1|5854.1|5858.4|5857.4|5844.6|5843.6|1736
1599204600000|2020-09-04 07:30:00|5855.4|5854.4|5869.6|5868.6|5870.6|5869.6|5850.9|5849.9|1562
1599204900000|2020-09-04 07:35:00|5869.4|5868.4|5865.1|5864.1|5869.4|5868.4|5858.4|5857.4|1342
1599205200000|2020-09-04 07:40:00|5865.3|5864.3|5873.8|5872.8|5875.1|5874.1|5864.1|5863.1|1459
1599205500000|2020-09-04 07:45:00|5873.6|5872.6|5873.8|5872.8|5879.8|5878.8|5869.3|5868.3|1857
1599205800000|2020-09-04 07:50:00|5874.3|5873.3|5885.8|5884.8|5886.6|5885.6|5871.3|5870.3|1142
1599206100000|2020-09-04 07:55:00|5886.1|5885.1|5888.1|5887.1|5893.1|5892.1|5884.6|5883.6|1318
1599206400000|2020-09-04 08:00:00|5887.6|5886.6|5880.8|5879.8|5888.1|5887.1|5879.1|5878.1|1287
1599206700000|2020-09-04 08:05:00|5880.6|5879.6|5883.1|5882.1|5883.8|5882.8|5877.1|5876.1|871
1599207000000|2020-09-04 08:10:00|5883.3|5882.3|5885.1|5884.1|5885.3|5884.3|5876.8|5875.8|1477
1599207300000|2020-09-04 08:15:00|5885.3|5884.3|5885.6|5884.6|5892.3|5891.3|5884.1|5883.1|1210
1599207600000|2020-09-04 08:20:00|5885.3|5884.3|5886.1|5885.1|5887.6|5886.6|5883.1|5882.1|637
1599207900000|2020-09-04 08:25:00|5885.6|5884.6|5881.3|5880.3|5885.8|5884.8|5878.6|5877.6|674
1599208200000|2020-09-04 08:30:00|5881.6|5880.6|5888.1|5887.1|5888.6|5887.6|5877.6|5876.6|759
1599208500000|2020-09-04 08:35:00|5888.3|5887.3|5892.6|5891.6|5896.6|5895.6|5887.1|5886.1|812
1599208800000|2020-09-04 08:40:00|5892.3|5891.3|5886.3|5885.3|5895.1|5894.1|5885.8|5884.8|890
1599209100000|2020-09-04 08:45:00|5886.6|5885.6|5883.8|5882.8|5890.1|5889.1|5882.6|5881.6|393
1599209400000|2020-09-04 08:50:00|5883.6|5882.6|5885.6|5884.6|5893.6|5892.6|5883.6|5882.6|299
1599209700000|2020-09-04 08:55:00|5885.8|5884.8|5877.8|5876.8|5887.3|5886.3|5877.8|5876.8|437
1599210000000|2020-09-04 09:00:00|5877.6|5876.6|5874.6|5873.6|5882.3|5881.3|5874.1|5873.1|487
1599210300000|2020-09-04 09:05:00|5874.8|5873.8|5877.3|5876.3|5879.6|5878.6|5874.6|5873.6|384
1599210600000|2020-09-04 09:10:00|5877.6|5876.6|5875.1|5874.1|5878.3|5877.3|5874.1|5873.1|224
1599210900000|2020-09-04 09:15:00|5874.8|5873.8|5875.1|5874.1|5879.6|5878.6|5874.6|5873.6|237
1599211200000|2020-09-04 09:20:00|5874.6|5873.6|5877.6|5876.6|5880.1|5879.1|5873.6|5872.6|397
1599211500000|2020-09-04 09:25:00|5877.3|5876.3|5876.6|5875.6|5882.8|5881.8|5876.6|5875.6|412
1599211800000|2020-09-04 09:30:00|5876.8|5875.8|5872.6|5871.6|5877.1|5876.1|5868.8|5867.8|430
1599212100000|2020-09-04 09:35:00|5872.8|5871.8|5879.3|5878.3|5880.6|5879.6|5872.1|5871.1|465
1599212400000|2020-09-04 09:40:00|5879.6|5878.6|5885.6|5884.6|5885.6|5884.6|5879.1|5878.1|320
1599212700000|2020-09-04 09:45:00|5885.8|5884.8|5890.6|5889.6|5892.6|5891.6|5883.8|5882.8|409
1599213000000|2020-09-04 09:50:00|5890.8|5889.8|5898.3|5897.3|5898.3|5897.3|5890.3|5889.3|462
1599213300000|2020-09-04 09:55:00|5898.1|5897.1|5897.6|5896.6|5900.1|5899.1|5892.6|5891.6|612
1599213600000|2020-09-04 10:00:00|5897.8|5896.8|5901.1|5900.1|5905.6|5904.6|5897.3|5896.3|905
1599213900000|2020-09-04 10:05:00|5900.8|5899.8|5897.8|5896.8|5902.3|5901.3|5897.8|5896.8|560
1599214200000|2020-09-04 10:10:00|5897.6|5896.6|5892.3|5891.3|5900.1|5899.1|5892.1|5891.1|829
1599214500000|2020-09-04 10:15:00|5892.6|5891.6|5890.8|5889.8|5893.1|5892.1|5885.6|5884.6|1000
1599214800000|2020-09-04 10:20:00|5891.1|5890.1|5885.1|5884.1|5892.1|5891.1|5884.1|5883.1|562
1599215100000|2020-09-04 10:25:00|5884.8|5883.8|5890.6|5889.6|5891.1|5890.1|5884.6|5883.6|464
1599215400000|2020-09-04 10:30:00|5890.3|5889.3|5891.1|5890.1|5892.6|5891.6|5889.6|5888.6|255
1599215700000|2020-09-04 10:35:00|5891.3|5890.3|5889.8|5888.8|5893.6|5892.6|5888.1|5887.1|167
1599216000000|2020-09-04 10:40:00|5889.6|5888.6|5890.6|5889.6|5893.1|5892.1|5888.1|5887.1|129
1599216300000|2020-09-04 10:45:00|5890.3|5889.3|5890.1|5889.1|5892.6|5891.6|5888.8|5887.8|229
1599216600000|2020-09-04 10:50:00|5890.3|5889.3|5891.6|5890.6|5893.1|5892.1|5890.1|5889.1|179
1599216900000|2020-09-04 10:55:00|5891.3|5890.3|5886.8|5885.8|5893.1|5892.1|5885.1|5884.1|382
1599217200000|2020-09-04 11:00:00|5887.1|5886.1|5884.1|5883.1|5890.6|5889.6|5881.3|5880.3|672
1599217500000|2020-09-04 11:05:00|5883.8|5882.8|5880.1|5879.1|5886.6|5885.6|5880.1|5879.1|468
1599217800000|2020-09-04 11:10:00|5880.3|5879.3|5873.8|5872.8|5880.8|5879.8|5869.3|5868.3|590
1599218100000|2020-09-04 11:15:00|5873.6|5872.6|5867.6|5866.6|5874.1|5873.1|5866.8|5865.8|361
1599218400000|2020-09-04 11:20:00|5867.8|5866.8|5868.6|5867.6|5870.6|5869.6|5863.1|5862.1|708
1599218700000|2020-09-04 11:25:00|5868.3|5867.3|5866.1|5865.1|5870.1|5869.1|5865.1|5864.1|352
1599219000000|2020-09-04 11:30:00|5865.8|5864.8|5857.6|5856.6|5867.3|5866.3|5857.3|5856.3|452
1599219300000|2020-09-04 11:35:00|5857.3|5856.3|5853.8|5852.8|5859.8|5858.8|5853.8|5852.8|340
1599219600000|2020-09-04 11:40:00|5853.5|5852.5|5853.3|5852.3|5854.8|5853.8|5850.8|5849.8|332
1599219900000|2020-09-04 11:45:00|5853|5852|5853.3|5852.3|5854.3|5853.3|5849.8|5848.8|289
1599220200000|2020-09-04 11:50:00|5853.5|5852.5|5846.8|5845.8|5853.8|5852.8|5846.8|5845.8|589
1599220500000|2020-09-04 11:55:00|5846.5|5845.5|5846.3|5845.3|5848.3|5847.3|5842.3|5841.3|481
1599220800000|2020-09-04 12:00:00|5846.8|5845.8|5856.8|5855.8|5858.3|5857.3|5846.8|5845.8|658
1599221100000|2020-09-04 12:05:00|5857|5856|5857.3|5856.3|5864|5863|5855.3|5854.3|413
1599221400000|2020-09-04 12:10:00|5858|5857|5860.5|5859.5|5861.3|5860.3|5855.3|5854.3|431
1599221700000|2020-09-04 12:15:00|5860.8|5859.8|5861.3|5860.3|5866.5|5865.5|5859.5|5858.5|606
1599222000000|2020-09-04 12:20:00|5861|5860|5867|5866|5867.3|5866.3|5858.5|5857.5|392
1599222300000|2020-09-04 12:25:00|5866.8|5865.8|5865.3|5864.3|5867|5866|5862|5861|397
1599222600000|2020-09-04 12:30:00|5865.5|5864.5|5872.5|5871.5|5879.3|5878.3|5859.3|5858.3|1691
1599222900000|2020-09-04 12:35:00|5872.3|5871.3|5870.3|5869.3|5875.8|5874.8|5865|5864|785
1599223200000|2020-09-04 12:40:00|5870|5869|5882.3|5881.3|5883.3|5882.3|5869.8|5868.8|556
1599223500000|2020-09-04 12:45:00|5882.5|5881.5|5886.5|5885.5|5889|5888|5879.8|5878.8|437
1599223800000|2020-09-04 12:50:00|5886.3|5885.3|5887.5|5886.5|5888.8|5887.8|5883.3|5882.3|541
1599224100000|2020-09-04 12:55:00|5887.3|5886.3|5883|5882|5889.3|5888.3|5879.8|5878.8|527
1599224400000|2020-09-04 13:00:00|5883.3|5882.3|5893.3|5892.3|5893.5|5892.5|5882.5|5881.5|534
1599224700000|2020-09-04 13:05:00|5892.8|5891.8|5890.3|5889.3|5894|5893|5888.3|5887.3|520
1599225000000|2020-09-04 13:10:00|5890.5|5889.5|5900.5|5899.5|5901|5900|5888.3|5887.3|459
1599225300000|2020-09-04 13:15:00|5900.8|5899.8|5900.8|5899.8|5901.3|5900.3|5894.8|5893.8|443
1599225600000|2020-09-04 13:20:00|5900.5|5899.5|5903.3|5902.3|5904.8|5903.8|5900.3|5899.3|407
1599225900000|2020-09-04 13:25:00|5903|5902|5895.3|5894.3|5903|5902|5894.3|5893.3|520
1599226200000|2020-09-04 13:30:00|5895|5894|5900|5899|5901.5|5900.5|5890.3|5889.3|2268
1599226500000|2020-09-04 13:35:00|5900.3|5899.3|5894.8|5893.8|5905.5|5904.5|5894.5|5893.5|1463
1599226800000|2020-09-04 13:40:00|5894.5|5893.5|5893|5892|5901|5900|5888.5|5887.5|1501
1599227100000|2020-09-04 13:45:00|5893.3|5892.3|5872.3|5871.3|5895.3|5894.3|5870.8|5869.8|1526
1599227400000|2020-09-04 13:50:00|5872|5871|5864.8|5863.8|5880.3|5879.3|5861.8|5860.8|1109
1599227700000|2020-09-04 13:55:00|5865|5864|5871|5870|5871|5870|5862.5|5861.5|967
1599228000000|2020-09-04 14:00:00|5870.8|5869.8|5879.5|5878.5|5882.8|5881.8|5865|5864|1243
1599228300000|2020-09-04 14:05:00|5879.8|5878.8|5870.5|5869.5|5879.8|5878.8|5867.5|5866.5|765
1599228600000|2020-09-04 14:10:00|5870.3|5869.3|5855.5|5854.5|5872.3|5871.3|5854.8|5853.8|803
1599228900000|2020-09-04 14:15:00|5855.8|5854.8|5834|5833|5859.3|5858.3|5833.3|5832.3|1605
1599229200000|2020-09-04 14:20:00|5833.8|5832.8|5838.3|5837.3|5847|5846|5830.3|5829.3|1901
1599229500000|2020-09-04 14:25:00|5838.5|5837.5|5820.3|5819.3|5842.8|5841.8|5820|5819|2797
1599229800000|2020-09-04 14:30:00|5821.3|5820.3|5816|5815|5828.5|5827.5|5815.5|5814.5|2203
1599230100000|2020-09-04 14:35:00|5815.8|5814.8|5806.8|5805.8|5820.5|5819.5|5793|5792|2995
1599230400000|2020-09-04 14:40:00|5807|5806|5781.8|5780.8|5807.8|5806.8|5777.3|5776.3|3128
1599230700000|2020-09-04 14:45:00|5781.8|5780.8|5813.8|5812.8|5815.8|5814.8|5781.8|5780.8|3127
1599231000000|2020-09-04 14:50:00|5814|5813|5816|5815|5816.5|5815.5|5800.5|5799.5|2500
1599231300000|2020-09-04 14:55:00|5815.8|5814.8|5810.3|5809.3|5821.3|5820.3|5809.8|5808.8|2337
1599231600000|2020-09-04 15:00:00|5810|5809|5804.8|5803.8|5814.3|5813.3|5792.3|5791.3|3080
1599231900000|2020-09-04 15:05:00|5804.5|5803.5|5787.8|5786.8|5805.3|5804.3|5785.8|5784.8|2026
1599232200000|2020-09-04 15:10:00|5787|5786|5789|5788|5793.8|5792.8|5780.3|5779.3|2804
1599232500000|2020-09-04 15:15:00|5788.5|5787.5|5791.5|5790.5|5792.8|5791.8|5778.3|5777.3|2156
1599232800000|2020-09-04 15:20:00|5791.8|5790.8|5794.3|5793.3|5797.8|5796.8|5788.5|5787.5|2019
1599233100000|2020-09-04 15:25:00|5794.5|5793.5|5789.3|5787.3|5794.5|5793.5|5777.8|5776.8|4396
1599233400000|2020-09-04 15:30:00|5789.8|5787.8|5801.3|5799.3|5801.5|5799.5|5787.8|5785.8|5188
1599233700000|2020-09-04 15:35:00|5800.3|5798.3|5803.5|5801.5|5808.5|5806.5|5796.5|5794.5|2981
1599234000000|2020-09-04 15:40:00|5804.5|5802.5|5789.8|5787.8|5806.8|5804.8|5789.3|5787.3|1217
1599234300000|2020-09-04 15:45:00|5789.5|5787.5|5795.5|5793.5|5798.8|5796.8|5788|5786|1138
1599234600000|2020-09-04 15:50:00|5795.8|5793.8|5811.3|5809.3|5812.5|5810.5|5791.8|5789.8|761
1599234900000|2020-09-04 15:55:00|5811|5809|5810.5|5808.5|5814.8|5812.8|5802.5|5800.5|574
1599235200000|2020-09-04 16:00:00|5810.3|5808.3|5810.8|5808.8|5816.5|5814.5|5808.5|5806.5|560
1599235500000|2020-09-04 16:05:00|5811|5809|5806|5804|5814.5|5812.5|5803.5|5801.5|358
1599235800000|2020-09-04 16:10:00|5806.3|5804.3|5807.5|5805.5|5813.8|5811.8|5803|5801|360
1599236100000|2020-09-04 16:15:00|5807.8|5805.8|5801.3|5799.3|5811.5|5809.5|5797.8|5795.8|435
1599236400000|2020-09-04 16:20:00|5801|5799|5814.8|5812.8|5816|5814|5800|5798|617
1599236700000|2020-09-04 16:25:00|5814.5|5812.5|5824.3|5822.3|5824.8|5822.8|5812.8|5810.8|654
1599237000000|2020-09-04 16:30:00|5824.8|5822.8|5828.3|5826.3|5828.8|5826.8|5819|5817|471
1599237300000|2020-09-04 16:35:00|5828|5826|5825.8|5823.8|5830.8|5828.8|5825.3|5823.3|585
1599237600000|2020-09-04 16:40:00|5826|5824|5828.5|5826.5|5832.5|5830.5|5823.8|5821.8|402
1599237900000|2020-09-04 16:45:00|5828.3|5826.3|5826.8|5824.8|5835.5|5833.5|5825.3|5823.3|576
1599238200000|2020-09-04 16:50:00|5827|5825|5823.5|5821.5|5828.5|5826.5|5818.5|5816.5|316
1599238500000|2020-09-04 16:55:00|5823.8|5821.8|5825.5|5823.5|5827.5|5825.5|5818.5|5816.5|224
1599238800000|2020-09-04 17:00:00|5825.8|5823.8|5815.8|5813.8|5825.8|5823.8|5815.3|5813.3|224
1599239100000|2020-09-04 17:05:00|5816|5814|5816|5814|5818.5|5816.5|5812.3|5810.3|232
1599239400000|2020-09-04 17:10:00|5815.8|5813.8|5816.8|5814.8|5817.5|5815.5|5812.8|5810.8|220
1599239700000|2020-09-04 17:15:00|5816.5|5814.5|5806|5804|5816.8|5814.8|5805.8|5803.8|349
1599240000000|2020-09-04 17:20:00|5806.3|5804.3|5810.5|5808.5|5813.5|5811.5|5805.8|5803.8|190
1599240300000|2020-09-04 17:25:00|5810.3|5808.3|5807.3|5805.3|5816|5814|5806.3|5804.3|226
1599240600000|2020-09-04 17:30:00|5807.5|5805.5|5803.5|5801.5|5809|5807|5800|5798|338
1599240900000|2020-09-04 17:35:00|5804|5802|5810.8|5808.8|5813|5811|5800.5|5798.5|184
1599241200000|2020-09-04 17:40:00|5810.5|5808.5|5811.3|5809.3|5813.5|5811.5|5807.8|5805.8|188
1599241500000|2020-09-04 17:45:00|5811|5809|5816.5|5814.5|5820.5|5818.5|5809.8|5807.8|179
1599241800000|2020-09-04 17:50:00|5816.3|5814.3|5818.5|5816.5|5818.5|5816.5|5809.5|5807.5|197
1599242100000|2020-09-04 17:55:00|5818.8|5816.8|5818.3|5816.3|5821|5819|5814.8|5812.8|153
1599242400000|2020-09-04 18:00:00|5818|5816|5814.5|5812.5|5823.3|5821.3|5814|5812|145
1599242700000|2020-09-04 18:05:00|5814.8|5812.8|5814.5|5812.5|5820.5|5818.5|5812.5|5810.5|98
1599243000000|2020-09-04 18:10:00|5814|5812|5810.3|5808.3|5816.3|5814.3|5809.8|5807.8|122
1599243300000|2020-09-04 18:15:00|5810.5|5808.5|5817.8|5815.8|5820.5|5818.5|5809|5807|112
1599243600000|2020-09-04 18:20:00|5817.5|5815.5|5819|5817|5822|5820|5814.5|5812.5|79
1599243900000|2020-09-04 18:25:00|5819.3|5817.3|5826|5824|5827.8|5825.8|5819.3|5817.3|196
1599244200000|2020-09-04 18:30:00|5825.8|5823.8|5824|5822|5827.3|5825.3|5821.8|5819.8|93
1599244500000|2020-09-04 18:35:00|5824.3|5822.3|5837.5|5835.5|5838.5|5836.5|5824.3|5822.3|286
1599244800000|2020-09-04 18:40:00|5837.8|5835.8|5838|5836|5843|5841|5837|5835|244
1599245100000|2020-09-04 18:45:00|5838.3|5836.3|5842.8|5840.8|5849.5|5847.5|5838.3|5836.3|392
1599245400000|2020-09-04 18:50:00|5842.5|5840.5|5839.8|5837.8|5847|5845|5838.5|5836.5|173
1599245700000|2020-09-04 18:55:00|5840|5838|5850.5|5848.5|5851.8|5849.8|5840|5838|254
1599246000000|2020-09-04 19:00:00|5851|5849|5849|5847|5852.3|5850.3|5843.3|5841.3|126
1599246300000|2020-09-04 19:05:00|5848.8|5846.8|5850.3|5848.3|5852.5|5850.5|5845.3|5843.3|141
1599246600000|2020-09-04 19:10:00|5850|5848|5842.3|5840.3|5850.5|5848.5|5842|5840|127
1599246900000|2020-09-04 19:15:00|5842.5|5840.5|5854|5852|5857|5855|5842.5|5840.5|246
1599247200000|2020-09-04 19:20:00|5853.8|5851.8|5855.5|5853.5|5857.8|5855.8|5853.5|5851.5|156
1599247500000|2020-09-04 19:25:00|5855.8|5853.8|5853.5|5851.5|5860.3|5858.3|5850|5848|257
1599247800000|2020-09-04 19:30:00|5853.3|5851.3|5846.8|5844.8|5853.5|5851.5|5844.3|5842.3|188
1599248100000|2020-09-04 19:35:00|5847|5845|5838|5836|5848.8|5846.8|5834|5832|273
1599248400000|2020-09-04 19:40:00|5837.8|5835.8|5833.5|5831.5|5840.5|5838.5|5833|5831|172
1599248700000|2020-09-04 19:45:00|5833.3|5831.3|5832|5830|5844|5842|5831.5|5829.5|355
1599249000000|2020-09-04 19:50:00|5831.8|5829.8|5838.3|5836.3|5842|5840|5830.5|5828.5|347
1599249300000|2020-09-04 19:55:00|5837.5|5835.5|5836.8|5832.8|5841.3|5839.3|5833.5|5831.5|337
1599249600000|2020-09-04 20:00:00|5837.2|5833.2|5835.6|5831.6|5841.2|5837.2|5832.9|5828.9|0
1599249900000|2020-09-04 20:05:00|5835.8|5831.8|5841.4|5837.4|5843|5839|5835.2|5831.2|0
1599250200000|2020-09-04 20:10:00|5841.8|5837.8|5837.2|5833.2|5842.8|5838.8|5834.4|5830.4|0
1599250500000|2020-09-04 20:15:00|5837.3|5833.3|5839.5|5835.5|5839.5|5835.5|5836.5|5832.5|0
1599250800000|2020-09-04 20:20:00|5838.5|5834.5|5840.1|5836.1|5840.1|5836.1|5838.4|5834.4|0
1599251100000|2020-09-04 20:25:00|5840|5836|5839.6|5835.6|5840.1|5836.1|5839.5|5835.5|0
1599251400000|2020-09-04 20:30:00|5838.7|5834.7|5841.5|5837.5|5841.9|5837.9|5835.7|5831.7|0
1599251700000|2020-09-04 20:35:00|5841.9|5837.9|5840.8|5836.8|5841.9|5837.9|5837.9|5833.9|0
1599252000000|2020-09-04 20:40:00|5840|5836|5836|5832|5840.4|5836.4|5835.7|5831.7|0
1599252300000|2020-09-04 20:45:00|5836.4|5832.4|5836.5|5832.5|5837.1|5833.1|5835.4|5831.4|0
1599252600000|2020-09-04 20:50:00|5836.1|5832.1|5835.7|5831.7|5836.8|5832.8|5835.4|5831.4|0
1599252900000|2020-09-04 20:55:00|5836.1|5832.1|5833.9|5829.9|5836.8|5832.8|5832.6|5828.6|0
1599429600000|2020-09-06 22:00:00|5818.6|5814.6|5820.9|5816.9|5825.2|5821.2|5817.5|5813.5|0
1599429900000|2020-09-06 22:05:00|5821|5817|5803.7|5799.7|5822.1|5818.1|5799.3|5795.3|0
1599430200000|2020-09-06 22:10:00|5803.6|5799.6|5805.7|5801.7|5811.6|5807.6|5801.6|5797.6|0
1599430500000|2020-09-06 22:15:00|5805.3|5801.3|5795.5|5791.5|5806.2|5802.2|5789.8|5785.8|0
1599430800000|2020-09-06 22:20:00|5795.7|5791.7|5811.1|5807.1|5813.7|5809.7|5793.3|5789.3|0
1599431100000|2020-09-06 22:25:00|5811.3|5807.3|5811.8|5807.8|5812.6|5808.6|5801.2|5797.2|0
1599431400000|2020-09-06 22:30:00|5812|5808|5816.4|5812.4|5819.7|5815.7|5810.4|5806.4|0
1599431700000|2020-09-06 22:35:00|5816.2|5812.2|5820|5816|5822|5818|5813.7|5809.7|0
1599432000000|2020-09-06 22:40:00|5819.8|5815.8|5821|5817|5823.3|5819.3|5818.4|5814.4|0
1599432300000|2020-09-06 22:45:00|5820.8|5816.8|5825.7|5821.7|5826.7|5822.7|5817.7|5813.7|0
1599432600000|2020-09-06 22:50:00|5825.5|5821.5|5828.2|5824.2|5832.2|5828.2|5824.3|5820.3|0
1599432900000|2020-09-06 22:55:00|5827.9|5823.9|5821.6|5817.6|5828.1|5824.1|5821.6|5817.6|0
1599433200000|2020-09-06 23:00:00|5822.8|5818.8|5825.9|5821.9|5829.9|5825.9|5822.8|5818.8|0
1599433500000|2020-09-06 23:05:00|5825.6|5821.6|5830|5826|5832.9|5828.9|5823.9|5819.9|0
1599433800000|2020-09-06 23:10:00|5830.5|5826.5|5830.2|5826.2|5831.8|5827.8|5827.4|5823.4|0
1599434100000|2020-09-06 23:15:00|5830|5826|5824|5820|5830.8|5826.8|5822.6|5818.6|0
1599434400000|2020-09-06 23:20:00|5824.2|5820.2|5822.1|5818.1|5825.7|5821.7|5821|5817|0
1599434700000|2020-09-06 23:25:00|5822|5818|5825.7|5821.7|5829.7|5825.7|5817|5813|0
1599435000000|2020-09-06 23:30:00|5826.2|5822.2|5836.2|5832.2|5839.3|5835.3|5825.4|5821.4|0
1599435300000|2020-09-06 23:35:00|5836.4|5832.4|5834.8|5830.8|5837.4|5833.4|5833|5829|0
1599435600000|2020-09-06 23:40:00|5834.7|5830.7|5835.8|5831.8|5838.8|5834.8|5834.7|5830.7|0
1599435900000|2020-09-06 23:45:00|5836|5832|5829.1|5825.1|5836|5832|5829.1|5825.1|0
1599436200000|2020-09-06 23:50:00|5828.9|5824.9|5824|5820|5832.9|5828.9|5823.8|5819.8|0
1599436500000|2020-09-06 23:55:00|5824.9|5820.9|5821.1|5817.1|5829.5|5825.5|5819.1|5815.1|0
1599436800000|2020-09-07 00:00:00|5821.3|5817.3|5834|5831|5834.5|5831.5|5817|5813|311
1599437100000|2020-09-07 00:05:00|5834.3|5831.3|5832.3|5829.3|5839.3|5836.3|5831|5828|168
1599437400000|2020-09-07 00:10:00|5832|5829|5818|5815|5832.3|5829.3|5818|5815|98
1599437700000|2020-09-07 00:15:00|5818.3|5815.3|5821.8|5818.8|5824|5821|5810.8|5807.8|202
1599438000000|2020-09-07 00:20:00|5822.3|5819.3|5829.8|5826.8|5829.8|5826.8|5822|5819|42
1599438300000|2020-09-07 00:25:00|5830|5827|5832.5|5829.5|5838|5835|5830|5827|22
1599438600000|2020-09-07 00:30:00|5832.3|5829.3|5843|5840|5843.8|5840.8|5830.3|5827.3|18
1599438900000|2020-09-07 00:35:00|5843.3|5840.3|5840.3|5837.3|5845|5842|5838|5835|15
1599439200000|2020-09-07 00:40:00|5840.5|5837.5|5843|5840|5846|5843|5840.5|5837.5|24
1599439500000|2020-09-07 00:45:00|5842.8|5839.8|5854|5851|5855.3|5852.3|5842.5|5839.5|36
1599439800000|2020-09-07 00:50:00|5853.8|5850.8|5849.8|5846.8|5853.8|5850.8|5847.3|5844.3|26
1599440100000|2020-09-07 00:55:00|5850|5847|5847.3|5844.3|5850.3|5847.3|5846.3|5843.3|12
1599440400000|2020-09-07 01:00:00|5848.3|5845.3|5851.5|5848.5|5854.5|5851.5|5848.3|5845.3|22
1599440700000|2020-09-07 01:05:00|5851.8|5848.8|5851|5848|5856.3|5853.3|5850.3|5847.3|7
1599441000000|2020-09-07 01:10:00|5851.3|5848.3|5849|5846|5854|5851|5847.5|5844.5|17
1599441300000|2020-09-07 01:15:00|5850.8|5847.8|5842.8|5839.8|5853.3|5850.3|5842.5|5839.5|31
1599441600000|2020-09-07 01:20:00|5843|5840|5850.3|5847.3|5850.3|5847.3|5841.5|5838.5|18
1599441900000|2020-09-07 01:25:00|5850|5847|5852.5|5849.5|5852.5|5849.5|5845.8|5842.8|14
1599442200000|2020-09-07 01:30:00|5852.3|5849.3|5857.5|5854.5|5860.3|5857.3|5850.5|5847.5|17
1599442500000|2020-09-07 01:35:00|5857.8|5854.8|5861.5|5858.5|5863.5|5860.5|5854.8|5851.8|54
1599442800000|2020-09-07 01:40:00|5861|5858|5861.8|5858.8|5866|5863|5859.3|5856.3|57
1599443100000|2020-09-07 01:45:00|5862|5859|5865.3|5862.3|5866.8|5863.8|5862|5859|45
1599443400000|2020-09-07 01:50:00|5865.5|5862.5|5859|5856|5866|5863|5859|5856|22
1599443700000|2020-09-07 01:55:00|5858.8|5855.8|5861|5858|5863.5|5860.5|5858|5855|7
1599444000000|2020-09-07 02:00:00|5860.8|5857.8|5854.5|5851.5|5862|5859|5853.3|5850.3|21
1599444300000|2020-09-07 02:05:00|5854.8|5851.8|5852|5849|5857.3|5854.3|5852|5849|13
1599444600000|2020-09-07 02:10:00|5852.3|5849.3|5847.3|5844.3|5856.5|5853.5|5846.8|5843.8|12
1599444900000|2020-09-07 02:15:00|5848.3|5845.3|5843|5840|5849|5846|5842.8|5839.8|13
1599445200000|2020-09-07 02:20:00|5842.5|5839.5|5846.8|5843.8|5846.8|5843.8|5841.8|5838.8|16
1599445500000|2020-09-07 02:25:00|5846.3|5843.3|5850.3|5847.3|5851.3|5848.3|5845.5|5842.5|7
1599445800000|2020-09-07 02:30:00|5850|5847|5847.3|5844.3|5850|5847|5845|5842|11
1599446100000|2020-09-07 02:35:00|5847|5844|5850.8|5847.8|5850.8|5847.8|5844.5|5841.5|11
1599446400000|2020-09-07 02:40:00|5849|5846|5848|5845|5852|5849|5848|5845|12
1599446700000|2020-09-07 02:45:00|5849.3|5846.3|5853.8|5850.8|5853.8|5850.8|5845.5|5842.5|13
1599447000000|2020-09-07 02:50:00|5853.5|5850.5|5852|5849|5856.5|5853.5|5850|5847|11
1599447300000|2020-09-07 02:55:00|5851.8|5848.8|5854.8|5851.8|5856.5|5853.5|5850.5|5847.5|9
1599447600000|2020-09-07 03:00:00|5854.5|5851.5|5858.3|5855.3|5858.3|5855.3|5852|5849|2
1599447900000|2020-09-07 03:05:00|5858|5855|5856|5853|5861|5858|5856|5853|21
1599448200000|2020-09-07 03:10:00|5855.8|5852.8|5856.3|5853.3|5858.5|5855.5|5851.5|5848.5|49
1599448500000|2020-09-07 03:15:00|5856|5853|5858|5855|5859|5856|5855.5|5852.5|2
1599448800000|2020-09-07 03:20:00|5857.5|5854.5|5859.3|5856.3|5862.3|5859.3|5855.3|5852.3|75
1599449100000|2020-09-07 03:25:00|5859.5|5856.5|5857.8|5854.8|5860.8|5857.8|5857|5854|3
1599449400000|2020-09-07 03:30:00|5857.5|5854.5|5858.5|5855.5|5858.5|5855.5|5855.3|5852.3|2
1599449700000|2020-09-07 03:35:00|5858.8|5855.8|5858.3|5855.3|5860.3|5857.3|5858.3|5855.3|0
1599450000000|2020-09-07 03:40:00|5858.5|5855.5|5859.3|5856.3|5859.5|5856.5|5858.5|5855.5|0
1599450300000|2020-09-07 03:45:00|5859.5|5856.5|5860|5857|5860|5857|5859.3|5856.3|3
1599450600000|2020-09-07 03:50:00|5859.8|5856.8|5859.8|5856.8|5860.5|5857.5|5858.8|5855.8|0
1599450900000|2020-09-07 03:55:00|5858.8|5855.8|5860.5|5857.5|5861.5|5858.5|5858.3|5855.3|1
1599451200000|2020-09-07 04:00:00|5860.8|5857.8|5857.8|5854.8|5860.8|5857.8|5857.8|5854.8|1
1599451500000|2020-09-07 04:05:00|5857.5|5854.5|5852|5849|5857.5|5854.5|5851.3|5848.3|8
1599451800000|2020-09-07 04:10:00|5851.8|5848.8|5847.8|5844.8|5851.8|5848.8|5846.3|5843.3|6
1599452100000|2020-09-07 04:15:00|5847.5|5844.5|5847.3|5844.3|5849.3|5846.3|5847.3|5844.3|7
1599452400000|2020-09-07 04:20:00|5847.5|5844.5|5848.5|5845.5|5849.3|5846.3|5846.5|5843.5|4
1599452700000|2020-09-07 04:25:00|5848.8|5845.8|5849.8|5846.8|5849.8|5846.8|5845|5842|11
1599453000000|2020-09-07 04:30:00|5850|5847|5854.8|5851.8|5854.8|5851.8|5850|5847|4
1599453300000|2020-09-07 04:35:00|5854.5|5851.5|5854.5|5851.5|5854.5|5851.5|5853|5850|3
1599453600000|2020-09-07 04:40:00|5854.3|5851.3|5856.5|5853.5|5858.3|5855.3|5853|5850|17
1599453900000|2020-09-07 04:45:00|5856.8|5853.8|5852.5|5849.5|5857.8|5854.8|5851.8|5848.8|8
1599454200000|2020-09-07 04:50:00|5852.8|5849.8|5848.3|5845.3|5853.5|5850.5|5848|5845|16
1599454500000|2020-09-07 04:55:00|5848|5845|5848.3|5845.3|5852.8|5849.8|5847.5|5844.5|14
1599454800000|2020-09-07 05:00:00|5848|5845|5851|5848|5851|5848|5846.3|5843.3|13
1599455100000|2020-09-07 05:05:00|5851.3|5848.3|5848.8|5845.8|5855.3|5852.3|5848.8|5845.8|25
1599455400000|2020-09-07 05:10:00|5848.5|5845.5|5849|5846|5850.5|5847.5|5846.8|5843.8|1
1599455700000|2020-09-07 05:15:00|5848.8|5845.8|5847.5|5844.5|5849.3|5846.3|5845|5842|8
1599456000000|2020-09-07 05:20:00|5847.8|5844.8|5848.5|5845.5|5851.3|5848.3|5846|5843|36
1599456300000|2020-09-07 05:25:00|5848.3|5845.3|5846.3|5843.3|5851.3|5848.3|5844.5|5841.5|40
1599456600000|2020-09-07 05:30:00|5846|5843|5850.8|5847.8|5852.3|5849.3|5843.8|5840.8|47
1599456900000|2020-09-07 05:35:00|5851|5848|5847.8|5844.8|5854|5851|5845.8|5842.8|62
1599457200000|2020-09-07 05:40:00|5848|5845|5852.5|5849.5|5852.5|5849.5|5848|5845|45
1599457500000|2020-09-07 05:45:00|5852.3|5849.3|5856.3|5853.3|5860|5857|5850|5847|116
1599457800000|2020-09-07 05:50:00|5856|5853|5851.3|5848.3|5858|5855|5848.3|5845.3|60
1599458100000|2020-09-07 05:55:00|5850.5|5847.5|5844.8|5841.8|5850.5|5847.5|5841.8|5838.8|106
1599458400000|2020-09-07 06:00:00|5844.5|5841.5|5854|5852|5857.8|5855.8|5841|5839|349
1599458700000|2020-09-07 06:05:00|5854.8|5852.8|5838.8|5836.8|5855.5|5853.5|5836|5834|373
1599459000000|2020-09-07 06:10:00|5839|5837|5836.3|5834.3|5845|5843|5836.3|5834.3|258
1599459300000|2020-09-07 06:15:00|5835.5|5833.5|5834|5832|5839|5837|5831.5|5829.5|220
1599459600000|2020-09-07 06:20:00|5834.3|5832.3|5829|5827|5836.8|5834.8|5828.3|5826.3|183
1599459900000|2020-09-07 06:25:00|5828.8|5826.8|5825.3|5823.3|5831.8|5829.8|5822|5820|558
1599460200000|2020-09-07 06:30:00|5825.5|5823.5|5840|5838|5840|5838|5825|5823|501
1599460500000|2020-09-07 06:35:00|5839.8|5837.8|5837|5835|5840|5838|5833.3|5831.3|157
1599460800000|2020-09-07 06:40:00|5836.8|5834.8|5839.3|5837.3|5842|5840|5834.5|5832.5|286
1599461100000|2020-09-07 06:45:00|5839.5|5837.5|5836.3|5834.3|5840.8|5838.8|5834.5|5832.5|187
1599461400000|2020-09-07 06:50:00|5836.8|5834.8|5836|5834|5838.3|5836.3|5831.3|5829.3|246
1599461700000|2020-09-07 06:55:00|5835.8|5833.8|5834.8|5832.8|5837.3|5835.3|5828.8|5826.8|469
1599462000000|2020-09-07 07:00:00|5835|5833|5851.5|5850.5|5853.5|5852.5|5816.5|5815.5|2950
1599462300000|2020-09-07 07:05:00|5851.3|5850.3|5858.3|5857.3|5863.8|5862.8|5846.5|5845.5|1646
1599462600000|2020-09-07 07:10:00|5858|5857|5855.5|5854.5|5866.8|5865.8|5854.5|5853.5|1669
1599462900000|2020-09-07 07:15:00|5855.8|5854.8|5841.5|5840.5|5856|5855|5832.5|5831.5|1634
1599463200000|2020-09-07 07:20:00|5841.8|5840.8|5857.3|5856.3|5868|5867|5839.5|5838.5|1401
1599463500000|2020-09-07 07:25:00|5857.5|5856.5|5850.8|5849.8|5864.3|5863.3|5848.8|5847.8|1024
1599463800000|2020-09-07 07:30:00|5851|5850|5849.5|5848.5|5873.8|5872.8|5846.8|5845.8|1539
1599464100000|2020-09-07 07:35:00|5849.3|5848.3|5848.8|5847.8|5851|5850|5842.5|5841.5|911
1599464400000|2020-09-07 07:40:00|5848.6|5847.6|5858.3|5857.3|5860.6|5859.6|5848.6|5847.6|526
1599464700000|2020-09-07 07:45:00|5858.6|5857.6|5864.6|5863.6|5870.1|5869.1|5856.8|5855.8|859
1599465000000|2020-09-07 07:50:00|5864.8|5863.8|5868.3|5867.3|5869.3|5868.3|5860.3|5859.3|523
1599465300000|2020-09-07 07:55:00|5868.1|5867.1|5869.6|5868.6|5870.1|5869.1|5862.3|5861.3|555
1599465600000|2020-09-07 08:00:00|5870.8|5869.8|5877.1|5876.1|5880.1|5879.1|5865.1|5864.1|855
1599465900000|2020-09-07 08:05:00|5876.8|5875.8|5872.8|5871.8|5887.1|5886.1|5872.1|5871.1|1205
1599466200000|2020-09-07 08:10:00|5873.1|5872.1|5867.1|5866.1|5874.3|5873.3|5866.8|5865.8|389
1599466500000|2020-09-07 08:15:00|5866.3|5865.3|5861.1|5860.1|5867.8|5866.8|5858.3|5857.3|647
1599466800000|2020-09-07 08:20:00|5860.8|5859.8|5867.1|5866.1|5868.1|5867.1|5859.3|5858.3|337
1599467100000|2020-09-07 08:25:00|5867.6|5866.6|5870.8|5869.8|5874.6|5873.6|5866.3|5865.3|534
1599467400000|2020-09-07 08:30:00|5870.6|5869.6|5873.6|5872.6|5879.6|5878.6|5870.6|5869.6|619
1599467700000|2020-09-07 08:35:00|5873.8|5872.8|5880.8|5879.8|5882.1|5881.1|5873.6|5872.6|572
1599468000000|2020-09-07 08:40:00|5880.6|5879.6|5868.6|5867.6|5881.3|5880.3|5867.3|5866.3|478
1599468300000|2020-09-07 08:45:00|5869.1|5868.1|5877.8|5876.8|5879.1|5878.1|5867.6|5866.6|275
1599468600000|2020-09-07 08:50:00|5878.1|5877.1|5868.6|5867.6|5878.6|5877.6|5868.6|5867.6|573
1599468900000|2020-09-07 08:55:00|5868.8|5867.8|5867.8|5866.8|5871.1|5870.1|5863.6|5862.6|337
1599469200000|2020-09-07 09:00:00|5868.1|5867.1|5868.8|5867.8|5871.3|5870.3|5865.6|5864.6|306
1599469500000|2020-09-07 09:05:00|5869.1|5868.1|5874.3|5873.3|5875.6|5874.6|5865.6|5864.6|360
1599469800000|2020-09-07 09:10:00|5874.1|5873.1|5876.6|5875.6|5878.3|5877.3|5873.8|5872.8|349
1599470100000|2020-09-07 09:15:00|5876.8|5875.8|5889.1|5888.1|5891.3|5890.3|5876.6|5875.6|645
1599470400000|2020-09-07 09:20:00|5889.3|5888.3|5884.3|5883.3|5890.6|5889.6|5883.6|5882.6|345
1599470700000|2020-09-07 09:25:00|5884.1|5883.1|5881.6|5880.6|5885.1|5884.1|5878.8|5877.8|380
1599471000000|2020-09-07 09:30:00|5881.3|5880.3|5885.6|5884.6|5886.8|5885.8|5880.1|5879.1|324
1599471300000|2020-09-07 09:35:00|5885.3|5884.3|5884.8|5883.8|5888.1|5887.1|5883.1|5882.1|293
1599471600000|2020-09-07 09:40:00|5884.6|5883.6|5881.3|5880.3|5886.1|5885.1|5879.1|5878.1|266
1599471900000|2020-09-07 09:45:00|5881.6|5880.6|5878.1|5877.1|5884.8|5883.8|5877.1|5876.1|333
1599472200000|2020-09-07 09:50:00|5878.3|5877.3|5877.8|5876.8|5880.6|5879.6|5877.1|5876.1|360
1599472500000|2020-09-07 09:55:00|5878.1|5877.1|5875.8|5874.8|5880.3|5879.3|5873.1|5872.1|309
1599472800000|2020-09-07 10:00:00|5876.1|5875.1|5873.3|5872.3|5876.8|5875.8|5870.3|5869.3|597
1599473100000|2020-09-07 10:05:00|5873.6|5872.6|5878.6|5877.6|5879.3|5878.3|5872.1|5871.1|201
1599473400000|2020-09-07 10:10:00|5878.3|5877.3|5882.6|5881.6|5884.6|5883.6|5877.6|5876.6|363
1599473700000|2020-09-07 10:15:00|5882.3|5881.3|5888.1|5887.1|5889.6|5888.6|5881.6|5880.6|459
1599474000000|2020-09-07 10:20:00|5888.3|5887.3|5888.1|5887.1|5891.8|5890.8|5887.8|5886.8|298
1599474300000|2020-09-07 10:25:00|5888.3|5887.3|5888.8|5887.8|5890.6|5889.6|5886.6|5885.6|164
1599474600000|2020-09-07 10:30:00|5889.1|5888.1|5892.6|5891.6|5894.6|5893.6|5889.1|5888.1|236
1599474900000|2020-09-07 10:35:00|5892.8|5891.8|5892.6|5891.6|5897.6|5896.6|5892.1|5891.1|386
1599475200000|2020-09-07 10:40:00|5892.3|5891.3|5897.1|5896.1|5897.6|5896.6|5892.3|5891.3|373
1599475500000|2020-09-07 10:45:00|5897.3|5896.3|5900.1|5899.1|5901.1|5900.1|5896.6|5895.6|427
1599475800000|2020-09-07 10:50:00|5900.3|5899.3|5893.1|5892.1|5901.6|5900.6|5892.6|5891.6|558
1599476100000|2020-09-07 10:55:00|5892.8|5891.8|5885.8|5884.8|5894.6|5893.6|5885.3|5884.3|642
1599476400000|2020-09-07 11:00:00|5886.6|5885.6|5888.1|5887.1|5893.1|5892.1|5885.6|5884.6|379
1599476700000|2020-09-07 11:05:00|5888.3|5887.3|5896.6|5895.6|5897.6|5896.6|5888.1|5887.1|248
1599477000000|2020-09-07 11:10:00|5896.8|5895.8|5901.3|5900.3|5902.1|5901.1|5895.6|5894.6|249
1599477300000|2020-09-07 11:15:00|5901.6|5900.6|5901.6|5900.6|5904.6|5903.6|5901.3|5900.3|211
1599477600000|2020-09-07 11:20:00|5901.8|5900.8|5906.8|5905.8|5908.6|5907.6|5901.6|5900.6|330
1599477900000|2020-09-07 11:25:00|5906.6|5905.6|5908.8|5907.8|5910.3|5909.3|5906.1|5905.1|357
1599478200000|2020-09-07 11:30:00|5909.1|5908.1|5911.3|5910.3|5913.1|5912.1|5909.1|5908.1|374
1599478500000|2020-09-07 11:35:00|5911.6|5910.6|5911.1|5910.1|5913.1|5912.1|5908.8|5907.8|273
1599478800000|2020-09-07 11:40:00|5909.9|5908.9|5913.9|5912.9|5913.9|5912.9|5907.1|5906.1|530
1599479100000|2020-09-07 11:45:00|5914.4|5913.4|5911.4|5910.4|5915.4|5914.4|5909.4|5908.4|312
1599479400000|2020-09-07 11:50:00|5911.1|5910.1|5911.1|5910.1|5913.4|5912.4|5906.9|5905.9|418
1599479700000|2020-09-07 11:55:00|5911.4|5910.4|5914.1|5913.1|5915.1|5914.1|5908.9|5907.9|207
1599480000000|2020-09-07 12:00:00|5914.4|5913.4|5919.9|5918.9|5920.4|5919.4|5914.1|5913.1|327
1599480300000|2020-09-07 12:05:00|5919.6|5918.6|5920.4|5919.4|5921.9|5920.9|5919.4|5918.4|259
1599480600000|2020-09-07 12:10:00|5920.9|5919.9|5918.1|5917.1|5922.4|5921.4|5916.9|5915.9|300
1599480900000|2020-09-07 12:15:00|5918.4|5917.4|5914.4|5913.4|5921.1|5920.1|5914.4|5913.4|251
1599481200000|2020-09-07 12:20:00|5914.1|5913.1|5917.4|5916.4|5918.9|5917.9|5913.9|5912.9|323
1599481500000|2020-09-07 12:25:00|5917.1|5916.1|5915.4|5914.4|5917.4|5916.4|5913.4|5912.4|293
1599481800000|2020-09-07 12:30:00|5915.6|5914.6|5914.1|5913.1|5917.1|5916.1|5913.9|5912.9|275
1599482100000|2020-09-07 12:35:00|5913.9|5912.9|5915.1|5914.1|5915.1|5914.1|5912.4|5911.4|200
1599482400000|2020-09-07 12:40:00|5915.4|5914.4|5915.6|5914.6|5916.9|5915.9|5914.4|5913.4|249
1599482700000|2020-09-07 12:45:00|5915.4|5914.4|5919.4|5918.4|5919.6|5918.6|5914.1|5913.1|218
1599483000000|2020-09-07 12:50:00|5919.6|5918.6|5913.9|5912.9|5922.1|5921.1|5912.9|5911.9|389
1599483300000|2020-09-07 12:55:00|5914.1|5913.1|5918.9|5917.9|5920.6|5919.6|5913.9|5912.9|334
1599483600000|2020-09-07 13:00:00|5918.4|5917.4|5916.1|5915.1|5920.9|5919.9|5915.4|5914.4|410
1599483900000|2020-09-07 13:05:00|5916.4|5915.4|5919.6|5918.6|5920.9|5919.9|5916.4|5915.4|172
1599484200000|2020-09-07 13:10:00|5919.9|5918.9|5920.1|5919.1|5920.9|5919.9|5915.4|5914.4|218
1599484500000|2020-09-07 13:15:00|5920.4|5919.4|5919.1|5918.1|5920.4|5919.4|5916.9|5915.9|255
1599484800000|2020-09-07 13:20:00|5919.4|5918.4|5921.1|5920.1|5921.4|5920.4|5918.4|5917.4|181
1599485100000|2020-09-07 13:25:00|5921.4|5920.4|5925.9|5924.9|5926.1|5925.1|5921.4|5920.4|361
1599485400000|2020-09-07 13:30:00|5926.1|5925.1|5922.6|5921.6|5929.4|5928.4|5921.4|5920.4|810
1599485700000|2020-09-07 13:35:00|5922.9|5921.9|5925.9|5924.9|5928.1|5927.1|5922.6|5921.6|443
1599486000000|2020-09-07 13:40:00|5926.1|5925.1|5931.1|5930.1|5931.9|5930.9|5925.9|5924.9|316
1599486300000|2020-09-07 13:45:00|5931.4|5930.4|5939.9|5938.9|5941.9|5940.9|5931.1|5930.1|677
1599486600000|2020-09-07 13:50:00|5940.1|5939.1|5936.9|5935.9|5940.9|5939.9|5933.9|5932.9|772
1599486900000|2020-09-07 13:55:00|5936.6|5935.6|5926.6|5925.6|5938.1|5937.1|5926.6|5925.6|491
1599487200000|2020-09-07 14:00:00|5926.4|5925.4|5933.9|5932.9|5934.4|5933.4|5926.1|5925.1|385
1599487500000|2020-09-07 14:05:00|5934.1|5933.1|5939.9|5938.9|5940.4|5939.4|5932.6|5931.6|330
1599487800000|2020-09-07 14:10:00|5940.1|5939.1|5934.1|5933.1|5943.3|5942.3|5933.6|5932.6|283
1599488100000|2020-09-07 14:15:00|5934.6|5933.6|5936.1|5935.1|5937.8|5936.8|5933.8|5932.8|430
1599488400000|2020-09-07 14:20:00|5936.3|5935.3|5934.3|5933.3|5937.6|5936.6|5930.6|5929.6|676
1599488700000|2020-09-07 14:25:00|5934.6|5933.6|5942.1|5941.1|5947.6|5946.6|5934.6|5933.6|541
1599489000000|2020-09-07 14:30:00|5942.3|5941.3|5946.1|5945.1|5948.1|5947.1|5941.8|5940.8|281
1599489300000|2020-09-07 14:35:00|5945.6|5944.6|5941.1|5940.1|5946.6|5945.6|5940.6|5939.6|598
1599489600000|2020-09-07 14:40:00|5940.6|5939.6|5937.6|5936.6|5941.3|5940.3|5937.1|5936.1|499
1599489900000|2020-09-07 14:45:00|5937.8|5936.8|5933.6|5932.6|5939.1|5938.1|5933.1|5932.1|438
1599490200000|2020-09-07 14:50:00|5934.1|5933.1|5933.1|5932.1|5935.6|5934.6|5931.6|5930.6|609
1599490500000|2020-09-07 14:55:00|5932.8|5931.8|5932.1|5931.1|5934.3|5933.3|5930.6|5929.6|468
1599490800000|2020-09-07 15:00:00|5932.8|5931.8|5932.1|5931.1|5937.1|5936.1|5931.6|5930.6|803
1599491100000|2020-09-07 15:05:00|5932.3|5931.3|5929.1|5928.1|5932.6|5931.6|5928.1|5927.1|636
1599491400000|2020-09-07 15:10:00|5929.3|5928.3|5936.8|5935.8|5937.1|5936.1|5929.1|5928.1|1059
1599491700000|2020-09-07 15:15:00|5936.6|5935.6|5944.6|5943.6|5945.6|5944.6|5933.6|5932.6|1205
1599492000000|2020-09-07 15:20:00|5944.1|5943.1|5944.6|5943.6|5946.1|5945.1|5942.8|5941.8|935
1599492300000|2020-09-07 15:25:00|5944.3|5943.3|5935.1|5933.1|5944.8|5943.8|5931.6|5930.6|2617
1599492600000|2020-09-07 15:30:00|5934.3|5932.3|5936.8|5934.8|5939.1|5937.1|5929.1|5927.1|4193
1599492900000|2020-09-07 15:35:00|5936.3|5934.3|5941.3|5939.3|5944.1|5942.1|5935.3|5933.3|1344
1599493200000|2020-09-07 15:40:00|5941.1|5939.1|5937.6|5935.6|5942.1|5940.1|5936.6|5934.6|343
1599493500000|2020-09-07 15:45:00|5937.8|5935.8|5945.3|5943.3|5945.8|5943.8|5937.6|5935.6|167
1599493800000|2020-09-07 15:50:00|5945.1|5943.1|5944.8|5942.8|5946.1|5944.1|5943.1|5941.1|129
1599494100000|2020-09-07 15:55:00|5945.1|5943.1|5946.6|5944.6|5947.1|5945.1|5943.6|5941.6|286
1599494400000|2020-09-07 16:00:00|5946.8|5944.8|5948.1|5946.1|5949.1|5947.1|5943.1|5941.1|216
1599494700000|2020-09-07 16:05:00|5948.6|5946.6|5948.1|5946.1|5949.6|5947.6|5946.8|5944.8|189
1599495000000|2020-09-07 16:10:00|5948.3|5946.3|5942.1|5940.1|5948.8|5946.8|5942.1|5940.1|115
1599495300000|2020-09-07 16:15:00|5942.3|5940.3|5947.1|5945.1|5947.6|5945.6|5942.1|5940.1|139
1599495600000|2020-09-07 16:20:00|5947.3|5945.3|5942.3|5940.3|5947.6|5945.6|5941.8|5939.8|141
1599495900000|2020-09-07 16:25:00|5942.6|5940.6|5941.6|5939.6|5944.6|5942.6|5941.3|5939.3|105
1599496200000|2020-09-07 16:30:00|5941.8|5939.8|5938.8|5936.8|5942.1|5940.1|5937.1|5935.1|129
1599496500000|2020-09-07 16:35:00|5938.6|5936.6|5938.3|5936.3|5939.1|5937.1|5937.1|5935.1|60
1599496800000|2020-09-07 16:40:00|5938.6|5936.6|5937.6|5935.6|5941.6|5939.6|5936.8|5934.8|87
1599497100000|2020-09-07 16:45:00|5937.8|5935.8|5939.1|5937.1|5940.1|5938.1|5937.6|5935.6|20
1599497400000|2020-09-07 16:50:00|5938.8|5936.8|5940.3|5938.3|5943.3|5941.3|5938.8|5936.8|38
1599497700000|2020-09-07 16:55:00|5940.1|5938.1|5938.8|5936.8|5942.6|5940.6|5938.6|5936.6|31
1599498000000|2020-09-07 17:00:00|5938.6|5936.6|5938.6|5936.6|5941.8|5939.8|5936.6|5934.6|150
1599498300000|2020-09-07 17:05:00|5939.1|5937.1|5938.1|5936.1|5942.3|5940.3|5937.6|5935.6|151
1599498600000|2020-09-07 17:10:00|5938.3|5936.3|5937.8|5935.8|5939.1|5937.1|5937.1|5935.1|23
1599498900000|2020-09-07 17:15:00|5938.1|5936.1|5938.8|5936.8|5939.1|5937.1|5937.3|5935.3|29
1599499200000|2020-09-07 17:20:00|5939.1|5937.1|5938.3|5936.3|5939.3|5937.3|5938.3|5936.3|11
1599499500000|2020-09-07 17:25:00|5938.1|5936.1|5940.1|5938.1|5940.1|5938.1|5938.1|5936.1|4
1599499800000|2020-09-07 17:30:00|5940.3|5938.3|5940.6|5938.6|5941.3|5939.3|5939.8|5937.8|25
1599500100000|2020-09-07 17:35:00|5940.8|5938.8|5943.6|5941.6|5943.6|5941.6|5940.8|5938.8|22
1599500400000|2020-09-07 17:40:00|5943.3|5941.3|5942.6|5940.6|5943.6|5941.6|5941.8|5939.8|18
1599500700000|2020-09-07 17:45:00|5942.8|5940.8|5941.3|5939.3|5943.6|5941.6|5938.3|5936.3|96
1599501000000|2020-09-07 17:50:00|5941.1|5939.1|5942.1|5940.1|5942.8|5940.8|5940.8|5938.8|18
1599501300000|2020-09-07 17:55:00|5942.3|5940.3|5945.8|5943.8|5946.1|5944.1|5942.3|5940.3|17
1599501600000|2020-09-07 18:00:00|5946.1|5944.1|5942.8|5940.8|5946.3|5944.3|5942.6|5940.6|14
1599501900000|2020-09-07 18:05:00|5942.6|5940.6|5943.3|5941.3|5945.6|5943.6|5940.1|5938.1|124
1599502200000|2020-09-07 18:10:00|5943.6|5941.6|5944.1|5942.1|5944.1|5942.1|5943.6|5941.6|5
1599502500000|2020-09-07 18:15:00|5943.8|5941.8|5943.1|5941.1|5944.1|5942.1|5942.8|5940.8|6
1599502800000|2020-09-07 18:20:00|5942.3|5940.3|5943.1|5941.1|5943.1|5941.1|5942.1|5940.1|7
1599503100000|2020-09-07 18:25:00|5943.8|5941.8|5942.1|5940.1|5944.1|5942.1|5942.1|5940.1|12
1599503400000|2020-09-07 18:30:00|5942.3|5940.3|5942.3|5940.3|5942.3|5940.3|5942.1|5940.1|2
1599503700000|2020-09-07 18:35:00|5943.3|5941.3|5942.8|5940.8|5943.3|5941.3|5942.8|5940.8|8
1599504000000|2020-09-07 18:40:00|5943.1|5941.1|5942.8|5940.8|5943.3|5941.3|5942.6|5940.6|3
1599504300000|2020-09-07 18:45:00|5942.6|5940.6|5943.3|5941.3|5943.3|5941.3|5942.3|5940.3|1
1599504600000|2020-09-07 18:50:00|5943.1|5941.1|5942.8|5940.8|5943.1|5941.1|5942.6|5940.6|2
1599504900000|2020-09-07 18:55:00|5942.6|5940.6|5943.6|5941.6|5943.8|5941.8|5942.1|5940.1|1
1599505200000|2020-09-07 19:00:00|5943.3|5941.3|5944.8|5942.8|5944.8|5942.8|5942.8|5940.8|4
1599505500000|2020-09-07 19:05:00|5944.6|5942.6|5946.1|5944.1|5947.6|5945.6|5944.6|5942.6|22
1599505800000|2020-09-07 19:10:00|5946.3|5944.3|5945.3|5943.3|5946.3|5944.3|5945.1|5943.1|5
1599506100000|2020-09-07 19:15:00|5945.6|5943.6|5945.6|5943.6|5946.3|5944.3|5945.6|5943.6|4
1599506400000|2020-09-07 19:20:00|5945.8|5943.8|5947.8|5945.8|5947.8|5945.8|5945.8|5943.8|11
1599506700000|2020-09-07 19:25:00|5947.6|5945.6|5946.3|5944.3|5947.6|5945.6|5946.3|5944.3|3
1599507000000|2020-09-07 19:30:00|5946.1|5944.1|5946.3|5944.3|5947.1|5945.1|5945.1|5943.1|34
1599507300000|2020-09-07 19:35:00|5946.1|5944.1|5943.8|5941.8|5946.3|5944.3|5942.8|5940.8|137
1599507600000|2020-09-07 19:40:00|5944.1|5942.1|5944.3|5942.3|5944.3|5942.3|5941.3|5939.3|55
1599507900000|2020-09-07 19:45:00|5944.6|5942.6|5944.6|5942.6|5946.6|5944.6|5943.3|5941.3|56
1599508200000|2020-09-07 19:50:00|5944.3|5942.3|5941.3|5939.3|5944.3|5942.3|5940.8|5938.8|62
1599508500000|2020-09-07 19:55:00|5941.1|5939.1|5939.8|5935.8|5941.3|5939.3|5938.3|5935.8|41
1599508800000|2020-09-07 20:00:00|5939.7|5935.7|5939.6|5935.6|5939.7|5935.7|5939.6|5935.6|0
1599509100000|2020-09-07 20:05:00|5939.5|5935.5|5939.5|5935.5|5939.5|5935.5|5939.4|5935.4|0
1599509400000|2020-09-07 20:10:00|5939.4|5935.4|5939.3|5935.3|5939.5|5935.5|5939.3|5935.3|0
1599510600000|2020-09-07 20:30:00|5939.4|5935.4|5939.5|5935.5|5939.5|5935.5|5939.4|5935.4|0
1599510900000|2020-09-07 20:35:00|5940|5936|5940.2|5936.2|5940.2|5936.2|5940|5936|0
1599511200000|2020-09-07 20:40:00|5940.9|5936.9|5941.7|5937.7|5941.8|5937.8|5940.9|5936.9|0
1599511500000|2020-09-07 20:45:00|5942.6|5938.6|5942.3|5938.3|5942.6|5938.6|5942.3|5938.3|0
1599511800000|2020-09-07 20:50:00|5942.4|5938.4|5942.6|5938.6|5942.6|5938.6|5942.4|5938.4|0
1599512400000|2020-09-07 21:00:00|5942.7|5938.7|5942.7|5938.7|5942.7|5938.7|5942.7|5938.7|0
1599512700000|2020-09-07 21:05:00|5942.6|5938.6|5942.7|5938.7|5942.7|5938.7|5942.6|5938.6|0
1599513000000|2020-09-07 21:10:00|5942.6|5938.6|5942.6|5938.6|5942.7|5938.7|5942.6|5938.6|0
1599513900000|2020-09-07 21:25:00|5942.5|5938.5|5942.4|5938.4|5942.5|5938.5|5942.4|5938.4|0
1599514500000|2020-09-07 21:35:00|5942.2|5938.2|5942.2|5938.2|5942.2|5938.2|5942.2|5938.2|0
1599515100000|2020-09-07 21:45:00|5941.8|5937.8|5941.8|5937.8|5941.8|5937.8|5941.8|5937.8|0
1599515700000|2020-09-07 21:55:00|5941.1|5937.1|5939.6|5935.6|5941.1|5937.1|5939.6|5935.6|0
1599516000000|2020-09-07 22:00:00|5940.6|5936.6|5946.9|5942.9|5949.3|5945.3|5939.9|5935.9|0
1599516300000|2020-09-07 22:05:00|5947.1|5943.1|5941.7|5937.7|5948.2|5944.2|5940|5936|0
1599516600000|2020-09-07 22:10:00|5942.1|5938.1|5944.4|5940.4|5947|5943|5942.1|5938.1|0
1599516900000|2020-09-07 22:15:00|5944.2|5940.2|5943.1|5939.1|5945.5|5941.5|5942.5|5938.5|0
1599517200000|2020-09-07 22:20:00|5943.2|5939.2|5947.3|5943.3|5948.5|5944.5|5942.9|5938.9|0
1599517500000|2020-09-07 22:25:00|5947.1|5943.1|5952.5|5948.5|5954.8|5950.8|5946.8|5942.8|0
1599517800000|2020-09-07 22:30:00|5952.7|5948.7|5950.1|5946.1|5952.9|5948.9|5948|5944|0
1599518100000|2020-09-07 22:35:00|5950.3|5946.3|5949.8|5945.8|5953.1|5949.1|5949.5|5945.5|0
1599518400000|2020-09-07 22:40:00|5949.7|5945.7|5948.1|5944.1|5950.2|5946.2|5947|5943|0
1599518700000|2020-09-07 22:45:00|5948.3|5944.3|5951.5|5947.5|5952.2|5948.2|5948.3|5944.3|0
1599519000000|2020-09-07 22:50:00|5951.9|5947.9|5951.1|5947.1|5953.3|5949.3|5950.6|5946.6|0
1599519300000|2020-09-07 22:55:00|5951.3|5947.3|5952.9|5948.9|5953.1|5949.1|5950.5|5946.5|0
1599519600000|2020-09-07 23:00:00|5953|5949|5949.8|5945.8|5953.8|5949.8|5948.7|5944.7|0
1599519900000|2020-09-07 23:05:00|5950|5946|5950.4|5946.4|5952|5948|5948.3|5944.3|0
1599520200000|2020-09-07 23:10:00|5950.2|5946.2|5950.3|5946.3|5951.9|5947.9|5948.2|5944.2|0
1599520500000|2020-09-07 23:15:00|5950.7|5946.7|5953.8|5949.8|5954.6|5950.6|5948.5|5944.5|0
1599520800000|2020-09-07 23:20:00|5954|5950|5952.5|5948.5|5955.1|5951.1|5949.7|5945.7|0
1599521100000|2020-09-07 23:25:00|5952.9|5948.9|5952.4|5948.4|5954.4|5950.4|5950.9|5946.9|0
1599521400000|2020-09-07 23:30:00|5952.6|5948.6|5948.8|5944.8|5953.1|5949.1|5948.6|5944.6|0
1599521700000|2020-09-07 23:35:00|5949|5945|5947.9|5943.9|5950.2|5946.2|5946.9|5942.9|0
1599522000000|2020-09-07 23:40:00|5948.1|5944.1|5951.3|5947.3|5951.6|5947.6|5947.6|5943.6|0
1599522300000|2020-09-07 23:45:00|5951.6|5947.6|5949.1|5945.1|5952.4|5948.4|5948|5944|0
1599522600000|2020-09-07 23:50:00|5949.4|5945.4|5951.3|5947.3|5952|5948|5948.7|5944.7|0
1599522900000|2020-09-07 23:55:00|5951.1|5947.1|5947.8|5943.8|5952.2|5948.2|5947.1|5943.1|0
1599523200000|2020-09-08 00:00:00|5948.2|5944.2|5955.6|5952.6|5957.8|5954.8|5946|5942|58
1599523500000|2020-09-08 00:05:00|5955.3|5952.3|5952.1|5949.1|5957.1|5954.1|5951.8|5948.8|18
1599523800000|2020-09-08 00:10:00|5952.6|5949.6|5950.1|5947.1|5953.1|5950.1|5950.1|5947.1|10
1599524100000|2020-09-08 00:15:00|5949.1|5946.1|5943.6|5940.6|5950.6|5947.6|5941.3|5938.3|37
1599524400000|2020-09-08 00:20:00|5943.8|5940.8|5943.3|5940.3|5943.8|5940.8|5941.3|5938.3|10
1599524700000|2020-09-08 00:25:00|5943.6|5940.6|5944.6|5941.6|5945.6|5942.6|5942.6|5939.6|15
1599525000000|2020-09-08 00:30:00|5944.3|5941.3|5947.6|5944.6|5948.8|5945.8|5944.1|5941.1|55
1599525300000|2020-09-08 00:35:00|5948.1|5945.1|5946.6|5943.6|5949.1|5946.1|5946.3|5943.3|19
1599525600000|2020-09-08 00:40:00|5946.3|5943.3|5946.3|5943.3|5949.3|5946.3|5945.8|5942.8|26
1599525900000|2020-09-08 00:45:00|5945.3|5942.3|5946.6|5943.6|5948.6|5945.6|5944.8|5941.8|18
1599526200000|2020-09-08 00:50:00|5946.8|5943.8|5949.3|5946.3|5949.3|5946.3|5946.8|5943.8|11
1599526500000|2020-09-08 00:55:00|5949.1|5946.1|5950.1|5947.1|5951.6|5948.6|5948.6|5945.6|17
1599526800000|2020-09-08 01:00:00|5949.3|5946.3|5944.3|5941.3|5950.1|5947.1|5944.1|5941.1|6
1599527100000|2020-09-08 01:05:00|5944.1|5941.1|5944.1|5941.1|5946.8|5943.8|5941.8|5938.8|23
1599527400000|2020-09-08 01:10:00|5943.6|5940.6|5949.3|5946.3|5949.8|5946.8|5943.3|5940.3|24
1599527700000|2020-09-08 01:15:00|5948.8|5945.8|5954.1|5951.1|5954.3|5951.3|5946.1|5943.1|22
1599528000000|2020-09-08 01:20:00|5954.3|5951.3|5952.3|5949.3|5954.3|5951.3|5951.8|5948.8|1
1599528300000|2020-09-08 01:25:00|5952.1|5949.1|5951.1|5948.1|5953.6|5950.6|5950.1|5947.1|5
1599528600000|2020-09-08 01:30:00|5950.1|5947.1|5952.1|5949.1|5952.3|5949.3|5945.3|5942.3|4
1599528900000|2020-09-08 01:35:00|5952.3|5949.3|5952.3|5949.3|5955.3|5952.3|5949.6|5946.6|0
1599529200000|2020-09-08 01:40:00|5952.6|5949.6|5951.3|5948.3|5954.1|5951.1|5951.3|5948.3|7
1599529500000|2020-09-08 01:45:00|5950.3|5947.3|5948.1|5945.1|5951.3|5948.3|5948.1|5945.1|9
1599529800000|2020-09-08 01:50:00|5948.3|5945.3|5949.1|5946.1|5952.3|5949.3|5948.3|5945.3|2
1599530100000|2020-09-08 01:55:00|5948.8|5945.8|5952.3|5949.3|5953.1|5950.1|5947.8|5944.8|0
1599530400000|2020-09-08 02:00:00|5951.1|5948.1|5955.8|5952.8|5956.3|5953.3|5949.8|5946.8|4
1599530700000|2020-09-08 02:05:00|5956.1|5953.1|5956.3|5953.3|5958.1|5955.1|5955.6|5952.6|4
1599531000000|2020-09-08 02:10:00|5956.6|5953.6|5955.6|5952.6|5957.8|5954.8|5955.3|5952.3|3
1599531300000|2020-09-08 02:15:00|5954.1|5951.1|5954.1|5951.1|5957.1|5954.1|5954.1|5951.1|1
1599531600000|2020-09-08 02:20:00|5953.8|5950.8|5955.8|5952.8|5956.3|5953.3|5953.1|5950.1|1
1599531900000|2020-09-08 02:25:00|5955.6|5952.6|5953.3|5950.3|5955.6|5952.6|5953.3|5950.3|1
1599532200000|2020-09-08 02:30:00|5952.1|5949.1|5947.6|5944.6|5952.1|5949.1|5947.6|5944.6|14
1599532500000|2020-09-08 02:35:00|5947.3|5944.3|5946.3|5943.3|5948.3|5945.3|5942.6|5939.6|16
1599532800000|2020-09-08 02:40:00|5946.1|5943.1|5947.6|5944.6|5949.1|5946.1|5944.6|5941.6|3
1599533100000|2020-09-08 02:45:00|5947.3|5944.3|5946.1|5943.1|5949.8|5946.8|5944.3|5941.3|21
1599533400000|2020-09-08 02:50:00|5945.3|5942.3|5942.6|5939.6|5945.8|5942.8|5942.3|5939.3|3
1599533700000|2020-09-08 02:55:00|5942.8|5939.8|5939.8|5936.8|5945.3|5942.3|5939.6|5936.6|12
1599534000000|2020-09-08 03:00:00|5940.1|5937.1|5934.8|5931.8|5942.8|5939.8|5933.6|5930.6|22
1599534300000|2020-09-08 03:05:00|5935.1|5932.1|5933.6|5930.6|5936.1|5933.1|5933.1|5930.1|7
1599534600000|2020-09-08 03:10:00|5933.1|5930.1|5933.6|5930.6|5934.6|5931.6|5932.8|5929.8|5
1599534900000|2020-09-08 03:15:00|5933.3|5930.3|5936.1|5933.1|5936.1|5933.1|5932.1|5929.1|7
1599535200000|2020-09-08 03:20:00|5935.8|5932.8|5937.3|5934.3|5937.6|5934.6|5935.6|5932.6|2
1599535500000|2020-09-08 03:25:00|5937.6|5934.6|5933.1|5930.1|5938.6|5935.6|5931.3|5928.3|9
1599535800000|2020-09-08 03:30:00|5932.8|5929.8|5937.1|5934.1|5937.1|5934.1|5931.8|5928.8|8
1599536100000|2020-09-08 03:35:00|5937.3|5934.3|5938.8|5935.8|5941.3|5938.3|5936.8|5933.8|8
1599536400000|2020-09-08 03:40:00|5939.1|5936.1|5944.6|5941.6|5944.8|5941.8|5939.1|5936.1|0
1599536700000|2020-09-08 03:45:00|5944.3|5941.3|5940.8|5937.8|5944.3|5941.3|5938.6|5935.6|15
1599537000000|2020-09-08 03:50:00|5939.6|5936.6|5941.1|5938.1|5941.1|5938.1|5939.6|5936.6|1
1599537300000|2020-09-08 03:55:00|5940.8|5937.8|5944.1|5941.1|5944.1|5941.1|5940.8|5937.8|0
1599537600000|2020-09-08 04:00:00|5943.8|5940.8|5944.6|5941.6|5944.6|5941.6|5943.8|5940.8|0
1599537900000|2020-09-08 04:05:00|5944.8|5941.8|5944.6|5941.6|5945.3|5942.3|5944.6|5941.6|1
1599538200000|2020-09-08 04:10:00|5944.8|5941.8|5947.6|5944.6|5947.8|5944.8|5944.8|5941.8|0
1599538500000|2020-09-08 04:15:00|5947.8|5944.8|5947.6|5944.6|5947.8|5944.8|5947.6|5944.6|0
1599538800000|2020-09-08 04:20:00|5947.3|5944.3|5947.1|5944.1|5947.6|5944.6|5946.8|5943.8|0
1599539100000|2020-09-08 04:25:00|5946.8|5943.8|5947.3|5944.3|5947.3|5944.3|5946.6|5943.6|0
1599539400000|2020-09-08 04:30:00|5947.1|5944.1|5947.6|5944.6|5947.8|5944.8|5947.1|5944.1|0
1599539700000|2020-09-08 04:35:00|5947.8|5944.8|5946.8|5943.8|5947.8|5944.8|5946.8|5943.8|0
1599540000000|2020-09-08 04:40:00|5946.6|5943.6|5942.8|5939.8|5946.6|5943.6|5942.8|5939.8|5
1599540300000|2020-09-08 04:45:00|5942.6|5939.6|5943.6|5940.6|5943.8|5940.8|5942.6|5939.6|3
1599540600000|2020-09-08 04:50:00|5944.6|5941.6|5945.6|5942.6|5946.1|5943.1|5944.6|5941.6|4
1599540900000|2020-09-08 04:55:00|5945.3|5942.3|5944.8|5941.8|5945.3|5942.3|5943.6|5940.6|11
1599541200000|2020-09-08 05:00:00|5944.6|5941.6|5943.6|5940.6|5945.6|5942.6|5943.1|5940.1|16
1599541500000|2020-09-08 05:05:00|5943.8|5940.8|5941.3|5938.3|5944.1|5941.1|5941.3|5938.3|30
1599541800000|2020-09-08 05:10:00|5941.8|5938.8|5944.6|5941.6|5944.6|5941.6|5938.3|5935.3|29
1599542100000|2020-09-08 05:15:00|5944.3|5941.3|5949.3|5946.3|5950.1|5947.1|5944.1|5941.1|24
1599542400000|2020-09-08 05:20:00|5949.1|5946.1|5949.3|5946.3|5950.8|5947.8|5949.1|5946.1|12
1599542700000|2020-09-08 05:25:00|5949.6|5946.6|5947.3|5944.3|5951.8|5948.8|5947.1|5944.1|55
1599543000000|2020-09-08 05:30:00|5947.1|5944.1|5944.8|5941.8|5947.1|5944.1|5943.8|5940.8|64
1599543300000|2020-09-08 05:35:00|5944.6|5941.6|5942.1|5939.1|5945.3|5942.3|5941.8|5938.8|34
1599543600000|2020-09-08 05:40:00|5941.8|5938.8|5944.6|5941.6|5945.6|5942.6|5941.6|5938.6|59
1599543900000|2020-09-08 05:45:00|5944.3|5941.3|5953.1|5950.1|5954.6|5951.6|5944.3|5941.3|99
1599544200000|2020-09-08 05:50:00|5953.3|5950.3|5954.3|5951.3|5954.3|5951.3|5950.3|5947.3|35
1599544500000|2020-09-08 05:55:00|5954.1|5951.1|5957.6|5954.6|5958.1|5955.1|5952.3|5949.3|46
1599544800000|2020-09-08 06:00:00|5958.1|5955.1|5959.8|5957.8|5963.8|5961.8|5956.6|5954.6|311
1599545100000|2020-09-08 06:05:00|5960.1|5958.1|5963.6|5961.6|5968.3|5966.3|5959.8|5957.8|190
1599545400000|2020-09-08 06:10:00|5963.1|5961.1|5961.3|5959.3|5967.1|5965.1|5960.6|5958.6|184
1599545700000|2020-09-08 06:15:00|5961.1|5959.1|5959.8|5957.8|5966.3|5964.3|5959.3|5957.3|178
1599546000000|2020-09-08 06:20:00|5959.6|5957.6|5952.3|5950.3|5962.8|5960.8|5951.8|5949.8|109
1599546300000|2020-09-08 06:25:00|5952.6|5950.6|5959.3|5957.3|5959.3|5957.3|5950.8|5948.8|81
1599546600000|2020-09-08 06:30:00|5959.1|5957.1|5959.3|5957.3|5961.3|5959.3|5955.8|5953.8|112
1599546900000|2020-09-08 06:35:00|5959.1|5957.1|5964.8|5962.8|5965.8|5963.8|5959.1|5957.1|102
1599547200000|2020-09-08 06:40:00|5964.6|5962.6|5960.8|5958.8|5964.6|5962.6|5958.1|5956.1|93
1599547500000|2020-09-08 06:45:00|5960.6|5958.6|5961.1|5959.1|5964.6|5962.6|5959.8|5957.8|108
1599547800000|2020-09-08 06:50:00|5961.3|5959.3|5961.6|5959.6|5966.1|5964.1|5958.8|5956.8|131
1599548100000|2020-09-08 06:55:00|5961.3|5959.3|5957.6|5955.6|5961.3|5959.3|5955.8|5953.8|150
1599548400000|2020-09-08 07:00:00|5957.1|5956.1|5972.6|5971.6|5975.8|5974.8|5956.3|5955.3|3969
1599548700000|2020-09-08 07:05:00|5972.8|5971.8|5963.8|5962.8|5978.8|5977.8|5957.6|5956.6|2909
1599549000000|2020-09-08 07:10:00|5964.1|5963.1|5985.3|5984.3|5985.3|5984.3|5959.8|5958.8|1798
1599549300000|2020-09-08 07:15:00|5985.8|5984.8|5963.1|5962.1|5987.6|5986.6|5959.6|5958.6|1807
1599549600000|2020-09-08 07:20:00|5962.6|5961.6|5957.3|5956.3|5964.1|5963.1|5948.3|5947.3|1303
1599549900000|2020-09-08 07:25:00|5957.1|5956.1|5975.1|5974.1|5975.1|5974.1|5955.6|5954.6|1936
1599550200000|2020-09-08 07:30:00|5974.8|5973.8|5975.8|5974.8|5978.6|5977.6|5964.8|5963.8|1602
1599550500000|2020-09-08 07:35:00|5975.6|5974.6|5956.6|5955.6|5975.6|5974.6|5951.8|5950.8|1435
1599550800000|2020-09-08 07:40:00|5956.3|5955.3|5948.1|5947.1|5959.4|5958.4|5944.6|5943.6|784
1599551100000|2020-09-08 07:45:00|5948.4|5947.4|5959.4|5958.4|5960.9|5959.9|5947.4|5946.4|765
1599551400000|2020-09-08 07:50:00|5959.6|5958.6|5960.9|5959.9|5965.9|5964.9|5953.4|5952.4|746
1599551700000|2020-09-08 07:55:00|5960.6|5959.6|5955.4|5954.4|5961.9|5960.9|5949.6|5948.6|468
1599552000000|2020-09-08 08:00:00|5954.6|5953.6|5954.1|5953.1|5957.9|5956.9|5946.4|5945.4|412
1599552300000|2020-09-08 08:05:00|5954.4|5953.4|5952.6|5951.6|5955.6|5954.6|5947.9|5946.9|647
1599552600000|2020-09-08 08:10:00|5952.1|5951.1|5932.4|5931.4|5952.1|5951.1|5930.9|5929.9|994
1599552900000|2020-09-08 08:15:00|5932.1|5931.1|5915.9|5914.9|5933.4|5932.4|5912.4|5911.4|1092
1599553200000|2020-09-08 08:20:00|5915.4|5914.4|5903.9|5902.9|5916.4|5915.4|5903.6|5902.6|998
1599553500000|2020-09-08 08:25:00|5903.6|5902.6|5920.1|5919.1|5921.6|5920.6|5903.6|5902.6|994
1599553800000|2020-09-08 08:30:00|5919.9|5918.9|5911.4|5910.4|5919.9|5918.9|5909.9|5908.9|552
1599554100000|2020-09-08 08:35:00|5911.6|5910.6|5919.4|5918.4|5923.6|5922.6|5906.9|5905.9|596
1599554400000|2020-09-08 08:40:00|5919.1|5918.1|5906.6|5905.6|5920.1|5919.1|5904.4|5903.4|646
1599554700000|2020-09-08 08:45:00|5906.9|5905.9|5907.9|5906.9|5910.4|5909.4|5899.6|5898.6|952
1599555000000|2020-09-08 08:50:00|5907.4|5906.4|5905.4|5904.4|5909.9|5908.9|5902.9|5901.9|592
1599555300000|2020-09-08 08:55:00|5905.1|5904.1|5905.9|5904.9|5911.9|5910.9|5903.9|5902.9|725
1599555600000|2020-09-08 09:00:00|5905.6|5904.6|5915.9|5914.9|5916.9|5915.9|5899.4|5898.4|691
1599555900000|2020-09-08 09:05:00|5916.1|5915.1|5914.4|5913.4|5916.1|5915.1|5909.4|5908.4|334
1599556200000|2020-09-08 09:10:00|5914.6|5913.6|5912.4|5911.4|5916.9|5915.9|5910.6|5909.6|480
1599556500000|2020-09-08 09:15:00|5912.6|5911.6|5918.6|5917.6|5919.4|5918.4|5908.6|5907.6|354
1599556800000|2020-09-08 09:20:00|5918.4|5917.4|5913.1|5912.1|5919.1|5918.1|5912.9|5911.9|461
1599557100000|2020-09-08 09:25:00|5912.9|5911.9|5919.6|5918.6|5922.1|5921.1|5911.4|5910.4|631
1599557400000|2020-09-08 09:30:00|5919.4|5918.4|5909.4|5908.4|5919.9|5918.9|5908.9|5907.9|629
1599557700000|2020-09-08 09:35:00|5909.6|5908.6|5918.9|5917.9|5919.1|5918.1|5908.9|5907.9|397
1599558000000|2020-09-08 09:40:00|5919.1|5918.1|5908.6|5907.6|5921.9|5920.9|5908.1|5907.1|756
1599558300000|2020-09-08 09:45:00|5908.4|5907.4|5918.9|5917.9|5920.9|5919.9|5905.9|5904.9|569
1599558600000|2020-09-08 09:50:00|5918.6|5917.6|5913.4|5912.4|5922.4|5921.4|5913.1|5912.1|513
1599558900000|2020-09-08 09:55:00|5914.1|5913.1|5916.9|5915.9|5920.9|5919.9|5911.6|5910.6|700
1599559200000|2020-09-08 10:00:00|5916.6|5915.6|5920.6|5919.6|5922.9|5921.9|5913.1|5912.1|740
1599559500000|2020-09-08 10:05:00|5920.9|5919.9|5924.4|5923.4|5927.9|5926.9|5919.6|5918.6|379
1599559800000|2020-09-08 10:10:00|5924.1|5923.1|5925.6|5924.6|5925.9|5924.9|5919.4|5918.4|454
1599560100000|2020-09-08 10:15:00|5925.4|5924.4|5927.1|5926.1|5932.9|5931.9|5919.4|5918.4|542
1599560400000|2020-09-08 10:20:00|5927.4|5926.4|5923.6|5922.6|5933.9|5932.9|5922.9|5921.9|497
1599560700000|2020-09-08 10:25:00|5923.9|5922.9|5921.4|5920.4|5923.9|5922.9|5917.4|5916.4|626
1599561000000|2020-09-08 10:30:00|5920.6|5919.6|5923.4|5922.4|5927.4|5926.4|5920.4|5919.4|411
1599561300000|2020-09-08 10:35:00|5923.1|5922.1|5918.4|5917.4|5923.4|5922.4|5915.4|5914.4|348
1599561600000|2020-09-08 10:40:00|5917.9|5916.9|5917.9|5916.9|5920.4|5919.4|5914.4|5913.4|381
1599561900000|2020-09-08 10:45:00|5917.6|5916.6|5912.1|5911.1|5918.4|5917.4|5911.9|5910.9|296
1599562200000|2020-09-08 10:50:00|5911.9|5910.9|5907.6|5906.6|5914.6|5913.6|5906.9|5905.9|343
1599562500000|2020-09-08 10:55:00|5907.9|5906.9|5909.1|5908.1|5910.9|5909.9|5904.4|5903.4|612
1599562800000|2020-09-08 11:00:00|5909.4|5908.4|5917.4|5916.4|5917.6|5916.6|5907.9|5906.9|575
1599563100000|2020-09-08 11:05:00|5917.6|5916.6|5919.4|5918.4|5924.9|5923.9|5916.9|5915.9|495
1599563400000|2020-09-08 11:10:00|5918.9|5917.9|5919.4|5918.4|5922.9|5921.9|5916.4|5915.4|388
1599563700000|2020-09-08 11:15:00|5918.9|5917.9|5916.9|5915.9|5921.6|5920.6|5913.9|5912.9|458
1599564000000|2020-09-08 11:20:00|5917.1|5916.1|5915.1|5914.1|5917.6|5916.6|5912.9|5911.9|279
1599564300000|2020-09-08 11:25:00|5914.9|5913.9|5921.1|5920.1|5921.6|5920.6|5914.9|5913.9|370
1599564600000|2020-09-08 11:30:00|5920.9|5919.9|5911.4|5910.4|5920.9|5919.9|5910.1|5909.1|331
1599564900000|2020-09-08 11:35:00|5911.1|5910.1|5905.9|5904.9|5911.1|5910.1|5904.1|5903.1|429
1599565200000|2020-09-08 11:40:00|5907.2|5906.2|5901.2|5900.2|5907.2|5906.2|5900.7|5899.7|432
1599565500000|2020-09-08 11:45:00|5900.9|5899.9|5902.2|5901.2|5905.4|5904.4|5897.9|5896.9|504
1599565800000|2020-09-08 11:50:00|5901.9|5900.9|5905.9|5904.9|5905.9|5904.9|5900.2|5899.2|478
1599566100000|2020-09-08 11:55:00|5905.7|5904.7|5916.7|5915.7|5917.2|5916.2|5904.7|5903.7|539
1599566400000|2020-09-08 12:00:00|5916.9|5915.9|5909.9|5908.9|5917.9|5916.9|5909.9|5908.9|810
1599566700000|2020-09-08 12:05:00|5909.7|5908.7|5906.9|5905.9|5912.9|5911.9|5906.9|5905.9|351
1599567000000|2020-09-08 12:10:00|5907.2|5906.2|5895.9|5894.9|5908.7|5907.7|5893.7|5892.7|860
1599567300000|2020-09-08 12:15:00|5895.4|5894.4|5899.9|5898.9|5903.7|5902.7|5892.7|5891.7|612
1599567600000|2020-09-08 12:20:00|5900.2|5899.2|5899.2|5898.2|5901.9|5900.9|5893.7|5892.7|572
1599567900000|2020-09-08 12:25:00|5898.7|5897.7|5892.2|5891.2|5899.2|5898.2|5891.2|5890.2|481
1599568200000|2020-09-08 12:30:00|5892.4|5891.4|5894.7|5893.7|5899.7|5898.7|5891.2|5890.2|678
1599568500000|2020-09-08 12:35:00|5894.9|5893.9|5879.7|5878.7|5895.4|5894.4|5879.4|5878.4|759
1599568800000|2020-09-08 12:40:00|5879.4|5878.4|5884.7|5883.7|5890.4|5889.4|5877.7|5876.7|678
1599569100000|2020-09-08 12:45:00|5884.9|5883.9|5887.7|5886.7|5891.7|5890.7|5883.2|5882.2|611
1599569400000|2020-09-08 12:50:00|5887.4|5886.4|5887.2|5886.2|5889.9|5888.9|5886.7|5885.7|436
1599569700000|2020-09-08 12:55:00|5887.7|5886.7|5890.4|5889.4|5896.7|5895.7|5887.4|5886.4|811
1599570000000|2020-09-08 13:00:00|5889.7|5888.7|5885.9|5884.9|5891.2|5890.2|5885.4|5884.4|530
1599570300000|2020-09-08 13:05:00|5886.2|5885.2|5889.4|5888.4|5891.9|5890.9|5885.4|5884.4|406
1599570600000|2020-09-08 13:10:00|5889.7|5888.7|5879.9|5878.9|5890.2|5889.2|5879.9|5878.9|1309
1599570900000|2020-09-08 13:15:00|5879.7|5878.7|5886.7|5885.7|5887.7|5886.7|5878.7|5877.7|588
1599571200000|2020-09-08 13:20:00|5886.9|5885.9|5888.9|5887.9|5891.7|5890.7|5884.2|5883.2|524
1599571500000|2020-09-08 13:25:00|5888.7|5887.7|5891.2|5890.2|5894.2|5893.2|5887.2|5886.2|505
1599571800000|2020-09-08 13:30:00|5890.4|5889.4|5884.4|5883.4|5892.7|5891.7|5879.7|5878.7|2008
1599572100000|2020-09-08 13:35:00|5885.2|5884.2|5889.4|5888.4|5893.7|5892.7|5879.7|5878.7|1345
1599572400000|2020-09-08 13:40:00|5889.2|5888.2|5874.7|5873.7|5889.2|5888.2|5872.4|5871.4|1220
1599572700000|2020-09-08 13:45:00|5874.4|5873.4|5881.2|5880.2|5893.2|5892.2|5868.7|5867.7|1941
1599573000000|2020-09-08 13:50:00|5880.9|5879.9|5888.9|5887.9|5894.2|5893.2|5877.7|5876.7|1569
1599573300000|2020-09-08 13:55:00|5889.4|5888.4|5901.4|5900.4|5901.7|5900.7|5886.4|5885.4|1545
1599573600000|2020-09-08 14:00:00|5901.7|5900.7|5877.2|5876.2|5901.9|5900.9|5877.2|5876.2|1208
1599573900000|2020-09-08 14:05:00|5877.7|5876.7|5890.7|5889.7|5891.7|5890.7|5871.9|5870.9|1094
1599574200000|2020-09-08 14:10:00|5889.8|5888.8|5904.8|5903.8|5905.5|5904.5|5889.8|5888.8|1445
1599574500000|2020-09-08 14:15:00|5904.5|5903.5|5899.8|5898.8|5907.5|5906.5|5897.5|5896.5|1274
1599574800000|2020-09-08 14:20:00|5899.5|5898.5|5908|5907|5911|5910|5893.3|5892.3|851
1599575100000|2020-09-08 14:25:00|5908.3|5907.3|5915.3|5914.3|5915.3|5914.3|5908|5907|1012
1599575400000|2020-09-08 14:30:00|5914.8|5913.8|5914.8|5913.8|5918.3|5917.3|5908|5907|1169
1599575700000|2020-09-08 14:35:00|5915.3|5914.3|5922.5|5921.5|5922.8|5921.8|5911|5910|1754
1599576000000|2020-09-08 14:40:00|5922.8|5921.8|5905.3|5904.3|5923.5|5922.5|5903.3|5902.3|894
1599576300000|2020-09-08 14:45:00|5905.5|5904.5|5893.3|5892.3|5906.3|5905.3|5893|5892|862
1599576600000|2020-09-08 14:50:00|5893|5892|5898.3|5897.3|5907.3|5906.3|5891.3|5890.3|964
1599576900000|2020-09-08 14:55:00|5898|5897|5897|5896|5904.8|5903.8|5894.5|5893.5|793
1599577200000|2020-09-08 15:00:00|5897.3|5896.3|5919.5|5918.5|5920.8|5919.8|5891.3|5890.3|1344
1599577500000|2020-09-08 15:05:00|5919.3|5918.3|5926.5|5925.5|5927.3|5926.3|5917|5916|1007
1599577800000|2020-09-08 15:10:00|5926.8|5925.8|5928.3|5927.3|5933.3|5932.3|5923.5|5922.5|691
1599578100000|2020-09-08 15:15:00|5927.3|5926.3|5931.8|5930.8|5935.5|5934.5|5926.8|5925.8|742
1599578400000|2020-09-08 15:20:00|5931.5|5930.5|5928.8|5927.8|5932.5|5931.5|5922.8|5921.8|1108
1599578700000|2020-09-08 15:25:00|5929.5|5928.5|5924.8|5922.8|5932.8|5931.8|5924.8|5922.8|3695
1599579000000|2020-09-08 15:30:00|5923.5|5921.5|5929.5|5927.5|5929.8|5927.8|5908.3|5906.3|8479
1599579300000|2020-09-08 15:35:00|5929.3|5927.3|5915.3|5913.3|5929.3|5927.3|5915.3|5913.3|2765
1599579600000|2020-09-08 15:40:00|5915|5913|5925|5923|5926.5|5924.5|5913.3|5911.3|1032
1599579900000|2020-09-08 15:45:00|5925.3|5923.3|5924|5922|5927.8|5925.8|5920.3|5918.3|595
1599580200000|2020-09-08 15:50:00|5924.3|5922.3|5913.5|5911.5|5925|5923|5913.5|5911.5|587
1599580500000|2020-09-08 15:55:00|5912.5|5910.5|5920.5|5918.5|5926.3|5924.3|5912|5910|481
1599580800000|2020-09-08 16:00:00|5920.8|5918.8|5921.8|5919.8|5926.3|5924.3|5920|5918|355
1599581100000|2020-09-08 16:05:00|5922|5920|5926.8|5924.8|5930.8|5928.8|5920|5918|479
1599581400000|2020-09-08 16:10:00|5926.5|5924.5|5927.3|5925.3|5933|5931|5926|5924|722
1599581700000|2020-09-08 16:15:00|5927.5|5925.5|5931.5|5929.5|5931.5|5929.5|5924.8|5922.8|436
1599582000000|2020-09-08 16:20:00|5931.3|5929.3|5935.5|5933.5|5936.3|5934.3|5926.8|5924.8|470
1599582300000|2020-09-08 16:25:00|5935.3|5933.3|5928.8|5926.8|5936.5|5934.5|5927.3|5925.3|207
1599582600000|2020-09-08 16:30:00|5928.5|5926.5|5927.3|5925.3|5930.8|5928.8|5923.3|5921.3|389
1599582900000|2020-09-08 16:35:00|5927.5|5925.5|5926.3|5924.3|5930.3|5928.3|5924.8|5922.8|319
1599583200000|2020-09-08 16:40:00|5926.5|5924.5|5929.8|5927.8|5931|5929|5923.5|5921.5|181
1599583500000|2020-09-08 16:45:00|5930|5928|5934.3|5932.3|5936.3|5934.3|5928.8|5926.8|186
1599583800000|2020-09-08 16:50:00|5934.5|5932.5|5935.8|5933.8|5937.3|5935.3|5931.5|5929.5|117
1599584100000|2020-09-08 16:55:00|5935.5|5933.5|5936.3|5934.3|5937.5|5935.5|5932.8|5930.8|145
1599584400000|2020-09-08 17:00:00|5936.5|5934.5|5935.3|5933.3|5936.8|5934.8|5931.8|5929.8|147
1599584700000|2020-09-08 17:05:00|5935|5933|5933.8|5931.8|5938.3|5936.3|5933.5|5931.5|146
1599585000000|2020-09-08 17:10:00|5934|5932|5938.8|5936.8|5941|5939|5932.8|5930.8|289
1599585300000|2020-09-08 17:15:00|5938.5|5936.5|5941.5|5939.5|5943.8|5941.8|5938.3|5936.3|274
1599585600000|2020-09-08 17:20:00|5941.3|5939.3|5944|5942|5944.3|5942.3|5938.8|5936.8|149
1599585900000|2020-09-08 17:25:00|5944.5|5942.5|5942.3|5940.3|5946.5|5944.5|5940.8|5938.8|175
1599586200000|2020-09-08 17:30:00|5941.8|5939.8|5946.3|5944.3|5948|5946|5938.5|5936.5|233
1599586500000|2020-09-08 17:35:00|5946.5|5944.5|5950.5|5948.5|5952.3|5950.3|5946|5944|175
1599586800000|2020-09-08 17:40:00|5950.8|5948.8|5950.8|5948.8|5953|5951|5949|5947|207
1599587100000|2020-09-08 17:45:00|5951.3|5949.3|5949.5|5947.5|5951.3|5949.3|5946.3|5944.3|193
1599587400000|2020-09-08 17:50:00|5949.8|5947.8|5951.8|5949.8|5952.3|5950.3|5947.3|5945.3|113
1599587700000|2020-09-08 17:55:00|5952|5950|5950.5|5948.5|5952.8|5950.8|5949.3|5947.3|95
1599588000000|2020-09-08 18:00:00|5950.3|5948.3|5947.5|5945.5|5952|5950|5946.8|5944.8|154
1599588300000|2020-09-08 18:05:00|5947.8|5945.8|5948.8|5946.8|5949.5|5947.5|5945.5|5943.5|158
1599588600000|2020-09-08 18:10:00|5949|5947|5941.5|5939.5|5950|5948|5940.5|5938.5|247
1599588900000|2020-09-08 18:15:00|5941.3|5939.3|5935.5|5933.5|5943|5941|5934.5|5932.5|319
1599589200000|2020-09-08 18:20:00|5935.3|5933.3|5929.3|5927.3|5936.3|5934.3|5927.8|5925.8|365
1599589500000|2020-09-08 18:25:00|5928.8|5926.8|5927.3|5925.3|5931.8|5929.8|5925.8|5923.8|235
1599589800000|2020-09-08 18:30:00|5927|5925|5925.8|5923.8|5927.8|5925.8|5922.3|5920.3|213
1599590100000|2020-09-08 18:35:00|5925.5|5923.5|5916.5|5914.5|5926.3|5924.3|5915|5913|378
1599590400000|2020-09-08 18:40:00|5916.8|5914.8|5909.8|5907.8|5918.3|5916.3|5909.5|5907.5|398
1599590700000|2020-09-08 18:45:00|5909.5|5907.5|5911.5|5909.5|5914.8|5912.8|5908.5|5906.5|272
1599591000000|2020-09-08 18:50:00|5911.3|5909.3|5906.3|5904.3|5912.3|5910.3|5901.8|5899.8|348
1599591300000|2020-09-08 18:55:00|5906|5904|5914.3|5912.3|5917.3|5915.3|5902.8|5900.8|414
1599591600000|2020-09-08 19:00:00|5913.8|5911.8|5899.5|5897.5|5914.5|5912.5|5899.3|5897.3|471
1599591900000|2020-09-08 19:05:00|5899.8|5897.8|5905.3|5903.3|5905.5|5903.5|5899.8|5897.8|320
1599592200000|2020-09-08 19:10:00|5905.8|5903.8|5910|5908|5912|5910|5905|5903|471
1599592500000|2020-09-08 19:15:00|5909.8|5907.8|5910.5|5908.5|5915.5|5913.5|5903.8|5901.8|485
1599592800000|2020-09-08 19:20:00|5910.3|5908.3|5912.8|5910.8|5916.5|5914.5|5909.3|5907.3|330
1599593100000|2020-09-08 19:25:00|5913|5911|5918.3|5916.3|5919.5|5917.5|5910.5|5908.5|247
1599593400000|2020-09-08 19:30:00|5918.5|5916.5|5913.8|5911.8|5923.8|5921.8|5912.8|5910.8|424
1599593700000|2020-09-08 19:35:00|5914|5912|5921.5|5919.5|5924.5|5922.5|5914|5912|356
1599594000000|2020-09-08 19:40:00|5921.8|5919.8|5921.5|5919.5|5925.3|5923.3|5919.5|5917.5|242
1599594300000|2020-09-08 19:45:00|5921.3|5919.3|5917.5|5915.5|5923|5921|5911|5909|347
1599594600000|2020-09-08 19:50:00|5914|5912|5907.5|5905.5|5915|5913|5905|5903|466
1599594900000|2020-09-08 19:55:00|5907.3|5905.3|5908.5|5904.5|5908.5|5905.8|5896.8|5894.8|1061
1599595200000|2020-09-08 20:00:00|5907.8|5903.8|5913.1|5909.1|5920.9|5916.9|5905.5|5901.5|0
1599595500000|2020-09-08 20:05:00|5913.3|5909.3|5907.8|5903.8|5914.6|5910.6|5905.3|5901.3|0
1599595800000|2020-09-08 20:10:00|5908|5904|5910.7|5906.7|5915.1|5911.1|5907.1|5903.1|0
1599596100000|2020-09-08 20:15:00|5910.9|5906.9|5911.7|5907.7|5911.7|5907.7|5909.9|5905.9|0
1599596400000|2020-09-08 20:20:00|5911.1|5907.1|5910.9|5906.9|5911.7|5907.7|5910.5|5906.5|0
1599596700000|2020-09-08 20:25:00|5911.6|5907.6|5911.5|5907.5|5911.9|5907.9|5910.9|5906.9|0
1599597000000|2020-09-08 20:30:00|5914|5910|5911.3|5907.3|5918.1|5914.1|5910.2|5906.2|0
1599597300000|2020-09-08 20:35:00|5911.7|5907.7|5912.5|5908.5|5916.6|5912.6|5911|5907|0
1599597600000|2020-09-08 20:40:00|5912.1|5908.1|5908.8|5904.8|5912.9|5908.9|5908.4|5904.4|0
1599597900000|2020-09-08 20:45:00|5909.1|5905.1|5912.7|5908.7|5915.4|5911.4|5908.8|5904.8|0
1599598200000|2020-09-08 20:50:00|5912.3|5908.3|5912.4|5908.4|5915.3|5911.3|5910.8|5906.8|0
1599598500000|2020-09-08 20:55:00|5913.1|5909.1|5912.3|5908.3|5914.2|5910.2|5910.5|5906.5|0
1599598800000|2020-09-08 21:00:00|5912.6|5908.6|5913|5909|5913|5909|5911.8|5907.8|0
1599599100000|2020-09-08 21:05:00|5913.2|5909.2|5912.1|5908.1|5913.2|5909.2|5911.6|5907.6|0
1599599400000|2020-09-08 21:10:00|5911.7|5907.7|5912.1|5908.1|5912.7|5908.7|5911.7|5907.7|0
1599599700000|2020-09-08 21:15:00|5912.6|5908.6|5911.8|5907.8|5912.7|5908.7|5911.8|5907.8|0
1599600000000|2020-09-08 21:20:00|5911.7|5907.7|5886.3|5882.3|5911.7|5907.7|5885.7|5881.7|0
1599600300000|2020-09-08 21:25:00|5883.3|5879.3|5889.3|5885.3|5893|5889|5883.3|5879.3|0
1599600600000|2020-09-08 21:30:00|5889.4|5885.4|5875|5871|5890.7|5886.7|5871.5|5867.5|0
1599600900000|2020-09-08 21:35:00|5874.5|5870.5|5875.9|5871.9|5878.1|5874.1|5874.5|5870.5|0
1599601200000|2020-09-08 21:40:00|5875.7|5871.7|5863.5|5859.5|5875.8|5871.8|5863.4|5859.4|0
1599601500000|2020-09-08 21:45:00|5863.8|5859.8|5868.8|5864.8|5868.8|5864.8|5858.3|5854.3|0
1599601800000|2020-09-08 21:50:00|5868.9|5864.9|5886.3|5882.3|5886.3|5882.3|5868.8|5864.8|0
1599602100000|2020-09-08 21:55:00|5886|5882|5884.6|5880.6|5887.4|5883.4|5880.8|5876.8|0
1599602400000|2020-09-08 22:00:00|5884|5880|5871.6|5867.6|5889.8|5885.8|5867.4|5863.4|0
1599602700000|2020-09-08 22:05:00|5871.8|5867.8|5862|5858|5873.6|5869.6|5862|5858|0
1599603000000|2020-09-08 22:10:00|5861.9|5857.9|5864.3|5860.3|5864.8|5860.8|5852.8|5848.8|0
1599603300000|2020-09-08 22:15:00|5864.5|5860.5|5874.5|5870.5|5874.7|5870.7|5864.5|5860.5|0
1599603600000|2020-09-08 22:20:00|5874.7|5870.7|5877.7|5873.7|5884.2|5880.2|5872.8|5868.8|0
1599603900000|2020-09-08 22:25:00|5877.9|5873.9|5875.6|5871.6|5878.8|5874.8|5870.5|5866.5|0
1599604200000|2020-09-08 22:30:00|5876.2|5872.2|5873.3|5869.3|5879.9|5875.9|5872.5|5868.5|0
1599604500000|2020-09-08 22:35:00|5874.1|5870.1|5871.1|5867.1|5874.8|5870.8|5870.2|5866.2|0
1599604800000|2020-09-08 22:40:00|5871.4|5867.4|5872.4|5868.4|5875.3|5871.3|5868.8|5864.8|0
1599605100000|2020-09-08 22:45:00|5872.2|5868.2|5872.4|5868.4|5876|5872|5871.7|5867.7|0
1599605400000|2020-09-08 22:50:00|5872.6|5868.6|5876.2|5872.2|5882.1|5878.1|5872.6|5868.6|0
1599605700000|2020-09-08 22:55:00|5876|5872|5877.3|5873.3|5879.9|5875.9|5875.1|5871.1|0
1599606000000|2020-09-08 23:00:00|5877.7|5873.7|5872.3|5868.3|5878.1|5874.1|5868.4|5864.4|0
1599606300000|2020-09-08 23:05:00|5872.7|5868.7|5878.6|5874.6|5880.7|5876.7|5872|5868|0
1599606600000|2020-09-08 23:10:00|5879.6|5875.6|5884.4|5880.4|5884.4|5880.4|5878.3|5874.3|0
1599606900000|2020-09-08 23:15:00|5884.2|5880.2|5885.4|5881.4|5889.9|5885.9|5884|5880|0
1599607200000|2020-09-08 23:20:00|5885.6|5881.6|5887|5883|5889.1|5885.1|5885.4|5881.4|0
1599607500000|2020-09-08 23:25:00|5887.2|5883.2|5883|5879|5888.3|5884.3|5880.6|5876.6|0
1599607800000|2020-09-08 23:30:00|5882.8|5878.8|5881.4|5877.4|5884.9|5880.9|5880.3|5876.3|0
1599608100000|2020-09-08 23:35:00|5881.8|5877.8|5882.1|5878.1|5882.3|5878.3|5876.5|5872.5|0
1599608400000|2020-09-08 23:40:00|5882.3|5878.3|5886.9|5882.9|5887.7|5883.7|5882.1|5878.1|0
1599608700000|2020-09-08 23:45:00|5886.7|5882.7|5890.1|5886.1|5890.3|5886.3|5885.8|5881.8|0
1599609000000|2020-09-08 23:50:00|5890.3|5886.3|5893|5889|5893.3|5889.3|5888.1|5884.1|0
1599609300000|2020-09-08 23:55:00|5892.8|5888.8|5881.2|5877.2|5893|5889|5880.8|5876.8|0
1599609600000|2020-09-09 00:00:00|5881|5877|5882.5|5879.5|5884.5|5881.5|5869.3|5865.3|159
1599609900000|2020-09-09 00:05:00|5882.8|5879.8|5882.3|5879.3|5887.3|5884.3|5880.3|5877.3|85
1599610200000|2020-09-09 00:10:00|5882.5|5879.5|5890.5|5887.5|5891.3|5888.3|5881.3|5878.3|56
1599610500000|2020-09-09 00:15:00|5890.3|5887.3|5892|5889|5893|5890|5882.8|5879.8|97
1599610800000|2020-09-09 00:20:00|5891.3|5888.3|5891.3|5888.3|5892.8|5889.8|5888.8|5885.8|12
1599611100000|2020-09-09 00:25:00|5891|5888|5889|5886|5891|5888|5887|5884|36
1599611400000|2020-09-09 00:30:00|5889.3|5886.3|5895|5892|5895|5892|5888.5|5885.5|28
1599611700000|2020-09-09 00:35:00|5894.5|5891.5|5905.5|5902.5|5905.5|5902.5|5894.3|5891.3|37
1599612000000|2020-09-09 00:40:00|5906|5903|5904|5901|5907|5904|5902|5899|17
1599612300000|2020-09-09 00:45:00|5903.8|5900.8|5900.5|5897.5|5904.5|5901.5|5899.5|5896.5|9
1599612600000|2020-09-09 00:50:00|5900.8|5897.8|5902|5899|5902.5|5899.5|5898.5|5895.5|11
1599612900000|2020-09-09 00:55:00|5902.3|5899.3|5902.5|5899.5|5906.5|5903.5|5897.5|5894.5|4
1599613200000|2020-09-09 01:00:00|5901.5|5898.5|5901.5|5898.5|5902.3|5899.3|5894.8|5891.8|8
1599613500000|2020-09-09 01:05:00|5901.8|5898.8|5889.3|5886.3|5904.3|5901.3|5889.3|5886.3|12
1599613800000|2020-09-09 01:10:00|5889.5|5886.5|5893|5890|5893|5890|5885.5|5882.5|4
1599614100000|2020-09-09 01:15:00|5892.5|5889.5|5896.5|5893.5|5897|5894|5891.5|5888.5|37
1599614400000|2020-09-09 01:20:00|5896.3|5893.3|5898.8|5895.8|5899.3|5896.3|5895.5|5892.5|13
1599614700000|2020-09-09 01:25:00|5898.3|5895.3|5900.3|5897.3|5901|5898|5896.3|5893.3|14
1599615000000|2020-09-09 01:30:00|5900.5|5897.5|5904|5901|5904.3|5901.3|5896.8|5893.8|35
1599615300000|2020-09-09 01:35:00|5904.5|5901.5|5910.3|5907.3|5911.8|5908.8|5904|5901|33
1599615600000|2020-09-09 01:40:00|5910|5907|5915.3|5912.3|5915.5|5912.5|5908.8|5905.8|28
1599615900000|2020-09-09 01:45:00|5915|5912|5911.8|5908.8|5915.5|5912.5|5909.5|5906.5|43
1599616200000|2020-09-09 01:50:00|5912|5909|5908.5|5905.5|5912|5909|5908.5|5905.5|24
1599616500000|2020-09-09 01:55:00|5908.3|5905.3|5907.5|5904.5|5908.8|5905.8|5904.3|5901.3|21
1599616800000|2020-09-09 02:00:00|5907.8|5904.8|5903.3|5900.3|5907.8|5904.8|5901.8|5898.8|10
1599617100000|2020-09-09 02:05:00|5903.5|5900.5|5904.8|5901.8|5907.5|5904.5|5903.5|5900.5|12
1599617400000|2020-09-09 02:10:00|5905.3|5902.3|5911.8|5908.8|5913|5910|5905.3|5902.3|9
1599617700000|2020-09-09 02:15:00|5911.3|5908.3|5906.3|5903.3|5912|5909|5902.8|5899.8|4
1599618000000|2020-09-09 02:20:00|5906|5903|5901.5|5898.5|5906|5903|5901|5898|3
1599618300000|2020-09-09 02:25:00|5902.5|5899.5|5905.5|5902.5|5908|5905|5899.3|5896.3|14
1599618600000|2020-09-09 02:30:00|5905.3|5902.3|5894.5|5891.5|5905.3|5902.3|5894.5|5891.5|4
1599618900000|2020-09-09 02:35:00|5894.8|5891.8|5901|5898|5901|5898|5893|5890|5
1599619200000|2020-09-09 02:40:00|5901.3|5898.3|5899.3|5896.3|5901.8|5898.8|5896.3|5893.3|2
1599619500000|2020-09-09 02:45:00|5898.3|5895.3|5902.3|5899.3|5903.8|5900.8|5897.8|5894.8|11
1599619800000|2020-09-09 02:50:00|5902.5|5899.5|5900.8|5897.8|5903.8|5900.8|5898.8|5895.8|14
1599620100000|2020-09-09 02:55:00|5901|5898|5903|5900|5903.3|5900.3|5899|5896|21
1599620400000|2020-09-09 03:00:00|5903.3|5900.3|5901.8|5898.8|5903.8|5900.8|5901|5898|16
1599620700000|2020-09-09 03:05:00|5902|5899|5902.8|5899.8|5904.3|5901.3|5900.8|5897.8|5
1599621000000|2020-09-09 03:10:00|5902.5|5899.5|5900|5897|5902.8|5899.8|5900|5897|9
1599621300000|2020-09-09 03:15:00|5901|5898|5906|5903|5906|5903|5900|5897|15
1599621600000|2020-09-09 03:20:00|5905|5902|5904.8|5901.8|5905|5902|5903.8|5900.8|8
1599621900000|2020-09-09 03:25:00|5905|5902|5903|5900|5905|5902|5901.8|5898.8|8
1599622200000|2020-09-09 03:30:00|5902.5|5899.5|5903.3|5900.3|5903.3|5900.3|5902|5899|2
1599622500000|2020-09-09 03:35:00|5903.5|5900.5|5903.5|5900.5|5903.8|5900.8|5902.5|5899.5|0
1599622800000|2020-09-09 03:40:00|5903.3|5900.3|5904|5901|5904|5901|5902.5|5899.5|1
1599623100000|2020-09-09 03:45:00|5903.8|5900.8|5907.8|5904.8|5910.3|5907.3|5903.8|5900.8|5
1599623400000|2020-09-09 03:50:00|5907.5|5904.5|5907.8|5904.8|5907.8|5904.8|5905.8|5902.8|9
1599623700000|2020-09-09 03:55:00|5907.5|5904.5|5907.5|5904.5|5909.8|5906.8|5907.5|5904.5|1
1599624000000|2020-09-09 04:00:00|5907.3|5904.3|5903.8|5900.8|5907.3|5904.3|5903.5|5900.5|0
1599624300000|2020-09-09 04:05:00|5903.5|5900.5|5903.5|5900.5|5903.5|5900.5|5903.5|5900.5|1
1599624600000|2020-09-09 04:10:00|5903.8|5900.8|5904|5901|5904.8|5901.8|5902.3|5899.3|20
1599624900000|2020-09-09 04:15:00|5904.5|5901.5|5913|5910|5913.3|5910.3|5904.5|5901.5|13
1599625200000|2020-09-09 04:20:00|5913.8|5910.8|5912.8|5909.8|5913.8|5910.8|5910.8|5907.8|15
1599625500000|2020-09-09 04:25:00|5913|5910|5914.3|5911.3|5915|5912|5913|5910|28
1599625800000|2020-09-09 04:30:00|5914|5911|5914.5|5911.5|5915|5912|5909.8|5906.8|45
1599626100000|2020-09-09 04:35:00|5914.3|5911.3|5911.8|5908.8|5914.5|5911.5|5911|5908|44
1599626400000|2020-09-09 04:40:00|5912|5909|5910.3|5907.3|5912|5909|5907.8|5904.8|26
1599626700000|2020-09-09 04:45:00|5910.5|5907.5|5910|5907|5912.5|5909.5|5907.8|5904.8|30
1599627000000|2020-09-09 04:50:00|5910.3|5907.3|5910|5907|5912|5909|5908.5|5905.5|35
1599627300000|2020-09-09 04:55:00|5910.3|5907.3|5909|5906|5911.8|5908.8|5907.8|5904.8|43
1599627600000|2020-09-09 05:00:00|5909.3|5906.3|5913.8|5910.8|5916.3|5913.3|5907|5904|40
1599627900000|2020-09-09 05:05:00|5914|5911|5918.3|5915.3|5918.8|5915.8|5914|5911|55
1599628200000|2020-09-09 05:10:00|5918.5|5915.5|5923.8|5920.8|5924|5921|5918.5|5915.5|44
1599628500000|2020-09-09 05:15:00|5924|5921|5921.8|5918.8|5927.3|5924.3|5921.8|5918.8|62
1599628800000|2020-09-09 05:20:00|5922|5919|5916.3|5913.3|5923|5920|5915.5|5912.5|76
1599629100000|2020-09-09 05:25:00|5916|5913|5914.3|5911.3|5917.5|5914.5|5913.5|5910.5|41
1599629400000|2020-09-09 05:30:00|5914.5|5911.5|5913|5910|5917|5914|5908.8|5905.8|105
1599629700000|2020-09-09 05:35:00|5913.3|5910.3|5906.3|5903.3|5913.3|5910.3|5906|5903|88
1599630000000|2020-09-09 05:40:00|5904.3|5901.3|5905.5|5902.5|5906.5|5903.5|5902.3|5899.3|147
1599630300000|2020-09-09 05:45:00|5905.8|5902.8|5907.3|5904.3|5907.3|5904.3|5903|5900|74
1599630600000|2020-09-09 05:50:00|5907.5|5904.5|5897.8|5894.8|5908.8|5905.8|5897.5|5894.5|118
1599630900000|2020-09-09 05:55:00|5897.5|5894.5|5898.5|5895.5|5900|5897|5897.3|5894.3|43
1599631200000|2020-09-09 06:00:00|5898.8|5895.8|5902.8|5900.8|5910.3|5908.3|5898|5895.5|452
1599631500000|2020-09-09 06:05:00|5902.5|5900.5|5903.3|5901.3|5908.8|5906.8|5901.8|5899.8|332
1599631800000|2020-09-09 06:10:00|5903|5901|5895.8|5893.8|5904.3|5902.3|5893.8|5891.8|639
1599632100000|2020-09-09 06:15:00|5896|5894|5892.3|5890.3|5897.5|5895.5|5889.3|5887.3|398
1599632400000|2020-09-09 06:20:00|5892.5|5890.5|5893.8|5891.8|5893.8|5891.8|5885.3|5883.3|219
1599632700000|2020-09-09 06:25:00|5893.5|5891.5|5894.5|5892.5|5896.5|5894.5|5890.8|5888.8|161
1599633000000|2020-09-09 06:30:00|5894.3|5892.3|5901|5899|5902|5900|5893.3|5891.3|184
1599633300000|2020-09-09 06:35:00|5900.8|5898.8|5897.5|5895.5|5902.3|5900.3|5896.5|5894.5|132
1599633600000|2020-09-09 06:40:00|5897.3|5895.3|5896.3|5894.3|5898.5|5896.5|5892|5890|164
1599633900000|2020-09-09 06:45:00|5896|5894|5910.3|5908.3|5910.8|5908.8|5895.8|5893.8|274
1599634200000|2020-09-09 06:50:00|5910|5908|5912|5910|5912.8|5910.8|5908.8|5906.8|131
1599634500000|2020-09-09 06:55:00|5911.8|5909.8|5918|5916|5918|5916|5911.3|5909.3|255
1599634800000|2020-09-09 07:00:00|5917.5|5916.5|5938.3|5937.3|5945.3|5944.3|5917.5|5916.5|4974
1599635100000|2020-09-09 07:05:00|5938|5937|5939|5938|5943.3|5942.3|5924.8|5923.8|2528
1599635400000|2020-09-09 07:10:00|5940|5939|5971.3|5970.3|5974.8|5973.8|5939.8|5938.8|2878
1599635700000|2020-09-09 07:15:00|5972.8|5971.8|5952.3|5951.3|5972.8|5971.8|5950.3|5949.3|2416
1599636000000|2020-09-09 07:20:00|5952.5|5951.5|5974.3|5973.3|5981.5|5980.5|5952|5951|2127
1599636300000|2020-09-09 07:25:00|5974|5973|5963.3|5962.3|5974.5|5973.5|5955.8|5954.8|1186
1599636600000|2020-09-09 07:30:00|5964|5963|5992|5991|5995|5994|5962|5961|2681
1599636900000|2020-09-09 07:35:00|5992.3|5991.3|5989|5988|5996.8|5995.8|5981.3|5980.3|2188
1599637200000|2020-09-09 07:40:00|5988.2|5987.2|5996.7|5995.7|6002.5|6001.5|5988|5987|1997
1599637500000|2020-09-09 07:45:00|5997|5996|5993.7|5992.7|6003|6002|5989|5988|1054
1599637800000|2020-09-09 07:50:00|5993.5|5992.5|5980.2|5979.2|5997.2|5996.2|5980|5979|2106
1599638100000|2020-09-09 07:55:00|5980.5|5979.5|5974.2|5973.2|5986.7|5985.7|5970.5|5969.5|1221
1599638400000|2020-09-09 08:00:00|5975.2|5974.2|5991.5|5990.5|5994|5993|5972|5971|1390
1599638700000|2020-09-09 08:05:00|5991|5990|6001.5|6000.5|6001.5|6000.5|5991|5990|970
1599639000000|2020-09-09 08:10:00|6001.2|6000.2|5992|5991|6005|6004|5990|5989|857
1599639300000|2020-09-09 08:15:00|5992.5|5991.5|5993|5992|6002|6001|5992.5|5991.5|675
1599639600000|2020-09-09 08:20:00|5992.7|5991.7|5988.5|5987.5|6000.5|5999.5|5988.2|5987.2|893
1599639900000|2020-09-09 08:25:00|5988.7|5987.7|5989|5988|5990.7|5989.7|5980.5|5979.5|746
1599640200000|2020-09-09 08:30:00|5989.2|5988.2|5987.2|5986.2|5995|5994|5985|5984|474
1599640500000|2020-09-09 08:35:00|5987.5|5986.5|5982|5981|5991|5990|5982|5981|416
1599640800000|2020-09-09 08:40:00|5980.5|5979.5|5967.7|5966.7|5982.5|5981.5|5966|5965|905
1599641100000|2020-09-09 08:45:00|5968|5967|5979.7|5978.7|5980.5|5979.5|5967.2|5966.2|957
1599641400000|2020-09-09 08:50:00|5979.5|5978.5|5976.5|5975.5|5983|5982|5975.2|5974.2|617
1599641700000|2020-09-09 08:55:00|5976.2|5975.2|5971.5|5970.5|5981.2|5980.2|5970|5969|472
1599642000000|2020-09-09 09:00:00|5971.2|5970.2|5964|5963|5974|5973|5962.2|5961.2|513
1599642300000|2020-09-09 09:05:00|5963.7|5962.7|5969.7|5968.7|5973|5972|5963|5962|331
1599642600000|2020-09-09 09:10:00|5970|5969|5982|5981|5982|5981|5966.2|5965.2|482
1599642900000|2020-09-09 09:15:00|5982.2|5981.2|5985|5984|5985.2|5984.2|5979|5978|572
1599643200000|2020-09-09 09:20:00|5985.2|5984.2|5986|5985|5988.2|5987.2|5982.2|5981.2|387
1599643500000|2020-09-09 09:25:00|5985.7|5984.7|5983.2|5982.2|5989.7|5988.7|5983|5982|325
1599643800000|2020-09-09 09:30:00|5983|5982|5982.7|5981.7|5986.5|5985.5|5977|5976|330
1599644100000|2020-09-09 09:35:00|5983|5982|5984.2|5983.2|5988.5|5987.5|5981.5|5980.5|346
1599644400000|2020-09-09 09:40:00|5984.5|5983.5|5982.5|5981.5|5985|5984|5978|5977|297
1599644700000|2020-09-09 09:45:00|5982.7|5981.7|5984|5983|5987.5|5986.5|5982.5|5981.5|397
1599645000000|2020-09-09 09:50:00|5984.2|5983.2|5980.2|5979.2|5984.7|5983.7|5979|5978|255
1599645300000|2020-09-09 09:55:00|5980|5979|5988|5987|5989.5|5988.5|5979.7|5978.7|511
1599645600000|2020-09-09 10:00:00|5987.7|5986.7|5982.5|5981.5|5993|5992|5982.5|5981.5|661
1599645900000|2020-09-09 10:05:00|5982.7|5981.7|5986.5|5985.5|5988|5987|5978.5|5977.5|586
1599646200000|2020-09-09 10:10:00|5986.7|5985.7|5979.7|5978.7|5989|5988|5979.2|5978.2|845
1599646500000|2020-09-09 10:15:00|5980|5979|5979.5|5978.5|5982.5|5981.5|5977|5976|523
1599646800000|2020-09-09 10:20:00|5979.7|5978.7|5978.2|5977.2|5980.5|5979.5|5974|5973|471
1599647100000|2020-09-09 10:25:00|5978|5977|5977.5|5976.5|5979.5|5978.5|5975.5|5974.5|416
1599647400000|2020-09-09 10:30:00|5977.7|5976.7|5978.7|5977.7|5982|5981|5976.7|5975.7|634
1599647700000|2020-09-09 10:35:00|5979|5978|5976|5975|5979|5978|5974|5973|398
1599648000000|2020-09-09 10:40:00|5976.2|5975.2|5976.2|5975.2|5977|5976|5974|5973|340
1599648300000|2020-09-09 10:45:00|5976.5|5975.5|5973.2|5972.2|5978|5977|5972|5971|339
1599648600000|2020-09-09 10:50:00|5973.5|5972.5|5972|5971|5976.5|5975.5|5970|5969|282
1599648900000|2020-09-09 10:55:00|5972.2|5971.2|5976|5975|5976|5975|5971.2|5970.2|667
1599649200000|2020-09-09 11:00:00|5975.5|5974.5|5967.7|5966.7|5978|5977|5967.5|5966.5|936
1599649500000|2020-09-09 11:05:00|5967.5|5966.5|5966.5|5965.5|5968|5967|5960.2|5959.2|842
1599649800000|2020-09-09 11:10:00|5966.7|5965.7|5961|5960|5969|5968|5959.2|5958.2|374
1599650100000|2020-09-09 11:15:00|5961.2|5960.2|5967.7|5966.7|5969.2|5968.2|5961|5960|390
1599650400000|2020-09-09 11:20:00|5968|5967|5969.7|5968.7|5970.5|5969.5|5966|5965|386
1599650700000|2020-09-09 11:25:00|5969.5|5968.5|5976.7|5975.7|5977.2|5976.2|5967.5|5966.5|290
1599651000000|2020-09-09 11:30:00|5977|5976|5977.2|5976.2|5979.5|5978.5|5972|5971|756
1599651300000|2020-09-09 11:35:00|5977.5|5976.5|5981.5|5980.5|5983.5|5982.5|5977.2|5976.2|610
1599651600000|2020-09-09 11:40:00|5982.3|5981.3|5986|5985|5987|5986|5975.8|5974.8|817
1599651900000|2020-09-09 11:45:00|5986.3|5985.3|5984.8|5983.8|5990|5989|5982.3|5981.3|525
1599652200000|2020-09-09 11:50:00|5985|5984|5989.8|5988.8|5991.3|5990.3|5985|5984|506
1599652500000|2020-09-09 11:55:00|5990|5989|5987.3|5986.3|5990.8|5989.8|5986.5|5985.5|629
1599652800000|2020-09-09 12:00:00|5987.5|5986.5|5986.8|5985.8|5993.8|5992.8|5986|5985|860
1599653100000|2020-09-09 12:05:00|5987|5986|5992.5|5991.5|5993.3|5992.3|5983|5982|795
1599653400000|2020-09-09 12:10:00|5992.8|5991.8|5996.3|5995.3|5997.8|5996.8|5991.3|5990.3|497
1599653700000|2020-09-09 12:15:00|5996.5|5995.5|5988.3|5987.3|5999.3|5998.3|5987.3|5986.3|576
1599654000000|2020-09-09 12:20:00|5988|5987|5987.8|5986.8|5990|5989|5985|5984|441
1599654300000|2020-09-09 12:25:00|5987.5|5986.5|5989|5988|5992.3|5991.3|5986.3|5985.3|282
1599654600000|2020-09-09 12:30:00|5988.8|5987.8|5986.3|5985.3|5990.5|5989.5|5982.8|5981.8|373
1599654900000|2020-09-09 12:35:00|5986.5|5985.5|5996.5|5995.5|5997|5996|5986.5|5985.5|602
1599655200000|2020-09-09 12:40:00|5996.8|5995.8|5996.3|5995.3|5997.5|5996.5|5992|5991|549
1599655500000|2020-09-09 12:45:00|5996.5|5995.5|5999.3|5998.3|6002.3|6001.3|5996.5|5995.5|770
1599655800000|2020-09-09 12:50:00|5999.8|5998.8|5994.8|5993.8|6000.8|5999.8|5993.3|5992.3|749
1599656100000|2020-09-09 12:55:00|5994.5|5993.5|6000.3|5999.3|6000.8|5999.8|5992.3|5991.3|632
1599656400000|2020-09-09 13:00:00|5999.8|5998.8|6001.8|6000.8|6004.3|6003.3|5998.3|5997.3|653
1599656700000|2020-09-09 13:05:00|6001.5|6000.5|6007.3|6006.3|6008.5|6007.5|6001.3|6000.3|704
1599657000000|2020-09-09 13:10:00|6007|6006|6012.5|6011.5|6013|6012|6005|6004|695
1599657300000|2020-09-09 13:15:00|6012.8|6011.8|6009.8|6008.8|6013.8|6012.8|6006.3|6005.3|714
1599657600000|2020-09-09 13:20:00|6009.5|6008.5|6012.8|6011.8|6016.8|6015.8|6008.8|6007.8|767
1599657900000|2020-09-09 13:25:00|6012.3|6011.3|6010|6009|6014|6013|6009|6008|852
1599658200000|2020-09-09 13:30:00|6009.8|6008.8|6001.8|6000.8|6010.8|6009.8|6000.8|5999.8|2477
1599658500000|2020-09-09 13:35:00|6002.3|6001.3|6004.5|6003.5|6011.3|6010.3|6001.3|6000.3|1030
1599658800000|2020-09-09 13:40:00|6004.8|6003.8|6008|6007|6012.3|6011.3|6003.3|6002.3|1461
1599659100000|2020-09-09 13:45:00|6008.3|6007.3|6009|6008|6012.8|6011.8|6005.8|6004.8|1138
1599659400000|2020-09-09 13:50:00|6009.3|6008.3|6018.5|6017.5|6020.8|6019.8|6009|6008|1295
1599659700000|2020-09-09 13:55:00|6018.3|6017.3|6022|6021|6022|6021|6013.5|6012.5|979
1599660000000|2020-09-09 14:00:00|6022.3|6021.3|6020.3|6019.3|6028|6027|6019.3|6018.3|1875
1599660300000|2020-09-09 14:05:00|6020.5|6019.5|6010.8|6009.8|6021.8|6020.8|6010.5|6009.5|1524
1599660600000|2020-09-09 14:10:00|6010.7|6009.7|6015.7|6014.7|6018.9|6017.9|6010.7|6009.7|1017
1599660900000|2020-09-09 14:15:00|6016.2|6015.2|6018.7|6017.7|6023.4|6022.4|6016.2|6015.2|947
1599661200000|2020-09-09 14:20:00|6018.4|6017.4|6025.7|6024.7|6027.4|6026.4|6015.7|6014.7|743
1599661500000|2020-09-09 14:25:00|6025.9|6024.9|6023.7|6022.7|6032.4|6031.4|6023.7|6022.7|954
1599661800000|2020-09-09 14:30:00|6023.9|6022.9|6018.7|6017.7|6027.2|6026.2|6018.4|6017.4|1072
1599662100000|2020-09-09 14:35:00|6018.9|6017.9|6023.2|6022.2|6024.7|6023.7|6018.7|6017.7|974
1599662400000|2020-09-09 14:40:00|6022.9|6021.9|6016.2|6015.2|6027.2|6026.2|6015.7|6014.7|925
1599662700000|2020-09-09 14:45:00|6015.9|6014.9|6013.4|6012.4|6024.4|6023.4|6009.7|6008.7|983
1599663000000|2020-09-09 14:50:00|6013.2|6012.2|6008.2|6007.2|6017.9|6016.9|6008.2|6007.2|1257
1599663300000|2020-09-09 14:55:00|6008.7|6007.7|6017.7|6016.7|6018.7|6017.7|6007.9|6006.9|1913
1599663600000|2020-09-09 15:00:00|6018.7|6017.7|6029.2|6028.2|6030.7|6029.7|6018.7|6017.7|2088
1599663900000|2020-09-09 15:05:00|6029.4|6028.4|6015.7|6014.7|6029.9|6028.9|6014.7|6013.7|823
1599664200000|2020-09-09 15:10:00|6015.9|6014.9|6021.7|6020.7|6026.2|6025.2|6013.2|6012.2|616
1599664500000|2020-09-09 15:15:00|6021.9|6020.9|6019.7|6018.7|6023.2|6022.2|6017.2|6016.2|724
1599664800000|2020-09-09 15:20:00|6019.2|6018.2|6020.7|6019.7|6024.4|6023.4|6017.2|6016.2|676
1599665100000|2020-09-09 15:25:00|6020.4|6019.4|6026.2|6024.2|6029.2|6028.2|6020.2|6019.2|2829
1599665400000|2020-09-09 15:30:00|6026.1|6024.1|6014.6|6012.6|6027.6|6025.6|6013.8|6011.8|5463
1599665700000|2020-09-09 15:35:00|6014.3|6012.3|6014.1|6012.1|6017.1|6015.1|6011.1|6009.1|1901
1599666000000|2020-09-09 15:40:00|6013.8|6011.8|6012.6|6010.6|6016.6|6014.6|6009.8|6007.8|804
1599666300000|2020-09-09 15:45:00|6012.8|6010.8|6008.1|6006.1|6015.6|6013.6|6007.6|6005.6|561
1599666600000|2020-09-09 15:50:00|6008.3|6006.3|6009.6|6007.6|6014.1|6012.1|6007.3|6005.3|445
1599666900000|2020-09-09 15:55:00|6009.8|6007.8|6008.1|6006.1|6011.3|6009.3|6007.6|6005.6|259
1599667200000|2020-09-09 16:00:00|6008.3|6006.3|6010.3|6008.3|6011.3|6009.3|6006.8|6004.8|278
1599667500000|2020-09-09 16:05:00|6010.1|6008.1|6009.6|6007.6|6011.1|6009.1|6006.3|6004.3|238
1599667800000|2020-09-09 16:10:00|6009.8|6007.8|6012.1|6010.1|6014.1|6012.1|6009.8|6007.8|326
1599668100000|2020-09-09 16:15:00|6012.3|6010.3|6015.1|6013.1|6015.6|6013.6|6011.1|6009.1|355
1599668400000|2020-09-09 16:20:00|6014.6|6012.6|6011.1|6009.1|6015.6|6013.6|6010.3|6008.3|178
1599668700000|2020-09-09 16:25:00|6010.8|6008.8|6007.8|6005.8|6012.8|6010.8|6007.1|6005.1|198
1599669000000|2020-09-09 16:30:00|6008.1|6006.1|6011.3|6009.3|6013.6|6011.6|6005.1|6003.1|694
1599669300000|2020-09-09 16:35:00|6011.1|6009.1|6013.3|6011.3|6014.1|6012.1|6010.8|6008.8|131
1599669600000|2020-09-09 16:40:00|6013.1|6011.1|6013.6|6011.6|6015.6|6013.6|6011.1|6009.1|356
1599669900000|2020-09-09 16:45:00|6013.8|6011.8|6014.8|6012.8|6015.6|6013.6|6012.6|6010.6|463
1599670200000|2020-09-09 16:50:00|6015.1|6013.1|6014.6|6012.6|6016.8|6014.8|6014.6|6012.6|137
1599670500000|2020-09-09 16:55:00|6014.8|6012.8|6017.1|6015.1|6019.3|6017.3|6014.6|6012.6|222
1599670800000|2020-09-09 17:00:00|6017.6|6015.6|6020.1|6018.1|6021.1|6019.1|6017.1|6015.1|367
1599671100000|2020-09-09 17:05:00|6020.3|6018.3|6024.1|6022.1|6024.8|6022.8|6019.8|6017.8|221
1599671400000|2020-09-09 17:10:00|6024.6|6022.6|6027.1|6025.1|6027.8|6025.8|6024.1|6022.1|173
1599671700000|2020-09-09 17:15:00|6026.8|6024.8|6022.8|6020.8|6027.8|6025.8|6021.3|6019.3|256
1599672000000|2020-09-09 17:20:00|6023.1|6021.1|6023.3|6021.3|6024.8|6022.8|6022.1|6020.1|83
1599672300000|2020-09-09 17:25:00|6023.6|6021.6|6024.8|6022.8|6026.6|6024.6|6023.1|6021.1|83
1599672600000|2020-09-09 17:30:00|6025.6|6023.6|6027.1|6025.1|6027.1|6025.1|6022.8|6020.8|124
1599672900000|2020-09-09 17:35:00|6027.3|6025.3|6028.1|6026.1|6030.1|6028.1|6026.8|6024.8|97
1599673200000|2020-09-09 17:40:00|6028.3|6026.3|6021.8|6019.8|6029.1|6027.1|6021.6|6019.6|91
1599673500000|2020-09-09 17:45:00|6021.6|6019.6|6023.8|6021.8|6024.3|6022.3|6020.3|6018.3|104
1599673800000|2020-09-09 17:50:00|6024.1|6022.1|6023.1|6021.1|6025.1|6023.1|6020.1|6018.1|91
1599674100000|2020-09-09 17:55:00|6022.8|6020.8|6022.3|6020.3|6023.6|6021.6|6021.1|6019.1|80
1599674400000|2020-09-09 18:00:00|6022.6|6020.6|6020.6|6018.6|6023.8|6021.8|6019.3|6017.3|103
1599674700000|2020-09-09 18:05:00|6020.3|6018.3|6025.3|6023.3|6025.6|6023.6|6019.8|6017.8|118
1599675000000|2020-09-09 18:10:00|6025.1|6023.1|6025.3|6023.3|6027.3|6025.3|6024.6|6022.6|37
1599675300000|2020-09-09 18:15:00|6025.1|6023.1|6024.6|6022.6|6027.1|6025.1|6023.8|6021.8|119
1599675600000|2020-09-09 18:20:00|6024.3|6022.3|6023.3|6021.3|6025.3|6023.3|6022.1|6020.1|69
1599675900000|2020-09-09 18:25:00|6023.6|6021.6|6022.3|6020.3|6025.3|6023.3|6020.8|6018.8|80
1599676200000|2020-09-09 18:30:00|6022.6|6020.6|6027.3|6025.3|6028.1|6026.1|6022.6|6020.6|93
1599676500000|2020-09-09 18:35:00|6027.1|6025.1|6027.8|6025.8|6030.3|6028.3|6027.1|6025.1|74
1599676800000|2020-09-09 18:40:00|6028.1|6026.1|6027.3|6025.3|6028.1|6026.1|6026.3|6024.3|94
1599677100000|2020-09-09 18:45:00|6027.1|6025.1|6024.3|6022.3|6027.1|6025.1|6022.6|6020.6|95
1599677400000|2020-09-09 18:50:00|6024.6|6022.6|6025.6|6023.6|6026.3|6024.3|6022.8|6020.8|130
1599677700000|2020-09-09 18:55:00|6025.8|6023.8|6023.3|6021.3|6027.6|6025.6|6023.1|6021.1|192
1599678000000|2020-09-09 19:00:00|6023.8|6021.8|6031.1|6029.1|6031.8|6029.8|6023.8|6021.8|410
1599678300000|2020-09-09 19:05:00|6031.3|6029.3|6035.1|6033.1|6035.6|6033.6|6030.1|6028.1|172
1599678600000|2020-09-09 19:10:00|6034.6|6032.6|6033.3|6031.3|6035.8|6033.8|6032.6|6030.6|211
1599678900000|2020-09-09 19:15:00|6033.1|6031.1|6036.3|6034.3|6036.6|6034.6|6032.6|6030.6|217
1599679200000|2020-09-09 19:20:00|6036.6|6034.6|6037.1|6035.1|6037.8|6035.8|6033.8|6031.8|190
1599679500000|2020-09-09 19:25:00|6036.8|6034.8|6034.8|6032.8|6037.1|6035.1|6032.1|6030.1|201
1599679800000|2020-09-09 19:30:00|6035.1|6033.1|6030.6|6028.6|6037.3|6035.3|6030.6|6028.6|148
1599680100000|2020-09-09 19:35:00|6030.3|6028.3|6021.6|6019.6|6031.1|6029.1|6021.6|6019.6|212
1599680400000|2020-09-09 19:40:00|6020.8|6018.8|6018.1|6016.1|6023.3|6021.3|6016.8|6014.8|159
1599680700000|2020-09-09 19:45:00|6017.8|6015.8|6017.8|6015.8|6019.8|6017.8|6015.1|6013.1|228
1599681000000|2020-09-09 19:50:00|6018.1|6016.1|6021.3|6019.3|6022.1|6020.1|6012.3|6010.3|399
1599681300000|2020-09-09 19:55:00|6020.8|6018.8|6005.5|6001.5|6020.8|6018.8|6004.6|6001.2|463
1599681600000|2020-09-09 20:00:00|6005.2|6001.2|6004.6|6000.6|6007.8|6003.8|5996.1|5992.1|0
1599681900000|2020-09-09 20:05:00|6004.4|6000.4|6013.7|6009.7|6016.7|6012.7|6004.2|6000.2|0
1599682200000|2020-09-09 20:10:00|6013.4|6009.4|6015.7|6011.7|6016.3|6012.3|6009.9|6005.9|0
1599682500000|2020-09-09 20:15:00|6015.6|6011.6|6015.7|6011.7|6016.2|6012.2|6015.3|6011.3|0
1599682800000|2020-09-09 20:20:00|6015.5|6011.5|6015.4|6011.4|6015.6|6011.6|6015.3|6011.3|0
1599683100000|2020-09-09 20:25:00|6015.5|6011.5|6016.4|6012.4|6016.4|6012.4|6015.2|6011.2|0
1599683400000|2020-09-09 20:30:00|6017.2|6013.2|6011.3|6007.3|6017.2|6013.2|6010.9|6006.9|0
1599683700000|2020-09-09 20:35:00|6011.7|6007.7|6009.1|6005.1|6013.6|6009.6|6008.4|6004.4|0
1599684000000|2020-09-09 20:40:00|6009.5|6005.5|6009.2|6005.2|6011|6007|6008.7|6004.7|0
1599684300000|2020-09-09 20:45:00|6009.6|6005.6|6009.3|6005.3|6010.8|6006.8|6008.9|6004.9|0
1599684600000|2020-09-09 20:50:00|6009.6|6005.6|6010.3|6006.3|6010.3|6006.3|6008.6|6004.6|0
1599684900000|2020-09-09 20:55:00|6009.9|6005.9|6008.4|6004.4|6010.3|6006.3|6007.6|6003.6|0
1599685200000|2020-09-09 21:00:00|6008.2|6004.2|6006.6|6002.6|6008.2|6004.2|6006.1|6002.1|0
1599685500000|2020-09-09 21:05:00|6006.7|6002.7|6006.1|6002.1|6007.3|6003.3|6005.6|6001.6|0
1599685800000|2020-09-09 21:10:00|6006.3|6002.3|6007|6003|6007|6003|6006.3|6002.3|0
1599686100000|2020-09-09 21:15:00|6007.1|6003.1|6007.1|6003.1|6007.1|6003.1|6006.8|6002.8|0
1599686400000|2020-09-09 21:20:00|6007.3|6003.3|6007.3|6003.3|6007.4|6003.4|6007.1|6003.1|0
1599686700000|2020-09-09 21:25:00|6007.5|6003.5|6007.6|6003.6|6007.6|6003.6|6007.3|6003.3|0
1599687000000|2020-09-09 21:30:00|6007.4|6003.4|6007.5|6003.5|6007.5|6003.5|6007.4|6003.4|0
1599687300000|2020-09-09 21:35:00|6007.7|6003.7|6008.1|6004.1|6008.1|6004.1|6007.7|6003.7|0
1599687600000|2020-09-09 21:40:00|6008|6004|6007.9|6003.9|6008.1|6004.1|6007.7|6003.7|0
1599687900000|2020-09-09 21:45:00|6008|6004|6008|6004|6008|6004|6007.8|6003.8|0
1599688200000|2020-09-09 21:50:00|6008.1|6004.1|6008.4|6004.4|6008.4|6004.4|6008.1|6004.1|0
1599688500000|2020-09-09 21:55:00|6008.1|6004.1|6008.9|6004.9|6009.4|6005.4|6008.1|6004.1|0
1599688800000|2020-09-09 22:00:00|6012|6008|6014.9|6010.9|6018.8|6014.8|6011.6|6007.6|0
1599689100000|2020-09-09 22:05:00|6014.7|6010.7|6016.1|6012.1|6018.8|6014.8|6014.7|6010.7|0
1599689400000|2020-09-09 22:10:00|6016.5|6012.5|6014.7|6010.7|6019.5|6015.5|6014.7|6010.7|0
1599689700000|2020-09-09 22:15:00|6015|6011|6018.1|6014.1|6018.1|6014.1|6014.7|6010.7|0
1599690000000|2020-09-09 22:20:00|6018.5|6014.5|6023.4|6019.4|6023.6|6019.6|6018.5|6014.5|0
1599690300000|2020-09-09 22:25:00|6023.2|6019.2|6021.3|6017.3|6025.1|6021.1|6020.6|6016.6|0
1599690600000|2020-09-09 22:30:00|6020.9|6016.9|6023.7|6019.7|6023.7|6019.7|6019.8|6015.8|0
1599690900000|2020-09-09 22:35:00|6023.3|6019.3|6028.8|6024.8|6029.6|6025.6|6023.3|6019.3|0
1599691200000|2020-09-09 22:40:00|6028.6|6024.6|6027.9|6023.9|6029.4|6025.4|6026.7|6022.7|0
1599691500000|2020-09-09 22:45:00|6027.7|6023.7|6026.2|6022.2|6028.7|6024.7|6025.5|6021.5|0
1599691800000|2020-09-09 22:50:00|6026.4|6022.4|6031.5|6027.5|6031.9|6027.9|6025.8|6021.8|0
1599692100000|2020-09-09 22:55:00|6031.3|6027.3|6029.2|6025.2|6031.5|6027.5|6029.2|6025.2|0
1599692400000|2020-09-09 23:00:00|6028.8|6024.8|6030.6|6026.6|6031.8|6027.8|6028.6|6024.6|0
1599692700000|2020-09-09 23:05:00|6030|6026|6031|6027|6033.3|6029.3|6029.8|6025.8|0
1599693000000|2020-09-09 23:10:00|6031.2|6027.2|6029.3|6025.3|6032.1|6028.1|6028.2|6024.2|0
1599693300000|2020-09-09 23:15:00|6030.1|6026.1|6028.9|6024.9|6030.8|6026.8|6028.5|6024.5|0
1599693600000|2020-09-09 23:20:00|6028.5|6024.5|6026.9|6022.9|6029.2|6025.2|6025.8|6021.8|0
1599693900000|2020-09-09 23:25:00|6026.5|6022.5|6025.3|6021.3|6028|6024|6025.3|6021.3|0
1599694200000|2020-09-09 23:30:00|6025.5|6021.5|6029.9|6025.9|6031.2|6027.2|6025.5|6021.5|0
1599694500000|2020-09-09 23:35:00|6030.1|6026.1|6026.5|6022.5|6030.7|6026.7|6025.8|6021.8|0
1599694800000|2020-09-09 23:40:00|6026.7|6022.7|6025|6021|6027.6|6023.6|6024.3|6020.3|0
1599695100000|2020-09-09 23:45:00|6024.9|6020.9|6025.6|6021.6|6027.5|6023.5|6024.7|6020.7|0
1599695400000|2020-09-09 23:50:00|6025.4|6021.4|6028.6|6024.6|6028.8|6024.8|6025.2|6021.2|0
1599695700000|2020-09-09 23:55:00|6028.4|6024.4|6026.5|6022.5|6029.7|6025.7|6024.6|6020.6|0
1599696000000|2020-09-10 00:00:00|6026.1|6022.1|6018.3|6015.3|6026.1|6022.1|6016.8|6013.8|77
1599696300000|2020-09-10 00:05:00|6017.6|6014.6|6017.1|6014.1|6018.1|6015.1|6012.6|6009.6|22
1599696600000|2020-09-10 00:10:00|6016.6|6013.6|6012.6|6009.6|6016.6|6013.6|6012.1|6009.1|38
1599696900000|2020-09-10 00:15:00|6012.8|6009.8|6019.8|6016.8|6020.1|6017.1|6009.8|6006.8|33
1599697200000|2020-09-10 00:20:00|6020.1|6017.1|6017.1|6014.1|6021.1|6018.1|6015.1|6012.1|23
1599697500000|2020-09-10 00:25:00|6016.8|6013.8|6018.3|6015.3|6018.8|6015.8|6015.6|6012.6|22
1599697800000|2020-09-10 00:30:00|6018.1|6015.1|6007.6|6004.6|6018.1|6015.1|6004.6|6001.6|14
1599698100000|2020-09-10 00:35:00|6007.3|6004.3|6009.6|6006.6|6009.8|6006.8|6004.1|6001.1|3
1599698400000|2020-09-10 00:40:00|6009.8|6006.8|6008.3|6005.3|6012.6|6009.6|6008.3|6005.3|6
1599698700000|2020-09-10 00:45:00|6007.6|6004.6|6007.3|6004.3|6010.3|6007.3|6004.8|6001.8|8
1599699000000|2020-09-10 00:50:00|6005.8|6002.8|6007.3|6004.3|6010.1|6007.1|6003.6|6000.6|9
1599699300000|2020-09-10 00:55:00|6006.8|6003.8|6004.6|6001.6|6009.8|6006.8|6001.1|5998.1|10
1599699600000|2020-09-10 01:00:00|6004.1|6001.1|6003.6|6000.6|6005.3|6002.3|6001.8|5998.8|8
1599699900000|2020-09-10 01:05:00|6003.8|6000.8|6008.3|6005.3|6010.1|6007.1|6002.6|5999.6|6
1599700200000|2020-09-10 01:10:00|6009.1|6006.1|6003.8|6000.8|6009.1|6006.1|6001.6|5998.6|6
1599700500000|2020-09-10 01:15:00|6003.1|6000.1|6003.3|6000.3|6006.3|6003.3|6002.8|5999.8|12
1599700800000|2020-09-10 01:20:00|6004.1|6001.1|6007.1|6004.1|6009.6|6006.6|5998.1|5995.1|78
1599701100000|2020-09-10 01:25:00|6006.8|6003.8|6011.3|6008.3|6014.3|6011.3|6005.6|6002.6|7
1599701400000|2020-09-10 01:30:00|6010.3|6007.3|6003.3|6000.3|6010.3|6007.3|6000.1|5997.1|7
1599701700000|2020-09-10 01:35:00|6003.1|6000.1|6001.6|5998.6|6003.1|6000.1|5996.6|5993.6|4
1599702000000|2020-09-10 01:40:00|6002.1|5999.1|6002.1|5999.1|6004.6|6001.6|5999.3|5996.3|9
1599702300000|2020-09-10 01:45:00|5998.6|5995.6|6000.8|5997.8|6002.1|5999.1|5996.1|5993.1|7
1599702600000|2020-09-10 01:50:00|6000.6|5997.6|6001.8|5998.8|6003.6|6000.6|5998.8|5995.8|5
1599702900000|2020-09-10 01:55:00|6002.1|5999.1|6001.8|5998.8|6005.3|6002.3|5998.6|5995.6|6
1599703200000|2020-09-10 02:00:00|6001.6|5998.6|5993.6|5990.6|6003.3|6000.3|5993.3|5990.3|14
1599703500000|2020-09-10 02:05:00|5992.6|5989.6|5993.8|5990.8|5996.1|5993.1|5992.6|5989.6|7
1599703800000|2020-09-10 02:10:00|5993.6|5990.6|5992.3|5989.3|5994.3|5991.3|5991.1|5988.1|3
1599704100000|2020-09-10 02:15:00|5991.3|5988.3|5989.6|5986.6|5992.6|5989.6|5989.1|5986.1|4
1599704400000|2020-09-10 02:20:00|5989.1|5986.1|5989.8|5986.8|5990.1|5987.1|5988.8|5985.8|4
1599704700000|2020-09-10 02:25:00|5990.1|5987.1|5994.1|5991.1|5995.6|5992.6|5988.8|5985.8|19
1599705000000|2020-09-10 02:30:00|5994.3|5991.3|5996.1|5993.1|5996.6|5993.6|5993.3|5990.3|6
1599705300000|2020-09-10 02:35:00|5995.6|5992.6|5995.3|5992.3|5996.1|5993.1|5994.3|5991.3|8
1599705600000|2020-09-10 02:40:00|5994.6|5991.6|5998.6|5995.6|5999.6|5996.6|5994.6|5991.6|8
1599705900000|2020-09-10 02:45:00|5998.8|5995.8|5999.6|5996.6|6000.3|5997.3|5996.3|5993.3|14
1599706200000|2020-09-10 02:50:00|5998.6|5995.6|6002.3|5999.3|6002.3|5999.3|5997.6|5994.6|7
1599706500000|2020-09-10 02:55:00|6004.3|6001.3|6001.3|5998.3|6004.3|6001.3|5999.6|5996.6|9
1599706800000|2020-09-10 03:00:00|6000.8|5997.8|6000.1|5997.1|6001.6|5998.6|5999.1|5996.1|2
1599707100000|2020-09-10 03:05:00|5999.8|5996.8|5999.6|5996.6|6003.1|6000.1|5998.1|5995.1|9
1599707400000|2020-09-10 03:10:00|5999.3|5996.3|5997.8|5994.8|5999.3|5996.3|5997.6|5994.6|2
1599707700000|2020-09-10 03:15:00|5997.6|5994.6|6000.1|5997.1|6000.1|5997.1|5997.1|5994.1|14
1599708000000|2020-09-10 03:20:00|5999.8|5996.8|6001.6|5998.6|6001.8|5998.8|5999.3|5996.3|8
1599708300000|2020-09-10 03:25:00|6001.3|5998.3|5997.8|5994.8|6001.3|5998.3|5997.8|5994.8|0
1599708600000|2020-09-10 03:30:00|5997.1|5994.1|5997.8|5994.8|5999.1|5996.1|5995.3|5992.3|9
1599708900000|2020-09-10 03:35:00|5998.3|5995.3|5998.1|5995.1|5998.6|5995.6|5998.1|5995.1|35
1599709200000|2020-09-10 03:40:00|5998.3|5995.3|6000.6|5997.6|6000.6|5997.6|5998.3|5995.3|7
1599709500000|2020-09-10 03:45:00|6000.3|5997.3|5993.8|5990.8|6000.3|5997.3|5993.8|5990.8|8
1599709800000|2020-09-10 03:50:00|5994.1|5991.1|5993.6|5990.6|5995.6|5992.6|5993.6|5990.6|3
1599710100000|2020-09-10 03:55:00|5993.3|5990.3|5992.8|5989.8|5994.3|5991.3|5992.8|5989.8|3
1599710400000|2020-09-10 04:00:00|5993.1|5990.1|5995.6|5992.6|5996.1|5993.1|5993.1|5990.1|3
1599710700000|2020-09-10 04:05:00|5995.8|5992.8|5995.1|5992.1|5995.8|5992.8|5994.8|5991.8|0
1599711000000|2020-09-10 04:10:00|5994.8|5991.8|5995.3|5992.3|5995.3|5992.3|5992.8|5989.8|6
1599711300000|2020-09-10 04:15:00|5994.8|5991.8|5992.8|5989.8|5994.8|5991.8|5992.8|5989.8|2
1599711600000|2020-09-10 04:20:00|5992.3|5989.3|5995.1|5992.1|5995.3|5992.3|5991.8|5988.8|20
1599711900000|2020-09-10 04:25:00|5995.6|5992.6|5995.1|5992.1|5996.3|5993.3|5995.1|5992.1|19
1599712200000|2020-09-10 04:30:00|5994.8|5991.8|5997.8|5994.8|6000.1|5997.1|5994.3|5991.3|72
1599712500000|2020-09-10 04:35:00|5998.1|5995.1|5996.6|5993.6|6000.8|5997.8|5995.6|5992.6|48
1599712800000|2020-09-10 04:40:00|5995.8|5992.8|5999.1|5996.1|5999.1|5996.1|5995.8|5992.8|47
1599713100000|2020-09-10 04:45:00|5998.8|5995.8|5998.3|5995.3|5998.8|5995.8|5996.8|5993.8|28
1599713400000|2020-09-10 04:50:00|5998.1|5995.1|5998.1|5995.1|5998.6|5995.6|5995.1|5992.1|14
1599713700000|2020-09-10 04:55:00|5997.3|5994.3|6000.8|5997.8|6001.1|5998.1|5996.1|5993.1|20
1599714000000|2020-09-10 05:00:00|6000.6|5997.6|6006.3|6003.3|6006.3|6003.3|5999.6|5996.6|17
1599714300000|2020-09-10 05:05:00|6006.1|6003.1|6003.6|6000.6|6006.1|6003.1|6003.1|6000.1|16
1599714600000|2020-09-10 05:10:00|6003.8|6000.8|6004.1|6001.1|6004.6|6001.6|6003.1|6000.1|12
1599714900000|2020-09-10 05:15:00|6003.8|6000.8|6007.6|6004.6|6007.8|6004.8|6003.6|6000.6|14
1599715200000|2020-09-10 05:20:00|6007.8|6004.8|6010.6|6007.6|6012.1|6009.1|6007.8|6004.8|40
1599715500000|2020-09-10 05:25:00|6010.8|6007.8|6013.6|6010.6|6014.8|6011.8|6010.1|6007.1|32
1599715800000|2020-09-10 05:30:00|6013.3|6010.3|6011.8|6008.8|6014.8|6011.8|6011.1|6008.1|27
1599716100000|2020-09-10 05:35:00|6012.1|6009.1|6010.6|6007.6|6012.1|6009.1|6008.3|6005.3|18
1599716400000|2020-09-10 05:40:00|6010.3|6007.3|6011.6|6008.6|6015.8|6012.8|6009.8|6006.8|25
1599716700000|2020-09-10 05:45:00|6011.3|6008.3|6011.1|6008.1|6015.1|6012.1|6010.6|6007.6|59
1599717000000|2020-09-10 05:50:00|6011.3|6008.3|6013.6|6010.6|6014.3|6011.3|6011.3|6008.3|30
1599717300000|2020-09-10 05:55:00|6013.8|6010.8|6015.8|6012.8|6016.8|6013.8|6013.6|6010.6|39
1599717600000|2020-09-10 06:00:00|6016.6|6013.6|6014.3|6012.3|6018.1|6016.1|6011.6|6009.6|230
1599717900000|2020-09-10 06:05:00|6014.1|6012.1|6009.1|6007.1|6015.3|6013.3|6009.1|6007.1|102
1599718200000|2020-09-10 06:10:00|6008.6|6006.6|6008.3|6006.3|6011.1|6009.1|6006.8|6004.8|77
1599718500000|2020-09-10 06:15:00|6008.1|6006.1|6011.1|6009.1|6011.1|6009.1|6006.6|6004.6|103
1599718800000|2020-09-10 06:20:00|6010.8|6008.8|6005.3|6003.3|6014.3|6012.3|6005.3|6003.3|270
1599719100000|2020-09-10 06:25:00|6005.6|6003.6|6011.8|6009.8|6015.3|6013.3|6005.3|6003.3|117
1599719400000|2020-09-10 06:30:00|6011.6|6009.6|6003.8|6001.8|6012.6|6010.6|6003.8|6001.8|157
1599719700000|2020-09-10 06:35:00|6004.1|6002.1|6000.3|5998.3|6004.1|6002.1|5999.1|5997.1|155
1599720000000|2020-09-10 06:40:00|6000.1|5998.1|5998.1|5996.1|6002.3|6000.3|5997.3|5995.3|129
1599720300000|2020-09-10 06:45:00|5998.3|5996.3|6002.3|6000.3|6003.1|6001.1|5996.6|5994.6|249
1599720600000|2020-09-10 06:50:00|6002.1|6000.1|6005.6|6003.6|6007.6|6005.6|6000.8|5998.8|196
1599720900000|2020-09-10 06:55:00|6005.8|6003.8|6006.6|6004.6|6008.6|6006.6|6002.3|6000.3|378
1599721200000|2020-09-10 07:00:00|6006.1|6005.1|6011.3|6010.3|6013.6|6012.6|5996.3|5995.3|3344
1599721500000|2020-09-10 07:05:00|6011.6|6010.6|6013.8|6012.8|6024.1|6023.1|6006.3|6005.3|2532
1599721800000|2020-09-10 07:10:00|6013.6|6012.6|6000.3|5999.3|6015.1|6014.1|5999.1|5998.1|1565
1599722100000|2020-09-10 07:15:00|6000.1|5999.1|6000.1|5999.1|6004.1|6003.1|5987.1|5986.1|2304
1599722400000|2020-09-10 07:20:00|5999.8|5998.8|5990.6|5989.6|6000.1|5999.1|5983.6|5982.6|1020
1599722700000|2020-09-10 07:25:00|5990.8|5989.8|5987.3|5986.3|5998.3|5997.3|5987.1|5986.1|1576
1599723000000|2020-09-10 07:30:00|5987.1|5986.1|5974.8|5973.8|5997.3|5996.3|5974.3|5973.3|1748
1599723300000|2020-09-10 07:35:00|5974.6|5973.6|5986.6|5985.6|5987.1|5986.1|5974.6|5973.6|1086
1599723600000|2020-09-10 07:40:00|5987.8|5986.8|5976.3|5975.3|5988|5987|5973.5|5972.5|613
1599723900000|2020-09-10 07:45:00|5975.8|5974.8|5983|5982|5984.5|5983.5|5974.3|5973.3|597
1599724200000|2020-09-10 07:50:00|5982.8|5981.8|5975.3|5974.3|5985.5|5984.5|5973.3|5972.3|645
1599724500000|2020-09-10 07:55:00|5975|5974|5986|5985|5989.5|5988.5|5974.5|5973.5|460
1599724800000|2020-09-10 08:00:00|5986.3|5985.3|5983.8|5982.8|5986.3|5985.3|5978|5977|749
1599725100000|2020-09-10 08:05:00|5984|5983|5979|5978|5985|5984|5978.8|5977.8|557
1599725400000|2020-09-10 08:10:00|5979.3|5978.3|5974|5973|5984.8|5983.8|5973.5|5972.5|604
1599725700000|2020-09-10 08:15:00|5973.8|5972.8|5969|5968|5976.3|5975.3|5965.8|5964.8|793
1599726000000|2020-09-10 08:20:00|5969.3|5968.3|5962.3|5961.3|5969.3|5968.3|5961.8|5960.8|590
1599726300000|2020-09-10 08:25:00|5962.5|5961.5|5970.5|5969.5|5974|5973|5960.3|5959.3|477
1599726600000|2020-09-10 08:30:00|5970.3|5969.3|5966.8|5965.8|5970.3|5969.3|5963.8|5962.8|609
1599726900000|2020-09-10 08:35:00|5966.5|5965.5|5974.5|5973.5|5975.5|5974.5|5965.3|5964.3|396
1599727200000|2020-09-10 08:40:00|5974.3|5973.3|5978.3|5977.3|5979.3|5978.3|5971.5|5970.5|428
1599727500000|2020-09-10 08:45:00|5978|5977|5974.3|5973.3|5978.5|5977.5|5974.3|5973.3|265
1599727800000|2020-09-10 08:50:00|5974|5973|5969.8|5968.8|5974|5973|5966|5965|424
1599728100000|2020-09-10 08:55:00|5970|5969|5965.5|5964.5|5971.3|5970.3|5963.8|5962.8|365
1599728400000|2020-09-10 09:00:00|5965.8|5964.8|5965.3|5964.3|5967|5966|5962|5961|419
1599728700000|2020-09-10 09:05:00|5964.8|5963.8|5974.3|5973.3|5974.3|5973.3|5962.8|5961.8|545
1599729000000|2020-09-10 09:10:00|5974.5|5973.5|5974.3|5973.3|5980.5|5979.5|5973.3|5972.3|505
1599729300000|2020-09-10 09:15:00|5974|5973|5972|5971|5975|5974|5968.8|5967.8|415
1599729600000|2020-09-10 09:20:00|5972.3|5971.3|5968|5967|5972.5|5971.5|5965.5|5964.5|208
1599729900000|2020-09-10 09:25:00|5967.8|5966.8|5969.3|5968.3|5970.5|5969.5|5966.3|5965.3|304
1599730200000|2020-09-10 09:30:00|5969.5|5968.5|5978.3|5977.3|5978.5|5977.5|5966.8|5965.8|680
1599730500000|2020-09-10 09:35:00|5977.8|5976.8|5979|5978|5980.8|5979.8|5977|5976|233
1599730800000|2020-09-10 09:40:00|5979.3|5978.3|5979|5978|5980.5|5979.5|5977.3|5976.3|215
1599731100000|2020-09-10 09:45:00|5979.3|5978.3|5981.5|5980.5|5981.8|5980.8|5977|5976|424
1599731400000|2020-09-10 09:50:00|5981.8|5980.8|5983.5|5982.5|5986|5985|5980.3|5979.3|256
1599731700000|2020-09-10 09:55:00|5983.3|5982.3|5986.8|5985.8|5988.8|5987.8|5982.5|5981.5|422
1599732000000|2020-09-10 10:00:00|5986.5|5985.5|5986.5|5985.5|5989.3|5988.3|5984|5983|403
1599732300000|2020-09-10 10:05:00|5986.8|5985.8|5988.8|5987.8|5990.8|5989.8|5984|5983|592
1599732600000|2020-09-10 10:10:00|5989.3|5988.3|5987.8|5986.8|5991.3|5990.3|5985.3|5984.3|313
1599732900000|2020-09-10 10:15:00|5987.3|5986.3|5981.3|5980.3|5988.8|5987.8|5981.3|5980.3|380
1599733200000|2020-09-10 10:20:00|5981|5980|5974.3|5973.3|5982.8|5981.8|5973.8|5972.8|996
1599733500000|2020-09-10 10:25:00|5974.8|5973.8|5968.8|5967.8|5974.8|5973.8|5968.3|5967.3|542
1599733800000|2020-09-10 10:30:00|5969|5968|5965.8|5964.8|5972.3|5971.3|5965.8|5964.8|454
1599734100000|2020-09-10 10:35:00|5966|5965|5959.8|5958.8|5967|5966|5958.8|5957.8|805
1599734400000|2020-09-10 10:40:00|5959.5|5958.5|5955.5|5954.5|5961.3|5960.3|5954.8|5953.8|487
1599734700000|2020-09-10 10:45:00|5955.8|5954.8|5956.8|5955.8|5956.8|5955.8|5949.8|5948.8|977
1599735000000|2020-09-10 10:50:00|5957|5956|5964.8|5963.8|5965.3|5964.3|5956.8|5955.8|922
1599735300000|2020-09-10 10:55:00|5964.3|5963.3|5962|5961|5968.5|5967.5|5960.8|5959.8|988
1599735600000|2020-09-10 11:00:00|5962.3|5961.3|5968.3|5967.3|5968.3|5967.3|5958.8|5957.8|1102
1599735900000|2020-09-10 11:05:00|5968|5967|5966.3|5965.3|5970.3|5969.3|5966|5965|376
1599736200000|2020-09-10 11:10:00|5966|5965|5968.8|5967.8|5975|5974|5966|5965|527
1599736500000|2020-09-10 11:15:00|5968.3|5967.3|5965.8|5964.8|5969.3|5968.3|5962|5961|535
1599736800000|2020-09-10 11:20:00|5965.5|5964.5|5969.5|5968.5|5973.3|5972.3|5965.3|5964.3|379
1599737100000|2020-09-10 11:25:00|5969.8|5968.8|5978|5977|5979|5978|5969.3|5968.3|391
1599737400000|2020-09-10 11:30:00|5978.3|5977.3|5977.3|5976.3|5978.3|5977.3|5973.5|5972.5|542
1599737700000|2020-09-10 11:35:00|5977.5|5976.5|5981.3|5980.3|5983.8|5982.8|5976.5|5975.5|457
1599738000000|2020-09-10 11:40:00|5981.2|5980.2|5980.9|5979.9|5986.2|5985.2|5980.2|5979.2|516
1599738300000|2020-09-10 11:45:00|5980.7|5979.7|5984.4|5983.4|5984.9|5983.9|5978.2|5977.2|340
1599738600000|2020-09-10 11:50:00|5984.7|5983.7|5986.7|5985.7|5990.2|5989.2|5983.7|5982.7|495
1599738900000|2020-09-10 11:55:00|5987.2|5986.2|5989.2|5988.2|5990.4|5989.4|5985.2|5984.2|463
1599739200000|2020-09-10 12:00:00|5988.9|5987.9|5996.7|5995.7|5997.2|5996.2|5988.2|5987.2|1112
1599739500000|2020-09-10 12:05:00|5996.9|5995.9|5994.7|5993.7|6000.7|5999.7|5993.7|5992.7|1401
1599739800000|2020-09-10 12:10:00|5994.4|5993.4|5994.4|5993.4|5996.2|5995.2|5992.2|5991.2|1248
1599740100000|2020-09-10 12:15:00|5994.7|5993.7|5993.2|5992.2|5995.2|5994.2|5989.9|5988.9|641
1599740400000|2020-09-10 12:20:00|5992.9|5991.9|5999.7|5998.7|6000.2|5999.2|5992.9|5991.9|356
1599740700000|2020-09-10 12:25:00|5999.9|5998.9|5995.9|5994.9|6000.4|5999.4|5995.7|5994.7|533
1599741000000|2020-09-10 12:30:00|5996.2|5995.2|5986.2|5985.2|5997.2|5996.2|5983.9|5982.9|1055
1599741300000|2020-09-10 12:35:00|5986.4|5985.4|5993.2|5992.2|5997.9|5996.9|5984.2|5983.2|596
1599741600000|2020-09-10 12:40:00|5993.4|5992.4|5997.4|5996.4|5999.4|5998.4|5993.2|5992.2|444
1599741900000|2020-09-10 12:45:00|5997.2|5996.2|6001.4|6000.4|6003.7|6002.7|5994.7|5993.7|507
1599742200000|2020-09-10 12:50:00|6001.7|6000.7|6000.2|5999.2|6003.7|6002.7|5997.9|5996.9|644
1599742500000|2020-09-10 12:55:00|6000.4|5999.4|5997.7|5996.7|6001.2|6000.2|5993.7|5992.7|646
1599742800000|2020-09-10 13:00:00|5997.4|5996.4|5996.7|5995.7|5999.7|5998.7|5995.2|5994.2|460
1599743100000|2020-09-10 13:05:00|5996.2|5995.2|6003.9|6002.9|6006.9|6005.9|5996.2|5995.2|602
1599743400000|2020-09-10 13:10:00|6004.2|6003.2|5996.2|5995.2|6005.2|6004.2|5995.7|5994.7|565
1599743700000|2020-09-10 13:15:00|5996.4|5995.4|6008.7|6007.7|6009.4|6008.4|5996.4|5995.4|400
1599744000000|2020-09-10 13:20:00|6008.4|6007.4|6017.7|6016.7|6018.2|6017.2|6007.7|6006.7|642
1599744300000|2020-09-10 13:25:00|6018.4|6017.4|6016.9|6015.9|6018.7|6017.7|6013.7|6012.7|1483
1599744600000|2020-09-10 13:30:00|6017.7|6016.7|6025.2|6024.2|6025.9|6024.9|6012.2|6011.2|1579
1599744900000|2020-09-10 13:35:00|6024.9|6023.9|6022.7|6021.7|6026.2|6025.2|6017.7|6016.7|1092
1599745200000|2020-09-10 13:40:00|6023.2|6022.2|6026.2|6025.2|6029.2|6028.2|6022.2|6021.2|835
1599745500000|2020-09-10 13:45:00|6026.4|6025.4|6022.2|6021.2|6030.9|6029.9|6019.7|6018.7|942
1599745800000|2020-09-10 13:50:00|6022.4|6021.4|6021.7|6020.7|6025.4|6024.4|6014.7|6013.7|708
1599746100000|2020-09-10 13:55:00|6021.4|6020.4|6013.2|6012.2|6024.9|6023.9|6011.7|6010.7|718
1599746400000|2020-09-10 14:00:00|6013.4|6012.4|6022.2|6021.2|6022.2|6021.2|6012.2|6011.2|1084
1599746700000|2020-09-10 14:05:00|6021.2|6020.2|6009.2|6008.2|6022.7|6021.7|6007.7|6006.7|937
1599747000000|2020-09-10 14:10:00|6008.2|6007.2|6006.4|6005.4|6011.2|6010.2|6001.4|6000.4|1064
1599747300000|2020-09-10 14:15:00|6006.2|6005.2|6008.2|6007.2|6010.9|6009.9|6005.2|6004.2|597
1599747600000|2020-09-10 14:20:00|6008.4|6007.4|5997.9|5996.9|6009.2|6008.2|5997.7|5996.7|776
1599747900000|2020-09-10 14:25:00|5998.2|5997.2|5994.2|5993.2|5998.2|5997.2|5993.2|5992.2|727
1599748200000|2020-09-10 14:30:00|5993.9|5992.9|6004.2|6003.2|6006.9|6005.9|5993.7|5992.7|1011
1599748500000|2020-09-10 14:35:00|6004.4|6003.4|6007.7|6006.7|6008.4|6007.4|6000.4|5999.4|935
1599748800000|2020-09-10 14:40:00|6007.9|6006.9|6005.4|6004.4|6011.2|6010.2|6001.7|6000.7|1076
1599749100000|2020-09-10 14:45:00|6005.2|6004.2|5995.7|5994.7|6006.4|6005.4|5987.7|5986.7|1757
1599749400000|2020-09-10 14:50:00|5995.4|5994.4|6002.2|6001.2|6003.2|6002.2|5993.2|5992.2|1159
1599749700000|2020-09-10 14:55:00|6001.7|6000.7|5989.7|5988.7|6002.9|6001.9|5988.2|5987.2|2128
1599750000000|2020-09-10 15:00:00|5989.9|5988.9|6001.4|6000.4|6003.4|6002.4|5986.7|5985.7|1722
1599750300000|2020-09-10 15:05:00|6001.7|6000.7|6001.9|6000.9|6005.2|6004.2|5998.7|5997.7|1031
1599750600000|2020-09-10 15:10:00|6001.7|6000.7|6010.2|6009.2|6014.2|6013.2|5998.2|5997.2|1070
1599750900000|2020-09-10 15:15:00|6009.9|6008.9|6009.2|6008.2|6011.4|6010.4|6000.2|5999.2|1270
1599751200000|2020-09-10 15:20:00|6008.9|6007.9|6009.2|6008.2|6015.7|6014.7|6008.2|6007.2|1520
1599751500000|2020-09-10 15:25:00|6008.7|6007.7|6014.2|6012.2|6016.2|6015.2|6007.9|6006.9|4141
1599751800000|2020-09-10 15:30:00|6014.7|6012.7|6003.7|6001.7|6019.7|6017.7|6002.9|6000.9|5153
1599752100000|2020-09-10 15:35:00|6004.7|6002.7|6006.7|6004.7|6006.7|6004.7|6000.7|5998.7|1860
1599752400000|2020-09-10 15:40:00|6006.4|6004.4|6010.7|6008.7|6013.9|6011.9|6005.4|6003.4|1060
1599752700000|2020-09-10 15:45:00|6010.4|6008.4|6011.7|6009.7|6013.7|6011.7|6005.4|6003.4|588
1599753000000|2020-09-10 15:50:00|6011.4|6009.4|6006.7|6004.7|6013.2|6011.2|6006.7|6004.7|208
1599753300000|2020-09-10 15:55:00|6006.9|6004.9|6001.4|5999.4|6007.2|6005.2|6000.9|5998.9|443
1599753600000|2020-09-10 16:00:00|6001.7|5999.7|5996.4|5994.4|6005.9|6003.9|5992.7|5990.7|525
1599753900000|2020-09-10 16:05:00|5996.7|5994.7|6003.9|6001.9|6005.9|6003.9|5996.2|5994.2|533
1599754200000|2020-09-10 16:10:00|6003.7|6001.7|6003.2|6001.2|6010.7|6008.7|6002.7|6000.7|465
1599754500000|2020-09-10 16:15:00|6002.7|6000.7|6005.7|6003.7|6007.4|6005.4|5996.2|5994.2|591
1599754800000|2020-09-10 16:20:00|6005.4|6003.4|5996.2|5994.2|6006.2|6004.2|5993.9|5991.9|521
1599755100000|2020-09-10 16:25:00|5996.4|5994.4|6002.4|6000.4|6002.9|6000.9|5993.9|5991.9|252
1599755400000|2020-09-10 16:30:00|6002.2|6000.2|5995.9|5993.9|6003.2|6001.2|5995.9|5993.9|446
1599755700000|2020-09-10 16:35:00|5995.7|5993.7|5988.2|5986.2|5996.2|5994.2|5985.7|5983.7|655
1599756000000|2020-09-10 16:40:00|5988.4|5986.4|5987.7|5985.7|5995.4|5993.4|5986.9|5984.9|249
1599756300000|2020-09-10 16:45:00|5987.9|5985.9|5992.9|5990.9|5994.2|5992.2|5987.2|5985.2|343
1599756600000|2020-09-10 16:50:00|5992.7|5990.7|5993.2|5991.2|5998.7|5996.7|5991.7|5989.7|597
1599756900000|2020-09-10 16:55:00|5993.4|5991.4|5990.2|5988.2|5997.2|5995.2|5989.7|5987.7|606
1599757200000|2020-09-10 17:00:00|5989.9|5987.9|5996.9|5994.9|5997.2|5995.2|5985.9|5983.9|501
1599757500000|2020-09-10 17:05:00|5997.2|5995.2|5996.2|5994.2|5999.2|5997.2|5994.4|5992.4|205
1599757800000|2020-09-10 17:10:00|5996.4|5994.4|5994.2|5992.2|5997.7|5995.7|5992.4|5990.4|212
1599758100000|2020-09-10 17:15:00|5994.4|5992.4|6002.2|6000.2|6002.4|6000.4|5994.2|5992.2|301
1599758400000|2020-09-10 17:20:00|6002.4|6000.4|5998.9|5996.9|6003.2|6001.2|5998.9|5996.9|187
1599758700000|2020-09-10 17:25:00|5999.2|5997.2|5993.2|5991.2|6000.9|5998.9|5990.9|5988.9|259
1599759000000|2020-09-10 17:30:00|5993.4|5991.4|5994.2|5992.2|5997.9|5995.9|5993.2|5991.2|213
1599759300000|2020-09-10 17:35:00|5995.4|5993.4|5990.7|5988.7|5996.7|5994.7|5989.9|5987.9|197
1599759600000|2020-09-10 17:40:00|5990.4|5988.4|5987.4|5985.4|5991.9|5989.9|5986.9|5984.9|136
1599759900000|2020-09-10 17:45:00|5987.7|5985.7|5989.9|5987.9|5991.2|5989.2|5986.7|5984.7|168
1599760200000|2020-09-10 17:50:00|5990.2|5988.2|5986.9|5984.9|5991.4|5989.4|5984.9|5982.9|130
1599760500000|2020-09-10 17:55:00|5987.2|5985.2|5986.4|5984.4|5990.7|5988.7|5984.9|5982.9|154
1599760800000|2020-09-10 18:00:00|5986.2|5984.2|5992.2|5990.2|5992.2|5990.2|5983.9|5981.9|141
1599761100000|2020-09-10 18:05:00|5991.4|5989.4|5988.9|5986.9|5992.2|5990.2|5986.4|5984.4|89
1599761400000|2020-09-10 18:10:00|5989.2|5987.2|5984.9|5982.9|5991.7|5989.7|5984.7|5982.7|102
1599761700000|2020-09-10 18:15:00|5985.2|5983.2|5978.4|5976.4|5986.2|5984.2|5975.4|5973.4|329
1599762000000|2020-09-10 18:20:00|5978.2|5976.2|5973.9|5971.9|5981.9|5979.9|5973.7|5971.7|474
1599762300000|2020-09-10 18:25:00|5973.7|5971.7|5964.4|5962.4|5979.9|5977.9|5964.2|5962.2|677
1599762600000|2020-09-10 18:30:00|5964.2|5962.2|5972.7|5970.7|5977.4|5975.4|5963.4|5961.4|322
1599762900000|2020-09-10 18:35:00|5972.9|5970.9|5977.4|5975.4|5978.4|5976.4|5969.9|5967.9|226
1599763200000|2020-09-10 18:40:00|5977.2|5975.2|5966.4|5964.4|5977.4|5975.4|5965.9|5963.9|228
1599763500000|2020-09-10 18:45:00|5966.2|5964.2|5976.4|5974.4|5977.9|5975.9|5965.9|5963.9|288
1599763800000|2020-09-10 18:50:00|5975.9|5973.9|5973.9|5971.9|5979.4|5977.4|5971.7|5969.7|167
1599764100000|2020-09-10 18:55:00|5974.2|5972.2|5981.9|5979.9|5983.9|5981.9|5972.9|5970.9|246
1599764400000|2020-09-10 19:00:00|5982.2|5980.2|5976.4|5974.4|5983.7|5981.7|5975.4|5973.4|188
1599764700000|2020-09-10 19:05:00|5976.2|5974.2|5971.7|5969.7|5981.9|5979.9|5970.4|5968.4|261
1599765000000|2020-09-10 19:10:00|5971.4|5969.4|5969.2|5967.2|5973.9|5971.9|5966.4|5964.4|266
1599765300000|2020-09-10 19:15:00|5969.4|5967.4|5961.4|5959.4|5969.9|5967.9|5959.9|5957.9|200
1599765600000|2020-09-10 19:20:00|5961.7|5959.7|5964.4|5962.4|5969.4|5967.4|5958.9|5956.9|238
1599765900000|2020-09-10 19:25:00|5964.2|5962.2|5969.7|5967.7|5972.4|5970.4|5960.7|5958.7|269
1599766200000|2020-09-10 19:30:00|5969.4|5967.4|5972.9|5970.9|5973.9|5971.9|5965.4|5963.4|310
1599766500000|2020-09-10 19:35:00|5972.7|5970.7|5972.9|5970.9|5973.2|5971.2|5963.4|5961.4|282
1599766800000|2020-09-10 19:40:00|5972.7|5970.7|5976.4|5974.4|5980.9|5978.9|5969.4|5967.4|168
1599767100000|2020-09-10 19:45:00|5974.9|5972.9|5964.4|5962.4|5977.4|5975.4|5961.9|5959.9|296
1599767400000|2020-09-10 19:50:00|5964.7|5962.7|5970.4|5968.4|5972.9|5970.9|5961.9|5959.9|326
1599767700000|2020-09-10 19:55:00|5970.7|5968.7|5960.4|5956.4|5974.9|5972.9|5955.2|5953.2|863
1599768000000|2020-09-10 20:00:00|5962.3|5958.3|5963.1|5959.1|5968.9|5964.9|5954.9|5950.9|0
1599768300000|2020-09-10 20:05:00|5962.7|5958.7|5966.7|5962.7|5973.1|5969.1|5961.9|5957.9|0
1599768600000|2020-09-10 20:10:00|5967.1|5963.1|5965.8|5961.8|5973.4|5969.4|5964.6|5960.6|0
1599768900000|2020-09-10 20:15:00|5966.1|5962.1|5964.9|5960.9|5966.7|5962.7|5964.7|5960.7|0
1599769200000|2020-09-10 20:20:00|5963.2|5959.2|5966.1|5962.1|5966.9|5962.9|5963.2|5959.2|0
1599769500000|2020-09-10 20:25:00|5965.8|5961.8|5966|5962|5966.4|5962.4|5965.7|5961.7|0
1599769800000|2020-09-10 20:30:00|5968|5964|5977.3|5973.3|5977.7|5973.7|5967.2|5963.2|0
1599770100000|2020-09-10 20:35:00|5977.7|5973.7|5969.9|5965.9|5977.7|5973.7|5969.4|5965.4|0
1599770400000|2020-09-10 20:40:00|5969.6|5965.6|5968.5|5964.5|5971.1|5967.1|5966.2|5962.2|0
1599770700000|2020-09-10 20:45:00|5968.1|5964.1|5967|5963|5968.5|5964.5|5966.5|5962.5|0
1599771000000|2020-09-10 20:50:00|5967.4|5963.4|5966.5|5962.5|5967.4|5963.4|5965.9|5961.9|0
1599771300000|2020-09-10 20:55:00|5966.8|5962.8|5969.6|5965.6|5969.9|5965.9|5966.5|5962.5|0
1599771600000|2020-09-10 21:00:00|5969.8|5965.8|5969.9|5965.9|5970.5|5966.5|5968.9|5964.9|0
1599771900000|2020-09-10 21:05:00|5970|5966|5967.8|5963.8|5970|5966|5967.7|5963.7|0
1599772200000|2020-09-10 21:10:00|5967.6|5963.6|5966.2|5962.2|5967.8|5963.8|5965.9|5961.9|0
1599772500000|2020-09-10 21:15:00|5966.1|5962.1|5967.4|5963.4|5968.4|5964.4|5966.1|5962.1|0
1599772800000|2020-09-10 21:20:00|5967.6|5963.6|5967.6|5963.6|5968.2|5964.2|5967.3|5963.3|0
1599773100000|2020-09-10 21:25:00|5967.7|5963.7|5967.5|5963.5|5967.7|5963.7|5966.6|5962.6|0
1599773400000|2020-09-10 21:30:00|5967.7|5963.7|5967.5|5963.5|5967.8|5963.8|5966.8|5962.8|0
1599773700000|2020-09-10 21:35:00|5967.6|5963.6|5968.9|5964.9|5969.3|5965.3|5967.4|5963.4|0
1599774000000|2020-09-10 21:40:00|5969.5|5965.5|5968.4|5964.4|5969.5|5965.5|5968.4|5964.4|0
1599774300000|2020-09-10 21:45:00|5967.9|5963.9|5969.8|5965.8|5969.8|5965.8|5967.9|5963.9|0
1599774600000|2020-09-10 21:50:00|5969.6|5965.6|5969.8|5965.8|5969.9|5965.9|5969.2|5965.2|0
1599774900000|2020-09-10 21:55:00|5969.9|5965.9|5970|5966|5972|5968|5969.8|5965.8|0
1599775200000|2020-09-10 22:00:00|5973.1|5969.1|5975.2|5971.2|5982.6|5978.6|5973.1|5969.1|0
1599775500000|2020-09-10 22:05:00|5975.6|5971.6|5976.5|5972.5|5980.7|5976.7|5975.6|5971.6|0
1599775800000|2020-09-10 22:10:00|5976.7|5972.7|5976.9|5972.9|5977.7|5973.7|5972.7|5968.7|0
1599776100000|2020-09-10 22:15:00|5978|5974|5979.4|5975.4|5979.8|5975.8|5976.7|5972.7|0
1599776400000|2020-09-10 22:20:00|5979.8|5975.8|5975.7|5971.7|5979.8|5975.8|5972.6|5968.6|0
1599776700000|2020-09-10 22:25:00|5975.5|5971.5|5978.3|5974.3|5978.6|5974.6|5973|5969|0
1599777000000|2020-09-10 22:30:00|5978.5|5974.5|5979.8|5975.8|5980.5|5976.5|5977.9|5973.9|0
1599777300000|2020-09-10 22:35:00|5979.6|5975.6|5980.1|5976.1|5981.3|5977.3|5979.4|5975.4|0
1599777600000|2020-09-10 22:40:00|5980.3|5976.3|5981.6|5977.6|5981.8|5977.8|5976.2|5972.2|0
1599777900000|2020-09-10 22:45:00|5981.4|5977.4|5985.9|5981.9|5986.7|5982.7|5981|5977|0
1599778200000|2020-09-10 22:50:00|5985.7|5981.7|5990.4|5986.4|5991.1|5987.1|5985.4|5981.4|0
1599778500000|2020-09-10 22:55:00|5990.2|5986.2|5985.3|5981.3|5990.4|5986.4|5984.4|5980.4|0
1599778800000|2020-09-10 23:00:00|5985.6|5981.6|5986.4|5982.4|5988.3|5984.3|5983|5979|0
1599779100000|2020-09-10 23:05:00|5986.8|5982.8|5988.2|5984.2|5989.2|5985.2|5986.6|5982.6|0
1599779400000|2020-09-10 23:10:00|5988.4|5984.4|5989.9|5985.9|5990.9|5986.9|5987.4|5983.4|0
1599779700000|2020-09-10 23:15:00|5990.3|5986.3|5988|5984|5991.1|5987.1|5986.8|5982.8|0
1599780000000|2020-09-10 23:20:00|5987.8|5983.8|5988.1|5984.1|5988.8|5984.8|5985.9|5981.9|0
1599780300000|2020-09-10 23:25:00|5987.7|5983.7|5988.8|5984.8|5989.5|5985.5|5985.7|5981.7|0
1599780600000|2020-09-10 23:30:00|5988.4|5984.4|5990.6|5986.6|5992.2|5988.2|5988.4|5984.4|0
1599780900000|2020-09-10 23:35:00|5990.9|5986.9|5988.6|5984.6|5992.1|5988.1|5988.4|5984.4|0
1599781200000|2020-09-10 23:40:00|5988.4|5984.4|5987.8|5983.8|5988.6|5984.6|5986.7|5982.7|0
1599781500000|2020-09-10 23:45:00|5987.6|5983.6|5984.8|5980.8|5987.6|5983.6|5984.4|5980.4|0
1599781800000|2020-09-10 23:50:00|5985.2|5981.2|5978.4|5974.4|5988.2|5984.2|5978.4|5974.4|0
1599782100000|2020-09-10 23:55:00|5978|5974|5974.7|5970.7|5978.8|5974.8|5974.7|5970.7|0
1599782400000|2020-09-11 00:00:00|5974.5|5970.5|5974.2|5971.2|5977|5973.4|5968.4|5964.6|168
1599782700000|2020-09-11 00:05:00|5975.4|5972.4|5973.2|5970.2|5978.7|5975.7|5972.7|5969.7|43
1599783000000|2020-09-11 00:10:00|5973.4|5970.4|5973.2|5970.2|5975.9|5972.9|5972.2|5969.2|35
1599783300000|2020-09-11 00:15:00|5973.4|5970.4|5987.4|5984.4|5988.4|5985.4|5973.4|5970.4|88
1599783600000|2020-09-11 00:20:00|5987.7|5984.7|5987.4|5984.4|5992.2|5989.2|5987.2|5984.2|46
1599783900000|2020-09-11 00:25:00|5987.7|5984.7|5986.2|5983.2|5989.9|5986.9|5985.7|5982.7|21
1599784200000|2020-09-11 00:30:00|5985.9|5982.9|5988.4|5985.4|5988.4|5985.4|5984.2|5981.2|21
1599784500000|2020-09-11 00:35:00|5988.2|5985.2|5984.4|5981.4|5988.2|5985.2|5981.7|5978.7|25
1599784800000|2020-09-11 00:40:00|5984.7|5981.7|5980.9|5977.9|5985.2|5982.2|5979.7|5976.7|14
1599785100000|2020-09-11 00:45:00|5980.7|5977.7|5981.4|5978.4|5984.9|5981.9|5978.2|5975.2|25
1599785400000|2020-09-11 00:50:00|5981.7|5978.7|5981.9|5978.9|5984.2|5981.2|5980.2|5977.2|15
1599785700000|2020-09-11 00:55:00|5981.7|5978.7|5983.4|5980.4|5985.4|5982.4|5979.7|5976.7|23
1599786000000|2020-09-11 01:00:00|5983.2|5980.2|5991.9|5988.9|5992.2|5989.2|5981.9|5978.9|33
1599786300000|2020-09-11 01:05:00|5992.2|5989.2|5989.9|5986.9|5992.4|5989.4|5987.4|5984.4|41
1599786600000|2020-09-11 01:10:00|5989.2|5986.2|5994.2|5991.2|5994.2|5991.2|5986.4|5983.4|17
1599786900000|2020-09-11 01:15:00|5994.4|5991.4|5992.4|5989.4|5994.9|5991.9|5990.2|5987.2|29
1599787200000|2020-09-11 01:20:00|5991.9|5988.9|5993.2|5990.2|5994.4|5991.4|5990.4|5987.4|23
1599787500000|2020-09-11 01:25:00|5993.4|5990.4|5993.2|5990.2|5994.7|5991.7|5989.9|5986.9|18
1599787800000|2020-09-11 01:30:00|5992.9|5989.9|5995.4|5992.4|5995.7|5992.7|5988.2|5985.2|28
1599788100000|2020-09-11 01:35:00|5995.7|5992.7|5987.9|5984.9|5997.2|5994.2|5986.4|5983.4|20
1599788400000|2020-09-11 01:40:00|5987.2|5984.2|5982.7|5979.7|5989.7|5986.7|5982.7|5979.7|23
1599788700000|2020-09-11 01:45:00|5982.4|5979.4|5981.9|5978.9|5983.4|5980.4|5979.4|5976.4|34
1599789000000|2020-09-11 01:50:00|5982.2|5979.2|5986.9|5983.9|5987.9|5984.9|5981.4|5978.4|20
1599789300000|2020-09-11 01:55:00|5986.7|5983.7|5990.7|5987.7|5992.7|5989.7|5985.7|5982.7|28
1599789600000|2020-09-11 02:00:00|5991.2|5988.2|5990.7|5987.7|5993.2|5990.2|5989.2|5986.2|20
1599789900000|2020-09-11 02:05:00|5990.9|5987.9|5993.4|5990.4|5993.4|5990.4|5990.9|5987.9|27
1599790200000|2020-09-11 02:10:00|5993.2|5990.2|5993.7|5990.7|5995.7|5992.7|5991.4|5988.4|32
1599790500000|2020-09-11 02:15:00|5993.9|5990.9|5993.2|5990.2|5994.2|5991.2|5989.2|5986.2|26
1599790800000|2020-09-11 02:20:00|5992.9|5989.9|5989.2|5986.2|5993.7|5990.7|5988.9|5985.9|19
1599791100000|2020-09-11 02:25:00|5988.7|5985.7|5989.2|5986.2|5991.9|5988.9|5987.7|5984.7|44
1599791400000|2020-09-11 02:30:00|5988.9|5985.9|5991.9|5988.9|5991.9|5988.9|5988.7|5985.7|7
1599791700000|2020-09-11 02:35:00|5992.2|5989.2|5986.7|5983.7|5993.7|5990.7|5986.4|5983.4|24
1599792000000|2020-09-11 02:40:00|5987.4|5984.4|5991.7|5988.7|5992.2|5989.2|5987.4|5984.4|21
1599792300000|2020-09-11 02:45:00|5991.9|5988.9|5986.2|5983.2|5991.9|5988.9|5984.9|5981.9|18
1599792600000|2020-09-11 02:50:00|5985.9|5982.9|5984.7|5981.7|5988.9|5985.9|5983.9|5980.9|12
1599792900000|2020-09-11 02:55:00|5984.4|5981.4|5983.9|5980.9|5984.7|5981.7|5980.7|5977.7|10
1599793200000|2020-09-11 03:00:00|5983.7|5980.7|5984.4|5981.4|5986.2|5983.2|5981.4|5978.4|2
1599793500000|2020-09-11 03:05:00|5984.2|5981.2|5984.2|5981.2|5984.4|5981.4|5981.2|5978.2|0
1599793800000|2020-09-11 03:10:00|5984.4|5981.4|5982.9|5979.9|5985.7|5982.7|5982.7|5979.7|1
1599794100000|2020-09-11 03:15:00|5982.7|5979.7|5981.4|5978.4|5982.9|5979.9|5981.2|5978.2|2
1599794400000|2020-09-11 03:20:00|5981.9|5978.9|5983.2|5980.2|5985.4|5982.4|5981.7|5978.7|10
1599794700000|2020-09-11 03:25:00|5983.4|5980.4|5981.4|5978.4|5983.4|5980.4|5981.4|5978.4|1
1599795000000|2020-09-11 03:30:00|5981.2|5978.2|5984.7|5981.7|5984.7|5981.7|5980.4|5977.4|3
1599795300000|2020-09-11 03:35:00|5984.9|5981.9|5987.7|5984.7|5987.7|5984.7|5984.9|5981.9|4
1599795600000|2020-09-11 03:40:00|5987.9|5984.9|5989.2|5986.2|5989.4|5986.4|5987.9|5984.9|0
1599795900000|2020-09-11 03:45:00|5988.7|5985.7|5986.2|5983.2|5988.7|5985.7|5985.4|5982.4|13
1599796200000|2020-09-11 03:50:00|5985.9|5982.9|5986.7|5983.7|5987.2|5984.2|5985.7|5982.7|0
1599796500000|2020-09-11 03:55:00|5986.4|5983.4|5986.4|5983.4|5986.7|5983.7|5983.9|5980.9|3
1599796800000|2020-09-11 04:00:00|5986.2|5983.2|5987.9|5984.9|5987.9|5984.9|5985.4|5982.4|1
1599797100000|2020-09-11 04:05:00|5987.7|5984.7|5987.7|5984.7|5987.9|5984.9|5987.7|5984.7|0
1599797400000|2020-09-11 04:10:00|5987.9|5984.9|5987.9|5984.9|5988.2|5985.2|5985.4|5982.4|3
1599797700000|2020-09-11 04:15:00|5988.2|5985.2|5988.7|5985.7|5988.7|5985.7|5987.9|5984.9|0
1599798000000|2020-09-11 04:20:00|5988.9|5985.9|5990.4|5987.4|5990.7|5987.7|5988.9|5985.9|4
1599798300000|2020-09-11 04:25:00|5990.7|5987.7|5994.4|5991.4|5994.4|5991.4|5990.7|5987.7|5
1599798600000|2020-09-11 04:30:00|5993.9|5990.9|5990.7|5987.7|5993.9|5990.9|5990.7|5987.7|3
1599798900000|2020-09-11 04:35:00|5990.4|5987.4|5990.9|5987.9|5990.9|5987.9|5989.4|5986.4|2
1599799200000|2020-09-11 04:40:00|5991.2|5988.2|5991.9|5988.9|5991.9|5988.9|5990.9|5987.9|16
1599799500000|2020-09-11 04:45:00|5992.2|5989.2|5993.4|5990.4|5995.4|5992.4|5992.2|5989.2|7
1599799800000|2020-09-11 04:50:00|5993.7|5990.7|5996.2|5993.2|5996.4|5993.4|5993.7|5990.7|34
1599800100000|2020-09-11 04:55:00|5996.4|5993.4|5995.9|5992.9|5997.2|5994.2|5995.7|5992.7|11
1599800400000|2020-09-11 05:00:00|5996.2|5993.2|5998.4|5995.4|5998.4|5995.4|5995.2|5992.2|55
1599800700000|2020-09-11 05:05:00|5998.7|5995.7|5999.4|5996.4|6000.4|5997.4|5998.7|5995.7|39
1599801000000|2020-09-11 05:10:00|6000.2|5997.2|5999.4|5996.4|6001.2|5998.2|5998.4|5995.4|26
1599801300000|2020-09-11 05:15:00|5999.7|5996.7|6000.2|5997.2|6002.4|5999.4|5999.2|5996.2|56
1599801600000|2020-09-11 05:20:00|6000.4|5997.4|6000.7|5997.7|6001.7|5998.7|5998.2|5995.2|36
1599801900000|2020-09-11 05:25:00|6000.9|5997.9|6002.7|5999.7|6003.4|6000.4|6000.7|5997.7|22
1599802200000|2020-09-11 05:30:00|6002.9|5999.9|6004.4|6001.4|6004.4|6001.4|6000.4|5997.4|20
1599802500000|2020-09-11 05:35:00|6004.2|6001.2|6003.9|6000.9|6006.2|6003.2|6003.4|6000.4|20
1599802800000|2020-09-11 05:40:00|6004.2|6001.2|6004.2|6001.2|6004.7|6001.7|6003.2|6000.2|13
1599803100000|2020-09-11 05:45:00|6004.4|6001.4|6003.4|6000.4|6005.4|6002.4|6002.7|5999.7|11
1599803400000|2020-09-11 05:50:00|6003.7|6000.7|6004.2|6001.2|6004.4|6001.4|6002.2|5999.2|4
1599803700000|2020-09-11 05:55:00|6003.9|6000.9|6001.4|5998.4|6004.7|6001.7|6001.2|5998.2|10
1599804000000|2020-09-11 06:00:00|6002.2|5999.2|5994.4|5992.4|6002.9|6000.7|5993.4|5991.4|193
1599804300000|2020-09-11 06:05:00|5994.7|5992.7|5998.2|5996.2|5998.2|5996.2|5993.4|5991.4|145
1599804600000|2020-09-11 06:10:00|5998.4|5996.4|5997.9|5995.9|6001.7|5999.7|5996.7|5994.7|130
1599804900000|2020-09-11 06:15:00|5998.2|5996.2|5996.4|5994.4|5999.2|5997.2|5996.2|5994.2|54
1599805200000|2020-09-11 06:20:00|5996.2|5994.2|5994.9|5992.9|5996.9|5994.9|5992.2|5990.2|92
1599805500000|2020-09-11 06:25:00|5994.7|5992.7|5997.9|5995.9|6000.4|5998.4|5994.7|5992.7|102
1599805800000|2020-09-11 06:30:00|5998.2|5996.2|5996.4|5994.4|6001.2|5999.2|5996.2|5994.2|93
1599806100000|2020-09-11 06:35:00|5996.2|5994.2|5994.4|5992.4|5996.4|5994.4|5992.2|5990.2|163
1599806400000|2020-09-11 06:40:00|5994.7|5992.7|5994.7|5992.7|5995.4|5993.4|5988.9|5986.9|124
1599806700000|2020-09-11 06:45:00|5994.4|5992.4|5990.9|5988.9|5996.4|5994.4|5990.9|5988.9|265
1599807000000|2020-09-11 06:50:00|5991.7|5989.7|5993.9|5991.9|5994.4|5992.4|5990.7|5988.7|974
1599807300000|2020-09-11 06:55:00|5993.7|5991.7|5999.4|5997.4|5999.4|5997.4|5991.9|5989.9|258
1599807600000|2020-09-11 07:00:00|5998.9|5997.9|6004.7|6003.7|6004.7|6003.7|5990.9|5989.9|3249
1599807900000|2020-09-11 07:05:00|6004.4|6003.4|6001.9|6000.9|6013.9|6012.9|5999.2|5998.2|1815
1599808200000|2020-09-11 07:10:00|6002.2|6001.2|5998.9|5997.9|6004.7|6003.7|5995.2|5994.2|1453
1599808500000|2020-09-11 07:15:00|5999.2|5998.2|6012.7|6011.7|6013.4|6012.4|5997.2|5996.2|1650
1599808800000|2020-09-11 07:20:00|6011.7|6010.7|6023.7|6022.7|6028.2|6027.2|6008.7|6007.7|1702
1599809100000|2020-09-11 07:25:00|6023.9|6022.9|6020.2|6019.2|6029.4|6028.4|6020.2|6019.2|1802
1599809400000|2020-09-11 07:30:00|6020.4|6019.4|6017.4|6016.4|6024.7|6023.7|6015.2|6014.2|1859
1599809700000|2020-09-11 07:35:00|6017.7|6016.7|6007.4|6006.4|6019.2|6018.2|6007.4|6006.4|803
1599810000000|2020-09-11 07:40:00|6007.5|6006.5|6006.3|6005.3|6012.3|6011.3|6001.8|6000.8|1136
1599810300000|2020-09-11 07:45:00|6006.5|6005.5|6002|6001|6010|6009|5998.8|5997.8|1261
1599810600000|2020-09-11 07:50:00|6001.8|6000.8|6009.8|6008.8|6012|6011|5996|5995|1324
1599810900000|2020-09-11 07:55:00|6010|6009|6005.8|6004.8|6011.5|6010.5|6005.5|6004.5|1568
1599811200000|2020-09-11 08:00:00|6005.5|6004.5|6015.3|6014.3|6015.5|6014.5|6005.5|6004.5|1326
1599811500000|2020-09-11 08:05:00|6015.5|6014.5|6015.3|6014.3|6017.5|6016.5|6005.8|6004.8|1181
1599811800000|2020-09-11 08:10:00|6015.5|6014.5|6019|6018|6022.5|6021.5|6014|6013|697
1599812100000|2020-09-11 08:15:00|6019.3|6018.3|6021.8|6020.8|6023|6022|6017|6016|523
1599812400000|2020-09-11 08:20:00|6021.5|6020.5|6021.8|6020.8|6025.3|6024.3|6019.3|6018.3|829
1599812700000|2020-09-11 08:25:00|6022|6021|6017.8|6016.8|6025|6024|6015.3|6014.3|961
1599813000000|2020-09-11 08:30:00|6018.5|6017.5|6018.5|6017.5|6020.3|6019.3|6013.3|6012.3|819
1599813300000|2020-09-11 08:35:00|6018.3|6017.3|6021.8|6020.8|6026.3|6025.3|6017.3|6016.3|496
1599813600000|2020-09-11 08:40:00|6022.3|6021.3|6018.8|6017.8|6025|6024|6018|6017|452
1599813900000|2020-09-11 08:45:00|6019.3|6018.3|6013.8|6012.8|6021.3|6020.3|6009.8|6008.8|510
1599814200000|2020-09-11 08:50:00|6014|6013|6019|6018|6022.5|6021.5|6012.3|6011.3|386
1599814500000|2020-09-11 08:55:00|6018.8|6017.8|6015.5|6014.5|6020.3|6019.3|6010.3|6009.3|464
1599814800000|2020-09-11 09:00:00|6015.8|6014.8|6018.3|6017.3|6019.8|6018.8|6012.8|6011.8|676
1599815100000|2020-09-11 09:05:00|6018.5|6017.5|6023.8|6022.8|6025.8|6024.8|6018|6017|676
1599815400000|2020-09-11 09:10:00|6024|6023|6023.8|6022.8|6024.8|6023.8|6019.8|6018.8|620
1599815700000|2020-09-11 09:15:00|6024|6023|6022.3|6021.3|6024.8|6023.8|6017.8|6016.8|686
1599816000000|2020-09-11 09:20:00|6022|6021|6022.8|6021.8|6025.8|6024.8|6019.5|6018.5|1079
1599816300000|2020-09-11 09:25:00|6022.5|6021.5|6022.3|6021.3|6023.3|6022.3|6020|6019|538
1599816600000|2020-09-11 09:30:00|6022.8|6021.8|6023.3|6022.3|6023.8|6022.8|6018.3|6017.3|1106
1599816900000|2020-09-11 09:35:00|6023.5|6022.5|6024.3|6023.3|6027.3|6026.3|6022|6021|465
1599817200000|2020-09-11 09:40:00|6024.8|6023.8|6022.3|6021.3|6024.8|6023.8|6021.5|6020.5|470
1599817500000|2020-09-11 09:45:00|6022.5|6021.5|6022|6021|6025.3|6024.3|6021.5|6020.5|422
1599817800000|2020-09-11 09:50:00|6022.3|6021.3|6024.3|6023.3|6025.8|6024.8|6021.8|6020.8|373
1599818100000|2020-09-11 09:55:00|6024|6023|6024.8|6023.8|6026|6025|6021.8|6020.8|434
1599818400000|2020-09-11 10:00:00|6024.5|6023.5|6021.3|6020.3|6027|6026|6020.3|6019.3|495
1599818700000|2020-09-11 10:05:00|6021|6020|6020.8|6019.8|6023.8|6022.8|6019.5|6018.5|394
1599819000000|2020-09-11 10:10:00|6020.5|6019.5|6015.3|6014.3|6021.8|6020.8|6015.3|6014.3|660
1599819300000|2020-09-11 10:15:00|6015|6014|6015.5|6014.5|6016.8|6015.8|6012.3|6011.3|562
1599819600000|2020-09-11 10:20:00|6015.3|6014.3|6021.3|6020.3|6021.3|6020.3|6014.8|6013.8|450
1599819900000|2020-09-11 10:25:00|6021|6020|6023.8|6022.8|6025.8|6024.8|6020.8|6019.8|731
1599820200000|2020-09-11 10:30:00|6024|6023|6032|6031|6032.8|6031.8|6022.3|6021.3|621
1599820500000|2020-09-11 10:35:00|6032.3|6031.3|6031|6030|6033|6032|6027.3|6026.3|713
1599820800000|2020-09-11 10:40:00|6031.3|6030.3|6032.3|6031.3|6032.8|6031.8|6028.3|6027.3|465
1599821100000|2020-09-11 10:45:00|6032.5|6031.5|6029.3|6028.3|6036|6035|6027.3|6026.3|592
1599821400000|2020-09-11 10:50:00|6029.5|6028.5|6026|6025|6031.5|6030.5|6025|6024|426
1599821700000|2020-09-11 10:55:00|6025.8|6024.8|6022.8|6021.8|6026.8|6025.8|6020.3|6019.3|508
1599822000000|2020-09-11 11:00:00|6022.3|6021.3|6018.8|6017.8|6024.3|6023.3|6017.8|6016.8|795
1599822300000|2020-09-11 11:05:00|6019|6018|6020.5|6019.5|6022.8|6021.8|6016.8|6015.8|301
1599822600000|2020-09-11 11:10:00|6020.3|6019.3|6021.8|6020.8|6024.3|6023.3|6018.8|6017.8|467
1599822900000|2020-09-11 11:15:00|6022.3|6021.3|6021.8|6020.8|6024.8|6023.8|6020.3|6019.3|317
1599823200000|2020-09-11 11:20:00|6022|6021|6017|6016|6023.5|6022.5|6016|6015|560
1599823500000|2020-09-11 11:25:00|6016.8|6015.8|6012.8|6011.8|6018.3|6017.3|6011.3|6010.3|478
1599823800000|2020-09-11 11:30:00|6013|6012|6014.3|6013.3|6016.3|6015.3|6011.8|6010.8|490
1599824100000|2020-09-11 11:35:00|6014.5|6013.5|6019.8|6018.8|6019.8|6018.8|6012.8|6011.8|624
1599824400000|2020-09-11 11:40:00|6019.9|6018.9|6025.9|6024.9|6026.4|6025.4|6016.9|6015.9|904
1599824700000|2020-09-11 11:45:00|6026.1|6025.1|6032.4|6031.4|6033.9|6032.9|6024.9|6023.9|803
1599825000000|2020-09-11 11:50:00|6032.1|6031.1|6025.6|6024.6|6032.4|6031.4|6017.1|6016.1|786
1599825300000|2020-09-11 11:55:00|6025.9|6024.9|6021.9|6020.9|6028.9|6027.9|6021.9|6020.9|283
1599825600000|2020-09-11 12:00:00|6021.4|6020.4|6019.9|6018.9|6025.9|6024.9|6017.9|6016.9|367
1599825900000|2020-09-11 12:05:00|6020.1|6019.1|6027.1|6026.1|6028.9|6027.9|6019.9|6018.9|467
1599826200000|2020-09-11 12:10:00|6027.4|6026.4|6033.4|6032.4|6034.4|6033.4|6023.4|6022.4|723
1599826500000|2020-09-11 12:15:00|6033.1|6032.1|6027.9|6026.9|6035.1|6034.1|6027.9|6026.9|548
1599826800000|2020-09-11 12:20:00|6028.1|6027.1|6026.1|6025.1|6030.9|6029.9|6024.6|6023.6|306
1599827100000|2020-09-11 12:25:00|6025.9|6024.9|6022.1|6021.1|6026.4|6025.4|6021.1|6020.1|264
1599827400000|2020-09-11 12:30:00|6021.9|6020.9|6017.9|6016.9|6023.4|6022.4|6017.4|6016.4|436
1599827700000|2020-09-11 12:35:00|6018.1|6017.1|6022.1|6021.1|6023.1|6022.1|6015.4|6014.4|1224
1599828000000|2020-09-11 12:40:00|6021.9|6020.9|6021.9|6020.9|6022.6|6021.6|6019.9|6018.9|349
1599828300000|2020-09-11 12:45:00|6022.1|6021.1|6018.4|6017.4|6022.9|6021.9|6017.9|6016.9|262
1599828600000|2020-09-11 12:50:00|6018.1|6017.1|6021.6|6020.6|6022.6|6021.6|6017.6|6016.6|343
1599828900000|2020-09-11 12:55:00|6021.9|6020.9|6021.4|6020.4|6023.4|6022.4|6020.4|6019.4|562
1599829200000|2020-09-11 13:00:00|6020.9|6019.9|6020.9|6019.9|6023.4|6022.4|6020.6|6019.6|512
1599829500000|2020-09-11 13:05:00|6021.1|6020.1|6023.4|6022.4|6023.4|6022.4|6020.6|6019.6|414
1599829800000|2020-09-11 13:10:00|6022.9|6021.9|6030.4|6029.4|6030.4|6029.4|6021.6|6020.6|629
1599830100000|2020-09-11 13:15:00|6030.9|6029.9|6036.1|6035.1|6039.1|6038.1|6030.6|6029.6|761
1599830400000|2020-09-11 13:20:00|6036.4|6035.4|6032.9|6031.9|6036.9|6035.9|6031.4|6030.4|613
1599830700000|2020-09-11 13:25:00|6032.6|6031.6|6025.4|6024.4|6032.6|6031.6|6024.9|6023.9|521
1599831000000|2020-09-11 13:30:00|6024.9|6023.9|6014.4|6013.4|6027.9|6026.9|6014.1|6013.1|2048
1599831300000|2020-09-11 13:35:00|6013.9|6012.9|6012.4|6011.4|6020.6|6019.6|6008.9|6007.9|1772
1599831600000|2020-09-11 13:40:00|6012.6|6011.6|6018.1|6017.1|6021.4|6020.4|6008.9|6007.9|1121
1599831900000|2020-09-11 13:45:00|6017.9|6016.9|6027.9|6026.9|6028.4|6027.4|6016.1|6015.1|726
1599832200000|2020-09-11 13:50:00|6027.4|6026.4|6022.1|6021.1|6027.6|6026.6|6019.4|6018.4|738
1599832500000|2020-09-11 13:55:00|6022.4|6021.4|6011.6|6010.6|6023.9|6022.9|6007.9|6006.9|1220
1599832800000|2020-09-11 14:00:00|6010.9|6009.9|6023.9|6022.9|6025.9|6024.9|6009.6|6008.6|1253
1599833100000|2020-09-11 14:05:00|6023.6|6022.6|6014.9|6013.9|6027.6|6026.6|6013.1|6012.1|854
1599833400000|2020-09-11 14:10:00|6014.5|6013.5|6016.5|6015.5|6019|6018|6002.7|6001.7|1358
1599833700000|2020-09-11 14:15:00|6016.2|6015.2|6022.2|6021.2|6023.7|6022.7|6011.5|6010.5|1109
1599834000000|2020-09-11 14:20:00|6022.5|6021.5|6021.7|6020.7|6024.5|6023.5|6017.2|6016.2|732
1599834300000|2020-09-11 14:25:00|6021.5|6020.5|6021.7|6020.7|6025.7|6024.7|6018.7|6017.7|1364
1599834600000|2020-09-11 14:30:00|6022|6021|6019|6018|6028|6027|6017.7|6016.7|1263
1599834900000|2020-09-11 14:35:00|6018.7|6017.7|6020.7|6019.7|6023.5|6022.5|6013.5|6012.5|787
1599835200000|2020-09-11 14:40:00|6021|6020|6026|6025|6029|6028|6018.5|6017.5|757
1599835500000|2020-09-11 14:45:00|6026.2|6025.2|6028.2|6027.2|6029.7|6028.7|6023.7|6022.7|527
1599835800000|2020-09-11 14:50:00|6028.5|6027.5|6035.7|6034.7|6038|6037|6028|6027|935
1599836100000|2020-09-11 14:55:00|6036|6035|6029|6028|6039.5|6038.5|6028.5|6027.5|1238
1599836400000|2020-09-11 15:00:00|6029.2|6028.2|6042.5|6041.5|6044|6043|6028.5|6027.5|1128
1599836700000|2020-09-11 15:05:00|6042.7|6041.7|6052|6051|6053|6052|6042.5|6041.5|1099
1599837000000|2020-09-11 15:10:00|6052.2|6051.2|6045.5|6044.5|6052.5|6051.5|6042|6041|1838
1599837300000|2020-09-11 15:15:00|6045.2|6044.2|6056.7|6055.7|6058.2|6057.2|6044|6043|1221
1599837600000|2020-09-11 15:20:00|6056.5|6055.5|6050.5|6049.5|6059.2|6058.2|6047|6046|1846
1599837900000|2020-09-11 15:25:00|6051|6050|6042.5|6040.5|6051|6050|6042.2|6040.5|3963
1599838200000|2020-09-11 15:30:00|6043|6041|6032|6030|6044.5|6042.5|6031|6029|5130
1599838500000|2020-09-11 15:35:00|6031.5|6029.5|6032|6030|6033.2|6031.2|6028.7|6026.7|1838
1599838800000|2020-09-11 15:40:00|6032.2|6030.2|6030.7|6028.7|6033.2|6031.2|6029.5|6027.5|1143
1599839100000|2020-09-11 15:45:00|6031|6029|6029|6027|6033.5|6031.5|6027.5|6025.5|638
1599839400000|2020-09-11 15:50:00|6028.7|6026.7|6026.7|6024.7|6030.5|6028.5|6026.5|6024.5|522
1599839700000|2020-09-11 15:55:00|6026.5|6024.5|6027.7|6025.7|6031|6029|6026.5|6024.5|373
1599840000000|2020-09-11 16:00:00|6028|6026|6031.2|6029.2|6032.2|6030.2|6023.2|6021.2|587
1599840300000|2020-09-11 16:05:00|6031|6029|6033|6031|6034|6032|6029.5|6027.5|327
1599840600000|2020-09-11 16:10:00|6032.7|6030.7|6031.5|6029.5|6035|6033|6029.5|6027.5|1293
1599840900000|2020-09-11 16:15:00|6032|6030|6035.5|6033.5|6035.7|6033.7|6028.5|6026.5|438
1599841200000|2020-09-11 16:20:00|6035.7|6033.7|6038.2|6036.2|6039.5|6037.5|6035.5|6033.5|568
1599841500000|2020-09-11 16:25:00|6038|6036|6034.5|6032.5|6038.5|6036.5|6034|6032|301
1599841800000|2020-09-11 16:30:00|6034.2|6032.2|6022.7|6020.7|6034.5|6032.5|6022.7|6020.7|533
1599842100000|2020-09-11 16:35:00|6022.5|6020.5|6021|6019|6026|6024|6019.5|6017.5|405
1599842400000|2020-09-11 16:40:00|6020.5|6018.5|6019|6017|6021|6019|6016|6014|349
1599842700000|2020-09-11 16:45:00|6018.7|6016.7|6023.5|6021.5|6024|6022|6018|6016|232
1599843000000|2020-09-11 16:50:00|6023.7|6021.7|6022.5|6020.5|6026|6024|6022.5|6020.5|174
1599843300000|2020-09-11 16:55:00|6022.7|6020.7|6014|6012|6024|6022|6011.7|6009.7|347
1599843600000|2020-09-11 17:00:00|6014.2|6012.2|6012|6010|6017.5|6015.5|6011.7|6009.7|235
1599843900000|2020-09-11 17:05:00|6011.7|6009.7|6008.5|6006.5|6013.2|6011.2|6004|6002|305
1599844200000|2020-09-11 17:10:00|6008|6006|6005.5|6003.5|6008.7|6006.7|6003.2|6001.2|331
1599844500000|2020-09-11 17:15:00|6005.2|6003.2|6006.5|6004.5|6010.7|6008.7|6000|5998|434
1599844800000|2020-09-11 17:20:00|6006.7|6004.7|6007.2|6005.2|6010|6008|6005.5|6003.5|271
1599845100000|2020-09-11 17:25:00|6007|6005|6001.7|5999.7|6008.7|6006.7|6001|5999|170
1599845400000|2020-09-11 17:30:00|6002|6000|6000.2|5998.2|6002.7|6000.7|5995|5993|356
1599845700000|2020-09-11 17:35:00|6000.5|5998.5|6006.2|6004.2|6008|6006|6000.2|5998.2|261
1599846000000|2020-09-11 17:40:00|6006|6004|6006.2|6004.2|6010|6008|6003.2|6001.2|173
1599846300000|2020-09-11 17:45:00|6006|6004|6007.5|6005.5|6010.2|6008.2|6005.5|6003.5|147
1599846600000|2020-09-11 17:50:00|6007.7|6005.7|6007.5|6005.5|6011.2|6009.2|6005|6003|248
1599846900000|2020-09-11 17:55:00|6007.2|6005.2|6000.7|5998.7|6008.5|6006.5|6000.5|5998.5|979
1599847200000|2020-09-11 18:00:00|6001|5999|6005.5|6003.5|6005.7|6003.7|5997.2|5995.2|214
1599847500000|2020-09-11 18:05:00|6005.2|6003.2|6009|6007|6011.5|6009.5|6004|6002|140
1599847800000|2020-09-11 18:10:00|6008.7|6006.7|6012.2|6010.2|6013.7|6011.7|6006.5|6004.5|164
1599848100000|2020-09-11 18:15:00|6012.5|6010.5|6009.2|6007.2|6013.2|6011.2|6007.7|6005.7|333
1599848400000|2020-09-11 18:20:00|6009|6007|6014.5|6012.5|6015.2|6013.2|6006.2|6004.2|5089
1599848700000|2020-09-11 18:25:00|6014|6012|6009|6007|6015.5|6013.5|6008.7|6006.7|246
1599849000000|2020-09-11 18:30:00|6008.7|6006.7|6017.2|6015.2|6018.7|6016.7|6008.7|6006.7|238
1599849300000|2020-09-11 18:35:00|6017.5|6015.5|6021.5|6019.5|6022.5|6020.5|6016.2|6014.2|367
1599849600000|2020-09-11 18:40:00|6021.7|6019.7|6023|6021|6023.7|6021.7|6016.7|6014.7|310
1599849900000|2020-09-11 18:45:00|6022.7|6020.7|6019.7|6017.7|6024.7|6022.7|6018.2|6016.2|253
1599850200000|2020-09-11 18:50:00|6020|6018|6028|6026|6028.5|6026.5|6019.7|6017.7|570
1599850500000|2020-09-11 18:55:00|6027.7|6025.7|6024.2|6022.2|6029|6027|6023.7|6021.7|327
1599850800000|2020-09-11 19:00:00|6023.7|6021.7|6020.2|6018.2|6026|6024|6017.7|6015.7|375
1599851100000|2020-09-11 19:05:00|6020.5|6018.5|6015.5|6013.5|6022|6020|6015|6013|365
1599851400000|2020-09-11 19:10:00|6015.2|6013.2|6018.5|6016.5|6019.7|6017.7|6011.7|6009.7|354
1599851700000|2020-09-11 19:15:00|6019|6017|6027.2|6025.2|6028.5|6026.5|6019|6017|446
1599852000000|2020-09-11 19:20:00|6027|6025|6033.2|6031.2|6035.7|6033.7|6025.7|6023.7|351
1599852300000|2020-09-11 19:25:00|6033.5|6031.5|6036|6034|6037.5|6035.5|6032|6030|339
1599852600000|2020-09-11 19:30:00|6036.2|6034.2|6038.2|6036.2|6041|6039|6036.2|6034.2|392
1599852900000|2020-09-11 19:35:00|6038.5|6036.5|6032.7|6030.7|6039|6037|6032.2|6030.2|362
1599853200000|2020-09-11 19:40:00|6033|6031|6030.7|6028.7|6035|6033|6029.2|6027.2|354
1599853500000|2020-09-11 19:45:00|6030.5|6028.5|6033.2|6031.2|6035.7|6033.7|6028.7|6026.7|428
1599853800000|2020-09-11 19:50:00|6032.2|6030.2|6031.7|6029.7|6037.7|6035.7|6030.2|6028.2|586
1599854100000|2020-09-11 19:55:00|6031.5|6029.5|6025.7|6021.7|6037.2|6035.2|6021|6019|1459
1599854400000|2020-09-11 20:00:00|6025.3|6021.3|6021.9|6017.9|6030.6|6026.6|6021.1|6017.1|1
1599854700000|2020-09-11 20:05:00|6021.7|6017.7|6023.9|6019.9|6024.7|6020.7|6017.3|6013.3|0
1599855000000|2020-09-11 20:10:00|6024.3|6020.3|6022.7|6018.7|6025.6|6021.6|6020.2|6016.2|0
1599855300000|2020-09-11 20:15:00|6022.8|6018.8|6024.2|6020.2|6024.3|6020.3|6022.2|6018.2|0
1599855600000|2020-09-11 20:20:00|6024.4|6020.4|6026.4|6022.4|6026.8|6022.8|6024.3|6020.3|0
1599855900000|2020-09-11 20:25:00|6026.2|6022.2|6025.7|6021.7|6026.5|6022.5|6025.7|6021.7|0
1599856200000|2020-09-11 20:30:00|6026.4|6022.4|6028.7|6024.7|6029.2|6025.2|6025.3|6021.3|0
1599856500000|2020-09-11 20:35:00|6029.1|6025.1|6028.9|6024.9|6029.9|6025.9|6028.3|6024.3|0
1599856800000|2020-09-11 20:40:00|6028.5|6024.5|6026.2|6022.2|6029.3|6025.3|6026.2|6022.2|0
1599857100000|2020-09-11 20:45:00|6026.6|6022.6|6028.1|6024.1|6029.2|6025.2|6026.2|6022.2|0
1599857400000|2020-09-11 20:50:00|6028.4|6024.4|6029.2|6025.2|6029.2|6025.2|6027.7|6023.7|0
1599857700000|2020-09-11 20:55:00|6028.8|6024.8|6029|6025|6030.8|6026.8|6028.4|6024.4|0
1600034400000|2020-09-13 22:00:00|6051.2|6047.2|6047.8|6043.8|6051.4|6047.4|6041.8|6037.8|0
1600034700000|2020-09-13 22:05:00|6048.1|6044.1|6047.4|6043.4|6048.7|6044.7|6045|6041|0
1600035000000|2020-09-13 22:10:00|6047.6|6043.6|6050.8|6046.8|6052.6|6048.6|6046.7|6042.7|0
1600035300000|2020-09-13 22:15:00|6051|6047|6048.8|6044.8|6051.8|6047.8|6048.6|6044.6|0
1600035600000|2020-09-13 22:20:00|6048.6|6044.6|6049|6045|6050.4|6046.4|6047.3|6043.3|0
1600035900000|2020-09-13 22:25:00|6048.9|6044.9|6050.9|6046.9|6053.6|6049.6|6047.9|6043.9|0
1600036200000|2020-09-13 22:30:00|6050.7|6046.7|6051.9|6047.9|6053.6|6049.6|6050.5|6046.5|0
1600036500000|2020-09-13 22:35:00|6051.7|6047.7|6052.4|6048.4|6052.8|6048.8|6050.3|6046.3|0
1600036800000|2020-09-13 22:40:00|6052.3|6048.3|6053|6049|6053.8|6049.8|6051.9|6047.9|0
1600037100000|2020-09-13 22:45:00|6053.4|6049.4|6054.2|6050.2|6055.1|6051.1|6053|6049|0
1600037400000|2020-09-13 22:50:00|6054.3|6050.3|6053|6049|6054.9|6050.9|6052.9|6048.9|0
1600037700000|2020-09-13 22:55:00|6053.1|6049.1|6051.1|6047.1|6053.1|6049.1|6051|6047|0
1600038000000|2020-09-13 23:00:00|6051|6047|6049.3|6045.3|6051.9|6047.9|6048.7|6044.7|0
1600038300000|2020-09-13 23:05:00|6049.1|6045.1|6048.5|6044.5|6049.7|6045.7|6047.4|6043.4|0
1600038600000|2020-09-13 23:10:00|6048.7|6044.7|6048|6044|6048.9|6044.9|6046.3|6042.3|0
1600038900000|2020-09-13 23:15:00|6048.2|6044.2|6043.5|6039.5|6048.6|6044.6|6043|6039|0
1600039200000|2020-09-13 23:20:00|6043.7|6039.7|6046.6|6042.6|6047.3|6043.3|6043.5|6039.5|0
1600039500000|2020-09-13 23:25:00|6046.8|6042.8|6049.1|6045.1|6049.1|6045.1|6046.4|6042.4|0
1600039800000|2020-09-13 23:30:00|6049.5|6045.5|6049.2|6045.2|6050.2|6046.2|6048.3|6044.3|0
1600040100000|2020-09-13 23:35:00|6049.1|6045.1|6050.2|6046.2|6050.3|6046.3|6048.7|6044.7|0
1600040400000|2020-09-13 23:40:00|6050.3|6046.3|6049|6045|6050.5|6046.5|6048.8|6044.8|0
1600040700000|2020-09-13 23:45:00|6049.2|6045.2|6050.5|6046.5|6050.5|6046.5|6048.4|6044.4|0
1600041000000|2020-09-13 23:50:00|6051.5|6047.5|6057.4|6053.4|6057.8|6053.8|6051.3|6047.3|0
1600041300000|2020-09-13 23:55:00|6057|6053|6069|6065|6069.6|6065.6|6057|6053|0
1600041600000|2020-09-14 00:00:00|6068.7|6064.7|6055.7|6052.7|6069|6065|6052.5|6049.5|204
1600041900000|2020-09-14 00:05:00|6056|6053|6062.5|6059.5|6064|6061|6056|6053|118
1600042200000|2020-09-14 00:10:00|6062.7|6059.7|6055.7|6052.7|6062.7|6059.7|6054|6051|85
1600042500000|2020-09-14 00:15:00|6054|6051|6052.7|6049.7|6056.7|6053.7|6050.2|6047.2|103
1600042800000|2020-09-14 00:20:00|6052.5|6049.5|6048.7|6045.7|6055.2|6052.2|6047.7|6044.7|49
1600043100000|2020-09-14 00:25:00|6048.5|6045.5|6047.7|6044.7|6051.7|6048.7|6047.5|6044.5|31
1600043400000|2020-09-14 00:30:00|6047.5|6044.5|6047.5|6044.5|6052|6049|6042.5|6039.5|57
1600043700000|2020-09-14 00:35:00|6047.2|6044.2|6046.5|6043.5|6047.2|6044.2|6044|6041|23
1600044000000|2020-09-14 00:40:00|6046.7|6043.7|6048.2|6045.2|6049|6046|6046.7|6043.7|24
1600044300000|2020-09-14 00:45:00|6048.5|6045.5|6047.7|6044.7|6050.2|6047.2|6047.7|6044.7|27
1600044600000|2020-09-14 00:50:00|6047.2|6044.2|6047.5|6044.5|6049.7|6046.7|6046.5|6043.5|26
1600044900000|2020-09-14 00:55:00|6047.7|6044.7|6046|6043|6051|6048|6045.5|6042.5|38
1600045200000|2020-09-14 01:00:00|6045.5|6042.5|6048.5|6045.5|6048.5|6045.5|6044.2|6041.2|42
1600045500000|2020-09-14 01:05:00|6048.2|6045.2|6051|6048|6052.5|6049.5|6045.7|6042.7|25
1600045800000|2020-09-14 01:10:00|6051.2|6048.2|6049|6046|6051.2|6048.2|6045.5|6042.5|29
1600046100000|2020-09-14 01:15:00|6048.7|6045.7|6046.5|6043.5|6049|6046|6046.5|6043.5|25
1600046400000|2020-09-14 01:20:00|6046.2|6043.2|6044|6041|6046.7|6043.7|6042|6039|24
1600046700000|2020-09-14 01:25:00|6043|6040|6045.5|6042.5|6046.5|6043.5|6043|6040|15
1600047000000|2020-09-14 01:30:00|6045.2|6042.2|6050|6047|6052.2|6049.2|6044.5|6041.5|24
1600047300000|2020-09-14 01:35:00|6050.2|6047.2|6046.7|6043.7|6050.5|6047.5|6045.2|6042.2|29
1600047600000|2020-09-14 01:40:00|6046.5|6043.5|6048.7|6045.7|6051|6048|6044.7|6041.7|37
1600047900000|2020-09-14 01:45:00|6049|6046|6051.7|6048.7|6054.5|6051.5|6047.7|6044.7|41
1600048200000|2020-09-14 01:50:00|6052|6049|6051|6048|6052.7|6049.7|6048|6045|27
1600048500000|2020-09-14 01:55:00|6051.2|6048.2|6051.5|6048.5|6051.5|6048.5|6049|6046|22
1600048800000|2020-09-14 02:00:00|6051.2|6048.2|6053|6050|6053.2|6050.2|6049.2|6046.2|30
1600049100000|2020-09-14 02:05:00|6053.2|6050.2|6056|6053|6057.5|6054.5|6053|6050|71
1600049400000|2020-09-14 02:10:00|6056.2|6053.2|6057.7|6054.7|6058.7|6055.7|6056|6053|42
1600049700000|2020-09-14 02:15:00|6058|6055|6057.5|6054.5|6059.7|6056.7|6055.7|6052.7|40
1600050000000|2020-09-14 02:20:00|6057.2|6054.2|6058.2|6055.2|6060.5|6057.5|6055.5|6052.5|34
1600050300000|2020-09-14 02:25:00|6058|6055|6056.7|6053.7|6061.2|6058.2|6056.5|6053.5|29
1600050600000|2020-09-14 02:30:00|6057.5|6054.5|6054.5|6051.5|6059.2|6056.2|6053|6050|28
1600050900000|2020-09-14 02:35:00|6054.2|6051.2|6054.5|6051.5|6056.5|6053.5|6053.2|6050.2|28
1600051200000|2020-09-14 02:40:00|6054.7|6051.7|6052.7|6049.7|6055|6052|6052|6049|25
1600051500000|2020-09-14 02:45:00|6052.5|6049.5|6051.7|6048.7|6053.2|6050.2|6049.7|6046.7|27
1600051800000|2020-09-14 02:50:00|6052|6049|6054.5|6051.5|6054.5|6051.5|6051.7|6048.7|16
1600052100000|2020-09-14 02:55:00|6054.2|6051.2|6052|6049|6056.2|6053.2|6052|6049|33
1600052400000|2020-09-14 03:00:00|6052.2|6049.2|6059.7|6056.7|6059.7|6056.7|6052|6049|88
1600052700000|2020-09-14 03:05:00|6060|6057|6059.2|6056.2|6060.7|6057.7|6058.7|6055.7|16
1600053000000|2020-09-14 03:10:00|6059.7|6056.7|6060|6057|6062.7|6059.7|6059.7|6056.7|32
1600053300000|2020-09-14 03:15:00|6060.2|6057.2|6062.2|6059.2|6066|6063|6060.2|6057.2|38
1600053600000|2020-09-14 03:20:00|6062|6059|6062.2|6059.2|6064.2|6061.2|6060.7|6057.7|21
1600053900000|2020-09-14 03:25:00|6062|6059|6060.5|6057.5|6062|6059|6059|6056|3
1600054200000|2020-09-14 03:30:00|6060.7|6057.7|6061.2|6058.2|6061.7|6058.7|6059|6056|30
1600054500000|2020-09-14 03:35:00|6061|6058|6061.7|6058.7|6063|6060|6059.5|6056.5|61
1600054800000|2020-09-14 03:40:00|6061.2|6058.2|6058.5|6055.5|6062.7|6059.7|6057.7|6054.7|23
1600055100000|2020-09-14 03:45:00|6058.7|6055.7|6055.5|6052.5|6060.5|6057.5|6055.5|6052.5|72
1600055400000|2020-09-14 03:50:00|6055.2|6052.2|6053.5|6050.5|6055.2|6052.2|6053.5|6050.5|9
1600055700000|2020-09-14 03:55:00|6052.5|6049.5|6054.5|6051.5|6056|6053|6052|6049|16
1600056000000|2020-09-14 04:00:00|6054.2|6051.2|6052.2|6049.2|6054.2|6051.2|6051.5|6048.5|25
1600056300000|2020-09-14 04:05:00|6051.7|6048.7|6052.5|6049.5|6052.5|6049.5|6050|6047|18
1600056600000|2020-09-14 04:10:00|6052.7|6049.7|6054.7|6051.7|6056|6053|6052.7|6049.7|35
1600056900000|2020-09-14 04:15:00|6055|6052|6058|6055|6058.2|6055.2|6054.7|6051.7|18
1600057200000|2020-09-14 04:20:00|6057.7|6054.7|6054.2|6051.2|6058|6055|6054|6051|16
1600057500000|2020-09-14 04:25:00|6054.7|6051.7|6055.5|6052.5|6055.7|6052.7|6053|6050|20
1600057800000|2020-09-14 04:30:00|6055.7|6052.7|6059|6056|6059.5|6056.5|6055.7|6052.7|97
1600058100000|2020-09-14 04:35:00|6059.2|6056.2|6056.7|6053.7|6059.5|6056.5|6055.7|6052.7|12
1600058400000|2020-09-14 04:40:00|6057|6054|6053.5|6050.5|6057|6054|6053.5|6050.5|8
1600058700000|2020-09-14 04:45:00|6053.2|6050.2|6052|6049|6053.5|6050.5|6051|6048|24
1600059000000|2020-09-14 04:50:00|6051.7|6048.7|6056.7|6053.7|6057.2|6054.2|6051.7|6048.7|17
1600059300000|2020-09-14 04:55:00|6057|6054|6053.5|6050.5|6057.7|6054.7|6053.5|6050.5|19
1600059600000|2020-09-14 05:00:00|6053.7|6050.7|6054.5|6051.5|6055|6052|6053|6050|4
1600059900000|2020-09-14 05:05:00|6054.7|6051.7|6054.5|6051.5|6055.5|6052.5|6054.2|6051.2|0
1600060200000|2020-09-14 05:10:00|6054.2|6051.2|6053.2|6050.2|6054.2|6051.2|6051.7|6048.7|61
1600060500000|2020-09-14 05:15:00|6053|6050|6054.5|6051.5|6055|6052|6052.5|6049.5|27
1600060800000|2020-09-14 05:20:00|6054.7|6051.7|6057.7|6054.7|6057.7|6054.7|6054.7|6051.7|20
1600061100000|2020-09-14 05:25:00|6057.5|6054.5|6057.7|6054.7|6058.7|6055.7|6055.5|6052.5|16
1600061400000|2020-09-14 05:30:00|6057.5|6054.5|6058|6055|6061|6058|6057.5|6054.5|69
1600061700000|2020-09-14 05:35:00|6058.2|6055.2|6062|6059|6063.5|6060.5|6058.2|6055.2|70
1600062000000|2020-09-14 05:40:00|6062.2|6059.2|6066.7|6063.7|6066.7|6063.7|6062.2|6059.2|47
1600062300000|2020-09-14 05:45:00|6066.5|6063.5|6069|6066|6069.5|6066.5|6065|6062|50
1600062600000|2020-09-14 05:50:00|6069.2|6066.2|6068.2|6065.2|6069.5|6066.5|6066.2|6063.2|58
1600062900000|2020-09-14 05:55:00|6068|6065|6060.5|6057.5|6068.7|6065.7|6059.5|6056.5|68
1600063200000|2020-09-14 06:00:00|6060.2|6057.2|6065.7|6063.7|6067|6065|6059|6057|258
1600063500000|2020-09-14 06:05:00|6065.5|6063.5|6061|6059|6067.2|6065.2|6061|6059|167
1600063800000|2020-09-14 06:10:00|6061.5|6059.5|6064.2|6062.2|6066.5|6064.5|6060.7|6058.7|130
1600064100000|2020-09-14 06:15:00|6064.5|6062.5|6062.2|6060.2|6064.7|6062.7|6058.5|6056.5|110
1600064400000|2020-09-14 06:20:00|6062|6060|6064.7|6062.7|6066.7|6064.7|6060.5|6058.5|163
1600064700000|2020-09-14 06:25:00|6065.2|6063.2|6063.2|6061.2|6066.5|6064.5|6063.2|6061.2|107
1600065000000|2020-09-14 06:30:00|6063.5|6061.5|6061.2|6059.2|6063.5|6061.5|6058.7|6056.7|126
1600065300000|2020-09-14 06:35:00|6061|6059|6058.2|6056.2|6061.7|6059.7|6058.2|6056.2|79
1600065600000|2020-09-14 06:40:00|6058|6056|6058|6056|6060.7|6058.7|6057.5|6055.5|157
1600065900000|2020-09-14 06:45:00|6058.2|6056.2|6065.5|6063.5|6065.7|6063.7|6057.2|6055.2|116
1600066200000|2020-09-14 06:50:00|6065.2|6063.2|6064.2|6062.2|6067|6065|6062.7|6060.7|181
1600066500000|2020-09-14 06:55:00|6064.5|6062.5|6064.2|6062.2|6069.2|6067.2|6064|6062|452
1600066800000|2020-09-14 07:00:00|6063.7|6062.7|6068.5|6067.5|6079.7|6078.7|6063|6062|3839
1600067100000|2020-09-14 07:05:00|6068.7|6067.7|6074|6073|6081.5|6080.5|6066|6065|5439
1600067400000|2020-09-14 07:10:00|6075|6074|6075.2|6074.2|6078.5|6077.5|6071.5|6070.5|1744
1600067700000|2020-09-14 07:15:00|6075.5|6074.5|6070.5|6069.5|6078.7|6077.7|6069.5|6068.5|1430
1600068000000|2020-09-14 07:20:00|6070.2|6069.2|6074|6073|6079|6078|6068.7|6067.7|991
1600068300000|2020-09-14 07:25:00|6074.2|6073.2|6069.7|6068.7|6079.5|6078.5|6067|6066|1483
1600068600000|2020-09-14 07:30:00|6070|6069|6055|6054|6070|6069|6054.7|6053.7|1226
1600068900000|2020-09-14 07:35:00|6054|6053|6052.5|6051.5|6056.7|6055.7|6049|6048|887
1600069200000|2020-09-14 07:40:00|6053|6052|6052.5|6051.5|6054.7|6053.7|6046.2|6045.2|838
1600069500000|2020-09-14 07:45:00|6053.5|6052.5|6055|6054|6058|6057|6048|6047|1044
1600069800000|2020-09-14 07:50:00|6055.2|6054.2|6049.5|6048.5|6057.5|6056.5|6047.7|6046.7|635
1600070100000|2020-09-14 07:55:00|6049.2|6048.2|6043.5|6042.5|6053|6052|6042.2|6041.2|2828
1600070400000|2020-09-14 08:00:00|6043.7|6042.7|6053.2|6052.2|6058.5|6057.5|6043.5|6042.5|964
1600070700000|2020-09-14 08:05:00|6053|6052|6048|6047|6056|6055|6046.5|6045.5|1041
1600071000000|2020-09-14 08:10:00|6048.2|6047.2|6048.7|6047.7|6051.7|6050.7|6044.5|6043.5|733
1600071300000|2020-09-14 08:15:00|6049|6048|6051.5|6050.5|6054.5|6053.5|6048|6047|1303
1600071600000|2020-09-14 08:20:00|6051.7|6050.7|6045.5|6044.5|6052|6051|6042|6041|1189
1600071900000|2020-09-14 08:25:00|6046|6045|6044|6043|6048|6047|6042.7|6041.7|1029
1600072200000|2020-09-14 08:30:00|6044.2|6043.2|6036.5|6035.5|6047|6046|6034.5|6033.5|1043
1600072500000|2020-09-14 08:35:00|6036.2|6035.2|6041.5|6040.5|6043.5|6042.5|6035.5|6034.5|2153
1600072800000|2020-09-14 08:40:00|6042|6041|6042.7|6041.7|6044|6043|6039.7|6038.7|784
1600073100000|2020-09-14 08:45:00|6043|6042|6042.5|6041.5|6045|6044|6039.5|6038.5|872
1600073400000|2020-09-14 08:50:00|6042.2|6041.2|6033.2|6032.2|6043.5|6042.5|6031.5|6030.5|1145
1600073700000|2020-09-14 08:55:00|6033.5|6032.5|6032.2|6031.2|6034.7|6033.7|6030.5|6029.5|834
1600074000000|2020-09-14 09:00:00|6032.5|6031.5|6034.7|6033.7|6036.7|6035.7|6030|6029|2252
1600074300000|2020-09-14 09:05:00|6035|6034|6031|6030|6035.5|6034.5|6030.5|6029.5|8475
1600074600000|2020-09-14 09:10:00|6032|6031|6024|6023|6032|6031|6022|6021|4076
1600074900000|2020-09-14 09:15:00|6024.5|6023.5|6030.5|6029.5|6031.7|6030.7|6022.5|6021.5|4733
1600075200000|2020-09-14 09:20:00|6030|6029|6033.5|6032.5|6034.5|6033.5|6024.5|6023.5|4248
1600075500000|2020-09-14 09:25:00|6033.2|6032.2|6033.7|6032.7|6035.2|6034.2|6031.2|6030.2|696
1600075800000|2020-09-14 09:30:00|6034|6033|6030.7|6029.7|6034|6033|6030.2|6029.2|1477
1600076100000|2020-09-14 09:35:00|6031|6030|6021|6020|6031.5|6030.5|6020.7|6019.7|1183
1600076400000|2020-09-14 09:40:00|6021.5|6020.5|6015.2|6014.2|6021.5|6020.5|6013|6012|3780
1600076700000|2020-09-14 09:45:00|6015|6014|6017|6016|6018.5|6017.5|6013|6012|2155
1600077000000|2020-09-14 09:50:00|6016.7|6015.7|6017.7|6016.7|6019.5|6018.5|6016.5|6015.5|1301
1600077300000|2020-09-14 09:55:00|6018|6017|6016.7|6015.7|6018.7|6017.7|6016.5|6015.5|1123
1600077600000|2020-09-14 10:00:00|6016.5|6015.5|6014.5|6013.5|6020|6019|6012.2|6011.2|2126
1600077900000|2020-09-14 10:05:00|6014.2|6013.2|6018.2|6017.2|6020|6019|6014|6013|1300
1600078200000|2020-09-14 10:10:00|6018.5|6017.5|6013|6012|6018.5|6017.5|6011.5|6010.5|2162
1600078500000|2020-09-14 10:15:00|6012.7|6011.7|6018.5|6017.5|6019|6018|6011.5|6010.5|1530
1600078800000|2020-09-14 10:20:00|6018.2|6017.2|6014.2|6013.2|6018.2|6017.2|6010.5|6009.5|2583
1600079100000|2020-09-14 10:25:00|6014|6013|6017.5|6016.5|6018.7|6017.7|6013|6012|2302
1600079400000|2020-09-14 10:30:00|6017.2|6016.2|6018.2|6017.2|6019.2|6018.2|6014.7|6013.7|2759
1600079700000|2020-09-14 10:35:00|6018|6017|6021|6020|6022|6021|6018|6017|1815
1600080000000|2020-09-14 10:40:00|6020.5|6019.5|6021.2|6020.2|6021.2|6020.2|6018|6017|2940
1600080300000|2020-09-14 10:45:00|6021|6020|6020|6019|6021.7|6020.7|6016.5|6015.5|2649
1600080600000|2020-09-14 10:50:00|6020.2|6019.2|6019.5|6018.5|6020.2|6019.2|6016.7|6015.7|3614
1600080900000|2020-09-14 10:55:00|6019.2|6018.2|6027.2|6026.2|6027.5|6026.5|6017|6016|1039
1600081200000|2020-09-14 11:00:00|6027.5|6026.5|6024.5|6023.5|6027.5|6026.5|6023.7|6022.7|1265
1600081500000|2020-09-14 11:05:00|6025|6024|6025.2|6024.2|6028|6027|6024.5|6023.5|1653
1600081800000|2020-09-14 11:10:00|6025|6024|6021.7|6020.7|6025.5|6024.5|6020.2|6019.2|1752
1600082100000|2020-09-14 11:15:00|6022|6021|6017.5|6016.5|6023.2|6022.2|6017.5|6016.5|1367
1600082400000|2020-09-14 11:20:00|6017.2|6016.2|6027|6026|6027.2|6026.2|6015|6014|1476
1600082700000|2020-09-14 11:25:00|6027.2|6026.2|6025|6024|6029|6028|6024.5|6023.5|2323
1600083000000|2020-09-14 11:30:00|6024.5|6023.5|6026|6025|6028|6027|6023.2|6022.2|1458
1600083300000|2020-09-14 11:35:00|6026.2|6025.2|6028.5|6027.5|6028.7|6027.7|6022|6021|1357
1600083600000|2020-09-14 11:40:00|6029.2|6028.2|6028.2|6027.2|6031.2|6030.2|6027.7|6026.7|1444
1600083900000|2020-09-14 11:45:00|6028.4|6027.4|6031.9|6030.9|6032.4|6031.4|6028.2|6027.2|1556
1600084200000|2020-09-14 11:50:00|6031.7|6030.7|6033.7|6032.7|6034.2|6033.2|6030.2|6029.2|1738
1600084500000|2020-09-14 11:55:00|6033.9|6032.9|6029.7|6028.7|6034.2|6033.2|6028.2|6027.2|1384
1600084800000|2020-09-14 12:00:00|6030.7|6029.7|6030.9|6029.9|6032.7|6031.7|6029.2|6028.2|1619
1600085100000|2020-09-14 12:05:00|6030.7|6029.7|6032.9|6031.9|6032.9|6031.9|6028.7|6027.7|1391
1600085400000|2020-09-14 12:10:00|6033.2|6032.2|6033.7|6032.7|6034.7|6033.7|6031.7|6030.7|1377
1600085700000|2020-09-14 12:15:00|6033.4|6032.4|6039.2|6038.2|6039.7|6038.7|6031.2|6030.2|1615
1600086000000|2020-09-14 12:20:00|6038.9|6037.9|6042.7|6041.7|6043.2|6042.2|6038.9|6037.9|1603
1600086300000|2020-09-14 12:25:00|6042.9|6041.9|6039.9|6038.9|6042.9|6041.9|6039.7|6038.7|1280
1600086600000|2020-09-14 12:30:00|6040.2|6039.2|6042.7|6041.7|6044.9|6043.9|6039.7|6038.7|2082
1600086900000|2020-09-14 12:35:00|6042.9|6041.9|6044.7|6043.7|6047.7|6046.7|6042.7|6041.7|2151
1600087200000|2020-09-14 12:40:00|6044.9|6043.9|6047.7|6046.7|6048.7|6047.7|6044.7|6043.7|1680
1600087500000|2020-09-14 12:45:00|6047.4|6046.4|6050.2|6049.2|6051.2|6050.2|6047.2|6046.2|1794
1600087800000|2020-09-14 12:50:00|6050.4|6049.4|6048.2|6047.2|6050.9|6049.9|6046.7|6045.7|1489
1600088100000|2020-09-14 12:55:00|6048.7|6047.7|6047.4|6046.4|6049.2|6048.2|6046.2|6045.2|11880
1600088400000|2020-09-14 13:00:00|6047.2|6046.2|6039.7|6038.7|6048.9|6047.9|6039.7|6038.7|3070
1600088700000|2020-09-14 13:05:00|6039.4|6038.4|6040.4|6039.4|6042.2|6041.2|6038.7|6037.7|4918
1600089000000|2020-09-14 13:10:00|6040.7|6039.7|6044.9|6043.9|6045.9|6044.9|6040.4|6039.4|1741
1600089300000|2020-09-14 13:15:00|6045.2|6044.2|6040.4|6039.4|6046.7|6045.7|6040.2|6039.2|3824
1600089600000|2020-09-14 13:20:00|6040.7|6039.7|6040.7|6039.7|6042.4|6041.4|6038.7|6037.7|1233
1600089900000|2020-09-14 13:25:00|6040.9|6039.9|6034.7|6033.7|6041.7|6040.7|6034.7|6033.7|1262
1600090200000|2020-09-14 13:30:00|6034.9|6033.9|6017.7|6016.7|6036.2|6035.2|6017.4|6016.4|2442
1600090500000|2020-09-14 13:35:00|6017.9|6016.9|6021.2|6020.2|6021.7|6020.7|6015.9|6014.9|5014
1600090800000|2020-09-14 13:40:00|6020.9|6019.9|6019.4|6018.4|6026.2|6025.2|6019.2|6018.2|1940
1600091100000|2020-09-14 13:45:00|6019.7|6018.7|6025.2|6024.2|6025.4|6024.4|6016.7|6015.7|2456
1600091400000|2020-09-14 13:50:00|6025.4|6024.4|6024.9|6023.9|6026.4|6025.4|6022.7|6021.7|1692
1600091700000|2020-09-14 13:55:00|6025.2|6024.2|6027.2|6026.2|6029.7|6028.7|6024.2|6023.2|1558
1600092000000|2020-09-14 14:00:00|6027.7|6026.7|6027.4|6026.4|6031.2|6030.2|6025.2|6024.2|1808
1600092300000|2020-09-14 14:05:00|6027.2|6026.2|6028.2|6027.2|6030.7|6029.7|6024.7|6023.7|2430
1600092600000|2020-09-14 14:10:00|6027.5|6026.5|6023.7|6022.7|6030|6029|6023.2|6022.2|1924
1600092900000|2020-09-14 14:15:00|6023.5|6022.5|6026.7|6025.7|6029.5|6028.5|6023.5|6022.5|1706
1600093200000|2020-09-14 14:20:00|6027|6026|6028|6027|6030.2|6029.2|6025.7|6024.7|1539
1600093500000|2020-09-14 14:25:00|6028.2|6027.2|6030.7|6029.7|6032|6031|6026.5|6025.5|1564
1600093800000|2020-09-14 14:30:00|6031.2|6030.2|6029|6028|6033|6032|6027.5|6026.5|1959
1600094100000|2020-09-14 14:35:00|6029.2|6028.2|6024.5|6023.5|6031.7|6030.7|6024.5|6023.5|1424
1600094400000|2020-09-14 14:40:00|6024.7|6023.7|6027.5|6026.5|6029.7|6028.7|6022.7|6021.7|1491
1600094700000|2020-09-14 14:45:00|6027.2|6026.2|6029|6028|6030.5|6029.5|6026.2|6025.2|1330
1600095000000|2020-09-14 14:50:00|6028.7|6027.7|6021|6020|6030.5|6029.5|6021|6020|2023
1600095300000|2020-09-14 14:55:00|6020.2|6019.2|6020|6019|6022.5|6021.5|6018.5|6017.5|8336
1600095600000|2020-09-14 15:00:00|6019.7|6018.7|6022.2|6021.2|6022.7|6021.7|6018|6017|6802
1600095900000|2020-09-14 15:05:00|6022.5|6021.5|6024|6023|6024.5|6023.5|6020.7|6019.7|6996
1600096200000|2020-09-14 15:10:00|6024.5|6023.5|6021.5|6020.5|6025|6024|6017.5|6016.5|1464
1600096500000|2020-09-14 15:15:00|6021.2|6020.2|6026.5|6025.5|6028|6027|6020.5|6019.5|3878
1600096800000|2020-09-14 15:20:00|6026.7|6025.7|6029.5|6028.5|6029.5|6028.5|6026|6025|1677
1600097100000|2020-09-14 15:25:00|6029.7|6028.7|6035.5|6033.5|6036.2|6034.7|6029.5|6028.5|3729
1600097400000|2020-09-14 15:30:00|6035.2|6033.2|6029|6027|6037.7|6035.7|6028.5|6026.5|6420
1600097700000|2020-09-14 15:35:00|6028.7|6026.7|6029.5|6027.5|6033|6031|6026.2|6024.2|1753
1600098000000|2020-09-14 15:40:00|6029.2|6027.2|6029.2|6027.2|6031|6029|6027.2|6025.2|599
1600098300000|2020-09-14 15:45:00|6029|6027|6025|6023|6029.7|6027.7|6023.7|6021.7|581
1600098600000|2020-09-14 15:50:00|6025.2|6023.2|6028.2|6026.2|6029|6027|6025|6023|336
1600098900000|2020-09-14 15:55:00|6028.5|6026.5|6028.7|6026.7|6030.7|6028.7|6028|6026|733
1600099200000|2020-09-14 16:00:00|6028.5|6026.5|6030|6028|6031|6029|6027.2|6025.2|203
1600099500000|2020-09-14 16:05:00|6030.2|6028.2|6029.5|6027.5|6030.5|6028.5|6027|6025|222
1600099800000|2020-09-14 16:10:00|6029.2|6027.2|6024|6022|6029.7|6027.7|6024|6022|229
1600100100000|2020-09-14 16:15:00|6023.5|6021.5|6026|6024|6028|6026|6023.2|6021.2|285
1600100400000|2020-09-14 16:20:00|6026.2|6024.2|6025.7|6023.7|6027.5|6025.5|6024|6022|154
1600100700000|2020-09-14 16:25:00|6026|6024|6026.7|6024.7|6027.2|6025.2|6025.5|6023.5|345
1600101000000|2020-09-14 16:30:00|6026.5|6024.5|6025|6023|6028.2|6026.2|6025|6023|102
1600101300000|2020-09-14 16:35:00|6024.7|6022.7|6025.7|6023.7|6027|6025|6024|6022|43
1600101600000|2020-09-14 16:40:00|6025.5|6023.5|6028|6026|6029|6027|6025.5|6023.5|140
1600101900000|2020-09-14 16:45:00|6027.5|6025.5|6025|6023|6028.2|6026.2|6025|6023|41
1600102200000|2020-09-14 16:50:00|6024.7|6022.7|6026.5|6024.5|6028.5|6026.5|6024.7|6022.7|125
1600102500000|2020-09-14 16:55:00|6026.2|6024.2|6029.2|6027.2|6029.5|6027.5|6026|6024|198
1600102800000|2020-09-14 17:00:00|6029|6027|6029.2|6027.2|6031|6029|6028.7|6026.7|104
1600103100000|2020-09-14 17:05:00|6029|6027|6025.2|6023.2|6029|6027|6024.7|6022.7|63
1600103400000|2020-09-14 17:10:00|6025.5|6023.5|6026.2|6024.2|6026.7|6024.7|6023.7|6021.7|76
1600103700000|2020-09-14 17:15:00|6026|6024|6021.7|6019.7|6026|6024|6021.5|6019.5|219
1600104000000|2020-09-14 17:20:00|6022|6020|6020.7|6018.7|6022|6020|6019.5|6017.5|185
1600104300000|2020-09-14 17:25:00|6020.5|6018.5|6021.7|6019.7|6022|6020|6019.5|6017.5|203
1600104600000|2020-09-14 17:30:00|6021.5|6019.5|6019|6017|6022.5|6020.5|6016.7|6014.7|273
1600104900000|2020-09-14 17:35:00|6018.7|6016.7|6019.2|6017.2|6020.5|6018.5|6017.5|6015.5|91
1600105200000|2020-09-14 17:40:00|6019|6017|6016.5|6014.5|6020.2|6018.2|6016.2|6014.2|79
1600105500000|2020-09-14 17:45:00|6016.2|6014.2|6019.7|6017.7|6020|6018|6016|6014|56
1600105800000|2020-09-14 17:50:00|6020|6018|6023.7|6021.7|6024.2|6022.2|6020|6018|48
1600106100000|2020-09-14 17:55:00|6024|6022|6025.5|6023.5|6026.2|6024.2|6022.7|6020.7|139
1600106400000|2020-09-14 18:00:00|6025.2|6023.2|6024.7|6022.7|6025.2|6023.2|6023|6021|150
1600106700000|2020-09-14 18:05:00|6025|6023|6029.2|6027.2|6029.5|6027.5|6024.7|6022.7|32
1600107000000|2020-09-14 18:10:00|6029.5|6027.5|6030.2|6028.2|6030.7|6028.7|6028.5|6026.5|109
1600107300000|2020-09-14 18:15:00|6030.5|6028.5|6030.2|6028.2|6031|6029|6029.5|6027.5|59
1600107600000|2020-09-14 18:20:00|6030.5|6028.5|6030.5|6028.5|6031.2|6029.2|6028.2|6026.2|80
1600107900000|2020-09-14 18:25:00|6030.2|6028.2|6028.7|6026.7|6030.5|6028.5|6027.7|6025.7|84
1600108200000|2020-09-14 18:30:00|6029|6027|6028.7|6026.7|6031|6029|6028.2|6026.2|89
1600108500000|2020-09-14 18:35:00|6029|6027|6028.2|6026.2|6029.7|6027.7|6028|6026|37
1600108800000|2020-09-14 18:40:00|6028.5|6026.5|6029.5|6027.5|6032|6030|6025.7|6023.7|85
1600109100000|2020-09-14 18:45:00|6029.2|6027.2|6028|6026|6029.7|6027.7|6026.2|6024.2|43
1600109400000|2020-09-14 18:50:00|6027.7|6025.7|6023.2|6021.2|6031.7|6029.7|6023.2|6021.2|174
1600109700000|2020-09-14 18:55:00|6023|6021|6026.2|6024.2|6026.7|6024.7|6017.2|6015.2|1480
1600110000000|2020-09-14 19:00:00|6026.5|6024.5|6026|6024|6028.2|6026.2|6024.2|6022.2|87
1600110300000|2020-09-14 19:05:00|6026.7|6024.7|6027.5|6025.5|6028.5|6026.5|6024|6022|69
1600110600000|2020-09-14 19:10:00|6026.7|6024.7|6023.7|6021.7|6026.7|6024.7|6021.7|6019.7|83
1600110900000|2020-09-14 19:15:00|6023.5|6021.5|6026.2|6024.2|6026.7|6024.7|6020.2|6018.2|72
1600111200000|2020-09-14 19:20:00|6026|6024|6019.2|6017.2|6026|6024|6017.7|6015.7|72
1600111500000|2020-09-14 19:25:00|6019.5|6017.5|6025.2|6023.2|6025.7|6023.7|6019.2|6017.2|45
1600111800000|2020-09-14 19:30:00|6025.5|6023.5|6025.2|6023.2|6026.5|6024.5|6021|6019|147
1600112100000|2020-09-14 19:35:00|6025|6023|6028.2|6026.2|6028.2|6026.2|6022.7|6020.7|2141
1600112400000|2020-09-14 19:40:00|6028|6026|6027|6025|6029|6027|6024.7|6022.7|461
1600112700000|2020-09-14 19:45:00|6027.2|6025.2|6032.2|6030.2|6032.5|6030.5|6026.5|6024.5|359
1600113000000|2020-09-14 19:50:00|6032|6030|6027.2|6025.2|6035|6033|6027.2|6025.2|467
1600113300000|2020-09-14 19:55:00|6027.5|6025.5|6022.1|6018.1|6027.7|6025.7|6018.7|6016.2|453
1600113600000|2020-09-14 20:00:00|6022.5|6018.5|6027.4|6023.4|6027.8|6023.8|6021.2|6017.2|0
1600113900000|2020-09-14 20:05:00|6027.8|6023.8|6028.3|6024.3|6031.6|6027.6|6027|6023|0
1600114200000|2020-09-14 20:10:00|6028.7|6024.7|6020.8|6016.8|6029.1|6025.1|6019.5|6015.5|0
1600114500000|2020-09-14 20:15:00|6020.9|6016.9|6021.8|6017.8|6021.9|6017.9|6020.9|6016.9|0
1600114800000|2020-09-14 20:20:00|6022|6018|6022.3|6018.3|6022.4|6018.4|6021.7|6017.7|0
1600115100000|2020-09-14 20:25:00|6022.2|6018.2|6023.3|6019.3|6023.3|6019.3|6022.2|6018.2|0
1600115400000|2020-09-14 20:30:00|6022.5|6018.5|6024.4|6020.4|6024.8|6020.8|6020.2|6016.2|0
1600115700000|2020-09-14 20:35:00|6024|6020|6023.4|6019.4|6025.1|6021.1|6019.9|6015.9|0
1600116000000|2020-09-14 20:40:00|6023|6019|6019.6|6015.6|6024.1|6020.1|6019.6|6015.6|0
1600116300000|2020-09-14 20:45:00|6019.2|6015.2|6018.5|6014.5|6019.8|6015.8|6016.7|6012.7|0
1600116600000|2020-09-14 20:50:00|6018.1|6014.1|6015.4|6011.4|6018.5|6014.5|6015.4|6011.4|0
1600116900000|2020-09-14 20:55:00|6015.8|6011.8|6017.8|6013.8|6018.5|6014.5|6015|6011|0
1600117200000|2020-09-14 21:00:00|6018|6014|6018.2|6014.2|6018.2|6014.2|6017.8|6013.8|0
1600117500000|2020-09-14 21:05:00|6018.1|6014.1|6018.2|6014.2|6018.2|6014.2|6018.1|6014.1|0
1600117800000|2020-09-14 21:10:00|6018.3|6014.3|6018.6|6014.6|6018.8|6014.8|6018.3|6014.3|0
1600118100000|2020-09-14 21:15:00|6018.4|6014.4|6018.4|6014.4|6018.5|6014.5|6018.4|6014.4|0
1600118400000|2020-09-14 21:20:00|6018.3|6014.3|6019.9|6015.9|6020.1|6016.1|6018.1|6014.1|0
1600118700000|2020-09-14 21:25:00|6020.1|6016.1|6020|6016|6020.2|6016.2|6019.9|6015.9|0
1600119000000|2020-09-14 21:30:00|6019.9|6015.9|6021.2|6017.2|6021.2|6017.2|6019.9|6015.9|0
1600119300000|2020-09-14 21:35:00|6021.4|6017.4|6021.9|6017.9|6021.9|6017.9|6021.4|6017.4|0
1600119600000|2020-09-14 21:40:00|6022|6018|6022.4|6018.4|6022.6|6018.6|6022|6018|0
1600119900000|2020-09-14 21:45:00|6022.6|6018.6|6022.3|6018.3|6022.6|6018.6|6022.2|6018.2|0
1600120200000|2020-09-14 21:50:00|6022.4|6018.4|6022.5|6018.5|6022.5|6018.5|6022|6018|0
1600120500000|2020-09-14 21:55:00|6022.4|6018.4|6021.8|6017.8|6022.9|6018.9|6021.7|6017.7|0
1600120800000|2020-09-14 22:00:00|6020.4|6016.4|6024.6|6020.6|6025.5|6021.5|6020.4|6016.4|0
1600121100000|2020-09-14 22:05:00|6024.8|6020.8|6024.1|6020.1|6025.8|6021.8|6023.7|6019.7|0
1600121400000|2020-09-14 22:10:00|6024.5|6020.5|6021.8|6017.8|6024.5|6020.5|6021.6|6017.6|0
1600121700000|2020-09-14 22:15:00|6021.4|6017.4|6026.8|6022.8|6027|6023|6021.4|6017.4|0
1600122000000|2020-09-14 22:20:00|6027|6023|6030.3|6026.3|6031.1|6027.1|6026.6|6022.6|0
1600122300000|2020-09-14 22:25:00|6030.5|6026.5|6030.8|6026.8|6031.1|6027.1|6029.5|6025.5|0
1600122600000|2020-09-14 22:30:00|6030.7|6026.7|6030.4|6026.4|6030.8|6026.8|6028.6|6024.6|0
1600122900000|2020-09-14 22:35:00|6030.6|6026.6|6030.5|6026.5|6030.8|6026.8|6030|6026|0
1600123200000|2020-09-14 22:40:00|6030.3|6026.3|6031.8|6027.8|6031.8|6027.8|6030.3|6026.3|0
1600123500000|2020-09-14 22:45:00|6031.6|6027.6|6030|6026|6032.3|6028.3|6030|6026|0
1600123800000|2020-09-14 22:50:00|6030.8|6026.8|6032.2|6028.2|6032.6|6028.6|6030.6|6026.6|0
1600124100000|2020-09-14 22:55:00|6032|6028|6032.2|6028.2|6032.4|6028.4|6031.1|6027.1|0
1600124400000|2020-09-14 23:00:00|6032.4|6028.4|6030.9|6026.9|6032.4|6028.4|6030.1|6026.1|0
1600124700000|2020-09-14 23:05:00|6030.7|6026.7|6029.7|6025.7|6031.7|6027.7|6029.3|6025.3|0
1600125000000|2020-09-14 23:10:00|6029.8|6025.8|6032.4|6028.4|6032.6|6028.6|6029.8|6025.8|0
1600125300000|2020-09-14 23:15:00|6032.2|6028.2|6029.7|6025.7|6032.6|6028.6|6029.2|6025.2|0
1600125600000|2020-09-14 23:20:00|6030|6026|6030|6026|6030.8|6026.8|6029.3|6025.3|0
1600125900000|2020-09-14 23:25:00|6029.3|6025.3|6026.4|6022.4|6029.3|6025.3|6026.2|6022.2|0
1600126200000|2020-09-14 23:30:00|6027.2|6023.2|6026|6022|6027.9|6023.9|6026|6022|0
1600126500000|2020-09-14 23:35:00|6026.4|6022.4|6027.1|6023.1|6027.1|6023.1|6025.6|6021.6|0
1600126800000|2020-09-14 23:40:00|6027.3|6023.3|6024.2|6020.2|6027.9|6023.9|6023.8|6019.8|0
1600127100000|2020-09-14 23:45:00|6023.8|6019.8|6024.9|6020.9|6025.3|6021.3|6023|6019|0
1600127400000|2020-09-14 23:50:00|6024.7|6020.7|6027.2|6023.2|6027.2|6023.2|6024.6|6020.6|0
1600127700000|2020-09-14 23:55:00|6027.6|6023.6|6031.5|6027.5|6031.9|6027.9|6027.2|6023.2|0
1600128000000|2020-09-15 00:00:00|6031.9|6027.9|6026.7|6023.7|6031.9|6028.7|6025|6022|426
1600128300000|2020-09-15 00:05:00|6026.5|6023.5|6024.2|6021.2|6027|6024|6024.2|6021.2|25
1600128600000|2020-09-15 00:10:00|6024|6021|6017.7|6014.7|6026.7|6023.7|6016.7|6013.7|32
1600128900000|2020-09-15 00:15:00|6018|6015|6016.7|6013.7|6022|6019|6016.5|6013.5|28
1600129200000|2020-09-15 00:20:00|6017|6014|6017.2|6014.2|6018.5|6015.5|6014.2|6011.2|66
1600129500000|2020-09-15 00:25:00|6017|6014|6017.2|6014.2|6019.5|6016.5|6014.7|6011.7|21
1600129800000|2020-09-15 00:30:00|6018.2|6015.2|6019|6016|6020.7|6017.7|6014.5|6011.5|26
1600130100000|2020-09-15 00:35:00|6018.7|6015.7|6019.7|6016.7|6021.2|6018.2|6018.5|6015.5|5
1600130400000|2020-09-15 00:40:00|6019.2|6016.2|6019.7|6016.7|6021|6018|6017.2|6014.2|65
1600130700000|2020-09-15 00:45:00|6019.5|6016.5|6016.2|6013.2|6019.5|6016.5|6015.2|6012.2|8
1600131000000|2020-09-15 00:50:00|6017.5|6014.5|6020.7|6017.7|6021|6018|6016.2|6013.2|8
1600131300000|2020-09-15 00:55:00|6019.5|6016.5|6018.7|6015.7|6020|6017|6016|6013|12
1600131600000|2020-09-15 01:00:00|6019.2|6016.2|6018|6015|6021.2|6018.2|6016.7|6013.7|792
1600131900000|2020-09-15 01:05:00|6017.7|6014.7|6019.5|6016.5|6019.7|6016.7|6016.5|6013.5|29
1600132200000|2020-09-15 01:10:00|6020.2|6017.2|6021|6018|6022.5|6019.5|6019|6016|124
1600132500000|2020-09-15 01:15:00|6020.7|6017.7|6027.5|6024.5|6027.7|6024.7|6019.7|6016.7|36
1600132800000|2020-09-15 01:20:00|6027.7|6024.7|6026|6023|6028.2|6025.2|6026|6023|11
1600133100000|2020-09-15 01:25:00|6025.7|6022.7|6023.5|6020.5|6026.2|6023.2|6023.5|6020.5|3
1600133400000|2020-09-15 01:30:00|6023.2|6020.2|6024.7|6021.7|6027.5|6024.5|6023.2|6020.2|3
1600133700000|2020-09-15 01:35:00|6024.5|6021.5|6025.2|6022.2|6025.5|6022.5|6022|6019|1267
1600134000000|2020-09-15 01:40:00|6025.5|6022.5|6025|6022|6026|6023|6025|6022|275
1600134300000|2020-09-15 01:45:00|6025.2|6022.2|6025.7|6022.7|6026.2|6023.2|6024.5|6021.5|25
1600134600000|2020-09-15 01:50:00|6026|6023|6026|6023|6026.5|6023.5|6025.7|6022.7|0
1600134900000|2020-09-15 01:55:00|6027|6024|6030|6027|6030.7|6027.7|6027|6024|7
1600135200000|2020-09-15 02:00:00|6030.2|6027.2|6031.2|6028.2|6033.2|6030.2|6030|6027|33
1600135500000|2020-09-15 02:05:00|6031.5|6028.5|6033|6030|6033|6030|6031.5|6028.5|2
1600135800000|2020-09-15 02:10:00|6033.5|6030.5|6034|6031|6034.5|6031.5|6032.5|6029.5|58
1600136100000|2020-09-15 02:15:00|6034.2|6031.2|6034.5|6031.5|6035.7|6032.7|6032.2|6029.2|4
1600136400000|2020-09-15 02:20:00|6034.7|6031.7|6035|6032|6035.5|6032.5|6032|6029|6
1600136700000|2020-09-15 02:25:00|6034.5|6031.5|6033.5|6030.5|6035.7|6032.7|6033.5|6030.5|8
1600137000000|2020-09-15 02:30:00|6033.7|6030.7|6033.2|6030.2|6035.2|6032.2|6032.5|6029.5|3
1600137300000|2020-09-15 02:35:00|6033|6030|6029.7|6026.7|6033|6030|6028.7|6025.7|4
1600137600000|2020-09-15 02:40:00|6030|6027|6031.5|6028.5|6032.2|6029.2|6029.7|6026.7|5
1600137900000|2020-09-15 02:45:00|6031.2|6028.2|6027.7|6024.7|6031.2|6028.2|6027.7|6024.7|4
1600138200000|2020-09-15 02:50:00|6028.2|6025.2|6028.2|6025.2|6028.7|6025.7|6027.5|6024.5|2
1600138500000|2020-09-15 02:55:00|6028|6025|6031.2|6028.2|6032.5|6029.5|6026.7|6023.7|4
1600138800000|2020-09-15 03:00:00|6031.5|6028.5|6033.5|6030.5|6033.7|6030.7|6031.5|6028.5|1
1600139100000|2020-09-15 03:05:00|6033.2|6030.2|6032.7|6029.7|6033.2|6030.2|6032.5|6029.5|0
1600139400000|2020-09-15 03:10:00|6032.5|6029.5|6032|6029|6033.7|6030.7|6032|6029|0
1600139700000|2020-09-15 03:15:00|6032.7|6029.7|6034|6031|6034|6031|6032|6029|1
1600140000000|2020-09-15 03:20:00|6034.2|6031.2|6032.2|6029.2|6035.2|6032.2|6032|6029|2
1600140300000|2020-09-15 03:25:00|6032|6029|6033.7|6030.7|6033.7|6030.7|6031.5|6028.5|6
1600140600000|2020-09-15 03:30:00|6033.5|6030.5|6031.2|6028.2|6033.7|6030.7|6031.2|6028.2|0
1600140900000|2020-09-15 03:35:00|6031|6028|6031.7|6028.7|6031.7|6028.7|6031|6028|5
1600141200000|2020-09-15 03:40:00|6031.5|6028.5|6031.2|6028.2|6032.5|6029.5|6031.2|6028.2|5
1600141500000|2020-09-15 03:45:00|6031.5|6028.5|6031|6028|6031.7|6028.7|6030.7|6027.7|2
1600141800000|2020-09-15 03:50:00|6030.7|6027.7|6032|6029|6032.2|6029.2|6030.7|6027.7|3
1600142100000|2020-09-15 03:55:00|6032.2|6029.2|6030.7|6027.7|6032.7|6029.7|6030.7|6027.7|1
1600142400000|2020-09-15 04:00:00|6030.5|6027.5|6029.7|6026.7|6030.5|6027.5|6029.2|6026.2|8
1600142700000|2020-09-15 04:05:00|6030|6027|6030.2|6027.2|6030.7|6027.7|6030|6027|219
1600143000000|2020-09-15 04:10:00|6030|6027|6030.7|6027.7|6030.7|6027.7|6030|6027|1
1600143300000|2020-09-15 04:15:00|6030.5|6027.5|6030.2|6027.2|6030.7|6027.7|6030|6027|165
1600143600000|2020-09-15 04:20:00|6030.5|6027.5|6033.2|6030.2|6033.2|6030.2|6030.2|6027.2|798
1600143900000|2020-09-15 04:25:00|6033.5|6030.5|6034|6031|6034.2|6031.2|6033|6030|3
1600144200000|2020-09-15 04:30:00|6033.7|6030.7|6033.2|6030.2|6034|6031|6032.7|6029.7|0
1600144500000|2020-09-15 04:35:00|6033|6030|6033|6030|6033.5|6030.5|6033|6030|0
1600144800000|2020-09-15 04:40:00|6033.2|6030.2|6032.7|6029.7|6034|6031|6032.2|6029.2|0
1600145100000|2020-09-15 04:45:00|6033|6030|6032.7|6029.7|6033.2|6030.2|6032.7|6029.7|0
1600145400000|2020-09-15 04:50:00|6033|6030|6035.2|6032.2|6035.5|6032.5|6032.7|6029.7|9
1600145700000|2020-09-15 04:55:00|6035.5|6032.5|6036.5|6033.5|6036.5|6033.5|6035.5|6032.5|2
1600146000000|2020-09-15 05:00:00|6037|6034|6036.7|6033.7|6038.5|6035.5|6036.5|6033.5|12
1600146300000|2020-09-15 05:05:00|6037|6034|6035.5|6032.5|6037.2|6034.2|6035.2|6032.2|39
1600146600000|2020-09-15 05:10:00|6035.7|6032.7|6033.5|6030.5|6035.7|6032.7|6033.2|6030.2|3
1600146900000|2020-09-15 05:15:00|6033.7|6030.7|6034.7|6031.7|6035|6032|6033.5|6030.5|1
1600147200000|2020-09-15 05:20:00|6035.2|6032.2|6036|6033|6036|6033|6033.5|6030.5|4
1600147500000|2020-09-15 05:25:00|6035.7|6032.7|6036|6033|6036.2|6033.2|6035.5|6032.5|0
1600147800000|2020-09-15 05:30:00|6036.5|6033.5|6035.7|6032.7|6037.7|6034.7|6035.7|6032.7|12
1600148100000|2020-09-15 05:35:00|6036|6033|6034.5|6031.5|6036|6033|6034.5|6031.5|0
1600148400000|2020-09-15 05:40:00|6034.7|6031.7|6033|6030|6035.2|6032.2|6033|6030|0
1600148700000|2020-09-15 05:45:00|6033.2|6030.2|6034|6031|6034.7|6031.7|6032.7|6029.7|21
1600149000000|2020-09-15 05:50:00|6033.7|6030.7|6035|6032|6035|6032|6033.5|6030.5|1
1600149300000|2020-09-15 05:55:00|6035.2|6032.2|6036.7|6033.7|6038|6035|6034.7|6031.7|139
1600149600000|2020-09-15 06:00:00|6036.2|6034.2|6038.7|6036.7|6038.7|6036.7|6032|6030|104
1600149900000|2020-09-15 06:05:00|6038.5|6036.5|6039.7|6037.7|6041.2|6039.2|6038|6036|1447
1600150200000|2020-09-15 06:10:00|6039.5|6037.5|6042|6040|6042.7|6040.7|6038|6036|129
1600150500000|2020-09-15 06:15:00|6041.7|6039.7|6043.2|6041.2|6045.7|6043.7|6041.7|6039.7|61
1600150800000|2020-09-15 06:20:00|6043.5|6041.5|6043.7|6041.7|6043.7|6041.7|6041.2|6039.2|46
1600151100000|2020-09-15 06:25:00|6043.5|6041.5|6038.7|6036.7|6043.5|6041.5|6038.7|6036.7|183
1600151400000|2020-09-15 06:30:00|6038.5|6036.5|6038.2|6036.2|6040|6038|6038|6036|941
1600151700000|2020-09-15 06:35:00|6038.5|6036.5|6037.5|6035.5|6039.2|6037.2|6037.5|6035.5|13
1600152000000|2020-09-15 06:40:00|6037.2|6035.2|6039.7|6037.7|6041.7|6039.7|6036.7|6034.7|73
1600152300000|2020-09-15 06:45:00|6039.5|6037.5|6039.7|6037.7|6040.5|6038.5|6038.7|6036.7|53
1600152600000|2020-09-15 06:50:00|6039.5|6037.5|6037.7|6035.7|6039.5|6037.5|6035.7|6033.7|110
1600152900000|2020-09-15 06:55:00|6038|6036|6039.2|6037.2|6039.5|6037.5|6031.2|6029.2|337
1600153200000|2020-09-15 07:00:00|6038.7|6037.7|6048.5|6047.5|6054.5|6053.5|6035|6034|4155
1600153500000|2020-09-15 07:05:00|6048.2|6047.2|6034.2|6033.2|6048.2|6047.2|6033.5|6032.5|1511
1600153800000|2020-09-15 07:10:00|6035.5|6034.5|6039.2|6038.2|6041.5|6040.5|6031|6030|3248
1600154100000|2020-09-15 07:15:00|6039|6038|6054|6053|6054.7|6053.7|6037.2|6036.2|1936
1600154400000|2020-09-15 07:20:00|6054.5|6053.5|6055.7|6054.7|6059.2|6058.2|6050.5|6049.5|1842
1600154700000|2020-09-15 07:25:00|6056|6055|6047.7|6046.7|6056.7|6055.7|6046.5|6045.5|1720
1600155000000|2020-09-15 07:30:00|6047.5|6046.5|6040.2|6039.2|6047.7|6046.7|6039|6038|1368
1600155300000|2020-09-15 07:35:00|6040.5|6039.5|6040.7|6039.7|6047.2|6046.2|6039.5|6038.5|1611
1600155600000|2020-09-15 07:40:00|6040.5|6039.5|6039.5|6038.5|6042.8|6041.8|6035.3|6034.3|20831
1600155900000|2020-09-15 07:45:00|6039.8|6038.8|6042.3|6041.3|6045.8|6044.8|6038|6037|1146
1600156200000|2020-09-15 07:50:00|6041.8|6040.8|6044.8|6043.8|6045.3|6044.3|6037.3|6036.3|1850
1600156500000|2020-09-15 07:55:00|6044.5|6043.5|6042.3|6041.3|6046.3|6045.3|6040|6039|880
1600156800000|2020-09-15 08:00:00|6042|6041|6037.3|6036.3|6042.5|6041.5|6036.5|6035.5|1685
1600157100000|2020-09-15 08:05:00|6037|6036|6040.3|6039.3|6043.3|6042.3|6035.3|6034.3|1992
1600157400000|2020-09-15 08:10:00|6040|6039|6031.5|6030.5|6041.8|6040.8|6029|6028|1517
1600157700000|2020-09-15 08:15:00|6031.8|6030.8|6034.5|6033.5|6035.8|6034.8|6028.8|6027.8|1429
1600158000000|2020-09-15 08:20:00|6034.8|6033.8|6044.3|6043.3|6045.3|6044.3|6033|6032|4239
1600158300000|2020-09-15 08:25:00|6044.5|6043.5|6042.3|6041.3|6047.3|6046.3|6041.8|6040.8|1522
1600158600000|2020-09-15 08:30:00|6042.5|6041.5|6045.5|6044.5|6046.8|6045.8|6039|6038|1137
1600158900000|2020-09-15 08:35:00|6045.3|6044.3|6057|6056|6058.5|6057.5|6044.3|6043.3|2405
1600159200000|2020-09-15 08:40:00|6056.8|6055.8|6061.5|6060.5|6062.8|6061.8|6055.8|6054.8|1842
1600159500000|2020-09-15 08:45:00|6061.3|6060.3|6069.3|6068.3|6069.8|6068.8|6059.3|6058.3|11045
1600159800000|2020-09-15 08:50:00|6069.5|6068.5|6066.3|6065.3|6071.8|6070.8|6064.8|6063.8|1585
1600160100000|2020-09-15 08:55:00|6066.5|6065.5|6064|6063|6069.8|6068.8|6063.8|6062.8|1468
1600160400000|2020-09-15 09:00:00|6064.5|6063.5|6072.5|6071.5|6073.3|6072.3|6064|6063|1121
1600160700000|2020-09-15 09:05:00|6072.3|6071.3|6075.3|6074.3|6075.3|6074.3|6068.8|6067.8|1924
1600161000000|2020-09-15 09:10:00|6076.3|6075.3|6072.8|6071.8|6077.3|6076.3|6071.8|6070.8|1868
1600161300000|2020-09-15 09:15:00|6073|6072|6071.3|6070.3|6075.5|6074.5|6069.3|6068.3|18856
1600161600000|2020-09-15 09:20:00|6071|6070|6077.8|6076.8|6078.8|6077.8|6071|6070|1445
1600161900000|2020-09-15 09:25:00|6078|6077|6086.5|6085.5|6086.8|6085.8|6077.8|6076.8|1900
1600162200000|2020-09-15 09:30:00|6086.8|6085.8|6081|6080|6088.3|6087.3|6080.8|6079.8|2069
1600162500000|2020-09-15 09:35:00|6081.3|6080.3|6078.5|6077.5|6081.3|6080.3|6076.5|6075.5|1338
1600162800000|2020-09-15 09:40:00|6078.8|6077.8|6077.5|6076.5|6083.5|6082.5|6076.8|6075.8|1042
1600163100000|2020-09-15 09:45:00|6077.8|6076.8|6078.8|6077.8|6080.5|6079.5|6074|6073|1485
1600163400000|2020-09-15 09:50:00|6079|6078|6080.3|6079.3|6083.3|6082.3|6078.8|6077.8|1453
1600163700000|2020-09-15 09:55:00|6080.5|6079.5|6080.3|6079.3|6082.5|6081.5|6079.8|6078.8|1117
1600164000000|2020-09-15 10:00:00|6080|6079|6078.5|6077.5|6082.3|6081.3|6077.3|6076.3|1483
1600164300000|2020-09-15 10:05:00|6078.8|6077.8|6075.5|6074.5|6078.8|6077.8|6075.3|6074.3|1868
1600164600000|2020-09-15 10:10:00|6075.8|6074.8|6075.5|6074.5|6077.5|6076.5|6073.8|6072.8|1514
1600164900000|2020-09-15 10:15:00|6075.8|6074.8|6076|6075|6078|6077|6072.8|6071.8|1404
1600165200000|2020-09-15 10:20:00|6075.8|6074.8|6078.8|6077.8|6081.3|6080.3|6074.8|6073.8|1567
1600165500000|2020-09-15 10:25:00|6078.5|6077.5|6077|6076|6080.5|6079.5|6075.8|6074.8|1734
1600165800000|2020-09-15 10:30:00|6077.3|6076.3|6077.3|6076.3|6077.8|6076.8|6074.8|6073.8|2718
1600166100000|2020-09-15 10:35:00|6077|6076|6076.5|6075.5|6079.3|6078.3|6076.3|6075.3|947
1600166400000|2020-09-15 10:40:00|6076.3|6075.3|6077.5|6076.5|6080.8|6079.8|6076.3|6075.3|2138
1600166700000|2020-09-15 10:45:00|6077.8|6076.8|6087.5|6086.5|6087.5|6086.5|6077.8|6076.8|1098
1600167000000|2020-09-15 10:50:00|6087.3|6086.3|6093.3|6092.3|6094.8|6093.8|6087|6086|1337
1600167300000|2020-09-15 10:55:00|6093.5|6092.5|6094.3|6093.3|6095.3|6094.3|6091.8|6090.8|1122
1600167600000|2020-09-15 11:00:00|6093.8|6092.8|6095|6094|6097.8|6096.8|6091.3|6090.3|2162
1600167900000|2020-09-15 11:05:00|6094.8|6093.8|6086.3|6085.3|6094.8|6093.8|6086.3|6085.3|5940
1600168200000|2020-09-15 11:10:00|6086.5|6085.5|6087.5|6086.5|6088.5|6087.5|6084.5|6083.5|1077
1600168500000|2020-09-15 11:15:00|6087.8|6086.8|6088.3|6087.3|6089.8|6088.8|6086|6085|1783
1600168800000|2020-09-15 11:20:00|6088.5|6087.5|6091.5|6090.5|6093.5|6092.5|6088.3|6087.3|1513
1600169100000|2020-09-15 11:25:00|6091.8|6090.8|6089.3|6088.3|6092.8|6091.8|6087.3|6086.3|6960
1600169400000|2020-09-15 11:30:00|6089|6088|6093.3|6092.3|6096.3|6095.3|6088.8|6087.8|1594
1600169700000|2020-09-15 11:35:00|6093.8|6092.8|6097.3|6096.3|6097.3|6096.3|6093.5|6092.5|950
1600170000000|2020-09-15 11:40:00|6097|6096|6094|6093|6097.5|6096.5|6093.2|6092.2|1244
1600170300000|2020-09-15 11:45:00|6094.5|6093.5|6094.2|6093.2|6096.5|6095.5|6093.5|6092.5|2211
1600170600000|2020-09-15 11:50:00|6094|6093|6093.7|6092.7|6095.5|6094.5|6092.5|6091.5|946
1600170900000|2020-09-15 11:55:00|6094|6093|6092.5|6091.5|6096|6095|6092|6091|989
1600171200000|2020-09-15 12:00:00|6092.7|6091.7|6089.5|6088.5|6093|6092|6088.5|6087.5|1529
1600171500000|2020-09-15 12:05:00|6089.2|6088.2|6094|6093|6094.5|6093.5|6088|6087|1145
1600171800000|2020-09-15 12:10:00|6093.7|6092.7|6092.7|6091.7|6096.2|6095.2|6092.7|6091.7|877
1600172100000|2020-09-15 12:15:00|6093|6092|6093|6092|6095|6094|6093|6092|1353
1600172400000|2020-09-15 12:20:00|6092.7|6091.7|6092.2|6091.2|6095.5|6094.5|6090.5|6089.5|1075
1600172700000|2020-09-15 12:25:00|6092|6091|6090.5|6089.5|6093|6092|6089.5|6088.5|1336
1600173000000|2020-09-15 12:30:00|6091|6090|6094.5|6093.5|6095.7|6094.7|6090.5|6089.5|879
1600173300000|2020-09-15 12:35:00|6094.7|6093.7|6101.7|6100.7|6102.2|6101.2|6093.7|6092.7|11073
1600173600000|2020-09-15 12:40:00|6101.5|6100.5|6101.5|6100.5|6105|6104|6101|6100|2241
1600173900000|2020-09-15 12:45:00|6101.7|6100.7|6100.2|6099.2|6104.7|6103.7|6098.5|6097.5|6253
1600174200000|2020-09-15 12:50:00|6100|6099|6102|6101|6102.7|6101.7|6099.7|6098.7|976
1600174500000|2020-09-15 12:55:00|6101.7|6100.7|6108.2|6107.2|6108.5|6107.5|6101.7|6100.7|7245
1600174800000|2020-09-15 13:00:00|6107.7|6106.7|6104.7|6103.7|6109|6108|6102.5|6101.5|7144
1600175100000|2020-09-15 13:05:00|6105|6104|6103.5|6102.5|6106.5|6105.5|6102|6101|2071
1600175400000|2020-09-15 13:10:00|6103.7|6102.7|6102.5|6101.5|6104.5|6103.5|6102.2|6101.2|2447
1600175700000|2020-09-15 13:15:00|6102.2|6101.2|6103.2|6102.2|6103.5|6102.5|6101.5|6100.5|1193
1600176000000|2020-09-15 13:20:00|6103.5|6102.5|6100.5|6099.5|6104|6103|6099.5|6098.5|985
1600176300000|2020-09-15 13:25:00|6100.2|6099.2|6097.5|6096.5|6101|6100|6097.5|6096.5|2172
1600176600000|2020-09-15 13:30:00|6097.7|6096.7|6099.2|6098.2|6101.5|6100.5|6095.5|6094.5|2621
1600176900000|2020-09-15 13:35:00|6099|6098|6101.5|6100.5|6104.5|6103.5|6097.7|6096.7|1344
1600177200000|2020-09-15 13:40:00|6101.7|6100.7|6098.5|6097.5|6106.5|6105.5|6098|6097|2302
1600177500000|2020-09-15 13:45:00|6098.7|6097.7|6090.5|6089.5|6098.7|6097.7|6090.5|6089.5|2245
1600177800000|2020-09-15 13:50:00|6090|6089|6092.7|6091.7|6093.5|6092.5|6090|6089|1321
1600178100000|2020-09-15 13:55:00|6093|6092|6090.5|6089.5|6093|6092|6087.5|6086.5|2006
1600178400000|2020-09-15 14:00:00|6090.7|6089.7|6092.2|6091.2|6094|6093|6087.5|6086.5|1305
1600178700000|2020-09-15 14:05:00|6092|6091|6086.7|6085.7|6094|6093|6085|6084|1491
1600179000000|2020-09-15 14:10:00|6087|6086|6094.7|6093.7|6096|6095|6086.7|6085.7|2133
1600179300000|2020-09-15 14:15:00|6095|6094|6088.5|6087.5|6095.5|6094.5|6088.5|6087.5|2902
1600179600000|2020-09-15 14:20:00|6088.2|6087.2|6085.2|6084.2|6091.5|6090.5|6084.7|6083.7|1286
1600179900000|2020-09-15 14:25:00|6085|6084|6096.5|6095.5|6096.7|6095.7|6084.5|6083.5|1198
1600180200000|2020-09-15 14:30:00|6096.2|6095.2|6095|6094|6096.7|6095.7|6093.5|6092.5|1229
1600180500000|2020-09-15 14:35:00|6094.7|6093.7|6093.5|6092.5|6098.5|6097.5|6092.5|6091.5|1415
1600180800000|2020-09-15 14:40:00|6093.2|6092.2|6092.5|6091.5|6096|6095|6090.5|6089.5|2997
1600181100000|2020-09-15 14:45:00|6092.2|6091.2|6103.5|6102.5|6104|6103|6092|6091|1373
1600181400000|2020-09-15 14:50:00|6103.2|6102.2|6106.7|6105.7|6107|6106|6099|6098|1899
1600181700000|2020-09-15 14:55:00|6106.5|6105.5|6114.2|6113.2|6114.5|6113.5|6106|6105|2320
1600182000000|2020-09-15 15:00:00|6114.5|6113.5|6119.5|6118.5|6121|6120|6113.5|6112.5|1868
1600182300000|2020-09-15 15:05:00|6119.7|6118.7|6121.5|6120.5|6123.2|6122.2|6118.7|6117.7|1712
1600182600000|2020-09-15 15:10:00|6121.2|6120.2|6122.5|6121.5|6124.5|6123.5|6119.7|6118.7|1842
1600182900000|2020-09-15 15:15:00|6122.7|6121.7|6119|6118|6122.7|6121.7|6118|6117|1891
1600183200000|2020-09-15 15:20:00|6118.7|6117.7|6118|6117|6120|6119|6117|6116|1892
1600183500000|2020-09-15 15:25:00|6117.5|6116.5|6121.5|6119.5|6123|6122|6115.5|6114.5|7484
1600183800000|2020-09-15 15:30:00|6120.5|6118.5|6107|6105|6128|6126|6107|6105|8641
1600184100000|2020-09-15 15:35:00|6108|6106|6114.5|6112.5|6114.5|6112.5|6107.5|6105.5|1953
1600184400000|2020-09-15 15:40:00|6114.2|6112.2|6109.2|6107.2|6114.5|6112.5|6108.5|6106.5|4365
1600184700000|2020-09-15 15:45:00|6109.5|6107.5|6109|6107|6111|6109|6107.7|6105.7|1003
1600185000000|2020-09-15 15:50:00|6108.7|6106.7|6107.2|6105.2|6109.2|6107.2|6106|6104|558
1600185300000|2020-09-15 15:55:00|6107.5|6105.5|6108|6106|6108.5|6106.5|6105.5|6103.5|326
1600185600000|2020-09-15 16:00:00|6107.5|6105.5|6108.7|6106.7|6111.7|6109.7|6107.5|6105.5|321
1600185900000|2020-09-15 16:05:00|6108.5|6106.5|6107.5|6105.5|6111|6109|6107.2|6105.2|1092
1600186200000|2020-09-15 16:10:00|6107.7|6105.7|6106.7|6104.7|6108|6106|6104.5|6102.5|235
1600186500000|2020-09-15 16:15:00|6106.5|6104.5|6105|6103|6107|6105|6104.2|6102.2|357
1600186800000|2020-09-15 16:20:00|6105.2|6103.2|6105.2|6103.2|6105.5|6103.5|6103.5|6101.5|306
1600187100000|2020-09-15 16:25:00|6105.5|6103.5|6108.7|6106.7|6109|6107|6103|6101|425
1600187400000|2020-09-15 16:30:00|6109|6107|6106.5|6104.5|6110|6108|6106.5|6104.5|348
1600187700000|2020-09-15 16:35:00|6106.7|6104.7|6104.5|6102.5|6107.5|6105.5|6104.5|6102.5|270
1600188000000|2020-09-15 16:40:00|6104.7|6102.7|6104|6102|6106|6104|6104|6102|356
1600188300000|2020-09-15 16:45:00|6103.7|6101.7|6101.5|6099.5|6104.5|6102.5|6101.2|6099.2|416
1600188600000|2020-09-15 16:50:00|6101.2|6099.2|6100|6098|6102|6100|6099.2|6097.2|411
1600188900000|2020-09-15 16:55:00|6099.7|6097.7|6101|6099|6101|6099|6099|6097|270
1600189200000|2020-09-15 17:00:00|6100.7|6098.7|6099.2|6097.2|6103|6101|6098.5|6096.5|558
1600189500000|2020-09-15 17:05:00|6099.5|6097.5|6099|6097|6100.5|6098.5|6096.5|6094.5|333
1600189800000|2020-09-15 17:10:00|6099.2|6097.2|6099.2|6097.2|6100.5|6098.5|6099|6097|231
1600190100000|2020-09-15 17:15:00|6099.5|6097.5|6098.2|6096.2|6100.5|6098.5|6098|6096|288
1600190400000|2020-09-15 17:20:00|6098.5|6096.5|6096.5|6094.5|6099.2|6097.2|6095.2|6093.2|296
1600190700000|2020-09-15 17:25:00|6096.2|6094.2|6095.2|6093.2|6096.5|6094.5|6095|6093|167
1600191000000|2020-09-15 17:30:00|6095|6093|6096.2|6094.2|6098|6096|6094.5|6092.5|191
1600191300000|2020-09-15 17:35:00|6097|6095|6098.7|6096.7|6099.2|6097.2|6096.2|6094.2|151
1600191600000|2020-09-15 17:40:00|6099|6097|6098.7|6096.7|6099.2|6097.2|6097.5|6095.5|154
1600191900000|2020-09-15 17:45:00|6099|6097|6099.7|6097.7|6100|6098|6098.5|6096.5|231
1600192200000|2020-09-15 17:50:00|6099.5|6097.5|6099|6097|6100|6098|6098.5|6096.5|146
1600192500000|2020-09-15 17:55:00|6098.7|6096.7|6097.2|6095.2|6099|6097|6096.2|6094.2|156
1600192800000|2020-09-15 18:00:00|6097|6095|6095|6093|6097.5|6095.5|6094|6092|250
1600193100000|2020-09-15 18:05:00|6095.2|6093.2|6091.7|6089.7|6095.7|6093.7|6090.5|6088.5|208
1600193400000|2020-09-15 18:10:00|6092|6090|6093.7|6091.7|6093.7|6091.7|6091.5|6089.5|94
1600193700000|2020-09-15 18:15:00|6093.5|6091.5|6092.7|6090.7|6094|6092|6091.7|6089.7|201
1600194000000|2020-09-15 18:20:00|6092.5|6090.5|6092|6090|6093|6091|6090|6088|174
1600194300000|2020-09-15 18:25:00|6091.7|6089.7|6091.2|6089.2|6092.5|6090.5|6088.7|6086.7|253
1600194600000|2020-09-15 18:30:00|6091|6089|6090|6088|6091|6089|6089|6087|184
1600194900000|2020-09-15 18:35:00|6090.2|6088.2|6089.2|6087.2|6091.5|6089.5|6089|6087|147
1600195200000|2020-09-15 18:40:00|6089.5|6087.5|6090.7|6088.7|6091.5|6089.5|6089|6087|179
1600195500000|2020-09-15 18:45:00|6090.5|6088.5|6091|6089|6091.2|6089.2|6089.7|6087.7|143
1600195800000|2020-09-15 18:50:00|6091.2|6089.2|6091.5|6089.5|6091.7|6089.7|6090|6088|203
1600196100000|2020-09-15 18:55:00|6091.2|6089.2|6091.2|6089.2|6091.5|6089.5|6089.2|6087.2|215
1600196400000|2020-09-15 19:00:00|6092|6090|6086.5|6084.5|6092|6090|6086.2|6084.2|486
1600196700000|2020-09-15 19:05:00|6086.2|6084.2|6080.7|6078.7|6086.5|6084.5|6079.5|6077.5|401
1600197000000|2020-09-15 19:10:00|6080.5|6078.5|6080|6078|6083|6081|6079.5|6077.5|388
1600197300000|2020-09-15 19:15:00|6080.2|6078.2|6081.5|6079.5|6083|6081|6079.5|6077.5|286
1600197600000|2020-09-15 19:20:00|6081.7|6079.7|6079|6077|6082.2|6080.2|6078|6076|262
1600197900000|2020-09-15 19:25:00|6079.2|6077.2|6078.5|6076.5|6080.2|6078.2|6077.2|6075.2|619
1600198200000|2020-09-15 19:30:00|6078.2|6076.2|6073.5|6071.5|6079.2|6077.2|6072.7|6070.7|319
1600198500000|2020-09-15 19:35:00|6073.7|6071.7|6073.5|6071.5|6075.7|6073.7|6071.5|6069.5|286
1600198800000|2020-09-15 19:40:00|6073.2|6071.2|6073.2|6071.2|6075|6073|6071.5|6069.5|359
1600199100000|2020-09-15 19:45:00|6073|6071|6074.7|6072.7|6075.5|6073.5|6072|6070|375
1600199400000|2020-09-15 19:50:00|6074.5|6072.5|6079.2|6077.2|6079.5|6077.5|6072.5|6070.5|527
1600199700000|2020-09-15 19:55:00|6079|6077|6084.8|6080.8|6085|6083|6077.2|6075.2|602
1600200000000|2020-09-15 20:00:00|6084.1|6080.1|6087.9|6083.9|6088.4|6084.4|6084.1|6080.1|0
1600200300000|2020-09-15 20:05:00|6088.3|6084.3|6091.2|6087.2|6092.2|6088.2|6087.5|6083.5|0
1600200600000|2020-09-15 20:10:00|6091.6|6087.6|6090.1|6086.1|6091.6|6087.6|6088.2|6084.2|0
1600200900000|2020-09-15 20:15:00|6089.4|6085.4|6090.6|6086.6|6090.6|6086.6|6089.3|6085.3|0
1600201200000|2020-09-15 20:20:00|6090.5|6086.5|6090.3|6086.3|6090.6|6086.6|6090.2|6086.2|0
1600201500000|2020-09-15 20:25:00|6090.2|6086.2|6090.1|6086.1|6090.6|6086.6|6090.1|6086.1|0
1600201800000|2020-09-15 20:30:00|6089.4|6085.4|6090.9|6086.9|6091.3|6087.3|6089.1|6085.1|0
1600202100000|2020-09-15 20:35:00|6091.3|6087.3|6093.1|6089.1|6094.6|6090.6|6091.2|6087.2|0
1600202400000|2020-09-15 20:40:00|6092.7|6088.7|6090.9|6086.9|6092.7|6088.7|6090.6|6086.6|0
1600202700000|2020-09-15 20:45:00|6090.6|6086.6|6090.7|6086.7|6091.1|6087.1|6089.9|6085.9|0
1600203000000|2020-09-15 20:50:00|6091.1|6087.1|6089.7|6085.7|6091.1|6087.1|6089.3|6085.3|0
1600203300000|2020-09-15 20:55:00|6089.3|6085.3|6091.7|6087.7|6092.7|6088.7|6089.3|6085.3|0
1600203600000|2020-09-15 21:00:00|6091.5|6087.5|6091.2|6087.2|6092|6088|6091.2|6087.2|0
1600203900000|2020-09-15 21:05:00|6091.4|6087.4|6091.3|6087.3|6091.4|6087.4|6090.9|6086.9|0
1600204200000|2020-09-15 21:10:00|6091.7|6087.7|6092.1|6088.1|6092.5|6088.5|6091.7|6087.7|0
1600204500000|2020-09-15 21:15:00|6092.3|6088.3|6092.3|6088.3|6092.4|6088.4|6092.1|6088.1|0
1600204800000|2020-09-15 21:20:00|6092.2|6088.2|6093.2|6089.2|6093.7|6089.7|6092.2|6088.2|0
1600205100000|2020-09-15 21:25:00|6093.3|6089.3|6093.3|6089.3|6093.3|6089.3|6093.3|6089.3|0
1600205400000|2020-09-15 21:30:00|6093.4|6089.4|6093.4|6089.4|6094|6090|6093.3|6089.3|0
1600205700000|2020-09-15 21:35:00|6093.3|6089.3|6093.3|6089.3|6093.5|6089.5|6093.3|6089.3|0
1600206000000|2020-09-15 21:40:00|6093.5|6089.5|6093.3|6089.3|6093.5|6089.5|6093.3|6089.3|0
1600206300000|2020-09-15 21:45:00|6093.1|6089.1|6093.5|6089.5|6093.5|6089.5|6093.1|6089.1|0
1600206600000|2020-09-15 21:50:00|6093.2|6089.2|6093.3|6089.3|6093.3|6089.3|6093|6089|0
1600206900000|2020-09-15 21:55:00|6093.4|6089.4|6093.6|6089.6|6093.6|6089.6|6093.3|6089.3|0
1600207200000|2020-09-15 22:00:00|6093.3|6089.3|6095.9|6091.9|6097.4|6093.4|6093.3|6089.3|0
1600207500000|2020-09-15 22:05:00|6096.2|6092.2|6094.7|6090.7|6096.2|6092.2|6094.4|6090.4|0
1600207800000|2020-09-15 22:10:00|6094.4|6090.4|6095|6091|6095|6091|6093.5|6089.5|0
1600208100000|2020-09-15 22:15:00|6095.4|6091.4|6092|6088|6095.4|6091.4|6091.6|6087.6|0
1600208400000|2020-09-15 22:20:00|6091.9|6087.9|6092.5|6088.5|6093.6|6089.6|6091.7|6087.7|0
1600208700000|2020-09-15 22:25:00|6092.7|6088.7|6092.5|6088.5|6092.7|6088.7|6092.5|6088.5|0
1600209000000|2020-09-15 22:30:00|6092.9|6088.9|6092.5|6088.5|6092.9|6088.9|6092.1|6088.1|0
1600209300000|2020-09-15 22:35:00|6092.1|6088.1|6090.6|6086.6|6092.5|6088.5|6089.4|6085.4|0
1600209600000|2020-09-15 22:40:00|6091|6087|6091.2|6087.2|6091.7|6087.7|6091|6087|0
1600209900000|2020-09-15 22:45:00|6091|6087|6092.1|6088.1|6092.1|6088.1|6091|6087|0
1600210200000|2020-09-15 22:50:00|6092.3|6088.3|6091.7|6087.7|6092.5|6088.5|6091|6087|0
1600210500000|2020-09-15 22:55:00|6092.1|6088.1|6092.9|6088.9|6092.9|6088.9|6091.7|6087.7|0
1600210800000|2020-09-15 23:00:00|6093.3|6089.3|6092.5|6088.5|6093.3|6089.3|6092.5|6088.5|0
1600211100000|2020-09-15 23:05:00|6092.7|6088.7|6091|6087|6092.7|6088.7|6091|6087|0
1600211400000|2020-09-15 23:10:00|6090.8|6086.8|6090.2|6086.2|6091|6087|6088.6|6084.6|0
1600211700000|2020-09-15 23:15:00|6090.4|6086.4|6088.1|6084.1|6090.6|6086.6|6087.3|6083.3|0
1600212000000|2020-09-15 23:20:00|6087.7|6083.7|6085.4|6081.4|6087.7|6083.7|6085.4|6081.4|0
1600212300000|2020-09-15 23:25:00|6085.1|6081.1|6086.1|6082.1|6086.5|6082.5|6082.6|6078.6|0
1600212600000|2020-09-15 23:30:00|6084.9|6080.9|6085|6081|6086.1|6082.1|6083.8|6079.8|0
1600212900000|2020-09-15 23:35:00|6084.8|6080.8|6083.2|6079.2|6086.2|6082.2|6082.8|6078.8|0
1600213200000|2020-09-15 23:40:00|6082.8|6078.8|6082.2|6078.2|6084|6080|6081.3|6077.3|0
1600213500000|2020-09-15 23:45:00|6082.6|6078.6|6080.7|6076.7|6083|6079|6079.6|6075.6|0
1600213800000|2020-09-15 23:50:00|6080.9|6076.9|6082.8|6078.8|6084.1|6080.1|6080.7|6076.7|0
1600214100000|2020-09-15 23:55:00|6082.6|6078.6|6084.5|6080.5|6085.3|6081.3|6082.6|6078.6|0
1600214400000|2020-09-16 00:00:00|6084.9|6080.9|6080.5|6077.5|6084.9|6080.9|6080.4|6076.4|548
1600214700000|2020-09-16 00:05:00|6080|6077|6075.7|6072.7|6080.2|6077.2|6075.7|6072.7|28
1600215000000|2020-09-16 00:10:00|6076|6073|6076.5|6073.5|6079.2|6076.2|6076|6073|9
1600215300000|2020-09-16 00:15:00|6076.2|6073.2|6069|6066|6076.2|6073.2|6066.2|6063.2|64
1600215600000|2020-09-16 00:20:00|6069.2|6066.2|6072|6069|6073.7|6070.7|6067.7|6064.7|24
1600215900000|2020-09-16 00:25:00|6071.7|6068.7|6073.2|6070.2|6074.2|6071.2|6068.7|6065.7|6
1600216200000|2020-09-16 00:30:00|6073|6070|6075.7|6072.7|6075.7|6072.7|6070.7|6067.7|6
1600216500000|2020-09-16 00:35:00|6075.5|6072.5|6075.2|6072.2|6075.5|6072.5|6073|6070|2
1600216800000|2020-09-16 00:40:00|6075.7|6072.7|6077.5|6074.5|6077.5|6074.5|6075.7|6072.7|1
1600217100000|2020-09-16 00:45:00|6077.2|6074.2|6078.7|6075.7|6078.7|6075.7|6075|6072|4
1600217400000|2020-09-16 00:50:00|6078.5|6075.5|6078.7|6075.7|6078.7|6075.7|6078.2|6075.2|0
1600217700000|2020-09-16 00:55:00|6079|6076|6080.2|6077.2|6080.5|6077.5|6079|6076|1
1600218000000|2020-09-16 01:00:00|6080|6077|6080|6077|6080.2|6077.2|6080|6077|10
1600218300000|2020-09-16 01:05:00|6079|6076|6081|6078|6081|6078|6079|6076|2
1600218600000|2020-09-16 01:10:00|6080|6077|6077.7|6074.7|6081|6078|6075.2|6072.2|18
1600218900000|2020-09-16 01:15:00|6076.5|6073.5|6080.2|6077.2|6080.7|6077.7|6076.5|6073.5|5
1600219200000|2020-09-16 01:20:00|6080|6077|6078.7|6075.7|6080.2|6077.2|6077.7|6074.7|2
1600219500000|2020-09-16 01:25:00|6078.2|6075.2|6079|6076|6080.5|6077.5|6078.2|6075.2|12
1600219800000|2020-09-16 01:30:00|6078.5|6075.5|6078|6075|6079.2|6076.2|6077.2|6074.2|1
1600220100000|2020-09-16 01:35:00|6077.7|6074.7|6080.2|6077.2|6080.5|6077.5|6077.7|6074.7|2
1600220400000|2020-09-16 01:40:00|6080.5|6077.5|6083|6080|6083|6080|6080.5|6077.5|0
1600220700000|2020-09-16 01:45:00|6082.7|6079.7|6082|6079|6082.7|6079.7|6082|6079|8
1600221000000|2020-09-16 01:50:00|6081.7|6078.7|6079|6076|6081.7|6078.7|6078|6075|4
1600221300000|2020-09-16 01:55:00|6079.2|6076.2|6083.7|6080.7|6083.7|6080.7|6079|6076|6
1600221600000|2020-09-16 02:00:00|6083.2|6080.2|6086.2|6083.2|6087.2|6084.2|6082.2|6079.2|16
1600221900000|2020-09-16 02:05:00|6086|6083|6085.5|6082.5|6087|6084|6085.2|6082.2|2
1600222200000|2020-09-16 02:10:00|6085.2|6082.2|6086.5|6083.5|6086.5|6083.5|6085|6082|4
1600222500000|2020-09-16 02:15:00|6086.7|6083.7|6085.7|6082.7|6086.7|6083.7|6085.2|6082.2|0
1600222800000|2020-09-16 02:20:00|6085.5|6082.5|6086|6083|6088|6085|6085.5|6082.5|5
1600223100000|2020-09-16 02:25:00|6086.2|6083.2|6086.5|6083.5|6086.5|6083.5|6086.2|6083.2|0
1600223400000|2020-09-16 02:30:00|6086|6083|6085.7|6082.7|6086.5|6083.5|6085.7|6082.7|0
1600223700000|2020-09-16 02:35:00|6086|6083|6086|6083|6086.2|6083.2|6085.7|6082.7|0
1600224000000|2020-09-16 02:40:00|6086.2|6083.2|6089.2|6086.2|6089.5|6086.5|6086.2|6083.2|2
1600224300000|2020-09-16 02:45:00|6088.5|6085.5|6086|6083|6089.2|6086.2|6086|6083|2
1600224600000|2020-09-16 02:50:00|6085.2|6082.2|6085.2|6082.2|6085.5|6082.5|6084.7|6081.7|1
1600224900000|2020-09-16 02:55:00|6085.5|6082.5|6085.7|6082.7|6085.7|6082.7|6085.5|6082.5|0
1600225200000|2020-09-16 03:00:00|6086|6083|6086.2|6083.2|6086.2|6083.2|6085.5|6082.5|4
1600225500000|2020-09-16 03:05:00|6086|6083|6090.7|6087.7|6091|6088|6086|6083|7
1600225800000|2020-09-16 03:10:00|6091.2|6088.2|6092|6089|6092|6089|6090|6087|4
1600226100000|2020-09-16 03:15:00|6091.2|6088.2|6092.7|6089.7|6092.7|6089.7|6091.2|6088.2|30
1600226400000|2020-09-16 03:20:00|6093|6090|6092.2|6089.2|6093.2|6090.2|6092|6089|7
1600226700000|2020-09-16 03:25:00|6092|6089|6090|6087|6092|6089|6090|6087|12
1600227000000|2020-09-16 03:30:00|6090.2|6087.2|6086.5|6083.5|6090.2|6087.2|6086.5|6083.5|20
1600227300000|2020-09-16 03:35:00|6086.7|6083.7|6084.7|6081.7|6086.7|6083.7|6084.5|6081.5|26
1600227600000|2020-09-16 03:40:00|6086.7|6083.7|6083.7|6080.7|6086.7|6083.7|6083.5|6080.5|13
1600227900000|2020-09-16 03:45:00|6083.5|6080.5|6085.2|6082.2|6085.2|6082.2|6083|6080|9
1600228200000|2020-09-16 03:50:00|6085.5|6082.5|6083.7|6080.7|6085.7|6082.7|6083.2|6080.2|2
1600228500000|2020-09-16 03:55:00|6083.2|6080.2|6084.7|6081.7|6085.2|6082.2|6082.7|6079.7|6
1600228800000|2020-09-16 04:00:00|6085|6082|6085.2|6082.2|6085.2|6082.2|6083.7|6080.7|13
1600229100000|2020-09-16 04:05:00|6085.5|6082.5|6085.2|6082.2|6085.5|6082.5|6085.2|6082.2|6
1600229400000|2020-09-16 04:10:00|6085|6082|6085.5|6082.5|6085.7|6082.7|6085|6082|5
1600229700000|2020-09-16 04:15:00|6085.2|6082.2|6085.5|6082.5|6085.7|6082.7|6085.2|6082.2|2
1600230000000|2020-09-16 04:20:00|6085.7|6082.7|6083.2|6080.2|6085.7|6082.7|6083.2|6080.2|8
1600230300000|2020-09-16 04:25:00|6083.5|6080.5|6082.2|6079.2|6084|6081|6082.2|6079.2|16
1600230600000|2020-09-16 04:30:00|6082.5|6079.5|6081.5|6078.5|6082.5|6079.5|6081.5|6078.5|14
1600230900000|2020-09-16 04:35:00|6081.2|6078.2|6081|6078|6082|6079|6080.7|6077.7|7
1600231200000|2020-09-16 04:40:00|6081.2|6078.2|6081.2|6078.2|6081.2|6078.2|6080.5|6077.5|3
1600231500000|2020-09-16 04:45:00|6081|6078|6080.7|6077.7|6081|6078|6080.5|6077.5|4
1600231800000|2020-09-16 04:50:00|6081|6078|6080.7|6077.7|6081.5|6078.5|6080.5|6077.5|44
1600232100000|2020-09-16 04:55:00|6081|6078|6079.5|6076.5|6081|6078|6079|6076|10
1600232400000|2020-09-16 05:00:00|6079|6076|6078.2|6075.2|6079.2|6076.2|6077.5|6074.5|7
1600232700000|2020-09-16 05:05:00|6077.7|6074.7|6078.7|6075.7|6078.7|6075.7|6076|6073|7
1600233000000|2020-09-16 05:10:00|6077.7|6074.7|6078.2|6075.2|6079|6076|6077.2|6074.2|22
1600233300000|2020-09-16 05:15:00|6078|6075|6078.5|6075.5|6079.7|6076.7|6077.5|6074.5|30
1600233600000|2020-09-16 05:20:00|6079.2|6076.2|6079.2|6076.2|6079.5|6076.5|6078.5|6075.5|12
1600233900000|2020-09-16 05:25:00|6079.7|6076.7|6079|6076|6081|6078|6079|6076|18
1600234200000|2020-09-16 05:30:00|6078.7|6075.7|6080|6077|6082.2|6079.2|6078.7|6075.7|21
1600234500000|2020-09-16 05:35:00|6080.2|6077.2|6083.2|6080.2|6083.2|6080.2|6079.5|6076.5|670
1600234800000|2020-09-16 05:40:00|6083|6080|6082.5|6079.5|6085.2|6082.2|6081.2|6078.2|55
1600235100000|2020-09-16 05:45:00|6082|6079|6081.5|6078.5|6082|6079|6080.2|6077.2|47
1600235400000|2020-09-16 05:50:00|6081|6078|6080.7|6077.7|6082.2|6079.2|6080.7|6077.7|27
1600235700000|2020-09-16 05:55:00|6081|6078|6074.2|6071.2|6081|6078|6074.2|6071.2|85
1600236000000|2020-09-16 06:00:00|6074.5|6071.5|6081|6079|6081.7|6079.7|6074|6071.5|193
1600236300000|2020-09-16 06:05:00|6080.5|6078.5|6078.7|6076.7|6082.5|6080.5|6078.2|6076.2|126
1600236600000|2020-09-16 06:10:00|6079|6077|6079.7|6077.7|6080|6078|6075.7|6073.7|73
1600236900000|2020-09-16 06:15:00|6079.2|6077.2|6081.2|6079.2|6082|6080|6078.5|6076.5|728
1600237200000|2020-09-16 06:20:00|6081.5|6079.5|6084.2|6082.2|6084.5|6082.5|6079.2|6077.2|233
1600237500000|2020-09-16 06:25:00|6084|6082|6086|6084|6086|6084|6082.5|6080.5|53
1600237800000|2020-09-16 06:30:00|6085.5|6083.5|6087.7|6085.7|6089.2|6087.2|6084.5|6082.5|114
1600238100000|2020-09-16 06:35:00|6088|6086|6088.7|6086.7|6089|6087|6086.2|6084.2|72
1600238400000|2020-09-16 06:40:00|6088.5|6086.5|6090.2|6088.2|6092|6090|6088|6086|87
1600238700000|2020-09-16 06:45:00|6090|6088|6092|6090|6092.7|6090.7|6090|6088|178
1600239000000|2020-09-16 06:50:00|6091.7|6089.7|6092.7|6090.7|6093.7|6091.7|6091|6089|3478
1600239300000|2020-09-16 06:55:00|6093|6091|6092.7|6090.7|6095.7|6093.7|6089|6087|547
1600239600000|2020-09-16 07:00:00|6092.2|6091.2|6090.5|6089.5|6092.5|6091.5|6077.5|6076.5|2090
1600239900000|2020-09-16 07:05:00|6090.2|6089.2|6087.2|6086.2|6092.5|6091.5|6081|6080|987
1600240200000|2020-09-16 07:10:00|6087|6086|6092.7|6091.7|6096.5|6095.5|6085.7|6084.7|1188
1600240500000|2020-09-16 07:15:00|6093|6092|6101|6100|6103.7|6102.7|6093|6092|1076
1600240800000|2020-09-16 07:20:00|6102|6101|6106|6105|6106.5|6105.5|6099|6098|853
1600241100000|2020-09-16 07:25:00|6106.5|6105.5|6104.7|6103.7|6107.5|6106.5|6101.7|6100.7|674
1600241400000|2020-09-16 07:30:00|6104.5|6103.5|6094.5|6093.5|6106.5|6105.5|6094.2|6093.2|1175
1600241700000|2020-09-16 07:35:00|6094.7|6093.7|6091.7|6090.7|6100.5|6099.5|6091.7|6090.7|811
1600242000000|2020-09-16 07:40:00|6091.6|6090.6|6087.6|6086.6|6093.6|6092.6|6086.4|6085.4|2207
1600242300000|2020-09-16 07:45:00|6087.4|6086.4|6080.6|6079.6|6087.6|6086.6|6079.6|6078.6|1279
1600242600000|2020-09-16 07:50:00|6080.4|6079.4|6086.6|6085.6|6087.6|6086.6|6078.9|6077.9|1210
1600242900000|2020-09-16 07:55:00|6086.9|6085.9|6086.4|6085.4|6089.4|6088.4|6082.9|6081.9|643
1600243200000|2020-09-16 08:00:00|6085.9|6084.9|6093.6|6092.6|6094.1|6093.1|6084.9|6083.9|541
1600243500000|2020-09-16 08:05:00|6093.9|6092.9|6098.9|6097.9|6101.4|6100.4|6091.4|6090.4|2658
1600243800000|2020-09-16 08:10:00|6099.1|6098.1|6102.1|6101.1|6103.4|6102.4|6096.6|6095.6|736
1600244100000|2020-09-16 08:15:00|6101.9|6100.9|6104.6|6103.6|6104.6|6103.6|6101.1|6100.1|734
1600244400000|2020-09-16 08:20:00|6104.9|6103.9|6104.6|6103.6|6108.6|6107.6|6100.6|6099.6|519
1600244700000|2020-09-16 08:25:00|6104.4|6103.4|6102.1|6101.1|6109.9|6108.9|6101.9|6100.9|637
1600245000000|2020-09-16 08:30:00|6101.9|6100.9|6107.4|6106.4|6108.1|6107.1|6101.4|6100.4|327
1600245300000|2020-09-16 08:35:00|6106.9|6105.9|6102.6|6101.6|6107.4|6106.4|6101.6|6100.6|416
1600245600000|2020-09-16 08:40:00|6102.4|6101.4|6103.1|6102.1|6105.4|6104.4|6102.4|6101.4|604
1600245900000|2020-09-16 08:45:00|6102.9|6101.9|6105.4|6104.4|6107.4|6106.4|6102.4|6101.4|625
1600246200000|2020-09-16 08:50:00|6105.1|6104.1|6101.1|6100.1|6105.4|6104.4|6100.6|6099.6|516
1600246500000|2020-09-16 08:55:00|6101.4|6100.4|6097.9|6096.9|6104.1|6103.1|6096.9|6095.9|1916
1600246800000|2020-09-16 09:00:00|6098.1|6097.1|6108.9|6107.9|6109.4|6108.4|6098.1|6097.1|383
1600247100000|2020-09-16 09:05:00|6108.4|6107.4|6110.4|6109.4|6110.4|6109.4|6106.6|6105.6|379
1600247400000|2020-09-16 09:10:00|6110.1|6109.1|6113.1|6112.1|6114.4|6113.4|6109.4|6108.4|317
1600247700000|2020-09-16 09:15:00|6112.9|6111.9|6114.4|6113.4|6115.4|6114.4|6110.4|6109.4|504
1600248000000|2020-09-16 09:20:00|6114.1|6113.1|6116.1|6115.1|6118.4|6117.4|6111.9|6110.9|663
1600248300000|2020-09-16 09:25:00|6116.4|6115.4|6116.9|6115.9|6119.9|6118.9|6115.9|6114.9|379
1600248600000|2020-09-16 09:30:00|6117.1|6116.1|6118.1|6117.1|6119.4|6118.4|6116.4|6115.4|311
1600248900000|2020-09-16 09:35:00|6118.4|6117.4|6117.9|6116.9|6119.9|6118.9|6115.6|6114.6|470
1600249200000|2020-09-16 09:40:00|6118.1|6117.1|6111.9|6110.9|6118.6|6117.6|6111.4|6110.4|406
1600249500000|2020-09-16 09:45:00|6112.1|6111.1|6109.9|6108.9|6113.4|6112.4|6109.9|6108.9|445
1600249800000|2020-09-16 09:50:00|6109.6|6108.6|6113.4|6112.4|6114.4|6113.4|6108.9|6107.9|845
1600250100000|2020-09-16 09:55:00|6112.9|6111.9|6111.4|6110.4|6114.4|6113.4|6110.4|6109.4|919
1600250400000|2020-09-16 10:00:00|6111.1|6110.1|6109.4|6108.4|6112.4|6111.4|6107.9|6106.9|532
1600250700000|2020-09-16 10:05:00|6108.9|6107.9|6109.4|6108.4|6111.4|6110.4|6107.9|6106.9|695
1600251000000|2020-09-16 10:10:00|6108.9|6107.9|6104.4|6103.4|6108.9|6107.9|6104.4|6103.4|637
1600251300000|2020-09-16 10:15:00|6104.6|6103.6|6102.1|6101.1|6107.4|6106.4|6101.6|6100.6|607
1600251600000|2020-09-16 10:20:00|6101.9|6100.9|6099.4|6098.4|6102.1|6101.1|6098.9|6097.9|376
1600251900000|2020-09-16 10:25:00|6099.1|6098.1|6096.4|6095.4|6099.1|6098.1|6095.9|6094.9|464
1600252200000|2020-09-16 10:30:00|6096.1|6095.1|6097.4|6096.4|6099.6|6098.6|6095.6|6094.6|680
1600252500000|2020-09-16 10:35:00|6097.1|6096.1|6097.1|6096.1|6097.9|6096.9|6095.4|6094.4|501
1600252800000|2020-09-16 10:40:00|6096.9|6095.9|6098.4|6097.4|6099.9|6098.9|6095.9|6094.9|1343
1600253100000|2020-09-16 10:45:00|6098.6|6097.6|6097.1|6096.1|6098.9|6097.9|6095.4|6094.4|2593
1600253400000|2020-09-16 10:50:00|6097.4|6096.4|6099.9|6098.9|6101.1|6100.1|6095.9|6094.9|399
1600253700000|2020-09-16 10:55:00|6099.6|6098.6|6097.4|6096.4|6100.4|6099.4|6095.6|6094.6|5113
1600254000000|2020-09-16 11:00:00|6097.1|6096.1|6094.9|6093.9|6100.9|6099.9|6093.9|6092.9|610
1600254300000|2020-09-16 11:05:00|6095.4|6094.4|6092.9|6091.9|6095.4|6094.4|6091.6|6090.6|362
1600254600000|2020-09-16 11:10:00|6092.6|6091.6|6093.6|6092.6|6095.1|6094.1|6091.6|6090.6|9871
1600254900000|2020-09-16 11:15:00|6093.4|6092.4|6094.1|6093.1|6098.6|6097.6|6093.4|6092.4|310
1600255200000|2020-09-16 11:20:00|6093.9|6092.9|6091.1|6090.1|6094.4|6093.4|6089.1|6088.1|587
1600255500000|2020-09-16 11:25:00|6090.9|6089.9|6090.4|6089.4|6092.6|6091.6|6089.4|6088.4|464
1600255800000|2020-09-16 11:30:00|6090.6|6089.6|6092.4|6091.4|6093.4|6092.4|6090.4|6089.4|465
1600256100000|2020-09-16 11:35:00|6091.9|6090.9|6091.4|6090.4|6093.4|6092.4|6090.9|6089.9|434
1600256400000|2020-09-16 11:40:00|6092.4|6091.4|6087.1|6086.1|6092.4|6091.4|6086.6|6085.6|1832
1600256700000|2020-09-16 11:45:00|6086.9|6085.9|6088.9|6087.9|6089.1|6088.1|6086.9|6085.9|1094
1600257000000|2020-09-16 11:50:00|6088.6|6087.6|6091.9|6090.9|6091.9|6090.9|6087.4|6086.4|732
1600257300000|2020-09-16 11:55:00|6092.1|6091.1|6094.1|6093.1|6095.4|6094.4|6091.9|6090.9|2704
1600257600000|2020-09-16 12:00:00|6093.9|6092.9|6091.9|6090.9|6094.9|6093.9|6091.9|6090.9|420
1600257900000|2020-09-16 12:05:00|6091.6|6090.6|6087.4|6086.4|6092.4|6091.4|6086.9|6085.9|445
1600258200000|2020-09-16 12:10:00|6087.1|6086.1|6089.4|6088.4|6089.4|6088.4|6086.4|6085.4|1966
1600258500000|2020-09-16 12:15:00|6088.9|6087.9|6092.4|6091.4|6093.4|6092.4|6087.9|6086.9|2613
1600258800000|2020-09-16 12:20:00|6092.9|6091.9|6093.4|6092.4|6095.4|6094.4|6092.9|6091.9|351
1600259100000|2020-09-16 12:25:00|6093.9|6092.9|6091.6|6090.6|6094.9|6093.9|6091.1|6090.1|309
1600259400000|2020-09-16 12:30:00|6091.4|6090.4|6085.4|6084.4|6092.6|6091.6|6085.4|6084.4|515
1600259700000|2020-09-16 12:35:00|6085.1|6084.1|6077.4|6076.4|6085.4|6084.4|6076.9|6075.9|484
1600260000000|2020-09-16 12:40:00|6077.6|6076.6|6079.4|6078.4|6080.6|6079.6|6075.1|6074.1|2154
1600260300000|2020-09-16 12:45:00|6078.1|6077.1|6080.4|6079.4|6082.9|6081.9|6077.4|6076.4|788
1600260600000|2020-09-16 12:50:00|6080.6|6079.6|6086.9|6085.9|6087.4|6086.4|6079.9|6078.9|583
1600260900000|2020-09-16 12:55:00|6087.1|6086.1|6083.6|6082.6|6087.9|6086.9|6081.6|6080.6|524
1600261200000|2020-09-16 13:00:00|6083.4|6082.4|6081.4|6080.4|6084.6|6083.6|6078.9|6077.9|584
1600261500000|2020-09-16 13:05:00|6081.6|6080.6|6080.1|6079.1|6085.1|6084.1|6079.6|6078.6|1904
1600261800000|2020-09-16 13:10:00|6080.4|6079.4|6076.4|6075.4|6080.4|6079.4|6074.9|6073.9|790
1600262100000|2020-09-16 13:15:00|6076.6|6075.6|6070.4|6069.4|6076.9|6075.9|6070.4|6069.4|701
1600262400000|2020-09-16 13:20:00|6070.6|6069.6|6066.6|6065.6|6070.9|6069.9|6065.9|6064.9|1266
1600262700000|2020-09-16 13:25:00|6066.9|6065.9|6062.1|6061.1|6067.6|6066.6|6061.4|6060.4|928
1600263000000|2020-09-16 13:30:00|6062.4|6061.4|6065.4|6064.4|6069.4|6068.4|6060.4|6059.4|1361
1600263300000|2020-09-16 13:35:00|6064.4|6063.4|6065.9|6064.9|6069.4|6068.4|6061.4|6060.4|2469
1600263600000|2020-09-16 13:40:00|6066.4|6065.4|6058.9|6057.9|6067.1|6066.1|6057.9|6056.9|5188
1600263900000|2020-09-16 13:45:00|6058.6|6057.6|6065.1|6064.1|6065.4|6064.4|6056.9|6055.9|1133
1600264200000|2020-09-16 13:50:00|6064.9|6063.9|6064.1|6063.1|6071.4|6070.4|6063.9|6062.9|1755
1600264500000|2020-09-16 13:55:00|6064.4|6063.4|6069.6|6068.6|6070.1|6069.1|6064.1|6063.1|854
1600264800000|2020-09-16 14:00:00|6069.9|6068.9|6068.9|6067.9|6073.9|6072.9|6068.6|6067.6|1461
1600265100000|2020-09-16 14:05:00|6069.1|6068.1|6065.9|6064.9|6070.9|6069.9|6065.4|6064.4|1795
1600265400000|2020-09-16 14:10:00|6066.5|6065.5|6066.5|6065.5|6068|6067|6064.5|6063.5|2611
1600265700000|2020-09-16 14:15:00|6066.2|6065.2|6071.2|6070.2|6073|6072|6065.5|6064.5|1070
1600266000000|2020-09-16 14:20:00|6071|6070|6069.7|6068.7|6072.2|6071.2|6064.5|6063.5|976
1600266300000|2020-09-16 14:25:00|6069.5|6068.5|6069.2|6068.2|6070|6069|6065.5|6064.5|1355
1600266600000|2020-09-16 14:30:00|6069|6068|6066.5|6065.5|6069.7|6068.7|6065|6064|861
1600266900000|2020-09-16 14:35:00|6066.2|6065.2|6068.5|6067.5|6069.5|6068.5|6064.5|6063.5|811
1600267200000|2020-09-16 14:40:00|6068.7|6067.7|6066|6065|6069.5|6068.5|6064|6063|646
1600267500000|2020-09-16 14:45:00|6065.7|6064.7|6064.5|6063.5|6065.7|6064.7|6062.5|6061.5|948
1600267800000|2020-09-16 14:50:00|6065|6064|6062.2|6061.2|6065.5|6064.5|6062|6061|1038
1600268100000|2020-09-16 14:55:00|6062.5|6061.5|6061|6060|6063.5|6062.5|6059.5|6058.5|1816
1600268400000|2020-09-16 15:00:00|6060|6059|6066.5|6065.5|6067.7|6066.7|6059.5|6058.5|2865
1600268700000|2020-09-16 15:05:00|6066.7|6065.7|6067.2|6066.2|6068.2|6067.2|6062.2|6061.2|1767
1600269000000|2020-09-16 15:10:00|6067|6066|6072.2|6071.2|6073|6072|6065.5|6064.5|914
1600269300000|2020-09-16 15:15:00|6072|6071|6075.5|6074.5|6075.5|6074.5|6070.5|6069.5|727
1600269600000|2020-09-16 15:20:00|6075.7|6074.7|6085|6084|6085|6084|6075.5|6074.5|1146
1600269900000|2020-09-16 15:25:00|6084.7|6083.7|6082|6080|6085|6084|6079|6078|4607
1600270200000|2020-09-16 15:30:00|6081.8|6079.8|6081.5|6079.5|6087|6085|6073.8|6071.8|4807
1600270500000|2020-09-16 15:35:00|6081.8|6079.8|6083.8|6081.8|6086.8|6084.8|6081.3|6079.3|1273
1600270800000|2020-09-16 15:40:00|6083.5|6081.5|6085.3|6083.3|6086.3|6084.3|6082.3|6080.3|748
1600271100000|2020-09-16 15:45:00|6085.5|6083.5|6088|6086|6088.3|6086.3|6084.8|6082.8|467
1600271400000|2020-09-16 15:50:00|6087.8|6085.8|6086.8|6084.8|6087.8|6085.8|6086.3|6084.3|176
1600271700000|2020-09-16 15:55:00|6086.5|6084.5|6081.5|6079.5|6086.8|6084.8|6081.3|6079.3|276
1600272000000|2020-09-16 16:00:00|6081.8|6079.8|6083.5|6081.5|6085.3|6083.3|6081.5|6079.5|212
1600272300000|2020-09-16 16:05:00|6083.3|6081.3|6081.8|6079.8|6083.8|6081.8|6081.8|6079.8|234
1600272600000|2020-09-16 16:10:00|6082|6080|6080.8|6078.8|6082|6080|6079.3|6077.3|144
1600272900000|2020-09-16 16:15:00|6080.5|6078.5|6080.3|6078.3|6080.8|6078.8|6078.8|6076.8|115
1600273200000|2020-09-16 16:20:00|6080.5|6078.5|6079|6077|6080.5|6078.5|6078.5|6076.5|288
1600273500000|2020-09-16 16:25:00|6079.3|6077.3|6079.8|6077.8|6079.8|6077.8|6077.8|6075.8|115
1600273800000|2020-09-16 16:30:00|6080.3|6078.3|6077.3|6075.3|6080.3|6078.3|6077.3|6075.3|169
1600274100000|2020-09-16 16:35:00|6077|6075|6078.8|6076.8|6079.3|6077.3|6077|6075|263
1600274400000|2020-09-16 16:40:00|6078.5|6076.5|6077.8|6075.8|6078.5|6076.5|6077|6075|79
1600274700000|2020-09-16 16:45:00|6078|6076|6076.8|6074.8|6078.8|6076.8|6076.8|6074.8|87
1600275000000|2020-09-16 16:50:00|6076.5|6074.5|6078.8|6076.8|6079|6077|6076.3|6074.3|220
1600275300000|2020-09-16 16:55:00|6079|6077|6078.8|6076.8|6080.3|6078.3|6078.8|6076.8|136
1600275600000|2020-09-16 17:00:00|6079|6077|6079.8|6077.8|6080|6078|6078.3|6076.3|158
1600275900000|2020-09-16 17:05:00|6080|6078|6079.8|6077.8|6080.3|6078.3|6079|6077|91
1600276200000|2020-09-16 17:10:00|6079.3|6077.3|6080.8|6078.8|6081.3|6079.3|6078.3|6076.3|178
1600276500000|2020-09-16 17:15:00|6081|6079|6080.3|6078.3|6081.5|6079.5|6079.3|6077.3|326
1600276800000|2020-09-16 17:20:00|6080.5|6078.5|6078.3|6076.3|6080.8|6078.8|6077.8|6075.8|147
1600277100000|2020-09-16 17:25:00|6078|6076|6076.5|6074.5|6079.3|6077.3|6075.5|6073.5|190
1600277400000|2020-09-16 17:30:00|6076.8|6074.8|6076.5|6074.5|6078.5|6076.5|6074|6072|387
1600277700000|2020-09-16 17:35:00|6076.3|6074.3|6076|6074|6076.8|6074.8|6073.3|6071.3|96
1600278000000|2020-09-16 17:40:00|6076.3|6074.3|6077.5|6075.5|6077.8|6075.8|6074.8|6072.8|132
1600278300000|2020-09-16 17:45:00|6077.3|6075.3|6079.5|6077.5|6080.8|6078.8|6077.3|6075.3|101
1600278600000|2020-09-16 17:50:00|6079.8|6077.8|6084|6082|6085|6083|6079.8|6077.8|165
1600278900000|2020-09-16 17:55:00|6083.8|6081.8|6088.5|6086.5|6089|6087|6083|6081|246
1600279200000|2020-09-16 18:00:00|6088.8|6086.8|6086.8|6084.8|6093|6091|6085.5|6083.5|341
1600279500000|2020-09-16 18:05:00|6086.5|6084.5|6089.5|6087.5|6090.8|6088.8|6085.8|6083.8|243
1600279800000|2020-09-16 18:10:00|6089.8|6087.8|6091|6089|6091.8|6089.8|6087.5|6085.5|118
1600280100000|2020-09-16 18:15:00|6090.8|6088.8|6097|6095|6099|6097|6090|6088|236
1600280400000|2020-09-16 18:20:00|6097.3|6095.3|6100|6098|6100.8|6098.8|6097|6095|138
1600280700000|2020-09-16 18:25:00|6100.3|6098.3|6101|6099|6101|6099|6098.8|6096.8|97
1600281000000|2020-09-16 18:30:00|6101.3|6099.3|6105.8|6103.8|6106|6104|6101|6099|175
1600281300000|2020-09-16 18:35:00|6105.5|6103.5|6106|6104|6107|6105|6104|6102|226
1600281600000|2020-09-16 18:40:00|6106.3|6104.3|6104.5|6102.5|6107|6105|6104.5|6102.5|167
1600281900000|2020-09-16 18:45:00|6104.3|6102.3|6106|6104|6106.5|6104.5|6102.5|6100.5|232
1600282200000|2020-09-16 18:50:00|6106.3|6104.3|6100.5|6098.5|6106.3|6104.3|6097.8|6095.8|340
1600282500000|2020-09-16 18:55:00|6100.3|6098.3|6099|6097|6102.8|6100.8|6097|6095|270
1600282800000|2020-09-16 19:00:00|6098.5|6096.5|6094.5|6092.5|6100.8|6098.8|6094|6092|249
1600283100000|2020-09-16 19:05:00|6094.3|6092.3|6086.3|6084.3|6094.5|6092.5|6086.3|6084.3|204
1600283400000|2020-09-16 19:10:00|6086.5|6084.5|6080.5|6078.5|6087.5|6085.5|6073.5|6071.5|382
1600283700000|2020-09-16 19:15:00|6080.3|6078.3|6082|6080|6082.5|6080.5|6074.8|6072.8|243
1600284000000|2020-09-16 19:20:00|6081.8|6079.8|6084|6082|6086|6084|6078.8|6076.8|490
1600284300000|2020-09-16 19:25:00|6084.3|6082.3|6078.5|6076.5|6085.5|6083.5|6078.3|6076.3|171
1600284600000|2020-09-16 19:30:00|6078.3|6076.3|6081.3|6079.3|6081.3|6079.3|6071.3|6069.3|244
1600284900000|2020-09-16 19:35:00|6081.5|6079.5|6078.3|6076.3|6086|6084|6077|6075|160
1600285200000|2020-09-16 19:40:00|6078|6076|6084.3|6082.3|6084.5|6082.5|6072.3|6070.3|114
1600285500000|2020-09-16 19:45:00|6084.5|6082.5|6086.8|6084.8|6090.5|6088.5|6083.3|6081.3|246
1600285800000|2020-09-16 19:50:00|6087|6085|6080|6078|6088.5|6086.5|6079.5|6077.5|509
1600286100000|2020-09-16 19:55:00|6080.3|6078.3|6075.3|6071.3|6081.8|6079.8|6072.8|6069.8|720
1600286400000|2020-09-16 20:00:00|6075.7|6071.7|6078.6|6074.6|6081|6077|6072.9|6068.9|0
1600286700000|2020-09-16 20:05:00|6078.2|6074.2|6079.9|6075.9|6080.5|6076.5|6076.6|6072.6|0
1600287000000|2020-09-16 20:10:00|6079.5|6075.5|6080.7|6076.7|6086.4|6082.4|6078.8|6074.8|0
1600287300000|2020-09-16 20:15:00|6080.4|6076.4|6080|6076|6081.4|6077.4|6080|6076|0
1600287600000|2020-09-16 20:20:00|6080.1|6076.1|6080|6076|6080.1|6076.1|6079.1|6075.1|0
1600287900000|2020-09-16 20:25:00|6080.1|6076.1|6080|6076|6080.4|6076.4|6079.7|6075.7|0
1600288200000|2020-09-16 20:30:00|6082.4|6078.4|6080.6|6076.6|6082.4|6078.4|6077.9|6073.9|0
1600288500000|2020-09-16 20:35:00|6081|6077|6085.5|6081.5|6088.5|6084.5|6081|6077|0
1600288800000|2020-09-16 20:40:00|6085.1|6081.1|6084.3|6080.3|6086.6|6082.6|6083.9|6079.9|0
1600289100000|2020-09-16 20:45:00|6084.7|6080.7|6084|6080|6084.7|6080.7|6081.4|6077.4|0
1600289400000|2020-09-16 20:50:00|6084.1|6080.1|6082.2|6078.2|6084.1|6080.1|6081.4|6077.4|0
1600289700000|2020-09-16 20:55:00|6081.8|6077.8|6081.5|6077.5|6082.9|6078.9|6081|6077|0
1600290000000|2020-09-16 21:00:00|6081.4|6077.4|6080.4|6076.4|6082|6078|6080.3|6076.3|0
1600290300000|2020-09-16 21:05:00|6080.1|6076.1|6079.8|6075.8|6080.4|6076.4|6079.5|6075.5|0
1600290600000|2020-09-16 21:10:00|6080.1|6076.1|6081.9|6077.9|6083.4|6079.4|6080.1|6076.1|0
1600290900000|2020-09-16 21:15:00|6081.7|6077.7|6083.7|6079.7|6083.9|6079.9|6081.4|6077.4|0
1600291200000|2020-09-16 21:20:00|6083.8|6079.8|6085.1|6081.1|6085.6|6081.6|6083.8|6079.8|0
1600291500000|2020-09-16 21:25:00|6085|6081|6084.8|6080.8|6085.8|6081.8|6084.8|6080.8|0
1600291800000|2020-09-16 21:30:00|6084.5|6080.5|6084.9|6080.9|6085.4|6081.4|6084.4|6080.4|0
1600292100000|2020-09-16 21:35:00|6084.7|6080.7|6083.1|6079.1|6084.7|6080.7|6083|6079|0
1600292400000|2020-09-16 21:40:00|6083.3|6079.3|6082.9|6078.9|6083.4|6079.4|6082.9|6078.9|0
1600292700000|2020-09-16 21:45:00|6083.2|6079.2|6083.7|6079.7|6084|6080|6083.2|6079.2|0
1600293000000|2020-09-16 21:50:00|6083.5|6079.5|6082.7|6078.7|6084.1|6080.1|6082.4|6078.4|0
1600293300000|2020-09-16 21:55:00|6083|6079|6083|6079|6083.1|6079.1|6082|6078|0
1600293600000|2020-09-16 22:00:00|6084.8|6080.8|6085|6081|6086.4|6082.4|6078.1|6074.1|0
1600293900000|2020-09-16 22:05:00|6084.8|6080.8|6086.7|6082.7|6087.9|6083.9|6084.8|6080.8|0
1600294200000|2020-09-16 22:10:00|6086.9|6082.9|6089.1|6085.1|6089.5|6085.5|6086.1|6082.1|0
1600294500000|2020-09-16 22:15:00|6089.2|6085.2|6089.6|6085.6|6090.3|6086.3|6088.2|6084.2|0
1600294800000|2020-09-16 22:20:00|6089.9|6085.9|6088.6|6084.6|6089.9|6085.9|6087.5|6083.5|0
1600295100000|2020-09-16 22:25:00|6088.2|6084.2|6088.2|6084.2|6089.8|6085.8|6088.2|6084.2|0
1600295400000|2020-09-16 22:30:00|6088.8|6084.8|6088.2|6084.2|6089|6085|6087.8|6083.8|0
1600295700000|2020-09-16 22:35:00|6087.8|6083.8|6088.6|6084.6|6089.3|6085.3|6087.8|6083.8|0
1600296000000|2020-09-16 22:40:00|6088.9|6084.9|6090|6086|6090.1|6086.1|6088.5|6084.5|0
1600296300000|2020-09-16 22:45:00|6090.4|6086.4|6088.1|6084.1|6090.4|6086.4|6087.7|6083.7|0
1600296600000|2020-09-16 22:50:00|6088.4|6084.4|6086.4|6082.4|6088.8|6084.8|6085.3|6081.3|0
1600296900000|2020-09-16 22:55:00|6086.3|6082.3|6085.8|6081.8|6086.9|6082.9|6085|6081|0
1600297200000|2020-09-16 23:00:00|6085.4|6081.4|6087.4|6083.4|6088.2|6084.2|6085.2|6081.2|0
1600297500000|2020-09-16 23:05:00|6087|6083|6085.5|6081.5|6087.4|6083.4|6085.5|6081.5|0
1600297800000|2020-09-16 23:10:00|6085.1|6081.1|6088.8|6084.8|6089.3|6085.3|6085.1|6081.1|0
1600298100000|2020-09-16 23:15:00|6088.4|6084.4|6086.9|6082.9|6088.8|6084.8|6086.2|6082.2|0
1600298400000|2020-09-16 23:20:00|6087.3|6083.3|6086.5|6082.5|6088.1|6084.1|6086.5|6082.5|0
1600298700000|2020-09-16 23:25:00|6086.1|6082.1|6086|6082|6086.7|6082.7|6085.7|6081.7|0
1600299000000|2020-09-16 23:30:00|6085.6|6081.6|6085.9|6081.9|6086.7|6082.7|6085.6|6081.6|0
1600299300000|2020-09-16 23:35:00|6085.6|6081.6|6081.4|6077.4|6085.6|6081.6|6081.4|6077.4|0
1600299600000|2020-09-16 23:40:00|6082.5|6078.5|6083.3|6079.3|6084.4|6080.4|6082.2|6078.2|0
1600299900000|2020-09-16 23:45:00|6082.9|6078.9|6082.9|6078.9|6083.7|6079.7|6081.4|6077.4|0
1600300200000|2020-09-16 23:50:00|6083.3|6079.3|6084.8|6080.8|6085.2|6081.2|6082.9|6078.9|0
1600300500000|2020-09-16 23:55:00|6084.6|6080.6|6077.2|6073.2|6084.8|6080.8|6076|6072|0
1600300800000|2020-09-17 00:00:00|6076.8|6072.8|6077.3|6074.3|6084.3|6081.3|6075.6|6071.6|24
1600301100000|2020-09-17 00:05:00|6077.5|6074.5|6078.3|6075.3|6079.5|6076.5|6077.5|6074.5|2
1600301400000|2020-09-17 00:10:00|6078|6075|6075.8|6072.8|6078|6075|6075.5|6072.5|1
1600301700000|2020-09-17 00:15:00|6076|6073|6071.3|6068.3|6076|6073|6071.3|6068.3|16
1600302000000|2020-09-17 00:20:00|6071|6068|6059|6056|6071|6068|6059|6056|12
1600302300000|2020-09-17 00:25:00|6058.3|6055.3|6058.3|6055.3|6059|6056|6055.5|6052.5|6
1600302600000|2020-09-17 00:30:00|6058|6055|6055.3|6052.3|6059.5|6056.5|6054.5|6051.5|2
1600302900000|2020-09-17 00:35:00|6055|6052|6056.5|6053.5|6058|6055|6053.8|6050.8|13
1600303200000|2020-09-17 00:40:00|6055.5|6052.5|6061.5|6058.5|6062.3|6059.3|6055.5|6052.5|6
1600303500000|2020-09-17 00:45:00|6061.3|6058.3|6057.3|6054.3|6062.3|6059.3|6056.5|6053.5|4
1600303800000|2020-09-17 00:50:00|6056.8|6053.8|6059|6056|6059.3|6056.3|6056.8|6053.8|3
1600304100000|2020-09-17 00:55:00|6059.3|6056.3|6059|6056|6059.8|6056.8|6059|6056|6
1600304400000|2020-09-17 01:00:00|6059.3|6056.3|6063|6060|6064.3|6061.3|6058.8|6055.8|20
1600304700000|2020-09-17 01:05:00|6063.3|6060.3|6063.5|6060.5|6064|6061|6062.3|6059.3|8
1600305000000|2020-09-17 01:10:00|6063.3|6060.3|6063.3|6060.3|6063.5|6060.5|6062.8|6059.8|5
1600305300000|2020-09-17 01:15:00|6063.5|6060.5|6069.5|6066.5|6069.5|6066.5|6063.3|6060.3|33
1600305600000|2020-09-17 01:20:00|6069.8|6066.8|6067.8|6064.8|6070|6067|6066.3|6063.3|23
1600305900000|2020-09-17 01:25:00|6068|6065|6068|6065|6070.3|6067.3|6067.8|6064.8|21
1600306200000|2020-09-17 01:30:00|6067.8|6064.8|6076|6073|6076.5|6073.5|6067.8|6064.8|21
1600306500000|2020-09-17 01:35:00|6075.8|6072.8|6075|6072|6076|6073|6074.8|6071.8|10
1600306800000|2020-09-17 01:40:00|6075.5|6072.5|6067.8|6064.8|6075.8|6072.8|6067.8|6064.8|6
1600307100000|2020-09-17 01:45:00|6067.5|6064.5|6062.5|6059.5|6067.8|6064.8|6062.5|6059.5|16
1600307400000|2020-09-17 01:50:00|6062.3|6059.3|6056.5|6053.5|6062.5|6059.5|6055.3|6052.3|19
1600307700000|2020-09-17 01:55:00|6056.3|6053.3|6049.8|6046.8|6056.3|6053.3|6044.8|6041.8|61
1600308000000|2020-09-17 02:00:00|6049.5|6046.5|6051.5|6048.5|6052.5|6049.5|6045.3|6042.3|71
1600308300000|2020-09-17 02:05:00|6051.3|6048.3|6048|6045|6051.8|6048.8|6048|6045|8
1600308600000|2020-09-17 02:10:00|6047.5|6044.5|6050.8|6047.8|6050.8|6047.8|6047.5|6044.5|3
1600308900000|2020-09-17 02:15:00|6051.5|6048.5|6045.5|6042.5|6051.5|6048.5|6045|6042|19
1600309200000|2020-09-17 02:20:00|6045|6042|6048|6045|6048.5|6045.5|6045|6042|7
1600309500000|2020-09-17 02:25:00|6046.3|6043.3|6047.3|6044.3|6047.5|6044.5|6046|6043|6
1600309800000|2020-09-17 02:30:00|6046.5|6043.5|6051|6048|6051|6048|6046|6043|24
1600310100000|2020-09-17 02:35:00|6051.3|6048.3|6049.5|6046.5|6051.5|6048.5|6048.5|6045.5|17
1600310400000|2020-09-17 02:40:00|6049.8|6046.8|6049.8|6046.8|6050|6047|6049.3|6046.3|3
1600310700000|2020-09-17 02:45:00|6049.5|6046.5|6046|6043|6049.5|6046.5|6045.8|6042.8|11
1600311000000|2020-09-17 02:50:00|6045.8|6042.8|6044.5|6041.5|6045.8|6042.8|6043.8|6040.8|8
1600311300000|2020-09-17 02:55:00|6044.3|6041.3|6047.8|6044.8|6047.8|6044.8|6043.3|6040.3|20
1600311600000|2020-09-17 03:00:00|6047|6044|6046.5|6043.5|6047.8|6044.8|6044.5|6041.5|31
1600311900000|2020-09-17 03:05:00|6045.3|6042.3|6046.3|6043.3|6046.5|6043.5|6044.8|6041.8|4
1600312200000|2020-09-17 03:10:00|6046|6043|6039.8|6036.8|6046.3|6043.3|6039.5|6036.5|12
1600312500000|2020-09-17 03:15:00|6039.3|6036.3|6035.3|6032.3|6040|6037|6033.8|6030.8|27
1600312800000|2020-09-17 03:20:00|6035.5|6032.5|6033.8|6030.8|6035.8|6032.8|6030.5|6027.5|5
1600313100000|2020-09-17 03:25:00|6033.3|6030.3|6036.5|6033.5|6037.5|6034.5|6033.3|6030.3|7
1600313400000|2020-09-17 03:30:00|6036.3|6033.3|6039|6036|6042.3|6039.3|6032|6029|22
1600313700000|2020-09-17 03:35:00|6039.5|6036.5|6043|6040|6043.3|6040.3|6039.3|6036.3|5
1600314000000|2020-09-17 03:40:00|6043.3|6040.3|6044.5|6041.5|6045.5|6042.5|6042.8|6039.8|9
1600314300000|2020-09-17 03:45:00|6044.3|6041.3|6045.8|6042.8|6046|6043|6044.3|6041.3|2
1600314600000|2020-09-17 03:50:00|6046|6043|6046|6043|6046|6043|6046|6043|0
1600314900000|2020-09-17 03:55:00|6045.8|6042.8|6045.8|6042.8|6045.8|6042.8|6045.8|6042.8|0
1600315200000|2020-09-17 04:00:00|6046|6043|6046|6043|6046|6043|6046|6043|2
1600315500000|2020-09-17 04:05:00|6045.8|6042.8|6044.8|6041.8|6046|6043|6044.3|6041.3|6
1600315800000|2020-09-17 04:10:00|6044.3|6041.3|6044.3|6041.3|6044.8|6041.8|6043|6040|12
1600316100000|2020-09-17 04:15:00|6044.8|6041.8|6043.8|6040.8|6046|6043|6043|6040|12
1600316400000|2020-09-17 04:20:00|6044|6041|6042|6039|6044|6041|6040|6037|5
1600316700000|2020-09-17 04:25:00|6041.8|6038.8|6043|6040|6043|6040|6041.8|6038.8|2
1600317000000|2020-09-17 04:30:00|6042.8|6039.8|6044.5|6041.5|6046.8|6043.8|6042.8|6039.8|8
1600317300000|2020-09-17 04:35:00|6044.3|6041.3|6042|6039|6044.3|6041.3|6040.5|6037.5|2
1600317600000|2020-09-17 04:40:00|6042.3|6039.3|6041.8|6038.8|6042.3|6039.3|6041.8|6038.8|0
1600317900000|2020-09-17 04:45:00|6041.5|6038.5|6041.8|6038.8|6041.8|6038.8|6040.5|6037.5|0
1600318200000|2020-09-17 04:50:00|6040.3|6037.3|6039|6036|6041.8|6038.8|6039|6036|2
1600318500000|2020-09-17 04:55:00|6039.3|6036.3|6039|6036|6039.3|6036.3|6038.5|6035.5|0
1600318800000|2020-09-17 05:00:00|6038.8|6035.8|6043.8|6040.8|6043.8|6040.8|6038.5|6035.5|10
1600319100000|2020-09-17 05:05:00|6043.5|6040.5|6044.3|6041.3|6044.5|6041.5|6043.5|6040.5|2
1600319400000|2020-09-17 05:10:00|6044|6041|6045.8|6042.8|6046|6043|6043.3|6040.3|2
1600319700000|2020-09-17 05:15:00|6045.5|6042.5|6043.5|6040.5|6046|6043|6043.5|6040.5|2
1600320000000|2020-09-17 05:20:00|6042.8|6039.8|6044.3|6041.3|6044.3|6041.3|6041.8|6038.8|13
1600320300000|2020-09-17 05:25:00|6044.5|6041.5|6045.3|6042.3|6048.3|6045.3|6044.5|6041.5|18
1600320600000|2020-09-17 05:30:00|6044.8|6041.8|6041|6038|6045.3|6042.3|6041|6038|12
1600320900000|2020-09-17 05:35:00|6041.3|6038.3|6041|6038|6043|6040|6040.8|6037.8|28
1600321200000|2020-09-17 05:40:00|6041.3|6038.3|6041.3|6038.3|6044.3|6041.3|6040.5|6037.5|31
1600321500000|2020-09-17 05:45:00|6041|6038|6041|6038|6041.3|6038.3|6039.8|6036.8|19
1600321800000|2020-09-17 05:50:00|6040.5|6037.5|6038.8|6035.8|6040.8|6037.8|6038.8|6035.8|16
1600322100000|2020-09-17 05:55:00|6039|6036|6036.5|6033.5|6039|6036|6035.8|6032.8|47
1600322400000|2020-09-17 06:00:00|6036.3|6033.3|6027.3|6025.3|6037.8|6035.5|6027|6025|180
1600322700000|2020-09-17 06:05:00|6027|6025|6021.5|6019.5|6027.3|6025.3|6020.8|6018.8|178
1600323000000|2020-09-17 06:10:00|6021.3|6019.3|6026|6024|6027.3|6025.3|6019.3|6017.3|234
1600323300000|2020-09-17 06:15:00|6025.5|6023.5|6023.5|6021.5|6025.5|6023.5|6017.5|6015.5|316
1600323600000|2020-09-17 06:20:00|6023.3|6021.3|6020|6018|6023.3|6021.3|6018|6016|71
1600323900000|2020-09-17 06:25:00|6019.8|6017.8|6016.5|6014.5|6020|6018|6016|6014|93
1600324200000|2020-09-17 06:30:00|6016.3|6014.3|6022.3|6020.3|6022.5|6020.5|6012|6010|200
1600324500000|2020-09-17 06:35:00|6022|6020|6016.3|6014.3|6023|6021|6015|6013|335
1600324800000|2020-09-17 06:40:00|6016|6014|6014.3|6012.3|6019.8|6017.8|6013|6011|513
1600325100000|2020-09-17 06:45:00|6014|6012|6016.5|6014.5|6017.5|6015.5|6011.5|6009.5|266
1600325400000|2020-09-17 06:50:00|6016|6014|6012.5|6010.5|6017.5|6015.5|6012.5|6010.5|3340
1600325700000|2020-09-17 06:55:00|6012.8|6010.8|6021.5|6019.5|6022.5|6020.5|6012.5|6010.5|448
1600326000000|2020-09-17 07:00:00|6021|6020|6004.8|6003.8|6022.3|6021.3|6002.8|6001.8|1778
1600326300000|2020-09-17 07:05:00|6004.5|6003.5|6019|6018|6026.3|6025.3|5996.5|5995.5|1253
1600326600000|2020-09-17 07:10:00|6018|6017|6019|6018|6023.5|6022.5|6014|6013|920
1600326900000|2020-09-17 07:15:00|6018.8|6017.8|6025|6024|6027.5|6026.5|6016.8|6015.8|1723
1600327200000|2020-09-17 07:20:00|6025.3|6024.3|6017|6016|6026.5|6025.5|6012.8|6011.8|803
1600327500000|2020-09-17 07:25:00|6016.8|6015.8|6027|6026|6027.3|6026.3|6012.5|6011.5|731
1600327800000|2020-09-17 07:30:00|6026.5|6025.5|6029.5|6028.5|6030.3|6029.3|6022.8|6021.8|585
1600328100000|2020-09-17 07:35:00|6029.8|6028.8|6030.3|6029.3|6033.5|6032.5|6024.5|6023.5|597
1600328400000|2020-09-17 07:40:00|6031|6030|6024.7|6023.7|6031.2|6030.2|6022.5|6021.5|395
1600328700000|2020-09-17 07:45:00|6025|6024|6027.2|6026.2|6031.7|6030.7|6022.2|6021.2|362
1600329000000|2020-09-17 07:50:00|6027.5|6026.5|6030.7|6029.7|6032|6031|6025.2|6024.2|254
1600329300000|2020-09-17 07:55:00|6030.5|6029.5|6029.2|6028.2|6034|6033|6028.2|6027.2|453
1600329600000|2020-09-17 08:00:00|6029.5|6028.5|6031.2|6030.2|6037.2|6036.2|6029|6028|346
1600329900000|2020-09-17 08:05:00|6031|6030|6037.2|6036.2|6039|6038|6028.7|6027.7|466
1600330200000|2020-09-17 08:10:00|6037.5|6036.5|6030.7|6029.7|6040.5|6039.5|6030.7|6029.7|937
1600330500000|2020-09-17 08:15:00|6031|6030|6036.2|6035.2|6038|6037|6030.2|6029.2|209
1600330800000|2020-09-17 08:20:00|6036.5|6035.5|6037.7|6036.7|6040|6039|6034.7|6033.7|631
1600331100000|2020-09-17 08:25:00|6037.5|6036.5|6040|6039|6041.5|6040.5|6037.5|6036.5|590
1600331400000|2020-09-17 08:30:00|6040.2|6039.2|6040.7|6039.7|6042.5|6041.5|6039.5|6038.5|1227
1600331700000|2020-09-17 08:35:00|6040.5|6039.5|6036.2|6035.2|6042.5|6041.5|6034.2|6033.2|547
1600332000000|2020-09-17 08:40:00|6036.5|6035.5|6040.5|6039.5|6041.5|6040.5|6036.2|6035.2|333
1600332300000|2020-09-17 08:45:00|6040.7|6039.7|6029.5|6028.5|6041|6040|6029.5|6028.5|205
1600332600000|2020-09-17 08:50:00|6029.2|6028.2|6032.5|6031.5|6032.7|6031.7|6029.2|6028.2|329
1600332900000|2020-09-17 08:55:00|6032.2|6031.2|6035|6034|6035.2|6034.2|6030.7|6029.7|214
1600333200000|2020-09-17 09:00:00|6035.5|6034.5|6037|6036|6044|6043|6035|6034|476
1600333500000|2020-09-17 09:05:00|6036.7|6035.7|6030.7|6029.7|6040.5|6039.5|6030.7|6029.7|603
1600333800000|2020-09-17 09:10:00|6031|6030|6039.5|6038.5|6044.7|6043.7|6029.7|6028.7|601
1600334100000|2020-09-17 09:15:00|6039.7|6038.7|6032.7|6031.7|6043.7|6042.7|6032|6031|473
1600334400000|2020-09-17 09:20:00|6032.5|6031.5|6031|6030|6037.7|6036.7|6029.2|6028.2|358
1600334700000|2020-09-17 09:25:00|6030.7|6029.7|6027.7|6026.7|6031.5|6030.5|6027.7|6026.7|288
1600335000000|2020-09-17 09:30:00|6028|6027|6022.5|6021.5|6030|6029|6022.2|6021.2|213
1600335300000|2020-09-17 09:35:00|6022.7|6021.7|6020.5|6019.5|6025.2|6024.2|6019|6018|275
1600335600000|2020-09-17 09:40:00|6020.7|6019.7|6020.7|6019.7|6024.7|6023.7|6019.5|6018.5|753
1600335900000|2020-09-17 09:45:00|6021|6020|6018.2|6017.2|6024|6023|6017.7|6016.7|170
1600336200000|2020-09-17 09:50:00|6018.7|6017.7|6023.5|6022.5|6023.5|6022.5|6017.7|6016.7|391
1600336500000|2020-09-17 09:55:00|6023.7|6022.7|6021.7|6020.7|6024.7|6023.7|6020.7|6019.7|263
1600336800000|2020-09-17 10:00:00|6022|6021|6020.7|6019.7|6026.5|6025.5|6018.7|6017.7|1127
1600337100000|2020-09-17 10:05:00|6020.5|6019.5|6020.7|6019.7|6023.5|6022.5|6019.2|6018.2|588
1600337400000|2020-09-17 10:10:00|6020.5|6019.5|6025|6024|6028.2|6027.2|6017.7|6016.7|1513
1600337700000|2020-09-17 10:15:00|6024.7|6023.7|6027.7|6026.7|6029.7|6028.7|6023.2|6022.2|284
1600338000000|2020-09-17 10:20:00|6027.2|6026.2|6029.7|6028.7|6030.7|6029.7|6026.7|6025.7|602
1600338300000|2020-09-17 10:25:00|6030|6029|6031.7|6030.7|6062|6061|6030|6029|268
1600338600000|2020-09-17 10:30:00|6032|6031|6037.2|6036.2|6037.7|6036.7|6032|6031|218
1600338900000|2020-09-17 10:35:00|6037.5|6036.5|6038.7|6037.7|6039.7|6038.7|6036|6035|329
1600339200000|2020-09-17 10:40:00|6038.5|6037.5|6038.5|6037.5|6040|6039|6037.5|6036.5|289
1600339500000|2020-09-17 10:45:00|6038.7|6037.7|6032.2|6031.2|6038.7|6037.7|6030.2|6029.2|438
1600339800000|2020-09-17 10:50:00|6032.5|6031.5|6033.2|6032.2|6034.5|6033.5|6031|6030|285
1600340100000|2020-09-17 10:55:00|6033|6032|6029.7|6028.7|6034|6033|6029.5|6028.5|333
1600340400000|2020-09-17 11:00:00|6029.5|6028.5|6040.7|6039.7|6040.7|6039.7|6023|6022|394
1600340700000|2020-09-17 11:05:00|6040.5|6039.5|6049.7|6048.7|6050.7|6049.7|6038.5|6037.5|410
1600341000000|2020-09-17 11:10:00|6049.5|6048.5|6048.5|6047.5|6052.7|6051.7|6048|6047|640
1600341300000|2020-09-17 11:15:00|6048.7|6047.7|6047|6046|6051.5|6050.5|6046.5|6045.5|434
1600341600000|2020-09-17 11:20:00|6046.7|6045.7|6053|6052|6054.2|6053.2|6046.7|6045.7|461
1600341900000|2020-09-17 11:25:00|6052.2|6051.2|6049.5|6048.5|6054.7|6053.7|6048.7|6047.7|420
1600342200000|2020-09-17 11:30:00|6049|6048|6056.7|6055.7|6057.5|6056.5|6049|6048|375
1600342500000|2020-09-17 11:35:00|6056.5|6055.5|6053.5|6052.5|6058.2|6057.2|6051.5|6050.5|231
1600342800000|2020-09-17 11:40:00|6053.7|6052.7|6057.2|6056.2|6060.2|6059.2|6053.5|6052.5|398
1600343100000|2020-09-17 11:45:00|6057|6056|6052.2|6051.2|6058.2|6057.2|6052|6051|1067
1600343400000|2020-09-17 11:50:00|6052|6051|6052.2|6051.2|6056|6055|6051.5|6050.5|260
1600343700000|2020-09-17 11:55:00|6052|6051|6054|6053|6054.5|6053.5|6051.7|6050.7|553
1600344000000|2020-09-17 12:00:00|6053.7|6052.7|6051.7|6050.7|6054.7|6053.7|6050.2|6049.2|263
1600344300000|2020-09-17 12:05:00|6052|6051|6053.2|6052.2|6056.7|6055.7|6051.7|6050.7|445
1600344600000|2020-09-17 12:10:00|6053|6052|6053.5|6052.5|6056.2|6055.2|6053|6052|268
1600344900000|2020-09-17 12:15:00|6053.7|6052.7|6059.5|6058.5|6062.2|6061.2|6053.2|6052.2|1071
1600345200000|2020-09-17 12:20:00|6059.7|6058.7|6059.5|6058.5|6060.5|6059.5|6056|6055|636
1600345500000|2020-09-17 12:25:00|6059.7|6058.7|6060.7|6059.7|6061.2|6060.2|6058.2|6057.2|263
1600345800000|2020-09-17 12:30:00|6061|6060|6059.2|6058.2|6061|6060|6058|6057|889
1600346100000|2020-09-17 12:35:00|6059|6058|6059.2|6058.2|6061.2|6060.2|6057|6056|1264
1600346400000|2020-09-17 12:40:00|6059.5|6058.5|6056.3|6055.3|6059.5|6058.5|6054|6053|287
1600346700000|2020-09-17 12:45:00|6055.8|6054.8|6058.3|6057.3|6058.8|6057.8|6054.8|6053.8|438
1600347000000|2020-09-17 12:50:00|6058|6057|6057.3|6056.3|6059|6058|6056.3|6055.3|777
1600347300000|2020-09-17 12:55:00|6057|6056|6053|6052|6057.8|6056.8|6050.8|6049.8|943
1600347600000|2020-09-17 13:00:00|6052.8|6051.8|6048.3|6047.3|6054|6053|6048.3|6047.3|431
1600347900000|2020-09-17 13:05:00|6048.5|6047.5|6048.3|6047.3|6049|6048|6045.3|6044.3|815
1600348200000|2020-09-17 13:10:00|6048.5|6047.5|6050.3|6049.3|6051.3|6050.3|6048|6047|450
1600348500000|2020-09-17 13:15:00|6050.5|6049.5|6054|6053|6055.3|6054.3|6049.5|6048.5|317
1600348800000|2020-09-17 13:20:00|6054.3|6053.3|6054.5|6053.5|6054.8|6053.8|6053.3|6052.3|365
1600349100000|2020-09-17 13:25:00|6054.8|6053.8|6049.8|6048.8|6054.8|6053.8|6049.5|6048.5|246
1600349400000|2020-09-17 13:30:00|6050|6049|6047.8|6046.8|6051.3|6050.3|6044.8|6043.8|958
1600349700000|2020-09-17 13:35:00|6048.3|6047.3|6048.5|6047.5|6054.8|6053.8|6046.8|6045.8|789
1600350000000|2020-09-17 13:40:00|6048.3|6047.3|6052|6051|6052.8|6051.8|6047.5|6046.5|568
1600350300000|2020-09-17 13:45:00|6051.8|6050.8|6052.5|6051.5|6057.5|6056.5|6051.8|6050.8|721
1600350600000|2020-09-17 13:50:00|6052.3|6051.3|6055|6054|6061.3|6060.3|6051.8|6050.8|423
1600350900000|2020-09-17 13:55:00|6054.8|6053.8|6053.3|6052.3|6056|6055|6049.8|6048.8|352
1600351200000|2020-09-17 14:00:00|6053|6052|6053.3|6052.3|6057.5|6056.5|6050.3|6049.3|665
1600351500000|2020-09-17 14:05:00|6053.8|6052.8|6063.8|6062.8|6065.3|6064.3|6053.8|6052.8|1099
1600351800000|2020-09-17 14:10:00|6063.6|6062.6|6068.3|6067.3|6072.1|6071.1|6063.1|6062.1|1190
1600352100000|2020-09-17 14:15:00|6068.6|6067.6|6068.1|6067.1|6069.3|6068.3|6065.6|6064.6|525
1600352400000|2020-09-17 14:20:00|6067.8|6066.8|6062.6|6061.6|6073.8|6072.8|6061.3|6060.3|866
1600352700000|2020-09-17 14:25:00|6062.3|6061.3|6063.6|6062.6|6063.8|6062.8|6060.3|6059.3|411
1600353000000|2020-09-17 14:30:00|6063.8|6062.8|6059.6|6058.6|6063.8|6062.8|6044.8|6043.8|807
1600353300000|2020-09-17 14:35:00|6059.8|6058.8|6059.1|6058.1|6068.3|6067.3|6056.3|6055.3|1059
1600353600000|2020-09-17 14:40:00|6058.3|6057.3|6054.8|6053.8|6061.6|6060.6|6053.6|6052.6|380
1600353900000|2020-09-17 14:45:00|6055.1|6054.1|6056.6|6055.6|6060.8|6059.8|6054.8|6053.8|633
1600354200000|2020-09-17 14:50:00|6056.3|6055.3|6054.8|6053.8|6059.3|6058.3|6051.8|6050.8|1144
1600354500000|2020-09-17 14:55:00|6055.1|6054.1|6053.6|6052.6|6055.8|6054.8|6051.1|6050.1|654
1600354800000|2020-09-17 15:00:00|6053.3|6052.3|6063.8|6062.8|6066.8|6065.8|6053.3|6052.3|502
1600355100000|2020-09-17 15:05:00|6064.1|6063.1|6059.8|6058.8|6064.6|6063.6|6057.6|6056.6|625
1600355400000|2020-09-17 15:10:00|6060.1|6059.1|6062.1|6061.1|6063.1|6062.1|6059.1|6058.1|3463
1600355700000|2020-09-17 15:15:00|6061.8|6060.8|6060.3|6059.3|6064.1|6063.1|6056.8|6055.8|1986
1600356000000|2020-09-17 15:20:00|6060.6|6059.6|6057.1|6056.1|6064.1|6063.1|6056.1|6055.1|1457
1600356300000|2020-09-17 15:25:00|6057.6|6056.6|6061.8|6059.8|6062.3|6060.8|6053.8|6052.8|3571
1600356600000|2020-09-17 15:30:00|6062.1|6060.1|6049.1|6047.1|6062.1|6060.1|6047.8|6045.8|2623
1600356900000|2020-09-17 15:35:00|6049.3|6047.3|6046.6|6044.6|6050.8|6048.8|6045.8|6043.8|963
1600357200000|2020-09-17 15:40:00|6047.3|6045.3|6046.6|6044.6|6048.6|6046.6|6043.1|6041.1|388
1600357500000|2020-09-17 15:45:00|6046.8|6044.8|6046.3|6044.3|6048.3|6046.3|6043.1|6041.1|378
1600357800000|2020-09-17 15:50:00|6046.6|6044.6|6043.6|6041.6|6048.6|6046.6|6043.1|6041.1|217
1600358100000|2020-09-17 15:55:00|6043.8|6041.8|6035.8|6033.8|6044.8|6042.8|6035.6|6033.6|858
1600358400000|2020-09-17 16:00:00|6035.6|6033.6|6037.8|6035.8|6040.3|6038.3|6035.1|6033.1|282
1600358700000|2020-09-17 16:05:00|6038.1|6036.1|6034.6|6032.6|6040.3|6038.3|6032.8|6030.8|289
1600359000000|2020-09-17 16:10:00|6034.8|6032.8|6025.3|6023.3|6035.1|6033.1|6023.6|6021.6|405
1600359300000|2020-09-17 16:15:00|6025.1|6023.1|6021.8|6019.8|6026.8|6024.8|6019.8|6017.8|323
1600359600000|2020-09-17 16:20:00|6022.1|6020.1|6028.1|6026.1|6030.3|6028.3|6020.8|6018.8|898
1600359900000|2020-09-17 16:25:00|6028.6|6026.6|6030.3|6028.3|6030.8|6028.8|6024.1|6022.1|255
1600360200000|2020-09-17 16:30:00|6030.1|6028.1|6033.6|6031.6|6033.8|6031.8|6028.8|6026.8|108
1600360500000|2020-09-17 16:35:00|6033.8|6031.8|6034.1|6032.1|6035.1|6033.1|6031.8|6029.8|208
1600360800000|2020-09-17 16:40:00|6033.8|6031.8|6034.8|6032.8|6036.6|6034.6|6032.3|6030.3|207
1600361100000|2020-09-17 16:45:00|6034.6|6032.6|6036.3|6034.3|6039.3|6037.3|6031.1|6029.1|1176
1600361400000|2020-09-17 16:50:00|6036.6|6034.6|6036.8|6034.8|6039.3|6037.3|6034.1|6032.1|462
1600361700000|2020-09-17 16:55:00|6036.6|6034.6|6042.8|6040.8|6042.8|6040.8|6036.3|6034.3|119
1600362000000|2020-09-17 17:00:00|6042.3|6040.3|6041.8|6039.8|6043.8|6041.8|6040.3|6038.3|119
1600362300000|2020-09-17 17:05:00|6041.6|6039.6|6042.8|6040.8|6044.6|6042.6|6040.3|6038.3|87
1600362600000|2020-09-17 17:10:00|6042.6|6040.6|6040.8|6038.8|6042.8|6040.8|6040.3|6038.3|51
1600362900000|2020-09-17 17:15:00|6041.1|6039.1|6040.1|6038.1|6042.6|6040.6|6037.1|6035.1|143
1600363200000|2020-09-17 17:20:00|6040.3|6038.3|6040.8|6038.8|6043.1|6041.1|6039.3|6037.3|199
1600363500000|2020-09-17 17:25:00|6041.1|6039.1|6042.1|6040.1|6043.1|6041.1|6039.8|6037.8|60
1600363800000|2020-09-17 17:30:00|6042.3|6040.3|6048.3|6046.3|6049.1|6047.1|6040.6|6038.6|87
1600364100000|2020-09-17 17:35:00|6048.1|6046.1|6048.6|6046.6|6049.8|6047.8|6048.1|6046.1|211
1600364400000|2020-09-17 17:40:00|6048.8|6046.8|6051.8|6049.8|6053.3|6051.3|6048.1|6046.1|136
1600364700000|2020-09-17 17:45:00|6052.1|6050.1|6051.3|6049.3|6052.6|6050.6|6048.3|6046.3|92
1600365000000|2020-09-17 17:50:00|6051.6|6049.6|6048.6|6046.6|6052.3|6050.3|6047.3|6045.3|62
1600365300000|2020-09-17 17:55:00|6048.3|6046.3|6046.3|6044.3|6049.3|6047.3|6043.6|6041.6|33
1600365600000|2020-09-17 18:00:00|6046.6|6044.6|6052.8|6050.8|6052.8|6050.8|6046.3|6044.3|69
1600365900000|2020-09-17 18:05:00|6052.6|6050.6|6051.3|6049.3|6053.3|6051.3|6050.6|6048.6|98
1600366200000|2020-09-17 18:10:00|6051.6|6049.6|6052.3|6050.3|6054.6|6052.6|6051.1|6049.1|108
1600366500000|2020-09-17 18:15:00|6052.6|6050.6|6051.1|6049.1|6053.3|6051.3|6050.1|6048.1|87
1600366800000|2020-09-17 18:20:00|6051.6|6049.6|6049.3|6047.3|6052.3|6050.3|6048.8|6046.8|52
1600367100000|2020-09-17 18:25:00|6049.6|6047.6|6043.3|6041.3|6049.8|6047.8|6043.3|6041.3|35
1600367400000|2020-09-17 18:30:00|6043.6|6041.6|6042.6|6040.6|6045.3|6043.3|6041.6|6039.6|388
1600367700000|2020-09-17 18:35:00|6042.8|6040.8|6039.8|6037.8|6043.6|6041.6|6039.3|6037.3|97
1600368000000|2020-09-17 18:40:00|6040.1|6038.1|6042.3|6040.3|6042.8|6040.8|6038.3|6036.3|88
1600368300000|2020-09-17 18:45:00|6042.6|6040.6|6041.6|6039.6|6043.8|6041.8|6039.6|6037.6|67
1600368600000|2020-09-17 18:50:00|6042.1|6040.1|6042.8|6040.8|6043.6|6041.6|6039.8|6037.8|57
1600368900000|2020-09-17 18:55:00|6042.6|6040.6|6042.8|6040.8|6045.8|6043.8|6041.8|6039.8|47
1600369200000|2020-09-17 19:00:00|6043.3|6041.3|6034.1|6032.1|6045.3|6043.3|6033.3|6031.3|317
1600369500000|2020-09-17 19:05:00|6034.3|6032.3|6037.8|6035.8|6038.8|6036.8|6032.6|6030.6|85
1600369800000|2020-09-17 19:10:00|6038.1|6036.1|6044.8|6042.8|6046.6|6044.6|6038.1|6036.1|90
1600370100000|2020-09-17 19:15:00|6044.6|6042.6|6040.3|6038.3|6046.1|6044.1|6040.3|6038.3|89
1600370400000|2020-09-17 19:20:00|6040.1|6038.1|6037.3|6035.3|6042.6|6040.6|6037.1|6035.1|102
1600370700000|2020-09-17 19:25:00|6037.1|6035.1|6038.3|6036.3|6039.1|6037.1|6036.3|6034.3|123
1600371000000|2020-09-17 19:30:00|6038.6|6036.6|6045.8|6043.8|6047.8|6045.8|6036.6|6034.6|141
1600371300000|2020-09-17 19:35:00|6045.6|6043.6|6049.6|6047.6|6049.6|6047.6|6043.6|6041.6|53
1600371600000|2020-09-17 19:40:00|6050.1|6048.1|6046.3|6044.3|6052.3|6050.3|6046.3|6044.3|200
1600371900000|2020-09-17 19:45:00|6046.6|6044.6|6047.1|6045.1|6049.1|6047.1|6042.8|6040.8|257
1600372200000|2020-09-17 19:50:00|6045.6|6043.6|6049.8|6047.8|6051.3|6049.3|6045.3|6043.3|221
1600372500000|2020-09-17 19:55:00|6049.6|6047.6|6046.9|6042.9|6051.3|6049.3|6036.6|6034.6|473
1600372800000|2020-09-17 20:00:00|6046.5|6042.5|6049.8|6045.8|6056.9|6052.9|6046.2|6042.2|0
1600373100000|2020-09-17 20:05:00|6050.2|6046.2|6051.7|6047.7|6052.9|6048.9|6049.4|6045.4|0
1600373400000|2020-09-17 20:10:00|6051.3|6047.3|6051.6|6047.6|6054.4|6050.4|6050.9|6046.9|0
1600373700000|2020-09-17 20:15:00|6051.7|6047.7|6050.7|6046.7|6051.7|6047.7|6050|6046|0
1600374000000|2020-09-17 20:20:00|6050.8|6046.8|6050.5|6046.5|6050.8|6046.8|6050.3|6046.3|0
1600374300000|2020-09-17 20:25:00|6050.4|6046.4|6050.5|6046.5|6051|6047|6050.4|6046.4|0
1600374600000|2020-09-17 20:30:00|6051.3|6047.3|6052.4|6048.4|6053.6|6049.6|6050.2|6046.2|0
1600374900000|2020-09-17 20:35:00|6052.8|6048.8|6053|6049|6053.6|6049.6|6052|6048|0
1600375200000|2020-09-17 20:40:00|6054.1|6050.1|6051.8|6047.8|6054.2|6050.2|6051.1|6047.1|0
1600375500000|2020-09-17 20:45:00|6051.4|6047.4|6048.4|6044.4|6051.8|6047.8|6045.7|6041.7|0
1600375800000|2020-09-17 20:50:00|6048|6044|6046|6042|6048.4|6044.4|6044.4|6040.4|0
1600376100000|2020-09-17 20:55:00|6045.7|6041.7|6045.7|6041.7|6046.5|6042.5|6044.1|6040.1|0
1600376400000|2020-09-17 21:00:00|6045.6|6041.6|6044.3|6040.3|6046.3|6042.3|6043.9|6039.9|0
1600376700000|2020-09-17 21:05:00|6045|6041|6044.1|6040.1|6045.3|6041.3|6043.8|6039.8|0
1600377000000|2020-09-17 21:10:00|6045.2|6041.2|6043.9|6039.9|6045.2|6041.2|6043.1|6039.1|0
1600377300000|2020-09-17 21:15:00|6043.8|6039.8|6044|6040|6044.1|6040.1|6043.8|6039.8|0
1600377600000|2020-09-17 21:20:00|6043.9|6039.9|6044.4|6040.4|6044.5|6040.5|6043.9|6039.9|0
1600377900000|2020-09-17 21:25:00|6044.8|6040.8|6044.4|6040.4|6044.8|6040.8|6043.7|6039.7|0
1600378200000|2020-09-17 21:30:00|6044.3|6040.3|6044.3|6040.3|6044.5|6040.5|6043.9|6039.9|0
1600378500000|2020-09-17 21:35:00|6044.2|6040.2|6044.3|6040.3|6044.4|6040.4|6043.2|6039.2|0
1600378800000|2020-09-17 21:40:00|6044.4|6040.4|6044.5|6040.5|6044.9|6040.9|6044.4|6040.4|0
1600379100000|2020-09-17 21:45:00|6044.8|6040.8|6045.2|6041.2|6045.4|6041.4|6044.8|6040.8|0
1600379400000|2020-09-17 21:50:00|6045|6041|6045.1|6041.1|6045.5|6041.5|6044.8|6040.8|0
1600379700000|2020-09-17 21:55:00|6045|6041|6044.7|6040.7|6045.2|6041.2|6044.7|6040.7|0
1600380000000|2020-09-17 22:00:00|6041.8|6037.8|6044.7|6040.7|6046.3|6042.3|6041.8|6037.8|0
1600380300000|2020-09-17 22:05:00|6044.5|6040.5|6046.3|6042.3|6046.7|6042.7|6044|6040|0
1600380600000|2020-09-17 22:10:00|6046.7|6042.7|6049.7|6045.7|6050.9|6046.9|6046.7|6042.7|0
1600380900000|2020-09-17 22:15:00|6050.4|6046.4|6048.5|6044.5|6050.4|6046.4|6048.5|6044.5|0
1600381200000|2020-09-17 22:20:00|6049.6|6045.6|6052.2|6048.2|6053|6049|6049.4|6045.4|0
1600381500000|2020-09-17 22:25:00|6052.4|6048.4|6052.6|6048.6|6053|6049|6051.8|6047.8|0
1600381800000|2020-09-17 22:30:00|6052.8|6048.8|6055|6051|6055|6051|6052.8|6048.8|0
1600382100000|2020-09-17 22:35:00|6054.6|6050.6|6055|6051|6055.1|6051.1|6054.1|6050.1|0
1600382400000|2020-09-17 22:40:00|6055.1|6051.1|6057.2|6053.2|6057.7|6053.7|6055|6051|0
1600382700000|2020-09-17 22:45:00|6057.6|6053.6|6058|6054|6058.7|6054.7|6057.2|6053.2|0
1600383000000|2020-09-17 22:50:00|6057.9|6053.9|6059.3|6055.3|6059.6|6055.6|6057.8|6053.8|0
1600383300000|2020-09-17 22:55:00|6059|6055|6058.5|6054.5|6059.3|6055.3|6057.8|6053.8|0
1600383600000|2020-09-17 23:00:00|6058.9|6054.9|6063|6059|6063.4|6059.4|6058.9|6054.9|0
1600383900000|2020-09-17 23:05:00|6062.8|6058.8|6062.6|6058.6|6063.4|6059.4|6062.6|6058.6|0
1600384200000|2020-09-17 23:10:00|6062.2|6058.2|6061.8|6057.8|6062.9|6058.9|6060.6|6056.6|0
1600384500000|2020-09-17 23:15:00|6061.4|6057.4|6060.8|6056.8|6062.2|6058.2|6060.7|6056.7|0
1600384800000|2020-09-17 23:20:00|6061|6057|6060|6056|6061.2|6057.2|6059.2|6055.2|0
1600385100000|2020-09-17 23:25:00|6060.4|6056.4|6060|6056|6062|6058|6059.7|6055.7|0
1600385400000|2020-09-17 23:30:00|6059.6|6055.6|6060|6056|6060|6056|6059.6|6055.6|0
1600385700000|2020-09-17 23:35:00|6059.6|6055.6|6056.6|6052.6|6060|6056|6056.2|6052.2|0
1600386000000|2020-09-17 23:40:00|6056.2|6052.2|6053.4|6049.4|6056.9|6052.9|6053|6049|0
1600386300000|2020-09-17 23:45:00|6053.1|6049.1|6048.5|6044.5|6053.1|6049.1|6048.5|6044.5|0
1600386600000|2020-09-17 23:50:00|6048.9|6044.9|6050.4|6046.4|6052.3|6048.3|6048.5|6044.5|0
1600386900000|2020-09-17 23:55:00|6050.2|6046.2|6044.9|6040.9|6050.8|6046.8|6044.9|6040.9|0
1600387200000|2020-09-18 00:00:00|6044.2|6040.2|6044.6|6041.6|6051.1|6048.1|6042.1|6039.1|93
1600387500000|2020-09-18 00:05:00|6045.1|6042.1|6051.1|6048.1|6052.6|6049.6|6045.1|6042.1|39
1600387800000|2020-09-18 00:10:00|6052.3|6049.3|6058.3|6055.3|6058.3|6055.3|6051.6|6048.6|14
1600388100000|2020-09-18 00:15:00|6058.6|6055.6|6054.3|6051.3|6061.6|6058.6|6054.1|6051.1|38
1600388400000|2020-09-18 00:20:00|6054.8|6051.8|6050.1|6047.1|6055.1|6052.1|6048.6|6045.6|14
1600388700000|2020-09-18 00:25:00|6050.3|6047.3|6042.8|6039.8|6050.3|6047.3|6042.6|6039.6|4
1600389000000|2020-09-18 00:30:00|6043.1|6040.1|6051.3|6048.3|6055.1|6052.1|6043.1|6040.1|9
1600389300000|2020-09-18 00:35:00|6051.1|6048.1|6047.6|6044.6|6052.6|6049.6|6047.1|6044.1|2
1600389600000|2020-09-18 00:40:00|6047.8|6044.8|6047.6|6044.6|6050.6|6047.6|6043.1|6040.1|5
1600389900000|2020-09-18 00:45:00|6048.3|6045.3|6043.8|6040.8|6048.8|6045.8|6043.6|6040.6|5
1600390200000|2020-09-18 00:50:00|6044.1|6041.1|6040.8|6037.8|6044.1|6041.1|6037.3|6034.3|11
1600390500000|2020-09-18 00:55:00|6041.3|6038.3|6041.1|6038.1|6043.8|6040.8|6037.8|6034.8|4
1600390800000|2020-09-18 01:00:00|6041.3|6038.3|6046.3|6043.3|6050.6|6047.6|6041.3|6038.3|21
1600391100000|2020-09-18 01:05:00|6046.1|6043.1|6041.3|6038.3|6051.1|6048.1|6041.3|6038.3|13
1600391400000|2020-09-18 01:10:00|6041.1|6038.1|6036.8|6033.8|6041.1|6038.1|6033.8|6030.8|19
1600391700000|2020-09-18 01:15:00|6037.1|6034.1|6034.6|6031.6|6037.6|6034.6|6032.3|6029.3|15
1600392000000|2020-09-18 01:20:00|6034.3|6031.3|6036.3|6033.3|6036.3|6033.3|6032.3|6029.3|4
1600392300000|2020-09-18 01:25:00|6036.8|6033.8|6032.6|6029.6|6036.8|6033.8|6032.6|6029.6|3
1600392600000|2020-09-18 01:30:00|6033.3|6030.3|6031.3|6028.3|6034.8|6031.8|6026.8|6023.8|8
1600392900000|2020-09-18 01:35:00|6030.8|6027.8|6034.8|6031.8|6035.8|6032.8|6026.6|6023.6|6
1600393200000|2020-09-18 01:40:00|6034.6|6031.6|6039.8|6036.8|6039.8|6036.8|6031.1|6028.1|5
1600393500000|2020-09-18 01:45:00|6037.1|6034.1|6035.8|6032.8|6041.1|6038.1|6034.3|6031.3|3
1600393800000|2020-09-18 01:50:00|6036.6|6033.6|6043.6|6040.6|6043.6|6040.6|6036.6|6033.6|3
1600394100000|2020-09-18 01:55:00|6044.1|6041.1|6043.1|6040.1|6044.8|6041.8|6042.3|6039.3|3
1600394400000|2020-09-18 02:00:00|6043.3|6040.3|6042.6|6039.6|6044.8|6041.8|6040.3|6037.3|5
1600394700000|2020-09-18 02:05:00|6042.3|6039.3|6041.6|6038.6|6045.8|6042.8|6041.3|6038.3|3
1600395000000|2020-09-18 02:10:00|6041.3|6038.3|6043.3|6040.3|6043.3|6040.3|6039.6|6036.6|5
1600395300000|2020-09-18 02:15:00|6044.1|6041.1|6047.1|6044.1|6049.1|6046.1|6043.1|6040.1|12
1600395600000|2020-09-18 02:20:00|6047.6|6044.6|6048.6|6045.6|6049.3|6046.3|6047.1|6044.1|5
1600395900000|2020-09-18 02:25:00|6049.3|6046.3|6047.6|6044.6|6050.6|6047.6|6047.6|6044.6|5
1600396200000|2020-09-18 02:30:00|6047.8|6044.8|6049.6|6046.6|6049.8|6046.8|6047.3|6044.3|3
1600396500000|2020-09-18 02:35:00|6049.8|6046.8|6049.3|6046.3|6050.3|6047.3|6047.8|6044.8|4
1600396800000|2020-09-18 02:40:00|6049.1|6046.1|6051.8|6048.8|6051.8|6048.8|6048.6|6045.6|10
1600397100000|2020-09-18 02:45:00|6051.1|6048.1|6047.8|6044.8|6051.1|6048.1|6047.8|6044.8|5
1600397400000|2020-09-18 02:50:00|6048.1|6045.1|6048.1|6045.1|6048.8|6045.8|6046.6|6043.6|3
1600397700000|2020-09-18 02:55:00|6048.6|6045.6|6051.6|6048.6|6052.1|6049.1|6047.8|6044.8|10
1600398000000|2020-09-18 03:00:00|6051.8|6048.8|6052.8|6049.8|6053.1|6050.1|6051.8|6048.8|1
1600398300000|2020-09-18 03:05:00|6052.6|6049.6|6053.3|6050.3|6053.3|6050.3|6052.6|6049.6|0
1600398600000|2020-09-18 03:10:00|6054.8|6051.8|6053.8|6050.8|6055.3|6052.3|6053.8|6050.8|1
1600398900000|2020-09-18 03:15:00|6054.1|6051.1|6053.8|6050.8|6054.3|6051.3|6053.6|6050.6|0
1600399200000|2020-09-18 03:20:00|6054.1|6051.1|6054.6|6051.6|6056.3|6053.3|6053.6|6050.6|13
1600399500000|2020-09-18 03:25:00|6054.8|6051.8|6054.3|6051.3|6055.3|6052.3|6054.3|6051.3|0
1600399800000|2020-09-18 03:30:00|6054.1|6051.1|6051.3|6048.3|6054.3|6051.3|6051.3|6048.3|0
1600400100000|2020-09-18 03:35:00|6051.8|6048.8|6051.3|6048.3|6051.8|6048.8|6051.3|6048.3|0
1600400400000|2020-09-18 03:40:00|6051.6|6048.6|6048.1|6045.1|6051.6|6048.6|6048.1|6045.1|2
1600401300000|2020-09-18 03:55:00|6047.8|6044.8|6047.3|6044.3|6047.8|6044.8|6047.3|6044.3|0
1600401600000|2020-09-18 04:00:00|6047.6|6044.6|6047.6|6044.6|6047.6|6044.6|6047.3|6044.3|0
1600401900000|2020-09-18 04:05:00|6047.3|6044.3|6047.6|6044.6|6047.6|6044.6|6047.3|6044.3|0
1600402800000|2020-09-18 04:20:00|6046.8|6043.8|6046.6|6043.6|6046.8|6043.8|6046.6|6043.6|0
1600403400000|2020-09-18 04:30:00|6046.8|6043.8|6046.8|6043.8|6046.8|6043.8|6046.8|6043.8|0
1600403700000|2020-09-18 04:35:00|6047.3|6044.3|6049.1|6046.1|6049.1|6046.1|6047.3|6044.3|9
1600404000000|2020-09-18 04:40:00|6049.6|6046.6|6049.8|6046.8|6049.8|6046.8|6046.8|6043.8|1
1600404300000|2020-09-18 04:45:00|6049.6|6046.6|6049.8|6046.8|6049.8|6046.8|6049.6|6046.6|0
1600404600000|2020-09-18 04:50:00|6049.6|6046.6|6049.6|6046.6|6049.8|6046.8|6049.6|6046.6|0
1600405200000|2020-09-18 05:00:00|6046.8|6043.8|6050.1|6047.1|6050.1|6047.1|6046.8|6043.8|8
1600405500000|2020-09-18 05:05:00|6050.3|6047.3|6050.1|6047.1|6050.3|6047.3|6050.1|6047.1|6
1600405800000|2020-09-18 05:10:00|6049.1|6046.1|6049.1|6046.1|6049.3|6046.3|6048.8|6045.8|3
1600406100000|2020-09-18 05:15:00|6048.8|6045.8|6047.8|6044.8|6048.8|6045.8|6047.8|6044.8|7
1600406400000|2020-09-18 05:20:00|6048.1|6045.1|6047.3|6044.3|6048.1|6045.1|6044.1|6041.1|6
1600406700000|2020-09-18 05:25:00|6047.8|6044.8|6049.3|6046.3|6050.1|6047.1|6047.8|6044.8|2
1600407000000|2020-09-18 05:30:00|6049.6|6046.6|6051.1|6048.1|6052.1|6049.1|6049.6|6046.6|17
1600407300000|2020-09-18 05:35:00|6051.3|6048.3|6050.6|6047.6|6051.3|6048.3|6050.3|6047.3|24
1600407600000|2020-09-18 05:40:00|6050.3|6047.3|6048.6|6045.6|6050.3|6047.3|6046.8|6043.8|4
1600407900000|2020-09-18 05:45:00|6048.8|6045.8|6048.3|6045.3|6049.1|6046.1|6048.3|6045.3|0
1600408200000|2020-09-18 05:50:00|6046.3|6043.3|6045.6|6042.6|6046.3|6043.3|6045.1|6042.1|47
1600408500000|2020-09-18 05:55:00|6046.1|6043.1|6051.8|6048.8|6051.8|6048.8|6046.1|6043.1|12
1600408800000|2020-09-18 06:00:00|6050.8|6047.8|6051.3|6049.3|6053.8|6051.8|6045.1|6043.1|343
1600409100000|2020-09-18 06:05:00|6051.1|6049.1|6046.8|6044.8|6054.6|6052.6|6045.8|6043.8|235
1600409400000|2020-09-18 06:10:00|6046.6|6044.6|6047.8|6045.8|6049.8|6047.8|6045.3|6043.3|185
1600409700000|2020-09-18 06:15:00|6048.1|6046.1|6045.6|6043.6|6052.3|6050.3|6045.3|6043.3|139
1600410000000|2020-09-18 06:20:00|6045.8|6043.8|6045.3|6043.3|6048.8|6046.8|6042.6|6040.6|364
1600410300000|2020-09-18 06:25:00|6045.6|6043.6|6051.8|6049.8|6052.6|6050.6|6045.3|6043.3|108
1600410600000|2020-09-18 06:30:00|6052.1|6050.1|6052.8|6050.8|6053.6|6051.6|6049.8|6047.8|118
1600410900000|2020-09-18 06:35:00|6052.6|6050.6|6054.6|6052.6|6054.8|6052.8|6051.8|6049.8|106
1600411200000|2020-09-18 06:40:00|6054.3|6052.3|6048.6|6046.6|6055.3|6053.3|6046.8|6044.8|145
1600411500000|2020-09-18 06:45:00|6048.8|6046.8|6047.6|6045.6|6049.1|6047.1|6045.8|6043.8|84
1600411800000|2020-09-18 06:50:00|6048.1|6046.1|6049.1|6047.1|6051.1|6049.1|6047.3|6045.3|257
1600412100000|2020-09-18 06:55:00|6048.8|6046.8|6047.8|6045.8|6049.1|6047.1|6044.6|6042.6|471
1600412400000|2020-09-18 07:00:00|6047.3|6046.3|6037.8|6036.8|6053.6|6052.6|6030.3|6029.3|2367
1600412700000|2020-09-18 07:05:00|6037.6|6036.6|6030.6|6029.6|6037.6|6036.6|6029.8|6028.8|1152
1600413000000|2020-09-18 07:10:00|6030.3|6029.3|6033.6|6032.6|6041.1|6040.1|6030.3|6029.3|1435
1600413300000|2020-09-18 07:15:00|6033.1|6032.1|6036.3|6035.3|6038.3|6037.3|6028.6|6027.6|803
1600413600000|2020-09-18 07:20:00|6036.1|6035.1|6031.1|6030.1|6036.1|6035.1|6028.6|6027.6|613
1600413900000|2020-09-18 07:25:00|6030.8|6029.8|6025.8|6024.8|6030.8|6029.8|6024.3|6023.3|627
1600414200000|2020-09-18 07:30:00|6026.1|6025.1|6015.8|6014.8|6027.1|6026.1|6012.6|6011.6|1024
1600414500000|2020-09-18 07:35:00|6016.1|6015.1|6017.1|6016.1|6018.1|6017.1|6013.1|6012.1|664
1600414800000|2020-09-18 07:40:00|6018|6017|6025|6024|6025.5|6024.5|6014|6013|796
1600415100000|2020-09-18 07:45:00|6024.5|6023.5|6024|6023|6025.5|6024.5|6017.2|6016.2|689
1600415400000|2020-09-18 07:50:00|6024.5|6023.5|6020.5|6019.5|6025.2|6024.2|6019.5|6018.5|425
1600415700000|2020-09-18 07:55:00|6020|6019|6025.2|6024.2|6025.5|6024.5|6017.7|6016.7|760
1600416000000|2020-09-18 08:00:00|6024.5|6023.5|6019|6018|6026|6025|6019|6018|682
1600416300000|2020-09-18 08:05:00|6019.2|6018.2|6021.7|6020.7|6024.5|6023.5|6016.7|6015.7|643
1600416600000|2020-09-18 08:10:00|6022|6021|6027.2|6026.2|6027.7|6026.7|6020.7|6019.7|630
1600416900000|2020-09-18 08:15:00|6027|6026|6032.5|6031.5|6033.2|6032.2|6027|6026|612
1600417200000|2020-09-18 08:20:00|6032.2|6031.2|6035.2|6034.2|6036|6035|6028.5|6027.5|667
1600417500000|2020-09-18 08:25:00|6035.5|6034.5|6038.5|6037.5|6038.5|6037.5|6033.5|6032.5|485
1600417800000|2020-09-18 08:30:00|6038.7|6037.7|6029.5|6028.5|6038.7|6037.7|6028.2|6027.2|505
1600418100000|2020-09-18 08:35:00|6029.2|6028.2|6029|6028|6030|6029|6027|6026|320
1600418400000|2020-09-18 08:40:00|6028.7|6027.7|6030.2|6029.2|6032|6031|6027.5|6026.5|513
1600418700000|2020-09-18 08:45:00|6030.5|6029.5|6027.5|6026.5|6031|6030|6026.5|6025.5|327
1600419000000|2020-09-18 08:50:00|6027.2|6026.2|6028.5|6027.5|6030|6029|6026.5|6025.5|310
1600419300000|2020-09-18 08:55:00|6028.7|6027.7|6028|6027|6029.5|6028.5|6026.5|6025.5|431
1600419600000|2020-09-18 09:00:00|6027.7|6026.7|6032.5|6031.5|6037|6036|6024.5|6023.5|721
1600419900000|2020-09-18 09:05:00|6033.2|6032.2|6030.5|6029.5|6033.5|6032.5|6024.5|6023.5|1000
1600420200000|2020-09-18 09:10:00|6030.7|6029.7|6057|6056|6070.5|6069.5|6026.2|6025.2|9907
1600420500000|2020-09-18 09:15:00|6057.2|6056.2|6052|6051|6058.2|6057.2|6049.7|6048.7|3519
1600420800000|2020-09-18 09:20:00|6052.5|6051.5|6051.5|6050.5|6052.7|6051.7|6049.5|6048.5|725
1600421100000|2020-09-18 09:25:00|6051.7|6050.7|6052.2|6051.2|6057.2|6056.2|6051|6050|761
1600421400000|2020-09-18 09:30:00|6052|6051|6050.2|6049.2|6053.7|6052.7|6049.7|6048.7|562
1600421700000|2020-09-18 09:35:00|6050|6049|6053.5|6052.5|6053.7|6052.7|6046.5|6045.5|423
1600422000000|2020-09-18 09:40:00|6053.7|6052.7|6055.5|6054.5|6057.5|6056.5|6049.7|6048.7|524
1600422300000|2020-09-18 09:45:00|6055.2|6054.2|6051.2|6050.2|6056.5|6055.5|6049.2|6048.2|620
1600422600000|2020-09-18 09:50:00|6052|6051|6048.5|6047.5|6052|6051|6038.2|6037.2|1224
1600422900000|2020-09-18 09:55:00|6048|6047|6045.5|6044.5|6051.5|6050.5|6040.5|6039.5|1284
1600423200000|2020-09-18 10:00:00|6045|6044|6036.5|6035.5|6045|6044|6036|6035|539
1600423500000|2020-09-18 10:05:00|6037|6036|6035|6034|6037|6036|6033.5|6032.5|764
1600423800000|2020-09-18 10:10:00|6034.5|6033.5|6040.5|6039.5|6042|6041|6034.5|6033.5|558
1600424100000|2020-09-18 10:15:00|6040.2|6039.2|6031.5|6030.5|6040.5|6039.5|6031.5|6030.5|390
1600424400000|2020-09-18 10:20:00|6031.7|6030.7|6038|6037|6039|6038|6031.7|6030.7|334
1600424700000|2020-09-18 10:25:00|6037.5|6036.5|6034|6033|6038|6037|6034|6033|387
1600425000000|2020-09-18 10:30:00|6034.2|6033.2|6037|6036|6039|6038|6034|6033|362
1600425300000|2020-09-18 10:35:00|6037.2|6036.2|6039|6038|6040.5|6039.5|6037|6036|283
1600425600000|2020-09-18 10:40:00|6038.5|6037.5|6040|6039|6042|6041|6038|6037|320
1600425900000|2020-09-18 10:45:00|6040.2|6039.2|6042|6041|6042.2|6041.2|6038|6037|351
1600426200000|2020-09-18 10:50:00|6042.2|6041.2|6039.5|6038.5|6043.5|6042.5|6038.2|6037.2|276
1600426500000|2020-09-18 10:55:00|6039.7|6038.7|6040.7|6039.7|6044.7|6043.7|6039.5|6038.5|419
1600426800000|2020-09-18 11:00:00|6041|6040|6045|6044|6045.2|6044.2|6038.5|6037.5|335
1600427100000|2020-09-18 11:05:00|6045.2|6044.2|6043.5|6042.5|6045.5|6044.5|6042.2|6041.2|304
1600427400000|2020-09-18 11:10:00|6043.7|6042.7|6042.5|6041.5|6044.5|6043.5|6041.7|6040.7|234
1600427700000|2020-09-18 11:15:00|6042.7|6041.7|6041.2|6040.2|6045.2|6044.2|6040.2|6039.2|169
1600428000000|2020-09-18 11:20:00|6041|6040|6038.7|6037.7|6042.5|6041.5|6038|6037|296
1600428300000|2020-09-18 11:25:00|6038.5|6037.5|6040|6039|6041|6040|6038.5|6037.5|166
1600428600000|2020-09-18 11:30:00|6040.2|6039.2|6043.2|6042.2|6045|6044|6038|6037|470
1600428900000|2020-09-18 11:35:00|6043.5|6042.5|6041|6040|6044.5|6043.5|6039.2|6038.2|255
1600429200000|2020-09-18 11:40:00|6040.5|6039.5|6037.7|6036.7|6041.5|6040.5|6037.5|6036.5|162
1600429500000|2020-09-18 11:45:00|6038|6037|6037.5|6036.5|6039|6038|6034.5|6033.5|380
1600429800000|2020-09-18 11:50:00|6037.2|6036.2|6032|6031|6038.5|6037.5|6031.5|6030.5|572
1600430100000|2020-09-18 11:55:00|6032.2|6031.2|6030.5|6029.5|6033.5|6032.5|6030|6029|583
1600430400000|2020-09-18 12:00:00|6030.7|6029.7|6027.5|6026.5|6032|6031|6027|6026|537
1600430700000|2020-09-18 12:05:00|6027.7|6026.7|6029.5|6028.5|6031|6030|6027.7|6026.7|328
1600431000000|2020-09-18 12:10:00|6030|6029|6026|6025|6030.2|6029.2|6026|6025|332
1600431300000|2020-09-18 12:15:00|6026.2|6025.2|6025|6024|6027|6026|6024.7|6023.7|485
1600431600000|2020-09-18 12:20:00|6025.2|6024.2|6019|6018|6025.2|6024.2|6016|6015|620
1600431900000|2020-09-18 12:25:00|6019.5|6018.5|6023.2|6022.2|6023.5|6022.5|6018|6017|384
1600432200000|2020-09-18 12:30:00|6023|6022|6023|6022|6023.2|6022.2|6020.7|6019.7|325
1600432500000|2020-09-18 12:35:00|6022.7|6021.7|6023|6022|6026|6025|6021|6020|299
1600432800000|2020-09-18 12:40:00|6022.7|6021.7|6023|6022|6024|6023|6020.7|6019.7|257
1600433100000|2020-09-18 12:45:00|6023.2|6022.2|6020.5|6019.5|6023.5|6022.5|6020.5|6019.5|188
1600433400000|2020-09-18 12:50:00|6020.2|6019.2|6019.2|6018.2|6021.5|6020.5|6018.5|6017.5|318
1600433700000|2020-09-18 12:55:00|6019.5|6018.5|6025.5|6024.5|6026.2|6025.2|6019.2|6018.2|336
1600434000000|2020-09-18 13:00:00|6025.2|6024.2|6025.2|6024.2|6029.7|6028.7|6025|6024|458
1600434300000|2020-09-18 13:05:00|6025.5|6024.5|6028.7|6027.7|6031.5|6030.5|6024|6023|341
1600434600000|2020-09-18 13:10:00|6028.5|6027.5|6026.5|6025.5|6030|6029|6026.5|6025.5|322
1600434900000|2020-09-18 13:15:00|6026.2|6025.2|6022.7|6021.7|6027|6026|6022.5|6021.5|509
1600435200000|2020-09-18 13:20:00|6023|6022|6021.2|6020.2|6023|6022|6020.2|6019.2|491
1600435500000|2020-09-18 13:25:00|6021|6020|6019.2|6018.2|6024.5|6023.5|6018.5|6017.5|548
1600435800000|2020-09-18 13:30:00|6019.7|6018.7|6015.5|6014.5|6021|6020|6014.5|6013.5|1173
1600436100000|2020-09-18 13:35:00|6015.7|6014.7|6021.5|6020.5|6022.5|6021.5|6014.5|6013.5|570
1600436400000|2020-09-18 13:40:00|6021.2|6020.2|6016.2|6015.2|6023|6022|6015.2|6014.2|721
1600436700000|2020-09-18 13:45:00|6016|6015|6011.5|6010.5|6016.2|6015.2|6007|6006|874
1600437000000|2020-09-18 13:50:00|6011.7|6010.7|6012|6011|6013.5|6012.5|6006.2|6005.2|781
1600437300000|2020-09-18 13:55:00|6012.2|6011.2|6020.2|6019.2|6020.2|6019.2|6009|6008|745
1600437600000|2020-09-18 14:00:00|6020|6019|6026|6025|6027|6026|6019.7|6018.7|922
1600437900000|2020-09-18 14:05:00|6025.7|6024.7|6028.2|6027.2|6031.5|6030.5|6022|6021|493
1600438200000|2020-09-18 14:10:00|6027.8|6026.8|6029.1|6028.1|6029.3|6028.3|6023.8|6022.8|467
1600438500000|2020-09-18 14:15:00|6028.8|6027.8|6030.1|6029.1|6033.8|6032.8|6026.6|6025.6|722
1600438800000|2020-09-18 14:20:00|6030.3|6029.3|6027.8|6026.8|6031.6|6030.6|6026.6|6025.6|490
1600439100000|2020-09-18 14:25:00|6028.1|6027.1|6028.3|6027.3|6030.6|6029.6|6022.6|6021.6|516
1600439400000|2020-09-18 14:30:00|6028.1|6027.1|6022.1|6021.1|6028.6|6027.6|6022.1|6021.1|602
1600439700000|2020-09-18 14:35:00|6021.8|6020.8|6023.6|6022.6|6026.6|6025.6|6018.6|6017.6|965
1600440000000|2020-09-18 14:40:00|6023.3|6022.3|6026.1|6025.1|6027.3|6026.3|6019.1|6018.1|699
1600440300000|2020-09-18 14:45:00|6026.3|6025.3|6027.8|6026.8|6028.3|6027.3|6018.6|6017.6|783
1600440600000|2020-09-18 14:50:00|6028.1|6027.1|6021.8|6020.8|6028.6|6027.6|6020.6|6019.6|1154
1600440900000|2020-09-18 14:55:00|6022.1|6021.1|6020.3|6019.3|6025.1|6024.1|6019.6|6018.6|1125
1600441200000|2020-09-18 15:00:00|6020.1|6019.1|6026.1|6025.1|6027.1|6026.1|6019.1|6018.1|902
1600441500000|2020-09-18 15:05:00|6026.3|6025.3|6030.6|6029.6|6031.1|6030.1|6025.6|6024.6|965
1600441800000|2020-09-18 15:10:00|6030.3|6029.3|6031.3|6030.3|6032.8|6031.8|6028.1|6027.1|884
1600442100000|2020-09-18 15:15:00|6031.6|6030.6|6025.6|6024.6|6035.8|6034.8|6024.3|6023.3|1146
1600442400000|2020-09-18 15:20:00|6025.8|6024.8|6023.3|6022.3|6029.3|6028.3|6022.6|6021.6|1266
1600442700000|2020-09-18 15:25:00|6023.6|6022.6|6019.1|6017.1|6025.1|6024.1|6018.3|6017.1|3730
1600443000000|2020-09-18 15:30:00|6020.1|6018.1|6006.1|6004.1|6026.3|6024.3|6002.6|6000.6|7894
1600443300000|2020-09-18 15:35:00|6005.8|6003.8|6016.1|6014.1|6016.1|6014.1|6004.1|6002.1|2903
1600443600000|2020-09-18 15:40:00|6016.6|6014.6|6009.8|6007.8|6017.6|6015.6|6008.1|6006.1|838
1600443900000|2020-09-18 15:45:00|6010.1|6008.1|6019.3|6017.3|6020.3|6018.3|6008.6|6006.6|435
1600444200000|2020-09-18 15:50:00|6019.6|6017.6|6013.6|6011.6|6020.6|6018.6|6013.3|6011.3|322
1600444500000|2020-09-18 15:55:00|6013.3|6011.3|6017.3|6015.3|6019.1|6017.1|6013.1|6011.1|235
1600444800000|2020-09-18 16:00:00|6017.1|6015.1|6018.1|6016.1|6022.1|6020.1|6016.1|6014.1|445
1600445100000|2020-09-18 16:05:00|6017.8|6015.8|6022.1|6020.1|6022.6|6020.6|6017.1|6015.1|226
1600445400000|2020-09-18 16:10:00|6022.3|6020.3|6017.8|6015.8|6023.1|6021.1|6017.1|6015.1|265
1600445700000|2020-09-18 16:15:00|6017.6|6015.6|6013.1|6011.1|6017.8|6015.8|6012.3|6010.3|430
1600446000000|2020-09-18 16:20:00|6013.3|6011.3|6013.8|6011.8|6014.8|6012.8|6010.6|6008.6|297
1600446300000|2020-09-18 16:25:00|6013.6|6011.6|6014.8|6012.8|6016.1|6014.1|6012.1|6010.1|126
1600446600000|2020-09-18 16:30:00|6015.1|6013.1|6010.1|6008.1|6015.3|6013.3|6008.3|6006.3|197
1600446900000|2020-09-18 16:35:00|6010.3|6008.3|6008.1|6006.1|6011.8|6009.8|6007.1|6005.1|197
1600447200000|2020-09-18 16:40:00|6007.6|6005.6|6005.3|6003.3|6009.1|6007.1|6003.6|6001.6|354
1600447500000|2020-09-18 16:45:00|6005.6|6003.6|6002.8|6000.8|6006.6|6004.6|6001.6|5999.6|216
1600447800000|2020-09-18 16:50:00|6002.6|6000.6|6003.8|6001.8|6005.6|6003.6|6001.3|5999.3|131
1600448100000|2020-09-18 16:55:00|6004.1|6002.1|6004.3|6002.3|6005.1|6003.1|6001.8|5999.8|152
1600448400000|2020-09-18 17:00:00|6004.1|6002.1|6004.6|6002.6|6007.3|6005.3|6001.8|5999.8|152
1600448700000|2020-09-18 17:05:00|6004.8|6002.8|6001.6|5999.6|6005.1|6003.1|6000.6|5998.6|181
1600449000000|2020-09-18 17:10:00|6001.8|5999.8|6002.8|6000.8|6005.8|6003.8|6001.3|5999.3|277
1600449300000|2020-09-18 17:15:00|6002.6|6000.6|6001.3|5999.3|6002.6|6000.6|5998.8|5996.8|464
1600449600000|2020-09-18 17:20:00|6001.6|5999.6|5998.6|5996.6|6002.1|6000.1|5998.6|5996.6|339
1600449900000|2020-09-18 17:25:00|5998.8|5996.8|5988.1|5986.1|5999.8|5997.8|5987.8|5985.8|472
1600450200000|2020-09-18 17:30:00|5987.8|5985.8|5985.3|5983.3|5988.6|5986.6|5979.1|5977.1|726
1600450500000|2020-09-18 17:35:00|5985.1|5983.1|5984.1|5982.1|5986.3|5984.3|5978.8|5976.8|227
1600450800000|2020-09-18 17:40:00|5983.8|5981.8|5986.6|5984.6|5986.6|5984.6|5982.3|5980.3|113
1600451100000|2020-09-18 17:45:00|5986.3|5984.3|5990.3|5988.3|5992.1|5990.1|5985.1|5983.1|95
1600451400000|2020-09-18 17:50:00|5990.6|5988.6|5993.1|5991.1|5993.3|5991.3|5988.3|5986.3|59
1600451700000|2020-09-18 17:55:00|5993.3|5991.3|5998.3|5996.3|5998.3|5996.3|5992.3|5990.3|86
1600452000000|2020-09-18 18:00:00|5998.1|5996.1|5996.8|5994.8|5999.3|5997.3|5994.3|5992.3|165
1600452300000|2020-09-18 18:05:00|5997.1|5995.1|6001.8|5999.8|6002.1|6000.1|5997.1|5995.1|127
1600452600000|2020-09-18 18:10:00|6001.6|5999.6|6001.8|5999.8|6003.8|6001.8|6000.3|5998.3|68
1600452900000|2020-09-18 18:15:00|6001.6|5999.6|5997.8|5995.8|6003.6|6001.6|5997.3|5995.3|87
1600453200000|2020-09-18 18:20:00|5998.1|5996.1|6005.3|6003.3|6006.8|6004.8|5997.8|5995.8|120
1600453500000|2020-09-18 18:25:00|6005.6|6003.6|6002.8|6000.8|6007.1|6005.1|6002.3|6000.3|76
1600453800000|2020-09-18 18:30:00|6002.6|6000.6|6004.3|6002.3|6004.3|6002.3|5999.1|5997.1|158
1600454100000|2020-09-18 18:35:00|6004.1|6002.1|6002.3|6000.3|6004.8|6002.8|6001.8|5999.8|34
1600454400000|2020-09-18 18:40:00|6002.6|6000.6|6000.6|5998.6|6004.8|6002.8|5999.1|5997.1|77
1600454700000|2020-09-18 18:45:00|6000.8|5998.8|6002.3|6000.3|6003.8|6001.8|5999.8|5997.8|54
1600455000000|2020-09-18 18:50:00|6002.6|6000.6|6000.8|5998.8|6003.8|6001.8|5999.6|5997.6|51
1600455300000|2020-09-18 18:55:00|6001.1|5999.1|6007.1|6005.1|6007.1|6005.1|6000.3|5998.3|45
1600455600000|2020-09-18 19:00:00|6007.3|6005.3|6011.1|6009.1|6011.3|6009.3|6006.8|6004.8|138
1600455900000|2020-09-18 19:05:00|6011.3|6009.3|6009.3|6007.3|6011.3|6009.3|6007.8|6005.8|96
1600456200000|2020-09-18 19:10:00|6009.1|6007.1|6007.6|6005.6|6011.1|6009.1|6007.6|6005.6|124
1600456500000|2020-09-18 19:15:00|6007.8|6005.8|6004.6|6002.6|6009.8|6007.8|6003.3|6001.3|247
1600456800000|2020-09-18 19:20:00|6004.8|6002.8|6003.8|6001.8|6004.8|6002.8|6000.3|5998.3|221
1600457100000|2020-09-18 19:25:00|6004.3|6002.3|6006.6|6004.6|6007.3|6005.3|6003.6|6001.6|252
1600457400000|2020-09-18 19:30:00|6006.1|6004.1|6003.3|6001.3|6009.6|6007.6|6000.1|5998.1|229
1600457700000|2020-09-18 19:35:00|6003.6|6001.6|6003.8|6001.8|6005.3|6003.3|6000.6|5998.6|258
1600458000000|2020-09-18 19:40:00|6003.6|6001.6|5999.3|5997.3|6005.8|6003.8|5999.3|5997.3|223
1600458300000|2020-09-18 19:45:00|5999.6|5997.6|5999.3|5997.3|6001.8|5999.8|5998.1|5996.1|370
1600458600000|2020-09-18 19:50:00|5999.1|5997.1|5997.8|5995.8|5999.6|5997.6|5994.3|5992.3|327
1600458900000|2020-09-18 19:55:00|5998.1|5996.1|5996|5992|6002.8|6000.8|5994.1|5991.3|495
1600459200000|2020-09-18 20:00:00|5996.4|5992.4|5996.2|5992.2|5998.8|5994.8|5993.1|5989.1|0
1600459500000|2020-09-18 20:05:00|5996.6|5992.6|6004.2|6000.2|6007.3|6003.3|5996.2|5992.2|0
1600459800000|2020-09-18 20:10:00|6004.5|6000.5|6005.4|6001.4|6007.1|6003.1|6002.6|5998.6|0
1600460100000|2020-09-18 20:15:00|6005.6|6001.6|6001.9|5997.9|6005.6|6001.6|6001.7|5997.7|0
1600460400000|2020-09-18 20:20:00|6001.8|5997.8|6000.9|5996.9|6001.8|5997.8|6000.9|5996.9|0
1600460700000|2020-09-18 20:25:00|6000.8|5996.8|6000.7|5996.7|6001|5997|6000.4|5996.4|0
1600461000000|2020-09-18 20:30:00|6002.1|5998.1|6000.9|5996.9|6003.2|5999.2|5999|5995|0
1600461300000|2020-09-18 20:35:00|6001.3|5997.3|6000.9|5996.9|6001.6|5997.6|5999.7|5995.7|0
1600461600000|2020-09-18 20:40:00|6001.3|5997.3|6002.2|5998.2|6003.3|5999.3|6000.5|5996.5|0
1600461900000|2020-09-18 20:45:00|6001.8|5997.8|6000|5996|6002.2|5998.2|5998.1|5994.1|0
1600462200000|2020-09-18 20:50:00|5999.7|5995.7|6000.3|5996.3|6001.1|5997.1|5999.4|5995.4|0
1600462500000|2020-09-18 20:55:00|6000.7|5996.7|6002.2|5998.2|6003|5999|6000|5996|0
1600639200000|2020-09-20 22:00:00|5986.2|5982.2|5962.4|5958.4|5988.3|5984.3|5961|5957|0
1600639500000|2020-09-20 22:05:00|5962.6|5958.6|5954.8|5950.8|5965.7|5961.7|5954.6|5950.6|0
1600639800000|2020-09-20 22:10:00|5955|5951|5950.3|5946.3|5955.2|5951.2|5948.1|5944.1|0
1600640100000|2020-09-20 22:15:00|5950.5|5946.5|5961.2|5957.2|5963.5|5959.5|5948.1|5944.1|0
1600640400000|2020-09-20 22:20:00|5960.4|5956.4|5957|5953|5962.7|5958.7|5952.8|5948.8|0
1600640700000|2020-09-20 22:25:00|5956.3|5952.3|5958.6|5954.6|5958.6|5954.6|5953.3|5949.3|0
1600641000000|2020-09-20 22:30:00|5959.3|5955.3|5966.5|5962.5|5966.5|5962.5|5959.3|5955.3|0
1600641300000|2020-09-20 22:35:00|5966.4|5962.4|5964.1|5960.1|5966.4|5962.4|5964|5960|0
1600641600000|2020-09-20 22:40:00|5964.5|5960.5|5963.6|5959.6|5968.2|5964.2|5963.6|5959.6|0
1600641900000|2020-09-20 22:45:00|5963.4|5959.4|5970.4|5966.4|5972.6|5968.6|5962.9|5958.9|0
1600642200000|2020-09-20 22:50:00|5970.8|5966.8|5972.1|5968.1|5972.9|5968.9|5969.3|5965.3|0
1600642500000|2020-09-20 22:55:00|5973.3|5969.3|5974.1|5970.1|5974.5|5970.5|5970.8|5966.8|0
1600642800000|2020-09-20 23:00:00|5974.4|5970.4|5976.7|5972.7|5978.6|5974.6|5974.1|5970.1|0
1600643100000|2020-09-20 23:05:00|5976.3|5972.3|5973|5969|5977.1|5973.1|5972.4|5968.4|0
1600643400000|2020-09-20 23:10:00|5972.8|5968.8|5975.5|5971.5|5975.9|5971.9|5970.7|5966.7|0
1600643700000|2020-09-20 23:15:00|5975.7|5971.7|5974.9|5970.9|5978.2|5974.2|5974.4|5970.4|0
1600644000000|2020-09-20 23:20:00|5975.1|5971.1|5972.8|5968.8|5975.3|5971.3|5972.4|5968.4|0
1600644300000|2020-09-20 23:25:00|5972.4|5968.4|5972.4|5968.4|5972.8|5968.8|5971.2|5967.2|0
1600644600000|2020-09-20 23:30:00|5972.6|5968.6|5975.7|5971.7|5975.7|5971.7|5970.3|5966.3|0
1600644900000|2020-09-20 23:35:00|5976.1|5972.1|5983.9|5979.9|5985.4|5981.4|5975.5|5971.5|0
1600645200000|2020-09-20 23:40:00|5983.5|5979.5|5983.2|5979.2|5985.9|5981.9|5983|5979|0
1600645500000|2020-09-20 23:45:00|5983.4|5979.4|5988.8|5984.8|5989.5|5985.5|5983.4|5979.4|0
1600645800000|2020-09-20 23:50:00|5988.4|5984.4|5984.6|5980.6|5988.4|5984.4|5984.6|5980.6|0
1600646100000|2020-09-20 23:55:00|5984.7|5980.7|5985.7|5981.7|5986.9|5982.9|5982.3|5978.3|0
1600646400000|2020-09-21 00:00:00|5985.4|5981.4|5998.3|5995.3|6002.6|5999.6|5985.4|5981.4|119
1600646700000|2020-09-21 00:05:00|5997.8|5994.8|5994.8|5991.8|5998.1|5995.1|5992.1|5989.1|55
1600647000000|2020-09-21 00:10:00|5995.1|5992.1|6000.3|5997.3|6002.8|5999.8|5994.6|5991.6|22
1600647300000|2020-09-21 00:15:00|6000.6|5997.6|6002.8|5999.8|6009.6|6006.6|5997.3|5994.3|95
1600647600000|2020-09-21 00:20:00|6002.6|5999.6|6004.6|6001.6|6005.6|6002.6|6002.6|5999.6|4
1600647900000|2020-09-21 00:25:00|6004.3|6001.3|6005.1|6002.1|6005.3|6002.3|6003.6|6000.6|6
1600648200000|2020-09-21 00:30:00|6005.3|6002.3|6005.1|6002.1|6005.6|6002.6|6000.1|5997.1|16
1600648500000|2020-09-21 00:35:00|6004.8|6001.8|6006.1|6003.1|6006.8|6003.8|6004.3|6001.3|2
1600648800000|2020-09-21 00:40:00|6005.8|6002.8|6005.3|6002.3|6005.8|6002.8|6005.3|6002.3|1
1600649100000|2020-09-21 00:45:00|6004.1|6001.1|6002.1|5999.1|6004.8|6001.8|6001.3|5998.3|9
1600649400000|2020-09-21 00:50:00|6001.6|5998.6|6001.8|5998.8|6004.3|6001.3|6000.1|5997.1|1
1600649700000|2020-09-21 00:55:00|6001.6|5998.6|5999.1|5996.1|6001.8|5998.8|5998.8|5995.8|0
1600650000000|2020-09-21 01:00:00|5999.3|5996.3|6001.8|5998.8|6001.8|5998.8|5997.1|5994.1|4
1600650300000|2020-09-21 01:05:00|6001.6|5998.6|5999.3|5996.3|6001.6|5998.6|5999.3|5996.3|1
1600650600000|2020-09-21 01:10:00|5999.1|5996.1|5995.1|5992.1|5999.1|5996.1|5995.1|5992.1|2
1600650900000|2020-09-21 01:15:00|5996.3|5993.3|6002.1|5999.1|6002.1|5999.1|5996.3|5993.3|5
1600651200000|2020-09-21 01:20:00|6002.3|5999.3|6007.6|6004.6|6011.3|6008.3|6002.3|5999.3|9
1600651500000|2020-09-21 01:25:00|6007.1|6004.1|6006.8|6003.8|6008.6|6005.6|6003.1|6000.1|52
1600651800000|2020-09-21 01:30:00|6006.6|6003.6|6003.1|6000.1|6008.1|6005.1|6001.8|5998.8|2
1600652100000|2020-09-21 01:35:00|6002.3|5999.3|6001.1|5998.1|6003.8|6000.8|6000.8|5997.8|1
1600652400000|2020-09-21 01:40:00|6000.8|5997.8|5999.3|5996.3|6000.8|5997.8|5999.3|5996.3|1
1600652700000|2020-09-21 01:45:00|5999.6|5996.6|5994.3|5991.3|5999.6|5996.6|5993.6|5990.6|45
1600653000000|2020-09-21 01:50:00|5994.1|5991.1|5986.3|5983.3|5994.1|5991.1|5985.6|5982.6|27
1600653300000|2020-09-21 01:55:00|5985.8|5982.8|5980.1|5977.1|5987.1|5984.1|5980.1|5977.1|103
1600653600000|2020-09-21 02:00:00|5980.3|5977.3|5983.8|5980.8|5983.8|5980.8|5979.8|5976.8|1
1600653900000|2020-09-21 02:05:00|5983.6|5980.6|5982.8|5979.8|5983.6|5980.6|5982.8|5979.8|1
1600654200000|2020-09-21 02:10:00|5983.3|5980.3|5982.8|5979.8|5983.3|5980.3|5981.8|5978.8|7
1600654500000|2020-09-21 02:15:00|5981.6|5978.6|5982.6|5979.6|5984.6|5981.6|5979.6|5976.6|20
1600654800000|2020-09-21 02:20:00|5982.8|5979.8|5983.1|5980.1|5984.3|5981.3|5981.1|5978.1|1
1600655100000|2020-09-21 02:25:00|5982.8|5979.8|5983.3|5980.3|5984.3|5981.3|5980.8|5977.8|17
1600655400000|2020-09-21 02:30:00|5983.1|5980.1|5988.3|5985.3|5989.3|5986.3|5982.8|5979.8|17
1600655700000|2020-09-21 02:35:00|5988.6|5985.6|5985.8|5982.8|5989.6|5986.6|5985.3|5982.3|1
1600656000000|2020-09-21 02:40:00|5985.3|5982.3|5986.6|5983.6|5987.3|5984.3|5985.3|5982.3|2
1600656300000|2020-09-21 02:45:00|5986.8|5983.8|5986.1|5983.1|5989.3|5986.3|5985.1|5982.1|2
1600656600000|2020-09-21 02:50:00|5986.6|5983.6|5989.6|5986.6|5990.3|5987.3|5986.6|5983.6|2
1600656900000|2020-09-21 02:55:00|5989.1|5986.1|5986.1|5983.1|5989.6|5986.6|5985.3|5982.3|19
1600657200000|2020-09-21 03:00:00|5985.8|5982.8|5979.6|5976.6|5985.8|5982.8|5978.6|5975.6|8
1600657500000|2020-09-21 03:05:00|5979.8|5976.8|5980.3|5977.3|5981.8|5978.8|5979.3|5976.3|6
1600657800000|2020-09-21 03:10:00|5980.1|5977.1|5982.8|5979.8|5982.8|5979.8|5980.1|5977.1|14
1600658100000|2020-09-21 03:15:00|5982.6|5979.6|5975.1|5972.1|5982.6|5979.6|5975.1|5972.1|13
1600658400000|2020-09-21 03:20:00|5975.3|5972.3|5977.8|5974.8|5977.8|5974.8|5974.3|5971.3|11
1600658700000|2020-09-21 03:25:00|5977.6|5974.6|5975.3|5972.3|5977.6|5974.6|5975.1|5972.1|5
1600659000000|2020-09-21 03:30:00|5975.6|5972.6|5977.8|5974.8|5978.3|5975.3|5974.3|5971.3|3
1600659300000|2020-09-21 03:35:00|5977.3|5974.3|5978.3|5975.3|5979.6|5976.6|5977.3|5974.3|10
1600659600000|2020-09-21 03:40:00|5978.1|5975.1|5977.1|5974.1|5978.1|5975.1|5976.6|5973.6|0
1600659900000|2020-09-21 03:45:00|5977.3|5974.3|5978.1|5975.1|5978.1|5975.1|5976.8|5973.8|0
1600660200000|2020-09-21 03:50:00|5977.8|5974.8|5981.3|5978.3|5981.3|5978.3|5977.1|5974.1|1
1600660500000|2020-09-21 03:55:00|5981.1|5978.1|5980.1|5977.1|5981.1|5978.1|5979.6|5976.6|0
1600660800000|2020-09-21 04:00:00|5979.8|5976.8|5980.3|5977.3|5981.1|5978.1|5979.1|5976.1|3
1600661100000|2020-09-21 04:05:00|5980.1|5977.1|5981.6|5978.6|5982.1|5979.1|5980.1|5977.1|2
1600661400000|2020-09-21 04:10:00|5981.3|5978.3|5981.6|5978.6|5981.8|5978.8|5981.1|5978.1|0
1600661700000|2020-09-21 04:15:00|5981.3|5978.3|5981.6|5978.6|5982.3|5979.3|5981.3|5978.3|0
1600662000000|2020-09-21 04:20:00|5981.3|5978.3|5981.3|5978.3|5981.3|5978.3|5981.3|5978.3|0
1600662300000|2020-09-21 04:25:00|5981.1|5978.1|5979.3|5976.3|5981.1|5978.1|5979.3|5976.3|1
1600662600000|2020-09-21 04:30:00|5979.1|5976.1|5979.6|5976.6|5979.6|5976.6|5978.6|5975.6|0
1600662900000|2020-09-21 04:35:00|5979.3|5976.3|5979.3|5976.3|5980.1|5977.1|5979.1|5976.1|0
1600663200000|2020-09-21 04:40:00|5979.6|5976.6|5979.6|5976.6|5980.3|5977.3|5979.6|5976.6|4
1600663500000|2020-09-21 04:45:00|5980.1|5977.1|5979.1|5976.1|5980.1|5977.1|5978.8|5975.8|0
1600663800000|2020-09-21 04:50:00|5978.8|5975.8|5972.6|5969.6|5979.3|5976.3|5972.1|5969.1|27
1600664100000|2020-09-21 04:55:00|5972.3|5969.3|5970.3|5967.3|5972.6|5969.6|5968.8|5965.8|38
1600664400000|2020-09-21 05:00:00|5970.1|5967.1|5971.1|5968.1|5973.8|5970.8|5969.6|5966.6|17
1600664700000|2020-09-21 05:05:00|5971.3|5968.3|5971.8|5968.8|5972.6|5969.6|5970.6|5967.6|15
1600665000000|2020-09-21 05:10:00|5970.6|5967.6|5970.6|5967.6|5971.8|5968.8|5968.8|5965.8|10
1600665300000|2020-09-21 05:15:00|5970.3|5967.3|5970.6|5967.6|5971.8|5968.8|5968.6|5965.6|12
1600665600000|2020-09-21 05:20:00|5970.8|5967.8|5965.3|5962.3|5971.3|5968.3|5964.6|5961.6|28
1600665900000|2020-09-21 05:25:00|5966.3|5963.3|5960.3|5957.3|5966.3|5963.3|5960.3|5957.3|37
1600666200000|2020-09-21 05:30:00|5960.1|5957.1|5955.3|5952.3|5960.1|5957.1|5955.1|5952.1|28
1600666500000|2020-09-21 05:35:00|5955.6|5952.6|5952.1|5949.1|5955.6|5952.6|5950.6|5947.6|6
1600666800000|2020-09-21 05:40:00|5952.3|5949.3|5953.1|5950.1|5953.8|5950.8|5952.3|5949.3|2
1600667100000|2020-09-21 05:45:00|5953.3|5950.3|5954.3|5951.3|5955.3|5952.3|5953.1|5950.1|9
1600667400000|2020-09-21 05:50:00|5954.6|5951.6|5954.3|5951.3|5955.6|5952.6|5952.8|5949.8|18
1600667700000|2020-09-21 05:55:00|5953.8|5950.8|5956.8|5953.8|5958.1|5955.1|5952.8|5949.8|62
1600668000000|2020-09-21 06:00:00|5958.1|5955.1|5955.8|5953.8|5961.8|5959.8|5953.8|5951.8|238
1600668300000|2020-09-21 06:05:00|5956.1|5954.1|5952.3|5950.3|5958.3|5956.3|5949.1|5947.1|189
1600668600000|2020-09-21 06:10:00|5952.6|5950.6|5954.1|5952.1|5956.3|5954.3|5949.8|5947.8|103
1600668900000|2020-09-21 06:15:00|5954.8|5952.8|5951.3|5949.3|5957.1|5955.1|5950.8|5948.8|109
1600669200000|2020-09-21 06:20:00|5951.6|5949.6|5946.6|5944.6|5952.1|5950.1|5945.6|5943.6|99
1600669500000|2020-09-21 06:25:00|5946.8|5944.8|5946.3|5944.3|5950.3|5948.3|5942.8|5940.8|270
1600669800000|2020-09-21 06:30:00|5946.1|5944.1|5945.8|5943.8|5949.8|5947.8|5944.1|5942.1|141
1600670100000|2020-09-21 06:35:00|5945.6|5943.6|5947.3|5945.3|5947.3|5945.3|5942.1|5940.1|87
1600670400000|2020-09-21 06:40:00|5947.1|5945.1|5946.3|5944.3|5948.3|5946.3|5944.3|5942.3|91
1600670700000|2020-09-21 06:45:00|5946.1|5944.1|5946.1|5944.1|5947.8|5945.8|5945.1|5943.1|151
1600671000000|2020-09-21 06:50:00|5945.8|5943.8|5946.3|5944.3|5948.1|5946.1|5944.6|5942.6|171
1600671300000|2020-09-21 06:55:00|5946.1|5944.1|5950.3|5948.3|5950.6|5948.6|5944.3|5942.3|209
1600671600000|2020-09-21 07:00:00|5949.8|5948.8|5906.1|5905.1|5953.6|5952.6|5901.3|5900.3|4207
1600671900000|2020-09-21 07:05:00|5905.8|5904.8|5901.1|5900.1|5911.8|5910.8|5897.8|5896.8|2733
1600672200000|2020-09-21 07:10:00|5900.6|5899.6|5902.1|5901.1|5909.6|5908.6|5896.6|5895.6|1935
1600672500000|2020-09-21 07:15:00|5901.8|5900.8|5908.1|5907.1|5909.3|5908.3|5897.1|5896.1|1484
1600672800000|2020-09-21 07:20:00|5908.3|5907.3|5877.6|5876.6|5908.6|5907.6|5875.8|5874.8|1776
1600673100000|2020-09-21 07:25:00|5877.3|5876.3|5889.6|5888.6|5890.6|5889.6|5876.1|5875.1|1550
1600673400000|2020-09-21 07:30:00|5889.8|5888.8|5865.8|5864.8|5891.6|5890.6|5864.6|5863.6|1261
1600673700000|2020-09-21 07:35:00|5866.1|5865.1|5865.1|5864.1|5868.1|5867.1|5861.1|5860.1|889
1600674000000|2020-09-21 07:40:00|5866.5|5865.5|5867.5|5866.5|5872.5|5871.5|5862|5861|914
1600674300000|2020-09-21 07:45:00|5867.7|5866.7|5861|5860|5867.7|5866.7|5857.5|5856.5|1206
1600674600000|2020-09-21 07:50:00|5860.7|5859.7|5849.7|5848.7|5862|5861|5846|5845|1494
1600674900000|2020-09-21 07:55:00|5850|5849|5858.2|5857.2|5859.5|5858.5|5847.5|5846.5|956
1600675200000|2020-09-21 08:00:00|5858.5|5857.5|5860|5859|5860.5|5859.5|5846.7|5845.7|1246
1600675500000|2020-09-21 08:05:00|5860.5|5859.5|5848.7|5847.7|5861|5860|5846.5|5845.5|1078
1600675800000|2020-09-21 08:10:00|5848.5|5847.5|5848.2|5847.2|5850.5|5849.5|5845|5844|1097
1600676100000|2020-09-21 08:15:00|5848.5|5847.5|5848.5|5847.5|5851|5850|5845.2|5844.2|864
1600676400000|2020-09-21 08:20:00|5848.2|5847.2|5843.2|5842.2|5849.5|5848.5|5842.7|5841.7|990
1600676700000|2020-09-21 08:25:00|5843.5|5842.5|5839.7|5838.7|5844.5|5843.5|5835.2|5834.2|1015
1600677000000|2020-09-21 08:30:00|5840|5839|5835.5|5834.5|5844.2|5843.2|5833|5832|826
1600677300000|2020-09-21 08:35:00|5835.7|5834.7|5834.7|5833.7|5837|5836|5831.7|5830.7|682
1600677600000|2020-09-21 08:40:00|5834.5|5833.5|5826.7|5825.7|5837.5|5836.5|5823.5|5822.5|1537
1600677900000|2020-09-21 08:45:00|5827|5826|5822.5|5821.5|5827.5|5826.5|5818.7|5817.7|1217
1600678200000|2020-09-21 08:50:00|5822.7|5821.7|5821.2|5820.2|5823.2|5822.2|5815.2|5814.2|1621
1600678500000|2020-09-21 08:55:00|5821|5820|5818.5|5817.5|5824.2|5823.2|5818|5817|614
1600678800000|2020-09-21 09:00:00|5818.2|5817.2|5815|5814|5821|5820|5813|5812|1037
1600679100000|2020-09-21 09:05:00|5814.7|5813.7|5815.7|5814.7|5820.7|5819.7|5813|5812|1254
1600679400000|2020-09-21 09:10:00|5816|5815|5832|5831|5833.5|5832.5|5816|5815|1357
1600679700000|2020-09-21 09:15:00|5831.7|5830.7|5833.7|5832.7|5834|5833|5827|5826|796
1600680000000|2020-09-21 09:20:00|5834|5833|5831.5|5830.5|5836.5|5835.5|5827.5|5826.5|853
1600680300000|2020-09-21 09:25:00|5831.7|5830.7|5828.5|5827.5|5833|5832|5825.5|5824.5|648
1600680600000|2020-09-21 09:30:00|5828.2|5827.2|5815|5814|5828.7|5827.7|5814|5813|917
1600680900000|2020-09-21 09:35:00|5814.5|5813.5|5809|5808|5818|5817|5808|5807|700
1600681200000|2020-09-21 09:40:00|5809.5|5808.5|5811|5810|5813.5|5812.5|5809|5808|673
1600681500000|2020-09-21 09:45:00|5811.2|5810.2|5808.5|5807.5|5812.7|5811.7|5803.5|5802.5|728
1600681800000|2020-09-21 09:50:00|5808.7|5807.7|5812|5811|5814.5|5813.5|5803|5802|816
1600682100000|2020-09-21 09:55:00|5812.2|5811.2|5801|5800|5812.2|5811.2|5800.2|5799.2|539
1600682400000|2020-09-21 10:00:00|5800.5|5799.5|5799.7|5798.7|5803.5|5802.5|5796|5795|1321
1600682700000|2020-09-21 10:05:00|5800|5799|5801.2|5800.2|5802.5|5801.5|5794.5|5793.5|676
1600683000000|2020-09-21 10:10:00|5801|5800|5797|5796|5801|5800|5796.2|5795.2|765
1600683300000|2020-09-21 10:15:00|5796.7|5795.7|5792.2|5791.2|5798.5|5797.5|5791|5790|947
1600683600000|2020-09-21 10:20:00|5792.5|5791.5|5801.5|5800.5|5801.5|5800.5|5788.7|5787.7|748
1600683900000|2020-09-21 10:25:00|5801.2|5800.2|5797.7|5796.7|5802|5801|5795.2|5794.2|544
1600684200000|2020-09-21 10:30:00|5798|5797|5805.5|5804.5|5806.5|5805.5|5797|5796|794
1600684500000|2020-09-21 10:35:00|5805.7|5804.7|5806|5805|5807.5|5806.5|5801.7|5800.7|659
1600684800000|2020-09-21 10:40:00|5805.2|5804.2|5799.2|5798.2|5806.2|5805.2|5797|5796|473
1600685100000|2020-09-21 10:45:00|5799.5|5798.5|5798.5|5797.5|5800.5|5799.5|5795.2|5794.2|358
1600685400000|2020-09-21 10:50:00|5798.7|5797.7|5807.2|5806.2|5807.7|5806.7|5796.5|5795.5|533
1600685700000|2020-09-21 10:55:00|5807.5|5806.5|5809.7|5808.7|5812|5811|5804.5|5803.5|671
1600686000000|2020-09-21 11:00:00|5810.5|5809.5|5807.5|5806.5|5815.2|5814.2|5806|5805|597
1600686300000|2020-09-21 11:05:00|5807.2|5806.2|5807.5|5806.5|5810|5809|5805.5|5804.5|417
1600686600000|2020-09-21 11:10:00|5807.2|5806.2|5814|5813|5814.5|5813.5|5806.5|5805.5|338
1600686900000|2020-09-21 11:15:00|5814.2|5813.2|5808.5|5807.5|5814.5|5813.5|5806.5|5805.5|454
1600687200000|2020-09-21 11:20:00|5808.2|5807.2|5806.7|5805.7|5812.5|5811.5|5805.7|5804.7|420
1600687500000|2020-09-21 11:25:00|5806.5|5805.5|5803|5802|5807|5806|5802|5801|342
1600687800000|2020-09-21 11:30:00|5802.5|5801.5|5803.7|5802.7|5806.7|5805.7|5801.5|5800.5|485
1600688100000|2020-09-21 11:35:00|5804|5803|5800.5|5799.5|5806.7|5805.7|5800|5799|482
1600688400000|2020-09-21 11:40:00|5802.1|5801.1|5802.6|5801.6|5803.6|5802.6|5796.8|5795.8|586
1600688700000|2020-09-21 11:45:00|5802.8|5801.8|5807.6|5806.6|5807.8|5806.8|5800.8|5799.8|386
1600689000000|2020-09-21 11:50:00|5807.8|5806.8|5814.3|5813.3|5815.3|5814.3|5807.8|5806.8|638
1600689300000|2020-09-21 11:55:00|5814.1|5813.1|5820.6|5819.6|5821.8|5820.8|5813.1|5812.1|478
1600689600000|2020-09-21 12:00:00|5819.8|5818.8|5818.6|5817.6|5821.1|5820.1|5818.1|5817.1|594
1600689900000|2020-09-21 12:05:00|5818.1|5817.1|5807.6|5806.6|5820.6|5819.6|5807.1|5806.1|605
1600690200000|2020-09-21 12:10:00|5807.1|5806.1|5812.6|5811.6|5814.8|5813.8|5804.6|5803.6|868
1600690500000|2020-09-21 12:15:00|5812.3|5811.3|5827.1|5826.1|5827.6|5826.6|5811.1|5810.1|990
1600690800000|2020-09-21 12:20:00|5826.8|5825.8|5818.8|5817.8|5827.1|5826.1|5817.8|5816.8|461
1600691100000|2020-09-21 12:25:00|5818.6|5817.6|5815.3|5814.3|5823.8|5822.8|5813.1|5812.1|885
1600691400000|2020-09-21 12:30:00|5815.6|5814.6|5816.8|5815.8|5822.6|5821.6|5813.6|5812.6|464
1600691700000|2020-09-21 12:35:00|5816.3|5815.3|5825.6|5824.6|5826.3|5825.3|5816.3|5815.3|494
1600692000000|2020-09-21 12:40:00|5825.3|5824.3|5817.1|5816.1|5825.8|5824.8|5816.1|5815.1|447
1600692300000|2020-09-21 12:45:00|5817.6|5816.6|5820.6|5819.6|5820.6|5819.6|5817.1|5816.1|450
1600692600000|2020-09-21 12:50:00|5820.3|5819.3|5822.6|5821.6|5822.8|5821.8|5815.8|5814.8|523
1600692900000|2020-09-21 12:55:00|5822.8|5821.8|5826.1|5825.1|5829.6|5828.6|5822.1|5821.1|662
1600693200000|2020-09-21 13:00:00|5826.3|5825.3|5832.1|5831.1|5832.6|5831.6|5822.6|5821.6|796
1600693500000|2020-09-21 13:05:00|5831.3|5830.3|5818.8|5817.8|5831.6|5830.6|5817.1|5816.1|728
1600693800000|2020-09-21 13:10:00|5819.1|5818.1|5823.1|5822.1|5825.3|5824.3|5815.1|5814.1|1296
1600694100000|2020-09-21 13:15:00|5823.3|5822.3|5828.3|5827.3|5829.3|5828.3|5822.6|5821.6|596
1600694400000|2020-09-21 13:20:00|5828.6|5827.6|5827.3|5826.3|5828.8|5827.8|5825.1|5824.1|496
1600694700000|2020-09-21 13:25:00|5827.6|5826.6|5835.8|5834.8|5838.3|5837.3|5825.8|5824.8|854
1600695000000|2020-09-21 13:30:00|5836.1|5835.1|5824.1|5823.1|5837.6|5836.6|5823.3|5822.3|2185
1600695300000|2020-09-21 13:35:00|5825.1|5824.1|5812.3|5811.3|5825.6|5824.6|5810.8|5809.8|1516
1600695600000|2020-09-21 13:40:00|5812.1|5811.1|5810.6|5809.6|5813.8|5812.8|5802.1|5801.1|1316
1600695900000|2020-09-21 13:45:00|5810.1|5809.1|5822.6|5821.6|5824.8|5823.8|5806.8|5805.8|1048
1600696200000|2020-09-21 13:50:00|5822.8|5821.8|5829.6|5828.6|5829.6|5828.6|5816.3|5815.3|956
1600696500000|2020-09-21 13:55:00|5829.3|5828.3|5827.8|5826.8|5830.6|5829.6|5819.1|5818.1|871
1600696800000|2020-09-21 14:00:00|5828.1|5827.1|5817.8|5816.8|5831.6|5830.6|5816.6|5815.6|1229
1600697100000|2020-09-21 14:05:00|5817.6|5816.6|5817.1|5816.1|5819.3|5818.3|5811.1|5810.1|1211
1600697400000|2020-09-21 14:10:00|5817.6|5816.6|5806.1|5805.1|5821.3|5820.3|5805.8|5804.8|1385
1600697700000|2020-09-21 14:15:00|5806.3|5805.3|5795.1|5794.1|5807.3|5806.3|5792.3|5791.3|1345
1600698000000|2020-09-21 14:20:00|5795.3|5794.3|5800.1|5799.1|5800.1|5799.1|5788.6|5787.6|1283
1600698300000|2020-09-21 14:25:00|5799.8|5798.8|5798.3|5797.3|5800.1|5799.1|5792|5791|1092
1600698600000|2020-09-21 14:30:00|5798|5797|5787.8|5786.8|5799.8|5798.8|5786.8|5785.8|990
1600698900000|2020-09-21 14:35:00|5788.3|5787.3|5781.8|5780.8|5788.3|5787.3|5779.5|5778.5|898
1600699200000|2020-09-21 14:40:00|5781.5|5780.5|5783.5|5782.5|5792|5791|5779.3|5778.3|1017
1600699500000|2020-09-21 14:45:00|5783.3|5782.3|5799|5798|5799.5|5798.5|5781.3|5780.3|960
1600699800000|2020-09-21 14:50:00|5798.8|5797.8|5802.3|5801.3|5803.5|5802.5|5792.5|5791.5|1107
1600700100000|2020-09-21 14:55:00|5802.5|5801.5|5803.8|5802.8|5804.8|5803.8|5798.3|5797.3|1145
1600700400000|2020-09-21 15:00:00|5802.5|5801.5|5805.8|5804.8|5807.5|5806.5|5796.8|5795.8|1026
1600700700000|2020-09-21 15:05:00|5806|5805|5809.8|5808.8|5810.3|5809.3|5803.3|5802.3|796
1600701000000|2020-09-21 15:10:00|5809.5|5808.5|5803.5|5802.5|5811.8|5810.8|5803.5|5802.5|1166
1600701300000|2020-09-21 15:15:00|5803.3|5802.3|5801|5800|5805.3|5804.3|5798|5797|1402
1600701600000|2020-09-21 15:20:00|5801.3|5800.3|5800.5|5799.5|5804.5|5803.5|5798.8|5797.8|1876
1600701900000|2020-09-21 15:25:00|5800.3|5799.3|5799|5797|5803.8|5802.8|5791.3|5790.3|4741
1600702200000|2020-09-21 15:30:00|5800|5798|5804.5|5802.5|5811|5809|5794.5|5792.5|6284
1600702500000|2020-09-21 15:35:00|5804.8|5802.8|5805.3|5803.3|5810|5808|5801.5|5799.5|3136
1600702800000|2020-09-21 15:40:00|5806|5804|5804.8|5802.8|5811.8|5809.8|5802.3|5800.3|1214
1600703100000|2020-09-21 15:45:00|5804.5|5802.5|5816.3|5814.3|5818.8|5816.8|5804.3|5802.3|876
1600703400000|2020-09-21 15:50:00|5816.8|5814.8|5818|5816|5820|5818|5814.8|5812.8|723
1600703700000|2020-09-21 15:55:00|5817.8|5815.8|5817.3|5815.3|5819.3|5817.3|5813|5811|755
1600704000000|2020-09-21 16:00:00|5817.5|5815.5|5824.3|5822.3|5824.8|5822.8|5816.3|5814.3|540
1600704300000|2020-09-21 16:05:00|5824|5822|5826|5824|5827|5825|5822.8|5820.8|547
1600704600000|2020-09-21 16:10:00|5825.8|5823.8|5825|5823|5826|5824|5820.5|5818.5|292
1600704900000|2020-09-21 16:15:00|5825.3|5823.3|5828.3|5826.3|5830.3|5828.3|5823.3|5821.3|412
1600705200000|2020-09-21 16:20:00|5828.5|5826.5|5828.3|5826.3|5829.3|5827.3|5821|5819|209
1600705500000|2020-09-21 16:25:00|5828|5826|5829|5827|5831.5|5829.5|5827.3|5825.3|121
1600705800000|2020-09-21 16:30:00|5828.8|5826.8|5824|5822|5829.5|5827.5|5822.5|5820.5|138
1600706100000|2020-09-21 16:35:00|5824.3|5822.3|5826.5|5824.5|5829.3|5827.3|5823.8|5821.8|151
1600706400000|2020-09-21 16:40:00|5826.8|5824.8|5820.8|5818.8|5831.3|5829.3|5820.5|5818.5|149
1600706700000|2020-09-21 16:45:00|5821|5819|5817|5815|5822.5|5820.5|5815|5813|234
1600707000000|2020-09-21 16:50:00|5817.3|5815.3|5812|5810|5817.3|5815.3|5810.8|5808.8|192
1600707300000|2020-09-21 16:55:00|5812.3|5810.3|5814|5812|5814.3|5812.3|5810.8|5808.8|188
1600707600000|2020-09-21 17:00:00|5814.3|5812.3|5812.5|5810.5|5815.5|5813.5|5807.8|5805.8|225
1600707900000|2020-09-21 17:05:00|5812.3|5810.3|5817.3|5815.3|5818|5816|5810.8|5808.8|166
1600708200000|2020-09-21 17:10:00|5817|5815|5816.8|5814.8|5818|5816|5813.8|5811.8|210
1600708500000|2020-09-21 17:15:00|5817|5815|5816.3|5814.3|5821|5819|5815.8|5813.8|233
1600708800000|2020-09-21 17:20:00|5816|5814|5823.5|5821.5|5823.8|5821.8|5815.8|5813.8|177
1600709100000|2020-09-21 17:25:00|5823.8|5821.8|5824.3|5822.3|5824.8|5822.8|5821.8|5819.8|150
1600709400000|2020-09-21 17:30:00|5824.5|5822.5|5825|5823|5829.3|5827.3|5822.8|5820.8|196
1600709700000|2020-09-21 17:35:00|5825.3|5823.3|5829.8|5827.8|5831.3|5829.3|5824.3|5822.3|159
1600710000000|2020-09-21 17:40:00|5830|5828|5825.8|5823.8|5831.3|5829.3|5824.3|5822.3|135
1600710300000|2020-09-21 17:45:00|5826|5824|5826.3|5824.3|5831|5829|5824.5|5822.5|223
1600710600000|2020-09-21 17:50:00|5826.8|5824.8|5827|5825|5829.3|5827.3|5825.8|5823.8|200
1600710900000|2020-09-21 17:55:00|5826.8|5824.8|5827.3|5825.3|5828.5|5826.5|5823.3|5821.3|264
1600711200000|2020-09-21 18:00:00|5827|5825|5826.3|5824.3|5827.5|5825.5|5824.3|5822.3|268
1600711500000|2020-09-21 18:05:00|5825.8|5823.8|5819.5|5817.5|5825.8|5823.8|5816|5814|245
1600711800000|2020-09-21 18:10:00|5819.8|5817.8|5818|5816|5822|5820|5815|5813|188
1600712100000|2020-09-21 18:15:00|5818.3|5816.3|5818|5816|5822|5820|5815.8|5813.8|150
1600712400000|2020-09-21 18:20:00|5817.8|5815.8|5822.3|5820.3|5824.3|5822.3|5817.8|5815.8|122
1600712700000|2020-09-21 18:25:00|5822|5820|5822.5|5820.5|5826.8|5824.8|5821|5819|159
1600713000000|2020-09-21 18:30:00|5822.3|5820.3|5817|5815|5822.3|5820.3|5814.8|5812.8|205
1600713300000|2020-09-21 18:35:00|5817.3|5815.3|5817.5|5815.5|5818|5816|5814.8|5812.8|96
1600713600000|2020-09-21 18:40:00|5817.3|5815.3|5815.5|5813.5|5821|5819|5814.8|5812.8|186
1600713900000|2020-09-21 18:45:00|5815.8|5813.8|5813.8|5811.8|5817|5815|5812.3|5810.3|105
1600714200000|2020-09-21 18:50:00|5814|5812|5821.3|5819.3|5821.3|5819.3|5813.5|5811.5|127
1600714500000|2020-09-21 18:55:00|5821|5819|5826|5824|5827.8|5825.8|5820.5|5818.5|122
1600714800000|2020-09-21 19:00:00|5825.3|5823.3|5833.5|5831.5|5834.5|5832.5|5824.5|5822.5|211
1600715100000|2020-09-21 19:05:00|5834.3|5832.3|5836.5|5834.5|5836.5|5834.5|5831.5|5829.5|175
1600715400000|2020-09-21 19:10:00|5836.3|5834.3|5835.8|5833.8|5839.5|5837.5|5834.5|5832.5|215
1600715700000|2020-09-21 19:15:00|5836|5834|5838.5|5836.5|5841.8|5839.8|5835.5|5833.5|282
1600716000000|2020-09-21 19:20:00|5838.8|5836.8|5843|5841|5844.3|5842.3|5836.3|5834.3|296
1600716300000|2020-09-21 19:25:00|5843.3|5841.3|5839.5|5837.5|5843.3|5841.3|5839|5837|224
1600716600000|2020-09-21 19:30:00|5839.3|5837.3|5834|5832|5841.5|5839.5|5829.5|5827.5|345
1600716900000|2020-09-21 19:35:00|5834.3|5832.3|5837.5|5835.5|5841|5839|5833.5|5831.5|346
1600717200000|2020-09-21 19:40:00|5838|5836|5836|5834|5838.8|5836.8|5832|5830|347
1600717500000|2020-09-21 19:45:00|5836.3|5834.3|5824|5822|5837.5|5835.5|5824|5822|756
1600717800000|2020-09-21 19:50:00|5823.5|5821.5|5828|5826|5834.5|5832.5|5823.5|5821.5|900
1600718100000|2020-09-21 19:55:00|5828.3|5826.3|5834.9|5830.9|5836|5833.3|5825.3|5823.3|971
1600718400000|2020-09-21 20:00:00|5835.7|5831.7|5839.7|5835.7|5842.3|5838.3|5834.5|5830.5|0
1600718700000|2020-09-21 20:05:00|5839.8|5835.8|5837.2|5833.2|5843.8|5839.8|5836.8|5832.8|0
1600719000000|2020-09-21 20:10:00|5836.8|5832.8|5842.5|5838.5|5843.1|5839.1|5836.5|5832.5|0
1600719300000|2020-09-21 20:15:00|5842.6|5838.6|5842.4|5838.4|5843.8|5839.8|5842|5838|0
1600719600000|2020-09-21 20:20:00|5841.9|5837.9|5839.8|5835.8|5842.1|5838.1|5839.4|5835.4|0
1600719900000|2020-09-21 20:25:00|5840.1|5836.1|5839.3|5835.3|5840.2|5836.2|5838.6|5834.6|0
1600720200000|2020-09-21 20:30:00|5840.7|5836.7|5848.3|5844.3|5848.3|5844.3|5840.5|5836.5|0
1600720500000|2020-09-21 20:35:00|5847.9|5843.9|5847.7|5843.7|5848.9|5844.9|5847|5843|0
1600720800000|2020-09-21 20:40:00|5848.1|5844.1|5846.8|5842.8|5848.5|5844.5|5846.4|5842.4|0
1600721100000|2020-09-21 20:45:00|5846.5|5842.5|5846.6|5842.6|5847.3|5843.3|5845.8|5841.8|0
1600721400000|2020-09-21 20:50:00|5846.9|5842.9|5844.9|5840.9|5846.9|5842.9|5844.6|5840.6|0
1600721700000|2020-09-21 20:55:00|5844.5|5840.5|5839.4|5835.4|5844.9|5840.9|5838.3|5834.3|0
1600722000000|2020-09-21 21:00:00|5839.7|5835.7|5838.2|5834.2|5841.8|5837.8|5836.5|5832.5|0
1600722300000|2020-09-21 21:05:00|5838.3|5834.3|5836.1|5832.1|5838.4|5834.4|5836|5832|0
1600722600000|2020-09-21 21:10:00|5836.3|5832.3|5835.7|5831.7|5836.5|5832.5|5835.6|5831.6|0
1600722900000|2020-09-21 21:15:00|5835.5|5831.5|5835.3|5831.3|5835.7|5831.7|5835.2|5831.2|0
1600723200000|2020-09-21 21:20:00|5835.4|5831.4|5835.4|5831.4|5835.4|5831.4|5835.2|5831.2|0
1600723500000|2020-09-21 21:25:00|5835.3|5831.3|5834.1|5830.1|5835.4|5831.4|5833.9|5829.9|0
1600723800000|2020-09-21 21:30:00|5833.9|5829.9|5832.2|5828.2|5834|5830|5832.1|5828.1|0
1600724100000|2020-09-21 21:35:00|5831.6|5827.6|5831.5|5827.5|5831.8|5827.8|5831.3|5827.3|0
1600724400000|2020-09-21 21:40:00|5831.4|5827.4|5831|5827|5831.4|5827.4|5830.8|5826.8|0
1600724700000|2020-09-21 21:45:00|5831.1|5827.1|5829.9|5825.9|5831.2|5827.2|5829.6|5825.6|0
1600725000000|2020-09-21 21:50:00|5829.8|5825.8|5830.4|5826.4|5831.1|5827.1|5829.8|5825.8|0
1600725300000|2020-09-21 21:55:00|5830.1|5826.1|5830.6|5826.6|5830.8|5826.8|5830.1|5826.1|0
1600725600000|2020-09-21 22:00:00|5833.4|5829.4|5839.4|5835.4|5839.6|5835.6|5830|5826|0
1600725900000|2020-09-21 22:05:00|5839.6|5835.6|5839.9|5835.9|5840.3|5836.3|5836.6|5832.6|0
1600726200000|2020-09-21 22:10:00|5840.1|5836.1|5837.2|5833.2|5840.3|5836.3|5835.8|5831.8|0
1600726500000|2020-09-21 22:15:00|5837.4|5833.4|5836.6|5832.6|5837.6|5833.6|5835.1|5831.1|0
1600726800000|2020-09-21 22:20:00|5837|5833|5838.6|5834.6|5840.3|5836.3|5837|5833|0
1600727100000|2020-09-21 22:25:00|5838.8|5834.8|5836.4|5832.4|5838.8|5834.8|5835.7|5831.7|0
1600727400000|2020-09-21 22:30:00|5836.2|5832.2|5835.9|5831.9|5836.6|5832.6|5834.6|5830.6|0
1600727700000|2020-09-21 22:35:00|5836.1|5832.1|5835.9|5831.9|5837.4|5833.4|5835.9|5831.9|0
1600728000000|2020-09-21 22:40:00|5836.1|5832.1|5837.3|5833.3|5838.4|5834.4|5836.1|5832.1|0
1600728300000|2020-09-21 22:45:00|5837.7|5833.7|5837.3|5833.3|5838.5|5834.5|5836.6|5832.6|0
1600728600000|2020-09-21 22:50:00|5837.5|5833.5|5839.3|5835.3|5840|5836|5835.1|5831.1|0
1600728900000|2020-09-21 22:55:00|5839.5|5835.5|5838.6|5834.6|5839.8|5835.8|5838.5|5834.5|0
1600729200000|2020-09-21 23:00:00|5838.9|5834.9|5836.8|5832.8|5838.9|5834.9|5836|5832|0
1600729500000|2020-09-21 23:05:00|5837|5833|5835.8|5831.8|5837|5833|5834.9|5830.9|0
1600729800000|2020-09-21 23:10:00|5836.2|5832.2|5835.6|5831.6|5836.2|5832.2|5834.7|5830.7|0
1600730100000|2020-09-21 23:15:00|5836|5832|5837.5|5833.5|5838.7|5834.7|5835.6|5831.6|0
1600730400000|2020-09-21 23:20:00|5837.3|5833.3|5836|5832|5839.1|5835.1|5836|5832|0
1600730700000|2020-09-21 23:25:00|5836.4|5832.4|5839.3|5835.3|5839.3|5835.3|5836.4|5832.4|0
1600731000000|2020-09-21 23:30:00|5839.1|5835.1|5842.9|5838.9|5843.6|5839.6|5838.6|5834.6|0
1600731300000|2020-09-21 23:35:00|5843.2|5839.2|5845.9|5841.9|5845.9|5841.9|5842.9|5838.9|0
1600731600000|2020-09-21 23:40:00|5845.8|5841.8|5843.5|5839.5|5845.8|5841.8|5843.3|5839.3|0
1600731900000|2020-09-21 23:45:00|5843.1|5839.1|5843.7|5839.7|5844.2|5840.2|5842.7|5838.7|0
1600732200000|2020-09-21 23:50:00|5843.5|5839.5|5845.4|5841.4|5845.7|5841.7|5842|5838|0
1600732500000|2020-09-21 23:55:00|5845|5841|5848.8|5844.8|5849.9|5845.9|5845|5841|0
1600732800000|2020-09-22 00:00:00|5852.8|5848.8|5843.8|5840.8|5854.8|5850.8|5836.8|5833.8|186
1600733100000|2020-09-22 00:05:00|5844|5841|5846.5|5843.5|5847.8|5844.8|5844|5841|44
1600733400000|2020-09-22 00:10:00|5846.8|5843.8|5848.3|5845.3|5853|5850|5846|5843|94
1600733700000|2020-09-22 00:15:00|5848.5|5845.5|5859.3|5856.3|5859.8|5856.8|5845.3|5842.3|112
1600734000000|2020-09-22 00:20:00|5857.3|5854.3|5858.3|5855.3|5859.3|5856.3|5855|5852|40
1600734300000|2020-09-22 00:25:00|5858|5855|5857|5854|5858.3|5855.3|5854.8|5851.8|9
1600734600000|2020-09-22 00:30:00|5857.3|5854.3|5849.8|5846.8|5858.3|5855.3|5848.8|5845.8|30
1600734900000|2020-09-22 00:35:00|5850|5847|5850|5847|5851.5|5848.5|5845|5842|16
1600735200000|2020-09-22 00:40:00|5850.8|5847.8|5848|5845|5850.8|5847.8|5847|5844|6
1600735500000|2020-09-22 00:45:00|5848.3|5845.3|5848|5845|5849|5846|5843.8|5840.8|10
1600735800000|2020-09-22 00:50:00|5848.8|5845.8|5852.8|5849.8|5853.5|5850.5|5847.8|5844.8|12
1600736100000|2020-09-22 00:55:00|5853.3|5850.3|5851.5|5848.5|5854.3|5851.3|5851.3|5848.3|9
1600736400000|2020-09-22 01:00:00|5851.8|5848.8|5848.3|5845.3|5853.8|5850.8|5845.5|5842.5|9
1600736700000|2020-09-22 01:05:00|5848.5|5845.5|5849.3|5846.3|5849.3|5846.3|5846.3|5843.3|3
1600737000000|2020-09-22 01:10:00|5849|5846|5843|5840|5849|5846|5841.8|5838.8|9
1600737300000|2020-09-22 01:15:00|5842.8|5839.8|5830.3|5827.3|5842.8|5839.8|5829.8|5826.8|18
1600737600000|2020-09-22 01:20:00|5830|5827|5823.8|5820.8|5831.8|5828.8|5822.3|5819.3|31
1600737900000|2020-09-22 01:25:00|5825.3|5822.3|5833.5|5830.5|5835.5|5832.5|5824.8|5821.8|18
1600738200000|2020-09-22 01:30:00|5833.3|5830.3|5832|5829|5834|5831|5828|5825|11
1600738500000|2020-09-22 01:35:00|5831.8|5828.8|5839.3|5836.3|5841.3|5838.3|5831.8|5828.8|22
1600738800000|2020-09-22 01:40:00|5838.8|5835.8|5834.8|5831.8|5840|5837|5831.3|5828.3|31
1600739100000|2020-09-22 01:45:00|5833.5|5830.5|5833|5830|5835.8|5832.8|5830|5827|11
1600739400000|2020-09-22 01:50:00|5832.8|5829.8|5829.5|5826.5|5834.8|5831.8|5828.5|5825.5|12
1600739700000|2020-09-22 01:55:00|5829.8|5826.8|5829.3|5826.3|5832.8|5829.8|5827.5|5824.5|12
1600740000000|2020-09-22 02:00:00|5829.5|5826.5|5830.8|5827.8|5830.8|5827.8|5827.5|5824.5|22
1600740300000|2020-09-22 02:05:00|5830.5|5827.5|5834.3|5831.3|5836|5833|5830.5|5827.5|13
1600740600000|2020-09-22 02:10:00|5834.5|5831.5|5827|5824|5834.5|5831.5|5827|5824|4
1600740900000|2020-09-22 02:15:00|5827.3|5824.3|5820.5|5817.5|5827.8|5824.8|5819.8|5816.8|9
1600741200000|2020-09-22 02:20:00|5820.3|5817.3|5823.5|5820.5|5824.5|5821.5|5820.3|5817.3|12
1600741500000|2020-09-22 02:25:00|5823.3|5820.3|5822.8|5819.8|5826|5823|5822.3|5819.3|2
1600741800000|2020-09-22 02:30:00|5823|5820|5826.8|5823.8|5828|5825|5822.5|5819.5|15
1600742100000|2020-09-22 02:35:00|5826.5|5823.5|5824.5|5821.5|5827.8|5824.8|5824.5|5821.5|3
1600742400000|2020-09-22 02:40:00|5823.8|5820.8|5830.5|5827.5|5832|5829|5823.8|5820.8|8
1600742700000|2020-09-22 02:45:00|5830.3|5827.3|5832|5829|5832|5829|5828|5825|4
1600743000000|2020-09-22 02:50:00|5831.3|5828.3|5828|5825|5833.8|5830.8|5827.3|5824.3|4
1600743300000|2020-09-22 02:55:00|5827.8|5824.8|5833.3|5830.3|5833.3|5830.3|5827.8|5824.8|3
1600743600000|2020-09-22 03:00:00|5833.5|5830.5|5831.5|5828.5|5834.8|5831.8|5830|5827|4
1600743900000|2020-09-22 03:05:00|5832|5829|5837.3|5834.3|5838.3|5835.3|5831.8|5828.8|0
1600744200000|2020-09-22 03:10:00|5837|5834|5838.3|5835.3|5838.8|5835.8|5833.8|5830.8|5
1600744500000|2020-09-22 03:15:00|5838.8|5835.8|5842.3|5839.3|5842.5|5839.5|5837.8|5834.8|4
1600744800000|2020-09-22 03:20:00|5842.5|5839.5|5843.5|5840.5|5847|5844|5841.8|5838.8|1
1600745100000|2020-09-22 03:25:00|5843.8|5840.8|5843.8|5840.8|5845|5842|5842.5|5839.5|5
1600745400000|2020-09-22 03:30:00|5843.5|5840.5|5840.5|5837.5|5843.8|5840.8|5840.3|5837.3|0
1600745700000|2020-09-22 03:35:00|5841.3|5838.3|5844.3|5841.3|5844.5|5841.5|5840|5837|1
1600746000000|2020-09-22 03:40:00|5844|5841|5843|5840|5844.5|5841.5|5842.3|5839.3|2
1600746300000|2020-09-22 03:45:00|5843.3|5840.3|5841.3|5838.3|5843.3|5840.3|5840.8|5837.8|0
1600746600000|2020-09-22 03:50:00|5841.8|5838.8|5840|5837|5841.8|5838.8|5840|5837|0
1600746900000|2020-09-22 03:55:00|5841.3|5838.3|5840.3|5837.3|5842|5839|5840|5837|5
1600747200000|2020-09-22 04:00:00|5840.5|5837.5|5835.3|5832.3|5840.5|5837.5|5835|5832|3
1600747500000|2020-09-22 04:05:00|5835.5|5832.5|5836.8|5833.8|5838.3|5835.3|5834|5831|3
1600747800000|2020-09-22 04:10:00|5836.5|5833.5|5838.5|5835.5|5839.3|5836.3|5835.5|5832.5|0
1600748100000|2020-09-22 04:15:00|5838.3|5835.3|5839|5836|5839|5836|5835.5|5832.5|4
1600748400000|2020-09-22 04:20:00|5839.5|5836.5|5837.3|5834.3|5839.5|5836.5|5836.5|5833.5|3
1600748700000|2020-09-22 04:25:00|5837.8|5834.8|5835.3|5832.3|5837.8|5834.8|5834.5|5831.5|2
1600749000000|2020-09-22 04:30:00|5835|5832|5840.5|5837.5|5840.5|5837.5|5835|5832|1
1600749300000|2020-09-22 04:35:00|5840|5837|5841.5|5838.5|5842.8|5839.8|5839|5836|8
1600749600000|2020-09-22 04:40:00|5841.3|5838.3|5842.5|5839.5|5842.5|5839.5|5838.8|5835.8|3
1600749900000|2020-09-22 04:45:00|5842|5839|5842|5839|5842.5|5839.5|5842|5839|0
1600750200000|2020-09-22 04:50:00|5841.8|5838.8|5842|5839|5844.5|5841.5|5840|5837|1
1600750500000|2020-09-22 04:55:00|5841.8|5838.8|5843.5|5840.5|5843.5|5840.5|5841.5|5838.5|0
1600750800000|2020-09-22 05:00:00|5843.8|5840.8|5839.5|5836.5|5843.8|5840.8|5835.8|5832.8|9
1600751100000|2020-09-22 05:05:00|5838.8|5835.8|5836|5833|5839.5|5836.5|5836|5833|9
1600751400000|2020-09-22 05:10:00|5835.8|5832.8|5838.5|5835.5|5839.8|5836.8|5835.8|5832.8|33
1600751700000|2020-09-22 05:15:00|5838.8|5835.8|5833.5|5830.5|5840|5837|5831.3|5828.3|17
1600752000000|2020-09-22 05:20:00|5833.3|5830.3|5829|5826|5833.5|5830.5|5828.8|5825.8|5
1600752300000|2020-09-22 05:25:00|5829.3|5826.3|5829.8|5826.8|5833.5|5830.5|5829.3|5826.3|15
1600752600000|2020-09-22 05:30:00|5830|5827|5831.8|5828.8|5832|5829|5829.5|5826.5|16
1600752900000|2020-09-22 05:35:00|5831.5|5828.5|5830.5|5827.5|5832.5|5829.5|5829.5|5826.5|13
1600753200000|2020-09-22 05:40:00|5830.8|5827.8|5825.5|5822.5|5832.8|5829.8|5825.5|5822.5|8
1600753500000|2020-09-22 05:45:00|5825.8|5822.8|5820.5|5817.5|5826|5823|5820.5|5817.5|22
1600753800000|2020-09-22 05:50:00|5821|5818|5821.3|5818.3|5822|5819|5819.8|5816.8|22
1600754100000|2020-09-22 05:55:00|5821|5818|5821.5|5818.5|5824.3|5821.3|5820|5817|71
1600754400000|2020-09-22 06:00:00|5822.3|5819.3|5841|5839|5843.3|5841.3|5822.3|5819.3|381
1600754700000|2020-09-22 06:05:00|5840.8|5838.8|5834|5832|5842|5840|5831.3|5829.3|285
1600755000000|2020-09-22 06:10:00|5833.8|5831.8|5839|5837|5839|5837|5831|5829|122
1600755300000|2020-09-22 06:15:00|5839.3|5837.3|5821.3|5819.3|5840.8|5838.8|5820.8|5818.8|191
1600755600000|2020-09-22 06:20:00|5821|5819|5816|5814|5821.5|5819.5|5814.5|5812.5|181
1600755900000|2020-09-22 06:25:00|5815.8|5813.8|5821.5|5819.5|5828.5|5826.5|5814.5|5812.5|155
1600756200000|2020-09-22 06:30:00|5821.8|5819.8|5823.3|5821.3|5826.5|5824.5|5817.5|5815.5|247
1600756500000|2020-09-22 06:35:00|5823.5|5821.5|5820.3|5818.3|5827.3|5825.3|5820.3|5818.3|229
1600756800000|2020-09-22 06:40:00|5820.5|5818.5|5818.5|5816.5|5824|5822|5818|5816|140
1600757100000|2020-09-22 06:45:00|5818.8|5816.8|5821|5819|5825|5823|5818.5|5816.5|206
1600757400000|2020-09-22 06:50:00|5821.3|5819.3|5819.5|5817.5|5823|5821|5817.3|5815.3|150
1600757700000|2020-09-22 06:55:00|5819.8|5817.8|5839|5837|5842.3|5840.3|5819|5817|798
1600758000000|2020-09-22 07:00:00|5838.8|5836.8|5840.8|5839.8|5840.8|5839.8|5826|5825|3372
1600758300000|2020-09-22 07:05:00|5841.8|5840.8|5834.8|5833.8|5845.3|5844.3|5831.8|5830.8|2309
1600758600000|2020-09-22 07:10:00|5834.5|5833.5|5830.8|5829.8|5838|5837|5825.3|5824.3|1834
1600758900000|2020-09-22 07:15:00|5830.3|5829.3|5823.5|5822.5|5837.3|5836.3|5815.8|5814.8|1493
1600759200000|2020-09-22 07:20:00|5823.3|5822.3|5832.3|5831.3|5839.3|5838.3|5821.3|5820.3|1361
1600759500000|2020-09-22 07:25:00|5832.5|5831.5|5829.8|5828.8|5834.5|5833.5|5822.5|5821.5|1108
1600759800000|2020-09-22 07:30:00|5830|5829|5828.3|5827.3|5839|5838|5822.8|5821.8|1412
1600760100000|2020-09-22 07:35:00|5828|5827|5829|5828|5832.5|5831.5|5821.3|5820.3|1337
1600760400000|2020-09-22 07:40:00|5828.4|5827.4|5828.2|5827.2|5833.2|5832.2|5826.7|5825.7|1078
1600760700000|2020-09-22 07:45:00|5828.7|5827.7|5839.7|5838.7|5842.9|5841.9|5828.7|5827.7|1308
1600761000000|2020-09-22 07:50:00|5839.4|5838.4|5833.9|5832.9|5844.9|5843.9|5833.9|5832.9|1110
1600761300000|2020-09-22 07:55:00|5833.7|5832.7|5830.9|5829.9|5836.2|5835.2|5827.2|5826.2|1668
1600761600000|2020-09-22 08:00:00|5831.4|5830.4|5830.4|5829.4|5839.7|5838.7|5829.7|5828.7|955
1600761900000|2020-09-22 08:05:00|5830.2|5829.2|5827.2|5826.2|5832.2|5831.2|5822.4|5821.4|1228
1600762200000|2020-09-22 08:10:00|5826.7|5825.7|5820.2|5819.2|5827.2|5826.2|5817.4|5816.4|1064
1600762500000|2020-09-22 08:15:00|5819.9|5818.9|5814.7|5813.7|5824.2|5823.2|5814.7|5813.7|810
1600762800000|2020-09-22 08:20:00|5814.9|5813.9|5804.4|5803.4|5814.9|5813.9|5803.7|5802.7|1213
1600763100000|2020-09-22 08:25:00|5804.7|5803.7|5808.4|5807.4|5809.2|5808.2|5799.2|5798.2|1106
1600763400000|2020-09-22 08:30:00|5808.7|5807.7|5807.9|5806.9|5809.4|5808.4|5804.2|5803.2|951
1600763700000|2020-09-22 08:35:00|5807.7|5806.7|5803.7|5802.7|5809.7|5808.7|5801.2|5800.2|686
1600764000000|2020-09-22 08:40:00|5803.9|5802.9|5803.7|5802.7|5807.7|5806.7|5800.4|5799.4|654
1600764300000|2020-09-22 08:45:00|5802.9|5801.9|5800.7|5799.7|5806.7|5805.7|5800.2|5799.2|449
1600764600000|2020-09-22 08:50:00|5800.4|5799.4|5798.4|5797.4|5800.4|5799.4|5793.7|5792.7|581
1600764900000|2020-09-22 08:55:00|5798.7|5797.7|5803.4|5802.4|5804.2|5803.2|5798.4|5797.4|468
1600765200000|2020-09-22 09:00:00|5803.7|5802.7|5803.2|5802.2|5803.7|5802.7|5798.2|5797.2|568
1600765500000|2020-09-22 09:05:00|5803.7|5802.7|5812.2|5811.2|5812.2|5811.2|5801.9|5800.9|463
1600765800000|2020-09-22 09:10:00|5812.4|5811.4|5820.2|5819.2|5822.4|5821.4|5812.2|5811.2|646
1600766100000|2020-09-22 09:15:00|5820.7|5819.7|5819.7|5818.7|5823.7|5822.7|5818.4|5817.4|445
1600766400000|2020-09-22 09:20:00|5819.4|5818.4|5825.2|5824.2|5826.2|5825.2|5818.2|5817.2|384
1600766700000|2020-09-22 09:25:00|5825.4|5824.4|5825.7|5824.7|5829.4|5828.4|5822.7|5821.7|534
1600767000000|2020-09-22 09:30:00|5825.4|5824.4|5822.2|5821.2|5827.4|5826.4|5822.2|5821.2|358
1600767300000|2020-09-22 09:35:00|5822.4|5821.4|5823.7|5822.7|5825.4|5824.4|5821.2|5820.2|371
1600767600000|2020-09-22 09:40:00|5823.4|5822.4|5829.2|5828.2|5829.7|5828.7|5823.4|5822.4|386
1600767900000|2020-09-22 09:45:00|5828.9|5827.9|5825.7|5824.7|5830.2|5829.2|5823.7|5822.7|290
1600768200000|2020-09-22 09:50:00|5826.2|5825.2|5824.2|5823.2|5830.2|5829.2|5824.2|5823.2|345
1600768500000|2020-09-22 09:55:00|5824.4|5823.4|5827.2|5826.2|5829.2|5828.2|5822.2|5821.2|301
1600768800000|2020-09-22 10:00:00|5826.2|5825.2|5824.2|5823.2|5828.2|5827.2|5820.7|5819.7|365
1600769100000|2020-09-22 10:05:00|5824.4|5823.4|5819.7|5818.7|5824.9|5823.9|5819.2|5818.2|290
1600769400000|2020-09-22 10:10:00|5819.9|5818.9|5820.2|5819.2|5821.4|5820.4|5818.2|5817.2|323
1600769700000|2020-09-22 10:15:00|5819.9|5818.9|5819.7|5818.7|5821.9|5820.9|5817.4|5816.4|597
1600770000000|2020-09-22 10:20:00|5819.9|5818.9|5830.2|5829.2|5832.2|5831.2|5819.9|5818.9|481
1600770300000|2020-09-22 10:25:00|5830.7|5829.7|5825.7|5824.7|5831.2|5830.2|5825.2|5824.2|311
1600770600000|2020-09-22 10:30:00|5825.4|5824.4|5825.2|5824.2|5826.9|5825.9|5822.7|5821.7|698
1600770900000|2020-09-22 10:35:00|5824.9|5823.9|5823.9|5822.9|5830.2|5829.2|5823.9|5822.9|301
1600771200000|2020-09-22 10:40:00|5824.2|5823.2|5827.4|5826.4|5829.7|5828.7|5822.7|5821.7|549
1600771500000|2020-09-22 10:45:00|5827.2|5826.2|5820.7|5819.7|5827.4|5826.4|5820.2|5819.2|256
1600771800000|2020-09-22 10:50:00|5820.4|5819.4|5816.4|5815.4|5821.9|5820.9|5815.7|5814.7|444
1600772100000|2020-09-22 10:55:00|5816.7|5815.7|5813.7|5812.7|5821.7|5820.7|5812.9|5811.9|661
1600772400000|2020-09-22 11:00:00|5814.7|5813.7|5814.9|5813.9|5818.7|5817.7|5813.2|5812.2|580
1600772700000|2020-09-22 11:05:00|5814.7|5813.7|5816.2|5815.2|5817.2|5816.2|5812.7|5811.7|368
1600773000000|2020-09-22 11:10:00|5815.9|5814.9|5819.9|5818.9|5820.7|5819.7|5815.2|5814.2|364
1600773300000|2020-09-22 11:15:00|5820.2|5819.2|5828.7|5827.7|5828.9|5827.9|5819.7|5818.7|409
1600773600000|2020-09-22 11:20:00|5828.4|5827.4|5830.7|5829.7|5830.7|5829.7|5826.7|5825.7|234
1600773900000|2020-09-22 11:25:00|5830.4|5829.4|5830.4|5829.4|5831.9|5830.9|5827.9|5826.9|367
1600774200000|2020-09-22 11:30:00|5830.7|5829.7|5832.2|5831.2|5832.7|5831.7|5829.7|5828.7|318
1600774500000|2020-09-22 11:35:00|5831.9|5830.9|5834.4|5833.4|5838.9|5837.9|5831.7|5830.7|352
1600774800000|2020-09-22 11:40:00|5834.7|5833.7|5828|5827|5835.5|5834.5|5828|5827|482
1600775100000|2020-09-22 11:45:00|5828.2|5827.2|5824|5823|5829|5828|5824|5823|504
1600775400000|2020-09-22 11:50:00|5823.5|5822.5|5815|5814|5825|5824|5813.2|5812.2|971
1600775700000|2020-09-22 11:55:00|5815.2|5814.2|5819.7|5818.7|5820.7|5819.7|5814|5813|537
1600776000000|2020-09-22 12:00:00|5819.5|5818.5|5820.5|5819.5|5826|5825|5819|5818|459
1600776300000|2020-09-22 12:05:00|5820.2|5819.2|5822.5|5821.5|5823.7|5822.7|5819.5|5818.5|330
1600776600000|2020-09-22 12:10:00|5822.7|5821.7|5827.7|5826.7|5827.7|5826.7|5820.5|5819.5|907
1600776900000|2020-09-22 12:15:00|5828|5827|5827|5826|5830|5829|5825|5824|389
1600777200000|2020-09-22 12:20:00|5827.2|5826.2|5824.5|5823.5|5827.7|5826.7|5822.5|5821.5|318
1600777500000|2020-09-22 12:25:00|5824.7|5823.7|5826.5|5825.5|5827|5826|5822.2|5821.2|355
1600777800000|2020-09-22 12:30:00|5827|5826|5832|5831|5834.5|5833.5|5825.7|5824.7|524
1600778100000|2020-09-22 12:35:00|5831.7|5830.7|5836.5|5835.5|5836.5|5835.5|5828|5827|552
1600778400000|2020-09-22 12:40:00|5836.2|5835.2|5835.7|5834.7|5838.5|5837.5|5834.2|5833.2|672
1600778700000|2020-09-22 12:45:00|5835.5|5834.5|5833.5|5832.5|5835.7|5834.7|5831.5|5830.5|550
1600779000000|2020-09-22 12:50:00|5833.2|5832.2|5832.2|5831.2|5835.5|5834.5|5831.5|5830.5|507
1600779300000|2020-09-22 12:55:00|5832|5831|5830.2|5829.2|5833.7|5832.7|5830|5829|484
1600779600000|2020-09-22 13:00:00|5830.5|5829.5|5836|5835|5837|5836|5830|5829|537
1600779900000|2020-09-22 13:05:00|5835.5|5834.5|5844.5|5843.5|5844.7|5843.7|5834.5|5833.5|465
1600780200000|2020-09-22 13:10:00|5844|5843|5845.5|5844.5|5847|5846|5844|5843|615
1600780500000|2020-09-22 13:15:00|5845.7|5844.7|5843.7|5842.7|5845.7|5844.7|5840.5|5839.5|673
1600780800000|2020-09-22 13:20:00|5844|5843|5846|5845|5847.5|5846.5|5841|5840|542
1600781100000|2020-09-22 13:25:00|5845.7|5844.7|5850.5|5849.5|5851.5|5850.5|5845.7|5844.7|732
1600781400000|2020-09-22 13:30:00|5850|5849|5852.7|5851.7|5853.7|5852.7|5842.7|5841.7|1061
1600781700000|2020-09-22 13:35:00|5852.5|5851.5|5860.5|5859.5|5861|5860|5849.2|5848.2|943
1600782000000|2020-09-22 13:40:00|5861|5860|5858.5|5857.5|5868|5867|5855.7|5854.7|1158
1600782300000|2020-09-22 13:45:00|5858.7|5857.7|5850|5849|5862.2|5861.2|5849.7|5848.7|919
1600782600000|2020-09-22 13:50:00|5849.7|5848.7|5845|5844|5850.2|5849.2|5843.2|5842.2|771
1600782900000|2020-09-22 13:55:00|5844.7|5843.7|5843|5842|5848|5847|5841.5|5840.5|958
1600783200000|2020-09-22 14:00:00|5842.2|5841.2|5850|5849|5851.5|5850.5|5842|5841|1241
1600783500000|2020-09-22 14:05:00|5849.5|5848.5|5850|5849|5853.5|5852.5|5846|5845|877
1600783800000|2020-09-22 14:10:00|5850.4|5849.4|5852.4|5851.4|5852.9|5851.9|5844.4|5843.4|929
1600784100000|2020-09-22 14:15:00|5852.1|5851.1|5859.9|5858.9|5860.1|5859.1|5851.9|5850.9|664
1600784400000|2020-09-22 14:20:00|5860.1|5859.1|5854.9|5853.9|5860.9|5859.9|5854.4|5853.4|622
1600784700000|2020-09-22 14:25:00|5855.1|5854.1|5861.9|5860.9|5862.4|5861.4|5850.6|5849.6|1005
1600785000000|2020-09-22 14:30:00|5862.1|5861.1|5869.6|5868.6|5870.4|5869.4|5861.9|5860.9|1379
1600785300000|2020-09-22 14:35:00|5869.9|5868.9|5865.9|5864.9|5873.9|5872.9|5865.1|5864.1|1218
1600785600000|2020-09-22 14:40:00|5865.6|5864.6|5858.4|5857.4|5868.4|5867.4|5856.9|5855.9|1056
1600785900000|2020-09-22 14:45:00|5858.1|5857.1|5850.4|5849.4|5860.4|5859.4|5850.1|5849.1|1088
1600786200000|2020-09-22 14:50:00|5850.1|5849.1|5849.9|5848.9|5855.4|5854.4|5849.9|5848.9|1067
1600786500000|2020-09-22 14:55:00|5849.6|5848.6|5838.6|5837.6|5850.4|5849.4|5838.4|5837.4|1472
1600786800000|2020-09-22 15:00:00|5837.6|5836.6|5830.9|5829.9|5842.4|5841.4|5829.9|5828.9|1632
1600787100000|2020-09-22 15:05:00|5831.4|5830.4|5839.4|5838.4|5839.9|5838.9|5827.9|5826.9|1555
1600787400000|2020-09-22 15:10:00|5839.6|5838.6|5849.9|5848.9|5852.4|5851.4|5838.1|5837.1|2405
1600787700000|2020-09-22 15:15:00|5848.9|5847.9|5860.4|5859.4|5861.9|5860.9|5848.4|5847.4|2286
1600788000000|2020-09-22 15:20:00|5860.1|5859.1|5855.4|5854.4|5861.6|5860.6|5853.9|5852.9|1596
1600788300000|2020-09-22 15:25:00|5855.1|5854.1|5854.1|5852.1|5855.4|5854.4|5845.4|5844.4|3122
1600788600000|2020-09-22 15:30:00|5854.4|5852.4|5833.9|5831.9|5856.1|5854.1|5828.4|5826.4|6725
1600788900000|2020-09-22 15:35:00|5834.1|5832.1|5832.1|5830.1|5835.4|5833.4|5825.9|5823.9|2590
1600789200000|2020-09-22 15:40:00|5831.4|5829.4|5834.4|5832.4|5835.6|5833.6|5829.4|5827.4|1762
1600789500000|2020-09-22 15:45:00|5834.1|5832.1|5843.9|5841.9|5844.1|5842.1|5831.9|5829.9|1126
1600789800000|2020-09-22 15:50:00|5844.1|5842.1|5845.9|5843.9|5846.1|5844.1|5841.1|5839.1|985
1600790100000|2020-09-22 15:55:00|5846.1|5844.1|5850.4|5848.4|5851.1|5849.1|5844.9|5842.9|694
1600790400000|2020-09-22 16:00:00|5850.6|5848.6|5855.9|5853.9|5855.9|5853.9|5849.6|5847.6|577
1600790700000|2020-09-22 16:05:00|5856.6|5854.6|5857.9|5855.9|5859.4|5857.4|5855.4|5853.4|681
1600791000000|2020-09-22 16:10:00|5857.6|5855.6|5856.4|5854.4|5860.4|5858.4|5854.4|5852.4|593
1600791300000|2020-09-22 16:15:00|5856.1|5854.1|5848.9|5846.9|5856.1|5854.1|5848.1|5846.1|319
1600791600000|2020-09-22 16:20:00|5849.1|5847.1|5849.6|5847.6|5850.9|5848.9|5847.4|5845.4|239
1600791900000|2020-09-22 16:25:00|5849.9|5847.9|5851.4|5849.4|5853.1|5851.1|5846.9|5844.9|244
1600792200000|2020-09-22 16:30:00|5851.6|5849.6|5847.1|5845.1|5854.6|5852.6|5847.1|5845.1|122
1600792500000|2020-09-22 16:35:00|5847.4|5845.4|5849.4|5847.4|5851.1|5849.1|5845.9|5843.9|73
1600792800000|2020-09-22 16:40:00|5849.1|5847.1|5847.9|5845.9|5849.9|5847.9|5847.1|5845.1|85
1600793100000|2020-09-22 16:45:00|5847.6|5845.6|5839.6|5837.6|5847.9|5845.9|5838.9|5836.9|275
1600793400000|2020-09-22 16:50:00|5839.9|5837.9|5838.6|5836.6|5842.9|5840.9|5836.6|5834.6|186
1600793700000|2020-09-22 16:55:00|5838.4|5836.4|5835.9|5833.9|5838.6|5836.6|5830.6|5828.6|209
1600794000000|2020-09-22 17:00:00|5835.6|5833.6|5838.1|5836.1|5839.1|5837.1|5835.6|5833.6|59
1600794300000|2020-09-22 17:05:00|5838.4|5836.4|5841.6|5839.6|5841.6|5839.6|5836.6|5834.6|40
1600794600000|2020-09-22 17:10:00|5841.4|5839.4|5843.4|5841.4|5844.4|5842.4|5840.9|5838.9|155
1600794900000|2020-09-22 17:15:00|5843.1|5841.1|5846.6|5844.6|5846.9|5844.9|5842.1|5840.1|66
1600795200000|2020-09-22 17:20:00|5846.9|5844.9|5849.9|5847.9|5850.1|5848.1|5845.9|5843.9|79
1600795500000|2020-09-22 17:25:00|5850.1|5848.1|5851.1|5849.1|5851.6|5849.6|5847.9|5845.9|82
1600795800000|2020-09-22 17:30:00|5850.9|5848.9|5851.6|5849.6|5852.6|5850.6|5850.4|5848.4|123
1600796100000|2020-09-22 17:35:00|5852.1|5850.1|5854.4|5852.4|5854.4|5852.4|5849.4|5847.4|126
1600796400000|2020-09-22 17:40:00|5854.9|5852.9|5856.9|5854.9|5857.4|5855.4|5852.4|5850.4|262
1600796700000|2020-09-22 17:45:00|5857.4|5855.4|5860.9|5858.9|5861.4|5859.4|5855.4|5853.4|268
1600797000000|2020-09-22 17:50:00|5860.6|5858.6|5861.4|5859.4|5861.9|5859.9|5858.4|5856.4|169
1600797300000|2020-09-22 17:55:00|5861.6|5859.6|5862.6|5860.6|5863.1|5861.1|5859.4|5857.4|219
1600797600000|2020-09-22 18:00:00|5862.9|5860.9|5870.6|5868.6|5870.6|5868.6|5862.9|5860.9|238
1600797900000|2020-09-22 18:05:00|5870.4|5868.4|5869.9|5867.9|5871.4|5869.4|5868.9|5866.9|255
1600798200000|2020-09-22 18:10:00|5869.4|5867.4|5872.4|5870.4|5872.6|5870.6|5867.9|5865.9|264
1600798500000|2020-09-22 18:15:00|5872.6|5870.6|5873.6|5871.6|5874.1|5872.1|5870.6|5868.6|276
1600798800000|2020-09-22 18:20:00|5873.4|5871.4|5868.9|5866.9|5873.4|5871.4|5867.1|5865.1|150
1600799100000|2020-09-22 18:25:00|5869.1|5867.1|5871.1|5869.1|5871.4|5869.4|5868.1|5866.1|149
1600799400000|2020-09-22 18:30:00|5871.4|5869.4|5867.1|5865.1|5872.9|5870.9|5866.9|5864.9|161
1600799700000|2020-09-22 18:35:00|5866.9|5864.9|5871.6|5869.6|5872.9|5870.9|5866.6|5864.6|215
1600800000000|2020-09-22 18:40:00|5871.4|5869.4|5870.9|5868.9|5874.1|5872.1|5869.1|5867.1|190
1600800300000|2020-09-22 18:45:00|5870.6|5868.6|5870.4|5868.4|5871.9|5869.9|5869.1|5867.1|163
1600800600000|2020-09-22 18:50:00|5870.6|5868.6|5868.6|5866.6|5870.9|5868.9|5867.9|5865.9|164
1600800900000|2020-09-22 18:55:00|5868.4|5866.4|5869.1|5867.1|5872.4|5870.4|5867.1|5865.1|269
1600801200000|2020-09-22 19:00:00|5869.4|5867.4|5867.6|5865.6|5869.4|5867.4|5866.4|5864.4|165
1600801500000|2020-09-22 19:05:00|5867.9|5865.9|5872.6|5870.6|5872.9|5870.9|5867.1|5865.1|136
1600801800000|2020-09-22 19:10:00|5872.4|5870.4|5869.9|5867.9|5872.9|5870.9|5869.4|5867.4|92
1600802100000|2020-09-22 19:15:00|5869.6|5867.6|5870.1|5868.1|5870.6|5868.6|5866.4|5864.4|115
1600802400000|2020-09-22 19:20:00|5869.9|5867.9|5870.9|5868.9|5872.1|5870.1|5867.9|5865.9|79
1600802700000|2020-09-22 19:25:00|5871.1|5869.1|5873.9|5871.9|5875.4|5873.4|5871.1|5869.1|161
1600803000000|2020-09-22 19:30:00|5874.1|5872.1|5869.6|5867.6|5874.4|5872.4|5867.9|5865.9|269
1600803300000|2020-09-22 19:35:00|5869.4|5867.4|5872.6|5870.6|5873.4|5871.4|5868.6|5866.6|164
1600803600000|2020-09-22 19:40:00|5872.4|5870.4|5875.4|5873.4|5876.4|5874.4|5872.4|5870.4|291
1600803900000|2020-09-22 19:45:00|5875.6|5873.6|5893.4|5891.4|5893.9|5891.9|5875.6|5873.6|1054
1600804200000|2020-09-22 19:50:00|5890.4|5888.4|5892.9|5890.9|5892.9|5890.9|5886.9|5884.9|1498
1600804500000|2020-09-22 19:55:00|5892.6|5890.6|5889.6|5885.6|5894.6|5892.6|5887.9|5884.8|799
1600804800000|2020-09-22 20:00:00|5890|5886|5888.3|5884.3|5890.4|5886.4|5887.5|5883.5|0
1600805100000|2020-09-22 20:05:00|5887.9|5883.9|5882.2|5878.2|5887.9|5883.9|5881.6|5877.6|0
1600805400000|2020-09-22 20:10:00|5881.8|5877.8|5882.3|5878.3|5883.8|5879.8|5877.1|5873.1|0
1600805700000|2020-09-22 20:15:00|5882.4|5878.4|5884.1|5880.1|5884.9|5880.9|5882.4|5878.4|0
1600806000000|2020-09-22 20:20:00|5884.4|5880.4|5884.3|5880.3|5884.5|5880.5|5884.1|5880.1|0
1600806300000|2020-09-22 20:25:00|5884.2|5880.2|5884.7|5880.7|5884.9|5880.9|5884|5880|0
1600806600000|2020-09-22 20:30:00|5884.2|5880.2|5884.2|5880.2|5886.7|5882.7|5883.6|5879.6|0
1600806900000|2020-09-22 20:35:00|5883.9|5879.9|5881.5|5877.5|5884.9|5880.9|5879.7|5875.7|0
1600807200000|2020-09-22 20:40:00|5881.1|5877.1|5882.7|5878.7|5883.5|5879.5|5880.7|5876.7|0
1600807500000|2020-09-22 20:45:00|5882.3|5878.3|5881.8|5877.8|5883.4|5879.4|5881.5|5877.5|0
1600807800000|2020-09-22 20:50:00|5882.2|5878.2|5883.3|5879.3|5883.3|5879.3|5881.8|5877.8|0
1600808100000|2020-09-22 20:55:00|5882.9|5878.9|5884.5|5880.5|5886.1|5882.1|5882.5|5878.5|0
1600808400000|2020-09-22 21:00:00|5884.4|5880.4|5883.9|5879.9|5884.6|5880.6|5883.5|5879.5|0
1600808700000|2020-09-22 21:05:00|5884.4|5880.4|5884.6|5880.6|5884.6|5880.6|5884.4|5880.4|0
1600809000000|2020-09-22 21:10:00|5884.7|5880.7|5884.4|5880.4|5884.7|5880.7|5884.3|5880.3|0
1600809300000|2020-09-22 21:15:00|5884.5|5880.5|5884.6|5880.6|5884.6|5880.6|5884.5|5880.5|0
1600809600000|2020-09-22 21:20:00|5884.3|5880.3|5884.3|5880.3|5884.4|5880.4|5884.3|5880.3|0
1600809900000|2020-09-22 21:25:00|5884.5|5880.5|5884.3|5880.3|5884.6|5880.6|5884.3|5880.3|0
1600810200000|2020-09-22 21:30:00|5883.8|5879.8|5884.5|5880.5|5885|5881|5883.5|5879.5|0
1600810500000|2020-09-22 21:35:00|5884.1|5880.1|5883.8|5879.8|5884.5|5880.5|5883.8|5879.8|0
1600810800000|2020-09-22 21:40:00|5884.1|5880.1|5884.3|5880.3|5884.4|5880.4|5883.9|5879.9|0
1600811100000|2020-09-22 21:45:00|5884.2|5880.2|5884.8|5880.8|5884.8|5880.8|5883.9|5879.9|0
1600811400000|2020-09-22 21:50:00|5884.7|5880.7|5885.5|5881.5|5885.9|5881.9|5884.7|5880.7|0
1600811700000|2020-09-22 21:55:00|5885.6|5881.6|5885.4|5881.4|5886.3|5882.3|5885.4|5881.4|0
1600812000000|2020-09-22 22:00:00|5887.1|5883.1|5884.6|5880.6|5889.1|5885.1|5884.4|5880.4|0
1600812300000|2020-09-22 22:05:00|5884.4|5880.4|5885.9|5881.9|5885.9|5881.9|5884|5880|0
1600812600000|2020-09-22 22:10:00|5886.3|5882.3|5884.6|5880.6|5886.4|5882.4|5884.2|5880.2|0
1600812900000|2020-09-22 22:15:00|5884.4|5880.4|5880.4|5876.4|5885|5881|5878.1|5874.1|0
1600813200000|2020-09-22 22:20:00|5880.7|5876.7|5881.8|5877.8|5882.2|5878.2|5879.2|5875.2|0
1600813500000|2020-09-22 22:25:00|5881.7|5877.7|5882.5|5878.5|5882.5|5878.5|5881|5877|0
1600813800000|2020-09-22 22:30:00|5882.7|5878.7|5888.2|5884.2|5889.8|5885.8|5882.7|5878.7|0
1600814100000|2020-09-22 22:35:00|5888.4|5884.4|5885.5|5881.5|5890.1|5886.1|5884.2|5880.2|0
1600814400000|2020-09-22 22:40:00|5885.3|5881.3|5881.7|5877.7|5885.3|5881.3|5880.7|5876.7|0
1600814700000|2020-09-22 22:45:00|5882.1|5878.1|5880.7|5876.7|5884.2|5880.2|5879.5|5875.5|0
1600815000000|2020-09-22 22:50:00|5881.2|5877.2|5879.8|5875.8|5881.2|5877.2|5877|5873|0
1600815300000|2020-09-22 22:55:00|5879.9|5875.9|5877.4|5873.4|5880.1|5876.1|5876.5|5872.5|0
1600815600000|2020-09-22 23:00:00|5877.2|5873.2|5876|5872|5878.4|5874.4|5875|5871|0
1600815900000|2020-09-22 23:05:00|5876.2|5872.2|5877.1|5873.1|5877.7|5873.7|5875.4|5871.4|0
1600816200000|2020-09-22 23:10:00|5877.3|5873.3|5877.8|5873.8|5878.2|5874.2|5875.1|5871.1|0
1600816500000|2020-09-22 23:15:00|5878|5874|5877.1|5873.1|5879|5875|5876.9|5872.9|0
1600816800000|2020-09-22 23:20:00|5876.7|5872.7|5879.2|5875.2|5879.5|5875.5|5875.7|5871.7|0
1600817100000|2020-09-22 23:25:00|5879.4|5875.4|5878.9|5874.9|5879.5|5875.5|5877.8|5873.8|0
1600817400000|2020-09-22 23:30:00|5879.3|5875.3|5877.7|5873.7|5880.3|5876.3|5877.5|5873.5|0
1600817700000|2020-09-22 23:35:00|5877.3|5873.3|5880.7|5876.7|5881.4|5877.4|5877.3|5873.3|0
1600818000000|2020-09-22 23:40:00|5881.1|5877.1|5884.6|5880.6|5885.5|5881.5|5880.7|5876.7|0
1600818300000|2020-09-22 23:45:00|5884.8|5880.8|5885.1|5881.1|5885.9|5881.9|5883.3|5879.3|0
1600818600000|2020-09-22 23:50:00|5885.3|5881.3|5888.1|5884.1|5888.9|5884.9|5885.3|5881.3|0
1600818900000|2020-09-22 23:55:00|5888.3|5884.3|5898.3|5894.3|5898.3|5894.3|5888.1|5884.1|0
1600819200000|2020-09-23 00:00:00|5897.9|5893.9|5894.9|5891.9|5902.9|5899.9|5889.1|5885.7|334
1600819500000|2020-09-23 00:05:00|5895.1|5892.1|5897.1|5894.1|5899.9|5896.9|5889.4|5886.4|118
1600819800000|2020-09-23 00:10:00|5897.9|5894.9|5893.9|5890.9|5899.4|5896.4|5892.9|5889.9|53
1600820100000|2020-09-23 00:15:00|5894.1|5891.1|5898.6|5895.6|5903.4|5900.4|5891.1|5888.1|124
1600820400000|2020-09-23 00:20:00|5898.4|5895.4|5894.4|5891.4|5898.6|5895.6|5894.1|5891.1|24
1600820700000|2020-09-23 00:25:00|5894.1|5891.1|5896.6|5893.6|5897.9|5894.9|5893.9|5890.9|11
1600821000000|2020-09-23 00:30:00|5896.4|5893.4|5894.9|5891.9|5898.4|5895.4|5890.6|5887.6|63
1600821300000|2020-09-23 00:35:00|5895.6|5892.6|5891.9|5888.9|5895.6|5892.6|5890.4|5887.4|13
1600821600000|2020-09-23 00:40:00|5891.6|5888.6|5895.1|5892.1|5895.9|5892.9|5891.6|5888.6|10
1600821900000|2020-09-23 00:45:00|5894.9|5891.9|5885.9|5882.9|5896.6|5893.6|5882.6|5879.6|57
1600822200000|2020-09-23 00:50:00|5885.6|5882.6|5883.1|5880.1|5886.1|5883.1|5882.9|5879.9|6
1600822500000|2020-09-23 00:55:00|5883.6|5880.6|5879.1|5876.1|5886.4|5883.4|5879.1|5876.1|31
1600822800000|2020-09-23 01:00:00|5879.4|5876.4|5881.6|5878.6|5882.1|5879.1|5877.4|5874.4|69
1600823100000|2020-09-23 01:05:00|5881.4|5878.4|5880.6|5877.6|5881.6|5878.6|5878.4|5875.4|4
1600823400000|2020-09-23 01:10:00|5880.9|5877.9|5878.1|5875.1|5880.9|5877.9|5877.1|5874.1|7
1600823700000|2020-09-23 01:15:00|5877.9|5874.9|5882.4|5879.4|5884.4|5881.4|5877.6|5874.6|19
1600824000000|2020-09-23 01:20:00|5882.6|5879.6|5882.1|5879.1|5885.1|5882.1|5878.6|5875.6|43
1600824300000|2020-09-23 01:25:00|5881.9|5878.9|5879.9|5876.9|5882.4|5879.4|5878.4|5875.4|5
1600824600000|2020-09-23 01:30:00|5879.6|5876.6|5886.1|5883.1|5888.4|5885.4|5878.4|5875.4|10
1600824900000|2020-09-23 01:35:00|5886.4|5883.4|5887.6|5884.6|5891.1|5888.1|5886.4|5883.4|13
1600825200000|2020-09-23 01:40:00|5887.9|5884.9|5884.4|5881.4|5889.1|5886.1|5884.4|5881.4|2
1600825500000|2020-09-23 01:45:00|5884.1|5881.1|5890.4|5887.4|5890.4|5887.4|5883.9|5880.9|2
1600825800000|2020-09-23 01:50:00|5890.6|5887.6|5890.9|5887.9|5890.9|5887.9|5888.4|5885.4|6
1600826100000|2020-09-23 01:55:00|5891.1|5888.1|5893.1|5890.1|5894.1|5891.1|5890.1|5887.1|26
1600826400000|2020-09-23 02:00:00|5892.9|5889.9|5892.4|5889.4|5896.1|5893.1|5892.1|5889.1|16
1600826700000|2020-09-23 02:05:00|5892.1|5889.1|5886.9|5883.9|5892.4|5889.4|5886.6|5883.6|7
1600827000000|2020-09-23 02:10:00|5887.1|5884.1|5886.6|5883.6|5888.1|5885.1|5886.4|5883.4|6
1600827300000|2020-09-23 02:15:00|5886.4|5883.4|5888.9|5885.9|5890.4|5887.4|5886.4|5883.4|4
1600827600000|2020-09-23 02:20:00|5889.1|5886.1|5884.6|5881.6|5891.1|5888.1|5883.4|5880.4|19
1600827900000|2020-09-23 02:25:00|5884.4|5881.4|5885.4|5882.4|5888.6|5885.6|5883.4|5880.4|23
1600828200000|2020-09-23 02:30:00|5885.1|5882.1|5886.1|5883.1|5886.1|5883.1|5879.6|5876.6|6
1600828500000|2020-09-23 02:35:00|5886.4|5883.4|5882.6|5879.6|5889.4|5886.4|5881.4|5878.4|79
1600828800000|2020-09-23 02:40:00|5882.9|5879.9|5882.1|5879.1|5883.9|5880.9|5881.4|5878.4|4
1600829100000|2020-09-23 02:45:00|5881.9|5878.9|5882.9|5879.9|5883.6|5880.6|5879.9|5876.9|15
1600829400000|2020-09-23 02:50:00|5883.1|5880.1|5883.1|5880.1|5885.4|5882.4|5879.9|5876.9|56
1600829700000|2020-09-23 02:55:00|5883.4|5880.4|5882.6|5879.6|5887.6|5884.6|5882.4|5879.4|5
1600830000000|2020-09-23 03:00:00|5882.9|5879.9|5881.1|5878.1|5883.4|5880.4|5881.1|5878.1|1
1600830300000|2020-09-23 03:05:00|5880.9|5877.9|5880.6|5877.6|5881.4|5878.4|5879.9|5876.9|4
1600830600000|2020-09-23 03:10:00|5880.9|5877.9|5882.9|5879.9|5885.4|5882.4|5880.9|5877.9|0
1600830900000|2020-09-23 03:15:00|5883.1|5880.1|5890.1|5887.1|5890.1|5887.1|5882.9|5879.9|9
1600831200000|2020-09-23 03:20:00|5889.1|5886.1|5889.4|5886.4|5890.1|5887.1|5888.6|5885.6|1
1600831500000|2020-09-23 03:25:00|5889.6|5886.6|5889.1|5886.1|5889.6|5886.6|5888.6|5885.6|0
1600831800000|2020-09-23 03:30:00|5889.4|5886.4|5890.9|5887.9|5891.4|5888.4|5889.4|5886.4|3
1600832100000|2020-09-23 03:35:00|5890.6|5887.6|5888.9|5885.9|5891.1|5888.1|5888.9|5885.9|7
1600832400000|2020-09-23 03:40:00|5888.6|5885.6|5888.6|5885.6|5888.9|5885.9|5887.9|5884.9|0
1600832700000|2020-09-23 03:45:00|5888.4|5885.4|5890.1|5887.1|5890.1|5887.1|5887.9|5884.9|0
1600833000000|2020-09-23 03:50:00|5889.9|5886.9|5887.6|5884.6|5892.6|5889.6|5887.1|5884.1|13
1600833300000|2020-09-23 03:55:00|5887.4|5884.4|5889.1|5886.1|5889.4|5886.4|5886.9|5883.9|1
1600833600000|2020-09-23 04:00:00|5888.6|5885.6|5890.6|5887.6|5890.6|5887.6|5887.1|5884.1|2
1600833900000|2020-09-23 04:05:00|5890.1|5887.1|5895.4|5892.4|5895.6|5892.6|5890.1|5887.1|10
1600834200000|2020-09-23 04:10:00|5895.1|5892.1|5891.1|5888.1|5895.1|5892.1|5891.1|5888.1|11
1600834500000|2020-09-23 04:15:00|5891.4|5888.4|5888.4|5885.4|5896.1|5893.1|5887.6|5884.6|50
1600834800000|2020-09-23 04:20:00|5888.6|5885.6|5890.4|5887.4|5892.1|5889.1|5888.6|5885.6|11
1600835100000|2020-09-23 04:25:00|5890.6|5887.6|5888.1|5885.1|5890.6|5887.6|5888.1|5885.1|5
1600835400000|2020-09-23 04:30:00|5887.9|5884.9|5891.4|5888.4|5891.4|5888.4|5887.1|5884.1|8
1600835700000|2020-09-23 04:35:00|5891.1|5888.1|5890.1|5887.1|5893.6|5890.6|5890.1|5887.1|4
1600836000000|2020-09-23 04:40:00|5889.9|5886.9|5890.6|5887.6|5891.9|5888.9|5889.9|5886.9|6
1600836300000|2020-09-23 04:45:00|5891.1|5888.1|5891.9|5888.9|5893.1|5890.1|5891.1|5888.1|6
1600836600000|2020-09-23 04:50:00|5892.1|5889.1|5890.1|5887.1|5892.1|5889.1|5889.6|5886.6|4
1600836900000|2020-09-23 04:55:00|5889.9|5886.9|5890.9|5887.9|5890.9|5887.9|5889.1|5886.1|0
1600837200000|2020-09-23 05:00:00|5890.6|5887.6|5893.4|5890.4|5893.9|5890.9|5890.6|5887.6|1
1600837500000|2020-09-23 05:05:00|5893.6|5890.6|5894.6|5891.6|5894.6|5891.6|5893.6|5890.6|0
1600837800000|2020-09-23 05:10:00|5893.9|5890.9|5893.6|5890.6|5894.6|5891.6|5893.6|5890.6|3
1600838100000|2020-09-23 05:15:00|5893.4|5890.4|5894.1|5891.1|5895.6|5892.6|5892.6|5889.6|16
1600838400000|2020-09-23 05:20:00|5894.6|5891.6|5897.4|5894.4|5897.6|5894.6|5894.6|5891.6|11
1600838700000|2020-09-23 05:25:00|5897.1|5894.1|5900.9|5897.9|5901.1|5898.1|5897.1|5894.1|14
1600839000000|2020-09-23 05:30:00|5900.6|5897.6|5904.6|5901.6|5905.9|5902.9|5900.4|5897.4|30
1600839300000|2020-09-23 05:35:00|5904.9|5901.9|5908.9|5905.9|5909.4|5906.4|5904.9|5901.9|21
1600839600000|2020-09-23 05:40:00|5909.1|5906.1|5906.9|5903.9|5909.1|5906.1|5905.1|5902.1|15
1600839900000|2020-09-23 05:45:00|5907.1|5904.1|5905.1|5902.1|5908.6|5905.6|5901.9|5898.9|32
1600840200000|2020-09-23 05:50:00|5904.9|5901.9|5905.6|5902.6|5905.9|5902.9|5902.9|5899.9|30
1600840500000|2020-09-23 05:55:00|5905.9|5902.9|5907.9|5904.9|5908.9|5905.9|5905.6|5902.6|34
1600840800000|2020-09-23 06:00:00|5908.6|5905.6|5906.1|5904.1|5909.4|5906.9|5901.9|5899.9|242
1600841100000|2020-09-23 06:05:00|5906.4|5904.4|5907.1|5905.1|5908.4|5906.4|5906.1|5904.1|260
1600841400000|2020-09-23 06:10:00|5907.4|5905.4|5903.1|5901.1|5909.9|5907.9|5902.6|5900.6|254
1600841700000|2020-09-23 06:15:00|5903.4|5901.4|5903.6|5901.6|5904.6|5902.6|5901.4|5899.4|138
1600842000000|2020-09-23 06:20:00|5903.4|5901.4|5903.1|5901.1|5904.4|5902.4|5901.6|5899.6|134
1600842300000|2020-09-23 06:25:00|5902.9|5900.9|5901.4|5899.4|5904.6|5902.6|5900.1|5898.1|208
1600842600000|2020-09-23 06:30:00|5901.6|5899.6|5904.1|5902.1|5904.1|5902.1|5898.9|5896.9|120
1600842900000|2020-09-23 06:35:00|5903.9|5901.9|5901.4|5899.4|5905.6|5903.6|5901.4|5899.4|207
1600843200000|2020-09-23 06:40:00|5901.6|5899.6|5908.1|5906.1|5909.1|5907.1|5900.4|5898.4|189
1600843500000|2020-09-23 06:45:00|5908.4|5906.4|5912.6|5910.6|5913.6|5911.6|5906.4|5904.4|308
1600843800000|2020-09-23 06:50:00|5912.4|5910.4|5913.4|5911.4|5913.6|5911.6|5910.1|5908.1|167
1600844100000|2020-09-23 06:55:00|5913.1|5911.1|5909.4|5907.4|5914.6|5912.6|5909.1|5907.1|426
1600844400000|2020-09-23 07:00:00|5909.1|5907.1|5878.9|5877.9|5912.9|5911.9|5876.1|5875.1|5060
1600844700000|2020-09-23 07:05:00|5878.6|5877.6|5888.1|5887.1|5893.4|5892.4|5874.9|5873.9|2451
1600845000000|2020-09-23 07:10:00|5890.4|5889.4|5876.9|5875.9|5894.1|5893.1|5872.4|5871.4|1159
1600845300000|2020-09-23 07:15:00|5875.6|5874.6|5886.1|5885.1|5888.9|5887.9|5871.9|5870.9|1369
1600845600000|2020-09-23 07:20:00|5886.4|5885.4|5899.1|5898.1|5902.6|5901.6|5884.4|5883.4|1185
1600845900000|2020-09-23 07:25:00|5898.9|5897.9|5887.9|5886.9|5901.4|5900.4|5886.9|5885.9|842
1600846200000|2020-09-23 07:30:00|5890.1|5889.1|5901.9|5900.9|5904.9|5903.9|5887.9|5886.9|1554
1600846500000|2020-09-23 07:35:00|5902.1|5901.1|5909.1|5908.1|5909.9|5908.9|5900.6|5899.6|816
1600846800000|2020-09-23 07:40:00|5908.9|5907.9|5915.7|5914.7|5916.7|5915.7|5904.1|5903.1|1118
1600847100000|2020-09-23 07:45:00|5916|5915|5926.5|5925.5|5926.5|5925.5|5912.5|5911.5|1382
1600847400000|2020-09-23 07:50:00|5926.2|5925.2|5922.5|5921.5|5929|5928|5920|5919|1115
1600847700000|2020-09-23 07:55:00|5922.7|5921.7|5927.7|5926.7|5929.2|5928.2|5920.5|5919.5|1160
1600848000000|2020-09-23 08:00:00|5928|5927|5940|5939|5942.5|5941.5|5927.7|5926.7|1457
1600848300000|2020-09-23 08:05:00|5940.5|5939.5|5928.5|5927.5|5940.7|5939.7|5928.5|5927.5|959
1600848600000|2020-09-23 08:10:00|5928|5927|5930|5929|5930.5|5929.5|5924.2|5923.2|1011
1600848900000|2020-09-23 08:15:00|5930.5|5929.5|5935.5|5934.5|5938.5|5937.5|5929|5928|886
1600849200000|2020-09-23 08:20:00|5935.2|5934.2|5927|5926|5936.5|5935.5|5927|5926|639
1600849500000|2020-09-23 08:25:00|5926.7|5925.7|5942.7|5941.7|5942.7|5941.7|5926.7|5925.7|697
1600849800000|2020-09-23 08:30:00|5942.5|5941.5|5944.2|5943.2|5948.5|5947.5|5940|5939|1073
1600850100000|2020-09-23 08:35:00|5944.5|5943.5|5950|5949|5950.5|5949.5|5944.5|5943.5|552
1600850400000|2020-09-23 08:40:00|5950.2|5949.2|5950.5|5949.5|5952.2|5951.2|5946.7|5945.7|642
1600850700000|2020-09-23 08:45:00|5950.7|5949.7|5951.5|5950.5|5953.5|5952.5|5949.5|5948.5|712
1600851000000|2020-09-23 08:50:00|5951.7|5950.7|5953.5|5952.5|5954|5953|5949.7|5948.7|633
1600851300000|2020-09-23 08:55:00|5953.7|5952.7|5956.7|5955.7|5959|5958|5953.7|5952.7|702
1600851600000|2020-09-23 09:00:00|5956.5|5955.5|5960.5|5959.5|5962.5|5961.5|5955.5|5954.5|815
1600851900000|2020-09-23 09:05:00|5960.7|5959.7|5956.7|5955.7|5962.5|5961.5|5955|5954|1082
1600852200000|2020-09-23 09:10:00|5957|5956|5960.7|5959.7|5961.5|5960.5|5957|5956|656
1600852500000|2020-09-23 09:15:00|5960.5|5959.5|5957.5|5956.5|5963.5|5962.5|5954.5|5953.5|799
1600852800000|2020-09-23 09:20:00|5957.7|5956.7|5961.5|5960.5|5964.7|5963.7|5956.5|5955.5|960
1600853100000|2020-09-23 09:25:00|5962|5961|5962|5961|5965|5964|5960|5959|643
1600853400000|2020-09-23 09:30:00|5962.2|5961.2|5967.5|5966.5|5969|5968|5962|5961|1001
1600853700000|2020-09-23 09:35:00|5967.7|5966.7|5958.5|5957.5|5969.5|5968.5|5958.5|5957.5|608
1600854000000|2020-09-23 09:40:00|5958.7|5957.7|5961.6|5960.6|5962.6|5961.6|5957.1|5956.1|676
1600854300000|2020-09-23 09:45:00|5962.1|5961.1|5958.6|5957.6|5962.3|5961.3|5958.6|5957.6|424
1600854600000|2020-09-23 09:50:00|5958.8|5957.8|5970.8|5969.8|5971.1|5970.1|5957.8|5956.8|918
1600854900000|2020-09-23 09:55:00|5971.1|5970.1|5973.6|5972.6|5973.6|5972.6|5966.1|5965.1|951
1600855200000|2020-09-23 10:00:00|5973.3|5972.3|5973.1|5972.1|5974.1|5973.1|5970.6|5969.6|821
1600855500000|2020-09-23 10:05:00|5972.8|5971.8|5966.6|5965.6|5976.1|5975.1|5965.8|5964.8|718
1600855800000|2020-09-23 10:10:00|5967.1|5966.1|5969.6|5968.6|5969.6|5968.6|5964.6|5963.6|664
1600856100000|2020-09-23 10:15:00|5969.3|5968.3|5957.3|5956.3|5972.1|5971.1|5957.1|5956.1|641
1600856400000|2020-09-23 10:20:00|5957.6|5956.6|5965.8|5964.8|5969.1|5968.1|5957.1|5956.1|566
1600856700000|2020-09-23 10:25:00|5965.6|5964.6|5967.1|5966.1|5968.1|5967.1|5964.1|5963.1|414
1600857000000|2020-09-23 10:30:00|5967.3|5966.3|5968.6|5967.6|5969.8|5968.8|5966.6|5965.6|351
1600857300000|2020-09-23 10:35:00|5968.8|5967.8|5957.8|5956.8|5969.1|5968.1|5957.3|5956.3|570
1600857600000|2020-09-23 10:40:00|5957.6|5956.6|5960.8|5959.8|5962.1|5961.1|5956.3|5955.3|386
1600857900000|2020-09-23 10:45:00|5960.6|5959.6|5961.8|5960.8|5965.1|5964.1|5960.1|5959.1|464
1600858200000|2020-09-23 10:50:00|5962.6|5961.6|5969.1|5968.1|5969.6|5968.6|5962.3|5961.3|662
1600858500000|2020-09-23 10:55:00|5969.3|5968.3|5966.6|5965.6|5971.1|5970.1|5964.8|5963.8|613
1600858800000|2020-09-23 11:00:00|5967.1|5966.1|5968.1|5967.1|5969.1|5968.1|5964.6|5963.6|605
1600859100000|2020-09-23 11:05:00|5967.8|5966.8|5964.1|5963.1|5967.8|5966.8|5964.1|5963.1|502
1600859400000|2020-09-23 11:10:00|5964.3|5963.3|5962.6|5961.6|5966.6|5965.6|5961.1|5960.1|344
1600859700000|2020-09-23 11:15:00|5962.3|5961.3|5959.6|5958.6|5964.1|5963.1|5959.1|5958.1|282
1600860000000|2020-09-23 11:20:00|5959.3|5958.3|5962.1|5961.1|5964.6|5963.6|5958.8|5957.8|442
1600860300000|2020-09-23 11:25:00|5962.3|5961.3|5960.8|5959.8|5964.1|5963.1|5959.1|5958.1|575
1600860600000|2020-09-23 11:30:00|5960.6|5959.6|5965.6|5964.6|5965.6|5964.6|5960.6|5959.6|396
1600860900000|2020-09-23 11:35:00|5965.3|5964.3|5969.6|5968.6|5970.1|5969.1|5964.6|5963.6|411
1600861200000|2020-09-23 11:40:00|5969.2|5968.2|5963.7|5962.7|5969.2|5968.2|5963.7|5962.7|471
1600861500000|2020-09-23 11:45:00|5963.9|5962.9|5962.7|5961.7|5967.9|5966.9|5962.2|5961.2|557
1600861800000|2020-09-23 11:50:00|5962.4|5961.4|5951.7|5950.7|5962.4|5961.4|5951.7|5950.7|570
1600862100000|2020-09-23 11:55:00|5951.9|5950.9|5950.2|5949.2|5953.7|5952.7|5949.7|5948.7|692
1600862400000|2020-09-23 12:00:00|5950.7|5949.7|5948.7|5947.7|5953.4|5952.4|5947.4|5946.4|636
1600862700000|2020-09-23 12:05:00|5948.4|5947.4|5947.9|5946.9|5951.2|5950.2|5946.9|5945.9|402
1600863000000|2020-09-23 12:10:00|5948.2|5947.2|5951.7|5950.7|5951.7|5950.7|5945.2|5944.2|306
1600863300000|2020-09-23 12:15:00|5952.4|5951.4|5952.4|5951.4|5954.9|5953.9|5950.4|5949.4|483
1600863600000|2020-09-23 12:20:00|5952.2|5951.2|5950.7|5949.7|5953.4|5952.4|5944.4|5943.4|446
1600863900000|2020-09-23 12:25:00|5950.2|5949.2|5952.4|5951.4|5952.7|5951.7|5948.9|5947.9|374
1600864200000|2020-09-23 12:30:00|5952.2|5951.2|5951.7|5950.7|5954.4|5953.4|5951.2|5950.2|331
1600864500000|2020-09-23 12:35:00|5951.4|5950.4|5950.9|5949.9|5952.4|5951.4|5950.7|5949.7|292
1600864800000|2020-09-23 12:40:00|5951.2|5950.2|5951.2|5950.2|5954.2|5953.2|5949.9|5948.9|384
1600865100000|2020-09-23 12:45:00|5951.4|5950.4|5947.7|5946.7|5951.7|5950.7|5946.2|5945.2|514
1600865400000|2020-09-23 12:50:00|5947.4|5946.4|5951.2|5950.2|5951.7|5950.7|5944.9|5943.9|634
1600865700000|2020-09-23 12:55:00|5951.4|5950.4|5949.7|5948.7|5951.7|5950.7|5947.2|5946.2|445
1600866000000|2020-09-23 13:00:00|5949.4|5948.4|5948.4|5947.4|5949.9|5948.9|5945.7|5944.7|499
1600866300000|2020-09-23 13:05:00|5949.2|5948.2|5949.7|5948.7|5953.2|5952.2|5947.7|5946.7|405
1600866600000|2020-09-23 13:10:00|5949.4|5948.4|5949.4|5948.4|5950.4|5949.4|5947.7|5946.7|421
1600866900000|2020-09-23 13:15:00|5949.7|5948.7|5948.7|5947.7|5951.2|5950.2|5947.9|5946.9|396
1600867200000|2020-09-23 13:20:00|5948.2|5947.2|5945.7|5944.7|5948.9|5947.9|5945.4|5944.4|479
1600867500000|2020-09-23 13:25:00|5945.9|5944.9|5945.4|5944.4|5947.7|5946.7|5943.2|5942.2|713
1600867800000|2020-09-23 13:30:00|5945.7|5944.7|5945.7|5944.7|5950.4|5949.4|5943.7|5942.7|1526
1600868100000|2020-09-23 13:35:00|5946.2|5945.2|5946.2|5945.2|5949.2|5948.2|5941.2|5940.2|1000
1600868400000|2020-09-23 13:40:00|5946.4|5945.4|5932.4|5931.4|5949.2|5948.2|5931.2|5930.2|1203
1600868700000|2020-09-23 13:45:00|5932.7|5931.7|5936.2|5935.2|5936.9|5935.9|5927.4|5926.4|962
1600869000000|2020-09-23 13:50:00|5936.4|5935.4|5925.2|5924.2|5936.7|5935.7|5925.2|5924.2|944
1600869300000|2020-09-23 13:55:00|5925.4|5924.4|5927.4|5926.4|5932.2|5931.2|5925.4|5924.4|847
1600869600000|2020-09-23 14:00:00|5927.9|5926.9|5932.2|5931.2|5933.9|5932.9|5927.2|5926.2|833
1600869900000|2020-09-23 14:05:00|5931.7|5930.7|5913.7|5912.7|5931.7|5930.7|5913.2|5912.2|937
1600870200000|2020-09-23 14:10:00|5913.6|5912.6|5919.3|5918.3|5919.6|5918.6|5911.3|5910.3|1072
1600870500000|2020-09-23 14:15:00|5919.6|5918.6|5915.1|5914.1|5920.8|5919.8|5910.6|5909.6|1000
1600870800000|2020-09-23 14:20:00|5915.3|5914.3|5912.8|5911.8|5916.8|5915.8|5908.6|5907.6|830
1600871100000|2020-09-23 14:25:00|5912.6|5911.6|5922.3|5921.3|5924.6|5923.6|5910.6|5909.6|765
1600871400000|2020-09-23 14:30:00|5922.1|5921.1|5919.8|5918.8|5927.6|5926.6|5918.6|5917.6|1046
1600871700000|2020-09-23 14:35:00|5920.1|5919.1|5912.8|5911.8|5920.1|5919.1|5908.3|5907.3|979
1600872000000|2020-09-23 14:40:00|5912.6|5911.6|5918.1|5917.1|5920.1|5919.1|5910.8|5909.8|1270
1600872300000|2020-09-23 14:45:00|5917.8|5916.8|5923.8|5922.8|5925.3|5924.3|5916.6|5915.6|730
1600872600000|2020-09-23 14:50:00|5924.1|5923.1|5924.1|5923.1|5925.6|5924.6|5916.6|5915.6|859
1600872900000|2020-09-23 14:55:00|5924.3|5923.3|5918.3|5917.3|5927.3|5926.3|5915.6|5914.6|1103
1600873200000|2020-09-23 15:00:00|5918.1|5917.1|5920.6|5919.6|5920.8|5919.8|5911.1|5910.1|1119
1600873500000|2020-09-23 15:05:00|5920.3|5919.3|5923.8|5922.8|5926.6|5925.6|5916.8|5915.8|746
1600873800000|2020-09-23 15:10:00|5923.6|5922.6|5917.1|5916.1|5925.1|5924.1|5915.1|5914.1|712
1600874100000|2020-09-23 15:15:00|5917.3|5916.3|5914.8|5913.8|5921.6|5920.6|5909.1|5908.1|1234
1600874400000|2020-09-23 15:20:00|5914.6|5913.6|5915.6|5914.6|5916.6|5915.6|5911.8|5910.8|1334
1600874700000|2020-09-23 15:25:00|5915.8|5914.8|5907.6|5905.6|5917.1|5916.1|5903.6|5902.6|4125
1600875000000|2020-09-23 15:30:00|5907.1|5905.1|5900.6|5898.6|5909.6|5907.6|5894.3|5892.3|5535
1600875300000|2020-09-23 15:35:00|5900.8|5898.8|5907.8|5905.8|5909.6|5907.6|5897.1|5895.1|1957
1600875600000|2020-09-23 15:40:00|5907.6|5905.6|5899.6|5897.6|5908.1|5906.1|5899.3|5897.3|684
1600875900000|2020-09-23 15:45:00|5899.1|5897.1|5897.8|5895.8|5901.1|5899.1|5896.6|5894.6|526
1600876200000|2020-09-23 15:50:00|5897.6|5895.6|5892.3|5890.3|5898.1|5896.1|5891.3|5889.3|237
1600876500000|2020-09-23 15:55:00|5892.6|5890.6|5886.1|5884.1|5893.6|5891.6|5885.6|5883.6|419
1600876800000|2020-09-23 16:00:00|5885.8|5883.8|5894.1|5892.1|5896.3|5894.3|5884.1|5882.1|414
1600877100000|2020-09-23 16:05:00|5893.6|5891.6|5896.1|5894.1|5897.6|5895.6|5891.8|5889.8|244
1600877400000|2020-09-23 16:10:00|5896.3|5894.3|5894.6|5892.6|5897.8|5895.8|5892.3|5890.3|261
1600877700000|2020-09-23 16:15:00|5894.3|5892.3|5890.8|5888.8|5897.1|5895.1|5890.6|5888.6|235
1600878000000|2020-09-23 16:20:00|5891.1|5889.1|5888.6|5886.6|5892.3|5890.3|5885.6|5883.6|183
1600878300000|2020-09-23 16:25:00|5888.8|5886.8|5894.3|5892.3|5895.3|5893.3|5888.3|5886.3|186
1600878600000|2020-09-23 16:30:00|5894.1|5892.1|5894.8|5892.8|5896.8|5894.8|5891.8|5889.8|130
1600878900000|2020-09-23 16:35:00|5895.1|5893.1|5901.6|5899.6|5901.6|5899.6|5892.8|5890.8|162
1600879200000|2020-09-23 16:40:00|5901.3|5899.3|5901.3|5899.3|5905.3|5903.3|5900.1|5898.1|183
1600879500000|2020-09-23 16:45:00|5901.1|5899.1|5901.1|5899.1|5901.6|5899.6|5898.1|5896.1|144
1600879800000|2020-09-23 16:50:00|5901.3|5899.3|5900.1|5898.1|5902.8|5900.8|5899.3|5897.3|130
1600880100000|2020-09-23 16:55:00|5900.3|5898.3|5905.1|5903.1|5905.3|5903.3|5900.1|5898.1|124
1600880400000|2020-09-23 17:00:00|5905.3|5903.3|5899.1|5897.1|5906.3|5904.3|5899.1|5897.1|160
1600880700000|2020-09-23 17:05:00|5898.6|5896.6|5899.6|5897.6|5901.8|5899.8|5898.1|5896.1|216
1600881000000|2020-09-23 17:10:00|5899.3|5897.3|5901.8|5899.8|5904.1|5902.1|5898.6|5896.6|70
1600881300000|2020-09-23 17:15:00|5902.1|5900.1|5903.3|5901.3|5904.3|5902.3|5899.6|5897.6|77
1600881600000|2020-09-23 17:20:00|5903.1|5901.1|5902.3|5900.3|5904.8|5902.8|5902.1|5900.1|60
1600881900000|2020-09-23 17:25:00|5902.6|5900.6|5894.3|5892.3|5902.8|5900.8|5893.6|5891.6|60
1600882200000|2020-09-23 17:30:00|5894.6|5892.6|5894.6|5892.6|5896.1|5894.1|5893.3|5891.3|53
1600882500000|2020-09-23 17:35:00|5894.8|5892.8|5891.3|5889.3|5895.1|5893.1|5890.3|5888.3|109
1600882800000|2020-09-23 17:40:00|5891.1|5889.1|5888.6|5886.6|5891.8|5889.8|5888.6|5886.6|54
1600883100000|2020-09-23 17:45:00|5888.8|5886.8|5890.8|5888.8|5890.8|5888.8|5886.6|5884.6|87
1600883400000|2020-09-23 17:50:00|5890.6|5888.6|5886.3|5884.3|5890.6|5888.6|5882.6|5880.6|172
1600883700000|2020-09-23 17:55:00|5886.6|5884.6|5888.1|5886.1|5888.3|5886.3|5884.6|5882.6|99
1600884000000|2020-09-23 18:00:00|5887.8|5885.8|5883.8|5881.8|5887.8|5885.8|5881.3|5879.3|120
1600884300000|2020-09-23 18:05:00|5884.1|5882.1|5883.8|5881.8|5888.1|5886.1|5883.6|5881.6|70
1600884600000|2020-09-23 18:10:00|5884.1|5882.1|5886.8|5884.8|5886.8|5884.8|5882.1|5880.1|65
1600884900000|2020-09-23 18:15:00|5886.3|5884.3|5869.6|5867.6|5886.3|5884.3|5868.1|5866.1|293
1600885200000|2020-09-23 18:20:00|5869.3|5867.3|5869.8|5867.8|5873.8|5871.8|5867.6|5865.6|238
1600885500000|2020-09-23 18:25:00|5869.6|5867.6|5872.6|5870.6|5875.3|5873.3|5868.6|5866.6|167
1600885800000|2020-09-23 18:30:00|5872.8|5870.8|5874.6|5872.6|5874.8|5872.8|5868.1|5866.1|134
1600886100000|2020-09-23 18:35:00|5874.8|5872.8|5871.8|5869.8|5875.3|5873.3|5870.3|5868.3|125
1600886400000|2020-09-23 18:40:00|5871.6|5869.6|5866.8|5864.8|5871.6|5869.6|5864.3|5862.3|187
1600886700000|2020-09-23 18:45:00|5866.6|5864.6|5863.8|5861.8|5868.8|5866.8|5861.6|5859.6|255
1600887000000|2020-09-23 18:50:00|5863.6|5861.6|5861.3|5859.3|5868.6|5866.6|5860.8|5858.8|161
1600887300000|2020-09-23 18:55:00|5861.1|5859.1|5859.3|5857.3|5861.8|5859.8|5857.3|5855.3|201
1600887600000|2020-09-23 19:00:00|5859.6|5857.6|5851.1|5849.1|5862.6|5860.6|5851.1|5849.1|331
1600887900000|2020-09-23 19:05:00|5851.3|5849.3|5849.6|5847.6|5854.1|5852.1|5847.3|5845.3|660
1600888200000|2020-09-23 19:10:00|5849.1|5847.1|5858.3|5856.3|5861.8|5859.8|5848.3|5846.3|298
1600888500000|2020-09-23 19:15:00|5858.1|5856.1|5857.8|5855.8|5858.8|5856.8|5851.6|5849.6|172
1600888800000|2020-09-23 19:20:00|5856.8|5854.8|5853.3|5851.3|5860.8|5858.8|5852.8|5850.8|154
1600889100000|2020-09-23 19:25:00|5853.6|5851.6|5860.3|5858.3|5860.8|5858.8|5850.3|5848.3|114
1600889400000|2020-09-23 19:30:00|5860.6|5858.6|5856.8|5854.8|5862.3|5860.3|5855.3|5853.3|145
1600889700000|2020-09-23 19:35:00|5856.6|5854.6|5853.8|5851.8|5857.6|5855.6|5850.8|5848.8|224
1600890000000|2020-09-23 19:40:00|5854.1|5852.1|5856.3|5854.3|5859.3|5857.3|5853.3|5851.3|118
1600890300000|2020-09-23 19:45:00|5856.1|5854.1|5850.1|5848.1|5857.8|5855.8|5846.6|5844.6|381
1600890600000|2020-09-23 19:50:00|5849.8|5847.8|5849.8|5847.8|5852.3|5850.3|5845.8|5843.8|638
1600890900000|2020-09-23 19:55:00|5850.1|5848.1|5855.9|5851.9|5857.6|5855.6|5849.8|5847.8|536
1600891200000|2020-09-23 20:00:00|5855.1|5851.1|5859.2|5855.2|5863.3|5859.3|5854.3|5850.3|1
1600891500000|2020-09-23 20:05:00|5858.8|5854.8|5859.3|5855.3|5859.7|5855.7|5856.2|5852.2|0
1600891800000|2020-09-23 20:10:00|5858.9|5854.9|5864|5860|5865.1|5861.1|5855.5|5851.5|0
1600892100000|2020-09-23 20:15:00|5863.7|5859.7|5862.3|5858.3|5863.9|5859.9|5862.3|5858.3|0
1600892400000|2020-09-23 20:20:00|5862.4|5858.4|5862.5|5858.5|5862.7|5858.7|5861.9|5857.9|0
1600892700000|2020-09-23 20:25:00|5862.4|5858.4|5861.9|5857.9|5862.6|5858.6|5861.5|5857.5|0
1600893000000|2020-09-23 20:30:00|5863.5|5859.5|5864.6|5860.6|5866.5|5862.5|5862.7|5858.7|0
1600893300000|2020-09-23 20:35:00|5864.3|5860.3|5864|5860|5866.3|5862.3|5864|5860|0
1600893600000|2020-09-23 20:40:00|5864.4|5860.4|5862.9|5858.9|5864.8|5860.8|5862.4|5858.4|0
1600893900000|2020-09-23 20:45:00|5863.3|5859.3|5863.7|5859.7|5864.8|5860.8|5862.9|5858.9|0
1600894200000|2020-09-23 20:50:00|5864|5860|5863.7|5859.7|5864|5860|5862.9|5858.9|0
1600894500000|2020-09-23 20:55:00|5864|5860|5864.4|5860.4|5864.5|5860.5|5863|5859|0
1600894800000|2020-09-23 21:00:00|5864.5|5860.5|5864.9|5860.9|5864.9|5860.9|5864.5|5860.5|0
1600895100000|2020-09-23 21:05:00|5865.1|5861.1|5864|5860|5865.2|5861.2|5863.7|5859.7|0
1600895400000|2020-09-23 21:10:00|5864.1|5860.1|5862.9|5858.9|5864.1|5860.1|5862.4|5858.4|0
1600895700000|2020-09-23 21:15:00|5863.4|5859.4|5862.5|5858.5|5863.4|5859.4|5862.3|5858.3|0
1600896000000|2020-09-23 21:20:00|5862.4|5858.4|5861.3|5857.3|5862.6|5858.6|5861.3|5857.3|0
1600896300000|2020-09-23 21:25:00|5861.4|5857.4|5861.8|5857.8|5862.5|5858.5|5861.1|5857.1|0
1600896600000|2020-09-23 21:30:00|5861.9|5857.9|5861.1|5857.1|5862.1|5858.1|5860.6|5856.6|0
1600896900000|2020-09-23 21:35:00|5860.7|5856.7|5860.4|5856.4|5860.7|5856.7|5860.2|5856.2|0
1600897200000|2020-09-23 21:40:00|5860.3|5856.3|5860.3|5856.3|5861.5|5857.5|5859.5|5855.5|0
1600897500000|2020-09-23 21:45:00|5860.1|5856.1|5859.3|5855.3|5860.3|5856.3|5858.3|5854.3|0
1600897800000|2020-09-23 21:50:00|5859.2|5855.2|5860.1|5856.1|5860.5|5856.5|5858.9|5854.9|0
1600898100000|2020-09-23 21:55:00|5860.4|5856.4|5861.2|5857.2|5861.9|5857.9|5860.4|5856.4|0
1600898400000|2020-09-23 22:00:00|5860.6|5856.6|5869.3|5865.3|5870.7|5866.7|5859.1|5855.1|0
1600898700000|2020-09-23 22:05:00|5869.7|5865.7|5869.3|5865.3|5870.8|5866.8|5867.8|5863.8|0
1600899000000|2020-09-23 22:10:00|5869|5865|5868.9|5864.9|5870.8|5866.8|5868|5864|0
1600899300000|2020-09-23 22:15:00|5869.1|5865.1|5866.3|5862.3|5869.3|5865.3|5865.1|5861.1|0
1600899600000|2020-09-23 22:20:00|5866.5|5862.5|5869.8|5865.8|5869.8|5865.8|5866.3|5862.3|0
1600899900000|2020-09-23 22:25:00|5870.2|5866.2|5868.8|5864.8|5870.6|5866.6|5867.9|5863.9|0
1600900200000|2020-09-23 22:30:00|5869.2|5865.2|5869.2|5865.2|5870|5866|5868.8|5864.8|0
1600900500000|2020-09-23 22:35:00|5869.3|5865.3|5861.3|5857.3|5869.5|5865.5|5861.1|5857.1|0
1600900800000|2020-09-23 22:40:00|5861.5|5857.5|5857.8|5853.8|5861.9|5857.9|5856.8|5852.8|0
1600901100000|2020-09-23 22:45:00|5858|5854|5859.3|5855.3|5861.9|5857.9|5858|5854|0
1600901400000|2020-09-23 22:50:00|5859.5|5855.5|5859.1|5855.1|5860.4|5856.4|5858.5|5854.5|0
1600901700000|2020-09-23 22:55:00|5858.9|5854.9|5859.2|5855.2|5859.6|5855.6|5857.9|5853.9|0
1600902000000|2020-09-23 23:00:00|5859.6|5855.6|5862.9|5858.9|5863.7|5859.7|5859.6|5855.6|0
1600902300000|2020-09-23 23:05:00|5862.5|5858.5|5861.8|5857.8|5863|5859|5860.3|5856.3|0
1600902600000|2020-09-23 23:10:00|5862.2|5858.2|5858.8|5854.8|5862.6|5858.6|5858|5854|0
1600902900000|2020-09-23 23:15:00|5859.2|5855.2|5850.9|5846.9|5859.2|5855.2|5850.8|5846.8|0
1600903200000|2020-09-23 23:20:00|5851.1|5847.1|5848.8|5844.8|5852.3|5848.3|5847.2|5843.2|0
1600903500000|2020-09-23 23:25:00|5848.6|5844.6|5833.1|5829.1|5849|5845|5830.8|5826.8|0
1600903800000|2020-09-23 23:30:00|5833.5|5829.5|5843|5839|5843.4|5839.4|5833.1|5829.1|0
1600904100000|2020-09-23 23:35:00|5842.8|5838.8|5839|5835|5842.8|5838.8|5838|5834|0
1600904400000|2020-09-23 23:40:00|5838.8|5834.8|5846.5|5842.5|5847.2|5843.2|5838|5834|0
1600904700000|2020-09-23 23:45:00|5846.7|5842.7|5849.8|5845.8|5850.5|5846.5|5845.7|5841.7|0
1600905000000|2020-09-23 23:50:00|5849.4|5845.4|5847.1|5843.1|5850.9|5846.9|5847.1|5843.1|0
1600905300000|2020-09-23 23:55:00|5846.7|5842.7|5843|5839|5847.5|5843.5|5843|5839|0
1600905600000|2020-09-24 00:00:00|5842.8|5838.8|5851.6|5848.6|5852.1|5849.1|5835.8|5832.8|134
1600905900000|2020-09-24 00:05:00|5851.1|5848.1|5847.1|5844.1|5851.1|5848.1|5836.6|5833.6|54
1600906200000|2020-09-24 00:10:00|5846.6|5843.6|5840.8|5837.8|5846.6|5843.6|5840.8|5837.8|29
1600906500000|2020-09-24 00:15:00|5840.6|5837.6|5853.1|5850.1|5854.3|5851.3|5840.6|5837.6|73
1600906800000|2020-09-24 00:20:00|5852.8|5849.8|5853.1|5850.1|5856.3|5853.3|5851.6|5848.6|24
1600907100000|2020-09-24 00:25:00|5853.3|5850.3|5851.3|5848.3|5853.3|5850.3|5849.1|5846.1|10
1600907400000|2020-09-24 00:30:00|5851.1|5848.1|5849.6|5846.6|5852.6|5849.6|5846.6|5843.6|21
1600907700000|2020-09-24 00:35:00|5849.8|5846.8|5859.8|5856.8|5859.8|5856.8|5849.8|5846.8|6
1600908000000|2020-09-24 00:40:00|5860.1|5857.1|5860.8|5857.8|5862.6|5859.6|5860.1|5857.1|10
1600908300000|2020-09-24 00:45:00|5860.3|5857.3|5867.3|5864.3|5867.6|5864.6|5859.3|5856.3|17
1600908600000|2020-09-24 00:50:00|5867.1|5864.1|5864.6|5861.6|5867.3|5864.3|5864.3|5861.3|20
1600908900000|2020-09-24 00:55:00|5864.3|5861.3|5868.3|5865.3|5868.3|5865.3|5864.3|5861.3|1
1600909200000|2020-09-24 01:00:00|5868.1|5865.1|5870.6|5867.6|5872.1|5869.1|5867.3|5864.3|13
1600909500000|2020-09-24 01:05:00|5870.3|5867.3|5864.3|5861.3|5870.3|5867.3|5864.3|5861.3|1
1600909800000|2020-09-24 01:10:00|5863.8|5860.8|5859.8|5856.8|5864.1|5861.1|5859.8|5856.8|8
1600910100000|2020-09-24 01:15:00|5859.6|5856.6|5866.3|5863.3|5867.3|5864.3|5859.1|5856.1|0
1600910400000|2020-09-24 01:20:00|5866.6|5863.6|5868.6|5865.6|5868.6|5865.6|5864.8|5861.8|1
1600910700000|2020-09-24 01:25:00|5868.8|5865.8|5870.8|5867.8|5872.8|5869.8|5868.8|5865.8|4
1600911000000|2020-09-24 01:30:00|5870.3|5867.3|5870.1|5867.1|5872.6|5869.6|5867.1|5864.1|3
1600911300000|2020-09-24 01:35:00|5869.6|5866.6|5866.8|5863.8|5869.8|5866.8|5866.8|5863.8|2
1600911600000|2020-09-24 01:40:00|5867.1|5864.1|5866.8|5863.8|5867.1|5864.1|5866.1|5863.1|0
1600911900000|2020-09-24 01:45:00|5866.6|5863.6|5858.6|5855.6|5866.6|5863.6|5857.8|5854.8|1
1600912200000|2020-09-24 01:50:00|5857.8|5854.8|5856.8|5853.8|5857.8|5854.8|5856.8|5853.8|5
1600912500000|2020-09-24 01:55:00|5856.6|5853.6|5853.1|5850.1|5856.6|5853.6|5851.1|5848.1|12
1600912800000|2020-09-24 02:00:00|5852.8|5849.8|5856.6|5853.6|5856.6|5853.6|5852.1|5849.1|0
1600913100000|2020-09-24 02:05:00|5856.3|5853.3|5857.6|5854.6|5857.6|5854.6|5856.1|5853.1|1
1600913400000|2020-09-24 02:10:00|5857.3|5854.3|5855.6|5852.6|5857.3|5854.3|5855.6|5852.6|1
1600913700000|2020-09-24 02:15:00|5855.8|5852.8|5866.8|5863.8|5870.1|5867.1|5855.8|5852.8|11
1600914000000|2020-09-24 02:20:00|5866.1|5863.1|5864.3|5861.3|5866.3|5863.3|5864.3|5861.3|0
1600914600000|2020-09-24 02:30:00|5862.8|5859.8|5859.8|5856.8|5862.8|5859.8|5859.6|5856.6|4
1600914900000|2020-09-24 02:35:00|5859.6|5856.6|5857.8|5854.8|5859.8|5856.8|5855.1|5852.1|1
1600915200000|2020-09-24 02:40:00|5858.1|5855.1|5858.8|5855.8|5863.1|5860.1|5858.1|5855.1|0
1600915500000|2020-09-24 02:45:00|5858.6|5855.6|5857.6|5854.6|5860.6|5857.6|5856.8|5853.8|0
1600915800000|2020-09-24 02:50:00|5857.3|5854.3|5855.6|5852.6|5857.3|5854.3|5855.6|5852.6|0
1600916100000|2020-09-24 02:55:00|5855.8|5852.8|5856.3|5853.3|5856.3|5853.3|5854.6|5851.6|0
1600916400000|2020-09-24 03:00:00|5856.1|5853.1|5853.1|5850.1|5856.6|5853.6|5852.6|5849.6|0
1600916700000|2020-09-24 03:05:00|5852.8|5849.8|5854.6|5851.6|5854.6|5851.6|5852.8|5849.8|0
1600917000000|2020-09-24 03:10:00|5855.1|5852.1|5859.3|5856.3|5859.6|5856.6|5855.1|5852.1|5
1600917300000|2020-09-24 03:15:00|5859.1|5856.1|5858.3|5855.3|5859.1|5856.1|5858.3|5855.3|0
1600917600000|2020-09-24 03:20:00|5858.1|5855.1|5855.3|5852.3|5858.1|5855.1|5855.3|5852.3|0
1600917900000|2020-09-24 03:25:00|5854.8|5851.8|5851.6|5848.6|5855.1|5852.1|5850.3|5847.3|4
1600918200000|2020-09-24 03:30:00|5850.8|5847.8|5856.3|5853.3|5856.3|5853.3|5850.6|5847.6|4
1600918500000|2020-09-24 03:35:00|5856.1|5853.1|5856.6|5853.6|5856.6|5853.6|5856.1|5853.1|3
1600918800000|2020-09-24 03:40:00|5856.8|5853.8|5850.3|5847.3|5856.8|5853.8|5850.3|5847.3|2
1600919100000|2020-09-24 03:45:00|5850.1|5847.1|5852.3|5849.3|5852.6|5849.6|5848.8|5845.8|8
1600919400000|2020-09-24 03:50:00|5852.6|5849.6|5851.8|5848.8|5852.6|5849.6|5851.8|5848.8|0
1600919700000|2020-09-24 03:55:00|5851.6|5848.6|5851.3|5848.3|5851.6|5848.6|5851.3|5848.3|0
1600920000000|2020-09-24 04:00:00|5851.1|5848.1|5850.6|5847.6|5851.1|5848.1|5850.3|5847.3|0
1600920300000|2020-09-24 04:05:00|5850.8|5847.8|5852.1|5849.1|5852.1|5849.1|5850.8|5847.8|5
1600920600000|2020-09-24 04:10:00|5852.3|5849.3|5854.8|5851.8|5855.6|5852.6|5852.3|5849.3|28
1600920900000|2020-09-24 04:15:00|5853.3|5850.3|5854.1|5851.1|5854.8|5851.8|5853.1|5850.1|16
1600921200000|2020-09-24 04:20:00|5853.8|5850.8|5852.6|5849.6|5854.1|5851.1|5852.6|5849.6|5
1600921500000|2020-09-24 04:25:00|5852.3|5849.3|5851.3|5848.3|5852.6|5849.6|5851.3|5848.3|0
1600921800000|2020-09-24 04:30:00|5851.1|5848.1|5843.6|5840.6|5851.6|5848.6|5842.1|5839.1|22
1600922100000|2020-09-24 04:35:00|5843.3|5840.3|5840.6|5837.6|5844.1|5841.1|5840.3|5837.3|19
1600922400000|2020-09-24 04:40:00|5840.3|5837.3|5839.6|5836.6|5840.3|5837.3|5836.8|5833.8|5
1600922700000|2020-09-24 04:45:00|5839.3|5836.3|5839.3|5836.3|5839.3|5836.3|5837.1|5834.1|4
1600923000000|2020-09-24 04:50:00|5839.6|5836.6|5835.6|5832.6|5839.6|5836.6|5832.8|5829.8|10
1600923300000|2020-09-24 04:55:00|5833.3|5830.3|5833.1|5830.1|5834.1|5831.1|5832.6|5829.6|2
1600923600000|2020-09-24 05:00:00|5832.8|5829.8|5830.6|5827.6|5835.8|5832.8|5828.1|5825.1|11
1600923900000|2020-09-24 05:05:00|5831.3|5828.3|5831.3|5828.3|5835.6|5832.6|5831.1|5828.1|7
1600924200000|2020-09-24 05:10:00|5831.1|5828.1|5833.6|5830.6|5833.8|5830.8|5831.1|5828.1|2
1600924500000|2020-09-24 05:15:00|5833.8|5830.8|5836.3|5833.3|5838.3|5835.3|5833.8|5830.8|15
1600924800000|2020-09-24 05:20:00|5834.6|5831.6|5834.3|5831.3|5835.6|5832.6|5833.8|5830.8|5
1600925100000|2020-09-24 05:25:00|5834.6|5831.6|5837.6|5834.6|5839.3|5836.3|5834.6|5831.6|10
1600925400000|2020-09-24 05:30:00|5837.3|5834.3|5844.8|5841.8|5845.1|5842.1|5834.8|5831.8|45
1600925700000|2020-09-24 05:35:00|5844.6|5841.6|5841.8|5838.8|5844.6|5841.6|5838.1|5835.1|25
1600926000000|2020-09-24 05:40:00|5841.6|5838.6|5837.6|5834.6|5842.1|5839.1|5837.6|5834.6|32
1600926300000|2020-09-24 05:45:00|5837.3|5834.3|5842.3|5839.3|5842.3|5839.3|5834.8|5831.8|30
1600926600000|2020-09-24 05:50:00|5842.6|5839.6|5841.6|5838.6|5844.6|5841.6|5840.1|5837.1|27
1600926900000|2020-09-24 05:55:00|5841.8|5838.8|5846.8|5843.8|5847.8|5844.8|5841.1|5838.1|24
1600927200000|2020-09-24 06:00:00|5846.3|5843.3|5857.1|5855.1|5862.1|5860.1|5844.8|5842.8|337
1600927500000|2020-09-24 06:05:00|5856.8|5854.8|5850.3|5848.3|5857.8|5855.8|5850.3|5848.3|199
1600927800000|2020-09-24 06:10:00|5850.1|5848.1|5842.3|5840.3|5851.8|5849.8|5842.3|5840.3|125
1600928100000|2020-09-24 06:15:00|5842.6|5840.6|5833.1|5831.1|5842.6|5840.6|5830.3|5828.3|291
1600928400000|2020-09-24 06:20:00|5833.3|5831.3|5833.1|5831.1|5836.6|5834.6|5827.8|5825.8|246
1600928700000|2020-09-24 06:25:00|5833.3|5831.3|5839.3|5837.3|5843.8|5841.8|5832.8|5830.8|200
1600929000000|2020-09-24 06:30:00|5839.1|5837.1|5836.1|5834.1|5842.8|5840.8|5834.3|5832.3|213
1600929300000|2020-09-24 06:35:00|5836.3|5834.3|5834.8|5832.8|5842.3|5840.3|5834.3|5832.3|173
1600929600000|2020-09-24 06:40:00|5834.6|5832.6|5824.6|5822.6|5839.3|5837.3|5822.8|5820.8|238
1600929900000|2020-09-24 06:45:00|5824.3|5822.3|5832.6|5830.6|5833.3|5831.3|5824.1|5822.1|91
1600930200000|2020-09-24 06:50:00|5832.8|5830.8|5829.3|5827.3|5834.1|5832.1|5827.3|5825.3|134
1600930500000|2020-09-24 06:55:00|5829.1|5827.1|5828.8|5826.8|5835.8|5833.8|5825.8|5823.8|472
1600930800000|2020-09-24 07:00:00|5828.3|5827.3|5837.3|5836.3|5838.6|5837.6|5820.8|5819.8|3010
1600931100000|2020-09-24 07:05:00|5837.1|5836.1|5838.8|5837.8|5848.8|5847.8|5835.6|5834.6|1360
1600931400000|2020-09-24 07:10:00|5839.1|5838.1|5834.3|5833.3|5843.6|5842.6|5832.3|5831.3|1054
1600931700000|2020-09-24 07:15:00|5834.1|5833.1|5845.1|5844.1|5850.3|5849.3|5825.8|5824.8|1004
1600932000000|2020-09-24 07:20:00|5845.3|5844.3|5838.8|5837.8|5846.1|5845.1|5835.1|5834.1|698
1600932300000|2020-09-24 07:25:00|5838.6|5837.6|5831.3|5830.3|5845.1|5844.1|5830.8|5829.8|628
1600932600000|2020-09-24 07:30:00|5831.1|5830.1|5833.6|5832.6|5836.1|5835.1|5821.3|5820.3|955
1600932900000|2020-09-24 07:35:00|5833.3|5832.3|5842.3|5841.3|5846.1|5845.1|5824.3|5823.3|632
1600933200000|2020-09-24 07:40:00|5842.9|5841.9|5847.4|5846.4|5848.9|5847.9|5841.7|5840.7|548
1600933500000|2020-09-24 07:45:00|5847.7|5846.7|5862.9|5861.9|5864.9|5863.9|5847.4|5846.4|904
1600933800000|2020-09-24 07:50:00|5863.7|5862.7|5869.4|5868.4|5869.9|5868.9|5860.2|5859.2|836
1600934100000|2020-09-24 07:55:00|5869.2|5868.2|5876.7|5875.7|5878.4|5877.4|5867.2|5866.2|543
1600934400000|2020-09-24 08:00:00|5876.9|5875.9|5865.9|5864.9|5878.7|5877.7|5865.9|5864.9|795
1600934700000|2020-09-24 08:05:00|5866.2|5865.2|5868.4|5867.4|5872.4|5871.4|5865.7|5864.7|411
1600935000000|2020-09-24 08:10:00|5868.7|5867.7|5852.9|5851.9|5869.9|5868.9|5852.9|5851.9|856
1600935300000|2020-09-24 08:15:00|5852.7|5851.7|5852.2|5851.2|5858.2|5857.2|5848.7|5847.7|649
1600935600000|2020-09-24 08:20:00|5852.4|5851.4|5858.9|5857.9|5858.9|5857.9|5850.4|5849.4|541
1600935900000|2020-09-24 08:25:00|5858.7|5857.7|5859.7|5858.7|5860.4|5859.4|5853.7|5852.7|458
1600936200000|2020-09-24 08:30:00|5860.2|5859.2|5864.7|5863.7|5865.7|5864.7|5857.9|5856.9|366
1600936500000|2020-09-24 08:35:00|5864.9|5863.9|5864.2|5863.2|5869.4|5868.4|5863.7|5862.7|291
1600936800000|2020-09-24 08:40:00|5863.9|5862.9|5857.2|5856.2|5864.9|5863.9|5856.2|5855.2|252
1600937100000|2020-09-24 08:45:00|5858.2|5857.2|5854.7|5853.7|5859.4|5858.4|5853.7|5852.7|510
1600937400000|2020-09-24 08:50:00|5854.4|5853.4|5853.7|5852.7|5858.7|5857.7|5849.4|5848.4|624
1600937700000|2020-09-24 08:55:00|5853.9|5852.9|5859.2|5858.2|5859.2|5858.2|5852.2|5851.2|325
1600938000000|2020-09-24 09:00:00|5859.4|5858.4|5851.7|5850.7|5859.4|5858.4|5850.7|5849.7|274
1600938300000|2020-09-24 09:05:00|5852.2|5851.2|5849.7|5848.7|5856.7|5855.7|5847.4|5846.4|508
1600938600000|2020-09-24 09:10:00|5849.9|5848.9|5856.2|5855.2|5856.2|5855.2|5847.2|5846.2|442
1600938900000|2020-09-24 09:15:00|5856.7|5855.7|5858.9|5857.9|5861.7|5860.7|5854.2|5853.2|628
1600939200000|2020-09-24 09:20:00|5858.7|5857.7|5863.9|5862.9|5865.7|5864.7|5857.9|5856.9|326
1600939500000|2020-09-24 09:25:00|5863.7|5862.7|5861.7|5860.7|5866.7|5865.7|5860.9|5859.9|486
1600939800000|2020-09-24 09:30:00|5861.9|5860.9|5865.2|5864.2|5868.2|5867.2|5860.7|5859.7|580
1600940100000|2020-09-24 09:35:00|5865.4|5864.4|5864.7|5863.7|5869.2|5868.2|5863.2|5862.2|405
1600940400000|2020-09-24 09:40:00|5864.4|5863.4|5870.7|5869.7|5871.2|5870.2|5862.9|5861.9|335
1600940700000|2020-09-24 09:45:00|5871.2|5870.2|5866.7|5865.7|5872.4|5871.4|5866.4|5865.4|344
1600941000000|2020-09-24 09:50:00|5866.9|5865.9|5859.7|5858.7|5868.7|5867.7|5857.7|5856.7|322
1600941300000|2020-09-24 09:55:00|5859.2|5858.2|5864.4|5863.4|5865.4|5864.4|5859.2|5858.2|297
1600941600000|2020-09-24 10:00:00|5864.2|5863.2|5873.9|5872.9|5873.9|5872.9|5863.4|5862.4|412
1600941900000|2020-09-24 10:05:00|5874.2|5873.2|5877.7|5876.7|5878.7|5877.7|5872.7|5871.7|391
1600942200000|2020-09-24 10:10:00|5877.4|5876.4|5873.2|5872.2|5878.2|5877.2|5869.2|5868.2|554
1600942500000|2020-09-24 10:15:00|5873.4|5872.4|5873.9|5872.9|5874.7|5873.7|5869.9|5868.9|453
1600942800000|2020-09-24 10:20:00|5873.7|5872.7|5877.4|5876.4|5878.7|5877.7|5873.2|5872.2|290
1600943100000|2020-09-24 10:25:00|5877.7|5876.7|5874.4|5873.4|5878.7|5877.7|5874.2|5873.2|278
1600943400000|2020-09-24 10:30:00|5874.2|5873.2|5874.2|5873.2|5875.2|5874.2|5867.9|5866.9|427
1600943700000|2020-09-24 10:35:00|5873.9|5872.9|5878.4|5877.4|5879.7|5878.7|5871.9|5870.9|249
1600944000000|2020-09-24 10:40:00|5878.2|5877.2|5879.7|5878.7|5879.7|5878.7|5876.2|5875.2|280
1600944300000|2020-09-24 10:45:00|5879.9|5878.9|5883.2|5882.2|5883.2|5882.2|5878.2|5877.2|238
1600944600000|2020-09-24 10:50:00|5883.7|5882.7|5884.7|5883.7|5886.4|5885.4|5882.2|5881.2|395
1600944900000|2020-09-24 10:55:00|5884.4|5883.4|5878.7|5877.7|5886.9|5885.9|5876.7|5875.7|561
1600945200000|2020-09-24 11:00:00|5879.2|5878.2|5881.2|5880.2|5885.7|5884.7|5879.2|5878.2|727
1600945500000|2020-09-24 11:05:00|5881.4|5880.4|5878.7|5877.7|5882.2|5881.2|5877.7|5876.7|333
1600945800000|2020-09-24 11:10:00|5878.4|5877.4|5880.4|5879.4|5882.7|5881.7|5878.2|5877.2|376
1600946100000|2020-09-24 11:15:00|5880.2|5879.2|5882.4|5881.4|5883.4|5882.4|5878.2|5877.2|326
1600946400000|2020-09-24 11:20:00|5882.2|5881.2|5882.7|5881.7|5883.2|5882.2|5878.4|5877.4|484
1600946700000|2020-09-24 11:25:00|5883.2|5882.2|5884.2|5883.2|5884.7|5883.7|5880.2|5879.2|382
1600947000000|2020-09-24 11:30:00|5883.9|5882.9|5885.7|5884.7|5886.2|5885.2|5883.2|5882.2|251
1600947300000|2020-09-24 11:35:00|5886.2|5885.2|5893.7|5892.7|5895.7|5894.7|5885.9|5884.9|414
1600947600000|2020-09-24 11:40:00|5893.4|5892.4|5889.9|5888.9|5895.7|5894.7|5889.2|5888.2|402
1600947900000|2020-09-24 11:45:00|5889.7|5888.7|5886.7|5885.7|5892.7|5891.7|5886.4|5885.4|458
1600948200000|2020-09-24 11:50:00|5886.4|5885.4|5878.9|5877.9|5888.7|5887.7|5878.9|5877.9|361
1600948500000|2020-09-24 11:55:00|5878.7|5877.7|5877.2|5876.2|5883.9|5882.9|5876.2|5875.2|359
1600948800000|2020-09-24 12:00:00|5877.7|5876.7|5869.4|5868.4|5877.7|5876.7|5868.2|5867.2|486
1600949100000|2020-09-24 12:05:00|5869.2|5868.2|5866.2|5865.2|5869.2|5868.2|5863.9|5862.9|1002
1600949400000|2020-09-24 12:10:00|5865.9|5864.9|5869.2|5868.2|5870.7|5869.7|5864.2|5863.2|474
1600949700000|2020-09-24 12:15:00|5869.4|5868.4|5872.2|5871.2|5872.7|5871.7|5866.2|5865.2|598
1600950000000|2020-09-24 12:20:00|5872.4|5871.4|5862.7|5861.7|5872.7|5871.7|5861.4|5860.4|413
1600950300000|2020-09-24 12:25:00|5862.9|5861.9|5865.2|5864.2|5866.4|5865.4|5862.7|5861.7|248
1600950600000|2020-09-24 12:30:00|5865.4|5864.4|5853.2|5852.2|5865.9|5864.9|5852.9|5851.9|467
1600950900000|2020-09-24 12:35:00|5853.4|5852.4|5847.2|5846.2|5854.7|5853.7|5847.2|5846.2|523
1600951200000|2020-09-24 12:40:00|5846.9|5845.9|5845.4|5844.4|5850.7|5849.7|5843.7|5842.7|584
1600951500000|2020-09-24 12:45:00|5845.7|5844.7|5855.4|5854.4|5855.9|5854.9|5844.9|5843.9|472
1600951800000|2020-09-24 12:50:00|5855.7|5854.7|5850.2|5849.2|5856.7|5855.7|5849.4|5848.4|360
1600952100000|2020-09-24 12:55:00|5849.9|5848.9|5849.2|5848.2|5854.7|5853.7|5848.7|5847.7|333
1600952400000|2020-09-24 13:00:00|5849.4|5848.4|5843.7|5842.7|5850.7|5849.7|5843.7|5842.7|278
1600952700000|2020-09-24 13:05:00|5843.2|5842.2|5843.7|5842.7|5846.4|5845.4|5840.2|5839.2|514
1600953000000|2020-09-24 13:10:00|5843.9|5842.9|5841.2|5840.2|5844.2|5843.2|5838.7|5837.7|572
1600953300000|2020-09-24 13:15:00|5841.4|5840.4|5836.2|5835.2|5841.9|5840.9|5835.2|5834.2|494
1600953600000|2020-09-24 13:20:00|5836.7|5835.7|5839.7|5838.7|5840.2|5839.2|5832.7|5831.7|941
1600953900000|2020-09-24 13:25:00|5839.4|5838.4|5845.7|5844.7|5848.7|5847.7|5837.9|5836.9|742
1600954200000|2020-09-24 13:30:00|5845.4|5844.4|5829.7|5828.7|5847.7|5846.7|5827.9|5826.9|1850
1600954500000|2020-09-24 13:35:00|5829.2|5828.2|5812.9|5811.9|5831.4|5830.4|5812.7|5811.7|2098
1600954800000|2020-09-24 13:40:00|5813.2|5812.2|5821.7|5820.7|5824.7|5823.7|5810.2|5809.2|1335
1600955100000|2020-09-24 13:45:00|5821.9|5820.9|5839.9|5838.9|5841.2|5840.2|5817.7|5816.7|1428
1600955400000|2020-09-24 13:50:00|5840.2|5839.2|5841.9|5840.9|5843.7|5842.7|5836.4|5835.4|772
1600955700000|2020-09-24 13:55:00|5841.7|5840.7|5833.2|5832.2|5841.7|5840.7|5831.2|5830.2|742
1600956000000|2020-09-24 14:00:00|5833.4|5832.4|5841.7|5840.7|5847.7|5846.7|5832.4|5831.4|1852
1600956300000|2020-09-24 14:05:00|5841.9|5840.9|5841.2|5840.2|5851.7|5850.7|5837.9|5836.9|1422
1600956600000|2020-09-24 14:10:00|5841.3|5840.3|5833|5832|5841.3|5840.3|5827.8|5826.8|1334
1600956900000|2020-09-24 14:15:00|5833.3|5832.3|5833.8|5832.8|5838|5837|5828.8|5827.8|969
1600957200000|2020-09-24 14:20:00|5833.5|5832.5|5820.5|5819.5|5833.8|5832.8|5820.3|5819.3|1101
1600957500000|2020-09-24 14:25:00|5820.8|5819.8|5822.3|5821.3|5823.3|5822.3|5817.8|5816.8|1071
1600957800000|2020-09-24 14:30:00|5822|5821|5810|5809|5822.3|5821.3|5808.3|5807.3|1139
1600958100000|2020-09-24 14:35:00|5810.3|5809.3|5811.3|5810.3|5814.5|5813.5|5808|5807|1475
1600958400000|2020-09-24 14:40:00|5811|5810|5805.8|5804.8|5817.8|5816.8|5804|5803|950
1600958700000|2020-09-24 14:45:00|5806.3|5805.3|5813|5812|5820.3|5819.3|5806.3|5805.3|1128
1600959000000|2020-09-24 14:50:00|5813.3|5812.3|5815.5|5814.5|5819.3|5818.3|5805|5804|1425
1600959300000|2020-09-24 14:55:00|5815.3|5814.3|5817.8|5816.8|5821.3|5820.3|5810.8|5809.8|1287
1600959600000|2020-09-24 15:00:00|5818|5817|5814.5|5813.5|5825.8|5824.8|5814.3|5813.3|1000
1600959900000|2020-09-24 15:05:00|5814.8|5813.8|5811|5810|5822|5821|5809.3|5808.3|1178
1600960200000|2020-09-24 15:10:00|5811.3|5810.3|5821.8|5820.8|5823.3|5822.3|5810.5|5809.5|723
1600960500000|2020-09-24 15:15:00|5821.5|5820.5|5817.3|5816.3|5821.8|5820.8|5814|5813|813
1600960800000|2020-09-24 15:20:00|5817.5|5816.5|5830.3|5829.3|5831.3|5830.3|5815.3|5814.3|1389
1600961100000|2020-09-24 15:25:00|5830|5829|5823.8|5821.8|5835.3|5834.3|5823.8|5821.8|4606
1600961400000|2020-09-24 15:30:00|5823.5|5821.5|5824.8|5822.8|5836.8|5834.8|5817.8|5815.8|6159
1600961700000|2020-09-24 15:35:00|5824|5822|5833.5|5831.5|5837.5|5835.5|5824|5822|2436
1600962000000|2020-09-24 15:40:00|5833.8|5831.8|5831.8|5829.8|5838.8|5836.8|5830.5|5828.5|873
1600962300000|2020-09-24 15:45:00|5832|5830|5828|5826|5833.3|5831.3|5823|5821|557
1600962600000|2020-09-24 15:50:00|5828.3|5826.3|5829.8|5827.8|5832|5830|5827.5|5825.5|200
1600962900000|2020-09-24 15:55:00|5829.3|5827.3|5839.5|5837.5|5841.5|5839.5|5828|5826|416
1600963200000|2020-09-24 16:00:00|5839.3|5837.3|5843.8|5841.8|5845.8|5843.8|5839|5837|288
1600963500000|2020-09-24 16:05:00|5844|5842|5843.3|5841.3|5845|5843|5841.5|5839.5|220
1600963800000|2020-09-24 16:10:00|5843|5841|5837.5|5835.5|5844|5842|5837|5835|351
1600964100000|2020-09-24 16:15:00|5837.8|5835.8|5838.3|5836.3|5841.3|5839.3|5836|5834|583
1600964400000|2020-09-24 16:20:00|5838.5|5836.5|5838|5836|5842.3|5840.3|5837.3|5835.3|292
1600964700000|2020-09-24 16:25:00|5838.3|5836.3|5841|5839|5845.8|5843.8|5838|5836|290
1600965000000|2020-09-24 16:30:00|5840.8|5838.8|5836.3|5834.3|5842.8|5840.8|5835|5833|224
1600965300000|2020-09-24 16:35:00|5836.5|5834.5|5832.3|5830.3|5836.8|5834.8|5830.8|5828.8|331
1600965600000|2020-09-24 16:40:00|5831.8|5829.8|5834.3|5832.3|5835|5833|5831.3|5829.3|143
1600965900000|2020-09-24 16:45:00|5834.5|5832.5|5837.5|5835.5|5837.8|5835.8|5833.8|5831.8|216
1600966200000|2020-09-24 16:50:00|5837.8|5835.8|5838.8|5836.8|5839.5|5837.5|5836|5834|170
1600966500000|2020-09-24 16:55:00|5838.5|5836.5|5845.8|5843.8|5846.5|5844.5|5838.3|5836.3|285
1600966800000|2020-09-24 17:00:00|5846|5844|5850|5848|5850.8|5848.8|5845|5843|244
1600967100000|2020-09-24 17:05:00|5849.8|5847.8|5850.8|5848.8|5851.5|5849.5|5848.3|5846.3|193
1600967400000|2020-09-24 17:10:00|5850.3|5848.3|5855.8|5853.8|5856.3|5854.3|5850.3|5848.3|218
1600967700000|2020-09-24 17:15:00|5855.3|5853.3|5855.8|5853.8|5862.3|5860.3|5855.3|5853.3|292
1600968000000|2020-09-24 17:20:00|5856|5854|5859.3|5857.3|5864.8|5862.8|5856|5854|156
1600968300000|2020-09-24 17:25:00|5859.5|5857.5|5860|5858|5862|5860|5859|5857|104
1600968600000|2020-09-24 17:30:00|5859.8|5857.8|5865|5863|5866.3|5864.3|5858.3|5856.3|176
1600968900000|2020-09-24 17:35:00|5864.8|5862.8|5861.8|5859.8|5864.8|5862.8|5858.3|5856.3|113
1600969200000|2020-09-24 17:40:00|5862|5860|5863.5|5861.5|5865.3|5863.3|5861.3|5859.3|120
1600969500000|2020-09-24 17:45:00|5863.3|5861.3|5859.8|5857.8|5865.3|5863.3|5859.5|5857.5|131
1600969800000|2020-09-24 17:50:00|5860|5858|5864|5862|5864.3|5862.3|5859.5|5857.5|127
1600970100000|2020-09-24 17:55:00|5864.3|5862.3|5859.5|5857.5|5864.5|5862.5|5858.5|5856.5|86
1600970400000|2020-09-24 18:00:00|5860|5858|5858|5856|5862|5860|5856|5854|121
1600970700000|2020-09-24 18:05:00|5858.3|5856.3|5859.5|5857.5|5860.3|5858.3|5856.3|5854.3|82
1600971000000|2020-09-24 18:10:00|5859.3|5857.3|5858|5856|5860.8|5858.8|5857|5855|83
1600971300000|2020-09-24 18:15:00|5858.3|5856.3|5850.8|5848.8|5860.8|5858.8|5848.8|5846.8|115
1600971600000|2020-09-24 18:20:00|5850.5|5848.5|5847.5|5845.5|5850.8|5848.8|5846|5844|113
1600971900000|2020-09-24 18:25:00|5847.3|5845.3|5847.8|5845.8|5850.3|5848.3|5844.5|5842.5|69
1600972200000|2020-09-24 18:30:00|5848|5846|5849.5|5847.5|5851.8|5849.8|5846.5|5844.5|98
1600972500000|2020-09-24 18:35:00|5849.3|5847.3|5850.5|5848.5|5850.8|5848.8|5846|5844|76
1600972800000|2020-09-24 18:40:00|5850.8|5848.8|5854.5|5852.5|5855.8|5853.8|5849.3|5847.3|106
1600973100000|2020-09-24 18:45:00|5854.8|5852.8|5843|5841|5855|5853|5843|5841|124
1600973400000|2020-09-24 18:50:00|5842.8|5840.8|5837|5835|5844.5|5842.5|5835.5|5833.5|116
1600973700000|2020-09-24 18:55:00|5837.3|5835.3|5830.8|5828.8|5838|5836|5829.5|5827.5|109
1600974000000|2020-09-24 19:00:00|5831.3|5829.3|5831.5|5829.5|5835|5833|5830.8|5828.8|165
1600974300000|2020-09-24 19:05:00|5831.8|5829.8|5832.5|5830.5|5835.3|5833.3|5829|5827|86
1600974600000|2020-09-24 19:10:00|5832|5830|5836|5834|5837|5835|5829.3|5827.3|53
1600974900000|2020-09-24 19:15:00|5835.8|5833.8|5830.8|5828.8|5839.5|5837.5|5830.8|5828.8|146
1600975200000|2020-09-24 19:20:00|5830.5|5828.5|5824|5822|5832|5830|5819.8|5817.8|226
1600975500000|2020-09-24 19:25:00|5823.8|5821.8|5823|5821|5826|5824|5820|5818|154
1600975800000|2020-09-24 19:30:00|5823.3|5821.3|5829.5|5827.5|5830.5|5828.5|5820.8|5818.8|284
1600976100000|2020-09-24 19:35:00|5830|5828|5835.8|5833.8|5836.8|5834.8|5825.5|5823.5|275
1600976400000|2020-09-24 19:40:00|5836|5834|5837|5835|5839.5|5837.5|5834.8|5832.8|169
1600976700000|2020-09-24 19:45:00|5837.3|5835.3|5838|5836|5845.5|5843.5|5837|5835|176
1600977000000|2020-09-24 19:50:00|5837.8|5835.8|5839.3|5837.3|5839.8|5837.8|5831.8|5829.8|742
1600977300000|2020-09-24 19:55:00|5840.5|5838.5|5833|5829|5840.5|5838.5|5830.5|5828.5|662
1600977600000|2020-09-24 20:00:00|5833.7|5829.7|5837.7|5833.7|5839.8|5835.8|5831.5|5827.5|0
1600977900000|2020-09-24 20:05:00|5838.8|5834.8|5837.7|5833.7|5839.2|5835.2|5835.8|5831.8|0
1600978200000|2020-09-24 20:10:00|5837.4|5833.4|5837.9|5833.9|5841.2|5837.2|5836.2|5832.2|0
1600978500000|2020-09-24 20:15:00|5837.8|5833.8|5836.8|5832.8|5838.4|5834.4|5836.7|5832.7|0
1600978800000|2020-09-24 20:20:00|5836.7|5832.7|5836.9|5832.9|5837.2|5833.2|5836.4|5832.4|0
1600979100000|2020-09-24 20:25:00|5837|5833|5837.2|5833.2|5837.4|5833.4|5837|5833|0
1600979400000|2020-09-24 20:30:00|5837.7|5833.7|5841.2|5837.2|5842.3|5838.3|5836.5|5832.5|0
1600979700000|2020-09-24 20:35:00|5841.5|5837.5|5839|5835|5843|5839|5838.3|5834.3|0
1600980000000|2020-09-24 20:40:00|5838.6|5834.6|5839|5835|5839.8|5835.8|5837.1|5833.1|0
1600980300000|2020-09-24 20:45:00|5838.6|5834.6|5844.7|5840.7|5845.1|5841.1|5838.6|5834.6|0
1600980600000|2020-09-24 20:50:00|5844.3|5840.3|5843.9|5839.9|5845|5841|5840.9|5836.9|0
1600980900000|2020-09-24 20:55:00|5843.5|5839.5|5841.7|5837.7|5845.8|5841.8|5840.8|5836.8|0
1600981200000|2020-09-24 21:00:00|5841.6|5837.6|5841.8|5837.8|5842.9|5838.9|5841.4|5837.4|0
1600981500000|2020-09-24 21:05:00|5841.6|5837.6|5840.8|5836.8|5841.9|5837.9|5840.8|5836.8|0
1600981800000|2020-09-24 21:10:00|5841.3|5837.3|5840.8|5836.8|5841.3|5837.3|5840.8|5836.8|0
1600982100000|2020-09-24 21:15:00|5840.9|5836.9|5842.2|5838.2|5842.4|5838.4|5840.9|5836.9|0
1600982400000|2020-09-24 21:20:00|5842.5|5838.5|5841.6|5837.6|5842.5|5838.5|5841.4|5837.4|0
1600982700000|2020-09-24 21:25:00|5842.1|5838.1|5842.2|5838.2|5842.3|5838.3|5842|5838|0
1600983000000|2020-09-24 21:30:00|5842|5838|5841.5|5837.5|5842|5838|5841.3|5837.3|0
1600983300000|2020-09-24 21:35:00|5841.6|5837.6|5841.6|5837.6|5841.8|5837.8|5841.6|5837.6|0
1600983600000|2020-09-24 21:40:00|5841.7|5837.7|5841.8|5837.8|5841.8|5837.8|5841.7|5837.7|0
1600983900000|2020-09-24 21:45:00|5842.3|5838.3|5842.4|5838.4|5842.8|5838.8|5842.2|5838.2|0
1600984200000|2020-09-24 21:50:00|5842.1|5838.1|5844.1|5840.1|5844.2|5840.2|5842.1|5838.1|0
1600984500000|2020-09-24 21:55:00|5844|5840|5844.2|5840.2|5844.6|5840.6|5844|5840|0
1600984800000|2020-09-24 22:00:00|5845.3|5841.3|5849.5|5845.5|5851.7|5847.7|5844.1|5840.1|0
1600985100000|2020-09-24 22:05:00|5849.7|5845.7|5852.5|5848.5|5853.8|5849.8|5849.4|5845.4|0
1600985400000|2020-09-24 22:10:00|5852.9|5848.9|5852.8|5848.8|5853.7|5849.7|5851.3|5847.3|0
1600985700000|2020-09-24 22:15:00|5852.6|5848.6|5852.6|5848.6|5852.8|5848.8|5851.9|5847.9|0
1600986000000|2020-09-24 22:20:00|5852.8|5848.8|5850.3|5846.3|5853|5849|5850.3|5846.3|0
1600986300000|2020-09-24 22:25:00|5850.5|5846.5|5848.9|5844.9|5850.7|5846.7|5848.6|5844.6|0
1600986600000|2020-09-24 22:30:00|5848.7|5844.7|5850.8|5846.8|5850.8|5846.8|5847.8|5843.8|0
1600986900000|2020-09-24 22:35:00|5851.2|5847.2|5852.5|5848.5|5852.5|5848.5|5850.2|5846.2|0
1600987200000|2020-09-24 22:40:00|5852.7|5848.7|5848.7|5844.7|5855|5851|5848.7|5844.7|0
1600987500000|2020-09-24 22:45:00|5848.9|5844.9|5847.6|5843.6|5849.1|5845.1|5846.8|5842.8|0
1600987800000|2020-09-24 22:50:00|5848|5844|5848.7|5844.7|5849.1|5845.1|5847.6|5843.6|0
1600988100000|2020-09-24 22:55:00|5848.9|5844.9|5848.4|5844.4|5849.3|5845.3|5848|5844|0
1600988400000|2020-09-24 23:00:00|5848|5844|5849|5845|5849|5845|5847.3|5843.3|0
1600988700000|2020-09-24 23:05:00|5849.4|5845.4|5850.9|5846.9|5852.4|5848.4|5849.4|5845.4|0
1600989000000|2020-09-24 23:10:00|5850.5|5846.5|5852.8|5848.8|5853.2|5849.2|5850.3|5846.3|0
1600989300000|2020-09-24 23:15:00|5853.2|5849.2|5857.5|5853.5|5859.6|5855.6|5852.4|5848.4|0
1600989600000|2020-09-24 23:20:00|5857.3|5853.3|5856|5852|5857.9|5853.9|5855.6|5851.6|0
1600989900000|2020-09-24 23:25:00|5855.7|5851.7|5855.2|5851.2|5857.3|5853.3|5854.9|5850.9|0
1600990200000|2020-09-24 23:30:00|5855.6|5851.6|5856.5|5852.5|5857.3|5853.3|5853.7|5849.7|0
1600990500000|2020-09-24 23:35:00|5856.7|5852.7|5856.5|5852.5|5857.3|5853.3|5855.4|5851.4|0
1600990800000|2020-09-24 23:40:00|5856.9|5852.9|5857.3|5853.3|5857.6|5853.6|5855.8|5851.8|0
1600991100000|2020-09-24 23:45:00|5857.6|5853.6|5857.6|5853.6|5859.2|5855.2|5857.3|5853.3|0
1600991400000|2020-09-24 23:50:00|5858|5854|5855.7|5851.7|5859.6|5855.6|5855.4|5851.4|0
1600991700000|2020-09-24 23:55:00|5855.5|5851.5|5856.9|5852.9|5857.6|5853.6|5853|5849|0
1600992000000|2020-09-25 00:00:00|5856.5|5852.5|5860.3|5857.3|5868.8|5865.8|5855.4|5851.4|128
1600992300000|2020-09-25 00:05:00|5860.8|5857.8|5860.8|5857.8|5861.8|5858.8|5853.5|5850.5|87
1600992600000|2020-09-25 00:10:00|5861.3|5858.3|5857.5|5854.5|5863.5|5860.5|5857.3|5854.3|29
1600992900000|2020-09-25 00:15:00|5858|5855|5867.5|5864.5|5869.3|5866.3|5857.3|5854.3|62
1600993200000|2020-09-25 00:20:00|5868.3|5865.3|5864|5861|5870|5867|5862.3|5859.3|35
1600993500000|2020-09-25 00:25:00|5864.3|5861.3|5865.8|5862.8|5866.5|5863.5|5864.3|5861.3|8
1600993800000|2020-09-25 00:30:00|5866|5863|5865.3|5862.3|5866.3|5863.3|5863.3|5860.3|12
1600994100000|2020-09-25 00:35:00|5865|5862|5867.3|5864.3|5868.8|5865.8|5863|5860|6
1600994400000|2020-09-25 00:40:00|5867.8|5864.8|5869.8|5866.8|5869.8|5866.8|5867.8|5864.8|1
1600994700000|2020-09-25 00:45:00|5869.5|5866.5|5868.3|5865.3|5869.5|5866.5|5866.8|5863.8|6
1600995000000|2020-09-25 00:50:00|5868.5|5865.5|5871|5868|5871.3|5868.3|5868.5|5865.5|20
1600995300000|2020-09-25 00:55:00|5871.5|5868.5|5872.5|5869.5|5873.3|5870.3|5870.5|5867.5|29
1600995600000|2020-09-25 01:00:00|5872.8|5869.8|5873|5870|5875.8|5872.8|5872.8|5869.8|11
1600995900000|2020-09-25 01:05:00|5872.8|5869.8|5872|5869|5873.8|5870.8|5871.3|5868.3|8
1600996200000|2020-09-25 01:10:00|5872.3|5869.3|5868.5|5865.5|5874.3|5871.3|5868.5|5865.5|12
1600996500000|2020-09-25 01:15:00|5868.3|5865.3|5875.8|5872.8|5876.3|5873.3|5868.3|5865.3|10
1600996800000|2020-09-25 01:20:00|5875.5|5872.5|5876.5|5873.5|5878.8|5875.8|5875|5872|10
1600997100000|2020-09-25 01:25:00|5876.8|5873.8|5874.8|5871.8|5879.5|5876.5|5874.5|5871.5|9
1600997400000|2020-09-25 01:30:00|5874.5|5871.5|5870.5|5867.5|5876|5873|5869.3|5866.3|6
1600997700000|2020-09-25 01:35:00|5870.3|5867.3|5872.8|5869.8|5873.3|5870.3|5869.5|5866.5|20
1600998000000|2020-09-25 01:40:00|5873|5870|5871.8|5868.8|5875.8|5872.8|5871.8|5868.8|4
1600998300000|2020-09-25 01:45:00|5872|5869|5872.5|5869.5|5875.8|5872.8|5870.8|5867.8|3
1600998600000|2020-09-25 01:50:00|5872.8|5869.8|5872.5|5869.5|5872.8|5869.8|5871.3|5868.3|5
1600998900000|2020-09-25 01:55:00|5872.3|5869.3|5869.5|5866.5|5872.3|5869.3|5869.5|5866.5|3
1600999200000|2020-09-25 02:00:00|5870.3|5867.3|5871.5|5868.5|5871.8|5868.8|5870.3|5867.3|1
1600999500000|2020-09-25 02:05:00|5871.3|5868.3|5872.3|5869.3|5872.3|5869.3|5870.5|5867.5|0
1600999800000|2020-09-25 02:10:00|5872|5869|5871.8|5868.8|5872|5869|5870.8|5867.8|4
1601000100000|2020-09-25 02:15:00|5872.3|5869.3|5874.5|5871.5|5874.8|5871.8|5871.8|5868.8|0
1601000400000|2020-09-25 02:20:00|5874.8|5871.8|5872.8|5869.8|5878.5|5875.5|5872.8|5869.8|9
1601000700000|2020-09-25 02:25:00|5873|5870|5869.8|5866.8|5873.3|5870.3|5869.8|5866.8|2
1601001000000|2020-09-25 02:30:00|5868.3|5865.3|5867|5864|5868.3|5865.3|5867|5864|2
1601001300000|2020-09-25 02:35:00|5866.8|5863.8|5864.8|5861.8|5866.8|5863.8|5864.8|5861.8|5
1601001600000|2020-09-25 02:40:00|5863.3|5860.3|5865.3|5862.3|5866.5|5863.5|5863|5860|3
1601001900000|2020-09-25 02:45:00|5865.5|5862.5|5868.8|5865.8|5869.5|5866.5|5865.5|5862.5|0
1601002200000|2020-09-25 02:50:00|5869|5866|5868|5865|5870.3|5867.3|5868|5865|6
1601002500000|2020-09-25 02:55:00|5868.3|5865.3|5864.8|5861.8|5868.5|5865.5|5864.8|5861.8|2
1601002800000|2020-09-25 03:00:00|5865|5862|5865.3|5862.3|5865.3|5862.3|5865|5862|0
1601003100000|2020-09-25 03:05:00|5865.8|5862.8|5870.3|5867.3|5870.5|5867.5|5865.8|5862.8|2
1601003400000|2020-09-25 03:10:00|5870|5867|5868.8|5865.8|5872.8|5869.8|5868.5|5865.5|6
1601003700000|2020-09-25 03:15:00|5869|5866|5872.5|5869.5|5872.8|5869.8|5869|5866|0
1601004000000|2020-09-25 03:20:00|5872.3|5869.3|5872.5|5869.5|5873.3|5870.3|5872.3|5869.3|0
1601004300000|2020-09-25 03:25:00|5872.3|5869.3|5869.8|5866.8|5872.3|5869.3|5869.8|5866.8|5
1601004600000|2020-09-25 03:30:00|5869.5|5866.5|5868.8|5865.8|5869.5|5866.5|5868.8|5865.8|4
1601004900000|2020-09-25 03:35:00|5867.5|5864.5|5863.5|5860.5|5867.5|5864.5|5863.3|5860.3|6
1601005200000|2020-09-25 03:40:00|5863.3|5860.3|5861.8|5858.8|5863.3|5860.3|5861.5|5858.5|3
1601005500000|2020-09-25 03:45:00|5861.5|5858.5|5861|5858|5861.5|5858.5|5859.8|5856.8|4
1601005800000|2020-09-25 03:50:00|5860.8|5857.8|5855.8|5852.8|5860.8|5857.8|5855|5852|10
1601006100000|2020-09-25 03:55:00|5855.5|5852.5|5857.8|5854.8|5858|5855|5855.3|5852.3|4
1601006400000|2020-09-25 04:00:00|5857|5854|5860.3|5857.3|5860.5|5857.5|5856.8|5853.8|0
1601006700000|2020-09-25 04:05:00|5860|5857|5860|5857|5860|5857|5858.5|5855.5|7
1601007000000|2020-09-25 04:10:00|5859.8|5856.8|5859.3|5856.3|5859.8|5856.8|5858.8|5855.8|0
1601007300000|2020-09-25 04:15:00|5859.5|5856.5|5859.8|5856.8|5860|5857|5859.5|5856.5|0
1601007600000|2020-09-25 04:20:00|5860|5857|5860.3|5857.3|5860.3|5857.3|5859.8|5856.8|0
1601007900000|2020-09-25 04:25:00|5860.5|5857.5|5860.3|5857.3|5860.5|5857.5|5860.3|5857.3|0
1601008200000|2020-09-25 04:30:00|5861|5858|5862|5859|5864.8|5861.8|5861|5858|10
1601008500000|2020-09-25 04:35:00|5861.8|5858.8|5859.8|5856.8|5861.8|5858.8|5859.8|5856.8|2
1601008800000|2020-09-25 04:40:00|5860|5857|5862|5859|5862|5859|5859.8|5856.8|6
1601009100000|2020-09-25 04:45:00|5861.8|5858.8|5862.3|5859.3|5865.8|5862.8|5860.3|5857.3|17
1601009400000|2020-09-25 04:50:00|5862.5|5859.5|5866.8|5863.8|5867|5864|5862.5|5859.5|14
1601010000000|2020-09-25 05:00:00|5867.5|5864.5|5868.3|5865.3|5870.3|5867.3|5867.5|5864.5|3
1601010300000|2020-09-25 05:05:00|5868.5|5865.5|5865.8|5862.8|5868.5|5865.5|5865.8|5862.8|16
1601010600000|2020-09-25 05:10:00|5866|5863|5864.8|5861.8|5867.8|5864.8|5864.8|5861.8|15
1601010900000|2020-09-25 05:15:00|5865|5862|5866.3|5863.3|5866.5|5863.5|5865|5862|8
1601011200000|2020-09-25 05:20:00|5866|5863|5867.8|5864.8|5867.8|5864.8|5866|5863|2
1601011500000|2020-09-25 05:25:00|5867.5|5864.5|5862|5859|5867.5|5864.5|5861.5|5858.5|15
1601011800000|2020-09-25 05:30:00|5861.5|5858.5|5865.8|5862.8|5867.3|5864.3|5861|5858|37
1601012100000|2020-09-25 05:35:00|5866|5863|5868|5865|5868|5865|5865|5862|40
1601012400000|2020-09-25 05:40:00|5867.8|5864.8|5866.5|5863.5|5868.5|5865.5|5866.3|5863.3|14
1601012700000|2020-09-25 05:45:00|5866.8|5863.8|5862.3|5859.3|5867|5864|5860.3|5857.3|18
1601013000000|2020-09-25 05:50:00|5862|5859|5862.3|5859.3|5862.3|5859.3|5861.3|5858.3|1
1601013300000|2020-09-25 05:55:00|5862.5|5859.5|5859.3|5856.3|5862.5|5859.5|5858|5855|9
1601013600000|2020-09-25 06:00:00|5858.8|5855.8|5853.5|5851.5|5859.3|5857.3|5851.8|5849.8|202
1601013900000|2020-09-25 06:05:00|5853.3|5851.3|5855|5853|5856.5|5854.5|5850|5848|202
1601014200000|2020-09-25 06:10:00|5854.8|5852.8|5848.5|5846.5|5854.8|5852.8|5848|5846|109
1601014500000|2020-09-25 06:15:00|5848.8|5846.8|5845|5843|5848.8|5846.8|5842|5840|140
1601014800000|2020-09-25 06:20:00|5845.3|5843.3|5851.3|5849.3|5851.3|5849.3|5844.8|5842.8|96
1601015100000|2020-09-25 06:25:00|5851|5849|5849.5|5847.5|5852|5850|5846.5|5844.5|152
1601015400000|2020-09-25 06:30:00|5849.8|5847.8|5848|5846|5852.3|5850.3|5847.8|5845.8|116
1601015700000|2020-09-25 06:35:00|5847.8|5845.8|5849.5|5847.5|5850.8|5848.8|5845.5|5843.5|121
1601016000000|2020-09-25 06:40:00|5849.8|5847.8|5845.5|5843.5|5850.5|5848.5|5845|5843|108
1601016300000|2020-09-25 06:45:00|5845.8|5843.8|5849|5847|5851|5849|5845.8|5843.8|125
1601016600000|2020-09-25 06:50:00|5848.8|5846.8|5846|5844|5853|5851|5846|5844|85
1601016900000|2020-09-25 06:55:00|5845.8|5843.8|5843.5|5841.5|5850|5848|5841.5|5839.5|261
1601017200000|2020-09-25 07:00:00|5843|5842|5827.5|5826.5|5843.8|5842.8|5826.3|5825.3|2798
1601017500000|2020-09-25 07:05:00|5826.5|5825.5|5834.5|5833.5|5836.5|5835.5|5820.3|5819.3|1613
1601017800000|2020-09-25 07:10:00|5835|5834|5839.8|5838.8|5844.5|5843.5|5828.5|5827.5|926
1601018100000|2020-09-25 07:15:00|5839.3|5838.3|5837|5836|5844.3|5843.3|5832|5831|727
1601018400000|2020-09-25 07:20:00|5836.8|5835.8|5832.3|5831.3|5841.5|5840.5|5822.5|5821.5|640
1601018700000|2020-09-25 07:25:00|5832|5831|5840|5839|5840.5|5839.5|5828.8|5827.8|566
1601019000000|2020-09-25 07:30:00|5840.3|5839.3|5837.5|5836.5|5845.8|5844.8|5833|5832|543
1601019300000|2020-09-25 07:35:00|5837.3|5836.3|5842|5841|5845.8|5844.8|5835.8|5834.8|330
1601019600000|2020-09-25 07:40:00|5842.4|5841.4|5841.9|5840.9|5845.4|5844.4|5836.9|5835.9|359
1601019900000|2020-09-25 07:45:00|5841.7|5840.7|5833.9|5832.9|5841.7|5840.7|5832.7|5831.7|309
1601020200000|2020-09-25 07:50:00|5833.7|5832.7|5831.4|5830.4|5838.9|5837.9|5829.2|5828.2|488
1601020500000|2020-09-25 07:55:00|5831.7|5830.7|5833.4|5832.4|5835.9|5834.9|5828.2|5827.2|354
1601020800000|2020-09-25 08:00:00|5833.2|5832.2|5837.2|5836.2|5841.9|5840.9|5833.2|5832.2|401
1601021100000|2020-09-25 08:05:00|5836.9|5835.9|5825.7|5824.7|5837.4|5836.4|5820.7|5819.7|455
1601021400000|2020-09-25 08:10:00|5825.4|5824.4|5819.9|5818.9|5826.2|5825.2|5814.4|5813.4|564
1601021700000|2020-09-25 08:15:00|5819.7|5818.7|5823.4|5822.4|5823.4|5822.4|5815.2|5814.2|282
1601022000000|2020-09-25 08:20:00|5823.2|5822.2|5817.7|5816.7|5823.4|5822.4|5816.9|5815.9|316
1601022300000|2020-09-25 08:25:00|5817.4|5816.4|5821.2|5820.2|5824.7|5823.7|5816.7|5815.7|414
1601022600000|2020-09-25 08:30:00|5820.9|5819.9|5821.2|5820.2|5825.4|5824.4|5818.2|5817.2|393
1601022900000|2020-09-25 08:35:00|5821.9|5820.9|5825.7|5824.7|5827.7|5826.7|5820.2|5819.2|199
1601023200000|2020-09-25 08:40:00|5826.2|5825.2|5827.4|5826.4|5829.9|5828.9|5824.7|5823.7|214
1601023500000|2020-09-25 08:45:00|5827.7|5826.7|5831.7|5830.7|5831.9|5830.9|5825.4|5824.4|374
1601023800000|2020-09-25 08:50:00|5831.9|5830.9|5837.4|5836.4|5837.7|5836.7|5831.2|5830.2|345
1601024100000|2020-09-25 08:55:00|5837.7|5836.7|5840.2|5839.2|5840.2|5839.2|5836.7|5835.7|316
1601024400000|2020-09-25 09:00:00|5839.9|5838.9|5842.2|5841.2|5844.2|5843.2|5838.4|5837.4|288
1601024700000|2020-09-25 09:05:00|5841.9|5840.9|5841.7|5840.7|5843.9|5842.9|5836.9|5835.9|342
1601025000000|2020-09-25 09:10:00|5841.9|5840.9|5835.9|5834.9|5843.9|5842.9|5834.9|5833.9|343
1601025300000|2020-09-25 09:15:00|5836.2|5835.2|5832.9|5831.9|5836.7|5835.7|5830.9|5829.9|256
1601025600000|2020-09-25 09:20:00|5833.2|5832.2|5824.4|5823.4|5835.7|5834.7|5824.2|5823.2|194
1601025900000|2020-09-25 09:25:00|5824.2|5823.2|5825.7|5824.7|5832.9|5831.9|5824.2|5823.2|386
1601026200000|2020-09-25 09:30:00|5825.9|5824.9|5819.4|5818.4|5825.9|5824.9|5818.7|5817.7|317
1601026500000|2020-09-25 09:35:00|5819.7|5818.7|5812.7|5811.7|5819.7|5818.7|5812.7|5811.7|398
1601026800000|2020-09-25 09:40:00|5812.4|5811.4|5802.4|5801.4|5814.7|5813.7|5801.2|5800.2|598
1601027100000|2020-09-25 09:45:00|5800.9|5799.9|5802.7|5801.7|5805.7|5804.7|5794.4|5793.4|1011
1601027400000|2020-09-25 09:50:00|5802.4|5801.4|5808.4|5807.4|5809.2|5808.2|5798.2|5797.2|580
1601027700000|2020-09-25 09:55:00|5808.7|5807.7|5813.2|5812.2|5814.2|5813.2|5807.4|5806.4|443
1601028000000|2020-09-25 10:00:00|5813.4|5812.4|5811.7|5810.7|5816.2|5815.2|5809.7|5808.7|326
1601028300000|2020-09-25 10:05:00|5811.4|5810.4|5808.7|5807.7|5817.2|5816.2|5808.2|5807.2|276
1601028600000|2020-09-25 10:10:00|5808.9|5807.9|5802.2|5801.2|5809.2|5808.2|5801.9|5800.9|572
1601028900000|2020-09-25 10:15:00|5801.7|5800.7|5802.2|5801.2|5803.2|5802.2|5798.7|5797.7|438
1601029200000|2020-09-25 10:20:00|5801.9|5800.9|5790.7|5789.7|5801.9|5800.9|5790.7|5789.7|548
1601029500000|2020-09-25 10:25:00|5791.2|5790.2|5787.4|5786.4|5793.2|5792.2|5785.4|5784.4|638
1601029800000|2020-09-25 10:30:00|5787.7|5786.7|5794.2|5793.2|5794.7|5793.7|5784.7|5783.7|752
1601030100000|2020-09-25 10:35:00|5794.4|5793.4|5788.4|5787.4|5794.7|5793.7|5787.2|5786.2|474
1601030400000|2020-09-25 10:40:00|5788.7|5787.7|5781.4|5780.4|5788.9|5787.9|5778.7|5777.7|813
1601030700000|2020-09-25 10:45:00|5781.2|5780.2|5775.7|5774.7|5782.7|5781.7|5773.7|5772.7|753
1601031000000|2020-09-25 10:50:00|5776.4|5775.4|5772.4|5771.4|5777.9|5776.9|5770.2|5769.2|559
1601031300000|2020-09-25 10:55:00|5772.7|5771.7|5775.2|5774.2|5776.4|5775.4|5771.2|5770.2|665
1601031600000|2020-09-25 11:00:00|5775.7|5774.7|5778.9|5777.9|5785.2|5784.2|5775.2|5774.2|874
1601031900000|2020-09-25 11:05:00|5779.2|5778.2|5788.2|5787.2|5788.7|5787.7|5772.7|5771.7|1137
1601032200000|2020-09-25 11:10:00|5788.4|5787.4|5790.9|5789.9|5791.9|5790.9|5788.4|5787.4|517
1601032500000|2020-09-25 11:15:00|5791.2|5790.2|5786.7|5785.7|5794.2|5793.2|5785.9|5784.9|511
1601032800000|2020-09-25 11:20:00|5786.9|5785.9|5787.7|5786.7|5792.2|5791.2|5784.9|5783.9|625
1601033100000|2020-09-25 11:25:00|5788.2|5787.2|5783.4|5782.4|5789.2|5788.2|5783.4|5782.4|376
1601033400000|2020-09-25 11:30:00|5783.7|5782.7|5791.2|5790.2|5792.7|5791.7|5783.2|5782.2|625
1601033700000|2020-09-25 11:35:00|5791.4|5790.4|5792.7|5791.7|5793.7|5792.7|5786.2|5785.2|643
1601034000000|2020-09-25 11:40:00|5793|5792|5798.5|5797.5|5799.5|5798.5|5790|5789|721
1601034300000|2020-09-25 11:45:00|5798.7|5797.7|5796.7|5795.7|5799|5798|5794|5793|728
1601034600000|2020-09-25 11:50:00|5797|5796|5807.2|5806.2|5809|5808|5796|5795|766
1601034900000|2020-09-25 11:55:00|5807.5|5806.5|5805|5804|5810.5|5809.5|5804.2|5803.2|510
1601035200000|2020-09-25 12:00:00|5805.5|5804.5|5807.7|5806.7|5813.5|5812.5|5803.5|5802.5|611
1601035500000|2020-09-25 12:05:00|5808|5807|5808|5807|5812|5811|5807.2|5806.2|302
1601035800000|2020-09-25 12:10:00|5808.2|5807.2|5805|5804|5810.5|5809.5|5804.2|5803.2|419
1601036100000|2020-09-25 12:15:00|5805.2|5804.2|5804.5|5803.5|5809.5|5808.5|5803.5|5802.5|369
1601036400000|2020-09-25 12:20:00|5804|5803|5800|5799|5808|5807|5799|5798|286
1601036700000|2020-09-25 12:25:00|5800.2|5799.2|5806.5|5805.5|5807|5806|5799|5798|624
1601037000000|2020-09-25 12:30:00|5805|5804|5797|5796|5805.2|5804.2|5795|5794|562
1601037300000|2020-09-25 12:35:00|5796.7|5795.7|5800|5799|5802|5801|5796.5|5795.5|421
1601037600000|2020-09-25 12:40:00|5800.2|5799.2|5805.2|5804.2|5806.7|5805.7|5798.2|5797.2|278
1601037900000|2020-09-25 12:45:00|5805|5804|5807|5806|5809.5|5808.5|5804.5|5803.5|310
1601038200000|2020-09-25 12:50:00|5807.2|5806.2|5805.5|5804.5|5808.7|5807.7|5805|5804|337
1601038500000|2020-09-25 12:55:00|5805.7|5804.7|5806.5|5805.5|5810|5809|5802|5801|439
1601038800000|2020-09-25 13:00:00|5807|5806|5808.2|5807.2|5810|5809|5805.2|5804.2|357
1601039100000|2020-09-25 13:05:00|5808.5|5807.5|5812|5811|5813|5812|5808.5|5807.5|323
1601039400000|2020-09-25 13:10:00|5812.5|5811.5|5816.5|5815.5|5817|5816|5810|5809|538
1601039700000|2020-09-25 13:15:00|5816.7|5815.7|5818|5817|5818.5|5817.5|5813|5812|730
1601040000000|2020-09-25 13:20:00|5817.7|5816.7|5811.2|5810.2|5819.5|5818.5|5810.2|5809.2|400
1601040300000|2020-09-25 13:25:00|5811.5|5810.5|5811|5810|5813.5|5812.5|5810.2|5809.2|377
1601040600000|2020-09-25 13:30:00|5811.5|5810.5|5814|5813|5817.2|5816.2|5810|5809|1209
1601040900000|2020-09-25 13:35:00|5814.2|5813.2|5817.2|5816.2|5819.2|5818.2|5810|5809|768
1601041200000|2020-09-25 13:40:00|5817|5816|5825.5|5824.5|5830.2|5829.2|5817|5816|776
1601041500000|2020-09-25 13:45:00|5825|5824|5815.7|5814.7|5828.7|5827.7|5812.7|5811.7|937
1601041800000|2020-09-25 13:50:00|5815.5|5814.5|5820.7|5819.7|5824.5|5823.5|5809.2|5808.2|689
1601042100000|2020-09-25 13:55:00|5820.5|5819.5|5823|5822|5825.5|5824.5|5813.7|5812.7|797
1601042400000|2020-09-25 14:00:00|5823.2|5822.2|5825.5|5824.5|5826|5825|5820.5|5819.5|879
1601042700000|2020-09-25 14:05:00|5825.2|5824.2|5819.2|5818.2|5828.5|5827.5|5815.5|5814.5|739
1601043000000|2020-09-25 14:10:00|5818.6|5817.6|5803.9|5802.9|5819.4|5818.4|5799.1|5798.1|944
1601043300000|2020-09-25 14:15:00|5804.1|5803.1|5810.4|5809.4|5813.4|5812.4|5801.1|5800.1|1064
1601043600000|2020-09-25 14:20:00|5810.9|5809.9|5819.9|5818.9|5824.9|5823.9|5809.6|5808.6|804
1601043900000|2020-09-25 14:25:00|5819.6|5818.6|5830.4|5829.4|5831.1|5830.1|5819.6|5818.6|1017
1601044200000|2020-09-25 14:30:00|5829.9|5828.9|5821.4|5820.4|5831.1|5830.1|5820.1|5819.1|767
1601044500000|2020-09-25 14:35:00|5821.1|5820.1|5832.4|5831.4|5832.9|5831.9|5819.4|5818.4|800
1601044800000|2020-09-25 14:40:00|5833.1|5832.1|5832.4|5831.4|5837.1|5836.1|5824.9|5823.9|1019
1601045100000|2020-09-25 14:45:00|5832.1|5831.1|5828.1|5827.1|5838.4|5837.4|5825.4|5824.4|818
1601045400000|2020-09-25 14:50:00|5827.9|5826.9|5834.4|5833.4|5837.1|5836.1|5825.9|5824.9|963
1601045700000|2020-09-25 14:55:00|5834.1|5833.1|5833.6|5832.6|5834.1|5833.1|5828.6|5827.6|641
1601046000000|2020-09-25 15:00:00|5834.1|5833.1|5824.9|5823.9|5835.6|5834.6|5824.9|5823.9|688
1601046300000|2020-09-25 15:05:00|5825.1|5824.1|5824.1|5823.1|5830.9|5829.9|5824.1|5823.1|984
1601046600000|2020-09-25 15:10:00|5823.9|5822.9|5825.9|5824.9|5830.4|5829.4|5822.9|5821.9|750
1601046900000|2020-09-25 15:15:00|5826.4|5825.4|5837.9|5836.9|5838.4|5837.4|5824.4|5823.4|765
1601047200000|2020-09-25 15:20:00|5838.1|5837.1|5839.9|5838.9|5840.1|5839.1|5835.9|5834.9|994
1601047500000|2020-09-25 15:25:00|5839.6|5838.6|5834.9|5832.9|5839.6|5838.6|5830.9|5829.9|3976
1601047800000|2020-09-25 15:30:00|5835.9|5833.9|5843.4|5841.4|5845.9|5843.9|5831.1|5829.1|4041
1601048100000|2020-09-25 15:35:00|5843.9|5841.9|5844.1|5842.1|5845.9|5843.9|5840.9|5838.9|1195
1601048400000|2020-09-25 15:40:00|5844.9|5842.9|5841.1|5839.1|5847.4|5845.4|5840.4|5838.4|577
1601048700000|2020-09-25 15:45:00|5841.4|5839.4|5835.1|5833.1|5843.4|5841.4|5834.4|5832.4|624
1601049000000|2020-09-25 15:50:00|5834.9|5832.9|5835.6|5833.6|5837.1|5835.1|5834.1|5832.1|204
1601049300000|2020-09-25 15:55:00|5835.4|5833.4|5831.6|5829.6|5836.1|5834.1|5831.6|5829.6|258
1601049600000|2020-09-25 16:00:00|5831.9|5829.9|5836.9|5834.9|5837.1|5835.1|5831.4|5829.4|146
1601049900000|2020-09-25 16:05:00|5836.6|5834.6|5842.1|5840.1|5842.4|5840.4|5836.4|5834.4|127
1601050200000|2020-09-25 16:10:00|5842.4|5840.4|5842.4|5840.4|5842.6|5840.6|5839.6|5837.6|91
1601050500000|2020-09-25 16:15:00|5842.1|5840.1|5839.4|5837.4|5842.9|5840.9|5837.4|5835.4|324
1601050800000|2020-09-25 16:20:00|5839.6|5837.6|5840.4|5838.4|5842.1|5840.1|5837.9|5835.9|196
1601051100000|2020-09-25 16:25:00|5840.1|5838.1|5840.6|5838.6|5841.4|5839.4|5836.6|5834.6|142
1601051400000|2020-09-25 16:30:00|5840.4|5838.4|5842.6|5840.6|5843.1|5841.1|5837.4|5835.4|129
1601051700000|2020-09-25 16:35:00|5842.4|5840.4|5841.9|5839.9|5842.6|5840.6|5838.1|5836.1|125
1601052000000|2020-09-25 16:40:00|5841.6|5839.6|5844.4|5842.4|5844.9|5842.9|5841.6|5839.6|116
1601052300000|2020-09-25 16:45:00|5844.1|5842.1|5844.1|5842.1|5846.6|5844.6|5842.4|5840.4|62
1601052600000|2020-09-25 16:50:00|5844.4|5842.4|5848.4|5846.4|5848.4|5846.4|5843.6|5841.6|67
1601052900000|2020-09-25 16:55:00|5848.1|5846.1|5848.6|5846.6|5849.4|5847.4|5847.4|5845.4|119
1601053200000|2020-09-25 17:00:00|5848.9|5846.9|5849.9|5847.9|5853.1|5851.1|5847.1|5845.1|268
1601053500000|2020-09-25 17:05:00|5849.1|5847.1|5850.4|5848.4|5853.4|5851.4|5849.1|5847.1|223
1601053800000|2020-09-25 17:10:00|5850.6|5848.6|5850.6|5848.6|5852.9|5850.9|5848.9|5846.9|362
1601054100000|2020-09-25 17:15:00|5850.4|5848.4|5848.1|5846.1|5852.6|5850.6|5847.9|5845.9|74
1601054400000|2020-09-25 17:20:00|5848.4|5846.4|5849.6|5847.6|5851.4|5849.4|5848.4|5846.4|81
1601054700000|2020-09-25 17:25:00|5849.4|5847.4|5852.9|5850.9|5852.9|5850.9|5849.1|5847.1|54
1601055000000|2020-09-25 17:30:00|5852.6|5850.6|5855.6|5853.6|5856.6|5854.6|5852.1|5850.1|79
1601055300000|2020-09-25 17:35:00|5855.4|5853.4|5854.4|5852.4|5856.4|5854.4|5853.9|5851.9|75
1601055600000|2020-09-25 17:40:00|5854.1|5852.1|5858.6|5856.6|5858.6|5856.6|5854.1|5852.1|166
1601055900000|2020-09-25 17:45:00|5858.4|5856.4|5855.9|5853.9|5859.4|5857.4|5854.6|5852.6|131
1601056200000|2020-09-25 17:50:00|5856.1|5854.1|5856.6|5854.6|5857.9|5855.9|5854.9|5852.9|109
1601056500000|2020-09-25 17:55:00|5856.4|5854.4|5856.6|5854.6|5857.4|5855.4|5855.4|5853.4|72
1601056800000|2020-09-25 18:00:00|5856.9|5854.9|5858.9|5856.9|5858.9|5856.9|5855.9|5853.9|110
1601057100000|2020-09-25 18:05:00|5859.1|5857.1|5859.1|5857.1|5859.9|5857.9|5857.6|5855.6|135
1601057400000|2020-09-25 18:10:00|5859.4|5857.4|5858.9|5856.9|5859.9|5857.9|5857.6|5855.6|50
1601057700000|2020-09-25 18:15:00|5859.6|5857.6|5864.4|5862.4|5865.1|5863.1|5859.4|5857.4|120
1601058000000|2020-09-25 18:20:00|5864.1|5862.1|5863.6|5861.6|5864.1|5862.1|5862.6|5860.6|59
1601058300000|2020-09-25 18:25:00|5863.4|5861.4|5862.9|5860.9|5863.6|5861.6|5861.4|5859.4|58
1601058600000|2020-09-25 18:30:00|5863.1|5861.1|5861.6|5859.6|5863.6|5861.6|5860.4|5858.4|88
1601058900000|2020-09-25 18:35:00|5861.4|5859.4|5862.1|5860.1|5862.4|5860.4|5861.1|5859.1|48
1601059200000|2020-09-25 18:40:00|5861.9|5859.9|5860.9|5858.9|5862.1|5860.1|5859.1|5857.1|142
1601059500000|2020-09-25 18:45:00|5861.1|5859.1|5861.4|5859.4|5862.4|5860.4|5860.6|5858.6|67
1601059800000|2020-09-25 18:50:00|5861.6|5859.6|5865.9|5863.9|5865.9|5863.9|5860.6|5858.6|135
1601060100000|2020-09-25 18:55:00|5865.6|5863.6|5865.9|5863.9|5866.1|5864.1|5863.9|5861.9|69
1601060400000|2020-09-25 19:00:00|5866.1|5864.1|5869.9|5867.9|5870.6|5868.6|5863.6|5861.6|271
1601060700000|2020-09-25 19:05:00|5870.1|5868.1|5874.6|5872.6|5875.4|5873.4|5869.9|5867.9|185
1601061000000|2020-09-25 19:10:00|5874.4|5872.4|5872.4|5870.4|5878.6|5876.6|5872.4|5870.4|218
1601061300000|2020-09-25 19:15:00|5872.6|5870.6|5877.9|5875.9|5878.1|5876.1|5872.6|5870.6|133
1601061600000|2020-09-25 19:20:00|5878.1|5876.1|5875.1|5873.1|5879.9|5877.9|5874.9|5872.9|213
1601061900000|2020-09-25 19:25:00|5875.4|5873.4|5877.4|5875.4|5878.1|5876.1|5874.6|5872.6|264
1601062200000|2020-09-25 19:30:00|5877.1|5875.1|5869.4|5867.4|5877.1|5875.1|5869.1|5867.1|182
1601062500000|2020-09-25 19:35:00|5869.1|5867.1|5866.4|5864.4|5870.4|5868.4|5866.1|5864.1|109
1601062800000|2020-09-25 19:40:00|5866.6|5864.6|5869.1|5867.1|5869.6|5867.6|5865.6|5863.6|106
1601063100000|2020-09-25 19:45:00|5868.9|5866.9|5871.6|5869.6|5871.6|5869.6|5865.4|5863.4|207
1601063400000|2020-09-25 19:50:00|5871.4|5869.4|5873.6|5871.6|5873.9|5871.9|5866.4|5864.4|327
1601063700000|2020-09-25 19:55:00|5873.4|5871.4|5879.6|5875.6|5882.1|5880.1|5873.4|5871.4|657
1601064000000|2020-09-25 20:00:00|5878.8|5874.8|5876.6|5872.6|5879.2|5875.2|5872.8|5868.8|0
1601064300000|2020-09-25 20:05:00|5877|5873|5879.9|5875.9|5883.1|5879.1|5876.6|5872.6|0
1601064600000|2020-09-25 20:10:00|5879.5|5875.5|5878.9|5874.9|5881.5|5877.5|5876.8|5872.8|0
1601064900000|2020-09-25 20:15:00|5878.6|5874.6|5882.8|5878.8|5882.8|5878.8|5878.2|5874.2|0
1601065200000|2020-09-25 20:20:00|5882.9|5878.9|5882.6|5878.6|5884.7|5880.7|5882.6|5878.6|0
1601065500000|2020-09-25 20:25:00|5881.8|5877.8|5881.8|5877.8|5882|5878|5881.6|5877.6|0
1601065800000|2020-09-25 20:30:00|5882.2|5878.2|5883.5|5879.5|5884.3|5880.3|5881.4|5877.4|0
1601066100000|2020-09-25 20:35:00|5883.9|5879.9|5883.5|5879.5|5884.4|5880.4|5881.3|5877.3|0
1601066400000|2020-09-25 20:40:00|5883.9|5879.9|5882.2|5878.2|5884.3|5880.3|5881.5|5877.5|0
1601066700000|2020-09-25 20:45:00|5882.6|5878.6|5882|5878|5883|5879|5881|5877|0
1601067000000|2020-09-25 20:50:00|5881.6|5877.6|5882.1|5878.1|5884.2|5880.2|5881.6|5877.6|0
1601067300000|2020-09-25 20:55:00|5881.7|5877.7|5877.4|5873.4|5881.7|5877.7|5877|5873|0
1601244000000|2020-09-27 22:00:00|5893.8|5889.8|5889.4|5885.4|5894.2|5890.2|5888.3|5884.3|0
1601244300000|2020-09-27 22:05:00|5889|5885|5890.9|5886.9|5891.3|5887.3|5886.2|5882.2|0
1601244600000|2020-09-27 22:10:00|5891.1|5887.1|5895.2|5891.2|5896|5892|5890.5|5886.5|0
1601244900000|2020-09-27 22:15:00|5895.5|5891.5|5889.4|5885.4|5895.9|5891.9|5889|5885|0
1601245200000|2020-09-27 22:20:00|5889|5885|5888.3|5884.3|5889.7|5885.7|5887.3|5883.3|0
1601245500000|2020-09-27 22:25:00|5888.2|5884.2|5887.5|5883.5|5888.7|5884.7|5886.2|5882.2|0
1601245800000|2020-09-27 22:30:00|5887.6|5883.6|5887.1|5883.1|5888.5|5884.5|5886|5882|0
1601246100000|2020-09-27 22:35:00|5886.9|5882.9|5886.7|5882.7|5886.9|5882.9|5885|5881|0
1601246400000|2020-09-27 22:40:00|5886.4|5882.4|5889.2|5885.2|5889.6|5885.6|5886.1|5882.1|0
1601246700000|2020-09-27 22:45:00|5889.6|5885.6|5889.8|5885.8|5890.1|5886.1|5888.9|5884.9|0
1601247000000|2020-09-27 22:50:00|5890|5886|5892.2|5888.2|5892.6|5888.6|5889.9|5885.9|0
1601247300000|2020-09-27 22:55:00|5891.8|5887.8|5890.8|5886.8|5892.2|5888.2|5890.8|5886.8|0
1601247600000|2020-09-27 23:00:00|5891.2|5887.2|5890.6|5886.6|5892.2|5888.2|5890.3|5886.3|0
1601247900000|2020-09-27 23:05:00|5890.4|5886.4|5890.5|5886.5|5891.2|5887.2|5890|5886|0
1601248200000|2020-09-27 23:10:00|5890.2|5886.2|5889.6|5885.6|5890.4|5886.4|5889.3|5885.3|0
1601248500000|2020-09-27 23:15:00|5889.2|5885.2|5889.6|5885.6|5890.7|5886.7|5889.2|5885.2|0
1601248800000|2020-09-27 23:20:00|5889.2|5885.2|5888.8|5884.8|5889.6|5885.6|5887|5883|0
1601249100000|2020-09-27 23:25:00|5888.4|5884.4|5888.2|5884.2|5889.9|5885.9|5888|5884|0
1601249400000|2020-09-27 23:30:00|5887.8|5883.8|5888.4|5884.4|5888.7|5884.7|5886.7|5882.7|0
1601249700000|2020-09-27 23:35:00|5888.5|5884.5|5890.2|5886.2|5891|5887|5887.6|5883.6|0
1601250000000|2020-09-27 23:40:00|5890.4|5886.4|5889.4|5885.4|5891.4|5887.4|5889.1|5885.1|0
1601250300000|2020-09-27 23:45:00|5889.2|5885.2|5890.2|5886.2|5890.2|5886.2|5888.7|5884.7|0
1601250600000|2020-09-27 23:50:00|5890.6|5886.6|5889.8|5885.8|5891|5887|5889.8|5885.8|0
1601250900000|2020-09-27 23:55:00|5890.2|5886.2|5887.9|5883.9|5890.6|5886.6|5887.6|5883.6|0
1601251200000|2020-09-28 00:00:00|5887.7|5883.7|5883.4|5880.4|5890.4|5887.4|5882.9|5879.9|146
1601251500000|2020-09-28 00:05:00|5883.9|5880.9|5884.6|5881.6|5887.4|5884.4|5883.4|5880.4|39
1601251800000|2020-09-28 00:10:00|5884.9|5881.9|5879.9|5876.9|5889.1|5886.1|5879.9|5876.9|42
1601252100000|2020-09-28 00:15:00|5880.1|5877.1|5883.1|5880.1|5884.4|5881.4|5880.1|5877.1|33
1601252400000|2020-09-28 00:20:00|5883.4|5880.4|5886.9|5883.9|5887.9|5884.9|5883.4|5880.4|14
1601252700000|2020-09-28 00:25:00|5887.9|5884.9|5885.6|5882.6|5887.9|5884.9|5883.1|5880.1|19
1601253000000|2020-09-28 00:30:00|5885.4|5882.4|5882.4|5879.4|5885.4|5882.4|5881.6|5878.6|15
1601253300000|2020-09-28 00:35:00|5882.1|5879.1|5883.6|5880.6|5885.1|5882.1|5881.6|5878.6|13
1601253600000|2020-09-28 00:40:00|5883.4|5880.4|5887.4|5884.4|5887.4|5884.4|5881.9|5878.9|11
1601253900000|2020-09-28 00:45:00|5887.6|5884.6|5886.4|5883.4|5889.4|5886.4|5886.4|5883.4|12
1601254200000|2020-09-28 00:50:00|5886.1|5883.1|5882.1|5879.1|5886.4|5883.4|5879.9|5876.9|12
1601254500000|2020-09-28 00:55:00|5882.4|5879.4|5877.4|5874.4|5882.9|5879.9|5877.4|5874.4|14
1601254800000|2020-09-28 01:00:00|5877.6|5874.6|5879.9|5876.9|5882.9|5879.9|5875.9|5872.9|16
1601255100000|2020-09-28 01:05:00|5880.1|5877.1|5885.6|5882.6|5886.6|5883.6|5880.1|5877.1|7
1601255400000|2020-09-28 01:10:00|5886.1|5883.1|5887.4|5884.4|5887.6|5884.6|5883.6|5880.6|7
1601255700000|2020-09-28 01:15:00|5887.6|5884.6|5890.9|5887.9|5891.9|5888.9|5887.6|5884.6|16
1601256000000|2020-09-28 01:20:00|5890.4|5887.4|5892.6|5889.6|5892.6|5889.6|5888.4|5885.4|7
1601256300000|2020-09-28 01:25:00|5891.9|5888.9|5892.1|5889.1|5892.4|5889.4|5889.9|5886.9|3
1601256600000|2020-09-28 01:30:00|5893.6|5890.6|5887.6|5884.6|5894.4|5891.4|5887.6|5884.6|11
1601256900000|2020-09-28 01:35:00|5887.9|5884.9|5891.9|5888.9|5892.4|5889.4|5887.9|5884.9|5
1601257200000|2020-09-28 01:40:00|5892.4|5889.4|5895.4|5892.4|5895.6|5892.6|5890.9|5887.9|9
1601257500000|2020-09-28 01:45:00|5896.1|5893.1|5899.1|5896.1|5899.4|5896.4|5894.9|5891.9|11
1601257800000|2020-09-28 01:50:00|5899.9|5896.9|5901.1|5898.1|5902.1|5899.1|5898.9|5895.9|10
1601258100000|2020-09-28 01:55:00|5900.4|5897.4|5901.4|5898.4|5902.9|5899.9|5900.4|5897.4|7
1601258400000|2020-09-28 02:00:00|5900.9|5897.9|5900.9|5897.9|5902.4|5899.4|5900.4|5897.4|4
1601258700000|2020-09-28 02:05:00|5901.1|5898.1|5902.1|5899.1|5902.9|5899.9|5901.1|5898.1|7
1601259000000|2020-09-28 02:10:00|5902.6|5899.6|5902.1|5899.1|5903.1|5900.1|5901.9|5898.9|6
1601259300000|2020-09-28 02:15:00|5901.9|5898.9|5902.9|5899.9|5903.9|5900.9|5900.9|5897.9|14
1601259600000|2020-09-28 02:20:00|5902.4|5899.4|5903.4|5900.4|5903.6|5900.6|5902.4|5899.4|5
1601259900000|2020-09-28 02:25:00|5903.1|5900.1|5903.1|5900.1|5905.1|5902.1|5901.9|5898.9|10
1601260200000|2020-09-28 02:30:00|5902.1|5899.1|5903.6|5900.6|5904.9|5901.9|5901.4|5898.4|13
1601260500000|2020-09-28 02:35:00|5903.4|5900.4|5904.9|5901.9|5905.6|5902.6|5901.6|5898.6|17
1601260800000|2020-09-28 02:40:00|5904.6|5901.6|5904.9|5901.9|5905.4|5902.4|5903.4|5900.4|6
1601261100000|2020-09-28 02:45:00|5905.1|5902.1|5907.6|5904.6|5908.1|5905.1|5904.9|5901.9|15
1601261400000|2020-09-28 02:50:00|5907.1|5904.1|5905.4|5902.4|5907.6|5904.6|5905.1|5902.1|12
1601261700000|2020-09-28 02:55:00|5905.1|5902.1|5902.1|5899.1|5905.4|5902.4|5901.9|5898.9|17
1601262000000|2020-09-28 03:00:00|5902.4|5899.4|5902.6|5899.6|5902.9|5899.9|5901.4|5898.4|8
1601262300000|2020-09-28 03:05:00|5902.4|5899.4|5902.1|5899.1|5902.6|5899.6|5902.1|5899.1|2
1601262600000|2020-09-28 03:10:00|5902.4|5899.4|5903.4|5900.4|5903.4|5900.4|5902.4|5899.4|3
1601262900000|2020-09-28 03:15:00|5903.6|5900.6|5904.4|5901.4|5905.6|5902.6|5903.6|5900.6|4
1601263200000|2020-09-28 03:20:00|5904.1|5901.1|5903.4|5900.4|5904.4|5901.4|5901.6|5898.6|7
1601263500000|2020-09-28 03:25:00|5903.6|5900.6|5903.4|5900.4|5903.9|5900.9|5903.4|5900.4|5
1601263800000|2020-09-28 03:30:00|5903.1|5900.1|5905.6|5902.6|5905.6|5902.6|5901.9|5898.9|18
1601264100000|2020-09-28 03:35:00|5904.6|5901.6|5906.6|5903.6|5907.9|5904.9|5904.4|5901.4|30
1601264400000|2020-09-28 03:40:00|5906.9|5903.9|5907.4|5904.4|5907.9|5904.9|5906.6|5903.6|11
1601264700000|2020-09-28 03:45:00|5907.6|5904.6|5909.4|5906.4|5910.1|5907.1|5907.6|5904.6|4
1601265000000|2020-09-28 03:50:00|5908.9|5905.9|5909.9|5906.9|5910.1|5907.1|5908.9|5905.9|11
1601265300000|2020-09-28 03:55:00|5909.4|5906.4|5907.9|5904.9|5909.4|5906.4|5907.9|5904.9|2
1601265600000|2020-09-28 04:00:00|5906.9|5903.9|5906.9|5903.9|5907.4|5904.4|5906.4|5903.4|6
1601265900000|2020-09-28 04:05:00|5907.1|5904.1|5907.4|5904.4|5907.6|5904.6|5906.9|5903.9|5
1601266200000|2020-09-28 04:10:00|5907.9|5904.9|5909.6|5906.6|5910.1|5907.1|5907.6|5904.6|38
1601266500000|2020-09-28 04:15:00|5909.9|5906.9|5909.4|5906.4|5909.9|5906.9|5909.4|5906.4|19
1601266800000|2020-09-28 04:20:00|5909.6|5906.6|5910.1|5907.1|5910.1|5907.1|5909.1|5906.1|1
1601267100000|2020-09-28 04:25:00|5909.9|5906.9|5911.1|5908.1|5911.1|5908.1|5909.6|5906.6|12
1601267400000|2020-09-28 04:30:00|5910.9|5907.9|5909.9|5906.9|5910.9|5907.9|5909.9|5906.9|6
1601267700000|2020-09-28 04:35:00|5909.6|5906.6|5905.4|5902.4|5909.6|5906.6|5905.4|5902.4|28
1601268000000|2020-09-28 04:40:00|5905.6|5902.6|5905.9|5902.9|5905.9|5902.9|5905.4|5902.4|8
1601268300000|2020-09-28 04:45:00|5906.1|5903.1|5908.4|5905.4|5908.9|5905.9|5906.1|5903.1|12
1601268600000|2020-09-28 04:50:00|5908.6|5905.6|5908.9|5905.9|5910.4|5907.4|5908.1|5905.1|22
1601268900000|2020-09-28 04:55:00|5909.1|5906.1|5907.9|5904.9|5909.1|5906.1|5907.9|5904.9|7
1601269200000|2020-09-28 05:00:00|5908.1|5905.1|5910.1|5907.1|5911.1|5908.1|5907.6|5904.6|33
1601269500000|2020-09-28 05:05:00|5910.4|5907.4|5911.6|5908.6|5911.9|5908.9|5909.9|5906.9|37
1601269800000|2020-09-28 05:10:00|5911.9|5908.9|5912.6|5909.6|5913.6|5910.6|5911.6|5908.6|35
1601270100000|2020-09-28 05:15:00|5912.9|5909.9|5912.6|5909.6|5914.6|5911.6|5912.6|5909.6|20
1601270400000|2020-09-28 05:20:00|5912.9|5909.9|5916.4|5913.4|5918.4|5915.4|5912.9|5909.9|85
1601270700000|2020-09-28 05:25:00|5917.1|5914.1|5916.6|5913.6|5919.1|5916.1|5914.9|5911.9|63
1601271000000|2020-09-28 05:30:00|5916.9|5913.9|5913.1|5910.1|5917.9|5914.9|5912.9|5909.9|34
1601271300000|2020-09-28 05:35:00|5912.9|5909.9|5909.1|5906.1|5912.9|5909.9|5909.1|5906.1|20
1601271600000|2020-09-28 05:40:00|5908.9|5905.9|5911.9|5908.9|5912.4|5909.4|5906.6|5903.6|85
1601271900000|2020-09-28 05:45:00|5912.1|5909.1|5912.6|5909.6|5913.1|5910.1|5910.9|5907.9|121
1601272200000|2020-09-28 05:50:00|5912.4|5909.4|5913.1|5910.1|5914.4|5911.4|5911.9|5908.9|78
1601272500000|2020-09-28 05:55:00|5912.9|5909.9|5916.1|5913.1|5918.1|5915.1|5912.4|5909.4|86
1601272800000|2020-09-28 06:00:00|5916.6|5913.6|5908.4|5906.4|5917.6|5915.4|5907.1|5905.1|429
1601273100000|2020-09-28 06:05:00|5908.6|5906.6|5905.6|5903.6|5909.6|5907.6|5902.1|5900.1|183
1601273400000|2020-09-28 06:10:00|5905.9|5903.9|5908.9|5906.9|5912.1|5910.1|5905.9|5903.9|56
1601273700000|2020-09-28 06:15:00|5909.4|5907.4|5907.4|5905.4|5911.4|5909.4|5907.4|5905.4|75
1601274000000|2020-09-28 06:20:00|5907.6|5905.6|5915.1|5913.1|5916.9|5914.9|5907.4|5905.4|394
1601274300000|2020-09-28 06:25:00|5914.9|5912.9|5912.1|5910.1|5915.9|5913.9|5911.4|5909.4|178
1601274600000|2020-09-28 06:30:00|5912.4|5910.4|5909.9|5907.9|5915.1|5913.1|5909.4|5907.4|152
1601274900000|2020-09-28 06:35:00|5909.6|5907.6|5909.6|5907.6|5910.9|5908.9|5906.1|5904.1|164
1601275200000|2020-09-28 06:40:00|5909.4|5907.4|5912.9|5910.9|5912.9|5910.9|5907.9|5905.9|88
1601275500000|2020-09-28 06:45:00|5913.1|5911.1|5917.1|5915.1|5918.6|5916.6|5910.9|5908.9|126
1601275800000|2020-09-28 06:50:00|5917.4|5915.4|5914.9|5912.9|5918.6|5916.6|5914.4|5912.4|162
1601276100000|2020-09-28 06:55:00|5915.1|5913.1|5908.9|5906.9|5916.6|5914.6|5904.6|5902.6|343
1601276400000|2020-09-28 07:00:00|5908.4|5907.4|5930.4|5929.4|5933.4|5932.4|5908.1|5907.1|2854
1601276700000|2020-09-28 07:05:00|5930.1|5929.1|5914.6|5913.6|5932.9|5931.9|5914.1|5913.1|1167
1601277000000|2020-09-28 07:10:00|5914.4|5913.4|5933.9|5932.9|5935.1|5934.1|5914.1|5913.1|915
1601277300000|2020-09-28 07:15:00|5933.6|5932.6|5933.4|5932.4|5943.4|5942.4|5929.4|5928.4|1164
1601277600000|2020-09-28 07:20:00|5933.9|5932.9|5928.9|5927.9|5934.9|5933.9|5926.4|5925.4|977
1601277900000|2020-09-28 07:25:00|5929.4|5928.4|5930.6|5929.6|5935.9|5934.9|5920.9|5919.9|942
1601278200000|2020-09-28 07:30:00|5930.9|5929.9|5929.9|5928.9|5939.4|5938.4|5927.9|5926.9|1010
1601278500000|2020-09-28 07:35:00|5930.1|5929.1|5938.4|5937.4|5939.4|5938.4|5928.9|5927.9|678
1601278800000|2020-09-28 07:40:00|5937.7|5936.7|5933.7|5932.7|5937.9|5936.9|5930.2|5929.2|770
1601279100000|2020-09-28 07:45:00|5932.9|5931.9|5934.2|5933.2|5937.2|5936.2|5929.7|5928.7|631
1601279400000|2020-09-28 07:50:00|5934.7|5933.7|5935.7|5934.7|5940.7|5939.7|5933.9|5932.9|521
1601279700000|2020-09-28 07:55:00|5935.2|5934.2|5933.7|5932.7|5936.7|5935.7|5928.4|5927.4|642
1601280000000|2020-09-28 08:00:00|5933.4|5932.4|5914.7|5913.7|5933.4|5932.4|5914.7|5913.7|666
1601280300000|2020-09-28 08:05:00|5914.9|5913.9|5925.4|5924.4|5927.4|5926.4|5914.9|5913.9|429
1601280600000|2020-09-28 08:10:00|5925.2|5924.2|5920.9|5919.9|5928.7|5927.7|5920.4|5919.4|561
1601280900000|2020-09-28 08:15:00|5920.7|5919.7|5929.7|5928.7|5930.4|5929.4|5920.7|5919.7|411
1601281200000|2020-09-28 08:20:00|5929.4|5928.4|5923.4|5922.4|5933.9|5932.9|5923.4|5922.4|398
1601281500000|2020-09-28 08:25:00|5923.2|5922.2|5925.7|5924.7|5929.7|5928.7|5923.2|5922.2|283
1601281800000|2020-09-28 08:30:00|5926.2|5925.2|5927.2|5926.2|5931.9|5930.9|5921.7|5920.7|442
1601282100000|2020-09-28 08:35:00|5926.9|5925.9|5924.2|5923.2|5927.2|5926.2|5923.2|5922.2|218
1601282400000|2020-09-28 08:40:00|5924.4|5923.4|5917.2|5916.2|5924.7|5923.7|5917.2|5916.2|304
1601282700000|2020-09-28 08:45:00|5917.4|5916.4|5913.9|5912.9|5919.9|5918.9|5911.9|5910.9|311
1601283000000|2020-09-28 08:50:00|5914.2|5913.2|5906.7|5905.7|5914.2|5913.2|5906.2|5905.2|260
1601283300000|2020-09-28 08:55:00|5906.4|5905.4|5909.4|5908.4|5909.9|5908.9|5903.2|5902.2|383
1601283600000|2020-09-28 09:00:00|5909.7|5908.7|5906.2|5905.2|5915.4|5914.4|5905.7|5904.7|373
1601283900000|2020-09-28 09:05:00|5905.9|5904.9|5912.4|5911.4|5912.9|5911.9|5905.4|5904.4|185
1601284200000|2020-09-28 09:10:00|5912.7|5911.7|5910.4|5909.4|5912.7|5911.7|5907.9|5906.9|389
1601284500000|2020-09-28 09:15:00|5910.7|5909.7|5912.2|5911.2|5912.7|5911.7|5907.7|5906.7|252
1601284800000|2020-09-28 09:20:00|5912.4|5911.4|5910.7|5909.7|5916.4|5915.4|5909.7|5908.7|319
1601285100000|2020-09-28 09:25:00|5910.4|5909.4|5915.2|5914.2|5915.2|5914.2|5909.7|5908.7|360
1601285400000|2020-09-28 09:30:00|5914.9|5913.9|5912.4|5911.4|5917.9|5916.9|5910.9|5909.9|241
1601285700000|2020-09-28 09:35:00|5912.2|5911.2|5917.7|5916.7|5918.2|5917.2|5909.9|5908.9|225
1601286000000|2020-09-28 09:40:00|5917.9|5916.9|5917.7|5916.7|5919.9|5918.9|5915.2|5914.2|268
1601286300000|2020-09-28 09:45:00|5917.9|5916.9|5919.7|5918.7|5920.2|5919.2|5915.9|5914.9|159
1601286600000|2020-09-28 09:50:00|5919.4|5918.4|5922.2|5921.2|5924.4|5923.4|5919.2|5918.2|261
1601286900000|2020-09-28 09:55:00|5922.7|5921.7|5919.2|5918.2|5923.4|5922.4|5916.7|5915.7|237
1601287200000|2020-09-28 10:00:00|5919.7|5918.7|5924.4|5923.4|5924.7|5923.7|5915.2|5914.2|322
1601287500000|2020-09-28 10:05:00|5924.7|5923.7|5927.9|5926.9|5927.9|5926.9|5921.9|5920.9|318
1601287800000|2020-09-28 10:10:00|5928.2|5927.2|5927.7|5926.7|5930.2|5929.2|5926.2|5925.2|379
1601288100000|2020-09-28 10:15:00|5927.9|5926.9|5932.2|5931.2|5932.9|5931.9|5924.7|5923.7|567
1601288400000|2020-09-28 10:20:00|5931.9|5930.9|5934.2|5933.2|5934.9|5933.9|5929.9|5928.9|314
1601288700000|2020-09-28 10:25:00|5934.4|5933.4|5929.2|5928.2|5935.2|5934.2|5926.4|5925.4|353
1601289000000|2020-09-28 10:30:00|5929.4|5928.4|5929.2|5928.2|5933.7|5932.7|5927.9|5926.9|305
1601289300000|2020-09-28 10:35:00|5928.9|5927.9|5929.2|5928.2|5930.9|5929.9|5925.4|5924.4|337
1601289600000|2020-09-28 10:40:00|5929.4|5928.4|5927.7|5926.7|5932.9|5931.9|5927.2|5926.2|317
1601289900000|2020-09-28 10:45:00|5927.9|5926.9|5929.9|5928.9|5929.9|5928.9|5925.7|5924.7|405
1601290200000|2020-09-28 10:50:00|5930.2|5929.2|5932.9|5931.9|5932.9|5931.9|5929.2|5928.2|410
1601290500000|2020-09-28 10:55:00|5932.7|5931.7|5927.2|5926.2|5934.2|5933.2|5924.2|5923.2|732
1601290800000|2020-09-28 11:00:00|5925.4|5924.4|5919.7|5918.7|5927.7|5926.7|5918.9|5917.9|603
1601291100000|2020-09-28 11:05:00|5920.2|5919.2|5916.4|5915.4|5922.4|5921.4|5916.2|5915.2|376
1601291400000|2020-09-28 11:10:00|5916.7|5915.7|5915.7|5914.7|5918.9|5917.9|5912.7|5911.7|220
1601291700000|2020-09-28 11:15:00|5915.2|5914.2|5917.4|5916.4|5922.4|5921.4|5914.7|5913.7|264
1601292000000|2020-09-28 11:20:00|5917.7|5916.7|5919.4|5918.4|5921.9|5920.9|5916.9|5915.9|150
1601292300000|2020-09-28 11:25:00|5919.7|5918.7|5919.4|5918.4|5923.2|5922.2|5918.7|5917.7|164
1601292600000|2020-09-28 11:30:00|5919.7|5918.7|5924.4|5923.4|5925.9|5924.9|5919.7|5918.7|264
1601292900000|2020-09-28 11:35:00|5924.2|5923.2|5925.2|5924.2|5927.4|5926.4|5922.2|5921.2|273
1601293200000|2020-09-28 11:40:00|5926.2|5925.2|5930.2|5929.2|5931.2|5930.2|5924.7|5923.7|225
1601293500000|2020-09-28 11:45:00|5930.4|5929.4|5929.9|5928.9|5930.7|5929.7|5927.4|5926.4|191
1601293800000|2020-09-28 11:50:00|5930.2|5929.2|5931.7|5930.7|5933.9|5932.9|5927.2|5926.2|268
1601294100000|2020-09-28 11:55:00|5931.9|5930.9|5936.7|5935.7|5936.7|5935.7|5930.7|5929.7|221
1601294400000|2020-09-28 12:00:00|5937.2|5936.2|5937.2|5936.2|5937.7|5936.7|5932.9|5931.9|308
1601294700000|2020-09-28 12:05:00|5936.9|5935.9|5942.2|5941.2|5942.7|5941.7|5936.4|5935.4|706
1601295000000|2020-09-28 12:10:00|5942.4|5941.4|5944.7|5943.7|5944.9|5943.9|5938.4|5937.4|775
1601295300000|2020-09-28 12:15:00|5944.9|5943.9|5946.2|5945.2|5947.7|5946.7|5943.7|5942.7|423
1601295600000|2020-09-28 12:20:00|5946.7|5945.7|5952.7|5951.7|5952.9|5951.9|5946.2|5945.2|508
1601295900000|2020-09-28 12:25:00|5952.9|5951.9|5950.2|5949.2|5954.2|5953.2|5949.9|5948.9|703
1601296200000|2020-09-28 12:30:00|5950.7|5949.7|5951.7|5950.7|5953.9|5952.9|5950.4|5949.4|594
1601296500000|2020-09-28 12:35:00|5951.9|5950.9|5952.2|5951.2|5953.2|5952.2|5950.2|5949.2|497
1601296800000|2020-09-28 12:40:00|5952.7|5951.7|5952.7|5951.7|5952.9|5951.9|5951.2|5950.2|916
1601297100000|2020-09-28 12:45:00|5952.4|5951.4|5953.7|5952.7|5953.9|5952.9|5949.9|5948.9|377
1601297400000|2020-09-28 12:50:00|5953.9|5952.9|5946.9|5945.9|5953.9|5952.9|5946.7|5945.7|382
1601297700000|2020-09-28 12:55:00|5946.7|5945.7|5945.9|5944.9|5949.7|5948.7|5945.2|5944.2|309
1601298000000|2020-09-28 13:00:00|5945.7|5944.7|5944.9|5943.9|5949.2|5948.2|5944.2|5943.2|364
1601298300000|2020-09-28 13:05:00|5944.7|5943.7|5945.9|5944.9|5947.9|5946.9|5944.7|5943.7|185
1601298600000|2020-09-28 13:10:00|5945.7|5944.7|5943.7|5942.7|5947.2|5946.2|5942.4|5941.4|253
1601298900000|2020-09-28 13:15:00|5943.4|5942.4|5941.7|5940.7|5944.2|5943.2|5940.7|5939.7|424
1601299200000|2020-09-28 13:20:00|5941.4|5940.4|5942.7|5941.7|5943.9|5942.9|5941.2|5940.2|512
1601299500000|2020-09-28 13:25:00|5942.9|5941.9|5944.7|5943.7|5945.2|5944.2|5940.2|5939.2|456
1601299800000|2020-09-28 13:30:00|5944.9|5943.9|5949.2|5948.2|5953.2|5952.2|5942.2|5941.2|911
1601300100000|2020-09-28 13:35:00|5949.4|5948.4|5944.2|5943.2|5951.9|5950.9|5943.4|5942.4|705
1601300400000|2020-09-28 13:40:00|5944.4|5943.4|5937.2|5936.2|5945.7|5944.7|5935.4|5934.4|688
1601300700000|2020-09-28 13:45:00|5936.9|5935.9|5940.7|5939.7|5945.2|5944.2|5936.9|5935.9|1112
1601301000000|2020-09-28 13:50:00|5940.4|5939.4|5933.4|5932.4|5941.2|5940.2|5933.2|5932.2|870
1601301300000|2020-09-28 13:55:00|5933.2|5932.2|5942.7|5941.7|5944.2|5943.2|5932.7|5931.7|627
1601301600000|2020-09-28 14:00:00|5943.2|5942.2|5941.9|5940.9|5943.7|5942.7|5936.2|5935.2|1032
1601301900000|2020-09-28 14:05:00|5941.7|5940.7|5941.4|5940.4|5946.7|5945.7|5939.9|5938.9|552
1601302200000|2020-09-28 14:10:00|5941.3|5940.3|5945.8|5944.8|5946.6|5945.6|5940.6|5939.6|581
1601302500000|2020-09-28 14:15:00|5946.1|5945.1|5949.1|5948.1|5952.1|5951.1|5945.6|5944.6|617
1601302800000|2020-09-28 14:20:00|5948.8|5947.8|5951.8|5950.8|5954.3|5953.3|5948.8|5947.8|801
1601303100000|2020-09-28 14:25:00|5951.6|5950.6|5945.1|5944.1|5953.6|5952.6|5945.1|5944.1|799
1601303400000|2020-09-28 14:30:00|5945.3|5944.3|5954.1|5953.1|5954.3|5953.3|5945.1|5944.1|1062
1601303700000|2020-09-28 14:35:00|5954.3|5953.3|5948.1|5947.1|5956.3|5955.3|5948.1|5947.1|547
1601304000000|2020-09-28 14:40:00|5948.6|5947.6|5953.3|5952.3|5955.1|5954.1|5948.1|5947.1|630
1601304300000|2020-09-28 14:45:00|5953.6|5952.6|5947.3|5946.3|5954.6|5953.6|5946.6|5945.6|532
1601304600000|2020-09-28 14:50:00|5947.6|5946.6|5946.6|5945.6|5949.3|5948.3|5942.1|5941.1|495
1601304900000|2020-09-28 14:55:00|5946.3|5945.3|5943.3|5942.3|5946.3|5945.3|5940.6|5939.6|549
1601305200000|2020-09-28 15:00:00|5943.6|5942.6|5934.6|5933.6|5945.1|5944.1|5934.6|5933.6|1032
1601305500000|2020-09-28 15:05:00|5934.8|5933.8|5941.1|5940.1|5941.1|5940.1|5934.8|5933.8|640
1601305800000|2020-09-28 15:10:00|5941.3|5940.3|5941.1|5940.1|5942.1|5941.1|5936.6|5935.6|721
1601306100000|2020-09-28 15:15:00|5940.8|5939.8|5942.1|5941.1|5943.1|5942.1|5938.8|5937.8|824
1601306400000|2020-09-28 15:20:00|5942.3|5941.3|5941.6|5940.6|5942.3|5941.3|5938.1|5937.1|1182
1601306700000|2020-09-28 15:25:00|5941.8|5940.8|5945.6|5943.6|5949.6|5948.6|5937.1|5936.1|3340
1601307000000|2020-09-28 15:30:00|5945.1|5943.1|5930.1|5928.1|5950.1|5948.1|5930.1|5928.1|8055
1601307300000|2020-09-28 15:35:00|5932.3|5930.3|5931.6|5929.6|5934.8|5932.8|5929.6|5927.6|3127
1601307600000|2020-09-28 15:40:00|5931.3|5929.3|5928.8|5926.8|5932.1|5930.1|5926.6|5924.6|829
1601307900000|2020-09-28 15:45:00|5929.1|5927.1|5926.6|5924.6|5929.6|5927.6|5924.8|5922.8|609
1601308200000|2020-09-28 15:50:00|5926.3|5924.3|5928.6|5926.6|5929.6|5927.6|5924.8|5922.8|377
1601308500000|2020-09-28 15:55:00|5928.3|5926.3|5926.1|5924.1|5929.1|5927.1|5924.6|5922.6|218
1601308800000|2020-09-28 16:00:00|5925.8|5923.8|5925.8|5923.8|5926.6|5924.6|5923.6|5921.6|266
1601309100000|2020-09-28 16:05:00|5925.6|5923.6|5926.6|5924.6|5927.8|5925.8|5925.1|5923.1|417
1601309400000|2020-09-28 16:10:00|5926.1|5924.1|5929.6|5927.6|5930.8|5928.8|5925.1|5923.1|407
1601309700000|2020-09-28 16:15:00|5929.1|5927.1|5923.6|5921.6|5930.6|5928.6|5922.1|5920.1|201
1601310000000|2020-09-28 16:20:00|5923.3|5921.3|5926.1|5924.1|5926.3|5924.3|5923.3|5921.3|125
1601310300000|2020-09-28 16:25:00|5925.8|5923.8|5927.1|5925.1|5927.3|5925.3|5924.1|5922.1|207
1601310600000|2020-09-28 16:30:00|5927.3|5925.3|5930.1|5928.1|5930.6|5928.6|5925.1|5923.1|313
1601310900000|2020-09-28 16:35:00|5930.3|5928.3|5929.6|5927.6|5931.1|5929.1|5928.6|5926.6|206
1601311200000|2020-09-28 16:40:00|5929.8|5927.8|5933.3|5931.3|5933.3|5931.3|5929.8|5927.8|153
1601311500000|2020-09-28 16:45:00|5933.6|5931.6|5934.3|5932.3|5935.6|5933.6|5932.1|5930.1|106
1601311800000|2020-09-28 16:50:00|5934.6|5932.6|5935.8|5933.8|5936.1|5934.1|5933.3|5931.3|155
1601312100000|2020-09-28 16:55:00|5935.6|5933.6|5936.1|5934.1|5937.1|5935.1|5935.1|5933.1|81
1601312400000|2020-09-28 17:00:00|5936.3|5934.3|5932.8|5930.8|5936.8|5934.8|5932.6|5930.6|42
1601312700000|2020-09-28 17:05:00|5933.1|5931.1|5930.8|5928.8|5933.6|5931.6|5929.1|5927.1|145
1601313000000|2020-09-28 17:10:00|5931.1|5929.1|5934.8|5932.8|5934.8|5932.8|5929.6|5927.6|67
1601313300000|2020-09-28 17:15:00|5934.6|5932.6|5932.8|5930.8|5935.3|5933.3|5932.8|5930.8|68
1601313600000|2020-09-28 17:20:00|5933.1|5931.1|5935.1|5933.1|5936.1|5934.1|5932.8|5930.8|48
1601313900000|2020-09-28 17:25:00|5934.8|5932.8|5933.1|5931.1|5935.3|5933.3|5932.6|5930.6|31
1601314200000|2020-09-28 17:30:00|5933.3|5931.3|5937.6|5935.6|5938.1|5936.1|5933.3|5931.3|88
1601314500000|2020-09-28 17:35:00|5937.8|5935.8|5937.1|5935.1|5938.3|5936.3|5936.3|5934.3|80
1601314800000|2020-09-28 17:40:00|5937.3|5935.3|5935.1|5933.1|5937.3|5935.3|5935.1|5933.1|60
1601315100000|2020-09-28 17:45:00|5935.3|5933.3|5936.3|5934.3|5936.6|5934.6|5934.6|5932.6|62
1601315400000|2020-09-28 17:50:00|5936.1|5934.1|5936.3|5934.3|5936.6|5934.6|5934.6|5932.6|40
1601315700000|2020-09-28 17:55:00|5936.6|5934.6|5936.3|5934.3|5937.6|5935.6|5936.1|5934.1|116
1601316000000|2020-09-28 18:00:00|5936.6|5934.6|5936.8|5934.8|5937.8|5935.8|5934.1|5932.1|79
1601316300000|2020-09-28 18:05:00|5937.1|5935.1|5939.1|5937.1|5939.6|5937.6|5936.8|5934.8|104
1601316600000|2020-09-28 18:10:00|5939.3|5937.3|5940.1|5938.1|5941.3|5939.3|5938.8|5936.8|90
1601316900000|2020-09-28 18:15:00|5940.6|5938.6|5938.8|5936.8|5941.6|5939.6|5938.8|5936.8|46
1601317200000|2020-09-28 18:20:00|5939.1|5937.1|5936.3|5934.3|5939.1|5937.1|5936.1|5934.1|67
1601317500000|2020-09-28 18:25:00|5936.1|5934.1|5937.8|5935.8|5938.8|5936.8|5935.8|5933.8|95
1601317800000|2020-09-28 18:30:00|5937.6|5935.6|5938.6|5936.6|5939.3|5937.3|5937.3|5935.3|48
1601318100000|2020-09-28 18:35:00|5938.1|5936.1|5940.8|5938.8|5940.8|5938.8|5937.1|5935.1|107
1601318400000|2020-09-28 18:40:00|5941.1|5939.1|5939.1|5937.1|5941.1|5939.1|5938.1|5936.1|127
1601318700000|2020-09-28 18:45:00|5938.8|5936.8|5939.1|5937.1|5940.8|5938.8|5938.6|5936.6|117
1601319000000|2020-09-28 18:50:00|5939.3|5937.3|5938.3|5936.3|5940.3|5938.3|5937.8|5935.8|42
1601319300000|2020-09-28 18:55:00|5938.1|5936.1|5940.8|5938.8|5941.1|5939.1|5937.8|5935.8|103
1601319600000|2020-09-28 19:00:00|5940.6|5938.6|5937.1|5935.1|5940.8|5938.8|5935.1|5933.1|101
1601319900000|2020-09-28 19:05:00|5936.8|5934.8|5935.1|5933.1|5938.8|5936.8|5933.8|5931.8|99
1601320200000|2020-09-28 19:10:00|5935.3|5933.3|5937.8|5935.8|5938.6|5936.6|5933.6|5931.6|84
1601320500000|2020-09-28 19:15:00|5938.1|5936.1|5937.8|5935.8|5940.1|5938.1|5935.6|5933.6|39
1601320800000|2020-09-28 19:20:00|5938.1|5936.1|5939.3|5937.3|5940.1|5938.1|5937.8|5935.8|85
1601321100000|2020-09-28 19:25:00|5939.6|5937.6|5941.1|5939.1|5941.6|5939.6|5939.1|5937.1|74
1601321400000|2020-09-28 19:30:00|5941.3|5939.3|5933.8|5931.8|5941.6|5939.6|5932.8|5930.8|151
1601321700000|2020-09-28 19:35:00|5934.1|5932.1|5937.1|5935.1|5937.6|5935.6|5933.6|5931.6|166
1601322000000|2020-09-28 19:40:00|5936.8|5934.8|5940.1|5938.1|5940.1|5938.1|5936.3|5934.3|112
1601322300000|2020-09-28 19:45:00|5939.8|5937.8|5935.3|5933.3|5940.1|5938.1|5935.1|5933.1|190
1601322600000|2020-09-28 19:50:00|5935.1|5933.1|5942.1|5940.1|5942.8|5940.8|5933.3|5931.3|1007
1601322900000|2020-09-28 19:55:00|5942.3|5940.3|5947.9|5943.9|5947.9|5943.9|5939.1|5937.1|624
1601323200000|2020-09-28 20:00:00|5949.1|5945.1|5946.9|5942.9|5951|5947|5942.7|5938.7|0
1601323500000|2020-09-28 20:05:00|5947.2|5943.2|5948.6|5944.6|5948.6|5944.6|5945.6|5941.6|0
1601323800000|2020-09-28 20:10:00|5948.2|5944.2|5950.7|5946.7|5951.2|5947.2|5947.1|5943.1|0
1601324100000|2020-09-28 20:15:00|5950.6|5946.6|5950.1|5946.1|5950.7|5946.7|5949.9|5945.9|0
1601324400000|2020-09-28 20:20:00|5950.2|5946.2|5948.9|5944.9|5950.3|5946.3|5948.9|5944.9|0
1601324700000|2020-09-28 20:25:00|5948.7|5944.7|5948.1|5944.1|5948.7|5944.7|5948.1|5944.1|0
1601325000000|2020-09-28 20:30:00|5949.4|5945.4|5952.1|5948.1|5952.2|5948.2|5947.9|5943.9|0
1601325300000|2020-09-28 20:35:00|5951.7|5947.7|5951.9|5947.9|5952.4|5948.4|5949.8|5945.8|0
1601325600000|2020-09-28 20:40:00|5952.3|5948.3|5955|5951|5955.3|5951.3|5951.8|5947.8|0
1601325900000|2020-09-28 20:45:00|5954.6|5950.6|5952.6|5948.6|5954.6|5950.6|5951.9|5947.9|0
1601326200000|2020-09-28 20:50:00|5952.3|5948.3|5951|5947|5952.6|5948.6|5951|5947|0
1601326500000|2020-09-28 20:55:00|5950.6|5946.6|5949.6|5945.6|5950.6|5946.6|5947.1|5943.1|0
1601326800000|2020-09-28 21:00:00|5948.9|5944.9|5948.6|5944.6|5949.3|5945.3|5948.2|5944.2|0
1601327100000|2020-09-28 21:05:00|5948.5|5944.5|5949.1|5945.1|5949.1|5945.1|5948.4|5944.4|0
1601327400000|2020-09-28 21:10:00|5949.2|5945.2|5949.8|5945.8|5950|5946|5949.1|5945.1|0
1601327700000|2020-09-28 21:15:00|5949.7|5945.7|5949.6|5945.6|5949.8|5945.8|5949.3|5945.3|0
1601328000000|2020-09-28 21:20:00|5949.3|5945.3|5949.6|5945.6|5949.6|5945.6|5949.3|5945.3|0
1601328300000|2020-09-28 21:25:00|5949.5|5945.5|5949.6|5945.6|5949.7|5945.7|5949.5|5945.5|0
1601328600000|2020-09-28 21:30:00|5949.7|5945.7|5949.1|5945.1|5949.7|5945.7|5948.8|5944.8|0
1601328900000|2020-09-28 21:35:00|5948.8|5944.8|5948.7|5944.7|5948.9|5944.9|5948.6|5944.6|0
1601329200000|2020-09-28 21:40:00|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|5948.6|5944.6|0
1601329500000|2020-09-28 21:45:00|5948.7|5944.7|5948.9|5944.9|5948.9|5944.9|5948.7|5944.7|0
1601329800000|2020-09-28 21:50:00|5949.1|5945.1|5949.6|5945.6|5949.8|5945.8|5948.3|5944.3|0
1601330100000|2020-09-28 21:55:00|5949.7|5945.7|5949.9|5945.9|5950.2|5946.2|5949|5945|0
1601330400000|2020-09-28 22:00:00|5948.6|5944.6|5951.5|5947.5|5952.3|5948.3|5947.5|5943.5|0
1601330700000|2020-09-28 22:05:00|5951.7|5947.7|5950.7|5946.7|5952.1|5948.1|5950.3|5946.3|0
1601331000000|2020-09-28 22:10:00|5950.3|5946.3|5951.1|5947.1|5952|5948|5949.8|5945.8|0
1601331300000|2020-09-28 22:15:00|5951.3|5947.3|5952.9|5948.9|5953.1|5949.1|5950.5|5946.5|0
1601331600000|2020-09-28 22:20:00|5952.7|5948.7|5953.9|5949.9|5954.4|5950.4|5952.4|5948.4|0
1601331900000|2020-09-28 22:25:00|5954.2|5950.2|5953.8|5949.8|5954.2|5950.2|5953.5|5949.5|0
1601332200000|2020-09-28 22:30:00|5953.9|5949.9|5953.7|5949.7|5954.7|5950.7|5953.3|5949.3|0
1601332500000|2020-09-28 22:35:00|5953.3|5949.3|5956|5952|5957.6|5953.6|5953.3|5949.3|0
1601332800000|2020-09-28 22:40:00|5956.5|5952.5|5956.2|5952.2|5956.7|5952.7|5955.6|5951.6|0
1601333100000|2020-09-28 22:45:00|5955.8|5951.8|5953.7|5949.7|5955.8|5951.8|5953.7|5949.7|0
1601333400000|2020-09-28 22:50:00|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|5953.9|5949.9|0
1601333700000|2020-09-28 22:55:00|5954.7|5950.7|5955.4|5951.4|5955.4|5951.4|5954.3|5950.3|0
1601334000000|2020-09-28 23:00:00|5955|5951|5955.8|5951.8|5956.1|5952.1|5955|5951|0
1601334300000|2020-09-28 23:05:00|5955.9|5951.9|5955.8|5951.8|5956.1|5952.1|5955.4|5951.4|0
1601334600000|2020-09-28 23:10:00|5955.4|5951.4|5954.9|5950.9|5955.8|5951.8|5954.5|5950.5|0
1601334900000|2020-09-28 23:15:00|5954.8|5950.8|5958.1|5954.1|5958.1|5954.1|5954.8|5950.8|0
1601335200000|2020-09-28 23:20:00|5958.5|5954.5|5960.8|5956.8|5962.1|5958.1|5958.5|5954.5|0
1601335500000|2020-09-28 23:25:00|5961.2|5957.2|5960|5956|5961.2|5957.2|5960|5956|0
1601335800000|2020-09-28 23:30:00|5960.2|5956.2|5960.1|5956.1|5961|5957|5959.3|5955.3|0
1601336100000|2020-09-28 23:35:00|5960.3|5956.3|5959.8|5955.8|5960.6|5956.6|5959.6|5955.6|0
1601336400000|2020-09-28 23:40:00|5960.2|5956.2|5960.5|5956.5|5960.9|5956.9|5959.4|5955.4|0
1601336700000|2020-09-28 23:45:00|5960.7|5956.7|5961.2|5957.2|5961.4|5957.4|5960.1|5956.1|0
1601337000000|2020-09-28 23:50:00|5961.6|5957.6|5963.5|5959.5|5963.5|5959.5|5960.5|5956.5|0
1601337300000|2020-09-28 23:55:00|5963.1|5959.1|5962.4|5958.4|5963.5|5959.5|5960.9|5956.9|0
1601337600000|2020-09-29 00:00:00|5962|5958|5951.6|5948.6|5962|5958|5951.3|5948.3|83
1601337900000|2020-09-29 00:05:00|5951.8|5948.8|5950.1|5947.1|5951.8|5948.8|5948.8|5945.8|26
1601338200000|2020-09-29 00:10:00|5950.3|5947.3|5950.3|5947.3|5950.6|5947.6|5949.6|5946.6|13
1601338500000|2020-09-29 00:15:00|5952.3|5949.3|5953.1|5950.1|5957.8|5954.8|5952.3|5949.3|49
1601338800000|2020-09-29 00:20:00|5952.8|5949.8|5948.3|5945.3|5952.8|5949.8|5948.3|5945.3|19
1601339100000|2020-09-29 00:25:00|5948.6|5945.6|5952.3|5949.3|5955.3|5952.3|5948.3|5945.3|20
1601339400000|2020-09-29 00:30:00|5952.1|5949.1|5951.6|5948.6|5956.1|5953.1|5950.1|5947.1|20
1601339700000|2020-09-29 00:35:00|5951.8|5948.8|5957.6|5954.6|5957.6|5954.6|5951.3|5948.3|5
1601340000000|2020-09-29 00:40:00|5957.1|5954.1|5957.3|5954.3|5959.1|5956.1|5957.1|5954.1|27
1601340300000|2020-09-29 00:45:00|5957.1|5954.1|5955.8|5952.8|5957.1|5954.1|5955.3|5952.3|3
1601340600000|2020-09-29 00:50:00|5955.6|5952.6|5956.8|5953.8|5958.1|5955.1|5954.6|5951.6|15
1601340900000|2020-09-29 00:55:00|5956.3|5953.3|5954.6|5951.6|5956.8|5953.8|5954.6|5951.6|6
1601341200000|2020-09-29 01:00:00|5954.3|5951.3|5956.1|5953.1|5956.6|5953.6|5953.3|5950.3|12
1601341500000|2020-09-29 01:05:00|5956.3|5953.3|5955.1|5952.1|5956.3|5953.3|5951.3|5948.3|9
1601341800000|2020-09-29 01:10:00|5955.3|5952.3|5952.1|5949.1|5955.8|5952.8|5950.6|5947.6|3
1601342100000|2020-09-29 01:15:00|5951.8|5948.8|5943.6|5940.6|5951.8|5948.8|5942.6|5939.6|14
1601342400000|2020-09-29 01:20:00|5944.3|5941.3|5946.3|5943.3|5947.1|5944.1|5944.3|5941.3|6
1601342700000|2020-09-29 01:25:00|5946.1|5943.1|5945.8|5942.8|5946.6|5943.6|5943.6|5940.6|9
1601343000000|2020-09-29 01:30:00|5945.6|5942.6|5941.6|5938.6|5946.3|5943.3|5941.1|5938.1|6
1601343300000|2020-09-29 01:35:00|5943.6|5940.6|5945.6|5942.6|5945.8|5942.8|5940.6|5937.6|10
1601343600000|2020-09-29 01:40:00|5945.3|5942.3|5942.8|5939.8|5945.3|5942.3|5942.6|5939.6|4
1601343900000|2020-09-29 01:45:00|5942.3|5939.3|5942.6|5939.6|5944.3|5941.3|5940.3|5937.3|4
1601344200000|2020-09-29 01:50:00|5942.3|5939.3|5945.1|5942.1|5945.1|5942.1|5939.3|5936.3|8
1601344500000|2020-09-29 01:55:00|5945.3|5942.3|5947.6|5944.6|5947.6|5944.6|5943.6|5940.6|6
1601344800000|2020-09-29 02:00:00|5947.8|5944.8|5946.3|5943.3|5950.8|5947.8|5945.3|5942.3|58
1601345100000|2020-09-29 02:05:00|5947.1|5944.1|5948.3|5945.3|5949.6|5946.6|5946.8|5943.8|8
1601345400000|2020-09-29 02:10:00|5948.1|5945.1|5954.6|5951.6|5958.1|5955.1|5948.1|5945.1|34
1601345700000|2020-09-29 02:15:00|5954.3|5951.3|5951.6|5948.6|5954.3|5951.3|5951.3|5948.3|31
1601346000000|2020-09-29 02:20:00|5951.3|5948.3|5950.6|5947.6|5951.3|5948.3|5949.6|5946.6|9
1601346300000|2020-09-29 02:25:00|5949.8|5946.8|5952.8|5949.8|5954.1|5951.1|5949.8|5946.8|12
1601346600000|2020-09-29 02:30:00|5952.6|5949.6|5949.1|5946.1|5952.6|5949.6|5948.6|5945.6|7
1601346900000|2020-09-29 02:35:00|5948.8|5945.8|5946.8|5943.8|5950.1|5947.1|5946.8|5943.8|28
1601347200000|2020-09-29 02:40:00|5947.1|5944.1|5948.1|5945.1|5949.1|5946.1|5946.8|5943.8|4
1601347500000|2020-09-29 02:45:00|5947.8|5944.8|5948.1|5945.1|5948.6|5945.6|5945.1|5942.1|5
1601347800000|2020-09-29 02:50:00|5947.1|5944.1|5948.6|5945.6|5948.6|5945.6|5946.6|5943.6|10
1601348100000|2020-09-29 02:55:00|5948.1|5945.1|5947.6|5944.6|5948.3|5945.3|5946.6|5943.6|4
1601348400000|2020-09-29 03:00:00|5947.8|5944.8|5948.3|5945.3|5948.6|5945.6|5947.8|5944.8|0
1601348700000|2020-09-29 03:05:00|5948.6|5945.6|5948.1|5945.1|5948.6|5945.6|5948.1|5945.1|0
1601349000000|2020-09-29 03:10:00|5948.6|5945.6|5950.8|5947.8|5950.8|5947.8|5948.6|5945.6|4
1601349300000|2020-09-29 03:15:00|5950.6|5947.6|5946.8|5943.8|5950.6|5947.6|5946.3|5943.3|15
1601349600000|2020-09-29 03:20:00|5947.1|5944.1|5946.8|5943.8|5948.3|5945.3|5946.8|5943.8|2
1601349900000|2020-09-29 03:25:00|5946.6|5943.6|5946.8|5943.8|5946.8|5943.8|5946.6|5943.6|0
1601350200000|2020-09-29 03:30:00|5946.6|5943.6|5946.1|5943.1|5946.6|5943.6|5944.8|5941.8|12
1601350500000|2020-09-29 03:35:00|5946.3|5943.3|5948.1|5945.1|5948.1|5945.1|5946.3|5943.3|1
1601350800000|2020-09-29 03:40:00|5949.6|5946.6|5950.3|5947.3|5951.1|5948.1|5949.6|5946.6|6
1601351100000|2020-09-29 03:45:00|5950.6|5947.6|5950.8|5947.8|5951.1|5948.1|5950.6|5947.6|3
1601351400000|2020-09-29 03:50:00|5950.6|5947.6|5949.3|5946.3|5950.6|5947.6|5947.6|5944.6|18
1601351700000|2020-09-29 03:55:00|5949.6|5946.6|5951.8|5948.8|5951.8|5948.8|5949.6|5946.6|1
1601352000000|2020-09-29 04:00:00|5952.1|5949.1|5952.3|5949.3|5952.8|5949.8|5951.6|5948.6|11
1601352300000|2020-09-29 04:05:00|5952.1|5949.1|5952.3|5949.3|5952.3|5949.3|5951.3|5948.3|2
1601352600000|2020-09-29 04:10:00|5952.1|5949.1|5956.1|5953.1|5956.3|5953.3|5952.1|5949.1|7
1601352900000|2020-09-29 04:15:00|5956.3|5953.3|5956.1|5953.1|5956.6|5953.6|5955.6|5952.6|0
1601353200000|2020-09-29 04:20:00|5956.3|5953.3|5956.1|5953.1|5956.8|5953.8|5956.1|5953.1|3
1601353500000|2020-09-29 04:25:00|5956.3|5953.3|5956.6|5953.6|5956.6|5953.6|5953.8|5950.8|5
1601353800000|2020-09-29 04:30:00|5956.8|5953.8|5955.3|5952.3|5957.1|5954.1|5955.1|5952.1|2
1601354100000|2020-09-29 04:35:00|5955.1|5952.1|5955.1|5952.1|5955.3|5952.3|5954.8|5951.8|0
1601354400000|2020-09-29 04:40:00|5954.8|5951.8|5954.8|5951.8|5954.8|5951.8|5954.8|5951.8|0
1601354700000|2020-09-29 04:45:00|5955.1|5952.1|5958.8|5955.8|5958.8|5955.8|5955.1|5952.1|9
1601355000000|2020-09-29 04:50:00|5959.1|5956.1|5958.8|5955.8|5960.3|5957.3|5958.8|5955.8|2
1601355300000|2020-09-29 04:55:00|5958.6|5955.6|5960.3|5957.3|5960.3|5957.3|5957.8|5954.8|8
1601355600000|2020-09-29 05:00:00|5959.8|5956.8|5963.6|5960.6|5964.1|5961.1|5958.8|5955.8|23
1601355900000|2020-09-29 05:05:00|5963.8|5960.8|5961.6|5958.6|5963.8|5960.8|5960.8|5957.8|14
1601356200000|2020-09-29 05:10:00|5961.8|5958.8|5962.1|5959.1|5962.1|5959.1|5960.8|5957.8|21
1601356500000|2020-09-29 05:15:00|5961.8|5958.8|5956.3|5953.3|5961.8|5958.8|5953.8|5950.8|47
1601356800000|2020-09-29 05:20:00|5956.6|5953.6|5953.8|5950.8|5958.1|5955.1|5953.3|5950.3|23
1601357100000|2020-09-29 05:25:00|5954.1|5951.1|5951.1|5948.1|5955.1|5952.1|5950.8|5947.8|16
1601357400000|2020-09-29 05:30:00|5950.8|5947.8|5949.1|5946.1|5951.3|5948.3|5947.8|5944.8|10
1601357700000|2020-09-29 05:35:00|5948.8|5945.8|5948.3|5945.3|5951.1|5948.1|5947.8|5944.8|7
1601358000000|2020-09-29 05:40:00|5948.1|5945.1|5943.8|5940.8|5948.1|5945.1|5943.1|5940.1|28
1601358300000|2020-09-29 05:45:00|5943.6|5940.6|5945.8|5942.8|5947.6|5944.6|5942.8|5939.8|22
1601358600000|2020-09-29 05:50:00|5945.6|5942.6|5946.3|5943.3|5947.1|5944.1|5945.3|5942.3|5
1601358900000|2020-09-29 05:55:00|5946.6|5943.6|5950.3|5947.3|5950.3|5947.3|5946.3|5943.3|73
1601359200000|2020-09-29 06:00:00|5951.3|5948.3|5946.8|5944.8|5952.6|5950.6|5946.8|5944.8|174
1601359500000|2020-09-29 06:05:00|5947.1|5945.1|5948.8|5946.8|5948.8|5946.8|5941.8|5939.8|211
1601359800000|2020-09-29 06:10:00|5949.1|5947.1|5944.3|5942.3|5950.8|5948.8|5944.3|5942.3|130
1601360100000|2020-09-29 06:15:00|5944.1|5942.1|5943.8|5941.8|5945.8|5943.8|5942.3|5940.3|112
1601360400000|2020-09-29 06:20:00|5943.6|5941.6|5944.3|5942.3|5944.6|5942.6|5941.3|5939.3|111
1601360700000|2020-09-29 06:25:00|5944.6|5942.6|5943.8|5941.8|5946.1|5944.1|5943.1|5941.1|55
1601361000000|2020-09-29 06:30:00|5943.6|5941.6|5939.8|5937.8|5944.3|5942.3|5939.8|5937.8|110
1601361300000|2020-09-29 06:35:00|5940.1|5938.1|5940.8|5938.8|5941.6|5939.6|5937.3|5935.3|120
1601361600000|2020-09-29 06:40:00|5940.6|5938.6|5937.8|5935.8|5941.3|5939.3|5936.3|5934.3|84
1601361900000|2020-09-29 06:45:00|5938.1|5936.1|5936.8|5934.8|5940.8|5938.8|5936.6|5934.6|63
1601362200000|2020-09-29 06:50:00|5937.1|5935.1|5935.8|5933.8|5938.6|5936.6|5935.3|5933.3|80
1601362500000|2020-09-29 06:55:00|5935.3|5933.3|5930.1|5928.1|5935.6|5933.6|5928.8|5926.8|294
1601362800000|2020-09-29 07:00:00|5929.6|5928.6|5917.3|5916.3|5929.6|5928.6|5914.1|5913.1|1969
1601363100000|2020-09-29 07:05:00|5917.1|5916.1|5907.1|5906.1|5918.6|5917.6|5900.6|5899.6|1769
1601363400000|2020-09-29 07:10:00|5906.1|5905.1|5904.8|5903.8|5910.1|5909.1|5904.6|5903.6|1055
1601363700000|2020-09-29 07:15:00|5904.6|5903.6|5896.1|5895.1|5907.6|5906.6|5895.8|5894.8|928
1601364000000|2020-09-29 07:20:00|5895.8|5894.8|5915.3|5914.3|5916.6|5915.6|5894.1|5893.1|1000
1601364300000|2020-09-29 07:25:00|5915.6|5914.6|5909.6|5908.6|5917.3|5916.3|5909.1|5908.1|833
1601364600000|2020-09-29 07:30:00|5910.1|5909.1|5908.1|5907.1|5911.3|5910.3|5903.8|5902.8|812
1601364900000|2020-09-29 07:35:00|5907.8|5906.8|5903.6|5902.6|5908.3|5907.3|5899.1|5898.1|858
1601365200000|2020-09-29 07:40:00|5904|5903|5898|5897|5905|5904|5897.2|5896.2|893
1601365500000|2020-09-29 07:45:00|5897.7|5896.7|5887.5|5886.5|5898.5|5897.5|5887.5|5886.5|1028
1601365800000|2020-09-29 07:50:00|5887.7|5886.7|5882.5|5881.5|5890.5|5889.5|5882.2|5881.2|1058
1601366100000|2020-09-29 07:55:00|5882.7|5881.7|5883|5882|5890.5|5889.5|5881.7|5880.7|957
1601366400000|2020-09-29 08:00:00|5883.5|5882.5|5869|5868|5884.5|5883.5|5868|5867|1123
1601366700000|2020-09-29 08:05:00|5868.5|5867.5|5868|5867|5870|5869|5864.5|5863.5|887
1601367000000|2020-09-29 08:10:00|5868.2|5867.2|5874.2|5873.2|5874.5|5873.5|5861.5|5860.5|732
1601367300000|2020-09-29 08:15:00|5874|5873|5876.7|5875.7|5882.5|5881.5|5873.5|5872.5|568
1601367600000|2020-09-29 08:20:00|5877|5876|5877|5876|5879.7|5878.7|5872.5|5871.5|760
1601367900000|2020-09-29 08:25:00|5877.2|5876.2|5878.7|5877.7|5881.7|5880.7|5875|5874|627
1601368200000|2020-09-29 08:30:00|5878.5|5877.5|5888.7|5887.7|5890|5889|5878.2|5877.2|852
1601368500000|2020-09-29 08:35:00|5888.5|5887.5|5889|5888|5890.5|5889.5|5887|5886|663
1601368800000|2020-09-29 08:40:00|5889.2|5888.2|5882|5881|5892|5891|5881.2|5880.2|459
1601369100000|2020-09-29 08:45:00|5881.7|5880.7|5875|5874|5889|5888|5873.5|5872.5|629
1601369400000|2020-09-29 08:50:00|5875.5|5874.5|5875.7|5874.7|5879|5878|5874|5873|420
1601369700000|2020-09-29 08:55:00|5876|5875|5877.5|5876.5|5879.5|5878.5|5875.2|5874.2|381
1601370000000|2020-09-29 09:00:00|5877.7|5876.7|5880.2|5879.2|5880.5|5879.5|5875.5|5874.5|429
1601370300000|2020-09-29 09:05:00|5880|5879|5882|5881|5884.7|5883.7|5877|5876|353
1601370600000|2020-09-29 09:10:00|5882.2|5881.2|5880.2|5879.2|5885.5|5884.5|5880|5879|445
1601370900000|2020-09-29 09:15:00|5880.5|5879.5|5881|5880|5884|5883|5878.2|5877.2|340
1601371200000|2020-09-29 09:20:00|5881.2|5880.2|5878.5|5877.5|5882.5|5881.5|5878|5877|437
1601371500000|2020-09-29 09:25:00|5878.2|5877.2|5881.2|5880.2|5883.7|5882.7|5874|5873|647
1601371800000|2020-09-29 09:30:00|5881|5880|5880.2|5879.2|5881|5880|5874|5873|441
1601372100000|2020-09-29 09:35:00|5880.5|5879.5|5881.7|5880.7|5884|5883|5880|5879|254
1601372400000|2020-09-29 09:40:00|5881.5|5880.5|5886|5885|5886.5|5885.5|5881.2|5880.2|406
1601372700000|2020-09-29 09:45:00|5886.2|5885.2|5881|5880|5886.5|5885.5|5880.7|5879.7|366
1601373000000|2020-09-29 09:50:00|5880.7|5879.7|5887.2|5886.2|5888|5887|5880.2|5879.2|333
1601373300000|2020-09-29 09:55:00|5887.5|5886.5|5890.5|5889.5|5892|5891|5885.7|5884.7|553
1601373600000|2020-09-29 10:00:00|5890|5889|5893.5|5892.5|5894.5|5893.5|5888.5|5887.5|578
1601373900000|2020-09-29 10:05:00|5894|5893|5898.5|5897.5|5899|5898|5893.5|5892.5|392
1601374200000|2020-09-29 10:10:00|5898.2|5897.2|5901|5900|5904.5|5903.5|5898|5897|423
1601374500000|2020-09-29 10:15:00|5900.5|5899.5|5900.5|5899.5|5902.7|5901.7|5898.5|5897.5|216
1601374800000|2020-09-29 10:20:00|5900.7|5899.7|5905.5|5904.5|5905.5|5904.5|5900.5|5899.5|327
1601375100000|2020-09-29 10:25:00|5905.2|5904.2|5904.7|5903.7|5906.5|5905.5|5902.5|5901.5|300
1601375400000|2020-09-29 10:30:00|5904.5|5903.5|5906.5|5905.5|5907.7|5906.7|5904.2|5903.2|420
1601375700000|2020-09-29 10:35:00|5906.2|5905.2|5903.5|5902.5|5906.2|5905.2|5901|5900|275
1601376000000|2020-09-29 10:40:00|5903.2|5902.2|5900.5|5899.5|5907|5906|5900.5|5899.5|407
1601376300000|2020-09-29 10:45:00|5900|5899|5898|5897|5901.5|5900.5|5897.7|5896.7|212
1601376600000|2020-09-29 10:50:00|5898.5|5897.5|5901.5|5900.5|5904.2|5903.2|5898.5|5897.5|393
1601376900000|2020-09-29 10:55:00|5901.7|5900.7|5897.5|5896.5|5902|5901|5895|5894|535
1601377200000|2020-09-29 11:00:00|5897.7|5896.7|5903.5|5902.5|5907|5906|5897.7|5896.7|819
1601377500000|2020-09-29 11:05:00|5903.2|5902.2|5909.5|5908.5|5910.2|5909.2|5903.2|5902.2|791
1601377800000|2020-09-29 11:10:00|5909.7|5908.7|5909.5|5908.5|5912|5911|5906.5|5905.5|360
1601378100000|2020-09-29 11:15:00|5909.7|5908.7|5914|5913|5915|5914|5908.2|5907.2|516
1601378400000|2020-09-29 11:20:00|5913.7|5912.7|5909|5908|5913.7|5912.7|5907.5|5906.5|283
1601378700000|2020-09-29 11:25:00|5909.2|5908.2|5911.5|5910.5|5912.5|5911.5|5908.2|5907.2|410
1601379000000|2020-09-29 11:30:00|5911.2|5910.2|5905|5904|5911.2|5910.2|5904.2|5903.2|319
1601379300000|2020-09-29 11:35:00|5905.2|5904.2|5903|5902|5906|5905|5902.7|5901.7|297
1601379600000|2020-09-29 11:40:00|5903.2|5902.2|5904.4|5903.4|5907.2|5906.2|5903.2|5902.2|181
1601379900000|2020-09-29 11:45:00|5904.2|5903.2|5905.2|5904.2|5906.7|5905.7|5902.7|5901.7|242
1601380200000|2020-09-29 11:50:00|5905.4|5904.4|5903.7|5902.7|5907.7|5906.7|5903.4|5902.4|258
1601380500000|2020-09-29 11:55:00|5903.9|5902.9|5905.2|5904.2|5906.4|5905.4|5903.7|5902.7|254
1601380800000|2020-09-29 12:00:00|5904.9|5903.9|5894.2|5893.2|5905.7|5904.7|5894.2|5893.2|362
1601381100000|2020-09-29 12:05:00|5894.4|5893.4|5892.4|5891.4|5894.7|5893.7|5890.4|5889.4|380
1601381400000|2020-09-29 12:10:00|5892.2|5891.2|5891.4|5890.4|5894.2|5893.2|5889.7|5888.7|458
1601381700000|2020-09-29 12:15:00|5891.2|5890.2|5892.7|5891.7|5895.2|5894.2|5890.7|5889.7|205
1601382000000|2020-09-29 12:20:00|5892.9|5891.9|5895.9|5894.9|5897.2|5896.2|5892.7|5891.7|330
1601382300000|2020-09-29 12:25:00|5896.2|5895.2|5904.2|5903.2|5904.2|5903.2|5894.7|5893.7|499
1601382600000|2020-09-29 12:30:00|5904.4|5903.4|5906.4|5905.4|5908.2|5907.2|5902.7|5901.7|473
1601382900000|2020-09-29 12:35:00|5906.7|5905.7|5907.2|5906.2|5908.2|5907.2|5905.2|5904.2|391
1601383200000|2020-09-29 12:40:00|5906.7|5905.7|5906.4|5905.4|5909.7|5908.7|5905.9|5904.9|484
1601383500000|2020-09-29 12:45:00|5906.7|5905.7|5906.9|5905.9|5907.7|5906.7|5905.9|5904.9|285
1601383800000|2020-09-29 12:50:00|5906.7|5905.7|5909.2|5908.2|5909.2|5908.2|5906.2|5905.2|253
1601384100000|2020-09-29 12:55:00|5908.9|5907.9|5908.2|5907.2|5912.2|5911.2|5905.9|5904.9|221
1601384400000|2020-09-29 13:00:00|5907.9|5906.9|5908.2|5907.2|5911.2|5910.2|5905.4|5904.4|355
1601384700000|2020-09-29 13:05:00|5907.9|5906.9|5910.9|5909.9|5911.7|5910.7|5907.7|5906.7|244
1601385000000|2020-09-29 13:10:00|5911.2|5910.2|5911.7|5910.7|5913.2|5912.2|5909.9|5908.9|635
1601385300000|2020-09-29 13:15:00|5911.9|5910.9|5912.4|5911.4|5914.7|5913.7|5911.7|5910.7|603
1601385600000|2020-09-29 13:20:00|5912.2|5911.2|5908.2|5907.2|5912.7|5911.7|5906.7|5905.7|250
1601385900000|2020-09-29 13:25:00|5908.4|5907.4|5908.7|5907.7|5911.2|5910.2|5906.9|5905.9|392
1601386200000|2020-09-29 13:30:00|5908.2|5907.2|5909.9|5908.9|5912.2|5911.2|5905.2|5904.2|886
1601386500000|2020-09-29 13:35:00|5909.7|5908.7|5915.7|5914.7|5915.7|5914.7|5907.2|5906.2|630
1601386800000|2020-09-29 13:40:00|5915.4|5914.4|5907.2|5906.2|5916.2|5915.2|5905.2|5904.2|534
1601387100000|2020-09-29 13:45:00|5906.9|5905.9|5906.2|5905.2|5913.7|5912.7|5905.7|5904.7|530
1601387400000|2020-09-29 13:50:00|5905.9|5904.9|5901.2|5900.2|5907.4|5906.4|5898.7|5897.7|696
1601387700000|2020-09-29 13:55:00|5901.4|5900.4|5903.2|5902.2|5904.9|5903.9|5898.4|5897.4|692
1601388000000|2020-09-29 14:00:00|5903.7|5902.7|5912.9|5911.9|5914.2|5913.2|5900.7|5899.7|1206
1601388300000|2020-09-29 14:05:00|5912.7|5911.7|5908.2|5907.2|5913.4|5912.4|5903.2|5902.2|604
1601388600000|2020-09-29 14:10:00|5908.5|5907.5|5916|5915|5918.5|5917.5|5908.5|5907.5|782
1601388900000|2020-09-29 14:15:00|5915.5|5914.5|5919.5|5918.5|5923.7|5922.7|5915|5914|1036
1601389200000|2020-09-29 14:20:00|5919.2|5918.2|5925|5924|5925.2|5924.2|5914.7|5913.7|717
1601389500000|2020-09-29 14:25:00|5925.2|5924.2|5911|5910|5925.7|5924.7|5911|5910|1152
1601389800000|2020-09-29 14:30:00|5911.2|5910.2|5903.2|5902.2|5913.5|5912.5|5902|5901|1179
1601390100000|2020-09-29 14:35:00|5903|5902|5896.2|5895.2|5903|5902|5892|5891|848
1601390400000|2020-09-29 14:40:00|5896.5|5895.5|5894.5|5893.5|5898|5897|5891.2|5890.2|621
1601390700000|2020-09-29 14:45:00|5894.2|5893.2|5891.5|5890.5|5896.5|5895.5|5887|5886|737
1601391000000|2020-09-29 14:50:00|5891.2|5890.2|5889.2|5888.2|5895|5894|5887.7|5886.7|797
1601391300000|2020-09-29 14:55:00|5889.5|5888.5|5894|5893|5896.5|5895.5|5889.5|5888.5|643
1601391600000|2020-09-29 15:00:00|5893.7|5892.7|5895.7|5894.7|5897.5|5896.5|5891.5|5890.5|838
1601391900000|2020-09-29 15:05:00|5895.5|5894.5|5895|5894|5901|5900|5894|5893|988
1601392200000|2020-09-29 15:10:00|5895.5|5894.5|5901|5900|5904.2|5903.2|5895.2|5894.2|920
1601392500000|2020-09-29 15:15:00|5901.2|5900.2|5900|5899|5903.7|5902.7|5899|5898|1101
1601392800000|2020-09-29 15:20:00|5900.2|5899.2|5907|5906|5907|5906|5899.2|5898.2|1244
1601393100000|2020-09-29 15:25:00|5907.2|5906.2|5902.5|5900.5|5908|5907|5900.5|5899.5|2806
1601393400000|2020-09-29 15:30:00|5902|5900|5899.5|5897.5|5912.2|5910.2|5896.7|5894.7|6248
1601393700000|2020-09-29 15:35:00|5901|5899|5909.5|5907.5|5910.5|5908.5|5898.5|5896.5|1691
1601394000000|2020-09-29 15:40:00|5909.7|5907.7|5898|5896|5909.7|5907.7|5895.5|5893.5|1371
1601394300000|2020-09-29 15:45:00|5897.7|5895.7|5890.7|5888.7|5899|5897|5890|5888|751
1601394600000|2020-09-29 15:50:00|5891|5889|5898.5|5896.5|5899|5897|5889.5|5887.5|781
1601394900000|2020-09-29 15:55:00|5898.7|5896.7|5893.2|5891.2|5900|5898|5893|5891|387
1601395200000|2020-09-29 16:00:00|5893|5891|5886.7|5884.7|5895|5893|5886.2|5884.2|331
1601395500000|2020-09-29 16:05:00|5887|5885|5892.5|5890.5|5893|5891|5887|5885|259
1601395800000|2020-09-29 16:10:00|5892.2|5890.2|5893.2|5891.2|5894|5892|5889.5|5887.5|292
1601396100000|2020-09-29 16:15:00|5893|5891|5892|5890|5894|5892|5890|5888|243
1601396400000|2020-09-29 16:20:00|5891.7|5889.7|5891.2|5889.2|5895.5|5893.5|5891|5889|105
1601396700000|2020-09-29 16:25:00|5891.5|5889.5|5895|5893|5896.5|5894.5|5891.5|5889.5|108
1601397000000|2020-09-29 16:30:00|5895.2|5893.2|5894.5|5892.5|5896.7|5894.7|5893.2|5891.2|118
1601397300000|2020-09-29 16:35:00|5894.7|5892.7|5899.2|5897.2|5900.2|5898.2|5894.7|5892.7|198
1601397600000|2020-09-29 16:40:00|5899.5|5897.5|5895.7|5893.7|5899.5|5897.5|5895|5893|49
1601397900000|2020-09-29 16:45:00|5896|5894|5896.5|5894.5|5898.5|5896.5|5894.7|5892.7|123
1601398200000|2020-09-29 16:50:00|5896.7|5894.7|5897.5|5895.5|5899.7|5897.7|5895.2|5893.2|122
1601398500000|2020-09-29 16:55:00|5897.2|5895.2|5897.2|5895.2|5900|5898|5896.5|5894.5|103
1601398800000|2020-09-29 17:00:00|5897.5|5895.5|5893.7|5891.7|5897.5|5895.5|5893.5|5891.5|166
1601399100000|2020-09-29 17:05:00|5894|5892|5889.7|5887.7|5894|5892|5888|5886|98
1601399400000|2020-09-29 17:10:00|5890|5888|5889|5887|5891|5889|5887.5|5885.5|56
1601399700000|2020-09-29 17:15:00|5889.2|5887.2|5892.2|5890.2|5893|5891|5887.7|5885.7|106
1601400000000|2020-09-29 17:20:00|5892.5|5890.5|5893.2|5891.2|5894|5892|5891.5|5889.5|58
1601400300000|2020-09-29 17:25:00|5893|5891|5896.2|5894.2|5897.2|5895.2|5892.2|5890.2|93
1601400600000|2020-09-29 17:30:00|5896|5894|5897.2|5895.2|5898.2|5896.2|5895.7|5893.7|72
1601400900000|2020-09-29 17:35:00|5897.5|5895.5|5896|5894|5898.5|5896.5|5895.2|5893.2|33
1601401200000|2020-09-29 17:40:00|5896.5|5894.5|5894.5|5892.5|5897|5895|5894.2|5892.2|63
1601401500000|2020-09-29 17:45:00|5894.7|5892.7|5896|5894|5896.2|5894.2|5894.5|5892.5|31
1601401800000|2020-09-29 17:50:00|5896.2|5894.2|5902.5|5900.5|5903.5|5901.5|5896.2|5894.2|168
1601402100000|2020-09-29 17:55:00|5902.7|5900.7|5903|5901|5903.5|5901.5|5901.5|5899.5|67
1601402400000|2020-09-29 18:00:00|5903.2|5901.2|5902.5|5900.5|5905|5903|5901.5|5899.5|44
1601402700000|2020-09-29 18:05:00|5902.2|5900.2|5904|5902|5905|5903|5901.5|5899.5|51
1601403000000|2020-09-29 18:10:00|5904.5|5902.5|5902.2|5900.2|5906|5904|5901.5|5899.5|63
1601403300000|2020-09-29 18:15:00|5902.5|5900.5|5904.5|5902.5|5905.7|5903.7|5901|5899|111
1601403600000|2020-09-29 18:20:00|5904.2|5902.2|5903.2|5901.2|5905.7|5903.7|5902.5|5900.5|95
1601403900000|2020-09-29 18:25:00|5903.5|5901.5|5906.7|5904.7|5907.5|5905.5|5903.2|5901.2|130
1601404200000|2020-09-29 18:30:00|5906.5|5904.5|5908.2|5906.2|5910|5908|5905.5|5903.5|124
1601404500000|2020-09-29 18:35:00|5908|5906|5907.5|5905.5|5908.7|5906.7|5905.7|5903.7|58
1601404800000|2020-09-29 18:40:00|5907.7|5905.7|5908|5906|5908.5|5906.5|5905.5|5903.5|68
1601405100000|2020-09-29 18:45:00|5908.2|5906.2|5905.2|5903.2|5908.2|5906.2|5904.7|5902.7|81
1601405400000|2020-09-29 18:50:00|5905.5|5903.5|5904|5902|5908|5906|5903|5901|44
1601405700000|2020-09-29 18:55:00|5904.2|5902.2|5902|5900|5905.2|5903.2|5901.7|5899.7|57
1601406000000|2020-09-29 19:00:00|5901.5|5899.5|5903|5901|5904.2|5902.2|5901.2|5899.2|99
1601406300000|2020-09-29 19:05:00|5903.2|5901.2|5901.7|5899.7|5903.5|5901.5|5900.7|5898.7|62
1601406600000|2020-09-29 19:10:00|5901.5|5899.5|5903|5901|5904|5902|5901|5899|47
1601406900000|2020-09-29 19:15:00|5903.2|5901.2|5905.5|5903.5|5907|5905|5901.7|5899.7|56
1601407200000|2020-09-29 19:20:00|5905.2|5903.2|5902.2|5900.2|5905.5|5903.5|5898.7|5896.7|103
1601407500000|2020-09-29 19:25:00|5902.5|5900.5|5901.5|5899.5|5903.2|5901.2|5898.7|5896.7|122
1601407800000|2020-09-29 19:30:00|5901.2|5899.2|5903.5|5901.5|5904.2|5902.2|5900.5|5898.5|162
1601408100000|2020-09-29 19:35:00|5903.2|5901.2|5901|5899|5904.2|5902.2|5900|5898|148
1601408400000|2020-09-29 19:40:00|5900.7|5898.7|5901.7|5899.7|5902.7|5900.7|5900.5|5898.5|124
1601408700000|2020-09-29 19:45:00|5902|5900|5903|5901|5905.7|5903.7|5899.5|5897.5|153
1601409000000|2020-09-29 19:50:00|5902.5|5900.5|5892.5|5890.5|5903.5|5901.5|5892|5890|759
1601409300000|2020-09-29 19:55:00|5892.7|5890.7|5896.8|5892.8|5898|5896|5889.5|5887.5|739
1601409600000|2020-09-29 20:00:00|5897.2|5893.2|5906.8|5902.8|5906.9|5902.9|5896.5|5892.5|0
1601409900000|2020-09-29 20:05:00|5906.4|5902.4|5910.3|5906.3|5911|5907|5906|5902|0
1601410200000|2020-09-29 20:10:00|5910|5906|5907.8|5903.8|5913.3|5909.3|5906.6|5902.6|0
1601410500000|2020-09-29 20:15:00|5907.9|5903.9|5907.2|5903.2|5908.2|5904.2|5906.7|5902.7|0
1601410800000|2020-09-29 20:20:00|5907.3|5903.3|5907.3|5903.3|5907.4|5903.4|5906.7|5902.7|0
1601411100000|2020-09-29 20:25:00|5907.5|5903.5|5907.7|5903.7|5907.9|5903.9|5907.3|5903.3|0
1601411400000|2020-09-29 20:30:00|5908.7|5904.7|5906.8|5902.8|5910.6|5906.6|5906|5902|0
1601411700000|2020-09-29 20:35:00|5907.2|5903.2|5906.4|5902.4|5907.5|5903.5|5905.6|5901.6|0
1601412000000|2020-09-29 20:40:00|5906.8|5902.8|5905.7|5901.7|5907.2|5903.2|5905.7|5901.7|0
1601412300000|2020-09-29 20:45:00|5906|5902|5906.3|5902.3|5907.8|5903.8|5905.7|5901.7|0
1601412600000|2020-09-29 20:50:00|5906.7|5902.7|5901.8|5897.8|5906.7|5902.7|5900.6|5896.6|0
1601412900000|2020-09-29 20:55:00|5901.4|5897.4|5900.4|5896.4|5902.9|5898.9|5900.3|5896.3|0
1601413200000|2020-09-29 21:00:00|5900.1|5896.1|5899.2|5895.2|5900.1|5896.1|5899.2|5895.2|0
1601413500000|2020-09-29 21:05:00|5899.1|5895.1|5898.9|5894.9|5899.5|5895.5|5898.7|5894.7|0
1601413800000|2020-09-29 21:10:00|5899.2|5895.2|5899.3|5895.3|5899.5|5895.5|5898.8|5894.8|0
1601414100000|2020-09-29 21:15:00|5899|5895|5899.2|5895.2|5899.4|5895.4|5898.8|5894.8|0
1601414400000|2020-09-29 21:20:00|5899|5895|5898.7|5894.7|5899|5895|5898.5|5894.5|0
1601414700000|2020-09-29 21:25:00|5898.9|5894.9|5898.8|5894.8|5898.9|5894.9|5898.4|5894.4|0
1601415000000|2020-09-29 21:30:00|5898.9|5894.9|5898.8|5894.8|5898.9|5894.9|5898.7|5894.7|0
1601415300000|2020-09-29 21:35:00|5898.7|5894.7|5898.7|5894.7|5898.9|5894.9|5898.7|5894.7|0
1601415600000|2020-09-29 21:40:00|5898.6|5894.6|5898.7|5894.7|5898.8|5894.8|5898.6|5894.6|0
1601415900000|2020-09-29 21:45:00|5898.8|5894.8|5899.3|5895.3|5899.3|5895.3|5898.8|5894.8|0
1601416200000|2020-09-29 21:50:00|5899.2|5895.2|5899.1|5895.1|5899.3|5895.3|5898.7|5894.7|0
1601416500000|2020-09-29 21:55:00|5898.7|5894.7|5899.2|5895.2|5899.7|5895.7|5898.7|5894.7|0
1601416800000|2020-09-29 22:00:00|5900.1|5896.1|5903.7|5899.7|5903.7|5899.7|5897.9|5893.9|0
1601417100000|2020-09-29 22:05:00|5903.9|5899.9|5905.3|5901.3|5905.7|5901.7|5903.4|5899.4|0
1601417400000|2020-09-29 22:10:00|5905.5|5901.5|5906.5|5902.5|5906.6|5902.6|5904.9|5900.9|0
1601417700000|2020-09-29 22:15:00|5906.1|5902.1|5907.9|5903.9|5908.4|5904.4|5905.6|5901.6|0
1601418000000|2020-09-29 22:20:00|5907.5|5903.5|5906.2|5902.2|5908.2|5904.2|5906.2|5902.2|0
1601418300000|2020-09-29 22:25:00|5905.8|5901.8|5906.2|5902.2|5906.2|5902.2|5905|5901|0
1601418600000|2020-09-29 22:30:00|5906.5|5902.5|5904.2|5900.2|5908|5904|5903.8|5899.8|0
1601418900000|2020-09-29 22:35:00|5904.5|5900.5|5905.7|5901.7|5906.5|5902.5|5903.1|5899.1|0
1601419200000|2020-09-29 22:40:00|5905.5|5901.5|5906.5|5902.5|5906.5|5902.5|5905.5|5901.5|0
1601419500000|2020-09-29 22:45:00|5906.4|5902.4|5906.8|5902.8|5907|5903|5906.4|5902.4|0
1601419800000|2020-09-29 22:50:00|5907.2|5903.2|5912.5|5908.5|5914.2|5910.2|5907.2|5903.2|0
1601420100000|2020-09-29 22:55:00|5912.1|5908.1|5910.5|5906.5|5912.5|5908.5|5910.1|5906.1|0
1601420400000|2020-09-29 23:00:00|5910.2|5906.2|5910.9|5906.9|5911.8|5907.8|5910.2|5906.2|0
1601420700000|2020-09-29 23:05:00|5911|5907|5913.8|5909.8|5915.2|5911.2|5910.5|5906.5|0
1601421000000|2020-09-29 23:10:00|5913.4|5909.4|5911.5|5907.5|5914.2|5910.2|5910.6|5906.6|0
1601421300000|2020-09-29 23:15:00|5911.9|5907.9|5911.7|5907.7|5912.8|5908.8|5911.1|5907.1|0
1601421600000|2020-09-29 23:20:00|5911.5|5907.5|5911.2|5907.2|5912|5908|5911|5907|0
1601421900000|2020-09-29 23:25:00|5911.6|5907.6|5913.3|5909.3|5914.3|5910.3|5911.6|5907.6|0
1601422200000|2020-09-29 23:30:00|5912.9|5908.9|5911.3|5907.3|5913.5|5909.5|5910.9|5906.9|0
1601422500000|2020-09-29 23:35:00|5911.1|5907.1|5910.9|5906.9|5912|5908|5909.3|5905.3|0
1601422800000|2020-09-29 23:40:00|5911.3|5907.3|5913.1|5909.1|5913.1|5909.1|5911.3|5907.3|0
1601423100000|2020-09-29 23:45:00|5912.8|5908.8|5913.1|5909.1|5914.6|5910.6|5911.6|5907.6|0
1601423400000|2020-09-29 23:50:00|5912.9|5908.9|5913.3|5909.3|5914.3|5910.3|5912.4|5908.4|0
1601423700000|2020-09-29 23:55:00|5913.1|5909.1|5912.8|5908.8|5914.3|5910.3|5912.8|5908.8|0
1601424000000|2020-09-30 00:00:00|5912.4|5908.4|5906.2|5903.2|5913.1|5909.1|5900.5|5897.5|58
1601424300000|2020-09-30 00:05:00|5906|5903|5904.7|5901.7|5906|5903|5902.5|5899.5|29
1601424600000|2020-09-30 00:10:00|5905|5902|5906.7|5903.7|5907|5904|5903|5900|24
1601424900000|2020-09-30 00:15:00|5907|5904|5909.5|5906.5|5911.7|5908.7|5907|5904|52
1601425200000|2020-09-30 00:20:00|5909.2|5906.2|5905.2|5902.2|5910|5907|5903.7|5900.7|20
1601425500000|2020-09-30 00:25:00|5905.5|5902.5|5906.7|5903.7|5909.7|5906.7|5905|5902|14
1601425800000|2020-09-30 00:30:00|5906.5|5903.5|5900.2|5897.2|5906.5|5903.5|5897.7|5894.7|11
1601426100000|2020-09-30 00:35:00|5902|5899|5900.2|5897.2|5902|5899|5899.7|5896.7|3
1601426400000|2020-09-30 00:40:00|5900|5897|5899.2|5896.2|5901.7|5898.7|5898.7|5895.7|2
1601426700000|2020-09-30 00:45:00|5899.5|5896.5|5897.7|5894.7|5900.2|5897.2|5897.2|5894.2|5
1601427000000|2020-09-30 00:50:00|5897.2|5894.2|5900.5|5897.5|5901.5|5898.5|5896.2|5893.2|7
1601427300000|2020-09-30 00:55:00|5900.7|5897.7|5902|5899|5902|5899|5900.5|5897.5|5
1601427600000|2020-09-30 01:00:00|5901.5|5898.5|5902.7|5899.7|5906.2|5903.2|5901.5|5898.5|10
1601427900000|2020-09-30 01:05:00|5903|5900|5903|5900|5906|5903|5902.5|5899.5|3
1601428200000|2020-09-30 01:10:00|5903.2|5900.2|5906.5|5903.5|5906.7|5903.7|5903.2|5900.2|6
1601428500000|2020-09-30 01:15:00|5906.7|5903.7|5916.2|5913.2|5916.2|5913.2|5906.7|5903.7|16
1601428800000|2020-09-30 01:20:00|5916.5|5913.5|5918|5915|5919|5916|5916.2|5913.2|9
1601429100000|2020-09-30 01:25:00|5917.7|5914.7|5918.7|5915.7|5919|5916|5917.7|5914.7|6
1601429400000|2020-09-30 01:30:00|5918.5|5915.5|5910|5907|5918.5|5915.5|5910|5907|20
1601429700000|2020-09-30 01:35:00|5909.7|5906.7|5913|5910|5914|5911|5909.5|5906.5|33
1601430000000|2020-09-30 01:40:00|5913.2|5910.2|5911.2|5908.2|5913.7|5910.7|5909.5|5906.5|6
1601430300000|2020-09-30 01:45:00|5911.5|5908.5|5912|5909|5912.5|5909.5|5910.2|5907.2|6
1601430600000|2020-09-30 01:50:00|5912.5|5909.5|5912.7|5909.7|5914.5|5911.5|5912|5909|16
1601430900000|2020-09-30 01:55:00|5913|5910|5915.5|5912.5|5915.5|5912.5|5912.2|5909.2|2
1601431200000|2020-09-30 02:00:00|5915.7|5912.7|5914|5911|5916.2|5913.2|5913.7|5910.7|4
1601431500000|2020-09-30 02:05:00|5914.2|5911.2|5916.7|5913.7|5918.5|5915.5|5914.2|5911.2|8
1601431800000|2020-09-30 02:10:00|5918.2|5915.2|5921.5|5918.5|5921.5|5918.5|5918|5915|13
1601432100000|2020-09-30 02:15:00|5921.7|5918.7|5929.2|5926.2|5934.5|5931.5|5921.7|5918.7|93
1601432400000|2020-09-30 02:20:00|5930.2|5927.2|5928.7|5925.7|5932|5929|5927.2|5924.2|40
1601432700000|2020-09-30 02:25:00|5929|5926|5931.7|5928.7|5932.7|5929.7|5929|5926|20
1601433000000|2020-09-30 02:30:00|5932|5929|5929.5|5926.5|5933|5930|5928|5925|36
1601433300000|2020-09-30 02:35:00|5929.7|5926.7|5934.2|5931.2|5934.2|5931.2|5929.5|5926.5|6
1601433600000|2020-09-30 02:40:00|5934.7|5931.7|5913|5910|5935.5|5932.5|5911.2|5908.2|42
1601433900000|2020-09-30 02:45:00|5912.7|5909.7|5898.5|5895.5|5917.2|5914.2|5895.7|5892.7|19
1601434200000|2020-09-30 02:50:00|5898.7|5895.7|5906.2|5903.2|5908.2|5905.2|5898.7|5895.7|17
1601434500000|2020-09-30 02:55:00|5906.5|5903.5|5903.5|5900.5|5909|5906|5901.5|5898.5|10
1601434800000|2020-09-30 03:00:00|5903.7|5900.7|5896.7|5893.7|5903.7|5900.7|5893.2|5890.2|21
1601435100000|2020-09-30 03:05:00|5897.5|5894.5|5895|5892|5901|5898|5892|5889|14
1601435400000|2020-09-30 03:10:00|5895.2|5892.2|5890.2|5887.2|5895.2|5892.2|5888.7|5885.7|11
1601435700000|2020-09-30 03:15:00|5890.5|5887.5|5893.5|5890.5|5896|5893|5890.5|5887.5|19
1601436000000|2020-09-30 03:20:00|5893.7|5890.7|5892.5|5889.5|5894.7|5891.7|5888.2|5885.2|8
1601436300000|2020-09-30 03:25:00|5892.2|5889.2|5888.2|5885.2|5892.5|5889.5|5881.5|5878.5|15
1601436600000|2020-09-30 03:30:00|5888.5|5885.5|5883.5|5880.5|5890.2|5887.2|5882.2|5879.2|8
1601436900000|2020-09-30 03:35:00|5883.2|5880.2|5881.2|5878.2|5884|5881|5880.2|5877.2|10
1601437200000|2020-09-30 03:40:00|5881|5878|5888.5|5885.5|5889.7|5886.7|5881|5878|17
1601437500000|2020-09-30 03:45:00|5888.2|5885.2|5889|5886|5889|5886|5885.2|5882.2|0
1601437800000|2020-09-30 03:50:00|5888.7|5885.7|5888.5|5885.5|5889.2|5886.2|5887|5884|0
1601438100000|2020-09-30 03:55:00|5888.7|5885.7|5884.5|5881.5|5888.7|5885.7|5884|5881|13
1601438400000|2020-09-30 04:00:00|5884|5881|5885.2|5882.2|5885.5|5882.5|5881.2|5878.2|12
1601438700000|2020-09-30 04:05:00|5885|5882|5877.5|5874.5|5885.2|5882.2|5877.5|5874.5|5
1601439000000|2020-09-30 04:10:00|5877.7|5874.7|5875.7|5872.7|5878|5875|5875.7|5872.7|1
1601439300000|2020-09-30 04:15:00|5875.5|5872.5|5870|5867|5875.5|5872.5|5869.2|5866.2|20
1601439600000|2020-09-30 04:20:00|5870.5|5867.5|5867.5|5864.5|5871.5|5868.5|5864.7|5861.7|34
1601439900000|2020-09-30 04:25:00|5868.2|5865.2|5877.7|5874.7|5879.7|5876.7|5868.2|5865.2|117
1601440200000|2020-09-30 04:30:00|5878|5875|5880.7|5877.7|5882.5|5879.5|5876.2|5873.2|36
1601440500000|2020-09-30 04:35:00|5880.5|5877.5|5878.2|5875.2|5880.5|5877.5|5878.2|5875.2|0
1601440800000|2020-09-30 04:40:00|5878.5|5875.5|5878.5|5875.5|5878.5|5875.5|5874.5|5871.5|5
1601441100000|2020-09-30 04:45:00|5878.7|5875.7|5876.7|5873.7|5879.2|5876.2|5876.2|5873.2|5
1601441400000|2020-09-30 04:50:00|5877|5874|5875.7|5872.7|5877.2|5874.2|5875.5|5872.5|1
1601441700000|2020-09-30 04:55:00|5875.5|5872.5|5879.7|5876.7|5879.7|5876.7|5875.5|5872.5|3
1601442000000|2020-09-30 05:00:00|5878.2|5875.2|5877.2|5874.2|5878.2|5875.2|5874.5|5871.5|8
1601442300000|2020-09-30 05:05:00|5877.5|5874.5|5883.5|5880.5|5884.2|5881.2|5877.5|5874.5|30
1601442600000|2020-09-30 05:10:00|5883.2|5880.2|5881.7|5878.7|5883.5|5880.5|5878.2|5875.2|33
1601442900000|2020-09-30 05:15:00|5882|5879|5881.5|5878.5|5883.2|5880.2|5879.7|5876.7|27
1601443200000|2020-09-30 05:20:00|5881|5878|5881.7|5878.7|5883|5880|5879.5|5876.5|32
1601443500000|2020-09-30 05:25:00|5881.5|5878.5|5880.7|5877.7|5881.7|5878.7|5879.2|5876.2|20
1601443800000|2020-09-30 05:30:00|5880.5|5877.5|5873.7|5870.7|5881|5878|5872|5869|39
1601444100000|2020-09-30 05:35:00|5873.5|5870.5|5875|5872|5877.5|5874.5|5871.5|5868.5|34
1601444400000|2020-09-30 05:40:00|5875.2|5872.2|5877.2|5874.2|5879|5876|5875.2|5872.2|31
1601444700000|2020-09-30 05:45:00|5877.5|5874.5|5867|5864|5879|5876|5866.7|5863.7|24
1601445000000|2020-09-30 05:50:00|5866.7|5863.7|5869.7|5866.7|5871.7|5868.7|5866.7|5863.7|47
1601445300000|2020-09-30 05:55:00|5870|5867|5864.5|5861.5|5871.2|5868.2|5864.5|5861.5|45
1601445600000|2020-09-30 06:00:00|5864.7|5861.7|5865.7|5863.7|5874|5872|5856.5|5854.5|784
1601445900000|2020-09-30 06:05:00|5866|5864|5863.2|5861.2|5869.2|5867.2|5861|5859|424
1601446200000|2020-09-30 06:10:00|5862.7|5860.7|5856|5854|5866.2|5864.2|5853.7|5851.7|344
1601446500000|2020-09-30 06:15:00|5856.2|5854.2|5855.2|5853.2|5860|5858|5853.2|5851.2|209
1601446800000|2020-09-30 06:20:00|5855.5|5853.5|5856.7|5854.7|5860.7|5858.7|5855.5|5853.5|121
1601447100000|2020-09-30 06:25:00|5856.2|5854.2|5867|5865|5868.2|5866.2|5854.7|5852.7|149
1601447400000|2020-09-30 06:30:00|5867.2|5865.2|5863.7|5861.7|5868.7|5866.7|5861.2|5859.2|96
1601447700000|2020-09-30 06:35:00|5864|5862|5866.2|5864.2|5867|5865|5862.7|5860.7|113
1601448000000|2020-09-30 06:40:00|5866.5|5864.5|5863.7|5861.7|5869.7|5867.7|5863|5861|96
1601448300000|2020-09-30 06:45:00|5864|5862|5859|5857|5866.7|5864.7|5859|5857|116
1601448600000|2020-09-30 06:50:00|5858.7|5856.7|5866.5|5864.5|5866.5|5864.5|5856.7|5854.7|125
1601448900000|2020-09-30 06:55:00|5866.2|5864.2|5872|5870|5872.5|5870.5|5861.7|5859.7|255
1601449200000|2020-09-30 07:00:00|5871.5|5870.5|5883.2|5882.2|5884.2|5883.2|5853.7|5852.7|3048
1601449500000|2020-09-30 07:05:00|5883.7|5882.7|5898.2|5897.2|5898.2|5897.2|5880|5879|1394
1601449800000|2020-09-30 07:10:00|5898|5897|5894.7|5893.7|5899.7|5898.7|5889.5|5888.5|1046
1601450100000|2020-09-30 07:15:00|5894.5|5893.5|5910.2|5909.2|5915|5914|5890|5889|1065
1601450400000|2020-09-30 07:20:00|5908.7|5907.7|5905.2|5904.2|5912.7|5911.7|5895.7|5894.7|902
1601450700000|2020-09-30 07:25:00|5905.5|5904.5|5915.5|5914.5|5917|5916|5896.2|5895.2|885
1601451000000|2020-09-30 07:30:00|5915.7|5914.7|5929.7|5928.7|5930|5929|5914.7|5913.7|937
1601451300000|2020-09-30 07:35:00|5930|5929|5924|5923|5933.7|5932.7|5919.5|5918.5|934
1601451600000|2020-09-30 07:40:00|5924.1|5923.1|5904.8|5903.8|5924.3|5923.3|5904.3|5903.3|446
1601451900000|2020-09-30 07:45:00|5904.6|5903.6|5903.1|5902.1|5909.3|5908.3|5901.8|5900.8|397
1601452200000|2020-09-30 07:50:00|5902.8|5901.8|5895.1|5894.1|5905.3|5904.3|5894.3|5893.3|668
1601452500000|2020-09-30 07:55:00|5895.3|5894.3|5889.8|5888.8|5899.1|5898.1|5888.1|5887.1|486
1601452800000|2020-09-30 08:00:00|5889.6|5888.6|5892.3|5891.3|5893.3|5892.3|5885.1|5884.1|663
1601453100000|2020-09-30 08:05:00|5892.6|5891.6|5879.1|5878.1|5895.8|5894.8|5876.1|5875.1|639
1601453400000|2020-09-30 08:10:00|5878.8|5877.8|5886.8|5885.8|5888.1|5887.1|5875.3|5874.3|440
1601453700000|2020-09-30 08:15:00|5886.6|5885.6|5898.1|5897.1|5900.3|5899.3|5885.1|5884.1|429
1601454000000|2020-09-30 08:20:00|5898.3|5897.3|5893.3|5892.3|5898.6|5897.6|5891.6|5890.6|603
1601454300000|2020-09-30 08:25:00|5893.1|5892.1|5883.3|5882.3|5895.1|5894.1|5882.1|5881.1|460
1601454600000|2020-09-30 08:30:00|5883.6|5882.6|5884.1|5883.1|5888.6|5887.6|5879.1|5878.1|426
1601454900000|2020-09-30 08:35:00|5884.3|5883.3|5887.3|5886.3|5889.8|5888.8|5880.3|5879.3|294
1601455200000|2020-09-30 08:40:00|5887.1|5886.1|5896.6|5895.6|5897.6|5896.6|5885.8|5884.8|534
1601455500000|2020-09-30 08:45:00|5896.8|5895.8|5896.1|5895.1|5901.3|5900.3|5893.8|5892.8|521
1601455800000|2020-09-30 08:50:00|5896.3|5895.3|5899.3|5898.3|5902.1|5901.1|5895.8|5894.8|333
1601456100000|2020-09-30 08:55:00|5899.6|5898.6|5899.3|5898.3|5904.6|5903.6|5893.8|5892.8|294
1601456400000|2020-09-30 09:00:00|5899.1|5898.1|5900.3|5899.3|5902.8|5901.8|5894.6|5893.6|276
1601456700000|2020-09-30 09:05:00|5900.6|5899.6|5897.8|5896.8|5902.3|5901.3|5896.1|5895.1|284
1601457000000|2020-09-30 09:10:00|5897.6|5896.6|5889.3|5888.3|5899.6|5898.6|5888.1|5887.1|290
1601457300000|2020-09-30 09:15:00|5889.1|5888.1|5890.8|5889.8|5893.8|5892.8|5888.8|5887.8|175
1601457600000|2020-09-30 09:20:00|5890.6|5889.6|5888.1|5887.1|5894.6|5893.6|5886.8|5885.8|246
1601457900000|2020-09-30 09:25:00|5888.3|5887.3|5877.1|5876.1|5889.3|5888.3|5875.6|5874.6|364
1601458200000|2020-09-30 09:30:00|5876.8|5875.8|5883.3|5882.3|5887.6|5886.6|5876.3|5875.3|275
1601458500000|2020-09-30 09:35:00|5884.3|5883.3|5886.3|5885.3|5887.6|5886.6|5883.6|5882.6|296
1601458800000|2020-09-30 09:40:00|5886.1|5885.1|5880.8|5879.8|5886.6|5885.6|5880.3|5879.3|202
1601459100000|2020-09-30 09:45:00|5880.6|5879.6|5885.1|5884.1|5887.3|5886.3|5878.6|5877.6|179
1601459400000|2020-09-30 09:50:00|5885.3|5884.3|5884.1|5883.1|5888.8|5887.8|5883.3|5882.3|266
1601459700000|2020-09-30 09:55:00|5883.8|5882.8|5888.6|5887.6|5891.8|5890.8|5883.1|5882.1|309
1601460000000|2020-09-30 10:00:00|5888.8|5887.8|5877.8|5876.8|5889.1|5888.1|5877.8|5876.8|358
1601460300000|2020-09-30 10:05:00|5878.1|5877.1|5879.8|5878.8|5885.6|5884.6|5870.1|5869.1|1281
1601460600000|2020-09-30 10:10:00|5879.6|5878.6|5883.1|5882.1|5886.8|5885.8|5875.3|5874.3|655
1601460900000|2020-09-30 10:15:00|5882.8|5881.8|5880.8|5879.8|5885.1|5884.1|5880.6|5879.6|302
1601461200000|2020-09-30 10:20:00|5880.6|5879.6|5879.3|5878.3|5881.6|5880.6|5877.6|5876.6|147
1601461500000|2020-09-30 10:25:00|5879.1|5878.1|5881.8|5880.8|5885.1|5884.1|5878.1|5877.1|208
1601461800000|2020-09-30 10:30:00|5882.1|5881.1|5894.1|5893.1|5895.1|5894.1|5881.3|5880.3|246
1601462100000|2020-09-30 10:35:00|5893.8|5892.8|5892.3|5891.3|5896.3|5895.3|5892.1|5891.1|235
1601462400000|2020-09-30 10:40:00|5892.6|5891.6|5895.8|5894.8|5898.8|5897.8|5891.3|5890.3|190
1601462700000|2020-09-30 10:45:00|5896.1|5895.1|5898.8|5897.8|5900.6|5899.6|5895.6|5894.6|205
1601463000000|2020-09-30 10:50:00|5898.6|5897.6|5890.8|5889.8|5898.6|5897.6|5890.6|5889.6|277
1601463300000|2020-09-30 10:55:00|5890.3|5889.3|5880.6|5879.6|5892.3|5891.3|5880.3|5879.3|1005
1601463600000|2020-09-30 11:00:00|5880.8|5879.8|5891.8|5890.8|5893.1|5892.1|5875.3|5874.3|933
1601463900000|2020-09-30 11:05:00|5892.1|5891.1|5885.8|5884.8|5892.8|5891.8|5885.3|5884.3|181
1601464200000|2020-09-30 11:10:00|5885.6|5884.6|5884.1|5883.1|5889.1|5888.1|5884.1|5883.1|320
1601464500000|2020-09-30 11:15:00|5884.3|5883.3|5881.8|5880.8|5884.8|5883.8|5880.3|5879.3|141
1601464800000|2020-09-30 11:20:00|5881.6|5880.6|5883.3|5882.3|5885.8|5884.8|5881.6|5880.6|160
1601465100000|2020-09-30 11:25:00|5883.6|5882.6|5886.3|5885.3|5887.3|5886.3|5879.3|5878.3|163
1601465400000|2020-09-30 11:30:00|5886.6|5885.6|5881.8|5880.8|5886.8|5885.8|5879.6|5878.6|189
1601465700000|2020-09-30 11:35:00|5881.6|5880.6|5880.8|5879.8|5883.3|5882.3|5880.3|5879.3|250
1601466000000|2020-09-30 11:40:00|5882|5881|5883.5|5882.5|5886.8|5885.8|5881.5|5880.5|302
1601466300000|2020-09-30 11:45:00|5883.8|5882.8|5884|5883|5885.8|5884.8|5882.8|5881.8|240
1601466600000|2020-09-30 11:50:00|5883.8|5882.8|5885.5|5884.5|5887.3|5886.3|5883.3|5882.3|274
1601466900000|2020-09-30 11:55:00|5885.3|5884.3|5887.5|5886.5|5887.5|5886.5|5884|5883|424
1601467200000|2020-09-30 12:00:00|5887.3|5886.3|5888|5887|5890|5889|5885.5|5884.5|304
1601467500000|2020-09-30 12:05:00|5888.3|5887.3|5887|5886|5889.8|5888.8|5886|5885|186
1601467800000|2020-09-30 12:10:00|5887.3|5886.3|5893|5892|5893.5|5892.5|5887.3|5886.3|248
1601468100000|2020-09-30 12:15:00|5893.3|5892.3|5895.5|5894.5|5896.3|5895.3|5892.3|5891.3|355
1601468400000|2020-09-30 12:20:00|5895.8|5894.8|5898|5897|5898.3|5897.3|5894.8|5893.8|236
1601468700000|2020-09-30 12:25:00|5898.3|5897.3|5897.5|5896.5|5898.3|5897.3|5893.8|5892.8|314
1601469000000|2020-09-30 12:30:00|5897.8|5896.8|5904.3|5903.3|5904.8|5903.8|5896|5895|585
1601469300000|2020-09-30 12:35:00|5904.8|5903.8|5905.8|5904.8|5906|5905|5900.8|5899.8|407
1601469600000|2020-09-30 12:40:00|5906|5905|5910.3|5909.3|5910.8|5909.8|5905.5|5904.5|574
1601469900000|2020-09-30 12:45:00|5909.8|5908.8|5904.5|5903.5|5910.8|5909.8|5904|5903|359
1601470200000|2020-09-30 12:50:00|5904.3|5903.3|5906.5|5905.5|5909.3|5908.3|5904.3|5903.3|235
1601470500000|2020-09-30 12:55:00|5906.3|5905.3|5905.3|5904.3|5907.8|5906.8|5904.3|5903.3|268
1601470800000|2020-09-30 13:00:00|5905.8|5904.8|5903.3|5902.3|5907.3|5906.3|5901|5900|484
1601471100000|2020-09-30 13:05:00|5903|5902|5903.8|5902.8|5907.3|5906.3|5900|5899|502
1601471400000|2020-09-30 13:10:00|5903.5|5902.5|5908|5907|5908.3|5907.3|5901.8|5900.8|459
1601471700000|2020-09-30 13:15:00|5907.8|5906.8|5907.8|5906.8|5909.8|5908.8|5904.3|5903.3|512
1601472000000|2020-09-30 13:20:00|5908|5907|5911.8|5910.8|5912.3|5911.3|5906.8|5905.8|502
1601472300000|2020-09-30 13:25:00|5911.5|5910.5|5905.8|5904.8|5911.8|5910.8|5905.5|5904.5|569
1601472600000|2020-09-30 13:30:00|5907.8|5906.8|5919|5918|5920.8|5919.8|5907|5906|1509
1601472900000|2020-09-30 13:35:00|5919.3|5918.3|5913.5|5912.5|5920.3|5919.3|5908|5907|783
1601473200000|2020-09-30 13:40:00|5913.8|5912.8|5913.8|5912.8|5915.8|5914.8|5910.8|5909.8|515
1601473500000|2020-09-30 13:45:00|5914|5913|5912.5|5911.5|5917.3|5916.3|5909.8|5908.8|650
1601473800000|2020-09-30 13:50:00|5912.3|5911.3|5912.8|5911.8|5914.8|5913.8|5906.8|5905.8|796
1601474100000|2020-09-30 13:55:00|5913|5912|5916.3|5915.3|5919|5918|5912.3|5911.3|731
1601474400000|2020-09-30 14:00:00|5916|5915|5921|5920|5922.8|5921.8|5916|5915|1174
1601474700000|2020-09-30 14:05:00|5920.8|5919.8|5910.3|5909.3|5923.3|5922.3|5908.5|5907.5|800
1601475000000|2020-09-30 14:10:00|5909.2|5908.2|5907.7|5906.7|5914.2|5913.2|5905.2|5904.2|956
1601475300000|2020-09-30 14:15:00|5908.2|5907.2|5906.9|5905.9|5912.9|5911.9|5904.7|5903.7|618
1601475600000|2020-09-30 14:20:00|5906.7|5905.7|5909.9|5908.9|5911.2|5910.2|5905.7|5904.7|638
1601475900000|2020-09-30 14:25:00|5910.2|5909.2|5904.4|5903.4|5910.4|5909.4|5903.2|5902.2|626
1601476200000|2020-09-30 14:30:00|5904.7|5903.7|5904.7|5903.7|5909.7|5908.7|5902.9|5901.9|876
1601476500000|2020-09-30 14:35:00|5904.4|5903.4|5904.2|5903.2|5906.2|5905.2|5901.2|5900.2|796
1601476800000|2020-09-30 14:40:00|5904.7|5903.7|5903.4|5902.4|5910.4|5909.4|5898.7|5897.7|1104
1601477100000|2020-09-30 14:45:00|5903.7|5902.7|5904.4|5903.4|5907.7|5906.7|5901.9|5900.9|804
1601477400000|2020-09-30 14:50:00|5904.7|5903.7|5898.9|5897.9|5906.9|5905.9|5898.2|5897.2|787
1601477700000|2020-09-30 14:55:00|5899.2|5898.2|5894.2|5893.2|5900.4|5899.4|5892.7|5891.7|860
1601478000000|2020-09-30 15:00:00|5894.7|5893.7|5896.4|5895.4|5897.2|5896.2|5892.2|5891.2|1037
1601478300000|2020-09-30 15:05:00|5896.7|5895.7|5894.4|5893.4|5900.7|5899.7|5891.4|5890.4|1128
1601478600000|2020-09-30 15:10:00|5894.2|5893.2|5896.4|5895.4|5897.2|5896.2|5893.2|5892.2|858
1601478900000|2020-09-30 15:15:00|5896.2|5895.2|5892.2|5891.2|5896.7|5895.7|5891.7|5890.7|2218
1601479200000|2020-09-30 15:20:00|5891.7|5890.7|5885.2|5884.2|5893.2|5892.2|5881.7|5880.7|3341
1601479500000|2020-09-30 15:25:00|5885.4|5884.4|5873.2|5871.2|5889.7|5888.7|5868.2|5867.2|14432
1601479800000|2020-09-30 15:30:00|5868.1|5866.1|5864.6|5862.6|5870.8|5868.8|5852.1|5850.1|11922
1601480100000|2020-09-30 15:35:00|5865.1|5863.1|5869.3|5867.3|5870.1|5868.1|5859.8|5857.8|2839
1601480400000|2020-09-30 15:40:00|5869.6|5867.6|5867.6|5865.6|5870.1|5868.1|5863.6|5861.6|698
1601480700000|2020-09-30 15:45:00|5867.3|5865.3|5861.1|5859.1|5867.8|5865.8|5859.1|5857.1|830
1601481000000|2020-09-30 15:50:00|5861.3|5859.3|5866.1|5864.1|5866.3|5864.3|5860.6|5858.6|432
1601481300000|2020-09-30 15:55:00|5866.3|5864.3|5869.1|5867.1|5869.6|5867.6|5866.1|5864.1|469
1601481600000|2020-09-30 16:00:00|5869.3|5867.3|5874.1|5872.1|5876.1|5874.1|5869.1|5867.1|674
1601481900000|2020-09-30 16:05:00|5873.8|5871.8|5876.6|5874.6|5876.6|5874.6|5873.1|5871.1|407
1601482200000|2020-09-30 16:10:00|5876.3|5874.3|5877.3|5875.3|5878.1|5876.1|5874.6|5872.6|175
1601482500000|2020-09-30 16:15:00|5877.6|5875.6|5877.6|5875.6|5879.6|5877.6|5876.1|5874.1|228
1601482800000|2020-09-30 16:20:00|5877.8|5875.8|5884.1|5882.1|5884.6|5882.6|5877.6|5875.6|237
1601483100000|2020-09-30 16:25:00|5884.3|5882.3|5883.6|5881.6|5884.6|5882.6|5881.1|5879.1|287
1601483400000|2020-09-30 16:30:00|5883.3|5881.3|5881.8|5879.8|5885.8|5883.8|5881.1|5879.1|171
1601483700000|2020-09-30 16:35:00|5881.6|5879.6|5878.6|5876.6|5881.6|5879.6|5877.1|5875.1|278
1601484000000|2020-09-30 16:40:00|5878.1|5876.1|5879.1|5877.1|5880.1|5878.1|5878.1|5876.1|166
1601484300000|2020-09-30 16:45:00|5879.6|5877.6|5879.6|5877.6|5880.1|5878.1|5876.8|5874.8|135
1601484600000|2020-09-30 16:50:00|5879.8|5877.8|5877.3|5875.3|5882.6|5880.6|5877.3|5875.3|106
1601484900000|2020-09-30 16:55:00|5877.6|5875.6|5880.6|5878.6|5881.6|5879.6|5877.3|5875.3|120
1601485200000|2020-09-30 17:00:00|5880.8|5878.8|5873.6|5871.6|5882.6|5880.6|5873.6|5871.6|250
1601485500000|2020-09-30 17:05:00|5874.1|5872.1|5873.3|5871.3|5876.6|5874.6|5871.1|5869.1|179
1601485800000|2020-09-30 17:10:00|5873.6|5871.6|5874.6|5872.6|5874.6|5872.6|5872.1|5870.1|44
1601486100000|2020-09-30 17:15:00|5874.3|5872.3|5873.8|5871.8|5875.3|5873.3|5873.6|5871.6|88
1601486400000|2020-09-30 17:20:00|5873.6|5871.6|5875.8|5873.8|5876.1|5874.1|5871.1|5869.1|74
1601486700000|2020-09-30 17:25:00|5875.6|5873.6|5875.6|5873.6|5876.3|5874.3|5874.3|5872.3|75
1601487000000|2020-09-30 17:30:00|5875.3|5873.3|5879.1|5877.1|5879.1|5877.1|5874.3|5872.3|142
1601487300000|2020-09-30 17:35:00|5878.8|5876.8|5878.6|5876.6|5880.3|5878.3|5877.8|5875.8|130
1601487600000|2020-09-30 17:40:00|5878.8|5876.8|5878.8|5876.8|5880.6|5878.6|5877.3|5875.3|61
1601487900000|2020-09-30 17:45:00|5879.1|5877.1|5878.3|5876.3|5879.3|5877.3|5877.3|5875.3|39
1601488200000|2020-09-30 17:50:00|5878.6|5876.6|5877.8|5875.8|5879.6|5877.6|5876.3|5874.3|60
1601488500000|2020-09-30 17:55:00|5877.6|5875.6|5879.6|5877.6|5879.8|5877.8|5874.8|5872.8|110
1601488800000|2020-09-30 18:00:00|5879.3|5877.3|5881.3|5879.3|5881.8|5879.8|5878.1|5876.1|83
1601489100000|2020-09-30 18:05:00|5881.6|5879.6|5885.3|5883.3|5886.3|5884.3|5880.8|5878.8|77
1601489400000|2020-09-30 18:10:00|5885.6|5883.6|5883.8|5881.8|5886.1|5884.1|5883.8|5881.8|50
1601489700000|2020-09-30 18:15:00|5884.1|5882.1|5882.8|5880.8|5885.1|5883.1|5882.8|5880.8|38
1601490000000|2020-09-30 18:20:00|5882.6|5880.6|5876.3|5874.3|5887.6|5885.6|5873.8|5871.8|560
1601490300000|2020-09-30 18:25:00|5876.1|5874.1|5872.1|5870.1|5876.6|5874.6|5866.3|5864.3|221
1601490600000|2020-09-30 18:30:00|5871.8|5869.8|5868.3|5866.3|5871.8|5869.8|5865.6|5863.6|182
1601490900000|2020-09-30 18:35:00|5868.6|5866.6|5864.3|5862.3|5870.3|5868.3|5864.3|5862.3|152
1601491200000|2020-09-30 18:40:00|5864.6|5862.6|5864.3|5862.3|5867.3|5865.3|5860.3|5858.3|295
1601491500000|2020-09-30 18:45:00|5864.6|5862.6|5859.8|5857.8|5864.8|5862.8|5857.3|5855.3|415
1601491800000|2020-09-30 18:50:00|5859.6|5857.6|5861.6|5859.6|5863.8|5861.8|5858.6|5856.6|190
1601492100000|2020-09-30 18:55:00|5861.3|5859.3|5869.3|5867.3|5870.1|5868.1|5859.8|5857.8|230
1601492400000|2020-09-30 19:00:00|5869.1|5867.1|5865.1|5863.1|5872.3|5870.3|5864.8|5862.8|115
1601492700000|2020-09-30 19:05:00|5865.3|5863.3|5868.1|5866.1|5870.3|5868.3|5865.3|5863.3|119
1601493000000|2020-09-30 19:10:00|5867.8|5865.8|5855.1|5853.1|5869.8|5867.8|5854.3|5852.3|359
1601493300000|2020-09-30 19:15:00|5855.3|5853.3|5849.3|5847.3|5856.3|5854.3|5847.3|5845.3|357
1601493600000|2020-09-30 19:20:00|5849.6|5847.6|5848.1|5846.1|5850.3|5848.3|5843.8|5841.8|528
1601493900000|2020-09-30 19:25:00|5848.3|5846.3|5853.8|5851.8|5856.6|5854.6|5844.8|5842.8|208
1601494200000|2020-09-30 19:30:00|5853.6|5851.6|5855.8|5853.8|5856.3|5854.3|5849.3|5847.3|150
1601494500000|2020-09-30 19:35:00|5856.1|5854.1|5856.8|5854.8|5859.3|5857.3|5852.6|5850.6|232
1601494800000|2020-09-30 19:40:00|5856.6|5854.6|5859.8|5857.8|5861.3|5859.3|5852.8|5850.8|112
1601495100000|2020-09-30 19:45:00|5860.1|5858.1|5867.3|5865.3|5868.8|5866.8|5858.3|5856.3|224
1601495400000|2020-09-30 19:50:00|5867.6|5865.6|5868.3|5866.3|5873.8|5871.8|5866.3|5864.3|286
1601495700000|2020-09-30 19:55:00|5868.8|5866.8|5855.5|5851.5|5871.6|5869.6|5854.4|5850.4|1152
1601496000000|2020-09-30 20:00:00|5855.9|5851.9|5849.3|5845.3|5861.5|5857.5|5837.6|5833.6|0
1601496300000|2020-09-30 20:05:00|5848.9|5844.9|5849.7|5845.7|5856.4|5852.4|5847.1|5843.1|0
1601496600000|2020-09-30 20:10:00|5849.3|5845.3|5849.9|5845.9|5853.7|5849.7|5845.5|5841.5|0
1601496900000|2020-09-30 20:15:00|5850.1|5846.1|5851.3|5847.3|5852.2|5848.2|5849.3|5845.3|0
1601497200000|2020-09-30 20:20:00|5851.5|5847.5|5851.5|5847.5|5852.4|5848.4|5851.3|5847.3|0
1601497500000|2020-09-30 20:25:00|5851.6|5847.6|5852.5|5848.5|5853.2|5849.2|5851.6|5847.6|0
1601497800000|2020-09-30 20:30:00|5853.6|5849.6|5853.3|5849.3|5855.1|5851.1|5852.1|5848.1|0
1601498100000|2020-09-30 20:35:00|5853.7|5849.7|5851.9|5847.9|5853.7|5849.7|5851.9|5847.9|0
1601498400000|2020-09-30 20:40:00|5852.3|5848.3|5850.4|5846.4|5852.7|5848.7|5849.7|5845.7|0
1601498700000|2020-09-30 20:45:00|5850|5846|5848.9|5844.9|5850.4|5846.4|5847.7|5843.7|0
1601499000000|2020-09-30 20:50:00|5848.5|5844.5|5848.5|5844.5|5851.3|5847.3|5847.5|5843.5|0
1601499300000|2020-09-30 20:55:00|5848.2|5844.2|5851.8|5847.8|5852.3|5848.3|5848.2|5844.2|0
1601499600000|2020-09-30 21:00:00|5851.6|5847.6|5851.9|5847.9|5851.9|5847.9|5850.6|5846.6|0
1601499900000|2020-09-30 21:05:00|5851.8|5847.8|5850.7|5846.7|5852.1|5848.1|5850.4|5846.4|0
1601500200000|2020-09-30 21:10:00|5850.6|5846.6|5852.7|5848.7|5853.2|5849.2|5850.4|5846.4|0
1601500500000|2020-09-30 21:15:00|5852.5|5848.5|5856.5|5852.5|5857.4|5853.4|5852.2|5848.2|0
1601500800000|2020-09-30 21:20:00|5856.8|5852.8|5854.9|5850.9|5857.5|5853.5|5854.7|5850.7|0
1601501100000|2020-09-30 21:25:00|5854.8|5850.8|5853.9|5849.9|5855|5851|5853.4|5849.4|0
1601501400000|2020-09-30 21:30:00|5854.8|5850.8|5854.3|5850.3|5854.8|5850.8|5853.6|5849.6|0
1601501700000|2020-09-30 21:35:00|5854.4|5850.4|5855.6|5851.6|5856.6|5852.6|5854.4|5850.4|0
1601502000000|2020-09-30 21:40:00|5855.3|5851.3|5855.9|5851.9|5855.9|5851.9|5855.3|5851.3|0
1601502300000|2020-09-30 21:45:00|5856|5852|5856.1|5852.1|5856.7|5852.7|5855.8|5851.8|0
1601502600000|2020-09-30 21:50:00|5856.4|5852.4|5853.9|5849.9|5856.7|5852.7|5853.9|5849.9|0
1601502900000|2020-09-30 21:55:00|5854.6|5850.6|5854.9|5850.9|5855.2|5851.2|5853.4|5849.4|0
1601503200000|2020-09-30 22:00:00|5859.5|5855.5|5867.4|5863.4|5869.4|5865.4|5857.5|5853.5|0
1601503500000|2020-09-30 22:05:00|5867.7|5863.7|5866.6|5862.6|5870.1|5866.1|5863.2|5859.2|0
1601503800000|2020-09-30 22:10:00|5867|5863|5865.1|5861.1|5867|5863|5863.8|5859.8|0
1601504100000|2020-09-30 22:15:00|5864.8|5860.8|5866.8|5862.8|5866.8|5862.8|5860.8|5856.8|0
1601504400000|2020-09-30 22:20:00|5866.4|5862.4|5868.5|5864.5|5871|5867|5865.3|5861.3|0
1601504700000|2020-09-30 22:25:00|5868.7|5864.7|5868.3|5864.3|5869.5|5865.5|5867.6|5863.6|0
1601505000000|2020-09-30 22:30:00|5868.7|5864.7|5865.9|5861.9|5868.7|5864.7|5865.5|5861.5|0
1601505300000|2020-09-30 22:35:00|5865.5|5861.5|5865.3|5861.3|5866.1|5862.1|5863.9|5859.9|0
1601505600000|2020-09-30 22:40:00|5864.6|5860.6|5864|5860|5864.8|5860.8|5862.5|5858.5|0
1601505900000|2020-09-30 22:45:00|5864.2|5860.2|5865.2|5861.2|5865.9|5861.9|5863.3|5859.3|0
1601506200000|2020-09-30 22:50:00|5865.6|5861.6|5869.8|5865.8|5872.2|5868.2|5865.2|5861.2|0
1601506500000|2020-09-30 22:55:00|5870.3|5866.3|5872.1|5868.1|5872.5|5868.5|5869.8|5865.8|0
1601506800000|2020-09-30 23:00:00|5872.3|5868.3|5872.3|5868.3|5873.9|5869.9|5872|5868|0
1601507100000|2020-09-30 23:05:00|5872.2|5868.2|5875.9|5871.9|5876.1|5872.1|5870.5|5866.5|0
1601507400000|2020-09-30 23:10:00|5876.1|5872.1|5875|5871|5876.3|5872.3|5873.5|5869.5|0
1601507700000|2020-09-30 23:15:00|5875.2|5871.2|5874.7|5870.7|5875.2|5871.2|5873.1|5869.1|0
1601508000000|2020-09-30 23:20:00|5874.3|5870.3|5874.3|5870.3|5875.4|5871.4|5872.8|5868.8|0
1601508300000|2020-09-30 23:25:00|5873.9|5869.9|5872.8|5868.8|5875|5871|5872.6|5868.6|0
1601508600000|2020-09-30 23:30:00|5872.6|5868.6|5874.2|5870.2|5874.2|5870.2|5871.6|5867.6|0
1601508900000|2020-09-30 23:35:00|5873.8|5869.8|5874.7|5870.7|5875.5|5871.5|5873.8|5869.8|0
1601509200000|2020-09-30 23:40:00|5875.1|5871.1|5875.8|5871.8|5875.8|5871.8|5874.7|5870.7|0
1601509500000|2020-09-30 23:45:00|5875.6|5871.6|5873.6|5869.6|5875.8|5871.8|5873.2|5869.2|0
1601509800000|2020-09-30 23:50:00|5873.9|5869.9|5872.7|5868.7|5873.9|5869.9|5871.9|5867.9|0
1601510100000|2020-09-30 23:55:00|5872.5|5868.5|5874.6|5870.6|5875|5871|5871.9|5867.9|0
1601510400000|2020-10-01 00:00:00|5875|5871|5870.6|5867.6|5875.8|5872.8|5869.1|5866.1|166
1601510700000|2020-10-01 00:05:00|5871.1|5868.1|5878.1|5875.1|5878.8|5875.8|5871.1|5868.1|29
1601511000000|2020-10-01 00:10:00|5880.3|5877.3|5877.6|5874.6|5880.6|5877.6|5877.6|5874.6|17
1601511300000|2020-10-01 00:15:00|5877.8|5874.8|5874.8|5871.8|5879.3|5876.3|5873.6|5870.6|94
1601511600000|2020-10-01 00:20:00|5875.1|5872.1|5875.1|5872.1|5876.8|5873.8|5873.8|5870.8|33
1601511900000|2020-10-01 00:25:00|5875.3|5872.3|5872.1|5869.1|5879.1|5876.1|5872.1|5869.1|19
1601512200000|2020-10-01 00:30:00|5871.8|5868.8|5875.6|5872.6|5876.6|5873.6|5871.8|5868.8|9
1601512500000|2020-10-01 00:35:00|5875.8|5872.8|5874.3|5871.3|5880.1|5877.1|5874.1|5871.1|11
1601512800000|2020-10-01 00:40:00|5875.3|5872.3|5871.1|5868.1|5878.1|5875.1|5869.8|5866.8|40
1601513100000|2020-10-01 00:45:00|5870.8|5867.8|5872.8|5869.8|5874.6|5871.6|5870.8|5867.8|4
1601513400000|2020-10-01 00:50:00|5873.1|5870.1|5877.3|5874.3|5878.1|5875.1|5873.1|5870.1|2
1601513700000|2020-10-01 00:55:00|5877.6|5874.6|5870.8|5867.8|5880.1|5877.1|5870.6|5867.6|9
1601514000000|2020-10-01 01:00:00|5871.1|5868.1|5874.6|5871.6|5878.6|5875.6|5871.1|5868.1|5
1601514300000|2020-10-01 01:05:00|5874.3|5871.3|5875.6|5872.6|5878.3|5875.3|5872.6|5869.6|5
1601514600000|2020-10-01 01:10:00|5875.8|5872.8|5888.8|5885.8|5888.8|5885.8|5875.8|5872.8|22
1601514900000|2020-10-01 01:15:00|5889.3|5886.3|5890.1|5887.1|5890.3|5887.3|5887.3|5884.3|15
1601515200000|2020-10-01 01:20:00|5889.8|5886.8|5887.3|5884.3|5890.3|5887.3|5886.6|5883.6|7
1601515500000|2020-10-01 01:25:00|5886.8|5883.8|5888.1|5885.1|5890.1|5887.1|5886.1|5883.1|3
1601515800000|2020-10-01 01:30:00|5889.8|5886.8|5885.6|5882.6|5891.8|5888.8|5884.8|5881.8|10
1601516100000|2020-10-01 01:35:00|5885.8|5882.8|5891.1|5888.1|5891.3|5888.3|5885.6|5882.6|3
1601516400000|2020-10-01 01:40:00|5891.3|5888.3|5896.6|5893.6|5896.6|5893.6|5890.6|5887.6|22
1601516700000|2020-10-01 01:45:00|5896.8|5893.8|5895.1|5892.1|5899.8|5896.8|5892.1|5889.1|21
1601517000000|2020-10-01 01:50:00|5895.3|5892.3|5896.6|5893.6|5897.3|5894.3|5895.1|5892.1|3
1601517300000|2020-10-01 01:55:00|5896.8|5893.8|5898.6|5895.6|5899.3|5896.3|5895.8|5892.8|18
1601517600000|2020-10-01 02:00:00|5899.1|5896.1|5896.1|5893.1|5900.6|5897.6|5895.8|5892.8|11
1601517900000|2020-10-01 02:05:00|5895.3|5892.3|5893.6|5890.6|5896.6|5893.6|5892.3|5889.3|14
1601518200000|2020-10-01 02:10:00|5894.3|5891.3|5893.8|5890.8|5895.3|5892.3|5893.3|5890.3|8
1601518500000|2020-10-01 02:15:00|5894.3|5891.3|5893.6|5890.6|5895.3|5892.3|5893.6|5890.6|10
1601518800000|2020-10-01 02:20:00|5893.3|5890.3|5895.6|5892.6|5896.3|5893.3|5893.3|5890.3|12
1601519100000|2020-10-01 02:25:00|5895.3|5892.3|5897.1|5894.1|5899.3|5896.3|5895.1|5892.1|13
1601519400000|2020-10-01 02:30:00|5897.3|5894.3|5898.8|5895.8|5899.3|5896.3|5896.3|5893.3|16
1601519700000|2020-10-01 02:35:00|5896.8|5893.8|5898.6|5895.6|5901.1|5898.1|5896.8|5893.8|13
1601520000000|2020-10-01 02:40:00|5898.3|5895.3|5902.1|5899.1|5902.8|5899.8|5897.8|5894.8|15
1601520300000|2020-10-01 02:45:00|5900.1|5897.1|5900.6|5897.6|5902.3|5899.3|5898.6|5895.6|3
1601520600000|2020-10-01 02:50:00|5901.1|5898.1|5900.8|5897.8|5902.1|5899.1|5900.6|5897.6|3
1601520900000|2020-10-01 02:55:00|5901.6|5898.6|5899.1|5896.1|5901.6|5898.6|5897.1|5894.1|18
1601521200000|2020-10-01 03:00:00|5899.3|5896.3|5899.6|5896.6|5900.1|5897.1|5897.6|5894.6|3
1601521500000|2020-10-01 03:05:00|5900.6|5897.6|5900.3|5897.3|5901.8|5898.8|5899.1|5896.1|2
1601521800000|2020-10-01 03:10:00|5900.1|5897.1|5900.6|5897.6|5900.8|5897.8|5899.8|5896.8|0
1601522100000|2020-10-01 03:15:00|5899.8|5896.8|5901.8|5898.8|5903.1|5900.1|5899.8|5896.8|4
1601522400000|2020-10-01 03:20:00|5901.6|5898.6|5900.1|5897.1|5901.6|5898.6|5897.6|5894.6|16
1601522700000|2020-10-01 03:25:00|5899.8|5896.8|5895.1|5892.1|5899.8|5896.8|5895.1|5892.1|1
1601523000000|2020-10-01 03:30:00|5895.3|5892.3|5895.3|5892.3|5896.8|5893.8|5894.8|5891.8|7
1601523300000|2020-10-01 03:35:00|5895.1|5892.1|5892.3|5889.3|5895.1|5892.1|5891.1|5888.1|10
1601523600000|2020-10-01 03:40:00|5892.6|5889.6|5892.8|5889.8|5892.8|5889.8|5892.3|5889.3|0
1601523900000|2020-10-01 03:45:00|5892.6|5889.6|5890.1|5887.1|5892.6|5889.6|5890.1|5887.1|2
1601524200000|2020-10-01 03:50:00|5889.8|5886.8|5890.6|5887.6|5890.6|5887.6|5888.6|5885.6|1
1601524500000|2020-10-01 03:55:00|5890.1|5887.1|5890.8|5887.8|5890.8|5887.8|5887.1|5884.1|7
1601524800000|2020-10-01 04:00:00|5891.1|5888.1|5890.8|5887.8|5891.1|5888.1|5889.3|5886.3|0
1601525100000|2020-10-01 04:05:00|5891.1|5888.1|5893.3|5890.3|5894.6|5891.6|5891.1|5888.1|1
1601525400000|2020-10-01 04:10:00|5893.1|5890.1|5893.3|5890.3|5893.3|5890.3|5892.1|5889.1|0
1601525700000|2020-10-01 04:15:00|5894.1|5891.1|5893.6|5890.6|5896.6|5893.6|5893.6|5890.6|5
1601526000000|2020-10-01 04:20:00|5893.3|5890.3|5895.6|5892.6|5895.6|5892.6|5893.3|5890.3|0
1601526300000|2020-10-01 04:25:00|5895.8|5892.8|5896.8|5893.8|5896.8|5893.8|5895.8|5892.8|0
1601526600000|2020-10-01 04:30:00|5897.6|5894.6|5897.8|5894.8|5900.1|5897.1|5896.8|5893.8|8
1601526900000|2020-10-01 04:35:00|5898.1|5895.1|5900.1|5897.1|5900.6|5897.6|5897.6|5894.6|11
1601527200000|2020-10-01 04:40:00|5899.6|5896.6|5899.1|5896.1|5899.6|5896.6|5897.6|5894.6|1
1601527500000|2020-10-01 04:45:00|5899.3|5896.3|5900.6|5897.6|5902.3|5899.3|5899.3|5896.3|6
1601527800000|2020-10-01 04:50:00|5899.8|5896.8|5895.1|5892.1|5899.8|5896.8|5894.8|5891.8|3
1601528100000|2020-10-01 04:55:00|5894.8|5891.8|5889.8|5886.8|5896.1|5893.1|5889.6|5886.6|15
1601528400000|2020-10-01 05:00:00|5889.6|5886.6|5890.1|5887.1|5892.3|5889.3|5888.8|5885.8|14
1601528700000|2020-10-01 05:05:00|5891.1|5888.1|5892.1|5889.1|5892.3|5889.3|5891.1|5888.1|3
1601529000000|2020-10-01 05:10:00|5892.3|5889.3|5886.3|5883.3|5892.3|5889.3|5885.6|5882.6|3
1601529300000|2020-10-01 05:15:00|5886.1|5883.1|5885.3|5882.3|5886.1|5883.1|5885.1|5882.1|11
1601529900000|2020-10-01 05:25:00|5885.1|5882.1|5884.1|5881.1|5885.1|5882.1|5884.1|5881.1|0
1601530200000|2020-10-01 05:30:00|5884.3|5881.3|5884.3|5881.3|5885.1|5882.1|5883.6|5880.6|1
1601530500000|2020-10-01 05:35:00|5885.1|5882.1|5887.8|5884.8|5888.3|5885.3|5882.8|5879.8|3
1601530800000|2020-10-01 05:40:00|5887.6|5884.6|5889.8|5886.8|5890.6|5887.6|5884.8|5881.8|4
1601531100000|2020-10-01 05:45:00|5890.1|5887.1|5891.3|5888.3|5891.3|5888.3|5886.1|5883.1|5
1601531400000|2020-10-01 05:50:00|5891.6|5888.6|5897.3|5894.3|5897.3|5894.3|5890.6|5887.6|28
1601531700000|2020-10-01 05:55:00|5898.8|5895.8|5894.1|5891.1|5900.1|5897.1|5891.1|5888.1|74
1601532000000|2020-10-01 06:00:00|5894.3|5891.3|5894.3|5892.3|5901.8|5899.8|5891.6|5889.6|122
1601532300000|2020-10-01 06:05:00|5894.6|5892.6|5894.6|5892.6|5895.3|5893.3|5892.8|5890.8|80
1601532600000|2020-10-01 06:10:00|5894.8|5892.8|5893.8|5891.8|5896.8|5894.8|5892.6|5890.6|62
1601532900000|2020-10-01 06:15:00|5893.6|5891.6|5890.8|5888.8|5894.1|5892.1|5889.3|5887.3|73
1601533200000|2020-10-01 06:20:00|5890.6|5888.6|5894.3|5892.3|5896.8|5894.8|5890.3|5888.3|107
1601533500000|2020-10-01 06:25:00|5894.6|5892.6|5895.6|5893.6|5897.8|5895.8|5893.3|5891.3|53
1601533800000|2020-10-01 06:30:00|5896.1|5894.1|5896.1|5894.1|5897.8|5895.8|5894.8|5892.8|192
1601534100000|2020-10-01 06:35:00|5895.8|5893.8|5899.3|5897.3|5900.6|5898.6|5895.6|5893.6|160
1601534400000|2020-10-01 06:40:00|5899.1|5897.1|5896.6|5894.6|5899.3|5897.3|5894.8|5892.8|184
1601534700000|2020-10-01 06:45:00|5896.8|5894.8|5900.8|5898.8|5902.1|5900.1|5896.3|5894.3|134
1601535000000|2020-10-01 06:50:00|5900.6|5898.6|5903.1|5901.1|5903.3|5901.3|5898.8|5896.8|190
1601535300000|2020-10-01 06:55:00|5903.8|5901.8|5902.3|5900.3|5907.3|5905.3|5902.3|5900.3|541
1601535600000|2020-10-01 07:00:00|5901.8|5900.8|5915.8|5914.8|5918.6|5917.6|5890.1|5889.1|2900
1601535900000|2020-10-01 07:05:00|5915.6|5914.6|5921.8|5920.8|5924.1|5923.1|5910.8|5909.8|1548
1601536200000|2020-10-01 07:10:00|5921.6|5920.6|5913.6|5912.6|5923.1|5922.1|5908.6|5907.6|828
1601536500000|2020-10-01 07:15:00|5913.8|5912.8|5917.8|5916.8|5925.1|5924.1|5913.8|5912.8|958
1601536800000|2020-10-01 07:20:00|5917.6|5916.6|5923.3|5922.3|5925.3|5924.3|5915.3|5914.3|592
1601537100000|2020-10-01 07:25:00|5923.1|5922.1|5916.6|5915.6|5926.1|5925.1|5916.3|5915.3|571
1601537400000|2020-10-01 07:30:00|5916.3|5915.3|5901.1|5900.1|5917.6|5916.6|5899.6|5898.6|757
1601537700000|2020-10-01 07:35:00|5900.8|5899.8|5905.1|5904.1|5907.8|5906.8|5896.1|5895.1|622
1601538000000|2020-10-01 07:40:00|5906.2|5905.2|5910.4|5909.4|5918.4|5917.4|5904.7|5903.7|666
1601538300000|2020-10-01 07:45:00|5910.7|5909.7|5910.7|5909.7|5917.2|5916.2|5907.2|5906.2|518
1601538600000|2020-10-01 07:50:00|5910.9|5909.9|5912.4|5911.4|5916.7|5915.7|5908.4|5907.4|399
1601538900000|2020-10-01 07:55:00|5912.2|5911.2|5916.4|5915.4|5918.4|5917.4|5907.7|5906.7|520
1601539200000|2020-10-01 08:00:00|5916.2|5915.2|5907.2|5906.2|5918.4|5917.4|5907.2|5906.2|697
1601539500000|2020-10-01 08:05:00|5906.9|5905.9|5911.4|5910.4|5913.4|5912.4|5905.4|5904.4|467
1601539800000|2020-10-01 08:10:00|5911.7|5910.7|5910.2|5909.2|5915.7|5914.7|5906.2|5905.2|452
1601540100000|2020-10-01 08:15:00|5910.7|5909.7|5915.4|5914.4|5916.4|5915.4|5909.7|5908.7|550
1601540400000|2020-10-01 08:20:00|5915.7|5914.7|5908.7|5907.7|5917.7|5916.7|5907.7|5906.7|529
1601540700000|2020-10-01 08:25:00|5908.9|5907.9|5902.7|5901.7|5909.4|5908.4|5899.7|5898.7|694
1601541000000|2020-10-01 08:30:00|5902.4|5901.4|5890.4|5889.4|5903.4|5902.4|5889.4|5888.4|701
1601541300000|2020-10-01 08:35:00|5890.7|5889.7|5895.9|5894.9|5896.7|5895.7|5888.9|5887.9|563
1601541600000|2020-10-01 08:40:00|5894.9|5893.9|5894.4|5893.4|5897.7|5896.7|5889.9|5888.9|520
1601541900000|2020-10-01 08:45:00|5894.7|5893.7|5903.2|5902.2|5904.2|5903.2|5894.2|5893.2|511
1601542200000|2020-10-01 08:50:00|5902.9|5901.9|5899.7|5898.7|5903.4|5902.4|5895.4|5894.4|390
1601542500000|2020-10-01 08:55:00|5899.4|5898.4|5898.2|5897.2|5901.2|5900.2|5897.2|5896.2|354
1601542800000|2020-10-01 09:00:00|5898.4|5897.4|5905.9|5904.9|5906.4|5905.4|5897.7|5896.7|550
1601543100000|2020-10-01 09:05:00|5906.2|5905.2|5904.4|5903.4|5906.7|5905.7|5901.7|5900.7|461
1601543400000|2020-10-01 09:10:00|5904.2|5903.2|5906.4|5905.4|5907.9|5906.9|5903.2|5902.2|360
1601543700000|2020-10-01 09:15:00|5906.7|5905.7|5916.4|5915.4|5916.4|5915.4|5904.9|5903.9|365
1601544000000|2020-10-01 09:20:00|5916.7|5915.7|5919.7|5918.7|5919.9|5918.9|5914.9|5913.9|555
1601544300000|2020-10-01 09:25:00|5919.9|5918.9|5925.7|5924.7|5926.7|5925.7|5919.4|5918.4|624
1601544600000|2020-10-01 09:30:00|5924.9|5923.9|5918.9|5917.9|5926.9|5925.9|5918.9|5917.9|708
1601544900000|2020-10-01 09:35:00|5918.7|5917.7|5922.2|5921.2|5923.4|5922.4|5915.4|5914.4|399
1601545200000|2020-10-01 09:40:00|5921.9|5920.9|5921.4|5920.4|5925.7|5924.7|5920.2|5919.2|438
1601545500000|2020-10-01 09:45:00|5922.4|5921.4|5922.7|5921.7|5927.7|5926.7|5921.2|5920.2|570
1601545800000|2020-10-01 09:50:00|5921.9|5920.9|5915.7|5914.7|5923.2|5922.2|5915.7|5914.7|354
1601546100000|2020-10-01 09:55:00|5915.9|5914.9|5922.9|5921.9|5924.2|5923.2|5915.7|5914.7|457
1601546400000|2020-10-01 10:00:00|5922.7|5921.7|5923.9|5922.9|5928.2|5927.2|5921.2|5920.2|507
1601546700000|2020-10-01 10:05:00|5924.2|5923.2|5920.9|5919.9|5927.7|5926.7|5918.7|5917.7|401
1601547000000|2020-10-01 10:10:00|5921.2|5920.2|5916.7|5915.7|5923.4|5922.4|5916.2|5915.2|294
1601547300000|2020-10-01 10:15:00|5916.4|5915.4|5914.2|5913.2|5917.4|5916.4|5912.9|5911.9|321
1601547600000|2020-10-01 10:20:00|5913.9|5912.9|5912.9|5911.9|5914.7|5913.7|5908.2|5907.2|238
1601547900000|2020-10-01 10:25:00|5912.7|5911.7|5917.9|5916.9|5921.4|5920.4|5912.2|5911.2|257
1601548200000|2020-10-01 10:30:00|5917.7|5916.7|5918.2|5917.2|5920.2|5919.2|5916.2|5915.2|344
1601548500000|2020-10-01 10:35:00|5918.9|5917.9|5919.4|5918.4|5920.7|5919.7|5918.2|5917.2|165
1601548800000|2020-10-01 10:40:00|5919.2|5918.2|5919.2|5918.2|5921.9|5920.9|5916.9|5915.9|307
1601549100000|2020-10-01 10:45:00|5919.4|5918.4|5916.9|5915.9|5921.2|5920.2|5916.2|5915.2|197
1601549400000|2020-10-01 10:50:00|5916.7|5915.7|5914.4|5913.4|5919.2|5918.2|5912.4|5911.4|257
1601549700000|2020-10-01 10:55:00|5914.7|5913.7|5915.7|5914.7|5919.2|5918.2|5913.7|5912.7|259
1601550000000|2020-10-01 11:00:00|5915.4|5914.4|5915.7|5914.7|5919.7|5918.7|5913.4|5912.4|492
1601550300000|2020-10-01 11:05:00|5915.4|5914.4|5913.7|5912.7|5919.7|5918.7|5913.2|5912.2|466
1601550600000|2020-10-01 11:10:00|5913.9|5912.9|5915.7|5914.7|5917.2|5916.2|5910.2|5909.2|625
1601550900000|2020-10-01 11:15:00|5915.9|5914.9|5901.7|5900.7|5915.9|5914.9|5901.2|5900.2|710
1601551200000|2020-10-01 11:20:00|5901.9|5900.9|5899.7|5898.7|5902.7|5901.7|5894.4|5893.4|719
1601551500000|2020-10-01 11:25:00|5899.9|5898.9|5904.7|5903.7|5908.4|5907.4|5899.9|5898.9|538
1601551800000|2020-10-01 11:30:00|5904.9|5903.9|5903.7|5902.7|5907.4|5906.4|5903.7|5902.7|404
1601552100000|2020-10-01 11:35:00|5903.9|5902.9|5902.2|5901.2|5904.7|5903.7|5897.7|5896.7|345
1601552400000|2020-10-01 11:40:00|5901.7|5900.7|5899.7|5898.7|5903.4|5902.4|5895.9|5894.9|346
1601552700000|2020-10-01 11:45:00|5899.4|5898.4|5896.7|5895.7|5900.2|5899.2|5894.2|5893.2|516
1601553000000|2020-10-01 11:50:00|5896.4|5895.4|5892.9|5891.9|5896.7|5895.7|5889.7|5888.7|643
1601553300000|2020-10-01 11:55:00|5893.2|5892.2|5901.2|5900.2|5904.4|5903.4|5892.9|5891.9|523
1601553600000|2020-10-01 12:00:00|5902.2|5901.2|5898.9|5897.9|5902.2|5901.2|5896.7|5895.7|383
1601553900000|2020-10-01 12:05:00|5898.7|5897.7|5890.9|5889.9|5899.2|5898.2|5889.7|5888.7|373
1601554200000|2020-10-01 12:10:00|5890.7|5889.7|5888.7|5887.7|5891.7|5890.7|5886.7|5885.7|483
1601554500000|2020-10-01 12:15:00|5888.2|5887.2|5878.7|5877.7|5888.2|5887.2|5878.2|5877.2|780
1601554800000|2020-10-01 12:20:00|5878.2|5877.2|5872.2|5871.2|5878.7|5877.7|5871.7|5870.7|1021
1601555100000|2020-10-01 12:25:00|5872.7|5871.7|5879.2|5878.2|5879.2|5878.2|5870.2|5869.2|662
1601555400000|2020-10-01 12:30:00|5879.9|5878.9|5874.7|5873.7|5883.2|5882.2|5872.7|5871.7|443
1601555700000|2020-10-01 12:35:00|5874.9|5873.9|5876.2|5875.2|5879.7|5878.7|5873.4|5872.4|743
1601556000000|2020-10-01 12:40:00|5876.4|5875.4|5873.2|5872.2|5877.9|5876.9|5872.7|5871.7|533
1601556300000|2020-10-01 12:45:00|5872.9|5871.9|5869.7|5868.7|5873.4|5872.4|5867.9|5866.9|465
1601556600000|2020-10-01 12:50:00|5869.4|5868.4|5870.7|5869.7|5872.2|5871.2|5868.2|5867.2|403
1601556900000|2020-10-01 12:55:00|5870.4|5869.4|5872.2|5871.2|5875.2|5874.2|5868.7|5867.7|358
1601557200000|2020-10-01 13:00:00|5871.9|5870.9|5876.4|5875.4|5877.4|5876.4|5869.9|5868.9|960
1601557500000|2020-10-01 13:05:00|5876.7|5875.7|5875.7|5874.7|5883.2|5882.2|5872.9|5871.9|1695
1601557800000|2020-10-01 13:10:00|5876.4|5875.4|5875.2|5874.2|5880.2|5879.2|5873.2|5872.2|717
1601558100000|2020-10-01 13:15:00|5874.9|5873.9|5869.2|5868.2|5881.2|5880.2|5869.2|5868.2|536
1601558400000|2020-10-01 13:20:00|5868.9|5867.9|5874.2|5873.2|5876.7|5875.7|5868.9|5867.9|484
1601558700000|2020-10-01 13:25:00|5873.9|5872.9|5879.7|5878.7|5880.2|5879.2|5873.4|5872.4|492
1601559000000|2020-10-01 13:30:00|5878.9|5877.9|5881.2|5880.2|5885.4|5884.4|5875.7|5874.7|1512
1601559300000|2020-10-01 13:35:00|5881.4|5880.4|5876.7|5875.7|5885.9|5884.9|5876.2|5875.2|1171
1601559600000|2020-10-01 13:40:00|5876.9|5875.9|5872.7|5871.7|5881.7|5880.7|5872.2|5871.2|1369
1601559900000|2020-10-01 13:45:00|5872.9|5871.9|5873.7|5872.7|5874.9|5873.9|5867.7|5866.7|796
1601560200000|2020-10-01 13:50:00|5873.9|5872.9|5864.4|5863.4|5878.7|5877.7|5864.2|5863.2|664
1601560500000|2020-10-01 13:55:00|5864.2|5863.2|5865.4|5864.4|5867.4|5866.4|5860.9|5859.9|749
1601560800000|2020-10-01 14:00:00|5858.7|5857.7|5856.2|5855.2|5870.4|5869.4|5854.2|5853.2|1485
1601561100000|2020-10-01 14:05:00|5855.4|5854.4|5849.7|5848.7|5858.2|5857.2|5848.7|5847.7|1629
1601561400000|2020-10-01 14:10:00|5850.4|5849.4|5865.6|5864.6|5865.6|5864.6|5850.1|5849.1|1073
1601561700000|2020-10-01 14:15:00|5865.4|5864.4|5865.9|5864.9|5868.6|5867.6|5858.6|5857.6|908
1601562000000|2020-10-01 14:20:00|5866.4|5865.4|5866.9|5865.9|5872.4|5871.4|5865.1|5864.1|725
1601562300000|2020-10-01 14:25:00|5866.6|5865.6|5866.4|5865.4|5868.1|5867.1|5860.9|5859.9|710
1601562600000|2020-10-01 14:30:00|5866.1|5865.1|5872.6|5871.6|5873.6|5872.6|5863.1|5862.1|858
1601562900000|2020-10-01 14:35:00|5872.4|5871.4|5880.4|5879.4|5882.1|5881.1|5871.9|5870.9|818
1601563200000|2020-10-01 14:40:00|5880.6|5879.6|5879.4|5878.4|5882.4|5881.4|5876.4|5875.4|639
1601563500000|2020-10-01 14:45:00|5879.9|5878.9|5880.4|5879.4|5882.4|5881.4|5876.9|5875.9|698
1601563800000|2020-10-01 14:50:00|5880.6|5879.6|5882.9|5881.9|5885.9|5884.9|5879.4|5878.4|738
1601564100000|2020-10-01 14:55:00|5883.4|5882.4|5885.4|5884.4|5886.6|5885.6|5879.1|5878.1|1351
1601564400000|2020-10-01 15:00:00|5885.1|5884.1|5891.4|5890.4|5894.4|5893.4|5878.9|5877.9|1453
1601564700000|2020-10-01 15:05:00|5891.1|5890.1|5884.1|5883.1|5891.9|5890.9|5883.9|5882.9|885
1601565000000|2020-10-01 15:10:00|5884.4|5883.4|5886.9|5885.9|5887.1|5886.1|5881.4|5880.4|973
1601565300000|2020-10-01 15:15:00|5886.4|5885.4|5882.6|5881.6|5889.6|5888.6|5880.4|5879.4|1135
1601565600000|2020-10-01 15:20:00|5882.4|5881.4|5877.1|5876.1|5887.4|5886.4|5876.9|5875.9|1308
1601565900000|2020-10-01 15:25:00|5876.9|5875.9|5879.4|5877.4|5880.9|5879.9|5874.9|5873.9|3078
1601566200000|2020-10-01 15:30:00|5879.9|5877.9|5880.4|5878.4|5883.9|5881.9|5875.4|5873.4|3486
1601566500000|2020-10-01 15:35:00|5881.9|5879.9|5878.4|5876.4|5882.4|5880.4|5875.4|5873.4|1395
1601566800000|2020-10-01 15:40:00|5878.1|5876.1|5877.9|5875.9|5878.6|5876.6|5872.4|5870.4|830
1601567100000|2020-10-01 15:45:00|5878.1|5876.1|5869.1|5867.1|5878.4|5876.4|5868.9|5866.9|548
1601567400000|2020-10-01 15:50:00|5868.9|5866.9|5878.4|5876.4|5878.6|5876.6|5868.6|5866.6|197
1601567700000|2020-10-01 15:55:00|5878.1|5876.1|5878.6|5876.6|5878.9|5876.9|5875.9|5873.9|216
1601568000000|2020-10-01 16:00:00|5878.4|5876.4|5871.6|5869.6|5878.6|5876.6|5870.9|5868.9|214
1601568300000|2020-10-01 16:05:00|5871.4|5869.4|5876.6|5874.6|5877.4|5875.4|5871.1|5869.1|249
1601568600000|2020-10-01 16:10:00|5876.9|5874.9|5876.1|5874.1|5877.9|5875.9|5874.9|5872.9|280
1601568900000|2020-10-01 16:15:00|5875.9|5873.9|5870.4|5868.4|5876.4|5874.4|5864.6|5862.6|535
1601569200000|2020-10-01 16:20:00|5870.6|5868.6|5874.1|5872.1|5875.9|5873.9|5869.6|5867.6|270
1601569500000|2020-10-01 16:25:00|5874.4|5872.4|5877.1|5875.1|5877.6|5875.6|5874.1|5872.1|127
1601569800000|2020-10-01 16:30:00|5876.9|5874.9|5877.1|5875.1|5879.1|5877.1|5875.9|5873.9|98
1601570100000|2020-10-01 16:35:00|5877.4|5875.4|5878.6|5876.6|5879.4|5877.4|5875.1|5873.1|87
1601570400000|2020-10-01 16:40:00|5878.9|5876.9|5880.1|5878.1|5880.9|5878.9|5878.4|5876.4|73
1601570700000|2020-10-01 16:45:00|5880.4|5878.4|5877.6|5875.6|5881.1|5879.1|5877.4|5875.4|78
1601571000000|2020-10-01 16:50:00|5877.4|5875.4|5876.1|5874.1|5878.1|5876.1|5875.6|5873.6|96
1601571300000|2020-10-01 16:55:00|5875.9|5873.9|5875.1|5873.1|5876.9|5874.9|5873.1|5871.1|105
1601571600000|2020-10-01 17:00:00|5874.9|5872.9|5875.1|5873.1|5876.1|5874.1|5874.1|5872.1|63
1601571900000|2020-10-01 17:05:00|5875.4|5873.4|5880.6|5878.6|5882.1|5880.1|5875.1|5873.1|92
1601572200000|2020-10-01 17:10:00|5880.9|5878.9|5876.6|5874.6|5881.1|5879.1|5876.6|5874.6|77
1601572500000|2020-10-01 17:15:00|5876.9|5874.9|5877.6|5875.6|5878.6|5876.6|5874.1|5872.1|101
1601572800000|2020-10-01 17:20:00|5877.4|5875.4|5879.4|5877.4|5879.4|5877.4|5876.4|5874.4|74
1601573100000|2020-10-01 17:25:00|5879.1|5877.1|5875.1|5873.1|5879.6|5877.6|5873.6|5871.6|84
1601573400000|2020-10-01 17:30:00|5874.9|5872.9|5875.6|5873.6|5875.6|5873.6|5872.6|5870.6|73
1601573700000|2020-10-01 17:35:00|5875.4|5873.4|5876.6|5874.6|5878.4|5876.4|5875.1|5873.1|56
1601574000000|2020-10-01 17:40:00|5876.4|5874.4|5876.4|5874.4|5877.9|5875.9|5875.1|5873.1|66
1601574300000|2020-10-01 17:45:00|5876.6|5874.6|5873.4|5871.4|5877.1|5875.1|5873.1|5871.1|59
1601574600000|2020-10-01 17:50:00|5873.1|5871.1|5875.1|5873.1|5875.6|5873.6|5872.1|5870.1|64
1601574900000|2020-10-01 17:55:00|5874.9|5872.9|5868.1|5866.1|5876.4|5874.4|5863.9|5861.9|376
1601575200000|2020-10-01 18:00:00|5868.4|5866.4|5864.9|5862.9|5874.1|5872.1|5859.4|5857.4|417
1601575500000|2020-10-01 18:05:00|5865.1|5863.1|5860.1|5858.1|5866.1|5864.1|5857.1|5855.1|299
1601575800000|2020-10-01 18:10:00|5859.9|5857.9|5859.9|5857.9|5862.1|5860.1|5857.1|5855.1|100
1601576100000|2020-10-01 18:15:00|5859.6|5857.6|5860.1|5858.1|5860.1|5858.1|5856.4|5854.4|131
1601576400000|2020-10-01 18:20:00|5859.9|5857.9|5861.4|5859.4|5862.1|5860.1|5858.1|5856.1|66
1601576700000|2020-10-01 18:25:00|5861.1|5859.1|5866.6|5864.6|5867.1|5865.1|5860.1|5858.1|75
1601577000000|2020-10-01 18:30:00|5866.4|5864.4|5870.1|5868.1|5870.1|5868.1|5866.4|5864.4|59
1601577300000|2020-10-01 18:35:00|5869.9|5867.9|5869.1|5867.1|5871.9|5869.9|5868.6|5866.6|53
1601577600000|2020-10-01 18:40:00|5869.4|5867.4|5872.1|5870.1|5872.6|5870.6|5867.6|5865.6|59
1601577900000|2020-10-01 18:45:00|5871.9|5869.9|5868.6|5866.6|5871.9|5869.9|5868.1|5866.1|78
1601578200000|2020-10-01 18:50:00|5868.9|5866.9|5870.6|5868.6|5872.4|5870.4|5867.6|5865.6|107
1601578500000|2020-10-01 18:55:00|5870.4|5868.4|5870.1|5868.1|5872.1|5870.1|5869.6|5867.6|63
1601578800000|2020-10-01 19:00:00|5870.6|5868.6|5875.1|5873.1|5876.1|5874.1|5870.1|5868.1|191
1601579100000|2020-10-01 19:05:00|5874.9|5872.9|5873.6|5871.6|5875.6|5873.6|5871.9|5869.9|105
1601579400000|2020-10-01 19:10:00|5873.9|5871.9|5872.1|5870.1|5875.4|5873.4|5871.1|5869.1|47
1601579700000|2020-10-01 19:15:00|5871.9|5869.9|5868.9|5866.9|5873.1|5871.1|5868.9|5866.9|52
1601580000000|2020-10-01 19:20:00|5868.6|5866.6|5864.6|5862.6|5869.6|5867.6|5863.4|5861.4|84
1601580300000|2020-10-01 19:25:00|5864.4|5862.4|5863.6|5861.6|5865.1|5863.1|5862.6|5860.6|21
1601580600000|2020-10-01 19:30:00|5863.4|5861.4|5862.9|5860.9|5865.1|5863.1|5860.1|5858.1|204
1601580900000|2020-10-01 19:35:00|5862.6|5860.6|5860.1|5858.1|5865.1|5863.1|5857.6|5855.6|60
1601581200000|2020-10-01 19:40:00|5860.4|5858.4|5860.1|5858.1|5862.6|5860.6|5859.1|5857.1|93
1601581500000|2020-10-01 19:45:00|5860.4|5858.4|5866.6|5864.6|5866.9|5864.9|5859.4|5857.4|336
1601581800000|2020-10-01 19:50:00|5866.4|5864.4|5876.4|5874.4|5877.1|5875.1|5866.4|5864.4|675
1601582100000|2020-10-01 19:55:00|5876.1|5874.1|5882.2|5878.2|5885.4|5883.4|5875.9|5873.9|646
1601582400000|2020-10-01 20:00:00|5881.1|5877.1|5878.9|5874.9|5881.9|5877.9|5876.8|5872.8|1
1601582700000|2020-10-01 20:05:00|5879.2|5875.2|5884.3|5880.3|5885.1|5881.1|5878.9|5874.9|0
1601583000000|2020-10-01 20:10:00|5885|5881|5874|5870|5885.4|5881.4|5873.3|5869.3|0
1601583300000|2020-10-01 20:15:00|5874.5|5870.5|5875.1|5871.1|5875.2|5871.2|5873.2|5869.2|0
1601583600000|2020-10-01 20:20:00|5875.2|5871.2|5876.5|5872.5|5876.5|5872.5|5874.8|5870.8|0
1601583900000|2020-10-01 20:25:00|5876.8|5872.8|5876.9|5872.9|5877|5873|5876.1|5872.1|0
1601584200000|2020-10-01 20:30:00|5878.2|5874.2|5876|5872|5878.2|5874.2|5873.7|5869.7|0
1601584500000|2020-10-01 20:35:00|5875.9|5871.9|5880|5876|5880.4|5876.4|5875.9|5871.9|0
1601584800000|2020-10-01 20:40:00|5880.4|5876.4|5877.3|5873.3|5881|5877|5877|5873|0
1601585100000|2020-10-01 20:45:00|5876.6|5872.6|5877.3|5873.3|5878.4|5874.4|5876.6|5872.6|0
1601585400000|2020-10-01 20:50:00|5877|5873|5877.2|5873.2|5878.3|5874.3|5877|5873|0
1601585700000|2020-10-01 20:55:00|5876.8|5872.8|5876.4|5872.4|5877.6|5873.6|5875.4|5871.4|0
1601586000000|2020-10-01 21:00:00|5876.8|5872.8|5877.3|5873.3|5877.3|5873.3|5876|5872|0
1601586300000|2020-10-01 21:05:00|5877.7|5873.7|5877.6|5873.6|5877.9|5873.9|5877.4|5873.4|0
1601586600000|2020-10-01 21:10:00|5877.7|5873.7|5877.6|5873.6|5877.9|5873.9|5877.5|5873.5|0
1601586900000|2020-10-01 21:15:00|5877.5|5873.5|5877.7|5873.7|5877.9|5873.9|5877.5|5873.5|0
1601587200000|2020-10-01 21:20:00|5877.8|5873.8|5877.8|5873.8|5878|5874|5877.7|5873.7|0
1601587500000|2020-10-01 21:25:00|5877.7|5873.7|5877.9|5873.9|5878.6|5874.6|5877.6|5873.6|0
1601587800000|2020-10-01 21:30:00|5877.7|5873.7|5877.6|5873.6|5877.7|5873.7|5877.4|5873.4|0
1601588100000|2020-10-01 21:35:00|5877.5|5873.5|5877.6|5873.6|5877.8|5873.8|5877.5|5873.5|0
1601588400000|2020-10-01 21:40:00|5877.8|5873.8|5877.9|5873.9|5877.9|5873.9|5877.5|5873.5|0
1601588700000|2020-10-01 21:45:00|5878|5874|5878|5874|5878|5874|5877.8|5873.8|0
1601589000000|2020-10-01 21:50:00|5878.1|5874.1|5877.5|5873.5|5878.1|5874.1|5877.4|5873.4|0
1601589300000|2020-10-01 21:55:00|5877.6|5873.6|5877.7|5873.7|5877.9|5873.9|5877.2|5873.2|0
1601589600000|2020-10-01 22:00:00|5877.1|5873.1|5876.5|5872.5|5879|5875|5874.7|5870.7|0
1601589900000|2020-10-01 22:05:00|5876.7|5872.7|5872.5|5868.5|5876.9|5872.9|5871.6|5867.6|0
1601590200000|2020-10-01 22:10:00|5872.7|5868.7|5876.5|5872.5|5877.2|5873.2|5872.7|5868.7|0
1601590500000|2020-10-01 22:15:00|5876.3|5872.3|5884.4|5880.4|5884.4|5880.4|5876.3|5872.3|0
1601590800000|2020-10-01 22:20:00|5883.6|5879.6|5885|5881|5886.5|5882.5|5882.5|5878.5|0
1601591100000|2020-10-01 22:25:00|5885.2|5881.2|5873.6|5869.6|5885.9|5881.9|5872.1|5868.1|0
1601591400000|2020-10-01 22:30:00|5873.8|5869.8|5877.2|5873.2|5877.2|5873.2|5867.4|5863.4|0
1601591700000|2020-10-01 22:35:00|5876.7|5872.7|5882|5878|5885.4|5881.4|5876.3|5872.3|0
1601592000000|2020-10-01 22:40:00|5881.9|5877.9|5881.1|5877.1|5882.3|5878.3|5880.4|5876.4|0
1601592300000|2020-10-01 22:45:00|5881.3|5877.3|5880.7|5876.7|5882.4|5878.4|5878.7|5874.7|0
1601592600000|2020-10-01 22:50:00|5880.9|5876.9|5880.5|5876.5|5882|5878|5879.8|5875.8|0
1601592900000|2020-10-01 22:55:00|5880.7|5876.7|5881.2|5877.2|5881.2|5877.2|5879|5875|0
1601593200000|2020-10-01 23:00:00|5881.3|5877.3|5880.3|5876.3|5881.7|5877.7|5879.2|5875.2|0
1601593500000|2020-10-01 23:05:00|5880.1|5876.1|5879.7|5875.7|5880.1|5876.1|5879|5875|0
1601593800000|2020-10-01 23:10:00|5880.5|5876.5|5876.8|5872.8|5881.2|5877.2|5873.4|5869.4|0
1601594100000|2020-10-01 23:15:00|5876.5|5872.5|5875|5871|5877.2|5873.2|5873.8|5869.8|0
1601594400000|2020-10-01 23:20:00|5875.4|5871.4|5871.6|5867.6|5875.4|5871.4|5870.6|5866.6|0
1601594700000|2020-10-01 23:25:00|5871.9|5867.9|5872.1|5868.1|5872.8|5868.8|5870.7|5866.7|0
1601595000000|2020-10-01 23:30:00|5873.2|5869.2|5872.6|5868.6|5874.6|5870.6|5869.9|5865.9|0
1601595300000|2020-10-01 23:35:00|5872.8|5868.8|5871|5867|5873.7|5869.7|5870.4|5866.4|0
1601595600000|2020-10-01 23:40:00|5871.4|5867.4|5869.6|5865.6|5871.4|5867.4|5869.4|5865.4|0
1601595900000|2020-10-01 23:45:00|5869.2|5865.2|5872.7|5868.7|5872.7|5868.7|5867.4|5863.4|0
1601596200000|2020-10-01 23:50:00|5872.4|5868.4|5873.3|5869.3|5875.3|5871.3|5872|5868|0
1601596500000|2020-10-01 23:55:00|5873.5|5869.5|5879|5875|5879|5875|5872|5868|0
1601510400000|2020-10-01 00:00:00|5875|5871|5870.6|5867.6|5875.8|5872.8|5869.1|5866.1|166
1601510700000|2020-10-01 00:05:00|5871.1|5868.1|5878.1|5875.1|5878.8|5875.8|5871.1|5868.1|29
1601511000000|2020-10-01 00:10:00|5880.3|5877.3|5877.6|5874.6|5880.6|5877.6|5877.6|5874.6|17
1601511300000|2020-10-01 00:15:00|5877.8|5874.8|5874.8|5871.8|5879.3|5876.3|5873.6|5870.6|94
1601511600000|2020-10-01 00:20:00|5875.1|5872.1|5875.1|5872.1|5876.8|5873.8|5873.8|5870.8|33
1601511900000|2020-10-01 00:25:00|5875.3|5872.3|5872.1|5869.1|5879.1|5876.1|5872.1|5869.1|19
1601512200000|2020-10-01 00:30:00|5871.8|5868.8|5875.6|5872.6|5876.6|5873.6|5871.8|5868.8|9
1601512500000|2020-10-01 00:35:00|5875.8|5872.8|5874.3|5871.3|5880.1|5877.1|5874.1|5871.1|11
1601512800000|2020-10-01 00:40:00|5875.3|5872.3|5871.1|5868.1|5878.1|5875.1|5869.8|5866.8|40
1601513100000|2020-10-01 00:45:00|5870.8|5867.8|5872.8|5869.8|5874.6|5871.6|5870.8|5867.8|4
1601513400000|2020-10-01 00:50:00|5873.1|5870.1|5877.3|5874.3|5878.1|5875.1|5873.1|5870.1|2
1601513700000|2020-10-01 00:55:00|5877.6|5874.6|5870.8|5867.8|5880.1|5877.1|5870.6|5867.6|9
1601514000000|2020-10-01 01:00:00|5871.1|5868.1|5874.6|5871.6|5878.6|5875.6|5871.1|5868.1|5
1601514300000|2020-10-01 01:05:00|5874.3|5871.3|5875.6|5872.6|5878.3|5875.3|5872.6|5869.6|5
1601514600000|2020-10-01 01:10:00|5875.8|5872.8|5888.8|5885.8|5888.8|5885.8|5875.8|5872.8|22
1601514900000|2020-10-01 01:15:00|5889.3|5886.3|5890.1|5887.1|5890.3|5887.3|5887.3|5884.3|15
1601515200000|2020-10-01 01:20:00|5889.8|5886.8|5887.3|5884.3|5890.3|5887.3|5886.6|5883.6|7
1601515500000|2020-10-01 01:25:00|5886.8|5883.8|5888.1|5885.1|5890.1|5887.1|5886.1|5883.1|3
1601515800000|2020-10-01 01:30:00|5889.8|5886.8|5885.6|5882.6|5891.8|5888.8|5884.8|5881.8|10
1601516100000|2020-10-01 01:35:00|5885.8|5882.8|5891.1|5888.1|5891.3|5888.3|5885.6|5882.6|3
1601516400000|2020-10-01 01:40:00|5891.3|5888.3|5896.6|5893.6|5896.6|5893.6|5890.6|5887.6|22
1601516700000|2020-10-01 01:45:00|5896.8|5893.8|5895.1|5892.1|5899.8|5896.8|5892.1|5889.1|21
1601517000000|2020-10-01 01:50:00|5895.3|5892.3|5896.6|5893.6|5897.3|5894.3|5895.1|5892.1|3
1601517300000|2020-10-01 01:55:00|5896.8|5893.8|5898.6|5895.6|5899.3|5896.3|5895.8|5892.8|18
1601517600000|2020-10-01 02:00:00|5899.1|5896.1|5896.1|5893.1|5900.6|5897.6|5895.8|5892.8|11
1601517900000|2020-10-01 02:05:00|5895.3|5892.3|5893.6|5890.6|5896.6|5893.6|5892.3|5889.3|14
1601518200000|2020-10-01 02:10:00|5894.3|5891.3|5893.8|5890.8|5895.3|5892.3|5893.3|5890.3|8
1601518500000|2020-10-01 02:15:00|5894.3|5891.3|5893.6|5890.6|5895.3|5892.3|5893.6|5890.6|10
1601518800000|2020-10-01 02:20:00|5893.3|5890.3|5895.6|5892.6|5896.3|5893.3|5893.3|5890.3|12
1601519100000|2020-10-01 02:25:00|5895.3|5892.3|5897.1|5894.1|5899.3|5896.3|5895.1|5892.1|13
1601519400000|2020-10-01 02:30:00|5897.3|5894.3|5898.8|5895.8|5899.3|5896.3|5896.3|5893.3|16
1601519700000|2020-10-01 02:35:00|5896.8|5893.8|5898.6|5895.6|5901.1|5898.1|5896.8|5893.8|13
1601520000000|2020-10-01 02:40:00|5898.3|5895.3|5902.1|5899.1|5902.8|5899.8|5897.8|5894.8|15
1601520300000|2020-10-01 02:45:00|5900.1|5897.1|5900.6|5897.6|5902.3|5899.3|5898.6|5895.6|3
1601520600000|2020-10-01 02:50:00|5901.1|5898.1|5900.8|5897.8|5902.1|5899.1|5900.6|5897.6|3
1601520900000|2020-10-01 02:55:00|5901.6|5898.6|5899.1|5896.1|5901.6|5898.6|5897.1|5894.1|18
1601521200000|2020-10-01 03:00:00|5899.3|5896.3|5899.6|5896.6|5900.1|5897.1|5897.6|5894.6|3
1601521500000|2020-10-01 03:05:00|5900.6|5897.6|5900.3|5897.3|5901.8|5898.8|5899.1|5896.1|2
1601521800000|2020-10-01 03:10:00|5900.1|5897.1|5900.6|5897.6|5900.8|5897.8|5899.8|5896.8|0
1601522100000|2020-10-01 03:15:00|5899.8|5896.8|5901.8|5898.8|5903.1|5900.1|5899.8|5896.8|4
1601522400000|2020-10-01 03:20:00|5901.6|5898.6|5900.1|5897.1|5901.6|5898.6|5897.6|5894.6|16
1601522700000|2020-10-01 03:25:00|5899.8|5896.8|5895.1|5892.1|5899.8|5896.8|5895.1|5892.1|1
1601523000000|2020-10-01 03:30:00|5895.3|5892.3|5895.3|5892.3|5896.8|5893.8|5894.8|5891.8|7
1601523300000|2020-10-01 03:35:00|5895.1|5892.1|5892.3|5889.3|5895.1|5892.1|5891.1|5888.1|10
1601523600000|2020-10-01 03:40:00|5892.6|5889.6|5892.8|5889.8|5892.8|5889.8|5892.3|5889.3|0
1601523900000|2020-10-01 03:45:00|5892.6|5889.6|5890.1|5887.1|5892.6|5889.6|5890.1|5887.1|2
1601524200000|2020-10-01 03:50:00|5889.8|5886.8|5890.6|5887.6|5890.6|5887.6|5888.6|5885.6|1
1601524500000|2020-10-01 03:55:00|5890.1|5887.1|5890.8|5887.8|5890.8|5887.8|5887.1|5884.1|7
1601524800000|2020-10-01 04:00:00|5891.1|5888.1|5890.8|5887.8|5891.1|5888.1|5889.3|5886.3|0
1601525100000|2020-10-01 04:05:00|5891.1|5888.1|5893.3|5890.3|5894.6|5891.6|5891.1|5888.1|1
1601525400000|2020-10-01 04:10:00|5893.1|5890.1|5893.3|5890.3|5893.3|5890.3|5892.1|5889.1|0
1601525700000|2020-10-01 04:15:00|5894.1|5891.1|5893.6|5890.6|5896.6|5893.6|5893.6|5890.6|5
1601526000000|2020-10-01 04:20:00|5893.3|5890.3|5895.6|5892.6|5895.6|5892.6|5893.3|5890.3|0
1601526300000|2020-10-01 04:25:00|5895.8|5892.8|5896.8|5893.8|5896.8|5893.8|5895.8|5892.8|0
1601526600000|2020-10-01 04:30:00|5897.6|5894.6|5897.8|5894.8|5900.1|5897.1|5896.8|5893.8|8
1601526900000|2020-10-01 04:35:00|5898.1|5895.1|5900.1|5897.1|5900.6|5897.6|5897.6|5894.6|11
1601527200000|2020-10-01 04:40:00|5899.6|5896.6|5899.1|5896.1|5899.6|5896.6|5897.6|5894.6|1
1601527500000|2020-10-01 04:45:00|5899.3|5896.3|5900.6|5897.6|5902.3|5899.3|5899.3|5896.3|6
1601527800000|2020-10-01 04:50:00|5899.8|5896.8|5895.1|5892.1|5899.8|5896.8|5894.8|5891.8|3
1601528100000|2020-10-01 04:55:00|5894.8|5891.8|5889.8|5886.8|5896.1|5893.1|5889.6|5886.6|15
1601528400000|2020-10-01 05:00:00|5889.6|5886.6|5890.1|5887.1|5892.3|5889.3|5888.8|5885.8|14
1601528700000|2020-10-01 05:05:00|5891.1|5888.1|5892.1|5889.1|5892.3|5889.3|5891.1|5888.1|3
1601529000000|2020-10-01 05:10:00|5892.3|5889.3|5886.3|5883.3|5892.3|5889.3|5885.6|5882.6|3
1601529300000|2020-10-01 05:15:00|5886.1|5883.1|5885.3|5882.3|5886.1|5883.1|5885.1|5882.1|11
1601529900000|2020-10-01 05:25:00|5885.1|5882.1|5884.1|5881.1|5885.1|5882.1|5884.1|5881.1|0
1601530200000|2020-10-01 05:30:00|5884.3|5881.3|5884.3|5881.3|5885.1|5882.1|5883.6|5880.6|1
1601530500000|2020-10-01 05:35:00|5885.1|5882.1|5887.8|5884.8|5888.3|5885.3|5882.8|5879.8|3
1601530800000|2020-10-01 05:40:00|5887.6|5884.6|5889.8|5886.8|5890.6|5887.6|5884.8|5881.8|4
1601531100000|2020-10-01 05:45:00|5890.1|5887.1|5891.3|5888.3|5891.3|5888.3|5886.1|5883.1|5
1601531400000|2020-10-01 05:50:00|5891.6|5888.6|5897.3|5894.3|5897.3|5894.3|5890.6|5887.6|28
1601531700000|2020-10-01 05:55:00|5898.8|5895.8|5894.1|5891.1|5900.1|5897.1|5891.1|5888.1|74
1601532000000|2020-10-01 06:00:00|5894.3|5891.3|5894.3|5892.3|5901.8|5899.8|5891.6|5889.6|122
1601532300000|2020-10-01 06:05:00|5894.6|5892.6|5894.6|5892.6|5895.3|5893.3|5892.8|5890.8|80
1601532600000|2020-10-01 06:10:00|5894.8|5892.8|5893.8|5891.8|5896.8|5894.8|5892.6|5890.6|62
1601532900000|2020-10-01 06:15:00|5893.6|5891.6|5890.8|5888.8|5894.1|5892.1|5889.3|5887.3|73
1601533200000|2020-10-01 06:20:00|5890.6|5888.6|5894.3|5892.3|5896.8|5894.8|5890.3|5888.3|107
1601533500000|2020-10-01 06:25:00|5894.6|5892.6|5895.6|5893.6|5897.8|5895.8|5893.3|5891.3|53
1601533800000|2020-10-01 06:30:00|5896.1|5894.1|5896.1|5894.1|5897.8|5895.8|5894.8|5892.8|192
1601534100000|2020-10-01 06:35:00|5895.8|5893.8|5899.3|5897.3|5900.6|5898.6|5895.6|5893.6|160
1601534400000|2020-10-01 06:40:00|5899.1|5897.1|5896.6|5894.6|5899.3|5897.3|5894.8|5892.8|184
1601534700000|2020-10-01 06:45:00|5896.8|5894.8|5900.8|5898.8|5902.1|5900.1|5896.3|5894.3|134
1601535000000|2020-10-01 06:50:00|5900.6|5898.6|5903.1|5901.1|5903.3|5901.3|5898.8|5896.8|190
1601535300000|2020-10-01 06:55:00|5903.8|5901.8|5902.3|5900.3|5907.3|5905.3|5902.3|5900.3|541
1601535600000|2020-10-01 07:00:00|5901.8|5900.8|5915.8|5914.8|5918.6|5917.6|5890.1|5889.1|2900
1601535900000|2020-10-01 07:05:00|5915.6|5914.6|5921.8|5920.8|5924.1|5923.1|5910.8|5909.8|1548
1601536200000|2020-10-01 07:10:00|5921.6|5920.6|5913.6|5912.6|5923.1|5922.1|5908.6|5907.6|828
1601536500000|2020-10-01 07:15:00|5913.8|5912.8|5917.8|5916.8|5925.1|5924.1|5913.8|5912.8|958
1601536800000|2020-10-01 07:20:00|5917.6|5916.6|5923.3|5922.3|5925.3|5924.3|5915.3|5914.3|592
1601537100000|2020-10-01 07:25:00|5923.1|5922.1|5916.6|5915.6|5926.1|5925.1|5916.3|5915.3|571
1601537400000|2020-10-01 07:30:00|5916.3|5915.3|5901.1|5900.1|5917.6|5916.6|5899.6|5898.6|757
1601537700000|2020-10-01 07:35:00|5900.8|5899.8|5905.1|5904.1|5907.8|5906.8|5896.1|5895.1|622
1601538000000|2020-10-01 07:40:00|5906.2|5905.2|5910.4|5909.4|5918.4|5917.4|5904.7|5903.7|666
1601538300000|2020-10-01 07:45:00|5910.7|5909.7|5910.7|5909.7|5917.2|5916.2|5907.2|5906.2|518
1601538600000|2020-10-01 07:50:00|5910.9|5909.9|5912.4|5911.4|5916.7|5915.7|5908.4|5907.4|399
1601538900000|2020-10-01 07:55:00|5912.2|5911.2|5916.4|5915.4|5918.4|5917.4|5907.7|5906.7|520
1601539200000|2020-10-01 08:00:00|5916.2|5915.2|5907.2|5906.2|5918.4|5917.4|5907.2|5906.2|697
1601539500000|2020-10-01 08:05:00|5906.9|5905.9|5911.4|5910.4|5913.4|5912.4|5905.4|5904.4|467
1601539800000|2020-10-01 08:10:00|5911.7|5910.7|5910.2|5909.2|5915.7|5914.7|5906.2|5905.2|452
1601540100000|2020-10-01 08:15:00|5910.7|5909.7|5915.4|5914.4|5916.4|5915.4|5909.7|5908.7|550
1601540400000|2020-10-01 08:20:00|5915.7|5914.7|5908.7|5907.7|5917.7|5916.7|5907.7|5906.7|529
1601540700000|2020-10-01 08:25:00|5908.9|5907.9|5902.7|5901.7|5909.4|5908.4|5899.7|5898.7|694
1601541000000|2020-10-01 08:30:00|5902.4|5901.4|5890.4|5889.4|5903.4|5902.4|5889.4|5888.4|701
1601541300000|2020-10-01 08:35:00|5890.7|5889.7|5895.9|5894.9|5896.7|5895.7|5888.9|5887.9|563
1601541600000|2020-10-01 08:40:00|5894.9|5893.9|5894.4|5893.4|5897.7|5896.7|5889.9|5888.9|520
1601541900000|2020-10-01 08:45:00|5894.7|5893.7|5903.2|5902.2|5904.2|5903.2|5894.2|5893.2|511
1601542200000|2020-10-01 08:50:00|5902.9|5901.9|5899.7|5898.7|5903.4|5902.4|5895.4|5894.4|390
1601542500000|2020-10-01 08:55:00|5899.4|5898.4|5898.2|5897.2|5901.2|5900.2|5897.2|5896.2|354
1601542800000|2020-10-01 09:00:00|5898.4|5897.4|5905.9|5904.9|5906.4|5905.4|5897.7|5896.7|550
1601543100000|2020-10-01 09:05:00|5906.2|5905.2|5904.4|5903.4|5906.7|5905.7|5901.7|5900.7|461
1601543400000|2020-10-01 09:10:00|5904.2|5903.2|5906.4|5905.4|5907.9|5906.9|5903.2|5902.2|360
1601543700000|2020-10-01 09:15:00|5906.7|5905.7|5916.4|5915.4|5916.4|5915.4|5904.9|5903.9|365
1601544000000|2020-10-01 09:20:00|5916.7|5915.7|5919.7|5918.7|5919.9|5918.9|5914.9|5913.9|555
1601544300000|2020-10-01 09:25:00|5919.9|5918.9|5925.7|5924.7|5926.7|5925.7|5919.4|5918.4|624
1601544600000|2020-10-01 09:30:00|5924.9|5923.9|5918.9|5917.9|5926.9|5925.9|5918.9|5917.9|708
1601544900000|2020-10-01 09:35:00|5918.7|5917.7|5922.2|5921.2|5923.4|5922.4|5915.4|5914.4|399
1601545200000|2020-10-01 09:40:00|5921.9|5920.9|5921.4|5920.4|5925.7|5924.7|5920.2|5919.2|438
1601545500000|2020-10-01 09:45:00|5922.4|5921.4|5922.7|5921.7|5927.7|5926.7|5921.2|5920.2|570
1601545800000|2020-10-01 09:50:00|5921.9|5920.9|5915.7|5914.7|5923.2|5922.2|5915.7|5914.7|354
1601546100000|2020-10-01 09:55:00|5915.9|5914.9|5922.9|5921.9|5924.2|5923.2|5915.7|5914.7|457
1601546400000|2020-10-01 10:00:00|5922.7|5921.7|5923.9|5922.9|5928.2|5927.2|5921.2|5920.2|507
1601546700000|2020-10-01 10:05:00|5924.2|5923.2|5920.9|5919.9|5927.7|5926.7|5918.7|5917.7|401
1601547000000|2020-10-01 10:10:00|5921.2|5920.2|5916.7|5915.7|5923.4|5922.4|5916.2|5915.2|294
1601547300000|2020-10-01 10:15:00|5916.4|5915.4|5914.2|5913.2|5917.4|5916.4|5912.9|5911.9|321
1601547600000|2020-10-01 10:20:00|5913.9|5912.9|5912.9|5911.9|5914.7|5913.7|5908.2|5907.2|238
1601547900000|2020-10-01 10:25:00|5912.7|5911.7|5917.9|5916.9|5921.4|5920.4|5912.2|5911.2|257
1601548200000|2020-10-01 10:30:00|5917.7|5916.7|5918.2|5917.2|5920.2|5919.2|5916.2|5915.2|344
1601548500000|2020-10-01 10:35:00|5918.9|5917.9|5919.4|5918.4|5920.7|5919.7|5918.2|5917.2|165
1601548800000|2020-10-01 10:40:00|5919.2|5918.2|5919.2|5918.2|5921.9|5920.9|5916.9|5915.9|307
1601549100000|2020-10-01 10:45:00|5919.4|5918.4|5916.9|5915.9|5921.2|5920.2|5916.2|5915.2|197
1601549400000|2020-10-01 10:50:00|5916.7|5915.7|5914.4|5913.4|5919.2|5918.2|5912.4|5911.4|257
1601549700000|2020-10-01 10:55:00|5914.7|5913.7|5915.7|5914.7|5919.2|5918.2|5913.7|5912.7|259
1601550000000|2020-10-01 11:00:00|5915.4|5914.4|5915.7|5914.7|5919.7|5918.7|5913.4|5912.4|492
1601550300000|2020-10-01 11:05:00|5915.4|5914.4|5913.7|5912.7|5919.7|5918.7|5913.2|5912.2|466
1601550600000|2020-10-01 11:10:00|5913.9|5912.9|5915.7|5914.7|5917.2|5916.2|5910.2|5909.2|625
1601550900000|2020-10-01 11:15:00|5915.9|5914.9|5901.7|5900.7|5915.9|5914.9|5901.2|5900.2|710
1601551200000|2020-10-01 11:20:00|5901.9|5900.9|5899.7|5898.7|5902.7|5901.7|5894.4|5893.4|719
1601551500000|2020-10-01 11:25:00|5899.9|5898.9|5904.7|5903.7|5908.4|5907.4|5899.9|5898.9|538
1601551800000|2020-10-01 11:30:00|5904.9|5903.9|5903.7|5902.7|5907.4|5906.4|5903.7|5902.7|404
1601552100000|2020-10-01 11:35:00|5903.9|5902.9|5902.2|5901.2|5904.7|5903.7|5897.7|5896.7|345
1601552400000|2020-10-01 11:40:00|5901.7|5900.7|5899.7|5898.7|5903.4|5902.4|5895.9|5894.9|346
1601552700000|2020-10-01 11:45:00|5899.4|5898.4|5896.7|5895.7|5900.2|5899.2|5894.2|5893.2|516
1601553000000|2020-10-01 11:50:00|5896.4|5895.4|5892.9|5891.9|5896.7|5895.7|5889.7|5888.7|643
1601553300000|2020-10-01 11:55:00|5893.2|5892.2|5901.2|5900.2|5904.4|5903.4|5892.9|5891.9|523
1601553600000|2020-10-01 12:00:00|5902.2|5901.2|5898.9|5897.9|5902.2|5901.2|5896.7|5895.7|383
1601553900000|2020-10-01 12:05:00|5898.7|5897.7|5890.9|5889.9|5899.2|5898.2|5889.7|5888.7|373
1601554200000|2020-10-01 12:10:00|5890.7|5889.7|5888.7|5887.7|5891.7|5890.7|5886.7|5885.7|483
1601554500000|2020-10-01 12:15:00|5888.2|5887.2|5878.7|5877.7|5888.2|5887.2|5878.2|5877.2|780
1601554800000|2020-10-01 12:20:00|5878.2|5877.2|5872.2|5871.2|5878.7|5877.7|5871.7|5870.7|1021
1601555100000|2020-10-01 12:25:00|5872.7|5871.7|5879.2|5878.2|5879.2|5878.2|5870.2|5869.2|662
1601555400000|2020-10-01 12:30:00|5879.9|5878.9|5874.7|5873.7|5883.2|5882.2|5872.7|5871.7|443
1601555700000|2020-10-01 12:35:00|5874.9|5873.9|5876.2|5875.2|5879.7|5878.7|5873.4|5872.4|743
1601556000000|2020-10-01 12:40:00|5876.4|5875.4|5873.2|5872.2|5877.9|5876.9|5872.7|5871.7|533
1601556300000|2020-10-01 12:45:00|5872.9|5871.9|5869.7|5868.7|5873.4|5872.4|5867.9|5866.9|465
1601556600000|2020-10-01 12:50:00|5869.4|5868.4|5870.7|5869.7|5872.2|5871.2|5868.2|5867.2|403
1601556900000|2020-10-01 12:55:00|5870.4|5869.4|5872.2|5871.2|5875.2|5874.2|5868.7|5867.7|358
1601557200000|2020-10-01 13:00:00|5871.9|5870.9|5876.4|5875.4|5877.4|5876.4|5869.9|5868.9|960
1601557500000|2020-10-01 13:05:00|5876.7|5875.7|5875.7|5874.7|5883.2|5882.2|5872.9|5871.9|1695
1601557800000|2020-10-01 13:10:00|5876.4|5875.4|5875.2|5874.2|5880.2|5879.2|5873.2|5872.2|717
1601558100000|2020-10-01 13:15:00|5874.9|5873.9|5869.2|5868.2|5881.2|5880.2|5869.2|5868.2|536
1601558400000|2020-10-01 13:20:00|5868.9|5867.9|5874.2|5873.2|5876.7|5875.7|5868.9|5867.9|484
1601558700000|2020-10-01 13:25:00|5873.9|5872.9|5879.7|5878.7|5880.2|5879.2|5873.4|5872.4|492
1601559000000|2020-10-01 13:30:00|5878.9|5877.9|5881.2|5880.2|5885.4|5884.4|5875.7|5874.7|1512
1601559300000|2020-10-01 13:35:00|5881.4|5880.4|5876.7|5875.7|5885.9|5884.9|5876.2|5875.2|1171
1601559600000|2020-10-01 13:40:00|5876.9|5875.9|5872.7|5871.7|5881.7|5880.7|5872.2|5871.2|1369
1601559900000|2020-10-01 13:45:00|5872.9|5871.9|5873.7|5872.7|5874.9|5873.9|5867.7|5866.7|796
1601560200000|2020-10-01 13:50:00|5873.9|5872.9|5864.4|5863.4|5878.7|5877.7|5864.2|5863.2|664
1601560500000|2020-10-01 13:55:00|5864.2|5863.2|5865.4|5864.4|5867.4|5866.4|5860.9|5859.9|749
1601560800000|2020-10-01 14:00:00|5858.7|5857.7|5856.2|5855.2|5870.4|5869.4|5854.2|5853.2|1485
1601561100000|2020-10-01 14:05:00|5855.4|5854.4|5849.7|5848.7|5858.2|5857.2|5848.7|5847.7|1629
1601561400000|2020-10-01 14:10:00|5850.4|5849.4|5865.6|5864.6|5865.6|5864.6|5850.1|5849.1|1073
1601561700000|2020-10-01 14:15:00|5865.4|5864.4|5865.9|5864.9|5868.6|5867.6|5858.6|5857.6|908
1601562000000|2020-10-01 14:20:00|5866.4|5865.4|5866.9|5865.9|5872.4|5871.4|5865.1|5864.1|725
1601562300000|2020-10-01 14:25:00|5866.6|5865.6|5866.4|5865.4|5868.1|5867.1|5860.9|5859.9|710
1601562600000|2020-10-01 14:30:00|5866.1|5865.1|5872.6|5871.6|5873.6|5872.6|5863.1|5862.1|858
1601562900000|2020-10-01 14:35:00|5872.4|5871.4|5880.4|5879.4|5882.1|5881.1|5871.9|5870.9|818
1601563200000|2020-10-01 14:40:00|5880.6|5879.6|5879.4|5878.4|5882.4|5881.4|5876.4|5875.4|639
1601563500000|2020-10-01 14:45:00|5879.9|5878.9|5880.4|5879.4|5882.4|5881.4|5876.9|5875.9|698
1601563800000|2020-10-01 14:50:00|5880.6|5879.6|5882.9|5881.9|5885.9|5884.9|5879.4|5878.4|738
1601564100000|2020-10-01 14:55:00|5883.4|5882.4|5885.4|5884.4|5886.6|5885.6|5879.1|5878.1|1351
1601564400000|2020-10-01 15:00:00|5885.1|5884.1|5891.4|5890.4|5894.4|5893.4|5878.9|5877.9|1453
1601564700000|2020-10-01 15:05:00|5891.1|5890.1|5884.1|5883.1|5891.9|5890.9|5883.9|5882.9|885
1601565000000|2020-10-01 15:10:00|5884.4|5883.4|5886.9|5885.9|5887.1|5886.1|5881.4|5880.4|973
1601565300000|2020-10-01 15:15:00|5886.4|5885.4|5882.6|5881.6|5889.6|5888.6|5880.4|5879.4|1135
1601565600000|2020-10-01 15:20:00|5882.4|5881.4|5877.1|5876.1|5887.4|5886.4|5876.9|5875.9|1308
1601565900000|2020-10-01 15:25:00|5876.9|5875.9|5879.4|5877.4|5880.9|5879.9|5874.9|5873.9|3078
1601566200000|2020-10-01 15:30:00|5879.9|5877.9|5880.4|5878.4|5883.9|5881.9|5875.4|5873.4|3486
1601566500000|2020-10-01 15:35:00|5881.9|5879.9|5878.4|5876.4|5882.4|5880.4|5875.4|5873.4|1395
1601566800000|2020-10-01 15:40:00|5878.1|5876.1|5877.9|5875.9|5878.6|5876.6|5872.4|5870.4|830
1601567100000|2020-10-01 15:45:00|5878.1|5876.1|5869.1|5867.1|5878.4|5876.4|5868.9|5866.9|548
1601567400000|2020-10-01 15:50:00|5868.9|5866.9|5878.4|5876.4|5878.6|5876.6|5868.6|5866.6|197
1601567700000|2020-10-01 15:55:00|5878.1|5876.1|5878.6|5876.6|5878.9|5876.9|5875.9|5873.9|216
1601568000000|2020-10-01 16:00:00|5878.4|5876.4|5871.6|5869.6|5878.6|5876.6|5870.9|5868.9|214
1601568300000|2020-10-01 16:05:00|5871.4|5869.4|5876.6|5874.6|5877.4|5875.4|5871.1|5869.1|249
1601568600000|2020-10-01 16:10:00|5876.9|5874.9|5876.1|5874.1|5877.9|5875.9|5874.9|5872.9|280
1601568900000|2020-10-01 16:15:00|5875.9|5873.9|5870.4|5868.4|5876.4|5874.4|5864.6|5862.6|535
1601569200000|2020-10-01 16:20:00|5870.6|5868.6|5874.1|5872.1|5875.9|5873.9|5869.6|5867.6|270
1601569500000|2020-10-01 16:25:00|5874.4|5872.4|5877.1|5875.1|5877.6|5875.6|5874.1|5872.1|127
1601569800000|2020-10-01 16:30:00|5876.9|5874.9|5877.1|5875.1|5879.1|5877.1|5875.9|5873.9|98
1601570100000|2020-10-01 16:35:00|5877.4|5875.4|5878.6|5876.6|5879.4|5877.4|5875.1|5873.1|87
1601570400000|2020-10-01 16:40:00|5878.9|5876.9|5880.1|5878.1|5880.9|5878.9|5878.4|5876.4|73
1601570700000|2020-10-01 16:45:00|5880.4|5878.4|5877.6|5875.6|5881.1|5879.1|5877.4|5875.4|78
1601571000000|2020-10-01 16:50:00|5877.4|5875.4|5876.1|5874.1|5878.1|5876.1|5875.6|5873.6|96
1601571300000|2020-10-01 16:55:00|5875.9|5873.9|5875.1|5873.1|5876.9|5874.9|5873.1|5871.1|105
1601571600000|2020-10-01 17:00:00|5874.9|5872.9|5875.1|5873.1|5876.1|5874.1|5874.1|5872.1|63
1601571900000|2020-10-01 17:05:00|5875.4|5873.4|5880.6|5878.6|5882.1|5880.1|5875.1|5873.1|92
1601572200000|2020-10-01 17:10:00|5880.9|5878.9|5876.6|5874.6|5881.1|5879.1|5876.6|5874.6|77
1601572500000|2020-10-01 17:15:00|5876.9|5874.9|5877.6|5875.6|5878.6|5876.6|5874.1|5872.1|101
1601572800000|2020-10-01 17:20:00|5877.4|5875.4|5879.4|5877.4|5879.4|5877.4|5876.4|5874.4|74
1601573100000|2020-10-01 17:25:00|5879.1|5877.1|5875.1|5873.1|5879.6|5877.6|5873.6|5871.6|84
1601573400000|2020-10-01 17:30:00|5874.9|5872.9|5875.6|5873.6|5875.6|5873.6|5872.6|5870.6|73
1601573700000|2020-10-01 17:35:00|5875.4|5873.4|5876.6|5874.6|5878.4|5876.4|5875.1|5873.1|56
1601574000000|2020-10-01 17:40:00|5876.4|5874.4|5876.4|5874.4|5877.9|5875.9|5875.1|5873.1|66
1601574300000|2020-10-01 17:45:00|5876.6|5874.6|5873.4|5871.4|5877.1|5875.1|5873.1|5871.1|59
1601574600000|2020-10-01 17:50:00|5873.1|5871.1|5875.1|5873.1|5875.6|5873.6|5872.1|5870.1|64
1601574900000|2020-10-01 17:55:00|5874.9|5872.9|5868.1|5866.1|5876.4|5874.4|5863.9|5861.9|376
1601575200000|2020-10-01 18:00:00|5868.4|5866.4|5864.9|5862.9|5874.1|5872.1|5859.4|5857.4|417
1601575500000|2020-10-01 18:05:00|5865.1|5863.1|5860.1|5858.1|5866.1|5864.1|5857.1|5855.1|299
1601575800000|2020-10-01 18:10:00|5859.9|5857.9|5859.9|5857.9|5862.1|5860.1|5857.1|5855.1|100
1601576100000|2020-10-01 18:15:00|5859.6|5857.6|5860.1|5858.1|5860.1|5858.1|5856.4|5854.4|131
1601576400000|2020-10-01 18:20:00|5859.9|5857.9|5861.4|5859.4|5862.1|5860.1|5858.1|5856.1|66
1601576700000|2020-10-01 18:25:00|5861.1|5859.1|5866.6|5864.6|5867.1|5865.1|5860.1|5858.1|75
1601577000000|2020-10-01 18:30:00|5866.4|5864.4|5870.1|5868.1|5870.1|5868.1|5866.4|5864.4|59
1601577300000|2020-10-01 18:35:00|5869.9|5867.9|5869.1|5867.1|5871.9|5869.9|5868.6|5866.6|53
1601577600000|2020-10-01 18:40:00|5869.4|5867.4|5872.1|5870.1|5872.6|5870.6|5867.6|5865.6|59
1601577900000|2020-10-01 18:45:00|5871.9|5869.9|5868.6|5866.6|5871.9|5869.9|5868.1|5866.1|78
1601578200000|2020-10-01 18:50:00|5868.9|5866.9|5870.6|5868.6|5872.4|5870.4|5867.6|5865.6|107
1601578500000|2020-10-01 18:55:00|5870.4|5868.4|5870.1|5868.1|5872.1|5870.1|5869.6|5867.6|63
1601578800000|2020-10-01 19:00:00|5870.6|5868.6|5875.1|5873.1|5876.1|5874.1|5870.1|5868.1|191
1601579100000|2020-10-01 19:05:00|5874.9|5872.9|5873.6|5871.6|5875.6|5873.6|5871.9|5869.9|105
1601579400000|2020-10-01 19:10:00|5873.9|5871.9|5872.1|5870.1|5875.4|5873.4|5871.1|5869.1|47
1601579700000|2020-10-01 19:15:00|5871.9|5869.9|5868.9|5866.9|5873.1|5871.1|5868.9|5866.9|52
1601580000000|2020-10-01 19:20:00|5868.6|5866.6|5864.6|5862.6|5869.6|5867.6|5863.4|5861.4|84
1601580300000|2020-10-01 19:25:00|5864.4|5862.4|5863.6|5861.6|5865.1|5863.1|5862.6|5860.6|21
1601580600000|2020-10-01 19:30:00|5863.4|5861.4|5862.9|5860.9|5865.1|5863.1|5860.1|5858.1|204
1601580900000|2020-10-01 19:35:00|5862.6|5860.6|5860.1|5858.1|5865.1|5863.1|5857.6|5855.6|60
1601581200000|2020-10-01 19:40:00|5860.4|5858.4|5860.1|5858.1|5862.6|5860.6|5859.1|5857.1|93
1601581500000|2020-10-01 19:45:00|5860.4|5858.4|5866.6|5864.6|5866.9|5864.9|5859.4|5857.4|336
1601581800000|2020-10-01 19:50:00|5866.4|5864.4|5876.4|5874.4|5877.1|5875.1|5866.4|5864.4|675
1601582100000|2020-10-01 19:55:00|5876.1|5874.1|5882.2|5878.2|5885.4|5883.4|5875.9|5873.9|646
1601582400000|2020-10-01 20:00:00|5881.1|5877.1|5878.9|5874.9|5881.9|5877.9|5876.8|5872.8|1
1601582700000|2020-10-01 20:05:00|5879.2|5875.2|5884.3|5880.3|5885.1|5881.1|5878.9|5874.9|0
1601583000000|2020-10-01 20:10:00|5885|5881|5874|5870|5885.4|5881.4|5873.3|5869.3|0
1601583300000|2020-10-01 20:15:00|5874.5|5870.5|5875.1|5871.1|5875.2|5871.2|5873.2|5869.2|0
1601583600000|2020-10-01 20:20:00|5875.2|5871.2|5876.5|5872.5|5876.5|5872.5|5874.8|5870.8|0
1601583900000|2020-10-01 20:25:00|5876.8|5872.8|5876.9|5872.9|5877|5873|5876.1|5872.1|0
1601584200000|2020-10-01 20:30:00|5878.2|5874.2|5876|5872|5878.2|5874.2|5873.7|5869.7|0
1601584500000|2020-10-01 20:35:00|5875.9|5871.9|5880|5876|5880.4|5876.4|5875.9|5871.9|0
1601584800000|2020-10-01 20:40:00|5880.4|5876.4|5877.3|5873.3|5881|5877|5877|5873|0
1601585100000|2020-10-01 20:45:00|5876.6|5872.6|5877.3|5873.3|5878.4|5874.4|5876.6|5872.6|0
1601585400000|2020-10-01 20:50:00|5877|5873|5877.2|5873.2|5878.3|5874.3|5877|5873|0
1601585700000|2020-10-01 20:55:00|5876.8|5872.8|5876.4|5872.4|5877.6|5873.6|5875.4|5871.4|0
1601586000000|2020-10-01 21:00:00|5876.8|5872.8|5877.3|5873.3|5877.3|5873.3|5876|5872|0
1601586300000|2020-10-01 21:05:00|5877.7|5873.7|5877.6|5873.6|5877.9|5873.9|5877.4|5873.4|0
1601586600000|2020-10-01 21:10:00|5877.7|5873.7|5877.6|5873.6|5877.9|5873.9|5877.5|5873.5|0
1601586900000|2020-10-01 21:15:00|5877.5|5873.5|5877.7|5873.7|5877.9|5873.9|5877.5|5873.5|0
1601587200000|2020-10-01 21:20:00|5877.8|5873.8|5877.8|5873.8|5878|5874|5877.7|5873.7|0
1601587500000|2020-10-01 21:25:00|5877.7|5873.7|5877.9|5873.9|5878.6|5874.6|5877.6|5873.6|0
1601587800000|2020-10-01 21:30:00|5877.7|5873.7|5877.6|5873.6|5877.7|5873.7|5877.4|5873.4|0
1601588100000|2020-10-01 21:35:00|5877.5|5873.5|5877.6|5873.6|5877.8|5873.8|5877.5|5873.5|0
1601588400000|2020-10-01 21:40:00|5877.8|5873.8|5877.9|5873.9|5877.9|5873.9|5877.5|5873.5|0
1601588700000|2020-10-01 21:45:00|5878|5874|5878|5874|5878|5874|5877.8|5873.8|0
1601589000000|2020-10-01 21:50:00|5878.1|5874.1|5877.5|5873.5|5878.1|5874.1|5877.4|5873.4|0
1601589300000|2020-10-01 21:55:00|5877.6|5873.6|5877.7|5873.7|5877.9|5873.9|5877.2|5873.2|0
1601589600000|2020-10-01 22:00:00|5877.1|5873.1|5876.5|5872.5|5879|5875|5874.7|5870.7|0
1601589900000|2020-10-01 22:05:00|5876.7|5872.7|5872.5|5868.5|5876.9|5872.9|5871.6|5867.6|0
1601590200000|2020-10-01 22:10:00|5872.7|5868.7|5876.5|5872.5|5877.2|5873.2|5872.7|5868.7|0
1601590500000|2020-10-01 22:15:00|5876.3|5872.3|5884.4|5880.4|5884.4|5880.4|5876.3|5872.3|0
1601590800000|2020-10-01 22:20:00|5883.6|5879.6|5885|5881|5886.5|5882.5|5882.5|5878.5|0
1601591100000|2020-10-01 22:25:00|5885.2|5881.2|5873.6|5869.6|5885.9|5881.9|5872.1|5868.1|0
1601591400000|2020-10-01 22:30:00|5873.8|5869.8|5877.2|5873.2|5877.2|5873.2|5867.4|5863.4|0
1601591700000|2020-10-01 22:35:00|5876.7|5872.7|5882|5878|5885.4|5881.4|5876.3|5872.3|0
1601592000000|2020-10-01 22:40:00|5881.9|5877.9|5881.1|5877.1|5882.3|5878.3|5880.4|5876.4|0
1601592300000|2020-10-01 22:45:00|5881.3|5877.3|5880.7|5876.7|5882.4|5878.4|5878.7|5874.7|0
1601592600000|2020-10-01 22:50:00|5880.9|5876.9|5880.5|5876.5|5882|5878|5879.8|5875.8|0
1601592900000|2020-10-01 22:55:00|5880.7|5876.7|5881.2|5877.2|5881.2|5877.2|5879|5875|0
1601593200000|2020-10-01 23:00:00|5881.3|5877.3|5880.3|5876.3|5881.7|5877.7|5879.2|5875.2|0
1601593500000|2020-10-01 23:05:00|5880.1|5876.1|5879.7|5875.7|5880.1|5876.1|5879|5875|0
1601593800000|2020-10-01 23:10:00|5880.5|5876.5|5876.8|5872.8|5881.2|5877.2|5873.4|5869.4|0
1601594100000|2020-10-01 23:15:00|5876.5|5872.5|5875|5871|5877.2|5873.2|5873.8|5869.8|0
1601594400000|2020-10-01 23:20:00|5875.4|5871.4|5871.6|5867.6|5875.4|5871.4|5870.6|5866.6|0
1601594700000|2020-10-01 23:25:00|5871.9|5867.9|5872.1|5868.1|5872.8|5868.8|5870.7|5866.7|0
1601595000000|2020-10-01 23:30:00|5873.2|5869.2|5872.6|5868.6|5874.6|5870.6|5869.9|5865.9|0
1601595300000|2020-10-01 23:35:00|5872.8|5868.8|5871|5867|5873.7|5869.7|5870.4|5866.4|0
1601595600000|2020-10-01 23:40:00|5871.4|5867.4|5869.6|5865.6|5871.4|5867.4|5869.4|5865.4|0
1601595900000|2020-10-01 23:45:00|5869.2|5865.2|5872.7|5868.7|5872.7|5868.7|5867.4|5863.4|0
1601596200000|2020-10-01 23:50:00|5872.4|5868.4|5873.3|5869.3|5875.3|5871.3|5872|5868|0
1601596500000|2020-10-01 23:55:00|5873.5|5869.5|5879|5875|5879|5875|5872|5868|0
1601596800000|2020-10-02 00:00:00|5878.6|5874.6|5882.1|5879.1|5883.9|5880.9|5876.1|5873.1|75
1601597100000|2020-10-02 00:05:00|5882.4|5879.4|5874.9|5871.9|5883.1|5880.1|5873.9|5870.9|21
1601597400000|2020-10-02 00:10:00|5874.6|5871.6|5873.6|5870.6|5875.4|5872.4|5869.1|5866.1|45
1601597700000|2020-10-02 00:15:00|5873.4|5870.4|5873.9|5870.9|5875.6|5872.6|5868.9|5865.9|14
1601598000000|2020-10-02 00:20:00|5874.1|5871.1|5876.1|5873.1|5878.1|5875.1|5874.1|5871.1|18
1601598300000|2020-10-02 00:25:00|5876.4|5873.4|5876.4|5873.4|5878.4|5875.4|5875.6|5872.6|9
1601598600000|2020-10-02 00:30:00|5875.4|5872.4|5870.6|5867.6|5875.4|5872.4|5870.6|5867.6|9
1601598900000|2020-10-02 00:35:00|5870.4|5867.4|5861.6|5858.6|5870.4|5867.4|5860.9|5857.9|8
1601599200000|2020-10-02 00:40:00|5861.4|5858.4|5859.4|5856.4|5862.1|5859.1|5859.1|5856.1|6
1601599500000|2020-10-02 00:45:00|5859.1|5856.1|5862.9|5859.9|5865.4|5862.4|5859.1|5856.1|6
1601599800000|2020-10-02 00:50:00|5862.6|5859.6|5862.9|5859.9|5866.6|5863.6|5862.1|5859.1|2
1601600100000|2020-10-02 00:55:00|5863.1|5860.1|5862.6|5859.6|5865.9|5862.9|5861.6|5858.6|1
1601600400000|2020-10-02 01:00:00|5862.4|5859.4|5864.1|5861.1|5864.1|5861.1|5861.1|5858.1|2
1601600700000|2020-10-02 01:05:00|5864.4|5861.4|5867.9|5864.9|5867.9|5864.9|5864.4|5861.4|2
1601601000000|2020-10-02 01:10:00|5867.6|5864.6|5866.9|5863.9|5869.4|5866.4|5865.4|5862.4|12
1601601300000|2020-10-02 01:15:00|5867.1|5864.1|5870.6|5867.6|5871.9|5868.9|5867.1|5864.1|5
1601601600000|2020-10-02 01:20:00|5869.6|5866.6|5868.9|5865.9|5869.6|5866.6|5866.4|5863.4|12
1601601900000|2020-10-02 01:25:00|5869.6|5866.6|5869.9|5866.9|5871.6|5868.6|5867.9|5864.9|7
1601602200000|2020-10-02 01:30:00|5870.9|5867.9|5870.6|5867.6|5872.9|5869.9|5869.6|5866.6|4
1601602500000|2020-10-02 01:35:00|5870.4|5867.4|5871.1|5868.1|5871.1|5868.1|5868.9|5865.9|4
1601602800000|2020-10-02 01:40:00|5869.6|5866.6|5867.6|5864.6|5869.6|5866.6|5866.6|5863.6|6
1601603100000|2020-10-02 01:45:00|5867.1|5864.1|5865.9|5862.9|5867.4|5864.4|5865.6|5862.6|6
1601603400000|2020-10-02 01:50:00|5865.6|5862.6|5866.1|5863.1|5866.1|5863.1|5863.4|5860.4|6
1601603700000|2020-10-02 01:55:00|5864.9|5861.9|5863.6|5860.6|5866.4|5863.4|5862.4|5859.4|5
1601604000000|2020-10-02 02:00:00|5863.4|5860.4|5862.4|5859.4|5864.6|5861.6|5861.9|5858.9|8
1601604300000|2020-10-02 02:05:00|5862.6|5859.6|5860.9|5857.9|5863.4|5860.4|5860.9|5857.9|3
1601604600000|2020-10-02 02:10:00|5860.1|5857.1|5862.4|5859.4|5862.9|5859.9|5859.4|5856.4|8
1601604900000|2020-10-02 02:15:00|5862.6|5859.6|5865.9|5862.9|5865.9|5862.9|5862.6|5859.6|6
1601605200000|2020-10-02 02:20:00|5865.6|5862.6|5864.4|5861.4|5866.9|5863.9|5864.4|5861.4|4
1601605500000|2020-10-02 02:25:00|5864.1|5861.1|5863.4|5860.4|5864.1|5861.1|5861.9|5858.9|4
1601605800000|2020-10-02 02:30:00|5863.6|5860.6|5865.6|5862.6|5865.6|5862.6|5863.4|5860.4|2
1601606100000|2020-10-02 02:35:00|5865.4|5862.4|5867.9|5864.9|5869.1|5866.1|5865.4|5862.4|10
1601606400000|2020-10-02 02:40:00|5867.6|5864.6|5866.4|5863.4|5869.1|5866.1|5865.6|5862.6|7
1601606700000|2020-10-02 02:45:00|5866.6|5863.6|5860.4|5857.4|5867.1|5864.1|5857.6|5854.6|11
1601607000000|2020-10-02 02:50:00|5860.1|5857.1|5859.4|5856.4|5861.4|5858.4|5858.6|5855.6|8
1601607300000|2020-10-02 02:55:00|5859.9|5856.9|5863.6|5860.6|5863.9|5860.9|5859.4|5856.4|5
1601607600000|2020-10-02 03:00:00|5862.9|5859.9|5863.6|5860.6|5865.1|5862.1|5861.4|5858.4|7
1601607900000|2020-10-02 03:05:00|5864.4|5861.4|5862.1|5859.1|5864.6|5861.6|5861.6|5858.6|1
1601608200000|2020-10-02 03:10:00|5862.4|5859.4|5863.9|5860.9|5864.6|5861.6|5862.4|5859.4|5
1601608500000|2020-10-02 03:15:00|5863.6|5860.6|5863.1|5860.1|5863.6|5860.6|5862.9|5859.9|4
1601608800000|2020-10-02 03:20:00|5863.4|5860.4|5862.9|5859.9|5863.4|5860.4|5862.1|5859.1|2
1601609100000|2020-10-02 03:25:00|5863.1|5860.1|5863.4|5860.4|5864.6|5861.6|5862.1|5859.1|4
1601609400000|2020-10-02 03:30:00|5863.1|5860.1|5866.4|5863.4|5868.9|5865.9|5863.1|5860.1|10
1601609700000|2020-10-02 03:35:00|5866.6|5863.6|5868.1|5865.1|5868.9|5865.9|5866.4|5863.4|5
1601610000000|2020-10-02 03:40:00|5867.9|5864.9|5869.1|5866.1|5870.9|5867.9|5867.9|5864.9|1
1601610300000|2020-10-02 03:45:00|5869.4|5866.4|5870.6|5867.6|5870.6|5867.6|5868.4|5865.4|1
1601610600000|2020-10-02 03:50:00|5870.9|5867.9|5877.1|5874.1|5877.1|5874.1|5870.9|5867.9|1
1601610900000|2020-10-02 03:55:00|5877.4|5874.4|5877.9|5874.9|5878.4|5875.4|5876.4|5873.4|2
1601611200000|2020-10-02 04:00:00|5878.1|5875.1|5875.6|5872.6|5878.1|5875.1|5875.6|5872.6|0
1601611500000|2020-10-02 04:05:00|5875.9|5872.9|5876.4|5873.4|5876.9|5873.9|5875.4|5872.4|0
1601611800000|2020-10-02 04:10:00|5876.6|5873.6|5874.1|5871.1|5876.6|5873.6|5874.1|5871.1|1
1601612100000|2020-10-02 04:15:00|5874.6|5871.6|5876.9|5873.9|5877.4|5874.4|5874.1|5871.1|1
1601612400000|2020-10-02 04:20:00|5876.6|5873.6|5872.9|5869.9|5876.6|5873.6|5872.9|5869.9|1
1601612700000|2020-10-02 04:25:00|5872.6|5869.6|5874.1|5871.1|5874.1|5871.1|5871.4|5868.4|7
1601613000000|2020-10-02 04:30:00|5874.4|5871.4|5877.4|5874.4|5878.6|5875.6|5874.1|5871.1|7
1601613300000|2020-10-02 04:35:00|5877.1|5874.1|5875.1|5872.1|5877.1|5874.1|5874.9|5871.9|1
1601613600000|2020-10-02 04:40:00|5874.9|5871.9|5874.9|5871.9|5875.1|5872.1|5874.4|5871.4|1
1601613900000|2020-10-02 04:45:00|5874.6|5871.6|5875.1|5872.1|5875.1|5872.1|5874.6|5871.6|1
1601614200000|2020-10-02 04:50:00|5875.4|5872.4|5860.9|5857.9|5875.4|5872.4|5860.1|5857.1|36
1601614500000|2020-10-02 04:55:00|5861.4|5858.4|5842.9|5839.9|5862.6|5859.6|5839.9|5836.9|194
1601614800000|2020-10-02 05:00:00|5842.6|5839.6|5820.1|5817.1|5843.1|5840.1|5813.4|5810.4|204
1601615100000|2020-10-02 05:05:00|5819.9|5816.9|5818.6|5815.6|5824.6|5821.6|5807.1|5804.1|171
1601615400000|2020-10-02 05:10:00|5818.9|5815.9|5827.4|5824.4|5830.9|5827.9|5812.9|5809.9|82
1601615700000|2020-10-02 05:15:00|5827.1|5824.1|5819.4|5816.4|5827.6|5824.6|5818.6|5815.6|33
1601616000000|2020-10-02 05:20:00|5818.6|5815.6|5811.1|5808.1|5823.6|5820.6|5808.4|5805.4|70
1601616300000|2020-10-02 05:25:00|5810.9|5807.9|5809.6|5806.6|5815.4|5812.4|5805.4|5802.4|97
1601616600000|2020-10-02 05:30:00|5809.4|5806.4|5797.9|5794.9|5809.4|5806.4|5797.4|5794.4|196
1601616900000|2020-10-02 05:35:00|5797.1|5794.1|5802.9|5799.9|5808.4|5805.4|5796.4|5793.4|94
1601617200000|2020-10-02 05:40:00|5803.1|5800.1|5811.9|5808.9|5811.9|5808.9|5803.1|5800.1|44
1601617500000|2020-10-02 05:45:00|5811.6|5808.6|5808.6|5805.6|5814.9|5811.9|5806.6|5803.6|53
1601617800000|2020-10-02 05:50:00|5809.6|5806.6|5806.6|5803.6|5809.6|5806.6|5799.4|5796.4|110
1601618100000|2020-10-02 05:55:00|5806.9|5803.9|5816.1|5813.1|5816.4|5813.4|5805.4|5802.4|185
1601618400000|2020-10-02 06:00:00|5816.6|5813.6|5811.1|5809.1|5818.1|5816.1|5806.6|5804.6|265
1601618700000|2020-10-02 06:05:00|5810.9|5808.9|5811.4|5809.4|5811.4|5809.4|5801.6|5799.6|299
1601619000000|2020-10-02 06:10:00|5811.6|5809.6|5815.9|5813.9|5818.1|5816.1|5809.6|5807.6|150
1601619300000|2020-10-02 06:15:00|5815.6|5813.6|5809.4|5807.4|5817.1|5815.1|5807.9|5805.9|139
1601619600000|2020-10-02 06:20:00|5809.1|5807.1|5818.1|5816.1|5818.1|5816.1|5806.4|5804.4|162
1601619900000|2020-10-02 06:25:00|5817.9|5815.9|5833.6|5831.6|5836.6|5834.6|5817.4|5815.4|261
1601620200000|2020-10-02 06:30:00|5833.1|5831.1|5826.4|5824.4|5835.9|5833.9|5826.1|5824.1|205
1601620500000|2020-10-02 06:35:00|5825.9|5823.9|5823.6|5821.6|5829.1|5827.1|5823.6|5821.6|144
1601620800000|2020-10-02 06:40:00|5824.6|5822.6|5823.1|5821.1|5830.1|5828.1|5822.1|5820.1|93
1601621100000|2020-10-02 06:45:00|5822.9|5820.9|5817.4|5815.4|5826.1|5824.1|5816.9|5814.9|350
1601621400000|2020-10-02 06:50:00|5817.1|5815.1|5822.6|5820.6|5823.4|5821.4|5816.6|5814.6|157
1601621700000|2020-10-02 06:55:00|5822.4|5820.4|5822.6|5820.6|5822.6|5820.6|5817.6|5815.6|239
1601622000000|2020-10-02 07:00:00|5822.1|5821.1|5816.6|5815.6|5825.6|5824.6|5805.9|5804.9|3228
1601622300000|2020-10-02 07:05:00|5816.1|5815.1|5837.1|5836.1|5844.6|5843.6|5815.9|5814.9|1669
1601622600000|2020-10-02 07:10:00|5836.9|5835.9|5833.1|5832.1|5839.9|5838.9|5825.6|5824.6|994
1601622900000|2020-10-02 07:15:00|5833.6|5832.6|5842.9|5841.9|5845.9|5844.9|5833.4|5832.4|1021
1601623200000|2020-10-02 07:20:00|5842.6|5841.6|5835.9|5834.9|5850.6|5849.6|5833.9|5832.9|1001
1601623500000|2020-10-02 07:25:00|5835.6|5834.6|5835.9|5834.9|5848.1|5847.1|5833.1|5832.1|1117
1601623800000|2020-10-02 07:30:00|5836.1|5835.1|5841.4|5840.4|5843.9|5842.9|5832.9|5831.9|779
1601624100000|2020-10-02 07:35:00|5841.6|5840.6|5835.4|5834.4|5841.6|5840.6|5827.9|5826.9|693
1601624400000|2020-10-02 07:40:00|5836.6|5835.6|5840.8|5839.8|5846.1|5845.1|5836.6|5835.6|519
1601624700000|2020-10-02 07:45:00|5840.6|5839.6|5833.3|5832.3|5840.8|5839.8|5830.3|5829.3|650
1601625000000|2020-10-02 07:50:00|5833.6|5832.6|5839.3|5838.3|5840.8|5839.8|5831.8|5830.8|625
1601625300000|2020-10-02 07:55:00|5839.1|5838.1|5838.8|5837.8|5839.3|5838.3|5830.6|5829.6|613
1601625600000|2020-10-02 08:00:00|5839.1|5838.1|5847.3|5846.3|5848.1|5847.1|5836.6|5835.6|724
1601625900000|2020-10-02 08:05:00|5847.6|5846.6|5846.3|5845.3|5850.8|5849.8|5844.3|5843.3|680
1601626200000|2020-10-02 08:10:00|5846.6|5845.6|5844.3|5843.3|5846.8|5845.8|5838.8|5837.8|811
1601626500000|2020-10-02 08:15:00|5844.1|5843.1|5851.8|5850.8|5852.1|5851.1|5842.1|5841.1|513
1601626800000|2020-10-02 08:20:00|5851.6|5850.6|5850.8|5849.8|5852.1|5851.1|5846.6|5845.6|597
1601627100000|2020-10-02 08:25:00|5850.6|5849.6|5848.3|5847.3|5853.6|5852.6|5847.1|5846.1|571
1601627400000|2020-10-02 08:30:00|5848.6|5847.6|5845.1|5844.1|5848.6|5847.6|5840.6|5839.6|551
1601627700000|2020-10-02 08:35:00|5845.6|5844.6|5846.3|5845.3|5855.1|5854.1|5845.6|5844.6|381
1601628000000|2020-10-02 08:40:00|5846.1|5845.1|5843.3|5842.3|5848.3|5847.3|5841.8|5840.8|421
1601628300000|2020-10-02 08:45:00|5843.6|5842.6|5845.8|5844.8|5847.1|5846.1|5841.8|5840.8|338
1601628600000|2020-10-02 08:50:00|5845.6|5844.6|5845.3|5844.3|5847.3|5846.3|5842.1|5841.1|334
1601628900000|2020-10-02 08:55:00|5845.1|5844.1|5843.3|5842.3|5848.8|5847.8|5842.3|5841.3|312
1601629200000|2020-10-02 09:00:00|5843.1|5842.1|5848.8|5847.8|5849.1|5848.1|5838.6|5837.6|447
1601629500000|2020-10-02 09:05:00|5848.6|5847.6|5847.8|5846.8|5850.8|5849.8|5844.3|5843.3|271
1601629800000|2020-10-02 09:10:00|5848.1|5847.1|5845.6|5844.6|5849.1|5848.1|5844.1|5843.1|247
1601630100000|2020-10-02 09:15:00|5845.8|5844.8|5843.3|5842.3|5847.1|5846.1|5840.8|5839.8|335
1601630400000|2020-10-02 09:20:00|5843.6|5842.6|5839.8|5838.8|5847.1|5846.1|5838.8|5837.8|450
1601630700000|2020-10-02 09:25:00|5839.6|5838.6|5836.6|5835.6|5842.1|5841.1|5835.8|5834.8|329
1601631000000|2020-10-02 09:30:00|5836.3|5835.3|5832.1|5831.1|5838.8|5837.8|5832.1|5831.1|287
1601631300000|2020-10-02 09:35:00|5831.8|5830.8|5829.6|5828.6|5833.6|5832.6|5826.1|5825.1|347
1601631600000|2020-10-02 09:40:00|5829.8|5828.8|5821.3|5820.3|5830.3|5829.3|5820.1|5819.1|514
1601631900000|2020-10-02 09:45:00|5821.1|5820.1|5821.6|5820.6|5825.1|5824.1|5819.6|5818.6|333
1601632200000|2020-10-02 09:50:00|5821.8|5820.8|5824.8|5823.8|5825.6|5824.6|5818.6|5817.6|434
1601632500000|2020-10-02 09:55:00|5824.6|5823.6|5825.1|5824.1|5826.3|5825.3|5820.6|5819.6|588
1601632800000|2020-10-02 10:00:00|5824.8|5823.8|5826.1|5825.1|5827.1|5826.1|5818.6|5817.6|413
1601633100000|2020-10-02 10:05:00|5825.8|5824.8|5825.3|5824.3|5827.6|5826.6|5823.3|5822.3|376
1601633400000|2020-10-02 10:10:00|5825.6|5824.6|5819.3|5818.3|5825.6|5824.6|5817.1|5816.1|276
1601633700000|2020-10-02 10:15:00|5819.1|5818.1|5819.1|5818.1|5820.1|5819.1|5816.1|5815.1|308
1601634000000|2020-10-02 10:20:00|5819.3|5818.3|5819.6|5818.6|5820.3|5819.3|5816.6|5815.6|332
1601634300000|2020-10-02 10:25:00|5819.3|5818.3|5827.8|5826.8|5829.6|5828.6|5819.3|5818.3|388
1601634600000|2020-10-02 10:30:00|5828.1|5827.1|5834.3|5833.3|5835.1|5834.1|5826.3|5825.3|377
1601634900000|2020-10-02 10:35:00|5834.1|5833.1|5838.6|5837.6|5839.3|5838.3|5831.6|5830.6|360
1601635200000|2020-10-02 10:40:00|5838.8|5837.8|5839.6|5838.6|5840.8|5839.8|5835.1|5834.1|256
1601635500000|2020-10-02 10:45:00|5839.3|5838.3|5835.3|5834.3|5840.6|5839.6|5832.8|5831.8|284
1601635800000|2020-10-02 10:50:00|5835.6|5834.6|5841.8|5840.8|5843.6|5842.6|5835.1|5834.1|311
1601636100000|2020-10-02 10:55:00|5841.6|5840.6|5844.6|5843.6|5844.6|5843.6|5837.6|5836.6|431
1601636400000|2020-10-02 11:00:00|5845.1|5844.1|5842.6|5841.6|5847.3|5846.3|5840.3|5839.3|608
1601636700000|2020-10-02 11:05:00|5842.3|5841.3|5834.8|5833.8|5842.6|5841.6|5833.8|5832.8|244
1601637000000|2020-10-02 11:10:00|5834.6|5833.6|5837.1|5836.1|5838.1|5837.1|5834.6|5833.6|172
1601637300000|2020-10-02 11:15:00|5837.3|5836.3|5837.3|5836.3|5839.6|5838.6|5833.1|5832.1|164
1601637600000|2020-10-02 11:20:00|5837.1|5836.1|5834.6|5833.6|5838.6|5837.6|5834.1|5833.1|172
1601637900000|2020-10-02 11:25:00|5834.8|5833.8|5836.3|5835.3|5836.3|5835.3|5832.3|5831.3|175
1601638200000|2020-10-02 11:30:00|5836.6|5835.6|5833.3|5832.3|5841.3|5840.3|5831.6|5830.6|223
1601638500000|2020-10-02 11:35:00|5833.6|5832.6|5832.3|5831.3|5834.6|5833.6|5831.1|5830.1|167
1601638800000|2020-10-02 11:40:00|5832.6|5831.6|5828.8|5827.8|5832.6|5831.6|5823.8|5822.8|279
1601639100000|2020-10-02 11:45:00|5828.6|5827.6|5832.1|5831.1|5832.8|5831.8|5828.6|5827.6|164
1601639400000|2020-10-02 11:50:00|5831.8|5830.8|5827.3|5826.3|5832.6|5831.6|5824.1|5823.1|397
1601639700000|2020-10-02 11:55:00|5827.1|5826.1|5827.8|5826.8|5828.6|5827.6|5822.6|5821.6|211
1601640000000|2020-10-02 12:00:00|5826.8|5825.8|5828.1|5827.1|5831.3|5830.3|5825.6|5824.6|244
1601640300000|2020-10-02 12:05:00|5827.6|5826.6|5830.8|5829.8|5833.3|5832.3|5827.6|5826.6|335
1601640600000|2020-10-02 12:10:00|5830.6|5829.6|5836.1|5835.1|5836.3|5835.3|5830.1|5829.1|242
1601640900000|2020-10-02 12:15:00|5836.3|5835.3|5838.6|5837.6|5838.6|5837.6|5834.6|5833.6|199
1601641200000|2020-10-02 12:20:00|5838.8|5837.8|5839.1|5838.1|5841.6|5840.6|5836.8|5835.8|324
1601641500000|2020-10-02 12:25:00|5839.3|5838.3|5840.6|5839.6|5840.6|5839.6|5833.6|5832.6|418
1601641800000|2020-10-02 12:30:00|5841.1|5840.1|5836.1|5835.1|5841.1|5840.1|5832.3|5831.3|570
1601642100000|2020-10-02 12:35:00|5835.8|5834.8|5832.1|5831.1|5837.6|5836.6|5830.8|5829.8|808
1601642400000|2020-10-02 12:40:00|5832.3|5831.3|5827.6|5826.6|5832.3|5831.3|5824.1|5823.1|447
1601642700000|2020-10-02 12:45:00|5827.3|5826.3|5822.8|5821.8|5827.6|5826.6|5820.3|5819.3|381
1601643000000|2020-10-02 12:50:00|5823.1|5822.1|5819.8|5818.8|5823.1|5822.1|5818.1|5817.1|397
1601643300000|2020-10-02 12:55:00|5819.6|5818.6|5825.1|5824.1|5826.6|5825.6|5819.1|5818.1|256
1601643600000|2020-10-02 13:00:00|5824.6|5823.6|5819.6|5818.6|5825.1|5824.1|5817.3|5816.3|1015
1601643900000|2020-10-02 13:05:00|5819.3|5818.3|5822.6|5821.6|5824.1|5823.1|5819.1|5818.1|368
1601644200000|2020-10-02 13:10:00|5823.3|5822.3|5822.1|5821.1|5824.3|5823.3|5819.6|5818.6|421
1601644500000|2020-10-02 13:15:00|5822.3|5821.3|5829.6|5828.6|5830.1|5829.1|5821.3|5820.3|486
1601644800000|2020-10-02 13:20:00|5829.3|5828.3|5831.1|5830.1|5831.1|5830.1|5827.1|5826.1|435
1601645100000|2020-10-02 13:25:00|5830.8|5829.8|5829.6|5828.6|5832.1|5831.1|5827.6|5826.6|547
1601645400000|2020-10-02 13:30:00|5829.1|5828.1|5842.6|5841.6|5844.3|5843.3|5825.6|5824.6|1922
1601645700000|2020-10-02 13:35:00|5842.8|5841.8|5865.6|5864.6|5865.8|5864.8|5842.3|5841.3|1768
1601646000000|2020-10-02 13:40:00|5865.1|5864.1|5864.1|5863.1|5871.6|5870.6|5862.6|5861.6|1573
1601646300000|2020-10-02 13:45:00|5863.8|5862.8|5868.1|5867.1|5868.8|5867.8|5862.6|5861.6|897
1601646600000|2020-10-02 13:50:00|5868.3|5867.3|5861.1|5860.1|5868.8|5867.8|5857.6|5856.6|708
1601646900000|2020-10-02 13:55:00|5861.3|5860.3|5858.8|5857.8|5863.1|5862.1|5855.6|5854.6|586
1601647200000|2020-10-02 14:00:00|5859.1|5858.1|5865.1|5864.1|5866.1|5865.1|5858.6|5857.6|880
1601647500000|2020-10-02 14:05:00|5864.8|5863.8|5873.6|5872.6|5876.8|5875.8|5864.8|5863.8|809
1601647800000|2020-10-02 14:10:00|5872.5|5871.5|5864.2|5863.2|5874.7|5873.7|5863|5862|816
1601648100000|2020-10-02 14:15:00|5864.5|5863.5|5863.7|5862.7|5869.2|5868.2|5862|5861|718
1601648400000|2020-10-02 14:20:00|5863.5|5862.5|5862.2|5861.2|5866.5|5865.5|5861.7|5860.7|505
1601648700000|2020-10-02 14:25:00|5862|5861|5864.7|5863.7|5866.5|5865.5|5858.7|5857.7|739
1601649000000|2020-10-02 14:30:00|5864.5|5863.5|5869.2|5868.2|5870|5869|5861.7|5860.7|657
1601649300000|2020-10-02 14:35:00|5869|5868|5861.7|5860.7|5870.2|5869.2|5861.5|5860.5|473
1601649600000|2020-10-02 14:40:00|5861.5|5860.5|5859|5858|5863|5862|5856.7|5855.7|388
1601649900000|2020-10-02 14:45:00|5859.2|5858.2|5862.7|5861.7|5865.2|5864.2|5858|5857|445
1601650200000|2020-10-02 14:50:00|5862.5|5861.5|5860.2|5859.2|5863.7|5862.7|5859.2|5858.2|662
1601650500000|2020-10-02 14:55:00|5860.5|5859.5|5866.7|5865.7|5867.5|5866.5|5860.2|5859.2|659
1601650800000|2020-10-02 15:00:00|5867|5866|5870.5|5869.5|5872.5|5871.5|5863|5862|1167
1601651100000|2020-10-02 15:05:00|5870.7|5869.7|5874|5873|5877.5|5876.5|5868.5|5867.5|922
1601651400000|2020-10-02 15:10:00|5873.7|5872.7|5873.5|5872.5|5875.5|5874.5|5872.2|5871.2|561
1601651700000|2020-10-02 15:15:00|5873.7|5872.7|5881.5|5880.5|5881.5|5880.5|5870.5|5869.5|940
1601652000000|2020-10-02 15:20:00|5881|5880|5887.2|5886.2|5891.5|5890.5|5881|5880|1928
1601652300000|2020-10-02 15:25:00|5887.5|5886.5|5891.5|5889.5|5893.2|5892.2|5885|5884|4276
1601652600000|2020-10-02 15:30:00|5891.2|5889.2|5903.5|5901.5|5904.7|5902.7|5891.2|5889.2|6326
1601652900000|2020-10-02 15:35:00|5902.7|5900.7|5896|5894|5904.5|5902.5|5893.5|5891.5|1974
1601653200000|2020-10-02 15:40:00|5895.7|5893.7|5896.5|5894.5|5899.5|5897.5|5894.5|5892.5|615
1601653500000|2020-10-02 15:45:00|5896|5894|5899.5|5897.5|5900|5898|5895.5|5893.5|338
1601653800000|2020-10-02 15:50:00|5899.2|5897.2|5892.5|5890.5|5901.2|5899.2|5892|5890|486
1601654100000|2020-10-02 15:55:00|5892.2|5890.2|5883|5881|5892.2|5890.2|5883|5881|665
1601654400000|2020-10-02 16:00:00|5882.7|5880.7|5878.5|5876.5|5884.5|5882.5|5877.7|5875.7|874
1601654700000|2020-10-02 16:05:00|5878.2|5876.2|5889.2|5887.2|5890.5|5888.5|5877.2|5875.2|694
1601655000000|2020-10-02 16:10:00|5889.5|5887.5|5901.7|5899.7|5911|5909|5889.2|5887.2|1114
1601655300000|2020-10-02 16:15:00|5901.5|5899.5|5914.2|5912.2|5914.5|5912.5|5901|5899|405
1601655600000|2020-10-02 16:20:00|5914.5|5912.5|5911.5|5909.5|5917.7|5915.7|5908.2|5906.2|446
1601655900000|2020-10-02 16:25:00|5911.7|5909.7|5911.2|5909.2|5914.7|5912.7|5909.7|5907.7|228
1601656200000|2020-10-02 16:30:00|5911.5|5909.5|5909.7|5907.7|5914.7|5912.7|5906.2|5904.2|373
1601656500000|2020-10-02 16:35:00|5909.5|5907.5|5917|5915|5917.2|5915.2|5907.7|5905.7|144
1601656800000|2020-10-02 16:40:00|5917.2|5915.2|5914.5|5912.5|5917.7|5915.7|5912.2|5910.2|329
1601657100000|2020-10-02 16:45:00|5914.7|5912.7|5911|5909|5916|5914|5909.7|5907.7|127
1601657400000|2020-10-02 16:50:00|5911.2|5909.2|5910.2|5908.2|5912.2|5910.2|5907.7|5905.7|206
1601657700000|2020-10-02 16:55:00|5910|5908|5911.2|5909.2|5914.2|5912.2|5909|5907|132
1601658000000|2020-10-02 17:00:00|5911.5|5909.5|5908.2|5906.2|5915|5913|5907.5|5905.5|193
1601658300000|2020-10-02 17:05:00|5908|5906|5908.5|5906.5|5909.7|5907.7|5906.5|5904.5|112
1601658600000|2020-10-02 17:10:00|5908.2|5906.2|5906|5904|5912.2|5910.2|5905.7|5903.7|93
1601658900000|2020-10-02 17:15:00|5906.7|5904.7|5910.7|5908.7|5911.2|5909.2|5905.2|5903.2|100
1601659200000|2020-10-02 17:20:00|5910.5|5908.5|5912.7|5910.7|5912.7|5910.7|5907.7|5905.7|65
1601659500000|2020-10-02 17:25:00|5912.5|5910.5|5912.2|5910.2|5914.2|5912.2|5911.2|5909.2|70
1601659800000|2020-10-02 17:30:00|5912.5|5910.5|5905|5903|5914.2|5912.2|5904.2|5902.2|94
1601660100000|2020-10-02 17:35:00|5905.2|5903.2|5907.2|5905.2|5909.2|5907.2|5905|5903|118
1601660400000|2020-10-02 17:40:00|5907.5|5905.5|5899.7|5897.7|5908.2|5906.2|5897.7|5895.7|240
1601660700000|2020-10-02 17:45:00|5900|5898|5900.5|5898.5|5902.7|5900.7|5897.2|5895.2|115
1601661000000|2020-10-02 17:50:00|5901.2|5899.2|5899.5|5897.5|5901.2|5899.2|5897.5|5895.5|126
1601661300000|2020-10-02 17:55:00|5899.7|5897.7|5900.2|5898.2|5901.7|5899.7|5898|5896|47
1601661600000|2020-10-02 18:00:00|5900.5|5898.5|5906.2|5904.2|5906.2|5904.2|5900.2|5898.2|47
1601661900000|2020-10-02 18:05:00|5906.5|5904.5|5908.7|5906.7|5910.2|5908.2|5906.2|5904.2|135
1601662200000|2020-10-02 18:10:00|5909|5907|5909.2|5907.2|5911.2|5909.2|5907.7|5905.7|77
1601662500000|2020-10-02 18:15:00|5909.5|5907.5|5910.7|5908.7|5911.2|5909.2|5908.2|5906.2|54
1601662800000|2020-10-02 18:20:00|5911|5909|5912.7|5910.7|5913.5|5911.5|5909.7|5907.7|43
1601663100000|2020-10-02 18:25:00|5912.5|5910.5|5909.2|5907.2|5912.5|5910.5|5909|5907|51
1601663400000|2020-10-02 18:30:00|5909.5|5907.5|5907.7|5905.7|5911.2|5909.2|5905.5|5903.5|117
1601663700000|2020-10-02 18:35:00|5908|5906|5909.2|5907.2|5911.2|5909.2|5906.7|5904.7|148
1601664000000|2020-10-02 18:40:00|5909.5|5907.5|5912.2|5910.2|5913.2|5911.2|5908.7|5906.7|86
1601664300000|2020-10-02 18:45:00|5912.5|5910.5|5911.2|5909.2|5915.2|5913.2|5909.7|5907.7|106
1601664600000|2020-10-02 18:50:00|5911.5|5909.5|5912|5910|5912.7|5910.7|5909.5|5907.5|83
1601664900000|2020-10-02 18:55:00|5912.2|5910.2|5914.7|5912.7|5917.7|5915.7|5912.2|5910.2|89
1601665200000|2020-10-02 19:00:00|5915|5913|5910.2|5908.2|5915.5|5913.5|5907.7|5905.7|171
1601665500000|2020-10-02 19:05:00|5909.7|5907.7|5906.7|5904.7|5909.7|5907.7|5905.5|5903.5|167
1601665800000|2020-10-02 19:10:00|5907|5905|5904.7|5902.7|5917.7|5915.7|5898|5896|817
1601666100000|2020-10-02 19:15:00|5905|5903|5907.2|5905.2|5908.5|5906.5|5901.7|5899.7|86
1601666400000|2020-10-02 19:20:00|5907|5905|5909.7|5907.7|5912.2|5910.2|5906.2|5904.2|58
1601666700000|2020-10-02 19:25:00|5909.5|5907.5|5909.7|5907.7|5911|5909|5908.2|5906.2|49
1601667000000|2020-10-02 19:30:00|5910|5908|5913.7|5911.7|5915.7|5913.7|5908.5|5906.5|112
1601667300000|2020-10-02 19:35:00|5913.2|5911.2|5914.7|5912.7|5916|5914|5913|5911|185
1601667600000|2020-10-02 19:40:00|5915.7|5913.7|5910.7|5908.7|5915.7|5913.7|5908.7|5906.7|136
1601667900000|2020-10-02 19:45:00|5911|5909|5907.7|5905.7|5911.5|5909.5|5904|5902|275
1601668200000|2020-10-02 19:50:00|5908|5906|5900.5|5898.5|5908|5906|5900|5898|323
1601668500000|2020-10-02 19:55:00|5900.2|5898.2|5904.6|5900.6|5910|5908|5898|5896|578
1601668800000|2020-10-02 20:00:00|5904.2|5900.2|5907.9|5903.9|5912.5|5908.5|5903.8|5899.8|0
1601669100000|2020-10-02 20:05:00|5907.5|5903.5|5904.6|5900.6|5909.4|5905.4|5902.4|5898.4|0
1601669400000|2020-10-02 20:10:00|5905|5901|5908.9|5904.9|5909.4|5905.4|5905|5901|0
1601669700000|2020-10-02 20:15:00|5908.7|5904.7|5914.6|5910.6|5915.3|5911.3|5908.3|5904.3|0
1601670000000|2020-10-02 20:20:00|5914.8|5910.8|5912.2|5908.2|5916.3|5912.3|5911|5907|0
1601670300000|2020-10-02 20:25:00|5912.1|5908.1|5911.5|5907.5|5915|5911|5911.1|5907.1|0
1601670600000|2020-10-02 20:30:00|5909.2|5905.2|5915.7|5911.7|5920.9|5916.9|5909.2|5905.2|0
1601670900000|2020-10-02 20:35:00|5915.3|5911.3|5914.6|5910.6|5916.8|5912.8|5914.2|5910.2|0
1601671200000|2020-10-02 20:40:00|5914.2|5910.2|5914.1|5910.1|5915.3|5911.3|5913.3|5909.3|0
1601671500000|2020-10-02 20:45:00|5914.4|5910.4|5913.1|5909.1|5915.2|5911.2|5912.3|5908.3|0
1601671800000|2020-10-02 20:50:00|5912.7|5908.7|5914|5910|5915.8|5911.8|5912.5|5908.5|0
1601672100000|2020-10-02 20:55:00|5914.4|5910.4|5911.8|5907.8|5915.5|5911.5|5911.8|5907.8|0
1601672400000|2020-10-02 21:00:00|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|5911.9|5907.9|0
1601848800000|2020-10-04 22:00:00|5912.6|5908.6|5907.2|5903.2|5912.8|5908.8|5907.2|5903.2|0
1601849100000|2020-10-04 22:05:00|5907.4|5903.4|5913.1|5909.1|5914.3|5910.3|5906.1|5902.1|0
1601849400000|2020-10-04 22:10:00|5913.8|5909.8|5915.3|5911.3|5915.7|5911.7|5911.4|5907.4|0
1601849700000|2020-10-04 22:15:00|5915.2|5911.2|5910.1|5906.1|5917.2|5913.2|5906.4|5902.4|0
1601850000000|2020-10-04 22:20:00|5909.9|5905.9|5915.8|5911.8|5920.4|5916.4|5909.7|5905.7|0
1601850300000|2020-10-04 22:25:00|5916.2|5912.2|5916|5912|5917.9|5913.9|5914.7|5910.7|0
1601850600000|2020-10-04 22:30:00|5916.7|5912.7|5920.3|5916.3|5921.7|5917.7|5915.9|5911.9|0
1601850900000|2020-10-04 22:35:00|5919.9|5915.9|5919.2|5915.2|5921.8|5917.8|5919.2|5915.2|0
1601851200000|2020-10-04 22:40:00|5919.4|5915.4|5910.8|5906.8|5920.7|5916.7|5910.8|5906.8|0
1601851500000|2020-10-04 22:45:00|5910.4|5906.4|5916.1|5912.1|5916.6|5912.6|5910.4|5906.4|0
1601851800000|2020-10-04 22:50:00|5916|5912|5915.8|5911.8|5916.5|5912.5|5914.3|5910.3|0
1601852100000|2020-10-04 22:55:00|5916|5912|5919.1|5915.1|5919.7|5915.7|5915.9|5911.9|0
1601852400000|2020-10-04 23:00:00|5919.3|5915.3|5920|5916|5921.2|5917.2|5918.4|5914.4|0
1601852700000|2020-10-04 23:05:00|5920.2|5916.2|5919.5|5915.5|5920.2|5916.2|5917.3|5913.3|0
1601853000000|2020-10-04 23:10:00|5919.2|5915.2|5922.3|5918.3|5922.7|5918.7|5919.2|5915.2|0
1601853300000|2020-10-04 23:15:00|5922.1|5918.1|5919.5|5915.5|5922.3|5918.3|5919.1|5915.1|0
1601853600000|2020-10-04 23:20:00|5919.7|5915.7|5921.8|5917.8|5922.5|5918.5|5919.5|5915.5|0
1601853900000|2020-10-04 23:25:00|5921.6|5917.6|5920.1|5916.1|5922.2|5918.2|5919.8|5915.8|0
1601854200000|2020-10-04 23:30:00|5920.5|5916.5|5918.7|5914.7|5920.8|5916.8|5918.6|5914.6|0
1601854500000|2020-10-04 23:35:00|5918.6|5914.6|5919.6|5915.6|5920|5916|5918.6|5914.6|0
1601854800000|2020-10-04 23:40:00|5919.7|5915.7|5921.2|5917.2|5922.3|5918.3|5918.8|5914.8|0
1601855100000|2020-10-04 23:45:00|5920.9|5916.9|5920.3|5916.3|5920.9|5916.9|5917|5913|0
1601855400000|2020-10-04 23:50:00|5920.5|5916.5|5923.7|5919.7|5924|5920|5920.5|5916.5|0
1601855700000|2020-10-04 23:55:00|5923.8|5919.8|5917.4|5913.4|5929.6|5925.6|5917.2|5913.2|0
1601856000000|2020-10-05 00:00:00|5917.2|5913.2|5935|5932|5940|5937|5917.2|5913.2|167
1601856300000|2020-10-05 00:05:00|5935.2|5932.2|5934.7|5931.7|5939|5936|5930.5|5927.5|215
1601856600000|2020-10-05 00:10:00|5937|5934|5942.2|5939.2|5946.7|5943.7|5937|5934|72
1601856900000|2020-10-05 00:15:00|5942.5|5939.5|5946.2|5943.2|5947.2|5944.2|5940.2|5937.2|86
1601857200000|2020-10-05 00:20:00|5946|5943|5946|5943|5947.7|5944.7|5943.2|5940.2|25
1601857500000|2020-10-05 00:25:00|5947.2|5944.2|5944.2|5941.2|5947.7|5944.7|5944.2|5941.2|8
1601857800000|2020-10-05 00:30:00|5944.5|5941.5|5943.2|5940.2|5948.7|5945.7|5941.7|5938.7|18
1601858100000|2020-10-05 00:35:00|5941.7|5938.7|5945.5|5942.5|5948.7|5945.7|5940.7|5937.7|16
1601858400000|2020-10-05 00:40:00|5945.2|5942.2|5942|5939|5947.5|5944.5|5942|5939|2
1601858700000|2020-10-05 00:45:00|5942.2|5939.2|5941.5|5938.5|5946.5|5943.5|5939.5|5936.5|5
1601859000000|2020-10-05 00:50:00|5942|5939|5942.5|5939.5|5945.5|5942.5|5942|5939|10
1601859300000|2020-10-05 00:55:00|5942.2|5939.2|5945.5|5942.5|5945.5|5942.5|5942.2|5939.2|3
1601859600000|2020-10-05 01:00:00|5947.2|5944.2|5945.5|5942.5|5949|5946|5943.5|5940.5|4
1601859900000|2020-10-05 01:05:00|5945.2|5942.2|5945.2|5942.2|5945.7|5942.7|5943|5940|5
1601860200000|2020-10-05 01:10:00|5945.5|5942.5|5943.7|5940.7|5946.2|5943.2|5943.7|5940.7|2
1601860500000|2020-10-05 01:15:00|5943.5|5940.5|5944.5|5941.5|5946|5943|5943.5|5940.5|1
1601860800000|2020-10-05 01:20:00|5945|5942|5944.7|5941.7|5948|5945|5944|5941|9
1601861100000|2020-10-05 01:25:00|5945.2|5942.2|5944.2|5941.2|5947.5|5944.5|5943.7|5940.7|7
1601861400000|2020-10-05 01:30:00|5945.7|5942.7|5936.2|5933.2|5946.7|5943.7|5936.2|5933.2|14
1601861700000|2020-10-05 01:35:00|5936|5933|5933.2|5930.2|5936|5933|5931.7|5928.7|15
1601862000000|2020-10-05 01:40:00|5933.7|5930.7|5933.7|5930.7|5936.2|5933.2|5931.7|5928.7|4
1601862300000|2020-10-05 01:45:00|5933.5|5930.5|5936|5933|5939.5|5936.5|5931|5928|5
1601862600000|2020-10-05 01:50:00|5938|5935|5937|5934|5939.2|5936.2|5937|5934|4
1601862900000|2020-10-05 01:55:00|5935.7|5932.7|5934.2|5931.2|5936.7|5933.7|5931.7|5928.7|18
1601863200000|2020-10-05 02:00:00|5935.5|5932.5|5934.5|5931.5|5937.7|5934.7|5932.2|5929.2|9
1601863500000|2020-10-05 02:05:00|5934.7|5931.7|5937|5934|5942.5|5939.5|5934.7|5931.7|18
1601863800000|2020-10-05 02:10:00|5937.2|5934.2|5937.7|5934.7|5942.7|5939.7|5936.7|5933.7|7
1601864100000|2020-10-05 02:15:00|5938|5935|5939.2|5936.2|5942.5|5939.5|5937.2|5934.2|7
1601864400000|2020-10-05 02:20:00|5939.5|5936.5|5939.2|5936.2|5942|5939|5939.2|5936.2|2
1601864700000|2020-10-05 02:25:00|5941|5938|5942.7|5939.7|5943|5940|5939|5936|7
1601865000000|2020-10-05 02:30:00|5944.2|5941.2|5943.2|5940.2|5946.5|5943.5|5940.7|5937.7|14
1601865300000|2020-10-05 02:35:00|5943|5940|5943.5|5940.5|5943.7|5940.7|5941|5938|2
1601865600000|2020-10-05 02:40:00|5943.2|5940.2|5943.2|5940.2|5944.5|5941.5|5943.2|5940.2|1
1601865900000|2020-10-05 02:45:00|5943.5|5940.5|5944.7|5941.7|5945|5942|5943.5|5940.5|6
1601866200000|2020-10-05 02:50:00|5945|5942|5945.2|5942.2|5947|5944|5945|5942|4
1601866500000|2020-10-05 02:55:00|5945.5|5942.5|5944|5941|5947.2|5944.2|5943.7|5940.7|6
1601866800000|2020-10-05 03:00:00|5944.2|5941.2|5945|5942|5947|5944|5943.5|5940.5|2
1601867100000|2020-10-05 03:05:00|5945.2|5942.2|5944.2|5941.2|5945.5|5942.5|5943.5|5940.5|6
1601867400000|2020-10-05 03:10:00|5944|5941|5943.2|5940.2|5945|5942|5943|5940|11
1601867700000|2020-10-05 03:15:00|5943|5940|5944.5|5941.5|5944.7|5941.7|5942.7|5939.7|1
1601868000000|2020-10-05 03:20:00|5942.5|5939.5|5942.2|5939.2|5943.2|5940.2|5942.2|5939.2|6
1601868300000|2020-10-05 03:25:00|5942.5|5939.5|5943|5940|5943|5940|5942.5|5939.5|0
1601868600000|2020-10-05 03:30:00|5944.2|5941.2|5942.7|5939.7|5945|5942|5942.7|5939.7|5
1601868900000|2020-10-05 03:35:00|5943|5940|5943.5|5940.5|5943.7|5940.7|5943|5940|1
1601869200000|2020-10-05 03:40:00|5943.2|5940.2|5941.7|5938.7|5943.2|5940.2|5941.2|5938.2|2
1601869500000|2020-10-05 03:45:00|5942|5939|5942.7|5939.7|5943|5940|5942|5939|0
1601869800000|2020-10-05 03:50:00|5943|5940|5941|5938|5943|5940|5941|5938|2
1601870100000|2020-10-05 03:55:00|5940.7|5937.7|5939|5936|5941|5938|5938.5|5935.5|23
1601870400000|2020-10-05 04:00:00|5938.5|5935.5|5938.2|5935.2|5938.5|5935.5|5938.2|5935.2|12
1601870700000|2020-10-05 04:05:00|5938.5|5935.5|5941|5938|5941.7|5938.7|5938.5|5935.5|13
1601871000000|2020-10-05 04:10:00|5941.2|5938.2|5943.2|5940.2|5943.2|5940.2|5941.2|5938.2|1
1601871300000|2020-10-05 04:15:00|5942.7|5939.7|5944.2|5941.2|5944.7|5941.7|5942.7|5939.7|25
1601871600000|2020-10-05 04:20:00|5944.7|5941.7|5942.7|5939.7|5945|5942|5942.2|5939.2|17
1601871900000|2020-10-05 04:25:00|5943|5940|5942.7|5939.7|5943.5|5940.5|5942.2|5939.2|8
1601872200000|2020-10-05 04:30:00|5943|5940|5945.5|5942.5|5947.7|5944.7|5943|5940|22
1601872500000|2020-10-05 04:35:00|5945.7|5942.7|5946|5943|5946.7|5943.7|5945.7|5942.7|3
1601872800000|2020-10-05 04:40:00|5946.2|5943.2|5944.2|5941.2|5946.2|5943.2|5943.7|5940.7|7
1601873100000|2020-10-05 04:45:00|5944.5|5941.5|5944.7|5941.7|5945.5|5942.5|5944.5|5941.5|8
1601873400000|2020-10-05 04:50:00|5945|5942|5944.7|5941.7|5946.5|5943.5|5944.5|5941.5|12
1601873700000|2020-10-05 04:55:00|5945|5942|5946.7|5943.7|5946.7|5943.7|5944.7|5941.7|6
1601874000000|2020-10-05 05:00:00|5947.2|5944.2|5946|5943|5947.2|5944.2|5945.5|5942.5|4
1601874300000|2020-10-05 05:05:00|5946.7|5943.7|5946.7|5943.7|5949|5946|5946.5|5943.5|20
1601874600000|2020-10-05 05:10:00|5947|5944|5947|5944|5948.5|5945.5|5946.5|5943.5|29
1601874900000|2020-10-05 05:15:00|5947.2|5944.2|5948.5|5945.5|5948.5|5945.5|5947.2|5944.2|26
1601875200000|2020-10-05 05:20:00|5948.2|5945.2|5950.5|5947.5|5950.5|5947.5|5948.2|5945.2|15
1601875500000|2020-10-05 05:25:00|5950.2|5947.2|5951.2|5948.2|5951.2|5948.2|5950|5947|24
1601875800000|2020-10-05 05:30:00|5951.5|5948.5|5949|5946|5953|5950|5948.2|5945.2|53
1601876100000|2020-10-05 05:35:00|5949.7|5946.7|5947.7|5944.7|5949.7|5946.7|5946.5|5943.5|43
1601876400000|2020-10-05 05:40:00|5947.5|5944.5|5947.7|5944.7|5947.7|5944.7|5947.5|5944.5|5
1601876700000|2020-10-05 05:45:00|5948|5945|5951.5|5948.5|5952.5|5949.5|5948|5945|42
1601877000000|2020-10-05 05:50:00|5951.2|5948.2|5951.2|5948.2|5952|5949|5950|5947|17
1601877300000|2020-10-05 05:55:00|5951|5948|5950.5|5947.5|5951.5|5948.5|5950|5947|18
1601877600000|2020-10-05 06:00:00|5951.5|5948.5|5946.2|5944.2|5955.7|5953.7|5943.2|5941.2|299
1601877900000|2020-10-05 06:05:00|5946|5944|5939.7|5937.7|5947.7|5945.7|5936.5|5934.5|183
1601878200000|2020-10-05 06:10:00|5939.5|5937.5|5939.2|5937.2|5941|5939|5937.5|5935.5|80
1601878500000|2020-10-05 06:15:00|5939.5|5937.5|5942.5|5940.5|5943.2|5941.2|5937.7|5935.7|59
1601878800000|2020-10-05 06:20:00|5942.7|5940.7|5943.2|5941.2|5943.2|5941.2|5940.7|5938.7|34
1601879100000|2020-10-05 06:25:00|5943.5|5941.5|5947|5945|5948.2|5946.2|5943.5|5941.5|140
1601879400000|2020-10-05 06:30:00|5947.2|5945.2|5943.7|5941.7|5947.7|5945.7|5943.7|5941.7|103
1601879700000|2020-10-05 06:35:00|5943.5|5941.5|5943|5941|5944.7|5942.7|5939|5937|116
1601880000000|2020-10-05 06:40:00|5943.2|5941.2|5946|5944|5946.5|5944.5|5941.5|5939.5|135
1601880300000|2020-10-05 06:45:00|5946.2|5944.2|5945.2|5943.2|5948.5|5946.5|5945|5943|116
1601880600000|2020-10-05 06:50:00|5945.5|5943.5|5949|5947|5949.2|5947.2|5945.5|5943.5|129
1601880900000|2020-10-05 06:55:00|5948.7|5946.7|5962.7|5960.7|5964.2|5962.2|5948.7|5946.7|941
1601881200000|2020-10-05 07:00:00|5962.2|5961.2|5969.7|5968.7|5977|5976|5953.5|5952.5|3582
1601881500000|2020-10-05 07:05:00|5969.5|5968.5|5965.7|5964.7|5974.5|5973.5|5964|5963|1291
1601881800000|2020-10-05 07:10:00|5965.5|5964.5|5945.5|5944.5|5968|5967|5944.5|5943.5|1144
1601882100000|2020-10-05 07:15:00|5945.2|5944.2|5943.7|5942.7|5953.5|5952.5|5943.2|5942.2|1116
1601882400000|2020-10-05 07:20:00|5943.5|5942.5|5944|5943|5948.2|5947.2|5936|5935|1286
1601882700000|2020-10-05 07:25:00|5944.5|5943.5|5937.7|5936.7|5946|5945|5924|5923|1147
1601883000000|2020-10-05 07:30:00|5938|5937|5943.5|5942.5|5944.7|5943.7|5933.5|5932.5|827
1601883300000|2020-10-05 07:35:00|5943.2|5942.2|5944|5943|5950.7|5949.7|5941.7|5940.7|666
1601883600000|2020-10-05 07:40:00|5943.4|5942.4|5940.1|5939.1|5944.9|5943.9|5934.6|5933.6|605
1601883900000|2020-10-05 07:45:00|5940.4|5939.4|5937.6|5936.6|5942.9|5941.9|5936.9|5935.9|536
1601884200000|2020-10-05 07:50:00|5937.9|5936.9|5929.4|5928.4|5938.4|5937.4|5926.6|5925.6|629
1601884500000|2020-10-05 07:55:00|5929.6|5928.6|5926.1|5925.1|5934.6|5933.6|5923.1|5922.1|589
1601884800000|2020-10-05 08:00:00|5926.4|5925.4|5931.9|5930.9|5933.4|5932.4|5924.9|5923.9|545
1601885100000|2020-10-05 08:05:00|5931.6|5930.6|5926.4|5925.4|5934.4|5933.4|5924.4|5923.4|546
1601885400000|2020-10-05 08:10:00|5926.6|5925.6|5928.9|5927.9|5932.9|5931.9|5925.9|5924.9|612
1601885700000|2020-10-05 08:15:00|5928.4|5927.4|5922.6|5921.6|5930.1|5929.1|5922.1|5921.1|665
1601886000000|2020-10-05 08:20:00|5922.4|5921.4|5921.4|5920.4|5925.1|5924.1|5918.6|5917.6|640
1601886300000|2020-10-05 08:25:00|5921.6|5920.6|5918.6|5917.6|5921.9|5920.9|5916.6|5915.6|408
1601886600000|2020-10-05 08:30:00|5918.4|5917.4|5922.1|5921.1|5923.4|5922.4|5916.1|5915.1|538
1601886900000|2020-10-05 08:35:00|5921.9|5920.9|5926.9|5925.9|5930.1|5929.1|5921.6|5920.6|231
1601887200000|2020-10-05 08:40:00|5926.4|5925.4|5933.1|5932.1|5934.4|5933.4|5926.4|5925.4|265
1601887500000|2020-10-05 08:45:00|5933.4|5932.4|5928.1|5927.1|5933.4|5932.4|5928.1|5927.1|239
1601887800000|2020-10-05 08:50:00|5928.4|5927.4|5929.1|5928.1|5931.6|5930.6|5925.1|5924.1|195
1601888100000|2020-10-05 08:55:00|5929.4|5928.4|5929.6|5928.6|5933.9|5932.9|5927.9|5926.9|202
1601888400000|2020-10-05 09:00:00|5929.9|5928.9|5931.1|5930.1|5931.1|5930.1|5924.4|5923.4|298
1601888700000|2020-10-05 09:05:00|5931.4|5930.4|5931.1|5930.1|5932.9|5931.9|5929.4|5928.4|277
1601889000000|2020-10-05 09:10:00|5930.9|5929.9|5934.4|5933.4|5934.4|5933.4|5927.9|5926.9|357
1601889300000|2020-10-05 09:15:00|5934.1|5933.1|5932.6|5931.6|5936.4|5935.4|5930.9|5929.9|571
1601889600000|2020-10-05 09:20:00|5932.9|5931.9|5937.9|5936.9|5940.1|5939.1|5931.9|5930.9|331
1601889900000|2020-10-05 09:25:00|5938.1|5937.1|5942.9|5941.9|5943.4|5942.4|5937.9|5936.9|408
1601890200000|2020-10-05 09:30:00|5943.1|5942.1|5941.6|5940.6|5943.4|5942.4|5938.4|5937.4|395
1601890500000|2020-10-05 09:35:00|5941.9|5940.9|5944.6|5943.6|5944.6|5943.6|5938.1|5937.1|533
1601890800000|2020-10-05 09:40:00|5944.4|5943.4|5947.1|5946.1|5947.9|5946.9|5944.4|5943.4|362
1601891100000|2020-10-05 09:45:00|5946.9|5945.9|5942.9|5941.9|5947.1|5946.1|5939.6|5938.6|288
1601891400000|2020-10-05 09:50:00|5943.1|5942.1|5940.6|5939.6|5943.1|5942.1|5939.9|5938.9|194
1601891700000|2020-10-05 09:55:00|5940.9|5939.9|5943.4|5942.4|5944.9|5943.9|5940.4|5939.4|241
1601892000000|2020-10-05 10:00:00|5943.1|5942.1|5945.9|5944.9|5946.1|5945.1|5941.4|5940.4|291
1601892300000|2020-10-05 10:05:00|5945.4|5944.4|5942.4|5941.4|5946.9|5945.9|5941.9|5940.9|237
1601892600000|2020-10-05 10:10:00|5942.6|5941.6|5935.9|5934.9|5942.9|5941.9|5935.9|5934.9|259
1601892900000|2020-10-05 10:15:00|5936.1|5935.1|5938.6|5937.6|5941.4|5940.4|5936.1|5935.1|322
1601893200000|2020-10-05 10:20:00|5938.4|5937.4|5944.1|5943.1|5944.4|5943.4|5937.9|5936.9|184
1601893500000|2020-10-05 10:25:00|5943.9|5942.9|5945.4|5944.4|5945.9|5944.9|5942.4|5941.4|317
1601893800000|2020-10-05 10:30:00|5944.6|5943.6|5944.9|5943.9|5945.4|5944.4|5942.4|5941.4|237
1601894100000|2020-10-05 10:35:00|5944.6|5943.6|5944.6|5943.6|5946.9|5945.9|5944.4|5943.4|202
1601894400000|2020-10-05 10:40:00|5944.4|5943.4|5945.4|5944.4|5945.9|5944.9|5942.4|5941.4|222
1601894700000|2020-10-05 10:45:00|5945.1|5944.1|5943.9|5942.9|5945.6|5944.6|5941.9|5940.9|168
1601895000000|2020-10-05 10:50:00|5943.6|5942.6|5943.1|5942.1|5945.9|5944.9|5940.6|5939.6|332
1601895300000|2020-10-05 10:55:00|5942.9|5941.9|5950.1|5949.1|5950.4|5949.4|5942.4|5941.4|522
1601895600000|2020-10-05 11:00:00|5950.4|5949.4|5946.9|5945.9|5951.4|5950.4|5945.9|5944.9|688
1601895900000|2020-10-05 11:05:00|5947.4|5946.4|5954.1|5953.1|5954.9|5953.9|5946.9|5945.9|235
1601896200000|2020-10-05 11:10:00|5953.9|5952.9|5952.6|5951.6|5954.6|5953.6|5950.9|5949.9|208
1601896500000|2020-10-05 11:15:00|5952.9|5951.9|5952.9|5951.9|5953.1|5952.1|5949.9|5948.9|212
1601896800000|2020-10-05 11:20:00|5952.6|5951.6|5949.9|5948.9|5952.6|5951.6|5949.9|5948.9|166
1601897100000|2020-10-05 11:25:00|5949.6|5948.6|5950.4|5949.4|5950.4|5949.4|5948.4|5947.4|188
1601897400000|2020-10-05 11:30:00|5950.1|5949.1|5951.6|5950.6|5955.4|5954.4|5950.1|5949.1|215
1601897700000|2020-10-05 11:35:00|5951.9|5950.9|5952.4|5951.4|5954.4|5953.4|5949.4|5948.4|153
1601898000000|2020-10-05 11:40:00|5952.7|5951.7|5955.2|5954.2|5955.2|5954.2|5951.4|5950.4|148
1601898300000|2020-10-05 11:45:00|5955.4|5954.4|5955.4|5954.4|5958.7|5957.7|5954.2|5953.2|242
1601898600000|2020-10-05 11:50:00|5955.7|5954.7|5952.7|5951.7|5957.4|5956.4|5950.4|5949.4|227
1601898900000|2020-10-05 11:55:00|5952.4|5951.4|5952.2|5951.2|5958.2|5957.2|5952.2|5951.2|281
1601899200000|2020-10-05 12:00:00|5951.9|5950.9|5948.9|5947.9|5952.2|5951.2|5947.2|5946.2|284
1601899500000|2020-10-05 12:05:00|5948.7|5947.7|5951.7|5950.7|5952.7|5951.7|5948.7|5947.7|205
1601899800000|2020-10-05 12:10:00|5951.4|5950.4|5952.7|5951.7|5952.7|5951.7|5948.9|5947.9|271
1601900100000|2020-10-05 12:15:00|5952.4|5951.4|5945.7|5944.7|5952.4|5951.4|5945.7|5944.7|218
1601900400000|2020-10-05 12:20:00|5945.9|5944.9|5945.4|5944.4|5948.7|5947.7|5945.2|5944.2|223
1601900700000|2020-10-05 12:25:00|5945.7|5944.7|5943.7|5942.7|5945.7|5944.7|5943.7|5942.7|139
1601901000000|2020-10-05 12:30:00|5943.2|5942.2|5944.4|5943.4|5945.2|5944.2|5941.7|5940.7|402
1601901300000|2020-10-05 12:35:00|5944.2|5943.2|5943.2|5942.2|5945.2|5944.2|5941.2|5940.2|366
1601901600000|2020-10-05 12:40:00|5942.9|5941.9|5941.4|5940.4|5944.2|5943.2|5939.9|5938.9|251
1601901900000|2020-10-05 12:45:00|5941.2|5940.2|5943.4|5942.4|5943.9|5942.9|5941.2|5940.2|219
1601902200000|2020-10-05 12:50:00|5943.7|5942.7|5943.2|5942.2|5944.2|5943.2|5940.2|5939.2|261
1601902500000|2020-10-05 12:55:00|5943.7|5942.7|5943.9|5942.9|5945.4|5944.4|5942.4|5941.4|221
1601902800000|2020-10-05 13:00:00|5943.7|5942.7|5943.2|5942.2|5945.2|5944.2|5941.7|5940.7|333
1601903100000|2020-10-05 13:05:00|5942.9|5941.9|5936.2|5935.2|5943.2|5942.2|5934.7|5933.7|565
1601903400000|2020-10-05 13:10:00|5935.9|5934.9|5939.2|5938.2|5939.4|5938.4|5935.7|5934.7|714
1601903700000|2020-10-05 13:15:00|5939.4|5938.4|5938.7|5937.7|5940.2|5939.2|5937.7|5936.7|323
1601904000000|2020-10-05 13:20:00|5938.2|5937.2|5929.9|5928.9|5938.2|5937.2|5928.9|5927.9|867
1601904300000|2020-10-05 13:25:00|5930.2|5929.2|5925.7|5924.7|5930.2|5929.2|5925.2|5924.2|477
1601904600000|2020-10-05 13:30:00|5926.2|5925.2|5938.4|5937.4|5943.2|5942.2|5926.2|5925.2|972
1601904900000|2020-10-05 13:35:00|5938.2|5937.2|5937.7|5936.7|5942.4|5941.4|5935.2|5934.2|680
1601905200000|2020-10-05 13:40:00|5937.4|5936.4|5942.2|5941.2|5942.2|5941.2|5935.2|5934.2|578
1601905500000|2020-10-05 13:45:00|5941.7|5940.7|5937.9|5936.9|5943.2|5942.2|5936.7|5935.7|615
1601905800000|2020-10-05 13:50:00|5938.2|5937.2|5934.9|5933.9|5939.2|5938.2|5934.2|5933.2|688
1601906100000|2020-10-05 13:55:00|5935.2|5934.2|5932.2|5931.2|5937.4|5936.4|5931.4|5930.4|461
1601906400000|2020-10-05 14:00:00|5931.9|5930.9|5932.4|5931.4|5934.7|5933.7|5927.2|5926.2|1272
1601906700000|2020-10-05 14:05:00|5932.7|5931.7|5946.4|5945.4|5946.4|5945.4|5932.7|5931.7|805
1601907000000|2020-10-05 14:10:00|5946.6|5945.6|5941.9|5940.9|5947.9|5946.9|5941.4|5940.4|698
1601907300000|2020-10-05 14:15:00|5942.1|5941.1|5944.6|5943.6|5947.6|5946.6|5941.9|5940.9|662
1601907600000|2020-10-05 14:20:00|5944.4|5943.4|5944.4|5943.4|5946.1|5945.1|5940.4|5939.4|469
1601907900000|2020-10-05 14:25:00|5944.9|5943.9|5942.1|5941.1|5947.9|5946.9|5939.9|5938.9|618
1601908200000|2020-10-05 14:30:00|5941.9|5940.9|5948.4|5947.4|5948.9|5947.9|5941.9|5940.9|735
1601908500000|2020-10-05 14:35:00|5948.6|5947.6|5947.1|5946.1|5949.9|5948.9|5941.1|5940.1|538
1601908800000|2020-10-05 14:40:00|5947.4|5946.4|5946.1|5945.1|5948.4|5947.4|5944.9|5943.9|500
1601909100000|2020-10-05 14:45:00|5945.9|5944.9|5950.9|5949.9|5951.4|5950.4|5944.6|5943.6|480
1601909400000|2020-10-05 14:50:00|5951.1|5950.1|5950.4|5949.4|5952.9|5951.9|5948.1|5947.1|523
1601909700000|2020-10-05 14:55:00|5950.9|5949.9|5952.4|5951.4|5953.4|5952.4|5949.4|5948.4|578
1601910000000|2020-10-05 15:00:00|5951.9|5950.9|5951.4|5950.4|5953.1|5952.1|5947.6|5946.6|539
1601910300000|2020-10-05 15:05:00|5951.6|5950.6|5944.1|5943.1|5952.4|5951.4|5943.4|5942.4|937
1601910600000|2020-10-05 15:10:00|5943.9|5942.9|5943.4|5942.4|5944.9|5943.9|5941.4|5940.4|560
1601910900000|2020-10-05 15:15:00|5943.6|5942.6|5948.6|5947.6|5949.6|5948.6|5943.4|5942.4|603
1601911200000|2020-10-05 15:20:00|5948.4|5947.4|5947.9|5946.9|5949.9|5948.9|5947.4|5946.4|753
1601911500000|2020-10-05 15:25:00|5947.6|5946.6|5949.9|5947.9|5951.9|5950.9|5944.4|5943.4|3109
1601911800000|2020-10-05 15:30:00|5951.1|5949.1|5945.4|5943.4|5951.9|5949.9|5944.9|5942.9|3259
1601912100000|2020-10-05 15:35:00|5945.6|5943.6|5942.9|5940.9|5947.4|5945.4|5942.4|5940.4|1458
1601912400000|2020-10-05 15:40:00|5942.6|5940.6|5941.4|5939.4|5943.6|5941.6|5940.6|5938.6|531
1601912700000|2020-10-05 15:45:00|5941.6|5939.6|5942.6|5940.6|5943.1|5941.1|5939.9|5937.9|440
1601913000000|2020-10-05 15:50:00|5943.1|5941.1|5939.4|5937.4|5943.1|5941.1|5939.4|5937.4|231
1601913300000|2020-10-05 15:55:00|5939.6|5937.6|5941.4|5939.4|5942.4|5940.4|5938.9|5936.9|234
1601913600000|2020-10-05 16:00:00|5941.1|5939.1|5937.9|5935.9|5941.4|5939.4|5937.9|5935.9|304
1601913900000|2020-10-05 16:05:00|5938.1|5936.1|5935.4|5933.4|5938.4|5936.4|5935.4|5933.4|170
1601914200000|2020-10-05 16:10:00|5935.1|5933.1|5938.9|5936.9|5938.9|5936.9|5935.1|5933.1|194
1601914500000|2020-10-05 16:15:00|5939.1|5937.1|5939.9|5937.9|5940.4|5938.4|5938.6|5936.6|95
1601914800000|2020-10-05 16:20:00|5940.1|5938.1|5940.4|5938.4|5940.4|5938.4|5938.4|5936.4|98
1601915100000|2020-10-05 16:25:00|5940.1|5938.1|5940.9|5938.9|5941.6|5939.6|5939.4|5937.4|79
1601915400000|2020-10-05 16:30:00|5941.4|5939.4|5940.6|5938.6|5941.9|5939.9|5940.4|5938.4|71
1601915700000|2020-10-05 16:35:00|5940.9|5938.9|5941.9|5939.9|5941.9|5939.9|5939.9|5937.9|63
1601916000000|2020-10-05 16:40:00|5942.1|5940.1|5942.1|5940.1|5942.4|5940.4|5941.4|5939.4|54
1601916300000|2020-10-05 16:45:00|5941.9|5939.9|5942.4|5940.4|5942.4|5940.4|5940.9|5938.9|51
1601916600000|2020-10-05 16:50:00|5942.6|5940.6|5941.9|5939.9|5943.4|5941.4|5941.6|5939.6|117
1601916900000|2020-10-05 16:55:00|5942.1|5940.1|5941.9|5939.9|5943.1|5941.1|5941.6|5939.6|144
1601917200000|2020-10-05 17:00:00|5941.6|5939.6|5939.4|5937.4|5943.1|5941.1|5938.9|5936.9|53
1601917500000|2020-10-05 17:05:00|5939.6|5937.6|5940.1|5938.1|5940.6|5938.6|5937.9|5935.9|49
1601917800000|2020-10-05 17:10:00|5940.4|5938.4|5941.4|5939.4|5941.9|5939.9|5940.4|5938.4|43
1601918100000|2020-10-05 17:15:00|5941.1|5939.1|5940.6|5938.6|5941.4|5939.4|5939.9|5937.9|31
1601918400000|2020-10-05 17:20:00|5940.9|5938.9|5938.6|5936.6|5940.9|5938.9|5937.6|5935.6|33
1601918700000|2020-10-05 17:25:00|5938.9|5936.9|5939.6|5937.6|5940.4|5938.4|5938.9|5936.9|36
1601919000000|2020-10-05 17:30:00|5939.4|5937.4|5938.9|5936.9|5940.4|5938.4|5937.9|5935.9|60
1601919300000|2020-10-05 17:35:00|5939.1|5937.1|5940.9|5938.9|5941.1|5939.1|5938.9|5936.9|51
1601919600000|2020-10-05 17:40:00|5940.6|5938.6|5941.9|5939.9|5942.4|5940.4|5940.4|5938.4|49
1601919900000|2020-10-05 17:45:00|5941.6|5939.6|5939.6|5937.6|5941.6|5939.6|5938.4|5936.4|46
1601920200000|2020-10-05 17:50:00|5939.9|5937.9|5939.1|5937.1|5939.9|5937.9|5937.9|5935.9|72
1601920500000|2020-10-05 17:55:00|5938.9|5936.9|5938.6|5936.6|5939.6|5937.6|5936.6|5934.6|83
1601920800000|2020-10-05 18:00:00|5938.4|5936.4|5935.6|5933.6|5938.6|5936.6|5934.9|5932.9|58
1601921100000|2020-10-05 18:05:00|5935.9|5933.9|5934.6|5932.6|5936.4|5934.4|5934.6|5932.6|27
1601921400000|2020-10-05 18:10:00|5934.9|5932.9|5936.6|5934.6|5937.1|5935.1|5934.6|5932.6|20
1601921700000|2020-10-05 18:15:00|5936.4|5934.4|5938.6|5936.6|5939.1|5937.1|5936.1|5934.1|29
1601922000000|2020-10-05 18:20:00|5938.9|5936.9|5940.1|5938.1|5940.6|5938.6|5938.6|5936.6|31
1601922300000|2020-10-05 18:25:00|5939.9|5937.9|5939.1|5937.1|5940.1|5938.1|5937.6|5935.6|46
1601922600000|2020-10-05 18:30:00|5939.4|5937.4|5939.1|5937.1|5940.9|5938.9|5938.4|5936.4|88
1601922900000|2020-10-05 18:35:00|5939.4|5937.4|5941.9|5939.9|5942.4|5940.4|5938.9|5936.9|91
1601923200000|2020-10-05 18:40:00|5941.6|5939.6|5941.1|5939.1|5942.4|5940.4|5940.9|5938.9|54
1601923500000|2020-10-05 18:45:00|5940.9|5938.9|5939.9|5937.9|5941.9|5939.9|5939.6|5937.6|39
1601923800000|2020-10-05 18:50:00|5939.6|5937.6|5942.6|5940.6|5942.9|5940.9|5939.6|5937.6|69
1601924100000|2020-10-05 18:55:00|5942.9|5940.9|5947.4|5945.4|5947.4|5945.4|5941.9|5939.9|100
1601924400000|2020-10-05 19:00:00|5947.6|5945.6|5947.4|5945.4|5947.6|5945.6|5944.1|5942.1|119
1601924700000|2020-10-05 19:05:00|5947.1|5945.1|5948.9|5946.9|5948.9|5946.9|5946.1|5944.1|67
1601925000000|2020-10-05 19:10:00|5948.6|5946.6|5950.6|5948.6|5952.9|5950.9|5948.4|5946.4|135
1601925300000|2020-10-05 19:15:00|5950.4|5948.4|5953.6|5951.6|5956.1|5954.1|5950.4|5948.4|206
1601925600000|2020-10-05 19:20:00|5953.9|5951.9|5954.1|5952.1|5954.6|5952.6|5953.1|5951.1|62
1601925900000|2020-10-05 19:25:00|5954.4|5952.4|5957.1|5955.1|5958.6|5956.6|5953.6|5951.6|156
1601926200000|2020-10-05 19:30:00|5956.9|5954.9|5957.1|5955.1|5959.6|5957.6|5956.1|5954.1|75
1601926500000|2020-10-05 19:35:00|5957.4|5955.4|5958.6|5956.6|5961.1|5959.1|5955.4|5953.4|133
1601926800000|2020-10-05 19:40:00|5958.9|5956.9|5958.1|5956.1|5961.1|5959.1|5958.1|5956.1|51
1601927100000|2020-10-05 19:45:00|5958.4|5956.4|5960.1|5958.1|5960.4|5958.4|5958.1|5956.1|77
1601927400000|2020-10-05 19:50:00|5960.6|5958.6|5961.9|5959.9|5962.9|5960.9|5959.9|5957.9|288
1601927700000|2020-10-05 19:55:00|5961.6|5959.6|5962.5|5958.5|5964.9|5962.9|5959.1|5957.1|388
1601928000000|2020-10-05 20:00:00|5962.9|5958.9|5956.8|5952.8|5963.6|5959.6|5955.9|5951.9|0
1601928300000|2020-10-05 20:05:00|5957.2|5953.2|5956.8|5952.8|5959.3|5955.3|5955.8|5951.8|0
1601928600000|2020-10-05 20:10:00|5956.5|5952.5|5955.3|5951.3|5957.2|5953.2|5953.6|5949.6|0
1601928900000|2020-10-05 20:15:00|5955.2|5951.2|5955.5|5951.5|5955.9|5951.9|5955.1|5951.1|0
1601929200000|2020-10-05 20:20:00|5955.1|5951.1|5955.5|5951.5|5955.5|5951.5|5955.1|5951.1|0
1601929500000|2020-10-05 20:25:00|5955.4|5951.4|5955.4|5951.4|5955.5|5951.5|5955|5951|0
1601929800000|2020-10-05 20:30:00|5955.8|5951.8|5956.3|5952.3|5957.1|5953.1|5954.5|5950.5|0
1601930100000|2020-10-05 20:35:00|5956.6|5952.6|5956.6|5952.6|5957.3|5953.3|5955.9|5951.9|0
1601930400000|2020-10-05 20:40:00|5956.2|5952.2|5956.3|5952.3|5957|5953|5956.2|5952.2|0
1601930700000|2020-10-05 20:45:00|5956.6|5952.6|5956.7|5952.7|5957.3|5953.3|5956.3|5952.3|0
1601931000000|2020-10-05 20:50:00|5956.3|5952.3|5955.2|5951.2|5956.7|5952.7|5955.2|5951.2|0
1601931300000|2020-10-05 20:55:00|5955.5|5951.5|5955.9|5951.9|5956.6|5952.6|5954.7|5950.7|0
1601931600000|2020-10-05 21:00:00|5956|5952|5956.3|5952.3|5956.3|5952.3|5956|5952|0
1601931900000|2020-10-05 21:05:00|5956.2|5952.2|5955.8|5951.8|5956.2|5952.2|5955.8|5951.8|0
1601932200000|2020-10-05 21:10:00|5955.7|5951.7|5955.8|5951.8|5956|5952|5955.3|5951.3|0
1601932500000|2020-10-05 21:15:00|5955.6|5951.6|5956.3|5952.3|5956.3|5952.3|5955.6|5951.6|0
1601932800000|2020-10-05 21:20:00|5956.7|5952.7|5956.5|5952.5|5956.7|5952.7|5956|5952|0
1601933100000|2020-10-05 21:25:00|5956.4|5952.4|5956.7|5952.7|5956.7|5952.7|5956.1|5952.1|0
1601933400000|2020-10-05 21:30:00|5956.8|5952.8|5958.2|5954.2|5958.2|5954.2|5956.4|5952.4|0
1601933700000|2020-10-05 21:35:00|5958.1|5954.1|5958.1|5954.1|5958.3|5954.3|5958.1|5954.1|0
1601934000000|2020-10-05 21:40:00|5957.7|5953.7|5957.7|5953.7|5957.9|5953.9|5956.7|5952.7|0
1601934300000|2020-10-05 21:45:00|5957.8|5953.8|5956.8|5952.8|5958.1|5954.1|5956.8|5952.8|0
1601934600000|2020-10-05 21:50:00|5956.9|5952.9|5957.1|5953.1|5957.4|5953.4|5956.8|5952.8|0
1601934900000|2020-10-05 21:55:00|5956.9|5952.9|5956.8|5952.8|5957.2|5953.2|5956.6|5952.6|0
1601935200000|2020-10-05 22:00:00|5957.6|5953.6|5959.6|5955.6|5960.2|5956.2|5956.9|5952.9|0
1601935500000|2020-10-05 22:05:00|5959.9|5955.9|5959|5955|5960.3|5956.3|5958.6|5954.6|0
1601935800000|2020-10-05 22:10:00|5959.7|5955.7|5960.3|5956.3|5960.4|5956.4|5959.3|5955.3|0
1601936100000|2020-10-05 22:15:00|5960.7|5956.7|5961.6|5957.6|5962|5958|5960.3|5956.3|0
1601936400000|2020-10-05 22:20:00|5961.8|5957.8|5961.2|5957.2|5961.8|5957.8|5960.9|5956.9|0
1601936700000|2020-10-05 22:25:00|5961.4|5957.4|5960.1|5956.1|5961.4|5957.4|5960.1|5956.1|0
1601937000000|2020-10-05 22:30:00|5960.4|5956.4|5961.5|5957.5|5962|5958|5960.4|5956.4|0
1601937300000|2020-10-05 22:35:00|5961.3|5957.3|5961.9|5957.9|5961.9|5957.9|5960.8|5956.8|0
1601937600000|2020-10-05 22:40:00|5961.5|5957.5|5961.5|5957.5|5961.9|5957.9|5960.8|5956.8|0
1601937900000|2020-10-05 22:45:00|5961.6|5957.6|5961|5957|5961.9|5957.9|5961|5957|0
1601938200000|2020-10-05 22:50:00|5960.9|5956.9|5960.9|5956.9|5961|5957|5960.6|5956.6|0
1601938500000|2020-10-05 22:55:00|5961.3|5957.3|5959.6|5955.6|5961.3|5957.3|5959.6|5955.6|0
1601938800000|2020-10-05 23:00:00|5959.9|5955.9|5952.7|5948.7|5960.3|5956.3|5951.3|5947.3|0
1601939100000|2020-10-05 23:05:00|5953|5949|5949|5945|5954|5950|5947.4|5943.4|0
1601939400000|2020-10-05 23:10:00|5948.8|5944.8|5950.2|5946.2|5953.1|5949.1|5948.8|5944.8|0
1601939700000|2020-10-05 23:15:00|5950.4|5946.4|5953.7|5949.7|5955.1|5951.1|5949.1|5945.1|0
1601940000000|2020-10-05 23:20:00|5953.9|5949.9|5953.8|5949.8|5954.6|5950.6|5953.3|5949.3|0
1601940300000|2020-10-05 23:25:00|5953.6|5949.6|5954.3|5950.3|5955.1|5951.1|5952.9|5948.9|0
1601940600000|2020-10-05 23:30:00|5954|5950|5953.4|5949.4|5954.7|5950.7|5953.3|5949.3|0
1601940900000|2020-10-05 23:35:00|5953.3|5949.3|5954.5|5950.5|5954.7|5950.7|5953.3|5949.3|0
1601941200000|2020-10-05 23:40:00|5954.3|5950.3|5949.1|5945.1|5955.4|5951.4|5948.9|5944.9|0
1601941500000|2020-10-05 23:45:00|5949.5|5945.5|5953.5|5949.5|5954.9|5950.9|5947|5943|0
1601941800000|2020-10-05 23:50:00|5953.7|5949.7|5955.2|5951.2|5956.3|5952.3|5951.4|5947.4|0
1601942100000|2020-10-05 23:55:00|5955|5951|5955.5|5951.5|5955.5|5951.5|5953.1|5949.1|0
1601942400000|2020-10-06 00:00:00|5955.9|5951.9|5948.9|5945.9|5956.6|5952.6|5943.6|5940.6|139
1601942700000|2020-10-06 00:05:00|5948.1|5945.1|5949.6|5946.6|5949.6|5946.6|5946.4|5943.4|23
1601943000000|2020-10-06 00:10:00|5949.9|5946.9|5942.9|5939.9|5949.9|5946.9|5942.9|5939.9|76
1601943300000|2020-10-06 00:15:00|5943.4|5940.4|5946.9|5943.9|5950.1|5947.1|5943.4|5940.4|110
1601943600000|2020-10-06 00:20:00|5946.6|5943.6|5946.4|5943.4|5947.1|5944.1|5943.6|5940.6|17
1601943900000|2020-10-06 00:25:00|5946.1|5943.1|5943.4|5940.4|5946.1|5943.1|5942.4|5939.4|10
1601944200000|2020-10-06 00:30:00|5943.1|5940.1|5941.6|5938.6|5943.4|5940.4|5940.9|5937.9|9
1601944500000|2020-10-06 00:35:00|5941.9|5938.9|5936.9|5933.9|5944.1|5941.1|5936.1|5933.1|6
1601944800000|2020-10-06 00:40:00|5937.1|5934.1|5940.6|5937.6|5940.6|5937.6|5936.9|5933.9|7
1601945100000|2020-10-06 00:45:00|5940.9|5937.9|5943.4|5940.4|5944.6|5941.6|5938.1|5935.1|9
1601945400000|2020-10-06 00:50:00|5943.6|5940.6|5943.4|5940.4|5946.1|5943.1|5942.9|5939.9|6
1601945700000|2020-10-06 00:55:00|5943.6|5940.6|5949.1|5946.1|5949.6|5946.6|5942.9|5939.9|2
1601946000000|2020-10-06 01:00:00|5949.4|5946.4|5945.9|5942.9|5949.4|5946.4|5945.1|5942.1|4
1601946300000|2020-10-06 01:05:00|5946.1|5943.1|5948.9|5945.9|5950.6|5947.6|5946.1|5943.1|4
1601946600000|2020-10-06 01:10:00|5948.6|5945.6|5948.9|5945.9|5952.6|5949.6|5948.4|5945.4|28
1601946900000|2020-10-06 01:15:00|5948.6|5945.6|5950.4|5947.4|5951.4|5948.4|5947.1|5944.1|3
1601947200000|2020-10-06 01:20:00|5950.6|5947.6|5948.9|5945.9|5950.9|5947.9|5948.1|5945.1|8
1601947500000|2020-10-06 01:25:00|5948.6|5945.6|5947.1|5944.1|5950.1|5947.1|5946.1|5943.1|8
1601947800000|2020-10-06 01:30:00|5947.4|5944.4|5947.1|5944.1|5947.9|5944.9|5944.4|5941.4|6
1601948100000|2020-10-06 01:35:00|5946.9|5943.9|5946.9|5943.9|5947.1|5944.1|5945.9|5942.9|3
1601948400000|2020-10-06 01:40:00|5947.1|5944.1|5950.9|5947.9|5951.1|5948.1|5947.1|5944.1|4
1601948700000|2020-10-06 01:45:00|5951.4|5948.4|5953.6|5950.6|5953.6|5950.6|5951.1|5948.1|6
1601949000000|2020-10-06 01:50:00|5954.1|5951.1|5955.4|5952.4|5956.4|5953.4|5953.9|5950.9|12
1601949300000|2020-10-06 01:55:00|5955.6|5952.6|5955.1|5952.1|5956.6|5953.6|5955.1|5952.1|4
1601949600000|2020-10-06 02:00:00|5955.4|5952.4|5955.9|5952.9|5955.9|5952.9|5955.4|5952.4|3
1601949900000|2020-10-06 02:05:00|5956.1|5953.1|5956.9|5953.9|5957.4|5954.4|5956.1|5953.1|4
1601950200000|2020-10-06 02:10:00|5957.1|5954.1|5956.9|5953.9|5957.4|5954.4|5956.9|5953.9|3
1601950500000|2020-10-06 02:15:00|5957.1|5954.1|5958.9|5955.9|5960.1|5957.1|5957.1|5954.1|4
1601950800000|2020-10-06 02:20:00|5958.6|5955.6|5958.6|5955.6|5961.6|5958.6|5958.4|5955.4|7
1601951100000|2020-10-06 02:25:00|5958.9|5955.9|5955.9|5952.9|5959.1|5956.1|5955.4|5952.4|6
1601951400000|2020-10-06 02:30:00|5956.1|5953.1|5955.1|5952.1|5956.6|5953.6|5954.6|5951.6|2
1601951700000|2020-10-06 02:35:00|5955.6|5952.6|5954.1|5951.1|5955.6|5952.6|5953.4|5950.4|3
1601952000000|2020-10-06 02:40:00|5953.9|5950.9|5953.6|5950.6|5953.9|5950.9|5953.6|5950.6|1
1601952300000|2020-10-06 02:45:00|5953.4|5950.4|5954.4|5951.4|5954.4|5951.4|5953.1|5950.1|3
1601952600000|2020-10-06 02:50:00|5954.6|5951.6|5952.6|5949.6|5954.6|5951.6|5952.6|5949.6|6
1601952900000|2020-10-06 02:55:00|5952.9|5949.9|5952.4|5949.4|5952.9|5949.9|5949.9|5946.9|4
1601953200000|2020-10-06 03:00:00|5952.6|5949.6|5951.4|5948.4|5952.9|5949.9|5951.4|5948.4|3
1601953500000|2020-10-06 03:05:00|5951.6|5948.6|5951.4|5948.4|5951.6|5948.6|5950.9|5947.9|2
1601953800000|2020-10-06 03:10:00|5951.6|5948.6|5953.4|5950.4|5953.9|5950.9|5951.6|5948.6|4
1601954100000|2020-10-06 03:15:00|5953.6|5950.6|5958.6|5955.6|5958.6|5955.6|5953.6|5950.6|5
1601954400000|2020-10-06 03:20:00|5959.1|5956.1|5960.4|5957.4|5960.6|5957.6|5958.9|5955.9|3
1601954700000|2020-10-06 03:25:00|5960.1|5957.1|5961.1|5958.1|5961.6|5958.6|5960.1|5957.1|3
1601955000000|2020-10-06 03:30:00|5961.4|5958.4|5959.6|5956.6|5964.4|5961.4|5958.9|5955.9|16
1601955300000|2020-10-06 03:35:00|5959.4|5956.4|5959.6|5956.6|5960.1|5957.1|5959.4|5956.4|2
1601955600000|2020-10-06 03:40:00|5959.9|5956.9|5960.6|5957.6|5960.9|5957.9|5959.9|5956.9|3
1601955900000|2020-10-06 03:45:00|5960.9|5957.9|5960.1|5957.1|5962.9|5959.9|5959.6|5956.6|4
1601956200000|2020-10-06 03:50:00|5959.9|5956.9|5959.9|5956.9|5959.9|5956.9|5959.9|5956.9|1
1601956500000|2020-10-06 03:55:00|5960.1|5957.1|5960.1|5957.1|5960.1|5957.1|5959.9|5956.9|3
1601956800000|2020-10-06 04:00:00|5960.4|5957.4|5960.1|5957.1|5960.9|5957.9|5959.9|5956.9|3
1601957100000|2020-10-06 04:05:00|5960.4|5957.4|5960.4|5957.4|5960.4|5957.4|5960.1|5957.1|1
1601957400000|2020-10-06 04:10:00|5960.9|5957.9|5961.4|5958.4|5962.6|5959.6|5960.9|5957.9|6
1601957700000|2020-10-06 04:15:00|5961.1|5958.1|5960.4|5957.4|5961.1|5958.1|5960.1|5957.1|6
1601958000000|2020-10-06 04:20:00|5959.9|5956.9|5958.1|5955.1|5959.9|5956.9|5956.1|5953.1|14
1601958300000|2020-10-06 04:25:00|5958.4|5955.4|5958.9|5955.9|5959.4|5956.4|5958.4|5955.4|3
1601958600000|2020-10-06 04:30:00|5959.4|5956.4|5959.6|5956.6|5961.9|5958.9|5959.4|5956.4|8
1601958900000|2020-10-06 04:35:00|5959.9|5956.9|5960.4|5957.4|5960.6|5957.6|5959.6|5956.6|3
1601959200000|2020-10-06 04:40:00|5960.6|5957.6|5960.1|5957.1|5961.6|5958.6|5959.6|5956.6|7
1601959500000|2020-10-06 04:45:00|5959.9|5956.9|5958.1|5955.1|5959.9|5956.9|5958.1|5955.1|5
1601959800000|2020-10-06 04:50:00|5958.6|5955.6|5957.1|5954.1|5958.6|5955.6|5956.9|5953.9|11
1601960100000|2020-10-06 04:55:00|5956.9|5953.9|5958.9|5955.9|5959.6|5956.6|5956.9|5953.9|8
1601960400000|2020-10-06 05:00:00|5958.6|5955.6|5958.9|5955.9|5958.9|5955.9|5956.9|5953.9|3
1601960700000|2020-10-06 05:05:00|5959.1|5956.1|5956.4|5953.4|5959.9|5956.9|5954.4|5951.4|22
1601961000000|2020-10-06 05:10:00|||||||||1
1601961300000|2020-10-06 05:15:00|5956.6|5953.6|5956.9|5953.9|5957.1|5954.1|5956.6|5953.6|4
1601961600000|2020-10-06 05:20:00|5957.1|5954.1|5955.1|5952.1|5957.6|5954.6|5952.9|5949.9|10
1601961900000|2020-10-06 05:25:00|5955.4|5952.4|5955.1|5952.1|5956.6|5953.6|5955.1|5952.1|6
1601962200000|2020-10-06 05:30:00|5954.9|5951.9|5954.6|5951.6|5954.9|5951.9|5954.6|5951.6|3
1601962500000|2020-10-06 05:35:00|5954.9|5951.9|5955.9|5952.9|5955.9|5952.9|5954.6|5951.6|3
1601962800000|2020-10-06 05:40:00|5956.1|5953.1|5957.4|5954.4|5957.4|5954.4|5955.9|5952.9|3
1601963100000|2020-10-06 05:45:00|5957.6|5954.6|5958.1|5955.1|5958.1|5955.1|5957.4|5954.4|1
1601963400000|2020-10-06 05:50:00|5957.9|5954.9|5956.4|5953.4|5958.1|5955.1|5955.1|5952.1|44
1601963700000|2020-10-06 05:55:00|5956.9|5953.9|5957.9|5954.9|5958.9|5955.9|5956.4|5953.4|15
1601964000000|2020-10-06 06:00:00|5957.6|5954.6|5951.6|5949.6|5958.1|5955.6|5949.4|5947.4|108
1601964300000|2020-10-06 06:05:00|5951.4|5949.4|5950.1|5948.1|5953.1|5951.1|5949.9|5947.9|68
1601964600000|2020-10-06 06:10:00|5949.9|5947.9|5947.6|5945.6|5951.1|5949.1|5946.1|5944.1|103
1601964900000|2020-10-06 06:15:00|5947.9|5945.9|5947.6|5945.6|5949.9|5947.9|5946.4|5944.4|75
1601965200000|2020-10-06 06:20:00|5947.4|5945.4|5948.6|5946.6|5949.1|5947.1|5945.1|5943.1|91
1601965500000|2020-10-06 06:25:00|5948.9|5946.9|5949.6|5947.6|5950.4|5948.4|5948.4|5946.4|23
1601965800000|2020-10-06 06:30:00|5949.4|5947.4|5947.4|5945.4|5950.1|5948.1|5946.6|5944.6|78
1601966100000|2020-10-06 06:35:00|5946.9|5944.9|5944.6|5942.6|5946.9|5944.9|5942.1|5940.1|113
1601966400000|2020-10-06 06:40:00|5944.4|5942.4|5945.6|5943.6|5945.6|5943.6|5943.6|5941.6|19
1601966700000|2020-10-06 06:45:00|5945.9|5943.9|5947.1|5945.1|5948.6|5946.6|5945.6|5943.6|35
1601967000000|2020-10-06 06:50:00|5946.9|5944.9|5948.1|5946.1|5948.6|5946.6|5946.6|5944.6|63
1601967300000|2020-10-06 06:55:00|5948.4|5946.4|5953.9|5951.9|5954.6|5952.6|5948.1|5946.1|166
1601967600000|2020-10-06 07:00:00|5953.4|5952.4|5935.4|5934.4|5955.6|5954.6|5935.1|5934.1|2291
1601967900000|2020-10-06 07:05:00|5935.1|5934.1|5948.4|5947.4|5952.1|5951.1|5932.1|5931.1|1322
1601968200000|2020-10-06 07:10:00|5948.1|5947.1|5935.9|5934.9|5948.4|5947.4|5933.1|5932.1|1040
1601968500000|2020-10-06 07:15:00|5935.6|5934.6|5929.4|5928.4|5936.9|5935.9|5920.6|5919.6|1209
1601968800000|2020-10-06 07:20:00|5929.1|5928.1|5931.4|5930.4|5933.1|5932.1|5921.6|5920.6|683
1601969100000|2020-10-06 07:25:00|5931.6|5930.6|5922.6|5921.6|5931.9|5930.9|5920.1|5919.1|649
1601969400000|2020-10-06 07:30:00|5922.4|5921.4|5916.6|5915.6|5922.4|5921.4|5909.4|5908.4|1190
1601969700000|2020-10-06 07:35:00|5916.4|5915.4|5916.4|5915.4|5918.4|5917.4|5910.9|5909.9|722
1601970000000|2020-10-06 07:40:00|5918.1|5917.1|5915.1|5914.1|5921.6|5920.6|5910.6|5909.6|824
1601970300000|2020-10-06 07:45:00|5914.8|5913.8|5911.6|5910.6|5915.1|5914.1|5910.1|5909.1|522
1601970600000|2020-10-06 07:50:00|5911.3|5910.3|5914.6|5913.6|5914.8|5913.8|5909.1|5908.1|561
1601970900000|2020-10-06 07:55:00|5914.3|5913.3|5921.8|5920.8|5921.8|5920.8|5913.8|5912.8|458
1601971200000|2020-10-06 08:00:00|5921.6|5920.6|5908.3|5907.3|5923.3|5922.3|5908.3|5907.3|588
1601971500000|2020-10-06 08:05:00|5908.6|5907.6|5908.1|5907.1|5910.6|5909.6|5905.1|5904.1|588
1601971800000|2020-10-06 08:10:00|5907.8|5906.8|5910.1|5909.1|5912.6|5911.6|5906.8|5905.8|645
1601972100000|2020-10-06 08:15:00|5909.1|5908.1|5913.6|5912.6|5915.1|5914.1|5908.6|5907.6|480
1601972400000|2020-10-06 08:20:00|5913.3|5912.3|5915.6|5914.6|5917.1|5916.1|5908.8|5907.8|482
1601972700000|2020-10-06 08:25:00|5915.3|5914.3|5917.1|5916.1|5917.3|5916.3|5910.6|5909.6|333
1601973000000|2020-10-06 08:30:00|5916.6|5915.6|5918.3|5917.3|5919.1|5918.1|5913.3|5912.3|471
1601973300000|2020-10-06 08:35:00|5918.6|5917.6|5911.8|5910.8|5919.3|5918.3|5911.6|5910.6|360
1601973600000|2020-10-06 08:40:00|5911.6|5910.6|5908.1|5907.1|5911.8|5910.8|5903.3|5902.3|376
1601973900000|2020-10-06 08:45:00|5907.6|5906.6|5908.8|5907.8|5910.1|5909.1|5906.1|5905.1|279
1601974200000|2020-10-06 08:50:00|5909.1|5908.1|5912.6|5911.6|5913.1|5912.1|5908.8|5907.8|403
1601974500000|2020-10-06 08:55:00|5912.3|5911.3|5912.1|5911.1|5912.3|5911.3|5905.8|5904.8|268
1601974800000|2020-10-06 09:00:00|5911.8|5910.8|5911.3|5910.3|5911.8|5910.8|5906.6|5905.6|296
1601975100000|2020-10-06 09:05:00|5911.6|5910.6|5913.6|5912.6|5913.8|5912.8|5909.1|5908.1|211
1601975400000|2020-10-06 09:10:00|5913.8|5912.8|5914.8|5913.8|5915.3|5914.3|5912.3|5911.3|170
1601975700000|2020-10-06 09:15:00|5914.6|5913.6|5911.3|5910.3|5915.1|5914.1|5910.8|5909.8|173
1601976000000|2020-10-06 09:20:00|5911.1|5910.1|5909.8|5908.8|5911.3|5910.3|5907.6|5906.6|194
1601976300000|2020-10-06 09:25:00|5909.6|5908.6|5914.1|5913.1|5914.3|5913.3|5909.1|5908.1|216
1601976600000|2020-10-06 09:30:00|5913.6|5912.6|5917.6|5916.6|5917.8|5916.8|5912.1|5911.1|258
1601976900000|2020-10-06 09:35:00|5916.8|5915.8|5917.1|5916.1|5921.1|5920.1|5916.6|5915.6|256
1601977200000|2020-10-06 09:40:00|5916.8|5915.8|5915.6|5914.6|5919.3|5918.3|5915.6|5914.6|136
1601977500000|2020-10-06 09:45:00|5915.3|5914.3|5918.3|5917.3|5919.1|5918.1|5915.1|5914.1|293
1601977800000|2020-10-06 09:50:00|5918.6|5917.6|5919.8|5918.8|5920.8|5919.8|5917.1|5916.1|143
1601978100000|2020-10-06 09:55:00|5920.1|5919.1|5919.6|5918.6|5921.3|5920.3|5916.8|5915.8|183
1601978400000|2020-10-06 10:00:00|5919.3|5918.3|5917.3|5916.3|5920.1|5919.1|5916.8|5915.8|319
1601978700000|2020-10-06 10:05:00|5917.6|5916.6|5919.1|5918.1|5920.1|5919.1|5916.3|5915.3|339
1601979000000|2020-10-06 10:10:00|5919.6|5918.6|5924.8|5923.8|5925.1|5924.1|5919.3|5918.3|193
1601979300000|2020-10-06 10:15:00|5924.6|5923.6|5921.8|5920.8|5925.3|5924.3|5921.6|5920.6|249
1601979600000|2020-10-06 10:20:00|5921.6|5920.6|5926.3|5925.3|5927.1|5926.1|5921.6|5920.6|280
1601979900000|2020-10-06 10:25:00|5926.6|5925.6|5929.8|5928.8|5931.6|5930.6|5926.1|5925.1|296
1601980200000|2020-10-06 10:30:00|5929.6|5928.6|5930.6|5929.6|5931.3|5930.3|5928.1|5927.1|377
1601980500000|2020-10-06 10:35:00|5931.1|5930.1|5936.6|5935.6|5937.6|5936.6|5930.6|5929.6|406
1601980800000|2020-10-06 10:40:00|5936.3|5935.3|5940.1|5939.1|5940.3|5939.3|5935.1|5934.1|295
1601981100000|2020-10-06 10:45:00|5939.8|5938.8|5938.3|5937.3|5941.1|5940.1|5937.6|5936.6|348
1601981400000|2020-10-06 10:50:00|5938.1|5937.1|5933.1|5932.1|5940.1|5939.1|5932.6|5931.6|479
1601981700000|2020-10-06 10:55:00|5933.3|5932.3|5940.6|5939.6|5941.8|5940.8|5930.1|5929.1|1841
1601982000000|2020-10-06 11:00:00|5941.1|5940.1|5947.3|5946.3|5948.1|5947.1|5938.6|5937.6|720
1601982300000|2020-10-06 11:05:00|5947.6|5946.6|5947.1|5946.1|5948.3|5947.3|5944.6|5943.6|485
1601982600000|2020-10-06 11:10:00|5947.3|5946.3|5948.3|5947.3|5951.6|5950.6|5945.8|5944.8|369
1601982900000|2020-10-06 11:15:00|5948.6|5947.6|5947.8|5946.8|5948.6|5947.6|5945.1|5944.1|289
1601983200000|2020-10-06 11:20:00|5947.6|5946.6|5948.3|5947.3|5949.6|5948.6|5945.6|5944.6|276
1601983500000|2020-10-06 11:25:00|5948.6|5947.6|5951.6|5950.6|5955.1|5954.1|5946.1|5945.1|680
1601983800000|2020-10-06 11:30:00|5951.8|5950.8|5953.3|5952.3|5956.6|5955.6|5951.8|5950.8|515
1601984100000|2020-10-06 11:35:00|5953.6|5952.6|5956.6|5955.6|5960.6|5959.6|5953.6|5952.6|552
1601984400000|2020-10-06 11:40:00|5956.2|5955.2|5955.2|5954.2|5958.2|5957.2|5954.9|5953.9|322
1601984700000|2020-10-06 11:45:00|5954.9|5953.9|5955.4|5954.4|5958.9|5957.9|5951.9|5950.9|324
1601985000000|2020-10-06 11:50:00|5955.2|5954.2|5951.9|5950.9|5956.2|5955.2|5951.7|5950.7|346
1601985300000|2020-10-06 11:55:00|5952.2|5951.2|5953.2|5952.2|5954.2|5953.2|5950.2|5949.2|239
1601985600000|2020-10-06 12:00:00|5953.4|5952.4|5950.7|5949.7|5954.2|5953.2|5946.7|5945.7|223
1601985900000|2020-10-06 12:05:00|5950.9|5949.9|5951.9|5950.9|5953.9|5952.9|5948.2|5947.2|191
1601986200000|2020-10-06 12:10:00|5952.4|5951.4|5953.7|5952.7|5956.4|5955.4|5951.2|5950.2|409
1601986500000|2020-10-06 12:15:00|5953.9|5952.9|5953.2|5952.2|5956.2|5955.2|5950.7|5949.7|347
1601986800000|2020-10-06 12:20:00|5953.4|5952.4|5958.9|5957.9|5960.9|5959.9|5953.2|5952.2|368
1601987100000|2020-10-06 12:25:00|5958.7|5957.7|5958.2|5957.2|5959.2|5958.2|5955.2|5954.2|357
1601987400000|2020-10-06 12:30:00|5958.4|5957.4|5961.9|5960.9|5963.7|5962.7|5957.4|5956.4|534
1601987700000|2020-10-06 12:35:00|5962.2|5961.2|5964.2|5963.2|5964.4|5963.4|5960.2|5959.2|476
1601988000000|2020-10-06 12:40:00|5964.4|5963.4|5963.2|5962.2|5964.4|5963.4|5961.7|5960.7|372
1601988300000|2020-10-06 12:45:00|5963.4|5962.4|5964.2|5963.2|5966.2|5965.2|5962.7|5961.7|314
1601988600000|2020-10-06 12:50:00|5963.9|5962.9|5964.2|5963.2|5968.7|5967.7|5963.9|5962.9|263
1601988900000|2020-10-06 12:55:00|5963.9|5962.9|5968.2|5967.2|5968.4|5967.4|5963.7|5962.7|179
1601989200000|2020-10-06 13:00:00|5968.4|5967.4|5969.2|5968.2|5971.2|5970.2|5965.7|5964.7|690
1601989500000|2020-10-06 13:05:00|5968.9|5967.9|5970.7|5969.7|5970.9|5969.9|5966.7|5965.7|269
1601989800000|2020-10-06 13:10:00|5971.2|5970.2|5965.4|5964.4|5972.7|5971.7|5964.4|5963.4|427
1601990100000|2020-10-06 13:15:00|5965.7|5964.7|5966.7|5965.7|5971.7|5970.7|5964.7|5963.7|644
1601990400000|2020-10-06 13:20:00|5966.4|5965.4|5965.9|5964.9|5968.2|5967.2|5963.2|5962.2|769
1601990700000|2020-10-06 13:25:00|5965.7|5964.7|5963.4|5962.4|5965.7|5964.7|5960.7|5959.7|348
1601991000000|2020-10-06 13:30:00|5963.2|5962.2|5967.2|5966.2|5969.4|5968.4|5963.2|5962.2|1359
1601991300000|2020-10-06 13:35:00|5966.9|5965.9|5960.4|5959.4|5967.9|5966.9|5960.2|5959.2|488
1601991600000|2020-10-06 13:40:00|5960.7|5959.7|5957.2|5956.2|5961.9|5960.9|5955.2|5954.2|655
1601991900000|2020-10-06 13:45:00|5956.7|5955.7|5953.4|5952.4|5957.7|5956.7|5951.2|5950.2|756
1601992200000|2020-10-06 13:50:00|5953.2|5952.2|5949.9|5948.9|5954.2|5953.2|5948.7|5947.7|422
1601992500000|2020-10-06 13:55:00|5949.7|5948.7|5948.2|5947.2|5952.2|5951.2|5947.4|5946.4|516
1601992800000|2020-10-06 14:00:00|5948.7|5947.7|5947.7|5946.7|5951.9|5950.9|5945.7|5944.7|745
1601993100000|2020-10-06 14:05:00|5947.4|5946.4|5945.9|5944.9|5947.7|5946.7|5944.2|5943.2|437
1601993400000|2020-10-06 14:10:00|5946.4|5945.4|5949.2|5948.2|5949.4|5948.4|5943.2|5942.2|518
1601993700000|2020-10-06 14:15:00|5948.9|5947.9|5950.4|5949.4|5953.2|5952.2|5947.7|5946.7|579
1601994000000|2020-10-06 14:20:00|5950.2|5949.2|5944.2|5943.2|5950.7|5949.7|5943.7|5942.7|401
1601994300000|2020-10-06 14:25:00|5944.4|5943.4|5946.7|5945.7|5947.2|5946.2|5943.2|5942.2|787
1601994600000|2020-10-06 14:30:00|5946.9|5945.9|5946.7|5945.7|5948.2|5947.2|5943.9|5942.9|753
1601994900000|2020-10-06 14:35:00|5946.9|5945.9|5945.7|5944.7|5949.7|5948.7|5943.2|5942.2|498
1601995200000|2020-10-06 14:40:00|5945.9|5944.9|5940.2|5939.2|5949.7|5948.7|5935.2|5934.2|922
1601995500000|2020-10-06 14:45:00|5940.4|5939.4|5942.2|5941.2|5947.7|5946.7|5938.7|5937.7|1062
1601995800000|2020-10-06 14:50:00|5942.4|5941.4|5944.9|5943.9|5946.2|5945.2|5941.2|5940.2|714
1601996100000|2020-10-06 14:55:00|5944.7|5943.7|5938.9|5937.9|5945.4|5944.4|5938.9|5937.9|544
1601996400000|2020-10-06 15:00:00|5939.2|5938.2|5944.2|5943.2|5944.7|5943.7|5937.7|5936.7|721
1601996700000|2020-10-06 15:05:00|5944.4|5943.4|5944.2|5943.2|5944.9|5943.9|5940.9|5939.9|536
1601997000000|2020-10-06 15:10:00|5943.9|5942.9|5941.7|5940.7|5944.2|5943.2|5940.2|5939.2|563
1601997300000|2020-10-06 15:15:00|5941.4|5940.4|5943.9|5942.9|5946.7|5945.7|5939.4|5938.4|729
1601997600000|2020-10-06 15:20:00|5943.7|5942.7|5938.9|5937.9|5944.4|5943.4|5938.2|5937.2|937
1601997900000|2020-10-06 15:25:00|5939.2|5938.2|5945.2|5943.2|5947.2|5946.2|5937.7|5936.7|2253
1601998200000|2020-10-06 15:30:00|5946.2|5944.2|5949.2|5947.2|5952.7|5950.7|5942.7|5940.7|4016
1601998500000|2020-10-06 15:35:00|5949.7|5947.7|5949.7|5947.7|5952.4|5950.4|5946.7|5944.7|1363
1601998800000|2020-10-06 15:40:00|5949.9|5947.9|5951.2|5949.2|5951.9|5949.9|5948.7|5946.7|380
1601999100000|2020-10-06 15:45:00|5950.7|5948.7|5945.7|5943.7|5951.7|5949.7|5945.4|5943.4|447
1601999400000|2020-10-06 15:50:00|5945.4|5943.4|5943.2|5941.2|5945.4|5943.4|5939.7|5937.7|315
1601999700000|2020-10-06 15:55:00|5942.9|5940.9|5946.2|5944.2|5946.7|5944.7|5942.2|5940.2|300
1602000000000|2020-10-06 16:00:00|5945.9|5943.9|5945.7|5943.7|5948.2|5946.2|5943.2|5941.2|395
1602000300000|2020-10-06 16:05:00|5945.4|5943.4|5947.2|5945.2|5948.2|5946.2|5944.7|5942.7|202
1602000600000|2020-10-06 16:10:00|5947.4|5945.4|5949.2|5947.2|5949.7|5947.7|5944.2|5942.2|308
1602000900000|2020-10-06 16:15:00|5949.4|5947.4|5949.4|5947.4|5951.2|5949.2|5948.2|5946.2|161
1602001200000|2020-10-06 16:20:00|5949.7|5947.7|5949.2|5947.2|5950.2|5948.2|5947.7|5945.7|43
1602001500000|2020-10-06 16:25:00|5949.4|5947.4|5948.4|5946.4|5949.7|5947.7|5947.9|5945.9|51
1602001800000|2020-10-06 16:30:00|5948.2|5946.2|5946.7|5944.7|5948.9|5946.9|5945.9|5943.9|65
1602002100000|2020-10-06 16:35:00|5947.2|5945.2|5949.2|5947.2|5949.7|5947.7|5946.9|5944.9|27
1602002400000|2020-10-06 16:40:00|5948.9|5946.9|5951.2|5949.2|5951.2|5949.2|5948.7|5946.7|75
1602002700000|2020-10-06 16:45:00|5951.9|5949.9|5960.2|5958.2|5961.9|5959.9|5951.7|5949.7|741
1602003000000|2020-10-06 16:50:00|5960.4|5958.4|5964.2|5962.2|5964.2|5962.2|5959.7|5957.7|242
1602003300000|2020-10-06 16:55:00|5964.4|5962.4|5963.2|5961.2|5964.4|5962.4|5961.2|5959.2|180
1602003600000|2020-10-06 17:00:00|5962.9|5960.9|5961.4|5959.4|5962.9|5960.9|5960.4|5958.4|157
1602003900000|2020-10-06 17:05:00|5961.7|5959.7|5964.9|5962.9|5965.9|5963.9|5960.7|5958.7|129
1602004200000|2020-10-06 17:10:00|5964.7|5962.7|5965.7|5963.7|5966.2|5964.2|5963.2|5961.2|79
1602004500000|2020-10-06 17:15:00|5965.4|5963.4|5964.9|5962.9|5967.2|5965.2|5964.4|5962.4|86
1602004800000|2020-10-06 17:20:00|5964.7|5962.7|5962.9|5960.9|5966.7|5964.7|5962.9|5960.9|106
1602005100000|2020-10-06 17:25:00|5963.2|5961.2|5963.4|5961.4|5964.7|5962.7|5962.9|5960.9|58
1602005400000|2020-10-06 17:30:00|5963.7|5961.7|5962.7|5960.7|5965.2|5963.2|5962.7|5960.7|132
1602005700000|2020-10-06 17:35:00|5962.4|5960.4|5962.2|5960.2|5963.7|5961.7|5962.2|5960.2|160
1602006000000|2020-10-06 17:40:00|5962.4|5960.4|5960.7|5958.7|5963.7|5961.7|5959.7|5957.7|193
1602006300000|2020-10-06 17:45:00|5960.9|5958.9|5959.7|5957.7|5961.9|5959.9|5957.9|5955.9|94
1602006600000|2020-10-06 17:50:00|5959.4|5957.4|5960.2|5958.2|5961.9|5959.9|5958.7|5956.7|93
1602006900000|2020-10-06 17:55:00|5960.4|5958.4|5960.7|5958.7|5961.2|5959.2|5959.2|5957.2|27
1602007200000|2020-10-06 18:00:00|5960.9|5958.9|5963.4|5961.4|5963.4|5961.4|5959.9|5957.9|26
1602007500000|2020-10-06 18:05:00|5963.2|5961.2|5964.9|5962.9|5969.2|5967.2|5962.9|5960.9|146
1602007800000|2020-10-06 18:10:00|5965.2|5963.2|5964.9|5962.9|5965.2|5963.2|5961.7|5959.7|87
1602008100000|2020-10-06 18:15:00|5965.2|5963.2|5964.7|5962.7|5966.4|5964.4|5964.2|5962.2|88
1602008400000|2020-10-06 18:20:00|5964.4|5962.4|5968.4|5966.4|5968.4|5966.4|5964.4|5962.4|53
1602008700000|2020-10-06 18:25:00|5968.2|5966.2|5967.2|5965.2|5968.7|5966.7|5965.7|5963.7|117
1602009000000|2020-10-06 18:30:00|5967.4|5965.4|5968.9|5966.9|5970.4|5968.4|5966.7|5964.7|73
1602009300000|2020-10-06 18:35:00|5969.2|5967.2|5969.7|5967.7|5971.2|5969.2|5968.9|5966.9|105
1602009600000|2020-10-06 18:40:00|5969.4|5967.4|5971.7|5969.7|5972.7|5970.7|5968.7|5966.7|191
1602009900000|2020-10-06 18:45:00|5971.9|5969.9|5954.2|5952.2|5973.7|5971.7|5952.9|5950.9|545
1602010200000|2020-10-06 18:50:00|5954.4|5952.4|5916.9|5914.9|5954.4|5952.4|5916.4|5914.4|936
1602010500000|2020-10-06 18:55:00|5916.7|5914.7|5930.2|5928.2|5935.9|5933.9|5909.4|5907.4|957
1602010800000|2020-10-06 19:00:00|5929.7|5927.7|5918.4|5916.4|5929.7|5927.7|5914.7|5912.7|554
1602011100000|2020-10-06 19:05:00|5918.2|5916.2|5915.9|5913.9|5921.4|5919.4|5902.9|5900.9|321
1602011400000|2020-10-06 19:10:00|5915.7|5913.7|5920.7|5918.7|5923.2|5921.2|5911.9|5909.9|332
1602011700000|2020-10-06 19:15:00|5920.4|5918.4|5915.4|5913.4|5925.7|5923.7|5914.4|5912.4|285
1602012000000|2020-10-06 19:20:00|5915.2|5913.2|5913.2|5911.2|5919.4|5917.4|5912.2|5910.2|165
1602012300000|2020-10-06 19:25:00|5912.9|5910.9|5921.9|5919.9|5922.2|5920.2|5911.2|5909.2|187
1602012600000|2020-10-06 19:30:00|5921.7|5919.7|5934.4|5932.4|5934.9|5932.9|5919.2|5917.2|276
1602012900000|2020-10-06 19:35:00|5934.2|5932.2|5927.4|5925.4|5934.7|5932.7|5926.9|5924.9|194
1602013200000|2020-10-06 19:40:00|5927.2|5925.2|5922.7|5920.7|5929.4|5927.4|5920.4|5918.4|179
1602013500000|2020-10-06 19:45:00|5922.9|5920.9|5912.4|5910.4|5924.2|5922.2|5908.9|5906.9|375
1602013800000|2020-10-06 19:50:00|5911.2|5909.2|5913.2|5911.2|5913.2|5911.2|5905.4|5903.4|433
1602014100000|2020-10-06 19:55:00|5913.4|5911.4|5912.5|5908.5|5916.7|5914.7|5908.7|5906.7|505
1602014400000|2020-10-06 20:00:00|5913.1|5909.1|5914.6|5910.6|5920.3|5916.3|5911.8|5907.8|1
1602014700000|2020-10-06 20:05:00|5914.3|5910.3|5912.2|5908.2|5919.8|5915.8|5911.4|5907.4|0
1602015000000|2020-10-06 20:10:00|5912.6|5908.6|5917.2|5913.2|5921.9|5917.9|5912.6|5908.6|0
1602015300000|2020-10-06 20:15:00|5917|5913|5915.2|5911.2|5917|5913|5915.1|5911.1|0
1602015600000|2020-10-06 20:20:00|5915.1|5911.1|5915.3|5911.3|5915.8|5911.8|5914.8|5910.8|0
1602015900000|2020-10-06 20:25:00|5915.1|5911.1|5914.8|5910.8|5915.4|5911.4|5914.4|5910.4|0
1602016200000|2020-10-06 20:30:00|5917|5913|5908.5|5904.5|5918|5914|5908.1|5904.1|0
1602016500000|2020-10-06 20:35:00|5908.1|5904.1|5907.2|5903.2|5908.9|5904.9|5906|5902|0
1602016800000|2020-10-06 20:40:00|5906.8|5902.8|5910.1|5906.1|5910.4|5906.4|5906|5902|0
1602017100000|2020-10-06 20:45:00|5910.5|5906.5|5901.7|5897.7|5910.5|5906.5|5901|5897|0
1602017400000|2020-10-06 20:50:00|5902|5898|5896.3|5892.3|5902.7|5898.7|5892.4|5888.4|0
1602017700000|2020-10-06 20:55:00|5895.9|5891.9|5898.4|5894.4|5899.1|5895.1|5891.9|5887.9|0
1602018000000|2020-10-06 21:00:00|5898.6|5894.6|5902.9|5898.9|5903.2|5899.2|5898.1|5894.1|0
1602018300000|2020-10-06 21:05:00|5904.9|5900.9|5906.6|5902.6|5906.9|5902.9|5904.9|5900.9|0
1602018600000|2020-10-06 21:10:00|5906.9|5902.9|5905.3|5901.3|5907.7|5903.7|5905.2|5901.2|0
1602018900000|2020-10-06 21:15:00|5905.6|5901.6|5906.6|5902.6|5906.6|5902.6|5905.6|5901.6|0
1602019200000|2020-10-06 21:20:00|5906.2|5902.2|5908.7|5904.7|5908.8|5904.8|5906|5902|0
1602019500000|2020-10-06 21:25:00|5908.5|5904.5|5909.1|5905.1|5909.4|5905.4|5908.5|5904.5|0
1602019800000|2020-10-06 21:30:00|5909.3|5905.3|5910|5906|5910.2|5906.2|5909.1|5905.1|0
1602020100000|2020-10-06 21:35:00|5910.1|5906.1|5910.5|5906.5|5910.5|5906.5|5910.1|5906.1|0
1602020400000|2020-10-06 21:40:00|5910.6|5906.6|5910.8|5906.8|5910.8|5906.8|5910.5|5906.5|0
1602020700000|2020-10-06 21:45:00|5911|5907|5910.5|5906.5|5911.5|5907.5|5910.1|5906.1|0
1602021000000|2020-10-06 21:50:00|5911|5907|5910.4|5906.4|5911.2|5907.2|5910.4|5906.4|0
1602021300000|2020-10-06 21:55:00|5910.5|5906.5|5911.2|5907.2|5911.3|5907.3|5910.4|5906.4|0
1602021600000|2020-10-06 22:00:00|5910.8|5906.8|5911.1|5907.1|5912.1|5908.1|5904.1|5900.1|0
1602021900000|2020-10-06 22:05:00|5911.4|5907.4|5911.5|5907.5|5913|5909|5905.9|5901.9|0
1602022200000|2020-10-06 22:10:00|5911.6|5907.6|5911.1|5907.1|5912.2|5908.2|5910.6|5906.6|0
1602022500000|2020-10-06 22:15:00|5911.5|5907.5|5911.9|5907.9|5912.4|5908.4|5909.6|5905.6|0
1602022800000|2020-10-06 22:20:00|5912.3|5908.3|5913.1|5909.1|5913.8|5909.8|5911.6|5907.6|0
1602023100000|2020-10-06 22:25:00|5913.2|5909.2|5908.8|5904.8|5913.5|5909.5|5908.8|5904.8|0
1602023400000|2020-10-06 22:30:00|5909.2|5905.2|5909.8|5905.8|5913|5909|5908.6|5904.6|0
1602023700000|2020-10-06 22:35:00|5910|5906|5910.6|5906.6|5912.3|5908.3|5909.2|5905.2|0
1602024000000|2020-10-06 22:40:00|5910.7|5906.7|5911.1|5907.1|5912.3|5908.3|5909.5|5905.5|0
1602024300000|2020-10-06 22:45:00|5911.3|5907.3|5905|5901|5911.7|5907.7|5904.1|5900.1|0
1602024600000|2020-10-06 22:50:00|5904.7|5900.7|5899|5895|5907.8|5903.8|5898.9|5894.9|0
1602024900000|2020-10-06 22:55:00|5899.2|5895.2|5904.1|5900.1|5905.4|5901.4|5896.4|5892.4|0
1602025200000|2020-10-06 23:00:00|5903.6|5899.6|5909.6|5905.6|5912.1|5908.1|5902.4|5898.4|0
1602025500000|2020-10-06 23:05:00|5909.4|5905.4|5907.1|5903.1|5909.9|5905.9|5905|5901|0
1602025800000|2020-10-06 23:10:00|5906.9|5902.9|5905.9|5901.9|5907.8|5903.8|5903.2|5899.2|0
1602026100000|2020-10-06 23:15:00|5906|5902|5907.8|5903.8|5911|5907|5905.1|5901.1|0
1602026400000|2020-10-06 23:20:00|5908.2|5904.2|5911.5|5907.5|5911.5|5907.5|5907.8|5903.8|0
1602026700000|2020-10-06 23:25:00|5911.2|5907.2|5909.3|5905.3|5916.1|5912.1|5909|5905|0
1602027000000|2020-10-06 23:30:00|5909.5|5905.5|5911.7|5907.7|5912.4|5908.4|5908.9|5904.9|0
1602027300000|2020-10-06 23:35:00|5912.8|5908.8|5908.9|5904.9|5915.6|5911.6|5907.2|5903.2|0
1602027600000|2020-10-06 23:40:00|5909.1|5905.1|5914.5|5910.5|5914.7|5910.7|5908.7|5904.7|0
1602027900000|2020-10-06 23:45:00|5914.4|5910.4|5917.2|5913.2|5919.3|5915.3|5914.4|5910.4|0
1602028200000|2020-10-06 23:50:00|5917.3|5913.3|5913.9|5909.9|5918.2|5914.2|5912.8|5908.8|0
1602028500000|2020-10-06 23:55:00|5914.2|5910.2|5910.1|5906.1|5914.2|5910.2|5910.1|5906.1|0
1602028800000|2020-10-07 00:00:00|5910.5|5906.5|5917.7|5914.7|5919.7|5916.7|5909.9|5905.9|107
1602029100000|2020-10-07 00:05:00|5917.2|5914.2|5921.4|5918.4|5921.9|5918.9|5917.2|5914.2|28
1602029400000|2020-10-07 00:10:00|5921.2|5918.2|5923.2|5920.2|5924.2|5921.2|5920.7|5917.7|15
1602029700000|2020-10-07 00:15:00|5922.9|5919.9|5926.4|5923.4|5926.9|5923.9|5920.2|5917.2|41
1602030000000|2020-10-07 00:20:00|5925.2|5922.2|5922.4|5919.4|5925.7|5922.7|5922.2|5919.2|14
1602030300000|2020-10-07 00:25:00|5922.2|5919.2|5922.4|5919.4|5925.9|5922.9|5921.7|5918.7|13
1602030600000|2020-10-07 00:30:00|5922.2|5919.2|5920.9|5917.9|5922.9|5919.9|5919.9|5916.9|7
1602030900000|2020-10-07 00:35:00|5921.9|5918.9|5920.2|5917.2|5922.2|5919.2|5918.2|5915.2|9
1602031200000|2020-10-07 00:40:00|5919.9|5916.9|5923.4|5920.4|5923.4|5920.4|5919.7|5916.7|6
1602031500000|2020-10-07 00:45:00|5922.9|5919.9|5922.2|5919.2|5925.7|5922.7|5921.7|5918.7|19
1602031800000|2020-10-07 00:50:00|5922.9|5919.9|5923.9|5920.9|5925.4|5922.4|5922.4|5919.4|9
1602032100000|2020-10-07 00:55:00|5924.2|5921.2|5923.4|5920.4|5925.9|5922.9|5922.2|5919.2|21
1602032400000|2020-10-07 01:00:00|5922.9|5919.9|5919.4|5916.4|5923.4|5920.4|5915.4|5912.4|31
1602032700000|2020-10-07 01:05:00|5919.7|5916.7|5918.2|5915.2|5923.4|5920.4|5918.2|5915.2|7
1602033000000|2020-10-07 01:10:00|5917.9|5914.9|5920.9|5917.9|5923.7|5920.7|5917.7|5914.7|15
1602033300000|2020-10-07 01:15:00|5920.7|5917.7|5927.4|5924.4|5927.7|5924.7|5920.7|5917.7|17
1602033600000|2020-10-07 01:20:00|5927.7|5924.7|5925.9|5922.9|5928.2|5925.2|5924.2|5921.2|33
1602033900000|2020-10-07 01:25:00|5924.7|5921.7|5923.2|5920.2|5926.9|5923.9|5922.7|5919.7|36
1602034200000|2020-10-07 01:30:00|5923.9|5920.9|5921.4|5918.4|5923.9|5920.9|5918.4|5915.4|18
1602034500000|2020-10-07 01:35:00|5921.7|5918.7|5923.7|5920.7|5923.7|5920.7|5919.9|5916.9|5
1602034800000|2020-10-07 01:40:00|5923.4|5920.4|5925.7|5922.7|5925.9|5922.9|5921.9|5918.9|10
1602035100000|2020-10-07 01:45:00|5923.2|5920.2|5930.4|5927.4|5930.4|5927.4|5922.4|5919.4|32
1602035400000|2020-10-07 01:50:00|5930.9|5927.9|5932.2|5929.2|5932.2|5929.2|5929.4|5926.4|28
1602035700000|2020-10-07 01:55:00|5932.4|5929.4|5936.4|5933.4|5939.4|5936.4|5932.2|5929.2|60
1602036000000|2020-10-07 02:00:00|5936.2|5933.2|5941.4|5938.4|5944.2|5941.2|5936.2|5933.2|84
1602036300000|2020-10-07 02:05:00|5941.9|5938.9|5940.9|5937.9|5942.7|5939.7|5938.4|5935.4|29
1602036600000|2020-10-07 02:10:00|5940.7|5937.7|5940.4|5937.4|5941.7|5938.7|5939.2|5936.2|7
1602036900000|2020-10-07 02:15:00|5940.2|5937.2|5943.2|5940.2|5948.2|5945.2|5938.9|5935.9|85
1602037200000|2020-10-07 02:20:00|5943.4|5940.4|5933.7|5930.7|5943.4|5940.4|5932.9|5929.9|72
1602037500000|2020-10-07 02:25:00|5933.4|5930.4|5933.4|5930.4|5936.9|5933.9|5933.4|5930.4|13
1602037800000|2020-10-07 02:30:00|5933.2|5930.2|5932.2|5929.2|5936.4|5933.4|5930.4|5927.4|23
1602038100000|2020-10-07 02:35:00|5932.4|5929.4|5935.9|5932.9|5935.9|5932.9|5931.2|5928.2|5
1602038400000|2020-10-07 02:40:00|5935.7|5932.7|5928.4|5925.4|5935.9|5932.9|5928.2|5925.2|21
1602038700000|2020-10-07 02:45:00|5928.9|5925.9|5932.9|5929.9|5934.2|5931.2|5928.9|5925.9|9
1602039000000|2020-10-07 02:50:00|5932.4|5929.4|5933.4|5930.4|5936.9|5933.9|5932.4|5929.4|13
1602039300000|2020-10-07 02:55:00|5933.9|5930.9|5930.2|5927.2|5935.4|5932.4|5929.7|5926.7|9
1602039600000|2020-10-07 03:00:00|5930.4|5927.4|5931.7|5928.7|5935.7|5932.7|5930.4|5927.4|9
1602039900000|2020-10-07 03:05:00|5931.9|5928.9|5934.7|5931.7|5935.2|5932.2|5931.9|5928.9|0
1602040200000|2020-10-07 03:10:00|5934.9|5931.9|5933.2|5930.2|5935.2|5932.2|5933.2|5930.2|0
1602040500000|2020-10-07 03:15:00|5933.4|5930.4|5932.2|5929.2|5935.4|5932.4|5932.2|5929.2|0
1602040800000|2020-10-07 03:20:00|5931.9|5928.9|5929.9|5926.9|5931.9|5928.9|5929.2|5926.2|3
1602041100000|2020-10-07 03:25:00|5930.4|5927.4|5935.9|5932.9|5935.9|5932.9|5930.4|5927.4|3
1602041400000|2020-10-07 03:30:00|5935.2|5932.2|5934.2|5931.2|5936.4|5933.4|5934.2|5931.2|2
1602042000000|2020-10-07 03:40:00|5934.4|5931.4|5935.2|5932.2|5935.2|5932.2|5933.2|5930.2|26
1602042300000|2020-10-07 03:45:00|5934.7|5931.7|5937.2|5934.2|5938.2|5935.2|5931.7|5928.7|57
1602042600000|2020-10-07 03:50:00|5936.9|5933.9|5935.2|5932.2|5936.9|5933.9|5934.9|5931.9|3
1602042900000|2020-10-07 03:55:00|5935.4|5932.4|5935.4|5932.4|5936.4|5933.4|5935.2|5932.2|2
1602043200000|2020-10-07 04:00:00|5935.2|5932.2|5935.4|5932.4|5935.4|5932.4|5934.9|5931.9|1
1602043500000|2020-10-07 04:05:00|5935.2|5932.2|5935.2|5932.2|5935.2|5932.2|5935.2|5932.2|0
1602044100000|2020-10-07 04:15:00|5935.4|5932.4|5937.4|5934.4|5937.7|5934.7|5935.4|5932.4|4
1602044400000|2020-10-07 04:20:00|5936.7|5933.7|5937.7|5934.7|5937.9|5934.9|5935.9|5932.9|8
1602044700000|2020-10-07 04:25:00|5937.9|5934.9|5936.7|5933.7|5938.4|5935.4|5936.2|5933.2|16
1602045000000|2020-10-07 04:30:00|5936.2|5933.2|5933.2|5930.2|5936.2|5933.2|5933.2|5930.2|23
1602045300000|2020-10-07 04:35:00|5933.4|5930.4|5936.2|5933.2|5938.2|5935.2|5933.4|5930.4|21
1602045600000|2020-10-07 04:40:00|5936.4|5933.4|5937.2|5934.2|5938.2|5935.2|5936.4|5933.4|0
1602045900000|2020-10-07 04:45:00|5936.9|5933.9|5937.7|5934.7|5938.9|5935.9|5935.2|5932.2|31
1602046200000|2020-10-07 04:50:00|5937.4|5934.4|5936.4|5933.4|5937.9|5934.9|5934.9|5931.9|14
1602046500000|2020-10-07 04:55:00|5936.7|5933.7|5936.9|5933.9|5937.2|5934.2|5936.4|5933.4|2
1602046800000|2020-10-07 05:00:00|5936.7|5933.7|5935.9|5932.9|5937.4|5934.4|5934.9|5931.9|32
1602047100000|2020-10-07 05:05:00|5936.2|5933.2|5939.9|5936.9|5940.9|5937.9|5936.2|5933.2|19
1602047400000|2020-10-07 05:10:00|5940.2|5937.2|5939.9|5936.9|5940.2|5937.2|5939.7|5936.7|21
1602047700000|2020-10-07 05:15:00|5939.7|5936.7|5939.9|5936.9|5940.9|5937.9|5938.4|5935.4|14
1602048000000|2020-10-07 05:20:00|5939.7|5936.7|5936.2|5933.2|5939.7|5936.7|5935.7|5932.7|32
1602048300000|2020-10-07 05:25:00|5936.7|5933.7|5937.7|5934.7|5937.7|5934.7|5934.2|5931.2|6
1602048600000|2020-10-07 05:30:00|5937.9|5934.9|5937.7|5934.7|5937.9|5934.9|5937.2|5934.2|6
1602048900000|2020-10-07 05:35:00|5937.9|5934.9|5943.7|5940.7|5944.4|5941.4|5937.9|5934.9|25
1602049200000|2020-10-07 05:40:00|5944.2|5941.2|5947.7|5944.7|5949.9|5946.9|5944.2|5941.2|175
1602049500000|2020-10-07 05:45:00|5947.4|5944.4|5947.2|5944.2|5948.7|5945.7|5944.2|5941.2|42
1602049800000|2020-10-07 05:50:00|5946.9|5943.9|5944.4|5941.4|5946.9|5943.9|5943.7|5940.7|14
1602050100000|2020-10-07 05:55:00|5944.7|5941.7|5943.9|5940.9|5944.9|5941.9|5938.9|5935.9|67
1602050400000|2020-10-07 06:00:00|5943.7|5940.7|5939.9|5937.9|5945.4|5943.4|5935.7|5933.7|362
1602050700000|2020-10-07 06:05:00|5940.2|5938.2|5937.9|5935.9|5942.4|5940.4|5936.2|5934.2|203
1602051000000|2020-10-07 06:10:00|5937.7|5935.7|5942.4|5940.4|5942.4|5940.4|5936.9|5934.9|116
1602051300000|2020-10-07 06:15:00|5942.7|5940.7|5946.9|5944.9|5947.4|5945.4|5940.7|5938.7|115
1602051600000|2020-10-07 06:20:00|5947.2|5945.2|5944.9|5942.9|5947.4|5945.4|5942.4|5940.4|175
1602051900000|2020-10-07 06:25:00|5944.7|5942.7|5946.2|5944.2|5946.4|5944.4|5941.7|5939.7|66
1602052200000|2020-10-07 06:30:00|5945.9|5943.9|5947.4|5945.4|5948.9|5946.9|5945.4|5943.4|112
1602052500000|2020-10-07 06:35:00|5947.7|5945.7|5949.4|5947.4|5949.4|5947.4|5946.4|5944.4|50
1602052800000|2020-10-07 06:40:00|5949.2|5947.2|5949.2|5947.2|5952.9|5950.9|5948.9|5946.9|92
1602053100000|2020-10-07 06:45:00|5948.9|5946.9|5949.7|5947.7|5950.7|5948.7|5948.4|5946.4|74
1602053400000|2020-10-07 06:50:00|5949.9|5947.9|5948.2|5946.2|5950.7|5948.7|5947.9|5945.9|76
1602053700000|2020-10-07 06:55:00|5947.9|5945.9|5953.2|5951.2|5953.2|5951.2|5945.7|5943.7|253
1602054000000|2020-10-07 07:00:00|5952.7|5951.7|5962.2|5961.2|5969.4|5968.4|5952.7|5951.7|2147
1602054300000|2020-10-07 07:05:00|5962.4|5961.4|5969.9|5968.9|5977.7|5976.7|5961.4|5960.4|1527
1602054600000|2020-10-07 07:10:00|5971.2|5970.2|5961.2|5960.2|5975.4|5974.4|5961.2|5960.2|1262
1602054900000|2020-10-07 07:15:00|5961.4|5960.4|5953.2|5952.2|5966.4|5965.4|5952.7|5951.7|788
1602055200000|2020-10-07 07:20:00|5953.4|5952.4|5952.7|5951.7|5957.4|5956.4|5951.7|5950.7|520
1602055500000|2020-10-07 07:25:00|5952.9|5951.9|5957.9|5956.9|5958.9|5957.9|5948.9|5947.9|666
1602055800000|2020-10-07 07:30:00|5958.2|5957.2|5958.7|5957.7|5967.7|5966.7|5957.4|5956.4|577
1602056100000|2020-10-07 07:35:00|5958.2|5957.2|5950.4|5949.4|5960.9|5959.9|5950.2|5949.2|387
1602056400000|2020-10-07 07:40:00|5950.2|5949.2|5952.2|5951.2|5954.2|5953.2|5949|5948|273
1602056700000|2020-10-07 07:45:00|5952|5951|5946.7|5945.7|5954.2|5953.2|5945|5944|588
1602057000000|2020-10-07 07:50:00|5946.5|5945.5|5953.2|5952.2|5953.7|5952.7|5946.5|5945.5|411
1602057300000|2020-10-07 07:55:00|5953.5|5952.5|5949.5|5948.5|5955.5|5954.5|5948|5947|350
1602057600000|2020-10-07 08:00:00|5949.7|5948.7|5949.5|5948.5|5954.2|5953.2|5947.5|5946.5|362
1602057900000|2020-10-07 08:05:00|5949.7|5948.7|5947.2|5946.2|5951|5950|5939|5938|736
1602058200000|2020-10-07 08:10:00|5947|5946|5944.7|5943.7|5947|5946|5939.5|5938.5|419
1602058500000|2020-10-07 08:15:00|5945|5944|5945|5944|5945.7|5944.7|5942.2|5941.2|306
1602058800000|2020-10-07 08:20:00|5944.7|5943.7|5945.2|5944.2|5945.5|5944.5|5940|5939|325
1602059100000|2020-10-07 08:25:00|5945|5944|5932.2|5931.2|5945|5944|5932|5931|427
1602059400000|2020-10-07 08:30:00|5932|5931|5932.5|5931.5|5933.2|5932.2|5929.5|5928.5|713
1602059700000|2020-10-07 08:35:00|5933|5932|5941|5940|5943.5|5942.5|5930|5929|729
1602060000000|2020-10-07 08:40:00|5941.2|5940.2|5939.7|5938.7|5941.5|5940.5|5937.5|5936.5|235
1602060300000|2020-10-07 08:45:00|5939.5|5938.5|5942|5941|5943.2|5942.2|5938.2|5937.2|222
1602060600000|2020-10-07 08:50:00|5941.5|5940.5|5943.5|5942.5|5946|5945|5940|5939|188
1602060900000|2020-10-07 08:55:00|5943.2|5942.2|5946|5945|5948.7|5947.7|5942.5|5941.5|373
1602061200000|2020-10-07 09:00:00|5945.7|5944.7|5941|5940|5946.5|5945.5|5940.2|5939.2|153
1602061500000|2020-10-07 09:05:00|5941.2|5940.2|5938.7|5937.7|5942|5941|5937|5936|320
1602061800000|2020-10-07 09:10:00|5938.5|5937.5|5937.7|5936.7|5941|5940|5937|5936|290
1602062100000|2020-10-07 09:15:00|5937.5|5936.5|5940.2|5939.2|5941.5|5940.5|5937.5|5936.5|207
1602062400000|2020-10-07 09:20:00|5940|5939|5945.7|5944.7|5946.7|5945.7|5940|5939|331
1602062700000|2020-10-07 09:25:00|5945.5|5944.5|5943.7|5942.7|5946|5945|5942.5|5941.5|212
1602063000000|2020-10-07 09:30:00|5944|5943|5944.2|5943.2|5947|5946|5942.5|5941.5|200
1602063300000|2020-10-07 09:35:00|5944.5|5943.5|5946.5|5945.5|5947.5|5946.5|5944.5|5943.5|133
1602063600000|2020-10-07 09:40:00|5946.2|5945.2|5948.7|5947.7|5949.2|5948.2|5944.2|5943.2|266
1602063900000|2020-10-07 09:45:00|5949|5948|5949.2|5948.2|5950.7|5949.7|5946|5945|333
1602064200000|2020-10-07 09:50:00|5949|5948|5949.2|5948.2|5949.5|5948.5|5946.7|5945.7|122
1602064500000|2020-10-07 09:55:00|5949|5948|5945.7|5944.7|5949.2|5948.2|5945|5944|237
1602064800000|2020-10-07 10:00:00|5946|5945|5948|5947|5948.5|5947.5|5944|5943|309
1602065100000|2020-10-07 10:05:00|5948.2|5947.2|5946|5945|5949.5|5948.5|5944.7|5943.7|272
1602065400000|2020-10-07 10:10:00|5945.7|5944.7|5949|5948|5949.2|5948.2|5943.5|5942.5|151
1602065700000|2020-10-07 10:15:00|5949.2|5948.2|5948.7|5947.7|5949.2|5948.2|5946.7|5945.7|100
1602066000000|2020-10-07 10:20:00|5948.5|5947.5|5953.5|5952.5|5953.5|5952.5|5946.7|5945.7|174
1602066300000|2020-10-07 10:25:00|5953.7|5952.7|5952.5|5951.5|5953.7|5952.7|5950.7|5949.7|314
1602066600000|2020-10-07 10:30:00|5952.7|5951.7|5951|5950|5953.2|5952.2|5948|5947|310
1602066900000|2020-10-07 10:35:00|5951.2|5950.2|5954.5|5953.5|5955|5954|5950.7|5949.7|444
1602067200000|2020-10-07 10:40:00|5954.7|5953.7|5949|5948|5955.5|5954.5|5947.7|5946.7|295
1602067500000|2020-10-07 10:45:00|5948.7|5947.7|5955|5954|5955.2|5954.2|5948.7|5947.7|280
1602067800000|2020-10-07 10:50:00|5954.7|5953.7|5963.5|5962.5|5963.5|5962.5|5954.7|5953.7|544
1602068100000|2020-10-07 10:55:00|5963.7|5962.7|5973|5972|5973.5|5972.5|5963.2|5962.2|1344
1602068400000|2020-10-07 11:00:00|5972.5|5971.5|5956.5|5955.5|5973.5|5972.5|5955|5954|740
1602068700000|2020-10-07 11:05:00|5956|5955|5956|5955|5958.5|5957.5|5955.5|5954.5|320
1602069000000|2020-10-07 11:10:00|5956.7|5955.7|5956.2|5955.2|5958|5957|5955|5954|289
1602069300000|2020-10-07 11:15:00|5956|5955|5949.5|5948.5|5956.5|5955.5|5947.7|5946.7|332
1602069600000|2020-10-07 11:20:00|5949.2|5948.2|5946.2|5945.2|5950|5949|5945|5944|260
1602069900000|2020-10-07 11:25:00|5946|5945|5946.5|5945.5|5947|5946|5942.7|5941.7|235
1602070200000|2020-10-07 11:30:00|5946.7|5945.7|5945.7|5944.7|5948.5|5947.5|5944.5|5943.5|225
1602070500000|2020-10-07 11:35:00|5945.5|5944.5|5944.2|5943.2|5948|5947|5943|5942|235
1602070800000|2020-10-07 11:40:00|5944.1|5943.1|5947.1|5946.1|5948.9|5947.9|5943.1|5942.1|318
1602071100000|2020-10-07 11:45:00|5946.9|5945.9|5946.4|5945.4|5948.9|5947.9|5945.6|5944.6|172
1602071400000|2020-10-07 11:50:00|5946.1|5945.1|5944.1|5943.1|5946.4|5945.4|5943.9|5942.9|201
1602071700000|2020-10-07 11:55:00|5943.9|5942.9|5950.9|5949.9|5951.9|5950.9|5942.9|5941.9|422
1602072000000|2020-10-07 12:00:00|5950.6|5949.6|5953.1|5952.1|5953.1|5952.1|5947.4|5946.4|238
1602072300000|2020-10-07 12:05:00|5953.4|5952.4|5951.6|5950.6|5954.4|5953.4|5949.6|5948.6|363
1602072600000|2020-10-07 12:10:00|5951.9|5950.9|5952.4|5951.4|5952.9|5951.9|5950.6|5949.6|280
1602072900000|2020-10-07 12:15:00|5952.1|5951.1|5954.6|5953.6|5956.4|5955.4|5951.6|5950.6|381
1602073200000|2020-10-07 12:20:00|5954.4|5953.4|5952.9|5951.9|5955.1|5954.1|5952.4|5951.4|247
1602073500000|2020-10-07 12:25:00|5952.6|5951.6|5950.4|5949.4|5952.6|5951.6|5947.4|5946.4|283
1602073800000|2020-10-07 12:30:00|5950.6|5949.6|5953.9|5952.9|5955.1|5954.1|5950.1|5949.1|536
1602074100000|2020-10-07 12:35:00|5954.4|5953.4|5954.4|5953.4|5955.9|5954.9|5952.9|5951.9|283
1602074400000|2020-10-07 12:40:00|5955.4|5954.4|5960.6|5959.6|5961.1|5960.1|5953.1|5952.1|532
1602074700000|2020-10-07 12:45:00|5960.9|5959.9|5958.1|5957.1|5963.1|5962.1|5956.4|5955.4|450
1602075000000|2020-10-07 12:50:00|5958.4|5957.4|5958.4|5957.4|5958.9|5957.9|5955.6|5954.6|195
1602075300000|2020-10-07 12:55:00|5957.9|5956.9|5957.1|5956.1|5960.4|5959.4|5955.1|5954.1|191
1602075600000|2020-10-07 13:00:00|5956.9|5955.9|5955.9|5954.9|5958.6|5957.6|5953.4|5952.4|217
1602075900000|2020-10-07 13:05:00|5955.6|5954.6|5959.9|5958.9|5960.9|5959.9|5955.6|5954.6|336
1602076200000|2020-10-07 13:10:00|5960.4|5959.4|5963.6|5962.6|5964.4|5963.4|5958.9|5957.9|216
1602076500000|2020-10-07 13:15:00|5963.9|5962.9|5965.9|5964.9|5967.1|5966.1|5961.6|5960.6|714
1602076800000|2020-10-07 13:20:00|5965.6|5964.6|5959.9|5958.9|5965.9|5964.9|5957.6|5956.6|276
1602077100000|2020-10-07 13:25:00|5960.4|5959.4|5957.1|5956.1|5962.6|5961.6|5956.9|5955.9|254
1602077400000|2020-10-07 13:30:00|5956.9|5955.9|5959.1|5958.1|5965.9|5964.9|5956.1|5955.1|1125
1602077700000|2020-10-07 13:35:00|5958.9|5957.9|5954.9|5953.9|5960.9|5959.9|5954.1|5953.1|660
1602078000000|2020-10-07 13:40:00|5955.1|5954.1|5957.4|5956.4|5958.4|5957.4|5954.1|5953.1|430
1602078300000|2020-10-07 13:45:00|5957.1|5956.1|5956.9|5955.9|5959.9|5958.9|5954.4|5953.4|419
1602078600000|2020-10-07 13:50:00|5956.6|5955.6|5958.9|5957.9|5961.9|5960.9|5954.9|5953.9|373
1602078900000|2020-10-07 13:55:00|5959.6|5958.6|5951.9|5950.9|5960.4|5959.4|5949.4|5948.4|848
1602079200000|2020-10-07 14:00:00|5951.4|5950.4|5949.4|5948.4|5953.1|5952.1|5948.1|5947.1|744
1602079500000|2020-10-07 14:05:00|5949.9|5948.9|5952.4|5951.4|5953.4|5952.4|5945.4|5944.4|696
1602079800000|2020-10-07 14:10:00|5952.1|5951.1|5946.6|5945.6|5953.6|5952.6|5946.3|5945.3|615
1602080100000|2020-10-07 14:15:00|5946.8|5945.8|5951.6|5950.6|5951.8|5950.8|5944.8|5943.8|514
1602080400000|2020-10-07 14:20:00|5951.8|5950.8|5950.6|5949.6|5952.3|5951.3|5948.6|5947.6|573
1602080700000|2020-10-07 14:25:00|5950.3|5949.3|5950.6|5949.6|5953.8|5952.8|5948.1|5947.1|704
1602081000000|2020-10-07 14:30:00|5950.8|5949.8|5956.1|5955.1|5959.1|5958.1|5948.6|5947.6|757
1602081300000|2020-10-07 14:35:00|5955.8|5954.8|5953.1|5952.1|5955.8|5954.8|5951.6|5950.6|626
1602081600000|2020-10-07 14:40:00|5953.3|5952.3|5954.1|5953.1|5958.6|5957.6|5951.6|5950.6|592
1602081900000|2020-10-07 14:45:00|5954.3|5953.3|5957.1|5956.1|5958.3|5957.3|5952.3|5951.3|503
1602082200000|2020-10-07 14:50:00|5957.3|5956.3|5956.6|5955.6|5959.3|5958.3|5956.6|5955.6|386
1602082500000|2020-10-07 14:55:00|5956.8|5955.8|5953.6|5952.6|5958.6|5957.6|5953.6|5952.6|502
1602082800000|2020-10-07 15:00:00|5953.1|5952.1|5955.1|5954.1|5956.3|5955.3|5951.6|5950.6|726
1602083100000|2020-10-07 15:05:00|5954.8|5953.8|5955.8|5954.8|5960.1|5959.1|5954.6|5953.6|630
1602083400000|2020-10-07 15:10:00|5956.1|5955.1|5954.6|5953.6|5959.1|5958.1|5953.1|5952.1|767
1602083700000|2020-10-07 15:15:00|5954.3|5953.3|5953.6|5952.6|5954.6|5953.6|5952.6|5951.6|474
1602084000000|2020-10-07 15:20:00|5953.8|5952.8|5950.3|5949.3|5954.6|5953.6|5949.1|5948.1|975
1602084300000|2020-10-07 15:25:00|5950.1|5949.1|5953.6|5951.6|5955.1|5954.1|5943.1|5942.1|2894
1602084600000|2020-10-07 15:30:00|5953|5951|5948.5|5946.5|5956|5954|5945.5|5943.5|5660
1602084900000|2020-10-07 15:35:00|5948|5946|5945|5943|5949.5|5947.5|5945|5943|1797
1602085200000|2020-10-07 15:40:00|5944.7|5942.7|5945.5|5943.5|5947|5945|5944|5942|471
1602085500000|2020-10-07 15:45:00|5945.7|5943.7|5942|5940|5946.5|5944.5|5941.5|5939.5|330
1602085800000|2020-10-07 15:50:00|5942.2|5940.2|5940.7|5938.7|5943.2|5941.2|5940.7|5938.7|146
1602086100000|2020-10-07 15:55:00|5941|5939|5942.5|5940.5|5944.5|5942.5|5940.7|5938.7|178
1602086400000|2020-10-07 16:00:00|5942.2|5940.2|5944.5|5942.5|5944.5|5942.5|5941|5939|191
1602086700000|2020-10-07 16:05:00|5944|5942|5946.5|5944.5|5948|5946|5944|5942|176
1602087000000|2020-10-07 16:10:00|5946.7|5944.7|5945.5|5943.5|5947.2|5945.2|5945.2|5943.2|146
1602087300000|2020-10-07 16:15:00|5945.2|5943.2|5946.2|5944.2|5947|5945|5943.5|5941.5|166
1602087600000|2020-10-07 16:20:00|5946.5|5944.5|5946.2|5944.2|5946.7|5944.7|5943.5|5941.5|126
1602087900000|2020-10-07 16:25:00|5946|5944|5936|5934|5946.5|5944.5|5935.2|5933.2|507
1602088200000|2020-10-07 16:30:00|5935.7|5933.7|5940.5|5938.5|5943.5|5941.5|5935.5|5933.5|217
1602088500000|2020-10-07 16:35:00|5940.7|5938.7|5940.7|5938.7|5941|5939|5935.7|5933.7|348
1602088800000|2020-10-07 16:40:00|5941|5939|5939.5|5937.5|5943.2|5941.2|5939.5|5937.5|178
1602089100000|2020-10-07 16:45:00|5939.2|5937.2|5939.7|5937.7|5940.2|5938.2|5937.2|5935.2|136
1602089400000|2020-10-07 16:50:00|5939.5|5937.5|5936.5|5934.5|5939.5|5937.5|5936|5934|93
1602089700000|2020-10-07 16:55:00|5936.2|5934.2|5939.5|5937.5|5940.2|5938.2|5936|5934|84
1602090000000|2020-10-07 17:00:00|5939.2|5937.2|5941.5|5939.5|5941.5|5939.5|5938.2|5936.2|131
1602090300000|2020-10-07 17:05:00|5941.2|5939.2|5940.5|5938.5|5942.2|5940.2|5939.2|5937.2|81
1602090600000|2020-10-07 17:10:00|5940.2|5938.2|5937.5|5935.5|5941.5|5939.5|5937.5|5935.5|100
1602090900000|2020-10-07 17:15:00|5938|5936|5939.2|5937.2|5939.7|5937.7|5937.2|5935.2|84
1602091200000|2020-10-07 17:20:00|5939|5937|5940.7|5938.7|5941|5939|5937.5|5935.5|180
1602091500000|2020-10-07 17:25:00|5940.5|5938.5|5938.7|5936.7|5940.7|5938.7|5938.5|5936.5|56
1602091800000|2020-10-07 17:30:00|5938.5|5936.5|5939.2|5937.2|5940.2|5938.2|5938.2|5936.2|90
1602092100000|2020-10-07 17:35:00|5939.5|5937.5|5940.2|5938.2|5940.5|5938.5|5938|5936|63
1602092400000|2020-10-07 17:40:00|5940.5|5938.5|5944.2|5942.2|5944.5|5942.5|5939.5|5937.5|179
1602092700000|2020-10-07 17:45:00|5944.5|5942.5|5945.7|5943.7|5945.7|5943.7|5942.5|5940.5|91
1602093000000|2020-10-07 17:50:00|5946|5944|5949|5947|5949.5|5947.5|5945.2|5943.2|139
1602093300000|2020-10-07 17:55:00|5948.7|5946.7|5944.7|5942.7|5949.7|5947.7|5944|5942|106
1602093600000|2020-10-07 18:00:00|5944.5|5942.5|5946.5|5944.5|5948.2|5946.2|5944.2|5942.2|51
1602093900000|2020-10-07 18:05:00|5946.2|5944.2|5944.5|5942.5|5947.2|5945.2|5943.5|5941.5|82
1602094200000|2020-10-07 18:10:00|5944.7|5942.7|5945.2|5943.2|5946.7|5944.7|5944.5|5942.5|46
1602094500000|2020-10-07 18:15:00|5945.5|5943.5|5950.7|5948.7|5951|5949|5945|5943|72
1602094800000|2020-10-07 18:20:00|5950.5|5948.5|5953.2|5951.2|5954.2|5952.2|5949.7|5947.7|165
1602095100000|2020-10-07 18:25:00|5953.5|5951.5|5953.7|5951.7|5954.2|5952.2|5953|5951|58
1602095400000|2020-10-07 18:30:00|5954|5952|5953.7|5951.7|5955|5953|5953.5|5951.5|110
1602095700000|2020-10-07 18:35:00|5954|5952|5952|5950|5954|5952|5951.5|5949.5|96
1602096000000|2020-10-07 18:40:00|5951.7|5949.7|5950.2|5948.2|5952.2|5950.2|5949|5947|184
1602096300000|2020-10-07 18:45:00|5950|5948|5950|5948|5951.2|5949.2|5949.5|5947.5|88
1602096600000|2020-10-07 18:50:00|5949.7|5947.7|5953.5|5951.5|5954|5952|5949.7|5947.7|95
1602096900000|2020-10-07 18:55:00|5953.7|5951.7|5953.5|5951.5|5955|5953|5952.7|5950.7|63
1602097200000|2020-10-07 19:00:00|5953.2|5951.2|5954|5952|5954.5|5952.5|5952|5950|104
1602097500000|2020-10-07 19:05:00|5954.2|5952.2|5956.7|5954.7|5956.7|5954.7|5953.5|5951.5|168
1602097800000|2020-10-07 19:10:00|5957|5955|5957.5|5955.5|5958.5|5956.5|5956.7|5954.7|56
1602098100000|2020-10-07 19:15:00|5957.7|5955.7|5956.5|5954.5|5958|5956|5955.2|5953.2|36
1602098400000|2020-10-07 19:20:00|5956.7|5954.7|5957.7|5955.7|5958|5956|5956.7|5954.7|50
1602098700000|2020-10-07 19:25:00|5958|5956|5957.2|5955.2|5958.7|5956.7|5956.2|5954.2|92
1602099000000|2020-10-07 19:30:00|5957.5|5955.5|5953.7|5951.7|5957.5|5955.5|5953.7|5951.7|90
1602099300000|2020-10-07 19:35:00|5954|5952|5954|5952|5955|5953|5952.7|5950.7|80
1602099600000|2020-10-07 19:40:00|5953.5|5951.5|5954.2|5952.2|5957|5955|5952.7|5950.7|166
1602099900000|2020-10-07 19:45:00|5954|5952|5953.7|5951.7|5954.7|5952.7|5952.2|5950.2|109
1602100200000|2020-10-07 19:50:00|5954|5952|5959.7|5957.7|5960.2|5958.2|5953|5951|220
1602100500000|2020-10-07 19:55:00|5959.5|5957.5|5949.5|5945.5|5959.5|5957.5|5949.5|5945.5|432
1602100800000|2020-10-07 20:00:00|5949.9|5945.9|5949.6|5945.6|5951.4|5947.4|5947.1|5943.1|0
1602101100000|2020-10-07 20:05:00|5950|5946|5946.9|5942.9|5950|5946|5946.6|5942.6|0
1602101400000|2020-10-07 20:10:00|5947.3|5943.3|5953.7|5949.7|5954.3|5950.3|5946.9|5942.9|0
1602101700000|2020-10-07 20:15:00|5953.6|5949.6|5953|5949|5954.2|5950.2|5952.5|5948.5|0
1602102000000|2020-10-07 20:20:00|5952.9|5948.9|5953|5949|5953.2|5949.2|5952.5|5948.5|0
1602102300000|2020-10-07 20:25:00|5952.9|5948.9|5953.4|5949.4|5953.4|5949.4|5952.9|5948.9|0
1602102600000|2020-10-07 20:30:00|5953.1|5949.1|5954.8|5950.8|5955.2|5951.2|5952.4|5948.4|0
1602102900000|2020-10-07 20:35:00|5954.5|5950.5|5952.7|5948.7|5954.8|5950.8|5952.3|5948.3|0
1602103200000|2020-10-07 20:40:00|5952.3|5948.3|5950.2|5946.2|5953|5949|5949.9|5945.9|0
1602103500000|2020-10-07 20:45:00|5950.5|5946.5|5953.1|5949.1|5953.4|5949.4|5949.8|5945.8|0
1602103800000|2020-10-07 20:50:00|5952.7|5948.7|5950.3|5946.3|5953.4|5949.4|5950.3|5946.3|0
1602104100000|2020-10-07 20:55:00|5950.7|5946.7|5951.8|5947.8|5952.4|5948.4|5950.3|5946.3|0
1602104400000|2020-10-07 21:00:00|5951.5|5947.5|5952.3|5948.3|5952.6|5948.6|5951.1|5947.1|0
1602104700000|2020-10-07 21:05:00|5952.6|5948.6|5951.5|5947.5|5952.6|5948.6|5951.4|5947.4|0
1602105000000|2020-10-07 21:10:00|5951.6|5947.6|5951.5|5947.5|5952.2|5948.2|5951.3|5947.3|0
1602105300000|2020-10-07 21:15:00|5951.4|5947.4|5952.3|5948.3|5952.4|5948.4|5951.4|5947.4|0
1602105600000|2020-10-07 21:20:00|5952.1|5948.1|5952.2|5948.2|5952.2|5948.2|5951.4|5947.4|0
1602105900000|2020-10-07 21:25:00|5952.6|5948.6|5953.3|5949.3|5953.3|5949.3|5952.5|5948.5|0
1602106200000|2020-10-07 21:30:00|5953.4|5949.4|5953.4|5949.4|5953.4|5949.4|5953.4|5949.4|0
1602106500000|2020-10-07 21:35:00|5953.8|5949.8|5953.4|5949.4|5953.8|5949.8|5953.3|5949.3|0
1602106800000|2020-10-07 21:40:00|5953.3|5949.3|5952.5|5948.5|5953.3|5949.3|5952.5|5948.5|0
1602107100000|2020-10-07 21:45:00|5952.3|5948.3|5953.3|5949.3|5953.3|5949.3|5952.3|5948.3|0
1602107400000|2020-10-07 21:50:00|5953.4|5949.4|5953.5|5949.5|5953.5|5949.5|5953.3|5949.3|0
1602107700000|2020-10-07 21:55:00|5953.6|5949.6|5953.6|5949.6|5953.7|5949.7|5953.3|5949.3|0
1602108000000|2020-10-07 22:00:00|5950.5|5946.5|5954.6|5950.6|5954.6|5950.6|5950.5|5946.5|0
1602108300000|2020-10-07 22:05:00|5955|5951|5954.4|5950.4|5955|5951|5953.7|5949.7|0
1602108600000|2020-10-07 22:10:00|5954.5|5950.5|5955.8|5951.8|5955.8|5951.8|5953.4|5949.4|0
1602108900000|2020-10-07 22:15:00|5956.2|5952.2|5955.2|5951.2|5956.7|5952.7|5954.3|5950.3|0
1602109200000|2020-10-07 22:20:00|5955.1|5951.1|5958.4|5954.4|5959.2|5955.2|5955.1|5951.1|0
1602109500000|2020-10-07 22:25:00|5958|5954|5957|5953|5958.3|5954.3|5956.6|5952.6|0
1602109800000|2020-10-07 22:30:00|5956.8|5952.8|5957.7|5953.7|5958.4|5954.4|5956.8|5952.8|0
1602110100000|2020-10-07 22:35:00|5956.9|5952.9|5957.5|5953.5|5957.6|5953.6|5956.1|5952.1|0
1602110400000|2020-10-07 22:40:00|5957.2|5953.2|5955.7|5951.7|5957.2|5953.2|5955.3|5951.3|0
1602110700000|2020-10-07 22:45:00|5956|5952|5958.4|5954.4|5959.9|5955.9|5955.8|5951.8|0
1602111000000|2020-10-07 22:50:00|5958|5954|5960.1|5956.1|5960.3|5956.3|5957.7|5953.7|0
1602111300000|2020-10-07 22:55:00|5959.9|5955.9|5958.5|5954.5|5959.9|5955.9|5958.3|5954.3|0
1602111600000|2020-10-07 23:00:00|5958.3|5954.3|5958.5|5954.5|5958.9|5954.9|5958|5954|0
1602111900000|2020-10-07 23:05:00|5958.7|5954.7|5958.8|5954.8|5959.3|5955.3|5958.5|5954.5|0
1602112200000|2020-10-07 23:10:00|5959|5955|5957.7|5953.7|5959|5955|5957.5|5953.5|0
1602112500000|2020-10-07 23:15:00|5957.3|5953.3|5957.7|5953.7|5958|5954|5957.3|5953.3|0
1602112800000|2020-10-07 23:20:00|5957.6|5953.6|5958|5954|5958.3|5954.3|5957.6|5953.6|0
1602113100000|2020-10-07 23:25:00|5957.8|5953.8|5958|5954|5958.7|5954.7|5956.8|5952.8|0
1602113400000|2020-10-07 23:30:00|5957.6|5953.6|5960.3|5956.3|5960.6|5956.6|5956.2|5952.2|0
1602113700000|2020-10-07 23:35:00|5960.5|5956.5|5963.7|5959.7|5964.3|5960.3|5960.5|5956.5|0
1602114000000|2020-10-07 23:40:00|5963.5|5959.5|5963.3|5959.3|5964.4|5960.4|5963|5959|0
1602114300000|2020-10-07 23:45:00|5963.1|5959.1|5964.4|5960.4|5964.7|5960.7|5963|5959|0
1602114600000|2020-10-07 23:50:00|5964|5960|5964|5960|5965.1|5961.1|5963.7|5959.7|0
1602114900000|2020-10-07 23:55:00|5963.7|5959.7|5960.3|5956.3|5964|5960|5960.3|5956.3|0
1602115200000|2020-10-08 00:00:00|5960.7|5956.7|5950.5|5947.5|5960.7|5957.5|5950.5|5947.5|102
1602115500000|2020-10-08 00:05:00|5950.7|5947.7|5950.7|5947.7|5952.2|5949.2|5950.2|5947.2|7
1602115800000|2020-10-08 00:10:00|5950.5|5947.5|5951.5|5948.5|5952.2|5949.2|5950.2|5947.2|9
1602116100000|2020-10-08 00:15:00|5950.7|5947.7|5954|5951|5954.7|5951.7|5949.5|5946.5|69
1602116400000|2020-10-08 00:20:00|5953.7|5950.7|5960.2|5957.2|5960.7|5957.7|5953.7|5950.7|13
1602116700000|2020-10-08 00:25:00|5960.5|5957.5|5960.7|5957.7|5961|5958|5957|5954|25
1602117000000|2020-10-08 00:30:00|5960.5|5957.5|5959.2|5956.2|5961.2|5958.2|5959|5956|9
1602117300000|2020-10-08 00:35:00|5958.7|5955.7|5957|5954|5959.5|5956.5|5957|5954|3
1602117600000|2020-10-08 00:40:00|5956.7|5953.7|5955.5|5952.5|5956.7|5953.7|5955|5952|14
1602117900000|2020-10-08 00:45:00|5954.7|5951.7|5958.5|5955.5|5959.2|5956.2|5954.2|5951.2|25
1602118200000|2020-10-08 00:50:00|5957.5|5954.5|5959.5|5956.5|5959.7|5956.7|5957.5|5954.5|19
1602118500000|2020-10-08 00:55:00|5959.2|5956.2|5953.5|5950.5|5959.2|5956.2|5952.5|5949.5|35
1602118800000|2020-10-08 01:00:00|5953.2|5950.2|5954|5951|5957.5|5954.5|5951.2|5948.2|36
1602119100000|2020-10-08 01:05:00|5953.7|5950.7|5957|5954|5958|5955|5952.7|5949.7|8
1602119400000|2020-10-08 01:10:00|5957.2|5954.2|5957.7|5954.7|5959.2|5956.2|5956.2|5953.2|24
1602119700000|2020-10-08 01:15:00|5957.2|5954.2|5957.7|5954.7|5957.7|5954.7|5953|5950|18
1602120000000|2020-10-08 01:20:00|5958|5955|5955|5952|5958|5955|5953.7|5950.7|9
1602120300000|2020-10-08 01:25:00|5954.7|5951.7|5956.2|5953.2|5956.2|5953.2|5953.2|5950.2|2
1602120600000|2020-10-08 01:30:00|5956|5953|5953|5950|5956|5953|5949.5|5946.5|8
1602120900000|2020-10-08 01:35:00|5953.2|5950.2|5956.7|5953.7|5957|5954|5952.5|5949.5|5
1602121200000|2020-10-08 01:40:00|5956.5|5953.5|5956|5953|5956.5|5953.5|5953|5950|25
1602121500000|2020-10-08 01:45:00|5955.7|5952.7|5954.2|5951.2|5955.7|5952.7|5952|5949|7
1602121800000|2020-10-08 01:50:00|5952.7|5949.7|5959.2|5956.2|5959.2|5956.2|5952.7|5949.7|10
1602122100000|2020-10-08 01:55:00|5959.5|5956.5|5963|5960|5967.7|5964.7|5959.5|5956.5|44
1602122400000|2020-10-08 02:00:00|5963.2|5960.2|5962.2|5959.2|5965|5962|5960.7|5957.7|7
1602122700000|2020-10-08 02:05:00|5961.7|5958.7|5962.7|5959.7|5962.7|5959.7|5959.2|5956.2|8
1602123000000|2020-10-08 02:10:00|5962.5|5959.5|5961|5958|5963|5960|5957.5|5954.5|3
1602123300000|2020-10-08 02:15:00|5960.5|5957.5|5958.5|5955.5|5960.7|5957.7|5958|5955|4
1602123600000|2020-10-08 02:20:00|5958|5955|5960|5957|5960.7|5957.7|5957|5954|11
1602123900000|2020-10-08 02:25:00|5959.5|5956.5|5955.5|5952.5|5959.5|5956.5|5953.2|5950.2|10
1602124200000|2020-10-08 02:30:00|5955.2|5952.2|5956.2|5953.2|5956.2|5953.2|5953.7|5950.7|3
1602124500000|2020-10-08 02:35:00|5955.2|5952.2|5958.5|5955.5|5958.5|5955.5|5955.2|5952.2|3
1602124800000|2020-10-08 02:40:00|5958|5955|5960.2|5957.2|5960.2|5957.2|5957.5|5954.5|3
1602125100000|2020-10-08 02:45:00|5960|5957|5958.7|5955.7|5961.2|5958.2|5958.2|5955.2|16
1602125400000|2020-10-08 02:50:00|5958|5955|5959.7|5956.7|5959.7|5956.7|5956.7|5953.7|9
1602125700000|2020-10-08 02:55:00|5960|5957|5959.7|5956.7|5960.7|5957.7|5958.5|5955.5|8
1602126000000|2020-10-08 03:00:00|5960|5957|5960.7|5957.7|5962.2|5959.2|5960|5957|0
1602126300000|2020-10-08 03:05:00|5960.5|5957.5|5961.5|5958.5|5961.7|5958.7|5959.7|5956.7|0
1602126600000|2020-10-08 03:10:00|5961.2|5958.2|5961.2|5958.2|5961.2|5958.2|5961.2|5958.2|0
1602126900000|2020-10-08 03:15:00|5961|5958|5961.2|5958.2|5961.2|5958.2|5961|5958|0
1602127200000|2020-10-08 03:20:00|5961|5958|5958.5|5955.5|5961|5958|5956.5|5953.5|5
1602127500000|2020-10-08 03:25:00|5958.2|5955.2|5956.7|5953.7|5958.5|5955.5|5956.7|5953.7|0
1602127800000|2020-10-08 03:30:00|5956.5|5953.5|5956.5|5953.5|5956.7|5953.7|5956.5|5953.5|0
1602128100000|2020-10-08 03:35:00|5956.7|5953.7|5957.2|5954.2|5957.7|5954.7|5956.5|5953.5|0
1602128400000|2020-10-08 03:40:00|5957.5|5954.5|5958|5955|5958|5955|5957.2|5954.2|0
1602128700000|2020-10-08 03:45:00|5959|5956|5960.5|5957.5|5960.7|5957.7|5959|5956|3
1602129000000|2020-10-08 03:50:00|5960.2|5957.2|5960.2|5957.2|5960.2|5957.2|5960.2|5957.2|0
1602129300000|2020-10-08 03:55:00|5960|5957|5957|5954|5960|5957|5957|5954|2
1602129600000|2020-10-08 04:00:00|5957.5|5954.5|5957.5|5954.5|5957.7|5954.7|5957.2|5954.2|4
1602129900000|2020-10-08 04:05:00|5957.7|5954.7|5957.7|5954.7|5957.7|5954.7|5957.2|5954.2|0
1602130200000|2020-10-08 04:10:00|5956|5953|5951.5|5948.5|5958.2|5955.2|5950.7|5947.7|124
1602130500000|2020-10-08 04:15:00|5951.7|5948.7|5949.2|5946.2|5952.5|5949.5|5948|5945|15
1602130800000|2020-10-08 04:20:00|5949|5946|5949.2|5946.2|5952|5949|5948.5|5945.5|0
1602131100000|2020-10-08 04:25:00|5949.5|5946.5|5950.5|5947.5|5950.5|5947.5|5948.5|5945.5|0
1602131400000|2020-10-08 04:30:00|5950.2|5947.2|5952.2|5949.2|5952.7|5949.7|5949.7|5946.7|6
1602131700000|2020-10-08 04:35:00|5952.5|5949.5|5953.2|5950.2|5954.5|5951.5|5952.5|5949.5|4
1602132000000|2020-10-08 04:40:00|5953.5|5950.5|5953.5|5950.5|5955.2|5952.2|5953|5950|3
1602132300000|2020-10-08 04:45:00|5953.7|5950.7|5950.5|5947.5|5954|5951|5950.5|5947.5|0
1602132600000|2020-10-08 04:50:00|5950.7|5947.7|5952|5949|5952.7|5949.7|5950.5|5947.5|0
1602132900000|2020-10-08 04:55:00|5952.2|5949.2|5954|5951|5954|5951|5952.2|5949.2|0
1602133200000|2020-10-08 05:00:00|5954.2|5951.2|5954|5951|5954.2|5951.2|5954|5951|0
1602133500000|2020-10-08 05:05:00|5954.2|5951.2|5954.7|5951.7|5954.7|5951.7|5954.2|5951.2|2
1602133800000|2020-10-08 05:10:00|5955.2|5952.2|5955|5952|5955.5|5952.5|5955|5952|1
1602134100000|2020-10-08 05:15:00|5954.7|5951.7|5957|5954|5957|5954|5953.2|5950.2|41
1602134400000|2020-10-08 05:20:00|5956.5|5953.5|5956|5953|5957|5954|5955.5|5952.5|5
1602134700000|2020-10-08 05:25:00|5955.7|5952.7|5953|5950|5955.7|5952.7|5952.5|5949.5|3
1602135000000|2020-10-08 05:30:00|5953.2|5950.2|5952.5|5949.5|5954.5|5951.5|5952.5|5949.5|2
1602135300000|2020-10-08 05:35:00|5952.7|5949.7|5954.2|5951.2|5955.7|5952.7|5952.7|5949.7|21
1602135600000|2020-10-08 05:40:00|5953.5|5950.5|5955.2|5952.2|5956.2|5953.2|5953.5|5950.5|8
1602135900000|2020-10-08 05:45:00|5956|5953|5956|5953|5956.5|5953.5|5954|5951|23
1602136200000|2020-10-08 05:50:00|5955.7|5952.7|5956.5|5953.5|5957|5954|5954.2|5951.2|32
1602136500000|2020-10-08 05:55:00|5956.7|5953.7|5956|5953|5957.5|5954.5|5955|5952|61
1602136800000|2020-10-08 06:00:00|5956.2|5953.2|5962.7|5960.7|5965.2|5963.2|5954.7|5952.7|170
1602137100000|2020-10-08 06:05:00|5962.5|5960.5|5960.2|5958.2|5962.5|5960.5|5959|5957|77
1602137400000|2020-10-08 06:10:00|5960.5|5958.5|5962.7|5960.7|5965.5|5963.5|5960.5|5958.5|130
1602137700000|2020-10-08 06:15:00|5963|5961|5965.2|5963.2|5965.2|5963.2|5962.2|5960.2|68
1602138000000|2020-10-08 06:20:00|5965|5963|5963.2|5961.2|5967|5965|5963.2|5961.2|50
1602138300000|2020-10-08 06:25:00|5963|5961|5964.2|5962.2|5966|5964|5962.2|5960.2|73
1602138600000|2020-10-08 06:30:00|5964.5|5962.5|5964.2|5962.2|5967.5|5965.5|5964.2|5962.2|90
1602138900000|2020-10-08 06:35:00|5964.5|5962.5|5969.7|5967.7|5971.5|5969.5|5964|5962|161
1602139200000|2020-10-08 06:40:00|5970|5968|5969.7|5967.7|5972.7|5970.7|5969.2|5967.2|76
1602139500000|2020-10-08 06:45:00|5970|5968|5969.2|5967.2|5971|5969|5969.2|5967.2|22
1602139800000|2020-10-08 06:50:00|5969.5|5967.5|5969.7|5967.7|5970.5|5968.5|5967.2|5965.2|65
1602140100000|2020-10-08 06:55:00|5970|5968|5966.2|5964.2|5971|5969|5965.7|5963.7|120
1602140400000|2020-10-08 07:00:00|5965.7|5964.7|5958.2|5957.2|5970.7|5969.7|5954|5953|2303
1602140700000|2020-10-08 07:05:00|5958.5|5957.5|5964|5963|5970.2|5969.2|5954|5953|1244
1602141000000|2020-10-08 07:10:00|5964.7|5963.7|5961.7|5960.7|5969|5968|5958.5|5957.5|925
1602141300000|2020-10-08 07:15:00|5962|5961|5956.2|5955.2|5966|5965|5954.2|5953.2|648
1602141600000|2020-10-08 07:20:00|5956|5955|5953.2|5952.2|5958.2|5957.2|5950.2|5949.2|748
1602141900000|2020-10-08 07:25:00|5953.5|5952.5|5953.5|5952.5|5962.5|5961.5|5951.7|5950.7|507
1602142200000|2020-10-08 07:30:00|5953.7|5952.7|5955.5|5954.5|5955.7|5954.7|5949|5948|642
1602142500000|2020-10-08 07:35:00|5955.2|5954.2|5958|5957|5960.5|5959.5|5953.5|5952.5|500
1602142800000|2020-10-08 07:40:00|5959.2|5958.2|5958.2|5957.2|5963.7|5962.7|5955.4|5954.4|446
1602143100000|2020-10-08 07:45:00|5957.4|5956.4|5957.9|5956.9|5958.2|5957.2|5953.7|5952.7|551
1602143400000|2020-10-08 07:50:00|5958.2|5957.2|5954.9|5953.9|5958.7|5957.7|5953.7|5952.7|556
1602143700000|2020-10-08 07:55:00|5955.2|5954.2|5959.4|5958.4|5960.2|5959.2|5953.2|5952.2|554
1602144000000|2020-10-08 08:00:00|5959.2|5958.2|5957.7|5956.7|5959.7|5958.7|5955.2|5954.2|434
1602144300000|2020-10-08 08:05:00|5957.9|5956.9|5951.7|5950.7|5959.2|5958.2|5950.7|5949.7|461
1602144600000|2020-10-08 08:10:00|5952.2|5951.2|5947.2|5946.2|5952.2|5951.2|5943.7|5942.7|802
1602144900000|2020-10-08 08:15:00|5946.7|5945.7|5934.2|5933.2|5946.7|5945.7|5934.2|5933.2|865
1602145200000|2020-10-08 08:20:00|5933.7|5932.7|5938.7|5937.7|5938.9|5937.9|5929.9|5928.9|943
1602145500000|2020-10-08 08:25:00|5938.4|5937.4|5930.7|5929.7|5938.7|5937.7|5929.2|5928.2|546
1602145800000|2020-10-08 08:30:00|5930.4|5929.4|5938.7|5937.7|5940.9|5939.9|5928.9|5927.9|704
1602146100000|2020-10-08 08:35:00|5938.4|5937.4|5943.2|5942.2|5943.2|5942.2|5934.4|5933.4|635
1602146400000|2020-10-08 08:40:00|5942.9|5941.9|5942.9|5941.9|5943.7|5942.7|5938.2|5937.2|245
1602146700000|2020-10-08 08:45:00|5942.7|5941.7|5942.4|5941.4|5945.4|5944.4|5940.4|5939.4|263
1602147000000|2020-10-08 08:50:00|5942.2|5941.2|5937.2|5936.2|5942.7|5941.7|5936.7|5935.7|549
1602147300000|2020-10-08 08:55:00|5937.4|5936.4|5943.7|5942.7|5944.2|5943.2|5937.2|5936.2|287
1602147600000|2020-10-08 09:00:00|5943.4|5942.4|5944.2|5943.2|5945.7|5944.7|5940.9|5939.9|339
1602147900000|2020-10-08 09:05:00|5944.7|5943.7|5941.4|5940.4|5945.7|5944.7|5934.7|5933.7|568
1602148200000|2020-10-08 09:10:00|5941.7|5940.7|5949.2|5948.2|5949.2|5948.2|5940.2|5939.2|289
1602148500000|2020-10-08 09:15:00|5948.7|5947.7|5942.2|5941.2|5949.2|5948.2|5939.2|5938.2|460
1602148800000|2020-10-08 09:20:00|5941.9|5940.9|5943.7|5942.7|5944.9|5943.9|5939.2|5938.2|512
1602149100000|2020-10-08 09:25:00|5943.4|5942.4|5947.2|5946.2|5947.2|5946.2|5942.2|5941.2|585
1602149400000|2020-10-08 09:30:00|5946.9|5945.9|5950.7|5949.7|5952.7|5951.7|5946.4|5945.4|370
1602149700000|2020-10-08 09:35:00|5950.9|5949.9|5962.9|5961.9|5962.9|5961.9|5949.2|5948.2|785
1602150000000|2020-10-08 09:40:00|5963.2|5962.2|5961.2|5960.2|5964.2|5963.2|5958.4|5957.4|769
1602150300000|2020-10-08 09:45:00|5960.9|5959.9|5963.9|5962.9|5967.9|5966.9|5960.9|5959.9|594
1602150600000|2020-10-08 09:50:00|5964.2|5963.2|5967.9|5966.9|5968.2|5967.2|5961.9|5960.9|423
1602150900000|2020-10-08 09:55:00|5968.2|5967.2|5967.7|5966.7|5968.9|5967.9|5963.4|5962.4|383
1602151200000|2020-10-08 10:00:00|5967.4|5966.4|5969.7|5968.7|5970.2|5969.2|5965.2|5964.2|462
1602151500000|2020-10-08 10:05:00|5969.4|5968.4|5976.2|5975.2|5977.9|5976.9|5969.2|5968.2|577
1602151800000|2020-10-08 10:10:00|5976.4|5975.4|5977.7|5976.7|5980.7|5979.7|5976.4|5975.4|516
1602152100000|2020-10-08 10:15:00|5977.2|5976.2|5976.4|5975.4|5980.2|5979.2|5976.4|5975.4|327
1602152400000|2020-10-08 10:20:00|5976.7|5975.7|5976.2|5975.2|5977.2|5976.2|5973.7|5972.7|449
1602152700000|2020-10-08 10:25:00|5975.9|5974.9|5980.2|5979.2|5981.2|5980.2|5975.9|5974.9|256
1602153000000|2020-10-08 10:30:00|5979.9|5978.9|5983.7|5982.7|5986.2|5985.2|5978.2|5977.2|546
1602153300000|2020-10-08 10:35:00|5983.4|5982.4|5981.2|5980.2|5984.2|5983.2|5981.2|5980.2|346
1602153600000|2020-10-08 10:40:00|5981.7|5980.7|5981.2|5980.2|5983.2|5982.2|5978.7|5977.7|215
1602153900000|2020-10-08 10:45:00|5981.7|5980.7|5981.4|5980.4|5989.2|5988.2|5979.7|5978.7|550
1602154200000|2020-10-08 10:50:00|5981.2|5980.2|5978.4|5977.4|5982.7|5981.7|5977.7|5976.7|309
1602154500000|2020-10-08 10:55:00|5978.7|5977.7|5978.2|5977.2|5981.7|5980.7|5976.4|5975.4|293
1602154800000|2020-10-08 11:00:00|5977.9|5976.9|5977.9|5976.9|5980.2|5979.2|5974.4|5973.4|437
1602155100000|2020-10-08 11:05:00|5977.7|5976.7|5971.2|5970.2|5977.7|5976.7|5971.2|5970.2|154
1602155400000|2020-10-08 11:10:00|5970.9|5969.9|5976.2|5975.2|5977.7|5976.7|5970.4|5969.4|270
1602155700000|2020-10-08 11:15:00|5976.4|5975.4|5976.2|5975.2|5977.9|5976.9|5975.4|5974.4|241
1602156000000|2020-10-08 11:20:00|5976.4|5975.4|5975.7|5974.7|5977.7|5976.7|5974.4|5973.4|265
1602156300000|2020-10-08 11:25:00|5975.9|5974.9|5976.9|5975.9|5978.4|5977.4|5975.4|5974.4|278
1602156600000|2020-10-08 11:30:00|5977.2|5976.2|5971.9|5970.9|5977.7|5976.7|5970.9|5969.9|380
1602156900000|2020-10-08 11:35:00|5971.7|5970.7|5974.2|5973.2|5976.4|5975.4|5971.2|5970.2|271
1602157200000|2020-10-08 11:40:00|5973.7|5972.7|5973.9|5972.9|5975.4|5974.4|5972.4|5971.4|281
1602157500000|2020-10-08 11:45:00|5974.2|5973.2|5972.4|5971.4|5975.7|5974.7|5971.7|5970.7|237
1602157800000|2020-10-08 11:50:00|5972.2|5971.2|5976.2|5975.2|5977.4|5976.4|5972.2|5971.2|380
1602158100000|2020-10-08 11:55:00|5975.4|5974.4|5977.7|5976.7|5979.2|5978.2|5975.2|5974.2|319
1602158400000|2020-10-08 12:00:00|5977.9|5976.9|5974.7|5973.7|5978.7|5977.7|5974.7|5973.7|359
1602158700000|2020-10-08 12:05:00|5974.9|5973.9|5977.2|5976.2|5978.2|5977.2|5974.9|5973.9|276
1602159000000|2020-10-08 12:10:00|5976.9|5975.9|5980.4|5979.4|5981.7|5980.7|5975.2|5974.2|650
1602159300000|2020-10-08 12:15:00|5980.2|5979.2|5983.7|5982.7|5984.2|5983.2|5979.2|5978.2|365
1602159600000|2020-10-08 12:20:00|5983.9|5982.9|5985.2|5984.2|5985.7|5984.7|5982.9|5981.9|282
1602159900000|2020-10-08 12:25:00|5984.9|5983.9|5985.2|5984.2|5986.2|5985.2|5983.9|5982.9|175
1602160200000|2020-10-08 12:30:00|5984.7|5983.7|5980.7|5979.7|5984.9|5983.9|5979.2|5978.2|585
1602160500000|2020-10-08 12:35:00|5980.9|5979.9|5979.2|5978.2|5980.9|5979.9|5978.4|5977.4|348
1602160800000|2020-10-08 12:40:00|5979.4|5978.4|5983.7|5982.7|5985.4|5984.4|5979.4|5978.4|272
1602161100000|2020-10-08 12:45:00|5984.2|5983.2|5987.2|5986.2|5988.2|5987.2|5982.9|5981.9|252
1602161400000|2020-10-08 12:50:00|5986.9|5985.9|5984.7|5983.7|5986.9|5985.9|5984.7|5983.7|367
1602161700000|2020-10-08 12:55:00|5984.4|5983.4|5987.7|5986.7|5987.7|5986.7|5983.2|5982.2|412
1602162000000|2020-10-08 13:00:00|5988.2|5987.2|5986.4|5985.4|5989.2|5988.2|5984.9|5983.9|521
1602162300000|2020-10-08 13:05:00|5986.2|5985.2|5983.7|5982.7|5986.9|5985.9|5981.2|5980.2|331
1602162600000|2020-10-08 13:10:00|5983.4|5982.4|5984.7|5983.7|5985.9|5984.9|5983.4|5982.4|174
1602162900000|2020-10-08 13:15:00|5984.9|5983.9|5984.7|5983.7|5987.7|5986.7|5984.2|5983.2|292
1602163200000|2020-10-08 13:20:00|5984.9|5983.9|5984.7|5983.7|5986.2|5985.2|5983.2|5982.2|260
1602163500000|2020-10-08 13:25:00|5984.9|5983.9|5988.2|5987.2|5990.2|5989.2|5984.7|5983.7|279
1602163800000|2020-10-08 13:30:00|5987.9|5986.9|5986.7|5985.7|5990.7|5989.7|5983.2|5982.2|723
1602164100000|2020-10-08 13:35:00|5986.9|5985.9|5988.4|5987.4|5991.2|5990.2|5985.4|5984.4|452
1602164400000|2020-10-08 13:40:00|5988.7|5987.7|5988.2|5987.2|5990.7|5989.7|5986.7|5985.7|565
1602164700000|2020-10-08 13:45:00|5988.4|5987.4|5981.9|5980.9|5990.9|5989.9|5981.2|5980.2|491
1602165000000|2020-10-08 13:50:00|5981.7|5980.7|5986.2|5985.2|5986.7|5985.7|5980.2|5979.2|364
1602165300000|2020-10-08 13:55:00|5985.9|5984.9|5989.7|5988.7|5989.7|5988.7|5985.2|5984.2|711
1602165600000|2020-10-08 14:00:00|5990.2|5989.2|5986.2|5985.2|5991.2|5990.2|5983.7|5982.7|961
1602165900000|2020-10-08 14:05:00|5986.4|5985.4|5981.7|5980.7|5987.7|5986.7|5980.2|5979.2|550
1602166200000|2020-10-08 14:10:00|5981.9|5980.9|5986.4|5985.4|5987.9|5986.9|5981.4|5980.4|442
1602166500000|2020-10-08 14:15:00|5986.6|5985.6|5987.1|5986.1|5989.6|5988.6|5984.6|5983.6|368
1602166800000|2020-10-08 14:20:00|5987.4|5986.4|5990.9|5989.9|5992.4|5991.4|5986.1|5985.1|412
1602167100000|2020-10-08 14:25:00|5991.1|5990.1|5989.9|5988.9|5991.9|5990.9|5984.9|5983.9|451
1602167400000|2020-10-08 14:30:00|5989.6|5988.6|6003.4|6002.4|6003.9|6002.9|5989.4|5988.4|842
1602167700000|2020-10-08 14:35:00|6002.9|6001.9|6003.1|6002.1|6005.6|6004.6|6002.4|6001.4|720
1602168000000|2020-10-08 14:40:00|6003.4|6002.4|5995.1|5994.1|6005.6|6004.6|5994.9|5993.9|692
1602168300000|2020-10-08 14:45:00|5995.4|5994.4|5997.1|5996.1|5999.9|5998.9|5995.1|5994.1|587
1602168600000|2020-10-08 14:50:00|5997.4|5996.4|5993.6|5992.6|6000.4|5999.4|5993.1|5992.1|459
1602168900000|2020-10-08 14:55:00|5993.9|5992.9|5994.9|5993.9|5997.4|5996.4|5993.9|5992.9|432
1602169200000|2020-10-08 15:00:00|5994.6|5993.6|5994.6|5993.6|5997.9|5996.9|5992.1|5991.1|506
1602169500000|2020-10-08 15:05:00|5994.9|5993.9|5995.9|5994.9|5997.1|5996.1|5993.9|5992.9|524
1602169800000|2020-10-08 15:10:00|5995.6|5994.6|5997.9|5996.9|5998.4|5997.4|5995.1|5994.1|364
1602170100000|2020-10-08 15:15:00|5998.1|5997.1|5995.4|5994.4|6001.1|6000.1|5995.4|5994.4|796
1602170400000|2020-10-08 15:20:00|5995.1|5994.1|5993.6|5992.6|5996.6|5995.6|5990.9|5989.9|948
1602170700000|2020-10-08 15:25:00|5993.4|5992.4|5989.4|5987.4|5993.4|5992.4|5984.9|5983.9|2944
1602171000000|2020-10-08 15:30:00|5989.9|5987.9|5979.6|5977.6|5991.6|5989.6|5975.9|5973.9|3989
1602171300000|2020-10-08 15:35:00|5979.9|5977.9|5983.9|5981.9|5984.9|5982.9|5975.4|5973.4|1830
1602171600000|2020-10-08 15:40:00|5984.1|5982.1|5983.9|5981.9|5986.4|5984.4|5980.9|5978.9|552
1602171900000|2020-10-08 15:45:00|5984.4|5982.4|5982.4|5980.4|5984.9|5982.9|5980.9|5978.9|311
1602172200000|2020-10-08 15:50:00|5981.9|5979.9|5979.4|5977.4|5982.4|5980.4|5978.6|5976.6|266
1602172500000|2020-10-08 15:55:00|5979.1|5977.1|5980.4|5978.4|5982.1|5980.1|5978.4|5976.4|174
1602172800000|2020-10-08 16:00:00|5980.9|5978.9|5982.6|5980.6|5982.6|5980.6|5979.4|5977.4|106
1602173100000|2020-10-08 16:05:00|5982.9|5980.9|5984.4|5982.4|5985.9|5983.9|5982.9|5980.9|113
1602173400000|2020-10-08 16:10:00|5984.9|5982.9|5986.4|5984.4|5986.4|5984.4|5984.1|5982.1|87
1602173700000|2020-10-08 16:15:00|5986.1|5984.1|5985.4|5983.4|5987.9|5985.9|5984.4|5982.4|295
1602174000000|2020-10-08 16:20:00|5984.9|5982.9|5988.1|5986.1|5988.9|5986.9|5984.9|5982.9|136
1602174300000|2020-10-08 16:25:00|5987.9|5985.9|5988.4|5986.4|5989.4|5987.4|5986.9|5984.9|75
1602174600000|2020-10-08 16:30:00|5988.1|5986.1|5987.9|5985.9|5988.4|5986.4|5987.6|5985.6|29
1602174900000|2020-10-08 16:35:00|5988.4|5986.4|5987.4|5985.4|5988.4|5986.4|5986.4|5984.4|92
1602175200000|2020-10-08 16:40:00|5987.1|5985.1|5988.1|5986.1|5988.4|5986.4|5986.9|5984.9|142
1602175500000|2020-10-08 16:45:00|5987.9|5985.9|5986.9|5984.9|5990.4|5988.4|5986.1|5984.1|112
1602175800000|2020-10-08 16:50:00|5987.1|5985.1|5986.4|5984.4|5987.9|5985.9|5985.9|5983.9|83
1602176100000|2020-10-08 16:55:00|5986.1|5984.1|5987.6|5985.6|5988.4|5986.4|5985.9|5983.9|84
1602176400000|2020-10-08 17:00:00|5987.4|5985.4|5986.9|5984.9|5989.1|5987.1|5986.9|5984.9|98
1602176700000|2020-10-08 17:05:00|5986.4|5984.4|5986.1|5984.1|5988.4|5986.4|5985.9|5983.9|49
1602177000000|2020-10-08 17:10:00|5986.4|5984.4|5987.1|5985.1|5987.4|5985.4|5985.4|5983.4|27
1602177300000|2020-10-08 17:15:00|5987.4|5985.4|5985.1|5983.1|5987.4|5985.4|5984.6|5982.6|74
1602177600000|2020-10-08 17:20:00|5984.9|5982.9|5984.9|5982.9|5986.4|5984.4|5984.9|5982.9|52
1602177900000|2020-10-08 17:25:00|5985.4|5983.4|5986.4|5984.4|5986.4|5984.4|5984.6|5982.6|45
1602178200000|2020-10-08 17:30:00|5986.1|5984.1|5986.1|5984.1|5987.9|5985.9|5985.9|5983.9|49
1602178500000|2020-10-08 17:35:00|5985.9|5983.9|5986.4|5984.4|5986.9|5984.9|5985.4|5983.4|52
1602178800000|2020-10-08 17:40:00|5986.1|5984.1|5987.6|5985.6|5987.9|5985.9|5985.9|5983.9|15
1602179100000|2020-10-08 17:45:00|5987.4|5985.4|5987.9|5985.9|5987.9|5985.9|5985.9|5983.9|66
1602179400000|2020-10-08 17:50:00|5988.1|5986.1|5989.4|5987.4|5989.6|5987.6|5987.9|5985.9|77
1602179700000|2020-10-08 17:55:00|5989.1|5987.1|5987.6|5985.6|5989.1|5987.1|5987.1|5985.1|60
1602180000000|2020-10-08 18:00:00|5987.4|5985.4|5987.1|5985.1|5988.1|5986.1|5986.1|5984.1|49
1602180300000|2020-10-08 18:05:00|5986.9|5984.9|5990.1|5988.1|5990.1|5988.1|5986.6|5984.6|50
1602180600000|2020-10-08 18:10:00|5989.9|5987.9|5990.9|5988.9|5990.9|5988.9|5989.4|5987.4|45
1602180900000|2020-10-08 18:15:00|5991.1|5989.1|5991.6|5989.6|5992.1|5990.1|5990.9|5988.9|31
1602181200000|2020-10-08 18:20:00|5991.9|5989.9|5991.6|5989.6|5993.1|5991.1|5991.4|5989.4|44
1602181500000|2020-10-08 18:25:00|5991.9|5989.9|5992.1|5990.1|5992.9|5990.9|5991.9|5989.9|46
1602181800000|2020-10-08 18:30:00|5992.4|5990.4|5992.6|5990.6|5993.4|5991.4|5991.4|5989.4|87
1602182100000|2020-10-08 18:35:00|5992.4|5990.4|5991.9|5989.9|5992.4|5990.4|5990.9|5988.9|93
1602182400000|2020-10-08 18:40:00|5991.6|5989.6|5991.9|5989.9|5991.9|5989.9|5990.4|5988.4|71
1602182700000|2020-10-08 18:45:00|5991.6|5989.6|5991.6|5989.6|5992.6|5990.6|5990.4|5988.4|58
1602183000000|2020-10-08 18:50:00|5991.9|5989.9|5991.1|5989.1|5991.9|5989.9|5990.9|5988.9|31
1602183300000|2020-10-08 18:55:00|5990.9|5988.9|5993.4|5991.4|5994.4|5992.4|5990.9|5988.9|66
1602183600000|2020-10-08 19:00:00|5993.1|5991.1|5991.9|5989.9|5993.4|5991.4|5988.6|5986.6|148
1602183900000|2020-10-08 19:05:00|5992.4|5990.4|5992.9|5990.9|5992.9|5990.9|5991.4|5989.4|59
1602184200000|2020-10-08 19:10:00|5992.6|5990.6|5994.9|5992.9|5995.6|5993.6|5992.1|5990.1|72
1602184500000|2020-10-08 19:15:00|5994.6|5992.6|5994.4|5992.4|5995.4|5993.4|5992.4|5990.4|72
1602184800000|2020-10-08 19:20:00|5994.6|5992.6|5994.1|5992.1|5994.6|5992.6|5993.1|5991.1|43
1602185100000|2020-10-08 19:25:00|5993.9|5991.9|5995.6|5993.6|5995.9|5993.9|5992.9|5990.9|104
1602185400000|2020-10-08 19:30:00|5995.4|5993.4|5995.9|5993.9|5996.9|5994.9|5995.1|5993.1|70
1602185700000|2020-10-08 19:35:00|5996.1|5994.1|5995.1|5993.1|5998.1|5996.1|5995.1|5993.1|112
1602186000000|2020-10-08 19:40:00|5994.9|5992.9|5995.6|5993.6|5996.4|5994.4|5993.6|5991.6|84
1602186300000|2020-10-08 19:45:00|5995.4|5993.4|5993.4|5991.4|5996.4|5994.4|5992.4|5990.4|110
1602186600000|2020-10-08 19:50:00|5992.1|5990.1|5997.4|5995.4|5997.4|5995.4|5992.1|5990.1|249
1602186900000|2020-10-08 19:55:00|5997.1|5995.1|6000.1|5996.1|6001.4|5999.4|5996.1|5994.1|544
1602187200000|2020-10-08 20:00:00|5999|5995|5996.5|5992.5|6001|5997|5994.1|5990.1|0
1602187500000|2020-10-08 20:05:00|5996.7|5992.7|5998.2|5994.2|5998.2|5994.2|5996|5992|0
1602187800000|2020-10-08 20:10:00|5997.8|5993.8|5993.3|5989.3|5998.1|5994.1|5990.8|5986.8|0
1602188100000|2020-10-08 20:15:00|5993.1|5989.1|5993|5989|5993.8|5989.8|5992.9|5988.9|0
1602188400000|2020-10-08 20:20:00|5993.2|5989.2|5991.7|5987.7|5993.9|5989.9|5989.6|5985.6|0
1602188700000|2020-10-08 20:25:00|5991.9|5987.9|5991.9|5987.9|5992|5988|5991.2|5987.2|0
1602189000000|2020-10-08 20:30:00|5991.8|5987.8|5998|5994|5998.4|5994.4|5991.6|5987.6|0
1602189300000|2020-10-08 20:35:00|5997.7|5993.7|5998.5|5994.5|5998.9|5994.9|5997.3|5993.3|0
1602189600000|2020-10-08 20:40:00|5998.2|5994.2|6003.3|5999.3|6005.8|6001.8|5997.8|5993.8|0
1602189900000|2020-10-08 20:45:00|6003.6|5999.6|6009.8|6005.8|6009.9|6005.9|6003.3|5999.3|0
1602190200000|2020-10-08 20:50:00|6009.5|6005.5|6008.1|6004.1|6009.8|6005.8|6007.7|6003.7|0
1602190500000|2020-10-08 20:55:00|6007.8|6003.8|6009.4|6005.4|6010.1|6006.1|6007.4|6003.4|0
1602190800000|2020-10-08 21:00:00|6009.2|6005.2|6008.9|6004.9|6009.2|6005.2|6008.3|6004.3|0
1602191100000|2020-10-08 21:05:00|6009.1|6005.1|6007.7|6003.7|6009.1|6005.1|6007.5|6003.5|0
1602191400000|2020-10-08 21:10:00|6007.9|6003.9|6006.5|6002.5|6007.9|6003.9|6006.4|6002.4|0
1602191700000|2020-10-08 21:15:00|6006.4|6002.4|6005.7|6001.7|6006.7|6002.7|6005.6|6001.6|0
1602192000000|2020-10-08 21:20:00|6005.8|6001.8|6006.2|6002.2|6006.8|6002.8|6005.1|6001.1|0
1602192300000|2020-10-08 21:25:00|6006.1|6002.1|6006.2|6002.2|6006.4|6002.4|6006|6002|0
1602192600000|2020-10-08 21:30:00|6006.3|6002.3|6007|6003|6007.1|6003.1|6005.9|6001.9|0
1602192900000|2020-10-08 21:35:00|6007.2|6003.2|6007.5|6003.5|6007.6|6003.6|6006.6|6002.6|0
1602193200000|2020-10-08 21:40:00|6007.6|6003.6|6006.7|6002.7|6007.6|6003.6|6006.7|6002.7|0
1602193500000|2020-10-08 21:45:00|6006.8|6002.8|6007.3|6003.3|6007.4|6003.4|6006.8|6002.8|0
1602193800000|2020-10-08 21:50:00|6007.2|6003.2|6007.2|6003.2|6007.3|6003.3|6006.6|6002.6|0
1602194100000|2020-10-08 21:55:00|6007.3|6003.3|6006.9|6002.9|6007.4|6003.4|6006.8|6002.8|0
1602194400000|2020-10-08 22:00:00|6008.5|6004.5|6016|6012|6017.4|6013.4|6007|6003|0
1602194700000|2020-10-08 22:05:00|6015.6|6011.6|6013.6|6009.6|6015.7|6011.7|6013.5|6009.5|0
1602195000000|2020-10-08 22:10:00|6013.3|6009.3|6015.7|6011.7|6017|6013|6013.3|6009.3|0
1602195300000|2020-10-08 22:15:00|6015.3|6011.3|6016.5|6012.5|6018.7|6014.7|6013.1|6009.1|0
1602195600000|2020-10-08 22:20:00|6016.3|6012.3|6015.7|6011.7|6017|6013|6015.1|6011.1|0
1602195900000|2020-10-08 22:25:00|6015.3|6011.3|6018|6014|6018.4|6014.4|6015.3|6011.3|0
1602196200000|2020-10-08 22:30:00|6018.2|6014.2|6019.6|6015.6|6020.3|6016.3|6016.7|6012.7|0
1602196500000|2020-10-08 22:35:00|6021.7|6017.7|6022|6018|6023.7|6019.7|6020.8|6016.8|0
1602196800000|2020-10-08 22:40:00|6021.9|6017.9|6021.4|6017.4|6021.9|6017.9|6020.8|6016.8|0
1602197100000|2020-10-08 22:45:00|6022.1|6018.1|6021.6|6017.6|6022.1|6018.1|6020.3|6016.3|0
1602197400000|2020-10-08 22:50:00|6022|6018|6023.3|6019.3|6024.7|6020.7|6021.6|6017.6|0
1602197700000|2020-10-08 22:55:00|6023|6019|6019|6015|6023|6019|6018.4|6014.4|0
1602198000000|2020-10-08 23:00:00|6019.2|6015.2|6021.2|6017.2|6021.6|6017.6|6018.3|6014.3|0
1602198300000|2020-10-08 23:05:00|6021|6017|6019.8|6015.8|6021.2|6017.2|6019.3|6015.3|0
1602198600000|2020-10-08 23:10:00|6019.5|6015.5|6019.7|6015.7|6020.1|6016.1|6018.4|6014.4|0
1602198900000|2020-10-08 23:15:00|6020.1|6016.1|6018.2|6014.2|6020.8|6016.8|6017.9|6013.9|0
1602199200000|2020-10-08 23:20:00|6017.8|6013.8|6018.3|6014.3|6019.3|6015.3|6016.4|6012.4|0
1602199500000|2020-10-08 23:25:00|6018.1|6014.1|6018.1|6014.1|6018.8|6014.8|6016.6|6012.6|0
1602199800000|2020-10-08 23:30:00|6017.4|6013.4|6016.8|6012.8|6017.7|6013.7|6016.3|6012.3|0
1602200100000|2020-10-08 23:35:00|6016.3|6012.3|6016.4|6012.4|6017|6013|6016.3|6012.3|0
1602200400000|2020-10-08 23:40:00|6016.2|6012.2|6015.6|6011.6|6016.5|6012.5|6015.6|6011.6|0
1602200700000|2020-10-08 23:45:00|6015.8|6011.8|6017.5|6013.5|6017.7|6013.7|6015.6|6011.6|0
1602201000000|2020-10-08 23:50:00|6017.4|6013.4|6018.8|6014.8|6019.1|6015.1|6017.4|6013.4|0
1602201300000|2020-10-08 23:55:00|6018.9|6014.9|6015.1|6011.1|6020.5|6016.5|6015.1|6011.1|0
1602201600000|2020-10-09 00:00:00|6014.8|6010.8|6012.6|6009.6|6015.4|6012.4|6010.9|6007.9|165
1602201900000|2020-10-09 00:05:00|6012.9|6009.9|6012.4|6009.4|6014.6|6011.6|6011.9|6008.9|28
1602202200000|2020-10-09 00:10:00|6011.9|6008.9|6014.9|6011.9|6015.1|6012.1|6011.9|6008.9|8
1602202500000|2020-10-09 00:15:00|6015.1|6012.1|6009.6|6006.6|6015.1|6012.1|6009.6|6006.6|46
1602202800000|2020-10-09 00:20:00|6008.9|6005.9|6006.1|6003.1|6009.6|6006.6|6006.1|6003.1|25
1602203100000|2020-10-09 00:25:00|6006.6|6003.6|6004.1|6001.1|6007.4|6004.4|6001.1|5998.1|27
1602203400000|2020-10-09 00:30:00|6003.9|6000.9|6007.1|6004.1|6007.1|6004.1|6003.4|6000.4|22
1602203700000|2020-10-09 00:35:00|6006.9|6003.9|6004.9|6001.9|6007.1|6004.1|6004.9|6001.9|13
1602204000000|2020-10-09 00:40:00|6005.1|6002.1|6001.4|5998.4|6005.1|6002.1|6001.1|5998.1|43
1602204300000|2020-10-09 00:45:00|6001.1|5998.1|6002.4|5999.4|6002.4|5999.4|5999.4|5996.4|10
1602204600000|2020-10-09 00:50:00|6002.6|5999.6|5999.9|5996.9|6004.4|6001.4|5999.6|5996.6|35
1602204900000|2020-10-09 00:55:00|5999.6|5996.6|6000.9|5997.9|6001.4|5998.4|5998.4|5995.4|2
1602205200000|2020-10-09 01:00:00|6001.1|5998.1|5997.9|5994.9|6002.1|5999.1|5997.9|5994.9|9
1602205500000|2020-10-09 01:05:00|5997.6|5994.6|6000.4|5997.4|6001.6|5998.6|5997.6|5994.6|8
1602205800000|2020-10-09 01:10:00|6000.1|5997.1|6002.1|5999.1|6002.9|5999.9|5999.9|5996.9|2
1602206100000|2020-10-09 01:15:00|6002.4|5999.4|6005.4|6002.4|6005.9|6002.9|6002.4|5999.4|4
1602206400000|2020-10-09 01:20:00|6005.1|6002.1|6002.4|5999.4|6005.4|6002.4|6002.1|5999.1|6
1602206700000|2020-10-09 01:25:00|6002.1|5999.1|6000.9|5997.9|6002.9|5999.9|5999.4|5996.4|20
1602207000000|2020-10-09 01:30:00|6000.6|5997.6|5996.6|5993.6|6000.6|5997.6|5996.6|5993.6|9
1602207300000|2020-10-09 01:35:00|5995.6|5992.6|5996.9|5993.9|5997.9|5994.9|5995.6|5992.6|8
1602207600000|2020-10-09 01:40:00|5997.6|5994.6|5997.1|5994.1|5998.1|5995.1|5995.9|5992.9|9
1602207900000|2020-10-09 01:45:00|5997.4|5994.4|5997.4|5994.4|5997.9|5994.9|5995.9|5992.9|2
1602208200000|2020-10-09 01:50:00|5997.1|5994.1|5997.1|5994.1|5997.6|5994.6|5996.1|5993.1|5
1602208500000|2020-10-09 01:55:00|5997.4|5994.4|5998.9|5995.9|6000.1|5997.1|5995.9|5992.9|12
1602208800000|2020-10-09 02:00:00|5999.1|5996.1|5999.6|5996.6|6000.4|5997.4|5996.4|5993.4|3
1602209100000|2020-10-09 02:05:00|5999.9|5996.9|5999.1|5996.1|6000.9|5997.9|5997.6|5994.6|7
1602209400000|2020-10-09 02:10:00|5999.4|5996.4|5999.9|5996.9|5999.9|5996.9|5998.4|5995.4|4
1602209700000|2020-10-09 02:15:00|6000.1|5997.1|6003.1|6000.1|6003.6|6000.6|6000.1|5997.1|14
1602210000000|2020-10-09 02:20:00|6003.4|6000.4|6002.9|5999.9|6003.6|6000.6|6002.4|5999.4|3
1602210300000|2020-10-09 02:25:00|6002.6|5999.6|5999.9|5996.9|6003.1|6000.1|5998.9|5995.9|1
1602210600000|2020-10-09 02:30:00|6000.4|5997.4|6001.9|5998.9|6003.1|6000.1|5998.9|5995.9|4
1602210900000|2020-10-09 02:35:00|6002.1|5999.1|6002.9|5999.9|6002.9|5999.9|6000.9|5997.9|2
1602211200000|2020-10-09 02:40:00|6003.1|6000.1|6003.1|6000.1|6003.9|6000.9|6001.1|5998.1|3
1602211500000|2020-10-09 02:45:00|6002.6|5999.6|5999.1|5996.1|6002.6|5999.6|5999.1|5996.1|14
1602211800000|2020-10-09 02:50:00|5999.4|5996.4|6000.9|5997.9|6001.9|5998.9|5998.9|5995.9|4
1602212100000|2020-10-09 02:55:00|6001.1|5998.1|6003.4|6000.4|6003.4|6000.4|6001.1|5998.1|5
1602212400000|2020-10-09 03:00:00|6004.1|6001.1|6007.4|6004.4|6007.6|6004.6|6004.1|6001.1|2
1602212700000|2020-10-09 03:05:00|6007.1|6004.1|6007.1|6004.1|6008.1|6005.1|6007.1|6004.1|0
1602213000000|2020-10-09 03:10:00|6007.6|6004.6|6005.4|6002.4|6008.6|6005.6|6003.4|6000.4|10
1602213300000|2020-10-09 03:15:00|6005.9|6002.9|6006.4|6003.4|6009.4|6006.4|6005.9|6002.9|15
1602213600000|2020-10-09 03:20:00|6006.6|6003.6|6006.6|6003.6|6007.1|6004.1|6006.6|6003.6|0
1602213900000|2020-10-09 03:25:00|6006.4|6003.4|6006.4|6003.4|6006.6|6003.6|6005.9|6002.9|3
1602214200000|2020-10-09 03:30:00|6006.6|6003.6|6005.6|6002.6|6007.1|6004.1|6003.1|6000.1|5
1602214500000|2020-10-09 03:35:00|6005.4|6002.4|6001.9|5998.9|6006.1|6003.1|6001.6|5998.6|10
1602214800000|2020-10-09 03:40:00|6002.1|5999.1|6004.9|6001.9|6004.9|6001.9|6002.1|5999.1|6
1602215100000|2020-10-09 03:45:00|6004.6|6001.6|6004.1|6001.1|6004.6|6001.6|6002.6|5999.6|3
1602215400000|2020-10-09 03:50:00|6003.9|6000.9|6003.6|6000.6|6003.9|6000.9|6002.6|5999.6|2
1602215700000|2020-10-09 03:55:00|6003.4|6000.4|6001.4|5998.4|6003.6|6000.6|6001.4|5998.4|2
1602216000000|2020-10-09 04:00:00|6001.1|5998.1|6000.6|5997.6|6001.6|5998.6|6000.4|5997.4|3
1602216300000|2020-10-09 04:05:00|6000.4|5997.4|5999.1|5996.1|6000.6|5997.6|5997.9|5994.9|2
1602216600000|2020-10-09 04:10:00|5999.6|5996.6|5999.1|5996.1|5999.6|5996.6|5997.4|5994.4|4
1602216900000|2020-10-09 04:15:00|5998.9|5995.9|5999.1|5996.1|6000.1|5997.1|5997.9|5994.9|3
1602217200000|2020-10-09 04:20:00|5999.6|5996.6|6001.9|5998.9|6001.9|5998.9|5998.9|5995.9|4
1602217500000|2020-10-09 04:25:00|6001.6|5998.6|6002.6|5999.6|6003.9|6000.9|6001.1|5998.1|3
1602217800000|2020-10-09 04:30:00|6002.9|5999.9|6002.6|5999.6|6004.6|6001.6|6000.9|5997.9|5
1602218100000|2020-10-09 04:35:00|6003.6|6000.6|6007.6|6004.6|6007.6|6004.6|6002.9|5999.9|13
1602218400000|2020-10-09 04:40:00|6007.9|6004.9|6006.4|6003.4|6008.9|6005.9|6006.4|6003.4|23
1602218700000|2020-10-09 04:45:00|6006.1|6003.1|6008.4|6005.4|6009.4|6006.4|6004.6|6001.6|6
1602219000000|2020-10-09 04:50:00|6007.9|6004.9|6005.1|6002.1|6008.4|6005.4|6004.1|6001.1|3
1602219300000|2020-10-09 04:55:00|6005.4|6002.4|6004.4|6001.4|6006.1|6003.1|6001.9|5998.9|12
1602219600000|2020-10-09 05:00:00|6004.1|6001.1|6003.6|6000.6|6004.4|6001.4|6002.1|5999.1|2
1602219900000|2020-10-09 05:05:00|6003.4|6000.4|5999.6|5996.6|6004.4|6001.4|5999.1|5996.1|4
1602220200000|2020-10-09 05:10:00|5999.4|5996.4|5997.6|5994.6|5999.9|5996.9|5997.1|5994.1|6
1602220500000|2020-10-09 05:15:00|5997.4|5994.4|5999.6|5996.6|6000.1|5997.1|5997.1|5994.1|3
1602220800000|2020-10-09 05:20:00|5998.6|5995.6|5999.1|5996.1|5999.9|5996.9|5995.4|5992.4|5
1602221100000|2020-10-09 05:25:00|5999.4|5996.4|6000.4|5997.4|6000.9|5997.9|5997.1|5994.1|4
1602221400000|2020-10-09 05:30:00|6000.1|5997.1|6001.1|5998.1|6001.4|5998.4|5999.1|5996.1|2
1602221700000|2020-10-09 05:35:00|6001.4|5998.4|6000.9|5997.9|6002.6|5999.6|5998.1|5995.1|10
1602222000000|2020-10-09 05:40:00|6001.1|5998.1|6001.1|5998.1|6001.4|5998.4|6000.1|5997.1|4
1602222300000|2020-10-09 05:45:00|6001.4|5998.4|6001.6|5998.6|6004.4|6001.4|5999.9|5996.9|11
1602222600000|2020-10-09 05:50:00|6001.4|5998.4|6001.4|5998.4|6002.4|5999.4|6000.9|5997.9|5
1602222900000|2020-10-09 05:55:00|6001.1|5998.1|6001.4|5998.4|6002.4|5999.4|6000.4|5997.4|16
1602223200000|2020-10-09 06:00:00|6001.1|5998.1|6001.6|5999.6|6001.6|5999.6|5993.4|5991.4|253
1602223500000|2020-10-09 06:05:00|6001.4|5999.4|5996.6|5994.6|6001.6|5999.6|5994.1|5992.1|198
1602223800000|2020-10-09 06:10:00|5996.4|5994.4|5996.1|5994.1|5997.6|5995.6|5993.1|5991.1|103
1602224100000|2020-10-09 06:15:00|5995.9|5993.9|6000.9|5998.9|6001.1|5999.1|5995.4|5993.4|91
1602224400000|2020-10-09 06:20:00|6001.1|5999.1|6002.1|6000.1|6002.9|6000.9|6000.6|5998.6|54
1602224700000|2020-10-09 06:25:00|6001.9|5999.9|5997.6|5995.6|6002.9|6000.9|5996.6|5994.6|65
1602225000000|2020-10-09 06:30:00|5997.1|5995.1|6000.6|5998.6|6001.1|5999.1|5996.6|5994.6|79
1602225300000|2020-10-09 06:35:00|6000.9|5998.9|5997.6|5995.6|6001.6|5999.6|5995.6|5993.6|65
1602225600000|2020-10-09 06:40:00|5997.9|5995.9|5995.9|5993.9|5997.9|5995.9|5994.6|5992.6|46
1602225900000|2020-10-09 06:45:00|5995.4|5993.4|5995.9|5993.9|5997.6|5995.6|5994.6|5992.6|117
1602226200000|2020-10-09 06:50:00|5995.6|5993.6|5994.1|5992.1|5996.1|5994.1|5992.9|5990.9|173
1602226500000|2020-10-09 06:55:00|5994.4|5992.4|5999.6|5997.6|6001.6|5999.6|5991.9|5989.9|301
1602226800000|2020-10-09 07:00:00|5999.9|5997.9|6007.6|6006.6|6009.9|6008.9|5992.6|5991.6|1632
1602227100000|2020-10-09 07:05:00|6007.9|6006.9|6006.1|6005.1|6016.4|6015.4|6000.4|5999.4|962
1602227400000|2020-10-09 07:10:00|6006.4|6005.4|6000.6|5999.6|6011.4|6010.4|5999.6|5998.6|699
1602227700000|2020-10-09 07:15:00|6000.4|5999.4|5996.4|5995.4|6000.6|5999.6|5992.9|5991.9|579
1602228000000|2020-10-09 07:20:00|5996.6|5995.6|5998.6|5997.6|6000.1|5999.1|5994.4|5993.4|291
1602228300000|2020-10-09 07:25:00|5998.9|5997.9|6003.1|6002.1|6004.6|6003.6|5997.1|5996.1|382
1602228600000|2020-10-09 07:30:00|6003.4|6002.4|6000.1|5999.1|6007.9|6006.9|5999.1|5998.1|360
1602228900000|2020-10-09 07:35:00|6000.4|5999.4|6005.9|6004.9|6005.9|6004.9|5999.6|5998.6|329
1602229200000|2020-10-09 07:40:00|6005.6|6004.6|6008.1|6007.1|6011.4|6010.4|6004.6|6003.6|283
1602229500000|2020-10-09 07:45:00|6007.9|6006.9|6001.1|6000.1|6007.9|6006.9|5999.4|5998.4|231
1602229800000|2020-10-09 07:50:00|6001.4|6000.4|6005.9|6004.9|6005.9|6004.9|5996.4|5995.4|486
1602230100000|2020-10-09 07:55:00|6006.1|6005.1|6003.6|6002.6|6007.6|6006.6|6001.1|6000.1|296
1602230400000|2020-10-09 08:00:00|6003.4|6002.4|6009.4|6008.4|6010.1|6009.1|6001.1|6000.1|378
1602230700000|2020-10-09 08:05:00|6009.1|6008.1|6008.6|6007.6|6013.4|6012.4|6008.1|6007.1|325
1602231000000|2020-10-09 08:10:00|6008.4|6007.4|6013.1|6012.1|6016.1|6015.1|6006.9|6005.9|486
1602231300000|2020-10-09 08:15:00|6012.9|6011.9|6013.4|6012.4|6016.1|6015.1|6011.9|6010.9|513
1602231600000|2020-10-09 08:20:00|6013.1|6012.1|6012.9|6011.9|6020.1|6019.1|6012.9|6011.9|494
1602231900000|2020-10-09 08:25:00|6012.6|6011.6|6010.9|6009.9|6015.6|6014.6|6010.9|6009.9|499
1602232200000|2020-10-09 08:30:00|6010.6|6009.6|6010.9|6009.9|6016.4|6015.4|6010.4|6009.4|411
1602232500000|2020-10-09 08:35:00|6011.1|6010.1|6010.4|6009.4|6012.9|6011.9|6007.9|6006.9|196
1602232800000|2020-10-09 08:40:00|6010.1|6009.1|6012.4|6011.4|6012.6|6011.6|6006.9|6005.9|230
1602233100000|2020-10-09 08:45:00|6012.1|6011.1|6016.4|6015.4|6017.9|6016.9|6011.4|6010.4|400
1602233400000|2020-10-09 08:50:00|6016.1|6015.1|6016.1|6015.1|6016.4|6015.4|6014.4|6013.4|284
1602233700000|2020-10-09 08:55:00|6015.9|6014.9|6008.9|6007.9|6017.1|6016.1|6008.9|6007.9|368
1602234000000|2020-10-09 09:00:00|6008.4|6007.4|6013.9|6012.9|6015.1|6014.1|6007.6|6006.6|219
1602234300000|2020-10-09 09:05:00|6013.4|6012.4|6015.9|6014.9|6016.6|6015.6|6012.4|6011.4|163
1602234600000|2020-10-09 09:10:00|6015.6|6014.6|6013.9|6012.9|6015.9|6014.9|6012.4|6011.4|152
1602234900000|2020-10-09 09:15:00|6014.4|6013.4|6016.1|6015.1|6016.6|6015.6|6012.9|6011.9|271
1602235200000|2020-10-09 09:20:00|6015.9|6014.9|6018.4|6017.4|6020.9|6019.9|6014.4|6013.4|506
1602235500000|2020-10-09 09:25:00|6018.6|6017.6|6017.4|6016.4|6021.4|6020.4|6017.1|6016.1|369
1602235800000|2020-10-09 09:30:00|6016.9|6015.9|6018.1|6017.1|6019.1|6018.1|6016.1|6015.1|289
1602236100000|2020-10-09 09:35:00|6017.9|6016.9|6020.4|6019.4|6021.9|6020.9|6017.4|6016.4|203
1602236400000|2020-10-09 09:40:00|6019.9|6018.9|6022.4|6021.4|6025.4|6024.4|6019.4|6018.4|358
1602236700000|2020-10-09 09:45:00|6022.6|6021.6|6021.4|6020.4|6023.4|6022.4|6020.1|6019.1|215
1602237000000|2020-10-09 09:50:00|6021.6|6020.6|6023.6|6022.6|6024.4|6023.4|6020.9|6019.9|254
1602237300000|2020-10-09 09:55:00|6023.9|6022.9|6020.6|6019.6|6024.1|6023.1|6018.1|6017.1|342
1602237600000|2020-10-09 10:00:00|6020.4|6019.4|6019.4|6018.4|6021.4|6020.4|6018.9|6017.9|337
1602237900000|2020-10-09 10:05:00|6018.9|6017.9|6020.4|6019.4|6021.9|6020.9|6018.6|6017.6|359
1602238200000|2020-10-09 10:10:00|6020.1|6019.1|6020.9|6019.9|6021.4|6020.4|6019.1|6018.1|255
1602238500000|2020-10-09 10:15:00|6020.6|6019.6|6019.9|6018.9|6021.4|6020.4|6018.9|6017.9|212
1602238800000|2020-10-09 10:20:00|6019.6|6018.6|6020.1|6019.1|6020.9|6019.9|6018.6|6017.6|269
1602239100000|2020-10-09 10:25:00|6019.9|6018.9|6018.1|6017.1|6020.4|6019.4|6017.6|6016.6|205
1602239400000|2020-10-09 10:30:00|6018.4|6017.4|6017.6|6016.6|6019.1|6018.1|6015.4|6014.4|183
1602239700000|2020-10-09 10:35:00|6017.4|6016.4|6015.1|6014.1|6017.9|6016.9|6015.1|6014.1|101
1602240000000|2020-10-09 10:40:00|6014.9|6013.9|6011.4|6010.4|6015.4|6014.4|6011.4|6010.4|149
1602240300000|2020-10-09 10:45:00|6011.6|6010.6|6010.1|6009.1|6012.4|6011.4|6009.1|6008.1|113
1602240600000|2020-10-09 10:50:00|6009.9|6008.9|6006.9|6005.9|6009.9|6008.9|6006.9|6005.9|247
1602240900000|2020-10-09 10:55:00|6007.1|6006.1|6004.1|6003.1|6007.6|6006.6|6003.6|6002.6|298
1602241200000|2020-10-09 11:00:00|6004.4|6003.4|6006.6|6005.6|6009.6|6008.6|6004.4|6003.4|336
1602241500000|2020-10-09 11:05:00|6006.9|6005.9|6010.1|6009.1|6011.9|6010.9|6005.4|6004.4|379
1602241800000|2020-10-09 11:10:00|6010.4|6009.4|6004.9|6003.9|6011.9|6010.9|6004.6|6003.6|222
1602242100000|2020-10-09 11:15:00|6004.6|6003.6|6003.6|6002.6|6004.9|6003.9|6002.1|6001.1|253
1602242400000|2020-10-09 11:20:00|6003.4|6002.4|6007.9|6006.9|6008.1|6007.1|6003.4|6002.4|142
1602242700000|2020-10-09 11:25:00|6008.1|6007.1|6006.9|6005.9|6008.1|6007.1|6006.4|6005.4|123
1602243000000|2020-10-09 11:30:00|6007.1|6006.1|6011.4|6010.4|6012.1|6011.1|6006.9|6005.9|101
1602243300000|2020-10-09 11:35:00|6011.6|6010.6|6016.9|6015.9|6017.4|6016.4|6011.6|6010.6|219
1602243600000|2020-10-09 11:40:00|6016.3|6015.3|6019.3|6018.3|6019.3|6018.3|6015.8|6014.8|192
1602243900000|2020-10-09 11:45:00|6019|6018|6017.8|6016.8|6021.3|6020.3|6017.8|6016.8|170
1602244200000|2020-10-09 11:50:00|6017.5|6016.5|6020|6019|6021.3|6020.3|6017.3|6016.3|211
1602244500000|2020-10-09 11:55:00|6019.8|6018.8|6022|6021|6026.3|6025.3|6019.8|6018.8|790
1602244800000|2020-10-09 12:00:00|6022.3|6021.3|6024.3|6023.3|6025.5|6024.5|6021.8|6020.8|309
1602245100000|2020-10-09 12:05:00|6024.5|6023.5|6021.3|6020.3|6025.3|6024.3|6021|6020|231
1602245400000|2020-10-09 12:10:00|6021|6020|6021.8|6020.8|6022.5|6021.5|6019.3|6018.3|158
1602245700000|2020-10-09 12:15:00|6022|6021|6025.5|6024.5|6027.3|6026.3|6021.8|6020.8|245
1602246000000|2020-10-09 12:20:00|6025.3|6024.3|6029.8|6028.8|6030.8|6029.8|6024.3|6023.3|243
1602246300000|2020-10-09 12:25:00|6030|6029|6031.3|6030.3|6033.3|6032.3|6028.8|6027.8|703
1602246600000|2020-10-09 12:30:00|6031|6030|6027.3|6026.3|6031.3|6030.3|6027.3|6026.3|204
1602246900000|2020-10-09 12:35:00|6027.5|6026.5|6030.3|6029.3|6030.3|6029.3|6026.8|6025.8|178
1602247200000|2020-10-09 12:40:00|6030.5|6029.5|6029.8|6028.8|6031|6030|6027|6026|168
1602247500000|2020-10-09 12:45:00|6029.3|6028.3|6036.8|6035.8|6037.3|6036.3|6028.5|6027.5|472
1602247800000|2020-10-09 12:50:00|6036.3|6035.3|6037.5|6036.5|6040.3|6039.3|6034.8|6033.8|397
1602248100000|2020-10-09 12:55:00|6037.3|6036.3|6040.3|6039.3|6040.3|6039.3|6035.5|6034.5|426
1602248400000|2020-10-09 13:00:00|6040|6039|6033|6032|6041.3|6040.3|6033|6032|397
1602248700000|2020-10-09 13:05:00|6032.8|6031.8|6040.8|6039.8|6040.8|6039.8|6032.5|6031.5|477
1602249000000|2020-10-09 13:10:00|6040.5|6039.5|6038.8|6037.8|6041.8|6040.8|6038.5|6037.5|323
1602249300000|2020-10-09 13:15:00|6039|6038|6033.8|6032.8|6039.3|6038.3|6033.5|6032.5|437
1602249600000|2020-10-09 13:20:00|6033.5|6032.5|6033.3|6032.3|6037.3|6036.3|6031.8|6030.8|629
1602249900000|2020-10-09 13:25:00|6033|6032|6034.3|6033.3|6034.8|6033.8|6032.8|6031.8|359
1602250200000|2020-10-09 13:30:00|6034.8|6033.8|6034.8|6033.8|6039.8|6038.8|6032.5|6031.5|1112
1602250500000|2020-10-09 13:35:00|6035|6034|6027.5|6026.5|6035.3|6034.3|6024|6023|650
1602250800000|2020-10-09 13:40:00|6027.3|6026.3|6027.3|6026.3|6028.3|6027.3|6025.3|6024.3|408
1602251100000|2020-10-09 13:45:00|6027.5|6026.5|6026.8|6025.8|6029.8|6028.8|6022.8|6021.8|1004
1602251400000|2020-10-09 13:50:00|6027|6026|6024|6023|6028.5|6027.5|6020|6019|544
1602251700000|2020-10-09 13:55:00|6024.3|6023.3|6020.3|6019.3|6029.3|6028.3|6020.3|6019.3|460
1602252000000|2020-10-09 14:00:00|6020.5|6019.5|6022.8|6021.8|6024.3|6023.3|6019.3|6018.3|646
1602252300000|2020-10-09 14:05:00|6022.5|6021.5|6016.5|6015.5|6023.8|6022.8|6016.3|6015.3|457
1602252600000|2020-10-09 14:10:00|6016.3|6015.3|6016.6|6015.6|6017.6|6016.6|6013.1|6012.1|673
1602252900000|2020-10-09 14:15:00|6016.3|6015.3|6020.6|6019.6|6021.6|6020.6|6015.1|6014.1|450
1602253200000|2020-10-09 14:20:00|6020.8|6019.8|6016.3|6015.3|6021.1|6020.1|6015.3|6014.3|544
1602253500000|2020-10-09 14:25:00|6016.6|6015.6|6012.3|6011.3|6016.6|6015.6|6011.6|6010.6|612
1602253800000|2020-10-09 14:30:00|6012.1|6011.1|6012.6|6011.6|6017.1|6016.1|6011.6|6010.6|680
1602254100000|2020-10-09 14:35:00|6012.8|6011.8|6016.3|6015.3|6018.6|6017.6|6012.8|6011.8|393
1602254400000|2020-10-09 14:40:00|6016.6|6015.6|6018.6|6017.6|6019.1|6018.1|6014.6|6013.6|345
1602254700000|2020-10-09 14:45:00|6018.1|6017.1|6018.1|6017.1|6020.6|6019.6|6016.6|6015.6|440
1602255000000|2020-10-09 14:50:00|6018.3|6017.3|6014.3|6013.3|6018.3|6017.3|6013.6|6012.6|677
1602255300000|2020-10-09 14:55:00|6014.6|6013.6|6015.6|6014.6|6016.1|6015.1|6013.3|6012.3|569
1602255600000|2020-10-09 15:00:00|6015.8|6014.8|6017.1|6016.1|6018.1|6017.1|6012.6|6011.6|776
1602255900000|2020-10-09 15:05:00|6017.3|6016.3|6021.1|6020.1|6022.1|6021.1|6016.1|6015.1|729
1602256200000|2020-10-09 15:10:00|6021.3|6020.3|6023.6|6022.6|6024.6|6023.6|6021.1|6020.1|646
1602256500000|2020-10-09 15:15:00|6023.8|6022.8|6022.8|6021.8|6024.1|6023.1|6021.1|6020.1|648
1602256800000|2020-10-09 15:20:00|6022.6|6021.6|6020.6|6019.6|6024.3|6023.3|6019.6|6018.6|645
1602257100000|2020-10-09 15:25:00|6020.3|6019.3|6018.3|6016.3|6020.3|6019.3|6016.6|6015.6|1852
1602257400000|2020-10-09 15:30:00|6019.6|6017.6|6017.1|6015.1|6022.6|6020.6|6016.1|6014.1|2658
1602257700000|2020-10-09 15:35:00|6016.6|6014.6|6021.6|6019.6|6023.1|6021.1|6016.6|6014.6|1081
1602258000000|2020-10-09 15:40:00|6021.3|6019.3|6019.6|6017.6|6024.8|6022.8|6016.6|6014.6|1282
1602258300000|2020-10-09 15:45:00|6019.8|6017.8|6028.1|6026.1|6029.1|6027.1|6019.1|6017.1|681
1602258600000|2020-10-09 15:50:00|6028.3|6026.3|6031.1|6029.1|6032.8|6030.8|6022.6|6020.6|989
1602258900000|2020-10-09 15:55:00|6031.3|6029.3|6031.1|6029.1|6033.8|6031.8|6029.8|6027.8|497
1602259200000|2020-10-09 16:00:00|6031.3|6029.3|6032.3|6030.3|6034.3|6032.3|6030.8|6028.8|246
1602259500000|2020-10-09 16:05:00|6032.6|6030.6|6032.6|6030.6|6033.6|6031.6|6030.8|6028.8|129
1602259800000|2020-10-09 16:10:00|6032.3|6030.3|6030.6|6028.6|6032.6|6030.6|6029.1|6027.1|92
1602260100000|2020-10-09 16:15:00|6031.1|6029.1|6026.8|6024.8|6031.1|6029.1|6026.6|6024.6|100
1602260400000|2020-10-09 16:20:00|6027.1|6025.1|6028.3|6026.3|6028.6|6026.6|6026.6|6024.6|166
1602260700000|2020-10-09 16:25:00|6028.6|6026.6|6022.3|6020.3|6028.6|6026.6|6019.3|6017.3|765
1602261000000|2020-10-09 16:30:00|6022.1|6020.1|6023.1|6021.1|6025.1|6023.1|6021.8|6019.8|312
1602261300000|2020-10-09 16:35:00|6023.3|6021.3|6022.6|6020.6|6023.6|6021.6|6021.6|6019.6|100
1602261600000|2020-10-09 16:40:00|6022.3|6020.3|6020.1|6018.1|6022.3|6020.3|6018.8|6016.8|188
1602261900000|2020-10-09 16:45:00|6020.6|6018.6|6018.8|6016.8|6020.6|6018.6|6017.1|6015.1|172
1602262200000|2020-10-09 16:50:00|6019.1|6017.1|6020.1|6018.1|6020.1|6018.1|6017.8|6015.8|167
1602262500000|2020-10-09 16:55:00|6019.8|6017.8|6022.3|6020.3|6022.8|6020.8|6019.6|6017.6|287
1602262800000|2020-10-09 17:00:00|6022.1|6020.1|6021.6|6019.6|6024.1|6022.1|6021.6|6019.6|142
1602263100000|2020-10-09 17:05:00|6021.1|6019.1|6020.6|6018.6|6022.8|6020.8|6020.6|6018.6|169
1602263400000|2020-10-09 17:10:00|6020.8|6018.8|6017.8|6015.8|6021.3|6019.3|6017.6|6015.6|163
1602263700000|2020-10-09 17:15:00|6018.1|6016.1|6017.3|6015.3|6020.1|6018.1|6017.1|6015.1|36
1602264000000|2020-10-09 17:20:00|6017.6|6015.6|6015.1|6013.1|6017.6|6015.6|6015.1|6013.1|69
1602264300000|2020-10-09 17:25:00|6015.3|6013.3|6017.6|6015.6|6017.6|6015.6|6015.1|6013.1|62
1602264600000|2020-10-09 17:30:00|6017.1|6015.1|6017.1|6015.1|6018.1|6016.1|6016.6|6014.6|95
1602264900000|2020-10-09 17:35:00|6017.3|6015.3|6017.3|6015.3|6018.6|6016.6|6015.1|6013.1|109
1602265200000|2020-10-09 17:40:00|6017.6|6015.6|6017.3|6015.3|6019.6|6017.6|6016.6|6014.6|129
1602265500000|2020-10-09 17:45:00|6017.1|6015.1|6015.6|6013.6|6017.8|6015.8|6015.3|6013.3|59
1602265800000|2020-10-09 17:50:00|6015.8|6013.8|6016.3|6014.3|6016.6|6014.6|6014.6|6012.6|57
1602266100000|2020-10-09 17:55:00|6016.1|6014.1|6018.1|6016.1|6019.3|6017.3|6016.1|6014.1|42
1602266400000|2020-10-09 18:00:00|6017.8|6015.8|6018.8|6016.8|6019.3|6017.3|6016.8|6014.8|97
1602266700000|2020-10-09 18:05:00|6018.6|6016.6|6017.6|6015.6|6019.1|6017.1|6017.1|6015.1|52
1602267000000|2020-10-09 18:10:00|6018.1|6016.1|6016.1|6014.1|6018.6|6016.6|6015.3|6013.3|94
1602267300000|2020-10-09 18:15:00|6015.8|6013.8|6014.1|6012.1|6016.1|6014.1|6013.8|6011.8|81
1602267600000|2020-10-09 18:20:00|6013.8|6011.8|6013.8|6011.8|6014.1|6012.1|6013.6|6011.6|29
1602267900000|2020-10-09 18:25:00|6014.1|6012.1|6012.1|6010.1|6014.1|6012.1|6012.1|6010.1|49
1602268200000|2020-10-09 18:30:00|6012.3|6010.3|6013.8|6011.8|6014.1|6012.1|6012.1|6010.1|41
1602268500000|2020-10-09 18:35:00|6013.6|6011.6|6009.8|6007.8|6014.1|6012.1|6007.3|6005.3|300
1602268800000|2020-10-09 18:40:00|6009.6|6007.6|6013.3|6011.3|6013.8|6011.8|6007.1|6005.1|147
1602269100000|2020-10-09 18:45:00|6013.6|6011.6|6012.1|6010.1|6013.6|6011.6|6011.6|6009.6|72
1602269400000|2020-10-09 18:50:00|6012.3|6010.3|6009.3|6007.3|6012.3|6010.3|6009.1|6007.1|70
1602269700000|2020-10-09 18:55:00|6009.6|6007.6|6010.3|6008.3|6011.1|6009.1|6009.1|6007.1|75
1602270000000|2020-10-09 19:00:00|6010.6|6008.6|6009.6|6007.6|6011.1|6009.1|6008.3|6006.3|119
1602270300000|2020-10-09 19:05:00|6009.1|6007.1|6009.6|6007.6|6009.6|6007.6|6007.6|6005.6|85
1602270600000|2020-10-09 19:10:00|6009.1|6007.1|6009.8|6007.8|6010.8|6008.8|6008.6|6006.6|104
1602270900000|2020-10-09 19:15:00|6010.1|6008.1|6010.1|6008.1|6010.6|6008.6|6009.1|6007.1|145
1602271200000|2020-10-09 19:20:00|6010.6|6008.6|6011.3|6009.3|6013.6|6011.6|6010.3|6008.3|207
1602271500000|2020-10-09 19:25:00|6011.1|6009.1|6012.6|6010.6|6013.1|6011.1|6010.6|6008.6|124
1602271800000|2020-10-09 19:30:00|6012.3|6010.3|6008.1|6006.1|6012.6|6010.6|6006.8|6004.8|216
1602272100000|2020-10-09 19:35:00|6008.6|6006.6|6007.8|6005.8|6010.1|6008.1|6007.6|6005.6|184
1602272400000|2020-10-09 19:40:00|6008.1|6006.1|6006.1|6004.1|6009.1|6007.1|6005.3|6003.3|181
1602272700000|2020-10-09 19:45:00|6005.6|6003.6|6006.3|6004.3|6008.8|6006.8|6004.8|6002.8|314
1602273000000|2020-10-09 19:50:00|6006.6|6004.6|6008.3|6006.3|6009.8|6007.8|6005.8|6003.8|333
1602273300000|2020-10-09 19:55:00|6008.6|6006.6|6008.8|6004.8|6009.1|6007.1|6003.8|6001.8|511
1602273600000|2020-10-09 20:00:00|6008.1|6004.1|6014.3|6010.3|6015.7|6011.7|6007.1|6003.1|0
1602273900000|2020-10-09 20:05:00|6014.6|6010.6|6013.4|6009.4|6015|6011|6012.1|6008.1|0
1602274200000|2020-10-09 20:10:00|6013.8|6009.8|6016.5|6012.5|6017.2|6013.2|6012.4|6008.4|0
1602274500000|2020-10-09 20:15:00|6015.7|6011.7|6014.9|6010.9|6015.9|6011.9|6014.9|6010.9|0
1602274800000|2020-10-09 20:20:00|6014.8|6010.8|6015.1|6011.1|6015.1|6011.1|6014.8|6010.8|0
1602275100000|2020-10-09 20:25:00|6014.9|6010.9|6015.6|6011.6|6016.2|6012.2|6014.8|6010.8|0
1602275400000|2020-10-09 20:30:00|6017|6013|6016.6|6012.6|6021.4|6017.4|6015.9|6011.9|0
1602275700000|2020-10-09 20:35:00|6016.3|6012.3|6016.7|6012.7|6018|6014|6016.3|6012.3|0
1602276000000|2020-10-09 20:40:00|6016.8|6012.8|6017.1|6013.1|6017.5|6013.5|6015.8|6011.8|0
1602276300000|2020-10-09 20:45:00|6016.8|6012.8|6016.1|6012.1|6017.2|6013.2|6015.8|6011.8|0
1602276600000|2020-10-09 20:50:00|6015.8|6011.8|6017.1|6013.1|6017.4|6013.4|6015.4|6011.4|0
1602276900000|2020-10-09 20:55:00|6016.8|6012.8|6017.6|6013.6|6022.7|6018.7|6015.8|6011.8|0
1602453600000|2020-10-11 22:00:00|5991.4|5987.4|5999|5995|5999.8|5995.8|5989.9|5985.9|0
1602453900000|2020-10-11 22:05:00|5999.2|5995.2|5996.7|5992.7|6006|6002|5995.6|5991.6|0
1602454200000|2020-10-11 22:10:00|5996.8|5992.8|5998.1|5994.1|5999.6|5995.6|5996.5|5992.5|0
1602454500000|2020-10-11 22:15:00|5998.3|5994.3|6000.1|5996.1|6001.5|5997.5|5997.7|5993.7|0
1602454800000|2020-10-11 22:20:00|6000.4|5996.4|6000.6|5996.6|6001|5997|5999.4|5995.4|0
1602455100000|2020-10-11 22:25:00|6001|5997|6002.5|5998.5|6003.1|5999.1|6000.2|5996.2|0
1602455400000|2020-10-11 22:30:00|6002.8|5998.8|5999.2|5995.2|6002.8|5998.8|5996.3|5992.3|0
1602455700000|2020-10-11 22:35:00|5998.4|5994.4|5998.9|5994.9|5999.5|5995.5|5997.1|5993.1|0
1602456000000|2020-10-11 22:40:00|5998.6|5994.6|5999.7|5995.7|6000.1|5996.1|5997.9|5993.9|0
1602456300000|2020-10-11 22:45:00|5999.4|5995.4|5999.1|5995.1|5999.7|5995.7|5998|5994|0
1602456600000|2020-10-11 22:50:00|5998.9|5994.9|5996.9|5992.9|5999.1|5995.1|5995.8|5991.8|0
1602456900000|2020-10-11 22:55:00|5997.1|5993.1|5999.5|5995.5|5999.8|5995.8|5996.8|5992.8|0
1602457200000|2020-10-11 23:00:00|5999.6|5995.6|5998.3|5994.3|6001.2|5997.2|5997.8|5993.8|0
1602457500000|2020-10-11 23:05:00|5998.1|5994.1|5997.3|5993.3|5998.8|5994.8|5997.3|5993.3|0
1602457800000|2020-10-11 23:10:00|5997.5|5993.5|5996|5992|5997.6|5993.6|5994.6|5990.6|0
1602458100000|2020-10-11 23:15:00|5995.8|5991.8|5994|5990|5996.7|5992.7|5993.9|5989.9|0
1602458400000|2020-10-11 23:20:00|5993.9|5989.9|5995.4|5991.4|5996.1|5992.1|5992.2|5988.2|0
1602458700000|2020-10-11 23:25:00|5995.7|5991.7|5994.4|5990.4|5995.8|5991.8|5994|5990|0
1602459000000|2020-10-11 23:30:00|5994.7|5990.7|5993.8|5989.8|5995.8|5991.8|5993.1|5989.1|0
1602459300000|2020-10-11 23:35:00|5993.5|5989.5|5996.7|5992.7|5996.7|5992.7|5993.5|5989.5|0
1602459600000|2020-10-11 23:40:00|5996.8|5992.8|5996.7|5992.7|5997.4|5993.4|5996.7|5992.7|0
1602459900000|2020-10-11 23:45:00|5997|5993|5997.4|5993.4|6003.5|5999.5|5996.7|5992.7|0
1602460200000|2020-10-11 23:50:00|5997.8|5993.8|5994.9|5990.9|5997.8|5993.8|5994.4|5990.4|0
1602460500000|2020-10-11 23:55:00|5994.7|5990.7|5994.7|5990.7|5995.4|5991.4|5994.4|5990.4|0
1602460800000|2020-10-12 00:00:00|5995.1|5991.1|6006.1|6003.1|6007.6|6004.6|5994.4|5990.4|46
1602461100000|2020-10-12 00:05:00|6006.3|6003.3|6003.1|6000.1|6006.3|6003.3|5997.1|5994.1|42
1602461400000|2020-10-12 00:10:00|6000.8|5997.8|6004.1|6001.1|6005.3|6002.3|6000.6|5997.6|47
1602461700000|2020-10-12 00:15:00|6003.6|6000.6|6000.3|5997.3|6004.1|6001.1|5997.8|5994.8|53
1602462000000|2020-10-12 00:20:00|6001.3|5998.3|6002.8|5999.8|6002.8|5999.8|6001.3|5998.3|3
1602462300000|2020-10-12 00:25:00|6003.1|6000.1|6001.8|5998.8|6004.6|6001.6|6001.8|5998.8|9
1602462600000|2020-10-12 00:30:00|6001.6|5998.6|6005.1|6002.1|6005.8|6002.8|6000.1|5997.1|9
1602462900000|2020-10-12 00:35:00|6005.3|6002.3|6002.8|5999.8|6005.3|6002.3|6002.3|5999.3|6
1602463200000|2020-10-12 00:40:00|6002.1|5999.1|6002.6|5999.6|6002.8|5999.8|6001.8|5998.8|10
1602463500000|2020-10-12 00:45:00|6002.8|5999.8|6001.3|5998.3|6002.8|5999.8|6000.8|5997.8|4
1602463800000|2020-10-12 00:50:00|6000.8|5997.8|6000.8|5997.8|6001.8|5998.8|6000.3|5997.3|3
1602464100000|2020-10-12 00:55:00|6000.6|5997.6|5999.6|5996.6|6000.6|5997.6|5997.3|5994.3|3
1602464400000|2020-10-12 01:00:00|5998.6|5995.6|5996.1|5993.1|5999.3|5996.3|5994.8|5991.8|6
1602464700000|2020-10-12 01:05:00|5995.8|5992.8|5995.6|5992.6|5996.6|5993.6|5993.8|5990.8|4
1602465000000|2020-10-12 01:10:00|5995.3|5992.3|6001.3|5998.3|6002.8|5999.8|5995.3|5992.3|28
1602465300000|2020-10-12 01:15:00|6001.1|5998.1|6000.8|5997.8|6002.3|5999.3|5998.1|5995.1|30
1602465600000|2020-10-12 01:20:00|6000.6|5997.6|6007.8|6004.8|6007.8|6004.8|6000.6|5997.6|7
1602465900000|2020-10-12 01:25:00|6007.3|6004.3|6003.6|6000.6|6007.3|6004.3|6002.1|5999.1|8
1602466200000|2020-10-12 01:30:00|6003.3|6000.3|6009.3|6006.3|6011.1|6008.1|6001.3|5998.3|9
1602466500000|2020-10-12 01:35:00|6009.6|6006.6|6015.8|6012.8|6015.8|6012.8|6009.6|6006.6|8
1602466800000|2020-10-12 01:40:00|6016.1|6013.1|6016.8|6013.8|6017.6|6014.6|6015.6|6012.6|3
1602467100000|2020-10-12 01:45:00|6015.8|6012.8|6017.6|6014.6|6017.6|6014.6|6015.6|6012.6|3
1602467400000|2020-10-12 01:50:00|6016.8|6013.8|6017.6|6014.6|6018.1|6015.1|6016.8|6013.8|1
1602467700000|2020-10-12 01:55:00|6018.1|6015.1|6021.8|6018.8|6023.8|6020.8|6017.8|6014.8|7
1602468000000|2020-10-12 02:00:00|6021.1|6018.1|6019.1|6016.1|6022.1|6019.1|6017.6|6014.6|8
1602468300000|2020-10-12 02:05:00|6018.8|6015.8|6017.3|6014.3|6019.1|6016.1|6016.8|6013.8|2
1602468600000|2020-10-12 02:10:00|6017.6|6014.6|6017.1|6014.1|6018.3|6015.3|6016.6|6013.6|2
1602468900000|2020-10-12 02:15:00|6017.3|6014.3|6017.1|6014.1|6018.3|6015.3|6016.6|6013.6|6
1602469200000|2020-10-12 02:20:00|6016.8|6013.8|6015.6|6012.6|6016.8|6013.8|6012.8|6009.8|14
1602469500000|2020-10-12 02:25:00|6015.8|6012.8|6016.1|6013.1|6016.1|6013.1|6014.1|6011.1|2
1602469800000|2020-10-12 02:30:00|6015.8|6012.8|6016.3|6013.3|6016.6|6013.6|6014.1|6011.1|2
1602470100000|2020-10-12 02:35:00|6016.6|6013.6|6012.6|6009.6|6016.6|6013.6|6012.3|6009.3|1
1602470400000|2020-10-12 02:40:00|6015.1|6012.1|6013.6|6010.6|6015.8|6012.8|6013.6|6010.6|3
1602470700000|2020-10-12 02:45:00|6014.1|6011.1|6014.1|6011.1|6015.8|6012.8|6011.8|6008.8|6
1602471000000|2020-10-12 02:50:00|6012.8|6009.8|6016.1|6013.1|6016.1|6013.1|6012.8|6009.8|2
1602471300000|2020-10-12 02:55:00|6016.6|6013.6|6013.8|6010.8|6016.6|6013.6|6013.6|6010.6|5
1602471600000|2020-10-12 03:00:00|6014.1|6011.1|6014.1|6011.1|6014.3|6011.3|6014.1|6011.1|4
1602471900000|2020-10-12 03:05:00|6013.8|6010.8|6012.8|6009.8|6013.8|6010.8|6012.8|6009.8|1
1602472200000|2020-10-12 03:10:00|6013.1|6010.1|6012.6|6009.6|6013.6|6010.6|6011.6|6008.6|3
1602472500000|2020-10-12 03:15:00|6012.8|6009.8|6013.8|6010.8|6013.8|6010.8|6012.6|6009.6|0
1602472800000|2020-10-12 03:20:00|6014.1|6011.1|6015.3|6012.3|6016.1|6013.1|6014.1|6011.1|0
1602473100000|2020-10-12 03:25:00|6015.6|6012.6|6015.6|6012.6|6015.6|6012.6|6015.6|6012.6|0
1602473400000|2020-10-12 03:30:00|6015.3|6012.3|6018.6|6015.6|6020.1|6017.1|6015.3|6012.3|12
1602473700000|2020-10-12 03:35:00|6018.1|6015.1|6019.8|6016.8|6020.6|6017.6|6017.6|6014.6|11
1602474000000|2020-10-12 03:40:00|6020.1|6017.1|6021.3|6018.3|6021.6|6018.6|6019.8|6016.8|4
1602474300000|2020-10-12 03:45:00|6021.6|6018.6|6024.8|6021.8|6025.1|6022.1|6020.6|6017.6|29
1602474600000|2020-10-12 03:50:00|6025.1|6022.1|6023.1|6020.1|6025.1|6022.1|6022.3|6019.3|5
1602474900000|2020-10-12 03:55:00|6022.8|6019.8|6020.8|6017.8|6023.1|6020.1|6020.1|6017.1|7
1602475200000|2020-10-12 04:00:00|6020.6|6017.6|6019.8|6016.8|6020.6|6017.6|6019.6|6016.6|2
1602475500000|2020-10-12 04:05:00|6020.6|6017.6|6022.3|6019.3|6022.3|6019.3|6019.8|6016.8|8
1602475800000|2020-10-12 04:10:00|6022.1|6019.1|6023.6|6020.6|6024.1|6021.1|6022.1|6019.1|0
1602476100000|2020-10-12 04:15:00|6023.8|6020.8|6024.3|6021.3|6024.6|6021.6|6022.1|6019.1|23
1602476400000|2020-10-12 04:20:00|6024.1|6021.1|6021.8|6018.8|6024.3|6021.3|6021.8|6018.8|14
1602476700000|2020-10-12 04:25:00|6021.6|6018.6|6021.3|6018.3|6022.3|6019.3|6021.1|6018.1|4
1602477000000|2020-10-12 04:30:00|6021.1|6018.1|6021.6|6018.6|6022.1|6019.1|6019.8|6016.8|4
1602477300000|2020-10-12 04:35:00|6021.8|6018.8|6022.1|6019.1|6022.3|6019.3|6020.1|6017.1|12
1602477600000|2020-10-12 04:40:00|6021.3|6018.3|6022.3|6019.3|6022.8|6019.8|6021.1|6018.1|5
1602477900000|2020-10-12 04:45:00|6022.6|6019.6|6023.1|6020.1|6023.1|6020.1|6022.3|6019.3|0
1602478200000|2020-10-12 04:50:00|6023.3|6020.3|6024.3|6021.3|6025.6|6022.6|6023.3|6020.3|7
1602478500000|2020-10-12 04:55:00|6024.6|6021.6|6023.8|6020.8|6025.3|6022.3|6022.6|6019.6|3
1602478800000|2020-10-12 05:00:00|6023.6|6020.6|6028.3|6025.3|6029.3|6026.3|6022.3|6019.3|26
1602479100000|2020-10-12 05:05:00|6028.6|6025.6|6028.3|6025.3|6029.6|6026.6|6027.3|6024.3|23
1602479400000|2020-10-12 05:10:00|6028.6|6025.6|6027.6|6024.6|6031.3|6028.3|6026.8|6023.8|30
1602479700000|2020-10-12 05:15:00|6027.3|6024.3|6027.6|6024.6|6028.3|6025.3|6026.1|6023.1|31
1602480000000|2020-10-12 05:20:00|6027.8|6024.8|6026.6|6023.6|6028.3|6025.3|6026.1|6023.1|18
1602480300000|2020-10-12 05:25:00|6026.8|6023.8|6025.3|6022.3|6028.1|6025.1|6025.3|6022.3|6
1602480600000|2020-10-12 05:30:00|6025.1|6022.1|6026.1|6023.1|6026.1|6023.1|6024.6|6021.6|4
1602480900000|2020-10-12 05:35:00|6026.3|6023.3|6026.8|6023.8|6027.3|6024.3|6025.8|6022.8|5
1602481200000|2020-10-12 05:40:00|6027.1|6024.1|6027.6|6024.6|6028.8|6025.8|6027.1|6024.1|13
1602481500000|2020-10-12 05:45:00|6027.8|6024.8|6027.6|6024.6|6029.1|6026.1|6027.1|6024.1|25
1602481800000|2020-10-12 05:50:00|6027.8|6024.8|6024.8|6021.8|6028.6|6025.6|6023.6|6020.6|49
1602482100000|2020-10-12 05:55:00|6024.3|6021.3|6024.3|6021.3|6025.3|6022.3|6022.6|6019.6|33
1602482400000|2020-10-12 06:00:00|6025.3|6022.3|6027.8|6025.8|6033.3|6031.3|6025.3|6022.3|306
1602482700000|2020-10-12 06:05:00|6028.6|6026.6|6025.8|6023.8|6029.6|6027.6|6024.8|6022.8|129
1602483000000|2020-10-12 06:10:00|6025.6|6023.6|6020.1|6018.1|6025.8|6023.8|6019.3|6017.3|107
1602483300000|2020-10-12 06:15:00|6019.8|6017.8|6020.8|6018.8|6021.1|6019.1|6017.8|6015.8|136
1602483600000|2020-10-12 06:20:00|6020.6|6018.6|6020.8|6018.8|6021.8|6019.8|6020.3|6018.3|98
1602483900000|2020-10-12 06:25:00|6020.3|6018.3|6021.8|6019.8|6022.1|6020.1|6020.1|6018.1|56
1602484200000|2020-10-12 06:30:00|6021.6|6019.6|6023.6|6021.6|6024.3|6022.3|6021.1|6019.1|91
1602484500000|2020-10-12 06:35:00|6023.8|6021.8|6023.6|6021.6|6024.8|6022.8|6023.1|6021.1|73
1602484800000|2020-10-12 06:40:00|6023.8|6021.8|6024.3|6022.3|6024.6|6022.6|6021.8|6019.8|42
1602485100000|2020-10-12 06:45:00|6024.1|6022.1|6020.8|6018.8|6024.1|6022.1|6019.6|6017.6|44
1602485400000|2020-10-12 06:50:00|6020.6|6018.6|6020.3|6018.3|6021.1|6019.1|6019.8|6017.8|76
1602485700000|2020-10-12 06:55:00|6020.1|6018.1|6014.1|6012.1|6020.3|6018.3|6014.1|6012.1|224
1602486000000|2020-10-12 07:00:00|6013.8|6011.8|6001.6|6000.6|6013.8|6012.3|6001.1|6000.1|2349
1602486300000|2020-10-12 07:05:00|6001.3|6000.3|6004.1|6003.1|6006.3|6005.3|5997.6|5996.6|1442
1602486600000|2020-10-12 07:10:00|6004.3|6003.3|5997.3|5996.3|6006.1|6005.1|5995.6|5994.6|1121
1602486900000|2020-10-12 07:15:00|5997.1|5996.1|6010.8|6009.8|6011.6|6010.6|5994.6|5993.6|728
1602487200000|2020-10-12 07:20:00|6011.3|6010.3|6008.6|6007.6|6012.6|6011.6|6006.6|6005.6|401
1602487500000|2020-10-12 07:25:00|6008.3|6007.3|6006.6|6005.6|6011.1|6010.1|6002.1|6001.1|496
1602487800000|2020-10-12 07:30:00|6007.3|6006.3|6001.6|6000.6|6008.1|6007.1|6001.6|6000.6|517
1602488100000|2020-10-12 07:35:00|6001.8|6000.8|6000.6|5999.6|6002.8|6001.8|5995.6|5994.6|907
1602488400000|2020-10-12 07:40:00|6000.8|5999.8|6003.5|6002.5|6004.5|6003.5|5999.8|5998.8|474
1602488700000|2020-10-12 07:45:00|6003.3|6002.3|6006.8|6005.8|6006.8|6005.8|6002|6001|263
1602489000000|2020-10-12 07:50:00|6007|6006|6005.8|6004.8|6010.8|6009.8|6005|6004|309
1602489300000|2020-10-12 07:55:00|6006.3|6005.3|6006|6005|6007.3|6006.3|6001.3|6000.3|474
1602489600000|2020-10-12 08:00:00|6006.3|6005.3|6006.5|6005.5|6007.5|6006.5|6003.3|6002.3|405
1602489900000|2020-10-12 08:05:00|6006.8|6005.8|6006.3|6005.3|6009.5|6008.5|6004.3|6003.3|303
1602490200000|2020-10-12 08:10:00|6006.8|6005.8|6009.8|6008.8|6010.3|6009.3|6005.5|6004.5|272
1602490500000|2020-10-12 08:15:00|6009.5|6008.5|6016.3|6015.3|6018.3|6017.3|6008.5|6007.5|537
1602490800000|2020-10-12 08:20:00|6015.8|6014.8|6027.5|6026.5|6027.5|6026.5|6015|6014|465
1602491100000|2020-10-12 08:25:00|6028.3|6027.3|6031|6030|6039|6038|6027.3|6026.3|1138
1602491400000|2020-10-12 08:30:00|6031.3|6030.3|6025.5|6024.5|6035.8|6034.8|6025.3|6024.3|523
1602491700000|2020-10-12 08:35:00|6025.3|6024.3|6027.8|6026.8|6028.5|6027.5|6023.8|6022.8|304
1602492000000|2020-10-12 08:40:00|6027.5|6026.5|6021|6020|6028.8|6027.8|6018.5|6017.5|339
1602492300000|2020-10-12 08:45:00|6021.3|6020.3|6017|6016|6021.3|6020.3|6016.5|6015.5|278
1602492600000|2020-10-12 08:50:00|6016.8|6015.8|6010.8|6009.8|6017.8|6016.8|6010.8|6009.8|466
1602492900000|2020-10-12 08:55:00|6010.3|6009.3|6005.3|6004.3|6012.3|6011.3|6004.5|6003.5|522
1602493200000|2020-10-12 09:00:00|6004.8|6003.8|6011.5|6010.5|6012|6011|6004.3|6003.3|403
1602493500000|2020-10-12 09:05:00|6011.3|6010.3|6010|6009|6011.8|6010.8|6006.8|6005.8|350
1602493800000|2020-10-12 09:10:00|6009.8|6008.8|6011.8|6010.8|6012.5|6011.5|6007.8|6006.8|332
1602494100000|2020-10-12 09:15:00|6012|6011|6013|6012|6014.8|6013.8|6010.8|6009.8|368
1602494400000|2020-10-12 09:20:00|6012.8|6011.8|6012|6011|6015|6014|6010.3|6009.3|243
1602494700000|2020-10-12 09:25:00|6011.8|6010.8|6013.5|6012.5|6014.8|6013.8|6009.8|6008.8|284
1602495000000|2020-10-12 09:30:00|6013.3|6012.3|6016|6015|6016.8|6015.8|6011.8|6010.8|226
1602495300000|2020-10-12 09:35:00|6015.8|6014.8|6017.8|6016.8|6018.8|6017.8|6015.3|6014.3|314
1602495600000|2020-10-12 09:40:00|6018|6017|6016.3|6015.3|6018.3|6017.3|6015.5|6014.5|385
1602495900000|2020-10-12 09:45:00|6016|6015|6010.5|6009.5|6016.3|6015.3|6010.5|6009.5|163
1602496200000|2020-10-12 09:50:00|6010.8|6009.8|6009.8|6008.8|6013.3|6012.3|6009|6008|174
1602496500000|2020-10-12 09:55:00|6010.3|6009.3|6012.3|6011.3|6013.8|6012.8|6009.8|6008.8|339
1602496800000|2020-10-12 10:00:00|6012|6011|6016.8|6015.8|6018.5|6017.5|6011.3|6010.3|274
1602497100000|2020-10-12 10:05:00|6017|6016|6015.3|6014.3|6018.3|6017.3|6012.8|6011.8|157
1602497400000|2020-10-12 10:10:00|6015|6014|6016.8|6015.8|6016.8|6015.8|6012.3|6011.3|261
1602497700000|2020-10-12 10:15:00|6016.5|6015.5|6016.3|6015.3|6018|6017|6014.8|6013.8|252
1602498000000|2020-10-12 10:20:00|6016|6015|6014.3|6013.3|6016.8|6015.8|6013.5|6012.5|101
1602498300000|2020-10-12 10:25:00|6014.5|6013.5|6012.8|6011.8|6015.3|6014.3|6012.8|6011.8|109
1602498600000|2020-10-12 10:30:00|6013.3|6012.3|6014.8|6013.8|6014.8|6013.8|6010.8|6009.8|156
1602498900000|2020-10-12 10:35:00|6014.5|6013.5|6015.3|6014.3|6015.5|6014.5|6013.8|6012.8|129
1602499200000|2020-10-12 10:40:00|6014.8|6013.8|6018.5|6017.5|6019|6018|6014.5|6013.5|161
1602499500000|2020-10-12 10:45:00|6018.8|6017.8|6016.5|6015.5|6018.8|6017.8|6015.8|6014.8|124
1602499800000|2020-10-12 10:50:00|6016.3|6015.3|6023.3|6022.3|6023.5|6022.5|6016.3|6015.3|169
1602500100000|2020-10-12 10:55:00|6022.8|6021.8|6025.5|6024.5|6026|6025|6022.8|6021.8|380
1602500400000|2020-10-12 11:00:00|6025.8|6024.8|6020.8|6019.8|6025.8|6024.8|6019.8|6018.8|311
1602500700000|2020-10-12 11:05:00|6020.5|6019.5|6018.5|6017.5|6022|6021|6018|6017|198
1602501000000|2020-10-12 11:10:00|6018.3|6017.3|6018.3|6017.3|6019.8|6018.8|6018.3|6017.3|158
1602501300000|2020-10-12 11:15:00|6018|6017|6020|6019|6020.8|6019.8|6015.8|6014.8|197
1602501600000|2020-10-12 11:20:00|6019.8|6018.8|6018.8|6017.8|6020|6019|6015.8|6014.8|306
1602501900000|2020-10-12 11:25:00|6018.3|6017.3|6020.5|6019.5|6021.5|6020.5|6017.8|6016.8|235
1602502200000|2020-10-12 11:30:00|6020.8|6019.8|6022.5|6021.5|6023|6022|6019|6018|546
1602502500000|2020-10-12 11:35:00|6022.3|6021.3|6024.5|6023.5|6025.8|6024.8|6022.3|6021.3|503
1602502800000|2020-10-12 11:40:00|6024.2|6023.2|6025|6024|6028|6027|6023.5|6022.5|413
1602503100000|2020-10-12 11:45:00|6025.2|6024.2|6026.2|6025.2|6029.2|6028.2|6024.7|6023.7|158
1602503400000|2020-10-12 11:50:00|6026|6025|6026.5|6025.5|6028|6027|6025.5|6024.5|184
1602503700000|2020-10-12 11:55:00|6026.7|6025.7|6025.5|6024.5|6027|6026|6022|6021|177
1602504000000|2020-10-12 12:00:00|6025.2|6024.2|6026|6025|6026.5|6025.5|6023|6022|169
1602504300000|2020-10-12 12:05:00|6025.5|6024.5|6027|6026|6028.7|6027.7|6025.5|6024.5|172
1602504600000|2020-10-12 12:10:00|6026.5|6025.5|6028|6027|6029.2|6028.2|6026.5|6025.5|194
1602504900000|2020-10-12 12:15:00|6028.7|6027.7|6029.5|6028.5|6030.2|6029.2|6026|6025|237
1602505200000|2020-10-12 12:20:00|6029.7|6028.7|6030.5|6029.5|6033|6032|6029|6028|217
1602505500000|2020-10-12 12:25:00|6030.2|6029.2|6024.7|6023.7|6030.5|6029.5|6023.7|6022.7|486
1602505800000|2020-10-12 12:30:00|6025|6024|6026.5|6025.5|6026.7|6025.7|6024|6023|182
1602506100000|2020-10-12 12:35:00|6026.7|6025.7|6027.5|6026.5|6027.7|6026.7|6026.2|6025.2|322
1602506400000|2020-10-12 12:40:00|6027.7|6026.7|6024.5|6023.5|6029|6028|6024.5|6023.5|615
1602506700000|2020-10-12 12:45:00|6024.7|6023.7|6023.2|6022.2|6026|6025|6022.7|6021.7|258
1602507000000|2020-10-12 12:50:00|6023.5|6022.5|6022|6021|6023.7|6022.7|6020|6019|236
1602507300000|2020-10-12 12:55:00|6021.7|6020.7|6018.7|6017.7|6021.7|6020.7|6018|6017|161
1602507600000|2020-10-12 13:00:00|6019|6018|6018|6017|6019|6018|6016.5|6015.5|194
1602507900000|2020-10-12 13:05:00|6017.7|6016.7|6016.5|6015.5|6018.5|6017.5|6016|6015|181
1602508200000|2020-10-12 13:10:00|6016.2|6015.2|6016.5|6015.5|6017.5|6016.5|6016|6015|140
1602508500000|2020-10-12 13:15:00|6016|6015|6016.5|6015.5|6017|6016|6014.5|6013.5|176
1602508800000|2020-10-12 13:20:00|6016.7|6015.7|6011|6010|6017|6016|6011|6010|345
1602509100000|2020-10-12 13:25:00|6010.7|6009.7|6011.7|6010.7|6013.5|6012.5|6010.7|6009.7|207
1602509400000|2020-10-12 13:30:00|6011.5|6010.5|6008|6007|6011.5|6010.5|6004|6003|1230
1602509700000|2020-10-12 13:35:00|6008.2|6007.2|6007.5|6006.5|6008.5|6007.5|6006.5|6005.5|398
1602510000000|2020-10-12 13:40:00|6007.2|6006.2|6007.2|6006.2|6010.5|6009.5|6006.2|6005.2|505
1602510300000|2020-10-12 13:45:00|6007|6006|6008.5|6007.5|6008.5|6007.5|6005|6004|538
1602510600000|2020-10-12 13:50:00|6008.2|6007.2|6006|6005|6010|6009|6006|6005|403
1602510900000|2020-10-12 13:55:00|6006.2|6005.2|6006.7|6005.7|6008|6007|6004.5|6003.5|411
1602511200000|2020-10-12 14:00:00|6007|6006|6009.5|6008.5|6009.5|6008.5|6006|6005|429
1602511500000|2020-10-12 14:05:00|6009.7|6008.7|6010.7|6009.7|6011.2|6010.2|6008.7|6007.7|303
1602511800000|2020-10-12 14:10:00|6010.6|6009.6|6012.9|6011.9|6013.4|6012.4|6009.1|6008.1|442
1602512100000|2020-10-12 14:15:00|6013.1|6012.1|6012.9|6011.9|6013.6|6012.6|6009.6|6008.6|465
1602512400000|2020-10-12 14:20:00|6013.1|6012.1|6014.4|6013.4|6014.9|6013.9|6010.4|6009.4|264
1602512700000|2020-10-12 14:25:00|6014.6|6013.6|6014.4|6013.4|6017.6|6016.6|6012.6|6011.6|508
1602513000000|2020-10-12 14:30:00|6014.1|6013.1|6010.9|6009.9|6014.1|6013.1|6009.4|6008.4|405
1602513300000|2020-10-12 14:35:00|6010.6|6009.6|6005.9|6004.9|6011.9|6010.9|6005.9|6004.9|524
1602513600000|2020-10-12 14:40:00|6006.1|6005.1|6003.4|6002.4|6006.1|6005.1|6002.4|6001.4|360
1602513900000|2020-10-12 14:45:00|6003.6|6002.6|6001.9|6000.9|6005.9|6004.9|6000.9|5999.9|839
1602514200000|2020-10-12 14:50:00|6002.1|6001.1|6002.9|6001.9|6004.4|6003.4|6001.4|6000.4|842
1602514500000|2020-10-12 14:55:00|6002.6|6001.6|6004.4|6003.4|6004.9|6003.9|6002.4|6001.4|685
1602514800000|2020-10-12 15:00:00|6004.6|6003.6|6005.4|6004.4|6005.9|6004.9|6002.9|6001.9|841
1602515100000|2020-10-12 15:05:00|6005.9|6004.9|6008.4|6007.4|6008.9|6007.9|6005.4|6004.4|693
1602515400000|2020-10-12 15:10:00|6008.1|6007.1|6004.9|6003.9|6008.9|6007.9|6004.4|6003.4|536
1602515700000|2020-10-12 15:15:00|6005.1|6004.1|6004.4|6003.4|6009.6|6008.6|6004.4|6003.4|1004
1602516000000|2020-10-12 15:20:00|6004.6|6003.6|6005.9|6004.9|6007.9|6006.9|6003.4|6002.4|711
1602516300000|2020-10-12 15:25:00|6005.4|6004.4|6004.4|6002.4|6008.4|6007.4|6003.4|6002.4|1887
1602516600000|2020-10-12 15:30:00|6003.9|6001.9|6004.4|6002.4|6006.9|6004.9|6002.4|6000.4|2809
1602516900000|2020-10-12 15:35:00|6003.9|6001.9|6006.1|6004.1|6006.4|6004.4|6002.9|6000.9|664
1602517200000|2020-10-12 15:40:00|6006.4|6004.4|6007.9|6005.9|6007.9|6005.9|6004.9|6002.9|282
1602517500000|2020-10-12 15:45:00|6007.6|6005.6|6006.9|6004.9|6007.9|6005.9|6005.9|6003.9|364
1602517800000|2020-10-12 15:50:00|6006.6|6004.6|6005.4|6003.4|6007.4|6005.4|6004.6|6002.6|261
1602518100000|2020-10-12 15:55:00|6005.1|6003.1|6007.6|6005.6|6007.9|6005.9|6004.4|6002.4|409
1602518400000|2020-10-12 16:00:00|6007.9|6005.9|6010.4|6008.4|6010.9|6008.9|6007.4|6005.4|316
1602518700000|2020-10-12 16:05:00|6010.1|6008.1|6009.9|6007.9|6010.9|6008.9|6008.9|6006.9|271
1602519000000|2020-10-12 16:10:00|6010.1|6008.1|6011.9|6009.9|6012.6|6010.6|6009.4|6007.4|211
1602519300000|2020-10-12 16:15:00|6012.1|6010.1|6014.9|6012.9|6014.9|6012.9|6010.9|6008.9|345
1602519600000|2020-10-12 16:20:00|6014.6|6012.6|6020.4|6018.4|6020.4|6018.4|6014.4|6012.4|548
1602519900000|2020-10-12 16:25:00|6020.1|6018.1|6024.6|6022.6|6024.6|6022.6|6019.6|6017.6|561
1602520200000|2020-10-12 16:30:00|6024.9|6022.9|6022.1|6020.1|6026.6|6024.6|6021.6|6019.6|424
1602520500000|2020-10-12 16:35:00|6021.9|6019.9|6022.9|6020.9|6023.4|6021.4|6021.4|6019.4|102
1602520800000|2020-10-12 16:40:00|6023.1|6021.1|6023.4|6021.4|6024.4|6022.4|6021.9|6019.9|166
1602521100000|2020-10-12 16:45:00|6023.6|6021.6|6026.4|6024.4|6026.9|6024.9|6023.4|6021.4|259
1602521400000|2020-10-12 16:50:00|6026.9|6024.9|6022.4|6020.4|6027.1|6025.1|6022.4|6020.4|247
1602521700000|2020-10-12 16:55:00|6022.1|6020.1|6021.6|6019.6|6022.1|6020.1|6020.4|6018.4|159
1602522000000|2020-10-12 17:00:00|6021.9|6019.9|6019.4|6017.4|6022.4|6020.4|6017.9|6015.9|139
1602522300000|2020-10-12 17:05:00|6019.6|6017.6|6016.9|6014.9|6019.6|6017.6|6016.9|6014.9|65
1602522600000|2020-10-12 17:10:00|6017.1|6015.1|6018.9|6016.9|6019.4|6017.4|6017.1|6015.1|48
1602522900000|2020-10-12 17:15:00|6019.1|6017.1|6024.6|6022.6|6024.6|6022.6|6018.9|6016.9|61
1602523200000|2020-10-12 17:20:00|6024.9|6022.9|6026.9|6024.9|6026.9|6024.9|6024.4|6022.4|64
1602523500000|2020-10-12 17:25:00|6026.6|6024.6|6025.4|6023.4|6026.6|6024.6|6024.9|6022.9|102
1602523800000|2020-10-12 17:30:00|6025.6|6023.6|6023.9|6021.9|6026.9|6024.9|6023.4|6021.4|108
1602524100000|2020-10-12 17:35:00|6024.1|6022.1|6022.6|6020.6|6024.1|6022.1|6021.6|6019.6|96
1602524400000|2020-10-12 17:40:00|6022.4|6020.4|6022.4|6020.4|6023.4|6021.4|6021.1|6019.1|75
1602524700000|2020-10-12 17:45:00|6022.9|6020.9|6022.1|6020.1|6022.9|6020.9|6020.9|6018.9|59
1602525000000|2020-10-12 17:50:00|6022.4|6020.4|6020.9|6018.9|6022.9|6020.9|6020.4|6018.4|56
1602525300000|2020-10-12 17:55:00|6021.1|6019.1|6021.1|6019.1|6022.1|6020.1|6020.6|6018.6|68
1602525600000|2020-10-12 18:00:00|6021.4|6019.4|6022.1|6020.1|6024.9|6022.9|6021.1|6019.1|55
1602525900000|2020-10-12 18:05:00|6022.4|6020.4|6022.9|6020.9|6023.1|6021.1|6021.4|6019.4|43
1602526200000|2020-10-12 18:10:00|6022.6|6020.6|6020.9|6018.9|6022.6|6020.6|6020.4|6018.4|98
1602526500000|2020-10-12 18:15:00|6020.6|6018.6|6020.6|6018.6|6021.4|6019.4|6019.4|6017.4|74
1602526800000|2020-10-12 18:20:00|6020.4|6018.4|6020.4|6018.4|6021.6|6019.6|6018.1|6016.1|98
1602527100000|2020-10-12 18:25:00|6020.1|6018.1|6021.4|6019.4|6021.9|6019.9|6020.1|6018.1|67
1602527400000|2020-10-12 18:30:00|6021.6|6019.6|6022.1|6020.1|6024.1|6022.1|6021.4|6019.4|72
1602527700000|2020-10-12 18:35:00|6022.4|6020.4|6022.9|6020.9|6023.1|6021.1|6020.6|6018.6|118
1602528000000|2020-10-12 18:40:00|6023.6|6021.6|6022.1|6020.1|6023.6|6021.6|6019.9|6017.9|98
1602528300000|2020-10-12 18:45:00|6022.4|6020.4|6022.6|6020.6|6023.1|6021.1|6021.6|6019.6|57
1602528600000|2020-10-12 18:50:00|6022.9|6020.9|6023.1|6021.1|6024.4|6022.4|6022.6|6020.6|61
1602528900000|2020-10-12 18:55:00|6023.4|6021.4|6022.1|6020.1|6023.6|6021.6|6021.9|6019.9|57
1602529200000|2020-10-12 19:00:00|6022.4|6020.4|6022.4|6020.4|6024.6|6022.6|6021.9|6019.9|43
1602529500000|2020-10-12 19:05:00|6022.6|6020.6|6021.1|6019.1|6022.6|6020.6|6020.6|6018.6|49
1602529800000|2020-10-12 19:10:00|6021.4|6019.4|6019.1|6017.1|6021.9|6019.9|6018.4|6016.4|120
1602530100000|2020-10-12 19:15:00|6018.9|6016.9|6020.6|6018.6|6020.6|6018.6|6018.9|6016.9|48
1602530400000|2020-10-12 19:20:00|6020.9|6018.9|6022.6|6020.6|6022.6|6020.6|6020.1|6018.1|58
1602530700000|2020-10-12 19:25:00|6022.4|6020.4|6022.6|6020.6|6022.9|6020.9|6021.9|6019.9|37
1602531000000|2020-10-12 19:30:00|6022.9|6020.9|6021.1|6019.1|6022.9|6020.9|6020.6|6018.6|86
1602531300000|2020-10-12 19:35:00|6021.4|6019.4|6021.4|6019.4|6022.9|6020.9|6020.4|6018.4|167
1602531600000|2020-10-12 19:40:00|6021.1|6019.1|6022.1|6020.1|6023.1|6021.1|6020.9|6018.9|133
1602531900000|2020-10-12 19:45:00|6022.4|6020.4|6019.1|6017.1|6022.9|6020.9|6018.9|6016.9|125
1602532200000|2020-10-12 19:50:00|6017.6|6015.6|6020.1|6018.1|6020.6|6018.6|6017.6|6015.6|275
1602532500000|2020-10-12 19:55:00|6020.4|6018.4|6023.6|6019.6|6024.4|6022.4|6019.4|6017.4|322
1602532800000|2020-10-12 20:00:00|6023.3|6019.3|6025.8|6021.8|6026.2|6022.2|6020.7|6016.7|0
1602533100000|2020-10-12 20:05:00|6025.4|6021.4|6026.5|6022.5|6027.2|6023.2|6022|6018|0
1602533400000|2020-10-12 20:10:00|6026.1|6022.1|6033|6029|6033.7|6029.7|6025.1|6021.1|0
1602533700000|2020-10-12 20:15:00|6032.8|6028.8|6031.3|6027.3|6033.6|6029.6|6028.9|6024.9|0
1602534000000|2020-10-12 20:20:00|6031.2|6027.2|6029.1|6025.1|6031.5|6027.5|6029.1|6025.1|0
1602534300000|2020-10-12 20:25:00|6029.2|6025.2|6029.4|6025.4|6029.7|6025.7|6028.5|6024.5|0
1602534600000|2020-10-12 20:30:00|6029.6|6025.6|6030.7|6026.7|6032.4|6028.4|6028|6024|0
1602534900000|2020-10-12 20:35:00|6030.4|6026.4|6030.8|6026.8|6031.1|6027.1|6028.7|6024.7|0
1602535200000|2020-10-12 20:40:00|6031.1|6027.1|6030.8|6026.8|6031.5|6027.5|6030.1|6026.1|0
1602535500000|2020-10-12 20:45:00|6030.5|6026.5|6029.7|6025.7|6031.1|6027.1|6028.4|6024.4|0
1602535800000|2020-10-12 20:50:00|6029.4|6025.4|6029.1|6025.1|6029.4|6025.4|6027.4|6023.4|0
1602536100000|2020-10-12 20:55:00|6028.8|6024.8|6027.4|6023.4|6029.4|6025.4|6027.4|6023.4|0
1602536400000|2020-10-12 21:00:00|6027.3|6023.3|6026.4|6022.4|6027.4|6023.4|6026.1|6022.1|0
1602536700000|2020-10-12 21:05:00|6026.3|6022.3|6025.4|6021.4|6026.3|6022.3|6025.4|6021.4|0
1602537000000|2020-10-12 21:10:00|6025.5|6021.5|6025.3|6021.3|6025.8|6021.8|6025.3|6021.3|0
1602537300000|2020-10-12 21:15:00|6025.2|6021.2|6025.3|6021.3|6025.3|6021.3|6025.1|6021.1|0
1602537600000|2020-10-12 21:20:00|6025.4|6021.4|6026.1|6022.1|6026.2|6022.2|6025.4|6021.4|0
1602537900000|2020-10-12 21:25:00|6026|6022|6025.9|6021.9|6026|6022|6025.9|6021.9|0
1602538200000|2020-10-12 21:30:00|6026|6022|6026.1|6022.1|6026.3|6022.3|6026|6022|0
1602538500000|2020-10-12 21:35:00|6026|6022|6025.8|6021.8|6026|6022|6025.7|6021.7|0
1602538800000|2020-10-12 21:40:00|6025.4|6021.4|6025.3|6021.3|6025.6|6021.6|6025.1|6021.1|0
1602539100000|2020-10-12 21:45:00|6025.7|6021.7|6025.5|6021.5|6026.1|6022.1|6025|6021|0
1602539400000|2020-10-12 21:50:00|6025.6|6021.6|6025.9|6021.9|6025.9|6021.9|6025.4|6021.4|0
1602539700000|2020-10-12 21:55:00|6026|6022|6027|6023|6028.2|6024.2|6025.9|6021.9|0
1602540000000|2020-10-12 22:00:00|6027.4|6023.4|6030.4|6026.4|6030.7|6026.7|6027.1|6023.1|0
1602540300000|2020-10-12 22:05:00|6030|6026|6028.9|6024.9|6030.7|6026.7|6028.7|6024.7|0
1602540600000|2020-10-12 22:10:00|6029.1|6025.1|6029.1|6025.1|6030.8|6026.8|6028.7|6024.7|0
1602540900000|2020-10-12 22:15:00|6028.7|6024.7|6028.2|6024.2|6029.4|6025.4|6028.2|6024.2|0
1602541200000|2020-10-12 22:20:00|6027.9|6023.9|6028|6024|6028.4|6024.4|6027.9|6023.9|0
1602541500000|2020-10-12 22:25:00|6026.9|6022.9|6026.8|6022.8|6027|6023|6025.6|6021.6|0
1602541800000|2020-10-12 22:30:00|6027.2|6023.2|6023.9|6019.9|6027.2|6023.2|6022.7|6018.7|0
1602542100000|2020-10-12 22:35:00|6024.1|6020.1|6025.6|6021.6|6025.8|6021.8|6023.7|6019.7|0
1602542400000|2020-10-12 22:40:00|6025.8|6021.8|6025.1|6021.1|6025.8|6021.8|6024.8|6020.8|0
1602542700000|2020-10-12 22:45:00|6025.3|6021.3|6024.6|6020.6|6026.3|6022.3|6024.6|6020.6|0
1602543000000|2020-10-12 22:50:00|6025|6021|6025.3|6021.3|6025.6|6021.6|6024.6|6020.6|0
1602543300000|2020-10-12 22:55:00|6025.1|6021.1|6023.7|6019.7|6025.3|6021.3|6022.8|6018.8|0
1602543600000|2020-10-12 23:00:00|6023.8|6019.8|6026.9|6022.9|6027.1|6023.1|6023.8|6019.8|0
1602543900000|2020-10-12 23:05:00|6026.5|6022.5|6026.6|6022.6|6026.9|6022.9|6025.9|6021.9|0
1602544200000|2020-10-12 23:10:00|6026.2|6022.2|6027.8|6023.8|6027.8|6023.8|6026.2|6022.2|0
1602544500000|2020-10-12 23:15:00|6027.5|6023.5|6026.2|6022.2|6027.8|6023.8|6026.2|6022.2|0
1602544800000|2020-10-12 23:20:00|6026.3|6022.3|6026.1|6022.1|6026.5|6022.5|6025.8|6021.8|0
1602545100000|2020-10-12 23:25:00|6025.8|6021.8|6023.6|6019.6|6026.1|6022.1|6022.9|6018.9|0
1602545400000|2020-10-12 23:30:00|6023.2|6019.2|6019.6|6015.6|6023.9|6019.9|6019.6|6015.6|0
1602545700000|2020-10-12 23:35:00|6020|6016|6019.4|6015.4|6020.5|6016.5|6018.8|6014.8|0
1602546000000|2020-10-12 23:40:00|6019.6|6015.6|6023.1|6019.1|6023.1|6019.1|6019.2|6015.2|0
1602546300000|2020-10-12 23:45:00|6023.5|6019.5|6025.8|6021.8|6026.2|6022.2|6023.3|6019.3|0
1602546600000|2020-10-12 23:50:00|6026.2|6022.2|6026.5|6022.5|6026.8|6022.8|6025.5|6021.5|0
1602546900000|2020-10-12 23:55:00|6026.8|6022.8|6026.5|6022.5|6027.9|6023.9|6026.5|6022.5|0
1602547200000|2020-10-13 00:00:00|6026.8|6022.8|6022.9|6019.9|6029.5|6025.9|6022.4|6019.4|101
1602547500000|2020-10-13 00:05:00|6026.1|6023.1|6019.6|6016.6|6026.1|6023.1|6018.6|6015.6|51
1602547800000|2020-10-13 00:10:00|6018.6|6015.6|6016.4|6013.4|6022.6|6019.6|6016.4|6013.4|32
1602548100000|2020-10-13 00:15:00|6016.6|6013.6|6013.6|6010.6|6018.6|6015.6|6011.6|6008.6|29
1602548400000|2020-10-13 00:20:00|6014.4|6011.4|6016.9|6013.9|6017.6|6014.6|6011.9|6008.9|6
1602548700000|2020-10-13 00:25:00|6017.1|6014.1|6016.9|6013.9|6017.9|6014.9|6014.1|6011.1|6
1602549000000|2020-10-13 00:30:00|6017.1|6014.1|6014.1|6011.1|6018.1|6015.1|6012.1|6009.1|13
1602549300000|2020-10-13 00:35:00|6014.4|6011.4|6017.1|6014.1|6017.1|6014.1|6010.1|6007.1|17
1602549600000|2020-10-13 00:40:00|6016.4|6013.4|6014.4|6011.4|6017.1|6014.1|6012.1|6009.1|6
1602549900000|2020-10-13 00:45:00|6015.1|6012.1|6014.1|6011.1|6015.1|6012.1|6011.4|6008.4|7
1602550200000|2020-10-13 00:50:00|6013.9|6010.9|6013.4|6010.4|6015.6|6012.6|6013.4|6010.4|11
1602550500000|2020-10-13 00:55:00|6013.6|6010.6|6016.6|6013.6|6016.6|6013.6|6013.4|6010.4|12
1602550800000|2020-10-13 01:00:00|6016.4|6013.4|6013.6|6010.6|6016.9|6013.9|6013.6|6010.6|14
1602551100000|2020-10-13 01:05:00|6013.4|6010.4|6012.4|6009.4|6015.4|6012.4|6011.6|6008.6|21
1602551400000|2020-10-13 01:10:00|6012.6|6009.6|6012.9|6009.9|6014.4|6011.4|6010.6|6007.6|11
1602551700000|2020-10-13 01:15:00|6013.1|6010.1|6017.9|6014.9|6018.1|6015.1|6013.1|6010.1|4
1602552000000|2020-10-13 01:20:00|6017.6|6014.6|6015.6|6012.6|6018.4|6015.4|6013.6|6010.6|8
1602552300000|2020-10-13 01:25:00|6016.1|6013.1|6015.6|6012.6|6018.9|6015.9|6015.4|6012.4|13
1602552600000|2020-10-13 01:30:00|6014.9|6011.9|6016.4|6013.4|6017.1|6014.1|6014.6|6011.6|10
1602552900000|2020-10-13 01:35:00|6016.6|6013.6|6016.4|6013.4|6018.4|6015.4|6015.1|6012.1|6
1602553200000|2020-10-13 01:40:00|6016.1|6013.1|6013.6|6010.6|6016.1|6013.1|6011.6|6008.6|10
1602553500000|2020-10-13 01:45:00|6013.4|6010.4|6013.1|6010.1|6013.4|6010.4|6008.6|6005.6|27
1602553800000|2020-10-13 01:50:00|6013.4|6010.4|6015.9|6012.9|6016.9|6013.9|6012.6|6009.6|11
1602554100000|2020-10-13 01:55:00|6016.4|6013.4|6014.4|6011.4|6017.9|6014.9|6013.9|6010.9|16
1602554400000|2020-10-13 02:00:00|6014.6|6011.6|6013.4|6010.4|6016.1|6013.1|6013.1|6010.1|10
1602554700000|2020-10-13 02:05:00|6012.6|6009.6|6013.6|6010.6|6014.4|6011.4|6011.9|6008.9|6
1602555000000|2020-10-13 02:10:00|6014.4|6011.4|6014.4|6011.4|6014.9|6011.9|6014.1|6011.1|7
1602555300000|2020-10-13 02:15:00|6015.4|6012.4|6014.1|6011.1|6016.1|6013.1|6013.1|6010.1|15
1602555600000|2020-10-13 02:20:00|6014.6|6011.6|6013.6|6010.6|6016.1|6013.1|6013.1|6010.1|4
1602555900000|2020-10-13 02:25:00|6013.4|6010.4|6011.9|6008.9|6013.4|6010.4|6010.1|6007.1|14
1602556200000|2020-10-13 02:30:00|6011.6|6008.6|6013.6|6010.6|6013.6|6010.6|6011.6|6008.6|7
1602556500000|2020-10-13 02:35:00|6013.9|6010.9|6016.6|6013.6|6018.1|6015.1|6013.9|6010.9|5
1602556800000|2020-10-13 02:40:00|6018.1|6015.1|6016.6|6013.6|6018.1|6015.1|6016.6|6013.6|7
1602557100000|2020-10-13 02:45:00|6016.9|6013.9|6016.6|6013.6|6018.4|6015.4|6015.4|6012.4|7
1602557400000|2020-10-13 02:50:00|6016.9|6013.9|6019.6|6016.6|6019.6|6016.6|6016.9|6013.9|6
1602557700000|2020-10-13 02:55:00|6019.4|6016.4|6020.4|6017.4|6020.9|6017.9|6018.4|6015.4|4
1602558000000|2020-10-13 03:00:00|6019.9|6016.9|6019.9|6016.9|6020.4|6017.4|6019.4|6016.4|1
1602558300000|2020-10-13 03:05:00|6020.1|6017.1|6018.6|6015.6|6020.1|6017.1|6018.4|6015.4|0
1602558600000|2020-10-13 03:10:00|6018.4|6015.4|6019.4|6016.4|6019.4|6016.4|6018.1|6015.1|1
1602558900000|2020-10-13 03:15:00|6018.4|6015.4|6018.4|6015.4|6019.9|6016.9|6018.4|6015.4|16
1602559200000|2020-10-13 03:20:00|6017.9|6014.9|6019.1|6016.1|6019.1|6016.1|6016.6|6013.6|5
1602559500000|2020-10-13 03:25:00|6018.6|6015.6|6019.6|6016.6|6020.6|6017.6|6018.6|6015.6|3
1602559800000|2020-10-13 03:30:00|6019.9|6016.9|6022.4|6019.4|6022.4|6019.4|6019.9|6016.9|0
1602560100000|2020-10-13 03:35:00|6022.1|6019.1|6022.4|6019.4|6022.4|6019.4|6021.6|6018.6|1
1602560400000|2020-10-13 03:40:00|6022.1|6019.1|6021.6|6018.6|6023.1|6020.1|6021.4|6018.4|12
1602560700000|2020-10-13 03:45:00|6021.4|6018.4|6020.4|6017.4|6021.6|6018.6|6019.9|6016.9|0
1602561000000|2020-10-13 03:50:00|6020.6|6017.6|6021.4|6018.4|6022.1|6019.1|6020.4|6017.4|0
1602561300000|2020-10-13 03:55:00|6021.9|6018.9|6021.9|6018.9|6022.1|6019.1|6021.6|6018.6|0
1602561600000|2020-10-13 04:00:00|6022.1|6019.1|6021.9|6018.9|6022.1|6019.1|6021.6|6018.6|0
1602561900000|2020-10-13 04:05:00|6021.6|6018.6|6019.6|6016.6|6021.9|6018.9|6019.6|6016.6|3
1602562200000|2020-10-13 04:10:00|6019.9|6016.9|6021.4|6018.4|6021.6|6018.6|6019.9|6016.9|4
1602562500000|2020-10-13 04:15:00|6021.1|6018.1|6021.4|6018.4|6021.4|6018.4|6020.4|6017.4|1
1602562800000|2020-10-13 04:20:00|6021.1|6018.1|6020.9|6017.9|6021.4|6018.4|6020.9|6017.9|0
1602563100000|2020-10-13 04:25:00|6020.6|6017.6|6022.6|6019.6|6022.6|6019.6|6020.6|6017.6|1
1602563400000|2020-10-13 04:30:00|6022.4|6019.4|6022.6|6019.6|6022.6|6019.6|6022.4|6019.4|0
1602564000000|2020-10-13 04:40:00|6022.9|6019.9|6021.9|6018.9|6022.9|6019.9|6021.6|6018.6|1
1602564300000|2020-10-13 04:45:00|6022.1|6019.1|6020.1|6017.1|6022.9|6019.9|6020.1|6017.1|8
1602564600000|2020-10-13 04:50:00|6020.4|6017.4|6022.4|6019.4|6022.4|6019.4|6020.4|6017.4|3
1602564900000|2020-10-13 04:55:00|6022.6|6019.6|6021.9|6018.9|6022.6|6019.6|6021.4|6018.4|10
1602565200000|2020-10-13 05:00:00|6022.6|6019.6|6022.9|6019.9|6022.9|6019.9|6021.9|6018.9|5
1602565500000|2020-10-13 05:05:00|6022.6|6019.6|6022.9|6019.9|6022.9|6019.9|6021.4|6018.4|5
1602565800000|2020-10-13 05:10:00|6022.6|6019.6|6023.4|6020.4|6025.1|6022.1|6021.1|6018.1|42
1602566100000|2020-10-13 05:15:00|6023.6|6020.6|6024.1|6021.1|6025.4|6022.4|6022.6|6019.6|7
1602566400000|2020-10-13 05:20:00|6024.4|6021.4|6025.1|6022.1|6026.6|6023.6|6024.4|6021.4|0
1602566700000|2020-10-13 05:25:00|6025.6|6022.6|6030.1|6027.1|6032.4|6029.4|6024.9|6021.9|48
1602567000000|2020-10-13 05:30:00|6029.9|6026.9|6025.4|6022.4|6030.9|6027.9|6025.4|6022.4|7
1602567300000|2020-10-13 05:35:00|6025.6|6022.6|6026.9|6023.9|6027.9|6024.9|6023.9|6020.9|37
1602567600000|2020-10-13 05:40:00|6027.1|6024.1|6027.1|6024.1|6028.9|6025.9|6026.6|6023.6|7
1602567900000|2020-10-13 05:45:00|6027.4|6024.4|6024.6|6021.6|6027.9|6024.9|6024.4|6021.4|26
1602568200000|2020-10-13 05:50:00|6025.6|6022.6|6026.1|6023.1|6026.6|6023.6|6024.6|6021.6|26
1602568500000|2020-10-13 05:55:00|6026.4|6023.4|6026.1|6023.1|6027.4|6024.4|6024.1|6021.1|32
1602568800000|2020-10-13 06:00:00|6026.6|6023.6|6021.6|6019.6|6027.6|6025.6|6020.4|6018.4|102
1602569100000|2020-10-13 06:05:00|6021.4|6019.4|6021.6|6019.6|6022.4|6020.4|6019.4|6017.4|73
1602569400000|2020-10-13 06:10:00|6021.9|6019.9|6023.4|6021.4|6024.1|6022.1|6021.1|6019.1|72
1602569700000|2020-10-13 06:15:00|6023.1|6021.1|6024.6|6022.6|6025.1|6023.1|6021.6|6019.6|50
1602570000000|2020-10-13 06:20:00|6024.4|6022.4|6024.6|6022.6|6026.9|6024.9|6024.1|6022.1|117
1602570300000|2020-10-13 06:25:00|6024.9|6022.9|6023.9|6021.9|6026.6|6024.6|6022.4|6020.4|93
1602570600000|2020-10-13 06:30:00|6023.6|6021.6|6020.6|6018.6|6023.9|6021.9|6019.9|6017.9|103
1602570900000|2020-10-13 06:35:00|6020.4|6018.4|6013.4|6011.4|6020.4|6018.4|6011.1|6009.1|120
1602571200000|2020-10-13 06:40:00|6012.9|6010.9|6014.9|6012.9|6015.6|6013.6|6011.6|6009.6|90
1602571500000|2020-10-13 06:45:00|6015.1|6013.1|6011.6|6009.6|6015.1|6013.1|6010.1|6008.1|60
1602571800000|2020-10-13 06:50:00|6011.9|6009.9|6013.6|6011.6|6014.6|6012.6|6010.6|6008.6|144
1602572100000|2020-10-13 06:55:00|6013.4|6011.4|6011.6|6009.6|6014.1|6012.1|6011.1|6009.1|101
1602572400000|2020-10-13 07:00:00|6011.1|6010.1|6004.6|6003.6|6011.9|6010.9|5996.9|5995.9|3472
1602572700000|2020-10-13 07:05:00|6004.4|6003.4|5986.1|5985.1|6005.9|6004.9|5984.9|5983.9|2419
1602573000000|2020-10-13 07:10:00|5985.9|5984.9|5977.9|5976.9|5988.4|5987.4|5971.9|5970.9|2756
1602573300000|2020-10-13 07:15:00|5978.4|5977.4|5965.6|5964.6|5978.4|5977.4|5965.6|5964.6|1618
1602573600000|2020-10-13 07:20:00|5965.9|5964.9|5965.9|5964.9|5970.1|5969.1|5959.9|5958.9|1265
1602573900000|2020-10-13 07:25:00|5965.6|5964.6|5976.1|5975.1|5977.4|5976.4|5961.4|5960.4|774
1602574200000|2020-10-13 07:30:00|5975.9|5974.9|5968.9|5967.9|5976.4|5975.4|5964.4|5963.4|817
1602574500000|2020-10-13 07:35:00|5968.6|5967.6|5980.4|5979.4|5980.6|5979.6|5966.4|5965.4|710
1602574800000|2020-10-13 07:40:00|5981.2|5980.2|5979.2|5978.2|5981.7|5980.7|5975.4|5974.4|446
1602575100000|2020-10-13 07:45:00|5979.4|5978.4|5977.2|5976.2|5979.7|5978.7|5972.4|5971.4|528
1602575400000|2020-10-13 07:50:00|5976.4|5975.4|5971.9|5970.9|5977.7|5976.7|5971.4|5970.4|414
1602575700000|2020-10-13 07:55:00|5972.2|5971.2|5972.7|5971.7|5973.9|5972.9|5968.4|5967.4|284
1602576000000|2020-10-13 08:00:00|5973.2|5972.2|5985.4|5984.4|5988.4|5987.4|5973.2|5972.2|546
1602576300000|2020-10-13 08:05:00|5985.2|5984.2|5982.7|5981.7|5986.4|5985.4|5979.2|5978.2|400
1602576600000|2020-10-13 08:10:00|5982.9|5981.9|5977.7|5976.7|5984.9|5983.9|5977.2|5976.2|409
1602576900000|2020-10-13 08:15:00|5977.4|5976.4|5978.9|5977.9|5980.7|5979.7|5976.2|5975.2|374
1602577200000|2020-10-13 08:20:00|5978.7|5977.7|5981.7|5980.7|5982.7|5981.7|5977.7|5976.7|335
1602577500000|2020-10-13 08:25:00|5981.9|5980.9|5983.2|5982.2|5983.9|5982.9|5980.7|5979.7|405
1602577800000|2020-10-13 08:30:00|5982.7|5981.7|5987.7|5986.7|5991.4|5990.4|5982.7|5981.7|494
1602578100000|2020-10-13 08:35:00|5987.9|5986.9|5981.7|5980.7|5990.4|5989.4|5981.4|5980.4|486
1602578400000|2020-10-13 08:40:00|5982.2|5981.2|5983.7|5982.7|5985.9|5984.9|5982.2|5981.2|541
1602578700000|2020-10-13 08:45:00|5982.7|5981.7|5985.9|5984.9|5988.7|5987.7|5982.7|5981.7|555
1602579000000|2020-10-13 08:50:00|5986.2|5985.2|5984.2|5983.2|5987.2|5986.2|5981.2|5980.2|530
1602579300000|2020-10-13 08:55:00|5983.9|5982.9|5984.7|5983.7|5985.2|5984.2|5982.9|5981.9|388
1602579600000|2020-10-13 09:00:00|5983.9|5982.9|5981.9|5980.9|5984.2|5983.2|5975.4|5974.4|570
1602579900000|2020-10-13 09:05:00|5982.2|5981.2|5978.7|5977.7|5984.4|5983.4|5976.9|5975.9|408
1602580200000|2020-10-13 09:10:00|5978.9|5977.9|5979.9|5978.9|5983.7|5982.7|5977.2|5976.2|326
1602580500000|2020-10-13 09:15:00|5979.7|5978.7|5984.9|5983.9|5985.2|5984.2|5977.2|5976.2|449
1602580800000|2020-10-13 09:20:00|5985.2|5984.2|5984.4|5983.4|5987.2|5986.2|5983.7|5982.7|394
1602581100000|2020-10-13 09:25:00|5984.7|5983.7|5985.4|5984.4|5986.2|5985.2|5982.9|5981.9|338
1602581400000|2020-10-13 09:30:00|5985.2|5984.2|5981.4|5980.4|5986.2|5985.2|5981.2|5980.2|275
1602581700000|2020-10-13 09:35:00|5981.7|5980.7|5983.2|5982.2|5986.2|5985.2|5980.2|5979.2|370
1602582000000|2020-10-13 09:40:00|5983.4|5982.4|5985.4|5984.4|5985.9|5984.9|5980.7|5979.7|347
1602582300000|2020-10-13 09:45:00|5985.2|5984.2|5982.4|5981.4|5985.2|5984.2|5980.4|5979.4|160
1602582600000|2020-10-13 09:50:00|5982.2|5981.2|5982.2|5981.2|5984.2|5983.2|5978.4|5977.4|289
1602582900000|2020-10-13 09:55:00|5981.7|5980.7|5979.9|5978.9|5984.4|5983.4|5979.9|5978.9|267
1602583200000|2020-10-13 10:00:00|5979.7|5978.7|5978.2|5977.2|5981.2|5980.2|5976.7|5975.7|454
1602583500000|2020-10-13 10:05:00|5978.4|5977.4|5977.2|5976.2|5978.7|5977.7|5975.2|5974.2|256
1602583800000|2020-10-13 10:10:00|5977.4|5976.4|5977.9|5976.9|5980.4|5979.4|5976.4|5975.4|360
1602584100000|2020-10-13 10:15:00|5977.7|5976.7|5978.4|5977.4|5984.7|5983.7|5977.7|5976.7|626
1602584400000|2020-10-13 10:20:00|5978.2|5977.2|5975.7|5974.7|5978.7|5977.7|5975.4|5974.4|526
1602584700000|2020-10-13 10:25:00|5975.9|5974.9|5980.2|5979.2|5981.4|5980.4|5974.9|5973.9|420
1602585000000|2020-10-13 10:30:00|5979.4|5978.4|5982.2|5981.2|5984.2|5983.2|5979.4|5978.4|526
1602585300000|2020-10-13 10:35:00|5981.9|5980.9|5979.7|5978.7|5984.2|5983.2|5978.9|5977.9|440
1602585600000|2020-10-13 10:40:00|5979.4|5978.4|5976.7|5975.7|5981.2|5980.2|5976.7|5975.7|374
1602585900000|2020-10-13 10:45:00|5976.2|5975.2|5982.4|5981.4|5982.7|5981.7|5976.2|5975.2|362
1602586200000|2020-10-13 10:50:00|5982.7|5981.7|5980.2|5979.2|5983.4|5982.4|5977.2|5976.2|533
1602586500000|2020-10-13 10:55:00|5980.4|5979.4|5977.7|5976.7|5981.7|5980.7|5977.7|5976.7|517
1602586800000|2020-10-13 11:00:00|5978.4|5977.4|5980.9|5979.9|5980.9|5979.9|5976.2|5975.2|473
1602587100000|2020-10-13 11:05:00|5981.2|5980.2|5985.7|5984.7|5985.9|5984.9|5978.7|5977.7|495
1602587400000|2020-10-13 11:10:00|5985.9|5984.9|5995.2|5994.2|5995.4|5994.4|5985.7|5984.7|988
1602587700000|2020-10-13 11:15:00|5994.9|5993.9|5996.7|5995.7|5998.2|5997.2|5993.7|5992.7|683
1602588000000|2020-10-13 11:20:00|5996.9|5995.9|5996.2|5995.2|5998.7|5997.7|5995.7|5994.7|646
1602588300000|2020-10-13 11:25:00|5995.9|5994.9|6003.7|6002.7|6005.4|6004.4|5995.4|5994.4|932
1602588600000|2020-10-13 11:30:00|6003.4|6002.4|6002.2|6001.2|6007.9|6006.9|6001.9|6000.9|597
1602588900000|2020-10-13 11:35:00|6002.7|6001.7|6002.7|6001.7|6004.2|6003.2|6001.7|6000.7|381
1602589200000|2020-10-13 11:40:00|6001.1|6000.1|5998.8|5997.8|6001.6|6000.6|5996.3|5995.3|316
1602589500000|2020-10-13 11:45:00|5998.6|5997.6|5992.6|5991.6|5998.8|5997.8|5992.3|5991.3|417
1602589800000|2020-10-13 11:50:00|5992.8|5991.8|5988.6|5987.6|5993.6|5992.6|5986.1|5985.1|415
1602590100000|2020-10-13 11:55:00|5989.1|5988.1|5987.6|5986.6|5990.1|5989.1|5986.8|5985.8|280
1602590400000|2020-10-13 12:00:00|5987.3|5986.3|5989.1|5988.1|5991.1|5990.1|5986.1|5985.1|333
1602590700000|2020-10-13 12:05:00|5988.8|5987.8|5992.6|5991.6|5994.1|5993.1|5987.8|5986.8|377
1602591000000|2020-10-13 12:10:00|5992.8|5991.8|5992.6|5991.6|5995.6|5994.6|5991.6|5990.6|392
1602591300000|2020-10-13 12:15:00|5992.3|5991.3|5996.3|5995.3|5996.6|5995.6|5992.3|5991.3|310
1602591600000|2020-10-13 12:20:00|5996.1|5995.1|5987.6|5986.6|5996.3|5995.3|5986.8|5985.8|402
1602591900000|2020-10-13 12:25:00|5987.3|5986.3|5988.1|5987.1|5988.3|5987.3|5984.6|5983.6|257
1602592200000|2020-10-13 12:30:00|5988.3|5987.3|5986.6|5985.6|5990.6|5989.6|5985.6|5984.6|352
1602592500000|2020-10-13 12:35:00|5986.3|5985.3|5985.3|5984.3|5987.1|5986.1|5983.6|5982.6|357
1602592800000|2020-10-13 12:40:00|5985.6|5984.6|5983.6|5982.6|5986.6|5985.6|5983.1|5982.1|305
1602593100000|2020-10-13 12:45:00|5983.3|5982.3|5981.6|5980.6|5984.6|5983.6|5980.3|5979.3|303
1602593400000|2020-10-13 12:50:00|5981.3|5980.3|5976.6|5975.6|5981.6|5980.6|5975.6|5974.6|532
1602593700000|2020-10-13 12:55:00|5975.8|5974.8|5979.1|5978.1|5979.6|5978.6|5974.1|5973.1|611
1602594000000|2020-10-13 13:00:00|5979.3|5978.3|5971.6|5970.6|5980.1|5979.1|5970.8|5969.8|970
1602594300000|2020-10-13 13:05:00|5971.3|5970.3|5969.8|5968.8|5972.6|5971.6|5969.1|5968.1|545
1602594600000|2020-10-13 13:10:00|5969.6|5968.6|5969.6|5968.6|5970.6|5969.6|5965.6|5964.6|562
1602594900000|2020-10-13 13:15:00|5969.8|5968.8|5973.1|5972.1|5973.1|5972.1|5968.8|5967.8|480
1602595200000|2020-10-13 13:20:00|5972.8|5971.8|5975.1|5974.1|5975.3|5974.3|5967.6|5966.6|555
1602595500000|2020-10-13 13:25:00|5974.8|5973.8|5976.6|5975.6|5979.6|5978.6|5974.6|5973.6|1063
1602595800000|2020-10-13 13:30:00|5977.1|5976.1|5977.3|5976.3|5980.3|5979.3|5972.1|5971.1|1331
1602596100000|2020-10-13 13:35:00|5977.6|5976.6|5972.6|5971.6|5980.3|5979.3|5972.1|5971.1|753
1602596400000|2020-10-13 13:40:00|5972.8|5971.8|5971.8|5970.8|5975.8|5974.8|5968.6|5967.6|717
1602596700000|2020-10-13 13:45:00|5971.6|5970.6|5973.8|5972.8|5974.6|5973.6|5966.6|5965.6|599
1602597000000|2020-10-13 13:50:00|5973.6|5972.6|5968.8|5967.8|5976.6|5975.6|5968.1|5967.1|494
1602597300000|2020-10-13 13:55:00|5968.6|5967.6|5971.6|5970.6|5973.1|5972.1|5968.1|5967.1|504
1602597600000|2020-10-13 14:00:00|5971.8|5970.8|5969.8|5968.8|5974.3|5973.3|5967.3|5966.3|797
1602597900000|2020-10-13 14:05:00|5969.6|5968.6|5964.3|5963.3|5970.3|5969.3|5962.1|5961.1|775
1602598200000|2020-10-13 14:10:00|5965.1|5964.1|5962.1|5961.1|5965.9|5964.9|5958.4|5957.4|1080
1602598500000|2020-10-13 14:15:00|5961.9|5960.9|5968.6|5967.6|5969.6|5968.6|5960.6|5959.6|742
1602598800000|2020-10-13 14:20:00|5968.9|5967.9|5967.4|5966.4|5969.6|5968.6|5964.9|5963.9|830
1602599100000|2020-10-13 14:25:00|5967.6|5966.6|5964.4|5963.4|5968.9|5967.9|5962.9|5961.9|656
1602599400000|2020-10-13 14:30:00|5964.1|5963.1|5960.6|5959.6|5964.6|5963.6|5959.1|5958.1|592
1602599700000|2020-10-13 14:35:00|5960.9|5959.9|5960.1|5959.1|5963.4|5962.4|5958.9|5957.9|514
1602600000000|2020-10-13 14:40:00|5959.9|5958.9|5952.4|5951.4|5961.4|5960.4|5951.4|5950.4|1074
1602600300000|2020-10-13 14:45:00|5952.1|5951.1|5954.1|5953.1|5955.9|5954.9|5950.9|5949.9|1073
1602600600000|2020-10-13 14:50:00|5953.9|5952.9|5954.1|5953.1|5954.9|5953.9|5950.9|5949.9|1131
1602600900000|2020-10-13 14:55:00|5953.9|5952.9|5958.6|5957.6|5959.9|5958.9|5952.9|5951.9|985
1602601200000|2020-10-13 15:00:00|5958.9|5957.9|5955.6|5954.6|5959.6|5958.6|5954.4|5953.4|797
1602601500000|2020-10-13 15:05:00|5955.4|5954.4|5960.9|5959.9|5960.9|5959.9|5953.4|5952.4|748
1602601800000|2020-10-13 15:10:00|5960.4|5959.4|5962.9|5961.9|5964.4|5963.4|5957.9|5956.9|873
1602602100000|2020-10-13 15:15:00|5963.1|5962.1|5962.9|5961.9|5963.9|5962.9|5959.9|5958.9|873
1602602400000|2020-10-13 15:20:00|5963.1|5962.1|5963.9|5962.9|5966.4|5965.4|5962.9|5961.9|1022
1602602700000|2020-10-13 15:25:00|5963.6|5962.6|5962.9|5960.9|5966.9|5965.9|5960.4|5959.4|2658
1602603000000|2020-10-13 15:30:00|5963.4|5961.4|5972.1|5970.1|5973.9|5971.9|5962.9|5960.9|4127
1602603300000|2020-10-13 15:35:00|5971.9|5969.9|5970.6|5968.6|5975.9|5973.9|5969.6|5967.6|1557
1602603600000|2020-10-13 15:40:00|5970.9|5968.9|5969.9|5967.9|5971.9|5969.9|5967.9|5965.9|613
1602603900000|2020-10-13 15:45:00|5969.6|5967.6|5972.4|5970.4|5972.4|5970.4|5968.4|5966.4|565
1602604200000|2020-10-13 15:50:00|5972.9|5970.9|5974.9|5972.9|5975.4|5973.4|5972.4|5970.4|257
1602604500000|2020-10-13 15:55:00|5975.1|5973.1|5976.9|5974.9|5977.6|5975.6|5974.9|5972.9|371
1602604800000|2020-10-13 16:00:00|5976.6|5974.6|5975.1|5973.1|5977.4|5975.4|5974.9|5972.9|124
1602605100000|2020-10-13 16:05:00|5975.4|5973.4|5976.9|5974.9|5977.9|5975.9|5974.4|5972.4|256
1602605400000|2020-10-13 16:10:00|5977.1|5975.1|5972.9|5970.9|5977.4|5975.4|5970.6|5968.6|216
1602605700000|2020-10-13 16:15:00|5973.1|5971.1|5973.4|5971.4|5975.4|5973.4|5972.9|5970.9|293
1602606000000|2020-10-13 16:20:00|5972.9|5970.9|5979.4|5977.4|5979.4|5977.4|5972.9|5970.9|362
1602606300000|2020-10-13 16:25:00|5979.6|5977.6|5982.9|5980.9|5983.1|5981.1|5978.9|5976.9|288
1602606600000|2020-10-13 16:30:00|5982.6|5980.6|5979.9|5977.9|5983.1|5981.1|5979.9|5977.9|194
1602606900000|2020-10-13 16:35:00|5979.6|5977.6|5975.9|5973.9|5979.9|5977.9|5973.6|5971.6|92
1602607200000|2020-10-13 16:40:00|5975.6|5973.6|5974.9|5972.9|5976.4|5974.4|5973.9|5971.9|138
1602607500000|2020-10-13 16:45:00|5975.4|5973.4|5977.6|5975.6|5977.9|5975.9|5974.1|5972.1|87
1602607800000|2020-10-13 16:50:00|5977.4|5975.4|5979.9|5977.9|5980.4|5978.4|5977.4|5975.4|83
1602608100000|2020-10-13 16:55:00|5980.4|5978.4|5979.9|5977.9|5981.9|5979.9|5979.9|5977.9|69
1602608400000|2020-10-13 17:00:00|5980.1|5978.1|5978.9|5976.9|5981.4|5979.4|5978.6|5976.6|74
1602608700000|2020-10-13 17:05:00|5979.4|5977.4|5972.1|5970.1|5979.4|5977.4|5971.9|5969.9|136
1602609000000|2020-10-13 17:10:00|5971.9|5969.9|5976.1|5974.1|5976.4|5974.4|5971.9|5969.9|82
1602609300000|2020-10-13 17:15:00|5975.9|5973.9|5979.9|5977.9|5980.6|5978.6|5975.6|5973.6|111
1602609600000|2020-10-13 17:20:00|5980.1|5978.1|5976.9|5974.9|5981.4|5979.4|5974.4|5972.4|153
1602609900000|2020-10-13 17:25:00|5977.1|5975.1|5978.6|5976.6|5978.9|5976.9|5976.4|5974.4|77
1602610200000|2020-10-13 17:30:00|5978.9|5976.9|5979.6|5977.6|5980.6|5978.6|5977.4|5975.4|60
1602610500000|2020-10-13 17:35:00|5979.4|5977.4|5980.9|5978.9|5981.6|5979.6|5978.4|5976.4|86
1602610800000|2020-10-13 17:40:00|5981.1|5979.1|5980.1|5978.1|5982.9|5980.9|5979.6|5977.6|127
1602611100000|2020-10-13 17:45:00|5980.4|5978.4|5980.9|5978.9|5981.4|5979.4|5978.9|5976.9|103
1602611400000|2020-10-13 17:50:00|5981.1|5979.1|5978.6|5976.6|5981.9|5979.9|5977.6|5975.6|127
1602611700000|2020-10-13 17:55:00|5978.4|5976.4|5973.6|5971.6|5978.9|5976.9|5972.6|5970.6|158
1602612000000|2020-10-13 18:00:00|5973.4|5971.4|5974.4|5972.4|5975.4|5973.4|5971.9|5969.9|161
1602612300000|2020-10-13 18:05:00|5974.1|5972.1|5974.1|5972.1|5975.9|5973.9|5973.4|5971.4|107
1602612600000|2020-10-13 18:10:00|5973.9|5971.9|5975.4|5973.4|5976.9|5974.9|5972.9|5970.9|92
1602612900000|2020-10-13 18:15:00|5975.1|5973.1|5975.4|5973.4|5976.1|5974.1|5973.6|5971.6|109
1602613200000|2020-10-13 18:20:00|5974.9|5972.9|5975.6|5973.6|5975.6|5973.6|5973.1|5971.1|53
1602613500000|2020-10-13 18:25:00|5975.9|5973.9|5968.4|5966.4|5975.9|5973.9|5967.9|5965.9|95
1602613800000|2020-10-13 18:30:00|5968.6|5966.6|5969.1|5967.1|5970.6|5968.6|5964.1|5962.1|319
1602614100000|2020-10-13 18:35:00|5969.4|5967.4|5968.1|5966.1|5969.4|5967.4|5965.4|5963.4|81
1602614400000|2020-10-13 18:40:00|5968.4|5966.4|5968.9|5966.9|5969.4|5967.4|5965.6|5963.6|71
1602614700000|2020-10-13 18:45:00|5969.1|5967.1|5970.4|5968.4|5971.6|5969.6|5966.9|5964.9|127
1602615000000|2020-10-13 18:50:00|5970.1|5968.1|5971.4|5969.4|5972.6|5970.6|5969.6|5967.6|294
1602615300000|2020-10-13 18:55:00|5971.6|5969.6|5976.1|5974.1|5977.6|5975.6|5971.6|5969.6|136
1602615600000|2020-10-13 19:00:00|5976.4|5974.4|5980.6|5978.6|5980.9|5978.9|5975.6|5973.6|104
1602615900000|2020-10-13 19:05:00|5980.4|5978.4|5979.9|5977.9|5981.1|5979.1|5979.9|5977.9|77
1602616200000|2020-10-13 19:10:00|5980.1|5978.1|5981.9|5979.9|5982.9|5980.9|5980.1|5978.1|37
1602616500000|2020-10-13 19:15:00|5982.1|5980.1|5983.1|5981.1|5983.1|5981.1|5980.6|5978.6|85
1602616800000|2020-10-13 19:20:00|5982.9|5980.9|5988.4|5986.4|5988.6|5986.6|5982.4|5980.4|158
1602617100000|2020-10-13 19:25:00|5988.1|5986.1|5987.4|5985.4|5988.9|5986.9|5986.4|5984.4|199
1602617400000|2020-10-13 19:30:00|5987.9|5985.9|5988.1|5986.1|5989.4|5987.4|5987.1|5985.1|100
1602617700000|2020-10-13 19:35:00|5988.4|5986.4|5986.9|5984.9|5989.4|5987.4|5985.9|5983.9|87
1602618000000|2020-10-13 19:40:00|5987.1|5985.1|5985.1|5983.1|5987.6|5985.6|5984.9|5982.9|117
1602618300000|2020-10-13 19:45:00|5984.9|5982.9|5982.9|5980.9|5985.9|5983.9|5982.9|5980.9|179
1602618600000|2020-10-13 19:50:00|5983.1|5981.1|5978.9|5976.9|5985.6|5983.6|5978.9|5976.9|359
1602618900000|2020-10-13 19:55:00|5979.4|5977.4|5973.8|5969.8|5980.6|5978.6|5971.4|5969.4|470
1602619200000|2020-10-13 20:00:00|5974.2|5970.2|5976.6|5972.6|5979.1|5975.1|5973.8|5969.8|0
1602619500000|2020-10-13 20:05:00|5975.9|5971.9|5979.3|5975.3|5979.3|5975.3|5973.2|5969.2|0
1602619800000|2020-10-13 20:10:00|5979.1|5975.1|5980.7|5976.7|5982.2|5978.2|5978.1|5974.1|0
1602620100000|2020-10-13 20:15:00|5980.6|5976.6|5979.5|5975.5|5980.7|5976.7|5979.5|5975.5|0
1602620400000|2020-10-13 20:20:00|5979.6|5975.6|5979.7|5975.7|5979.7|5975.7|5979.4|5975.4|0
1602620700000|2020-10-13 20:25:00|5979.8|5975.8|5980.5|5976.5|5980.9|5976.9|5979.5|5975.5|0
1602621000000|2020-10-13 20:30:00|5980.6|5976.6|5979|5975|5982.3|5978.3|5976.9|5972.9|0
1602621300000|2020-10-13 20:35:00|5979.3|5975.3|5977.4|5973.4|5979.3|5975.3|5976.7|5972.7|0
1602621600000|2020-10-13 20:40:00|5977.8|5973.8|5978.4|5974.4|5978.7|5974.7|5976.7|5972.7|0
1602621900000|2020-10-13 20:45:00|5978.7|5974.7|5977.1|5973.1|5978.8|5974.8|5976.7|5972.7|0
1602622200000|2020-10-13 20:50:00|5976.7|5972.7|5976.6|5972.6|5977.9|5973.9|5976|5972|0
1602622500000|2020-10-13 20:55:00|5976.3|5972.3|5975.9|5971.9|5977.3|5973.3|5974.6|5970.6|0
1602622800000|2020-10-13 21:00:00|5976|5972|5976.4|5972.4|5976.4|5972.4|5976|5972|0
1602623100000|2020-10-13 21:05:00|5976.3|5972.3|5975.7|5971.7|5976.3|5972.3|5975.7|5971.7|0
1602623400000|2020-10-13 21:10:00|5975.8|5971.8|5976|5972|5976.3|5972.3|5975.7|5971.7|0
1602623700000|2020-10-13 21:15:00|5975.5|5971.5|5975.2|5971.2|5975.6|5971.6|5975|5971|0
1602624000000|2020-10-13 21:20:00|5975.3|5971.3|5975.1|5971.1|5975.3|5971.3|5975|5971|0
1602624300000|2020-10-13 21:25:00|5975|5971|5975|5971|5975|5971|5974.9|5970.9|0
1602624600000|2020-10-13 21:30:00|5974.9|5970.9|5976.8|5972.8|5976.8|5972.8|5974.8|5970.8|0
1602624900000|2020-10-13 21:35:00|5976.9|5972.9|5976.8|5972.8|5976.9|5972.9|5976.8|5972.8|0
1602625200000|2020-10-13 21:40:00|5976.6|5972.6|5976.6|5972.6|5976.9|5972.9|5976.6|5972.6|0
1602625500000|2020-10-13 21:45:00|5976.7|5972.7|5976.6|5972.6|5977|5973|5976.2|5972.2|0
1602625800000|2020-10-13 21:50:00|5976.7|5972.7|5976.7|5972.7|5976.7|5972.7|5976.5|5972.5|0
1602626100000|2020-10-13 21:55:00|5976.8|5972.8|5977.1|5973.1|5977.1|5973.1|5976.7|5972.7|0
1602626400000|2020-10-13 22:00:00|5976.6|5972.6|5979.1|5975.1|5979.9|5975.9|5975.6|5971.6|0
1602626700000|2020-10-13 22:05:00|5979.2|5975.2|5980.3|5976.3|5980.6|5976.6|5978.9|5974.9|0
1602627000000|2020-10-13 22:10:00|5980.6|5976.6|5981|5977|5981.6|5977.6|5980.3|5976.3|0
1602627300000|2020-10-13 22:15:00|5981.1|5977.1|5982|5978|5983.7|5979.7|5980.3|5976.3|0
1602627600000|2020-10-13 22:20:00|5982.3|5978.3|5982.6|5978.6|5983.3|5979.3|5982|5978|0
1602627900000|2020-10-13 22:25:00|5982.9|5978.9|5982.2|5978.2|5982.9|5978.9|5982.2|5978.2|0
1602628200000|2020-10-13 22:30:00|5982.5|5978.5|5980.4|5976.4|5982.8|5978.8|5980.1|5976.1|0
1602628500000|2020-10-13 22:35:00|5980.2|5976.2|5980.4|5976.4|5980.7|5976.7|5980.1|5976.1|0
1602628800000|2020-10-13 22:40:00|5980.6|5976.6|5983.4|5979.4|5983.8|5979.8|5980.6|5976.6|0
1602629100000|2020-10-13 22:45:00|5983.5|5979.5|5985.3|5981.3|5985.4|5981.4|5983.2|5979.2|0
1602629400000|2020-10-13 22:50:00|5985.7|5981.7|5987|5983|5987.3|5983.3|5985.7|5981.7|0
1602629700000|2020-10-13 22:55:00|5986.8|5982.8|5984.7|5980.7|5986.8|5982.8|5984.5|5980.5|0
1602630000000|2020-10-13 23:00:00|5984.9|5980.9|5985|5981|5985.9|5981.9|5983.2|5979.2|0
1602630300000|2020-10-13 23:05:00|5985.1|5981.1|5985.9|5981.9|5986.3|5982.3|5984.6|5980.6|0
1602630600000|2020-10-13 23:10:00|5985.8|5981.8|5985.7|5981.7|5986.1|5982.1|5984.4|5980.4|0
1602630900000|2020-10-13 23:15:00|5986.1|5982.1|5986.3|5982.3|5987|5983|5985.6|5981.6|0
1602631200000|2020-10-13 23:20:00|5985.8|5981.8|5985.6|5981.6|5985.9|5981.9|5984.2|5980.2|0
1602631500000|2020-10-13 23:25:00|5985.8|5981.8|5986.4|5982.4|5987.3|5983.3|5985.7|5981.7|0
1602631800000|2020-10-13 23:30:00|5986|5982|5986.2|5982.2|5987.4|5983.4|5986|5982|0
1602632100000|2020-10-13 23:35:00|5986.4|5982.4|5984.9|5980.9|5986.4|5982.4|5984.2|5980.2|0
1602632400000|2020-10-13 23:40:00|5985.1|5981.1|5986.2|5982.2|5986.7|5982.7|5985.1|5981.1|0
1602632700000|2020-10-13 23:45:00|5985.9|5981.9|5986.2|5982.2|5987.6|5983.6|5985.2|5981.2|0
1602633000000|2020-10-13 23:50:00|5986.1|5982.1|5985.2|5981.2|5986.2|5982.2|5984.9|5980.9|0
1602633300000|2020-10-13 23:55:00|5984.9|5980.9|5985.4|5981.4|5985.9|5981.9|5984.9|5980.9|0
1602633600000|2020-10-14 00:00:00|5985.6|5981.6|5980.4|5977.4|5988.1|5985.1|5980.1|5977.1|121
1602633900000|2020-10-14 00:05:00|5980.6|5977.6|5980.1|5977.1|5981.9|5978.9|5979.9|5976.9|58
1602634200000|2020-10-14 00:10:00|5979.9|5976.9|5980.1|5977.1|5980.4|5977.4|5979.6|5976.6|4
1602634500000|2020-10-14 00:15:00|5980.6|5977.6|5978.9|5975.9|5980.6|5977.6|5975.6|5972.6|26
1602634800000|2020-10-14 00:20:00|5979.1|5976.1|5980.4|5977.4|5980.4|5977.4|5979.1|5976.1|13
1602635100000|2020-10-14 00:25:00|5980.1|5977.1|5980.9|5977.9|5980.9|5977.9|5978.9|5975.9|11
1602635400000|2020-10-14 00:30:00|5981.1|5978.1|5980.9|5977.9|5981.9|5978.9|5980.6|5977.6|6
1602635700000|2020-10-14 00:35:00|5980.6|5977.6|5979.1|5976.1|5981.6|5978.6|5978.9|5975.9|3
1602636000000|2020-10-14 00:40:00|5979.4|5976.4|5980.9|5977.9|5981.6|5978.6|5979.4|5976.4|7
1602636300000|2020-10-14 00:45:00|5981.1|5978.1|5981.1|5978.1|5981.6|5978.6|5979.6|5976.6|64
1602636600000|2020-10-14 00:50:00|5981.4|5978.4|5980.9|5977.9|5982.1|5979.1|5980.6|5977.6|6
1602636900000|2020-10-14 00:55:00|5981.1|5978.1|5980.6|5977.6|5981.4|5978.4|5979.6|5976.6|24
1602637200000|2020-10-14 01:00:00|5980.9|5977.9|5979.4|5976.4|5982.1|5979.1|5978.6|5975.6|25
1602637500000|2020-10-14 01:05:00|5979.9|5976.9|5980.1|5977.1|5981.4|5978.4|5979.9|5976.9|3
1602637800000|2020-10-14 01:10:00|5980.4|5977.4|5982.4|5979.4|5982.9|5979.9|5979.9|5976.9|5
1602638100000|2020-10-14 01:15:00|5982.6|5979.6|5976.4|5973.4|5983.1|5980.1|5975.9|5972.9|15
1602638400000|2020-10-14 01:20:00|5976.6|5973.6|5972.9|5969.9|5976.6|5973.6|5971.9|5968.9|16
1602638700000|2020-10-14 01:25:00|5973.1|5970.1|5977.6|5974.6|5978.4|5975.4|5973.1|5970.1|21
1602639000000|2020-10-14 01:30:00|5977.9|5974.9|5979.4|5976.4|5979.6|5976.6|5975.4|5972.4|15
1602639300000|2020-10-14 01:35:00|5979.6|5976.6|5983.1|5980.1|5983.1|5980.1|5979.1|5976.1|1
1602639600000|2020-10-14 01:40:00|5982.9|5979.9|5982.9|5979.9|5984.9|5981.9|5980.4|5977.4|14
1602639900000|2020-10-14 01:45:00|5982.6|5979.6|5984.9|5981.9|5985.4|5982.4|5982.1|5979.1|3
1602640200000|2020-10-14 01:50:00|5984.6|5981.6|5982.1|5979.1|5984.9|5981.9|5982.1|5979.1|0
1602640500000|2020-10-14 01:55:00|5982.4|5979.4|5981.4|5978.4|5983.4|5980.4|5981.4|5978.4|0
1602640800000|2020-10-14 02:00:00|5981.1|5978.1|5978.6|5975.6|5981.1|5978.1|5978.6|5975.6|4
1602641100000|2020-10-14 02:05:00|5978.4|5975.4|5980.4|5977.4|5980.9|5977.9|5978.4|5975.4|1
1602641400000|2020-10-14 02:10:00|5980.6|5977.6|5982.4|5979.4|5983.4|5980.4|5980.4|5977.4|1
1602641700000|2020-10-14 02:15:00|5982.6|5979.6|5986.6|5983.6|5987.4|5984.4|5982.4|5979.4|10
1602642000000|2020-10-14 02:20:00|5986.4|5983.4|5985.1|5982.1|5988.1|5985.1|5984.4|5981.4|4
1602642300000|2020-10-14 02:25:00|5985.4|5982.4|5985.1|5982.1|5985.4|5982.4|5985.1|5982.1|0
1602642600000|2020-10-14 02:30:00|5985.4|5982.4|5986.9|5983.9|5986.9|5983.9|5985.1|5982.1|0
1602642900000|2020-10-14 02:35:00|5986.6|5983.6|5984.4|5981.4|5986.6|5983.6|5984.1|5981.1|0
1602643200000|2020-10-14 02:40:00|5984.6|5981.6|5982.4|5979.4|5984.6|5981.6|5982.1|5979.1|0
1602643500000|2020-10-14 02:45:00|5982.6|5979.6|5983.6|5980.6|5983.9|5980.9|5982.6|5979.6|0
1602643800000|2020-10-14 02:50:00|5983.9|5980.9|5984.1|5981.1|5984.4|5981.4|5983.9|5980.9|0
1602644100000|2020-10-14 02:55:00|5984.4|5981.4|5983.9|5980.9|5984.4|5981.4|5983.4|5980.4|1
1602644400000|2020-10-14 03:00:00|5983.6|5980.6|5985.9|5982.9|5986.1|5983.1|5983.6|5980.6|0
1602644700000|2020-10-14 03:05:00|5986.1|5983.1|5987.1|5984.1|5987.1|5984.1|5986.1|5983.1|0
1602645300000|2020-10-14 03:15:00|5987.6|5984.6|5990.6|5987.6|5990.9|5987.9|5987.6|5984.6|0
1602645600000|2020-10-14 03:20:00|5990.9|5987.9|5991.1|5988.1|5991.1|5988.1|5990.9|5987.9|0
1602645900000|2020-10-14 03:25:00|5990.1|5987.1|5990.6|5987.6|5995.1|5992.1|5990.1|5987.1|23
1602646200000|2020-10-14 03:30:00|5990.9|5987.9|5991.1|5988.1|5991.4|5988.4|5990.4|5987.4|0
1602646500000|2020-10-14 03:35:00|5991.4|5988.4|5993.9|5990.9|5993.9|5990.9|5991.4|5988.4|5
1602646800000|2020-10-14 03:40:00|5993.6|5990.6|5989.1|5986.1|5993.6|5990.6|5989.1|5986.1|5
1602647100000|2020-10-14 03:45:00|5988.9|5985.9|5988.9|5985.9|5989.6|5986.6|5988.4|5985.4|3
1602647400000|2020-10-14 03:50:00|5989.4|5986.4|5989.4|5986.4|5989.4|5986.4|5989.4|5986.4|5
1602647700000|2020-10-14 03:55:00|5990.4|5987.4|5988.1|5985.1|5990.9|5987.9|5987.6|5984.6|2
1602648000000|2020-10-14 04:00:00|5988.9|5985.9|5989.4|5986.4|5989.4|5986.4|5988.1|5985.1|7
1602648300000|2020-10-14 04:05:00|5989.6|5986.6|5991.1|5988.1|5991.1|5988.1|5989.6|5986.6|4
1602648600000|2020-10-14 04:10:00|5991.6|5988.6|5992.4|5989.4|5993.9|5990.9|5991.4|5988.4|3
1602648900000|2020-10-14 04:15:00|5992.6|5989.6|5991.4|5988.4|5992.6|5989.6|5991.1|5988.1|0
1602649200000|2020-10-14 04:20:00|5991.1|5988.1|5991.6|5988.6|5991.9|5988.9|5991.1|5988.1|0
1602649500000|2020-10-14 04:25:00|5991.1|5988.1|5991.6|5988.6|5991.6|5988.6|5990.4|5987.4|2
1602649800000|2020-10-14 04:30:00|5991.4|5988.4|5988.9|5985.9|5991.4|5988.4|5988.1|5985.1|0
1602650100000|2020-10-14 04:35:00|5989.1|5986.1|5989.1|5986.1|5989.1|5986.1|5988.9|5985.9|0
1602650400000|2020-10-14 04:40:00|5988.9|5985.9|5987.1|5984.1|5988.9|5985.9|5986.4|5983.4|0
1602650700000|2020-10-14 04:45:00|5986.9|5983.9|5984.4|5981.4|5986.9|5983.9|5984.1|5981.1|0
1602651000000|2020-10-14 04:50:00|5984.6|5981.6|5985.9|5982.9|5986.6|5983.6|5984.4|5981.4|4
1602651300000|2020-10-14 04:55:00|5985.6|5982.6|5986.9|5983.9|5986.9|5983.9|5985.1|5982.1|0
1602651600000|2020-10-14 05:00:00|5986.6|5983.6|5986.1|5983.1|5986.6|5983.6|5986.1|5983.1|0
1602651900000|2020-10-14 05:05:00|5986.4|5983.4|5986.4|5983.4|5986.6|5983.6|5986.4|5983.4|0
1602652500000|2020-10-14 05:15:00|5986.6|5983.6|5987.1|5984.1|5987.1|5984.1|5986.4|5983.4|1
1602652800000|2020-10-14 05:20:00|5986.9|5983.9|5982.9|5979.9|5986.9|5983.9|5982.1|5979.1|4
1602653100000|2020-10-14 05:25:00|5983.1|5980.1|5982.6|5979.6|5984.6|5981.6|5981.6|5978.6|9
1602653400000|2020-10-14 05:30:00|5983.4|5980.4|5984.6|5981.6|5984.6|5981.6|5982.6|5979.6|2
1602653700000|2020-10-14 05:35:00|5984.9|5981.9|5984.9|5981.9|5984.9|5981.9|5984.4|5981.4|0
1602654000000|2020-10-14 05:40:00|5984.6|5981.6|5985.4|5982.4|5985.4|5982.4|5984.6|5981.6|0
1602654300000|2020-10-14 05:45:00|5984.9|5981.9|5987.1|5984.1|5989.4|5986.4|5984.9|5981.9|14
1602654600000|2020-10-14 05:50:00|5986.9|5983.9|5986.9|5983.9|5987.1|5984.1|5986.9|5983.9|0
1602654900000|2020-10-14 05:55:00|5987.1|5984.1|5986.1|5983.1|5987.1|5984.1|5985.6|5982.6|13
1602655200000|2020-10-14 06:00:00|5985.6|5983.6|5982.1|5980.1|5986.6|5984.6|5981.1|5979.1|129
1602655500000|2020-10-14 06:05:00|5982.4|5980.4|5985.9|5983.9|5985.9|5983.9|5982.1|5980.1|126
1602655800000|2020-10-14 06:10:00|5985.6|5983.6|5985.6|5983.6|5986.4|5984.4|5982.4|5980.4|102
1602656100000|2020-10-14 06:15:00|5985.9|5983.9|5987.4|5985.4|5988.1|5986.1|5985.1|5983.1|117
1602656400000|2020-10-14 06:20:00|5987.6|5985.6|5990.6|5988.6|5991.6|5989.6|5987.1|5985.1|206
1602656700000|2020-10-14 06:25:00|5990.4|5988.4|5990.9|5988.9|5992.4|5990.4|5990.1|5988.1|55
1602657000000|2020-10-14 06:30:00|5991.1|5989.1|5995.6|5993.6|5995.9|5993.9|5990.9|5988.9|143
1602657300000|2020-10-14 06:35:00|5995.9|5993.9|5994.1|5992.1|5996.9|5994.9|5992.1|5990.1|55
1602657600000|2020-10-14 06:40:00|5993.9|5991.9|5998.4|5996.4|5998.6|5996.6|5993.9|5991.9|101
1602657900000|2020-10-14 06:45:00|5998.1|5996.1|5999.1|5997.1|6000.4|5998.4|5998.1|5996.1|98
1602658200000|2020-10-14 06:50:00|5999.4|5997.4|5998.6|5996.6|6002.1|6000.1|5997.9|5995.9|154
1602658500000|2020-10-14 06:55:00|5998.9|5996.9|6001.1|5999.1|6005.6|6003.6|5996.1|5994.1|394
1602658800000|2020-10-14 07:00:00|6000.6|5999.6|5990.1|5989.1|6007.1|6006.1|5986.1|5985.1|1968
1602659100000|2020-10-14 07:05:00|5989.9|5988.9|5983.6|5982.6|5989.9|5988.9|5979.1|5978.1|1401
1602659400000|2020-10-14 07:10:00|5983.4|5982.4|5990.9|5989.9|5992.6|5991.6|5982.4|5981.4|1078
1602659700000|2020-10-14 07:15:00|5991.9|5990.9|5990.1|5989.1|5992.9|5991.9|5983.1|5982.1|818
1602660000000|2020-10-14 07:20:00|5990.4|5989.4|5996.9|5995.9|5998.1|5997.1|5986.4|5985.4|771
1602660300000|2020-10-14 07:25:00|5997.1|5996.1|5999.6|5998.6|6005.9|6004.9|5996.4|5995.4|895
1602660600000|2020-10-14 07:30:00|5999.4|5998.4|5995.9|5994.9|6001.9|6000.9|5993.9|5992.9|813
1602660900000|2020-10-14 07:35:00|5996.1|5995.1|5993.4|5992.4|6001.1|6000.1|5992.9|5991.9|629
1602661200000|2020-10-14 07:40:00|5992.5|5991.5|5995.7|5994.7|5999.5|5998.5|5992.5|5991.5|486
1602661500000|2020-10-14 07:45:00|5996|5995|5998.5|5997.5|6001.5|6000.5|5993|5992|572
1602661800000|2020-10-14 07:50:00|5998.7|5997.7|5999|5998|6002.2|6001.2|5996.5|5995.5|549
1602662100000|2020-10-14 07:55:00|5998.7|5997.7|6002.7|6001.7|6004.7|6003.7|5998.5|5997.5|618
1602662400000|2020-10-14 08:00:00|6002.5|6001.5|6009.2|6008.2|6011|6010|6000.2|5999.2|619
1602662700000|2020-10-14 08:05:00|6009|6008|6002.5|6001.5|6009.2|6008.2|6002.5|6001.5|649
1602663000000|2020-10-14 08:10:00|6002.7|6001.7|6006|6005|6008|6007|6002.7|6001.7|536
1602663300000|2020-10-14 08:15:00|6006.5|6005.5|6001.7|6000.7|6010|6009|6001.5|6000.5|518
1602663600000|2020-10-14 08:20:00|6002|6001|6006.5|6005.5|6006.7|6005.7|6001.5|6000.5|328
1602663900000|2020-10-14 08:25:00|6006.7|6005.7|6007.5|6006.5|6008|6007|6003.5|6002.5|394
1602664200000|2020-10-14 08:30:00|6007.2|6006.2|6003.7|6002.7|6010|6009|6003.5|6002.5|389
1602664500000|2020-10-14 08:35:00|6003.5|6002.5|6001|6000|6006|6005|5999.5|5998.5|251
1602664800000|2020-10-14 08:40:00|6001.2|6000.2|6004.5|6003.5|6007.5|6006.5|6001|6000|450
1602665100000|2020-10-14 08:45:00|6004.7|6003.7|6003|6002|6010|6009|6003|6002|298
1602665400000|2020-10-14 08:50:00|6002.5|6001.5|6006|6005|6007|6006|6001.5|6000.5|232
1602665700000|2020-10-14 08:55:00|6005.5|6004.5|6001|6000|6006|6005|6001|6000|187
1602666000000|2020-10-14 09:00:00|6001.5|6000.5|5995.5|5994.5|6003|6002|5991.7|5990.7|1178
1602666300000|2020-10-14 09:05:00|5995.7|5994.7|5997.2|5996.2|5998.5|5997.5|5995|5994|216
1602666600000|2020-10-14 09:10:00|5997|5996|5995.7|5994.7|5998.5|5997.5|5993.2|5992.2|304
1602666900000|2020-10-14 09:15:00|5995.5|5994.5|5998|5997|6001|6000|5994.5|5993.5|272
1602667200000|2020-10-14 09:20:00|5998.2|5997.2|6000.7|5999.7|6001|6000|5997|5996|323
1602667500000|2020-10-14 09:25:00|6000.5|5999.5|5997|5996|6000.5|5999.5|5996.5|5995.5|311
1602667800000|2020-10-14 09:30:00|5997.2|5996.2|5994|5993|5997.5|5996.5|5993.2|5992.2|275
1602668100000|2020-10-14 09:35:00|5994.2|5993.2|5993|5992|5994.2|5993.2|5990.7|5989.7|216
1602668400000|2020-10-14 09:40:00|5993.2|5992.2|5993|5992|5997|5996|5992|5991|325
1602668700000|2020-10-14 09:45:00|5993.2|5992.2|5993|5992|5993.5|5992.5|5989|5988|279
1602669000000|2020-10-14 09:50:00|5992.7|5991.7|5988.5|5987.5|5993|5992|5988.5|5987.5|322
1602669300000|2020-10-14 09:55:00|5988.7|5987.7|5984.5|5983.5|5989.7|5988.7|5982|5981|373
1602669600000|2020-10-14 10:00:00|5985|5984|5984|5983|5986.5|5985.5|5983|5982|223
1602669900000|2020-10-14 10:05:00|5983.7|5982.7|5971.5|5970.5|5984.7|5983.7|5970.7|5969.7|538
1602670200000|2020-10-14 10:10:00|5971.7|5970.7|5962.7|5961.7|5971.7|5970.7|5961.2|5960.2|793
1602670500000|2020-10-14 10:15:00|5962.5|5961.5|5967|5966|5967.5|5966.5|5959.5|5958.5|862
1602670800000|2020-10-14 10:20:00|5967.2|5966.2|5963.5|5962.5|5967.5|5966.5|5960|5959|411
1602671100000|2020-10-14 10:25:00|5963.7|5962.7|5962|5961|5964.2|5963.2|5955.7|5954.7|466
1602671400000|2020-10-14 10:30:00|5962.2|5961.2|5957.2|5956.2|5962.5|5961.5|5955.5|5954.5|450
1602671700000|2020-10-14 10:35:00|5957|5956|5960.7|5959.7|5961|5960|5954.5|5953.5|508
1602672000000|2020-10-14 10:40:00|5960.5|5959.5|5960|5959|5961.5|5960.5|5957.2|5956.2|425
1602672300000|2020-10-14 10:45:00|5959.7|5958.7|5958|5957|5959.7|5958.7|5953|5952|396
1602672600000|2020-10-14 10:50:00|5957.2|5956.2|5957.2|5956.2|5960.2|5959.2|5956.7|5955.7|572
1602672900000|2020-10-14 10:55:00|5957.5|5956.5|5958|5957|5959.5|5958.5|5954|5953|604
1602673200000|2020-10-14 11:00:00|5957.7|5956.7|5955.5|5954.5|5958.5|5957.5|5955.5|5954.5|532
1602673500000|2020-10-14 11:05:00|5955.7|5954.7|5960.5|5959.5|5961|5960|5955.5|5954.5|328
1602673800000|2020-10-14 11:10:00|5960.7|5959.7|5960.7|5959.7|5964.7|5963.7|5958.5|5957.5|847
1602674100000|2020-10-14 11:15:00|5960.5|5959.5|5958|5957|5961.7|5960.7|5956|5955|406
1602674400000|2020-10-14 11:20:00|5957.7|5956.7|5960|5959|5962.5|5961.5|5957|5956|293
1602674700000|2020-10-14 11:25:00|5960.2|5959.2|5959.7|5958.7|5960.5|5959.5|5956|5955|376
1602675000000|2020-10-14 11:30:00|5959.5|5958.5|5953.7|5952.7|5960.7|5959.7|5953.5|5952.5|545
1602675300000|2020-10-14 11:35:00|5953.5|5952.5|5955|5954|5957|5956|5952.5|5951.5|483
1602675600000|2020-10-14 11:40:00|5955.9|5954.9|5956.4|5955.4|5958.9|5957.9|5955.1|5954.1|472
1602675900000|2020-10-14 11:45:00|5956.1|5955.1|5955.6|5954.6|5957.4|5956.4|5954.1|5953.1|496
1602676200000|2020-10-14 11:50:00|5955.9|5954.9|5955.6|5954.6|5957.6|5956.6|5954.6|5953.6|414
1602676500000|2020-10-14 11:55:00|5955.9|5954.9|5958.6|5957.6|5958.9|5957.9|5953.9|5952.9|400
1602676800000|2020-10-14 12:00:00|5958.4|5957.4|5961.4|5960.4|5962.4|5961.4|5957.9|5956.9|577
1602677100000|2020-10-14 12:05:00|5961.9|5960.9|5957.4|5956.4|5962.4|5961.4|5957.4|5956.4|242
1602677400000|2020-10-14 12:10:00|5957.1|5956.1|5951.9|5950.9|5957.4|5956.4|5951.9|5950.9|409
1602677700000|2020-10-14 12:15:00|5951.6|5950.6|5958.4|5957.4|5959.9|5958.9|5949.9|5948.9|713
1602678000000|2020-10-14 12:20:00|5958.1|5957.1|5955.9|5954.9|5958.1|5957.1|5953.4|5952.4|528
1602678300000|2020-10-14 12:25:00|5956.1|5955.1|5950.1|5949.1|5956.6|5955.6|5949.9|5948.9|330
1602678600000|2020-10-14 12:30:00|5949.9|5948.9|5943.4|5942.4|5951.4|5950.4|5942.4|5941.4|623
1602678900000|2020-10-14 12:35:00|5943.6|5942.6|5941.4|5940.4|5944.9|5943.9|5940.9|5939.9|591
1602679200000|2020-10-14 12:40:00|5940.9|5939.9|5934.1|5933.1|5941.4|5940.4|5933.4|5932.4|534
1602679500000|2020-10-14 12:45:00|5933.9|5932.9|5933.9|5932.9|5936.4|5935.4|5931.9|5930.9|638
1602679800000|2020-10-14 12:50:00|5934.1|5933.1|5941.9|5940.9|5942.4|5941.4|5933.6|5932.6|636
1602680100000|2020-10-14 12:55:00|5941.4|5940.4|5945.1|5944.1|5946.4|5945.4|5940.1|5939.1|301
1602680400000|2020-10-14 13:00:00|5945.4|5944.4|5941.9|5940.9|5946.4|5945.4|5941.9|5940.9|282
1602680700000|2020-10-14 13:05:00|5942.6|5941.6|5947.4|5946.4|5947.4|5946.4|5942.4|5941.4|350
1602681000000|2020-10-14 13:10:00|5947.9|5946.9|5950.6|5949.6|5950.9|5949.9|5945.4|5944.4|428
1602681300000|2020-10-14 13:15:00|5950.4|5949.4|5952.9|5951.9|5953.6|5952.6|5948.4|5947.4|339
1602681600000|2020-10-14 13:20:00|5952.4|5951.4|5951.1|5950.1|5952.4|5951.4|5949.4|5948.4|354
1602681900000|2020-10-14 13:25:00|5950.9|5949.9|5947.9|5946.9|5951.9|5950.9|5947.4|5946.4|310
1602682200000|2020-10-14 13:30:00|5947.6|5946.6|5947.9|5946.9|5952.4|5951.4|5944.6|5943.6|884
1602682500000|2020-10-14 13:35:00|5948.4|5947.4|5950.9|5949.9|5950.9|5949.9|5947.6|5946.6|498
1602682800000|2020-10-14 13:40:00|5951.4|5950.4|5955.4|5954.4|5957.4|5956.4|5949.9|5948.9|791
1602683100000|2020-10-14 13:45:00|5954.9|5953.9|5951.4|5950.4|5956.4|5955.4|5950.9|5949.9|656
1602683400000|2020-10-14 13:50:00|5951.1|5950.1|5952.6|5951.6|5954.9|5953.9|5950.6|5949.6|818
1602683700000|2020-10-14 13:55:00|5952.9|5951.9|5952.1|5951.1|5953.9|5952.9|5949.9|5948.9|648
1602684000000|2020-10-14 14:00:00|5951.9|5950.9|5948.9|5947.9|5952.4|5951.4|5947.4|5946.4|1157
1602684300000|2020-10-14 14:05:00|5949.1|5948.1|5944.6|5943.6|5949.4|5948.4|5944.1|5943.1|641
1602684600000|2020-10-14 14:10:00|5945.1|5944.1|5941.9|5940.9|5945.9|5944.9|5940.9|5939.9|609
1602684900000|2020-10-14 14:15:00|5942.1|5941.1|5943.9|5942.9|5943.9|5942.9|5939.9|5938.9|646
1602685200000|2020-10-14 14:20:00|5943.6|5942.6|5941.9|5940.9|5945.9|5944.9|5940.9|5939.9|482
1602685500000|2020-10-14 14:25:00|5942.1|5941.1|5934.1|5933.1|5942.4|5941.4|5933.9|5932.9|670
1602685800000|2020-10-14 14:30:00|5934.4|5933.4|5927.4|5926.4|5935.9|5934.9|5926.4|5925.4|1115
1602686100000|2020-10-14 14:35:00|5926.9|5925.9|5932.4|5931.4|5934.6|5933.6|5926.4|5925.4|691
1602686400000|2020-10-14 14:40:00|5932.6|5931.6|5936.4|5935.4|5936.4|5935.4|5930.9|5929.9|625
1602686700000|2020-10-14 14:45:00|5936.1|5935.1|5939.4|5938.4|5941.9|5940.9|5935.4|5934.4|704
1602687000000|2020-10-14 14:50:00|5939.6|5938.6|5941.4|5940.4|5944.4|5943.4|5936.4|5935.4|756
1602687300000|2020-10-14 14:55:00|5941.6|5940.6|5940.9|5939.9|5943.9|5942.9|5939.1|5938.1|826
1602687600000|2020-10-14 15:00:00|5941.1|5940.1|5936.4|5935.4|5942.4|5941.4|5934.4|5933.4|687
1602687900000|2020-10-14 15:05:00|5936.9|5935.9|5942.9|5941.9|5944.4|5943.4|5935.9|5934.9|601
1602688200000|2020-10-14 15:10:00|5942.6|5941.6|5943.1|5942.1|5944.4|5943.4|5941.1|5940.1|299
1602688500000|2020-10-14 15:15:00|5942.9|5941.9|5942.9|5941.9|5945.9|5944.9|5942.4|5941.4|448
1602688800000|2020-10-14 15:20:00|5942.4|5941.4|5944.4|5943.4|5947.4|5946.4|5942.1|5941.1|700
1602689100000|2020-10-14 15:25:00|5944.9|5943.9|5942.4|5940.4|5946.9|5945.9|5938.9|5937.4|3007
1602689400000|2020-10-14 15:30:00|5940.7|5938.7|5933.4|5931.4|5942.7|5940.7|5933.2|5931.2|3211
1602689700000|2020-10-14 15:35:00|5934.2|5932.2|5935.7|5933.7|5937.2|5935.2|5934.2|5932.2|782
1602690000000|2020-10-14 15:40:00|5934.9|5932.9|5933.7|5931.7|5935.9|5933.9|5931.7|5929.7|530
1602690300000|2020-10-14 15:45:00|5933.2|5931.2|5925.7|5923.7|5933.7|5931.7|5922.2|5920.2|458
1602690600000|2020-10-14 15:50:00|5925.4|5923.4|5919.2|5917.2|5926.2|5924.2|5919.2|5917.2|394
1602690900000|2020-10-14 15:55:00|5919.4|5917.4|5919.2|5917.2|5922.2|5920.2|5919.2|5917.2|430
1602691200000|2020-10-14 16:00:00|5919.7|5917.7|5920.9|5918.9|5922.2|5920.2|5917.9|5915.9|444
1602691500000|2020-10-14 16:05:00|5920.7|5918.7|5920.7|5918.7|5922.9|5920.9|5917.9|5915.9|459
1602691800000|2020-10-14 16:10:00|5920.4|5918.4|5917.7|5915.7|5921.7|5919.7|5915.7|5913.7|316
1602692100000|2020-10-14 16:15:00|5917.9|5915.9|5909.7|5907.7|5918.2|5916.2|5907.7|5905.7|244
1602692400000|2020-10-14 16:20:00|5909.9|5907.9|5906.7|5904.7|5911.2|5909.2|5906.7|5904.7|309
1602692700000|2020-10-14 16:25:00|5906.9|5904.9|5913.2|5911.2|5913.7|5911.7|5906.9|5904.9|208
1602693000000|2020-10-14 16:30:00|5912.9|5910.9|5913.7|5911.7|5914.7|5912.7|5910.4|5908.4|167
1602693300000|2020-10-14 16:35:00|5913.4|5911.4|5912.7|5910.7|5915.4|5913.4|5909.2|5907.2|246
1602693600000|2020-10-14 16:40:00|5912.4|5910.4|5916.2|5914.2|5917.2|5915.2|5911.9|5909.9|201
1602693900000|2020-10-14 16:45:00|5915.9|5913.9|5915.7|5913.7|5916.2|5914.2|5913.7|5911.7|150
1602694200000|2020-10-14 16:50:00|5915.4|5913.4|5914.2|5912.2|5916.4|5914.4|5913.7|5911.7|136
1602694500000|2020-10-14 16:55:00|5913.9|5911.9|5916.2|5914.2|5917.2|5915.2|5913.9|5911.9|173
1602694800000|2020-10-14 17:00:00|5915.7|5913.7|5918.2|5916.2|5919.2|5917.2|5915.2|5913.2|245
1602695100000|2020-10-14 17:05:00|5918.4|5916.4|5918.9|5916.9|5919.9|5917.9|5917.9|5915.9|210
1602695400000|2020-10-14 17:10:00|5918.7|5916.7|5916.7|5914.7|5919.7|5917.7|5916.2|5914.2|70
1602695700000|2020-10-14 17:15:00|5916.4|5914.4|5916.4|5914.4|5918.2|5916.2|5914.7|5912.7|70
1602696000000|2020-10-14 17:20:00|5916.7|5914.7|5914.9|5912.9|5917.4|5915.4|5914.2|5912.2|47
1602696300000|2020-10-14 17:25:00|5915.2|5913.2|5911.2|5909.2|5915.9|5913.9|5911.2|5909.2|117
1602696600000|2020-10-14 17:30:00|5911.4|5909.4|5905.4|5903.4|5911.9|5909.9|5904.9|5902.9|155
1602696900000|2020-10-14 17:35:00|5905.2|5903.2|5908.2|5906.2|5908.4|5906.4|5904.7|5902.7|150
1602697200000|2020-10-14 17:40:00|5907.7|5905.7|5908.7|5906.7|5909.7|5907.7|5907.2|5905.2|117
1602697500000|2020-10-14 17:45:00|5908.4|5906.4|5911.4|5909.4|5911.7|5909.7|5907.7|5905.7|87
1602697800000|2020-10-14 17:50:00|5911.2|5909.2|5913.4|5911.4|5913.4|5911.4|5908.9|5906.9|73
1602698100000|2020-10-14 17:55:00|5913.7|5911.7|5912.2|5910.2|5913.7|5911.7|5910.7|5908.7|51
1602698400000|2020-10-14 18:00:00|5912.4|5910.4|5911.2|5909.2|5912.9|5910.9|5910.4|5908.4|136
1602698700000|2020-10-14 18:05:00|5911.4|5909.4|5914.2|5912.2|5914.7|5912.7|5911.2|5909.2|46
1602699000000|2020-10-14 18:10:00|5913.9|5911.9|5916.4|5914.4|5916.9|5914.9|5912.7|5910.7|30
1602699300000|2020-10-14 18:15:00|5916.2|5914.2|5915.4|5913.4|5917.2|5915.2|5915.2|5913.2|35
1602699600000|2020-10-14 18:20:00|5915.2|5913.2|5914.9|5912.9|5916.9|5914.9|5914.2|5912.2|43
1602699900000|2020-10-14 18:25:00|5915.2|5913.2|5913.4|5911.4|5915.2|5913.2|5911.7|5909.7|182
1602700200000|2020-10-14 18:30:00|5913.2|5911.2|5906.4|5904.4|5913.9|5911.9|5906.2|5904.2|60
1602700500000|2020-10-14 18:35:00|5906.2|5904.2|5905.2|5903.2|5907.4|5905.4|5902.9|5900.9|82
1602700800000|2020-10-14 18:40:00|5904.7|5902.7|5905.4|5903.4|5908.7|5906.7|5904.4|5902.4|145
1602701100000|2020-10-14 18:45:00|5905.2|5903.2|5908.4|5906.4|5908.9|5906.9|5904.7|5902.7|75
1602701400000|2020-10-14 18:50:00|5908.7|5906.7|5908.9|5906.9|5909.9|5907.9|5907.9|5905.9|75
1602701700000|2020-10-14 18:55:00|5909.2|5907.2|5909.7|5907.7|5912.2|5910.2|5908.9|5906.9|59
1602702000000|2020-10-14 19:00:00|5909.9|5907.9|5911.9|5909.9|5912.9|5910.9|5907.9|5905.9|123
1602702300000|2020-10-14 19:05:00|5912.2|5910.2|5915.4|5913.4|5917.7|5915.7|5912.2|5910.2|131
1602702600000|2020-10-14 19:10:00|5915.2|5913.2|5918.9|5916.9|5919.4|5917.4|5915.2|5913.2|95
1602702900000|2020-10-14 19:15:00|5919.2|5917.2|5916.7|5914.7|5919.2|5917.2|5916.2|5914.2|71
1602703200000|2020-10-14 19:20:00|5916.9|5914.9|5916.7|5914.7|5917.9|5915.9|5916.4|5914.4|89
1602703500000|2020-10-14 19:25:00|5916.9|5914.9|5914.4|5912.4|5916.9|5914.9|5913.7|5911.7|61
1602703800000|2020-10-14 19:30:00|5914.2|5912.2|5917.7|5915.7|5919.7|5917.7|5913.4|5911.4|91
1602704100000|2020-10-14 19:35:00|5917.9|5915.9|5914.2|5912.2|5918.7|5916.7|5913.2|5911.2|128
1602704400000|2020-10-14 19:40:00|5914.4|5912.4|5915.9|5913.9|5916.7|5914.7|5914.2|5912.2|91
1602704700000|2020-10-14 19:45:00|5916.2|5914.2|5916.2|5914.2|5916.7|5914.7|5912.7|5910.7|177
1602705000000|2020-10-14 19:50:00|5915.9|5913.9|5916.4|5914.4|5920.2|5918.2|5915.7|5913.7|391
1602705300000|2020-10-14 19:55:00|5916.7|5914.7|5907.3|5903.3|5919.2|5917.2|5904.4|5902.4|794
1602705600000|2020-10-14 20:00:00|5907.7|5903.7|5910.1|5906.1|5910.7|5906.7|5905.2|5901.2|0
1602705900000|2020-10-14 20:05:00|5909.7|5905.7|5909.7|5905.7|5911.3|5907.3|5907.2|5903.2|0
1602706200000|2020-10-14 20:10:00|5910|5906|5911.4|5907.4|5913.8|5909.8|5909.7|5905.7|0
1602706500000|2020-10-14 20:15:00|5911.2|5907.2|5911.3|5907.3|5911.6|5907.6|5910.5|5906.5|0
1602706800000|2020-10-14 20:20:00|5911.4|5907.4|5911.5|5907.5|5911.6|5907.6|5911|5907|0
1602707100000|2020-10-14 20:25:00|5911.4|5907.4|5911.4|5907.4|5911.7|5907.7|5911.1|5907.1|0
1602707400000|2020-10-14 20:30:00|5911.6|5907.6|5912|5908|5912.3|5908.3|5910.2|5906.2|0
1602707700000|2020-10-14 20:35:00|5911.6|5907.6|5910.1|5906.1|5912.1|5908.1|5909.8|5905.8|0
1602708000000|2020-10-14 20:40:00|5910.4|5906.4|5910|5906|5910.8|5906.8|5909.7|5905.7|0
1602708300000|2020-10-14 20:45:00|5910.3|5906.3|5910.8|5906.8|5911.4|5907.4|5909.7|5905.7|0
1602708600000|2020-10-14 20:50:00|5910.5|5906.5|5910.9|5906.9|5910.9|5906.9|5910.2|5906.2|0
1602708900000|2020-10-14 20:55:00|5910.5|5906.5|5910|5906|5910.9|5906.9|5909.2|5905.2|0
1602709200000|2020-10-14 21:00:00|5910.1|5906.1|5910.5|5906.5|5910.5|5906.5|5910|5906|0
1602709500000|2020-10-14 21:05:00|5910.6|5906.6|5910.3|5906.3|5911|5907|5910.3|5906.3|0
1602709800000|2020-10-14 21:10:00|5910.4|5906.4|5910.2|5906.2|5910.4|5906.4|5910.2|5906.2|0
1602710100000|2020-10-14 21:15:00|5910.3|5906.3|5910.1|5906.1|5910.3|5906.3|5910.1|5906.1|0
1602710400000|2020-10-14 21:20:00|5910|5906|5910.3|5906.3|5910.3|5906.3|5910|5906|0
1602710700000|2020-10-14 21:25:00|5910.4|5906.4|5910.8|5906.8|5911.1|5907.1|5910.3|5906.3|0
1602711000000|2020-10-14 21:30:00|5910.7|5906.7|5908.8|5904.8|5910.7|5906.7|5908.5|5904.5|0
1602711300000|2020-10-14 21:35:00|5908.9|5904.9|5908.8|5904.8|5909|5905|5908.8|5904.8|0
1602711600000|2020-10-14 21:40:00|5908.9|5904.9|5909.3|5905.3|5909.3|5905.3|5908.9|5904.9|0
1602711900000|2020-10-14 21:45:00|5909.1|5905.1|5909.4|5905.4|5909.4|5905.4|5909.1|5905.1|0
1602712200000|2020-10-14 21:50:00|5909.5|5905.5|5909.5|5905.5|5909.9|5905.9|5909.5|5905.5|0
1602712500000|2020-10-14 21:55:00|5909.4|5905.4|5909.7|5905.7|5909.8|5905.8|5909.2|5905.2|0
1602712800000|2020-10-14 22:00:00|5909.5|5905.5|5914.1|5910.1|5914.6|5910.6|5909.5|5905.5|0
1602713100000|2020-10-14 22:05:00|5914.5|5910.5|5914.9|5910.9|5915.3|5911.3|5913.6|5909.6|0
1602713400000|2020-10-14 22:10:00|5915.3|5911.3|5918.7|5914.7|5919.9|5915.9|5914.9|5910.9|0
1602713700000|2020-10-14 22:15:00|5919|5915|5919.4|5915.4|5919.7|5915.7|5918.7|5914.7|0
1602714000000|2020-10-14 22:20:00|5919.7|5915.7|5917.3|5913.3|5919.7|5915.7|5917|5913|0
1602714300000|2020-10-14 22:25:00|5917|5913|5918|5914|5918.6|5914.6|5916.3|5912.3|0
1602714600000|2020-10-14 22:30:00|5918.1|5914.1|5914.2|5910.2|5918.7|5914.7|5914.2|5910.2|0
1602714900000|2020-10-14 22:35:00|5914.5|5910.5|5912.4|5908.4|5914.5|5910.5|5909.3|5905.3|0
1602715200000|2020-10-14 22:40:00|5912.7|5908.7|5906|5902|5912.9|5908.9|5904|5900|0
1602715500000|2020-10-14 22:45:00|5906.4|5902.4|5909.4|5905.4|5909.8|5905.8|5904.4|5900.4|0
1602715800000|2020-10-14 22:50:00|5909.8|5905.8|5915.6|5911.6|5916.2|5912.2|5908.1|5904.1|0
1602716100000|2020-10-14 22:55:00|5915.8|5911.8|5913.7|5909.7|5915.8|5911.8|5913.4|5909.4|0
1602716400000|2020-10-14 23:00:00|5913.8|5909.8|5914.1|5910.1|5914.8|5910.8|5913.4|5909.4|0
1602716700000|2020-10-14 23:05:00|5913.9|5909.9|5918|5914|5918|5914|5913.8|5909.8|0
1602717000000|2020-10-14 23:10:00|5917.6|5913.6|5914.6|5910.6|5918.3|5914.3|5913.9|5909.9|0
1602717300000|2020-10-14 23:15:00|5915|5911|5915.5|5911.5|5916|5912|5912.7|5908.7|0
1602717600000|2020-10-14 23:20:00|5915.8|5911.8|5917.3|5913.3|5918|5914|5915.1|5911.1|0
1602717900000|2020-10-14 23:25:00|5917.2|5913.2|5919.1|5915.1|5919.8|5915.8|5915.9|5911.9|0
1602718200000|2020-10-14 23:30:00|5919.4|5915.4|5919.3|5915.3|5919.7|5915.7|5918.7|5914.7|0
1602718500000|2020-10-14 23:35:00|5918.9|5914.9|5916.9|5912.9|5919.3|5915.3|5916.9|5912.9|0
1602718800000|2020-10-14 23:40:00|5917.1|5913.1|5916.9|5912.9|5918.1|5914.1|5915.9|5911.9|0
1602719100000|2020-10-14 23:45:00|5917.1|5913.1|5917.9|5913.9|5918.2|5914.2|5915.5|5911.5|0
1602719400000|2020-10-14 23:50:00|5917.7|5913.7|5916.4|5912.4|5917.9|5913.9|5915.9|5911.9|0
1602719700000|2020-10-14 23:55:00|5916.6|5912.6|5916.9|5912.9|5917.2|5913.2|5915.9|5911.9|0
1602720000000|2020-10-15 00:00:00|5916.6|5912.6|5929.2|5926.2|5933.7|5930.7|5915.5|5911.5|191
1602720300000|2020-10-15 00:05:00|5929.7|5926.7|5927.4|5924.4|5929.9|5926.9|5926.2|5923.2|24
1602720600000|2020-10-15 00:10:00|5927.2|5924.2|5927.7|5924.7|5927.7|5924.7|5925.2|5922.2|25
1602720900000|2020-10-15 00:15:00|5927.4|5924.4|5924.4|5921.4|5927.9|5924.9|5921.2|5918.2|116
1602721200000|2020-10-15 00:20:00|5924.7|5921.7|5924.7|5921.7|5926.7|5923.7|5923.9|5920.9|23
1602721500000|2020-10-15 00:25:00|5924.9|5921.9|5920.9|5917.9|5925.2|5922.2|5919.9|5916.9|25
1602721800000|2020-10-15 00:30:00|5921.2|5918.2|5919.4|5916.4|5923.7|5920.7|5918.4|5915.4|16
1602722100000|2020-10-15 00:35:00|5919.7|5916.7|5920.2|5917.2|5921.9|5918.9|5919.2|5916.2|14
1602722400000|2020-10-15 00:40:00|5920.7|5917.7|5919.9|5916.9|5920.7|5917.7|5917.4|5914.4|8
1602722700000|2020-10-15 00:45:00|5920.4|5917.4|5918.9|5915.9|5920.7|5917.7|5917.9|5914.9|17
1602723000000|2020-10-15 00:50:00|5918.7|5915.7|5917.2|5914.2|5922.2|5919.2|5916.2|5913.2|14
1602723300000|2020-10-15 00:55:00|5916.9|5913.9|5916.4|5913.4|5920.2|5917.2|5916.2|5913.2|9
1602723600000|2020-10-15 01:00:00|5916.7|5913.7|5919.4|5916.4|5921.7|5918.7|5915.7|5912.7|12
1602723900000|2020-10-15 01:05:00|5919.2|5916.2|5919.2|5916.2|5920.2|5917.2|5915.7|5912.7|10
1602724200000|2020-10-15 01:10:00|5919.4|5916.4|5922.7|5919.7|5923.2|5920.2|5918.4|5915.4|23
1602724500000|2020-10-15 01:15:00|5922.9|5919.9|5925.7|5922.7|5925.7|5922.7|5921.7|5918.7|4
1602724800000|2020-10-15 01:20:00|5926.4|5923.4|5915.9|5912.9|5926.4|5923.4|5910.4|5907.4|37
1602725100000|2020-10-15 01:25:00|5915.7|5912.7|5913.7|5910.7|5915.7|5912.7|5912.4|5909.4|5
1602725400000|2020-10-15 01:30:00|5913.4|5910.4|5916.9|5913.9|5918.9|5915.9|5912.2|5909.2|20
1602725700000|2020-10-15 01:35:00|5917.2|5914.2|5911.9|5908.9|5918.2|5915.2|5910.9|5907.9|15
1602726000000|2020-10-15 01:40:00|5912.2|5909.2|5915.4|5912.4|5915.7|5912.7|5911.9|5908.9|1
1602726300000|2020-10-15 01:45:00|5915.7|5912.7|5910.9|5907.9|5916.2|5913.2|5910.9|5907.9|5
1602726600000|2020-10-15 01:50:00|5910.7|5907.7|5910.2|5907.2|5912.7|5909.7|5910.2|5907.2|11
1602726900000|2020-10-15 01:55:00|5909.9|5906.9|5915.9|5912.9|5915.9|5912.9|5909.9|5906.9|30
1602727200000|2020-10-15 02:00:00|5916.2|5913.2|5916.9|5913.9|5917.4|5914.4|5911.9|5908.9|18
1602727500000|2020-10-15 02:05:00|5917.4|5914.4|5916.9|5913.9|5918.2|5915.2|5915.4|5912.4|9
1602727800000|2020-10-15 02:10:00|5916.7|5913.7|5917.7|5914.7|5918.2|5915.2|5913.7|5910.7|4
1602728100000|2020-10-15 02:15:00|5917.4|5914.4|5913.4|5910.4|5917.4|5914.4|5912.2|5909.2|6
1602728400000|2020-10-15 02:20:00|5914.2|5911.2|5912.4|5909.4|5914.9|5911.9|5911.2|5908.2|15
1602728700000|2020-10-15 02:25:00|5912.7|5909.7|5911.4|5908.4|5913.2|5910.2|5911.2|5908.2|3
1602729000000|2020-10-15 02:30:00|5911.2|5908.2|5911.2|5908.2|5914.7|5911.7|5910.7|5907.7|8
1602729300000|2020-10-15 02:35:00|5911.4|5908.4|5913.2|5910.2|5914.4|5911.4|5911.4|5908.4|1
1602729600000|2020-10-15 02:40:00|5913.4|5910.4|5911.7|5908.7|5915.7|5912.7|5911.7|5908.7|5
1602729900000|2020-10-15 02:45:00|5911.4|5908.4|5912.9|5909.9|5916.2|5913.2|5911.4|5908.4|2
1602730200000|2020-10-15 02:50:00|5912.7|5909.7|5908.7|5905.7|5912.7|5909.7|5907.2|5904.2|13
1602730500000|2020-10-15 02:55:00|5908.9|5905.9|5904.2|5901.2|5909.9|5906.9|5903.9|5900.9|10
1602730800000|2020-10-15 03:00:00|5903.9|5900.9|5905.2|5902.2|5905.7|5902.7|5902.7|5899.7|3
1602731100000|2020-10-15 03:05:00|5904.9|5901.9|5904.9|5901.9|5906.9|5903.9|5904.4|5901.4|15
1602731400000|2020-10-15 03:10:00|5905.2|5902.2|5905.7|5902.7|5905.7|5902.7|5905.2|5902.2|0
1602731700000|2020-10-15 03:15:00|5905.9|5902.9|5905.4|5902.4|5906.7|5903.7|5905.4|5902.4|0
1602732000000|2020-10-15 03:20:00|5905.2|5902.2|5904.4|5901.4|5905.2|5902.2|5904.4|5901.4|0
1602732300000|2020-10-15 03:25:00|5903.2|5900.2|5905.7|5902.7|5905.7|5902.7|5901.9|5898.9|6
1602732600000|2020-10-15 03:30:00|5905.4|5902.4|5905.2|5902.2|5905.4|5902.4|5896.7|5893.7|38
1602732900000|2020-10-15 03:35:00|5905.4|5902.4|5905.9|5902.9|5906.2|5903.2|5905.4|5902.4|0
1602733200000|2020-10-15 03:40:00|5905.7|5902.7|5905.4|5902.4|5905.9|5902.9|5905.4|5902.4|0
1602733500000|2020-10-15 03:45:00|5905.7|5902.7|5902.2|5899.2|5906.2|5903.2|5902.2|5899.2|2
1602733800000|2020-10-15 03:50:00|5901.7|5898.7|5901.7|5898.7|5903.2|5900.2|5901.7|5898.7|0
1602734100000|2020-10-15 03:55:00|5902.4|5899.4|5902.4|5899.4|5902.4|5899.4|5901.7|5898.7|1
1602734700000|2020-10-15 04:05:00|5902.2|5899.2|5898.2|5895.2|5902.2|5899.2|5897.9|5894.9|4
1602735000000|2020-10-15 04:10:00|5898.7|5895.7|5901.9|5898.9|5902.2|5899.2|5898.7|5895.7|0
1602735300000|2020-10-15 04:15:00|5902.2|5899.2|5902.2|5899.2|5902.2|5899.2|5902.2|5899.2|0
1602735900000|2020-10-15 04:25:00|5902.4|5899.4|5907.9|5904.9|5907.9|5904.9|5902.4|5899.4|10
1602736200000|2020-10-15 04:30:00|5908.2|5905.2|5907.2|5904.2|5908.2|5905.2|5907.2|5904.2|5
1602736500000|2020-10-15 04:35:00|5906.7|5903.7|5907.4|5904.4|5909.2|5906.2|5906.7|5903.7|0
1602736800000|2020-10-15 04:40:00|5907.7|5904.7|5908.4|5905.4|5908.4|5905.4|5907.7|5904.7|0
1602737100000|2020-10-15 04:45:00|5908.7|5905.7|5909.9|5906.9|5909.9|5906.9|5908.7|5905.7|0
1602737400000|2020-10-15 04:50:00|5909.7|5906.7|5909.9|5906.9|5909.9|5906.9|5908.7|5905.7|2
1602737700000|2020-10-15 04:55:00|5908.9|5905.9|5907.4|5904.4|5908.9|5905.9|5907.4|5904.4|5
1602738000000|2020-10-15 05:00:00|5906.7|5903.7|5908.7|5905.7|5908.9|5905.9|5905.9|5902.9|1
1602738300000|2020-10-15 05:05:00|5908.2|5905.2|5907.4|5904.4|5908.7|5905.7|5907.4|5904.4|0
1602738600000|2020-10-15 05:10:00|5906.9|5903.9|5905.4|5902.4|5906.9|5903.9|5905.2|5902.2|3
1602738900000|2020-10-15 05:15:00|5905.2|5902.2|5905.2|5902.2|5905.4|5902.4|5905.2|5902.2|0
1602739500000|2020-10-15 05:25:00|5905.9|5902.9|5906.7|5903.7|5906.7|5903.7|5905.9|5902.9|3
1602739800000|2020-10-15 05:30:00|5906.4|5903.4|5905.9|5902.9|5906.7|5903.7|5905.7|5902.7|5
1602740100000|2020-10-15 05:35:00|5906.2|5903.2|5909.2|5906.2|5909.4|5906.4|5906.2|5903.2|16
1602740400000|2020-10-15 05:40:00|5909.4|5906.4|5911.4|5908.4|5911.9|5908.9|5909.4|5906.4|12
1602740700000|2020-10-15 05:45:00|5911.2|5908.2|5908.9|5905.9|5911.2|5908.2|5908.2|5905.2|21
1602741000000|2020-10-15 05:50:00|5908.7|5905.7|5908.4|5905.4|5913.4|5910.4|5908.2|5905.2|126
1602741300000|2020-10-15 05:55:00|5907.9|5904.9|5905.9|5902.9|5907.9|5904.9|5905.2|5902.2|22
1602741600000|2020-10-15 06:00:00|5906.4|5903.4|5897.9|5895.9|5906.7|5903.9|5896.4|5894.4|209
1602741900000|2020-10-15 06:05:00|5897.7|5895.7|5893.4|5891.4|5897.9|5895.9|5890.7|5888.7|186
1602742200000|2020-10-15 06:10:00|5892.9|5890.9|5895.4|5893.4|5897.7|5895.7|5891.4|5889.4|109
1602742500000|2020-10-15 06:15:00|5895.7|5893.7|5894.4|5892.4|5896.7|5894.7|5892.4|5890.4|100
1602742800000|2020-10-15 06:20:00|5894.7|5892.7|5897.4|5895.4|5898.4|5896.4|5894.4|5892.4|68
1602743100000|2020-10-15 06:25:00|5896.9|5894.9|5897.9|5895.9|5899.7|5897.7|5896.9|5894.9|77
1602743400000|2020-10-15 06:30:00|5898.2|5896.2|5896.4|5894.4|5898.9|5896.9|5895.4|5893.4|228
1602743700000|2020-10-15 06:35:00|5896.7|5894.7|5891.2|5889.2|5898.2|5896.2|5891.2|5889.2|157
1602744000000|2020-10-15 06:40:00|5891.4|5889.4|5890.7|5888.7|5894.9|5892.9|5889.7|5887.7|147
1602744300000|2020-10-15 06:45:00|5890.4|5888.4|5886.4|5884.4|5890.7|5888.7|5885.2|5883.2|188
1602744600000|2020-10-15 06:50:00|5886.2|5884.2|5884.9|5882.9|5887.2|5885.2|5884.7|5882.7|227
1602744900000|2020-10-15 06:55:00|5885.2|5883.2|5880.2|5878.2|5885.2|5883.2|5876.7|5874.7|343
1602745200000|2020-10-15 07:00:00|5879.7|5878.7|5849.4|5848.4|5879.7|5878.7|5843.7|5842.7|5137
1602745500000|2020-10-15 07:05:00|5850.7|5849.7|5842.7|5841.7|5851.2|5850.2|5839.9|5838.9|2396
1602745800000|2020-10-15 07:10:00|5840.9|5839.9|5848.4|5847.4|5850.9|5849.9|5832.9|5831.9|2396
1602746100000|2020-10-15 07:15:00|5848.7|5847.7|5821.4|5820.4|5848.7|5847.7|5818.9|5817.9|3111
1602746400000|2020-10-15 07:20:00|5821.7|5820.7|5810.9|5809.9|5822.7|5821.7|5810.2|5809.2|2791
1602746700000|2020-10-15 07:25:00|5810.7|5809.7|5823.2|5822.2|5825.4|5824.4|5800.7|5799.7|2995
1602747000000|2020-10-15 07:30:00|5822.9|5821.9|5816.4|5815.4|5823.2|5822.2|5813.2|5812.2|1962
1602747300000|2020-10-15 07:35:00|5815.9|5814.9|5811.2|5810.2|5819.2|5818.2|5810.7|5809.7|1914
1602747600000|2020-10-15 07:40:00|5812.8|5811.8|5813.3|5812.3|5813.8|5812.8|5803.8|5802.8|1657
1602747900000|2020-10-15 07:45:00|5813.5|5812.5|5827.8|5826.8|5828.5|5827.5|5810.8|5809.8|1382
1602748200000|2020-10-15 07:50:00|5828|5827|5824|5823|5828.8|5827.8|5822.3|5821.3|1519
1602748500000|2020-10-15 07:55:00|5824.3|5823.3|5827.5|5826.5|5830.3|5829.3|5822.3|5821.3|1038
1602748800000|2020-10-15 08:00:00|5827.8|5826.8|5818.8|5817.8|5829.8|5828.8|5817|5816|1739
1602749100000|2020-10-15 08:05:00|5819|5818|5818.3|5817.3|5821.3|5820.3|5812.3|5811.3|1113
1602749400000|2020-10-15 08:10:00|5818.5|5817.5|5825.3|5824.3|5829.3|5828.3|5818.3|5817.3|1033
1602749700000|2020-10-15 08:15:00|5825|5824|5815.8|5814.8|5825|5824|5813.8|5812.8|1523
1602750000000|2020-10-15 08:20:00|5815.3|5814.3|5813.8|5812.8|5816.8|5815.8|5810.5|5809.5|1128
1602750300000|2020-10-15 08:25:00|5813.5|5812.5|5812.8|5811.8|5819.8|5818.8|5811.3|5810.3|1177
1602750600000|2020-10-15 08:30:00|5812.5|5811.5|5808|5807|5813|5812|5803|5802|1194
1602750900000|2020-10-15 08:35:00|5807.8|5806.8|5800.8|5799.8|5808|5807|5797|5796|1564
1602751200000|2020-10-15 08:40:00|5800.5|5799.5|5795.5|5794.5|5803|5802|5793.5|5792.5|745
1602751500000|2020-10-15 08:45:00|5795.8|5794.8|5804|5803|5804.3|5803.3|5794.3|5793.3|865
1602751800000|2020-10-15 08:50:00|5803.8|5802.8|5795.3|5794.3|5804.3|5803.3|5793.8|5792.8|914
1602752100000|2020-10-15 08:55:00|5795|5794|5796.3|5795.3|5797.3|5796.3|5791.3|5790.3|748
1602752400000|2020-10-15 09:00:00|5796|5795|5795|5794|5797.8|5796.8|5790.8|5789.8|1002
1602752700000|2020-10-15 09:05:00|5795.3|5794.3|5799|5798|5801|5800|5793|5792|1009
1602753000000|2020-10-15 09:10:00|5798.8|5797.8|5802.3|5801.3|5805|5804|5798.5|5797.5|657
1602753300000|2020-10-15 09:15:00|5802|5801|5791.8|5790.8|5803|5802|5790.5|5789.5|852
1602753600000|2020-10-15 09:20:00|5791.3|5790.3|5796.3|5795.3|5796.8|5795.8|5786.3|5785.3|714
1602753900000|2020-10-15 09:25:00|5795.8|5794.8|5804.3|5803.3|5805.8|5804.8|5795|5794|623
1602754200000|2020-10-15 09:30:00|5804|5803|5803|5802|5804.8|5803.8|5799|5798|463
1602754500000|2020-10-15 09:35:00|5803.3|5802.3|5796.8|5795.8|5803.3|5802.3|5795.3|5794.3|354
1602754800000|2020-10-15 09:40:00|5796.5|5795.5|5791.3|5790.3|5796.8|5795.8|5791|5790|365
1602755100000|2020-10-15 09:45:00|5791|5790|5801.8|5800.8|5801.8|5800.8|5785.8|5784.8|717
1602755400000|2020-10-15 09:50:00|5801.5|5800.5|5802.5|5801.5|5804.3|5803.3|5798.8|5797.8|601
1602755700000|2020-10-15 09:55:00|5802.3|5801.3|5802.8|5801.8|5803.3|5802.3|5800|5799|476
1602756000000|2020-10-15 10:00:00|5803|5802|5804.3|5803.3|5809.8|5808.8|5802.3|5801.3|611
1602756300000|2020-10-15 10:05:00|5804|5803|5800.8|5799.8|5806.8|5805.8|5800.3|5799.3|442
1602756600000|2020-10-15 10:10:00|5800.5|5799.5|5796|5795|5804.8|5803.8|5796|5795|633
1602756900000|2020-10-15 10:15:00|5796.3|5795.3|5801.8|5800.8|5801.8|5800.8|5788.8|5787.8|1421
1602757200000|2020-10-15 10:20:00|5802.3|5801.3|5800.8|5799.8|5802.3|5801.3|5796|5795|717
1602757500000|2020-10-15 10:25:00|5801.3|5800.3|5806|5805|5806.3|5805.3|5798.3|5797.3|542
1602757800000|2020-10-15 10:30:00|5805.8|5804.8|5801.8|5800.8|5806.5|5805.5|5800.3|5799.3|357
1602758100000|2020-10-15 10:35:00|5802|5801|5806.5|5805.5|5807.3|5806.3|5801.8|5800.8|473
1602758400000|2020-10-15 10:40:00|5806.8|5805.8|5807.5|5806.5|5809|5808|5803.8|5802.8|620
1602758700000|2020-10-15 10:45:00|5807.8|5806.8|5814.3|5813.3|5814.8|5813.8|5807|5806|541
1602759000000|2020-10-15 10:50:00|5814.5|5813.5|5818.5|5817.5|5820.8|5819.8|5814.3|5813.3|881
1602759300000|2020-10-15 10:55:00|5818.8|5817.8|5820.8|5819.8|5822.5|5821.5|5817.3|5816.3|803
1602759600000|2020-10-15 11:00:00|5821.3|5820.3|5817.8|5816.8|5824|5823|5817.3|5816.3|506
1602759900000|2020-10-15 11:05:00|5818|5817|5820|5819|5820|5819|5814|5813|339
1602760200000|2020-10-15 11:10:00|5820.3|5819.3|5822.8|5821.8|5826|5825|5819.8|5818.8|652
1602760500000|2020-10-15 11:15:00|5823.3|5822.3|5828.8|5827.8|5829.5|5828.5|5820.3|5819.3|582
1602760800000|2020-10-15 11:20:00|5829|5828|5831.3|5830.3|5834.3|5833.3|5828|5827|652
1602761100000|2020-10-15 11:25:00|5831.5|5830.5|5832.5|5831.5|5834.5|5833.5|5831|5830|548
1602761400000|2020-10-15 11:30:00|5832.8|5831.8|5827.5|5826.5|5833|5832|5826.3|5825.3|616
1602761700000|2020-10-15 11:35:00|5827.8|5826.8|5828.3|5827.3|5830.5|5829.5|5824|5823|558
1602762000000|2020-10-15 11:40:00|5827.4|5826.4|5828.4|5827.4|5830.4|5829.4|5825.9|5824.9|367
1602762300000|2020-10-15 11:45:00|5828.6|5827.6|5823.4|5822.4|5829.4|5828.4|5822.4|5821.4|435
1602762600000|2020-10-15 11:50:00|5823.6|5822.6|5820.4|5819.4|5825.4|5824.4|5819.9|5818.9|344
1602762900000|2020-10-15 11:55:00|5819.9|5818.9|5821.9|5820.9|5822.4|5821.4|5818.4|5817.4|434
1602763200000|2020-10-15 12:00:00|5821.6|5820.6|5821.1|5820.1|5822.1|5821.1|5817.4|5816.4|433
1602763500000|2020-10-15 12:05:00|5821.4|5820.4|5814.9|5813.9|5821.4|5820.4|5814.4|5813.4|487
1602763800000|2020-10-15 12:10:00|5814.6|5813.6|5812.6|5811.6|5815.9|5814.9|5809.9|5808.9|664
1602764100000|2020-10-15 12:15:00|5812.9|5811.9|5812.4|5811.4|5813.1|5812.1|5808.4|5807.4|379
1602764400000|2020-10-15 12:20:00|5812.1|5811.1|5807.1|5806.1|5812.1|5811.1|5807.1|5806.1|426
1602764700000|2020-10-15 12:25:00|5807.4|5806.4|5810.4|5809.4|5810.4|5809.4|5805.4|5804.4|348
1602765000000|2020-10-15 12:30:00|5810.9|5809.9|5796.6|5795.6|5810.9|5809.9|5795.4|5794.4|1443
1602765300000|2020-10-15 12:35:00|5796.4|5795.4|5800.1|5799.1|5802.4|5801.4|5794.4|5793.4|592
1602765600000|2020-10-15 12:40:00|5800.4|5799.4|5797.1|5796.1|5800.6|5799.6|5794.9|5793.9|679
1602765900000|2020-10-15 12:45:00|5797.4|5796.4|5797.1|5796.1|5801.1|5800.1|5796.4|5795.4|513
1602766200000|2020-10-15 12:50:00|5796.9|5795.9|5794.9|5793.9|5798.4|5797.4|5791.4|5790.4|776
1602766500000|2020-10-15 12:55:00|5794.6|5793.6|5795.1|5794.1|5797.4|5796.4|5792.6|5791.6|446
1602766800000|2020-10-15 13:00:00|5794.9|5793.9|5796.1|5795.1|5796.6|5795.6|5792.6|5791.6|484
1602767100000|2020-10-15 13:05:00|5796.6|5795.6|5794.9|5793.9|5797.4|5796.4|5790.9|5789.9|665
1602767400000|2020-10-15 13:10:00|5795.4|5794.4|5798.9|5797.9|5799.4|5798.4|5791.4|5790.4|604
1602767700000|2020-10-15 13:15:00|5799.1|5798.1|5804.4|5803.4|5804.9|5803.9|5797.9|5796.9|529
1602768000000|2020-10-15 13:20:00|5804.6|5803.6|5807.4|5806.4|5807.9|5806.9|5804.4|5803.4|430
1602768300000|2020-10-15 13:25:00|5807.9|5806.9|5808.9|5807.9|5812.6|5811.6|5806.6|5805.6|564
1602768600000|2020-10-15 13:30:00|5808.6|5807.6|5815.4|5814.4|5815.6|5814.6|5806.9|5805.9|1034
1602768900000|2020-10-15 13:35:00|5815.9|5814.9|5808.9|5807.9|5817.4|5816.4|5808.6|5807.6|649
1602769200000|2020-10-15 13:40:00|5807.9|5806.9|5810.9|5809.9|5811.9|5810.9|5806.4|5805.4|599
1602769500000|2020-10-15 13:45:00|5810.4|5809.4|5815.9|5814.9|5815.9|5814.9|5810.4|5809.4|653
1602769800000|2020-10-15 13:50:00|5816.1|5815.1|5820.9|5819.9|5822.1|5821.1|5815.4|5814.4|925
1602770100000|2020-10-15 13:55:00|5820.6|5819.6|5827.4|5826.4|5827.4|5826.4|5820.1|5819.1|670
1602770400000|2020-10-15 14:00:00|5826.9|5825.9|5825.9|5824.9|5827.4|5826.4|5821.1|5820.1|1095
1602770700000|2020-10-15 14:05:00|5826.1|5825.1|5826.4|5825.4|5831.4|5830.4|5824.1|5823.1|1480
1602771000000|2020-10-15 14:10:00|5827|5826|5823|5822|5828.2|5827.2|5822.5|5821.5|682
1602771300000|2020-10-15 14:15:00|5822.7|5821.7|5823.5|5822.5|5828.2|5827.2|5820.5|5819.5|868
1602771600000|2020-10-15 14:20:00|5823.2|5822.2|5822|5821|5825.5|5824.5|5820|5819|698
1602771900000|2020-10-15 14:25:00|5821.5|5820.5|5819.5|5818.5|5822.5|5821.5|5818|5817|807
1602772200000|2020-10-15 14:30:00|5819.7|5818.7|5818.7|5817.7|5825|5824|5816|5815|916
1602772500000|2020-10-15 14:35:00|5819|5818|5821.5|5820.5|5821.5|5820.5|5816|5815|834
1602772800000|2020-10-15 14:40:00|5821.2|5820.2|5826|5825|5828|5827|5819|5818|1033
1602773100000|2020-10-15 14:45:00|5825.7|5824.7|5826.5|5825.5|5829.5|5828.5|5822.5|5821.5|857
1602773400000|2020-10-15 14:50:00|5826.2|5825.2|5826.5|5825.5|5829.5|5828.5|5824|5823|521
1602773700000|2020-10-15 14:55:00|5826.2|5825.2|5831|5830|5832.7|5831.7|5825|5824|882
1602774000000|2020-10-15 15:00:00|5830.7|5829.7|5830|5829|5832|5831|5824.5|5823.5|1104
1602774300000|2020-10-15 15:05:00|5830.2|5829.2|5836|5835|5839.7|5838.7|5829.5|5828.5|1101
1602774600000|2020-10-15 15:10:00|5835.7|5834.7|5839|5838|5841.5|5840.5|5835.7|5834.7|752
1602774900000|2020-10-15 15:15:00|5839.2|5838.2|5837.7|5836.7|5840|5839|5835|5834|946
1602775200000|2020-10-15 15:20:00|5838|5837|5837.2|5836.2|5843|5842|5836.5|5835.5|1367
1602775500000|2020-10-15 15:25:00|5837.5|5836.5|5831.2|5829.2|5839|5838|5826.5|5825.5|2902
1602775800000|2020-10-15 15:30:00|5831|5829|5831.2|5829.2|5833.2|5831.2|5816|5814|6782
1602776100000|2020-10-15 15:35:00|5831.5|5829.5|5831.7|5829.7|5837.7|5835.7|5830|5828|2125
1602776400000|2020-10-15 15:40:00|5831.5|5829.5|5831.5|5829.5|5835|5833|5830.5|5828.5|930
1602776700000|2020-10-15 15:45:00|5831.7|5829.7|5838.5|5836.5|5841.5|5839.5|5831.7|5829.7|870
1602777000000|2020-10-15 15:50:00|5838.7|5836.7|5847.7|5845.7|5848.7|5846.7|5834.5|5832.5|1388
1602777300000|2020-10-15 15:55:00|5847.5|5845.5|5842.7|5840.7|5850.7|5848.7|5842|5840|475
1602777600000|2020-10-15 16:00:00|5843|5841|5845.7|5843.7|5846.5|5844.5|5842|5840|319
1602777900000|2020-10-15 16:05:00|5845.5|5843.5|5844|5842|5848|5846|5843.2|5841.2|192
1602778200000|2020-10-15 16:10:00|5844.2|5842.2|5841.7|5839.7|5844.2|5842.2|5841.2|5839.2|324
1602778500000|2020-10-15 16:15:00|5842|5840|5838.5|5836.5|5843|5841|5838.2|5836.2|263
1602778800000|2020-10-15 16:20:00|5838.7|5836.7|5840|5838|5841.5|5839.5|5837.5|5835.5|224
1602779100000|2020-10-15 16:25:00|5840.5|5838.5|5837.5|5835.5|5842|5840|5837|5835|158
1602779400000|2020-10-15 16:30:00|5837.7|5835.7|5837.2|5835.2|5840|5838|5836.5|5834.5|168
1602779700000|2020-10-15 16:35:00|5837|5835|5838.5|5836.5|5840.5|5838.5|5836.2|5834.2|194
1602780000000|2020-10-15 16:40:00|5838.7|5836.7|5836|5834|5840.7|5838.7|5835.7|5833.7|212
1602780300000|2020-10-15 16:45:00|5835.7|5833.7|5836|5834|5839|5837|5833.2|5831.2|258
1602780600000|2020-10-15 16:50:00|5835.7|5833.7|5841.5|5839.5|5843.2|5841.2|5835.5|5833.5|237
1602780900000|2020-10-15 16:55:00|5841|5839|5840|5838|5842|5840|5836.5|5834.5|226
1602781200000|2020-10-15 17:00:00|5839.7|5837.7|5840.5|5838.5|5842.5|5840.5|5838.7|5836.7|124
1602781500000|2020-10-15 17:05:00|5840.2|5838.2|5841.2|5839.2|5841.7|5839.7|5839.5|5837.5|90
1602781800000|2020-10-15 17:10:00|5841.5|5839.5|5845|5843|5845.2|5843.2|5841.2|5839.2|112
1602782100000|2020-10-15 17:15:00|5845.5|5843.5|5846|5844|5847|5845|5845.2|5843.2|99
1602782400000|2020-10-15 17:20:00|5846.2|5844.2|5847|5845|5849|5847|5846.2|5844.2|95
1602782700000|2020-10-15 17:25:00|5846.7|5844.7|5846|5844|5849.7|5847.7|5845.7|5843.7|147
1602783000000|2020-10-15 17:30:00|5846.2|5844.2|5849.7|5847.7|5850|5848|5846.2|5844.2|86
1602783300000|2020-10-15 17:35:00|5850|5848|5852|5850|5852|5850|5850|5848|67
1602783600000|2020-10-15 17:40:00|5851.7|5849.7|5855.2|5853.2|5855.5|5853.5|5851.7|5849.7|214
1602783900000|2020-10-15 17:45:00|5855.5|5853.5|5854.7|5852.7|5856.5|5854.5|5853.7|5851.7|83
1602784200000|2020-10-15 17:50:00|5855|5853|5854.7|5852.7|5855.5|5853.5|5853.7|5851.7|85
1602784500000|2020-10-15 17:55:00|5854.5|5852.5|5858|5856|5858.2|5856.2|5853.5|5851.5|86
1602784800000|2020-10-15 18:00:00|5858.2|5856.2|5861.7|5859.7|5861.7|5859.7|5858|5856|147
1602785100000|2020-10-15 18:05:00|5862|5860|5862.2|5860.2|5862.5|5860.5|5859.5|5857.5|183
1602785400000|2020-10-15 18:10:00|5862|5860|5862|5860|5863|5861|5861.2|5859.2|101
1602785700000|2020-10-15 18:15:00|5862.2|5860.2|5861|5859|5863|5861|5860.5|5858.5|69
1602786000000|2020-10-15 18:20:00|5860.7|5858.7|5861.7|5859.7|5863|5861|5860.7|5858.7|50
1602786300000|2020-10-15 18:25:00|5862|5860|5861.2|5859.2|5862.5|5860.5|5860|5858|120
1602786600000|2020-10-15 18:30:00|5861.5|5859.5|5861.7|5859.7|5862|5860|5860.7|5858.7|55
1602786900000|2020-10-15 18:35:00|5861.5|5859.5|5858|5856|5861.7|5859.7|5857.2|5855.2|56
1602787200000|2020-10-15 18:40:00|5858.2|5856.2|5855.7|5853.7|5860|5858|5855.7|5853.7|150
1602787500000|2020-10-15 18:45:00|5856|5854|5857|5855|5857.2|5855.2|5855.5|5853.5|112
1602787800000|2020-10-15 18:50:00|5857.2|5855.2|5860.5|5858.5|5861.5|5859.5|5856.5|5854.5|123
1602788100000|2020-10-15 18:55:00|5860.2|5858.2|5863|5861|5863.5|5861.5|5859.5|5857.5|81
1602788400000|2020-10-15 19:00:00|5862.7|5860.7|5870|5868|5870|5868|5862.7|5860.7|304
1602788700000|2020-10-15 19:05:00|5870.2|5868.2|5869.7|5867.7|5870.7|5868.7|5868.5|5866.5|297
1602789000000|2020-10-15 19:10:00|5870|5868|5867|5865|5870.5|5868.5|5865.7|5863.7|280
1602789300000|2020-10-15 19:15:00|5866.7|5864.7|5867.2|5865.2|5867.2|5865.2|5865|5863|177
1602789600000|2020-10-15 19:20:00|5867|5865|5866.7|5864.7|5867.7|5865.7|5865.7|5863.7|110
1602789900000|2020-10-15 19:25:00|5867|5865|5870.5|5868.5|5871.2|5869.2|5866.5|5864.5|155
1602790200000|2020-10-15 19:30:00|5870.7|5868.7|5871.5|5869.5|5873.5|5871.5|5869|5867|252
1602790500000|2020-10-15 19:35:00|5871.7|5869.7|5873|5871|5873.2|5871.2|5870.5|5868.5|233
1602790800000|2020-10-15 19:40:00|5872.7|5870.7|5873.7|5871.7|5876.2|5874.2|5871.7|5869.7|305
1602791100000|2020-10-15 19:45:00|5874|5872|5868.2|5866.2|5874|5872|5867.5|5865.5|316
1602791400000|2020-10-15 19:50:00|5868|5866|5866.5|5864.5|5871.2|5869.2|5865.5|5863.5|470
1602791700000|2020-10-15 19:55:00|5866.2|5864.2|5868.5|5864.5|5868.8|5865.7|5862.5|5860.5|519
1602792000000|2020-10-15 20:00:00|5868.8|5864.8|5866.9|5862.9|5870.9|5866.9|5866.9|5862.9|2
1602792300000|2020-10-15 20:05:00|5866.5|5862.5|5867.7|5863.7|5869.2|5865.2|5866.5|5862.5|0
1602792600000|2020-10-15 20:10:00|5868.4|5864.4|5867.1|5863.1|5869.4|5865.4|5866.6|5862.6|0
1602792900000|2020-10-15 20:15:00|5867.3|5863.3|5866|5862|5867.4|5863.4|5865.7|5861.7|0
1602793200000|2020-10-15 20:20:00|5866.1|5862.1|5866|5862|5866.2|5862.2|5865.8|5861.8|0
1602793500000|2020-10-15 20:25:00|5865.9|5861.9|5865.8|5861.8|5866|5862|5865.6|5861.6|0
1602793800000|2020-10-15 20:30:00|5866.5|5862.5|5866.3|5862.3|5868.6|5864.6|5866.3|5862.3|0
1602794100000|2020-10-15 20:35:00|5866.7|5862.7|5866|5862|5867.7|5863.7|5866|5862|0
1602794400000|2020-10-15 20:40:00|5866.3|5862.3|5869|5865|5869.3|5865.3|5866.3|5862.3|0
1602794700000|2020-10-15 20:45:00|5868.7|5864.7|5864.4|5860.4|5870|5866|5864.4|5860.4|0
1602795000000|2020-10-15 20:50:00|5864.7|5860.7|5865.8|5861.8|5866.1|5862.1|5864.1|5860.1|0
1602795300000|2020-10-15 20:55:00|5865.5|5861.5|5863.5|5859.5|5865.9|5861.9|5863.4|5859.4|0
1602795600000|2020-10-15 21:00:00|5863.4|5859.4|5862.6|5858.6|5863.8|5859.8|5862.6|5858.6|0
1602795900000|2020-10-15 21:05:00|5862.5|5858.5|5862.5|5858.5|5862.9|5858.9|5862.5|5858.5|0
1602796200000|2020-10-15 21:10:00|5862.7|5858.7|5865.1|5861.1|5865.4|5861.4|5862.7|5858.7|0
1602796500000|2020-10-15 21:15:00|5865.2|5861.2|5865.2|5861.2|5865.2|5861.2|5864.4|5860.4|0
1602796800000|2020-10-15 21:20:00|5865.1|5861.1|5864.9|5860.9|5865.3|5861.3|5864.8|5860.8|0
1602797100000|2020-10-15 21:25:00|5865|5861|5865.2|5861.2|5865.5|5861.5|5865|5861|0
1602797400000|2020-10-15 21:30:00|5865.1|5861.1|5865.5|5861.5|5865.5|5861.5|5865.1|5861.1|0
1602797700000|2020-10-15 21:35:00|5865.7|5861.7|5865.7|5861.7|5865.7|5861.7|5865.6|5861.6|0
1602798000000|2020-10-15 21:40:00|5865.8|5861.8|5867.2|5863.2|5867.5|5863.5|5865.7|5861.7|0
1602798300000|2020-10-15 21:45:00|5867.5|5863.5|5866.8|5862.8|5867.5|5863.5|5866.8|5862.8|0
1602798600000|2020-10-15 21:50:00|5866.6|5862.6|5867.3|5863.3|5867.3|5863.3|5866.3|5862.3|0
1602798900000|2020-10-15 21:55:00|5867.4|5863.4|5868|5864|5868|5864|5867.4|5863.4|0
1602799200000|2020-10-15 22:00:00|5867.8|5863.8|5868.9|5864.9|5870.5|5866.5|5867.8|5863.8|0
1602799500000|2020-10-15 22:05:00|5869.2|5865.2|5867.1|5863.1|5869.2|5865.2|5866.1|5862.1|0
1602799800000|2020-10-15 22:10:00|5867.2|5863.2|5867|5863|5868.7|5864.7|5866.6|5862.6|0
1602800100000|2020-10-15 22:15:00|5867.1|5863.1|5866.9|5862.9|5867.3|5863.3|5866.6|5862.6|0
1602800400000|2020-10-15 22:20:00|5867.3|5863.3|5864.2|5860.2|5867.3|5863.3|5864.2|5860.2|0
1602800700000|2020-10-15 22:25:00|5864.3|5860.3|5864.9|5860.9|5865.2|5861.2|5864.3|5860.3|0
1602801000000|2020-10-15 22:30:00|5865.2|5861.2|5864.9|5860.9|5865.6|5861.6|5863.3|5859.3|0
1602801300000|2020-10-15 22:35:00|5864.6|5860.6|5865|5861|5865.3|5861.3|5864.3|5860.3|0
1602801600000|2020-10-15 22:40:00|5865.6|5861.6|5866.9|5862.9|5867.6|5863.6|5865|5861|0
1602801900000|2020-10-15 22:45:00|5866.7|5862.7|5879.1|5875.1|5879.7|5875.7|5866.7|5862.7|0
1602802200000|2020-10-15 22:50:00|5879.3|5875.3|5878.5|5874.5|5879.3|5875.3|5878.5|5874.5|0
1602802500000|2020-10-15 22:55:00|5878.8|5874.8|5877.9|5873.9|5879.3|5875.3|5877.9|5873.9|0
1602802800000|2020-10-15 23:00:00|5878.7|5874.7|5881|5877|5881|5877|5878.7|5874.7|0
1602803100000|2020-10-15 23:05:00|5881.5|5877.5|5885|5881|5885|5881|5881.5|5877.5|0
1602803400000|2020-10-15 23:10:00|5886|5882|5888.2|5884.2|5888.2|5884.2|5885.8|5881.8|0
1602803700000|2020-10-15 23:15:00|5887.8|5883.8|5887.8|5883.8|5888.6|5884.6|5887.5|5883.5|0
1602804000000|2020-10-15 23:20:00|5887.4|5883.4|5892.1|5888.1|5893.2|5889.2|5887.4|5883.4|0
1602804300000|2020-10-15 23:25:00|5892.4|5888.4|5895|5891|5895.7|5891.7|5892.1|5888.1|0
1602804600000|2020-10-15 23:30:00|5895.3|5891.3|5893.3|5889.3|5895.3|5891.3|5892.6|5888.6|0
1602804900000|2020-10-15 23:35:00|5892.9|5888.9|5895.3|5891.3|5896.8|5892.8|5892.9|5888.9|0
1602805200000|2020-10-15 23:40:00|5881.3|5877.3|5880.6|5876.6|5881.9|5877.9|5879.8|5875.8|0
1602805500000|2020-10-15 23:45:00|5880.9|5876.9|5879.9|5875.9|5880.9|5876.9|5878.2|5874.2|0
1602805800000|2020-10-15 23:50:00|5879.5|5875.5|5874.5|5870.5|5879.5|5875.5|5874.2|5870.2|0
1602806100000|2020-10-15 23:55:00|5875.2|5871.2|5871.2|5867.2|5875.6|5871.6|5870.9|5866.9|0
1602806400000|2020-10-16 00:00:00|5871.4|5867.4|5868.5|5865.5|5873.2|5869.5|5865|5862|127
1602806700000|2020-10-16 00:05:00|5868.7|5865.7|5870|5867|5873|5870|5868.2|5865.2|35
1602807000000|2020-10-16 00:10:00|5870.2|5867.2|5867.5|5864.5|5870.2|5867.2|5866.2|5863.2|83
1602807300000|2020-10-16 00:15:00|5867.7|5864.7|5867|5864|5868.5|5865.5|5864|5861|86
1602807600000|2020-10-16 00:20:00|5865.7|5862.7|5866|5863|5868.2|5865.2|5864.2|5861.2|27
1602807900000|2020-10-16 00:25:00|5866.2|5863.2|5870|5867|5870.7|5867.7|5866.2|5863.2|47
1602808200000|2020-10-16 00:30:00|5870.2|5867.2|5873|5870|5873.7|5870.7|5870.2|5867.2|41
1602808500000|2020-10-16 00:35:00|5872.7|5869.7|5877|5874|5877.2|5874.2|5872.7|5869.7|18
1602808800000|2020-10-16 00:40:00|5876.5|5873.5|5878.5|5875.5|5878.7|5875.7|5876.5|5873.5|21
1602809100000|2020-10-16 00:45:00|5878.7|5875.7|5881.2|5878.2|5882.2|5879.2|5878.5|5875.5|18
1602809400000|2020-10-16 00:50:00|5880.7|5877.7|5879.5|5876.5|5883.7|5880.7|5878.5|5875.5|23
1602809700000|2020-10-16 00:55:00|5879.7|5876.7|5879.2|5876.2|5880.5|5877.5|5878|5875|11
1602810000000|2020-10-16 01:00:00|5879.7|5876.7|5886.2|5883.2|5892.2|5889.2|5879.2|5876.2|221
1602810300000|2020-10-16 01:05:00|5886.7|5883.7|5883.5|5880.5|5888.2|5885.2|5880.7|5877.7|27
1602810600000|2020-10-16 01:10:00|5883.7|5880.7|5877.7|5874.7|5885|5882|5877.5|5874.5|28
1602810900000|2020-10-16 01:15:00|5878|5875|5876|5873|5880.5|5877.5|5875.2|5872.2|46
1602811200000|2020-10-16 01:20:00|5875.7|5872.7|5875.2|5872.2|5877|5874|5873.5|5870.5|55
1602811500000|2020-10-16 01:25:00|5875.5|5872.5|5876|5873|5879|5876|5873.7|5870.7|60
1602811800000|2020-10-16 01:30:00|5876.2|5873.2|5880|5877|5881|5878|5875.5|5872.5|30
1602812100000|2020-10-16 01:35:00|5878.2|5875.2|5882|5879|5883.5|5880.5|5878.2|5875.2|15
1602812400000|2020-10-16 01:40:00|5882.2|5879.2|5886.2|5883.2|5886.7|5883.7|5882.2|5879.2|14
1602812700000|2020-10-16 01:45:00|5886.5|5883.5|5881.2|5878.2|5886.5|5883.5|5879.5|5876.5|48
1602813000000|2020-10-16 01:50:00|5881|5878|5878.5|5875.5|5882.5|5879.5|5877.2|5874.2|8
1602813300000|2020-10-16 01:55:00|5878.7|5875.7|5881.2|5878.2|5881.2|5878.2|5878.5|5875.5|4
1602813600000|2020-10-16 02:00:00|5881.5|5878.5|5880.7|5877.7|5882.5|5879.5|5879|5876|13
1602813900000|2020-10-16 02:05:00|5881|5878|5882.7|5879.7|5882.7|5879.7|5880|5877|7
1602814200000|2020-10-16 02:10:00|5884|5881|5885|5882|5886.2|5883.2|5882.5|5879.5|16
1602814500000|2020-10-16 02:15:00|5885.2|5882.2|5883.2|5880.2|5886.5|5883.5|5882.5|5879.5|27
1602814800000|2020-10-16 02:20:00|5883.5|5880.5|5884|5881|5885.5|5882.5|5882|5879|7
1602815100000|2020-10-16 02:25:00|5884.5|5881.5|5884.2|5881.2|5886|5883|5883|5880|18
1602815400000|2020-10-16 02:30:00|5884|5881|5883.5|5880.5|5886.7|5883.7|5882.2|5879.2|14
1602815700000|2020-10-16 02:35:00|5883.2|5880.2|5887.5|5884.5|5888|5885|5883.2|5880.2|10
1602816000000|2020-10-16 02:40:00|5887.7|5884.7|5887.7|5884.7|5889.5|5886.5|5886.5|5883.5|46
1602816300000|2020-10-16 02:45:00|5888|5885|5888.2|5885.2|5890|5887|5886.5|5883.5|43
1602816600000|2020-10-16 02:50:00|5888.5|5885.5|5886|5883|5889.7|5886.7|5885.7|5882.7|16
1602816900000|2020-10-16 02:55:00|5885.7|5882.7|5886.2|5883.2|5888|5885|5885|5882|10
1602817200000|2020-10-16 03:00:00|5886.5|5883.5|5885.7|5882.7|5887.5|5884.5|5885.7|5882.7|7
1602817500000|2020-10-16 03:05:00|5886|5883|5879.5|5876.5|5886|5883|5877.7|5874.7|20
1602817800000|2020-10-16 03:10:00|5879.2|5876.2|5878.2|5875.2|5879.5|5876.5|5878.2|5875.2|0
1602818100000|2020-10-16 03:15:00|5879|5876|5877.7|5874.7|5879.5|5876.5|5877.5|5874.5|7
1602818400000|2020-10-16 03:20:00|5878|5875|5875|5872|5878|5875|5873.5|5870.5|7
1602818700000|2020-10-16 03:25:00|5875.2|5872.2|5867|5864|5875.2|5872.2|5864.2|5861.2|30
1602819000000|2020-10-16 03:30:00|5867.2|5864.2|5862|5859|5869.5|5866.5|5860.2|5857.2|92
1602819300000|2020-10-16 03:35:00|5862.2|5859.2|5864.2|5861.2|5867.5|5864.5|5861.5|5858.5|3
1602819600000|2020-10-16 03:40:00|5864|5861|5866.7|5863.7|5867|5864|5864|5861|1
1602819900000|2020-10-16 03:45:00|5867|5864|5871|5868|5871.2|5868.2|5867|5864|3
1602820200000|2020-10-16 03:50:00|5870.7|5867.7|5872.5|5869.5|5872.5|5869.5|5870.7|5867.7|6
1602820500000|2020-10-16 03:55:00|5872.7|5869.7|5871|5868|5873|5870|5870.5|5867.5|11
1602820800000|2020-10-16 04:00:00|5871.2|5868.2|5872|5869|5872.7|5869.7|5870.2|5867.2|6
1602821100000|2020-10-16 04:05:00|5872.2|5869.2|5871.5|5868.5|5872.5|5869.5|5871.5|5868.5|6
1602821400000|2020-10-16 04:10:00|5871.2|5868.2|5867.5|5864.5|5871.2|5868.2|5867.5|5864.5|11
1602821700000|2020-10-16 04:15:00|5867|5864|5867|5864|5868.5|5865.5|5867|5864|6
1602822000000|2020-10-16 04:20:00|5867.2|5864.2|5867.2|5864.2|5868.5|5865.5|5867.2|5864.2|3
1602822300000|2020-10-16 04:25:00|5867.5|5864.5|5862.7|5859.7|5867.5|5864.5|5862.7|5859.7|4
1602822600000|2020-10-16 04:30:00|5862.5|5859.5|5863.2|5860.2|5864.5|5861.5|5861.5|5858.5|13
1602822900000|2020-10-16 04:35:00|5863.5|5860.5|5867|5864|5867.5|5864.5|5863.5|5860.5|9
1602823200000|2020-10-16 04:40:00|5867.2|5864.2|5867.2|5864.2|5868.2|5865.2|5866.5|5863.5|11
1602823500000|2020-10-16 04:45:00|5867|5864|5866.2|5863.2|5867.2|5864.2|5865|5862|3
1602823800000|2020-10-16 04:50:00|5866.5|5863.5|5866.2|5863.2|5866.7|5863.7|5866.2|5863.2|11
1602824100000|2020-10-16 04:55:00|5866.5|5863.5|5865|5862|5866.7|5863.7|5862.5|5859.5|5
1602824400000|2020-10-16 05:00:00|5865.2|5862.2|5870.2|5867.2|5871|5868|5865.2|5862.2|3
1602824700000|2020-10-16 05:05:00|5870.7|5867.7|5873.2|5870.2|5874.2|5871.2|5870.7|5867.7|15
1602825000000|2020-10-16 05:10:00|5873.5|5870.5|5874|5871|5875|5872|5873.5|5870.5|17
1602825300000|2020-10-16 05:15:00|5874.2|5871.2|5878.5|5875.5|5878.5|5875.5|5874.2|5871.2|11
1602825600000|2020-10-16 05:20:00|5878.2|5875.2|5877.7|5874.7|5879.2|5876.2|5877.7|5874.7|11
1602825900000|2020-10-16 05:25:00|5877.5|5874.5|5875.5|5872.5|5877.5|5874.5|5875.2|5872.2|7
1602826200000|2020-10-16 05:30:00|5875.2|5872.2|5877.5|5874.5|5877.5|5874.5|5875|5872|30
1602826500000|2020-10-16 05:35:00|5877.2|5874.2|5878.7|5875.7|5879|5876|5874.7|5871.7|92
1602826800000|2020-10-16 05:40:00|5879|5876|5879.5|5876.5|5879.7|5876.7|5877.5|5874.5|34
1602827100000|2020-10-16 05:45:00|5880.7|5877.7|5880|5877|5881|5878|5878|5875|59
1602827400000|2020-10-16 05:50:00|5879.5|5876.5|5880.7|5877.7|5880.7|5877.7|5877.7|5874.7|32
1602827700000|2020-10-16 05:55:00|5881|5878|5880.7|5877.7|5881.5|5878.5|5880.5|5877.5|30
1602828000000|2020-10-16 06:00:00|5879.7|5876.7|5874|5872|5880|5878|5874|5872|377
1602828300000|2020-10-16 06:05:00|5873.2|5871.2|5870.2|5868.2|5873.5|5871.5|5868.7|5866.7|239
1602828600000|2020-10-16 06:10:00|5869.7|5867.7|5862.5|5860.5|5871.7|5869.7|5862.5|5860.5|201
1602828900000|2020-10-16 06:15:00|5863.5|5861.5|5865.7|5863.7|5867.2|5865.2|5862.5|5860.5|160
1602829200000|2020-10-16 06:20:00|5865.5|5863.5|5864.2|5862.2|5865.5|5863.5|5862.5|5860.5|141
1602829500000|2020-10-16 06:25:00|5863.7|5861.7|5863.5|5861.5|5866.2|5864.2|5863.2|5861.2|67
1602829800000|2020-10-16 06:30:00|5863.2|5861.2|5868.5|5866.5|5868.7|5866.7|5863|5861|125
1602830100000|2020-10-16 06:35:00|5868.2|5866.2|5870.2|5868.2|5870.7|5868.7|5866.7|5864.7|48
1602830400000|2020-10-16 06:40:00|5870.7|5868.7|5871.7|5869.7|5872|5870|5869.2|5867.2|56
1602830700000|2020-10-16 06:45:00|5871.5|5869.5|5868|5866|5872.7|5870.7|5866.7|5864.7|114
1602831000000|2020-10-16 06:50:00|5868.5|5866.5|5871|5869|5873|5871|5867.7|5865.7|103
1602831300000|2020-10-16 06:55:00|5870.7|5868.7|5883.2|5881.2|5883.7|5881.7|5869|5867|369
1602831600000|2020-10-16 07:00:00|5883|5881|5887|5886|5892.2|5891.2|5877.7|5876.7|4535
1602831900000|2020-10-16 07:05:00|5886.7|5885.7|5907|5906|5907.5|5906.5|5886.7|5885.7|2828
1602832200000|2020-10-16 07:10:00|5906.7|5905.7|5914|5913|5917.7|5916.7|5903|5902|3302
1602832500000|2020-10-16 07:15:00|5914.2|5913.2|5908|5907|5917.7|5916.7|5904.5|5903.5|2015
1602832800000|2020-10-16 07:20:00|5908.2|5907.2|5904.2|5903.2|5916.5|5915.5|5903|5902|1294
1602833100000|2020-10-16 07:25:00|5904.5|5903.5|5903.5|5902.5|5908.5|5907.5|5900.5|5899.5|822
1602833400000|2020-10-16 07:30:00|5903.2|5902.2|5902.2|5901.2|5918.5|5917.5|5901.2|5900.2|1671
1602833700000|2020-10-16 07:35:00|5902|5901|5912.5|5911.5|5915.5|5914.5|5900.5|5899.5|911
1602834000000|2020-10-16 07:40:00|5911.1|5910.1|5915.1|5914.1|5915.8|5914.8|5908.3|5907.3|1113
1602834300000|2020-10-16 07:45:00|5914.8|5913.8|5913.1|5912.1|5915.6|5914.6|5905.1|5904.1|795
1602834600000|2020-10-16 07:50:00|5912.6|5911.6|5902.6|5901.6|5916.6|5915.6|5902.6|5901.6|949
1602834900000|2020-10-16 07:55:00|5902.1|5901.1|5904.8|5903.8|5907.1|5906.1|5901.6|5900.6|581
1602835200000|2020-10-16 08:00:00|5904.3|5903.3|5900.3|5899.3|5908.6|5907.6|5898.6|5897.6|836
1602835500000|2020-10-16 08:05:00|5900.1|5899.1|5897.1|5896.1|5906.6|5905.6|5895.6|5894.6|738
1602835800000|2020-10-16 08:10:00|5897.3|5896.3|5891.6|5890.6|5899.6|5898.6|5891.1|5890.1|603
1602836100000|2020-10-16 08:15:00|5891.8|5890.8|5887.3|5886.3|5894.6|5893.6|5886.6|5885.6|647
1602836400000|2020-10-16 08:20:00|5887.1|5886.1|5892.1|5891.1|5893.6|5892.6|5885.6|5884.6|513
1602836700000|2020-10-16 08:25:00|5891.8|5890.8|5891.6|5890.6|5892.8|5891.8|5889.3|5888.3|401
1602837000000|2020-10-16 08:30:00|5892.1|5891.1|5890.6|5889.6|5893.3|5892.3|5887.6|5886.6|441
1602837300000|2020-10-16 08:35:00|5890.3|5889.3|5892.3|5891.3|5893.6|5892.6|5886.6|5885.6|404
1602837600000|2020-10-16 08:40:00|5892.1|5891.1|5887.6|5886.6|5894.1|5893.1|5884.8|5883.8|342
1602837900000|2020-10-16 08:45:00|5887.3|5886.3|5887.1|5886.1|5890.3|5889.3|5884.8|5883.8|594
1602838200000|2020-10-16 08:50:00|5886.6|5885.6|5889.6|5888.6|5891.6|5890.6|5886.1|5885.1|301
1602838500000|2020-10-16 08:55:00|5889.8|5888.8|5894.6|5893.6|5895.3|5894.3|5889.8|5888.8|330
1602838800000|2020-10-16 09:00:00|5894.3|5893.3|5891.1|5890.1|5896.3|5895.3|5890.6|5889.6|399
1602839100000|2020-10-16 09:05:00|5891.6|5890.6|5887.1|5886.1|5892.6|5891.6|5885.1|5884.1|653
1602839400000|2020-10-16 09:10:00|5887.6|5886.6|5879.8|5878.8|5895.8|5894.8|5872.1|5871.1|3414
1602839700000|2020-10-16 09:15:00|5879.3|5878.3|5888.1|5887.1|5888.3|5887.3|5877.8|5876.8|801
1602840000000|2020-10-16 09:20:00|5887.8|5886.8|5876.1|5875.1|5889.3|5888.3|5875.3|5874.3|456
1602840300000|2020-10-16 09:25:00|5876.3|5875.3|5871.1|5870.1|5882.1|5881.1|5870.6|5869.6|586
1602840600000|2020-10-16 09:30:00|5872.1|5871.1|5873.8|5872.8|5875.1|5874.1|5869.6|5868.6|648
1602840900000|2020-10-16 09:35:00|5873.6|5872.6|5868.1|5867.1|5873.6|5872.6|5866.8|5865.8|333
1602841200000|2020-10-16 09:40:00|5868.3|5867.3|5869.6|5868.6|5869.6|5868.6|5865.6|5864.6|463
1602841500000|2020-10-16 09:45:00|5869.8|5868.8|5864.6|5863.6|5870.6|5869.6|5863.1|5862.1|501
1602841800000|2020-10-16 09:50:00|5865.1|5864.1|5870.6|5869.6|5871.8|5870.8|5864.3|5863.3|645
1602842100000|2020-10-16 09:55:00|5870.3|5869.3|5873.8|5872.8|5875.6|5874.6|5869.3|5868.3|638
1602842400000|2020-10-16 10:00:00|5873.1|5872.1|5877.1|5876.1|5877.1|5876.1|5869.8|5868.8|605
1602842700000|2020-10-16 10:05:00|5876.8|5875.8|5877.6|5876.6|5879.6|5878.6|5873.8|5872.8|375
1602843000000|2020-10-16 10:10:00|5877.8|5876.8|5877.8|5876.8|5882.3|5881.3|5877.1|5876.1|367
1602843300000|2020-10-16 10:15:00|5878.1|5877.1|5892.1|5891.1|5892.8|5891.8|5877.8|5876.8|657
1602843600000|2020-10-16 10:20:00|5891.8|5890.8|5901.8|5900.8|5902.1|5901.1|5891.3|5890.3|882
1602843900000|2020-10-16 10:25:00|5901.6|5900.6|5905.3|5904.3|5905.8|5904.8|5900.6|5899.6|589
1602844200000|2020-10-16 10:30:00|5905.1|5904.1|5907.3|5906.3|5908.6|5907.6|5903.6|5902.6|661
1602844500000|2020-10-16 10:35:00|5907.6|5906.6|5909.1|5908.1|5914.1|5913.1|5907.1|5906.1|598
1602844800000|2020-10-16 10:40:00|5908.8|5907.8|5908.6|5907.6|5910.1|5909.1|5906.8|5905.8|420
1602845100000|2020-10-16 10:45:00|5908.3|5907.3|5902.6|5901.6|5908.3|5907.3|5901.6|5900.6|641
1602845400000|2020-10-16 10:50:00|5902.1|5901.1|5902.8|5901.8|5910.8|5909.8|5898.6|5897.6|2531
1602845700000|2020-10-16 10:55:00|5902.6|5901.6|5912.6|5911.6|5913.3|5912.3|5902.1|5901.1|1487
1602846000000|2020-10-16 11:00:00|5912.8|5911.8|5906.6|5905.6|5919.6|5918.6|5906.1|5905.1|1033
1602846300000|2020-10-16 11:05:00|5906.8|5905.8|5911.8|5910.8|5913.3|5912.3|5906.6|5905.6|779
1602846600000|2020-10-16 11:10:00|5912.1|5911.1|5909.3|5908.3|5913.1|5912.1|5909.1|5908.1|579
1602846900000|2020-10-16 11:15:00|5909.6|5908.6|5909.6|5908.6|5913.8|5912.8|5906.8|5905.8|931
1602847200000|2020-10-16 11:20:00|5909.8|5908.8|5905.1|5904.1|5911.1|5910.1|5904.3|5903.3|464
1602847500000|2020-10-16 11:25:00|5905.3|5904.3|5908.6|5907.6|5908.6|5907.6|5905.1|5904.1|295
1602847800000|2020-10-16 11:30:00|5908.3|5907.3|5910.3|5909.3|5912.6|5911.6|5906.8|5905.8|253
1602848100000|2020-10-16 11:35:00|5910.1|5909.1|5913.6|5912.6|5915.1|5914.1|5910.1|5909.1|327
1602848400000|2020-10-16 11:40:00|5912.7|5911.7|5912.9|5911.9|5917.9|5916.9|5910.2|5909.2|883
1602848700000|2020-10-16 11:45:00|5913.2|5912.2|5914.9|5913.9|5915.2|5914.2|5911.7|5910.7|275
1602849000000|2020-10-16 11:50:00|5915.2|5914.2|5907.9|5906.9|5916.2|5915.2|5907.7|5906.7|251
1602849300000|2020-10-16 11:55:00|5907.7|5906.7|5903.7|5902.7|5907.7|5906.7|5902.9|5901.9|292
1602849600000|2020-10-16 12:00:00|5904.2|5903.2|5910.9|5909.9|5910.9|5909.9|5903.2|5902.2|651
1602849900000|2020-10-16 12:05:00|5911.2|5910.2|5914.7|5913.7|5916.7|5915.7|5910.7|5909.7|877
1602850200000|2020-10-16 12:10:00|5914.4|5913.4|5910.7|5909.7|5915.7|5914.7|5909.2|5908.2|817
1602850500000|2020-10-16 12:15:00|5910.9|5909.9|5908.7|5907.7|5912.4|5911.4|5906.9|5905.9|322
1602850800000|2020-10-16 12:20:00|5908.4|5907.4|5910.7|5909.7|5911.2|5910.2|5904.9|5903.9|278
1602851100000|2020-10-16 12:25:00|5911.2|5910.2|5905.4|5904.4|5911.2|5910.2|5905.2|5904.2|244
1602851400000|2020-10-16 12:30:00|5906.9|5905.9|5912.7|5911.7|5914.2|5913.2|5906.2|5905.2|375
1602851700000|2020-10-16 12:35:00|5912.9|5911.9|5912.7|5911.7|5914.7|5913.7|5910.4|5909.4|309
1602852000000|2020-10-16 12:40:00|5912.9|5911.9|5915.2|5914.2|5915.4|5914.4|5912.4|5911.4|336
1602852300000|2020-10-16 12:45:00|5914.9|5913.9|5913.2|5912.2|5918.2|5917.2|5913.2|5912.2|463
1602852600000|2020-10-16 12:50:00|5913.4|5912.4|5915.4|5914.4|5916.4|5915.4|5912.9|5911.9|317
1602852900000|2020-10-16 12:55:00|5915.2|5914.2|5911.2|5910.2|5915.7|5914.7|5910.7|5909.7|241
1602853200000|2020-10-16 13:00:00|5910.7|5909.7|5917.2|5916.2|5918.4|5917.4|5910.4|5909.4|467
1602853500000|2020-10-16 13:05:00|5916.9|5915.9|5912.7|5911.7|5920.7|5919.7|5912.7|5911.7|1061
1602853800000|2020-10-16 13:10:00|5912.2|5911.2|5915.2|5914.2|5917.2|5916.2|5911.7|5910.7|407
1602854100000|2020-10-16 13:15:00|5915.4|5914.4|5916.2|5915.2|5916.2|5915.2|5911.4|5910.4|609
1602854400000|2020-10-16 13:20:00|5915.9|5914.9|5911.9|5910.9|5916.2|5915.2|5910.7|5909.7|268
1602854700000|2020-10-16 13:25:00|5911.7|5910.7|5911.4|5910.4|5912.7|5911.7|5908.4|5907.4|242
1602855000000|2020-10-16 13:30:00|5911.2|5910.2|5909.7|5908.7|5913.4|5912.4|5904.9|5903.9|837
1602855300000|2020-10-16 13:35:00|5909.9|5908.9|5905.7|5904.7|5910.2|5909.2|5901.4|5900.4|585
1602855600000|2020-10-16 13:40:00|5905.9|5904.9|5907.2|5906.2|5910.2|5909.2|5904.9|5903.9|903
1602855900000|2020-10-16 13:45:00|5908.2|5907.2|5912.7|5911.7|5913.2|5912.2|5905.2|5904.2|687
1602856200000|2020-10-16 13:50:00|5912.9|5911.9|5912.2|5911.2|5914.9|5913.9|5907.7|5906.7|1148
1602856500000|2020-10-16 13:55:00|5912.7|5911.7|5926.2|5925.2|5931.2|5930.2|5912.7|5911.7|1545
1602856800000|2020-10-16 14:00:00|5925.9|5924.9|5929.7|5928.7|5931.7|5930.7|5924.2|5923.2|1210
1602857100000|2020-10-16 14:05:00|5929.2|5928.2|5932.2|5931.2|5935.4|5934.4|5928.2|5927.2|1017
1602857400000|2020-10-16 14:10:00|5931.6|5930.6|5926.6|5925.6|5933.6|5932.6|5924.6|5923.6|782
1602857700000|2020-10-16 14:15:00|5926.3|5925.3|5927.3|5926.3|5929.8|5928.8|5919.1|5918.1|1643
1602858000000|2020-10-16 14:20:00|5927.1|5926.1|5926.3|5925.3|5933.6|5932.6|5925.1|5924.1|2004
1602858300000|2020-10-16 14:25:00|5926.1|5925.1|5930.8|5929.8|5933.1|5932.1|5926.1|5925.1|1709
1602858600000|2020-10-16 14:30:00|5930.6|5929.6|5923.8|5922.8|5932.6|5931.6|5923.6|5922.6|1526
1602858900000|2020-10-16 14:35:00|5924.1|5923.1|5920.1|5919.1|5930.6|5929.6|5919.1|5918.1|1242
1602859200000|2020-10-16 14:40:00|5920.6|5919.6|5920.6|5919.6|5926.1|5925.1|5920.1|5919.1|943
1602859500000|2020-10-16 14:45:00|5921.3|5920.3|5921.3|5920.3|5925.1|5924.1|5919.6|5918.6|986
1602859800000|2020-10-16 14:50:00|5921.6|5920.6|5919.3|5918.3|5924.1|5923.1|5918.1|5917.1|782
1602860100000|2020-10-16 14:55:00|5919.1|5918.1|5920.3|5919.3|5923.1|5922.1|5917.3|5916.3|689
1602860400000|2020-10-16 15:00:00|5919.8|5918.8|5921.6|5920.6|5922.6|5921.6|5918.6|5917.6|532
1602860700000|2020-10-16 15:05:00|5921.8|5920.8|5920.1|5919.1|5923.1|5922.1|5918.6|5917.6|581
1602861000000|2020-10-16 15:10:00|5919.8|5918.8|5915.6|5914.6|5921.6|5920.6|5915.6|5914.6|975
1602861300000|2020-10-16 15:15:00|5915.8|5914.8|5922.6|5921.6|5922.6|5921.6|5914.6|5913.6|1159
1602861600000|2020-10-16 15:20:00|5922.3|5921.3|5921.1|5920.1|5924.6|5923.6|5919.3|5918.3|1789
1602861900000|2020-10-16 15:25:00|5921.3|5920.3|5928.1|5926.1|5931.1|5930.1|5920.1|5919.1|3733
1602862200000|2020-10-16 15:30:00|5927.6|5925.6|5920.1|5918.1|5928.1|5926.1|5919.1|5917.1|3943
1602862500000|2020-10-16 15:35:00|5920.6|5918.6|5923.1|5921.1|5923.6|5921.6|5918.6|5916.6|1637
1602862800000|2020-10-16 15:40:00|5922.3|5920.3|5922.1|5920.1|5926.6|5924.6|5921.6|5919.6|718
1602863100000|2020-10-16 15:45:00|5922.3|5920.3|5927.1|5925.1|5928.1|5926.1|5921.6|5919.6|274
1602863400000|2020-10-16 15:50:00|5926.8|5924.8|5926.1|5924.1|5927.1|5925.1|5924.6|5922.6|114
1602863700000|2020-10-16 15:55:00|5926.3|5924.3|5926.1|5924.1|5928.3|5926.3|5925.6|5923.6|331
1602864000000|2020-10-16 16:00:00|5925.8|5923.8|5921.1|5919.1|5926.1|5924.1|5920.3|5918.3|226
1602864300000|2020-10-16 16:05:00|5920.6|5918.6|5914.1|5912.1|5920.6|5918.6|5913.1|5911.1|327
1602864600000|2020-10-16 16:10:00|5914.3|5912.3|5918.6|5916.6|5918.6|5916.6|5913.6|5911.6|192
1602864900000|2020-10-16 16:15:00|5918.8|5916.8|5918.8|5916.8|5921.6|5919.6|5917.6|5915.6|101
1602865200000|2020-10-16 16:20:00|5918.6|5916.6|5917.6|5915.6|5920.6|5918.6|5916.6|5914.6|127
1602865500000|2020-10-16 16:25:00|5917.1|5915.1|5921.6|5919.6|5922.8|5920.8|5917.1|5915.1|134
1602865800000|2020-10-16 16:30:00|5921.3|5919.3|5917.8|5915.8|5921.6|5919.6|5916.1|5914.1|236
1602866100000|2020-10-16 16:35:00|5918.1|5916.1|5919.6|5917.6|5920.1|5918.1|5916.6|5914.6|121
1602866400000|2020-10-16 16:40:00|5919.1|5917.1|5915.8|5913.8|5919.3|5917.3|5915.1|5913.1|108
1602866700000|2020-10-16 16:45:00|5915.6|5913.6|5917.6|5915.6|5918.1|5916.1|5915.6|5913.6|70
1602867000000|2020-10-16 16:50:00|5917.8|5915.8|5918.6|5916.6|5918.8|5916.8|5915.1|5913.1|54
1602867300000|2020-10-16 16:55:00|5918.8|5916.8|5921.1|5919.1|5922.1|5920.1|5918.6|5916.6|56
1602867600000|2020-10-16 17:00:00|5920.8|5918.8|5919.8|5917.8|5921.6|5919.6|5919.6|5917.6|34
1602867900000|2020-10-16 17:05:00|5920.1|5918.1|5922.1|5920.1|5922.3|5920.3|5919.6|5917.6|34
1602868200000|2020-10-16 17:10:00|5922.3|5920.3|5922.3|5920.3|5923.1|5921.1|5921.6|5919.6|106
1602868500000|2020-10-16 17:15:00|5922.6|5920.6|5922.8|5920.8|5923.3|5921.3|5921.6|5919.6|51
1602868800000|2020-10-16 17:20:00|5922.6|5920.6|5922.8|5920.8|5923.1|5921.1|5921.1|5919.1|92
1602869100000|2020-10-16 17:25:00|5922.6|5920.6|5924.8|5922.8|5924.8|5922.8|5922.6|5920.6|82
1602869400000|2020-10-16 17:30:00|5924.6|5922.6|5924.3|5922.3|5924.6|5922.6|5922.8|5920.8|70
1602869700000|2020-10-16 17:35:00|5924.1|5922.1|5922.6|5920.6|5924.6|5922.6|5921.8|5919.8|50
1602870000000|2020-10-16 17:40:00|5922.8|5920.8|5922.6|5920.6|5923.8|5921.8|5921.8|5919.8|42
1602870300000|2020-10-16 17:45:00|5922.3|5920.3|5924.1|5922.1|5924.3|5922.3|5921.6|5919.6|54
1602870600000|2020-10-16 17:50:00|5924.3|5922.3|5926.1|5924.1|5926.1|5924.1|5924.1|5922.1|28
1602870900000|2020-10-16 17:55:00|5925.8|5923.8|5925.8|5923.8|5926.1|5924.1|5924.6|5922.6|32
1602871200000|2020-10-16 18:00:00|5925.6|5923.6|5923.1|5921.1|5926.8|5924.8|5922.8|5920.8|67
1602871500000|2020-10-16 18:05:00|5923.6|5921.6|5925.3|5923.3|5925.3|5923.3|5923.6|5921.6|59
1602871800000|2020-10-16 18:10:00|5925.6|5923.6|5926.6|5924.6|5927.1|5925.1|5924.8|5922.8|36
1602872100000|2020-10-16 18:15:00|5926.8|5924.8|5925.6|5923.6|5926.8|5924.8|5925.6|5923.6|39
1602872400000|2020-10-16 18:20:00|5925.3|5923.3|5924.6|5922.6|5926.3|5924.3|5924.3|5922.3|54
1602872700000|2020-10-16 18:25:00|5924.3|5922.3|5925.1|5923.1|5925.6|5923.6|5924.3|5922.3|35
1602873000000|2020-10-16 18:30:00|5925.3|5923.3|5925.1|5923.1|5925.8|5923.8|5924.8|5922.8|23
1602873300000|2020-10-16 18:35:00|5924.8|5922.8|5924.6|5922.6|5925.3|5923.3|5924.1|5922.1|64
1602873600000|2020-10-16 18:40:00|5924.3|5922.3|5922.6|5920.6|5924.6|5922.6|5922.6|5920.6|65
1602873900000|2020-10-16 18:45:00|5922.3|5920.3|5920.6|5918.6|5922.6|5920.6|5920.1|5918.1|85
1602874200000|2020-10-16 18:50:00|5920.8|5918.8|5923.8|5921.8|5924.1|5922.1|5920.1|5918.1|94
1602874500000|2020-10-16 18:55:00|5923.6|5921.6|5923.1|5921.1|5924.3|5922.3|5923.1|5921.1|58
1602874800000|2020-10-16 19:00:00|5922.6|5920.6|5918.8|5916.8|5923.1|5921.1|5917.8|5915.8|80
1602875100000|2020-10-16 19:05:00|5918.6|5916.6|5917.8|5915.8|5919.8|5917.8|5917.3|5915.3|40
1602875400000|2020-10-16 19:10:00|5917.6|5915.6|5914.3|5912.3|5917.8|5915.8|5914.3|5912.3|52
1602875700000|2020-10-16 19:15:00|5914.1|5912.1|5914.6|5912.6|5915.8|5913.8|5913.6|5911.6|90
1602876000000|2020-10-16 19:20:00|5914.3|5912.3|5913.6|5911.6|5915.1|5913.1|5912.6|5910.6|65
1602876300000|2020-10-16 19:25:00|5913.8|5911.8|5917.1|5915.1|5917.1|5915.1|5913.3|5911.3|37
1602876600000|2020-10-16 19:30:00|5916.8|5914.8|5912.3|5910.3|5917.6|5915.6|5911.8|5909.8|86
1602876900000|2020-10-16 19:35:00|5912.6|5910.6|5909.6|5907.6|5913.3|5911.3|5909.6|5907.6|128
1602877200000|2020-10-16 19:40:00|5909.8|5907.8|5917.6|5915.6|5917.8|5915.8|5909.6|5907.6|592
1602877500000|2020-10-16 19:45:00|5917.3|5915.3|5921.1|5919.1|5922.1|5920.1|5917.1|5915.1|581
1602877800000|2020-10-16 19:50:00|5919.8|5917.8|5919.8|5917.8|5921.6|5919.6|5918.1|5916.1|751
1602878100000|2020-10-16 19:55:00|5920.1|5918.1|5914.2|5910.2|5922.1|5920.1|5913.6|5909.6|766
1602878400000|2020-10-16 20:00:00|5914.6|5910.6|5910.9|5906.9|5916.7|5912.7|5910.3|5906.3|10
1602878700000|2020-10-16 20:05:00|5910.7|5906.7|5905.5|5901.5|5910.7|5906.7|5902.9|5898.9|0
1602879000000|2020-10-16 20:10:00|5905.6|5901.6|5904.1|5900.1|5909.3|5905.3|5902.8|5898.8|0
1602879300000|2020-10-16 20:15:00|5904|5900|5905.6|5901.6|5905.9|5901.9|5903.8|5899.8|0
1602879600000|2020-10-16 20:20:00|5905.8|5901.8|5907.8|5903.8|5908.5|5904.5|5905.3|5901.3|0
1602879900000|2020-10-16 20:25:00|5908|5904|5907.3|5903.3|5908.2|5904.2|5906.4|5902.4|0
1602880200000|2020-10-16 20:30:00|5907.6|5903.6|5907.4|5903.4|5911|5907|5906.6|5902.6|0
1602880500000|2020-10-16 20:35:00|5907|5903|5909.5|5905.5|5910.5|5906.5|5907|5903|0
1602880800000|2020-10-16 20:40:00|5909.8|5905.8|5909.7|5905.7|5910.8|5906.8|5908.4|5904.4|0
1602881100000|2020-10-16 20:45:00|5910|5906|5908.5|5904.5|5910|5906|5908.1|5904.1|0
1602881400000|2020-10-16 20:50:00|5908.1|5904.1|5908.9|5904.9|5909.7|5905.7|5907.4|5903.4|0
1602881700000|2020-10-16 20:55:00|5908.6|5904.6|5909.2|5905.2|5909.7|5905.7|5907.8|5903.8|0
1603058400000|2020-10-18 22:00:00|5921.2|5917.2|5923.9|5919.9|5926.7|5922.7|5920.2|5916.2|0
1603058700000|2020-10-18 22:05:00|5924.1|5920.1|5922.2|5918.2|5924.2|5920.2|5919.6|5915.6|0
1603059000000|2020-10-18 22:10:00|5922.4|5918.4|5921.2|5917.2|5922.7|5918.7|5920.8|5916.8|0
1603059300000|2020-10-18 22:15:00|5921|5917|5920.6|5916.6|5923.8|5919.8|5919.9|5915.9|0
1603059600000|2020-10-18 22:20:00|5920.7|5916.7|5922.2|5918.2|5923.1|5919.1|5920|5916|0
1603059900000|2020-10-18 22:25:00|5922.4|5918.4|5922.2|5918.2|5923.7|5919.7|5922.2|5918.2|0
1603060200000|2020-10-18 22:30:00|5922.6|5918.6|5924.9|5920.9|5925.6|5921.6|5922.6|5918.6|0
1603060500000|2020-10-18 22:35:00|5924.6|5920.6|5924.1|5920.1|5925.8|5921.8|5923.8|5919.8|0
1603060800000|2020-10-18 22:40:00|5924.5|5920.5|5923.8|5919.8|5924.5|5920.5|5923.4|5919.4|0
1603061100000|2020-10-18 22:45:00|5940.9|5936.9|5941|5937|5941.3|5937.3|5940.7|5936.7|0
1603061400000|2020-10-18 22:50:00|5940.6|5936.6|5940.7|5936.7|5942|5938|5940.6|5936.6|0
1603061700000|2020-10-18 22:55:00|5940.8|5936.8|5940.1|5936.1|5941|5937|5939.6|5935.6|0
1603062000000|2020-10-18 23:00:00|5939.8|5935.8|5938.8|5934.8|5940.5|5936.5|5938.4|5934.4|0
1603062300000|2020-10-18 23:05:00|5939.1|5935.1|5940|5936|5940.7|5936.7|5939|5935|0
1603062600000|2020-10-18 23:10:00|5940.1|5936.1|5940.3|5936.3|5940.8|5936.8|5939.6|5935.6|0
1603062900000|2020-10-18 23:15:00|5940.5|5936.5|5939.9|5935.9|5941.7|5937.7|5939.9|5935.9|0
1603063200000|2020-10-18 23:20:00|5939.6|5935.6|5938.9|5934.9|5939.9|5935.9|5938.6|5934.6|0
1603063500000|2020-10-18 23:25:00|5938.7|5934.7|5939.7|5935.7|5940|5936|5938.6|5934.6|0
1603063800000|2020-10-18 23:30:00|5939.4|5935.4|5938.6|5934.6|5939.7|5935.7|5937.6|5933.6|0
1603064100000|2020-10-18 23:35:00|5939|5935|5942.7|5938.7|5943.1|5939.1|5939|5935|0
1603064400000|2020-10-18 23:40:00|5942.8|5938.8|5941.3|5937.3|5943|5939|5941|5937|0
1603064700000|2020-10-18 23:45:00|5941|5937|5941|5937|5941.3|5937.3|5940.7|5936.7|0
1603065000000|2020-10-18 23:50:00|5941.2|5937.2|5940.7|5936.7|5941.3|5937.3|5940.3|5936.3|0
1603065300000|2020-10-18 23:55:00|5941|5937|5940|5936|5941|5937|5939.6|5935.6|0
1603065600000|2020-10-19 00:00:00|5940.3|5936.3|5930.8|5927.8|5941|5937|5926.8|5923.8|140
1603065900000|2020-10-19 00:05:00|5930.6|5927.6|5928.1|5925.1|5932.8|5929.8|5928.1|5925.1|58
1603066200000|2020-10-19 00:10:00|5928.3|5925.3|5928.3|5925.3|5930.1|5927.1|5926.3|5923.3|51
1603066500000|2020-10-19 00:15:00|5928.1|5925.1|5930.1|5927.1|5934.1|5931.1|5925.6|5922.6|74
1603066800000|2020-10-19 00:20:00|5929.8|5926.8|5928.3|5925.3|5929.8|5926.8|5926.8|5923.8|9
1603067100000|2020-10-19 00:25:00|5928.1|5925.1|5927.3|5924.3|5928.1|5925.1|5925.3|5922.3|19
1603067400000|2020-10-19 00:30:00|5927.1|5924.1|5928.3|5925.3|5928.3|5925.3|5925.8|5922.8|12
1603067700000|2020-10-19 00:35:00|5928.6|5925.6|5928.1|5925.1|5929.8|5926.8|5927.8|5924.8|15
1603068000000|2020-10-19 00:40:00|5928.3|5925.3|5928.1|5925.1|5931.8|5928.8|5928.1|5925.1|22
1603068300000|2020-10-19 00:45:00|5927.8|5924.8|5927.1|5924.1|5930.6|5927.6|5927.1|5924.1|3
1603068600000|2020-10-19 00:50:00|5927.6|5924.6|5927.8|5924.8|5927.8|5924.8|5926.3|5923.3|2
1603068900000|2020-10-19 00:55:00|5927.6|5924.6|5927.8|5924.8|5929.6|5926.6|5925.1|5922.1|18
1603069200000|2020-10-19 01:00:00|5928.1|5925.1|5930.1|5927.1|5931.1|5928.1|5926.6|5923.6|42
1603069500000|2020-10-19 01:05:00|5930.3|5927.3|5930.3|5927.3|5930.8|5927.8|5930.1|5927.1|11
1603069800000|2020-10-19 01:10:00|5929.6|5926.6|5933.1|5930.1|5933.1|5930.1|5928.8|5925.8|16
1603070100000|2020-10-19 01:15:00|5932.8|5929.8|5935.3|5932.3|5937.3|5934.3|5932.8|5929.8|58
1603070400000|2020-10-19 01:20:00|5935.1|5932.1|5934.8|5931.8|5935.1|5932.1|5934.1|5931.1|10
1603070700000|2020-10-19 01:25:00|5935.6|5932.6|5935.6|5932.6|5936.8|5933.8|5934.8|5931.8|11
1603071000000|2020-10-19 01:30:00|5935.3|5932.3|5936.1|5933.1|5936.1|5933.1|5934.6|5931.6|30
1603071300000|2020-10-19 01:35:00|5935.8|5932.8|5935.6|5932.6|5935.8|5932.8|5934.3|5931.3|10
1603071600000|2020-10-19 01:40:00|5936.6|5933.6|5935.6|5932.6|5936.6|5933.6|5934.8|5931.8|4
1603071900000|2020-10-19 01:45:00|5935.3|5932.3|5932.8|5929.8|5935.3|5932.3|5932.6|5929.6|20
1603072200000|2020-10-19 01:50:00|5933.1|5930.1|5932.8|5929.8|5934.3|5931.3|5932.8|5929.8|5
1603072500000|2020-10-19 01:55:00|5933.8|5930.8|5931.1|5928.1|5934.3|5931.3|5928.3|5925.3|30
1603072800000|2020-10-19 02:00:00|5931.3|5928.3|5934.3|5931.3|5941.1|5938.1|5931.3|5928.3|17
1603073100000|2020-10-19 02:05:00|5934.6|5931.6|5929.1|5926.1|5934.6|5931.6|5927.6|5924.6|20
1603073400000|2020-10-19 02:10:00|5929.8|5926.8|5927.8|5924.8|5931.6|5928.6|5925.8|5922.8|34
1603073700000|2020-10-19 02:15:00|5928.1|5925.1|5923.1|5920.1|5928.1|5925.1|5921.3|5918.3|21
1603074000000|2020-10-19 02:20:00|5922.1|5919.1|5920.8|5917.8|5922.8|5919.8|5920.8|5917.8|7
1603074300000|2020-10-19 02:25:00|5921.1|5918.1|5920.3|5917.3|5921.3|5918.3|5919.8|5916.8|8
1603074600000|2020-10-19 02:30:00|5920.1|5917.1|5915.8|5912.8|5920.3|5917.3|5915.8|5912.8|19
1603074900000|2020-10-19 02:35:00|5916.1|5913.1|5919.6|5916.6|5919.8|5916.8|5916.1|5913.1|30
1603075200000|2020-10-19 02:40:00|5919.1|5916.1|5916.3|5913.3|5919.1|5916.1|5915.6|5912.6|24
1603075500000|2020-10-19 02:45:00|5916.1|5913.1|5916.3|5913.3|5916.6|5913.6|5915.6|5912.6|9
1603075800000|2020-10-19 02:50:00|5916.1|5913.1|5915.8|5912.8|5916.1|5913.1|5912.6|5909.6|18
1603076100000|2020-10-19 02:55:00|5915.6|5912.6|5916.1|5913.1|5916.1|5913.1|5915.6|5912.6|10
1603076400000|2020-10-19 03:00:00|5915.8|5912.8|5916.1|5913.1|5916.3|5913.3|5915.8|5912.8|8
1603076700000|2020-10-19 03:05:00|5916.8|5913.8|5916.8|5913.8|5916.8|5913.8|5915.8|5912.8|16
1603077000000|2020-10-19 03:10:00|5916.6|5913.6|5912.3|5909.3|5916.6|5913.6|5912.3|5909.3|25
1603077300000|2020-10-19 03:15:00|5912.1|5909.1|5906.6|5903.6|5912.1|5909.1|5906.6|5903.6|41
1603077600000|2020-10-19 03:20:00|5906.3|5903.3|5905.8|5902.8|5906.3|5903.3|5904.3|5901.3|23
1603077900000|2020-10-19 03:25:00|5906.1|5903.1|5905.8|5902.8|5908.3|5905.3|5904.6|5901.6|27
1603078200000|2020-10-19 03:30:00|5905.6|5902.6|5907.3|5904.3|5908.3|5905.3|5904.3|5901.3|31
1603078500000|2020-10-19 03:35:00|5907.1|5904.1|5908.8|5905.8|5908.8|5905.8|5907.1|5904.1|7
1603078800000|2020-10-19 03:40:00|5909.1|5906.1|5913.1|5910.1|5913.3|5910.3|5909.1|5906.1|9
1603079100000|2020-10-19 03:45:00|5912.8|5909.8|5914.1|5911.1|5915.1|5912.1|5912.3|5909.3|16
1603079400000|2020-10-19 03:50:00|5914.3|5911.3|5914.8|5911.8|5915.1|5912.1|5914.3|5911.3|18
1603079700000|2020-10-19 03:55:00|5914.6|5911.6|5914.8|5911.8|5914.8|5911.8|5914.6|5911.6|9
1603080000000|2020-10-19 04:00:00|5914.6|5911.6|5915.8|5912.8|5916.3|5913.3|5914.1|5911.1|17
1603080300000|2020-10-19 04:05:00|5916.1|5913.1|5917.3|5914.3|5917.8|5914.8|5916.1|5913.1|13
1603080600000|2020-10-19 04:10:00|5917.8|5914.8|5918.1|5915.1|5918.1|5915.1|5917.8|5914.8|3
1603080900000|2020-10-19 04:15:00|5917.6|5914.6|5916.1|5913.1|5917.6|5914.6|5916.1|5913.1|3
1603081200000|2020-10-19 04:20:00|5915.8|5912.8|5914.1|5911.1|5915.8|5912.8|5914.1|5911.1|2
1603081500000|2020-10-19 04:25:00|5914.6|5911.6|5914.8|5911.8|5916.6|5913.6|5914.3|5911.3|9
1603081800000|2020-10-19 04:30:00|5915.1|5912.1|5914.8|5911.8|5915.1|5912.1|5913.8|5910.8|7
1603082100000|2020-10-19 04:35:00|5915.1|5912.1|5915.3|5912.3|5915.3|5912.3|5914.8|5911.8|1
1603082400000|2020-10-19 04:40:00|5915.6|5912.6|5915.8|5912.8|5915.8|5912.8|5913.8|5910.8|14
1603082700000|2020-10-19 04:45:00|5916.3|5913.3|5915.6|5912.6|5916.3|5913.3|5914.8|5911.8|22
1603083000000|2020-10-19 04:50:00|5915.3|5912.3|5915.1|5912.1|5915.6|5912.6|5912.6|5909.6|21
1603083300000|2020-10-19 04:55:00|5915.3|5912.3|5917.3|5914.3|5917.3|5914.3|5915.3|5912.3|5
1603083600000|2020-10-19 05:00:00|5917.1|5914.1|5919.1|5916.1|5919.1|5916.1|5915.6|5912.6|25
1603083900000|2020-10-19 05:05:00|5919.3|5916.3|5922.1|5919.1|5922.3|5919.3|5919.3|5916.3|9
1603084200000|2020-10-19 05:10:00|5921.8|5918.8|5923.8|5920.8|5924.8|5921.8|5921.6|5918.6|17
1603084500000|2020-10-19 05:15:00|5923.6|5920.6|5920.8|5917.8|5923.6|5920.6|5920.3|5917.3|8
1603084800000|2020-10-19 05:20:00|5921.1|5918.1|5921.6|5918.6|5921.6|5918.6|5921.1|5918.1|1
1603085100000|2020-10-19 05:25:00|5922.3|5919.3|5928.3|5925.3|5929.3|5926.3|5921.6|5918.6|33
1603085400000|2020-10-19 05:30:00|5928.1|5925.1|5926.1|5923.1|5928.1|5925.1|5924.1|5921.1|21
1603085700000|2020-10-19 05:35:00|5925.8|5922.8|5923.1|5920.1|5925.8|5922.8|5923.1|5920.1|21
1603086000000|2020-10-19 05:40:00|5923.3|5920.3|5924.1|5921.1|5924.1|5921.1|5922.1|5919.1|18
1603086300000|2020-10-19 05:45:00|5923.8|5920.8|5925.1|5922.1|5925.1|5922.1|5923.3|5920.3|9
1603086600000|2020-10-19 05:50:00|5924.8|5921.8|5926.8|5923.8|5926.8|5923.8|5922.8|5919.8|31
1603086900000|2020-10-19 05:55:00|5927.3|5924.3|5929.3|5926.3|5930.8|5927.8|5927.3|5924.3|55
1603087200000|2020-10-19 06:00:00|5928.3|5925.3|5925.1|5923.1|5930.3|5928.3|5923.8|5921.8|225
1603087500000|2020-10-19 06:05:00|5925.3|5923.3|5920.3|5918.3|5928.1|5926.1|5920.3|5918.3|150
1603087800000|2020-10-19 06:10:00|5920.6|5918.6|5920.8|5918.8|5926.1|5924.1|5919.3|5917.3|74
1603088100000|2020-10-19 06:15:00|5920.6|5918.6|5924.6|5922.6|5924.6|5922.6|5919.8|5917.8|51
1603088400000|2020-10-19 06:20:00|5924.3|5922.3|5921.3|5919.3|5924.8|5922.8|5920.1|5918.1|81
1603088700000|2020-10-19 06:25:00|5921.6|5919.6|5919.8|5917.8|5922.6|5920.6|5918.6|5916.6|33
1603089000000|2020-10-19 06:30:00|5919.6|5917.6|5918.8|5916.8|5920.1|5918.1|5917.6|5915.6|43
1603089300000|2020-10-19 06:35:00|5919.1|5917.1|5922.8|5920.8|5923.1|5921.1|5918.8|5916.8|57
1603089600000|2020-10-19 06:40:00|5922.6|5920.6|5924.8|5922.8|5924.8|5922.8|5921.8|5919.8|78
1603089900000|2020-10-19 06:45:00|5924.6|5922.6|5926.8|5924.8|5927.8|5925.8|5924.6|5922.6|127
1603090200000|2020-10-19 06:50:00|5926.6|5924.6|5926.6|5924.6|5927.6|5925.6|5925.1|5923.1|31
1603090500000|2020-10-19 06:55:00|5926.8|5924.8|5928.3|5926.3|5930.8|5928.8|5926.3|5924.3|137
1603090800000|2020-10-19 07:00:00|5927.8|5926.8|5948.6|5947.6|5949.1|5948.1|5927.1|5926.1|2255
1603091100000|2020-10-19 07:05:00|5948.8|5947.8|5957.3|5956.3|5960.3|5959.3|5947.1|5946.1|1720
1603091400000|2020-10-19 07:10:00|5957.8|5956.8|5958.1|5957.1|5962.1|5961.1|5951.3|5950.3|1333
1603091700000|2020-10-19 07:15:00|5958.3|5957.3|5953.3|5952.3|5959.1|5958.1|5950.8|5949.8|1008
1603092000000|2020-10-19 07:20:00|5953.1|5952.1|5951.1|5950.1|5959.6|5958.6|5950.3|5949.3|907
1603092300000|2020-10-19 07:25:00|5951.6|5950.6|5948.3|5947.3|5960.1|5959.1|5948.1|5947.1|603
1603092600000|2020-10-19 07:30:00|5948.1|5947.1|5946.3|5945.3|5954.6|5953.6|5945.3|5944.3|611
1603092900000|2020-10-19 07:35:00|5946.1|5945.1|5950.3|5949.3|5951.1|5950.1|5945.6|5944.6|466
1603093200000|2020-10-19 07:40:00|5950.7|5949.7|5940.5|5939.5|5953|5952|5938.7|5937.7|770
1603093500000|2020-10-19 07:45:00|5940.2|5939.2|5940|5939|5946.2|5945.2|5938.7|5937.7|450
1603093800000|2020-10-19 07:50:00|5940.2|5939.2|5939.2|5938.2|5944.7|5943.7|5938.7|5937.7|659
1603094100000|2020-10-19 07:55:00|5939.5|5938.5|5936|5935|5941|5940|5935|5934|538
1603094400000|2020-10-19 08:00:00|5935.7|5934.7|5929|5928|5941.2|5940.2|5929|5928|596
1603094700000|2020-10-19 08:05:00|5929.2|5928.2|5926|5925|5930.2|5929.2|5925.5|5924.5|609
1603095000000|2020-10-19 08:10:00|5925.7|5924.7|5926|5925|5930.7|5929.7|5925.2|5924.2|503
1603095300000|2020-10-19 08:15:00|5925.7|5924.7|5925|5924|5926.5|5925.5|5921.5|5920.5|492
1603095600000|2020-10-19 08:20:00|5924.5|5923.5|5932|5931|5932|5931|5924|5923|409
1603095900000|2020-10-19 08:25:00|5931.5|5930.5|5926.5|5925.5|5931.5|5930.5|5925.2|5924.2|311
1603096200000|2020-10-19 08:30:00|5926|5925|5928|5927|5929.2|5928.2|5924.5|5923.5|317
1603096500000|2020-10-19 08:35:00|5927.7|5926.7|5923|5922|5928.5|5927.5|5922|5921|310
1603096800000|2020-10-19 08:40:00|5923.2|5922.2|5926|5925|5926|5925|5922.5|5921.5|162
1603097100000|2020-10-19 08:45:00|5925.7|5924.7|5928|5927|5930|5929|5924.5|5923.5|190
1603097400000|2020-10-19 08:50:00|5927.7|5926.7|5923.5|5922.5|5929|5928|5922.5|5921.5|168
1603097700000|2020-10-19 08:55:00|5923.2|5922.2|5926.5|5925.5|5926.5|5925.5|5921.7|5920.7|229
1603098000000|2020-10-19 09:00:00|5926.2|5925.2|5923|5922|5926.2|5925.2|5923|5922|349
1603098300000|2020-10-19 09:05:00|5923.5|5922.5|5923.7|5922.7|5925|5924|5923|5922|216
1603098600000|2020-10-19 09:10:00|5924|5923|5920.2|5919.2|5924|5923|5919|5918|207
1603098900000|2020-10-19 09:15:00|5920|5919|5927|5926|5928|5927|5920|5919|177
1603099200000|2020-10-19 09:20:00|5926.7|5925.7|5928|5927|5929|5928|5926.5|5925.5|343
1603099500000|2020-10-19 09:25:00|5927.7|5926.7|5922.7|5921.7|5930.7|5929.7|5922.7|5921.7|400
1603099800000|2020-10-19 09:30:00|5922.5|5921.5|5923.2|5922.2|5927|5926|5921|5920|308
1603100100000|2020-10-19 09:35:00|5923.5|5922.5|5922.5|5921.5|5924|5923|5921.5|5920.5|288
1603100400000|2020-10-19 09:40:00|5922.7|5921.7|5926.7|5925.7|5928.5|5927.5|5922.5|5921.5|406
1603100700000|2020-10-19 09:45:00|5926.5|5925.5|5923.7|5922.7|5927|5926|5922.2|5921.2|418
1603101000000|2020-10-19 09:50:00|5923.2|5922.2|5922.5|5921.5|5923.7|5922.7|5915.5|5914.5|942
1603101300000|2020-10-19 09:55:00|5922.7|5921.7|5923|5922|5924.5|5923.5|5921.5|5920.5|411
1603101600000|2020-10-19 10:00:00|5922.7|5921.7|5918|5917|5923|5922|5915.5|5914.5|501
1603101900000|2020-10-19 10:05:00|5918.2|5917.2|5913.5|5912.5|5918.5|5917.5|5913.5|5912.5|445
1603102200000|2020-10-19 10:10:00|5912.5|5911.5|5910|5909|5913|5912|5906|5905|430
1603102500000|2020-10-19 10:15:00|5910.2|5909.2|5909|5908|5911.2|5910.2|5908|5907|376
1603102800000|2020-10-19 10:20:00|5909.2|5908.2|5907.5|5906.5|5910.5|5909.5|5906|5905|365
1603103100000|2020-10-19 10:25:00|5907.7|5906.7|5906|5905|5908|5907|5905|5904|353
1603103400000|2020-10-19 10:30:00|5905.7|5904.7|5908|5907|5908.5|5907.5|5904.5|5903.5|334
1603103700000|2020-10-19 10:35:00|5908.5|5907.5|5911|5910|5911|5910|5908.2|5907.2|211
1603104000000|2020-10-19 10:40:00|5910.7|5909.7|5911.5|5910.5|5916.2|5915.2|5910.5|5909.5|371
1603104300000|2020-10-19 10:45:00|5911.7|5910.7|5912|5911|5913.5|5912.5|5910.5|5909.5|297
1603104600000|2020-10-19 10:50:00|5911.7|5910.7|5911.2|5910.2|5913|5912|5908.5|5907.5|353
1603104900000|2020-10-19 10:55:00|5911.5|5910.5|5917.7|5916.7|5917.7|5916.7|5909|5908|448
1603105200000|2020-10-19 11:00:00|5917.5|5916.5|5916.5|5915.5|5917.5|5916.5|5911.5|5910.5|725
1603105500000|2020-10-19 11:05:00|5916.2|5915.2|5912.5|5911.5|5917.7|5916.7|5912.5|5911.5|348
1603105800000|2020-10-19 11:10:00|5912.2|5911.2|5910.5|5909.5|5913.2|5912.2|5908.5|5907.5|173
1603106100000|2020-10-19 11:15:00|5910.2|5909.2|5907|5906|5911.7|5910.7|5907|5906|117
1603106400000|2020-10-19 11:20:00|5907.2|5906.2|5907.5|5906.5|5908.5|5907.5|5905.7|5904.7|168
1603106700000|2020-10-19 11:25:00|5907.7|5906.7|5906.2|5905.2|5909|5908|5905.7|5904.7|204
1603107000000|2020-10-19 11:30:00|5906|5905|5907|5906|5907|5906|5902.5|5901.5|214
1603107300000|2020-10-19 11:35:00|5907.5|5906.5|5906.7|5905.7|5908.5|5907.5|5904|5903|230
1603107600000|2020-10-19 11:40:00|5907.3|5906.3|5910.3|5909.3|5910.6|5909.6|5906.3|5905.3|234
1603107900000|2020-10-19 11:45:00|5910.1|5909.1|5907.3|5906.3|5910.3|5909.3|5906.8|5905.8|137
1603108200000|2020-10-19 11:50:00|5907.1|5906.1|5903.8|5902.8|5908.8|5907.8|5903.6|5902.6|104
1603108500000|2020-10-19 11:55:00|5904.1|5903.1|5903.1|5902.1|5908.1|5907.1|5903.1|5902.1|134
1603108800000|2020-10-19 12:00:00|5903.6|5902.6|5897.6|5896.6|5904.6|5903.6|5897.1|5896.1|371
1603109100000|2020-10-19 12:05:00|5898.3|5897.3|5900.6|5899.6|5901.6|5900.6|5894.3|5893.3|437
1603109400000|2020-10-19 12:10:00|5900.3|5899.3|5904.6|5903.6|5904.6|5903.6|5900.1|5899.1|260
1603109700000|2020-10-19 12:15:00|5904.3|5903.3|5906.6|5905.6|5906.8|5905.8|5901.8|5900.8|331
1603110000000|2020-10-19 12:20:00|5906.3|5905.3|5910.1|5909.1|5910.6|5909.6|5906.1|5905.1|148
1603110300000|2020-10-19 12:25:00|5909.8|5908.8|5905.1|5904.1|5911.1|5910.1|5904.6|5903.6|299
1603110600000|2020-10-19 12:30:00|5904.6|5903.6|5898.6|5897.6|5905.6|5904.6|5898.6|5897.6|349
1603110900000|2020-10-19 12:35:00|5898.1|5897.1|5899.3|5898.3|5900.8|5899.8|5896.8|5895.8|153
1603111200000|2020-10-19 12:40:00|5899.1|5898.1|5886.6|5885.6|5899.3|5898.3|5884.8|5883.8|718
1603111500000|2020-10-19 12:45:00|5886.3|5885.3|5887.6|5886.6|5889.6|5888.6|5883.6|5882.6|744
1603111800000|2020-10-19 12:50:00|5888.1|5887.1|5888.1|5887.1|5889.3|5888.3|5883.6|5882.6|507
1603112100000|2020-10-19 12:55:00|5887.8|5886.8|5886.1|5885.1|5888.1|5887.1|5880.6|5879.6|691
1603112400000|2020-10-19 13:00:00|5887.1|5886.1|5891.8|5890.8|5892.1|5891.1|5887.1|5886.1|345
1603112700000|2020-10-19 13:05:00|5891.6|5890.6|5891.6|5890.6|5894.3|5893.3|5890.6|5889.6|276
1603113000000|2020-10-19 13:10:00|5891.3|5890.3|5891.1|5890.1|5892.1|5891.1|5889.1|5888.1|260
1603113300000|2020-10-19 13:15:00|5891.3|5890.3|5894.8|5893.8|5895.3|5894.3|5889.1|5888.1|250
1603113600000|2020-10-19 13:20:00|5895.1|5894.1|5891.8|5890.8|5895.1|5894.1|5891.1|5890.1|263
1603113900000|2020-10-19 13:25:00|5892.1|5891.1|5890.6|5889.6|5893.6|5892.6|5890.1|5889.1|268
1603114200000|2020-10-19 13:30:00|5890.8|5889.8|5894.8|5893.8|5897.6|5896.6|5890.6|5889.6|2035
1603114500000|2020-10-19 13:35:00|5894.6|5893.6|5884.1|5883.1|5895.3|5894.3|5883.1|5882.1|760
1603114800000|2020-10-19 13:40:00|5883.6|5882.6|5877.6|5876.6|5886.3|5885.3|5877.3|5876.3|693
1603115100000|2020-10-19 13:45:00|5877.3|5876.3|5877.6|5876.6|5879.8|5878.8|5872.1|5871.1|714
1603115400000|2020-10-19 13:50:00|5877.1|5876.1|5886.6|5885.6|5888.3|5887.3|5876.3|5875.3|515
1603115700000|2020-10-19 13:55:00|5886.8|5885.8|5886.6|5885.6|5891.8|5890.8|5884.1|5883.1|424
1603116000000|2020-10-19 14:00:00|5886.1|5885.1|5889.1|5888.1|5891.6|5890.6|5883.3|5882.3|590
1603116300000|2020-10-19 14:05:00|5888.1|5887.1|5875.8|5874.8|5892.1|5891.1|5875.6|5874.6|675
1603116600000|2020-10-19 14:10:00|5876|5875|5881.8|5880.8|5881.8|5880.8|5871.3|5870.3|872
1603116900000|2020-10-19 14:15:00|5881.5|5880.5|5888.8|5887.8|5889.5|5888.5|5879.5|5878.5|530
1603117200000|2020-10-19 14:20:00|5889|5888|5887|5886|5889.8|5888.8|5885.3|5884.3|358
1603117500000|2020-10-19 14:25:00|5887.3|5886.3|5898.8|5897.8|5898.8|5897.8|5885.8|5884.8|847
1603117800000|2020-10-19 14:30:00|5899.3|5898.3|5897.3|5896.3|5899.8|5898.8|5893.8|5892.8|701
1603118100000|2020-10-19 14:35:00|5897|5896|5899.3|5898.3|5901.3|5900.3|5892.8|5891.8|749
1603118400000|2020-10-19 14:40:00|5899.5|5898.5|5899.3|5898.3|5904|5903|5899|5898|634
1603118700000|2020-10-19 14:45:00|5899|5898|5898.5|5897.5|5900.8|5899.8|5893.3|5892.3|710
1603119000000|2020-10-19 14:50:00|5898.8|5897.8|5898.8|5897.8|5904.5|5903.5|5897.8|5896.8|831
1603119300000|2020-10-19 14:55:00|5898.5|5897.5|5897.8|5896.8|5902.3|5901.3|5896.8|5895.8|838
1603119600000|2020-10-19 15:00:00|5897.5|5896.5|5906.3|5905.3|5908.3|5907.3|5896.3|5895.3|623
1603119900000|2020-10-19 15:05:00|5906.5|5905.5|5903|5902|5906.8|5905.8|5901.8|5900.8|855
1603120200000|2020-10-19 15:10:00|5903.3|5902.3|5904.3|5903.3|5904.5|5903.5|5900.3|5899.3|431
1603120500000|2020-10-19 15:15:00|5904.5|5903.5|5900.5|5899.5|5906.3|5905.3|5900.3|5899.3|533
1603120800000|2020-10-19 15:20:00|5900.3|5899.3|5888.5|5887.5|5900.8|5899.8|5888|5887|1054
1603121100000|2020-10-19 15:25:00|5888.8|5887.8|5892.3|5890.3|5894|5892|5886.3|5885.3|2759
1603121400000|2020-10-19 15:30:00|5892.8|5890.8|5887.3|5885.3|5894.3|5892.3|5886.3|5884.3|3118
1603121700000|2020-10-19 15:35:00|5887.8|5885.8|5890.8|5888.8|5895.3|5893.3|5887.3|5885.3|1208
1603122000000|2020-10-19 15:40:00|5891|5889|5890.3|5888.3|5893.8|5891.8|5889.3|5887.3|500
1603122300000|2020-10-19 15:45:00|5890.5|5888.5|5892.8|5890.8|5894.3|5892.3|5889|5887|603
1603122600000|2020-10-19 15:50:00|5893|5891|5888.3|5886.3|5893.3|5891.3|5887.8|5885.8|135
1603122900000|2020-10-19 15:55:00|5888|5886|5889|5887|5891.8|5889.8|5887.3|5885.3|251
1603123200000|2020-10-19 16:00:00|5888.8|5886.8|5891.3|5889.3|5892.8|5890.8|5884.5|5882.5|244
1603123500000|2020-10-19 16:05:00|5891|5889|5891.3|5889.3|5893|5891|5887.8|5885.8|154
1603123800000|2020-10-19 16:10:00|5891.5|5889.5|5888|5886|5893.8|5891.8|5887.5|5885.5|156
1603124100000|2020-10-19 16:15:00|5887.8|5885.8|5886.8|5884.8|5890|5888|5886.3|5884.3|129
1603124400000|2020-10-19 16:20:00|5887|5885|5888.5|5886.5|5889|5887|5885.5|5883.5|82
1603124700000|2020-10-19 16:25:00|5888.3|5886.3|5887.5|5885.5|5889|5887|5885.8|5883.8|114
1603125000000|2020-10-19 16:30:00|5887.3|5885.3|5887.3|5885.3|5888.8|5886.8|5886.3|5884.3|111
1603125300000|2020-10-19 16:35:00|5887.5|5885.5|5887.8|5885.8|5890.5|5888.5|5887|5885|136
1603125600000|2020-10-19 16:40:00|5888.3|5886.3|5891.3|5889.3|5891.8|5889.8|5887|5885|70
1603125900000|2020-10-19 16:45:00|5891.5|5889.5|5892.5|5890.5|5893.8|5891.8|5890|5888|110
1603126200000|2020-10-19 16:50:00|5892.8|5890.8|5888.8|5886.8|5893.5|5891.5|5888.8|5886.8|59
1603126500000|2020-10-19 16:55:00|5888.5|5886.5|5891.8|5889.8|5893.5|5891.5|5888.5|5886.5|81
1603126800000|2020-10-19 17:00:00|5891.3|5889.3|5887.8|5885.8|5892.5|5890.5|5887.5|5885.5|79
1603127100000|2020-10-19 17:05:00|5887.5|5885.5|5888.3|5886.3|5889.8|5887.8|5887.3|5885.3|48
1603127400000|2020-10-19 17:10:00|5888.5|5886.5|5890.3|5888.3|5891|5889|5888.3|5886.3|34
1603127700000|2020-10-19 17:15:00|5890.5|5888.5|5889|5887|5891|5889|5888.8|5886.8|65
1603128000000|2020-10-19 17:20:00|5889.3|5887.3|5889.8|5887.8|5892|5890|5889.3|5887.3|128
1603128300000|2020-10-19 17:25:00|5890|5888|5890.3|5888.3|5890.8|5888.8|5888.8|5886.8|105
1603128600000|2020-10-19 17:30:00|5890.5|5888.5|5886.5|5884.5|5890.8|5888.8|5885.8|5883.8|205
1603128900000|2020-10-19 17:35:00|5886.8|5884.8|5886.5|5884.5|5888.8|5886.8|5886.3|5884.3|104
1603129200000|2020-10-19 17:40:00|5886.8|5884.8|5886.8|5884.8|5887.3|5885.3|5884.5|5882.5|59
1603129500000|2020-10-19 17:45:00|5886.3|5884.3|5885.3|5883.3|5887|5885|5881.8|5879.8|132
1603129800000|2020-10-19 17:50:00|5885|5883|5884.8|5882.8|5886|5884|5883.3|5881.3|156
1603130100000|2020-10-19 17:55:00|5884.3|5882.3|5887.3|5885.3|5888.3|5886.3|5884.3|5882.3|282
1603130400000|2020-10-19 18:00:00|5887|5885|5883|5881|5887.8|5885.8|5882.8|5880.8|398
1603130700000|2020-10-19 18:05:00|5883.3|5881.3|5881.8|5879.8|5884|5882|5881.3|5879.3|56
1603131000000|2020-10-19 18:10:00|5882|5880|5884.5|5882.5|5885.3|5883.3|5881.5|5879.5|54
1603131300000|2020-10-19 18:15:00|5884.3|5882.3|5885|5883|5885.8|5883.8|5883.8|5881.8|49
1603131600000|2020-10-19 18:20:00|5884.8|5882.8|5887|5885|5887.5|5885.5|5884.3|5882.3|45
1603131900000|2020-10-19 18:25:00|5886.8|5884.8|5887.3|5885.3|5887.8|5885.8|5885.5|5883.5|34
1603132200000|2020-10-19 18:30:00|5887|5885|5880.5|5878.5|5887.3|5885.3|5880|5878|171
1603132500000|2020-10-19 18:35:00|5880.3|5878.3|5875.3|5873.3|5880.3|5878.3|5874.3|5872.3|102
1603132800000|2020-10-19 18:40:00|5875.5|5873.5|5870.5|5868.5|5876.3|5874.3|5870.3|5868.3|139
1603133100000|2020-10-19 18:45:00|5870.3|5868.3|5866.8|5864.8|5870.3|5868.3|5866.3|5864.3|270
1603133400000|2020-10-19 18:50:00|5866.5|5864.5|5867.5|5865.5|5867.8|5865.8|5864.8|5862.8|306
1603133700000|2020-10-19 18:55:00|5867.3|5865.3|5865.8|5863.8|5871.8|5869.8|5864.5|5862.5|315
1603134000000|2020-10-19 19:00:00|5865|5863|5857.3|5855.3|5865|5863|5855.8|5853.8|468
1603134300000|2020-10-19 19:05:00|5857.5|5855.5|5856.5|5854.5|5858.5|5856.5|5851.3|5849.3|563
1603134600000|2020-10-19 19:10:00|5856.8|5854.8|5864|5862|5865.8|5863.8|5854|5852|384
1603134900000|2020-10-19 19:15:00|5863.8|5861.8|5858|5856|5863.8|5861.8|5857.8|5855.8|234
1603135200000|2020-10-19 19:20:00|5857|5855|5856|5854|5858.8|5856.8|5855.8|5853.8|188
1603135500000|2020-10-19 19:25:00|5856.3|5854.3|5859.8|5857.8|5861|5859|5855|5853|150
1603135800000|2020-10-19 19:30:00|5859.3|5857.3|5857.3|5855.3|5862|5860|5857.3|5855.3|364
1603136100000|2020-10-19 19:35:00|5857.5|5855.5|5861.3|5859.3|5861.5|5859.5|5857.3|5855.3|248
1603136400000|2020-10-19 19:40:00|5861|5859|5857.5|5855.5|5861|5859|5855.5|5853.5|136
1603136700000|2020-10-19 19:45:00|5857.8|5855.8|5859.3|5857.3|5860|5858|5857.8|5855.8|213
1603137000000|2020-10-19 19:50:00|5859|5857|5847.8|5845.8|5859|5857|5847.3|5845.3|618
1603137300000|2020-10-19 19:55:00|5847.5|5845.5|5860.1|5856.1|5860.1|5856.1|5847.3|5845.3|610
1603137600000|2020-10-19 20:00:00|5859.4|5855.4|5858.9|5854.9|5864.8|5860.8|5857.8|5853.8|1
1603137900000|2020-10-19 20:05:00|5859.3|5855.3|5864.6|5860.6|5865.9|5861.9|5858.9|5854.9|0
1603138200000|2020-10-19 20:10:00|5864.9|5860.9|5861.3|5857.3|5865.2|5861.2|5860.1|5856.1|0
1603138500000|2020-10-19 20:15:00|5861|5857|5863.7|5859.7|5864.7|5860.7|5860.4|5856.4|0
1603138800000|2020-10-19 20:20:00|5863.8|5859.8|5862.7|5858.7|5863.8|5859.8|5862.3|5858.3|0
1603139100000|2020-10-19 20:25:00|5862.8|5858.8|5865.1|5861.1|5865.3|5861.3|5862.8|5858.8|0
1603139400000|2020-10-19 20:30:00|5864.9|5860.9|5871.8|5867.8|5873.2|5869.2|5864.9|5860.9|0
1603139700000|2020-10-19 20:35:00|5872.2|5868.2|5872.9|5868.9|5873.3|5869.3|5869.4|5865.4|0
1603140000000|2020-10-19 20:40:00|5873.2|5869.2|5872.9|5868.9|5873.6|5869.6|5871.2|5867.2|0
1603140300000|2020-10-19 20:45:00|5873.3|5869.3|5872.8|5868.8|5874.7|5870.7|5872.2|5868.2|0
1603140600000|2020-10-19 20:50:00|5873.1|5869.1|5871.3|5867.3|5875.2|5871.2|5871|5867|0
1603140900000|2020-10-19 20:55:00|5870.9|5866.9|5870.8|5866.8|5872.4|5868.4|5870.3|5866.3|0
1603141200000|2020-10-19 21:00:00|5870.7|5866.7|5869.5|5865.5|5870.7|5866.7|5868.9|5864.9|0
1603141500000|2020-10-19 21:05:00|5869.4|5865.4|5869.3|5865.3|5869.8|5865.8|5869.3|5865.3|0
1603141800000|2020-10-19 21:10:00|5869.1|5865.1|5866.6|5862.6|5869.5|5865.5|5865.5|5861.5|0
1603142100000|2020-10-19 21:15:00|5866.5|5862.5|5865.8|5861.8|5866.5|5862.5|5865.8|5861.8|0
1603142400000|2020-10-19 21:20:00|5865.9|5861.9|5865.9|5861.9|5866|5862|5865.6|5861.6|0
1603142700000|2020-10-19 21:25:00|5865.7|5861.7|5866.9|5862.9|5867.2|5863.2|5865.7|5861.7|0
1603143000000|2020-10-19 21:30:00|5866.8|5862.8|5866.8|5862.8|5867|5863|5866.5|5862.5|0
1603143300000|2020-10-19 21:35:00|5866.9|5862.9|5867.3|5863.3|5867.6|5863.6|5866.4|5862.4|0
1603143600000|2020-10-19 21:40:00|5867|5863|5867.7|5863.7|5867.8|5863.8|5867|5863|0
1603143900000|2020-10-19 21:45:00|5867.4|5863.4|5867.1|5863.1|5867.4|5863.4|5866.9|5862.9|0
1603144200000|2020-10-19 21:50:00|5867.2|5863.2|5867.5|5863.5|5868|5864|5867.1|5863.1|0
1603144500000|2020-10-19 21:55:00|5867.6|5863.6|5871|5867|5871|5867|5867.6|5863.6|0
1603144800000|2020-10-19 22:00:00|5874.1|5870.1|5874.3|5870.3|5876.4|5872.4|5871.8|5867.8|0
1603145100000|2020-10-19 22:05:00|5874.6|5870.6|5875.3|5871.3|5875.3|5871.3|5871.9|5867.9|0
1603145400000|2020-10-19 22:10:00|5875.4|5871.4|5880.7|5876.7|5881.4|5877.4|5874.7|5870.7|0
1603145700000|2020-10-19 22:15:00|5880.6|5876.6|5878.8|5874.8|5881.3|5877.3|5878.8|5874.8|0
1603146000000|2020-10-19 22:20:00|5879.2|5875.2|5875.8|5871.8|5879.5|5875.5|5875.8|5871.8|0
1603146300000|2020-10-19 22:25:00|5876.1|5872.1|5877.9|5873.9|5878.2|5874.2|5876.1|5872.1|0
1603146600000|2020-10-19 22:30:00|5878.2|5874.2|5877.2|5873.2|5878.3|5874.3|5876.5|5872.5|0
1603146900000|2020-10-19 22:35:00|5876.9|5872.9|5876.7|5872.7|5877.3|5873.3|5876.3|5872.3|0
1603147200000|2020-10-19 22:40:00|5877.1|5873.1|5876.6|5872.6|5877.1|5873.1|5876|5872|0
1603147500000|2020-10-19 22:45:00|5876.8|5872.8|5875|5871|5877|5873|5875|5871|0
1603147800000|2020-10-19 22:50:00|5875.3|5871.3|5875.6|5871.6|5876.3|5872.3|5875.2|5871.2|0
1603148100000|2020-10-19 22:55:00|5875.7|5871.7|5876.3|5872.3|5877.2|5873.2|5875.1|5871.1|0
1603148400000|2020-10-19 23:00:00|5876|5872|5877.4|5873.4|5877.6|5873.6|5875.9|5871.9|0
1603148700000|2020-10-19 23:05:00|5877|5873|5876.3|5872.3|5877.3|5873.3|5875.6|5871.6|0
1603149000000|2020-10-19 23:10:00|5876.2|5872.2|5875.2|5871.2|5876.2|5872.2|5874.8|5870.8|0
1603149300000|2020-10-19 23:15:00|5875|5871|5876.1|5872.1|5876.6|5872.6|5874.8|5870.8|0
1603149600000|2020-10-19 23:20:00|5875.9|5871.9|5876.1|5872.1|5876.2|5872.2|5874.9|5870.9|0
1603149900000|2020-10-19 23:25:00|5876|5872|5876.7|5872.7|5877|5873|5875|5871|0
1603150200000|2020-10-19 23:30:00|5876.8|5872.8|5875.7|5871.7|5877.4|5873.4|5875.3|5871.3|0
1603150500000|2020-10-19 23:35:00|5876|5872|5876.7|5872.7|5877.4|5873.4|5875.3|5871.3|0
1603150800000|2020-10-19 23:40:00|5877.1|5873.1|5878.2|5874.2|5878.4|5874.4|5877.1|5873.1|0
1603151100000|2020-10-19 23:45:00|5877.9|5873.9|5876.5|5872.5|5878.1|5874.1|5876.5|5872.5|0
1603151400000|2020-10-19 23:50:00|5876.9|5872.9|5876.5|5872.5|5878.2|5874.2|5876.5|5872.5|0
1603151700000|2020-10-19 23:55:00|5876.9|5872.9|5875.2|5871.2|5877.9|5873.9|5875.2|5871.2|0
1603152000000|2020-10-20 00:00:00|5875|5871|5883.8|5880.8|5883.8|5880.8|5874.9|5870.9|84
1603152300000|2020-10-20 00:05:00|5883.5|5880.5|5882|5879|5885.3|5882.3|5881|5878|62
1603152600000|2020-10-20 00:10:00|5882.8|5879.8|5883|5880|5883.8|5880.8|5879.5|5876.5|28
1603152900000|2020-10-20 00:15:00|5882.8|5879.8|5889.3|5886.3|5889.8|5886.8|5882.8|5879.8|82
1603153200000|2020-10-20 00:20:00|5889.5|5886.5|5887.8|5884.8|5892|5889|5887.8|5884.8|131
1603153500000|2020-10-20 00:25:00|5887.5|5884.5|5887.5|5884.5|5891.8|5888.8|5887|5884|8
1603153800000|2020-10-20 00:30:00|5887|5884|5887|5884|5890|5887|5886.5|5883.5|25
1603154100000|2020-10-20 00:35:00|5886.8|5883.8|5885.8|5882.8|5887.3|5884.3|5885.5|5882.5|15
1603154400000|2020-10-20 00:40:00|5886|5883|5887.5|5884.5|5888.3|5885.3|5884.3|5881.3|36
1603154700000|2020-10-20 00:45:00|5887.3|5884.3|5884.5|5881.5|5888|5885|5883.5|5880.5|12
1603155000000|2020-10-20 00:50:00|5884.3|5881.3|5882.5|5879.5|5884.3|5881.3|5882.5|5879.5|10
1603155300000|2020-10-20 00:55:00|5882.3|5879.3|5880.8|5877.8|5882.8|5879.8|5880.5|5877.5|10
1603155600000|2020-10-20 01:00:00|5880.5|5877.5|5877|5874|5880.5|5877.5|5876.3|5873.3|25
1603155900000|2020-10-20 01:05:00|5876.8|5873.8|5876.3|5873.3|5877.3|5874.3|5874|5871|30
1603156200000|2020-10-20 01:10:00|5876|5873|5875.5|5872.5|5876.3|5873.3|5873.3|5870.3|14
1603156500000|2020-10-20 01:15:00|5875.3|5872.3|5879.3|5876.3|5882.8|5879.8|5872.8|5869.8|24
1603156800000|2020-10-20 01:20:00|5879|5876|5878.8|5875.8|5880|5877|5878|5875|8
1603157100000|2020-10-20 01:25:00|5879|5876|5869.5|5866.5|5879|5876|5867.3|5864.3|29
1603157400000|2020-10-20 01:30:00|5869.3|5866.3|5864.5|5861.5|5870.3|5867.3|5860.8|5857.8|33
1603157700000|2020-10-20 01:35:00|5864.8|5861.8|5861.5|5858.5|5866.5|5863.5|5861.5|5858.5|25
1603158000000|2020-10-20 01:40:00|5862.5|5859.5|5865.5|5862.5|5865.8|5862.8|5862|5859|12
1603158300000|2020-10-20 01:45:00|5865.8|5862.8|5866|5863|5870.3|5867.3|5865.5|5862.5|16
1603158600000|2020-10-20 01:50:00|5866.3|5863.3|5867|5864|5867|5864|5864.3|5861.3|10
1603158900000|2020-10-20 01:55:00|5865.5|5862.5|5864.5|5861.5|5865.5|5862.5|5861.3|5858.3|25
1603159200000|2020-10-20 02:00:00|5864.3|5861.3|5864.3|5861.3|5864.8|5861.8|5862|5859|16
1603159500000|2020-10-20 02:05:00|5863.8|5860.8|5872.3|5869.3|5872.3|5869.3|5862.5|5859.5|17
1603159800000|2020-10-20 02:10:00|5872|5869|5871|5868|5872|5869|5870.8|5867.8|3
1603160100000|2020-10-20 02:15:00|5870.8|5867.8|5870|5867|5871|5868|5869.5|5866.5|6
1603160400000|2020-10-20 02:20:00|5870.3|5867.3|5868.5|5865.5|5870.3|5867.3|5868|5865|4
1603160700000|2020-10-20 02:25:00|5868.3|5865.3|5867|5864|5868.3|5865.3|5865.8|5862.8|4
1603161000000|2020-10-20 02:30:00|5866.8|5863.8|5864.3|5861.3|5867|5864|5860|5857|16
1603161300000|2020-10-20 02:35:00|5864.5|5861.5|5866.8|5863.8|5866.8|5863.8|5864.5|5861.5|2
1603161600000|2020-10-20 02:40:00|5867|5864|5867.8|5864.8|5868|5865|5865.5|5862.5|9
1603161900000|2020-10-20 02:45:00|5868|5865|5865|5862|5869.3|5866.3|5864.5|5861.5|21
1603162200000|2020-10-20 02:50:00|5865.3|5862.3|5863.3|5860.3|5867.3|5864.3|5861|5858|27
1603162500000|2020-10-20 02:55:00|5863.5|5860.5|5866.3|5863.3|5867.8|5864.8|5863.5|5860.5|21
1603162800000|2020-10-20 03:00:00|5866|5863|5872|5869|5872.8|5869.8|5864.8|5861.8|49
1603163100000|2020-10-20 03:05:00|5871.8|5868.8|5871|5868|5871.8|5868.8|5870|5867|7
1603163400000|2020-10-20 03:10:00|5871.8|5868.8|5871.5|5868.5|5872.8|5869.8|5871.5|5868.5|4
1603163700000|2020-10-20 03:15:00|5871.3|5868.3|5869|5866|5871.3|5868.3|5869|5866|4
1603164000000|2020-10-20 03:20:00|5869.3|5866.3|5867|5864|5870|5867|5867|5864|14
1603164300000|2020-10-20 03:25:00|5866.8|5863.8|5865.5|5862.5|5866.8|5863.8|5862.8|5859.8|13
1603164600000|2020-10-20 03:30:00|5865.8|5862.8|5869.3|5866.3|5870|5867|5865.5|5862.5|8
1603164900000|2020-10-20 03:35:00|5869.5|5866.5|5872|5869|5874.5|5871.5|5869.5|5866.5|14
1603165200000|2020-10-20 03:40:00|5871.8|5868.8|5872|5869|5872.8|5869.8|5871.5|5868.5|5
1603165500000|2020-10-20 03:45:00|5871.8|5868.8|5872.8|5869.8|5872.8|5869.8|5871.8|5868.8|0
1603165800000|2020-10-20 03:50:00|5872.5|5869.5|5870.8|5867.8|5872.8|5869.8|5869|5866|13
1603166100000|2020-10-20 03:55:00|5870.5|5867.5|5870.8|5867.8|5870.8|5867.8|5870|5867|1
1603166400000|2020-10-20 04:00:00|5870.5|5867.5|5868.5|5865.5|5870.5|5867.5|5868.5|5865.5|1
1603166700000|2020-10-20 04:05:00|5868.8|5865.8|5868.8|5865.8|5869|5866|5866.8|5863.8|15
1603167000000|2020-10-20 04:10:00|5869|5866|5869|5866|5869|5866|5867.3|5864.3|7
1603167300000|2020-10-20 04:15:00|5869.3|5866.3|5869|5866|5869.3|5866.3|5869|5866|2
1603167600000|2020-10-20 04:20:00|5869.3|5866.3|5869.5|5866.5|5869.5|5866.5|5868.3|5865.3|11
1603167900000|2020-10-20 04:25:00|5869|5866|5869.3|5866.3|5869.5|5866.5|5869|5866|2
1603168200000|2020-10-20 04:30:00|5869|5866|5865|5862|5869|5866|5862.8|5859.8|16
1603168500000|2020-10-20 04:35:00|5865.3|5862.3|5865|5862|5865.8|5862.8|5864|5861|17
1603168800000|2020-10-20 04:40:00|5865.3|5862.3|5866|5863|5866.5|5863.5|5864.5|5861.5|33
1603169100000|2020-10-20 04:45:00|5865.8|5862.8|5864.8|5861.8|5865.8|5862.8|5864|5861|9
1603169400000|2020-10-20 04:50:00|5864.5|5861.5|5864.5|5861.5|5865.8|5862.8|5864.3|5861.3|9
1603169700000|2020-10-20 04:55:00|5864.8|5861.8|5863.8|5860.8|5864.8|5861.8|5859.3|5856.3|23
1603170000000|2020-10-20 05:00:00|5863.5|5860.5|5864|5861|5864.5|5861.5|5860.5|5857.5|30
1603170300000|2020-10-20 05:05:00|5864.3|5861.3|5865.3|5862.3|5866|5863|5864.3|5861.3|19
1603170600000|2020-10-20 05:10:00|5864.5|5861.5|5864.8|5861.8|5865.5|5862.5|5862.8|5859.8|13
1603170900000|2020-10-20 05:15:00|5864.5|5861.5|5861.8|5858.8|5864.8|5861.8|5861.8|5858.8|11
1603171200000|2020-10-20 05:20:00|5862|5859|5861.3|5858.3|5862.5|5859.5|5860.5|5857.5|13
1603171500000|2020-10-20 05:25:00|5861|5858|5859.8|5856.8|5861.3|5858.3|5857|5854|8
1603171800000|2020-10-20 05:30:00|5859.5|5856.5|5859.8|5856.8|5860.8|5857.8|5857|5854|26
1603172100000|2020-10-20 05:35:00|5860|5857|5859.8|5856.8|5860|5857|5859.8|5856.8|0
1603172400000|2020-10-20 05:40:00|5860.5|5857.5|5866|5863|5866.3|5863.3|5860.5|5857.5|49
1603172700000|2020-10-20 05:45:00|5865.8|5862.8|5868|5865|5868.5|5865.5|5863.8|5860.8|29
1603173000000|2020-10-20 05:50:00|5868.3|5865.3|5869|5866|5869.3|5866.3|5867.8|5864.8|14
1603173300000|2020-10-20 05:55:00|5868.5|5865.5|5866.3|5863.3|5869|5866|5865.5|5862.5|27
1603173600000|2020-10-20 06:00:00|5865.5|5862.5|5862.8|5860.8|5868.8|5866.8|5862.5|5860.5|191
1603173900000|2020-10-20 06:05:00|5862.5|5860.5|5863|5861|5864|5862|5859.5|5857.5|87
1603174200000|2020-10-20 06:10:00|5863.3|5861.3|5864.5|5862.5|5866.5|5864.5|5863.3|5861.3|124
1603174500000|2020-10-20 06:15:00|5864.3|5862.3|5870.3|5868.3|5872.8|5870.8|5863.8|5861.8|193
1603174800000|2020-10-20 06:20:00|5870.5|5868.5|5872|5870|5872|5870|5867.5|5865.5|141
1603175100000|2020-10-20 06:25:00|5871.8|5869.8|5872.5|5870.5|5874|5872|5870.8|5868.8|132
1603175400000|2020-10-20 06:30:00|5872.8|5870.8|5872|5870|5874.8|5872.8|5871.5|5869.5|103
1603175700000|2020-10-20 06:35:00|5872.3|5870.3|5869|5867|5872.3|5870.3|5868|5866|97
1603176000000|2020-10-20 06:40:00|5869.3|5867.3|5874|5872|5875.8|5873.8|5868.5|5866.5|90
1603176300000|2020-10-20 06:45:00|5874.3|5872.3|5870|5868|5874.3|5872.3|5865.8|5863.8|150
1603176600000|2020-10-20 06:50:00|5870.3|5868.3|5871.3|5869.3|5871.8|5869.8|5868|5866|73
1603176900000|2020-10-20 06:55:00|5871|5869|5875|5873|5876.3|5874.3|5870.3|5868.3|168
1603177200000|2020-10-20 07:00:00|5874.5|5873.5|5869.8|5868.8|5886|5885|5869.5|5868.5|1912
1603177500000|2020-10-20 07:05:00|5868.3|5867.3|5879.3|5878.3|5886|5885|5863.8|5862.8|867
1603177800000|2020-10-20 07:10:00|5879.5|5878.5|5870.8|5869.8|5879.5|5878.5|5869.5|5868.5|449
1603178100000|2020-10-20 07:15:00|5870.5|5869.5|5871.5|5870.5|5876|5875|5862.8|5861.8|558
1603178400000|2020-10-20 07:20:00|5872|5871|5867.8|5866.8|5873.3|5872.3|5865|5864|506
1603178700000|2020-10-20 07:25:00|5868|5867|5868.3|5867.3|5873.3|5872.3|5865.3|5864.3|387
1603179000000|2020-10-20 07:30:00|5868.5|5867.5|5865.5|5864.5|5871|5870|5860.8|5859.8|725
1603179300000|2020-10-20 07:35:00|5865.8|5864.8|5869.5|5868.5|5871.5|5870.5|5862.5|5861.5|478
1603179600000|2020-10-20 07:40:00|5870|5869|5884.8|5883.8|5886|5885|5869.5|5868.5|537
1603179900000|2020-10-20 07:45:00|5885|5884|5890|5889|5891.5|5890.5|5883.3|5882.3|557
1603180200000|2020-10-20 07:50:00|5889.8|5888.8|5889|5888|5893.8|5892.8|5888.3|5887.3|639
1603180500000|2020-10-20 07:55:00|5888.8|5887.8|5889.3|5888.3|5890.5|5889.5|5885.8|5884.8|532
1603180800000|2020-10-20 08:00:00|5889.8|5888.8|5898.8|5897.8|5900.3|5899.3|5888|5887|611
1603181100000|2020-10-20 08:05:00|5898.5|5897.5|5894.8|5893.8|5898.5|5897.5|5894|5893|448
1603181400000|2020-10-20 08:10:00|5895|5894|5897.3|5896.3|5902.3|5901.3|5894.8|5893.8|718
1603181700000|2020-10-20 08:15:00|5896.5|5895.5|5901.5|5900.5|5902.3|5901.3|5896.5|5895.5|572
1603182000000|2020-10-20 08:20:00|5901.8|5900.8|5910.8|5909.8|5913.3|5912.3|5901.3|5900.3|806
1603182300000|2020-10-20 08:25:00|5911|5910|5911.8|5910.8|5913.5|5912.5|5906.3|5905.3|525
1603182600000|2020-10-20 08:30:00|5911.3|5910.3|5911.8|5910.8|5913.3|5912.3|5908|5907|522
1603182900000|2020-10-20 08:35:00|5911.5|5910.5|5907.3|5906.3|5913.8|5912.8|5907|5906|456
1603183200000|2020-10-20 08:40:00|5906.8|5905.8|5903.8|5902.8|5908.3|5907.3|5902.8|5901.8|333
1603183500000|2020-10-20 08:45:00|5903.5|5902.5|5901.8|5900.8|5904.3|5903.3|5900.3|5899.3|231
1603183800000|2020-10-20 08:50:00|5902|5901|5897.5|5896.5|5902.3|5901.3|5897.5|5896.5|280
1603184100000|2020-10-20 08:55:00|5897.8|5896.8|5899|5898|5900.3|5899.3|5896.3|5895.3|148
1603184400000|2020-10-20 09:00:00|5899.3|5898.3|5900.3|5899.3|5901.8|5900.8|5896.8|5895.8|286
1603184700000|2020-10-20 09:05:00|5900|5899|5903.5|5902.5|5904.8|5903.8|5899.8|5898.8|310
1603185000000|2020-10-20 09:10:00|5903.8|5902.8|5897|5896|5904.3|5903.3|5896.8|5895.8|254
1603185300000|2020-10-20 09:15:00|5897.3|5896.3|5896.3|5895.3|5902.3|5901.3|5896.3|5895.3|434
1603185600000|2020-10-20 09:20:00|5896.5|5895.5|5896.8|5895.8|5899|5898|5894.3|5893.3|203
1603185900000|2020-10-20 09:25:00|5897|5896|5895|5894|5897.8|5896.8|5893|5892|147
1603186200000|2020-10-20 09:30:00|5895.3|5894.3|5896.5|5895.5|5898.3|5897.3|5894|5893|394
1603186500000|2020-10-20 09:35:00|5896.8|5895.8|5892|5891|5897|5896|5891.3|5890.3|253
1603186800000|2020-10-20 09:40:00|5891.8|5890.8|5891.5|5890.5|5894|5893|5890.5|5889.5|313
1603187100000|2020-10-20 09:45:00|5891.3|5890.3|5893.5|5892.5|5896.8|5895.8|5890.5|5889.5|199
1603187400000|2020-10-20 09:50:00|5893.8|5892.8|5895.8|5894.8|5896|5895|5893.8|5892.8|275
1603187700000|2020-10-20 09:55:00|5895.5|5894.5|5895.8|5894.8|5896.5|5895.5|5893.8|5892.8|191
1603188000000|2020-10-20 10:00:00|5896.3|5895.3|5888.3|5887.3|5897.5|5896.5|5888.3|5887.3|578
1603188300000|2020-10-20 10:05:00|5888.5|5887.5|5891.5|5890.5|5891.8|5890.8|5885.5|5884.5|166
1603188600000|2020-10-20 10:10:00|5891.3|5890.3|5888.8|5887.8|5892|5891|5887.8|5886.8|190
1603188900000|2020-10-20 10:15:00|5889|5888|5887.5|5886.5|5890.8|5889.8|5886.8|5885.8|201
1603189200000|2020-10-20 10:20:00|5887.8|5886.8|5897.3|5896.3|5897.3|5896.3|5886.8|5885.8|202
1603189500000|2020-10-20 10:25:00|5897|5896|5902.8|5901.8|5902.8|5901.8|5893.8|5892.8|402
1603189800000|2020-10-20 10:30:00|5903.3|5902.3|5901|5900|5904.8|5903.8|5899|5898|202
1603190100000|2020-10-20 10:35:00|5901.3|5900.3|5902|5901|5903|5902|5899.3|5898.3|119
1603190400000|2020-10-20 10:40:00|5901.8|5900.8|5901.8|5900.8|5904|5903|5901.3|5900.3|124
1603190700000|2020-10-20 10:45:00|5902|5901|5906.3|5905.3|5907.5|5906.5|5902|5901|255
1603191000000|2020-10-20 10:50:00|5906.5|5905.5|5906.3|5905.3|5907.5|5906.5|5904.5|5903.5|537
1603191300000|2020-10-20 10:55:00|5906.5|5905.5|5907|5906|5907.3|5906.3|5904.8|5903.8|523
1603191600000|2020-10-20 11:00:00|5907.3|5906.3|5904.3|5903.3|5907.5|5906.5|5904|5903|541
1603191900000|2020-10-20 11:05:00|5903.8|5902.8|5904.8|5903.8|5906.3|5905.3|5903|5902|460
1603192200000|2020-10-20 11:10:00|5905|5904|5903.3|5902.3|5906.3|5905.3|5903.3|5902.3|319
1603192500000|2020-10-20 11:15:00|5903.5|5902.5|5901.3|5900.3|5904.8|5903.8|5900.5|5899.5|319
1603192800000|2020-10-20 11:20:00|5901.5|5900.5|5900.3|5899.3|5903.8|5902.8|5898.8|5897.8|218
1603193100000|2020-10-20 11:25:00|5900|5899|5897.3|5896.3|5901.3|5900.3|5897|5896|251
1603193400000|2020-10-20 11:30:00|5897|5896|5896.8|5895.8|5899|5898|5896.3|5895.3|243
1603193700000|2020-10-20 11:35:00|5896.5|5895.5|5894.5|5893.5|5897.8|5896.8|5893.8|5892.8|181
1603194000000|2020-10-20 11:40:00|5894.3|5893.3|5895.8|5894.8|5897.8|5896.8|5893.8|5892.8|207
1603194300000|2020-10-20 11:45:00|5896|5895|5892.8|5891.8|5896.3|5895.3|5891.8|5890.8|264
1603194600000|2020-10-20 11:50:00|5893.3|5892.3|5897.8|5896.8|5897.8|5896.8|5892.8|5891.8|239
1603194900000|2020-10-20 11:55:00|5898|5897|5898.3|5897.3|5901.3|5900.3|5897.5|5896.5|234
1603195200000|2020-10-20 12:00:00|5898.5|5897.5|5897.8|5896.8|5899.3|5898.3|5895.3|5894.3|293
1603195500000|2020-10-20 12:05:00|5897.5|5896.5|5898.8|5897.8|5901.3|5900.3|5897.5|5896.5|212
1603195800000|2020-10-20 12:10:00|5898.5|5897.5|5895.3|5894.3|5898.8|5897.8|5894|5893|748
1603196100000|2020-10-20 12:15:00|5895.8|5894.8|5888|5887|5896.3|5895.3|5888|5887|514
1603196400000|2020-10-20 12:20:00|5888.3|5887.3|5881.3|5880.3|5888.5|5887.5|5880|5879|433
1603196700000|2020-10-20 12:25:00|5881.5|5880.5|5889.8|5888.8|5890.8|5889.8|5878.8|5877.8|478
1603197000000|2020-10-20 12:30:00|5890.8|5889.8|5891.3|5890.3|5893.8|5892.8|5889.8|5888.8|493
1603197300000|2020-10-20 12:35:00|5891|5890|5897.3|5896.3|5899|5898|5889.8|5888.8|532
1603197600000|2020-10-20 12:40:00|5897|5896|5898.8|5897.8|5899.8|5898.8|5896.8|5895.8|371
1603197900000|2020-10-20 12:45:00|5898.5|5897.5|5902.3|5901.3|5903.3|5902.3|5897|5896|521
1603198200000|2020-10-20 12:50:00|5902.5|5901.5|5908.8|5907.8|5909|5908|5902.3|5901.3|566
1603198500000|2020-10-20 12:55:00|5908.5|5907.5|5909.3|5908.3|5911.3|5910.3|5906.3|5905.3|1363
1603198800000|2020-10-20 13:00:00|5909|5908|5909.5|5908.5|5910.8|5909.8|5905.3|5904.3|449
1603199100000|2020-10-20 13:05:00|5909.3|5908.3|5912.3|5911.3|5914.3|5913.3|5907.8|5906.8|398
1603199400000|2020-10-20 13:10:00|5912|5911|5908.8|5907.8|5913.8|5912.8|5908|5907|262
1603199700000|2020-10-20 13:15:00|5909|5908|5909|5908|5911|5910|5905.8|5904.8|301
1603200000000|2020-10-20 13:20:00|5908.8|5907.8|5908|5907|5910.5|5909.5|5907.3|5906.3|185
1603200300000|2020-10-20 13:25:00|5907.8|5906.8|5907.8|5906.8|5910.3|5909.3|5906.8|5905.8|292
1603200600000|2020-10-20 13:30:00|5907.5|5906.5|5906|5905|5910.3|5909.3|5903.3|5902.3|902
1603200900000|2020-10-20 13:35:00|5906.3|5905.3|5906.8|5905.8|5910.3|5909.3|5901.8|5900.8|650
1603201200000|2020-10-20 13:40:00|5907|5906|5913.8|5912.8|5914.8|5913.8|5906.3|5905.3|629
1603201500000|2020-10-20 13:45:00|5913.5|5912.5|5908.8|5907.8|5915.8|5914.8|5908.3|5907.3|548
1603201800000|2020-10-20 13:50:00|5909|5908|5910.3|5909.3|5912.5|5911.5|5907.5|5906.5|908
1603202100000|2020-10-20 13:55:00|5910|5909|5911.8|5910.8|5912.8|5911.8|5907.3|5906.3|633
1603202400000|2020-10-20 14:00:00|5911.3|5910.3|5908.5|5907.5|5913|5912|5906.3|5905.3|719
1603202700000|2020-10-20 14:05:00|5908.8|5907.8|5910.5|5909.5|5911.3|5910.3|5907.8|5906.8|401
1603203000000|2020-10-20 14:10:00|5910.1|5909.1|5907.1|5906.1|5913.4|5912.4|5906.9|5905.9|492
1603203300000|2020-10-20 14:15:00|5907.4|5906.4|5902.9|5901.9|5912.9|5911.9|5902.4|5901.4|755
1603203600000|2020-10-20 14:20:00|5902.6|5901.6|5902.4|5901.4|5903.9|5902.9|5899.1|5898.1|782
1603203900000|2020-10-20 14:25:00|5902.6|5901.6|5903.9|5902.9|5905.4|5904.4|5901.4|5900.4|938
1603204200000|2020-10-20 14:30:00|5904.4|5903.4|5903.1|5902.1|5907.9|5906.9|5901.4|5900.4|543
1603204500000|2020-10-20 14:35:00|5903.4|5902.4|5906.4|5905.4|5908.1|5907.1|5901.4|5900.4|423
1603204800000|2020-10-20 14:40:00|5906.6|5905.6|5910.9|5909.9|5912.9|5911.9|5906.6|5905.6|543
1603205100000|2020-10-20 14:45:00|5911.1|5910.1|5910.6|5909.6|5913.4|5912.4|5906.4|5905.4|707
1603205400000|2020-10-20 14:50:00|5910.4|5909.4|5916.4|5915.4|5916.9|5915.9|5909.9|5908.9|700
1603205700000|2020-10-20 14:55:00|5915.9|5914.9|5911.4|5910.4|5916.4|5915.4|5911.4|5910.4|725
1603206000000|2020-10-20 15:00:00|5910.9|5909.9|5904.4|5903.4|5913.9|5912.9|5901.4|5900.4|1086
1603206300000|2020-10-20 15:05:00|5904.1|5903.1|5901.4|5900.4|5904.1|5903.1|5899.9|5898.9|435
1603206600000|2020-10-20 15:10:00|5901.1|5900.1|5896.4|5895.4|5903.6|5902.6|5895.4|5894.4|664
1603206900000|2020-10-20 15:15:00|5896.1|5895.1|5897.9|5896.9|5901.9|5900.9|5895.9|5894.9|555
1603207200000|2020-10-20 15:20:00|5898.4|5897.4|5896.9|5895.9|5899.9|5898.9|5895.9|5894.9|830
1603207500000|2020-10-20 15:25:00|5896.6|5895.6|5901.4|5899.4|5901.9|5900.9|5895.9|5894.9|2166
1603207800000|2020-10-20 15:30:00|5902.4|5900.4|5889.9|5887.9|5902.4|5900.4|5888.9|5886.9|4075
1603208100000|2020-10-20 15:35:00|5889.4|5887.4|5892.9|5890.9|5893.1|5891.1|5886.9|5884.9|1271
1603208400000|2020-10-20 15:40:00|5892.6|5890.6|5892.4|5890.4|5894.4|5892.4|5891.1|5889.1|506
1603208700000|2020-10-20 15:45:00|5892.6|5890.6|5894.1|5892.1|5894.6|5892.6|5889.4|5887.4|603
1603209000000|2020-10-20 15:50:00|5894.4|5892.4|5895.6|5893.6|5895.9|5893.9|5893.6|5891.6|210
1603209300000|2020-10-20 15:55:00|5895.4|5893.4|5897.9|5895.9|5898.6|5896.6|5895.4|5893.4|134
1603209600000|2020-10-20 16:00:00|5898.1|5896.1|5898.9|5896.9|5900.6|5898.6|5897.9|5895.9|150
1603209900000|2020-10-20 16:05:00|5898.6|5896.6|5894.4|5892.4|5899.9|5897.9|5894.4|5892.4|225
1603210200000|2020-10-20 16:10:00|5894.6|5892.6|5897.4|5895.4|5897.9|5895.9|5894.6|5892.6|142
1603210500000|2020-10-20 16:15:00|5897.6|5895.6|5896.9|5894.9|5899.6|5897.6|5896.9|5894.9|110
1603210800000|2020-10-20 16:20:00|5897.1|5895.1|5896.9|5894.9|5897.9|5895.9|5894.9|5892.9|125
1603211100000|2020-10-20 16:25:00|5897.1|5895.1|5894.1|5892.1|5897.4|5895.4|5894.1|5892.1|112
1603211400000|2020-10-20 16:30:00|5894.4|5892.4|5908.1|5906.1|5908.4|5906.4|5893.1|5891.1|492
1603211700000|2020-10-20 16:35:00|5908.4|5906.4|5905.6|5903.6|5911.4|5909.4|5903.4|5901.4|250
1603212000000|2020-10-20 16:40:00|5905.9|5903.9|5907.1|5905.1|5908.9|5906.9|5905.9|5903.9|180
1603212300000|2020-10-20 16:45:00|5907.4|5905.4|5903.9|5901.9|5908.4|5906.4|5903.6|5901.6|278
1603212600000|2020-10-20 16:50:00|5904.1|5902.1|5902.4|5900.4|5905.6|5903.6|5901.1|5899.1|93
1603212900000|2020-10-20 16:55:00|5902.1|5900.1|5903.1|5901.1|5903.1|5901.1|5899.6|5897.6|101
1603213200000|2020-10-20 17:00:00|5903.4|5901.4|5904.6|5902.6|5905.4|5903.4|5902.9|5900.9|113
1603213500000|2020-10-20 17:05:00|5904.4|5902.4|5905.4|5903.4|5908.9|5906.9|5903.9|5901.9|120
1603213800000|2020-10-20 17:10:00|5905.6|5903.6|5909.4|5907.4|5910.6|5908.6|5904.1|5902.1|158
1603214100000|2020-10-20 17:15:00|5909.6|5907.6|5908.4|5906.4|5911.1|5909.1|5907.4|5905.4|102
1603214400000|2020-10-20 17:20:00|5908.1|5906.1|5913.6|5911.6|5914.4|5912.4|5907.9|5905.9|127
1603214700000|2020-10-20 17:25:00|5913.4|5911.4|5915.1|5913.1|5916.4|5914.4|5912.9|5910.9|110
1603215000000|2020-10-20 17:30:00|5915.4|5913.4|5914.9|5912.9|5916.9|5914.9|5914.4|5912.4|134
1603215300000|2020-10-20 17:35:00|5914.6|5912.6|5916.6|5914.6|5917.4|5915.4|5914.6|5912.6|118
1603215600000|2020-10-20 17:40:00|5916.4|5914.4|5915.4|5913.4|5918.6|5916.6|5914.9|5912.9|142
1603215900000|2020-10-20 17:45:00|5915.6|5913.6|5914.4|5912.4|5916.6|5914.6|5914.1|5912.1|146
1603216200000|2020-10-20 17:50:00|5914.1|5912.1|5911.9|5909.9|5914.9|5912.9|5911.9|5909.9|92
1603216500000|2020-10-20 17:55:00|5912.1|5910.1|5908.4|5906.4|5912.6|5910.6|5905.4|5903.4|193
1603216800000|2020-10-20 18:00:00|5908.6|5906.6|5908.6|5906.6|5910.9|5908.9|5908.6|5906.6|57
1603217100000|2020-10-20 18:05:00|5908.9|5906.9|5907.1|5905.1|5909.6|5907.6|5903.6|5901.6|119
1603217400000|2020-10-20 18:10:00|5907.4|5905.4|5909.9|5907.9|5909.9|5907.9|5906.1|5904.1|83
1603217700000|2020-10-20 18:15:00|5909.6|5907.6|5912.6|5910.6|5913.4|5911.4|5909.6|5907.6|109
1603218000000|2020-10-20 18:20:00|5912.9|5910.9|5908.6|5906.6|5912.9|5910.9|5907.6|5905.6|102
1603218300000|2020-10-20 18:25:00|5908.4|5906.4|5907.1|5905.1|5911.1|5909.1|5906.9|5904.9|56
1603218600000|2020-10-20 18:30:00|5907.4|5905.4|5909.1|5907.1|5909.6|5907.6|5907.4|5905.4|63
1603218900000|2020-10-20 18:35:00|5908.9|5906.9|5906.4|5904.4|5909.1|5907.1|5905.1|5903.1|87
1603219200000|2020-10-20 18:40:00|5906.6|5904.6|5906.6|5904.6|5909.1|5907.1|5904.9|5902.9|84
1603219500000|2020-10-20 18:45:00|5906.9|5904.9|5904.6|5902.6|5906.9|5904.9|5902.9|5900.9|114
1603219800000|2020-10-20 18:50:00|5904.4|5902.4|5902.6|5900.6|5904.6|5902.6|5902.1|5900.1|44
1603220100000|2020-10-20 18:55:00|5902.4|5900.4|5903.9|5901.9|5904.1|5902.1|5902.4|5900.4|66
1603220400000|2020-10-20 19:00:00|5904.1|5902.1|5906.4|5904.4|5906.4|5904.4|5903.6|5901.6|160
1603220700000|2020-10-20 19:05:00|5906.1|5904.1|5893.6|5891.6|5906.1|5904.1|5893.4|5891.4|284
1603221000000|2020-10-20 19:10:00|5894.1|5892.1|5891.6|5889.6|5894.6|5892.6|5886.1|5884.1|328
1603221300000|2020-10-20 19:15:00|5891.4|5889.4|5890.6|5888.6|5892.4|5890.4|5883.6|5881.6|227
1603221600000|2020-10-20 19:20:00|5890.4|5888.4|5895.4|5893.4|5896.1|5894.1|5888.9|5886.9|121
1603221900000|2020-10-20 19:25:00|5895.1|5893.1|5901.1|5899.1|5902.1|5900.1|5894.1|5892.1|105
1603222200000|2020-10-20 19:30:00|5900.9|5898.9|5895.6|5893.6|5901.1|5899.1|5894.6|5892.6|186
1603222500000|2020-10-20 19:35:00|5895.4|5893.4|5892.6|5890.6|5897.1|5895.1|5888.6|5886.6|183
1603222800000|2020-10-20 19:40:00|5893.1|5891.1|5900.1|5898.1|5901.6|5899.6|5893.1|5891.1|265
1603223100000|2020-10-20 19:45:00|5899.6|5897.6|5895.4|5893.4|5900.6|5898.6|5895.1|5893.1|188
1603223400000|2020-10-20 19:50:00|5895.1|5893.1|5894.9|5892.9|5898.6|5896.6|5890.9|5888.9|208
1603223700000|2020-10-20 19:55:00|5894.6|5892.6|5886.6|5882.6|5895.6|5893.6|5885.4|5882.3|685
1603224000000|2020-10-20 20:00:00|5886|5882|5888.7|5884.7|5890.3|5886.3|5881.1|5877.1|0
1603224300000|2020-10-20 20:05:00|5888.3|5884.3|5890.2|5886.2|5892.6|5888.6|5885.6|5881.6|0
1603224600000|2020-10-20 20:10:00|5890.5|5886.5|5888.5|5884.5|5897|5893|5888|5884|0
1603224900000|2020-10-20 20:15:00|5888.2|5884.2|5887.8|5883.8|5888.7|5884.7|5887.8|5883.8|0
1603225200000|2020-10-20 20:20:00|5887.9|5883.9|5888.9|5884.9|5889|5885|5887|5883|0
1603225500000|2020-10-20 20:25:00|5889|5885|5888.9|5884.9|5889.3|5885.3|5888.7|5884.7|0
1603225800000|2020-10-20 20:30:00|5889.6|5885.6|5888.8|5884.8|5895.4|5891.4|5883.6|5879.6|0
1603226100000|2020-10-20 20:35:00|5889.2|5885.2|5877.6|5873.6|5889.2|5885.2|5876.1|5872.1|0
1603226400000|2020-10-20 20:40:00|5877.9|5873.9|5884.8|5880.8|5884.9|5880.9|5876.3|5872.3|0
1603226700000|2020-10-20 20:45:00|5885.2|5881.2|5889.4|5885.4|5893.3|5889.3|5884.5|5880.5|0
1603227000000|2020-10-20 20:50:00|5889.1|5885.1|5888.9|5884.9|5893.1|5889.1|5888.9|5884.9|0
1603227300000|2020-10-20 20:55:00|5888.6|5884.6|5884.2|5880.2|5889.2|5885.2|5882.5|5878.5|0
1603227600000|2020-10-20 21:00:00|5884.3|5880.3|5884.4|5880.4|5885.6|5881.6|5884|5880|0
1603227900000|2020-10-20 21:05:00|5884.5|5880.5|5886.9|5882.9|5887.6|5883.6|5884.5|5880.5|0
1603228200000|2020-10-20 21:10:00|5887.1|5883.1|5887.1|5883.1|5887.6|5883.6|5887|5883|0
1603228500000|2020-10-20 21:15:00|5887|5883|5887.2|5883.2|5887.5|5883.5|5886.2|5882.2|0
1603228800000|2020-10-20 21:20:00|5887.4|5883.4|5888.1|5884.1|5888.9|5884.9|5887.3|5883.3|0
1603229100000|2020-10-20 21:25:00|5888.2|5884.2|5888.8|5884.8|5888.8|5884.8|5888.2|5884.2|0
1603229400000|2020-10-20 21:30:00|5888.9|5884.9|5889.7|5885.7|5890.2|5886.2|5888.8|5884.8|0
1603229700000|2020-10-20 21:35:00|5889.8|5885.8|5889.7|5885.7|5890|5886|5889.3|5885.3|0
1603230000000|2020-10-20 21:40:00|5889.6|5885.6|5890.3|5886.3|5890.5|5886.5|5889.6|5885.6|0
1603230300000|2020-10-20 21:45:00|5890.2|5886.2|5890.2|5886.2|5890.4|5886.4|5890.2|5886.2|0
1603230600000|2020-10-20 21:50:00|5890.4|5886.4|5891.8|5887.8|5891.8|5887.8|5890.2|5886.2|0
1603230900000|2020-10-20 21:55:00|5891.5|5887.5|5891.9|5887.9|5893|5889|5891.5|5887.5|0
1603231200000|2020-10-20 22:00:00|5898.7|5894.7|5901.3|5897.3|5904.5|5900.5|5894.8|5890.8|0
1603231500000|2020-10-20 22:05:00|5901.6|5897.6|5900.2|5896.2|5902|5898|5899.3|5895.3|0
1603231800000|2020-10-20 22:10:00|5900.5|5896.5|5901.2|5897.2|5901.9|5897.9|5900.5|5896.5|0
1603232100000|2020-10-20 22:15:00|5901.6|5897.6|5897.5|5893.5|5902.9|5898.9|5896.2|5892.2|0
1603232400000|2020-10-20 22:20:00|5897.8|5893.8|5894.9|5890.9|5898.3|5894.3|5893.9|5889.9|0
1603232700000|2020-10-20 22:25:00|5894.7|5890.7|5890.9|5886.9|5895.3|5891.3|5889.8|5885.8|0
1603233000000|2020-10-20 22:30:00|5891.2|5887.2|5892.9|5888.9|5893.3|5889.3|5890.5|5886.5|0
1603233300000|2020-10-20 22:35:00|5892.5|5888.5|5895.7|5891.7|5896|5892|5892.5|5888.5|0
1603233600000|2020-10-20 22:40:00|5895.5|5891.5|5895.7|5891.7|5896|5892|5894|5890|0
1603233900000|2020-10-20 22:45:00|5895.5|5891.5|5896.3|5892.3|5896.3|5892.3|5895.3|5891.3|0
1603234200000|2020-10-20 22:50:00|5896.4|5892.4|5890.4|5886.4|5896.4|5892.4|5888|5884|0
1603234500000|2020-10-20 22:55:00|5890.5|5886.5|5902|5898|5904.2|5900.2|5890.4|5886.4|0
1603234800000|2020-10-20 23:00:00|5902.4|5898.4|5906|5902|5908.2|5904.2|5899.6|5895.6|0
1603235100000|2020-10-20 23:05:00|5905.9|5901.9|5907.4|5903.4|5909.3|5905.3|5904.6|5900.6|0
1603235400000|2020-10-20 23:10:00|5907.6|5903.6|5904.3|5900.3|5907.6|5903.6|5903.6|5899.6|0
1603235700000|2020-10-20 23:15:00|5904.4|5900.4|5905.5|5901.5|5908.1|5904.1|5902.9|5898.9|0
1603236000000|2020-10-20 23:20:00|5905.2|5901.2|5902.9|5898.9|5905.2|5901.2|5902.2|5898.2|0
1603236300000|2020-10-20 23:25:00|5902.6|5898.6|5902|5898|5903.6|5899.6|5901|5897|0
1603236600000|2020-10-20 23:30:00|5901.7|5897.7|5902|5898|5902|5898|5900|5896|0
1603236900000|2020-10-20 23:35:00|5901.7|5897.7|5898.4|5894.4|5903.8|5899.8|5898|5894|0
1603237200000|2020-10-20 23:40:00|5898.7|5894.7|5901.2|5897.2|5901.4|5897.4|5898.4|5894.4|0
1603237500000|2020-10-20 23:45:00|5901.4|5897.4|5898.5|5894.5|5901.4|5897.4|5898.5|5894.5|0
1603237800000|2020-10-20 23:50:00|5898.7|5894.7|5899.9|5895.9|5900.2|5896.2|5897.8|5893.8|0
1603238100000|2020-10-20 23:55:00|5900|5896|5901.2|5897.2|5901.6|5897.6|5898.8|5894.8|0
1603238400000|2020-10-21 00:00:00|5899.2|5895.2|5897.1|5894.1|5899.9|5895.9|5895.6|5891.9|94
1603238700000|2020-10-21 00:05:00|5896.4|5893.4|5901.9|5898.9|5901.9|5898.9|5895.1|5892.1|43
1603239000000|2020-10-21 00:10:00|5902.1|5899.1|5902.1|5899.1|5905.1|5902.1|5900.9|5897.9|16
1603239300000|2020-10-21 00:15:00|5901.9|5898.9|5904.9|5901.9|5906.9|5903.9|5894.4|5891.4|93
1603239600000|2020-10-21 00:20:00|5904.6|5901.6|5906.4|5903.4|5907.1|5904.1|5904.1|5901.1|14
1603239900000|2020-10-21 00:25:00|5906.1|5903.1|5904.9|5901.9|5906.4|5903.4|5901.4|5898.4|14
1603240200000|2020-10-21 00:30:00|5904.6|5901.6|5905.1|5902.1|5905.1|5902.1|5899.1|5896.1|14
1603240500000|2020-10-21 00:35:00|5904.9|5901.9|5898.6|5895.6|5904.9|5901.9|5898.6|5895.6|12
1603240800000|2020-10-21 00:40:00|5898.1|5895.1|5899.6|5896.6|5899.6|5896.6|5896.4|5893.4|16
1603241100000|2020-10-21 00:45:00|5899.4|5896.4|5892.9|5889.9|5899.4|5896.4|5891.6|5888.6|44
1603241400000|2020-10-21 00:50:00|5893.1|5890.1|5894.1|5891.1|5895.6|5892.6|5891.1|5888.1|20
1603241700000|2020-10-21 00:55:00|5894.4|5891.4|5890.6|5887.6|5896.4|5893.4|5889.6|5886.6|9
1603242000000|2020-10-21 01:00:00|5890.4|5887.4|5893.4|5890.4|5896.9|5893.9|5888.6|5885.6|57
1603242300000|2020-10-21 01:05:00|5893.1|5890.1|5895.1|5892.1|5899.4|5896.4|5890.6|5887.6|18
1603242600000|2020-10-21 01:10:00|5894.9|5891.9|5895.1|5892.1|5896.9|5893.9|5892.4|5889.4|20
1603242900000|2020-10-21 01:15:00|5894.9|5891.9|5897.1|5894.1|5900.9|5897.9|5892.6|5889.6|20
1603243200000|2020-10-21 01:20:00|5896.9|5893.9|5893.9|5890.9|5897.1|5894.1|5893.4|5890.4|6
1603243500000|2020-10-21 01:25:00|5892.1|5889.1|5895.6|5892.6|5895.6|5892.6|5890.9|5887.9|13
1603243800000|2020-10-21 01:30:00|5895.4|5892.4|5891.1|5888.1|5896.9|5893.9|5888.1|5885.1|17
1603244100000|2020-10-21 01:35:00|5891.4|5888.4|5894.4|5891.4|5894.9|5891.9|5888.9|5885.9|21
1603244400000|2020-10-21 01:40:00|5894.6|5891.6|5896.6|5893.6|5897.1|5894.1|5893.9|5890.9|8
1603244700000|2020-10-21 01:45:00|5896.4|5893.4|5899.6|5896.6|5902.6|5899.6|5894.1|5891.1|17
1603245000000|2020-10-21 01:50:00|5899.9|5896.9|5896.6|5893.6|5900.4|5897.4|5895.9|5892.9|12
1603245300000|2020-10-21 01:55:00|5896.4|5893.4|5896.4|5893.4|5896.4|5893.4|5894.1|5891.1|14
1603245600000|2020-10-21 02:00:00|5896.1|5893.1|5900.1|5897.1|5900.9|5897.9|5895.4|5892.4|10
1603245900000|2020-10-21 02:05:00|5899.9|5896.9|5900.4|5897.4|5901.4|5898.4|5898.4|5895.4|30
1603246200000|2020-10-21 02:10:00|5900.6|5897.6|5901.9|5898.9|5902.6|5899.6|5898.9|5895.9|14
1603246500000|2020-10-21 02:15:00|5901.6|5898.6|5897.9|5894.9|5902.4|5899.4|5897.6|5894.6|17
1603246800000|2020-10-21 02:20:00|5896.9|5893.9|5899.4|5896.4|5899.4|5896.4|5895.9|5892.9|12
1603247100000|2020-10-21 02:25:00|5899.6|5896.6|5899.4|5896.4|5902.6|5899.6|5898.6|5895.6|57
1603247400000|2020-10-21 02:30:00|5899.1|5896.1|5897.4|5894.4|5900.4|5897.4|5896.4|5893.4|12
1603247700000|2020-10-21 02:35:00|5896.4|5893.4|5895.1|5892.1|5897.4|5894.4|5893.9|5890.9|18
1603248000000|2020-10-21 02:40:00|5895.6|5892.6|5901.1|5898.1|5902.6|5899.6|5895.6|5892.6|29
1603248300000|2020-10-21 02:45:00|5900.9|5897.9|5907.1|5904.1|5908.1|5905.1|5899.9|5896.9|41
1603248600000|2020-10-21 02:50:00|5906.9|5903.9|5907.6|5904.6|5907.9|5904.9|5905.6|5902.6|18
1603248900000|2020-10-21 02:55:00|5907.4|5904.4|5900.1|5897.1|5907.6|5904.6|5900.1|5897.1|23
1603249200000|2020-10-21 03:00:00|5899.9|5896.9|5905.4|5902.4|5905.4|5902.4|5898.6|5895.6|8
1603249500000|2020-10-21 03:05:00|5905.1|5902.1|5906.4|5903.4|5906.4|5903.4|5904.6|5901.6|14
1603249800000|2020-10-21 03:10:00|5906.6|5903.6|5905.9|5902.9|5907.1|5904.1|5905.6|5902.6|0
1603250100000|2020-10-21 03:15:00|5906.1|5903.1|5905.6|5902.6|5906.6|5903.6|5905.4|5902.4|0
1603250400000|2020-10-21 03:20:00|5905.4|5902.4|5906.1|5903.1|5906.1|5903.1|5905.4|5902.4|0
1603250700000|2020-10-21 03:25:00|5905.6|5902.6|5906.1|5903.1|5906.1|5903.1|5905.6|5902.6|0
1603251000000|2020-10-21 03:30:00|5905.9|5902.9|5905.4|5902.4|5906.1|5903.1|5905.4|5902.4|0
1603251300000|2020-10-21 03:35:00|5905.6|5902.6|5904.6|5901.6|5905.6|5902.6|5904.6|5901.6|0
1603251600000|2020-10-21 03:40:00|5905.1|5902.1|5905.4|5902.4|5906.1|5903.1|5904.9|5901.9|1
1603251900000|2020-10-21 03:45:00|5905.1|5902.1|5909.9|5906.9|5909.9|5906.9|5905.1|5902.1|19
1603252200000|2020-10-21 03:50:00|5910.1|5907.1|5908.4|5905.4|5911.4|5908.4|5908.4|5905.4|26
1603252500000|2020-10-21 03:55:00|5909.4|5906.4|5908.4|5905.4|5911.1|5908.1|5907.4|5904.4|12
1603252800000|2020-10-21 04:00:00|5908.1|5905.1|5908.4|5905.4|5908.6|5905.6|5907.6|5904.6|2
1603253100000|2020-10-21 04:05:00|5908.1|5905.1|5908.4|5905.4|5908.9|5905.9|5908.1|5905.1|8
1603254000000|2020-10-21 04:20:00|5908.1|5905.1|5909.9|5906.9|5909.9|5906.9|5907.9|5904.9|12
1603254300000|2020-10-21 04:25:00|5910.1|5907.1|5911.4|5908.4|5911.4|5908.4|5909.9|5906.9|8
1603254600000|2020-10-21 04:30:00|5911.9|5908.9|5912.4|5909.4|5912.9|5909.9|5910.9|5907.9|31
1603254900000|2020-10-21 04:35:00|5912.6|5909.6|5910.1|5907.1|5913.9|5910.9|5909.6|5906.6|9
1603255200000|2020-10-21 04:40:00|5910.4|5907.4|5910.1|5907.1|5911.1|5908.1|5910.1|5907.1|0
1603255500000|2020-10-21 04:45:00|5910.4|5907.4|5912.4|5909.4|5912.9|5909.9|5909.1|5906.1|2
1603255800000|2020-10-21 04:50:00|5912.1|5909.1|5908.6|5905.6|5912.1|5909.1|5908.4|5905.4|5
1603256100000|2020-10-21 04:55:00|5908.9|5905.9|5911.1|5908.1|5911.1|5908.1|5908.4|5905.4|11
1603256400000|2020-10-21 05:00:00|5911.4|5908.4|5910.1|5907.1|5912.9|5909.9|5909.6|5906.6|19
1603256700000|2020-10-21 05:05:00|5910.4|5907.4|5907.6|5904.6|5911.6|5908.6|5907.6|5904.6|9
1603257000000|2020-10-21 05:10:00|5907.9|5904.9|5907.9|5904.9|5907.9|5904.9|5907.4|5904.4|0
1603257300000|2020-10-21 05:15:00|5908.1|5905.1|5906.9|5903.9|5909.1|5906.1|5906.9|5903.9|3
1603257600000|2020-10-21 05:20:00|5906.4|5903.4|5904.6|5901.6|5906.4|5903.4|5903.9|5900.9|7
1603257900000|2020-10-21 05:25:00|5904.9|5901.9|5904.9|5901.9|5904.9|5901.9|5904.6|5901.6|0
1603258200000|2020-10-21 05:30:00|5904.6|5901.6|5904.4|5901.4|5906.9|5903.9|5904.1|5901.1|6
1603258500000|2020-10-21 05:35:00|5904.1|5901.1|5903.6|5900.6|5904.1|5901.1|5902.1|5899.1|1
1603258800000|2020-10-21 05:40:00|5903.4|5900.4|5905.4|5902.4|5905.9|5902.9|5903.4|5900.4|7
1603259100000|2020-10-21 05:45:00|5904.4|5901.4|5902.4|5899.4|5905.1|5902.1|5902.4|5899.4|2
1603259400000|2020-10-21 05:50:00|5902.1|5899.1|5902.6|5899.6|5904.6|5901.6|5901.9|5898.9|30
1603259700000|2020-10-21 05:55:00|5902.4|5899.4|5901.1|5898.1|5904.4|5901.4|5899.6|5896.6|111
1603260000000|2020-10-21 06:00:00|5899.9|5896.9|5898.1|5896.1|5899.9|5897.4|5893.6|5891.6|208
1603260300000|2020-10-21 06:05:00|5897.6|5895.6|5900.1|5898.1|5900.9|5898.9|5895.1|5893.1|159
1603260600000|2020-10-21 06:10:00|5899.9|5897.9|5907.6|5905.6|5907.6|5905.6|5899.4|5897.4|72
1603260900000|2020-10-21 06:15:00|5907.4|5905.4|5909.1|5907.1|5909.6|5907.6|5902.6|5900.6|221
1603261200000|2020-10-21 06:20:00|5909.4|5907.4|5906.6|5904.6|5909.6|5907.6|5904.6|5902.6|69
1603261500000|2020-10-21 06:25:00|5906.4|5904.4|5909.6|5907.6|5909.6|5907.6|5905.6|5903.6|59
1603261800000|2020-10-21 06:30:00|5910.1|5908.1|5909.1|5907.1|5911.1|5909.1|5908.4|5906.4|76
1603262100000|2020-10-21 06:35:00|5908.9|5906.9|5910.6|5908.6|5911.1|5909.1|5908.9|5906.9|73
1603262400000|2020-10-21 06:40:00|5910.9|5908.9|5916.6|5914.6|5918.4|5916.4|5910.1|5908.1|222
1603262700000|2020-10-21 06:45:00|5916.9|5914.9|5914.6|5912.6|5917.1|5915.1|5913.4|5911.4|75
1603263000000|2020-10-21 06:50:00|5914.4|5912.4|5912.6|5910.6|5916.4|5914.4|5912.1|5910.1|78
1603263300000|2020-10-21 06:55:00|5912.4|5910.4|5909.1|5907.1|5915.9|5913.9|5907.1|5905.1|185
1603263600000|2020-10-21 07:00:00|5908.6|5907.6|5890.1|5889.1|5908.6|5907.6|5885.4|5884.4|1946
1603263900000|2020-10-21 07:05:00|5889.9|5888.9|5878.9|5877.9|5894.9|5893.9|5878.9|5877.9|997
1603264200000|2020-10-21 07:10:00|5878.4|5877.4|5867.9|5866.9|5879.1|5878.1|5859.9|5858.9|1682
1603264500000|2020-10-21 07:15:00|5867.6|5866.6|5864.6|5863.6|5867.9|5866.9|5856.1|5855.1|1235
1603264800000|2020-10-21 07:20:00|5864.9|5863.9|5857.9|5856.9|5864.9|5863.9|5854.4|5853.4|783
1603265100000|2020-10-21 07:25:00|5857.6|5856.6|5858.9|5857.9|5862.6|5861.6|5850.4|5849.4|895
1603265400000|2020-10-21 07:30:00|5858.4|5857.4|5863.4|5862.4|5864.9|5863.9|5851.9|5850.9|886
1603265700000|2020-10-21 07:35:00|5863.1|5862.1|5861.1|5860.1|5864.9|5863.9|5857.9|5856.9|515
1603266000000|2020-10-21 07:40:00|5861.7|5860.7|5850|5849|5861.7|5860.7|5847.5|5846.5|1015
1603266300000|2020-10-21 07:45:00|5849.7|5848.7|5844.5|5843.5|5849.7|5848.7|5838|5837|1071
1603266600000|2020-10-21 07:50:00|5844.2|5843.2|5841|5840|5844.5|5843.5|5836.2|5835.2|905
1603266900000|2020-10-21 07:55:00|5841.5|5840.5|5841.2|5840.2|5846.5|5845.5|5839|5838|743
1603267200000|2020-10-21 08:00:00|5841|5840|5828.5|5827.5|5841.2|5840.2|5825.5|5824.5|1070
1603267500000|2020-10-21 08:05:00|5828.2|5827.2|5818.7|5817.7|5829.5|5828.5|5818|5817|1236
1603267800000|2020-10-21 08:10:00|5818.5|5817.5|5821.2|5820.2|5825.5|5824.5|5816.5|5815.5|953
1603268100000|2020-10-21 08:15:00|5821.5|5820.5|5818|5817|5821.7|5820.7|5816.5|5815.5|729
1603268400000|2020-10-21 08:20:00|5818.2|5817.2|5813|5812|5820.2|5819.2|5809|5808|1919
1603268700000|2020-10-21 08:25:00|5812.7|5811.7|5817|5816|5817.5|5816.5|5809|5808|1366
1603269000000|2020-10-21 08:30:00|5817.2|5816.2|5814.7|5813.7|5817.2|5816.2|5809|5808|1313
1603269300000|2020-10-21 08:35:00|5815|5814|5812.5|5811.5|5815.5|5814.5|5808.5|5807.5|1227
1603269600000|2020-10-21 08:40:00|5812.2|5811.2|5801.5|5800.5|5812.2|5811.2|5799|5798|1152
1603269900000|2020-10-21 08:45:00|5801.2|5800.2|5804.5|5803.5|5804.5|5803.5|5794.7|5793.7|1355
1603270200000|2020-10-21 08:50:00|5804.2|5803.2|5803.5|5802.5|5805.5|5804.5|5801.5|5800.5|866
1603270500000|2020-10-21 08:55:00|5802.7|5801.7|5796|5795|5803|5802|5795.2|5794.2|1091
1603270800000|2020-10-21 09:00:00|5795.7|5794.7|5799.7|5798.7|5801.5|5800.5|5792.7|5791.7|1186
1603271100000|2020-10-21 09:05:00|5799.5|5798.5|5804.5|5803.5|5804.5|5803.5|5797.2|5796.2|759
1603271400000|2020-10-21 09:10:00|5804.7|5803.7|5805.2|5804.2|5806.2|5805.2|5801.7|5800.7|669
1603271700000|2020-10-21 09:15:00|5805|5804|5807|5806|5808.5|5807.5|5802|5801|693
1603272000000|2020-10-21 09:20:00|5807.2|5806.2|5816|5815|5816.5|5815.5|5805|5804|680
1603272300000|2020-10-21 09:25:00|5816.2|5815.2|5817|5816|5822|5821|5815.2|5814.2|708
1603272600000|2020-10-21 09:30:00|5816.7|5815.7|5811|5810|5817|5816|5810|5809|366
1603272900000|2020-10-21 09:35:00|5811.2|5810.2|5820.7|5819.7|5820.7|5819.7|5809|5808|575
1603273200000|2020-10-21 09:40:00|5821|5820|5830|5829|5831|5830|5820.5|5819.5|575
1603273500000|2020-10-21 09:45:00|5830.5|5829.5|5827|5826|5831|5830|5825.5|5824.5|549
1603273800000|2020-10-21 09:50:00|5827.2|5826.2|5828|5827|5829.5|5828.5|5825.5|5824.5|674
1603274100000|2020-10-21 09:55:00|5827.7|5826.7|5824.2|5823.2|5828|5827|5821.5|5820.5|392
1603274400000|2020-10-21 10:00:00|5824|5823|5824.2|5823.2|5826.5|5825.5|5820.7|5819.7|427
1603274700000|2020-10-21 10:05:00|5824|5823|5819.7|5818.7|5824.5|5823.5|5819.2|5818.2|286
1603275000000|2020-10-21 10:10:00|5819.5|5818.5|5821.7|5820.7|5826|5825|5819|5818|279
1603275300000|2020-10-21 10:15:00|5821.5|5820.5|5817.7|5816.7|5824.7|5823.7|5816.2|5815.2|533
1603275600000|2020-10-21 10:20:00|5818|5817|5825.7|5824.7|5827.5|5826.5|5818|5817|202
1603275900000|2020-10-21 10:25:00|5825.5|5824.5|5826.5|5825.5|5827.7|5826.7|5823.5|5822.5|144
1603276200000|2020-10-21 10:30:00|5826.2|5825.2|5825.7|5824.7|5832|5831|5825|5824|484
1603276500000|2020-10-21 10:35:00|5826|5825|5831.2|5830.2|5832.5|5831.5|5826|5825|315
1603276800000|2020-10-21 10:40:00|5831|5830|5824.2|5823.2|5833|5832|5824|5823|231
1603277100000|2020-10-21 10:45:00|5824|5823|5834|5833|5834|5833|5822.5|5821.5|480
1603277400000|2020-10-21 10:50:00|5833.7|5832.7|5826|5825|5835.2|5834.2|5825.5|5824.5|395
1603277700000|2020-10-21 10:55:00|5826.2|5825.2|5819|5818|5826.5|5825.5|5818.7|5817.7|538
1603278000000|2020-10-21 11:00:00|5819.2|5818.2|5818.5|5817.5|5820.7|5819.7|5814|5813|524
1603278300000|2020-10-21 11:05:00|5818.7|5817.7|5822.2|5821.2|5825|5824|5818.5|5817.5|933
1603278600000|2020-10-21 11:10:00|5822.5|5821.5|5823.2|5822.2|5825.5|5824.5|5822.2|5821.2|412
1603278900000|2020-10-21 11:15:00|5823.5|5822.5|5828.7|5827.7|5829|5828|5820.5|5819.5|569
1603279200000|2020-10-21 11:20:00|5828.5|5827.5|5826|5825|5829.5|5828.5|5824.7|5823.7|515
1603279500000|2020-10-21 11:25:00|5825.7|5824.7|5823|5822|5826.5|5825.5|5819.7|5818.7|386
1603279800000|2020-10-21 11:30:00|5822.7|5821.7|5823.5|5822.5|5825|5824|5819|5818|215
1603280100000|2020-10-21 11:35:00|5823.7|5822.7|5822|5821|5825.2|5824.2|5820.5|5819.5|215
1603280400000|2020-10-21 11:40:00|5822.2|5821.2|5818.4|5817.4|5825.7|5824.7|5817.7|5816.7|303
1603280700000|2020-10-21 11:45:00|5818.2|5817.2|5818.4|5817.4|5820.2|5819.2|5816.7|5815.7|191
1603281000000|2020-10-21 11:50:00|5818.2|5817.2|5817.9|5816.9|5822.9|5821.9|5816.2|5815.2|238
1603281300000|2020-10-21 11:55:00|5818.2|5817.2|5813.7|5812.7|5819.7|5818.7|5811.7|5810.7|266
1603281600000|2020-10-21 12:00:00|5814.4|5813.4|5815.7|5814.7|5816.7|5815.7|5813.4|5812.4|370
1603281900000|2020-10-21 12:05:00|5815.4|5814.4|5814.2|5813.2|5815.7|5814.7|5809.2|5808.2|401
1603282200000|2020-10-21 12:10:00|5813.7|5812.7|5812.2|5811.2|5814.7|5813.7|5808.7|5807.7|347
1603282500000|2020-10-21 12:15:00|5811.9|5810.9|5813.7|5812.7|5814.2|5813.2|5808.4|5807.4|430
1603282800000|2020-10-21 12:20:00|5813.4|5812.4|5809.7|5808.7|5818.2|5817.2|5808.2|5807.2|447
1603283100000|2020-10-21 12:25:00|5809.4|5808.4|5811.7|5810.7|5812.7|5811.7|5807.7|5806.7|367
1603283400000|2020-10-21 12:30:00|5811.2|5810.2|5810.4|5809.4|5811.4|5810.4|5806.7|5805.7|400
1603283700000|2020-10-21 12:35:00|5810.2|5809.2|5815.9|5814.9|5816.7|5815.7|5808.7|5807.7|397
1603284000000|2020-10-21 12:40:00|5816.2|5815.2|5812.7|5811.7|5816.9|5815.9|5812.4|5811.4|243
1603284300000|2020-10-21 12:45:00|5812.4|5811.4|5810.9|5809.9|5813.7|5812.7|5810.7|5809.7|226
1603284600000|2020-10-21 12:50:00|5811.2|5810.2|5810.2|5809.2|5811.9|5810.9|5808.7|5807.7|537
1603284900000|2020-10-21 12:55:00|5809.9|5808.9|5805.9|5804.9|5811.2|5810.2|5805.7|5804.7|320
1603285200000|2020-10-21 13:00:00|5806.2|5805.2|5806.9|5805.9|5807.2|5806.2|5801.2|5800.2|544
1603285500000|2020-10-21 13:05:00|5806.7|5805.7|5805.7|5804.7|5807.7|5806.7|5805.2|5804.2|296
1603285800000|2020-10-21 13:10:00|5805.4|5804.4|5806.4|5805.4|5807.2|5806.2|5804.2|5803.2|401
1603286100000|2020-10-21 13:15:00|5806.2|5805.2|5805.7|5804.7|5809.7|5808.7|5805.2|5804.2|349
1603286400000|2020-10-21 13:20:00|5805.4|5804.4|5805.7|5804.7|5807.2|5806.2|5804.2|5803.2|361
1603286700000|2020-10-21 13:25:00|5805.9|5804.9|5806.7|5805.7|5808.2|5807.2|5805.2|5804.2|298
1603287000000|2020-10-21 13:30:00|5807.2|5806.2|5801.2|5800.2|5807.9|5806.9|5800.7|5799.7|825
1603287300000|2020-10-21 13:35:00|5801.4|5800.4|5799.7|5798.7|5801.9|5800.9|5796.2|5795.2|1164
1603287600000|2020-10-21 13:40:00|5800.2|5799.2|5812.2|5811.2|5812.7|5811.7|5800.2|5799.2|1638
1603287900000|2020-10-21 13:45:00|5811.7|5810.7|5810.4|5809.4|5813.2|5812.2|5808.2|5807.2|910
1603288200000|2020-10-21 13:50:00|5810.2|5809.2|5814.9|5813.9|5816.2|5815.2|5809.2|5808.2|715
1603288500000|2020-10-21 13:55:00|5815.2|5814.2|5815.2|5814.2|5817.7|5816.7|5810.9|5809.9|1604
1603288800000|2020-10-21 14:00:00|5815.4|5814.4|5806.2|5805.2|5815.7|5814.7|5805.2|5804.2|1007
1603289100000|2020-10-21 14:05:00|5805.9|5804.9|5815.7|5814.7|5815.7|5814.7|5804.7|5803.7|1993
1603289400000|2020-10-21 14:10:00|5816.1|5815.1|5814.1|5813.1|5816.6|5815.6|5811.6|5810.6|989
1603289700000|2020-10-21 14:15:00|5814.3|5813.3|5808.1|5807.1|5815.1|5814.1|5805.6|5804.6|556
1603290000000|2020-10-21 14:20:00|5808.3|5807.3|5807.1|5806.1|5810.1|5809.1|5804.3|5803.3|931
1603290300000|2020-10-21 14:25:00|5806.6|5805.6|5802.1|5801.1|5807.1|5806.1|5800.3|5799.3|606
1603290600000|2020-10-21 14:30:00|5801.8|5800.8|5800.6|5799.6|5804.1|5803.1|5797.6|5796.6|694
1603290900000|2020-10-21 14:35:00|5800.8|5799.8|5805.1|5804.1|5806.1|5805.1|5798.1|5797.1|875
1603291200000|2020-10-21 14:40:00|5805.6|5804.6|5804.1|5803.1|5808.1|5807.1|5803.8|5802.8|851
1603291500000|2020-10-21 14:45:00|5803.6|5802.6|5796.3|5795.3|5804.1|5803.1|5795.8|5794.8|861
1603291800000|2020-10-21 14:50:00|5796.6|5795.6|5790.6|5789.6|5796.6|5795.6|5789.6|5788.6|881
1603292100000|2020-10-21 14:55:00|5790.8|5789.8|5789.3|5788.3|5791.6|5790.6|5787.3|5786.3|847
1603292400000|2020-10-21 15:00:00|5789.1|5788.1|5790.1|5789.1|5791.1|5790.1|5787.8|5786.8|730
1603292700000|2020-10-21 15:05:00|5789.8|5788.8|5788.1|5787.1|5790.6|5789.6|5787.1|5786.1|938
1603293000000|2020-10-21 15:10:00|5787.8|5786.8|5779.3|5778.3|5787.8|5786.8|5778.8|5777.8|1309
1603293300000|2020-10-21 15:15:00|5779.1|5778.1|5781.8|5780.8|5782.6|5781.6|5771.6|5770.6|2056
1603293600000|2020-10-21 15:20:00|5781.6|5780.6|5775.1|5774.1|5781.6|5780.6|5772.6|5771.6|1454
1603293900000|2020-10-21 15:25:00|5775.6|5774.6|5774.6|5772.6|5777.1|5776.1|5769.3|5768.3|3687
1603294200000|2020-10-21 15:30:00|5772.8|5770.8|5775.8|5773.8|5778.8|5776.8|5769.8|5767.8|4927
1603294500000|2020-10-21 15:35:00|5776.3|5774.3|5776.8|5774.8|5779.3|5777.3|5772.5|5770.5|2174
1603294800000|2020-10-21 15:40:00|5777.8|5775.8|5772.8|5770.8|5778.8|5776.8|5771.3|5769.3|728
1603295100000|2020-10-21 15:45:00|5772.3|5770.3|5776|5774|5776|5774|5771.3|5769.3|535
1603295400000|2020-10-21 15:50:00|5775.8|5773.8|5775.8|5773.8|5777.3|5775.3|5774.3|5772.3|340
1603295700000|2020-10-21 15:55:00|5775.5|5773.5|5767.8|5765.8|5775.8|5773.8|5765.5|5763.5|454
1603296000000|2020-10-21 16:00:00|5768|5766|5769.3|5767.3|5770.8|5768.8|5765.5|5763.5|357
1603296300000|2020-10-21 16:05:00|5769|5767|5769.8|5767.8|5771.5|5769.5|5765.3|5763.3|295
1603296600000|2020-10-21 16:10:00|5769.3|5767.3|5768.5|5766.5|5770|5768|5764|5762|344
1603296900000|2020-10-21 16:15:00|5768.3|5766.3|5764.8|5762.8|5770.8|5768.8|5764.8|5762.8|354
1603297200000|2020-10-21 16:20:00|5764.3|5762.3|5781.3|5779.3|5784.8|5782.8|5764.3|5762.3|682
1603297500000|2020-10-21 16:25:00|5781|5779|5771.5|5769.5|5782.3|5780.3|5770.3|5768.3|347
1603297800000|2020-10-21 16:30:00|5771|5769|5766|5764|5773.3|5771.3|5763.3|5761.3|271
1603298100000|2020-10-21 16:35:00|5766.3|5764.3|5767.5|5765.5|5768.3|5766.3|5763|5761|116
1603298400000|2020-10-21 16:40:00|5767.3|5765.3|5767.8|5765.8|5768|5766|5764.3|5762.3|126
1603298700000|2020-10-21 16:45:00|5768|5766|5763.3|5761.3|5769.8|5767.8|5762.3|5760.3|281
1603299000000|2020-10-21 16:50:00|5763|5761|5761.3|5759.3|5765.5|5763.5|5760|5758|200
1603299300000|2020-10-21 16:55:00|5761|5759|5763|5761|5765.3|5763.3|5760|5758|193
1603299600000|2020-10-21 17:00:00|5763.3|5761.3|5765.3|5763.3|5765.5|5763.5|5761.5|5759.5|91
1603299900000|2020-10-21 17:05:00|5765|5763|5762.3|5760.3|5765|5763|5759.8|5757.8|538
1603300200000|2020-10-21 17:10:00|5762|5760|5763.8|5761.8|5765.5|5763.5|5761|5759|64
1603300500000|2020-10-21 17:15:00|5764|5762|5765.8|5763.8|5767.5|5765.5|5763.8|5761.8|131
1603300800000|2020-10-21 17:20:00|5765.5|5763.5|5765.8|5763.8|5766.5|5764.5|5763.5|5761.5|76
1603301100000|2020-10-21 17:25:00|5765.5|5763.5|5766.5|5764.5|5767|5765|5764.8|5762.8|37
1603301400000|2020-10-21 17:30:00|5766.8|5764.8|5769.3|5767.3|5770.3|5768.3|5766.5|5764.5|123
1603301700000|2020-10-21 17:35:00|5769|5767|5763.8|5761.8|5769.3|5767.3|5763.3|5761.3|56
1603302000000|2020-10-21 17:40:00|5763.5|5761.5|5766.5|5764.5|5766.5|5764.5|5763.5|5761.5|54
1603302300000|2020-10-21 17:45:00|5766.3|5764.3|5768.5|5766.5|5768.5|5766.5|5765.3|5763.3|71
1603302600000|2020-10-21 17:50:00|5768.8|5766.8|5768.8|5766.8|5772.8|5770.8|5768.5|5766.5|87
1603302900000|2020-10-21 17:55:00|5768.5|5766.5|5765.5|5763.5|5769.5|5767.5|5764|5762|87
1603303200000|2020-10-21 18:00:00|5765.8|5763.8|5769.5|5767.5|5770.8|5768.8|5764.5|5762.5|59
1603303500000|2020-10-21 18:05:00|5769.3|5767.3|5770|5768|5771.8|5769.8|5768.5|5766.5|70
1603303800000|2020-10-21 18:10:00|5769.8|5767.8|5774|5772|5775.3|5773.3|5769|5767|104
1603304100000|2020-10-21 18:15:00|5773.8|5771.8|5773|5771|5775.5|5773.5|5771.8|5769.8|49
1603304400000|2020-10-21 18:20:00|5772.8|5770.8|5773.5|5771.5|5774|5772|5770|5768|25
1603304700000|2020-10-21 18:25:00|5773.3|5771.3|5776.5|5774.5|5778.5|5776.5|5773|5771|69
1603305000000|2020-10-21 18:30:00|5776.8|5774.8|5776.5|5774.5|5777.8|5775.8|5774.5|5772.5|103
1603305300000|2020-10-21 18:35:00|5776.3|5774.3|5775.5|5773.5|5776.8|5774.8|5774.3|5772.3|151
1603305600000|2020-10-21 18:40:00|5775.3|5773.3|5780.5|5778.5|5780.8|5778.8|5775.3|5773.3|155
1603305900000|2020-10-21 18:45:00|5780.8|5778.8|5782|5780|5783.8|5781.8|5780.8|5778.8|171
1603306200000|2020-10-21 18:50:00|5782.3|5780.3|5782|5780|5782.8|5780.8|5780|5778|245
1603306500000|2020-10-21 18:55:00|5781.8|5779.8|5783.3|5781.3|5785.3|5783.3|5781.3|5779.3|98
1603306800000|2020-10-21 19:00:00|5783.8|5781.8|5777.8|5775.8|5784.3|5782.3|5777.3|5775.3|180
1603307100000|2020-10-21 19:05:00|5778|5776|5776|5774|5778.8|5776.8|5773.5|5771.5|133
1603307400000|2020-10-21 19:10:00|5776.3|5774.3|5774.5|5772.5|5776.3|5774.3|5773.8|5771.8|74
1603307700000|2020-10-21 19:15:00|5774.3|5772.3|5774.5|5772.5|5775.5|5773.5|5772|5770|78
1603308000000|2020-10-21 19:20:00|5774.3|5772.3|5779.3|5777.3|5780|5778|5774.3|5772.3|101
1603308300000|2020-10-21 19:25:00|5779|5777|5782.8|5780.8|5782.8|5780.8|5779|5777|273
1603308600000|2020-10-21 19:30:00|5782.5|5780.5|5778|5776|5784.3|5782.3|5775.5|5773.5|291
1603308900000|2020-10-21 19:35:00|5778.3|5776.3|5776.5|5774.5|5781.8|5779.8|5774|5772|182
1603309200000|2020-10-21 19:40:00|5776.3|5774.3|5768.8|5766.8|5776.5|5774.5|5768.3|5766.3|132
1603309500000|2020-10-21 19:45:00|5768.3|5766.3|5765.5|5763.5|5769.8|5767.8|5764.8|5762.8|156
1603309800000|2020-10-21 19:50:00|5764.5|5762.5|5770.5|5768.5|5772.5|5770.5|5764.5|5762.5|426
1603310100000|2020-10-21 19:55:00|5770.8|5768.8|5763.3|5759.3|5772.8|5770.8|5757|5755|565
1603310400000|2020-10-21 20:00:00|5762.7|5758.7|5771.9|5767.9|5771.9|5767.9|5762.3|5758.3|0
1603310700000|2020-10-21 20:05:00|5772.2|5768.2|5776.4|5772.4|5780.4|5776.4|5769.9|5765.9|0
1603311000000|2020-10-21 20:10:00|5776.6|5772.6|5772.3|5768.3|5777.8|5773.8|5769.3|5765.3|0
1603311300000|2020-10-21 20:15:00|5772.2|5768.2|5772.4|5768.4|5774|5770|5771.8|5767.8|0
1603311600000|2020-10-21 20:20:00|5772.5|5768.5|5773.1|5769.1|5773.1|5769.1|5772.1|5768.1|0
1603311900000|2020-10-21 20:25:00|5772.7|5768.7|5771.5|5767.5|5772.9|5768.9|5771.5|5767.5|0
1603312200000|2020-10-21 20:30:00|5772.7|5768.7|5775|5771|5775.3|5771.3|5771|5767|0
1603312500000|2020-10-21 20:35:00|5775.3|5771.3|5774|5770|5775.3|5771.3|5772|5768|0
1603312800000|2020-10-21 20:40:00|5773.7|5769.7|5770.8|5766.8|5773.7|5769.7|5770.4|5766.4|0
1603313100000|2020-10-21 20:45:00|5771.1|5767.1|5769|5765|5771.5|5767.5|5768.3|5764.3|0
1603313400000|2020-10-21 20:50:00|5768.9|5764.9|5767.5|5763.5|5770.5|5766.5|5767.2|5763.2|0
1603313700000|2020-10-21 20:55:00|5767.2|5763.2|5768.4|5764.4|5769.2|5765.2|5766.8|5762.8|0
1603314000000|2020-10-21 21:00:00|5768.5|5764.5|5768.2|5764.2|5768.7|5764.7|5768.1|5764.1|0
1603314300000|2020-10-21 21:05:00|5768.4|5764.4|5768.8|5764.8|5768.9|5764.9|5768.2|5764.2|0
1603314600000|2020-10-21 21:10:00|5768.9|5764.9|5769.5|5765.5|5769.5|5765.5|5768.9|5764.9|0
1603314900000|2020-10-21 21:15:00|5769.6|5765.6|5769.1|5765.1|5769.6|5765.6|5769|5765|0
1603315200000|2020-10-21 21:20:00|5769|5765|5769.2|5765.2|5770.1|5766.1|5769|5765|0
1603315500000|2020-10-21 21:25:00|5769.3|5765.3|5769|5765|5770|5766|5769|5765|0
1603315800000|2020-10-21 21:30:00|5769.4|5765.4|5766.3|5762.3|5769.5|5765.5|5765.1|5761.1|0
1603316100000|2020-10-21 21:35:00|5766.4|5762.4|5767|5763|5768.9|5764.9|5766.3|5762.3|0
1603316400000|2020-10-21 21:40:00|5767.2|5763.2|5767.3|5763.3|5767.6|5763.6|5766.3|5762.3|0
1603316700000|2020-10-21 21:45:00|5767.4|5763.4|5766.9|5762.9|5767.4|5763.4|5766.5|5762.5|0
1603317000000|2020-10-21 21:50:00|5767.1|5763.1|5767.7|5763.7|5767.7|5763.7|5767|5763|0
1603317300000|2020-10-21 21:55:00|5767.4|5763.4|5767.3|5763.3|5768.3|5764.3|5767.1|5763.1|0
1603317600000|2020-10-21 22:00:00|5765.8|5761.8|5766|5762|5768.7|5764.7|5764.9|5760.9|0
1603317900000|2020-10-21 22:05:00|5766.2|5762.2|5765.1|5761.1|5766.2|5762.2|5764.7|5760.7|0
1603318200000|2020-10-21 22:10:00|5766.1|5762.1|5767.3|5763.3|5767.3|5763.3|5765.7|5761.7|0
1603318500000|2020-10-21 22:15:00|5767.1|5763.1|5769.7|5765.7|5770|5766|5767.1|5763.1|0
1603318800000|2020-10-21 22:20:00|5770.4|5766.4|5770.9|5766.9|5772.4|5768.4|5769.8|5765.8|0
1603319100000|2020-10-21 22:25:00|5770.5|5766.5|5773.7|5769.7|5774.2|5770.2|5770.5|5766.5|0
1603319400000|2020-10-21 22:30:00|5774.4|5770.4|5773|5769|5774.4|5770.4|5772.4|5768.4|0
1603319700000|2020-10-21 22:35:00|5772.7|5768.7|5771.8|5767.8|5773|5769|5771.2|5767.2|0
1603320000000|2020-10-21 22:40:00|5771.7|5767.7|5773.9|5769.9|5774.2|5770.2|5771.5|5767.5|0
1603320300000|2020-10-21 22:45:00|5773.6|5769.6|5776.3|5772.3|5776.3|5772.3|5772.9|5768.9|0
1603320600000|2020-10-21 22:50:00|5776|5772|5772.2|5768.2|5776.6|5772.6|5772.2|5768.2|0
1603320900000|2020-10-21 22:55:00|5772.5|5768.5|5769.7|5765.7|5775|5771|5769|5765|0
1603321200000|2020-10-21 23:00:00|5769.8|5765.8|5770.6|5766.6|5771.7|5767.7|5768.7|5764.7|0
1603321500000|2020-10-21 23:05:00|5770.7|5766.7|5772.1|5768.1|5772.3|5768.3|5770.6|5766.6|0
1603321800000|2020-10-21 23:10:00|5771.8|5767.8|5774.8|5770.8|5774.8|5770.8|5771.8|5767.8|0
1603322100000|2020-10-21 23:15:00|5775|5771|5773.1|5769.1|5775.2|5771.2|5773.1|5769.1|0
1603322400000|2020-10-21 23:20:00|5772.9|5768.9|5768.4|5764.4|5773.1|5769.1|5763.8|5759.8|0
1603322700000|2020-10-21 23:25:00|5768.3|5764.3|5768.4|5764.4|5770.5|5766.5|5768.1|5764.1|0
1603323000000|2020-10-21 23:30:00|5768.8|5764.8|5767.4|5763.4|5770.1|5766.1|5766.8|5762.8|0
1603323300000|2020-10-21 23:35:00|5767.1|5763.1|5736.8|5732.8|5768.9|5764.9|5730.6|5726.6|0
1603323600000|2020-10-21 23:40:00|5737.1|5733.1|5748|5744|5751|5747|5736.3|5732.3|0
1603323900000|2020-10-21 23:45:00|5747.6|5743.6|5745|5741|5750|5746|5736.3|5732.3|0
1603324200000|2020-10-21 23:50:00|5744.8|5740.8|5748.3|5744.3|5750|5746|5743.6|5739.6|0
1603324500000|2020-10-21 23:55:00|5748.5|5744.5|5749|5745|5752|5748|5748.3|5744.3|0
1603324800000|2020-10-22 00:00:00|5748.6|5744.6|5749|5746|5750.5|5747.5|5747.3|5743.6|112
1603325100000|2020-10-22 00:05:00|5749.3|5746.3|5744|5741|5751.5|5748.5|5744|5741|80
1603325400000|2020-10-22 00:10:00|5743.8|5740.8|5735|5732|5745.8|5742.8|5735|5732|60
1603325700000|2020-10-22 00:15:00|5733.3|5730.3|5741.3|5738.3|5743.5|5740.5|5732.8|5729.8|87
1603326000000|2020-10-22 00:20:00|5741.5|5738.5|5740.8|5737.8|5743|5740|5739.3|5736.3|15
1603326300000|2020-10-22 00:25:00|5741|5738|5745|5742|5745|5742|5740.8|5737.8|7
1603326600000|2020-10-22 00:30:00|5745.3|5742.3|5745.5|5742.5|5747.8|5744.8|5740.5|5737.5|18
1603326900000|2020-10-22 00:35:00|5745|5742|5745.5|5742.5|5748.8|5745.8|5743.3|5740.3|19
1603327200000|2020-10-22 00:40:00|5746|5743|5749.3|5746.3|5750.5|5747.5|5746|5743|6
1603327500000|2020-10-22 00:45:00|5749.5|5746.5|5753.3|5750.3|5753.3|5750.3|5748|5745|17
1603327800000|2020-10-22 00:50:00|5753.8|5750.8|5752.3|5749.3|5755.3|5752.3|5749.8|5746.8|16
1603328100000|2020-10-22 00:55:00|5752|5749|5755.5|5752.5|5757.5|5754.5|5751|5748|20
1603328400000|2020-10-22 01:00:00|5755.8|5752.8|5754|5751|5756.3|5753.3|5752.8|5749.8|9
1603328700000|2020-10-22 01:05:00|5753.8|5750.8|5753.5|5750.5|5753.8|5750.8|5749|5746|8
1603329000000|2020-10-22 01:10:00|5754|5751|5756.8|5753.8|5757.3|5754.3|5753.5|5750.5|12
1603329300000|2020-10-22 01:15:00|5756.5|5753.5|5755.8|5752.8|5756.8|5753.8|5753.3|5750.3|7
1603329600000|2020-10-22 01:20:00|5756.3|5753.3|5754|5751|5756.8|5753.8|5753|5750|14
1603329900000|2020-10-22 01:25:00|5754.3|5751.3|5747.3|5744.3|5755|5752|5745.5|5742.5|14
1603330200000|2020-10-22 01:30:00|5747.5|5744.5|5749.3|5746.3|5753.5|5750.5|5747.3|5744.3|27
1603330500000|2020-10-22 01:35:00|5749.5|5746.5|5751.3|5748.3|5751.5|5748.5|5746.8|5743.8|18
1603330800000|2020-10-22 01:40:00|5751.8|5748.8|5751|5748|5753|5750|5747.5|5744.5|7
1603331100000|2020-10-22 01:45:00|5751.3|5748.3|5750.3|5747.3|5752.8|5749.8|5748|5745|17
1603331400000|2020-10-22 01:50:00|5751.3|5748.3|5752.3|5749.3|5752.8|5749.8|5750.3|5747.3|11
1603331700000|2020-10-22 01:55:00|5752|5749|5755|5752|5755|5752|5747.3|5744.3|8
1603332000000|2020-10-22 02:00:00|5755.5|5752.5|5752|5749|5755.5|5752.5|5751|5748|13
1603332300000|2020-10-22 02:05:00|5752.3|5749.3|5749.8|5746.8|5754.8|5751.8|5748.5|5745.5|19
1603332600000|2020-10-22 02:10:00|5750.3|5747.3|5751.3|5748.3|5751.8|5748.8|5749.3|5746.3|10
1603332900000|2020-10-22 02:15:00|5751.5|5748.5|5748.5|5745.5|5753.3|5750.3|5746|5743|30
1603333200000|2020-10-22 02:20:00|5746|5743|5746|5743|5748|5745|5743.5|5740.5|34
1603333500000|2020-10-22 02:25:00|5745.5|5742.5|5747|5744|5747.8|5744.8|5744.3|5741.3|15
1603333800000|2020-10-22 02:30:00|5747.3|5744.3|5749.5|5746.5|5749.5|5746.5|5744.5|5741.5|20
1603334100000|2020-10-22 02:35:00|5746.5|5743.5|5747.8|5744.8|5750|5747|5746.3|5743.3|16
1603334400000|2020-10-22 02:40:00|5747.5|5744.5|5751|5748|5751|5748|5744.5|5741.5|11
1603334700000|2020-10-22 02:45:00|5751.3|5748.3|5750.8|5747.8|5753.5|5750.5|5749.5|5746.5|12
1603335000000|2020-10-22 02:50:00|5751|5748|5751.3|5748.3|5751.3|5748.3|5748|5745|11
1603335300000|2020-10-22 02:55:00|5751.5|5748.5|5750|5747|5752.8|5749.8|5748.5|5745.5|9
1603335600000|2020-10-22 03:00:00|5750.3|5747.3|5753|5750|5754|5751|5750|5747|1
1603335900000|2020-10-22 03:05:00|5753.5|5750.5|5750.8|5747.8|5753.5|5750.5|5748.5|5745.5|4
1603336200000|2020-10-22 03:10:00|5750.5|5747.5|5750.3|5747.3|5750.5|5747.5|5747.5|5744.5|6
1603336500000|2020-10-22 03:15:00|5750.5|5747.5|5750.3|5747.3|5753.3|5750.3|5750.3|5747.3|2
1603336800000|2020-10-22 03:20:00|5750.5|5747.5|5748.5|5745.5|5750.8|5747.8|5748.5|5745.5|8
1603337100000|2020-10-22 03:25:00|5748.3|5745.3|5747|5744|5748.3|5745.3|5747|5744|2
1603337400000|2020-10-22 03:30:00|5746.8|5743.8|5749|5746|5749|5746|5746|5743|2
1603337700000|2020-10-22 03:35:00|5749.3|5746.3|5749.5|5746.5|5749.5|5746.5|5749.3|5746.3|0
1603338000000|2020-10-22 03:40:00|5750.8|5747.8|5753|5750|5753|5750|5750|5747|13
1603338300000|2020-10-22 03:45:00|5752.5|5749.5|5749.8|5746.8|5753|5750|5749.8|5746.8|22
1603338600000|2020-10-22 03:50:00|5750.3|5747.3|5748|5745|5750.5|5747.5|5747.3|5744.3|6
1603338900000|2020-10-22 03:55:00|5749|5746|5745.8|5742.8|5749|5746|5744.3|5741.3|20
1603339200000|2020-10-22 04:00:00|5745.5|5742.5|5745|5742|5747.8|5744.8|5743.8|5740.8|19
1603339500000|2020-10-22 04:05:00|5745.3|5742.3|5747|5744|5747.3|5744.3|5745|5742|13
1603339800000|2020-10-22 04:10:00|5746.8|5743.8|5749.3|5746.3|5749.8|5746.8|5746.8|5743.8|11
1603340100000|2020-10-22 04:15:00|5749.5|5746.5|5749.3|5746.3|5751.3|5748.3|5748|5745|11
1603340400000|2020-10-22 04:20:00|5749.5|5746.5|5749.8|5746.8|5751|5748|5749.5|5746.5|5
1603340700000|2020-10-22 04:25:00|5749.5|5746.5|5749.5|5746.5|5749.5|5746.5|5748.5|5745.5|7
1603341000000|2020-10-22 04:30:00|5749.8|5746.8|5748|5745|5750.3|5747.3|5747.8|5744.8|16
1603341300000|2020-10-22 04:35:00|5747.8|5744.8|5747.8|5744.8|5748.5|5745.5|5746.8|5743.8|13
1603341600000|2020-10-22 04:40:00|5747|5744|5749|5746|5749|5746|5747|5744|18
1603341900000|2020-10-22 04:45:00|5749.3|5746.3|5749|5746|5749.8|5746.8|5748.3|5745.3|11
1603342200000|2020-10-22 04:50:00|5749.3|5746.3|5747.8|5744.8|5749.3|5746.3|5747.8|5744.8|5
1603342500000|2020-10-22 04:55:00|5747.5|5744.5|5741.5|5738.5|5747.5|5744.5|5741.5|5738.5|7
1603342800000|2020-10-22 05:00:00|5742.3|5739.3|5743.8|5740.8|5743.8|5740.8|5740|5737|30
1603343100000|2020-10-22 05:05:00|5743|5740|5752|5749|5752.5|5749.5|5743|5740|66
1603343400000|2020-10-22 05:10:00|5751.5|5748.5|5752.8|5749.8|5753|5750|5749.5|5746.5|25
1603343700000|2020-10-22 05:15:00|5753|5750|5753.8|5750.8|5753.8|5750.8|5749.8|5746.8|33
1603344000000|2020-10-22 05:20:00|5754.5|5751.5|5752.5|5749.5|5754.5|5751.5|5751.3|5748.3|31
1603344300000|2020-10-22 05:25:00|5752.8|5749.8|5759.3|5756.3|5759.5|5756.5|5752.8|5749.8|44
1603344600000|2020-10-22 05:30:00|5759|5756|5752.5|5749.5|5759|5756|5752.3|5749.3|36
1603344900000|2020-10-22 05:35:00|5752.3|5749.3|5750.8|5747.8|5752.8|5749.8|5750.5|5747.5|9
1603345200000|2020-10-22 05:40:00|5750.5|5747.5|5753|5750|5753|5750|5750.3|5747.3|12
1603345500000|2020-10-22 05:45:00|5753.3|5750.3|5748|5745|5753.3|5750.3|5748|5745|11
1603345800000|2020-10-22 05:50:00|5748.3|5745.3|5746.5|5743.5|5748.8|5745.8|5745.8|5742.8|36
1603346100000|2020-10-22 05:55:00|5746.3|5743.3|5748.8|5745.8|5750|5747|5745.8|5742.8|39
1603346400000|2020-10-22 06:00:00|5748.3|5745.3|5754.5|5752.5|5757|5755|5746.3|5744.3|412
1603346700000|2020-10-22 06:05:00|5754.3|5752.3|5756|5754|5757.5|5755.5|5752|5750|250
1603347000000|2020-10-22 06:10:00|5755.3|5753.3|5756.5|5754.5|5758.5|5756.5|5754.5|5752.5|247
1603347300000|2020-10-22 06:15:00|5756.3|5754.3|5759|5757|5763.3|5761.3|5756.3|5754.3|249
1603347600000|2020-10-22 06:20:00|5758.8|5756.8|5760.8|5758.8|5761.3|5759.3|5757.8|5755.8|116
1603347900000|2020-10-22 06:25:00|5761.5|5759.5|5756|5754|5761.5|5759.5|5756|5754|94
1603348200000|2020-10-22 06:30:00|5756.3|5754.3|5755.5|5753.5|5759|5757|5755.5|5753.5|117
1603348500000|2020-10-22 06:35:00|5755.8|5753.8|5756.5|5754.5|5759.5|5757.5|5755.3|5753.3|123
1603348800000|2020-10-22 06:40:00|5756.8|5754.8|5759|5757|5761|5759|5756.5|5754.5|70
1603349100000|2020-10-22 06:45:00|5759.3|5757.3|5757|5755|5759.8|5757.8|5756.3|5754.3|101
1603349400000|2020-10-22 06:50:00|5756.8|5754.8|5753.5|5751.5|5757.5|5755.5|5753.5|5751.5|91
1603349700000|2020-10-22 06:55:00|5753.3|5751.3|5758.5|5756.5|5760.8|5758.8|5752.8|5750.8|277
1603350000000|2020-10-22 07:00:00|5758|5757|5734.5|5733.5|5760|5759|5732.3|5731.3|3110
1603350300000|2020-10-22 07:05:00|5734|5733|5730.3|5729.3|5738|5737|5726.5|5725.5|2515
1603350600000|2020-10-22 07:10:00|5729.3|5728.3|5727|5726|5729.8|5728.8|5717|5716|1754
1603350900000|2020-10-22 07:15:00|5726.8|5725.8|5728.8|5727.8|5735.3|5734.3|5726|5725|1434
1603351200000|2020-10-22 07:20:00|5729|5728|5732.3|5731.3|5734.8|5733.8|5715.3|5714.3|1129
1603351500000|2020-10-22 07:25:00|5732|5731|5735.5|5734.5|5738.3|5737.3|5727|5726|670
1603351800000|2020-10-22 07:30:00|5735.3|5734.3|5736.8|5735.8|5737|5736|5724.8|5723.8|915
1603352100000|2020-10-22 07:35:00|5736.5|5735.5|5738.5|5737.5|5743|5742|5735.5|5734.5|555
1603352400000|2020-10-22 07:40:00|5739.1|5738.1|5736.4|5735.4|5739.9|5738.9|5730.4|5729.4|570
1603352700000|2020-10-22 07:45:00|5736.9|5735.9|5739.4|5738.4|5739.9|5738.9|5726.4|5725.4|971
1603353000000|2020-10-22 07:50:00|5739.6|5738.6|5748.4|5747.4|5749.4|5748.4|5738.4|5737.4|690
1603353300000|2020-10-22 07:55:00|5748.1|5747.1|5761.9|5760.9|5763.6|5762.6|5748.1|5747.1|795
1603353600000|2020-10-22 08:00:00|5761.6|5760.6|5764.6|5763.6|5766.9|5765.9|5759.9|5758.9|705
1603353900000|2020-10-22 08:05:00|5764.4|5763.4|5760.4|5759.4|5766.4|5765.4|5756.4|5755.4|442
1603354200000|2020-10-22 08:10:00|5760.6|5759.6|5759.6|5758.6|5763.4|5762.4|5757.4|5756.4|521
1603354500000|2020-10-22 08:15:00|5759.9|5758.9|5757.9|5756.9|5765.1|5764.1|5755.1|5754.1|401
1603354800000|2020-10-22 08:20:00|5758.1|5757.1|5760.1|5759.1|5760.9|5759.9|5755.6|5754.6|373
1603355100000|2020-10-22 08:25:00|5760.4|5759.4|5770.1|5769.1|5770.1|5769.1|5759.9|5758.9|660
1603355400000|2020-10-22 08:30:00|5770.4|5769.4|5760.4|5759.4|5770.6|5769.6|5759.9|5758.9|473
1603355700000|2020-10-22 08:35:00|5759.9|5758.9|5756.9|5755.9|5761.9|5760.9|5753.9|5752.9|399
1603356000000|2020-10-22 08:40:00|5756.4|5755.4|5757.4|5756.4|5760.1|5759.1|5752.9|5751.9|385
1603356300000|2020-10-22 08:45:00|5757.9|5756.9|5756.6|5755.6|5758.9|5757.9|5752.9|5751.9|377
1603356600000|2020-10-22 08:50:00|5756.9|5755.9|5761.9|5760.9|5762.9|5761.9|5756.6|5755.6|397
1603356900000|2020-10-22 08:55:00|5761.6|5760.6|5758.4|5757.4|5763.9|5762.9|5757.9|5756.9|324
1603357200000|2020-10-22 09:00:00|5758.1|5757.1|5757.9|5756.9|5761.9|5760.9|5756.9|5755.9|657
1603357500000|2020-10-22 09:05:00|5757.6|5756.6|5758.9|5757.9|5759.9|5758.9|5756.6|5755.6|411
1603357800000|2020-10-22 09:10:00|5758.6|5757.6|5749.4|5748.4|5759.1|5758.1|5749.4|5748.4|427
1603358100000|2020-10-22 09:15:00|5749.1|5748.1|5754.9|5753.9|5755.4|5754.4|5747.9|5746.9|380
1603358400000|2020-10-22 09:20:00|5755.4|5754.4|5750.4|5749.4|5755.6|5754.6|5749.4|5748.4|200
1603358700000|2020-10-22 09:25:00|5750.6|5749.6|5751.9|5750.9|5753.4|5752.4|5748.9|5747.9|229
1603359000000|2020-10-22 09:30:00|5752.1|5751.1|5752.9|5751.9|5756.4|5755.4|5750.1|5749.1|318
1603359300000|2020-10-22 09:35:00|5753.1|5752.1|5757.4|5756.4|5762.6|5761.6|5752.9|5751.9|563
1603359600000|2020-10-22 09:40:00|5757.1|5756.1|5756.4|5755.4|5760.9|5759.9|5756.1|5755.1|224
1603359900000|2020-10-22 09:45:00|5756.6|5755.6|5754.9|5753.9|5760.4|5759.4|5753.9|5752.9|220
1603360200000|2020-10-22 09:50:00|5755.9|5754.9|5759.9|5758.9|5761.9|5760.9|5754.9|5753.9|265
1603360500000|2020-10-22 09:55:00|5760.6|5759.6|5757.9|5756.9|5761.9|5760.9|5757.9|5756.9|262
1603360800000|2020-10-22 10:00:00|5758.1|5757.1|5752.9|5751.9|5758.9|5757.9|5751.1|5750.1|314
1603361100000|2020-10-22 10:05:00|5752.6|5751.6|5748.1|5747.1|5753.9|5752.9|5745.6|5744.6|327
1603361400000|2020-10-22 10:10:00|5748.4|5747.4|5751.9|5750.9|5751.9|5750.9|5745.4|5744.4|432
1603361700000|2020-10-22 10:15:00|5752.1|5751.1|5767.4|5766.4|5767.9|5766.9|5748.9|5747.9|640
1603362000000|2020-10-22 10:20:00|5767.6|5766.6|5772.6|5771.6|5775.9|5774.9|5767.4|5766.4|846
1603362300000|2020-10-22 10:25:00|5772.9|5771.9|5771.1|5770.1|5774.9|5773.9|5767.4|5766.4|498
1603362600000|2020-10-22 10:30:00|5771.4|5770.4|5767.4|5766.4|5774.6|5773.6|5765.9|5764.9|529
1603362900000|2020-10-22 10:35:00|5767.1|5766.1|5769.4|5768.4|5776.1|5775.1|5767.1|5766.1|669
1603363200000|2020-10-22 10:40:00|5769.6|5768.6|5774.4|5773.4|5776.6|5775.6|5769.1|5768.1|413
1603363500000|2020-10-22 10:45:00|5774.6|5773.6|5774.4|5773.4|5780.9|5779.9|5772.4|5771.4|601
1603363800000|2020-10-22 10:50:00|5774.1|5773.1|5773.9|5772.9|5777.9|5776.9|5773.4|5772.4|428
1603364100000|2020-10-22 10:55:00|5774.1|5773.1|5780.6|5779.6|5780.6|5779.6|5773.1|5772.1|500
1603364400000|2020-10-22 11:00:00|5780.9|5779.9|5777.4|5776.4|5781.9|5780.9|5775.1|5774.1|512
1603364700000|2020-10-22 11:05:00|5777.1|5776.1|5780.9|5779.9|5784.4|5783.4|5776.1|5775.1|486
1603365000000|2020-10-22 11:10:00|5781.1|5780.1|5781.4|5780.4|5784.6|5783.6|5779.6|5778.6|329
1603365300000|2020-10-22 11:15:00|5781.9|5780.9|5784.9|5783.9|5785.4|5784.4|5777.4|5776.4|508
1603365600000|2020-10-22 11:20:00|5784.4|5783.4|5782.4|5781.4|5791.1|5790.1|5782.1|5781.1|435
1603365900000|2020-10-22 11:25:00|5782.6|5781.6|5781.9|5780.9|5783.6|5782.6|5780.4|5779.4|194
1603366200000|2020-10-22 11:30:00|5782.1|5781.1|5780.6|5779.6|5784.6|5783.6|5780.1|5779.1|218
1603366500000|2020-10-22 11:35:00|5780.4|5779.4|5781.6|5780.6|5783.9|5782.9|5778.4|5777.4|190
1603366800000|2020-10-22 11:40:00|5781.2|5780.2|5778.7|5777.7|5782.7|5781.7|5778.2|5777.2|132
1603367100000|2020-10-22 11:45:00|5779|5778|5785.5|5784.5|5785.7|5784.7|5778|5777|249
1603367400000|2020-10-22 11:50:00|5785.7|5784.7|5791|5790|5791|5790|5784.2|5783.2|321
1603367700000|2020-10-22 11:55:00|5790.7|5789.7|5787.5|5786.5|5792|5791|5783|5782|273
1603368000000|2020-10-22 12:00:00|5788|5787|5788.5|5787.5|5789.7|5788.7|5786|5785|297
1603368300000|2020-10-22 12:05:00|5788.2|5787.2|5789|5788|5789.2|5788.2|5785.7|5784.7|396
1603368600000|2020-10-22 12:10:00|5789.2|5788.2|5783.7|5782.7|5789.5|5788.5|5783.5|5782.5|292
1603368900000|2020-10-22 12:15:00|5784|5783|5784.2|5783.2|5786.2|5785.2|5781.7|5780.7|299
1603369200000|2020-10-22 12:20:00|5784|5783|5781.2|5780.2|5784.5|5783.5|5778.7|5777.7|269
1603369500000|2020-10-22 12:25:00|5781|5780|5777.7|5776.7|5782|5781|5777.5|5776.5|154
1603369800000|2020-10-22 12:30:00|5778.2|5777.2|5764.5|5763.5|5783.5|5782.5|5764.2|5763.2|852
1603370100000|2020-10-22 12:35:00|5764.2|5763.2|5764.2|5763.2|5765.7|5764.7|5760.5|5759.5|410
1603370400000|2020-10-22 12:40:00|5764.5|5763.5|5767.2|5766.2|5769.5|5768.5|5763|5762|377
1603370700000|2020-10-22 12:45:00|5767|5766|5762.7|5761.7|5768|5767|5761|5760|228
1603371000000|2020-10-22 12:50:00|5762.5|5761.5|5762|5761|5766.5|5765.5|5760.7|5759.7|323
1603371300000|2020-10-22 12:55:00|5761.7|5760.7|5762.2|5761.2|5764|5763|5758.7|5757.7|349
1603371600000|2020-10-22 13:00:00|5761.5|5760.5|5767.2|5766.2|5768|5767|5761|5760|692
1603371900000|2020-10-22 13:05:00|5768|5767|5764|5763|5768.2|5767.2|5764|5763|530
1603372200000|2020-10-22 13:10:00|5763.7|5762.7|5765.5|5764.5|5768|5767|5763|5762|315
1603372500000|2020-10-22 13:15:00|5766|5765|5762|5761|5766.5|5765.5|5761.5|5760.5|323
1603372800000|2020-10-22 13:20:00|5762.2|5761.2|5764.5|5763.5|5767.2|5766.2|5761.7|5760.7|361
1603373100000|2020-10-22 13:25:00|5764.2|5763.2|5768.5|5767.5|5769.5|5768.5|5764|5763|520
1603373400000|2020-10-22 13:30:00|5768.7|5767.7|5772|5771|5775.5|5774.5|5767|5766|1067
1603373700000|2020-10-22 13:35:00|5772.2|5771.2|5771.5|5770.5|5775.5|5774.5|5770.5|5769.5|607
1603374000000|2020-10-22 13:40:00|5772|5771|5779|5778|5779|5778|5770.5|5769.5|547
1603374300000|2020-10-22 13:45:00|5779.5|5778.5|5778.7|5777.7|5782.5|5781.5|5776|5775|747
1603374600000|2020-10-22 13:50:00|5779|5778|5778.7|5777.7|5779|5778|5774|5773|629
1603374900000|2020-10-22 13:55:00|5778.5|5777.5|5777.2|5776.2|5781.2|5780.2|5777|5776|477
1603375200000|2020-10-22 14:00:00|5777.5|5776.5|5778|5777|5782|5781|5776|5775|937
1603375500000|2020-10-22 14:05:00|5778.2|5777.2|5774.7|5773.7|5782.7|5781.7|5774.5|5773.5|610
1603375800000|2020-10-22 14:10:00|5774.6|5773.6|5777.9|5776.9|5780.1|5779.1|5774.6|5773.6|449
1603376100000|2020-10-22 14:15:00|5778.1|5777.1|5777.4|5776.4|5780.1|5779.1|5775.4|5774.4|427
1603376400000|2020-10-22 14:20:00|5777.1|5776.1|5765.4|5764.4|5777.1|5776.1|5765.4|5764.4|931
1603376700000|2020-10-22 14:25:00|5765.6|5764.6|5764.4|5763.4|5768.9|5767.9|5762.4|5761.4|616
1603377000000|2020-10-22 14:30:00|5764.9|5763.9|5764.4|5763.4|5767.4|5766.4|5760.4|5759.4|762
1603377300000|2020-10-22 14:35:00|5764.6|5763.6|5766.6|5765.6|5769.9|5768.9|5763.4|5762.4|567
1603377600000|2020-10-22 14:40:00|5766.4|5765.4|5760.9|5759.9|5767.4|5766.4|5760.4|5759.4|772
1603377900000|2020-10-22 14:45:00|5761.4|5760.4|5769.4|5768.4|5769.4|5768.4|5760.9|5759.9|915
1603378200000|2020-10-22 14:50:00|5769.1|5768.1|5775.9|5774.9|5779.9|5778.9|5764.9|5763.9|804
1603378500000|2020-10-22 14:55:00|5775.6|5774.6|5775.4|5774.4|5779.6|5778.6|5775.1|5774.1|604
1603378800000|2020-10-22 15:00:00|5775.9|5774.9|5780.4|5779.4|5781.9|5780.9|5775.4|5774.4|796
1603379100000|2020-10-22 15:05:00|5780.1|5779.1|5782.9|5781.9|5785.9|5784.9|5779.6|5778.6|617
1603379400000|2020-10-22 15:10:00|5783.1|5782.1|5787.4|5786.4|5787.9|5786.9|5782.4|5781.4|1061
1603379700000|2020-10-22 15:15:00|5786.9|5785.9|5790.9|5789.9|5790.9|5789.9|5785.4|5784.4|694
1603380000000|2020-10-22 15:20:00|5791.4|5790.4|5794.4|5793.4|5797.4|5796.4|5790.4|5789.4|1211
1603380300000|2020-10-22 15:25:00|5794.1|5793.1|5790.4|5788.4|5794.1|5793.1|5786.9|5785.9|3400
1603380600000|2020-10-22 15:30:00|5789.9|5787.9|5786.4|5784.4|5791.4|5789.4|5784.4|5782.4|2761
1603380900000|2020-10-22 15:35:00|5785.9|5783.9|5782.1|5780.1|5787.4|5785.4|5780.4|5778.4|873
1603381200000|2020-10-22 15:40:00|5781.9|5779.9|5783.1|5781.1|5783.9|5781.9|5780.4|5778.4|318
1603381500000|2020-10-22 15:45:00|5783.4|5781.4|5787.1|5785.1|5787.1|5785.1|5782.9|5780.9|565
1603381800000|2020-10-22 15:50:00|5787.4|5785.4|5784.1|5782.1|5789.4|5787.4|5784.1|5782.1|342
1603382100000|2020-10-22 15:55:00|5784.4|5782.4|5781.1|5779.1|5785.6|5783.6|5778.6|5776.6|391
1603382400000|2020-10-22 16:00:00|5781.4|5779.4|5782.4|5780.4|5785.9|5783.9|5780.9|5778.9|187
1603382700000|2020-10-22 16:05:00|5782.6|5780.6|5786.1|5784.1|5786.4|5784.4|5781.6|5779.6|111
1603383000000|2020-10-22 16:10:00|5785.9|5783.9|5787.6|5785.6|5788.4|5786.4|5785.9|5783.9|65
1603383300000|2020-10-22 16:15:00|5787.9|5785.9|5788.6|5786.6|5789.9|5787.9|5787.4|5785.4|190
1603383600000|2020-10-22 16:20:00|5788.9|5786.9|5786.9|5784.9|5789.9|5787.9|5786.4|5784.4|91
1603383900000|2020-10-22 16:25:00|5787.1|5785.1|5787.6|5785.6|5788.4|5786.4|5785.9|5783.9|86
1603384200000|2020-10-22 16:30:00|5787.4|5785.4|5784.9|5782.9|5787.9|5785.9|5783.4|5781.4|75
1603384500000|2020-10-22 16:35:00|5784.6|5782.6|5786.4|5784.4|5786.4|5784.4|5783.9|5781.9|90
1603384800000|2020-10-22 16:40:00|5785.9|5783.9|5785.1|5783.1|5787.1|5785.1|5783.4|5781.4|67
1603385100000|2020-10-22 16:45:00|5785.4|5783.4|5791.6|5789.6|5791.9|5789.9|5784.6|5782.6|64
1603385400000|2020-10-22 16:50:00|5791.9|5789.9|5790.1|5788.1|5794.4|5792.4|5789.4|5787.4|200
1603385700000|2020-10-22 16:55:00|5790.4|5788.4|5792.4|5790.4|5792.4|5790.4|5789.6|5787.6|183
1603386000000|2020-10-22 17:00:00|5792.6|5790.6|5793.9|5791.9|5793.9|5791.9|5792.6|5790.6|78
1603386300000|2020-10-22 17:05:00|5794.1|5792.1|5796.6|5794.6|5796.9|5794.9|5793.4|5791.4|75
1603386600000|2020-10-22 17:10:00|5796.4|5794.4|5801.4|5799.4|5802.6|5800.6|5796.4|5794.4|218
1603386900000|2020-10-22 17:15:00|5801.6|5799.6|5799.4|5797.4|5801.9|5799.9|5799.4|5797.4|197
1603387200000|2020-10-22 17:20:00|5799.6|5797.6|5796.4|5794.4|5799.9|5797.9|5796.4|5794.4|82
1603387500000|2020-10-22 17:25:00|5796.9|5794.9|5795.9|5793.9|5797.4|5795.4|5794.9|5792.9|102
1603387800000|2020-10-22 17:30:00|5796.1|5794.1|5796.1|5794.1|5797.9|5795.9|5795.1|5793.1|32
1603388100000|2020-10-22 17:35:00|5796.4|5794.4|5795.9|5793.9|5796.4|5794.4|5794.4|5792.4|85
1603388400000|2020-10-22 17:40:00|5796.1|5794.1|5796.4|5794.4|5798.9|5796.9|5793.6|5791.6|121
1603388700000|2020-10-22 17:45:00|5796.6|5794.6|5798.1|5796.1|5798.1|5796.1|5796.1|5794.1|71
1603389000000|2020-10-22 17:50:00|5798.4|5796.4|5801.6|5799.6|5803.4|5801.4|5797.1|5795.1|168
1603389300000|2020-10-22 17:55:00|5801.9|5799.9|5800.9|5798.9|5802.4|5800.4|5800.1|5798.1|84
1603389600000|2020-10-22 18:00:00|5801.1|5799.1|5803.6|5801.6|5804.4|5802.4|5801.1|5799.1|73
1603389900000|2020-10-22 18:05:00|5803.9|5801.9|5803.6|5801.6|5804.6|5802.6|5802.9|5800.9|41
1603390200000|2020-10-22 18:10:00|5803.4|5801.4|5804.1|5802.1|5804.6|5802.6|5802.6|5800.6|51
1603390500000|2020-10-22 18:15:00|5804.4|5802.4|5808.6|5806.6|5809.9|5807.9|5804.4|5802.4|168
1603390800000|2020-10-22 18:20:00|5808.9|5806.9|5810.9|5808.9|5810.9|5808.9|5808.6|5806.6|125
1603391100000|2020-10-22 18:25:00|5810.4|5808.4|5809.1|5807.1|5810.9|5808.9|5808.6|5806.6|98
1603391400000|2020-10-22 18:30:00|5809.4|5807.4|5808.9|5806.9|5809.4|5807.4|5807.9|5805.9|165
1603391700000|2020-10-22 18:35:00|5809.1|5807.1|5809.4|5807.4|5809.9|5807.9|5808.1|5806.1|113
1603392000000|2020-10-22 18:40:00|5809.6|5807.6|5808.9|5806.9|5810.1|5808.1|5808.4|5806.4|96
1603392300000|2020-10-22 18:45:00|5809.1|5807.1|5808.9|5806.9|5809.4|5807.4|5808.4|5806.4|80
1603392600000|2020-10-22 18:50:00|5809.1|5807.1|5809.9|5807.9|5810.6|5808.6|5808.4|5806.4|107
1603392900000|2020-10-22 18:55:00|5809.6|5807.6|5808.9|5806.9|5809.9|5807.9|5808.1|5806.1|55
1603393200000|2020-10-22 19:00:00|5809.1|5807.1|5805.4|5803.4|5809.9|5807.9|5805.4|5803.4|161
1603393500000|2020-10-22 19:05:00|5804.9|5802.9|5802.4|5800.4|5805.6|5803.6|5801.9|5799.9|281
1603393800000|2020-10-22 19:10:00|5802.6|5800.6|5803.4|5801.4|5803.4|5801.4|5799.6|5797.6|113
1603394100000|2020-10-22 19:15:00|5802.9|5800.9|5806.4|5804.4|5806.6|5804.6|5802.9|5800.9|95
1603394400000|2020-10-22 19:20:00|5806.1|5804.1|5808.9|5806.9|5809.4|5807.4|5805.6|5803.6|72
1603394700000|2020-10-22 19:25:00|5808.6|5806.6|5809.4|5807.4|5809.6|5807.6|5807.4|5805.4|98
1603395000000|2020-10-22 19:30:00|5809.6|5807.6|5809.9|5807.9|5811.1|5809.1|5809.4|5807.4|167
1603395300000|2020-10-22 19:35:00|5810.1|5808.1|5807.9|5805.9|5811.9|5809.9|5807.9|5805.9|265
1603395600000|2020-10-22 19:40:00|5808.1|5806.1|5808.4|5806.4|5809.4|5807.4|5807.9|5805.9|120
1603395900000|2020-10-22 19:45:00|5808.6|5806.6|5806.9|5804.9|5808.6|5806.6|5806.4|5804.4|103
1603396200000|2020-10-22 19:50:00|5807.1|5805.1|5807.9|5805.9|5808.6|5806.6|5805.9|5803.9|251
1603396500000|2020-10-22 19:55:00|5806.9|5804.9|5806.8|5802.8|5807.1|5804.9|5799.9|5797.9|429
1603396800000|2020-10-22 20:00:00|5807.4|5803.4|5806.3|5802.3|5809.5|5805.5|5802.7|5798.7|0
1603397100000|2020-10-22 20:05:00|5805.9|5801.9|5804.6|5800.6|5806.3|5802.3|5804.2|5800.2|0
1603397400000|2020-10-22 20:10:00|5805|5801|5806.5|5802.5|5812|5808|5804.5|5800.5|0
1603397700000|2020-10-22 20:15:00|5806.9|5802.9|5806|5802|5807.5|5803.5|5803.7|5799.7|0
1603398000000|2020-10-22 20:20:00|5805.9|5801.9|5805.6|5801.6|5806.2|5802.2|5805.6|5801.6|0
1603398300000|2020-10-22 20:25:00|5805.8|5801.8|5805.6|5801.6|5805.9|5801.9|5805.5|5801.5|0
1603398600000|2020-10-22 20:30:00|5805.2|5801.2|5808.1|5804.1|5808.1|5804.1|5803.5|5799.5|0
1603398900000|2020-10-22 20:35:00|5808.7|5804.7|5806.6|5802.6|5809|5805|5805.6|5801.6|0
1603399200000|2020-10-22 20:40:00|5806|5802|5805.6|5801.6|5806.6|5802.6|5805.3|5801.3|0
1603399500000|2020-10-22 20:45:00|5805.9|5801.9|5808|5804|5808.3|5804.3|5805.6|5801.6|0
1603399800000|2020-10-22 20:50:00|5807.7|5803.7|5808|5804|5809.7|5805.7|5807.3|5803.3|0
1603400100000|2020-10-22 20:55:00|5807.6|5803.6|5807.7|5803.7|5810.1|5806.1|5806|5802|0
1603400400000|2020-10-22 21:00:00|5808.6|5804.6|5808.3|5804.3|5808.9|5804.9|5808.3|5804.3|0
1603400700000|2020-10-22 21:05:00|5808.2|5804.2|5808.3|5804.3|5808.7|5804.7|5808.1|5804.1|0
1603401000000|2020-10-22 21:10:00|5808.2|5804.2|5808.3|5804.3|5808.5|5804.5|5808|5804|0
1603401300000|2020-10-22 21:15:00|5808.5|5804.5|5809.8|5805.8|5809.8|5805.8|5808.3|5804.3|0
1603401600000|2020-10-22 21:20:00|5809.5|5805.5|5808.7|5804.7|5809.5|5805.5|5808.1|5804.1|0
1603401900000|2020-10-22 21:25:00|5808.8|5804.8|5808.8|5804.8|5808.9|5804.9|5808.8|5804.8|0
1603402200000|2020-10-22 21:30:00|5808.7|5804.7|5808.7|5804.7|5808.9|5804.9|5808.7|5804.7|0
1603402800000|2020-10-22 21:40:00|5809.1|5805.1|5809.3|5805.3|5809.3|5805.3|5808.8|5804.8|0
1603403100000|2020-10-22 21:45:00|5809.7|5805.7|5809.9|5805.9|5810.2|5806.2|5809.6|5805.6|0
1603403400000|2020-10-22 21:50:00|5809.1|5805.1|5808|5804|5809.2|5805.2|5807.5|5803.5|0
1603403700000|2020-10-22 21:55:00|5808.1|5804.1|5808.6|5804.6|5808.9|5804.9|5807.8|5803.8|0
1603404000000|2020-10-22 22:00:00|5812.1|5808.1|5806.6|5802.6|5813.1|5809.1|5805.4|5801.4|0
1603404300000|2020-10-22 22:05:00|5807.3|5803.3|5809.1|5805.1|5809.1|5805.1|5806.8|5802.8|0
1603404600000|2020-10-22 22:10:00|5808.7|5804.7|5806.4|5802.4|5809.1|5805.1|5805.8|5801.8|0
1603404900000|2020-10-22 22:15:00|5806.8|5802.8|5806.1|5802.1|5807.8|5803.8|5805.8|5801.8|0
1603405200000|2020-10-22 22:20:00|5806.3|5802.3|5807.2|5803.2|5807.7|5803.7|5804.6|5800.6|0
1603405500000|2020-10-22 22:25:00|5806.8|5802.8|5805.1|5801.1|5807.2|5803.2|5804.9|5800.9|0
1603405800000|2020-10-22 22:30:00|5804.9|5800.9|5805.8|5801.8|5805.8|5801.8|5804.3|5800.3|0
1603406100000|2020-10-22 22:35:00|5805.7|5801.7|5807.2|5803.2|5807.6|5803.6|5804.6|5800.6|0
1603406400000|2020-10-22 22:40:00|5806.9|5802.9|5807.2|5803.2|5807.9|5803.9|5806.5|5802.5|0
1603406700000|2020-10-22 22:45:00|5807.4|5803.4|5807.2|5803.2|5808.7|5804.7|5806.7|5802.7|0
1603407000000|2020-10-22 22:50:00|5807.4|5803.4|5807.1|5803.1|5808.4|5804.4|5807.1|5803.1|0
1603407300000|2020-10-22 22:55:00|5806.8|5802.8|5805.3|5801.3|5807.4|5803.4|5805.1|5801.1|0
1603407600000|2020-10-22 23:00:00|5805.6|5801.6|5804.9|5800.9|5806|5802|5804.9|5800.9|0
1603407900000|2020-10-22 23:05:00|5805.3|5801.3|5803|5799|5805.6|5801.6|5802.6|5798.6|0
1603408200000|2020-10-22 23:10:00|5803.1|5799.1|5802|5798|5804.6|5800.6|5798|5794|0
1603408500000|2020-10-22 23:15:00|5801.9|5797.9|5803.7|5799.7|5805.2|5801.2|5801.7|5797.7|0
1603408800000|2020-10-22 23:20:00|5803.9|5799.9|5804.6|5800.6|5804.9|5800.9|5803.2|5799.2|0
1603409100000|2020-10-22 23:25:00|5804.3|5800.3|5804.9|5800.9|5805.9|5801.9|5803.6|5799.6|0
1603409400000|2020-10-22 23:30:00|5804.5|5800.5|5805.9|5801.9|5805.9|5801.9|5803.5|5799.5|0
1603409700000|2020-10-22 23:35:00|5805.5|5801.5|5806.9|5802.9|5807.5|5803.5|5805.2|5801.2|0
1603410000000|2020-10-22 23:40:00|5805.8|5801.8|5805.5|5801.5|5806.2|5802.2|5805.1|5801.1|0
1603410300000|2020-10-22 23:45:00|5805.3|5801.3|5804.1|5800.1|5805.5|5801.5|5802.1|5798.1|0
1603410600000|2020-10-22 23:50:00|5804.5|5800.5|5802.5|5798.5|5804.8|5800.8|5800.8|5796.8|0
1603410900000|2020-10-22 23:55:00|5802.6|5798.6|5801.6|5797.6|5802.8|5798.8|5800.5|5796.5|0
1603411200000|2020-10-23 00:00:00|5801.5|5797.5|5797.4|5794.4|5803.9|5800.9|5796.6|5793.6|132
1603411500000|2020-10-23 00:05:00|5797.9|5794.9|5797.9|5794.9|5799.4|5796.4|5796.1|5793.1|39
1603411800000|2020-10-23 00:10:00|5797.6|5794.6|5797.4|5794.4|5798.4|5795.4|5796.4|5793.4|15
1603412100000|2020-10-23 00:15:00|5796.9|5793.9|5791.6|5788.6|5799.1|5796.1|5787.1|5784.1|185
1603412400000|2020-10-23 00:20:00|5791.9|5788.9|5791.1|5788.1|5793.4|5790.4|5789.9|5786.9|23
1603412700000|2020-10-23 00:25:00|5790.9|5787.9|5792.4|5789.4|5793.9|5790.9|5789.9|5786.9|29
1603413000000|2020-10-23 00:30:00|5792.6|5789.6|5794.1|5791.1|5794.4|5791.4|5791.4|5788.4|16
1603413300000|2020-10-23 00:35:00|5794.4|5791.4|5791.9|5788.9|5794.4|5791.4|5791.9|5788.9|4
1603413600000|2020-10-23 00:40:00|5790.1|5787.1|5792.1|5789.1|5793.1|5790.1|5787.1|5784.1|25
1603413900000|2020-10-23 00:45:00|5793.1|5790.1|5794.6|5791.6|5794.9|5791.9|5789.9|5786.9|18
1603414200000|2020-10-23 00:50:00|5792.4|5789.4|5792.6|5789.6|5795.6|5792.6|5788.9|5785.9|44
1603414500000|2020-10-23 00:55:00|5792.9|5789.9|5795.1|5792.1|5797.4|5794.4|5792.6|5789.6|9
1603414800000|2020-10-23 01:00:00|5795.4|5792.4|5792.6|5789.6|5798.9|5795.9|5791.6|5788.6|68
1603415100000|2020-10-23 01:05:00|5792.4|5789.4|5791.4|5788.4|5793.6|5790.6|5789.1|5786.1|19
1603415400000|2020-10-23 01:10:00|5791.6|5788.6|5790.9|5787.9|5796.4|5793.4|5790.9|5787.9|8
1603415700000|2020-10-23 01:15:00|5790.6|5787.6|5789.6|5786.6|5795.6|5792.6|5789.1|5786.1|20
1603416000000|2020-10-23 01:20:00|5789.9|5786.9|5789.6|5786.6|5791.9|5788.9|5788.9|5785.9|20
1603416300000|2020-10-23 01:25:00|5789.9|5786.9|5791.6|5788.6|5793.9|5790.9|5789.9|5786.9|12
1603416600000|2020-10-23 01:30:00|5791.4|5788.4|5787.9|5784.9|5791.9|5788.9|5787.1|5784.1|20
1603416900000|2020-10-23 01:35:00|5788.1|5785.1|5790.1|5787.1|5790.6|5787.6|5785.6|5782.6|37
1603417200000|2020-10-23 01:40:00|5789.9|5786.9|5790.4|5787.4|5790.6|5787.6|5789.1|5786.1|15
1603417500000|2020-10-23 01:45:00|5790.1|5787.1|5787.6|5784.6|5790.1|5787.1|5787.6|5784.6|13
1603417800000|2020-10-23 01:50:00|5788.1|5785.1|5787.1|5784.1|5790.4|5787.4|5787.1|5784.1|13
1603418100000|2020-10-23 01:55:00|5786.6|5783.6|5788.1|5785.1|5788.1|5785.1|5786.6|5783.6|8
1603418400000|2020-10-23 02:00:00|5788.4|5785.4|5787.9|5784.9|5788.9|5785.9|5787.1|5784.1|4
1603418700000|2020-10-23 02:05:00|5787.6|5784.6|5786.1|5783.1|5789.4|5786.4|5785.4|5782.4|9
1603419000000|2020-10-23 02:10:00|5786.4|5783.4|5786.1|5783.1|5786.9|5783.9|5784.6|5781.6|8
1603419300000|2020-10-23 02:15:00|5786.4|5783.4|5787.6|5784.6|5788.9|5785.9|5786.4|5783.4|4
1603419600000|2020-10-23 02:20:00|5787.1|5784.1|5788.1|5785.1|5788.1|5785.1|5786.4|5783.4|5
1603419900000|2020-10-23 02:25:00|5788.4|5785.4|5788.4|5785.4|5788.9|5785.9|5787.4|5784.4|9
1603420200000|2020-10-23 02:30:00|5788.6|5785.6|5789.4|5786.4|5790.4|5787.4|5788.1|5785.1|8
1603420500000|2020-10-23 02:35:00|5789.6|5786.6|5791.6|5788.6|5792.1|5789.1|5789.6|5786.6|3
1603420800000|2020-10-23 02:40:00|5791.9|5788.9|5792.1|5789.1|5793.6|5790.6|5790.4|5787.4|9
1603421100000|2020-10-23 02:45:00|5792.4|5789.4|5793.4|5790.4|5793.4|5790.4|5788.6|5785.6|7
1603421400000|2020-10-23 02:50:00|5793.6|5790.6|5793.9|5790.9|5793.9|5790.9|5791.9|5788.9|7
1603421700000|2020-10-23 02:55:00|5793.6|5790.6|5796.1|5793.1|5796.1|5793.1|5791.4|5788.4|8
1603422000000|2020-10-23 03:00:00|5796.4|5793.4|5799.6|5796.6|5799.9|5796.9|5796.4|5793.4|21
1603422300000|2020-10-23 03:05:00|5799.4|5796.4|5801.6|5798.6|5802.6|5799.6|5798.4|5795.4|8
1603422600000|2020-10-23 03:10:00|5801.9|5798.9|5800.1|5797.1|5801.9|5798.9|5799.9|5796.9|14
1603422900000|2020-10-23 03:15:00|5800.4|5797.4|5800.6|5797.6|5802.4|5799.4|5798.9|5795.9|6
1603423200000|2020-10-23 03:20:00|5800.9|5797.9|5801.9|5798.9|5801.9|5798.9|5800.4|5797.4|2
1603423500000|2020-10-23 03:25:00|5802.1|5799.1|5799.4|5796.4|5802.9|5799.9|5799.4|5796.4|7
1603423800000|2020-10-23 03:30:00|5799.6|5796.6|5800.9|5797.9|5800.9|5797.9|5799.4|5796.4|1
1603424100000|2020-10-23 03:35:00|5801.1|5798.1|5802.1|5799.1|5802.9|5799.9|5799.9|5796.9|12
1603424400000|2020-10-23 03:40:00|5801.9|5798.9|5801.4|5798.4|5801.9|5798.9|5801.1|5798.1|3
1603424700000|2020-10-23 03:45:00|5801.6|5798.6|5800.6|5797.6|5802.6|5799.6|5800.6|5797.6|2
1603425000000|2020-10-23 03:50:00|5800.4|5797.4|5797.6|5794.6|5800.4|5797.4|5796.9|5793.9|10
1603425300000|2020-10-23 03:55:00|5797.9|5794.9|5799.1|5796.1|5799.9|5796.9|5797.6|5794.6|5
1603425600000|2020-10-23 04:00:00|5799.4|5796.4|5799.6|5796.6|5802.4|5799.4|5797.4|5794.4|52
1603425900000|2020-10-23 04:05:00|5799.4|5796.4|5799.9|5796.9|5800.1|5797.1|5798.9|5795.9|1
1603426200000|2020-10-23 04:10:00|5800.1|5797.1|5798.9|5795.9|5800.1|5797.1|5797.9|5794.9|5
1603426500000|2020-10-23 04:15:00|5798.6|5795.6|5797.9|5794.9|5801.1|5798.1|5797.9|5794.9|4
1603426800000|2020-10-23 04:20:00|5798.1|5795.1|5798.4|5795.4|5800.1|5797.1|5798.1|5795.1|6
1603427100000|2020-10-23 04:25:00|5798.6|5795.6|5799.4|5796.4|5801.1|5798.1|5798.6|5795.6|3
1603427400000|2020-10-23 04:30:00|5799.1|5796.1|5799.4|5796.4|5800.4|5797.4|5798.9|5795.9|0
1603427700000|2020-10-23 04:35:00|5799.6|5796.6|5802.4|5799.4|5802.6|5799.6|5799.6|5796.6|3
1603428000000|2020-10-23 04:40:00|5802.6|5799.6|5800.4|5797.4|5802.9|5799.9|5799.4|5796.4|3
1603428300000|2020-10-23 04:45:00|5800.6|5797.6|5800.4|5797.4|5801.6|5798.6|5798.9|5795.9|3
1603428600000|2020-10-23 04:50:00|5800.6|5797.6|5801.1|5798.1|5802.9|5799.9|5800.4|5797.4|2
1603428900000|2020-10-23 04:55:00|5801.4|5798.4|5802.4|5799.4|5802.6|5799.6|5801.4|5798.4|1
1603429200000|2020-10-23 05:00:00|5802.6|5799.6|5802.4|5799.4|5804.9|5801.9|5802.1|5799.1|13
1603429500000|2020-10-23 05:05:00|5802.6|5799.6|5803.9|5800.9|5805.6|5802.6|5802.6|5799.6|32
1603429800000|2020-10-23 05:10:00|5803.4|5800.4|5805.9|5802.9|5805.9|5802.9|5802.4|5799.4|52
1603430100000|2020-10-23 05:15:00|5805.6|5802.6|5804.6|5801.6|5807.1|5804.1|5804.4|5801.4|43
1603430400000|2020-10-23 05:20:00|5804.4|5801.4|5804.6|5801.6|5806.6|5803.6|5803.6|5800.6|3
1603430700000|2020-10-23 05:25:00|5804.9|5801.9|5804.1|5801.1|5806.6|5803.6|5802.6|5799.6|51
1603431000000|2020-10-23 05:30:00|5803.9|5800.9|5804.4|5801.4|5806.4|5803.4|5803.4|5800.4|10
1603431300000|2020-10-23 05:35:00|5803.6|5800.6|5806.1|5803.1|5806.9|5803.9|5803.6|5800.6|33
1603431600000|2020-10-23 05:40:00|5806.4|5803.4|5808.6|5805.6|5809.9|5806.9|5806.1|5803.1|51
1603431900000|2020-10-23 05:45:00|5808.4|5805.4|5807.9|5804.9|5808.9|5805.9|5806.6|5803.6|46
1603432200000|2020-10-23 05:50:00|5807.4|5804.4|5804.6|5801.6|5808.4|5805.4|5803.9|5800.9|64
1603432500000|2020-10-23 05:55:00|5804.1|5801.1|5804.1|5801.1|5806.9|5803.9|5803.4|5800.4|120
1603432800000|2020-10-23 06:00:00|5803.9|5800.9|5799.9|5797.9|5803.9|5800.9|5795.4|5793.4|264
1603433100000|2020-10-23 06:05:00|5799.6|5797.6|5792.9|5790.9|5800.6|5798.6|5792.6|5790.6|133
1603433400000|2020-10-23 06:10:00|5792.6|5790.6|5789.1|5787.1|5793.4|5791.4|5788.1|5786.1|120
1603433700000|2020-10-23 06:15:00|5788.9|5786.9|5790.6|5788.6|5792.1|5790.1|5785.6|5783.6|112
1603434000000|2020-10-23 06:20:00|5790.9|5788.9|5790.1|5788.1|5794.1|5792.1|5789.9|5787.9|143
1603434300000|2020-10-23 06:25:00|5790.4|5788.4|5792.9|5790.9|5793.4|5791.4|5789.4|5787.4|63
1603434600000|2020-10-23 06:30:00|5792.6|5790.6|5794.6|5792.6|5794.9|5792.9|5789.6|5787.6|143
1603434900000|2020-10-23 06:35:00|5794.9|5792.9|5793.1|5791.1|5796.6|5794.6|5792.9|5790.9|62
1603435200000|2020-10-23 06:40:00|5792.9|5790.9|5793.4|5791.4|5794.1|5792.1|5790.6|5788.6|71
1603435500000|2020-10-23 06:45:00|5793.1|5791.1|5791.9|5789.9|5796.4|5794.4|5791.9|5789.9|129
1603435800000|2020-10-23 06:50:00|5792.1|5790.1|5792.1|5790.1|5792.9|5790.9|5791.1|5789.1|60
1603436100000|2020-10-23 06:55:00|5791.9|5789.9|5790.6|5788.6|5794.4|5792.4|5789.6|5787.6|354
1603436400000|2020-10-23 07:00:00|5790.1|5789.1|5802.1|5801.1|5803.6|5802.6|5781.9|5780.9|2281
1603436700000|2020-10-23 07:05:00|5802.4|5801.4|5813.4|5812.4|5813.4|5812.4|5801.4|5800.4|1153
1603437000000|2020-10-23 07:10:00|5813.6|5812.6|5816.6|5815.6|5821.1|5820.1|5811.9|5810.9|1012
1603437300000|2020-10-23 07:15:00|5816.4|5815.4|5821.9|5820.9|5823.4|5822.4|5815.1|5814.1|979
1603437600000|2020-10-23 07:20:00|5822.1|5821.1|5825.1|5824.1|5831.1|5830.1|5821.4|5820.4|860
1603437900000|2020-10-23 07:25:00|5825.4|5824.4|5822.6|5821.6|5830.4|5829.4|5821.6|5820.6|674
1603438200000|2020-10-23 07:30:00|5822.9|5821.9|5836.9|5835.9|5843.4|5842.4|5822.9|5821.9|1732
1603438500000|2020-10-23 07:35:00|5837.1|5836.1|5842.4|5841.4|5846.4|5845.4|5836.9|5835.9|1498
1603438800000|2020-10-23 07:40:00|5842.2|5841.2|5846.4|5845.4|5846.7|5845.7|5840.7|5839.7|879
1603439100000|2020-10-23 07:45:00|5846.2|5845.2|5848.9|5847.9|5853.2|5852.2|5842.7|5841.7|698
1603439400000|2020-10-23 07:50:00|5849.2|5848.2|5846.2|5845.2|5853.2|5852.2|5845.2|5844.2|671
1603439700000|2020-10-23 07:55:00|5845.9|5844.9|5848.7|5847.7|5852.9|5851.9|5845.7|5844.7|446
1603440000000|2020-10-23 08:00:00|5849.4|5848.4|5848.2|5847.2|5850.9|5849.9|5841.7|5840.7|711
1603440300000|2020-10-23 08:05:00|5847.9|5846.9|5845.9|5844.9|5853.9|5852.9|5845.7|5844.7|647
1603440600000|2020-10-23 08:10:00|5846.2|5845.2|5853.2|5852.2|5854.4|5853.4|5845.2|5844.2|855
1603440900000|2020-10-23 08:15:00|5852.7|5851.7|5853.4|5852.4|5854.7|5853.7|5848.2|5847.2|646
1603441200000|2020-10-23 08:20:00|5853.7|5852.7|5852.7|5851.7|5856.2|5855.2|5849.2|5848.2|927
1603441500000|2020-10-23 08:25:00|5852.4|5851.4|5848.9|5847.9|5854.4|5853.4|5848.2|5847.2|544
1603441800000|2020-10-23 08:30:00|5849.2|5848.2|5849.4|5848.4|5852.4|5851.4|5841.7|5840.7|606
1603442100000|2020-10-23 08:35:00|5849.7|5848.7|5850.7|5849.7|5853.9|5852.9|5848.9|5847.9|329
1603442400000|2020-10-23 08:40:00|5850.9|5849.9|5849.9|5848.9|5853.2|5852.2|5847.7|5846.7|265
1603442700000|2020-10-23 08:45:00|5849.7|5848.7|5852.2|5851.2|5852.9|5851.9|5848.9|5847.9|241
1603443000000|2020-10-23 08:50:00|5851.9|5850.9|5849.4|5848.4|5853.7|5852.7|5846.7|5845.7|404
1603443300000|2020-10-23 08:55:00|5849.2|5848.2|5846.4|5845.4|5849.9|5848.9|5844.7|5843.7|357
1603443600000|2020-10-23 09:00:00|5846.7|5845.7|5846.4|5845.4|5850.9|5849.9|5845.7|5844.7|269
1603443900000|2020-10-23 09:05:00|5846.7|5845.7|5848.2|5847.2|5849.7|5848.7|5845.4|5844.4|345
1603444200000|2020-10-23 09:10:00|5847.9|5846.9|5851.4|5850.4|5851.9|5850.9|5847.9|5846.9|431
1603444500000|2020-10-23 09:15:00|5851.2|5850.2|5852.7|5851.7|5854.7|5853.7|5850.2|5849.2|599
1603444800000|2020-10-23 09:20:00|5852.9|5851.9|5852.2|5851.2|5854.2|5853.2|5851.4|5850.4|477
1603445100000|2020-10-23 09:25:00|5851.9|5850.9|5856.7|5855.7|5857.2|5856.2|5851.9|5850.9|475
1603445400000|2020-10-23 09:30:00|5856.9|5855.9|5863.7|5862.7|5864.7|5863.7|5856.2|5855.2|1076
1603445700000|2020-10-23 09:35:00|5863.9|5862.9|5865.2|5864.2|5865.4|5864.4|5863.2|5862.2|590
1603446000000|2020-10-23 09:40:00|5865.4|5864.4|5862.4|5861.4|5866.2|5865.2|5861.7|5860.7|661
1603446300000|2020-10-23 09:45:00|5862.7|5861.7|5868.2|5867.2|5868.4|5867.4|5862.7|5861.7|431
1603446600000|2020-10-23 09:50:00|5868.4|5867.4|5867.7|5866.7|5872.2|5871.2|5866.7|5865.7|707
1603446900000|2020-10-23 09:55:00|5867.2|5866.2|5870.2|5869.2|5871.9|5870.9|5866.2|5865.2|755
1603447200000|2020-10-23 10:00:00|5869.9|5868.9|5872.7|5871.7|5875.2|5874.2|5869.7|5868.7|663
1603447500000|2020-10-23 10:05:00|5872.4|5871.4|5873.7|5872.7|5874.2|5873.2|5869.4|5868.4|724
1603447800000|2020-10-23 10:10:00|5873.2|5872.2|5873.2|5872.2|5875.4|5874.4|5871.2|5870.2|556
1603448100000|2020-10-23 10:15:00|5872.9|5871.9|5872.4|5871.4|5875.7|5874.7|5871.9|5870.9|486
1603448400000|2020-10-23 10:20:00|5872.2|5871.2|5872.2|5871.2|5875.7|5874.7|5869.7|5868.7|391
1603448700000|2020-10-23 10:25:00|5871.7|5870.7|5873.2|5872.2|5874.7|5873.7|5868.9|5867.9|450
1603449000000|2020-10-23 10:30:00|5873.4|5872.4|5878.7|5877.7|5878.9|5877.9|5873.4|5872.4|474
1603449300000|2020-10-23 10:35:00|5878.9|5877.9|5884.2|5883.2|5884.2|5883.2|5878.7|5877.7|552
1603449600000|2020-10-23 10:40:00|5884.4|5883.4|5882.7|5881.7|5884.7|5883.7|5881.7|5880.7|387
1603449900000|2020-10-23 10:45:00|5882.9|5881.9|5885.7|5884.7|5887.2|5886.2|5882.2|5881.2|385
1603450200000|2020-10-23 10:50:00|5885.2|5884.2|5884.2|5883.2|5886.7|5885.7|5882.2|5881.2|368
1603450500000|2020-10-23 10:55:00|5884.4|5883.4|5874.7|5873.7|5885.9|5884.9|5874.7|5873.7|432
1603450800000|2020-10-23 11:00:00|5874.4|5873.4|5872.7|5871.7|5875.2|5874.2|5870.2|5869.2|765
1603451100000|2020-10-23 11:05:00|5873.4|5872.4|5873.7|5872.7|5876.2|5875.2|5872.7|5871.7|407
1603451400000|2020-10-23 11:10:00|5874.2|5873.2|5872.4|5871.4|5874.7|5873.7|5871.2|5870.2|324
1603451700000|2020-10-23 11:15:00|5872.7|5871.7|5870.2|5869.2|5872.9|5871.9|5869.7|5868.7|283
1603452000000|2020-10-23 11:20:00|5870.4|5869.4|5872.7|5871.7|5872.7|5871.7|5868.2|5867.2|293
1603452300000|2020-10-23 11:25:00|5872.4|5871.4|5873.2|5872.2|5873.7|5872.7|5871.4|5870.4|209
1603452600000|2020-10-23 11:30:00|5872.9|5871.9|5873.9|5872.9|5876.2|5875.2|5871.9|5870.9|278
1603452900000|2020-10-23 11:35:00|5874.2|5873.2|5877.9|5876.9|5879.9|5878.9|5873.9|5872.9|394
1603453200000|2020-10-23 11:40:00|5877.4|5876.4|5878.9|5877.9|5879.7|5878.7|5875.2|5874.2|212
1603453500000|2020-10-23 11:45:00|5878.7|5877.7|5874.9|5873.9|5879.4|5878.4|5874.2|5873.2|195
1603453800000|2020-10-23 11:50:00|5875.2|5874.2|5878.9|5877.9|5880.2|5879.2|5874.7|5873.7|551
1603454100000|2020-10-23 11:55:00|5879.2|5878.2|5879.2|5878.2|5881.2|5880.2|5876.9|5875.9|298
1603454400000|2020-10-23 12:00:00|5879.4|5878.4|5873.9|5872.9|5879.7|5878.7|5873.7|5872.7|270
1603454700000|2020-10-23 12:05:00|5873.7|5872.7|5875.2|5874.2|5876.2|5875.2|5872.4|5871.4|253
1603455000000|2020-10-23 12:10:00|5874.9|5873.9|5873.7|5872.7|5875.2|5874.2|5871.7|5870.7|325
1603455300000|2020-10-23 12:15:00|5873.4|5872.4|5877.2|5876.2|5878.7|5877.7|5873.4|5872.4|383
1603455600000|2020-10-23 12:20:00|5877.7|5876.7|5873.7|5872.7|5878.2|5877.2|5873.7|5872.7|295
1603455900000|2020-10-23 12:25:00|5873.4|5872.4|5872.7|5871.7|5874.2|5873.2|5869.2|5868.2|1427
1603456200000|2020-10-23 12:30:00|5872.9|5871.9|5876.4|5875.4|5877.2|5876.2|5870.7|5869.7|345
1603456500000|2020-10-23 12:35:00|5876.2|5875.2|5876.9|5875.9|5878.4|5877.4|5875.4|5874.4|343
1603456800000|2020-10-23 12:40:00|5877.2|5876.2|5880.2|5879.2|5881.2|5880.2|5875.9|5874.9|410
1603457100000|2020-10-23 12:45:00|5879.9|5878.9|5874.2|5873.2|5879.9|5878.9|5874.2|5873.2|510
1603457400000|2020-10-23 12:50:00|5874.4|5873.4|5876.7|5875.7|5877.4|5876.4|5873.4|5872.4|214
1603457700000|2020-10-23 12:55:00|5876.4|5875.4|5873.2|5872.2|5877.9|5876.9|5873.2|5872.2|218
1603458000000|2020-10-23 13:00:00|5872.9|5871.9|5875.7|5874.7|5876.2|5875.2|5871.4|5870.4|237
1603458300000|2020-10-23 13:05:00|5876.2|5875.2|5872.9|5871.9|5876.2|5875.2|5872.7|5871.7|219
1603458600000|2020-10-23 13:10:00|5873.2|5872.2|5872.7|5871.7|5874.9|5873.9|5871.7|5870.7|289
1603458900000|2020-10-23 13:15:00|5872.4|5871.4|5872.2|5871.2|5872.7|5871.7|5870.2|5869.2|341
1603459200000|2020-10-23 13:20:00|5872.4|5871.4|5872.2|5871.2|5873.7|5872.7|5871.2|5870.2|247
1603459500000|2020-10-23 13:25:00|5871.9|5870.9|5871.7|5870.7|5872.9|5871.9|5869.7|5868.7|320
1603459800000|2020-10-23 13:30:00|5871.2|5870.2|5873.7|5872.7|5877.7|5876.7|5867.4|5866.4|1001
1603460100000|2020-10-23 13:35:00|5873.2|5872.2|5870.7|5869.7|5873.2|5872.2|5868.7|5867.7|628
1603460400000|2020-10-23 13:40:00|5870.9|5869.9|5867.2|5866.2|5871.2|5870.2|5866.7|5865.7|476
1603460700000|2020-10-23 13:45:00|5866.9|5865.9|5864.7|5863.7|5870.7|5869.7|5864.7|5863.7|794
1603461000000|2020-10-23 13:50:00|5864.2|5863.2|5866.9|5865.9|5869.7|5868.7|5863.7|5862.7|502
1603461300000|2020-10-23 13:55:00|5867.2|5866.2|5865.7|5864.7|5868.7|5867.7|5864.7|5863.7|402
1603461600000|2020-10-23 14:00:00|5865.9|5864.9|5861.2|5860.2|5865.9|5864.9|5860.4|5859.4|904
1603461900000|2020-10-23 14:05:00|5861.4|5860.4|5863.7|5862.7|5865.7|5864.7|5860.9|5859.9|617
1603462200000|2020-10-23 14:10:00|5863.8|5862.8|5864.8|5863.8|5866.8|5865.8|5861.3|5860.3|634
1603462500000|2020-10-23 14:15:00|5864.3|5863.3|5860.5|5859.5|5864.8|5863.8|5860.3|5859.3|652
1603462800000|2020-10-23 14:20:00|5860.8|5859.8|5862.3|5861.3|5864.3|5863.3|5858.8|5857.8|767
1603463100000|2020-10-23 14:25:00|5862.5|5861.5|5861.3|5860.3|5866.3|5865.3|5861.3|5860.3|667
1603463400000|2020-10-23 14:30:00|5861.5|5860.5|5864.3|5863.3|5865|5864|5860.5|5859.5|465
1603463700000|2020-10-23 14:35:00|5864|5863|5865.8|5864.8|5867.3|5866.3|5862.3|5861.3|767
1603464000000|2020-10-23 14:40:00|5865.5|5864.5|5860.8|5859.8|5866|5865|5857.8|5856.8|917
1603464300000|2020-10-23 14:45:00|5860.5|5859.5|5856.8|5855.8|5862.3|5861.3|5855.3|5854.3|646
1603464600000|2020-10-23 14:50:00|5857.3|5856.3|5854.3|5853.3|5858.8|5857.8|5854.3|5853.3|522
1603464900000|2020-10-23 14:55:00|5854|5853|5855.8|5854.8|5857|5856|5852.8|5851.8|443
1603465200000|2020-10-23 15:00:00|5855.3|5854.3|5854.3|5853.3|5857.3|5856.3|5852.3|5851.3|719
1603465500000|2020-10-23 15:05:00|5854.5|5853.5|5851.3|5850.3|5854.8|5853.8|5849.5|5848.5|347
1603465800000|2020-10-23 15:10:00|5851.8|5850.8|5853.3|5852.3|5853.5|5852.5|5849.3|5848.3|476
1603466100000|2020-10-23 15:15:00|5853.5|5852.5|5851.3|5850.3|5853.8|5852.8|5848.3|5847.3|730
1603466400000|2020-10-23 15:20:00|5851.8|5850.8|5844.3|5843.3|5851.8|5850.8|5842.5|5841.5|1069
1603466700000|2020-10-23 15:25:00|5844|5843|5852.8|5850.8|5853|5852|5842.8|5841.8|2242
1603467000000|2020-10-23 15:30:00|5853.3|5851.3|5860.8|5858.8|5863.3|5861.3|5850|5848|3692
1603467300000|2020-10-23 15:35:00|5861|5859|5858.3|5856.3|5862.3|5860.3|5857.3|5855.3|1783
1603467600000|2020-10-23 15:40:00|5857.8|5855.8|5855.8|5853.8|5860|5858|5855.3|5853.3|628
1603467900000|2020-10-23 15:45:00|5855.5|5853.5|5848.8|5846.8|5855.8|5853.8|5848|5846|734
1603468200000|2020-10-23 15:50:00|5849|5847|5849.8|5847.8|5851|5849|5848.3|5846.3|335
1603468500000|2020-10-23 15:55:00|5850|5848|5850.3|5848.3|5852.8|5850.8|5849.8|5847.8|284
1603468800000|2020-10-23 16:00:00|5850.5|5848.5|5852.3|5850.3|5852.5|5850.5|5848.3|5846.3|309
1603469100000|2020-10-23 16:05:00|5852.5|5850.5|5851.8|5849.8|5854.3|5852.3|5851.5|5849.5|144
1603469400000|2020-10-23 16:10:00|5852|5850|5852|5850|5854.3|5852.3|5851.8|5849.8|150
1603469700000|2020-10-23 16:15:00|5852.3|5850.3|5847.8|5845.8|5853|5851|5842.3|5840.3|885
1603470000000|2020-10-23 16:20:00|5848|5846|5845.5|5843.5|5848.3|5846.3|5843.3|5841.3|204
1603470300000|2020-10-23 16:25:00|5845.3|5843.3|5849.5|5847.5|5850|5848|5844.8|5842.8|93
1603470600000|2020-10-23 16:30:00|5849.8|5847.8|5850.5|5848.5|5851.3|5849.3|5847.8|5845.8|71
1603470900000|2020-10-23 16:35:00|5850.8|5848.8|5851|5849|5851.8|5849.8|5849.8|5847.8|145
1603471200000|2020-10-23 16:40:00|5851.3|5849.3|5851.3|5849.3|5853.5|5851.5|5850.3|5848.3|66
1603471500000|2020-10-23 16:45:00|5851.5|5849.5|5852.3|5850.3|5853.3|5851.3|5850.3|5848.3|66
1603471800000|2020-10-23 16:50:00|5852|5850|5851.8|5849.8|5854.5|5852.5|5851.3|5849.3|89
1603472100000|2020-10-23 16:55:00|5852|5850|5844.3|5842.3|5852.8|5850.8|5843.5|5841.5|223
1603472400000|2020-10-23 17:00:00|5844.5|5842.5|5853|5851|5853.8|5851.8|5844.5|5842.5|97
1603472700000|2020-10-23 17:05:00|5853.3|5851.3|5851.3|5849.3|5853.3|5851.3|5850.8|5848.8|86
1603473000000|2020-10-23 17:10:00|5851|5849|5849.3|5847.3|5851.3|5849.3|5848.8|5846.8|70
1603473300000|2020-10-23 17:15:00|5849.5|5847.5|5850.8|5848.8|5851.3|5849.3|5849.3|5847.3|110
1603473600000|2020-10-23 17:20:00|5850.5|5848.5|5856|5854|5856.3|5854.3|5850.5|5848.5|104
1603473900000|2020-10-23 17:25:00|5855.8|5853.8|5855.8|5853.8|5856.3|5854.3|5854.8|5852.8|82
1603474200000|2020-10-23 17:30:00|5855.3|5853.3|5856.8|5854.8|5859.8|5857.8|5855.3|5853.3|189
1603474500000|2020-10-23 17:35:00|5857|5855|5854.3|5852.3|5857.5|5855.5|5854.3|5852.3|92
1603474800000|2020-10-23 17:40:00|5854.5|5852.5|5852.8|5850.8|5854.8|5852.8|5852.8|5850.8|101
1603475100000|2020-10-23 17:45:00|5853|5851|5853.8|5851.8|5853.8|5851.8|5852.3|5850.3|125
1603475400000|2020-10-23 17:50:00|5853.5|5851.5|5852.3|5850.3|5853.8|5851.8|5851.8|5849.8|41
1603475700000|2020-10-23 17:55:00|5852|5850|5854.5|5852.5|5854.5|5852.5|5852|5850|23
1603476000000|2020-10-23 18:00:00|5854.3|5852.3|5854|5852|5854.8|5852.8|5852.5|5850.5|58
1603476300000|2020-10-23 18:05:00|5855.8|5853.8|5855.5|5853.5|5856.3|5854.3|5854.5|5852.5|96
1603476600000|2020-10-23 18:10:00|5855.3|5853.3|5857|5855|5857.3|5855.3|5854.3|5852.3|271
1603476900000|2020-10-23 18:15:00|5856.8|5854.8|5862|5860|5862|5860|5856.5|5854.5|96
1603477200000|2020-10-23 18:20:00|5861.8|5859.8|5865.3|5863.3|5865.3|5863.3|5861.5|5859.5|37
1603477500000|2020-10-23 18:25:00|5865.5|5863.5|5866.3|5864.3|5866.5|5864.5|5864.8|5862.8|42
1603477800000|2020-10-23 18:30:00|5866|5864|5864.8|5862.8|5866|5864|5864.5|5862.5|32
1603478100000|2020-10-23 18:35:00|5864.5|5862.5|5862.5|5860.5|5865.3|5863.3|5861.8|5859.8|93
1603478400000|2020-10-23 18:40:00|5862.8|5860.8|5861.8|5859.8|5863|5861|5861.5|5859.5|71
1603478700000|2020-10-23 18:45:00|5862|5860|5862|5860|5862.3|5860.3|5860.3|5858.3|66
1603479000000|2020-10-23 18:50:00|5861.8|5859.8|5859.5|5857.5|5862.8|5860.8|5859.3|5857.3|81
1603479300000|2020-10-23 18:55:00|5859.8|5857.8|5859|5857|5862|5860|5859|5857|56
1603479600000|2020-10-23 19:00:00|5858.8|5856.8|5861|5859|5861.8|5859.8|5858|5856|148
1603479900000|2020-10-23 19:05:00|5861.3|5859.3|5864.5|5862.5|5865.3|5863.3|5861.3|5859.3|58
1603480200000|2020-10-23 19:10:00|5864.8|5862.8|5868.3|5866.3|5869|5867|5864|5862|32
1603480500000|2020-10-23 19:15:00|5868.5|5866.5|5867|5865|5868.8|5866.8|5866.3|5864.3|41
1603480800000|2020-10-23 19:20:00|5867.3|5865.3|5866.3|5864.3|5867.5|5865.5|5865.8|5863.8|59
1603481100000|2020-10-23 19:25:00|5865.8|5863.8|5866.5|5864.5|5867|5865|5865.8|5863.8|34
1603481400000|2020-10-23 19:30:00|5866.3|5864.3|5864.3|5862.3|5867.3|5865.3|5863.8|5861.8|89
1603481700000|2020-10-23 19:35:00|5864.5|5862.5|5864.3|5862.3|5865.3|5863.3|5863.8|5861.8|107
1603482000000|2020-10-23 19:40:00|5864.5|5862.5|5867.3|5865.3|5868.3|5866.3|5864.3|5862.3|67
1603482300000|2020-10-23 19:45:00|5867|5865|5864.3|5862.3|5867.8|5865.8|5864.3|5862.3|162
1603482600000|2020-10-23 19:50:00|5864|5862|5873.3|5871.3|5873.5|5871.5|5864|5862|595
1603482900000|2020-10-23 19:55:00|5873.5|5871.5|5873.9|5869.9|5876|5874|5869.3|5867.3|614
1603483200000|2020-10-23 20:00:00|5873.3|5869.3|5866.8|5862.8|5873.3|5869.3|5865.7|5861.7|0
1603483500000|2020-10-23 20:05:00|5866.5|5862.5|5867.1|5863.1|5867.5|5863.5|5865.5|5861.5|0
1603483800000|2020-10-23 20:10:00|5866.8|5862.8|5864.7|5860.7|5868.4|5864.4|5864.4|5860.4|0
1603484100000|2020-10-23 20:15:00|5864.9|5860.9|5865.6|5861.6|5865.6|5861.6|5864.5|5860.5|0
1603484400000|2020-10-23 20:20:00|5865.8|5861.8|5865.4|5861.4|5866|5862|5865.4|5861.4|0
1603484700000|2020-10-23 20:25:00|5865.3|5861.3|5866.4|5862.4|5866.4|5862.4|5865.3|5861.3|0
1603485000000|2020-10-23 20:30:00|5866.1|5862.1|5868.7|5864.7|5869.8|5865.8|5865.4|5861.4|0
1603485300000|2020-10-23 20:35:00|5868.4|5864.4|5868.9|5864.9|5870|5866|5868.4|5864.4|0
1603485600000|2020-10-23 20:40:00|5868.6|5864.6|5866.9|5862.9|5868.9|5864.9|5866.5|5862.5|0
1603485900000|2020-10-23 20:45:00|5866.6|5862.6|5867.2|5863.2|5867.9|5863.9|5866.2|5862.2|0
1603486200000|2020-10-23 20:50:00|5866.9|5862.9|5867.8|5863.8|5869.2|5865.2|5866.5|5862.5|0
1603486500000|2020-10-23 20:55:00|5867.5|5863.5|5868.6|5864.6|5870.1|5866.1|5867.1|5863.1|0
1603663200000|2020-10-25 22:00:00|5856.4|5852.4|5854.7|5850.7|5856.5|5852.5|5852.8|5848.8|0
1603663500000|2020-10-25 22:05:00|5854.8|5850.8|5844.5|5840.5|5854.8|5850.8|5843.9|5839.9|0
1603663800000|2020-10-25 22:10:00|5844.4|5840.4|5844.7|5840.7|5847.2|5843.2|5842.5|5838.5|0
1603664100000|2020-10-25 22:15:00|5845.1|5841.1|5842.1|5838.1|5845.1|5841.1|5839.3|5835.3|0
1603664400000|2020-10-25 22:20:00|5842.2|5838.2|5835.3|5831.3|5842.7|5838.7|5833.3|5829.3|0
1603664700000|2020-10-25 22:25:00|5836|5832|5843.1|5839.1|5843.4|5839.4|5832.9|5828.9|0
1603665000000|2020-10-25 22:30:00|5843.2|5839.2|5848.3|5844.3|5848.5|5844.5|5843.2|5839.2|0
1603665300000|2020-10-25 22:35:00|5848.2|5844.2|5848.2|5844.2|5848.6|5844.6|5845.3|5841.3|0
1603665600000|2020-10-25 22:40:00|5848.4|5844.4|5847.7|5843.7|5849.5|5845.5|5846.3|5842.3|0
1603665900000|2020-10-25 22:45:00|5847.8|5843.8|5848.1|5844.1|5851.1|5847.1|5847.8|5843.8|0
1603666200000|2020-10-25 22:50:00|5848.4|5844.4|5848.8|5844.8|5850.1|5846.1|5848.4|5844.4|0
1603666500000|2020-10-25 22:55:00|5849.1|5845.1|5848|5844|5849.3|5845.3|5846.4|5842.4|0
1603666800000|2020-10-25 23:00:00|5848.3|5844.3|5850.8|5846.8|5852.1|5848.1|5847.6|5843.6|0
1603667100000|2020-10-25 23:05:00|5850.7|5846.7|5852.6|5848.6|5853.5|5849.5|5850.1|5846.1|0
1603667400000|2020-10-25 23:10:00|5852.9|5848.9|5854|5850|5855.7|5851.7|5851.7|5847.7|0
1603667700000|2020-10-25 23:15:00|5854.4|5850.4|5854|5850|5854.7|5850.7|5852.9|5848.9|0
1603668000000|2020-10-25 23:20:00|5854.1|5850.1|5855.9|5851.9|5856.8|5852.8|5854.1|5850.1|0
1603668300000|2020-10-25 23:25:00|5855.6|5851.6|5856.1|5852.1|5856.4|5852.4|5854.9|5850.9|0
1603668600000|2020-10-25 23:30:00|5856.4|5852.4|5855.8|5851.8|5856.8|5852.8|5854.8|5850.8|0
1603668900000|2020-10-25 23:35:00|5856.1|5852.1|5856.4|5852.4|5856.4|5852.4|5854.7|5850.7|0
1603669200000|2020-10-25 23:40:00|5856.3|5852.3|5856.3|5852.3|5856.4|5852.4|5855.3|5851.3|0
1603669500000|2020-10-25 23:45:00|5856.6|5852.6|5857.5|5853.5|5859.3|5855.3|5856.6|5852.6|0
1603669800000|2020-10-25 23:50:00|5857.7|5853.7|5857.6|5853.6|5859.4|5855.4|5857.6|5853.6|0
1603670100000|2020-10-25 23:55:00|5857.9|5853.9|5857.3|5853.3|5858|5854|5855.3|5851.3|0
1603670400000|2020-10-26 00:00:00|5857|5853|5859|5855|5860|5856|5855.3|5851.3|0
1603670700000|2020-10-26 00:05:00|5859.3|5855.3|5860.1|5856.1|5861.2|5857.2|5859|5855|0
1603671000000|2020-10-26 00:10:00|5860.4|5856.4|5859.5|5855.5|5860.4|5856.4|5858.5|5854.5|0
1603671300000|2020-10-26 00:15:00|5859.9|5855.9|5853.6|5849.6|5861.8|5857.8|5852.1|5848.1|0
1603671600000|2020-10-26 00:20:00|5853.7|5849.7|5854|5850|5855.5|5851.5|5847.9|5843.9|0
1603671900000|2020-10-26 00:25:00|5853.9|5849.9|5851.4|5847.4|5854.7|5850.7|5850|5846|0
1603672200000|2020-10-26 00:30:00|5851.5|5847.5|5851.8|5847.8|5853.1|5849.1|5849.9|5845.9|0
1603672500000|2020-10-26 00:35:00|5851.7|5847.7|5851.7|5847.7|5853.1|5849.1|5849.8|5845.8|0
1603672800000|2020-10-26 00:40:00|5851.6|5847.6|5852.1|5848.1|5853.6|5849.6|5850|5846|0
1603673100000|2020-10-26 00:45:00|5852.8|5848.8|5852.2|5848.2|5855.2|5851.2|5852|5848|0
1603673400000|2020-10-26 00:50:00|5852.3|5848.3|5852.3|5848.3|5853.9|5849.9|5850.6|5846.6|0
1603673700000|2020-10-26 00:55:00|5852.2|5848.2|5847.5|5843.5|5852.3|5848.3|5847.5|5843.5|0
1603674000000|2020-10-26 01:00:00|5847.6|5843.6|5843.8|5840.8|5847.6|5843.6|5836|5832|240
1603674300000|2020-10-26 01:05:00|5843.5|5840.5|5843.3|5840.3|5845.3|5842.3|5841.5|5838.5|77
1603674600000|2020-10-26 01:10:00|5843.5|5840.5|5848.5|5845.5|5848.5|5845.5|5843.5|5840.5|69
1603674900000|2020-10-26 01:15:00|5848.3|5845.3|5844.3|5841.3|5848.5|5845.5|5844|5841|97
1603675200000|2020-10-26 01:20:00|5844.5|5841.5|5842|5839|5846.5|5843.5|5841.5|5838.5|44
1603675500000|2020-10-26 01:25:00|5842.8|5839.8|5844.8|5841.8|5846.3|5843.3|5841.8|5838.8|38
1603675800000|2020-10-26 01:30:00|5844.5|5841.5|5835.5|5832.5|5844.8|5841.8|5833.5|5830.5|84
1603676100000|2020-10-26 01:35:00|5835.3|5832.3|5833|5830|5836|5833|5830|5827|139
1603676400000|2020-10-26 01:40:00|5832.8|5829.8|5832|5829|5835.8|5832.8|5831.5|5828.5|88
1603676700000|2020-10-26 01:45:00|5831.8|5828.8|5831.5|5828.5|5833.3|5830.3|5829.3|5826.3|52
1603677000000|2020-10-26 01:50:00|5831.8|5828.8|5830.3|5827.3|5833|5830|5828|5825|42
1603677300000|2020-10-26 01:55:00|5830.5|5827.5|5830|5827|5833.8|5830.8|5829.8|5826.8|23
1603677600000|2020-10-26 02:00:00|5829.8|5826.8|5830.5|5827.5|5831.8|5828.8|5828.3|5825.3|35
1603677900000|2020-10-26 02:05:00|5831|5828|5830.3|5827.3|5832.5|5829.5|5829.3|5826.3|40
1603678200000|2020-10-26 02:10:00|5830.5|5827.5|5829.3|5826.3|5831.5|5828.5|5828|5825|12
1603678500000|2020-10-26 02:15:00|5829|5826|5831|5828|5832.5|5829.5|5827.3|5824.3|22
1603678800000|2020-10-26 02:20:00|5831.3|5828.3|5833.3|5830.3|5834.5|5831.5|5830.3|5827.3|14
1603679100000|2020-10-26 02:25:00|5833.8|5830.8|5830.8|5827.8|5833.8|5830.8|5830.5|5827.5|30
1603679400000|2020-10-26 02:30:00|5830.5|5827.5|5831.5|5828.5|5832.5|5829.5|5829.8|5826.8|19
1603679700000|2020-10-26 02:35:00|5831.3|5828.3|5829.8|5826.8|5834.5|5831.5|5829.5|5826.5|42
1603680000000|2020-10-26 02:40:00|5830|5827|5830|5827|5832|5829|5829.3|5826.3|33
1603680300000|2020-10-26 02:45:00|5830.3|5827.3|5830.5|5827.5|5831.3|5828.3|5828.5|5825.5|27
1603680600000|2020-10-26 02:50:00|5830.8|5827.8|5829|5826|5830.8|5827.8|5828|5825|35
1603680900000|2020-10-26 02:55:00|5829.3|5826.3|5826.8|5823.8|5830|5827|5825.5|5822.5|32
1603681200000|2020-10-26 03:00:00|5826.5|5823.5|5827.8|5824.8|5828|5825|5825.8|5822.8|10
1603681500000|2020-10-26 03:05:00|5828|5825|5829|5826|5829.3|5826.3|5826|5823|23
1603681800000|2020-10-26 03:10:00|5828.8|5825.8|5828.5|5825.5|5829.8|5826.8|5827.3|5824.3|28
1603682100000|2020-10-26 03:15:00|5828.3|5825.3|5826.3|5823.3|5829.5|5826.5|5825.3|5822.3|55
1603682400000|2020-10-26 03:20:00|5826.5|5823.5|5824|5821|5827|5824|5821.3|5818.3|42
1603682700000|2020-10-26 03:25:00|5823.8|5820.8|5824.8|5821.8|5825.8|5822.8|5823|5820|14
1603683000000|2020-10-26 03:30:00|5824.5|5821.5|5823.5|5820.5|5824.5|5821.5|5822|5819|20
1603683300000|2020-10-26 03:35:00|5823.8|5820.8|5823.5|5820.5|5824.3|5821.3|5821.5|5818.5|12
1603683600000|2020-10-26 03:40:00|5823.3|5820.3|5823|5820|5824.3|5821.3|5822.3|5819.3|10
1603683900000|2020-10-26 03:45:00|5822.8|5819.8|5826.3|5823.3|5826.5|5823.5|5822|5819|9
1603684200000|2020-10-26 03:50:00|5826|5823|5827.3|5824.3|5827.3|5824.3|5825.3|5822.3|10
1603684500000|2020-10-26 03:55:00|5828.3|5825.3|5828.8|5825.8|5829.3|5826.3|5826|5823|7
1603684800000|2020-10-26 04:00:00|5828.3|5825.3|5825.3|5822.3|5828.3|5825.3|5825.3|5822.3|6
1603685100000|2020-10-26 04:05:00|5825.5|5822.5|5829.3|5826.3|5829.8|5826.8|5825|5822|131
1603685400000|2020-10-26 04:10:00|5829|5826|5829.3|5826.3|5830|5827|5828|5825|23
1603685700000|2020-10-26 04:15:00|5829|5826|5826.3|5823.3|5829|5826|5826.3|5823.3|10
1603686000000|2020-10-26 04:20:00|5826|5823|5824.8|5821.8|5828|5825|5824.8|5821.8|7
1603686300000|2020-10-26 04:25:00|5824.5|5821.5|5825.3|5822.3|5825.3|5822.3|5823|5820|10
1603686600000|2020-10-26 04:30:00|5825|5822|5823|5820|5825|5822|5820.5|5817.5|16
1603686900000|2020-10-26 04:35:00|5823.8|5820.8|5826.3|5823.3|5826.3|5823.3|5823.8|5820.8|10
1603687200000|2020-10-26 04:40:00|5826.5|5823.5|5826.3|5823.3|5827|5824|5825.8|5822.8|1
1603687500000|2020-10-26 04:45:00|5826|5823|5827.8|5824.8|5828.3|5825.3|5825.3|5822.3|6
1603687800000|2020-10-26 04:50:00|5827.5|5824.5|5828.3|5825.3|5828.3|5825.3|5826.8|5823.8|1
1603688100000|2020-10-26 04:55:00|5828.5|5825.5|5824.5|5821.5|5828.5|5825.5|5823.5|5820.5|3
1603688400000|2020-10-26 05:00:00|5824|5821|5828|5825|5828|5825|5823.3|5820.3|8
1603688700000|2020-10-26 05:05:00|5827.8|5824.8|5827.3|5824.3|5828|5825|5825.8|5822.8|5
1603689000000|2020-10-26 05:10:00|5827|5824|5828.5|5825.5|5829.8|5826.8|5827|5824|33
1603689300000|2020-10-26 05:15:00|5828.3|5825.3|5829.5|5826.5|5830.5|5827.5|5827.8|5824.8|20
1603689600000|2020-10-26 05:20:00|5829.3|5826.3|5829.8|5826.8|5830.5|5827.5|5828.3|5825.3|10
1603689900000|2020-10-26 05:25:00|5829.5|5826.5|5831|5828|5833.3|5830.3|5829|5826|52
1603690200000|2020-10-26 05:30:00|5830.8|5827.8|5829.5|5826.5|5832|5829|5829.3|5826.3|20
1603690500000|2020-10-26 05:35:00|5829.3|5826.3|5827|5824|5830|5827|5826.5|5823.5|12
1603690800000|2020-10-26 05:40:00|5826.8|5823.8|5822.5|5819.5|5827|5824|5822.3|5819.3|8
1603691100000|2020-10-26 05:45:00|5822.3|5819.3|5818.8|5815.8|5822.8|5819.8|5817.8|5814.8|41
1603691400000|2020-10-26 05:50:00|5818.5|5815.5|5822.3|5819.3|5824|5821|5818.5|5815.5|21
1603691700000|2020-10-26 05:55:00|5822|5819|5819|5816|5822|5819|5816.8|5813.8|17
1603692000000|2020-10-26 06:00:00|5819.3|5816.3|5821.5|5818.5|5822.5|5819.5|5819.3|5816.3|26
1603692300000|2020-10-26 06:05:00|5821.8|5818.8|5820|5817|5822|5819|5818.8|5815.8|35
1603692600000|2020-10-26 06:10:00|5819.8|5816.8|5822.5|5819.5|5823.8|5820.8|5819.3|5816.3|39
1603692900000|2020-10-26 06:15:00|5822.3|5819.3|5821|5818|5822.3|5819.3|5819.5|5816.5|33
1603693200000|2020-10-26 06:20:00|5820.8|5817.8|5818.5|5815.5|5821|5818|5817.5|5814.5|13
1603693500000|2020-10-26 06:25:00|5818.3|5815.3|5819.5|5816.5|5819.8|5816.8|5818.3|5815.3|13
1603693800000|2020-10-26 06:30:00|5819.3|5816.3|5822|5819|5822.5|5819.5|5819.3|5816.3|30
1603694100000|2020-10-26 06:35:00|5822.3|5819.3|5821|5818|5822.8|5819.8|5821|5818|34
1603694400000|2020-10-26 06:40:00|5821.3|5818.3|5820.5|5817.5|5822|5819|5819.8|5816.8|38
1603694700000|2020-10-26 06:45:00|5820.3|5817.3|5816.8|5813.8|5820.8|5817.8|5815|5812|48
1603695000000|2020-10-26 06:50:00|5817|5814|5819.3|5816.3|5820.8|5817.8|5815.5|5812.5|92
1603695300000|2020-10-26 06:55:00|5819|5816|5820|5817|5821.3|5818.3|5814|5811|123
1603695600000|2020-10-26 07:00:00|5820.3|5817.3|5821|5819|5823.5|5821.5|5814.8|5812.8|489
1603695900000|2020-10-26 07:05:00|5821.3|5819.3|5815.8|5813.8|5822|5820|5813.8|5811.8|235
1603696200000|2020-10-26 07:10:00|5815|5813|5811.5|5809.5|5815.8|5813.8|5811|5809|197
1603696500000|2020-10-26 07:15:00|5811.3|5809.3|5808|5806|5812.5|5810.5|5806.5|5804.5|208
1603696800000|2020-10-26 07:20:00|5808.3|5806.3|5806.8|5804.8|5809.5|5807.5|5805.5|5803.5|158
1603697100000|2020-10-26 07:25:00|5807|5805|5802.3|5800.3|5807.5|5805.5|5797.8|5795.8|363
1603697400000|2020-10-26 07:30:00|5802.5|5800.5|5798.8|5796.8|5803|5801|5793.3|5791.3|200
1603697700000|2020-10-26 07:35:00|5799|5797|5800.5|5798.5|5805|5803|5799|5797|191
1603698000000|2020-10-26 07:40:00|5800.3|5798.3|5804.8|5802.8|5805.5|5803.5|5798.8|5796.8|243
1603698300000|2020-10-26 07:45:00|5804.5|5802.5|5802.3|5800.3|5804.5|5802.5|5798|5796|343
1603698600000|2020-10-26 07:50:00|5802|5800|5801|5799|5805.8|5803.8|5799.8|5797.8|454
1603698900000|2020-10-26 07:55:00|5801.3|5799.3|5790.5|5788.5|5801.3|5799.3|5790.3|5788.3|441
1603699200000|2020-10-26 08:00:00|5790|5789|5799.5|5798.5|5800.3|5799.3|5776.5|5775.5|3515
1603699500000|2020-10-26 08:05:00|5800.3|5799.3|5828.5|5827.5|5828.8|5827.8|5793.3|5792.3|2038
1603699800000|2020-10-26 08:10:00|5828|5827|5841.8|5840.8|5842.3|5841.3|5818.3|5817.3|1985
1603700100000|2020-10-26 08:15:00|5841.5|5840.5|5846.8|5845.8|5847.3|5846.3|5837.3|5836.3|1388
1603700400000|2020-10-26 08:20:00|5846|5845|5829|5828|5847.3|5846.3|5827.3|5826.3|1215
1603700700000|2020-10-26 08:25:00|5829.3|5828.3|5830.5|5829.5|5837.3|5836.3|5825.8|5824.8|1413
1603701000000|2020-10-26 08:30:00|5830.3|5829.3|5819.8|5818.8|5830.5|5829.5|5816.3|5815.3|1102
1603701300000|2020-10-26 08:35:00|5820.3|5819.3|5831.3|5830.3|5834|5833|5818.5|5817.5|655
1603701600000|2020-10-26 08:40:00|5832.7|5831.7|5835.9|5834.9|5836.7|5835.7|5826.9|5825.9|510
1603701900000|2020-10-26 08:45:00|5835.7|5834.7|5841.2|5840.2|5841.4|5840.4|5834.4|5833.4|451
1603702200000|2020-10-26 08:50:00|5841.4|5840.4|5853.9|5852.9|5854.7|5853.7|5840.9|5839.9|1051
1603702500000|2020-10-26 08:55:00|5854.2|5853.2|5857.9|5856.9|5861.9|5860.9|5851.4|5850.4|767
1603702800000|2020-10-26 09:00:00|5857.7|5856.7|5851.9|5850.9|5859.2|5858.2|5849.2|5848.2|941
1603703100000|2020-10-26 09:05:00|5851.7|5850.7|5861.4|5860.4|5861.7|5860.7|5849.9|5848.9|613
1603703400000|2020-10-26 09:10:00|5861.2|5860.2|5864.7|5863.7|5865.9|5864.9|5860.2|5859.2|774
1603703700000|2020-10-26 09:15:00|5864.4|5863.4|5866.7|5865.7|5869.9|5868.9|5863.9|5862.9|674
1603704000000|2020-10-26 09:20:00|5866.9|5865.9|5861.2|5860.2|5870.2|5869.2|5860.4|5859.4|584
1603704300000|2020-10-26 09:25:00|5861.7|5860.7|5859.7|5858.7|5861.7|5860.7|5857.2|5856.2|587
1603704600000|2020-10-26 09:30:00|5859.4|5858.4|5854.4|5853.4|5861.7|5860.7|5853.2|5852.2|592
1603704900000|2020-10-26 09:35:00|5854.7|5853.7|5856.7|5855.7|5860.2|5859.2|5854.2|5853.2|353
1603705200000|2020-10-26 09:40:00|5856.4|5855.4|5853.4|5852.4|5858.9|5857.9|5852.2|5851.2|469
1603705500000|2020-10-26 09:45:00|5853.2|5852.2|5848.9|5847.9|5853.2|5852.2|5845.2|5844.2|500
1603705800000|2020-10-26 09:50:00|5848.7|5847.7|5850.9|5849.9|5850.9|5849.9|5842.7|5841.7|369
1603706100000|2020-10-26 09:55:00|5850.7|5849.7|5843.7|5842.7|5852.2|5851.2|5843.7|5842.7|335
1603706400000|2020-10-26 10:00:00|5843.4|5842.4|5842.4|5841.4|5847.7|5846.7|5841.2|5840.2|386
1603706700000|2020-10-26 10:05:00|5842.7|5841.7|5840.7|5839.7|5844.2|5843.2|5839.4|5838.4|434
1603707000000|2020-10-26 10:10:00|5840.4|5839.4|5847.4|5846.4|5848.4|5847.4|5838.7|5837.7|498
1603707300000|2020-10-26 10:15:00|5847.2|5846.2|5846.2|5845.2|5848.7|5847.7|5842.7|5841.7|449
1603707600000|2020-10-26 10:20:00|5845.7|5844.7|5842.9|5841.9|5849.2|5848.2|5842.7|5841.7|421
1603707900000|2020-10-26 10:25:00|5842.7|5841.7|5846.4|5845.4|5847.2|5846.2|5841.7|5840.7|270
1603708200000|2020-10-26 10:30:00|5846.2|5845.2|5840.4|5839.4|5846.7|5845.7|5838.4|5837.4|199
1603708500000|2020-10-26 10:35:00|5840.2|5839.2|5840.7|5839.7|5844.2|5843.2|5839.2|5838.2|207
1603708800000|2020-10-26 10:40:00|5840.4|5839.4|5832.2|5831.2|5840.4|5839.4|5832.2|5831.2|286
1603709100000|2020-10-26 10:45:00|5831.9|5830.9|5835.7|5834.7|5836.2|5835.2|5826.4|5825.4|662
1603709400000|2020-10-26 10:50:00|5835.9|5834.9|5841.7|5840.7|5842.7|5841.7|5835.2|5834.2|492
1603709700000|2020-10-26 10:55:00|5841.9|5840.9|5848.7|5847.7|5849.2|5848.2|5841.2|5840.2|657
1603710000000|2020-10-26 11:00:00|5848.9|5847.9|5854.4|5853.4|5854.4|5853.4|5848.2|5847.2|722
1603710300000|2020-10-26 11:05:00|5854.2|5853.2|5856.2|5855.2|5857.2|5856.2|5853.7|5852.7|685
1603710600000|2020-10-26 11:10:00|5856.7|5855.7|5856.7|5855.7|5860.9|5859.9|5855.2|5854.2|267
1603710900000|2020-10-26 11:15:00|5856.9|5855.9|5856.9|5855.9|5859.2|5858.2|5855.2|5854.2|330
1603711200000|2020-10-26 11:20:00|5857.2|5856.2|5853.2|5852.2|5859.4|5858.4|5852.7|5851.7|488
1603711500000|2020-10-26 11:25:00|5853.4|5852.4|5851.2|5850.2|5854.2|5853.2|5849.7|5848.7|393
1603711800000|2020-10-26 11:30:00|5851.7|5850.7|5851.4|5850.4|5852.7|5851.7|5848.9|5847.9|469
1603712100000|2020-10-26 11:35:00|5851.7|5850.7|5850.4|5849.4|5851.9|5850.9|5848.4|5847.4|400
1603712400000|2020-10-26 11:40:00|5850.7|5849.7|5846.7|5845.7|5851.7|5850.7|5844.7|5843.7|430
1603712700000|2020-10-26 11:45:00|5847.2|5846.2|5850.2|5849.2|5852.7|5851.7|5845.9|5844.9|503
1603713000000|2020-10-26 11:50:00|5850.4|5849.4|5846.2|5845.2|5850.7|5849.7|5843.7|5842.7|481
1603713300000|2020-10-26 11:55:00|5846.4|5845.4|5841.2|5840.2|5848.2|5847.2|5841.2|5840.2|595
1603713600000|2020-10-26 12:00:00|5841.4|5840.4|5837.7|5836.7|5842.7|5841.7|5837.2|5836.2|542
1603713900000|2020-10-26 12:05:00|5837.4|5836.4|5835.7|5834.7|5838.7|5837.7|5835.7|5834.7|596
1603714200000|2020-10-26 12:10:00|5835.4|5834.4|5835.7|5834.7|5836.9|5835.9|5833.9|5832.9|418
1603714500000|2020-10-26 12:15:00|5835.2|5834.2|5839.7|5838.7|5840.4|5839.4|5833.2|5832.2|409
1603714800000|2020-10-26 12:20:00|5839.4|5838.4|5834.7|5833.7|5839.4|5838.4|5834.2|5833.2|284
1603715100000|2020-10-26 12:25:00|5834.4|5833.4|5836.2|5835.2|5836.2|5835.2|5832.7|5831.7|512
1603715400000|2020-10-26 12:30:00|5836.4|5835.4|5841.7|5840.7|5842.2|5841.2|5836.2|5835.2|606
1603715700000|2020-10-26 12:35:00|5841.4|5840.4|5838.7|5837.7|5841.4|5840.4|5838.2|5837.2|322
1603716000000|2020-10-26 12:40:00|5837.9|5836.9|5834.9|5833.9|5838.9|5837.9|5833.1|5832.1|526
1603716300000|2020-10-26 12:45:00|5835.1|5834.1|5830.9|5829.9|5835.4|5834.4|5829.1|5828.1|280
1603716600000|2020-10-26 12:50:00|5830.6|5829.6|5833.1|5832.1|5838.9|5837.9|5830.6|5829.6|556
1603716900000|2020-10-26 12:55:00|5833.4|5832.4|5839.6|5838.6|5840.9|5839.9|5832.9|5831.9|550
1603717200000|2020-10-26 13:00:00|5839.4|5838.4|5848.6|5847.6|5848.9|5847.9|5838.4|5837.4|535
1603717500000|2020-10-26 13:05:00|5848.9|5847.9|5851.9|5850.9|5852.9|5851.9|5847.9|5846.9|464
1603717800000|2020-10-26 13:10:00|5851.4|5850.4|5852.9|5851.9|5856.6|5855.6|5849.1|5848.1|655
1603718100000|2020-10-26 13:15:00|5853.4|5852.4|5852.1|5851.1|5856.4|5855.4|5851.4|5850.4|415
1603718400000|2020-10-26 13:20:00|5852.4|5851.4|5852.4|5851.4|5854.9|5853.9|5850.4|5849.4|289
1603718700000|2020-10-26 13:25:00|5852.1|5851.1|5854.1|5853.1|5854.4|5853.4|5849.4|5848.4|377
1603719000000|2020-10-26 13:30:00|5854.4|5853.4|5850.6|5849.6|5856.9|5855.9|5848.6|5847.6|1342
1603719300000|2020-10-26 13:35:00|5850.9|5849.9|5850.4|5849.4|5854.9|5853.9|5848.6|5847.6|834
1603719600000|2020-10-26 13:40:00|5850.6|5849.6|5846.1|5845.1|5852.4|5851.4|5842.1|5841.1|759
1603719900000|2020-10-26 13:45:00|5846.4|5845.4|5845.6|5844.6|5849.9|5848.9|5843.4|5842.4|578
1603720200000|2020-10-26 13:50:00|5845.9|5844.9|5850.1|5849.1|5853.1|5852.1|5845.4|5844.4|711
1603720500000|2020-10-26 13:55:00|5849.9|5848.9|5849.6|5848.6|5854.4|5853.4|5849.4|5848.4|398
1603720800000|2020-10-26 14:00:00|5849.9|5848.9|5853.1|5852.1|5853.9|5852.9|5846.4|5845.4|704
1603721100000|2020-10-26 14:05:00|5853.4|5852.4|5850.1|5849.1|5854.6|5853.6|5848.9|5847.9|295
1603721400000|2020-10-26 14:10:00|5850.4|5849.4|5847.4|5846.4|5850.9|5849.9|5846.4|5845.4|556
1603721700000|2020-10-26 14:15:00|5847.1|5846.1|5844.6|5843.6|5849.4|5848.4|5842.9|5841.9|490
1603722000000|2020-10-26 14:20:00|5844.9|5843.9|5841.4|5840.4|5847.9|5846.9|5841.4|5840.4|519
1603722300000|2020-10-26 14:25:00|5841.6|5840.6|5835.9|5834.9|5842.9|5841.9|5835.4|5834.4|498
1603722600000|2020-10-26 14:30:00|5836.1|5835.1|5830.9|5829.9|5836.4|5835.4|5824.4|5823.4|779
1603722900000|2020-10-26 14:35:00|5830.6|5829.6|5832.9|5831.9|5832.9|5831.9|5828.1|5827.1|438
1603723200000|2020-10-26 14:40:00|5832.6|5831.6|5832.9|5831.9|5834.6|5833.6|5829.9|5828.9|427
1603723500000|2020-10-26 14:45:00|5832.6|5831.6|5827.9|5826.9|5834.9|5833.9|5825.6|5824.6|589
1603723800000|2020-10-26 14:50:00|5827.6|5826.6|5825.1|5824.1|5827.6|5826.6|5822.4|5821.4|493
1603724100000|2020-10-26 14:55:00|5825.4|5824.4|5819.9|5818.9|5825.4|5824.4|5818.9|5817.9|721
1603724400000|2020-10-26 15:00:00|5819.4|5818.4|5817.4|5816.4|5819.4|5818.4|5813.9|5812.9|1258
1603724700000|2020-10-26 15:05:00|5816.9|5815.9|5810.4|5809.4|5819.9|5818.9|5808.4|5807.4|1046
1603725000000|2020-10-26 15:10:00|5809.7|5808.7|5809.7|5808.7|5817.2|5816.2|5809.2|5808.2|791
1603725300000|2020-10-26 15:15:00|5809.2|5808.2|5802.4|5801.4|5811.4|5810.4|5798.2|5797.2|998
1603725600000|2020-10-26 15:20:00|5802.7|5801.7|5813.4|5812.4|5815.2|5814.2|5800.7|5799.7|711
1603725900000|2020-10-26 15:25:00|5813.7|5812.7|5819.9|5818.9|5820.4|5819.4|5812.2|5811.2|714
1603726200000|2020-10-26 15:30:00|5819.7|5818.7|5809.2|5808.2|5819.7|5818.7|5808.7|5807.7|725
1603726500000|2020-10-26 15:35:00|5808.7|5807.7|5816.2|5815.2|5819.2|5818.2|5808.2|5807.2|698
1603726800000|2020-10-26 15:40:00|5815.7|5814.7|5816.2|5815.2|5816.2|5815.2|5809.7|5808.7|759
1603727100000|2020-10-26 15:45:00|5815.9|5814.9|5810.4|5809.4|5817.7|5816.7|5808.7|5807.7|632
1603727400000|2020-10-26 15:50:00|5810.2|5809.2|5805.2|5804.2|5811.7|5810.7|5804.2|5803.2|913
1603727700000|2020-10-26 15:55:00|5805.4|5804.4|5805.2|5804.2|5811.2|5810.2|5804.2|5803.2|839
1603728000000|2020-10-26 16:00:00|5804.9|5803.9|5805.2|5804.2|5806.2|5805.2|5800.7|5799.7|930
1603728300000|2020-10-26 16:05:00|5805.4|5804.4|5801.4|5800.4|5807.7|5806.7|5800.7|5799.7|1017
1603728600000|2020-10-26 16:10:00|5801.2|5800.2|5801.2|5800.2|5803.9|5802.9|5799.7|5798.7|857
1603728900000|2020-10-26 16:15:00|5800.7|5799.7|5807.2|5806.2|5807.4|5806.4|5800.4|5799.4|926
1603729200000|2020-10-26 16:20:00|5807.7|5806.7|5798.2|5797.2|5807.7|5806.7|5797.2|5796.2|1574
1603729500000|2020-10-26 16:25:00|5797.9|5796.9|5790.9|5788.9|5799.2|5798.2|5789.7|5788.7|3924
1603729800000|2020-10-26 16:30:00|5790.7|5788.7|5791.9|5789.9|5795.7|5793.7|5787.2|5785.2|5252
1603730100000|2020-10-26 16:35:00|5792.2|5790.2|5785.4|5783.4|5793.2|5791.2|5785.2|5783.2|2514
1603730400000|2020-10-26 16:40:00|5785.2|5783.2|5785.7|5783.7|5786.9|5784.9|5783.4|5781.4|964
1603730700000|2020-10-26 16:45:00|5785.2|5783.2|5780.7|5778.7|5785.2|5783.2|5779.2|5777.2|514
1603731000000|2020-10-26 16:50:00|5781.2|5779.2|5781.2|5779.2|5782.7|5780.7|5778.7|5776.7|653
1603731300000|2020-10-26 16:55:00|5780.7|5778.7|5781.7|5779.7|5782.2|5780.2|5780.2|5778.2|249
1603731600000|2020-10-26 17:00:00|5781.9|5779.9|5782.7|5780.7|5783.2|5781.2|5779.7|5777.7|242
1603731900000|2020-10-26 17:05:00|5782.9|5780.9|5781.2|5779.2|5784.7|5782.7|5778.7|5776.7|347
1603732200000|2020-10-26 17:10:00|5781.4|5779.4|5779.4|5777.4|5784.2|5782.2|5778.9|5776.9|226
1603732500000|2020-10-26 17:15:00|5779.2|5777.2|5772.7|5770.7|5780.2|5778.2|5772.4|5770.4|325
1603732800000|2020-10-26 17:20:00|5772.9|5770.9|5768.9|5766.9|5774.7|5772.7|5768.7|5766.7|259
1603733100000|2020-10-26 17:25:00|5769.2|5767.2|5764.2|5762.2|5769.2|5767.2|5763.9|5761.9|451
1603733400000|2020-10-26 17:30:00|5764.4|5762.4|5757.7|5755.7|5764.4|5762.4|5757.4|5755.4|378
1603733700000|2020-10-26 17:35:00|5757.4|5755.4|5763.2|5761.2|5763.7|5761.7|5756.9|5754.9|357
1603734000000|2020-10-26 17:40:00|5763.4|5761.4|5763.2|5761.2|5764.4|5762.4|5761.7|5759.7|377
1603734300000|2020-10-26 17:45:00|5763.4|5761.4|5769.2|5767.2|5769.2|5767.2|5762.2|5760.2|209
1603734600000|2020-10-26 17:50:00|5768.9|5766.9|5776.2|5774.2|5777.4|5775.4|5768.7|5766.7|377
1603734900000|2020-10-26 17:55:00|5776.4|5774.4|5779.9|5777.9|5780.2|5778.2|5773.7|5771.7|193
1603735200000|2020-10-26 18:00:00|5779.7|5777.7|5784.2|5782.2|5784.2|5782.2|5777.7|5775.7|243
1603735500000|2020-10-26 18:05:00|5784.7|5782.7|5787.7|5785.7|5789.2|5787.2|5783.7|5781.7|162
1603735800000|2020-10-26 18:10:00|5787.9|5785.9|5784.9|5782.9|5788.7|5786.7|5782.4|5780.4|101
1603736100000|2020-10-26 18:15:00|5785.2|5783.2|5786.9|5784.9|5788.4|5786.4|5784.7|5782.7|56
1603736400000|2020-10-26 18:20:00|5786.7|5784.7|5787.4|5785.4|5788.2|5786.2|5784.2|5782.2|113
1603736700000|2020-10-26 18:25:00|5787.7|5785.7|5791.9|5789.9|5792.7|5790.7|5786.2|5784.2|373
1603737000000|2020-10-26 18:30:00|5792.2|5790.2|5790.7|5788.7|5792.9|5790.9|5789.9|5787.9|128
1603737300000|2020-10-26 18:35:00|5790.9|5788.9|5787.7|5785.7|5790.9|5788.9|5787.2|5785.2|85
1603737600000|2020-10-26 18:40:00|5787.9|5785.9|5791.2|5789.2|5793.7|5791.7|5787.7|5785.7|140
1603737900000|2020-10-26 18:45:00|5790.9|5788.9|5787.2|5785.2|5791.7|5789.7|5785.7|5783.7|227
1603738200000|2020-10-26 18:50:00|5787.4|5785.4|5789.9|5787.9|5792.7|5790.7|5787.2|5785.2|98
1603738500000|2020-10-26 18:55:00|5790.2|5788.2|5790.4|5788.4|5793.4|5791.4|5789.4|5787.4|72
1603738800000|2020-10-26 19:00:00|5790.7|5788.7|5789.4|5787.4|5793.9|5791.9|5788.9|5786.9|119
1603739100000|2020-10-26 19:05:00|5789.7|5787.7|5786.7|5784.7|5790.7|5788.7|5784.9|5782.9|149
1603739400000|2020-10-26 19:10:00|5786.4|5784.4|5784.9|5782.9|5789.4|5787.4|5783.9|5781.9|53
1603739700000|2020-10-26 19:15:00|5784.7|5782.7|5790.4|5788.4|5790.9|5788.9|5784.7|5782.7|86
1603740000000|2020-10-26 19:20:00|5790.7|5788.7|5793.4|5791.4|5794.7|5792.7|5790.4|5788.4|331
1603740300000|2020-10-26 19:25:00|5793.2|5791.2|5793.9|5791.9|5795.7|5793.7|5792.7|5790.7|176
1603740600000|2020-10-26 19:30:00|5793.7|5791.7|5797.4|5795.4|5798.9|5796.9|5790.7|5788.7|189
1603740900000|2020-10-26 19:35:00|5797.7|5795.7|5794.2|5792.2|5798.7|5796.7|5792.4|5790.4|135
1603741200000|2020-10-26 19:40:00|5793.9|5791.9|5792.2|5790.2|5796.7|5794.7|5791.7|5789.7|231
1603741500000|2020-10-26 19:45:00|5792.4|5790.4|5782.7|5780.7|5792.9|5790.9|5781.9|5779.9|307
1603741800000|2020-10-26 19:50:00|5782.9|5780.9|5789.4|5787.4|5789.7|5787.7|5781.4|5779.4|386
1603742100000|2020-10-26 19:55:00|5789.7|5787.7|5794.9|5792.9|5795.4|5793.4|5788.7|5786.7|1068
1603742400000|2020-10-26 20:00:00|5795.9|5793.9|5793.7|5791.7|5797.7|5795.7|5792.4|5790.4|145
1603742700000|2020-10-26 20:05:00|5793.4|5791.4|5795.9|5793.9|5796.4|5794.4|5792.9|5790.9|57
1603743000000|2020-10-26 20:10:00|5795.7|5793.7|5793.9|5791.9|5796.2|5794.2|5792.9|5790.9|36
1603743300000|2020-10-26 20:15:00|5793.7|5791.7|5792.9|5790.9|5793.7|5791.7|5792.9|5790.9|27
1603743600000|2020-10-26 20:20:00|5793.2|5791.2|5793.2|5791.2|5793.4|5791.4|5792.9|5790.9|10
1603743900000|2020-10-26 20:25:00|5792.9|5790.9|5794.2|5792.2|5794.2|5792.2|5792.7|5790.7|22
1603744200000|2020-10-26 20:30:00|5793.9|5791.9|5791.9|5789.9|5794.2|5792.2|5791.4|5789.4|58
1603744500000|2020-10-26 20:35:00|5792.2|5790.2|5792.2|5790.2|5792.2|5790.2|5791.7|5789.7|30
1603744800000|2020-10-26 20:40:00|5791.9|5789.9|5792.7|5790.7|5793.4|5791.4|5791.9|5789.9|26
1603745100000|2020-10-26 20:45:00|5792.4|5790.4|5791.9|5789.9|5793.2|5791.2|5790.2|5788.2|37
1603745400000|2020-10-26 20:50:00|5792.2|5790.2|5794.7|5792.7|5794.7|5792.7|5792.2|5790.2|20
1603745700000|2020-10-26 20:55:00|5794.4|5792.4|5794.6|5790.6|5795.2|5792.4|5791.2|5789.2|45
1603746000000|2020-10-26 21:00:00|5793.9|5789.9|5794.1|5790.1|5794.7|5790.7|5793.9|5789.9|0
1603746300000|2020-10-26 21:05:00|5794.2|5790.2|5794.9|5790.9|5794.9|5790.9|5794.2|5790.2|0
1603746600000|2020-10-26 21:10:00|5794.8|5790.8|5794.4|5790.4|5794.9|5790.9|5794.4|5790.4|0
1603746900000|2020-10-26 21:15:00|5794.6|5790.6|5795.1|5791.1|5795.1|5791.1|5794.5|5790.5|0
1603747200000|2020-10-26 21:20:00|5794.8|5790.8|5795|5791|5795.1|5791.1|5794.8|5790.8|0
1603747500000|2020-10-26 21:25:00|5794.9|5790.9|5794.8|5790.8|5795|5791|5794.8|5790.8|0
1603747800000|2020-10-26 21:30:00|5794.7|5790.7|5794.6|5790.6|5794.8|5790.8|5794.6|5790.6|0
1603748100000|2020-10-26 21:35:00|5794.5|5790.5|5793.4|5789.4|5794.5|5790.5|5792.7|5788.7|0
1603748400000|2020-10-26 21:40:00|5793.5|5789.5|5794|5790|5794.2|5790.2|5793.4|5789.4|0
1603748700000|2020-10-26 21:45:00|5793.7|5789.7|5793.8|5789.8|5794|5790|5793.7|5789.7|0
1603749000000|2020-10-26 21:50:00|5793.9|5789.9|5793.8|5789.8|5794.2|5790.2|5793.8|5789.8|0
1603749300000|2020-10-26 21:55:00|5794.1|5790.1|5793.7|5789.7|5794.1|5790.1|5793.6|5789.6|0
1603749600000|2020-10-26 22:00:00|5794.6|5790.6|5798.9|5794.9|5799.5|5795.5|5793.9|5789.9|0
1603749900000|2020-10-26 22:05:00|5799.3|5795.3|5798.1|5794.1|5800.7|5796.7|5798.1|5794.1|0
1603750200000|2020-10-26 22:10:00|5798.3|5794.3|5798.2|5794.2|5798.9|5794.9|5797.9|5793.9|0
1603750500000|2020-10-26 22:15:00|5798.4|5794.4|5799.3|5795.3|5799.3|5795.3|5798.2|5794.2|0
1603750800000|2020-10-26 22:20:00|5800.3|5796.3|5799.9|5795.9|5800.3|5796.3|5799.5|5795.5|0
1603751100000|2020-10-26 22:25:00|5799.6|5795.6|5800|5796|5800.3|5796.3|5799.6|5795.6|0
1603751400000|2020-10-26 22:30:00|5800.3|5796.3|5799.8|5795.8|5800.5|5796.5|5799.1|5795.1|0
1603751700000|2020-10-26 22:35:00|5799.4|5795.4|5799.7|5795.7|5800|5796|5799.3|5795.3|0
1603752000000|2020-10-26 22:40:00|5799.8|5795.8|5800.1|5796.1|5800.4|5796.4|5799.4|5795.4|0
1603752300000|2020-10-26 22:45:00|5800.2|5796.2|5800|5796|5800.4|5796.4|5799.7|5795.7|0
1603752600000|2020-10-26 22:50:00|5800.1|5796.1|5799|5795|5800.1|5796.1|5798|5794|0
1603752900000|2020-10-26 22:55:00|5799.1|5795.1|5798.4|5794.4|5799.1|5795.1|5798|5794|0
1603753200000|2020-10-26 23:00:00|5798.2|5794.2|5797.9|5793.9|5798.7|5794.7|5797.9|5793.9|0
1603753500000|2020-10-26 23:05:00|5798.3|5794.3|5797.1|5793.1|5799.1|5795.1|5797.1|5793.1|0
1603753800000|2020-10-26 23:10:00|5796.5|5792.5|5801.1|5797.1|5802.1|5798.1|5796.4|5792.4|0
1603754100000|2020-10-26 23:15:00|5801.4|5797.4|5800.5|5796.5|5801.7|5797.7|5799.1|5795.1|0
1603754400000|2020-10-26 23:20:00|5800.2|5796.2|5800.6|5796.6|5800.6|5796.6|5799.7|5795.7|0
1603754700000|2020-10-26 23:25:00|5800.7|5796.7|5801.3|5797.3|5801.9|5797.9|5800.2|5796.2|0
1603755000000|2020-10-26 23:30:00|5801.5|5797.5|5801.7|5797.7|5801.8|5797.8|5801|5797|0
1603755300000|2020-10-26 23:35:00|5801.9|5797.9|5801|5797|5801.9|5797.9|5800.6|5796.6|0
1603755600000|2020-10-26 23:40:00|5800.9|5796.9|5798.2|5794.2|5801.1|5797.1|5798.2|5794.2|0
1603755900000|2020-10-26 23:45:00|5798.4|5794.4|5796.1|5792.1|5798.4|5794.4|5791.1|5787.1|0
1603756200000|2020-10-26 23:50:00|5795.9|5791.9|5794.8|5790.8|5796.1|5792.1|5794.8|5790.8|0
1603756500000|2020-10-26 23:55:00|5793.4|5789.4|5791.4|5787.4|5793.4|5789.4|5789.9|5785.9|0
1603756800000|2020-10-27 00:00:00|5791.5|5787.5|5793|5789|5793.6|5789.6|5788.2|5784.2|0
1603757100000|2020-10-27 00:05:00|5792.8|5788.8|5793.1|5789.1|5793.2|5789.2|5791|5787|0
1603757400000|2020-10-27 00:10:00|5793.2|5789.2|5798.6|5794.6|5799.2|5795.2|5793.1|5789.1|0
1603757700000|2020-10-27 00:15:00|5798.7|5794.7|5796.5|5792.5|5798.9|5794.9|5795|5791|0
1603758000000|2020-10-27 00:20:00|5797.9|5793.9|5800.2|5796.2|5801|5797|5797.8|5793.8|0
1603758300000|2020-10-27 00:25:00|5800.9|5796.9|5803.3|5799.3|5805.1|5801.1|5797.1|5793.1|0
1603758600000|2020-10-27 00:30:00|5803.4|5799.4|5806.8|5802.8|5808.4|5804.4|5803|5799|0
1603758900000|2020-10-27 00:35:00|5807.5|5803.5|5804.2|5800.2|5808.4|5804.4|5803.5|5799.5|0
1603759200000|2020-10-27 00:40:00|5804.3|5800.3|5803.5|5799.5|5805.1|5801.1|5801.9|5797.9|0
1603759500000|2020-10-27 00:45:00|5803.6|5799.6|5799.5|5795.5|5805.2|5801.2|5799.4|5795.4|0
1603759800000|2020-10-27 00:50:00|5799.6|5795.6|5796.9|5792.9|5799.9|5795.9|5796.9|5792.9|0
1603760100000|2020-10-27 00:55:00|5797.6|5793.6|5799.1|5795.1|5800|5796|5795.4|5791.4|0
1603760400000|2020-10-27 01:00:00|5799.2|5795.2|5792.4|5789.4|5799.2|5795.7|5789.9|5786.9|114
1603760700000|2020-10-27 01:05:00|5792.7|5789.7|5792.2|5789.2|5794.7|5791.7|5790.4|5787.4|20
1603761000000|2020-10-27 01:10:00|5791.9|5788.9|5791.7|5788.7|5794.7|5791.7|5791.7|5788.7|19
1603761300000|2020-10-27 01:15:00|5793.4|5790.4|5789.4|5786.4|5794.7|5791.7|5789.4|5786.4|17
1603761600000|2020-10-27 01:20:00|5789.2|5786.2|5792.2|5789.2|5793.9|5790.9|5788.4|5785.4|20
1603761900000|2020-10-27 01:25:00|5792.4|5789.4|5791.7|5788.7|5794.9|5791.9|5791.4|5788.4|8
1603762200000|2020-10-27 01:30:00|5791.9|5788.9|5783.4|5780.4|5792.2|5789.2|5783.4|5780.4|34
1603762500000|2020-10-27 01:35:00|5783.2|5780.2|5786.2|5783.2|5787.7|5784.7|5781.2|5778.2|22
1603762800000|2020-10-27 01:40:00|5786.4|5783.4|5787.4|5784.4|5788.2|5785.2|5784.2|5781.2|29
1603763100000|2020-10-27 01:45:00|5787.2|5784.2|5788.2|5785.2|5789.7|5786.7|5785.9|5782.9|47
1603763400000|2020-10-27 01:50:00|5788.4|5785.4|5789.4|5786.4|5789.9|5786.9|5786.4|5783.4|45
1603763700000|2020-10-27 01:55:00|5789.7|5786.7|5784.2|5781.2|5789.7|5786.7|5783.2|5780.2|16
1603764000000|2020-10-27 02:00:00|5783.7|5780.7|5784.9|5781.9|5786.4|5783.4|5783.4|5780.4|17
1603764300000|2020-10-27 02:05:00|5785.2|5782.2|5786.2|5783.2|5786.4|5783.4|5782.7|5779.7|14
1603764600000|2020-10-27 02:10:00|5786.4|5783.4|5790.2|5787.2|5790.7|5787.7|5784.2|5781.2|17
1603764900000|2020-10-27 02:15:00|5789.9|5786.9|5783.9|5780.9|5789.9|5786.9|5782.7|5779.7|10
1603765200000|2020-10-27 02:20:00|5783.7|5780.7|5785.4|5782.4|5785.7|5782.7|5782.4|5779.4|6
1603765500000|2020-10-27 02:25:00|5785.7|5782.7|5783.2|5780.2|5787.7|5784.7|5782.7|5779.7|8
1603765800000|2020-10-27 02:30:00|5783.9|5780.9|5782.4|5779.4|5784.4|5781.4|5780.7|5777.7|15
1603766100000|2020-10-27 02:35:00|5782.2|5779.2|5780.2|5777.2|5782.4|5779.4|5778.9|5775.9|26
1603766400000|2020-10-27 02:40:00|5779.9|5776.9|5781.2|5778.2|5782.4|5779.4|5779.9|5776.9|11
1603766700000|2020-10-27 02:45:00|5780.9|5777.9|5781.9|5778.9|5783.4|5780.4|5780.2|5777.2|14
1603767000000|2020-10-27 02:50:00|5782.2|5779.2|5781.4|5778.4|5783.4|5780.4|5780.9|5777.9|20
1603767300000|2020-10-27 02:55:00|5781.9|5778.9|5780.9|5777.9|5782.7|5779.7|5778.9|5775.9|17
1603767600000|2020-10-27 03:00:00|5780.7|5777.7|5777.2|5774.2|5781.2|5778.2|5777.2|5774.2|23
1603767900000|2020-10-27 03:05:00|5777.7|5774.7|5778.9|5775.9|5779.2|5776.2|5776.9|5773.9|11
1603768200000|2020-10-27 03:10:00|5778.4|5775.4|5776.9|5773.9|5778.9|5775.9|5775.4|5772.4|6
1603768500000|2020-10-27 03:15:00|5776.7|5773.7|5776.4|5773.4|5778.2|5775.2|5775.7|5772.7|10
1603768800000|2020-10-27 03:20:00|5776.7|5773.7|5780.2|5777.2|5780.9|5777.9|5776.7|5773.7|25
1603769100000|2020-10-27 03:25:00|5779.9|5776.9|5779.2|5776.2|5781.9|5778.9|5778.7|5775.7|4
1603769400000|2020-10-27 03:30:00|5778.9|5775.9|5780.2|5777.2|5781.7|5778.7|5778.9|5775.9|6
1603769700000|2020-10-27 03:35:00|5780.4|5777.4|5781.9|5778.9|5782.7|5779.7|5780.4|5777.4|12
1603770000000|2020-10-27 03:40:00|5781.7|5778.7|5782.2|5779.2|5782.2|5779.2|5780.7|5777.7|12
1603770300000|2020-10-27 03:45:00|5782.4|5779.4|5782.9|5779.9|5783.7|5780.7|5782.4|5779.4|5
1603770600000|2020-10-27 03:50:00|5782.4|5779.4|5781.7|5778.7|5782.9|5779.9|5780.9|5777.9|16
1603770900000|2020-10-27 03:55:00|5781.9|5778.9|5780.2|5777.2|5781.9|5778.9|5779.2|5776.2|7
1603771200000|2020-10-27 04:00:00|5780.4|5777.4|5783.7|5780.7|5785.7|5782.7|5779.9|5776.9|168
1603771500000|2020-10-27 04:05:00|5783.4|5780.4|5783.7|5780.7|5783.7|5780.7|5782.2|5779.2|11
1603771800000|2020-10-27 04:10:00|5783.9|5780.9|5782.2|5779.2|5784.7|5781.7|5781.4|5778.4|24
1603772100000|2020-10-27 04:15:00|5781.9|5778.9|5781.9|5778.9|5783.9|5780.9|5780.7|5777.7|35
1603772400000|2020-10-27 04:20:00|5781.7|5778.7|5783.2|5780.2|5783.9|5780.9|5781.7|5778.7|28
1603772700000|2020-10-27 04:25:00|5783.4|5780.4|5783.9|5780.9|5784.4|5781.4|5781.4|5778.4|16
1603773000000|2020-10-27 04:30:00|5783.7|5780.7|5787.4|5784.4|5788.4|5785.4|5783.7|5780.7|22
1603773300000|2020-10-27 04:35:00|5787.2|5784.2|5788.9|5785.9|5788.9|5785.9|5785.9|5782.9|15
1603773600000|2020-10-27 04:40:00|5788.7|5785.7|5788.9|5785.9|5790.7|5787.7|5787.9|5784.9|23
1603773900000|2020-10-27 04:45:00|5788.7|5785.7|5791.9|5788.9|5792.7|5789.7|5788.7|5785.7|19
1603774200000|2020-10-27 04:50:00|5792.2|5789.2|5792.2|5789.2|5794.4|5791.4|5791.9|5788.9|14
1603774500000|2020-10-27 04:55:00|5791.9|5788.9|5793.2|5790.2|5795.7|5792.7|5791.7|5788.7|27
1603774800000|2020-10-27 05:00:00|5792.9|5789.9|5793.9|5790.9|5795.4|5792.4|5792.7|5789.7|31
1603775100000|2020-10-27 05:05:00|5793.7|5790.7|5791.4|5788.4|5793.9|5790.9|5790.2|5787.2|23
1603775400000|2020-10-27 05:10:00|5791.7|5788.7|5789.4|5786.4|5793.4|5790.4|5788.9|5785.9|20
1603775700000|2020-10-27 05:15:00|5789.2|5786.2|5790.9|5787.9|5793.4|5790.4|5789.2|5786.2|29
1603776000000|2020-10-27 05:20:00|5790.7|5787.7|5795.4|5792.4|5796.7|5793.7|5790.7|5787.7|26
1603776300000|2020-10-27 05:25:00|5795.2|5792.2|5794.4|5791.4|5796.4|5793.4|5792.9|5789.9|24
1603776600000|2020-10-27 05:30:00|5794.2|5791.2|5794.9|5791.9|5796.9|5793.9|5793.7|5790.7|54
1603776900000|2020-10-27 05:35:00|5794.7|5791.7|5795.4|5792.4|5795.4|5792.4|5793.7|5790.7|30
1603777200000|2020-10-27 05:40:00|5795.2|5792.2|5794.4|5791.4|5796.7|5793.7|5793.4|5790.4|36
1603777500000|2020-10-27 05:45:00|5794.2|5791.2|5796.4|5793.4|5796.4|5793.4|5793.7|5790.7|32
1603777800000|2020-10-27 05:50:00|5796.2|5793.2|5792.9|5789.9|5796.2|5793.2|5792.9|5789.9|22
1603778100000|2020-10-27 05:55:00|5792.7|5789.7|5794.7|5791.7|5795.2|5792.2|5791.9|5788.9|27
1603778400000|2020-10-27 06:00:00|5794.9|5791.9|5796.9|5793.9|5799.9|5796.9|5794.9|5791.9|62
1603778700000|2020-10-27 06:05:00|5796.7|5793.7|5801.4|5798.4|5801.4|5798.4|5796.2|5793.2|42
1603779000000|2020-10-27 06:10:00|5801.7|5798.7|5808.9|5805.9|5809.7|5806.7|5801.7|5798.7|75
1603779300000|2020-10-27 06:15:00|5808.7|5805.7|5806.9|5803.9|5808.9|5805.9|5803.2|5800.2|42
1603779600000|2020-10-27 06:20:00|5806.7|5803.7|5805.7|5802.7|5806.9|5803.9|5803.9|5800.9|19
1603779900000|2020-10-27 06:25:00|5805.4|5802.4|5802.7|5799.7|5805.9|5802.9|5802.7|5799.7|40
1603780200000|2020-10-27 06:30:00|5803.4|5800.4|5804.9|5801.9|5805.2|5802.2|5802.4|5799.4|53
1603780500000|2020-10-27 06:35:00|5805.2|5802.2|5805.9|5802.9|5806.4|5803.4|5803.9|5800.9|22
1603780800000|2020-10-27 06:40:00|5805.7|5802.7|5802.4|5799.4|5805.9|5802.9|5802.4|5799.4|57
1603781100000|2020-10-27 06:45:00|5802.2|5799.2|5803.9|5800.9|5805.9|5802.9|5801.9|5798.9|83
1603781400000|2020-10-27 06:50:00|5804.2|5801.2|5805.7|5802.7|5805.9|5802.9|5802.9|5799.9|72
1603781700000|2020-10-27 06:55:00|5805.4|5802.4|5810.2|5807.2|5810.4|5807.4|5805.4|5802.4|114
1603782000000|2020-10-27 07:00:00|5809.9|5806.9|5813.7|5811.7|5816.2|5814.2|5803.4|5801.4|677
1603782300000|2020-10-27 07:05:00|5813.4|5811.4|5804.2|5802.2|5813.4|5811.4|5801.9|5799.9|635
1603782600000|2020-10-27 07:10:00|5803.9|5801.9|5804.7|5802.7|5806.9|5804.9|5803.4|5801.4|245
1603782900000|2020-10-27 07:15:00|5805.2|5803.2|5803.7|5801.7|5807.9|5805.9|5802.7|5800.7|120
1603783200000|2020-10-27 07:20:00|5803.9|5801.9|5804.9|5802.9|5806.4|5804.4|5802.7|5800.7|152
1603783500000|2020-10-27 07:25:00|5804.7|5802.7|5802.9|5800.9|5807.2|5805.2|5802.7|5800.7|100
1603783800000|2020-10-27 07:30:00|5803.2|5801.2|5803.7|5801.7|5804.2|5802.2|5799.4|5797.4|151
1603784100000|2020-10-27 07:35:00|5803.9|5801.9|5805.4|5803.4|5805.9|5803.9|5803.4|5801.4|110
1603784400000|2020-10-27 07:40:00|5805.2|5803.2|5808.4|5806.4|5809.9|5807.9|5805.2|5803.2|178
1603784700000|2020-10-27 07:45:00|5808.7|5806.7|5813.7|5811.7|5814.2|5812.2|5808.4|5806.4|211
1603785000000|2020-10-27 07:50:00|5813.4|5811.4|5809.7|5807.7|5813.4|5811.4|5807.7|5805.7|126
1603785300000|2020-10-27 07:55:00|5809.2|5807.2|5807.9|5805.9|5810.2|5808.2|5804.4|5802.4|435
1603785600000|2020-10-27 08:00:00|5807.4|5806.4|5784.9|5783.9|5807.4|5806.4|5779.9|5778.9|4010
1603785900000|2020-10-27 08:05:00|5785.4|5784.4|5792.7|5791.7|5807.2|5806.2|5783.4|5782.4|2556
1603786200000|2020-10-27 08:10:00|5792.9|5791.9|5782.9|5781.9|5794.2|5793.2|5774.4|5773.4|1724
1603786500000|2020-10-27 08:15:00|5783.2|5782.2|5796.9|5795.9|5796.9|5795.9|5783.2|5782.2|1050
1603786800000|2020-10-27 08:20:00|5796.7|5795.7|5784.2|5783.2|5796.7|5795.7|5772.2|5771.2|1388
1603787100000|2020-10-27 08:25:00|5784.4|5783.4|5776.9|5775.9|5785.4|5784.4|5772.9|5771.9|821
1603787400000|2020-10-27 08:30:00|5776.2|5775.2|5781.9|5780.9|5791.2|5790.2|5774.2|5773.2|1297
1603787700000|2020-10-27 08:35:00|5782.2|5781.2|5775.9|5774.9|5782.7|5781.7|5773.2|5772.2|773
1603788000000|2020-10-27 08:40:00|5777.7|5776.7|5780|5779|5789.2|5788.2|5776.5|5775.5|710
1603788300000|2020-10-27 08:45:00|5780.5|5779.5|5791.7|5790.7|5792.7|5791.7|5776|5775|590
1603788600000|2020-10-27 08:50:00|5792|5791|5791|5790|5797.7|5796.7|5786.7|5785.7|771
1603788900000|2020-10-27 08:55:00|5790.7|5789.7|5788.2|5787.2|5794.5|5793.5|5786.2|5785.2|537
1603789200000|2020-10-27 09:00:00|5788|5787|5785|5784|5789|5788|5781.5|5780.5|586
1603789500000|2020-10-27 09:05:00|5785.5|5784.5|5758.5|5757.5|5785.5|5784.5|5758.5|5757.5|1316
1603789800000|2020-10-27 09:10:00|5758.7|5757.7|5765.5|5764.5|5767.2|5766.2|5755.7|5754.7|1028
1603790100000|2020-10-27 09:15:00|5765.2|5764.2|5764.5|5763.5|5765.2|5764.2|5758|5757|1053
1603790400000|2020-10-27 09:20:00|5764.7|5763.7|5771.2|5770.2|5773.5|5772.5|5761.5|5760.5|1004
1603790700000|2020-10-27 09:25:00|5771.5|5770.5|5784.2|5783.2|5785.7|5784.7|5771|5770|826
1603791000000|2020-10-27 09:30:00|5784.5|5783.5|5786.7|5785.7|5787.5|5786.5|5776.7|5775.7|790
1603791300000|2020-10-27 09:35:00|5787|5786|5788|5787|5788.2|5787.2|5780|5779|466
1603791600000|2020-10-27 09:40:00|5788.5|5787.5|5782|5781|5789.2|5788.2|5780.5|5779.5|617
1603791900000|2020-10-27 09:45:00|5782.2|5781.2|5781.5|5780.5|5785.5|5784.5|5779|5778|374
1603792200000|2020-10-27 09:50:00|5781.7|5780.7|5779|5778|5783.5|5782.5|5778.5|5777.5|433
1603792500000|2020-10-27 09:55:00|5779.2|5778.2|5778.7|5777.7|5779.2|5778.2|5772|5771|567
1603792800000|2020-10-27 10:00:00|5779|5778|5782.5|5781.5|5786|5785|5778.5|5777.5|356
1603793100000|2020-10-27 10:05:00|5782.2|5781.2|5786.7|5785.7|5789.7|5788.7|5782.2|5781.2|291
1603793400000|2020-10-27 10:10:00|5787|5786|5788.5|5787.5|5791|5790|5786.2|5785.2|402
1603793700000|2020-10-27 10:15:00|5788.7|5787.7|5795.5|5794.5|5795.5|5794.5|5786.5|5785.5|339
1603794000000|2020-10-27 10:20:00|5795.7|5794.7|5793.2|5792.2|5797.5|5796.5|5790.7|5789.7|293
1603794300000|2020-10-27 10:25:00|5793|5792|5790.7|5789.7|5795|5794|5790.5|5789.5|400
1603794600000|2020-10-27 10:30:00|5791|5790|5796|5795|5798|5797|5789.5|5788.5|528
1603794900000|2020-10-27 10:35:00|5796.2|5795.2|5795|5794|5798|5797|5793|5792|308
1603795200000|2020-10-27 10:40:00|5794.7|5793.7|5799.5|5798.5|5802.5|5801.5|5792.7|5791.7|465
1603795500000|2020-10-27 10:45:00|5799.2|5798.2|5797.5|5796.5|5800.5|5799.5|5795|5794|454
1603795800000|2020-10-27 10:50:00|5797.7|5796.7|5797.5|5796.5|5801.2|5800.2|5796|5795|365
1603796100000|2020-10-27 10:55:00|5797|5796|5803.2|5802.2|5806|5805|5795|5794|765
1603796400000|2020-10-27 11:00:00|5803|5802|5799.2|5798.2|5808|5807|5798.7|5797.7|557
1603796700000|2020-10-27 11:05:00|5799|5798|5801.5|5800.5|5804|5803|5798.7|5797.7|410
1603797000000|2020-10-27 11:10:00|5802|5801|5804.2|5803.2|5806|5805|5800.7|5799.7|372
1603797300000|2020-10-27 11:15:00|5804|5803|5803.5|5802.5|5805|5804|5799.5|5798.5|475
1603797600000|2020-10-27 11:20:00|5803.7|5802.7|5800.2|5799.2|5804.5|5803.5|5798.7|5797.7|347
1603797900000|2020-10-27 11:25:00|5800.5|5799.5|5803.5|5802.5|5804.7|5803.7|5798.5|5797.5|381
1603798200000|2020-10-27 11:30:00|5803.7|5802.7|5804.5|5803.5|5807.7|5806.7|5802.7|5801.7|394
1603798500000|2020-10-27 11:35:00|5804.7|5803.7|5802.5|5801.5|5807|5806|5802|5801|453
1603798800000|2020-10-27 11:40:00|5802.7|5801.7|5804|5803|5805|5804|5802|5801|321
1603799100000|2020-10-27 11:45:00|5803.7|5802.7|5802.5|5801.5|5806|5805|5802.2|5801.2|247
1603799400000|2020-10-27 11:50:00|5802.7|5801.7|5802.5|5801.5|5806.5|5805.5|5800.5|5799.5|350
1603799700000|2020-10-27 11:55:00|5802|5801|5796.5|5795.5|5802|5801|5796.5|5795.5|481
1603800000000|2020-10-27 12:00:00|5796.2|5795.2|5795.5|5794.5|5799.2|5798.2|5794.5|5793.5|743
1603800300000|2020-10-27 12:05:00|5795.2|5794.2|5794.5|5793.5|5796.7|5795.7|5794|5793|412
1603800600000|2020-10-27 12:10:00|5794.2|5793.2|5790|5789|5794.2|5793.2|5787.5|5786.5|416
1603800900000|2020-10-27 12:15:00|5790.2|5789.2|5789|5788|5791|5790|5787.2|5786.2|644
1603801200000|2020-10-27 12:20:00|5789.2|5788.2|5786.5|5785.5|5790|5789|5786.5|5785.5|586
1603801500000|2020-10-27 12:25:00|5786|5785|5789|5788|5789.5|5788.5|5786|5785|540
1603801800000|2020-10-27 12:30:00|5789.5|5788.5|5791|5790|5793|5792|5788|5787|872
1603802100000|2020-10-27 12:35:00|5790.7|5789.7|5788.2|5787.2|5791.5|5790.5|5787.7|5786.7|367
1603802400000|2020-10-27 12:40:00|5788.5|5787.5|5785|5784|5789.7|5788.7|5783.5|5782.5|388
1603802700000|2020-10-27 12:45:00|5785.2|5784.2|5785.7|5784.7|5787.7|5786.7|5784.5|5783.5|168
1603803000000|2020-10-27 12:50:00|5785.5|5784.5|5778.5|5777.5|5787|5786|5778.5|5777.5|335
1603803300000|2020-10-27 12:55:00|5778.7|5777.7|5779|5778|5780|5779|5777.2|5776.2|328
1603803600000|2020-10-27 13:00:00|5778.7|5777.7|5773|5772|5779|5778|5771.2|5770.2|329
1603803900000|2020-10-27 13:05:00|5773.2|5772.2|5776|5775|5777|5776|5772|5771|432
1603804200000|2020-10-27 13:10:00|5776.2|5775.2|5775.7|5774.7|5779|5778|5775.2|5774.2|298
1603804500000|2020-10-27 13:15:00|5776|5775|5773.5|5772.5|5776.7|5775.7|5771.2|5770.2|297
1603804800000|2020-10-27 13:20:00|5773.2|5772.2|5774.5|5773.5|5775|5774|5771.5|5770.5|358
1603805100000|2020-10-27 13:25:00|5775|5774|5769.5|5768.5|5775|5774|5769|5768|361
1603805400000|2020-10-27 13:30:00|5769.7|5768.7|5767.5|5766.5|5770.5|5769.5|5761|5760|1347
1603805700000|2020-10-27 13:35:00|5767.2|5766.2|5770.5|5769.5|5777.5|5776.5|5766.2|5765.2|874
1603806000000|2020-10-27 13:40:00|5770.7|5769.7|5767.5|5766.5|5771.2|5770.2|5762.2|5761.2|643
1603806300000|2020-10-27 13:45:00|5767.2|5766.2|5763|5762|5769.5|5768.5|5761|5760|606
1603806600000|2020-10-27 13:50:00|5763.2|5762.2|5773|5772|5773|5772|5762|5761|529
1603806900000|2020-10-27 13:55:00|5772.7|5771.7|5768.7|5767.7|5774.2|5773.2|5768.2|5767.2|820
1603807200000|2020-10-27 14:00:00|5768.5|5767.5|5765.2|5764.2|5769.5|5768.5|5764|5763|842
1603807500000|2020-10-27 14:05:00|5765|5764|5763.5|5762.5|5769.5|5768.5|5762|5761|778
1603807800000|2020-10-27 14:10:00|5763.7|5762.7|5760|5759|5766|5765|5759.5|5758.5|758
1603808100000|2020-10-27 14:15:00|5760.5|5759.5|5748.5|5747.5|5760.5|5759.5|5748.5|5747.5|1102
1603808400000|2020-10-27 14:20:00|5748|5747|5745.5|5744.5|5749|5748|5743|5742|1038
1603808700000|2020-10-27 14:25:00|5745.2|5744.2|5743.2|5742.2|5750.5|5749.5|5741|5740|1347
1603809000000|2020-10-27 14:30:00|5743.5|5742.5|5747.5|5746.5|5747.5|5746.5|5740.2|5739.2|866
1603809300000|2020-10-27 14:35:00|5747.2|5746.2|5748.5|5747.5|5749.7|5748.7|5744.5|5743.5|764
1603809600000|2020-10-27 14:40:00|5748.7|5747.7|5745|5744|5750.5|5749.5|5743.5|5742.5|607
1603809900000|2020-10-27 14:45:00|5744.7|5743.7|5750|5749|5753.5|5752.5|5741.5|5740.5|693
1603810200000|2020-10-27 14:50:00|5750.5|5749.5|5748.5|5747.5|5752.7|5751.7|5744.5|5743.5|1143
1603810500000|2020-10-27 14:55:00|5749|5748|5736|5735|5749.5|5748.5|5735.2|5734.2|1234
1603810800000|2020-10-27 15:00:00|5735.7|5734.7|5739.5|5738.5|5740|5739|5730.5|5729.5|1147
1603811100000|2020-10-27 15:05:00|5739.7|5738.7|5739.2|5738.2|5741|5740|5735.7|5734.7|837
1603811400000|2020-10-27 15:10:00|5739.4|5738.4|5738.7|5737.7|5744.2|5743.2|5737.9|5736.9|617
1603811700000|2020-10-27 15:15:00|5738.4|5737.4|5732.2|5731.2|5741.2|5740.2|5731.2|5730.2|853
1603812000000|2020-10-27 15:20:00|5731.9|5730.9|5736.7|5735.7|5737.7|5736.7|5731.7|5730.7|845
1603812300000|2020-10-27 15:25:00|5736.2|5735.2|5732.4|5731.4|5741.7|5740.7|5730.2|5729.2|814
1603812600000|2020-10-27 15:30:00|5732.2|5731.2|5731.2|5730.2|5732.7|5731.7|5728.7|5727.7|758
1603812900000|2020-10-27 15:35:00|5731.4|5730.4|5734.2|5733.2|5736.4|5735.4|5728.7|5727.7|660
1603813200000|2020-10-27 15:40:00|5733.9|5732.9|5730.9|5729.9|5736.2|5735.2|5729.2|5728.2|561
1603813500000|2020-10-27 15:45:00|5730.7|5729.7|5733.2|5732.2|5736.2|5735.2|5730.7|5729.7|806
1603813800000|2020-10-27 15:50:00|5732.9|5731.9|5732.7|5731.7|5735.7|5734.7|5731.2|5730.2|556
1603814100000|2020-10-27 15:55:00|5731.7|5730.7|5741.2|5740.2|5741.7|5740.7|5731.2|5730.2|892
1603814400000|2020-10-27 16:00:00|5741.4|5740.4|5737.7|5736.7|5742.2|5741.2|5734.7|5733.7|664
1603814700000|2020-10-27 16:05:00|5737.9|5736.9|5735.9|5734.9|5740.2|5739.2|5733.9|5732.9|491
1603815000000|2020-10-27 16:10:00|5736.2|5735.2|5732.2|5731.2|5736.2|5735.2|5731.9|5730.9|728
1603815300000|2020-10-27 16:15:00|5732.4|5731.4|5739.2|5738.2|5739.2|5738.2|5732.4|5731.4|849
1603815600000|2020-10-27 16:20:00|5739.4|5738.4|5745.2|5744.2|5745.7|5744.7|5739.2|5738.2|937
1603815900000|2020-10-27 16:25:00|5744.9|5743.9|5738.7|5736.7|5748.2|5747.2|5737.7|5736.2|3231
1603816200000|2020-10-27 16:30:00|5739.2|5737.2|5730.7|5728.7|5742.7|5740.7|5728.4|5726.4|4676
1603816500000|2020-10-27 16:35:00|5729.7|5727.7|5737.2|5735.2|5737.7|5735.7|5728.4|5726.4|1826
1603816800000|2020-10-27 16:40:00|5736.9|5734.9|5726.2|5724.2|5737.7|5735.7|5725.7|5723.7|700
1603817100000|2020-10-27 16:45:00|5725.9|5723.9|5727.2|5725.2|5728.2|5726.2|5724.9|5722.9|427
1603817400000|2020-10-27 16:50:00|5727.4|5725.4|5727.7|5725.7|5728.2|5726.2|5724.2|5722.2|420
1603817700000|2020-10-27 16:55:00|5727.2|5725.2|5725.7|5723.7|5727.2|5725.2|5720.2|5718.2|358
1603818000000|2020-10-27 17:00:00|5725.9|5723.9|5726.2|5724.2|5727.2|5725.2|5723.7|5721.7|289
1603818300000|2020-10-27 17:05:00|5726.7|5724.7|5723.7|5721.7|5726.7|5724.7|5722.9|5720.9|185
1603818600000|2020-10-27 17:10:00|5724.2|5722.2|5726.7|5724.7|5726.7|5724.7|5722.2|5720.2|316
1603818900000|2020-10-27 17:15:00|5726.9|5724.9|5726.7|5724.7|5729.4|5727.4|5726.4|5724.4|192
1603819200000|2020-10-27 17:20:00|5726.9|5724.9|5732.2|5730.2|5732.2|5730.2|5724.2|5722.2|261
1603819500000|2020-10-27 17:25:00|5731.9|5729.9|5734.2|5732.2|5734.7|5732.7|5729.2|5727.2|284
1603819800000|2020-10-27 17:30:00|5734.7|5732.7|5737.7|5735.7|5740.2|5738.2|5733.9|5731.9|248
1603820100000|2020-10-27 17:35:00|5737.9|5735.9|5735.7|5733.7|5738.2|5736.2|5735.2|5733.2|128
1603820400000|2020-10-27 17:40:00|5735.9|5733.9|5733.7|5731.7|5736.9|5734.9|5733.4|5731.4|156
1603820700000|2020-10-27 17:45:00|5733.2|5731.2|5736.9|5734.9|5736.9|5734.9|5732.7|5730.7|122
1603821000000|2020-10-27 17:50:00|5736.7|5734.7|5736.4|5734.4|5738.4|5736.4|5733.4|5731.4|204
1603821300000|2020-10-27 17:55:00|5736.7|5734.7|5732.9|5730.9|5736.7|5734.7|5732.4|5730.4|94
1603821600000|2020-10-27 18:00:00|5732.7|5730.7|5732.4|5730.4|5735.4|5733.4|5730.9|5728.9|109
1603821900000|2020-10-27 18:05:00|5732.2|5730.2|5731.4|5729.4|5733.4|5731.4|5730.2|5728.2|98
1603822200000|2020-10-27 18:10:00|5731.7|5729.7|5729.4|5727.4|5731.7|5729.7|5727.7|5725.7|119
1603822500000|2020-10-27 18:15:00|5729.2|5727.2|5720.7|5718.7|5729.7|5727.7|5720.2|5718.2|242
1603822800000|2020-10-27 18:20:00|5720.4|5718.4|5723.2|5721.2|5724.7|5722.7|5719.7|5717.7|209
1603823100000|2020-10-27 18:25:00|5723.4|5721.4|5723.7|5721.7|5725.2|5723.2|5722.9|5720.9|101
1603823400000|2020-10-27 18:30:00|5723.9|5721.9|5724.2|5722.2|5724.4|5722.4|5722.4|5720.4|227
1603823700000|2020-10-27 18:35:00|5724.4|5722.4|5724.9|5722.9|5727.7|5725.7|5724.2|5722.2|138
1603824000000|2020-10-27 18:40:00|5725.2|5723.2|5723.2|5721.2|5727.7|5725.7|5722.2|5720.2|214
1603824300000|2020-10-27 18:45:00|5722.9|5720.9|5724.7|5722.7|5726.7|5724.7|5717.7|5715.7|289
1603824600000|2020-10-27 18:50:00|5724.4|5722.4|5725.2|5723.2|5726.2|5724.2|5721.7|5719.7|183
1603824900000|2020-10-27 18:55:00|5724.9|5722.9|5727.4|5725.4|5727.9|5725.9|5722.2|5720.2|185
1603825200000|2020-10-27 19:00:00|5727.7|5725.7|5727.2|5725.2|5730.4|5728.4|5726.2|5724.2|203
1603825500000|2020-10-27 19:05:00|5726.9|5724.9|5722.4|5720.4|5729.2|5727.2|5721.7|5719.7|196
1603825800000|2020-10-27 19:10:00|5722.7|5720.7|5723.4|5721.4|5725.2|5723.2|5722.4|5720.4|88
1603826100000|2020-10-27 19:15:00|5723.2|5721.2|5722.7|5720.7|5723.9|5721.9|5720.4|5718.4|136
1603826400000|2020-10-27 19:20:00|5722.9|5720.9|5726.7|5724.7|5728.2|5726.2|5721.9|5719.9|135
1603826700000|2020-10-27 19:25:00|5726.9|5724.9|5724.9|5722.9|5727.9|5725.9|5724.9|5722.9|175
1603827000000|2020-10-27 19:30:00|5724.7|5722.7|5726.2|5724.2|5726.9|5724.9|5724.2|5722.2|255
1603827300000|2020-10-27 19:35:00|5726.4|5724.4|5727.2|5725.2|5727.9|5725.9|5726.2|5724.2|168
1603827600000|2020-10-27 19:40:00|5726.9|5724.9|5724.2|5722.2|5728.7|5726.7|5724.2|5722.2|188
1603827900000|2020-10-27 19:45:00|5723.9|5721.9|5719.2|5717.2|5725.7|5723.7|5718.2|5716.2|240
1603828200000|2020-10-27 19:50:00|5718.4|5716.4|5722.2|5720.2|5722.4|5720.4|5715.2|5713.2|413
1603828500000|2020-10-27 19:55:00|5721.9|5719.9|5722.4|5720.4|5723.2|5721.2|5715.7|5713.7|506
1603828800000|2020-10-27 20:00:00|5722.2|5720.2|5721.7|5719.7|5723.7|5721.7|5720.4|5718.4|58
1603829100000|2020-10-27 20:05:00|5721.4|5719.4|5715.4|5713.4|5721.7|5719.7|5715.4|5713.4|30
1603829400000|2020-10-27 20:10:00|5715.2|5713.2|5716.9|5714.9|5719.2|5717.2|5714.9|5712.9|50
1603829700000|2020-10-27 20:15:00|5717.2|5715.2|5719.7|5717.7|5719.7|5717.7|5716.7|5714.7|18
1603830000000|2020-10-27 20:20:00|5719.4|5717.4|5720.4|5718.4|5721.2|5719.2|5719.2|5717.2|42
1603830300000|2020-10-27 20:25:00|5720.7|5718.7|5719.2|5717.2|5720.7|5718.7|5719.2|5717.2|31
1603830600000|2020-10-27 20:30:00|5718.9|5716.9|5713.2|5711.2|5718.9|5716.9|5713.2|5711.2|104
1603830900000|2020-10-27 20:35:00|5712.4|5710.4|5710.2|5708.2|5713.4|5711.4|5710.2|5708.2|110
1603831200000|2020-10-27 20:40:00|5709.9|5707.9|5702.4|5700.4|5710.7|5708.7|5701.7|5699.7|184
1603831500000|2020-10-27 20:45:00|5702.7|5700.7|5697.4|5695.4|5702.7|5700.7|5697.2|5695.2|121
1603831800000|2020-10-27 20:50:00|5697.7|5695.7|5700.2|5698.2|5700.4|5698.4|5697.2|5695.2|83
1603832100000|2020-10-27 20:55:00|5700.4|5698.4|5697.5|5693.5|5702.4|5700.4|5696.2|5693.3|94
1603832400000|2020-10-27 21:00:00|5697.4|5693.4|5698.8|5694.8|5698.8|5694.8|5696.3|5692.3|0
1603832700000|2020-10-27 21:05:00|5699|5695|5698|5694|5699.5|5695.5|5698|5694|0
1603833000000|2020-10-27 21:10:00|5698.3|5694.3|5696|5692|5698.3|5694.3|5694.9|5690.9|0
1603833300000|2020-10-27 21:15:00|5695.9|5691.9|5692.9|5688.9|5696.1|5692.1|5692.7|5688.7|0
1603833600000|2020-10-27 21:20:00|5692.7|5688.7|5692|5688|5692.9|5688.9|5691.9|5687.9|0
1603833900000|2020-10-27 21:25:00|5692.1|5688.1|5693.1|5689.1|5693.5|5689.5|5691.3|5687.3|0
1603834200000|2020-10-27 21:30:00|5693.2|5689.2|5693.6|5689.6|5693.9|5689.9|5693.1|5689.1|0
1603834500000|2020-10-27 21:35:00|5693.7|5689.7|5693.7|5689.7|5694.3|5690.3|5693.2|5689.2|0
1603834800000|2020-10-27 21:40:00|5693.8|5689.8|5695.2|5691.2|5695.9|5691.9|5693|5689|0
1603835100000|2020-10-27 21:45:00|5695.1|5691.1|5700.2|5696.2|5700.2|5696.2|5695|5691|0
1603835400000|2020-10-27 21:50:00|5700.6|5696.6|5704.8|5700.8|5704.8|5700.8|5700.2|5696.2|0
1603835700000|2020-10-27 21:55:00|5704.9|5700.9|5707.9|5703.9|5712|5708|5704.9|5700.9|0
1603836000000|2020-10-27 22:00:00|5707.3|5703.3|5702.2|5698.2|5707.9|5703.9|5701.9|5697.9|0
1603836300000|2020-10-27 22:05:00|5702.5|5698.5|5698.6|5694.6|5702.5|5698.5|5697.1|5693.1|0
1603836600000|2020-10-27 22:10:00|5698.7|5694.7|5693.1|5689.1|5699.6|5695.6|5692.3|5688.3|0
1603836900000|2020-10-27 22:15:00|5692.8|5688.8|5690.7|5686.7|5695.3|5691.3|5690.6|5686.6|0
1603837200000|2020-10-27 22:20:00|5691|5687|5692.2|5688.2|5694|5690|5691|5687|0
1603837500000|2020-10-27 22:25:00|5692.1|5688.1|5692|5688|5693.4|5689.4|5691.3|5687.3|0
1603837800000|2020-10-27 22:30:00|5692.2|5688.2|5696|5692|5696|5692|5692.2|5688.2|0
1603838100000|2020-10-27 22:35:00|5695.8|5691.8|5698.7|5694.7|5699.7|5695.7|5695.8|5691.8|0
1603838400000|2020-10-27 22:40:00|5698.9|5694.9|5698.4|5694.4|5699.8|5695.8|5698|5694|0
1603838700000|2020-10-27 22:45:00|5698.3|5694.3|5699.4|5695.4|5700.1|5696.1|5698|5694|0
1603839000000|2020-10-27 22:50:00|5699.8|5695.8|5698.8|5694.8|5699.8|5695.8|5698.1|5694.1|0
1603839300000|2020-10-27 22:55:00|5699|5695|5699.6|5695.6|5700.9|5696.9|5698.8|5694.8|0
1603839600000|2020-10-27 23:00:00|5699.9|5695.9|5701.4|5697.4|5703.2|5699.2|5699.9|5695.9|0
1603839900000|2020-10-27 23:05:00|5701.7|5697.7|5701.5|5697.5|5702.3|5698.3|5701.1|5697.1|0
1603840200000|2020-10-27 23:10:00|5701.8|5697.8|5702.9|5698.9|5703.6|5699.6|5701.1|5697.1|0
1603840500000|2020-10-27 23:15:00|5703.3|5699.3|5703.2|5699.2|5703.6|5699.6|5703.2|5699.2|0
1603840800000|2020-10-27 23:20:00|5703.5|5699.5|5704.8|5700.8|5705.7|5701.7|5703.5|5699.5|0
1603841100000|2020-10-27 23:25:00|5704.9|5700.9|5705.3|5701.3|5705.5|5701.5|5704.8|5700.8|0
1603841400000|2020-10-27 23:30:00|5704.9|5700.9|5704.4|5700.4|5706.1|5702.1|5704.1|5700.1|0
1603841700000|2020-10-27 23:35:00|5704.2|5700.2|5706|5702|5706|5702|5704.1|5700.1|0
1603842000000|2020-10-27 23:40:00|5705.7|5701.7|5705.6|5701.6|5706.5|5702.5|5705.4|5701.4|0
1603842300000|2020-10-27 23:45:00|5705.3|5701.3|5705.4|5701.4|5705.7|5701.7|5704.6|5700.6|0
1603842600000|2020-10-27 23:50:00|5705.6|5701.6|5706.5|5702.5|5706.6|5702.6|5705.1|5701.1|0
1603842900000|2020-10-27 23:55:00|5706.2|5702.2|5708|5704|5709.4|5705.4|5706.2|5702.2|0
1603843200000|2020-10-28 00:00:00|5708.3|5704.3|5707.7|5703.7|5709|5705|5707|5703|0
1603843500000|2020-10-28 00:05:00|5707.4|5703.4|5705|5701|5708.3|5704.3|5702.6|5698.6|0
1603843800000|2020-10-28 00:10:00|5705.1|5701.1|5707.8|5703.8|5708.1|5704.1|5705.1|5701.1|0
1603844100000|2020-10-28 00:15:00|5708|5704|5706.6|5702.6|5709.6|5705.6|5706|5702|0
1603844400000|2020-10-28 00:20:00|5705.2|5701.2|5707|5703|5707.1|5703.1|5700.8|5696.8|0
1603844700000|2020-10-28 00:25:00|5707.1|5703.1|5708.2|5704.2|5709.6|5705.6|5706.5|5702.5|0
1603845000000|2020-10-28 00:30:00|5708.1|5704.1|5705.1|5701.1|5708.1|5704.1|5704.9|5700.9|0
1603845300000|2020-10-28 00:35:00|5705|5701|5700.3|5696.3|5705|5701|5698.7|5694.7|0
1603845600000|2020-10-28 00:40:00|5698.9|5694.9|5700.3|5696.3|5700.4|5696.4|5698.8|5694.8|0
1603845900000|2020-10-28 00:45:00|5700.2|5696.2|5702.6|5698.6|5702.6|5698.6|5698.5|5694.5|0
1603846200000|2020-10-28 00:50:00|5703.3|5699.3|5702.9|5698.9|5704.8|5700.8|5701.3|5697.3|0
1603846500000|2020-10-28 00:55:00|5703|5699|5701.3|5697.3|5703|5699|5698.3|5694.3|0
1603846800000|2020-10-28 01:00:00|5701.5|5697.5|5708.7|5705.7|5708.7|5705.7|5695.9|5692.9|429
1603847100000|2020-10-28 01:05:00|5710.2|5707.2|5707.2|5704.2|5710.2|5707.2|5703.2|5700.2|64
1603847400000|2020-10-28 01:10:00|5706.7|5703.7|5708.7|5705.7|5709.2|5706.2|5703.9|5700.9|50
1603847700000|2020-10-28 01:15:00|5709.4|5706.4|5708.7|5705.7|5709.9|5706.9|5706.2|5703.2|47
1603848000000|2020-10-28 01:20:00|5708.9|5705.9|5707.9|5704.9|5709.4|5706.4|5706.2|5703.2|31
1603848300000|2020-10-28 01:25:00|5707.7|5704.7|5706.2|5703.2|5707.7|5704.7|5705.4|5702.4|24
1603848600000|2020-10-28 01:30:00|5705.9|5702.9|5706.4|5703.4|5708.9|5705.9|5703.7|5700.7|31
1603848900000|2020-10-28 01:35:00|5705.9|5702.9|5704.4|5701.4|5709.4|5706.4|5703.7|5700.7|21
1603849200000|2020-10-28 01:40:00|5704.7|5701.7|5705.7|5702.7|5708.4|5705.4|5702.9|5699.9|18
1603849500000|2020-10-28 01:45:00|5705.4|5702.4|5704.7|5701.7|5708.4|5705.4|5703.7|5700.7|27
1603849800000|2020-10-28 01:50:00|5704.9|5701.9|5699.4|5696.4|5705.2|5702.2|5699.4|5696.4|46
1603850100000|2020-10-28 01:55:00|5699.7|5696.7|5702.2|5699.2|5703.2|5700.2|5699.4|5696.4|37
1603850400000|2020-10-28 02:00:00|5701.9|5698.9|5698.9|5695.9|5702.4|5699.4|5697.7|5694.7|51
1603850700000|2020-10-28 02:05:00|5699.2|5696.2|5695.9|5692.9|5699.9|5696.9|5695.9|5692.9|44
1603851000000|2020-10-28 02:10:00|5695.7|5692.7|5697.9|5694.9|5698.2|5695.2|5693.2|5690.2|26
1603851300000|2020-10-28 02:15:00|5697.7|5694.7|5695.4|5692.4|5698.9|5695.9|5693.4|5690.4|36
1603851600000|2020-10-28 02:20:00|5695.2|5692.2|5698.4|5695.4|5698.4|5695.4|5694.4|5691.4|25
1603851900000|2020-10-28 02:25:00|5698.2|5695.2|5697.2|5694.2|5698.4|5695.4|5695.2|5692.2|31
1603852200000|2020-10-28 02:30:00|5696.9|5693.9|5695.2|5692.2|5698.2|5695.2|5695.2|5692.2|22
1603852500000|2020-10-28 02:35:00|5695.4|5692.4|5698.7|5695.7|5699.9|5696.9|5695.4|5692.4|28
1603852800000|2020-10-28 02:40:00|5698.4|5695.4|5697.9|5694.9|5699.9|5696.9|5697.2|5694.2|22
1603853100000|2020-10-28 02:45:00|5697.7|5694.7|5698.9|5695.9|5699.4|5696.4|5696.9|5693.9|24
1603853400000|2020-10-28 02:50:00|5699.4|5696.4|5700.4|5697.4|5700.4|5697.4|5698.2|5695.2|45
1603853700000|2020-10-28 02:55:00|5700.7|5697.7|5700.2|5697.2|5702.4|5699.4|5699.9|5696.9|20
1603854000000|2020-10-28 03:00:00|5699.9|5696.9|5700.7|5697.7|5703.2|5700.2|5699.9|5696.9|31
1603854300000|2020-10-28 03:05:00|5700.9|5697.9|5701.9|5698.9|5702.7|5699.7|5700.2|5697.2|20
1603854600000|2020-10-28 03:10:00|5701.7|5698.7|5702.4|5699.4|5703.7|5700.7|5701.2|5698.2|52
1603854900000|2020-10-28 03:15:00|5702.2|5699.2|5704.7|5701.7|5705.4|5702.4|5702.2|5699.2|26
1603855200000|2020-10-28 03:20:00|5704.9|5701.9|5705.9|5702.9|5706.7|5703.7|5704.2|5701.2|64
1603855500000|2020-10-28 03:25:00|5705.7|5702.7|5704.2|5701.2|5705.7|5702.7|5702.7|5699.7|43
1603855800000|2020-10-28 03:30:00|5703.9|5700.9|5703.9|5700.9|5705.2|5702.2|5702.7|5699.7|12
1603856100000|2020-10-28 03:35:00|5704.2|5701.2|5703.7|5700.7|5705.4|5702.4|5702.2|5699.2|13
1603856400000|2020-10-28 03:40:00|5703.4|5700.4|5703.7|5700.7|5704.4|5701.4|5701.2|5698.2|29
1603856700000|2020-10-28 03:45:00|5703.9|5700.9|5703.4|5700.4|5704.9|5701.9|5702.9|5699.9|8
1603857000000|2020-10-28 03:50:00|5703.2|5700.2|5703.7|5700.7|5704.4|5701.4|5702.7|5699.7|13
1603857300000|2020-10-28 03:55:00|5703.9|5700.9|5703.7|5700.7|5705.4|5702.4|5703.7|5700.7|10
1603857600000|2020-10-28 04:00:00|5703.9|5700.9|5704.4|5701.4|5705.4|5702.4|5703.7|5700.7|8
1603857900000|2020-10-28 04:05:00|5704.7|5701.7|5704.4|5701.4|5705.7|5702.7|5703.2|5700.2|14
1603858200000|2020-10-28 04:10:00|5704.2|5701.2|5703.7|5700.7|5704.2|5701.2|5702.4|5699.4|18
1603858500000|2020-10-28 04:15:00|5703.4|5700.4|5701.4|5698.4|5704.2|5701.2|5701.4|5698.4|41
1603858800000|2020-10-28 04:20:00|5701.7|5698.7|5704.7|5701.7|5705.2|5702.2|5701.7|5698.7|50
1603859100000|2020-10-28 04:25:00|5704.4|5701.4|5702.7|5699.7|5704.4|5701.4|5700.9|5697.9|35
1603859400000|2020-10-28 04:30:00|5702.4|5699.4|5700.9|5697.9|5702.7|5699.7|5700.2|5697.2|7
1603859700000|2020-10-28 04:35:00|5701.2|5698.2|5701.4|5698.4|5703.2|5700.2|5700.4|5697.4|10
1603860000000|2020-10-28 04:40:00|5701.2|5698.2|5700.7|5697.7|5703.2|5700.2|5700.4|5697.4|4
1603860300000|2020-10-28 04:45:00|5700.9|5697.9|5701.4|5698.4|5702.4|5699.4|5700.7|5697.7|17
1603860600000|2020-10-28 04:50:00|5701.7|5698.7|5701.4|5698.4|5702.9|5699.9|5700.2|5697.2|10
1603860900000|2020-10-28 04:55:00|5701.2|5698.2|5704.7|5701.7|5704.7|5701.7|5699.9|5696.9|27
1603861200000|2020-10-28 05:00:00|5704.4|5701.4|5702.7|5699.7|5704.9|5701.9|5702.2|5699.2|20
1603861500000|2020-10-28 05:05:00|5702.9|5699.9|5700.2|5697.2|5703.2|5700.2|5699.4|5696.4|15
1603861800000|2020-10-28 05:10:00|5700.4|5697.4|5701.4|5698.4|5703.2|5700.2|5700.4|5697.4|3
1603862100000|2020-10-28 05:15:00|5701.7|5698.7|5703.7|5700.7|5704.7|5701.7|5701.7|5698.7|4
1603862400000|2020-10-28 05:20:00|5703.9|5700.9|5707.4|5704.4|5707.4|5704.4|5703.4|5700.4|26
1603862700000|2020-10-28 05:25:00|5707.2|5704.2|5709.2|5706.2|5709.4|5706.4|5707.2|5704.2|21
1603863000000|2020-10-28 05:30:00|5709.9|5706.9|5708.7|5705.7|5709.9|5706.9|5707.2|5704.2|56
1603863300000|2020-10-28 05:35:00|5708.9|5705.9|5708.9|5705.9|5710.2|5707.2|5708.4|5705.4|51
1603863600000|2020-10-28 05:40:00|5709.2|5706.2|5714.7|5711.7|5714.7|5711.7|5708.9|5705.9|53
1603863900000|2020-10-28 05:45:00|5714.9|5711.9|5717.4|5714.4|5718.2|5715.2|5714.9|5711.9|93
1603864200000|2020-10-28 05:50:00|5717.2|5714.2|5715.2|5712.2|5719.4|5716.4|5715.2|5712.2|54
1603864500000|2020-10-28 05:55:00|5715.4|5712.4|5715.7|5712.7|5716.9|5713.9|5715.2|5712.2|35
1603864800000|2020-10-28 06:00:00|5715.9|5712.9|5716.2|5713.2|5716.9|5713.9|5714.2|5711.2|52
1603865100000|2020-10-28 06:05:00|5715.9|5712.9|5716.9|5713.9|5717.7|5714.7|5714.7|5711.7|31
1603865400000|2020-10-28 06:10:00|5717.2|5714.2|5713.4|5710.4|5717.4|5714.4|5713.2|5710.2|18
1603865700000|2020-10-28 06:15:00|5713.7|5710.7|5715.4|5712.4|5716.2|5713.2|5713.2|5710.2|27
1603866000000|2020-10-28 06:20:00|5715.7|5712.7|5712.4|5709.4|5715.7|5712.7|5712.4|5709.4|22
1603866300000|2020-10-28 06:25:00|5712.2|5709.2|5708.7|5705.7|5712.9|5709.9|5708.7|5705.7|124
1603866600000|2020-10-28 06:30:00|5708.4|5705.4|5707.2|5704.2|5709.7|5706.7|5705.9|5702.9|65
1603866900000|2020-10-28 06:35:00|5706.9|5703.9|5707.9|5704.9|5709.2|5706.2|5705.9|5702.9|43
1603867200000|2020-10-28 06:40:00|5707.7|5704.7|5707.9|5704.9|5709.4|5706.4|5706.7|5703.7|64
1603867500000|2020-10-28 06:45:00|5708.2|5705.2|5707.9|5704.9|5708.7|5705.7|5707.7|5704.7|37
1603867800000|2020-10-28 06:50:00|5707.7|5704.7|5686.9|5683.9|5707.7|5704.7|5686.9|5683.9|344
1603868100000|2020-10-28 06:55:00|5686.7|5683.7|5689.4|5686.4|5690.7|5687.7|5683.4|5680.4|259
1603868400000|2020-10-28 07:00:00|5688.7|5685.7|5687.4|5685.4|5696.7|5694.7|5684.4|5682.4|982
1603868700000|2020-10-28 07:05:00|5687.2|5685.2|5672.4|5670.4|5687.4|5685.4|5671.2|5669.2|465
1603869000000|2020-10-28 07:10:00|5671.9|5669.9|5668.9|5666.9|5672.9|5670.9|5663.4|5661.4|718
1603869300000|2020-10-28 07:15:00|5669.2|5667.2|5667.2|5665.2|5671.4|5669.4|5664.4|5662.4|427
1603869600000|2020-10-28 07:20:00|5667.4|5665.4|5652.7|5650.7|5667.7|5665.7|5649.9|5647.9|540
1603869900000|2020-10-28 07:25:00|5652.2|5650.2|5657.2|5655.2|5659.9|5657.9|5652.2|5650.2|394
1603870200000|2020-10-28 07:30:00|5657.4|5655.4|5659.7|5657.7|5659.7|5657.7|5648.2|5646.2|491
1603870500000|2020-10-28 07:35:00|5659.9|5657.9|5654.4|5652.4|5662.7|5660.7|5654.4|5652.4|225
1603870800000|2020-10-28 07:40:00|5654.2|5652.2|5658.7|5656.7|5660.9|5658.9|5654.2|5652.2|151
1603871100000|2020-10-28 07:45:00|5658.9|5656.9|5670.9|5668.9|5671.2|5669.2|5658.9|5656.9|190
1603871400000|2020-10-28 07:50:00|5670.7|5668.7|5666.9|5664.9|5672.2|5670.2|5666.7|5664.7|188
1603871700000|2020-10-28 07:55:00|5667.2|5665.2|5663.9|5661.9|5671.2|5669.2|5661.9|5659.9|457
1603872000000|2020-10-28 08:00:00|5663.4|5662.4|5661.4|5660.4|5674.7|5673.7|5657.2|5656.2|3266
1603872300000|2020-10-28 08:05:00|5661.2|5660.2|5644.2|5643.2|5665.2|5664.2|5641.2|5640.2|2270
1603872600000|2020-10-28 08:10:00|5644.4|5643.4|5623.2|5622.2|5645.7|5644.7|5621.4|5620.4|2393
1603872900000|2020-10-28 08:15:00|5622.7|5621.7|5600.7|5599.7|5622.7|5621.7|5600.7|5599.7|2215
1603873200000|2020-10-28 08:20:00|5600.4|5599.4|5594.7|5593.7|5609.2|5608.2|5592.7|5591.7|2316
1603873500000|2020-10-28 08:25:00|5593.4|5592.4|5603.2|5602.2|5604.7|5603.7|5588.2|5587.2|1784
1603873800000|2020-10-28 08:30:00|5602.7|5601.7|5589.7|5588.7|5602.7|5601.7|5588.2|5587.2|1765
1603874100000|2020-10-28 08:35:00|5589.9|5588.9|5587.4|5586.4|5594.4|5593.4|5579.7|5578.7|2571
1603874400000|2020-10-28 08:40:00|5587.9|5586.9|5597.4|5596.4|5603.4|5602.4|5586.2|5585.2|1484
1603874700000|2020-10-28 08:45:00|5596.7|5595.7|5615.4|5614.4|5615.9|5614.9|5596.2|5595.2|1028
1603875000000|2020-10-28 08:50:00|5615.7|5614.7|5616.2|5615.2|5624.2|5623.2|5608.7|5607.7|1393
1603875300000|2020-10-28 08:55:00|5616.4|5615.4|5622.9|5621.9|5625.4|5624.4|5611.7|5610.7|816
1603875600000|2020-10-28 09:00:00|5623.2|5622.2|5618.4|5617.4|5625.2|5624.2|5611.7|5610.7|922
1603875900000|2020-10-28 09:05:00|5618.7|5617.7|5631.9|5630.9|5632.7|5631.7|5616.4|5615.4|1337
1603876200000|2020-10-28 09:10:00|5632.2|5631.2|5635.2|5634.2|5637.7|5636.7|5626.2|5625.2|1055
1603876500000|2020-10-28 09:15:00|5635.7|5634.7|5631.9|5630.9|5637.4|5636.4|5624.7|5623.7|817
1603876800000|2020-10-28 09:20:00|5631.7|5630.7|5636.2|5635.2|5638.2|5637.2|5626.2|5625.2|768
1603877100000|2020-10-28 09:25:00|5635.9|5634.9|5637.4|5636.4|5644.9|5643.9|5635.2|5634.2|1219
1603877400000|2020-10-28 09:30:00|5637.7|5636.7|5637.7|5636.7|5640.2|5639.2|5628.7|5627.7|968
1603877700000|2020-10-28 09:35:00|5637.4|5636.4|5630.9|5629.9|5639.4|5638.4|5630.7|5629.7|812
1603878000000|2020-10-28 09:40:00|5630.7|5629.7|5638.9|5637.9|5639.9|5638.9|5626.2|5625.2|915
1603878300000|2020-10-28 09:45:00|5639.2|5638.2|5629.2|5628.2|5639.9|5638.9|5629.2|5628.2|996
1603878600000|2020-10-28 09:50:00|5628.9|5627.9|5635.2|5634.2|5635.4|5634.4|5624.4|5623.4|767
1603878900000|2020-10-28 09:55:00|5635.7|5634.7|5645.2|5644.2|5646.2|5645.2|5635.2|5634.2|935
1603879200000|2020-10-28 10:00:00|5645.4|5644.4|5654.9|5653.9|5656.9|5655.9|5644.7|5643.7|846
1603879500000|2020-10-28 10:05:00|5654.7|5653.7|5652.4|5651.4|5655.9|5654.9|5648.7|5647.7|499
1603879800000|2020-10-28 10:10:00|5651.9|5650.9|5655.2|5654.2|5656.7|5655.7|5648.9|5647.9|480
1603880100000|2020-10-28 10:15:00|5655.9|5654.9|5661.7|5660.7|5662.7|5661.7|5654.2|5653.2|535
1603880400000|2020-10-28 10:20:00|5661.4|5660.4|5658.2|5657.2|5664.2|5663.2|5657.9|5656.9|510
1603880700000|2020-10-28 10:25:00|5657.9|5656.9|5646.2|5645.2|5660.4|5659.4|5646.2|5645.2|815
1603881000000|2020-10-28 10:30:00|5645.9|5644.9|5648.4|5647.4|5654.4|5653.4|5645.4|5644.4|333
1603881300000|2020-10-28 10:35:00|5648.7|5647.7|5648.9|5647.9|5650.9|5649.9|5644.9|5643.9|345
1603881600000|2020-10-28 10:40:00|5648.7|5647.7|5649.7|5648.7|5650.7|5649.7|5645.9|5644.9|276
1603881900000|2020-10-28 10:45:00|5649.9|5648.9|5649.2|5648.2|5652.2|5651.2|5644.7|5643.7|319
1603882200000|2020-10-28 10:50:00|5649.4|5648.4|5645.7|5644.7|5649.4|5648.4|5643.7|5642.7|321
1603882500000|2020-10-28 10:55:00|5645.4|5644.4|5634.9|5633.9|5646.4|5645.4|5634.7|5633.7|475
1603882800000|2020-10-28 11:00:00|5635.2|5634.2|5641.9|5640.9|5643.7|5642.7|5632.9|5631.9|689
1603883100000|2020-10-28 11:05:00|5642.2|5641.2|5626.4|5625.4|5642.7|5641.7|5624.7|5623.7|825
1603883400000|2020-10-28 11:10:00|5626.2|5625.2|5626.4|5625.4|5628.7|5627.7|5622.7|5621.7|798
1603883700000|2020-10-28 11:15:00|5626.7|5625.7|5635.2|5634.2|5636.2|5635.2|5624.7|5623.7|667
1603884000000|2020-10-28 11:20:00|5635.4|5634.4|5628.4|5627.4|5637.7|5636.7|5627.7|5626.7|435
1603884300000|2020-10-28 11:25:00|5628.7|5627.7|5627.2|5626.2|5629.7|5628.7|5625.9|5624.9|315
1603884600000|2020-10-28 11:30:00|5627.4|5626.4|5621.7|5620.7|5630.7|5629.7|5621.4|5620.4|448
1603884900000|2020-10-28 11:35:00|5621.4|5620.4|5621.9|5620.9|5623.2|5622.2|5620.7|5619.7|307
1603885200000|2020-10-28 11:40:00|5621.7|5620.7|5628.2|5627.2|5628.2|5627.2|5619.7|5618.7|477
1603885500000|2020-10-28 11:45:00|5628.4|5627.4|5631.4|5630.4|5631.9|5630.9|5626.2|5625.2|441
1603885800000|2020-10-28 11:50:00|5631.9|5630.9|5640.2|5639.2|5640.2|5639.2|5629.9|5628.9|549
1603886100000|2020-10-28 11:55:00|5640.4|5639.4|5632.9|5631.9|5640.9|5639.9|5628.9|5627.9|868
1603886400000|2020-10-28 12:00:00|5633.7|5632.7|5626.4|5625.4|5633.7|5632.7|5622.7|5621.7|1019
1603886700000|2020-10-28 12:05:00|5626.7|5625.7|5622.9|5621.9|5629.7|5628.7|5620.2|5619.2|552
1603887000000|2020-10-28 12:10:00|5623.2|5622.2|5620.2|5619.2|5623.2|5622.2|5617.4|5616.4|622
1603887300000|2020-10-28 12:15:00|5620.4|5619.4|5623.9|5622.9|5625.9|5624.9|5618.2|5617.2|371
1603887600000|2020-10-28 12:20:00|5623.7|5622.7|5621.4|5620.4|5625.4|5624.4|5618.2|5617.2|415
1603887900000|2020-10-28 12:25:00|5621.2|5620.2|5625.2|5624.2|5625.2|5624.2|5620.7|5619.7|491
1603888200000|2020-10-28 12:30:00|5625.4|5624.4|5618.9|5617.9|5625.4|5624.4|5618.2|5617.2|469
1603888500000|2020-10-28 12:35:00|5618.7|5617.7|5614.2|5613.2|5619.9|5618.9|5610.9|5609.9|876
1603888800000|2020-10-28 12:40:00|5613.9|5612.9|5606.4|5605.4|5614.6|5613.6|5605.1|5604.1|576
1603889100000|2020-10-28 12:45:00|5606.9|5605.9|5602.9|5601.9|5608.9|5607.9|5600.1|5599.1|947
1603889400000|2020-10-28 12:50:00|5603.1|5602.1|5603.4|5602.4|5607.9|5606.9|5601.1|5600.1|748
1603889700000|2020-10-28 12:55:00|5603.6|5602.6|5605.4|5604.4|5607.1|5606.1|5599.9|5598.9|799
1603890000000|2020-10-28 13:00:00|5605.9|5604.9|5605.4|5604.4|5608.4|5607.4|5603.4|5602.4|715
1603890300000|2020-10-28 13:05:00|5604.9|5603.9|5601.9|5600.9|5605.4|5604.4|5599.9|5598.9|759
1603890600000|2020-10-28 13:10:00|5602.1|5601.1|5600.1|5599.1|5602.9|5601.9|5597.6|5596.6|445
1603890900000|2020-10-28 13:15:00|5600.4|5599.4|5586.4|5585.4|5600.4|5599.4|5585.4|5584.4|1015
1603891200000|2020-10-28 13:20:00|5585.9|5584.9|5593.6|5592.6|5593.6|5592.6|5584.1|5583.1|498
1603891500000|2020-10-28 13:25:00|5593.4|5592.4|5600.9|5599.9|5601.6|5600.6|5592.4|5591.4|559
1603891800000|2020-10-28 13:30:00|5601.4|5600.4|5599.9|5598.9|5604.4|5603.4|5595.9|5594.9|1637
1603892100000|2020-10-28 13:35:00|5599.4|5598.4|5602.9|5601.9|5608.4|5607.4|5598.4|5597.4|1256
1603892400000|2020-10-28 13:40:00|5602.6|5601.6|5607.6|5606.6|5609.4|5608.4|5598.1|5597.1|1017
1603892700000|2020-10-28 13:45:00|5607.9|5606.9|5597.9|5596.9|5608.4|5607.4|5597.6|5596.6|1309
1603893000000|2020-10-28 13:50:00|5598.1|5597.1|5594.1|5593.1|5598.1|5597.1|5589.9|5588.9|1273
1603893300000|2020-10-28 13:55:00|5594.4|5593.4|5596.4|5595.4|5602.4|5601.4|5590.9|5589.9|1292
1603893600000|2020-10-28 14:00:00|5596.1|5595.1|5579.4|5578.4|5598.1|5597.1|5578.9|5577.9|2289
1603893900000|2020-10-28 14:05:00|5579.1|5578.1|5574.9|5573.9|5581.9|5580.9|5574.6|5573.6|1140
1603894200000|2020-10-28 14:10:00|5574.4|5573.4|5571.9|5570.9|5578.1|5577.1|5569.1|5568.1|1626
1603894500000|2020-10-28 14:15:00|5571.6|5570.6|5561.9|5560.9|5574.4|5573.4|5561.6|5560.6|1277
1603894800000|2020-10-28 14:20:00|5562.1|5561.1|5562.1|5561.1|5567.4|5566.4|5558.1|5557.1|1622
1603895100000|2020-10-28 14:25:00|5562.4|5561.4|5553.9|5552.9|5564.4|5563.4|5550.9|5549.9|1883
1603895400000|2020-10-28 14:30:00|5554.1|5553.1|5556.9|5555.9|5561.6|5560.6|5548.4|5547.4|1255
1603895700000|2020-10-28 14:35:00|5556.6|5555.6|5549.9|5548.9|5557.4|5556.4|5549.4|5548.4|899
1603896000000|2020-10-28 14:40:00|5549.6|5548.6|5546.9|5545.9|5549.9|5548.9|5542.4|5541.4|997
1603896300000|2020-10-28 14:45:00|5547.4|5546.4|5535.9|5534.9|5547.9|5546.9|5532.9|5531.9|1434
1603896600000|2020-10-28 14:50:00|5535.6|5534.6|5543.1|5542.1|5544.6|5543.6|5531.9|5530.9|1501
1603896900000|2020-10-28 14:55:00|5542.9|5541.9|5546.4|5545.4|5548.4|5547.4|5536.4|5535.4|1574
1603897200000|2020-10-28 15:00:00|5545.6|5544.6|5538.1|5537.1|5546.4|5545.4|5537.1|5536.1|1624
1603897500000|2020-10-28 15:05:00|5538.4|5537.4|5541.9|5540.9|5546.6|5545.6|5537.9|5536.9|1134
1603897800000|2020-10-28 15:10:00|5541.4|5540.4|5545.1|5544.1|5546.3|5545.3|5538.1|5537.1|960
1603898100000|2020-10-28 15:15:00|5544.8|5543.8|5545.1|5544.1|5546.6|5545.6|5539.6|5538.6|950
1603898400000|2020-10-28 15:20:00|5544.8|5543.8|5537.8|5536.8|5548.1|5547.1|5535.3|5534.3|1159
1603898700000|2020-10-28 15:25:00|5538.1|5537.1|5533.6|5532.6|5538.6|5537.6|5529.3|5528.3|868
1603899000000|2020-10-28 15:30:00|5532.6|5531.6|5530.3|5529.3|5532.8|5531.8|5525.3|5524.3|1291
1603899300000|2020-10-28 15:35:00|5530.6|5529.6|5548.6|5547.6|5551.6|5550.6|5530.6|5529.6|1122
1603899600000|2020-10-28 15:40:00|5548.3|5547.3|5565.8|5564.8|5567.6|5566.6|5545.8|5544.8|1105
1603899900000|2020-10-28 15:45:00|5566.1|5565.1|5569.1|5568.1|5572.6|5571.6|5561.6|5560.6|1063
1603900200000|2020-10-28 15:50:00|5569.3|5568.3|5572.8|5571.8|5574.6|5573.6|5564.6|5563.6|1012
1603900500000|2020-10-28 15:55:00|5572.6|5571.6|5575.1|5574.1|5579.6|5578.6|5570.6|5569.6|1454
1603900800000|2020-10-28 16:00:00|5574.6|5573.6|5572.3|5571.3|5581.1|5580.1|5569.6|5568.6|1220
1603901100000|2020-10-28 16:05:00|5572.1|5571.1|5580.3|5579.3|5581.6|5580.6|5569.1|5568.1|1160
1603901400000|2020-10-28 16:10:00|5579.8|5578.8|5581.3|5580.3|5586.8|5585.8|5576.6|5575.6|819
1603901700000|2020-10-28 16:15:00|5581.1|5580.1|5583.1|5582.1|5588.6|5587.6|5580.6|5579.6|1047
1603902000000|2020-10-28 16:20:00|5583.3|5582.3|5581.3|5580.3|5586.8|5585.8|5579.6|5578.6|1722
1603902300000|2020-10-28 16:25:00|5581.6|5580.6|5566.6|5564.6|5582.6|5581.6|5566.1|5564.1|3775
1603902600000|2020-10-28 16:30:00|5565|5563|5584.7|5582.7|5584.7|5582.7|5564.5|5562.5|6607
1603902900000|2020-10-28 16:35:00|5585|5583|5573.5|5571.5|5588.5|5586.5|5572|5570|2589
1603903200000|2020-10-28 16:40:00|5573|5571|5576.7|5574.7|5577|5575|5568.5|5566.5|1067
1603903500000|2020-10-28 16:45:00|5576.5|5574.5|5562.5|5560.5|5577.2|5575.2|5562.5|5560.5|622
1603903800000|2020-10-28 16:50:00|5562.7|5560.7|5565|5563|5567.5|5565.5|5560.7|5558.7|619
1603904100000|2020-10-28 16:55:00|5564.7|5562.7|5562.5|5560.5|5567|5565|5561.5|5559.5|355
1603904400000|2020-10-28 17:00:00|5562|5560|5560.5|5558.5|5566.5|5564.5|5557.5|5555.5|401
1603904700000|2020-10-28 17:05:00|5560.2|5558.2|5557|5555|5563.5|5561.5|5556.7|5554.7|366
1603905000000|2020-10-28 17:10:00|5556.7|5554.7|5551.5|5549.5|5559|5557|5550.2|5548.2|398
1603905300000|2020-10-28 17:15:00|5551.2|5549.2|5555.7|5553.7|5556.2|5554.2|5547.2|5545.2|231
1603905600000|2020-10-28 17:20:00|5555.5|5553.5|5550.5|5548.5|5556.7|5554.7|5548.7|5546.7|561
1603905900000|2020-10-28 17:25:00|5550.2|5548.2|5561|5559|5561|5559|5549.5|5547.5|705
1603906200000|2020-10-28 17:30:00|5560.7|5558.7|5567.5|5565.5|5567.7|5565.7|5556.5|5554.5|357
1603906500000|2020-10-28 17:35:00|5567.7|5565.7|5570.5|5568.5|5573.5|5571.5|5567.5|5565.5|215
1603906800000|2020-10-28 17:40:00|5570.7|5568.7|5566.5|5564.5|5571|5569|5564.7|5562.7|204
1603907100000|2020-10-28 17:45:00|5566.2|5564.2|5568.2|5566.2|5570|5568|5565.5|5563.5|181
1603907400000|2020-10-28 17:50:00|5568|5566|5569.5|5567.5|5570|5568|5564.7|5562.7|91
1603907700000|2020-10-28 17:55:00|5569.2|5567.2|5568|5566|5570|5568|5565|5563|141
1603908000000|2020-10-28 18:00:00|5567.7|5565.7|5562.5|5560.5|5567.7|5565.7|5558.7|5556.7|213
1603908300000|2020-10-28 18:05:00|5562.2|5560.2|5556.5|5554.5|5564.2|5562.2|5555.7|5553.7|219
1603908600000|2020-10-28 18:10:00|5556.2|5554.2|5551|5549|5557|5555|5549.5|5547.5|140
1603908900000|2020-10-28 18:15:00|5550.5|5548.5|5550.5|5548.5|5553.5|5551.5|5546.7|5544.7|129
1603909200000|2020-10-28 18:20:00|5550.7|5548.7|5564|5562|5564|5562|5550|5548|275
1603909500000|2020-10-28 18:25:00|5563.7|5561.7|5568.2|5566.2|5569.5|5567.5|5561.5|5559.5|205
1603909800000|2020-10-28 18:30:00|5568.5|5566.5|5564|5562|5571|5569|5564|5562|150
1603910100000|2020-10-28 18:35:00|5564.2|5562.2|5561.5|5559.5|5564.7|5562.7|5559.7|5557.7|368
1603910400000|2020-10-28 18:40:00|5561.2|5559.2|5564.2|5562.2|5567.2|5565.2|5560.5|5558.5|179
1603910700000|2020-10-28 18:45:00|5564|5562|5567.7|5565.7|5569.5|5567.5|5562.7|5560.7|138
1603911000000|2020-10-28 18:50:00|5568|5566|5558.5|5556.5|5570.7|5568.7|5558.2|5556.2|204
1603911300000|2020-10-28 18:55:00|5558.2|5556.2|5574.7|5572.7|5576|5574|5558.2|5556.2|350
1603911600000|2020-10-28 19:00:00|5574.5|5572.5|5566.2|5564.2|5576|5574|5565.7|5563.7|239
1603911900000|2020-10-28 19:05:00|5566|5564|5565.7|5563.7|5570.2|5568.2|5563.7|5561.7|97
1603912200000|2020-10-28 19:10:00|5565.5|5563.5|5565.5|5563.5|5569.2|5567.2|5559.2|5557.2|157
1603912500000|2020-10-28 19:15:00|5565.2|5563.2|5560.2|5558.2|5565.7|5563.7|5558.7|5556.7|138
1603912800000|2020-10-28 19:20:00|5560.5|5558.5|5571|5569|5573.2|5571.2|5557.7|5555.7|204
1603913100000|2020-10-28 19:25:00|5570.7|5568.7|5564.2|5562.2|5572.2|5570.2|5563.7|5561.7|338
1603913400000|2020-10-28 19:30:00|5564.5|5562.5|5565.7|5563.7|5571.2|5569.2|5564.5|5562.5|480
1603913700000|2020-10-28 19:35:00|5566|5564|5555|5553|5567.2|5565.2|5554.2|5552.2|497
1603914000000|2020-10-28 19:40:00|5554.7|5552.7|5553.7|5551.7|5559.7|5557.7|5553.7|5551.7|255
1603914300000|2020-10-28 19:45:00|5553.5|5551.5|5550|5548|5557.2|5555.2|5547.7|5545.7|304
1603914600000|2020-10-28 19:50:00|5549.7|5547.7|5539.2|5537.2|5549.7|5547.7|5539.2|5537.2|522
1603914900000|2020-10-28 19:55:00|5539.5|5537.5|5535.7|5533.7|5540.2|5538.2|5532|5530|739
1603915200000|2020-10-28 20:00:00|5536.5|5534.5|5540|5538|5544|5542|5536.2|5534.2|191
1603915500000|2020-10-28 20:05:00|5540.2|5538.2|5540.7|5538.7|5542.5|5540.5|5539.2|5537.2|68
1603915800000|2020-10-28 20:10:00|5541|5539|5543.5|5541.5|5545.2|5543.2|5540.2|5538.2|44
1603916100000|2020-10-28 20:15:00|5543.2|5541.2|5547|5545|5548.5|5546.5|5543.2|5541.2|15
1603916400000|2020-10-28 20:20:00|5546.7|5544.7|5550.2|5548.2|5550.2|5548.2|5546.7|5544.7|45
1603916700000|2020-10-28 20:25:00|5550|5548|5548.7|5546.7|5550.7|5548.7|5548.7|5546.7|18
1603917000000|2020-10-28 20:30:00|5549|5547|5555.2|5553.2|5556|5554|5548.7|5546.7|30
1603917300000|2020-10-28 20:35:00|5555|5553|5554.7|5552.7|5555.5|5553.5|5553.5|5551.5|15
1603917600000|2020-10-28 20:40:00|5554.5|5552.5|5554.7|5552.7|5556.2|5554.2|5554.2|5552.2|37
1603917900000|2020-10-28 20:45:00|5555|5553|5545.7|5543.7|5556.7|5554.7|5545.2|5543.2|104
1603918200000|2020-10-28 20:50:00|5545.5|5543.5|5552.7|5550.7|5552.7|5550.7|5544.2|5542.2|37
1603918500000|2020-10-28 20:55:00|5553|5551|5552.9|5548.9|5553.2|5551.2|5550.7|5548.7|83
1603918800000|2020-10-28 21:00:00|5552.8|5548.8|5552.5|5548.5|5554|5550|5552.5|5548.5|0
1603919100000|2020-10-28 21:05:00|5552.3|5548.3|5552.3|5548.3|5552.8|5548.8|5549.2|5545.2|0
1603919400000|2020-10-28 21:10:00|5552.2|5548.2|5551.8|5547.8|5552.5|5548.5|5551.1|5547.1|0
1603919700000|2020-10-28 21:15:00|5551.7|5547.7|5550.3|5546.3|5552|5548|5550.1|5546.1|0
1603920000000|2020-10-28 21:20:00|5550|5546|5550.8|5546.8|5550.8|5546.8|5549.6|5545.6|0
1603920300000|2020-10-28 21:25:00|5550.7|5546.7|5552.1|5548.1|5552.1|5548.1|5550.7|5546.7|0
1603920600000|2020-10-28 21:30:00|5552.4|5548.4|5553.7|5549.7|5554.9|5550.9|5552.4|5548.4|0
1603920900000|2020-10-28 21:35:00|5553.8|5549.8|5554.2|5550.2|5555.5|5551.5|5553.2|5549.2|0
1603921200000|2020-10-28 21:40:00|5553.4|5549.4|5552.8|5548.8|5553.5|5549.5|5552.7|5548.7|0
1603921500000|2020-10-28 21:45:00|5553.3|5549.3|5552.8|5548.8|5553.4|5549.4|5552.6|5548.6|0
1603921800000|2020-10-28 21:50:00|5552.7|5548.7|5552.7|5548.7|5553|5549|5552.6|5548.6|0
1603922100000|2020-10-28 21:55:00|5552.4|5548.4|5554.7|5550.7|5555.1|5551.1|5552.3|5548.3|0
1603922400000|2020-10-28 22:00:00|5557.1|5553.1|5556.6|5552.6|5557.9|5553.9|5553|5549|0
1603922700000|2020-10-28 22:05:00|5556.4|5552.4|5560.8|5556.8|5563|5559|5556.4|5552.4|0
1603923000000|2020-10-28 22:10:00|5561|5557|5558.4|5554.4|5561.2|5557.2|5556.7|5552.7|0
1603923300000|2020-10-28 22:15:00|5558.5|5554.5|5559.7|5555.7|5560.4|5556.4|5556.9|5552.9|0
1603923600000|2020-10-28 22:20:00|5559.9|5555.9|5559.6|5555.6|5560.1|5556.1|5558.4|5554.4|0
1603923900000|2020-10-28 22:25:00|5559.4|5555.4|5560.8|5556.8|5560.9|5556.9|5558.8|5554.8|0
1603924200000|2020-10-28 22:30:00|5561.1|5557.1|5562.9|5558.9|5563.9|5559.9|5561.1|5557.1|0
1603924500000|2020-10-28 22:35:00|5562.8|5558.8|5563|5559|5563.4|5559.4|5562.6|5558.6|0
1603924800000|2020-10-28 22:40:00|5563.3|5559.3|5562.6|5558.6|5563.3|5559.3|5562.3|5558.3|0
1603925100000|2020-10-28 22:45:00|5562.4|5558.4|5557.5|5553.5|5563.6|5559.6|5557.5|5553.5|0
1603925400000|2020-10-28 22:50:00|5557.8|5553.8|5559.9|5555.9|5559.9|5555.9|5557.8|5553.8|0
1603925700000|2020-10-28 22:55:00|5559.8|5555.8|5561.7|5557.7|5563|5559|5559.8|5555.8|0
1603926000000|2020-10-28 23:00:00|5561.5|5557.5|5562|5558|5562.3|5558.3|5560.1|5556.1|0
1603926300000|2020-10-28 23:05:00|5562.2|5558.2|5560.1|5556.1|5563.2|5559.2|5560.1|5556.1|0
1603926600000|2020-10-28 23:10:00|5560.4|5556.4|5559.4|5555.4|5561.7|5557.7|5558.3|5554.3|0
1603926900000|2020-10-28 23:15:00|5559.6|5555.6|5557.9|5553.9|5559.6|5555.6|5557.9|5553.9|0
1603927200000|2020-10-28 23:20:00|5557.8|5553.8|5551.1|5547.1|5558.3|5554.3|5548.4|5544.4|0
1603927500000|2020-10-28 23:25:00|5551|5547|5548.3|5544.3|5551.5|5547.5|5546.4|5542.4|0
1603927800000|2020-10-28 23:30:00|5548.5|5544.5|5551.2|5547.2|5551.3|5547.3|5547.8|5543.8|0
1603928100000|2020-10-28 23:35:00|5551.4|5547.4|5554.6|5550.6|5555|5551|5551.2|5547.2|0
1603928400000|2020-10-28 23:40:00|5554.4|5550.4|5555|5551|5555|5551|5553.9|5549.9|0
1603928700000|2020-10-28 23:45:00|5557|5553|5558|5554|5558.7|5554.7|5555.9|5551.9|0
1603929000000|2020-10-28 23:50:00|5558.1|5554.1|5558.2|5554.2|5559|5555|5557.8|5553.8|0
1603929300000|2020-10-28 23:55:00|5558.3|5554.3|5560.1|5556.1|5560.4|5556.4|5558.3|5554.3|0
1603929600000|2020-10-29 00:00:00|5559.7|5555.7|5561.9|5557.9|5564.7|5560.7|5556.8|5552.8|0
1603929900000|2020-10-29 00:05:00|5561.5|5557.5|5567.5|5563.5|5567.7|5563.7|5560.7|5556.7|0
1603930200000|2020-10-29 00:10:00|5567.7|5563.7|5566.7|5562.7|5567.7|5563.7|5564.9|5560.9|0
1603930500000|2020-10-29 00:15:00|5566.8|5562.8|5570.5|5566.5|5572.1|5568.1|5565.4|5561.4|0
1603930800000|2020-10-29 00:20:00|5571.2|5567.2|5577.2|5573.2|5577.2|5573.2|5570.5|5566.5|0
1603931100000|2020-10-29 00:25:00|5577.3|5573.3|5578.2|5574.2|5583.8|5579.8|5576.9|5572.9|0
1603931400000|2020-10-29 00:30:00|5578.1|5574.1|5576.4|5572.4|5579.7|5575.7|5575.5|5571.5|0
1603931700000|2020-10-29 00:35:00|5576.3|5572.3|5578.2|5574.2|5580|5576|5575.5|5571.5|0
1603932000000|2020-10-29 00:40:00|5578.3|5574.3|5578.5|5574.5|5579.2|5575.2|5576.5|5572.5|0
1603932300000|2020-10-29 00:45:00|5579.9|5575.9|5583|5579|5584.5|5580.5|5579.9|5575.9|0
1603932600000|2020-10-29 00:50:00|5584.4|5580.4|5583.6|5579.6|5586.2|5582.2|5581.2|5577.2|0
1603932900000|2020-10-29 00:55:00|5584.3|5580.3|5579.6|5575.6|5584.6|5580.6|5579.6|5575.6|0
1603933200000|2020-10-29 01:00:00|5579.5|5575.5|5588.7|5585.7|5593|5590|5578.2|5574.2|182
1603933500000|2020-10-29 01:05:00|5588.5|5585.5|5588.2|5585.2|5590.2|5587.2|5586.5|5583.5|116
1603933800000|2020-10-29 01:10:00|5588.5|5585.5|5588.7|5585.7|5592|5589|5586|5583|128
1603934100000|2020-10-29 01:15:00|5588.2|5585.2|5583.2|5580.2|5588.7|5585.7|5582.2|5579.2|188
1603934400000|2020-10-29 01:20:00|5583|5580|5582.5|5579.5|5585.7|5582.7|5580|5577|21
1603934700000|2020-10-29 01:25:00|5582.2|5579.2|5581.7|5578.7|5585.2|5582.2|5581.7|5578.7|38
1603935000000|2020-10-29 01:30:00|5582|5579|5586.5|5583.5|5589.7|5586.7|5582|5579|101
1603935300000|2020-10-29 01:35:00|5587.2|5584.2|5582.7|5579.7|5587.2|5584.2|5581.7|5578.7|46
1603935600000|2020-10-29 01:40:00|5583|5580|5585.5|5582.5|5589|5586|5583|5580|26
1603935900000|2020-10-29 01:45:00|5585.2|5582.2|5588.2|5585.2|5589.5|5586.5|5585|5582|24
1603936200000|2020-10-29 01:50:00|5588.5|5585.5|5587|5584|5590.5|5587.5|5586.2|5583.2|22
1603936500000|2020-10-29 01:55:00|5587.2|5584.2|5581.5|5578.5|5588.5|5585.5|5581.5|5578.5|13
1603936800000|2020-10-29 02:00:00|5581.2|5578.2|5581.2|5578.2|5582.2|5579.2|5578.7|5575.7|17
1603937100000|2020-10-29 02:05:00|5581.5|5578.5|5582.7|5579.7|5583|5580|5579.2|5576.2|5
1603937400000|2020-10-29 02:10:00|5582.5|5579.5|5581.7|5578.7|5583|5580|5579.7|5576.7|33
1603937700000|2020-10-29 02:15:00|5581.5|5578.5|5577.2|5574.2|5581.5|5578.5|5576|5573|20
1603938000000|2020-10-29 02:20:00|5577|5574|5574.7|5571.7|5578.7|5575.7|5574.2|5571.2|26
1603938300000|2020-10-29 02:25:00|5575|5572|5576|5573|5577|5574|5573.5|5570.5|11
1603938600000|2020-10-29 02:30:00|5576.2|5573.2|5577|5574|5577.5|5574.5|5575.7|5572.7|8
1603938900000|2020-10-29 02:35:00|5578|5575|5577.2|5574.2|5578.5|5575.5|5576.7|5573.7|5
1603939200000|2020-10-29 02:40:00|5577|5574|5575.5|5572.5|5578|5575|5575.5|5572.5|3
1603939500000|2020-10-29 02:45:00|5575|5572|5574.5|5571.5|5575.7|5572.7|5573.2|5570.2|14
1603939800000|2020-10-29 02:50:00|5574.7|5571.7|5572.7|5569.7|5575|5572|5572.5|5569.5|4
1603940100000|2020-10-29 02:55:00|5572.5|5569.5|5575|5572|5575|5572|5572.5|5569.5|5
1603940400000|2020-10-29 03:00:00|5575.2|5572.2|5571.7|5568.7|5576|5573|5570.5|5567.5|11
1603940700000|2020-10-29 03:05:00|5572|5569|5574.5|5571.5|5575|5572|5572|5569|2
1603941000000|2020-10-29 03:10:00|5574.7|5571.7|5574.7|5571.7|5576|5573|5573.2|5570.2|20
1603941300000|2020-10-29 03:15:00|5575|5572|5573.2|5570.2|5576.2|5573.2|5572.7|5569.7|10
1603941600000|2020-10-29 03:20:00|5573.5|5570.5|5569.2|5566.2|5574.2|5571.2|5568.7|5565.7|24
1603941900000|2020-10-29 03:25:00|5569.5|5566.5|5574.2|5571.2|5574.7|5571.7|5569.5|5566.5|26
1603942200000|2020-10-29 03:30:00|5574|5571|5575.7|5572.7|5578|5575|5574|5571|88
1603942500000|2020-10-29 03:35:00|5576|5573|5574.5|5571.5|5576.2|5573.2|5572.5|5569.5|18
1603942800000|2020-10-29 03:40:00|5574.2|5571.2|5573.7|5570.7|5575|5572|5572.2|5569.2|27
1603943100000|2020-10-29 03:45:00|5573.5|5570.5|5577|5574|5577|5574|5573|5570|20
1603943400000|2020-10-29 03:50:00|5576.7|5573.7|5576.2|5573.2|5577.2|5574.2|5575.5|5572.5|38
1603943700000|2020-10-29 03:55:00|5576.5|5573.5|5576.2|5573.2|5576.5|5573.5|5574.2|5571.2|2
1603944000000|2020-10-29 04:00:00|5576.5|5573.5|5576.2|5573.2|5577.2|5574.2|5575.5|5572.5|35
1603944300000|2020-10-29 04:05:00|5576.5|5573.5|5580.7|5577.7|5580.7|5577.7|5576.5|5573.5|12
1603944600000|2020-10-29 04:10:00|5581|5578|5579.7|5576.7|5582|5579|5578.7|5575.7|17
1603944900000|2020-10-29 04:15:00|5579.5|5576.5|5580.7|5577.7|5580.7|5577.7|5579.5|5576.5|5
1603945200000|2020-10-29 04:20:00|5580.5|5577.5|5583.7|5580.7|5583.7|5580.7|5579.2|5576.2|6
1603945500000|2020-10-29 04:25:00|5583.2|5580.2|5582|5579|5584.5|5581.5|5581.5|5578.5|10
1603945800000|2020-10-29 04:30:00|5581.7|5578.7|5578.7|5575.7|5582.2|5579.2|5578.5|5575.5|0
1603946100000|2020-10-29 04:35:00|5579|5576|5579.5|5576.5|5580.5|5577.5|5578.5|5575.5|2
1603946400000|2020-10-29 04:40:00|5579.7|5576.7|5581.7|5578.7|5583|5580|5579.2|5576.2|9
1603946700000|2020-10-29 04:45:00|5581.5|5578.5|5581.2|5578.2|5583|5580|5580.5|5577.5|6
1603947000000|2020-10-29 04:50:00|5581|5578|5584.2|5581.2|5584.5|5581.5|5580.5|5577.5|12
1603947300000|2020-10-29 04:55:00|5584.5|5581.5|5583.7|5580.7|5586|5583|5583.2|5580.2|5
1603947600000|2020-10-29 05:00:00|5584|5581|5580.5|5577.5|5585|5582|5579.2|5576.2|68
1603947900000|2020-10-29 05:05:00|5580.7|5577.7|5581.2|5578.2|5581.7|5578.7|5579.7|5576.7|10
1603948200000|2020-10-29 05:10:00|5581.5|5578.5|5582.7|5579.7|5584|5581|5580.7|5577.7|24
1603948500000|2020-10-29 05:15:00|5583|5580|5581.2|5578.2|5583.7|5580.7|5579.5|5576.5|36
1603948800000|2020-10-29 05:20:00|5581|5578|5579|5576|5581.7|5578.7|5578.7|5575.7|27
1603949100000|2020-10-29 05:25:00|5578.7|5575.7|5578|5575|5579|5576|5577|5574|37
1603949400000|2020-10-29 05:30:00|5577.7|5574.7|5582.7|5579.7|5584.7|5581.7|5577.7|5574.7|64
1603949700000|2020-10-29 05:35:00|5583|5580|5583.2|5580.2|5584.7|5581.7|5581.7|5578.7|13
1603950000000|2020-10-29 05:40:00|5583|5580|5580.7|5577.7|5583.7|5580.7|5580.2|5577.2|2
1603950300000|2020-10-29 05:45:00|5580.5|5577.5|5578.7|5575.7|5581.5|5578.5|5577.7|5574.7|5
1603950600000|2020-10-29 05:50:00|5578.5|5575.5|5579.7|5576.7|5581.2|5578.2|5578.2|5575.2|12
1603950900000|2020-10-29 05:55:00|5580|5577|5581.7|5578.7|5582|5579|5579.7|5576.7|26
1603951200000|2020-10-29 06:00:00|5581.5|5578.5|5584.2|5581.2|5584.5|5581.5|5579.7|5576.7|45
1603951500000|2020-10-29 06:05:00|5584.5|5581.5|5581.7|5578.7|5584.5|5581.5|5580.7|5577.7|19
1603951800000|2020-10-29 06:10:00|5582|5579|5581|5578|5582.2|5579.2|5578.7|5575.7|48
1603952100000|2020-10-29 06:15:00|5580.7|5577.7|5583.2|5580.2|5583.5|5580.5|5579.7|5576.7|34
1603952400000|2020-10-29 06:20:00|5583.5|5580.5|5591.7|5588.7|5593.7|5590.7|5582.7|5579.7|131
1603952700000|2020-10-29 06:25:00|5592|5589|5591.7|5588.7|5594|5591|5589.5|5586.5|25
1603953000000|2020-10-29 06:30:00|5591.5|5588.5|5593.7|5590.7|5595|5592|5589.7|5586.7|120
1603953300000|2020-10-29 06:35:00|5594|5591|5595.2|5592.2|5600|5597|5592.7|5589.7|73
1603953600000|2020-10-29 06:40:00|5595.5|5592.5|5596.5|5593.5|5598.7|5595.7|5594.2|5591.2|132
1603953900000|2020-10-29 06:45:00|5597|5594|5595|5592|5600|5597|5595|5592|25
1603954200000|2020-10-29 06:50:00|5595.2|5592.2|5587.2|5584.2|5597.2|5594.2|5587.2|5584.2|42
1603954500000|2020-10-29 06:55:00|5587|5584|5583.7|5580.7|5588.5|5585.5|5583.2|5580.2|92
1603954800000|2020-10-29 07:00:00|5584.7|5581.7|5574.7|5572.7|5591.2|5589.2|5570.7|5568.7|483
1603955100000|2020-10-29 07:05:00|5574.2|5572.2|5573.2|5571.2|5574.2|5572.2|5566.5|5564.5|302
1603955400000|2020-10-29 07:10:00|5573.5|5571.5|5577.2|5575.2|5578.2|5576.2|5571|5569|255
1603955700000|2020-10-29 07:15:00|5577|5575|5570.7|5568.7|5577|5575|5567.2|5565.2|146
1603956000000|2020-10-29 07:20:00|5570.5|5568.5|5572|5570|5573.7|5571.7|5568.7|5566.7|189
1603956300000|2020-10-29 07:25:00|5571.7|5569.7|5567.7|5565.7|5571.7|5569.7|5565.2|5563.2|164
1603956600000|2020-10-29 07:30:00|5567.2|5565.2|5554.2|5552.2|5572.7|5570.7|5554|5552|257
1603956900000|2020-10-29 07:35:00|5554.5|5552.5|5562.2|5560.2|5562.2|5560.2|5549.7|5547.7|315
1603957200000|2020-10-29 07:40:00|5562.5|5560.5|5554.7|5552.7|5562.7|5560.7|5554.2|5552.2|215
1603957500000|2020-10-29 07:45:00|5555|5553|5555.2|5553.2|5558.2|5556.2|5549.5|5547.5|206
1603957800000|2020-10-29 07:50:00|5555.5|5553.5|5560|5558|5560.5|5558.5|5551.2|5549.2|172
1603958100000|2020-10-29 07:55:00|5559.7|5557.7|5571.2|5569.2|5574.7|5572.7|5558.2|5556.2|461
1603958400000|2020-10-29 08:00:00|5570.7|5569.7|5610|5609|5610.5|5609.5|5563.7|5562.7|3435
1603958700000|2020-10-29 08:05:00|5609.2|5608.2|5594.5|5593.5|5609.7|5608.7|5591|5590|2485
1603959000000|2020-10-29 08:10:00|5595|5594|5575.5|5574.5|5596.5|5595.5|5574|5573|1655
1603959300000|2020-10-29 08:15:00|5575.2|5574.2|5560.7|5559.7|5580.7|5579.7|5559.7|5558.7|1239
1603959600000|2020-10-29 08:20:00|5561|5560|5600.7|5599.7|5603.2|5602.2|5560.7|5559.7|1748
1603959900000|2020-10-29 08:25:00|5601|5600|5588.7|5587.7|5602.2|5601.2|5586|5585|1258
1603960200000|2020-10-29 08:30:00|5588.2|5587.2|5596|5595|5601|5600|5579.5|5578.5|2023
1603960500000|2020-10-29 08:35:00|5595.5|5594.5|5594.2|5593.2|5600.7|5599.7|5584|5583|912
1603960800000|2020-10-29 08:40:00|5594|5593|5598.7|5597.7|5604.2|5603.2|5588.5|5587.5|1071
1603961100000|2020-10-29 08:45:00|5598.5|5597.5|5589.7|5588.7|5599|5598|5582.2|5581.2|823
1603961400000|2020-10-29 08:50:00|5590.2|5589.2|5587.7|5586.7|5592|5591|5584.7|5583.7|825
1603961700000|2020-10-29 08:55:00|5587.5|5586.5|5582.5|5581.5|5587.5|5586.5|5574.7|5573.7|1177
1603962000000|2020-10-29 09:00:00|5582.7|5581.7|5597|5596|5597.7|5596.7|5581|5580|1091
1603962300000|2020-10-29 09:05:00|5596.7|5595.7|5610|5609|5610|5609|5590.5|5589.5|812
1603962600000|2020-10-29 09:10:00|5610.2|5609.2|5602.7|5601.7|5610.5|5609.5|5600.7|5599.7|904
1603962900000|2020-10-29 09:15:00|5602.5|5601.5|5597.2|5596.2|5607.2|5606.2|5596.2|5595.2|700
1603963200000|2020-10-29 09:20:00|5597|5596|5604.2|5603.2|5608.7|5607.7|5594.5|5593.5|547
1603963500000|2020-10-29 09:25:00|5604|5603|5606|5605|5612.5|5611.5|5603.7|5602.7|829
1603963800000|2020-10-29 09:30:00|5605.5|5604.5|5593|5592|5606.7|5605.7|5593|5592|725
1603964100000|2020-10-29 09:35:00|5593.2|5592.2|5599.5|5598.5|5602.2|5601.2|5588|5587|573
1603964400000|2020-10-29 09:40:00|5599.7|5598.7|5606|5605|5609.2|5608.2|5597.5|5596.5|587
1603964700000|2020-10-29 09:45:00|5606.2|5605.2|5605|5604|5608.5|5607.5|5603.5|5602.5|444
1603965000000|2020-10-29 09:50:00|5604.7|5603.7|5599.7|5598.7|5606.2|5605.2|5597.7|5596.7|445
1603965300000|2020-10-29 09:55:00|5600|5599|5603.5|5602.5|5603.5|5602.5|5597.5|5596.5|589
1603965600000|2020-10-29 10:00:00|5603.2|5602.2|5592.7|5591.7|5603.2|5602.2|5592.7|5591.7|564
1603965900000|2020-10-29 10:05:00|5592.5|5591.5|5598.5|5597.5|5600.2|5599.2|5590.7|5589.7|928
1603966200000|2020-10-29 10:10:00|5598.7|5597.7|5594.5|5593.5|5598.7|5597.7|5587.5|5586.5|1397
1603966500000|2020-10-29 10:15:00|5594.2|5593.2|5594|5593|5596|5595|5588.2|5587.2|651
1603966800000|2020-10-29 10:20:00|5593.7|5592.7|5598|5597|5604.2|5603.2|5591|5590|653
1603967100000|2020-10-29 10:25:00|5598.2|5597.2|5594.2|5593.2|5600.2|5599.2|5593|5592|914
1603967400000|2020-10-29 10:30:00|5594.5|5593.5|5594|5593|5599.5|5598.5|5592|5591|435
1603967700000|2020-10-29 10:35:00|5594.5|5593.5|5599|5598|5599.2|5598.2|5590|5589|514
1603968000000|2020-10-29 10:40:00|5599.2|5598.2|5601.7|5600.7|5604.5|5603.5|5597.7|5596.7|366
1603968300000|2020-10-29 10:45:00|5601.5|5600.5|5603.7|5602.7|5604|5603|5598.5|5597.5|356
1603968600000|2020-10-29 10:50:00|5603.5|5602.5|5595.5|5594.5|5603.5|5602.5|5592.2|5591.2|782
1603968900000|2020-10-29 10:55:00|5595.7|5594.7|5599|5598|5602.7|5601.7|5595.5|5594.5|930
1603969200000|2020-10-29 11:00:00|5599.2|5598.2|5602.7|5601.7|5603.7|5602.7|5592.2|5591.2|904
1603969500000|2020-10-29 11:05:00|5602.5|5601.5|5597.7|5596.7|5602.7|5601.7|5595.7|5594.7|907
1603969800000|2020-10-29 11:10:00|5597.5|5596.5|5585.7|5584.7|5598.2|5597.2|5583|5582|1252
1603970100000|2020-10-29 11:15:00|5585.5|5584.5|5585.2|5584.2|5587.7|5586.7|5579.5|5578.5|712
1603970400000|2020-10-29 11:20:00|5585|5584|5587.5|5586.5|5589.5|5588.5|5582.5|5581.5|860
1603970700000|2020-10-29 11:25:00|5587.2|5586.2|5583|5582|5587.2|5586.2|5581.5|5580.5|653
1603971000000|2020-10-29 11:30:00|5582.7|5581.7|5588|5587|5590.5|5589.5|5582.7|5581.7|743
1603971300000|2020-10-29 11:35:00|5588.2|5587.2|5576.5|5575.5|5591.5|5590.5|5576.2|5575.2|858
1603971600000|2020-10-29 11:40:00|5576.2|5575.2|5576.5|5575.5|5580.2|5579.2|5572|5571|533
1603971900000|2020-10-29 11:45:00|5576.7|5575.7|5569.2|5568.2|5580.7|5579.7|5568.2|5567.2|796
1603972200000|2020-10-29 11:50:00|5569.5|5568.5|5565.7|5564.7|5571|5570|5562|5561|1112
1603972500000|2020-10-29 11:55:00|5566|5565|5550.2|5549.2|5567.5|5566.5|5549.7|5548.7|1347
1603972800000|2020-10-29 12:00:00|5550.7|5549.7|5564.5|5563.5|5565.5|5564.5|5550.7|5549.7|1014
1603973100000|2020-10-29 12:05:00|5564.2|5563.2|5567|5566|5567|5566|5559|5558|1069
1603973400000|2020-10-29 12:10:00|5566.5|5565.5|5565.2|5564.2|5571|5570|5564.5|5563.5|634
1603973700000|2020-10-29 12:15:00|5565.5|5564.5|5566.5|5565.5|5569.2|5568.2|5563.5|5562.5|516
1603974000000|2020-10-29 12:20:00|5566.2|5565.2|5568.2|5567.2|5571.2|5570.2|5563.2|5562.2|641
1603974300000|2020-10-29 12:25:00|5568|5567|5566|5565|5568.5|5567.5|5559.2|5558.2|658
1603974600000|2020-10-29 12:30:00|5566.2|5565.2|5571.5|5570.5|5574.7|5573.7|5564|5563|863
1603974900000|2020-10-29 12:35:00|5571.2|5570.2|5577.5|5576.5|5580|5579|5570.5|5569.5|782
1603975200000|2020-10-29 12:40:00|5577.1|5576.1|5569.8|5568.8|5577.1|5576.1|5568.1|5567.1|531
1603975500000|2020-10-29 12:45:00|5570.1|5569.1|5571.6|5570.6|5581.3|5580.3|5563.1|5562.1|1166
1603975800000|2020-10-29 12:50:00|5571.8|5570.8|5575.1|5574.1|5582.6|5581.6|5571.6|5570.6|852
1603976100000|2020-10-29 12:55:00|5575.3|5574.3|5574.8|5573.8|5576.8|5575.8|5569.1|5568.1|748
1603976400000|2020-10-29 13:00:00|5573.6|5572.6|5576.8|5575.8|5581.8|5580.8|5571.6|5570.6|489
1603976700000|2020-10-29 13:05:00|5577.1|5576.1|5571.3|5570.3|5579.1|5578.1|5567.1|5566.1|562
1603977000000|2020-10-29 13:10:00|5571.1|5570.1|5578.6|5577.6|5580.1|5579.1|5569.3|5568.3|509
1603977300000|2020-10-29 13:15:00|5578.8|5577.8|5571.1|5570.1|5579.6|5578.6|5570.8|5569.8|734
1603977600000|2020-10-29 13:20:00|5571.3|5570.3|5579.6|5578.6|5580.6|5579.6|5569.6|5568.6|814
1603977900000|2020-10-29 13:25:00|5579.1|5578.1|5568.6|5567.6|5579.1|5578.1|5567.8|5566.8|838
1603978200000|2020-10-29 13:30:00|5569.1|5568.1|5556.8|5555.8|5570.3|5569.3|5556.6|5555.6|1864
1603978500000|2020-10-29 13:35:00|5556.6|5555.6|5541.3|5540.3|5561.1|5560.1|5541.1|5540.1|1394
1603978800000|2020-10-29 13:40:00|5541.6|5540.6|5539.8|5538.8|5544.6|5543.6|5536.1|5535.1|1705
1603979100000|2020-10-29 13:45:00|5540.3|5539.3|5547.3|5546.3|5553.3|5552.3|5534.1|5533.1|2065
1603979400000|2020-10-29 13:50:00|5547.6|5546.6|5563.8|5562.8|5564.1|5563.1|5544.8|5543.8|1877
1603979700000|2020-10-29 13:55:00|5563.6|5562.6|5571.3|5570.3|5575.1|5574.1|5560.1|5559.1|2146
1603980000000|2020-10-29 14:00:00|5571.6|5570.6|5584.3|5583.3|5586.6|5585.6|5568.6|5567.6|1934
1603980300000|2020-10-29 14:05:00|5584.1|5583.1|5586.1|5585.1|5587.1|5586.1|5578.3|5577.3|1182
1603980600000|2020-10-29 14:10:00|5586.6|5585.6|5580.6|5579.6|5592.1|5591.1|5575.1|5574.1|1567
1603980900000|2020-10-29 14:15:00|5580.3|5579.3|5588.6|5587.6|5591.1|5590.1|5577.6|5576.6|1234
1603981200000|2020-10-29 14:20:00|5588.8|5587.8|5595.3|5594.3|5597.6|5596.6|5583.1|5582.1|1532
1603981500000|2020-10-29 14:25:00|5595.1|5594.1|5599.6|5598.6|5603.1|5602.1|5593.1|5592.1|1023
1603981800000|2020-10-29 14:30:00|5600.3|5599.3|5597.3|5596.3|5601.6|5600.6|5593.8|5592.8|1230
1603982100000|2020-10-29 14:35:00|5597.1|5596.1|5602.6|5601.6|5603.1|5602.1|5590.1|5589.1|857
1603982400000|2020-10-29 14:40:00|5602.3|5601.3|5595.1|5594.1|5604.1|5603.1|5590.1|5589.1|1492
1603982700000|2020-10-29 14:45:00|5595.3|5594.3|5599.6|5598.6|5603.1|5602.1|5595.1|5594.1|1265
1603983000000|2020-10-29 14:50:00|5600.1|5599.1|5595.8|5594.8|5603.6|5602.6|5593.1|5592.1|1085
1603983300000|2020-10-29 14:55:00|5595.1|5594.1|5589.6|5588.6|5599.8|5598.8|5589.6|5588.6|1307
1603983600000|2020-10-29 15:00:00|5589.8|5588.8|5587.6|5586.6|5593.6|5592.6|5586.6|5585.6|1291
1603983900000|2020-10-29 15:05:00|5587.3|5586.3|5593.6|5592.6|5597.1|5596.1|5585.6|5584.6|951
1603984200000|2020-10-29 15:10:00|5592.7|5591.7|5603.7|5602.7|5603.7|5602.7|5589.2|5588.2|1192
1603984500000|2020-10-29 15:15:00|5603.4|5602.4|5611.4|5610.4|5615.7|5614.7|5600.2|5599.2|2052
1603984800000|2020-10-29 15:20:00|5610.9|5609.9|5615.2|5614.2|5615.2|5614.2|5609.4|5608.4|983
1603985100000|2020-10-29 15:25:00|5614.7|5613.7|5603.2|5602.2|5618.2|5617.2|5602.2|5601.2|1321
1603985400000|2020-10-29 15:30:00|5603.7|5602.7|5596.2|5595.2|5606.7|5605.7|5594.7|5593.7|1066
1603985700000|2020-10-29 15:35:00|5596.4|5595.4|5604.2|5603.2|5604.2|5603.2|5594.7|5593.7|692
1603986000000|2020-10-29 15:40:00|5603.9|5602.9|5594.4|5593.4|5604.7|5603.7|5593.2|5592.2|644
1603986300000|2020-10-29 15:45:00|5594.7|5593.7|5597.7|5596.7|5599.7|5598.7|5590.2|5589.2|1058
1603986600000|2020-10-29 15:50:00|5597.4|5596.4|5593.7|5592.7|5597.4|5596.4|5589.7|5588.7|1156
1603986900000|2020-10-29 15:55:00|5593.9|5592.9|5586.9|5585.9|5597.4|5596.4|5582.7|5581.7|1392
1603987200000|2020-10-29 16:00:00|5586.7|5585.7|5581.4|5580.4|5591.2|5590.2|5580.9|5579.9|922
1603987500000|2020-10-29 16:05:00|5581.7|5580.7|5583.2|5582.2|5587.2|5586.2|5580.7|5579.7|753
1603987800000|2020-10-29 16:10:00|5582.2|5581.2|5588.2|5587.2|5588.7|5587.7|5581.7|5580.7|972
1603988100000|2020-10-29 16:15:00|5587.7|5586.7|5584.2|5583.2|5591.2|5590.2|5582.9|5581.9|1142
1603988400000|2020-10-29 16:20:00|5584.4|5583.4|5574.7|5573.7|5585.4|5584.4|5573.7|5572.7|1411
1603988700000|2020-10-29 16:25:00|5574.4|5573.4|5570.4|5568.4|5580.7|5579.7|5569.9|5568.4|4266
1603989000000|2020-10-29 16:30:00|5571.2|5569.2|5583.2|5581.2|5583.7|5581.7|5571.2|5569.2|5872
1603989300000|2020-10-29 16:35:00|5583.4|5581.4|5589.4|5587.4|5593.9|5591.9|5582.4|5580.4|1886
1603989600000|2020-10-29 16:40:00|5589.7|5587.7|5586.7|5584.7|5591.7|5589.7|5586.7|5584.7|474
1603989900000|2020-10-29 16:45:00|5587.2|5585.2|5585.2|5583.2|5588.7|5586.7|5583.7|5581.7|1197
1603990200000|2020-10-29 16:50:00|5584.9|5582.9|5586.2|5584.2|5587.9|5585.9|5583.7|5581.7|334
1603990500000|2020-10-29 16:55:00|5585.9|5583.9|5582.7|5580.7|5586.2|5584.2|5582.4|5580.4|386
1603990800000|2020-10-29 17:00:00|5583.7|5581.7|5581.7|5579.7|5585.4|5583.4|5579.7|5577.7|322
1603991100000|2020-10-29 17:05:00|5581.9|5579.9|5574.2|5572.2|5582.4|5580.4|5573.7|5571.7|1024
1603991400000|2020-10-29 17:10:00|5574.4|5572.4|5575.7|5573.7|5576.7|5574.7|5572.9|5570.9|198
1603991700000|2020-10-29 17:15:00|5575.9|5573.9|5576.7|5574.7|5576.7|5574.7|5571.9|5569.9|146
1603992000000|2020-10-29 17:20:00|5576.4|5574.4|5585.7|5583.7|5586.7|5584.7|5576.4|5574.4|307
1603992300000|2020-10-29 17:25:00|5585.4|5583.4|5592.9|5590.9|5593.2|5591.2|5585.2|5583.2|234
1603992600000|2020-10-29 17:30:00|5592.7|5590.7|5598.9|5596.9|5600.7|5598.7|5591.4|5589.4|452
1603992900000|2020-10-29 17:35:00|5599.2|5597.2|5594.2|5592.2|5599.4|5597.4|5591.7|5589.7|292
1603993200000|2020-10-29 17:40:00|5594.4|5592.4|5599.7|5597.7|5601.7|5599.7|5594.2|5592.2|214
1603993500000|2020-10-29 17:45:00|5599.9|5597.9|5598.9|5596.9|5601.2|5599.2|5597.7|5595.7|169
1603993800000|2020-10-29 17:50:00|5598.7|5596.7|5605.4|5603.4|5605.9|5603.9|5598.4|5596.4|403
1603994100000|2020-10-29 17:55:00|5605.7|5603.7|5608.2|5606.2|5608.4|5606.4|5604.2|5602.2|230
1603994400000|2020-10-29 18:00:00|5607.9|5605.9|5610.7|5608.7|5613.9|5611.9|5607.7|5605.7|337
1603994700000|2020-10-29 18:05:00|5611.2|5609.2|5615.2|5613.2|5616.7|5614.7|5610.9|5608.9|170
1603995000000|2020-10-29 18:10:00|5614.9|5612.9|5612.7|5610.7|5616.2|5614.2|5611.7|5609.7|101
1603995300000|2020-10-29 18:15:00|5612.4|5610.4|5619.9|5617.9|5620.4|5618.4|5612.4|5610.4|184
1603995600000|2020-10-29 18:20:00|5619.7|5617.7|5619.2|5617.2|5620.7|5618.7|5616.7|5614.7|136
1603995900000|2020-10-29 18:25:00|5619.4|5617.4|5617.9|5615.9|5620.9|5618.9|5615.2|5613.2|222
1603996200000|2020-10-29 18:30:00|5617.7|5615.7|5620.9|5618.9|5621.2|5619.2|5614.2|5612.2|175
1603996500000|2020-10-29 18:35:00|5621.2|5619.2|5610.7|5608.7|5621.4|5619.4|5609.2|5607.2|259
1603996800000|2020-10-29 18:40:00|5610.4|5608.4|5612.4|5610.4|5614.7|5612.7|5610.2|5608.2|75
1603997100000|2020-10-29 18:45:00|5611.9|5609.9|5608.7|5606.7|5613.4|5611.4|5606.7|5604.7|335
1603997400000|2020-10-29 18:50:00|5608.9|5606.9|5613.9|5611.9|5613.9|5611.9|5607.7|5605.7|304
1603997700000|2020-10-29 18:55:00|5613.7|5611.7|5615.4|5613.4|5617.2|5615.2|5612.4|5610.4|257
1603998000000|2020-10-29 19:00:00|5615.7|5613.7|5619.7|5617.7|5621.7|5619.7|5612.9|5610.9|383
1603998300000|2020-10-29 19:05:00|5619.4|5617.4|5617.2|5615.2|5622.7|5620.7|5616.7|5614.7|286
1603998600000|2020-10-29 19:10:00|5616.9|5614.9|5615.4|5613.4|5619.4|5617.4|5614.4|5612.4|274
1603998900000|2020-10-29 19:15:00|5615.2|5613.2|5618.2|5616.2|5618.9|5616.9|5611.4|5609.4|522
1603999200000|2020-10-29 19:20:00|5617.9|5615.9|5622.2|5620.2|5623.7|5621.7|5616.7|5614.7|257
1603999500000|2020-10-29 19:25:00|5621.9|5619.9|5621.9|5619.9|5625.4|5623.4|5618.4|5616.4|246
1603999800000|2020-10-29 19:30:00|5622.2|5620.2|5621.9|5619.9|5625.2|5623.2|5621.2|5619.2|246
1604000100000|2020-10-29 19:35:00|5621.7|5619.7|5623.4|5621.4|5623.7|5621.7|5619.2|5617.2|238
1604000400000|2020-10-29 19:40:00|5623.2|5621.2|5622.9|5620.9|5624.9|5622.9|5619.9|5617.9|251
1604000700000|2020-10-29 19:45:00|5622.4|5620.4|5626.7|5624.7|5630.2|5628.2|5621.4|5619.4|282
1604001000000|2020-10-29 19:50:00|5626.4|5624.4|5627.9|5625.9|5633.2|5631.2|5622.4|5620.4|485
1604001300000|2020-10-29 19:55:00|5627.7|5625.7|5610.9|5608.9|5627.7|5625.7|5610.9|5608.9|660
1604001600000|2020-10-29 20:00:00|5610.7|5608.7|5609.4|5607.4|5615.7|5613.7|5607.9|5605.9|296
1604001900000|2020-10-29 20:05:00|5609.7|5607.7|5611.4|5609.4|5614.7|5612.7|5609.7|5607.7|69
1604002200000|2020-10-29 20:10:00|5611.7|5609.7|5603.4|5601.4|5612.9|5610.9|5597.9|5595.9|176
1604002500000|2020-10-29 20:15:00|5603.7|5601.7|5604.9|5602.9|5604.9|5602.9|5601.9|5599.9|36
1604002800000|2020-10-29 20:20:00|5604.7|5602.7|5603.9|5601.9|5604.7|5602.7|5603.4|5601.4|30
1604003100000|2020-10-29 20:25:00|5603.7|5601.7|5604.2|5602.2|5604.4|5602.4|5602.9|5600.9|6
1604003400000|2020-10-29 20:30:00|5603.9|5601.9|5587.9|5585.9|5605.7|5603.7|5582.9|5580.9|267
1604003700000|2020-10-29 20:35:00|5587.7|5585.7|5584.4|5582.4|5588.7|5586.7|5580.4|5578.4|185
1604004000000|2020-10-29 20:40:00|5584.2|5582.2|5593.9|5591.9|5597.2|5595.2|5584.2|5582.2|183
1604004300000|2020-10-29 20:45:00|5593.7|5591.7|5593.4|5591.4|5596.2|5594.2|5592.9|5590.9|92
1604004600000|2020-10-29 20:50:00|5593.7|5591.7|5586.2|5584.2|5593.9|5591.9|5585.4|5583.4|79
1604004900000|2020-10-29 20:55:00|5585.9|5583.9|5591.8|5587.8|5592.9|5590.9|5585.9|5583.9|98
1604005200000|2020-10-29 21:00:00|5591.6|5587.6|5590.8|5586.8|5591.6|5587.6|5590.1|5586.1|0
1604005500000|2020-10-29 21:05:00|5590.7|5586.7|5590.6|5586.6|5591.4|5587.4|5589.8|5585.8|0
1604005800000|2020-10-29 21:10:00|5590.8|5586.8|5592.1|5588.1|5593.2|5589.2|5590.8|5586.8|0
1604006100000|2020-10-29 21:15:00|5592.4|5588.4|5590.9|5586.9|5593.3|5589.3|5590.8|5586.8|0
1604006400000|2020-10-29 21:20:00|5590.6|5586.6|5589.5|5585.5|5590.7|5586.7|5587.8|5583.8|0
1604006700000|2020-10-29 21:25:00|5589.6|5585.6|5591.1|5587.1|5591.3|5587.3|5589.4|5585.4|0
1604007000000|2020-10-29 21:30:00|5591.2|5587.2|5591.3|5587.3|5591.3|5587.3|5590.7|5586.7|0
1604007300000|2020-10-29 21:35:00|5591.1|5587.1|5591.6|5587.6|5591.6|5587.6|5590.4|5586.4|0
1604007600000|2020-10-29 21:40:00|5591.8|5587.8|5593.3|5589.3|5593.3|5589.3|5591.8|5587.8|0
1604007900000|2020-10-29 21:45:00|5593|5589|5592.9|5588.9|5593.3|5589.3|5592.7|5588.7|0
1604008200000|2020-10-29 21:50:00|5593.3|5589.3|5593.6|5589.6|5593.8|5589.8|5593.2|5589.2|0
1604008500000|2020-10-29 21:55:00|5593.7|5589.7|5591.6|5587.6|5594.5|5590.5|5591.4|5587.4|0
1604008800000|2020-10-29 22:00:00|5585.1|5581.1|5592|5588|5592.6|5588.6|5582.5|5578.5|0
1604009100000|2020-10-29 22:05:00|5592.3|5588.3|5584.8|5580.8|5593.7|5589.7|5583.5|5579.5|0
1604009400000|2020-10-29 22:10:00|5585|5581|5588.3|5584.3|5589.5|5585.5|5581|5577|0
1604009700000|2020-10-29 22:15:00|5588.2|5584.2|5590.2|5586.2|5590.9|5586.9|5587.5|5583.5|0
1604010000000|2020-10-29 22:20:00|5590.5|5586.5|5592.6|5588.6|5592.9|5588.9|5588.9|5584.9|0
1604010300000|2020-10-29 22:25:00|5592.9|5588.9|5586.4|5582.4|5593|5589|5580.5|5576.5|0
1604010600000|2020-10-29 22:30:00|5586|5582|5588.2|5584.2|5588.5|5584.5|5583.3|5579.3|0
1604010900000|2020-10-29 22:35:00|5588|5584|5582.7|5578.7|5588.5|5584.5|5582.7|5578.7|0
1604011200000|2020-10-29 22:40:00|5582.8|5578.8|5585.8|5581.8|5588.2|5584.2|5582.8|5578.8|0
1604011500000|2020-10-29 22:45:00|5586|5582|5590.9|5586.9|5591.3|5587.3|5585.1|5581.1|0
1604011800000|2020-10-29 22:50:00|5591.2|5587.2|5589.3|5585.3|5591.9|5587.9|5588.8|5584.8|0
1604012100000|2020-10-29 22:55:00|5589.5|5585.5|5589.5|5585.5|5590.9|5586.9|5588.8|5584.8|0
1604012400000|2020-10-29 23:00:00|5589.7|5585.7|5595.4|5591.4|5596.8|5592.8|5588.9|5584.9|0
1604012700000|2020-10-29 23:05:00|5595|5591|5597.1|5593.1|5598.7|5594.7|5594.8|5590.8|0
1604013000000|2020-10-29 23:10:00|5596.7|5592.7|5596.4|5592.4|5597.1|5593.1|5594.6|5590.6|0
1604013300000|2020-10-29 23:15:00|5596.6|5592.6|5597.8|5593.8|5598.6|5594.6|5594.7|5590.7|0
1604013600000|2020-10-29 23:20:00|5597.9|5593.9|5595.4|5591.4|5598.1|5594.1|5595.4|5591.4|0
1604013900000|2020-10-29 23:25:00|5595.2|5591.2|5595.5|5591.5|5596.8|5592.8|5594.7|5590.7|0
1604014200000|2020-10-29 23:30:00|5595.6|5591.6|5600.4|5596.4|5601.6|5597.6|5595.6|5591.6|0
1604014500000|2020-10-29 23:35:00|5600.6|5596.6|5598.5|5594.5|5600.9|5596.9|5598.5|5594.5|0
1604014800000|2020-10-29 23:40:00|5598.7|5594.7|5597.7|5593.7|5600.3|5596.3|5597.5|5593.5|0
1604015100000|2020-10-29 23:45:00|5597.8|5593.8|5596.5|5592.5|5599.7|5595.7|5596|5592|0
1604015400000|2020-10-29 23:50:00|5596.7|5592.7|5593.8|5589.8|5597.2|5593.2|5593.5|5589.5|0
1604015700000|2020-10-29 23:55:00|5594|5590|5593.5|5589.5|5595.5|5591.5|5592.4|5588.4|0
1604016000000|2020-10-30 00:00:00|5593.3|5589.3|5591.2|5587.2|5595.2|5591.2|5585.3|5581.3|0
1604016300000|2020-10-30 00:05:00|5591.5|5587.5|5592.9|5588.9|5593.9|5589.9|5590.3|5586.3|0
1604016600000|2020-10-30 00:10:00|5593.1|5589.1|5595.6|5591.6|5595.6|5591.6|5591.9|5587.9|0
1604016900000|2020-10-30 00:15:00|5595.2|5591.2|5586.4|5582.4|5597.4|5593.4|5586.3|5582.3|0
1604017200000|2020-10-30 00:20:00|5586.5|5582.5|5588.3|5584.3|5591.4|5587.4|5585.7|5581.7|0
1604017500000|2020-10-30 00:25:00|5588.4|5584.4|5589.9|5585.9|5591.9|5587.9|5588.3|5584.3|0
1604017800000|2020-10-30 00:30:00|5589.2|5585.2|5591.9|5587.9|5591.9|5587.9|5588.1|5584.1|0
1604018100000|2020-10-30 00:35:00|5591.8|5587.8|5594.1|5590.1|5595.8|5591.8|5590.2|5586.2|0
1604018400000|2020-10-30 00:40:00|5594|5590|5589.2|5585.2|5594|5590|5589.2|5585.2|0
1604018700000|2020-10-30 00:45:00|5589.3|5585.3|5586.6|5582.6|5590.1|5586.1|5584.9|5580.9|0
1604019000000|2020-10-30 00:50:00|5586.5|5582.5|5585.6|5581.6|5588.8|5584.8|5585.6|5581.6|0
1604019300000|2020-10-30 00:55:00|5585.5|5581.5|5577.9|5573.9|5585.6|5581.6|5576.2|5572.2|0
1604019600000|2020-10-30 01:00:00|5578|5574|5587.9|5584.9|5589.9|5586.9|5577|5573|39
1604019900000|2020-10-30 01:05:00|5588.7|5585.7|5590.7|5587.7|5591.9|5588.9|5583.7|5580.7|41
1604020200000|2020-10-30 01:10:00|5590.4|5587.4|5589.4|5586.4|5591.7|5588.7|5588.9|5585.9|11
1604020500000|2020-10-30 01:15:00|5590.4|5587.4|5584.7|5581.7|5590.4|5587.4|5582.7|5579.7|107
1604020800000|2020-10-30 01:20:00|5584.9|5581.9|5575.9|5572.9|5585.2|5582.2|5574.4|5571.4|38
1604021100000|2020-10-30 01:25:00|5576.2|5573.2|5568.4|5565.4|5577.4|5574.4|5568.4|5565.4|16
1604021400000|2020-10-30 01:30:00|5568.9|5565.9|5574.9|5571.9|5576.7|5573.7|5568.9|5565.9|43
1604021700000|2020-10-30 01:35:00|5574.4|5571.4|5579.9|5576.9|5581.7|5578.7|5572.7|5569.7|69
1604022000000|2020-10-30 01:40:00|5579.7|5576.7|5576.9|5573.9|5580.2|5577.2|5574.4|5571.4|43
1604022300000|2020-10-30 01:45:00|5577.2|5574.2|5580.4|5577.4|5582.4|5579.4|5577.2|5574.2|61
1604022600000|2020-10-30 01:50:00|5580.7|5577.7|5582.2|5579.2|5582.7|5579.7|5577.9|5574.9|37
1604022900000|2020-10-30 01:55:00|5582.4|5579.4|5583.9|5580.9|5585.4|5582.4|5580.9|5577.9|44
1604023200000|2020-10-30 02:00:00|5584.2|5581.2|5579.4|5576.4|5584.2|5581.2|5577.7|5574.7|59
1604023500000|2020-10-30 02:05:00|5579.2|5576.2|5576.9|5573.9|5579.9|5576.9|5576.9|5573.9|16
1604023800000|2020-10-30 02:10:00|5576.7|5573.7|5580.4|5577.4|5580.7|5577.7|5576.7|5573.7|12
1604024100000|2020-10-30 02:15:00|5580.9|5577.9|5581.4|5578.4|5582.9|5579.9|5580.4|5577.4|53
1604024400000|2020-10-30 02:20:00|5582.4|5579.4|5577.9|5574.9|5582.4|5579.4|5576.7|5573.7|20
1604024700000|2020-10-30 02:25:00|5578.2|5575.2|5579.9|5576.9|5580.4|5577.4|5575.9|5572.9|17
1604025000000|2020-10-30 02:30:00|5580.2|5577.2|5579.9|5576.9|5581.4|5578.4|5577.4|5574.4|26
1604025300000|2020-10-30 02:35:00|5580.2|5577.2|5581.4|5578.4|5582.7|5579.7|5578.9|5575.9|21
1604025600000|2020-10-30 02:40:00|5581.7|5578.7|5582.7|5579.7|5583.4|5580.4|5579.7|5576.7|16
1604025900000|2020-10-30 02:45:00|5582.9|5579.9|5585.2|5582.2|5585.2|5582.2|5581.4|5578.4|14
1604026200000|2020-10-30 02:50:00|5584.9|5581.9|5580.4|5577.4|5585.7|5582.7|5580.2|5577.2|34
1604026500000|2020-10-30 02:55:00|5580.7|5577.7|5578.4|5575.4|5581.4|5578.4|5578.2|5575.2|21
1604026800000|2020-10-30 03:00:00|5578.7|5575.7|5582.4|5579.4|5582.9|5579.9|5578.7|5575.7|40
1604027100000|2020-10-30 03:05:00|5582.2|5579.2|5584.4|5581.4|5586.7|5583.7|5581.4|5578.4|34
1604027400000|2020-10-30 03:10:00|5584.7|5581.7|5584.9|5581.9|5586.4|5583.4|5582.4|5579.4|11
1604027700000|2020-10-30 03:15:00|5584.4|5581.4|5585.9|5582.9|5586.4|5583.4|5582.2|5579.2|31
1604028000000|2020-10-30 03:20:00|5586.2|5583.2|5587.4|5584.4|5588.2|5585.2|5585.7|5582.7|17
1604028300000|2020-10-30 03:25:00|5587.2|5584.2|5585.9|5582.9|5587.7|5584.7|5585.9|5582.9|13
1604028600000|2020-10-30 03:30:00|5586.2|5583.2|5589.9|5586.9|5590.2|5587.2|5586.2|5583.2|28
1604028900000|2020-10-30 03:35:00|5590.2|5587.2|5588.2|5585.2|5590.2|5587.2|5586.4|5583.4|11
1604029200000|2020-10-30 03:40:00|5588.4|5585.4|5586.9|5583.9|5589.4|5586.4|5586.7|5583.7|7
1604029500000|2020-10-30 03:45:00|5587.2|5584.2|5590.2|5587.2|5590.2|5587.2|5586.7|5583.7|13
1604029800000|2020-10-30 03:50:00|5589.9|5586.9|5590.9|5587.9|5592.4|5589.4|5588.9|5585.9|31
1604030100000|2020-10-30 03:55:00|5590.7|5587.7|5591.4|5588.4|5591.9|5588.9|5590.4|5587.4|5
1604030400000|2020-10-30 04:00:00|5590.9|5587.9|5593.4|5590.4|5596.4|5593.4|5590.9|5587.9|22
1604030700000|2020-10-30 04:05:00|5593.2|5590.2|5594.7|5591.7|5595.2|5592.2|5592.7|5589.7|7
1604031000000|2020-10-30 04:10:00|5594.4|5591.4|5592.9|5589.9|5595.2|5592.2|5592.7|5589.7|7
1604031300000|2020-10-30 04:15:00|5593.2|5590.2|5595.4|5592.4|5596.4|5593.4|5592.9|5589.9|7
1604031600000|2020-10-30 04:20:00|5595.7|5592.7|5594.4|5591.4|5597.4|5594.4|5594.2|5591.2|17
1604031900000|2020-10-30 04:25:00|5594.7|5591.7|5591.9|5588.9|5595.9|5592.9|5591.7|5588.7|10
1604032200000|2020-10-30 04:30:00|5591.7|5588.7|5591.2|5588.2|5594.4|5591.4|5589.4|5586.4|9
1604032500000|2020-10-30 04:35:00|5590.9|5587.9|5585.9|5582.9|5590.9|5587.9|5585.9|5582.9|19
1604032800000|2020-10-30 04:40:00|5585.7|5582.7|5588.4|5585.4|5590.2|5587.2|5584.9|5581.9|10
1604033100000|2020-10-30 04:45:00|5588.2|5585.2|5581.2|5578.2|5588.2|5585.2|5580.2|5577.2|23
1604033400000|2020-10-30 04:50:00|5581.4|5578.4|5576.9|5573.9|5582.7|5579.7|5576.7|5573.7|23
1604033700000|2020-10-30 04:55:00|5576.7|5573.7|5577.7|5574.7|5580.2|5577.2|5574.7|5571.7|30
1604034000000|2020-10-30 05:00:00|5578.2|5575.2|5579.2|5576.2|5580.2|5577.2|5576.4|5573.4|15
1604034300000|2020-10-30 05:05:00|5579.4|5576.4|5576.2|5573.2|5580.2|5577.2|5575.2|5572.2|27
1604034600000|2020-10-30 05:10:00|5576.4|5573.4|5569.4|5566.4|5577.2|5574.2|5566.9|5563.9|76
1604034900000|2020-10-30 05:15:00|5569.7|5566.7|5558.4|5555.4|5570.2|5567.2|5554.4|5551.4|79
1604035200000|2020-10-30 05:20:00|5558.9|5555.9|5555.7|5552.7|5561.4|5558.4|5554.4|5551.4|104
1604035500000|2020-10-30 05:25:00|5555.4|5552.4|5552.2|5549.2|5556.7|5553.7|5547.2|5544.2|98
1604035800000|2020-10-30 05:30:00|5552.4|5549.4|5555.4|5552.4|5556.4|5553.4|5551.4|5548.4|67
1604036100000|2020-10-30 05:35:00|5555.2|5552.2|5539.2|5536.2|5555.4|5552.4|5538.9|5535.9|158
1604036400000|2020-10-30 05:40:00|5539.4|5536.4|5536.7|5533.7|5541.7|5538.7|5533.2|5530.2|95
1604036700000|2020-10-30 05:45:00|5536.4|5533.4|5536.4|5533.4|5536.9|5533.9|5533.2|5530.2|79
1604037000000|2020-10-30 05:50:00|5536.2|5533.2|5538.9|5535.9|5540.7|5537.7|5529.7|5526.7|122
1604037300000|2020-10-30 05:55:00|5538.7|5535.7|5532.4|5529.4|5539.4|5536.4|5532.2|5529.2|61
1604037600000|2020-10-30 06:00:00|5530.4|5527.4|5515.7|5512.7|5532.7|5529.7|5513.2|5510.2|187
1604037900000|2020-10-30 06:05:00|5515.4|5512.4|5508.7|5505.7|5518.4|5515.4|5508.2|5505.2|394
1604038200000|2020-10-30 06:10:00|5508.9|5505.9|5501.4|5498.4|5509.9|5506.9|5489.7|5486.7|528
1604038500000|2020-10-30 06:15:00|5501.9|5498.9|5507.9|5504.9|5508.2|5505.2|5499.2|5496.2|113
1604038800000|2020-10-30 06:20:00|5507.7|5504.7|5517.9|5514.9|5518.2|5515.2|5507.2|5504.2|81
1604039100000|2020-10-30 06:25:00|5517.2|5514.2|5510.7|5507.7|5517.2|5514.2|5507.7|5504.7|67
1604039400000|2020-10-30 06:30:00|5510.9|5507.9|5519.7|5516.7|5520.2|5517.2|5510.9|5507.9|90
1604039700000|2020-10-30 06:35:00|5519.9|5516.9|5519.9|5516.9|5522.2|5519.2|5514.2|5511.2|61
1604040000000|2020-10-30 06:40:00|5520.2|5517.2|5524.7|5521.7|5527.7|5524.7|5520.2|5517.2|70
1604040300000|2020-10-30 06:45:00|5524.4|5521.4|5514.2|5511.2|5526.2|5523.2|5512.2|5509.2|72
1604040600000|2020-10-30 06:50:00|5513.9|5510.9|5515.9|5512.9|5519.2|5516.2|5513.7|5510.7|67
1604040900000|2020-10-30 06:55:00|5515.2|5512.2|5516.2|5513.2|5519.2|5516.2|5512.7|5509.7|67
1604041200000|2020-10-30 07:00:00|5517.9|5514.9|5521.9|5519.9|5528.7|5526.7|5516.9|5514.4|503
1604041500000|2020-10-30 07:05:00|5521.7|5519.7|5525.2|5523.2|5528.4|5526.4|5518.9|5516.9|377
1604041800000|2020-10-30 07:10:00|5524.9|5522.9|5527.9|5525.9|5537.4|5535.4|5522.2|5520.2|244
1604042100000|2020-10-30 07:15:00|5528.2|5526.2|5525.4|5523.4|5533.4|5531.4|5524.2|5522.2|234
1604042400000|2020-10-30 07:20:00|5525.7|5523.7|5520.2|5518.2|5530.9|5528.9|5519.9|5517.9|218
1604042700000|2020-10-30 07:25:00|5519.9|5517.9|5526.9|5524.9|5532.9|5530.9|5515.4|5513.4|326
1604043000000|2020-10-30 07:30:00|5527.2|5525.2|5536.4|5534.4|5537.9|5535.9|5526.9|5524.9|192
1604043300000|2020-10-30 07:35:00|5536.7|5534.7|5541.4|5539.4|5543.4|5541.4|5531.7|5529.7|176
1604043600000|2020-10-30 07:40:00|5541.2|5539.2|5531.4|5529.4|5541.4|5539.4|5529.4|5527.4|126
1604043900000|2020-10-30 07:45:00|5531.2|5529.2|5538.7|5536.7|5540.4|5538.4|5530.7|5528.7|161
1604044200000|2020-10-30 07:50:00|5539.2|5537.2|5529.7|5527.7|5539.2|5537.2|5529.7|5527.7|389
1604044500000|2020-10-30 07:55:00|5529.2|5527.2|5535.4|5533.4|5538.9|5536.9|5528.7|5526.7|533
1604044800000|2020-10-30 08:00:00|5534.9|5533.9|5546.4|5545.4|5554.9|5553.9|5532.2|5531.2|3472
1604045100000|2020-10-30 08:05:00|5546.2|5545.2|5546.2|5545.2|5547.4|5546.4|5531.4|5530.4|2293
1604045400000|2020-10-30 08:10:00|5547.4|5546.4|5554.2|5553.2|5554.4|5553.4|5537.4|5536.4|1920
1604045700000|2020-10-30 08:15:00|5553.9|5552.9|5563.4|5562.4|5566.7|5565.7|5550.2|5549.2|1142
1604046000000|2020-10-30 08:20:00|5563.2|5562.2|5572.4|5571.4|5574.7|5573.7|5558.2|5557.2|999
1604046300000|2020-10-30 08:25:00|5571.9|5570.9|5572.7|5571.7|5575.4|5574.4|5558.7|5557.7|994
1604046600000|2020-10-30 08:30:00|5572.4|5571.4|5579.2|5578.2|5579.4|5578.4|5564.7|5563.7|1121
1604046900000|2020-10-30 08:35:00|5578.4|5577.4|5580.4|5579.4|5585.9|5584.9|5571.9|5570.9|1180
1604047200000|2020-10-30 08:40:00|5581.1|5580.1|5570.6|5569.6|5581.1|5580.1|5568.9|5567.9|783
1604047500000|2020-10-30 08:45:00|5570.4|5569.4|5569.1|5568.1|5575.9|5574.9|5568.4|5567.4|770
1604047800000|2020-10-30 08:50:00|5568.9|5567.9|5557.4|5556.4|5575.6|5574.6|5556.6|5555.6|1200
1604048100000|2020-10-30 08:55:00|5557.1|5556.1|5566.4|5565.4|5570.6|5569.6|5554.4|5553.4|933
1604048400000|2020-10-30 09:00:00|5565.9|5564.9|5570.6|5569.6|5571.9|5570.9|5562.4|5561.4|545
1604048700000|2020-10-30 09:05:00|5570.4|5569.4|5566.6|5565.6|5570.9|5569.9|5553.6|5552.6|672
1604049000000|2020-10-30 09:10:00|5566.9|5565.9|5564.6|5563.6|5568.6|5567.6|5561.9|5560.9|337
1604049300000|2020-10-30 09:15:00|5564.4|5563.4|5585.4|5584.4|5585.4|5584.4|5562.9|5561.9|755
1604049600000|2020-10-30 09:20:00|5586.6|5585.6|5578.4|5577.4|5589.6|5588.6|5576.6|5575.6|1078
1604049900000|2020-10-30 09:25:00|5578.1|5577.1|5575.1|5574.1|5580.6|5579.6|5573.4|5572.4|544
1604050200000|2020-10-30 09:30:00|5574.9|5573.9|5571.1|5570.1|5578.9|5577.9|5566.6|5565.6|564
1604050500000|2020-10-30 09:35:00|5570.4|5569.4|5571.6|5570.6|5573.4|5572.4|5568.6|5567.6|315
1604050800000|2020-10-30 09:40:00|5571.9|5570.9|5572.9|5571.9|5574.4|5573.4|5569.9|5568.9|417
1604051100000|2020-10-30 09:45:00|5572.4|5571.4|5575.4|5574.4|5575.9|5574.9|5569.6|5568.6|662
1604051400000|2020-10-30 09:50:00|5574.9|5573.9|5567.9|5566.9|5578.4|5577.4|5567.9|5566.9|841
1604051700000|2020-10-30 09:55:00|5567.6|5566.6|5567.1|5566.1|5568.4|5567.4|5556.9|5555.9|591
1604052000000|2020-10-30 10:00:00|5566.6|5565.6|5568.4|5567.4|5568.4|5567.4|5560.1|5559.1|474
1604052300000|2020-10-30 10:05:00|5568.1|5567.1|5565.9|5564.9|5572.6|5571.6|5563.6|5562.6|625
1604052600000|2020-10-30 10:10:00|5566.1|5565.1|5563.6|5562.6|5568.9|5567.9|5563.6|5562.6|585
1604052900000|2020-10-30 10:15:00|5563.4|5562.4|5554.1|5553.1|5564.4|5563.4|5553.9|5552.9|794
1604053200000|2020-10-30 10:20:00|5553.9|5552.9|5552.6|5551.6|5556.4|5555.4|5550.4|5549.4|717
1604053500000|2020-10-30 10:25:00|5552.9|5551.9|5560.9|5559.9|5560.9|5559.9|5551.1|5550.1|511
1604053800000|2020-10-30 10:30:00|5560.6|5559.6|5559.9|5558.9|5561.9|5560.9|5554.9|5553.9|511
1604054100000|2020-10-30 10:35:00|5559.6|5558.6|5560.6|5559.6|5564.9|5563.9|5558.6|5557.6|750
1604054400000|2020-10-30 10:40:00|5560.4|5559.4|5562.6|5561.6|5562.9|5561.9|5555.4|5554.4|720
1604054700000|2020-10-30 10:45:00|5562.4|5561.4|5557.4|5556.4|5571.6|5570.6|5556.6|5555.6|603
1604055000000|2020-10-30 10:50:00|5558.4|5557.4|5575.4|5574.4|5575.6|5574.6|5555.4|5554.4|519
1604055300000|2020-10-30 10:55:00|5575.6|5574.6|5574.4|5573.4|5582.9|5581.9|5573.4|5572.4|712
1604055600000|2020-10-30 11:00:00|5574.1|5573.1|5584.9|5583.9|5585.1|5584.1|5573.4|5572.4|856
1604055900000|2020-10-30 11:05:00|5584.6|5583.6|5589.4|5588.4|5590.9|5589.9|5581.4|5580.4|628
1604056200000|2020-10-30 11:10:00|5589.1|5588.1|5584.9|5583.9|5590.4|5589.4|5582.6|5581.6|351
1604056500000|2020-10-30 11:15:00|5584.6|5583.6|5584.1|5583.1|5584.9|5583.9|5578.6|5577.6|301
1604056800000|2020-10-30 11:20:00|5584.4|5583.4|5583.1|5582.1|5585.6|5584.6|5580.4|5579.4|221
1604057100000|2020-10-30 11:25:00|5583.4|5582.4|5577.1|5576.1|5586.4|5585.4|5577.1|5576.1|252
1604057400000|2020-10-30 11:30:00|5577.4|5576.4|5576.4|5575.4|5580.4|5579.4|5574.1|5573.1|231
1604057700000|2020-10-30 11:35:00|5576.6|5575.6|5572.6|5571.6|5576.6|5575.6|5571.1|5570.1|453
1604058000000|2020-10-30 11:40:00|5572.4|5571.4|5576.4|5575.4|5578.9|5577.9|5572.1|5571.1|330
1604058300000|2020-10-30 11:45:00|5576.1|5575.1|5569.4|5568.4|5576.4|5575.4|5569.4|5568.4|379
1604058600000|2020-10-30 11:50:00|5569.6|5568.6|5572.9|5571.9|5573.6|5572.6|5567.9|5566.9|359
1604058900000|2020-10-30 11:55:00|5572.6|5571.6|5571.4|5570.4|5575.4|5574.4|5569.1|5568.1|350
1604059200000|2020-10-30 12:00:00|5571.1|5570.1|5568.9|5567.9|5575.4|5574.4|5567.1|5566.1|517
1604059500000|2020-10-30 12:05:00|5568.6|5567.6|5568.1|5567.1|5569.4|5568.4|5563.9|5562.9|762
1604059800000|2020-10-30 12:10:00|5567.9|5566.9|5564.4|5563.4|5569.9|5568.9|5562.4|5561.4|271
1604060100000|2020-10-30 12:15:00|5564.6|5563.6|5556.1|5555.1|5565.4|5564.4|5555.4|5554.4|392
1604060400000|2020-10-30 12:20:00|5555.9|5554.9|5559.9|5558.9|5559.9|5558.9|5552.4|5551.4|535
1604060700000|2020-10-30 12:25:00|5559.6|5558.6|5564.6|5563.6|5564.6|5563.6|5559.1|5558.1|374
1604061000000|2020-10-30 12:30:00|5564.9|5563.9|5563.1|5562.1|5566.9|5565.9|5561.6|5560.6|654
1604061300000|2020-10-30 12:35:00|5562.9|5561.9|5563.9|5562.9|5565.6|5564.6|5561.4|5560.4|236
1604061600000|2020-10-30 12:40:00|5564.5|5563.5|5569|5568|5569|5568|5563.5|5562.5|296
1604061900000|2020-10-30 12:45:00|5569.2|5568.2|5573.2|5572.2|5573.2|5572.2|5566.2|5565.2|380
1604062200000|2020-10-30 12:50:00|5573|5572|5579.7|5578.7|5580.5|5579.5|5573|5572|492
1604062500000|2020-10-30 12:55:00|5579.5|5578.5|5581.5|5580.5|5583.5|5582.5|5578|5577|447
1604062800000|2020-10-30 13:00:00|5581.2|5580.2|5576.2|5575.2|5581.5|5580.5|5575|5574|402
1604063100000|2020-10-30 13:05:00|5576|5575|5577|5576|5581.5|5580.5|5575.7|5574.7|319
1604063400000|2020-10-30 13:10:00|5576.7|5575.7|5574|5573|5578.7|5577.7|5573|5572|368
1604063700000|2020-10-30 13:15:00|5574.2|5573.2|5572.7|5571.7|5575|5574|5569.7|5568.7|366
1604064000000|2020-10-30 13:20:00|5573|5572|5577.7|5576.7|5578.5|5577.5|5572|5571|261
1604064300000|2020-10-30 13:25:00|5577.5|5576.5|5578|5577|5580.5|5579.5|5575.2|5574.2|469
1604064600000|2020-10-30 13:30:00|5577.7|5576.7|5576|5575|5586|5585|5574|5573|1677
1604064900000|2020-10-30 13:35:00|5576.2|5575.2|5586.2|5585.2|5589.7|5588.7|5574.5|5573.5|957
1604065200000|2020-10-30 13:40:00|5586|5585|5577.5|5576.5|5586|5585|5575.5|5574.5|843
1604065500000|2020-10-30 13:45:00|5577.2|5576.2|5565.2|5564.2|5577.2|5576.2|5565|5564|1032
1604065800000|2020-10-30 13:50:00|5565|5564|5567.2|5566.2|5572.5|5571.5|5564|5563|487
1604066100000|2020-10-30 13:55:00|5567.5|5566.5|5577.2|5576.2|5579.2|5578.2|5566.7|5565.7|541
1604066400000|2020-10-30 14:00:00|5576.5|5575.5|5580.5|5579.5|5582.7|5581.7|5574|5573|731
1604066700000|2020-10-30 14:05:00|5580.7|5579.7|5583.2|5582.2|5586|5585|5578.5|5577.5|637
1604067000000|2020-10-30 14:10:00|5583|5582|5578.2|5577.2|5586.7|5585.7|5575|5574|875
1604067300000|2020-10-30 14:15:00|5578|5577|5576.5|5575.5|5579.5|5578.5|5571.7|5570.7|602
1604067600000|2020-10-30 14:20:00|5576|5575|5571.2|5570.2|5576.2|5575.2|5567.5|5566.5|749
1604067900000|2020-10-30 14:25:00|5571.5|5570.5|5560|5559|5571.5|5570.5|5556.5|5555.5|1193
1604068200000|2020-10-30 14:30:00|5560.2|5559.2|5559|5558|5563|5562|5554.5|5553.5|817
1604068500000|2020-10-30 14:35:00|5558|5557|5560.5|5559.5|5562|5561|5553.2|5552.2|1208
1604068800000|2020-10-30 14:40:00|5559.7|5558.7|5550.7|5549.7|5559.7|5558.7|5548.5|5547.5|1345
1604069100000|2020-10-30 14:45:00|5551|5550|5544.5|5543.5|5553.2|5552.2|5542.7|5541.7|1050
1604069400000|2020-10-30 14:50:00|5544|5543|5552|5551|5552.5|5551.5|5542|5541|1247
1604069700000|2020-10-30 14:55:00|5551.5|5550.5|5539.5|5538.5|5553.2|5552.2|5539.5|5538.5|1257
1604070000000|2020-10-30 15:00:00|5539|5538|5557.7|5556.7|5559.7|5558.7|5537.5|5536.5|1767
1604070300000|2020-10-30 15:05:00|5558|5557|5550.5|5549.5|5560.2|5559.2|5550.5|5549.5|1707
1604070600000|2020-10-30 15:10:00|5550.7|5549.7|5573.7|5572.7|5574.2|5573.2|5549.7|5548.7|1643
1604070900000|2020-10-30 15:15:00|5572.9|5571.9|5569.2|5568.2|5574.7|5573.7|5566.2|5565.2|1327
1604071200000|2020-10-30 15:20:00|5568.9|5567.9|5575.2|5574.2|5575.2|5574.2|5566.7|5565.7|1197
1604071500000|2020-10-30 15:25:00|5574.9|5573.9|5569.2|5568.2|5576.7|5575.7|5566.9|5565.9|804
1604071800000|2020-10-30 15:30:00|5567.7|5566.7|5565.9|5564.9|5570.4|5569.4|5561.7|5560.7|947
1604072100000|2020-10-30 15:35:00|5566.2|5565.2|5570.2|5569.2|5574.7|5573.7|5565.2|5564.2|698
1604072400000|2020-10-30 15:40:00|5569.9|5568.9|5566.2|5565.2|5571.2|5570.2|5562.2|5561.2|470
1604072700000|2020-10-30 15:45:00|5566.4|5565.4|5577.2|5576.2|5577.7|5576.7|5562.2|5561.2|585
1604073000000|2020-10-30 15:50:00|5576.9|5575.9|5576.9|5575.9|5578.2|5577.2|5572.9|5571.9|810
1604073300000|2020-10-30 15:55:00|5577.2|5576.2|5577.9|5576.9|5579.2|5578.2|5572.2|5571.2|669
1604073600000|2020-10-30 16:00:00|5577.7|5576.7|5583.2|5582.2|5583.4|5582.4|5574.7|5573.7|1015
1604073900000|2020-10-30 16:05:00|5582.9|5581.9|5574.2|5573.2|5584.9|5583.9|5573.7|5572.7|931
1604074200000|2020-10-30 16:10:00|5574.4|5573.4|5568.2|5567.2|5575.2|5574.2|5565.7|5564.7|1084
1604074500000|2020-10-30 16:15:00|5568.4|5567.4|5575.9|5574.9|5577.2|5576.2|5568.2|5567.2|914
1604074800000|2020-10-30 16:20:00|5575.7|5574.7|5577.9|5576.9|5579.7|5578.7|5574.2|5573.2|1741
1604075100000|2020-10-30 16:25:00|5578.2|5577.2|5592.4|5590.4|5595.7|5594.7|5576.7|5575.7|8988
1604075400000|2020-10-30 16:30:00|5591.4|5589.4|5583.9|5581.9|5601.9|5599.9|5577.9|5575.9|11866
1604075700000|2020-10-30 16:35:00|5584.4|5582.4|5571.9|5569.9|5584.4|5582.4|5571.2|5569.2|2726
1604076000000|2020-10-30 16:40:00|5571.7|5569.7|5568.2|5566.2|5573.7|5571.7|5566.9|5564.9|837
1604076300000|2020-10-30 16:45:00|5566.9|5564.9|5568.2|5566.2|5569.2|5567.2|5563.9|5561.9|563
1604076600000|2020-10-30 16:50:00|5567.9|5565.9|5566.9|5564.9|5569.7|5567.7|5565.4|5563.4|310
1604076900000|2020-10-30 16:55:00|5566.7|5564.7|5565.9|5563.9|5568.2|5566.2|5563.7|5561.7|217
1604077200000|2020-10-30 17:00:00|5565.7|5563.7|5565.7|5563.7|5570.7|5568.7|5562.4|5560.4|540
1604077500000|2020-10-30 17:05:00|5565.4|5563.4|5560.4|5558.4|5565.4|5563.4|5557.9|5555.9|515
1604077800000|2020-10-30 17:10:00|5560.7|5558.7|5560.2|5558.2|5562.4|5560.4|5559.4|5557.4|149
1604078100000|2020-10-30 17:15:00|5559.9|5557.9|5558.4|5556.4|5561.9|5559.9|5554.2|5552.2|294
1604078400000|2020-10-30 17:20:00|5558.2|5556.2|5559.9|5557.9|5560.7|5558.7|5556.7|5554.7|154
1604078700000|2020-10-30 17:25:00|5559.7|5557.7|5564.9|5562.9|5564.9|5562.9|5556.7|5554.7|283
1604079000000|2020-10-30 17:30:00|5564.4|5562.4|5557.2|5555.2|5565.2|5563.2|5557.2|5555.2|171
1604079300000|2020-10-30 17:35:00|5557.4|5555.4|5554.7|5552.7|5559.4|5557.4|5550.2|5548.2|368
1604079600000|2020-10-30 17:40:00|5554.9|5552.9|5559.2|5557.2|5560.7|5558.7|5553.7|5551.7|157
1604079900000|2020-10-30 17:45:00|5558.2|5556.2|5561.9|5559.9|5561.9|5559.9|5554.9|5552.9|132
1604080200000|2020-10-30 17:50:00|5561.7|5559.7|5558.2|5556.2|5562.9|5560.9|5557.2|5555.2|191
1604080500000|2020-10-30 17:55:00|5557.9|5555.9|5564.2|5562.2|5564.7|5562.7|5557.7|5555.7|131
1604080800000|2020-10-30 18:00:00|5563.7|5561.7|5566.2|5564.2|5566.9|5564.9|5561.7|5559.7|220
1604081100000|2020-10-30 18:05:00|5566.4|5564.4|5576.9|5574.9|5577.4|5575.4|5564.9|5562.9|237
1604081400000|2020-10-30 18:10:00|5576.7|5574.7|5571.7|5569.7|5578.2|5576.2|5570.7|5568.7|107
1604081700000|2020-10-30 18:15:00|5571.4|5569.4|5570.9|5568.9|5573.2|5571.2|5569.2|5567.2|116
1604082000000|2020-10-30 18:20:00|5571.2|5569.2|5566.9|5564.9|5573.9|5571.9|5565.4|5563.4|124
1604082300000|2020-10-30 18:25:00|5567.2|5565.2|5558.9|5556.9|5568.4|5566.4|5557.4|5555.4|183
1604082600000|2020-10-30 18:30:00|5558.7|5556.7|5555.7|5553.7|5558.7|5556.7|5551.9|5549.9|199
1604082900000|2020-10-30 18:35:00|5555.4|5553.4|5554.9|5552.9|5559.9|5557.9|5551.4|5549.4|330
1604083200000|2020-10-30 18:40:00|5554.4|5552.4|5549.9|5547.9|5554.4|5552.4|5548.7|5546.7|213
1604083500000|2020-10-30 18:45:00|5549.7|5547.7|5558.9|5556.9|5558.9|5556.9|5547.4|5545.4|543
1604083800000|2020-10-30 18:50:00|5558.7|5556.7|5557.4|5555.4|5558.9|5556.9|5554.7|5552.7|84
1604084100000|2020-10-30 18:55:00|5557.2|5555.2|5556.2|5554.2|5560.9|5558.9|5554.9|5552.9|201
1604084400000|2020-10-30 19:00:00|5555.7|5553.7|5559.4|5557.4|5560.4|5558.4|5552.7|5550.7|155
1604084700000|2020-10-30 19:05:00|5559.2|5557.2|5556.4|5554.4|5560.9|5558.9|5553.4|5551.4|130
1604085000000|2020-10-30 19:10:00|5556.2|5554.2|5565.9|5563.9|5566.9|5564.9|5555.4|5553.4|172
1604085300000|2020-10-30 19:15:00|5565.7|5563.7|5563.4|5561.4|5567.4|5565.4|5561.4|5559.4|161
1604085600000|2020-10-30 19:20:00|5563.7|5561.7|5567.2|5565.2|5568.9|5566.9|5562.9|5560.9|204
1604085900000|2020-10-30 19:25:00|5567.4|5565.4|5560.9|5558.9|5567.9|5565.9|5559.7|5557.7|209
1604086200000|2020-10-30 19:30:00|5561.2|5559.2|5556.9|5554.9|5563.4|5561.4|5554.9|5552.9|165
1604086500000|2020-10-30 19:35:00|5556.7|5554.7|5559.2|5557.2|5559.2|5557.2|5552.4|5550.4|142
1604086800000|2020-10-30 19:40:00|5559.4|5557.4|5572.7|5570.7|5572.7|5570.7|5557.9|5555.9|426
1604087100000|2020-10-30 19:45:00|5572.9|5570.9|5568.7|5566.7|5576.9|5574.9|5563.9|5561.9|268
1604087400000|2020-10-30 19:50:00|5567.4|5565.4|5571.2|5569.2|5575.2|5573.2|5565.9|5563.9|495
1604087700000|2020-10-30 19:55:00|5570.9|5568.9|5590.4|5588.4|5591.9|5589.9|5568.9|5566.9|1104
1604088000000|2020-10-30 20:00:00|5590.9|5588.9|5593.7|5591.7|5598.4|5596.4|5589.9|5587.9|221
1604088300000|2020-10-30 20:05:00|5593.9|5591.9|5588.9|5586.9|5597.7|5595.7|5588.9|5586.9|96
1604088600000|2020-10-30 20:10:00|5588.7|5586.7|5594.2|5592.2|5594.7|5592.7|5587.2|5585.2|146
1604088900000|2020-10-30 20:15:00|5593.9|5591.9|5594.4|5592.4|5595.4|5593.4|5593.4|5591.4|17
1604089200000|2020-10-30 20:20:00|5594.7|5592.7|5594.4|5592.4|5594.9|5592.9|5593.4|5591.4|22
1604089500000|2020-10-30 20:25:00|5594.7|5592.7|5598.7|5596.7|5598.7|5596.7|5594.7|5592.7|30
1604089800000|2020-10-30 20:30:00|5599.7|5597.7|5600.4|5598.4|5600.9|5598.9|5597.9|5595.9|58
1604090100000|2020-10-30 20:35:00|5600.2|5598.2|5608.4|5606.4|5608.4|5606.4|5599.4|5597.4|83
1604090400000|2020-10-30 20:40:00|5608.7|5606.7|5605.4|5603.4|5610.9|5608.9|5602.9|5600.9|94
1604090700000|2020-10-30 20:45:00|5605.2|5603.2|5606.2|5604.2|5609.9|5607.9|5605.2|5603.2|29
1604091000000|2020-10-30 20:50:00|5605.9|5603.9|5608.4|5606.4|5608.9|5606.9|5605.9|5603.9|18
1604091300000|2020-10-30 20:55:00|5608.2|5606.2|5600.8|5596.8|5608.2|5606.2|5595.4|5593.4|69
1604271600000|2020-11-01 23:00:00|5571.1|5567.1|5537.1|5533.1|5571.1|5567.1|5536.5|5532.5|0
1604271900000|2020-11-01 23:05:00|5537.4|5533.4|5529.1|5525.1|5541|5537|5527.6|5523.6|0
1604272200000|2020-11-01 23:10:00|5529.3|5525.3|5524.7|5520.7|5530.2|5526.2|5522.8|5518.8|0
1604272500000|2020-11-01 23:15:00|5525.2|5521.2|5527.1|5523.1|5528.7|5524.7|5523.9|5519.9|0
1604272800000|2020-11-01 23:20:00|5527|5523|5533.3|5529.3|5533.3|5529.3|5526.6|5522.6|0
1604273100000|2020-11-01 23:25:00|5533.7|5529.7|5537.7|5533.7|5541.7|5537.7|5533.5|5529.5|0
1604273400000|2020-11-01 23:30:00|5575.3|5571.3|5547.5|5543.5|5575.3|5571.3|5547.5|5543.5|0
1604273700000|2020-11-01 23:35:00|5547.2|5543.2|5538.9|5534.9|5547.4|5543.4|5536.4|5532.4|0
1604274000000|2020-11-01 23:40:00|5539.1|5535.1|5532.7|5528.7|5542.8|5538.8|5530.2|5526.2|0
1604274300000|2020-11-01 23:45:00|5533|5529|5539.3|5535.3|5539.3|5535.3|5526.5|5522.5|0
1604274600000|2020-11-01 23:50:00|5539.7|5535.7|5544|5540|5546.4|5542.4|5536.3|5532.3|0
1604274900000|2020-11-01 23:55:00|5543.6|5539.6|5543.9|5539.9|5547.6|5543.6|5542.1|5538.1|0
1604275200000|2020-11-02 00:00:00|5544|5540|5549.2|5545.2|5549.5|5545.5|5537.2|5533.2|0
1604275500000|2020-11-02 00:05:00|5549.3|5545.3|5542.1|5538.1|5553|5549|5539.9|5535.9|0
1604275800000|2020-11-02 00:10:00|5542.4|5538.4|5535.5|5531.5|5542.4|5538.4|5530.4|5526.4|0
1604276100000|2020-11-02 00:15:00|5536|5532|5542|5538|5542.1|5538.1|5533.5|5529.5|0
1604276400000|2020-11-02 00:20:00|5543.5|5539.5|5547.2|5543.2|5552.1|5548.1|5541.8|5537.8|0
1604276700000|2020-11-02 00:25:00|5547.1|5543.1|5549.9|5545.9|5551|5547|5546.7|5542.7|0
1604277000000|2020-11-02 00:30:00|5550|5546|5547.8|5543.8|5552.8|5548.8|5543.6|5539.6|0
1604277300000|2020-11-02 00:35:00|5548.5|5544.5|5546.7|5542.7|5549.9|5545.9|5543.5|5539.5|0
1604277600000|2020-11-02 00:40:00|5547.4|5543.4|5546.8|5542.8|5549.2|5545.2|5544.8|5540.8|0
1604277900000|2020-11-02 00:45:00|5546.7|5542.7|5550|5546|5550.1|5546.1|5546.7|5542.7|0
1604278200000|2020-11-02 00:50:00|5549.3|5545.3|5550.1|5546.1|5552.1|5548.1|5548.5|5544.5|0
1604278500000|2020-11-02 00:55:00|5550|5546|5550.3|5546.3|5552.1|5548.1|5548.8|5544.8|0
1604278800000|2020-11-02 01:00:00|5550.2|5546.2|5559.9|5556.9|5570.2|5567.2|5545|5541|622
1604279100000|2020-11-02 01:05:00|5560.4|5557.4|5561.7|5558.7|5564.7|5561.7|5558.7|5555.7|162
1604279400000|2020-11-02 01:10:00|5562.2|5559.2|5567.2|5564.2|5572.4|5569.4|5562.2|5559.2|164
1604279700000|2020-11-02 01:15:00|5567.7|5564.7|5570.9|5567.9|5575.7|5572.7|5566.7|5563.7|210
1604280000000|2020-11-02 01:20:00|5570.4|5567.4|5567.4|5564.4|5572.4|5569.4|5566.4|5563.4|162
1604280300000|2020-11-02 01:25:00|5567.7|5564.7|5563.9|5560.9|5569.4|5566.4|5563.4|5560.4|132
1604280600000|2020-11-02 01:30:00|5564.2|5561.2|5565.2|5562.2|5568.2|5565.2|5562.4|5559.4|190
1604280900000|2020-11-02 01:35:00|5564.9|5561.9|5576.4|5573.4|5577.2|5574.2|5563.2|5560.2|99
1604281200000|2020-11-02 01:40:00|5576.2|5573.2|5574.7|5571.7|5583.4|5580.4|5574.4|5571.4|70
1604281500000|2020-11-02 01:45:00|5574.2|5571.2|5584.4|5581.4|5585.2|5582.2|5574.2|5571.2|93
1604281800000|2020-11-02 01:50:00|5584.2|5581.2|5581.4|5578.4|5584.2|5581.2|5579.9|5576.9|86
1604282100000|2020-11-02 01:55:00|5581.7|5578.7|5573.7|5570.7|5584.4|5581.4|5571.7|5568.7|98
1604282400000|2020-11-02 02:00:00|5573.4|5570.4|5575.9|5572.9|5577.2|5574.2|5572.2|5569.2|46
1604282700000|2020-11-02 02:05:00|5575.7|5572.7|5571.2|5568.2|5576.4|5573.4|5569.7|5566.7|73
1604283000000|2020-11-02 02:10:00|5570.9|5567.9|5562.7|5559.7|5571.9|5568.9|5562.2|5559.2|53
1604283300000|2020-11-02 02:15:00|5562.9|5559.9|5563.9|5560.9|5566.7|5563.7|5562.4|5559.4|69
1604283600000|2020-11-02 02:20:00|5563.7|5560.7|5564.4|5561.4|5565.9|5562.9|5561.9|5558.9|69
1604283900000|2020-11-02 02:25:00|5564.2|5561.2|5567.7|5564.7|5569.7|5566.7|5562.7|5559.7|35
1604284200000|2020-11-02 02:30:00|5567.9|5564.9|5570.2|5567.2|5570.9|5567.9|5566.4|5563.4|36
1604284500000|2020-11-02 02:35:00|5569.9|5566.9|5572.2|5569.2|5573.2|5570.2|5568.7|5565.7|55
1604284800000|2020-11-02 02:40:00|5571.9|5568.9|5568.7|5565.7|5572.4|5569.4|5568.7|5565.7|29
1604285100000|2020-11-02 02:45:00|5568.4|5565.4|5568.9|5565.9|5570.4|5567.4|5563.4|5560.4|33
1604285400000|2020-11-02 02:50:00|5569.7|5566.7|5575.2|5572.2|5577.4|5574.4|5569.7|5566.7|81
1604285700000|2020-11-02 02:55:00|5574.9|5571.9|5570.9|5567.9|5575.7|5572.7|5570.7|5567.7|9
1604286000000|2020-11-02 03:00:00|5571.7|5568.7|5574.2|5571.2|5575.4|5572.4|5570.9|5567.9|19
1604286300000|2020-11-02 03:05:00|5573.9|5570.9|5568.2|5565.2|5574.2|5571.2|5566.7|5563.7|11
1604286600000|2020-11-02 03:10:00|5567.9|5564.9|5570.7|5567.7|5571.7|5568.7|5565.7|5562.7|19
1604286900000|2020-11-02 03:15:00|5570.4|5567.4|5570.2|5567.2|5572.7|5569.7|5568.2|5565.2|21
1604287200000|2020-11-02 03:20:00|5569.9|5566.9|5567.7|5564.7|5571.2|5568.2|5567.4|5564.4|20
1604287500000|2020-11-02 03:25:00|5567.4|5564.4|5567.7|5564.7|5568.9|5565.9|5566.4|5563.4|13
1604287800000|2020-11-02 03:30:00|5567.9|5564.9|5565.4|5562.4|5569.2|5566.2|5564.7|5561.7|24
1604288100000|2020-11-02 03:35:00|5565.7|5562.7|5563.4|5560.4|5566.9|5563.9|5563.2|5560.2|23
1604288400000|2020-11-02 03:40:00|5563.9|5560.9|5566.4|5563.4|5567.2|5564.2|5563.9|5560.9|31
1604288700000|2020-11-02 03:45:00|5565.9|5562.9|5566.2|5563.2|5567.9|5564.9|5564.2|5561.2|22
1604289000000|2020-11-02 03:50:00|5565.9|5562.9|5565.4|5562.4|5567.9|5564.9|5565.2|5562.2|23
1604289300000|2020-11-02 03:55:00|5565.2|5562.2|5558.7|5555.7|5565.4|5562.4|5558.4|5555.4|43
1604289600000|2020-11-02 04:00:00|5558.4|5555.4|5559.7|5556.7|5562.2|5559.2|5557.4|5554.4|20
1604289900000|2020-11-02 04:05:00|5559.4|5556.4|5562.7|5559.7|5565.7|5562.7|5559.2|5556.2|10
1604290200000|2020-11-02 04:10:00|5562.9|5559.9|5563.2|5560.2|5564.4|5561.4|5562.2|5559.2|3
1604290500000|2020-11-02 04:15:00|5563.4|5560.4|5563.2|5560.2|5564.2|5561.2|5559.9|5556.9|11
1604290800000|2020-11-02 04:20:00|5562.9|5559.9|5566.2|5563.2|5566.9|5563.9|5562.4|5559.4|3
1604291100000|2020-11-02 04:25:00|5566.4|5563.4|5567.9|5564.9|5568.7|5565.7|5564.7|5561.7|1
1604291400000|2020-11-02 04:30:00|5567.7|5564.7|5567.7|5564.7|5570.4|5567.4|5567.2|5564.2|12
1604291700000|2020-11-02 04:35:00|5567.9|5564.9|5564.2|5561.2|5568.9|5565.9|5563.4|5560.4|3
1604292000000|2020-11-02 04:40:00|5564.4|5561.4|5561.7|5558.7|5566.4|5563.4|5558.4|5555.4|44
1604292300000|2020-11-02 04:45:00|5561.4|5558.4|5563.2|5560.2|5565.4|5562.4|5560.7|5557.7|19
1604292600000|2020-11-02 04:50:00|5562.9|5559.9|5562.4|5559.4|5565.2|5562.2|5562.4|5559.4|35
1604292900000|2020-11-02 04:55:00|5562.2|5559.2|5562.2|5559.2|5566.7|5563.7|5560.4|5557.4|23
1604293200000|2020-11-02 05:00:00|5561.9|5558.9|5562.7|5559.7|5563.9|5560.9|5559.4|5556.4|19
1604293500000|2020-11-02 05:05:00|5562.4|5559.4|5563.9|5560.9|5565.2|5562.2|5562.2|5559.2|18
1604293800000|2020-11-02 05:10:00|5564.2|5561.2|5564.7|5561.7|5565.4|5562.4|5563.2|5560.2|23
1604294100000|2020-11-02 05:15:00|5564.9|5561.9|5566.7|5563.7|5568.9|5565.9|5564.7|5561.7|27
1604294400000|2020-11-02 05:20:00|5566.4|5563.4|5565.9|5562.9|5567.7|5564.7|5564.2|5561.2|29
1604294700000|2020-11-02 05:25:00|5566.2|5563.2|5566.7|5563.7|5568.7|5565.7|5565.2|5562.2|5
1604295000000|2020-11-02 05:30:00|5566.4|5563.4|5569.2|5566.2|5569.4|5566.4|5561.9|5558.9|16
1604295300000|2020-11-02 05:35:00|5568.9|5565.9|5567.7|5564.7|5569.2|5566.2|5564.9|5561.9|10
1604295600000|2020-11-02 05:40:00|5567.4|5564.4|5567.7|5564.7|5568.9|5565.9|5566.4|5563.4|8
1604295900000|2020-11-02 05:45:00|5567.9|5564.9|5575.7|5572.7|5575.7|5572.7|5567.4|5564.4|45
1604296200000|2020-11-02 05:50:00|5575.9|5572.9|5578.4|5575.4|5578.4|5575.4|5575.2|5572.2|27
1604296500000|2020-11-02 05:55:00|5578.2|5575.2|5576.9|5573.9|5579.9|5576.9|5576.9|5573.9|26
1604296800000|2020-11-02 06:00:00|5576.7|5573.7|5574.2|5571.2|5576.7|5573.7|5572.4|5569.4|49
1604297100000|2020-11-02 06:05:00|5573.9|5570.9|5571.2|5568.2|5574.7|5571.7|5569.7|5566.7|48
1604297400000|2020-11-02 06:10:00|5571.4|5568.4|5571.9|5568.9|5574.7|5571.7|5570.7|5567.7|43
1604297700000|2020-11-02 06:15:00|5572.2|5569.2|5572.9|5569.9|5573.9|5570.9|5571.7|5568.7|16
1604298000000|2020-11-02 06:20:00|5573.2|5570.2|5574.2|5571.2|5575.2|5572.2|5572.4|5569.4|28
1604298300000|2020-11-02 06:25:00|5573.9|5570.9|5572.2|5569.2|5574.2|5571.2|5571.2|5568.2|16
1604298600000|2020-11-02 06:30:00|5572.4|5569.4|5580.4|5577.4|5580.7|5577.7|5571.4|5568.4|23
1604298900000|2020-11-02 06:35:00|5580.7|5577.7|5585.4|5582.4|5586.7|5583.7|5580.4|5577.4|61
1604299200000|2020-11-02 06:40:00|5585.7|5582.7|5577.7|5574.7|5585.7|5582.7|5576.7|5573.7|63
1604299500000|2020-11-02 06:45:00|5577.9|5574.9|5571.7|5568.7|5578.7|5575.7|5571.7|5568.7|62
1604299800000|2020-11-02 06:50:00|5571.4|5568.4|5568.7|5565.7|5571.9|5568.9|5566.9|5563.9|28
1604300100000|2020-11-02 06:55:00|5568.9|5565.9|5567.4|5564.4|5569.2|5566.2|5561.7|5558.7|146
1604300400000|2020-11-02 07:00:00|5567.7|5564.7|5573.2|5571.2|5574.2|5572.2|5559.4|5557.4|528
1604300700000|2020-11-02 07:05:00|5572.9|5570.9|5567.9|5565.9|5574.7|5572.7|5566.7|5564.7|226
1604301000000|2020-11-02 07:10:00|5567.7|5565.7|5572.4|5570.4|5574.7|5572.7|5566.7|5564.7|246
1604301300000|2020-11-02 07:15:00|5572.7|5570.7|5577.4|5575.4|5577.4|5575.4|5570.7|5568.7|198
1604301600000|2020-11-02 07:20:00|5577.7|5575.7|5576.9|5574.9|5583.9|5581.9|5576.4|5574.4|169
1604301900000|2020-11-02 07:25:00|5576.7|5574.7|5575.9|5573.9|5578.2|5576.2|5572.2|5570.2|149
1604302200000|2020-11-02 07:30:00|5576.2|5574.2|5576.4|5574.4|5581.7|5579.7|5575.7|5573.7|197
1604302500000|2020-11-02 07:35:00|5576.2|5574.2|5584.7|5582.7|5586.4|5584.4|5574.2|5572.2|212
1604302800000|2020-11-02 07:40:00|5584.4|5582.4|5584.4|5582.4|5587.2|5585.2|5581.2|5579.2|203
1604303100000|2020-11-02 07:45:00|5584.2|5582.2|5590.4|5588.4|5591.4|5589.4|5582.9|5580.9|322
1604303400000|2020-11-02 07:50:00|5590.7|5588.7|5594.9|5592.9|5594.9|5592.9|5588.7|5586.7|182
1604303700000|2020-11-02 07:55:00|5594.7|5592.7|5593.4|5591.4|5595.4|5593.4|5590.4|5588.4|479
1604304000000|2020-11-02 08:00:00|5592.9|5591.9|5561.4|5560.4|5594.7|5593.7|5557.7|5556.7|3915
1604304300000|2020-11-02 08:05:00|5561.9|5560.9|5576.7|5575.7|5581.9|5580.9|5557.4|5556.4|1325
1604304600000|2020-11-02 08:10:00|5576.9|5575.9|5566.9|5565.9|5579.2|5578.2|5565.2|5564.2|1420
1604304900000|2020-11-02 08:15:00|5568.4|5567.4|5566.7|5565.7|5575.9|5574.9|5560.9|5559.9|885
1604305200000|2020-11-02 08:20:00|5566.4|5565.4|5577.2|5576.2|5580.2|5579.2|5565.9|5564.9|740
1604305500000|2020-11-02 08:25:00|5577.9|5576.9|5563.2|5562.2|5578.4|5577.4|5562.9|5561.9|617
1604305800000|2020-11-02 08:30:00|5564.4|5563.4|5566.2|5565.2|5568.9|5567.9|5557.4|5556.4|749
1604306100000|2020-11-02 08:35:00|5566.4|5565.4|5570.4|5569.4|5574.4|5573.4|5562.7|5561.7|518
1604306400000|2020-11-02 08:40:00|5569.8|5568.8|5582.3|5581.3|5582.8|5581.8|5568.8|5567.8|493
1604306700000|2020-11-02 08:45:00|5582.6|5581.6|5588.8|5587.8|5589.1|5588.1|5577.8|5576.8|540
1604307000000|2020-11-02 08:50:00|5589.1|5588.1|5600.1|5599.1|5601.3|5600.3|5586.8|5585.8|828
1604307300000|2020-11-02 08:55:00|5599.8|5598.8|5607.3|5606.3|5607.8|5606.8|5598.1|5597.1|665
1604307600000|2020-11-02 09:00:00|5607.1|5606.1|5611.3|5610.3|5614.3|5613.3|5603.8|5602.8|529
1604307900000|2020-11-02 09:05:00|5611.6|5610.6|5611.6|5610.6|5613.8|5612.8|5607.1|5606.1|591
1604308200000|2020-11-02 09:10:00|5612.1|5611.1|5617.1|5616.1|5619.3|5618.3|5610.8|5609.8|486
1604308500000|2020-11-02 09:15:00|5616.6|5615.6|5607.3|5606.3|5616.6|5615.6|5602.8|5601.8|683
1604308800000|2020-11-02 09:20:00|5606.8|5605.8|5602.1|5601.1|5608.8|5607.8|5599.3|5598.3|702
1604309100000|2020-11-02 09:25:00|5601.8|5600.8|5610.8|5609.8|5611.3|5610.3|5601.3|5600.3|812
1604309400000|2020-11-02 09:30:00|5611.3|5610.3|5626.3|5625.3|5636.3|5635.3|5607.8|5606.8|1335
1604309700000|2020-11-02 09:35:00|5626.6|5625.6|5628.3|5627.3|5628.8|5627.8|5620.8|5619.8|559
1604310000000|2020-11-02 09:40:00|5628.6|5627.6|5627.1|5626.1|5632.3|5631.3|5625.1|5624.1|458
1604310300000|2020-11-02 09:45:00|5626.8|5625.8|5617.6|5616.6|5627.1|5626.1|5615.3|5614.3|591
1604310600000|2020-11-02 09:50:00|5617.8|5616.8|5615.1|5614.1|5620.8|5619.8|5613.6|5612.6|367
1604310900000|2020-11-02 09:55:00|5615.3|5614.3|5611.8|5610.8|5619.3|5618.3|5611.3|5610.3|425
1604311200000|2020-11-02 10:00:00|5612.3|5611.3|5624.6|5623.6|5624.8|5623.8|5612.3|5611.3|597
1604311500000|2020-11-02 10:05:00|5624.8|5623.8|5615.8|5614.8|5626.8|5625.8|5613.6|5612.6|548
1604311800000|2020-11-02 10:10:00|5615.6|5614.6|5617.8|5616.8|5622.6|5621.6|5615.6|5614.6|446
1604312100000|2020-11-02 10:15:00|5617.6|5616.6|5616.8|5615.8|5618.8|5617.8|5611.8|5610.8|613
1604312400000|2020-11-02 10:20:00|5616.6|5615.6|5616.1|5615.1|5619.8|5618.8|5614.8|5613.8|444
1604312700000|2020-11-02 10:25:00|5616.3|5615.3|5618.8|5617.8|5623.6|5622.6|5615.1|5614.1|240
1604313000000|2020-11-02 10:30:00|5618.6|5617.6|5623.6|5622.6|5625.6|5624.6|5616.6|5615.6|180
1604313300000|2020-11-02 10:35:00|5623.3|5622.3|5628.3|5627.3|5630.1|5629.1|5623.3|5622.3|307
1604313600000|2020-11-02 10:40:00|5628.6|5627.6|5630.6|5629.6|5635.6|5634.6|5628.3|5627.3|343
1604313900000|2020-11-02 10:45:00|5630.3|5629.3|5626.6|5625.6|5630.8|5629.8|5623.6|5622.6|284
1604314200000|2020-11-02 10:50:00|5626.8|5625.8|5634.3|5633.3|5636.3|5635.3|5626.6|5625.6|495
1604314500000|2020-11-02 10:55:00|5634.6|5633.6|5634.8|5633.8|5641.6|5640.6|5634.1|5633.1|742
1604314800000|2020-11-02 11:00:00|5634.6|5633.6|5628.3|5627.3|5636.8|5635.8|5628.3|5627.3|533
1604315100000|2020-11-02 11:05:00|5628.6|5627.6|5633.3|5632.3|5633.8|5632.8|5628.1|5627.1|359
1604315400000|2020-11-02 11:10:00|5633.1|5632.1|5641.6|5640.6|5642.8|5641.8|5632.6|5631.6|395
1604315700000|2020-11-02 11:15:00|5641.3|5640.3|5639.6|5638.6|5642.6|5641.6|5632.6|5631.6|632
1604316000000|2020-11-02 11:20:00|5639.8|5638.8|5650.6|5649.6|5651.1|5650.1|5639.6|5638.6|512
1604316300000|2020-11-02 11:25:00|5650.8|5649.8|5644.3|5643.3|5651.3|5650.3|5641.3|5640.3|646
1604316600000|2020-11-02 11:30:00|5644.1|5643.1|5647.1|5646.1|5649.1|5648.1|5644.1|5643.1|389
1604316900000|2020-11-02 11:35:00|5647.3|5646.3|5648.6|5647.6|5652.1|5651.1|5643.8|5642.8|552
1604317200000|2020-11-02 11:40:00|5648.3|5647.3|5646.6|5645.6|5649.6|5648.6|5642.6|5641.6|548
1604317500000|2020-11-02 11:45:00|5646.8|5645.8|5645.8|5644.8|5647.6|5646.6|5642.6|5641.6|493
1604317800000|2020-11-02 11:50:00|5645.6|5644.6|5643.6|5642.6|5648.3|5647.3|5643.1|5642.1|680
1604318100000|2020-11-02 11:55:00|5643.8|5642.8|5650.8|5649.8|5654.3|5653.3|5643.8|5642.8|1011
1604318400000|2020-11-02 12:00:00|5651.3|5650.3|5647.1|5646.1|5651.8|5650.8|5644.1|5643.1|800
1604318700000|2020-11-02 12:05:00|5647.3|5646.3|5637.1|5636.1|5647.6|5646.6|5636.3|5635.3|657
1604319000000|2020-11-02 12:10:00|5636.8|5635.8|5646.8|5645.8|5646.8|5645.8|5636.1|5635.1|502
1604319300000|2020-11-02 12:15:00|5647.1|5646.1|5639.3|5638.3|5647.6|5646.6|5638.1|5637.1|364
1604319600000|2020-11-02 12:20:00|5639.1|5638.1|5638.1|5637.1|5639.6|5638.6|5636.1|5635.1|390
1604319900000|2020-11-02 12:25:00|5637.8|5636.8|5637.8|5636.8|5642.3|5641.3|5636.1|5635.1|535
1604320200000|2020-11-02 12:30:00|5637.6|5636.6|5641.3|5640.3|5643.3|5642.3|5637.6|5636.6|272
1604320500000|2020-11-02 12:35:00|5641.1|5640.1|5640.8|5639.8|5643.1|5642.1|5639.1|5638.1|269
1604320800000|2020-11-02 12:40:00|5639.4|5638.4|5642.2|5641.2|5642.9|5641.9|5633.7|5632.7|426
1604321100000|2020-11-02 12:45:00|5641.9|5640.9|5640.9|5639.9|5642.2|5641.2|5638.9|5637.9|302
1604321400000|2020-11-02 12:50:00|5640.7|5639.7|5633.4|5632.4|5641.4|5640.4|5630.4|5629.4|485
1604321700000|2020-11-02 12:55:00|5633.2|5632.2|5640.4|5639.4|5640.9|5639.9|5633.2|5632.2|394
1604322000000|2020-11-02 13:00:00|5640.7|5639.7|5636.7|5635.7|5643.4|5642.4|5635.4|5634.4|477
1604322300000|2020-11-02 13:05:00|5636.9|5635.9|5636.9|5635.9|5637.4|5636.4|5632.7|5631.7|335
1604322600000|2020-11-02 13:10:00|5637.2|5636.2|5642.7|5641.7|5644.2|5643.2|5635.7|5634.7|374
1604322900000|2020-11-02 13:15:00|5641.9|5640.9|5647.7|5646.7|5648.7|5647.7|5641.4|5640.4|437
1604323200000|2020-11-02 13:20:00|5647.4|5646.4|5646.2|5645.2|5649.4|5648.4|5644.2|5643.2|404
1604323500000|2020-11-02 13:25:00|5646.7|5645.7|5647.4|5646.4|5648.2|5647.2|5644.2|5643.2|351
1604323800000|2020-11-02 13:30:00|5647.2|5646.2|5647.9|5646.9|5649.2|5648.2|5645.7|5644.7|399
1604324100000|2020-11-02 13:35:00|5648.2|5647.2|5647.9|5646.9|5649.7|5648.7|5645.2|5644.2|405
1604324400000|2020-11-02 13:40:00|5647.7|5646.7|5650.7|5649.7|5651.4|5650.4|5644.2|5643.2|428
1604324700000|2020-11-02 13:45:00|5650.2|5649.2|5645.2|5644.2|5652.2|5651.2|5644.9|5643.9|773
1604325000000|2020-11-02 13:50:00|5644.9|5643.9|5645.9|5644.9|5648.9|5647.9|5644.7|5643.7|403
1604325300000|2020-11-02 13:55:00|5646.2|5645.2|5650.2|5649.2|5650.2|5649.2|5646.2|5645.2|467
1604325600000|2020-11-02 14:00:00|5650.4|5649.4|5645.2|5644.2|5650.7|5649.7|5642.7|5641.7|554
1604325900000|2020-11-02 14:05:00|5645.4|5644.4|5653.7|5652.7|5653.7|5652.7|5644.7|5643.7|739
1604326200000|2020-11-02 14:10:00|5653.4|5652.4|5648.4|5647.4|5655.2|5654.2|5647.7|5646.7|504
1604326500000|2020-11-02 14:15:00|5648.7|5647.7|5652.7|5651.7|5653.2|5652.2|5647.7|5646.7|502
1604326800000|2020-11-02 14:20:00|5652.2|5651.2|5650.4|5649.4|5652.4|5651.4|5645.9|5644.9|671
1604327100000|2020-11-02 14:25:00|5650.2|5649.2|5653.2|5652.2|5654.7|5653.7|5649.9|5648.9|383
1604327400000|2020-11-02 14:30:00|5653.7|5652.7|5641.9|5640.9|5657.7|5656.7|5641.9|5640.9|1223
1604327700000|2020-11-02 14:35:00|5642.2|5641.2|5641.2|5640.2|5647.2|5646.2|5638.2|5637.2|1172
1604328000000|2020-11-02 14:40:00|5640.9|5639.9|5630.2|5629.2|5641.2|5640.2|5628.7|5627.7|1406
1604328300000|2020-11-02 14:45:00|5630.4|5629.4|5636.2|5635.2|5638.7|5637.7|5628.2|5627.2|1416
1604328600000|2020-11-02 14:50:00|5635.7|5634.7|5646.7|5645.7|5649.4|5648.4|5633.4|5632.4|1006
1604328900000|2020-11-02 14:55:00|5646.9|5645.9|5651.7|5650.7|5652.9|5651.9|5640.4|5639.4|595
1604329200000|2020-11-02 15:00:00|5651.9|5650.9|5655.7|5654.7|5660.2|5659.2|5650.9|5649.9|1860
1604329500000|2020-11-02 15:05:00|5655.4|5654.4|5655.2|5654.2|5658.2|5657.2|5650.2|5649.2|1031
1604329800000|2020-11-02 15:10:00|5655.5|5654.5|5651.2|5650.2|5658.5|5657.5|5649.2|5648.2|747
1604330100000|2020-11-02 15:15:00|5651.5|5650.5|5659.7|5658.7|5661.5|5660.5|5648.5|5647.5|1031
1604330400000|2020-11-02 15:20:00|5659.5|5658.5|5664.5|5663.5|5665|5664|5654.5|5653.5|1359
1604330700000|2020-11-02 15:25:00|5664|5663|5661|5660|5665.2|5664.2|5660|5659|1414
1604331000000|2020-11-02 15:30:00|5660.7|5659.7|5656.7|5655.7|5661|5660|5653|5652|1073
1604331300000|2020-11-02 15:35:00|5657|5656|5656|5655|5659|5658|5652.7|5651.7|1248
1604331600000|2020-11-02 15:40:00|5655.7|5654.7|5653.7|5652.7|5659|5658|5652|5651|808
1604331900000|2020-11-02 15:45:00|5653.5|5652.5|5656.5|5655.5|5659|5658|5652.2|5651.2|631
1604332200000|2020-11-02 15:50:00|5656.2|5655.2|5657.5|5656.5|5661|5660|5652|5651|789
1604332500000|2020-11-02 15:55:00|5657.2|5656.2|5654|5653|5657.5|5656.5|5653|5652|803
1604332800000|2020-11-02 16:00:00|5653.7|5652.7|5654.5|5653.5|5657.5|5656.5|5650.5|5649.5|903
1604333100000|2020-11-02 16:05:00|5654|5653|5656.5|5655.5|5657|5656|5652|5651|1074
1604333400000|2020-11-02 16:10:00|5657|5656|5654.7|5653.7|5658|5657|5649.5|5648.5|857
1604333700000|2020-11-02 16:15:00|5654.5|5653.5|5655.7|5654.7|5656.5|5655.5|5651.5|5650.5|1187
1604334000000|2020-11-02 16:20:00|5655.5|5654.5|5659.5|5658.5|5660|5659|5650|5649|1345
1604334300000|2020-11-02 16:25:00|5659.7|5658.7|5657.2|5655.2|5661.5|5660.5|5654.2|5653.2|4215
1604334600000|2020-11-02 16:30:00|5658.2|5656.2|5657.5|5655.5|5666.5|5664.5|5654.7|5652.7|4441
1604334900000|2020-11-02 16:35:00|5658|5656|5656.5|5654.5|5661|5659|5653|5651|1830
1604335200000|2020-11-02 16:40:00|5656.7|5654.7|5664.5|5662.5|5664.5|5662.5|5656.7|5654.7|1616
1604335500000|2020-11-02 16:45:00|5664.2|5662.2|5663|5661|5665.5|5663.5|5662|5660|624
1604335800000|2020-11-02 16:50:00|5662.7|5660.7|5665.5|5663.5|5667|5665|5661.5|5659.5|276
1604336100000|2020-11-02 16:55:00|5665.7|5663.7|5659.7|5657.7|5667.7|5665.7|5659.7|5657.7|735
1604336400000|2020-11-02 17:00:00|5660|5658|5659|5657|5660|5658|5655|5653|396
1604336700000|2020-11-02 17:05:00|5659.5|5657.5|5662.5|5660.5|5662.5|5660.5|5656.7|5654.7|484
1604337000000|2020-11-02 17:10:00|5662.2|5660.2|5658.5|5656.5|5663|5661|5656.5|5654.5|241
1604337300000|2020-11-02 17:15:00|5658.2|5656.2|5656.5|5654.5|5661.2|5659.2|5656.2|5654.2|215
1604337600000|2020-11-02 17:20:00|5656.2|5654.2|5662|5660|5662.2|5660.2|5656|5654|99
1604337900000|2020-11-02 17:25:00|5662.2|5660.2|5667|5665|5667|5665|5660.7|5658.7|285
1604338200000|2020-11-02 17:30:00|5666.7|5664.7|5660.5|5658.5|5667.5|5665.5|5659.7|5657.7|240
1604338500000|2020-11-02 17:35:00|5660.2|5658.2|5653.7|5651.7|5662|5660|5653.2|5651.2|220
1604338800000|2020-11-02 17:40:00|5653.2|5651.2|5651.2|5649.2|5654.5|5652.5|5649.5|5647.5|284
1604339100000|2020-11-02 17:45:00|5651|5649|5646|5644|5652.5|5650.5|5643.5|5641.5|312
1604339400000|2020-11-02 17:50:00|5646.2|5644.2|5648|5646|5649.2|5647.2|5644|5642|186
1604339700000|2020-11-02 17:55:00|5648.2|5646.2|5649.7|5647.7|5650.2|5648.2|5646.2|5644.2|156
1604340000000|2020-11-02 18:00:00|5650|5648|5647.2|5645.2|5651|5649|5643.7|5641.7|141
1604340300000|2020-11-02 18:05:00|5647.5|5645.5|5645.2|5643.2|5648.2|5646.2|5641|5639|166
1604340600000|2020-11-02 18:10:00|5645.5|5643.5|5643.2|5641.2|5645.7|5643.7|5641.7|5639.7|86
1604340900000|2020-11-02 18:15:00|5643|5641|5635.2|5633.2|5643.2|5641.2|5634.5|5632.5|236
1604341200000|2020-11-02 18:20:00|5635.5|5633.5|5637|5635|5638.2|5636.2|5632|5630|205
1604341500000|2020-11-02 18:25:00|5637.2|5635.2|5639.2|5637.2|5639.5|5637.5|5634.5|5632.5|57
1604341800000|2020-11-02 18:30:00|5639.5|5637.5|5642.5|5640.5|5643.2|5641.2|5637.5|5635.5|79
1604342100000|2020-11-02 18:35:00|5642.2|5640.2|5639|5637|5643.2|5641.2|5637|5635|68
1604342400000|2020-11-02 18:40:00|5639.2|5637.2|5641.7|5639.7|5644|5642|5638.7|5636.7|39
1604342700000|2020-11-02 18:45:00|5641.5|5639.5|5639.5|5637.5|5643.2|5641.2|5638.5|5636.5|74
1604343000000|2020-11-02 18:50:00|5639.2|5637.2|5631.7|5629.7|5640.2|5638.2|5631|5629|215
1604343300000|2020-11-02 18:55:00|5631.5|5629.5|5631.2|5629.2|5633.2|5631.2|5629.7|5627.7|107
1604343600000|2020-11-02 19:00:00|5631.5|5629.5|5636.2|5634.2|5636.5|5634.5|5630.2|5628.2|109
1604343900000|2020-11-02 19:05:00|5636|5634|5639.7|5637.7|5640.7|5638.7|5635.2|5633.2|88
1604344200000|2020-11-02 19:10:00|5639.5|5637.5|5642.2|5640.2|5643.2|5641.2|5637.7|5635.7|149
1604344500000|2020-11-02 19:15:00|5642|5640|5640.2|5638.2|5642.7|5640.7|5638.5|5636.5|75
1604344800000|2020-11-02 19:20:00|5640|5638|5648.7|5646.7|5649.7|5647.7|5638.7|5636.7|133
1604345100000|2020-11-02 19:25:00|5649|5647|5652|5650|5652|5650|5647.7|5645.7|74
1604345400000|2020-11-02 19:30:00|5652.2|5650.2|5651.2|5649.2|5654.7|5652.7|5650.2|5648.2|76
1604345700000|2020-11-02 19:35:00|5651.5|5649.5|5654.7|5652.7|5658.2|5656.2|5651.5|5649.5|128
1604346000000|2020-11-02 19:40:00|5655|5653|5657|5655|5657.2|5655.2|5654.2|5652.2|82
1604346300000|2020-11-02 19:45:00|5656.7|5654.7|5658.2|5656.2|5663|5661|5656|5654|168
1604346600000|2020-11-02 19:50:00|5658.7|5656.7|5655|5653|5660.2|5658.2|5654.5|5652.5|126
1604346900000|2020-11-02 19:55:00|5655.5|5653.5|5659.2|5657.2|5659.5|5657.5|5653.2|5651.2|125
1604347200000|2020-11-02 20:00:00|5659|5657|5664.2|5662.2|5664.7|5662.7|5658|5656|277
1604347500000|2020-11-02 20:05:00|5664.5|5662.5|5661.7|5659.7|5664.5|5662.5|5660.2|5658.2|88
1604347800000|2020-11-02 20:10:00|5662|5660|5663|5661|5665.2|5663.2|5661|5659|93
1604348100000|2020-11-02 20:15:00|5663.2|5661.2|5667.7|5665.7|5668.7|5666.7|5662.5|5660.5|200
1604348400000|2020-11-02 20:20:00|5668|5666|5666.5|5664.5|5669.5|5667.5|5666|5664|198
1604348700000|2020-11-02 20:25:00|5666.7|5664.7|5667.2|5665.2|5669.5|5667.5|5664.7|5662.7|137
1604349000000|2020-11-02 20:30:00|5667|5665|5663.2|5661.2|5672.2|5670.2|5662.7|5660.7|178
1604349300000|2020-11-02 20:35:00|5663.7|5661.7|5661.2|5659.2|5664.5|5662.5|5659.5|5657.5|170
1604349600000|2020-11-02 20:40:00|5661|5659|5655.7|5653.7|5661.7|5659.7|5655|5653|155
1604349900000|2020-11-02 20:45:00|5655.5|5653.5|5662.2|5660.2|5663.7|5661.7|5654.2|5652.2|232
1604350200000|2020-11-02 20:50:00|5662.5|5660.5|5665.2|5663.2|5665.5|5663.5|5657.7|5655.7|289
1604350500000|2020-11-02 20:55:00|5665|5663|5666.1|5662.1|5671.2|5669.2|5657.2|5655.2|667
1604350800000|2020-11-02 21:00:00|5665.7|5661.7|5669.1|5665.1|5671.5|5667.5|5661.3|5657.3|0
1604351100000|2020-11-02 21:05:00|5668.7|5664.7|5665.5|5661.5|5671.1|5667.1|5664.9|5660.9|0
1604351400000|2020-11-02 21:10:00|5666.2|5662.2|5662.2|5658.2|5666.2|5662.2|5660.9|5656.9|0
1604351700000|2020-11-02 21:15:00|5662.9|5658.9|5662.7|5658.7|5663.1|5659.1|5661.9|5657.9|0
1604352000000|2020-11-02 21:20:00|5662.6|5658.6|5661.3|5657.3|5663|5659|5661|5657|0
1604352300000|2020-11-02 21:25:00|5661.2|5657.2|5660.2|5656.2|5661.2|5657.2|5659.9|5655.9|0
1604352600000|2020-11-02 21:30:00|5660.1|5656.1|5663.7|5659.7|5664|5660|5657.8|5653.8|0
1604352900000|2020-11-02 21:35:00|5664|5660|5665.8|5661.8|5666.2|5662.2|5663.4|5659.4|0
1604353200000|2020-11-02 21:40:00|5666.2|5662.2|5667.2|5663.2|5667.5|5663.5|5664|5660|0
1604353500000|2020-11-02 21:45:00|5666.8|5662.8|5666.8|5662.8|5669.2|5665.2|5666.4|5662.4|0
1604353800000|2020-11-02 21:50:00|5666.4|5662.4|5666.1|5662.1|5666.9|5662.9|5664.7|5660.7|0
1604354100000|2020-11-02 21:55:00|5665.8|5661.8|5665.6|5661.6|5666.1|5662.1|5664.4|5660.4|0
1604354400000|2020-11-02 22:00:00|5665.3|5661.3|5666.2|5662.2|5666.5|5662.5|5665|5661|0
1604354700000|2020-11-02 22:05:00|5666.1|5662.1|5665.9|5661.9|5666.2|5662.2|5665.9|5661.9|0
1604355000000|2020-11-02 22:10:00|5666|5662|5665.8|5661.8|5666.4|5662.4|5665.6|5661.6|0
1604355300000|2020-11-02 22:15:00|5665.6|5661.6|5665.4|5661.4|5665.9|5661.9|5665.3|5661.3|0
1604355600000|2020-11-02 22:20:00|5665.5|5661.5|5665.3|5661.3|5666|5662|5665|5661|0
1604355900000|2020-11-02 22:25:00|5665.2|5661.2|5665.9|5661.9|5666|5662|5665.2|5661.2|0
1604356200000|2020-11-02 22:30:00|5665.8|5661.8|5665.3|5661.3|5665.9|5661.9|5665.3|5661.3|0
1604356500000|2020-11-02 22:35:00|5665.2|5661.2|5664.9|5660.9|5665.5|5661.5|5664.6|5660.6|0
1604356800000|2020-11-02 22:40:00|5665.1|5661.1|5665.1|5661.1|5665.2|5661.2|5664.9|5660.9|0
1604357100000|2020-11-02 22:45:00|5665.3|5661.3|5665.3|5661.3|5665.5|5661.5|5665|5661|0
1604357400000|2020-11-02 22:50:00|5665.4|5661.4|5665.6|5661.6|5666.1|5662.1|5665.1|5661.1|0
1604357700000|2020-11-02 22:55:00|5666|5662|5665.9|5661.9|5666.5|5662.5|5665.5|5661.5|0
1604358000000|2020-11-02 23:00:00|5666.2|5662.2|5670.5|5666.5|5671.2|5667.2|5662.5|5658.5|0
1604358300000|2020-11-02 23:05:00|5670.8|5666.8|5671|5667|5671.8|5667.8|5669.1|5665.1|0
1604358600000|2020-11-02 23:10:00|5671.2|5667.2|5670.5|5666.5|5671.4|5667.4|5669.7|5665.7|0
1604358900000|2020-11-02 23:15:00|5670.3|5666.3|5675.3|5671.3|5675.5|5671.5|5668.7|5664.7|0
1604359200000|2020-11-02 23:20:00|5675.6|5671.6|5675.6|5671.6|5676.1|5672.1|5671.5|5667.5|0
1604359500000|2020-11-02 23:25:00|5675.9|5671.9|5677.6|5673.6|5678.7|5674.7|5674.7|5670.7|0
1604359800000|2020-11-02 23:30:00|5678|5674|5676.9|5672.9|5679|5675|5674.5|5670.5|0
1604360100000|2020-11-02 23:35:00|5677.3|5673.3|5676.5|5672.5|5679|5675|5675.6|5671.6|0
1604360400000|2020-11-02 23:40:00|5676.7|5672.7|5674.6|5670.6|5677.2|5673.2|5674.3|5670.3|0
1604360700000|2020-11-02 23:45:00|5674.8|5670.8|5673.4|5669.4|5675.6|5671.6|5672.3|5668.3|0
1604361000000|2020-11-02 23:50:00|5673.6|5669.6|5674.9|5670.9|5675|5671|5673.3|5669.3|0
1604361300000|2020-11-02 23:55:00|5674.8|5670.8|5674.5|5670.5|5674.9|5670.9|5673.9|5669.9|0
1604361600000|2020-11-03 00:00:00|5674.9|5670.9|5676.3|5672.3|5677.9|5673.9|5674.2|5670.2|0
1604361900000|2020-11-03 00:05:00|5676.1|5672.1|5671.3|5667.3|5676.5|5672.5|5668.7|5664.7|0
1604362200000|2020-11-03 00:10:00|5671.7|5667.7|5672|5668|5673.2|5669.2|5668.3|5664.3|0
1604362500000|2020-11-03 00:15:00|5672.2|5668.2|5673.1|5669.1|5677.1|5673.1|5671.6|5667.6|0
1604362800000|2020-11-03 00:20:00|5672.4|5668.4|5673.7|5669.7|5674.1|5670.1|5670.6|5666.6|0
1604363100000|2020-11-03 00:25:00|5674.4|5670.4|5682|5678|5682.1|5678.1|5674.4|5670.4|0
1604363400000|2020-11-03 00:30:00|5681.9|5677.9|5680.2|5676.2|5683.4|5679.4|5680|5676|0
1604363700000|2020-11-03 00:35:00|5680.3|5676.3|5681.7|5677.7|5681.7|5677.7|5678.6|5674.6|0
1604364000000|2020-11-03 00:40:00|5681.6|5677.6|5683.5|5679.5|5684.8|5680.8|5680.1|5676.1|0
1604364300000|2020-11-03 00:45:00|5683.6|5679.6|5684.8|5680.8|5685|5681|5683.4|5679.4|0
1604364600000|2020-11-03 00:50:00|5684.7|5680.7|5685.1|5681.1|5685.2|5681.2|5684.6|5680.6|0
1604364900000|2020-11-03 00:55:00|5685.2|5681.2|5688.6|5684.6|5690.2|5686.2|5685|5681|0
1604365200000|2020-11-03 01:00:00|5686.6|5682.6|5691|5688|5694|5691|5684.8|5680.8|225
1604365500000|2020-11-03 01:05:00|5692.7|5689.7|5695.7|5692.7|5699.7|5696.7|5691.2|5688.2|49
1604365800000|2020-11-03 01:10:00|5695.5|5692.5|5692|5689|5695.7|5692.7|5688.7|5685.7|10
1604366100000|2020-11-03 01:15:00|5692.2|5689.2|5694.5|5691.5|5697.5|5694.5|5692.2|5689.2|24
1604366400000|2020-11-03 01:20:00|5694.2|5691.2|5692.7|5689.7|5696.5|5693.5|5690.7|5687.7|15
1604366700000|2020-11-03 01:25:00|5693|5690|5693.5|5690.5|5695.5|5692.5|5686.2|5683.2|35
1604367000000|2020-11-03 01:30:00|5693.2|5690.2|5694.5|5691.5|5696|5693|5690.5|5687.5|41
1604367300000|2020-11-03 01:35:00|5694.2|5691.2|5695.5|5692.5|5695.7|5692.7|5692.5|5689.5|24
1604367600000|2020-11-03 01:40:00|5695.2|5692.2|5692.7|5689.7|5696.2|5693.2|5691.2|5688.2|61
1604367900000|2020-11-03 01:45:00|5693|5690|5698.7|5695.7|5698.7|5695.7|5689.7|5686.7|20
1604368200000|2020-11-03 01:50:00|5699|5696|5704.5|5701.5|5707.5|5704.5|5699|5696|47
1604368500000|2020-11-03 01:55:00|5704.7|5701.7|5707.7|5704.7|5709.5|5706.5|5703.5|5700.5|23
1604368800000|2020-11-03 02:00:00|5707.2|5704.2|5704.7|5701.7|5709.7|5706.7|5704|5701|61
1604369100000|2020-11-03 02:05:00|5705|5702|5707.2|5704.2|5710.7|5707.7|5705|5702|10
1604369400000|2020-11-03 02:10:00|5707.5|5704.5|5705.7|5702.7|5708.2|5705.2|5703.2|5700.2|17
1604369700000|2020-11-03 02:15:00|5706|5703|5706.7|5703.7|5707.5|5704.5|5702.7|5699.7|24
1604370000000|2020-11-03 02:20:00|5707|5704|5706|5703|5709.2|5706.2|5704.5|5701.5|16
1604370300000|2020-11-03 02:25:00|5705.7|5702.7|5707.2|5704.2|5708.7|5705.7|5705.7|5702.7|18
1604370600000|2020-11-03 02:30:00|5707|5704|5708.5|5705.5|5709|5706|5706.2|5703.2|6
1604370900000|2020-11-03 02:35:00|5708.7|5705.7|5708.5|5705.5|5710|5707|5707.7|5704.7|15
1604371200000|2020-11-03 02:40:00|5708.2|5705.2|5709.7|5706.7|5711.2|5708.2|5707.5|5704.5|15
1604371500000|2020-11-03 02:45:00|5709.5|5706.5|5711.2|5708.2|5714|5711|5709.2|5706.2|35
1604371800000|2020-11-03 02:50:00|5711|5708|5713|5710|5713|5710|5709.5|5706.5|24
1604372100000|2020-11-03 02:55:00|5713.5|5710.5|5716.7|5713.7|5717|5714|5712.5|5709.5|37
1604372400000|2020-11-03 03:00:00|5716.5|5713.5|5713.2|5710.2|5716.7|5713.7|5712|5709|34
1604372700000|2020-11-03 03:05:00|5713|5710|5713.2|5710.2|5715.2|5712.2|5712.2|5709.2|37
1604373000000|2020-11-03 03:10:00|5713.5|5710.5|5711.7|5708.7|5713.7|5710.7|5709.5|5706.5|31
1604373300000|2020-11-03 03:15:00|5711.5|5708.5|5711|5708|5714.5|5711.5|5711|5708|17
1604373600000|2020-11-03 03:20:00|5711.2|5708.2|5706.5|5703.5|5711.2|5708.2|5705.7|5702.7|8
1604373900000|2020-11-03 03:25:00|5706.7|5703.7|5709|5706|5709|5706|5706.5|5703.5|7
1604374200000|2020-11-03 03:30:00|5709.2|5706.2|5705.2|5702.2|5710.7|5707.7|5702.7|5699.7|66
1604374500000|2020-11-03 03:35:00|5705.5|5702.5|5707.7|5704.7|5707.7|5704.7|5702.7|5699.7|20
1604374800000|2020-11-03 03:40:00|5708|5705|5708|5705|5708.7|5705.7|5705|5702|18
1604375100000|2020-11-03 03:45:00|5707.7|5704.7|5705.7|5702.7|5708.2|5705.2|5704.5|5701.5|11
1604375400000|2020-11-03 03:50:00|5705.5|5702.5|5708|5705|5709.7|5706.7|5704.7|5701.7|9
1604375700000|2020-11-03 03:55:00|5708.5|5705.5|5711.5|5708.5|5711.5|5708.5|5708.5|5705.5|21
1604376000000|2020-11-03 04:00:00|5711.2|5708.2|5710.7|5707.7|5711.2|5708.2|5710.2|5707.2|3
1604376300000|2020-11-03 04:05:00|5710.5|5707.5|5708.7|5705.7|5711.2|5708.2|5708.5|5705.5|38
1604376600000|2020-11-03 04:10:00|5708.5|5705.5|5708.2|5705.2|5710|5707|5707.5|5704.5|70
1604376900000|2020-11-03 04:15:00|5708|5705|5706|5703|5708.7|5705.7|5704.2|5701.2|15
1604377200000|2020-11-03 04:20:00|5705.7|5702.7|5701.7|5698.7|5705.7|5702.7|5698.5|5695.5|34
1604377500000|2020-11-03 04:25:00|5701.5|5698.5|5705|5702|5705|5702|5701|5698|8
1604377800000|2020-11-03 04:30:00|5705.2|5702.2|5705|5702|5706.5|5703.5|5701|5698|20
1604378100000|2020-11-03 04:35:00|5704.7|5701.7|5706|5703|5706.7|5703.7|5703.2|5700.2|0
1604378400000|2020-11-03 04:40:00|5706.2|5703.2|5703.5|5700.5|5707.7|5704.7|5702.5|5699.5|4
1604378700000|2020-11-03 04:45:00|5703.2|5700.2|5703.2|5700.2|5703.5|5700.5|5700|5697|3
1604379000000|2020-11-03 04:50:00|5703|5700|5702.2|5699.2|5704.5|5701.5|5702|5699|3
1604379300000|2020-11-03 04:55:00|5702.5|5699.5|5700.5|5697.5|5702.7|5699.7|5698.5|5695.5|2
1604379600000|2020-11-03 05:00:00|5700.7|5697.7|5703.5|5700.5|5704.5|5701.5|5700.5|5697.5|9
1604379900000|2020-11-03 05:05:00|5703.2|5700.2|5706|5703|5706.7|5703.7|5702.5|5699.5|6
1604380200000|2020-11-03 05:10:00|5705.7|5702.7|5707.2|5704.2|5707.2|5704.2|5704.2|5701.2|2
1604380500000|2020-11-03 05:15:00|5707|5704|5707.2|5704.2|5708.7|5705.7|5704.5|5701.5|4
1604380800000|2020-11-03 05:20:00|5707|5704|5709.5|5706.5|5710|5707|5705.2|5702.2|3
1604381100000|2020-11-03 05:25:00|5709.2|5706.2|5713|5710|5713.5|5710.5|5709|5706|18
1604381400000|2020-11-03 05:30:00|5713.2|5710.2|5711.7|5708.7|5713.2|5710.2|5710.2|5707.2|25
1604381700000|2020-11-03 05:35:00|5711.5|5708.5|5709|5706|5711.7|5708.7|5707.2|5704.2|17
1604382000000|2020-11-03 05:40:00|5708.7|5705.7|5707|5704|5709.5|5706.5|5705.2|5702.2|3
1604382300000|2020-11-03 05:45:00|5706.2|5703.2|5706|5703|5707.2|5704.2|5704.5|5701.5|9
1604382600000|2020-11-03 05:50:00|5706.2|5703.2|5707.2|5704.2|5708.5|5705.5|5704.7|5701.7|6
1604382900000|2020-11-03 05:55:00|5707.5|5704.5|5710|5707|5710|5707|5706|5703|12
1604383200000|2020-11-03 06:00:00|5709.7|5706.7|5711|5708|5712.2|5709.2|5707.7|5704.7|18
1604383500000|2020-11-03 06:05:00|5710.7|5707.7|5706.7|5703.7|5710.7|5707.7|5704.7|5701.7|29
1604383800000|2020-11-03 06:10:00|5706.5|5703.5|5707.7|5704.7|5710|5707|5705.5|5702.5|41
1604384100000|2020-11-03 06:15:00|5708|5705|5707.5|5704.5|5708.5|5705.5|5706.2|5703.2|14
1604384400000|2020-11-03 06:20:00|5707.2|5704.2|5705.7|5702.7|5708.7|5705.7|5705.5|5702.5|26
1604384700000|2020-11-03 06:25:00|5706|5703|5710.2|5707.2|5710.5|5707.5|5705.2|5702.2|42
1604385000000|2020-11-03 06:30:00|5710.5|5707.5|5703.7|5700.7|5710.5|5707.5|5703.7|5700.7|32
1604385300000|2020-11-03 06:35:00|5703.5|5700.5|5706.2|5703.2|5706.5|5703.5|5701.5|5698.5|37
1604385600000|2020-11-03 06:40:00|5706|5703|5705.7|5702.7|5708.7|5705.7|5705.2|5702.2|12
1604385900000|2020-11-03 06:45:00|5705.5|5702.5|5704.7|5701.7|5706.2|5703.2|5704.2|5701.2|15
1604386200000|2020-11-03 06:50:00|5705|5702|5703.2|5700.2|5708.2|5705.2|5703|5700|115
1604386500000|2020-11-03 06:55:00|5703|5700|5698.5|5695.5|5703|5700|5698.2|5695.2|87
1604386800000|2020-11-03 07:00:00|5698.2|5695.2|5694.2|5692.2|5704|5702|5694|5692|239
1604387100000|2020-11-03 07:05:00|5694.5|5692.5|5697|5695|5697.5|5695.5|5692.5|5690.5|108
1604387400000|2020-11-03 07:10:00|5697.2|5695.2|5703.2|5701.2|5706.2|5704.2|5697|5695|109
1604387700000|2020-11-03 07:15:00|5703|5701|5712.5|5710.5|5713.7|5711.7|5702|5700|153
1604388000000|2020-11-03 07:20:00|5712.7|5710.7|5711.7|5709.7|5714.7|5712.7|5707|5705|123
1604388300000|2020-11-03 07:25:00|5711.5|5709.5|5711.7|5709.7|5712.7|5710.7|5707.7|5705.7|61
1604388600000|2020-11-03 07:30:00|5711.2|5709.2|5712.2|5710.2|5713.7|5711.7|5710|5708|64
1604388900000|2020-11-03 07:35:00|5712|5710|5708.7|5706.7|5714.2|5712.2|5708.5|5706.5|131
1604389200000|2020-11-03 07:40:00|5708.5|5706.5|5714.5|5712.5|5717.2|5715.2|5707.7|5705.7|180
1604389500000|2020-11-03 07:45:00|5714|5712|5710|5708|5714|5712|5706.7|5704.7|463
1604389800000|2020-11-03 07:50:00|5710.2|5708.2|5705.7|5703.7|5713.2|5711.2|5703|5701|384
1604390100000|2020-11-03 07:55:00|5705.5|5703.5|5712.7|5710.7|5712.7|5710.7|5699.5|5697.5|326
1604390400000|2020-11-03 08:00:00|5712.2|5711.2|5721|5720|5722.2|5721.2|5699.5|5698.5|3285
1604390700000|2020-11-03 08:05:00|5720.5|5719.5|5718.2|5717.2|5723.2|5722.2|5711.5|5710.5|1888
1604391000000|2020-11-03 08:10:00|5718.7|5717.7|5728.5|5727.5|5729|5728|5718|5717|2634
1604391300000|2020-11-03 08:15:00|5728.7|5727.7|5736|5735|5745|5744|5727.5|5726.5|1717
1604391600000|2020-11-03 08:20:00|5735.2|5734.2|5736.5|5735.5|5738.7|5737.7|5725.7|5724.7|830
1604391900000|2020-11-03 08:25:00|5736|5735|5745.7|5744.7|5746.5|5745.5|5732.7|5731.7|751
1604392200000|2020-11-03 08:30:00|5745.5|5744.5|5743|5742|5746|5745|5741.5|5740.5|1013
1604392500000|2020-11-03 08:35:00|5742.7|5741.7|5747|5746|5748|5747|5738.7|5737.7|557
1604392800000|2020-11-03 08:40:00|5746.8|5745.8|5738.3|5737.3|5749|5748|5738.3|5737.3|696
1604393100000|2020-11-03 08:45:00|5738|5737|5738.8|5737.8|5742|5741|5735.8|5734.8|634
1604393400000|2020-11-03 08:50:00|5739|5738|5743.3|5742.3|5745|5744|5738.3|5737.3|692
1604393700000|2020-11-03 08:55:00|5743.5|5742.5|5737|5736|5745|5744|5735.3|5734.3|986
1604394000000|2020-11-03 09:00:00|5736.8|5735.8|5733.3|5732.3|5739.5|5738.5|5731.8|5730.8|571
1604394300000|2020-11-03 09:05:00|5733.5|5732.5|5729.8|5728.8|5734.8|5733.8|5726.3|5725.3|605
1604394600000|2020-11-03 09:10:00|5730|5729|5728|5727|5730.8|5729.8|5725.3|5724.3|574
1604394900000|2020-11-03 09:15:00|5728.3|5727.3|5732.3|5731.3|5732.8|5731.8|5726|5725|626
1604395200000|2020-11-03 09:20:00|5732.5|5731.5|5729.8|5728.8|5736|5735|5729.5|5728.5|524
1604395500000|2020-11-03 09:25:00|5730|5729|5739.5|5738.5|5742.8|5741.8|5729.8|5728.8|537
1604395800000|2020-11-03 09:30:00|5739.3|5738.3|5744.8|5743.8|5747.3|5746.3|5737.5|5736.5|508
1604396100000|2020-11-03 09:35:00|5745|5744|5752.5|5751.5|5753.3|5752.3|5744.8|5743.8|645
1604396400000|2020-11-03 09:40:00|5752.8|5751.8|5751.3|5750.3|5753|5752|5746.8|5745.8|510
1604396700000|2020-11-03 09:45:00|5751.5|5750.5|5752.8|5751.8|5753.8|5752.8|5749.3|5748.3|453
1604397000000|2020-11-03 09:50:00|5753|5752|5756.5|5755.5|5757.3|5756.3|5749.8|5748.8|735
1604397300000|2020-11-03 09:55:00|5756.8|5755.8|5756|5755|5757.3|5756.3|5750.8|5749.8|441
1604397600000|2020-11-03 10:00:00|5756.3|5755.3|5749.3|5748.3|5756.5|5755.5|5748.3|5747.3|396
1604397900000|2020-11-03 10:05:00|5749|5748|5751.3|5750.3|5754.8|5753.8|5749|5748|579
1604398200000|2020-11-03 10:10:00|5751|5750|5759.3|5758.3|5759.5|5758.5|5749.5|5748.5|543
1604398500000|2020-11-03 10:15:00|5759.8|5758.8|5760.8|5759.8|5763|5762|5754.3|5753.3|745
1604398800000|2020-11-03 10:20:00|5760.3|5759.3|5757.8|5756.8|5762|5761|5754.5|5753.5|319
1604399100000|2020-11-03 10:25:00|5758|5757|5764|5763|5764.3|5763.3|5757.8|5756.8|532
1604399400000|2020-11-03 10:30:00|5763.8|5762.8|5759.8|5758.8|5764|5763|5758|5757|639
1604399700000|2020-11-03 10:35:00|5759|5758|5763.3|5762.3|5763.3|5762.3|5758.8|5757.8|231
1604400000000|2020-11-03 10:40:00|5763.8|5762.8|5754.5|5753.5|5763.8|5762.8|5753|5752|396
1604400300000|2020-11-03 10:45:00|5754.8|5753.8|5750.3|5749.3|5757|5756|5750.3|5749.3|702
1604400600000|2020-11-03 10:50:00|5750.5|5749.5|5748.5|5747.5|5752.3|5751.3|5745.3|5744.3|415
1604400900000|2020-11-03 10:55:00|5748.8|5747.8|5748.3|5747.3|5750.5|5749.5|5745.8|5744.8|486
1604401200000|2020-11-03 11:00:00|5748.5|5747.5|5747.8|5746.8|5750|5749|5746|5745|306
1604401500000|2020-11-03 11:05:00|5748|5747|5750.8|5749.8|5753.8|5752.8|5746.8|5745.8|270
1604401800000|2020-11-03 11:10:00|5751|5750|5748.3|5747.3|5751|5750|5745.8|5744.8|324
1604402100000|2020-11-03 11:15:00|5748.5|5747.5|5745|5744|5750.8|5749.8|5743.3|5742.3|409
1604402400000|2020-11-03 11:20:00|5744.8|5743.8|5746.3|5745.3|5748.8|5747.8|5744|5743|279
1604402700000|2020-11-03 11:25:00|5746|5745|5748.3|5747.3|5750.3|5749.3|5745.8|5744.8|352
1604403000000|2020-11-03 11:30:00|5748|5747|5748.8|5747.8|5748.8|5747.8|5745.8|5744.8|297
1604403300000|2020-11-03 11:35:00|5748.5|5747.5|5751.3|5750.3|5752.8|5751.8|5745.8|5744.8|325
1604403600000|2020-11-03 11:40:00|5751|5750|5751.5|5750.5|5753|5752|5748|5747|426
1604403900000|2020-11-03 11:45:00|5751.8|5750.8|5759|5758|5760|5759|5751.5|5750.5|394
1604404200000|2020-11-03 11:50:00|5759.3|5758.3|5763.3|5762.3|5763.8|5762.8|5758.8|5757.8|497
1604404500000|2020-11-03 11:55:00|5763|5762|5762.8|5761.8|5766.3|5765.3|5759.8|5758.8|1707
1604404800000|2020-11-03 12:00:00|5762.5|5761.5|5770.8|5769.8|5770.8|5769.8|5761.3|5760.3|901
1604405100000|2020-11-03 12:05:00|5771|5770|5765|5764|5771|5770|5763.3|5762.3|486
1604405400000|2020-11-03 12:10:00|5765.3|5764.3|5766.8|5765.8|5769|5768|5765.3|5764.3|415
1604405700000|2020-11-03 12:15:00|5767|5766|5768|5767|5768.8|5767.8|5765.8|5764.8|343
1604406000000|2020-11-03 12:20:00|5768.3|5767.3|5769.3|5768.3|5770.8|5769.8|5766.8|5765.8|530
1604406300000|2020-11-03 12:25:00|5768.8|5767.8|5768.5|5767.5|5769.8|5768.8|5767.5|5766.5|655
1604406600000|2020-11-03 12:30:00|5768.8|5767.8|5771.5|5770.5|5771.8|5770.8|5768.3|5767.3|528
1604406900000|2020-11-03 12:35:00|5771.3|5770.3|5770.3|5769.3|5771.8|5770.8|5768.3|5767.3|326
1604407200000|2020-11-03 12:40:00|5769.9|5768.9|5769.4|5768.4|5770.9|5769.9|5767.4|5766.4|412
1604407500000|2020-11-03 12:45:00|5769.6|5768.6|5771.4|5770.4|5771.9|5770.9|5769.4|5768.4|466
1604407800000|2020-11-03 12:50:00|5770.9|5769.9|5772.4|5771.4|5772.9|5771.9|5770.9|5769.9|993
1604408100000|2020-11-03 12:55:00|5772.1|5771.1|5768.4|5767.4|5772.4|5771.4|5767.4|5766.4|504
1604408400000|2020-11-03 13:00:00|5768.1|5767.1|5765.6|5764.6|5768.1|5767.1|5763.4|5762.4|683
1604408700000|2020-11-03 13:05:00|5765.4|5764.4|5764.9|5763.9|5766.9|5765.9|5762.4|5761.4|517
1604409000000|2020-11-03 13:10:00|5764.6|5763.6|5771.4|5770.4|5771.4|5770.4|5764.4|5763.4|423
1604409300000|2020-11-03 13:15:00|5771.1|5770.1|5771.9|5770.9|5773.4|5772.4|5770.6|5769.6|373
1604409600000|2020-11-03 13:20:00|5772.1|5771.1|5774.9|5773.9|5777.4|5776.4|5772.1|5771.1|398
1604409900000|2020-11-03 13:25:00|5775.1|5774.1|5773.9|5772.9|5775.4|5774.4|5772.9|5771.9|308
1604410200000|2020-11-03 13:30:00|5774.1|5773.1|5778.9|5777.9|5779.1|5778.1|5772.6|5771.6|554
1604410500000|2020-11-03 13:35:00|5778.6|5777.6|5778.4|5777.4|5781.4|5780.4|5775.6|5774.6|345
1604410800000|2020-11-03 13:40:00|5778.1|5777.1|5773.9|5772.9|5778.4|5777.4|5773.6|5772.6|427
1604411100000|2020-11-03 13:45:00|5774.1|5773.1|5775.4|5774.4|5776.4|5775.4|5772.9|5771.9|307
1604411400000|2020-11-03 13:50:00|5775.6|5774.6|5771.9|5770.9|5775.9|5774.9|5770.9|5769.9|684
1604411700000|2020-11-03 13:55:00|5772.1|5771.1|5769.9|5768.9|5774.9|5773.9|5768.9|5767.9|451
1604412000000|2020-11-03 14:00:00|5769.6|5768.6|5774.4|5773.4|5774.9|5773.9|5769.6|5768.6|370
1604412300000|2020-11-03 14:05:00|5773.9|5772.9|5773.4|5772.4|5775.6|5774.6|5770.4|5769.4|803
1604412600000|2020-11-03 14:10:00|5773.1|5772.1|5772.9|5771.9|5775.4|5774.4|5770.9|5769.9|408
1604412900000|2020-11-03 14:15:00|5773.1|5772.1|5774.9|5773.9|5776.1|5775.1|5773.1|5772.1|598
1604413200000|2020-11-03 14:20:00|5775.1|5774.1|5769.1|5768.1|5775.4|5774.4|5767.9|5766.9|648
1604413500000|2020-11-03 14:25:00|5769.4|5768.4|5767.9|5766.9|5771.4|5770.4|5766.1|5765.1|342
1604413800000|2020-11-03 14:30:00|5767.4|5766.4|5761.9|5760.9|5767.9|5766.9|5759.4|5758.4|1011
1604414100000|2020-11-03 14:35:00|5761.4|5760.4|5762.4|5761.4|5764.9|5763.9|5758.4|5757.4|726
1604414400000|2020-11-03 14:40:00|5762.6|5761.6|5763.9|5762.9|5765.1|5764.1|5760.4|5759.4|714
1604414700000|2020-11-03 14:45:00|5763.6|5762.6|5767.4|5766.4|5769.4|5768.4|5762.4|5761.4|688
1604415000000|2020-11-03 14:50:00|5767.1|5766.1|5776.1|5775.1|5776.4|5775.4|5766.4|5765.4|857
1604415300000|2020-11-03 14:55:00|5776.4|5775.4|5785.4|5784.4|5787.9|5786.9|5772.9|5771.9|956
1604415600000|2020-11-03 15:00:00|5785.9|5784.9|5785.6|5784.6|5786.4|5785.4|5779.9|5778.9|1180
1604415900000|2020-11-03 15:05:00|5785.4|5784.4|5777.1|5776.1|5785.4|5784.4|5776.9|5775.9|665
1604416200000|2020-11-03 15:10:00|5777.3|5776.3|5776.1|5775.1|5777.6|5776.6|5769.6|5768.6|1296
1604416500000|2020-11-03 15:15:00|5775.8|5774.8|5774.1|5773.1|5778.6|5777.6|5771.1|5770.1|721
1604416800000|2020-11-03 15:20:00|5774.3|5773.3|5771.6|5770.6|5776.1|5775.1|5771.1|5770.1|851
1604417100000|2020-11-03 15:25:00|5771.3|5770.3|5771.8|5770.8|5774.1|5773.1|5769.6|5768.6|855
1604417400000|2020-11-03 15:30:00|5771.6|5770.6|5769.6|5768.6|5775.1|5774.1|5769.3|5768.3|730
1604417700000|2020-11-03 15:35:00|5769.8|5768.8|5774.6|5773.6|5775.1|5774.1|5769.8|5768.8|621
1604418000000|2020-11-03 15:40:00|5774.8|5773.8|5769.8|5768.8|5774.8|5773.8|5768.1|5767.1|785
1604418300000|2020-11-03 15:45:00|5770.1|5769.1|5780.6|5779.6|5780.6|5779.6|5768.6|5767.6|910
1604418600000|2020-11-03 15:50:00|5781.1|5780.1|5782.1|5781.1|5782.1|5781.1|5776.1|5775.1|1013
1604418900000|2020-11-03 15:55:00|5781.8|5780.8|5786.1|5785.1|5786.1|5785.1|5780.6|5779.6|1122
1604419200000|2020-11-03 16:00:00|5785.8|5784.8|5781.6|5780.6|5787.1|5786.1|5776.1|5775.1|1087
1604419500000|2020-11-03 16:05:00|5781.8|5780.8|5774.6|5773.6|5782.6|5781.6|5774.1|5773.1|702
1604419800000|2020-11-03 16:10:00|5774.1|5773.1|5778.1|5777.1|5782.6|5781.6|5773.8|5772.8|1057
1604420100000|2020-11-03 16:15:00|5778.6|5777.6|5784.6|5783.6|5785.1|5784.1|5776.1|5775.1|1124
1604420400000|2020-11-03 16:20:00|5784.8|5783.8|5784.6|5783.6|5787.3|5786.3|5782.1|5781.1|1143
1604420700000|2020-11-03 16:25:00|5784.8|5783.8|5778.1|5776.1|5787.8|5786.8|5776.8|5775.6|3073
1604421000000|2020-11-03 16:30:00|5779.1|5777.1|5786.6|5784.6|5787.1|5785.1|5778.6|5776.6|5208
1604421300000|2020-11-03 16:35:00|5787.1|5785.1|5790.8|5788.8|5791.1|5789.1|5780.1|5778.1|2163
1604421600000|2020-11-03 16:40:00|5790.1|5788.1|5781.3|5779.3|5790.6|5788.6|5781.1|5779.1|704
1604421900000|2020-11-03 16:45:00|5781.6|5779.6|5781.1|5779.1|5782.1|5780.1|5776.8|5774.8|497
1604422200000|2020-11-03 16:50:00|5781.3|5779.3|5780.1|5778.1|5786.1|5784.1|5779.6|5777.6|299
1604422500000|2020-11-03 16:55:00|5779.8|5777.8|5780.8|5778.8|5783.3|5781.3|5779.1|5777.1|229
1604422800000|2020-11-03 17:00:00|5781.1|5779.1|5778.6|5776.6|5781.6|5779.6|5777.1|5775.1|230
1604423100000|2020-11-03 17:05:00|5778.8|5776.8|5777.3|5775.3|5780.8|5778.8|5777.1|5775.1|315
1604423400000|2020-11-03 17:10:00|5777.1|5775.1|5777.1|5775.1|5778.1|5776.1|5775.3|5773.3|168
1604423700000|2020-11-03 17:15:00|5776.8|5774.8|5774.1|5772.1|5778.1|5776.1|5773.8|5771.8|307
1604424000000|2020-11-03 17:20:00|5774.6|5772.6|5775.3|5773.3|5777.1|5775.1|5774.6|5772.6|231
1604424300000|2020-11-03 17:25:00|5775.1|5773.1|5776.6|5774.6|5777.8|5775.8|5772.8|5770.8|249
1604424600000|2020-11-03 17:30:00|5776.8|5774.8|5774.6|5772.6|5777.8|5775.8|5773.6|5771.6|212
1604424900000|2020-11-03 17:35:00|5774.8|5772.8|5776.1|5774.1|5776.1|5774.1|5771.6|5769.6|202
1604425200000|2020-11-03 17:40:00|5776.3|5774.3|5776.6|5774.6|5777.3|5775.3|5774.6|5772.6|225
1604425500000|2020-11-03 17:45:00|5777.3|5775.3|5777.1|5775.1|5777.8|5775.8|5773.6|5771.6|86
1604425800000|2020-11-03 17:50:00|5776.8|5774.8|5771.6|5769.6|5777.1|5775.1|5770.8|5768.8|86
1604426100000|2020-11-03 17:55:00|5771.3|5769.3|5769.6|5767.6|5772.6|5770.6|5768.1|5766.1|198
1604426400000|2020-11-03 18:00:00|5769.3|5767.3|5768.8|5766.8|5771.3|5769.3|5766.8|5764.8|113
1604426700000|2020-11-03 18:05:00|5768.6|5766.6|5771.8|5769.8|5773.3|5771.3|5768.1|5766.1|97
1604427000000|2020-11-03 18:10:00|5772.1|5770.1|5772.1|5770.1|5773.6|5771.6|5770.6|5768.6|77
1604427300000|2020-11-03 18:15:00|5772.6|5770.6|5768.8|5766.8|5773.6|5771.6|5768.3|5766.3|286
1604427600000|2020-11-03 18:20:00|5768.6|5766.6|5768.3|5766.3|5768.6|5766.6|5765.6|5763.6|139
1604427900000|2020-11-03 18:25:00|5768.6|5766.6|5766.6|5764.6|5768.6|5766.6|5764.6|5762.6|117
1604428200000|2020-11-03 18:30:00|5766.8|5764.8|5768.3|5766.3|5769.8|5767.8|5766.3|5764.3|120
1604428500000|2020-11-03 18:35:00|5768.6|5766.6|5765.1|5763.1|5770.3|5768.3|5763.1|5761.1|105
1604428800000|2020-11-03 18:40:00|5764.8|5762.8|5769.3|5767.3|5769.3|5767.3|5762.8|5760.8|97
1604429100000|2020-11-03 18:45:00|5769.1|5767.1|5762.8|5760.8|5769.6|5767.6|5762.6|5760.6|79
1604429400000|2020-11-03 18:50:00|5763.1|5761.1|5759.3|5757.3|5764.6|5762.6|5758.6|5756.6|170
1604429700000|2020-11-03 18:55:00|5759.1|5757.1|5757.3|5755.3|5759.6|5757.6|5754.1|5752.1|266
1604430000000|2020-11-03 19:00:00|5757.6|5755.6|5762.3|5760.3|5764.3|5762.3|5756.3|5754.3|131
1604430300000|2020-11-03 19:05:00|5762.6|5760.6|5765.3|5763.3|5766.3|5764.3|5761.3|5759.3|57
1604430600000|2020-11-03 19:10:00|5765.8|5763.8|5771.8|5769.8|5772.8|5770.8|5765.6|5763.6|129
1604430900000|2020-11-03 19:15:00|5771.6|5769.6|5770.3|5768.3|5773.3|5771.3|5768.3|5766.3|44
1604431200000|2020-11-03 19:20:00|5770.1|5768.1|5768.3|5766.3|5772.3|5770.3|5765.8|5763.8|54
1604431500000|2020-11-03 19:25:00|5768.1|5766.1|5767.6|5765.6|5769.8|5767.8|5766.6|5764.6|70
1604431800000|2020-11-03 19:30:00|5767.8|5765.8|5774.8|5772.8|5775.8|5773.8|5767.3|5765.3|107
1604432100000|2020-11-03 19:35:00|5774.6|5772.6|5774.8|5772.8|5776.3|5774.3|5773.3|5771.3|115
1604432400000|2020-11-03 19:40:00|5775.1|5773.1|5776.3|5774.3|5778.3|5776.3|5774.8|5772.8|23
1604432700000|2020-11-03 19:45:00|5776.1|5774.1|5781.1|5779.1|5781.1|5779.1|5774.8|5772.8|61
1604433000000|2020-11-03 19:50:00|5780.8|5778.8|5778.3|5776.3|5780.8|5778.8|5776.3|5774.3|65
1604433300000|2020-11-03 19:55:00|5778.6|5776.6|5774.8|5772.8|5778.8|5776.8|5774.6|5772.6|59
1604433600000|2020-11-03 20:00:00|5775.1|5773.1|5768.8|5766.8|5775.3|5773.3|5767.6|5765.6|279
1604433900000|2020-11-03 20:05:00|5768.6|5766.6|5770.3|5768.3|5770.6|5768.6|5766.6|5764.6|193
1604434200000|2020-11-03 20:10:00|5770.1|5768.1|5773.8|5771.8|5777.1|5775.1|5769.8|5767.8|129
1604434500000|2020-11-03 20:15:00|5774.1|5772.1|5778.8|5776.8|5778.8|5776.8|5773.8|5771.8|89
1604434800000|2020-11-03 20:20:00|5779.3|5777.3|5774.3|5772.3|5781.8|5779.8|5770.8|5768.8|171
1604435100000|2020-11-03 20:25:00|5774.8|5772.8|5784.8|5782.8|5785.8|5783.8|5774.8|5772.8|249
1604435400000|2020-11-03 20:30:00|5785.1|5783.1|5795.3|5793.3|5795.3|5793.3|5784.3|5782.3|172
1604435700000|2020-11-03 20:35:00|5795.1|5793.1|5793.8|5791.8|5796.8|5794.8|5792.3|5790.3|204
1604436000000|2020-11-03 20:40:00|5794.3|5792.3|5797.8|5795.8|5803.1|5801.1|5793.6|5791.6|628
1604436300000|2020-11-03 20:45:00|5798.1|5796.1|5808.6|5806.6|5809.1|5807.1|5797.8|5795.8|664
1604436600000|2020-11-03 20:50:00|5807.3|5805.3|5804.3|5802.3|5808.1|5806.1|5800.8|5798.8|582
1604436900000|2020-11-03 20:55:00|5804.1|5802.1|5783.3|5779.3|5805.1|5803.1|5778.6|5776.6|712
1604437200000|2020-11-03 21:00:00|5782.7|5778.7|5778.1|5774.1|5783|5779|5765|5761|0
1604437500000|2020-11-03 21:05:00|5776.7|5772.7|5773.3|5769.3|5779.5|5775.5|5771.6|5767.6|0
1604437800000|2020-11-03 21:10:00|5773|5769|5772.2|5768.2|5775.1|5771.1|5767.2|5763.2|0
1604438100000|2020-11-03 21:15:00|5772.3|5768.3|5772.5|5768.5|5773.5|5769.5|5771.6|5767.6|0
1604438400000|2020-11-03 21:20:00|5772.7|5768.7|5772.8|5768.8|5773.2|5769.2|5772.2|5768.2|0
1604438700000|2020-11-03 21:25:00|5772.7|5768.7|5775.6|5771.6|5775.8|5771.8|5772.7|5768.7|0
1604439000000|2020-11-03 21:30:00|5776.9|5772.9|5787.5|5783.5|5788.8|5784.8|5776.2|5772.2|0
1604439300000|2020-11-03 21:35:00|5787.1|5783.1|5781.6|5777.6|5788.1|5784.1|5779.7|5775.7|0
1604439600000|2020-11-03 21:40:00|5781.2|5777.2|5788.9|5784.9|5789.6|5785.6|5780.9|5776.9|0
1604439900000|2020-11-03 21:45:00|5788.5|5784.5|5789.2|5785.2|5789.5|5785.5|5787.5|5783.5|0
1604440200000|2020-11-03 21:50:00|5789.5|5785.5|5795.8|5791.8|5796.2|5792.2|5787.7|5783.7|0
1604440500000|2020-11-03 21:55:00|5795.5|5791.5|5796.3|5792.3|5798.1|5794.1|5794.6|5790.6|0
1604440800000|2020-11-03 22:00:00|5796.2|5792.2|5794.7|5790.7|5796.5|5792.5|5793.4|5789.4|0
1604441100000|2020-11-03 22:05:00|5794.5|5790.5|5795|5791|5795.4|5791.4|5793.8|5789.8|0
1604441400000|2020-11-03 22:10:00|5795.1|5791.1|5794.1|5790.1|5795.5|5791.5|5793.8|5789.8|0
1604441700000|2020-11-03 22:15:00|5794.2|5790.2|5795.3|5791.3|5795.3|5791.3|5794.2|5790.2|0
1604442000000|2020-11-03 22:20:00|5795.6|5791.6|5795.6|5791.6|5795.9|5791.9|5794.2|5790.2|0
1604442300000|2020-11-03 22:25:00|5795.3|5791.3|5795.3|5791.3|5796|5792|5794.2|5790.2|0
1604442600000|2020-11-03 22:30:00|5795.4|5791.4|5795.7|5791.7|5795.8|5791.8|5795.4|5791.4|0
1604442900000|2020-11-03 22:35:00|5795.8|5791.8|5796.7|5792.7|5796.7|5792.7|5795.8|5791.8|0
1604443200000|2020-11-03 22:40:00|5796.8|5792.8|5797.8|5793.8|5797.8|5793.8|5796|5792|0
1604443500000|2020-11-03 22:45:00|5797.6|5793.6|5797.4|5793.4|5798.7|5794.7|5797.4|5793.4|0
1604443800000|2020-11-03 22:50:00|5797.9|5793.9|5797.3|5793.3|5798.9|5794.9|5797.2|5793.2|0
1604444100000|2020-11-03 22:55:00|5797.2|5793.2|5798|5794|5798.1|5794.1|5797.2|5793.2|0
1604444400000|2020-11-03 23:00:00|5801.9|5797.9|5805.7|5801.7|5807.4|5803.4|5792|5788|0
1604444700000|2020-11-03 23:05:00|5805.5|5801.5|5814.5|5810.5|5817.2|5813.2|5805|5801|0
1604445000000|2020-11-03 23:10:00|5814.7|5810.7|5824.6|5820.6|5827.5|5823.5|5814|5810|0
1604445300000|2020-11-03 23:15:00|5824.4|5820.4|5836.6|5832.6|5840|5836|5824.1|5820.1|0
1604445600000|2020-11-03 23:20:00|5836.8|5832.8|5828.3|5824.3|5837.1|5833.1|5823.6|5819.6|0
1604445900000|2020-11-03 23:25:00|5828.5|5824.5|5832.6|5828.6|5834.8|5830.8|5827.3|5823.3|0
1604446200000|2020-11-03 23:30:00|5832.9|5828.9|5834|5830|5837.3|5833.3|5832.7|5828.7|0
1604446500000|2020-11-03 23:35:00|5834.1|5830.1|5841.4|5837.4|5842.2|5838.2|5831.9|5827.9|0
1604446800000|2020-11-03 23:40:00|5841.6|5837.6|5833.2|5829.2|5841.8|5837.8|5830.1|5826.1|0
1604447100000|2020-11-03 23:45:00|5832.7|5828.7|5823.8|5819.8|5834.6|5830.6|5822.7|5818.7|0
1604447400000|2020-11-03 23:50:00|5824.3|5820.3|5828.3|5824.3|5833.1|5829.1|5824.3|5820.3|0
1604447700000|2020-11-03 23:55:00|5828.5|5824.5|5825.7|5821.7|5830|5826|5823.4|5819.4|0
1604448000000|2020-11-04 00:00:00|5825.4|5821.4|5815|5811|5826.6|5822.6|5809.9|5805.9|0
1604448300000|2020-11-04 00:05:00|5814.7|5810.7|5827.5|5823.5|5836.7|5832.7|5813.6|5809.6|0
1604448600000|2020-11-04 00:10:00|5828|5824|5831.8|5827.8|5839|5835|5826.7|5822.7|0
1604448900000|2020-11-04 00:15:00|5832.3|5828.3|5832.1|5828.1|5839.7|5835.7|5823.1|5819.1|0
1604449200000|2020-11-04 00:20:00|5832.2|5828.2|5818.2|5814.2|5832.5|5828.5|5812.8|5808.8|0
1604449500000|2020-11-04 00:25:00|5818.1|5814.1|5821.1|5817.1|5823.8|5819.8|5807.9|5803.9|0
1604449800000|2020-11-04 00:30:00|5821|5817|5821.5|5817.5|5826.3|5822.3|5817|5813|0
1604450100000|2020-11-04 00:35:00|5821.4|5817.4|5816.1|5812.1|5827.6|5823.6|5811|5807|0
1604450400000|2020-11-04 00:40:00|5815.9|5811.9|5787|5783|5821.9|5817.9|5786|5782|0
1604450700000|2020-11-04 00:45:00|5787.7|5783.7|5789.8|5785.8|5796.7|5792.7|5771.8|5767.8|0
1604451000000|2020-11-04 00:50:00|5789.7|5785.7|5777.7|5773.7|5794.5|5790.5|5777.4|5773.4|0
1604451300000|2020-11-04 00:55:00|5778.4|5774.4|5747.9|5743.9|5778.4|5774.4|5746.1|5742.1|0
1604451600000|2020-11-04 01:00:00|5748.6|5744.6|5767.1|5764.1|5769.8|5766.8|5748.2|5744.2|257
1604451900000|2020-11-04 01:05:00|5766.8|5763.8|5767.3|5764.3|5770.3|5767.3|5755.8|5752.8|66
1604452200000|2020-11-04 01:10:00|5767.1|5764.1|5769.1|5766.1|5782.1|5779.1|5763.8|5760.8|79
1604452500000|2020-11-04 01:15:00|5769.3|5766.3|5771.6|5768.6|5780.1|5777.1|5763.6|5760.6|60
1604452800000|2020-11-04 01:20:00|5771.3|5768.3|5770.6|5767.6|5784.1|5781.1|5768.3|5765.3|71
1604453100000|2020-11-04 01:25:00|5771.6|5768.6|5757.8|5754.8|5776.6|5773.6|5755.1|5752.1|72
1604453400000|2020-11-04 01:30:00|5758.1|5755.1|5759.1|5756.1|5767.3|5764.3|5758.1|5755.1|100
1604453700000|2020-11-04 01:35:00|5759.3|5756.3|5761.8|5758.8|5771.3|5768.3|5755.8|5752.8|82
1604454000000|2020-11-04 01:40:00|5762.8|5759.8|5771.8|5768.8|5774.1|5771.1|5761.8|5758.8|36
1604454300000|2020-11-04 01:45:00|5772.6|5769.6|5771.8|5768.8|5774.6|5771.6|5768.3|5765.3|24
1604454600000|2020-11-04 01:50:00|5772.1|5769.1|5785.8|5782.8|5791.6|5788.6|5769.3|5766.3|55
1604454900000|2020-11-04 01:55:00|5786.1|5783.1|5777.3|5774.3|5794.1|5791.1|5774.8|5771.8|24
1604455200000|2020-11-04 02:00:00|5777.6|5774.6|5774.3|5771.3|5784.3|5781.3|5772.1|5769.1|55
1604455500000|2020-11-04 02:05:00|5774.1|5771.1|5763.3|5760.3|5776.3|5773.3|5758.3|5755.3|25
1604455800000|2020-11-04 02:10:00|5763.6|5760.6|5771.3|5768.3|5776.1|5773.1|5763.6|5760.6|23
1604456100000|2020-11-04 02:15:00|5771.6|5768.6|5758.8|5755.8|5771.6|5768.6|5756.1|5753.1|20
1604456400000|2020-11-04 02:20:00|5759.1|5756.1|5746.3|5743.3|5765.8|5762.8|5746.3|5743.3|92
1604456700000|2020-11-04 02:25:00|5746.6|5743.6|5756.3|5753.3|5763.3|5760.3|5742.8|5739.8|39
1604457000000|2020-11-04 02:30:00|5755.6|5752.6|5757.3|5754.3|5757.8|5754.8|5747.1|5744.1|69
1604457300000|2020-11-04 02:35:00|5757.1|5754.1|5738.6|5735.6|5757.1|5754.1|5735.3|5732.3|65
1604457600000|2020-11-04 02:40:00|5738.8|5735.8|5737.6|5734.6|5742.1|5739.1|5719.1|5716.1|186
1604457900000|2020-11-04 02:45:00|5737.3|5734.3|5758.3|5755.3|5759.8|5756.8|5734.6|5731.6|71
1604458200000|2020-11-04 02:50:00|5758.1|5755.1|5782.6|5779.6|5789.1|5786.1|5751.3|5748.3|87
1604458500000|2020-11-04 02:55:00|5782.8|5779.8|5783.8|5780.8|5788.1|5785.1|5774.3|5771.3|55
1604458800000|2020-11-04 03:00:00|5784.8|5781.8|5800.3|5797.3|5809.1|5806.1|5777.1|5774.1|150
1604459100000|2020-11-04 03:05:00|5800.6|5797.6|5840.8|5837.8|5842.8|5839.8|5800.6|5797.6|501
1604459400000|2020-11-04 03:10:00|5841.1|5838.1|5830.1|5827.1|5847.6|5844.6|5826.3|5823.3|95
1604459700000|2020-11-04 03:15:00|5830.3|5827.3|5840.3|5837.3|5846.3|5843.3|5828.8|5825.8|240
1604460000000|2020-11-04 03:20:00|5841.6|5838.6|5834.8|5831.8|5846.3|5843.3|5832.8|5829.8|112
1604460300000|2020-11-04 03:25:00|5834.6|5831.6|5827.3|5824.3|5834.6|5831.6|5822.8|5819.8|63
1604460600000|2020-11-04 03:30:00|5827.1|5824.1|5824.8|5821.8|5828.6|5825.6|5818.8|5815.8|32
1604460900000|2020-11-04 03:35:00|5825.8|5822.8|5831.6|5828.6|5835.6|5832.6|5825.8|5822.8|15
1604461200000|2020-11-04 03:40:00|5832.3|5829.3|5835.3|5832.3|5844.3|5841.3|5829.6|5826.6|20
1604461500000|2020-11-04 03:45:00|5835.1|5832.1|5828.6|5825.6|5835.8|5832.8|5826.6|5823.6|10
1604461800000|2020-11-04 03:50:00|5828.3|5825.3|5816.1|5813.1|5829.8|5826.8|5811.8|5808.8|23
1604462100000|2020-11-04 03:55:00|5816.3|5813.3|5817.1|5814.1|5820.3|5817.3|5808.8|5805.8|56
1604462400000|2020-11-04 04:00:00|5816.6|5813.6|5818.3|5815.3|5822.6|5819.6|5812.8|5809.8|21
1604462700000|2020-11-04 04:05:00|5818.6|5815.6|5828.1|5825.1|5830.8|5827.8|5818.1|5815.1|21
1604463000000|2020-11-04 04:10:00|5827.8|5824.8|5822.6|5819.6|5827.8|5824.8|5819.8|5816.8|10
1604463300000|2020-11-04 04:15:00|5822.3|5819.3|5814.6|5811.6|5822.3|5819.3|5814.1|5811.1|8
1604463600000|2020-11-04 04:20:00|5814.3|5811.3|5813.1|5810.1|5815.6|5812.6|5795.3|5792.3|39
1604463900000|2020-11-04 04:25:00|5812.6|5809.6|5810.6|5807.6|5817.6|5814.6|5810.6|5807.6|2
1604464200000|2020-11-04 04:30:00|5810.3|5807.3|5804.1|5801.1|5811.3|5808.3|5800.1|5797.1|19
1604464500000|2020-11-04 04:35:00|5803.8|5800.8|5798.6|5795.6|5803.8|5800.8|5793.6|5790.6|14
1604464800000|2020-11-04 04:40:00|5798.3|5795.3|5785.8|5782.8|5802.6|5799.6|5783.3|5780.3|27
1604465100000|2020-11-04 04:45:00|5786.1|5783.1|5789.1|5786.1|5794.3|5791.3|5774.1|5771.1|123
1604465400000|2020-11-04 04:50:00|5788.8|5785.8|5795.6|5792.6|5802.1|5799.1|5787.6|5784.6|18
1604465700000|2020-11-04 04:55:00|5795.8|5792.8|5798.8|5795.8|5803.1|5800.1|5795.8|5792.8|2
1604466000000|2020-11-04 05:00:00|5798.6|5795.6|5800.6|5797.6|5803.1|5800.1|5787.1|5784.1|12
1604466300000|2020-11-04 05:05:00|5800.8|5797.8|5806.8|5803.8|5814.1|5811.1|5797.6|5794.6|9
1604466600000|2020-11-04 05:10:00|5807.3|5804.3|5811.3|5808.3|5818.8|5815.8|5805.8|5802.8|22
1604466900000|2020-11-04 05:15:00|5811.1|5808.1|5812.1|5809.1|5812.3|5809.3|5803.3|5800.3|20
1604467200000|2020-11-04 05:20:00|5811.1|5808.1|5805.6|5802.6|5812.1|5809.1|5798.6|5795.6|13
1604467500000|2020-11-04 05:25:00|5805.3|5802.3|5805.8|5802.8|5811.3|5808.3|5804.1|5801.1|5
1604467800000|2020-11-04 05:30:00|5805.6|5802.6|5802.1|5799.1|5807.6|5804.6|5801.1|5798.1|26
1604468100000|2020-11-04 05:35:00|5802.6|5799.6|5803.1|5800.1|5803.8|5800.8|5797.3|5794.3|14
1604468400000|2020-11-04 05:40:00|5802.3|5799.3|5798.1|5795.1|5803.8|5800.8|5796.3|5793.3|17
1604468700000|2020-11-04 05:45:00|5797.8|5794.8|5787.6|5784.6|5802.8|5799.8|5786.6|5783.6|44
1604469000000|2020-11-04 05:50:00|5787.3|5784.3|5797.6|5794.6|5800.1|5797.1|5784.3|5781.3|24
1604469300000|2020-11-04 05:55:00|5798.1|5795.1|5792.1|5789.1|5799.1|5796.1|5789.8|5786.8|36
1604469600000|2020-11-04 06:00:00|5792.3|5789.3|5776.6|5773.6|5793.1|5790.1|5776.1|5773.1|51
1604469900000|2020-11-04 06:05:00|5776.8|5773.8|5780.1|5777.1|5782.1|5779.1|5767.3|5764.3|134
1604470200000|2020-11-04 06:10:00|5780.3|5777.3|5795.1|5792.1|5796.1|5793.1|5780.3|5777.3|147
1604470500000|2020-11-04 06:15:00|5795.3|5792.3|5789.6|5786.6|5796.3|5793.3|5780.1|5777.1|49
1604470800000|2020-11-04 06:20:00|5790.3|5787.3|5785.6|5782.6|5791.1|5788.1|5782.1|5779.1|32
1604471100000|2020-11-04 06:25:00|5782.8|5779.8|5780.8|5777.8|5783.6|5780.6|5779.6|5776.6|15
1604471400000|2020-11-04 06:30:00|5781.1|5778.1|5772.3|5769.3|5783.6|5780.6|5772.3|5769.3|57
1604471700000|2020-11-04 06:35:00|5771.3|5768.3|5774.6|5771.6|5784.8|5781.8|5770.3|5767.3|72
1604472000000|2020-11-04 06:40:00|5774.3|5771.3|5763.1|5760.1|5775.1|5772.1|5762.8|5759.8|52
1604472300000|2020-11-04 06:45:00|5762.8|5759.8|5752.6|5749.6|5764.1|5761.1|5749.6|5746.6|216
1604472600000|2020-11-04 06:50:00|5752.3|5749.3|5745.3|5742.3|5757.8|5754.8|5737.6|5734.6|200
1604472900000|2020-11-04 06:55:00|5745.6|5742.6|5756.1|5753.1|5756.6|5753.6|5743.6|5740.6|124
1604473200000|2020-11-04 07:00:00|5753.3|5750.3|5758.8|5756.8|5768.1|5766.1|5750.8|5747.8|397
1604473500000|2020-11-04 07:05:00|5758.6|5756.6|5762.3|5760.3|5765.1|5763.1|5755.1|5753.1|660
1604473800000|2020-11-04 07:10:00|5762.1|5760.1|5755.3|5753.3|5764.6|5762.6|5754.8|5752.8|316
1604474100000|2020-11-04 07:15:00|5755.1|5753.1|5741.6|5739.6|5756.3|5754.3|5741.3|5739.3|596
1604474400000|2020-11-04 07:20:00|5741.8|5739.8|5737.8|5735.8|5745.8|5743.8|5721.8|5719.8|725
1604474700000|2020-11-04 07:25:00|5737.6|5735.6|5723.3|5721.3|5741.3|5739.3|5715.8|5713.8|539
1604475000000|2020-11-04 07:30:00|5722.6|5720.6|5699.3|5697.3|5730.3|5728.3|5695.8|5693.8|1081
1604475300000|2020-11-04 07:35:00|5700.3|5698.3|5696.6|5694.6|5705.8|5703.8|5689.1|5687.1|823
1604475600000|2020-11-04 07:40:00|5696.3|5694.3|5690.8|5688.8|5696.8|5694.8|5658.8|5656.8|852
1604475900000|2020-11-04 07:45:00|5690.6|5688.6|5671.1|5669.1|5692.1|5690.1|5657.3|5655.3|809
1604476200000|2020-11-04 07:50:00|5670.6|5668.6|5695.1|5693.1|5705.1|5703.1|5667.3|5665.3|570
1604476500000|2020-11-04 07:55:00|5694.8|5692.8|5716.1|5714.1|5716.3|5714.3|5689.3|5687.3|957
1604476800000|2020-11-04 08:00:00|5715.6|5714.6|5722.8|5721.8|5727.8|5726.8|5699.1|5698.1|2772
1604477100000|2020-11-04 08:05:00|5721.8|5720.8|5737.3|5736.3|5737.3|5736.3|5707.8|5706.8|2218
1604477400000|2020-11-04 08:10:00|5738.3|5737.3|5755.8|5754.8|5756.8|5755.8|5736.8|5735.8|1763
1604477700000|2020-11-04 08:15:00|5755.6|5754.6|5782.3|5781.3|5783.1|5782.1|5754.8|5753.8|2125
1604478000000|2020-11-04 08:20:00|5783.8|5782.8|5789.1|5788.1|5793.3|5792.3|5769.3|5768.3|1348
1604478300000|2020-11-04 08:25:00|5789.3|5788.3|5787.8|5786.8|5793.6|5792.6|5771.3|5770.3|1679
1604478600000|2020-11-04 08:30:00|5788.1|5787.1|5785.8|5784.8|5790.8|5789.8|5774.3|5773.3|1320
1604478900000|2020-11-04 08:35:00|5785.6|5784.6|5773.3|5772.3|5789.6|5788.6|5772.3|5771.3|1013
1604479200000|2020-11-04 08:40:00|5775.1|5774.1|5766.8|5765.8|5780.8|5779.8|5766.3|5765.3|1001
1604479500000|2020-11-04 08:45:00|5766.6|5765.6|5776.3|5775.3|5783.1|5782.1|5766.6|5765.6|1053
1604479800000|2020-11-04 08:50:00|5777.3|5776.3|5778.8|5777.8|5780.3|5779.3|5771.3|5770.3|559
1604480100000|2020-11-04 08:55:00|5779.1|5778.1|5781.3|5780.3|5789.6|5788.6|5777.8|5776.8|919
1604480400000|2020-11-04 09:00:00|5782.3|5781.3|5792.1|5791.1|5794.3|5793.3|5777.8|5776.8|1007
1604480700000|2020-11-04 09:05:00|5792.3|5791.3|5787.8|5786.8|5796.3|5795.3|5787.3|5786.3|744
1604481000000|2020-11-04 09:10:00|5788.1|5787.1|5787.8|5786.8|5797.1|5796.1|5785.8|5784.8|873
1604481300000|2020-11-04 09:15:00|5788.1|5787.1|5801.1|5800.1|5808.1|5807.1|5787.8|5786.8|1060
1604481600000|2020-11-04 09:20:00|5800.8|5799.8|5797.8|5796.8|5801.8|5800.8|5793.3|5792.3|632
1604481900000|2020-11-04 09:25:00|5797.6|5796.6|5815.3|5814.3|5815.3|5814.3|5795.8|5794.8|943
1604482200000|2020-11-04 09:30:00|5816.1|5815.1|5829.3|5828.3|5830.8|5829.8|5811.8|5810.8|1570
1604482500000|2020-11-04 09:35:00|5829.1|5828.1|5835.8|5834.8|5843.3|5842.3|5826.8|5825.8|1341
1604482800000|2020-11-04 09:40:00|5836.1|5835.1|5831.1|5830.1|5836.6|5835.6|5819.6|5818.6|1402
1604483100000|2020-11-04 09:45:00|5830.8|5829.8|5822.3|5821.3|5836.8|5835.8|5818.8|5817.8|1116
1604483400000|2020-11-04 09:50:00|5822.1|5821.1|5818.3|5817.3|5833.3|5832.3|5818.3|5817.3|1129
1604483700000|2020-11-04 09:55:00|5818.1|5817.1|5812.1|5811.1|5821.3|5820.3|5811.3|5810.3|910
1604484000000|2020-11-04 10:00:00|5811.8|5810.8|5802.8|5801.8|5815.3|5814.3|5801.3|5800.3|616
1604484300000|2020-11-04 10:05:00|5803.3|5802.3|5796.3|5795.3|5806.6|5805.6|5795.3|5794.3|758
1604484600000|2020-11-04 10:10:00|5796.6|5795.6|5793.1|5792.1|5802.6|5801.6|5787.3|5786.3|683
1604484900000|2020-11-04 10:15:00|5792.8|5791.8|5797.3|5796.3|5800.6|5799.6|5791.1|5790.1|558
1604485200000|2020-11-04 10:20:00|5797.1|5796.1|5790.8|5789.8|5797.1|5796.1|5788.8|5787.8|549
1604485500000|2020-11-04 10:25:00|5790.3|5789.3|5788.1|5787.1|5793.8|5792.8|5788.1|5787.1|405
1604485800000|2020-11-04 10:30:00|5787.8|5786.8|5785.8|5784.8|5790.1|5789.1|5781.3|5780.3|589
1604486100000|2020-11-04 10:35:00|5786.1|5785.1|5795.6|5794.6|5796.3|5795.3|5782.1|5781.1|419
1604486400000|2020-11-04 10:40:00|5795.8|5794.8|5800.3|5799.3|5802.6|5801.6|5791.8|5790.8|347
1604486700000|2020-11-04 10:45:00|5800.1|5799.1|5809.3|5808.3|5809.3|5808.3|5798.8|5797.8|334
1604487000000|2020-11-04 10:50:00|5809.6|5808.6|5813.1|5812.1|5813.8|5812.8|5804.3|5803.3|439
1604487300000|2020-11-04 10:55:00|5812.3|5811.3|5804.3|5803.3|5813.8|5812.8|5803.6|5802.6|486
1604487600000|2020-11-04 11:00:00|5805.3|5804.3|5801.8|5800.8|5811.8|5810.8|5801.8|5800.8|302
1604487900000|2020-11-04 11:05:00|5802.1|5801.1|5802.8|5801.8|5808.3|5807.3|5801.8|5800.8|340
1604488200000|2020-11-04 11:10:00|5803.3|5802.3|5808.3|5807.3|5815.3|5814.3|5803.1|5802.1|264
1604488500000|2020-11-04 11:15:00|5808.6|5807.6|5799.8|5798.8|5810.1|5809.1|5798.3|5797.3|307
1604488800000|2020-11-04 11:20:00|5800.1|5799.1|5800.6|5799.6|5804.8|5803.8|5797.1|5796.1|425
1604489100000|2020-11-04 11:25:00|5800.8|5799.8|5806.8|5805.8|5807.8|5806.8|5800.3|5799.3|665
1604489400000|2020-11-04 11:30:00|5807.1|5806.1|5814.3|5813.3|5815.8|5814.8|5806.6|5805.6|406
1604489700000|2020-11-04 11:35:00|5814.6|5813.6|5815.6|5814.6|5820.1|5819.1|5813.8|5812.8|491
1604490000000|2020-11-04 11:40:00|5815.3|5814.3|5823.3|5822.3|5824.1|5823.1|5814.3|5813.3|729
1604490300000|2020-11-04 11:45:00|5823.6|5822.6|5818.1|5817.1|5825.8|5824.8|5815.8|5814.8|482
1604490600000|2020-11-04 11:50:00|5818.3|5817.3|5820.8|5819.8|5825.3|5824.3|5818.3|5817.3|396
1604490900000|2020-11-04 11:55:00|5821.1|5820.1|5812.3|5811.3|5821.3|5820.3|5811.6|5810.6|687
1604491200000|2020-11-04 12:00:00|5812.8|5811.8|5810.6|5809.6|5818.3|5817.3|5810.3|5809.3|836
1604491500000|2020-11-04 12:05:00|5811.1|5810.1|5812.8|5811.8|5814.8|5813.8|5808.3|5807.3|443
1604491800000|2020-11-04 12:10:00|5813.1|5812.1|5822.6|5821.6|5824.1|5823.1|5812.8|5811.8|287
1604492100000|2020-11-04 12:15:00|5822.8|5821.8|5826.8|5825.8|5827.3|5826.3|5819.6|5818.6|922
1604492400000|2020-11-04 12:20:00|5827.1|5826.1|5826.3|5825.3|5828.1|5827.1|5822.8|5821.8|482
1604492700000|2020-11-04 12:25:00|5826.6|5825.6|5832.8|5831.8|5833.3|5832.3|5823.8|5822.8|579
1604493000000|2020-11-04 12:30:00|5833.1|5832.1|5832.3|5831.3|5834.8|5833.8|5826.3|5825.3|493
1604493300000|2020-11-04 12:35:00|5832.6|5831.6|5840.3|5839.3|5845.3|5844.3|5831.8|5830.8|670
1604493600000|2020-11-04 12:40:00|5840.6|5839.6|5837.2|5836.2|5841.7|5840.7|5830.7|5829.7|776
1604493900000|2020-11-04 12:45:00|5837.5|5836.5|5831.2|5830.2|5840.7|5839.7|5831|5830|380
1604494200000|2020-11-04 12:50:00|5831.5|5830.5|5834.7|5833.7|5836.7|5835.7|5830|5829|356
1604494500000|2020-11-04 12:55:00|5835|5834|5839.5|5838.5|5844|5843|5833.2|5832.2|443
1604494800000|2020-11-04 13:00:00|5840|5839|5842.2|5841.2|5848.5|5847.5|5835|5834|805
1604495100000|2020-11-04 13:05:00|5842|5841|5848.2|5847.2|5849.2|5848.2|5841.5|5840.5|668
1604495400000|2020-11-04 13:10:00|5848|5847|5844|5843|5849|5848|5842.2|5841.2|664
1604495700000|2020-11-04 13:15:00|5844.2|5843.2|5845.7|5844.7|5851.2|5850.2|5842.2|5841.2|802
1604496000000|2020-11-04 13:20:00|5846|5845|5872.2|5871.2|5872.2|5871.2|5845.5|5844.5|1430
1604496300000|2020-11-04 13:25:00|5872.5|5871.5|5872.5|5871.5|5872.5|5871.5|5863.7|5862.7|735
1604496600000|2020-11-04 13:30:00|5872.2|5871.2|5861.7|5860.7|5872.7|5871.7|5861|5860|1360
1604496900000|2020-11-04 13:35:00|5861.5|5860.5|5861.7|5860.7|5862.5|5861.5|5855.2|5854.2|906
1604497200000|2020-11-04 13:40:00|5862|5861|5859.2|5858.2|5863|5862|5857.2|5856.2|775
1604497500000|2020-11-04 13:45:00|5859|5858|5865.2|5864.2|5868.7|5867.7|5858|5857|543
1604497800000|2020-11-04 13:50:00|5865.5|5864.5|5864.7|5863.7|5868.2|5867.2|5863.5|5862.5|451
1604498100000|2020-11-04 13:55:00|5865|5864|5858|5857|5866.5|5865.5|5858|5857|623
1604498400000|2020-11-04 14:00:00|5858.2|5857.2|5861|5860|5864.2|5863.2|5858|5857|392
1604498700000|2020-11-04 14:05:00|5860.7|5859.7|5851.7|5850.7|5861.5|5860.5|5851|5850|630
1604499000000|2020-11-04 14:10:00|5852|5851|5844.7|5843.7|5853.7|5852.7|5842.5|5841.5|544
1604499300000|2020-11-04 14:15:00|5845|5844|5841|5840|5850|5849|5840.7|5839.7|463
1604499600000|2020-11-04 14:20:00|5840.7|5839.7|5838.7|5837.7|5842|5841|5838.2|5837.2|573
1604499900000|2020-11-04 14:25:00|5839|5838|5842.7|5841.7|5844.2|5843.2|5834.2|5833.2|790
1604500200000|2020-11-04 14:30:00|5843.2|5842.2|5829.2|5828.2|5848.2|5847.2|5828.7|5827.7|1753
1604500500000|2020-11-04 14:35:00|5829.7|5828.7|5811.7|5810.7|5832.7|5831.7|5806.7|5805.7|2011
1604500800000|2020-11-04 14:40:00|5812|5811|5824.7|5823.7|5825.5|5824.5|5811.5|5810.5|1599
1604501100000|2020-11-04 14:45:00|5824.5|5823.5|5837.2|5836.2|5839.7|5838.7|5823.7|5822.7|1832
1604501400000|2020-11-04 14:50:00|5837|5836|5839|5838|5840.2|5839.2|5835|5834|695
1604501700000|2020-11-04 14:55:00|5838.7|5837.7|5852.2|5851.2|5852.5|5851.5|5835.2|5834.2|732
1604502000000|2020-11-04 15:00:00|5853|5852|5855.7|5854.7|5857.7|5856.7|5849.7|5848.7|1392
1604502300000|2020-11-04 15:05:00|5856|5855|5860.2|5859.2|5861.2|5860.2|5852.7|5851.7|1098
1604502600000|2020-11-04 15:10:00|5859.6|5858.6|5868.4|5867.4|5870.1|5869.1|5859.4|5858.4|772
1604502900000|2020-11-04 15:15:00|5868.1|5867.1|5872.6|5871.6|5875.4|5874.4|5864.4|5863.4|880
1604503200000|2020-11-04 15:20:00|5872.9|5871.9|5877.6|5876.6|5882.1|5881.1|5871.4|5870.4|1103
1604503500000|2020-11-04 15:25:00|5877.4|5876.4|5867.9|5866.9|5879.6|5878.6|5866.9|5865.9|1339
1604503800000|2020-11-04 15:30:00|5868.1|5867.1|5873.4|5872.4|5874.6|5873.6|5865.4|5864.4|768
1604504100000|2020-11-04 15:35:00|5873.6|5872.6|5866.4|5865.4|5873.9|5872.9|5862.1|5861.1|881
1604504400000|2020-11-04 15:40:00|5866.1|5865.1|5863.4|5862.4|5869.9|5868.9|5861.1|5860.1|860
1604504700000|2020-11-04 15:45:00|5863.6|5862.6|5873.9|5872.9|5876.6|5875.6|5862.9|5861.9|800
1604505000000|2020-11-04 15:50:00|5874.1|5873.1|5883.4|5882.4|5885.4|5884.4|5872.1|5871.1|1117
1604505300000|2020-11-04 15:55:00|5883.1|5882.1|5881.1|5880.1|5884.4|5883.4|5878.9|5877.9|886
1604505600000|2020-11-04 16:00:00|5881.4|5880.4|5878.9|5877.9|5887.6|5886.6|5877.1|5876.1|1211
1604505900000|2020-11-04 16:05:00|5878.6|5877.6|5874.4|5873.4|5880.4|5879.4|5873.9|5872.9|645
1604506200000|2020-11-04 16:10:00|5874.6|5873.6|5867.4|5866.4|5876.4|5875.4|5866.6|5865.6|692
1604506500000|2020-11-04 16:15:00|5868.1|5867.1|5871.1|5870.1|5872.4|5871.4|5865.9|5864.9|579
1604506800000|2020-11-04 16:20:00|5871.4|5870.4|5879.1|5878.1|5879.4|5878.4|5868.4|5867.4|737
1604507100000|2020-11-04 16:25:00|5878.6|5877.6|5876.9|5874.9|5885.4|5884.4|5875.4|5873.9|3832
1604507400000|2020-11-04 16:30:00|5873.7|5871.7|5881.7|5879.7|5888.2|5886.2|5870.2|5868.2|5439
1604507700000|2020-11-04 16:35:00|5882.9|5880.9|5887.7|5885.7|5888.2|5886.2|5879.7|5877.7|2960
1604508000000|2020-11-04 16:40:00|5888.2|5886.2|5879.4|5877.4|5890.4|5888.4|5877.2|5875.2|920
1604508300000|2020-11-04 16:45:00|5879.9|5877.9|5878.9|5876.9|5885.2|5883.2|5877.2|5875.2|493
1604508600000|2020-11-04 16:50:00|5878.7|5876.7|5881.2|5879.2|5882.9|5880.9|5877.9|5875.9|447
1604508900000|2020-11-04 16:55:00|5880.4|5878.4|5887.4|5885.4|5891.2|5889.2|5879.4|5877.4|485
1604509200000|2020-11-04 17:00:00|5886.9|5884.9|5891.2|5889.2|5892.7|5890.7|5885.7|5883.7|372
1604509500000|2020-11-04 17:05:00|5890.9|5888.9|5891.9|5889.9|5894.9|5892.9|5887.4|5885.4|357
1604509800000|2020-11-04 17:10:00|5891.7|5889.7|5892.9|5890.9|5895.2|5893.2|5889.7|5887.7|265
1604510100000|2020-11-04 17:15:00|5893.2|5891.2|5888.9|5886.9|5896.4|5894.4|5888.2|5886.2|357
1604510400000|2020-11-04 17:20:00|5889.2|5887.2|5899.7|5897.7|5900.9|5898.9|5888.7|5886.7|257
1604510700000|2020-11-04 17:25:00|5899.2|5897.2|5893.2|5891.2|5900.4|5898.4|5892.2|5890.2|362
1604511000000|2020-11-04 17:30:00|5894.2|5892.2|5896.9|5894.9|5897.9|5895.9|5892.9|5890.9|258
1604511300000|2020-11-04 17:35:00|5897.2|5895.2|5895.9|5893.9|5898.7|5896.7|5892.9|5890.9|359
1604511600000|2020-11-04 17:40:00|5896.2|5894.2|5897.9|5895.9|5901.4|5899.4|5893.2|5891.2|213
1604511900000|2020-11-04 17:45:00|5898.2|5896.2|5891.4|5889.4|5898.9|5896.9|5890.9|5888.9|218
1604512200000|2020-11-04 17:50:00|5891.7|5889.7|5885.9|5883.9|5893.2|5891.2|5885.7|5883.7|237
1604512500000|2020-11-04 17:55:00|5886.2|5884.2|5888.4|5886.4|5889.4|5887.4|5885.4|5883.4|190
1604512800000|2020-11-04 18:00:00|5888.9|5886.9|5885.9|5883.9|5890.9|5888.9|5884.9|5882.9|108
1604513100000|2020-11-04 18:05:00|5886.2|5884.2|5881.4|5879.4|5887.4|5885.4|5878.4|5876.4|429
1604513400000|2020-11-04 18:10:00|5881.7|5879.7|5885.9|5883.9|5887.4|5885.4|5880.9|5878.9|118
1604513700000|2020-11-04 18:15:00|5885.7|5883.7|5883.4|5881.4|5887.9|5885.9|5882.9|5880.9|149
1604514000000|2020-11-04 18:20:00|5883.7|5881.7|5881.9|5879.9|5884.7|5882.7|5879.9|5877.9|126
1604514300000|2020-11-04 18:25:00|5881.7|5879.7|5882.4|5880.4|5885.4|5883.4|5878.9|5876.9|147
1604514600000|2020-11-04 18:30:00|5883.2|5881.2|5889.7|5887.7|5890.2|5888.2|5880.4|5878.4|109
1604514900000|2020-11-04 18:35:00|5889.2|5887.2|5887.9|5885.9|5890.9|5888.9|5886.2|5884.2|130
1604515200000|2020-11-04 18:40:00|5888.2|5886.2|5876.9|5874.9|5888.4|5886.4|5870.9|5868.9|318
1604515500000|2020-11-04 18:45:00|5877.2|5875.2|5879.9|5877.9|5881.9|5879.9|5876.2|5874.2|120
1604515800000|2020-11-04 18:50:00|5880.4|5878.4|5880.4|5878.4|5880.9|5878.9|5875.7|5873.7|125
1604516100000|2020-11-04 18:55:00|5880.7|5878.7|5880.9|5878.9|5882.4|5880.4|5876.9|5874.9|92
1604516400000|2020-11-04 19:00:00|5881.2|5879.2|5880.4|5878.4|5887.4|5885.4|5879.4|5877.4|110
1604516700000|2020-11-04 19:05:00|5880.7|5878.7|5882.9|5880.9|5884.9|5882.9|5878.9|5876.9|51
1604517000000|2020-11-04 19:10:00|5883.4|5881.4|5885.4|5883.4|5886.9|5884.9|5883.4|5881.4|78
1604517300000|2020-11-04 19:15:00|5885.7|5883.7|5882.9|5880.9|5886.2|5884.2|5879.4|5877.4|107
1604517600000|2020-11-04 19:20:00|5883.4|5881.4|5885.4|5883.4|5887.9|5885.9|5882.4|5880.4|108
1604517900000|2020-11-04 19:25:00|5885.2|5883.2|5883.9|5881.9|5886.2|5884.2|5881.7|5879.7|59
1604518200000|2020-11-04 19:30:00|5884.2|5882.2|5884.4|5882.4|5885.4|5883.4|5881.9|5879.9|45
1604518500000|2020-11-04 19:35:00|5884.7|5882.7|5882.9|5880.9|5885.9|5883.9|5882.4|5880.4|114
1604518800000|2020-11-04 19:40:00|5882.7|5880.7|5874.7|5872.7|5883.9|5881.9|5872.4|5870.4|225
1604519100000|2020-11-04 19:45:00|5874.9|5872.9|5872.9|5870.9|5877.7|5875.7|5871.9|5869.9|139
1604519400000|2020-11-04 19:50:00|5872.7|5870.7|5876.9|5874.9|5879.9|5877.9|5872.4|5870.4|120
1604519700000|2020-11-04 19:55:00|5877.4|5875.4|5871.9|5869.9|5877.9|5875.9|5871.4|5869.4|133
1604520000000|2020-11-04 20:00:00|5872.2|5870.2|5862.2|5860.2|5874.4|5872.4|5860.9|5858.9|180
1604520300000|2020-11-04 20:05:00|5861.9|5859.9|5861.9|5859.9|5862.9|5860.9|5858.2|5856.2|164
1604520600000|2020-11-04 20:10:00|5861.7|5859.7|5860.4|5858.4|5861.9|5859.9|5858.9|5856.9|104
1604520900000|2020-11-04 20:15:00|5860.2|5858.2|5855.4|5853.4|5861.4|5859.4|5854.4|5852.4|127
1604521200000|2020-11-04 20:20:00|5855.7|5853.7|5857.4|5855.4|5859.4|5857.4|5854.9|5852.9|143
1604521500000|2020-11-04 20:25:00|5858.2|5856.2|5852.9|5850.9|5859.4|5857.4|5851.4|5849.4|160
1604521800000|2020-11-04 20:30:00|5853.2|5851.2|5857.9|5855.9|5857.9|5855.9|5850.4|5848.4|167
1604522100000|2020-11-04 20:35:00|5857.7|5855.7|5858.7|5856.7|5860.7|5858.7|5852.2|5850.2|182
1604522400000|2020-11-04 20:40:00|5858.4|5856.4|5860.4|5858.4|5864.2|5862.2|5853.9|5851.9|303
1604522700000|2020-11-04 20:45:00|5860.2|5858.2|5853.4|5851.4|5862.2|5860.2|5850.2|5848.2|992
1604523000000|2020-11-04 20:50:00|5851.4|5849.4|5858.4|5856.4|5861.9|5859.9|5850.7|5848.7|1020
1604523300000|2020-11-04 20:55:00|5858.2|5856.2|5852.1|5848.1|5858.2|5856.2|5841.2|5839.2|916
1604523600000|2020-11-04 21:00:00|5851.4|5847.4|5851.4|5847.4|5854|5850|5846.6|5842.6|0
1604523900000|2020-11-04 21:05:00|5851.8|5847.8|5856.9|5852.9|5859.4|5855.4|5851.1|5847.1|0
1604524200000|2020-11-04 21:10:00|5857.2|5853.2|5855.6|5851.6|5858.7|5854.7|5853.3|5849.3|0
1604524500000|2020-11-04 21:15:00|5855|5851|5856.3|5852.3|5856.8|5852.8|5855|5851|0
1604524800000|2020-11-04 21:20:00|5856.4|5852.4|5857.6|5853.6|5858|5854|5856.4|5852.4|0
1604525100000|2020-11-04 21:25:00|5857.7|5853.7|5859.1|5855.1|5859.1|5855.1|5857.7|5853.7|0
1604525400000|2020-11-04 21:30:00|5858.5|5854.5|5866.1|5862.1|5866.1|5862.1|5858.5|5854.5|0
1604525700000|2020-11-04 21:35:00|5865.8|5861.8|5873|5869|5874.6|5870.6|5865.8|5861.8|0
1604526000000|2020-11-04 21:40:00|5873.4|5869.4|5876|5872|5876.6|5872.6|5873.4|5869.4|0
1604526300000|2020-11-04 21:45:00|5876.3|5872.3|5874.5|5870.5|5876.6|5872.6|5871.8|5867.8|0
1604526600000|2020-11-04 21:50:00|5875.2|5871.2|5867.2|5863.2|5875.9|5871.9|5865.8|5861.8|0
1604526900000|2020-11-04 21:55:00|5867.5|5863.5|5861.5|5857.5|5868.6|5864.6|5861.5|5857.5|0
1604527200000|2020-11-04 22:00:00|5862|5858|5866|5862|5866.6|5862.6|5861.4|5857.4|0
1604527500000|2020-11-04 22:05:00|5865.9|5861.9|5864.3|5860.3|5865.9|5861.9|5863.7|5859.7|0
1604527800000|2020-11-04 22:10:00|5864.9|5860.9|5866.8|5862.8|5868.5|5864.5|5864.8|5860.8|0
1604528100000|2020-11-04 22:15:00|5866.9|5862.9|5868.8|5864.8|5869.3|5865.3|5866.9|5862.9|0
1604528400000|2020-11-04 22:20:00|5869|5865|5868.2|5864.2|5869|5865|5867.5|5863.5|0
1604528700000|2020-11-04 22:25:00|5868.3|5864.3|5868.1|5864.1|5868.9|5864.9|5867.5|5863.5|0
1604529000000|2020-11-04 22:30:00|5868.2|5864.2|5867.9|5863.9|5868.2|5864.2|5867.7|5863.7|0
1604529300000|2020-11-04 22:35:00|5867.8|5863.8|5868.6|5864.6|5868.7|5864.7|5867.8|5863.8|0
1604529600000|2020-11-04 22:40:00|5868.7|5864.7|5868.9|5864.9|5869|5865|5868.7|5864.7|0
1604529900000|2020-11-04 22:45:00|5868.7|5864.7|5867.9|5863.9|5868.7|5864.7|5867.7|5863.7|0
1604530200000|2020-11-04 22:50:00|5867.8|5863.8|5868.1|5864.1|5868.4|5864.4|5867.6|5863.6|0
1604530500000|2020-11-04 22:55:00|5868.2|5864.2|5869|5865|5869.7|5865.7|5868.2|5864.2|0
1604530800000|2020-11-04 23:00:00|5871|5867|5860.4|5856.4|5871|5867|5857|5853|0
1604531100000|2020-11-04 23:05:00|5861.1|5857.1|5855.2|5851.2|5861.1|5857.1|5852.8|5848.8|0
1604531400000|2020-11-04 23:10:00|5855|5851|5855.3|5851.3|5858.5|5854.5|5852.6|5848.6|0
1604531700000|2020-11-04 23:15:00|5855.2|5851.2|5862.9|5858.9|5865.3|5861.3|5853.8|5849.8|0
1604532000000|2020-11-04 23:20:00|5863.9|5859.9|5869.4|5865.4|5869.7|5865.7|5863.6|5859.6|0
1604532300000|2020-11-04 23:25:00|5868.8|5864.8|5863.8|5859.8|5869|5865|5863.5|5859.5|0
1604532600000|2020-11-04 23:30:00|5864.5|5860.5|5860.2|5856.2|5866.2|5862.2|5858.2|5854.2|0
1604532900000|2020-11-04 23:35:00|5860|5856|5847.6|5843.6|5860|5856|5845.6|5841.6|0
1604533200000|2020-11-04 23:40:00|5847.9|5843.9|5849.4|5845.4|5852.3|5848.3|5846.6|5842.6|0
1604533500000|2020-11-04 23:45:00|5849.3|5845.3|5848.4|5844.4|5850.8|5846.8|5846.9|5842.9|0
1604533800000|2020-11-04 23:50:00|5848.6|5844.6|5855.3|5851.3|5856.6|5852.6|5848.1|5844.1|0
1604534100000|2020-11-04 23:55:00|5855.6|5851.6|5853.4|5849.4|5855.8|5851.8|5853.4|5849.4|0
1604534400000|2020-11-05 00:00:00|5854|5850|5855.6|5851.6|5857.1|5853.1|5849.2|5845.2|0
1604534700000|2020-11-05 00:05:00|5855.3|5851.3|5852.4|5848.4|5856.1|5852.1|5850.7|5846.7|0
1604535000000|2020-11-05 00:10:00|5852.2|5848.2|5853.2|5849.2|5855.6|5851.6|5850.8|5846.8|0
1604535300000|2020-11-05 00:15:00|5853.7|5849.7|5852.6|5848.6|5857.8|5853.8|5852.4|5848.4|0
1604535600000|2020-11-05 00:20:00|5852.5|5848.5|5859.4|5855.4|5859.4|5855.4|5850.9|5846.9|0
1604535900000|2020-11-05 00:25:00|5859.3|5855.3|5866.2|5862.2|5867|5863|5859.3|5855.3|0
1604536200000|2020-11-05 00:30:00|5866.8|5862.8|5869.4|5865.4|5870.3|5866.3|5865|5861|0
1604536500000|2020-11-05 00:35:00|5870.1|5866.1|5863.8|5859.8|5871.6|5867.6|5862.9|5858.9|0
1604536800000|2020-11-05 00:40:00|5863.9|5859.9|5868.3|5864.3|5869.1|5865.1|5861.9|5857.9|0
1604537100000|2020-11-05 00:45:00|5868.4|5864.4|5869.4|5865.4|5870.8|5866.8|5865.6|5861.6|0
1604537400000|2020-11-05 00:50:00|5869.3|5865.3|5865|5861|5869.3|5865.3|5862.2|5858.2|0
1604537700000|2020-11-05 00:55:00|5865.1|5861.1|5865.6|5861.6|5865.6|5861.6|5862.1|5858.1|0
1604538000000|2020-11-05 01:00:00|5865.5|5861.5|5864.9|5861.9|5868.4|5865.4|5861.9|5858.7|131
1604538300000|2020-11-05 01:05:00|5864.7|5861.7|5857.7|5854.7|5864.7|5861.7|5855.4|5852.4|99
1604538600000|2020-11-05 01:10:00|5857.9|5854.9|5864.4|5861.4|5864.9|5861.9|5857.9|5854.9|115
1604538900000|2020-11-05 01:15:00|5864.2|5861.2|5868.7|5865.7|5869.7|5866.7|5864.2|5861.2|90
1604539200000|2020-11-05 01:20:00|5868.4|5865.4|5862.4|5859.4|5874.4|5871.4|5860.7|5857.7|60
1604539500000|2020-11-05 01:25:00|5862.7|5859.7|5872.4|5869.4|5872.4|5869.4|5861.7|5858.7|54
1604539800000|2020-11-05 01:30:00|5872.2|5869.2|5870.4|5867.4|5872.7|5869.7|5863.9|5860.9|58
1604540100000|2020-11-05 01:35:00|5870.2|5867.2|5872.2|5869.2|5875.2|5872.2|5867.7|5864.7|63
1604540400000|2020-11-05 01:40:00|5872.4|5869.4|5875.9|5872.9|5876.9|5873.9|5870.4|5867.4|23
1604540700000|2020-11-05 01:45:00|5876.2|5873.2|5878.4|5875.4|5879.7|5876.7|5876.2|5873.2|32
1604541000000|2020-11-05 01:50:00|5878.7|5875.7|5865.9|5862.9|5879.2|5876.2|5865.9|5862.9|18
1604541300000|2020-11-05 01:55:00|5866.2|5863.2|5870.2|5867.2|5872.2|5869.2|5866.2|5863.2|15
1604541600000|2020-11-05 02:00:00|5870.9|5867.9|5875.2|5872.2|5875.4|5872.4|5869.7|5866.7|16
1604541900000|2020-11-05 02:05:00|5874.9|5871.9|5872.9|5869.9|5874.9|5871.9|5865.2|5862.2|29
1604542200000|2020-11-05 02:10:00|5872.7|5869.7|5862.2|5859.2|5872.7|5869.7|5861.4|5858.4|34
1604542500000|2020-11-05 02:15:00|5861.9|5858.9|5855.7|5852.7|5864.7|5861.7|5855.7|5852.7|33
1604542800000|2020-11-05 02:20:00|5854.9|5851.9|5854.7|5851.7|5862.2|5859.2|5852.2|5849.2|22
1604543100000|2020-11-05 02:25:00|5854.4|5851.4|5857.9|5854.9|5859.9|5856.9|5853.4|5850.4|24
1604543400000|2020-11-05 02:30:00|5857.7|5854.7|5859.4|5856.4|5860.9|5857.9|5853.9|5850.9|15
1604543700000|2020-11-05 02:35:00|5859.7|5856.7|5859.4|5856.4|5862.2|5859.2|5857.4|5854.4|15
1604544000000|2020-11-05 02:40:00|5859.2|5856.2|5857.9|5854.9|5861.2|5858.2|5855.9|5852.9|12
1604544300000|2020-11-05 02:45:00|5858.2|5855.2|5860.9|5857.9|5862.4|5859.4|5857.9|5854.9|16
1604544600000|2020-11-05 02:50:00|5861.2|5858.2|5856.4|5853.4|5862.2|5859.2|5855.2|5852.2|6
1604544900000|2020-11-05 02:55:00|5856.2|5853.2|5854.9|5851.9|5857.9|5854.9|5852.2|5849.2|51
1604545200000|2020-11-05 03:00:00|5855.2|5852.2|5860.9|5857.9|5861.2|5858.2|5854.9|5851.9|53
1604545500000|2020-11-05 03:05:00|5861.2|5858.2|5862.7|5859.7|5863.4|5860.4|5858.4|5855.4|14
1604545800000|2020-11-05 03:10:00|5862.9|5859.9|5864.7|5861.7|5865.7|5862.7|5860.9|5857.9|10
1604546100000|2020-11-05 03:15:00|5864.9|5861.9|5868.7|5865.7|5869.7|5866.7|5863.7|5860.7|17
1604546400000|2020-11-05 03:20:00|5868.9|5865.9|5874.9|5871.9|5879.7|5876.7|5866.9|5863.9|58
1604546700000|2020-11-05 03:25:00|5875.2|5872.2|5879.2|5876.2|5879.2|5876.2|5872.2|5869.2|21
1604547000000|2020-11-05 03:30:00|5878.9|5875.9|5879.9|5876.9|5883.2|5880.2|5876.9|5873.9|9
1604547300000|2020-11-05 03:35:00|5880.2|5877.2|5883.7|5880.7|5884.9|5881.9|5875.7|5872.7|36
1604547600000|2020-11-05 03:40:00|5883.9|5880.9|5880.9|5877.9|5888.4|5885.4|5880.2|5877.2|20
1604547900000|2020-11-05 03:45:00|5880.7|5877.7|5885.2|5882.2|5886.9|5883.9|5878.4|5875.4|23
1604548200000|2020-11-05 03:50:00|5885.4|5882.4|5885.9|5882.9|5891.4|5888.4|5884.7|5881.7|11
1604548500000|2020-11-05 03:55:00|5885.7|5882.7|5884.2|5881.2|5886.7|5883.7|5879.4|5876.4|25
1604548800000|2020-11-05 04:00:00|5884.4|5881.4|5884.4|5881.4|5884.4|5881.4|5879.7|5876.7|4
1604549100000|2020-11-05 04:05:00|5884.2|5881.2|5884.4|5881.4|5885.9|5882.9|5881.4|5878.4|5
1604549400000|2020-11-05 04:10:00|5884.2|5881.2|5889.4|5886.4|5890.9|5887.9|5883.4|5880.4|23
1604549700000|2020-11-05 04:15:00|5889.7|5886.7|5892.4|5889.4|5893.9|5890.9|5889.7|5886.7|140
1604550000000|2020-11-05 04:20:00|5892.2|5889.2|5886.4|5883.4|5893.2|5890.2|5885.2|5882.2|46
1604550300000|2020-11-05 04:25:00|5886.7|5883.7|5879.9|5876.9|5886.7|5883.7|5879.9|5876.9|30
1604550600000|2020-11-05 04:30:00|5880.2|5877.2|5883.7|5880.7|5888.9|5885.9|5879.2|5876.2|37
1604550900000|2020-11-05 04:35:00|5883.9|5880.9|5889.9|5886.9|5890.7|5887.7|5883.9|5880.9|13
1604551200000|2020-11-05 04:40:00|5889.7|5886.7|5891.4|5888.4|5893.7|5890.7|5889.7|5886.7|37
1604551500000|2020-11-05 04:45:00|5891.2|5888.2|5890.7|5887.7|5894.4|5891.4|5889.7|5886.7|39
1604551800000|2020-11-05 04:50:00|5890.9|5887.9|5893.4|5890.4|5894.4|5891.4|5889.7|5886.7|33
1604552100000|2020-11-05 04:55:00|5893.2|5890.2|5891.7|5888.7|5895.4|5892.4|5890.7|5887.7|11
1604552400000|2020-11-05 05:00:00|5891.4|5888.4|5882.7|5879.7|5891.4|5888.4|5879.7|5876.7|56
1604552700000|2020-11-05 05:05:00|5882.4|5879.4|5882.9|5879.9|5885.2|5882.2|5878.9|5875.9|19
1604553000000|2020-11-05 05:10:00|5882.7|5879.7|5889.2|5886.2|5889.7|5886.7|5880.9|5877.9|14
1604553300000|2020-11-05 05:15:00|5889.4|5886.4|5894.9|5891.9|5895.9|5892.9|5887.7|5884.7|77
1604553600000|2020-11-05 05:20:00|5895.9|5892.9|5890.7|5887.7|5896.7|5893.7|5887.7|5884.7|79
1604553900000|2020-11-05 05:25:00|5890.9|5887.9|5892.7|5889.7|5893.7|5890.7|5888.2|5885.2|51
1604554200000|2020-11-05 05:30:00|5892.4|5889.4|5889.7|5886.7|5894.2|5891.2|5887.7|5884.7|21
1604554500000|2020-11-05 05:35:00|5889.4|5886.4|5894.9|5891.9|5896.2|5893.2|5889.4|5886.4|13
1604554800000|2020-11-05 05:40:00|5895.2|5892.2|5898.4|5895.4|5898.4|5895.4|5893.7|5890.7|10
1604555100000|2020-11-05 05:45:00|5898.7|5895.7|5898.7|5895.7|5899.9|5896.9|5897.4|5894.4|7
1604555400000|2020-11-05 05:50:00|5898.4|5895.4|5900.4|5897.4|5900.4|5897.4|5897.4|5894.4|4
1604555700000|2020-11-05 05:55:00|5900.2|5897.2|5907.7|5904.7|5909.9|5906.9|5900.2|5897.2|46
1604556000000|2020-11-05 06:00:00|5907.4|5904.4|5904.2|5901.2|5911.4|5908.4|5903.2|5900.2|9
1604556300000|2020-11-05 06:05:00|5903.9|5900.9|5900.4|5897.4|5907.2|5904.2|5900.2|5897.2|8
1604556600000|2020-11-05 06:10:00|5900.7|5897.7|5898.9|5895.9|5902.9|5899.9|5895.7|5892.7|12
1604556900000|2020-11-05 06:15:00|5899.2|5896.2|5896.4|5893.4|5901.9|5898.9|5892.9|5889.9|13
1604557200000|2020-11-05 06:20:00|5896.2|5893.2|5898.2|5895.2|5898.2|5895.2|5894.7|5891.7|6
1604557500000|2020-11-05 06:25:00|5897.9|5894.9|5891.9|5888.9|5898.2|5895.2|5890.7|5887.7|6
1604557800000|2020-11-05 06:30:00|5892.2|5889.2|5892.4|5889.4|5894.7|5891.7|5891.2|5888.2|8
1604558100000|2020-11-05 06:35:00|5892.7|5889.7|5894.9|5891.9|5896.2|5893.2|5890.4|5887.4|22
1604558400000|2020-11-05 06:40:00|5894.7|5891.7|5903.2|5900.2|5903.7|5900.7|5893.9|5890.9|47
1604558700000|2020-11-05 06:45:00|5903.4|5900.4|5901.9|5898.9|5903.7|5900.7|5900.9|5897.9|8
1604559000000|2020-11-05 06:50:00|5902.2|5899.2|5896.4|5893.4|5902.4|5899.4|5895.7|5892.7|73
1604559300000|2020-11-05 06:55:00|5896.2|5893.2|5895.7|5892.7|5900.9|5897.9|5895.7|5892.7|23
1604559600000|2020-11-05 07:00:00|5893.9|5890.9|5899.9|5897.9|5906.9|5904.9|5882.2|5880.2|923
1604559900000|2020-11-05 07:05:00|5899.7|5897.7|5895.4|5893.4|5901.4|5899.4|5893.4|5891.4|549
1604560200000|2020-11-05 07:10:00|5895.2|5893.2|5904.2|5902.2|5907.2|5905.2|5893.7|5891.7|456
1604560500000|2020-11-05 07:15:00|5904.4|5902.4|5895.9|5893.9|5906.7|5904.7|5894.9|5892.9|482
1604560800000|2020-11-05 07:20:00|5895.2|5893.2|5902.9|5900.9|5903.9|5901.9|5893.9|5891.9|275
1604561100000|2020-11-05 07:25:00|5902.7|5900.7|5912.2|5910.2|5915.4|5913.4|5898.7|5896.7|338
1604561400000|2020-11-05 07:30:00|5912.4|5910.4|5908.4|5906.4|5912.4|5910.4|5903.7|5901.7|389
1604561700000|2020-11-05 07:35:00|5908.7|5906.7|5910.2|5908.2|5914.4|5912.4|5906.7|5904.7|507
1604562000000|2020-11-05 07:40:00|5909.9|5907.9|5915.9|5913.9|5917.4|5915.4|5908.9|5906.9|550
1604562300000|2020-11-05 07:45:00|5916.2|5914.2|5918.9|5916.9|5922.2|5920.2|5912.9|5910.9|499
1604562600000|2020-11-05 07:50:00|5919.2|5917.2|5919.4|5917.4|5920.4|5918.4|5914.2|5912.2|368
1604562900000|2020-11-05 07:55:00|5918.9|5916.9|5918.9|5916.9|5921.9|5919.9|5903.2|5901.2|1407
1604563200000|2020-11-05 08:00:00|5918.4|5917.4|5907.2|5906.2|5918.4|5917.4|5895.4|5894.4|3769
1604563500000|2020-11-05 08:05:00|5906.9|5905.9|5918.4|5917.4|5920.7|5919.7|5901.2|5900.2|1478
1604563800000|2020-11-05 08:10:00|5918.2|5917.2|5911.9|5910.9|5921.7|5920.7|5909.4|5908.4|1028
1604564100000|2020-11-05 08:15:00|5912.7|5911.7|5907.9|5906.9|5915.4|5914.4|5901.2|5900.2|933
1604564400000|2020-11-05 08:20:00|5907.7|5906.7|5904.9|5903.9|5908.9|5907.9|5898.7|5897.7|1063
1604564700000|2020-11-05 08:25:00|5904.7|5903.7|5898.7|5897.7|5910.7|5909.7|5897.7|5896.7|1131
1604565000000|2020-11-05 08:30:00|5898.9|5897.9|5891.7|5890.7|5899.7|5898.7|5882.9|5881.9|1169
1604565300000|2020-11-05 08:35:00|5891.9|5890.9|5901.2|5900.2|5901.7|5900.7|5889.7|5888.7|678
1604565600000|2020-11-05 08:40:00|5900.7|5899.7|5889.9|5888.9|5901.2|5900.2|5885.4|5884.4|810
1604565900000|2020-11-05 08:45:00|5890.2|5889.2|5899.7|5898.7|5899.7|5898.7|5887.4|5886.4|642
1604566200000|2020-11-05 08:50:00|5899.4|5898.4|5897.2|5896.2|5903.2|5902.2|5896.7|5895.7|491
1604566500000|2020-11-05 08:55:00|5896.9|5895.9|5897.7|5896.7|5898.9|5897.9|5884.7|5883.7|727
1604566800000|2020-11-05 09:00:00|5897.2|5896.2|5885.9|5884.9|5900.9|5899.9|5882.7|5881.7|620
1604567100000|2020-11-05 09:05:00|5885.7|5884.7|5886.9|5885.9|5892.2|5891.2|5884.4|5883.4|454
1604567400000|2020-11-05 09:10:00|5887.2|5886.2|5888.9|5887.9|5891.7|5890.7|5885.2|5884.2|785
1604567700000|2020-11-05 09:15:00|5888.7|5887.7|5883.4|5882.4|5895.2|5894.2|5883.2|5882.2|616
1604568000000|2020-11-05 09:20:00|5883.2|5882.2|5891.4|5890.4|5891.9|5890.9|5880.4|5879.4|475
1604568300000|2020-11-05 09:25:00|5891.2|5890.2|5882.9|5881.9|5891.2|5890.2|5882.7|5881.7|391
1604568600000|2020-11-05 09:30:00|5883.2|5882.2|5888.9|5887.9|5889.4|5888.4|5881.4|5880.4|503
1604568900000|2020-11-05 09:35:00|5889.2|5888.2|5895.4|5894.4|5895.9|5894.9|5888.7|5887.7|405
1604569200000|2020-11-05 09:40:00|5895.7|5894.7|5903.2|5902.2|5903.9|5902.9|5895.4|5894.4|602
1604569500000|2020-11-05 09:45:00|5903.4|5902.4|5897.9|5896.9|5905.2|5904.2|5897.9|5896.9|331
1604569800000|2020-11-05 09:50:00|5898.2|5897.2|5905.9|5904.9|5906.4|5905.4|5898.2|5897.2|386
1604570100000|2020-11-05 09:55:00|5905.7|5904.7|5902.4|5901.4|5908.7|5907.7|5900.2|5899.2|438
1604570400000|2020-11-05 10:00:00|5902.2|5901.2|5904.4|5903.4|5904.7|5903.7|5895.4|5894.4|674
1604570700000|2020-11-05 10:05:00|5904.2|5903.2|5914.2|5913.2|5914.2|5913.2|5902.2|5901.2|552
1604571000000|2020-11-05 10:10:00|5913.2|5912.2|5908.2|5907.2|5917.4|5916.4|5907.7|5906.7|425
1604571300000|2020-11-05 10:15:00|5908.4|5907.4|5908.9|5907.9|5911.7|5910.7|5905.4|5904.4|662
1604571600000|2020-11-05 10:20:00|5909.2|5908.2|5915.7|5914.7|5916.9|5915.9|5909.2|5908.2|414
1604571900000|2020-11-05 10:25:00|5915.9|5914.9|5903.4|5902.4|5915.9|5914.9|5902.7|5901.7|789
1604572200000|2020-11-05 10:30:00|5903.2|5902.2|5911.7|5910.7|5911.7|5910.7|5899.2|5898.2|443
1604572500000|2020-11-05 10:35:00|5911.4|5910.4|5914.2|5913.2|5918.9|5917.9|5911.2|5910.2|549
1604572800000|2020-11-05 10:40:00|5914.4|5913.4|5912.2|5911.2|5918.7|5917.7|5909.7|5908.7|596
1604573100000|2020-11-05 10:45:00|5911.9|5910.9|5913.2|5912.2|5915.9|5914.9|5910.2|5909.2|436
1604573400000|2020-11-05 10:50:00|5912.7|5911.7|5908.2|5907.2|5913.7|5912.7|5907.4|5906.4|489
1604573700000|2020-11-05 10:55:00|5907.7|5906.7|5914.2|5913.2|5915.4|5914.4|5906.9|5905.9|552
1604574000000|2020-11-05 11:00:00|5913.9|5912.9|5906.7|5905.7|5915.4|5914.4|5906.4|5905.4|597
1604574300000|2020-11-05 11:05:00|5906.9|5905.9|5903.4|5902.4|5909.4|5908.4|5901.4|5900.4|606
1604574600000|2020-11-05 11:10:00|5903.7|5902.7|5910.4|5909.4|5913.4|5912.4|5903.7|5902.7|545
1604574900000|2020-11-05 11:15:00|5910.2|5909.2|5915.2|5914.2|5917.4|5916.4|5907.7|5906.7|537
1604575200000|2020-11-05 11:20:00|5915.4|5914.4|5918.7|5917.7|5919.7|5918.7|5912.2|5911.2|485
1604575500000|2020-11-05 11:25:00|5918.4|5917.4|5919.7|5918.7|5922.7|5921.7|5912.9|5911.9|614
1604575800000|2020-11-05 11:30:00|5919.9|5918.9|5906.7|5905.7|5922.7|5921.7|5906.7|5905.7|527
1604576100000|2020-11-05 11:35:00|5906.9|5905.9|5906.2|5905.2|5910.7|5909.7|5903.2|5902.2|523
1604576400000|2020-11-05 11:40:00|5905.9|5904.9|5909.7|5908.7|5911.2|5910.2|5905.4|5904.4|272
1604576700000|2020-11-05 11:45:00|5909.4|5908.4|5906.2|5905.2|5912.9|5911.9|5905.2|5904.2|506
1604577000000|2020-11-05 11:50:00|5906.4|5905.4|5903.7|5902.7|5908.2|5907.2|5903.7|5902.7|592
1604577300000|2020-11-05 11:55:00|5903.4|5902.4|5902.9|5901.9|5909.4|5908.4|5902.9|5901.9|661
1604577600000|2020-11-05 12:00:00|5903.2|5902.2|5897.9|5896.9|5905.4|5904.4|5895.7|5894.7|719
1604577900000|2020-11-05 12:05:00|5898.2|5897.2|5896.7|5895.7|5899.7|5898.7|5894.4|5893.4|473
1604578200000|2020-11-05 12:10:00|5896.9|5895.9|5895.7|5894.7|5897.4|5896.4|5894.4|5893.4|485
1604578500000|2020-11-05 12:15:00|5894.9|5893.9|5898.2|5897.2|5900.2|5899.2|5894.4|5893.4|1004
1604578800000|2020-11-05 12:20:00|5897.9|5896.9|5897.4|5896.4|5899.4|5898.4|5894.4|5893.4|447
1604579100000|2020-11-05 12:25:00|5897.2|5896.2|5902.7|5901.7|5902.9|5901.9|5894.7|5893.7|690
1604579400000|2020-11-05 12:30:00|5902.9|5901.9|5905.9|5904.9|5906.2|5905.2|5900.9|5899.9|486
1604579700000|2020-11-05 12:35:00|5905.7|5904.7|5914.9|5913.9|5915.7|5914.7|5905.2|5904.2|562
1604580000000|2020-11-05 12:40:00|5915.3|5914.3|5921.3|5920.3|5922.6|5921.6|5914.8|5913.8|629
1604580300000|2020-11-05 12:45:00|5921.6|5920.6|5917.1|5916.1|5924.8|5923.8|5914.6|5913.6|410
1604580600000|2020-11-05 12:50:00|5916.8|5915.8|5919.8|5918.8|5920.3|5919.3|5911.8|5910.8|419
1604580900000|2020-11-05 12:55:00|5919.6|5918.6|5921.3|5920.3|5925.1|5924.1|5918.8|5917.8|307
1604581200000|2020-11-05 13:00:00|5921.1|5920.1|5913.6|5912.6|5921.3|5920.3|5913.1|5912.1|301
1604581500000|2020-11-05 13:05:00|5914.1|5913.1|5912.8|5911.8|5916.1|5915.1|5912.1|5911.1|585
1604581800000|2020-11-05 13:10:00|5912.6|5911.6|5912.3|5911.3|5915.3|5914.3|5911.8|5910.8|501
1604582100000|2020-11-05 13:15:00|5912.1|5911.1|5907.8|5906.8|5912.8|5911.8|5907.1|5906.1|524
1604582400000|2020-11-05 13:20:00|5908.1|5907.1|5916.3|5915.3|5916.6|5915.6|5906.8|5905.8|347
1604582700000|2020-11-05 13:25:00|5916.6|5915.6|5917.6|5916.6|5919.1|5918.1|5915.1|5914.1|365
1604583000000|2020-11-05 13:30:00|5917.3|5916.3|5920.1|5919.1|5921.3|5920.3|5917.1|5916.1|540
1604583300000|2020-11-05 13:35:00|5920.3|5919.3|5920.8|5919.8|5927.1|5926.1|5919.6|5918.6|397
1604583600000|2020-11-05 13:40:00|5921.1|5920.1|5919.1|5918.1|5924.1|5923.1|5917.6|5916.6|460
1604583900000|2020-11-05 13:45:00|5919.3|5918.3|5915.8|5914.8|5922.3|5921.3|5915.3|5914.3|326
1604584200000|2020-11-05 13:50:00|5915.6|5914.6|5915.3|5914.3|5917.8|5916.8|5915.1|5914.1|476
1604584500000|2020-11-05 13:55:00|5915.1|5914.1|5912.6|5911.6|5918.6|5917.6|5912.6|5911.6|466
1604584800000|2020-11-05 14:00:00|5913.1|5912.1|5910.1|5909.1|5916.1|5915.1|5909.6|5908.6|508
1604585100000|2020-11-05 14:05:00|5909.8|5908.8|5907.1|5906.1|5910.6|5909.6|5905.3|5904.3|609
1604585400000|2020-11-05 14:10:00|5907.3|5906.3|5905.3|5904.3|5907.8|5906.8|5904.6|5903.6|235
1604585700000|2020-11-05 14:15:00|5905.1|5904.1|5902.8|5901.8|5907.6|5906.6|5900.6|5899.6|457
1604586000000|2020-11-05 14:20:00|5902.6|5901.6|5909.6|5908.6|5910.1|5909.1|5901.6|5900.6|243
1604586300000|2020-11-05 14:25:00|5909.3|5908.3|5915.6|5914.6|5916.6|5915.6|5908.1|5907.1|460
1604586600000|2020-11-05 14:30:00|5915.1|5914.1|5916.3|5915.3|5918.1|5917.1|5910.6|5909.6|1395
1604586900000|2020-11-05 14:35:00|5916.6|5915.6|5908.1|5907.1|5917.8|5916.8|5907.6|5906.6|1053
1604587200000|2020-11-05 14:40:00|5908.3|5907.3|5912.1|5911.1|5912.6|5911.6|5907.8|5906.8|919
1604587500000|2020-11-05 14:45:00|5912.3|5911.3|5908.1|5907.1|5918.6|5917.6|5908.1|5907.1|815
1604587800000|2020-11-05 14:50:00|5908.3|5907.3|5920.1|5919.1|5921.6|5920.6|5908.1|5907.1|550
1604588100000|2020-11-05 14:55:00|5920.6|5919.6|5921.6|5920.6|5924.6|5923.6|5918.3|5917.3|768
1604588400000|2020-11-05 15:00:00|5922.1|5921.1|5920.6|5919.6|5923.6|5922.6|5917.1|5916.1|793
1604588700000|2020-11-05 15:05:00|5920.3|5919.3|5923.6|5922.6|5924.6|5923.6|5918.3|5917.3|744
1604589000000|2020-11-05 15:10:00|5923.3|5922.3|5929.3|5928.3|5929.3|5928.3|5922|5921|840
1604589300000|2020-11-05 15:15:00|5929.5|5928.5|5928.5|5927.5|5933.5|5932.5|5925.3|5924.3|969
1604589600000|2020-11-05 15:20:00|5928.3|5927.3|5930|5929|5933.3|5932.3|5925.8|5924.8|945
1604589900000|2020-11-05 15:25:00|5930.3|5929.3|5918.8|5917.8|5930.8|5929.8|5918.5|5917.5|1103
1604590200000|2020-11-05 15:30:00|5918.5|5917.5|5926|5925|5926|5925|5918.3|5917.3|803
1604590500000|2020-11-05 15:35:00|5925.8|5924.8|5917.3|5916.3|5927.8|5926.8|5917.3|5916.3|1096
1604590800000|2020-11-05 15:40:00|5917.5|5916.5|5921.3|5920.3|5923.3|5922.3|5915.8|5914.8|751
1604591100000|2020-11-05 15:45:00|5921.5|5920.5|5922.5|5921.5|5925.3|5924.3|5918.5|5917.5|801
1604591400000|2020-11-05 15:50:00|5922.8|5921.8|5914.5|5913.5|5922.8|5921.8|5914.5|5913.5|756
1604591700000|2020-11-05 15:55:00|5914.3|5913.3|5912.8|5911.8|5917.8|5916.8|5910.3|5909.3|735
1604592000000|2020-11-05 16:00:00|5912.5|5911.5|5911|5910|5914|5913|5910.3|5909.3|681
1604592300000|2020-11-05 16:05:00|5910.8|5909.8|5904.3|5903.3|5912.5|5911.5|5904.3|5903.3|989
1604592600000|2020-11-05 16:10:00|5904.5|5903.5|5901|5900|5904.8|5903.8|5896.3|5895.3|1296
1604592900000|2020-11-05 16:15:00|5901.5|5900.5|5905.3|5904.3|5907|5906|5900.8|5899.8|904
1604593200000|2020-11-05 16:20:00|5905.5|5904.5|5905.3|5904.3|5907.3|5906.3|5902.3|5901.3|1203
1604593500000|2020-11-05 16:25:00|5905|5904|5903.8|5901.8|5909.5|5908.5|5902.8|5901.3|3373
1604593800000|2020-11-05 16:30:00|5904.3|5902.3|5903.8|5901.8|5911.8|5909.8|5903.3|5901.3|6524
1604594100000|2020-11-05 16:35:00|5904|5902|5893|5891|5905.3|5903.3|5890.8|5888.8|2404
1604594400000|2020-11-05 16:40:00|5892.8|5890.8|5892|5890|5895|5893|5890.5|5888.5|371
1604594700000|2020-11-05 16:45:00|5892.3|5890.3|5900.8|5898.8|5900.8|5898.8|5891.8|5889.8|949
1604595000000|2020-11-05 16:50:00|5900.5|5898.5|5893.3|5891.3|5901.5|5899.5|5891.8|5889.8|782
1604595300000|2020-11-05 16:55:00|5893|5891|5888.5|5886.5|5894.8|5892.8|5887|5885|368
1604595600000|2020-11-05 17:00:00|5888.8|5886.8|5894.8|5892.8|5895.5|5893.5|5888|5886|484
1604595900000|2020-11-05 17:05:00|5894.5|5892.5|5896.3|5894.3|5897.3|5895.3|5888.5|5886.5|579
1604596200000|2020-11-05 17:10:00|5896|5894|5896|5894|5897.5|5895.5|5893.8|5891.8|412
1604596500000|2020-11-05 17:15:00|5896.3|5894.3|5888|5886|5896.5|5894.5|5887|5885|1006
1604596800000|2020-11-05 17:20:00|5888.3|5886.3|5881.3|5879.3|5889.8|5887.8|5881.3|5879.3|438
1604597100000|2020-11-05 17:25:00|5881.5|5879.5|5886.5|5884.5|5887.3|5885.3|5881.3|5879.3|408
1604597400000|2020-11-05 17:30:00|5886.8|5884.8|5889|5887|5891.5|5889.5|5884.8|5882.8|542
1604597700000|2020-11-05 17:35:00|5889.3|5887.3|5893.8|5891.8|5894.8|5892.8|5888.5|5886.5|249
1604598000000|2020-11-05 17:40:00|5893.5|5891.5|5896.8|5894.8|5897|5895|5891.8|5889.8|81
1604598300000|2020-11-05 17:45:00|5897|5895|5898.3|5896.3|5899.5|5897.5|5896.8|5894.8|181
1604598600000|2020-11-05 17:50:00|5898.8|5896.8|5900.5|5898.5|5901.3|5899.3|5898|5896|337
1604598900000|2020-11-05 17:55:00|5900.8|5898.8|5899|5897|5903|5901|5898.8|5896.8|199
1604599200000|2020-11-05 18:00:00|5899.3|5897.3|5902.8|5900.8|5904.8|5902.8|5899|5897|364
1604599500000|2020-11-05 18:05:00|5902.5|5900.5|5901.5|5899.5|5904|5902|5901.3|5899.3|169
1604599800000|2020-11-05 18:10:00|5901.8|5899.8|5901.8|5899.8|5904|5902|5901.5|5899.5|75
1604600100000|2020-11-05 18:15:00|5902|5900|5899.3|5897.3|5902.5|5900.5|5898.8|5896.8|116
1604600400000|2020-11-05 18:20:00|5899.5|5897.5|5900.5|5898.5|5903.3|5901.3|5898.8|5896.8|77
1604600700000|2020-11-05 18:25:00|5900.8|5898.8|5902|5900|5903|5901|5900|5898|51
1604601000000|2020-11-05 18:30:00|5902.3|5900.3|5903|5901|5903.8|5901.8|5901.5|5899.5|53
1604601300000|2020-11-05 18:35:00|5902.8|5900.8|5902.5|5900.5|5903.8|5901.8|5900.5|5898.5|34
1604601600000|2020-11-05 18:40:00|5902.3|5900.3|5906|5904|5906|5904|5901|5899|29
1604601900000|2020-11-05 18:45:00|5905.8|5903.8|5904|5902|5906.3|5904.3|5903.5|5901.5|71
1604602200000|2020-11-05 18:50:00|5904.3|5902.3|5901.5|5899.5|5904.8|5902.8|5900.3|5898.3|56
1604602500000|2020-11-05 18:55:00|5901.8|5899.8|5899|5897|5904|5902|5896|5894|159
1604602800000|2020-11-05 19:00:00|5899.3|5897.3|5905.8|5903.8|5908.3|5906.3|5898.5|5896.5|111
1604603100000|2020-11-05 19:05:00|5906|5904|5898.8|5896.8|5906|5904|5898.5|5896.5|122
1604603400000|2020-11-05 19:10:00|5898.5|5896.5|5897|5895|5901.5|5899.5|5896.5|5894.5|110
1604603700000|2020-11-05 19:15:00|5897.3|5895.3|5899|5897|5900.5|5898.5|5896.8|5894.8|22
1604604000000|2020-11-05 19:20:00|5898.8|5896.8|5902.8|5900.8|5903.5|5901.5|5897|5895|171
1604604300000|2020-11-05 19:25:00|5902.5|5900.5|5904.3|5902.3|5905.5|5903.5|5902|5900|98
1604604600000|2020-11-05 19:30:00|5904.5|5902.5|5903.3|5901.3|5905.5|5903.5|5902.5|5900.5|80
1604604900000|2020-11-05 19:35:00|5903|5901|5901.3|5899.3|5903.5|5901.5|5898.3|5896.3|127
1604605200000|2020-11-05 19:40:00|5901.8|5899.8|5906|5904|5907.3|5905.3|5900|5898|179
1604605500000|2020-11-05 19:45:00|5905.8|5903.8|5901.3|5899.3|5905.8|5903.8|5900.5|5898.5|111
1604605800000|2020-11-05 19:50:00|5901.5|5899.5|5898.3|5896.3|5901.5|5899.5|5896.5|5894.5|74
1604606100000|2020-11-05 19:55:00|5898.5|5896.5|5900.8|5898.8|5901.5|5899.5|5894|5892|121
1604606400000|2020-11-05 20:00:00|5900.3|5898.3|5898.8|5896.8|5901.5|5899.5|5897.5|5895.5|123
1604606700000|2020-11-05 20:05:00|5899|5897|5897|5895|5899.5|5897.5|5894.5|5892.5|44
1604607000000|2020-11-05 20:10:00|5897.3|5895.3|5894|5892|5899|5897|5893.8|5891.8|43
1604607300000|2020-11-05 20:15:00|5894.3|5892.3|5893|5891|5896.5|5894.5|5890.8|5888.8|69
1604607600000|2020-11-05 20:20:00|5893.3|5891.3|5895.3|5893.3|5897.3|5895.3|5893|5891|61
1604607900000|2020-11-05 20:25:00|5895.5|5893.5|5893.5|5891.5|5896|5894|5890.5|5888.5|93
1604608200000|2020-11-05 20:30:00|5894|5892|5885.5|5883.5|5894.5|5892.5|5884.5|5882.5|76
1604608500000|2020-11-05 20:35:00|5885.3|5883.3|5881.5|5879.5|5887|5885|5881|5879|159
1604608800000|2020-11-05 20:40:00|5881.8|5879.8|5882.5|5880.5|5886.5|5884.5|5881.5|5879.5|128
1604609100000|2020-11-05 20:45:00|5882.8|5880.8|5887|5885|5887.8|5885.8|5881.8|5879.8|270
1604609400000|2020-11-05 20:50:00|5886.8|5884.8|5897.8|5895.8|5898.8|5896.8|5886.3|5884.3|517
1604609700000|2020-11-05 20:55:00|5897.5|5895.5|5893.6|5889.6|5898.5|5896.5|5893|5889.2|915
1604610000000|2020-11-05 21:00:00|5893.9|5889.9|5897.2|5893.2|5899.8|5895.8|5893.2|5889.2|0
1604610300000|2020-11-05 21:05:00|5897.5|5893.5|5899.4|5895.4|5900.7|5896.7|5896.8|5892.8|0
1604610600000|2020-11-05 21:10:00|5899|5895|5907.7|5903.7|5908.5|5904.5|5898|5894|0
1604610900000|2020-11-05 21:15:00|5907.6|5903.6|5905.4|5901.4|5907.7|5903.7|5905.3|5901.3|0
1604611200000|2020-11-05 21:20:00|5905.3|5901.3|5897.7|5893.7|5905.3|5901.3|5897.7|5893.7|0
1604611500000|2020-11-05 21:25:00|5897.8|5893.8|5898.8|5894.8|5898.8|5894.8|5897.1|5893.1|0
1604611800000|2020-11-05 21:30:00|5899.5|5895.5|5899.4|5895.4|5901.8|5897.8|5897.7|5893.7|0
1604612100000|2020-11-05 21:35:00|5899.8|5895.8|5902.6|5898.6|5902.9|5898.9|5899.5|5895.5|0
1604612400000|2020-11-05 21:40:00|5902.2|5898.2|5902.8|5898.8|5905|5901|5902.2|5898.2|0
1604612700000|2020-11-05 21:45:00|5903.8|5899.8|5904.9|5900.9|5905.2|5901.2|5901.1|5897.1|0
1604613000000|2020-11-05 21:50:00|5905|5901|5906.6|5902.6|5907|5903|5904.3|5900.3|0
1604613300000|2020-11-05 21:55:00|5906.2|5902.2|5903.1|5899.1|5907.2|5903.2|5902.6|5898.6|0
1604613600000|2020-11-05 22:00:00|5903|5899|5902.3|5898.3|5903.2|5899.2|5902.3|5898.3|0
1604613900000|2020-11-05 22:05:00|5902.2|5898.2|5902.7|5898.7|5902.8|5898.8|5902|5898|0
1604614200000|2020-11-05 22:10:00|5902.6|5898.6|5901.3|5897.3|5903.2|5899.2|5900.5|5896.5|0
1604614500000|2020-11-05 22:15:00|5901|5897|5900.2|5896.2|5901.1|5897.1|5900.1|5896.1|0
1604614800000|2020-11-05 22:20:00|5900.1|5896.1|5900.3|5896.3|5900.4|5896.4|5900.1|5896.1|0
1604615100000|2020-11-05 22:25:00|5900.6|5896.6|5900.7|5896.7|5900.8|5896.8|5900.6|5896.6|0
1604615400000|2020-11-05 22:30:00|5900.8|5896.8|5901.7|5897.7|5901.8|5897.8|5900.8|5896.8|0
1604615700000|2020-11-05 22:35:00|5901.6|5897.6|5900.3|5896.3|5901.6|5897.6|5900.2|5896.2|0
1604616000000|2020-11-05 22:40:00|5900.2|5896.2|5900.6|5896.6|5900.6|5896.6|5900.2|5896.2|0
1604616300000|2020-11-05 22:45:00|5900.3|5896.3|5900.2|5896.2|5900.9|5896.9|5900.2|5896.2|0
1604616600000|2020-11-05 22:50:00|5900.3|5896.3|5899|5895|5900.3|5896.3|5898.5|5894.5|0
1604616900000|2020-11-05 22:55:00|5899.1|5895.1|5899.5|5895.5|5899.5|5895.5|5897.8|5893.8|0
1604617200000|2020-11-05 23:00:00|5897.2|5893.2|5890.4|5886.4|5897.2|5893.2|5890|5886|0
1604617500000|2020-11-05 23:05:00|5890.3|5886.3|5892.4|5888.4|5892.4|5888.4|5889.7|5885.7|0
1604617800000|2020-11-05 23:10:00|5892.6|5888.6|5891.8|5887.8|5896.9|5892.9|5891.5|5887.5|0
1604618100000|2020-11-05 23:15:00|5891.7|5887.7|5895.3|5891.3|5895.3|5891.3|5891.3|5887.3|0
1604618400000|2020-11-05 23:20:00|5893.6|5889.6|5892.6|5888.6|5895.3|5891.3|5892.5|5888.5|0
1604618700000|2020-11-05 23:25:00|5892.9|5888.9|5886.8|5882.8|5892.9|5888.9|5886|5882|0
1604619000000|2020-11-05 23:30:00|5887|5883|5885.2|5881.2|5887.5|5883.5|5884|5880|0
1604619300000|2020-11-05 23:35:00|5885|5881|5886.9|5882.9|5889|5885|5884.3|5880.3|0
1604619600000|2020-11-05 23:40:00|5887|5883|5880.6|5876.6|5890|5886|5874.7|5870.7|0
1604619900000|2020-11-05 23:45:00|5880.4|5876.4|5878.9|5874.9|5881.6|5877.6|5867.1|5863.1|0
1604620200000|2020-11-05 23:50:00|5879.6|5875.6|5887.2|5883.2|5889.4|5885.4|5878.9|5874.9|0
1604620500000|2020-11-05 23:55:00|5887|5883|5889.8|5885.8|5892.4|5888.4|5882.4|5878.4|0
1604620800000|2020-11-06 00:00:00|5889.5|5885.5|5886.4|5882.4|5893|5889|5878.2|5874.2|0
1604621100000|2020-11-06 00:05:00|5885.7|5881.7|5887.6|5883.6|5889.5|5885.5|5883.7|5879.7|0
1604621400000|2020-11-06 00:10:00|5887.5|5883.5|5886.2|5882.2|5890.6|5886.6|5885.2|5881.2|0
1604621700000|2020-11-06 00:15:00|5886.6|5882.6|5882.6|5878.6|5886.9|5882.9|5880.7|5876.7|0
1604622000000|2020-11-06 00:20:00|5882.7|5878.7|5882.4|5878.4|5884.6|5880.6|5880.5|5876.5|0
1604622300000|2020-11-06 00:25:00|5882.3|5878.3|5876.2|5872.2|5882.5|5878.5|5874.6|5870.6|0
1604622600000|2020-11-06 00:30:00|5876.1|5872.1|5875.4|5871.4|5876.7|5872.7|5870.2|5866.2|0
1604622900000|2020-11-06 00:35:00|5876.1|5872.1|5875.9|5871.9|5877.9|5873.9|5875|5871|0
1604623200000|2020-11-06 00:40:00|5875.8|5871.8|5877.8|5873.8|5877.8|5873.8|5873|5869|0
1604623500000|2020-11-06 00:45:00|5877.1|5873.1|5884.2|5880.2|5884.5|5880.5|5875.9|5871.9|0
1604623800000|2020-11-06 00:50:00|5884.1|5880.1|5888|5884|5888|5884|5882.5|5878.5|0
1604624100000|2020-11-06 00:55:00|5887.9|5883.9|5881|5877|5887.9|5883.9|5877.9|5873.9|0
1604624400000|2020-11-06 01:00:00|5881.7|5877.7|5876.3|5873.3|5886.4|5882.4|5874.5|5871.5|86
1604624700000|2020-11-06 01:05:00|5876|5873|5875|5872|5878.8|5875.8|5873.8|5870.8|29
1604625000000|2020-11-06 01:10:00|5875.5|5872.5|5879.3|5876.3|5879.3|5876.3|5872.8|5869.8|35
1604625300000|2020-11-06 01:15:00|5879.5|5876.5|5875|5872|5881.5|5878.5|5874.3|5871.3|41
1604625600000|2020-11-06 01:20:00|5874.8|5871.8|5879.5|5876.5|5880.8|5877.8|5874|5871|27
1604625900000|2020-11-06 01:25:00|5880|5877|5886.8|5883.8|5886.8|5883.8|5877.3|5874.3|15
1604626200000|2020-11-06 01:30:00|5886.5|5883.5|5883|5880|5886.8|5883.8|5881|5878|52
1604626500000|2020-11-06 01:35:00|5882.8|5879.8|5883.3|5880.3|5884.8|5881.8|5878.8|5875.8|32
1604626800000|2020-11-06 01:40:00|5883|5880|5887|5884|5889|5886|5881.5|5878.5|28
1604627100000|2020-11-06 01:45:00|5887.3|5884.3|5884.5|5881.5|5889|5886|5883.8|5880.8|21
1604627400000|2020-11-06 01:50:00|5885.5|5882.5|5896|5893|5896.3|5893.3|5885.5|5882.5|101
1604627700000|2020-11-06 01:55:00|5896.3|5893.3|5895.8|5892.8|5899.3|5896.3|5894|5891|37
1604628000000|2020-11-06 02:00:00|5896.5|5893.5|5890.8|5887.8|5898|5895|5889|5886|18
1604628300000|2020-11-06 02:05:00|5891|5888|5890.5|5887.5|5892.3|5889.3|5886|5883|13
1604628600000|2020-11-06 02:10:00|5890.8|5887.8|5885.5|5882.5|5891.8|5888.8|5883.5|5880.5|5
1604628900000|2020-11-06 02:15:00|5885|5882|5890|5887|5893|5890|5885|5882|7
1604629200000|2020-11-06 02:20:00|5889.8|5886.8|5890.5|5887.5|5890.5|5887.5|5887.3|5884.3|15
1604629500000|2020-11-06 02:25:00|5890.8|5887.8|5892.8|5889.8|5897|5894|5890.8|5887.8|12
1604629800000|2020-11-06 02:30:00|5893|5890|5891.8|5888.8|5895.8|5892.8|5888.5|5885.5|4
1604630100000|2020-11-06 02:35:00|5892.5|5889.5|5889|5886|5893.3|5890.3|5888.8|5885.8|12
1604630400000|2020-11-06 02:40:00|5889.5|5886.5|5888.3|5885.3|5890.8|5887.8|5886|5883|6
1604630700000|2020-11-06 02:45:00|5888|5885|5889|5886|5889.5|5886.5|5884.8|5881.8|1
1604631000000|2020-11-06 02:50:00|5889.3|5886.3|5892.8|5889.8|5894|5891|5889.3|5886.3|23
1604631300000|2020-11-06 02:55:00|5892.5|5889.5|5893|5890|5895.8|5892.8|5891.8|5888.8|14
1604631600000|2020-11-06 03:00:00|5893.3|5890.3|5891.8|5888.8|5893.3|5890.3|5891|5888|3
1604631900000|2020-11-06 03:05:00|5891.5|5888.5|5891|5888|5892.8|5889.8|5888.8|5885.8|6
1604632200000|2020-11-06 03:10:00|5891.3|5888.3|5885|5882|5891.5|5888.5|5884.8|5881.8|2
1604632500000|2020-11-06 03:15:00|5885.3|5882.3|5887.8|5884.8|5890.5|5887.5|5884.8|5881.8|11
1604632800000|2020-11-06 03:20:00|5888|5885|5887.8|5884.8|5889.3|5886.3|5887|5884|9
1604633100000|2020-11-06 03:25:00|5887.5|5884.5|5885.8|5882.8|5887.5|5884.5|5884|5881|20
1604633400000|2020-11-06 03:30:00|5886|5883|5884.5|5881.5|5888.5|5885.5|5881.3|5878.3|15
1604633700000|2020-11-06 03:35:00|5884.8|5881.8|5887.3|5884.3|5889.3|5886.3|5884.3|5881.3|5
1604634000000|2020-11-06 03:40:00|5887|5884|5890.8|5887.8|5890.8|5887.8|5886.8|5883.8|2
1604634300000|2020-11-06 03:45:00|5890.5|5887.5|5889|5886|5893|5890|5888.3|5885.3|5
1604634600000|2020-11-06 03:50:00|5889.3|5886.3|5885.8|5882.8|5890.5|5887.5|5885.8|5882.8|0
1604634900000|2020-11-06 03:55:00|5885.5|5882.5|5880.3|5877.3|5885.5|5882.5|5879.3|5876.3|18
1604635200000|2020-11-06 04:00:00|5880.5|5877.5|5877.8|5874.8|5886|5883|5877.8|5874.8|38
1604635500000|2020-11-06 04:05:00|5878|5875|5874.8|5871.8|5880.8|5877.8|5873.8|5870.8|14
1604635800000|2020-11-06 04:10:00|5875|5872|5878.5|5875.5|5878.5|5875.5|5874.3|5871.3|3
1604636100000|2020-11-06 04:15:00|5878.3|5875.3|5880.8|5877.8|5880.8|5877.8|5877.5|5874.5|6
1604636400000|2020-11-06 04:20:00|5881|5878|5882.3|5879.3|5884.3|5881.3|5880.5|5877.5|3
1604636700000|2020-11-06 04:25:00|5882|5879|5880|5877|5883.5|5880.5|5879.8|5876.8|3
1604637000000|2020-11-06 04:30:00|5880.5|5877.5|5883.8|5880.8|5883.8|5880.8|5879|5876|4
1604637300000|2020-11-06 04:35:00|5884.3|5881.3|5882|5879|5884.5|5881.5|5879.5|5876.5|5
1604637600000|2020-11-06 04:40:00|5881.8|5878.8|5879.8|5876.8|5882|5879|5876.8|5873.8|6
1604637900000|2020-11-06 04:45:00|5879.5|5876.5|5878|5875|5879.5|5876.5|5877|5874|1
1604638200000|2020-11-06 04:50:00|5877.8|5874.8|5879.5|5876.5|5879.8|5876.8|5874.5|5871.5|14
1604638500000|2020-11-06 04:55:00|5879.8|5876.8|5875|5872|5879.8|5876.8|5874|5871|10
1604638800000|2020-11-06 05:00:00|5874.8|5871.8|5878.5|5875.5|5878.5|5875.5|5873.8|5870.8|6
1604639100000|2020-11-06 05:05:00|5879|5876|5883.8|5880.8|5883.8|5880.8|5877.8|5874.8|2
1604639400000|2020-11-06 05:10:00|5884|5881|5880.5|5877.5|5884|5881|5879.3|5876.3|3
1604639700000|2020-11-06 05:15:00|5880.8|5877.8|5881|5878|5883|5880|5879.5|5876.5|4
1604640000000|2020-11-06 05:20:00|5880.8|5877.8|5880|5877|5883|5880|5877.8|5874.8|10
1604640300000|2020-11-06 05:25:00|5880.3|5877.3|5884.5|5881.5|5885.5|5882.5|5880.3|5877.3|1
1604640600000|2020-11-06 05:30:00|5884.3|5881.3|5878|5875|5885|5882|5878|5875|2
1604640900000|2020-11-06 05:35:00|5878.3|5875.3|5875.5|5872.5|5878.3|5875.3|5875.5|5872.5|0
1604641200000|2020-11-06 05:40:00|5875.3|5872.3|5877.5|5874.5|5878|5875|5875.3|5872.3|2
1604641500000|2020-11-06 05:45:00|5877.3|5874.3|5874|5871|5877.3|5874.3|5873.8|5870.8|0
1604641800000|2020-11-06 05:50:00|5874.3|5871.3|5879.8|5876.8|5880|5877|5874.3|5871.3|11
1604642100000|2020-11-06 05:55:00|5880|5877|5880.5|5877.5|5881.8|5878.8|5880|5877|1
1604642400000|2020-11-06 06:00:00|5880.3|5877.3|5880.8|5877.8|5881.5|5878.5|5879.3|5876.3|20
1604642700000|2020-11-06 06:05:00|5879.3|5876.3|5879|5876|5880.5|5877.5|5878|5875|28
1604643000000|2020-11-06 06:10:00|5879.3|5876.3|5885.3|5882.3|5887|5884|5879.3|5876.3|36
1604643300000|2020-11-06 06:15:00|5885.5|5882.5|5885.8|5882.8|5890.5|5887.5|5885.5|5882.5|10
1604643600000|2020-11-06 06:20:00|5885.5|5882.5|5881|5878|5886.3|5883.3|5878.5|5875.5|9
1604643900000|2020-11-06 06:25:00|5881.3|5878.3|5878.8|5875.8|5883.5|5880.5|5878.8|5875.8|0
1604644200000|2020-11-06 06:30:00|5879|5876|5883.5|5880.5|5885.5|5882.5|5879|5876|23
1604644500000|2020-11-06 06:35:00|5884.3|5881.3|5881.8|5878.8|5885.5|5882.5|5881.5|5878.5|12
1604644800000|2020-11-06 06:40:00|5881.5|5878.5|5889.5|5886.5|5891|5888|5881.5|5878.5|29
1604645100000|2020-11-06 06:45:00|5889.8|5886.8|5887.3|5884.3|5891|5888|5885|5882|15
1604645400000|2020-11-06 06:50:00|5887|5884|5885.5|5882.5|5887|5884|5883|5880|52
1604645700000|2020-11-06 06:55:00|5885.3|5882.3|5880.5|5877.5|5885.8|5882.8|5880.3|5877.3|27
1604646000000|2020-11-06 07:00:00|5879.3|5876.3|5888.5|5886.5|5889.8|5887.8|5879|5876|140
1604646300000|2020-11-06 07:05:00|5888.3|5886.3|5887.8|5885.8|5889.8|5887.8|5883|5881|425
1604646600000|2020-11-06 07:10:00|5887.3|5885.3|5879.5|5877.5|5890.3|5888.3|5878.5|5876.5|266
1604646900000|2020-11-06 07:15:00|5879.3|5877.3|5883.5|5881.5|5883.8|5881.8|5878.5|5876.5|103
1604647200000|2020-11-06 07:20:00|5883.8|5881.8|5891.8|5889.8|5895|5893|5883.5|5881.5|296
1604647500000|2020-11-06 07:25:00|5892|5890|5896|5894|5898|5896|5888.8|5886.8|366
1604647800000|2020-11-06 07:30:00|5895.8|5893.8|5894.3|5892.3|5896.8|5894.8|5892.5|5890.5|217
1604648100000|2020-11-06 07:35:00|5894|5892|5898.5|5896.5|5899|5897|5894|5892|143
1604648400000|2020-11-06 07:40:00|5898.8|5896.8|5894|5892|5899.3|5897.3|5893|5891|92
1604648700000|2020-11-06 07:45:00|5893.8|5891.8|5889.5|5887.5|5895.8|5893.8|5889|5887|111
1604649000000|2020-11-06 07:50:00|5889.3|5887.3|5890|5888|5891.5|5889.5|5886|5884|66
1604649300000|2020-11-06 07:55:00|5890.3|5888.3|5898|5896|5898|5896|5890|5888|269
1604649600000|2020-11-06 08:00:00|5897.5|5896.5|5909.5|5908.5|5911.3|5910.3|5895.3|5894.3|2487
1604649900000|2020-11-06 08:05:00|5911.5|5910.5|5932.5|5931.5|5934|5933|5909.8|5908.8|1642
1604650200000|2020-11-06 08:10:00|5932.3|5931.3|5920.5|5919.5|5932.3|5931.3|5919.5|5918.5|1113
1604650500000|2020-11-06 08:15:00|5920.3|5919.3|5912.8|5911.8|5921|5920|5911|5910|787
1604650800000|2020-11-06 08:20:00|5912|5911|5899.8|5898.8|5913.8|5912.8|5898|5897|715
1604651100000|2020-11-06 08:25:00|5899.3|5898.3|5903|5902|5909.3|5908.3|5898|5897|458
1604651400000|2020-11-06 08:30:00|5902.8|5901.8|5895.8|5894.8|5908.8|5907.8|5895.5|5894.5|911
1604651700000|2020-11-06 08:35:00|5896|5895|5896.5|5895.5|5898.8|5897.8|5893.8|5892.8|833
1604652000000|2020-11-06 08:40:00|5897.6|5896.6|5895.1|5894.1|5897.9|5896.9|5893.4|5892.4|631
1604652300000|2020-11-06 08:45:00|5895.6|5894.6|5894.9|5893.9|5897.9|5896.9|5893.4|5892.4|740
1604652600000|2020-11-06 08:50:00|5895.1|5894.1|5896.1|5895.1|5898.1|5897.1|5893.9|5892.9|497
1604652900000|2020-11-06 08:55:00|5895.9|5894.9|5890.6|5889.6|5896.4|5895.4|5887.9|5886.9|1516
1604653200000|2020-11-06 09:00:00|5890.4|5889.4|5885.6|5884.6|5894.6|5893.6|5882.1|5881.1|757
1604653500000|2020-11-06 09:05:00|5885.4|5884.4|5878.4|5877.4|5888.9|5887.9|5875.6|5874.6|581
1604653800000|2020-11-06 09:10:00|5878.6|5877.6|5877.6|5876.6|5878.9|5877.9|5870.1|5869.1|786
1604654100000|2020-11-06 09:15:00|5877.1|5876.1|5883.6|5882.6|5885.4|5884.4|5873.6|5872.6|590
1604654400000|2020-11-06 09:20:00|5883.9|5882.9|5893.4|5892.4|5893.6|5892.6|5883.1|5882.1|485
1604654700000|2020-11-06 09:25:00|5893.6|5892.6|5888.9|5887.9|5899.1|5898.1|5888.6|5887.6|866
1604655000000|2020-11-06 09:30:00|5888.6|5887.6|5892.1|5891.1|5895.1|5894.1|5885.9|5884.9|538
1604655300000|2020-11-06 09:35:00|5891.9|5890.9|5883.4|5882.4|5892.1|5891.1|5882.4|5881.4|429
1604655600000|2020-11-06 09:40:00|5883.6|5882.6|5881.6|5880.6|5883.9|5882.9|5878.9|5877.9|555
1604655900000|2020-11-06 09:45:00|5881.4|5880.4|5874.9|5873.9|5883.9|5882.9|5870.9|5869.9|733
1604656200000|2020-11-06 09:50:00|5874.6|5873.6|5866.1|5865.1|5877.9|5876.9|5864.1|5863.1|597
1604656500000|2020-11-06 09:55:00|5865.9|5864.9|5862.6|5861.6|5865.9|5864.9|5857.6|5856.6|608
1604656800000|2020-11-06 10:00:00|5862.9|5861.9|5862.9|5861.9|5867.4|5866.4|5859.1|5858.1|612
1604657100000|2020-11-06 10:05:00|5862.6|5861.6|5867.1|5866.1|5870.6|5869.6|5859.9|5858.9|524
1604657400000|2020-11-06 10:10:00|5866.9|5865.9|5878.4|5877.4|5878.6|5877.6|5864.1|5863.1|459
1604657700000|2020-11-06 10:15:00|5878.1|5877.1|5881.6|5880.6|5884.1|5883.1|5877.9|5876.9|762
1604658000000|2020-11-06 10:20:00|5881.4|5880.4|5890.1|5889.1|5890.9|5889.9|5879.1|5878.1|361
1604658300000|2020-11-06 10:25:00|5890.4|5889.4|5892.1|5891.1|5893.9|5892.9|5889.6|5888.6|314
1604658600000|2020-11-06 10:30:00|5892.4|5891.4|5898.6|5897.6|5899.1|5898.1|5891.9|5890.9|227
1604658900000|2020-11-06 10:35:00|5898.4|5897.4|5896.9|5895.9|5898.6|5897.6|5894.1|5893.1|255
1604659200000|2020-11-06 10:40:00|5897.1|5896.1|5897.1|5896.1|5899.1|5898.1|5894.1|5893.1|249
1604659500000|2020-11-06 10:45:00|5896.9|5895.9|5900.6|5899.6|5902.6|5901.6|5896.6|5895.6|302
1604659800000|2020-11-06 10:50:00|5900.9|5899.9|5901.1|5900.1|5904.6|5903.6|5899.6|5898.6|231
1604660100000|2020-11-06 10:55:00|5900.9|5899.9|5896.1|5895.1|5903.4|5902.4|5894.4|5893.4|583
1604660400000|2020-11-06 11:00:00|5895.9|5894.9|5903.6|5902.6|5903.9|5902.9|5894.1|5893.1|242
1604660700000|2020-11-06 11:05:00|5903.9|5902.9|5907.6|5906.6|5907.6|5906.6|5899.9|5898.9|280
1604661000000|2020-11-06 11:10:00|5907.9|5906.9|5905.1|5904.1|5909.1|5908.1|5904.4|5903.4|295
1604661300000|2020-11-06 11:15:00|5904.9|5903.9|5902.4|5901.4|5910.9|5909.9|5899.9|5898.9|362
1604661600000|2020-11-06 11:20:00|5901.9|5900.9|5901.6|5900.6|5903.1|5902.1|5899.9|5898.9|382
1604661900000|2020-11-06 11:25:00|5901.9|5900.9|5901.1|5900.1|5901.9|5900.9|5898.1|5897.1|255
1604662200000|2020-11-06 11:30:00|5900.9|5899.9|5905.6|5904.6|5906.6|5905.6|5900.4|5899.4|305
1604662500000|2020-11-06 11:35:00|5905.9|5904.9|5900.9|5899.9|5906.1|5905.1|5900.4|5899.4|231
1604662800000|2020-11-06 11:40:00|5901.1|5900.1|5900.6|5899.6|5904.4|5903.4|5898.9|5897.9|156
1604663100000|2020-11-06 11:45:00|5903.9|5902.9|5891.6|5890.6|5904.6|5903.6|5891.4|5890.4|523
1604663400000|2020-11-06 11:50:00|5891.4|5890.4|5893.1|5892.1|5894.6|5893.6|5889.4|5888.4|344
1604663700000|2020-11-06 11:55:00|5892.9|5891.9|5893.1|5892.1|5895.4|5894.4|5889.6|5888.6|428
1604664000000|2020-11-06 12:00:00|5891.9|5890.9|5894.4|5893.4|5895.9|5894.9|5890.9|5889.9|292
1604664300000|2020-11-06 12:05:00|5894.1|5893.1|5898.1|5897.1|5898.9|5897.9|5892.4|5891.4|219
1604664600000|2020-11-06 12:10:00|5898.4|5897.4|5892.4|5891.4|5898.6|5897.6|5891.4|5890.4|219
1604664900000|2020-11-06 12:15:00|5892.6|5891.6|5899.1|5898.1|5899.6|5898.6|5890.4|5889.4|229
1604665200000|2020-11-06 12:20:00|5899.4|5898.4|5893.1|5892.1|5899.6|5898.6|5892.9|5891.9|154
1604665500000|2020-11-06 12:25:00|5892.9|5891.9|5894.9|5893.9|5896.1|5895.1|5891.1|5890.1|222
1604665800000|2020-11-06 12:30:00|5895.4|5894.4|5891.6|5890.6|5896.4|5895.4|5891.1|5890.1|242
1604666100000|2020-11-06 12:35:00|5891.4|5890.4|5889.6|5888.6|5895.6|5894.6|5889.1|5888.1|310
1604666400000|2020-11-06 12:40:00|5889.2|5888.2|5890.2|5889.2|5892.5|5891.5|5886.7|5885.7|407
1604666700000|2020-11-06 12:45:00|5890|5889|5890.7|5889.7|5892|5891|5887|5886|456
1604667000000|2020-11-06 12:50:00|5891|5890|5889.5|5888.5|5893.5|5892.5|5889.2|5888.2|165
1604667300000|2020-11-06 12:55:00|5889.7|5888.7|5892|5891|5895.5|5894.5|5889.7|5888.7|243
1604667600000|2020-11-06 13:00:00|5892.2|5891.2|5892.2|5891.2|5892.5|5891.5|5888.2|5887.2|411
1604667900000|2020-11-06 13:05:00|5892.5|5891.5|5891.5|5890.5|5893.2|5892.2|5889|5888|243
1604668200000|2020-11-06 13:10:00|5891|5890|5895.2|5894.2|5896.5|5895.5|5890|5889|249
1604668500000|2020-11-06 13:15:00|5895.5|5894.5|5900.5|5899.5|5900.5|5899.5|5895.2|5894.2|452
1604668800000|2020-11-06 13:20:00|5900.2|5899.2|5902.7|5901.7|5903.5|5902.5|5899.2|5898.2|227
1604669100000|2020-11-06 13:25:00|5903|5902|5897.2|5896.2|5903|5902|5896.5|5895.5|248
1604669400000|2020-11-06 13:30:00|5897.5|5896.5|5916.2|5915.2|5917.2|5916.2|5897.5|5896.5|948
1604669700000|2020-11-06 13:35:00|5916|5915|5914.7|5913.7|5920.5|5919.5|5913.5|5912.5|562
1604670000000|2020-11-06 13:40:00|5914.5|5913.5|5917.5|5916.5|5920.5|5919.5|5912.7|5911.7|456
1604670300000|2020-11-06 13:45:00|5917.2|5916.2|5923.2|5922.2|5924.5|5923.5|5917|5916|691
1604670600000|2020-11-06 13:50:00|5923.5|5922.5|5928|5927|5930.7|5929.7|5923.5|5922.5|496
1604670900000|2020-11-06 13:55:00|5928.2|5927.2|5927.5|5926.5|5930|5929|5925.7|5924.7|419
1604671200000|2020-11-06 14:00:00|5927.7|5926.7|5925|5924|5931.5|5930.5|5923.7|5922.7|730
1604671500000|2020-11-06 14:05:00|5924.5|5923.5|5928.5|5927.5|5928.5|5927.5|5922|5921|481
1604671800000|2020-11-06 14:10:00|5928.7|5927.7|5938|5937|5938.2|5937.2|5925.5|5924.5|496
1604672100000|2020-11-06 14:15:00|5937.5|5936.5|5945.7|5944.7|5952.2|5951.2|5935.5|5934.5|1795
1604672400000|2020-11-06 14:20:00|5945.5|5944.5|5945|5944|5948.2|5947.2|5939.7|5938.7|932
1604672700000|2020-11-06 14:25:00|5945.5|5944.5|5937.2|5936.2|5945.5|5944.5|5935.5|5934.5|693
1604673000000|2020-11-06 14:30:00|5937|5936|5935.5|5934.5|5940.7|5939.7|5929|5928|1757
1604673300000|2020-11-06 14:35:00|5935.2|5934.2|5930.5|5929.5|5937.2|5936.2|5929.7|5928.7|838
1604673600000|2020-11-06 14:40:00|5930.2|5929.2|5940|5939|5942.5|5941.5|5927.2|5926.2|925
1604673900000|2020-11-06 14:45:00|5939.7|5938.7|5938.7|5937.7|5943|5942|5936.5|5935.5|566
1604674200000|2020-11-06 14:50:00|5939|5938|5938|5937|5940|5939|5933.5|5932.5|575
1604674500000|2020-11-06 14:55:00|5937.5|5936.5|5934.5|5933.5|5938|5937|5925.5|5924.5|882
1604674800000|2020-11-06 15:00:00|5934.7|5933.7|5929.7|5928.7|5936.5|5935.5|5928.5|5927.5|924
1604675100000|2020-11-06 15:05:00|5929.5|5928.5|5933|5932|5935.5|5934.5|5928.5|5927.5|957
1604675400000|2020-11-06 15:10:00|5932.6|5931.6|5935.8|5934.8|5938.6|5937.6|5931.8|5930.8|508
1604675700000|2020-11-06 15:15:00|5935.6|5934.6|5937.1|5936.1|5938.6|5937.6|5933.8|5932.8|444
1604676000000|2020-11-06 15:20:00|5936.8|5935.8|5935.1|5934.1|5938.1|5937.1|5931.1|5930.1|536
1604676300000|2020-11-06 15:25:00|5934.8|5933.8|5930.8|5929.8|5936.6|5935.6|5930.8|5929.8|562
1604676600000|2020-11-06 15:30:00|5930.6|5929.6|5927.1|5926.1|5934.8|5933.8|5926.1|5925.1|574
1604676900000|2020-11-06 15:35:00|5927.3|5926.3|5927.6|5926.6|5932.1|5931.1|5926.1|5925.1|610
1604677200000|2020-11-06 15:40:00|5927.8|5926.8|5929.6|5928.6|5933.1|5932.1|5926.1|5925.1|589
1604677500000|2020-11-06 15:45:00|5929.3|5928.3|5924.8|5923.8|5931.1|5930.1|5922.8|5921.8|605
1604677800000|2020-11-06 15:50:00|5925.1|5924.1|5924.6|5923.6|5927.1|5926.1|5922.8|5921.8|594
1604678100000|2020-11-06 15:55:00|5924.1|5923.1|5910.8|5909.8|5928.1|5927.1|5907.6|5906.6|1053
1604678400000|2020-11-06 16:00:00|5910.3|5909.3|5917.8|5916.8|5920.6|5919.6|5909.1|5908.1|1535
1604678700000|2020-11-06 16:05:00|5917.6|5916.6|5919.6|5918.6|5921.6|5920.6|5916.6|5915.6|800
1604679000000|2020-11-06 16:10:00|5919.1|5918.1|5911.8|5910.8|5919.6|5918.6|5909.6|5908.6|814
1604679300000|2020-11-06 16:15:00|5911.6|5910.6|5912.1|5911.1|5917.1|5916.1|5906.6|5905.6|983
1604679600000|2020-11-06 16:20:00|5912.3|5911.3|5908.6|5907.6|5913.1|5912.1|5904.1|5903.1|882
1604679900000|2020-11-06 16:25:00|5908.8|5907.8|5908.1|5906.1|5910.6|5909.6|5904.1|5903.1|3176
1604680200000|2020-11-06 16:30:00|5906.3|5904.3|5912.1|5910.1|5912.1|5910.1|5905.1|5903.1|3615
1604680500000|2020-11-06 16:35:00|5912.6|5910.6|5919.1|5917.1|5919.8|5917.8|5910.1|5908.1|1190
1604680800000|2020-11-06 16:40:00|5919.3|5917.3|5919.8|5917.8|5921.1|5919.1|5917.3|5915.3|336
1604681100000|2020-11-06 16:45:00|5919.6|5917.6|5918.1|5916.1|5920.1|5918.1|5914.1|5912.1|593
1604681400000|2020-11-06 16:50:00|5917.6|5915.6|5919.6|5917.6|5924.1|5922.1|5917.6|5915.6|353
1604681700000|2020-11-06 16:55:00|5919.8|5917.8|5922.1|5920.1|5922.8|5920.8|5915.8|5913.8|554
1604682000000|2020-11-06 17:00:00|5922.3|5920.3|5919.1|5917.1|5923.1|5921.1|5918.6|5916.6|158
1604682300000|2020-11-06 17:05:00|5918.8|5916.8|5922.6|5920.6|5923.1|5921.1|5917.8|5915.8|393
1604682600000|2020-11-06 17:10:00|5922.3|5920.3|5921.6|5919.6|5923.3|5921.3|5918.6|5916.6|357
1604682900000|2020-11-06 17:15:00|5921.8|5919.8|5920.6|5918.6|5922.1|5920.1|5916.6|5914.6|356
1604683200000|2020-11-06 17:20:00|5920.3|5918.3|5922.1|5920.1|5923.8|5921.8|5919.8|5917.8|312
1604683500000|2020-11-06 17:25:00|5922.3|5920.3|5917.6|5915.6|5924.1|5922.1|5916.1|5914.1|670
1604683800000|2020-11-06 17:30:00|5918.1|5916.1|5922.6|5920.6|5923.8|5921.8|5917.3|5915.3|608
1604684100000|2020-11-06 17:35:00|5921.6|5919.6|5921.8|5919.8|5923.3|5921.3|5919.1|5917.1|362
1604684400000|2020-11-06 17:40:00|5921.6|5919.6|5925.8|5923.8|5926.1|5924.1|5921.1|5919.1|248
1604684700000|2020-11-06 17:45:00|5925.6|5923.6|5926.3|5924.3|5927.3|5925.3|5923.3|5921.3|212
1604685000000|2020-11-06 17:50:00|5926.1|5924.1|5927.6|5925.6|5928.3|5926.3|5925.8|5923.8|254
1604685300000|2020-11-06 17:55:00|5927.3|5925.3|5925.6|5923.6|5928.1|5926.1|5924.1|5922.1|214
1604685600000|2020-11-06 18:00:00|5925.3|5923.3|5929.1|5927.1|5929.1|5927.1|5924.6|5922.6|174
1604685900000|2020-11-06 18:05:00|5929.3|5927.3|5928.8|5926.8|5929.6|5927.6|5925.3|5923.3|210
1604686200000|2020-11-06 18:10:00|5929.1|5927.1|5930.3|5928.3|5932.1|5930.1|5928.8|5926.8|190
1604686500000|2020-11-06 18:15:00|5930.6|5928.6|5931.6|5929.6|5931.8|5929.8|5928.1|5926.1|160
1604686800000|2020-11-06 18:20:00|5931.8|5929.8|5931.1|5929.1|5932.6|5930.6|5929.6|5927.6|186
1604687100000|2020-11-06 18:25:00|5931.3|5929.3|5934.8|5932.8|5936.3|5934.3|5930.8|5928.8|170
1604687400000|2020-11-06 18:30:00|5934.6|5932.6|5931.8|5929.8|5934.6|5932.6|5931.1|5929.1|73
1604687700000|2020-11-06 18:35:00|5932.1|5930.1|5931.8|5929.8|5933.3|5931.3|5931.3|5929.3|45
1604688000000|2020-11-06 18:40:00|5932.1|5930.1|5927.6|5925.6|5932.6|5930.6|5927.6|5925.6|115
1604688300000|2020-11-06 18:45:00|5927.8|5925.8|5929.8|5927.8|5931.3|5929.3|5927.8|5925.8|54
1604688600000|2020-11-06 18:50:00|5930.1|5928.1|5929.8|5927.8|5931.1|5929.1|5928.8|5926.8|36
1604688900000|2020-11-06 18:55:00|5929.6|5927.6|5928.6|5926.6|5930.1|5928.1|5927.6|5925.6|62
1604689200000|2020-11-06 19:00:00|5928.8|5926.8|5928.6|5926.6|5932.3|5930.3|5926.6|5924.6|147
1604689500000|2020-11-06 19:05:00|5928.8|5926.8|5932.1|5930.1|5932.1|5930.1|5928.8|5926.8|67
1604689800000|2020-11-06 19:10:00|5931.8|5929.8|5932.6|5930.6|5932.8|5930.8|5929.8|5927.8|83
1604690100000|2020-11-06 19:15:00|5932.8|5930.8|5932.3|5930.3|5934.6|5932.6|5931.3|5929.3|53
1604690400000|2020-11-06 19:20:00|5932.1|5930.1|5932.1|5930.1|5933.3|5931.3|5930.8|5928.8|41
1604690700000|2020-11-06 19:25:00|5931.8|5929.8|5931.3|5929.3|5933.1|5931.1|5929.3|5927.3|80
1604691000000|2020-11-06 19:30:00|5931.1|5929.1|5931.3|5929.3|5933.3|5931.3|5930.3|5928.3|48
1604691300000|2020-11-06 19:35:00|5931.6|5929.6|5928.6|5926.6|5931.8|5929.8|5928.3|5926.3|168
1604691600000|2020-11-06 19:40:00|5928.8|5926.8|5923.6|5921.6|5929.6|5927.6|5923.1|5921.1|268
1604691900000|2020-11-06 19:45:00|5923.8|5921.8|5922.8|5920.8|5924.3|5922.3|5922.1|5920.1|352
1604692200000|2020-11-06 19:50:00|5923.1|5921.1|5923.6|5921.6|5925.1|5923.1|5921.6|5919.6|132
1604692500000|2020-11-06 19:55:00|5923.3|5921.3|5922.1|5920.1|5924.8|5922.8|5921.3|5919.3|171
1604692800000|2020-11-06 20:00:00|5922.3|5920.3|5914.1|5912.1|5922.3|5920.3|5913.1|5911.1|270
1604693100000|2020-11-06 20:05:00|5914.3|5912.3|5910.3|5908.3|5914.6|5912.6|5910.1|5908.1|246
1604693400000|2020-11-06 20:10:00|5910.1|5908.1|5912.8|5910.8|5912.8|5910.8|5909.1|5907.1|233
1604693700000|2020-11-06 20:15:00|5912.6|5910.6|5911.6|5909.6|5913.3|5911.3|5908.6|5906.6|306
1604694000000|2020-11-06 20:20:00|5911.3|5909.3|5912.8|5910.8|5913.6|5911.6|5909.1|5907.1|139
1604694300000|2020-11-06 20:25:00|5912.6|5910.6|5914.8|5912.8|5916.3|5914.3|5911.3|5909.3|144
1604694600000|2020-11-06 20:30:00|5915.1|5913.1|5920.3|5918.3|5920.6|5918.6|5913.8|5911.8|101
1604694900000|2020-11-06 20:35:00|5920.1|5918.1|5921.3|5919.3|5922.3|5920.3|5918.6|5916.6|80
1604695200000|2020-11-06 20:40:00|5921.6|5919.6|5929.1|5927.1|5929.1|5927.1|5921.6|5919.6|136
1604695500000|2020-11-06 20:45:00|5929.3|5927.3|5931.1|5929.1|5934.1|5932.1|5929.3|5927.3|241
1604695800000|2020-11-06 20:50:00|5931.8|5929.8|5920.8|5918.8|5932.8|5930.8|5920.6|5918.6|830
1604696100000|2020-11-06 20:55:00|5920.6|5918.6|5907.3|5903.3|5920.6|5918.6|5903.6|5901.6|701
1604696400000|2020-11-06 21:00:00|5907.5|5903.5|5911|5907|5914.1|5910.1|5905.6|5901.6|0
1604696700000|2020-11-06 21:05:00|5910.6|5906.6|5915.9|5911.9|5916.1|5912.1|5910.3|5906.3|0
1604697000000|2020-11-06 21:10:00|5915.6|5911.6|5915.6|5911.6|5917.8|5913.8|5912.7|5908.7|0
1604697300000|2020-11-06 21:15:00|5915.4|5911.4|5916.9|5912.9|5917.2|5913.2|5914.7|5910.7|0
1604697600000|2020-11-06 21:20:00|5916.8|5912.8|5916.5|5912.5|5916.9|5912.9|5916.3|5912.3|0
1604697900000|2020-11-06 21:25:00|5916.6|5912.6|5914.3|5910.3|5916.6|5912.6|5914.2|5910.2|0
1604698200000|2020-11-06 21:30:00|5914.6|5910.6|5916.2|5912.2|5920|5916|5913.2|5909.2|0
1604698500000|2020-11-06 21:35:00|5916.5|5912.5|5917.8|5913.8|5918.8|5914.8|5916.5|5912.5|0
1604698800000|2020-11-06 21:40:00|5918.2|5914.2|5916.5|5912.5|5918.5|5914.5|5916.1|5912.1|0
1604699100000|2020-11-06 21:45:00|5916.8|5912.8|5918.3|5914.3|5919|5915|5915.9|5911.9|0
1604699400000|2020-11-06 21:50:00|5918.7|5914.7|5917.9|5913.9|5919.8|5915.8|5917.1|5913.1|0
1604699700000|2020-11-06 21:55:00|5917.5|5913.5|5921.2|5917.2|5922.4|5918.4|5916.8|5912.8|0
1604876400000|2020-11-08 23:00:00|5925.8|5921.8|5926.3|5922.3|5928.2|5924.2|5920.9|5916.9|0
1604876700000|2020-11-08 23:05:00|5926.6|5922.6|5929.9|5925.9|5931.1|5927.1|5923.2|5919.2|0
1604877000000|2020-11-08 23:10:00|5930|5926|5943.5|5939.5|5943.5|5939.5|5929.2|5925.2|0
1604877300000|2020-11-08 23:15:00|5943.6|5939.6|5949.7|5945.7|5952.9|5948.9|5939.5|5935.5|0
1604877600000|2020-11-08 23:20:00|5950.4|5946.4|5948.8|5944.8|5952.8|5948.8|5946|5942|0
1604877900000|2020-11-08 23:25:00|5949.1|5945.1|5947.3|5943.3|5949.1|5945.1|5946.3|5942.3|0
1604878200000|2020-11-08 23:30:00|5947.5|5943.5|5948.1|5944.1|5950.5|5946.5|5944.8|5940.8|0
1604878500000|2020-11-08 23:35:00|5948.4|5944.4|5953.6|5949.6|5955.7|5951.7|5948.4|5944.4|0
1604878800000|2020-11-08 23:40:00|5953.8|5949.8|5961.1|5957.1|5965.8|5961.8|5953.3|5949.3|0
1604879100000|2020-11-08 23:45:00|5961.5|5957.5|5954.7|5950.7|5961.5|5957.5|5954.7|5950.7|0
1604879400000|2020-11-08 23:50:00|5954.8|5950.8|5955.9|5951.9|5956.8|5952.8|5953.9|5949.9|0
1604879700000|2020-11-08 23:55:00|5956.1|5952.1|5952.8|5948.8|5956.3|5952.3|5950.5|5946.5|0
1604880000000|2020-11-09 00:00:00|5953.2|5949.2|5951.1|5947.1|5954.1|5950.1|5951.1|5947.1|0
1604880300000|2020-11-09 00:05:00|5951.4|5947.4|5949.6|5945.6|5953.1|5949.1|5947.5|5943.5|0
1604880600000|2020-11-09 00:10:00|5949.7|5945.7|5953.5|5949.5|5954|5950|5947.9|5943.9|0
1604880900000|2020-11-09 00:15:00|5953.1|5949.1|5952.2|5948.2|5957.1|5953.1|5951.4|5947.4|0
1604881200000|2020-11-09 00:20:00|5951.5|5947.5|5960|5956|5961|5957|5950.6|5946.6|0
1604881500000|2020-11-09 00:25:00|5959.9|5955.9|5958.7|5954.7|5959.9|5955.9|5956.6|5952.6|0
1604881800000|2020-11-09 00:30:00|5958|5954|5954.7|5950.7|5960.9|5956.9|5953.8|5949.8|0
1604882100000|2020-11-09 00:35:00|5954.9|5950.9|5960|5956|5960.1|5956.1|5954.8|5950.8|0
1604882400000|2020-11-09 00:40:00|5960.1|5956.1|5963.3|5959.3|5965.6|5961.6|5960|5956|0
1604882700000|2020-11-09 00:45:00|5963.4|5959.4|5958.6|5954.6|5963.6|5959.6|5954.9|5950.9|0
1604883000000|2020-11-09 00:50:00|5958.7|5954.7|5955.9|5951.9|5960.8|5956.8|5955.6|5951.6|0
1604883300000|2020-11-09 00:55:00|5955.8|5951.8|5960.6|5956.6|5962.3|5958.3|5952.6|5948.6|0
1604883600000|2020-11-09 01:00:00|5960.7|5956.7|5978.1|5975.1|5980.3|5977.3|5960.6|5956.6|241
1604883900000|2020-11-09 01:05:00|5978.3|5975.3|5983.6|5980.6|5984.1|5981.1|5978.3|5975.3|43
1604884200000|2020-11-09 01:10:00|5983.8|5980.8|5982.6|5979.6|5984.8|5981.8|5979.8|5976.8|61
1604884500000|2020-11-09 01:15:00|5982.8|5979.8|5979.6|5976.6|5983.6|5980.6|5978.3|5975.3|72
1604884800000|2020-11-09 01:20:00|5980.3|5977.3|5981.1|5978.1|5983.3|5980.3|5978.6|5975.6|33
1604885100000|2020-11-09 01:25:00|5981.3|5978.3|5982.1|5979.1|5983.1|5980.1|5979.6|5976.6|33
1604885400000|2020-11-09 01:30:00|5981.8|5978.8|5976.8|5973.8|5982.1|5979.1|5976.1|5973.1|54
1604885700000|2020-11-09 01:35:00|5977.1|5974.1|5971.1|5968.1|5977.1|5974.1|5969.3|5966.3|27
1604886000000|2020-11-09 01:40:00|5971.3|5968.3|5968.8|5965.8|5972.1|5969.1|5968.1|5965.1|24
1604886300000|2020-11-09 01:45:00|5968.6|5965.6|5968.1|5965.1|5971.3|5968.3|5968.1|5965.1|16
1604886600000|2020-11-09 01:50:00|5967.8|5964.8|5970.1|5967.1|5970.6|5967.6|5965.1|5962.1|12
1604886900000|2020-11-09 01:55:00|5970.3|5967.3|5970.3|5967.3|5970.8|5967.8|5966.3|5963.3|8
1604887200000|2020-11-09 02:00:00|5970.1|5967.1|5974.3|5971.3|5975.6|5972.6|5969.8|5966.8|13
1604887500000|2020-11-09 02:05:00|5974.1|5971.1|5975.1|5972.1|5977.3|5974.3|5973.3|5970.3|9
1604887800000|2020-11-09 02:10:00|5975.8|5972.8|5976.1|5973.1|5978.1|5975.1|5974.3|5971.3|8
1604888100000|2020-11-09 02:15:00|5975.8|5972.8|5970.6|5967.6|5976.6|5973.6|5970.1|5967.1|6
1604888400000|2020-11-09 02:20:00|5971.1|5968.1|5973.3|5970.3|5974.1|5971.1|5970.6|5967.6|10
1604888700000|2020-11-09 02:25:00|5973.1|5970.1|5974.8|5971.8|5977.6|5974.6|5973.1|5970.1|11
1604889000000|2020-11-09 02:30:00|5975.1|5972.1|5975.1|5972.1|5979.1|5976.1|5973.1|5970.1|8
1604889300000|2020-11-09 02:35:00|5974.8|5971.8|5976.1|5973.1|5977.6|5974.6|5974.1|5971.1|7
1604889600000|2020-11-09 02:40:00|5975.6|5972.6|5976.6|5973.6|5976.8|5973.8|5973.3|5970.3|9
1604889900000|2020-11-09 02:45:00|5976.8|5973.8|5975.8|5972.8|5978.6|5975.6|5973.8|5970.8|8
1604890200000|2020-11-09 02:50:00|5976.1|5973.1|5977.1|5974.1|5978.1|5975.1|5974.8|5971.8|6
1604890500000|2020-11-09 02:55:00|5976.8|5973.8|5980.3|5977.3|5981.1|5978.1|5976.1|5973.1|15
1604890800000|2020-11-09 03:00:00|5980.1|5977.1|5977.8|5974.8|5981.1|5978.1|5977.6|5974.6|17
1604891100000|2020-11-09 03:05:00|5977.1|5974.1|5980.6|5977.6|5981.1|5978.1|5974.8|5971.8|9
1604891400000|2020-11-09 03:10:00|5981.1|5978.1|5979.8|5976.8|5981.1|5978.1|5977.8|5974.8|9
1604891700000|2020-11-09 03:15:00|5979.6|5976.6|5980.6|5977.6|5982.1|5979.1|5978.3|5975.3|11
1604892000000|2020-11-09 03:20:00|5981.3|5978.3|5979.1|5976.1|5981.6|5978.6|5977.3|5974.3|11
1604892300000|2020-11-09 03:25:00|5978.8|5975.8|5979.6|5976.6|5979.8|5976.8|5976.8|5973.8|5
1604892600000|2020-11-09 03:30:00|5978.1|5975.1|5977.1|5974.1|5978.6|5975.6|5975.3|5972.3|17
1604892900000|2020-11-09 03:35:00|5978.1|5975.1|5981.1|5978.1|5981.3|5978.3|5977.3|5974.3|7
1604893200000|2020-11-09 03:40:00|5981.6|5978.6|5980.3|5977.3|5982.3|5979.3|5978.6|5975.6|18
1604893500000|2020-11-09 03:45:00|5980.6|5977.6|5980.1|5977.1|5981.6|5978.6|5978.6|5975.6|9
1604893800000|2020-11-09 03:50:00|5980.6|5977.6|5985.3|5982.3|5986.6|5983.6|5980.6|5977.6|37
1604894100000|2020-11-09 03:55:00|5985.6|5982.6|5986.3|5983.3|5986.3|5983.3|5984.8|5981.8|15
1604894400000|2020-11-09 04:00:00|5986.1|5983.1|5987.1|5984.1|5989.1|5986.1|5985.8|5982.8|17
1604894700000|2020-11-09 04:05:00|5986.8|5983.8|5989.1|5986.1|5989.1|5986.1|5985.6|5982.6|9
1604895000000|2020-11-09 04:10:00|5989.3|5986.3|5988.1|5985.1|5990.1|5987.1|5986.8|5983.8|17
1604895300000|2020-11-09 04:15:00|5987.8|5984.8|5987.3|5984.3|5988.6|5985.6|5986.8|5983.8|5
1604895600000|2020-11-09 04:20:00|5987.1|5984.1|5986.1|5983.1|5987.6|5984.6|5986.1|5983.1|8
1604895900000|2020-11-09 04:25:00|5985.6|5982.6|5984.6|5981.6|5986.1|5983.1|5983.3|5980.3|8
1604896200000|2020-11-09 04:30:00|5984.3|5981.3|5988.6|5985.6|5988.8|5985.8|5983.1|5980.1|25
1604896500000|2020-11-09 04:35:00|5988.8|5985.8|5990.1|5987.1|5990.8|5987.8|5986.8|5983.8|25
1604896800000|2020-11-09 04:40:00|5989.8|5986.8|5987.1|5984.1|5990.1|5987.1|5985.8|5982.8|14
1604897100000|2020-11-09 04:45:00|5986.8|5983.8|5986.3|5983.3|5987.8|5984.8|5985.6|5982.6|3
1604897400000|2020-11-09 04:50:00|5986.1|5983.1|5986.1|5983.1|5987.8|5984.8|5985.1|5982.1|12
1604897700000|2020-11-09 04:55:00|5986.3|5983.3|5986.1|5983.1|5988.8|5985.8|5985.6|5982.6|12
1604898000000|2020-11-09 05:00:00|5986.8|5983.8|5986.1|5983.1|5987.8|5984.8|5984.8|5981.8|57
1604898300000|2020-11-09 05:05:00|5986.3|5983.3|5985.6|5982.6|5986.6|5983.6|5984.3|5981.3|14
1604898600000|2020-11-09 05:10:00|5985.8|5982.8|5984.8|5981.8|5985.8|5982.8|5982.8|5979.8|5
1604898900000|2020-11-09 05:15:00|5985.1|5982.1|5987.3|5984.3|5987.3|5984.3|5983.8|5980.8|5
1604899200000|2020-11-09 05:20:00|5987.6|5984.6|5990.1|5987.1|5990.6|5987.6|5987.3|5984.3|20
1604899500000|2020-11-09 05:25:00|5989.6|5986.6|5987.8|5984.8|5989.6|5986.6|5986.3|5983.3|25
1604899800000|2020-11-09 05:30:00|5988.1|5985.1|5986.8|5983.8|5988.8|5985.8|5984.3|5981.3|21
1604900100000|2020-11-09 05:35:00|5986.6|5983.6|5988.1|5985.1|5989.3|5986.3|5986.3|5983.3|39
1604900400000|2020-11-09 05:40:00|5988.3|5985.3|5989.3|5986.3|5990.6|5987.6|5986.3|5983.3|33
1604900700000|2020-11-09 05:45:00|5989.1|5986.1|5983.3|5980.3|5989.8|5986.8|5980.8|5977.8|62
1604901000000|2020-11-09 05:50:00|5983.1|5980.1|5982.6|5979.6|5984.3|5981.3|5980.3|5977.3|34
1604901300000|2020-11-09 05:55:00|5982.8|5979.8|5985.1|5982.1|5985.1|5982.1|5981.8|5978.8|26
1604901600000|2020-11-09 06:00:00|5984.6|5981.6|5983.3|5980.3|5984.6|5981.6|5981.1|5978.1|46
1604901900000|2020-11-09 06:05:00|5983.6|5980.6|5981.8|5978.8|5986.1|5983.1|5980.6|5977.6|19
1604902200000|2020-11-09 06:10:00|5982.1|5979.1|5984.3|5981.3|5984.3|5981.3|5980.3|5977.3|27
1604902500000|2020-11-09 06:15:00|5984.1|5981.1|5985.1|5982.1|5986.3|5983.3|5982.1|5979.1|51
1604902800000|2020-11-09 06:20:00|5985.3|5982.3|5987.3|5984.3|5987.8|5984.8|5984.1|5981.1|26
1604903100000|2020-11-09 06:25:00|5987.6|5984.6|5988.1|5985.1|5989.3|5986.3|5986.3|5983.3|36
1604903400000|2020-11-09 06:30:00|5987.8|5984.8|5985.3|5982.3|5987.8|5984.8|5984.6|5981.6|40
1604903700000|2020-11-09 06:35:00|5985.8|5982.8|5984.8|5981.8|5988.8|5985.8|5984.6|5981.6|54
1604904000000|2020-11-09 06:40:00|5985.1|5982.1|5989.1|5986.1|5990.1|5987.1|5983.1|5980.1|33
1604904300000|2020-11-09 06:45:00|5989.3|5986.3|5993.3|5990.3|5993.3|5990.3|5989.3|5986.3|45
1604904600000|2020-11-09 06:50:00|5992.8|5989.8|5991.6|5988.6|5993.1|5990.1|5989.3|5986.3|36
1604904900000|2020-11-09 06:55:00|5991.3|5988.3|5986.8|5983.8|5991.3|5988.3|5986.1|5983.1|62
1604905200000|2020-11-09 07:00:00|5987.3|5984.3|5983.3|5981.3|5991.3|5989.3|5978.1|5976.1|911
1604905500000|2020-11-09 07:05:00|5982.8|5980.8|5982.8|5980.8|5990.6|5988.6|5981.3|5979.3|334
1604905800000|2020-11-09 07:10:00|5983.1|5981.1|5987.3|5985.3|5988.3|5986.3|5979.8|5977.8|163
1604906100000|2020-11-09 07:15:00|5987.1|5985.1|5987.6|5985.6|5990.1|5988.1|5983.8|5981.8|118
1604906400000|2020-11-09 07:20:00|5987.3|5985.3|5981.3|5979.3|5990.3|5988.3|5980.1|5978.1|154
1604906700000|2020-11-09 07:25:00|5981.6|5979.6|5978.3|5976.3|5983.8|5981.8|5975.8|5973.8|116
1604907000000|2020-11-09 07:30:00|5978.1|5976.1|5977.8|5975.8|5983.3|5981.3|5973.3|5971.3|147
1604907300000|2020-11-09 07:35:00|5978.3|5976.3|5981.3|5979.3|5981.6|5979.6|5974.8|5972.8|123
1604907600000|2020-11-09 07:40:00|5981.6|5979.6|5977.1|5975.1|5982.3|5980.3|5976.6|5974.6|155
1604907900000|2020-11-09 07:45:00|5977.3|5975.3|5972.8|5970.8|5979.8|5977.8|5972.1|5970.1|119
1604908200000|2020-11-09 07:50:00|5972.6|5970.6|5972.8|5970.8|5975.3|5973.3|5971.1|5969.1|124
1604908500000|2020-11-09 07:55:00|5972.6|5970.6|5979.8|5977.8|5979.8|5977.8|5970.8|5968.8|256
1604908800000|2020-11-09 08:00:00|5979.3|5978.3|5979.6|5978.6|5993.1|5992.1|5971.8|5970.8|2388
1604909100000|2020-11-09 08:05:00|5979.3|5978.3|5998.8|5997.8|6006.3|6005.3|5979.3|5978.3|1595
1604909400000|2020-11-09 08:10:00|5998.6|5997.6|5996.1|5995.1|6003.1|6002.1|5990.8|5989.8|1146
1604909700000|2020-11-09 08:15:00|5996.3|5995.3|6004.8|6003.8|6005.8|6004.8|5994.1|5993.1|974
1604910000000|2020-11-09 08:20:00|6004.6|6003.6|6011.3|6010.3|6014.3|6013.3|6003.8|6002.8|979
1604910300000|2020-11-09 08:25:00|6011.6|6010.6|5986.8|5985.8|6012.3|6011.3|5984.1|5983.1|1415
1604910600000|2020-11-09 08:30:00|5986.6|5985.6|5985.8|5984.8|5989.3|5988.3|5982.3|5981.3|767
1604910900000|2020-11-09 08:35:00|5986.1|5985.1|5996.1|5995.1|5997.3|5996.3|5984.1|5983.1|517
1604911200000|2020-11-09 08:40:00|5996.7|5995.7|6001.4|6000.4|6004.2|6003.2|5994.4|5993.4|488
1604911500000|2020-11-09 08:45:00|6001.7|6000.7|6003.4|6002.4|6005.7|6004.7|5997.7|5996.7|499
1604911800000|2020-11-09 08:50:00|6003.2|6002.2|6002.7|6001.7|6010.9|6009.9|6001.9|6000.9|492
1604912100000|2020-11-09 08:55:00|6002.4|6001.4|5994.2|5993.2|6004.4|6003.4|5992.7|5991.7|593
1604912400000|2020-11-09 09:00:00|5993.9|5992.9|5986.4|5985.4|5996.4|5995.4|5986.4|5985.4|1017
1604912700000|2020-11-09 09:05:00|5986.7|5985.7|5989.7|5988.7|5990.2|5989.2|5982.2|5981.2|779
1604913000000|2020-11-09 09:10:00|5989.9|5988.9|5996.9|5995.9|5998.4|5997.4|5987.4|5986.4|742
1604913300000|2020-11-09 09:15:00|5996.7|5995.7|5996.7|5995.7|6000.9|5999.9|5993.2|5992.2|722
1604913600000|2020-11-09 09:20:00|5997.7|5996.7|5991.7|5990.7|6000.4|5999.4|5991.7|5990.7|655
1604913900000|2020-11-09 09:25:00|5991.9|5990.9|5988.7|5987.7|5996.2|5995.2|5987.4|5986.4|540
1604914200000|2020-11-09 09:30:00|5988.4|5987.4|5990.7|5989.7|5994.2|5993.2|5987.7|5986.7|471
1604914500000|2020-11-09 09:35:00|5990.4|5989.4|5993.9|5992.9|5993.9|5992.9|5988.2|5987.2|280
1604914800000|2020-11-09 09:40:00|5994.2|5993.2|5994.4|5993.4|5994.9|5993.9|5987.7|5986.7|354
1604915100000|2020-11-09 09:45:00|5994.2|5993.2|5991.7|5990.7|5995.7|5994.7|5988.9|5987.9|430
1604915400000|2020-11-09 09:50:00|5991.4|5990.4|5992.9|5991.9|5994.9|5993.9|5988.4|5987.4|437
1604915700000|2020-11-09 09:55:00|5993.2|5992.2|5985.2|5984.2|5994.7|5993.7|5983.7|5982.7|551
1604916000000|2020-11-09 10:00:00|5985.4|5984.4|5990.4|5989.4|5992.7|5991.7|5985.4|5984.4|516
1604916300000|2020-11-09 10:05:00|5990.2|5989.2|5992.2|5991.2|5992.2|5991.2|5987.9|5986.9|349
1604916600000|2020-11-09 10:10:00|5991.9|5990.9|5990.7|5989.7|5994.7|5993.7|5990.2|5989.2|266
1604916900000|2020-11-09 10:15:00|5990.9|5989.9|5993.2|5992.2|5995.7|5994.7|5990.4|5989.4|296
1604917200000|2020-11-09 10:20:00|5993.4|5992.4|5992.2|5991.2|5995.4|5994.4|5991.4|5990.4|499
1604917500000|2020-11-09 10:25:00|5991.9|5990.9|5987.2|5986.2|5992.4|5991.4|5982.7|5981.7|361
1604917800000|2020-11-09 10:30:00|5987.4|5986.4|5988.2|5987.2|5994.2|5993.2|5987.2|5986.2|400
1604918100000|2020-11-09 10:35:00|5988.4|5987.4|5988.7|5987.7|5991.4|5990.4|5986.2|5985.2|213
1604918400000|2020-11-09 10:40:00|5988.4|5987.4|5990.4|5989.4|5991.7|5990.7|5987.4|5986.4|184
1604918700000|2020-11-09 10:45:00|5990.7|5989.7|5989.2|5988.2|5991.2|5990.2|5987.7|5986.7|255
1604919000000|2020-11-09 10:50:00|5989.4|5988.4|5993.2|5992.2|5993.9|5992.9|5988.2|5987.2|218
1604919300000|2020-11-09 10:55:00|5993.4|5992.4|5996.2|5995.2|5996.7|5995.7|5992.2|5991.2|352
1604919600000|2020-11-09 11:00:00|5996.4|5995.4|5994.4|5993.4|5996.9|5995.9|5992.4|5991.4|390
1604919900000|2020-11-09 11:05:00|5994.7|5993.7|5992.9|5991.9|5996.2|5995.2|5992.7|5991.7|225
1604920200000|2020-11-09 11:10:00|5993.2|5992.2|5993.2|5992.2|5996.7|5995.7|5990.7|5989.7|477
1604920500000|2020-11-09 11:15:00|5993.4|5992.4|5994.7|5993.7|5995.2|5994.2|5990.4|5989.4|328
1604920800000|2020-11-09 11:20:00|5994.9|5993.9|5990.4|5989.4|5996.2|5995.2|5989.7|5988.7|376
1604921100000|2020-11-09 11:25:00|5990.2|5989.2|5987.2|5986.2|5992.7|5991.7|5986.2|5985.2|287
1604921400000|2020-11-09 11:30:00|5987.4|5986.4|5981.9|5980.9|5989.4|5988.4|5980.9|5979.9|483
1604921700000|2020-11-09 11:35:00|5981.7|5980.7|5979.9|5978.9|5984.2|5983.2|5979.4|5978.4|374
1604922000000|2020-11-09 11:40:00|5980.2|5979.2|5985.7|5984.7|5986.7|5985.7|5979.7|5978.7|285
1604922300000|2020-11-09 11:45:00|5985.9|5984.9|6067.4|6066.4|6067.4|6066.4|5985.9|5984.9|6674
1604922600000|2020-11-09 11:50:00|6067.7|6066.7|6114.7|6113.7|6119.4|6118.4|6063.9|6062.9|6599
1604922900000|2020-11-09 11:55:00|6114.4|6113.4|6158.9|6157.9|6186.9|6185.9|6105.4|6104.4|5224
1604923200000|2020-11-09 12:00:00|6157.7|6156.7|6150.7|6149.7|6170.4|6169.4|6138.2|6137.2|3512
1604923500000|2020-11-09 12:05:00|6150.9|6149.9|6170.9|6169.9|6170.9|6169.9|6145.7|6144.7|2395
1604923800000|2020-11-09 12:10:00|6170.7|6169.7|6223.9|6222.9|6225.4|6224.4|6166.4|6165.4|4515
1604924100000|2020-11-09 12:15:00|6224.4|6223.4|6225.7|6224.7|6261.9|6260.9|6224.4|6223.4|5229
1604924400000|2020-11-09 12:20:00|6225.4|6224.4|6217.2|6216.2|6244.4|6243.4|6207.4|6206.4|3249
1604924700000|2020-11-09 12:25:00|6216.7|6215.7|6187.4|6186.4|6228.2|6227.2|6186.9|6185.9|3050
1604925000000|2020-11-09 12:30:00|6187.7|6186.7|6177.4|6176.4|6199.9|6198.9|6176.4|6175.4|2010
1604925300000|2020-11-09 12:35:00|6176.9|6175.9|6194.4|6193.4|6194.4|6193.4|6173.9|6172.9|2319
1604925600000|2020-11-09 12:40:00|6194.2|6193.2|6218.7|6217.7|6222.4|6221.4|6189.4|6188.4|2866
1604925900000|2020-11-09 12:45:00|6218.9|6217.9|6204.4|6203.4|6221.7|6220.7|6194.9|6193.9|2174
1604926200000|2020-11-09 12:50:00|6204.7|6203.7|6198.9|6197.9|6213.2|6212.2|6191.9|6190.9|1750
1604926500000|2020-11-09 12:55:00|6199.2|6198.2|6216.4|6215.4|6217.4|6216.4|6198.4|6197.4|1741
1604926800000|2020-11-09 13:00:00|6215.4|6214.4|6206.4|6205.4|6223.4|6222.4|6204.9|6203.9|2032
1604927100000|2020-11-09 13:05:00|6206.2|6205.2|6235.9|6234.9|6236.4|6235.4|6205.4|6204.4|2463
1604927400000|2020-11-09 13:10:00|6236.9|6235.9|6245.9|6244.9|6247.7|6246.7|6226.4|6225.4|3623
1604927700000|2020-11-09 13:15:00|6246.2|6245.2|6245.3|6244.3|6256.4|6255.4|6242.4|6241.4|3164
1604928000000|2020-11-09 13:20:00|6244.8|6243.8|6220.3|6219.3|6245.1|6244.1|6217.1|6216.1|1445
1604928300000|2020-11-09 13:25:00|6220.6|6219.6|6228.3|6227.3|6238.3|6237.3|6220.6|6219.6|1848
1604928600000|2020-11-09 13:30:00|6228.6|6227.6|6247.8|6246.8|6250.3|6249.3|6228.1|6227.1|1188
1604928900000|2020-11-09 13:35:00|6248.1|6247.1|6248.1|6247.1|6250.8|6249.8|6238.1|6237.1|943
1604929200000|2020-11-09 13:40:00|6247.8|6246.8|6247.3|6246.3|6258.6|6257.6|6244.8|6243.8|1544
1604929500000|2020-11-09 13:45:00|6247.6|6246.6|6241.3|6240.3|6247.6|6246.6|6229.1|6228.1|1360
1604929800000|2020-11-09 13:50:00|6241.1|6240.1|6234.3|6233.3|6252.1|6251.1|6232.8|6231.8|1518
1604930100000|2020-11-09 13:55:00|6234.1|6233.1|6235.6|6234.6|6251.3|6250.3|6233.3|6232.3|1800
1604930400000|2020-11-09 14:00:00|6236.1|6235.1|6241.8|6240.8|6245.1|6244.1|6235.8|6234.8|1133
1604930700000|2020-11-09 14:05:00|6241.6|6240.6|6248.3|6247.3|6251.8|6250.8|6237.3|6236.3|773
1604931000000|2020-11-09 14:10:00|6248.1|6247.1|6237.3|6236.3|6248.1|6247.1|6234.6|6233.6|687
1604931300000|2020-11-09 14:15:00|6237.6|6236.6|6232.6|6231.6|6241.8|6240.8|6231.1|6230.1|1678
1604931600000|2020-11-09 14:20:00|6232.8|6231.8|6234.8|6233.8|6237.6|6236.6|6231.3|6230.3|1148
1604931900000|2020-11-09 14:25:00|6233.8|6232.8|6241.6|6240.6|6256.8|6255.8|6232.8|6231.8|1773
1604932200000|2020-11-09 14:30:00|6242.3|6241.3|6237.3|6236.3|6247.8|6246.8|6228.6|6227.6|2796
1604932500000|2020-11-09 14:35:00|6237.1|6236.1|6220.1|6219.1|6243.3|6242.3|6218.8|6217.8|2036
1604932800000|2020-11-09 14:40:00|6221.3|6220.3|6212.1|6211.1|6225.8|6224.8|6210.8|6209.8|1771
1604933100000|2020-11-09 14:45:00|6211.6|6210.6|6226.3|6225.3|6229.6|6228.6|6210.6|6209.6|2084
1604933400000|2020-11-09 14:50:00|6226.6|6225.6|6221.8|6220.8|6228.8|6227.8|6218.3|6217.3|1543
1604933700000|2020-11-09 14:55:00|6221.6|6220.6|6219.6|6218.6|6227.3|6226.3|6217.6|6216.6|2358
1604934000000|2020-11-09 15:00:00|6220.3|6219.3|6242.3|6241.3|6242.3|6241.3|6217.6|6216.6|2744
1604934300000|2020-11-09 15:05:00|6241.8|6240.8|6227.3|6226.3|6243.3|6242.3|6222.8|6221.8|2191
1604934600000|2020-11-09 15:10:00|6227.9|6226.9|6241.4|6240.4|6245.7|6244.7|6226.7|6225.7|2047
1604934900000|2020-11-09 15:15:00|6241.9|6240.9|6250.9|6249.9|6250.9|6249.9|6234.2|6233.2|1579
1604935200000|2020-11-09 15:20:00|6250.7|6249.7|6229.4|6228.4|6251.9|6250.9|6228.4|6227.4|1334
1604935500000|2020-11-09 15:25:00|6229.2|6228.2|6223.2|6222.2|6234.7|6233.7|6221.9|6220.9|1185
1604935800000|2020-11-09 15:30:00|6223.9|6222.9|6228.9|6227.9|6238.7|6237.7|6223.7|6222.7|2363
1604936100000|2020-11-09 15:35:00|6228.7|6227.7|6215.9|6214.9|6232.2|6231.2|6213.9|6212.9|1738
1604936400000|2020-11-09 15:40:00|6216.2|6215.2|6212.9|6211.9|6225.9|6224.9|6211.7|6210.7|1340
1604936700000|2020-11-09 15:45:00|6212.4|6211.4|6203.4|6202.4|6218.9|6217.9|6198.7|6197.7|1726
1604937000000|2020-11-09 15:50:00|6203.7|6202.7|6202.4|6201.4|6207.4|6206.4|6199.9|6198.9|1856
1604937300000|2020-11-09 15:55:00|6202.7|6201.7|6208.4|6207.4|6210.2|6209.2|6197.2|6196.2|1524
1604937600000|2020-11-09 16:00:00|6208.2|6207.2|6189.9|6188.9|6210.9|6209.9|6187.4|6186.4|2022
1604937900000|2020-11-09 16:05:00|6190.2|6189.2|6205.4|6204.4|6205.4|6204.4|6189.9|6188.9|2409
1604938200000|2020-11-09 16:10:00|6205.7|6204.7|6193.2|6192.2|6207.9|6206.9|6191.2|6190.2|2232
1604938500000|2020-11-09 16:15:00|6193.4|6192.4|6196.2|6195.2|6203.2|6202.2|6191.2|6190.2|2799
1604938800000|2020-11-09 16:20:00|6195.9|6194.9|6196.4|6195.4|6197.7|6196.7|6188.7|6187.7|2116
1604939100000|2020-11-09 16:25:00|6197.2|6196.2|6199.7|6197.7|6203.2|6202.2|6189.9|6188.9|6450
1604939400000|2020-11-09 16:30:00|6199.4|6197.4|6185.9|6183.9|6205.7|6203.7|6181.9|6179.9|7905
1604939700000|2020-11-09 16:35:00|6185.4|6183.4|6194.2|6192.2|6200.7|6198.7|6181.4|6179.4|3959
1604940000000|2020-11-09 16:40:00|6194.4|6192.4|6192.2|6190.2|6194.7|6192.7|6185.7|6183.7|1789
1604940300000|2020-11-09 16:45:00|6192.7|6190.7|6185.2|6183.2|6195.7|6193.7|6185.2|6183.2|907
1604940600000|2020-11-09 16:50:00|6185.4|6183.4|6181.2|6179.2|6185.7|6183.7|6176.9|6174.9|859
1604940900000|2020-11-09 16:55:00|6181.4|6179.4|6177.2|6175.2|6184.4|6182.4|6173.7|6171.7|767
1604941200000|2020-11-09 17:00:00|6178.7|6176.7|6187.9|6185.9|6189.4|6187.4|6178.7|6176.7|884
1604941500000|2020-11-09 17:05:00|6188.2|6186.2|6196.7|6194.7|6199.2|6197.2|6186.9|6184.9|921
1604941800000|2020-11-09 17:10:00|6196.4|6194.4|6192.7|6190.7|6196.7|6194.7|6186.4|6184.4|670
1604942100000|2020-11-09 17:15:00|6192.9|6190.9|6192.7|6190.7|6193.7|6191.7|6186.4|6184.4|476
1604942400000|2020-11-09 17:20:00|6192.9|6190.9|6202.4|6200.4|6204.4|6202.4|6192.2|6190.2|472
1604942700000|2020-11-09 17:25:00|6202.2|6200.2|6203.7|6201.7|6207.2|6205.2|6200.9|6198.9|437
1604943000000|2020-11-09 17:30:00|6203.2|6201.2|6209.4|6207.4|6210.4|6208.4|6200.9|6198.9|411
1604943300000|2020-11-09 17:35:00|6209.2|6207.2|6209.2|6207.2|6209.7|6207.7|6204.2|6202.2|183
1604943600000|2020-11-09 17:40:00|6209.4|6207.4|6206.4|6204.4|6209.7|6207.7|6203.7|6201.7|410
1604943900000|2020-11-09 17:45:00|6206.7|6204.7|6202.4|6200.4|6207.9|6205.9|6199.9|6197.9|298
1604944200000|2020-11-09 17:50:00|6202.2|6200.2|6200.2|6198.2|6205.7|6203.7|6198.9|6196.9|163
1604944500000|2020-11-09 17:55:00|6200.4|6198.4|6208.7|6206.7|6208.9|6206.9|6199.4|6197.4|167
1604944800000|2020-11-09 18:00:00|6208.4|6206.4|6207.9|6205.9|6212.4|6210.4|6205.4|6203.4|242
1604945100000|2020-11-09 18:05:00|6207.7|6205.7|6214.7|6212.7|6215.2|6213.2|6207.7|6205.7|114
1604945400000|2020-11-09 18:10:00|6214.9|6212.9|6213.2|6211.2|6215.9|6213.9|6211.4|6209.4|88
1604945700000|2020-11-09 18:15:00|6213.4|6211.4|6209.4|6207.4|6213.4|6211.4|6208.9|6206.9|130
1604946000000|2020-11-09 18:20:00|6209.2|6207.2|6209.4|6207.4|6210.7|6208.7|6207.2|6205.2|274
1604946300000|2020-11-09 18:25:00|6209.7|6207.7|6210.4|6208.4|6210.4|6208.4|6206.2|6204.2|163
1604946600000|2020-11-09 18:30:00|6210.7|6208.7|6209.4|6207.4|6212.4|6210.4|6208.9|6206.9|263
1604946900000|2020-11-09 18:35:00|6209.7|6207.7|6203.9|6201.9|6212.9|6210.9|6203.7|6201.7|254
1604947200000|2020-11-09 18:40:00|6203.7|6201.7|6199.9|6197.9|6203.7|6201.7|6199.7|6197.7|187
1604947500000|2020-11-09 18:45:00|6200.2|6198.2|6202.9|6200.9|6204.9|6202.9|6199.9|6197.9|183
1604947800000|2020-11-09 18:50:00|6202.7|6200.7|6196.7|6194.7|6205.4|6203.4|6195.4|6193.4|204
1604948100000|2020-11-09 18:55:00|6196.4|6194.4|6198.9|6196.9|6202.9|6200.9|6195.7|6193.7|248
1604948400000|2020-11-09 19:00:00|6199.2|6197.2|6194.9|6192.9|6200.9|6198.9|6193.4|6191.4|89
1604948700000|2020-11-09 19:05:00|6194.7|6192.7|6195.4|6193.4|6199.4|6197.4|6193.4|6191.4|110
1604949000000|2020-11-09 19:10:00|6195.2|6193.2|6193.9|6191.9|6196.4|6194.4|6190.2|6188.2|234
1604949300000|2020-11-09 19:15:00|6193.7|6191.7|6193.7|6191.7|6197.4|6195.4|6192.4|6190.4|115
1604949600000|2020-11-09 19:20:00|6193.4|6191.4|6182.9|6180.9|6193.4|6191.4|6180.9|6178.9|88
1604949900000|2020-11-09 19:25:00|6182.7|6180.7|6185.7|6183.7|6189.9|6187.9|6180.7|6178.7|244
1604950200000|2020-11-09 19:30:00|6185.4|6183.4|6183.4|6181.4|6185.4|6183.4|6181.4|6179.4|201
1604950500000|2020-11-09 19:35:00|6183.2|6181.2|6190.2|6188.2|6190.9|6188.9|6181.9|6179.9|86
1604950800000|2020-11-09 19:40:00|6189.9|6187.9|6191.9|6189.9|6193.9|6191.9|6187.9|6185.9|163
1604951100000|2020-11-09 19:45:00|6191.7|6189.7|6191.4|6189.4|6191.7|6189.7|6188.4|6186.4|174
1604951400000|2020-11-09 19:50:00|6191.2|6189.2|6184.4|6182.4|6191.2|6189.2|6181.7|6179.7|293
1604951700000|2020-11-09 19:55:00|6185.4|6183.4|6186.4|6184.4|6188.4|6186.4|6184.9|6182.9|96
1604952000000|2020-11-09 20:00:00|6186.7|6184.7|6191.9|6189.9|6192.4|6190.4|6183.4|6181.4|183
1604952300000|2020-11-09 20:05:00|6191.7|6189.7|6191.2|6189.2|6193.9|6191.9|6186.4|6184.4|120
1604952600000|2020-11-09 20:10:00|6191.4|6189.4|6187.2|6185.2|6192.4|6190.4|6186.2|6184.2|100
1604952900000|2020-11-09 20:15:00|6187.4|6185.4|6187.9|6185.9|6195.4|6193.4|6186.9|6184.9|321
1604953200000|2020-11-09 20:20:00|6187.7|6185.7|6183.2|6181.2|6187.7|6185.7|6179.9|6177.9|243
1604953500000|2020-11-09 20:25:00|6182.9|6180.9|6175.4|6173.4|6184.2|6182.2|6173.2|6171.2|285
1604953800000|2020-11-09 20:30:00|6175.7|6173.7|6181.9|6179.9|6186.9|6184.9|6175.7|6173.7|233
1604954100000|2020-11-09 20:35:00|6182.2|6180.2|6187.4|6185.4|6187.4|6185.4|6180.7|6178.7|231
1604954400000|2020-11-09 20:40:00|6187.2|6185.2|6183.4|6181.4|6187.4|6185.4|6178.4|6176.4|139
1604954700000|2020-11-09 20:45:00|6183.9|6181.9|6171.9|6169.9|6184.4|6182.4|6171.2|6169.2|222
1604955000000|2020-11-09 20:50:00|6171.7|6169.7|6155.4|6153.4|6171.7|6169.7|6154.2|6152.2|730
1604955300000|2020-11-09 20:55:00|6155.7|6153.7|6160.5|6156.5|6165.4|6163.4|6148.7|6146.7|1136
1604955600000|2020-11-09 21:00:00|6159.5|6155.5|6169.4|6165.4|6171.1|6167.1|6156.3|6152.3|0
1604955900000|2020-11-09 21:05:00|6169.6|6165.6|6172.3|6168.3|6175.3|6171.3|6164|6160|0
1604956200000|2020-11-09 21:10:00|6172|6168|6166.1|6162.1|6174.1|6170.1|6162.5|6158.5|0
1604956500000|2020-11-09 21:15:00|6166.3|6162.3|6165.6|6161.6|6166.7|6162.7|6164|6160|0
1604956800000|2020-11-09 21:20:00|6165.2|6161.2|6165.9|6161.9|6165.9|6161.9|6163.7|6159.7|0
1604957100000|2020-11-09 21:25:00|6166.1|6162.1|6167.1|6163.1|6167.6|6163.6|6165.6|6161.6|0
1604957400000|2020-11-09 21:30:00|6167|6163|6167.7|6163.7|6167.7|6163.7|6160.8|6156.8|0
1604957700000|2020-11-09 21:35:00|6167.4|6163.4|6158.9|6154.9|6168.8|6164.8|6158.9|6154.9|0
1604958000000|2020-11-09 21:40:00|6159.2|6155.2|6160.2|6156.2|6162.2|6158.2|6151.9|6147.9|0
1604958300000|2020-11-09 21:45:00|6159.8|6155.8|6158.3|6154.3|6160.2|6156.2|6152.4|6148.4|0
1604958600000|2020-11-09 21:50:00|6158.6|6154.6|6160.2|6156.2|6162.6|6158.6|6157|6153|0
1604958900000|2020-11-09 21:55:00|6159.9|6155.9|6159.5|6155.5|6161.4|6157.4|6157|6153|0
1604959200000|2020-11-09 22:00:00|6159|6155|6158.5|6154.5|6159.2|6155.2|6157.2|6153.2|0
1604959500000|2020-11-09 22:05:00|6158.6|6154.6|6159.2|6155.2|6159.6|6155.6|6158|6154|0
1604959800000|2020-11-09 22:10:00|6159|6155|6161.9|6157.9|6162.7|6158.7|6158.8|6154.8|0
1604960100000|2020-11-09 22:15:00|6161.5|6157.5|6162.8|6158.8|6162.9|6158.9|6161.5|6157.5|0
1604960400000|2020-11-09 22:20:00|6163|6159|6165.2|6161.2|6165.4|6161.4|6163|6159|0
1604960700000|2020-11-09 22:25:00|6165.4|6161.4|6165.2|6161.2|6165.7|6161.7|6164.8|6160.8|0
1604961000000|2020-11-09 22:30:00|6165.4|6161.4|6166.4|6162.4|6167|6163|6164.9|6160.9|0
1604961300000|2020-11-09 22:35:00|6166.1|6162.1|6166.3|6162.3|6166.7|6162.7|6166.1|6162.1|0
1604961600000|2020-11-09 22:40:00|6166.6|6162.6|6167.3|6163.3|6167.4|6163.4|6166.6|6162.6|0
1604961900000|2020-11-09 22:45:00|6167.2|6163.2|6166.3|6162.3|6167.4|6163.4|6166.3|6162.3|0
1604962200000|2020-11-09 22:50:00|6166.6|6162.6|6166.6|6162.6|6166.8|6162.8|6166.2|6162.2|0
1604962500000|2020-11-09 22:55:00|6166.7|6162.7|6166.2|6162.2|6167.5|6163.5|6166.2|6162.2|0
1604962800000|2020-11-09 23:00:00|6166.9|6162.9|6173.9|6169.9|6174.7|6170.7|6164.8|6160.8|0
1604963100000|2020-11-09 23:05:00|6174.1|6170.1|6169.8|6165.8|6175.8|6171.8|6168|6164|0
1604963400000|2020-11-09 23:10:00|6170.3|6166.3|6177.5|6173.5|6177.7|6173.7|6168.6|6164.6|0
1604963700000|2020-11-09 23:15:00|6177.7|6173.7|6180.3|6176.3|6180.9|6176.9|6177.5|6173.5|0
1604964000000|2020-11-09 23:20:00|6180.8|6176.8|6189.6|6185.6|6190.8|6186.8|6180.6|6176.6|0
1604964300000|2020-11-09 23:25:00|6189.8|6185.8|6188.4|6184.4|6190.3|6186.3|6187.7|6183.7|0
1604964600000|2020-11-09 23:30:00|6188.7|6184.7|6188.8|6184.8|6191.1|6187.1|6186.1|6182.1|0
1604964900000|2020-11-09 23:35:00|6189.1|6185.1|6189.7|6185.7|6192.8|6188.8|6188.4|6184.4|0
1604965200000|2020-11-09 23:40:00|6189.3|6185.3|6187.6|6183.6|6189.3|6185.3|6185.7|6181.7|0
1604965500000|2020-11-09 23:45:00|6187.5|6183.5|6184.6|6180.6|6189.5|6185.5|6184.2|6180.2|0
1604965800000|2020-11-09 23:50:00|6184.8|6180.8|6168.4|6164.4|6185.3|6181.3|6166.7|6162.7|0
1604966100000|2020-11-09 23:55:00|6168.5|6164.5|6168.2|6164.2|6172.4|6168.4|6166.1|6162.1|0
1604966400000|2020-11-10 00:00:00|6168.4|6164.4|6172.5|6168.5|6174.7|6170.7|6164.7|6160.7|0
1604966700000|2020-11-10 00:05:00|6172.7|6168.7|6171|6167|6173.3|6169.3|6166.9|6162.9|0
1604967000000|2020-11-10 00:10:00|6170.8|6166.8|6166.7|6162.7|6171.3|6167.3|6163.6|6159.6|0
1604967300000|2020-11-10 00:15:00|6166.3|6162.3|6141.5|6137.5|6166.4|6162.4|6141.1|6137.1|0
1604967600000|2020-11-10 00:20:00|6141.6|6137.6|6130.2|6126.2|6141.9|6137.9|6130|6126|0
1604967900000|2020-11-10 00:25:00|6130.3|6126.3|6133.2|6129.2|6137.4|6133.4|6129.5|6125.5|0
1604968200000|2020-11-10 00:30:00|6133.1|6129.1|6135.3|6131.3|6139|6135|6129.5|6125.5|0
1604968500000|2020-11-10 00:35:00|6135.2|6131.2|6141.2|6137.2|6142.9|6138.9|6133.9|6129.9|0
1604968800000|2020-11-10 00:40:00|6141.9|6137.9|6140.1|6136.1|6145.3|6141.3|6139.9|6135.9|0
1604969100000|2020-11-10 00:45:00|6140|6136|6143.1|6139.1|6143.4|6139.4|6140|6136|0
1604969400000|2020-11-10 00:50:00|6143.2|6139.2|6143.1|6139.1|6144.6|6140.6|6140|6136|0
1604969700000|2020-11-10 00:55:00|6143.2|6139.2|6138.8|6134.8|6144.7|6140.7|6134.7|6130.7|0
1604970000000|2020-11-10 01:00:00|6138.7|6134.7|6142.2|6139.2|6148.7|6145.7|6138|6134|281
1604970300000|2020-11-10 01:05:00|6141.4|6138.4|6142.7|6139.7|6142.7|6139.7|6138.7|6135.7|157
1604970600000|2020-11-10 01:10:00|6142.4|6139.4|6140.2|6137.2|6144.9|6141.9|6139.7|6136.7|83
1604970900000|2020-11-10 01:15:00|6139.7|6136.7|6142.2|6139.2|6145.9|6142.9|6137.9|6134.9|164
1604971200000|2020-11-10 01:20:00|6141.9|6138.9|6139.4|6136.4|6142.2|6139.2|6138.2|6135.2|82
1604971500000|2020-11-10 01:25:00|6139.7|6136.7|6145.4|6142.4|6146.7|6143.7|6139.4|6136.4|28
1604971800000|2020-11-10 01:30:00|6145.7|6142.7|6151.7|6148.7|6152.7|6149.7|6144.9|6141.9|147
1604972100000|2020-11-10 01:35:00|6151.4|6148.4|6146.2|6143.2|6154.2|6151.2|6144.9|6141.9|95
1604972400000|2020-11-10 01:40:00|6145.9|6142.9|6152.9|6149.9|6155.4|6152.4|6145.7|6142.7|73
1604972700000|2020-11-10 01:45:00|6152.7|6149.7|6152.9|6149.9|6155.2|6152.2|6148.4|6145.4|32
1604973000000|2020-11-10 01:50:00|6152.4|6149.4|6153.7|6150.7|6157.4|6154.4|6152.4|6149.4|39
1604973300000|2020-11-10 01:55:00|6153.4|6150.4|6150.4|6147.4|6154.7|6151.7|6149.7|6146.7|35
1604973600000|2020-11-10 02:00:00|6149.2|6146.2|6156.2|6153.2|6157.4|6154.4|6148.4|6145.4|53
1604973900000|2020-11-10 02:05:00|6156.4|6153.4|6158.4|6155.4|6158.7|6155.7|6152.7|6149.7|27
1604974200000|2020-11-10 02:10:00|6158.2|6155.2|6150.9|6147.9|6159.2|6156.2|6150.7|6147.7|26
1604974500000|2020-11-10 02:15:00|6150.7|6147.7|6151.2|6148.2|6154.4|6151.4|6148.7|6145.7|27
1604974800000|2020-11-10 02:20:00|6150.9|6147.9|6147.2|6144.2|6150.9|6147.9|6144.4|6141.4|23
1604975100000|2020-11-10 02:25:00|6147.4|6144.4|6142.7|6139.7|6148.4|6145.4|6140.4|6137.4|32
1604975400000|2020-11-10 02:30:00|6142.2|6139.2|6145.9|6142.9|6146.2|6143.2|6140.7|6137.7|75
1604975700000|2020-11-10 02:35:00|6145.4|6142.4|6136.7|6133.7|6145.4|6142.4|6134.2|6131.2|27
1604976000000|2020-11-10 02:40:00|6136.4|6133.4|6135.4|6132.4|6139.7|6136.7|6133.9|6130.9|18
1604976300000|2020-11-10 02:45:00|6134.9|6131.9|6135.4|6132.4|6137.2|6134.2|6133.7|6130.7|54
1604976600000|2020-11-10 02:50:00|6135.7|6132.7|6128.9|6125.9|6137.2|6134.2|6126.4|6123.4|57
1604976900000|2020-11-10 02:55:00|6128.7|6125.7|6122.2|6119.2|6129.7|6126.7|6118.7|6115.7|82
1604977200000|2020-11-10 03:00:00|6121.2|6118.2|6122.4|6119.4|6127.4|6124.4|6119.2|6116.2|52
1604977500000|2020-11-10 03:05:00|6122.7|6119.7|6124.4|6121.4|6125.9|6122.9|6122.4|6119.4|58
1604977800000|2020-11-10 03:10:00|6124.9|6121.9|6126.9|6123.9|6128.2|6125.2|6122.4|6119.4|55
1604978100000|2020-11-10 03:15:00|6126.7|6123.7|6122.9|6119.9|6127.9|6124.9|6120.2|6117.2|46
1604978400000|2020-11-10 03:20:00|6122.4|6119.4|6120.2|6117.2|6125.2|6122.2|6120.2|6117.2|34
1604978700000|2020-11-10 03:25:00|6119.9|6116.9|6121.2|6118.2|6122.4|6119.4|6118.9|6115.9|22
1604979000000|2020-11-10 03:30:00|6120.7|6117.7|6120.9|6117.9|6123.2|6120.2|6118.7|6115.7|34
1604979300000|2020-11-10 03:35:00|6121.2|6118.2|6110.7|6107.7|6122.2|6119.2|6108.4|6105.4|163
1604979600000|2020-11-10 03:40:00|6110.4|6107.4|6110.9|6107.9|6113.2|6110.2|6109.4|6106.4|14
1604979900000|2020-11-10 03:45:00|6110.4|6107.4|6109.2|6106.2|6111.9|6108.9|6106.2|6103.2|17
1604980200000|2020-11-10 03:50:00|6108.9|6105.9|6112.7|6109.7|6112.9|6109.9|6105.2|6102.2|16
1604980500000|2020-11-10 03:55:00|6112.9|6109.9|6112.2|6109.2|6114.4|6111.4|6109.4|6106.4|18
1604980800000|2020-11-10 04:00:00|6111.9|6108.9|6113.7|6110.7|6117.4|6114.4|6111.7|6108.7|18
1604981100000|2020-11-10 04:05:00|6113.4|6110.4|6108.9|6105.9|6114.7|6111.7|6107.9|6104.9|19
1604981400000|2020-11-10 04:10:00|6109.2|6106.2|6110.7|6107.7|6111.7|6108.7|6107.2|6104.2|5
1604981700000|2020-11-10 04:15:00|6110.4|6107.4|6112.9|6109.9|6112.9|6109.9|6105.4|6102.4|3
1604982000000|2020-11-10 04:20:00|6112.7|6109.7|6109.7|6106.7|6113.4|6110.4|6108.2|6105.2|4
1604982300000|2020-11-10 04:25:00|6110.2|6107.2|6113.4|6110.4|6113.4|6110.4|6108.9|6105.9|9
1604982600000|2020-11-10 04:30:00|6113.9|6110.9|6116.2|6113.2|6117.9|6114.9|6113.9|6110.9|20
1604982900000|2020-11-10 04:35:00|6115.9|6112.9|6117.7|6114.7|6118.4|6115.4|6114.9|6111.9|19
1604983200000|2020-11-10 04:40:00|6117.9|6114.9|6111.2|6108.2|6118.9|6115.9|6111.2|6108.2|9
1604983500000|2020-11-10 04:45:00|6111.4|6108.4|6110.7|6107.7|6115.4|6112.4|6106.4|6103.4|20
1604983800000|2020-11-10 04:50:00|6109.9|6106.9|6108.9|6105.9|6112.2|6109.2|6108.7|6105.7|16
1604984100000|2020-11-10 04:55:00|6108.7|6105.7|6113.2|6110.2|6113.2|6110.2|6108.7|6105.7|6
1604984400000|2020-11-10 05:00:00|6113.4|6110.4|6118.9|6115.9|6119.2|6116.2|6112.4|6109.4|75
1604984700000|2020-11-10 05:05:00|6119.2|6116.2|6127.2|6124.2|6130.7|6127.7|6116.2|6113.2|125
1604985000000|2020-11-10 05:10:00|6126.9|6123.9|6129.9|6126.9|6130.4|6127.4|6125.7|6122.7|107
1604985300000|2020-11-10 05:15:00|6130.2|6127.2|6131.9|6128.9|6132.7|6129.7|6128.4|6125.4|31
1604985600000|2020-11-10 05:20:00|6132.2|6129.2|6136.4|6133.4|6138.7|6135.7|6131.7|6128.7|65
1604985900000|2020-11-10 05:25:00|6137.7|6134.7|6135.9|6132.9|6137.9|6134.9|6132.7|6129.7|18
1604986200000|2020-11-10 05:30:00|6136.2|6133.2|6134.4|6131.4|6136.4|6133.4|6130.7|6127.7|9
1604986500000|2020-11-10 05:35:00|6134.9|6131.9|6130.2|6127.2|6135.7|6132.7|6129.9|6126.9|4
1604986800000|2020-11-10 05:40:00|6130.4|6127.4|6123.9|6120.9|6132.4|6129.4|6123.9|6120.9|20
1604987100000|2020-11-10 05:45:00|6124.2|6121.2|6121.7|6118.7|6126.7|6123.7|6121.4|6118.4|3
1604987400000|2020-11-10 05:50:00|6121.4|6118.4|6119.4|6116.4|6121.9|6118.9|6117.9|6114.9|2
1604987700000|2020-11-10 05:55:00|6119.7|6116.7|6123.2|6120.2|6123.2|6120.2|6119.4|6116.4|17
1604988000000|2020-11-10 06:00:00|6122.9|6119.9|6125.4|6122.4|6128.9|6125.9|6120.9|6117.9|37
1604988300000|2020-11-10 06:05:00|6124.7|6121.7|6123.2|6120.2|6125.4|6122.4|6123.2|6120.2|118
1604988600000|2020-11-10 06:10:00|6122.9|6119.9|6117.9|6114.9|6123.4|6120.4|6117.2|6114.2|109
1604988900000|2020-11-10 06:15:00|6118.2|6115.2|6112.7|6109.7|6118.2|6115.2|6112.7|6109.7|75
1604989200000|2020-11-10 06:20:00|6113.2|6110.2|6111.2|6108.2|6113.4|6110.4|6110.4|6107.4|76
1604989500000|2020-11-10 06:25:00|6110.9|6107.9|6110.9|6107.9|6113.9|6110.9|6110.4|6107.4|26
1604989800000|2020-11-10 06:30:00|6110.7|6107.7|6116.4|6113.4|6117.9|6114.9|6110.7|6107.7|64
1604990100000|2020-11-10 06:35:00|6116.7|6113.7|6120.2|6117.2|6120.7|6117.7|6114.4|6111.4|58
1604990400000|2020-11-10 06:40:00|6120.4|6117.4|6127.2|6124.2|6127.2|6124.2|6119.7|6116.7|83
1604990700000|2020-11-10 06:45:00|6126.9|6123.9|6128.9|6125.9|6132.2|6129.2|6125.4|6122.4|62
1604991000000|2020-11-10 06:50:00|6129.2|6126.2|6136.2|6133.2|6137.7|6134.7|6129.2|6126.2|82
1604991300000|2020-11-10 06:55:00|6136.4|6133.4|6135.7|6132.7|6138.2|6135.2|6134.2|6131.2|48
1604991600000|2020-11-10 07:00:00|6136.2|6133.2|6145.9|6143.9|6152.2|6150.2|6134.4|6131.4|529
1604991900000|2020-11-10 07:05:00|6146.2|6144.2|6153.2|6151.2|6155.7|6153.7|6143.4|6141.4|244
1604992200000|2020-11-10 07:10:00|6153.9|6151.9|6159.9|6157.9|6161.4|6159.4|6150.9|6148.9|242
1604992500000|2020-11-10 07:15:00|6159.7|6157.7|6181.9|6179.9|6182.2|6180.2|6157.4|6155.4|438
1604992800000|2020-11-10 07:20:00|6182.2|6180.2|6187.9|6185.9|6188.4|6186.4|6176.9|6174.9|385
1604993100000|2020-11-10 07:25:00|6188.2|6186.2|6195.2|6193.2|6195.9|6193.9|6181.7|6179.7|294
1604993400000|2020-11-10 07:30:00|6195.4|6193.4|6191.2|6189.2|6206.4|6204.4|6191.2|6189.2|816
1604993700000|2020-11-10 07:35:00|6190.4|6188.4|6193.7|6191.7|6195.4|6193.4|6186.9|6184.9|305
1604994000000|2020-11-10 07:40:00|6193.9|6191.9|6205.4|6203.4|6206.2|6204.2|6193.9|6191.9|351
1604994300000|2020-11-10 07:45:00|6205.2|6203.2|6185.7|6183.7|6205.2|6203.2|6185.4|6183.4|374
1604994600000|2020-11-10 07:50:00|6185.4|6183.4|6194.4|6192.4|6197.2|6195.2|6181.4|6179.4|1012
1604994900000|2020-11-10 07:55:00|6193.9|6191.9|6189.9|6187.9|6199.2|6197.2|6185.4|6183.4|751
1604995200000|2020-11-10 08:00:00|6189.4|6188.4|6211.7|6210.7|6227.7|6226.7|6188.7|6187.7|5352
1604995500000|2020-11-10 08:05:00|6212.4|6211.4|6193.4|6192.4|6213.4|6212.4|6186.4|6185.4|2478
1604995800000|2020-11-10 08:10:00|6193.2|6192.2|6196.9|6195.9|6197.2|6196.2|6178.7|6177.7|1723
1604996100000|2020-11-10 08:15:00|6196.4|6195.4|6203.2|6202.2|6208.7|6207.7|6180.4|6179.4|1412
1604996400000|2020-11-10 08:20:00|6203.9|6202.9|6231.9|6230.9|6233.7|6232.7|6203.2|6202.2|1620
1604996700000|2020-11-10 08:25:00|6231.7|6230.7|6229.9|6228.9|6235.4|6234.4|6216.9|6215.9|1334
1604997000000|2020-11-10 08:30:00|6231.4|6230.4|6221.4|6220.4|6231.9|6230.9|6212.9|6211.9|1831
1604997300000|2020-11-10 08:35:00|6221.2|6220.2|6204.9|6203.9|6223.4|6222.4|6204.4|6203.4|1555
1604997600000|2020-11-10 08:40:00|6204.7|6203.7|6209.2|6208.2|6215.7|6214.7|6203.4|6202.4|1234
1604997900000|2020-11-10 08:45:00|6209.5|6208.5|6224|6223|6225.2|6224.2|6207|6206|1031
1604998200000|2020-11-10 08:50:00|6224.7|6223.7|6228.2|6227.2|6235|6234|6221.5|6220.5|1558
1604998500000|2020-11-10 08:55:00|6228.5|6227.5|6239.2|6238.2|6243|6242|6226.2|6225.2|1721
1604998800000|2020-11-10 09:00:00|6239|6238|6246.5|6245.5|6248.2|6247.2|6236|6235|1334
1604999100000|2020-11-10 09:05:00|6246.7|6245.7|6245.7|6244.7|6248.7|6247.7|6232.7|6231.7|1050
1604999400000|2020-11-10 09:10:00|6245.5|6244.5|6245|6244|6248.7|6247.7|6241|6240|1165
1604999700000|2020-11-10 09:15:00|6244.7|6243.7|6254.7|6253.7|6260.7|6259.7|6244.7|6243.7|1166
1605000000000|2020-11-10 09:20:00|6255|6254|6264.2|6263.2|6264.7|6263.7|6250.5|6249.5|1242
1605000300000|2020-11-10 09:25:00|6264.5|6263.5|6271.7|6270.7|6271.7|6270.7|6260.5|6259.5|1610
1605000600000|2020-11-10 09:30:00|6272|6271|6263.2|6262.2|6278.2|6277.2|6259.2|6258.2|1533
1605000900000|2020-11-10 09:35:00|6263|6262|6261.2|6260.2|6263.7|6262.7|6255.2|6254.2|818
1605001200000|2020-11-10 09:40:00|6261.5|6260.5|6254.5|6253.5|6263.5|6262.5|6249.2|6248.2|903
1605001500000|2020-11-10 09:45:00|6255|6254|6270.5|6269.5|6271.2|6270.2|6253.2|6252.2|849
1605001800000|2020-11-10 09:50:00|6270.2|6269.2|6257.7|6256.7|6270.7|6269.7|6250.5|6249.5|1401
1605002100000|2020-11-10 09:55:00|6257.5|6256.5|6263|6262|6266|6265|6257.2|6256.2|1005
1605002400000|2020-11-10 10:00:00|6262.7|6261.7|6271.2|6270.2|6274.5|6273.5|6259|6258|1458
1605002700000|2020-11-10 10:05:00|6271.5|6270.5|6268|6267|6273.5|6272.5|6263.5|6262.5|1549
1605003000000|2020-11-10 10:10:00|6267.7|6266.7|6262.7|6261.7|6279.5|6278.5|6261.2|6260.2|1580
1605003300000|2020-11-10 10:15:00|6262.5|6261.5|6255.2|6254.2|6265.5|6264.5|6253.7|6252.7|1064
1605003600000|2020-11-10 10:20:00|6255|6254|6261|6260|6266|6265|6252.7|6251.7|1434
1605003900000|2020-11-10 10:25:00|6260.5|6259.5|6251.7|6250.7|6263.2|6262.2|6249.5|6248.5|1534
1605004200000|2020-11-10 10:30:00|6252|6251|6246.2|6245.2|6254|6253|6244.5|6243.5|1729
1605004500000|2020-11-10 10:35:00|6246.5|6245.5|6249.5|6248.5|6255.2|6254.2|6243.5|6242.5|988
1605004800000|2020-11-10 10:40:00|6249.2|6248.2|6242.2|6241.2|6253.5|6252.5|6240.2|6239.2|827
1605005100000|2020-11-10 10:45:00|6242|6241|6235.5|6234.5|6247.5|6246.5|6233|6232|951
1605005400000|2020-11-10 10:50:00|6235.7|6234.7|6243|6242|6243.7|6242.7|6232.2|6231.2|900
1605005700000|2020-11-10 10:55:00|6243.2|6242.2|6243.5|6242.5|6248.5|6247.5|6240.7|6239.7|998
1605006000000|2020-11-10 11:00:00|6243.2|6242.2|6258.2|6257.2|6258.5|6257.5|6239.2|6238.2|1140
1605006300000|2020-11-10 11:05:00|6258.5|6257.5|6267|6266|6267.5|6266.5|6255.7|6254.7|1079
1605006600000|2020-11-10 11:10:00|6267.2|6266.2|6274.5|6273.5|6275.7|6274.7|6266.5|6265.5|1002
1605006900000|2020-11-10 11:15:00|6273.5|6272.5|6275.5|6274.5|6275.7|6274.7|6269.5|6268.5|947
1605007200000|2020-11-10 11:20:00|6275.7|6274.7|6282.2|6281.2|6283|6282|6272.7|6271.7|1063
1605007500000|2020-11-10 11:25:00|6282.5|6281.5|6281|6280|6283.2|6282.2|6278|6277|1059
1605007800000|2020-11-10 11:30:00|6280.7|6279.7|6292.7|6291.7|6293.5|6292.5|6280.2|6279.2|1379
1605008100000|2020-11-10 11:35:00|6293|6292|6294.7|6293.7|6297|6296|6291.2|6290.2|912
1605008400000|2020-11-10 11:40:00|6295|6294|6289.2|6288.2|6300.2|6299.2|6287.7|6286.7|1359
1605008700000|2020-11-10 11:45:00|6289|6288|6267|6266|6289|6288|6265.5|6264.5|1937
1605009000000|2020-11-10 11:50:00|6267.2|6266.2|6259.7|6258.7|6268.2|6267.2|6245.5|6244.5|2280
1605009300000|2020-11-10 11:55:00|6259.5|6258.5|6269.5|6268.5|6269.7|6268.7|6257|6256|1578
1605009600000|2020-11-10 12:00:00|6269.2|6268.2|6264|6263|6272.2|6271.2|6260|6259|1162
1605009900000|2020-11-10 12:05:00|6264.7|6263.7|6267|6266|6272.2|6271.2|6263|6262|854
1605010200000|2020-11-10 12:10:00|6267.2|6266.2|6262.2|6261.2|6268.2|6267.2|6261|6260|817
1605010500000|2020-11-10 12:15:00|6262.5|6261.5|6265.7|6264.7|6267|6266|6261.5|6260.5|534
1605010800000|2020-11-10 12:20:00|6265.5|6264.5|6256.7|6255.7|6269|6268|6256|6255|516
1605011100000|2020-11-10 12:25:00|6257|6256|6261.7|6260.7|6262.2|6261.2|6253|6252|641
1605011400000|2020-11-10 12:30:00|6262|6261|6271.5|6270.5|6273.7|6272.7|6261.5|6260.5|513
1605011700000|2020-11-10 12:35:00|6271.7|6270.7|6280.7|6279.7|6282.2|6281.2|6271.5|6270.5|859
1605012000000|2020-11-10 12:40:00|6280.4|6279.4|6276.9|6275.9|6282.2|6281.2|6276.4|6275.4|296
1605012300000|2020-11-10 12:45:00|6277.2|6276.2|6269.7|6268.7|6278.2|6277.2|6268.4|6267.4|603
1605012600000|2020-11-10 12:50:00|6269.4|6268.4|6271.4|6270.4|6274.7|6273.7|6267.9|6266.9|451
1605012900000|2020-11-10 12:55:00|6271.7|6270.7|6265.7|6264.7|6271.9|6270.9|6261.7|6260.7|413
1605013200000|2020-11-10 13:00:00|6265.4|6264.4|6265.2|6264.2|6266.9|6265.9|6262.4|6261.4|751
1605013500000|2020-11-10 13:05:00|6264.9|6263.9|6259.9|6258.9|6264.9|6263.9|6256.9|6255.9|587
1605013800000|2020-11-10 13:10:00|6259.7|6258.7|6266.7|6265.7|6267.9|6266.9|6258.7|6257.7|563
1605014100000|2020-11-10 13:15:00|6266.9|6265.9|6270.2|6269.2|6271.2|6270.2|6260.2|6259.2|519
1605014400000|2020-11-10 13:20:00|6270.4|6269.4|6271.9|6270.9|6274.9|6273.9|6269.2|6268.2|535
1605014700000|2020-11-10 13:25:00|6272.2|6271.2|6276.2|6275.2|6278.2|6277.2|6266.9|6265.9|663
1605015000000|2020-11-10 13:30:00|6275.9|6274.9|6265.4|6264.4|6278.9|6277.9|6263.2|6262.2|803
1605015300000|2020-11-10 13:35:00|6265.2|6264.2|6263.9|6262.9|6267.2|6266.2|6260.2|6259.2|806
1605015600000|2020-11-10 13:40:00|6264.2|6263.2|6265.2|6264.2|6266.7|6265.7|6260.2|6259.2|539
1605015900000|2020-11-10 13:45:00|6265.4|6264.4|6267.4|6266.4|6271.4|6270.4|6263.7|6262.7|1211
1605016200000|2020-11-10 13:50:00|6267.7|6266.7|6275.2|6274.2|6276.9|6275.9|6267.7|6266.7|518
1605016500000|2020-11-10 13:55:00|6275.4|6274.4|6279.7|6278.7|6280.7|6279.7|6271.7|6270.7|555
1605016800000|2020-11-10 14:00:00|6278.9|6277.9|6273.7|6272.7|6279.2|6278.2|6271.7|6270.7|568
1605017100000|2020-11-10 14:05:00|6273.4|6272.4|6273.9|6272.9|6282.2|6281.2|6272.2|6271.2|1096
1605017400000|2020-11-10 14:10:00|6274.2|6273.2|6278.2|6277.2|6281.4|6280.4|6271.7|6270.7|1155
1605017700000|2020-11-10 14:15:00|6278.4|6277.4|6266.7|6265.7|6280.9|6279.9|6263.9|6262.9|1022
1605018000000|2020-11-10 14:20:00|6266.9|6265.9|6265.2|6264.2|6272.7|6271.7|6264.7|6263.7|636
1605018300000|2020-11-10 14:25:00|6264.9|6263.9|6277.9|6276.9|6278.9|6277.9|6263.7|6262.7|893
1605018600000|2020-11-10 14:30:00|6278.2|6277.2|6272.2|6271.2|6280.2|6279.2|6270.2|6269.2|2030
1605018900000|2020-11-10 14:35:00|6271.7|6270.7|6281.9|6280.9|6285.9|6284.9|6265.7|6264.7|2489
1605019200000|2020-11-10 14:40:00|6282.4|6281.4|6283.4|6282.4|6288.2|6287.2|6271.7|6270.7|2056
1605019500000|2020-11-10 14:45:00|6283.7|6282.7|6284.4|6283.4|6290.2|6289.2|6277.7|6276.7|1632
1605019800000|2020-11-10 14:50:00|6284.2|6283.2|6284.9|6283.9|6288.2|6287.2|6278.7|6277.7|1477
1605020100000|2020-11-10 14:55:00|6284.7|6283.7|6288.9|6287.9|6289.9|6288.9|6282.4|6281.4|1671
1605020400000|2020-11-10 15:00:00|6288.7|6287.7|6299.2|6298.2|6301.2|6300.2|6285.2|6284.2|1934
1605020700000|2020-11-10 15:05:00|6299.4|6298.4|6297.4|6296.4|6300.7|6299.7|6288.9|6287.9|2175
1605021000000|2020-11-10 15:10:00|6297.2|6296.2|6298.2|6297.2|6305|6304|6297.2|6296.2|1221
1605021300000|2020-11-10 15:15:00|6298.5|6297.5|6301|6300|6302.2|6301.2|6295.5|6294.5|1133
1605021600000|2020-11-10 15:20:00|6301.2|6300.2|6289.2|6288.2|6302.2|6301.2|6285.7|6284.7|1597
1605021900000|2020-11-10 15:25:00|6289|6288|6283.2|6282.2|6291.2|6290.2|6283|6282|1509
1605022200000|2020-11-10 15:30:00|6283|6282|6285|6284|6287|6286|6275.7|6274.7|1384
1605022500000|2020-11-10 15:35:00|6284.7|6283.7|6272|6271|6288.7|6287.7|6269.7|6268.7|1157
1605022800000|2020-11-10 15:40:00|6271.7|6270.7|6267.5|6266.5|6275|6274|6264|6263|2338
1605023100000|2020-11-10 15:45:00|6267.7|6266.7|6272.2|6271.2|6274.5|6273.5|6267|6266|1775
1605023400000|2020-11-10 15:50:00|6271.2|6270.2|6274.2|6273.2|6276.2|6275.2|6269|6268|1459
1605023700000|2020-11-10 15:55:00|6274.5|6273.5|6274.7|6273.7|6278.5|6277.5|6272|6271|1003
1605024000000|2020-11-10 16:00:00|6275|6274|6289.2|6288.2|6289.5|6288.5|6273.2|6272.2|1333
1605024300000|2020-11-10 16:05:00|6289|6288|6290.2|6289.2|6293|6292|6286|6285|1144
1605024600000|2020-11-10 16:10:00|6290|6289|6298.2|6297.2|6298.5|6297.5|6289.5|6288.5|1422
1605024900000|2020-11-10 16:15:00|6297.7|6296.7|6292.7|6291.7|6297.7|6296.7|6287.2|6286.2|2015
1605025200000|2020-11-10 16:20:00|6292.5|6291.5|6298|6297|6299|6298|6292.5|6291.5|2224
1605025500000|2020-11-10 16:25:00|6298.5|6297.5|6305.5|6303.5|6308.5|6307.5|6297.5|6296.5|4586
1605025800000|2020-11-10 16:30:00|6306|6304|6295|6293|6307.5|6305.5|6293.5|6291.5|6629
1605026100000|2020-11-10 16:35:00|6295.2|6293.2|6286.5|6284.5|6296.7|6294.7|6284|6282|2063
1605026400000|2020-11-10 16:40:00|6286.7|6284.7|6297|6295|6299|6297|6286.2|6284.2|662
1605026700000|2020-11-10 16:45:00|6297.2|6295.2|6295.5|6293.5|6300.2|6298.2|6294.5|6292.5|630
1605027000000|2020-11-10 16:50:00|6295|6293|6291.2|6289.2|6296.5|6294.5|6290|6288|604
1605027300000|2020-11-10 16:55:00|6291|6289|6300|6298|6302.2|6300.2|6290.7|6288.7|650
1605027600000|2020-11-10 17:00:00|6299.7|6297.7|6309.5|6307.5|6310.5|6308.5|6299|6297|632
1605027900000|2020-11-10 17:05:00|6309.7|6307.7|6310.2|6308.2|6311|6309|6305.5|6303.5|479
1605028200000|2020-11-10 17:10:00|6310.5|6308.5|6311.2|6309.2|6313.5|6311.5|6308|6306|777
1605028500000|2020-11-10 17:15:00|6311.5|6309.5|6314|6312|6316.5|6314.5|6309.7|6307.7|832
1605028800000|2020-11-10 17:20:00|6314.7|6312.7|6313.7|6311.7|6317.5|6315.5|6312.2|6310.2|385
1605029100000|2020-11-10 17:25:00|6314|6312|6306.2|6304.2|6314.2|6312.2|6305|6303|447
1605029400000|2020-11-10 17:30:00|6306|6304|6308.7|6306.7|6311|6309|6305.7|6303.7|347
1605029700000|2020-11-10 17:35:00|6309|6307|6305|6303|6309.5|6307.5|6304|6302|190
1605030000000|2020-11-10 17:40:00|6305.2|6303.2|6306.2|6304.2|6309|6307|6303.5|6301.5|270
1605030300000|2020-11-10 17:45:00|6306.5|6304.5|6311.2|6309.2|6313|6311|6305|6303|162
1605030600000|2020-11-10 17:50:00|6311|6309|6305.2|6303.2|6312.2|6310.2|6305|6303|240
1605030900000|2020-11-10 17:55:00|6305.5|6303.5|6303.2|6301.2|6306.5|6304.5|6302.7|6300.7|303
1605031200000|2020-11-10 18:00:00|6303.7|6301.7|6304.2|6302.2|6306|6304|6302.2|6300.2|309
1605031500000|2020-11-10 18:05:00|6304|6302|6306|6304|6306.5|6304.5|6301.5|6299.5|281
1605031800000|2020-11-10 18:10:00|6306.2|6304.2|6299.7|6297.7|6307|6305|6299.2|6297.2|136
1605032100000|2020-11-10 18:15:00|6299.5|6297.5|6298.2|6296.2|6301.2|6299.2|6296.5|6294.5|156
1605032400000|2020-11-10 18:20:00|6298.5|6296.5|6287.7|6285.7|6298.7|6296.7|6287.5|6285.5|175
1605032700000|2020-11-10 18:25:00|6287.5|6285.5|6292.2|6290.2|6293|6291|6287.5|6285.5|132
1605033000000|2020-11-10 18:30:00|6292|6290|6286.2|6284.2|6292|6290|6284.7|6282.7|116
1605033300000|2020-11-10 18:35:00|6286.5|6284.5|6294.2|6292.2|6294.7|6292.7|6285.5|6283.5|72
1605033600000|2020-11-10 18:40:00|6294|6292|6295|6293|6296|6294|6292.2|6290.2|40
1605033900000|2020-11-10 18:45:00|6295.2|6293.2|6294.7|6292.7|6296.5|6294.5|6293.2|6291.2|74
1605034200000|2020-11-10 18:50:00|6295|6293|6299.7|6297.7|6300|6298|6294.7|6292.7|159
1605034500000|2020-11-10 18:55:00|6299.5|6297.5|6304.2|6302.2|6306.2|6304.2|6299.2|6297.2|135
1605034800000|2020-11-10 19:00:00|6304.5|6302.5|6301.7|6299.7|6306|6304|6300.7|6298.7|104
1605035100000|2020-11-10 19:05:00|6302|6300|6304.7|6302.7|6305.2|6303.2|6302|6300|107
1605035400000|2020-11-10 19:10:00|6305|6303|6302.2|6300.2|6305.7|6303.7|6296.5|6294.5|163
1605035700000|2020-11-10 19:15:00|6302.5|6300.5|6299.7|6297.7|6302.7|6300.7|6295.7|6293.7|51
1605036000000|2020-11-10 19:20:00|6300|6298|6300|6298|6301|6299|6295.2|6293.2|100
1605036300000|2020-11-10 19:25:00|6300.2|6298.2|6294.2|6292.2|6303.5|6301.5|6291.5|6289.5|151
1605036600000|2020-11-10 19:30:00|6294|6292|6299.7|6297.7|6302.2|6300.2|6293.7|6291.7|89
1605036900000|2020-11-10 19:35:00|6299.2|6297.2|6297.2|6295.2|6302|6300|6294.2|6292.2|143
1605037200000|2020-11-10 19:40:00|6297.5|6295.5|6293.2|6291.2|6302.5|6300.5|6290|6288|230
1605037500000|2020-11-10 19:45:00|6293|6291|6288.2|6286.2|6293.7|6291.7|6286.2|6284.2|351
1605037800000|2020-11-10 19:50:00|6288|6286|6290.2|6288.2|6293.2|6291.2|6286.7|6284.7|182
1605038100000|2020-11-10 19:55:00|6290|6288|6290.7|6288.7|6293.2|6291.2|6288.2|6286.2|284
1605038400000|2020-11-10 20:00:00|6290.2|6288.2|6290.2|6288.2|6295.2|6293.2|6287.5|6285.5|185
1605038700000|2020-11-10 20:05:00|6290.5|6288.5|6289.7|6287.7|6293.2|6291.2|6288|6286|82
1605039000000|2020-11-10 20:10:00|6290|6288|6282.7|6280.7|6292.7|6290.7|6282.2|6280.2|213
1605039300000|2020-11-10 20:15:00|6283|6281|6293.7|6291.7|6294.7|6292.7|6282.7|6280.7|127
1605039600000|2020-11-10 20:20:00|6294|6292|6296.7|6294.7|6299|6297|6293.7|6291.7|92
1605039900000|2020-11-10 20:25:00|6296.5|6294.5|6297.2|6295.2|6298.5|6296.5|6292.7|6290.7|106
1605040200000|2020-11-10 20:30:00|6297.5|6295.5|6292.7|6290.7|6298.2|6296.2|6292|6290|120
1605040500000|2020-11-10 20:35:00|6293|6291|6286.2|6284.2|6294.2|6292.2|6285.2|6283.2|95
1605040800000|2020-11-10 20:40:00|6286.5|6284.5|6294.5|6292.5|6297.2|6295.2|6286.5|6284.5|114
1605041100000|2020-11-10 20:45:00|6294.7|6292.7|6292.2|6290.2|6296.5|6294.5|6289.2|6287.2|184
1605041400000|2020-11-10 20:50:00|6292.5|6290.5|6284.7|6282.7|6294.5|6292.5|6281|6279|1140
1605041700000|2020-11-10 20:55:00|6285|6283|6283.4|6279.4|6286.5|6284.5|6274.2|6272.2|1037
1605042000000|2020-11-10 21:00:00|6282.7|6278.7|6285.4|6281.4|6290.8|6286.8|6282|6278|0
1605042300000|2020-11-10 21:05:00|6286.1|6282.1|6290.1|6286.1|6291.2|6287.2|6285.7|6281.7|0
1605042600000|2020-11-10 21:10:00|6289.7|6285.7|6288.5|6284.5|6290.8|6286.8|6285.1|6281.1|0
1605042900000|2020-11-10 21:15:00|6288.6|6284.6|6287.1|6283.1|6288.6|6284.6|6286.6|6282.6|0
1605043200000|2020-11-10 21:20:00|6287.2|6283.2|6286.9|6282.9|6287.3|6283.3|6286.3|6282.3|0
1605043500000|2020-11-10 21:25:00|6286.7|6282.7|6286.6|6282.6|6286.8|6282.8|6285.2|6281.2|0
1605043800000|2020-11-10 21:30:00|6285.4|6281.4|6287.6|6283.6|6288.2|6284.2|6284.6|6280.6|0
1605044100000|2020-11-10 21:35:00|6287.9|6283.9|6290.2|6286.2|6290.2|6286.2|6286.8|6282.8|0
1605044400000|2020-11-10 21:40:00|6289.9|6285.9|6289.8|6285.8|6290.6|6286.6|6289.1|6285.1|0
1605044700000|2020-11-10 21:45:00|6290.1|6286.1|6287.8|6283.8|6290.1|6286.1|6287.8|6283.8|0
1605045000000|2020-11-10 21:50:00|6288.2|6284.2|6287|6283|6288.4|6284.4|6285.9|6281.9|0
1605045300000|2020-11-10 21:55:00|6286.6|6282.6|6287.8|6283.8|6289.4|6285.4|6285.2|6281.2|0
1605045600000|2020-11-10 22:00:00|6287.9|6283.9|6287.2|6283.2|6287.9|6283.9|6287.1|6283.1|0
1605045900000|2020-11-10 22:05:00|6287.3|6283.3|6287.4|6283.4|6287.6|6283.6|6287.2|6283.2|0
1605046200000|2020-11-10 22:10:00|6287.2|6283.2|6287.1|6283.1|6287.2|6283.2|6286.9|6282.9|0
1605046500000|2020-11-10 22:15:00|6287|6283|6287.9|6283.9|6287.9|6283.9|6287|6283|0
1605046800000|2020-11-10 22:20:00|6287.8|6283.8|6288.7|6284.7|6288.8|6284.8|6287.8|6283.8|0
1605047100000|2020-11-10 22:25:00|6288.8|6284.8|6288.6|6284.6|6289.4|6285.4|6287.9|6283.9|0
1605047400000|2020-11-10 22:30:00|6288.5|6284.5|6288.1|6284.1|6288.6|6284.6|6288.1|6284.1|0
1605047700000|2020-11-10 22:35:00|6287.9|6283.9|6287.9|6283.9|6288.2|6284.2|6287.5|6283.5|0
1605048000000|2020-11-10 22:40:00|6287.4|6283.4|6287.7|6283.7|6288.4|6284.4|6287.2|6283.2|0
1605048300000|2020-11-10 22:45:00|6287.8|6283.8|6287.2|6283.2|6287.8|6283.8|6287|6283|0
1605048600000|2020-11-10 22:50:00|6286.8|6282.8|6286.9|6282.9|6287.1|6283.1|6286.6|6282.6|0
1605048900000|2020-11-10 22:55:00|6286.8|6282.8|6289.1|6285.1|6290.2|6286.2|6286.7|6282.7|0
1605049200000|2020-11-10 23:00:00|6290|6286|6296.7|6292.7|6298|6294|6290|6286|0
1605049500000|2020-11-10 23:05:00|6296.5|6292.5|6300.2|6296.2|6300.9|6296.9|6295.3|6291.3|0
1605049800000|2020-11-10 23:10:00|6299.2|6295.2|6297.4|6293.4|6300.8|6296.8|6296.7|6292.7|0
1605050100000|2020-11-10 23:15:00|6297|6293|6296.3|6292.3|6298.6|6294.6|6295.9|6291.9|0
1605050400000|2020-11-10 23:20:00|6297.2|6293.2|6290.4|6286.4|6297.2|6293.2|6289.3|6285.3|0
1605050700000|2020-11-10 23:25:00|6290.2|6286.2|6293.4|6289.4|6294.8|6290.8|6290.2|6286.2|0
1605051000000|2020-11-10 23:30:00|6293|6289|6286.4|6282.4|6293.9|6289.9|6285.9|6281.9|0
1605051300000|2020-11-10 23:35:00|6286.8|6282.8|6289.6|6285.6|6290.9|6286.9|6286.8|6282.8|0
1605051600000|2020-11-10 23:40:00|6289.8|6285.8|6291.8|6287.8|6292.6|6288.6|6288.4|6284.4|0
1605051900000|2020-11-10 23:45:00|6291.6|6287.6|6291.6|6287.6|6294.4|6290.4|6290.6|6286.6|0
1605052200000|2020-11-10 23:50:00|6291.9|6287.9|6286.4|6282.4|6291.9|6287.9|6285|6281|0
1605052500000|2020-11-10 23:55:00|6286.2|6282.2|6279.2|6275.2|6287.3|6283.3|6275.9|6271.9|0
1604966400000|2020-11-10 00:00:00|6168.4|6164.4|6172.5|6168.5|6174.7|6170.7|6164.7|6160.7|0
1604966700000|2020-11-10 00:05:00|6172.7|6168.7|6171|6167|6173.3|6169.3|6166.9|6162.9|0
1604967000000|2020-11-10 00:10:00|6170.8|6166.8|6166.7|6162.7|6171.3|6167.3|6163.6|6159.6|0
1604967300000|2020-11-10 00:15:00|6166.3|6162.3|6141.5|6137.5|6166.4|6162.4|6141.1|6137.1|0
1604967600000|2020-11-10 00:20:00|6141.6|6137.6|6130.2|6126.2|6141.9|6137.9|6130|6126|0
1604967900000|2020-11-10 00:25:00|6130.3|6126.3|6133.2|6129.2|6137.4|6133.4|6129.5|6125.5|0
1604968200000|2020-11-10 00:30:00|6133.1|6129.1|6135.3|6131.3|6139|6135|6129.5|6125.5|0
1604968500000|2020-11-10 00:35:00|6135.2|6131.2|6141.2|6137.2|6142.9|6138.9|6133.9|6129.9|0
1604968800000|2020-11-10 00:40:00|6141.9|6137.9|6140.1|6136.1|6145.3|6141.3|6139.9|6135.9|0
1604969100000|2020-11-10 00:45:00|6140|6136|6143.1|6139.1|6143.4|6139.4|6140|6136|0
1604969400000|2020-11-10 00:50:00|6143.2|6139.2|6143.1|6139.1|6144.6|6140.6|6140|6136|0
1604969700000|2020-11-10 00:55:00|6143.2|6139.2|6138.8|6134.8|6144.7|6140.7|6134.7|6130.7|0
1604970000000|2020-11-10 01:00:00|6138.7|6134.7|6142.2|6139.2|6148.7|6145.7|6138|6134|281
1604970300000|2020-11-10 01:05:00|6141.4|6138.4|6142.7|6139.7|6142.7|6139.7|6138.7|6135.7|157
1604970600000|2020-11-10 01:10:00|6142.4|6139.4|6140.2|6137.2|6144.9|6141.9|6139.7|6136.7|83
1604970900000|2020-11-10 01:15:00|6139.7|6136.7|6142.2|6139.2|6145.9|6142.9|6137.9|6134.9|164
1604971200000|2020-11-10 01:20:00|6141.9|6138.9|6139.4|6136.4|6142.2|6139.2|6138.2|6135.2|82
1604971500000|2020-11-10 01:25:00|6139.7|6136.7|6145.4|6142.4|6146.7|6143.7|6139.4|6136.4|28
1604971800000|2020-11-10 01:30:00|6145.7|6142.7|6151.7|6148.7|6152.7|6149.7|6144.9|6141.9|147
1604972100000|2020-11-10 01:35:00|6151.4|6148.4|6146.2|6143.2|6154.2|6151.2|6144.9|6141.9|95
1604972400000|2020-11-10 01:40:00|6145.9|6142.9|6152.9|6149.9|6155.4|6152.4|6145.7|6142.7|73
1604972700000|2020-11-10 01:45:00|6152.7|6149.7|6152.9|6149.9|6155.2|6152.2|6148.4|6145.4|32
1604973000000|2020-11-10 01:50:00|6152.4|6149.4|6153.7|6150.7|6157.4|6154.4|6152.4|6149.4|39
1604973300000|2020-11-10 01:55:00|6153.4|6150.4|6150.4|6147.4|6154.7|6151.7|6149.7|6146.7|35
1604973600000|2020-11-10 02:00:00|6149.2|6146.2|6156.2|6153.2|6157.4|6154.4|6148.4|6145.4|53
1604973900000|2020-11-10 02:05:00|6156.4|6153.4|6158.4|6155.4|6158.7|6155.7|6152.7|6149.7|27
1604974200000|2020-11-10 02:10:00|6158.2|6155.2|6150.9|6147.9|6159.2|6156.2|6150.7|6147.7|26
1604974500000|2020-11-10 02:15:00|6150.7|6147.7|6151.2|6148.2|6154.4|6151.4|6148.7|6145.7|27
1604974800000|2020-11-10 02:20:00|6150.9|6147.9|6147.2|6144.2|6150.9|6147.9|6144.4|6141.4|23
1604975100000|2020-11-10 02:25:00|6147.4|6144.4|6142.7|6139.7|6148.4|6145.4|6140.4|6137.4|32
1604975400000|2020-11-10 02:30:00|6142.2|6139.2|6145.9|6142.9|6146.2|6143.2|6140.7|6137.7|75
1604975700000|2020-11-10 02:35:00|6145.4|6142.4|6136.7|6133.7|6145.4|6142.4|6134.2|6131.2|27
1604976000000|2020-11-10 02:40:00|6136.4|6133.4|6135.4|6132.4|6139.7|6136.7|6133.9|6130.9|18
1604976300000|2020-11-10 02:45:00|6134.9|6131.9|6135.4|6132.4|6137.2|6134.2|6133.7|6130.7|54
1604976600000|2020-11-10 02:50:00|6135.7|6132.7|6128.9|6125.9|6137.2|6134.2|6126.4|6123.4|57
1604976900000|2020-11-10 02:55:00|6128.7|6125.7|6122.2|6119.2|6129.7|6126.7|6118.7|6115.7|82
1604977200000|2020-11-10 03:00:00|6121.2|6118.2|6122.4|6119.4|6127.4|6124.4|6119.2|6116.2|52
1604977500000|2020-11-10 03:05:00|6122.7|6119.7|6124.4|6121.4|6125.9|6122.9|6122.4|6119.4|58
1604977800000|2020-11-10 03:10:00|6124.9|6121.9|6126.9|6123.9|6128.2|6125.2|6122.4|6119.4|55
1604978100000|2020-11-10 03:15:00|6126.7|6123.7|6122.9|6119.9|6127.9|6124.9|6120.2|6117.2|46
1604978400000|2020-11-10 03:20:00|6122.4|6119.4|6120.2|6117.2|6125.2|6122.2|6120.2|6117.2|34
1604978700000|2020-11-10 03:25:00|6119.9|6116.9|6121.2|6118.2|6122.4|6119.4|6118.9|6115.9|22
1604979000000|2020-11-10 03:30:00|6120.7|6117.7|6120.9|6117.9|6123.2|6120.2|6118.7|6115.7|34
1604979300000|2020-11-10 03:35:00|6121.2|6118.2|6110.7|6107.7|6122.2|6119.2|6108.4|6105.4|163
1604979600000|2020-11-10 03:40:00|6110.4|6107.4|6110.9|6107.9|6113.2|6110.2|6109.4|6106.4|14
1604979900000|2020-11-10 03:45:00|6110.4|6107.4|6109.2|6106.2|6111.9|6108.9|6106.2|6103.2|17
1604980200000|2020-11-10 03:50:00|6108.9|6105.9|6112.7|6109.7|6112.9|6109.9|6105.2|6102.2|16
1604980500000|2020-11-10 03:55:00|6112.9|6109.9|6112.2|6109.2|6114.4|6111.4|6109.4|6106.4|18
1604980800000|2020-11-10 04:00:00|6111.9|6108.9|6113.7|6110.7|6117.4|6114.4|6111.7|6108.7|18
1604981100000|2020-11-10 04:05:00|6113.4|6110.4|6108.9|6105.9|6114.7|6111.7|6107.9|6104.9|19
1604981400000|2020-11-10 04:10:00|6109.2|6106.2|6110.7|6107.7|6111.7|6108.7|6107.2|6104.2|5
1604981700000|2020-11-10 04:15:00|6110.4|6107.4|6112.9|6109.9|6112.9|6109.9|6105.4|6102.4|3
1604982000000|2020-11-10 04:20:00|6112.7|6109.7|6109.7|6106.7|6113.4|6110.4|6108.2|6105.2|4
1604982300000|2020-11-10 04:25:00|6110.2|6107.2|6113.4|6110.4|6113.4|6110.4|6108.9|6105.9|9
1604982600000|2020-11-10 04:30:00|6113.9|6110.9|6116.2|6113.2|6117.9|6114.9|6113.9|6110.9|20
1604982900000|2020-11-10 04:35:00|6115.9|6112.9|6117.7|6114.7|6118.4|6115.4|6114.9|6111.9|19
1604983200000|2020-11-10 04:40:00|6117.9|6114.9|6111.2|6108.2|6118.9|6115.9|6111.2|6108.2|9
1604983500000|2020-11-10 04:45:00|6111.4|6108.4|6110.7|6107.7|6115.4|6112.4|6106.4|6103.4|20
1604983800000|2020-11-10 04:50:00|6109.9|6106.9|6108.9|6105.9|6112.2|6109.2|6108.7|6105.7|16
1604984100000|2020-11-10 04:55:00|6108.7|6105.7|6113.2|6110.2|6113.2|6110.2|6108.7|6105.7|6
1604984400000|2020-11-10 05:00:00|6113.4|6110.4|6118.9|6115.9|6119.2|6116.2|6112.4|6109.4|75
1604984700000|2020-11-10 05:05:00|6119.2|6116.2|6127.2|6124.2|6130.7|6127.7|6116.2|6113.2|125
1604985000000|2020-11-10 05:10:00|6126.9|6123.9|6129.9|6126.9|6130.4|6127.4|6125.7|6122.7|107
1604985300000|2020-11-10 05:15:00|6130.2|6127.2|6131.9|6128.9|6132.7|6129.7|6128.4|6125.4|31
1604985600000|2020-11-10 05:20:00|6132.2|6129.2|6136.4|6133.4|6138.7|6135.7|6131.7|6128.7|65
1604985900000|2020-11-10 05:25:00|6137.7|6134.7|6135.9|6132.9|6137.9|6134.9|6132.7|6129.7|18
1604986200000|2020-11-10 05:30:00|6136.2|6133.2|6134.4|6131.4|6136.4|6133.4|6130.7|6127.7|9
1604986500000|2020-11-10 05:35:00|6134.9|6131.9|6130.2|6127.2|6135.7|6132.7|6129.9|6126.9|4
1604986800000|2020-11-10 05:40:00|6130.4|6127.4|6123.9|6120.9|6132.4|6129.4|6123.9|6120.9|20
1604987100000|2020-11-10 05:45:00|6124.2|6121.2|6121.7|6118.7|6126.7|6123.7|6121.4|6118.4|3
1604987400000|2020-11-10 05:50:00|6121.4|6118.4|6119.4|6116.4|6121.9|6118.9|6117.9|6114.9|2
1604987700000|2020-11-10 05:55:00|6119.7|6116.7|6123.2|6120.2|6123.2|6120.2|6119.4|6116.4|17
1604988000000|2020-11-10 06:00:00|6122.9|6119.9|6125.4|6122.4|6128.9|6125.9|6120.9|6117.9|37
1604988300000|2020-11-10 06:05:00|6124.7|6121.7|6123.2|6120.2|6125.4|6122.4|6123.2|6120.2|118
1604988600000|2020-11-10 06:10:00|6122.9|6119.9|6117.9|6114.9|6123.4|6120.4|6117.2|6114.2|109
1604988900000|2020-11-10 06:15:00|6118.2|6115.2|6112.7|6109.7|6118.2|6115.2|6112.7|6109.7|75
1604989200000|2020-11-10 06:20:00|6113.2|6110.2|6111.2|6108.2|6113.4|6110.4|6110.4|6107.4|76
1604989500000|2020-11-10 06:25:00|6110.9|6107.9|6110.9|6107.9|6113.9|6110.9|6110.4|6107.4|26
1604989800000|2020-11-10 06:30:00|6110.7|6107.7|6116.4|6113.4|6117.9|6114.9|6110.7|6107.7|64
1604990100000|2020-11-10 06:35:00|6116.7|6113.7|6120.2|6117.2|6120.7|6117.7|6114.4|6111.4|58
1604990400000|2020-11-10 06:40:00|6120.4|6117.4|6127.2|6124.2|6127.2|6124.2|6119.7|6116.7|83
1604990700000|2020-11-10 06:45:00|6126.9|6123.9|6128.9|6125.9|6132.2|6129.2|6125.4|6122.4|62
1604991000000|2020-11-10 06:50:00|6129.2|6126.2|6136.2|6133.2|6137.7|6134.7|6129.2|6126.2|82
1604991300000|2020-11-10 06:55:00|6136.4|6133.4|6135.7|6132.7|6138.2|6135.2|6134.2|6131.2|48
1604991600000|2020-11-10 07:00:00|6136.2|6133.2|6145.9|6143.9|6152.2|6150.2|6134.4|6131.4|529
1604991900000|2020-11-10 07:05:00|6146.2|6144.2|6153.2|6151.2|6155.7|6153.7|6143.4|6141.4|244
1604992200000|2020-11-10 07:10:00|6153.9|6151.9|6159.9|6157.9|6161.4|6159.4|6150.9|6148.9|242
1604992500000|2020-11-10 07:15:00|6159.7|6157.7|6181.9|6179.9|6182.2|6180.2|6157.4|6155.4|438
1604992800000|2020-11-10 07:20:00|6182.2|6180.2|6187.9|6185.9|6188.4|6186.4|6176.9|6174.9|385
1604993100000|2020-11-10 07:25:00|6188.2|6186.2|6195.2|6193.2|6195.9|6193.9|6181.7|6179.7|294
1604993400000|2020-11-10 07:30:00|6195.4|6193.4|6191.2|6189.2|6206.4|6204.4|6191.2|6189.2|816
1604993700000|2020-11-10 07:35:00|6190.4|6188.4|6193.7|6191.7|6195.4|6193.4|6186.9|6184.9|305
1604994000000|2020-11-10 07:40:00|6193.9|6191.9|6205.4|6203.4|6206.2|6204.2|6193.9|6191.9|351
1604994300000|2020-11-10 07:45:00|6205.2|6203.2|6185.7|6183.7|6205.2|6203.2|6185.4|6183.4|374
1604994600000|2020-11-10 07:50:00|6185.4|6183.4|6194.4|6192.4|6197.2|6195.2|6181.4|6179.4|1012
1604994900000|2020-11-10 07:55:00|6193.9|6191.9|6189.9|6187.9|6199.2|6197.2|6185.4|6183.4|751
1604995200000|2020-11-10 08:00:00|6189.4|6188.4|6211.7|6210.7|6227.7|6226.7|6188.7|6187.7|5352
1604995500000|2020-11-10 08:05:00|6212.4|6211.4|6193.4|6192.4|6213.4|6212.4|6186.4|6185.4|2478
1604995800000|2020-11-10 08:10:00|6193.2|6192.2|6196.9|6195.9|6197.2|6196.2|6178.7|6177.7|1723
1604996100000|2020-11-10 08:15:00|6196.4|6195.4|6203.2|6202.2|6208.7|6207.7|6180.4|6179.4|1412
1604996400000|2020-11-10 08:20:00|6203.9|6202.9|6231.9|6230.9|6233.7|6232.7|6203.2|6202.2|1620
1604996700000|2020-11-10 08:25:00|6231.7|6230.7|6229.9|6228.9|6235.4|6234.4|6216.9|6215.9|1334
1604997000000|2020-11-10 08:30:00|6231.4|6230.4|6221.4|6220.4|6231.9|6230.9|6212.9|6211.9|1831
1604997300000|2020-11-10 08:35:00|6221.2|6220.2|6204.9|6203.9|6223.4|6222.4|6204.4|6203.4|1555
1604997600000|2020-11-10 08:40:00|6204.7|6203.7|6209.2|6208.2|6215.7|6214.7|6203.4|6202.4|1234
1604997900000|2020-11-10 08:45:00|6209.5|6208.5|6224|6223|6225.2|6224.2|6207|6206|1031
1604998200000|2020-11-10 08:50:00|6224.7|6223.7|6228.2|6227.2|6235|6234|6221.5|6220.5|1558
1604998500000|2020-11-10 08:55:00|6228.5|6227.5|6239.2|6238.2|6243|6242|6226.2|6225.2|1721
1604998800000|2020-11-10 09:00:00|6239|6238|6246.5|6245.5|6248.2|6247.2|6236|6235|1334
1604999100000|2020-11-10 09:05:00|6246.7|6245.7|6245.7|6244.7|6248.7|6247.7|6232.7|6231.7|1050
1604999400000|2020-11-10 09:10:00|6245.5|6244.5|6245|6244|6248.7|6247.7|6241|6240|1165
1604999700000|2020-11-10 09:15:00|6244.7|6243.7|6254.7|6253.7|6260.7|6259.7|6244.7|6243.7|1166
1605000000000|2020-11-10 09:20:00|6255|6254|6264.2|6263.2|6264.7|6263.7|6250.5|6249.5|1242
1605000300000|2020-11-10 09:25:00|6264.5|6263.5|6271.7|6270.7|6271.7|6270.7|6260.5|6259.5|1610
1605000600000|2020-11-10 09:30:00|6272|6271|6263.2|6262.2|6278.2|6277.2|6259.2|6258.2|1533
1605000900000|2020-11-10 09:35:00|6263|6262|6261.2|6260.2|6263.7|6262.7|6255.2|6254.2|818
1605001200000|2020-11-10 09:40:00|6261.5|6260.5|6254.5|6253.5|6263.5|6262.5|6249.2|6248.2|903
1605001500000|2020-11-10 09:45:00|6255|6254|6270.5|6269.5|6271.2|6270.2|6253.2|6252.2|849
1605001800000|2020-11-10 09:50:00|6270.2|6269.2|6257.7|6256.7|6270.7|6269.7|6250.5|6249.5|1401
1605002100000|2020-11-10 09:55:00|6257.5|6256.5|6263|6262|6266|6265|6257.2|6256.2|1005
1605002400000|2020-11-10 10:00:00|6262.7|6261.7|6271.2|6270.2|6274.5|6273.5|6259|6258|1458
1605002700000|2020-11-10 10:05:00|6271.5|6270.5|6268|6267|6273.5|6272.5|6263.5|6262.5|1549
1605003000000|2020-11-10 10:10:00|6267.7|6266.7|6262.7|6261.7|6279.5|6278.5|6261.2|6260.2|1580
1605003300000|2020-11-10 10:15:00|6262.5|6261.5|6255.2|6254.2|6265.5|6264.5|6253.7|6252.7|1064
1605003600000|2020-11-10 10:20:00|6255|6254|6261|6260|6266|6265|6252.7|6251.7|1434
1605003900000|2020-11-10 10:25:00|6260.5|6259.5|6251.7|6250.7|6263.2|6262.2|6249.5|6248.5|1534
1605004200000|2020-11-10 10:30:00|6252|6251|6246.2|6245.2|6254|6253|6244.5|6243.5|1729
1605004500000|2020-11-10 10:35:00|6246.5|6245.5|6249.5|6248.5|6255.2|6254.2|6243.5|6242.5|988
1605004800000|2020-11-10 10:40:00|6249.2|6248.2|6242.2|6241.2|6253.5|6252.5|6240.2|6239.2|827
1605005100000|2020-11-10 10:45:00|6242|6241|6235.5|6234.5|6247.5|6246.5|6233|6232|951
1605005400000|2020-11-10 10:50:00|6235.7|6234.7|6243|6242|6243.7|6242.7|6232.2|6231.2|900
1605005700000|2020-11-10 10:55:00|6243.2|6242.2|6243.5|6242.5|6248.5|6247.5|6240.7|6239.7|998
1605006000000|2020-11-10 11:00:00|6243.2|6242.2|6258.2|6257.2|6258.5|6257.5|6239.2|6238.2|1140
1605006300000|2020-11-10 11:05:00|6258.5|6257.5|6267|6266|6267.5|6266.5|6255.7|6254.7|1079
1605006600000|2020-11-10 11:10:00|6267.2|6266.2|6274.5|6273.5|6275.7|6274.7|6266.5|6265.5|1002
1605006900000|2020-11-10 11:15:00|6273.5|6272.5|6275.5|6274.5|6275.7|6274.7|6269.5|6268.5|947
1605007200000|2020-11-10 11:20:00|6275.7|6274.7|6282.2|6281.2|6283|6282|6272.7|6271.7|1063
1605007500000|2020-11-10 11:25:00|6282.5|6281.5|6281|6280|6283.2|6282.2|6278|6277|1059
1605007800000|2020-11-10 11:30:00|6280.7|6279.7|6292.7|6291.7|6293.5|6292.5|6280.2|6279.2|1379
1605008100000|2020-11-10 11:35:00|6293|6292|6294.7|6293.7|6297|6296|6291.2|6290.2|912
1605008400000|2020-11-10 11:40:00|6295|6294|6289.2|6288.2|6300.2|6299.2|6287.7|6286.7|1359
1605008700000|2020-11-10 11:45:00|6289|6288|6267|6266|6289|6288|6265.5|6264.5|1937
1605009000000|2020-11-10 11:50:00|6267.2|6266.2|6259.7|6258.7|6268.2|6267.2|6245.5|6244.5|2280
1605009300000|2020-11-10 11:55:00|6259.5|6258.5|6269.5|6268.5|6269.7|6268.7|6257|6256|1578
1605009600000|2020-11-10 12:00:00|6269.2|6268.2|6264|6263|6272.2|6271.2|6260|6259|1162
1605009900000|2020-11-10 12:05:00|6264.7|6263.7|6267|6266|6272.2|6271.2|6263|6262|854
1605010200000|2020-11-10 12:10:00|6267.2|6266.2|6262.2|6261.2|6268.2|6267.2|6261|6260|817
1605010500000|2020-11-10 12:15:00|6262.5|6261.5|6265.7|6264.7|6267|6266|6261.5|6260.5|534
1605010800000|2020-11-10 12:20:00|6265.5|6264.5|6256.7|6255.7|6269|6268|6256|6255|516
1605011100000|2020-11-10 12:25:00|6257|6256|6261.7|6260.7|6262.2|6261.2|6253|6252|641
1605011400000|2020-11-10 12:30:00|6262|6261|6271.5|6270.5|6273.7|6272.7|6261.5|6260.5|513
1605011700000|2020-11-10 12:35:00|6271.7|6270.7|6280.7|6279.7|6282.2|6281.2|6271.5|6270.5|859
1605012000000|2020-11-10 12:40:00|6280.4|6279.4|6276.9|6275.9|6282.2|6281.2|6276.4|6275.4|296
1605012300000|2020-11-10 12:45:00|6277.2|6276.2|6269.7|6268.7|6278.2|6277.2|6268.4|6267.4|603
1605012600000|2020-11-10 12:50:00|6269.4|6268.4|6271.4|6270.4|6274.7|6273.7|6267.9|6266.9|451
1605012900000|2020-11-10 12:55:00|6271.7|6270.7|6265.7|6264.7|6271.9|6270.9|6261.7|6260.7|413
1605013200000|2020-11-10 13:00:00|6265.4|6264.4|6265.2|6264.2|6266.9|6265.9|6262.4|6261.4|751
1605013500000|2020-11-10 13:05:00|6264.9|6263.9|6259.9|6258.9|6264.9|6263.9|6256.9|6255.9|587
1605013800000|2020-11-10 13:10:00|6259.7|6258.7|6266.7|6265.7|6267.9|6266.9|6258.7|6257.7|563
1605014100000|2020-11-10 13:15:00|6266.9|6265.9|6270.2|6269.2|6271.2|6270.2|6260.2|6259.2|519
1605014400000|2020-11-10 13:20:00|6270.4|6269.4|6271.9|6270.9|6274.9|6273.9|6269.2|6268.2|535
1605014700000|2020-11-10 13:25:00|6272.2|6271.2|6276.2|6275.2|6278.2|6277.2|6266.9|6265.9|663
1605015000000|2020-11-10 13:30:00|6275.9|6274.9|6265.4|6264.4|6278.9|6277.9|6263.2|6262.2|803
1605015300000|2020-11-10 13:35:00|6265.2|6264.2|6263.9|6262.9|6267.2|6266.2|6260.2|6259.2|806
1605015600000|2020-11-10 13:40:00|6264.2|6263.2|6265.2|6264.2|6266.7|6265.7|6260.2|6259.2|539
1605015900000|2020-11-10 13:45:00|6265.4|6264.4|6267.4|6266.4|6271.4|6270.4|6263.7|6262.7|1211
1605016200000|2020-11-10 13:50:00|6267.7|6266.7|6275.2|6274.2|6276.9|6275.9|6267.7|6266.7|518
1605016500000|2020-11-10 13:55:00|6275.4|6274.4|6279.7|6278.7|6280.7|6279.7|6271.7|6270.7|555
1605016800000|2020-11-10 14:00:00|6278.9|6277.9|6273.7|6272.7|6279.2|6278.2|6271.7|6270.7|568
1605017100000|2020-11-10 14:05:00|6273.4|6272.4|6273.9|6272.9|6282.2|6281.2|6272.2|6271.2|1096
1605017400000|2020-11-10 14:10:00|6274.2|6273.2|6278.2|6277.2|6281.4|6280.4|6271.7|6270.7|1155
1605017700000|2020-11-10 14:15:00|6278.4|6277.4|6266.7|6265.7|6280.9|6279.9|6263.9|6262.9|1022
1605018000000|2020-11-10 14:20:00|6266.9|6265.9|6265.2|6264.2|6272.7|6271.7|6264.7|6263.7|636
1605018300000|2020-11-10 14:25:00|6264.9|6263.9|6277.9|6276.9|6278.9|6277.9|6263.7|6262.7|893
1605018600000|2020-11-10 14:30:00|6278.2|6277.2|6272.2|6271.2|6280.2|6279.2|6270.2|6269.2|2030
1605018900000|2020-11-10 14:35:00|6271.7|6270.7|6281.9|6280.9|6285.9|6284.9|6265.7|6264.7|2489
1605019200000|2020-11-10 14:40:00|6282.4|6281.4|6283.4|6282.4|6288.2|6287.2|6271.7|6270.7|2056
1605019500000|2020-11-10 14:45:00|6283.7|6282.7|6284.4|6283.4|6290.2|6289.2|6277.7|6276.7|1632
1605019800000|2020-11-10 14:50:00|6284.2|6283.2|6284.9|6283.9|6288.2|6287.2|6278.7|6277.7|1477
1605020100000|2020-11-10 14:55:00|6284.7|6283.7|6288.9|6287.9|6289.9|6288.9|6282.4|6281.4|1671
1605020400000|2020-11-10 15:00:00|6288.7|6287.7|6299.2|6298.2|6301.2|6300.2|6285.2|6284.2|1934
1605020700000|2020-11-10 15:05:00|6299.4|6298.4|6297.4|6296.4|6300.7|6299.7|6288.9|6287.9|2175
1605021000000|2020-11-10 15:10:00|6297.2|6296.2|6298.2|6297.2|6305|6304|6297.2|6296.2|1221
1605021300000|2020-11-10 15:15:00|6298.5|6297.5|6301|6300|6302.2|6301.2|6295.5|6294.5|1133
1605021600000|2020-11-10 15:20:00|6301.2|6300.2|6289.2|6288.2|6302.2|6301.2|6285.7|6284.7|1597
1605021900000|2020-11-10 15:25:00|6289|6288|6283.2|6282.2|6291.2|6290.2|6283|6282|1509
1605022200000|2020-11-10 15:30:00|6283|6282|6285|6284|6287|6286|6275.7|6274.7|1384
1605022500000|2020-11-10 15:35:00|6284.7|6283.7|6272|6271|6288.7|6287.7|6269.7|6268.7|1157
1605022800000|2020-11-10 15:40:00|6271.7|6270.7|6267.5|6266.5|6275|6274|6264|6263|2338
1605023100000|2020-11-10 15:45:00|6267.7|6266.7|6272.2|6271.2|6274.5|6273.5|6267|6266|1775
1605023400000|2020-11-10 15:50:00|6271.2|6270.2|6274.2|6273.2|6276.2|6275.2|6269|6268|1459
1605023700000|2020-11-10 15:55:00|6274.5|6273.5|6274.7|6273.7|6278.5|6277.5|6272|6271|1003
1605024000000|2020-11-10 16:00:00|6275|6274|6289.2|6288.2|6289.5|6288.5|6273.2|6272.2|1333
1605024300000|2020-11-10 16:05:00|6289|6288|6290.2|6289.2|6293|6292|6286|6285|1144
1605024600000|2020-11-10 16:10:00|6290|6289|6298.2|6297.2|6298.5|6297.5|6289.5|6288.5|1422
1605024900000|2020-11-10 16:15:00|6297.7|6296.7|6292.7|6291.7|6297.7|6296.7|6287.2|6286.2|2015
1605025200000|2020-11-10 16:20:00|6292.5|6291.5|6298|6297|6299|6298|6292.5|6291.5|2224
1605025500000|2020-11-10 16:25:00|6298.5|6297.5|6305.5|6303.5|6308.5|6307.5|6297.5|6296.5|4586
1605025800000|2020-11-10 16:30:00|6306|6304|6295|6293|6307.5|6305.5|6293.5|6291.5|6629
1605026100000|2020-11-10 16:35:00|6295.2|6293.2|6286.5|6284.5|6296.7|6294.7|6284|6282|2063
1605026400000|2020-11-10 16:40:00|6286.7|6284.7|6297|6295|6299|6297|6286.2|6284.2|662
1605026700000|2020-11-10 16:45:00|6297.2|6295.2|6295.5|6293.5|6300.2|6298.2|6294.5|6292.5|630
1605027000000|2020-11-10 16:50:00|6295|6293|6291.2|6289.2|6296.5|6294.5|6290|6288|604
1605027300000|2020-11-10 16:55:00|6291|6289|6300|6298|6302.2|6300.2|6290.7|6288.7|650
1605027600000|2020-11-10 17:00:00|6299.7|6297.7|6309.5|6307.5|6310.5|6308.5|6299|6297|632
1605027900000|2020-11-10 17:05:00|6309.7|6307.7|6310.2|6308.2|6311|6309|6305.5|6303.5|479
1605028200000|2020-11-10 17:10:00|6310.5|6308.5|6311.2|6309.2|6313.5|6311.5|6308|6306|777
1605028500000|2020-11-10 17:15:00|6311.5|6309.5|6314|6312|6316.5|6314.5|6309.7|6307.7|832
1605028800000|2020-11-10 17:20:00|6314.7|6312.7|6313.7|6311.7|6317.5|6315.5|6312.2|6310.2|385
1605029100000|2020-11-10 17:25:00|6314|6312|6306.2|6304.2|6314.2|6312.2|6305|6303|447
1605029400000|2020-11-10 17:30:00|6306|6304|6308.7|6306.7|6311|6309|6305.7|6303.7|347
1605029700000|2020-11-10 17:35:00|6309|6307|6305|6303|6309.5|6307.5|6304|6302|190
1605030000000|2020-11-10 17:40:00|6305.2|6303.2|6306.2|6304.2|6309|6307|6303.5|6301.5|270
1605030300000|2020-11-10 17:45:00|6306.5|6304.5|6311.2|6309.2|6313|6311|6305|6303|162
1605030600000|2020-11-10 17:50:00|6311|6309|6305.2|6303.2|6312.2|6310.2|6305|6303|240
1605030900000|2020-11-10 17:55:00|6305.5|6303.5|6303.2|6301.2|6306.5|6304.5|6302.7|6300.7|303
1605031200000|2020-11-10 18:00:00|6303.7|6301.7|6304.2|6302.2|6306|6304|6302.2|6300.2|309
1605031500000|2020-11-10 18:05:00|6304|6302|6306|6304|6306.5|6304.5|6301.5|6299.5|281
1605031800000|2020-11-10 18:10:00|6306.2|6304.2|6299.7|6297.7|6307|6305|6299.2|6297.2|136
1605032100000|2020-11-10 18:15:00|6299.5|6297.5|6298.2|6296.2|6301.2|6299.2|6296.5|6294.5|156
1605032400000|2020-11-10 18:20:00|6298.5|6296.5|6287.7|6285.7|6298.7|6296.7|6287.5|6285.5|175
1605032700000|2020-11-10 18:25:00|6287.5|6285.5|6292.2|6290.2|6293|6291|6287.5|6285.5|132
1605033000000|2020-11-10 18:30:00|6292|6290|6286.2|6284.2|6292|6290|6284.7|6282.7|116
1605033300000|2020-11-10 18:35:00|6286.5|6284.5|6294.2|6292.2|6294.7|6292.7|6285.5|6283.5|72
1605033600000|2020-11-10 18:40:00|6294|6292|6295|6293|6296|6294|6292.2|6290.2|40
1605033900000|2020-11-10 18:45:00|6295.2|6293.2|6294.7|6292.7|6296.5|6294.5|6293.2|6291.2|74
1605034200000|2020-11-10 18:50:00|6295|6293|6299.7|6297.7|6300|6298|6294.7|6292.7|159
1605034500000|2020-11-10 18:55:00|6299.5|6297.5|6304.2|6302.2|6306.2|6304.2|6299.2|6297.2|135
1605034800000|2020-11-10 19:00:00|6304.5|6302.5|6301.7|6299.7|6306|6304|6300.7|6298.7|104
1605035100000|2020-11-10 19:05:00|6302|6300|6304.7|6302.7|6305.2|6303.2|6302|6300|107
1605035400000|2020-11-10 19:10:00|6305|6303|6302.2|6300.2|6305.7|6303.7|6296.5|6294.5|163
1605035700000|2020-11-10 19:15:00|6302.5|6300.5|6299.7|6297.7|6302.7|6300.7|6295.7|6293.7|51
1605036000000|2020-11-10 19:20:00|6300|6298|6300|6298|6301|6299|6295.2|6293.2|100
1605036300000|2020-11-10 19:25:00|6300.2|6298.2|6294.2|6292.2|6303.5|6301.5|6291.5|6289.5|151
1605036600000|2020-11-10 19:30:00|6294|6292|6299.7|6297.7|6302.2|6300.2|6293.7|6291.7|89
1605036900000|2020-11-10 19:35:00|6299.2|6297.2|6297.2|6295.2|6302|6300|6294.2|6292.2|143
1605037200000|2020-11-10 19:40:00|6297.5|6295.5|6293.2|6291.2|6302.5|6300.5|6290|6288|230
1605037500000|2020-11-10 19:45:00|6293|6291|6288.2|6286.2|6293.7|6291.7|6286.2|6284.2|351
1605037800000|2020-11-10 19:50:00|6288|6286|6290.2|6288.2|6293.2|6291.2|6286.7|6284.7|182
1605038100000|2020-11-10 19:55:00|6290|6288|6290.7|6288.7|6293.2|6291.2|6288.2|6286.2|284
1605038400000|2020-11-10 20:00:00|6290.2|6288.2|6290.2|6288.2|6295.2|6293.2|6287.5|6285.5|185
1605038700000|2020-11-10 20:05:00|6290.5|6288.5|6289.7|6287.7|6293.2|6291.2|6288|6286|82
1605039000000|2020-11-10 20:10:00|6290|6288|6282.7|6280.7|6292.7|6290.7|6282.2|6280.2|213
1605039300000|2020-11-10 20:15:00|6283|6281|6293.7|6291.7|6294.7|6292.7|6282.7|6280.7|127
1605039600000|2020-11-10 20:20:00|6294|6292|6296.7|6294.7|6299|6297|6293.7|6291.7|92
1605039900000|2020-11-10 20:25:00|6296.5|6294.5|6297.2|6295.2|6298.5|6296.5|6292.7|6290.7|106
1605040200000|2020-11-10 20:30:00|6297.5|6295.5|6292.7|6290.7|6298.2|6296.2|6292|6290|120
1605040500000|2020-11-10 20:35:00|6293|6291|6286.2|6284.2|6294.2|6292.2|6285.2|6283.2|95
1605040800000|2020-11-10 20:40:00|6286.5|6284.5|6294.5|6292.5|6297.2|6295.2|6286.5|6284.5|114
1605041100000|2020-11-10 20:45:00|6294.7|6292.7|6292.2|6290.2|6296.5|6294.5|6289.2|6287.2|184
1605041400000|2020-11-10 20:50:00|6292.5|6290.5|6284.7|6282.7|6294.5|6292.5|6281|6279|1140
1605041700000|2020-11-10 20:55:00|6285|6283|6283.4|6279.4|6286.5|6284.5|6274.2|6272.2|1037
1605042000000|2020-11-10 21:00:00|6282.7|6278.7|6285.4|6281.4|6290.8|6286.8|6282|6278|0
1605042300000|2020-11-10 21:05:00|6286.1|6282.1|6290.1|6286.1|6291.2|6287.2|6285.7|6281.7|0
1605042600000|2020-11-10 21:10:00|6289.7|6285.7|6288.5|6284.5|6290.8|6286.8|6285.1|6281.1|0
1605042900000|2020-11-10 21:15:00|6288.6|6284.6|6287.1|6283.1|6288.6|6284.6|6286.6|6282.6|0
1605043200000|2020-11-10 21:20:00|6287.2|6283.2|6286.9|6282.9|6287.3|6283.3|6286.3|6282.3|0
1605043500000|2020-11-10 21:25:00|6286.7|6282.7|6286.6|6282.6|6286.8|6282.8|6285.2|6281.2|0
1605043800000|2020-11-10 21:30:00|6285.4|6281.4|6287.6|6283.6|6288.2|6284.2|6284.6|6280.6|0
1605044100000|2020-11-10 21:35:00|6287.9|6283.9|6290.2|6286.2|6290.2|6286.2|6286.8|6282.8|0
1605044400000|2020-11-10 21:40:00|6289.9|6285.9|6289.8|6285.8|6290.6|6286.6|6289.1|6285.1|0
1605044700000|2020-11-10 21:45:00|6290.1|6286.1|6287.8|6283.8|6290.1|6286.1|6287.8|6283.8|0
1605045000000|2020-11-10 21:50:00|6288.2|6284.2|6287|6283|6288.4|6284.4|6285.9|6281.9|0
1605045300000|2020-11-10 21:55:00|6286.6|6282.6|6287.8|6283.8|6289.4|6285.4|6285.2|6281.2|0
1605045600000|2020-11-10 22:00:00|6287.9|6283.9|6287.2|6283.2|6287.9|6283.9|6287.1|6283.1|0
1605045900000|2020-11-10 22:05:00|6287.3|6283.3|6287.4|6283.4|6287.6|6283.6|6287.2|6283.2|0
1605046200000|2020-11-10 22:10:00|6287.2|6283.2|6287.1|6283.1|6287.2|6283.2|6286.9|6282.9|0
1605046500000|2020-11-10 22:15:00|6287|6283|6287.9|6283.9|6287.9|6283.9|6287|6283|0
1605046800000|2020-11-10 22:20:00|6287.8|6283.8|6288.7|6284.7|6288.8|6284.8|6287.8|6283.8|0
1605047100000|2020-11-10 22:25:00|6288.8|6284.8|6288.6|6284.6|6289.4|6285.4|6287.9|6283.9|0
1605047400000|2020-11-10 22:30:00|6288.5|6284.5|6288.1|6284.1|6288.6|6284.6|6288.1|6284.1|0
1605047700000|2020-11-10 22:35:00|6287.9|6283.9|6287.9|6283.9|6288.2|6284.2|6287.5|6283.5|0
1605048000000|2020-11-10 22:40:00|6287.4|6283.4|6287.7|6283.7|6288.4|6284.4|6287.2|6283.2|0
1605048300000|2020-11-10 22:45:00|6287.8|6283.8|6287.2|6283.2|6287.8|6283.8|6287|6283|0
1605048600000|2020-11-10 22:50:00|6286.8|6282.8|6286.9|6282.9|6287.1|6283.1|6286.6|6282.6|0
1605048900000|2020-11-10 22:55:00|6286.8|6282.8|6289.1|6285.1|6290.2|6286.2|6286.7|6282.7|0
1605049200000|2020-11-10 23:00:00|6290|6286|6296.7|6292.7|6298|6294|6290|6286|0
1605049500000|2020-11-10 23:05:00|6296.5|6292.5|6300.2|6296.2|6300.9|6296.9|6295.3|6291.3|0
1605049800000|2020-11-10 23:10:00|6299.2|6295.2|6297.4|6293.4|6300.8|6296.8|6296.7|6292.7|0
1605050100000|2020-11-10 23:15:00|6297|6293|6296.3|6292.3|6298.6|6294.6|6295.9|6291.9|0
1605050400000|2020-11-10 23:20:00|6297.2|6293.2|6290.4|6286.4|6297.2|6293.2|6289.3|6285.3|0
1605050700000|2020-11-10 23:25:00|6290.2|6286.2|6293.4|6289.4|6294.8|6290.8|6290.2|6286.2|0
1605051000000|2020-11-10 23:30:00|6293|6289|6286.4|6282.4|6293.9|6289.9|6285.9|6281.9|0
1605051300000|2020-11-10 23:35:00|6286.8|6282.8|6289.6|6285.6|6290.9|6286.9|6286.8|6282.8|0
1605051600000|2020-11-10 23:40:00|6289.8|6285.8|6291.8|6287.8|6292.6|6288.6|6288.4|6284.4|0
1605051900000|2020-11-10 23:45:00|6291.6|6287.6|6291.6|6287.6|6294.4|6290.4|6290.6|6286.6|0
1605052200000|2020-11-10 23:50:00|6291.9|6287.9|6286.4|6282.4|6291.9|6287.9|6285|6281|0
1605052500000|2020-11-10 23:55:00|6286.2|6282.2|6279.2|6275.2|6287.3|6283.3|6275.9|6271.9|0
1605052800000|2020-11-11 00:00:00|6278.9|6274.9|6272.6|6268.6|6283.5|6279.5|6270.8|6266.8|0
1605053100000|2020-11-11 00:05:00|6271.9|6267.9|6271.4|6267.4|6277.4|6273.4|6269.4|6265.4|0
1605053400000|2020-11-11 00:10:00|6271.8|6267.8|6276.8|6272.8|6276.8|6272.8|6271.4|6267.4|0
1605053700000|2020-11-11 00:15:00|6277.2|6273.2|6275.3|6271.3|6279.2|6275.2|6271.1|6267.1|0
1605054000000|2020-11-11 00:20:00|6274.6|6270.6|6273.8|6269.8|6278.4|6274.4|6273.8|6269.8|0
1605054300000|2020-11-11 00:25:00|6273.6|6269.6|6272.4|6268.4|6275.5|6271.5|6269.1|6265.1|0
1605054600000|2020-11-11 00:30:00|6272.5|6268.5|6271.6|6267.6|6274.3|6270.3|6269.4|6265.4|0
1605054900000|2020-11-11 00:35:00|6271.5|6267.5|6271.1|6267.1|6273.8|6269.8|6270.2|6266.2|0
1605055200000|2020-11-11 00:40:00|6271.2|6267.2|6272.9|6268.9|6273.6|6269.6|6271.2|6267.2|0
1605055500000|2020-11-11 00:45:00|6273|6269|6268.4|6264.4|6274.8|6270.8|6268.4|6264.4|0
1605055800000|2020-11-11 00:50:00|6268.3|6264.3|6269.9|6265.9|6272.5|6268.5|6266.7|6262.7|0
1605056100000|2020-11-11 00:55:00|6269.8|6265.8|6269.5|6265.5|6274.2|6270.2|6268.4|6264.4|0
1605056400000|2020-11-11 01:00:00|6269.4|6265.4|6272.7|6269.7|6273.7|6270.7|6265.8|6261.8|233
1605056700000|2020-11-11 01:05:00|6273.5|6270.5|6279|6276|6279|6276|6272.2|6269.2|169
1605057000000|2020-11-11 01:10:00|6279.2|6276.2|6283.2|6280.2|6283.2|6280.2|6278.2|6275.2|92
1605057300000|2020-11-11 01:15:00|6283.5|6280.5|6273.5|6270.5|6284|6281|6272|6269|101
1605057600000|2020-11-11 01:20:00|6273.7|6270.7|6274.5|6271.5|6275|6272|6272|6269|20
1605057900000|2020-11-11 01:25:00|6274.7|6271.7|6277.7|6274.7|6278.2|6275.2|6273.2|6270.2|28
1605058200000|2020-11-11 01:30:00|6278|6275|6277.7|6274.7|6280.7|6277.7|6275.2|6272.2|66
1605058500000|2020-11-11 01:35:00|6278|6275|6278.7|6275.7|6282|6279|6276.7|6273.7|28
1605058800000|2020-11-11 01:40:00|6279|6276|6279.2|6276.2|6281.2|6278.2|6277.2|6274.2|28
1605059100000|2020-11-11 01:45:00|6279|6276|6279.7|6276.7|6280.2|6277.2|6276.2|6273.2|16
1605059400000|2020-11-11 01:50:00|6280|6277|6276.7|6273.7|6281.2|6278.2|6276|6273|11
1605059700000|2020-11-11 01:55:00|6277|6274|6285.5|6282.5|6286.5|6283.5|6277|6274|25
1605060000000|2020-11-11 02:00:00|6285.7|6282.7|6289|6286|6289.5|6286.5|6285.5|6282.5|28
1605060300000|2020-11-11 02:05:00|6287|6284|6288.7|6285.7|6290.5|6287.5|6284.7|6281.7|21
1605060600000|2020-11-11 02:10:00|6288.5|6285.5|6289.5|6286.5|6290.2|6287.2|6285.2|6282.2|27
1605060900000|2020-11-11 02:15:00|6289.7|6286.7|6292.5|6289.5|6294|6291|6289.7|6286.7|14
1605061200000|2020-11-11 02:20:00|6292.2|6289.2|6291.5|6288.5|6294|6291|6291|6288|31
1605061500000|2020-11-11 02:25:00|6292|6289|6289.7|6286.7|6294|6291|6289.2|6286.2|8
1605061800000|2020-11-11 02:30:00|6289.2|6286.2|6290.7|6287.7|6294.2|6291.2|6289.2|6286.2|29
1605062100000|2020-11-11 02:35:00|6291|6288|6293.5|6290.5|6294|6291|6289.5|6286.5|9
1605062400000|2020-11-11 02:40:00|6293.7|6290.7|6301.2|6298.2|6302.2|6299.2|6293.2|6290.2|58
1605062700000|2020-11-11 02:45:00|6300.7|6297.7|6297.2|6294.2|6301.2|6298.2|6296.2|6293.2|61
1605063000000|2020-11-11 02:50:00|6297.5|6294.5|6296|6293|6298.2|6295.2|6293.7|6290.7|29
1605063300000|2020-11-11 02:55:00|6295.7|6292.7|6297|6294|6297.2|6294.2|6294.2|6291.2|15
1605063600000|2020-11-11 03:00:00|6297.7|6294.7|6299.7|6296.7|6301.7|6298.7|6297|6294|44
1605063900000|2020-11-11 03:05:00|6299.5|6296.5|6299.7|6296.7|6300|6297|6296.2|6293.2|9
1605064200000|2020-11-11 03:10:00|6300|6297|6300.7|6297.7|6301|6298|6297.5|6294.5|14
1605064500000|2020-11-11 03:15:00|6300.5|6297.5|6303|6300|6303.7|6300.7|6299.2|6296.2|31
1605064800000|2020-11-11 03:20:00|6303.2|6300.2|6304|6301|6304.5|6301.5|6301.2|6298.2|10
1605065100000|2020-11-11 03:25:00|6303.7|6300.7|6300.7|6297.7|6306.2|6303.2|6300.7|6297.7|20
1605065400000|2020-11-11 03:30:00|6300.5|6297.5|6294.5|6291.5|6303.2|6300.2|6293.7|6290.7|16
1605065700000|2020-11-11 03:35:00|6294.2|6291.2|6296.7|6293.7|6297|6294|6293|6290|16
1605066000000|2020-11-11 03:40:00|6296.5|6293.5|6290.7|6287.7|6297|6294|6290.7|6287.7|7
1605066300000|2020-11-11 03:45:00|6291|6288|6291|6288|6293.7|6290.7|6288.2|6285.2|18
1605066600000|2020-11-11 03:50:00|6290.7|6287.7|6296.2|6293.2|6297.7|6294.7|6288.7|6285.7|10
1605066900000|2020-11-11 03:55:00|6296.5|6293.5|6298|6295|6299.2|6296.2|6294.2|6291.2|15
1605067200000|2020-11-11 04:00:00|6298.2|6295.2|6298|6295|6300|6297|6297|6294|10
1605067500000|2020-11-11 04:05:00|6297.7|6294.7|6298|6295|6299.7|6296.7|6296|6293|9
1605067800000|2020-11-11 04:10:00|6297.5|6294.5|6299.5|6296.5|6299.7|6296.7|6293.7|6290.7|5
1605068100000|2020-11-11 04:15:00|6299.7|6296.7|6298|6295|6299.7|6296.7|6297|6294|3
1605068400000|2020-11-11 04:20:00|6298.2|6295.2|6296.2|6293.2|6299.5|6296.5|6296|6293|1
1605068700000|2020-11-11 04:25:00|6296|6293|6295|6292|6300.5|6297.5|6294.7|6291.7|1
1605069000000|2020-11-11 04:30:00|6295.2|6292.2|6291|6288|6296.2|6293.2|6291|6288|9
1605069300000|2020-11-11 04:35:00|6291.2|6288.2|6295.7|6292.7|6297|6294|6291.2|6288.2|1
1605069600000|2020-11-11 04:40:00|6295.5|6292.5|6299.2|6296.2|6299.2|6296.2|6293.7|6290.7|0
1605069900000|2020-11-11 04:45:00|6299.7|6296.7|6300.5|6297.5|6300.7|6297.7|6297.2|6294.2|5
1605070200000|2020-11-11 04:50:00|6300.2|6297.2|6297.5|6294.5|6300.2|6297.2|6296.7|6293.7|0
1605070500000|2020-11-11 04:55:00|6297.2|6294.2|6299.2|6296.2|6299.7|6296.7|6297.2|6294.2|4
1605070800000|2020-11-11 05:00:00|6299.5|6296.5|6301.7|6298.7|6302.2|6299.2|6297.7|6294.7|38
1605071100000|2020-11-11 05:05:00|6302|6299|6300|6297|6302|6299|6299.7|6296.7|0
1605071400000|2020-11-11 05:10:00|6300.5|6297.5|6301.5|6298.5|6301.7|6298.7|6295.7|6292.7|12
1605071700000|2020-11-11 05:15:00|6301.2|6298.2|6302|6299|6302.5|6299.5|6299.7|6296.7|12
1605072000000|2020-11-11 05:20:00|6302.2|6299.2|6303.2|6300.2|6303.5|6300.5|6301.7|6298.7|2
1605072300000|2020-11-11 05:25:00|6303|6300|6301|6298|6303.5|6300.5|6301|6298|6
1605072600000|2020-11-11 05:30:00|6301.2|6298.2|6295|6292|6303|6300|6294.5|6291.5|8
1605072900000|2020-11-11 05:35:00|6295.2|6292.2|6290|6287|6295.5|6292.5|6288|6285|14
1605073200000|2020-11-11 05:40:00|6289.7|6286.7|6293.5|6290.5|6293.7|6290.7|6289|6286|9
1605073500000|2020-11-11 05:45:00|6293.7|6290.7|6296.2|6293.2|6297.5|6294.5|6292.7|6289.7|13
1605073800000|2020-11-11 05:50:00|6295.7|6292.7|6291.7|6288.7|6296.7|6293.7|6291.2|6288.2|15
1605074100000|2020-11-11 05:55:00|6291.5|6288.5|6299.2|6296.2|6299.5|6296.5|6291.2|6288.2|11
1605074400000|2020-11-11 06:00:00|6299|6296|6301.5|6298.5|6303.2|6300.2|6299|6296|20
1605074700000|2020-11-11 06:05:00|6301.2|6298.2|6303|6300|6303|6300|6300|6297|6
1605075000000|2020-11-11 06:10:00|6302.2|6299.2|6305.7|6302.7|6305.7|6302.7|6301.2|6298.2|29
1605075300000|2020-11-11 06:15:00|6306|6303|6304.2|6301.2|6307|6304|6303.5|6300.5|7
1605075600000|2020-11-11 06:20:00|6304.5|6301.5|6305.7|6302.7|6306.5|6303.5|6303.5|6300.5|7
1605075900000|2020-11-11 06:25:00|6306|6303|6310.2|6307.2|6312|6309|6306|6303|89
1605076200000|2020-11-11 06:30:00|6310|6307|6312|6309|6312.2|6309.2|6308|6305|20
1605076500000|2020-11-11 06:35:00|6312.2|6309.2|6316.7|6313.7|6317.5|6314.5|6311.7|6308.7|15
1605076800000|2020-11-11 06:40:00|6317|6314|6315.5|6312.5|6317.2|6314.2|6314|6311|52
1605077100000|2020-11-11 06:45:00|6315.7|6312.7|6316.7|6313.7|6317.2|6314.2|6315.7|6312.7|8
1605077400000|2020-11-11 06:50:00|6317|6314|6314.7|6311.7|6319|6316|6314.7|6311.7|111
1605077700000|2020-11-11 06:55:00|6314.5|6311.5|6310.2|6307.2|6315.2|6312.2|6310|6307|69
1605078000000|2020-11-11 07:00:00|6310|6307|6319.5|6317.5|6319.7|6317.7|6307|6305|535
1605078300000|2020-11-11 07:05:00|6319.7|6317.7|6326.7|6324.7|6328|6326|6316.7|6314.7|253
1605078600000|2020-11-11 07:10:00|6327|6325|6325.2|6323.2|6327.7|6325.7|6323.2|6321.2|154
1605078900000|2020-11-11 07:15:00|6325|6323|6322.2|6320.2|6328|6326|6321.7|6319.7|168
1605079200000|2020-11-11 07:20:00|6321.7|6319.7|6320.2|6318.2|6327.7|6325.7|6320|6318|88
1605079500000|2020-11-11 07:25:00|6320|6318|6314.5|6312.5|6320.5|6318.5|6314.2|6312.2|137
1605079800000|2020-11-11 07:30:00|6314.7|6312.7|6313.7|6311.7|6319.5|6317.5|6309.2|6307.2|305
1605080100000|2020-11-11 07:35:00|6314|6312|6309.7|6307.7|6318.2|6316.2|6309.2|6307.2|185
1605080400000|2020-11-11 07:40:00|6309.5|6307.5|6307.2|6305.2|6310.2|6308.2|6304.2|6302.2|190
1605080700000|2020-11-11 07:45:00|6307.5|6305.5|6304.7|6302.7|6310.7|6308.7|6304.2|6302.2|217
1605081000000|2020-11-11 07:50:00|6304.5|6302.5|6303.2|6301.2|6307|6305|6299.7|6297.7|159
1605081300000|2020-11-11 07:55:00|6303.5|6301.5|6296.7|6294.7|6303.7|6301.7|6294.7|6292.7|384
1605081600000|2020-11-11 08:00:00|6296.2|6295.2|6326.2|6325.2|6327.7|6326.7|6296.2|6295.2|3941
1605081900000|2020-11-11 08:05:00|6326|6325|6340.2|6339.2|6345.2|6344.2|6316.7|6315.7|2198
1605082200000|2020-11-11 08:10:00|6340|6339|6320.5|6319.5|6340.7|6339.7|6318.5|6317.5|1524
1605082500000|2020-11-11 08:15:00|6320.2|6319.2|6298.7|6297.7|6321.2|6320.2|6298|6297|1542
1605082800000|2020-11-11 08:20:00|6299|6298|6306.5|6305.5|6318|6317|6295|6294|978
1605083100000|2020-11-11 08:25:00|6306.7|6305.7|6310.7|6309.7|6318|6317|6304.7|6303.7|711
1605083400000|2020-11-11 08:30:00|6311.5|6310.5|6296.5|6295.5|6312.5|6311.5|6295.5|6294.5|1169
1605083700000|2020-11-11 08:35:00|6296.2|6295.2|6306.5|6305.5|6307.7|6306.7|6293.5|6292.5|857
1605084000000|2020-11-11 08:40:00|6307.8|6306.8|6318|6317|6322.8|6321.8|6307.8|6306.8|984
1605084300000|2020-11-11 08:45:00|6317.8|6316.8|6320.5|6319.5|6328|6327|6313|6312|745
1605084600000|2020-11-11 08:50:00|6320.8|6319.8|6311|6310|6323.5|6322.5|6310.8|6309.8|703
1605084900000|2020-11-11 08:55:00|6311.3|6310.3|6324.8|6323.8|6325.8|6324.8|6309.8|6308.8|696
1605085200000|2020-11-11 09:00:00|6325|6324|6323.3|6322.3|6331.8|6330.8|6321.5|6320.5|1000
1605085500000|2020-11-11 09:05:00|6323.5|6322.5|6316.5|6315.5|6326.3|6325.3|6312.3|6311.3|654
1605085800000|2020-11-11 09:10:00|6316.8|6315.8|6316.5|6315.5|6321.5|6320.5|6314.5|6313.5|544
1605086100000|2020-11-11 09:15:00|6316.8|6315.8|6317.3|6316.3|6324.3|6323.3|6315.5|6314.5|579
1605086400000|2020-11-11 09:20:00|6316.8|6315.8|6328|6327|6328.3|6327.3|6313.8|6312.8|604
1605086700000|2020-11-11 09:25:00|6327.8|6326.8|6320|6319|6328.5|6327.5|6316.8|6315.8|874
1605087000000|2020-11-11 09:30:00|6319.3|6318.3|6311|6310|6322.8|6321.8|6309.3|6308.3|1245
1605087300000|2020-11-11 09:35:00|6311.3|6310.3|6326|6325|6326.5|6325.5|6311.3|6310.3|631
1605087600000|2020-11-11 09:40:00|6326.3|6325.3|6330.8|6329.8|6332.8|6331.8|6323.5|6322.5|551
1605087900000|2020-11-11 09:45:00|6331|6330|6330.8|6329.8|6335.5|6334.5|6328.5|6327.5|597
1605088200000|2020-11-11 09:50:00|6330.5|6329.5|6329.3|6328.3|6335.3|6334.3|6328.5|6327.5|464
1605088500000|2020-11-11 09:55:00|6329.8|6328.8|6333|6332|6335.8|6334.8|6329.8|6328.8|370
1605088800000|2020-11-11 10:00:00|6332.8|6331.8|6328.5|6327.5|6339|6338|6328|6327|1137
1605089100000|2020-11-11 10:05:00|6328.3|6327.3|6329.5|6328.5|6331.3|6330.3|6322|6321|435
1605089400000|2020-11-11 10:10:00|6329.3|6328.3|6328.5|6327.5|6332.5|6331.5|6323.3|6322.3|664
1605089700000|2020-11-11 10:15:00|6328.8|6327.8|6332.5|6331.5|6340|6339|6328.8|6327.8|565
1605090000000|2020-11-11 10:20:00|6332.3|6331.3|6333|6332|6335.5|6334.5|6327.8|6326.8|671
1605090300000|2020-11-11 10:25:00|6332.8|6331.8|6338|6337|6339|6338|6330.3|6329.3|603
1605090600000|2020-11-11 10:30:00|6338.3|6337.3|6334|6333|6338.3|6337.3|6331.8|6330.8|600
1605090900000|2020-11-11 10:35:00|6334.3|6333.3|6335.5|6334.5|6336.5|6335.5|6330.8|6329.8|595
1605091200000|2020-11-11 10:40:00|6335.3|6334.3|6335.5|6334.5|6336.8|6335.8|6330.8|6329.8|468
1605091500000|2020-11-11 10:45:00|6335.8|6334.8|6337.3|6336.3|6339|6338|6331.8|6330.8|432
1605091800000|2020-11-11 10:50:00|6337|6336|6339.8|6338.8|6341|6340|6334.8|6333.8|379
1605092100000|2020-11-11 10:55:00|6339.3|6338.3|6339.5|6338.5|6342.5|6341.5|6338|6337|529
1605092400000|2020-11-11 11:00:00|6339.3|6338.3|6342|6341|6346.3|6345.3|6336.8|6335.8|442
1605092700000|2020-11-11 11:05:00|6342.3|6341.3|6334.8|6333.8|6342.8|6341.8|6334.5|6333.5|621
1605093000000|2020-11-11 11:10:00|6334.3|6333.3|6331.8|6330.8|6338.3|6337.3|6331.5|6330.5|570
1605093300000|2020-11-11 11:15:00|6332|6331|6337.5|6336.5|6340.5|6339.5|6331.3|6330.3|678
1605093600000|2020-11-11 11:20:00|6337.3|6336.3|6336.3|6335.3|6342.8|6341.8|6334.8|6333.8|783
1605093900000|2020-11-11 11:25:00|6336|6335|6337.8|6336.8|6339.5|6338.5|6333.3|6332.3|530
1605094200000|2020-11-11 11:30:00|6338|6337|6340.5|6339.5|6341.8|6340.8|6335.8|6334.8|552
1605094500000|2020-11-11 11:35:00|6341|6340|6347.3|6346.3|6349.8|6348.8|6340.3|6339.3|544
1605094800000|2020-11-11 11:40:00|6347|6346|6345.3|6344.3|6347.3|6346.3|6338.5|6337.5|461
1605095100000|2020-11-11 11:45:00|6345|6344|6339.5|6338.5|6348.8|6347.8|6337.8|6336.8|641
1605095400000|2020-11-11 11:50:00|6339.3|6338.3|6342.3|6341.3|6343.8|6342.8|6339.3|6338.3|508
1605095700000|2020-11-11 11:55:00|6342|6341|6347.8|6346.8|6351|6350|6341.3|6340.3|1535
1605096000000|2020-11-11 12:00:00|6346.5|6345.5|6339.3|6338.3|6346.8|6345.8|6337.8|6336.8|1390
1605096300000|2020-11-11 12:05:00|6339.5|6338.5|6343|6342|6353.3|6352.3|6339.5|6338.5|981
1605096600000|2020-11-11 12:10:00|6342.8|6341.8|6342.3|6341.3|6345.8|6344.8|6340|6339|802
1605096900000|2020-11-11 12:15:00|6342.5|6341.5|6357|6356|6357|6356|6341|6340|1071
1605097200000|2020-11-11 12:20:00|6356.8|6355.8|6354.8|6353.8|6362.8|6361.8|6354|6353|1073
1605097500000|2020-11-11 12:25:00|6354.5|6353.5|6353.8|6352.8|6357.5|6356.5|6352.8|6351.8|857
1605097800000|2020-11-11 12:30:00|6353.5|6352.5|6358.3|6357.3|6358.3|6357.3|6351|6350|629
1605098100000|2020-11-11 12:35:00|6358.5|6357.5|6357.8|6356.8|6363.5|6362.5|6356|6355|450
1605098400000|2020-11-11 12:40:00|6357|6356|6357.5|6356.5|6362|6361|6355.5|6354.5|475
1605098700000|2020-11-11 12:45:00|6357.2|6356.2|6358|6357|6360.5|6359.5|6355.2|6354.2|474
1605099000000|2020-11-11 12:50:00|6358.2|6357.2|6357.7|6356.7|6362.2|6361.2|6357.7|6356.7|390
1605099300000|2020-11-11 12:55:00|6357.5|6356.5|6361|6360|6361.5|6360.5|6356|6355|526
1605099600000|2020-11-11 13:00:00|6361.2|6360.2|6358.5|6357.5|6362.2|6361.2|6353|6352|627
1605099900000|2020-11-11 13:05:00|6358.2|6357.2|6361.2|6360.2|6365|6364|6357|6356|609
1605100200000|2020-11-11 13:10:00|6361|6360|6361.5|6360.5|6363.7|6362.7|6359.7|6358.7|517
1605100500000|2020-11-11 13:15:00|6361.7|6360.7|6358.5|6357.5|6364.5|6363.5|6358|6357|372
1605100800000|2020-11-11 13:20:00|6358.2|6357.2|6353.5|6352.5|6361.2|6360.2|6352.5|6351.5|592
1605101100000|2020-11-11 13:25:00|6353.7|6352.7|6353.5|6352.5|6355|6354|6348|6347|505
1605101400000|2020-11-11 13:30:00|6353.7|6352.7|6361.7|6360.7|6362|6361|6352.2|6351.2|761
1605101700000|2020-11-11 13:35:00|6362|6361|6373.7|6372.7|6376|6375|6361.5|6360.5|2112
1605102000000|2020-11-11 13:40:00|6374|6373|6352.5|6351.5|6374|6373|6352.5|6351.5|753
1605102300000|2020-11-11 13:45:00|6352.7|6351.7|6353.5|6352.5|6358|6357|6349.5|6348.5|677
1605102600000|2020-11-11 13:50:00|6353.7|6352.7|6354.7|6353.7|6357.2|6356.2|6352|6351|413
1605102900000|2020-11-11 13:55:00|6354.5|6353.5|6357.5|6356.5|6357.7|6356.7|6353.5|6352.5|452
1605103200000|2020-11-11 14:00:00|6357.2|6356.2|6357|6356|6359|6358|6353.5|6352.5|702
1605103500000|2020-11-11 14:05:00|6356.7|6355.7|6352.7|6351.7|6357.5|6356.5|6349.7|6348.7|974
1605103800000|2020-11-11 14:10:00|6353|6352|6361|6360|6362|6361|6352|6351|540
1605104100000|2020-11-11 14:15:00|6360.7|6359.7|6362.2|6361.2|6365.5|6364.5|6360|6359|578
1605104400000|2020-11-11 14:20:00|6362.5|6361.5|6363.5|6362.5|6365|6364|6361.5|6360.5|454
1605104700000|2020-11-11 14:25:00|6363.7|6362.7|6363|6362|6365.2|6364.2|6356|6355|978
1605105000000|2020-11-11 14:30:00|6363.2|6362.2|6356.5|6355.5|6364|6363|6353|6352|2372
1605105300000|2020-11-11 14:35:00|6356.2|6355.2|6353.2|6352.2|6361.7|6360.7|6352.5|6351.5|1688
1605105600000|2020-11-11 14:40:00|6353.5|6352.5|6352.7|6351.7|6355.5|6354.5|6345|6344|1970
1605105900000|2020-11-11 14:45:00|6353|6352|6353.2|6352.2|6357.5|6356.5|6347.5|6346.5|1089
1605106200000|2020-11-11 14:50:00|6353|6352|6356|6355|6359.5|6358.5|6351.5|6350.5|853
1605106500000|2020-11-11 14:55:00|6356.2|6355.2|6350.5|6349.5|6357|6356|6339.7|6338.7|1301
1605106800000|2020-11-11 15:00:00|6351|6350|6349.5|6348.5|6356.5|6355.5|6345|6344|1023
1605107100000|2020-11-11 15:05:00|6349.7|6348.7|6354|6353|6354.7|6353.7|6349.7|6348.7|991
1605107400000|2020-11-11 15:10:00|6353.6|6352.6|6359.8|6358.8|6363.6|6362.6|6351.1|6350.1|1448
1605107700000|2020-11-11 15:15:00|6360.1|6359.1|6357.1|6356.1|6362.1|6361.1|6354.1|6353.1|1314
1605108000000|2020-11-11 15:20:00|6357.3|6356.3|6354.6|6353.6|6363.3|6362.3|6354.6|6353.6|1063
1605108300000|2020-11-11 15:25:00|6354.3|6353.3|6362.3|6361.3|6363.8|6362.8|6352.6|6351.6|1496
1605108600000|2020-11-11 15:30:00|6362.6|6361.6|6363.6|6362.6|6365.6|6364.6|6359.6|6358.6|1176
1605108900000|2020-11-11 15:35:00|6363.8|6362.8|6362.6|6361.6|6366.3|6365.3|6359.6|6358.6|1253
1605109200000|2020-11-11 15:40:00|6363.1|6362.1|6370.1|6369.1|6370.1|6369.1|6362.6|6361.6|1293
1605109500000|2020-11-11 15:45:00|6370.3|6369.3|6381.8|6380.8|6385.1|6384.1|6369.1|6368.1|2089
1605109800000|2020-11-11 15:50:00|6381.6|6380.6|6380.3|6379.3|6387.1|6386.1|6378.6|6377.6|1238
1605110100000|2020-11-11 15:55:00|6380.6|6379.6|6391.1|6390.1|6391.8|6390.8|6380.3|6379.3|1709
1605110400000|2020-11-11 16:00:00|6390.8|6389.8|6380.1|6379.1|6390.8|6389.8|6380.1|6379.1|1365
1605110700000|2020-11-11 16:05:00|6379.6|6378.6|6387.1|6386.1|6387.1|6386.1|6377.6|6376.6|1332
1605111000000|2020-11-11 16:10:00|6387.3|6386.3|6393.6|6392.6|6395.1|6394.1|6387.3|6386.3|1631
1605111300000|2020-11-11 16:15:00|6393.1|6392.1|6388.1|6387.1|6394.6|6393.6|6387.1|6386.1|1440
1605111600000|2020-11-11 16:20:00|6387.8|6386.8|6389.1|6388.1|6391.1|6390.1|6387.1|6386.1|1838
1605111900000|2020-11-11 16:25:00|6389.6|6388.6|6399.3|6397.3|6399.6|6397.8|6389.1|6388.1|5256
1605112200000|2020-11-11 16:30:00|6399.8|6397.8|6374.1|6372.1|6399.8|6397.8|6373.1|6371.1|8868
1605112500000|2020-11-11 16:35:00|6374.3|6372.3|6368.6|6366.6|6376.6|6374.6|6368.1|6366.1|2952
1605112800000|2020-11-11 16:40:00|6369.1|6367.1|6376.1|6374.1|6378.6|6376.6|6369.1|6367.1|1007
1605113100000|2020-11-11 16:45:00|6375.6|6373.6|6374.8|6372.8|6377.1|6375.1|6371.3|6369.3|748
1605113400000|2020-11-11 16:50:00|6374.6|6372.6|6371.8|6369.8|6375.1|6373.1|6369.8|6367.8|313
1605113700000|2020-11-11 16:55:00|6371.6|6369.6|6370.1|6368.1|6372.8|6370.8|6368.8|6366.8|344
1605114000000|2020-11-11 17:00:00|6369.8|6367.8|6372.6|6370.6|6374.1|6372.1|6367.3|6365.3|480
1605114300000|2020-11-11 17:05:00|6372.8|6370.8|6377.6|6375.6|6378.3|6376.3|6372.1|6370.1|225
1605114600000|2020-11-11 17:10:00|6377.8|6375.8|6373.1|6371.1|6379.8|6377.8|6373.1|6371.1|203
1605114900000|2020-11-11 17:15:00|6372.6|6370.6|6374.8|6372.8|6375.6|6373.6|6370.6|6368.6|190
1605115200000|2020-11-11 17:20:00|6374.6|6372.6|6372.1|6370.1|6375.6|6373.6|6372.1|6370.1|184
1605115500000|2020-11-11 17:25:00|6371.6|6369.6|6367.1|6365.1|6371.8|6369.8|6366.6|6364.6|285
1605115800000|2020-11-11 17:30:00|6367.8|6365.8|6371.8|6369.8|6371.8|6369.8|6366.6|6364.6|108
1605116100000|2020-11-11 17:35:00|6371.6|6369.6|6371.6|6369.6|6373.8|6371.8|6369.8|6367.8|133
1605116400000|2020-11-11 17:40:00|6371.3|6369.3|6369.1|6367.1|6371.6|6369.6|6369.1|6367.1|136
1605116700000|2020-11-11 17:45:00|6368.8|6366.8|6372.1|6370.1|6373.1|6371.1|6368.6|6366.6|97
1605117000000|2020-11-11 17:50:00|6372.6|6370.6|6375.6|6373.6|6375.6|6373.6|6371.1|6369.1|63
1605117300000|2020-11-11 17:55:00|6375.3|6373.3|6375.6|6373.6|6376.3|6374.3|6373.6|6371.6|100
1605117600000|2020-11-11 18:00:00|6375.8|6373.8|6371.6|6369.6|6376.1|6374.1|6371.6|6369.6|61
1605117900000|2020-11-11 18:05:00|6371.1|6369.1|6371.1|6369.1|6371.1|6369.1|6368.3|6366.3|132
1605118200000|2020-11-11 18:10:00|6370.8|6368.8|6369.6|6367.6|6372.1|6370.1|6369.6|6367.6|105
1605118500000|2020-11-11 18:15:00|6369.3|6367.3|6370.6|6368.6|6371.3|6369.3|6368.6|6366.6|118
1605118800000|2020-11-11 18:20:00|6370.8|6368.8|6372.1|6370.1|6374.3|6372.3|6370.3|6368.3|70
1605119100000|2020-11-11 18:25:00|6371.6|6369.6|6367.1|6365.1|6372.6|6370.6|6366.3|6364.3|136
1605119400000|2020-11-11 18:30:00|6366.8|6364.8|6367.1|6365.1|6367.3|6365.3|6365.3|6363.3|126
1605119700000|2020-11-11 18:35:00|6367.3|6365.3|6370.6|6368.6|6371.8|6369.8|6367.3|6365.3|139
1605120000000|2020-11-11 18:40:00|6370.3|6368.3|6369.8|6367.8|6372.6|6370.6|6369.6|6367.6|216
1605120300000|2020-11-11 18:45:00|6370.1|6368.1|6367.3|6365.3|6370.1|6368.1|6366.8|6364.8|56
1605120600000|2020-11-11 18:50:00|6367.6|6365.6|6367.3|6365.3|6368.6|6366.6|6365.8|6363.8|60
1605120900000|2020-11-11 18:55:00|6367.1|6365.1|6360.6|6358.6|6367.1|6365.1|6360.3|6358.3|148
1605121200000|2020-11-11 19:00:00|6361.1|6359.1|6363.8|6361.8|6365.6|6363.6|6361.1|6359.1|105
1605121500000|2020-11-11 19:05:00|6364.1|6362.1|6363.3|6361.3|6365.6|6363.6|6362.8|6360.8|47
1605121800000|2020-11-11 19:10:00|6363.1|6361.1|6362.8|6360.8|6365.1|6363.1|6362.6|6360.6|59
1605122100000|2020-11-11 19:15:00|6363.1|6361.1|6360.8|6358.8|6363.3|6361.3|6359.8|6357.8|64
1605122400000|2020-11-11 19:20:00|6360.6|6358.6|6360.3|6358.3|6363.3|6361.3|6359.6|6357.6|47
1605122700000|2020-11-11 19:25:00|6360.6|6358.6|6352.6|6350.6|6360.8|6358.8|6352.1|6350.1|294
1605123000000|2020-11-11 19:30:00|6352.8|6350.8|6353.8|6351.8|6355.6|6353.6|6350.8|6348.8|137
1605123300000|2020-11-11 19:35:00|6353.6|6351.6|6351.3|6349.3|6354.1|6352.1|6350.1|6348.1|66
1605123600000|2020-11-11 19:40:00|6351.1|6349.1|6348.6|6346.6|6351.1|6349.1|6345.3|6343.3|144
1605123900000|2020-11-11 19:45:00|6348.8|6346.8|6344.1|6342.1|6349.8|6347.8|6340.8|6338.8|289
1605124200000|2020-11-11 19:50:00|6344.3|6342.3|6344.3|6342.3|6344.6|6342.6|6341.8|6339.8|169
1605124500000|2020-11-11 19:55:00|6344.1|6342.1|6350.8|6348.8|6351.6|6349.6|6343.3|6341.3|211
1605124800000|2020-11-11 20:00:00|6350.6|6348.6|6346.8|6344.8|6352.3|6350.3|6346.6|6344.6|84
1605125100000|2020-11-11 20:05:00|6346.6|6344.6|6351.8|6349.8|6352.1|6350.1|6345.3|6343.3|39
1605125400000|2020-11-11 20:10:00|6351.6|6349.6|6355.1|6353.1|6355.3|6353.3|6350.6|6348.6|112
1605125700000|2020-11-11 20:15:00|6354.8|6352.8|6355.3|6353.3|6355.3|6353.3|6352.8|6350.8|63
1605126000000|2020-11-11 20:20:00|6355.1|6353.1|6349.3|6347.3|6355.3|6353.3|6347.3|6345.3|120
1605126300000|2020-11-11 20:25:00|6349.1|6347.1|6341.8|6339.8|6351.1|6349.1|6341.8|6339.8|216
1605126600000|2020-11-11 20:30:00|6342.1|6340.1|6350.3|6348.3|6351.1|6349.1|6341.6|6339.6|109
1605126900000|2020-11-11 20:35:00|6350.1|6348.1|6354.6|6352.6|6355.1|6353.1|6347.1|6345.1|113
1605127200000|2020-11-11 20:40:00|6355.1|6353.1|6357.1|6355.1|6358.1|6356.1|6352.8|6350.8|174
1605127500000|2020-11-11 20:45:00|6357.3|6355.3|6360.6|6358.6|6362.6|6360.6|6356.3|6354.3|246
1605127800000|2020-11-11 20:50:00|6362.8|6360.8|6360.3|6358.3|6363.6|6361.6|6357.3|6355.3|271
1605128100000|2020-11-11 20:55:00|6360.6|6358.6|6362.2|6358.2|6365.6|6363.6|6358.1|6356.1|245
1605128400000|2020-11-11 21:00:00|6362.6|6358.6|6368.2|6364.2|6371.4|6367.4|6362.6|6358.6|0
1605128700000|2020-11-11 21:05:00|6367.8|6363.8|6366.1|6362.1|6369.3|6365.3|6365.6|6361.6|0
1605129000000|2020-11-11 21:10:00|6366.5|6362.5|6366.7|6362.7|6367.4|6363.4|6364.7|6360.7|0
1605129300000|2020-11-11 21:15:00|6366.3|6362.3|6365.9|6361.9|6366.6|6362.6|6365.5|6361.5|0
1605129600000|2020-11-11 21:20:00|6366|6362|6366.9|6362.9|6366.9|6362.9|6365.9|6361.9|0
1605129900000|2020-11-11 21:25:00|6367.1|6363.1|6366.9|6362.9|6367.2|6363.2|6366.3|6362.3|0
1605130200000|2020-11-11 21:30:00|6366.7|6362.7|6370.1|6366.1|6372|6368|6365.3|6361.3|0
1605130500000|2020-11-11 21:35:00|6370.4|6366.4|6372.7|6368.7|6373.1|6369.1|6369.7|6365.7|0
1605130800000|2020-11-11 21:40:00|6373|6369|6371.1|6367.1|6373.1|6369.1|6370.6|6366.6|0
1605131100000|2020-11-11 21:45:00|6370.7|6366.7|6372.1|6368.1|6372.1|6368.1|6369.3|6365.3|0
1605131400000|2020-11-11 21:50:00|6371.8|6367.8|6372.6|6368.6|6373.3|6369.3|6371.1|6367.1|0
1605131700000|2020-11-11 21:55:00|6371.9|6367.9|6369.1|6365.1|6371.9|6367.9|6368.2|6364.2|0
1605132000000|2020-11-11 22:00:00|6369.2|6365.2|6368.6|6364.6|6369.3|6365.3|6368.4|6364.4|0
1605132300000|2020-11-11 22:05:00|6368.7|6364.7|6368.6|6364.6|6368.8|6364.8|6368.2|6364.2|0
1605132600000|2020-11-11 22:10:00|6368.5|6364.5|6369.1|6365.1|6369.1|6365.1|6368.1|6364.1|0
1605132900000|2020-11-11 22:15:00|6369.6|6365.6|6369.6|6365.6|6370.1|6366.1|6369.2|6365.2|0
1605133200000|2020-11-11 22:20:00|6369.4|6365.4|6369.6|6365.6|6369.6|6365.6|6369.4|6365.4|0
1605133500000|2020-11-11 22:25:00|6369.5|6365.5|6369.3|6365.3|6369.7|6365.7|6369.2|6365.2|0
1605133800000|2020-11-11 22:30:00|6369.1|6365.1|6369.3|6365.3|6369.5|6365.5|6369.1|6365.1|0
1605134100000|2020-11-11 22:35:00|6369.4|6365.4|6368.6|6364.6|6369.5|6365.5|6368.6|6364.6|0
1605134400000|2020-11-11 22:40:00|6368.5|6364.5|6368.5|6364.5|6368.9|6364.9|6368.5|6364.5|0
1605134700000|2020-11-11 22:45:00|6368.3|6364.3|6367.7|6363.7|6368.3|6364.3|6367.2|6363.2|0
1605135000000|2020-11-11 22:50:00|6367.6|6363.6|6368.1|6364.1|6368.6|6364.6|6367.5|6363.5|0
1605135300000|2020-11-11 22:55:00|6368|6364|6368.5|6364.5|6368.5|6364.5|6367.7|6363.7|0
1605135600000|2020-11-11 23:00:00|6367.6|6363.6|6363|6359|6368.3|6364.3|6360.3|6356.3|0
1605135900000|2020-11-11 23:05:00|6362.8|6358.8|6359.7|6355.7|6363.2|6359.2|6359.2|6355.2|0
1605136200000|2020-11-11 23:10:00|6359.5|6355.5|6361.8|6357.8|6363.2|6359.2|6358.9|6354.9|0
1605136500000|2020-11-11 23:15:00|6362|6358|6361.1|6357.1|6362.9|6358.9|6360.4|6356.4|0
1605136800000|2020-11-11 23:20:00|6361.5|6357.5|6364|6360|6364|6360|6361.5|6357.5|0
1605137100000|2020-11-11 23:25:00|6364.5|6360.5|6363.1|6359.1|6364.7|6360.7|6362.2|6358.2|0
1605137400000|2020-11-11 23:30:00|6362.9|6358.9|6365.7|6361.7|6365.7|6361.7|6362.9|6358.9|0
1605137700000|2020-11-11 23:35:00|6365.5|6361.5|6366.6|6362.6|6366.6|6362.6|6365.4|6361.4|0
1605138000000|2020-11-11 23:40:00|6366.2|6362.2|6360.2|6356.2|6366.2|6362.2|6359.1|6355.1|0
1605138300000|2020-11-11 23:45:00|6359.6|6355.6|6361.7|6357.7|6362.3|6358.3|6358|6354|0
1605138600000|2020-11-11 23:50:00|6361.9|6357.9|6360.9|6356.9|6362.6|6358.6|6360.5|6356.5|0
1605138900000|2020-11-11 23:55:00|6360.6|6356.6|6358.2|6354.2|6361.6|6357.6|6357.2|6353.2|0
1605139200000|2020-11-12 00:00:00|6358|6354|6355.6|6351.6|6359.8|6355.8|6354.9|6350.9|0
1605139500000|2020-11-12 00:05:00|6356|6352|6358.8|6354.8|6359.2|6355.2|6355.3|6351.3|0
1605139800000|2020-11-12 00:10:00|6359.1|6355.1|6359|6355|6360|6356|6357.7|6353.7|0
1605140100000|2020-11-12 00:15:00|6358.5|6354.5|6351.5|6347.5|6359.2|6355.2|6351.2|6347.2|0
1605140400000|2020-11-12 00:20:00|6351.6|6347.6|6349.8|6345.8|6353.1|6349.1|6348|6344|0
1605140700000|2020-11-12 00:25:00|6349.9|6345.9|6353.6|6349.6|6354.6|6350.6|6349.9|6345.9|0
1605141000000|2020-11-12 00:30:00|6354.3|6350.3|6356.6|6352.6|6357.4|6353.4|6353.1|6349.1|0
1605141300000|2020-11-12 00:35:00|6356.7|6352.7|6361.6|6357.6|6365.7|6361.7|6355|6351|0
1605141600000|2020-11-12 00:40:00|6361.7|6357.7|6361.7|6357.7|6365.5|6361.5|6360.8|6356.8|0
1605141900000|2020-11-12 00:45:00|6361.8|6357.8|6364.9|6360.9|6365|6361|6359.6|6355.6|0
1605142200000|2020-11-12 00:50:00|6364.8|6360.8|6361.4|6357.4|6364.8|6360.8|6361.3|6357.3|0
1605142500000|2020-11-12 00:55:00|6361.5|6357.5|6355.5|6351.5|6361.5|6357.5|6353|6349|0
1605142800000|2020-11-12 01:00:00|6354.9|6350.9|6349.1|6346.1|6354.9|6350.9|6347.3|6344.3|94
1605143100000|2020-11-12 01:05:00|6349.3|6346.3|6353.1|6350.1|6353.1|6350.1|6348.6|6345.6|27
1605143400000|2020-11-12 01:10:00|6352.8|6349.8|6351.8|6348.8|6352.8|6349.8|6350.1|6347.1|35
1605143700000|2020-11-12 01:15:00|6352.1|6349.1|6350.3|6347.3|6352.8|6349.8|6349.3|6346.3|13
1605144000000|2020-11-12 01:20:00|6350.1|6347.1|6354.8|6351.8|6355.1|6352.1|6349.8|6346.8|27
1605144300000|2020-11-12 01:25:00|6354.3|6351.3|6351.3|6348.3|6354.8|6351.8|6350.6|6347.6|18
1605144600000|2020-11-12 01:30:00|6351.6|6348.6|6345.6|6342.6|6352.1|6349.1|6345.3|6342.3|47
1605144900000|2020-11-12 01:35:00|6345.8|6342.8|6342.8|6339.8|6347.8|6344.8|6342.6|6339.6|48
1605145200000|2020-11-12 01:40:00|6343.1|6340.1|6342.8|6339.8|6343.3|6340.3|6341.1|6338.1|34
1605145500000|2020-11-12 01:45:00|6343.1|6340.1|6345.8|6342.8|6346.8|6343.8|6342.6|6339.6|28
1605145800000|2020-11-12 01:50:00|6346.3|6343.3|6345.1|6342.1|6347.1|6344.1|6341.6|6338.6|64
1605146100000|2020-11-12 01:55:00|6345.3|6342.3|6350.1|6347.1|6350.6|6347.6|6345.3|6342.3|139
1605146400000|2020-11-12 02:00:00|6350.3|6347.3|6352.3|6349.3|6353.8|6350.8|6350.1|6347.1|119
1605146700000|2020-11-12 02:05:00|6352.1|6349.1|6347.1|6344.1|6352.1|6349.1|6346.3|6343.3|71
1605147000000|2020-11-12 02:10:00|6347.3|6344.3|6343.6|6340.6|6350.1|6347.1|6343.1|6340.1|26
1605147300000|2020-11-12 02:15:00|6343.3|6340.3|6338.3|6335.3|6343.6|6340.6|6336.8|6333.8|17
1605147600000|2020-11-12 02:20:00|6337.8|6334.8|6343.3|6340.3|6343.6|6340.6|6337.3|6334.3|18
1605147900000|2020-11-12 02:25:00|6342.1|6339.1|6341.6|6338.6|6343.6|6340.6|6341.1|6338.1|8
1605148200000|2020-11-12 02:30:00|6341.3|6338.3|6343.8|6340.8|6346.3|6343.3|6341.3|6338.3|11
1605148500000|2020-11-12 02:35:00|6343.3|6340.3|6342.8|6339.8|6348.1|6345.1|6342.8|6339.8|15
1605148800000|2020-11-12 02:40:00|6342.3|6339.3|6343.6|6340.6|6346.3|6343.3|6342.3|6339.3|8
1605149100000|2020-11-12 02:45:00|6343.3|6340.3|6343.1|6340.1|6343.3|6340.3|6339.8|6336.8|8
1605149400000|2020-11-12 02:50:00|6343.3|6340.3|6342.1|6339.1|6343.6|6340.6|6341.1|6338.1|17
1605149700000|2020-11-12 02:55:00|6341.8|6338.8|6343.1|6340.1|6343.1|6340.1|6340.3|6337.3|12
1605150000000|2020-11-12 03:00:00|6343.3|6340.3|6345.1|6342.1|6346.1|6343.1|6342.1|6339.1|10
1605150300000|2020-11-12 03:05:00|6345.3|6342.3|6341.6|6338.6|6345.3|6342.3|6341.6|6338.6|14
1605150600000|2020-11-12 03:10:00|6341.8|6338.8|6338.6|6335.6|6342.3|6339.3|6338.1|6335.1|18
1605150900000|2020-11-12 03:15:00|6338.3|6335.3|6337.6|6334.6|6342.1|6339.1|6337.6|6334.6|13
1605151200000|2020-11-12 03:20:00|6337.3|6334.3|6334.3|6331.3|6338.8|6335.8|6333.3|6330.3|29
1605151500000|2020-11-12 03:25:00|6334.6|6331.6|6336.3|6333.3|6337.6|6334.6|6334.1|6331.1|18
1605151800000|2020-11-12 03:30:00|6336.6|6333.6|6322.3|6319.3|6336.6|6333.6|6322.1|6319.1|58
1605152100000|2020-11-12 03:35:00|6322.1|6319.1|6320.3|6317.3|6324.6|6321.6|6316.6|6313.6|19
1605152400000|2020-11-12 03:40:00|6320.1|6317.1|6324.3|6321.3|6324.8|6321.8|6320.1|6317.1|12
1605152700000|2020-11-12 03:45:00|6324.1|6321.1|6326.1|6323.1|6326.6|6323.6|6322.1|6319.1|13
1605153000000|2020-11-12 03:50:00|6325.8|6322.8|6322.8|6319.8|6326.3|6323.3|6320.8|6317.8|15
1605153300000|2020-11-12 03:55:00|6321.8|6318.8|6321.1|6318.1|6322.8|6319.8|6319.1|6316.1|9
1605153600000|2020-11-12 04:00:00|6321.3|6318.3|6325.3|6322.3|6325.3|6322.3|6321.1|6318.1|3
1605153900000|2020-11-12 04:05:00|6326.1|6323.1|6326.1|6323.1|6326.8|6323.8|6325.8|6322.8|1
1605154200000|2020-11-12 04:10:00|6326.3|6323.3|6325.3|6322.3|6327.3|6324.3|6325.3|6322.3|2
1605154500000|2020-11-12 04:15:00|6325.8|6322.8|6324.1|6321.1|6325.8|6322.8|6323.6|6320.6|4
1605154800000|2020-11-12 04:20:00|6324.3|6321.3|6326.6|6323.6|6326.6|6323.6|6324.1|6321.1|1
1605155100000|2020-11-12 04:25:00|6326.8|6323.8|6327.6|6324.6|6328.8|6325.8|6325.1|6322.1|11
1605155400000|2020-11-12 04:30:00|6327.3|6324.3|6327.1|6324.1|6329.3|6326.3|6326.3|6323.3|3
1605155700000|2020-11-12 04:35:00|6326.3|6323.3|6327.8|6324.8|6328.8|6325.8|6326.3|6323.3|2
1605156000000|2020-11-12 04:40:00|6327.6|6324.6|6329.1|6326.1|6329.1|6326.1|6327.1|6324.1|0
1605156300000|2020-11-12 04:45:00|6329.8|6326.8|6329.6|6326.6|6331.3|6328.3|6328.6|6325.6|6
1605156600000|2020-11-12 04:50:00|6329.3|6326.3|6321.6|6318.6|6329.3|6326.3|6319.3|6316.3|13
1605156900000|2020-11-12 04:55:00|6321.8|6318.8|6321.8|6318.8|6322.1|6319.1|6319.8|6316.8|2
1605157200000|2020-11-12 05:00:00|6322.1|6319.1|6322.3|6319.3|6323.8|6320.8|6321.3|6318.3|3
1605157500000|2020-11-12 05:05:00|6323.1|6320.1|6327.6|6324.6|6330.8|6327.8|6323.1|6320.1|11
1605157800000|2020-11-12 05:10:00|6327.3|6324.3|6330.3|6327.3|6330.3|6327.3|6327.1|6324.1|2
1605158100000|2020-11-12 05:15:00|6330.6|6327.6|6330.3|6327.3|6330.8|6327.8|6329.6|6326.6|4
1605158400000|2020-11-12 05:20:00|6330.6|6327.6|6334.6|6331.6|6334.8|6331.8|6329.1|6326.1|31
1605158700000|2020-11-12 05:25:00|6334.8|6331.8|6340.8|6337.8|6341.1|6338.1|6331.8|6328.8|15
1605159000000|2020-11-12 05:30:00|6341.1|6338.1|6340.6|6337.6|6341.6|6338.6|6338.3|6335.3|17
1605159300000|2020-11-12 05:35:00|6340.3|6337.3|6331.8|6328.8|6340.6|6337.6|6331.6|6328.6|131
1605159600000|2020-11-12 05:40:00|6332.1|6329.1|6328.6|6325.6|6332.6|6329.6|6327.8|6324.8|36
1605159900000|2020-11-12 05:45:00|6328.3|6325.3|6327.3|6324.3|6328.8|6325.8|6325.6|6322.6|43
1605160200000|2020-11-12 05:50:00|6327.8|6324.8|6329.8|6326.8|6330.1|6327.1|6326.6|6323.6|18
1605160500000|2020-11-12 05:55:00|6329.6|6326.6|6332.1|6329.1|6333.1|6330.1|6325.3|6322.3|18
1605160800000|2020-11-12 06:00:00|6332.3|6329.3|6333.3|6330.3|6335.3|6332.3|6331.3|6328.3|14
1605161100000|2020-11-12 06:05:00|6333.1|6330.1|6333.8|6330.8|6335.1|6332.1|6332.3|6329.3|8
1605161400000|2020-11-12 06:10:00|6334.1|6331.1|6326.6|6323.6|6334.1|6331.1|6326.6|6323.6|10
1605161700000|2020-11-12 06:15:00|6325.6|6322.6|6323.8|6320.8|6327.1|6324.1|6322.6|6319.6|10
1605162000000|2020-11-12 06:20:00|6324.1|6321.1|6321.3|6318.3|6325.8|6322.8|6321.1|6318.1|12
1605162300000|2020-11-12 06:25:00|6321.1|6318.1|6323.1|6320.1|6323.8|6320.8|6319.6|6316.6|12
1605162600000|2020-11-12 06:30:00|6323.3|6320.3|6330.8|6327.8|6331.1|6328.1|6323.1|6320.1|27
1605162900000|2020-11-12 06:35:00|6330.6|6327.6|6329.8|6326.8|6332.1|6329.1|6328.6|6325.6|9
1605163200000|2020-11-12 06:40:00|6330.1|6327.1|6327.6|6324.6|6331.3|6328.3|6326.6|6323.6|28
1605163500000|2020-11-12 06:45:00|6327.8|6324.8|6326.8|6323.8|6328.8|6325.8|6326.6|6323.6|45
1605163800000|2020-11-12 06:50:00|6326.3|6323.3|6324.3|6321.3|6326.3|6323.3|6323.8|6320.8|48
1605164100000|2020-11-12 06:55:00|6324.1|6321.1|6324.6|6321.6|6324.8|6321.8|6323.1|6320.1|39
1605164400000|2020-11-12 07:00:00|6324.1|6321.1|6332.3|6330.3|6333.1|6331.1|6324.1|6321.1|361
1605164700000|2020-11-12 07:05:00|6332.6|6330.6|6338.6|6336.6|6338.6|6336.6|6331.3|6329.3|252
1605165000000|2020-11-12 07:10:00|6338.3|6336.3|6331.6|6329.6|6340.8|6338.8|6330.8|6328.8|184
1605165300000|2020-11-12 07:15:00|6331.3|6329.3|6335.8|6333.8|6337.3|6335.3|6331.1|6329.1|160
1605165600000|2020-11-12 07:20:00|6335.3|6333.3|6338.3|6336.3|6341.3|6339.3|6335.1|6333.1|112
1605165900000|2020-11-12 07:25:00|6338.1|6336.1|6337.3|6335.3|6342.3|6340.3|6336.8|6334.8|79
1605166200000|2020-11-12 07:30:00|6337.1|6335.1|6336.6|6334.6|6339.8|6337.8|6332.8|6330.8|178
1605166500000|2020-11-12 07:35:00|6337.3|6335.3|6339.3|6337.3|6341.1|6339.1|6336.8|6334.8|80
1605166800000|2020-11-12 07:40:00|6339.1|6337.1|6336.3|6334.3|6339.6|6337.6|6335.6|6333.6|110
1605167100000|2020-11-12 07:45:00|6336.6|6334.6|6328.1|6326.1|6337.3|6335.3|6326.8|6324.8|151
1605167400000|2020-11-12 07:50:00|6328.3|6326.3|6330.6|6328.6|6333.3|6331.3|6328.3|6326.3|143
1605167700000|2020-11-12 07:55:00|6330.3|6328.3|6323.3|6321.3|6330.6|6328.6|6320.3|6318.3|427
1605168000000|2020-11-12 08:00:00|6322.8|6321.8|6330.1|6329.1|6331.1|6330.1|6306.6|6305.6|3453
1605168300000|2020-11-12 08:05:00|6329.8|6328.8|6317.1|6316.1|6332.8|6331.8|6313.8|6312.8|1712
1605168600000|2020-11-12 08:10:00|6316.8|6315.8|6330.6|6329.6|6330.6|6329.6|6315.3|6314.3|1299
1605168900000|2020-11-12 08:15:00|6329.8|6328.8|6328.8|6327.8|6332.8|6331.8|6317.6|6316.6|1236
1605169200000|2020-11-12 08:20:00|6329.1|6328.1|6323.8|6322.8|6330.3|6329.3|6319.3|6318.3|700
1605169500000|2020-11-12 08:25:00|6324.1|6323.1|6332.1|6331.1|6333.8|6332.8|6320.1|6319.1|717
1605169800000|2020-11-12 08:30:00|6331.8|6330.8|6343.1|6342.1|6344.1|6343.1|6328.8|6327.8|713
1605170100000|2020-11-12 08:35:00|6343.3|6342.3|6332.8|6331.8|6346.6|6345.6|6332.6|6331.6|637
1605170400000|2020-11-12 08:40:00|6333.9|6332.9|6335.9|6334.9|6339.2|6338.2|6331.4|6330.4|822
1605170700000|2020-11-12 08:45:00|6335.7|6334.7|6335.7|6334.7|6339.9|6338.9|6332.9|6331.9|397
1605171000000|2020-11-12 08:50:00|6336.4|6335.4|6323.9|6322.9|6339.9|6338.9|6322.2|6321.2|529
1605171300000|2020-11-12 08:55:00|6324.4|6323.4|6323.4|6322.4|6329.7|6328.7|6321.4|6320.4|578
1605171600000|2020-11-12 09:00:00|6324.4|6323.4|6344.7|6343.7|6345.7|6344.7|6323.2|6322.2|786
1605171900000|2020-11-12 09:05:00|6344.4|6343.4|6335.9|6334.9|6348.4|6347.4|6332.2|6331.2|707
1605172200000|2020-11-12 09:10:00|6336.2|6335.2|6334.4|6333.4|6337.2|6336.2|6328.7|6327.7|580
1605172500000|2020-11-12 09:15:00|6334.7|6333.7|6341.9|6340.9|6342.9|6341.9|6334.2|6333.2|426
1605172800000|2020-11-12 09:20:00|6341.7|6340.7|6352.4|6351.4|6353.2|6352.2|6338.9|6337.9|461
1605173100000|2020-11-12 09:25:00|6352.2|6351.2|6345.2|6344.2|6354.9|6353.9|6343.7|6342.7|524
1605173400000|2020-11-12 09:30:00|6345.4|6344.4|6351.7|6350.7|6355.7|6354.7|6345.4|6344.4|475
1605173700000|2020-11-12 09:35:00|6351.4|6350.4|6347.7|6346.7|6353.9|6352.9|6345.7|6344.7|510
1605174000000|2020-11-12 09:40:00|6347.9|6346.9|6346.4|6345.4|6349.7|6348.7|6345.7|6344.7|562
1605174300000|2020-11-12 09:45:00|6346.2|6345.2|6352.7|6351.7|6353.9|6352.9|6343.4|6342.4|551
1605174600000|2020-11-12 09:50:00|6352.4|6351.4|6350.9|6349.9|6353.7|6352.7|6348.2|6347.2|429
1605174900000|2020-11-12 09:55:00|6351.2|6350.2|6349.9|6348.9|6353.9|6352.9|6348.4|6347.4|538
1605175200000|2020-11-12 10:00:00|6350.2|6349.2|6354.9|6353.9|6358.2|6357.2|6350.2|6349.2|665
1605175500000|2020-11-12 10:05:00|6354.7|6353.7|6355.4|6354.4|6358.9|6357.9|6353.2|6352.2|542
1605175800000|2020-11-12 10:10:00|6355.7|6354.7|6358.7|6357.7|6360.4|6359.4|6354.7|6353.7|684
1605176100000|2020-11-12 10:15:00|6358.4|6357.4|6357.9|6356.9|6361.7|6360.7|6356.4|6355.4|614
1605176400000|2020-11-12 10:20:00|6357.7|6356.7|6359.7|6358.7|6361.4|6360.4|6357.2|6356.2|547
1605176700000|2020-11-12 10:25:00|6359.4|6358.4|6359.7|6358.7|6361.7|6360.7|6353.9|6352.9|646
1605177000000|2020-11-12 10:30:00|6359.4|6358.4|6360.7|6359.7|6360.7|6359.7|6354.7|6353.7|363
1605177300000|2020-11-12 10:35:00|6360.4|6359.4|6365.7|6364.7|6365.9|6364.9|6359.2|6358.2|465
1605177600000|2020-11-12 10:40:00|6365.9|6364.9|6366.7|6365.7|6369.2|6368.2|6362.7|6361.7|398
1605177900000|2020-11-12 10:45:00|6366.9|6365.9|6365.7|6364.7|6368.2|6367.2|6363.7|6362.7|411
1605178200000|2020-11-12 10:50:00|6365.9|6364.9|6362.7|6361.7|6367.4|6366.4|6362.7|6361.7|408
1605178500000|2020-11-12 10:55:00|6362.9|6361.9|6360.2|6359.2|6365.2|6364.2|6358.9|6357.9|455
1605178800000|2020-11-12 11:00:00|6360.7|6359.7|6359.7|6358.7|6362.4|6361.4|6359.2|6358.2|413
1605179100000|2020-11-12 11:05:00|6359.4|6358.4|6361.9|6360.9|6364.7|6363.7|6358.9|6357.9|466
1605179400000|2020-11-12 11:10:00|6361.7|6360.7|6368.7|6367.7|6371.7|6370.7|6361.4|6360.4|398
1605179700000|2020-11-12 11:15:00|6368.4|6367.4|6365.7|6364.7|6370.4|6369.4|6365.4|6364.4|755
1605180000000|2020-11-12 11:20:00|6365.9|6364.9|6360.7|6359.7|6367.2|6366.2|6359.4|6358.4|993
1605180300000|2020-11-12 11:25:00|6360.9|6359.9|6359.2|6358.2|6363.4|6362.4|6358.2|6357.2|965
1605180600000|2020-11-12 11:30:00|6359.4|6358.4|6362.2|6361.2|6362.9|6361.9|6358.2|6357.2|782
1605180900000|2020-11-12 11:35:00|6362.4|6361.4|6361.2|6360.2|6363.7|6362.7|6360.7|6359.7|571
1605181200000|2020-11-12 11:40:00|6361.4|6360.4|6359.7|6358.7|6363.2|6362.2|6358.2|6357.2|649
1605181500000|2020-11-12 11:45:00|6359.4|6358.4|6358.7|6357.7|6362.7|6361.7|6357.7|6356.7|812
1605181800000|2020-11-12 11:50:00|6358.9|6357.9|6356.7|6355.7|6360.7|6359.7|6355.7|6354.7|918
1605182100000|2020-11-12 11:55:00|6356.4|6355.4|6351.2|6350.2|6356.7|6355.7|6350.2|6349.2|1266
1605182400000|2020-11-12 12:00:00|6351.7|6350.7|6342.9|6341.9|6353.7|6352.7|6342.9|6341.9|1297
1605182700000|2020-11-12 12:05:00|6342.7|6341.7|6337.9|6336.9|6343.7|6342.7|6335.2|6334.2|955
1605183000000|2020-11-12 12:10:00|6338.2|6337.2|6339.4|6338.4|6341.7|6340.7|6336.2|6335.2|508
1605183300000|2020-11-12 12:15:00|6339.7|6338.7|6343.9|6342.9|6344.7|6343.7|6338.2|6337.2|459
1605183600000|2020-11-12 12:20:00|6344.2|6343.2|6343.4|6342.4|6345.7|6344.7|6341.4|6340.4|533
1605183900000|2020-11-12 12:25:00|6343.7|6342.7|6343.9|6342.9|6345.9|6344.9|6340.7|6339.7|496
1605184200000|2020-11-12 12:30:00|6344.2|6343.2|6339.7|6338.7|6344.9|6343.9|6338.2|6337.2|241
1605184500000|2020-11-12 12:35:00|6339.9|6338.9|6341.4|6340.4|6344.4|6343.4|6338.7|6337.7|279
1605184800000|2020-11-12 12:40:00|6341.2|6340.2|6340|6339|6342.7|6341.7|6336|6335|262
1605185100000|2020-11-12 12:45:00|6340.2|6339.2|6335.5|6334.5|6342|6341|6335|6334|432
1605185400000|2020-11-12 12:50:00|6335.7|6334.7|6323.2|6322.2|6335.7|6334.7|6320|6319|978
1605185700000|2020-11-12 12:55:00|6323|6322|6320|6319|6328.5|6327.5|6318.7|6317.7|414
1605186000000|2020-11-12 13:00:00|6320.7|6319.7|6330.2|6329.2|6331.5|6330.5|6320.7|6319.7|829
1605186300000|2020-11-12 13:05:00|6330.5|6329.5|6327|6326|6333|6332|6326.2|6325.2|370
1605186600000|2020-11-12 13:10:00|6326.7|6325.7|6321.5|6320.5|6327|6326|6321|6320|473
1605186900000|2020-11-12 13:15:00|6321.7|6320.7|6322.5|6321.5|6327.2|6326.2|6321.7|6320.7|310
1605187200000|2020-11-12 13:20:00|6322.7|6321.7|6323|6322|6325.2|6324.2|6320.7|6319.7|402
1605187500000|2020-11-12 13:25:00|6322.7|6321.7|6324.7|6323.7|6324.7|6323.7|6320.2|6319.2|406
1605187800000|2020-11-12 13:30:00|6325|6324|6325|6324|6326|6325|6320.2|6319.2|680
1605188100000|2020-11-12 13:35:00|6325.2|6324.2|6322.5|6321.5|6326|6325|6321|6320|397
1605188400000|2020-11-12 13:40:00|6322.2|6321.2|6324.5|6323.5|6326|6325|6321.5|6320.5|519
1605188700000|2020-11-12 13:45:00|6324.2|6323.2|6318.5|6317.5|6325|6324|6318.2|6317.2|647
1605189000000|2020-11-12 13:50:00|6318.2|6317.2|6316|6315|6322.2|6321.2|6315.2|6314.2|470
1605189300000|2020-11-12 13:55:00|6315.7|6314.7|6321|6320|6321|6320|6314.5|6313.5|462
1605189600000|2020-11-12 14:00:00|6321.2|6320.2|6307.2|6306.2|6322|6321|6307.2|6306.2|432
1605189900000|2020-11-12 14:05:00|6307|6306|6302.7|6301.7|6307.5|6306.5|6302.5|6301.5|609
1605190200000|2020-11-12 14:10:00|6303|6302|6312.7|6311.7|6314|6313|6302.5|6301.5|445
1605190500000|2020-11-12 14:15:00|6313|6312|6308.5|6307.5|6316|6315|6306.2|6305.2|1014
1605190800000|2020-11-12 14:20:00|6308.2|6307.2|6303.7|6302.7|6312|6311|6303.5|6302.5|1230
1605191100000|2020-11-12 14:25:00|6303.5|6302.5|6304.7|6303.7|6308.5|6307.5|6302|6301|1437
1605191400000|2020-11-12 14:30:00|6304.2|6303.2|6301|6300|6307.5|6306.5|6296.5|6295.5|1801
1605191700000|2020-11-12 14:35:00|6300|6299|6307.5|6306.5|6310|6309|6298.2|6297.2|1152
1605192000000|2020-11-12 14:40:00|6306.7|6305.7|6307.7|6306.7|6312|6311|6304.5|6303.5|1139
1605192300000|2020-11-12 14:45:00|6308|6307|6307.5|6306.5|6312.2|6311.2|6307|6306|707
1605192600000|2020-11-12 14:50:00|6307.7|6306.7|6323.5|6322.5|6323.7|6322.7|6305.5|6304.5|1065
1605192900000|2020-11-12 14:55:00|6323.7|6322.7|6323.7|6322.7|6325.5|6324.5|6316.5|6315.5|740
1605193200000|2020-11-12 15:00:00|6323.2|6322.2|6321.7|6320.7|6325|6324|6318.2|6317.2|820
1605193500000|2020-11-12 15:05:00|6321.5|6320.5|6331.2|6330.2|6331.5|6330.5|6320.2|6319.2|708
1605193800000|2020-11-12 15:10:00|6330.1|6329.1|6334.4|6333.4|6334.9|6333.9|6326.6|6325.6|850
1605194100000|2020-11-12 15:15:00|6334.6|6333.6|6339.4|6338.4|6339.4|6338.4|6333.1|6332.1|608
1605194400000|2020-11-12 15:20:00|6339.1|6338.1|6331.9|6330.9|6339.6|6338.6|6330.9|6329.9|744
1605194700000|2020-11-12 15:25:00|6331.6|6330.6|6331.9|6330.9|6334.4|6333.4|6328.9|6327.9|556
1605195000000|2020-11-12 15:30:00|6331.6|6330.6|6334.9|6333.9|6338.9|6337.9|6330.9|6329.9|610
1605195300000|2020-11-12 15:35:00|6335.1|6334.1|6337.4|6336.4|6337.9|6336.9|6332.4|6331.4|784
1605195600000|2020-11-12 15:40:00|6337.1|6336.1|6339.4|6338.4|6339.4|6338.4|6333.6|6332.6|534
1605195900000|2020-11-12 15:45:00|6339.1|6338.1|6338.9|6337.9|6340.1|6339.1|6335.4|6334.4|685
1605196200000|2020-11-12 15:50:00|6339.4|6338.4|6347.9|6346.9|6348.6|6347.6|6339.4|6338.4|953
1605196500000|2020-11-12 15:55:00|6347.6|6346.6|6343.1|6342.1|6349.4|6348.4|6342.6|6341.6|659
1605196800000|2020-11-12 16:00:00|6342.4|6341.4|6335.9|6334.9|6342.4|6341.4|6332.4|6331.4|874
1605197100000|2020-11-12 16:05:00|6335.6|6334.6|6339.4|6338.4|6339.9|6338.9|6334.9|6333.9|798
1605197400000|2020-11-12 16:10:00|6339.6|6338.6|6339.1|6338.1|6339.9|6338.9|6333.4|6332.4|890
1605197700000|2020-11-12 16:15:00|6339.4|6338.4|6342.4|6341.4|6343.9|6342.9|6339.1|6338.1|892
1605198000000|2020-11-12 16:20:00|6342.6|6341.6|6347.6|6346.6|6347.9|6346.9|6341.4|6340.4|1139
1605198300000|2020-11-12 16:25:00|6347.9|6346.9|6349.4|6347.4|6353.1|6352.1|6346.4|6345.4|4085
1605198600000|2020-11-12 16:30:00|6349.1|6347.1|6342.4|6340.4|6350.1|6348.1|6337.6|6335.6|6338
1605198900000|2020-11-12 16:35:00|6340.9|6338.9|6332.9|6330.9|6341.6|6339.6|6332.9|6330.9|1638
1605199200000|2020-11-12 16:40:00|6332.4|6330.4|6326.1|6324.1|6332.4|6330.4|6324.4|6322.4|1003
1605199500000|2020-11-12 16:45:00|6325.9|6323.9|6327.6|6325.6|6329.6|6327.6|6325.9|6323.9|417
1605199800000|2020-11-12 16:50:00|6327.4|6325.4|6329.4|6327.4|6331.4|6329.4|6327.4|6325.4|296
1605200100000|2020-11-12 16:55:00|6329.6|6327.6|6329.4|6327.4|6329.9|6327.9|6327.6|6325.6|293
1605200400000|2020-11-12 17:00:00|6329.1|6327.1|6325.6|6323.6|6329.6|6327.6|6324.9|6322.9|488
1605200700000|2020-11-12 17:05:00|6325.4|6323.4|6326.9|6324.9|6328.1|6326.1|6323.6|6321.6|493
1605201000000|2020-11-12 17:10:00|6327.4|6325.4|6327.4|6325.4|6327.9|6325.9|6323.6|6321.6|262
1605201300000|2020-11-12 17:15:00|6327.9|6325.9|6326.1|6324.1|6329.9|6327.9|6325.9|6323.9|246
1605201600000|2020-11-12 17:20:00|6326.4|6324.4|6325.9|6323.9|6329.4|6327.4|6325.9|6323.9|122
1605201900000|2020-11-12 17:25:00|6326.1|6324.1|6315.9|6313.9|6326.1|6324.1|6315.4|6313.4|414
1605202200000|2020-11-12 17:30:00|6316.1|6314.1|6315.9|6313.9|6320.4|6318.4|6315.4|6313.4|237
1605202500000|2020-11-12 17:35:00|6315.6|6313.6|6307.4|6305.4|6318.6|6316.6|6306.9|6304.9|542
1605202800000|2020-11-12 17:40:00|6307.1|6305.1|6306.4|6304.4|6309.1|6307.1|6303.6|6301.6|376
1605203100000|2020-11-12 17:45:00|6306.6|6304.6|6298.1|6296.1|6307.9|6305.9|6297.6|6295.6|241
1605203400000|2020-11-12 17:50:00|6297.9|6295.9|6295.6|6293.6|6300.4|6298.4|6290.4|6288.4|1078
1605203700000|2020-11-12 17:55:00|6295.9|6293.9|6300.4|6298.4|6300.9|6298.9|6295.4|6293.4|245
1605204000000|2020-11-12 18:00:00|6299.9|6297.9|6299.6|6297.6|6302.6|6300.6|6296.6|6294.6|178
1605204300000|2020-11-12 18:05:00|6299.9|6297.9|6297.6|6295.6|6301.1|6299.1|6295.1|6293.1|67
1605204600000|2020-11-12 18:10:00|6297.9|6295.9|6297.1|6295.1|6298.1|6296.1|6290.1|6288.1|215
1605204900000|2020-11-12 18:15:00|6296.9|6294.9|6292.4|6290.4|6297.4|6295.4|6286.6|6284.6|180
1605205200000|2020-11-12 18:20:00|6292.1|6290.1|6289.9|6287.9|6298.1|6296.1|6289.6|6287.6|223
1605205500000|2020-11-12 18:25:00|6289.6|6287.6|6291.1|6289.1|6294.9|6292.9|6288.9|6286.9|216
1605205800000|2020-11-12 18:30:00|6290.9|6288.9|6298.4|6296.4|6299.1|6297.1|6287.6|6285.6|199
1605206100000|2020-11-12 18:35:00|6298.1|6296.1|6301.6|6299.6|6302.4|6300.4|6296.4|6294.4|264
1605206400000|2020-11-12 18:40:00|6301.4|6299.4|6297.6|6295.6|6301.9|6299.9|6296.9|6294.9|160
1605206700000|2020-11-12 18:45:00|6297.9|6295.9|6289.6|6287.6|6297.9|6295.9|6289.1|6287.1|110
1605207000000|2020-11-12 18:50:00|6289.4|6287.4|6297.1|6295.1|6297.6|6295.6|6287.9|6285.9|85
1605207300000|2020-11-12 18:55:00|6296.9|6294.9|6300.6|6298.6|6300.9|6298.9|6296.6|6294.6|139
1605207600000|2020-11-12 19:00:00|6300.9|6298.9|6300.9|6298.9|6303.1|6301.1|6298.4|6296.4|222
1605207900000|2020-11-12 19:05:00|6301.1|6299.1|6292.6|6290.6|6302.1|6300.1|6292.4|6290.4|93
1605208200000|2020-11-12 19:10:00|6292.9|6290.9|6290.1|6288.1|6294.4|6292.4|6289.6|6287.6|166
1605208500000|2020-11-12 19:15:00|6289.9|6287.9|6289.1|6287.1|6291.1|6289.1|6288.1|6286.1|46
1605208800000|2020-11-12 19:20:00|6289.4|6287.4|6286.9|6284.9|6292.6|6290.6|6286.4|6284.4|148
1605209100000|2020-11-12 19:25:00|6286.6|6284.6|6286.1|6284.1|6290.4|6288.4|6286.1|6284.1|114
1605209400000|2020-11-12 19:30:00|6286.4|6284.4|6287.9|6285.9|6294.4|6292.4|6283.4|6281.4|167
1605209700000|2020-11-12 19:35:00|6288.1|6286.1|6287.1|6285.1|6290.6|6288.6|6285.6|6283.6|57
1605210000000|2020-11-12 19:40:00|6287.4|6285.4|6280.1|6278.1|6287.4|6285.4|6279.4|6277.4|181
1605210300000|2020-11-12 19:45:00|6279.9|6277.9|6280.6|6278.6|6282.6|6280.6|6278.4|6276.4|99
1605210600000|2020-11-12 19:50:00|6280.4|6278.4|6278.6|6276.6|6282.4|6280.4|6276.1|6274.1|186
1605210900000|2020-11-12 19:55:00|6278.4|6276.4|6276.6|6274.6|6281.1|6279.1|6276.4|6274.4|153
1605211200000|2020-11-12 20:00:00|6276.9|6274.9|6269.6|6267.6|6278.1|6276.1|6269.6|6267.6|288
1605211500000|2020-11-12 20:05:00|6269.4|6267.4|6271.6|6269.6|6273.1|6271.1|6267.9|6265.9|219
1605211800000|2020-11-12 20:10:00|6271.9|6269.9|6273.6|6271.6|6274.1|6272.1|6269.6|6267.6|190
1605212100000|2020-11-12 20:15:00|6273.4|6271.4|6285.4|6283.4|6286.1|6284.1|6272.9|6270.9|225
1605212400000|2020-11-12 20:20:00|6285.1|6283.1|6288.6|6286.6|6289.1|6287.1|6285.1|6283.1|359
1605212700000|2020-11-12 20:25:00|6288.4|6286.4|6280.9|6278.9|6289.6|6287.6|6280.9|6278.9|235
1605213000000|2020-11-12 20:30:00|6280.6|6278.6|6277.9|6275.9|6281.6|6279.6|6275.6|6273.6|223
1605213300000|2020-11-12 20:35:00|6277.6|6275.6|6280.1|6278.1|6280.9|6278.9|6270.6|6268.6|347
1605213600000|2020-11-12 20:40:00|6280.4|6278.4|6284.9|6282.9|6288.4|6286.4|6278.6|6276.6|419
1605213900000|2020-11-12 20:45:00|6284.6|6282.6|6284.6|6282.6|6286.9|6284.9|6279.1|6277.1|334
1605214200000|2020-11-12 20:50:00|6284.9|6282.9|6286.4|6284.4|6291.6|6289.6|6281.9|6279.9|454
1605214500000|2020-11-12 20:55:00|6286.1|6284.1|6285.7|6281.7|6288.4|6286.4|6280.6|6278.6|950
1605214800000|2020-11-12 21:00:00|6285.3|6281.3|6290.5|6286.5|6292.7|6288.7|6285.3|6281.3|0
1605215100000|2020-11-12 21:05:00|6291.6|6287.6|6294.6|6290.6|6297.4|6293.4|6290.5|6286.5|0
1605215400000|2020-11-12 21:10:00|6295.4|6291.4|6291|6287|6300.1|6296.1|6290.2|6286.2|0
1605215700000|2020-11-12 21:15:00|6291.1|6287.1|6289.9|6285.9|6291.3|6287.3|6289.5|6285.5|0
1605216000000|2020-11-12 21:20:00|6289.7|6285.7|6291|6287|6291.2|6287.2|6289.6|6285.6|0
1605216300000|2020-11-12 21:25:00|6290.9|6286.9|6292.2|6288.2|6292.8|6288.8|6290.6|6286.6|0
1605216600000|2020-11-12 21:30:00|6292.5|6288.5|6297.8|6293.8|6303.4|6299.4|6290.7|6286.7|0
1605216900000|2020-11-12 21:35:00|6297.4|6293.4|6295|6291|6300.6|6296.6|6294.3|6290.3|0
1605217200000|2020-11-12 21:40:00|6294.6|6290.6|6291.3|6287.3|6298.2|6294.2|6290.6|6286.6|0
1605217500000|2020-11-12 21:45:00|6291|6287|6292.6|6288.6|6293.1|6289.1|6289.9|6285.9|0
1605217800000|2020-11-12 21:50:00|6292.9|6288.9|6293.7|6289.7|6294.4|6290.4|6292.6|6288.6|0
1605218100000|2020-11-12 21:55:00|6293.3|6289.3|6292|6288|6294|6290|6290.9|6286.9|0
1605218400000|2020-11-12 22:00:00|6292.2|6288.2|6290.5|6286.5|6292.2|6288.2|6290.5|6286.5|0
1605218700000|2020-11-12 22:05:00|6290.6|6286.6|6290.1|6286.1|6290.9|6286.9|6290|6286|0
1605219000000|2020-11-12 22:10:00|6290|6286|6289.8|6285.8|6290|6286|6289.8|6285.8|0
1605219300000|2020-11-12 22:15:00|6289.9|6285.9|6289.4|6285.4|6290|6286|6289.4|6285.4|0
1605219600000|2020-11-12 22:20:00|6289.5|6285.5|6289.2|6285.2|6289.6|6285.6|6289.1|6285.1|0
1605219900000|2020-11-12 22:25:00|6289.3|6285.3|6289.5|6285.5|6289.6|6285.6|6289.2|6285.2|0
1605220200000|2020-11-12 22:30:00|6289.6|6285.6|6289.7|6285.7|6289.7|6285.7|6289.3|6285.3|0
1605220500000|2020-11-12 22:35:00|6289.8|6285.8|6289.4|6285.4|6290.4|6286.4|6289.3|6285.3|0
1605220800000|2020-11-12 22:40:00|6289.6|6285.6|6289.7|6285.7|6289.8|6285.8|6289.1|6285.1|0
1605221100000|2020-11-12 22:45:00|6289.8|6285.8|6289.7|6285.7|6289.8|6285.8|6289.7|6285.7|0
1605221400000|2020-11-12 22:50:00|6289.8|6285.8|6289.9|6285.9|6289.9|6285.9|6289.7|6285.7|0
1605221700000|2020-11-12 22:55:00|6290.4|6286.4|6290.2|6286.2|6291.1|6287.1|6290.2|6286.2|0
1605222000000|2020-11-12 23:00:00|6288.9|6284.9|6289.3|6285.3|6290.3|6286.3|6285.7|6281.7|0
1605222300000|2020-11-12 23:05:00|6289.5|6285.5|6289.7|6285.7|6291.5|6287.5|6289.3|6285.3|0
1605222600000|2020-11-12 23:10:00|6289.9|6285.9|6282.7|6278.7|6290.1|6286.1|6282.2|6278.2|0
1605222900000|2020-11-12 23:15:00|6282.9|6278.9|6283.8|6279.8|6284.4|6280.4|6279.8|6275.8|0
1605223200000|2020-11-12 23:20:00|6284.2|6280.2|6284.7|6280.7|6285.5|6281.5|6283.8|6279.8|0
1605223500000|2020-11-12 23:25:00|6284.8|6280.8|6286.3|6282.3|6287.5|6283.5|6284.8|6280.8|0
1605223800000|2020-11-12 23:30:00|6287|6283|6287.7|6283.7|6288.2|6284.2|6285.7|6281.7|0
1605224100000|2020-11-12 23:35:00|6287.9|6283.9|6283.3|6279.3|6288.8|6284.8|6282.6|6278.6|0
1605224400000|2020-11-12 23:40:00|6283.6|6279.6|6287.4|6283.4|6287.6|6283.6|6283.3|6279.3|0
1605224700000|2020-11-12 23:45:00|6287.2|6283.2|6287.3|6283.3|6289.4|6285.4|6286.9|6282.9|0
1605225000000|2020-11-12 23:50:00|6287.6|6283.6|6285.1|6281.1|6287.6|6283.6|6283.7|6279.7|0
1605225300000|2020-11-12 23:55:00|6286.2|6282.2|6284.1|6280.1|6286.6|6282.6|6282.5|6278.5|0
1605225600000|2020-11-13 00:00:00|6284.6|6280.6|6284.8|6280.8|6286.4|6282.4|6282.8|6278.8|0
1605225900000|2020-11-13 00:05:00|6285|6281|6287.1|6283.1|6287.8|6283.8|6284.1|6280.1|0
1605226200000|2020-11-13 00:10:00|6287.3|6283.3|6288.9|6284.9|6288.9|6284.9|6286.4|6282.4|0
1605226500000|2020-11-13 00:15:00|6289.1|6285.1|6284.6|6280.6|6289.5|6285.5|6284.5|6280.5|0
1605226800000|2020-11-13 00:20:00|6285.3|6281.3|6292.8|6288.8|6294.1|6290.1|6285.3|6281.3|0
1605227100000|2020-11-13 00:25:00|6292.7|6288.7|6291.2|6287.2|6292.8|6288.8|6291.1|6287.1|0
1605227400000|2020-11-13 00:30:00|6291.1|6287.1|6289.3|6285.3|6291.3|6287.3|6289.3|6285.3|0
1605227700000|2020-11-13 00:35:00|6288.6|6284.6|6282.7|6278.7|6288.6|6284.6|6280.9|6276.9|0
1605228000000|2020-11-13 00:40:00|6282.6|6278.6|6277.8|6273.8|6283.6|6279.6|6277.8|6273.8|0
1605228300000|2020-11-13 00:45:00|6277.9|6273.9|6283.8|6279.8|6283.9|6279.9|6274.1|6270.1|0
1605228600000|2020-11-13 00:50:00|6283.7|6279.7|6281.1|6277.1|6284.9|6280.9|6280.4|6276.4|0
1605228900000|2020-11-13 00:55:00|6281.8|6277.8|6275.9|6271.9|6286.6|6282.6|6275.9|6271.9|0
1605229200000|2020-11-13 01:00:00|6275.8|6271.8|6279.6|6276.6|6282.6|6279.6|6275.8|6271.8|53
1605229500000|2020-11-13 01:05:00|6280.1|6277.1|6278.9|6275.9|6280.6|6277.6|6275.9|6272.9|81
1605229800000|2020-11-13 01:10:00|6279.4|6276.4|6282.6|6279.6|6283.4|6280.4|6278.9|6275.9|21
1605230100000|2020-11-13 01:15:00|6282.9|6279.9|6282.1|6279.1|6284.1|6281.1|6280.9|6277.9|30
1605230400000|2020-11-13 01:20:00|6282.4|6279.4|6277.4|6274.4|6282.9|6279.9|6273.9|6270.9|18
1605230700000|2020-11-13 01:25:00|6277.6|6274.6|6275.6|6272.6|6279.6|6276.6|6275.4|6272.4|10
1605231000000|2020-11-13 01:30:00|6275.4|6272.4|6269.6|6266.6|6275.4|6272.4|6267.9|6264.9|35
1605231300000|2020-11-13 01:35:00|6269.4|6266.4|6268.4|6265.4|6272.1|6269.1|6266.4|6263.4|11
1605231600000|2020-11-13 01:40:00|6268.1|6265.1|6268.9|6265.9|6271.9|6268.9|6266.9|6263.9|18
1605231900000|2020-11-13 01:45:00|6268.4|6265.4|6270.1|6267.1|6272.9|6269.9|6267.6|6264.6|15
1605232200000|2020-11-13 01:50:00|6269.4|6266.4|6266.6|6263.6|6269.6|6266.6|6266.1|6263.1|31
1605232500000|2020-11-13 01:55:00|6266.4|6263.4|6266.4|6263.4|6266.9|6263.9|6261.4|6258.4|18
1605232800000|2020-11-13 02:00:00|6266.6|6263.6|6261.9|6258.9|6266.6|6263.6|6261.4|6258.4|27
1605233100000|2020-11-13 02:05:00|6260.9|6257.9|6261.6|6258.6|6264.1|6261.1|6260.4|6257.4|13
1605233400000|2020-11-13 02:10:00|6262.4|6259.4|6268.1|6265.1|6268.1|6265.1|6262.1|6259.1|43
1605233700000|2020-11-13 02:15:00|6267.9|6264.9|6269.1|6266.1|6269.9|6266.9|6266.6|6263.6|13
1605234000000|2020-11-13 02:20:00|6268.9|6265.9|6265.4|6262.4|6269.9|6266.9|6263.9|6260.9|10
1605234300000|2020-11-13 02:25:00|6265.1|6262.1|6265.9|6262.9|6265.9|6262.9|6261.4|6258.4|13
1605234600000|2020-11-13 02:30:00|6266.1|6263.1|6268.6|6265.6|6268.6|6265.6|6261.4|6258.4|14
1605234900000|2020-11-13 02:35:00|6268.4|6265.4|6268.9|6265.9|6270.9|6267.9|6267.4|6264.4|8
1605235200000|2020-11-13 02:40:00|6269.1|6266.1|6271.1|6268.1|6271.1|6268.1|6268.6|6265.6|13
1605235500000|2020-11-13 02:45:00|6270.9|6267.9|6270.9|6267.9|6272.4|6269.4|6268.9|6265.9|23
1605235800000|2020-11-13 02:50:00|6271.1|6268.1|6273.1|6270.1|6273.1|6270.1|6270.1|6267.1|21
1605236100000|2020-11-13 02:55:00|6273.4|6270.4|6272.4|6269.4|6274.1|6271.1|6272.4|6269.4|19
1605236400000|2020-11-13 03:00:00|6272.6|6269.6|6273.6|6270.6|6273.6|6270.6|6272.1|6269.1|8
1605236700000|2020-11-13 03:05:00|6273.4|6270.4|6274.9|6271.9|6276.9|6273.9|6273.4|6270.4|23
1605237000000|2020-11-13 03:10:00|6274.6|6271.6|6272.6|6269.6|6276.9|6273.9|6272.6|6269.6|20
1605237300000|2020-11-13 03:15:00|6272.1|6269.1|6270.9|6267.9|6273.1|6270.1|6270.1|6267.1|8
1605237600000|2020-11-13 03:20:00|6270.6|6267.6|6271.9|6268.9|6271.9|6268.9|6269.9|6266.9|9
1605237900000|2020-11-13 03:25:00|6271.6|6268.6|6270.6|6267.6|6271.6|6268.6|6269.4|6266.4|19
1605238200000|2020-11-13 03:30:00|6270.9|6267.9|6267.1|6264.1|6270.9|6267.9|6267.1|6264.1|23
1605238500000|2020-11-13 03:35:00|6268.4|6265.4|6272.6|6269.6|6272.6|6269.6|6267.6|6264.6|19
1605238800000|2020-11-13 03:40:00|6272.9|6269.9|6270.9|6267.9|6274.1|6271.1|6270.4|6267.4|12
1605239100000|2020-11-13 03:45:00|6271.9|6268.9|6274.6|6271.6|6274.6|6271.6|6270.9|6267.9|11
1605239400000|2020-11-13 03:50:00|6273.9|6270.9|6274.6|6271.6|6277.6|6274.6|6272.4|6269.4|9
1605239700000|2020-11-13 03:55:00|6275.1|6272.1|6272.6|6269.6|6275.6|6272.6|6272.6|6269.6|8
1605240000000|2020-11-13 04:00:00|6272.9|6269.9|6272.6|6269.6|6274.9|6271.9|6272.6|6269.6|5
1605240300000|2020-11-13 04:05:00|6272.1|6269.1|6271.1|6268.1|6272.4|6269.4|6270.1|6267.1|8
1605240600000|2020-11-13 04:10:00|6271.4|6268.4|6270.4|6267.4|6271.4|6268.4|6269.4|6266.4|10
1605240900000|2020-11-13 04:15:00|6270.6|6267.6|6271.9|6268.9|6272.1|6269.1|6269.9|6266.9|4
1605241200000|2020-11-13 04:20:00|6271.6|6268.6|6270.6|6267.6|6271.6|6268.6|6268.9|6265.9|12
1605241500000|2020-11-13 04:25:00|6270.9|6267.9|6270.9|6267.9|6271.6|6268.6|6270.4|6267.4|2
1605241800000|2020-11-13 04:30:00|6270.6|6267.6|6274.9|6271.9|6276.6|6273.6|6270.6|6267.6|16
1605242100000|2020-11-13 04:35:00|6275.1|6272.1|6279.1|6276.1|6279.9|6276.9|6274.4|6271.4|19
1605242400000|2020-11-13 04:40:00|6278.9|6275.9|6279.9|6276.9|6280.1|6277.1|6277.1|6274.1|4
1605242700000|2020-11-13 04:45:00|6280.1|6277.1|6280.9|6277.9|6281.9|6278.9|6279.1|6276.1|7
1605243000000|2020-11-13 04:50:00|6280.6|6277.6|6283.6|6280.6|6284.9|6281.9|6279.9|6276.9|7
1605243300000|2020-11-13 04:55:00|6283.9|6280.9|6283.9|6280.9|6285.1|6282.1|6282.9|6279.9|12
1605243600000|2020-11-13 05:00:00|6284.1|6281.1|6282.4|6279.4|6284.1|6281.1|6281.6|6278.6|10
1605243900000|2020-11-13 05:05:00|6282.1|6279.1|6282.1|6279.1|6282.9|6279.9|6281.4|6278.4|14
1605244200000|2020-11-13 05:10:00|6281.9|6278.9|6281.9|6278.9|6282.1|6279.1|6280.6|6277.6|4
1605244500000|2020-11-13 05:15:00|6281.6|6278.6|6282.9|6279.9|6284.1|6281.1|6281.1|6278.1|9
1605244800000|2020-11-13 05:20:00|6282.6|6279.6|6279.1|6276.1|6282.6|6279.6|6279.1|6276.1|10
1605245100000|2020-11-13 05:25:00|6278.9|6275.9|6279.9|6276.9|6280.1|6277.1|6277.1|6274.1|7
1605245400000|2020-11-13 05:30:00|6279.6|6276.6|6276.6|6273.6|6279.6|6276.6|6275.9|6272.9|3
1605245700000|2020-11-13 05:35:00|6276.9|6273.9|6276.1|6273.1|6277.4|6274.4|6275.9|6272.9|1
1605246000000|2020-11-13 05:40:00|6276.4|6273.4|6279.4|6276.4|6279.6|6276.6|6276.1|6273.1|0
1605246300000|2020-11-13 05:45:00|6279.1|6276.1|6280.1|6277.1|6282.1|6279.1|6278.6|6275.6|11
1605246600000|2020-11-13 05:50:00|6280.4|6277.4|6281.6|6278.6|6281.6|6278.6|6280.1|6277.1|0
1605246900000|2020-11-13 05:55:00|6281.4|6278.4|6281.4|6278.4|6281.9|6278.9|6281.4|6278.4|0
1605247200000|2020-11-13 06:00:00|6281.6|6278.6|6286.1|6283.1|6286.4|6283.4|6281.1|6278.1|5
1605247500000|2020-11-13 06:05:00|6285.9|6282.9|6285.4|6282.4|6286.1|6283.1|6285.1|6282.1|3
1605247800000|2020-11-13 06:10:00|6285.6|6282.6|6284.1|6281.1|6287.4|6284.4|6284.1|6281.1|8
1605248100000|2020-11-13 06:15:00|6283.9|6280.9|6282.1|6279.1|6284.4|6281.4|6281.4|6278.4|21
1605248400000|2020-11-13 06:20:00|6282.6|6279.6|6285.4|6282.4|6285.9|6282.9|6280.4|6277.4|62
1605248700000|2020-11-13 06:25:00|6286.4|6283.4|6290.1|6287.1|6290.1|6287.1|6285.6|6282.6|53
1605249000000|2020-11-13 06:30:00|6290.4|6287.4|6291.1|6288.1|6291.1|6288.1|6289.6|6286.6|42
1605249300000|2020-11-13 06:35:00|6291.4|6288.4|6294.9|6291.9|6296.1|6293.1|6291.4|6288.4|27
1605249600000|2020-11-13 06:40:00|6294.6|6291.6|6298.9|6295.9|6298.9|6295.9|6294.6|6291.6|54
1605249900000|2020-11-13 06:45:00|6299.1|6296.1|6298.4|6295.4|6300.1|6297.1|6298.4|6295.4|23
1605250200000|2020-11-13 06:50:00|6298.1|6295.1|6294.9|6291.9|6298.1|6295.1|6294.1|6291.1|44
1605250500000|2020-11-13 06:55:00|6294.6|6291.6|6293.9|6290.9|6296.9|6293.9|6292.4|6289.4|77
1605250800000|2020-11-13 07:00:00|6294.1|6291.1|6288.9|6286.9|6294.4|6291.9|6287.1|6285.1|149
1605251100000|2020-11-13 07:05:00|6288.6|6286.6|6282.4|6280.4|6288.6|6286.6|6280.4|6278.4|160
1605251400000|2020-11-13 07:10:00|6282.1|6280.1|6277.6|6275.6|6282.6|6280.6|6277.1|6275.1|137
1605251700000|2020-11-13 07:15:00|6277.4|6275.4|6284.1|6282.1|6284.9|6282.9|6275.4|6273.4|174
1605252000000|2020-11-13 07:20:00|6283.9|6281.9|6285.6|6283.6|6288.9|6286.9|6283.6|6281.6|75
1605252300000|2020-11-13 07:25:00|6285.9|6283.9|6279.1|6277.1|6287.6|6285.6|6279.1|6277.1|235
1605252600000|2020-11-13 07:30:00|6278.9|6276.9|6282.6|6280.6|6288.9|6286.9|6278.6|6276.6|142
1605252900000|2020-11-13 07:35:00|6282.1|6280.1|6282.9|6280.9|6285.4|6283.4|6276.6|6274.6|253
1605253200000|2020-11-13 07:40:00|6283.1|6281.1|6282.6|6280.6|6284.1|6282.1|6277.1|6275.1|320
1605253500000|2020-11-13 07:45:00|6282.9|6280.9|6284.1|6282.1|6286.1|6284.1|6279.9|6277.9|249
1605253800000|2020-11-13 07:50:00|6284.4|6282.4|6284.1|6282.1|6286.9|6284.9|6283.9|6281.9|196
1605254100000|2020-11-13 07:55:00|6284.4|6282.4|6294.6|6292.6|6294.6|6292.6|6278.9|6276.9|326
1605254400000|2020-11-13 08:00:00|6294.1|6293.1|6292.9|6291.9|6310.9|6309.9|6289.1|6288.1|2716
1605254700000|2020-11-13 08:05:00|6293.4|6292.4|6293.6|6292.6|6296.4|6295.4|6280.6|6279.6|1389
1605255000000|2020-11-13 08:10:00|6293.9|6292.9|6296.4|6295.4|6301.9|6300.9|6288.4|6287.4|895
1605255300000|2020-11-13 08:15:00|6296.1|6295.1|6293.1|6292.1|6301.1|6300.1|6289.9|6288.9|761
1605255600000|2020-11-13 08:20:00|6292.9|6291.9|6295.6|6294.6|6297.4|6296.4|6289.9|6288.9|673
1605255900000|2020-11-13 08:25:00|6295.4|6294.4|6304.6|6303.6|6304.6|6303.6|6293.1|6292.1|632
1605256200000|2020-11-13 08:30:00|6304.1|6303.1|6303.9|6302.9|6306.4|6305.4|6297.6|6296.6|634
1605256500000|2020-11-13 08:35:00|6304.1|6303.1|6307.6|6306.6|6307.9|6306.9|6298.4|6297.4|963
1605256800000|2020-11-13 08:40:00|6308.7|6307.7|6304|6303|6310.2|6309.2|6303.5|6302.5|649
1605257100000|2020-11-13 08:45:00|6303.7|6302.7|6305.5|6304.5|6306.5|6305.5|6302.5|6301.5|432
1605257400000|2020-11-13 08:50:00|6306.2|6305.2|6300|6299|6307|6306|6297|6296|581
1605257700000|2020-11-13 08:55:00|6299.7|6298.7|6302.5|6301.5|6302.5|6301.5|6297.2|6296.2|604
1605258000000|2020-11-13 09:00:00|6302.2|6301.2|6311.2|6310.2|6313|6312|6302.2|6301.2|444
1605258300000|2020-11-13 09:05:00|6311.5|6310.5|6314.5|6313.5|6316|6315|6311|6310|598
1605258600000|2020-11-13 09:10:00|6315|6314|6308.5|6307.5|6315.5|6314.5|6305.7|6304.7|512
1605258900000|2020-11-13 09:15:00|6308.7|6307.7|6313|6312|6315|6314|6306.5|6305.5|677
1605259200000|2020-11-13 09:20:00|6313.2|6312.2|6318.7|6317.7|6321.5|6320.5|6313.2|6312.2|503
1605259500000|2020-11-13 09:25:00|6319|6318|6319.5|6318.5|6321.5|6320.5|6317|6316|500
1605259800000|2020-11-13 09:30:00|6319.2|6318.2|6329.5|6328.5|6330.5|6329.5|6319.2|6318.2|659
1605260100000|2020-11-13 09:35:00|6329|6328|6332.7|6331.7|6334.7|6333.7|6328|6327|707
1605260400000|2020-11-13 09:40:00|6333|6332|6337.2|6336.2|6339|6338|6331.2|6330.2|373
1605260700000|2020-11-13 09:45:00|6337|6336|6333.5|6332.5|6337.7|6336.7|6331.7|6330.7|444
1605261000000|2020-11-13 09:50:00|6334.5|6333.5|6332.2|6331.2|6334.5|6333.5|6329.2|6328.2|630
1605261300000|2020-11-13 09:55:00|6332.5|6331.5|6336|6335|6338.2|6337.2|6332|6331|407
1605261600000|2020-11-13 10:00:00|6335.7|6334.7|6332.2|6331.2|6338|6337|6330.5|6329.5|472
1605261900000|2020-11-13 10:05:00|6332.5|6331.5|6330|6329|6334.5|6333.5|6329.5|6328.5|617
1605262200000|2020-11-13 10:10:00|6329.7|6328.7|6329|6328|6331.5|6330.5|6327.5|6326.5|390
1605262500000|2020-11-13 10:15:00|6328.5|6327.5|6335|6334|6337.2|6336.2|6327.5|6326.5|611
1605262800000|2020-11-13 10:20:00|6334.7|6333.7|6333.7|6332.7|6336.7|6335.7|6329.5|6328.5|523
1605263100000|2020-11-13 10:25:00|6333.5|6332.5|6329.5|6328.5|6336.7|6335.7|6329.2|6328.2|408
1605263400000|2020-11-13 10:30:00|6329.7|6328.7|6326|6325|6331|6330|6325.5|6324.5|534
1605263700000|2020-11-13 10:35:00|6325.7|6324.7|6327.7|6326.7|6330.5|6329.5|6325.2|6324.2|263
1605264000000|2020-11-13 10:40:00|6327.5|6326.5|6331|6330|6333.5|6332.5|6327.5|6326.5|206
1605264300000|2020-11-13 10:45:00|6330.7|6329.7|6335.5|6334.5|6335.5|6334.5|6330.5|6329.5|371
1605264600000|2020-11-13 10:50:00|6335.7|6334.7|6339|6338|6339.2|6338.2|6335.5|6334.5|815
1605264900000|2020-11-13 10:55:00|6338.7|6337.7|6336.5|6335.5|6339.5|6338.5|6334.5|6333.5|610
1605265200000|2020-11-13 11:00:00|6336.2|6335.2|6322.2|6321.2|6337.5|6336.5|6320.2|6319.2|753
1605265500000|2020-11-13 11:05:00|6322|6321|6326.2|6325.2|6329|6328|6322|6321|362
1605265800000|2020-11-13 11:10:00|6326|6325|6324.7|6323.7|6331|6330|6322.2|6321.2|319
1605266100000|2020-11-13 11:15:00|6324.5|6323.5|6322|6321|6325|6324|6320|6319|364
1605266400000|2020-11-13 11:20:00|6321.7|6320.7|6315.7|6314.7|6324.2|6323.2|6315.7|6314.7|420
1605266700000|2020-11-13 11:25:00|6316|6315|6315.2|6314.2|6318.7|6317.7|6313.5|6312.5|434
1605267000000|2020-11-13 11:30:00|6314.7|6313.7|6313.5|6312.5|6318|6317|6313.2|6312.2|492
1605267300000|2020-11-13 11:35:00|6313.2|6312.2|6311.5|6310.5|6314.5|6313.5|6311|6310|445
1605267600000|2020-11-13 11:40:00|6311.2|6310.2|6308|6307|6312.5|6311.5|6307.7|6306.7|584
1605267900000|2020-11-13 11:45:00|6308.2|6307.2|6303.5|6302.5|6309|6308|6303.2|6302.2|861
1605268200000|2020-11-13 11:50:00|6303.7|6302.7|6305.7|6304.7|6307.5|6306.5|6300.7|6299.7|315
1605268500000|2020-11-13 11:55:00|6306|6305|6312.2|6311.2|6312.2|6311.2|6304.5|6303.5|490
1605268800000|2020-11-13 12:00:00|6311.5|6310.5|6306.5|6305.5|6313|6312|6305.5|6304.5|612
1605269100000|2020-11-13 12:05:00|6306.2|6305.2|6305.2|6304.2|6308.7|6307.7|6305|6304|628
1605269400000|2020-11-13 12:10:00|6305.5|6304.5|6306|6305|6307|6306|6304|6303|416
1605269700000|2020-11-13 12:15:00|6305.7|6304.7|6304|6303|6306.2|6305.2|6303.2|6302.2|337
1605270000000|2020-11-13 12:20:00|6304.2|6303.2|6303.2|6302.2|6304.5|6303.5|6299.2|6298.2|361
1605270300000|2020-11-13 12:25:00|6303|6302|6310|6309|6310|6309|6303|6302|277
1605270600000|2020-11-13 12:30:00|6309.7|6308.7|6313|6312|6314.5|6313.5|6309.7|6308.7|366
1605270900000|2020-11-13 12:35:00|6312.7|6311.7|6307.5|6306.5|6314|6313|6307.5|6306.5|337
1605271200000|2020-11-13 12:40:00|6308.9|6307.9|6307.4|6306.4|6311.4|6310.4|6307.4|6306.4|246
1605271500000|2020-11-13 12:45:00|6307.1|6306.1|6302.9|6301.9|6307.9|6306.9|6301.9|6300.9|256
1605271800000|2020-11-13 12:50:00|6303.1|6302.1|6299.4|6298.4|6303.9|6302.9|6298.4|6297.4|336
1605272100000|2020-11-13 12:55:00|6299.1|6298.1|6295.9|6294.9|6301.9|6300.9|6293.9|6292.9|493
1605272400000|2020-11-13 13:00:00|6295.6|6294.6|6298.4|6297.4|6301.6|6300.6|6295.1|6294.1|624
1605272700000|2020-11-13 13:05:00|6298.1|6297.1|6300.6|6299.6|6300.9|6299.9|6297.4|6296.4|577
1605273000000|2020-11-13 13:10:00|6300.9|6299.9|6294.4|6293.4|6302.1|6301.1|6294.4|6293.4|1142
1605273300000|2020-11-13 13:15:00|6294.6|6293.6|6292.4|6291.4|6296.4|6295.4|6291.9|6290.9|439
1605273600000|2020-11-13 13:20:00|6292.6|6291.6|6297.9|6296.9|6298.4|6297.4|6292.4|6291.4|343
1605273900000|2020-11-13 13:25:00|6297.6|6296.6|6298.4|6297.4|6299.9|6298.9|6296.4|6295.4|342
1605274200000|2020-11-13 13:30:00|6297.4|6296.4|6303.9|6302.9|6304.1|6303.1|6297.4|6296.4|381
1605274500000|2020-11-13 13:35:00|6303.6|6302.6|6303.4|6302.4|6304.4|6303.4|6300.4|6299.4|351
1605274800000|2020-11-13 13:40:00|6303.1|6302.1|6302.1|6301.1|6304.4|6303.4|6300.9|6299.9|277
1605275100000|2020-11-13 13:45:00|6301.9|6300.9|6300.4|6299.4|6305.4|6304.4|6300.4|6299.4|331
1605275400000|2020-11-13 13:50:00|6300.6|6299.6|6309.6|6308.6|6309.6|6308.6|6299.9|6298.9|598
1605275700000|2020-11-13 13:55:00|6309.9|6308.9|6307.9|6306.9|6310.6|6309.6|6306.9|6305.9|622
1605276000000|2020-11-13 14:00:00|6306.4|6305.4|6302.4|6301.4|6309.4|6308.4|6302.1|6301.1|572
1605276300000|2020-11-13 14:05:00|6302.6|6301.6|6303.9|6302.9|6304.1|6303.1|6299.9|6298.9|561
1605276600000|2020-11-13 14:10:00|6304.1|6303.1|6302.9|6301.9|6305.4|6304.4|6301.9|6300.9|263
1605276900000|2020-11-13 14:15:00|6302.6|6301.6|6303.4|6302.4|6304.6|6303.6|6301.1|6300.1|286
1605277200000|2020-11-13 14:20:00|6303.1|6302.1|6299.4|6298.4|6303.9|6302.9|6297.9|6296.9|277
1605277500000|2020-11-13 14:25:00|6298.9|6297.9|6302.9|6301.9|6303.9|6302.9|6298.9|6297.9|377
1605277800000|2020-11-13 14:30:00|6303.4|6302.4|6308.4|6307.4|6310.9|6309.9|6302.9|6301.9|990
1605278100000|2020-11-13 14:35:00|6308.1|6307.1|6311.6|6310.6|6311.9|6310.9|6304.4|6303.4|778
1605278400000|2020-11-13 14:40:00|6311.4|6310.4|6315.9|6314.9|6318.4|6317.4|6310.9|6309.9|1124
1605278700000|2020-11-13 14:45:00|6316.1|6315.1|6321.1|6320.1|6323.1|6322.1|6316.1|6315.1|1342
1605279000000|2020-11-13 14:50:00|6321.4|6320.4|6321.6|6320.6|6323.4|6322.4|6317.4|6316.4|1416
1605279300000|2020-11-13 14:55:00|6321.9|6320.9|6330.9|6329.9|6331.6|6330.6|6321.6|6320.6|1124
1605279600000|2020-11-13 15:00:00|6330.4|6329.4|6326.9|6325.9|6331.4|6330.4|6323.9|6322.9|1454
1605279900000|2020-11-13 15:05:00|6326.6|6325.6|6332.6|6331.6|6334.4|6333.4|6325.9|6324.9|991
1605280200000|2020-11-13 15:10:00|6331.7|6330.7|6330.5|6329.5|6333.5|6332.5|6328.2|6327.2|1190
1605280500000|2020-11-13 15:15:00|6330.2|6329.2|6324.2|6323.2|6331|6330|6322.2|6321.2|1364
1605280800000|2020-11-13 15:20:00|6324.5|6323.5|6323.5|6322.5|6326|6325|6321.5|6320.5|640
1605281100000|2020-11-13 15:25:00|6323.7|6322.7|6325|6324|6325.7|6324.7|6320|6319|725
1605281400000|2020-11-13 15:30:00|6324.7|6323.7|6327.5|6326.5|6329|6328|6322.5|6321.5|993
1605281700000|2020-11-13 15:35:00|6327|6326|6321.5|6320.5|6327|6326|6320.2|6319.2|933
1605282000000|2020-11-13 15:40:00|6321|6320|6326.5|6325.5|6329.2|6328.2|6321|6320|626
1605282300000|2020-11-13 15:45:00|6327|6326|6327|6326|6327.2|6326.2|6323|6322|574
1605282600000|2020-11-13 15:50:00|6326.7|6325.7|6324|6323|6328|6327|6322.5|6321.5|873
1605282900000|2020-11-13 15:55:00|6323.7|6322.7|6323|6322|6325.5|6324.5|6320.2|6319.2|1394
1605283200000|2020-11-13 16:00:00|6322.7|6321.7|6327|6326|6329|6328|6322.5|6321.5|992
1605283500000|2020-11-13 16:05:00|6327.5|6326.5|6329|6328|6330.5|6329.5|6326.5|6325.5|840
1605283800000|2020-11-13 16:10:00|6329.5|6328.5|6324|6323|6331|6330|6324|6323|710
1605284100000|2020-11-13 16:15:00|6324.2|6323.2|6327.2|6326.2|6328.2|6327.2|6323.2|6322.2|780
1605284400000|2020-11-13 16:20:00|6327|6326|6324|6323|6328.5|6327.5|6323.5|6322.5|1283
1605284700000|2020-11-13 16:25:00|6324.5|6323.5|6328|6326|6330.2|6329.2|6320|6319|5107
1605285000000|2020-11-13 16:30:00|6328.5|6326.5|6318.5|6316.5|6328.5|6326.5|6317|6315|4409
1605285300000|2020-11-13 16:35:00|6319|6317|6315|6313|6321.7|6319.7|6314.7|6312.7|2462
1605285600000|2020-11-13 16:40:00|6315.2|6313.2|6322|6320|6324.7|6322.7|6315|6313|807
1605285900000|2020-11-13 16:45:00|6321.7|6319.7|6328.2|6326.2|6328.2|6326.2|6321|6319|909
1605286200000|2020-11-13 16:50:00|6328|6326|6328.7|6326.7|6329.5|6327.5|6326.5|6324.5|318
1605286500000|2020-11-13 16:55:00|6329|6327|6329|6327|6331.2|6329.2|6326.5|6324.5|341
1605286800000|2020-11-13 17:00:00|6329.5|6327.5|6327.2|6325.2|6330.7|6328.7|6327|6325|226
1605287100000|2020-11-13 17:05:00|6327.5|6325.5|6324.5|6322.5|6329.5|6327.5|6323.2|6321.2|283
1605287400000|2020-11-13 17:10:00|6324.7|6322.7|6327.7|6325.7|6329.5|6327.5|6324.7|6322.7|212
1605287700000|2020-11-13 17:15:00|6327.5|6325.5|6329|6327|6329.5|6327.5|6324.5|6322.5|430
1605288000000|2020-11-13 17:20:00|6329.2|6327.2|6328|6326|6331|6329|6326.5|6324.5|391
1605288300000|2020-11-13 17:25:00|6328.2|6326.2|6330.5|6328.5|6332.7|6330.7|6328|6326|224
1605288600000|2020-11-13 17:30:00|6331|6329|6330|6328|6331.5|6329.5|6328.5|6326.5|139
1605288900000|2020-11-13 17:35:00|6330.2|6328.2|6332|6330|6332.7|6330.7|6329.2|6327.2|106
1605289200000|2020-11-13 17:40:00|6332.2|6330.2|6329.2|6327.2|6333|6331|6329|6327|132
1605289500000|2020-11-13 17:45:00|6329|6327|6325.2|6323.2|6330|6328|6324.5|6322.5|162
1605289800000|2020-11-13 17:50:00|6325|6323|6328.2|6326.2|6329.7|6327.7|6325|6323|237
1605290100000|2020-11-13 17:55:00|6328.5|6326.5|6331.5|6329.5|6331.5|6329.5|6327.7|6325.7|153
1605290400000|2020-11-13 18:00:00|6331.7|6329.7|6328.5|6326.5|6332.5|6330.5|6328|6326|166
1605290700000|2020-11-13 18:05:00|6329|6327|6333.5|6331.5|6333.5|6331.5|6328.5|6326.5|173
1605291000000|2020-11-13 18:10:00|6333.2|6331.2|6331.5|6329.5|6334.5|6332.5|6331.5|6329.5|210
1605291300000|2020-11-13 18:15:00|6331.7|6329.7|6335|6333|6335|6333|6331|6329|159
1605291600000|2020-11-13 18:20:00|6334.5|6332.5|6333.7|6331.7|6335|6333|6331.7|6329.7|211
1605291900000|2020-11-13 18:25:00|6334|6332|6333.5|6331.5|6336|6334|6332|6330|178
1605292200000|2020-11-13 18:30:00|6333.7|6331.7|6329.7|6327.7|6334.5|6332.5|6329|6327|124
1605292500000|2020-11-13 18:35:00|6330|6328|6333.5|6331.5|6334.2|6332.2|6329.5|6327.5|129
1605292800000|2020-11-13 18:40:00|6333.7|6331.7|6335|6333|6335.2|6333.2|6332.5|6330.5|186
1605293100000|2020-11-13 18:45:00|6335.2|6333.2|6335.7|6333.7|6337.5|6335.5|6334|6332|177
1605293400000|2020-11-13 18:50:00|6335.5|6333.5|6335.5|6333.5|6336.7|6334.7|6334.7|6332.7|132
1605293700000|2020-11-13 18:55:00|6335|6333|6337.7|6335.7|6338|6336|6335|6333|130
1605294000000|2020-11-13 19:00:00|6337.2|6335.2|6337|6335|6340|6338|6336.2|6334.2|128
1605294300000|2020-11-13 19:05:00|6337.2|6335.2|6341.5|6339.5|6341.5|6339.5|6337.2|6335.2|151
1605294600000|2020-11-13 19:10:00|6341.7|6339.7|6336.7|6334.7|6341.7|6339.7|6336.7|6334.7|133
1605294900000|2020-11-13 19:15:00|6337|6335|6339|6337|6339.5|6337.5|6335.5|6333.5|160
1605295200000|2020-11-13 19:20:00|6339.2|6337.2|6341|6339|6344.5|6342.5|6339.2|6337.2|141
1605295500000|2020-11-13 19:25:00|6341.2|6339.2|6339.5|6337.5|6341.2|6339.2|6338.5|6336.5|107
1605295800000|2020-11-13 19:30:00|6339.7|6337.7|6340.5|6338.5|6343.5|6341.5|6339|6337|242
1605296100000|2020-11-13 19:35:00|6340.7|6338.7|6342.5|6340.5|6342.5|6340.5|6340|6338|195
1605296400000|2020-11-13 19:40:00|6342|6340|6340.2|6338.2|6342.5|6340.5|6339.7|6337.7|110
1605296700000|2020-11-13 19:45:00|6340|6338|6338.5|6336.5|6341.5|6339.5|6338|6336|123
1605297000000|2020-11-13 19:50:00|6338.2|6336.2|6340.2|6338.2|6340.5|6338.5|6337.7|6335.7|134
1605297300000|2020-11-13 19:55:00|6340.5|6338.5|6347|6345|6348.2|6346.2|6340.5|6338.5|241
1605297600000|2020-11-13 20:00:00|6346.7|6344.7|6344|6342|6347.7|6345.7|6343.5|6341.5|141
1605297900000|2020-11-13 20:05:00|6344.2|6342.2|6344.5|6342.5|6346.5|6344.5|6343.7|6341.7|103
1605298200000|2020-11-13 20:10:00|6345|6343|6346|6344|6346|6344|6341.5|6339.5|106
1605298500000|2020-11-13 20:15:00|6345.7|6343.7|6338.5|6336.5|6346.7|6344.7|6338|6336|149
1605298800000|2020-11-13 20:20:00|6338.7|6336.7|6338.2|6336.2|6339.5|6337.5|6337.5|6335.5|129
1605299100000|2020-11-13 20:25:00|6338.5|6336.5|6340.5|6338.5|6342.2|6340.2|6338|6336|129
1605299400000|2020-11-13 20:30:00|6340.7|6338.7|6346.7|6344.7|6347.7|6345.7|6339.7|6337.7|212
1605299700000|2020-11-13 20:35:00|6347|6345|6348.2|6346.2|6349|6347|6346.5|6344.5|152
1605300000000|2020-11-13 20:40:00|6348|6346|6352|6350|6353.7|6351.7|6348|6346|211
1605300300000|2020-11-13 20:45:00|6351.5|6349.5|6349|6347|6353.2|6351.2|6347.5|6345.5|339
1605300600000|2020-11-13 20:50:00|6349.2|6347.2|6340.5|6338.5|6352|6350|6340|6338|467
1605300900000|2020-11-13 20:55:00|6339.7|6337.7|6344.5|6340.5|6347|6345|6335.5|6333.5|930
1605301200000|2020-11-13 21:00:00|6344.9|6340.9|6344.3|6340.3|6348.7|6344.7|6341.5|6337.5|0
1605301500000|2020-11-13 21:05:00|6345|6341|6343.8|6339.8|6345.2|6341.2|6343.2|6339.2|0
1605301800000|2020-11-13 21:10:00|6344.2|6340.2|6342.1|6338.1|6344.6|6340.6|6340.9|6336.9|0
1605302100000|2020-11-13 21:15:00|6342.4|6338.4|6343.6|6339.6|6343.8|6339.8|6342|6338|0
1605302400000|2020-11-13 21:20:00|6343.5|6339.5|6343.6|6339.6|6343.9|6339.9|6343.4|6339.4|0
1605302700000|2020-11-13 21:25:00|6343.5|6339.5|6343.1|6339.1|6344|6340|6342.5|6338.5|0
1605303000000|2020-11-13 21:30:00|6341|6337|6341.1|6337.1|6343.8|6339.8|6341|6337|0
1605303300000|2020-11-13 21:35:00|6340.7|6336.7|6339.3|6335.3|6341.1|6337.1|6336.8|6332.8|0
1605303600000|2020-11-13 21:40:00|6338.9|6334.9|6338.7|6334.7|6339.5|6335.5|6337|6333|0
1605303900000|2020-11-13 21:45:00|6338.3|6334.3|6339.8|6335.8|6341.6|6337.6|6338.3|6334.3|0
1605304200000|2020-11-13 21:50:00|6339.4|6335.4|6340.3|6336.3|6340.7|6336.7|6339.4|6335.4|0
1605304500000|2020-11-13 21:55:00|6339.6|6335.6|6340.7|6336.7|6341.5|6337.5|6339.4|6335.4|0
1605481200000|2020-11-15 23:00:00|6357|6353|6363.9|6359.9|6365.5|6361.5|6357|6353|0
1605481500000|2020-11-15 23:05:00|6364.3|6360.3|6367.9|6363.9|6372.9|6368.9|6364.2|6360.2|0
1605481800000|2020-11-15 23:10:00|6368.1|6364.1|6376|6372|6376.6|6372.6|6367.7|6363.7|0
1605482100000|2020-11-15 23:15:00|6376.3|6372.3|6381.1|6377.1|6382.1|6378.1|6374.5|6370.5|0
1605482400000|2020-11-15 23:20:00|6381.3|6377.3|6380|6376|6384.6|6380.6|6378.6|6374.6|0
1605482700000|2020-11-15 23:25:00|6380.2|6376.2|6376.6|6372.6|6381|6377|6375.7|6371.7|0
1605483000000|2020-11-15 23:30:00|6377.1|6373.1|6377.6|6373.6|6379.5|6375.5|6375.9|6371.9|0
1605483300000|2020-11-15 23:35:00|6377.3|6373.3|6374.9|6370.9|6377.3|6373.3|6373.4|6369.4|0
1605483600000|2020-11-15 23:40:00|6374.7|6370.7|6378.9|6374.9|6380.2|6376.2|6374.7|6370.7|0
1605483900000|2020-11-15 23:45:00|6378.5|6374.5|6380.8|6376.8|6381.2|6377.2|6377.9|6373.9|0
1605484200000|2020-11-15 23:50:00|6381|6377|6382.8|6378.8|6384.8|6380.8|6380.8|6376.8|0
1605484500000|2020-11-15 23:55:00|6383.1|6379.1|6375|6371|6383.1|6379.1|6373.8|6369.8|0
1605484800000|2020-11-16 00:00:00|6374.7|6370.7|6371|6367|6376.2|6372.2|6370.6|6366.6|0
1605485100000|2020-11-16 00:05:00|6370.8|6366.8|6372|6368|6372|6368|6368.4|6364.4|0
1605485400000|2020-11-16 00:10:00|6372.2|6368.2|6368|6364|6372.7|6368.7|6366.8|6362.8|0
1605485700000|2020-11-16 00:15:00|6368.2|6364.2|6370.9|6366.9|6372.1|6368.1|6364.5|6360.5|0
1605486000000|2020-11-16 00:20:00|6371|6367|6373.8|6369.8|6373.9|6369.9|6368.1|6364.1|0
1605486300000|2020-11-16 00:25:00|6373.9|6369.9|6374.6|6370.6|6376.4|6372.4|6373.1|6369.1|0
1605486600000|2020-11-16 00:30:00|6373.2|6369.2|6370.8|6366.8|6374.6|6370.6|6370.7|6366.7|0
1605486900000|2020-11-16 00:35:00|6370.7|6366.7|6370|6366|6371.7|6367.7|6368.4|6364.4|0
1605487200000|2020-11-16 00:40:00|6369.9|6365.9|6374.4|6370.4|6374.4|6370.4|6368.4|6364.4|0
1605487500000|2020-11-16 00:45:00|6373.7|6369.7|6375.1|6371.1|6376.6|6372.6|6373.5|6369.5|0
1605487800000|2020-11-16 00:50:00|6375.2|6371.2|6372.1|6368.1|6375.3|6371.3|6372|6368|0
1605488100000|2020-11-16 00:55:00|6371.4|6367.4|6370.9|6366.9|6372.2|6368.2|6369.3|6365.3|0
1605488400000|2020-11-16 01:00:00|6370.8|6366.8|6361.2|6358.2|6371.1|6367.1|6361|6358|170
1605488700000|2020-11-16 01:05:00|6361.5|6358.5|6366.2|6363.2|6367|6364|6360.7|6357.7|51
1605489000000|2020-11-16 01:10:00|6366.5|6363.5|6365|6362|6368.2|6365.2|6362.2|6359.2|51
1605489300000|2020-11-16 01:15:00|6365.5|6362.5|6367.5|6364.5|6367.7|6364.7|6363.2|6360.2|79
1605489600000|2020-11-16 01:20:00|6367.2|6364.2|6368.5|6365.5|6370.7|6367.7|6365.7|6362.7|46
1605489900000|2020-11-16 01:25:00|6369.2|6366.2|6366.7|6363.7|6369.2|6366.2|6366.2|6363.2|34
1605490200000|2020-11-16 01:30:00|6366.5|6363.5|6365.7|6362.7|6366.5|6363.5|6362.5|6359.5|41
1605490500000|2020-11-16 01:35:00|6365.5|6362.5|6364.7|6361.7|6368.7|6365.7|6364.2|6361.2|34
1605490800000|2020-11-16 01:40:00|6364.5|6361.5|6360|6357|6366|6363|6359.7|6356.7|48
1605491100000|2020-11-16 01:45:00|6359.7|6356.7|6352|6349|6362.7|6359.7|6351.2|6348.2|40
1605491400000|2020-11-16 01:50:00|6351.7|6348.7|6345.7|6342.7|6353.5|6350.5|6345.2|6342.2|16
1605491700000|2020-11-16 01:55:00|6345.5|6342.5|6348.5|6345.5|6350|6347|6345|6342|28
1605492000000|2020-11-16 02:00:00|6348.7|6345.7|6356.5|6353.5|6357.5|6354.5|6348.5|6345.5|45
1605492300000|2020-11-16 02:05:00|6356|6353|6356|6353|6358|6355|6355|6352|32
1605492600000|2020-11-16 02:10:00|6355.7|6352.7|6353.2|6350.2|6356.2|6353.2|6353.2|6350.2|22
1605492900000|2020-11-16 02:15:00|6353.5|6350.5|6356.7|6353.7|6359.7|6356.7|6353.5|6350.5|69
1605493200000|2020-11-16 02:20:00|6356|6353|6356.5|6353.5|6361|6358|6355|6352|11
1605493500000|2020-11-16 02:25:00|6356.2|6353.2|6352.5|6349.5|6356.7|6353.7|6351.7|6348.7|12
1605493800000|2020-11-16 02:30:00|6352.2|6349.2|6357|6354|6358.7|6355.7|6351|6348|13
1605494100000|2020-11-16 02:35:00|6356.7|6353.7|6359.7|6356.7|6361.5|6358.5|6355.5|6352.5|14
1605494400000|2020-11-16 02:40:00|6358.2|6355.2|6360.2|6357.2|6360.7|6357.7|6357.5|6354.5|24
1605494700000|2020-11-16 02:45:00|6360.5|6357.5|6360|6357|6361.2|6358.2|6358|6355|22
1605495000000|2020-11-16 02:50:00|6360.2|6357.2|6357.7|6354.7|6362.7|6359.7|6357.7|6354.7|27
1605495300000|2020-11-16 02:55:00|6358|6355|6358.2|6355.2|6359.7|6356.7|6356|6353|12
1605495600000|2020-11-16 03:00:00|6358|6355|6356.7|6353.7|6358.5|6355.5|6352.7|6349.7|21
1605495900000|2020-11-16 03:05:00|6356.5|6353.5|6356|6353|6358|6355|6354|6351|18
1605496200000|2020-11-16 03:10:00|6356.2|6353.2|6356.5|6353.5|6357|6354|6353.5|6350.5|13
1605496500000|2020-11-16 03:15:00|6355.7|6352.7|6361.7|6358.7|6361.7|6358.7|6355.7|6352.7|18
1605496800000|2020-11-16 03:20:00|6362|6359|6357.7|6354.7|6362.5|6359.5|6357.7|6354.7|17
1605497100000|2020-11-16 03:25:00|6359|6356|6357.7|6354.7|6362.7|6359.7|6357.2|6354.2|16
1605497400000|2020-11-16 03:30:00|6359|6356|6357.2|6354.2|6361.2|6358.2|6356.5|6353.5|20
1605497700000|2020-11-16 03:35:00|6358|6355|6359.2|6356.2|6361|6358|6355.5|6352.5|20
1605498000000|2020-11-16 03:40:00|6360.5|6357.5|6355.5|6352.5|6362|6359|6355|6352|15
1605498300000|2020-11-16 03:45:00|6356.5|6353.5|6356.5|6353.5|6357.7|6354.7|6353.7|6350.7|10
1605498600000|2020-11-16 03:50:00|6357.7|6354.7|6353.2|6350.2|6357.7|6354.7|6352.5|6349.5|14
1605498900000|2020-11-16 03:55:00|6355.5|6352.5|6355.7|6352.7|6357|6354|6352.7|6349.7|10
1605499200000|2020-11-16 04:00:00|6356|6353|6355.5|6352.5|6357.5|6354.5|6354|6351|4
1605499500000|2020-11-16 04:05:00|6354.7|6351.7|6358.2|6355.2|6358.2|6355.2|6354|6351|3
1605499800000|2020-11-16 04:10:00|6358.5|6355.5|6357.5|6354.5|6358.5|6355.5|6357.5|6354.5|0
1605500100000|2020-11-16 04:15:00|6357.7|6354.7|6356.7|6353.7|6359|6356|6356.5|6353.5|13
1605500400000|2020-11-16 04:20:00|6357|6354|6358.2|6355.2|6358.2|6355.2|6357|6354|0
1605500700000|2020-11-16 04:25:00|6358.5|6355.5|6359.2|6356.2|6359.2|6356.2|6357.7|6354.7|5
1605501000000|2020-11-16 04:30:00|6359|6356|6361.2|6358.2|6361.5|6358.5|6357.2|6354.2|2
1605501300000|2020-11-16 04:35:00|6361|6358|6361.5|6358.5|6361.7|6358.7|6359.5|6356.5|5
1605501600000|2020-11-16 04:40:00|6361.7|6358.7|6362|6359|6362|6359|6361.7|6358.7|0
1605501900000|2020-11-16 04:45:00|6362.2|6359.2|6361.7|6358.7|6363|6360|6361.7|6358.7|1
1605502200000|2020-11-16 04:50:00|6362|6359|6362.7|6359.7|6363.7|6360.7|6361|6358|17
1605502500000|2020-11-16 04:55:00|6363|6360|6363|6360|6363.7|6360.7|6363|6360|3
1605502800000|2020-11-16 05:00:00|6362.7|6359.7|6360.2|6357.2|6363.5|6360.5|6360.2|6357.2|30
1605503100000|2020-11-16 05:05:00|6360|6357|6364.2|6361.2|6364.2|6361.2|6360|6357|6
1605503400000|2020-11-16 05:10:00|6364.5|6361.5|6368.5|6365.5|6370.5|6367.5|6364.5|6361.5|16
1605503700000|2020-11-16 05:15:00|6368.2|6365.2|6366.2|6363.2|6369.5|6366.5|6366.2|6363.2|4
1605504000000|2020-11-16 05:20:00|6366.5|6363.5|6366.2|6363.2|6367.5|6364.5|6365.5|6362.5|2
1605504300000|2020-11-16 05:25:00|6366.7|6363.7|6371|6368|6371|6368|6366.7|6363.7|16
1605504600000|2020-11-16 05:30:00|6371.2|6368.2|6368.2|6365.2|6371.2|6368.2|6367|6364|23
1605504900000|2020-11-16 05:35:00|6368|6365|6370.5|6367.5|6371.2|6368.2|6367.5|6364.5|7
1605505200000|2020-11-16 05:40:00|6371.5|6368.5|6371.5|6368.5|6372.5|6369.5|6370.5|6367.5|16
1605505500000|2020-11-16 05:45:00|6371.7|6368.7|6370|6367|6372.7|6369.7|6368.7|6365.7|5
1605505800000|2020-11-16 05:50:00|6369.7|6366.7|6371|6368|6372|6369|6368.7|6365.7|4
1605506100000|2020-11-16 05:55:00|6370.7|6367.7|6371.5|6368.5|6372.5|6369.5|6370.7|6367.7|11
1605506400000|2020-11-16 06:00:00|6371.2|6368.2|6372|6369|6372|6369|6370|6367|5
1605506700000|2020-11-16 06:05:00|6371.7|6368.7|6371.7|6368.7|6372.2|6369.2|6371|6368|4
1605507000000|2020-11-16 06:10:00|6372|6369|6374.5|6371.5|6374.5|6371.5|6369.2|6366.2|57
1605507300000|2020-11-16 06:15:00|6374.7|6371.7|6375|6372|6375|6372|6374.7|6371.7|7
1605507600000|2020-11-16 06:20:00|6374.7|6371.7|6372.7|6369.7|6374.7|6371.7|6372|6369|5
1605507900000|2020-11-16 06:25:00|6373.2|6370.2|6373|6370|6373.5|6370.5|6372.7|6369.7|2
1605508200000|2020-11-16 06:30:00|6373.2|6370.2|6375|6372|6375|6372|6372.7|6369.7|28
1605508500000|2020-11-16 06:35:00|6375.2|6372.2|6375|6372|6376.7|6373.7|6374.7|6371.7|15
1605508800000|2020-11-16 06:40:00|6374|6371|6371.7|6368.7|6375|6372|6371.7|6368.7|10
1605509100000|2020-11-16 06:45:00|6371.5|6368.5|6369.2|6366.2|6371.5|6368.5|6367.2|6364.2|35
1605509400000|2020-11-16 06:50:00|6370|6367|6370|6367|6372.5|6369.5|6368.5|6365.5|43
1605509700000|2020-11-16 06:55:00|6370.2|6367.2|6375.5|6372.5|6375.7|6372.7|6370.2|6367.2|60
1605510000000|2020-11-16 07:00:00|6375.7|6372.7|6373.2|6371.2|6376|6374|6369|6367|262
1605510300000|2020-11-16 07:05:00|6373.5|6371.5|6373.5|6371.5|6378.2|6376.2|6372.2|6370.2|147
1605510600000|2020-11-16 07:10:00|6373.2|6371.2|6373.7|6371.7|6375|6373|6370.2|6368.2|169
1605510900000|2020-11-16 07:15:00|6373.5|6371.5|6378.7|6376.7|6379.7|6377.7|6373|6371|84
1605511200000|2020-11-16 07:20:00|6379|6377|6375.7|6373.7|6379.7|6377.7|6375.2|6373.2|122
1605511500000|2020-11-16 07:25:00|6375.5|6373.5|6374.7|6372.7|6376.7|6374.7|6374.5|6372.5|74
1605511800000|2020-11-16 07:30:00|6375|6373|6377.2|6375.2|6378.5|6376.5|6372.7|6370.7|128
1605512100000|2020-11-16 07:35:00|6377.5|6375.5|6377.2|6375.2|6381.7|6379.7|6376.2|6374.2|121
1605512400000|2020-11-16 07:40:00|6377.5|6375.5|6373.2|6371.2|6377.7|6375.7|6373|6371|93
1605512700000|2020-11-16 07:45:00|6373.5|6371.5|6381|6379|6381.7|6379.7|6373.5|6371.5|127
1605513000000|2020-11-16 07:50:00|6380.7|6378.7|6378.5|6376.5|6382|6380|6377.5|6375.5|85
1605513300000|2020-11-16 07:55:00|6378.2|6376.2|6372.2|6370.2|6380|6378|6372.2|6370.2|329
1605513600000|2020-11-16 08:00:00|6371.7|6370.7|6355|6354|6371.7|6370.7|6354|6353|2099
1605513900000|2020-11-16 08:05:00|6355.2|6354.2|6354|6353|6368|6367|6350.5|6349.5|1504
1605514200000|2020-11-16 08:10:00|6353.7|6352.7|6357.7|6356.7|6363.7|6362.7|6353.7|6352.7|918
1605514500000|2020-11-16 08:15:00|6358|6357|6359|6358|6362.7|6361.7|6355.5|6354.5|711
1605514800000|2020-11-16 08:20:00|6359.2|6358.2|6356.5|6355.5|6363|6362|6356.2|6355.2|585
1605515100000|2020-11-16 08:25:00|6356.2|6355.2|6362.2|6361.2|6365.7|6364.7|6355|6354|709
1605515400000|2020-11-16 08:30:00|6362|6361|6357.5|6356.5|6365.5|6364.5|6353|6352|590
1605515700000|2020-11-16 08:35:00|6357|6356|6358.7|6357.7|6360.2|6359.2|6354.5|6353.5|508
1605516000000|2020-11-16 08:40:00|6358.5|6357.5|6354.5|6353.5|6359.3|6358.3|6352|6351|478
1605516300000|2020-11-16 08:45:00|6354.8|6353.8|6350|6349|6356.8|6355.8|6348|6347|399
1605516600000|2020-11-16 08:50:00|6350.3|6349.3|6340.8|6339.8|6352|6351|6339.8|6338.8|491
1605516900000|2020-11-16 08:55:00|6341|6340|6343.5|6342.5|6345.8|6344.8|6331.8|6330.8|594
1605517200000|2020-11-16 09:00:00|6343.3|6342.3|6354.5|6353.5|6355.3|6354.3|6342.5|6341.5|649
1605517500000|2020-11-16 09:05:00|6354.8|6353.8|6360|6359|6360.5|6359.5|6352.3|6351.3|438
1605517800000|2020-11-16 09:10:00|6359.8|6358.8|6361|6360|6364.3|6363.3|6358|6357|485
1605518100000|2020-11-16 09:15:00|6361.3|6360.3|6361.8|6360.8|6363.8|6362.8|6360|6359|339
1605518400000|2020-11-16 09:20:00|6362|6361|6364|6363|6367.3|6366.3|6362|6361|656
1605518700000|2020-11-16 09:25:00|6363.8|6362.8|6360.8|6359.8|6365.3|6364.3|6359.8|6358.8|342
1605519000000|2020-11-16 09:30:00|6361.5|6360.5|6361|6360|6365.5|6364.5|6360.3|6359.3|450
1605519300000|2020-11-16 09:35:00|6360.8|6359.8|6364|6363|6366.3|6365.3|6358.8|6357.8|311
1605519600000|2020-11-16 09:40:00|6363.8|6362.8|6365.8|6364.8|6366.8|6365.8|6361.3|6360.3|392
1605519900000|2020-11-16 09:45:00|6366|6365|6366.3|6365.3|6367.8|6366.8|6363.3|6362.3|386
1605520200000|2020-11-16 09:50:00|6366.8|6365.8|6367.3|6366.3|6367.8|6366.8|6363.3|6362.3|356
1605520500000|2020-11-16 09:55:00|6367.5|6366.5|6368.8|6367.8|6370.3|6369.3|6363|6362|449
1605520800000|2020-11-16 10:00:00|6369|6368|6364.3|6363.3|6370|6369|6364|6363|299
1605521100000|2020-11-16 10:05:00|6364.5|6363.5|6363.8|6362.8|6367.5|6366.5|6361.5|6360.5|346
1605521400000|2020-11-16 10:10:00|6363.5|6362.5|6361.3|6360.3|6365.5|6364.5|6361|6360|295
1605521700000|2020-11-16 10:15:00|6361.5|6360.5|6365|6364|6366|6365|6360.3|6359.3|550
1605522000000|2020-11-16 10:20:00|6364.8|6363.8|6367.3|6366.3|6369.8|6368.8|6363.3|6362.3|424
1605522300000|2020-11-16 10:25:00|6367.5|6366.5|6362.8|6361.8|6369.3|6368.3|6362.3|6361.3|268
1605522600000|2020-11-16 10:30:00|6363|6362|6362.8|6361.8|6365|6364|6362.3|6361.3|439
1605522900000|2020-11-16 10:35:00|6363|6362|6363.8|6362.8|6364.5|6363.5|6359.8|6358.8|388
1605523200000|2020-11-16 10:40:00|6364.3|6363.3|6362.8|6361.8|6365.8|6364.8|6361.8|6360.8|260
1605523500000|2020-11-16 10:45:00|6363|6362|6363.3|6362.3|6363.5|6362.5|6357.8|6356.8|228
1605523800000|2020-11-16 10:50:00|6363|6362|6360.3|6359.3|6364.8|6363.8|6359|6358|281
1605524100000|2020-11-16 10:55:00|6360|6359|6360|6359|6361|6360|6355.3|6354.3|244
1605524400000|2020-11-16 11:00:00|6360.3|6359.3|6362.3|6361.3|6364.3|6363.3|6359.8|6358.8|244
1605524700000|2020-11-16 11:05:00|6362|6361|6361.8|6360.8|6364|6363|6360.8|6359.8|263
1605525000000|2020-11-16 11:10:00|6362|6361|6358.3|6357.3|6362|6361|6354.3|6353.3|369
1605525300000|2020-11-16 11:15:00|6358.5|6357.5|6357.8|6356.8|6360|6359|6355.3|6354.3|377
1605525600000|2020-11-16 11:20:00|6357.5|6356.5|6361|6360|6362|6361|6356|6355|247
1605525900000|2020-11-16 11:25:00|6361.3|6360.3|6359.3|6358.3|6362.3|6361.3|6358.8|6357.8|201
1605526200000|2020-11-16 11:30:00|6359.5|6358.5|6356.3|6355.3|6360.5|6359.5|6355.8|6354.8|280
1605526500000|2020-11-16 11:35:00|6356.5|6355.5|6361.3|6360.3|6361.3|6360.3|6356.5|6355.5|357
1605526800000|2020-11-16 11:40:00|6361.5|6360.5|6356.8|6355.8|6361.5|6360.5|6354.8|6353.8|314
1605527100000|2020-11-16 11:45:00|6357.3|6356.3|6359.8|6358.8|6359.8|6358.8|6354.8|6353.8|356
1605527400000|2020-11-16 11:50:00|6360|6359|6378.5|6377.5|6391.3|6390.3|6359.5|6358.5|1986
1605527700000|2020-11-16 11:55:00|6378.8|6377.8|6413.5|6412.5|6418.8|6417.8|6375.3|6374.3|4002
1605528000000|2020-11-16 12:00:00|6413|6412|6419.8|6418.8|6423.5|6422.5|6407.3|6406.3|2548
1605528300000|2020-11-16 12:05:00|6419.5|6418.5|6420|6419|6423.8|6422.8|6414.5|6413.5|1754
1605528600000|2020-11-16 12:10:00|6419.8|6418.8|6419.3|6418.3|6426.3|6425.3|6418.3|6417.3|954
1605528900000|2020-11-16 12:15:00|6420.3|6419.3|6431.5|6430.5|6434.8|6433.8|6420.3|6419.3|1171
1605529200000|2020-11-16 12:20:00|6431.8|6430.8|6428.5|6427.5|6436.5|6435.5|6427.3|6426.3|1188
1605529500000|2020-11-16 12:25:00|6428.3|6427.3|6424|6423|6429.5|6428.5|6422|6421|1034
1605529800000|2020-11-16 12:30:00|6424.3|6423.3|6429.3|6428.3|6430.8|6429.8|6422.8|6421.8|997
1605530100000|2020-11-16 12:35:00|6429.5|6428.5|6428.5|6427.5|6430.8|6429.8|6426.5|6425.5|654
1605530400000|2020-11-16 12:40:00|6428.1|6427.1|6433.4|6432.4|6433.9|6432.9|6424.9|6423.9|762
1605530700000|2020-11-16 12:45:00|6433.1|6432.1|6429.9|6428.9|6433.1|6432.1|6427.9|6426.9|571
1605531000000|2020-11-16 12:50:00|6429.6|6428.6|6432.6|6431.6|6433.1|6432.1|6425.9|6424.9|833
1605531300000|2020-11-16 12:55:00|6432.4|6431.4|6437.1|6436.1|6438.1|6437.1|6431.6|6430.6|661
1605531600000|2020-11-16 13:00:00|6437.4|6436.4|6448.6|6447.6|6450.9|6449.9|6435.1|6434.1|1835
1605531900000|2020-11-16 13:05:00|6448.9|6447.9|6445.4|6444.4|6449.4|6448.4|6443.6|6442.6|737
1605532200000|2020-11-16 13:10:00|6445.6|6444.6|6444.6|6443.6|6450.9|6449.9|6442.9|6441.9|840
1605532500000|2020-11-16 13:15:00|6444.4|6443.4|6445.9|6444.9|6448.9|6447.9|6442.9|6441.9|504
1605532800000|2020-11-16 13:20:00|6446.1|6445.1|6459.1|6458.1|6459.1|6458.1|6444.1|6443.1|1110
1605533100000|2020-11-16 13:25:00|6459.4|6458.4|6455.6|6454.6|6465.4|6464.4|6455.4|6454.4|1058
1605533400000|2020-11-16 13:30:00|6455.9|6454.9|6448.9|6447.9|6455.9|6454.9|6447.4|6446.4|672
1605533700000|2020-11-16 13:35:00|6449.1|6448.1|6435.4|6434.4|6449.9|6448.9|6434.9|6433.9|611
1605534000000|2020-11-16 13:40:00|6435.6|6434.6|6434.4|6433.4|6435.9|6434.9|6429.9|6428.9|705
1605534300000|2020-11-16 13:45:00|6434.9|6433.9|6435.9|6434.9|6435.9|6434.9|6429.6|6428.6|455
1605534600000|2020-11-16 13:50:00|6435.6|6434.6|6433.9|6432.9|6436.1|6435.1|6430.4|6429.4|463
1605534900000|2020-11-16 13:55:00|6433.6|6432.6|6435.9|6434.9|6436.4|6435.4|6431.1|6430.1|406
1605535200000|2020-11-16 14:00:00|6436.1|6435.1|6432.6|6431.6|6439.9|6438.9|6432.4|6431.4|397
1605535500000|2020-11-16 14:05:00|6432.9|6431.9|6438.4|6437.4|6438.4|6437.4|6431.4|6430.4|425
1605535800000|2020-11-16 14:10:00|6438.6|6437.6|6441.4|6440.4|6441.4|6440.4|6435.9|6434.9|246
1605536100000|2020-11-16 14:15:00|6441.1|6440.1|6438.6|6437.6|6444.4|6443.4|6438.1|6437.1|423
1605536400000|2020-11-16 14:20:00|6438.9|6437.9|6432.6|6431.6|6440.6|6439.6|6432.1|6431.1|483
1605536700000|2020-11-16 14:25:00|6432.9|6431.9|6433.6|6432.6|6437.6|6436.6|6430.9|6429.9|527
1605537000000|2020-11-16 14:30:00|6433.9|6432.9|6431.4|6430.4|6438.9|6437.9|6429.9|6428.9|1206
1605537300000|2020-11-16 14:35:00|6431.1|6430.1|6428.1|6427.1|6433.9|6432.9|6427.9|6426.9|856
1605537600000|2020-11-16 14:40:00|6428.4|6427.4|6432.1|6431.1|6433.9|6432.9|6422.1|6421.1|689
1605537900000|2020-11-16 14:45:00|6432.4|6431.4|6428.9|6427.9|6433.6|6432.6|6427.9|6426.9|821
1605538200000|2020-11-16 14:50:00|6428.6|6427.6|6420.9|6419.9|6429.9|6428.9|6416.6|6415.6|991
1605538500000|2020-11-16 14:55:00|6421.1|6420.1|6427.9|6426.9|6427.9|6426.9|6417.4|6416.4|691
1605538800000|2020-11-16 15:00:00|6428.1|6427.1|6423.9|6422.9|6428.9|6427.9|6422.6|6421.6|943
1605539100000|2020-11-16 15:05:00|6423.4|6422.4|6424.1|6423.1|6427.9|6426.9|6421.9|6420.9|610
1605539400000|2020-11-16 15:10:00|6424.3|6423.3|6421.8|6420.8|6425.1|6424.1|6419.1|6418.1|749
1605539700000|2020-11-16 15:15:00|6421.6|6420.6|6427.6|6426.6|6427.6|6426.6|6418.6|6417.6|705
1605540000000|2020-11-16 15:20:00|6427.3|6426.3|6430.3|6429.3|6432.8|6431.8|6420.8|6419.8|1096
1605540300000|2020-11-16 15:25:00|6430.6|6429.6|6440.8|6439.8|6440.8|6439.8|6430.1|6429.1|1294
1605540600000|2020-11-16 15:30:00|6441.1|6440.1|6439.1|6438.1|6441.8|6440.8|6435.6|6434.6|661
1605540900000|2020-11-16 15:35:00|6438.8|6437.8|6436.1|6435.1|6439.1|6438.1|6433.6|6432.6|712
1605541200000|2020-11-16 15:40:00|6435.8|6434.8|6433.6|6432.6|6438.1|6437.1|6432.6|6431.6|580
1605541500000|2020-11-16 15:45:00|6434.1|6433.1|6432.1|6431.1|6435.3|6434.3|6429.1|6428.1|626
1605541800000|2020-11-16 15:50:00|6431.8|6430.8|6432.1|6431.1|6433.1|6432.1|6429.1|6428.1|538
1605542100000|2020-11-16 15:55:00|6432.3|6431.3|6434.6|6433.6|6438.6|6437.6|6430.8|6429.8|718
1605542400000|2020-11-16 16:00:00|6434.3|6433.3|6430.6|6429.6|6436.6|6435.6|6430.1|6429.1|756
1605542700000|2020-11-16 16:05:00|6430.8|6429.8|6418.1|6417.1|6432.6|6431.6|6418.1|6417.1|680
1605543000000|2020-11-16 16:10:00|6417.8|6416.8|6420.3|6419.3|6421.6|6420.6|6417.6|6416.6|767
1605543300000|2020-11-16 16:15:00|6420.6|6419.6|6424.6|6423.6|6425.8|6424.8|6420.6|6419.6|670
1605543600000|2020-11-16 16:20:00|6424.8|6423.8|6429.8|6428.8|6431.1|6430.1|6424.6|6423.6|1221
1605543900000|2020-11-16 16:25:00|6430.1|6429.1|6433.6|6431.6|6434.6|6433.6|6427.1|6426.1|3898
1605544200000|2020-11-16 16:30:00|6433.3|6431.3|6420.6|6418.6|6434.1|6432.1|6420.6|6418.6|7679
1605544500000|2020-11-16 16:35:00|6421.1|6419.1|6420.6|6418.6|6422.6|6420.6|6415.8|6413.8|2433
1605544800000|2020-11-16 16:40:00|6420.3|6418.3|6426.1|6424.1|6426.1|6424.1|6419.1|6417.1|807
1605545100000|2020-11-16 16:45:00|6426.3|6424.3|6421.1|6419.1|6428.1|6426.1|6418.1|6416.1|810
1605545400000|2020-11-16 16:50:00|6421.3|6419.3|6423.1|6421.1|6423.6|6421.6|6419.6|6417.6|363
1605545700000|2020-11-16 16:55:00|6423.3|6421.3|6420.3|6418.3|6425.1|6423.1|6419.8|6417.8|370
1605546000000|2020-11-16 17:00:00|6420.6|6418.6|6422.6|6420.6|6423.1|6421.1|6420.3|6418.3|173
1605546300000|2020-11-16 17:05:00|6422.1|6420.1|6421.6|6419.6|6422.8|6420.8|6420.3|6418.3|341
1605546600000|2020-11-16 17:10:00|6422.1|6420.1|6419.6|6417.6|6422.1|6420.1|6417.6|6415.6|359
1605546900000|2020-11-16 17:15:00|6419.8|6417.8|6415.6|6413.6|6421.1|6419.1|6415.3|6413.3|268
1605547200000|2020-11-16 17:20:00|6415.3|6413.3|6411.1|6409.1|6416.6|6414.6|6410.3|6408.3|209
1605547500000|2020-11-16 17:25:00|6411.3|6409.3|6409.3|6407.3|6412.3|6410.3|6408.6|6406.6|139
1605547800000|2020-11-16 17:30:00|6409.1|6407.1|6406.8|6404.8|6409.6|6407.6|6405.6|6403.6|247
1605548100000|2020-11-16 17:35:00|6406.6|6404.6|6406.8|6404.8|6407.8|6405.8|6405.8|6403.8|154
1605548400000|2020-11-16 17:40:00|6407.1|6405.1|6410.1|6408.1|6411.8|6409.8|6406.1|6404.1|229
1605548700000|2020-11-16 17:45:00|6409.8|6407.8|6408.6|6406.6|6410.3|6408.3|6406.6|6404.6|134
1605549000000|2020-11-16 17:50:00|6408.3|6406.3|6403.8|6401.8|6409.1|6407.1|6403.6|6401.6|210
1605549300000|2020-11-16 17:55:00|6404.1|6402.1|6406.6|6404.6|6408.1|6406.1|6402.3|6400.3|256
1605549600000|2020-11-16 18:00:00|6406.1|6404.1|6403.6|6401.6|6406.3|6404.3|6401.6|6399.6|101
1605549900000|2020-11-16 18:05:00|6403.3|6401.3|6406.1|6404.1|6406.8|6404.8|6402.8|6400.8|231
1605550200000|2020-11-16 18:10:00|6405.8|6403.8|6405.6|6403.6|6406.6|6404.6|6403.6|6401.6|71
1605550500000|2020-11-16 18:15:00|6405.8|6403.8|6407.6|6405.6|6408.1|6406.1|6405.8|6403.8|119
1605550800000|2020-11-16 18:20:00|6407.3|6405.3|6404.3|6402.3|6407.6|6405.6|6400.1|6398.1|159
1605551100000|2020-11-16 18:25:00|6404.1|6402.1|6399.6|6397.6|6405.1|6403.1|6398.8|6396.8|174
1605551400000|2020-11-16 18:30:00|6400.1|6398.1|6402.6|6400.6|6402.8|6400.8|6397.3|6395.3|152
1605551700000|2020-11-16 18:35:00|6402.3|6400.3|6400.8|6398.8|6403.3|6401.3|6400.6|6398.6|78
1605552000000|2020-11-16 18:40:00|6400.6|6398.6|6398.1|6396.1|6400.6|6398.6|6392.8|6390.8|250
1605552300000|2020-11-16 18:45:00|6397.6|6395.6|6400.1|6398.1|6400.3|6398.3|6397.3|6395.3|142
1605552600000|2020-11-16 18:50:00|6400.6|6398.6|6403.1|6401.1|6403.6|6401.6|6399.6|6397.6|91
1605552900000|2020-11-16 18:55:00|6403.3|6401.3|6403.3|6401.3|6407.1|6405.1|6402.8|6400.8|115
1605553200000|2020-11-16 19:00:00|6403.6|6401.6|6402.1|6400.1|6404.1|6402.1|6399.6|6397.6|71
1605553500000|2020-11-16 19:05:00|6401.8|6399.8|6404.8|6402.8|6405.1|6403.1|6401.8|6399.8|56
1605553800000|2020-11-16 19:10:00|6404.6|6402.6|6406.1|6404.1|6406.6|6404.6|6403.3|6401.3|52
1605554100000|2020-11-16 19:15:00|6405.8|6403.8|6406.3|6404.3|6406.6|6404.6|6404.1|6402.1|139
1605554400000|2020-11-16 19:20:00|6406.6|6404.6|6406.8|6404.8|6408.1|6406.1|6405.6|6403.6|135
1605554700000|2020-11-16 19:25:00|6407.1|6405.1|6410.6|6408.6|6411.1|6409.1|6405.1|6403.1|111
1605555000000|2020-11-16 19:30:00|6410.8|6408.8|6408.8|6406.8|6412.1|6410.1|6407.3|6405.3|110
1605555300000|2020-11-16 19:35:00|6408.6|6406.6|6408.1|6406.1|6410.1|6408.1|6407.3|6405.3|171
1605555600000|2020-11-16 19:40:00|6407.8|6405.8|6409.8|6407.8|6410.3|6408.3|6406.8|6404.8|88
1605555900000|2020-11-16 19:45:00|6409.6|6407.6|6406.8|6404.8|6411.1|6409.1|6406.3|6404.3|240
1605556200000|2020-11-16 19:50:00|6407.1|6405.1|6407.3|6405.3|6410.6|6408.6|6407.1|6405.1|301
1605556500000|2020-11-16 19:55:00|6407.6|6405.6|6406.8|6404.8|6410.8|6408.8|6406.6|6404.6|193
1605556800000|2020-11-16 20:00:00|6407.1|6405.1|6401.8|6399.8|6407.1|6405.1|6400.1|6398.1|390
1605557100000|2020-11-16 20:05:00|6402.1|6400.1|6407.3|6405.3|6407.3|6405.3|6401.1|6399.1|244
1605557400000|2020-11-16 20:10:00|6407.1|6405.1|6405.6|6403.6|6409.1|6407.1|6405.3|6403.3|111
1605557700000|2020-11-16 20:15:00|6405.3|6403.3|6410.8|6408.8|6411.1|6409.1|6405.1|6403.1|90
1605558000000|2020-11-16 20:20:00|6410.6|6408.6|6414.3|6412.3|6415.1|6413.1|6410.1|6408.1|109
1605558300000|2020-11-16 20:25:00|6414.6|6412.6|6410.8|6408.8|6415.3|6413.3|6408.6|6406.6|102
1605558600000|2020-11-16 20:30:00|6411.1|6409.1|6412.6|6410.6|6413.6|6411.6|6409.3|6407.3|54
1605558900000|2020-11-16 20:35:00|6412.8|6410.8|6410.8|6408.8|6414.3|6412.3|6409.3|6407.3|37
1605559200000|2020-11-16 20:40:00|6411.1|6409.1|6415.8|6413.8|6416.6|6414.6|6411.1|6409.1|66
1605559500000|2020-11-16 20:45:00|6416.1|6414.1|6416.6|6414.6|6419.3|6417.3|6415.1|6413.1|116
1605559800000|2020-11-16 20:50:00|6415.3|6413.3|6418.1|6416.1|6418.8|6416.8|6412.8|6410.8|293
1605560100000|2020-11-16 20:55:00|6418.3|6416.3|6431.5|6427.5|6431.5|6427.5|6416.6|6414.6|675
1605560400000|2020-11-16 21:00:00|6431.1|6427.1|6424.8|6420.8|6434.5|6430.5|6424.5|6420.5|0
1605560700000|2020-11-16 21:05:00|6425.1|6421.1|6425.3|6421.3|6427|6423|6423.7|6419.7|0
1605561000000|2020-11-16 21:10:00|6424.9|6420.9|6428|6424|6428.4|6424.4|6424.6|6420.6|0
1605561300000|2020-11-16 21:15:00|6428.1|6424.1|6427.7|6423.7|6428.1|6424.1|6427.3|6423.3|0
1605561600000|2020-11-16 21:20:00|6428|6424|6425.2|6421.2|6428.6|6424.6|6424.5|6420.5|0
1605561900000|2020-11-16 21:25:00|6425.3|6421.3|6424.8|6420.8|6425.4|6421.4|6424.3|6420.3|0
1605562200000|2020-11-16 21:30:00|6424|6420|6423.9|6419.9|6424.8|6420.8|6422.9|6418.9|0
1605562500000|2020-11-16 21:35:00|6423.6|6419.6|6424.5|6420.5|6424.8|6420.8|6423.6|6419.6|0
1605562800000|2020-11-16 21:40:00|6424.8|6420.8|6426.4|6422.4|6427.3|6423.3|6424.5|6420.5|0
1605563100000|2020-11-16 21:45:00|6426.7|6422.7|6425|6421|6426.7|6422.7|6425|6421|0
1605563400000|2020-11-16 21:50:00|6425.4|6421.4|6424.4|6420.4|6426.1|6422.1|6424|6420|0
1605563700000|2020-11-16 21:55:00|6423.7|6419.7|6423.4|6419.4|6424.4|6420.4|6423.2|6419.2|0
1605564000000|2020-11-16 22:00:00|6423.5|6419.5|6423.8|6419.8|6423.9|6419.9|6423.5|6419.5|0
1605564300000|2020-11-16 22:05:00|6423.9|6419.9|6423.8|6419.8|6424|6420|6423.5|6419.5|0
1605564600000|2020-11-16 22:10:00|6424|6420|6423.8|6419.8|6424.1|6420.1|6423.7|6419.7|0
1605564900000|2020-11-16 22:15:00|6424.2|6420.2|6423.7|6419.7|6424.2|6420.2|6423.4|6419.4|0
1605565200000|2020-11-16 22:20:00|6423.9|6419.9|6425|6421|6425.3|6421.3|6423.8|6419.8|0
1605565500000|2020-11-16 22:25:00|6425.1|6421.1|6426.7|6422.7|6426.7|6422.7|6424.9|6420.9|0
1605565800000|2020-11-16 22:30:00|6426.6|6422.6|6426.5|6422.5|6426.7|6422.7|6426.4|6422.4|0
1605566100000|2020-11-16 22:35:00|6426.6|6422.6|6428.1|6424.1|6428.2|6424.2|6426.6|6422.6|0
1605566400000|2020-11-16 22:40:00|6428.2|6424.2|6428.6|6424.6|6428.9|6424.9|6428|6424|0
1605566700000|2020-11-16 22:45:00|6428.5|6424.5|6429.5|6425.5|6429.5|6425.5|6428.5|6424.5|0
1605567000000|2020-11-16 22:50:00|6429.4|6425.4|6430.3|6426.3|6430.3|6426.3|6429.3|6425.3|0
1605567300000|2020-11-16 22:55:00|6430.5|6426.5|6428.4|6424.4|6431.2|6427.2|6428.4|6424.4|0
1605567600000|2020-11-16 23:00:00|6424.8|6420.8|6426.7|6422.7|6430.3|6426.3|6424.8|6420.8|0
1605567900000|2020-11-16 23:05:00|6426|6422|6425.2|6421.2|6426.3|6422.3|6424.1|6420.1|0
1605568200000|2020-11-16 23:10:00|6425|6421|6425.6|6421.6|6426.9|6422.9|6424.5|6420.5|0
1605568500000|2020-11-16 23:15:00|6425.4|6421.4|6426.6|6422.6|6426.6|6422.6|6423.8|6419.8|0
1605568800000|2020-11-16 23:20:00|6426.8|6422.8|6427.4|6423.4|6428.4|6424.4|6426.6|6422.6|0
1605569100000|2020-11-16 23:25:00|6427.1|6423.1|6427.5|6423.5|6427.9|6423.9|6426.4|6422.4|0
1605569400000|2020-11-16 23:30:00|6427.9|6423.9|6425.7|6421.7|6427.9|6423.9|6423.9|6419.9|0
1605569700000|2020-11-16 23:35:00|6425.9|6421.9|6426.4|6422.4|6427.1|6423.1|6425.3|6421.3|0
1605570000000|2020-11-16 23:40:00|6426.2|6422.2|6426.4|6422.4|6426.6|6422.6|6425.3|6421.3|0
1605570300000|2020-11-16 23:45:00|6426.2|6422.2|6425|6421|6426.2|6422.2|6423.9|6419.9|0
1605570600000|2020-11-16 23:50:00|6425.2|6421.2|6423.3|6419.3|6425.4|6421.4|6422.6|6418.6|0
1605570900000|2020-11-16 23:55:00|6422.9|6418.9|6423.2|6419.2|6423.9|6419.9|6422|6418|0
1605571200000|2020-11-17 00:00:00|6422.8|6418.8|6422.5|6418.5|6423.2|6419.2|6421.1|6417.1|0
1605571500000|2020-11-17 00:05:00|6422.1|6418.1|6421.5|6417.5|6423.2|6419.2|6420.8|6416.8|0
1605571800000|2020-11-17 00:10:00|6421.1|6417.1|6424.5|6420.5|6425.3|6421.3|6421.1|6417.1|0
1605572100000|2020-11-17 00:15:00|6424.7|6420.7|6414.8|6410.8|6424.7|6420.7|6414.8|6410.8|0
1605572400000|2020-11-17 00:20:00|6415.5|6411.5|6412.4|6408.4|6415.5|6411.5|6410.7|6406.7|0
1605572700000|2020-11-17 00:25:00|6412.3|6408.3|6410.7|6406.7|6414|6410|6407.1|6403.1|0
1605573000000|2020-11-17 00:30:00|6411.4|6407.4|6407.4|6403.4|6412.1|6408.1|6405.6|6401.6|0
1605573300000|2020-11-17 00:35:00|6407.3|6403.3|6412.4|6408.4|6412.4|6408.4|6404.9|6400.9|0
1605573600000|2020-11-17 00:40:00|6412.3|6408.3|6414.9|6410.9|6416|6412|6409.1|6405.1|0
1605573900000|2020-11-17 00:45:00|6414.8|6410.8|6418.8|6414.8|6419.6|6415.6|6414.1|6410.1|0
1605574200000|2020-11-17 00:50:00|6418.9|6414.9|6418|6414|6422.5|6418.5|6417.8|6413.8|0
1605574500000|2020-11-17 00:55:00|6417.9|6413.9|6417.1|6413.1|6418|6414|6414.5|6410.5|0
1605574800000|2020-11-17 01:00:00|6416.4|6412.4|6415.1|6412.1|6418.9|6414.9|6413.8|6410.8|125
1605575100000|2020-11-17 01:05:00|6415.3|6412.3|6414.3|6411.3|6416.3|6413.3|6413.1|6410.1|61
1605575400000|2020-11-17 01:10:00|6414.1|6411.1|6412.3|6409.3|6414.3|6411.3|6412.1|6409.1|21
1605575700000|2020-11-17 01:15:00|6412.1|6409.1|6416.1|6413.1|6418.8|6415.8|6412.1|6409.1|74
1605576000000|2020-11-17 01:20:00|6416.3|6413.3|6416.1|6413.1|6418.1|6415.1|6416.1|6413.1|25
1605576300000|2020-11-17 01:25:00|6414.3|6411.3|6416.6|6413.6|6417.8|6414.8|6413.6|6410.6|29
1605576600000|2020-11-17 01:30:00|6416.1|6413.1|6412.3|6409.3|6416.6|6413.6|6410.3|6407.3|27
1605576900000|2020-11-17 01:35:00|6413.1|6410.1|6409.3|6406.3|6414.1|6411.1|6409.3|6406.3|8
1605577200000|2020-11-17 01:40:00|6409.1|6406.1|6406.3|6403.3|6409.3|6406.3|6406.1|6403.1|14
1605577500000|2020-11-17 01:45:00|6406.6|6403.6|6403.8|6400.8|6407.1|6404.1|6402.8|6399.8|36
1605577800000|2020-11-17 01:50:00|6403.6|6400.6|6403.6|6400.6|6403.8|6400.8|6399.3|6396.3|19
1605578100000|2020-11-17 01:55:00|6403.8|6400.8|6400.3|6397.3|6404.3|6401.3|6400.3|6397.3|5
1605578400000|2020-11-17 02:00:00|6400.1|6397.1|6402.6|6399.6|6403.8|6400.8|6399.8|6396.8|23
1605578700000|2020-11-17 02:05:00|6402.1|6399.1|6400.3|6397.3|6403.6|6400.6|6400.3|6397.3|11
1605579000000|2020-11-17 02:10:00|6400.6|6397.6|6405.3|6402.3|6405.6|6402.6|6400.6|6397.6|10
1605579300000|2020-11-17 02:15:00|6404.6|6401.6|6406.3|6403.3|6406.8|6403.8|6404.6|6401.6|5
1605579600000|2020-11-17 02:20:00|6406.1|6403.1|6405.8|6402.8|6406.6|6403.6|6404.6|6401.6|6
1605579900000|2020-11-17 02:25:00|6406.1|6403.1|6406.6|6403.6|6407.6|6404.6|6406.1|6403.1|6
1605580200000|2020-11-17 02:30:00|6406.8|6403.8|6406.8|6403.8|6407.6|6404.6|6405.8|6402.8|1
1605580500000|2020-11-17 02:35:00|6406.6|6403.6|6411.3|6408.3|6412.1|6409.1|6406.3|6403.3|17
1605580800000|2020-11-17 02:40:00|6411.1|6408.1|6409.3|6406.3|6411.1|6408.1|6408.3|6405.3|14
1605581100000|2020-11-17 02:45:00|6409.6|6406.6|6410.1|6407.1|6410.8|6407.8|6409.3|6406.3|3
1605581400000|2020-11-17 02:50:00|6409.8|6406.8|6406.1|6403.1|6409.8|6406.8|6405.8|6402.8|6
1605581700000|2020-11-17 02:55:00|6405.8|6402.8|6406.6|6403.6|6407.8|6404.8|6404.3|6401.3|5
1605582000000|2020-11-17 03:00:00|6406.3|6403.3|6408.6|6405.6|6409.8|6406.8|6406.3|6403.3|5
1605582300000|2020-11-17 03:05:00|6408.8|6405.8|6408.6|6405.6|6410.3|6407.3|6408.3|6405.3|4
1605582600000|2020-11-17 03:10:00|6408.3|6405.3|6406.8|6403.8|6408.3|6405.3|6406.8|6403.8|1
1605582900000|2020-11-17 03:15:00|6407.1|6404.1|6410.8|6407.8|6410.8|6407.8|6407.1|6404.1|15
1605583200000|2020-11-17 03:20:00|6411.1|6408.1|6411.8|6408.8|6412.1|6409.1|6411.1|6408.1|0
1605583500000|2020-11-17 03:25:00|6411.1|6408.1|6409.8|6406.8|6411.8|6408.8|6409.6|6406.6|12
1605583800000|2020-11-17 03:30:00|6409.6|6406.6|6411.6|6408.6|6412.8|6409.8|6409.6|6406.6|11
1605584100000|2020-11-17 03:35:00|6411.3|6408.3|6410.8|6407.8|6413.1|6410.1|6410.6|6407.6|3
1605584400000|2020-11-17 03:40:00|6411.1|6408.1|6405.8|6402.8|6411.1|6408.1|6405.8|6402.8|8
1605584700000|2020-11-17 03:45:00|6406.1|6403.1|6409.1|6406.1|6409.1|6406.1|6405.8|6402.8|8
1605585000000|2020-11-17 03:50:00|6409.3|6406.3|6410.3|6407.3|6410.3|6407.3|6408.6|6405.6|29
1605585300000|2020-11-17 03:55:00|6410.6|6407.6|6410.6|6407.6|6411.6|6408.6|6409.8|6406.8|8
1605585600000|2020-11-17 04:00:00|6410.3|6407.3|6408.8|6405.8|6410.6|6407.6|6408.8|6405.8|4
1605585900000|2020-11-17 04:05:00|6409.1|6406.1|6407.6|6404.6|6409.1|6406.1|6407.3|6404.3|9
1605586200000|2020-11-17 04:10:00|6407.3|6404.3|6405.3|6402.3|6407.3|6404.3|6404.1|6401.1|20
1605586500000|2020-11-17 04:15:00|6405.6|6402.6|6405.6|6402.6|6407.1|6404.1|6405.6|6402.6|1
1605586800000|2020-11-17 04:20:00|6405.8|6402.8|6403.8|6400.8|6405.8|6402.8|6403.8|6400.8|11
1605587100000|2020-11-17 04:25:00|6404.1|6401.1|6403.6|6400.6|6404.6|6401.6|6403.1|6400.1|4
1605587400000|2020-11-17 04:30:00|6403.3|6400.3|6404.1|6401.1|6405.6|6402.6|6403.3|6400.3|7
1605587700000|2020-11-17 04:35:00|6404.3|6401.3|6404.6|6401.6|6406.1|6403.1|6403.8|6400.8|13
1605588000000|2020-11-17 04:40:00|6404.3|6401.3|6406.1|6403.1|6406.1|6403.1|6404.1|6401.1|1
1605588300000|2020-11-17 04:45:00|6406.3|6403.3|6407.1|6404.1|6408.6|6405.6|6405.6|6402.6|18
1605588600000|2020-11-17 04:50:00|6406.8|6403.8|6408.8|6405.8|6408.8|6405.8|6405.6|6402.6|4
1605588900000|2020-11-17 04:55:00|6409.1|6406.1|6409.6|6406.6|6409.8|6406.8|6408.6|6405.6|10
1605589200000|2020-11-17 05:00:00|6409.3|6406.3|6404.1|6401.1|6409.8|6406.8|6403.8|6400.8|9
1605589500000|2020-11-17 05:05:00|6404.3|6401.3|6407.6|6404.6|6407.8|6404.8|6404.1|6401.1|2
1605589800000|2020-11-17 05:10:00|6407.3|6404.3|6408.3|6405.3|6408.6|6405.6|6406.6|6403.6|0
1605590100000|2020-11-17 05:15:00|6408.1|6405.1|6406.1|6403.1|6408.3|6405.3|6406.1|6403.1|0
1605590400000|2020-11-17 05:20:00|6406.6|6403.6|6408.1|6405.1|6408.8|6405.8|6406.3|6403.3|4
1605590700000|2020-11-17 05:25:00|6408.8|6405.8|6405.6|6402.6|6409.1|6406.1|6404.1|6401.1|30
1605591000000|2020-11-17 05:30:00|6405.8|6402.8|6404.8|6401.8|6406.3|6403.3|6404.1|6401.1|8
1605591300000|2020-11-17 05:35:00|6404.6|6401.6|6405.8|6402.8|6405.8|6402.8|6404.3|6401.3|8
1605591600000|2020-11-17 05:40:00|6405.6|6402.6|6405.1|6402.1|6405.8|6402.8|6404.8|6401.8|1
1605591900000|2020-11-17 05:45:00|6404.8|6401.8|6404.1|6401.1|6405.1|6402.1|6403.1|6400.1|8
1605592200000|2020-11-17 05:50:00|6404.3|6401.3|6405.3|6402.3|6405.6|6402.6|6404.3|6401.3|2
1605592500000|2020-11-17 05:55:00|6404.8|6401.8|6403.3|6400.3|6405.1|6402.1|6403.3|6400.3|3
1605592800000|2020-11-17 06:00:00|6403.1|6400.1|6402.3|6399.3|6404.6|6401.6|6402.3|6399.3|1
1605593100000|2020-11-17 06:05:00|6402.6|6399.6|6404.3|6401.3|6404.3|6401.3|6402.6|6399.6|0
1605593400000|2020-11-17 06:10:00|6405.1|6402.1|6407.6|6404.6|6408.1|6405.1|6405.1|6402.1|9
1605593700000|2020-11-17 06:15:00|6407.8|6404.8|6408.3|6405.3|6408.3|6405.3|6407.3|6404.3|2
1605594000000|2020-11-17 06:20:00|6408.1|6405.1|6408.6|6405.6|6408.8|6405.8|6407.6|6404.6|4
1605594300000|2020-11-17 06:25:00|6408.8|6405.8|6409.6|6406.6|6410.1|6407.1|6408.8|6405.8|15
1605594600000|2020-11-17 06:30:00|6409.8|6406.8|6410.8|6407.8|6410.8|6407.8|6409.8|6406.8|1
1605594900000|2020-11-17 06:35:00|6411.1|6408.1|6410.6|6407.6|6411.8|6408.8|6408.1|6405.1|62
1605595200000|2020-11-17 06:40:00|6410.3|6407.3|6409.6|6406.6|6410.3|6407.3|6409.6|6406.6|0
1605595500000|2020-11-17 06:45:00|6409.8|6406.8|6407.6|6404.6|6409.8|6406.8|6407.1|6404.1|47
1605595800000|2020-11-17 06:50:00|6407.8|6404.8|6410.3|6407.3|6410.8|6407.8|6407.8|6404.8|26
1605596100000|2020-11-17 06:55:00|6410.1|6407.1|6409.6|6406.6|6410.3|6407.3|6409.6|6406.6|12
1605596400000|2020-11-17 07:00:00|6409.1|6407.1|6408.1|6406.1|6410.1|6408.1|6406.3|6404.3|124
1605596700000|2020-11-17 07:05:00|6408.3|6406.3|6408.6|6406.6|6411.1|6409.1|6407.8|6405.8|92
1605597000000|2020-11-17 07:10:00|6408.3|6406.3|6414.1|6412.1|6414.1|6412.1|6408.3|6406.3|61
1605597300000|2020-11-17 07:15:00|6414.3|6412.3|6416.3|6414.3|6417.1|6415.1|6414.1|6412.1|67
1605597600000|2020-11-17 07:20:00|6416.6|6414.6|6412.8|6410.8|6418.8|6416.8|6412.6|6410.6|135
1605597900000|2020-11-17 07:25:00|6412.6|6410.6|6415.3|6413.3|6415.8|6413.8|6410.8|6408.8|50
1605598200000|2020-11-17 07:30:00|6415.6|6413.6|6413.6|6411.6|6418.3|6416.3|6413.6|6411.6|157
1605598500000|2020-11-17 07:35:00|6412.8|6410.8|6407.8|6405.8|6412.8|6410.8|6407.6|6405.6|150
1605598800000|2020-11-17 07:40:00|6408.1|6406.1|6408.8|6406.8|6411.8|6409.8|6407.8|6405.8|32
1605599100000|2020-11-17 07:45:00|6408.6|6406.6|6411.8|6409.8|6411.8|6409.8|6405.8|6403.8|132
1605599400000|2020-11-17 07:50:00|6411.6|6409.6|6414.3|6412.3|6416.6|6414.6|6411.3|6409.3|202
1605599700000|2020-11-17 07:55:00|6414.6|6412.6|6411.6|6409.6|6414.8|6412.8|6409.8|6407.8|311
1605600000000|2020-11-17 08:00:00|6411.1|6410.1|6416.8|6415.8|6420.3|6419.3|6397.3|6396.3|3414
1605600300000|2020-11-17 08:05:00|6416.6|6415.6|6418.1|6417.1|6422.6|6421.6|6411.3|6410.3|919
1605600600000|2020-11-17 08:10:00|6417.8|6416.8|6417.3|6416.3|6425.6|6424.6|6408.3|6407.3|924
1605600900000|2020-11-17 08:15:00|6417.6|6416.6|6406.6|6405.6|6421.3|6420.3|6406.6|6405.6|712
1605601200000|2020-11-17 08:20:00|6406.3|6405.3|6411.6|6410.6|6413.1|6412.1|6402.8|6401.8|681
1605601500000|2020-11-17 08:25:00|6411.3|6410.3|6408.1|6407.1|6414.1|6413.1|6403.8|6402.8|465
1605601800000|2020-11-17 08:30:00|6408.6|6407.6|6419.3|6418.3|6419.6|6418.6|6406.1|6405.1|847
1605602100000|2020-11-17 08:35:00|6419.1|6418.1|6397.6|6396.6|6419.3|6418.3|6397.1|6396.1|764
1605602400000|2020-11-17 08:40:00|6397.8|6396.8|6401.5|6400.5|6401.8|6400.8|6396|6395|797
1605602700000|2020-11-17 08:45:00|6401.3|6400.3|6404.3|6403.3|6406|6405|6399.3|6398.3|461
1605603000000|2020-11-17 08:50:00|6404.5|6403.5|6399|6398|6407.8|6406.8|6398|6397|415
1605603300000|2020-11-17 08:55:00|6398.8|6397.8|6395.3|6394.3|6400.5|6399.5|6390.8|6389.8|583
1605603600000|2020-11-17 09:00:00|6395.5|6394.5|6397.5|6396.5|6398.3|6397.3|6391.8|6390.8|629
1605603900000|2020-11-17 09:05:00|6397.3|6396.3|6392|6391|6399.3|6398.3|6390.8|6389.8|536
1605604200000|2020-11-17 09:10:00|6391.8|6390.8|6396.5|6395.5|6397.3|6396.3|6390.8|6389.8|640
1605604500000|2020-11-17 09:15:00|6396.3|6395.3|6401.3|6400.3|6401.8|6400.8|6395.3|6394.3|508
1605604800000|2020-11-17 09:20:00|6401|6400|6401|6400|6406|6405|6399.3|6398.3|681
1605605100000|2020-11-17 09:25:00|6400.8|6399.8|6397|6396|6404.8|6403.8|6397|6396|504
1605605400000|2020-11-17 09:30:00|6396.8|6395.8|6396|6395|6400.8|6399.8|6395|6394|443
1605605700000|2020-11-17 09:35:00|6395.8|6394.8|6397.3|6396.3|6400|6399|6395|6394|451
1605606000000|2020-11-17 09:40:00|6397|6396|6397|6396|6398.3|6397.3|6393.3|6392.3|568
1605606300000|2020-11-17 09:45:00|6396.8|6395.8|6388.5|6387.5|6397.5|6396.5|6388.3|6387.3|456
1605606600000|2020-11-17 09:50:00|6388.8|6387.8|6391.8|6390.8|6394.3|6393.3|6387.8|6386.8|355
1605606900000|2020-11-17 09:55:00|6392|6391|6389.8|6388.8|6394.8|6393.8|6388.8|6387.8|314
1605607200000|2020-11-17 10:00:00|6390|6389|6395.3|6394.3|6396.5|6395.5|6387.5|6386.5|597
1605607500000|2020-11-17 10:05:00|6395.5|6394.5|6389.8|6388.8|6396|6395|6386.3|6385.3|351
1605607800000|2020-11-17 10:10:00|6389.5|6388.5|6385.8|6384.8|6392.3|6391.3|6384.8|6383.8|409
1605608100000|2020-11-17 10:15:00|6386|6385|6390.8|6389.8|6392.3|6391.3|6385.5|6384.5|539
1605608400000|2020-11-17 10:20:00|6391.5|6390.5|6386.3|6385.3|6392.3|6391.3|6385.3|6384.3|894
1605608700000|2020-11-17 10:25:00|6386|6385|6384.3|6383.3|6388.8|6387.8|6383.3|6382.3|451
1605609000000|2020-11-17 10:30:00|6384.5|6383.5|6390.3|6389.3|6391|6390|6384.3|6383.3|368
1605609300000|2020-11-17 10:35:00|6390.5|6389.5|6382.3|6381.3|6391.3|6390.3|6382.3|6381.3|440
1605609600000|2020-11-17 10:40:00|6382.5|6381.5|6379.3|6378.3|6383.8|6382.8|6378.8|6377.8|580
1605609900000|2020-11-17 10:45:00|6379.5|6378.5|6378.8|6377.8|6382.3|6381.3|6378|6377|276
1605610200000|2020-11-17 10:50:00|6379|6378|6375.8|6374.8|6384.3|6383.3|6375.8|6374.8|529
1605610500000|2020-11-17 10:55:00|6375.5|6374.5|6381.5|6380.5|6382.8|6381.8|6374.8|6373.8|320
1605610800000|2020-11-17 11:00:00|6381.8|6380.8|6375.8|6374.8|6381.8|6380.8|6374.8|6373.8|520
1605611100000|2020-11-17 11:05:00|6376.5|6375.5|6368|6367|6378.3|6377.3|6368|6367|452
1605611400000|2020-11-17 11:10:00|6368.3|6367.3|6356.3|6355.3|6368.3|6367.3|6356.3|6355.3|713
1605611700000|2020-11-17 11:15:00|6356.5|6355.5|6351.3|6350.3|6363|6362|6350.8|6349.8|748
1605612000000|2020-11-17 11:20:00|6351.5|6350.5|6345|6344|6354|6353|6344.8|6343.8|948
1605612300000|2020-11-17 11:25:00|6345.3|6344.3|6346.5|6345.5|6350.5|6349.5|6344.8|6343.8|1073
1605612600000|2020-11-17 11:30:00|6346.8|6345.8|6351.3|6350.3|6355.3|6354.3|6344.5|6343.5|847
1605612900000|2020-11-17 11:35:00|6350.8|6349.8|6343.8|6342.8|6351.3|6350.3|6343.8|6342.8|334
1605613200000|2020-11-17 11:40:00|6344|6343|6346.8|6345.8|6349|6348|6344|6343|579
1605613500000|2020-11-17 11:45:00|6347|6346|6344.8|6343.8|6350.3|6349.3|6343|6342|660
1605613800000|2020-11-17 11:50:00|6345.3|6344.3|6348.3|6347.3|6352.5|6351.5|6344.8|6343.8|906
1605614100000|2020-11-17 11:55:00|6348|6347|6349.5|6348.5|6352.3|6351.3|6345.5|6344.5|795
1605614400000|2020-11-17 12:00:00|6349.8|6348.8|6351.3|6350.3|6353.8|6352.8|6349.5|6348.5|572
1605614700000|2020-11-17 12:05:00|6350.5|6349.5|6347.8|6346.8|6353.3|6352.3|6346.8|6345.8|518
1605615000000|2020-11-17 12:10:00|6347.5|6346.5|6353.8|6352.8|6354.3|6353.3|6345.8|6344.8|677
1605615300000|2020-11-17 12:15:00|6354|6353|6352.8|6351.8|6355.8|6354.8|6352.3|6351.3|472
1605615600000|2020-11-17 12:20:00|6353|6352|6350.3|6349.3|6353.5|6352.5|6348.5|6347.5|354
1605615900000|2020-11-17 12:25:00|6350.5|6349.5|6352.5|6351.5|6353.8|6352.8|6348.5|6347.5|419
1605616200000|2020-11-17 12:30:00|6352.3|6351.3|6351.5|6350.5|6354.8|6353.8|6351|6350|464
1605616500000|2020-11-17 12:35:00|6351.3|6350.3|6344.3|6343.3|6353.8|6352.8|6344.3|6343.3|488
1605616800000|2020-11-17 12:40:00|6344.1|6343.1|6344.6|6343.6|6346.1|6345.1|6341.1|6340.1|488
1605617100000|2020-11-17 12:45:00|6344.3|6343.3|6340.8|6339.8|6347.3|6346.3|6340.8|6339.8|349
1605617400000|2020-11-17 12:50:00|6341.1|6340.1|6339.3|6338.3|6341.6|6340.6|6338.6|6337.6|359
1605617700000|2020-11-17 12:55:00|6339.1|6338.1|6341.6|6340.6|6344.6|6343.6|6338.8|6337.8|377
1605618000000|2020-11-17 13:00:00|6341.8|6340.8|6340.6|6339.6|6342.6|6341.6|6337.8|6336.8|498
1605618300000|2020-11-17 13:05:00|6340.3|6339.3|6334.6|6333.6|6340.6|6339.6|6332.3|6331.3|586
1605618600000|2020-11-17 13:10:00|6334.1|6333.1|6336.1|6335.1|6341.3|6340.3|6333.6|6332.6|716
1605618900000|2020-11-17 13:15:00|6336.3|6335.3|6338.1|6337.1|6341.1|6340.1|6336.1|6335.1|389
1605619200000|2020-11-17 13:20:00|6337.8|6336.8|6337.1|6336.1|6340.1|6339.1|6334.8|6333.8|553
1605619500000|2020-11-17 13:25:00|6336.8|6335.8|6336.1|6335.1|6338.6|6337.6|6335.6|6334.6|534
1605619800000|2020-11-17 13:30:00|6336.3|6335.3|6329.6|6328.6|6339.1|6338.1|6327.6|6326.6|1046
1605620100000|2020-11-17 13:35:00|6329.8|6328.8|6327.1|6326.1|6329.8|6328.8|6323.8|6322.8|909
1605620400000|2020-11-17 13:40:00|6327.6|6326.6|6325.1|6324.1|6332.3|6331.3|6323.1|6322.1|1027
1605620700000|2020-11-17 13:45:00|6324.8|6323.8|6327.1|6326.1|6329.6|6328.6|6324.8|6323.8|282
1605621000000|2020-11-17 13:50:00|6327.3|6326.3|6326.6|6325.6|6329.3|6328.3|6324.6|6323.6|526
1605621300000|2020-11-17 13:55:00|6326.8|6325.8|6329.1|6328.1|6330.1|6329.1|6325.8|6324.8|360
1605621600000|2020-11-17 14:00:00|6328.8|6327.8|6326.8|6325.8|6330.1|6329.1|6323.1|6322.1|420
1605621900000|2020-11-17 14:05:00|6327.1|6326.1|6325.1|6324.1|6327.1|6326.1|6322.1|6321.1|413
1605622200000|2020-11-17 14:10:00|6324.8|6323.8|6329.1|6328.1|6329.3|6328.3|6324.1|6323.1|430
1605622500000|2020-11-17 14:15:00|6328.6|6327.6|6330.1|6329.1|6330.3|6329.3|6326.8|6325.8|483
1605622800000|2020-11-17 14:20:00|6329.8|6328.8|6333.1|6332.1|6335.8|6334.8|6329.1|6328.1|717
1605623100000|2020-11-17 14:25:00|6333.3|6332.3|6335.1|6334.1|6336.6|6335.6|6329.6|6328.6|778
1605623400000|2020-11-17 14:30:00|6334.8|6333.8|6332.1|6331.1|6336.1|6335.1|6329.6|6328.6|986
1605623700000|2020-11-17 14:35:00|6332.3|6331.3|6329.6|6328.6|6333.6|6332.6|6327.6|6326.6|687
1605624000000|2020-11-17 14:40:00|6329.3|6328.3|6326.3|6325.3|6329.3|6328.3|6323.1|6322.1|532
1605624300000|2020-11-17 14:45:00|6326.6|6325.6|6325.6|6324.6|6327.3|6326.3|6320.6|6319.6|680
1605624600000|2020-11-17 14:50:00|6325.3|6324.3|6318.8|6317.8|6327.1|6326.1|6316.1|6315.1|876
1605624900000|2020-11-17 14:55:00|6319.1|6318.1|6314.6|6313.6|6321.6|6320.6|6314.6|6313.6|991
1605625200000|2020-11-17 15:00:00|6314.1|6313.1|6313.3|6312.3|6323.6|6322.6|6313.1|6312.1|1039
1605625500000|2020-11-17 15:05:00|6313.1|6312.1|6310.8|6309.8|6316.1|6315.1|6309.6|6308.6|933
1605625800000|2020-11-17 15:10:00|6310.9|6309.9|6326.2|6325.2|6327.7|6326.7|6310.2|6309.2|3404
1605626100000|2020-11-17 15:15:00|6325.7|6324.7|6326.7|6325.7|6327.2|6326.2|6321.7|6320.7|973
1605626400000|2020-11-17 15:20:00|6326.9|6325.9|6328.7|6327.7|6331.9|6330.9|6324.7|6323.7|1328
1605626700000|2020-11-17 15:25:00|6328.9|6327.9|6334.9|6333.9|6335.7|6334.7|6328.9|6327.9|1085
1605627000000|2020-11-17 15:30:00|6335.2|6334.2|6338.2|6337.2|6339.2|6338.2|6331.9|6330.9|1071
1605627300000|2020-11-17 15:35:00|6338.4|6337.4|6340.7|6339.7|6341.2|6340.2|6337.9|6336.9|910
1605627600000|2020-11-17 15:40:00|6340.4|6339.4|6347.2|6346.2|6348.2|6347.2|6340.4|6339.4|1268
1605627900000|2020-11-17 15:45:00|6347.4|6346.4|6349.2|6348.2|6350.2|6349.2|6346.7|6345.7|1090
1605628200000|2020-11-17 15:50:00|6348.9|6347.9|6355.7|6354.7|6355.7|6354.7|6347.2|6346.2|1399
1605628500000|2020-11-17 15:55:00|6355.4|6354.4|6350.7|6349.7|6358.2|6357.2|6350.7|6349.7|1578
1605628800000|2020-11-17 16:00:00|6350.4|6349.4|6349.2|6348.2|6353.9|6352.9|6349.2|6348.2|1094
1605629100000|2020-11-17 16:05:00|6349.4|6348.4|6354.7|6353.7|6355.2|6354.2|6348.2|6347.2|975
1605629400000|2020-11-17 16:10:00|6354.4|6353.4|6364.2|6363.2|6364.2|6363.2|6353.9|6352.9|1285
1605629700000|2020-11-17 16:15:00|6364.7|6363.7|6362.2|6361.2|6366.2|6365.2|6360.7|6359.7|1303
1605630000000|2020-11-17 16:20:00|6362.4|6361.4|6362.7|6361.7|6366.2|6365.2|6361.7|6360.7|1143
1605630300000|2020-11-17 16:25:00|6363.2|6362.2|6363.7|6361.7|6364.7|6363.7|6359.2|6358.2|3153
1605630600000|2020-11-17 16:30:00|6362.2|6360.2|6363.7|6361.7|6363.7|6361.7|6356.7|6354.7|5791
1605630900000|2020-11-17 16:35:00|6363.2|6361.2|6366.7|6364.7|6366.7|6364.7|6362.9|6360.9|1559
1605631200000|2020-11-17 16:40:00|6366.9|6364.9|6367.2|6365.2|6370.2|6368.2|6364.9|6362.9|934
1605631500000|2020-11-17 16:45:00|6367.4|6365.4|6358.7|6356.7|6367.7|6365.7|6355.7|6353.7|1327
1605631800000|2020-11-17 16:50:00|6359.2|6357.2|6356.2|6354.2|6359.7|6357.7|6354.2|6352.2|653
1605632100000|2020-11-17 16:55:00|6356.4|6354.4|6356.7|6354.7|6359.9|6357.9|6355.7|6353.7|554
1605632400000|2020-11-17 17:00:00|6356.9|6354.9|6359.7|6357.7|6363.7|6361.7|6356.9|6354.9|390
1605632700000|2020-11-17 17:05:00|6359.4|6357.4|6363.2|6361.2|6365.2|6363.2|6359.2|6357.2|646
1605633000000|2020-11-17 17:10:00|6362.7|6360.7|6370.9|6368.9|6371.2|6369.2|6360.7|6358.7|359
1605633300000|2020-11-17 17:15:00|6370.7|6368.7|6368.7|6366.7|6371.7|6369.7|6366.7|6364.7|269
1605633600000|2020-11-17 17:20:00|6368.9|6366.9|6370.2|6368.2|6370.9|6368.9|6366.2|6364.2|305
1605633900000|2020-11-17 17:25:00|6370.4|6368.4|6367.2|6365.2|6370.9|6368.9|6366.7|6364.7|419
1605634200000|2020-11-17 17:30:00|6367.4|6365.4|6365.4|6363.4|6369.7|6367.7|6365.2|6363.2|342
1605634500000|2020-11-17 17:35:00|6365.7|6363.7|6367.9|6365.9|6369.2|6367.2|6363.9|6361.9|143
1605634800000|2020-11-17 17:40:00|6367.7|6365.7|6365.2|6363.2|6369.7|6367.7|6364.7|6362.7|287
1605635100000|2020-11-17 17:45:00|6364.9|6362.9|6364.7|6362.7|6365.9|6363.9|6363.7|6361.7|60
1605635400000|2020-11-17 17:50:00|6364.9|6362.9|6366.9|6364.9|6368.2|6366.2|6364.7|6362.7|77
1605635700000|2020-11-17 17:55:00|6367.2|6365.2|6365.7|6363.7|6367.9|6365.9|6364.7|6362.7|103
1605636000000|2020-11-17 18:00:00|6365.9|6363.9|6368.4|6366.4|6369.4|6367.4|6365.9|6363.9|127
1605636300000|2020-11-17 18:05:00|6368.7|6366.7|6366.9|6364.9|6370.4|6368.4|6365.9|6363.9|98
1605636600000|2020-11-17 18:10:00|6366.7|6364.7|6368.9|6366.9|6369.4|6367.4|6365.9|6363.9|34
1605636900000|2020-11-17 18:15:00|6368.7|6366.7|6369.7|6367.7|6372.4|6370.4|6368.2|6366.2|101
1605637200000|2020-11-17 18:20:00|6369.9|6367.9|6364.9|6362.9|6369.9|6367.9|6364.7|6362.7|74
1605637500000|2020-11-17 18:25:00|6365.2|6363.2|6368.2|6366.2|6368.2|6366.2|6364.4|6362.4|78
1605637800000|2020-11-17 18:30:00|6367.9|6365.9|6365.7|6363.7|6368.2|6366.2|6365.4|6363.4|63
1605638100000|2020-11-17 18:35:00|6365.9|6363.9|6370.7|6368.7|6370.7|6368.7|6365.7|6363.7|83
1605638400000|2020-11-17 18:40:00|6370.9|6368.9|6370.2|6368.2|6372.2|6370.2|6369.9|6367.9|221
1605638700000|2020-11-17 18:45:00|6369.7|6367.7|6368.4|6366.4|6369.7|6367.7|6368.2|6366.2|110
1605639000000|2020-11-17 18:50:00|6368.2|6366.2|6365.4|6363.4|6368.2|6366.2|6364.9|6362.9|94
1605639300000|2020-11-17 18:55:00|6365.7|6363.7|6367.2|6365.2|6368.4|6366.4|6365.4|6363.4|41
1605639600000|2020-11-17 19:00:00|6366.9|6364.9|6371.9|6369.9|6374.2|6372.2|6366.9|6364.9|271
1605639900000|2020-11-17 19:05:00|6372.2|6370.2|6374.7|6372.7|6375.2|6373.2|6371.9|6369.9|219
1605640200000|2020-11-17 19:10:00|6374.9|6372.9|6378.7|6376.7|6379.7|6377.7|6373.9|6371.9|193
1605640500000|2020-11-17 19:15:00|6378.4|6376.4|6376.9|6374.9|6379.2|6377.2|6376.9|6374.9|94
1605640800000|2020-11-17 19:20:00|6376.7|6374.7|6375.9|6373.9|6377.9|6375.9|6375.9|6373.9|79
1605641100000|2020-11-17 19:25:00|6376.2|6374.2|6373.4|6371.4|6376.2|6374.2|6372.9|6370.9|108
1605641400000|2020-11-17 19:30:00|6373.2|6371.2|6373.2|6371.2|6375.2|6373.2|6372.7|6370.7|134
1605641700000|2020-11-17 19:35:00|6373.7|6371.7|6374.7|6372.7|6375.2|6373.2|6373.2|6371.2|81
1605642000000|2020-11-17 19:40:00|6374.9|6372.9|6374.7|6372.7|6374.9|6372.9|6373.2|6371.2|86
1605642300000|2020-11-17 19:45:00|6374.9|6372.9|6375.7|6373.7|6376.9|6374.9|6373.4|6371.4|103
1605642600000|2020-11-17 19:50:00|6375.4|6373.4|6374.4|6372.4|6375.9|6373.9|6373.4|6371.4|69
1605642900000|2020-11-17 19:55:00|6374.7|6372.7|6373.4|6371.4|6375.9|6373.9|6373.2|6371.2|51
1605643200000|2020-11-17 20:00:00|6373.7|6371.7|6371.4|6369.4|6374.4|6372.4|6370.4|6368.4|187
1605643500000|2020-11-17 20:05:00|6371.7|6369.7|6367.7|6365.7|6372.4|6370.4|6367.4|6365.4|160
1605643800000|2020-11-17 20:10:00|6367.9|6365.9|6364.2|6362.2|6368.2|6366.2|6363.7|6361.7|120
1605644100000|2020-11-17 20:15:00|6363.9|6361.9|6363.4|6361.4|6364.9|6362.9|6362.7|6360.7|139
1605644400000|2020-11-17 20:20:00|6363.2|6361.2|6354.9|6352.9|6364.2|6362.2|6352.9|6350.9|385
1605644700000|2020-11-17 20:25:00|6354.7|6352.7|6355.9|6353.9|6356.7|6354.7|6353.4|6351.4|50
1605645000000|2020-11-17 20:30:00|6355.7|6353.7|6355.4|6353.4|6356.7|6354.7|6353.9|6351.9|85
1605645300000|2020-11-17 20:35:00|6355.7|6353.7|6358.9|6356.9|6360.4|6358.4|6354.9|6352.9|47
1605645600000|2020-11-17 20:40:00|6359.2|6357.2|6357.7|6355.7|6359.9|6357.9|6355.2|6353.2|92
1605645900000|2020-11-17 20:45:00|6357.4|6355.4|6359.4|6357.4|6360.4|6358.4|6357.2|6355.2|246
1605646200000|2020-11-17 20:50:00|6357.4|6355.4|6361.4|6359.4|6363.4|6361.4|6353.2|6351.2|348
1605646500000|2020-11-17 20:55:00|6361.2|6359.2|6364.3|6360.3|6366.2|6364.2|6357.2|6355.2|366
1605646800000|2020-11-17 21:00:00|6363.9|6359.9|6364.5|6360.5|6366.7|6362.7|6363.3|6359.3|0
1605647100000|2020-11-17 21:05:00|6364.9|6360.9|6365|6361|6366.7|6362.7|6364.3|6360.3|0
1605647400000|2020-11-17 21:10:00|6364.6|6360.6|6364.2|6360.2|6365|6361|6361.3|6357.3|0
1605647700000|2020-11-17 21:15:00|6363.9|6359.9|6364.7|6360.7|6365|6361|6363.8|6359.8|0
1605648000000|2020-11-17 21:20:00|6364.5|6360.5|6364.4|6360.4|6364.7|6360.7|6364.4|6360.4|0
1605648300000|2020-11-17 21:25:00|6364.3|6360.3|6364.9|6360.9|6365.1|6361.1|6364.3|6360.3|0
1605648600000|2020-11-17 21:30:00|6365.2|6361.2|6367.9|6363.9|6368|6364|6364.8|6360.8|0
1605648900000|2020-11-17 21:35:00|6367.6|6363.6|6366.8|6362.8|6368.6|6364.6|6366.4|6362.4|0
1605649200000|2020-11-17 21:40:00|6366.4|6362.4|6364|6360|6366.8|6362.8|6362.9|6358.9|0
1605649500000|2020-11-17 21:45:00|6363.7|6359.7|6361.6|6357.6|6364|6360|6361.3|6357.3|0
1605649800000|2020-11-17 21:50:00|6361.3|6357.3|6358.1|6354.1|6361.7|6357.7|6357.7|6353.7|0
1605650100000|2020-11-17 21:55:00|6357.7|6353.7|6355.3|6351.3|6358.9|6354.9|6354.6|6350.6|0
1605650400000|2020-11-17 22:00:00|6355|6351|6355.7|6351.7|6355.7|6351.7|6355|6351|0
1605650700000|2020-11-17 22:05:00|6355.8|6351.8|6355.4|6351.4|6355.8|6351.8|6355.3|6351.3|0
1605651000000|2020-11-17 22:10:00|6355.6|6351.6|6356.2|6352.2|6356.3|6352.3|6355.6|6351.6|0
1605651300000|2020-11-17 22:15:00|6356.1|6352.1|6355.7|6351.7|6356.1|6352.1|6355.6|6351.6|0
1605651600000|2020-11-17 22:20:00|6355.8|6351.8|6356.3|6352.3|6356.3|6352.3|6355.8|6351.8|0
1605651900000|2020-11-17 22:25:00|6356|6352|6356.4|6352.4|6356.4|6352.4|6355.8|6351.8|0
1605652200000|2020-11-17 22:30:00|6356.3|6352.3|6356.1|6352.1|6356.3|6352.3|6356|6352|0
1605652500000|2020-11-17 22:35:00|6356|6352|6356.6|6352.6|6356.6|6352.6|6355.7|6351.7|0
1605652800000|2020-11-17 22:40:00|6356.7|6352.7|6357|6353|6357|6353|6356.6|6352.6|0
1605653100000|2020-11-17 22:45:00|6357.1|6353.1|6357.1|6353.1|6357.4|6353.4|6357.1|6353.1|0
1605653400000|2020-11-17 22:50:00|6357.2|6353.2|6357.9|6353.9|6357.9|6353.9|6357.2|6353.2|0
1605653700000|2020-11-17 22:55:00|6358|6354|6357.1|6353.1|6358|6354|6357|6353|0
1605654000000|2020-11-17 23:00:00|6358.4|6354.4|6354.9|6350.9|6359.5|6355.5|6353.2|6349.2|0
1605654300000|2020-11-17 23:05:00|6355.3|6351.3|6357.4|6353.4|6357.8|6353.8|6353.7|6349.7|0
1605654600000|2020-11-17 23:10:00|6357.8|6353.8|6355.5|6351.5|6357.8|6353.8|6354.8|6350.8|0
1605654900000|2020-11-17 23:15:00|6355.7|6351.7|6355.4|6351.4|6356.1|6352.1|6355|6351|0
1605655200000|2020-11-17 23:20:00|6355.8|6351.8|6358.3|6354.3|6358.3|6354.3|6355.1|6351.1|0
1605655500000|2020-11-17 23:25:00|6358|6354|6360.5|6356.5|6361.2|6357.2|6357.6|6353.6|0
1605655800000|2020-11-17 23:30:00|6360.8|6356.8|6365.3|6361.3|6365.9|6361.9|6360.8|6356.8|0
1605656100000|2020-11-17 23:35:00|6365.2|6361.2|6362.8|6358.8|6365.3|6361.3|6362.5|6358.5|0
1605656400000|2020-11-17 23:40:00|6363.2|6359.2|6367.4|6363.4|6367.8|6363.8|6361.8|6357.8|0
1605656700000|2020-11-17 23:45:00|6367.1|6363.1|6365.5|6361.5|6368.5|6364.5|6364.7|6360.7|0
1605657000000|2020-11-17 23:50:00|6365.1|6361.1|6365.2|6361.2|6365.3|6361.3|6363.4|6359.4|0
1605657300000|2020-11-17 23:55:00|6364.8|6360.8|6365.1|6361.1|6365.5|6361.5|6364.4|6360.4|0
1605657600000|2020-11-18 00:00:00|6364.8|6360.8|6363|6359|6366.5|6362.5|6363|6359|0
1605657900000|2020-11-18 00:05:00|6362.7|6358.7|6356.6|6352.6|6363.4|6359.4|6354.4|6350.4|0
1605658200000|2020-11-18 00:10:00|6356.2|6352.2|6353.3|6349.3|6356.3|6352.3|6351.3|6347.3|0
1605658500000|2020-11-18 00:15:00|6353.5|6349.5|6355.7|6351.7|6356.4|6352.4|6351.4|6347.4|0
1605658800000|2020-11-18 00:20:00|6355.6|6351.6|6348.7|6344.7|6355.9|6351.9|6348|6344|0
1605659100000|2020-11-18 00:25:00|6348|6344|6341.9|6337.9|6350.3|6346.3|6341.8|6337.8|0
1605659400000|2020-11-18 00:30:00|6341.8|6337.8|6347.3|6343.3|6347.4|6343.4|6340|6336|0
1605659700000|2020-11-18 00:35:00|6347.2|6343.2|6345|6341|6347.6|6343.6|6343.4|6339.4|0
1605660000000|2020-11-18 00:40:00|6344.9|6340.9|6338.3|6334.3|6346.4|6342.4|6335.1|6331.1|0
1605660300000|2020-11-18 00:45:00|6338.4|6334.4|6339.9|6335.9|6342.3|6338.3|6338.3|6334.3|0
1605660600000|2020-11-18 00:50:00|6340|6336|6346|6342|6346|6342|6338.2|6334.2|0
1605660900000|2020-11-18 00:55:00|6345.9|6341.9|6347.6|6343.6|6347.7|6343.7|6345.9|6341.9|0
1605661200000|2020-11-18 01:00:00|6347.5|6343.5|6347.2|6344.2|6349.2|6346.2|6343.2|6340.2|101
1605661500000|2020-11-18 01:05:00|6347.4|6344.4|6347.9|6344.9|6350.7|6347.7|6345.2|6342.2|36
1605661800000|2020-11-18 01:10:00|6348.2|6345.2|6351.4|6348.4|6352.4|6349.4|6348.2|6345.2|58
1605662100000|2020-11-18 01:15:00|6351.7|6348.7|6353.4|6350.4|6353.7|6350.7|6348.7|6345.7|49
1605662400000|2020-11-18 01:20:00|6353.7|6350.7|6350.7|6347.7|6355.4|6352.4|6349.7|6346.7|12
1605662700000|2020-11-18 01:25:00|6349.9|6346.9|6345.4|6342.4|6349.9|6346.9|6344.7|6341.7|6
1605663000000|2020-11-18 01:30:00|6345.2|6342.2|6346.9|6343.9|6346.9|6343.9|6343.2|6340.2|12
1605663300000|2020-11-18 01:35:00|6347.2|6344.2|6348.9|6345.9|6351.2|6348.2|6344.7|6341.7|12
1605663600000|2020-11-18 01:40:00|6349.2|6346.2|6350.9|6347.9|6352.2|6349.2|6348.7|6345.7|1
1605663900000|2020-11-18 01:45:00|6351.2|6348.2|6351.9|6348.9|6352.4|6349.4|6350.2|6347.2|12
1605664200000|2020-11-18 01:50:00|6352.2|6349.2|6346.7|6343.7|6352.2|6349.2|6345.4|6342.4|22
1605664500000|2020-11-18 01:55:00|6346.9|6343.9|6344.9|6341.9|6347.9|6344.9|6344.9|6341.9|5
1605664800000|2020-11-18 02:00:00|6344.7|6341.7|6342.9|6339.9|6345.2|6342.2|6342.4|6339.4|8
1605665100000|2020-11-18 02:05:00|6342.7|6339.7|6341.4|6338.4|6343.7|6340.7|6340.7|6337.7|6
1605665400000|2020-11-18 02:10:00|6341.2|6338.2|6343.4|6340.4|6343.4|6340.4|6340.7|6337.7|0
1605665700000|2020-11-18 02:15:00|6343.2|6340.2|6344.4|6341.4|6345.2|6342.2|6343.2|6340.2|1
1605666000000|2020-11-18 02:20:00|6344.7|6341.7|6346.9|6343.9|6346.9|6343.9|6344.7|6341.7|5
1605666300000|2020-11-18 02:25:00|6347.2|6344.2|6344.7|6341.7|6347.2|6344.2|6344.7|6341.7|5
1605666600000|2020-11-18 02:30:00|6345.7|6342.7|6344.7|6341.7|6347.9|6344.9|6344.7|6341.7|6
1605666900000|2020-11-18 02:35:00|6344.4|6341.4|6344.9|6341.9|6344.9|6341.9|6341.9|6338.9|7
1605667200000|2020-11-18 02:40:00|6344.7|6341.7|6343.9|6340.9|6345.9|6342.9|6343.4|6340.4|3
1605667500000|2020-11-18 02:45:00|6344.2|6341.2|6347.2|6344.2|6347.2|6344.2|6343.7|6340.7|1
1605667800000|2020-11-18 02:50:00|6346.9|6343.9|6346.9|6343.9|6347.4|6344.4|6345.9|6342.9|6
1605668100000|2020-11-18 02:55:00|6346.4|6343.4|6348.2|6345.2|6349.9|6346.9|6346.4|6343.4|10
1605668400000|2020-11-18 03:00:00|6348.4|6345.4|6347.2|6344.2|6349.2|6346.2|6347.2|6344.2|5
1605668700000|2020-11-18 03:05:00|6347.4|6344.4|6346.9|6343.9|6347.7|6344.7|6346.7|6343.7|0
1605669000000|2020-11-18 03:10:00|6347.2|6344.2|6348.2|6345.2|6348.2|6345.2|6346.9|6343.9|0
1605669300000|2020-11-18 03:15:00|6349.7|6346.7|6351.2|6348.2|6351.4|6348.4|6348.7|6345.7|2
1605669600000|2020-11-18 03:20:00|6351.7|6348.7|6352.4|6349.4|6352.4|6349.4|6350.4|6347.4|3
1605669900000|2020-11-18 03:25:00|6352.7|6349.7|6350.2|6347.2|6352.7|6349.7|6350.2|6347.2|5
1605670200000|2020-11-18 03:30:00|6349.9|6346.9|6346.9|6343.9|6349.9|6346.9|6345.4|6342.4|6
1605670500000|2020-11-18 03:35:00|6347.2|6344.2|6351.4|6348.4|6351.4|6348.4|6346.7|6343.7|4
1605670800000|2020-11-18 03:40:00|6351.7|6348.7|6354.2|6351.2|6356.7|6353.7|6351.7|6348.7|24
1605671100000|2020-11-18 03:45:00|6354.4|6351.4|6355.9|6352.9|6356.4|6353.4|6354.2|6351.2|10
1605671400000|2020-11-18 03:50:00|6355.7|6352.7|6357.4|6354.4|6357.7|6354.7|6355.4|6352.4|4
1605671700000|2020-11-18 03:55:00|6357.2|6354.2|6356.9|6353.9|6357.9|6354.9|6356.4|6353.4|8
1605672000000|2020-11-18 04:00:00|6357.2|6354.2|6355.2|6352.2|6357.2|6354.2|6354.9|6351.9|23
1605672300000|2020-11-18 04:05:00|6354.9|6351.9|6352.4|6349.4|6355.2|6352.2|6352.2|6349.2|27
1605672600000|2020-11-18 04:10:00|6352.7|6349.7|6354.9|6351.9|6355.4|6352.4|6352.7|6349.7|8
1605672900000|2020-11-18 04:15:00|6354.7|6351.7|6355.2|6352.2|6355.9|6352.9|6354.2|6351.2|1
1605673200000|2020-11-18 04:20:00|6355.4|6352.4|6352.9|6349.9|6355.4|6352.4|6352.7|6349.7|2
1605673500000|2020-11-18 04:25:00|6353.2|6350.2|6352.4|6349.4|6353.9|6350.9|6352.4|6349.4|4
1605673800000|2020-11-18 04:30:00|6352.2|6349.2|6352.4|6349.4|6352.4|6349.4|6352.2|6349.2|0
1605674100000|2020-11-18 04:35:00|6352.2|6349.2|6348.4|6345.4|6352.2|6349.2|6347.7|6344.7|5
1605674400000|2020-11-18 04:40:00|6348.9|6345.9|6347.7|6344.7|6349.2|6346.2|6346.9|6343.9|4
1605674700000|2020-11-18 04:45:00|6347.9|6344.9|6352.2|6349.2|6352.2|6349.2|6347.9|6344.9|2
1605675000000|2020-11-18 04:50:00|6351.9|6348.9|6347.7|6344.7|6352.2|6349.2|6347.7|6344.7|2
1605675300000|2020-11-18 04:55:00|6347.4|6344.4|6349.4|6346.4|6349.4|6346.4|6347.2|6344.2|0
1605675600000|2020-11-18 05:00:00|6349.7|6346.7|6350.7|6347.7|6352.7|6349.7|6348.4|6345.4|5
1605675900000|2020-11-18 05:05:00|6350.9|6347.9|6354.4|6351.4|6354.4|6351.4|6350.9|6347.9|9
1605676200000|2020-11-18 05:10:00|6354.7|6351.7|6356.2|6353.2|6356.2|6353.2|6354.7|6351.7|0
1605676500000|2020-11-18 05:15:00|6356.4|6353.4|6351.4|6348.4|6356.9|6353.9|6351.2|6348.2|7
1605676800000|2020-11-18 05:20:00|6351.7|6348.7|6342.4|6339.4|6351.7|6348.7|6342.4|6339.4|21
1605677100000|2020-11-18 05:25:00|6342.2|6339.2|6337.4|6334.4|6342.2|6339.2|6336.4|6333.4|54
1605677400000|2020-11-18 05:30:00|6337.7|6334.7|6338.9|6335.9|6338.9|6335.9|6333.4|6330.4|25
1605677700000|2020-11-18 05:35:00|6338.7|6335.7|6335.7|6332.7|6338.7|6335.7|6334.9|6331.9|1
1605678000000|2020-11-18 05:40:00|6335.9|6332.9|6335.4|6332.4|6337.9|6334.9|6335.4|6332.4|1
1605678300000|2020-11-18 05:45:00|6335.7|6332.7|6336.7|6333.7|6337.7|6334.7|6335.4|6332.4|3
1605678600000|2020-11-18 05:50:00|6336.4|6333.4|6338.9|6335.9|6339.2|6336.2|6336.4|6333.4|7
1605678900000|2020-11-18 05:55:00|6338.4|6335.4|6338.4|6335.4|6339.4|6336.4|6336.7|6333.7|9
1605679200000|2020-11-18 06:00:00|6338.7|6335.7|6339.4|6336.4|6339.9|6336.9|6335.7|6332.7|8
1605679500000|2020-11-18 06:05:00|6339.7|6336.7|6338.4|6335.4|6339.7|6336.7|6335.9|6332.9|1
1605679800000|2020-11-18 06:10:00|6338.7|6335.7|6337.2|6334.2|6340.2|6337.2|6335.9|6332.9|3
1605680100000|2020-11-18 06:15:00|6336.9|6333.9|6337.7|6334.7|6338.7|6335.7|6336.7|6333.7|10
1605680400000|2020-11-18 06:20:00|6337.9|6334.9|6334.4|6331.4|6339.7|6336.7|6333.7|6330.7|50
1605680700000|2020-11-18 06:25:00|6333.7|6330.7|6329.7|6326.7|6334.2|6331.2|6328.4|6325.4|20
1605681000000|2020-11-18 06:30:00|6329.9|6326.9|6328.4|6325.4|6329.9|6326.9|6326.7|6323.7|33
1605681300000|2020-11-18 06:35:00|6328.7|6325.7|6329.7|6326.7|6330.7|6327.7|6328.2|6325.2|14
1605681600000|2020-11-18 06:40:00|6330.7|6327.7|6329.7|6326.7|6330.7|6327.7|6328.7|6325.7|7
1605681900000|2020-11-18 06:45:00|6329.9|6326.9|6331.7|6328.7|6332.2|6329.2|6329.9|6326.9|15
1605682200000|2020-11-18 06:50:00|6331.9|6328.9|6331.2|6328.2|6331.9|6328.9|6330.7|6327.7|1
1605682500000|2020-11-18 06:55:00|6331.4|6328.4|6330.9|6327.9|6332.7|6329.7|6328.4|6325.4|49
1605682800000|2020-11-18 07:00:00|6332.7|6329.7|6337.4|6335.4|6338.2|6336.2|6330.4|6328.4|170
1605683100000|2020-11-18 07:05:00|6337.7|6335.7|6333.4|6331.4|6337.9|6335.9|6330.7|6328.7|64
1605683400000|2020-11-18 07:10:00|6333.9|6331.9|6332.7|6330.7|6334.7|6332.7|6331.9|6329.9|29
1605683700000|2020-11-18 07:15:00|6332.4|6330.4|6339.4|6337.4|6340.9|6338.9|6332.4|6330.4|76
1605684000000|2020-11-18 07:20:00|6339.2|6337.2|6335.4|6333.4|6340.2|6338.2|6334.9|6332.9|92
1605684300000|2020-11-18 07:25:00|6335.7|6333.7|6333.9|6331.9|6336.2|6334.2|6330.7|6328.7|152
1605684600000|2020-11-18 07:30:00|6334.2|6332.2|6342.4|6340.4|6342.4|6340.4|6333.7|6331.7|95
1605684900000|2020-11-18 07:35:00|6342.7|6340.7|6347.9|6345.9|6350.7|6348.7|6342.7|6340.7|185
1605685200000|2020-11-18 07:40:00|6348.2|6346.2|6346.4|6344.4|6353.4|6351.4|6346.4|6344.4|173
1605685500000|2020-11-18 07:45:00|6346.7|6344.7|6349.4|6347.4|6349.4|6347.4|6345.2|6343.2|70
1605685800000|2020-11-18 07:50:00|6349.2|6347.2|6345.9|6343.9|6349.7|6347.7|6345.9|6343.9|86
1605686100000|2020-11-18 07:55:00|6345.7|6343.7|6338.4|6336.4|6345.7|6343.7|6336.2|6334.2|247
1605686400000|2020-11-18 08:00:00|6337.9|6336.9|6336.9|6335.9|6343.4|6342.4|6328.4|6327.4|2023
1605686700000|2020-11-18 08:05:00|6337.4|6336.4|6338.4|6337.4|6338.7|6337.7|6330.4|6329.4|969
1605687000000|2020-11-18 08:10:00|6336.4|6335.4|6330.9|6329.9|6336.4|6335.4|6324.9|6323.9|807
1605687300000|2020-11-18 08:15:00|6331.2|6330.2|6340.4|6339.4|6343.2|6342.2|6330.9|6329.9|612
1605687600000|2020-11-18 08:20:00|6340.7|6339.7|6346.9|6345.9|6347.9|6346.9|6338.7|6337.7|559
1605687900000|2020-11-18 08:25:00|6346.7|6345.7|6344.7|6343.7|6353.4|6352.4|6343.7|6342.7|708
1605688200000|2020-11-18 08:30:00|6344.4|6343.4|6345.9|6344.9|6349.4|6348.4|6342.7|6341.7|756
1605688500000|2020-11-18 08:35:00|6345.7|6344.7|6346.7|6345.7|6349.9|6348.9|6343.7|6342.7|501
1605688800000|2020-11-18 08:40:00|6346.9|6345.9|6351.7|6350.7|6351.7|6350.7|6345.2|6344.2|318
1605689100000|2020-11-18 08:45:00|6352.2|6351.2|6347.9|6346.9|6352.4|6351.4|6344.7|6343.7|451
1605689400000|2020-11-18 08:50:00|6348.2|6347.2|6348.4|6347.4|6352.7|6351.7|6344.9|6343.9|473
1605689700000|2020-11-18 08:55:00|6348.7|6347.7|6343.4|6342.4|6351.2|6350.2|6342.9|6341.9|455
1605690000000|2020-11-18 09:00:00|6343.7|6342.7|6343.9|6342.9|6347.7|6346.7|6341.7|6340.7|446
1605690300000|2020-11-18 09:05:00|6344.2|6343.2|6341.4|6340.4|6345.9|6344.9|6339.7|6338.7|442
1605690600000|2020-11-18 09:10:00|6341.7|6340.7|6338.9|6337.9|6348.2|6347.2|6336.7|6335.7|384
1605690900000|2020-11-18 09:15:00|6339.2|6338.2|6341.7|6340.7|6342.9|6341.9|6335.2|6334.2|526
1605691200000|2020-11-18 09:20:00|6341.9|6340.9|6342.4|6341.4|6343.2|6342.2|6338.4|6337.4|533
1605691500000|2020-11-18 09:25:00|6342.7|6341.7|6346.9|6345.9|6349.2|6348.2|6342.2|6341.2|649
1605691800000|2020-11-18 09:30:00|6347.2|6346.2|6338.9|6337.9|6348.4|6347.4|6338.9|6337.9|414
1605692100000|2020-11-18 09:35:00|6339.2|6338.2|6342.4|6341.4|6345.2|6344.2|6339.2|6338.2|317
1605692400000|2020-11-18 09:40:00|6342.7|6341.7|6344.4|6343.4|6345.7|6344.7|6340.7|6339.7|299
1605692700000|2020-11-18 09:45:00|6344.2|6343.2|6343.4|6342.4|6345.9|6344.9|6342.4|6341.4|306
1605693000000|2020-11-18 09:50:00|6343.2|6342.2|6348.9|6347.9|6350.9|6349.9|6343.2|6342.2|494
1605693300000|2020-11-18 09:55:00|6349.2|6348.2|6345.9|6344.9|6351.7|6350.7|6343.4|6342.4|295
1605693600000|2020-11-18 10:00:00|6346.2|6345.2|6351.9|6350.9|6354.4|6353.4|6345.4|6344.4|659
1605693900000|2020-11-18 10:05:00|6352.2|6351.2|6359.9|6358.9|6360.9|6359.9|6351.7|6350.7|504
1605694200000|2020-11-18 10:10:00|6359.7|6358.7|6362.4|6361.4|6362.4|6361.4|6355.7|6354.7|611
1605694500000|2020-11-18 10:15:00|6362.7|6361.7|6356.2|6355.2|6363.9|6362.9|6356.2|6355.2|447
1605694800000|2020-11-18 10:20:00|6356.4|6355.4|6358.9|6357.9|6358.9|6357.9|6354.7|6353.7|442
1605695100000|2020-11-18 10:25:00|6358.7|6357.7|6359.9|6358.9|6361.2|6360.2|6356.9|6355.9|425
1605695400000|2020-11-18 10:30:00|6359.7|6358.7|6354.2|6353.2|6359.7|6358.7|6353.9|6352.9|357
1605695700000|2020-11-18 10:35:00|6353.9|6352.9|6357.4|6356.4|6358.2|6357.2|6352.2|6351.2|349
1605696000000|2020-11-18 10:40:00|6357.2|6356.2|6358.7|6357.7|6359.2|6358.2|6356.2|6355.2|342
1605696300000|2020-11-18 10:45:00|6358.9|6357.9|6356.9|6355.9|6360.4|6359.4|6354.9|6353.9|436
1605696600000|2020-11-18 10:50:00|6357.2|6356.2|6357.7|6356.7|6360.4|6359.4|6356.2|6355.2|374
1605696900000|2020-11-18 10:55:00|6357.4|6356.4|6355.7|6354.7|6357.7|6356.7|6352.7|6351.7|418
1605697200000|2020-11-18 11:00:00|6355.4|6354.4|6357.7|6356.7|6358.7|6357.7|6353.7|6352.7|594
1605697500000|2020-11-18 11:05:00|6357.9|6356.9|6361.9|6360.9|6363.7|6362.7|6356.7|6355.7|470
1605697800000|2020-11-18 11:10:00|6362.2|6361.2|6368.7|6367.7|6369.7|6368.7|6362.2|6361.2|398
1605698100000|2020-11-18 11:15:00|6368.4|6367.4|6365.9|6364.9|6370.7|6369.7|6365.7|6364.7|370
1605698400000|2020-11-18 11:20:00|6365.7|6364.7|6367.2|6366.2|6367.7|6366.7|6364.4|6363.4|368
1605698700000|2020-11-18 11:25:00|6366.9|6365.9|6371.7|6370.7|6372.7|6371.7|6365.2|6364.2|461
1605699000000|2020-11-18 11:30:00|6371.4|6370.4|6370.2|6369.2|6373.2|6372.2|6370.2|6369.2|251
1605699300000|2020-11-18 11:35:00|6370.4|6369.4|6367.7|6366.7|6372.2|6371.2|6367.2|6366.2|272
1605699600000|2020-11-18 11:40:00|6368.2|6367.2|6372.7|6371.7|6373.4|6372.4|6367.7|6366.7|267
1605699900000|2020-11-18 11:45:00|6372.4|6371.4|6387.7|6386.7|6387.7|6386.7|6372.2|6371.2|1163
1605700200000|2020-11-18 11:50:00|6387.4|6386.4|6375.7|6374.7|6389.7|6388.7|6374.7|6373.7|895
1605700500000|2020-11-18 11:55:00|6376.2|6375.2|6375.4|6374.4|6378.7|6377.7|6371.2|6370.2|893
1605700800000|2020-11-18 12:00:00|6375.7|6374.7|6377.2|6376.2|6379.4|6378.4|6372.9|6371.9|758
1605701100000|2020-11-18 12:05:00|6377.4|6376.4|6381.4|6380.4|6381.7|6380.7|6376.9|6375.9|254
1605701400000|2020-11-18 12:10:00|6381.2|6380.2|6384.7|6383.7|6384.7|6383.7|6380.9|6379.9|244
1605701700000|2020-11-18 12:15:00|6384.9|6383.9|6381.4|6380.4|6385.2|6384.2|6380.9|6379.9|199
1605702000000|2020-11-18 12:20:00|6381.7|6380.7|6381.2|6380.2|6385.9|6384.9|6380.7|6379.7|391
1605702300000|2020-11-18 12:25:00|6381.7|6380.7|6389.7|6388.7|6389.7|6388.7|6381.7|6380.7|457
1605702600000|2020-11-18 12:30:00|6389.9|6388.9|6392.4|6391.4|6393.7|6392.7|6387.7|6386.7|313
1605702900000|2020-11-18 12:35:00|6392.2|6391.2|6392.2|6391.2|6393.2|6392.2|6387.2|6386.2|469
1605703200000|2020-11-18 12:40:00|6393.1|6392.1|6394.1|6393.1|6396.1|6395.1|6392.6|6391.6|335
1605703500000|2020-11-18 12:45:00|6394.3|6393.3|6390.6|6389.6|6395.1|6394.1|6389.6|6388.6|508
1605703800000|2020-11-18 12:50:00|6390.3|6389.3|6390.1|6389.1|6391.1|6390.1|6386.6|6385.6|293
1605704100000|2020-11-18 12:55:00|6389.8|6388.8|6392.3|6391.3|6394.1|6393.1|6389.8|6388.8|309
1605704400000|2020-11-18 13:00:00|6392.1|6391.1|6388.1|6387.1|6393.8|6392.8|6388.1|6387.1|562
1605704700000|2020-11-18 13:05:00|6388.3|6387.3|6385.1|6384.1|6389.6|6388.6|6384.6|6383.6|419
1605705000000|2020-11-18 13:10:00|6384.8|6383.8|6384.6|6383.6|6385.6|6384.6|6382.6|6381.6|409
1605705300000|2020-11-18 13:15:00|6383.8|6382.8|6384.6|6383.6|6386.1|6385.1|6383.6|6382.6|419
1605705600000|2020-11-18 13:20:00|6384.8|6383.8|6383.6|6382.6|6386.6|6385.6|6381.6|6380.6|314
1605705900000|2020-11-18 13:25:00|6383.8|6382.8|6384.1|6383.1|6385.1|6384.1|6382.8|6381.8|307
1605706200000|2020-11-18 13:30:00|6384.3|6383.3|6382.1|6381.1|6384.3|6383.3|6380.6|6379.6|274
1605706500000|2020-11-18 13:35:00|6382.3|6381.3|6382.6|6381.6|6385.6|6384.6|6380.1|6379.1|250
1605706800000|2020-11-18 13:40:00|6383.1|6382.1|6386.8|6385.8|6388.1|6387.1|6380.6|6379.6|652
1605707100000|2020-11-18 13:45:00|6387.1|6386.1|6389.8|6388.8|6391.1|6390.1|6384.6|6383.6|247
1605707400000|2020-11-18 13:50:00|6389.6|6388.6|6390.3|6389.3|6391.8|6390.8|6387.6|6386.6|194
1605707700000|2020-11-18 13:55:00|6390.1|6389.1|6391.8|6390.8|6393.1|6392.1|6389.6|6388.6|248
1605708000000|2020-11-18 14:00:00|6392.3|6391.3|6391.8|6390.8|6393.6|6392.6|6389.6|6388.6|459
1605708300000|2020-11-18 14:05:00|6391.6|6390.6|6394.1|6393.1|6394.6|6393.6|6391.1|6390.1|351
1605708600000|2020-11-18 14:10:00|6394.3|6393.3|6392.6|6391.6|6395.6|6394.6|6391.6|6390.6|602
1605708900000|2020-11-18 14:15:00|6392.8|6391.8|6390.1|6389.1|6393.6|6392.6|6389.6|6388.6|725
1605709200000|2020-11-18 14:20:00|6390.3|6389.3|6390.6|6389.6|6395.1|6394.1|6389.6|6388.6|523
1605709500000|2020-11-18 14:25:00|6390.3|6389.3|6387.6|6386.6|6391.1|6390.1|6385.1|6384.1|554
1605709800000|2020-11-18 14:30:00|6387.3|6386.3|6390.3|6389.3|6391.3|6390.3|6384.6|6383.6|1401
1605710100000|2020-11-18 14:35:00|6390.6|6389.6|6389.1|6388.1|6392.6|6391.6|6388.3|6387.3|553
1605710400000|2020-11-18 14:40:00|6388.8|6387.8|6388.1|6387.1|6393.1|6392.1|6388.1|6387.1|895
1605710700000|2020-11-18 14:45:00|6388.3|6387.3|6391.1|6390.1|6392.3|6391.3|6386.3|6385.3|1017
1605711000000|2020-11-18 14:50:00|6390.8|6389.8|6385.3|6384.3|6391.8|6390.8|6383.3|6382.3|825
1605711300000|2020-11-18 14:55:00|6385.1|6384.1|6392.1|6391.1|6392.3|6391.3|6385.1|6384.1|555
1605711600000|2020-11-18 15:00:00|6392.8|6391.8|6392.3|6391.3|6396.3|6395.3|6391.1|6390.1|621
1605711900000|2020-11-18 15:05:00|6392.6|6391.6|6387.6|6386.6|6393.6|6392.6|6386.8|6385.8|511
1605712200000|2020-11-18 15:10:00|6388.3|6387.3|6390.3|6389.3|6394.3|6393.3|6387|6386|739
1605712500000|2020-11-18 15:15:00|6390.8|6389.8|6382.8|6381.8|6390.8|6389.8|6382.8|6381.8|488
1605712800000|2020-11-18 15:20:00|6382.5|6381.5|6390.8|6389.8|6392.3|6391.3|6381.8|6380.8|921
1605713100000|2020-11-18 15:25:00|6391|6390|6395|6394|6396.3|6395.3|6390.8|6389.8|928
1605713400000|2020-11-18 15:30:00|6395.3|6394.3|6395|6394|6397.5|6396.5|6394|6393|1325
1605713700000|2020-11-18 15:35:00|6395.3|6394.3|6389.3|6388.3|6397.5|6396.5|6388.8|6387.8|742
1605714000000|2020-11-18 15:40:00|6389|6388|6387|6386|6390.3|6389.3|6386.8|6385.8|579
1605714300000|2020-11-18 15:45:00|6386.8|6385.8|6391.8|6390.8|6392.8|6391.8|6386|6385|450
1605714600000|2020-11-18 15:50:00|6392|6391|6390.3|6389.3|6392.8|6391.8|6388|6387|584
1605714900000|2020-11-18 15:55:00|6390.5|6389.5|6379.3|6378.3|6390.8|6389.8|6379.3|6378.3|824
1605715200000|2020-11-18 16:00:00|6380|6379|6386.5|6385.5|6389.3|6388.3|6379.8|6378.8|553
1605715500000|2020-11-18 16:05:00|6386.8|6385.8|6388.8|6387.8|6390.3|6389.3|6386.5|6385.5|785
1605715800000|2020-11-18 16:10:00|6389|6388|6390.3|6389.3|6391.8|6390.8|6388.8|6387.8|652
1605716100000|2020-11-18 16:15:00|6390|6389|6390.3|6389.3|6391.5|6390.5|6386.5|6385.5|910
1605716400000|2020-11-18 16:20:00|6390.8|6389.8|6391.3|6390.3|6393.3|6392.3|6389|6388|866
1605716700000|2020-11-18 16:25:00|6391.8|6390.8|6392.3|6390.3|6394.3|6393.3|6387.8|6386.8|3791
1605717000000|2020-11-18 16:30:00|6390.8|6388.8|6383.8|6381.8|6392.3|6390.3|6380.8|6378.8|4505
1605717300000|2020-11-18 16:35:00|6383.5|6381.5|6386.8|6384.8|6390|6388|6383.3|6381.3|1611
1605717600000|2020-11-18 16:40:00|6386.5|6384.5|6387.5|6385.5|6387.8|6385.8|6384.8|6382.8|481
1605717900000|2020-11-18 16:45:00|6387.3|6385.3|6383.8|6381.8|6390.5|6388.5|6383.8|6381.8|597
1605718200000|2020-11-18 16:50:00|6384|6382|6385.5|6383.5|6387.8|6385.8|6383.8|6381.8|532
1605718500000|2020-11-18 16:55:00|6385.3|6383.3|6386.8|6384.8|6388.8|6386.8|6385.3|6383.3|334
1605718800000|2020-11-18 17:00:00|6387|6385|6387.8|6385.8|6389.3|6387.3|6386.3|6384.3|464
1605719100000|2020-11-18 17:05:00|6388|6386|6387.8|6385.8|6388.8|6386.8|6387|6385|172
1605719400000|2020-11-18 17:10:00|6388|6386|6386.3|6384.3|6388.8|6386.8|6384.8|6382.8|140
1605719700000|2020-11-18 17:15:00|6386|6384|6385.8|6383.8|6387|6385|6384.5|6382.5|176
1605720000000|2020-11-18 17:20:00|6386.3|6384.3|6387.3|6385.3|6388.3|6386.3|6385.8|6383.8|153
1605720300000|2020-11-18 17:25:00|6386.8|6384.8|6384.8|6382.8|6387.3|6385.3|6383.5|6381.5|251
1605720600000|2020-11-18 17:30:00|6385|6383|6383.8|6381.8|6385.8|6383.8|6383.3|6381.3|117
1605720900000|2020-11-18 17:35:00|6383.5|6381.5|6384.5|6382.5|6385.3|6383.3|6382.8|6380.8|167
1605721200000|2020-11-18 17:40:00|6384.3|6382.3|6384.3|6382.3|6384.8|6382.8|6383.8|6381.8|301
1605721500000|2020-11-18 17:45:00|6384.5|6382.5|6382.3|6380.3|6384.8|6382.8|6381.8|6379.8|132
1605721800000|2020-11-18 17:50:00|6382|6380|6378.5|6376.5|6382.5|6380.5|6378|6376|319
1605722100000|2020-11-18 17:55:00|6378.8|6376.8|6375.8|6373.8|6379|6377|6374.3|6372.3|256
1605722400000|2020-11-18 18:00:00|6376|6374|6376.8|6374.8|6377.3|6375.3|6374.3|6372.3|255
1605722700000|2020-11-18 18:05:00|6377|6375|6378.8|6376.8|6378.8|6376.8|6376.8|6374.8|281
1605723000000|2020-11-18 18:10:00|6379|6377|6377.5|6375.5|6379.8|6377.8|6377.3|6375.3|143
1605723300000|2020-11-18 18:15:00|6377.3|6375.3|6378|6376|6378|6376|6374.8|6372.8|285
1605723600000|2020-11-18 18:20:00|6377.8|6375.8|6376.3|6374.3|6378|6376|6374|6372|180
1605723900000|2020-11-18 18:25:00|6376|6374|6368|6366|6376.3|6374.3|6368|6366|301
1605724200000|2020-11-18 18:30:00|6368.3|6366.3|6368.8|6366.8|6370|6368|6366.8|6364.8|130
1605724500000|2020-11-18 18:35:00|6369|6367|6371|6369|6372|6370|6368.8|6366.8|75
1605724800000|2020-11-18 18:40:00|6370.8|6368.8|6367.3|6365.3|6371.3|6369.3|6366|6364|284
1605725100000|2020-11-18 18:45:00|6367.5|6365.5|6362|6360|6368.3|6366.3|6361.5|6359.5|153
1605725400000|2020-11-18 18:50:00|6362.3|6360.3|6363.8|6361.8|6365|6363|6360|6358|148
1605725700000|2020-11-18 18:55:00|6363.5|6361.5|6364.5|6362.5|6365.5|6363.5|6360.5|6358.5|147
1605726000000|2020-11-18 19:00:00|6364.8|6362.8|6365.5|6363.5|6368.3|6366.3|6363.5|6361.5|69
1605726300000|2020-11-18 19:05:00|6365.3|6363.3|6365.3|6363.3|6367|6365|6364.8|6362.8|68
1605726600000|2020-11-18 19:10:00|6364.5|6362.5|6361.8|6359.8|6365.3|6363.3|6361.3|6359.3|100
1605726900000|2020-11-18 19:15:00|6362.3|6360.3|6355.5|6353.5|6362.5|6360.5|6355.5|6353.5|83
1605727200000|2020-11-18 19:20:00|6355.8|6353.8|6350.5|6348.5|6357.8|6355.8|6350|6348|272
1605727500000|2020-11-18 19:25:00|6350.8|6348.8|6350.3|6348.3|6351.5|6349.5|6347|6345|199
1605727800000|2020-11-18 19:30:00|6350.5|6348.5|6354|6352|6354.5|6352.5|6348.3|6346.3|187
1605728100000|2020-11-18 19:35:00|6353.8|6351.8|6353.8|6351.8|6354.3|6352.3|6351.8|6349.8|60
1605728400000|2020-11-18 19:40:00|6353.5|6351.5|6356.8|6354.8|6357.3|6355.3|6353.3|6351.3|78
1605728700000|2020-11-18 19:45:00|6357.3|6355.3|6355|6353|6357.3|6355.3|6354.3|6352.3|101
1605729000000|2020-11-18 19:50:00|6354.8|6352.8|6355.8|6353.8|6357.8|6355.8|6354.5|6352.5|92
1605729300000|2020-11-18 19:55:00|6355.5|6353.5|6351.8|6349.8|6357.3|6355.3|6351.5|6349.5|178
1605729600000|2020-11-18 20:00:00|6352|6350|6346.5|6344.5|6353|6351|6346.3|6344.3|254
1605729900000|2020-11-18 20:05:00|6346.3|6344.3|6353|6351|6353.3|6351.3|6346|6344|190
1605730200000|2020-11-18 20:10:00|6352.8|6350.8|6355.5|6353.5|6357.3|6355.3|6352.5|6350.5|125
1605730500000|2020-11-18 20:15:00|6355.8|6353.8|6351|6349|6355.8|6353.8|6350.8|6348.8|126
1605730800000|2020-11-18 20:20:00|6350.8|6348.8|6352|6350|6353.8|6351.8|6349|6347|133
1605731100000|2020-11-18 20:25:00|6351.3|6349.3|6343.5|6341.5|6352.3|6350.3|6343.3|6341.3|206
1605731400000|2020-11-18 20:30:00|6343.3|6341.3|6342.3|6340.3|6345.5|6343.5|6339.3|6337.3|240
1605731700000|2020-11-18 20:35:00|6342|6340|6332.5|6330.5|6342|6340|6331.8|6329.8|364
1605732000000|2020-11-18 20:40:00|6332.8|6330.8|6330.3|6328.3|6334|6332|6328.5|6326.5|316
1605732300000|2020-11-18 20:45:00|6329.5|6327.5|6330|6328|6335.8|6333.8|6327.5|6325.5|278
1605732600000|2020-11-18 20:50:00|6330.3|6328.3|6326.8|6324.8|6334.8|6332.8|6323|6321|572
1605732900000|2020-11-18 20:55:00|6327.3|6325.3|6318.8|6314.8|6331.3|6329.3|6317.3|6314.4|650
1605733200000|2020-11-18 21:00:00|6318.7|6314.7|6323.9|6319.9|6326.4|6322.4|6317.2|6313.2|0
1605733500000|2020-11-18 21:05:00|6324.3|6320.3|6321.2|6317.2|6325|6321|6314.9|6310.9|0
1605733800000|2020-11-18 21:10:00|6321.6|6317.6|6320.8|6316.8|6322.6|6318.6|6318|6314|0
1605734100000|2020-11-18 21:15:00|6320.6|6316.6|6324.9|6320.9|6324.9|6320.9|6320.1|6316.1|0
1605734400000|2020-11-18 21:20:00|6325|6321|6334.2|6330.2|6335.2|6331.2|6324.8|6320.8|0
1605734700000|2020-11-18 21:25:00|6334.1|6330.1|6330.4|6326.4|6334.5|6330.5|6329.7|6325.7|0
1605735000000|2020-11-18 21:30:00|6327.9|6323.9|6320.5|6316.5|6330.3|6326.3|6320.1|6316.1|0
1605735300000|2020-11-18 21:35:00|6320.8|6316.8|6324|6320|6325.9|6321.9|6316.9|6312.9|0
1605735600000|2020-11-18 21:40:00|6324.4|6320.4|6323|6319|6324.8|6320.8|6321.6|6317.6|0
1605735900000|2020-11-18 21:45:00|6322.6|6318.6|6321.5|6317.5|6324.4|6320.4|6320.8|6316.8|0
1605736200000|2020-11-18 21:50:00|6321.9|6317.9|6323.4|6319.4|6324.8|6320.8|6321.9|6317.9|0
1605736500000|2020-11-18 21:55:00|6323.8|6319.8|6321.4|6317.4|6324.1|6320.1|6321.2|6317.2|0
1605736800000|2020-11-18 22:00:00|6321.8|6317.8|6322|6318|6322.5|6318.5|6321.2|6317.2|0
1605737100000|2020-11-18 22:05:00|6322.1|6318.1|6322.4|6318.4|6323|6319|6321.8|6317.8|0
1605737400000|2020-11-18 22:10:00|6322.6|6318.6|6324.1|6320.1|6324.1|6320.1|6322.6|6318.6|0
1605737700000|2020-11-18 22:15:00|6324.5|6320.5|6324.3|6320.3|6325|6321|6323.8|6319.8|0
1605738000000|2020-11-18 22:20:00|6324.5|6320.5|6324.5|6320.5|6324.8|6320.8|6323.8|6319.8|0
1605738300000|2020-11-18 22:25:00|6324.6|6320.6|6325.1|6321.1|6325.5|6321.5|6323.7|6319.7|0
1605738600000|2020-11-18 22:30:00|6325.2|6321.2|6325.6|6321.6|6325.6|6321.6|6324.8|6320.8|0
1605738900000|2020-11-18 22:35:00|6325.4|6321.4|6326.3|6322.3|6326.7|6322.7|6325.4|6321.4|0
1605739200000|2020-11-18 22:40:00|6326.4|6322.4|6325.9|6321.9|6326.5|6322.5|6325.6|6321.6|0
1605739500000|2020-11-18 22:45:00|6325.7|6321.7|6326.4|6322.4|6326.5|6322.5|6325.7|6321.7|0
1605739800000|2020-11-18 22:50:00|6326.6|6322.6|6328.4|6324.4|6329.3|6325.3|6326.5|6322.5|0
1605740100000|2020-11-18 22:55:00|6328.7|6324.7|6329.8|6325.8|6329.9|6325.9|6328.7|6324.7|0
1605740400000|2020-11-18 23:00:00|6331.2|6327.2|6331|6327|6332.4|6328.4|6329.5|6325.5|0
1605740700000|2020-11-18 23:05:00|6331.7|6327.7|6332.3|6328.3|6332.3|6328.3|6330.1|6326.1|0
1605741000000|2020-11-18 23:10:00|6332.7|6328.7|6332.2|6328.2|6334.3|6330.3|6331.5|6327.5|0
1605741300000|2020-11-18 23:15:00|6332.1|6328.1|6332.4|6328.4|6334.4|6330.4|6331.9|6327.9|0
1605741600000|2020-11-18 23:20:00|6332.5|6328.5|6331.5|6327.5|6333.7|6329.7|6329.6|6325.6|0
1605741900000|2020-11-18 23:25:00|6331.7|6327.7|6331.8|6327.8|6331.9|6327.9|6330.9|6326.9|0
1605742200000|2020-11-18 23:30:00|6332.3|6328.3|6335.1|6331.1|6337.2|6333.2|6332.3|6328.3|0
1605742500000|2020-11-18 23:35:00|6335.5|6331.5|6335.8|6331.8|6336.9|6332.9|6333.3|6329.3|0
1605742800000|2020-11-18 23:40:00|6335.7|6331.7|6333.9|6329.9|6336|6332|6333.7|6329.7|0
1605743100000|2020-11-18 23:45:00|6334.1|6330.1|6334|6330|6334.4|6330.4|6331.9|6327.9|0
1605743400000|2020-11-18 23:50:00|6333.8|6329.8|6334.7|6330.7|6334.7|6330.7|6332.9|6328.9|0
1605743700000|2020-11-18 23:55:00|6334.5|6330.5|6330.9|6326.9|6335.4|6331.4|6329.9|6325.9|0
1605744000000|2020-11-19 00:00:00|6330.6|6326.6|6333.1|6329.1|6334.5|6330.5|6327.9|6323.9|0
1605744300000|2020-11-19 00:05:00|6332.7|6328.7|6326.9|6322.9|6332.7|6328.7|6326.2|6322.2|0
1605744600000|2020-11-19 00:10:00|6327.1|6323.1|6326.3|6322.3|6327.7|6323.7|6323.6|6319.6|0
1605744900000|2020-11-19 00:15:00|6326.5|6322.5|6332.7|6328.7|6332.8|6328.8|6326.1|6322.1|0
1605745200000|2020-11-19 00:20:00|6332.6|6328.6|6328.9|6324.9|6332.8|6328.8|6328.8|6324.8|0
1605745500000|2020-11-19 00:25:00|6328.8|6324.8|6320.2|6316.2|6328.8|6324.8|6317.4|6313.4|0
1605745800000|2020-11-19 00:30:00|6320.1|6316.1|6324.9|6320.9|6326.1|6322.1|6320.1|6316.1|0
1605746100000|2020-11-19 00:35:00|6325|6321|6330.8|6326.8|6330.8|6326.8|6324.9|6320.9|0
1605746400000|2020-11-19 00:40:00|6330.9|6326.9|6327.6|6323.6|6331.2|6327.2|6327.6|6323.6|0
1605746700000|2020-11-19 00:45:00|6327.5|6323.5|6332|6328|6335|6331|6326.2|6322.2|0
1605747000000|2020-11-19 00:50:00|6332.1|6328.1|6326.3|6322.3|6332.1|6328.1|6325.5|6321.5|0
1605747300000|2020-11-19 00:55:00|6325.6|6321.6|6314.6|6310.6|6325.6|6321.6|6312.6|6308.6|0
1605747600000|2020-11-19 01:00:00|6314.7|6310.7|6324|6321|6324.3|6321.3|6313|6309.1|249
1605747900000|2020-11-19 01:05:00|6324.3|6321.3|6325.5|6322.5|6325.5|6322.5|6323.8|6320.8|50
1605748200000|2020-11-19 01:10:00|6325.8|6322.8|6326.3|6323.3|6326.8|6323.8|6325.3|6322.3|5
1605748500000|2020-11-19 01:15:00|6326|6323|6331|6328|6331|6328|6323.8|6320.8|50
1605748800000|2020-11-19 01:20:00|6330.8|6327.8|6331.8|6328.8|6331.8|6328.8|6328.8|6325.8|34
1605749100000|2020-11-19 01:25:00|6331.5|6328.5|6331.8|6328.8|6333|6330|6329.5|6326.5|55
1605749400000|2020-11-19 01:30:00|6332|6329|6334.3|6331.3|6335|6332|6329.3|6326.3|183
1605749700000|2020-11-19 01:35:00|6334.8|6331.8|6332.8|6329.8|6334.8|6331.8|6330.5|6327.5|33
1605750000000|2020-11-19 01:40:00|6332.5|6329.5|6328.5|6325.5|6334.8|6331.8|6326.5|6323.5|29
1605750300000|2020-11-19 01:45:00|6328.8|6325.8|6330.5|6327.5|6332|6329|6328.5|6325.5|28
1605750600000|2020-11-19 01:50:00|6331|6328|6336|6333|6338.3|6335.3|6330.8|6327.8|40
1605750900000|2020-11-19 01:55:00|6335.8|6332.8|6334.3|6331.3|6337.5|6334.5|6333.8|6330.8|19
1605751200000|2020-11-19 02:00:00|6334|6331|6334|6331|6334.8|6331.8|6333.8|6330.8|8
1605751500000|2020-11-19 02:05:00|6334.3|6331.3|6331.3|6328.3|6334.8|6331.8|6331|6328|11
1605751800000|2020-11-19 02:10:00|6331|6328|6329.8|6326.8|6332|6329|6327|6324|22
1605752100000|2020-11-19 02:15:00|6329.5|6326.5|6330|6327|6330.5|6327.5|6327.8|6324.8|5
1605752400000|2020-11-19 02:20:00|6330.3|6327.3|6326.5|6323.5|6330.8|6327.8|6325.8|6322.8|10
1605752700000|2020-11-19 02:25:00|6326.8|6323.8|6327.5|6324.5|6329.5|6326.5|6326.5|6323.5|4
1605753000000|2020-11-19 02:30:00|6327.3|6324.3|6328.3|6325.3|6328.3|6325.3|6322.5|6319.5|4
1605753300000|2020-11-19 02:35:00|6328.5|6325.5|6327.3|6324.3|6329.5|6326.5|6327.3|6324.3|7
1605753600000|2020-11-19 02:40:00|6327.5|6324.5|6330.5|6327.5|6330.5|6327.5|6327.5|6324.5|9
1605753900000|2020-11-19 02:45:00|6330.3|6327.3|6328.8|6325.8|6331.5|6328.5|6328.3|6325.3|23
1605754200000|2020-11-19 02:50:00|6330|6327|6328.8|6325.8|6331|6328|6328.5|6325.5|3
1605754500000|2020-11-19 02:55:00|6328.5|6325.5|6322.3|6319.3|6328.5|6325.5|6320|6317|20
1605754800000|2020-11-19 03:00:00|6322.5|6319.5|6324.8|6321.8|6324.8|6321.8|6322|6319|9
1605755100000|2020-11-19 03:05:00|6324.5|6321.5|6321.5|6318.5|6324.5|6321.5|6321.5|6318.5|5
1605755400000|2020-11-19 03:10:00|6322.3|6319.3|6315.8|6312.8|6322.3|6319.3|6315.5|6312.5|10
1605755700000|2020-11-19 03:15:00|6315.5|6312.5|6320.5|6317.5|6320.5|6317.5|6315.5|6312.5|14
1605756000000|2020-11-19 03:20:00|6320.8|6317.8|6321.3|6318.3|6321.5|6318.5|6318|6315|15
1605756300000|2020-11-19 03:25:00|6321.5|6318.5|6324.3|6321.3|6324.5|6321.5|6321.5|6318.5|12
1605756600000|2020-11-19 03:30:00|6324.5|6321.5|6324.3|6321.3|6324.5|6321.5|6321.5|6318.5|6
1605756900000|2020-11-19 03:35:00|6324.5|6321.5|6326|6323|6328.8|6325.8|6324.5|6321.5|9
1605757200000|2020-11-19 03:40:00|6325.8|6322.8|6327.3|6324.3|6327.3|6324.3|6322.3|6319.3|18
1605757500000|2020-11-19 03:45:00|6326.8|6323.8|6325.5|6322.5|6327.3|6324.3|6323.8|6320.8|40
1605757800000|2020-11-19 03:50:00|6325.8|6322.8|6328.8|6325.8|6330.5|6327.5|6325.8|6322.8|33
1605758100000|2020-11-19 03:55:00|6329|6326|6325.3|6322.3|6329|6326|6324.3|6321.3|3
1605758400000|2020-11-19 04:00:00|6325|6322|6325.8|6322.8|6326.5|6323.5|6324|6321|3
1605758700000|2020-11-19 04:05:00|6325.5|6322.5|6327.3|6324.3|6327.3|6324.3|6325|6322|2
1605759000000|2020-11-19 04:10:00|6327.5|6324.5|6327|6324|6327.5|6324.5|6326|6323|2
1605759300000|2020-11-19 04:15:00|6328.3|6325.3|6329.5|6326.5|6329.8|6326.8|6328|6325|5
1605759600000|2020-11-19 04:20:00|6329.3|6326.3|6330|6327|6330|6327|6328.8|6325.8|3
1605759900000|2020-11-19 04:25:00|6330.3|6327.3|6330.5|6327.5|6330.5|6327.5|6330.3|6327.3|0
1605760200000|2020-11-19 04:30:00|6330.3|6327.3|6327.5|6324.5|6330.5|6327.5|6327|6324|22
1605760500000|2020-11-19 04:35:00|6327.3|6324.3|6328|6325|6328.8|6325.8|6326.5|6323.5|8
1605760800000|2020-11-19 04:40:00|6328.3|6325.3|6330.5|6327.5|6330.5|6327.5|6328|6325|2
1605761100000|2020-11-19 04:45:00|6330.3|6327.3|6329.5|6326.5|6330.8|6327.8|6328.3|6325.3|18
1605761400000|2020-11-19 04:50:00|6329.3|6326.3|6328.8|6325.8|6330.8|6327.8|6328.5|6325.5|4
1605761700000|2020-11-19 04:55:00|6328.5|6325.5|6329.8|6326.8|6330.5|6327.5|6328.5|6325.5|7
1605762000000|2020-11-19 05:00:00|6330|6327|6330|6327|6330.8|6327.8|6326.8|6323.8|20
1605762300000|2020-11-19 05:05:00|6329.8|6326.8|6332.3|6329.3|6332.3|6329.3|6328|6325|44
1605762600000|2020-11-19 05:10:00|6332.5|6329.5|6329|6326|6332.5|6329.5|6328.8|6325.8|15
1605762900000|2020-11-19 05:15:00|6329.3|6326.3|6331|6328|6331.8|6328.8|6329.3|6326.3|17
1605763200000|2020-11-19 05:20:00|6330.8|6327.8|6330.3|6327.3|6331|6328|6328.3|6325.3|13
1605763500000|2020-11-19 05:25:00|6330|6327|6331.3|6328.3|6331.8|6328.8|6329.5|6326.5|11
1605763800000|2020-11-19 05:30:00|6331|6328|6333|6330|6334|6331|6330.8|6327.8|28
1605764100000|2020-11-19 05:35:00|6333.3|6330.3|6337.3|6334.3|6337.5|6334.5|6333|6330|56
1605764400000|2020-11-19 05:40:00|6337.5|6334.5|6337|6334|6337.8|6334.8|6336|6333|31
1605764700000|2020-11-19 05:45:00|6337.3|6334.3|6335|6332|6337.3|6334.3|6334.3|6331.3|31
1605765000000|2020-11-19 05:50:00|6334.8|6331.8|6335|6332|6336.3|6333.3|6334|6331|15
1605765300000|2020-11-19 05:55:00|6334.8|6331.8|6332|6329|6334.8|6331.8|6331.3|6328.3|6
1605765600000|2020-11-19 06:00:00|6332.3|6329.3|6334.3|6331.3|6334.8|6331.8|6331.5|6328.5|16
1605765900000|2020-11-19 06:05:00|6334.5|6331.5|6333.8|6330.8|6336|6333|6333.5|6330.5|33
1605766200000|2020-11-19 06:10:00|6334|6331|6333.8|6330.8|6334|6331|6331.5|6328.5|13
1605766500000|2020-11-19 06:15:00|6333.5|6330.5|6334.5|6331.5|6335|6332|6331.5|6328.5|10
1605766800000|2020-11-19 06:20:00|6334.8|6331.8|6332.5|6329.5|6334.8|6331.8|6332.3|6329.3|8
1605767100000|2020-11-19 06:25:00|6332.8|6329.8|6334.5|6331.5|6334.8|6331.8|6332.8|6329.8|6
1605767400000|2020-11-19 06:30:00|6334.8|6331.8|6336.8|6333.8|6337.3|6334.3|6333.8|6330.8|26
1605767700000|2020-11-19 06:35:00|6337|6334|6339.5|6336.5|6339.8|6336.8|6336.5|6333.5|28
1605768000000|2020-11-19 06:40:00|6339.8|6336.8|6340|6337|6341.3|6338.3|6339.5|6336.5|52
1605768300000|2020-11-19 06:45:00|6339.8|6336.8|6338.3|6335.3|6340.5|6337.5|6338|6335|12
1605768600000|2020-11-19 06:50:00|6338|6335|6339.5|6336.5|6340.5|6337.5|6337.5|6334.5|24
1605768900000|2020-11-19 06:55:00|6340.3|6337.3|6341.8|6338.8|6342.8|6339.8|6339.8|6336.8|111
1605769200000|2020-11-19 07:00:00|6342|6339|6339|6337|6342|6339.3|6336.8|6334.8|245
1605769500000|2020-11-19 07:05:00|6338.8|6336.8|6340.3|6338.3|6343|6341|6337.8|6335.8|159
1605769800000|2020-11-19 07:10:00|6340|6338|6336.5|6334.5|6340|6338|6333|6331|240
1605770100000|2020-11-19 07:15:00|6336.8|6334.8|6339|6337|6343.3|6341.3|6336.8|6334.8|160
1605770400000|2020-11-19 07:20:00|6338.8|6336.8|6339.5|6337.5|6340.8|6338.8|6335.5|6333.5|83
1605770700000|2020-11-19 07:25:00|6339|6337|6336.8|6334.8|6339.5|6337.5|6336.3|6334.3|62
1605771000000|2020-11-19 07:30:00|6336.5|6334.5|6338.5|6336.5|6339.5|6337.5|6334|6332|147
1605771300000|2020-11-19 07:35:00|6338.8|6336.8|6334.8|6332.8|6339.3|6337.3|6334.8|6332.8|124
1605771600000|2020-11-19 07:40:00|6334.5|6332.5|6334.5|6332.5|6335.8|6333.8|6332.5|6330.5|127
1605771900000|2020-11-19 07:45:00|6334.3|6332.3|6335|6333|6336.8|6334.8|6333.5|6331.5|136
1605772200000|2020-11-19 07:50:00|6335.3|6333.3|6333.8|6331.8|6337.5|6335.5|6333.3|6331.3|173
1605772500000|2020-11-19 07:55:00|6333.5|6331.5|6317|6315|6333.5|6331.5|6317|6315|774
1605772800000|2020-11-19 08:00:00|6316.5|6315.5|6336|6335|6337.8|6336.8|6313.8|6312.8|2960
1605773100000|2020-11-19 08:05:00|6335.8|6334.8|6346.8|6345.8|6348|6347|6331.8|6330.8|1781
1605773400000|2020-11-19 08:10:00|6346.5|6345.5|6346|6345|6348.3|6347.3|6342.3|6341.3|1037
1605773700000|2020-11-19 08:15:00|6346.5|6345.5|6343.3|6342.3|6346.5|6345.5|6336.8|6335.8|1084
1605774000000|2020-11-19 08:20:00|6343|6342|6340.8|6339.8|6344|6343|6336.3|6335.3|679
1605774300000|2020-11-19 08:25:00|6340.5|6339.5|6343.3|6342.3|6345.5|6344.5|6338.3|6337.3|544
1605774600000|2020-11-19 08:30:00|6343|6342|6340.8|6339.8|6343.3|6342.3|6337|6336|484
1605774900000|2020-11-19 08:35:00|6340.5|6339.5|6339.8|6338.8|6342.8|6341.8|6337.8|6336.8|442
1605775200000|2020-11-19 08:40:00|6339.7|6338.7|6337.2|6336.2|6341.7|6340.7|6336.4|6335.4|413
1605775500000|2020-11-19 08:45:00|6337.7|6336.7|6328.7|6327.7|6337.7|6336.7|6327.9|6326.9|706
1605775800000|2020-11-19 08:50:00|6328.4|6327.4|6320.7|6319.7|6329.7|6328.7|6319.7|6318.7|878
1605776100000|2020-11-19 08:55:00|6321.2|6320.2|6320.2|6319.2|6327.9|6326.9|6319.2|6318.2|486
1605776400000|2020-11-19 09:00:00|6320.4|6319.4|6316.9|6315.9|6326.2|6325.2|6316.2|6315.2|735
1605776700000|2020-11-19 09:05:00|6316.7|6315.7|6325.4|6324.4|6327.4|6326.4|6313.2|6312.2|565
1605777000000|2020-11-19 09:10:00|6325.7|6324.7|6329.2|6328.2|6331.4|6330.4|6325.2|6324.2|721
1605777300000|2020-11-19 09:15:00|6329.9|6328.9|6326.2|6325.2|6330.7|6329.7|6325.2|6324.2|543
1605777600000|2020-11-19 09:20:00|6326.4|6325.4|6324.4|6323.4|6327.2|6326.2|6320.7|6319.7|434
1605777900000|2020-11-19 09:25:00|6324.7|6323.7|6328.2|6327.2|6329.2|6328.2|6321.7|6320.7|406
1605778200000|2020-11-19 09:30:00|6327.9|6326.9|6327.2|6326.2|6328.7|6327.7|6324.4|6323.4|414
1605778500000|2020-11-19 09:35:00|6327.4|6326.4|6329.2|6328.2|6330.4|6329.4|6324.9|6323.9|436
1605778800000|2020-11-19 09:40:00|6328.7|6327.7|6331.2|6330.2|6331.2|6330.2|6326.2|6325.2|345
1605779100000|2020-11-19 09:45:00|6330.4|6329.4|6335.2|6334.2|6337.7|6336.7|6329.2|6328.2|496
1605779400000|2020-11-19 09:50:00|6334.9|6333.9|6329.2|6328.2|6336.4|6335.4|6328.7|6327.7|540
1605779700000|2020-11-19 09:55:00|6328.9|6327.9|6330.2|6329.2|6332.7|6331.7|6327.7|6326.7|409
1605780000000|2020-11-19 10:00:00|6329.9|6328.9|6329.4|6328.4|6333.7|6332.7|6327.2|6326.2|391
1605780300000|2020-11-19 10:05:00|6329.2|6328.2|6323.2|6322.2|6330.7|6329.7|6322.2|6321.2|421
1605780600000|2020-11-19 10:10:00|6322.9|6321.9|6322.7|6321.7|6324.2|6323.2|6315.9|6314.9|577
1605780900000|2020-11-19 10:15:00|6322.4|6321.4|6323.4|6322.4|6326.2|6325.2|6321.7|6320.7|485
1605781200000|2020-11-19 10:20:00|6323.2|6322.2|6326.7|6325.7|6327.2|6326.2|6321.7|6320.7|411
1605781500000|2020-11-19 10:25:00|6326.4|6325.4|6329.7|6328.7|6330.7|6329.7|6326.4|6325.4|320
1605781800000|2020-11-19 10:30:00|6329.2|6328.2|6328.7|6327.7|6330.7|6329.7|6326.7|6325.7|399
1605782100000|2020-11-19 10:35:00|6328.2|6327.2|6327.7|6326.7|6330.9|6329.9|6327.4|6326.4|328
1605782400000|2020-11-19 10:40:00|6327.4|6326.4|6327.7|6326.7|6328.4|6327.4|6325.2|6324.2|325
1605782700000|2020-11-19 10:45:00|6327.9|6326.9|6321.4|6320.4|6328.9|6327.9|6321.2|6320.2|542
1605783000000|2020-11-19 10:50:00|6321.7|6320.7|6320.2|6319.2|6328.7|6327.7|6319.9|6318.9|517
1605783300000|2020-11-19 10:55:00|6319.7|6318.7|6318.2|6317.2|6320.9|6319.9|6317.4|6316.4|423
1605783600000|2020-11-19 11:00:00|6319.7|6318.7|6322.7|6321.7|6323.2|6322.2|6317.7|6316.7|369
1605783900000|2020-11-19 11:05:00|6322.9|6321.9|6322.7|6321.7|6323.2|6322.2|6318.7|6317.7|267
1605784200000|2020-11-19 11:10:00|6322.4|6321.4|6322.2|6321.2|6323.4|6322.4|6320.7|6319.7|283
1605784500000|2020-11-19 11:15:00|6321.9|6320.9|6323.7|6322.7|6323.7|6322.7|6320.2|6319.2|331
1605784800000|2020-11-19 11:20:00|6323.4|6322.4|6324.9|6323.9|6324.9|6323.9|6320.7|6319.7|396
1605785100000|2020-11-19 11:25:00|6325.2|6324.2|6326.2|6325.2|6327.7|6326.7|6322.7|6321.7|518
1605785400000|2020-11-19 11:30:00|6325.7|6324.7|6323.2|6322.2|6327.2|6326.2|6322.2|6321.2|295
1605785700000|2020-11-19 11:35:00|6322.9|6321.9|6327.7|6326.7|6327.7|6326.7|6322.4|6321.4|219
1605786000000|2020-11-19 11:40:00|6327.4|6326.4|6331.7|6330.7|6331.7|6330.7|6325.7|6324.7|415
1605786300000|2020-11-19 11:45:00|6331.2|6330.2|6335.2|6334.2|6336.7|6335.7|6331.2|6330.2|392
1605786600000|2020-11-19 11:50:00|6335.4|6334.4|6334.9|6333.9|6335.4|6334.4|6330.2|6329.2|463
1605786900000|2020-11-19 11:55:00|6334.7|6333.7|6334.7|6333.7|6335.7|6334.7|6330.7|6329.7|531
1605787200000|2020-11-19 12:00:00|6334.9|6333.9|6337.4|6336.4|6337.4|6336.4|6334.4|6333.4|692
1605787500000|2020-11-19 12:05:00|6337.7|6336.7|6334.7|6333.7|6338.7|6337.7|6333.7|6332.7|379
1605787800000|2020-11-19 12:10:00|6335.2|6334.2|6338.9|6337.9|6339.2|6338.2|6334.7|6333.7|299
1605788100000|2020-11-19 12:15:00|6339.2|6338.2|6339.7|6338.7|6340.9|6339.9|6337.4|6336.4|265
1605788400000|2020-11-19 12:20:00|6339.9|6338.9|6339.4|6338.4|6341.7|6340.7|6338.7|6337.7|254
1605788700000|2020-11-19 12:25:00|6339.7|6338.7|6341.7|6340.7|6341.7|6340.7|6339.4|6338.4|338
1605789000000|2020-11-19 12:30:00|6341.4|6340.4|6346.7|6345.7|6346.9|6345.9|6340.7|6339.7|295
1605789300000|2020-11-19 12:35:00|6347.2|6346.2|6345.2|6344.2|6347.2|6346.2|6343.2|6342.2|293
1605789600000|2020-11-19 12:40:00|6345.1|6344.1|6342.6|6341.6|6347.6|6346.6|6342.6|6341.6|298
1605789900000|2020-11-19 12:45:00|6342.3|6341.3|6345.1|6344.1|6345.6|6344.6|6342.3|6341.3|258
1605790200000|2020-11-19 12:50:00|6345.3|6344.3|6346.1|6345.1|6348.1|6347.1|6343.6|6342.6|359
1605790500000|2020-11-19 12:55:00|6346.3|6345.3|6344.3|6343.3|6347.3|6346.3|6344.1|6343.1|258
1605790800000|2020-11-19 13:00:00|6344.1|6343.1|6340.6|6339.6|6344.6|6343.6|6340.1|6339.1|353
1605791100000|2020-11-19 13:05:00|6340.8|6339.8|6343.1|6342.1|6343.1|6342.1|6339.6|6338.6|341
1605791400000|2020-11-19 13:10:00|6342.6|6341.6|6343.6|6342.6|6346.1|6345.1|6341.6|6340.6|280
1605791700000|2020-11-19 13:15:00|6343.1|6342.1|6347.3|6346.3|6347.3|6346.3|6342.3|6341.3|221
1605792000000|2020-11-19 13:20:00|6347.1|6346.1|6344.1|6343.1|6347.1|6346.1|6342.3|6341.3|626
1605792300000|2020-11-19 13:25:00|6343.8|6342.8|6344.8|6343.8|6346.6|6345.6|6342.3|6341.3|850
1605792600000|2020-11-19 13:30:00|6344.6|6343.6|6343.6|6342.6|6344.6|6343.6|6339.6|6338.6|1041
1605792900000|2020-11-19 13:35:00|6343.1|6342.1|6341.1|6340.1|6343.8|6342.8|6338.8|6337.8|409
1605793200000|2020-11-19 13:40:00|6341.3|6340.3|6342.1|6341.1|6345.1|6344.1|6340.6|6339.6|324
1605793500000|2020-11-19 13:45:00|6342.6|6341.6|6341.1|6340.1|6342.6|6341.6|6338.6|6337.6|263
1605793800000|2020-11-19 13:50:00|6340.8|6339.8|6341.1|6340.1|6344.1|6343.1|6340.1|6339.1|269
1605794100000|2020-11-19 13:55:00|6340.8|6339.8|6341.1|6340.1|6342.3|6341.3|6340.1|6339.1|315
1605794400000|2020-11-19 14:00:00|6341.6|6340.6|6336.6|6335.6|6341.6|6340.6|6336.1|6335.1|533
1605794700000|2020-11-19 14:05:00|6336.8|6335.8|6336.1|6335.1|6338.6|6337.6|6335.1|6334.1|412
1605795000000|2020-11-19 14:10:00|6336.3|6335.3|6339.1|6338.1|6339.8|6338.8|6335.6|6334.6|586
1605795300000|2020-11-19 14:15:00|6338.8|6337.8|6338.6|6337.6|6341.1|6340.1|6338.1|6337.1|536
1605795600000|2020-11-19 14:20:00|6338.3|6337.3|6337.6|6336.6|6339.1|6338.1|6335.3|6334.3|682
1605795900000|2020-11-19 14:25:00|6337.3|6336.3|6337.1|6336.1|6340.6|6339.6|6335.6|6334.6|1011
1605796200000|2020-11-19 14:30:00|6337.6|6336.6|6323.6|6322.6|6337.6|6336.6|6317.1|6316.1|1580
1605796500000|2020-11-19 14:35:00|6323.8|6322.8|6334.8|6333.8|6336.3|6335.3|6323.1|6322.1|1167
1605796800000|2020-11-19 14:40:00|6334.6|6333.6|6337.1|6336.1|6340.1|6339.1|6334.6|6333.6|1062
1605797100000|2020-11-19 14:45:00|6336.6|6335.6|6340.6|6339.6|6342.1|6341.1|6335.8|6334.8|860
1605797400000|2020-11-19 14:50:00|6341.1|6340.1|6341.1|6340.1|6342.3|6341.3|6338.1|6337.1|814
1605797700000|2020-11-19 14:55:00|6340.6|6339.6|6337.1|6336.1|6341.6|6340.6|6335.6|6334.6|648
1605798000000|2020-11-19 15:00:00|6336.3|6335.3|6331.6|6330.6|6337.6|6336.6|6330.3|6329.3|919
1605798300000|2020-11-19 15:05:00|6331.3|6330.3|6329.1|6328.1|6333.1|6332.1|6325.8|6324.8|542
1605798600000|2020-11-19 15:10:00|6328.4|6327.4|6324.4|6323.4|6331.1|6330.1|6324.4|6323.4|643
1605798900000|2020-11-19 15:15:00|6324.9|6323.9|6322.4|6321.4|6328.1|6327.1|6321.9|6320.9|598
1605799200000|2020-11-19 15:20:00|6322.6|6321.6|6318.9|6317.9|6325.9|6324.9|6318.9|6317.9|1073
1605799500000|2020-11-19 15:25:00|6318.4|6317.4|6317.9|6316.9|6320.9|6319.9|6316.4|6315.4|642
1605799800000|2020-11-19 15:30:00|6318.1|6317.1|6321.9|6320.9|6323.9|6322.9|6317.6|6316.6|748
1605800100000|2020-11-19 15:35:00|6322.6|6321.6|6324.4|6323.4|6326.6|6325.6|6320.4|6319.4|807
1605800400000|2020-11-19 15:40:00|6324.1|6323.1|6324.1|6323.1|6327.1|6326.1|6323.6|6322.6|954
1605800700000|2020-11-19 15:45:00|6323.9|6322.9|6328.9|6327.9|6331.6|6330.6|6323.9|6322.9|840
1605801000000|2020-11-19 15:50:00|6328.6|6327.6|6327.1|6326.1|6331.9|6330.9|6326.4|6325.4|1733
1605801300000|2020-11-19 15:55:00|6327.4|6326.4|6323.4|6322.4|6329.6|6328.6|6323.4|6322.4|748
1605801600000|2020-11-19 16:00:00|6323.1|6322.1|6326.1|6325.1|6328.6|6327.6|6323.1|6322.1|1037
1605801900000|2020-11-19 16:05:00|6326.4|6325.4|6327.9|6326.9|6328.9|6327.9|6324.4|6323.4|794
1605802200000|2020-11-19 16:10:00|6326.9|6325.9|6328.4|6327.4|6329.6|6328.6|6325.6|6324.6|1199
1605802500000|2020-11-19 16:15:00|6328.9|6327.9|6335.9|6334.9|6336.6|6335.6|6328.6|6327.6|1510
1605802800000|2020-11-19 16:20:00|6336.1|6335.1|6340.9|6339.9|6341.6|6340.6|6334.9|6333.9|1942
1605803100000|2020-11-19 16:25:00|6340.4|6339.4|6332.4|6330.4|6341.9|6340.9|6332.4|6330.4|6066
1605803400000|2020-11-19 16:30:00|6332.6|6330.6|6335.9|6333.9|6338.9|6336.9|6331.1|6329.1|8399
1605803700000|2020-11-19 16:35:00|6336.4|6334.4|6337.1|6335.1|6337.9|6335.9|6332.9|6330.9|2119
1605804000000|2020-11-19 16:40:00|6336.9|6334.9|6339.9|6337.9|6340.1|6338.1|6336.1|6334.1|621
1605804300000|2020-11-19 16:45:00|6339.6|6337.6|6340.1|6338.1|6344.4|6342.4|6335.9|6333.9|589
1605804600000|2020-11-19 16:50:00|6340.4|6338.4|6335.4|6333.4|6340.4|6338.4|6335.1|6333.1|456
1605804900000|2020-11-19 16:55:00|6335.1|6333.1|6337.6|6335.6|6338.4|6336.4|6335.1|6333.1|501
1605805200000|2020-11-19 17:00:00|6337.4|6335.4|6336.1|6334.1|6338.6|6336.6|6334.9|6332.9|246
1605805500000|2020-11-19 17:05:00|6336.4|6334.4|6340.9|6338.9|6342.1|6340.1|6336.1|6334.1|249
1605805800000|2020-11-19 17:10:00|6340.6|6338.6|6342.4|6340.4|6342.4|6340.4|6339.4|6337.4|189
1605806100000|2020-11-19 17:15:00|6342.6|6340.6|6338.9|6336.9|6342.6|6340.6|6338.4|6336.4|332
1605806400000|2020-11-19 17:20:00|6338.6|6336.6|6338.9|6336.9|6340.6|6338.6|6335.4|6333.4|350
1605806700000|2020-11-19 17:25:00|6338.6|6336.6|6341.4|6339.4|6341.9|6339.9|6338.1|6336.1|300
1605807000000|2020-11-19 17:30:00|6341.1|6339.1|6340.4|6338.4|6341.4|6339.4|6339.4|6337.4|167
1605807300000|2020-11-19 17:35:00|6340.1|6338.1|6344.9|6342.9|6345.4|6343.4|6339.9|6337.9|204
1605807600000|2020-11-19 17:40:00|6344.6|6342.6|6340.9|6338.9|6346.6|6344.6|6340.1|6338.1|391
1605807900000|2020-11-19 17:45:00|6340.6|6338.6|6337.4|6335.4|6341.9|6339.9|6337.4|6335.4|212
1605808200000|2020-11-19 17:50:00|6337.1|6335.1|6337.4|6335.4|6338.9|6336.9|6335.6|6333.6|240
1605808500000|2020-11-19 17:55:00|6336.9|6334.9|6336.6|6334.6|6338.9|6336.9|6335.4|6333.4|213
1605808800000|2020-11-19 18:00:00|6336.4|6334.4|6342.6|6340.6|6344.4|6342.4|6336.4|6334.4|198
1605809100000|2020-11-19 18:05:00|6342.9|6340.9|6340.9|6338.9|6343.4|6341.4|6338.9|6336.9|157
1605809400000|2020-11-19 18:10:00|6341.1|6339.1|6344.4|6342.4|6344.4|6342.4|6341.1|6339.1|143
1605809700000|2020-11-19 18:15:00|6344.6|6342.6|6344.9|6342.9|6345.4|6343.4|6342.9|6340.9|176
1605810000000|2020-11-19 18:20:00|6344.6|6342.6|6346.9|6344.9|6346.9|6344.9|6343.9|6341.9|163
1605810300000|2020-11-19 18:25:00|6346.6|6344.6|6346.9|6344.9|6351.9|6349.9|6345.9|6343.9|303
1605810600000|2020-11-19 18:30:00|6347.1|6345.1|6348.9|6346.9|6349.4|6347.4|6346.9|6344.9|187
1605810900000|2020-11-19 18:35:00|6348.6|6346.6|6347.9|6345.9|6349.4|6347.4|6346.4|6344.4|138
1605811200000|2020-11-19 18:40:00|6348.1|6346.1|6347.9|6345.9|6348.1|6346.1|6345.9|6343.9|138
1605811500000|2020-11-19 18:45:00|6348.1|6346.1|6352.6|6350.6|6352.6|6350.6|6347.6|6345.6|181
1605811800000|2020-11-19 18:50:00|6352.4|6350.4|6352.9|6350.9|6353.4|6351.4|6350.9|6348.9|134
1605812100000|2020-11-19 18:55:00|6353.1|6351.1|6351.4|6349.4|6353.1|6351.1|6350.4|6348.4|219
1605812400000|2020-11-19 19:00:00|6351.9|6349.9|6352.6|6350.6|6353.9|6351.9|6350.1|6348.1|157
1605812700000|2020-11-19 19:05:00|6352.4|6350.4|6352.4|6350.4|6353.1|6351.1|6351.4|6349.4|144
1605813000000|2020-11-19 19:10:00|6352.1|6350.1|6353.1|6351.1|6353.6|6351.6|6350.9|6348.9|147
1605813300000|2020-11-19 19:15:00|6352.9|6350.9|6351.4|6349.4|6353.4|6351.4|6349.4|6347.4|123
1605813600000|2020-11-19 19:20:00|6351.6|6349.6|6352.4|6350.4|6352.9|6350.9|6351.4|6349.4|141
1605813900000|2020-11-19 19:25:00|6352.6|6350.6|6353.4|6351.4|6354.1|6352.1|6352.1|6350.1|144
1605814200000|2020-11-19 19:30:00|6353.9|6351.9|6358.1|6356.1|6358.1|6356.1|6353.9|6351.9|182
1605814500000|2020-11-19 19:35:00|6357.9|6355.9|6363.4|6361.4|6363.9|6361.9|6357.9|6355.9|301
1605814800000|2020-11-19 19:40:00|6363.1|6361.1|6366.9|6364.9|6368.4|6366.4|6362.9|6360.9|305
1605815100000|2020-11-19 19:45:00|6366.6|6364.6|6364.4|6362.4|6367.4|6365.4|6364.4|6362.4|272
1605815400000|2020-11-19 19:50:00|6364.6|6362.6|6362.4|6360.4|6365.4|6363.4|6361.9|6359.9|142
1605815700000|2020-11-19 19:55:00|6362.6|6360.6|6364.6|6362.6|6365.4|6363.4|6362.1|6360.1|175
1605816000000|2020-11-19 20:00:00|6364.4|6362.4|6364.4|6362.4|6365.4|6363.4|6363.4|6361.4|206
1605816300000|2020-11-19 20:05:00|6364.1|6362.1|6364.6|6362.6|6364.9|6362.9|6361.9|6359.9|152
1605816600000|2020-11-19 20:10:00|6364.4|6362.4|6368.1|6366.1|6368.6|6366.6|6364.4|6362.4|194
1605816900000|2020-11-19 20:15:00|6368.4|6366.4|6364.1|6362.1|6368.4|6366.4|6363.6|6361.6|198
1605817200000|2020-11-19 20:20:00|6364.4|6362.4|6363.9|6361.9|6366.1|6364.1|6363.6|6361.6|138
1605817500000|2020-11-19 20:25:00|6364.1|6362.1|6365.4|6363.4|6365.4|6363.4|6360.6|6358.6|225
1605817800000|2020-11-19 20:30:00|6365.9|6363.9|6368.6|6366.6|6368.9|6366.9|6363.9|6361.9|181
1605818100000|2020-11-19 20:35:00|6368.4|6366.4|6368.4|6366.4|6372.6|6370.6|6366.9|6364.9|247
1605818400000|2020-11-19 20:40:00|6368.1|6366.1|6367.9|6365.9|6372.6|6370.6|6367.4|6365.4|253
1605818700000|2020-11-19 20:45:00|6368.1|6366.1|6365.9|6363.9|6369.6|6367.6|6364.4|6362.4|242
1605819000000|2020-11-19 20:50:00|6365.6|6363.6|6366.9|6364.9|6369.1|6367.1|6364.9|6362.9|288
1605819300000|2020-11-19 20:55:00|6367.1|6365.1|6364.8|6360.8|6371.9|6369.9|6363.4|6360.8|496
1605819600000|2020-11-19 21:00:00|6366.3|6362.3|6367|6363|6369.8|6365.8|6366.3|6362.3|3
1605819900000|2020-11-19 21:05:00|6367.3|6363.3|6366.3|6362.3|6368.6|6364.6|6365.9|6361.9|0
1605820200000|2020-11-19 21:10:00|6365.9|6361.9|6362.9|6358.9|6367|6363|6359.1|6355.1|0
1605820500000|2020-11-19 21:15:00|6362.7|6358.7|6363.5|6359.5|6363.5|6359.5|6362.7|6358.7|0
1605820800000|2020-11-19 21:20:00|6363.4|6359.4|6363.9|6359.9|6364.1|6360.1|6363.2|6359.2|0
1605821100000|2020-11-19 21:25:00|6364|6360|6363.5|6359.5|6364|6360|6363.5|6359.5|0
1605821400000|2020-11-19 21:30:00|6361.1|6357.1|6353.8|6349.8|6361.1|6357.1|6351.5|6347.5|0
1605821700000|2020-11-19 21:35:00|6353.4|6349.4|6353.6|6349.6|6356.6|6352.6|6352.1|6348.1|0
1605822000000|2020-11-19 21:40:00|6353.2|6349.2|6357|6353|6357.4|6353.4|6351|6347|0
1605822300000|2020-11-19 21:45:00|6357.4|6353.4|6354.1|6350.1|6357.4|6353.4|6353.3|6349.3|0
1605822600000|2020-11-19 21:50:00|6353.7|6349.7|6350.3|6346.3|6355.5|6351.5|6349.2|6345.2|0
1605822900000|2020-11-19 21:55:00|6349.9|6345.9|6347.7|6343.7|6351.2|6347.2|6346.2|6342.2|0
1605823200000|2020-11-19 22:00:00|6347.9|6343.9|6352|6348|6352|6348|6347.4|6343.4|0
1605823500000|2020-11-19 22:05:00|6351.9|6347.9|6349.8|6345.8|6352.7|6348.7|6348|6344|0
1605823800000|2020-11-19 22:10:00|6350.4|6346.4|6353.7|6349.7|6354.4|6350.4|6350.4|6346.4|0
1605824100000|2020-11-19 22:15:00|6353.5|6349.5|6352.9|6348.9|6353.9|6349.9|6352.5|6348.5|0
1605824400000|2020-11-19 22:20:00|6352.8|6348.8|6354.2|6350.2|6354.3|6350.3|6352.4|6348.4|0
1605824700000|2020-11-19 22:25:00|6354.1|6350.1|6354|6350|6354.2|6350.2|6353.8|6349.8|0
1605825000000|2020-11-19 22:30:00|6353.7|6349.7|6353.3|6349.3|6354.1|6350.1|6353.2|6349.2|0
1605825300000|2020-11-19 22:35:00|6353|6349|6354.4|6350.4|6354.7|6350.7|6352.9|6348.9|0
1605825600000|2020-11-19 22:40:00|6353.9|6349.9|6354.5|6350.5|6354.8|6350.8|6353.3|6349.3|0
1605825900000|2020-11-19 22:45:00|6354.9|6350.9|6355.6|6351.6|6355.6|6351.6|6354.7|6350.7|0
1605826200000|2020-11-19 22:50:00|6355.7|6351.7|6355.4|6351.4|6355.7|6351.7|6354.7|6350.7|0
1605826500000|2020-11-19 22:55:00|6355.3|6351.3|6353.5|6349.5|6356|6352|6353.5|6349.5|0
1605826800000|2020-11-19 23:00:00|6347.8|6343.8|6334.6|6330.6|6347.8|6343.8|6331.3|6327.3|0
1605827100000|2020-11-19 23:05:00|6336.3|6332.3|6336.5|6332.5|6339.8|6335.8|6336.3|6332.3|0
1605827400000|2020-11-19 23:10:00|6337.6|6333.6|6340.1|6336.1|6340.4|6336.4|6336|6332|0
1605827700000|2020-11-19 23:15:00|6340.4|6336.4|6333.7|6329.7|6341.8|6337.8|6333.4|6329.4|0
1605828000000|2020-11-19 23:20:00|6334.1|6330.1|6337.3|6333.3|6339.7|6335.7|6334.1|6330.1|0
1605828300000|2020-11-19 23:25:00|6336.9|6332.9|6337|6333|6341.4|6337.4|6336.9|6332.9|0
1605828600000|2020-11-19 23:30:00|6337.3|6333.3|6334.1|6330.1|6338.5|6334.5|6330.1|6326.1|0
1605828900000|2020-11-19 23:35:00|6332.4|6328.4|6328.6|6324.6|6332.6|6328.6|6325.6|6321.6|0
1605829200000|2020-11-19 23:40:00|6328.4|6324.4|6331.9|6327.9|6332.8|6328.8|6328.3|6324.3|0
1605829500000|2020-11-19 23:45:00|6331.6|6327.6|6331|6327|6332|6328|6328|6324|0
1605829800000|2020-11-19 23:50:00|6331.3|6327.3|6331.7|6327.7|6332.8|6328.8|6329.2|6325.2|0
1605830100000|2020-11-19 23:55:00|6331.3|6327.3|6331.5|6327.5|6333.6|6329.6|6331.2|6327.2|0
1605830400000|2020-11-20 00:00:00|6331.8|6327.8|6336.5|6332.5|6336.9|6332.9|6331.8|6327.8|0
1605830700000|2020-11-20 00:05:00|6336.1|6332.1|6339.7|6335.7|6343.7|6339.7|6335.4|6331.4|0
1605831000000|2020-11-20 00:10:00|6339.4|6335.4|6338.7|6334.7|6342.3|6338.3|6337.6|6333.6|0
1605831300000|2020-11-20 00:15:00|6338.9|6334.9|6340.7|6336.7|6341.2|6337.2|6337.6|6333.6|0
1605831600000|2020-11-20 00:20:00|6340.8|6336.8|6342.8|6338.8|6343.1|6339.1|6339.3|6335.3|0
1605831900000|2020-11-20 00:25:00|6342.7|6338.7|6343.6|6339.6|6344.5|6340.5|6341.2|6337.2|0
1605832200000|2020-11-20 00:30:00|6344.3|6340.3|6349.5|6345.5|6349.9|6345.9|6342.9|6338.9|0
1605832500000|2020-11-20 00:35:00|6349.6|6345.6|6347.4|6343.4|6349.6|6345.6|6346.2|6342.2|0
1605832800000|2020-11-20 00:40:00|6346.7|6342.7|6349.2|6345.2|6349.3|6345.3|6344.1|6340.1|0
1605833100000|2020-11-20 00:45:00|6349.9|6345.9|6345.8|6341.8|6350.6|6346.6|6345.1|6341.1|0
1605833400000|2020-11-20 00:50:00|6345.7|6341.7|6342.4|6338.4|6345.7|6341.7|6342.3|6338.3|0
1605833700000|2020-11-20 00:55:00|6343|6339|6338.5|6334.5|6343.8|6339.8|6338.5|6334.5|0
1605834000000|2020-11-20 01:00:00|6339.9|6335.9|6342.9|6339.9|6345.4|6342.4|6338.6|6334.6|191
1605834300000|2020-11-20 01:05:00|6342.6|6339.6|6343.9|6340.9|6346.4|6343.4|6342.4|6339.4|37
1605834600000|2020-11-20 01:10:00|6343.6|6340.6|6349.1|6346.1|6350.9|6347.9|6343.6|6340.6|50
1605834900000|2020-11-20 01:15:00|6349.6|6346.6|6347.9|6344.9|6350.9|6347.9|6345.4|6342.4|71
1605835200000|2020-11-20 01:20:00|6348.1|6345.1|6351.4|6348.4|6352.4|6349.4|6346.9|6343.9|59
1605835500000|2020-11-20 01:25:00|6351.6|6348.6|6349.1|6346.1|6351.6|6348.6|6347.6|6344.6|7
1605835800000|2020-11-20 01:30:00|6349.4|6346.4|6344.4|6341.4|6350.4|6347.4|6343.9|6340.9|24
1605836100000|2020-11-20 01:35:00|6344.6|6341.6|6345.9|6342.9|6346.4|6343.4|6343.4|6340.4|4
1605836400000|2020-11-20 01:40:00|6345.6|6342.6|6345.9|6342.9|6345.9|6342.9|6343.4|6340.4|9
1605836700000|2020-11-20 01:45:00|6345.6|6342.6|6347.9|6344.9|6348.6|6345.6|6345.6|6342.6|6
1605837000000|2020-11-20 01:50:00|6347.4|6344.4|6347.6|6344.6|6347.9|6344.9|6344.6|6341.6|23
1605837300000|2020-11-20 01:55:00|6347.9|6344.9|6348.9|6345.9|6351.6|6348.6|6347.9|6344.9|10
1605837600000|2020-11-20 02:00:00|6349.1|6346.1|6348.6|6345.6|6350.4|6347.4|6347.1|6344.1|19
1605837900000|2020-11-20 02:05:00|6348.9|6345.9|6344.9|6341.9|6349.1|6346.1|6344.9|6341.9|20
1605838200000|2020-11-20 02:10:00|6344.1|6341.1|6344.4|6341.4|6344.6|6341.6|6342.9|6339.9|24
1605838500000|2020-11-20 02:15:00|6344.6|6341.6|6344.9|6341.9|6348.4|6345.4|6344.1|6341.1|14
1605838800000|2020-11-20 02:20:00|6344.6|6341.6|6349.6|6346.6|6349.6|6346.6|6344.4|6341.4|15
1605839100000|2020-11-20 02:25:00|6348.4|6345.4|6348.1|6345.1|6349.1|6346.1|6347.1|6344.1|11
1605839400000|2020-11-20 02:30:00|6348.6|6345.6|6346.9|6343.9|6348.9|6345.9|6345.6|6342.6|36
1605839700000|2020-11-20 02:35:00|6346.6|6343.6|6347.6|6344.6|6348.4|6345.4|6345.1|6342.1|5
1605840000000|2020-11-20 02:40:00|6347.4|6344.4|6348.1|6345.1|6348.1|6345.1|6345.9|6342.9|23
1605840300000|2020-11-20 02:45:00|6348.4|6345.4|6349.9|6346.9|6351.1|6348.1|6346.9|6343.9|28
1605840600000|2020-11-20 02:50:00|6349.6|6346.6|6348.4|6345.4|6349.6|6346.6|6347.4|6344.4|23
1605840900000|2020-11-20 02:55:00|6348.1|6345.1|6350.1|6347.1|6350.6|6347.6|6347.4|6344.4|22
1605841200000|2020-11-20 03:00:00|6350.4|6347.4|6354.1|6351.1|6354.6|6351.6|6348.9|6345.9|13
1605841500000|2020-11-20 03:05:00|6353.6|6350.6|6354.4|6351.4|6355.4|6352.4|6353.1|6350.1|10
1605841800000|2020-11-20 03:10:00|6354.1|6351.1|6352.9|6349.9|6355.4|6352.4|6352.9|6349.9|9
1605842100000|2020-11-20 03:15:00|6353.4|6350.4|6352.9|6349.9|6354.6|6351.6|6352.6|6349.6|10
1605842400000|2020-11-20 03:20:00|6353.1|6350.1|6350.9|6347.9|6354.6|6351.6|6350.6|6347.6|11
1605842700000|2020-11-20 03:25:00|6351.1|6348.1|6348.9|6345.9|6351.4|6348.4|6347.9|6344.9|19
1605843000000|2020-11-20 03:30:00|6348.6|6345.6|6347.4|6344.4|6350.1|6347.1|6347.1|6344.1|5
1605843300000|2020-11-20 03:35:00|6347.1|6344.1|6346.4|6343.4|6347.6|6344.6|6345.9|6342.9|1
1605843600000|2020-11-20 03:40:00|6346.6|6343.6|6345.6|6342.6|6347.9|6344.9|6344.9|6341.9|1
1605843900000|2020-11-20 03:45:00|6346.1|6343.1|6345.6|6342.6|6346.6|6343.6|6344.9|6341.9|4
1605844200000|2020-11-20 03:50:00|6345.4|6342.4|6345.1|6342.1|6345.9|6342.9|6344.9|6341.9|0
1605844500000|2020-11-20 03:55:00|6344.9|6341.9|6345.9|6342.9|6345.9|6342.9|6342.9|6339.9|18
1605844800000|2020-11-20 04:00:00|6345.6|6342.6|6346.1|6343.1|6346.4|6343.4|6344.1|6341.1|0
1605845100000|2020-11-20 04:05:00|6345.1|6342.1|6346.4|6343.4|6346.9|6343.9|6344.6|6341.6|6
1605845400000|2020-11-20 04:10:00|6346.6|6343.6|6349.9|6346.9|6350.1|6347.1|6346.1|6343.1|3
1605845700000|2020-11-20 04:15:00|6349.6|6346.6|6351.1|6348.1|6351.1|6348.1|6349.4|6346.4|0
1605846000000|2020-11-20 04:20:00|6351.4|6348.4|6351.1|6348.1|6351.4|6348.4|6351.1|6348.1|0
1605846300000|2020-11-20 04:25:00|6350.9|6347.9|6349.1|6346.1|6351.1|6348.1|6349.1|6346.1|0
1605846600000|2020-11-20 04:30:00|6350.4|6347.4|6351.1|6348.1|6353.4|6350.4|6350.4|6347.4|1
1605846900000|2020-11-20 04:35:00|6351.6|6348.6|6353.6|6350.6|6355.1|6352.1|6351.1|6348.1|10
1605847200000|2020-11-20 04:40:00|6353.9|6350.9|6356.9|6353.9|6356.9|6353.9|6353.6|6350.6|0
1605847500000|2020-11-20 04:45:00|6355.1|6352.1|6353.4|6350.4|6357.9|6354.9|6353.1|6350.1|17
1605847800000|2020-11-20 04:50:00|6353.6|6350.6|6355.1|6352.1|6355.1|6352.1|6353.6|6350.6|1
1605848100000|2020-11-20 04:55:00|6354.9|6351.9|6354.4|6351.4|6356.4|6353.4|6354.4|6351.4|1
1605848400000|2020-11-20 05:00:00|6354.6|6351.6|6354.9|6351.9|6355.1|6352.1|6353.4|6350.4|1
1605848700000|2020-11-20 05:05:00|6354.6|6351.6|6352.6|6349.6|6354.9|6351.9|6352.4|6349.4|1
1605849000000|2020-11-20 05:10:00|6352.4|6349.4|6350.9|6347.9|6352.6|6349.6|6350.9|6347.9|0
1605849300000|2020-11-20 05:15:00|6351.1|6348.1|6351.4|6348.4|6353.1|6350.1|6350.9|6347.9|1
1605849600000|2020-11-20 05:20:00|6351.1|6348.1|6348.6|6345.6|6351.4|6348.4|6348.6|6345.6|2
1605849900000|2020-11-20 05:25:00|6348.4|6345.4|6348.9|6345.9|6348.9|6345.9|6348.4|6345.4|0
1605850200000|2020-11-20 05:30:00|6349.1|6346.1|6350.4|6347.4|6353.1|6350.1|6348.9|6345.9|8
1605850500000|2020-11-20 05:35:00|6350.6|6347.6|6351.9|6348.9|6352.4|6349.4|6350.4|6347.4|0
1605850800000|2020-11-20 05:40:00|6352.4|6349.4|6350.6|6347.6|6353.1|6350.1|6350.6|6347.6|4
1605851100000|2020-11-20 05:45:00|6350.4|6347.4|6350.1|6347.1|6350.4|6347.4|6349.4|6346.4|0
1605851400000|2020-11-20 05:50:00|6350.4|6347.4|6349.6|6346.6|6351.4|6348.4|6349.4|6346.4|12
1605851700000|2020-11-20 05:55:00|6349.9|6346.9|6352.9|6349.9|6353.1|6350.1|6349.6|6346.6|19
1605852000000|2020-11-20 06:00:00|6351.9|6348.9|6349.1|6346.1|6351.9|6348.9|6348.9|6345.9|8
1605852300000|2020-11-20 06:05:00|6348.9|6345.9|6350.6|6347.6|6351.4|6348.4|6348.9|6345.9|5
1605852600000|2020-11-20 06:10:00|6350.4|6347.4|6349.9|6346.9|6350.6|6347.6|6349.1|6346.1|2
1605852900000|2020-11-20 06:15:00|6350.4|6347.4|6348.6|6345.6|6350.4|6347.4|6348.6|6345.6|6
1605853200000|2020-11-20 06:20:00|6348.4|6345.4|6345.6|6342.6|6348.6|6345.6|6345.6|6342.6|8
1605853500000|2020-11-20 06:25:00|6345.1|6342.1|6345.6|6342.6|6346.4|6343.4|6344.9|6341.9|4
1605853800000|2020-11-20 06:30:00|6345.9|6342.9|6348.6|6345.6|6349.4|6346.4|6345.6|6342.6|35
1605854100000|2020-11-20 06:35:00|6348.4|6345.4|6349.4|6346.4|6349.4|6346.4|6348.1|6345.1|8
1605854400000|2020-11-20 06:40:00|6349.1|6346.1|6347.9|6344.9|6349.9|6346.9|6347.9|6344.9|33
1605854700000|2020-11-20 06:45:00|6347.6|6344.6|6347.4|6344.4|6349.4|6346.4|6346.9|6343.9|19
1605855000000|2020-11-20 06:50:00|6347.6|6344.6|6348.1|6345.1|6348.1|6345.1|6345.6|6342.6|26
1605855300000|2020-11-20 06:55:00|6347.9|6344.9|6348.4|6345.4|6349.6|6346.6|6347.9|6344.9|33
1605855600000|2020-11-20 07:00:00|6346.6|6343.6|6347.1|6345.1|6348.6|6346.6|6338.4|6336.4|336
1605855900000|2020-11-20 07:05:00|6347.4|6345.4|6338.9|6336.9|6347.4|6345.4|6338.6|6336.6|153
1605856200000|2020-11-20 07:10:00|6338.6|6336.6|6336.1|6334.1|6339.1|6337.1|6334.1|6332.1|212
1605856500000|2020-11-20 07:15:00|6336.4|6334.4|6342.9|6340.9|6343.6|6341.6|6335.9|6333.9|222
1605856800000|2020-11-20 07:20:00|6343.1|6341.1|6339.4|6337.4|6343.1|6341.1|6337.4|6335.4|173
1605857100000|2020-11-20 07:25:00|6339.1|6337.1|6338.1|6336.1|6341.6|6339.6|6337.6|6335.6|87
1605857400000|2020-11-20 07:30:00|6337.9|6335.9|6340.1|6338.1|6340.9|6338.9|6337.4|6335.4|136
1605857700000|2020-11-20 07:35:00|6339.9|6337.9|6340.1|6338.1|6340.9|6338.9|6336.1|6334.1|52
1605858000000|2020-11-20 07:40:00|6339.9|6337.9|6339.1|6337.1|6340.1|6338.1|6335.4|6333.4|172
1605858300000|2020-11-20 07:45:00|6338.9|6336.9|6339.9|6337.9|6339.9|6337.9|6338.1|6336.1|33
1605858600000|2020-11-20 07:50:00|6340.1|6338.1|6343.1|6341.1|6344.1|6342.1|6338.1|6336.1|92
1605858900000|2020-11-20 07:55:00|6342.9|6340.9|6337.6|6335.6|6342.9|6340.9|6336.6|6334.6|460
1605859200000|2020-11-20 08:00:00|6337.1|6336.1|6344.1|6343.1|6345.4|6344.4|6320.1|6319.1|2937
1605859500000|2020-11-20 08:05:00|6343.6|6342.6|6339.4|6338.4|6346.1|6345.1|6333.6|6332.6|1436
1605859800000|2020-11-20 08:10:00|6339.6|6338.6|6341.6|6340.6|6344.6|6343.6|6336.9|6335.9|710
1605860100000|2020-11-20 08:15:00|6341.9|6340.9|6345.9|6344.9|6353.4|6352.4|6341.4|6340.4|681
1605860400000|2020-11-20 08:20:00|6345.6|6344.6|6347.6|6346.6|6350.6|6349.6|6342.9|6341.9|626
1605860700000|2020-11-20 08:25:00|6347.9|6346.9|6351.9|6350.9|6354.4|6353.4|6347.1|6346.1|576
1605861000000|2020-11-20 08:30:00|6351.6|6350.6|6354.4|6353.4|6358.6|6357.6|6351.6|6350.6|578
1605861300000|2020-11-20 08:35:00|6354.6|6353.6|6351.1|6350.1|6355.9|6354.9|6346.4|6345.4|606
1605861600000|2020-11-20 08:40:00|6351.4|6350.4|6348.2|6347.2|6355.7|6354.7|6345.2|6344.2|565
1605861900000|2020-11-20 08:45:00|6348.7|6347.7|6348.2|6347.2|6354.7|6353.7|6346.7|6345.7|402
1605862200000|2020-11-20 08:50:00|6347.9|6346.9|6352.7|6351.7|6352.7|6351.7|6345.4|6344.4|499
1605862500000|2020-11-20 08:55:00|6352.9|6351.9|6350.2|6349.2|6352.9|6351.9|6346.4|6345.4|465
1605862800000|2020-11-20 09:00:00|6349.9|6348.9|6352.7|6351.7|6352.7|6351.7|6347.7|6346.7|546
1605863100000|2020-11-20 09:05:00|6352.9|6351.9|6350.2|6349.2|6353.7|6352.7|6348.7|6347.7|496
1605863400000|2020-11-20 09:10:00|6349.2|6348.2|6349.7|6348.7|6352.7|6351.7|6346.9|6345.9|569
1605863700000|2020-11-20 09:15:00|6349.9|6348.9|6346.2|6345.2|6349.9|6348.9|6344.7|6343.7|440
1605864000000|2020-11-20 09:20:00|6346.4|6345.4|6347.2|6346.2|6347.2|6346.2|6342.7|6341.7|492
1605864300000|2020-11-20 09:25:00|6346.9|6345.9|6359.7|6358.7|6359.7|6358.7|6342.9|6341.9|1030
1605864600000|2020-11-20 09:30:00|6360.7|6359.7|6362.4|6361.4|6364.2|6363.2|6356.9|6355.9|1099
1605864900000|2020-11-20 09:35:00|6362.7|6361.7|6365.2|6364.2|6367.2|6366.2|6361.2|6360.2|1167
1605865200000|2020-11-20 09:40:00|6364.4|6363.4|6370.2|6369.2|6371.9|6370.9|6364.2|6363.2|970
1605865500000|2020-11-20 09:45:00|6371.2|6370.2|6365.7|6364.7|6373.7|6372.7|6365.7|6364.7|1278
1605865800000|2020-11-20 09:50:00|6365.2|6364.2|6366.7|6365.7|6368.7|6367.7|6363.4|6362.4|935
1605866100000|2020-11-20 09:55:00|6366.4|6365.4|6366.2|6365.2|6367.2|6366.2|6364.2|6363.2|940
1605866400000|2020-11-20 10:00:00|6365.7|6364.7|6376.9|6375.9|6379.2|6378.2|6365.7|6364.7|1607
1605866700000|2020-11-20 10:05:00|6377.2|6376.2|6381.4|6380.4|6381.4|6380.4|6374.2|6373.2|1320
1605867000000|2020-11-20 10:10:00|6380.7|6379.7|6389.9|6388.9|6394.2|6393.2|6372.9|6371.9|6303
1605867300000|2020-11-20 10:15:00|6390.2|6389.2|6368.9|6367.9|6390.2|6389.2|6368.7|6367.7|2514
1605867600000|2020-11-20 10:20:00|6368.7|6367.7|6375.9|6374.9|6376.7|6375.7|6366.2|6365.2|893
1605867900000|2020-11-20 10:25:00|6375.7|6374.7|6374.7|6373.7|6378.2|6377.2|6373.9|6372.9|808
1605868200000|2020-11-20 10:30:00|6374.4|6373.4|6379.2|6378.2|6380.2|6379.2|6373.7|6372.7|845
1605868500000|2020-11-20 10:35:00|6378.9|6377.9|6383.2|6382.2|6384.7|6383.7|6378.7|6377.7|710
1605868800000|2020-11-20 10:40:00|6382.7|6381.7|6383.7|6382.7|6386.7|6385.7|6381.7|6380.7|726
1605869100000|2020-11-20 10:45:00|6383.4|6382.4|6384.7|6383.7|6384.9|6383.9|6378.7|6377.7|575
1605869400000|2020-11-20 10:50:00|6385.2|6384.2|6381.9|6380.9|6387.2|6386.2|6379.7|6378.7|1069
1605869700000|2020-11-20 10:55:00|6381.7|6380.7|6377.2|6376.2|6381.9|6380.9|6376.7|6375.7|1025
1605870000000|2020-11-20 11:00:00|6376.7|6375.7|6378.7|6377.7|6380.7|6379.7|6371.7|6370.7|798
1605870300000|2020-11-20 11:05:00|6379.2|6378.2|6379.7|6378.7|6380.7|6379.7|6375.7|6374.7|445
1605870600000|2020-11-20 11:10:00|6379.4|6378.4|6376.2|6375.2|6380.4|6379.4|6376.2|6375.2|445
1605870900000|2020-11-20 11:15:00|6375.9|6374.9|6374.2|6373.2|6377.2|6376.2|6372.7|6371.7|568
1605871200000|2020-11-20 11:20:00|6373.9|6372.9|6369.4|6368.4|6374.2|6373.2|6368.2|6367.2|803
1605871500000|2020-11-20 11:25:00|6369.2|6368.2|6365.2|6364.2|6369.7|6368.7|6363.2|6362.2|549
1605871800000|2020-11-20 11:30:00|6364.9|6363.9|6369.9|6368.9|6371.2|6370.2|6364.2|6363.2|554
1605872100000|2020-11-20 11:35:00|6369.7|6368.7|6366.7|6365.7|6370.2|6369.2|6365.7|6364.7|558
1605872400000|2020-11-20 11:40:00|6366.4|6365.4|6365.2|6364.2|6368.7|6367.7|6363.7|6362.7|464
1605872700000|2020-11-20 11:45:00|6364.9|6363.9|6364.9|6363.9|6367.2|6366.2|6362.2|6361.2|463
1605873000000|2020-11-20 11:50:00|6364.7|6363.7|6367.2|6366.2|6368.2|6367.2|6362.7|6361.7|692
1605873300000|2020-11-20 11:55:00|6366.9|6365.9|6375.4|6374.4|6375.4|6374.4|6366.2|6365.2|1195
1605873600000|2020-11-20 12:00:00|6374.7|6373.7|6367.2|6366.2|6374.7|6373.7|6364.7|6363.7|991
1605873900000|2020-11-20 12:05:00|6366.9|6365.9|6364.2|6363.2|6369.2|6368.2|6364.2|6363.2|471
1605874200000|2020-11-20 12:10:00|6363.9|6362.9|6367.2|6366.2|6367.4|6366.4|6363.2|6362.2|441
1605874500000|2020-11-20 12:15:00|6366.9|6365.9|6366.2|6365.2|6367.2|6366.2|6363.4|6362.4|741
1605874800000|2020-11-20 12:20:00|6365.9|6364.9|6363.9|6362.9|6365.9|6364.9|6362.9|6361.9|376
1605875100000|2020-11-20 12:25:00|6363.7|6362.7|6365.2|6364.2|6367.2|6366.2|6363.2|6362.2|322
1605875400000|2020-11-20 12:30:00|6364.7|6363.7|6364.7|6363.7|6365.4|6364.4|6362.7|6361.7|322
1605875700000|2020-11-20 12:35:00|6364.2|6363.2|6360.2|6359.2|6365.7|6364.7|6358.2|6357.2|408
1605876000000|2020-11-20 12:40:00|6360.9|6359.9|6361.4|6360.4|6361.9|6360.9|6358.9|6357.9|379
1605876300000|2020-11-20 12:45:00|6361.1|6360.1|6360.1|6359.1|6363.4|6362.4|6359.4|6358.4|315
1605876600000|2020-11-20 12:50:00|6359.9|6358.9|6362.1|6361.1|6362.9|6361.9|6358.1|6357.1|330
1605876900000|2020-11-20 12:55:00|6361.9|6360.9|6362.9|6361.9|6363.9|6362.9|6360.9|6359.9|373
1605877200000|2020-11-20 13:00:00|6363.1|6362.1|6363.6|6362.6|6364.6|6363.6|6361.9|6360.9|402
1605877500000|2020-11-20 13:05:00|6363.4|6362.4|6365.4|6364.4|6366.1|6365.1|6362.4|6361.4|555
1605877800000|2020-11-20 13:10:00|6365.6|6364.6|6361.4|6360.4|6365.9|6364.9|6360.9|6359.9|504
1605878100000|2020-11-20 13:15:00|6361.6|6360.6|6365.9|6364.9|6365.9|6364.9|6361.6|6360.6|794
1605878400000|2020-11-20 13:20:00|6366.1|6365.1|6367.1|6366.1|6367.9|6366.9|6362.9|6361.9|322
1605878700000|2020-11-20 13:25:00|6366.9|6365.9|6360.1|6359.1|6366.9|6365.9|6357.9|6356.9|443
1605879000000|2020-11-20 13:30:00|6360.4|6359.4|6362.4|6361.4|6363.4|6362.4|6358.9|6357.9|440
1605879300000|2020-11-20 13:35:00|6362.6|6361.6|6361.9|6360.9|6365.4|6364.4|6361.6|6360.6|328
1605879600000|2020-11-20 13:40:00|6361.6|6360.6|6356.6|6355.6|6361.9|6360.9|6355.1|6354.1|495
1605879900000|2020-11-20 13:45:00|6356.9|6355.9|6360.4|6359.4|6361.4|6360.4|6355.1|6354.1|382
1605880200000|2020-11-20 13:50:00|6359.9|6358.9|6356.6|6355.6|6361.4|6360.4|6355.9|6354.9|456
1605880500000|2020-11-20 13:55:00|6356.9|6355.9|6360.4|6359.4|6362.6|6361.6|6356.9|6355.9|506
1605880800000|2020-11-20 14:00:00|6360.1|6359.1|6358.4|6357.4|6360.9|6359.9|6355.1|6354.1|733
1605881100000|2020-11-20 14:05:00|6357.9|6356.9|6356.4|6355.4|6358.9|6357.9|6355.4|6354.4|390
1605881400000|2020-11-20 14:10:00|6356.1|6355.1|6358.6|6357.6|6359.4|6358.4|6355.1|6354.1|438
1605881700000|2020-11-20 14:15:00|6358.4|6357.4|6354.9|6353.9|6360.1|6359.1|6354.9|6353.9|568
1605882000000|2020-11-20 14:20:00|6355.1|6354.1|6355.4|6354.4|6358.4|6357.4|6353.9|6352.9|535
1605882300000|2020-11-20 14:25:00|6354.9|6353.9|6354.9|6353.9|6357.4|6356.4|6353.4|6352.4|583
1605882600000|2020-11-20 14:30:00|6355.4|6354.4|6353.6|6352.6|6356.6|6355.6|6350.4|6349.4|1382
1605882900000|2020-11-20 14:35:00|6353.4|6352.4|6356.4|6355.4|6358.4|6357.4|6349.9|6348.9|753
1605883200000|2020-11-20 14:40:00|6356.6|6355.6|6360.4|6359.4|6363.4|6362.4|6354.4|6353.4|870
1605883500000|2020-11-20 14:45:00|6360.9|6359.9|6355.9|6354.9|6363.4|6362.4|6355.6|6354.6|743
1605883800000|2020-11-20 14:50:00|6356.1|6355.1|6350.4|6349.4|6356.9|6355.9|6348.6|6347.6|689
1605884100000|2020-11-20 14:55:00|6350.6|6349.6|6350.9|6349.9|6351.4|6350.4|6347.4|6346.4|675
1605884400000|2020-11-20 15:00:00|6351.4|6350.4|6349.1|6348.1|6353.4|6352.4|6347.1|6346.1|747
1605884700000|2020-11-20 15:05:00|6349.4|6348.4|6347.1|6346.1|6352.9|6351.9|6346.6|6345.6|708
1605885000000|2020-11-20 15:10:00|6346.2|6345.2|6339.5|6338.5|6348.2|6347.2|6339.2|6338.2|747
1605885300000|2020-11-20 15:15:00|6340|6339|6337|6336|6340|6339|6332.5|6331.5|826
1605885600000|2020-11-20 15:20:00|6337.2|6336.2|6337|6336|6341.5|6340.5|6336|6335|613
1605885900000|2020-11-20 15:25:00|6338|6337|6335.5|6334.5|6339.5|6338.5|6334|6333|1096
1605886200000|2020-11-20 15:30:00|6335.7|6334.7|6337.5|6336.5|6340.5|6339.5|6332.7|6331.7|591
1605886500000|2020-11-20 15:35:00|6338|6337|6345|6344|6346|6345|6337.5|6336.5|789
1605886800000|2020-11-20 15:40:00|6345.2|6344.2|6343.5|6342.5|6346.5|6345.5|6342.2|6341.2|619
1605887100000|2020-11-20 15:45:00|6344|6343|6342.7|6341.7|6345.5|6344.5|6342|6341|617
1605887400000|2020-11-20 15:50:00|6343|6342|6341.5|6340.5|6345|6344|6340.5|6339.5|619
1605887700000|2020-11-20 15:55:00|6341.7|6340.7|6340|6339|6345.5|6344.5|6339.2|6338.2|925
1605888000000|2020-11-20 16:00:00|6340.2|6339.2|6348|6347|6348|6347|6339.5|6338.5|751
1605888300000|2020-11-20 16:05:00|6348.2|6347.2|6349.7|6348.7|6353|6352|6348|6347|929
1605888600000|2020-11-20 16:10:00|6350|6349|6347.5|6346.5|6350.5|6349.5|6346.7|6345.7|715
1605888900000|2020-11-20 16:15:00|6347.7|6346.7|6349|6348|6351.5|6350.5|6347.7|6346.7|812
1605889200000|2020-11-20 16:20:00|6349.5|6348.5|6347|6346|6350|6349|6346.5|6345.5|866
1605889500000|2020-11-20 16:25:00|6346.7|6345.7|6349|6347|6351.2|6350.2|6344.5|6343.5|3926
1605889800000|2020-11-20 16:30:00|6348.7|6346.7|6351.5|6349.5|6353.7|6351.7|6343|6341|5605
1605890100000|2020-11-20 16:35:00|6352|6350|6355.5|6353.5|6357.2|6355.2|6351.5|6349.5|1046
1605890400000|2020-11-20 16:40:00|6355.7|6353.7|6351.5|6349.5|6357|6355|6351.5|6349.5|638
1605890700000|2020-11-20 16:45:00|6351.7|6349.7|6342.5|6340.5|6352.2|6350.2|6342.5|6340.5|667
1605891000000|2020-11-20 16:50:00|6342|6340|6343|6341|6344.5|6342.5|6341.7|6339.7|492
1605891300000|2020-11-20 16:55:00|6343.5|6341.5|6344|6342|6344|6342|6342.5|6340.5|229
1605891600000|2020-11-20 17:00:00|6343.7|6341.7|6342|6340|6344|6342|6341.5|6339.5|321
1605891900000|2020-11-20 17:05:00|6342.2|6340.2|6344.5|6342.5|6345|6343|6342|6340|223
1605892200000|2020-11-20 17:10:00|6344.7|6342.7|6345.5|6343.5|6345.7|6343.7|6342.7|6340.7|291
1605892500000|2020-11-20 17:15:00|6345.7|6343.7|6346.7|6344.7|6347.7|6345.7|6345|6343|255
1605892800000|2020-11-20 17:20:00|6347|6345|6347.5|6345.5|6348|6346|6346|6344|183
1605893100000|2020-11-20 17:25:00|6347.7|6345.7|6349.5|6347.5|6350|6348|6347.5|6345.5|133
1605893400000|2020-11-20 17:30:00|6349.7|6347.7|6348|6346|6349.7|6347.7|6348|6346|193
1605893700000|2020-11-20 17:35:00|6347.7|6345.7|6347.2|6345.2|6350|6348|6346.5|6344.5|135
1605894000000|2020-11-20 17:40:00|6347.5|6345.5|6348.5|6346.5|6349.7|6347.7|6344.2|6342.2|212
1605894300000|2020-11-20 17:45:00|6348.7|6346.7|6344.7|6342.7|6349.5|6347.5|6344.7|6342.7|251
1605894600000|2020-11-20 17:50:00|6345|6343|6346.2|6344.2|6346.5|6344.5|6342.5|6340.5|292
1605894900000|2020-11-20 17:55:00|6346.5|6344.5|6350|6348|6350.5|6348.5|6345.5|6343.5|185
1605895200000|2020-11-20 18:00:00|6349.5|6347.5|6349.5|6347.5|6353.5|6351.5|6349|6347|228
1605895500000|2020-11-20 18:05:00|6349.7|6347.7|6349|6347|6350|6348|6347.5|6345.5|221
1605895800000|2020-11-20 18:10:00|6349.5|6347.5|6350|6348|6350.5|6348.5|6347.5|6345.5|135
1605896100000|2020-11-20 18:15:00|6350.2|6348.2|6352|6350|6353|6351|6350.2|6348.2|115
1605896400000|2020-11-20 18:20:00|6352.2|6350.2|6356|6354|6356|6354|6351.5|6349.5|151
1605896700000|2020-11-20 18:25:00|6355.5|6353.5|6356.5|6354.5|6357|6355|6355.5|6353.5|220
1605897000000|2020-11-20 18:30:00|6356.2|6354.2|6355|6353|6356.5|6354.5|6355|6353|218
1605897300000|2020-11-20 18:35:00|6355.2|6353.2|6357|6355|6357.5|6355.5|6355|6353|111
1605897600000|2020-11-20 18:40:00|6357.2|6355.2|6357.5|6355.5|6357.7|6355.7|6356.5|6354.5|92
1605897900000|2020-11-20 18:45:00|6357.7|6355.7|6357.2|6355.2|6357.7|6355.7|6354.2|6352.2|463
1605898200000|2020-11-20 18:50:00|6357.5|6355.5|6353.5|6351.5|6357.5|6355.5|6353|6351|194
1605898500000|2020-11-20 18:55:00|6353.7|6351.7|6353|6351|6354.2|6352.2|6351.7|6349.7|114
1605898800000|2020-11-20 19:00:00|6352.7|6350.7|6352|6350|6352.7|6350.7|6351|6349|113
1605899100000|2020-11-20 19:05:00|6352.2|6350.2|6351.7|6349.7|6353|6351|6351|6349|112
1605899400000|2020-11-20 19:10:00|6351.5|6349.5|6350.5|6348.5|6351.7|6349.7|6349.7|6347.7|86
1605899700000|2020-11-20 19:15:00|6350.7|6348.7|6352|6350|6352.2|6350.2|6350.2|6348.2|169
1605900000000|2020-11-20 19:20:00|6351.7|6349.7|6356.5|6354.5|6357|6355|6351|6349|180
1605900300000|2020-11-20 19:25:00|6356.7|6354.7|6358.5|6356.5|6358.7|6356.7|6355.5|6353.5|263
1605900600000|2020-11-20 19:30:00|6358.7|6356.7|6364|6362|6364|6362|6358.2|6356.2|322
1605900900000|2020-11-20 19:35:00|6364.2|6362.2|6365|6363|6367.2|6365.2|6364|6362|262
1605901200000|2020-11-20 19:40:00|6365.2|6363.2|6363|6361|6365.2|6363.2|6361.5|6359.5|375
1605901500000|2020-11-20 19:45:00|6362.7|6360.7|6362.2|6360.2|6364|6362|6360.5|6358.5|101
1605901800000|2020-11-20 19:50:00|6362|6360|6362|6360|6363.2|6361.2|6360|6358|189
1605902100000|2020-11-20 19:55:00|6361.7|6359.7|6363|6361|6363.2|6361.2|6359.7|6357.7|141
1605902400000|2020-11-20 20:00:00|6363.2|6361.2|6360.7|6358.7|6364.5|6362.5|6360.7|6358.7|116
1605902700000|2020-11-20 20:05:00|6360.5|6358.5|6357.7|6355.7|6362.5|6360.5|6357.7|6355.7|138
1605903000000|2020-11-20 20:10:00|6358|6356|6354|6352|6359.2|6357.2|6352|6350|168
1605903300000|2020-11-20 20:15:00|6353.7|6351.7|6351.5|6349.5|6354|6352|6349.2|6347.2|150
1605903600000|2020-11-20 20:20:00|6351.2|6349.2|6352.2|6350.2|6353.7|6351.7|6351|6349|106
1605903900000|2020-11-20 20:25:00|6352|6350|6351.7|6349.7|6354.2|6352.2|6351.5|6349.5|82
1605904200000|2020-11-20 20:30:00|6351.5|6349.5|6351.7|6349.7|6354|6352|6350.7|6348.7|190
1605904500000|2020-11-20 20:35:00|6351.5|6349.5|6359|6357|6359.7|6357.7|6351.5|6349.5|142
1605904800000|2020-11-20 20:40:00|6359.2|6357.2|6358.7|6356.7|6359.7|6357.7|6357.2|6355.2|115
1605905100000|2020-11-20 20:45:00|6358.5|6356.5|6360.7|6358.7|6365.2|6363.2|6358.5|6356.5|203
1605905400000|2020-11-20 20:50:00|6360.5|6358.5|6350.2|6348.2|6360.5|6358.5|6350|6348|357
1605905700000|2020-11-20 20:55:00|6350|6348|6356.3|6352.3|6360.5|6358.5|6349.7|6347.7|420
1605906000000|2020-11-20 21:00:00|6355.9|6351.9|6353|6349|6357.7|6353.7|6350.6|6346.6|0
1605906300000|2020-11-20 21:05:00|6352.8|6348.8|6349.6|6345.6|6354.7|6350.7|6348.9|6344.9|0
1605906600000|2020-11-20 21:10:00|6349.3|6345.3|6344.7|6340.7|6350|6346|6343.1|6339.1|0
1605906900000|2020-11-20 21:15:00|6344.8|6340.8|6348.3|6344.3|6348.3|6344.3|6344.7|6340.7|0
1605907200000|2020-11-20 21:20:00|6348.4|6344.4|6352.8|6348.8|6353|6349|6348.3|6344.3|0
1605907500000|2020-11-20 21:25:00|6352.6|6348.6|6359.1|6355.1|6360|6356|6352.5|6348.5|0
1605907800000|2020-11-20 21:30:00|6358.3|6354.3|6357.1|6353.1|6362.8|6358.8|6357.1|6353.1|0
1605908100000|2020-11-20 21:35:00|6357.4|6353.4|6360|6356|6361.8|6357.8|6355.7|6351.7|0
1605908400000|2020-11-20 21:40:00|6359.6|6355.6|6361.2|6357.2|6361.6|6357.6|6358.9|6354.9|0
1605908700000|2020-11-20 21:45:00|6361.5|6357.5|6360.2|6356.2|6361.9|6357.9|6359.5|6355.5|0
1605909000000|2020-11-20 21:50:00|6359.8|6355.8|6363.8|6359.8|6364.5|6360.5|6359.5|6355.5|0
1605909300000|2020-11-20 21:55:00|6364.5|6360.5|6362.6|6358.6|6365.2|6361.2|6362.4|6358.4|0
1606086000000|2020-11-22 23:00:00|6354.8|6350.8|6358.2|6354.2|6360.6|6356.6|6354.6|6350.6|0
1606086300000|2020-11-22 23:05:00|6358|6354|6363.8|6359.8|6364.4|6360.4|6357.2|6353.2|0
1606086600000|2020-11-22 23:10:00|6363.4|6359.4|6361.7|6357.7|6363.4|6359.4|6357.9|6353.9|0
1606086900000|2020-11-22 23:15:00|6362.3|6358.3|6360.2|6356.2|6366.4|6362.4|6358.7|6354.7|0
1606087200000|2020-11-22 23:20:00|6361.9|6357.9|6360.6|6356.6|6363|6359|6359.5|6355.5|0
1606087500000|2020-11-22 23:25:00|6360.4|6356.4|6361.7|6357.7|6363.4|6359.4|6360.2|6356.2|0
1606087800000|2020-11-22 23:30:00|6361|6357|6359|6355|6362.5|6358.5|6359|6355|0
1606088100000|2020-11-22 23:35:00|6359.3|6355.3|6361.4|6357.4|6363.2|6359.2|6359.3|6355.3|0
1606088400000|2020-11-22 23:40:00|6361.1|6357.1|6361.2|6357.2|6361.8|6357.8|6358.9|6354.9|0
1606088700000|2020-11-22 23:45:00|6361.4|6357.4|6365.7|6361.7|6366.1|6362.1|6361.2|6357.2|0
1606089000000|2020-11-22 23:50:00|6365.9|6361.9|6368.1|6364.1|6369|6365|6365|6361|0
1606089300000|2020-11-22 23:55:00|6368|6364|6368.9|6364.9|6369.4|6365.4|6367.2|6363.2|0
1606089600000|2020-11-23 00:00:00|6368.6|6364.6|6367.3|6363.3|6368.9|6364.9|6366.4|6362.4|0
1606089900000|2020-11-23 00:05:00|6367|6363|6368.9|6364.9|6369.8|6365.8|6366.6|6362.6|0
1606090200000|2020-11-23 00:10:00|6368.5|6364.5|6371.2|6367.2|6372.6|6368.6|6368.2|6364.2|0
1606090500000|2020-11-23 00:15:00|6371.6|6367.6|6376.4|6372.4|6376.4|6372.4|6370.2|6366.2|0
1606090800000|2020-11-23 00:20:00|6376.6|6372.6|6378.8|6374.8|6379|6375|6375.3|6371.3|0
1606091100000|2020-11-23 00:25:00|6378|6374|6376.6|6372.6|6378|6374|6374.9|6370.9|0
1606091400000|2020-11-23 00:30:00|6376.7|6372.7|6375.3|6371.3|6378.2|6374.2|6374.9|6370.9|0
1606091700000|2020-11-23 00:35:00|6375.4|6371.4|6375.3|6371.3|6379.8|6375.8|6375|6371|0
1606092000000|2020-11-23 00:40:00|6375.4|6371.4|6377.7|6373.7|6379.2|6375.2|6375.4|6371.4|0
1606092300000|2020-11-23 00:45:00|6377.8|6373.8|6378.8|6374.8|6378.8|6374.8|6376.8|6372.8|0
1606092600000|2020-11-23 00:50:00|6378.7|6374.7|6378.5|6374.5|6380.2|6376.2|6378.4|6374.4|0
1606092900000|2020-11-23 00:55:00|6378.6|6374.6|6372.2|6368.2|6378.7|6374.7|6372.1|6368.1|0
1606093200000|2020-11-23 01:00:00|6372.1|6368.1|6371.5|6368.5|6372.3|6368.7|6365|6362|150
1606093500000|2020-11-23 01:05:00|6371.7|6368.7|6372.2|6369.2|6373.5|6370.5|6370|6367|34
1606093800000|2020-11-23 01:10:00|6373|6370|6370.5|6367.5|6374|6371|6370.5|6367.5|22
1606094100000|2020-11-23 01:15:00|6370.7|6367.7|6369.5|6366.5|6372|6369|6369.2|6366.2|12
1606094400000|2020-11-23 01:20:00|6369.7|6366.7|6371.2|6368.2|6374|6371|6369.2|6366.2|15
1606094700000|2020-11-23 01:25:00|6371|6368|6372.7|6369.7|6373.5|6370.5|6370|6367|7
1606095000000|2020-11-23 01:30:00|6371.7|6368.7|6368|6365|6371.7|6368.7|6366.2|6363.2|13
1606095300000|2020-11-23 01:35:00|6367.7|6364.7|6368.7|6365.7|6369.5|6366.5|6364.5|6361.5|16
1606095600000|2020-11-23 01:40:00|6369|6366|6365.2|6362.2|6372|6369|6365|6362|22
1606095900000|2020-11-23 01:45:00|6365|6362|6363.5|6360.5|6367.2|6364.2|6361|6358|33
1606096200000|2020-11-23 01:50:00|6363.7|6360.7|6366.2|6363.2|6366.2|6363.2|6363|6360|7
1606096500000|2020-11-23 01:55:00|6366|6363|6364.7|6361.7|6366.7|6363.7|6360.7|6357.7|7
1606096800000|2020-11-23 02:00:00|6363.5|6360.5|6362|6359|6365.5|6362.5|6361.7|6358.7|7
1606097100000|2020-11-23 02:05:00|6362.2|6359.2|6365.7|6362.7|6366|6363|6362.2|6359.2|11
1606097400000|2020-11-23 02:10:00|6365.5|6362.5|6365.2|6362.2|6366.2|6363.2|6363.5|6360.5|13
1606097700000|2020-11-23 02:15:00|6365.5|6362.5|6363|6360|6365.5|6362.5|6362.2|6359.2|17
1606098000000|2020-11-23 02:20:00|6363.2|6360.2|6364|6361|6366.2|6363.2|6362.7|6359.7|14
1606098300000|2020-11-23 02:25:00|6363.7|6360.7|6365.7|6362.7|6367.7|6364.7|6363.7|6360.7|10
1606098600000|2020-11-23 02:30:00|6366|6363|6364.7|6361.7|6366.5|6363.5|6364.2|6361.2|16
1606098900000|2020-11-23 02:35:00|6365|6362|6365|6362|6365.5|6362.5|6363.7|6360.7|21
1606099200000|2020-11-23 02:40:00|6364.7|6361.7|6363.7|6360.7|6365|6362|6361.5|6358.5|12
1606099500000|2020-11-23 02:45:00|6363.2|6360.2|6363.2|6360.2|6364.7|6361.7|6362.5|6359.5|9
1606099800000|2020-11-23 02:50:00|6363.5|6360.5|6366|6363|6366.2|6363.2|6362.5|6359.5|10
1606100100000|2020-11-23 02:55:00|6366.7|6363.7|6367.5|6364.5|6368|6365|6364.7|6361.7|14
1606100400000|2020-11-23 03:00:00|6366.5|6363.5|6366.7|6363.7|6367.5|6364.5|6364.2|6361.2|24
1606100700000|2020-11-23 03:05:00|6366.5|6363.5|6367.7|6364.7|6371|6368|6366.2|6363.2|29
1606101000000|2020-11-23 03:10:00|6368|6365|6368.2|6365.2|6368.7|6365.7|6365.7|6362.7|18
1606101300000|2020-11-23 03:15:00|6368|6365|6367|6364|6369|6366|6367|6364|15
1606101600000|2020-11-23 03:20:00|6366.2|6363.2|6369|6366|6370.7|6367.7|6366.2|6363.2|12
1606101900000|2020-11-23 03:25:00|6368.7|6365.7|6368|6365|6370.5|6367.5|6367.7|6364.7|8
1606102200000|2020-11-23 03:30:00|6367.7|6364.7|6367.7|6364.7|6368|6365|6367|6364|11
1606102500000|2020-11-23 03:35:00|6367.5|6364.5|6368.5|6365.5|6369.5|6366.5|6366.7|6363.7|12
1606102800000|2020-11-23 03:40:00|6368.2|6365.2|6367|6364|6369.5|6366.5|6366.5|6363.5|19
1606103100000|2020-11-23 03:45:00|6366.7|6363.7|6366.2|6363.2|6368|6365|6366|6363|10
1606103400000|2020-11-23 03:50:00|6365.7|6362.7|6368.7|6365.7|6368.7|6365.7|6365.2|6362.2|16
1606103700000|2020-11-23 03:55:00|6368.5|6365.5|6367.7|6364.7|6369.2|6366.2|6367.5|6364.5|17
1606104000000|2020-11-23 04:00:00|6367.5|6364.5|6369|6366|6369|6366|6367.5|6364.5|19
1606104300000|2020-11-23 04:05:00|6369.2|6366.2|6368.2|6365.2|6369.2|6366.2|6367.2|6364.2|32
1606104600000|2020-11-23 04:10:00|6368|6365|6367.7|6364.7|6369|6366|6366.7|6363.7|17
1606104900000|2020-11-23 04:15:00|6367.5|6364.5|6367.5|6364.5|6368|6365|6366.7|6363.7|7
1606105200000|2020-11-23 04:20:00|6368.2|6365.2|6365.7|6362.7|6368.2|6365.2|6365.2|6362.2|26
1606105500000|2020-11-23 04:25:00|6365.5|6362.5|6364.7|6361.7|6365.5|6362.5|6364.7|6361.7|1
1606105800000|2020-11-23 04:30:00|6364.5|6361.5|6365|6362|6365.5|6362.5|6364.5|6361.5|3
1606106100000|2020-11-23 04:35:00|6365.2|6362.2|6365|6362|6365.2|6362.2|6364.5|6361.5|5
1606106400000|2020-11-23 04:40:00|6365.2|6362.2|6367|6364|6367.5|6364.5|6365|6362|21
1606106700000|2020-11-23 04:45:00|6367.2|6364.2|6366|6363|6367.2|6364.2|6365.7|6362.7|7
1606107000000|2020-11-23 04:50:00|6366.2|6363.2|6363.2|6360.2|6366.2|6363.2|6363.2|6360.2|31
1606107300000|2020-11-23 04:55:00|6363.5|6360.5|6363.7|6360.7|6364.2|6361.2|6362.5|6359.5|2
1606107600000|2020-11-23 05:00:00|6363.5|6360.5|6365|6362|6365|6362|6362.7|6359.7|1
1606107900000|2020-11-23 05:05:00|6364.7|6361.7|6363.7|6360.7|6365|6362|6362.5|6359.5|17
1606108200000|2020-11-23 05:10:00|6364|6361|6363.2|6360.2|6364.2|6361.2|6360|6357|18
1606108500000|2020-11-23 05:15:00|6363.5|6360.5|6362.5|6359.5|6364.5|6361.5|6362.2|6359.2|10
1606108800000|2020-11-23 05:20:00|6362.7|6359.7|6362.5|6359.5|6364|6361|6361|6358|21
1606109100000|2020-11-23 05:25:00|6362.7|6359.7|6362.7|6359.7|6363.5|6360.5|6361.5|6358.5|18
1606109400000|2020-11-23 05:30:00|6363|6360|6363.5|6360.5|6363.7|6360.7|6361.5|6358.5|6
1606109700000|2020-11-23 05:35:00|6363.2|6360.2|6364.2|6361.2|6364.2|6361.2|6362.2|6359.2|0
1606110000000|2020-11-23 05:40:00|6364.5|6361.5|6365.7|6362.7|6366|6363|6364|6361|2
1606110300000|2020-11-23 05:45:00|6366|6363|6367|6364|6367.5|6364.5|6366|6363|0
1606110600000|2020-11-23 05:50:00|6367.2|6364.2|6367.7|6364.7|6368|6365|6366.5|6363.5|0
1606110900000|2020-11-23 05:55:00|6368|6365|6369.7|6366.7|6369.7|6366.7|6367.7|6364.7|0
1606111200000|2020-11-23 06:00:00|6367.5|6364.5|6373.7|6370.7|6375.2|6372.2|6367.5|6364.5|14
1606111500000|2020-11-23 06:05:00|6374.2|6371.2|6371.2|6368.2|6375|6372|6371.2|6368.2|1
1606111800000|2020-11-23 06:10:00|6371|6368|6370.2|6367.2|6371|6368|6370|6367|1
1606112100000|2020-11-23 06:15:00|6370|6367|6370.5|6367.5|6371|6368|6369.5|6366.5|17
1606112400000|2020-11-23 06:20:00|6370.2|6367.2|6371.2|6368.2|6371.2|6368.2|6369|6366|7
1606112700000|2020-11-23 06:25:00|6371|6368|6370.7|6367.7|6371.2|6368.2|6369.2|6366.2|14
1606113000000|2020-11-23 06:30:00|6371|6368|6367.7|6364.7|6371.5|6368.5|6367.5|6364.5|23
1606113300000|2020-11-23 06:35:00|6368|6365|6369|6366|6369|6366|6367.2|6364.2|21
1606113600000|2020-11-23 06:40:00|6368.7|6365.7|6370.5|6367.5|6370.5|6367.5|6368.5|6365.5|9
1606113900000|2020-11-23 06:45:00|6370.7|6367.7|6369.5|6366.5|6370.7|6367.7|6369.5|6366.5|4
1606114200000|2020-11-23 06:50:00|6369.7|6366.7|6369|6366|6369.7|6366.7|6368.7|6365.7|7
1606114500000|2020-11-23 06:55:00|6368.7|6365.7|6370.2|6367.2|6370.5|6367.5|6368.5|6365.5|22
1606114800000|2020-11-23 07:00:00|6371|6368|6379.2|6377.2|6387.7|6385.7|6371|6368|561
1606115100000|2020-11-23 07:05:00|6379.5|6377.5|6384.5|6382.5|6385.2|6383.2|6379.2|6377.2|213
1606115400000|2020-11-23 07:10:00|6384.7|6382.7|6386.7|6384.7|6387.7|6385.7|6383.2|6381.2|215
1606115700000|2020-11-23 07:15:00|6387|6385|6387|6385|6387.5|6385.5|6383.7|6381.7|115
1606116000000|2020-11-23 07:20:00|6387.2|6385.2|6383.2|6381.2|6387.5|6385.5|6382|6380|154
1606116300000|2020-11-23 07:25:00|6383|6381|6386|6384|6387|6385|6382.7|6380.7|125
1606116600000|2020-11-23 07:30:00|6385.2|6383.2|6382.7|6380.7|6385.5|6383.5|6380.7|6378.7|111
1606116900000|2020-11-23 07:35:00|6382.5|6380.5|6384|6382|6384.7|6382.7|6380.5|6378.5|67
1606117200000|2020-11-23 07:40:00|6383.7|6381.7|6379.5|6377.5|6384|6382|6378.2|6376.2|181
1606117500000|2020-11-23 07:45:00|6380|6378|6376.7|6374.7|6381|6379|6375.2|6373.2|206
1606117800000|2020-11-23 07:50:00|6376.5|6374.5|6379.5|6377.5|6380.5|6378.5|6375.7|6373.7|148
1606118100000|2020-11-23 07:55:00|6379.2|6377.2|6383.2|6381.2|6383.5|6381.5|6379.2|6377.2|345
1606118400000|2020-11-23 08:00:00|6382.7|6381.7|6381.2|6380.2|6392.5|6391.5|6374|6373|2817
1606118700000|2020-11-23 08:05:00|6382.5|6381.5|6384.5|6383.5|6387.7|6386.7|6375|6374|1169
1606119000000|2020-11-23 08:10:00|6384.2|6383.2|6369.5|6368.5|6385.5|6384.5|6368|6367|1010
1606119300000|2020-11-23 08:15:00|6369.7|6368.7|6375.2|6374.2|6376.2|6375.2|6366.7|6365.7|837
1606119600000|2020-11-23 08:20:00|6375.5|6374.5|6384.5|6383.5|6386.7|6385.7|6374|6373|681
1606119900000|2020-11-23 08:25:00|6384.7|6383.7|6383.5|6382.5|6386.2|6385.2|6381|6380|499
1606120200000|2020-11-23 08:30:00|6386|6385|6390.5|6389.5|6392|6391|6383.2|6382.2|876
1606120500000|2020-11-23 08:35:00|6391|6390|6383.2|6382.2|6392.5|6391.5|6379.7|6378.7|657
1606120800000|2020-11-23 08:40:00|6384.2|6383.2|6380.5|6379.5|6384.5|6383.5|6379|6378|511
1606121100000|2020-11-23 08:45:00|6380.2|6379.2|6374.2|6373.2|6380.2|6379.2|6372.7|6371.7|596
1606121400000|2020-11-23 08:50:00|6374.5|6373.5|6375|6374|6375.5|6374.5|6369.5|6368.5|778
1606121700000|2020-11-23 08:55:00|6375.2|6374.2|6378.2|6377.2|6378.5|6377.5|6372|6371|535
1606122000000|2020-11-23 09:00:00|6379.5|6378.5|6369.2|6368.2|6380.2|6379.2|6368.5|6367.5|542
1606122300000|2020-11-23 09:05:00|6369.5|6368.5|6376.7|6375.7|6377.5|6376.5|6369.5|6368.5|494
1606122600000|2020-11-23 09:10:00|6376.5|6375.5|6380.2|6379.2|6381|6380|6374|6373|413
1606122900000|2020-11-23 09:15:00|6380|6379|6378.2|6377.2|6381.2|6380.2|6377.2|6376.2|423
1606123200000|2020-11-23 09:20:00|6378.5|6377.5|6380.5|6379.5|6382|6381|6376.5|6375.5|486
1606123500000|2020-11-23 09:25:00|6380.2|6379.2|6381.5|6380.5|6383.2|6382.2|6377.5|6376.5|282
1606123800000|2020-11-23 09:30:00|6381|6380|6373.7|6372.7|6382.2|6381.2|6372.7|6371.7|358
1606124100000|2020-11-23 09:35:00|6373.5|6372.5|6370.2|6369.2|6374.7|6373.7|6369.7|6368.7|308
1606124400000|2020-11-23 09:40:00|6370|6369|6366.5|6365.5|6370|6369|6362.5|6361.5|413
1606124700000|2020-11-23 09:45:00|6366.2|6365.2|6368.2|6367.2|6369.5|6368.5|6366.2|6365.2|353
1606125000000|2020-11-23 09:50:00|6368.5|6367.5|6369.7|6368.7|6371|6370|6366|6365|308
1606125300000|2020-11-23 09:55:00|6369.5|6368.5|6371.7|6370.7|6372|6371|6369|6368|314
1606125600000|2020-11-23 10:00:00|6372|6371|6373.7|6372.7|6374.2|6373.2|6369.5|6368.5|412
1606125900000|2020-11-23 10:05:00|6374|6373|6373|6372|6374.7|6373.7|6371|6370|354
1606126200000|2020-11-23 10:10:00|6373.2|6372.2|6372|6371|6374|6373|6370.5|6369.5|323
1606126500000|2020-11-23 10:15:00|6371.7|6370.7|6377|6376|6377|6376|6370|6369|524
1606126800000|2020-11-23 10:20:00|6377.2|6376.2|6373.7|6372.7|6377.2|6376.2|6373|6372|353
1606127100000|2020-11-23 10:25:00|6373.5|6372.5|6374|6373|6377|6376|6373|6372|349
1606127400000|2020-11-23 10:30:00|6373.7|6372.7|6373.2|6372.2|6375.2|6374.2|6371.5|6370.5|331
1606127700000|2020-11-23 10:35:00|6373|6372|6373|6372|6374.5|6373.5|6371.2|6370.2|215
1606128000000|2020-11-23 10:40:00|6372.5|6371.5|6369.7|6368.7|6375.7|6374.7|6369.2|6368.2|320
1606128300000|2020-11-23 10:45:00|6369.5|6368.5|6369.5|6368.5|6370|6369|6366|6365|358
1606128600000|2020-11-23 10:50:00|6369.2|6368.2|6370.5|6369.5|6372.5|6371.5|6368.5|6367.5|344
1606128900000|2020-11-23 10:55:00|6370|6369|6373.7|6372.7|6375.5|6374.5|6368.5|6367.5|407
1606129200000|2020-11-23 11:00:00|6374|6373|6373.2|6372.2|6374.5|6373.5|6371.2|6370.2|232
1606129500000|2020-11-23 11:05:00|6373.5|6372.5|6372.5|6371.5|6374|6373|6370|6369|240
1606129800000|2020-11-23 11:10:00|6372.7|6371.7|6374.5|6373.5|6375.5|6374.5|6372|6371|337
1606130100000|2020-11-23 11:15:00|6375|6374|6371|6370|6376|6375|6370.2|6369.2|295
1606130400000|2020-11-23 11:20:00|6370.7|6369.7|6370.5|6369.5|6371.7|6370.7|6367.5|6366.5|278
1606130700000|2020-11-23 11:25:00|6370.2|6369.2|6368|6367|6371|6370|6366|6365|353
1606131000000|2020-11-23 11:30:00|6368.2|6367.2|6363.7|6362.7|6368.5|6367.5|6361.7|6360.7|281
1606131300000|2020-11-23 11:35:00|6363.5|6362.5|6362|6361|6364|6363|6361.5|6360.5|270
1606131600000|2020-11-23 11:40:00|6362.2|6361.2|6357.2|6356.2|6362.5|6361.5|6356.5|6355.5|358
1606131900000|2020-11-23 11:45:00|6357.5|6356.5|6354.5|6353.5|6359.2|6358.2|6354|6353|337
1606132200000|2020-11-23 11:50:00|6355|6354|6356.7|6355.7|6358|6357|6354.5|6353.5|325
1606132500000|2020-11-23 11:55:00|6357|6356|6354|6353|6357.2|6356.2|6353.5|6352.5|605
1606132800000|2020-11-23 12:00:00|6353.7|6352.7|6349.2|6348.2|6353.7|6352.7|6348.5|6347.5|602
1606133100000|2020-11-23 12:05:00|6349|6348|6346.5|6345.5|6350|6349|6344|6343|440
1606133400000|2020-11-23 12:10:00|6347.5|6346.5|6348.5|6347.5|6349|6348|6344.7|6343.7|287
1606133700000|2020-11-23 12:15:00|6348.7|6347.7|6352.2|6351.2|6353.5|6352.5|6348|6347|431
1606134000000|2020-11-23 12:20:00|6352.5|6351.5|6351.5|6350.5|6353.5|6352.5|6350.5|6349.5|233
1606134300000|2020-11-23 12:25:00|6351.7|6350.7|6356|6355|6356.5|6355.5|6351.5|6350.5|278
1606134600000|2020-11-23 12:30:00|6356.2|6355.2|6351.5|6350.5|6357|6356|6351.2|6350.2|287
1606134900000|2020-11-23 12:35:00|6351.2|6350.2|6351.2|6350.2|6353.5|6352.5|6350.2|6349.2|283
1606135200000|2020-11-23 12:40:00|6351.7|6350.7|6351.2|6350.2|6353|6352|6350.2|6349.2|425
1606135500000|2020-11-23 12:45:00|6351|6350|6350.5|6349.5|6353.2|6352.2|6349.5|6348.5|307
1606135800000|2020-11-23 12:50:00|6350.7|6349.7|6349.2|6348.2|6351.7|6350.7|6349|6348|288
1606136100000|2020-11-23 12:55:00|6349|6348|6350.5|6349.5|6351.5|6350.5|6348.5|6347.5|229
1606136400000|2020-11-23 13:00:00|6350.2|6349.2|6347.5|6346.5|6352.5|6351.5|6347|6346|396
1606136700000|2020-11-23 13:05:00|6347.7|6346.7|6348|6347|6348.2|6347.2|6345.5|6344.5|484
1606137000000|2020-11-23 13:10:00|6347.7|6346.7|6346.5|6345.5|6348|6347|6345.7|6344.7|187
1606137300000|2020-11-23 13:15:00|6346.7|6345.7|6341.2|6340.2|6347|6346|6339.5|6338.5|425
1606137600000|2020-11-23 13:20:00|6341.5|6340.5|6343.5|6342.5|6344|6343|6341|6340|227
1606137900000|2020-11-23 13:25:00|6343.7|6342.7|6343.5|6342.5|6344.5|6343.5|6339.7|6338.7|200
1606138200000|2020-11-23 13:30:00|6343.2|6342.2|6344.5|6343.5|6345|6344|6342.7|6341.7|264
1606138500000|2020-11-23 13:35:00|6344|6343|6344.2|6343.2|6346|6345|6343|6342|294
1606138800000|2020-11-23 13:40:00|6343.5|6342.5|6331.5|6330.5|6343.5|6342.5|6324.2|6323.2|2669
1606139100000|2020-11-23 13:45:00|6332|6331|6334.5|6333.5|6335|6334|6327.2|6326.2|551
1606139400000|2020-11-23 13:50:00|6334.7|6333.7|6330.7|6329.7|6336|6335|6328.5|6327.5|494
1606139700000|2020-11-23 13:55:00|6331|6330|6334.5|6333.5|6335|6334|6328.5|6327.5|382
1606140000000|2020-11-23 14:00:00|6335|6334|6333.7|6332.7|6335|6334|6330.5|6329.5|530
1606140300000|2020-11-23 14:05:00|6334|6333|6333.7|6332.7|6335.2|6334.2|6331|6330|449
1606140600000|2020-11-23 14:10:00|6334|6333|6330.5|6329.5|6334.7|6333.7|6330|6329|269
1606140900000|2020-11-23 14:15:00|6331|6330|6334|6333|6334.2|6333.2|6330.2|6329.2|325
1606141200000|2020-11-23 14:20:00|6333.5|6332.5|6336.5|6335.5|6336.5|6335.5|6333|6332|377
1606141500000|2020-11-23 14:25:00|6336.2|6335.2|6340.5|6339.5|6340.5|6339.5|6334.5|6333.5|568
1606141800000|2020-11-23 14:30:00|6340.2|6339.2|6339|6338|6343.5|6342.5|6338|6337|750
1606142100000|2020-11-23 14:35:00|6339.2|6338.2|6337.7|6336.7|6341|6340|6336.5|6335.5|633
1606142400000|2020-11-23 14:40:00|6338|6337|6341.5|6340.5|6342|6341|6334.2|6333.2|449
1606142700000|2020-11-23 14:45:00|6343.7|6342.7|6349.5|6348.5|6351|6350|6343|6342|1488
1606143000000|2020-11-23 14:50:00|6349.2|6348.2|6347|6346|6351.2|6350.2|6347|6346|508
1606143300000|2020-11-23 14:55:00|6346.5|6345.5|6342.2|6341.2|6347.7|6346.7|6341.2|6340.2|731
1606143600000|2020-11-23 15:00:00|6342.5|6341.5|6339|6338|6343.5|6342.5|6339|6338|733
1606143900000|2020-11-23 15:05:00|6339.5|6338.5|6336|6335|6340|6339|6334.7|6333.7|725
1606144200000|2020-11-23 15:10:00|6335.6|6334.6|6337.8|6336.8|6338.6|6337.6|6333.6|6332.6|756
1606144500000|2020-11-23 15:15:00|6337.6|6336.6|6343.1|6342.1|6343.6|6342.6|6336.6|6335.6|648
1606144800000|2020-11-23 15:20:00|6342.8|6341.8|6344.8|6343.8|6348.1|6347.1|6342.3|6341.3|761
1606145100000|2020-11-23 15:25:00|6344.6|6343.6|6343.3|6342.3|6345.3|6344.3|6342.1|6341.1|1171
1606145400000|2020-11-23 15:30:00|6343.1|6342.1|6347.1|6346.1|6347.6|6346.6|6341.6|6340.6|660
1606145700000|2020-11-23 15:35:00|6346.8|6345.8|6351.3|6350.3|6351.6|6350.6|6346.3|6345.3|577
1606146000000|2020-11-23 15:40:00|6351.6|6350.6|6349.8|6348.8|6354.1|6353.1|6349.6|6348.6|577
1606146300000|2020-11-23 15:45:00|6349.6|6348.6|6350.6|6349.6|6352.6|6351.6|6348.6|6347.6|593
1606146600000|2020-11-23 15:50:00|6350.3|6349.3|6350.1|6349.1|6351.3|6350.3|6346.6|6345.6|607
1606146900000|2020-11-23 15:55:00|6349.8|6348.8|6357.6|6356.6|6358.1|6357.1|6349.6|6348.6|896
1606147200000|2020-11-23 16:00:00|6357.1|6356.1|6357.6|6356.6|6359.1|6358.1|6355.6|6354.6|851
1606147500000|2020-11-23 16:05:00|6357.3|6356.3|6353.8|6352.8|6360.1|6359.1|6353.8|6352.8|905
1606147800000|2020-11-23 16:10:00|6354.1|6353.1|6344.3|6343.3|6354.6|6353.6|6343.6|6342.6|1255
1606148100000|2020-11-23 16:15:00|6344.6|6343.6|6347.6|6346.6|6348.3|6347.3|6341.6|6340.6|901
1606148400000|2020-11-23 16:20:00|6347.3|6346.3|6346.1|6345.1|6348.1|6347.1|6344.6|6343.6|875
1606148700000|2020-11-23 16:25:00|6345.8|6344.8|6347.3|6345.3|6349.6|6348.1|6343.6|6342.6|2339
1606149000000|2020-11-23 16:30:00|6347.6|6345.6|6333.1|6331.1|6349.8|6347.8|6323.1|6321.1|6420
1606149300000|2020-11-23 16:35:00|6333.6|6331.6|6342.3|6340.3|6345.6|6343.6|6329.3|6327.3|2479
1606149600000|2020-11-23 16:40:00|6343.1|6341.1|6335.8|6333.8|6343.8|6341.8|6335.1|6333.1|999
1606149900000|2020-11-23 16:45:00|6335.6|6333.6|6336.1|6334.1|6337.1|6335.1|6333.6|6331.6|583
1606150200000|2020-11-23 16:50:00|6335.8|6333.8|6337.1|6335.1|6337.1|6335.1|6334.8|6332.8|336
1606150500000|2020-11-23 16:55:00|6337.3|6335.3|6340.1|6338.1|6342.8|6340.8|6335.6|6333.6|400
1606150800000|2020-11-23 17:00:00|6340.3|6338.3|6339.3|6337.3|6340.8|6338.8|6335.6|6333.6|212
1606151100000|2020-11-23 17:05:00|6339.1|6337.1|6339.8|6337.8|6341.8|6339.8|6338.1|6336.1|271
1606151400000|2020-11-23 17:10:00|6339.6|6337.6|6340.3|6338.3|6343.1|6341.1|6339.6|6337.6|267
1606151700000|2020-11-23 17:15:00|6340.1|6338.1|6341.6|6339.6|6342.1|6340.1|6338.3|6336.3|139
1606152000000|2020-11-23 17:20:00|6341.8|6339.8|6343.1|6341.1|6343.8|6341.8|6340.8|6338.8|151
1606152300000|2020-11-23 17:25:00|6343.3|6341.3|6341.8|6339.8|6343.6|6341.6|6340.6|6338.6|125
1606152600000|2020-11-23 17:30:00|6342.1|6340.1|6341.8|6339.8|6343.1|6341.1|6340.6|6338.6|102
1606152900000|2020-11-23 17:35:00|6341.6|6339.6|6346.6|6344.6|6346.8|6344.8|6341.1|6339.1|402
1606153200000|2020-11-23 17:40:00|6347.1|6345.1|6348.6|6346.6|6348.8|6346.8|6346.1|6344.1|238
1606153500000|2020-11-23 17:45:00|6348.3|6346.3|6351.1|6349.1|6351.6|6349.6|6347.1|6345.1|159
1606153800000|2020-11-23 17:50:00|6350.8|6348.8|6350.8|6348.8|6351.8|6349.8|6350.1|6348.1|131
1606154100000|2020-11-23 17:55:00|6350.6|6348.6|6353.1|6351.1|6353.6|6351.6|6350.6|6348.6|92
1606154400000|2020-11-23 18:00:00|6352.8|6350.8|6351.6|6349.6|6353.1|6351.1|6350.1|6348.1|282
1606154700000|2020-11-23 18:05:00|6351.3|6349.3|6353.3|6351.3|6354.1|6352.1|6351.3|6349.3|112
1606155000000|2020-11-23 18:10:00|6353.6|6351.6|6353.3|6351.3|6353.6|6351.6|6351.6|6349.6|95
1606155300000|2020-11-23 18:15:00|6353.6|6351.6|6350.6|6348.6|6354.1|6352.1|6350.6|6348.6|117
1606155600000|2020-11-23 18:20:00|6350.3|6348.3|6349.6|6347.6|6351.1|6349.1|6348.6|6346.6|147
1606155900000|2020-11-23 18:25:00|6349.3|6347.3|6350.1|6348.1|6351.6|6349.6|6348.8|6346.8|81
1606156200000|2020-11-23 18:30:00|6350.3|6348.3|6351.1|6349.1|6351.6|6349.6|6348.1|6346.1|70
1606156500000|2020-11-23 18:35:00|6351.3|6349.3|6352.6|6350.6|6353.1|6351.1|6350.6|6348.6|76
1606156800000|2020-11-23 18:40:00|6352.3|6350.3|6350.1|6348.1|6352.6|6350.6|6349.6|6347.6|69
1606157100000|2020-11-23 18:45:00|6350.3|6348.3|6351.3|6349.3|6354.3|6352.3|6348.8|6346.8|77
1606157400000|2020-11-23 18:50:00|6351.1|6349.1|6351.1|6349.1|6351.6|6349.6|6349.8|6347.8|40
1606157700000|2020-11-23 18:55:00|6351.3|6349.3|6351.6|6349.6|6353.1|6351.1|6350.6|6348.6|71
1606158000000|2020-11-23 19:00:00|6351.8|6349.8|6351.6|6349.6|6353.1|6351.1|6350.6|6348.6|103
1606158300000|2020-11-23 19:05:00|6351.8|6349.8|6349.1|6347.1|6352.1|6350.1|6349.1|6347.1|29
1606158600000|2020-11-23 19:10:00|6348.8|6346.8|6346.8|6344.8|6349.3|6347.3|6344.6|6342.6|100
1606158900000|2020-11-23 19:15:00|6347.1|6345.1|6345.1|6343.1|6348.1|6346.1|6343.8|6341.8|86
1606159200000|2020-11-23 19:20:00|6344.8|6342.8|6344.3|6342.3|6346.3|6344.3|6343.6|6341.6|78
1606159500000|2020-11-23 19:25:00|6344.1|6342.1|6344.1|6342.1|6344.6|6342.6|6343.1|6341.1|62
1606159800000|2020-11-23 19:30:00|6343.8|6341.8|6347.8|6345.8|6348.3|6346.3|6343.6|6341.6|106
1606160100000|2020-11-23 19:35:00|6348.1|6346.1|6346.8|6344.8|6348.6|6346.6|6346.1|6344.1|172
1606160400000|2020-11-23 19:40:00|6346.6|6344.6|6347.3|6345.3|6347.8|6345.8|6345.3|6343.3|75
1606160700000|2020-11-23 19:45:00|6347.1|6345.1|6346.6|6344.6|6349.1|6347.1|6346.3|6344.3|88
1606161000000|2020-11-23 19:50:00|6346.3|6344.3|6358.8|6356.8|6359.1|6357.1|6346.3|6344.3|401
1606161300000|2020-11-23 19:55:00|6359.1|6357.1|6369.6|6367.6|6370.1|6368.1|6358.6|6356.6|417
1606161600000|2020-11-23 20:00:00|6369.8|6367.8|6375.6|6373.6|6377.1|6375.1|6369.3|6367.3|698
1606161900000|2020-11-23 20:05:00|6375.3|6373.3|6376.1|6374.1|6377.6|6375.6|6373.6|6371.6|416
1606162200000|2020-11-23 20:10:00|6375.8|6373.8|6372.6|6370.6|6375.8|6373.8|6371.6|6369.6|131
1606162500000|2020-11-23 20:15:00|6372.8|6370.8|6363.6|6361.6|6372.8|6370.8|6363.6|6361.6|459
1606162800000|2020-11-23 20:20:00|6363.8|6361.8|6362.3|6360.3|6364.1|6362.1|6361.1|6359.1|153
1606163100000|2020-11-23 20:25:00|6362.6|6360.6|6360.6|6358.6|6363.3|6361.3|6359.6|6357.6|109
1606163400000|2020-11-23 20:30:00|6360.3|6358.3|6355.3|6353.3|6360.6|6358.6|6355.1|6353.1|172
1606163700000|2020-11-23 20:35:00|6355.6|6353.6|6350.3|6348.3|6355.6|6353.6|6349.3|6347.3|266
1606164000000|2020-11-23 20:40:00|6350.6|6348.6|6356.3|6354.3|6356.3|6354.3|6350.3|6348.3|168
1606164300000|2020-11-23 20:45:00|6356.1|6354.1|6357.3|6355.3|6362.3|6360.3|6355.8|6353.8|255
1606164600000|2020-11-23 20:50:00|6358.1|6356.1|6346.1|6344.1|6359.1|6357.1|6346.1|6344.1|724
1606164900000|2020-11-23 20:55:00|6345.8|6343.8|6348.7|6344.7|6355.1|6353.1|6337.3|6335.3|639
1606165200000|2020-11-23 21:00:00|6349.4|6345.4|6348.5|6344.5|6351.4|6347.4|6346.9|6342.9|1
1606165500000|2020-11-23 21:05:00|6348.9|6344.9|6351.5|6347.5|6353.6|6349.6|6348.9|6344.9|0
1606165800000|2020-11-23 21:10:00|6351.2|6347.2|6353.9|6349.9|6354.3|6350.3|6351.2|6347.2|0
1606166100000|2020-11-23 21:15:00|6353.8|6349.8|6353.4|6349.4|6354.4|6350.4|6353.1|6349.1|0
1606166400000|2020-11-23 21:20:00|6353.5|6349.5|6353.7|6349.7|6354.1|6350.1|6353.1|6349.1|0
1606166700000|2020-11-23 21:25:00|6353.8|6349.8|6353.4|6349.4|6353.8|6349.8|6353.1|6349.1|0
1606167000000|2020-11-23 21:30:00|6353.9|6349.9|6353.4|6349.4|6353.9|6349.9|6351.2|6347.2|0
1606167300000|2020-11-23 21:35:00|6353.7|6349.7|6352.9|6348.9|6353.7|6349.7|6352.6|6348.6|0
1606167600000|2020-11-23 21:40:00|6353.3|6349.3|6354.1|6350.1|6354.7|6350.7|6352.4|6348.4|0
1606167900000|2020-11-23 21:45:00|6354.4|6350.4|6354.1|6350.1|6354.5|6350.5|6353.7|6349.7|0
1606168200000|2020-11-23 21:50:00|6353.7|6349.7|6353.1|6349.1|6354.1|6350.1|6351.9|6347.9|0
1606168500000|2020-11-23 21:55:00|6352.7|6348.7|6353.9|6349.9|6354.5|6350.5|6352.4|6348.4|0
1606168800000|2020-11-23 22:00:00|6353.8|6349.8|6354.3|6350.3|6354.5|6350.5|6353.1|6349.1|0
1606169100000|2020-11-23 22:05:00|6354.2|6350.2|6355.1|6351.1|6355.2|6351.2|6354.2|6350.2|0
1606169400000|2020-11-23 22:10:00|6355|6351|6355.7|6351.7|6355.7|6351.7|6354.8|6350.8|0
1606169700000|2020-11-23 22:15:00|6355.5|6351.5|6355.2|6351.2|6355.9|6351.9|6355|6351|0
1606170000000|2020-11-23 22:20:00|6355.1|6351.1|6355.2|6351.2|6355.2|6351.2|6354.7|6350.7|0
1606170300000|2020-11-23 22:25:00|6355.3|6351.3|6355.4|6351.4|6355.4|6351.4|6355.2|6351.2|0
1606170600000|2020-11-23 22:30:00|6355.5|6351.5|6355.6|6351.6|6355.6|6351.6|6355.5|6351.5|0
1606170900000|2020-11-23 22:35:00|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|6355.5|6351.5|0
1606171200000|2020-11-23 22:40:00|6355.4|6351.4|6355.3|6351.3|6355.4|6351.4|6355|6351|0
1606171500000|2020-11-23 22:45:00|6355.4|6351.4|6356.1|6352.1|6356.2|6352.2|6355.3|6351.3|0
1606171800000|2020-11-23 22:50:00|6356.3|6352.3|6356.2|6352.2|6356.4|6352.4|6356.1|6352.1|0
1606172100000|2020-11-23 22:55:00|6356.3|6352.3|6357.4|6353.4|6358.2|6354.2|6356.3|6352.3|0
1606172400000|2020-11-23 23:00:00|6357.6|6353.6|6357.8|6353.8|6359|6355|6354.3|6350.3|0
1606172700000|2020-11-23 23:05:00|6357.6|6353.6|6367.3|6363.3|6367.3|6363.3|6357.2|6353.2|0
1606173000000|2020-11-23 23:10:00|6367.1|6363.1|6367.6|6363.6|6368.5|6364.5|6365.4|6361.4|0
1606173300000|2020-11-23 23:15:00|6367.2|6363.2|6375|6371|6378.6|6374.6|6365.5|6361.5|0
1606173600000|2020-11-23 23:20:00|6375.3|6371.3|6378.3|6374.3|6385.8|6381.8|6375|6371|0
1606173900000|2020-11-23 23:25:00|6378.7|6374.7|6377.6|6373.6|6381.5|6377.5|6376.5|6372.5|0
1606174200000|2020-11-23 23:30:00|6378.2|6374.2|6371.9|6367.9|6378.4|6374.4|6371.4|6367.4|0
1606174500000|2020-11-23 23:35:00|6372.1|6368.1|6374.7|6370.7|6376.2|6372.2|6371.1|6367.1|0
1606174800000|2020-11-23 23:40:00|6374.3|6370.3|6382.5|6378.5|6382.8|6378.8|6372.1|6368.1|0
1606175100000|2020-11-23 23:45:00|6382.3|6378.3|6371.6|6367.6|6382.3|6378.3|6370.4|6366.4|0
1606175400000|2020-11-23 23:50:00|6371.9|6367.9|6374.3|6370.3|6376.3|6372.3|6369.8|6365.8|0
1606175700000|2020-11-23 23:55:00|6374.7|6370.7|6375.2|6371.2|6375.7|6371.7|6374.3|6370.3|0
1606176000000|2020-11-24 00:00:00|6375|6371|6372.7|6368.7|6375.4|6371.4|6372|6368|0
1606176300000|2020-11-24 00:05:00|6372.3|6368.3|6374.8|6370.8|6375.1|6371.1|6371.2|6367.2|0
1606176600000|2020-11-24 00:10:00|6375|6371|6374.4|6370.4|6375.8|6371.8|6374|6370|0
1606176900000|2020-11-24 00:15:00|6374.2|6370.2|6367.1|6363.1|6375.1|6371.1|6365.5|6361.5|0
1606177200000|2020-11-24 00:20:00|6367.8|6363.8|6370.7|6366.7|6372.1|6368.1|6367.1|6363.1|0
1606177500000|2020-11-24 00:25:00|6370.8|6366.8|6374.1|6370.1|6375.7|6371.7|6370|6366|0
1606177800000|2020-11-24 00:30:00|6374|6370|6371.1|6367.1|6374|6370|6368.1|6364.1|0
1606178100000|2020-11-24 00:35:00|6371|6367|6372.7|6368.7|6372.9|6368.9|6369.6|6365.6|0
1606178400000|2020-11-24 00:40:00|6372.6|6368.6|6369.6|6365.6|6372.7|6368.7|6369.5|6365.5|0
1606178700000|2020-11-24 00:45:00|6369.5|6365.5|6372.8|6368.8|6373.6|6369.6|6369.5|6365.5|0
1606179000000|2020-11-24 00:50:00|6373.5|6369.5|6373.6|6369.6|6375.1|6371.1|6372.1|6368.1|0
1606179300000|2020-11-24 00:55:00|6373|6369|6369.6|6365.6|6374.3|6370.3|6369.6|6365.6|0
1606179600000|2020-11-24 01:00:00|6371|6367|6387.1|6384.1|6387.1|6384.1|6369.3|6365.3|197
1606179900000|2020-11-24 01:05:00|6386.8|6383.8|6386.1|6383.1|6387.3|6384.3|6383.6|6380.6|32
1606180200000|2020-11-24 01:10:00|6385.8|6382.8|6382.8|6379.8|6386.6|6383.6|6382.3|6379.3|5
1606180500000|2020-11-24 01:15:00|6381.6|6378.6|6378.1|6375.1|6381.8|6378.8|6376.1|6373.1|43
1606180800000|2020-11-24 01:20:00|6378.3|6375.3|6377.6|6374.6|6381.1|6378.1|6376.8|6373.8|22
1606181100000|2020-11-24 01:25:00|6377.3|6374.3|6379.3|6376.3|6379.3|6376.3|6377.3|6374.3|3
1606181400000|2020-11-24 01:30:00|6379.1|6376.1|6374.3|6371.3|6380.8|6377.8|6374.3|6371.3|37
1606181700000|2020-11-24 01:35:00|6373.8|6370.8|6373.3|6370.3|6375.8|6372.8|6373.1|6370.1|22
1606182000000|2020-11-24 01:40:00|6373.6|6370.6|6374.8|6371.8|6375.1|6372.1|6373.6|6370.6|14
1606182300000|2020-11-24 01:45:00|6374.6|6371.6|6374.1|6371.1|6376.8|6373.8|6373.8|6370.8|30
1606182600000|2020-11-24 01:50:00|6373.8|6370.8|6372.6|6369.6|6374.3|6371.3|6371.3|6368.3|29
1606182900000|2020-11-24 01:55:00|6371.6|6368.6|6372.3|6369.3|6373.3|6370.3|6371.3|6368.3|11
1606183200000|2020-11-24 02:00:00|6372.6|6369.6|6375.1|6372.1|6376.3|6373.3|6372.6|6369.6|54
1606183500000|2020-11-24 02:05:00|6374.8|6371.8|6374.1|6371.1|6376.1|6373.1|6373.3|6370.3|9
1606183800000|2020-11-24 02:10:00|6374.3|6371.3|6375.3|6372.3|6375.3|6372.3|6374.1|6371.1|4
1606184100000|2020-11-24 02:15:00|6375.8|6372.8|6373.8|6370.8|6376.1|6373.1|6373.3|6370.3|23
1606184400000|2020-11-24 02:20:00|6373.1|6370.1|6376.1|6373.1|6376.8|6373.8|6372.8|6369.8|13
1606184700000|2020-11-24 02:25:00|6376.3|6373.3|6375.8|6372.8|6379.1|6376.1|6375.8|6372.8|18
1606185000000|2020-11-24 02:30:00|6376.1|6373.1|6377.6|6374.6|6378.3|6375.3|6375.8|6372.8|6
1606185300000|2020-11-24 02:35:00|6377.3|6374.3|6374.8|6371.8|6377.8|6374.8|6374.8|6371.8|10
1606185600000|2020-11-24 02:40:00|6375.1|6372.1|6379.8|6376.8|6381.3|6378.3|6375.1|6372.1|16
1606185900000|2020-11-24 02:45:00|6380.1|6377.1|6380.6|6377.6|6381.3|6378.3|6379.6|6376.6|10
1606186200000|2020-11-24 02:50:00|6380.8|6377.8|6383.3|6380.3|6383.3|6380.3|6379.6|6376.6|13
1606186500000|2020-11-24 02:55:00|6383.6|6380.6|6381.1|6378.1|6383.8|6380.8|6381.1|6378.1|5
1606186800000|2020-11-24 03:00:00|6382.1|6379.1|6379.6|6376.6|6382.8|6379.8|6379.6|6376.6|10
1606187100000|2020-11-24 03:05:00|6379.3|6376.3|6378.6|6375.6|6379.3|6376.3|6378.6|6375.6|2
1606187400000|2020-11-24 03:10:00|6378.8|6375.8|6379.3|6376.3|6379.6|6376.6|6378.3|6375.3|22
1606187700000|2020-11-24 03:15:00|6378.6|6375.6|6377.8|6374.8|6378.8|6375.8|6377.6|6374.6|14
1606188000000|2020-11-24 03:20:00|6378.1|6375.1|6377.3|6374.3|6378.6|6375.6|6376.6|6373.6|16
1606188300000|2020-11-24 03:25:00|6377.6|6374.6|6376.3|6373.3|6377.6|6374.6|6376.3|6373.3|16
1606188600000|2020-11-24 03:30:00|6376.6|6373.6|6379.6|6376.6|6381.1|6378.1|6376.6|6373.6|26
1606188900000|2020-11-24 03:35:00|6379.3|6376.3|6382.1|6379.1|6384.1|6381.1|6379.3|6376.3|55
1606189200000|2020-11-24 03:40:00|6383.1|6380.1|6382.3|6379.3|6385.8|6382.8|6382.3|6379.3|7
1606189500000|2020-11-24 03:45:00|6382.1|6379.1|6381.1|6378.1|6383.6|6380.6|6380.6|6377.6|20
1606189800000|2020-11-24 03:50:00|6381.3|6378.3|6383.1|6380.1|6383.6|6380.6|6381.3|6378.3|11
1606190100000|2020-11-24 03:55:00|6383.3|6380.3|6382.6|6379.6|6384.6|6381.6|6382.6|6379.6|13
1606190400000|2020-11-24 04:00:00|6382.8|6379.8|6382.8|6379.8|6386.3|6383.3|6382.6|6379.6|42
1606190700000|2020-11-24 04:05:00|6383.1|6380.1|6383.1|6380.1|6384.3|6381.3|6382.8|6379.8|32
1606191000000|2020-11-24 04:10:00|6382.8|6379.8|6382.8|6379.8|6383.6|6380.6|6382.6|6379.6|12
1606191300000|2020-11-24 04:15:00|6382.6|6379.6|6385.1|6382.1|6385.6|6382.6|6382.6|6379.6|50
1606191600000|2020-11-24 04:20:00|6384.8|6381.8|6383.1|6380.1|6385.1|6382.1|6383.1|6380.1|13
1606191900000|2020-11-24 04:25:00|6383.3|6380.3|6382.8|6379.8|6384.6|6381.6|6382.8|6379.8|26
1606192200000|2020-11-24 04:30:00|6383.1|6380.1|6383.6|6380.6|6383.8|6380.8|6382.6|6379.6|23
1606192500000|2020-11-24 04:35:00|6384.1|6381.1|6383.6|6380.6|6384.3|6381.3|6381.3|6378.3|23
1606192800000|2020-11-24 04:40:00|6383.3|6380.3|6382.3|6379.3|6383.3|6380.3|6381.8|6378.8|8
1606193100000|2020-11-24 04:45:00|6382.6|6379.6|6380.1|6377.1|6383.1|6380.1|6379.1|6376.1|85
1606193400000|2020-11-24 04:50:00|6379.6|6376.6|6379.6|6376.6|6380.3|6377.3|6377.3|6374.3|85
1606193700000|2020-11-24 04:55:00|6379.3|6376.3|6382.1|6379.1|6382.3|6379.3|6378.6|6375.6|39
1606194000000|2020-11-24 05:00:00|6382.3|6379.3|6380.6|6377.6|6384.1|6381.1|6380.1|6377.1|1
1606194300000|2020-11-24 05:05:00|6380.3|6377.3|6378.3|6375.3|6380.3|6377.3|6377.1|6374.1|9
1606194600000|2020-11-24 05:10:00|6378.6|6375.6|6378.1|6375.1|6379.8|6376.8|6377.8|6374.8|2
1606194900000|2020-11-24 05:15:00|6378.3|6375.3|6376.1|6373.1|6378.3|6375.3|6375.6|6372.6|34
1606195200000|2020-11-24 05:20:00|6376.3|6373.3|6375.6|6372.6|6377.6|6374.6|6375.6|6372.6|3
1606195500000|2020-11-24 05:25:00|6375.8|6372.8|6376.8|6373.8|6377.1|6374.1|6375.3|6372.3|10
1606195800000|2020-11-24 05:30:00|6376.6|6373.6|6374.8|6371.8|6377.3|6374.3|6374.8|6371.8|2
1606196100000|2020-11-24 05:35:00|6374.6|6371.6|6370.8|6367.8|6374.6|6371.6|6370.1|6367.1|7
1606196400000|2020-11-24 05:40:00|6370.6|6367.6|6371.3|6368.3|6371.3|6368.3|6370.3|6367.3|0
1606196700000|2020-11-24 05:45:00|6371.6|6368.6|6373.6|6370.6|6373.6|6370.6|6371.6|6368.6|9
1606197000000|2020-11-24 05:50:00|6373.8|6370.8|6375.1|6372.1|6375.1|6372.1|6373.3|6370.3|11
1606197300000|2020-11-24 05:55:00|6374.8|6371.8|6373.6|6370.6|6375.6|6372.6|6373.1|6370.1|19
1606197600000|2020-11-24 06:00:00|6373.3|6370.3|6376.6|6373.6|6376.8|6373.8|6373.3|6370.3|16
1606197900000|2020-11-24 06:05:00|6376.8|6373.8|6377.1|6374.1|6377.1|6374.1|6374.3|6371.3|31
1606198200000|2020-11-24 06:10:00|6376.8|6373.8|6378.6|6375.6|6379.6|6376.6|6376.8|6373.8|33
1606198500000|2020-11-24 06:15:00|6378.3|6375.3|6376.8|6373.8|6379.3|6376.3|6376.6|6373.6|21
1606198800000|2020-11-24 06:20:00|6377.1|6374.1|6375.3|6372.3|6378.1|6375.1|6374.8|6371.8|32
1606199100000|2020-11-24 06:25:00|6375.6|6372.6|6375.3|6372.3|6377.3|6374.3|6375.1|6372.1|24
1606199400000|2020-11-24 06:30:00|6375.6|6372.6|6374.1|6371.1|6375.8|6372.8|6373.3|6370.3|31
1606199700000|2020-11-24 06:35:00|6374.6|6371.6|6375.6|6372.6|6375.6|6372.6|6374.1|6371.1|26
1606200000000|2020-11-24 06:40:00|6375.8|6372.8|6377.1|6374.1|6378.6|6375.6|6375.1|6372.1|51
1606200300000|2020-11-24 06:45:00|6376.8|6373.8|6374.6|6371.6|6377.3|6374.3|6374.6|6371.6|5
1606200600000|2020-11-24 06:50:00|6375.3|6372.3|6376.3|6373.3|6376.6|6373.6|6375.3|6372.3|26
1606200900000|2020-11-24 06:55:00|6376.1|6373.1|6375.3|6372.3|6376.8|6373.8|6375.3|6372.3|60
1606201200000|2020-11-24 07:00:00|6375.6|6372.6|6379.3|6377.3|6381.3|6379.3|6370.6|6368.6|242
1606201500000|2020-11-24 07:05:00|6379.6|6377.6|6375.8|6373.8|6380.8|6378.8|6374.1|6372.1|206
1606201800000|2020-11-24 07:10:00|6376.3|6374.3|6373.8|6371.8|6378.8|6376.8|6373.6|6371.6|152
1606202100000|2020-11-24 07:15:00|6373.6|6371.6|6373.1|6371.1|6375.1|6373.1|6373.1|6371.1|100
1606202400000|2020-11-24 07:20:00|6373.3|6371.3|6370.3|6368.3|6373.8|6371.8|6369.8|6367.8|108
1606202700000|2020-11-24 07:25:00|6370.1|6368.1|6373.3|6371.3|6374.3|6372.3|6369.8|6367.8|88
1606203000000|2020-11-24 07:30:00|6373.6|6371.6|6369.8|6367.8|6375.3|6373.3|6369.6|6367.6|115
1606203300000|2020-11-24 07:35:00|6370.1|6368.1|6371.8|6369.8|6373.1|6371.1|6368.8|6366.8|132
1606203600000|2020-11-24 07:40:00|6372.1|6370.1|6374.6|6372.6|6374.8|6372.8|6370.8|6368.8|100
1606203900000|2020-11-24 07:45:00|6374.8|6372.8|6373.6|6371.6|6376.3|6374.3|6370.1|6368.1|195
1606204200000|2020-11-24 07:50:00|6373.3|6371.3|6375.8|6373.8|6376.1|6374.1|6372.6|6370.6|210
1606204500000|2020-11-24 07:55:00|6375.6|6373.6|6379.8|6377.8|6380.6|6378.6|6371.3|6369.3|419
1606204800000|2020-11-24 08:00:00|6379.3|6378.3|6379.1|6378.1|6398.1|6397.1|6378.1|6377.1|3824
1606205100000|2020-11-24 08:05:00|6378.8|6377.8|6387.6|6386.6|6389.1|6388.1|6377.1|6376.1|1374
1606205400000|2020-11-24 08:10:00|6387.8|6386.8|6383.6|6382.6|6391.6|6390.6|6378.6|6377.6|1036
1606205700000|2020-11-24 08:15:00|6383.8|6382.8|6374.6|6373.6|6388.6|6387.6|6373.6|6372.6|871
1606206000000|2020-11-24 08:20:00|6374.3|6373.3|6379.6|6378.6|6380.6|6379.6|6371.8|6370.8|832
1606206300000|2020-11-24 08:25:00|6379.3|6378.3|6377.3|6376.3|6380.3|6379.3|6372.6|6371.6|618
1606206600000|2020-11-24 08:30:00|6377.1|6376.1|6376.1|6375.1|6377.1|6376.1|6368.3|6367.3|722
1606206900000|2020-11-24 08:35:00|6376.3|6375.3|6373.1|6372.1|6382.1|6381.1|6369.6|6368.6|692
1606207200000|2020-11-24 08:40:00|6372.6|6371.6|6373.6|6372.6|6374.8|6373.8|6367.6|6366.6|703
1606207500000|2020-11-24 08:45:00|6373.3|6372.3|6375.6|6374.6|6378.6|6377.6|6372.1|6371.1|629
1606207800000|2020-11-24 08:50:00|6375.8|6374.8|6374.1|6373.1|6378.1|6377.1|6369.6|6368.6|660
1606208100000|2020-11-24 08:55:00|6374.3|6373.3|6374.3|6373.3|6379.1|6378.1|6373.6|6372.6|363
1606208400000|2020-11-24 09:00:00|6374.1|6373.1|6376.3|6375.3|6376.3|6375.3|6372.1|6371.1|386
1606208700000|2020-11-24 09:05:00|6376.6|6375.6|6377.3|6376.3|6378.8|6377.8|6375.3|6374.3|393
1606209000000|2020-11-24 09:10:00|6377.1|6376.1|6382.6|6381.6|6383.1|6382.1|6375.6|6374.6|454
1606209300000|2020-11-24 09:15:00|6382.1|6381.1|6381.8|6380.8|6385.3|6384.3|6379.6|6378.6|620
1606209600000|2020-11-24 09:20:00|6382.1|6381.1|6380.6|6379.6|6384.1|6383.1|6379.1|6378.1|399
1606209900000|2020-11-24 09:25:00|6380.3|6379.3|6381.1|6380.1|6382.6|6381.6|6376.6|6375.6|460
1606210200000|2020-11-24 09:30:00|6380.6|6379.6|6387.8|6386.8|6388.1|6387.1|6380.3|6379.3|522
1606210500000|2020-11-24 09:35:00|6388.1|6387.1|6391.6|6390.6|6392.3|6391.3|6385.1|6384.1|464
1606210800000|2020-11-24 09:40:00|6391.3|6390.3|6390.6|6389.6|6395.1|6394.1|6387.6|6386.6|535
1606211100000|2020-11-24 09:45:00|6390.3|6389.3|6390.1|6389.1|6392.6|6391.6|6387.6|6386.6|529
1606211400000|2020-11-24 09:50:00|6390.3|6389.3|6391.6|6390.6|6391.6|6390.6|6388.1|6387.1|464
1606211700000|2020-11-24 09:55:00|6391.8|6390.8|6392.3|6391.3|6394.1|6393.1|6391.3|6390.3|425
1606212000000|2020-11-24 10:00:00|6392.1|6391.1|6391.1|6390.1|6392.3|6391.3|6385.8|6384.8|401
1606212300000|2020-11-24 10:05:00|6391.3|6390.3|6391.1|6390.1|6394.1|6393.1|6388.1|6387.1|373
1606212600000|2020-11-24 10:10:00|6391.3|6390.3|6391.1|6390.1|6393.8|6392.8|6388.6|6387.6|339
1606212900000|2020-11-24 10:15:00|6390.8|6389.8|6395.1|6394.1|6395.8|6394.8|6389.1|6388.1|405
1606213200000|2020-11-24 10:20:00|6394.8|6393.8|6392.6|6391.6|6395.1|6394.1|6391.6|6390.6|402
1606213500000|2020-11-24 10:25:00|6392.3|6391.3|6395.6|6394.6|6397.1|6396.1|6391.6|6390.6|556
1606213800000|2020-11-24 10:30:00|6395.3|6394.3|6396.1|6395.1|6397.1|6396.1|6393.1|6392.1|552
1606214100000|2020-11-24 10:35:00|6395.8|6394.8|6401.1|6400.1|6401.6|6400.6|6395.6|6394.6|631
1606214400000|2020-11-24 10:40:00|6400.8|6399.8|6391.6|6390.6|6403.1|6402.1|6391.6|6390.6|1036
1606214700000|2020-11-24 10:45:00|6391.8|6390.8|6398.1|6397.1|6398.8|6397.8|6391.1|6390.1|398
1606215000000|2020-11-24 10:50:00|6397.8|6396.8|6397.1|6396.1|6398.1|6397.1|6394.8|6393.8|261
1606215300000|2020-11-24 10:55:00|6397.3|6396.3|6399.6|6398.6|6401.6|6400.6|6397.3|6396.3|342
1606215600000|2020-11-24 11:00:00|6399.3|6398.3|6402.8|6401.8|6402.8|6401.8|6398.1|6397.1|347
1606215900000|2020-11-24 11:05:00|6403.1|6402.1|6410.3|6409.3|6410.6|6409.6|6402.6|6401.6|554
1606216200000|2020-11-24 11:10:00|6410.6|6409.6|6406.6|6405.6|6411.6|6410.6|6405.1|6404.1|362
1606216500000|2020-11-24 11:15:00|6406.8|6405.8|6409.6|6408.6|6410.1|6409.1|6405.1|6404.1|381
1606216800000|2020-11-24 11:20:00|6409.3|6408.3|6413.1|6412.1|6413.3|6412.3|6407.1|6406.1|329
1606217100000|2020-11-24 11:25:00|6412.8|6411.8|6409.1|6408.1|6413.1|6412.1|6405.6|6404.6|587
1606217400000|2020-11-24 11:30:00|6408.8|6407.8|6406.3|6405.3|6410.1|6409.1|6405.8|6404.8|416
1606217700000|2020-11-24 11:35:00|6406.6|6405.6|6411.6|6410.6|6411.8|6410.8|6404.3|6403.3|321
1606218000000|2020-11-24 11:40:00|6411.3|6410.3|6408.1|6407.1|6411.8|6410.8|6406.6|6405.6|467
1606218300000|2020-11-24 11:45:00|6408.3|6407.3|6407.1|6406.1|6408.3|6407.3|6405.1|6404.1|357
1606218600000|2020-11-24 11:50:00|6407.3|6406.3|6408.1|6407.1|6411.6|6410.6|6406.8|6405.8|419
1606218900000|2020-11-24 11:55:00|6407.8|6406.8|6407.6|6406.6|6408.1|6407.1|6405.3|6404.3|605
1606219200000|2020-11-24 12:00:00|6408.1|6407.1|6403.1|6402.1|6408.1|6407.1|6402.1|6401.1|708
1606219500000|2020-11-24 12:05:00|6402.6|6401.6|6403.6|6402.6|6403.6|6402.6|6400.1|6399.1|609
1606219800000|2020-11-24 12:10:00|6404.1|6403.1|6402.6|6401.6|6406.1|6405.1|6401.1|6400.1|614
1606220100000|2020-11-24 12:15:00|6402.3|6401.3|6399.1|6398.1|6402.3|6401.3|6398.8|6397.8|392
1606220400000|2020-11-24 12:20:00|6398.8|6397.8|6393.1|6392.1|6399.6|6398.6|6392.6|6391.6|265
1606220700000|2020-11-24 12:25:00|6392.8|6391.8|6390.6|6389.6|6392.8|6391.8|6388.8|6387.8|446
1606221000000|2020-11-24 12:30:00|6390.3|6389.3|6394.6|6393.6|6394.8|6393.8|6389.6|6388.6|408
1606221300000|2020-11-24 12:35:00|6394.8|6393.8|6399.6|6398.6|6400.1|6399.1|6394.8|6393.8|590
1606221600000|2020-11-24 12:40:00|6398.7|6397.7|6404.2|6403.2|6404.2|6403.2|6398.7|6397.7|406
1606221900000|2020-11-24 12:45:00|6403.9|6402.9|6408.4|6407.4|6408.4|6407.4|6403.7|6402.7|357
1606222200000|2020-11-24 12:50:00|6408.2|6407.2|6410.7|6409.7|6410.7|6409.7|6404.7|6403.7|770
1606222500000|2020-11-24 12:55:00|6410.9|6409.9|6412.2|6411.2|6414.2|6413.2|6409.7|6408.7|342
1606222800000|2020-11-24 13:00:00|6411.7|6410.7|6414.7|6413.7|6417.9|6416.9|6409.7|6408.7|780
1606223100000|2020-11-24 13:05:00|6414.4|6413.4|6410.7|6409.7|6416.2|6415.2|6410.4|6409.4|569
1606223400000|2020-11-24 13:10:00|6410.9|6409.9|6409.7|6408.7|6410.9|6409.9|6409.2|6408.2|591
1606223700000|2020-11-24 13:15:00|6409.4|6408.4|6410.7|6409.7|6411.7|6410.7|6408.9|6407.9|428
1606224000000|2020-11-24 13:20:00|6410.9|6409.9|6409.7|6408.7|6413.7|6412.7|6409.7|6408.7|463
1606224300000|2020-11-24 13:25:00|6409.4|6408.4|6410.7|6409.7|6412.9|6411.9|6408.9|6407.9|418
1606224600000|2020-11-24 13:30:00|6410.4|6409.4|6414.7|6413.7|6414.7|6413.7|6410.4|6409.4|239
1606224900000|2020-11-24 13:35:00|6414.4|6413.4|6412.9|6411.9|6415.7|6414.7|6412.2|6411.2|320
1606225200000|2020-11-24 13:40:00|6413.2|6412.2|6411.7|6410.7|6415.2|6414.2|6411.2|6410.2|438
1606225500000|2020-11-24 13:45:00|6411.9|6410.9|6413.7|6412.7|6415.2|6414.2|6411.9|6410.9|469
1606225800000|2020-11-24 13:50:00|6413.9|6412.9|6412.4|6411.4|6415.2|6414.2|6412.2|6411.2|381
1606226100000|2020-11-24 13:55:00|6412.7|6411.7|6413.9|6412.9|6416.9|6415.9|6412.2|6411.2|525
1606226400000|2020-11-24 14:00:00|6413.7|6412.7|6414.7|6413.7|6415.7|6414.7|6413.4|6412.4|437
1606226700000|2020-11-24 14:05:00|6414.2|6413.2|6415.2|6414.2|6416.7|6415.7|6413.9|6412.9|488
1606227000000|2020-11-24 14:10:00|6415.4|6414.4|6414.7|6413.7|6416.7|6415.7|6414.2|6413.2|491
1606227300000|2020-11-24 14:15:00|6414.4|6413.4|6414.7|6413.7|6415.2|6414.2|6411.4|6410.4|569
1606227600000|2020-11-24 14:20:00|6414.4|6413.4|6416.2|6415.2|6416.7|6415.7|6413.2|6412.2|386
1606227900000|2020-11-24 14:25:00|6415.9|6414.9|6419.7|6418.7|6420.4|6419.4|6415.4|6414.4|989
1606228200000|2020-11-24 14:30:00|6420.2|6419.2|6419.7|6418.7|6424.2|6423.2|6418.9|6417.9|1748
1606228500000|2020-11-24 14:35:00|6419.4|6418.4|6421.2|6420.2|6422.7|6421.7|6417.7|6416.7|1157
1606228800000|2020-11-24 14:40:00|6421.7|6420.7|6419.7|6418.7|6424.7|6423.7|6418.7|6417.7|870
1606229100000|2020-11-24 14:45:00|6419.9|6418.9|6416.7|6415.7|6421.4|6420.4|6415.2|6414.2|1083
1606229400000|2020-11-24 14:50:00|6417.2|6416.2|6419.2|6418.2|6419.2|6418.2|6414.9|6413.9|628
1606229700000|2020-11-24 14:55:00|6418.9|6417.9|6424.7|6423.7|6424.9|6423.9|6416.7|6415.7|720
1606230000000|2020-11-24 15:00:00|6424.9|6423.9|6423.7|6422.7|6424.9|6423.9|6419.7|6418.7|988
1606230300000|2020-11-24 15:05:00|6424.7|6423.7|6423.7|6422.7|6427.2|6426.2|6423.7|6422.7|851
1606230600000|2020-11-24 15:10:00|6423.2|6422.2|6421.2|6420.2|6424.4|6423.4|6418.9|6417.9|1534
1606230900000|2020-11-24 15:15:00|6420.7|6419.7|6419.7|6418.7|6421.9|6420.9|6418.2|6417.2|846
1606231200000|2020-11-24 15:20:00|6420.2|6419.2|6418.7|6417.7|6421.2|6420.2|6418.2|6417.2|1025
1606231500000|2020-11-24 15:25:00|6418.4|6417.4|6424.2|6423.2|6425.7|6424.7|6418.4|6417.4|1256
1606231800000|2020-11-24 15:30:00|6423.7|6422.7|6415.7|6414.7|6423.7|6422.7|6415.2|6414.2|1105
1606232100000|2020-11-24 15:35:00|6416.2|6415.2|6412.7|6411.7|6419.2|6418.2|6412.7|6411.7|1004
1606232400000|2020-11-24 15:40:00|6412.9|6411.9|6414.7|6413.7|6415.4|6414.4|6411.2|6410.2|1115
1606232700000|2020-11-24 15:45:00|6415.2|6414.2|6415.2|6414.2|6416.2|6415.2|6413.7|6412.7|707
1606233000000|2020-11-24 15:50:00|6415.7|6414.7|6414.7|6413.7|6415.7|6414.7|6409.9|6408.9|879
1606233300000|2020-11-24 15:55:00|6414.9|6413.9|6414.2|6413.2|6417.4|6416.4|6412.9|6411.9|949
1606233600000|2020-11-24 16:00:00|6413.9|6412.9|6416.2|6415.2|6417.9|6416.9|6412.9|6411.9|788
1606233900000|2020-11-24 16:05:00|6416.4|6415.4|6419.2|6418.2|6420.2|6419.2|6415.7|6414.7|726
1606234200000|2020-11-24 16:10:00|6419.4|6418.4|6421.2|6420.2|6422.4|6421.4|6419.2|6418.2|844
1606234500000|2020-11-24 16:15:00|6420.9|6419.9|6424.7|6423.7|6425.2|6424.2|6420.7|6419.7|1003
1606234800000|2020-11-24 16:20:00|6425.2|6424.2|6432.7|6431.7|6432.7|6431.7|6424.9|6423.9|1711
1606235100000|2020-11-24 16:25:00|6432.4|6431.4|6424.4|6422.4|6432.9|6431.9|6424.4|6422.4|6017
1606235400000|2020-11-24 16:30:00|6424.2|6422.2|6431.7|6429.7|6432.2|6430.2|6419.7|6417.7|10104
1606235700000|2020-11-24 16:35:00|6431.2|6429.2|6436.2|6434.2|6436.2|6434.2|6429.2|6427.2|2224
1606236000000|2020-11-24 16:40:00|6435.9|6433.9|6436.7|6434.7|6441.7|6439.7|6435.7|6433.7|986
1606236300000|2020-11-24 16:45:00|6436.9|6434.9|6445.2|6443.2|6447.2|6445.2|6435.2|6433.2|693
1606236600000|2020-11-24 16:50:00|6445.4|6443.4|6443.2|6441.2|6445.4|6443.4|6438.9|6436.9|812
1606236900000|2020-11-24 16:55:00|6443.4|6441.4|6442.2|6440.2|6445.4|6443.4|6440.9|6438.9|684
1606237200000|2020-11-24 17:00:00|6442.4|6440.4|6442.7|6440.7|6443.7|6441.7|6440.2|6438.2|756
1606237500000|2020-11-24 17:05:00|6442.2|6440.2|6442.2|6440.2|6444.2|6442.2|6441.7|6439.7|372
1606237800000|2020-11-24 17:10:00|6442.7|6440.7|6443.7|6441.7|6443.7|6441.7|6440.2|6438.2|644
1606238100000|2020-11-24 17:15:00|6443.4|6441.4|6441.7|6439.7|6443.7|6441.7|6440.4|6438.4|306
1606238400000|2020-11-24 17:20:00|6441.4|6439.4|6444.7|6442.7|6444.9|6442.9|6441.2|6439.2|326
1606238700000|2020-11-24 17:25:00|6444.4|6442.4|6444.2|6442.2|6445.9|6443.9|6443.2|6441.2|124
1606239000000|2020-11-24 17:30:00|6444.7|6442.7|6445.9|6443.9|6447.2|6445.2|6444.2|6442.2|187
1606239300000|2020-11-24 17:35:00|6446.2|6444.2|6447.2|6445.2|6447.9|6445.9|6444.9|6442.9|150
1606239600000|2020-11-24 17:40:00|6447.4|6445.4|6446.2|6444.2|6448.4|6446.4|6445.4|6443.4|75
1606239900000|2020-11-24 17:45:00|6445.9|6443.9|6446.2|6444.2|6446.7|6444.7|6445.2|6443.2|93
1606240200000|2020-11-24 17:50:00|6446.4|6444.4|6448.7|6446.7|6449.2|6447.2|6446.2|6444.2|61
1606240500000|2020-11-24 17:55:00|6448.4|6446.4|6449.4|6447.4|6449.9|6447.9|6448.4|6446.4|138
1606240800000|2020-11-24 18:00:00|6449.7|6447.7|6451.7|6449.7|6452.2|6450.2|6448.7|6446.7|164
1606241100000|2020-11-24 18:05:00|6451.4|6449.4|6451.2|6449.2|6451.7|6449.7|6449.9|6447.9|115
1606241400000|2020-11-24 18:10:00|6450.9|6448.9|6452.7|6450.7|6453.4|6451.4|6450.9|6448.9|126
1606241700000|2020-11-24 18:15:00|6452.4|6450.4|6451.4|6449.4|6454.2|6452.2|6451.2|6449.2|73
1606242000000|2020-11-24 18:20:00|6451.2|6449.2|6448.7|6446.7|6451.2|6449.2|6448.7|6446.7|121
1606242300000|2020-11-24 18:25:00|6448.9|6446.9|6448.2|6446.2|6449.7|6447.7|6446.7|6444.7|134
1606242600000|2020-11-24 18:30:00|6447.9|6445.9|6448.7|6446.7|6449.2|6447.2|6447.7|6445.7|108
1606242900000|2020-11-24 18:35:00|6448.2|6446.2|6447.9|6445.9|6449.2|6447.2|6447.2|6445.2|98
1606243200000|2020-11-24 18:40:00|6448.2|6446.2|6449.2|6447.2|6454.7|6452.7|6447.9|6445.9|180
1606243500000|2020-11-24 18:45:00|6449.4|6447.4|6448.9|6446.9|6450.4|6448.4|6447.9|6445.9|113
1606243800000|2020-11-24 18:50:00|6449.2|6447.2|6446.9|6444.9|6450.2|6448.2|6446.7|6444.7|62
1606244100000|2020-11-24 18:55:00|6447.2|6445.2|6446.9|6444.9|6448.4|6446.4|6446.7|6444.7|78
1606244400000|2020-11-24 19:00:00|6446.7|6444.7|6447.7|6445.7|6447.9|6445.9|6446.2|6444.2|84
1606244700000|2020-11-24 19:05:00|6447.2|6445.2|6444.9|6442.9|6448.2|6446.2|6444.4|6442.4|72
1606245000000|2020-11-24 19:10:00|6445.2|6443.2|6447.2|6445.2|6447.4|6445.4|6444.9|6442.9|34
1606245300000|2020-11-24 19:15:00|6446.9|6444.9|6442.9|6440.9|6447.2|6445.2|6442.7|6440.7|104
1606245600000|2020-11-24 19:20:00|6442.7|6440.7|6441.4|6439.4|6444.2|6442.2|6441.4|6439.4|98
1606245900000|2020-11-24 19:25:00|6441.2|6439.2|6439.9|6437.9|6442.2|6440.2|6439.7|6437.7|150
1606246200000|2020-11-24 19:30:00|6439.7|6437.7|6441.2|6439.2|6441.2|6439.2|6437.7|6435.7|209
1606246500000|2020-11-24 19:35:00|6441.4|6439.4|6444.9|6442.9|6445.7|6443.7|6441.4|6439.4|96
1606246800000|2020-11-24 19:40:00|6444.7|6442.7|6448.7|6446.7|6449.2|6447.2|6443.9|6441.9|112
1606247100000|2020-11-24 19:45:00|6448.4|6446.4|6448.2|6446.2|6450.2|6448.2|6446.2|6444.2|103
1606247400000|2020-11-24 19:50:00|6448.4|6446.4|6449.9|6447.9|6450.4|6448.4|6448.2|6446.2|60
1606247700000|2020-11-24 19:55:00|6450.2|6448.2|6451.9|6449.9|6452.2|6450.2|6449.9|6447.9|82
1606248000000|2020-11-24 20:00:00|6451.7|6449.7|6451.4|6449.4|6452.9|6450.9|6448.7|6446.7|219
1606248300000|2020-11-24 20:05:00|6451.7|6449.7|6451.4|6449.4|6453.7|6451.7|6451.2|6449.2|116
1606248600000|2020-11-24 20:10:00|6451.7|6449.7|6451.9|6449.9|6454.2|6452.2|6451.2|6449.2|144
1606248900000|2020-11-24 20:15:00|6452.2|6450.2|6451.4|6449.4|6452.4|6450.4|6450.7|6448.7|87
1606249200000|2020-11-24 20:20:00|6451.7|6449.7|6451.9|6449.9|6452.9|6450.9|6450.9|6448.9|74
1606249500000|2020-11-24 20:25:00|6451.7|6449.7|6451.4|6449.4|6452.4|6450.4|6449.4|6447.4|70
1606249800000|2020-11-24 20:30:00|6451.2|6449.2|6448.2|6446.2|6451.2|6449.2|6445.7|6443.7|360
1606250100000|2020-11-24 20:35:00|6447.9|6445.9|6443.7|6441.7|6448.2|6446.2|6443.4|6441.4|255
1606250400000|2020-11-24 20:40:00|6443.4|6441.4|6439.2|6437.2|6444.2|6442.2|6439.2|6437.2|333
1606250700000|2020-11-24 20:45:00|6439.4|6437.4|6441.9|6439.9|6443.2|6441.2|6439.2|6437.2|272
1606251000000|2020-11-24 20:50:00|6441.2|6439.2|6453.2|6451.2|6453.2|6451.2|6439.9|6437.9|616
1606251300000|2020-11-24 20:55:00|6453.4|6451.4|6452.2|6448.2|6456.2|6454.2|6451.4|6448.2|704
1606251600000|2020-11-24 21:00:00|6452.6|6448.6|6453.5|6449.5|6454.6|6450.6|6449.9|6445.9|0
1606251900000|2020-11-24 21:05:00|6453.1|6449.1|6454.5|6450.5|6457.7|6453.7|6453.1|6449.1|0
1606252200000|2020-11-24 21:10:00|6454.2|6450.2|6453.3|6449.3|6456.2|6452.2|6449.5|6445.5|0
1606252500000|2020-11-24 21:15:00|6453.2|6449.2|6451.6|6447.6|6453.6|6449.6|6451.3|6447.3|0
1606252800000|2020-11-24 21:20:00|6451.8|6447.8|6451.7|6447.7|6452.1|6448.1|6451.4|6447.4|0
1606253100000|2020-11-24 21:25:00|6451.8|6447.8|6452.7|6448.7|6452.7|6448.7|6451.1|6447.1|0
1606253400000|2020-11-24 21:30:00|6452.2|6448.2|6459.6|6455.6|6459.9|6455.9|6452.2|6448.2|0
1606253700000|2020-11-24 21:35:00|6459.9|6455.9|6461|6457|6462.4|6458.4|6459|6455|0
1606254000000|2020-11-24 21:40:00|6461.4|6457.4|6460|6456|6461.4|6457.4|6458.6|6454.6|0
1606254300000|2020-11-24 21:45:00|6460.3|6456.3|6457.7|6453.7|6460.3|6456.3|6457.1|6453.1|0
1606254600000|2020-11-24 21:50:00|6457.4|6453.4|6456.4|6452.4|6458.1|6454.1|6454.6|6450.6|0
1606254900000|2020-11-24 21:55:00|6456|6452|6456.8|6452.8|6458.9|6454.9|6455.3|6451.3|0
1606255200000|2020-11-24 22:00:00|6456.7|6452.7|6456.5|6452.5|6456.7|6452.7|6456.4|6452.4|0
1606255500000|2020-11-24 22:05:00|6456.6|6452.6|6456.5|6452.5|6456.6|6452.6|6456.2|6452.2|0
1606255800000|2020-11-24 22:10:00|6456.3|6452.3|6456.3|6452.3|6456.7|6452.7|6455.8|6451.8|0
1606256100000|2020-11-24 22:15:00|6456.4|6452.4|6456.9|6452.9|6457.4|6453.4|6456.4|6452.4|0
1606256400000|2020-11-24 22:20:00|6457|6453|6457.1|6453.1|6457.2|6453.2|6456.8|6452.8|0
1606256700000|2020-11-24 22:25:00|6457|6453|6457.6|6453.6|6457.8|6453.8|6457|6453|0
1606257000000|2020-11-24 22:30:00|6457.7|6453.7|6457.9|6453.9|6458.2|6454.2|6457.7|6453.7|0
1606257300000|2020-11-24 22:35:00|6458|6454|6457.8|6453.8|6458|6454|6457.8|6453.8|0
1606257600000|2020-11-24 22:40:00|6457.9|6453.9|6457.7|6453.7|6458.2|6454.2|6457.7|6453.7|0
1606257900000|2020-11-24 22:45:00|6457.5|6453.5|6457.4|6453.4|6457.7|6453.7|6457.3|6453.3|0
1606258200000|2020-11-24 22:50:00|6457.3|6453.3|6456.8|6452.8|6457.4|6453.4|6456.5|6452.5|0
1606258500000|2020-11-24 22:55:00|6457.1|6453.1|6456.3|6452.3|6457.4|6453.4|6456|6452|0
1606258800000|2020-11-24 23:00:00|6456.6|6452.6|6455.4|6451.4|6457.9|6453.9|6453.8|6449.8|0
1606259100000|2020-11-24 23:05:00|6455.6|6451.6|6459|6455|6459.3|6455.3|6455|6451|0
1606259400000|2020-11-24 23:10:00|6459.3|6455.3|6461.7|6457.7|6463.7|6459.7|6459|6455|0
1606259700000|2020-11-24 23:15:00|6461.8|6457.8|6460.7|6456.7|6462.7|6458.7|6460|6456|0
1606260000000|2020-11-24 23:20:00|6460.9|6456.9|6459.9|6455.9|6461.1|6457.1|6459.3|6455.3|0
1606260300000|2020-11-24 23:25:00|6460.3|6456.3|6462.1|6458.1|6464.5|6460.5|6460|6456|0
1606260600000|2020-11-24 23:30:00|6463|6459|6464.7|6460.7|6465.1|6461.1|6462|6458|0
1606260900000|2020-11-24 23:35:00|6464.8|6460.8|6464.2|6460.2|6464.9|6460.9|6463.5|6459.5|0
1606261200000|2020-11-24 23:40:00|6463.8|6459.8|6463.2|6459.2|6464.2|6460.2|6462.5|6458.5|0
1606261500000|2020-11-24 23:45:00|6462.8|6458.8|6464.5|6460.5|6464.5|6460.5|6462|6458|0
1606261800000|2020-11-24 23:50:00|6464.2|6460.2|6467.9|6463.9|6469.6|6465.6|6463.8|6459.8|0
1606262100000|2020-11-24 23:55:00|6468.1|6464.1|6467.7|6463.7|6469.2|6465.2|6466.7|6462.7|0
1606262400000|2020-11-25 00:00:00|6467.3|6463.3|6464.4|6460.4|6468.8|6464.8|6464|6460|0
1606262700000|2020-11-25 00:05:00|6463.6|6459.6|6469.8|6465.8|6470.1|6466.1|6463.1|6459.1|0
1606263000000|2020-11-25 00:10:00|6470.2|6466.2|6474.1|6470.1|6478.4|6474.4|6469.7|6465.7|0
1606263300000|2020-11-25 00:15:00|6474.2|6470.2|6482|6478|6483.1|6479.1|6472.2|6468.2|0
1606263600000|2020-11-25 00:20:00|6482.1|6478.1|6471.7|6467.7|6482.1|6478.1|6471.4|6467.4|0
1606263900000|2020-11-25 00:25:00|6472.4|6468.4|6468.6|6464.6|6473.1|6469.1|6466|6462|0
1606264200000|2020-11-25 00:30:00|6467.9|6463.9|6466.5|6462.5|6470.1|6466.1|6466.4|6462.4|0
1606264500000|2020-11-25 00:35:00|6467.2|6463.2|6469.5|6465.5|6469.6|6465.6|6467.2|6463.2|0
1606264800000|2020-11-25 00:40:00|6469.6|6465.6|6470.3|6466.3|6471.5|6467.5|6468|6464|0
1606265100000|2020-11-25 00:45:00|6469.7|6465.7|6473.1|6469.1|6473.3|6469.3|6469.7|6465.7|0
1606265400000|2020-11-25 00:50:00|6473.2|6469.2|6466.5|6462.5|6473.4|6469.4|6464.7|6460.7|0
1606265700000|2020-11-25 00:55:00|6465.8|6461.8|6465.2|6461.2|6467.8|6463.8|6464.6|6460.6|0
1606266000000|2020-11-25 01:00:00|6465.1|6461.1|6469.2|6466.2|6469.7|6466.7|6465.1|6461.1|145
1606266300000|2020-11-25 01:05:00|6469.4|6466.4|6471.4|6468.4|6473.2|6470.2|6467.4|6464.4|64
1606266600000|2020-11-25 01:10:00|6471.7|6468.7|6471.7|6468.7|6472.9|6469.9|6468.4|6465.4|22
1606266900000|2020-11-25 01:15:00|6472.2|6469.2|6474.9|6471.9|6475.4|6472.4|6471.2|6468.2|81
1606267200000|2020-11-25 01:20:00|6475.2|6472.2|6481.2|6478.2|6487.4|6484.4|6474.9|6471.9|248
1606267500000|2020-11-25 01:25:00|6481.4|6478.4|6482.4|6479.4|6484.2|6481.2|6480.4|6477.4|14
1606267800000|2020-11-25 01:30:00|6482.9|6479.9|6479.4|6476.4|6482.9|6479.9|6478.9|6475.9|5
1606268100000|2020-11-25 01:35:00|6479.7|6476.7|6481.2|6478.2|6481.4|6478.4|6479.4|6476.4|26
1606268400000|2020-11-25 01:40:00|6481.4|6478.4|6478.7|6475.7|6481.4|6478.4|6477.9|6474.9|7
1606268700000|2020-11-25 01:45:00|6479.2|6476.2|6475.4|6472.4|6479.2|6476.2|6475.4|6472.4|10
1606269000000|2020-11-25 01:50:00|6475.2|6472.2|6475.7|6472.7|6477.4|6474.4|6473.7|6470.7|43
1606269300000|2020-11-25 01:55:00|6475.4|6472.4|6475.4|6472.4|6477.2|6474.2|6473.2|6470.2|16
1606269600000|2020-11-25 02:00:00|6475.7|6472.7|6479.9|6476.9|6481.4|6478.4|6475.7|6472.7|23
1606269900000|2020-11-25 02:05:00|6479.7|6476.7|6474.7|6471.7|6479.7|6476.7|6473.2|6470.2|44
1606270200000|2020-11-25 02:10:00|6474.4|6471.4|6474.2|6471.2|6477.7|6474.7|6473.9|6470.9|14
1606270500000|2020-11-25 02:15:00|6474.7|6471.7|6478.4|6475.4|6479.2|6476.2|6474.7|6471.7|10
1606270800000|2020-11-25 02:20:00|6478.7|6475.7|6476.4|6473.4|6479.2|6476.2|6475.4|6472.4|15
1606271100000|2020-11-25 02:25:00|6475.7|6472.7|6475.9|6472.9|6477.7|6474.7|6475.2|6472.2|24
1606271400000|2020-11-25 02:30:00|6475.7|6472.7|6475.2|6472.2|6477.7|6474.7|6474.4|6471.4|43
1606271700000|2020-11-25 02:35:00|6474.9|6471.9|6472.7|6469.7|6476.4|6473.4|6471.9|6468.9|51
1606272000000|2020-11-25 02:40:00|6472.4|6469.4|6473.2|6470.2|6473.9|6470.9|6472.4|6469.4|13
1606272300000|2020-11-25 02:45:00|6473.4|6470.4|6471.4|6468.4|6473.4|6470.4|6469.9|6466.9|26
1606272600000|2020-11-25 02:50:00|6471.7|6468.7|6470.9|6467.9|6473.2|6470.2|6470.2|6467.2|7
1606272900000|2020-11-25 02:55:00|6471.2|6468.2|6474.7|6471.7|6475.2|6472.2|6469.4|6466.4|16
1606273200000|2020-11-25 03:00:00|6475.4|6472.4|6474.9|6471.9|6475.9|6472.9|6472.2|6469.2|22
1606273500000|2020-11-25 03:05:00|6474.4|6471.4|6473.7|6470.7|6474.9|6471.9|6471.4|6468.4|17
1606273800000|2020-11-25 03:10:00|6473.4|6470.4|6479.7|6476.7|6480.2|6477.2|6473.2|6470.2|19
1606274100000|2020-11-25 03:15:00|6480.4|6477.4|6475.9|6472.9|6480.4|6477.4|6474.7|6471.7|17
1606274400000|2020-11-25 03:20:00|6476.7|6473.7|6478.7|6475.7|6479.7|6476.7|6475.9|6472.9|20
1606274700000|2020-11-25 03:25:00|6478.9|6475.9|6478.9|6475.9|6480.4|6477.4|6477.4|6474.4|8
1606275000000|2020-11-25 03:30:00|6478.7|6475.7|6478.2|6475.2|6480.2|6477.2|6477.2|6474.2|17
1606275300000|2020-11-25 03:35:00|6477.9|6474.9|6472.7|6469.7|6477.9|6474.9|6472.2|6469.2|23
1606275600000|2020-11-25 03:40:00|6472.4|6469.4|6467.4|6464.4|6474.2|6471.2|6461.7|6458.7|80
1606275900000|2020-11-25 03:45:00|6467.9|6464.9|6470.9|6467.9|6470.9|6467.9|6464.7|6461.7|51
1606276200000|2020-11-25 03:50:00|6470.7|6467.7|6472.9|6469.9|6473.7|6470.7|6468.9|6465.9|63
1606276500000|2020-11-25 03:55:00|6472.7|6469.7|6472.2|6469.2|6474.2|6471.2|6470.4|6467.4|24
1606276800000|2020-11-25 04:00:00|6471.9|6468.9|6471.4|6468.4|6473.4|6470.4|6469.2|6466.2|26
1606277100000|2020-11-25 04:05:00|6471.7|6468.7|6473.7|6470.7|6474.4|6471.4|6469.7|6466.7|25
1606277400000|2020-11-25 04:10:00|6473.4|6470.4|6473.9|6470.9|6474.7|6471.7|6471.4|6468.4|11
1606277700000|2020-11-25 04:15:00|6474.2|6471.2|6475.7|6472.7|6477.4|6474.4|6473.9|6470.9|19
1606278000000|2020-11-25 04:20:00|6475.9|6472.9|6475.4|6472.4|6475.9|6472.9|6472.7|6469.7|14
1606278300000|2020-11-25 04:25:00|6475.2|6472.2|6473.2|6470.2|6475.4|6472.4|6472.9|6469.9|0
1606278600000|2020-11-25 04:30:00|6472.9|6469.9|6475.2|6472.2|6475.2|6472.2|6472.2|6469.2|0
1606278900000|2020-11-25 04:35:00|6474.9|6471.9|6473.2|6470.2|6475.2|6472.2|6472.9|6469.9|1
1606279200000|2020-11-25 04:40:00|6473.4|6470.4|6473.2|6470.2|6473.9|6470.9|6471.7|6468.7|10
1606279500000|2020-11-25 04:45:00|6472.9|6469.9|6471.9|6468.9|6473.4|6470.4|6470.7|6467.7|1
1606279800000|2020-11-25 04:50:00|6470.9|6467.9|6467.4|6464.4|6471.4|6468.4|6466.2|6463.2|63
1606280100000|2020-11-25 04:55:00|6467.2|6464.2|6461.9|6458.9|6467.2|6464.2|6461.2|6458.2|11
1606280400000|2020-11-25 05:00:00|6462.2|6459.2|6463.4|6460.4|6465.2|6462.2|6459.4|6456.4|33
1606280700000|2020-11-25 05:05:00|6463.2|6460.2|6456.7|6453.7|6463.2|6460.2|6456.7|6453.7|39
1606281000000|2020-11-25 05:10:00|6456.9|6453.9|6456.4|6453.4|6458.2|6455.2|6455.4|6452.4|28
1606281300000|2020-11-25 05:15:00|6456.2|6453.2|6448.9|6445.9|6456.9|6453.9|6448.9|6445.9|60
1606281600000|2020-11-25 05:20:00|6449.4|6446.4|6449.9|6446.9|6450.7|6447.7|6447.2|6444.2|64
1606281900000|2020-11-25 05:25:00|6450.2|6447.2|6451.2|6448.2|6454.7|6451.7|6450.2|6447.2|28
1606282200000|2020-11-25 05:30:00|6450.9|6447.9|6452.7|6449.7|6453.9|6450.9|6449.4|6446.4|63
1606282500000|2020-11-25 05:35:00|6452.9|6449.9|6451.7|6448.7|6455.7|6452.7|6451.7|6448.7|34
1606282800000|2020-11-25 05:40:00|6451.4|6448.4|6452.9|6449.9|6453.9|6450.9|6450.9|6447.9|18
1606283100000|2020-11-25 05:45:00|6453.2|6450.2|6450.2|6447.2|6453.2|6450.2|6448.9|6445.9|22
1606283400000|2020-11-25 05:50:00|6449.9|6446.9|6445.7|6442.7|6451.4|6448.4|6444.9|6441.9|31
1606283700000|2020-11-25 05:55:00|6445.9|6442.9|6444.7|6441.7|6446.9|6443.9|6444.4|6441.4|30
1606284000000|2020-11-25 06:00:00|6444.9|6441.9|6448.4|6445.4|6448.4|6445.4|6444.9|6441.9|31
1606284300000|2020-11-25 06:05:00|6448.2|6445.2|6449.4|6446.4|6450.7|6447.7|6447.7|6444.7|30
1606284600000|2020-11-25 06:10:00|6449.7|6446.7|6447.7|6444.7|6449.7|6446.7|6446.2|6443.2|10
1606284900000|2020-11-25 06:15:00|6447.9|6444.9|6447.9|6444.9|6449.7|6446.7|6446.9|6443.9|21
1606285200000|2020-11-25 06:20:00|6446.9|6443.9|6444.4|6441.4|6448.9|6445.9|6443.7|6440.7|30
1606285500000|2020-11-25 06:25:00|6444.2|6441.2|6448.2|6445.2|6449.2|6446.2|6444.2|6441.2|28
1606285800000|2020-11-25 06:30:00|6447.9|6444.9|6451.2|6448.2|6452.2|6449.2|6447.7|6444.7|37
1606286100000|2020-11-25 06:35:00|6450.2|6447.2|6445.4|6442.4|6450.2|6447.2|6445.2|6442.2|47
1606286400000|2020-11-25 06:40:00|6445.7|6442.7|6445.4|6442.4|6446.2|6443.2|6440.9|6437.9|125
1606286700000|2020-11-25 06:45:00|6444.7|6441.7|6443.4|6440.4|6444.9|6441.9|6441.9|6438.9|23
1606287000000|2020-11-25 06:50:00|6443.7|6440.7|6441.9|6438.9|6444.2|6441.2|6441.7|6438.7|17
1606287300000|2020-11-25 06:55:00|6442.4|6439.4|6442.2|6439.2|6443.9|6440.9|6441.2|6438.2|51
1606287600000|2020-11-25 07:00:00|6442.9|6439.9|6446.2|6444.2|6448.9|6446.9|6442.4|6439.9|307
1606287900000|2020-11-25 07:05:00|6445.9|6443.9|6450.4|6448.4|6450.7|6448.7|6444.7|6442.7|120
1606288200000|2020-11-25 07:10:00|6450.2|6448.2|6452.4|6450.4|6452.7|6450.7|6449.2|6447.2|112
1606288500000|2020-11-25 07:15:00|6452.7|6450.7|6449.9|6447.9|6452.7|6450.7|6447.9|6445.9|82
1606288800000|2020-11-25 07:20:00|6450.2|6448.2|6449.2|6447.2|6451.2|6449.2|6447.7|6445.7|101
1606289100000|2020-11-25 07:25:00|6448.9|6446.9|6451.4|6449.4|6452.9|6450.9|6448.4|6446.4|85
1606289400000|2020-11-25 07:30:00|6451.7|6449.7|6452.2|6450.2|6454.9|6452.9|6450.2|6448.2|119
1606289700000|2020-11-25 07:35:00|6451.9|6449.9|6456.9|6454.9|6459.2|6457.2|6450.9|6448.9|263
1606290000000|2020-11-25 07:40:00|6456.7|6454.7|6457.4|6455.4|6459.7|6457.7|6455.4|6453.4|156
1606290300000|2020-11-25 07:45:00|6457.7|6455.7|6452.4|6450.4|6457.7|6455.7|6451.9|6449.9|142
1606290600000|2020-11-25 07:50:00|6452.2|6450.2|6461.9|6459.9|6461.9|6459.9|6451.9|6449.9|167
1606290900000|2020-11-25 07:55:00|6461.7|6459.7|6461.2|6459.2|6462.9|6460.9|6454.4|6452.4|529
1606291200000|2020-11-25 08:00:00|6460.9|6458.9|6457.4|6456.4|6462.7|6461.7|6449.9|6448.9|2814
1606291500000|2020-11-25 08:05:00|6457.2|6456.2|6451.7|6450.7|6466.2|6465.2|6449.2|6448.2|1226
1606291800000|2020-11-25 08:10:00|6451.4|6450.4|6444.9|6443.9|6457.7|6456.7|6441.4|6440.4|810
1606292100000|2020-11-25 08:15:00|6445.2|6444.2|6439.2|6438.2|6448.4|6447.4|6434.7|6433.7|1068
1606292400000|2020-11-25 08:20:00|6438.9|6437.9|6451.4|6450.4|6451.7|6450.7|6437.9|6436.9|1315
1606292700000|2020-11-25 08:25:00|6451.7|6450.7|6457.2|6456.2|6459.9|6458.9|6449.2|6448.2|968
1606293000000|2020-11-25 08:30:00|6456.9|6455.9|6460.2|6459.2|6461.4|6460.4|6454.9|6453.9|671
1606293300000|2020-11-25 08:35:00|6459.9|6458.9|6465.2|6464.2|6470.2|6469.2|6459.7|6458.7|608
1606293600000|2020-11-25 08:40:00|6464.9|6463.9|6457.6|6456.6|6465.9|6464.9|6455.9|6454.9|545
1606293900000|2020-11-25 08:45:00|6457.4|6456.4|6449.9|6448.9|6457.9|6456.9|6448.4|6447.4|667
1606294200000|2020-11-25 08:50:00|6449.4|6448.4|6440.4|6439.4|6453.6|6452.6|6439.1|6438.1|705
1606294500000|2020-11-25 08:55:00|6440.1|6439.1|6439.9|6438.9|6444.9|6443.9|6439.1|6438.1|497
1606294800000|2020-11-25 09:00:00|6440.1|6439.1|6441.6|6440.6|6443.9|6442.9|6438.1|6437.1|493
1606295100000|2020-11-25 09:05:00|6441.4|6440.4|6434.1|6433.1|6441.6|6440.6|6433.9|6432.9|426
1606295400000|2020-11-25 09:10:00|6434.4|6433.4|6435.9|6434.9|6440.9|6439.9|6433.1|6432.1|472
1606295700000|2020-11-25 09:15:00|6435.6|6434.6|6435.6|6434.6|6439.9|6438.9|6432.9|6431.9|424
1606296000000|2020-11-25 09:20:00|6435.4|6434.4|6429.1|6428.1|6438.6|6437.6|6428.1|6427.1|395
1606296300000|2020-11-25 09:25:00|6428.9|6427.9|6419.1|6418.1|6430.9|6429.9|6417.6|6416.6|584
1606296600000|2020-11-25 09:30:00|6419.4|6418.4|6423.4|6422.4|6425.6|6424.6|6414.9|6413.9|658
1606296900000|2020-11-25 09:35:00|6423.6|6422.6|6419.6|6418.6|6424.9|6423.9|6415.9|6414.9|772
1606297200000|2020-11-25 09:40:00|6419.4|6418.4|6422.1|6421.1|6423.4|6422.4|6417.9|6416.9|381
1606297500000|2020-11-25 09:45:00|6421.9|6420.9|6412.4|6411.4|6422.1|6421.1|6412.1|6411.1|534
1606297800000|2020-11-25 09:50:00|6412.6|6411.6|6408.9|6407.9|6415.1|6414.1|6406.9|6405.9|681
1606298100000|2020-11-25 09:55:00|6409.1|6408.1|6407.6|6406.6|6409.9|6408.9|6403.4|6402.4|555
1606298400000|2020-11-25 10:00:00|6407.9|6406.9|6411.9|6410.9|6414.4|6413.4|6407.9|6406.9|441
1606298700000|2020-11-25 10:05:00|6412.1|6411.1|6408.4|6407.4|6413.9|6412.9|6408.4|6407.4|475
1606299000000|2020-11-25 10:10:00|6408.6|6407.6|6412.6|6411.6|6413.1|6412.1|6408.4|6407.4|375
1606299300000|2020-11-25 10:15:00|6412.9|6411.9|6414.9|6413.9|6415.1|6414.1|6410.4|6409.4|508
1606299600000|2020-11-25 10:20:00|6415.1|6414.1|6410.4|6409.4|6415.1|6414.1|6410.4|6409.4|367
1606299900000|2020-11-25 10:25:00|6409.6|6408.6|6408.6|6407.6|6414.4|6413.4|6406.9|6405.9|1056
1606300200000|2020-11-25 10:30:00|6408.9|6407.9|6412.1|6411.1|6414.4|6413.4|6406.9|6405.9|421
1606300500000|2020-11-25 10:35:00|6411.9|6410.9|6410.1|6409.1|6413.9|6412.9|6409.9|6408.9|509
1606300800000|2020-11-25 10:40:00|6409.9|6408.9|6404.4|6403.4|6411.4|6410.4|6403.6|6402.6|390
1606301100000|2020-11-25 10:45:00|6404.6|6403.6|6401.9|6400.9|6406.1|6405.1|6401.4|6400.4|362
1606301400000|2020-11-25 10:50:00|6401.6|6400.6|6396.6|6395.6|6402.9|6401.9|6393.6|6392.6|868
1606301700000|2020-11-25 10:55:00|6396.9|6395.9|6397.9|6396.9|6400.9|6399.9|6394.1|6393.1|703
1606302000000|2020-11-25 11:00:00|6398.1|6397.1|6398.1|6397.1|6402.1|6401.1|6397.6|6396.6|371
1606302300000|2020-11-25 11:05:00|6398.4|6397.4|6397.9|6396.9|6400.9|6399.9|6394.4|6393.4|485
1606302600000|2020-11-25 11:10:00|6397.4|6396.4|6397.4|6396.4|6400.1|6399.1|6395.4|6394.4|451
1606302900000|2020-11-25 11:15:00|6397.1|6396.1|6397.6|6396.6|6399.4|6398.4|6394.4|6393.4|320
1606303200000|2020-11-25 11:20:00|6397.9|6396.9|6397.4|6396.4|6401.4|6400.4|6397.1|6396.1|303
1606303500000|2020-11-25 11:25:00|6397.6|6396.6|6398.9|6397.9|6401.9|6400.9|6396.9|6395.9|239
1606303800000|2020-11-25 11:30:00|6399.1|6398.1|6398.1|6397.1|6401.1|6400.1|6397.4|6396.4|352
1606304100000|2020-11-25 11:35:00|6398.4|6397.4|6396.4|6395.4|6400.4|6399.4|6395.4|6394.4|293
1606304400000|2020-11-25 11:40:00|6396.9|6395.9|6395.4|6394.4|6397.9|6396.9|6393.4|6392.4|438
1606304700000|2020-11-25 11:45:00|6395.1|6394.1|6389.9|6388.9|6395.6|6394.6|6389.4|6388.4|414
1606305000000|2020-11-25 11:50:00|6390.1|6389.1|6394.9|6393.9|6398.9|6397.9|6389.9|6388.9|379
1606305300000|2020-11-25 11:55:00|6395.1|6394.1|6390.1|6389.1|6395.4|6394.4|6389.9|6388.9|559
1606305600000|2020-11-25 12:00:00|6389.9|6388.9|6395.4|6394.4|6397.4|6396.4|6389.9|6388.9|504
1606305900000|2020-11-25 12:05:00|6394.9|6393.9|6396.4|6395.4|6399.9|6398.9|6393.6|6392.6|486
1606306200000|2020-11-25 12:10:00|6396.1|6395.1|6391.9|6390.9|6396.9|6395.9|6390.9|6389.9|403
1606306500000|2020-11-25 12:15:00|6392.1|6391.1|6389.9|6388.9|6393.4|6392.4|6389.1|6388.1|555
1606306800000|2020-11-25 12:20:00|6390.1|6389.1|6389.1|6388.1|6392.9|6391.9|6386.4|6385.4|608
1606307100000|2020-11-25 12:25:00|6389.4|6388.4|6395.9|6394.9|6396.4|6395.4|6389.1|6388.1|284
1606307400000|2020-11-25 12:30:00|6396.1|6395.1|6397.4|6396.4|6399.1|6398.1|6392.4|6391.4|246
1606307700000|2020-11-25 12:35:00|6397.6|6396.6|6395.1|6394.1|6398.1|6397.1|6393.4|6392.4|368
1606308000000|2020-11-25 12:40:00|6396|6395|6394.3|6393.3|6397.8|6396.8|6394.3|6393.3|246
1606308300000|2020-11-25 12:45:00|6394|6393|6389.3|6388.3|6395.5|6394.5|6389.3|6388.3|223
1606308600000|2020-11-25 12:50:00|6389.5|6388.5|6391.5|6390.5|6392|6391|6389|6388|476
1606308900000|2020-11-25 12:55:00|6391.3|6390.3|6391.8|6390.8|6393|6392|6390.3|6389.3|283
1606309200000|2020-11-25 13:00:00|6392.3|6391.3|6395.5|6394.5|6397.3|6396.3|6392.3|6391.3|468
1606309500000|2020-11-25 13:05:00|6395.8|6394.8|6397|6396|6398.8|6397.8|6394|6393|273
1606309800000|2020-11-25 13:10:00|6397.3|6396.3|6398.3|6397.3|6398.8|6397.8|6396.3|6395.3|337
1606310100000|2020-11-25 13:15:00|6398.5|6397.5|6394.3|6393.3|6401.8|6400.8|6393.8|6392.8|595
1606310400000|2020-11-25 13:20:00|6394|6393|6391.8|6390.8|6398.5|6397.5|6391.8|6390.8|401
1606310700000|2020-11-25 13:25:00|6392|6391|6392.8|6391.8|6393.3|6392.3|6391.3|6390.3|247
1606311000000|2020-11-25 13:30:00|6393|6392|6395|6394|6396.5|6395.5|6390.5|6389.5|346
1606311300000|2020-11-25 13:35:00|6395.3|6394.3|6395|6394|6396.8|6395.8|6392.3|6391.3|529
1606311600000|2020-11-25 13:40:00|6394.8|6393.8|6393.8|6392.8|6396.3|6395.3|6392.8|6391.8|426
1606311900000|2020-11-25 13:45:00|6394|6393|6395.8|6394.8|6396.3|6395.3|6392.8|6391.8|220
1606312200000|2020-11-25 13:50:00|6395.5|6394.5|6396.5|6395.5|6397.3|6396.3|6393.8|6392.8|251
1606312500000|2020-11-25 13:55:00|6396.3|6395.3|6398.3|6397.3|6398.3|6397.3|6394.8|6393.8|443
1606312800000|2020-11-25 14:00:00|6398.8|6397.8|6391.8|6390.8|6399.3|6398.3|6391.8|6390.8|665
1606313100000|2020-11-25 14:05:00|6392|6391|6393.3|6392.3|6393.8|6392.8|6391.8|6390.8|214
1606313400000|2020-11-25 14:10:00|6393.5|6392.5|6390.8|6389.8|6394.8|6393.8|6390.8|6389.8|490
1606313700000|2020-11-25 14:15:00|6391.3|6390.3|6391.8|6390.8|6392.3|6391.3|6389.8|6388.8|248
1606314000000|2020-11-25 14:20:00|6391.5|6390.5|6395.5|6394.5|6397.3|6396.3|6390.8|6389.8|578
1606314300000|2020-11-25 14:25:00|6395.3|6394.3|6394.5|6393.5|6398.8|6397.8|6394.3|6393.3|557
1606314600000|2020-11-25 14:30:00|6394.8|6393.8|6399.8|6398.8|6401|6400|6392.8|6391.8|1168
1606314900000|2020-11-25 14:35:00|6399.3|6398.3|6395.8|6394.8|6401.3|6400.3|6395.3|6394.3|906
1606315200000|2020-11-25 14:40:00|6396.3|6395.3|6402.8|6401.8|6403|6402|6393.3|6392.3|968
1606315500000|2020-11-25 14:45:00|6403.3|6402.3|6391.8|6390.8|6404.8|6403.8|6391.8|6390.8|768
1606315800000|2020-11-25 14:50:00|6391.5|6390.5|6388.8|6387.8|6394.3|6393.3|6387.8|6386.8|673
1606316100000|2020-11-25 14:55:00|6388.3|6387.3|6380.8|6379.8|6389.3|6388.3|6379.3|6378.3|656
1606316400000|2020-11-25 15:00:00|6381|6380|6376.3|6375.3|6383.3|6382.3|6376.3|6375.3|889
1606316700000|2020-11-25 15:05:00|6376|6375|6378.5|6377.5|6379.5|6378.5|6374.8|6373.8|763
1606317000000|2020-11-25 15:10:00|6378.8|6377.8|6384.3|6383.3|6384.6|6383.6|6377.6|6376.6|612
1606317300000|2020-11-25 15:15:00|6384.1|6383.1|6389.6|6388.6|6389.6|6388.6|6383.8|6382.8|922
1606317600000|2020-11-25 15:20:00|6389.8|6388.8|6394.6|6393.6|6395.1|6394.1|6389.8|6388.8|1371
1606317900000|2020-11-25 15:25:00|6394.3|6393.3|6394.6|6393.6|6395.1|6394.1|6391.6|6390.6|1150
1606318200000|2020-11-25 15:30:00|6395.1|6394.1|6396.6|6395.6|6397.1|6396.1|6393.6|6392.6|835
1606318500000|2020-11-25 15:35:00|6396.3|6395.3|6389.6|6388.6|6396.8|6395.8|6388.6|6387.6|1104
1606318800000|2020-11-25 15:40:00|6389.1|6388.1|6381.6|6380.6|6389.1|6388.1|6381.3|6380.3|567
1606319100000|2020-11-25 15:45:00|6381.3|6380.3|6389.6|6388.6|6390.8|6389.8|6380.1|6379.1|944
1606319400000|2020-11-25 15:50:00|6390.1|6389.1|6389.3|6388.3|6391.6|6390.6|6388.6|6387.6|1151
1606319700000|2020-11-25 15:55:00|6389.1|6388.1|6381.8|6380.8|6389.1|6388.1|6380.8|6379.8|625
1606320000000|2020-11-25 16:00:00|6382.1|6381.1|6383.8|6382.8|6385.3|6384.3|6381.6|6380.6|751
1606320300000|2020-11-25 16:05:00|6384.1|6383.1|6382.8|6381.8|6388.6|6387.6|6381.8|6380.8|1201
1606320600000|2020-11-25 16:10:00|6383.1|6382.1|6384.6|6383.6|6386.1|6385.1|6382.6|6381.6|595
1606320900000|2020-11-25 16:15:00|6384.8|6383.8|6384.6|6383.6|6386.3|6385.3|6382.3|6381.3|640
1606321200000|2020-11-25 16:20:00|6384.1|6383.1|6388.3|6387.3|6389.1|6388.1|6383.6|6382.6|963
1606321500000|2020-11-25 16:25:00|6388.6|6387.6|6388.1|6386.1|6392.1|6391.1|6386.6|6385.6|3468
1606321800000|2020-11-25 16:30:00|6382.6|6380.6|6387.1|6385.1|6392.3|6390.3|6379.8|6377.8|5522
1606322100000|2020-11-25 16:35:00|6386.6|6384.6|6387.6|6385.6|6389.1|6387.1|6384.1|6382.1|1960
1606322400000|2020-11-25 16:40:00|6388.1|6386.1|6384.3|6382.3|6390.6|6388.6|6382.8|6380.8|973
1606322700000|2020-11-25 16:45:00|6384.1|6382.1|6387.1|6385.1|6387.6|6385.6|6383.1|6381.1|488
1606323000000|2020-11-25 16:50:00|6387.3|6385.3|6386.6|6384.6|6389.6|6387.6|6385.3|6383.3|246
1606323300000|2020-11-25 16:55:00|6386.8|6384.8|6387.1|6385.1|6387.6|6385.6|6385.6|6383.6|142
1606323600000|2020-11-25 17:00:00|6387.3|6385.3|6390.1|6388.1|6390.8|6388.8|6386.6|6384.6|239
1606323900000|2020-11-25 17:05:00|6390.3|6388.3|6391.6|6389.6|6391.8|6389.8|6389.3|6387.3|237
1606324200000|2020-11-25 17:10:00|6391.8|6389.8|6391.6|6389.6|6392.8|6390.8|6389.8|6387.8|179
1606324500000|2020-11-25 17:15:00|6392.1|6390.1|6388.1|6386.1|6392.3|6390.3|6388.1|6386.1|103
1606324800000|2020-11-25 17:20:00|6388.3|6386.3|6386.6|6384.6|6388.3|6386.3|6386.1|6384.1|94
1606325100000|2020-11-25 17:25:00|6386.8|6384.8|6385.6|6383.6|6388.1|6386.1|6385.6|6383.6|106
1606325400000|2020-11-25 17:30:00|6385.8|6383.8|6386.6|6384.6|6389.6|6387.6|6385.6|6383.6|171
1606325700000|2020-11-25 17:35:00|6386.1|6384.1|6386.6|6384.6|6387.8|6385.8|6386.1|6384.1|123
1606326000000|2020-11-25 17:40:00|6386.1|6384.1|6391.3|6389.3|6392.8|6390.8|6386.1|6384.1|130
1606326300000|2020-11-25 17:45:00|6391.6|6389.6|6390.6|6388.6|6392.1|6390.1|6389.6|6387.6|25
1606326600000|2020-11-25 17:50:00|6390.3|6388.3|6393.6|6391.6|6393.6|6391.6|6389.6|6387.6|57
1606326900000|2020-11-25 17:55:00|6393.8|6391.8|6400.1|6398.1|6400.1|6398.1|6393.6|6391.6|313
1606327200000|2020-11-25 18:00:00|6399.8|6397.8|6400.1|6398.1|6402.1|6400.1|6399.1|6397.1|231
1606327500000|2020-11-25 18:05:00|6399.8|6397.8|6401.1|6399.1|6403.6|6401.6|6399.6|6397.6|171
1606327800000|2020-11-25 18:10:00|6400.8|6398.8|6399.8|6397.8|6402.1|6400.1|6399.1|6397.1|128
1606328100000|2020-11-25 18:15:00|6400.1|6398.1|6399.1|6397.1|6400.8|6398.8|6398.6|6396.6|45
1606328400000|2020-11-25 18:20:00|6399.3|6397.3|6400.1|6398.1|6400.3|6398.3|6398.1|6396.1|63
1606328700000|2020-11-25 18:25:00|6399.8|6397.8|6398.3|6396.3|6400.1|6398.1|6397.6|6395.6|99
1606329000000|2020-11-25 18:30:00|6398.1|6396.1|6403.8|6401.8|6404.1|6402.1|6397.1|6395.1|198
1606329300000|2020-11-25 18:35:00|6403.6|6401.6|6402.6|6400.6|6404.8|6402.8|6402.1|6400.1|102
1606329600000|2020-11-25 18:40:00|6403.1|6401.1|6400.1|6398.1|6403.1|6401.1|6400.1|6398.1|42
1606329900000|2020-11-25 18:45:00|6399.8|6397.8|6401.1|6399.1|6401.1|6399.1|6398.3|6396.3|60
1606330200000|2020-11-25 18:50:00|6400.8|6398.8|6403.1|6401.1|6403.3|6401.3|6399.3|6397.3|102
1606330500000|2020-11-25 18:55:00|6403.3|6401.3|6405.3|6403.3|6405.8|6403.8|6402.8|6400.8|148
1606330800000|2020-11-25 19:00:00|6404.8|6402.8|6403.8|6401.8|6404.8|6402.8|6400.6|6398.6|136
1606331100000|2020-11-25 19:05:00|6403.6|6401.6|6401.6|6399.6|6405.8|6403.8|6399.8|6397.8|133
1606331400000|2020-11-25 19:10:00|6401.1|6399.1|6397.3|6395.3|6401.1|6399.1|6397.3|6395.3|98
1606331700000|2020-11-25 19:15:00|6397.6|6395.6|6397.1|6395.1|6400.6|6398.6|6396.8|6394.8|70
1606332000000|2020-11-25 19:20:00|6396.8|6394.8|6400.6|6398.6|6400.6|6398.6|6396.6|6394.6|49
1606332300000|2020-11-25 19:25:00|6400.3|6398.3|6401.8|6399.8|6401.8|6399.8|6399.8|6397.8|46
1606332600000|2020-11-25 19:30:00|6401.6|6399.6|6398.8|6396.8|6403.1|6401.1|6398.8|6396.8|46
1606332900000|2020-11-25 19:35:00|6399.1|6397.1|6397.6|6395.6|6399.1|6397.1|6396.3|6394.3|62
1606333200000|2020-11-25 19:40:00|6397.8|6395.8|6396.8|6394.8|6399.6|6397.6|6395.6|6393.6|65
1606333500000|2020-11-25 19:45:00|6397.1|6395.1|6398.6|6396.6|6399.8|6397.8|6396.6|6394.6|92
1606333800000|2020-11-25 19:50:00|6398.3|6396.3|6399.8|6397.8|6399.8|6397.8|6396.3|6394.3|82
1606334100000|2020-11-25 19:55:00|6400.1|6398.1|6402.3|6400.3|6403.8|6401.8|6399.1|6397.1|69
1606334400000|2020-11-25 20:00:00|6402.1|6400.1|6400.6|6398.6|6403.3|6401.3|6399.3|6397.3|100
1606334700000|2020-11-25 20:05:00|6400.8|6398.8|6402.3|6400.3|6402.8|6400.8|6398.8|6396.8|69
1606335000000|2020-11-25 20:10:00|6402.6|6400.6|6403.6|6401.6|6405.6|6403.6|6401.8|6399.8|58
1606335300000|2020-11-25 20:15:00|6403.8|6401.8|6401.6|6399.6|6404.3|6402.3|6401.6|6399.6|53
1606335600000|2020-11-25 20:20:00|6402.1|6400.1|6400.1|6398.1|6402.1|6400.1|6398.6|6396.6|64
1606335900000|2020-11-25 20:25:00|6399.8|6397.8|6401.3|6399.3|6403.3|6401.3|6399.6|6397.6|45
1606336200000|2020-11-25 20:30:00|6401.6|6399.6|6402.6|6400.6|6403.1|6401.1|6400.1|6398.1|82
1606336500000|2020-11-25 20:35:00|6402.8|6400.8|6397.6|6395.6|6402.8|6400.8|6397.3|6395.3|95
1606336800000|2020-11-25 20:40:00|6397.3|6395.3|6399.6|6397.6|6400.6|6398.6|6397.3|6395.3|37
1606337100000|2020-11-25 20:45:00|6399.8|6397.8|6397.6|6395.6|6400.8|6398.8|6396.1|6394.1|193
1606337400000|2020-11-25 20:50:00|6396.3|6394.3|6394.6|6392.6|6396.8|6394.8|6391.8|6389.8|451
1606337700000|2020-11-25 20:55:00|6394.8|6392.8|6386.4|6382.4|6395.3|6393.3|6386.4|6382.4|484
1606338000000|2020-11-25 21:00:00|6386.7|6382.7|6388|6384|6389|6385|6383.1|6379.1|0
1606338300000|2020-11-25 21:05:00|6387.7|6383.7|6392.3|6388.3|6393|6389|6386.6|6382.6|0
1606338600000|2020-11-25 21:10:00|6393.1|6389.1|6395.9|6391.9|6397.8|6393.8|6392.7|6388.7|0
1606338900000|2020-11-25 21:15:00|6395.8|6391.8|6393.6|6389.6|6396.2|6392.2|6393.4|6389.4|0
1606339200000|2020-11-25 21:20:00|6393.5|6389.5|6393.1|6389.1|6393.5|6389.5|6392.2|6388.2|0
1606339500000|2020-11-25 21:25:00|6393|6389|6392.4|6388.4|6393.2|6389.2|6392.4|6388.4|0
1606339800000|2020-11-25 21:30:00|6392.8|6388.8|6393.7|6389.7|6394.6|6390.6|6391.6|6387.6|0
1606340100000|2020-11-25 21:35:00|6394|6390|6393.5|6389.5|6395.1|6391.1|6393|6389|0
1606340400000|2020-11-25 21:40:00|6393.2|6389.2|6392.5|6388.5|6393.5|6389.5|6392.1|6388.1|0
1606340700000|2020-11-25 21:45:00|6392.8|6388.8|6393.6|6389.6|6394|6390|6391.8|6387.8|0
1606341000000|2020-11-25 21:50:00|6393.9|6389.9|6395.3|6391.3|6395.7|6391.7|6393.6|6389.6|0
1606341300000|2020-11-25 21:55:00|6395|6391|6393.9|6389.9|6396|6392|6393.3|6389.3|0
1606341600000|2020-11-25 22:00:00|6393.8|6389.8|6394.2|6390.2|6394.3|6390.3|6392.8|6388.8|0
1606341900000|2020-11-25 22:05:00|6394.3|6390.3|6393.3|6389.3|6394.3|6390.3|6393.2|6389.2|0
1606342200000|2020-11-25 22:10:00|6393.5|6389.5|6391.2|6387.2|6393.5|6389.5|6391.2|6387.2|0
1606342500000|2020-11-25 22:15:00|6391.1|6387.1|6391.5|6387.5|6391.5|6387.5|6391|6387|0
1606342800000|2020-11-25 22:20:00|6391.6|6387.6|6392.6|6388.6|6392.6|6388.6|6391.3|6387.3|0
1606343100000|2020-11-25 22:25:00|6392.3|6388.3|6393.2|6389.2|6393.2|6389.2|6392.3|6388.3|0
1606343400000|2020-11-25 22:30:00|6393.4|6389.4|6392.6|6388.6|6393.4|6389.4|6392.6|6388.6|0
1606343700000|2020-11-25 22:35:00|6392.5|6388.5|6393|6389|6393|6389|6392.3|6388.3|0
1606344000000|2020-11-25 22:40:00|6392.9|6388.9|6392.2|6388.2|6393|6389|6392.2|6388.2|0
1606344300000|2020-11-25 22:45:00|6392.4|6388.4|6392.5|6388.5|6392.5|6388.5|6392.3|6388.3|0
1606344600000|2020-11-25 22:50:00|6392.7|6388.7|6393.3|6389.3|6393.3|6389.3|6392.4|6388.4|0
1606344900000|2020-11-25 22:55:00|6393.5|6389.5|6393.5|6389.5|6393.6|6389.6|6393.2|6389.2|0
1606345200000|2020-11-25 23:00:00|6395|6391|6392.9|6388.9|6397.4|6393.4|6392.7|6388.7|0
1606345500000|2020-11-25 23:05:00|6393.1|6389.1|6393.4|6389.4|6394.1|6390.1|6392.7|6388.7|0
1606345800000|2020-11-25 23:10:00|6393.6|6389.6|6395.6|6391.6|6396.2|6392.2|6393.6|6389.6|0
1606346100000|2020-11-25 23:15:00|6395.4|6391.4|6394.6|6390.6|6395.7|6391.7|6393.5|6389.5|0
1606346400000|2020-11-25 23:20:00|6394.7|6390.7|6396.3|6392.3|6396.3|6392.3|6394.1|6390.1|0
1606346700000|2020-11-25 23:25:00|6396|6392|6395.9|6391.9|6396.3|6392.3|6395.6|6391.6|0
1606347000000|2020-11-25 23:30:00|6396.6|6392.6|6394.5|6390.5|6397|6393|6394.1|6390.1|0
1606347300000|2020-11-25 23:35:00|6394.8|6390.8|6397|6393|6397|6393|6394.8|6390.8|0
1606347600000|2020-11-25 23:40:00|6396.6|6392.6|6397|6393|6397.2|6393.2|6396.3|6392.3|0
1606347900000|2020-11-25 23:45:00|6396.8|6392.8|6395.4|6391.4|6397.1|6393.1|6394.9|6390.9|0
1606348200000|2020-11-25 23:50:00|6395.6|6391.6|6396.3|6392.3|6397|6393|6395.2|6391.2|0
1606348500000|2020-11-25 23:55:00|6395.9|6391.9|6396.6|6392.6|6396.6|6392.6|6395.2|6391.2|0
1606348800000|2020-11-26 00:00:00|6396.3|6392.3|6395.2|6391.2|6396.6|6392.6|6395|6391|0
1606349100000|2020-11-26 00:05:00|6395.4|6391.4|6393.2|6389.2|6395.9|6391.9|6392.3|6388.3|0
1606349400000|2020-11-26 00:10:00|6393|6389|6391.3|6387.3|6393.4|6389.4|6390.8|6386.8|0
1606349700000|2020-11-26 00:15:00|6391|6387|6390.7|6386.7|6391.5|6387.5|6387.1|6383.1|0
1606350000000|2020-11-26 00:20:00|6391.4|6387.4|6397.6|6393.6|6397.6|6393.6|6391.4|6387.4|0
1606350300000|2020-11-26 00:25:00|6397.5|6393.5|6397.6|6393.6|6400.5|6396.5|6396.8|6392.8|0
1606350600000|2020-11-26 00:30:00|6396.9|6392.9|6397.7|6393.7|6398.6|6394.6|6395.4|6391.4|0
1606350900000|2020-11-26 00:35:00|6398.3|6394.3|6400.6|6396.6|6402.5|6398.5|6398.3|6394.3|0
1606351200000|2020-11-26 00:40:00|6400.5|6396.5|6401.3|6397.3|6402.1|6398.1|6398.4|6394.4|0
1606351500000|2020-11-26 00:45:00|6401.4|6397.4|6398.2|6394.2|6401.5|6397.5|6398.1|6394.1|0
1606351800000|2020-11-26 00:50:00|6398.3|6394.3|6396.5|6392.5|6398.9|6394.9|6396.5|6392.5|0
1606352100000|2020-11-26 00:55:00|6397.2|6393.2|6395.7|6391.7|6397.3|6393.3|6395.1|6391.1|0
1606352400000|2020-11-26 01:00:00|6395|6391|6394.8|6391.8|6395.6|6392.6|6388.3|6385.3|107
1606352700000|2020-11-26 01:05:00|6395.1|6392.1|6392.6|6389.6|6395.3|6392.3|6392.6|6389.6|28
1606353000000|2020-11-26 01:10:00|6392.8|6389.8|6396.1|6393.1|6396.1|6393.1|6392.6|6389.6|27
1606353300000|2020-11-26 01:15:00|6396.3|6393.3|6395.3|6392.3|6397.6|6394.6|6391.6|6388.6|49
1606353600000|2020-11-26 01:20:00|6395.6|6392.6|6396.1|6393.1|6396.8|6393.8|6395.3|6392.3|13
1606353900000|2020-11-26 01:25:00|6396.3|6393.3|6398.1|6395.1|6398.6|6395.6|6396.3|6393.3|9
1606354200000|2020-11-26 01:30:00|6398.6|6395.6|6396.8|6393.8|6402.1|6399.1|6396.3|6393.3|32
1606354500000|2020-11-26 01:35:00|6396.1|6393.1|6399.3|6396.3|6402.6|6399.6|6396.1|6393.1|25
1606354800000|2020-11-26 01:40:00|6399.1|6396.1|6401.6|6398.6|6404.3|6401.3|6399.1|6396.1|16
1606355100000|2020-11-26 01:45:00|6401.8|6398.8|6402.8|6399.8|6404.8|6401.8|6399.8|6396.8|8
1606355400000|2020-11-26 01:50:00|6403.1|6400.1|6400.3|6397.3|6404.1|6401.1|6400.3|6397.3|12
1606355700000|2020-11-26 01:55:00|6400.8|6397.8|6401.1|6398.1|6401.6|6398.6|6399.8|6396.8|15
1606356000000|2020-11-26 02:00:00|6401.3|6398.3|6403.1|6400.1|6405.8|6402.8|6401.1|6398.1|20
1606356300000|2020-11-26 02:05:00|6402.8|6399.8|6407.1|6404.1|6408.1|6405.1|6402.8|6399.8|17
1606356600000|2020-11-26 02:10:00|6406.8|6403.8|6404.3|6401.3|6407.1|6404.1|6403.3|6400.3|15
1606356900000|2020-11-26 02:15:00|6404.6|6401.6|6407.6|6404.6|6408.3|6405.3|6404.3|6401.3|21
1606357200000|2020-11-26 02:20:00|6407.8|6404.8|6407.1|6404.1|6408.6|6405.6|6406.3|6403.3|15
1606357500000|2020-11-26 02:25:00|6407.3|6404.3|6408.6|6405.6|6409.1|6406.1|6406.6|6403.6|16
1606357800000|2020-11-26 02:30:00|6409.1|6406.1|6409.8|6406.8|6410.3|6407.3|6407.1|6404.1|24
1606358100000|2020-11-26 02:35:00|6410.1|6407.1|6409.1|6406.1|6410.8|6407.8|6409.1|6406.1|29
1606358400000|2020-11-26 02:40:00|6409.3|6406.3|6409.6|6406.6|6410.3|6407.3|6408.6|6405.6|12
1606358700000|2020-11-26 02:45:00|6409.8|6406.8|6409.3|6406.3|6410.3|6407.3|6407.8|6404.8|11
1606359000000|2020-11-26 02:50:00|6409.8|6406.8|6405.8|6402.8|6409.8|6406.8|6405.8|6402.8|14
1606359300000|2020-11-26 02:55:00|6406.1|6403.1|6407.1|6404.1|6407.8|6404.8|6405.8|6402.8|14
1606359600000|2020-11-26 03:00:00|6406.8|6403.8|6405.6|6402.6|6406.8|6403.8|6404.8|6401.8|35
1606359900000|2020-11-26 03:05:00|6405.1|6402.1|6404.6|6401.6|6406.6|6403.6|6404.3|6401.3|9
1606360200000|2020-11-26 03:10:00|6404.8|6401.8|6403.3|6400.3|6405.8|6402.8|6403.1|6400.1|37
1606360500000|2020-11-26 03:15:00|6403.6|6400.6|6401.8|6398.8|6403.6|6400.6|6401.3|6398.3|18
1606360800000|2020-11-26 03:20:00|6402.1|6399.1|6401.3|6398.3|6402.6|6399.6|6399.6|6396.6|38
1606361100000|2020-11-26 03:25:00|6401.6|6398.6|6402.3|6399.3|6403.3|6400.3|6400.8|6397.8|28
1606361400000|2020-11-26 03:30:00|6402.1|6399.1|6404.8|6401.8|6405.8|6402.8|6401.6|6398.6|65
1606361700000|2020-11-26 03:35:00|6405.1|6402.1|6406.3|6403.3|6406.6|6403.6|6405.1|6402.1|36
1606362000000|2020-11-26 03:40:00|6406.6|6403.6|6405.3|6402.3|6406.6|6403.6|6404.6|6401.6|27
1606362300000|2020-11-26 03:45:00|6405.6|6402.6|6402.1|6399.1|6405.6|6402.6|6399.8|6396.8|85
1606362600000|2020-11-26 03:50:00|6401.8|6398.8|6398.6|6395.6|6402.6|6399.6|6398.1|6395.1|43
1606362900000|2020-11-26 03:55:00|6398.8|6395.8|6400.1|6397.1|6400.6|6397.6|6398.3|6395.3|36
1606363200000|2020-11-26 04:00:00|6399.8|6396.8|6401.3|6398.3|6403.1|6400.1|6398.3|6395.3|49
1606363500000|2020-11-26 04:05:00|6402.6|6399.6|6401.6|6398.6|6403.6|6400.6|6401.3|6398.3|7
1606363800000|2020-11-26 04:10:00|6401.1|6398.1|6400.6|6397.6|6401.6|6398.6|6399.3|6396.3|38
1606364100000|2020-11-26 04:15:00|6400.8|6397.8|6400.1|6397.1|6401.1|6398.1|6398.8|6395.8|10
1606364400000|2020-11-26 04:20:00|6399.8|6396.8|6399.8|6396.8|6399.8|6396.8|6399.1|6396.1|2
1606364700000|2020-11-26 04:25:00|6399.6|6396.6|6399.1|6396.1|6400.1|6397.1|6398.8|6395.8|4
1606365000000|2020-11-26 04:30:00|6398.3|6395.3|6396.1|6393.1|6398.3|6395.3|6395.3|6392.3|3
1606365300000|2020-11-26 04:35:00|6395.8|6392.8|6396.1|6393.1|6396.6|6393.6|6395.1|6392.1|11
1606365600000|2020-11-26 04:40:00|6396.3|6393.3|6396.1|6393.1|6397.1|6394.1|6395.3|6392.3|1
1606365900000|2020-11-26 04:45:00|6396.6|6393.6|6398.1|6395.1|6398.1|6395.1|6396.1|6393.1|3
1606366200000|2020-11-26 04:50:00|6397.8|6394.8|6397.1|6394.1|6400.1|6397.1|6397.1|6394.1|2
1606366500000|2020-11-26 04:55:00|6396.8|6393.8|6397.3|6394.3|6397.3|6394.3|6396.8|6393.8|0
1606366800000|2020-11-26 05:00:00|6397.1|6394.1|6399.3|6396.3|6399.3|6396.3|6396.3|6393.3|7
1606367100000|2020-11-26 05:05:00|6399.6|6396.6|6401.1|6398.1|6402.3|6399.3|6399.3|6396.3|24
1606367400000|2020-11-26 05:10:00|6400.8|6397.8|6400.1|6397.1|6401.3|6398.3|6399.1|6396.1|12
1606367700000|2020-11-26 05:15:00|6400.3|6397.3|6402.6|6399.6|6403.1|6400.1|6400.3|6397.3|19
1606368000000|2020-11-26 05:20:00|6402.3|6399.3|6405.8|6402.8|6406.6|6403.6|6402.3|6399.3|54
1606368300000|2020-11-26 05:25:00|6405.6|6402.6|6401.6|6398.6|6405.8|6402.8|6400.6|6397.6|24
1606368600000|2020-11-26 05:30:00|6401.8|6398.8|6404.3|6401.3|6406.6|6403.6|6401.3|6398.3|65
1606368900000|2020-11-26 05:35:00|6405.1|6402.1|6404.1|6401.1|6406.6|6403.6|6404.1|6401.1|18
1606369200000|2020-11-26 05:40:00|6404.3|6401.3|6402.1|6399.1|6404.3|6401.3|6401.1|6398.1|84
1606369500000|2020-11-26 05:45:00|6402.3|6399.3|6403.1|6400.1|6404.1|6401.1|6400.8|6397.8|15
1606369800000|2020-11-26 05:50:00|6402.8|6399.8|6403.3|6400.3|6403.8|6400.8|6400.8|6397.8|8
1606370100000|2020-11-26 05:55:00|6403.6|6400.6|6406.1|6403.1|6406.1|6403.1|6401.8|6398.8|14
1606370400000|2020-11-26 06:00:00|6405.8|6402.8|6401.6|6398.6|6406.1|6403.1|6401.1|6398.1|40
1606370700000|2020-11-26 06:05:00|6401.3|6398.3|6401.6|6398.6|6402.6|6399.6|6401.1|6398.1|9
1606371000000|2020-11-26 06:10:00|6401.3|6398.3|6399.8|6396.8|6403.1|6400.1|6399.3|6396.3|34
1606371300000|2020-11-26 06:15:00|6399.6|6396.6|6399.3|6396.3|6402.3|6399.3|6399.1|6396.1|14
1606371600000|2020-11-26 06:20:00|6399.6|6396.6|6399.8|6396.8|6400.6|6397.6|6397.8|6394.8|21
1606371900000|2020-11-26 06:25:00|6399.6|6396.6|6398.8|6395.8|6400.3|6397.3|6398.6|6395.6|12
1606372200000|2020-11-26 06:30:00|6399.1|6396.1|6399.3|6396.3|6400.8|6397.8|6397.1|6394.1|29
1606372500000|2020-11-26 06:35:00|6399.1|6396.1|6398.8|6395.8|6399.8|6396.8|6398.1|6395.1|8
1606372800000|2020-11-26 06:40:00|6398.6|6395.6|6399.1|6396.1|6400.6|6397.6|6398.6|6395.6|21
1606373100000|2020-11-26 06:45:00|6399.3|6396.3|6401.1|6398.1|6401.1|6398.1|6399.1|6396.1|6
1606373400000|2020-11-26 06:50:00|6401.3|6398.3|6401.1|6398.1|6401.3|6398.3|6400.1|6397.1|8
1606373700000|2020-11-26 06:55:00|6401.3|6398.3|6403.6|6400.6|6404.8|6401.8|6401.3|6398.3|41
1606374000000|2020-11-26 07:00:00|6403.8|6400.8|6399.1|6397.1|6404.3|6402.3|6396.1|6394.1|171
1606374300000|2020-11-26 07:05:00|6398.8|6396.8|6406.8|6404.8|6406.8|6404.8|6398.3|6396.3|141
1606374600000|2020-11-26 07:10:00|6407.1|6405.1|6406.1|6404.1|6407.8|6405.8|6405.1|6403.1|91
1606374900000|2020-11-26 07:15:00|6406.3|6404.3|6410.6|6408.6|6410.8|6408.8|6405.1|6403.1|45
1606375200000|2020-11-26 07:20:00|6410.3|6408.3|6409.8|6407.8|6411.3|6409.3|6409.3|6407.3|28
1606375500000|2020-11-26 07:25:00|6410.1|6408.1|6409.8|6407.8|6411.8|6409.8|6409.6|6407.6|29
1606375800000|2020-11-26 07:30:00|6410.1|6408.1|6412.8|6410.8|6412.8|6410.8|6409.8|6407.8|29
1606376100000|2020-11-26 07:35:00|6412.3|6410.3|6412.1|6410.1|6414.3|6412.3|6411.8|6409.8|59
1606376400000|2020-11-26 07:40:00|6411.8|6409.8|6410.1|6408.1|6413.1|6411.1|6410.1|6408.1|116
1606376700000|2020-11-26 07:45:00|6409.8|6407.8|6407.8|6405.8|6410.6|6408.6|6405.6|6403.6|75
1606377000000|2020-11-26 07:50:00|6408.1|6406.1|6409.3|6407.3|6410.3|6408.3|6405.1|6403.1|99
1606377300000|2020-11-26 07:55:00|6409.6|6407.6|6411.3|6409.3|6412.8|6410.8|6407.6|6405.6|268
1606377600000|2020-11-26 08:00:00|6410.8|6409.8|6395.6|6394.6|6415.6|6414.6|6395.6|6394.6|1679
1606377900000|2020-11-26 08:05:00|6395.3|6394.3|6384.8|6383.8|6395.3|6394.3|6382.3|6381.3|1225
1606378200000|2020-11-26 08:10:00|6385.1|6384.1|6383.6|6382.6|6388.1|6387.1|6381.6|6380.6|1191
1606378500000|2020-11-26 08:15:00|6383.3|6382.3|6378.1|6377.1|6385.6|6384.6|6378.1|6377.1|955
1606378800000|2020-11-26 08:20:00|6377.6|6376.6|6372.1|6371.1|6380.1|6379.1|6368.6|6367.6|841
1606379100000|2020-11-26 08:25:00|6371.8|6370.8|6381.3|6380.3|6382.1|6381.1|6370.3|6369.3|630
1606379400000|2020-11-26 08:30:00|6381.1|6380.1|6377.6|6376.6|6384.8|6383.8|6376.1|6375.1|813
1606379700000|2020-11-26 08:35:00|6376.8|6375.8|6378.6|6377.6|6383.6|6382.6|6376.8|6375.8|600
1606380000000|2020-11-26 08:40:00|6377.5|6376.5|6376|6375|6379|6378|6374|6373|625
1606380300000|2020-11-26 08:45:00|6376.2|6375.2|6368|6367|6377|6376|6368|6367|588
1606380600000|2020-11-26 08:50:00|6367.5|6366.5|6366.5|6365.5|6370|6369|6365.7|6364.7|551
1606380900000|2020-11-26 08:55:00|6366.2|6365.2|6363|6362|6366.2|6365.2|6361.2|6360.2|411
1606381200000|2020-11-26 09:00:00|6363.2|6362.2|6364.5|6363.5|6365.7|6364.7|6359|6358|533
1606381500000|2020-11-26 09:05:00|6364.7|6363.7|6372.5|6371.5|6372.5|6371.5|6364.5|6363.5|492
1606381800000|2020-11-26 09:10:00|6373|6372|6372.7|6371.7|6375|6374|6371|6370|482
1606382100000|2020-11-26 09:15:00|6373|6372|6370|6369|6374|6373|6368|6367|278
1606382400000|2020-11-26 09:20:00|6370.2|6369.2|6371.5|6370.5|6373.5|6372.5|6367.7|6366.7|401
1606382700000|2020-11-26 09:25:00|6371|6370|6366|6365|6371|6370|6363|6362|510
1606383000000|2020-11-26 09:30:00|6366.5|6365.5|6368.2|6367.2|6373.5|6372.5|6366|6365|411
1606383300000|2020-11-26 09:35:00|6368|6367|6368.2|6367.2|6369|6368|6363|6362|770
1606383600000|2020-11-26 09:40:00|6368|6367|6355|6354|6368.5|6367.5|6355|6354|509
1606383900000|2020-11-26 09:45:00|6355.5|6354.5|6359.2|6358.2|6360.7|6359.7|6354.2|6353.2|652
1606384200000|2020-11-26 09:50:00|6359|6358|6361|6360|6361|6360|6358.2|6357.2|316
1606384500000|2020-11-26 09:55:00|6361.2|6360.2|6359|6358|6362.5|6361.5|6357.7|6356.7|604
1606384800000|2020-11-26 10:00:00|6359.2|6358.2|6359.2|6358.2|6363.5|6362.5|6358.5|6357.5|722
1606385100000|2020-11-26 10:05:00|6359|6358|6360.7|6359.7|6363.2|6362.2|6359|6358|506
1606385400000|2020-11-26 10:10:00|6361|6360|6355|6354|6362.2|6361.2|6354.5|6353.5|259
1606385700000|2020-11-26 10:15:00|6355.2|6354.2|6352.5|6351.5|6357.5|6356.5|6352.5|6351.5|351
1606386000000|2020-11-26 10:20:00|6352.7|6351.7|6355.5|6354.5|6357|6356|6352.7|6351.7|264
1606386300000|2020-11-26 10:25:00|6355.7|6354.7|6356|6355|6357.2|6356.2|6354.5|6353.5|220
1606386600000|2020-11-26 10:30:00|6355.7|6354.7|6351|6350|6357.5|6356.5|6351|6350|381
1606386900000|2020-11-26 10:35:00|6350.7|6349.7|6351|6350|6352|6351|6349|6348|274
1606387200000|2020-11-26 10:40:00|6350.7|6349.7|6351|6350|6352.7|6351.7|6349|6348|262
1606387500000|2020-11-26 10:45:00|6350.7|6349.7|6355|6354|6357|6356|6350.2|6349.2|414
1606387800000|2020-11-26 10:50:00|6354.7|6353.7|6355.2|6354.2|6355.5|6354.5|6352.7|6351.7|301
1606388100000|2020-11-26 10:55:00|6355.5|6354.5|6352.5|6351.5|6357.5|6356.5|6352.5|6351.5|314
1606388400000|2020-11-26 11:00:00|6352.7|6351.7|6355.5|6354.5|6356|6355|6351.5|6350.5|245
1606388700000|2020-11-26 11:05:00|6356|6355|6357.7|6356.7|6358|6357|6355|6354|421
1606389000000|2020-11-26 11:10:00|6357.5|6356.5|6355.5|6354.5|6359.5|6358.5|6353.7|6352.7|224
1606389300000|2020-11-26 11:15:00|6355|6354|6354|6353|6356.7|6355.7|6353.2|6352.2|169
1606389600000|2020-11-26 11:20:00|6353.7|6352.7|6357.7|6356.7|6358|6357|6353.5|6352.5|415
1606389900000|2020-11-26 11:25:00|6358|6357|6357.2|6356.2|6359.7|6358.7|6357|6356|372
1606390200000|2020-11-26 11:30:00|6357.5|6356.5|6360.7|6359.7|6361.2|6360.2|6357.2|6356.2|291
1606390500000|2020-11-26 11:35:00|6361|6360|6363|6362|6363.7|6362.7|6359.5|6358.5|271
1606390800000|2020-11-26 11:40:00|6363.2|6362.2|6359|6358|6363.5|6362.5|6358.5|6357.5|372
1606391100000|2020-11-26 11:45:00|6358.7|6357.7|6359.7|6358.7|6360|6359|6357.5|6356.5|221
1606391400000|2020-11-26 11:50:00|6360|6359|6359.5|6358.5|6360.7|6359.7|6358|6357|285
1606391700000|2020-11-26 11:55:00|6359.7|6358.7|6359.5|6358.5|6360.7|6359.7|6357.2|6356.2|534
1606392000000|2020-11-26 12:00:00|6359|6358|6359|6358|6359.7|6358.7|6357.5|6356.5|399
1606392300000|2020-11-26 12:05:00|6358.7|6357.7|6361|6360|6361|6360|6357.5|6356.5|651
1606392600000|2020-11-26 12:10:00|6360.7|6359.7|6357|6356|6361.5|6360.5|6357|6356|398
1606392900000|2020-11-26 12:15:00|6356.7|6355.7|6357.5|6356.5|6361.5|6360.5|6355.7|6354.7|400
1606393200000|2020-11-26 12:20:00|6357.7|6356.7|6357.5|6356.5|6359|6358|6356.5|6355.5|167
1606393500000|2020-11-26 12:25:00|6357.2|6356.2|6354.5|6353.5|6357.2|6356.2|6354|6353|133
1606393800000|2020-11-26 12:30:00|6354.7|6353.7|6356|6355|6357|6356|6354.5|6353.5|123
1606394100000|2020-11-26 12:35:00|6356.2|6355.2|6355|6354|6356.2|6355.2|6353.5|6352.5|203
1606394400000|2020-11-26 12:40:00|6355.2|6354.2|6353.5|6352.5|6357.5|6356.5|6353|6352|135
1606394700000|2020-11-26 12:45:00|6354|6353|6352.5|6351.5|6355|6354|6352|6351|136
1606395000000|2020-11-26 12:50:00|6352.7|6351.7|6353.7|6352.7|6354.5|6353.5|6351|6350|409
1606395300000|2020-11-26 12:55:00|6353.5|6352.5|6356.2|6355.2|6357.2|6356.2|6353|6352|161
1606395600000|2020-11-26 13:00:00|6356.5|6355.5|6358.5|6357.5|6359|6358|6355|6354|267
1606395900000|2020-11-26 13:05:00|6358.2|6357.2|6356.7|6355.7|6358.5|6357.5|6355.2|6354.2|197
1606396200000|2020-11-26 13:10:00|6357|6356|6358.2|6357.2|6358.5|6357.5|6356|6355|221
1606396500000|2020-11-26 13:15:00|6358|6357|6357|6356|6359|6358|6356|6355|324
1606396800000|2020-11-26 13:20:00|6356.7|6355.7|6359.5|6358.5|6361|6360|6356.7|6355.7|357
1606397100000|2020-11-26 13:25:00|6359.2|6358.2|6362|6361|6363|6362|6358.5|6357.5|391
1606397400000|2020-11-26 13:30:00|6361.7|6360.7|6363|6362|6364.5|6363.5|6361.5|6360.5|369
1606397700000|2020-11-26 13:35:00|6362.5|6361.5|6363.5|6362.5|6365|6364|6362|6361|362
1606398000000|2020-11-26 13:40:00|6364|6363|6367|6366|6368.5|6367.5|6364|6363|398
1606398300000|2020-11-26 13:45:00|6366.7|6365.7|6369.2|6368.2|6370.5|6369.5|6366|6365|374
1606398600000|2020-11-26 13:50:00|6369.5|6368.5|6368.7|6367.7|6372|6371|6368.5|6367.5|386
1606398900000|2020-11-26 13:55:00|6368.5|6367.5|6365.7|6364.7|6370|6369|6364.5|6363.5|882
1606399200000|2020-11-26 14:00:00|6365.5|6364.5|6363.5|6362.5|6366.5|6365.5|6362.2|6361.2|749
1606399500000|2020-11-26 14:05:00|6363|6362|6369.5|6368.5|6371|6370|6362.5|6361.5|769
1606399800000|2020-11-26 14:10:00|6369.7|6368.7|6371.5|6370.5|6372|6371|6369|6368|567
1606400100000|2020-11-26 14:15:00|6371.2|6370.2|6371.5|6370.5|6373|6372|6371|6370|435
1606400400000|2020-11-26 14:20:00|6371.7|6370.7|6372|6371|6374.5|6373.5|6371.7|6370.7|499
1606400700000|2020-11-26 14:25:00|6372.5|6371.5|6375|6374|6375.5|6374.5|6371.5|6370.5|384
1606401000000|2020-11-26 14:30:00|6375.2|6374.2|6375.5|6374.5|6376.5|6375.5|6373|6372|755
1606401300000|2020-11-26 14:35:00|6375.7|6374.7|6373|6372|6376|6375|6371.7|6370.7|427
1606401600000|2020-11-26 14:40:00|6373.2|6372.2|6374|6373|6374.7|6373.7|6370.5|6369.5|421
1606401900000|2020-11-26 14:45:00|6373.7|6372.7|6372.5|6371.5|6374|6373|6371|6370|444
1606402200000|2020-11-26 14:50:00|6372.2|6371.2|6365.5|6364.5|6372.2|6371.2|6365|6364|452
1606402500000|2020-11-26 14:55:00|6365.7|6364.7|6364.2|6363.2|6367|6366|6363.7|6362.7|744
1606402800000|2020-11-26 15:00:00|6364.5|6363.5|6366.5|6365.5|6367.5|6366.5|6364|6363|500
1606403100000|2020-11-26 15:05:00|6367|6366|6366|6365|6367.5|6366.5|6365|6364|550
1606403400000|2020-11-26 15:10:00|6365.8|6364.8|6365.8|6364.8|6368.3|6367.3|6365.3|6364.3|490
1606403700000|2020-11-26 15:15:00|6366.3|6365.3|6361.5|6360.5|6366.8|6365.8|6361.3|6360.3|526
1606404000000|2020-11-26 15:20:00|6361.8|6360.8|6357.8|6356.8|6362|6361|6356.8|6355.8|773
1606404300000|2020-11-26 15:25:00|6358|6357|6358.8|6357.8|6361.3|6360.3|6357.8|6356.8|553
1606404600000|2020-11-26 15:30:00|6359|6358|6359.3|6358.3|6361|6360|6358.3|6357.3|508
1606404900000|2020-11-26 15:35:00|6359.5|6358.5|6359|6358|6360.8|6359.8|6358.5|6357.5|522
1606405200000|2020-11-26 15:40:00|6358.8|6357.8|6360.3|6359.3|6363|6362|6358.8|6357.8|536
1606405500000|2020-11-26 15:45:00|6360.8|6359.8|6361.5|6360.5|6362.3|6361.3|6360.3|6359.3|533
1606405800000|2020-11-26 15:50:00|6361.8|6360.8|6359.8|6358.8|6362.3|6361.3|6357.3|6356.3|1431
1606406100000|2020-11-26 15:55:00|6360|6359|6359.3|6358.3|6365|6364|6358.8|6357.8|1231
1606406400000|2020-11-26 16:00:00|6359.5|6358.5|6360|6359|6362.3|6361.3|6358.8|6357.8|486
1606406700000|2020-11-26 16:05:00|6359.8|6358.8|6361.3|6360.3|6361.3|6360.3|6358.3|6357.3|450
1606407000000|2020-11-26 16:10:00|6361|6360|6363.3|6362.3|6363.8|6362.8|6360|6359|515
1606407300000|2020-11-26 16:15:00|6363|6362|6366.8|6365.8|6367.5|6366.5|6362|6361|763
1606407600000|2020-11-26 16:20:00|6367|6366|6362.8|6361.8|6367.3|6366.3|6362.8|6361.8|809
1606407900000|2020-11-26 16:25:00|6362.5|6361.5|6363.8|6361.8|6364.3|6363.3|6360|6359|1567
1606408200000|2020-11-26 16:30:00|6364.3|6362.3|6363|6361|6368.3|6366.3|6358.3|6356.3|5695
1606408500000|2020-11-26 16:35:00|6363.3|6361.3|6365.3|6363.3|6365.3|6363.3|6359.8|6357.8|1353
1606408800000|2020-11-26 16:40:00|6365|6363|6370.5|6368.5|6371.3|6369.3|6364.8|6362.8|682
1606409100000|2020-11-26 16:45:00|6370.3|6368.3|6366.3|6364.3|6370.5|6368.5|6366.3|6364.3|446
1606409400000|2020-11-26 16:50:00|6366|6364|6366.5|6364.5|6367.3|6365.3|6365|6363|178
1606409700000|2020-11-26 16:55:00|6366.3|6364.3|6366.3|6364.3|6367.5|6365.5|6365.3|6363.3|260
1606410000000|2020-11-26 17:00:00|6366.5|6364.5|6363.3|6361.3|6366.8|6364.8|6363.3|6361.3|208
1606410300000|2020-11-26 17:05:00|6363|6361|6358.3|6356.3|6363.3|6361.3|6357|6355|170
1606410600000|2020-11-26 17:10:00|6358.5|6356.5|6355.3|6353.3|6360.3|6358.3|6355.3|6353.3|162
1606410900000|2020-11-26 17:15:00|6355.5|6353.5|6356.8|6354.8|6357.8|6355.8|6355.3|6353.3|189
1606411200000|2020-11-26 17:20:00|6356.5|6354.5|6352.3|6350.3|6356.8|6354.8|6352|6350|202
1606411500000|2020-11-26 17:25:00|6352.5|6350.5|6349|6347|6353.3|6351.3|6349|6347|180
1606411800000|2020-11-26 17:30:00|6349.3|6347.3|6351.8|6349.8|6353.3|6351.3|6349.3|6347.3|112
1606412100000|2020-11-26 17:35:00|6352|6350|6349.3|6347.3|6352|6350|6348.5|6346.5|42
1606412400000|2020-11-26 17:40:00|6349|6347|6343|6341|6349.8|6347.8|6342.3|6340.3|116
1606412700000|2020-11-26 17:45:00|6343.3|6341.3|6345|6343|6347.3|6345.3|6343|6341|219
1606413000000|2020-11-26 17:50:00|6344.8|6342.8|6346.8|6344.8|6347.3|6345.3|6344.3|6342.3|76
1606413300000|2020-11-26 17:55:00|6346.5|6344.5|6347.8|6345.8|6348|6346|6346.3|6344.3|121
1606413600000|2020-11-26 18:00:00|6348|6346|6349.5|6347.5|6350.8|6348.8|6348|6346|21
1606413900000|2020-11-26 18:05:00|6349.3|6347.3|6348|6346|6350|6348|6346.8|6344.8|204
1606414200000|2020-11-26 18:10:00|6348.3|6346.3|6349.5|6347.5|6350|6348|6348|6346|15
1606414500000|2020-11-26 18:15:00|6349.3|6347.3|6349.3|6347.3|6350.5|6348.5|6347.3|6345.3|172
1606414800000|2020-11-26 18:20:00|6349.5|6347.5|6350.5|6348.5|6350.8|6348.8|6349.3|6347.3|26
1606415100000|2020-11-26 18:25:00|6350.3|6348.3|6350.8|6348.8|6351|6349|6350.3|6348.3|51
1606415400000|2020-11-26 18:30:00|6351|6349|6351|6349|6353|6351|6348.5|6346.5|247
1606415700000|2020-11-26 18:35:00|6351.8|6349.8|6352.8|6350.8|6352.8|6350.8|6351.3|6349.3|12
1606416000000|2020-11-26 18:40:00|6353|6351|6351.3|6349.3|6353.3|6351.3|6351.3|6349.3|16
1606416300000|2020-11-26 18:45:00|6351.5|6349.5|6352.5|6350.5|6353|6351|6351.3|6349.3|13
1606416600000|2020-11-26 18:50:00|6352.3|6350.3|6352.3|6350.3|6352.8|6350.8|6352.3|6350.3|6
1606416900000|2020-11-26 18:55:00|6352|6350|6350.5|6348.5|6352|6350|6350.3|6348.3|23
1606417200000|2020-11-26 19:00:00|6350.3|6348.3|6350.5|6348.5|6351.3|6349.3|6350|6348|32
1606417500000|2020-11-26 19:05:00|6350.3|6348.3|6351|6349|6351|6349|6349.8|6347.8|16
1606417800000|2020-11-26 19:10:00|6351.3|6349.3|6349.5|6347.5|6351.3|6349.3|6349.3|6347.3|19
1606418100000|2020-11-26 19:15:00|6349.8|6347.8|6349.3|6347.3|6351|6349|6349.3|6347.3|25
1606418400000|2020-11-26 19:20:00|6348.8|6346.8|6348.3|6346.3|6349.5|6347.5|6348.3|6346.3|15
1606418700000|2020-11-26 19:25:00|6348|6346|6347|6345|6348.5|6346.5|6346.8|6344.8|26
1606419000000|2020-11-26 19:30:00|6346.8|6344.8|6347|6345|6347.5|6345.5|6346.3|6344.3|18
1606419300000|2020-11-26 19:35:00|6346.8|6344.8|6346.5|6344.5|6347.3|6345.3|6346.3|6344.3|5
1606419600000|2020-11-26 19:40:00|6346.3|6344.3|6347|6345|6347.3|6345.3|6346.3|6344.3|10
1606419900000|2020-11-26 19:45:00|6346.8|6344.8|6348|6346|6348.3|6346.3|6346.8|6344.8|8
1606420200000|2020-11-26 19:50:00|6348.3|6346.3|6348|6346|6348.8|6346.8|6347.8|6345.8|5
1606420500000|2020-11-26 19:55:00|6348.3|6346.3|6348.5|6346.5|6348.8|6346.8|6348|6346|3
1606420800000|2020-11-26 20:00:00|6348.3|6346.3|6345.8|6343.8|6348.3|6346.3|6345.8|6343.8|11
1606421100000|2020-11-26 20:05:00|6346|6344|6345.3|6343.3|6346|6344|6345|6343|5
1606421400000|2020-11-26 20:10:00|6345|6343|6343.5|6341.5|6345.3|6343.3|6342.8|6340.8|13
1606421700000|2020-11-26 20:15:00|6343.3|6341.3|6344|6342|6344.5|6342.5|6343.3|6341.3|4
1606422000000|2020-11-26 20:20:00|6344.3|6342.3|6344.5|6342.5|6344.8|6342.8|6344|6342|6
1606422300000|2020-11-26 20:25:00|6344.8|6342.8|6345.3|6343.3|6345.3|6343.3|6344|6342|0
1606422600000|2020-11-26 20:30:00|6345|6343|6344.8|6342.8|6345.8|6343.8|6344.5|6342.5|2
1606422900000|2020-11-26 20:35:00|6344.5|6342.5|6344.8|6342.8|6345.5|6343.5|6344.5|6342.5|9
1606423200000|2020-11-26 20:40:00|6344.5|6342.5|6346|6344|6346.3|6344.3|6344.5|6342.5|14
1606423500000|2020-11-26 20:45:00|6346.3|6344.3|6345.8|6343.8|6348.8|6346.8|6345.8|6343.8|72
1606423800000|2020-11-26 20:50:00|6345.5|6343.5|6348|6346|6349|6347|6345.3|6343.3|24
1606424100000|2020-11-26 20:55:00|6347.8|6345.8|6348.5|6344.5|6349|6347|6346.8|6344.5|37
1606424400000|2020-11-26 21:00:00|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|6348.1|6344.1|0
1606424700000|2020-11-26 21:05:00|6347.2|6343.2|6347.2|6343.2|6347.2|6343.2|6347.2|6343.2|0
1606425000000|2020-11-26 21:10:00|6347.1|6343.1|6347|6343|6347.1|6343.1|6347|6343|0
1606426200000|2020-11-26 21:30:00|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|6346.9|6342.9|0
1606426500000|2020-11-26 21:35:00|6347.1|6343.1|6347.1|6343.1|6347.1|6343.1|6347.1|6343.1|0
1606426800000|2020-11-26 21:40:00|6347.2|6343.2|6348|6344|6348|6344|6347.2|6343.2|0
1606427100000|2020-11-26 21:45:00|6348.1|6344.1|6348.3|6344.3|6348.3|6344.3|6348.1|6344.1|0
1606427400000|2020-11-26 21:50:00|6348.4|6344.4|6348.3|6344.3|6348.4|6344.4|6348.3|6344.3|0
1606427700000|2020-11-26 21:55:00|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|6348.4|6344.4|0
1606428000000|2020-11-26 22:00:00|6348.5|6344.5|6347.2|6343.2|6348.5|6344.5|6347.2|6343.2|0
1606428300000|2020-11-26 22:05:00|6347.1|6343.1|6347.1|6343.1|6347.1|6343.1|6347.1|6343.1|0
1606428900000|2020-11-26 22:15:00|6347.2|6343.2|6347.3|6343.3|6347.3|6343.3|6347.2|6343.2|0
1606429500000|2020-11-26 22:25:00|6347.2|6343.2|6348.8|6344.8|6348.8|6344.8|6347.2|6343.2|0
1606430700000|2020-11-26 22:45:00|6348|6344|6346.5|6342.5|6348|6344|6346.5|6342.5|0
1606431000000|2020-11-26 22:50:00|6345.7|6341.7|6345.9|6341.9|6346.7|6342.7|6345.7|6341.7|0
1606431300000|2020-11-26 22:55:00|6346|6342|6346|6342|6346|6342|6346|6342|0
1606431600000|2020-11-26 23:00:00|6348.3|6344.3|6352.7|6348.7|6352.8|6348.8|6346.2|6342.2|0
1606431900000|2020-11-26 23:05:00|6352.2|6348.2|6347.6|6343.6|6352.4|6348.4|6346.2|6342.2|0
1606432200000|2020-11-26 23:10:00|6347.8|6343.8|6349.3|6345.3|6350.1|6346.1|6346.6|6342.6|0
1606432500000|2020-11-26 23:15:00|6348.8|6344.8|6346.6|6342.6|6348.8|6344.8|6346.6|6342.6|0
1606432800000|2020-11-26 23:20:00|6347|6343|6346|6342|6347|6343|6344.9|6340.9|0
1606433100000|2020-11-26 23:25:00|6345.8|6341.8|6345.7|6341.7|6346.8|6342.8|6345.7|6341.7|0
1606433400000|2020-11-26 23:30:00|6345.5|6341.5|6345.4|6341.4|6347.8|6343.8|6345|6341|0
1606433700000|2020-11-26 23:35:00|6345.2|6341.2|6337.8|6333.8|6345.7|6341.7|6337.6|6333.6|0
1606434000000|2020-11-26 23:40:00|6337.6|6333.6|6339.9|6335.9|6340|6336|6336.3|6332.3|0
1606434300000|2020-11-26 23:45:00|6340.3|6336.3|6342.7|6338.7|6342.8|6338.8|6340.3|6336.3|0
1606434600000|2020-11-26 23:50:00|6342.4|6338.4|6343.8|6339.8|6344.8|6340.8|6342|6338|0
1606434900000|2020-11-26 23:55:00|6344|6340|6343.9|6339.9|6344.9|6340.9|6342.8|6338.8|0
1606435200000|2020-11-27 00:00:00|6344.2|6340.2|6342.1|6338.1|6345.6|6341.6|6342.1|6338.1|0
1606435500000|2020-11-27 00:05:00|6342.3|6338.3|6335.9|6331.9|6342.5|6338.5|6334.8|6330.8|0
1606435800000|2020-11-27 00:10:00|6336.3|6332.3|6338.1|6334.1|6338.8|6334.8|6335.9|6331.9|0
1606436100000|2020-11-27 00:15:00|6338.3|6334.3|6339.3|6335.3|6341|6337|6337.9|6333.9|0
1606436400000|2020-11-27 00:20:00|6339.2|6335.2|6340.9|6336.9|6341.8|6337.8|6336.7|6332.7|0
1606436700000|2020-11-27 00:25:00|6341.6|6337.6|6341.8|6337.8|6343.6|6339.6|6340.1|6336.1|0
1606437000000|2020-11-27 00:30:00|6341.9|6337.9|6338.8|6334.8|6343.5|6339.5|6338.6|6334.6|0
1606437300000|2020-11-27 00:35:00|6339.5|6335.5|6342.2|6338.2|6342.2|6338.2|6337.3|6333.3|0
1606437600000|2020-11-27 00:40:00|6342.1|6338.1|6343.6|6339.6|6343.7|6339.7|6340.7|6336.7|0
1606437900000|2020-11-27 00:45:00|6343.7|6339.7|6343.6|6339.6|6345.2|6341.2|6343.4|6339.4|0
1606438200000|2020-11-27 00:50:00|6343.5|6339.5|6340.8|6336.8|6343.6|6339.6|6338.6|6334.6|0
1606438500000|2020-11-27 00:55:00|6341.8|6337.8|6353|6349|6353|6349|6341.8|6337.8|0
1606438800000|2020-11-27 01:00:00|6352.9|6348.9|6352|6349|6356|6352|6350|6347|209
1606439100000|2020-11-27 01:05:00|6352.3|6349.3|6349.3|6346.3|6352.3|6349.3|6348.3|6345.3|32
1606439400000|2020-11-27 01:10:00|6348.8|6345.8|6348.3|6345.3|6350.5|6347.5|6348.3|6345.3|34
1606439700000|2020-11-27 01:15:00|6348.5|6345.5|6347.8|6344.8|6350.3|6347.3|6346.5|6343.5|72
1606440000000|2020-11-27 01:20:00|6348|6345|6347.3|6344.3|6348.8|6345.8|6344.8|6341.8|21
1606440300000|2020-11-27 01:25:00|6347.5|6344.5|6345.3|6342.3|6348.3|6345.3|6344.5|6341.5|22
1606440600000|2020-11-27 01:30:00|6345.5|6342.5|6348|6345|6349.3|6346.3|6344.3|6341.3|36
1606440900000|2020-11-27 01:35:00|6348.3|6345.3|6349.5|6346.5|6349.5|6346.5|6345.8|6342.8|52
1606441200000|2020-11-27 01:40:00|6349.8|6346.8|6348.5|6345.5|6350.3|6347.3|6347.8|6344.8|13
1606441500000|2020-11-27 01:45:00|6348.8|6345.8|6347.3|6344.3|6350|6347|6346.8|6343.8|9
1606441800000|2020-11-27 01:50:00|6347.8|6344.8|6341.8|6338.8|6348.5|6345.5|6341.8|6338.8|39
1606442100000|2020-11-27 01:55:00|6342|6339|6339.5|6336.5|6343.8|6340.8|6338.8|6335.8|32
1606442400000|2020-11-27 02:00:00|6340|6337|6335.3|6332.3|6340.8|6337.8|6334.3|6331.3|23
1606442700000|2020-11-27 02:05:00|6335.8|6332.8|6330.5|6327.5|6336.8|6333.8|6328.8|6325.8|75
1606443000000|2020-11-27 02:10:00|6330.8|6327.8|6332|6329|6335.5|6332.5|6330.8|6327.8|6
1606443300000|2020-11-27 02:15:00|6332.3|6329.3|6333.8|6330.8|6335.8|6332.8|6332.3|6329.3|2
1606443600000|2020-11-27 02:20:00|6334|6331|6337.3|6334.3|6337.3|6334.3|6334|6331|3
1606443900000|2020-11-27 02:25:00|6337.5|6334.5|6334.8|6331.8|6338.3|6335.3|6334.8|6331.8|4
1606444200000|2020-11-27 02:30:00|6335|6332|6336.5|6333.5|6337.3|6334.3|6335|6332|2
1606444500000|2020-11-27 02:35:00|6337|6334|6337.8|6334.8|6339|6336|6336.3|6333.3|5
1606444800000|2020-11-27 02:40:00|6338|6335|6337|6334|6339.3|6336.3|6337|6334|4
1606445100000|2020-11-27 02:45:00|6337.3|6334.3|6339|6336|6339.3|6336.3|6337.3|6334.3|3
1606445400000|2020-11-27 02:50:00|6339.3|6336.3|6339.3|6336.3|6341|6338|6337.8|6334.8|6
1606445700000|2020-11-27 02:55:00|6339.5|6336.5|6340|6337|6340.3|6337.3|6338|6335|2
1606446000000|2020-11-27 03:00:00|6340.3|6337.3|6337.5|6334.5|6340.5|6337.5|6337.5|6334.5|2
1606446300000|2020-11-27 03:05:00|6337.3|6334.3|6338.8|6335.8|6340.3|6337.3|6337.3|6334.3|3
1606446600000|2020-11-27 03:10:00|6339|6336|6338.8|6335.8|6341.8|6338.8|6338.5|6335.5|2
1606446900000|2020-11-27 03:15:00|6339|6336|6337.5|6334.5|6340|6337|6336.8|6333.8|4
1606447200000|2020-11-27 03:20:00|6337.8|6334.8|6338.5|6335.5|6339|6336|6337.8|6334.8|2
1606447500000|2020-11-27 03:25:00|6338.8|6335.8|6340.5|6337.5|6341.3|6338.3|6338.8|6335.8|3
1606447800000|2020-11-27 03:30:00|6340.8|6337.8|6344.3|6341.3|6344.8|6341.8|6340.8|6337.8|6
1606448100000|2020-11-27 03:35:00|6344.5|6341.5|6344.3|6341.3|6344.8|6341.8|6343.3|6340.3|3
1606448400000|2020-11-27 03:40:00|6344.5|6341.5|6346.8|6343.8|6347.8|6344.8|6344.5|6341.5|5
1606448700000|2020-11-27 03:45:00|6346.5|6343.5|6345.3|6342.3|6346.5|6343.5|6345|6342|4
1606449000000|2020-11-27 03:50:00|6346.3|6343.3|6349|6346|6349.5|6346.5|6346.3|6343.3|9
1606449300000|2020-11-27 03:55:00|6349.8|6346.8|6349|6346|6350|6347|6348.3|6345.3|7
1606449600000|2020-11-27 04:00:00|6348.8|6345.8|6349.3|6346.3|6350.3|6347.3|6348|6345|5
1606449900000|2020-11-27 04:05:00|6349|6346|6348.5|6345.5|6350.3|6347.3|6348|6345|2
1606450200000|2020-11-27 04:10:00|6348.8|6345.8|6348.5|6345.5|6348.8|6345.8|6348.5|6345.5|1
1606450500000|2020-11-27 04:15:00|6348.8|6345.8|6347.3|6344.3|6348.8|6345.8|6347|6344|4
1606450800000|2020-11-27 04:20:00|6347.8|6344.8|6347.8|6344.8|6348|6345|6347.3|6344.3|2
1606451100000|2020-11-27 04:25:00|6347.3|6344.3|6348.8|6345.8|6349.3|6346.3|6347.3|6344.3|0
1606451400000|2020-11-27 04:30:00|6348.5|6345.5|6349.8|6346.8|6350.5|6347.5|6348|6345|0
1606451700000|2020-11-27 04:35:00|6350|6347|6350.3|6347.3|6350.5|6347.5|6350|6347|0
1606452000000|2020-11-27 04:40:00|6350.5|6347.5|6351|6348|6351|6348|6350.3|6347.3|0
1606452300000|2020-11-27 04:45:00|6351.3|6348.3|6353.8|6350.8|6355.3|6352.3|6351.3|6348.3|1
1606452600000|2020-11-27 04:50:00|6354|6351|6352.5|6349.5|6354|6351|6352.5|6349.5|4
1606452900000|2020-11-27 04:55:00|6352.8|6349.8|6352.8|6349.8|6353.3|6350.3|6352.5|6349.5|0
1606453200000|2020-11-27 05:00:00|6352.5|6349.5|6350|6347|6352.5|6349.5|6349.3|6346.3|4
1606453500000|2020-11-27 05:05:00|6350.3|6347.3|6349.5|6346.5|6351.3|6348.3|6349.3|6346.3|0
1606453800000|2020-11-27 05:10:00|6349.3|6346.3|6346.8|6343.8|6349.3|6346.3|6346.8|6343.8|7
1606454100000|2020-11-27 05:15:00|6347|6344|6348.3|6345.3|6348.3|6345.3|6346.3|6343.3|0
1606454400000|2020-11-27 05:20:00|6348.5|6345.5|6348.5|6345.5|6350|6347|6348|6345|0
1606454700000|2020-11-27 05:25:00|6348.8|6345.8|6347|6344|6349.3|6346.3|6346.8|6343.8|2
1606455000000|2020-11-27 05:30:00|6347.3|6344.3|6349.8|6346.8|6349.8|6346.8|6347.3|6344.3|0
1606455300000|2020-11-27 05:35:00|6349.5|6346.5|6346.8|6343.8|6349.8|6346.8|6346.8|6343.8|1
1606455600000|2020-11-27 05:40:00|6347|6344|6349.5|6346.5|6349.5|6346.5|6346.8|6343.8|0
1606455900000|2020-11-27 05:45:00|6350.5|6347.5|6349.3|6346.3|6350.8|6347.8|6348.3|6345.3|6
1606456200000|2020-11-27 05:50:00|6349|6346|6350|6347|6351|6348|6348.3|6345.3|2
1606456500000|2020-11-27 05:55:00|6350.3|6347.3|6355|6352|6355.5|6352.5|6349.5|6346.5|41
1606456800000|2020-11-27 06:00:00|6354.8|6351.8|6350.5|6347.5|6354.8|6351.8|6349.5|6346.5|24
1606457100000|2020-11-27 06:05:00|6350.8|6347.8|6350.3|6347.3|6351.3|6348.3|6350.3|6347.3|4
1606457400000|2020-11-27 06:10:00|6350.5|6347.5|6354.5|6351.5|6355|6352|6349|6346|12
1606457700000|2020-11-27 06:15:00|6354.3|6351.3|6355.8|6352.8|6357.3|6354.3|6353.8|6350.8|66
1606458000000|2020-11-27 06:20:00|6356|6353|6358|6355|6358.3|6355.3|6355.5|6352.5|2
1606458300000|2020-11-27 06:25:00|6357.8|6354.8|6358|6355|6358.3|6355.3|6357|6354|0
1606458600000|2020-11-27 06:30:00|6357.8|6354.8|6361.3|6358.3|6362.5|6359.5|6357.3|6354.3|28
1606458900000|2020-11-27 06:35:00|6361.8|6358.8|6363.8|6360.8|6365.3|6362.3|6361.5|6358.5|29
1606459200000|2020-11-27 06:40:00|6364|6361|6364.3|6361.3|6364.3|6361.3|6363.5|6360.5|34
1606459500000|2020-11-27 06:45:00|6364|6361|6363|6360|6364.8|6361.8|6363|6360|32
1606459800000|2020-11-27 06:50:00|6363.3|6360.3|6367|6364|6367.3|6364.3|6362.3|6359.3|57
1606460100000|2020-11-27 06:55:00|6366.8|6363.8|6366.5|6363.5|6367.5|6364.5|6366.3|6363.3|41
1606460400000|2020-11-27 07:00:00|6367.3|6364.3|6364|6362|6367.3|6364.3|6362|6360|243
1606460700000|2020-11-27 07:05:00|6363.8|6361.8|6361.5|6359.5|6364|6362|6361.3|6359.3|77
1606461000000|2020-11-27 07:10:00|6361.8|6359.8|6363|6361|6364.8|6362.8|6360.5|6358.5|115
1606461300000|2020-11-27 07:15:00|6363.3|6361.3|6360.3|6358.3|6364.5|6362.5|6360|6358|88
1606461600000|2020-11-27 07:20:00|6360.5|6358.5|6357.5|6355.5|6361.8|6359.8|6356.3|6354.3|173
1606461900000|2020-11-27 07:25:00|6357.3|6355.3|6357|6355|6359.3|6357.3|6356.8|6354.8|78
1606462200000|2020-11-27 07:30:00|6356.8|6354.8|6355.8|6353.8|6357.3|6355.3|6354.5|6352.5|58
1606462500000|2020-11-27 07:35:00|6355.5|6353.5|6358.8|6356.8|6358.8|6356.8|6355.3|6353.3|62
1606462800000|2020-11-27 07:40:00|6359|6357|6358|6356|6359|6357|6356.8|6354.8|58
1606463100000|2020-11-27 07:45:00|6358.3|6356.3|6359.8|6357.8|6360.3|6358.3|6356|6354|57
1606463400000|2020-11-27 07:50:00|6359.5|6357.5|6358.3|6356.3|6360|6358|6357.3|6355.3|136
1606463700000|2020-11-27 07:55:00|6358|6356|6347.3|6345.3|6358.3|6356.3|6347.3|6345.3|579
1606464000000|2020-11-27 08:00:00|6347.5|6345.5|6328.5|6327.5|6354.5|6353.5|6326.8|6325.8|3335
1606464300000|2020-11-27 08:05:00|6328.8|6327.8|6328.8|6327.8|6335.3|6334.3|6325.3|6324.3|2007
1606464600000|2020-11-27 08:10:00|6328.3|6327.3|6320.8|6319.8|6333.8|6332.8|6320.8|6319.8|1509
1606464900000|2020-11-27 08:15:00|6320.3|6319.3|6306.3|6305.3|6322.3|6321.3|6304.5|6303.5|1778
1606465200000|2020-11-27 08:20:00|6306|6305|6308.3|6307.3|6313.5|6312.5|6304.3|6303.3|1875
1606465500000|2020-11-27 08:25:00|6307.8|6306.8|6302.3|6301.3|6313.8|6312.8|6301.8|6300.8|1679
1606465800000|2020-11-27 08:30:00|6302|6301|6304.5|6303.5|6308.5|6307.5|6301.8|6300.8|1432
1606466100000|2020-11-27 08:35:00|6304.3|6303.3|6302.5|6301.5|6309.3|6308.3|6301.3|6300.3|859
1606466400000|2020-11-27 08:40:00|6302.8|6301.8|6305.1|6304.1|6309.6|6308.6|6302.6|6301.6|1017
1606466700000|2020-11-27 08:45:00|6305.6|6304.6|6312.6|6311.6|6312.6|6311.6|6302.3|6301.3|884
1606467000000|2020-11-27 08:50:00|6311.8|6310.8|6324.3|6323.3|6328.3|6327.3|6311.8|6310.8|1443
1606467300000|2020-11-27 08:55:00|6324.1|6323.1|6324.8|6323.8|6326.8|6325.8|6321.6|6320.6|739
1606467600000|2020-11-27 09:00:00|6325.1|6324.1|6334.8|6333.8|6337.6|6336.6|6324.1|6323.1|1141
1606467900000|2020-11-27 09:05:00|6335.1|6334.1|6334.6|6333.6|6338.1|6337.1|6331.6|6330.6|1104
1606468200000|2020-11-27 09:10:00|6334.8|6333.8|6335.3|6334.3|6338.6|6337.6|6333.3|6332.3|736
1606468500000|2020-11-27 09:15:00|6335.1|6334.1|6332.3|6331.3|6336.6|6335.6|6331.6|6330.6|719
1606468800000|2020-11-27 09:20:00|6332.1|6331.1|6335.1|6334.1|6337.8|6336.8|6332.1|6331.1|662
1606469100000|2020-11-27 09:25:00|6335.3|6334.3|6323.8|6322.8|6336.1|6335.1|6322.8|6321.8|857
1606469400000|2020-11-27 09:30:00|6324.1|6323.1|6317.3|6316.3|6325.6|6324.6|6317.1|6316.1|537
1606469700000|2020-11-27 09:35:00|6317.6|6316.6|6314.8|6313.8|6319.6|6318.6|6314.1|6313.1|846
1606470000000|2020-11-27 09:40:00|6315.1|6314.1|6314.1|6313.1|6317.6|6316.6|6313.3|6312.3|569
1606470300000|2020-11-27 09:45:00|6313.8|6312.8|6312.6|6311.6|6319.1|6318.1|6311.8|6310.8|494
1606470600000|2020-11-27 09:50:00|6312.3|6311.3|6316.6|6315.6|6317.6|6316.6|6311.6|6310.6|524
1606470900000|2020-11-27 09:55:00|6316.1|6315.1|6314.3|6313.3|6321.6|6320.6|6314.1|6313.1|564
1606471200000|2020-11-27 10:00:00|6314.6|6313.6|6313.1|6312.1|6315.8|6314.8|6311.6|6310.6|323
1606471500000|2020-11-27 10:05:00|6312.8|6311.8|6311.1|6310.1|6313.8|6312.8|6309.1|6308.1|466
1606471800000|2020-11-27 10:10:00|6310.8|6309.8|6317.1|6316.1|6318.6|6317.6|6310.8|6309.8|218
1606472100000|2020-11-27 10:15:00|6316.8|6315.8|6315.1|6314.1|6317.1|6316.1|6311.6|6310.6|566
1606472400000|2020-11-27 10:20:00|6315.3|6314.3|6315.8|6314.8|6316.3|6315.3|6312.3|6311.3|247
1606472700000|2020-11-27 10:25:00|6316.1|6315.1|6322.1|6321.1|6322.1|6321.1|6316.1|6315.1|538
1606473000000|2020-11-27 10:30:00|6322.3|6321.3|6330.1|6329.1|6331.1|6330.1|6322.1|6321.1|890
1606473300000|2020-11-27 10:35:00|6329.8|6328.8|6332.6|6331.6|6334.3|6333.3|6328.3|6327.3|377
1606473600000|2020-11-27 10:40:00|6332.3|6331.3|6331.3|6330.3|6332.6|6331.6|6330.1|6329.1|460
1606473900000|2020-11-27 10:45:00|6331.1|6330.1|6331.3|6330.3|6333.1|6332.1|6329.6|6328.6|490
1606474200000|2020-11-27 10:50:00|6331.6|6330.6|6331.8|6330.8|6332.6|6331.6|6328.3|6327.3|638
1606474500000|2020-11-27 10:55:00|6332.1|6331.1|6333.3|6332.3|6335.3|6334.3|6329.1|6328.1|989
1606474800000|2020-11-27 11:00:00|6333.1|6332.1|6333.3|6332.3|6336.1|6335.1|6332.8|6331.8|613
1606475100000|2020-11-27 11:05:00|6333.1|6332.1|6336.1|6335.1|6337.6|6336.6|6332.6|6331.6|602
1606475400000|2020-11-27 11:10:00|6335.8|6334.8|6339.1|6338.1|6341.1|6340.1|6333.8|6332.8|553
1606475700000|2020-11-27 11:15:00|6338.6|6337.6|6338.8|6337.8|6341.3|6340.3|6338.6|6337.6|374
1606476000000|2020-11-27 11:20:00|6338.6|6337.6|6344.8|6343.8|6346.6|6345.6|6336.6|6335.6|634
1606476300000|2020-11-27 11:25:00|6344.6|6343.6|6345.6|6344.6|6348.6|6347.6|6343.8|6342.8|566
1606476600000|2020-11-27 11:30:00|6345.8|6344.8|6343.6|6342.6|6345.8|6344.8|6342.1|6341.1|533
1606476900000|2020-11-27 11:35:00|6343.1|6342.1|6342.1|6341.1|6343.8|6342.8|6340.6|6339.6|411
1606477200000|2020-11-27 11:40:00|6342.3|6341.3|6336.8|6335.8|6342.3|6341.3|6336.3|6335.3|522
1606477500000|2020-11-27 11:45:00|6336.6|6335.6|6339.1|6338.1|6341.3|6340.3|6336.6|6335.6|498
1606477800000|2020-11-27 11:50:00|6339.3|6338.3|6336.1|6335.1|6340.6|6339.6|6334.8|6333.8|792
1606478100000|2020-11-27 11:55:00|6336.3|6335.3|6342.1|6341.1|6342.1|6341.1|6336.3|6335.3|561
1606478400000|2020-11-27 12:00:00|6341.6|6340.6|6336.6|6335.6|6341.6|6340.6|6335.1|6334.1|502
1606478700000|2020-11-27 12:05:00|6336.3|6335.3|6341.3|6340.3|6342.6|6341.6|6335.6|6334.6|564
1606479000000|2020-11-27 12:10:00|6341.1|6340.1|6335.6|6334.6|6341.6|6340.6|6333.1|6332.1|419
1606479300000|2020-11-27 12:15:00|6335.3|6334.3|6333.6|6332.6|6335.3|6334.3|6332.6|6331.6|446
1606479600000|2020-11-27 12:20:00|6333.1|6332.1|6331.1|6330.1|6333.3|6332.3|6330.1|6329.1|350
1606479900000|2020-11-27 12:25:00|6330.8|6329.8|6331.1|6330.1|6333.1|6332.1|6330.1|6329.1|417
1606480200000|2020-11-27 12:30:00|6330.6|6329.6|6333.1|6332.1|6334.6|6333.6|6330.6|6329.6|406
1606480500000|2020-11-27 12:35:00|6333.3|6332.3|6332.6|6331.6|6333.8|6332.8|6330.6|6329.6|337
1606480800000|2020-11-27 12:40:00|6332.7|6331.7|6330.4|6329.4|6334.2|6333.2|6330.2|6329.2|487
1606481100000|2020-11-27 12:45:00|6330.7|6329.7|6332.9|6331.9|6334.9|6333.9|6330.7|6329.7|379
1606481400000|2020-11-27 12:50:00|6333.2|6332.2|6336.2|6335.2|6336.7|6335.7|6331.7|6330.7|469
1606481700000|2020-11-27 12:55:00|6335.7|6334.7|6334.7|6333.7|6336.7|6335.7|6331.7|6330.7|282
1606482000000|2020-11-27 13:00:00|6334.9|6333.9|6334.7|6333.7|6336.2|6335.2|6333.7|6332.7|350
1606482300000|2020-11-27 13:05:00|6334.4|6333.4|6334.7|6333.7|6337.2|6336.2|6334.2|6333.2|379
1606482600000|2020-11-27 13:10:00|6334.4|6333.4|6333.2|6332.2|6336.2|6335.2|6333.2|6332.2|491
1606482900000|2020-11-27 13:15:00|6332.7|6331.7|6334.2|6333.2|6334.7|6333.7|6332.4|6331.4|462
1606483200000|2020-11-27 13:20:00|6333.9|6332.9|6332.7|6331.7|6335.7|6334.7|6332.7|6331.7|419
1606483500000|2020-11-27 13:25:00|6332.9|6331.9|6331.7|6330.7|6333.7|6332.7|6329.2|6328.2|548
1606483800000|2020-11-27 13:30:00|6331.4|6330.4|6328.2|6327.2|6332.2|6331.2|6328.2|6327.2|453
1606484100000|2020-11-27 13:35:00|6328.4|6327.4|6329.2|6328.2|6329.7|6328.7|6327.2|6326.2|435
1606484400000|2020-11-27 13:40:00|6329.7|6328.7|6336.2|6335.2|6336.2|6335.2|6329.7|6328.7|567
1606484700000|2020-11-27 13:45:00|6335.9|6334.9|6333.2|6332.2|6336.7|6335.7|6332.4|6331.4|453
1606485000000|2020-11-27 13:50:00|6333.7|6332.7|6336.4|6335.4|6337.2|6336.2|6332.9|6331.9|515
1606485300000|2020-11-27 13:55:00|6336.7|6335.7|6335.2|6334.2|6338.2|6337.2|6334.7|6333.7|481
1606485600000|2020-11-27 14:00:00|6334.7|6333.7|6336.2|6335.2|6336.2|6335.2|6333.4|6332.4|464
1606485900000|2020-11-27 14:05:00|6335.7|6334.7|6339.7|6338.7|6340.2|6339.2|6334.2|6333.2|645
1606486200000|2020-11-27 14:10:00|6339.4|6338.4|6343.4|6342.4|6343.7|6342.7|6339.4|6338.4|547
1606486500000|2020-11-27 14:15:00|6343.2|6342.2|6340.7|6339.7|6343.2|6342.2|6338.2|6337.2|573
1606486800000|2020-11-27 14:20:00|6340.4|6339.4|6337.7|6336.7|6340.9|6339.9|6337.7|6336.7|474
1606487100000|2020-11-27 14:25:00|6337.9|6336.9|6336.7|6335.7|6341.2|6340.2|6336.2|6335.2|670
1606487400000|2020-11-27 14:30:00|6337.2|6336.2|6347.9|6346.9|6347.9|6346.9|6335.7|6334.7|1804
1606487700000|2020-11-27 14:35:00|6347.7|6346.7|6367.7|6366.7|6368.4|6367.4|6346.7|6345.7|1983
1606488000000|2020-11-27 14:40:00|6367.9|6366.9|6367.9|6366.9|6368.9|6367.9|6364.2|6363.2|1650
1606488300000|2020-11-27 14:45:00|6368.2|6367.2|6367.7|6366.7|6370.7|6369.7|6361.9|6360.9|1777
1606488600000|2020-11-27 14:50:00|6367.9|6366.9|6370.2|6369.2|6373.7|6372.7|6367.2|6366.2|1544
1606488900000|2020-11-27 14:55:00|6370.4|6369.4|6370.2|6369.2|6370.7|6369.7|6362.9|6361.9|1323
1606489200000|2020-11-27 15:00:00|6369.7|6368.7|6370.7|6369.7|6375.2|6374.2|6368.7|6367.7|1548
1606489500000|2020-11-27 15:05:00|6370.4|6369.4|6374.7|6373.7|6377.7|6376.7|6367.7|6366.7|1488
1606489800000|2020-11-27 15:10:00|6374|6373|6375.5|6374.5|6376.5|6375.5|6373|6372|1080
1606490100000|2020-11-27 15:15:00|6375.2|6374.2|6369.5|6368.5|6375.7|6374.7|6367.5|6366.5|1350
1606490400000|2020-11-27 15:20:00|6369|6368|6366|6365|6370.5|6369.5|6365.5|6364.5|1217
1606490700000|2020-11-27 15:25:00|6366.2|6365.2|6364.5|6363.5|6367|6366|6361.5|6360.5|1066
1606491000000|2020-11-27 15:30:00|6364.2|6363.2|6358.5|6357.5|6364.2|6363.2|6358.5|6357.5|1266
1606491300000|2020-11-27 15:35:00|6358|6357|6360|6359|6364.7|6363.7|6357.7|6356.7|1446
1606491600000|2020-11-27 15:40:00|6359.7|6358.7|6362|6361|6363.5|6362.5|6357.2|6356.2|1326
1606491900000|2020-11-27 15:45:00|6361.7|6360.7|6367|6366|6367.2|6366.2|6359|6358|1499
1606492200000|2020-11-27 15:50:00|6366.5|6365.5|6361.5|6360.5|6366.7|6365.7|6359.7|6358.7|1170
1606492500000|2020-11-27 15:55:00|6361|6360|6360.5|6359.5|6365.5|6364.5|6359.7|6358.7|1690
1606492800000|2020-11-27 16:00:00|6360.2|6359.2|6363.5|6362.5|6367.5|6366.5|6360|6359|2710
1606493100000|2020-11-27 16:05:00|6363|6362|6358|6357|6363.5|6362.5|6355|6354|2202
1606493400000|2020-11-27 16:10:00|6357.7|6356.7|6358|6357|6360.5|6359.5|6356.5|6355.5|2132
1606493700000|2020-11-27 16:15:00|6358.2|6357.2|6366|6365|6366|6365|6356|6355|2508
1606494000000|2020-11-27 16:20:00|6365.5|6364.5|6368.7|6367.7|6369.7|6368.7|6365.5|6364.5|2542
1606494300000|2020-11-27 16:25:00|6368.5|6367.5|6375.2|6373.2|6375.2|6373.5|6367.5|6366.5|7658
1606494600000|2020-11-27 16:30:00|6375|6373|6369|6367|6392|6390|6357.2|6355.2|22931
1606494900000|2020-11-27 16:35:00|6368.7|6366.7|6392|6390|6394|6392|6368.7|6366.7|6897
1606495200000|2020-11-27 16:40:00|6391.7|6389.7|6399.5|6397.5|6401.5|6399.5|6391|6389|2484
1606495500000|2020-11-27 16:45:00|6399.2|6397.2|6401|6399|6409.5|6407.5|6395.5|6393.5|1537
1606495800000|2020-11-27 16:50:00|6400.7|6398.7|6402|6400|6409.7|6407.7|6396.5|6394.5|1511
1606496100000|2020-11-27 16:55:00|6401.7|6399.7|6402|6400|6404|6402|6398.5|6396.5|804
1606496400000|2020-11-27 17:00:00|6402.5|6400.5|6394|6392|6402.5|6400.5|6391.7|6389.7|553
1606496700000|2020-11-27 17:05:00|6394.2|6392.2|6396.5|6394.5|6396.7|6394.7|6393.7|6391.7|441
1606497000000|2020-11-27 17:10:00|6396|6394|6394|6392|6396.2|6394.2|6392|6390|466
1606497300000|2020-11-27 17:15:00|6393.5|6391.5|6395.5|6393.5|6396|6394|6391.2|6389.2|619
1606497600000|2020-11-27 17:20:00|6395.7|6393.7|6393.2|6391.2|6396|6394|6391.2|6389.2|552
1606497900000|2020-11-27 17:25:00|6393.5|6391.5|6391.5|6389.5|6394.7|6392.7|6391|6389|376
1606498200000|2020-11-27 17:30:00|6391.2|6389.2|6393.2|6391.2|6393.5|6391.5|6388.5|6386.5|266
1606498500000|2020-11-27 17:35:00|6393.5|6391.5|6395.5|6393.5|6395.7|6393.7|6392.5|6390.5|338
1606498800000|2020-11-27 17:40:00|6395.7|6393.7|6396|6394|6399.5|6397.5|6392|6390|273
1606499100000|2020-11-27 17:45:00|6396.2|6394.2|6400.5|6398.5|6401|6399|6396|6394|240
1606499400000|2020-11-27 17:50:00|6400.7|6398.7|6400.5|6398.5|6403.5|6401.5|6399|6397|323
1606499700000|2020-11-27 17:55:00|6400.2|6398.2|6402.7|6400.7|6405|6403|6398|6396|744
1606500000000|2020-11-27 18:00:00|6403.2|6401.2|6405.5|6403.5|6406.2|6404.2|6401.5|6399.5|229
1606500300000|2020-11-27 18:05:00|6405.7|6403.7|6408|6406|6408|6406|6402.7|6400.7|247
1606500600000|2020-11-27 18:10:00|6408.2|6406.2|6408.2|6406.2|6410.2|6408.2|6406.2|6404.2|191
1606500900000|2020-11-27 18:15:00|6408.5|6406.5|6408.7|6406.7|6408.7|6406.7|6404.5|6402.5|109
1606501200000|2020-11-27 18:20:00|6409|6407|6410.2|6408.2|6410.2|6408.2|6408.2|6406.2|42
1606501500000|2020-11-27 18:25:00|6410.5|6408.5|6416.2|6414.2|6417.7|6415.7|6410.5|6408.5|305
1606501800000|2020-11-27 18:30:00|6416.5|6414.5|6415.2|6413.2|6417.2|6415.2|6414.7|6412.7|69
1606502100000|2020-11-27 18:35:00|6415|6413|6416.5|6414.5|6417|6415|6414|6412|102
1606502400000|2020-11-27 18:40:00|6416.2|6414.2|6411.2|6409.2|6416.2|6414.2|6411.2|6409.2|108
1606502700000|2020-11-27 18:45:00|6411|6409|6410.2|6408.2|6412|6410|6410.2|6408.2|67
1606503000000|2020-11-27 18:50:00|6410.5|6408.5|6408|6406|6411|6409|6407.5|6405.5|100
1606503300000|2020-11-27 18:55:00|6407.7|6405.7|6407.5|6405.5|6408.5|6406.5|6406.2|6404.2|120
1606503600000|2020-11-27 19:00:00|6407.2|6405.2|6411|6409|6411|6409|6407.2|6405.2|34
1606503900000|2020-11-27 19:05:00|6410.7|6408.7|6412.7|6410.7|6413|6411|6410.2|6408.2|32
1606504200000|2020-11-27 19:10:00|6413|6411|6415.2|6413.2|6416|6414|6413|6411|31
1606504500000|2020-11-27 19:15:00|6415|6413|6414.5|6412.5|6415.2|6413.2|6413.2|6411.2|48
1606504800000|2020-11-27 19:20:00|6414.7|6412.7|6415|6413|6415.2|6413.2|6414.2|6412.2|22
1606505100000|2020-11-27 19:25:00|6415.2|6413.2|6415.5|6413.5|6415.5|6413.5|6414.2|6412.2|36
1606505400000|2020-11-27 19:30:00|6415.2|6413.2|6415.5|6413.5|6415.5|6413.5|6414.5|6412.5|23
1606505700000|2020-11-27 19:35:00|6415.7|6413.7|6416.5|6414.5|6417|6415|6415.7|6413.7|36
1606506000000|2020-11-27 19:40:00|6416.2|6414.2|6416.2|6414.2|6416.2|6414.2|6415|6413|17
1606506300000|2020-11-27 19:45:00|6416|6414|6415.5|6413.5|6416.7|6414.7|6415|6413|30
1606506600000|2020-11-27 19:50:00|6416.5|6414.5|6415.5|6413.5|6416.5|6414.5|6415.2|6413.2|15
1606506900000|2020-11-27 19:55:00|6415.2|6413.2|6416.5|6414.5|6417|6415|6415.2|6413.2|28
1606507200000|2020-11-27 20:00:00|6416.2|6414.2|6415.5|6413.5|6416.2|6414.2|6415|6413|8
1606507500000|2020-11-27 20:05:00|6415.7|6413.7|6415.5|6413.5|6416|6414|6415|6413|30
1606507800000|2020-11-27 20:10:00|6415.2|6413.2|6415.5|6413.5|6415.5|6413.5|6414.7|6412.7|9
1606508100000|2020-11-27 20:15:00|6415.2|6413.2|6414|6412|6416|6414|6413.5|6411.5|101
1606508400000|2020-11-27 20:20:00|6414.2|6412.2|6415|6413|6415|6413|6414|6412|15
1606508700000|2020-11-27 20:25:00|6415.5|6413.5|6415.5|6413.5|6417|6415|6415.2|6413.2|55
1606509000000|2020-11-27 20:30:00|6415.2|6413.2|6413.2|6411.2|6415.2|6413.2|6411.5|6409.5|271
1606509300000|2020-11-27 20:35:00|6413|6411|6412|6410|6413.7|6411.7|6411.5|6409.5|62
1606509600000|2020-11-27 20:40:00|6411.7|6409.7|6411|6409|6411.7|6409.7|6411|6409|28
1606509900000|2020-11-27 20:45:00|6411.2|6409.2|6411.5|6409.5|6413.2|6411.2|6411.2|6409.2|75
1606510200000|2020-11-27 20:50:00|6411.7|6409.7|6411.5|6409.5|6412|6410|6411|6409|24
1606510500000|2020-11-27 20:55:00|6411.2|6409.2|6416.8|6412.8|6418.7|6416.7|6411.2|6409.2|171
1606510800000|2020-11-27 21:00:00|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|6416.7|6412.7|0
1606690800000|2020-11-29 23:00:00|6428.3|6424.3|6426.6|6422.6|6428.8|6424.8|6423.4|6419.4|0
1606691100000|2020-11-29 23:05:00|6426.3|6422.3|6423.4|6419.4|6427|6423|6423.1|6419.1|0
1606691400000|2020-11-29 23:10:00|6423.3|6419.3|6423.7|6419.7|6423.7|6419.7|6422.3|6418.3|0
1606691700000|2020-11-29 23:15:00|6423.9|6419.9|6424.5|6420.5|6425.3|6421.3|6422.5|6418.5|0
1606692000000|2020-11-29 23:20:00|6424.1|6420.1|6420.7|6416.7|6425.2|6421.2|6420.3|6416.3|0
1606692300000|2020-11-29 23:25:00|6420.5|6416.5|6420.7|6416.7|6421.3|6417.3|6418.4|6414.4|0
1606692600000|2020-11-29 23:30:00|6421.1|6417.1|6416.4|6412.4|6421.4|6417.4|6416|6412|0
1606692900000|2020-11-29 23:35:00|6416.2|6412.2|6413.1|6409.1|6417.1|6413.1|6412|6408|0
1606693200000|2020-11-29 23:40:00|6413|6409|6414|6410|6414.2|6410.2|6412.8|6408.8|0
1606693500000|2020-11-29 23:45:00|6413.8|6409.8|6410.3|6406.3|6413.8|6409.8|6409.8|6405.8|0
1606693800000|2020-11-29 23:50:00|6410.1|6406.1|6411.5|6407.5|6411.8|6407.8|6407.5|6403.5|0
1606694100000|2020-11-29 23:55:00|6410.8|6406.8|6409.9|6405.9|6411.7|6407.7|6407.4|6403.4|0
1606694400000|2020-11-30 00:00:00|6409.2|6405.2|6405|6401|6410.1|6406.1|6397.8|6393.8|0
1606694700000|2020-11-30 00:05:00|6404.8|6400.8|6406.3|6402.3|6406.5|6402.5|6402.5|6398.5|0
1606695000000|2020-11-30 00:10:00|6405.9|6401.9|6406.6|6402.6|6407|6403|6404.5|6400.5|0
1606695300000|2020-11-30 00:15:00|6406.2|6402.2|6395.7|6391.7|6406.9|6402.9|6392.7|6388.7|0
1606695600000|2020-11-30 00:20:00|6395.6|6391.6|6391.6|6387.6|6395.9|6391.9|6391|6387|0
1606695900000|2020-11-30 00:25:00|6391.5|6387.5|6397.5|6393.5|6399.1|6395.1|6391.5|6387.5|0
1606696200000|2020-11-30 00:30:00|6397.4|6393.4|6395.9|6391.9|6397.7|6393.7|6391.2|6387.2|0
1606696500000|2020-11-30 00:35:00|6396|6392|6394.8|6390.8|6399.2|6395.2|6392.9|6388.9|0
1606696800000|2020-11-30 00:40:00|6395.5|6391.5|6396.5|6392.5|6396.6|6392.6|6394.6|6390.6|0
1606697100000|2020-11-30 00:45:00|6396.4|6392.4|6392.3|6388.3|6398.2|6394.2|6391.6|6387.6|0
1606697400000|2020-11-30 00:50:00|6392.2|6388.2|6395|6391|6395.2|6391.2|6391.5|6387.5|0
1606697700000|2020-11-30 00:55:00|6395.1|6391.1|6392.2|6388.2|6395.1|6391.1|6391.5|6387.5|0
1606698000000|2020-11-30 01:00:00|6392.9|6388.9|6373|6370|6393.2|6389.2|6372.2|6369.2|166
1606698300000|2020-11-30 01:05:00|6372.7|6369.7|6369|6366|6374|6371|6368.5|6365.5|112
1606698600000|2020-11-30 01:10:00|6368.7|6365.7|6371.5|6368.5|6372.2|6369.2|6366.2|6363.2|65
1606698900000|2020-11-30 01:15:00|6370.5|6367.5|6372|6369|6375.5|6372.5|6367.5|6364.5|90
1606699200000|2020-11-30 01:20:00|6372.2|6369.2|6373.7|6370.7|6375.5|6372.5|6372.2|6369.2|36
1606699500000|2020-11-30 01:25:00|6374|6371|6375.7|6372.7|6376.7|6373.7|6374|6371|41
1606699800000|2020-11-30 01:30:00|6377|6374|6373.5|6370.5|6377.5|6374.5|6373|6370|39
1606700100000|2020-11-30 01:35:00|6374|6371|6377.7|6374.7|6379|6376|6373.7|6370.7|92
1606700400000|2020-11-30 01:40:00|6378|6375|6375.2|6372.2|6379.2|6376.2|6373.7|6370.7|98
1606700700000|2020-11-30 01:45:00|6375.7|6372.7|6372.7|6369.7|6377|6374|6371.5|6368.5|55
1606701000000|2020-11-30 01:50:00|6372.5|6369.5|6376.5|6373.5|6378.2|6375.2|6372|6369|39
1606701300000|2020-11-30 01:55:00|6376.2|6373.2|6376.2|6373.2|6377.7|6374.7|6372.2|6369.2|49
1606701600000|2020-11-30 02:00:00|6376|6373|6375.5|6372.5|6376.2|6373.2|6370|6367|63
1606701900000|2020-11-30 02:05:00|6375.7|6372.7|6374|6371|6375.7|6372.7|6371|6368|32
1606702200000|2020-11-30 02:10:00|6374.2|6371.2|6374.5|6371.5|6377.5|6374.5|6372.2|6369.2|25
1606702500000|2020-11-30 02:15:00|6374.2|6371.2|6372.7|6369.7|6376|6373|6370|6367|47
1606702800000|2020-11-30 02:20:00|6373.7|6370.7|6373.2|6370.2|6377.2|6374.2|6373.2|6370.2|25
1606703100000|2020-11-30 02:25:00|6374.7|6371.7|6370.7|6367.7|6376|6373|6370.7|6367.7|42
1606703400000|2020-11-30 02:30:00|6371.2|6368.2|6369.2|6366.2|6371.2|6368.2|6366|6363|82
1606703700000|2020-11-30 02:35:00|6369.5|6366.5|6372.2|6369.2|6372.7|6369.7|6368|6365|31
1606704000000|2020-11-30 02:40:00|6372.5|6369.5|6371|6368|6373.5|6370.5|6368.7|6365.7|58
1606704300000|2020-11-30 02:45:00|6370.7|6367.7|6362.5|6359.5|6370.7|6367.7|6360.7|6357.7|193
1606704600000|2020-11-30 02:50:00|6362.2|6359.2|6362.7|6359.7|6365.7|6362.7|6361.2|6358.2|57
1606704900000|2020-11-30 02:55:00|6363|6360|6366.7|6363.7|6369.5|6366.5|6361.7|6358.7|51
1606705200000|2020-11-30 03:00:00|6367|6364|6372.2|6369.2|6372.2|6369.2|6366.7|6363.7|32
1606705500000|2020-11-30 03:05:00|6372.7|6369.7|6372.5|6369.5|6375.5|6372.5|6372.2|6369.2|32
1606705800000|2020-11-30 03:10:00|6372.7|6369.7|6372|6369|6373.5|6370.5|6371.7|6368.7|6
1606706100000|2020-11-30 03:15:00|6371.7|6368.7|6370.7|6367.7|6374.7|6371.7|6369.2|6366.2|29
1606706400000|2020-11-30 03:20:00|6370.5|6367.5|6368.5|6365.5|6370.5|6367.5|6367|6364|16
1606706700000|2020-11-30 03:25:00|6368.2|6365.2|6360.5|6357.5|6368.2|6365.2|6359.5|6356.5|36
1606707000000|2020-11-30 03:30:00|6360.2|6357.2|6363.2|6360.2|6364.2|6361.2|6359.7|6356.7|29
1606707300000|2020-11-30 03:35:00|6363|6360|6360|6357|6364.2|6361.2|6359.2|6356.2|96
1606707600000|2020-11-30 03:40:00|6359.7|6356.7|6363.5|6360.5|6364|6361|6358.2|6355.2|29
1606707900000|2020-11-30 03:45:00|6363.7|6360.7|6365.2|6362.2|6368|6365|6360.5|6357.5|63
1606708200000|2020-11-30 03:50:00|6365|6362|6366.5|6363.5|6367.7|6364.7|6362.5|6359.5|45
1606708500000|2020-11-30 03:55:00|6366.2|6363.2|6366|6363|6368|6365|6365.2|6362.2|14
1606708800000|2020-11-30 04:00:00|6365.7|6362.7|6365.7|6362.7|6369.7|6366.7|6365.2|6362.2|13
1606709100000|2020-11-30 04:05:00|6365.5|6362.5|6357.5|6354.5|6365.7|6362.7|6357.5|6354.5|20
1606709400000|2020-11-30 04:10:00|6357.2|6354.2|6358.2|6355.2|6358.2|6355.2|6355.2|6352.2|21
1606709700000|2020-11-30 04:15:00|6358.5|6355.5|6358|6355|6361|6358|6357|6354|11
1606710000000|2020-11-30 04:20:00|6357.7|6354.7|6356.5|6353.5|6357.7|6354.7|6355.7|6352.7|10
1606710300000|2020-11-30 04:25:00|6356.7|6353.7|6355.2|6352.2|6357.7|6354.7|6353.7|6350.7|10
1606710600000|2020-11-30 04:30:00|6355.5|6352.5|6356.2|6353.2|6358|6355|6354.5|6351.5|59
1606710900000|2020-11-30 04:35:00|6356|6353|6358.5|6355.5|6359|6356|6356|6353|12
1606711200000|2020-11-30 04:40:00|6358.2|6355.2|6359|6356|6359.5|6356.5|6356.7|6353.7|8
1606711500000|2020-11-30 04:45:00|6358.7|6355.7|6357.5|6354.5|6360.2|6357.2|6356|6353|7
1606711800000|2020-11-30 04:50:00|6357.7|6354.7|6357.7|6354.7|6358.2|6355.2|6356|6353|8
1606712100000|2020-11-30 04:55:00|6358|6355|6356.2|6353.2|6358|6355|6354.7|6351.7|37
1606712400000|2020-11-30 05:00:00|6355.5|6352.5|6353.7|6350.7|6356|6353|6348.2|6345.2|72
1606712700000|2020-11-30 05:05:00|6352.5|6349.5|6341|6338|6353.5|6350.5|6341|6338|75
1606713000000|2020-11-30 05:10:00|6340.5|6337.5|6343.2|6340.2|6343.7|6340.7|6339.2|6336.2|22
1606713300000|2020-11-30 05:15:00|6343|6340|6343.2|6340.2|6343.2|6340.2|6337.5|6334.5|37
1606713600000|2020-11-30 05:20:00|6343.5|6340.5|6344|6341|6345.2|6342.2|6343.2|6340.2|42
1606713900000|2020-11-30 05:25:00|6343.7|6340.7|6341|6338|6344.2|6341.2|6340.7|6337.7|96
1606714200000|2020-11-30 05:30:00|6341.2|6338.2|6345.5|6342.5|6345.7|6342.7|6339.7|6336.7|60
1606714500000|2020-11-30 05:35:00|6345.2|6342.2|6347.7|6344.7|6348.5|6345.5|6343.5|6340.5|22
1606714800000|2020-11-30 05:40:00|6347.5|6344.5|6346.2|6343.2|6348.2|6345.2|6344.7|6341.7|20
1606715100000|2020-11-30 05:45:00|6346.5|6343.5|6345|6342|6347|6344|6343.7|6340.7|56
1606715400000|2020-11-30 05:50:00|6344.7|6341.7|6340.7|6337.7|6344.7|6341.7|6340.5|6337.5|18
1606715700000|2020-11-30 05:55:00|6340.5|6337.5|6338.5|6335.5|6342|6339|6338|6335|61
1606716000000|2020-11-30 06:00:00|6338.7|6335.7|6336.2|6333.2|6339.5|6336.5|6334.7|6331.7|156
1606716300000|2020-11-30 06:05:00|6336|6333|6331.7|6328.7|6336.2|6333.2|6331.7|6328.7|58
1606716600000|2020-11-30 06:10:00|6332|6329|6332.5|6329.5|6335.2|6332.2|6330.7|6327.7|49
1606716900000|2020-11-30 06:15:00|6332.2|6329.2|6324.2|6321.2|6332.5|6329.5|6324.2|6321.2|33
1606717200000|2020-11-30 06:20:00|6324.5|6321.5|6328|6325|6329.5|6326.5|6324.5|6321.5|76
1606717500000|2020-11-30 06:25:00|6326.7|6323.7|6331|6328|6331.2|6328.2|6326.7|6323.7|69
1606717800000|2020-11-30 06:30:00|6331.2|6328.2|6333.2|6330.2|6334.5|6331.5|6330.2|6327.2|103
1606718100000|2020-11-30 06:35:00|6333|6330|6329|6326|6333|6330|6327.5|6324.5|43
1606718400000|2020-11-30 06:40:00|6329.2|6326.2|6325|6322|6329.5|6326.5|6321|6318|81
1606718700000|2020-11-30 06:45:00|6324.7|6321.7|6330.2|6327.2|6330.2|6327.2|6324.5|6321.5|61
1606719000000|2020-11-30 06:50:00|6330.5|6327.5|6329.5|6326.5|6332|6329|6329.5|6326.5|64
1606719300000|2020-11-30 06:55:00|6329.7|6326.7|6328.2|6325.2|6330.5|6327.5|6326.7|6323.7|134
1606719600000|2020-11-30 07:00:00|6328|6325|6333.7|6331.7|6336.2|6334.2|6326.5|6324.5|589
1606719900000|2020-11-30 07:05:00|6333.5|6331.5|6342.5|6340.5|6342.7|6340.7|6333.2|6331.2|214
1606720200000|2020-11-30 07:10:00|6343.2|6341.2|6340|6338|6344.7|6342.7|6338.7|6336.7|211
1606720500000|2020-11-30 07:15:00|6339.7|6337.7|6337.5|6335.5|6340.2|6338.2|6331|6329|181
1606720800000|2020-11-30 07:20:00|6338|6336|6334.2|6332.2|6340.2|6338.2|6333.2|6331.2|169
1606721100000|2020-11-30 07:25:00|6334.5|6332.5|6339.5|6337.5|6340.7|6338.7|6333.5|6331.5|150
1606721400000|2020-11-30 07:30:00|6340.2|6338.2|6342|6340|6343.2|6341.2|6340.2|6338.2|119
1606721700000|2020-11-30 07:35:00|6342.2|6340.2|6336.2|6334.2|6342.7|6340.7|6336.2|6334.2|155
1606722000000|2020-11-30 07:40:00|6336|6334|6336.7|6334.7|6340|6338|6333.2|6331.2|208
1606722300000|2020-11-30 07:45:00|6337|6335|6335|6333|6338.2|6336.2|6332.2|6330.2|191
1606722600000|2020-11-30 07:50:00|6334.7|6332.7|6333.5|6331.5|6336|6334|6330.5|6328.5|192
1606722900000|2020-11-30 07:55:00|6333.7|6331.7|6344.7|6342.7|6344.7|6342.7|6333|6331|406
1606723200000|2020-11-30 08:00:00|6344.2|6343.2|6345.2|6344.2|6359|6358|6335|6334|3866
1606723500000|2020-11-30 08:05:00|6345.5|6344.5|6350.5|6349.5|6354|6353|6337|6336|2177
1606723800000|2020-11-30 08:10:00|6349.7|6348.7|6348.2|6347.2|6355.2|6354.2|6341|6340|1750
1606724100000|2020-11-30 08:15:00|6348.5|6347.5|6348.7|6347.7|6355|6354|6344|6343|1291
1606724400000|2020-11-30 08:20:00|6348.5|6347.5|6375|6374|6376|6375|6348.5|6347.5|1650
1606724700000|2020-11-30 08:25:00|6374.7|6373.7|6375|6374|6377.2|6376.2|6368|6367|1227
1606725000000|2020-11-30 08:30:00|6374.7|6373.7|6379.5|6378.5|6382.5|6381.5|6373.7|6372.7|1462
1606725300000|2020-11-30 08:35:00|6379|6378|6385|6384|6388.7|6387.7|6379|6378|1184
1606725600000|2020-11-30 08:40:00|6385.7|6384.7|6388.9|6387.9|6393.2|6392.2|6383.2|6382.2|1043
1606725900000|2020-11-30 08:45:00|6388.7|6387.7|6387.9|6386.9|6393.2|6392.2|6381.7|6380.7|902
1606726200000|2020-11-30 08:50:00|6388.2|6387.2|6392.4|6391.4|6392.7|6391.7|6387.2|6386.2|775
1606726500000|2020-11-30 08:55:00|6392.7|6391.7|6383.2|6382.2|6392.7|6391.7|6382.9|6381.9|716
1606726800000|2020-11-30 09:00:00|6383.4|6382.4|6391.7|6390.7|6394.7|6393.7|6382.2|6381.2|1006
1606727100000|2020-11-30 09:05:00|6391.9|6390.9|6398.7|6397.7|6402.7|6401.7|6390.9|6389.9|963
1606727400000|2020-11-30 09:10:00|6399.2|6398.2|6403.2|6402.2|6405.7|6404.7|6397.2|6396.2|971
1606727700000|2020-11-30 09:15:00|6402.9|6401.9|6397.4|6396.4|6402.9|6401.9|6394.7|6393.7|827
1606728000000|2020-11-30 09:20:00|6397.2|6396.2|6392.9|6391.9|6399.2|6398.2|6389.4|6388.4|752
1606728300000|2020-11-30 09:25:00|6393.2|6392.2|6395.7|6394.7|6396.2|6395.2|6392.2|6391.2|476
1606728600000|2020-11-30 09:30:00|6394.9|6393.9|6389.7|6388.7|6394.9|6393.9|6388.4|6387.4|620
1606728900000|2020-11-30 09:35:00|6389.2|6388.2|6387.2|6386.2|6391.7|6390.7|6384.4|6383.4|518
1606729200000|2020-11-30 09:40:00|6387.4|6386.4|6384.4|6383.4|6388.2|6387.2|6384.4|6383.4|490
1606729500000|2020-11-30 09:45:00|6384.7|6383.7|6381.2|6380.2|6386.7|6385.7|6379.7|6378.7|596
1606729800000|2020-11-30 09:50:00|6380.7|6379.7|6384.4|6383.4|6384.7|6383.7|6378.7|6377.7|482
1606730100000|2020-11-30 09:55:00|6384.7|6383.7|6388.4|6387.4|6388.4|6387.4|6379.2|6378.2|713
1606730400000|2020-11-30 10:00:00|6388.2|6387.2|6382.2|6381.2|6392.4|6391.4|6380.2|6379.2|419
1606730700000|2020-11-30 10:05:00|6381.7|6380.7|6381.9|6380.9|6383.7|6382.7|6379.2|6378.2|376
1606731000000|2020-11-30 10:10:00|6381.7|6380.7|6384.2|6383.2|6385.9|6384.9|6381.2|6380.2|389
1606731300000|2020-11-30 10:15:00|6383.9|6382.9|6383.9|6382.9|6385.7|6384.7|6381.7|6380.7|411
1606731600000|2020-11-30 10:20:00|6384.2|6383.2|6384.2|6383.2|6388.4|6387.4|6383.7|6382.7|467
1606731900000|2020-11-30 10:25:00|6383.9|6382.9|6386.4|6385.4|6386.9|6385.9|6382.2|6381.2|414
1606732200000|2020-11-30 10:30:00|6386.7|6385.7|6388.4|6387.4|6391.2|6390.2|6386.7|6385.7|442
1606732500000|2020-11-30 10:35:00|6388.2|6387.2|6387.2|6386.2|6390.7|6389.7|6384.2|6383.2|434
1606732800000|2020-11-30 10:40:00|6387.4|6386.4|6388.7|6387.7|6390.2|6389.2|6385.7|6384.7|307
1606733100000|2020-11-30 10:45:00|6389.2|6388.2|6388.7|6387.7|6391.7|6390.7|6386.2|6385.2|449
1606733400000|2020-11-30 10:50:00|6388.9|6387.9|6391.7|6390.7|6393.2|6392.2|6388.2|6387.2|827
1606733700000|2020-11-30 10:55:00|6391.4|6390.4|6381.7|6380.7|6392.2|6391.2|6379.7|6378.7|434
1606734000000|2020-11-30 11:00:00|6381.2|6380.2|6381.7|6380.7|6383.2|6382.2|6376.7|6375.7|441
1606734300000|2020-11-30 11:05:00|6381.9|6380.9|6380.7|6379.7|6382.2|6381.2|6379.4|6378.4|694
1606734600000|2020-11-30 11:10:00|6380.4|6379.4|6376.7|6375.7|6381.2|6380.2|6375.2|6374.2|516
1606734900000|2020-11-30 11:15:00|6376.4|6375.4|6371.7|6370.7|6378.2|6377.2|6371.7|6370.7|301
1606735200000|2020-11-30 11:20:00|6371.2|6370.2|6368.9|6367.9|6373.2|6372.2|6368.7|6367.7|494
1606735500000|2020-11-30 11:25:00|6368.7|6367.7|6367.2|6366.2|6369.2|6368.2|6365.7|6364.7|470
1606735800000|2020-11-30 11:30:00|6367.9|6366.9|6352.9|6351.9|6369.2|6368.2|6351.2|6350.2|1637
1606736100000|2020-11-30 11:35:00|6352.7|6351.7|6353.7|6352.7|6353.7|6352.7|6348.9|6347.9|762
1606736400000|2020-11-30 11:40:00|6353.4|6352.4|6354.7|6353.7|6356.9|6355.9|6351.7|6350.7|668
1606736700000|2020-11-30 11:45:00|6355.7|6354.7|6357.2|6356.2|6357.7|6356.7|6354.2|6353.2|541
1606737000000|2020-11-30 11:50:00|6357.4|6356.4|6357.9|6356.9|6361.4|6360.4|6355.7|6354.7|514
1606737300000|2020-11-30 11:55:00|6358.2|6357.2|6359.2|6358.2|6360.2|6359.2|6355.7|6354.7|741
1606737600000|2020-11-30 12:00:00|6358.9|6357.9|6361.7|6360.7|6363.2|6362.2|6357.2|6356.2|809
1606737900000|2020-11-30 12:05:00|6361.9|6360.9|6367.7|6366.7|6369.7|6368.7|6361.9|6360.9|580
1606738200000|2020-11-30 12:10:00|6368.2|6367.2|6374.2|6373.2|6374.7|6373.7|6368.2|6367.2|389
1606738500000|2020-11-30 12:15:00|6374.7|6373.7|6377.9|6376.9|6379.2|6378.2|6372.2|6371.2|590
1606738800000|2020-11-30 12:20:00|6378.2|6377.2|6376.2|6375.2|6381.2|6380.2|6376.2|6375.2|537
1606739100000|2020-11-30 12:25:00|6376.9|6375.9|6375.2|6374.2|6377.7|6376.7|6373.4|6372.4|329
1606739400000|2020-11-30 12:30:00|6375.7|6374.7|6381.2|6380.2|6384.4|6383.4|6375.2|6374.2|777
1606739700000|2020-11-30 12:35:00|6380.9|6379.9|6382.7|6381.7|6384.2|6383.2|6378.7|6377.7|385
1606740000000|2020-11-30 12:40:00|6382.9|6381.9|6376.1|6375.1|6384.4|6383.4|6375.9|6374.9|439
1606740300000|2020-11-30 12:45:00|6375.9|6374.9|6374.1|6373.1|6378.1|6377.1|6372.1|6371.1|667
1606740600000|2020-11-30 12:50:00|6373.9|6372.9|6370.9|6369.9|6374.9|6373.9|6369.4|6368.4|429
1606740900000|2020-11-30 12:55:00|6370.6|6369.6|6368.9|6367.9|6372.4|6371.4|6368.9|6367.9|321
1606741200000|2020-11-30 13:00:00|6368.4|6367.4|6368.4|6367.4|6371.4|6370.4|6367.4|6366.4|706
1606741500000|2020-11-30 13:05:00|6368.6|6367.6|6363.9|6362.9|6369.9|6368.9|6363.4|6362.4|349
1606741800000|2020-11-30 13:10:00|6363.6|6362.6|6363.6|6362.6|6367.9|6366.9|6362.9|6361.9|393
1606742100000|2020-11-30 13:15:00|6362.9|6361.9|6362.9|6361.9|6365.4|6364.4|6360.9|6359.9|536
1606742400000|2020-11-30 13:20:00|6363.1|6362.1|6363.4|6362.4|6366.4|6365.4|6360.1|6359.1|315
1606742700000|2020-11-30 13:25:00|6363.6|6362.6|6362.9|6361.9|6365.9|6364.9|6362.9|6361.9|291
1606743000000|2020-11-30 13:30:00|6362.6|6361.6|6359.4|6358.4|6362.9|6361.9|6358.9|6357.9|476
1606743300000|2020-11-30 13:35:00|6359.9|6358.9|6361.9|6360.9|6361.9|6360.9|6358.4|6357.4|346
1606743600000|2020-11-30 13:40:00|6362.1|6361.1|6365.9|6364.9|6366.4|6365.4|6361.4|6360.4|591
1606743900000|2020-11-30 13:45:00|6365.6|6364.6|6360.4|6359.4|6365.9|6364.9|6360.4|6359.4|422
1606744200000|2020-11-30 13:50:00|6360.6|6359.6|6367.1|6366.1|6367.4|6366.4|6359.4|6358.4|415
1606744500000|2020-11-30 13:55:00|6366.9|6365.9|6368.4|6367.4|6369.4|6368.4|6364.9|6363.9|751
1606744800000|2020-11-30 14:00:00|6368.6|6367.6|6361.4|6360.4|6368.6|6367.6|6360.4|6359.4|630
1606745100000|2020-11-30 14:05:00|6361.1|6360.1|6357.4|6356.4|6362.1|6361.1|6356.1|6355.1|681
1606745400000|2020-11-30 14:10:00|6357.1|6356.1|6353.9|6352.9|6359.9|6358.9|6353.9|6352.9|710
1606745700000|2020-11-30 14:15:00|6354.1|6353.1|6350.4|6349.4|6358.4|6357.4|6350.4|6349.4|912
1606746000000|2020-11-30 14:20:00|6349.9|6348.9|6347.9|6346.9|6350.4|6349.4|6344.9|6343.9|882
1606746300000|2020-11-30 14:25:00|6348.4|6347.4|6349.4|6348.4|6350.4|6349.4|6347.1|6346.1|653
1606746600000|2020-11-30 14:30:00|6348.9|6347.9|6346.4|6345.4|6352.4|6351.4|6345.6|6344.6|1383
1606746900000|2020-11-30 14:35:00|6346.1|6345.1|6346.9|6345.9|6347.1|6346.1|6341.4|6340.4|1112
1606747200000|2020-11-30 14:40:00|6346.6|6345.6|6348.9|6347.9|6350.6|6349.6|6344.1|6343.1|1086
1606747500000|2020-11-30 14:45:00|6349.1|6348.1|6345.4|6344.4|6351.6|6350.6|6343.9|6342.9|1119
1606747800000|2020-11-30 14:50:00|6345.1|6344.1|6351.9|6350.9|6351.9|6350.9|6343.9|6342.9|1046
1606748100000|2020-11-30 14:55:00|6351.4|6350.4|6349.4|6348.4|6351.9|6350.9|6346.9|6345.9|934
1606748400000|2020-11-30 15:00:00|6349.9|6348.9|6348.9|6347.9|6351.9|6350.9|6345.6|6344.6|1410
1606748700000|2020-11-30 15:05:00|6349.1|6348.1|6348.6|6347.6|6351.4|6350.4|6344.4|6343.4|1183
1606749000000|2020-11-30 15:10:00|6348.7|6347.7|6341.7|6340.7|6352.5|6351.5|6341|6340|1339
1606749300000|2020-11-30 15:15:00|6342|6341|6344|6343|6348|6347|6341|6340|1072
1606749600000|2020-11-30 15:20:00|6344.2|6343.2|6351|6350|6351.7|6350.7|6344|6343|1375
1606749900000|2020-11-30 15:25:00|6350.5|6349.5|6341.7|6340.7|6351.5|6350.5|6341.2|6340.2|1322
1606750200000|2020-11-30 15:30:00|6341.5|6340.5|6341|6340|6349|6348|6340.5|6339.5|1542
1606750500000|2020-11-30 15:35:00|6340.7|6339.7|6331.5|6330.5|6340.7|6339.7|6331|6330|1822
1606750800000|2020-11-30 15:40:00|6331|6330|6328.7|6327.7|6333|6332|6325.7|6324.7|1680
1606751100000|2020-11-30 15:45:00|6329|6328|6338.7|6337.7|6340.7|6339.7|6328|6327|1775
1606751400000|2020-11-30 15:50:00|6338.5|6337.5|6338.5|6337.5|6343|6342|6337.2|6336.2|1871
1606751700000|2020-11-30 15:55:00|6338.2|6337.2|6337.5|6336.5|6341.5|6340.5|6335|6334|2234
1606752000000|2020-11-30 16:00:00|6338|6337|6337.7|6336.7|6340|6339|6331.7|6330.7|1933
1606752300000|2020-11-30 16:05:00|6337.5|6336.5|6332|6331|6338|6337|6331|6330|1235
1606752600000|2020-11-30 16:10:00|6332.2|6331.2|6334.7|6333.7|6340|6339|6331|6330|1522
1606752900000|2020-11-30 16:15:00|6335|6334|6322.7|6321.7|6335|6334|6322.5|6321.5|2141
1606753200000|2020-11-30 16:20:00|6323|6322|6318.5|6317.5|6324.2|6323.2|6317.7|6316.7|4114
1606753500000|2020-11-30 16:25:00|6318.2|6317.2|6296.2|6294.2|6320|6319|6296.2|6294.2|16173
1606753800000|2020-11-30 16:30:00|6295.5|6293.5|6263|6261|6298.5|6296.5|6252.5|6250.5|25387
1606754100000|2020-11-30 16:35:00|6263.5|6261.5|6276.5|6274.5|6278.5|6276.5|6261.5|6259.5|5398
1606754400000|2020-11-30 16:40:00|6276.7|6274.7|6270|6268|6277.7|6275.7|6262.5|6260.5|1749
1606754700000|2020-11-30 16:45:00|6269.7|6267.7|6270.5|6268.5|6272.5|6270.5|6260.5|6258.5|2068
1606755000000|2020-11-30 16:50:00|6270.2|6268.2|6270.5|6268.5|6273.7|6271.7|6267.2|6265.2|843
1606755300000|2020-11-30 16:55:00|6270.2|6268.2|6273|6271|6275|6273|6270|6268|1005
1606755600000|2020-11-30 17:00:00|6272.5|6270.5|6269.5|6267.5|6275|6273|6265.7|6263.7|926
1606755900000|2020-11-30 17:05:00|6269|6267|6275.7|6273.7|6276.5|6274.5|6269|6267|891
1606756200000|2020-11-30 17:10:00|6276|6274|6277|6275|6277.5|6275.5|6272|6270|702
1606756500000|2020-11-30 17:15:00|6277.2|6275.2|6277|6275|6280|6278|6276.5|6274.5|335
1606756800000|2020-11-30 17:20:00|6276.7|6274.7|6279.5|6277.5|6281|6279|6274.5|6272.5|340
1606757100000|2020-11-30 17:25:00|6279.7|6277.7|6276.2|6274.2|6282|6280|6274.7|6272.7|595
1606757400000|2020-11-30 17:30:00|6276|6274|6273.5|6271.5|6280|6278|6273.5|6271.5|273
1606757700000|2020-11-30 17:35:00|6273|6271|6275|6273|6276.2|6274.2|6272|6270|192
1606758000000|2020-11-30 17:40:00|6275.2|6273.2|6276.2|6274.2|6277.7|6275.7|6272.5|6270.5|194
1606758300000|2020-11-30 17:45:00|6276|6274|6275.5|6273.5|6277.5|6275.5|6273.5|6271.5|170
1606758600000|2020-11-30 17:50:00|6275.7|6273.7|6274.5|6272.5|6276.5|6274.5|6272.5|6270.5|185
1606758900000|2020-11-30 17:55:00|6274.2|6272.2|6279|6277|6280.2|6278.2|6274|6272|289
1606759200000|2020-11-30 18:00:00|6278.5|6276.5|6274.7|6272.7|6280.7|6278.7|6273.7|6271.7|255
1606759500000|2020-11-30 18:05:00|6274.5|6272.5|6273.7|6271.7|6278|6276|6272.5|6270.5|179
1606759800000|2020-11-30 18:10:00|6274|6272|6271.7|6269.7|6274.5|6272.5|6271.2|6269.2|218
1606760100000|2020-11-30 18:15:00|6271.5|6269.5|6276.5|6274.5|6277|6275|6271.5|6269.5|136
1606760400000|2020-11-30 18:20:00|6276.2|6274.2|6273.5|6271.5|6278.5|6276.5|6272.7|6270.7|273
1606760700000|2020-11-30 18:25:00|6274|6272|6270|6268|6274.5|6272.5|6270|6268|212
1606761000000|2020-11-30 18:30:00|6269.7|6267.7|6270.7|6268.7|6271|6269|6266.7|6264.7|207
1606761300000|2020-11-30 18:35:00|6270.5|6268.5|6272.7|6270.7|6273.5|6271.5|6270.5|6268.5|120
1606761600000|2020-11-30 18:40:00|6272.5|6270.5|6275.5|6273.5|6276.7|6274.7|6272.5|6270.5|129
1606761900000|2020-11-30 18:45:00|6276|6274|6277.5|6275.5|6279|6277|6274.7|6272.7|167
1606762200000|2020-11-30 18:50:00|6277.2|6275.2|6273|6271|6278.7|6276.7|6273|6271|95
1606762500000|2020-11-30 18:55:00|6272.7|6270.7|6269.5|6267.5|6273.5|6271.5|6269|6267|150
1606762800000|2020-11-30 19:00:00|6269.7|6267.7|6265.5|6263.5|6269.7|6267.7|6264.5|6262.5|187
1606763100000|2020-11-30 19:05:00|6265.2|6263.2|6269|6267|6270.5|6268.5|6265|6263|120
1606763400000|2020-11-30 19:10:00|6268.5|6266.5|6268.2|6266.2|6271.5|6269.5|6267|6265|266
1606763700000|2020-11-30 19:15:00|6268|6266|6271|6269|6271|6269|6266.7|6264.7|146
1606764000000|2020-11-30 19:20:00|6270.7|6268.7|6269.5|6267.5|6272.2|6270.2|6269|6267|99
1606764300000|2020-11-30 19:25:00|6269.7|6267.7|6269.7|6267.7|6272.2|6270.2|6268.2|6266.2|136
1606764600000|2020-11-30 19:30:00|6270|6268|6268.2|6266.2|6271.5|6269.5|6267.5|6265.5|103
1606764900000|2020-11-30 19:35:00|6268.5|6266.5|6265.5|6263.5|6269|6267|6265.5|6263.5|116
1606765200000|2020-11-30 19:40:00|6265.7|6263.7|6265|6263|6266.5|6264.5|6264.5|6262.5|266
1606765500000|2020-11-30 19:45:00|6265.2|6263.2|6266|6264|6269.5|6267.5|6264.7|6262.7|208
1606765800000|2020-11-30 19:50:00|6266.2|6264.2|6263|6261|6268.7|6266.7|6261.2|6259.2|225
1606766100000|2020-11-30 19:55:00|6262.2|6260.2|6275|6273|6275|6273|6262.2|6260.2|370
1606766400000|2020-11-30 20:00:00|6275.7|6273.7|6273|6271|6277.7|6275.7|6270.2|6268.2|371
1606766700000|2020-11-30 20:05:00|6273.2|6271.2|6265|6263|6273.5|6271.5|6264.5|6262.5|279
1606767000000|2020-11-30 20:10:00|6264.5|6262.5|6260|6258|6265|6263|6258.2|6256.2|259
1606767300000|2020-11-30 20:15:00|6260.2|6258.2|6266.5|6264.5|6267.2|6265.2|6258.7|6256.7|165
1606767600000|2020-11-30 20:20:00|6266.2|6264.2|6266.5|6264.5|6267.2|6265.2|6263.5|6261.5|169
1606767900000|2020-11-30 20:25:00|6266.2|6264.2|6258.5|6256.5|6266.2|6264.2|6258.5|6256.5|236
1606768200000|2020-11-30 20:30:00|6258|6256|6265|6263|6265.5|6263.5|6257.2|6255.2|255
1606768500000|2020-11-30 20:35:00|6265.5|6263.5|6265.7|6263.7|6267.5|6265.5|6262.5|6260.5|344
1606768800000|2020-11-30 20:40:00|6265.5|6263.5|6263.5|6261.5|6267.7|6265.7|6263|6261|268
1606769100000|2020-11-30 20:45:00|6263.2|6261.2|6262|6260|6267.5|6265.5|6261.5|6259.5|345
1606769400000|2020-11-30 20:50:00|6262.2|6260.2|6266.5|6264.5|6269|6267|6261|6259|574
1606769700000|2020-11-30 20:55:00|6265.2|6263.2|6246.7|6242.7|6265.5|6263.5|6246.7|6242.7|1502
1606770000000|2020-11-30 21:00:00|6248.1|6244.1|6257.3|6253.3|6262.6|6258.6|6248.1|6244.1|1
1606770300000|2020-11-30 21:05:00|6258|6254|6263.1|6259.1|6265.4|6261.4|6258|6254|0
1606770600000|2020-11-30 21:10:00|6263.8|6259.8|6262.5|6258.5|6264.8|6260.8|6261.2|6257.2|0
1606770900000|2020-11-30 21:15:00|6262.4|6258.4|6261.8|6257.8|6262.5|6258.5|6261.2|6257.2|0
1606771200000|2020-11-30 21:20:00|6261.6|6257.6|6261.9|6257.9|6262.2|6258.2|6261.2|6257.2|0
1606771500000|2020-11-30 21:25:00|6262|6258|6262.4|6258.4|6262.6|6258.6|6262|6258|0
1606771800000|2020-11-30 21:30:00|6261.9|6257.9|6264.9|6260.9|6264.9|6260.9|6258.8|6254.8|0
1606772100000|2020-11-30 21:35:00|6264.5|6260.5|6266.2|6262.2|6267.4|6263.4|6264.5|6260.5|0
1606772400000|2020-11-30 21:40:00|6265.9|6261.9|6266.2|6262.2|6266.6|6262.6|6263.6|6259.6|0
1606772700000|2020-11-30 21:45:00|6266.6|6262.6|6267.9|6263.9|6268.3|6264.3|6266.1|6262.1|0
1606773000000|2020-11-30 21:50:00|6268.1|6264.1|6267.9|6263.9|6269.5|6265.5|6266.8|6262.8|0
1606773300000|2020-11-30 21:55:00|6268.2|6264.2|6269.5|6265.5|6269.8|6265.8|6267.5|6263.5|0
1606773600000|2020-11-30 22:00:00|6269.4|6265.4|6269|6265|6269.6|6265.6|6268.3|6264.3|0
1606773900000|2020-11-30 22:05:00|6269.1|6265.1|6268.8|6264.8|6269.1|6265.1|6268.5|6264.5|0
1606774200000|2020-11-30 22:10:00|6268.9|6264.9|6268.3|6264.3|6268.9|6264.9|6268.1|6264.1|0
1606774500000|2020-11-30 22:15:00|6268.6|6264.6|6267.1|6263.1|6268.6|6264.6|6266.1|6262.1|0
1606774800000|2020-11-30 22:20:00|6266.4|6262.4|6266.6|6262.6|6266.8|6262.8|6265.9|6261.9|0
1606775100000|2020-11-30 22:25:00|6266.5|6262.5|6265.9|6261.9|6267.1|6263.1|6265.9|6261.9|0
1606775400000|2020-11-30 22:30:00|6265.8|6261.8|6263.5|6259.5|6265.8|6261.8|6263.3|6259.3|0
1606775700000|2020-11-30 22:35:00|6263.4|6259.4|6263.7|6259.7|6263.7|6259.7|6263.3|6259.3|0
1606776000000|2020-11-30 22:40:00|6263.6|6259.6|6263.5|6259.5|6263.6|6259.6|6263|6259|0
1606776300000|2020-11-30 22:45:00|6263.4|6259.4|6263.3|6259.3|6263.7|6259.7|6262.6|6258.6|0
1606776600000|2020-11-30 22:50:00|6263.4|6259.4|6263.1|6259.1|6263.4|6259.4|6262.8|6258.8|0
1606776900000|2020-11-30 22:55:00|6263.2|6259.2|6263.9|6259.9|6264.4|6260.4|6263.2|6259.2|0
1606777200000|2020-11-30 23:00:00|6265.2|6261.2|6257.2|6253.2|6266.7|6262.7|6257.2|6253.2|0
1606777500000|2020-11-30 23:05:00|6257.4|6253.4|6257.8|6253.8|6260.1|6256.1|6257.2|6253.2|0
1606777800000|2020-11-30 23:10:00|6257.4|6253.4|6258.2|6254.2|6259.8|6255.8|6255.1|6251.1|0
1606778100000|2020-11-30 23:15:00|6259|6255|6259|6255|6260.6|6256.6|6257.8|6253.8|0
1606778400000|2020-11-30 23:20:00|6259.2|6255.2|6258.2|6254.2|6259.5|6255.5|6258.1|6254.1|0
1606778700000|2020-11-30 23:25:00|6258.6|6254.6|6258.6|6254.6|6259.9|6255.9|6257.6|6253.6|0
1606779000000|2020-11-30 23:30:00|6258.2|6254.2|6266.4|6262.4|6267|6263|6257.9|6253.9|0
1606779300000|2020-11-30 23:35:00|6266.2|6262.2|6262.2|6258.2|6266.2|6262.2|6258.6|6254.6|0
1606779600000|2020-11-30 23:40:00|6262.6|6258.6|6269.4|6265.4|6269.7|6265.7|6262.5|6258.5|0
1606779900000|2020-11-30 23:45:00|6269.2|6265.2|6270.3|6266.3|6270.6|6266.6|6267.7|6263.7|0
1606780200000|2020-11-30 23:50:00|6270.4|6266.4|6272.3|6268.3|6273.4|6269.4|6270.1|6266.1|0
1606780500000|2020-11-30 23:55:00|6272.1|6268.1|6270.5|6266.5|6272.3|6268.3|6268.7|6264.7|0
1606780800000|2020-12-01 00:00:00|6270.9|6266.9|6271.3|6267.3|6273.4|6269.4|6268.8|6264.8|0
1606781100000|2020-12-01 00:05:00|6271.5|6267.5|6271.7|6267.7|6272.1|6268.1|6270.1|6266.1|0
1606781400000|2020-12-01 00:10:00|6272.1|6268.1|6271.1|6267.1|6273.1|6269.1|6270.7|6266.7|0
1606781700000|2020-12-01 00:15:00|6271.2|6267.2|6279.1|6275.1|6279.1|6275.1|6270.7|6266.7|0
1606782000000|2020-12-01 00:20:00|6279.2|6275.2|6279.8|6275.8|6281.9|6277.9|6275.3|6271.3|0
1606782300000|2020-12-01 00:25:00|6279.7|6275.7|6277.2|6273.2|6281.3|6277.3|6276.7|6272.7|0
1606782600000|2020-12-01 00:30:00|6277.3|6273.3|6275.8|6271.8|6278.6|6274.6|6275.6|6271.6|0
1606782900000|2020-12-01 00:35:00|6276.5|6272.5|6281.2|6277.2|6281.4|6277.4|6274.7|6270.7|0
1606783200000|2020-12-01 00:40:00|6281.3|6277.3|6281.2|6277.2|6281.4|6277.4|6279.9|6275.9|0
1606783500000|2020-12-01 00:45:00|6281.3|6277.3|6280.9|6276.9|6282.6|6278.6|6280.9|6276.9|0
1606783800000|2020-12-01 00:50:00|6280.8|6276.8|6290.3|6286.3|6290.3|6286.3|6280.8|6276.8|0
1606784100000|2020-12-01 00:55:00|6290.4|6286.4|6294.4|6290.4|6294.5|6290.5|6290.4|6286.4|0
1606784400000|2020-12-01 01:00:00|6293.1|6289.1|6313.5|6310.5|6318|6315|6293.1|6289.1|543
1606784700000|2020-12-01 01:05:00|6313.7|6310.7|6313|6310|6318|6315|6312.7|6309.7|97
1606785000000|2020-12-01 01:10:00|6312.7|6309.7|6311.7|6308.7|6315.7|6312.7|6310.2|6307.2|64
1606785300000|2020-12-01 01:15:00|6313|6310|6295.7|6292.7|6315|6312|6293.2|6290.2|357
1606785600000|2020-12-01 01:20:00|6296|6293|6303.2|6300.2|6303.2|6300.2|6294.5|6291.5|40
1606785900000|2020-12-01 01:25:00|6303.5|6300.5|6305.7|6302.7|6306.7|6303.7|6303.2|6300.2|55
1606786200000|2020-12-01 01:30:00|6305.5|6302.5|6306.5|6303.5|6308.5|6305.5|6304.2|6301.2|20
1606786500000|2020-12-01 01:35:00|6306.2|6303.2|6303.2|6300.2|6307.2|6304.2|6300.5|6297.5|46
1606786800000|2020-12-01 01:40:00|6303|6300|6304|6301|6307.2|6304.2|6300.7|6297.7|28
1606787100000|2020-12-01 01:45:00|6304.2|6301.2|6305.7|6302.7|6308.2|6305.2|6303|6300|13
1606787400000|2020-12-01 01:50:00|6305.5|6302.5|6306.2|6303.2|6307.2|6304.2|6303|6300|6
1606787700000|2020-12-01 01:55:00|6306|6303|6307|6304|6308|6305|6304.7|6301.7|16
1606788000000|2020-12-01 02:00:00|6307.2|6304.2|6306.7|6303.7|6309|6306|6303.7|6300.7|39
1606788300000|2020-12-01 02:05:00|6307.2|6304.2|6309.2|6306.2|6311|6308|6307.2|6304.2|14
1606788600000|2020-12-01 02:10:00|6308.7|6305.7|6308.7|6305.7|6309.7|6306.7|6308.5|6305.5|10
1606788900000|2020-12-01 02:15:00|6309|6306|6309|6306|6310.2|6307.2|6308.7|6305.7|10
1606789200000|2020-12-01 02:20:00|6308.7|6305.7|6307.5|6304.5|6310.2|6307.2|6307.5|6304.5|17
1606789500000|2020-12-01 02:25:00|6307.2|6304.2|6310.7|6307.7|6311.7|6308.7|6307.2|6304.2|20
1606789800000|2020-12-01 02:30:00|6311|6308|6309.2|6306.2|6314|6311|6309|6306|6
1606790100000|2020-12-01 02:35:00|6308.5|6305.5|6306.5|6303.5|6309|6306|6305|6302|36
1606790400000|2020-12-01 02:40:00|6306.7|6303.7|6305.7|6302.7|6306.7|6303.7|6305.7|6302.7|1
1606790700000|2020-12-01 02:45:00|6306|6303|6307|6304|6308|6305|6306|6303|3
1606791000000|2020-12-01 02:50:00|6307.2|6304.2|6311.5|6308.5|6311.5|6308.5|6306.5|6303.5|15
1606791300000|2020-12-01 02:55:00|6311.2|6308.2|6309.2|6306.2|6314.2|6311.2|6308.2|6305.2|14
1606791600000|2020-12-01 03:00:00|6309.5|6306.5|6310.7|6307.7|6310.7|6307.7|6307.7|6304.7|3
1606791900000|2020-12-01 03:05:00|6310|6307|6310.2|6307.2|6311.2|6308.2|6308.7|6305.7|3
1606792200000|2020-12-01 03:10:00|6310.7|6307.7|6313|6310|6313|6310|6309.2|6306.2|21
1606792500000|2020-12-01 03:15:00|6311.5|6308.5|6316|6313|6316.5|6313.5|6311.2|6308.2|23
1606792800000|2020-12-01 03:20:00|6316.2|6313.2|6314.2|6311.2|6320|6317|6314|6311|3
1606793100000|2020-12-01 03:25:00|6315|6312|6313|6310|6317.7|6314.7|6313|6310|25
1606793400000|2020-12-01 03:30:00|6313.2|6310.2|6309.7|6306.7|6314.2|6311.2|6309.2|6306.2|42
1606793700000|2020-12-01 03:35:00|6309.2|6306.2|6312|6309|6312.5|6309.5|6309.2|6306.2|36
1606794000000|2020-12-01 03:40:00|6311.7|6308.7|6310.2|6307.2|6313.5|6310.5|6310.2|6307.2|11
1606794300000|2020-12-01 03:45:00|6310.5|6307.5|6309.7|6306.7|6312.5|6309.5|6307.5|6304.5|48
1606794600000|2020-12-01 03:50:00|6309.5|6306.5|6310|6307|6310|6307|6306|6303|21
1606794900000|2020-12-01 03:55:00|6310.2|6307.2|6310.5|6307.5|6310.5|6307.5|6307.7|6304.7|9
1606795200000|2020-12-01 04:00:00|6310.2|6307.2|6308|6305|6310.2|6307.2|6307.5|6304.5|1
1606795500000|2020-12-01 04:05:00|6307.7|6304.7|6308.7|6305.7|6309|6306|6307.5|6304.5|4
1606795800000|2020-12-01 04:10:00|6309|6306|6308.5|6305.5|6309|6306|6308.5|6305.5|4
1606796100000|2020-12-01 04:15:00|6308.2|6305.2|6310.2|6307.2|6311|6308|6307.2|6304.2|8
1606796400000|2020-12-01 04:20:00|6310|6307|6308.7|6305.7|6310.2|6307.2|6307.7|6304.7|23
1606796700000|2020-12-01 04:25:00|6308.5|6305.5|6306.7|6303.7|6308.5|6305.5|6305.2|6302.2|13
1606797000000|2020-12-01 04:30:00|6307|6304|6305.7|6302.7|6308.2|6305.2|6305.7|6302.7|35
1606797300000|2020-12-01 04:35:00|6305.5|6302.5|6306.2|6303.2|6306.2|6303.2|6303.2|6300.2|7
1606797600000|2020-12-01 04:40:00|6306|6303|6306.2|6303.2|6307|6304|6306|6303|3
1606797900000|2020-12-01 04:45:00|6306.5|6303.5|6305.2|6302.2|6307.2|6304.2|6305|6302|17
1606798200000|2020-12-01 04:50:00|6306.5|6303.5|6305.5|6302.5|6306.5|6303.5|6305.5|6302.5|7
1606798500000|2020-12-01 04:55:00|6305.2|6302.2|6304.5|6301.5|6305.2|6302.2|6304.2|6301.2|3
1606798800000|2020-12-01 05:00:00|6304.2|6301.2|6305.7|6302.7|6307.7|6304.7|6304.2|6301.2|5
1606799100000|2020-12-01 05:05:00|6305.5|6302.5|6304|6301|6305.5|6302.5|6304|6301|2
1606799400000|2020-12-01 05:10:00|6303.7|6300.7|6308.5|6305.5|6309|6306|6303.7|6300.7|23
1606799700000|2020-12-01 05:15:00|6308.7|6305.7|6310.2|6307.2|6310.2|6307.2|6308.5|6305.5|1
1606800000000|2020-12-01 05:20:00|6310|6307|6309|6306|6310.2|6307.2|6308.5|6305.5|0
1606800300000|2020-12-01 05:25:00|6308.7|6305.7|6308.5|6305.5|6309|6306|6308.2|6305.2|0
1606800600000|2020-12-01 05:30:00|6308.7|6305.7|6308.7|6305.7|6309|6306|6308.5|6305.5|0
1606800900000|2020-12-01 05:35:00|6308.5|6305.5|6306.2|6303.2|6311|6308|6306.2|6303.2|9
1606801200000|2020-12-01 05:40:00|6306.5|6303.5|6308.2|6305.2|6308.2|6305.2|6306.5|6303.5|2
1606801500000|2020-12-01 05:45:00|6308|6305|6307.5|6304.5|6308|6305|6307.2|6304.2|0
1606801800000|2020-12-01 05:50:00|6307.2|6304.2|6306.7|6303.7|6307.2|6304.2|6306|6303|0
1606802100000|2020-12-01 05:55:00|6306.5|6303.5|6307.7|6304.7|6308|6305|6306|6303|3
1606802400000|2020-12-01 06:00:00|6307.5|6304.5|6306.5|6303.5|6308.5|6305.5|6306.2|6303.2|29
1606802700000|2020-12-01 06:05:00|6306.2|6303.2|6305.7|6302.7|6306.2|6303.2|6304.2|6301.2|32
1606803000000|2020-12-01 06:10:00|6305.5|6302.5|6304.2|6301.2|6308|6305|6304.2|6301.2|43
1606803300000|2020-12-01 06:15:00|6304.5|6301.5|6304.2|6301.2|6307.2|6304.2|6304|6301|16
1606803600000|2020-12-01 06:20:00|6304.5|6301.5|6307|6304|6307|6304|6303.5|6300.5|53
1606803900000|2020-12-01 06:25:00|6306.7|6303.7|6306.5|6303.5|6307.2|6304.2|6306|6303|17
1606804200000|2020-12-01 06:30:00|6306.7|6303.7|6308.5|6305.5|6309|6306|6305.2|6302.2|40
1606804500000|2020-12-01 06:35:00|6308.2|6305.2|6311.7|6308.7|6312.5|6309.5|6307.7|6304.7|48
1606804800000|2020-12-01 06:40:00|6311|6308|6308.5|6305.5|6312.2|6309.2|6308.5|6305.5|51
1606805100000|2020-12-01 06:45:00|6308.7|6305.7|6310.5|6307.5|6311|6308|6308|6305|51
1606805400000|2020-12-01 06:50:00|6310.7|6307.7|6310.2|6307.2|6312.2|6309.2|6310.2|6307.2|49
1606805700000|2020-12-01 06:55:00|6310|6307|6309.5|6306.5|6312.2|6309.2|6308.2|6305.2|127
1606806000000|2020-12-01 07:00:00|6310.2|6307.2|6313.2|6311.2|6314.2|6312.2|6309.2|6307.2|423
1606806300000|2020-12-01 07:05:00|6313|6311|6302|6300|6313.2|6311.2|6300.5|6298.5|371
1606806600000|2020-12-01 07:10:00|6302.2|6300.2|6292.5|6290.5|6302.2|6300.2|6292.2|6290.2|434
1606806900000|2020-12-01 07:15:00|6292.2|6290.2|6296.2|6294.2|6297|6295|6290.7|6288.7|201
1606807200000|2020-12-01 07:20:00|6296.5|6294.5|6295.2|6293.2|6300|6298|6295.2|6293.2|115
1606807500000|2020-12-01 07:25:00|6295.5|6293.5|6295.5|6293.5|6296.7|6294.7|6294.5|6292.5|70
1606807800000|2020-12-01 07:30:00|6295.2|6293.2|6297.2|6295.2|6300.7|6298.7|6295|6293|198
1606808100000|2020-12-01 07:35:00|6297|6295|6294.7|6292.7|6297.5|6295.5|6292|6290|321
1606808400000|2020-12-01 07:40:00|6294.5|6292.5|6293.2|6291.2|6298.7|6296.7|6292.5|6290.5|102
1606808700000|2020-12-01 07:45:00|6293|6291|6295.2|6293.2|6295.7|6293.7|6291.2|6289.2|130
1606809000000|2020-12-01 07:50:00|6296|6294|6296|6294|6296.5|6294.5|6293.7|6291.7|145
1606809300000|2020-12-01 07:55:00|6295.2|6293.2|6298.7|6296.7|6300.2|6298.2|6291.7|6289.7|448
1606809600000|2020-12-01 08:00:00|6298.2|6297.2|6303.7|6302.7|6304.5|6303.5|6287.7|6286.7|4251
1606809900000|2020-12-01 08:05:00|6303|6302|6312.5|6311.5|6313|6312|6300|6299|2242
1606810200000|2020-12-01 08:10:00|6313|6312|6307.5|6306.5|6318.5|6317.5|6307.5|6306.5|1822
1606810500000|2020-12-01 08:15:00|6307|6306|6325|6324|6327.5|6326.5|6301.5|6300.5|1634
1606810800000|2020-12-01 08:20:00|6325.2|6324.2|6335.5|6334.5|6336.7|6335.7|6323.7|6322.7|1757
1606811100000|2020-12-01 08:25:00|6335|6334|6341|6340|6344.5|6343.5|6332.2|6331.2|1613
1606811400000|2020-12-01 08:30:00|6341.2|6340.2|6341.2|6340.2|6346|6345|6333.7|6332.7|2258
1606811700000|2020-12-01 08:35:00|6341|6340|6352|6351|6353|6352|6339|6338|1172
1606812000000|2020-12-01 08:40:00|6353.7|6352.7|6359.2|6358.2|6361.7|6360.7|6352.7|6351.7|1337
1606812300000|2020-12-01 08:45:00|6358.9|6357.9|6351.7|6350.7|6360.7|6359.7|6351.7|6350.7|1141
1606812600000|2020-12-01 08:50:00|6352.4|6351.4|6354.2|6353.2|6360.2|6359.2|6351.7|6350.7|986
1606812900000|2020-12-01 08:55:00|6353.9|6352.9|6359.7|6358.7|6359.7|6358.7|6352.2|6351.2|655
1606813200000|2020-12-01 09:00:00|6359.9|6358.9|6370.2|6369.2|6371.7|6370.7|6358.7|6357.7|996
1606813500000|2020-12-01 09:05:00|6370.4|6369.4|6370.2|6369.2|6372.2|6371.2|6362.2|6361.2|1082
1606813800000|2020-12-01 09:10:00|6370.4|6369.4|6370.2|6369.2|6375.2|6374.2|6367.7|6366.7|831
1606814100000|2020-12-01 09:15:00|6368.7|6367.7|6371.7|6370.7|6376.7|6375.7|6368.7|6367.7|710
1606814400000|2020-12-01 09:20:00|6371.9|6370.9|6376.2|6375.2|6379.7|6378.7|6371.2|6370.2|895
1606814700000|2020-12-01 09:25:00|6375.4|6374.4|6383.2|6382.2|6383.7|6382.7|6375.4|6374.4|933
1606815000000|2020-12-01 09:30:00|6382.7|6381.7|6372.7|6371.7|6382.9|6381.9|6371.2|6370.2|948
1606815300000|2020-12-01 09:35:00|6372.4|6371.4|6374.9|6373.9|6375.2|6374.2|6369.4|6368.4|627
1606815600000|2020-12-01 09:40:00|6375.2|6374.2|6375.2|6374.2|6379.7|6378.7|6372.7|6371.7|952
1606815900000|2020-12-01 09:45:00|6374.4|6373.4|6377.2|6376.2|6378.9|6377.9|6373.2|6372.2|678
1606816200000|2020-12-01 09:50:00|6377.4|6376.4|6375.9|6374.9|6379.2|6378.2|6373.7|6372.7|421
1606816500000|2020-12-01 09:55:00|6375.7|6374.7|6376.4|6375.4|6377.7|6376.7|6374.2|6373.2|450
1606816800000|2020-12-01 10:00:00|6376.2|6375.2|6381.9|6380.9|6385.4|6384.4|6375.7|6374.7|719
1606817100000|2020-12-01 10:05:00|6381.7|6380.7|6380.7|6379.7|6382.7|6381.7|6379.7|6378.7|318
1606817400000|2020-12-01 10:10:00|6381.2|6380.2|6381.2|6380.2|6381.7|6380.7|6377.7|6376.7|554
1606817700000|2020-12-01 10:15:00|6381.4|6380.4|6387.7|6386.7|6389.2|6388.2|6380.2|6379.2|583
1606818000000|2020-12-01 10:20:00|6387.2|6386.2|6385.9|6384.9|6389.7|6388.7|6385.2|6384.2|313
1606818300000|2020-12-01 10:25:00|6385.7|6384.7|6383.9|6382.9|6386.7|6385.7|6383.9|6382.9|222
1606818600000|2020-12-01 10:30:00|6383.7|6382.7|6384.2|6383.2|6387.7|6386.7|6383.2|6382.2|329
1606818900000|2020-12-01 10:35:00|6384.4|6383.4|6379.2|6378.2|6386.4|6385.4|6379.2|6378.2|463
1606819200000|2020-12-01 10:40:00|6378.9|6377.9|6381.9|6380.9|6383.7|6382.7|6377.2|6376.2|489
1606819500000|2020-12-01 10:45:00|6381.7|6380.7|6387.7|6386.7|6389.2|6388.2|6381.4|6380.4|335
1606819800000|2020-12-01 10:50:00|6387.9|6386.9|6385.2|6384.2|6388.2|6387.2|6384.7|6383.7|412
1606820100000|2020-12-01 10:55:00|6384.7|6383.7|6392.7|6391.7|6392.7|6391.7|6384.2|6383.2|552
1606820400000|2020-12-01 11:00:00|6392.4|6391.4|6389.7|6388.7|6392.7|6391.7|6388.7|6387.7|418
1606820700000|2020-12-01 11:05:00|6389.4|6388.4|6387.7|6386.7|6390.9|6389.9|6387.7|6386.7|559
1606821000000|2020-12-01 11:10:00|6388.2|6387.2|6388.2|6387.2|6388.9|6387.9|6385.2|6384.2|538
1606821300000|2020-12-01 11:15:00|6387.7|6386.7|6391.9|6390.9|6392.9|6391.9|6387.7|6386.7|403
1606821600000|2020-12-01 11:20:00|6391.7|6390.7|6390.7|6389.7|6394.7|6393.7|6390.7|6389.7|534
1606821900000|2020-12-01 11:25:00|6390.9|6389.9|6394.2|6393.2|6397.7|6396.7|6390.7|6389.7|329
1606822200000|2020-12-01 11:30:00|6394.4|6393.4|6397.2|6396.2|6398.7|6397.7|6393.7|6392.7|265
1606822500000|2020-12-01 11:35:00|6396.9|6395.9|6396.4|6395.4|6399.7|6398.7|6395.7|6394.7|319
1606822800000|2020-12-01 11:40:00|6396.2|6395.2|6394.2|6393.2|6398.9|6397.9|6394.2|6393.2|248
1606823100000|2020-12-01 11:45:00|6394.4|6393.4|6390.9|6389.9|6396.7|6395.7|6390.4|6389.4|282
1606823400000|2020-12-01 11:50:00|6391.2|6390.2|6387.7|6386.7|6391.7|6390.7|6387.7|6386.7|639
1606823700000|2020-12-01 11:55:00|6388.2|6387.2|6391.9|6390.9|6394.9|6393.9|6388.2|6387.2|641
1606824000000|2020-12-01 12:00:00|6391.7|6390.7|6393.4|6392.4|6395.2|6394.2|6390.2|6389.2|705
1606824300000|2020-12-01 12:05:00|6393.2|6392.2|6392.7|6391.7|6395.2|6394.2|6390.7|6389.7|425
1606824600000|2020-12-01 12:10:00|6392.4|6391.4|6395.4|6394.4|6395.4|6394.4|6392.2|6391.2|265
1606824900000|2020-12-01 12:15:00|6395.2|6394.2|6386.9|6385.9|6395.2|6394.2|6386.4|6385.4|623
1606825200000|2020-12-01 12:20:00|6386.7|6385.7|6388.2|6387.2|6389.4|6388.4|6385.9|6384.9|589
1606825500000|2020-12-01 12:25:00|6387.9|6386.9|6384.9|6383.9|6391.2|6390.2|6384.7|6383.7|502
1606825800000|2020-12-01 12:30:00|6385.2|6384.2|6386.2|6385.2|6388.7|6387.7|6384.7|6383.7|307
1606826100000|2020-12-01 12:35:00|6386.4|6385.4|6388.7|6387.7|6388.7|6387.7|6385.2|6384.2|242
1606826400000|2020-12-01 12:40:00|6388.2|6387.2|6388.7|6387.7|6391.2|6390.2|6387.7|6386.7|433
1606826700000|2020-12-01 12:45:00|6389.2|6388.2|6387.7|6386.7|6391.7|6390.7|6387.7|6386.7|367
1606827000000|2020-12-01 12:50:00|6387.9|6386.9|6381.7|6380.7|6388.4|6387.4|6379.7|6378.7|1349
1606827300000|2020-12-01 12:55:00|6382.4|6381.4|6383.2|6382.2|6383.9|6382.9|6380.7|6379.7|387
1606827600000|2020-12-01 13:00:00|6383.7|6382.7|6383.7|6382.7|6386.4|6385.4|6382.7|6381.7|453
1606827900000|2020-12-01 13:05:00|6383.4|6382.4|6380.4|6379.4|6384.7|6383.7|6380.4|6379.4|364
1606828200000|2020-12-01 13:10:00|6380.7|6379.7|6378.7|6377.7|6380.7|6379.7|6378.2|6377.2|547
1606828500000|2020-12-01 13:15:00|6378.4|6377.4|6377.7|6376.7|6379.4|6378.4|6377.2|6376.2|578
1606828800000|2020-12-01 13:20:00|6377.4|6376.4|6374.2|6373.2|6377.4|6376.4|6374.2|6373.2|436
1606829100000|2020-12-01 13:25:00|6374.4|6373.4|6375.2|6374.2|6376.7|6375.7|6373.4|6372.4|416
1606829400000|2020-12-01 13:30:00|6375.4|6374.4|6374.2|6373.2|6376.2|6375.2|6370.2|6369.2|443
1606829700000|2020-12-01 13:35:00|6374.4|6373.4|6377.7|6376.7|6378.2|6377.2|6373.9|6372.9|677
1606830000000|2020-12-01 13:40:00|6377.9|6376.9|6374.7|6373.7|6377.9|6376.9|6373.2|6372.2|556
1606830300000|2020-12-01 13:45:00|6374.4|6373.4|6374.2|6373.2|6376.2|6375.2|6373.2|6372.2|601
1606830600000|2020-12-01 13:50:00|6373.9|6372.9|6374.2|6373.2|6376.2|6375.2|6370.9|6369.9|711
1606830900000|2020-12-01 13:55:00|6373.7|6372.7|6377.7|6376.7|6378.7|6377.7|6373.7|6372.7|466
1606831200000|2020-12-01 14:00:00|6377.4|6376.4|6375.7|6374.7|6378.2|6377.2|6372.2|6371.2|798
1606831500000|2020-12-01 14:05:00|6376.2|6375.2|6375.2|6374.2|6378.2|6377.2|6373.7|6372.7|427
1606831800000|2020-12-01 14:10:00|6375.4|6374.4|6376.9|6375.9|6379.2|6378.2|6375.2|6374.2|609
1606832100000|2020-12-01 14:15:00|6376.7|6375.7|6376.7|6375.7|6378.4|6377.4|6375.7|6374.7|994
1606832400000|2020-12-01 14:20:00|6376.4|6375.4|6374.4|6373.4|6376.9|6375.9|6373.2|6372.2|1382
1606832700000|2020-12-01 14:25:00|6374.7|6373.7|6372.2|6371.2|6375.7|6374.7|6371.7|6370.7|449
1606833000000|2020-12-01 14:30:00|6373.2|6372.2|6378.4|6377.4|6384.2|6383.2|6373.2|6372.2|2556
1606833300000|2020-12-01 14:35:00|6378.2|6377.2|6385.2|6384.2|6388.2|6387.2|6376.7|6375.7|855
1606833600000|2020-12-01 14:40:00|6384.9|6383.9|6386.7|6385.7|6386.7|6385.7|6382.2|6381.2|959
1606833900000|2020-12-01 14:45:00|6386.9|6385.9|6390.2|6389.2|6393.2|6392.2|6386.7|6385.7|1239
1606834200000|2020-12-01 14:50:00|6389.9|6388.9|6393.2|6392.2|6395.7|6394.7|6389.7|6388.7|1171
1606834500000|2020-12-01 14:55:00|6393.4|6392.4|6393.2|6392.2|6397.2|6396.2|6389.4|6388.4|1330
1606834800000|2020-12-01 15:00:00|6395.2|6394.2|6389.7|6388.7|6395.2|6394.2|6389.2|6388.2|1470
1606835100000|2020-12-01 15:05:00|6389.9|6388.9|6386.2|6385.2|6392.7|6391.7|6385.7|6384.7|1105
1606835400000|2020-12-01 15:10:00|6385.5|6384.5|6386.5|6385.5|6387|6386|6382|6381|896
1606835700000|2020-12-01 15:15:00|6386.7|6385.7|6377.5|6376.5|6387.5|6386.5|6376.5|6375.5|1851
1606836000000|2020-12-01 15:20:00|6377.2|6376.2|6385|6384|6385|6384|6372.5|6371.5|1708
1606836300000|2020-12-01 15:25:00|6384.7|6383.7|6389|6388|6389.2|6388.2|6384|6383|1020
1606836600000|2020-12-01 15:30:00|6388.5|6387.5|6386.5|6385.5|6390|6389|6385.5|6384.5|760
1606836900000|2020-12-01 15:35:00|6386.7|6385.7|6380|6379|6386.7|6385.7|6376|6375|775
1606837200000|2020-12-01 15:40:00|6379.7|6378.7|6382.5|6381.5|6382.5|6381.5|6378|6377|912
1606837500000|2020-12-01 15:45:00|6382.2|6381.2|6385|6384|6385|6384|6381.5|6380.5|930
1606837800000|2020-12-01 15:50:00|6385.5|6384.5|6389|6388|6390.5|6389.5|6384.5|6383.5|1048
1606838100000|2020-12-01 15:55:00|6389.5|6388.5|6388.5|6387.5|6390|6389|6385.5|6384.5|750
1606838400000|2020-12-01 16:00:00|6388|6387|6381.5|6380.5|6389.5|6388.5|6380.7|6379.7|932
1606838700000|2020-12-01 16:05:00|6382|6381|6376.5|6375.5|6383|6382|6374|6373|1530
1606839000000|2020-12-01 16:10:00|6376.2|6375.2|6378|6377|6382.5|6381.5|6372.7|6371.7|1961
1606839300000|2020-12-01 16:15:00|6378.2|6377.2|6386.5|6385.5|6387.5|6386.5|6376|6375|1395
1606839600000|2020-12-01 16:20:00|6386.7|6385.7|6388.7|6387.7|6390|6389|6385.5|6384.5|1617
1606839900000|2020-12-01 16:25:00|6388.5|6387.5|6392|6390|6393|6392|6385|6384|5146
1606840200000|2020-12-01 16:30:00|6392.5|6390.5|6387.2|6385.2|6392.5|6390.5|6381|6379|8674
1606840500000|2020-12-01 16:35:00|6387|6385|6381|6379|6387.5|6385.5|6379.2|6377.2|2731
1606840800000|2020-12-01 16:40:00|6380.7|6378.7|6375.5|6373.5|6383|6381|6374.7|6372.7|1481
1606841100000|2020-12-01 16:45:00|6376|6374|6376|6374|6379|6377|6374.7|6372.7|574
1606841400000|2020-12-01 16:50:00|6376.5|6374.5|6376.2|6374.2|6377.5|6375.5|6373.7|6371.7|379
1606841700000|2020-12-01 16:55:00|6376|6374|6373|6371|6376|6374|6372.5|6370.5|428
1606842000000|2020-12-01 17:00:00|6372.5|6370.5|6377|6375|6377|6375|6372.5|6370.5|357
1606842300000|2020-12-01 17:05:00|6377.2|6375.2|6380|6378|6381.2|6379.2|6375.5|6373.5|264
1606842600000|2020-12-01 17:10:00|6379.5|6377.5|6381|6379|6382|6380|6379.5|6377.5|219
1606842900000|2020-12-01 17:15:00|6381.5|6379.5|6379.7|6377.7|6381.5|6379.5|6377.5|6375.5|319
1606843200000|2020-12-01 17:20:00|6380|6378|6382.5|6380.5|6382.5|6380.5|6379|6377|421
1606843500000|2020-12-01 17:25:00|6382|6380|6384.2|6382.2|6386.5|6384.5|6382|6380|291
1606843800000|2020-12-01 17:30:00|6384.5|6382.5|6381.5|6379.5|6386.5|6384.5|6381.5|6379.5|116
1606844100000|2020-12-01 17:35:00|6381.7|6379.7|6381|6379|6382.5|6380.5|6379.7|6377.7|139
1606844400000|2020-12-01 17:40:00|6381.2|6379.2|6378|6376|6382|6380|6377.2|6375.2|143
1606844700000|2020-12-01 17:45:00|6377.7|6375.7|6380|6378|6380.2|6378.2|6377.5|6375.5|187
1606845000000|2020-12-01 17:50:00|6379.5|6377.5|6378.5|6376.5|6380.2|6378.2|6377.5|6375.5|73
1606845300000|2020-12-01 17:55:00|6378.2|6376.2|6378.2|6376.2|6379.5|6377.5|6377|6375|136
1606845600000|2020-12-01 18:00:00|6378.7|6376.7|6377.2|6375.2|6379.2|6377.2|6377|6375|90
1606845900000|2020-12-01 18:05:00|6377.5|6375.5|6376.2|6374.2|6378.5|6376.5|6375.5|6373.5|68
1606846200000|2020-12-01 18:10:00|6376|6374|6376.5|6374.5|6377|6375|6374.5|6372.5|89
1606846500000|2020-12-01 18:15:00|6376.2|6374.2|6375.2|6373.2|6376.5|6374.5|6374.2|6372.2|61
1606846800000|2020-12-01 18:20:00|6375.5|6373.5|6377.5|6375.5|6377.5|6375.5|6374.2|6372.2|73
1606847100000|2020-12-01 18:25:00|6377.2|6375.2|6377|6375|6378.2|6376.2|6376.2|6374.2|72
1606847400000|2020-12-01 18:30:00|6377.5|6375.5|6379.5|6377.5|6380.5|6378.5|6375.7|6373.7|139
1606847700000|2020-12-01 18:35:00|6379.7|6377.7|6383.7|6381.7|6383.7|6381.7|6378.5|6376.5|165
1606848000000|2020-12-01 18:40:00|6383.5|6381.5|6385|6383|6385|6383|6383.5|6381.5|163
1606848300000|2020-12-01 18:45:00|6385.2|6383.2|6383.5|6381.5|6385.5|6383.5|6382.5|6380.5|139
1606848600000|2020-12-01 18:50:00|6384|6382|6382.7|6380.7|6384.7|6382.7|6381.5|6379.5|134
1606848900000|2020-12-01 18:55:00|6382.5|6380.5|6382|6380|6383.5|6381.5|6380.7|6378.7|116
1606849200000|2020-12-01 19:00:00|6382.2|6380.2|6386|6384|6386|6384|6381.5|6379.5|99
1606849500000|2020-12-01 19:05:00|6386.2|6384.2|6386.5|6384.5|6386.5|6384.5|6385|6383|106
1606849800000|2020-12-01 19:10:00|6386.7|6384.7|6387.7|6385.7|6388.7|6386.7|6386|6384|207
1606850100000|2020-12-01 19:15:00|6387.5|6385.5|6388.5|6386.5|6389.5|6387.5|6387.2|6385.2|107
1606850400000|2020-12-01 19:20:00|6388|6386|6387|6385|6388|6386|6385.5|6383.5|317
1606850700000|2020-12-01 19:25:00|6387.2|6385.2|6389|6387|6389.2|6387.2|6386.5|6384.5|85
1606851000000|2020-12-01 19:30:00|6388.7|6386.7|6388.5|6386.5|6390|6388|6387.5|6385.5|197
1606851300000|2020-12-01 19:35:00|6388.2|6386.2|6391|6389|6391|6389|6388.2|6386.2|222
1606851600000|2020-12-01 19:40:00|6390.7|6388.7|6393.5|6391.5|6394.5|6392.5|6390.5|6388.5|252
1606851900000|2020-12-01 19:45:00|6393.2|6391.2|6393|6391|6394.5|6392.5|6392.2|6390.2|258
1606852200000|2020-12-01 19:50:00|6392.7|6390.7|6388|6386|6393|6391|6388|6386|272
1606852500000|2020-12-01 19:55:00|6387.5|6385.5|6386|6384|6388|6386|6385.5|6383.5|258
1606852800000|2020-12-01 20:00:00|6385.5|6383.5|6378.7|6376.7|6386|6384|6378.7|6376.7|332
1606853100000|2020-12-01 20:05:00|6378.5|6376.5|6376.5|6374.5|6378.7|6376.7|6374.2|6372.2|298
1606853400000|2020-12-01 20:10:00|6376.2|6374.2|6381.7|6379.7|6382|6380|6376|6374|211
1606853700000|2020-12-01 20:15:00|6381.5|6379.5|6374|6372|6382|6380|6373.7|6371.7|237
1606854000000|2020-12-01 20:20:00|6374.2|6372.2|6379.5|6377.5|6380.5|6378.5|6374|6372|258
1606854300000|2020-12-01 20:25:00|6379.2|6377.2|6382|6380|6382.2|6380.2|6377.2|6375.2|260
1606854600000|2020-12-01 20:30:00|6381.7|6379.7|6380|6378|6383|6381|6378|6376|252
1606854900000|2020-12-01 20:35:00|6379.7|6377.7|6375.5|6373.5|6379.7|6377.7|6374|6372|239
1606855200000|2020-12-01 20:40:00|6376|6374|6374|6372|6376|6374|6372.5|6370.5|228
1606855500000|2020-12-01 20:45:00|6374.2|6372.2|6385|6383|6385.2|6383.2|6372|6370|406
1606855800000|2020-12-01 20:50:00|6383.5|6381.5|6395|6393|6396.7|6394.7|6382.7|6380.7|1563
1606856100000|2020-12-01 20:55:00|6395.2|6393.2|6395.9|6391.9|6397|6395|6389.7|6387.7|1129
1606856400000|2020-12-01 21:00:00|6396.2|6392.2|6395|6391|6396.9|6392.9|6393|6389|0
1606856700000|2020-12-01 21:05:00|6395.2|6391.2|6389|6385|6396.4|6392.4|6388.3|6384.3|0
1606857000000|2020-12-01 21:10:00|6389.3|6385.3|6392.2|6388.2|6393.1|6389.1|6387.3|6383.3|0
1606857300000|2020-12-01 21:15:00|6392.3|6388.3|6392.1|6388.1|6392.7|6388.7|6391.5|6387.5|0
1606857600000|2020-12-01 21:20:00|6392.2|6388.2|6391.3|6387.3|6392.3|6388.3|6391.3|6387.3|0
1606857900000|2020-12-01 21:25:00|6390.6|6386.6|6391.1|6387.1|6391.3|6387.3|6390.2|6386.2|0
1606858200000|2020-12-01 21:30:00|6389.7|6385.7|6391.4|6387.4|6394.2|6390.2|6389.7|6385.7|0
1606858500000|2020-12-01 21:35:00|6391.7|6387.7|6390.3|6386.3|6394.2|6390.2|6389.9|6385.9|0
1606858800000|2020-12-01 21:40:00|6389.9|6385.9|6389.7|6385.7|6390.3|6386.3|6386.6|6382.6|0
1606859100000|2020-12-01 21:45:00|6389.3|6385.3|6386.8|6382.8|6389.7|6385.7|6386.2|6382.2|0
1606859400000|2020-12-01 21:50:00|6386.4|6382.4|6386.8|6382.8|6387.8|6383.8|6385.7|6381.7|0
1606859700000|2020-12-01 21:55:00|6386.4|6382.4|6389|6385|6390|6386|6386|6382|0
1606860000000|2020-12-01 22:00:00|6388.3|6384.3|6388.7|6384.7|6388.8|6384.8|6387.8|6383.8|0
1606860300000|2020-12-01 22:05:00|6388.8|6384.8|6389.5|6385.5|6390.4|6386.4|6388.6|6384.6|0
1606860600000|2020-12-01 22:10:00|6389.3|6385.3|6390|6386|6390.1|6386.1|6389.3|6385.3|0
1606860900000|2020-12-01 22:15:00|6390.1|6386.1|6390.2|6386.2|6390.3|6386.3|6390|6386|0
1606861200000|2020-12-01 22:20:00|6390.4|6386.4|6390.6|6386.6|6390.6|6386.6|6390.3|6386.3|0
1606861500000|2020-12-01 22:25:00|6390.7|6386.7|6391.2|6387.2|6391.5|6387.5|6390.5|6386.5|0
1606861800000|2020-12-01 22:30:00|6391.1|6387.1|6391|6387|6391.1|6387.1|6390.9|6386.9|0
1606862100000|2020-12-01 22:35:00|6390.6|6386.6|6390.7|6386.7|6390.7|6386.7|6390.2|6386.2|0
1606862400000|2020-12-01 22:40:00|6390.8|6386.8|6390.4|6386.4|6390.8|6386.8|6390.4|6386.4|0
1606862700000|2020-12-01 22:45:00|6390.3|6386.3|6390.3|6386.3|6390.4|6386.4|6390.1|6386.1|0
1606863000000|2020-12-01 22:50:00|6390.4|6386.4|6390.4|6386.4|6390.6|6386.6|6390.1|6386.1|0
1606863300000|2020-12-01 22:55:00|6390.6|6386.6|6389.9|6385.9|6390.6|6386.6|6389.7|6385.7|0
1606863600000|2020-12-01 23:00:00|6389.8|6385.8|6389.5|6385.5|6395.1|6391.1|6388.8|6384.8|0
1606863900000|2020-12-01 23:05:00|6389.6|6385.6|6388.8|6384.8|6389.8|6385.8|6386.1|6382.1|0
1606864200000|2020-12-01 23:10:00|6389.1|6385.1|6386.7|6382.7|6389.1|6385.1|6385.9|6381.9|0
1606864500000|2020-12-01 23:15:00|6386.3|6382.3|6386.1|6382.1|6387.7|6383.7|6384|6380|0
1606864800000|2020-12-01 23:20:00|6386.4|6382.4|6383.5|6379.5|6386.4|6382.4|6381.4|6377.4|0
1606865100000|2020-12-01 23:25:00|6383.2|6379.2|6383.1|6379.1|6385.9|6381.9|6381.3|6377.3|0
1606865400000|2020-12-01 23:30:00|6383.4|6379.4|6379.8|6375.8|6384.2|6380.2|6379.1|6375.1|0
1606865700000|2020-12-01 23:35:00|6380.1|6376.1|6380.5|6376.5|6382|6378|6380.1|6376.1|0
1606866000000|2020-12-01 23:40:00|6380.9|6376.9|6383.7|6379.7|6384.1|6380.1|6380.1|6376.1|0
1606866300000|2020-12-01 23:45:00|6383.9|6379.9|6386|6382|6386.5|6382.5|6383.6|6379.6|0
1606866600000|2020-12-01 23:50:00|6386.2|6382.2|6387.6|6383.6|6388.5|6384.5|6385.5|6381.5|0
1606866900000|2020-12-01 23:55:00|6388|6384|6387.4|6383.4|6388.3|6384.3|6385.9|6381.9|0
1606867200000|2020-12-02 00:00:00|6387.7|6383.7|6381.8|6377.8|6387.7|6383.7|6379.7|6375.7|0
1606867500000|2020-12-02 00:05:00|6381.6|6377.6|6380|6376|6381.6|6377.6|6378.6|6374.6|0
1606867800000|2020-12-02 00:10:00|6380.3|6376.3|6379.5|6375.5|6380.7|6376.7|6377.7|6373.7|0
1606868100000|2020-12-02 00:15:00|6379.1|6375.1|6381.8|6377.8|6384.3|6380.3|6379.1|6375.1|0
1606868400000|2020-12-02 00:20:00|6381.7|6377.7|6379.4|6375.4|6381.7|6377.7|6377.2|6373.2|0
1606868700000|2020-12-02 00:25:00|6379.3|6375.3|6380.4|6376.4|6384|6380|6379.3|6375.3|0
1606869000000|2020-12-02 00:30:00|6380.5|6376.5|6385|6381|6385|6381|6380.5|6376.5|0
1606869300000|2020-12-02 00:35:00|6384.3|6380.3|6383|6379|6384.9|6380.9|6382.9|6378.9|0
1606869600000|2020-12-02 00:40:00|6382.9|6378.9|6381.5|6377.5|6383.2|6379.2|6381.3|6377.3|0
1606869900000|2020-12-02 00:45:00|6382.9|6378.9|6381.1|6377.1|6384.4|6380.4|6381|6377|0
1606870200000|2020-12-02 00:50:00|6381|6377|6383|6379|6383.1|6379.1|6380.9|6376.9|0
1606870500000|2020-12-02 00:55:00|6382.9|6378.9|6378.3|6374.3|6383.1|6379.1|6378.1|6374.1|0
1606870800000|2020-12-02 01:00:00|6378.2|6374.2|6354.2|6351.2|6378.3|6374.3|6354.2|6351.2|288
1606871100000|2020-12-02 01:05:00|6353.5|6350.5|6355.2|6352.2|6359|6356|6353|6350|76
1606871400000|2020-12-02 01:10:00|6355|6352|6354.7|6351.7|6355.5|6352.5|6353|6350|19
1606871700000|2020-12-02 01:15:00|6354.5|6351.5|6362|6359|6362|6359|6354|6351|31
1606872000000|2020-12-02 01:20:00|6362.2|6359.2|6363.2|6360.2|6366.2|6363.2|6361.7|6358.7|75
1606872300000|2020-12-02 01:25:00|6363|6360|6359.5|6356.5|6363|6360|6358.5|6355.5|35
1606872600000|2020-12-02 01:30:00|6359.7|6356.7|6355|6352|6360.2|6357.2|6354.5|6351.5|38
1606872900000|2020-12-02 01:35:00|6354.7|6351.7|6355.2|6352.2|6357.5|6354.5|6353.7|6350.7|27
1606873200000|2020-12-02 01:40:00|6355|6352|6357|6354|6357.7|6354.7|6354.7|6351.7|18
1606873500000|2020-12-02 01:45:00|6356.7|6353.7|6359.5|6356.5|6359.7|6356.7|6354.7|6351.7|16
1606873800000|2020-12-02 01:50:00|6359.7|6356.7|6358.7|6355.7|6359.7|6356.7|6356.7|6353.7|24
1606874100000|2020-12-02 01:55:00|6358.5|6355.5|6360.5|6357.5|6360.5|6357.5|6356.5|6353.5|21
1606874400000|2020-12-02 02:00:00|6360.7|6357.7|6363|6360|6363.7|6360.7|6360|6357|17
1606874700000|2020-12-02 02:05:00|6362.7|6359.7|6356.5|6353.5|6363|6360|6356.2|6353.2|12
1606875000000|2020-12-02 02:10:00|6355|6352|6355.7|6352.7|6357|6354|6354|6351|7
1606875300000|2020-12-02 02:15:00|6356|6353|6354.5|6351.5|6357|6354|6352.7|6349.7|25
1606875600000|2020-12-02 02:20:00|6354.2|6351.2|6353.5|6350.5|6355.2|6352.2|6353|6350|26
1606875900000|2020-12-02 02:25:00|6354|6351|6353.7|6350.7|6355|6352|6353|6350|9
1606876200000|2020-12-02 02:30:00|6354|6351|6355|6352|6356.2|6353.2|6352.7|6349.7|26
1606876500000|2020-12-02 02:35:00|6355.2|6352.2|6357.7|6354.7|6358.2|6355.2|6355|6352|44
1606876800000|2020-12-02 02:40:00|6358|6355|6360.7|6357.7|6361.2|6358.2|6358|6355|51
1606877100000|2020-12-02 02:45:00|6361|6358|6359.5|6356.5|6362|6359|6359|6356|15
1606877400000|2020-12-02 02:50:00|6359|6356|6361|6358|6362.2|6359.2|6359|6356|18
1606877700000|2020-12-02 02:55:00|6360.5|6357.5|6361.2|6358.2|6361.5|6358.5|6359.7|6356.7|10
1606878000000|2020-12-02 03:00:00|6361.5|6358.5|6362.2|6359.2|6362.2|6359.2|6360.5|6357.5|11
1606878300000|2020-12-02 03:05:00|6362|6359|6363.7|6360.7|6364.7|6361.7|6362|6359|38
1606878600000|2020-12-02 03:10:00|6364|6361|6364.7|6361.7|6364.7|6361.7|6363.5|6360.5|10
1606878900000|2020-12-02 03:15:00|6365|6362|6364.2|6361.2|6365.7|6362.7|6364|6361|20
1606879200000|2020-12-02 03:20:00|6364|6361|6366|6363|6366|6363|6364|6361|6
1606879500000|2020-12-02 03:25:00|6366.2|6363.2|6364.5|6361.5|6367|6364|6363.5|6360.5|27
1606879800000|2020-12-02 03:30:00|6364.7|6361.7|6366|6363|6366.5|6363.5|6363.5|6360.5|16
1606880100000|2020-12-02 03:35:00|6365.7|6362.7|6363.5|6360.5|6366|6363|6363|6360|7
1606880400000|2020-12-02 03:40:00|6363.2|6360.2|6363|6360|6364.2|6361.2|6362.7|6359.7|6
1606880700000|2020-12-02 03:45:00|6362.7|6359.7|6363.7|6360.7|6363.7|6360.7|6362.7|6359.7|7
1606881000000|2020-12-02 03:50:00|6364.5|6361.5|6364|6361|6364.7|6361.7|6363|6360|27
1606881300000|2020-12-02 03:55:00|6363.7|6360.7|6363.2|6360.2|6364|6361|6363|6360|5
1606881600000|2020-12-02 04:00:00|6363.5|6360.5|6364.2|6361.2|6364.5|6361.5|6362.7|6359.7|2
1606881900000|2020-12-02 04:05:00|6364.5|6361.5|6365|6362|6365.7|6362.7|6364.2|6361.2|2
1606882200000|2020-12-02 04:10:00|6364.7|6361.7|6365.7|6362.7|6365.7|6362.7|6364.7|6361.7|5
1606882500000|2020-12-02 04:15:00|6365.5|6362.5|6366|6363|6366|6363|6364|6361|4
1606882800000|2020-12-02 04:20:00|6365.7|6362.7|6366|6363|6366.5|6363.5|6365.7|6362.7|2
1606883100000|2020-12-02 04:25:00|6366.2|6363.2|6366|6363|6366.5|6363.5|6366|6363|0
1606883400000|2020-12-02 04:30:00|6366.2|6363.2|6368|6365|6369.5|6366.5|6366|6363|34
1606883700000|2020-12-02 04:35:00|6367.7|6364.7|6368|6365|6368.2|6365.2|6366.7|6363.7|6
1606884000000|2020-12-02 04:40:00|6368.7|6365.7|6369|6366|6370|6367|6368.5|6365.5|11
1606884300000|2020-12-02 04:45:00|6368.7|6365.7|6367.7|6364.7|6369.2|6366.2|6367.7|6364.7|4
1606884600000|2020-12-02 04:50:00|6368|6365|6369|6366|6369.5|6366.5|6368|6365|5
1606884900000|2020-12-02 04:55:00|6368|6365|6368.5|6365.5|6369|6366|6367.7|6364.7|6
1606885200000|2020-12-02 05:00:00|6368.2|6365.2|6365.5|6362.5|6368.2|6365.2|6364.7|6361.7|7
1606885500000|2020-12-02 05:05:00|6365.2|6362.2|6363.5|6360.5|6365.2|6362.2|6362.5|6359.5|2
1606885800000|2020-12-02 05:10:00|6363.7|6360.7|6365.5|6362.5|6365.5|6362.5|6363.5|6360.5|4
1606886100000|2020-12-02 05:15:00|6366|6363|6367|6364|6367.2|6364.2|6366|6363|22
1606886400000|2020-12-02 05:20:00|6366.7|6363.7|6365.5|6362.5|6366.7|6363.7|6364.5|6361.5|7
1606886700000|2020-12-02 05:25:00|6365.7|6362.7|6367|6364|6367|6364|6365|6362|21
1606887000000|2020-12-02 05:30:00|6365.5|6362.5|6366.7|6363.7|6367.5|6364.5|6365|6362|5
1606887300000|2020-12-02 05:35:00|6366.5|6363.5|6365.2|6362.2|6366.5|6363.5|6362|6359|19
1606887600000|2020-12-02 05:40:00|6365|6362|6365|6362|6365.2|6362.2|6363.7|6360.7|1
1606887900000|2020-12-02 05:45:00|6364.7|6361.7|6365.5|6362.5|6365.5|6362.5|6363|6360|7
1606888200000|2020-12-02 05:50:00|6365.2|6362.2|6362.2|6359.2|6365.2|6362.2|6362|6359|10
1606888500000|2020-12-02 05:55:00|6362.7|6359.7|6361.5|6358.5|6363|6360|6360.2|6357.2|36
1606888800000|2020-12-02 06:00:00|6361.2|6358.2|6364|6361|6364.2|6361.2|6361.2|6358.2|9
1606889100000|2020-12-02 06:05:00|6364.2|6361.2|6364.5|6361.5|6364.7|6361.7|6363|6360|17
1606889400000|2020-12-02 06:10:00|6364.7|6361.7|6368.7|6365.7|6368.7|6365.7|6364.5|6361.5|45
1606889700000|2020-12-02 06:15:00|6368.5|6365.5|6371.7|6368.7|6372|6369|6367.5|6364.5|36
1606890000000|2020-12-02 06:20:00|6371.5|6368.5|6371.2|6368.2|6371.7|6368.7|6370.7|6367.7|10
1606890300000|2020-12-02 06:25:00|6371.5|6368.5|6373.7|6370.7|6373.7|6370.7|6371.5|6368.5|11
1606890600000|2020-12-02 06:30:00|6373.5|6370.5|6371.2|6368.2|6374.2|6371.2|6370.7|6367.7|31
1606890900000|2020-12-02 06:35:00|6371.7|6368.7|6372.2|6369.2|6374|6371|6371.5|6368.5|60
1606891200000|2020-12-02 06:40:00|6371.5|6368.5|6374.5|6371.5|6375|6372|6371.2|6368.2|48
1606891500000|2020-12-02 06:45:00|6375|6372|6373.2|6370.2|6376|6373|6370.5|6367.5|80
1606891800000|2020-12-02 06:50:00|6372|6369|6374.5|6371.5|6375|6372|6371.5|6368.5|56
1606892100000|2020-12-02 06:55:00|6374.7|6371.7|6382.7|6379.7|6384|6381|6373.7|6370.7|151
1606892400000|2020-12-02 07:00:00|6382.5|6379.5|6381.2|6379.2|6385.7|6383.7|6378.5|6376.5|382
1606892700000|2020-12-02 07:05:00|6381.5|6379.5|6379|6377|6381.5|6379.5|6378.2|6376.2|154
1606893000000|2020-12-02 07:10:00|6379.2|6377.2|6381.2|6379.2|6383|6381|6379|6377|155
1606893300000|2020-12-02 07:15:00|6381.5|6379.5|6382|6380|6384.7|6382.7|6379.2|6377.2|237
1606893600000|2020-12-02 07:20:00|6381.7|6379.7|6377.5|6375.5|6382|6380|6375.7|6373.7|164
1606893900000|2020-12-02 07:25:00|6378|6376|6376|6374|6379.5|6377.5|6374.7|6372.7|110
1606894200000|2020-12-02 07:30:00|6376.2|6374.2|6379|6377|6379.2|6377.2|6374.2|6372.2|93
1606894500000|2020-12-02 07:35:00|6379.2|6377.2|6375|6373|6379.2|6377.2|6375|6373|118
1606894800000|2020-12-02 07:40:00|6375.2|6373.2|6372|6370|6376.5|6374.5|6370.2|6368.2|176
1606895100000|2020-12-02 07:45:00|6371.7|6369.7|6372.5|6370.5|6375|6373|6369.5|6367.5|192
1606895400000|2020-12-02 07:50:00|6372.2|6370.2|6371|6369|6375|6373|6371|6369|150
1606895700000|2020-12-02 07:55:00|6371.2|6369.2|6372.7|6370.7|6388|6386|6370.2|6368.2|1443
1606896000000|2020-12-02 08:00:00|6372.2|6371.2|6385.2|6384.2|6387.5|6386.5|6362.5|6361.5|3563
1606896300000|2020-12-02 08:05:00|6385|6384|6372.7|6371.7|6388.2|6387.2|6371.5|6370.5|1776
1606896600000|2020-12-02 08:10:00|6372.5|6371.5|6377.7|6376.7|6380.5|6379.5|6372.5|6371.5|1007
1606896900000|2020-12-02 08:15:00|6378|6377|6385.5|6384.5|6389.5|6388.5|6376.5|6375.5|723
1606897200000|2020-12-02 08:20:00|6385.7|6384.7|6386.5|6385.5|6389.2|6388.2|6380.5|6379.5|692
1606897500000|2020-12-02 08:25:00|6386|6385|6384.5|6383.5|6387.5|6386.5|6381.2|6380.2|479
1606897800000|2020-12-02 08:30:00|6384|6383|6380.5|6379.5|6388.2|6387.2|6375|6374|1025
1606898100000|2020-12-02 08:35:00|6380.7|6379.7|6386|6385|6387.2|6386.2|6378|6377|498
1606898400000|2020-12-02 08:40:00|6386.5|6385.5|6387.5|6386.5|6388|6387|6383.2|6382.2|645
1606898700000|2020-12-02 08:45:00|6387|6386|6387.5|6386.5|6392|6391|6384.5|6383.5|671
1606899000000|2020-12-02 08:50:00|6387.2|6386.2|6392|6391|6392.7|6391.7|6385.5|6384.5|400
1606899300000|2020-12-02 08:55:00|6392.2|6391.2|6396.5|6395.5|6398.2|6397.2|6389.2|6388.2|716
1606899600000|2020-12-02 09:00:00|6396.7|6395.7|6390.5|6389.5|6398.2|6397.2|6389.7|6388.7|516
1606899900000|2020-12-02 09:05:00|6390.7|6389.7|6389.2|6388.2|6392|6391|6388|6387|504
1606900200000|2020-12-02 09:10:00|6389.5|6388.5|6388.7|6387.7|6395.7|6394.7|6388.7|6387.7|752
1606900500000|2020-12-02 09:15:00|6389|6388|6391|6390|6391.5|6390.5|6387.2|6386.2|506
1606900800000|2020-12-02 09:20:00|6391.2|6390.2|6387|6386|6391.5|6390.5|6386.2|6385.2|447
1606901100000|2020-12-02 09:25:00|6387.5|6386.5|6388.7|6387.7|6391.5|6390.5|6386.2|6385.2|721
1606901400000|2020-12-02 09:30:00|6388.5|6387.5|6395|6394|6395.5|6394.5|6388|6387|750
1606901700000|2020-12-02 09:35:00|6395.2|6394.2|6397.2|6396.2|6401.7|6400.7|6395|6394|724
1606902000000|2020-12-02 09:40:00|6397.5|6396.5|6397|6396|6399|6398|6395.2|6394.2|329
1606902300000|2020-12-02 09:45:00|6397.2|6396.2|6400.5|6399.5|6404|6403|6397.2|6396.2|523
1606902600000|2020-12-02 09:50:00|6400|6399|6397|6396|6400|6399|6395|6394|357
1606902900000|2020-12-02 09:55:00|6396.7|6395.7|6397.7|6396.7|6398.2|6397.2|6396|6395|334
1606903200000|2020-12-02 10:00:00|6398|6397|6397|6396|6400|6399|6396.7|6395.7|338
1606903500000|2020-12-02 10:05:00|6396|6395|6396|6395|6397.5|6396.5|6393.5|6392.5|462
1606903800000|2020-12-02 10:10:00|6396.2|6395.2|6398.2|6397.2|6399|6398|6394|6393|345
1606904100000|2020-12-02 10:15:00|6398.5|6397.5|6394|6393|6402|6401|6393|6392|323
1606904400000|2020-12-02 10:20:00|6394.2|6393.2|6393.5|6392.5|6394.7|6393.7|6391|6390|345
1606904700000|2020-12-02 10:25:00|6393.2|6392.2|6390.7|6389.7|6395.2|6394.2|6390.7|6389.7|233
1606905000000|2020-12-02 10:30:00|6391|6390|6389|6388|6393|6392|6387|6386|528
1606905300000|2020-12-02 10:35:00|6389.2|6388.2|6391.5|6390.5|6392.5|6391.5|6388.5|6387.5|209
1606905600000|2020-12-02 10:40:00|6391|6390|6394.5|6393.5|6395|6394|6389.5|6388.5|381
1606905900000|2020-12-02 10:45:00|6395|6394|6396.5|6395.5|6396.7|6395.7|6390.2|6389.2|296
1606906200000|2020-12-02 10:50:00|6396.7|6395.7|6398|6397|6399.5|6398.5|6396.5|6395.5|278
1606906500000|2020-12-02 10:55:00|6397.5|6396.5|6401.2|6400.2|6402.5|6401.5|6397.5|6396.5|278
1606906800000|2020-12-02 11:00:00|6401.5|6400.5|6401.5|6400.5|6403.5|6402.5|6398|6397|355
1606907100000|2020-12-02 11:05:00|6401.7|6400.7|6400|6399|6402|6401|6397.5|6396.5|304
1606907400000|2020-12-02 11:10:00|6400.2|6399.2|6400|6399|6401.5|6400.5|6399|6398|395
1606907700000|2020-12-02 11:15:00|6400.2|6399.2|6399.7|6398.7|6401.2|6400.2|6394.2|6393.2|464
1606908000000|2020-12-02 11:20:00|6399.5|6398.5|6400|6399|6400.5|6399.5|6397.5|6396.5|341
1606908300000|2020-12-02 11:25:00|6399.7|6398.7|6397.5|6396.5|6400|6399|6395.7|6394.7|363
1606908600000|2020-12-02 11:30:00|6398|6397|6398.2|6397.2|6400.5|6399.5|6396.7|6395.7|439
1606908900000|2020-12-02 11:35:00|6398|6397|6396.2|6395.2|6399.5|6398.5|6395.2|6394.2|464
1606909200000|2020-12-02 11:40:00|6396.5|6395.5|6397.7|6396.7|6400.5|6399.5|6394.5|6393.5|519
1606909500000|2020-12-02 11:45:00|6398|6397|6383|6382|6400|6399|6382.5|6381.5|567
1606909800000|2020-12-02 11:50:00|6382.7|6381.7|6391|6390|6391.2|6390.2|6382|6381|687
1606910100000|2020-12-02 11:55:00|6391.2|6390.2|6398.7|6397.7|6398.7|6397.7|6391.2|6390.2|692
1606910400000|2020-12-02 12:00:00|6397.7|6396.7|6399|6398|6399.5|6398.5|6394.7|6393.7|872
1606910700000|2020-12-02 12:05:00|6398.5|6397.5|6406|6405|6406.7|6405.7|6397.7|6396.7|373
1606911000000|2020-12-02 12:10:00|6405.5|6404.5|6408.2|6407.2|6410|6409|6403.5|6402.5|530
1606911300000|2020-12-02 12:15:00|6408.5|6407.5|6409.5|6408.5|6413.7|6412.7|6407|6406|1029
1606911600000|2020-12-02 12:20:00|6409.2|6408.2|6408|6407|6409.7|6408.7|6406|6405|465
1606911900000|2020-12-02 12:25:00|6408.2|6407.2|6408.7|6407.7|6409.5|6408.5|6406|6405|416
1606912200000|2020-12-02 12:30:00|6409|6408|6406.5|6405.5|6409.2|6408.2|6404.7|6403.7|542
1606912500000|2020-12-02 12:35:00|6407|6406|6401|6400|6407.2|6406.2|6401|6400|453
1606912800000|2020-12-02 12:40:00|6401.4|6400.4|6393.9|6392.9|6401.4|6400.4|6393.9|6392.9|774
1606913100000|2020-12-02 12:45:00|6394.4|6393.4|6397.4|6396.4|6398.4|6397.4|6393.4|6392.4|345
1606913400000|2020-12-02 12:50:00|6396.9|6395.9|6396.9|6395.9|6397.6|6396.6|6391.9|6390.9|455
1606913700000|2020-12-02 12:55:00|6397.1|6396.1|6392.9|6391.9|6397.1|6396.1|6392.9|6391.9|295
1606914000000|2020-12-02 13:00:00|6393.4|6392.4|6397.4|6396.4|6397.4|6396.4|6390.4|6389.4|726
1606914300000|2020-12-02 13:05:00|6397.1|6396.1|6397.9|6396.9|6397.9|6396.9|6395.4|6394.4|288
1606914600000|2020-12-02 13:10:00|6397.4|6396.4|6395.4|6394.4|6398.9|6397.9|6395.4|6394.4|222
1606914900000|2020-12-02 13:15:00|6395.6|6394.6|6399.4|6398.4|6401.4|6400.4|6394.9|6393.9|333
1606915200000|2020-12-02 13:20:00|6399.6|6398.6|6398.6|6397.6|6400.4|6399.4|6397.6|6396.6|231
1606915500000|2020-12-02 13:25:00|6399.1|6398.1|6400.9|6399.9|6401.4|6400.4|6394.6|6393.6|515
1606915800000|2020-12-02 13:30:00|6400.6|6399.6|6402.9|6401.9|6408.6|6407.6|6400.6|6399.6|449
1606916100000|2020-12-02 13:35:00|6402.6|6401.6|6408.4|6407.4|6408.4|6407.4|6401.9|6400.9|461
1606916400000|2020-12-02 13:40:00|6408.9|6407.9|6411.4|6410.4|6411.9|6410.9|6407.1|6406.1|547
1606916700000|2020-12-02 13:45:00|6411.6|6410.6|6414.4|6413.4|6418.4|6417.4|6410.9|6409.9|780
1606917000000|2020-12-02 13:50:00|6414.6|6413.6|6418.1|6417.1|6419.9|6418.9|6413.9|6412.9|576
1606917300000|2020-12-02 13:55:00|6418.4|6417.4|6415.4|6414.4|6418.9|6417.9|6412.4|6411.4|776
1606917600000|2020-12-02 14:00:00|6414.9|6413.9|6420.9|6419.9|6420.9|6419.9|6412.4|6411.4|798
1606917900000|2020-12-02 14:05:00|6420.4|6419.4|6420.6|6419.6|6423.4|6422.4|6419.9|6418.9|984
1606918200000|2020-12-02 14:10:00|6420.9|6419.9|6420.4|6419.4|6421.4|6420.4|6418.4|6417.4|547
1606918500000|2020-12-02 14:15:00|6420.6|6419.6|6415.9|6414.9|6420.9|6419.9|6413.9|6412.9|854
1606918800000|2020-12-02 14:20:00|6416.4|6415.4|6416.4|6415.4|6417.4|6416.4|6413.9|6412.9|687
1606919100000|2020-12-02 14:25:00|6416.6|6415.6|6426.1|6425.1|6429.6|6428.6|6416.4|6415.4|970
1606919400000|2020-12-02 14:30:00|6426.4|6425.4|6432.9|6431.9|6432.9|6431.9|6422.9|6421.9|1516
1606919700000|2020-12-02 14:35:00|6432.6|6431.6|6446.4|6445.4|6447.4|6446.4|6432.4|6431.4|1429
1606920000000|2020-12-02 14:40:00|6446.6|6445.6|6440.4|6439.4|6446.6|6445.6|6440.4|6439.4|1706
1606920300000|2020-12-02 14:45:00|6440.6|6439.6|6437.4|6436.4|6442.1|6441.1|6436.6|6435.6|1402
1606920600000|2020-12-02 14:50:00|6437.1|6436.1|6446.1|6445.1|6446.1|6445.1|6436.4|6435.4|1086
1606920900000|2020-12-02 14:55:00|6445.9|6444.9|6448.1|6447.1|6450.9|6449.9|6443.9|6442.9|1033
1606921200000|2020-12-02 15:00:00|6447.9|6446.9|6449.9|6448.9|6452.9|6451.9|6446.4|6445.4|1197
1606921500000|2020-12-02 15:05:00|6450.1|6449.1|6444.9|6443.9|6450.1|6449.1|6442.4|6441.4|960
1606921800000|2020-12-02 15:10:00|6445.2|6444.2|6446.2|6445.2|6448.2|6447.2|6444.7|6443.7|751
1606922100000|2020-12-02 15:15:00|6446.4|6445.4|6448.9|6447.9|6452.4|6451.4|6446.2|6445.2|1051
1606922400000|2020-12-02 15:20:00|6449.2|6448.2|6446.9|6445.9|6450.7|6449.7|6446.7|6445.7|1026
1606922700000|2020-12-02 15:25:00|6446.7|6445.7|6451.9|6450.9|6452.7|6451.7|6445.7|6444.7|669
1606923000000|2020-12-02 15:30:00|6451.7|6450.7|6446.2|6445.2|6452.2|6451.2|6446.2|6445.2|821
1606923300000|2020-12-02 15:35:00|6445.9|6444.9|6446.2|6445.2|6449.7|6448.7|6444.7|6443.7|969
1606923600000|2020-12-02 15:40:00|6445.9|6444.9|6450.2|6449.2|6452.9|6451.9|6445.7|6444.7|672
1606923900000|2020-12-02 15:45:00|6449.9|6448.9|6450.2|6449.2|6451.9|6450.9|6449.2|6448.2|420
1606924200000|2020-12-02 15:50:00|6449.9|6448.9|6452.9|6451.9|6453.9|6452.9|6449.2|6448.2|773
1606924500000|2020-12-02 15:55:00|6453.2|6452.2|6456.7|6455.7|6457.7|6456.7|6452.7|6451.7|717
1606924800000|2020-12-02 16:00:00|6456.9|6455.9|6460.7|6459.7|6461.9|6460.9|6455.4|6454.4|1048
1606925100000|2020-12-02 16:05:00|6461.2|6460.2|6464.7|6463.7|6467.2|6466.2|6461.2|6460.2|1376
1606925400000|2020-12-02 16:10:00|6464.2|6463.2|6468.7|6467.7|6469.7|6468.7|6463.7|6462.7|1486
1606925700000|2020-12-02 16:15:00|6468.2|6467.2|6465.4|6464.4|6468.9|6467.9|6462.7|6461.7|1604
1606926000000|2020-12-02 16:20:00|6465.2|6464.2|6460.2|6459.2|6465.7|6464.7|6460.2|6459.2|1798
1606926300000|2020-12-02 16:25:00|6460.7|6459.7|6462.2|6460.2|6465.7|6464.7|6457.7|6456.7|5185
1606926600000|2020-12-02 16:30:00|6461|6459|6460.5|6458.5|6461|6459|6450|6448|8503
1606926900000|2020-12-02 16:35:00|6460.7|6458.7|6467.5|6465.5|6467.5|6465.5|6459.5|6457.5|2109
1606927200000|2020-12-02 16:40:00|6467.7|6465.7|6467.2|6465.2|6469|6467|6463|6461|797
1606927500000|2020-12-02 16:45:00|6467.5|6465.5|6467.5|6465.5|6468.5|6466.5|6467|6465|698
1606927800000|2020-12-02 16:50:00|6467.2|6465.2|6466.7|6464.7|6468.5|6466.5|6466|6464|303
1606928100000|2020-12-02 16:55:00|6466.5|6464.5|6468|6466|6468.5|6466.5|6466.5|6464.5|401
1606928400000|2020-12-02 17:00:00|6468.2|6466.2|6466.5|6464.5|6468.5|6466.5|6466|6464|257
1606928700000|2020-12-02 17:05:00|6466.2|6464.2|6467|6465|6468|6466|6466|6464|220
1606929000000|2020-12-02 17:10:00|6466.5|6464.5|6463|6461|6466.5|6464.5|6461.5|6459.5|220
1606929300000|2020-12-02 17:15:00|6462.7|6460.7|6462.5|6460.5|6465|6463|6462.2|6460.2|356
1606929600000|2020-12-02 17:20:00|6462.2|6460.2|6459.2|6457.2|6462.5|6460.5|6458.5|6456.5|382
1606929900000|2020-12-02 17:25:00|6459.5|6457.5|6458.2|6456.2|6460|6458|6458|6456|332
1606930200000|2020-12-02 17:30:00|6458.5|6456.5|6456|6454|6458.5|6456.5|6455.5|6453.5|283
1606930500000|2020-12-02 17:35:00|6455.7|6453.7|6452|6450|6456|6454|6451.7|6449.7|272
1606930800000|2020-12-02 17:40:00|6452.2|6450.2|6451.5|6449.5|6453|6451|6450.7|6448.7|327
1606931100000|2020-12-02 17:45:00|6451.2|6449.2|6453.5|6451.5|6454|6452|6450|6448|318
1606931400000|2020-12-02 17:50:00|6453.7|6451.7|6454.2|6452.2|6459.7|6457.7|6453.5|6451.5|681
1606931700000|2020-12-02 17:55:00|6454.5|6452.5|6453.7|6451.7|6455|6453|6452|6450|270
1606932000000|2020-12-02 18:00:00|6454|6452|6451.5|6449.5|6454|6452|6451|6449|249
1606932300000|2020-12-02 18:05:00|6451.2|6449.2|6453.2|6451.2|6453.7|6451.7|6450.7|6448.7|267
1606932600000|2020-12-02 18:10:00|6453|6451|6452|6450|6453.7|6451.7|6451.5|6449.5|71
1606932900000|2020-12-02 18:15:00|6452.5|6450.5|6452.2|6450.2|6454.5|6452.5|6452.2|6450.2|35
1606933200000|2020-12-02 18:20:00|6452.5|6450.5|6451|6449|6452.5|6450.5|6450.5|6448.5|80
1606933500000|2020-12-02 18:25:00|6450.7|6448.7|6451.7|6449.7|6453|6451|6450.5|6448.5|59
1606933800000|2020-12-02 18:30:00|6452|6450|6450.2|6448.2|6452.5|6450.5|6450|6448|76
1606934100000|2020-12-02 18:35:00|6450.5|6448.5|6454|6452|6454.7|6452.7|6450.2|6448.2|95
1606934400000|2020-12-02 18:40:00|6453.7|6451.7|6450|6448|6454|6452|6450|6448|96
1606934700000|2020-12-02 18:45:00|6450.5|6448.5|6448.7|6446.7|6451|6449|6447|6445|176
1606935000000|2020-12-02 18:50:00|6449|6447|6452.5|6450.5|6452.5|6450.5|6448|6446|145
1606935300000|2020-12-02 18:55:00|6452.7|6450.7|6450.7|6448.7|6454.5|6452.5|6450.5|6448.5|187
1606935600000|2020-12-02 19:00:00|6451|6449|6449.7|6447.7|6451|6449|6448|6446|78
1606935900000|2020-12-02 19:05:00|6450|6448|6449.2|6447.2|6451.5|6449.5|6448.7|6446.7|77
1606936200000|2020-12-02 19:10:00|6449.5|6447.5|6448|6446|6450|6448|6447.7|6445.7|49
1606936500000|2020-12-02 19:15:00|6447.7|6445.7|6452|6450|6452.5|6450.5|6447.5|6445.5|134
1606936800000|2020-12-02 19:20:00|6452.2|6450.2|6453|6451|6454.7|6452.7|6452|6450|66
1606937100000|2020-12-02 19:25:00|6452.7|6450.7|6455.5|6453.5|6456|6454|6452|6450|73
1606937400000|2020-12-02 19:30:00|6455.2|6453.2|6456.5|6454.5|6458.7|6456.7|6454.2|6452.2|79
1606937700000|2020-12-02 19:35:00|6456.7|6454.7|6455.2|6453.2|6457|6455|6455|6453|60
1606938000000|2020-12-02 19:40:00|6455.5|6453.5|6452.5|6450.5|6455.5|6453.5|6451.5|6449.5|151
1606938300000|2020-12-02 19:45:00|6452.2|6450.2|6449.7|6447.7|6452.2|6450.2|6448.7|6446.7|482
1606938600000|2020-12-02 19:50:00|6450|6448|6451.7|6449.7|6453.2|6451.2|6448.7|6446.7|198
1606938900000|2020-12-02 19:55:00|6451.5|6449.5|6456.5|6454.5|6456.5|6454.5|6451.5|6449.5|146
1606939200000|2020-12-02 20:00:00|6456.2|6454.2|6457|6455|6457|6455|6454|6452|167
1606939500000|2020-12-02 20:05:00|6456.7|6454.7|6454.2|6452.2|6457|6455|6454.2|6452.2|57
1606939800000|2020-12-02 20:10:00|6454.5|6452.5|6454.5|6452.5|6456|6454|6453.7|6451.7|107
1606940100000|2020-12-02 20:15:00|6454.7|6452.7|6454.2|6452.2|6457.5|6455.5|6453.5|6451.5|103
1606940400000|2020-12-02 20:20:00|6454|6452|6452|6450|6454.5|6452.5|6452|6450|81
1606940700000|2020-12-02 20:25:00|6451.7|6449.7|6451.2|6449.2|6453|6451|6450|6448|131
1606941000000|2020-12-02 20:30:00|6451|6449|6453|6451|6453.5|6451.5|6450.5|6448.5|94
1606941300000|2020-12-02 20:35:00|6452.7|6450.7|6451.5|6449.5|6453.7|6451.7|6451|6449|139
1606941600000|2020-12-02 20:40:00|6451.2|6449.2|6453.2|6451.2|6454.2|6452.2|6451|6449|118
1606941900000|2020-12-02 20:45:00|6453|6451|6449.2|6447.2|6453|6451|6449|6447|183
1606942200000|2020-12-02 20:50:00|6448.2|6446.2|6441.7|6439.7|6451.7|6449.7|6441|6439|552
1606942500000|2020-12-02 20:55:00|6442|6440|6446.3|6442.3|6446.3|6443.7|6441.2|6439.2|460
1606942800000|2020-12-02 21:00:00|6446.7|6442.7|6450.9|6446.9|6453.6|6449.6|6446.7|6442.7|2
1606943100000|2020-12-02 21:05:00|6450.5|6446.5|6454.7|6450.7|6455|6451|6450.4|6446.4|0
1606943400000|2020-12-02 21:10:00|6455|6451|6457.1|6453.1|6466.4|6462.4|6454.7|6450.7|0
1606943700000|2020-12-02 21:15:00|6457.2|6453.2|6456.6|6452.6|6457.3|6453.3|6456.3|6452.3|0
1606944000000|2020-12-02 21:20:00|6456.2|6452.2|6455.4|6451.4|6456.6|6452.6|6455.3|6451.3|0
1606944300000|2020-12-02 21:25:00|6455.2|6451.2|6455.5|6451.5|6455.5|6451.5|6455|6451|0
1606944600000|2020-12-02 21:30:00|6455.3|6451.3|6454.5|6450.5|6456|6452|6454.2|6450.2|0
1606944900000|2020-12-02 21:35:00|6454.8|6450.8|6456.4|6452.4|6456.8|6452.8|6454.4|6450.4|0
1606945200000|2020-12-02 21:40:00|6456.8|6452.8|6456|6452|6457.1|6453.1|6455.6|6451.6|0
1606945500000|2020-12-02 21:45:00|6456.3|6452.3|6455.8|6451.8|6457.3|6453.3|6455.1|6451.1|0
1606945800000|2020-12-02 21:50:00|6455.5|6451.5|6452.2|6448.2|6455.9|6451.9|6450.1|6446.1|0
1606946100000|2020-12-02 21:55:00|6451.5|6447.5|6452.4|6448.4|6452.8|6448.8|6451.5|6447.5|0
1606946400000|2020-12-02 22:00:00|6452.3|6448.3|6452.3|6448.3|6452.4|6448.4|6452.1|6448.1|0
1606946700000|2020-12-02 22:05:00|6452.2|6448.2|6452.2|6448.2|6452.4|6448.4|6452.1|6448.1|0
1606947000000|2020-12-02 22:10:00|6452.1|6448.1|6452.1|6448.1|6452.2|6448.2|6452.1|6448.1|0
1606947300000|2020-12-02 22:15:00|6452|6448|6452.2|6448.2|6452.2|6448.2|6451.9|6447.9|0
1606947600000|2020-12-02 22:20:00|6452.3|6448.3|6452.3|6448.3|6452.3|6448.3|6452|6448|0
1606947900000|2020-12-02 22:25:00|6452.2|6448.2|6451.6|6447.6|6452.2|6448.2|6451.6|6447.6|0
1606948200000|2020-12-02 22:30:00|6451.9|6447.9|6450.2|6446.2|6452|6448|6450|6446|0
1606948500000|2020-12-02 22:35:00|6449.9|6445.9|6450.5|6446.5|6450.5|6446.5|6449.8|6445.8|0
1606948800000|2020-12-02 22:40:00|6450.6|6446.6|6450.7|6446.7|6450.8|6446.8|6450.5|6446.5|0
1606949100000|2020-12-02 22:45:00|6450.5|6446.5|6450.5|6446.5|6450.5|6446.5|6450.3|6446.3|0
1606949400000|2020-12-02 22:50:00|6450.6|6446.6|6450.7|6446.7|6450.8|6446.8|6450.6|6446.6|0
1606949700000|2020-12-02 22:55:00|6450.6|6446.6|6450.1|6446.1|6450.8|6446.8|6450.1|6446.1|0
1606950000000|2020-12-02 23:00:00|6451.1|6447.1|6445.7|6441.7|6454|6450|6445.7|6441.7|0
1606950300000|2020-12-02 23:05:00|6445.9|6441.9|6445|6441|6446.4|6442.4|6444|6440|0
1606950600000|2020-12-02 23:10:00|6445.4|6441.4|6445.7|6441.7|6447.1|6443.1|6444.7|6440.7|0
1606950900000|2020-12-02 23:15:00|6446|6442|6443.5|6439.5|6446|6442|6442.9|6438.9|0
1606951200000|2020-12-02 23:20:00|6443.8|6439.8|6442.4|6438.4|6443.8|6439.8|6441.4|6437.4|0
1606951500000|2020-12-02 23:25:00|6442.6|6438.6|6443.1|6439.1|6443.4|6439.4|6442.3|6438.3|0
1606951800000|2020-12-02 23:30:00|6443.3|6439.3|6443.5|6439.5|6444.5|6440.5|6442.7|6438.7|0
1606952100000|2020-12-02 23:35:00|6443.7|6439.7|6444.1|6440.1|6444.5|6440.5|6443.5|6439.5|0
1606952400000|2020-12-02 23:40:00|6444.2|6440.2|6442.5|6438.5|6444.2|6440.2|6441.1|6437.1|0
1606952700000|2020-12-02 23:45:00|6442.8|6438.8|6442.9|6438.9|6443.9|6439.9|6442.7|6438.7|0
1606953000000|2020-12-02 23:50:00|6443.2|6439.2|6441.3|6437.3|6443.6|6439.6|6441.2|6437.2|0
1606953300000|2020-12-02 23:55:00|6441.5|6437.5|6443|6439|6443.1|6439.1|6441.1|6437.1|0
1606953600000|2020-12-03 00:00:00|6442.7|6438.7|6442.7|6438.7|6442.7|6438.7|6440.6|6436.6|0
1606953900000|2020-12-03 00:05:00|6442.9|6438.9|6445|6441|6445|6441|6442.4|6438.4|0
1606954200000|2020-12-03 00:10:00|6445.4|6441.4|6444.6|6440.6|6445.4|6441.4|6443.3|6439.3|0
1606954500000|2020-12-03 00:15:00|6444.8|6440.8|6441.6|6437.6|6445.1|6441.1|6440.1|6436.1|0
1606954800000|2020-12-03 00:20:00|6441.5|6437.5|6439|6435|6441.6|6437.6|6438.2|6434.2|0
1606955100000|2020-12-03 00:25:00|6438.4|6434.4|6440|6436|6441.4|6437.4|6438.2|6434.2|0
1606955400000|2020-12-03 00:30:00|6440.6|6436.6|6438.3|6434.3|6441.3|6437.3|6437.5|6433.5|0
1606955700000|2020-12-03 00:35:00|6438.2|6434.2|6438.6|6434.6|6438.6|6434.6|6437|6433|0
1606956000000|2020-12-03 00:40:00|6438.5|6434.5|6436.9|6432.9|6438.5|6434.5|6436.8|6432.8|0
1606956300000|2020-12-03 00:45:00|6437|6433|6436.9|6432.9|6437|6433|6435.4|6431.4|0
1606956600000|2020-12-03 00:50:00|6437|6433|6438.8|6434.8|6438.9|6434.9|6436.2|6432.2|0
1606956900000|2020-12-03 00:55:00|6439.5|6435.5|6437.2|6433.2|6440.3|6436.3|6437|6433|0
1606957200000|2020-12-03 01:00:00|6437.9|6433.9|6441.5|6438.5|6444|6441|6436.8|6432.8|86
1606957500000|2020-12-03 01:05:00|6442|6439|6442|6439|6445|6442|6441.7|6438.7|13
1606957800000|2020-12-03 01:10:00|6441.5|6438.5|6443.5|6440.5|6443.7|6440.7|6441.5|6438.5|9
1606958100000|2020-12-03 01:15:00|6443.7|6440.7|6442.2|6439.2|6444.7|6441.7|6440.2|6437.2|21
1606958400000|2020-12-03 01:20:00|6442|6439|6443|6440|6443.5|6440.5|6442|6439|5
1606958700000|2020-12-03 01:25:00|6443.2|6440.2|6443|6440|6444.2|6441.2|6441.2|6438.2|18
1606959000000|2020-12-03 01:30:00|6443.2|6440.2|6442.5|6439.5|6445.2|6442.2|6441.5|6438.5|13
1606959300000|2020-12-03 01:35:00|6442.7|6439.7|6444.7|6441.7|6445.5|6442.5|6442.5|6439.5|16
1606959600000|2020-12-03 01:40:00|6444.5|6441.5|6444.5|6441.5|6445.2|6442.2|6444.2|6441.2|7
1606959900000|2020-12-03 01:45:00|6445.2|6442.2|6449.7|6446.7|6449.7|6446.7|6444.5|6441.5|8
1606960200000|2020-12-03 01:50:00|6450|6447|6450.7|6447.7|6452.7|6449.7|6450|6447|12
1606960500000|2020-12-03 01:55:00|6451|6448|6448.5|6445.5|6451.5|6448.5|6448.5|6445.5|5
1606960800000|2020-12-03 02:00:00|6449.2|6446.2|6450.5|6447.5|6451|6448|6449.2|6446.2|2
1606961100000|2020-12-03 02:05:00|6450.2|6447.2|6446.2|6443.2|6450.2|6447.2|6446.2|6443.2|5
1606961400000|2020-12-03 02:10:00|6446.7|6443.7|6447|6444|6447.2|6444.2|6446.2|6443.2|3
1606961700000|2020-12-03 02:15:00|6446.7|6443.7|6441.2|6438.2|6446.7|6443.7|6441|6438|19
1606962000000|2020-12-03 02:20:00|6441|6438|6440.5|6437.5|6441.2|6438.2|6439.7|6436.7|12
1606962300000|2020-12-03 02:25:00|6440.7|6437.7|6440.5|6437.5|6441.2|6438.2|6439.5|6436.5|11
1606962600000|2020-12-03 02:30:00|6440.2|6437.2|6440.2|6437.2|6441.2|6438.2|6440|6437|9
1606962900000|2020-12-03 02:35:00|6440.5|6437.5|6443.7|6440.7|6444.2|6441.2|6440.5|6437.5|28
1606963200000|2020-12-03 02:40:00|6444.2|6441.2|6444.7|6441.7|6446.2|6443.2|6443.2|6440.2|14
1606963500000|2020-12-03 02:45:00|6445|6442|6444.5|6441.5|6445.2|6442.2|6443|6440|5
1606963800000|2020-12-03 02:50:00|6444|6441|6445|6442|6445|6442|6443|6440|12
1606964100000|2020-12-03 02:55:00|6444.7|6441.7|6447.5|6444.5|6447.5|6444.5|6444.2|6441.2|18
1606964400000|2020-12-03 03:00:00|6447.2|6444.2|6450.7|6447.7|6451.7|6448.7|6444.2|6441.2|22
1606964700000|2020-12-03 03:05:00|6451|6448|6450.7|6447.7|6451.2|6448.2|6449.2|6446.2|4
1606965000000|2020-12-03 03:10:00|6451|6448|6452|6449|6453|6450|6451|6448|15
1606965300000|2020-12-03 03:15:00|6452.2|6449.2|6459.5|6456.5|6459.5|6456.5|6452|6449|21
1606965600000|2020-12-03 03:20:00|6459.7|6456.7|6455.7|6452.7|6460.2|6457.2|6454.7|6451.7|14
1606965900000|2020-12-03 03:25:00|6456|6453|6457|6454|6457.2|6454.2|6455.5|6452.5|4
1606966200000|2020-12-03 03:30:00|6456.7|6453.7|6457.7|6454.7|6457.7|6454.7|6456.2|6453.2|6
1606966500000|2020-12-03 03:35:00|6457.5|6454.5|6456.5|6453.5|6457.5|6454.5|6456.2|6453.2|4
1606966800000|2020-12-03 03:40:00|6456.7|6453.7|6456.5|6453.5|6457.2|6454.2|6456.5|6453.5|3
1606967100000|2020-12-03 03:45:00|6456.2|6453.2|6452|6449|6456.5|6453.5|6452|6449|34
1606967400000|2020-12-03 03:50:00|6451.2|6448.2|6452.5|6449.5|6452.5|6449.5|6450.5|6447.5|13
1606967700000|2020-12-03 03:55:00|6452.2|6449.2|6451.5|6448.5|6452.7|6449.7|6451|6448|1
1606968000000|2020-12-03 04:00:00|6451|6448|6450|6447|6451|6448|6449.7|6446.7|0
1606968300000|2020-12-03 04:05:00|6450.5|6447.5|6447.5|6444.5|6450.5|6447.5|6447.5|6444.5|3
1606968600000|2020-12-03 04:10:00|6447.2|6444.2|6448|6445|6448|6445|6446.5|6443.5|1
1606968900000|2020-12-03 04:15:00|6447.7|6444.7|6447.7|6444.7|6448|6445|6447.5|6444.5|0
1606969200000|2020-12-03 04:20:00|6447.5|6444.5|6447.2|6444.2|6447.5|6444.5|6447.2|6444.2|0
1606969500000|2020-12-03 04:25:00|6447|6444|6446.5|6443.5|6448|6445|6446.2|6443.2|3
1606969800000|2020-12-03 04:30:00|6446.2|6443.2|6445.5|6442.5|6446.7|6443.7|6443|6440|12
1606970100000|2020-12-03 04:35:00|6445.7|6442.7|6442.2|6439.2|6445.7|6442.7|6439.5|6436.5|6
1606970400000|2020-12-03 04:40:00|6442|6439|6442.5|6439.5|6442.5|6439.5|6438.5|6435.5|11
1606970700000|2020-12-03 04:45:00|6442.2|6439.2|6440.2|6437.2|6443.5|6440.5|6440|6437|6
1606971000000|2020-12-03 04:50:00|6440|6437|6442.5|6439.5|6443|6440|6440|6437|11
1606971300000|2020-12-03 04:55:00|6442.7|6439.7|6441.5|6438.5|6444.5|6441.5|6439.2|6436.2|22
1606971600000|2020-12-03 05:00:00|6441.7|6438.7|6435.5|6432.5|6441.7|6438.7|6434.5|6431.5|13
1606971900000|2020-12-03 05:05:00|6435.7|6432.7|6437.7|6434.7|6438|6435|6435.7|6432.7|14
1606972200000|2020-12-03 05:10:00|6437.5|6434.5|6438.2|6435.2|6439|6436|6437|6434|18
1606972500000|2020-12-03 05:15:00|6438.5|6435.5|6436.2|6433.2|6438.5|6435.5|6434.7|6431.7|20
1606972800000|2020-12-03 05:20:00|6436.5|6433.5|6436.5|6433.5|6437|6434|6435.5|6432.5|11
1606973100000|2020-12-03 05:25:00|6436.2|6433.2|6438.5|6435.5|6438.5|6435.5|6435.5|6432.5|21
1606973400000|2020-12-03 05:30:00|6438.7|6435.7|6439|6436|6440.2|6437.2|6438.7|6435.7|12
1606973700000|2020-12-03 05:35:00|6438.7|6435.7|6438.5|6435.5|6439.2|6436.2|6437.7|6434.7|7
1606974000000|2020-12-03 05:40:00|6439.2|6436.2|6438.7|6435.7|6439.2|6436.2|6438|6435|8
1606974300000|2020-12-03 05:45:00|6438.5|6435.5|6436|6433|6438.5|6435.5|6435|6432|27
1606974600000|2020-12-03 05:50:00|6435.7|6432.7|6434|6431|6436|6433|6433.7|6430.7|22
1606974900000|2020-12-03 05:55:00|6433.7|6430.7|6435|6432|6435|6432|6433|6430|23
1606975200000|2020-12-03 06:00:00|6435.2|6432.2|6435.7|6432.7|6436.5|6433.5|6434.5|6431.5|27
1606975500000|2020-12-03 06:05:00|6436|6433|6438.5|6435.5|6438.7|6435.7|6436|6433|20
1606975800000|2020-12-03 06:10:00|6438.7|6435.7|6439|6436|6439.2|6436.2|6438.2|6435.2|13
1606976100000|2020-12-03 06:15:00|6439.2|6436.2|6442.5|6439.5|6442.5|6439.5|6439.2|6436.2|29
1606976400000|2020-12-03 06:20:00|6442.7|6439.7|6442.7|6439.7|6442.7|6439.7|6441.2|6438.2|14
1606976700000|2020-12-03 06:25:00|6442.5|6439.5|6443.2|6440.2|6443.7|6440.7|6441.5|6438.5|13
1606977000000|2020-12-03 06:30:00|6443.5|6440.5|6441.2|6438.2|6443.5|6440.5|6440.7|6437.7|14
1606977300000|2020-12-03 06:35:00|6441.5|6438.5|6441.2|6438.2|6442.5|6439.5|6441.2|6438.2|14
1606977600000|2020-12-03 06:40:00|6441|6438|6441.2|6438.2|6442.2|6439.2|6440.2|6437.2|43
1606977900000|2020-12-03 06:45:00|6441.5|6438.5|6442.7|6439.7|6442.7|6439.7|6440.7|6437.7|29
1606978200000|2020-12-03 06:50:00|6442.2|6439.2|6442.5|6439.5|6442.7|6439.7|6441.2|6438.2|36
1606978500000|2020-12-03 06:55:00|6443|6440|6443.2|6440.2|6443.7|6440.7|6441.7|6438.7|29
1606978800000|2020-12-03 07:00:00|6442.7|6440.7|6448.7|6446.7|6448.7|6446.7|6441|6439|149
1606979100000|2020-12-03 07:05:00|6449|6447|6450.2|6448.2|6452.2|6450.2|6448.7|6446.7|123
1606979400000|2020-12-03 07:10:00|6450.5|6448.5|6448.7|6446.7|6451.2|6449.2|6448.2|6446.2|104
1606979700000|2020-12-03 07:15:00|6448.5|6446.5|6448.5|6446.5|6450.7|6448.7|6448.2|6446.2|62
1606980000000|2020-12-03 07:20:00|6448.2|6446.2|6444.2|6442.2|6451.7|6449.7|6444.2|6442.2|103
1606980300000|2020-12-03 07:25:00|6444.5|6442.5|6441.5|6439.5|6446.7|6444.7|6441.5|6439.5|89
1606980600000|2020-12-03 07:30:00|6441|6439|6444.2|6442.2|6445.5|6443.5|6440.2|6438.2|67
1606980900000|2020-12-03 07:35:00|6444.5|6442.5|6448.5|6446.5|6448.7|6446.7|6443.5|6441.5|108
1606981200000|2020-12-03 07:40:00|6448.7|6446.7|6449.2|6447.2|6450.2|6448.2|6447.2|6445.2|78
1606981500000|2020-12-03 07:45:00|6449.5|6447.5|6451.2|6449.2|6452.7|6450.7|6448.7|6446.7|44
1606981800000|2020-12-03 07:50:00|6451|6449|6448.7|6446.7|6452|6450|6447.2|6445.2|50
1606982100000|2020-12-03 07:55:00|6448.5|6446.5|6453.2|6451.2|6453.2|6451.2|6443.7|6441.7|422
1606982400000|2020-12-03 08:00:00|6453|6451|6467|6466|6473.5|6472.5|6448.5|6447.5|2539
1606982700000|2020-12-03 08:05:00|6466.5|6465.5|6464.5|6463.5|6470|6469|6462.5|6461.5|1222
1606983000000|2020-12-03 08:10:00|6464.2|6463.2|6471|6470|6473|6472|6463.5|6462.5|1387
1606983300000|2020-12-03 08:15:00|6470.2|6469.2|6474.2|6473.2|6475.5|6474.5|6463.2|6462.2|960
1606983600000|2020-12-03 08:20:00|6474.5|6473.5|6474.2|6473.2|6476.5|6475.5|6468.2|6467.2|708
1606983900000|2020-12-03 08:25:00|6474|6473|6476|6475|6477.7|6476.7|6471.5|6470.5|581
1606984200000|2020-12-03 08:30:00|6475.7|6474.7|6471|6470|6481|6480|6470.5|6469.5|715
1606984500000|2020-12-03 08:35:00|6471.2|6470.2|6473.2|6472.2|6476|6475|6470.7|6469.7|374
1606984800000|2020-12-03 08:40:00|6473.3|6472.3|6473.1|6472.1|6475.6|6474.6|6469.6|6468.6|360
1606985100000|2020-12-03 08:45:00|6472.8|6471.8|6468.8|6467.8|6473.3|6472.3|6468.6|6467.6|354
1606985400000|2020-12-03 08:50:00|6469.1|6468.1|6461.8|6460.8|6470.3|6469.3|6461.6|6460.6|376
1606985700000|2020-12-03 08:55:00|6462.1|6461.1|6466.8|6465.8|6468.3|6467.3|6462.1|6461.1|451
1606986000000|2020-12-03 09:00:00|6467.1|6466.1|6470.6|6469.6|6471.1|6470.1|6465.1|6464.1|563
1606986300000|2020-12-03 09:05:00|6471.1|6470.1|6463.6|6462.6|6473.6|6472.6|6462.1|6461.1|631
1606986600000|2020-12-03 09:10:00|6463.3|6462.3|6457.8|6456.8|6466.1|6465.1|6457.1|6456.1|542
1606986900000|2020-12-03 09:15:00|6457.6|6456.6|6457.3|6456.3|6458.6|6457.6|6451.1|6450.1|815
1606987200000|2020-12-03 09:20:00|6458.6|6457.6|6452.1|6451.1|6458.6|6457.6|6449.8|6448.8|559
1606987500000|2020-12-03 09:25:00|6451.8|6450.8|6449.8|6448.8|6452.6|6451.6|6449.1|6448.1|536
1606987800000|2020-12-03 09:30:00|6449.6|6448.6|6443.3|6442.3|6449.6|6448.6|6441.6|6440.6|509
1606988100000|2020-12-03 09:35:00|6443.6|6442.6|6437.8|6436.8|6445.6|6444.6|6437.3|6436.3|669
1606988400000|2020-12-03 09:40:00|6437.6|6436.6|6431.3|6430.3|6437.8|6436.8|6429.8|6428.8|791
1606988700000|2020-12-03 09:45:00|6431.6|6430.6|6434.1|6433.1|6437.6|6436.6|6429.8|6428.8|966
1606989000000|2020-12-03 09:50:00|6433.6|6432.6|6439.8|6438.8|6440.1|6439.1|6432.1|6431.1|646
1606989300000|2020-12-03 09:55:00|6440.1|6439.1|6440.6|6439.6|6444.1|6443.1|6438.1|6437.1|960
1606989600000|2020-12-03 10:00:00|6440.8|6439.8|6449.6|6448.6|6450.1|6449.1|6440.6|6439.6|581
1606989900000|2020-12-03 10:05:00|6450.1|6449.1|6449.6|6448.6|6451.6|6450.6|6448.6|6447.6|564
1606990200000|2020-12-03 10:10:00|6449.3|6448.3|6446.6|6445.6|6450.8|6449.8|6445.8|6444.8|347
1606990500000|2020-12-03 10:15:00|6447.1|6446.1|6449.6|6448.6|6450.1|6449.1|6446.6|6445.6|317
1606990800000|2020-12-03 10:20:00|6449.3|6448.3|6451.6|6450.6|6452.1|6451.1|6448.6|6447.6|204
1606991100000|2020-12-03 10:25:00|6451.3|6450.3|6450.6|6449.6|6453.1|6452.1|6448.8|6447.8|327
1606991400000|2020-12-03 10:30:00|6450.3|6449.3|6451.6|6450.6|6453.1|6452.1|6449.1|6448.1|310
1606991700000|2020-12-03 10:35:00|6451.8|6450.8|6453.6|6452.6|6454.1|6453.1|6450.3|6449.3|330
1606992000000|2020-12-03 10:40:00|6453.8|6452.8|6457.1|6456.1|6457.6|6456.6|6453.6|6452.6|298
1606992300000|2020-12-03 10:45:00|6457.3|6456.3|6458.1|6457.1|6458.6|6457.6|6454.1|6453.1|345
1606992600000|2020-12-03 10:50:00|6457.6|6456.6|6458.6|6457.6|6458.6|6457.6|6454.8|6453.8|438
1606992900000|2020-12-03 10:55:00|6458.3|6457.3|6458.6|6457.6|6461.1|6460.1|6458.1|6457.1|400
1606993200000|2020-12-03 11:00:00|6458.1|6457.1|6460.8|6459.8|6462.1|6461.1|6458.1|6457.1|692
1606993500000|2020-12-03 11:05:00|6461.1|6460.1|6466.1|6465.1|6466.6|6465.6|6460.8|6459.8|480
1606993800000|2020-12-03 11:10:00|6466.6|6465.6|6467.1|6466.1|6470.6|6469.6|6465.1|6464.1|576
1606994100000|2020-12-03 11:15:00|6466.8|6465.8|6466.6|6465.6|6467.6|6466.6|6465.1|6464.1|380
1606994400000|2020-12-03 11:20:00|6466.3|6465.3|6467.8|6466.8|6468.1|6467.1|6465.1|6464.1|554
1606994700000|2020-12-03 11:25:00|6467.6|6466.6|6467.6|6466.6|6469.8|6468.8|6467.1|6466.1|532
1606995000000|2020-12-03 11:30:00|6467.3|6466.3|6468.1|6467.1|6471.1|6470.1|6467.1|6466.1|606
1606995300000|2020-12-03 11:35:00|6468.3|6467.3|6469.6|6468.6|6469.6|6468.6|6467.1|6466.1|637
1606995600000|2020-12-03 11:40:00|6469.3|6468.3|6472.3|6471.3|6472.6|6471.6|6469.3|6468.3|353
1606995900000|2020-12-03 11:45:00|6472.1|6471.1|6468.3|6467.3|6474.1|6473.1|6468.1|6467.1|552
1606996200000|2020-12-03 11:50:00|6468.6|6467.6|6468.1|6467.1|6470.6|6469.6|6466.3|6465.3|457
1606996500000|2020-12-03 11:55:00|6468.6|6467.6|6472.6|6471.6|6472.6|6471.6|6466.1|6465.1|637
1606996800000|2020-12-03 12:00:00|6472.8|6471.8|6472.1|6471.1|6475.6|6474.6|6470.6|6469.6|488
1606997100000|2020-12-03 12:05:00|6471.8|6470.8|6469.1|6468.1|6473.8|6472.8|6468.6|6467.6|335
1606997400000|2020-12-03 12:10:00|6468.8|6467.8|6467.8|6466.8|6472.6|6471.6|6467.8|6466.8|407
1606997700000|2020-12-03 12:15:00|6467.6|6466.6|6462.6|6461.6|6467.6|6466.6|6461.6|6460.6|382
1606998000000|2020-12-03 12:20:00|6462.1|6461.1|6459.1|6458.1|6462.6|6461.6|6458.1|6457.1|432
1606998300000|2020-12-03 12:25:00|6458.8|6457.8|6462.6|6461.6|6463.1|6462.1|6458.6|6457.6|314
1606998600000|2020-12-03 12:30:00|6462.8|6461.8|6465.1|6464.1|6465.6|6464.6|6461.1|6460.1|156
1606998900000|2020-12-03 12:35:00|6465.3|6464.3|6465.1|6464.1|6466.6|6465.6|6463.6|6462.6|234
1606999200000|2020-12-03 12:40:00|6465.6|6464.6|6468.3|6467.3|6468.6|6467.6|6465.6|6464.6|285
1606999500000|2020-12-03 12:45:00|6468.6|6467.6|6470.8|6469.8|6471.1|6470.1|6467.6|6466.6|266
1606999800000|2020-12-03 12:50:00|6471.1|6470.1|6469.1|6468.1|6471.1|6470.1|6467.1|6466.1|181
1607000100000|2020-12-03 12:55:00|6468.8|6467.8|6474.6|6473.6|6474.6|6473.6|6468.6|6467.6|205
1607000400000|2020-12-03 13:00:00|6474.3|6473.3|6471.6|6470.6|6474.3|6473.3|6469.8|6468.8|222
1607000700000|2020-12-03 13:05:00|6472.1|6471.1|6480.6|6479.6|6480.6|6479.6|6470.6|6469.6|360
1607001000000|2020-12-03 13:10:00|6480.3|6479.3|6485.8|6484.8|6488.6|6487.6|6480.3|6479.3|742
1607001300000|2020-12-03 13:15:00|6486.1|6485.1|6485.1|6484.1|6486.6|6485.6|6482.3|6481.3|656
1607001600000|2020-12-03 13:20:00|6485.6|6484.6|6486.6|6485.6|6487.1|6486.1|6482.6|6481.6|570
1607001900000|2020-12-03 13:25:00|6486.3|6485.3|6482.8|6481.8|6486.6|6485.6|6482.8|6481.8|552
1607002200000|2020-12-03 13:30:00|6482.6|6481.6|6477.8|6476.8|6485.3|6484.3|6476.8|6475.8|692
1607002500000|2020-12-03 13:35:00|6477.6|6476.6|6469.3|6468.3|6478.1|6477.1|6468.6|6467.6|581
1607002800000|2020-12-03 13:40:00|6469.1|6468.1|6464.8|6463.8|6470.6|6469.6|6464.1|6463.1|840
1607003100000|2020-12-03 13:45:00|6465.1|6464.1|6466.6|6465.6|6467.6|6466.6|6463.1|6462.1|385
1607003400000|2020-12-03 13:50:00|6466.8|6465.8|6465.6|6464.6|6468.1|6467.1|6463.6|6462.6|548
1607003700000|2020-12-03 13:55:00|6465.3|6464.3|6468.6|6467.6|6468.8|6467.8|6461.8|6460.8|544
1607004000000|2020-12-03 14:00:00|6468.1|6467.1|6467.1|6466.1|6468.1|6467.1|6464.1|6463.1|558
1607004300000|2020-12-03 14:05:00|6466.6|6465.6|6467.3|6466.3|6468.6|6467.6|6463.3|6462.3|604
1607004600000|2020-12-03 14:10:00|6467.6|6466.6|6467.1|6466.1|6469.6|6468.6|6464.3|6463.3|699
1607004900000|2020-12-03 14:15:00|6466.3|6465.3|6463.8|6462.8|6466.6|6465.6|6463.1|6462.1|474
1607005200000|2020-12-03 14:20:00|6464.1|6463.1|6464.1|6463.1|6465.1|6464.1|6461.6|6460.6|386
1607005500000|2020-12-03 14:25:00|6463.8|6462.8|6465.8|6464.8|6466.6|6465.6|6462.8|6461.8|739
1607005800000|2020-12-03 14:30:00|6465.6|6464.6|6464.1|6463.1|6469.6|6468.6|6462.6|6461.6|1254
1607006100000|2020-12-03 14:35:00|6463.6|6462.6|6461.6|6460.6|6463.6|6462.6|6452.8|6451.8|1283
1607006400000|2020-12-03 14:40:00|6462.1|6461.1|6466.1|6465.1|6466.1|6465.1|6460.3|6459.3|639
1607006700000|2020-12-03 14:45:00|6466.3|6465.3|6465.6|6464.6|6466.6|6465.6|6461.3|6460.3|589
1607007000000|2020-12-03 14:50:00|6465.3|6464.3|6467.1|6466.1|6467.8|6466.8|6462.8|6461.8|824
1607007300000|2020-12-03 14:55:00|6467.3|6466.3|6477.6|6476.6|6477.8|6476.8|6467.1|6466.1|825
1607007600000|2020-12-03 15:00:00|6480.1|6479.1|6474.6|6473.6|6480.6|6479.6|6473.6|6472.6|1310
1607007900000|2020-12-03 15:05:00|6474.8|6473.8|6473.6|6472.6|6477.1|6476.1|6472.6|6471.6|930
1607008200000|2020-12-03 15:10:00|6473.1|6472.1|6475.8|6474.8|6477.1|6476.1|6470.1|6469.1|999
1607008500000|2020-12-03 15:15:00|6476.1|6475.1|6483.1|6482.1|6483.8|6482.8|6475.3|6474.3|771
1607008800000|2020-12-03 15:20:00|6483.3|6482.3|6482.3|6481.3|6484.6|6483.6|6480.6|6479.6|497
1607009100000|2020-12-03 15:25:00|6482.6|6481.6|6484.1|6483.1|6485.8|6484.8|6480.1|6479.1|601
1607009400000|2020-12-03 15:30:00|6484.3|6483.3|6486.1|6485.1|6487.1|6486.1|6483.1|6482.1|487
1607009700000|2020-12-03 15:35:00|6486.6|6485.6|6486.6|6485.6|6487.6|6486.6|6484.1|6483.1|412
1607010000000|2020-12-03 15:40:00|6486.3|6485.3|6485.1|6484.1|6487.1|6486.1|6481.1|6480.1|883
1607010300000|2020-12-03 15:45:00|6484.8|6483.8|6481.8|6480.8|6486.6|6485.6|6479.1|6478.1|850
1607010600000|2020-12-03 15:50:00|6482.1|6481.1|6484.3|6483.3|6485.6|6484.6|6480.8|6479.8|568
1607010900000|2020-12-03 15:55:00|6484.6|6483.6|6485.1|6484.1|6486.8|6485.8|6483.6|6482.6|447
1607011200000|2020-12-03 16:00:00|6485.3|6484.3|6486.3|6485.3|6486.6|6485.6|6483.6|6482.6|524
1607011500000|2020-12-03 16:05:00|6486.6|6485.6|6484.8|6483.8|6487.1|6486.1|6484.1|6483.1|704
1607011800000|2020-12-03 16:10:00|6484.6|6483.6|6483.6|6482.6|6485.1|6484.1|6480.1|6479.1|746
1607012100000|2020-12-03 16:15:00|6484.1|6483.1|6485.6|6484.6|6487.1|6486.1|6483.1|6482.1|626
1607012400000|2020-12-03 16:20:00|6486.1|6485.1|6487.3|6486.3|6488.6|6487.6|6485.6|6484.6|1212
1607012700000|2020-12-03 16:25:00|6487.6|6486.6|6488.6|6486.6|6492.6|6491.6|6485.8|6484.8|4050
1607013000000|2020-12-03 16:30:00|6488.1|6486.1|6489.1|6487.1|6492.1|6490.1|6486.6|6484.6|5013
1607013300000|2020-12-03 16:35:00|6489.6|6487.6|6488.6|6486.6|6491.1|6489.1|6487.6|6485.6|1861
1607013600000|2020-12-03 16:40:00|6488.1|6486.1|6489.8|6487.8|6492.6|6490.6|6487.6|6485.6|735
1607013900000|2020-12-03 16:45:00|6490.1|6488.1|6489.6|6487.6|6490.1|6488.1|6488.1|6486.1|325
1607014200000|2020-12-03 16:50:00|6489.3|6487.3|6486.6|6484.6|6489.6|6487.6|6486.6|6484.6|369
1607014500000|2020-12-03 16:55:00|6487.1|6485.1|6488.1|6486.1|6488.3|6486.3|6485.6|6483.6|399
1607014800000|2020-12-03 17:00:00|6488.3|6486.3|6488.3|6486.3|6494.6|6492.6|6487.3|6485.3|1019
1607015100000|2020-12-03 17:05:00|6488.6|6486.6|6488.3|6486.3|6488.8|6486.8|6486.3|6484.3|269
1607015400000|2020-12-03 17:10:00|6488.1|6486.1|6485.6|6483.6|6488.6|6486.6|6484.6|6482.6|250
1607015700000|2020-12-03 17:15:00|6485.3|6483.3|6486.8|6484.8|6487.3|6485.3|6484.6|6482.6|420
1607016000000|2020-12-03 17:20:00|6487.1|6485.1|6486.1|6484.1|6487.3|6485.3|6485.1|6483.1|123
1607016300000|2020-12-03 17:25:00|6486.6|6484.6|6486.1|6484.1|6487.1|6485.1|6485.8|6483.8|137
1607016600000|2020-12-03 17:30:00|6486.3|6484.3|6487.1|6485.1|6490.6|6488.6|6485.1|6483.1|624
1607016900000|2020-12-03 17:35:00|6486.8|6484.8|6486.6|6484.6|6487.1|6485.1|6484.6|6482.6|182
1607017200000|2020-12-03 17:40:00|6486.8|6484.8|6486.6|6484.6|6487.6|6485.6|6484.3|6482.3|308
1607017500000|2020-12-03 17:45:00|6486.8|6484.8|6486.3|6484.3|6487.6|6485.6|6483.1|6481.1|93
1607017800000|2020-12-03 17:50:00|6486.6|6484.6|6486.3|6484.3|6487.1|6485.1|6484.6|6482.6|68
1607018100000|2020-12-03 17:55:00|6486.1|6484.1|6489.6|6487.6|6490.1|6488.1|6486.1|6484.1|162
1607018400000|2020-12-03 18:00:00|6489.3|6487.3|6488.3|6486.3|6490.3|6488.3|6488.1|6486.1|76
1607018700000|2020-12-03 18:05:00|6488.6|6486.6|6488.6|6486.6|6488.8|6486.8|6486.8|6484.8|158
1607019000000|2020-12-03 18:10:00|6488.8|6486.8|6490.6|6488.6|6490.6|6488.6|6488.1|6486.1|70
1607019300000|2020-12-03 18:15:00|6490.8|6488.8|6491.1|6489.1|6491.6|6489.6|6490.3|6488.3|57
1607019600000|2020-12-03 18:20:00|6491.3|6489.3|6492.1|6490.1|6492.1|6490.1|6489.8|6487.8|115
1607019900000|2020-12-03 18:25:00|6491.8|6489.8|6491.3|6489.3|6492.1|6490.1|6491.1|6489.1|35
1607020200000|2020-12-03 18:30:00|6491.1|6489.1|6489.6|6487.6|6491.6|6489.6|6489.6|6487.6|126
1607020500000|2020-12-03 18:35:00|6489.3|6487.3|6488.8|6486.8|6489.8|6487.8|6486.1|6484.1|190
1607020800000|2020-12-03 18:40:00|6488.6|6486.6|6486.8|6484.8|6489.1|6487.1|6486.6|6484.6|70
1607021100000|2020-12-03 18:45:00|6487.1|6485.1|6492.8|6490.8|6492.8|6490.8|6486.1|6484.1|219
1607021400000|2020-12-03 18:50:00|6492.6|6490.6|6491.6|6489.6|6494.1|6492.1|6491.1|6489.1|364
1607021700000|2020-12-03 18:55:00|6491.8|6489.8|6487.6|6485.6|6492.1|6490.1|6486.6|6484.6|166
1607022000000|2020-12-03 19:00:00|6487.8|6485.8|6489.1|6487.1|6491.1|6489.1|6486.8|6484.8|76
1607022300000|2020-12-03 19:05:00|6488.8|6486.8|6488.6|6486.6|6490.3|6488.3|6488.3|6486.3|22
1607022600000|2020-12-03 19:10:00|6488.3|6486.3|6489.6|6487.6|6491.3|6489.3|6488.1|6486.1|79
1607022900000|2020-12-03 19:15:00|6489.8|6487.8|6490.6|6488.6|6491.3|6489.3|6489.1|6487.1|152
1607023200000|2020-12-03 19:20:00|6490.8|6488.8|6491.6|6489.6|6492.1|6490.1|6490.6|6488.6|136
1607023500000|2020-12-03 19:25:00|6491.3|6489.3|6493.3|6491.3|6493.6|6491.6|6490.6|6488.6|248
1607023800000|2020-12-03 19:30:00|6493.6|6491.6|6496.6|6494.6|6496.8|6494.8|6493.1|6491.1|118
1607024100000|2020-12-03 19:35:00|6496.3|6494.3|6496.6|6494.6|6496.6|6494.6|6494.6|6492.6|159
1607024400000|2020-12-03 19:40:00|6496.3|6494.3|6498.1|6496.1|6498.1|6496.1|6496.1|6494.1|182
1607024700000|2020-12-03 19:45:00|6499.1|6497.1|6499.6|6497.6|6499.6|6497.6|6498.1|6496.1|228
1607025000000|2020-12-03 19:50:00|6498.8|6496.8|6500.1|6498.1|6500.6|6498.6|6498.8|6496.8|175
1607025300000|2020-12-03 19:55:00|6499.8|6497.8|6502.1|6500.1|6502.1|6500.1|6498.6|6496.6|380
1607025600000|2020-12-03 20:00:00|6501.3|6499.3|6502.1|6500.1|6503.6|6501.6|6500.6|6498.6|169
1607025900000|2020-12-03 20:05:00|6502.3|6500.3|6500.6|6498.6|6502.6|6500.6|6500.6|6498.6|192
1607026200000|2020-12-03 20:10:00|6500.3|6498.3|6507.6|6505.6|6508.8|6506.8|6500.3|6498.3|442
1607026500000|2020-12-03 20:15:00|6507.3|6505.3|6508.1|6506.1|6508.6|6506.6|6506.1|6504.1|141
1607026800000|2020-12-03 20:20:00|6507.6|6505.6|6511.1|6509.1|6512.1|6510.1|6507.3|6505.3|322
1607027100000|2020-12-03 20:25:00|6510.8|6508.8|6509.6|6507.6|6511.1|6509.1|6509.1|6507.1|115
1607027400000|2020-12-03 20:30:00|6509.3|6507.3|6505.8|6503.8|6509.8|6507.8|6505.1|6503.1|468
1607027700000|2020-12-03 20:35:00|6505.6|6503.6|6496.6|6494.6|6506.8|6504.8|6496.6|6494.6|372
1607028000000|2020-12-03 20:40:00|6495.8|6493.8|6488.8|6486.8|6496.3|6494.3|6475.8|6473.8|840
1607028300000|2020-12-03 20:45:00|6488.6|6486.6|6493.1|6491.1|6496.8|6494.8|6484.6|6482.6|414
1607028600000|2020-12-03 20:50:00|6492.3|6490.3|6476.1|6474.1|6493.1|6491.1|6472.3|6470.3|685
1607028900000|2020-12-03 20:55:00|6476.3|6474.3|6486.4|6482.4|6486.4|6484.1|6474.6|6472.6|555
1607029200000|2020-12-03 21:00:00|6486.1|6482.1|6475.1|6471.1|6488.4|6484.4|6474.9|6470.9|0
1607029500000|2020-12-03 21:05:00|6474.7|6470.7|6481.7|6477.7|6482.1|6478.1|6474.7|6470.7|0
1607029800000|2020-12-03 21:10:00|6482.1|6478.1|6491.5|6487.5|6492.2|6488.2|6481.7|6477.7|0
1607030100000|2020-12-03 21:15:00|6491.6|6487.6|6496.6|6492.6|6503.1|6499.1|6491.6|6487.6|0
1607030400000|2020-12-03 21:20:00|6496.5|6492.5|6492.7|6488.7|6496.5|6492.5|6492|6488|0
1607030700000|2020-12-03 21:25:00|6492.4|6488.4|6493.6|6489.6|6494.3|6490.3|6492.1|6488.1|0
1607031000000|2020-12-03 21:30:00|6493.8|6489.8|6482.3|6478.3|6494.5|6490.5|6481.3|6477.3|0
1607031300000|2020-12-03 21:35:00|6482.7|6478.7|6484|6480|6486.7|6482.7|6482.1|6478.1|0
1607031600000|2020-12-03 21:40:00|6484.4|6480.4|6483.3|6479.3|6484.9|6480.9|6482.8|6478.8|0
1607031900000|2020-12-03 21:45:00|6483|6479|6483.2|6479.2|6483.7|6479.7|6482.6|6478.6|0
1607032200000|2020-12-03 21:50:00|6483.1|6479.1|6482|6478|6483.4|6479.4|6481.5|6477.5|0
1607032500000|2020-12-03 21:55:00|6482.3|6478.3|6481.7|6477.7|6483.4|6479.4|6481.4|6477.4|0
1607032800000|2020-12-03 22:00:00|6481.9|6477.9|6481.1|6477.1|6482.2|6478.2|6481.1|6477.1|0
1607033100000|2020-12-03 22:05:00|6481.2|6477.2|6481.4|6477.4|6481.6|6477.6|6481.2|6477.2|0
1607033400000|2020-12-03 22:10:00|6481.7|6477.7|6493.2|6489.2|6493.2|6489.2|6481.7|6477.7|0
1607033700000|2020-12-03 22:15:00|6493.1|6489.1|6491.5|6487.5|6493.3|6489.3|6490.3|6486.3|0
1607034000000|2020-12-03 22:20:00|6491.4|6487.4|6490.2|6486.2|6491.7|6487.7|6490.2|6486.2|0
1607034300000|2020-12-03 22:25:00|6490.3|6486.3|6489.5|6485.5|6491.3|6487.3|6489.5|6485.5|0
1607034600000|2020-12-03 22:30:00|6489.7|6485.7|6489.2|6485.2|6490.1|6486.1|6489.2|6485.2|0
1607034900000|2020-12-03 22:35:00|6489.1|6485.1|6488.7|6484.7|6489.1|6485.1|6488.6|6484.6|0
1607035200000|2020-12-03 22:40:00|6488.5|6484.5|6488.3|6484.3|6488.7|6484.7|6488|6484|0
1607035500000|2020-12-03 22:45:00|6488.1|6484.1|6487.5|6483.5|6488.1|6484.1|6487.5|6483.5|0
1607035800000|2020-12-03 22:50:00|6487.6|6483.6|6488.7|6484.7|6489.2|6485.2|6487.6|6483.6|0
1607036100000|2020-12-03 22:55:00|6488.6|6484.6|6489.4|6485.4|6489.4|6485.4|6488.1|6484.1|0
1607036400000|2020-12-03 23:00:00|6491.2|6487.2|6479|6475|6491.2|6487.2|6477.8|6473.8|0
1607036700000|2020-12-03 23:05:00|6479.4|6475.4|6481.5|6477.5|6481.7|6477.7|6478.3|6474.3|0
1607037000000|2020-12-03 23:10:00|6481.9|6477.9|6487.7|6483.7|6488.9|6484.9|6481.9|6477.9|0
1607037300000|2020-12-03 23:15:00|6487.5|6483.5|6489.6|6485.6|6490|6486|6486.5|6482.5|0
1607037600000|2020-12-03 23:20:00|6490|6486|6490.9|6486.9|6491.7|6487.7|6489.9|6485.9|0
1607037900000|2020-12-03 23:25:00|6491.3|6487.3|6490.3|6486.3|6491.7|6487.7|6490.1|6486.1|0
1607038200000|2020-12-03 23:30:00|6490.6|6486.6|6498.5|6494.5|6499.6|6495.6|6490.3|6486.3|0
1607038500000|2020-12-03 23:35:00|6498.7|6494.7|6496.8|6492.8|6498.7|6494.7|6496.5|6492.5|0
1607038800000|2020-12-03 23:40:00|6496.5|6492.5|6490.2|6486.2|6496.5|6492.5|6489.5|6485.5|0
1607039100000|2020-12-03 23:45:00|6490|6486|6489.5|6485.5|6490.2|6486.2|6485.8|6481.8|0
1607039400000|2020-12-03 23:50:00|6489.2|6485.2|6484|6480|6489.5|6485.5|6483|6479|0
1607039700000|2020-12-03 23:55:00|6483.7|6479.7|6484.9|6480.9|6485.6|6481.6|6483.3|6479.3|0
1607040000000|2020-12-04 00:00:00|6484.7|6480.7|6491.6|6487.6|6492.8|6488.8|6484.5|6480.5|0
1607040300000|2020-12-04 00:05:00|6491.3|6487.3|6490.9|6486.9|6492|6488|6490.2|6486.2|0
1607040600000|2020-12-04 00:10:00|6491.1|6487.1|6490.9|6486.9|6491.3|6487.3|6489.2|6485.2|0
1607040900000|2020-12-04 00:15:00|6490.6|6486.6|6489.5|6485.5|6492|6488|6487.9|6483.9|0
1607041200000|2020-12-04 00:20:00|6489.6|6485.6|6495.7|6491.7|6495.9|6491.9|6489.5|6485.5|0
1607041500000|2020-12-04 00:25:00|6495.6|6491.6|6495.9|6491.9|6497.6|6493.6|6494.4|6490.4|0
1607041800000|2020-12-04 00:30:00|6496|6492|6492.1|6488.1|6496.1|6492.1|6492.1|6488.1|0
1607042100000|2020-12-04 00:35:00|6491.4|6487.4|6489.8|6485.8|6492.6|6488.6|6489.6|6485.6|0
1607042400000|2020-12-04 00:40:00|6489.7|6485.7|6485.6|6481.6|6489.7|6485.7|6482.2|6478.2|0
1607042700000|2020-12-04 00:45:00|6484.9|6480.9|6484.6|6480.6|6486.4|6482.4|6483.1|6479.1|0
1607043000000|2020-12-04 00:50:00|6483.9|6479.9|6482|6478|6483.9|6479.9|6481.6|6477.6|0
1607043300000|2020-12-04 00:55:00|6482.1|6478.1|6485.7|6481.7|6487.1|6483.1|6482|6478|0
1607043600000|2020-12-04 01:00:00|6485.6|6481.6|6497.8|6494.8|6498.3|6495.3|6485|6481|171
1607043900000|2020-12-04 01:05:00|6498.3|6495.3|6499.6|6496.6|6501.6|6498.6|6497.6|6494.6|33
1607044200000|2020-12-04 01:10:00|6500.3|6497.3|6503.1|6500.1|6503.8|6500.8|6498.3|6495.3|89
1607044500000|2020-12-04 01:15:00|6502.1|6499.1|6506.8|6503.8|6508.8|6505.8|6502.1|6499.1|68
1607044800000|2020-12-04 01:20:00|6506.3|6503.3|6507.3|6504.3|6508.8|6505.8|6506.1|6503.1|11
1607045100000|2020-12-04 01:25:00|6507.8|6504.8|6503.8|6500.8|6507.8|6504.8|6503.1|6500.1|33
1607045400000|2020-12-04 01:30:00|6503.6|6500.6|6494.6|6491.6|6503.8|6500.8|6494.1|6491.1|26
1607045700000|2020-12-04 01:35:00|6494.1|6491.1|6498.6|6495.6|6500.1|6497.1|6494.1|6491.1|10
1607046000000|2020-12-04 01:40:00|6498.8|6495.8|6498.6|6495.6|6503.1|6500.1|6498.6|6495.6|10
1607046300000|2020-12-04 01:45:00|6498.8|6495.8|6506.6|6503.6|6507.8|6504.8|6498.8|6495.8|34
1607046600000|2020-12-04 01:50:00|6505.8|6502.8|6506.8|6503.8|6507.3|6504.3|6505.6|6502.6|9
1607046900000|2020-12-04 01:55:00|6506.6|6503.6|6500.3|6497.3|6507.1|6504.1|6499.1|6496.1|22
1607047200000|2020-12-04 02:00:00|6500.8|6497.8|6500.3|6497.3|6501.8|6498.8|6500.3|6497.3|12
1607047500000|2020-12-04 02:05:00|6499.8|6496.8|6501.1|6498.1|6501.1|6498.1|6499.6|6496.6|4
1607047800000|2020-12-04 02:10:00|6501.3|6498.3|6499.8|6496.8|6501.3|6498.3|6499.6|6496.6|9
1607048100000|2020-12-04 02:15:00|6500.3|6497.3|6501.1|6498.1|6501.6|6498.6|6498.6|6495.6|7
1607048400000|2020-12-04 02:20:00|6501.3|6498.3|6504.6|6501.6|6504.6|6501.6|6501.3|6498.3|2
1607048700000|2020-12-04 02:25:00|6503.8|6500.8|6506.3|6503.3|6506.3|6503.3|6503.8|6500.8|4
1607049000000|2020-12-04 02:30:00|6506.6|6503.6|6509.3|6506.3|6509.3|6506.3|6506.6|6503.6|3
1607049300000|2020-12-04 02:35:00|6509.6|6506.6|6508.3|6505.3|6509.6|6506.6|6507.3|6504.3|8
1607049600000|2020-12-04 02:40:00|6507.8|6504.8|6505.8|6502.8|6507.8|6504.8|6505.8|6502.8|3
1607049900000|2020-12-04 02:45:00|6505.6|6502.6|6507.3|6504.3|6508.3|6505.3|6505.3|6502.3|3
1607050200000|2020-12-04 02:50:00|6507.1|6504.1|6507.6|6504.6|6507.8|6504.8|6506.8|6503.8|1
1607050500000|2020-12-04 02:55:00|6507.8|6504.8|6507.6|6504.6|6508.3|6505.3|6507.3|6504.3|2
1607050800000|2020-12-04 03:00:00|6507.3|6504.3|6508.3|6505.3|6508.8|6505.8|6507.1|6504.1|8
1607051100000|2020-12-04 03:05:00|6507.6|6504.6|6508.6|6505.6|6508.6|6505.6|6505.1|6502.1|5
1607051400000|2020-12-04 03:10:00|6508.3|6505.3|6507.3|6504.3|6508.3|6505.3|6506.8|6503.8|2
1607051700000|2020-12-04 03:15:00|6507.6|6504.6|6507.6|6504.6|6508.1|6505.1|6507.1|6504.1|1
1607052000000|2020-12-04 03:20:00|6507.8|6504.8|6507.6|6504.6|6509.3|6506.3|6507.1|6504.1|9
1607052300000|2020-12-04 03:25:00|6507.3|6504.3|6507.3|6504.3|6507.6|6504.6|6507.3|6504.3|0
1607052600000|2020-12-04 03:30:00|6507.6|6504.6|6507.6|6504.6|6508.1|6505.1|6506.6|6503.6|3
1607052900000|2020-12-04 03:35:00|6507.8|6504.8|6510.1|6507.1|6510.3|6507.3|6507.6|6504.6|7
1607053200000|2020-12-04 03:40:00|6509.6|6506.6|6508.1|6505.1|6509.8|6506.8|6507.6|6504.6|5
1607053500000|2020-12-04 03:45:00|6508.8|6505.8|6509.3|6506.3|6509.3|6506.3|6508.8|6505.8|6
1607053800000|2020-12-04 03:50:00|6509.6|6506.6|6509.8|6506.8|6509.8|6506.8|6509.3|6506.3|1
1607054100000|2020-12-04 03:55:00|6509.3|6506.3|6509.1|6506.1|6509.3|6506.3|6508.6|6505.6|13
1607054400000|2020-12-04 04:00:00|6509.3|6506.3|6508.3|6505.3|6509.3|6506.3|6508.1|6505.1|1
1607054700000|2020-12-04 04:05:00|6508.6|6505.6|6508.8|6505.8|6509.1|6506.1|6508.3|6505.3|0
1607055000000|2020-12-04 04:10:00|6509.3|6506.3|6511.3|6508.3|6512.1|6509.1|6509.3|6506.3|31
1607055300000|2020-12-04 04:15:00|6511.1|6508.1|6510.3|6507.3|6511.1|6508.1|6510.3|6507.3|3
1607055600000|2020-12-04 04:20:00|6510.1|6507.1|6509.3|6506.3|6510.1|6507.1|6509.1|6506.1|7
1607055900000|2020-12-04 04:25:00|6509.6|6506.6|6510.6|6507.6|6510.6|6507.6|6509.3|6506.3|3
1607056200000|2020-12-04 04:30:00|6510.1|6507.1|6511.6|6508.6|6511.6|6508.6|6510.1|6507.1|11
1607056500000|2020-12-04 04:35:00|6511.8|6508.8|6513.1|6510.1|6513.3|6510.3|6511.6|6508.6|9
1607056800000|2020-12-04 04:40:00|6513.6|6510.6|6513.1|6510.1|6513.6|6510.6|6513.1|6510.1|1
1607057100000|2020-12-04 04:45:00|6512.8|6509.8|6511.8|6508.8|6513.1|6510.1|6511.8|6508.8|7
1607057400000|2020-12-04 04:50:00|6512.1|6509.1|6511.8|6508.8|6512.3|6509.3|6510.3|6507.3|2
1607057700000|2020-12-04 04:55:00|6511.6|6508.6|6510.6|6507.6|6511.6|6508.6|6509.8|6506.8|5
1607058000000|2020-12-04 05:00:00|6510.8|6507.8|6511.6|6508.6|6512.1|6509.1|6510.6|6507.6|5
1607058300000|2020-12-04 05:05:00|6511.3|6508.3|6510.3|6507.3|6511.3|6508.3|6509.6|6506.6|13
1607058600000|2020-12-04 05:10:00|6510.6|6507.6|6510.8|6507.8|6511.1|6508.1|6510.1|6507.1|6
1607058900000|2020-12-04 05:15:00|6510.6|6507.6|6511.8|6508.8|6511.8|6508.8|6510.6|6507.6|2
1607059200000|2020-12-04 05:20:00|6512.1|6509.1|6513.6|6510.6|6514.3|6511.3|6512.1|6509.1|7
1607059500000|2020-12-04 05:25:00|6513.8|6510.8|6514.8|6511.8|6515.8|6512.8|6513.3|6510.3|6
1607059800000|2020-12-04 05:30:00|6514.6|6511.6|6522.6|6519.6|6522.6|6519.6|6514.3|6511.3|127
1607060100000|2020-12-04 05:35:00|6521.8|6518.8|6522.8|6519.8|6522.8|6519.8|6520.3|6517.3|37
1607060400000|2020-12-04 05:40:00|6523.1|6520.1|6523.1|6520.1|6523.3|6520.3|6522.3|6519.3|17
1607060700000|2020-12-04 05:45:00|6522.6|6519.6|6520.8|6517.8|6524.8|6521.8|6519.6|6516.6|71
1607061000000|2020-12-04 05:50:00|6520.6|6517.6|6524.1|6521.1|6524.6|6521.6|6520.6|6517.6|49
1607061300000|2020-12-04 05:55:00|6524.3|6521.3|6524.3|6521.3|6526.3|6523.3|6522.8|6519.8|32
1607061600000|2020-12-04 06:00:00|6524.1|6521.1|6524.1|6521.1|6525.8|6522.8|6519.8|6516.8|23
1607061900000|2020-12-04 06:05:00|6524.3|6521.3|6521.8|6518.8|6524.6|6521.6|6521.6|6518.6|2
1607062200000|2020-12-04 06:10:00|6521.6|6518.6|6520.1|6517.1|6521.6|6518.6|6519.6|6516.6|5
1607062500000|2020-12-04 06:15:00|6519.8|6516.8|6518.1|6515.1|6519.8|6516.8|6518.1|6515.1|34
1607062800000|2020-12-04 06:20:00|6517.8|6514.8|6517.6|6514.6|6517.8|6514.8|6517.6|6514.6|0
1607063100000|2020-12-04 06:25:00|6517.3|6514.3|6515.8|6512.8|6517.3|6514.3|6515.8|6512.8|0
1607063400000|2020-12-04 06:30:00|6515.6|6512.6|6515.1|6512.1|6515.8|6512.8|6513.6|6510.6|39
1607063700000|2020-12-04 06:35:00|6514.8|6511.8|6514.3|6511.3|6515.1|6512.1|6514.1|6511.1|5
1607064000000|2020-12-04 06:40:00|6514.6|6511.6|6515.6|6512.6|6516.1|6513.1|6514.3|6511.3|12
1607064300000|2020-12-04 06:45:00|6515.8|6512.8|6514.6|6511.6|6516.3|6513.3|6514.1|6511.1|20
1607064600000|2020-12-04 06:50:00|6514.8|6511.8|6516.3|6513.3|6518.3|6515.3|6514.8|6511.8|89
1607064900000|2020-12-04 06:55:00|6516.6|6513.6|6515.6|6512.6|6518.1|6515.1|6515.3|6512.3|35
1607065200000|2020-12-04 07:00:00|6516.8|6513.8|6512.3|6510.3|6518.3|6516.3|6509.3|6507.3|348
1607065500000|2020-12-04 07:05:00|6512.1|6510.1|6512.3|6510.3|6514.8|6512.8|6510.8|6508.8|129
1607065800000|2020-12-04 07:10:00|6512.6|6510.6|6513.3|6511.3|6513.8|6511.8|6509.3|6507.3|86
1607066100000|2020-12-04 07:15:00|6513.6|6511.6|6514.8|6512.8|6515.1|6513.1|6512.3|6510.3|67
1607066400000|2020-12-04 07:20:00|6515.1|6513.1|6518.8|6516.8|6520.3|6518.3|6514.8|6512.8|79
1607066700000|2020-12-04 07:25:00|6518.6|6516.6|6514.3|6512.3|6518.8|6516.8|6510.3|6508.3|366
1607067000000|2020-12-04 07:30:00|6514.6|6512.6|6510.8|6508.8|6515.8|6513.8|6510.3|6508.3|93
1607067300000|2020-12-04 07:35:00|6511.1|6509.1|6507.1|6505.1|6513.3|6511.3|6507.1|6505.1|75
1607067600000|2020-12-04 07:40:00|6506.8|6504.8|6509.3|6507.3|6510.1|6508.1|6504.1|6502.1|150
1607067900000|2020-12-04 07:45:00|6509.6|6507.6|6511.6|6509.6|6512.8|6510.8|6505.8|6503.8|191
1607068200000|2020-12-04 07:50:00|6512.1|6510.1|6514.6|6512.6|6516.8|6514.8|6510.8|6508.8|229
1607068500000|2020-12-04 07:55:00|6514.3|6512.3|6517.6|6515.6|6523.3|6521.3|6511.8|6509.8|346
1607068800000|2020-12-04 08:00:00|6517.1|6516.1|6522.3|6521.3|6532.8|6531.8|6511.6|6510.6|3010
1607069100000|2020-12-04 08:05:00|6523.1|6522.1|6520.3|6519.3|6531.1|6530.1|6519.1|6518.1|1806
1607069400000|2020-12-04 08:10:00|6520.6|6519.6|6527.1|6526.1|6530.3|6529.3|6517.6|6516.6|1082
1607069700000|2020-12-04 08:15:00|6527.3|6526.3|6525.3|6524.3|6528.8|6527.8|6521.6|6520.6|793
1607070000000|2020-12-04 08:20:00|6525.6|6524.6|6530.1|6529.1|6533.8|6532.8|6525.1|6524.1|930
1607070300000|2020-12-04 08:25:00|6529.8|6528.8|6533.8|6532.8|6534.6|6533.6|6529.1|6528.1|515
1607070600000|2020-12-04 08:30:00|6533.6|6532.6|6535.1|6534.1|6537.8|6536.8|6533.1|6532.1|727
1607070900000|2020-12-04 08:35:00|6534.8|6533.8|6538.6|6537.6|6538.8|6537.8|6534.6|6533.6|479
1607071200000|2020-12-04 08:40:00|6538|6537|6536|6535|6540|6539|6535|6534|636
1607071500000|2020-12-04 08:45:00|6536.5|6535.5|6538.2|6537.2|6539.5|6538.5|6535|6534|716
1607071800000|2020-12-04 08:50:00|6538|6537|6530.7|6529.7|6539|6538|6530.5|6529.5|795
1607072100000|2020-12-04 08:55:00|6531|6530|6535|6534|6538|6537|6530.5|6529.5|568
1607072400000|2020-12-04 09:00:00|6534.2|6533.2|6538.2|6537.2|6541|6540|6532.7|6531.7|540
1607072700000|2020-12-04 09:05:00|6538|6537|6542.5|6541.5|6543.5|6542.5|6537.5|6536.5|564
1607073000000|2020-12-04 09:10:00|6542.7|6541.7|6539.5|6538.5|6545.2|6544.2|6539.5|6538.5|577
1607073300000|2020-12-04 09:15:00|6539|6538|6540|6539|6540|6539|6536.5|6535.5|332
1607073600000|2020-12-04 09:20:00|6540.2|6539.2|6538.2|6537.2|6540.2|6539.2|6534.2|6533.2|627
1607073900000|2020-12-04 09:25:00|6538.5|6537.5|6535.5|6534.5|6539.5|6538.5|6535.5|6534.5|259
1607074200000|2020-12-04 09:30:00|6535.7|6534.7|6533.2|6532.2|6538.5|6537.5|6532.5|6531.5|315
1607074500000|2020-12-04 09:35:00|6533|6532|6540.5|6539.5|6540.7|6539.7|6533|6532|534
1607074800000|2020-12-04 09:40:00|6540.7|6539.7|6542.7|6541.7|6544.2|6543.2|6539|6538|1099
1607075100000|2020-12-04 09:45:00|6543|6542|6545.2|6544.2|6549.5|6548.5|6540.5|6539.5|1801
1607075400000|2020-12-04 09:50:00|6545.5|6544.5|6544|6543|6546.2|6545.2|6540.7|6539.7|952
1607075700000|2020-12-04 09:55:00|6544.2|6543.2|6538|6537|6545|6544|6536.2|6535.2|566
1607076000000|2020-12-04 10:00:00|6538.5|6537.5|6534.2|6533.2|6540|6539|6529.5|6528.5|910
1607076300000|2020-12-04 10:05:00|6534.5|6533.5|6535|6534|6536.5|6535.5|6531.2|6530.2|445
1607076600000|2020-12-04 10:10:00|6534.5|6533.5|6532.7|6531.7|6535.5|6534.5|6532.2|6531.2|382
1607076900000|2020-12-04 10:15:00|6532|6531|6537|6536|6537|6536|6531.7|6530.7|604
1607077200000|2020-12-04 10:20:00|6537.2|6536.2|6538.5|6537.5|6541|6540|6535.5|6534.5|826
1607077500000|2020-12-04 10:25:00|6538.7|6537.7|6534|6533|6540|6539|6533.7|6532.7|503
1607077800000|2020-12-04 10:30:00|6534.2|6533.2|6534.7|6533.7|6537.5|6536.5|6532.5|6531.5|585
1607078100000|2020-12-04 10:35:00|6535|6534|6540.5|6539.5|6540.5|6539.5|6534.5|6533.5|564
1607078400000|2020-12-04 10:40:00|6540.2|6539.2|6542.2|6541.2|6542.7|6541.7|6539.2|6538.2|324
1607078700000|2020-12-04 10:45:00|6542|6541|6547|6546|6547.2|6546.2|6541|6540|400
1607079000000|2020-12-04 10:50:00|6546.7|6545.7|6552|6551|6554.5|6553.5|6545.7|6544.7|749
1607079300000|2020-12-04 10:55:00|6551.7|6550.7|6547.7|6546.7|6553.7|6552.7|6545.5|6544.5|717
1607079600000|2020-12-04 11:00:00|6548|6547|6546.5|6545.5|6551|6550|6545.5|6544.5|932
1607079900000|2020-12-04 11:05:00|6546.2|6545.2|6549.2|6548.2|6550.5|6549.5|6546.2|6545.2|569
1607080200000|2020-12-04 11:10:00|6549.5|6548.5|6545.5|6544.5|6551.7|6550.7|6545.5|6544.5|501
1607080500000|2020-12-04 11:15:00|6545.2|6544.2|6543|6542|6546.5|6545.5|6542.2|6541.2|745
1607080800000|2020-12-04 11:20:00|6543.2|6542.2|6543.2|6542.2|6544|6543|6540.5|6539.5|753
1607081100000|2020-12-04 11:25:00|6544|6543|6548|6547|6550|6549|6543|6542|518
1607081400000|2020-12-04 11:30:00|6547.7|6546.7|6552|6551|6552.5|6551.5|6547.5|6546.5|532
1607081700000|2020-12-04 11:35:00|6551.5|6550.5|6554.2|6553.2|6558|6557|6551.5|6550.5|774
1607082000000|2020-12-04 11:40:00|6554|6553|6550.5|6549.5|6554.2|6553.2|6549.5|6548.5|884
1607082300000|2020-12-04 11:45:00|6550.2|6549.2|6549|6548|6551|6550|6547.5|6546.5|608
1607082600000|2020-12-04 11:50:00|6549.2|6548.2|6550|6549|6550.5|6549.5|6548|6547|795
1607082900000|2020-12-04 11:55:00|6550.2|6549.2|6551.2|6550.2|6554.5|6553.5|6549.5|6548.5|1303
1607083200000|2020-12-04 12:00:00|6552|6551|6547|6546|6552|6551|6546|6545|1231
1607083500000|2020-12-04 12:05:00|6546.7|6545.7|6546.5|6545.5|6547.5|6546.5|6543.5|6542.5|880
1607083800000|2020-12-04 12:10:00|6546.2|6545.2|6545|6544|6546.2|6545.2|6542.5|6541.5|704
1607084100000|2020-12-04 12:15:00|6544.7|6543.7|6545|6544|6545.7|6544.7|6542.7|6541.7|407
1607084400000|2020-12-04 12:20:00|6545.5|6544.5|6545.5|6544.5|6547.5|6546.5|6543.2|6542.2|494
1607084700000|2020-12-04 12:25:00|6545.7|6544.7|6545.2|6544.2|6548.5|6547.5|6543.5|6542.5|695
1607085000000|2020-12-04 12:30:00|6545.5|6544.5|6543|6542|6545.5|6544.5|6542|6541|434
1607085300000|2020-12-04 12:35:00|6543.2|6542.2|6544|6543|6545.5|6544.5|6542.5|6541.5|560
1607085600000|2020-12-04 12:40:00|6544.9|6543.9|6545.4|6544.4|6546.4|6545.4|6544.1|6543.1|342
1607085900000|2020-12-04 12:45:00|6545.1|6544.1|6543.4|6542.4|6546.4|6545.4|6541.4|6540.4|1043
1607086200000|2020-12-04 12:50:00|6543.6|6542.6|6541.1|6540.1|6543.9|6542.9|6539.9|6538.9|371
1607086500000|2020-12-04 12:55:00|6541.4|6540.4|6540.9|6539.9|6543.4|6542.4|6539.6|6538.6|336
1607086800000|2020-12-04 13:00:00|6540.6|6539.6|6537.4|6536.4|6541.4|6540.4|6536.9|6535.9|671
1607087100000|2020-12-04 13:05:00|6537.1|6536.1|6542.4|6541.4|6542.4|6541.4|6536.4|6535.4|333
1607087400000|2020-12-04 13:10:00|6542.6|6541.6|6540.4|6539.4|6543.9|6542.9|6540.4|6539.4|332
1607087700000|2020-12-04 13:15:00|6540.1|6539.1|6539.4|6538.4|6541.4|6540.4|6538.6|6537.6|416
1607088000000|2020-12-04 13:20:00|6539.1|6538.1|6536.4|6535.4|6539.9|6538.9|6536.4|6535.4|436
1607088300000|2020-12-04 13:25:00|6536.1|6535.1|6536.1|6535.1|6536.9|6535.9|6533.9|6532.9|518
1607088600000|2020-12-04 13:30:00|6535.9|6534.9|6535.1|6534.1|6538.9|6537.9|6530.6|6529.6|1322
1607088900000|2020-12-04 13:35:00|6534.9|6533.9|6532.6|6531.6|6535.1|6534.1|6532.1|6531.1|393
1607089200000|2020-12-04 13:40:00|6532.9|6531.9|6534.4|6533.4|6537.1|6536.1|6531.6|6530.6|526
1607089500000|2020-12-04 13:45:00|6534.1|6533.1|6532.9|6531.9|6535.4|6534.4|6531.4|6530.4|568
1607089800000|2020-12-04 13:50:00|6533.1|6532.1|6530.9|6529.9|6534.9|6533.9|6530.9|6529.9|753
1607090100000|2020-12-04 13:55:00|6531.4|6530.4|6522.9|6521.9|6531.4|6530.4|6522.9|6521.9|790
1607090400000|2020-12-04 14:00:00|6523.4|6522.4|6524.9|6523.9|6525.4|6524.4|6522.9|6521.9|774
1607090700000|2020-12-04 14:05:00|6525.4|6524.4|6524.9|6523.9|6528.4|6527.4|6524.4|6523.4|641
1607091000000|2020-12-04 14:10:00|6524.4|6523.4|6528.4|6527.4|6528.9|6527.9|6523.9|6522.9|885
1607091300000|2020-12-04 14:15:00|6528.1|6527.1|6525.4|6524.4|6529.9|6528.9|6525.4|6524.4|752
1607091600000|2020-12-04 14:20:00|6524.9|6523.9|6526.9|6525.9|6527.9|6526.9|6523.9|6522.9|931
1607091900000|2020-12-04 14:25:00|6526.6|6525.6|6529.4|6528.4|6529.9|6528.9|6525.6|6524.6|1071
1607092200000|2020-12-04 14:30:00|6529.9|6528.9|6534.4|6533.4|6535.6|6534.6|6526.6|6525.6|1763
1607092500000|2020-12-04 14:35:00|6533.9|6532.9|6539.4|6538.4|6541.4|6540.4|6532.9|6531.9|1320
1607092800000|2020-12-04 14:40:00|6539.1|6538.1|6548.4|6547.4|6548.4|6547.4|6538.9|6537.9|1564
1607093100000|2020-12-04 14:45:00|6548.6|6547.6|6548.1|6547.1|6549.9|6548.9|6546.9|6545.9|881
1607093400000|2020-12-04 14:50:00|6547.9|6546.9|6548.9|6547.9|6550.4|6549.4|6547.1|6546.1|825
1607093700000|2020-12-04 14:55:00|6549.1|6548.1|6551.4|6550.4|6552.1|6551.1|6547.9|6546.9|582
1607094000000|2020-12-04 15:00:00|6551.6|6550.6|6547.1|6546.1|6553.9|6552.9|6545.4|6544.4|1097
1607094300000|2020-12-04 15:05:00|6547.4|6546.4|6548.4|6547.4|6550.1|6549.1|6545.9|6544.9|974
1607094600000|2020-12-04 15:10:00|6548.7|6547.7|6550.2|6549.2|6551.2|6550.2|6547.2|6546.2|530
1607094900000|2020-12-04 15:15:00|6550.4|6549.4|6552.4|6551.4|6554.2|6553.2|6549.9|6548.9|656
1607095200000|2020-12-04 15:20:00|6552.7|6551.7|6555.7|6554.7|6555.9|6554.9|6550.2|6549.2|880
1607095500000|2020-12-04 15:25:00|6555.9|6554.9|6553.4|6552.4|6556.9|6555.9|6553.2|6552.2|854
1607095800000|2020-12-04 15:30:00|6552.9|6551.9|6554.4|6553.4|6554.7|6553.7|6549.7|6548.7|823
1607096100000|2020-12-04 15:35:00|6554.2|6553.2|6557.7|6556.7|6558.7|6557.7|6553.2|6552.2|498
1607096400000|2020-12-04 15:40:00|6557.9|6556.9|6558.2|6557.2|6560.7|6559.7|6555.7|6554.7|689
1607096700000|2020-12-04 15:45:00|6558.7|6557.7|6557.2|6556.2|6558.7|6557.7|6551.9|6550.9|789
1607097000000|2020-12-04 15:50:00|6556.9|6555.9|6552.7|6551.7|6558.9|6557.9|6552.7|6551.7|881
1607097300000|2020-12-04 15:55:00|6553.2|6552.2|6549.4|6548.4|6555.2|6554.2|6549.2|6548.2|888
1607097600000|2020-12-04 16:00:00|6549.2|6548.2|6548.2|6547.2|6552.2|6551.2|6547.7|6546.7|943
1607097900000|2020-12-04 16:05:00|6548.4|6547.4|6549.7|6548.7|6550.7|6549.7|6548.2|6547.2|1022
1607098200000|2020-12-04 16:10:00|6548.9|6547.9|6550.2|6549.2|6550.7|6549.7|6547.4|6546.4|1032
1607098500000|2020-12-04 16:15:00|6550.4|6549.4|6548.7|6547.7|6550.7|6549.7|6547.7|6546.7|1344
1607098800000|2020-12-04 16:20:00|6548.9|6547.9|6549.9|6548.9|6550.2|6549.2|6546.7|6545.7|1748
1607099100000|2020-12-04 16:25:00|6550.2|6549.2|6551.2|6549.2|6554.2|6553.2|6549.7|6548.7|3794
1607099400000|2020-12-04 16:30:00|6550.7|6548.7|6550.2|6548.2|6555.2|6553.2|6547.4|6545.4|7170
1607099700000|2020-12-04 16:35:00|6549.7|6547.7|6552.4|6550.4|6555.2|6553.2|6547.7|6545.7|3012
1607100000000|2020-12-04 16:40:00|6552.7|6550.7|6552.7|6550.7|6557.2|6555.2|6552.2|6550.2|883
1607100300000|2020-12-04 16:45:00|6552.9|6550.9|6552.9|6550.9|6554.7|6552.7|6551.2|6549.2|637
1607100600000|2020-12-04 16:50:00|6553.2|6551.2|6554.7|6552.7|6554.7|6552.7|6552.7|6550.7|675
1607100900000|2020-12-04 16:55:00|6554.4|6552.4|6553.4|6551.4|6554.9|6552.9|6552.9|6550.9|255
1607101200000|2020-12-04 17:00:00|6553.2|6551.2|6548.2|6546.2|6553.7|6551.7|6547.9|6545.9|395
1607101500000|2020-12-04 17:05:00|6547.9|6545.9|6549.4|6547.4|6550.2|6548.2|6547.4|6545.4|369
1607101800000|2020-12-04 17:10:00|6549.7|6547.7|6550.4|6548.4|6553.7|6551.7|6549.4|6547.4|316
1607102100000|2020-12-04 17:15:00|6550.7|6548.7|6548.4|6546.4|6550.9|6548.9|6548.2|6546.2|189
1607102400000|2020-12-04 17:20:00|6548.2|6546.2|6549.4|6547.4|6549.4|6547.4|6547.2|6545.2|273
1607102700000|2020-12-04 17:25:00|6549.7|6547.7|6551.9|6549.9|6553.7|6551.7|6549.2|6547.2|257
1607103000000|2020-12-04 17:30:00|6552.2|6550.2|6550.7|6548.7|6552.7|6550.7|6550.2|6548.2|95
1607103300000|2020-12-04 17:35:00|6550.9|6548.9|6547.7|6545.7|6550.9|6548.9|6547.4|6545.4|48
1607103600000|2020-12-04 17:40:00|6547.9|6545.9|6549.4|6547.4|6549.7|6547.7|6547.7|6545.7|126
1607103900000|2020-12-04 17:45:00|6549.7|6547.7|6550.7|6548.7|6551.7|6549.7|6549.2|6547.2|122
1607104200000|2020-12-04 17:50:00|6551.2|6549.2|6549.7|6547.7|6551.2|6549.2|6548.7|6546.7|137
1607104500000|2020-12-04 17:55:00|6549.9|6547.9|6550.2|6548.2|6550.7|6548.7|6549.2|6547.2|183
1607104800000|2020-12-04 18:00:00|6550.4|6548.4|6549.7|6547.7|6550.7|6548.7|6548.7|6546.7|83
1607105100000|2020-12-04 18:05:00|6549.4|6547.4|6548.7|6546.7|6549.4|6547.4|6548.2|6546.2|51
1607105400000|2020-12-04 18:10:00|6548.9|6546.9|6548.2|6546.2|6549.4|6547.4|6547.7|6545.7|94
1607105700000|2020-12-04 18:15:00|6547.7|6545.7|6548.9|6546.9|6550.2|6548.2|6547.2|6545.2|78
1607106000000|2020-12-04 18:20:00|6549.2|6547.2|6549.7|6547.7|6550.2|6548.2|6548.7|6546.7|15
1607106300000|2020-12-04 18:25:00|6549.9|6547.9|6548.7|6546.7|6549.9|6547.9|6548.2|6546.2|56
1607106600000|2020-12-04 18:30:00|6549.2|6547.2|6550.9|6548.9|6551.2|6549.2|6548.2|6546.2|168
1607106900000|2020-12-04 18:35:00|6551.2|6549.2|6553.2|6551.2|6553.2|6551.2|6551.2|6549.2|133
1607107200000|2020-12-04 18:40:00|6552.9|6550.9|6552.2|6550.2|6553.2|6551.2|6551.2|6549.2|35
1607107500000|2020-12-04 18:45:00|6551.9|6549.9|6552.2|6550.2|6552.7|6550.7|6550.7|6548.7|28
1607107800000|2020-12-04 18:50:00|6552.7|6550.7|6551.9|6549.9|6553.4|6551.4|6551.7|6549.7|88
1607108100000|2020-12-04 18:55:00|6551.7|6549.7|6549.4|6547.4|6551.7|6549.7|6549.2|6547.2|64
1607108400000|2020-12-04 19:00:00|6549.2|6547.2|6549.7|6547.7|6550.7|6548.7|6548.4|6546.4|57
1607108700000|2020-12-04 19:05:00|6549.9|6547.9|6550.2|6548.2|6551.7|6549.7|6549.9|6547.9|42
1607109000000|2020-12-04 19:10:00|6549.7|6547.7|6548.2|6546.2|6549.7|6547.7|6547.7|6545.7|76
1607109300000|2020-12-04 19:15:00|6548.4|6546.4|6554.9|6552.9|6555.7|6553.7|6548.4|6546.4|201
1607109600000|2020-12-04 19:20:00|6554.7|6552.7|6555.7|6553.7|6556.4|6554.4|6554.2|6552.2|87
1607109900000|2020-12-04 19:25:00|6555.9|6553.9|6558.7|6556.7|6558.7|6556.7|6555.7|6553.7|191
1607110200000|2020-12-04 19:30:00|6559.2|6557.2|6561.2|6559.2|6561.9|6559.9|6558.9|6556.9|218
1607110500000|2020-12-04 19:35:00|6560.9|6558.9|6556.9|6554.9|6561.7|6559.7|6556.9|6554.9|120
1607110800000|2020-12-04 19:40:00|6556.7|6554.7|6561.4|6559.4|6561.4|6559.4|6554.9|6552.9|182
1607111100000|2020-12-04 19:45:00|6561.2|6559.2|6560.2|6558.2|6563.4|6561.4|6560.2|6558.2|103
1607111400000|2020-12-04 19:50:00|6559.9|6557.9|6558.2|6556.2|6560.7|6558.7|6557.2|6555.2|128
1607111700000|2020-12-04 19:55:00|6557.9|6555.9|6557.7|6555.7|6558.9|6556.9|6557.2|6555.2|85
1607112000000|2020-12-04 20:00:00|6558.2|6556.2|6557.7|6555.7|6560.7|6558.7|6556.2|6554.2|108
1607112300000|2020-12-04 20:05:00|6557.4|6555.4|6555.9|6553.9|6557.4|6555.4|6555.2|6553.2|103
1607112600000|2020-12-04 20:10:00|6556.2|6554.2|6551.2|6549.2|6556.7|6554.7|6550.7|6548.7|205
1607112900000|2020-12-04 20:15:00|6550.9|6548.9|6554.4|6552.4|6555.2|6553.2|6550.7|6548.7|91
1607113200000|2020-12-04 20:20:00|6554.2|6552.2|6556.7|6554.7|6557.4|6555.4|6553.7|6551.7|85
1607113500000|2020-12-04 20:25:00|6556.4|6554.4|6555.7|6553.7|6556.7|6554.7|6551.7|6549.7|159
1607113800000|2020-12-04 20:30:00|6555.4|6553.4|6558.9|6556.9|6559.2|6557.2|6555.4|6553.4|83
1607114100000|2020-12-04 20:35:00|6558.7|6556.7|6562.9|6560.9|6563.2|6561.2|6557.4|6555.4|235
1607114400000|2020-12-04 20:40:00|6562.7|6560.7|6567.2|6565.2|6569.2|6567.2|6559.9|6557.9|273
1607114700000|2020-12-04 20:45:00|6567.4|6565.4|6567.2|6565.2|6568.7|6566.7|6565.2|6563.2|206
1607115000000|2020-12-04 20:50:00|6565.4|6563.4|6566.7|6564.7|6570.4|6568.4|6563.7|6561.7|334
1607115300000|2020-12-04 20:55:00|6566.4|6564.4|6565.7|6561.7|6567.2|6565.2|6556.7|6554.7|689
1607115600000|2020-12-04 21:00:00|6564.3|6560.3|6559.7|6555.7|6566.4|6562.4|6559.3|6555.3|0
1607115900000|2020-12-04 21:05:00|6559.3|6555.3|6559.2|6555.2|6560.9|6556.9|6558.7|6554.7|0
1607116200000|2020-12-04 21:10:00|6558.4|6554.4|6554|6550|6558.8|6554.8|6552.7|6548.7|0
1607116500000|2020-12-04 21:15:00|6555.7|6551.7|6555.6|6551.6|6556.4|6552.4|6554.3|6550.3|0
1607116800000|2020-12-04 21:20:00|6555.3|6551.3|6555.8|6551.8|6556|6552|6555.2|6551.2|0
1607117100000|2020-12-04 21:25:00|6555.5|6551.5|6555.9|6551.9|6555.9|6551.9|6555.1|6551.1|0
1607117400000|2020-12-04 21:30:00|6556.5|6552.5|6556.9|6552.9|6558|6554|6556.2|6552.2|0
1607117700000|2020-12-04 21:35:00|6557.3|6553.3|6558.8|6554.8|6559.1|6555.1|6556.6|6552.6|0
1607118000000|2020-12-04 21:40:00|6558.4|6554.4|6556.4|6552.4|6558.8|6554.8|6556.4|6552.4|0
1607118300000|2020-12-04 21:45:00|6556.7|6552.7|6556.4|6552.4|6557.4|6553.4|6555.7|6551.7|0
1607118600000|2020-12-04 21:50:00|6556|6552|6556.6|6552.6|6556.9|6552.9|6555.5|6551.5|0
1607118900000|2020-12-04 21:55:00|6556.9|6552.9|6558.8|6554.8|6558.9|6554.9|6556.6|6552.6|0
1607295600000|2020-12-06 23:00:00|6577.9|6573.9|6576.6|6572.6|6580.2|6576.2|6575|6571|0
1607295900000|2020-12-06 23:05:00|6576.8|6572.8|6577.7|6573.7|6577.7|6573.7|6575|6571|0
1607296200000|2020-12-06 23:10:00|6577.8|6573.8|6569.6|6565.6|6577.9|6573.9|6569.6|6565.6|0
1607296500000|2020-12-06 23:15:00|6569.8|6565.8|6568.9|6564.9|6570.8|6566.8|6567.3|6563.3|0
1607296800000|2020-12-06 23:20:00|6569|6565|6571.9|6567.9|6571.9|6567.9|6568.6|6564.6|0
1607297100000|2020-12-06 23:25:00|6571.7|6567.7|6573.1|6569.1|6573.1|6569.1|6569.2|6565.2|0
1607297400000|2020-12-06 23:30:00|6574.9|6570.9|6572.5|6568.5|6576|6572|6572.1|6568.1|0
1607297700000|2020-12-06 23:35:00|6572.3|6568.3|6573.9|6569.9|6573.9|6569.9|6571|6567|0
1607298000000|2020-12-06 23:40:00|6573.7|6569.7|6575.6|6571.6|6576.4|6572.4|6573.2|6569.2|0
1607298300000|2020-12-06 23:45:00|6575.5|6571.5|6574|6570|6577|6573|6574|6570|0
1607298600000|2020-12-06 23:50:00|6572.5|6568.5|6571.7|6567.7|6572.5|6568.5|6570.6|6566.6|0
1607298900000|2020-12-06 23:55:00|6571.9|6567.9|6568.9|6564.9|6571.9|6567.9|6567.8|6563.8|0
1607299200000|2020-12-07 00:00:00|6568.7|6564.7|6567.3|6563.3|6569|6565|6565.5|6561.5|0
1607299500000|2020-12-07 00:05:00|6567|6563|6561.1|6557.1|6567.6|6563.6|6559.7|6555.7|0
1607299800000|2020-12-07 00:10:00|6561.5|6557.5|6563.5|6559.5|6564.1|6560.1|6561.2|6557.2|0
1607300100000|2020-12-07 00:15:00|6563.1|6559.1|6560.6|6556.6|6563.6|6559.6|6560.4|6556.4|0
1607300400000|2020-12-07 00:20:00|6560.7|6556.7|6559.1|6555.1|6562.1|6558.1|6558.9|6554.9|0
1607300700000|2020-12-07 00:25:00|6559.8|6555.8|6561|6557|6561.1|6557.1|6559|6555|0
1607301000000|2020-12-07 00:30:00|6560.9|6556.9|6564.9|6560.9|6564.9|6560.9|6560.2|6556.2|0
1607301300000|2020-12-07 00:35:00|6564.8|6560.8|6563.1|6559.1|6564.9|6560.9|6563|6559|0
1607301600000|2020-12-07 00:40:00|6563.8|6559.8|6564.5|6560.5|6564.6|6560.6|6562.8|6558.8|0
1607301900000|2020-12-07 00:45:00|6564.6|6560.6|6564.7|6560.7|6566.2|6562.2|6563.1|6559.1|0
1607302200000|2020-12-07 00:50:00|6564.6|6560.6|6572.4|6568.4|6572.4|6568.4|6563|6559|0
1607302500000|2020-12-07 00:55:00|6572.5|6568.5|6562.8|6558.8|6572.7|6568.7|6562.7|6558.7|0
1607302800000|2020-12-07 01:00:00|6562.7|6558.7|6563.7|6560.7|6573.9|6570.9|6559.7|6556.7|218
1607303100000|2020-12-07 01:05:00|6565.7|6562.7|6566.2|6563.2|6567.4|6564.4|6565.2|6562.2|19
1607303400000|2020-12-07 01:10:00|6565.9|6562.9|6565.9|6562.9|6567.9|6564.9|6561.2|6558.2|57
1607303700000|2020-12-07 01:15:00|6566.7|6563.7|6564.9|6561.9|6566.9|6563.9|6561.2|6558.2|32
1607304000000|2020-12-07 01:20:00|6565.9|6562.9|6559.7|6556.7|6565.9|6562.9|6556.2|6553.2|63
1607304300000|2020-12-07 01:25:00|6559.2|6556.2|6563.4|6560.4|6565.7|6562.7|6558.7|6555.7|48
1607304600000|2020-12-07 01:30:00|6563.2|6560.2|6559.7|6556.7|6563.9|6560.9|6556.9|6553.9|18
1607304900000|2020-12-07 01:35:00|6557.9|6554.9|6552.2|6549.2|6558.7|6555.7|6552.2|6549.2|17
1607305200000|2020-12-07 01:40:00|6552.7|6549.7|6551.4|6548.4|6552.9|6549.9|6550.9|6547.9|46
1607305500000|2020-12-07 01:45:00|6551.2|6548.2|6547.2|6544.2|6551.2|6548.2|6546.9|6543.9|36
1607305800000|2020-12-07 01:50:00|6547.4|6544.4|6553.4|6550.4|6554.9|6551.9|6547.2|6544.2|41
1607306100000|2020-12-07 01:55:00|6553.7|6550.7|6553.9|6550.9|6554.4|6551.4|6552.7|6549.7|8
1607306400000|2020-12-07 02:00:00|6555.2|6552.2|6553.4|6550.4|6556.2|6553.2|6552.2|6549.2|15
1607306700000|2020-12-07 02:05:00|6553.9|6550.9|6549.9|6546.9|6554.7|6551.7|6549.9|6546.9|18
1607307000000|2020-12-07 02:10:00|6550.2|6547.2|6550.9|6547.9|6551.7|6548.7|6549.4|6546.4|31
1607307300000|2020-12-07 02:15:00|6551.7|6548.7|6547.7|6544.7|6551.7|6548.7|6546.2|6543.2|20
1607307600000|2020-12-07 02:20:00|6548.2|6545.2|6549.7|6546.7|6549.9|6546.9|6547.2|6544.2|38
1607307900000|2020-12-07 02:25:00|6548.9|6545.9|6547.2|6544.2|6549.7|6546.7|6547.2|6544.2|12
1607308200000|2020-12-07 02:30:00|6546.9|6543.9|6542.2|6539.2|6546.9|6543.9|6541.4|6538.4|25
1607308500000|2020-12-07 02:35:00|6541.9|6538.9|6541.9|6538.9|6542.7|6539.7|6541.7|6538.7|11
1607308800000|2020-12-07 02:40:00|6542.4|6539.4|6542.2|6539.2|6543.4|6540.4|6541.4|6538.4|10
1607309100000|2020-12-07 02:45:00|6541.9|6538.9|6544.4|6541.4|6544.9|6541.9|6541.9|6538.9|21
1607309400000|2020-12-07 02:50:00|6544.9|6541.9|6545.4|6542.4|6545.4|6542.4|6543.9|6540.9|25
1607309700000|2020-12-07 02:55:00|6545.2|6542.2|6544.7|6541.7|6546.7|6543.7|6544.7|6541.7|23
1607310000000|2020-12-07 03:00:00|6544.9|6541.9|6545.4|6542.4|6546.7|6543.7|6544.4|6541.4|17
1607310300000|2020-12-07 03:05:00|6545.2|6542.2|6543.4|6540.4|6545.7|6542.7|6543.4|6540.4|6
1607310600000|2020-12-07 03:10:00|6543.9|6540.9|6542.9|6539.9|6544.7|6541.7|6542.9|6539.9|8
1607310900000|2020-12-07 03:15:00|6543.7|6540.7|6543.9|6540.9|6545.9|6542.9|6543.7|6540.7|5
1607311200000|2020-12-07 03:20:00|6544.4|6541.4|6546.4|6543.4|6546.4|6543.4|6543.9|6540.9|9
1607311500000|2020-12-07 03:25:00|6545.7|6542.7|6546.9|6543.9|6546.9|6543.9|6545.7|6542.7|19
1607311800000|2020-12-07 03:30:00|6547.2|6544.2|6548.4|6545.4|6548.4|6545.4|6546.2|6543.2|47
1607312100000|2020-12-07 03:35:00|6548.7|6545.7|6546.7|6543.7|6548.7|6545.7|6545.2|6542.2|49
1607312400000|2020-12-07 03:40:00|6546.9|6543.9|6547.4|6544.4|6548.2|6545.2|6546.2|6543.2|26
1607312700000|2020-12-07 03:45:00|6547.7|6544.7|6546.7|6543.7|6548.2|6545.2|6546.4|6543.4|24
1607313000000|2020-12-07 03:50:00|6547.2|6544.2|6546.9|6543.9|6549.4|6546.4|6546.4|6543.4|42
1607313300000|2020-12-07 03:55:00|6546.7|6543.7|6545.9|6542.9|6547.2|6544.2|6545.7|6542.7|7
1607313600000|2020-12-07 04:00:00|6546.2|6543.2|6546.7|6543.7|6546.9|6543.9|6544.9|6541.9|13
1607313900000|2020-12-07 04:05:00|6546.9|6543.9|6548.9|6545.9|6548.9|6545.9|6546.7|6543.7|11
1607314200000|2020-12-07 04:10:00|6549.2|6546.2|6549.4|6546.4|6549.7|6546.7|6548.9|6545.9|10
1607314500000|2020-12-07 04:15:00|6549.7|6546.7|6552.2|6549.2|6552.4|6549.4|6549.4|6546.4|23
1607314800000|2020-12-07 04:20:00|6551.9|6548.9|6551.7|6548.7|6551.9|6548.9|6550.7|6547.7|7
1607315100000|2020-12-07 04:25:00|6551.9|6548.9|6552.2|6549.2|6552.9|6549.9|6551.7|6548.7|18
1607315400000|2020-12-07 04:30:00|6552.4|6549.4|6550.9|6547.9|6552.4|6549.4|6550.7|6547.7|6
1607315700000|2020-12-07 04:35:00|6551.2|6548.2|6553.2|6550.2|6553.4|6550.4|6551.2|6548.2|12
1607316000000|2020-12-07 04:40:00|6552.9|6549.9|6551.4|6548.4|6553.2|6550.2|6550.9|6547.9|12
1607316300000|2020-12-07 04:45:00|6551.7|6548.7|6551.4|6548.4|6551.9|6548.9|6551.2|6548.2|0
1607316600000|2020-12-07 04:50:00|6550.9|6547.9|6554.9|6551.9|6554.9|6551.9|6550.9|6547.9|9
1607316900000|2020-12-07 04:55:00|6555.2|6552.2|6555.7|6552.7|6555.9|6552.9|6554.7|6551.7|7
1607317200000|2020-12-07 05:00:00|6555.9|6552.9|6557.2|6554.2|6557.9|6554.9|6555.7|6552.7|14
1607317500000|2020-12-07 05:05:00|6557.4|6554.4|6559.2|6556.2|6559.2|6556.2|6555.9|6552.9|23
1607317800000|2020-12-07 05:10:00|6559.7|6556.7|6557.2|6554.2|6559.7|6556.7|6557.2|6554.2|10
1607318100000|2020-12-07 05:15:00|6556.9|6553.9|6556.9|6553.9|6557.7|6554.7|6555.9|6552.9|8
1607318400000|2020-12-07 05:20:00|6556.7|6553.7|6556.4|6553.4|6556.9|6553.9|6556.4|6553.4|0
1607318700000|2020-12-07 05:25:00|6556.7|6553.7|6555.4|6552.4|6556.7|6553.7|6555.2|6552.2|10
1607319000000|2020-12-07 05:30:00|6555.7|6552.7|6557.7|6554.7|6558.4|6555.4|6555.7|6552.7|14
1607319300000|2020-12-07 05:35:00|6557.4|6554.4|6556.4|6553.4|6558.2|6555.2|6556.4|6553.4|0
1607319600000|2020-12-07 05:40:00|6556.7|6553.7|6555.9|6552.9|6556.9|6553.9|6555.9|6552.9|0
1607319900000|2020-12-07 05:45:00|6555.7|6552.7|6555.2|6552.2|6556.2|6553.2|6554.2|6551.2|5
1607320200000|2020-12-07 05:50:00|6554.9|6551.9|6554.4|6551.4|6556.2|6553.2|6554.2|6551.2|26
1607320500000|2020-12-07 05:55:00|6554.2|6551.2|6555.4|6552.4|6556.2|6553.2|6554.2|6551.2|5
1607320800000|2020-12-07 06:00:00|6555.2|6552.2|6556.9|6553.9|6557.4|6554.4|6554.2|6551.2|14
1607321100000|2020-12-07 06:05:00|6557.2|6554.2|6558.4|6555.4|6558.4|6555.4|6557.2|6554.2|12
1607321400000|2020-12-07 06:10:00|6558.2|6555.2|6560.7|6557.7|6560.7|6557.7|6557.9|6554.9|17
1607321700000|2020-12-07 06:15:00|6560.9|6557.9|6561.9|6558.9|6562.4|6559.4|6560.7|6557.7|23
1607322000000|2020-12-07 06:20:00|6561.7|6558.7|6562.9|6559.9|6563.7|6560.7|6561.2|6558.2|46
1607322300000|2020-12-07 06:25:00|6562.7|6559.7|6563.4|6560.4|6564.2|6561.2|6562.4|6559.4|48
1607322600000|2020-12-07 06:30:00|6563.2|6560.2|6561.2|6558.2|6563.2|6560.2|6559.4|6556.4|47
1607322900000|2020-12-07 06:35:00|6561.7|6558.7|6564.2|6561.2|6564.2|6561.2|6561.7|6558.7|17
1607323200000|2020-12-07 06:40:00|6563.9|6560.9|6563.7|6560.7|6564.2|6561.2|6563.4|6560.4|15
1607323500000|2020-12-07 06:45:00|6563.4|6560.4|6564.7|6561.7|6564.7|6561.7|6563.4|6560.4|18
1607323800000|2020-12-07 06:50:00|6564.4|6561.4|6563.7|6560.7|6564.7|6561.7|6562.7|6559.7|34
1607324100000|2020-12-07 06:55:00|6563.4|6560.4|6560.9|6557.9|6563.4|6560.4|6560.9|6557.9|55
1607324400000|2020-12-07 07:00:00|6558.2|6555.2|6561.4|6559.4|6562.7|6560.7|6552.7|6550.7|234
1607324700000|2020-12-07 07:05:00|6561.2|6559.2|6561.9|6559.9|6563.4|6561.4|6558.7|6556.7|206
1607325000000|2020-12-07 07:10:00|6561.4|6559.4|6565.4|6563.4|6565.7|6563.7|6560.4|6558.4|74
1607325300000|2020-12-07 07:15:00|6565.2|6563.2|6567.2|6565.2|6568.4|6566.4|6563.9|6561.9|167
1607325600000|2020-12-07 07:20:00|6567.4|6565.4|6571.4|6569.4|6571.9|6569.9|6565.7|6563.7|129
1607325900000|2020-12-07 07:25:00|6571.7|6569.7|6572.4|6570.4|6572.9|6570.9|6568.2|6566.2|99
1607326200000|2020-12-07 07:30:00|6572.2|6570.2|6568.2|6566.2|6573.4|6571.4|6568.2|6566.2|461
1607326500000|2020-12-07 07:35:00|6567.9|6565.9|6567.7|6565.7|6568.2|6566.2|6566.7|6564.7|240
1607326800000|2020-12-07 07:40:00|6567.4|6565.4|6568.2|6566.2|6568.2|6566.2|6566.7|6564.7|227
1607327100000|2020-12-07 07:45:00|6568.4|6566.4|6572.4|6570.4|6573.7|6571.7|6566.7|6564.7|228
1607327400000|2020-12-07 07:50:00|6572.2|6570.2|6574.2|6572.2|6575.2|6573.2|6571.7|6569.7|169
1607327700000|2020-12-07 07:55:00|6573.9|6571.9|6579.4|6577.4|6581.7|6579.7|6572.9|6570.9|362
1607328000000|2020-12-07 08:00:00|6578.9|6577.9|6572.2|6571.2|6579.2|6578.2|6563.9|6562.9|3945
1607328300000|2020-12-07 08:05:00|6572.4|6571.4|6556.4|6555.4|6575.4|6574.4|6555.9|6554.9|2555
1607328600000|2020-12-07 08:10:00|6556.2|6555.2|6556.9|6555.9|6559.2|6558.2|6547.2|6546.2|2628
1607328900000|2020-12-07 08:15:00|6556.7|6555.7|6562.2|6561.2|6565.2|6564.2|6553.7|6552.7|1828
1607329200000|2020-12-07 08:20:00|6561.7|6560.7|6551.7|6550.7|6561.7|6560.7|6549.2|6548.2|921
1607329500000|2020-12-07 08:25:00|6551.4|6550.4|6540.7|6539.7|6551.4|6550.4|6539.4|6538.4|1977
1607329800000|2020-12-07 08:30:00|6540.2|6539.2|6540.4|6539.4|6543.7|6542.7|6534.7|6533.7|1285
1607330100000|2020-12-07 08:35:00|6539.9|6538.9|6535.7|6534.7|6540.7|6539.7|6535.2|6534.2|706
1607330400000|2020-12-07 08:40:00|6534.6|6533.6|6520.8|6519.8|6535.1|6534.1|6519.6|6518.6|1155
1607330700000|2020-12-07 08:45:00|6520.6|6519.6|6531.3|6530.3|6531.6|6530.6|6519.8|6518.8|877
1607331000000|2020-12-07 08:50:00|6531.6|6530.6|6536.8|6535.8|6543.3|6542.3|6529.1|6528.1|1161
1607331300000|2020-12-07 08:55:00|6536.6|6535.6|6542.8|6541.8|6543.6|6542.6|6534.1|6533.1|747
1607331600000|2020-12-07 09:00:00|6542.6|6541.6|6550.6|6549.6|6551.1|6550.1|6540.1|6539.1|629
1607331900000|2020-12-07 09:05:00|6551.3|6550.3|6555.8|6554.8|6558.1|6557.1|6550.3|6549.3|640
1607332200000|2020-12-07 09:10:00|6555.6|6554.6|6554.6|6553.6|6558.6|6557.6|6550.6|6549.6|866
1607332500000|2020-12-07 09:15:00|6554.8|6553.8|6564.6|6563.6|6565.1|6564.1|6552.6|6551.6|824
1607332800000|2020-12-07 09:20:00|6564.1|6563.1|6569.3|6568.3|6570.1|6569.1|6564.1|6563.1|575
1607333100000|2020-12-07 09:25:00|6569.1|6568.1|6570.6|6569.6|6571.8|6570.8|6568.1|6567.1|375
1607333400000|2020-12-07 09:30:00|6570.8|6569.8|6573.6|6572.6|6575.6|6574.6|6570.1|6569.1|440
1607333700000|2020-12-07 09:35:00|6573.8|6572.8|6569.1|6568.1|6575.1|6574.1|6569.1|6568.1|567
1607334000000|2020-12-07 09:40:00|6569.3|6568.3|6576.6|6575.6|6577.6|6576.6|6569.1|6568.1|745
1607334300000|2020-12-07 09:45:00|6576.8|6575.8|6575.6|6574.6|6577.1|6576.1|6573.6|6572.6|521
1607334600000|2020-12-07 09:50:00|6575.8|6574.8|6571.1|6570.1|6575.8|6574.8|6570.8|6569.8|818
1607334900000|2020-12-07 09:55:00|6570.8|6569.8|6572.3|6571.3|6576.1|6575.1|6570.3|6569.3|352
1607335200000|2020-12-07 10:00:00|6572.1|6571.1|6570.1|6569.1|6574.8|6573.8|6568.6|6567.6|295
1607335500000|2020-12-07 10:05:00|6570.3|6569.3|6573.6|6572.6|6575.3|6574.3|6569.1|6568.1|746
1607335800000|2020-12-07 10:10:00|6573.8|6572.8|6573.6|6572.6|6574.8|6573.8|6571.6|6570.6|508
1607336100000|2020-12-07 10:15:00|6573.8|6572.8|6575.6|6574.6|6576.3|6575.3|6570.6|6569.6|272
1607336400000|2020-12-07 10:20:00|6575.8|6574.8|6576.3|6575.3|6578.3|6577.3|6574.1|6573.1|392
1607336700000|2020-12-07 10:25:00|6576.6|6575.6|6574.1|6573.1|6578.8|6577.8|6574.1|6573.1|218
1607337000000|2020-12-07 10:30:00|6574.6|6573.6|6568.3|6567.3|6574.6|6573.6|6567.1|6566.1|403
1607337300000|2020-12-07 10:35:00|6568.1|6567.1|6568.8|6567.8|6569.3|6568.3|6567.1|6566.1|474
1607337600000|2020-12-07 10:40:00|6568.6|6567.6|6570.1|6569.1|6572.1|6571.1|6568.6|6567.6|499
1607337900000|2020-12-07 10:45:00|6570.3|6569.3|6570.3|6569.3|6570.6|6569.6|6567.6|6566.6|552
1607338200000|2020-12-07 10:50:00|6570.1|6569.1|6567.1|6566.1|6570.6|6569.6|6566.1|6565.1|483
1607338500000|2020-12-07 10:55:00|6567.3|6566.3|6555.1|6554.1|6567.6|6566.6|6555.1|6554.1|602
1607338800000|2020-12-07 11:00:00|6555.6|6554.6|6568.1|6567.1|6569.1|6568.1|6555.6|6554.6|1010
1607339100000|2020-12-07 11:05:00|6568.6|6567.6|6568.1|6567.1|6570.1|6569.1|6566.1|6565.1|827
1607339400000|2020-12-07 11:10:00|6568.3|6567.3|6572.6|6571.6|6572.6|6571.6|6566.1|6565.1|771
1607339700000|2020-12-07 11:15:00|6572.8|6571.8|6573.6|6572.6|6574.1|6573.1|6571.3|6570.3|511
1607340000000|2020-12-07 11:20:00|6573.8|6572.8|6578.6|6577.6|6578.6|6577.6|6573.6|6572.6|639
1607340300000|2020-12-07 11:25:00|6578.3|6577.3|6578.6|6577.6|6579.8|6578.8|6578.1|6577.1|556
1607340600000|2020-12-07 11:30:00|6578.8|6577.8|6581.8|6580.8|6582.6|6581.6|6578.1|6577.1|574
1607340900000|2020-12-07 11:35:00|6582.1|6581.1|6581.1|6580.1|6588.1|6587.1|6580.8|6579.8|555
1607341200000|2020-12-07 11:40:00|6580.8|6579.8|6581.3|6580.3|6586.3|6585.3|6580.3|6579.3|368
1607341500000|2020-12-07 11:45:00|6581.1|6580.1|6586.6|6585.6|6586.6|6585.6|6581.1|6580.1|211
1607341800000|2020-12-07 11:50:00|6586.8|6585.8|6597.6|6596.6|6599.1|6598.1|6586.8|6585.8|1060
1607342100000|2020-12-07 11:55:00|6599.1|6598.1|6594.1|6593.1|6601.3|6600.3|6593.8|6592.8|837
1607342400000|2020-12-07 12:00:00|6594.8|6593.8|6581.6|6580.6|6595.6|6594.6|6581.1|6580.1|817
1607342700000|2020-12-07 12:05:00|6581.8|6580.8|6579.1|6578.1|6583.6|6582.6|6576.8|6575.8|524
1607343000000|2020-12-07 12:10:00|6578.8|6577.8|6574.3|6573.3|6579.8|6578.8|6574.1|6573.1|340
1607343300000|2020-12-07 12:15:00|6574.1|6573.1|6569.1|6568.1|6575.3|6574.3|6569.1|6568.1|400
1607343600000|2020-12-07 12:20:00|6569.3|6568.3|6572.6|6571.6|6572.6|6571.6|6568.1|6567.1|376
1607343900000|2020-12-07 12:25:00|6572.3|6571.3|6573.8|6572.8|6574.1|6573.1|6569.1|6568.1|306
1607344200000|2020-12-07 12:30:00|6573.6|6572.6|6575.3|6574.3|6575.3|6574.3|6570.8|6569.8|276
1607344500000|2020-12-07 12:35:00|6575.6|6574.6|6573.3|6572.3|6576.8|6575.8|6573.1|6572.1|185
1607344800000|2020-12-07 12:40:00|6574.3|6573.3|6570.3|6569.3|6575.1|6574.1|6568.6|6567.6|257
1607345100000|2020-12-07 12:45:00|6570.6|6569.6|6572.8|6571.8|6574.6|6573.6|6570.1|6569.1|201
1607345400000|2020-12-07 12:50:00|6572.6|6571.6|6573.6|6572.6|6573.6|6572.6|6569.8|6568.8|291
1607345700000|2020-12-07 12:55:00|6573.3|6572.3|6577.6|6576.6|6578.1|6577.1|6572.1|6571.1|462
1607346000000|2020-12-07 13:00:00|6577.8|6576.8|6575.3|6574.3|6579.1|6578.1|6574.8|6573.8|739
1607346300000|2020-12-07 13:05:00|6575.6|6574.6|6576.1|6575.1|6576.6|6575.6|6574.8|6573.8|421
1607346600000|2020-12-07 13:10:00|6575.8|6574.8|6570.1|6569.1|6576.6|6575.6|6570.1|6569.1|512
1607346900000|2020-12-07 13:15:00|6570.3|6569.3|6569.8|6568.8|6572.6|6571.6|6568.1|6567.1|357
1607347200000|2020-12-07 13:20:00|6570.1|6569.1|6567.6|6566.6|6570.8|6569.8|6565.6|6564.6|304
1607347500000|2020-12-07 13:25:00|6567.8|6566.8|6568.1|6567.1|6569.1|6568.1|6565.6|6564.6|350
1607347800000|2020-12-07 13:30:00|6567.8|6566.8|6561.3|6560.3|6568.1|6567.1|6561.1|6560.1|420
1607348100000|2020-12-07 13:35:00|6561.6|6560.6|6555.1|6554.1|6561.6|6560.6|6554.1|6553.1|537
1607348400000|2020-12-07 13:40:00|6555.3|6554.3|6560.1|6559.1|6561.6|6560.6|6555.1|6554.1|577
1607348700000|2020-12-07 13:45:00|6560.3|6559.3|6560.1|6559.1|6561.8|6560.8|6558.6|6557.6|664
1607349000000|2020-12-07 13:50:00|6560.6|6559.6|6555.6|6554.6|6562.6|6561.6|6555.3|6554.3|656
1607349300000|2020-12-07 13:55:00|6555.3|6554.3|6552.1|6551.1|6556.6|6555.6|6551.1|6550.1|432
1607349600000|2020-12-07 14:00:00|6551.8|6550.8|6553.6|6552.6|6554.3|6553.3|6550.6|6549.6|631
1607349900000|2020-12-07 14:05:00|6553.8|6552.8|6553.1|6552.1|6557.1|6556.1|6552.1|6551.1|520
1607350200000|2020-12-07 14:10:00|6552.8|6551.8|6551.3|6550.3|6554.1|6553.1|6550.6|6549.6|311
1607350500000|2020-12-07 14:15:00|6551.6|6550.6|6554.1|6553.1|6555.1|6554.1|6551.3|6550.3|320
1607350800000|2020-12-07 14:20:00|6554.3|6553.3|6553.6|6552.6|6555.8|6554.8|6552.1|6551.1|380
1607351100000|2020-12-07 14:25:00|6553.1|6552.1|6554.6|6553.6|6555.6|6554.6|6552.6|6551.6|403
1607351400000|2020-12-07 14:30:00|6554.8|6553.8|6548.1|6547.1|6556.3|6555.3|6547.8|6546.8|1198
1607351700000|2020-12-07 14:35:00|6548.3|6547.3|6543.8|6542.8|6550.1|6549.1|6542.1|6541.1|998
1607352000000|2020-12-07 14:40:00|6544.1|6543.1|6543.1|6542.1|6545.3|6544.3|6539.3|6538.3|926
1607352300000|2020-12-07 14:45:00|6543.3|6542.3|6546.1|6545.1|6549.6|6548.6|6542.1|6541.1|799
1607352600000|2020-12-07 14:50:00|6545.8|6544.8|6548.1|6547.1|6549.8|6548.8|6545.1|6544.1|379
1607352900000|2020-12-07 14:55:00|6548.3|6547.3|6563.6|6562.6|6563.6|6562.6|6545.8|6544.8|507
1607353200000|2020-12-07 15:00:00|6564.1|6563.1|6557.3|6556.3|6566.1|6565.1|6556.6|6555.6|961
1607353500000|2020-12-07 15:05:00|6557.1|6556.1|6560.6|6559.6|6562.6|6561.6|6553.1|6552.1|534
1607353800000|2020-12-07 15:10:00|6560.1|6559.1|6566.8|6565.8|6567.1|6566.1|6559.1|6558.1|361
1607354100000|2020-12-07 15:15:00|6566.6|6565.6|6558.3|6557.3|6567.1|6566.1|6557.3|6556.3|694
1607354400000|2020-12-07 15:20:00|6558.1|6557.1|6554.1|6553.1|6558.8|6557.8|6552.3|6551.3|554
1607354700000|2020-12-07 15:25:00|6553.8|6552.8|6561.8|6560.8|6562.1|6561.1|6553.8|6552.8|519
1607355000000|2020-12-07 15:30:00|6561.6|6560.6|6563.3|6562.3|6565.1|6564.1|6560.8|6559.8|469
1607355300000|2020-12-07 15:35:00|6563.1|6562.1|6562.1|6561.1|6564.6|6563.6|6561.6|6560.6|746
1607355600000|2020-12-07 15:40:00|6561.8|6560.8|6559.1|6558.1|6563.6|6562.6|6559.1|6558.1|674
1607355900000|2020-12-07 15:45:00|6559.3|6558.3|6559.1|6558.1|6560.6|6559.6|6556.1|6555.1|735
1607356200000|2020-12-07 15:50:00|6558.6|6557.6|6559.3|6558.3|6561.8|6560.8|6558.1|6557.1|551
1607356500000|2020-12-07 15:55:00|6559.1|6558.1|6558.1|6557.1|6560.8|6559.8|6555.8|6554.8|744
1607356800000|2020-12-07 16:00:00|6557.6|6556.6|6551.1|6550.1|6557.6|6556.6|6550.8|6549.8|1050
1607357100000|2020-12-07 16:05:00|6551.6|6550.6|6551.6|6550.6|6552.6|6551.6|6550.1|6549.1|466
1607357400000|2020-12-07 16:10:00|6551.3|6550.3|6552.3|6551.3|6553.8|6552.8|6549.6|6548.6|853
1607357700000|2020-12-07 16:15:00|6552.6|6551.6|6554.1|6553.1|6554.6|6553.6|6550.3|6549.3|447
1607358000000|2020-12-07 16:20:00|6553.8|6552.8|6559.3|6558.3|6560.1|6559.1|6552.6|6551.6|1009
1607358300000|2020-12-07 16:25:00|6559.6|6558.6|6561.1|6559.1|6561.3|6560.3|6557.6|6556.6|3891
1607358600000|2020-12-07 16:30:00|6560.8|6558.8|6557.6|6555.6|6561.6|6559.6|6553.6|6551.6|4256
1607358900000|2020-12-07 16:35:00|6557.8|6555.8|6559.1|6557.1|6559.6|6557.6|6555.1|6553.1|1274
1607359200000|2020-12-07 16:40:00|6559.3|6557.3|6560.8|6558.8|6562.8|6560.8|6558.1|6556.1|596
1607359500000|2020-12-07 16:45:00|6561.1|6559.1|6562.1|6560.1|6565.8|6563.8|6560.3|6558.3|456
1607359800000|2020-12-07 16:50:00|6562.3|6560.3|6560.3|6558.3|6562.8|6560.8|6559.1|6557.1|350
1607360100000|2020-12-07 16:55:00|6560.6|6558.6|6560.3|6558.3|6564.6|6562.6|6557.1|6555.1|739
1607360400000|2020-12-07 17:00:00|6560.8|6558.8|6561.3|6559.3|6561.6|6559.6|6558.3|6556.3|183
1607360700000|2020-12-07 17:05:00|6561.1|6559.1|6563.6|6561.6|6563.6|6561.6|6560.6|6558.6|157
1607361000000|2020-12-07 17:10:00|6563.3|6561.3|6560.6|6558.6|6564.1|6562.1|6560.1|6558.1|144
1607361300000|2020-12-07 17:15:00|6560.3|6558.3|6560.1|6558.1|6561.1|6559.1|6558.3|6556.3|232
1607361600000|2020-12-07 17:20:00|6559.3|6557.3|6559.8|6557.8|6561.1|6559.1|6558.6|6556.6|115
1607361900000|2020-12-07 17:25:00|6560.1|6558.1|6560.6|6558.6|6561.1|6559.1|6559.1|6557.1|125
1607362200000|2020-12-07 17:30:00|6560.3|6558.3|6559.1|6557.1|6561.1|6559.1|6558.3|6556.3|83
1607362500000|2020-12-07 17:35:00|6558.8|6556.8|6559.3|6557.3|6559.6|6557.6|6556.3|6554.3|86
1607362800000|2020-12-07 17:40:00|6559.6|6557.6|6560.6|6558.6|6560.6|6558.6|6558.6|6556.6|79
1607363100000|2020-12-07 17:45:00|6560.8|6558.8|6561.1|6559.1|6562.1|6560.1|6560.6|6558.6|132
1607363400000|2020-12-07 17:50:00|6561.6|6559.6|6557.8|6555.8|6562.1|6560.1|6557.3|6555.3|139
1607363700000|2020-12-07 17:55:00|6557.6|6555.6|6557.1|6555.1|6557.8|6555.8|6554.8|6552.8|130
1607364000000|2020-12-07 18:00:00|6557.3|6555.3|6558.3|6556.3|6559.3|6557.3|6555.1|6553.1|282
1607364300000|2020-12-07 18:05:00|6558.1|6556.1|6560.1|6558.1|6560.3|6558.3|6556.6|6554.6|194
1607364600000|2020-12-07 18:10:00|6559.8|6557.8|6556.6|6554.6|6560.1|6558.1|6556.1|6554.1|118
1607364900000|2020-12-07 18:15:00|6556.3|6554.3|6561.3|6559.3|6561.3|6559.3|6555.6|6553.6|144
1607365200000|2020-12-07 18:20:00|6561.1|6559.1|6565.1|6563.1|6565.1|6563.1|6560.6|6558.6|186
1607365500000|2020-12-07 18:25:00|6565.3|6563.3|6562.1|6560.1|6565.6|6563.6|6561.8|6559.8|107
1607365800000|2020-12-07 18:30:00|6562.3|6560.3|6565.1|6563.1|6566.6|6564.6|6560.8|6558.8|323
1607366100000|2020-12-07 18:35:00|6564.8|6562.8|6565.1|6563.1|6567.3|6565.3|6564.1|6562.1|245
1607366400000|2020-12-07 18:40:00|6564.6|6562.6|6559.8|6557.8|6566.6|6564.6|6559.3|6557.3|350
1607366700000|2020-12-07 18:45:00|6559.6|6557.6|6554.3|6552.3|6561.1|6559.1|6553.8|6551.8|444
1607367000000|2020-12-07 18:50:00|6553.3|6551.3|6555.6|6553.6|6555.8|6553.8|6551.8|6549.8|180
1607367300000|2020-12-07 18:55:00|6555.8|6553.8|6555.1|6553.1|6557.8|6555.8|6555.1|6553.1|65
1607367600000|2020-12-07 19:00:00|6555.3|6553.3|6550.1|6548.1|6555.6|6553.6|6548.3|6546.3|117
1607367900000|2020-12-07 19:05:00|6550.6|6548.6|6550.8|6548.8|6552.1|6550.1|6548.8|6546.8|104
1607368200000|2020-12-07 19:10:00|6550.6|6548.6|6542.3|6540.3|6550.8|6548.8|6540.1|6538.1|537
1607368500000|2020-12-07 19:15:00|6542.6|6540.6|6538.6|6536.6|6542.6|6540.6|6537.8|6535.8|231
1607368800000|2020-12-07 19:20:00|6538.8|6536.8|6539.1|6537.1|6540.1|6538.1|6537.6|6535.6|115
1607369100000|2020-12-07 19:25:00|6538.8|6536.8|6537.6|6535.6|6539.8|6537.8|6535.8|6533.8|125
1607369400000|2020-12-07 19:30:00|6538.6|6536.6|6538.1|6536.1|6540.6|6538.6|6537.8|6535.8|117
1607369700000|2020-12-07 19:35:00|6537.8|6535.8|6540.3|6538.3|6541.1|6539.1|6537.6|6535.6|94
1607370000000|2020-12-07 19:40:00|6540.6|6538.6|6539.6|6537.6|6541.1|6539.1|6539.3|6537.3|46
1607370300000|2020-12-07 19:45:00|6539.3|6537.3|6539.6|6537.6|6539.6|6537.6|6537.1|6535.1|94
1607370600000|2020-12-07 19:50:00|6539.8|6537.8|6534.6|6532.6|6539.8|6537.8|6534.6|6532.6|566
1607370900000|2020-12-07 19:55:00|6534.8|6532.8|6533.3|6531.3|6535.8|6533.8|6533.1|6531.1|164
1607371200000|2020-12-07 20:00:00|6533.6|6531.6|6535.3|6533.3|6536.8|6534.8|6531.8|6529.8|181
1607371500000|2020-12-07 20:05:00|6535.6|6533.6|6535.3|6533.3|6536.1|6534.1|6533.8|6531.8|62
1607371800000|2020-12-07 20:10:00|6535.1|6533.1|6534.1|6532.1|6536.1|6534.1|6533.8|6531.8|70
1607372100000|2020-12-07 20:15:00|6534.3|6532.3|6537.8|6535.8|6537.8|6535.8|6534.1|6532.1|77
1607372400000|2020-12-07 20:20:00|6538.1|6536.1|6537.1|6535.1|6539.6|6537.6|6537.1|6535.1|76
1607372700000|2020-12-07 20:25:00|6536.6|6534.6|6537.6|6535.6|6538.6|6536.6|6535.6|6533.6|99
1607373000000|2020-12-07 20:30:00|6538.6|6536.6|6540.3|6538.3|6541.3|6539.3|6537.8|6535.8|111
1607373300000|2020-12-07 20:35:00|6540.1|6538.1|6537.6|6535.6|6541.1|6539.1|6537.1|6535.1|101
1607373600000|2020-12-07 20:40:00|6537.3|6535.3|6529.1|6527.1|6537.8|6535.8|6527.3|6525.3|235
1607373900000|2020-12-07 20:45:00|6528.8|6526.8|6522.3|6520.3|6529.8|6527.8|6520.6|6518.6|501
1607374200000|2020-12-07 20:50:00|6523.6|6521.6|6533.1|6531.1|6533.8|6531.8|6523.3|6521.3|300
1607374500000|2020-12-07 20:55:00|6533.3|6531.3|6538.8|6534.8|6544.1|6542.1|6532.6|6530.6|726
1607374800000|2020-12-07 21:00:00|6539.2|6535.2|6534|6530|6540.7|6536.7|6533.6|6529.6|0
1607375100000|2020-12-07 21:05:00|6534.3|6530.3|6534.6|6530.6|6534.9|6530.9|6531.1|6527.1|0
1607375400000|2020-12-07 21:10:00|6534.2|6530.2|6534.5|6530.5|6535.4|6531.4|6532.4|6528.4|0
1607375700000|2020-12-07 21:15:00|6534.6|6530.6|6534.9|6530.9|6535.4|6531.4|6534.5|6530.5|0
1607376000000|2020-12-07 21:20:00|6535|6531|6535.1|6531.1|6535.1|6531.1|6534.8|6530.8|0
1607376300000|2020-12-07 21:25:00|6535|6531|6533.9|6529.9|6535.1|6531.1|6533.8|6529.8|0
1607376600000|2020-12-07 21:30:00|6533.7|6529.7|6534.5|6530.5|6534.5|6530.5|6532.7|6528.7|0
1607376900000|2020-12-07 21:35:00|6534.1|6530.1|6532.4|6528.4|6534.5|6530.5|6532.4|6528.4|0
1607377200000|2020-12-07 21:40:00|6532.8|6528.8|6531.3|6527.3|6533.2|6529.2|6531|6527|0
1607377500000|2020-12-07 21:45:00|6530.6|6526.6|6525.5|6521.5|6530.6|6526.6|6525.1|6521.1|0
1607377800000|2020-12-07 21:50:00|6525.2|6521.2|6524.6|6520.6|6526.2|6522.2|6522.9|6518.9|0
1607378100000|2020-12-07 21:55:00|6524.2|6520.2|6524.7|6520.7|6525.3|6521.3|6521|6517|0
1607378400000|2020-12-07 22:00:00|6525|6521|6525|6521|6525.3|6521.3|6523.8|6519.8|0
1607378700000|2020-12-07 22:05:00|6525.1|6521.1|6524.8|6520.8|6525.5|6521.5|6524.8|6520.8|0
1607379000000|2020-12-07 22:10:00|6524.7|6520.7|6525.7|6521.7|6526.2|6522.2|6524.3|6520.3|0
1607379300000|2020-12-07 22:15:00|6525.9|6521.9|6526|6522|6526.2|6522.2|6525.8|6521.8|0
1607379600000|2020-12-07 22:20:00|6526.3|6522.3|6526.7|6522.7|6527|6523|6526.3|6522.3|0
1607379900000|2020-12-07 22:25:00|6526.8|6522.8|6527.2|6523.2|6527.8|6523.8|6526.7|6522.7|0
1607380200000|2020-12-07 22:30:00|6527.1|6523.1|6527.3|6523.3|6527.3|6523.3|6527.1|6523.1|0
1607380500000|2020-12-07 22:35:00|6527.4|6523.4|6528|6524|6528.1|6524.1|6527.4|6523.4|0
1607380800000|2020-12-07 22:40:00|6528.1|6524.1|6528.3|6524.3|6528.6|6524.6|6527.9|6523.9|0
1607381100000|2020-12-07 22:45:00|6528.4|6524.4|6528.3|6524.3|6528.5|6524.5|6528.3|6524.3|0
1607381400000|2020-12-07 22:50:00|6528.2|6524.2|6528.4|6524.4|6528.4|6524.4|6528.2|6524.2|0
1607381700000|2020-12-07 22:55:00|6528.5|6524.5|6527.7|6523.7|6528.8|6524.8|6527.7|6523.7|0
1607382000000|2020-12-07 23:00:00|6526.9|6522.9|6528.2|6524.2|6529.7|6525.7|6526.9|6522.9|0
1607382300000|2020-12-07 23:05:00|6528.6|6524.6|6528.1|6524.1|6528.9|6524.9|6528.1|6524.1|0
1607382600000|2020-12-07 23:10:00|6527.8|6523.8|6527.9|6523.9|6528.1|6524.1|6527.3|6523.3|0
1607382900000|2020-12-07 23:15:00|6528.2|6524.2|6526.9|6522.9|6528.2|6524.2|6526.3|6522.3|0
1607383200000|2020-12-07 23:20:00|6527.2|6523.2|6527|6523|6527.4|6523.4|6526.6|6522.6|0
1607383500000|2020-12-07 23:25:00|6527.2|6523.2|6527|6523|6527.4|6523.4|6527|6523|0
1607383800000|2020-12-07 23:30:00|6527.3|6523.3|6529.3|6525.3|6529.5|6525.5|6527.3|6523.3|0
1607384100000|2020-12-07 23:35:00|6528.9|6524.9|6529.4|6525.4|6529.8|6525.8|6528.9|6524.9|0
1607384400000|2020-12-07 23:40:00|6529.1|6525.1|6530.1|6526.1|6530.1|6526.1|6529.1|6525.1|0
1607384700000|2020-12-07 23:45:00|6529.8|6525.8|6528.5|6524.5|6530.1|6526.1|6528.4|6524.4|0
1607385000000|2020-12-07 23:50:00|6528.8|6524.8|6527.4|6523.4|6529.5|6525.5|6526.3|6522.3|0
1607385300000|2020-12-07 23:55:00|6527.8|6523.8|6527.1|6523.1|6527.8|6523.8|6526.4|6522.4|0
1607385600000|2020-12-08 00:00:00|6526.7|6522.7|6522|6518|6526.8|6522.8|6520.2|6516.2|0
1607385900000|2020-12-08 00:05:00|6522.3|6518.3|6522.4|6518.4|6523.7|6519.7|6521.6|6517.6|0
1607386200000|2020-12-08 00:10:00|6522.6|6518.6|6523.2|6519.2|6524.9|6520.9|6522.4|6518.4|0
1607386500000|2020-12-08 00:15:00|6522.8|6518.8|6522.6|6518.6|6525.8|6521.8|6520.9|6516.9|0
1607386800000|2020-12-08 00:20:00|6522.7|6518.7|6526.4|6522.4|6526.4|6522.4|6522.5|6518.5|0
1607387100000|2020-12-08 00:25:00|6526.5|6522.5|6526.3|6522.3|6528.1|6524.1|6524.8|6520.8|0
1607387400000|2020-12-08 00:30:00|6526.4|6522.4|6542.3|6538.3|6542.3|6538.3|6526.4|6522.4|0
1607387700000|2020-12-08 00:35:00|6542.2|6538.2|6538.2|6534.2|6542.2|6538.2|6537.5|6533.5|0
1607388000000|2020-12-08 00:40:00|6538.3|6534.3|6537|6533|6539.1|6535.1|6536.9|6532.9|0
1607388300000|2020-12-08 00:45:00|6536.9|6532.9|6539.4|6535.4|6539.4|6535.4|6536.2|6532.2|0
1607388600000|2020-12-08 00:50:00|6538|6534|6535.7|6531.7|6538|6534|6535.6|6531.6|0
1607388900000|2020-12-08 00:55:00|6535.6|6531.6|6537.4|6533.4|6537.4|6533.4|6532.5|6528.5|0
1607389200000|2020-12-08 01:00:00|6537.3|6533.3|6548.6|6545.6|6550.8|6547.8|6535.9|6531.9|189
1607389500000|2020-12-08 01:05:00|6548.8|6545.8|6545.6|6542.6|6549.1|6546.1|6541.3|6538.3|68
1607389800000|2020-12-08 01:10:00|6545.3|6542.3|6544.1|6541.1|6547.3|6544.3|6542.3|6539.3|25
1607390100000|2020-12-08 01:15:00|6543.8|6540.8|6540.3|6537.3|6544.8|6541.8|6538.8|6535.8|28
1607390400000|2020-12-08 01:20:00|6540.1|6537.1|6539.6|6536.6|6542.8|6539.8|6539.1|6536.1|21
1607390700000|2020-12-08 01:25:00|6540.1|6537.1|6532.8|6529.8|6540.3|6537.3|6531.1|6528.1|60
1607391000000|2020-12-08 01:30:00|6533.1|6530.1|6535.3|6532.3|6536.6|6533.6|6532.1|6529.1|28
1607391300000|2020-12-08 01:35:00|6535.6|6532.6|6539.6|6536.6|6539.6|6536.6|6533.8|6530.8|13
1607391600000|2020-12-08 01:40:00|6539.3|6536.3|6541.3|6538.3|6541.8|6538.8|6539.3|6536.3|5
1607391900000|2020-12-08 01:45:00|6541.6|6538.6|6540.3|6537.3|6541.6|6538.6|6537.1|6534.1|15
1607392200000|2020-12-08 01:50:00|6540.6|6537.6|6540.3|6537.3|6542.6|6539.6|6540.1|6537.1|5
1607392500000|2020-12-08 01:55:00|6540.1|6537.1|6535.6|6532.6|6540.3|6537.3|6535.6|6532.6|17
1607392800000|2020-12-08 02:00:00|6535.8|6532.8|6538.1|6535.1|6540.1|6537.1|6535.8|6532.8|7
1607393100000|2020-12-08 02:05:00|6538.3|6535.3|6538.3|6535.3|6539.1|6536.1|6537.1|6534.1|18
1607393400000|2020-12-08 02:10:00|6538.8|6535.8|6538.1|6535.1|6539.6|6536.6|6537.8|6534.8|8
1607393700000|2020-12-08 02:15:00|6537.8|6534.8|6537.8|6534.8|6538.1|6535.1|6534.6|6531.6|28
1607394000000|2020-12-08 02:20:00|6538.1|6535.1|6537.8|6534.8|6538.8|6535.8|6537.8|6534.8|19
1607394300000|2020-12-08 02:25:00|6538.1|6535.1|6540.6|6537.6|6540.6|6537.6|6538.1|6535.1|15
1607394600000|2020-12-08 02:30:00|6540.8|6537.8|6541.8|6538.8|6541.8|6538.8|6540.1|6537.1|29
1607394900000|2020-12-08 02:35:00|6541.6|6538.6|6539.3|6536.3|6542.3|6539.3|6539.1|6536.1|10
1607395200000|2020-12-08 02:40:00|6539.6|6536.6|6539.3|6536.3|6541.1|6538.1|6539.3|6536.3|8
1607395500000|2020-12-08 02:45:00|6539.1|6536.1|6541.3|6538.3|6541.8|6538.8|6539.1|6536.1|4
1607395800000|2020-12-08 02:50:00|6541.6|6538.6|6540.3|6537.3|6541.6|6538.6|6540.3|6537.3|7
1607396100000|2020-12-08 02:55:00|6540.6|6537.6|6542.8|6539.8|6543.1|6540.1|6540.3|6537.3|7
1607396400000|2020-12-08 03:00:00|6542.6|6539.6|6545.6|6542.6|6545.6|6542.6|6541.8|6538.8|18
1607396700000|2020-12-08 03:05:00|6545.3|6542.3|6544.6|6541.6|6545.8|6542.8|6542.8|6539.8|15
1607397000000|2020-12-08 03:10:00|6544.3|6541.3|6542.6|6539.6|6544.3|6541.3|6539.8|6536.8|10
1607397300000|2020-12-08 03:15:00|6542.8|6539.8|6540.8|6537.8|6543.6|6540.6|6540.6|6537.6|9
1607397600000|2020-12-08 03:20:00|6541.1|6538.1|6536.8|6533.8|6541.1|6538.1|6536.6|6533.6|13
1607397900000|2020-12-08 03:25:00|6537.1|6534.1|6539.6|6536.6|6540.8|6537.8|6536.8|6533.8|11
1607398200000|2020-12-08 03:30:00|6539.3|6536.3|6539.1|6536.1|6539.3|6536.3|6536.3|6533.3|12
1607398500000|2020-12-08 03:35:00|6538.8|6535.8|6538.1|6535.1|6540.1|6537.1|6538.1|6535.1|6
1607398800000|2020-12-08 03:40:00|6537.1|6534.1|6537.8|6534.8|6537.8|6534.8|6536.1|6533.1|9
1607399100000|2020-12-08 03:45:00|6537.6|6534.6|6537.8|6534.8|6538.8|6535.8|6537.3|6534.3|5
1607399400000|2020-12-08 03:50:00|6537.6|6534.6|6539.3|6536.3|6539.3|6536.3|6537.3|6534.3|11
1607399700000|2020-12-08 03:55:00|6540.1|6537.1|6540.6|6537.6|6541.8|6538.8|6539.8|6536.8|12
1607400000000|2020-12-08 04:00:00|6540.8|6537.8|6541.1|6538.1|6541.1|6538.1|6540.6|6537.6|6
1607400300000|2020-12-08 04:05:00|6543.1|6540.1|6543.6|6540.6|6543.6|6540.6|6541.8|6538.8|13
1607400600000|2020-12-08 04:10:00|6543.8|6540.8|6543.6|6540.6|6544.6|6541.6|6543.6|6540.6|9
1607400900000|2020-12-08 04:15:00|6543.8|6540.8|6543.1|6540.1|6544.8|6541.8|6543.1|6540.1|6
1607401200000|2020-12-08 04:20:00|6543.3|6540.3|6544.1|6541.1|6545.3|6542.3|6543.3|6540.3|14
1607401500000|2020-12-08 04:25:00|6544.3|6541.3|6543.6|6540.6|6544.6|6541.6|6543.3|6540.3|16
1607401800000|2020-12-08 04:30:00|6543.8|6540.8|6545.1|6542.1|6545.3|6542.3|6543.3|6540.3|10
1607402100000|2020-12-08 04:35:00|6545.3|6542.3|6545.3|6542.3|6545.3|6542.3|6545.1|6542.1|0
1607402400000|2020-12-08 04:40:00|6545.1|6542.1|6544.8|6541.8|6545.6|6542.6|6544.6|6541.6|6
1607402700000|2020-12-08 04:45:00|6544.6|6541.6|6545.1|6542.1|6545.8|6542.8|6544.6|6541.6|3
1607403000000|2020-12-08 04:50:00|6545.3|6542.3|6544.8|6541.8|6545.6|6542.6|6544.8|6541.8|2
1607403300000|2020-12-08 04:55:00|6545.1|6542.1|6544.3|6541.3|6545.1|6542.1|6544.3|6541.3|2
1607403600000|2020-12-08 05:00:00|6544.1|6541.1|6544.3|6541.3|6545.1|6542.1|6542.8|6539.8|10
1607403900000|2020-12-08 05:05:00|6543.8|6540.8|6544.6|6541.6|6545.3|6542.3|6543.8|6540.8|18
1607404200000|2020-12-08 05:10:00|6545.8|6542.8|6545.8|6542.8|6546.1|6543.1|6545.8|6542.8|3
1607404500000|2020-12-08 05:15:00|6546.1|6543.1|6545.8|6542.8|6546.1|6543.1|6545.8|6542.8|2
1607404800000|2020-12-08 05:20:00|6546.6|6543.6|6546.8|6543.8|6546.8|6543.8|6546.6|6543.6|2
1607405100000|2020-12-08 05:25:00|6546.3|6543.3|6544.3|6541.3|6546.3|6543.3|6544.3|6541.3|2
1607405400000|2020-12-08 05:30:00|6544.6|6541.6|6544.3|6541.3|6545.6|6542.6|6544.1|6541.1|2
1607405700000|2020-12-08 05:35:00|6544.1|6541.1|6543.3|6540.3|6544.1|6541.1|6543.3|6540.3|0
1607406000000|2020-12-08 05:40:00|6543.6|6540.6|6543.8|6540.8|6544.3|6541.3|6541.3|6538.3|6
1607406300000|2020-12-08 05:45:00|6544.1|6541.1|6542.8|6539.8|6544.1|6541.1|6542.3|6539.3|1
1607406600000|2020-12-08 05:50:00|6542.3|6539.3|6542.3|6539.3|6542.6|6539.6|6541.8|6538.8|2
1607406900000|2020-12-08 05:55:00|6542.6|6539.6|6542.8|6539.8|6544.1|6541.1|6541.3|6538.3|8
1607407200000|2020-12-08 06:00:00|6543.3|6540.3|6545.6|6542.6|6546.1|6543.1|6543.3|6540.3|26
1607407500000|2020-12-08 06:05:00|6545.8|6542.8|6546.3|6543.3|6548.1|6545.1|6545.8|6542.8|31
1607407800000|2020-12-08 06:10:00|6546.1|6543.1|6543.1|6540.1|6546.1|6543.1|6542.1|6539.1|25
1607408100000|2020-12-08 06:15:00|6543.3|6540.3|6542.6|6539.6|6544.3|6541.3|6541.8|6538.8|15
1607408400000|2020-12-08 06:20:00|6542.3|6539.3|6540.8|6537.8|6542.3|6539.3|6540.6|6537.6|13
1607408700000|2020-12-08 06:25:00|6540.1|6537.1|6538.8|6535.8|6540.6|6537.6|6538.6|6535.6|9
1607409000000|2020-12-08 06:30:00|6539.6|6536.6|6539.6|6536.6|6540.6|6537.6|6538.1|6535.1|30
1607409300000|2020-12-08 06:35:00|6539.3|6536.3|6538.1|6535.1|6539.3|6536.3|6537.1|6534.1|24
1607409600000|2020-12-08 06:40:00|6538.3|6535.3|6537.6|6534.6|6539.6|6536.6|6537.6|6534.6|37
1607409900000|2020-12-08 06:45:00|6537.8|6534.8|6535.1|6532.1|6537.8|6534.8|6534.1|6531.1|56
1607410200000|2020-12-08 06:50:00|6535.3|6532.3|6535.1|6532.1|6535.8|6532.8|6534.3|6531.3|72
1607410500000|2020-12-08 06:55:00|6535.3|6532.3|6537.6|6534.6|6538.3|6535.3|6534.3|6531.3|123
1607410800000|2020-12-08 07:00:00|6537.8|6534.8|6535.1|6533.1|6543.1|6541.1|6534.8|6532.8|256
1607411100000|2020-12-08 07:05:00|6535.3|6533.3|6530.3|6528.3|6535.8|6533.8|6530.3|6528.3|95
1607411400000|2020-12-08 07:10:00|6530.6|6528.6|6530.8|6528.8|6532.1|6530.1|6529.3|6527.3|130
1607411700000|2020-12-08 07:15:00|6531.1|6529.1|6525.8|6523.8|6531.1|6529.1|6525.3|6523.3|159
1607412000000|2020-12-08 07:20:00|6526.1|6524.1|6526.3|6524.3|6527.3|6525.3|6525.1|6523.1|143
1607412300000|2020-12-08 07:25:00|6526.6|6524.6|6524.6|6522.6|6526.6|6524.6|6523.3|6521.3|103
1607412600000|2020-12-08 07:30:00|6524.3|6522.3|6526.8|6524.8|6528.6|6526.6|6524.3|6522.3|162
1607412900000|2020-12-08 07:35:00|6527.1|6525.1|6530.3|6528.3|6530.3|6528.3|6526.3|6524.3|53
1607413200000|2020-12-08 07:40:00|6530.1|6528.1|6530.8|6528.8|6531.3|6529.3|6528.8|6526.8|48
1607413500000|2020-12-08 07:45:00|6531.1|6529.1|6527.3|6525.3|6532.6|6530.6|6527.3|6525.3|89
1607413800000|2020-12-08 07:50:00|6527.6|6525.6|6524.8|6522.8|6527.8|6525.8|6524.6|6522.6|291
1607414100000|2020-12-08 07:55:00|6524.6|6522.6|6522.8|6520.8|6528.6|6526.6|6520.8|6518.8|388
1607414400000|2020-12-08 08:00:00|6522.3|6521.3|6526.6|6525.6|6533.6|6532.6|6518.8|6517.8|2016
1607414700000|2020-12-08 08:05:00|6526.3|6525.3|6528.1|6527.1|6533.8|6532.8|6525.3|6524.3|1088
1607415000000|2020-12-08 08:10:00|6528.3|6527.3|6539.1|6538.1|6540.3|6539.3|6522.3|6521.3|633
1607415300000|2020-12-08 08:15:00|6538.6|6537.6|6541.3|6540.3|6542.6|6541.6|6538.3|6537.3|777
1607415600000|2020-12-08 08:20:00|6541.6|6540.6|6544.6|6543.6|6547.1|6546.1|6540.6|6539.6|672
1607415900000|2020-12-08 08:25:00|6544.3|6543.3|6543.1|6542.1|6545.6|6544.6|6539.6|6538.6|655
1607416200000|2020-12-08 08:30:00|6543.3|6542.3|6553.8|6552.8|6554.1|6553.1|6541.1|6540.1|1366
1607416500000|2020-12-08 08:35:00|6554.1|6553.1|6550.1|6549.1|6554.6|6553.6|6547.1|6546.1|543
1607416800000|2020-12-08 08:40:00|6549.2|6548.2|6546.4|6545.4|6551.2|6550.2|6546.2|6545.2|416
1607417100000|2020-12-08 08:45:00|6546.2|6545.2|6545.2|6544.2|6547.7|6546.7|6541.4|6540.4|458
1607417400000|2020-12-08 08:50:00|6544.9|6543.9|6547.2|6546.2|6547.4|6546.4|6542.9|6541.9|289
1607417700000|2020-12-08 08:55:00|6546.9|6545.9|6546.2|6545.2|6549.7|6548.7|6545.2|6544.2|379
1607418000000|2020-12-08 09:00:00|6545.7|6544.7|6551.7|6550.7|6553.7|6552.7|6545.2|6544.2|321
1607418300000|2020-12-08 09:05:00|6551.2|6550.2|6552.7|6551.7|6554.7|6553.7|6548.7|6547.7|475
1607418600000|2020-12-08 09:10:00|6552.4|6551.4|6553.4|6552.4|6556.2|6555.2|6552.2|6551.2|316
1607418900000|2020-12-08 09:15:00|6553.2|6552.2|6544.7|6543.7|6553.7|6552.7|6544.7|6543.7|337
1607419200000|2020-12-08 09:20:00|6544.4|6543.4|6538.2|6537.2|6544.4|6543.4|6537.2|6536.2|470
1607419500000|2020-12-08 09:25:00|6537.9|6536.9|6538.7|6537.7|6542.2|6541.2|6537.7|6536.7|330
1607419800000|2020-12-08 09:30:00|6538.9|6537.9|6538.2|6537.2|6542.2|6541.2|6537.7|6536.7|468
1607420100000|2020-12-08 09:35:00|6537.9|6536.9|6531.7|6530.7|6538.7|6537.7|6528.2|6527.2|467
1607420400000|2020-12-08 09:40:00|6531.4|6530.4|6534.2|6533.2|6534.9|6533.9|6530.4|6529.4|359
1607420700000|2020-12-08 09:45:00|6533.9|6532.9|6535.7|6534.7|6536.2|6535.2|6531.4|6530.4|503
1607421000000|2020-12-08 09:50:00|6535.2|6534.2|6534.4|6533.4|6538.2|6537.2|6533.9|6532.9|508
1607421300000|2020-12-08 09:55:00|6534.2|6533.2|6535.7|6534.7|6537.7|6536.7|6534.2|6533.2|209
1607421600000|2020-12-08 10:00:00|6535.9|6534.9|6528.7|6527.7|6536.2|6535.2|6527.4|6526.4|356
1607421900000|2020-12-08 10:05:00|6528.9|6527.9|6529.7|6528.7|6530.9|6529.9|6526.2|6525.2|333
1607422200000|2020-12-08 10:10:00|6529.4|6528.4|6528.2|6527.2|6531.2|6530.2|6528.2|6527.2|323
1607422500000|2020-12-08 10:15:00|6528.4|6527.4|6527.2|6526.2|6530.7|6529.7|6526.4|6525.4|679
1607422800000|2020-12-08 10:20:00|6527.9|6526.9|6526.7|6525.7|6528.2|6527.2|6525.2|6524.2|379
1607423100000|2020-12-08 10:25:00|6526.4|6525.4|6526.2|6525.2|6528.2|6527.2|6524.7|6523.7|521
1607423400000|2020-12-08 10:30:00|6526.4|6525.4|6527.2|6526.2|6530.2|6529.2|6526.4|6525.4|354
1607423700000|2020-12-08 10:35:00|6527.4|6526.4|6529.4|6528.4|6529.4|6528.4|6523.2|6522.2|311
1607424000000|2020-12-08 10:40:00|6529.2|6528.2|6530.2|6529.2|6531.7|6530.7|6527.7|6526.7|339
1607424300000|2020-12-08 10:45:00|6529.9|6528.9|6527.2|6526.2|6530.7|6529.7|6526.7|6525.7|281
1607424600000|2020-12-08 10:50:00|6526.9|6525.9|6531.2|6530.2|6532.7|6531.7|6526.9|6525.9|402
1607424900000|2020-12-08 10:55:00|6531.4|6530.4|6527.7|6526.7|6532.2|6531.2|6526.4|6525.4|799
1607425200000|2020-12-08 11:00:00|6527.2|6526.2|6525.2|6524.2|6527.4|6526.4|6521.4|6520.4|416
1607425500000|2020-12-08 11:05:00|6525.7|6524.7|6523.2|6522.2|6530.9|6529.9|6521.2|6520.2|618
1607425800000|2020-12-08 11:10:00|6523.4|6522.4|6524.4|6523.4|6525.7|6524.7|6522.9|6521.9|409
1607426100000|2020-12-08 11:15:00|6524.2|6523.2|6519.2|6518.2|6524.9|6523.9|6518.7|6517.7|455
1607426400000|2020-12-08 11:20:00|6518.9|6517.9|6525.2|6524.2|6525.2|6524.2|6518.2|6517.2|402
1607426700000|2020-12-08 11:25:00|6525.7|6524.7|6530.2|6529.2|6530.7|6529.7|6524.7|6523.7|260
1607427000000|2020-12-08 11:30:00|6530.4|6529.4|6531.7|6530.7|6531.9|6530.9|6528.2|6527.2|298
1607427300000|2020-12-08 11:35:00|6531.9|6530.9|6528.9|6527.9|6532.4|6531.4|6528.2|6527.2|209
1607427600000|2020-12-08 11:40:00|6528.7|6527.7|6524.4|6523.4|6529.7|6528.7|6524.4|6523.4|174
1607427900000|2020-12-08 11:45:00|6524.7|6523.7|6520.7|6519.7|6525.4|6524.4|6518.7|6517.7|353
1607428200000|2020-12-08 11:50:00|6520.9|6519.9|6524.7|6523.7|6525.2|6524.2|6519.2|6518.2|630
1607428500000|2020-12-08 11:55:00|6524.9|6523.9|6519.2|6518.2|6524.9|6523.9|6517.7|6516.7|726
1607428800000|2020-12-08 12:00:00|6518.9|6517.9|6523.2|6522.2|6524.4|6523.4|6518.7|6517.7|626
1607429100000|2020-12-08 12:05:00|6522.9|6521.9|6523.7|6522.7|6525.7|6524.7|6521.7|6520.7|397
1607429400000|2020-12-08 12:10:00|6523.4|6522.4|6524.7|6523.7|6525.9|6524.9|6522.2|6521.2|233
1607429700000|2020-12-08 12:15:00|6524.4|6523.4|6525.7|6524.7|6529.2|6528.2|6523.9|6522.9|411
1607430000000|2020-12-08 12:20:00|6525.4|6524.4|6523.9|6522.9|6526.2|6525.2|6523.7|6522.7|239
1607430300000|2020-12-08 12:25:00|6524.2|6523.2|6521.4|6520.4|6524.2|6523.2|6520.7|6519.7|243
1607430600000|2020-12-08 12:30:00|6521.7|6520.7|6525.4|6524.4|6525.4|6524.4|6520.7|6519.7|274
1607430900000|2020-12-08 12:35:00|6525.7|6524.7|6526.2|6525.2|6527.9|6526.9|6524.4|6523.4|299
1607431200000|2020-12-08 12:40:00|6526.1|6525.1|6527.6|6526.6|6530.3|6529.3|6525.6|6524.6|229
1607431500000|2020-12-08 12:45:00|6527.1|6526.1|6533.6|6532.6|6535.6|6534.6|6526.6|6525.6|364
1607431800000|2020-12-08 12:50:00|6533.3|6532.3|6533.6|6532.6|6536.3|6535.3|6531.3|6530.3|323
1607432100000|2020-12-08 12:55:00|6533.8|6532.8|6533.8|6532.8|6534.6|6533.6|6530.6|6529.6|439
1607432400000|2020-12-08 13:00:00|6534.1|6533.1|6538.1|6537.1|6538.1|6537.1|6532.3|6531.3|398
1607432700000|2020-12-08 13:05:00|6537.8|6536.8|6539.1|6538.1|6539.1|6538.1|6536.6|6535.6|446
1607433000000|2020-12-08 13:10:00|6539.3|6538.3|6544.1|6543.1|6544.6|6543.6|6539.1|6538.1|369
1607433300000|2020-12-08 13:15:00|6543.6|6542.6|6537.1|6536.1|6544.6|6543.6|6530.6|6529.6|1408
1607433600000|2020-12-08 13:20:00|6537.3|6536.3|6531.3|6530.3|6537.6|6536.6|6530.6|6529.6|1004
1607433900000|2020-12-08 13:25:00|6531.1|6530.1|6532.3|6531.3|6533.6|6532.6|6529.6|6528.6|898
1607434200000|2020-12-08 13:30:00|6532.1|6531.1|6533.1|6532.1|6534.6|6533.6|6530.6|6529.6|340
1607434500000|2020-12-08 13:35:00|6532.6|6531.6|6530.1|6529.1|6533.6|6532.6|6529.1|6528.1|357
1607434800000|2020-12-08 13:40:00|6530.6|6529.6|6527.8|6526.8|6532.1|6531.1|6527.1|6526.1|461
1607435100000|2020-12-08 13:45:00|6527.6|6526.6|6524.6|6523.6|6529.3|6528.3|6524.3|6523.3|347
1607435400000|2020-12-08 13:50:00|6524.3|6523.3|6521.1|6520.1|6524.6|6523.6|6520.1|6519.1|403
1607435700000|2020-12-08 13:55:00|6520.6|6519.6|6529.3|6528.3|6529.6|6528.6|6519.6|6518.6|383
1607436000000|2020-12-08 14:00:00|6529.6|6528.6|6523.8|6522.8|6529.6|6528.6|6522.1|6521.1|339
1607436300000|2020-12-08 14:05:00|6523.6|6522.6|6519.1|6518.1|6524.3|6523.3|6518.6|6517.6|492
1607436600000|2020-12-08 14:10:00|6519.6|6518.6|6523.1|6522.1|6523.6|6522.6|6519.6|6518.6|382
1607436900000|2020-12-08 14:15:00|6523.6|6522.6|6519.6|6518.6|6523.6|6522.6|6519.6|6518.6|405
1607437200000|2020-12-08 14:20:00|6519.1|6518.1|6521.1|6520.1|6521.6|6520.6|6518.6|6517.6|398
1607437500000|2020-12-08 14:25:00|6520.8|6519.8|6523.1|6522.1|6524.6|6523.6|6519.3|6518.3|395
1607437800000|2020-12-08 14:30:00|6522.6|6521.6|6531.3|6530.3|6532.1|6531.1|6521.8|6520.8|1068
1607438100000|2020-12-08 14:35:00|6531.6|6530.6|6540.8|6539.8|6541.6|6540.6|6529.8|6528.8|864
1607438400000|2020-12-08 14:40:00|6540.6|6539.6|6548.3|6547.3|6549.6|6548.6|6540.6|6539.6|878
1607438700000|2020-12-08 14:45:00|6548.1|6547.1|6547.3|6546.3|6550.1|6549.1|6547.1|6546.1|938
1607439000000|2020-12-08 14:50:00|6547.6|6546.6|6555.1|6554.1|6555.1|6554.1|6547.6|6546.6|710
1607439300000|2020-12-08 14:55:00|6555.6|6554.6|6554.6|6553.6|6557.1|6556.1|6550.1|6549.1|1135
1607439600000|2020-12-08 15:00:00|6554.8|6553.8|6546.1|6545.1|6554.8|6553.8|6545.6|6544.6|823
1607439900000|2020-12-08 15:05:00|6546.3|6545.3|6545.1|6544.1|6547.8|6546.8|6543.3|6542.3|1035
1607440200000|2020-12-08 15:10:00|6545.3|6544.3|6547|6546|6547.3|6546.3|6542.3|6541.3|514
1607440500000|2020-12-08 15:15:00|6547.3|6546.3|6549.8|6548.8|6552.3|6551.3|6543.8|6542.8|724
1607440800000|2020-12-08 15:20:00|6550.3|6549.3|6551|6550|6552.5|6551.5|6547.8|6546.8|501
1607441100000|2020-12-08 15:25:00|6551.3|6550.3|6558.8|6557.8|6558.8|6557.8|6550.3|6549.3|789
1607441400000|2020-12-08 15:30:00|6558.3|6557.3|6559.8|6558.8|6563.3|6562.3|6556.8|6555.8|724
1607441700000|2020-12-08 15:35:00|6560|6559|6564.8|6563.8|6564.8|6563.8|6559.8|6558.8|555
1607442000000|2020-12-08 15:40:00|6564.5|6563.5|6562.3|6561.3|6566.3|6565.3|6561.3|6560.3|685
1607442300000|2020-12-08 15:45:00|6562.5|6561.5|6562.8|6561.8|6563.8|6562.8|6560.3|6559.3|581
1607442600000|2020-12-08 15:50:00|6562.5|6561.5|6557.3|6556.3|6562.8|6561.8|6557.3|6556.3|689
1607442900000|2020-12-08 15:55:00|6557|6556|6557.5|6556.5|6559.3|6558.3|6553.8|6552.8|1011
1607443200000|2020-12-08 16:00:00|6557.8|6556.8|6560.8|6559.8|6565|6564|6553.8|6552.8|1508
1607443500000|2020-12-08 16:05:00|6561|6560|6561.8|6560.8|6564.5|6563.5|6560.3|6559.3|657
1607443800000|2020-12-08 16:10:00|6562.3|6561.3|6561.8|6560.8|6564.3|6563.3|6561.5|6560.5|393
1607444100000|2020-12-08 16:15:00|6562|6561|6564.8|6563.8|6566|6565|6561.8|6560.8|628
1607444400000|2020-12-08 16:20:00|6565|6564|6562.3|6561.3|6568.8|6567.8|6562.3|6561.3|770
1607444700000|2020-12-08 16:25:00|6562|6561|6563.5|6561.5|6565.8|6564.8|6561.3|6560.3|2194
1607445000000|2020-12-08 16:30:00|6563.3|6561.3|6560.3|6558.3|6565.8|6563.8|6556.8|6554.8|5726
1607445300000|2020-12-08 16:35:00|6559.5|6557.5|6562.3|6560.3|6564.3|6562.3|6558.3|6556.3|1422
1607445600000|2020-12-08 16:40:00|6562.5|6560.5|6561.3|6559.3|6563.3|6561.3|6558.8|6556.8|516
1607445900000|2020-12-08 16:45:00|6561.8|6559.8|6560.8|6558.8|6563.5|6561.5|6558.8|6556.8|449
1607446200000|2020-12-08 16:50:00|6561|6559|6558.8|6556.8|6562.5|6560.5|6558.5|6556.5|253
1607446500000|2020-12-08 16:55:00|6558.5|6556.5|6561.3|6559.3|6562.8|6560.8|6557.3|6555.3|223
1607446800000|2020-12-08 17:00:00|6561|6559|6562.3|6560.3|6563.3|6561.3|6560.8|6558.8|202
1607447100000|2020-12-08 17:05:00|6562.5|6560.5|6561.8|6559.8|6564.5|6562.5|6561.8|6559.8|356
1607447400000|2020-12-08 17:10:00|6562|6560|6563|6561|6564.8|6562.8|6561.8|6559.8|108
1607447700000|2020-12-08 17:15:00|6562.8|6560.8|6564.8|6562.8|6565.3|6563.3|6562.8|6560.8|184
1607448000000|2020-12-08 17:20:00|6564.3|6562.3|6567.3|6565.3|6567.5|6565.5|6564|6562|119
1607448300000|2020-12-08 17:25:00|6567.5|6565.5|6569.5|6567.5|6570|6568|6567|6565|240
1607448600000|2020-12-08 17:30:00|6569.3|6567.3|6569.8|6567.8|6570.3|6568.3|6568.3|6566.3|116
1607448900000|2020-12-08 17:35:00|6570|6568|6569.5|6567.5|6570.8|6568.8|6569.3|6567.3|130
1607449200000|2020-12-08 17:40:00|6569.3|6567.3|6571.8|6569.8|6571.8|6569.8|6569.3|6567.3|109
1607449500000|2020-12-08 17:45:00|6571.5|6569.5|6565.3|6563.3|6571.5|6569.5|6564.8|6562.8|260
1607449800000|2020-12-08 17:50:00|6565|6563|6566.3|6564.3|6568.3|6566.3|6565|6563|132
1607450100000|2020-12-08 17:55:00|6566|6564|6564.3|6562.3|6566.3|6564.3|6564.3|6562.3|114
1607450400000|2020-12-08 18:00:00|6564|6562|6566|6564|6566.3|6564.3|6563.3|6561.3|183
1607450700000|2020-12-08 18:05:00|6565.8|6563.8|6564.3|6562.3|6565.8|6563.8|6563.8|6561.8|119
1607451000000|2020-12-08 18:10:00|6564.5|6562.5|6563.8|6561.8|6565.3|6563.3|6563.3|6561.3|137
1607451300000|2020-12-08 18:15:00|6564|6562|6563.8|6561.8|6564.8|6562.8|6562.8|6560.8|46
1607451600000|2020-12-08 18:20:00|6564|6562|6564.3|6562.3|6564.5|6562.5|6563.3|6561.3|38
1607451900000|2020-12-08 18:25:00|6564.8|6562.8|6565|6563|6565.8|6563.8|6563.5|6561.5|96
1607452200000|2020-12-08 18:30:00|6564.8|6562.8|6567.8|6565.8|6567.8|6565.8|6564.3|6562.3|58
1607452500000|2020-12-08 18:35:00|6567.5|6565.5|6566.8|6564.8|6570.5|6568.5|6566.3|6564.3|208
1607452800000|2020-12-08 18:40:00|6566.5|6564.5|6566.8|6564.8|6567.3|6565.3|6566.3|6564.3|41
1607453100000|2020-12-08 18:45:00|6566.5|6564.5|6567.3|6565.3|6567.3|6565.3|6565.3|6563.3|131
1607453400000|2020-12-08 18:50:00|6567.5|6565.5|6565.3|6563.3|6568.8|6566.8|6564.8|6562.8|161
1607453700000|2020-12-08 18:55:00|6564.8|6562.8|6565|6563|6565.8|6563.8|6563.8|6561.8|79
1607454000000|2020-12-08 19:00:00|6564.8|6562.8|6563.3|6561.3|6565|6563|6562.3|6560.3|209
1607454300000|2020-12-08 19:05:00|6563|6561|6563.8|6561.8|6564|6562|6561.3|6559.3|136
1607454600000|2020-12-08 19:10:00|6563.5|6561.5|6566.8|6564.8|6566.8|6564.8|6563.5|6561.5|87
1607454900000|2020-12-08 19:15:00|6566.5|6564.5|6569.5|6567.5|6569.8|6567.8|6564.8|6562.8|105
1607455200000|2020-12-08 19:20:00|6569.8|6567.8|6571|6569|6572.8|6570.8|6569.5|6567.5|100
1607455500000|2020-12-08 19:25:00|6570.8|6568.8|6571.8|6569.8|6574|6572|6570.8|6568.8|60
1607455800000|2020-12-08 19:30:00|6572|6570|6569.3|6567.3|6572.3|6570.3|6569|6567|53
1607456100000|2020-12-08 19:35:00|6569.5|6567.5|6568.3|6566.3|6569.5|6567.5|6567.8|6565.8|47
1607456400000|2020-12-08 19:40:00|6568.8|6566.8|6568|6566|6569.3|6567.3|6567.8|6565.8|45
1607456700000|2020-12-08 19:45:00|6567.8|6565.8|6566.8|6564.8|6568.8|6566.8|6566|6564|80
1607457000000|2020-12-08 19:50:00|6567|6565|6569.3|6567.3|6569.5|6567.5|6566|6564|85
1607457300000|2020-12-08 19:55:00|6569.5|6567.5|6571.8|6569.8|6572.5|6570.5|6569.3|6567.3|148
1607457600000|2020-12-08 20:00:00|6572.3|6570.3|6571.5|6569.5|6572.3|6570.3|6570.3|6568.3|51
1607457900000|2020-12-08 20:05:00|6571.3|6569.3|6573.5|6571.5|6573.8|6571.8|6570.8|6568.8|90
1607458200000|2020-12-08 20:10:00|6573.3|6571.3|6571.8|6569.8|6573.8|6571.8|6570.8|6568.8|32
1607458500000|2020-12-08 20:15:00|6572|6570|6572.3|6570.3|6572.8|6570.8|6570.8|6568.8|28
1607458800000|2020-12-08 20:20:00|6572|6570|6572.3|6570.3|6573.8|6571.8|6570.8|6568.8|89
1607459100000|2020-12-08 20:25:00|6572.8|6570.8|6572|6570|6573.5|6571.5|6569.8|6567.8|119
1607459400000|2020-12-08 20:30:00|6571.8|6569.8|6570.8|6568.8|6572.3|6570.3|6570.8|6568.8|56
1607459700000|2020-12-08 20:35:00|6570.3|6568.3|6568.3|6566.3|6570.3|6568.3|6567.8|6565.8|155
1607460000000|2020-12-08 20:40:00|6568|6566|6567.3|6565.3|6569.3|6567.3|6567.3|6565.3|84
1607460300000|2020-12-08 20:45:00|6567.5|6565.5|6563.3|6561.3|6568.5|6566.5|6563.3|6561.3|157
1607460600000|2020-12-08 20:50:00|6563.5|6561.5|6568.3|6566.3|6569.8|6567.8|6562.8|6560.8|240
1607460900000|2020-12-08 20:55:00|6568.5|6566.5|6573.6|6569.6|6575.3|6573.3|6566.5|6564.5|484
1607461200000|2020-12-08 21:00:00|6574.3|6570.3|6574.7|6570.7|6575.7|6571.7|6573.9|6569.9|0
1607461500000|2020-12-08 21:05:00|6574|6570|6573.2|6569.2|6575.8|6571.8|6573.2|6569.2|0
1607461800000|2020-12-08 21:10:00|6573.6|6569.6|6571.8|6567.8|6573.8|6569.8|6570.9|6566.9|0
1607462100000|2020-12-08 21:15:00|6571.3|6567.3|6572.2|6568.2|6572.2|6568.2|6571.2|6567.2|0
1607462400000|2020-12-08 21:20:00|6571.7|6567.7|6571.3|6567.3|6572.1|6568.1|6571.1|6567.1|0
1607462700000|2020-12-08 21:25:00|6571.4|6567.4|6571.3|6567.3|6571.7|6567.7|6571.1|6567.1|0
1607463000000|2020-12-08 21:30:00|6571.6|6567.6|6572.3|6568.3|6574.1|6570.1|6571.3|6567.3|0
1607463300000|2020-12-08 21:35:00|6572.7|6568.7|6573|6569|6573.3|6569.3|6571.9|6567.9|0
1607463600000|2020-12-08 21:40:00|6572.6|6568.6|6571.6|6567.6|6573|6569|6571.3|6567.3|0
1607463900000|2020-12-08 21:45:00|6572|6568|6573.2|6569.2|6573.6|6569.6|6571.3|6567.3|0
1607464200000|2020-12-08 21:50:00|6572.9|6568.9|6573.6|6569.6|6573.9|6569.9|6571.4|6567.4|0
1607464500000|2020-12-08 21:55:00|6573.2|6569.2|6573.8|6569.8|6574.6|6570.6|6573.2|6569.2|0
1607464800000|2020-12-08 22:00:00|6574.1|6570.1|6574.8|6570.8|6574.9|6570.9|6573.9|6569.9|0
1607465100000|2020-12-08 22:05:00|6574.7|6570.7|6573.7|6569.7|6574.8|6570.8|6573.7|6569.7|0
1607465400000|2020-12-08 22:10:00|6573.6|6569.6|6571.9|6567.9|6573.7|6569.7|6571.9|6567.9|0
1607465700000|2020-12-08 22:15:00|6572|6568|6573.2|6569.2|6573.6|6569.6|6572|6568|0
1607466000000|2020-12-08 22:20:00|6573|6569|6572.8|6568.8|6573.2|6569.2|6572.8|6568.8|0
1607466300000|2020-12-08 22:25:00|6573|6569|6573|6569|6573|6569|6572.9|6568.9|0
1607466600000|2020-12-08 22:30:00|6573.1|6569.1|6574.8|6570.8|6574.8|6570.8|6573.1|6569.1|0
1607466900000|2020-12-08 22:35:00|6575|6571|6574.8|6570.8|6575|6571|6574.2|6570.2|0
1607467200000|2020-12-08 22:40:00|6574.6|6570.6|6574.8|6570.8|6574.8|6570.8|6573.9|6569.9|0
1607467500000|2020-12-08 22:45:00|6574.7|6570.7|6575.6|6571.6|6575.6|6571.6|6574.7|6570.7|0
1607467800000|2020-12-08 22:50:00|6575.7|6571.7|6575.4|6571.4|6575.9|6571.9|6575.2|6571.2|0
1607468100000|2020-12-08 22:55:00|6575.5|6571.5|6575.3|6571.3|6575.9|6571.9|6575|6571|0
1607468400000|2020-12-08 23:00:00|6581.5|6577.5|6582.7|6578.7|6590.5|6586.5|6580.8|6576.8|0
1607468700000|2020-12-08 23:05:00|6582.5|6578.5|6572.2|6568.2|6582.7|6578.7|6571.5|6567.5|0
1607469000000|2020-12-08 23:10:00|6572.6|6568.6|6573.8|6569.8|6575.3|6571.3|6572.6|6568.6|0
1607469300000|2020-12-08 23:15:00|6574.2|6570.2|6575.1|6571.1|6576.3|6572.3|6573.8|6569.8|0
1607469600000|2020-12-08 23:20:00|6575.3|6571.3|6573.9|6569.9|6575.3|6571.3|6573.5|6569.5|0
1607469900000|2020-12-08 23:25:00|6573.5|6569.5|6575|6571|6576.1|6572.1|6572.8|6568.8|0
1607470200000|2020-12-08 23:30:00|6575.4|6571.4|6574.3|6570.3|6575.4|6571.4|6574.3|6570.3|0
1607470500000|2020-12-08 23:35:00|6574|6570|6571.4|6567.4|6574|6570|6570.7|6566.7|0
1607470800000|2020-12-08 23:40:00|6571.6|6567.6|6571.4|6567.4|6572.1|6568.1|6570.8|6566.8|0
1607471100000|2020-12-08 23:45:00|6571.2|6567.2|6570.4|6566.4|6571.5|6567.5|6570|6566|0
1607471400000|2020-12-08 23:50:00|6570|6566|6572.2|6568.2|6572.7|6568.7|6569.9|6565.9|0
1607471700000|2020-12-08 23:55:00|6572|6568|6570.6|6566.6|6572.4|6568.4|6570.2|6566.2|0
1607472000000|2020-12-09 00:00:00|6570.8|6566.8|6571.3|6567.3|6572|6568|6569.5|6565.5|0
1607472300000|2020-12-09 00:05:00|6571.7|6567.7|6573.2|6569.2|6573.9|6569.9|6571|6567|0
1607472600000|2020-12-09 00:10:00|6573.5|6569.5|6578.1|6574.1|6579.4|6575.4|6572.8|6568.8|0
1607472900000|2020-12-09 00:15:00|6578.4|6574.4|6582|6578|6584.1|6580.1|6577.4|6573.4|0
1607473200000|2020-12-09 00:20:00|6581.9|6577.9|6579.2|6575.2|6582.3|6578.3|6579.2|6575.2|0
1607473500000|2020-12-09 00:25:00|6579.1|6575.1|6581.3|6577.3|6581.4|6577.4|6577.6|6573.6|0
1607473800000|2020-12-09 00:30:00|6581.2|6577.2|6580.8|6576.8|6582.7|6578.7|6579.2|6575.2|0
1607474100000|2020-12-09 00:35:00|6580.1|6576.1|6577.9|6573.9|6580.9|6576.9|6577.8|6573.8|0
1607474400000|2020-12-09 00:40:00|6578|6574|6579.4|6575.4|6580.2|6576.2|6577.7|6573.7|0
1607474700000|2020-12-09 00:45:00|6579.5|6575.5|6579.5|6575.5|6579.5|6575.5|6579.3|6575.3|0
1607475000000|2020-12-09 00:50:00|6579.6|6575.6|6584.2|6580.2|6584.2|6580.2|6579.6|6575.6|0
1607475300000|2020-12-09 00:55:00|6584.1|6580.1|6587.3|6583.3|6587.3|6583.3|6580.4|6576.4|0
1607475600000|2020-12-09 01:00:00|6587.4|6583.4|6578|6575|6587.4|6583.4|6576.8|6573.8|173
1607475900000|2020-12-09 01:05:00|6579.3|6576.3|6586.8|6583.8|6587|6584|6579|6576|26
1607476200000|2020-12-09 01:10:00|6586.5|6583.5|6579.5|6576.5|6587|6584|6579|6576|39
1607476500000|2020-12-09 01:15:00|6580.3|6577.3|6577|6574|6581.3|6578.3|6576.5|6573.5|48
1607476800000|2020-12-09 01:20:00|6577.5|6574.5|6577|6574|6579.3|6576.3|6573.8|6570.8|24
1607477100000|2020-12-09 01:25:00|6576.8|6573.8|6573.3|6570.3|6576.8|6573.8|6573.3|6570.3|5
1607477400000|2020-12-09 01:30:00|6573.8|6570.8|6575.3|6572.3|6576.5|6573.5|6573.3|6570.3|31
1607477700000|2020-12-09 01:35:00|6575|6572|6574.3|6571.3|6575|6572|6572.3|6569.3|10
1607478000000|2020-12-09 01:40:00|6574.5|6571.5|6574.8|6571.8|6575|6572|6574.3|6571.3|14
1607478300000|2020-12-09 01:45:00|6575|6572|6574.8|6571.8|6577|6574|6573.8|6570.8|5
1607478600000|2020-12-09 01:50:00|6574.5|6571.5|6572.5|6569.5|6574.5|6571.5|6570.5|6567.5|3
1607478900000|2020-12-09 01:55:00|6571.5|6568.5|6569|6566|6571.5|6568.5|6568.3|6565.3|2
1607479200000|2020-12-09 02:00:00|6569.3|6566.3|6572.8|6569.8|6572.8|6569.8|6569.3|6566.3|4
1607479500000|2020-12-09 02:05:00|6573|6570|6575.5|6572.5|6575.5|6572.5|6573|6570|1
1607479800000|2020-12-09 02:10:00|6574.8|6571.8|6576.8|6573.8|6576.8|6573.8|6574.8|6571.8|2
1607480100000|2020-12-09 02:15:00|6577|6574|6578.8|6575.8|6579.3|6576.3|6576.8|6573.8|2
1607480400000|2020-12-09 02:20:00|6579|6576|6579.3|6576.3|6579.3|6576.3|6579|6576|0
1607480700000|2020-12-09 02:25:00|6578.5|6575.5|6582|6579|6582|6579|6578.5|6575.5|3
1607481000000|2020-12-09 02:30:00|6580.3|6577.3|6582.5|6579.5|6583.5|6580.5|6580.3|6577.3|4
1607481300000|2020-12-09 02:35:00|6582.3|6579.3|6582.8|6579.8|6583|6580|6582|6579|7
1607481600000|2020-12-09 02:40:00|6583|6580|6583|6580|6583.3|6580.3|6582.3|6579.3|13
1607481900000|2020-12-09 02:45:00|6582.8|6579.8|6584.5|6581.5|6584.5|6581.5|6582.8|6579.8|8
1607482200000|2020-12-09 02:50:00|6584.8|6581.8|6584|6581|6584.8|6581.8|6584|6581|4
1607482500000|2020-12-09 02:55:00|6584.5|6581.5|6584.3|6581.3|6584.8|6581.8|6584.3|6581.3|10
1607482800000|2020-12-09 03:00:00|6585.3|6582.3|6583.5|6580.5|6585.3|6582.3|6583.5|6580.5|20
1607483100000|2020-12-09 03:05:00|6583|6580|6583.3|6580.3|6583.3|6580.3|6582.3|6579.3|30
1607483400000|2020-12-09 03:10:00|6583|6580|6583.3|6580.3|6584.5|6581.5|6583|6580|10
1607483700000|2020-12-09 03:15:00|6583|6580|6584.5|6581.5|6584.5|6581.5|6583|6580|38
1607484000000|2020-12-09 03:20:00|6584.8|6581.8|6584.5|6581.5|6586.3|6583.3|6584.5|6581.5|7
1607484300000|2020-12-09 03:25:00|6584|6581|6585.5|6582.5|6586.3|6583.3|6584|6581|11
1607484600000|2020-12-09 03:30:00|6585.3|6582.3|6590.3|6587.3|6590.8|6587.8|6585.3|6582.3|19
1607484900000|2020-12-09 03:35:00|6590|6587|6588.8|6585.8|6590.5|6587.5|6588.8|6585.8|15
1607485200000|2020-12-09 03:40:00|6589|6586|6588.5|6585.5|6589|6586|6588|6585|12
1607485500000|2020-12-09 03:45:00|6588.3|6585.3|6589.3|6586.3|6590|6587|6588.3|6585.3|16
1607485800000|2020-12-09 03:50:00|6590.3|6587.3|6590.3|6587.3|6590.5|6587.5|6589.8|6586.8|5
1607486100000|2020-12-09 03:55:00|6590|6587|6589|6586|6590|6587|6588.8|6585.8|10
1607486400000|2020-12-09 04:00:00|6589.3|6586.3|6591.3|6588.3|6591.3|6588.3|6589|6586|7
1607486700000|2020-12-09 04:05:00|6591.5|6588.5|6591.5|6588.5|6592.3|6589.3|6591.5|6588.5|7
1607487000000|2020-12-09 04:10:00|6591.3|6588.3|6588.8|6585.8|6591.8|6588.8|6588.8|6585.8|18
1607487300000|2020-12-09 04:15:00|6589|6586|6589|6586|6589.3|6586.3|6588.8|6585.8|1
1607487600000|2020-12-09 04:20:00|6589.3|6586.3|6589|6586|6590.8|6587.8|6589|6586|7
1607487900000|2020-12-09 04:25:00|6589.3|6586.3|6591.8|6588.8|6591.8|6588.8|6589.3|6586.3|4
1607488200000|2020-12-09 04:30:00|6591.5|6588.5|6589.8|6586.8|6591.8|6588.8|6589.5|6586.5|5
1607488500000|2020-12-09 04:35:00|6590|6587|6592.3|6589.3|6594.3|6591.3|6590|6587|25
1607488800000|2020-12-09 04:40:00|6592.8|6589.8|6593|6590|6593.8|6590.8|6592.5|6589.5|1
1607489100000|2020-12-09 04:45:00|6592.8|6589.8|6593.8|6590.8|6595|6592|6592.8|6589.8|18
1607489400000|2020-12-09 04:50:00|6593.5|6590.5|6593.8|6590.8|6594|6591|6593.3|6590.3|1
1607489700000|2020-12-09 04:55:00|6594|6591|6594.8|6591.8|6594.8|6591.8|6594|6591|3
1607490000000|2020-12-09 05:00:00|6594.5|6591.5|6595.8|6592.8|6597|6594|6594.5|6591.5|8
1607490300000|2020-12-09 05:05:00|6595.5|6592.5|6594.5|6591.5|6595.5|6592.5|6594|6591|3
1607490600000|2020-12-09 05:10:00|6594|6591|6593.3|6590.3|6594.5|6591.5|6593.3|6590.3|8
1607490900000|2020-12-09 05:15:00|6593.5|6590.5|6592.3|6589.3|6594.3|6591.3|6592|6589|18
1607491200000|2020-12-09 05:20:00|6592|6589|6592|6589|6592.3|6589.3|6592|6589|5
1607491500000|2020-12-09 05:25:00|6592.3|6589.3|6595.3|6592.3|6595.3|6592.3|6591.3|6588.3|76
1607491800000|2020-12-09 05:30:00|6595|6592|6592.3|6589.3|6595.3|6592.3|6592|6589|36
1607492100000|2020-12-09 05:35:00|6592|6589|6594.5|6591.5|6594.8|6591.8|6592|6589|25
1607492400000|2020-12-09 05:40:00|6594|6591|6594|6591|6594|6591|6593.3|6590.3|2
1607492700000|2020-12-09 05:45:00|6594.3|6591.3|6595.5|6592.5|6595.8|6592.8|6593.5|6590.5|19
1607493000000|2020-12-09 05:50:00|6595.8|6592.8|6597.5|6594.5|6597.5|6594.5|6595.8|6592.8|11
1607493300000|2020-12-09 05:55:00|6597.8|6594.8|6598.3|6595.3|6598.5|6595.5|6597.8|6594.8|22
1607493600000|2020-12-09 06:00:00|6598|6595|6597.5|6594.5|6598.3|6595.3|6595.3|6592.3|23
1607493900000|2020-12-09 06:05:00|6597.3|6594.3|6596|6593|6597.8|6594.8|6595.8|6592.8|15
1607494200000|2020-12-09 06:10:00|6595.3|6592.3|6595.8|6592.8|6596|6593|6594.5|6591.5|8
1607494500000|2020-12-09 06:15:00|6595.5|6592.5|6594.3|6591.3|6595.8|6592.8|6592.8|6589.8|32
1607494800000|2020-12-09 06:20:00|6594.5|6591.5|6593.3|6590.3|6594.8|6591.8|6593.3|6590.3|2
1607495100000|2020-12-09 06:25:00|6593.5|6590.5|6591.8|6588.8|6593.5|6590.5|6591.8|6588.8|9
1607495400000|2020-12-09 06:30:00|6592|6589|6590.5|6587.5|6592.8|6589.8|6590|6587|10
1607495700000|2020-12-09 06:35:00|6590|6587|6590.3|6587.3|6590.5|6587.5|6588.5|6585.5|18
1607496000000|2020-12-09 06:40:00|6590|6587|6592.3|6589.3|6592.3|6589.3|6589.8|6586.8|26
1607496300000|2020-12-09 06:45:00|6592.5|6589.5|6592|6589|6593.3|6590.3|6592|6589|17
1607496600000|2020-12-09 06:50:00|6592.3|6589.3|6593.5|6590.5|6593.5|6590.5|6592|6589|13
1607496900000|2020-12-09 06:55:00|6592.8|6589.8|6593|6590|6593.3|6590.3|6592.8|6589.8|6
1607497200000|2020-12-09 07:00:00|6593.3|6590.3|6593.3|6591.3|6596.3|6594.3|6591.3|6589.3|247
1607497500000|2020-12-09 07:05:00|6593|6591|6589|6587|6594|6592|6588|6586|92
1607497800000|2020-12-09 07:10:00|6588.8|6586.8|6589|6587|6591.5|6589.5|6587.8|6585.8|109
1607498100000|2020-12-09 07:15:00|6589.3|6587.3|6590.5|6588.5|6591.5|6589.5|6588|6586|61
1607498400000|2020-12-09 07:20:00|6590.3|6588.3|6592|6590|6592.5|6590.5|6589.5|6587.5|60
1607498700000|2020-12-09 07:25:00|6592.3|6590.3|6597|6595|6597|6595|6592|6590|93
1607499000000|2020-12-09 07:30:00|6596.8|6594.8|6599.5|6597.5|6601|6599|6596.8|6594.8|80
1607499300000|2020-12-09 07:35:00|6599.3|6597.3|6596.3|6594.3|6600.5|6598.5|6595.8|6593.8|70
1607499600000|2020-12-09 07:40:00|6596.5|6594.5|6595.8|6593.8|6598.8|6596.8|6595.5|6593.5|120
1607499900000|2020-12-09 07:45:00|6595.5|6593.5|6592.5|6590.5|6596.3|6594.3|6592.5|6590.5|66
1607500200000|2020-12-09 07:50:00|6592.8|6590.8|6591.8|6589.8|6595|6593|6590.5|6588.5|149
1607500500000|2020-12-09 07:55:00|6591.5|6589.5|6590.5|6588.5|6592.5|6590.5|6588.8|6586.8|165
1607500800000|2020-12-09 08:00:00|6590|6589|6581.8|6580.8|6591.8|6590.8|6578|6577|1850
1607501100000|2020-12-09 08:05:00|6581.5|6580.5|6582|6581|6585.5|6584.5|6577|6576|984
1607501400000|2020-12-09 08:10:00|6581.8|6580.8|6581|6580|6587.5|6586.5|6580|6579|870
1607501700000|2020-12-09 08:15:00|6580.8|6579.8|6581.8|6580.8|6582.5|6581.5|6573.8|6572.8|944
1607502000000|2020-12-09 08:20:00|6582|6581|6589.5|6588.5|6592.5|6591.5|6576.8|6575.8|1427
1607502300000|2020-12-09 08:25:00|6589.3|6588.3|6591.8|6590.8|6607.8|6606.8|6588.5|6587.5|1386
1607502600000|2020-12-09 08:30:00|6590.8|6589.8|6599.8|6598.8|6601.5|6600.5|6590.8|6589.8|1263
1607502900000|2020-12-09 08:35:00|6600|6599|6604.8|6603.8|6604.8|6603.8|6594.3|6593.3|883
1607503200000|2020-12-09 08:40:00|6604.4|6603.4|6613.9|6612.9|6614.6|6613.6|6603.4|6602.4|918
1607503500000|2020-12-09 08:45:00|6614.4|6613.4|6621.4|6620.4|6622.4|6621.4|6613.9|6612.9|919
1607503800000|2020-12-09 08:50:00|6621.1|6620.1|6610.4|6609.4|6624.4|6623.4|6608.6|6607.6|902
1607504100000|2020-12-09 08:55:00|6610.9|6609.9|6606.6|6605.6|6614.4|6613.4|6604.9|6603.9|708
1607504400000|2020-12-09 09:00:00|6606.9|6605.9|6608.1|6607.1|6609.4|6608.4|6605.9|6604.9|401
1607504700000|2020-12-09 09:05:00|6608.4|6607.4|6600.9|6599.9|6609.4|6608.4|6596.6|6595.6|619
1607505000000|2020-12-09 09:10:00|6601.1|6600.1|6594.4|6593.4|6601.9|6600.9|6591.4|6590.4|594
1607505300000|2020-12-09 09:15:00|6594.1|6593.1|6590.6|6589.6|6597.1|6596.1|6589.9|6588.9|741
1607505600000|2020-12-09 09:20:00|6590.9|6589.9|6592.1|6591.1|6593.9|6592.9|6588.4|6587.4|733
1607505900000|2020-12-09 09:25:00|6592.4|6591.4|6596.4|6595.4|6597.4|6596.4|6591.6|6590.6|569
1607506200000|2020-12-09 09:30:00|6596.6|6595.6|6593.4|6592.4|6597.6|6596.6|6593.4|6592.4|793
1607506500000|2020-12-09 09:35:00|6593.6|6592.6|6594.4|6593.4|6596.1|6595.1|6590.9|6589.9|513
1607506800000|2020-12-09 09:40:00|6594.1|6593.1|6591.9|6590.9|6594.9|6593.9|6591.1|6590.1|446
1607507100000|2020-12-09 09:45:00|6592.1|6591.1|6592.4|6591.4|6593.1|6592.1|6587.9|6586.9|382
1607507400000|2020-12-09 09:50:00|6592.6|6591.6|6592.1|6591.1|6592.9|6591.9|6589.9|6588.9|487
1607507700000|2020-12-09 09:55:00|6592.4|6591.4|6594.9|6593.9|6596.1|6595.1|6591.9|6590.9|360
1607508000000|2020-12-09 10:00:00|6594.6|6593.6|6598.9|6597.9|6599.4|6598.4|6593.4|6592.4|422
1607508300000|2020-12-09 10:05:00|6599.1|6598.1|6596.1|6595.1|6600.1|6599.1|6594.6|6593.6|374
1607508600000|2020-12-09 10:10:00|6596.4|6595.4|6599.6|6598.6|6600.4|6599.4|6593.6|6592.6|334
1607508900000|2020-12-09 10:15:00|6599.4|6598.4|6598.9|6597.9|6600.1|6599.1|6593.4|6592.4|1453
1607509200000|2020-12-09 10:20:00|6598.4|6597.4|6598.9|6597.9|6599.4|6598.4|6595.9|6594.9|650
1607509500000|2020-12-09 10:25:00|6599.1|6598.1|6597.1|6596.1|6599.4|6598.4|6596.4|6595.4|349
1607509800000|2020-12-09 10:30:00|6597.4|6596.4|6592.9|6591.9|6598.6|6597.6|6591.4|6590.4|440
1607510100000|2020-12-09 10:35:00|6592.6|6591.6|6590.4|6589.4|6592.6|6591.6|6588.9|6587.9|376
1607510400000|2020-12-09 10:40:00|6590.6|6589.6|6589.4|6588.4|6590.9|6589.9|6588.4|6587.4|511
1607510700000|2020-12-09 10:45:00|6589.1|6588.1|6590.9|6589.9|6593.1|6592.1|6588.4|6587.4|308
1607511000000|2020-12-09 10:50:00|6591.4|6590.4|6592.4|6591.4|6593.6|6592.6|6590.1|6589.1|441
1607511300000|2020-12-09 10:55:00|6592.6|6591.6|6591.9|6590.9|6593.4|6592.4|6590.4|6589.4|400
1607511600000|2020-12-09 11:00:00|6592.1|6591.1|6588.1|6587.1|6592.9|6591.9|6586.9|6585.9|572
1607511900000|2020-12-09 11:05:00|6587.9|6586.9|6586.9|6585.9|6590.1|6589.1|6586.9|6585.9|413
1607512200000|2020-12-09 11:10:00|6587.1|6586.1|6588.4|6587.4|6588.9|6587.9|6585.4|6584.4|721
1607512500000|2020-12-09 11:15:00|6588.6|6587.6|6586.4|6585.4|6589.6|6588.6|6584.9|6583.9|430
1607512800000|2020-12-09 11:20:00|6586.6|6585.6|6587.4|6586.4|6588.6|6587.6|6585.4|6584.4|293
1607513100000|2020-12-09 11:25:00|6587.6|6586.6|6587.9|6586.9|6588.4|6587.4|6585.6|6584.6|393
1607513400000|2020-12-09 11:30:00|6588.1|6587.1|6584.9|6583.9|6588.4|6587.4|6584.4|6583.4|513
1607513700000|2020-12-09 11:35:00|6585.4|6584.4|6582.4|6581.4|6586.6|6585.6|6581.9|6580.9|345
1607514000000|2020-12-09 11:40:00|6582.6|6581.6|6580.4|6579.4|6583.4|6582.4|6580.4|6579.4|402
1607514300000|2020-12-09 11:45:00|6580.6|6579.6|6581.9|6580.9|6582.9|6581.9|6579.9|6578.9|755
1607514600000|2020-12-09 11:50:00|6582.4|6581.4|6582.6|6581.6|6583.9|6582.9|6580.9|6579.9|556
1607514900000|2020-12-09 11:55:00|6582.9|6581.9|6579.9|6578.9|6583.6|6582.6|6578.4|6577.4|599
1607515200000|2020-12-09 12:00:00|6580.1|6579.1|6576.1|6575.1|6580.4|6579.4|6574.4|6573.4|948
1607515500000|2020-12-09 12:05:00|6576.4|6575.4|6569.9|6568.9|6576.9|6575.9|6568.6|6567.6|939
1607515800000|2020-12-09 12:10:00|6570.1|6569.1|6575.6|6574.6|6575.9|6574.9|6569.9|6568.9|519
1607516100000|2020-12-09 12:15:00|6575.9|6574.9|6575.9|6574.9|6576.9|6575.9|6573.9|6572.9|208
1607516400000|2020-12-09 12:20:00|6576.1|6575.1|6573.4|6572.4|6577.1|6576.1|6573.4|6572.4|306
1607516700000|2020-12-09 12:25:00|6573.6|6572.6|6575.9|6574.9|6576.9|6575.9|6572.6|6571.6|384
1607517000000|2020-12-09 12:30:00|6575.4|6574.4|6573.9|6572.9|6575.9|6574.9|6572.1|6571.1|378
1607517300000|2020-12-09 12:35:00|6574.1|6573.1|6573.6|6572.6|6574.4|6573.4|6571.9|6570.9|551
1607517600000|2020-12-09 12:40:00|6574.8|6573.8|6574.6|6573.6|6576.6|6575.6|6574.1|6573.1|530
1607517900000|2020-12-09 12:45:00|6575.1|6574.1|6578.1|6577.1|6578.1|6577.1|6573.8|6572.8|532
1607518200000|2020-12-09 12:50:00|6578.3|6577.3|6578.1|6577.1|6579.1|6578.1|6576.6|6575.6|310
1607518500000|2020-12-09 12:55:00|6578.3|6577.3|6577.8|6576.8|6578.6|6577.6|6576.6|6575.6|280
1607518800000|2020-12-09 13:00:00|6578.1|6577.1|6576.1|6575.1|6578.6|6577.6|6575.6|6574.6|254
1607519100000|2020-12-09 13:05:00|6576.6|6575.6|6574.6|6573.6|6577.1|6576.1|6574.6|6573.6|529
1607519400000|2020-12-09 13:10:00|6574.8|6573.8|6578.1|6577.1|6578.3|6577.3|6574.8|6573.8|295
1607519700000|2020-12-09 13:15:00|6579.1|6578.1|6581.6|6580.6|6583.1|6582.1|6579.1|6578.1|848
1607520000000|2020-12-09 13:20:00|6581.8|6580.8|6580.8|6579.8|6584.6|6583.6|6580.6|6579.6|359
1607520300000|2020-12-09 13:25:00|6581.1|6580.1|6581.6|6580.6|6582.3|6581.3|6579.6|6578.6|372
1607520600000|2020-12-09 13:30:00|6582.3|6581.3|6586.6|6585.6|6586.6|6585.6|6581.1|6580.1|411
1607520900000|2020-12-09 13:35:00|6586.1|6585.1|6586.3|6585.3|6587.3|6586.3|6584.3|6583.3|325
1607521200000|2020-12-09 13:40:00|6586.6|6585.6|6586.6|6585.6|6587.6|6586.6|6584.6|6583.6|253
1607521500000|2020-12-09 13:45:00|6587.1|6586.1|6590.1|6589.1|6590.6|6589.6|6587.1|6586.1|352
1607521800000|2020-12-09 13:50:00|6590.3|6589.3|6589.1|6588.1|6591.6|6590.6|6588.1|6587.1|297
1607522100000|2020-12-09 13:55:00|6589.6|6588.6|6589.3|6588.3|6590.6|6589.6|6587.8|6586.8|446
1607522400000|2020-12-09 14:00:00|6589.1|6588.1|6590.1|6589.1|6590.1|6589.1|6586.6|6585.6|302
1607522700000|2020-12-09 14:05:00|6589.8|6588.8|6588.1|6587.1|6591.1|6590.1|6587.1|6586.1|1374
1607523000000|2020-12-09 14:10:00|6588.3|6587.3|6584.1|6583.1|6588.6|6587.6|6583.6|6582.6|522
1607523300000|2020-12-09 14:15:00|6584.3|6583.3|6585.1|6584.1|6585.1|6584.1|6582.6|6581.6|958
1607523600000|2020-12-09 14:20:00|6585.3|6584.3|6583.1|6582.1|6586.1|6585.1|6582.8|6581.8|2499
1607523900000|2020-12-09 14:25:00|6583.3|6582.3|6588.1|6587.1|6588.1|6587.1|6583.3|6582.3|425
1607524200000|2020-12-09 14:30:00|6588.6|6587.6|6588.1|6587.1|6592.6|6591.6|6586.3|6585.3|1079
1607524500000|2020-12-09 14:35:00|6588.6|6587.6|6583.6|6582.6|6588.8|6587.8|6582.6|6581.6|697
1607524800000|2020-12-09 14:40:00|6583.8|6582.8|6584.1|6583.1|6585.1|6584.1|6582.6|6581.6|619
1607525100000|2020-12-09 14:45:00|6584.3|6583.3|6576.6|6575.6|6584.6|6583.6|6576.3|6575.3|525
1607525400000|2020-12-09 14:50:00|6576.3|6575.3|6580.1|6579.1|6580.6|6579.6|6574.6|6573.6|750
1607525700000|2020-12-09 14:55:00|6580.6|6579.6|6580.3|6579.3|6583.8|6582.8|6579.1|6578.1|504
1607526000000|2020-12-09 15:00:00|6580.1|6579.1|6584.1|6583.1|6584.6|6583.6|6579.6|6578.6|806
1607526300000|2020-12-09 15:05:00|6583.8|6582.8|6590.6|6589.6|6591.3|6590.3|6583.6|6582.6|468
1607526600000|2020-12-09 15:10:00|6590.2|6589.2|6586.2|6585.2|6592.2|6591.2|6582.7|6581.7|1240
1607526900000|2020-12-09 15:15:00|6586.7|6585.7|6589.2|6588.2|6591.7|6590.7|6585.2|6584.2|541
1607527200000|2020-12-09 15:20:00|6588.9|6587.9|6583.4|6582.4|6589.2|6588.2|6582.7|6581.7|599
1607527500000|2020-12-09 15:25:00|6583.7|6582.7|6588.2|6587.2|6589.2|6588.2|6583.2|6582.2|501
1607527800000|2020-12-09 15:30:00|6587.2|6586.2|6577.4|6576.4|6588.2|6587.2|6577.2|6576.2|798
1607528100000|2020-12-09 15:35:00|6577.7|6576.7|6571.7|6570.7|6577.7|6576.7|6569.4|6568.4|619
1607528400000|2020-12-09 15:40:00|6571.9|6570.9|6577.7|6576.7|6579.2|6578.2|6571.7|6570.7|1493
1607528700000|2020-12-09 15:45:00|6577.9|6576.9|6580.2|6579.2|6581.2|6580.2|6577.2|6576.2|770
1607529000000|2020-12-09 15:50:00|6580.4|6579.4|6575.7|6574.7|6580.7|6579.7|6575.7|6574.7|533
1607529300000|2020-12-09 15:55:00|6575.9|6574.9|6572.7|6571.7|6576.2|6575.2|6571.7|6570.7|805
1607529600000|2020-12-09 16:00:00|6572.9|6571.9|6570.4|6569.4|6576.2|6575.2|6570.2|6569.2|820
1607529900000|2020-12-09 16:05:00|6570.7|6569.7|6576.7|6575.7|6578.2|6577.2|6568.9|6567.9|930
1607530200000|2020-12-09 16:10:00|6576.4|6575.4|6578.7|6577.7|6581.7|6580.7|6576.2|6575.2|611
1607530500000|2020-12-09 16:15:00|6578.9|6577.9|6576.7|6575.7|6580.7|6579.7|6576.2|6575.2|728
1607530800000|2020-12-09 16:20:00|6576.4|6575.4|6579.7|6578.7|6580.7|6579.7|6571.7|6570.7|1038
1607531100000|2020-12-09 16:25:00|6578.7|6577.7|6577.7|6575.7|6581.9|6580.9|6573.4|6572.4|3642
1607531400000|2020-12-09 16:30:00|6576.4|6574.4|6563.1|6561.1|6580.4|6578.4|6562.9|6560.9|5526
1607531700000|2020-12-09 16:35:00|6563.4|6561.4|6571.9|6569.9|6572.9|6570.9|6562.4|6560.4|2062
1607532000000|2020-12-09 16:40:00|6572.4|6570.4|6571.9|6569.9|6573.4|6571.4|6569.9|6567.9|523
1607532300000|2020-12-09 16:45:00|6571.6|6569.6|6569.4|6567.4|6572.9|6570.9|6567.4|6565.4|2303
1607532600000|2020-12-09 16:50:00|6569.6|6567.6|6575.9|6573.9|6575.9|6573.9|6566.9|6564.9|404
1607532900000|2020-12-09 16:55:00|6575.6|6573.6|6575.6|6573.6|6578.1|6576.1|6572.9|6570.9|3225
1607533200000|2020-12-09 17:00:00|6576.1|6574.1|6575.4|6573.4|6577.4|6575.4|6573.4|6571.4|391
1607533500000|2020-12-09 17:05:00|6575.6|6573.6|6577.6|6575.6|6578.6|6576.6|6574.1|6572.1|179
1607533800000|2020-12-09 17:10:00|6577.4|6575.4|6573.9|6571.9|6578.1|6576.1|6573.4|6571.4|233
1607534100000|2020-12-09 17:15:00|6573.6|6571.6|6574.6|6572.6|6575.9|6573.9|6573.4|6571.4|275
1607534400000|2020-12-09 17:20:00|6574.4|6572.4|6574.4|6572.4|6575.9|6573.9|6572.4|6570.4|217
1607534700000|2020-12-09 17:25:00|6574.6|6572.6|6577.4|6575.4|6577.4|6575.4|6574.1|6572.1|158
1607535000000|2020-12-09 17:30:00|6577.1|6575.1|6575.9|6573.9|6577.4|6575.4|6572.9|6570.9|286
1607535300000|2020-12-09 17:35:00|6576.1|6574.1|6572.4|6570.4|6576.4|6574.4|6572.4|6570.4|251
1607535600000|2020-12-09 17:40:00|6572.1|6570.1|6570.6|6568.6|6573.4|6571.4|6570.4|6568.4|128
1607535900000|2020-12-09 17:45:00|6570.4|6568.4|6567.1|6565.1|6571.9|6569.9|6566.4|6564.4|423
1607536200000|2020-12-09 17:50:00|6566.9|6564.9|6568.4|6566.4|6569.9|6567.9|6562.9|6560.9|323
1607536500000|2020-12-09 17:55:00|6568.1|6566.1|6571.1|6569.1|6573.1|6571.1|6567.6|6565.6|233
1607536800000|2020-12-09 18:00:00|6570.9|6568.9|6563.4|6561.4|6571.1|6569.1|6562.4|6560.4|280
1607537100000|2020-12-09 18:05:00|6563.1|6561.1|6568.4|6566.4|6568.9|6566.9|6561.1|6559.1|307
1607537400000|2020-12-09 18:10:00|6568.1|6566.1|6566.4|6564.4|6569.4|6567.4|6566.4|6564.4|147
1607537700000|2020-12-09 18:15:00|6566.6|6564.6|6562.9|6560.9|6569.4|6567.4|6562.1|6560.1|279
1607538000000|2020-12-09 18:20:00|6562.6|6560.6|6561.4|6559.4|6566.1|6564.1|6561.4|6559.4|159
1607538300000|2020-12-09 18:25:00|6561.1|6559.1|6558.6|6556.6|6562.1|6560.1|6556.1|6554.1|278
1607538600000|2020-12-09 18:30:00|6558.4|6556.4|6548.4|6546.4|6558.4|6556.4|6547.9|6545.9|601
1607538900000|2020-12-09 18:35:00|6548.1|6546.1|6545.9|6543.9|6548.6|6546.6|6541.9|6539.9|475
1607539200000|2020-12-09 18:40:00|6545.6|6543.6|6552.9|6550.9|6552.9|6550.9|6544.1|6542.1|323
1607539500000|2020-12-09 18:45:00|6553.1|6551.1|6552.4|6550.4|6554.4|6552.4|6550.9|6548.9|214
1607539800000|2020-12-09 18:50:00|6552.6|6550.6|6547.4|6545.4|6553.6|6551.6|6546.9|6544.9|152
1607540100000|2020-12-09 18:55:00|6547.6|6545.6|6539.1|6537.1|6548.6|6546.6|6538.9|6536.9|322
1607540400000|2020-12-09 19:00:00|6538.9|6536.9|6548.4|6546.4|6550.1|6548.1|6538.9|6536.9|211
1607540700000|2020-12-09 19:05:00|6548.6|6546.6|6550.1|6548.1|6552.6|6550.6|6546.6|6544.6|160
1607541000000|2020-12-09 19:10:00|6549.9|6547.9|6550.6|6548.6|6552.4|6550.4|6546.6|6544.6|131
1607541300000|2020-12-09 19:15:00|6550.4|6548.4|6549.6|6547.6|6550.9|6548.9|6546.1|6544.1|82
1607541600000|2020-12-09 19:20:00|6550.1|6548.1|6553.9|6551.9|6554.9|6552.9|6548.4|6546.4|178
1607541900000|2020-12-09 19:25:00|6553.6|6551.6|6558.6|6556.6|6559.1|6557.1|6553.1|6551.1|125
1607542200000|2020-12-09 19:30:00|6558.4|6556.4|6553.6|6551.6|6558.6|6556.6|6553.1|6551.1|115
1607542500000|2020-12-09 19:35:00|6553.9|6551.9|6550.4|6548.4|6554.1|6552.1|6549.9|6547.9|87
1607542800000|2020-12-09 19:40:00|6550.1|6548.1|6545.6|6543.6|6552.1|6550.1|6545.6|6543.6|94
1607543100000|2020-12-09 19:45:00|6545.9|6543.9|6549.1|6547.1|6552.4|6550.4|6544.9|6542.9|195
1607543400000|2020-12-09 19:50:00|6549.4|6547.4|6548.6|6546.6|6550.6|6548.6|6545.4|6543.4|122
1607543700000|2020-12-09 19:55:00|6548.9|6546.9|6548.6|6546.6|6551.1|6549.1|6547.1|6545.1|121
1607544000000|2020-12-09 20:00:00|6548.4|6546.4|6547.6|6545.6|6550.6|6548.6|6546.4|6544.4|48
1607544300000|2020-12-09 20:05:00|6547.9|6545.9|6550.6|6548.6|6552.6|6550.6|6546.9|6544.9|73
1607544600000|2020-12-09 20:10:00|6550.9|6548.9|6549.6|6547.6|6552.9|6550.9|6549.6|6547.6|33
1607544900000|2020-12-09 20:15:00|6549.4|6547.4|6548.1|6546.1|6549.6|6547.6|6545.6|6543.6|99
1607545200000|2020-12-09 20:20:00|6548.4|6546.4|6548.6|6546.6|6551.1|6549.1|6548.4|6546.4|52
1607545500000|2020-12-09 20:25:00|6548.9|6546.9|6545.6|6543.6|6548.9|6546.9|6542.6|6540.6|125
1607545800000|2020-12-09 20:30:00|6545.4|6543.4|6551.6|6549.6|6552.6|6550.6|6545.1|6543.1|106
1607546100000|2020-12-09 20:35:00|6551.4|6549.4|6556.4|6554.4|6556.4|6554.4|6548.9|6546.9|152
1607546400000|2020-12-09 20:40:00|6555.9|6553.9|6564.6|6562.6|6565.4|6563.4|6555.1|6553.1|301
1607546700000|2020-12-09 20:45:00|6563.9|6561.9|6561.9|6559.9|6570.9|6568.9|6561.6|6559.6|558
1607547000000|2020-12-09 20:50:00|6563.6|6561.6|6566.9|6564.9|6568.4|6566.4|6561.9|6559.9|322
1607547300000|2020-12-09 20:55:00|6567.1|6565.1|6574.6|6570.6|6580.1|6578.1|6566.9|6564.9|796
1607547600000|2020-12-09 21:00:00|6574.2|6570.2|6571.5|6567.5|6576.4|6572.4|6568.6|6564.6|3
1607547900000|2020-12-09 21:05:00|6571.1|6567.1|6572.2|6568.2|6574.1|6570.1|6570.4|6566.4|0
1607548200000|2020-12-09 21:10:00|6572.5|6568.5|6574.2|6570.2|6575.1|6571.1|6570.7|6566.7|0
1607548500000|2020-12-09 21:15:00|6573.1|6569.1|6572.5|6568.5|6574.5|6570.5|6571.7|6567.7|0
1607548800000|2020-12-09 21:20:00|6572.6|6568.6|6571.9|6567.9|6572.6|6568.6|6571.4|6567.4|0
1607549100000|2020-12-09 21:25:00|6572|6568|6571.7|6567.7|6572.1|6568.1|6571.5|6567.5|0
1607549400000|2020-12-09 21:30:00|6571.8|6567.8|6573.5|6569.5|6573.9|6569.9|6571.8|6567.8|0
1607549700000|2020-12-09 21:35:00|6573.1|6569.1|6572.3|6568.3|6573.5|6569.5|6571.6|6567.6|0
1607550000000|2020-12-09 21:40:00|6572.6|6568.6|6572.2|6568.2|6572.6|6568.6|6571.9|6567.9|0
1607550300000|2020-12-09 21:45:00|6571.9|6567.9|6571.5|6567.5|6572.6|6568.6|6571.1|6567.1|0
1607550600000|2020-12-09 21:50:00|6571.8|6567.8|6575.3|6571.3|6576.1|6572.1|6571.8|6567.8|0
1607550900000|2020-12-09 21:55:00|6576|6572|6575.4|6571.4|6576.4|6572.4|6575|6571|0
1607551200000|2020-12-09 22:00:00|6575.8|6571.8|6575.3|6571.3|6575.8|6571.8|6574.6|6570.6|0
1607551500000|2020-12-09 22:05:00|6575.2|6571.2|6574.6|6570.6|6575.8|6571.8|6574.6|6570.6|0
1607551800000|2020-12-09 22:10:00|6574.7|6570.7|6573.9|6569.9|6574.7|6570.7|6573.9|6569.9|0
1607552100000|2020-12-09 22:15:00|6573.8|6569.8|6574.2|6570.2|6574.4|6570.4|6573.8|6569.8|0
1607552400000|2020-12-09 22:20:00|6574.1|6570.1|6573.7|6569.7|6574.3|6570.3|6573.5|6569.5|0
1607552700000|2020-12-09 22:25:00|6573.5|6569.5|6572.9|6568.9|6573.8|6569.8|6572.7|6568.7|0
1607553000000|2020-12-09 22:30:00|6572.4|6568.4|6569.9|6565.9|6572.5|6568.5|6569.2|6565.2|0
1607553300000|2020-12-09 22:35:00|6570|6566|6568|6564|6570|6566|6567.4|6563.4|0
1607553600000|2020-12-09 22:40:00|6567.8|6563.8|6567.7|6563.7|6568|6564|6567.2|6563.2|0
1607553900000|2020-12-09 22:45:00|6567.8|6563.8|6567.9|6563.9|6568.3|6564.3|6567.7|6563.7|0
1607554200000|2020-12-09 22:50:00|6568|6564|6568.2|6564.2|6568.9|6564.9|6568|6564|0
1607554500000|2020-12-09 22:55:00|6568.3|6564.3|6566.8|6562.8|6569.1|6565.1|6566.6|6562.6|0
1607554800000|2020-12-09 23:00:00|6567.8|6563.8|6571.5|6567.5|6571.5|6567.5|6565.3|6561.3|0
1607555100000|2020-12-09 23:05:00|6571.7|6567.7|6572.4|6568.4|6573|6569|6570.8|6566.8|0
1607555400000|2020-12-09 23:10:00|6572.2|6568.2|6574.9|6570.9|6576|6572|6571.4|6567.4|0
1607555700000|2020-12-09 23:15:00|6574.5|6570.5|6574.6|6570.6|6575.9|6571.9|6574|6570|0
1607556000000|2020-12-09 23:20:00|6574.4|6570.4|6576.6|6572.6|6577.4|6573.4|6574|6570|0
1607556300000|2020-12-09 23:25:00|6576.5|6572.5|6578.2|6574.2|6578.9|6574.9|6576.1|6572.1|0
1607556600000|2020-12-09 23:30:00|6578.5|6574.5|6577.7|6573.7|6578.5|6574.5|6577.4|6573.4|0
1607556900000|2020-12-09 23:35:00|6578.5|6574.5|6579.6|6575.6|6580|6576|6577.3|6573.3|0
1607557200000|2020-12-09 23:40:00|6580|6576|6577.2|6573.2|6580|6576|6576.9|6572.9|0
1607557500000|2020-12-09 23:45:00|6576.9|6572.9|6574.1|6570.1|6576.9|6572.9|6574.1|6570.1|0
1607557800000|2020-12-09 23:50:00|6574.4|6570.4|6574.9|6570.9|6575.6|6571.6|6574.2|6570.2|0
1607558100000|2020-12-09 23:55:00|6575.2|6571.2|6574.8|6570.8|6575.2|6571.2|6574|6570|0
1607558400000|2020-12-10 00:00:00|6574.7|6570.7|6574.3|6570.3|6575.8|6571.8|6573.6|6569.6|0
1607558700000|2020-12-10 00:05:00|6573.9|6569.9|6573.6|6569.6|6574.3|6570.3|6571.8|6567.8|0
1607559000000|2020-12-10 00:10:00|6573.5|6569.5|6576|6572|6576.4|6572.4|6573.3|6569.3|0
1607559300000|2020-12-10 00:15:00|6575.7|6571.7|6571.3|6567.3|6576.4|6572.4|6569.7|6565.7|0
1607559600000|2020-12-10 00:20:00|6569.9|6565.9|6573|6569|6574.4|6570.4|6569.9|6565.9|0
1607559900000|2020-12-10 00:25:00|6572.9|6568.9|6574.3|6570.3|6574.3|6570.3|6571.4|6567.4|0
1607560200000|2020-12-10 00:30:00|6574.4|6570.4|6574.6|6570.6|6574.6|6570.6|6572.7|6568.7|0
1607560500000|2020-12-10 00:35:00|6574.7|6570.7|6576.3|6572.3|6576.3|6572.3|6574.2|6570.2|0
1607560800000|2020-12-10 00:40:00|6576.4|6572.4|6577.4|6573.4|6578.2|6574.2|6576.2|6572.2|0
1607561100000|2020-12-10 00:45:00|6576.7|6572.7|6576.4|6572.4|6578.2|6574.2|6576.4|6572.4|0
1607561400000|2020-12-10 00:50:00|6576.3|6572.3|6570.6|6566.6|6576.4|6572.4|6570.6|6566.6|0
1607561700000|2020-12-10 00:55:00|6570.7|6566.7|6571.3|6567.3|6572.4|6568.4|6570.6|6566.6|0
1607562000000|2020-12-10 01:00:00|6570.6|6566.6|6576.1|6573.1|6580.6|6577.6|6568.9|6564.9|131
1607562300000|2020-12-10 01:05:00|6575.9|6572.9|6576.1|6573.1|6577.1|6574.1|6574.1|6571.1|27
1607562600000|2020-12-10 01:10:00|6575.4|6572.4|6570.6|6567.6|6575.9|6572.9|6570.4|6567.4|98
1607562900000|2020-12-10 01:15:00|6570.9|6567.9|6570.6|6567.6|6578.4|6575.4|6570.1|6567.1|114
1607563200000|2020-12-10 01:20:00|6570.4|6567.4|6572.1|6569.1|6572.6|6569.6|6569.6|6566.6|32
1607563500000|2020-12-10 01:25:00|6571.6|6568.6|6568.9|6565.9|6572.9|6569.9|6568.1|6565.1|29
1607563800000|2020-12-10 01:30:00|6568.6|6565.6|6573.9|6570.9|6573.9|6570.9|6563.9|6560.9|38
1607564100000|2020-12-10 01:35:00|6573.4|6570.4|6571.9|6568.9|6575.1|6572.1|6570.6|6567.6|46
1607564400000|2020-12-10 01:40:00|6571.4|6568.4|6572.1|6569.1|6573.1|6570.1|6570.1|6567.1|20
1607564700000|2020-12-10 01:45:00|6571.4|6568.4|6568.1|6565.1|6573.4|6570.4|6568.1|6565.1|51
1607565000000|2020-12-10 01:50:00|6568.4|6565.4|6568.4|6565.4|6570.4|6567.4|6567.9|6564.9|21
1607565300000|2020-12-10 01:55:00|6568.1|6565.1|6567.9|6564.9|6569.9|6566.9|6567.1|6564.1|20
1607565600000|2020-12-10 02:00:00|6567.6|6564.6|6571.9|6568.9|6571.9|6568.9|6567.4|6564.4|34
1607565900000|2020-12-10 02:05:00|6572.1|6569.1|6572.6|6569.6|6573.1|6570.1|6570.4|6567.4|29
1607566200000|2020-12-10 02:10:00|6572.4|6569.4|6570.6|6567.6|6572.9|6569.9|6570.6|6567.6|17
1607566500000|2020-12-10 02:15:00|6570.4|6567.4|6571.9|6568.9|6572.1|6569.1|6569.9|6566.9|14
1607566800000|2020-12-10 02:20:00|6571.4|6568.4|6568.9|6565.9|6571.9|6568.9|6567.9|6564.9|16
1607567100000|2020-12-10 02:25:00|6568.6|6565.6|6569.4|6566.4|6569.4|6566.4|6567.4|6564.4|7
1607567400000|2020-12-10 02:30:00|6569.1|6566.1|6571.6|6568.6|6571.9|6568.9|6569.1|6566.1|22
1607567700000|2020-12-10 02:35:00|6571.4|6568.4|6576.1|6573.1|6576.4|6573.4|6571.4|6568.4|30
1607568000000|2020-12-10 02:40:00|6575.4|6572.4|6573.9|6570.9|6576.4|6573.4|6573.4|6570.4|15
1607568300000|2020-12-10 02:45:00|6573.6|6570.6|6573.9|6570.9|6574.9|6571.9|6573.1|6570.1|9
1607568600000|2020-12-10 02:50:00|6573.4|6570.4|6574.6|6571.6|6574.6|6571.6|6573.4|6570.4|14
1607568900000|2020-12-10 02:55:00|6573.9|6570.9|6574.1|6571.1|6575.1|6572.1|6573.9|6570.9|6
1607569200000|2020-12-10 03:00:00|6573.6|6570.6|6574.1|6571.1|6575.9|6572.9|6573.1|6570.1|13
1607569500000|2020-12-10 03:05:00|6574.4|6571.4|6573.4|6570.4|6574.9|6571.9|6572.6|6569.6|14
1607569800000|2020-12-10 03:10:00|6573.1|6570.1|6574.6|6571.6|6574.6|6571.6|6573.1|6570.1|10
1607570100000|2020-12-10 03:15:00|6574.4|6571.4|6568.1|6565.1|6574.4|6571.4|6567.9|6564.9|84
1607570400000|2020-12-10 03:20:00|6567.6|6564.6|6568.9|6565.9|6569.1|6566.1|6567.6|6564.6|11
1607570700000|2020-12-10 03:25:00|6568.1|6565.1|6567.9|6564.9|6570.9|6567.9|6566.1|6563.1|17
1607571000000|2020-12-10 03:30:00|6568.4|6565.4|6568.1|6565.1|6568.6|6565.6|6566.1|6563.1|13
1607571300000|2020-12-10 03:35:00|6567.9|6564.9|6566.6|6563.6|6568.4|6565.4|6566.4|6563.4|6
1607571600000|2020-12-10 03:40:00|6566.4|6563.4|6567.6|6564.6|6568.6|6565.6|6565.9|6562.9|32
1607571900000|2020-12-10 03:45:00|6567.4|6564.4|6566.6|6563.6|6568.4|6565.4|6566.6|6563.6|25
1607572200000|2020-12-10 03:50:00|6566.4|6563.4|6564.4|6561.4|6566.9|6563.9|6564.1|6561.1|35
1607572500000|2020-12-10 03:55:00|6564.1|6561.1|6566.4|6563.4|6566.4|6563.4|6564.1|6561.1|10
1607572800000|2020-12-10 04:00:00|6566.1|6563.1|6568.9|6565.9|6568.9|6565.9|6566.1|6563.1|2
1607573100000|2020-12-10 04:05:00|6568.6|6565.6|6569.9|6566.9|6569.9|6566.9|6568.4|6565.4|7
1607573400000|2020-12-10 04:10:00|6570.6|6567.6|6572.1|6569.1|6572.1|6569.1|6568.4|6565.4|9
1607573700000|2020-12-10 04:15:00|6571.9|6568.9|6571.6|6568.6|6572.9|6569.9|6571.1|6568.1|8
1607574000000|2020-12-10 04:20:00|6571.1|6568.1|6575.9|6572.9|6576.1|6573.1|6571.1|6568.1|9
1607574300000|2020-12-10 04:25:00|6575.6|6572.6|6577.4|6574.4|6577.4|6574.4|6575.6|6572.6|2
1607574600000|2020-12-10 04:30:00|6577.6|6574.6|6576.6|6573.6|6577.6|6574.6|6576.1|6573.1|9
1607574900000|2020-12-10 04:35:00|6577.1|6574.1|6579.4|6576.4|6579.6|6576.6|6576.6|6573.6|6
1607575200000|2020-12-10 04:40:00|6578.9|6575.9|6578.1|6575.1|6578.9|6575.9|6578.1|6575.1|0
1607575500000|2020-12-10 04:45:00|6578.4|6575.4|6578.4|6575.4|6578.6|6575.6|6576.6|6573.6|2
1607575800000|2020-12-10 04:50:00|6578.1|6575.1|6578.4|6575.4|6578.4|6575.4|6578.1|6575.1|0
1607576100000|2020-12-10 04:55:00|6578.1|6575.1|6576.6|6573.6|6578.4|6575.4|6576.6|6573.6|19
1607576400000|2020-12-10 05:00:00|6577.4|6574.4|6577.4|6574.4|6577.4|6574.4|6577.4|6574.4|0
1607576700000|2020-12-10 05:05:00|6576.6|6573.6|6576.1|6573.1|6576.6|6573.6|6576.1|6573.1|5
1607577000000|2020-12-10 05:10:00|6575.4|6572.4|6574.9|6571.9|6575.4|6572.4|6573.6|6570.6|52
1607577300000|2020-12-10 05:15:00|6574.4|6571.4|6574.4|6571.4|6574.4|6571.4|6574.1|6571.1|3
1607577600000|2020-12-10 05:20:00|6574.6|6571.6|6571.4|6568.4|6574.6|6571.6|6571.4|6568.4|18
1607577900000|2020-12-10 05:25:00|6571.1|6568.1|6571.6|6568.6|6571.6|6568.6|6571.1|6568.1|6
1607578200000|2020-12-10 05:30:00|6571.9|6568.9|6574.4|6571.4|6575.1|6572.1|6571.9|6568.9|26
1607578500000|2020-12-10 05:35:00|6574.1|6571.1|6572.6|6569.6|6574.1|6571.1|6571.9|6568.9|12
1607578800000|2020-12-10 05:40:00|6572.9|6569.9|6575.9|6572.9|6575.9|6572.9|6571.4|6568.4|5
1607579100000|2020-12-10 05:45:00|6575.6|6572.6|6576.1|6573.1|6576.6|6573.6|6575.1|6572.1|4
1607579400000|2020-12-10 05:50:00|6575.9|6572.9|6573.6|6570.6|6576.1|6573.1|6573.4|6570.4|2
1607579700000|2020-12-10 05:55:00|6573.4|6570.4|6570.6|6567.6|6573.6|6570.6|6570.1|6567.1|16
1607580000000|2020-12-10 06:00:00|6570.4|6567.4|6571.1|6568.1|6572.1|6569.1|6570.4|6567.4|2
1607580300000|2020-12-10 06:05:00|6572.1|6569.1|6569.9|6566.9|6572.1|6569.1|6569.9|6566.9|7
1607580600000|2020-12-10 06:10:00|6569.1|6566.1|6568.9|6565.9|6569.1|6566.1|6567.6|6564.6|10
1607580900000|2020-12-10 06:15:00|6568.6|6565.6|6568.6|6565.6|6568.9|6565.9|6568.4|6565.4|1
1607581200000|2020-12-10 06:20:00|6568.4|6565.4|6569.4|6566.4|6569.6|6566.6|6568.4|6565.4|4
1607581500000|2020-12-10 06:25:00|6569.1|6566.1|6569.9|6566.9|6570.6|6567.6|6569.1|6566.1|16
1607581800000|2020-12-10 06:30:00|6569.4|6566.4|6568.4|6565.4|6569.4|6566.4|6567.9|6564.9|11
1607582100000|2020-12-10 06:35:00|6569.1|6566.1|6566.4|6563.4|6569.9|6566.9|6565.6|6562.6|37
1607582400000|2020-12-10 06:40:00|6566.6|6563.6|6563.6|6560.6|6566.6|6563.6|6563.6|6560.6|44
1607582700000|2020-12-10 06:45:00|6563.9|6560.9|6564.1|6561.1|6565.6|6562.6|6563.6|6560.6|18
1607583000000|2020-12-10 06:50:00|6563.9|6560.9|6563.9|6560.9|6564.4|6561.4|6563.6|6560.6|22
1607583300000|2020-12-10 06:55:00|6564.1|6561.1|6563.9|6560.9|6564.9|6561.9|6562.6|6559.6|45
1607583600000|2020-12-10 07:00:00|6564.9|6561.9|6570.6|6568.6|6570.6|6568.6|6561.1|6559.1|310
1607583900000|2020-12-10 07:05:00|6570.9|6568.9|6576.6|6574.6|6576.6|6574.6|6570.9|6568.9|117
1607584200000|2020-12-10 07:10:00|6576.9|6574.9|6577.9|6575.9|6578.6|6576.6|6575.6|6573.6|87
1607584500000|2020-12-10 07:15:00|6578.4|6576.4|6582.1|6580.1|6582.4|6580.4|6576.1|6574.1|140
1607584800000|2020-12-10 07:20:00|6582.4|6580.4|6582.9|6580.9|6583.1|6581.1|6580.1|6578.1|109
1607585100000|2020-12-10 07:25:00|6583.1|6581.1|6580.6|6578.6|6585.1|6583.1|6580.4|6578.4|127
1607585400000|2020-12-10 07:30:00|6581.4|6579.4|6585.6|6583.6|6586.6|6584.6|6580.4|6578.4|123
1607585700000|2020-12-10 07:35:00|6585.4|6583.4|6585.9|6583.9|6589.4|6587.4|6585.1|6583.1|373
1607586000000|2020-12-10 07:40:00|6586.1|6584.1|6588.9|6586.9|6588.9|6586.9|6586.1|6584.1|100
1607586300000|2020-12-10 07:45:00|6589.1|6587.1|6593.1|6591.1|6593.6|6591.6|6585.9|6583.9|177
1607586600000|2020-12-10 07:50:00|6593.4|6591.4|6594.6|6592.6|6595.1|6593.1|6591.4|6589.4|1183
1607586900000|2020-12-10 07:55:00|6594.9|6592.9|6597.1|6595.1|6598.1|6596.1|6590.6|6588.6|344
1607587200000|2020-12-10 08:00:00|6596.6|6595.6|6597.4|6596.4|6605.1|6604.1|6589.9|6588.9|2071
1607587500000|2020-12-10 08:05:00|6597.1|6596.1|6587.9|6586.9|6599.4|6598.4|6587.1|6586.1|2398
1607587800000|2020-12-10 08:10:00|6588.4|6587.4|6600.9|6599.9|6604.1|6603.1|6588.1|6587.1|1454
1607588100000|2020-12-10 08:15:00|6601.4|6600.4|6596.9|6595.9|6604.4|6603.4|6596.4|6595.4|910
1607588400000|2020-12-10 08:20:00|6597.4|6596.4|6591.9|6590.9|6598.9|6597.9|6591.1|6590.1|828
1607588700000|2020-12-10 08:25:00|6591.6|6590.6|6588.4|6587.4|6592.6|6591.6|6586.9|6585.9|613
1607589000000|2020-12-10 08:30:00|6589.4|6588.4|6590.9|6589.9|6592.9|6591.9|6587.4|6586.4|930
1607589300000|2020-12-10 08:35:00|6591.1|6590.1|6580.9|6579.9|6591.1|6590.1|6580.6|6579.6|704
1607589600000|2020-12-10 08:40:00|6580.2|6579.2|6575.2|6574.2|6580.9|6579.9|6574.7|6573.7|1125
1607589900000|2020-12-10 08:45:00|6576.2|6575.2|6584.7|6583.7|6584.9|6583.9|6574.9|6573.9|608
1607590200000|2020-12-10 08:50:00|6584.9|6583.9|6590.9|6589.9|6591.4|6590.4|6584.7|6583.7|604
1607590500000|2020-12-10 08:55:00|6591.2|6590.2|6588.4|6587.4|6593.4|6592.4|6587.2|6586.2|412
1607590800000|2020-12-10 09:00:00|6588.7|6587.7|6592.7|6591.7|6592.7|6591.7|6587.7|6586.7|527
1607591100000|2020-12-10 09:05:00|6592.4|6591.4|6600.2|6599.2|6601.7|6600.7|6591.4|6590.4|774
1607591400000|2020-12-10 09:10:00|6600.4|6599.4|6599.7|6598.7|6601.2|6600.2|6596.7|6595.7|410
1607591700000|2020-12-10 09:15:00|6600.2|6599.2|6593.9|6592.9|6600.2|6599.2|6592.2|6591.2|778
1607592000000|2020-12-10 09:20:00|6593.7|6592.7|6600.9|6599.9|6603.2|6602.2|6592.9|6591.9|441
1607592300000|2020-12-10 09:25:00|6600.7|6599.7|6607.9|6606.9|6608.9|6607.9|6600.7|6599.7|564
1607592600000|2020-12-10 09:30:00|6607.7|6606.7|6603.7|6602.7|6607.9|6606.9|6602.7|6601.7|581
1607592900000|2020-12-10 09:35:00|6603.9|6602.9|6597.7|6596.7|6607.9|6606.9|6597.7|6596.7|576
1607593200000|2020-12-10 09:40:00|6597.9|6596.9|6598.9|6597.9|6599.7|6598.7|6597.2|6596.2|337
1607593500000|2020-12-10 09:45:00|6599.2|6598.2|6602.2|6601.2|6605.4|6604.4|6597.2|6596.2|493
1607593800000|2020-12-10 09:50:00|6601.7|6600.7|6595.7|6594.7|6602.4|6601.4|6595.7|6594.7|376
1607594100000|2020-12-10 09:55:00|6595.2|6594.2|6594.7|6593.7|6599.4|6598.4|6593.2|6592.2|413
1607594400000|2020-12-10 10:00:00|6594.4|6593.4|6596.2|6595.2|6597.7|6596.7|6591.7|6590.7|409
1607594700000|2020-12-10 10:05:00|6595.9|6594.9|6590.9|6589.9|6596.2|6595.2|6589.4|6588.4|331
1607595000000|2020-12-10 10:10:00|6591.2|6590.2|6595.7|6594.7|6596.9|6595.9|6590.2|6589.2|330
1607595300000|2020-12-10 10:15:00|6596.2|6595.2|6592.7|6591.7|6596.2|6595.2|6591.7|6590.7|320
1607595600000|2020-12-10 10:20:00|6593.2|6592.2|6595.4|6594.4|6595.7|6594.7|6592.7|6591.7|277
1607595900000|2020-12-10 10:25:00|6595.7|6594.7|6599.9|6598.9|6600.7|6599.7|6594.7|6593.7|282
1607596200000|2020-12-10 10:30:00|6600.2|6599.2|6600.2|6599.2|6602.4|6601.4|6597.4|6596.4|325
1607596500000|2020-12-10 10:35:00|6600.4|6599.4|6605.7|6604.7|6606.2|6605.2|6600.2|6599.2|313
1607596800000|2020-12-10 10:40:00|6605.9|6604.9|6603.7|6602.7|6609.2|6608.2|6603.2|6602.2|498
1607597100000|2020-12-10 10:45:00|6603.4|6602.4|6601.2|6600.2|6605.2|6604.2|6601.2|6600.2|319
1607597400000|2020-12-10 10:50:00|6601.4|6600.4|6599.2|6598.2|6602.7|6601.7|6598.9|6597.9|173
1607597700000|2020-12-10 10:55:00|6598.4|6597.4|6596.4|6595.4|6598.7|6597.7|6594.7|6593.7|313
1607598000000|2020-12-10 11:00:00|6596.2|6595.2|6597.2|6596.2|6597.7|6596.7|6595.4|6594.4|337
1607598300000|2020-12-10 11:05:00|6596.9|6595.9|6600.7|6599.7|6601.7|6600.7|6596.7|6595.7|333
1607598600000|2020-12-10 11:10:00|6600.9|6599.9|6595.7|6594.7|6602.4|6601.4|6595.7|6594.7|281
1607598900000|2020-12-10 11:15:00|6595.9|6594.9|6590.2|6589.2|6596.9|6595.9|6586.7|6585.7|636
1607599200000|2020-12-10 11:20:00|6590.4|6589.4|6594.9|6593.9|6595.4|6594.4|6590.4|6589.4|263
1607599500000|2020-12-10 11:25:00|6595.2|6594.2|6597.7|6596.7|6599.2|6598.2|6594.7|6593.7|317
1607599800000|2020-12-10 11:30:00|6598.2|6597.2|6603.2|6602.2|6603.7|6602.7|6597.2|6596.2|369
1607600100000|2020-12-10 11:35:00|6603.4|6602.4|6604.7|6603.7|6604.9|6603.9|6601.7|6600.7|488
1607600400000|2020-12-10 11:40:00|6604.4|6603.4|6614.9|6613.9|6615.4|6614.4|6604.4|6603.4|709
1607600700000|2020-12-10 11:45:00|6614.7|6613.7|6610.4|6609.4|6619.4|6618.4|6608.9|6607.9|1014
1607601000000|2020-12-10 11:50:00|6610.7|6609.7|6616.4|6615.4|6618.7|6617.7|6607.9|6606.9|631
1607601300000|2020-12-10 11:55:00|6616.7|6615.7|6631.7|6630.7|6632.7|6631.7|6615.2|6614.2|2697
1607601600000|2020-12-10 12:00:00|6631.9|6630.9|6617.2|6616.2|6631.9|6630.9|6617.2|6616.2|1044
1607601900000|2020-12-10 12:05:00|6617.4|6616.4|6614.9|6613.9|6618.2|6617.2|6612.9|6611.9|704
1607602200000|2020-12-10 12:10:00|6615.2|6614.2|6610.7|6609.7|6617.7|6616.7|6607.9|6606.9|654
1607602500000|2020-12-10 12:15:00|6610.2|6609.2|6606.7|6605.7|6611.7|6610.7|6606.7|6605.7|635
1607602800000|2020-12-10 12:20:00|6606.2|6605.2|6600.4|6599.4|6606.9|6605.9|6598.7|6597.7|482
1607603100000|2020-12-10 12:25:00|6600.2|6599.2|6589.2|6588.2|6602.2|6601.2|6589.2|6588.2|742
1607603400000|2020-12-10 12:30:00|6588.9|6587.9|6583.9|6582.9|6592.2|6591.2|6583.7|6582.7|1084
1607603700000|2020-12-10 12:35:00|6584.2|6583.2|6587.7|6586.7|6587.7|6586.7|6582.7|6581.7|643
1607604000000|2020-12-10 12:40:00|6588.4|6587.4|6593.6|6592.6|6594.4|6593.4|6586.1|6585.1|926
1607604300000|2020-12-10 12:45:00|6593.4|6592.4|6592.4|6591.4|6603.4|6602.4|6588.9|6587.9|1773
1607604600000|2020-12-10 12:50:00|6592.1|6591.1|6597.6|6596.6|6598.4|6597.4|6591.9|6590.9|615
1607604900000|2020-12-10 12:55:00|6597.1|6596.1|6592.9|6591.9|6597.4|6596.4|6591.1|6590.1|595
1607605200000|2020-12-10 13:00:00|6592.6|6591.6|6597.9|6596.9|6598.4|6597.4|6588.4|6587.4|725
1607605500000|2020-12-10 13:05:00|6597.6|6596.6|6597.9|6596.9|6601.9|6600.9|6596.4|6595.4|688
1607605800000|2020-12-10 13:10:00|6598.4|6597.4|6600.1|6599.1|6600.9|6599.9|6596.9|6595.9|575
1607606100000|2020-12-10 13:15:00|6600.4|6599.4|6598.4|6597.4|6601.4|6600.4|6596.6|6595.6|599
1607606400000|2020-12-10 13:20:00|6598.1|6597.1|6604.9|6603.9|6604.9|6603.9|6597.9|6596.9|428
1607606700000|2020-12-10 13:25:00|6605.1|6604.1|6607.6|6606.6|6608.1|6607.1|6604.4|6603.4|386
1607607000000|2020-12-10 13:30:00|6607.4|6606.4|6601.9|6600.9|6608.6|6607.6|6601.9|6600.9|462
1607607300000|2020-12-10 13:35:00|6602.1|6601.1|6599.4|6598.4|6604.9|6603.9|6598.4|6597.4|544
1607607600000|2020-12-10 13:40:00|6599.1|6598.1|6597.1|6596.1|6600.4|6599.4|6594.9|6593.9|774
1607607900000|2020-12-10 13:45:00|6597.4|6596.4|6595.1|6594.1|6597.4|6596.4|6593.4|6592.4|891
1607608200000|2020-12-10 13:50:00|6594.9|6593.9|6579.4|6578.4|6595.4|6594.4|6577.4|6576.4|885
1607608500000|2020-12-10 13:55:00|6579.1|6578.1|6578.6|6577.6|6582.1|6581.1|6566.6|6565.6|1395
1607608800000|2020-12-10 14:00:00|6578.4|6577.4|6577.6|6576.6|6582.9|6581.9|6576.4|6575.4|829
1607609100000|2020-12-10 14:05:00|6577.9|6576.9|6569.1|6568.1|6580.4|6579.4|6566.4|6565.4|1681
1607609400000|2020-12-10 14:10:00|6568.9|6567.9|6562.4|6561.4|6568.9|6567.9|6561.9|6560.9|1186
1607609700000|2020-12-10 14:15:00|6562.1|6561.1|6565.4|6564.4|6568.9|6567.9|6560.4|6559.4|747
1607610000000|2020-12-10 14:20:00|6565.9|6564.9|6568.4|6567.4|6571.4|6570.4|6563.9|6562.9|718
1607610300000|2020-12-10 14:25:00|6568.6|6567.6|6566.6|6565.6|6570.9|6569.9|6564.4|6563.4|729
1607610600000|2020-12-10 14:30:00|6566.4|6565.4|6567.4|6566.4|6574.4|6573.4|6564.9|6563.9|2021
1607610900000|2020-12-10 14:35:00|6567.6|6566.6|6579.4|6578.4|6579.9|6578.9|6566.1|6565.1|1107
1607611200000|2020-12-10 14:40:00|6578.9|6577.9|6578.9|6577.9|6583.1|6582.1|6577.6|6576.6|1089
1607611500000|2020-12-10 14:45:00|6579.4|6578.4|6591.4|6590.4|6591.9|6590.9|6577.9|6576.9|1274
1607611800000|2020-12-10 14:50:00|6591.9|6590.9|6595.9|6594.9|6597.4|6596.4|6591.1|6590.1|1085
1607612100000|2020-12-10 14:55:00|6596.1|6595.1|6609.1|6608.1|6611.9|6610.9|6596.1|6595.1|1297
1607612400000|2020-12-10 15:00:00|6609.4|6608.4|6606.9|6605.9|6611.9|6610.9|6604.4|6603.4|1271
1607612700000|2020-12-10 15:05:00|6607.1|6606.1|6611.9|6610.9|6616.6|6615.6|6606.6|6605.6|1247
1607613000000|2020-12-10 15:10:00|6611.2|6610.2|6612.2|6611.2|6615.4|6614.4|6609.2|6608.2|850
1607613300000|2020-12-10 15:15:00|6612.4|6611.4|6615.4|6614.4|6615.7|6614.7|6610.4|6609.4|798
1607613600000|2020-12-10 15:20:00|6615.7|6614.7|6616.7|6615.7|6620.2|6619.2|6613.7|6612.7|943
1607613900000|2020-12-10 15:25:00|6616.9|6615.9|6617.2|6616.2|6617.7|6616.7|6612.7|6611.7|751
1607614200000|2020-12-10 15:30:00|6616.7|6615.7|6609.4|6608.4|6618.7|6617.7|6609.4|6608.4|571
1607614500000|2020-12-10 15:35:00|6609.7|6608.7|6617.4|6616.4|6618.7|6617.7|6608.9|6607.9|808
1607614800000|2020-12-10 15:40:00|6617.2|6616.2|6612.4|6611.4|6619.7|6618.7|6611.4|6610.4|938
1607615100000|2020-12-10 15:45:00|6612.2|6611.2|6611.9|6610.9|6613.7|6612.7|6608.9|6607.9|670
1607615400000|2020-12-10 15:50:00|6611.7|6610.7|6612.7|6611.7|6618.4|6617.4|6611.7|6610.7|670
1607615700000|2020-12-10 15:55:00|6613.2|6612.2|6621.7|6620.7|6621.7|6620.7|6612.9|6611.9|865
1607616000000|2020-12-10 16:00:00|6621.4|6620.4|6633.2|6632.2|6640.7|6639.7|6620.7|6619.7|13690
1607616300000|2020-12-10 16:05:00|6633.4|6632.4|6623.2|6622.2|6633.7|6632.7|6623.2|6622.2|1585
1607616600000|2020-12-10 16:10:00|6623.4|6622.4|6628.7|6627.7|6629.2|6628.2|6622.2|6621.2|1794
1607616900000|2020-12-10 16:15:00|6629.2|6628.2|6623.9|6622.9|6631.4|6630.4|6623.7|6622.7|1609
1607617200000|2020-12-10 16:20:00|6623.7|6622.7|6622.2|6621.2|6625.2|6624.2|6621.2|6620.2|1912
1607617500000|2020-12-10 16:25:00|6622.4|6621.4|6610.4|6608.4|6622.7|6621.7|6610.4|6608.4|3395
1607617800000|2020-12-10 16:30:00|6611.2|6609.2|6599.7|6597.7|6612.4|6610.4|6590.9|6588.9|8403
1607618100000|2020-12-10 16:35:00|6600.2|6598.2|6598.2|6596.2|6601.2|6599.2|6595.2|6593.2|6528
1607618400000|2020-12-10 16:40:00|6598.4|6596.4|6593.2|6591.2|6598.7|6596.7|6588.9|6586.9|1592
1607618700000|2020-12-10 16:45:00|6593.4|6591.4|6589.2|6587.2|6594.2|6592.2|6589.2|6587.2|554
1607619000000|2020-12-10 16:50:00|6588.9|6586.9|6584.2|6582.2|6589.2|6587.2|6583.2|6581.2|559
1607619300000|2020-12-10 16:55:00|6584.4|6582.4|6583.4|6581.4|6585.4|6583.4|6582.7|6580.7|344
1607619600000|2020-12-10 17:00:00|6583.2|6581.2|6588.7|6586.7|6588.7|6586.7|6582.7|6580.7|750
1607619900000|2020-12-10 17:05:00|6588.9|6586.9|6593.7|6591.7|6593.7|6591.7|6588.7|6586.7|393
1607620200000|2020-12-10 17:10:00|6593.9|6591.9|6594.9|6592.9|6596.9|6594.9|6593.9|6591.9|380
1607620500000|2020-12-10 17:15:00|6595.2|6593.2|6596.7|6594.7|6597.7|6595.7|6594.7|6592.7|295
1607620800000|2020-12-10 17:20:00|6596.9|6594.9|6595.2|6593.2|6597.2|6595.2|6593.7|6591.7|166
1607621100000|2020-12-10 17:25:00|6595.4|6593.4|6597.2|6595.2|6597.7|6595.7|6595.2|6593.2|200
1607621400000|2020-12-10 17:30:00|6596.7|6594.7|6599.7|6597.7|6599.7|6597.7|6595.9|6593.9|108
1607621700000|2020-12-10 17:35:00|6599.4|6597.4|6595.9|6593.9|6599.7|6597.7|6595.7|6593.7|78
1607622000000|2020-12-10 17:40:00|6595.7|6593.7|6595.2|6593.2|6597.2|6595.2|6594.7|6592.7|132
1607622300000|2020-12-10 17:45:00|6595.4|6593.4|6592.2|6590.2|6596.4|6594.4|6592.2|6590.2|128
1607622600000|2020-12-10 17:50:00|6591.9|6589.9|6588.7|6586.7|6592.9|6590.9|6588.4|6586.4|148
1607622900000|2020-12-10 17:55:00|6588.9|6586.9|6588.9|6586.9|6590.4|6588.4|6586.2|6584.2|213
1607623200000|2020-12-10 18:00:00|6589.2|6587.2|6594.4|6592.4|6595.9|6593.9|6589.2|6587.2|1605
1607623500000|2020-12-10 18:05:00|6594.7|6592.7|6595.2|6593.2|6596.4|6594.4|6593.7|6591.7|162
1607623800000|2020-12-10 18:10:00|6595.4|6593.4|6596.9|6594.9|6598.2|6596.2|6595.2|6593.2|176
1607624100000|2020-12-10 18:15:00|6597.2|6595.2|6596.4|6594.4|6597.9|6595.9|6594.2|6592.2|87
1607624400000|2020-12-10 18:20:00|6596.2|6594.2|6594.2|6592.2|6596.7|6594.7|6593.2|6591.2|170
1607624700000|2020-12-10 18:25:00|6594.4|6592.4|6595.7|6593.7|6596.7|6594.7|6594.2|6592.2|459
1607625000000|2020-12-10 18:30:00|6595.4|6593.4|6595.2|6593.2|6596.2|6594.2|6594.7|6592.7|326
1607625300000|2020-12-10 18:35:00|6595.4|6593.4|6594.7|6592.7|6595.4|6593.4|6592.7|6590.7|265
1607625600000|2020-12-10 18:40:00|6594.4|6592.4|6592.7|6590.7|6594.7|6592.7|6592.2|6590.2|135
1607625900000|2020-12-10 18:45:00|6592.4|6590.4|6593.7|6591.7|6594.4|6592.4|6591.7|6589.7|627
1607626200000|2020-12-10 18:50:00|6594.2|6592.2|6595.2|6593.2|6596.2|6594.2|6592.4|6590.4|120
1607626500000|2020-12-10 18:55:00|6594.9|6592.9|6594.2|6592.2|6595.4|6593.4|6591.4|6589.4|84
1607626800000|2020-12-10 19:00:00|6593.9|6591.9|6592.9|6590.9|6595.2|6593.2|6591.2|6589.2|110
1607627100000|2020-12-10 19:05:00|6593.2|6591.2|6595.4|6593.4|6596.2|6594.2|6592.9|6590.9|96
1607627400000|2020-12-10 19:10:00|6595.7|6593.7|6593.2|6591.2|6595.9|6593.9|6591.9|6589.9|396
1607627700000|2020-12-10 19:15:00|6593.4|6591.4|6593.9|6591.9|6595.2|6593.2|6592.2|6590.2|197
1607628000000|2020-12-10 19:20:00|6593.7|6591.7|6589.4|6587.4|6593.9|6591.9|6587.4|6585.4|93
1607628300000|2020-12-10 19:25:00|6589.9|6587.9|6594.7|6592.7|6595.7|6593.7|6589.7|6587.7|150
1607628600000|2020-12-10 19:30:00|6594.4|6592.4|6595.4|6593.4|6596.2|6594.2|6593.7|6591.7|304
1607628900000|2020-12-10 19:35:00|6595.7|6593.7|6596.7|6594.7|6596.7|6594.7|6595.2|6593.2|284
1607629200000|2020-12-10 19:40:00|6596.2|6594.2|6597.2|6595.2|6598.9|6596.9|6595.4|6593.4|342
1607629500000|2020-12-10 19:45:00|6597.4|6595.4|6597.7|6595.7|6599.9|6597.9|6597.2|6595.2|244
1607629800000|2020-12-10 19:50:00|6597.2|6595.2|6597.4|6595.4|6599.7|6597.7|6597.2|6595.2|243
1607630100000|2020-12-10 19:55:00|6597.7|6595.7|6597.4|6595.4|6599.4|6597.4|6594.4|6592.4|498
1607630400000|2020-12-10 20:00:00|6597.2|6595.2|6603.4|6601.4|6604.2|6602.2|6596.2|6594.2|325
1607630700000|2020-12-10 20:05:00|6603.2|6601.2|6602.2|6600.2|6606.2|6604.2|6602.2|6600.2|181
1607631000000|2020-12-10 20:10:00|6602.4|6600.4|6604.7|6602.7|6606.4|6604.4|6602.4|6600.4|95
1607631300000|2020-12-10 20:15:00|6604.9|6602.9|6606.7|6604.7|6607.4|6605.4|6604.4|6602.4|127
1607631600000|2020-12-10 20:20:00|6606.2|6604.2|6606.7|6604.7|6607.4|6605.4|6606.2|6604.2|87
1607631900000|2020-12-10 20:25:00|6606.2|6604.2|6607.9|6605.9|6608.7|6606.7|6606.2|6604.2|305
1607632200000|2020-12-10 20:30:00|6608.2|6606.2|6611.2|6609.2|6611.2|6609.2|6607.4|6605.4|304
1607632500000|2020-12-10 20:35:00|6611.4|6609.4|6611.2|6609.2|6612.2|6610.2|6610.7|6608.7|238
1607632800000|2020-12-10 20:40:00|6610.9|6608.9|6611.4|6609.4|6612.9|6610.9|6610.7|6608.7|232
1607633100000|2020-12-10 20:45:00|6611.7|6609.7|6610.7|6608.7|6613.4|6611.4|6610.4|6608.4|188
1607633400000|2020-12-10 20:50:00|6611.4|6609.4|6610.7|6608.7|6613.2|6611.2|6610.7|6608.7|523
1607633700000|2020-12-10 20:55:00|6611.2|6609.2|6598.6|6594.6|6611.2|6609.2|6596.2|6594.2|894
1607634000000|2020-12-10 21:00:00|6598.7|6594.7|6598.7|6594.7|6601.1|6597.1|6597.7|6593.7|0
1607634300000|2020-12-10 21:05:00|6598.4|6594.4|6596.7|6592.7|6600.3|6596.3|6595.6|6591.6|0
1607634600000|2020-12-10 21:10:00|6597.1|6593.1|6594.6|6590.6|6599.3|6595.3|6594.3|6590.3|0
1607634900000|2020-12-10 21:15:00|6594.8|6590.8|6595.6|6591.6|6595.8|6591.8|6593.7|6589.7|0
1607635200000|2020-12-10 21:20:00|6595.5|6591.5|6594.5|6590.5|6596.3|6592.3|6593.5|6589.5|0
1607635500000|2020-12-10 21:25:00|6594.7|6590.7|6595.3|6591.3|6595.6|6591.6|6593.7|6589.7|0
1607635800000|2020-12-10 21:30:00|6595.7|6591.7|6597.7|6593.7|6598.7|6594.7|6595.7|6591.7|0
1607636100000|2020-12-10 21:35:00|6598|6594|6599.4|6595.4|6599.8|6595.8|6597.3|6593.3|0
1607636400000|2020-12-10 21:40:00|6599.7|6595.7|6600.6|6596.6|6601.5|6597.5|6599.4|6595.4|0
1607636700000|2020-12-10 21:45:00|6600.9|6596.9|6601.3|6597.3|6601.7|6597.7|6600.6|6596.6|0
1607637000000|2020-12-10 21:50:00|6600.9|6596.9|6601.1|6597.1|6601.7|6597.7|6600.8|6596.8|0
1607637300000|2020-12-10 21:55:00|6600.7|6596.7|6600.4|6596.4|6601.8|6597.8|6598.2|6594.2|0
1607637600000|2020-12-10 22:00:00|6600.1|6596.1|6600|6596|6600.1|6596.1|6599.5|6595.5|0
1607637900000|2020-12-10 22:05:00|6599.9|6595.9|6600.8|6596.8|6601|6597|6599.9|6595.9|0
1607638200000|2020-12-10 22:10:00|6601.1|6597.1|6601.6|6597.6|6602|6598|6600.9|6596.9|0
1607638500000|2020-12-10 22:15:00|6601.7|6597.7|6601.1|6597.1|6601.7|6597.7|6601|6597|0
1607638800000|2020-12-10 22:20:00|6601.3|6597.3|6601.3|6597.3|6601.6|6597.6|6601.2|6597.2|0
1607639100000|2020-12-10 22:25:00|6601.2|6597.2|6601|6597|6601.2|6597.2|6600.6|6596.6|0
1607639400000|2020-12-10 22:30:00|6600.6|6596.6|6601.1|6597.1|6601.7|6597.7|6600.6|6596.6|0
1607639700000|2020-12-10 22:35:00|6601.2|6597.2|6603|6599|6603.3|6599.3|6600.9|6596.9|0
1607640000000|2020-12-10 22:40:00|6603.1|6599.1|6603.7|6599.7|6605.9|6601.9|6603.1|6599.1|0
1607640300000|2020-12-10 22:45:00|6604.4|6600.4|6605.8|6601.8|6606|6602|6603.7|6599.7|0
1607640600000|2020-12-10 22:50:00|6605.9|6601.9|6605.6|6601.6|6606|6602|6605.6|6601.6|0
1607640900000|2020-12-10 22:55:00|6606.1|6602.1|6607.4|6603.4|6607.4|6603.4|6605.7|6601.7|0
1607641200000|2020-12-10 23:00:00|6605.5|6601.5|6602.4|6598.4|6607.8|6603.8|6600.6|6596.6|0
1607641500000|2020-12-10 23:05:00|6602.6|6598.6|6605.2|6601.2|6605.2|6601.2|6602.4|6598.4|0
1607641800000|2020-12-10 23:10:00|6605.4|6601.4|6604.5|6600.5|6606|6602|6604.4|6600.4|0
1607642100000|2020-12-10 23:15:00|6605.1|6601.1|6606.9|6602.9|6606.9|6602.9|6604.4|6600.4|0
1607642400000|2020-12-10 23:20:00|6607.2|6603.2|6608.9|6604.9|6609|6605|6606.5|6602.5|0
1607642700000|2020-12-10 23:25:00|6609.3|6605.3|6607|6603|6609.3|6605.3|6605.2|6601.2|0
1607643000000|2020-12-10 23:30:00|6607.4|6603.4|6610.4|6606.4|6611.3|6607.3|6607.4|6603.4|0
1607643300000|2020-12-10 23:35:00|6611.1|6607.1|6610|6606|6611.5|6607.5|6609.8|6605.8|0
1607643600000|2020-12-10 23:40:00|6609.8|6605.8|6609.7|6605.7|6610.1|6606.1|6609.5|6605.5|0
1607643900000|2020-12-10 23:45:00|6609.5|6605.5|6608.6|6604.6|6609.5|6605.5|6608.2|6604.2|0
1607644200000|2020-12-10 23:50:00|6608.5|6604.5|6608|6604|6608.5|6604.5|6607.4|6603.4|0
1607644500000|2020-12-10 23:55:00|6607.8|6603.8|6608.3|6604.3|6610.1|6606.1|6607.3|6603.3|0
1607644800000|2020-12-11 00:00:00|6608.1|6604.1|6611.2|6607.2|6611.5|6607.5|6607.6|6603.6|0
1607645100000|2020-12-11 00:05:00|6611.5|6607.5|6609.3|6605.3|6611.9|6607.9|6609.3|6605.3|0
1607645400000|2020-12-11 00:10:00|6608.9|6604.9|6609.9|6605.9|6611|6607|6608.5|6604.5|0
1607645700000|2020-12-11 00:15:00|6610.1|6606.1|6609.9|6605.9|6613.2|6609.2|6609.9|6605.9|0
1607646000000|2020-12-11 00:20:00|6610|6606|6606.3|6602.3|6611.5|6607.5|6606.3|6602.3|0
1607646300000|2020-12-11 00:25:00|6606.4|6602.4|6606.3|6602.3|6607.9|6603.9|6606.1|6602.1|0
1607646600000|2020-12-11 00:30:00|6607.7|6603.7|6607.6|6603.6|6607.8|6603.8|6606|6602|0
1607646900000|2020-12-11 00:35:00|6607.7|6603.7|6607.6|6603.6|6607.7|6603.7|6607.5|6603.5|0
1607647200000|2020-12-11 00:40:00|6607.5|6603.5|6606.3|6602.3|6607.8|6603.8|6606|6602|0
1607647500000|2020-12-11 00:45:00|6606.2|6602.2|6602|6598|6606.2|6602.2|6601.2|6597.2|0
1607647800000|2020-12-11 00:50:00|6602.7|6598.7|6598|6594|6602.9|6598.9|6597.9|6593.9|0
1607648100000|2020-12-11 00:55:00|6598.1|6594.1|6601.5|6597.5|6601.6|6597.6|6598|6594|0
1607648400000|2020-12-11 01:00:00|6601.4|6597.4|6605.9|6602.9|6609.9|6606.9|6601.4|6597.4|103
1607648700000|2020-12-11 01:05:00|6606.2|6603.2|6605.9|6602.9|6607.2|6604.2|6605.4|6602.4|20
1607649000000|2020-12-11 01:10:00|6605.4|6602.4|6604.4|6601.4|6607.2|6604.2|6604.2|6601.2|9
1607649300000|2020-12-11 01:15:00|6604.2|6601.2|6604.7|6601.7|6605.7|6602.7|6600.7|6597.7|49
1607649600000|2020-12-11 01:20:00|6603.9|6600.9|6605.4|6602.4|6607.9|6604.9|6603.9|6600.9|16
1607649900000|2020-12-11 01:25:00|6605.2|6602.2|6602.9|6599.9|6605.2|6602.2|6600.7|6597.7|16
1607650200000|2020-12-11 01:30:00|6603.2|6600.2|6606.2|6603.2|6606.2|6603.2|6599.4|6596.4|17
1607650500000|2020-12-11 01:35:00|6606.4|6603.4|6604.7|6601.7|6608.2|6605.2|6604.4|6601.4|19
1607650800000|2020-12-11 01:40:00|6604.4|6601.4|6608.4|6605.4|6608.9|6605.9|6604.2|6601.2|16
1607651100000|2020-12-11 01:45:00|6607.9|6604.9|6609.9|6606.9|6609.9|6606.9|6607.7|6604.7|16
1607651400000|2020-12-11 01:50:00|6610.4|6607.4|6613.9|6610.9|6614.2|6611.2|6610.4|6607.4|17
1607651700000|2020-12-11 01:55:00|6614.2|6611.2|6611.9|6608.9|6614.2|6611.2|6611.9|6608.9|27
1607652000000|2020-12-11 02:00:00|6611.7|6608.7|6609.2|6606.2|6611.9|6608.9|6603.7|6600.7|52
1607652300000|2020-12-11 02:05:00|6608.9|6605.9|6607.2|6604.2|6609.4|6606.4|6604.2|6601.2|20
1607652600000|2020-12-11 02:10:00|6606.9|6603.9|6605.9|6602.9|6609.4|6606.4|6605.2|6602.2|11
1607652900000|2020-12-11 02:15:00|6606.4|6603.4|6606.7|6603.7|6607.4|6604.4|6605.7|6602.7|4
1607653200000|2020-12-11 02:20:00|6606.9|6603.9|6606.2|6603.2|6607.7|6604.7|6606.2|6603.2|2
1607653500000|2020-12-11 02:25:00|6606.4|6603.4|6603.2|6600.2|6606.4|6603.4|6603.2|6600.2|44
1607653800000|2020-12-11 02:30:00|6602.9|6599.9|6598.9|6595.9|6602.9|6599.9|6595.9|6592.9|32
1607654100000|2020-12-11 02:35:00|6598.7|6595.7|6594.7|6591.7|6598.9|6595.9|6594.7|6591.7|20
1607654400000|2020-12-11 02:40:00|6594.9|6591.9|6592.9|6589.9|6595.4|6592.4|6588.9|6585.9|25
1607654700000|2020-12-11 02:45:00|6591.9|6588.9|6594.9|6591.9|6594.9|6591.9|6591.2|6588.2|14
1607655000000|2020-12-11 02:50:00|6594.2|6591.2|6592.4|6589.4|6594.7|6591.7|6592.4|6589.4|13
1607655300000|2020-12-11 02:55:00|6592.2|6589.2|6590.7|6587.7|6593.4|6590.4|6589.7|6586.7|11
1607655600000|2020-12-11 03:00:00|6590.2|6587.2|6592.9|6589.9|6592.9|6589.9|6589.7|6586.7|19
1607655900000|2020-12-11 03:05:00|6592.7|6589.7|6590.9|6587.9|6592.9|6589.9|6588.9|6585.9|18
1607656200000|2020-12-11 03:10:00|6590.7|6587.7|6585.7|6582.7|6590.7|6587.7|6584.9|6581.9|13
1607656500000|2020-12-11 03:15:00|6586.2|6583.2|6585.4|6582.4|6588.2|6585.2|6585.2|6582.2|14
1607656800000|2020-12-11 03:20:00|6585.7|6582.7|6587.9|6584.9|6589.2|6586.2|6585.7|6582.7|27
1607657100000|2020-12-11 03:25:00|6588.2|6585.2|6592.2|6589.2|6592.2|6589.2|6587.4|6584.4|13
1607657400000|2020-12-11 03:30:00|6592.4|6589.4|6592.2|6589.2|6592.9|6589.9|6590.9|6587.9|24
1607657700000|2020-12-11 03:35:00|6592.4|6589.4|6595.4|6592.4|6596.7|6593.7|6591.9|6588.9|37
1607658000000|2020-12-11 03:40:00|6595.2|6592.2|6596.2|6593.2|6598.9|6595.9|6594.9|6591.9|30
1607658300000|2020-12-11 03:45:00|6595.9|6592.9|6598.2|6595.2|6598.2|6595.2|6595.9|6592.9|6
1607658600000|2020-12-11 03:50:00|6597.7|6594.7|6596.7|6593.7|6597.7|6594.7|6595.4|6592.4|28
1607658900000|2020-12-11 03:55:00|6596.9|6593.9|6598.2|6595.2|6598.4|6595.4|6596.9|6593.9|78
1607659200000|2020-12-11 04:00:00|6598.4|6595.4|6599.2|6596.2|6599.4|6596.4|6596.9|6593.9|10
1607659500000|2020-12-11 04:05:00|6598.9|6595.9|6597.7|6594.7|6599.2|6596.2|6597.4|6594.4|11
1607659800000|2020-12-11 04:10:00|6597.9|6594.9|6599.2|6596.2|6600.2|6597.2|6597.9|6594.9|17
1607660100000|2020-12-11 04:15:00|6598.9|6595.9|6601.2|6598.2|6601.2|6598.2|6598.9|6595.9|11
1607660400000|2020-12-11 04:20:00|6600.4|6597.4|6601.4|6598.4|6602.2|6599.2|6599.7|6596.7|10
1607660700000|2020-12-11 04:25:00|6601.7|6598.7|6601.4|6598.4|6601.9|6598.9|6600.2|6597.2|6
1607661000000|2020-12-11 04:30:00|6601.7|6598.7|6603.7|6600.7|6603.7|6600.7|6601.4|6598.4|12
1607661300000|2020-12-11 04:35:00|6604.2|6601.2|6604.7|6601.7|6604.7|6601.7|6603.9|6600.9|9
1607661600000|2020-12-11 04:40:00|6604.9|6601.9|6604.9|6601.9|6605.2|6602.2|6602.9|6599.9|16
1607661900000|2020-12-11 04:45:00|6605.2|6602.2|6606.4|6603.4|6606.7|6603.7|6605.2|6602.2|16
1607662200000|2020-12-11 04:50:00|6606.7|6603.7|6607.9|6604.9|6607.9|6604.9|6606.4|6603.4|41
1607662500000|2020-12-11 04:55:00|6607.7|6604.7|6606.7|6603.7|6608.2|6605.2|6606.4|6603.4|20
1607662800000|2020-12-11 05:00:00|6606.9|6603.9|6606.2|6603.2|6607.7|6604.7|6604.7|6601.7|14
1607663100000|2020-12-11 05:05:00|6606.4|6603.4|6606.4|6603.4|6608.4|6605.4|6606.4|6603.4|36
1607663400000|2020-12-11 05:10:00|6606.2|6603.2|6604.9|6601.9|6606.2|6603.2|6604.9|6601.9|42
1607663700000|2020-12-11 05:15:00|6605.2|6602.2|6604.4|6601.4|6606.4|6603.4|6604.4|6601.4|49
1607664000000|2020-12-11 05:20:00|6604.7|6601.7|6602.9|6599.9|6605.4|6602.4|6602.7|6599.7|27
1607664300000|2020-12-11 05:25:00|6602.2|6599.2|6602.4|6599.4|6602.7|6599.7|6600.2|6597.2|12
1607664600000|2020-12-11 05:30:00|6602.7|6599.7|6605.7|6602.7|6605.9|6602.9|6602.7|6599.7|15
1607664900000|2020-12-11 05:35:00|6605.9|6602.9|6608.2|6605.2|6609.2|6606.2|6605.9|6602.9|11
1607665200000|2020-12-11 05:40:00|6608.7|6605.7|6608.2|6605.2|6608.7|6605.7|6606.7|6603.7|14
1607665500000|2020-12-11 05:45:00|6607.4|6604.4|6605.4|6602.4|6607.4|6604.4|6605.2|6602.2|19
1607665800000|2020-12-11 05:50:00|6605.7|6602.7|6606.2|6603.2|6606.9|6603.9|6603.7|6600.7|11
1607666100000|2020-12-11 05:55:00|6604.2|6601.2|6604.9|6601.9|6606.7|6603.7|6602.7|6599.7|14
1607666400000|2020-12-11 06:00:00|6604.7|6601.7|6603.2|6600.2|6606.7|6603.7|6603.2|6600.2|15
1607666700000|2020-12-11 06:05:00|6603.4|6600.4|6602.2|6599.2|6604.2|6601.2|6602.2|6599.2|19
1607667000000|2020-12-11 06:10:00|6601.4|6598.4|6593.9|6590.9|6601.4|6598.4|6592.7|6589.7|35
1607667300000|2020-12-11 06:15:00|6593.7|6590.7|6595.9|6592.9|6596.2|6593.2|6593.7|6590.7|24
1607667600000|2020-12-11 06:20:00|6596.2|6593.2|6599.2|6596.2|6599.2|6596.2|6596.2|6593.2|27
1607667900000|2020-12-11 06:25:00|6599.7|6596.7|6601.7|6598.7|6601.7|6598.7|6599.7|6596.7|61
1607668200000|2020-12-11 06:30:00|6601.9|6598.9|6604.2|6601.2|6604.2|6601.2|6601.9|6598.9|46
1607668500000|2020-12-11 06:35:00|6603.7|6600.7|6601.9|6598.9|6603.9|6600.9|6601.2|6598.2|22
1607668800000|2020-12-11 06:40:00|6602.7|6599.7|6602.7|6599.7|6602.9|6599.9|6600.2|6597.2|38
1607669100000|2020-12-11 06:45:00|6602.9|6599.9|6603.4|6600.4|6604.4|6601.4|6601.7|6598.7|19
1607669400000|2020-12-11 06:50:00|6603.7|6600.7|6602.4|6599.4|6603.7|6600.7|6602.4|6599.4|11
1607669700000|2020-12-11 06:55:00|6602.7|6599.7|6602.2|6599.2|6604.7|6601.7|6602.2|6599.2|15
1607670000000|2020-12-11 07:00:00|6603.4|6600.4|6600.9|6598.9|6606.2|6604.2|6599.9|6597.9|162
1607670300000|2020-12-11 07:05:00|6600.7|6598.7|6601.2|6599.2|6602.2|6600.2|6599.4|6597.4|80
1607670600000|2020-12-11 07:10:00|6600.9|6598.9|6603.9|6601.9|6605.7|6603.7|6600.4|6598.4|97
1607670900000|2020-12-11 07:15:00|6603.7|6601.7|6602.9|6600.9|6605.9|6603.9|6601.7|6599.7|99
1607671200000|2020-12-11 07:20:00|6602.7|6600.7|6601.4|6599.4|6602.7|6600.7|6600.7|6598.7|46
1607671500000|2020-12-11 07:25:00|6601.2|6599.2|6601.7|6599.7|6603.9|6601.9|6599.2|6597.2|178
1607671800000|2020-12-11 07:30:00|6601.9|6599.9|6600.7|6598.7|6603.2|6601.2|6599.4|6597.4|114
1607672100000|2020-12-11 07:35:00|6600.9|6598.9|6607.4|6605.4|6608.2|6606.2|6600.9|6598.9|111
1607672400000|2020-12-11 07:40:00|6607.2|6605.2|6609.2|6607.2|6610.2|6608.2|6605.9|6603.9|128
1607672700000|2020-12-11 07:45:00|6608.9|6606.9|6609.7|6607.7|6611.9|6609.9|6607.9|6605.9|129
1607673000000|2020-12-11 07:50:00|6609.2|6607.2|6609.9|6607.9|6612.2|6610.2|6607.7|6605.7|199
1607673300000|2020-12-11 07:55:00|6609.7|6607.7|6607.4|6605.4|6613.2|6611.2|6604.7|6602.7|385
1607673600000|2020-12-11 08:00:00|6606.9|6605.9|6582.2|6581.2|6606.9|6605.9|6582.2|6581.2|2525
1607673900000|2020-12-11 08:05:00|6582.4|6581.4|6574.9|6573.9|6583.7|6582.7|6572.2|6571.2|2734
1607674200000|2020-12-11 08:10:00|6575.2|6574.2|6573.7|6572.7|6580.4|6579.4|6571.2|6570.2|1670
1607674500000|2020-12-11 08:15:00|6573.2|6572.2|6574.4|6573.4|6582.7|6581.7|6569.7|6568.7|1859
1607674800000|2020-12-11 08:20:00|6574.7|6573.7|6571.9|6570.9|6577.7|6576.7|6569.2|6568.2|1141
1607675100000|2020-12-11 08:25:00|6571.7|6570.7|6569.2|6568.2|6572.7|6571.7|6564.2|6563.2|1314
1607675400000|2020-12-11 08:30:00|6569.4|6568.4|6551.2|6550.2|6570.7|6569.7|6547.9|6546.9|1569
1607675700000|2020-12-11 08:35:00|6551.7|6550.7|6545.9|6544.9|6552.9|6551.9|6543.2|6542.2|1364
1607676000000|2020-12-11 08:40:00|6546.7|6545.7|6544.2|6543.2|6547|6546|6538.5|6537.5|1238
1607676300000|2020-12-11 08:45:00|6544.5|6543.5|6535.2|6534.2|6545|6544|6534.7|6533.7|1333
1607676600000|2020-12-11 08:50:00|6534.5|6533.5|6539|6538|6540.5|6539.5|6534.2|6533.2|1311
1607676900000|2020-12-11 08:55:00|6539.2|6538.2|6544.5|6543.5|6547.5|6546.5|6539|6538|844
1607677200000|2020-12-11 09:00:00|6544.7|6543.7|6551.5|6550.5|6552|6551|6542.5|6541.5|1030
1607677500000|2020-12-11 09:05:00|6551.7|6550.7|6565.5|6564.5|6573|6572|6551.5|6550.5|1179
1607677800000|2020-12-11 09:10:00|6566|6565|6555.5|6554.5|6568|6567|6555.2|6554.2|674
1607678100000|2020-12-11 09:15:00|6555|6554|6564.5|6563.5|6564.5|6563.5|6554.7|6553.7|502
1607678400000|2020-12-11 09:20:00|6564.2|6563.2|6562.5|6561.5|6569|6568|6561.7|6560.7|507
1607678700000|2020-12-11 09:25:00|6562.2|6561.2|6569|6568|6571.5|6570.5|6561.5|6560.5|438
1607679000000|2020-12-11 09:30:00|6568.5|6567.5|6570.2|6569.2|6572.2|6571.2|6567.5|6566.5|495
1607679300000|2020-12-11 09:35:00|6570.5|6569.5|6563.2|6562.2|6570.5|6569.5|6561.5|6560.5|465
1607679600000|2020-12-11 09:40:00|6563.5|6562.5|6562.5|6561.5|6563.5|6562.5|6557.2|6556.2|4334
1607679900000|2020-12-11 09:45:00|6562|6561|6559.5|6558.5|6565|6564|6559|6558|505
1607680200000|2020-12-11 09:50:00|6559.7|6558.7|6555|6554|6560|6559|6554.2|6553.2|529
1607680500000|2020-12-11 09:55:00|6554.7|6553.7|6549.2|6548.2|6555.5|6554.5|6546.2|6545.2|1132
1607680800000|2020-12-11 10:00:00|6549|6548|6555|6554|6557.7|6556.7|6548|6547|753
1607681100000|2020-12-11 10:05:00|6555.5|6554.5|6556|6555|6557.2|6556.2|6553.5|6552.5|396
1607681400000|2020-12-11 10:10:00|6556.2|6555.2|6555.5|6554.5|6558.2|6557.2|6554.2|6553.2|585
1607681700000|2020-12-11 10:15:00|6555.2|6554.2|6561.7|6560.7|6562.2|6561.2|6554.2|6553.2|563
1607682000000|2020-12-11 10:20:00|6562|6561|6566.5|6565.5|6567|6566|6560.5|6559.5|541
1607682300000|2020-12-11 10:25:00|6566.7|6565.7|6567.5|6566.5|6567.5|6566.5|6564|6563|410
1607682600000|2020-12-11 10:30:00|6567.2|6566.2|6567.2|6566.2|6572.5|6571.5|6566.5|6565.5|736
1607682900000|2020-12-11 10:35:00|6567.5|6566.5|6557.5|6556.5|6568.2|6567.2|6556.5|6555.5|556
1607683200000|2020-12-11 10:40:00|6557.2|6556.2|6548.5|6547.5|6557.2|6556.2|6546.7|6545.7|708
1607683500000|2020-12-11 10:45:00|6548|6547|6548|6547|6549.7|6548.7|6545.5|6544.5|425
1607683800000|2020-12-11 10:50:00|6547.5|6546.5|6549.5|6548.5|6557|6556|6546.7|6545.7|993
1607684100000|2020-12-11 10:55:00|6549.2|6548.2|6539.5|6538.5|6549.5|6548.5|6537.7|6536.7|661
1607684400000|2020-12-11 11:00:00|6539.7|6538.7|6541|6540|6542.5|6541.5|6536.2|6535.2|612
1607684700000|2020-12-11 11:05:00|6542|6541|6538.5|6537.5|6543.5|6542.5|6533.7|6532.7|1001
1607685000000|2020-12-11 11:10:00|6538.2|6537.2|6533|6532|6539.2|6538.2|6532|6531|715
1607685300000|2020-12-11 11:15:00|6532.7|6531.7|6539.2|6538.2|6543.7|6542.7|6532|6531|901
1607685600000|2020-12-11 11:20:00|6539|6538|6534|6533|6539|6538|6532.2|6531.2|2305
1607685900000|2020-12-11 11:25:00|6534.2|6533.2|6525.7|6524.7|6535.5|6534.5|6523.5|6522.5|1178
1607686200000|2020-12-11 11:30:00|6525.5|6524.5|6527.2|6526.2|6529.5|6528.5|6524.7|6523.7|717
1607686500000|2020-12-11 11:35:00|6527|6526|6527|6526|6529|6528|6520.7|6519.7|1594
1607686800000|2020-12-11 11:40:00|6526.7|6525.7|6527.5|6526.5|6531.5|6530.5|6525|6524|632
1607687100000|2020-12-11 11:45:00|6527.2|6526.2|6527.7|6526.7|6530|6529|6525.5|6524.5|579
1607687400000|2020-12-11 11:50:00|6528|6527|6526|6525|6530.7|6529.7|6526|6525|497
1607687700000|2020-12-11 11:55:00|6525.7|6524.7|6540|6539|6540|6539|6525.7|6524.7|972
1607688000000|2020-12-11 12:00:00|6540.5|6539.5|6531|6530|6540.7|6539.7|6524.5|6523.5|1579
1607688300000|2020-12-11 12:05:00|6531.2|6530.2|6533.2|6532.2|6536.5|6535.5|6528.5|6527.5|639
1607688600000|2020-12-11 12:10:00|6533|6532|6535.2|6534.2|6536.5|6535.5|6533|6532|3942
1607688900000|2020-12-11 12:15:00|6535.5|6534.5|6540|6539|6541|6540|6534|6533|406
1607689200000|2020-12-11 12:20:00|6539.7|6538.7|6539|6538|6540.5|6539.5|6536.5|6535.5|579
1607689500000|2020-12-11 12:25:00|6539.2|6538.2|6540|6539|6542|6541|6538|6537|630
1607689800000|2020-12-11 12:30:00|6540.2|6539.2|6540.2|6539.2|6542|6541|6538.7|6537.7|414
1607690100000|2020-12-11 12:35:00|6540|6539|6540.7|6539.7|6543.5|6542.5|6537.7|6536.7|2112
1607690400000|2020-12-11 12:40:00|6540|6539|6537.8|6536.8|6543.3|6542.3|6537.8|6536.8|420
1607690700000|2020-12-11 12:45:00|6538|6537|6541.8|6540.8|6542.3|6541.3|6537.3|6536.3|392
1607691000000|2020-12-11 12:50:00|6542|6541|6547|6546|6548.5|6547.5|6541.8|6540.8|473
1607691300000|2020-12-11 12:55:00|6546.8|6545.8|6551.3|6550.3|6552.3|6551.3|6546.5|6545.5|374
1607691600000|2020-12-11 13:00:00|6551.5|6550.5|6557.5|6556.5|6558.5|6557.5|6551.5|6550.5|776
1607691900000|2020-12-11 13:05:00|6557.8|6556.8|6561.3|6560.3|6563.3|6562.3|6555.8|6554.8|2155
1607692200000|2020-12-11 13:10:00|6561.5|6560.5|6564|6563|6565.3|6564.3|6560.3|6559.3|2474
1607692500000|2020-12-11 13:15:00|6564.3|6563.3|6558.3|6557.3|6564.8|6563.8|6556.8|6555.8|403
1607692800000|2020-12-11 13:20:00|6558|6557|6559.3|6558.3|6561.3|6560.3|6557.8|6556.8|435
1607693100000|2020-12-11 13:25:00|6559.5|6558.5|6560.8|6559.8|6561.3|6560.3|6558.8|6557.8|474
1607693400000|2020-12-11 13:30:00|6561|6560|6561.8|6560.8|6565.8|6564.8|6559.8|6558.8|589
1607693700000|2020-12-11 13:35:00|6562|6561|6557.8|6556.8|6563.8|6562.8|6557.5|6556.5|721
1607694000000|2020-12-11 13:40:00|6557.5|6556.5|6558.3|6557.3|6558.8|6557.8|6556.5|6555.5|749
1607694300000|2020-12-11 13:45:00|6558.5|6557.5|6553.5|6552.5|6558.8|6557.8|6553.3|6552.3|412
1607694600000|2020-12-11 13:50:00|6553.8|6552.8|6559.5|6558.5|6561.3|6560.3|6551.5|6550.5|1558
1607694900000|2020-12-11 13:55:00|6559.3|6558.3|6559.8|6558.8|6561.8|6560.8|6556.5|6555.5|696
1607695200000|2020-12-11 14:00:00|6559.5|6558.5|6562.5|6561.5|6563.5|6562.5|6558.5|6557.5|592
1607695500000|2020-12-11 14:05:00|6562.3|6561.3|6559.8|6558.8|6562.5|6561.5|6558.5|6557.5|534
1607695800000|2020-12-11 14:10:00|6560.3|6559.3|6560.3|6559.3|6564.5|6563.5|6559|6558|517
1607696100000|2020-12-11 14:15:00|6560.8|6559.8|6560|6559|6562.8|6561.8|6557.8|6556.8|513
1607696400000|2020-12-11 14:20:00|6560.3|6559.3|6558.8|6557.8|6561|6560|6554.8|6553.8|546
1607696700000|2020-12-11 14:25:00|6558.5|6557.5|6562.8|6561.8|6563.5|6562.5|6554.8|6553.8|3565
1607697000000|2020-12-11 14:30:00|6563|6562|6560|6559|6565.8|6564.8|6555.8|6554.8|1037
1607697300000|2020-12-11 14:35:00|6560.3|6559.3|6559.5|6558.5|6562.3|6561.3|6555|6554|1489
1607697600000|2020-12-11 14:40:00|6559.3|6558.3|6555.8|6554.8|6562.3|6561.3|6554|6553|787
1607697900000|2020-12-11 14:45:00|6556|6555|6557.3|6556.3|6565.8|6564.8|6555.8|6554.8|1303
1607698200000|2020-12-11 14:50:00|6557.5|6556.5|6558.3|6557.3|6558.5|6557.5|6552.5|6551.5|937
1607698500000|2020-12-11 14:55:00|6558.5|6557.5|6559.8|6558.8|6562.8|6561.8|6555.8|6554.8|825
1607698800000|2020-12-11 15:00:00|6559.5|6558.5|6559.3|6558.3|6567.5|6566.5|6558.8|6557.8|1212
1607699100000|2020-12-11 15:05:00|6559.5|6558.5|6556.8|6555.8|6560.8|6559.8|6552.5|6551.5|1276
1607699400000|2020-12-11 15:10:00|6557.3|6556.3|6558.8|6557.8|6559.3|6558.3|6554.3|6553.3|971
1607699700000|2020-12-11 15:15:00|6559|6558|6567|6566|6570.8|6569.8|6559|6558|1489
1607700000000|2020-12-11 15:20:00|6566.8|6565.8|6567|6566|6568.8|6567.8|6563.3|6562.3|689
1607700300000|2020-12-11 15:25:00|6567.3|6566.3|6559.8|6558.8|6570.3|6569.3|6558.3|6557.3|1429
1607700600000|2020-12-11 15:30:00|6560|6559|6569|6568|6569.8|6568.8|6559.3|6558.3|1211
1607700900000|2020-12-11 15:35:00|6568.8|6567.8|6563.5|6562.5|6568.8|6567.8|6561.3|6560.3|654
1607701200000|2020-12-11 15:40:00|6563.3|6562.3|6556.3|6555.3|6564|6563|6554.3|6553.3|1215
1607701500000|2020-12-11 15:45:00|6556|6555|6556.3|6555.3|6559.8|6558.8|6553.8|6552.8|1215
1607701800000|2020-12-11 15:50:00|6556|6555|6558.3|6557.3|6558.3|6557.3|6554.3|6553.3|1807
1607702100000|2020-12-11 15:55:00|6558.5|6557.5|6559.3|6558.3|6561.3|6560.3|6555.8|6554.8|1004
1607702400000|2020-12-11 16:00:00|6559.5|6558.5|6565.3|6564.3|6566.3|6565.3|6559.5|6558.5|856
1607702700000|2020-12-11 16:05:00|6565.8|6564.8|6562.8|6561.8|6567.5|6566.5|6562.3|6561.3|786
1607703000000|2020-12-11 16:10:00|6563|6562|6559.8|6558.8|6565|6564|6557.3|6556.3|957
1607703300000|2020-12-11 16:15:00|6560|6559|6558|6557|6560.8|6559.8|6555.8|6554.8|1699
1607703600000|2020-12-11 16:20:00|6558.3|6557.3|6557.3|6556.3|6559.3|6558.3|6554.8|6553.8|1486
1607703900000|2020-12-11 16:25:00|6556.8|6555.8|6552.3|6550.3|6557.8|6556.8|6548.3|6547.3|5086
1607704200000|2020-12-11 16:30:00|6551.8|6549.8|6543|6541|6554|6552|6537.8|6535.8|11761
1607704500000|2020-12-11 16:35:00|6543.8|6541.8|6544.8|6542.8|6546.3|6544.3|6542.3|6540.3|3028
1607704800000|2020-12-11 16:40:00|6545|6543|6541.8|6539.8|6545.5|6543.5|6541.8|6539.8|1014
1607705100000|2020-12-11 16:45:00|6541.3|6539.3|6549.3|6547.3|6549.3|6547.3|6541.3|6539.3|673
1607705400000|2020-12-11 16:50:00|6549.5|6547.5|6552.3|6550.3|6554.3|6552.3|6548.8|6546.8|648
1607705700000|2020-12-11 16:55:00|6551.8|6549.8|6553.8|6551.8|6553.8|6551.8|6550.8|6548.8|310
1607706000000|2020-12-11 17:00:00|6554|6552|6549.5|6547.5|6555.5|6553.5|6549.3|6547.3|303
1607706300000|2020-12-11 17:05:00|6549.3|6547.3|6547.5|6545.5|6552.5|6550.5|6546.5|6544.5|240
1607706600000|2020-12-11 17:10:00|6547.8|6545.8|6540.3|6538.3|6548.5|6546.5|6540.3|6538.3|498
1607706900000|2020-12-11 17:15:00|6539.8|6537.8|6534.3|6532.3|6543|6541|6534.3|6532.3|268
1607707200000|2020-12-11 17:20:00|6534|6532|6534.8|6532.8|6535.8|6533.8|6531|6529|285
1607707500000|2020-12-11 17:25:00|6534.3|6532.3|6535.5|6533.5|6535.8|6533.8|6531.3|6529.3|285
1607707800000|2020-12-11 17:30:00|6535.8|6533.8|6531.8|6529.8|6535.8|6533.8|6531.8|6529.8|125
1607708100000|2020-12-11 17:35:00|6531.3|6529.3|6528.5|6526.5|6531.8|6529.8|6527.8|6525.8|992
1607708400000|2020-12-11 17:40:00|6528.8|6526.8|6530.8|6528.8|6532|6530|6528.5|6526.5|189
1607708700000|2020-12-11 17:45:00|6530.5|6528.5|6533.3|6531.3|6533.3|6531.3|6529.5|6527.5|201
1607709000000|2020-12-11 17:50:00|6533|6531|6535.3|6533.3|6535.3|6533.3|6532.3|6530.3|206
1607709300000|2020-12-11 17:55:00|6535.5|6533.5|6533.8|6531.8|6535.8|6533.8|6533.5|6531.5|162
1607709600000|2020-12-11 18:00:00|6534|6532|6535|6533|6535.3|6533.3|6530.8|6528.8|193
1607709900000|2020-12-11 18:05:00|6534.8|6532.8|6534.8|6532.8|6535.3|6533.3|6533.8|6531.8|126
1607710200000|2020-12-11 18:10:00|6535|6533|6540.5|6538.5|6540.8|6538.8|6534.8|6532.8|405
1607710500000|2020-12-11 18:15:00|6540.8|6538.8|6538.5|6536.5|6542.5|6540.5|6537.3|6535.3|248
1607710800000|2020-12-11 18:20:00|6538.8|6536.8|6536.5|6534.5|6539.3|6537.3|6535.8|6533.8|105
1607711100000|2020-12-11 18:25:00|6536.8|6534.8|6542.8|6540.8|6542.8|6540.8|6536.5|6534.5|321
1607711400000|2020-12-11 18:30:00|6542.5|6540.5|6545.3|6543.3|6545.3|6543.3|6542|6540|261
1607711700000|2020-12-11 18:35:00|6545.5|6543.5|6547.5|6545.5|6548.3|6546.3|6545.5|6543.5|177
1607712000000|2020-12-11 18:40:00|6547.3|6545.3|6546|6544|6547.3|6545.3|6544.8|6542.8|151
1607712300000|2020-12-11 18:45:00|6545.8|6543.8|6548.8|6546.8|6549.5|6547.5|6545.8|6543.8|221
1607712600000|2020-12-11 18:50:00|6548.5|6546.5|6553.5|6551.5|6554.3|6552.3|6547.5|6545.5|167
1607712900000|2020-12-11 18:55:00|6553.3|6551.3|6552.3|6550.3|6556.8|6554.8|6551.3|6549.3|224
1607713200000|2020-12-11 19:00:00|6552.8|6550.8|6553.3|6551.3|6553.5|6551.5|6550.5|6548.5|170
1607713500000|2020-12-11 19:05:00|6553.5|6551.5|6555.5|6553.5|6556.3|6554.3|6552|6550|141
1607713800000|2020-12-11 19:10:00|6555.8|6553.8|6554.8|6552.8|6556.3|6554.3|6554.3|6552.3|158
1607714100000|2020-12-11 19:15:00|6555|6553|6556.5|6554.5|6556.8|6554.8|6554.3|6552.3|177
1607714400000|2020-12-11 19:20:00|6556.3|6554.3|6558.8|6556.8|6559.8|6557.8|6555.3|6553.3|141
1607714700000|2020-12-11 19:25:00|6557.8|6555.8|6556.5|6554.5|6559|6557|6554.3|6552.3|96
1607715000000|2020-12-11 19:30:00|6556.3|6554.3|6559.3|6557.3|6559.8|6557.8|6555.5|6553.5|178
1607715300000|2020-12-11 19:35:00|6559.5|6557.5|6558.5|6556.5|6559.5|6557.5|6557.8|6555.8|107
1607715600000|2020-12-11 19:40:00|6558.3|6556.3|6558.8|6556.8|6559.3|6557.3|6556.5|6554.5|146
1607715900000|2020-12-11 19:45:00|6559|6557|6557.3|6555.3|6559.3|6557.3|6556.3|6554.3|125
1607716200000|2020-12-11 19:50:00|6557|6555|6555.3|6553.3|6557.5|6555.5|6554.8|6552.8|106
1607716500000|2020-12-11 19:55:00|6555.5|6553.5|6552|6550|6556.8|6554.8|6551.8|6549.8|194
1607716800000|2020-12-11 20:00:00|6552.3|6550.3|6554.8|6552.8|6557.3|6555.3|6552.3|6550.3|332
1607717100000|2020-12-11 20:05:00|6554.5|6552.5|6554.8|6552.8|6556|6554|6553.3|6551.3|162
1607717400000|2020-12-11 20:10:00|6555|6553|6557.8|6555.8|6557.8|6555.8|6554.8|6552.8|191
1607717700000|2020-12-11 20:15:00|6558.3|6556.3|6562|6560|6562.8|6560.8|6558.3|6556.3|243
1607718000000|2020-12-11 20:20:00|6561.8|6559.8|6561.3|6559.3|6563.8|6561.8|6560.3|6558.3|141
1607718300000|2020-12-11 20:25:00|6561.5|6559.5|6560.8|6558.8|6563.3|6561.3|6559.3|6557.3|157
1607718600000|2020-12-11 20:30:00|6561|6559|6562.3|6560.3|6563.8|6561.8|6560.8|6558.8|212
1607718900000|2020-12-11 20:35:00|6562|6560|6564.3|6562.3|6564.8|6562.8|6561.8|6559.8|224
1607719200000|2020-12-11 20:40:00|6564|6562|6559.5|6557.5|6564.8|6562.8|6558.8|6556.8|263
1607719500000|2020-12-11 20:45:00|6559.3|6557.3|6560|6558|6560.8|6558.8|6557.3|6555.3|299
1607719800000|2020-12-11 20:50:00|6560.3|6558.3|6562.5|6560.5|6565.3|6563.3|6559.8|6557.8|319
1607720100000|2020-12-11 20:55:00|6562.3|6560.3|6572.8|6568.8|6572.8|6568.8|6562|6560|544
1607720400000|2020-12-11 21:00:00|6572.7|6568.7|6570.1|6566.1|6573.2|6569.2|6563.5|6559.5|0
1607720700000|2020-12-11 21:05:00|6570|6566|6564.2|6560.2|6570|6566|6562.8|6558.8|0
1607721000000|2020-12-11 21:10:00|6564.6|6560.6|6563.4|6559.4|6566|6562|6562.7|6558.7|0
1607721300000|2020-12-11 21:15:00|6563.3|6559.3|6559.4|6555.4|6564|6560|6559.4|6555.4|0
1607721600000|2020-12-11 21:20:00|6559.3|6555.3|6558.8|6554.8|6560|6556|6558.6|6554.6|0
1607721900000|2020-12-11 21:25:00|6558.7|6554.7|6559.3|6555.3|6559.3|6555.3|6558.3|6554.3|0
1607722200000|2020-12-11 21:30:00|6558|6554|6558.6|6554.6|6562.3|6558.3|6558|6554|0
1607722500000|2020-12-11 21:35:00|6558.7|6554.7|6563.3|6559.3|6564|6560|6558.3|6554.3|0
1607722800000|2020-12-11 21:40:00|6563.7|6559.7|6562.1|6558.1|6564|6560|6561.5|6557.5|0
1607723100000|2020-12-11 21:45:00|6562.5|6558.5|6563.1|6559.1|6563.2|6559.2|6561.8|6557.8|0
1607723400000|2020-12-11 21:50:00|6562.8|6558.8|6563|6559|6563.5|6559.5|6562.5|6558.5|0
1607723700000|2020-12-11 21:55:00|6562.6|6558.6|6559.9|6555.9|6563|6559|6559.3|6555.3|0
1607900400000|2020-12-13 23:00:00|6585|6581|6581|6577|6588.8|6584.8|6573.2|6569.2|0
1607900700000|2020-12-13 23:05:00|6581.7|6577.7|6583.2|6579.2|6585.3|6581.3|6577.4|6573.4|0
1607901000000|2020-12-13 23:10:00|6583.1|6579.1|6579.3|6575.3|6584.1|6580.1|6579.3|6575.3|0
1607901300000|2020-12-13 23:15:00|6580|6576|6580.7|6576.7|6583.2|6579.2|6580|6576|0
1607901600000|2020-12-13 23:20:00|6580.8|6576.8|6581.9|6577.9|6583|6579|6580.2|6576.2|0
1607901900000|2020-12-13 23:25:00|6581.6|6577.6|6580.1|6576.1|6581.6|6577.6|6579.7|6575.7|0
1607902200000|2020-12-13 23:30:00|6579.7|6575.7|6577.2|6573.2|6580.1|6576.1|6577|6573|0
1607902500000|2020-12-13 23:35:00|6577.4|6573.4|6575.5|6571.5|6577.4|6573.4|6575.4|6571.4|0
1607902800000|2020-12-13 23:40:00|6575.7|6571.7|6576|6572|6576.2|6572.2|6573.2|6569.2|0
1607903100000|2020-12-13 23:45:00|6575.8|6571.8|6573.5|6569.5|6576.2|6572.2|6572.8|6568.8|0
1607903400000|2020-12-13 23:50:00|6573.6|6569.6|6577.9|6573.9|6578.5|6574.5|6573.6|6569.6|0
1607903700000|2020-12-13 23:55:00|6578.1|6574.1|6578|6574|6578.8|6574.8|6576.8|6572.8|0
1607904000000|2020-12-14 00:00:00|6579|6575|6582.3|6578.3|6583|6579|6578.2|6574.2|0
1607904300000|2020-12-14 00:05:00|6582.1|6578.1|6581.2|6577.2|6582.5|6578.5|6578.7|6574.7|0
1607904600000|2020-12-14 00:10:00|6581.5|6577.5|6582.1|6578.1|6582.6|6578.6|6580|6576|0
1607904900000|2020-12-14 00:15:00|6581.8|6577.8|6588.5|6584.5|6591.2|6587.2|6580.8|6576.8|0
1607905200000|2020-12-14 00:20:00|6588.2|6584.2|6590.4|6586.4|6590.8|6586.8|6588.1|6584.1|0
1607905500000|2020-12-14 00:25:00|6590.5|6586.5|6589.6|6585.6|6591.2|6587.2|6588.5|6584.5|0
1607905800000|2020-12-14 00:30:00|6590.3|6586.3|6590.6|6586.6|6592.8|6588.8|6589|6585|0
1607906100000|2020-12-14 00:35:00|6590.7|6586.7|6593.5|6589.5|6594.2|6590.2|6590.6|6586.6|0
1607906400000|2020-12-14 00:40:00|6593.6|6589.6|6591.5|6587.5|6594.8|6590.8|6591.2|6587.2|0
1607906700000|2020-12-14 00:45:00|6591.6|6587.6|6587.8|6583.8|6594.7|6590.7|6586.3|6582.3|0
1607907000000|2020-12-14 00:50:00|6587.9|6583.9|6579.7|6575.7|6587.9|6583.9|6579.7|6575.7|0
1607907300000|2020-12-14 00:55:00|6579.6|6575.6|6588.8|6584.8|6588.8|6584.8|6577.7|6573.7|0
1607907600000|2020-12-14 01:00:00|6588.7|6584.7|6586.8|6583.8|6594.4|6591|6586.5|6583.5|272
1607907900000|2020-12-14 01:05:00|6586.5|6583.5|6583.8|6580.8|6587.3|6584.3|6583|6580|100
1607908200000|2020-12-14 01:10:00|6583.5|6580.5|6584.3|6581.3|6586|6583|6580.8|6577.8|71
1607908500000|2020-12-14 01:15:00|6584.5|6581.5|6587|6584|6588.8|6585.8|6584.3|6581.3|100
1607908800000|2020-12-14 01:20:00|6586.8|6583.8|6584.8|6581.8|6587|6584|6583.8|6580.8|44
1607909100000|2020-12-14 01:25:00|6584.5|6581.5|6584.5|6581.5|6586.3|6583.3|6583.8|6580.8|24
1607909400000|2020-12-14 01:30:00|6584.3|6581.3|6582.8|6579.8|6585.8|6582.8|6582.3|6579.3|43
1607909700000|2020-12-14 01:35:00|6582|6579|6584.3|6581.3|6585|6582|6581|6578|29
1607910000000|2020-12-14 01:40:00|6584|6581|6582.3|6579.3|6584|6581|6582|6579|35
1607910300000|2020-12-14 01:45:00|6582|6579|6579.3|6576.3|6583.3|6580.3|6579.3|6576.3|23
1607910600000|2020-12-14 01:50:00|6579|6576|6579.8|6576.8|6580.5|6577.5|6577.3|6574.3|20
1607910900000|2020-12-14 01:55:00|6580|6577|6578.8|6575.8|6581.5|6578.5|6577.5|6574.5|7
1607911200000|2020-12-14 02:00:00|6578.5|6575.5|6577|6574|6579.5|6576.5|6577|6574|10
1607911500000|2020-12-14 02:05:00|6577.5|6574.5|6577.3|6574.3|6578.8|6575.8|6576.3|6573.3|17
1607911800000|2020-12-14 02:10:00|6577.5|6574.5|6577.8|6574.8|6579|6576|6577|6574|11
1607912100000|2020-12-14 02:15:00|6577.5|6574.5|6576.5|6573.5|6578|6575|6576.3|6573.3|10
1607912400000|2020-12-14 02:20:00|6576.8|6573.8|6576.8|6573.8|6577|6574|6576|6573|9
1607912700000|2020-12-14 02:25:00|6576.5|6573.5|6575|6572|6577|6574|6575|6572|22
1607913000000|2020-12-14 02:30:00|6574.8|6571.8|6575.5|6572.5|6577|6574|6574.3|6571.3|19
1607913300000|2020-12-14 02:35:00|6575.3|6572.3|6573|6570|6576.3|6573.3|6572|6569|46
1607913600000|2020-12-14 02:40:00|6573.3|6570.3|6574|6571|6574.5|6571.5|6572.8|6569.8|16
1607913900000|2020-12-14 02:45:00|6573.8|6570.8|6573.5|6570.5|6575.3|6572.3|6571.8|6568.8|26
1607914200000|2020-12-14 02:50:00|6573.3|6570.3|6570.5|6567.5|6573.3|6570.3|6569.8|6566.8|42
1607914500000|2020-12-14 02:55:00|6570.8|6567.8|6570.3|6567.3|6570.8|6567.8|6569.3|6566.3|25
1607914800000|2020-12-14 03:00:00|6570|6567|6570.8|6567.8|6571.3|6568.3|6569.8|6566.8|28
1607915100000|2020-12-14 03:05:00|6571|6568|6570|6567|6571.3|6568.3|6567.5|6564.5|45
1607915400000|2020-12-14 03:10:00|6569.8|6566.8|6567.3|6564.3|6569.8|6566.8|6566.3|6563.3|45
1607915700000|2020-12-14 03:15:00|6566.8|6563.8|6568.5|6565.5|6569.8|6566.8|6566.8|6563.8|23
1607916000000|2020-12-14 03:20:00|6568.8|6565.8|6567.3|6564.3|6569.3|6566.3|6566.8|6563.8|45
1607916300000|2020-12-14 03:25:00|6567.5|6564.5|6565.8|6562.8|6567.8|6564.8|6565.8|6562.8|42
1607916600000|2020-12-14 03:30:00|6565.3|6562.3|6568.5|6565.5|6569.3|6566.3|6565.3|6562.3|57
1607916900000|2020-12-14 03:35:00|6568|6565|6569.5|6566.5|6569.5|6566.5|6566.5|6563.5|19
1607917200000|2020-12-14 03:40:00|6569.8|6566.8|6568.5|6565.5|6570|6567|6567.8|6564.8|730
1607917500000|2020-12-14 03:45:00|6568.8|6565.8|6565.8|6562.8|6568.8|6565.8|6565.5|6562.5|62
1607917800000|2020-12-14 03:50:00|6565.5|6562.5|6564.5|6561.5|6565.8|6562.8|6564.5|6561.5|31
1607918100000|2020-12-14 03:55:00|6564.8|6561.8|6563.5|6560.5|6564.8|6561.8|6562.3|6559.3|56
1607918400000|2020-12-14 04:00:00|6563.8|6560.8|6563.3|6560.3|6564|6561|6563|6560|6
1607918700000|2020-12-14 04:05:00|6563.8|6560.8|6565.5|6562.5|6566.5|6563.5|6563.8|6560.8|31
1607919000000|2020-12-14 04:10:00|6566.3|6563.3|6564.8|6561.8|6566.3|6563.3|6564.8|6561.8|12
1607919900000|2020-12-14 04:25:00|6564.5|6561.5|6562.5|6559.5|6564.5|6561.5|6562.5|6559.5|18
1607920200000|2020-12-14 04:30:00|6562.3|6559.3|6562.3|6559.3|6562.5|6559.5|6562|6559|31
1607920500000|2020-12-14 04:35:00|6562.5|6559.5|6562.5|6559.5|6562.8|6559.8|6562|6559|5
1607920800000|2020-12-14 04:40:00|6562.3|6559.3|6561|6558|6562.3|6559.3|6560.8|6557.8|47
1607921100000|2020-12-14 04:45:00|6561.3|6558.3|6560.5|6557.5|6561.3|6558.3|6559.8|6556.8|24
1607921400000|2020-12-14 04:50:00|6560.3|6557.3|6559|6556|6560.3|6557.3|6558|6555|38
1607921700000|2020-12-14 04:55:00|6559.3|6556.3|6559.5|6556.5|6559.8|6556.8|6557|6554|51
1607922000000|2020-12-14 05:00:00|6559.8|6556.8|6553.3|6550.3|6560.5|6557.5|6553|6550|67
1607922300000|2020-12-14 05:05:00|6553.5|6550.5|6549|6546|6553.5|6550.5|6548.3|6545.3|77
1607922600000|2020-12-14 05:10:00|6548.8|6545.8|6547.5|6544.5|6548.8|6545.8|6545.5|6542.5|42
1607922900000|2020-12-14 05:15:00|6547.3|6544.3|6547.8|6544.8|6549.3|6546.3|6547|6544|9
1607923200000|2020-12-14 05:20:00|6547.3|6544.3|6546.3|6543.3|6549.5|6546.5|6545.8|6542.8|32
1607923500000|2020-12-14 05:25:00|6546|6543|6550|6547|6550|6547|6546|6543|24
1607923800000|2020-12-14 05:30:00|6550.3|6547.3|6551.8|6548.8|6551.8|6548.8|6550|6547|35
1607924100000|2020-12-14 05:35:00|6552.3|6549.3|6552.8|6549.8|6553.3|6550.3|6549.8|6546.8|73
1607924400000|2020-12-14 05:40:00|6553|6550|6547|6544|6553|6550|6547|6544|24
1607924700000|2020-12-14 05:45:00|6547.3|6544.3|6546.3|6543.3|6548.3|6545.3|6545.3|6542.3|41
1607925000000|2020-12-14 05:50:00|6546|6543|6546.3|6543.3|6546.3|6543.3|6543.8|6540.8|42
1607925300000|2020-12-14 05:55:00|6546.5|6543.5|6547.3|6544.3|6547.5|6544.5|6545.8|6542.8|18
1607925600000|2020-12-14 06:00:00|6547.5|6544.5|6548|6545|6548|6545|6545.3|6542.3|20
1607925900000|2020-12-14 06:05:00|6548.3|6545.3|6546.3|6543.3|6548.3|6545.3|6545.5|6542.5|39
1607926200000|2020-12-14 06:10:00|6546|6543|6547|6544|6547|6544|6544.5|6541.5|38
1607926500000|2020-12-14 06:15:00|6547.8|6544.8|6548.3|6545.3|6548.3|6545.3|6547|6544|22
1607926800000|2020-12-14 06:20:00|6549|6546|6549.5|6546.5|6549.5|6546.5|6548|6545|28
1607927100000|2020-12-14 06:25:00|6549.8|6546.8|6550.3|6547.3|6552.3|6549.3|6549.8|6546.8|36
1607927400000|2020-12-14 06:30:00|6550.5|6547.5|6555.5|6552.5|6555.5|6552.5|6550.3|6547.3|92
1607927700000|2020-12-14 06:35:00|6555.8|6552.8|6557.5|6554.5|6557.5|6554.5|6553.3|6550.3|63
1607928000000|2020-12-14 06:40:00|6557.3|6554.3|6558.3|6555.3|6559.8|6556.8|6556.8|6553.8|55
1607928300000|2020-12-14 06:45:00|6558.8|6555.8|6555|6552|6559|6556|6554.8|6551.8|35
1607928600000|2020-12-14 06:50:00|6555.3|6552.3|6553.5|6550.5|6557.3|6554.3|6552.3|6549.3|46
1607928900000|2020-12-14 06:55:00|6553.8|6550.8|6548.5|6545.5|6554.5|6551.5|6548.3|6545.3|90
1607929200000|2020-12-14 07:00:00|6550|6547|6545|6543|6553.5|6551.5|6544|6542|438
1607929500000|2020-12-14 07:05:00|6544.5|6542.5|6545.3|6543.3|6546.5|6544.5|6542.3|6540.3|211
1607929800000|2020-12-14 07:10:00|6545|6543|6541.5|6539.5|6545.5|6543.5|6540.3|6538.3|146
1607930100000|2020-12-14 07:15:00|6541.8|6539.8|6540.8|6538.8|6545.5|6543.5|6540.5|6538.5|261
1607930400000|2020-12-14 07:20:00|6540.5|6538.5|6539.5|6537.5|6543|6541|6537.8|6535.8|166
1607930700000|2020-12-14 07:25:00|6539.3|6537.3|6542.5|6540.5|6543.8|6541.8|6539|6537|565
1607931000000|2020-12-14 07:30:00|6542.3|6540.3|6541.3|6539.3|6543.8|6541.8|6539.5|6537.5|143
1607931300000|2020-12-14 07:35:00|6541|6539|6546.5|6544.5|6550|6548|6538.3|6536.3|486
1607931600000|2020-12-14 07:40:00|6546.3|6544.3|6550.3|6548.3|6550.3|6548.3|6541.8|6539.8|251
1607931900000|2020-12-14 07:45:00|6550.5|6548.5|6559.8|6557.8|6567|6565|6549.8|6547.8|676
1607932200000|2020-12-14 07:50:00|6560|6558|6557.3|6555.3|6561.5|6559.5|6554.8|6552.8|458
1607932500000|2020-12-14 07:55:00|6557.5|6555.5|6550.8|6548.8|6558.3|6556.3|6550.8|6548.8|477
1607932800000|2020-12-14 08:00:00|6550.3|6549.3|6552|6551|6553|6552|6536.5|6535.5|5079
1607933100000|2020-12-14 08:05:00|6553|6552|6551|6550|6565.8|6564.8|6543.3|6542.3|4959
1607933400000|2020-12-14 08:10:00|6551.3|6550.3|6565.8|6564.8|6569|6568|6550.8|6549.8|2478
1607933700000|2020-12-14 08:15:00|6565.5|6564.5|6569.3|6568.3|6571.8|6570.8|6563.5|6562.5|1510
1607934000000|2020-12-14 08:20:00|6569|6568|6562.3|6561.3|6572.8|6571.8|6562.3|6561.3|1294
1607934300000|2020-12-14 08:25:00|6562|6561|6563.3|6562.3|6564.5|6563.5|6549.3|6548.3|2319
1607934600000|2020-12-14 08:30:00|6564|6563|6565.5|6564.5|6569.8|6568.8|6563.5|6562.5|1334
1607934900000|2020-12-14 08:35:00|6565.3|6564.3|6566|6565|6567.3|6566.3|6560|6559|1824
1607935200000|2020-12-14 08:40:00|6566.1|6565.1|6561.1|6560.1|6567.9|6566.9|6559.6|6558.6|2817
1607935500000|2020-12-14 08:45:00|6561.4|6560.4|6558.4|6557.4|6561.9|6560.9|6551.9|6550.9|3194
1607935800000|2020-12-14 08:50:00|6558.1|6557.1|6555.1|6554.1|6558.4|6557.4|6551.9|6550.9|1974
1607936100000|2020-12-14 08:55:00|6555.4|6554.4|6565.9|6564.9|6565.9|6564.9|6553.1|6552.1|1693
1607936400000|2020-12-14 09:00:00|6565.6|6564.6|6565.9|6564.9|6572.4|6571.4|6562.6|6561.6|10766
1607936700000|2020-12-14 09:05:00|6565.6|6564.6|6560.6|6559.6|6565.6|6564.6|6558.4|6557.4|2927
1607937000000|2020-12-14 09:10:00|6560.9|6559.9|6553.9|6552.9|6560.9|6559.9|6552.9|6551.9|862
1607937300000|2020-12-14 09:15:00|6554.6|6553.6|6560.1|6559.1|6561.4|6560.4|6553.9|6552.9|1338
1607937600000|2020-12-14 09:20:00|6559.9|6558.9|6558.6|6557.6|6560.6|6559.6|6555.9|6554.9|1314
1607937900000|2020-12-14 09:25:00|6558.4|6557.4|6559.4|6558.4|6560.9|6559.9|6557.4|6556.4|1086
1607938200000|2020-12-14 09:30:00|6559.1|6558.1|6552.4|6551.4|6559.1|6558.1|6549.9|6548.9|1606
1607938500000|2020-12-14 09:35:00|6552.1|6551.1|6565.1|6564.1|6565.6|6564.6|6551.9|6550.9|1090
1607938800000|2020-12-14 09:40:00|6565.4|6564.4|6569.4|6568.4|6569.4|6568.4|6561.4|6560.4|4252
1607939100000|2020-12-14 09:45:00|6568.9|6567.9|6568.9|6567.9|6574.6|6573.6|6565.9|6564.9|2884
1607939400000|2020-12-14 09:50:00|6569.1|6568.1|6566.1|6565.1|6570.6|6569.6|6565.4|6564.4|1266
1607939700000|2020-12-14 09:55:00|6566.4|6565.4|6566.9|6565.9|6568.4|6567.4|6564.4|6563.4|763
1607940000000|2020-12-14 10:00:00|6566.6|6565.6|6564.9|6563.9|6569.4|6568.4|6561.9|6560.9|1148
1607940300000|2020-12-14 10:05:00|6565.1|6564.1|6570.1|6569.1|6570.9|6569.9|6564.1|6563.1|4008
1607940600000|2020-12-14 10:10:00|6569.9|6568.9|6570.1|6569.1|6570.9|6569.9|6565.9|6564.9|1996
1607940900000|2020-12-14 10:15:00|6570.4|6569.4|6571.4|6570.4|6571.9|6570.9|6568.4|6567.4|958
1607941200000|2020-12-14 10:20:00|6571.1|6570.1|6570.9|6569.9|6572.4|6571.4|6567.1|6566.1|1509
1607941500000|2020-12-14 10:25:00|6570.6|6569.6|6573.9|6572.9|6577.4|6576.4|6570.4|6569.4|1749
1607941800000|2020-12-14 10:30:00|6574.1|6573.1|6575.4|6574.4|6581.4|6580.4|6573.4|6572.4|1825
1607942100000|2020-12-14 10:35:00|6575.1|6574.1|6577.1|6576.1|6577.9|6576.9|6572.1|6571.1|1417
1607942400000|2020-12-14 10:40:00|6576.9|6575.9|6576.4|6575.4|6580.1|6579.1|6575.4|6574.4|1210
1607942700000|2020-12-14 10:45:00|6575.9|6574.9|6570.1|6569.1|6576.9|6575.9|6570.1|6569.1|1091
1607943000000|2020-12-14 10:50:00|6570.4|6569.4|6567.4|6566.4|6570.9|6569.9|6566.9|6565.9|1319
1607943300000|2020-12-14 10:55:00|6567.6|6566.6|6566.4|6565.4|6569.4|6568.4|6564.6|6563.6|1990
1607943600000|2020-12-14 11:00:00|6566.6|6565.6|6572.6|6571.6|6573.6|6572.6|6561.9|6560.9|1624
1607943900000|2020-12-14 11:05:00|6572.9|6571.9|6573.9|6572.9|6577.9|6576.9|6570.4|6569.4|1157
1607944200000|2020-12-14 11:10:00|6573.6|6572.6|6575.1|6574.1|6580.6|6579.6|6572.9|6571.9|1257
1607944500000|2020-12-14 11:15:00|6575.9|6574.9|6575.4|6574.4|6579.6|6578.6|6572.4|6571.4|1195
1607944800000|2020-12-14 11:20:00|6575.6|6574.6|6574.4|6573.4|6577.4|6576.4|6570.4|6569.4|1287
1607945100000|2020-12-14 11:25:00|6574.6|6573.6|6574.4|6573.4|6575.4|6574.4|6570.9|6569.9|1961
1607945400000|2020-12-14 11:30:00|6574.6|6573.6|6578.4|6577.4|6583.9|6582.9|6574.4|6573.4|1101
1607945700000|2020-12-14 11:35:00|6578.6|6577.6|6581.1|6580.1|6582.4|6581.4|6578.6|6577.6|1046
1607946000000|2020-12-14 11:40:00|6581.4|6580.4|6582.9|6581.9|6583.1|6582.1|6576.4|6575.4|1301
1607946300000|2020-12-14 11:45:00|6582.6|6581.6|6578.4|6577.4|6584.6|6583.6|6576.1|6575.1|1018
1607946600000|2020-12-14 11:50:00|6578.1|6577.1|6575.4|6574.4|6578.4|6577.4|6573.1|6572.1|972
1607946900000|2020-12-14 11:55:00|6575.6|6574.6|6585.4|6584.4|6585.4|6584.4|6574.6|6573.6|1687
1607947200000|2020-12-14 12:00:00|6585.1|6584.1|6571.9|6570.9|6585.1|6584.1|6570.9|6569.9|1484
1607947500000|2020-12-14 12:05:00|6571.6|6570.6|6571.1|6570.1|6572.4|6571.4|6567.9|6566.9|1394
1607947800000|2020-12-14 12:10:00|6571.4|6570.4|6570.9|6569.9|6573.6|6572.6|6567.9|6566.9|1160
1607948100000|2020-12-14 12:15:00|6571.1|6570.1|6567.4|6566.4|6571.9|6570.9|6566.9|6565.9|1329
1607948400000|2020-12-14 12:20:00|6567.6|6566.6|6568.6|6567.6|6569.9|6568.9|6564.4|6563.4|3913
1607948700000|2020-12-14 12:25:00|6568.9|6567.9|6566.6|6565.6|6570.9|6569.9|6565.9|6564.9|1084
1607949000000|2020-12-14 12:30:00|6566.9|6565.9|6566.1|6565.1|6569.1|6568.1|6565.9|6564.9|1082
1607949300000|2020-12-14 12:35:00|6566.4|6565.4|6566.6|6565.6|6567.1|6566.1|6560.4|6559.4|2197
1607949600000|2020-12-14 12:40:00|6566.3|6565.3|6565.1|6564.1|6568.1|6567.1|6564.1|6563.1|1203
1607949900000|2020-12-14 12:45:00|6564.8|6563.8|6567.3|6566.3|6568.8|6567.8|6564.8|6563.8|1148
1607950200000|2020-12-14 12:50:00|6567.1|6566.1|6564.8|6563.8|6567.1|6566.1|6562.1|6561.1|1130
1607950500000|2020-12-14 12:55:00|6565.1|6564.1|6569.1|6568.1|6569.1|6568.1|6564.6|6563.6|1271
1607950800000|2020-12-14 13:00:00|6569.6|6568.6|6567.6|6566.6|6574.6|6573.6|6566.1|6565.1|1389
1607951100000|2020-12-14 13:05:00|6567.8|6566.8|6564.1|6563.1|6568.6|6567.6|6562.3|6561.3|1201
1607951400000|2020-12-14 13:10:00|6563.8|6562.8|6556.1|6555.1|6563.8|6562.8|6553.8|6552.8|2586
1607951700000|2020-12-14 13:15:00|6556.6|6555.6|6549.1|6548.1|6557.6|6556.6|6547.3|6546.3|6782
1607952000000|2020-12-14 13:20:00|6549.3|6548.3|6553.3|6552.3|6554.6|6553.6|6547.8|6546.8|5400
1607952300000|2020-12-14 13:25:00|6552.6|6551.6|6555.6|6554.6|6556.6|6555.6|6550.6|6549.6|4800
1607952600000|2020-12-14 13:30:00|6555.3|6554.3|6553.3|6552.3|6556.8|6555.8|6551.6|6550.6|1261
1607952900000|2020-12-14 13:35:00|6553.1|6552.1|6555.1|6554.1|6556.1|6555.1|6551.8|6550.8|1072
1607953200000|2020-12-14 13:40:00|6555.6|6554.6|6553.1|6552.1|6557.1|6556.1|6552.1|6551.1|973
1607953500000|2020-12-14 13:45:00|6553.6|6552.6|6554.3|6553.3|6554.8|6553.8|6551.1|6550.1|1110
1607953800000|2020-12-14 13:50:00|6554.1|6553.1|6558.3|6557.3|6558.6|6557.6|6551.1|6550.1|1227
1607954100000|2020-12-14 13:55:00|6558.6|6557.6|6559.1|6558.1|6563.1|6562.1|6554.1|6553.1|1428
1607954400000|2020-12-14 14:00:00|6559.6|6558.6|6556.1|6555.1|6561.1|6560.1|6555.1|6554.1|1210
1607954700000|2020-12-14 14:05:00|6556.3|6555.3|6556.6|6555.6|6559.8|6558.8|6555.6|6554.6|1432
1607955000000|2020-12-14 14:10:00|6556.8|6555.8|6557.6|6556.6|6560.1|6559.1|6556.8|6555.8|3111
1607955300000|2020-12-14 14:15:00|6557.8|6556.8|6558.6|6557.6|6559.6|6558.6|6557.1|6556.1|2809
1607955600000|2020-12-14 14:20:00|6558.8|6557.8|6552.3|6551.3|6560.3|6559.3|6551.6|6550.6|1310
1607955900000|2020-12-14 14:25:00|6552.1|6551.1|6549.1|6548.1|6552.8|6551.8|6548.1|6547.1|3177
1607956200000|2020-12-14 14:30:00|6548.6|6547.6|6546.1|6545.1|6553.8|6552.8|6543.3|6542.3|1869
1607956500000|2020-12-14 14:35:00|6546.3|6545.3|6551.6|6550.6|6552.8|6551.8|6542.8|6541.8|1617
1607956800000|2020-12-14 14:40:00|6551.3|6550.3|6549.1|6548.1|6553.1|6552.1|6546.6|6545.6|3203
1607957100000|2020-12-14 14:45:00|6548.8|6547.8|6541.6|6540.6|6549.6|6548.6|6541.1|6540.1|2579
1607957400000|2020-12-14 14:50:00|6541.1|6540.1|6535.8|6534.8|6544.1|6543.1|6535.1|6534.1|1457
1607957700000|2020-12-14 14:55:00|6536.1|6535.1|6543.6|6542.6|6546.1|6545.1|6536.1|6535.1|1855
1607958000000|2020-12-14 15:00:00|6543.1|6542.1|6540.8|6539.8|6544.3|6543.3|6536.1|6535.1|3614
1607958300000|2020-12-14 15:05:00|6540.6|6539.6|6547.1|6546.1|6550.1|6549.1|6538.6|6537.6|1298
1607958600000|2020-12-14 15:10:00|6546.7|6545.7|6543.2|6542.2|6549.7|6548.7|6542.4|6541.4|1468
1607958900000|2020-12-14 15:15:00|6542.7|6541.7|6552.2|6551.2|6554.7|6553.7|6542.4|6541.4|1536
1607959200000|2020-12-14 15:20:00|6551.9|6550.9|6554.7|6553.7|6554.9|6553.9|6549.2|6548.2|1427
1607959500000|2020-12-14 15:25:00|6554.4|6553.4|6560.7|6559.7|6560.7|6559.7|6553.7|6552.7|2824
1607959800000|2020-12-14 15:30:00|6560.9|6559.9|6564.4|6563.4|6566.9|6565.9|6559.4|6558.4|1934
1607960100000|2020-12-14 15:35:00|6564.7|6563.7|6563.4|6562.4|6566.2|6565.2|6561.7|6560.7|6015
1607960400000|2020-12-14 15:40:00|6563.2|6562.2|6564.9|6563.9|6567.2|6566.2|6562.7|6561.7|1523
1607960700000|2020-12-14 15:45:00|6564.7|6563.7|6561.4|6560.4|6566.2|6565.2|6560.7|6559.7|2658
1607961000000|2020-12-14 15:50:00|6561.2|6560.2|6556.7|6555.7|6561.7|6560.7|6556.4|6555.4|1983
1607961300000|2020-12-14 15:55:00|6556.4|6555.4|6549.4|6548.4|6560.7|6559.7|6548.7|6547.7|6999
1607961600000|2020-12-14 16:00:00|6549.2|6548.2|6544.7|6543.7|6549.4|6548.4|6541.9|6540.9|1794
1607961900000|2020-12-14 16:05:00|6544.2|6543.2|6542.7|6541.7|6547.2|6546.2|6542.2|6541.2|2236
1607962200000|2020-12-14 16:10:00|6542.4|6541.4|6544.7|6543.7|6546.2|6545.2|6541.7|6540.7|1600
1607962500000|2020-12-14 16:15:00|6545.2|6544.2|6545.9|6544.9|6547.2|6546.2|6543.4|6542.4|1931
1607962800000|2020-12-14 16:20:00|6546.2|6545.2|6545.9|6544.9|6547.2|6546.2|6545.2|6544.2|1577
1607963100000|2020-12-14 16:25:00|6546.2|6545.2|6539.7|6537.7|6548.7|6547.7|6539.2|6537.7|5344
1607963400000|2020-12-14 16:30:00|6540.2|6538.2|6530.2|6528.2|6540.2|6538.2|6525.2|6523.2|10874
1607963700000|2020-12-14 16:35:00|6530.7|6528.7|6526.7|6524.7|6531.7|6529.7|6524.7|6522.7|2906
1607964000000|2020-12-14 16:40:00|6526.2|6524.2|6529.7|6527.7|6531.2|6529.2|6526.2|6524.2|1394
1607964300000|2020-12-14 16:45:00|6529.9|6527.9|6531.2|6529.2|6532.2|6530.2|6528.4|6526.4|1100
1607964600000|2020-12-14 16:50:00|6530.9|6528.9|6533.2|6531.2|6533.7|6531.7|6530.4|6528.4|586
1607964900000|2020-12-14 16:55:00|6533.4|6531.4|6532.7|6530.7|6533.4|6531.4|6531.2|6529.2|808
1607965200000|2020-12-14 17:00:00|6532.9|6530.9|6531.4|6529.4|6534.4|6532.4|6530.7|6528.7|351
1607965500000|2020-12-14 17:05:00|6531.2|6529.2|6532.7|6530.7|6533.2|6531.2|6530.7|6528.7|279
1607965800000|2020-12-14 17:10:00|6532.9|6530.9|6533.4|6531.4|6535.9|6533.9|6532.2|6530.2|1448
1607966100000|2020-12-14 17:15:00|6533.2|6531.2|6530.2|6528.2|6535.2|6533.2|6530.2|6528.2|764
1607966400000|2020-12-14 17:20:00|6530.4|6528.4|6532.7|6530.7|6534.7|6532.7|6530.2|6528.2|880
1607966700000|2020-12-14 17:25:00|6532.4|6530.4|6533.2|6531.2|6534.4|6532.4|6530.7|6528.7|208
1607967000000|2020-12-14 17:30:00|6533.7|6531.7|6532.4|6530.4|6534.2|6532.2|6530.4|6528.4|226
1607967300000|2020-12-14 17:35:00|6532.2|6530.2|6530.2|6528.2|6533.7|6531.7|6529.2|6527.2|164
1607967600000|2020-12-14 17:40:00|6530.4|6528.4|6528.7|6526.7|6531.2|6529.2|6526.7|6524.7|251
1607967900000|2020-12-14 17:45:00|6528.4|6526.4|6528.2|6526.2|6529.4|6527.4|6527.7|6525.7|231
1607968200000|2020-12-14 17:50:00|6528.4|6526.4|6529.2|6527.2|6529.4|6527.4|6527.7|6525.7|224
1607968500000|2020-12-14 17:55:00|6528.9|6526.9|6528.4|6526.4|6529.2|6527.2|6526.7|6524.7|206
1607968800000|2020-12-14 18:00:00|6528.7|6526.7|6528.9|6526.9|6531.7|6529.7|6528.7|6526.7|223
1607969100000|2020-12-14 18:05:00|6529.2|6527.2|6524.2|6522.2|6529.2|6527.2|6524.2|6522.2|228
1607969400000|2020-12-14 18:10:00|6523.7|6521.7|6527.9|6525.9|6528.7|6526.7|6523.7|6521.7|121
1607969700000|2020-12-14 18:15:00|6527.7|6525.7|6527.9|6525.9|6527.9|6525.9|6525.2|6523.2|154
1607970000000|2020-12-14 18:20:00|6528.2|6526.2|6528.2|6526.2|6531.4|6529.4|6527.7|6525.7|300
1607970300000|2020-12-14 18:25:00|6528.4|6526.4|6528.9|6526.9|6530.4|6528.4|6528.4|6526.4|126
1607970600000|2020-12-14 18:30:00|6529.2|6527.2|6532.2|6530.2|6532.9|6530.9|6528.7|6526.7|117
1607970900000|2020-12-14 18:35:00|6532.4|6530.4|6532.9|6530.9|6533.2|6531.2|6531.4|6529.4|75
1607971200000|2020-12-14 18:40:00|6533.2|6531.2|6532.2|6530.2|6533.2|6531.2|6532.2|6530.2|72
1607971500000|2020-12-14 18:45:00|6531.9|6529.9|6527.9|6525.9|6531.9|6529.9|6526.9|6524.9|226
1607971800000|2020-12-14 18:50:00|6528.2|6526.2|6530.7|6528.7|6530.9|6528.9|6527.2|6525.2|94
1607972100000|2020-12-14 18:55:00|6531.2|6529.2|6529.2|6527.2|6532.4|6530.4|6528.4|6526.4|1481
1607972400000|2020-12-14 19:00:00|6529.4|6527.4|6528.7|6526.7|6531.2|6529.2|6526.9|6524.9|80
1607972700000|2020-12-14 19:05:00|6528.9|6526.9|6531.2|6529.2|6531.4|6529.4|6528.7|6526.7|356
1607973000000|2020-12-14 19:10:00|6531.4|6529.4|6527.9|6525.9|6531.7|6529.7|6527.2|6525.2|51
1607973300000|2020-12-14 19:15:00|6528.2|6526.2|6528.9|6526.9|6529.2|6527.2|6526.4|6524.4|90
1607973600000|2020-12-14 19:20:00|6528.7|6526.7|6527.2|6525.2|6528.9|6526.9|6525.4|6523.4|74
1607973900000|2020-12-14 19:25:00|6527.4|6525.4|6527.2|6525.2|6528.7|6526.7|6526.4|6524.4|136
1607974200000|2020-12-14 19:30:00|6526.9|6524.9|6524.2|6522.2|6527.4|6525.4|6523.7|6521.7|126
1607974500000|2020-12-14 19:35:00|6523.9|6521.9|6522.2|6520.2|6524.9|6522.9|6521.2|6519.2|109
1607974800000|2020-12-14 19:40:00|6522.4|6520.4|6524.9|6522.9|6525.2|6523.2|6522.4|6520.4|85
1607975100000|2020-12-14 19:45:00|6524.7|6522.7|6524.2|6522.2|6524.9|6522.9|6522.4|6520.4|73
1607975400000|2020-12-14 19:50:00|6524.7|6522.7|6527.7|6525.7|6527.9|6525.9|6524.2|6522.2|82
1607975700000|2020-12-14 19:55:00|6527.4|6525.4|6528.7|6526.7|6530.7|6528.7|6527.2|6525.2|91
1607976000000|2020-12-14 20:00:00|6528.4|6526.4|6528.7|6526.7|6529.2|6527.2|6525.9|6523.9|166
1607976300000|2020-12-14 20:05:00|6528.4|6526.4|6528.2|6526.2|6529.7|6527.7|6526.9|6524.9|61
1607976600000|2020-12-14 20:10:00|6528.4|6526.4|6529.2|6527.2|6531.2|6529.2|6528.4|6526.4|98
1607976900000|2020-12-14 20:15:00|6528.4|6526.4|6526.9|6524.9|6529.4|6527.4|6526.7|6524.7|117
1607977200000|2020-12-14 20:20:00|6527.2|6525.2|6528.7|6526.7|6528.7|6526.7|6526.2|6524.2|73
1607977500000|2020-12-14 20:25:00|6529.2|6527.2|6525.9|6523.9|6529.7|6527.7|6525.7|6523.7|159
1607977800000|2020-12-14 20:30:00|6526.2|6524.2|6517.7|6515.7|6526.2|6524.2|6515.9|6513.9|288
1607978100000|2020-12-14 20:35:00|6517.9|6515.9|6515.4|6513.4|6519.4|6517.4|6514.9|6512.9|211
1607978400000|2020-12-14 20:40:00|6515.2|6513.2|6511.9|6509.9|6516.2|6514.2|6511.4|6509.4|174
1607978700000|2020-12-14 20:45:00|6512.2|6510.2|6512.4|6510.4|6515.2|6513.2|6509.2|6507.2|448
1607979000000|2020-12-14 20:50:00|6512.7|6510.7|6514.9|6512.9|6515.2|6513.2|6507.4|6505.4|538
1607979300000|2020-12-14 20:55:00|6514.7|6512.7|6507.4|6503.4|6514.7|6512.7|6504.9|6502.9|601
1607979600000|2020-12-14 21:00:00|6508.6|6504.6|6516.5|6512.5|6516.5|6512.5|6508.6|6504.6|6
1607979900000|2020-12-14 21:05:00|6516.3|6512.3|6519.3|6515.3|6520.6|6516.6|6515.9|6511.9|0
1607980200000|2020-12-14 21:10:00|6519.6|6515.6|6518|6514|6520.2|6516.2|6516.3|6512.3|0
1607980500000|2020-12-14 21:15:00|6517.2|6513.2|6519.2|6515.2|6520|6516|6517.2|6513.2|0
1607980800000|2020-12-14 21:20:00|6519|6515|6518.5|6514.5|6519.2|6515.2|6518.5|6514.5|0
1607981100000|2020-12-14 21:25:00|6518.3|6514.3|6518.7|6514.7|6518.9|6514.9|6518.3|6514.3|0
1607981400000|2020-12-14 21:30:00|6518.9|6514.9|6519|6515|6520.3|6516.3|6516.7|6512.7|0
1607981700000|2020-12-14 21:35:00|6518.8|6514.8|6515.7|6511.7|6518.8|6514.8|6515.4|6511.4|0
1607982000000|2020-12-14 21:40:00|6515.4|6511.4|6515|6511|6515.8|6511.8|6515|6511|0
1607982300000|2020-12-14 21:45:00|6515.3|6511.3|6514.6|6510.6|6515.7|6511.7|6513.9|6509.9|0
1607982600000|2020-12-14 21:50:00|6515|6511|6517.2|6513.2|6517.9|6513.9|6514.6|6510.6|0
1607982900000|2020-12-14 21:55:00|6516.9|6512.9|6517.2|6513.2|6518.2|6514.2|6516.4|6512.4|0
1607983200000|2020-12-14 22:00:00|6517.6|6513.6|6517|6513|6517.7|6513.7|6517|6513|0
1607983500000|2020-12-14 22:05:00|6516.8|6512.8|6516.4|6512.4|6516.9|6512.9|6516.1|6512.1|0
1607983800000|2020-12-14 22:10:00|6516.3|6512.3|6516.7|6512.7|6516.7|6512.7|6516.1|6512.1|0
1607984100000|2020-12-14 22:15:00|6516.6|6512.6|6516.3|6512.3|6517|6513|6516.3|6512.3|0
1607984400000|2020-12-14 22:20:00|6516.4|6512.4|6517.1|6513.1|6517.1|6513.1|6515.7|6511.7|0
1607984700000|2020-12-14 22:25:00|6516.5|6512.5|6516.4|6512.4|6516.5|6512.5|6515.9|6511.9|0
1607985000000|2020-12-14 22:30:00|6516.5|6512.5|6516.4|6512.4|6516.7|6512.7|6516.3|6512.3|0
1607985300000|2020-12-14 22:35:00|6516.2|6512.2|6515.7|6511.7|6516.3|6512.3|6515.7|6511.7|0
1607985600000|2020-12-14 22:40:00|6515.9|6511.9|6514.9|6510.9|6515.9|6511.9|6514.8|6510.8|0
1607985900000|2020-12-14 22:45:00|6514.8|6510.8|6514.5|6510.5|6514.9|6510.9|6514.5|6510.5|0
1607986200000|2020-12-14 22:50:00|6514.6|6510.6|6516.3|6512.3|6516.7|6512.7|6514.2|6510.2|0
1607986500000|2020-12-14 22:55:00|6516.2|6512.2|6516.2|6512.2|6516.2|6512.2|6515.2|6511.2|0
1607986800000|2020-12-14 23:00:00|6520|6516|6517.8|6513.8|6521.1|6517.1|6516.4|6512.4|0
1607987100000|2020-12-14 23:05:00|6518.3|6514.3|6515.4|6511.4|6518.8|6514.8|6515.3|6511.3|0
1607987400000|2020-12-14 23:10:00|6515.8|6511.8|6519.1|6515.1|6519.2|6515.2|6515.4|6511.4|0
1607987700000|2020-12-14 23:15:00|6519.5|6515.5|6522.5|6518.5|6522.9|6518.9|6519.5|6515.5|0
1607988000000|2020-12-14 23:20:00|6523.2|6519.2|6523.4|6519.4|6524.2|6520.2|6522|6518|0
1607988300000|2020-12-14 23:25:00|6523.6|6519.6|6522.8|6518.8|6523.8|6519.8|6522.5|6518.5|0
1607988600000|2020-12-14 23:30:00|6523.2|6519.2|6525.3|6521.3|6526|6522|6522.5|6518.5|0
1607988900000|2020-12-14 23:35:00|6525.1|6521.1|6520.5|6516.5|6525.7|6521.7|6520.5|6516.5|0
1607989200000|2020-12-14 23:40:00|6520.1|6516.1|6520.3|6516.3|6521.3|6517.3|6519.2|6515.2|0
1607989500000|2020-12-14 23:45:00|6520.5|6516.5|6516.2|6512.2|6522.2|6518.2|6516.2|6512.2|0
1607989800000|2020-12-14 23:50:00|6516.5|6512.5|6519.1|6515.1|6520.1|6516.1|6516.5|6512.5|0
1607990100000|2020-12-14 23:55:00|6519.3|6515.3|6519.8|6515.8|6520.9|6516.9|6518.7|6514.7|0
1607990400000|2020-12-15 00:00:00|6520.2|6516.2|6521.7|6517.7|6522.8|6518.8|6518.7|6514.7|0
1607990700000|2020-12-15 00:05:00|6521.9|6517.9|6521.9|6517.9|6522.9|6518.9|6521.1|6517.1|0
1607991000000|2020-12-15 00:10:00|6522|6518|6519.8|6515.8|6522.9|6518.9|6519|6515|0
1607991300000|2020-12-15 00:15:00|6519.4|6515.4|6516.4|6512.4|6520.1|6516.1|6514.9|6510.9|0
1607991600000|2020-12-15 00:20:00|6516.3|6512.3|6519.4|6515.4|6519.4|6515.4|6514.7|6510.7|0
1607991900000|2020-12-15 00:25:00|6519.5|6515.5|6521.1|6517.1|6521.2|6517.2|6517.8|6513.8|0
1607992200000|2020-12-15 00:30:00|6521|6517|6523|6519|6523|6519|6519.5|6515.5|0
1607992500000|2020-12-15 00:35:00|6523.1|6519.1|6520.4|6516.4|6524.7|6520.7|6519.6|6515.6|0
1607992800000|2020-12-15 00:40:00|6520.3|6516.3|6520.7|6516.7|6521|6517|6519.5|6515.5|0
1607993100000|2020-12-15 00:45:00|6520.8|6516.8|6516.5|6512.5|6524.5|6520.5|6516.4|6512.4|0
1607993400000|2020-12-15 00:50:00|6516.4|6512.4|6516.2|6512.2|6516.5|6512.5|6515.4|6511.4|0
1607993700000|2020-12-15 00:55:00|6516.1|6512.1|6516.4|6512.4|6516.4|6512.4|6514.6|6510.6|0
1607994000000|2020-12-15 01:00:00|6516.6|6512.6|6512.4|6509.4|6520.7|6517.7|6511.9|6508.9|105
1607994300000|2020-12-15 01:05:00|6512.7|6509.7|6516.2|6513.2|6516.2|6513.2|6512.7|6509.7|8
1607994600000|2020-12-15 01:10:00|6516.4|6513.4|6520.2|6517.2|6521.7|6518.7|6516.2|6513.2|23
1607994900000|2020-12-15 01:15:00|6519.9|6516.9|6518.4|6515.4|6520.9|6517.9|6516.4|6513.4|32
1607995200000|2020-12-15 01:20:00|6518.2|6515.2|6516.4|6513.4|6519.7|6516.7|6516.4|6513.4|15
1607995500000|2020-12-15 01:25:00|6516.2|6513.2|6516.9|6513.9|6516.9|6513.9|6514.7|6511.7|9
1607995800000|2020-12-15 01:30:00|6516.7|6513.7|6515.7|6512.7|6516.9|6513.9|6515.2|6512.2|6
1607996100000|2020-12-15 01:35:00|6515.4|6512.4|6513.7|6510.7|6516.4|6513.4|6513.7|6510.7|10
1607996400000|2020-12-15 01:40:00|6513.4|6510.4|6508.2|6505.2|6513.7|6510.7|6508.2|6505.2|9
1607996700000|2020-12-15 01:45:00|6507.7|6504.7|6508.4|6505.4|6508.7|6505.7|6504.7|6501.7|26
1607997000000|2020-12-15 01:50:00|6507.4|6504.4|6510.7|6507.7|6511.9|6508.9|6506.2|6503.2|15
1607997300000|2020-12-15 01:55:00|6510.9|6507.9|6512.7|6509.7|6512.9|6509.9|6510.2|6507.2|16
1607997600000|2020-12-15 02:00:00|6512.9|6509.9|6510.7|6507.7|6513.9|6510.9|6510.7|6507.7|3
1607997900000|2020-12-15 02:05:00|6510.4|6507.4|6511.9|6508.9|6513.4|6510.4|6510.4|6507.4|7
1607998200000|2020-12-15 02:10:00|6512.4|6509.4|6513.4|6510.4|6513.7|6510.7|6511.7|6508.7|19
1607998500000|2020-12-15 02:15:00|6513.2|6510.2|6509.7|6506.7|6513.2|6510.2|6509.7|6506.7|17
1607998800000|2020-12-15 02:20:00|6509.4|6506.4|6505.2|6502.2|6509.4|6506.4|6504.4|6501.4|32
1607999100000|2020-12-15 02:25:00|6504.9|6501.9|6507.2|6504.2|6507.4|6504.4|6503.2|6500.2|587
1607999400000|2020-12-15 02:30:00|6507.4|6504.4|6508.4|6505.4|6508.4|6505.4|6506.2|6503.2|6
1607999700000|2020-12-15 02:35:00|6507.9|6504.9|6507.4|6504.4|6507.9|6504.9|6506.2|6503.2|181
1608000000000|2020-12-15 02:40:00|6507.7|6504.7|6507.2|6504.2|6507.9|6504.9|6506.4|6503.4|19
1608000300000|2020-12-15 02:45:00|6507.4|6504.4|6508.7|6505.7|6508.9|6505.9|6506.2|6503.2|22
1608000600000|2020-12-15 02:50:00|6508.9|6505.9|6510.2|6507.2|6511.9|6508.9|6508.9|6505.9|34
1608000900000|2020-12-15 02:55:00|6510.4|6507.4|6510.4|6507.4|6511.7|6508.7|6509.7|6506.7|6
1608001200000|2020-12-15 03:00:00|6510.2|6507.2|6513.4|6510.4|6514.7|6511.7|6508.7|6505.7|25
1608001500000|2020-12-15 03:05:00|6513.7|6510.7|6512.7|6509.7|6513.7|6510.7|6511.9|6508.9|2
1608001800000|2020-12-15 03:10:00|6512.9|6509.9|6512.9|6509.9|6513.9|6510.9|6512.7|6509.7|4
1608002100000|2020-12-15 03:15:00|6512.7|6509.7|6512.9|6509.9|6513.4|6510.4|6511.7|6508.7|5
1608002400000|2020-12-15 03:20:00|6512.7|6509.7|6508.4|6505.4|6512.7|6509.7|6507.9|6504.9|38
1608002700000|2020-12-15 03:25:00|6508.7|6505.7|6508.9|6505.9|6509.9|6506.9|6508.7|6505.7|8
1608003000000|2020-12-15 03:30:00|6508.7|6505.7|6508.7|6505.7|6510.2|6507.2|6507.7|6504.7|11
1608003300000|2020-12-15 03:35:00|6508.9|6505.9|6508.7|6505.7|6510.2|6507.2|6508.7|6505.7|15
1608003600000|2020-12-15 03:40:00|6508.9|6505.9|6507.4|6504.4|6508.9|6505.9|6506.9|6503.9|8
1608003900000|2020-12-15 03:45:00|6507.9|6504.9|6505.9|6502.9|6509.7|6506.7|6505.9|6502.9|21
1608004200000|2020-12-15 03:50:00|6506.2|6503.2|6508.9|6505.9|6509.4|6506.4|6505.4|6502.4|9
1608004500000|2020-12-15 03:55:00|6509.2|6506.2|6509.4|6506.4|6510.2|6507.2|6509.2|6506.2|3
1608004800000|2020-12-15 04:00:00|6509.2|6506.2|6510.4|6507.4|6511.4|6508.4|6508.9|6505.9|11
1608005100000|2020-12-15 04:05:00|6510.7|6507.7|6508.7|6505.7|6511.2|6508.2|6508.7|6505.7|2
1608005400000|2020-12-15 04:10:00|6509.4|6506.4|6509.4|6506.4|6509.4|6506.4|6509.4|6506.4|202
1608005700000|2020-12-15 04:15:00|6509.7|6506.7|6508.9|6505.9|6511.4|6508.4|6508.9|6505.9|412
1608006000000|2020-12-15 04:20:00|6508.7|6505.7|6507.4|6504.4|6508.7|6505.7|6505.2|6502.2|33
1608006300000|2020-12-15 04:25:00|6507.2|6504.2|6509.9|6506.9|6509.9|6506.9|6506.9|6503.9|0
1608006600000|2020-12-15 04:30:00|6509.7|6506.7|6510.2|6507.2|6510.7|6507.7|6508.9|6505.9|3
1608006900000|2020-12-15 04:35:00|6509.9|6506.9|6509.7|6506.7|6509.9|6506.9|6508.2|6505.2|2
1608007200000|2020-12-15 04:40:00|6509.9|6506.9|6510.4|6507.4|6511.9|6508.9|6509.9|6506.9|7
1608007500000|2020-12-15 04:45:00|6510.7|6507.7|6510.2|6507.2|6511.2|6508.2|6510.2|6507.2|53
1608007800000|2020-12-15 04:50:00|6509.9|6506.9|6508.9|6505.9|6510.2|6507.2|6506.4|6503.4|59
1608008100000|2020-12-15 04:55:00|6509.2|6506.2|6504.4|6501.4|6509.2|6506.2|6504.4|6501.4|23
1608008400000|2020-12-15 05:00:00|6504.2|6501.2|6506.7|6503.7|6507.7|6504.7|6503.9|6500.9|3
1608008700000|2020-12-15 05:05:00|6506.4|6503.4|6500.9|6497.9|6507.4|6504.4|6497.2|6494.2|44
1608009000000|2020-12-15 05:10:00|6501.2|6498.2|6504.2|6501.2|6504.2|6501.2|6501.2|6498.2|7
1608009300000|2020-12-15 05:15:00|6504.4|6501.4|6504.9|6501.9|6505.7|6502.7|6503.7|6500.7|25
1608009600000|2020-12-15 05:20:00|6505.2|6502.2|6505.2|6502.2|6505.9|6502.9|6504.4|6501.4|3
1608009900000|2020-12-15 05:25:00|6504.9|6501.9|6507.4|6504.4|6507.7|6504.7|6504.4|6501.4|11
1608010200000|2020-12-15 05:30:00|6507.2|6504.2|6507.9|6504.9|6507.9|6504.9|6506.9|6503.9|2
1608010500000|2020-12-15 05:35:00|6508.2|6505.2|6507.4|6504.4|6509.4|6506.4|6506.9|6503.9|7
1608010800000|2020-12-15 05:40:00|6507.7|6504.7|6506.2|6503.2|6508.2|6505.2|6505.9|6502.9|63
1608011100000|2020-12-15 05:45:00|6505.9|6502.9|6510.9|6507.9|6511.2|6508.2|6505.9|6502.9|11
1608011400000|2020-12-15 05:50:00|6511.2|6508.2|6514.9|6511.9|6515.9|6512.9|6511.2|6508.2|16
1608011700000|2020-12-15 05:55:00|6514.7|6511.7|6513.9|6510.9|6514.7|6511.7|6513.7|6510.7|3
1608012000000|2020-12-15 06:00:00|6514.2|6511.2|6513.7|6510.7|6514.4|6511.4|6511.2|6508.2|97
1608012300000|2020-12-15 06:05:00|6513.4|6510.4|6513.2|6510.2|6513.7|6510.7|6512.4|6509.4|8
1608012600000|2020-12-15 06:10:00|6512.9|6509.9|6512.7|6509.7|6513.2|6510.2|6510.2|6507.2|69
1608012900000|2020-12-15 06:15:00|6512.9|6509.9|6518.4|6515.4|6519.2|6516.2|6512.9|6509.9|18
1608013200000|2020-12-15 06:20:00|6518.7|6515.7|6516.2|6513.2|6518.7|6515.7|6513.9|6510.9|138
1608013500000|2020-12-15 06:25:00|6514.4|6511.4|6514.2|6511.2|6516.4|6513.4|6513.4|6510.4|17
1608013800000|2020-12-15 06:30:00|6513.9|6510.9|6517.4|6514.4|6517.7|6514.7|6513.4|6510.4|54
1608014100000|2020-12-15 06:35:00|6517.7|6514.7|6513.2|6510.2|6517.7|6514.7|6512.7|6509.7|36
1608014400000|2020-12-15 06:40:00|6512.7|6509.7|6512.7|6509.7|6513.7|6510.7|6512.7|6509.7|24
1608014700000|2020-12-15 06:45:00|6513.4|6510.4|6511.4|6508.4|6513.4|6510.4|6510.2|6507.2|76
1608015000000|2020-12-15 06:50:00|6511.2|6508.2|6509.9|6506.9|6511.7|6508.7|6508.4|6505.4|37
1608015300000|2020-12-15 06:55:00|6510.2|6507.2|6510.7|6507.7|6511.4|6508.4|6508.7|6505.7|37
1608015600000|2020-12-15 07:00:00|6511.2|6508.2|6514.4|6512.4|6515.4|6513.4|6509.7|6507.7|329
1608015900000|2020-12-15 07:05:00|6514.2|6512.2|6519.4|6517.4|6519.4|6517.4|6513.7|6511.7|178
1608016200000|2020-12-15 07:10:00|6519.7|6517.7|6517.4|6515.4|6519.9|6517.9|6517.4|6515.4|53
1608016500000|2020-12-15 07:15:00|6517.2|6515.2|6515.2|6513.2|6517.9|6515.9|6514.4|6512.4|118
1608016800000|2020-12-15 07:20:00|6514.9|6512.9|6512.7|6510.7|6516.7|6514.7|6512.2|6510.2|131
1608017100000|2020-12-15 07:25:00|6512.2|6510.2|6516.7|6514.7|6516.7|6514.7|6509.9|6507.9|92
1608017400000|2020-12-15 07:30:00|6516.4|6514.4|6517.9|6515.9|6520.2|6518.2|6516.2|6514.2|62
1608017700000|2020-12-15 07:35:00|6518.2|6516.2|6520.4|6518.4|6523.2|6521.2|6518.2|6516.2|101
1608018000000|2020-12-15 07:40:00|6520.7|6518.7|6523.7|6521.7|6523.7|6521.7|6520.2|6518.2|170
1608018300000|2020-12-15 07:45:00|6524.2|6522.2|6518.2|6516.2|6524.2|6522.2|6517.9|6515.9|882
1608018600000|2020-12-15 07:50:00|6517.7|6515.7|6516.2|6514.2|6518.4|6516.4|6513.2|6511.2|135
1608018900000|2020-12-15 07:55:00|6515.7|6513.7|6516.2|6514.2|6516.7|6514.7|6512.4|6510.4|712
1608019200000|2020-12-15 08:00:00|6515.7|6514.7|6516.9|6515.9|6518.2|6517.2|6496.9|6495.9|4582
1608019500000|2020-12-15 08:05:00|6517.2|6516.2|6527.7|6526.7|6529.9|6528.9|6517.2|6516.2|1740
1608019800000|2020-12-15 08:10:00|6527.9|6526.9|6516.4|6515.4|6528.7|6527.7|6515.7|6514.7|1877
1608020100000|2020-12-15 08:15:00|6516.2|6515.2|6517.7|6516.7|6520.2|6519.2|6511.7|6510.7|2237
1608020400000|2020-12-15 08:20:00|6517.9|6516.9|6517.2|6516.2|6526.7|6525.7|6516.7|6515.7|3244
1608020700000|2020-12-15 08:25:00|6516.5|6515.5|6523.2|6522.2|6526.5|6525.5|6516.5|6515.5|1714
1608021000000|2020-12-15 08:30:00|6523|6522|6529.7|6528.7|6535.5|6534.5|6521.7|6520.7|1560
1608021300000|2020-12-15 08:35:00|6529.5|6528.5|6531.5|6530.5|6532.5|6531.5|6527.5|6526.5|1682
1608021600000|2020-12-15 08:40:00|6531.8|6530.8|6537.5|6536.5|6542.3|6541.3|6530.3|6529.3|1886
1608021900000|2020-12-15 08:45:00|6537.8|6536.8|6544|6543|6547.3|6546.3|6537.8|6536.8|1904
1608022200000|2020-12-15 08:50:00|6543.8|6542.8|6552.5|6551.5|6552.8|6551.8|6540.3|6539.3|1600
1608022500000|2020-12-15 08:55:00|6552.3|6551.3|6555.3|6554.3|6558.8|6557.8|6548.8|6547.8|1978
1608022800000|2020-12-15 09:00:00|6555.5|6554.5|6549|6548|6558.3|6557.3|6548.3|6547.3|1472
1608023100000|2020-12-15 09:05:00|6548.8|6547.8|6549.8|6548.8|6556.5|6555.5|6546.5|6545.5|2414
1608023400000|2020-12-15 09:10:00|6550|6549|6542.8|6541.8|6552.8|6551.8|6542.8|6541.8|1263
1608023700000|2020-12-15 09:15:00|6543|6542|6547.5|6546.5|6549.5|6548.5|6542.8|6541.8|1341
1608024000000|2020-12-15 09:20:00|6547.8|6546.8|6550.8|6549.8|6552.5|6551.5|6546|6545|2118
1608024300000|2020-12-15 09:25:00|6549.8|6548.8|6553.8|6552.8|6556.3|6555.3|6549.8|6548.8|1737
1608024600000|2020-12-15 09:30:00|6553.5|6552.5|6551.8|6550.8|6560.5|6559.5|6551.5|6550.5|1539
1608024900000|2020-12-15 09:35:00|6552|6551|6547|6546|6553.3|6552.3|6546.3|6545.3|1528
1608025200000|2020-12-15 09:40:00|6547.3|6546.3|6545.5|6544.5|6547.8|6546.8|6540.3|6539.3|1203
1608025500000|2020-12-15 09:45:00|6545.8|6544.8|6550|6549|6550.8|6549.8|6544.3|6543.3|1026
1608025800000|2020-12-15 09:50:00|6549.8|6548.8|6542|6541|6550.8|6549.8|6538.8|6537.8|1425
1608026100000|2020-12-15 09:55:00|6542.3|6541.3|6543|6542|6545.3|6544.3|6539.3|6538.3|1340
1608026400000|2020-12-15 10:00:00|6543.3|6542.3|6543.3|6542.3|6544.5|6543.5|6540.3|6539.3|1754
1608026700000|2020-12-15 10:05:00|6543.5|6542.5|6541.5|6540.5|6544.5|6543.5|6541|6540|8140
1608027000000|2020-12-15 10:10:00|6541.3|6540.3|6544|6543|6545.3|6544.3|6538.5|6537.5|1275
1608027300000|2020-12-15 10:15:00|6544.3|6543.3|6543.8|6542.8|6547.3|6546.3|6542|6541|1058
1608027600000|2020-12-15 10:20:00|6543.5|6542.5|6544|6543|6544.3|6543.3|6540.5|6539.5|9649
1608027900000|2020-12-15 10:25:00|6544.3|6543.3|6532.3|6531.3|6544.8|6543.8|6531.5|6530.5|1484
1608028200000|2020-12-15 10:30:00|6532.5|6531.5|6538|6537|6538|6537|6530.8|6529.8|4476
1608028500000|2020-12-15 10:35:00|6537.8|6536.8|6542|6541|6542.8|6541.8|6537.3|6536.3|1959
1608028800000|2020-12-15 10:40:00|6541.8|6540.8|6536.3|6535.3|6542|6541|6535.8|6534.8|1712
1608029100000|2020-12-15 10:45:00|6536.5|6535.5|6536.8|6535.8|6541.3|6540.3|6536|6535|1335
1608029400000|2020-12-15 10:50:00|6536.5|6535.5|6537.8|6536.8|6539.3|6538.3|6535.3|6534.3|1034
1608029700000|2020-12-15 10:55:00|6537.3|6536.3|6535.8|6534.8|6537.8|6536.8|6533.8|6532.8|2171
1608030000000|2020-12-15 11:00:00|6535.5|6534.5|6533.8|6532.8|6536.8|6535.8|6532.8|6531.8|1875
1608030300000|2020-12-15 11:05:00|6533.5|6532.5|6530.8|6529.8|6534.8|6533.8|6529.8|6528.8|2086
1608030600000|2020-12-15 11:10:00|6531.3|6530.3|6531.3|6530.3|6532.8|6531.8|6527.5|6526.5|946
1608030900000|2020-12-15 11:15:00|6531|6530|6526.5|6525.5|6533.3|6532.3|6526.3|6525.3|990
1608031200000|2020-12-15 11:20:00|6526.3|6525.3|6524.8|6523.8|6527.8|6526.8|6522|6521|2689
1608031500000|2020-12-15 11:25:00|6524.5|6523.5|6515.5|6514.5|6525|6524|6515|6514|2050
1608031800000|2020-12-15 11:30:00|6515.8|6514.8|6515.3|6514.3|6517.3|6516.3|6511.3|6510.3|1293
1608032100000|2020-12-15 11:35:00|6515|6514|6506.3|6505.3|6515.3|6514.3|6506.3|6505.3|1308
1608032400000|2020-12-15 11:40:00|6506|6505|6509.5|6508.5|6509.5|6508.5|6503.8|6502.8|1712
1608032700000|2020-12-15 11:45:00|6509.3|6508.3|6509.8|6508.8|6511|6510|6504.8|6503.8|1147
1608033000000|2020-12-15 11:50:00|6510|6509|6508.3|6507.3|6510|6509|6504|6503|1225
1608033300000|2020-12-15 11:55:00|6508.5|6507.5|6507.5|6506.5|6514.8|6513.8|6505.8|6504.8|1295
1608033600000|2020-12-15 12:00:00|6508.5|6507.5|6515|6514|6517.3|6516.3|6506.3|6505.3|2241
1608033900000|2020-12-15 12:05:00|6515.3|6514.3|6514.8|6513.8|6516.3|6515.3|6513.8|6512.8|1817
1608034200000|2020-12-15 12:10:00|6515|6514|6513.5|6512.5|6515.3|6514.3|6508.3|6507.3|1394
1608034500000|2020-12-15 12:15:00|6513.3|6512.3|6509.8|6508.8|6513.3|6512.3|6507.8|6506.8|3969
1608034800000|2020-12-15 12:20:00|6509.3|6508.3|6507.8|6506.8|6510.3|6509.3|6504.8|6503.8|947
1608035100000|2020-12-15 12:25:00|6508.3|6507.3|6504.8|6503.8|6508.8|6507.8|6504.3|6503.3|1035
1608035400000|2020-12-15 12:30:00|6504.5|6503.5|6499.3|6498.3|6505.5|6504.5|6499.3|6498.3|1911
1608035700000|2020-12-15 12:35:00|6499|6498|6501|6500|6505.8|6504.8|6498.8|6497.8|992
1608036000000|2020-12-15 12:40:00|6501.5|6500.5|6495.3|6494.3|6504|6503|6495|6494|1245
1608036300000|2020-12-15 12:45:00|6495|6494|6491.8|6490.8|6496.3|6495.3|6489.8|6488.8|2087
1608036600000|2020-12-15 12:50:00|6492|6491|6490|6489|6492.3|6491.3|6487.3|6486.3|1580
1608036900000|2020-12-15 12:55:00|6490.3|6489.3|6490.3|6489.3|6492.8|6491.8|6489.3|6488.3|1392
1608037200000|2020-12-15 13:00:00|6489.8|6488.8|6488.5|6487.5|6489.8|6488.8|6484.3|6483.3|1163
1608037500000|2020-12-15 13:05:00|6488.3|6487.3|6492.3|6491.3|6493.8|6492.8|6485.8|6484.8|1943
1608037800000|2020-12-15 13:10:00|6492.5|6491.5|6493.3|6492.3|6496|6495|6492.3|6491.3|1383
1608038100000|2020-12-15 13:15:00|6493.5|6492.5|6493|6492|6494.3|6493.3|6490|6489|1047
1608038400000|2020-12-15 13:20:00|6492.8|6491.8|6495.8|6494.8|6496.5|6495.5|6492.5|6491.5|1134
1608038700000|2020-12-15 13:25:00|6496|6495|6500|6499|6501.3|6500.3|6495.5|6494.5|1132
1608039000000|2020-12-15 13:30:00|6500.3|6499.3|6509.5|6508.5|6510.5|6509.5|6499|6498|1732
1608039300000|2020-12-15 13:35:00|6509.3|6508.3|6509.8|6508.8|6510.3|6509.3|6505.3|6504.3|1146
1608039600000|2020-12-15 13:40:00|6509.5|6508.5|6507.8|6506.8|6514.3|6513.3|6507|6506|1583
1608039900000|2020-12-15 13:45:00|6507.5|6506.5|6505.5|6504.5|6507.8|6506.8|6503.3|6502.3|1137
1608040200000|2020-12-15 13:50:00|6505.3|6504.3|6507.8|6506.8|6508.3|6507.3|6502.8|6501.8|1257
1608040500000|2020-12-15 13:55:00|6508|6507|6506.8|6505.8|6509.3|6508.3|6503.8|6502.8|2048
1608040800000|2020-12-15 14:00:00|6506.5|6505.5|6508.8|6507.8|6510.3|6509.3|6504.3|6503.3|1842
1608041100000|2020-12-15 14:05:00|6508.3|6507.3|6507.3|6506.3|6510.3|6509.3|6507.3|6506.3|1115
1608041400000|2020-12-15 14:10:00|6507.5|6506.5|6505.3|6504.3|6508|6507|6503.8|6502.8|997
1608041700000|2020-12-15 14:15:00|6505.5|6504.5|6502.8|6501.8|6508.3|6507.3|6502.8|6501.8|1461
1608042000000|2020-12-15 14:20:00|6503|6502|6503.8|6502.8|6505.8|6504.8|6499.8|6498.8|11808
1608042300000|2020-12-15 14:25:00|6504|6503|6508.8|6507.8|6512.8|6511.8|6503.8|6502.8|1520
1608042600000|2020-12-15 14:30:00|6508.5|6507.5|6502|6501|6509.8|6508.8|6501.3|6500.3|1873
1608042900000|2020-12-15 14:35:00|6501.8|6500.8|6509|6508|6510.3|6509.3|6501.8|6500.8|2711
1608043200000|2020-12-15 14:40:00|6509.3|6508.3|6502|6501|6510.3|6509.3|6501.8|6500.8|1322
1608043500000|2020-12-15 14:45:00|6501.8|6500.8|6499.8|6498.8|6502|6501|6496.3|6495.3|6758
1608043800000|2020-12-15 14:50:00|6500|6499|6497.5|6496.5|6502.3|6501.3|6496.8|6495.8|11057
1608044100000|2020-12-15 14:55:00|6497.8|6496.8|6496.8|6495.8|6499.8|6498.8|6493.3|6492.3|3594
1608044400000|2020-12-15 15:00:00|6497.3|6496.3|6497|6496|6503.5|6502.5|6495.8|6494.8|1950
1608044700000|2020-12-15 15:05:00|6497.3|6496.3|6500.8|6499.8|6508|6507|6497.3|6496.3|7363
1608045000000|2020-12-15 15:10:00|6500.1|6499.1|6500.8|6499.8|6506.1|6505.1|6498.6|6497.6|1445
1608045300000|2020-12-15 15:15:00|6500.6|6499.6|6500.6|6499.6|6504.6|6503.6|6500.1|6499.1|1764
1608045600000|2020-12-15 15:20:00|6501.1|6500.1|6502.1|6501.1|6503.3|6502.3|6499.1|6498.1|1297
1608045900000|2020-12-15 15:25:00|6501.8|6500.8|6498.6|6497.6|6502.6|6501.6|6494.6|6493.6|13013
1608046200000|2020-12-15 15:30:00|6498.3|6497.3|6508.8|6507.8|6509.1|6508.1|6497.1|6496.1|1552
1608046500000|2020-12-15 15:35:00|6509.1|6508.1|6501.1|6500.1|6511.8|6510.8|6500.1|6499.1|5341
1608046800000|2020-12-15 15:40:00|6500.8|6499.8|6506.6|6505.6|6509.6|6508.6|6500.6|6499.6|1255
1608047100000|2020-12-15 15:45:00|6506.3|6505.3|6510.6|6509.6|6510.6|6509.6|6506.3|6505.3|2654
1608047400000|2020-12-15 15:50:00|6511.1|6510.1|6511.1|6510.1|6512.8|6511.8|6509.1|6508.1|9418
1608047700000|2020-12-15 15:55:00|6510.6|6509.6|6510.6|6509.6|6511.6|6510.6|6509.1|6508.1|1635
1608048000000|2020-12-15 16:00:00|6511.1|6510.1|6508.3|6507.3|6513.1|6512.1|6507.1|6506.1|3583
1608048300000|2020-12-15 16:05:00|6508.1|6507.1|6505.1|6504.1|6508.6|6507.6|6495.6|6494.6|3758
1608048600000|2020-12-15 16:10:00|6504.8|6503.8|6506.3|6505.3|6507.1|6506.1|6501.8|6500.8|2235
1608048900000|2020-12-15 16:15:00|6506.1|6505.1|6510.1|6509.1|6511.6|6510.6|6506.1|6505.1|1749
1608049200000|2020-12-15 16:20:00|6509.8|6508.8|6515.1|6514.1|6515.3|6514.3|6508.8|6507.8|2387
1608049500000|2020-12-15 16:25:00|6514.6|6513.6|6523.1|6521.1|6523.1|6521.6|6512.6|6511.6|8053
1608049800000|2020-12-15 16:30:00|6522.6|6520.6|6515.6|6513.6|6524.6|6522.6|6513.6|6511.6|6026
1608050100000|2020-12-15 16:35:00|6515.3|6513.3|6517.6|6515.6|6518.1|6516.1|6511.1|6509.1|2183
1608050400000|2020-12-15 16:40:00|6518.1|6516.1|6522.1|6520.1|6523.1|6521.1|6518.1|6516.1|951
1608050700000|2020-12-15 16:45:00|6521.8|6519.8|6516.6|6514.6|6521.8|6519.8|6516.6|6514.6|1213
1608051000000|2020-12-15 16:50:00|6516.8|6514.8|6512.6|6510.6|6517.6|6515.6|6512.6|6510.6|1100
1608051300000|2020-12-15 16:55:00|6512.8|6510.8|6515.8|6513.8|6516.1|6514.1|6511.6|6509.6|394
1608051600000|2020-12-15 17:00:00|6515.6|6513.6|6522.3|6520.3|6522.3|6520.3|6515.1|6513.1|585
1608051900000|2020-12-15 17:05:00|6522.1|6520.1|6522.6|6520.6|6523.1|6521.1|6521.6|6519.6|344
1608052200000|2020-12-15 17:10:00|6522.3|6520.3|6523.8|6521.8|6523.8|6521.8|6520.6|6518.6|251
1608052500000|2020-12-15 17:15:00|6523.6|6521.6|6522.3|6520.3|6523.6|6521.6|6522.1|6520.1|86
1608052800000|2020-12-15 17:20:00|6522.1|6520.1|6523.1|6521.1|6524.1|6522.1|6521.6|6519.6|139
1608053100000|2020-12-15 17:25:00|6523.6|6521.6|6522.1|6520.1|6523.8|6521.8|6520.8|6518.8|92
1608053400000|2020-12-15 17:30:00|6521.8|6519.8|6523.1|6521.1|6523.3|6521.3|6521.1|6519.1|169
1608053700000|2020-12-15 17:35:00|6522.6|6520.6|6525.1|6523.1|6525.8|6523.8|6522.3|6520.3|148
1608054000000|2020-12-15 17:40:00|6525.6|6523.6|6526.6|6524.6|6528.3|6526.3|6524.8|6522.8|166
1608054300000|2020-12-15 17:45:00|6526.8|6524.8|6527.6|6525.6|6528.1|6526.1|6525.6|6523.6|343
1608054600000|2020-12-15 17:50:00|6527.3|6525.3|6531.1|6529.1|6531.1|6529.1|6526.6|6524.6|136
1608054900000|2020-12-15 17:55:00|6530.8|6528.8|6536.6|6534.6|6537.1|6535.1|6530.8|6528.8|1039
1608055200000|2020-12-15 18:00:00|6536.3|6534.3|6534.6|6532.6|6538.6|6536.6|6534.1|6532.1|235
1608055500000|2020-12-15 18:05:00|6535.1|6533.1|6538.1|6536.1|6539.1|6537.1|6535.1|6533.1|286
1608055800000|2020-12-15 18:10:00|6537.8|6535.8|6539.6|6537.6|6540.1|6538.1|6536.1|6534.1|142
1608056100000|2020-12-15 18:15:00|6539.8|6537.8|6540.1|6538.1|6541.6|6539.6|6538.1|6536.1|200
1608056400000|2020-12-15 18:20:00|6540.3|6538.3|6538.6|6536.6|6541.3|6539.3|6537.6|6535.6|218
1608056700000|2020-12-15 18:25:00|6538.3|6536.3|6535.3|6533.3|6538.6|6536.6|6534.6|6532.6|130
1608057000000|2020-12-15 18:30:00|6535.1|6533.1|6539.1|6537.1|6539.3|6537.3|6534.6|6532.6|226
1608057300000|2020-12-15 18:35:00|6538.8|6536.8|6538.6|6536.6|6540.1|6538.1|6537.3|6535.3|152
1608057600000|2020-12-15 18:40:00|6538.8|6536.8|6539.1|6537.1|6540.1|6538.1|6538.3|6536.3|95
1608057900000|2020-12-15 18:45:00|6538.6|6536.6|6539.1|6537.1|6539.6|6537.6|6537.6|6535.6|184
1608058200000|2020-12-15 18:50:00|6538.8|6536.8|6540.1|6538.1|6540.8|6538.8|6538.1|6536.1|306
1608058500000|2020-12-15 18:55:00|6540.3|6538.3|6541.6|6539.6|6542.1|6540.1|6539.1|6537.1|159
1608058800000|2020-12-15 19:00:00|6541.1|6539.1|6538.3|6536.3|6541.1|6539.1|6537.6|6535.6|488
1608059100000|2020-12-15 19:05:00|6538.6|6536.6|6538.8|6536.8|6539.6|6537.6|6537.6|6535.6|98
1608059400000|2020-12-15 19:10:00|6539.1|6537.1|6541.6|6539.6|6542.3|6540.3|6538.6|6536.6|76
1608059700000|2020-12-15 19:15:00|6541.8|6539.8|6543.6|6541.6|6543.6|6541.6|6540.1|6538.1|207
1608060000000|2020-12-15 19:20:00|6543.8|6541.8|6543.6|6541.6|6544.8|6542.8|6543.1|6541.1|168
1608060300000|2020-12-15 19:25:00|6543.8|6541.8|6544.6|6542.6|6545.1|6543.1|6543.6|6541.6|101
1608060600000|2020-12-15 19:30:00|6544.8|6542.8|6545.6|6543.6|6546.8|6544.8|6544.1|6542.1|139
1608060900000|2020-12-15 19:35:00|6545.3|6543.3|6545.1|6543.1|6545.8|6543.8|6544.6|6542.6|149
1608061200000|2020-12-15 19:40:00|6545.3|6543.3|6544.6|6542.6|6547.1|6545.1|6544.3|6542.3|156
1608061500000|2020-12-15 19:45:00|6544.3|6542.3|6545.1|6543.1|6545.3|6543.3|6544.3|6542.3|179
1608061800000|2020-12-15 19:50:00|6544.8|6542.8|6543.6|6541.6|6546.1|6544.1|6543.1|6541.1|264
1608062100000|2020-12-15 19:55:00|6543.8|6541.8|6545.8|6543.8|6546.1|6544.1|6543.6|6541.6|327
1608062400000|2020-12-15 20:00:00|6546.1|6544.1|6547.3|6545.3|6548.8|6546.8|6546.1|6544.1|207
1608062700000|2020-12-15 20:05:00|6547.6|6545.6|6548.1|6546.1|6549.6|6547.6|6547.1|6545.1|359
1608063000000|2020-12-15 20:10:00|6548.6|6546.6|6550.1|6548.1|6550.1|6548.1|6547.8|6545.8|74
1608063300000|2020-12-15 20:15:00|6550.3|6548.3|6548.8|6546.8|6550.6|6548.6|6548.6|6546.6|217
1608063600000|2020-12-15 20:20:00|6548.6|6546.6|6549.1|6547.1|6550.3|6548.3|6548.6|6546.6|135
1608063900000|2020-12-15 20:25:00|6549.6|6547.6|6547.6|6545.6|6551.6|6549.6|6547.1|6545.1|715
1608064200000|2020-12-15 20:30:00|6547.8|6545.8|6549.1|6547.1|6550.1|6548.1|6547.1|6545.1|251
1608064500000|2020-12-15 20:35:00|6549.6|6547.6|6549.1|6547.1|6550.1|6548.1|6548.1|6546.1|199
1608064800000|2020-12-15 20:40:00|6548.8|6546.8|6549.6|6547.6|6549.6|6547.6|6547.6|6545.6|4701
1608065100000|2020-12-15 20:45:00|6549.3|6547.3|6549.1|6547.1|6550.3|6548.3|6548.1|6546.1|303
1608065400000|2020-12-15 20:50:00|6548.6|6546.6|6546.8|6544.8|6549.6|6547.6|6546.1|6544.1|262
1608065700000|2020-12-15 20:55:00|6546.6|6544.6|6550.1|6546.1|6550.1|6548.1|6544.6|6542.6|624
1608066000000|2020-12-15 21:00:00|6550.3|6546.3|6544.3|6540.3|6550.8|6546.8|6542.2|6538.2|0
1608066300000|2020-12-15 21:05:00|6544.6|6540.6|6543.2|6539.2|6546.4|6542.4|6542.8|6538.8|0
1608066600000|2020-12-15 21:10:00|6543.5|6539.5|6543.7|6539.7|6546.3|6542.3|6542.5|6538.5|0
1608066900000|2020-12-15 21:15:00|6543.6|6539.6|6543.6|6539.6|6544|6540|6542.9|6538.9|0
1608067200000|2020-12-15 21:20:00|6543.7|6539.7|6543.2|6539.2|6543.7|6539.7|6543|6539|0
1608067500000|2020-12-15 21:25:00|6543.1|6539.1|6543.3|6539.3|6543.3|6539.3|6543|6539|0
1608067800000|2020-12-15 21:30:00|6543.4|6539.4|6545.7|6541.7|6547.7|6543.7|6543.4|6539.4|0
1608068100000|2020-12-15 21:35:00|6545.3|6541.3|6547.5|6543.5|6548.5|6544.5|6545|6541|0
1608068400000|2020-12-15 21:40:00|6547.2|6543.2|6547.2|6543.2|6547.5|6543.5|6546.5|6542.5|0
1608068700000|2020-12-15 21:45:00|6546.8|6542.8|6546.1|6542.1|6547.2|6543.2|6545.7|6541.7|0
1608069000000|2020-12-15 21:50:00|6545.7|6541.7|6546.4|6542.4|6547.5|6543.5|6545.7|6541.7|0
1608069300000|2020-12-15 21:55:00|6546.1|6542.1|6546.1|6542.1|6546.7|6542.7|6544.6|6540.6|0
1608069600000|2020-12-15 22:00:00|6546.3|6542.3|6546.2|6542.2|6546.4|6542.4|6545.9|6541.9|0
1608069900000|2020-12-15 22:05:00|6546.7|6542.7|6546.7|6542.7|6547.3|6543.3|6546.3|6542.3|0
1608070200000|2020-12-15 22:10:00|6547.1|6543.1|6548.9|6544.9|6549.9|6545.9|6546.8|6542.8|0
1608070500000|2020-12-15 22:15:00|6548.6|6544.6|6549.2|6545.2|6549.8|6545.8|6548.6|6544.6|0
1608070800000|2020-12-15 22:20:00|6549|6545|6549.7|6545.7|6549.7|6545.7|6548.8|6544.8|0
1608071100000|2020-12-15 22:25:00|6549.6|6545.6|6549|6545|6550|6546|6549|6545|0
1608071400000|2020-12-15 22:30:00|6548.3|6544.3|6548.4|6544.4|6548.6|6544.6|6548.3|6544.3|0
1608071700000|2020-12-15 22:35:00|6548.3|6544.3|6549.1|6545.1|6549.7|6545.7|6548.3|6544.3|0
1608072000000|2020-12-15 22:40:00|6549.3|6545.3|6549.4|6545.4|6549.6|6545.6|6549.3|6545.3|0
1608072300000|2020-12-15 22:45:00|6549.3|6545.3|6549.7|6545.7|6549.9|6545.9|6549.3|6545.3|0
1608072600000|2020-12-15 22:50:00|6550.5|6546.5|6550.2|6546.2|6550.6|6546.6|6550.2|6546.2|0
1608072900000|2020-12-15 22:55:00|6549.9|6545.9|6551|6547|6551|6547|6549.9|6545.9|0
1608073200000|2020-12-15 23:00:00|6550.8|6546.8|6547.7|6543.7|6552.1|6548.1|6547.4|6543.4|0
1608073500000|2020-12-15 23:05:00|6548.1|6544.1|6548.4|6544.4|6549.7|6545.7|6547.9|6543.9|0
1608073800000|2020-12-15 23:10:00|6548.8|6544.8|6548|6544|6548.8|6544.8|6547.6|6543.6|0
1608074100000|2020-12-15 23:15:00|6548.3|6544.3|6546.9|6542.9|6549|6545|6546.9|6542.9|0
1608074400000|2020-12-15 23:20:00|6546.7|6542.7|6544.9|6540.9|6546.9|6542.9|6544.1|6540.1|0
1608074700000|2020-12-15 23:25:00|6545.1|6541.1|6543.9|6539.9|6545.5|6541.5|6543.5|6539.5|0
1608075000000|2020-12-15 23:30:00|6544|6540|6543.8|6539.8|6544.9|6540.9|6543.4|6539.4|0
1608075300000|2020-12-15 23:35:00|6544.2|6540.2|6543.8|6539.8|6544.9|6540.9|6543.5|6539.5|0
1608075600000|2020-12-15 23:40:00|6544.2|6540.2|6542.5|6538.5|6544.6|6540.6|6542.5|6538.5|0
1608075900000|2020-12-15 23:45:00|6542.9|6538.9|6543.9|6539.9|6544.2|6540.2|6542.5|6538.5|0
1608076200000|2020-12-15 23:50:00|6544.2|6540.2|6544.1|6540.1|6545.5|6541.5|6543.8|6539.8|0
1608076500000|2020-12-15 23:55:00|6544.5|6540.5|6545.6|6541.6|6545.6|6541.6|6544.4|6540.4|0
1608076800000|2020-12-16 00:00:00|6545.2|6541.2|6541.7|6537.7|6547|6543|6541.7|6537.7|0
1608077100000|2020-12-16 00:05:00|6542.1|6538.1|6541.1|6537.1|6543|6539|6540.7|6536.7|0
1608077400000|2020-12-16 00:10:00|6541.4|6537.4|6540.7|6536.7|6542.1|6538.1|6540.4|6536.4|0
1608077700000|2020-12-16 00:15:00|6540.5|6536.5|6537.1|6533.1|6542.6|6538.6|6537.1|6533.1|0
1608078000000|2020-12-16 00:20:00|6537.2|6533.2|6537.5|6533.5|6537.5|6533.5|6537.1|6533.1|0
1608078300000|2020-12-16 00:25:00|6537.4|6533.4|6532.5|6528.5|6537.7|6533.7|6532.5|6528.5|0
1608078600000|2020-12-16 00:30:00|6532.4|6528.4|6530.2|6526.2|6532.5|6528.5|6529.6|6525.6|0
1608078900000|2020-12-16 00:35:00|6530.3|6526.3|6528.8|6524.8|6530.7|6526.7|6528.6|6524.6|0
1608079200000|2020-12-16 00:40:00|6528.9|6524.9|6527.8|6523.8|6529|6525|6527.4|6523.4|0
1608079500000|2020-12-16 00:45:00|6527.9|6523.9|6530.2|6526.2|6530.2|6526.2|6526.2|6522.2|0
1608079800000|2020-12-16 00:50:00|6532.2|6528.2|6536.9|6532.9|6538.1|6534.1|6530.4|6526.4|0
1608080100000|2020-12-16 00:55:00|6536.2|6532.2|6539|6535|6539.9|6535.9|6536|6532|0
1608080400000|2020-12-16 01:00:00|6538.9|6534.9|6537.8|6534.8|6538.9|6534.9|6536.1|6533.1|101
1608080700000|2020-12-16 01:05:00|6538.1|6535.1|6537.3|6534.3|6539.1|6536.1|6535.3|6532.3|42
1608081000000|2020-12-16 01:10:00|6537.6|6534.6|6538.3|6535.3|6538.3|6535.3|6536.6|6533.6|25
1608081300000|2020-12-16 01:15:00|6538.1|6535.1|6538.6|6535.6|6538.8|6535.8|6536.8|6533.8|43
1608081600000|2020-12-16 01:20:00|6538.8|6535.8|6540.3|6537.3|6540.6|6537.6|6538.3|6535.3|16
1608081900000|2020-12-16 01:25:00|6540.1|6537.1|6539.6|6536.6|6540.3|6537.3|6538.6|6535.6|25
1608082200000|2020-12-16 01:30:00|6539.8|6536.8|6540.8|6537.8|6541.3|6538.3|6538.3|6535.3|99
1608082500000|2020-12-16 01:35:00|6540.6|6537.6|6540.8|6537.8|6541.6|6538.6|6540.3|6537.3|5
1608082800000|2020-12-16 01:40:00|6541.1|6538.1|6541.1|6538.1|6543.1|6540.1|6540.8|6537.8|11
1608083100000|2020-12-16 01:45:00|6541.3|6538.3|6542.1|6539.1|6543.1|6540.1|6540.3|6537.3|9
1608083400000|2020-12-16 01:50:00|6541.8|6538.8|6540.6|6537.6|6542.6|6539.6|6540.6|6537.6|11
1608083700000|2020-12-16 01:55:00|6541.1|6538.1|6540.8|6537.8|6541.1|6538.1|6540.1|6537.1|312
1608084000000|2020-12-16 02:00:00|6541.1|6538.1|6540.8|6537.8|6541.6|6538.6|6540.6|6537.6|10
1608084300000|2020-12-16 02:05:00|6540.6|6537.6|6540.8|6537.8|6541.3|6538.3|6539.1|6536.1|15
1608084600000|2020-12-16 02:10:00|6540.6|6537.6|6541.1|6538.1|6541.1|6538.1|6539.6|6536.6|12
1608084900000|2020-12-16 02:15:00|6541.3|6538.3|6540.6|6537.6|6542.3|6539.3|6540.6|6537.6|16
1608085200000|2020-12-16 02:20:00|6540.3|6537.3|6542.6|6539.6|6543.1|6540.1|6540.3|6537.3|13
1608085500000|2020-12-16 02:25:00|6542.8|6539.8|6543.8|6540.8|6544.3|6541.3|6542.6|6539.6|4
1608085800000|2020-12-16 02:30:00|6544.1|6541.1|6544.6|6541.6|6545.1|6542.1|6544.1|6541.1|12
1608086100000|2020-12-16 02:35:00|6544.8|6541.8|6546.3|6543.3|6547.1|6544.1|6544.6|6541.6|10
1608086400000|2020-12-16 02:40:00|6546.8|6543.8|6547.3|6544.3|6547.3|6544.3|6546.3|6543.3|4
1608086700000|2020-12-16 02:45:00|6547.6|6544.6|6548.6|6545.6|6548.6|6545.6|6547.1|6544.1|1
1608087000000|2020-12-16 02:50:00|6548.3|6545.3|6548.6|6545.6|6548.8|6545.8|6548.3|6545.3|3
1608087300000|2020-12-16 02:55:00|6548.8|6545.8|6550.3|6547.3|6550.3|6547.3|6548.8|6545.8|1
1608087600000|2020-12-16 03:00:00|6550.6|6547.6|6551.3|6548.3|6551.8|6548.8|6550.6|6547.6|17
1608087900000|2020-12-16 03:05:00|6551.6|6548.6|6552.3|6549.3|6552.3|6549.3|6551.3|6548.3|5
1608088200000|2020-12-16 03:10:00|6552.1|6549.1|6552.1|6549.1|6552.1|6549.1|6551.6|6548.6|33
1608088500000|2020-12-16 03:15:00|6551.6|6548.6|6550.8|6547.8|6551.8|6548.8|6550.8|6547.8|39
1608088800000|2020-12-16 03:20:00|6551.1|6548.1|6551.1|6548.1|6551.1|6548.1|6550.3|6547.3|4
1608089100000|2020-12-16 03:25:00|6551.3|6548.3|6549.6|6546.6|6551.3|6548.3|6549.6|6546.6|25
1608089400000|2020-12-16 03:30:00|6549.1|6546.1|6548.1|6545.1|6549.1|6546.1|6548.1|6545.1|19
1608089700000|2020-12-16 03:35:00|6547.6|6544.6|6547.1|6544.1|6547.6|6544.6|6545.8|6542.8|60
1608090000000|2020-12-16 03:40:00|6546.8|6543.8|6546.6|6543.6|6546.8|6543.8|6546.1|6543.1|24
1608090300000|2020-12-16 03:45:00|6546.8|6543.8|6548.3|6545.3|6548.6|6545.6|6546.6|6543.6|18
1608090600000|2020-12-16 03:50:00|6548.6|6545.6|6548.3|6545.3|6549.3|6546.3|6548.3|6545.3|3
1608090900000|2020-12-16 03:55:00|6547.8|6544.8|6546.6|6543.6|6547.8|6544.8|6546.6|6543.6|30
1608091200000|2020-12-16 04:00:00|6546.3|6543.3|6544.6|6541.6|6546.3|6543.3|6544.6|6541.6|28
1608091500000|2020-12-16 04:05:00|6544.3|6541.3|6543.1|6540.1|6544.3|6541.3|6543.1|6540.1|39
1608091800000|2020-12-16 04:10:00|6542.8|6539.8|6542.8|6539.8|6543.1|6540.1|6542.6|6539.6|45
1608092100000|2020-12-16 04:15:00|6543.1|6540.1|6542.8|6539.8|6543.8|6540.8|6542.6|6539.6|16
1608092400000|2020-12-16 04:20:00|6542.3|6539.3|6541.3|6538.3|6542.8|6539.8|6541.3|6538.3|20
1608092700000|2020-12-16 04:25:00|6541.6|6538.6|6540.1|6537.1|6541.6|6538.6|6539.6|6536.6|13
1608093000000|2020-12-16 04:30:00|6540.3|6537.3|6542.1|6539.1|6542.3|6539.3|6540.3|6537.3|12
1608093300000|2020-12-16 04:35:00|6542.3|6539.3|6542.1|6539.1|6542.3|6539.3|6541.8|6538.8|0
1608093600000|2020-12-16 04:40:00|6541.8|6538.8|6541.1|6538.1|6542.1|6539.1|6540.3|6537.3|23
1608093900000|2020-12-16 04:45:00|6541.3|6538.3|6542.8|6539.8|6542.8|6539.8|6541.1|6538.1|0
1608094200000|2020-12-16 04:50:00|6543.1|6540.1|6543.3|6540.3|6544.3|6541.3|6542.8|6539.8|7
1608094500000|2020-12-16 04:55:00|6542.8|6539.8|6542.6|6539.6|6543.1|6540.1|6542.1|6539.1|14
1608094800000|2020-12-16 05:00:00|6542.8|6539.8|6542.3|6539.3|6542.8|6539.8|6542.1|6539.1|6
1608095100000|2020-12-16 05:05:00|6542.1|6539.1|6540.8|6537.8|6542.1|6539.1|6540.6|6537.6|12
1608095400000|2020-12-16 05:10:00|6540.6|6537.6|6540.6|6537.6|6541.6|6538.6|6540.6|6537.6|3
1608095700000|2020-12-16 05:15:00|6540.3|6537.3|6540.3|6537.3|6540.8|6537.8|6540.1|6537.1|5
1608096000000|2020-12-16 05:20:00|6540.6|6537.6|6540.6|6537.6|6540.6|6537.6|6540.1|6537.1|7
1608096300000|2020-12-16 05:25:00|6540.8|6537.8|6540.8|6537.8|6541.3|6538.3|6540.3|6537.3|5
1608096600000|2020-12-16 05:30:00|6540.6|6537.6|6543.8|6540.8|6543.8|6540.8|6540.6|6537.6|9
1608096900000|2020-12-16 05:35:00|6543.6|6540.6|6543.3|6540.3|6544.1|6541.1|6543.1|6540.1|6
1608097200000|2020-12-16 05:40:00|6543.6|6540.6|6543.6|6540.6|6543.6|6540.6|6542.3|6539.3|11
1608097500000|2020-12-16 05:45:00|6543.3|6540.3|6543.6|6540.6|6544.1|6541.1|6543.3|6540.3|0
1608097800000|2020-12-16 05:50:00|6543.8|6540.8|6543.3|6540.3|6543.8|6540.8|6543.3|6540.3|0
1608098100000|2020-12-16 05:55:00|6543.6|6540.6|6543.8|6540.8|6544.3|6541.3|6543.3|6540.3|3
1608098400000|2020-12-16 06:00:00|6543.6|6540.6|6543.6|6540.6|6544.1|6541.1|6542.1|6539.1|18
1608098700000|2020-12-16 06:05:00|6543.3|6540.3|6543.8|6540.8|6544.1|6541.1|6543.1|6540.1|4
1608099000000|2020-12-16 06:10:00|6543.6|6540.6|6541.3|6538.3|6543.6|6540.6|6541.1|6538.1|21
1608099300000|2020-12-16 06:15:00|6541.6|6538.6|6543.1|6540.1|6543.3|6540.3|6541.3|6538.3|5
1608099600000|2020-12-16 06:20:00|6542.8|6539.8|6542.1|6539.1|6543.1|6540.1|6542.1|6539.1|2
1608100200000|2020-12-16 06:30:00|6542.3|6539.3|6543.1|6540.1|6543.1|6540.1|6542.3|6539.3|4
1608100500000|2020-12-16 06:35:00|6542.8|6539.8|6543.3|6540.3|6543.3|6540.3|6542.8|6539.8|0
1608100800000|2020-12-16 06:40:00|6543.1|6540.1|6543.8|6540.8|6543.8|6540.8|6542.3|6539.3|18
1608101100000|2020-12-16 06:45:00|6544.3|6541.3|6544.1|6541.1|6544.3|6541.3|6543.8|6540.8|8
1608101400000|2020-12-16 06:50:00|6543.8|6540.8|6543.1|6540.1|6544.1|6541.1|6542.3|6539.3|87
1608101700000|2020-12-16 06:55:00|6542.8|6539.8|6542.3|6539.3|6543.6|6540.6|6542.1|6539.1|52
1608102000000|2020-12-16 07:00:00|6543.1|6540.1|6547.8|6545.8|6547.8|6545.8|6539.8|6537.8|276
1608102300000|2020-12-16 07:05:00|6547.6|6545.6|6548.8|6546.8|6550.1|6548.1|6546.6|6544.6|66
1608102600000|2020-12-16 07:10:00|6549.1|6547.1|6547.3|6545.3|6549.6|6547.6|6547.1|6545.1|64
1608102900000|2020-12-16 07:15:00|6547.6|6545.6|6546.6|6544.6|6548.8|6546.8|6545.8|6543.8|40
1608103200000|2020-12-16 07:20:00|6546.3|6544.3|6545.3|6543.3|6546.6|6544.6|6544.3|6542.3|417
1608103500000|2020-12-16 07:25:00|6545.6|6543.6|6545.3|6543.3|6546.8|6544.8|6544.3|6542.3|135
1608103800000|2020-12-16 07:30:00|6545.6|6543.6|6547.3|6545.3|6549.1|6547.1|6545.3|6543.3|80
1608104100000|2020-12-16 07:35:00|6547.6|6545.6|6550.3|6548.3|6550.8|6548.8|6547.3|6545.3|79
1608104400000|2020-12-16 07:40:00|6550.1|6548.1|6548.6|6546.6|6552.3|6550.3|6548.6|6546.6|66
1608104700000|2020-12-16 07:45:00|6548.1|6546.1|6547.6|6545.6|6550.1|6548.1|6547.1|6545.1|1496
1608105000000|2020-12-16 07:50:00|6547.3|6545.3|6544.8|6542.8|6547.3|6545.3|6544.3|6542.3|235
1608105300000|2020-12-16 07:55:00|6545.1|6543.1|6542.6|6540.6|6547.1|6545.1|6541.3|6539.3|309
1608105600000|2020-12-16 08:00:00|6542.1|6541.1|6542.8|6541.8|6545.1|6544.1|6531.1|6530.1|3192
1608105900000|2020-12-16 08:05:00|6542.1|6541.1|6562.1|6561.1|6562.6|6561.6|6540.1|6539.1|1758
1608106200000|2020-12-16 08:10:00|6562.8|6561.8|6563.8|6562.8|6567.6|6566.6|6560.6|6559.6|1779
1608106500000|2020-12-16 08:15:00|6569.8|6568.8|6572.8|6571.8|6575.1|6574.1|6563.6|6562.6|2206
1608106800000|2020-12-16 08:20:00|6572.6|6571.6|6564.6|6563.6|6574.6|6573.6|6563.3|6562.3|1988
1608107100000|2020-12-16 08:25:00|6564.1|6563.1|6565.1|6564.1|6567.8|6566.8|6560.6|6559.6|838
1608107400000|2020-12-16 08:30:00|6566.8|6565.8|6582.8|6581.8|6583.6|6582.6|6566.8|6565.8|1508
1608107700000|2020-12-16 08:35:00|6583.1|6582.1|6582.1|6581.1|6584.1|6583.1|6575.6|6574.6|2524
1608108000000|2020-12-16 08:40:00|6581.7|6580.7|6580.7|6579.7|6587.2|6586.2|6574.2|6573.2|1146
1608108300000|2020-12-16 08:45:00|6580.9|6579.9|6590.9|6589.9|6592.7|6591.7|6578.2|6577.2|1361
1608108600000|2020-12-16 08:50:00|6591.2|6590.2|6596.7|6595.7|6597.4|6596.4|6589.4|6588.4|1426
1608108900000|2020-12-16 08:55:00|6596.9|6595.9|6592.2|6591.2|6600.2|6599.2|6592.2|6591.2|1119
1608109200000|2020-12-16 09:00:00|6591.7|6590.7|6590.2|6589.2|6592.2|6591.2|6583.2|6582.2|1190
1608109500000|2020-12-16 09:05:00|6590.7|6589.7|6592.4|6591.4|6597.7|6596.7|6589.9|6588.9|1113
1608109800000|2020-12-16 09:10:00|6592.2|6591.2|6590.9|6589.9|6594.9|6593.9|6584.7|6583.7|943
1608110100000|2020-12-16 09:15:00|6591.2|6590.2|6590.2|6589.2|6592.7|6591.7|6586.9|6585.9|3648
1608110400000|2020-12-16 09:20:00|6589.9|6588.9|6592.7|6591.7|6597.2|6596.2|6589.7|6588.7|5132
1608110700000|2020-12-16 09:25:00|6592.4|6591.4|6588.9|6587.9|6594.7|6593.7|6588.4|6587.4|1761
1608111000000|2020-12-16 09:30:00|6589.2|6588.2|6583.7|6582.7|6594.2|6593.2|6583.4|6582.4|1476
1608111300000|2020-12-16 09:35:00|6583.4|6582.4|6588.7|6587.7|6589.2|6588.2|6580.7|6579.7|900
1608111600000|2020-12-16 09:40:00|6588.4|6587.4|6583.7|6582.7|6591.7|6590.7|6583.7|6582.7|932
1608111900000|2020-12-16 09:45:00|6583.9|6582.9|6584.2|6583.2|6584.9|6583.9|6581.2|6580.2|1023
1608112200000|2020-12-16 09:50:00|6583.9|6582.9|6582.2|6581.2|6585.4|6584.4|6578.7|6577.7|9224
1608112500000|2020-12-16 09:55:00|6581.9|6580.9|6581.7|6580.7|6583.9|6582.9|6579.4|6578.4|1583
1608112800000|2020-12-16 10:00:00|6581.2|6580.2|6574.9|6573.9|6581.7|6580.7|6574.7|6573.7|1843
1608113100000|2020-12-16 10:05:00|6574.7|6573.7|6572.9|6571.9|6576.7|6575.7|6568.7|6567.7|3378
1608113400000|2020-12-16 10:10:00|6572.7|6571.7|6571.7|6570.7|6576.4|6575.4|6571.2|6570.2|1558
1608113700000|2020-12-16 10:15:00|6571.4|6570.4|6574.7|6573.7|6576.7|6575.7|6571.4|6570.4|4127
1608114000000|2020-12-16 10:20:00|6574.9|6573.9|6574.2|6573.2|6578.4|6577.4|6573.7|6572.7|1033
1608114300000|2020-12-16 10:25:00|6574.4|6573.4|6581.9|6580.9|6584.2|6583.2|6574.2|6573.2|1795
1608114600000|2020-12-16 10:30:00|6581.7|6580.7|6576.9|6575.9|6581.7|6580.7|6576.2|6575.2|519
1608114900000|2020-12-16 10:35:00|6577.2|6576.2|6576.4|6575.4|6577.7|6576.7|6573.7|6572.7|4806
1608115200000|2020-12-16 10:40:00|6576.2|6575.2|6579.4|6578.4|6580.2|6579.2|6572.7|6571.7|715
1608115500000|2020-12-16 10:45:00|6579.2|6578.2|6578.4|6577.4|6579.9|6578.9|6574.7|6573.7|630
1608115800000|2020-12-16 10:50:00|6578.7|6577.7|6577.9|6576.9|6580.4|6579.4|6577.4|6576.4|1239
1608116100000|2020-12-16 10:55:00|6577.7|6576.7|6583.7|6582.7|6584.7|6583.7|6575.9|6574.9|572
1608116400000|2020-12-16 11:00:00|6583.4|6582.4|6583.2|6582.2|6586.7|6585.7|6581.2|6580.2|1072
1608116700000|2020-12-16 11:05:00|6582.9|6581.9|6587.7|6586.7|6588.4|6587.4|6581.9|6580.9|801
1608117000000|2020-12-16 11:10:00|6587.4|6586.4|6588.7|6587.7|6589.2|6588.2|6584.7|6583.7|685
1608117300000|2020-12-16 11:15:00|6588.9|6587.9|6590.2|6589.2|6593.2|6592.2|6586.4|6585.4|658
1608117600000|2020-12-16 11:20:00|6589.9|6588.9|6588.2|6587.2|6589.9|6588.9|6586.2|6585.2|625
1608117900000|2020-12-16 11:25:00|6588.4|6587.4|6585.4|6584.4|6589.9|6588.9|6585.2|6584.2|695
1608118200000|2020-12-16 11:30:00|6585.2|6584.2|6583.2|6582.2|6585.2|6584.2|6580.9|6579.9|559
1608118500000|2020-12-16 11:35:00|6582.7|6581.7|6579.4|6578.4|6584.7|6583.7|6578.2|6577.2|3186
1608118800000|2020-12-16 11:40:00|6579.2|6578.2|6572.7|6571.7|6579.4|6578.4|6569.7|6568.7|8967
1608119100000|2020-12-16 11:45:00|6572.9|6571.9|6573.2|6572.2|6576.4|6575.4|6571.7|6570.7|1827
1608119400000|2020-12-16 11:50:00|6573.4|6572.4|6576.2|6575.2|6579.2|6578.2|6572.4|6571.4|1541
1608119700000|2020-12-16 11:55:00|6576.4|6575.4|6578.9|6577.9|6579.2|6578.2|6574.7|6573.7|1366
1608120000000|2020-12-16 12:00:00|6578.7|6577.7|6571.4|6570.4|6578.7|6577.7|6567.2|6566.2|3146
1608120300000|2020-12-16 12:05:00|6571.7|6570.7|6572.7|6571.7|6573.2|6572.2|6569.2|6568.2|710
1608120600000|2020-12-16 12:10:00|6572.2|6571.2|6576.9|6575.9|6577.7|6576.7|6571.9|6570.9|467
1608120900000|2020-12-16 12:15:00|6576.7|6575.7|6573.7|6572.7|6577.7|6576.7|6573.7|6572.7|1381
1608121200000|2020-12-16 12:20:00|6574.4|6573.4|6571.2|6570.2|6574.9|6573.9|6569.2|6568.2|705
1608121500000|2020-12-16 12:25:00|6570.9|6569.9|6567.2|6566.2|6571.7|6570.7|6566.9|6565.9|3076
1608121800000|2020-12-16 12:30:00|6566.9|6565.9|6572.4|6571.4|6573.7|6572.7|6564.9|6563.9|3613
1608122100000|2020-12-16 12:35:00|6573.2|6572.2|6568.2|6567.2|6573.4|6572.4|6568.2|6567.2|1829
1608122400000|2020-12-16 12:40:00|6569|6568|6571.7|6570.7|6573.5|6572.5|6568|6567|1773
1608122700000|2020-12-16 12:45:00|6571.5|6570.5|6566.7|6565.7|6572|6571|6566.2|6565.2|2132
1608123000000|2020-12-16 12:50:00|6567|6566|6568.2|6567.2|6570.7|6569.7|6565|6564|546
1608123300000|2020-12-16 12:55:00|6568.5|6567.5|6565|6564|6569|6568|6564.5|6563.5|768
1608123600000|2020-12-16 13:00:00|6565.2|6564.2|6563.7|6562.7|6565.2|6564.2|6561.7|6560.7|561
1608123900000|2020-12-16 13:05:00|6564|6563|6561.5|6560.5|6564.5|6563.5|6560.2|6559.2|4714
1608124200000|2020-12-16 13:10:00|6562|6561|6559.7|6558.7|6562.2|6561.2|6556|6555|1623
1608124500000|2020-12-16 13:15:00|6559.5|6558.5|6556.2|6555.2|6560.5|6559.5|6553.5|6552.5|2003
1608124800000|2020-12-16 13:20:00|6556|6555|6557.2|6556.2|6557.7|6556.7|6554.5|6553.5|1664
1608125100000|2020-12-16 13:25:00|6557|6556|6554.7|6553.7|6557|6556|6553|6552|540
1608125400000|2020-12-16 13:30:00|6555|6554|6551.2|6550.2|6558.2|6557.2|6550.2|6549.2|1506
1608125700000|2020-12-16 13:35:00|6551|6550|6551.5|6550.5|6555.5|6554.5|6549|6548|1087
1608126000000|2020-12-16 13:40:00|6551.7|6550.7|6550.2|6549.2|6552|6551|6546.2|6545.2|821
1608126300000|2020-12-16 13:45:00|6550.5|6549.5|6552.7|6551.7|6553|6552|6548.5|6547.5|572
1608126600000|2020-12-16 13:50:00|6552.5|6551.5|6551.7|6550.7|6555.7|6554.7|6547.5|6546.5|1062
1608126900000|2020-12-16 13:55:00|6551.5|6550.5|6549.5|6548.5|6553|6552|6548.5|6547.5|2357
1608127200000|2020-12-16 14:00:00|6549.7|6548.7|6551.7|6550.7|6553.5|6552.5|6548.5|6547.5|825
1608127500000|2020-12-16 14:05:00|6551.2|6550.2|6549.7|6548.7|6552.5|6551.5|6548.5|6547.5|583
1608127800000|2020-12-16 14:10:00|6550|6549|6550.5|6549.5|6551|6550|6547.5|6546.5|683
1608128100000|2020-12-16 14:15:00|6550.2|6549.2|6549.5|6548.5|6550.7|6549.7|6546.5|6545.5|609
1608128400000|2020-12-16 14:20:00|6549.7|6548.7|6549.2|6548.2|6551|6550|6548.5|6547.5|551
1608128700000|2020-12-16 14:25:00|6549|6548|6549.7|6548.7|6550.5|6549.5|6547.5|6546.5|1306
1608129000000|2020-12-16 14:30:00|6550|6549|6556.2|6555.2|6558.2|6557.2|6546.7|6545.7|1808
1608129300000|2020-12-16 14:35:00|6556|6555|6550.7|6549.7|6556.5|6555.5|6546|6545|1178
1608129600000|2020-12-16 14:40:00|6550.5|6549.5|6546.2|6545.2|6551|6550|6542|6541|1274
1608129900000|2020-12-16 14:45:00|6546|6545|6542|6541|6549.5|6548.5|6541.2|6540.2|1514
1608130200000|2020-12-16 14:50:00|6542.5|6541.5|6544.7|6543.7|6547|6546|6542|6541|1210
1608130500000|2020-12-16 14:55:00|6544.5|6543.5|6560|6559|6560|6559|6544|6543|1157
1608130800000|2020-12-16 15:00:00|6560.5|6559.5|6550.2|6549.2|6560.7|6559.7|6548.2|6547.2|1039
1608131100000|2020-12-16 15:05:00|6550.5|6549.5|6552|6551|6554|6553|6548.2|6547.2|846
1608131400000|2020-12-16 15:10:00|6552.3|6551.3|6548.3|6547.3|6552.8|6551.8|6546.8|6545.8|2178
1608131700000|2020-12-16 15:15:00|6548|6547|6552.3|6551.3|6553.8|6552.8|6547.3|6546.3|1063
1608132000000|2020-12-16 15:20:00|6552|6551|6553|6552|6553.5|6552.5|6548.8|6547.8|3300
1608132300000|2020-12-16 15:25:00|6552.8|6551.8|6554.3|6553.3|6556.3|6555.3|6552.3|6551.3|919
1608132600000|2020-12-16 15:30:00|6554.5|6553.5|6558.3|6557.3|6559.8|6558.8|6553.8|6552.8|1430
1608132900000|2020-12-16 15:35:00|6558|6557|6559.8|6558.8|6559.8|6558.8|6554.5|6553.5|2663
1608133200000|2020-12-16 15:40:00|6559.5|6558.5|6553.8|6552.8|6560.3|6559.3|6553|6552|779
1608133500000|2020-12-16 15:45:00|6553.5|6552.5|6558.8|6557.8|6559.8|6558.8|6553|6552|894
1608133800000|2020-12-16 15:50:00|6559|6558|6558.3|6557.3|6560|6559|6555.3|6554.3|1581
1608134100000|2020-12-16 15:55:00|6558|6557|6557|6556|6561.8|6560.8|6556.3|6555.3|975
1608134400000|2020-12-16 16:00:00|6556.8|6555.8|6561.3|6560.3|6562.3|6561.3|6555.8|6554.8|1548
1608134700000|2020-12-16 16:05:00|6561.5|6560.5|6564.5|6563.5|6565.3|6564.3|6559.8|6558.8|1866
1608135000000|2020-12-16 16:10:00|6564.3|6563.3|6563.8|6562.8|6566.8|6565.8|6563.3|6562.3|1066
1608135300000|2020-12-16 16:15:00|6564|6563|6561.3|6560.3|6564.8|6563.8|6560.8|6559.8|1210
1608135600000|2020-12-16 16:20:00|6561.8|6560.8|6567|6566|6567.8|6566.8|6560.8|6559.8|1131
1608135900000|2020-12-16 16:25:00|6567.3|6566.3|6572.3|6570.3|6572.5|6570.8|6562.3|6561.3|5697
1608136200000|2020-12-16 16:30:00|6563.3|6561.3|6564.3|6562.3|6564.3|6562.3|6549.5|6547.5|8132
1608136500000|2020-12-16 16:35:00|6564.5|6562.5|6562.8|6560.8|6564.8|6562.8|6559.8|6557.8|2007
1608136800000|2020-12-16 16:40:00|6563|6561|6566.8|6564.8|6566.8|6564.8|6561.3|6559.3|732
1608137100000|2020-12-16 16:45:00|6567|6565|6561.8|6559.8|6567|6565|6561.3|6559.3|547
1608137400000|2020-12-16 16:50:00|6561.3|6559.3|6562.3|6560.3|6563.8|6561.8|6561|6559|228
1608137700000|2020-12-16 16:55:00|6562.5|6560.5|6561.5|6559.5|6563.5|6561.5|6561|6559|120
1608138000000|2020-12-16 17:00:00|6561.8|6559.8|6561.8|6559.8|6562.3|6560.3|6561.3|6559.3|112
1608138300000|2020-12-16 17:05:00|6561.5|6559.5|6563.3|6561.3|6563.3|6561.3|6561.3|6559.3|134
1608138600000|2020-12-16 17:10:00|6563|6561|6563.3|6561.3|6564.3|6562.3|6562.3|6560.3|104
1608138900000|2020-12-16 17:15:00|6563.5|6561.5|6563.8|6561.8|6564.3|6562.3|6562.8|6560.8|72
1608139200000|2020-12-16 17:20:00|6564|6562|6564.8|6562.8|6565.3|6563.3|6562.3|6560.3|198
1608139500000|2020-12-16 17:25:00|6564.5|6562.5|6565.5|6563.5|6566.8|6564.8|6564.3|6562.3|168
1608139800000|2020-12-16 17:30:00|6565.3|6563.3|6567.8|6565.8|6567.8|6565.8|6565|6563|145
1608140100000|2020-12-16 17:35:00|6568.3|6566.3|6569.3|6567.3|6569.3|6567.3|6567.5|6565.5|205
1608140400000|2020-12-16 17:40:00|6568.8|6566.8|6567.8|6565.8|6569.3|6567.3|6567.3|6565.3|70
1608140700000|2020-12-16 17:45:00|6568|6566|6565.8|6563.8|6568.3|6566.3|6565.8|6563.8|1018
1608141000000|2020-12-16 17:50:00|6566|6564|6564.5|6562.5|6567|6565|6563.8|6561.8|268
1608141300000|2020-12-16 17:55:00|6564.8|6562.8|6568.8|6566.8|6568.8|6566.8|6564.5|6562.5|263
1608141600000|2020-12-16 18:00:00|6568.5|6566.5|6568.5|6566.5|6568.8|6566.8|6567.3|6565.3|64
1608141900000|2020-12-16 18:05:00|6568.3|6566.3|6567.3|6565.3|6568.3|6566.3|6567.3|6565.3|92
1608142200000|2020-12-16 18:10:00|6567.5|6565.5|6570.3|6568.3|6570.3|6568.3|6567.3|6565.3|100
1608142500000|2020-12-16 18:15:00|6570|6568|6570.8|6568.8|6571|6569|6569.5|6567.5|154
1608142800000|2020-12-16 18:20:00|6570.5|6568.5|6569|6567|6570.8|6568.8|6568.8|6566.8|68
1608143100000|2020-12-16 18:25:00|6568.8|6566.8|6568.3|6566.3|6569.5|6567.5|6568.3|6566.3|56
1608143400000|2020-12-16 18:30:00|6568.5|6566.5|6568.8|6566.8|6569.3|6567.3|6568.3|6566.3|73
1608143700000|2020-12-16 18:35:00|6569|6567|6568.8|6566.8|6570|6568|6568.3|6566.3|125
1608144000000|2020-12-16 18:40:00|6568.3|6566.3|6567.8|6565.8|6569.3|6567.3|6567.8|6565.8|100
1608144300000|2020-12-16 18:45:00|6567.5|6565.5|6568.3|6566.3|6568.3|6566.3|6566|6564|169
1608144600000|2020-12-16 18:50:00|6568|6566|6567.8|6565.8|6568.8|6566.8|6567.3|6565.3|60
1608144900000|2020-12-16 18:55:00|6568|6566|6569.8|6567.8|6570.8|6568.8|6566.8|6564.8|255
1608145200000|2020-12-16 19:00:00|6570.3|6568.3|6568.8|6566.8|6571.8|6569.8|6563.5|6561.5|451
1608145500000|2020-12-16 19:05:00|6569|6567|6562.8|6560.8|6569.3|6567.3|6558.5|6556.5|916
1608145800000|2020-12-16 19:10:00|6563|6561|6562.3|6560.3|6563|6561|6560|6558|197
1608146100000|2020-12-16 19:15:00|6562.5|6560.5|6560.8|6558.8|6562.8|6560.8|6558.5|6556.5|166
1608146400000|2020-12-16 19:20:00|6561|6559|6567.8|6565.8|6567.8|6565.8|6560.8|6558.8|133
1608146700000|2020-12-16 19:25:00|6567.5|6565.5|6566|6564|6567.8|6565.8|6564.8|6562.8|130
1608147000000|2020-12-16 19:30:00|6566.3|6564.3|6566.3|6564.3|6569.8|6567.8|6565.3|6563.3|131
1608147300000|2020-12-16 19:35:00|6566|6564|6573.8|6571.8|6575|6573|6566|6564|160
1608147600000|2020-12-16 19:40:00|6574|6572|6572.3|6570.3|6574.5|6572.5|6571.5|6569.5|160
1608147900000|2020-12-16 19:45:00|6572|6570|6574.3|6572.3|6574.5|6572.5|6571.3|6569.3|132
1608148200000|2020-12-16 19:50:00|6574.8|6572.8|6573.8|6571.8|6577.5|6575.5|6573.8|6571.8|162
1608148500000|2020-12-16 19:55:00|6573.5|6571.5|6574.3|6572.3|6575.8|6573.8|6572.5|6570.5|99
1608148800000|2020-12-16 20:00:00|6574.5|6572.5|6570.8|6568.8|6574.5|6572.5|6570.8|6568.8|247
1608149100000|2020-12-16 20:05:00|6571|6569|6566.5|6564.5|6571.3|6569.3|6566|6564|240
1608149400000|2020-12-16 20:10:00|6566.8|6564.8|6569.5|6567.5|6570.3|6568.3|6565.8|6563.8|168
1608149700000|2020-12-16 20:15:00|6569.8|6567.8|6572|6570|6572.3|6570.3|6568.8|6566.8|118
1608150000000|2020-12-16 20:20:00|6572.3|6570.3|6573.3|6571.3|6573.8|6571.8|6570.3|6568.3|167
1608150300000|2020-12-16 20:25:00|6572.8|6570.8|6571.3|6569.3|6573.8|6571.8|6569.3|6567.3|128
1608150600000|2020-12-16 20:30:00|6571|6569|6574|6572|6576.3|6574.3|6570.8|6568.8|120
1608150900000|2020-12-16 20:35:00|6573.8|6571.8|6572.3|6570.3|6573.8|6571.8|6568.8|6566.8|176
1608151200000|2020-12-16 20:40:00|6572.5|6570.5|6571.8|6569.8|6574.3|6572.3|6570.8|6568.8|201
1608151500000|2020-12-16 20:45:00|6572|6570|6573.5|6571.5|6574.8|6572.8|6571.8|6569.8|111
1608151800000|2020-12-16 20:50:00|6573.3|6571.3|6576.8|6574.8|6577|6575|6569.5|6567.5|331
1608152100000|2020-12-16 20:55:00|6577|6575|6572.8|6568.8|6577.5|6575.5|6568.3|6566.3|530
1608152400000|2020-12-16 21:00:00|6574.1|6570.1|6573.8|6569.8|6577.4|6573.4|6573.1|6569.1|0
1608152700000|2020-12-16 21:05:00|6573.4|6569.4|6573.9|6569.9|6575.2|6571.2|6572.8|6568.8|0
1608153000000|2020-12-16 21:10:00|6573.5|6569.5|6573.3|6569.3|6573.9|6569.9|6572.4|6568.4|0
1608153300000|2020-12-16 21:15:00|6573.4|6569.4|6574.7|6570.7|6574.8|6570.8|6573.3|6569.3|0
1608153600000|2020-12-16 21:20:00|6574.6|6570.6|6575.4|6571.4|6575.8|6571.8|6574.4|6570.4|0
1608153900000|2020-12-16 21:25:00|6575.8|6571.8|6575.5|6571.5|6575.8|6571.8|6575.3|6571.3|0
1608154200000|2020-12-16 21:30:00|6574.3|6570.3|6572.7|6568.7|6575.4|6571.4|6571.3|6567.3|0
1608154500000|2020-12-16 21:35:00|6573.1|6569.1|6571.6|6567.6|6574.4|6570.4|6571.5|6567.5|0
1608154800000|2020-12-16 21:40:00|6571.9|6567.9|6571.5|6567.5|6573.7|6569.7|6570.5|6566.5|0
1608155100000|2020-12-16 21:45:00|6571.9|6567.9|6572.6|6568.6|6573|6569|6571.5|6567.5|0
1608155400000|2020-12-16 21:50:00|6573|6569|6573|6569|6573.3|6569.3|6572.3|6568.3|0
1608155700000|2020-12-16 21:55:00|6572.6|6568.6|6574.1|6570.1|6574.8|6570.8|6571.6|6567.6|0
1608156000000|2020-12-16 22:00:00|6574|6570|6574|6570|6574.6|6570.6|6574|6570|0
1608156300000|2020-12-16 22:05:00|6573.6|6569.6|6574.2|6570.2|6574.2|6570.2|6573.6|6569.6|0
1608156600000|2020-12-16 22:10:00|6573.8|6569.8|6573.8|6569.8|6574.2|6570.2|6573.8|6569.8|0
1608156900000|2020-12-16 22:15:00|6573.9|6569.9|6574.2|6570.2|6574.2|6570.2|6573.9|6569.9|0
1608157200000|2020-12-16 22:20:00|6574.3|6570.3|6573.8|6569.8|6574.4|6570.4|6573.6|6569.6|0
1608157500000|2020-12-16 22:25:00|6573.6|6569.6|6573.5|6569.5|6573.6|6569.6|6573.3|6569.3|0
1608157800000|2020-12-16 22:30:00|6573.4|6569.4|6573.5|6569.5|6573.5|6569.5|6573.3|6569.3|0
1608158100000|2020-12-16 22:35:00|6573.6|6569.6|6575.1|6571.1|6575.5|6571.5|6573.6|6569.6|0
1608158400000|2020-12-16 22:40:00|6574.5|6570.5|6574.1|6570.1|6575.7|6571.7|6574|6570|0
1608158700000|2020-12-16 22:45:00|6574.4|6570.4|6574.7|6570.7|6574.9|6570.9|6574.2|6570.2|0
1608159000000|2020-12-16 22:50:00|6574.5|6570.5|6575.3|6571.3|6575.3|6571.3|6574.5|6570.5|0
1608159300000|2020-12-16 22:55:00|6575.5|6571.5|6576.3|6572.3|6576.3|6572.3|6575.3|6571.3|0
1608159600000|2020-12-16 23:00:00|6578.3|6574.3|6577.6|6573.6|6579|6575|6575.5|6571.5|0
1608159900000|2020-12-16 23:05:00|6577.2|6573.2|6576.7|6572.7|6578.5|6574.5|6576.7|6572.7|0
1608160200000|2020-12-16 23:10:00|6577|6573|6578.7|6574.7|6578.7|6574.7|6576.9|6572.9|0
1608160500000|2020-12-16 23:15:00|6578.6|6574.6|6578.5|6574.5|6578.8|6574.8|6578.1|6574.1|0
1608160800000|2020-12-16 23:20:00|6579.2|6575.2|6576.8|6572.8|6579.2|6575.2|6576.8|6572.8|0
1608161100000|2020-12-16 23:25:00|6577.2|6573.2|6577.1|6573.1|6577.6|6573.6|6576.8|6572.8|0
1608161400000|2020-12-16 23:30:00|6577.5|6573.5|6576.8|6572.8|6578.2|6574.2|6576.8|6572.8|0
1608161700000|2020-12-16 23:35:00|6576.1|6572.1|6576.8|6572.8|6576.8|6572.8|6576.1|6572.1|0
1608162000000|2020-12-16 23:40:00|6577.1|6573.1|6578.2|6574.2|6578.2|6574.2|6577.1|6573.1|0
1608162300000|2020-12-16 23:45:00|6578|6574|6577.8|6573.8|6578.6|6574.6|6577.4|6573.4|0
1608162600000|2020-12-16 23:50:00|6578.2|6574.2|6578.2|6574.2|6578.5|6574.5|6576.4|6572.4|0
1608162900000|2020-12-16 23:55:00|6578.5|6574.5|6577.1|6573.1|6578.5|6574.5|6576.8|6572.8|0
1608163200000|2020-12-17 00:00:00|6576.8|6572.8|6574.7|6570.7|6577.1|6573.1|6572.1|6568.1|0
1608163500000|2020-12-17 00:05:00|6575|6571|6574.7|6570.7|6576.5|6572.5|6572.8|6568.8|0
1608163800000|2020-12-17 00:10:00|6574.3|6570.3|6573.2|6569.2|6575.4|6571.4|6572.9|6568.9|0
1608164100000|2020-12-17 00:15:00|6573.6|6569.6|6569.6|6565.6|6574.7|6570.7|6568.1|6564.1|0
1608164400000|2020-12-17 00:20:00|6569.7|6565.7|6572.7|6568.7|6572.8|6568.8|6569.7|6565.7|0
1608164700000|2020-12-17 00:25:00|6572.8|6568.8|6572.7|6568.7|6574.1|6570.1|6572.5|6568.5|0
1608165000000|2020-12-17 00:30:00|6572.8|6568.8|6574.8|6570.8|6576.3|6572.3|6572.7|6568.7|0
1608165300000|2020-12-17 00:35:00|6574.7|6570.7|6575|6571|6575.1|6571.1|6574.7|6570.7|0
1608165600000|2020-12-17 00:40:00|6574.9|6570.9|6576.6|6572.6|6576.7|6572.7|6574.9|6570.9|0
1608165900000|2020-12-17 00:45:00|6576.5|6572.5|6574.9|6570.9|6576.6|6572.6|6573.3|6569.3|0
1608166200000|2020-12-17 00:50:00|6575|6571|6575.1|6571.1|6575.2|6571.2|6573.5|6569.5|0
1608166500000|2020-12-17 00:55:00|6575|6571|6573.6|6569.6|6575|6571|6573.5|6569.5|0
1608166800000|2020-12-17 01:00:00|6573.5|6569.5|6565.9|6562.9|6574.5|6570.5|6565.9|6562.9|56
1608167100000|2020-12-17 01:05:00|6565.6|6562.6|6567.1|6564.1|6568.6|6565.6|6565.6|6562.6|22
1608167400000|2020-12-17 01:10:00|6567.6|6564.6|6570.1|6567.1|6570.1|6567.1|6567.6|6564.6|6
1608167700000|2020-12-17 01:15:00|6570.6|6567.6|6572.9|6569.9|6572.9|6569.9|6568.1|6565.1|43
1608168000000|2020-12-17 01:20:00|6573.1|6570.1|6573.4|6570.4|6574.4|6571.4|6571.9|6568.9|19
1608168300000|2020-12-17 01:25:00|6573.1|6570.1|6573.4|6570.4|6573.4|6570.4|6570.6|6567.6|31
1608168600000|2020-12-17 01:30:00|6573.6|6570.6|6570.4|6567.4|6574.9|6571.9|6569.9|6566.9|9
1608168900000|2020-12-17 01:35:00|6570.6|6567.6|6570.6|6567.6|6572.6|6569.6|6569.9|6566.9|1
1608169200000|2020-12-17 01:40:00|6571.1|6568.1|6572.9|6569.9|6573.4|6570.4|6570.1|6567.1|1
1608169500000|2020-12-17 01:45:00|6570.1|6567.1|6569.9|6566.9|6570.4|6567.4|6568.4|6565.4|10
1608169800000|2020-12-17 01:50:00|6570.1|6567.1|6569.1|6566.1|6570.1|6567.1|6566.9|6563.9|19
1608170100000|2020-12-17 01:55:00|6568.9|6565.9|6565.4|6562.4|6568.9|6565.9|6564.6|6561.6|16
1608170400000|2020-12-17 02:00:00|6566.4|6563.4|6565.4|6562.4|6567.1|6564.1|6565.1|6562.1|5
1608170700000|2020-12-17 02:05:00|6565.6|6562.6|6568.1|6565.1|6568.4|6565.4|6565.6|6562.6|2
1608171000000|2020-12-17 02:10:00|6568.4|6565.4|6564.4|6561.4|6568.4|6565.4|6564.4|6561.4|6
1608171300000|2020-12-17 02:15:00|6564.6|6561.6|6569.9|6566.9|6569.9|6566.9|6564.4|6561.4|5
1608171600000|2020-12-17 02:20:00|6570.4|6567.4|6569.9|6566.9|6570.6|6567.6|6569.9|6566.9|3
1608171900000|2020-12-17 02:25:00|6570.1|6567.1|6570.4|6567.4|6570.6|6567.6|6569.9|6566.9|268
1608172200000|2020-12-17 02:30:00|6570.6|6567.6|6568.9|6565.9|6570.9|6567.9|6568.9|6565.9|5
1608172500000|2020-12-17 02:35:00|6569.4|6566.4|6569.4|6566.4|6570.4|6567.4|6569.1|6566.1|1
1608172800000|2020-12-17 02:40:00|6569.6|6566.6|6570.9|6567.9|6571.4|6568.4|6569.6|6566.6|5
1608173100000|2020-12-17 02:45:00|6570.6|6567.6|6570.4|6567.4|6570.6|6567.6|6570.1|6567.1|2
1608173400000|2020-12-17 02:50:00|6570.9|6567.9|6571.9|6568.9|6573.1|6570.1|6570.9|6567.9|0
1608173700000|2020-12-17 02:55:00|6572.1|6569.1|6574.9|6571.9|6574.9|6571.9|6572.1|6569.1|1
1608174000000|2020-12-17 03:00:00|6576.1|6573.1|6575.4|6572.4|6577.1|6574.1|6574.1|6571.1|8
1608174300000|2020-12-17 03:05:00|6575.6|6572.6|6576.6|6573.6|6576.6|6573.6|6575.6|6572.6|0
1608174600000|2020-12-17 03:10:00|6576.9|6573.9|6577.4|6574.4|6577.6|6574.6|6576.9|6573.9|1
1608174900000|2020-12-17 03:15:00|6577.6|6574.6|6577.4|6574.4|6577.9|6574.9|6577.4|6574.4|0
1608175200000|2020-12-17 03:20:00|6578.1|6575.1|6578.6|6575.6|6579.1|6576.1|6578.1|6575.1|2
1608175500000|2020-12-17 03:25:00|6578.4|6575.4|6578.1|6575.1|6578.4|6575.4|6577.9|6574.9|15
1608175800000|2020-12-17 03:30:00|6577.9|6574.9|6577.9|6574.9|6578.1|6575.1|6576.9|6573.9|14
1608176100000|2020-12-17 03:35:00|6578.1|6575.1|6577.1|6574.1|6578.1|6575.1|6576.9|6573.9|9
1608176400000|2020-12-17 03:40:00|6577.4|6574.4|6578.1|6575.1|6578.1|6575.1|6577.1|6574.1|9
1608176700000|2020-12-17 03:45:00|6578.4|6575.4|6578.1|6575.1|6578.6|6575.6|6577.9|6574.9|1
1608177000000|2020-12-17 03:50:00|6578.4|6575.4|6578.6|6575.6|6578.6|6575.6|6578.4|6575.4|0
1608177300000|2020-12-17 03:55:00|6579.9|6576.9|6578.6|6575.6|6579.9|6576.9|6578.6|6575.6|3
1608177600000|2020-12-17 04:00:00|6578.9|6575.9|6579.1|6576.1|6579.1|6576.1|6578.9|6575.9|0
1608177900000|2020-12-17 04:05:00|6579.6|6576.6|6579.6|6576.6|6579.6|6576.6|6579.6|6576.6|0
1608178200000|2020-12-17 04:10:00|6578.6|6575.6|6579.6|6576.6|6579.6|6576.6|6578.6|6575.6|1
1608178500000|2020-12-17 04:15:00|6579.9|6576.9|6580.4|6577.4|6580.4|6577.4|6579.9|6576.9|0
1608178800000|2020-12-17 04:20:00|6580.6|6577.6|6582.4|6579.4|6582.6|6579.6|6580.6|6577.6|4
1608179100000|2020-12-17 04:25:00|6582.6|6579.6|6585.1|6582.1|6585.1|6582.1|6582.6|6579.6|2
1608179400000|2020-12-17 04:30:00|6585.4|6582.4|6584.6|6581.6|6586.1|6583.1|6584.6|6581.6|0
1608180000000|2020-12-17 04:40:00|6584.4|6581.4|6583.6|6580.6|6584.4|6581.4|6583.6|6580.6|5
1608180600000|2020-12-17 04:50:00|6584.1|6581.1|6584.4|6581.4|6584.4|6581.4|6583.9|6580.9|1
1608180900000|2020-12-17 04:55:00|6584.6|6581.6|6584.9|6581.9|6584.9|6581.9|6584.6|6581.6|1
1608181200000|2020-12-17 05:00:00|6584.4|6581.4|6585.4|6582.4|6585.9|6582.9|6584.4|6581.4|1
1608181500000|2020-12-17 05:05:00|6584.6|6581.6|6585.6|6582.6|6585.9|6582.9|6584.6|6581.6|7
1608181800000|2020-12-17 05:10:00|6585.4|6582.4|6585.9|6582.9|6585.9|6582.9|6585.4|6582.4|1
1608182100000|2020-12-17 05:15:00|6585.6|6582.6|6586.4|6583.4|6586.4|6583.4|6585.6|6582.6|2
1608182400000|2020-12-17 05:20:00|6586.6|6583.6|6587.1|6584.1|6587.4|6584.4|6586.4|6583.4|15
1608182700000|2020-12-17 05:25:00|6586.9|6583.9|6587.6|6584.6|6587.6|6584.6|6586.6|6583.6|1
1608183000000|2020-12-17 05:30:00|6589.1|6586.1|6589.4|6586.4|6589.6|6586.6|6588.9|6585.9|4
1608183300000|2020-12-17 05:35:00|6589.1|6586.1|6586.9|6583.9|6589.1|6586.1|6586.9|6583.9|5
1608183600000|2020-12-17 05:40:00|6586.6|6583.6|6587.1|6584.1|6587.4|6584.4|6586.6|6583.6|6
1608184200000|2020-12-17 05:50:00|6586.9|6583.9|6586.1|6583.1|6587.1|6584.1|6586.1|6583.1|7
1608184500000|2020-12-17 05:55:00|6585.9|6582.9|6585.6|6582.6|6585.9|6582.9|6584.9|6581.9|13
1608184800000|2020-12-17 06:00:00|6585.4|6582.4|6584.1|6581.1|6586.1|6583.1|6584.1|6581.1|30
1608185100000|2020-12-17 06:05:00|6583.9|6580.9|6583.6|6580.6|6583.9|6580.9|6583.4|6580.4|5
1608185400000|2020-12-17 06:10:00|6583.9|6580.9|6584.1|6581.1|6584.4|6581.4|6583.4|6580.4|9
1608185700000|2020-12-17 06:15:00|6583.9|6580.9|6584.9|6581.9|6584.9|6581.9|6583.9|6580.9|4
1608186000000|2020-12-17 06:20:00|6585.4|6582.4|6586.1|6583.1|6586.1|6583.1|6585.1|6582.1|8
1608186300000|2020-12-17 06:25:00|6585.9|6582.9|6584.9|6581.9|6586.1|6583.1|6584.9|6581.9|17
1608186600000|2020-12-17 06:30:00|6584.6|6581.6|6584.6|6581.6|6584.6|6581.6|6584.4|6581.4|3
1608186900000|2020-12-17 06:35:00|6584.4|6581.4|6585.9|6582.9|6586.1|6583.1|6584.4|6581.4|12
1608187200000|2020-12-17 06:40:00|6586.1|6583.1|6586.4|6583.4|6587.1|6584.1|6586.1|6583.1|23
1608187500000|2020-12-17 06:45:00|6586.6|6583.6|6585.1|6582.1|6586.9|6583.9|6585.1|6582.1|11
1608187800000|2020-12-17 06:50:00|6584.9|6581.9|6585.4|6582.4|6585.6|6582.6|6584.1|6581.1|6
1608188100000|2020-12-17 06:55:00|6585.6|6582.6|6586.6|6583.6|6586.9|6583.9|6584.1|6581.1|53
1608188400000|2020-12-17 07:00:00|6586.4|6583.4|6590.1|6588.1|6590.1|6588.1|6583.1|6581.1|152
1608188700000|2020-12-17 07:05:00|6590.4|6588.4|6589.1|6587.1|6590.9|6588.9|6588.1|6586.1|80
1608189000000|2020-12-17 07:10:00|6589.6|6587.6|6593.6|6591.6|6595.9|6593.9|6588.9|6586.9|79
1608189300000|2020-12-17 07:15:00|6593.9|6591.9|6594.4|6592.4|6595.9|6593.9|6592.6|6590.6|106
1608189600000|2020-12-17 07:20:00|6594.1|6592.1|6591.6|6589.6|6594.6|6592.6|6591.1|6589.1|78
1608189900000|2020-12-17 07:25:00|6591.9|6589.9|6597.6|6595.6|6598.4|6596.4|6591.9|6589.9|70
1608190200000|2020-12-17 07:30:00|6597.9|6595.9|6599.6|6597.6|6600.4|6598.4|6595.6|6593.6|168
1608190500000|2020-12-17 07:35:00|6599.4|6597.4|6599.9|6597.9|6600.9|6598.9|6598.9|6596.9|70
1608190800000|2020-12-17 07:40:00|6600.1|6598.1|6603.6|6601.6|6605.4|6603.4|6599.9|6597.9|253
1608191100000|2020-12-17 07:45:00|6603.4|6601.4|6603.4|6601.4|6603.6|6601.6|6601.9|6599.9|1443
1608191400000|2020-12-17 07:50:00|6603.6|6601.6|6603.6|6601.6|6606.1|6604.1|6602.6|6600.6|973
1608191700000|2020-12-17 07:55:00|6603.4|6601.4|6600.6|6598.6|6604.4|6602.4|6598.6|6596.6|465
1608192000000|2020-12-17 08:00:00|6600.1|6599.1|6598.9|6597.9|6605.4|6604.4|6588.1|6587.1|2372
1608192300000|2020-12-17 08:05:00|6599.1|6598.1|6592.9|6591.9|6601.4|6600.4|6589.6|6588.6|1187
1608192600000|2020-12-17 08:10:00|6592.6|6591.6|6589.4|6588.4|6594.4|6593.4|6580.9|6579.9|2184
1608192900000|2020-12-17 08:15:00|6589.6|6588.6|6591.6|6590.6|6592.1|6591.1|6585.1|6584.1|947
1608193200000|2020-12-17 08:20:00|6591.9|6590.9|6598.4|6597.4|6598.4|6597.4|6588.6|6587.6|789
1608193500000|2020-12-17 08:25:00|6598.1|6597.1|6596.4|6595.4|6600.4|6599.4|6593.1|6592.1|561
1608193800000|2020-12-17 08:30:00|6596.1|6595.1|6600.6|6599.6|6601.6|6600.6|6593.9|6592.9|550
1608194100000|2020-12-17 08:35:00|6599.9|6598.9|6595.6|6594.6|6602.9|6601.9|6593.4|6592.4|434
1608194400000|2020-12-17 08:40:00|6594.6|6593.6|6593.4|6592.4|6597.1|6596.1|6591.4|6590.4|655
1608194700000|2020-12-17 08:45:00|6592.9|6591.9|6586.6|6585.6|6593.9|6592.9|6584.9|6583.9|1227
1608195000000|2020-12-17 08:50:00|6586.1|6585.1|6583.1|6582.1|6588.1|6587.1|6582.1|6581.1|404
1608195300000|2020-12-17 08:55:00|6583.4|6582.4|6577.6|6576.6|6583.4|6582.4|6576.4|6575.4|1098
1608195600000|2020-12-17 09:00:00|6577.4|6576.4|6584.6|6583.6|6584.9|6583.9|6576.4|6575.4|523
1608195900000|2020-12-17 09:05:00|6584.4|6583.4|6580.4|6579.4|6585.9|6584.9|6580.4|6579.4|403
1608196200000|2020-12-17 09:10:00|6580.1|6579.1|6580.1|6579.1|6582.6|6581.6|6577.4|6576.4|1241
1608196500000|2020-12-17 09:15:00|6579.9|6578.9|6580.9|6579.9|6583.1|6582.1|6578.9|6577.9|431
1608196800000|2020-12-17 09:20:00|6581.1|6580.1|6578.1|6577.1|6581.4|6580.4|6578.1|6577.1|332
1608197100000|2020-12-17 09:25:00|6578.4|6577.4|6576.9|6575.9|6579.4|6578.4|6572.4|6571.4|817
1608197400000|2020-12-17 09:30:00|6577.4|6576.4|6573.1|6572.1|6578.1|6577.1|6572.9|6571.9|380
1608197700000|2020-12-17 09:35:00|6572.9|6571.9|6573.1|6572.1|6573.9|6572.9|6570.4|6569.4|413
1608198000000|2020-12-17 09:40:00|6572.9|6571.9|6574.4|6573.4|6574.6|6573.6|6570.1|6569.1|392
1608198300000|2020-12-17 09:45:00|6574.1|6573.1|6567.9|6566.9|6574.4|6573.4|6567.9|6566.9|1304
1608198600000|2020-12-17 09:50:00|6568.4|6567.4|6572.9|6571.9|6574.4|6573.4|6567.4|6566.4|3288
1608198900000|2020-12-17 09:55:00|6572.6|6571.6|6567.4|6566.4|6572.6|6571.6|6566.4|6565.4|765
1608199200000|2020-12-17 10:00:00|6567.6|6566.6|6564.9|6563.9|6569.4|6568.4|6562.6|6561.6|547
1608199500000|2020-12-17 10:05:00|6564.6|6563.6|6566.6|6565.6|6568.4|6567.4|6564.1|6563.1|305
1608199800000|2020-12-17 10:10:00|6566.9|6565.9|6567.6|6566.6|6569.1|6568.1|6564.9|6563.9|643
1608200100000|2020-12-17 10:15:00|6567.4|6566.4|6569.6|6568.6|6571.4|6570.4|6566.1|6565.1|561
1608200400000|2020-12-17 10:20:00|6569.4|6568.4|6569.4|6568.4|6569.6|6568.6|6566.4|6565.4|466
1608200700000|2020-12-17 10:25:00|6569.1|6568.1|6569.9|6568.9|6570.1|6569.1|6566.6|6565.6|456
1608201000000|2020-12-17 10:30:00|6569.6|6568.6|6569.4|6568.4|6571.9|6570.9|6567.9|6566.9|532
1608201300000|2020-12-17 10:35:00|6569.1|6568.1|6565.1|6564.1|6569.1|6568.1|6561.6|6560.6|890
1608201600000|2020-12-17 10:40:00|6565.4|6564.4|6566.9|6565.9|6567.6|6566.6|6564.1|6563.1|404
1608201900000|2020-12-17 10:45:00|6566.6|6565.6|6565.4|6564.4|6567.9|6566.9|6564.4|6563.4|396
1608202200000|2020-12-17 10:50:00|6565.1|6564.1|6559.6|6558.6|6565.6|6564.6|6559.4|6558.4|555
1608202500000|2020-12-17 10:55:00|6559.4|6558.4|6561.1|6560.1|6563.1|6562.1|6558.9|6557.9|489
1608202800000|2020-12-17 11:00:00|6560.9|6559.9|6561.9|6560.9|6563.4|6562.4|6558.9|6557.9|1077
1608203100000|2020-12-17 11:05:00|6561.6|6560.6|6567.1|6566.1|6567.4|6566.4|6561.6|6560.6|431
1608203400000|2020-12-17 11:10:00|6566.9|6565.9|6569.9|6568.9|6570.4|6569.4|6565.4|6564.4|226
1608203700000|2020-12-17 11:15:00|6569.6|6568.6|6569.4|6568.4|6571.4|6570.4|6568.4|6567.4|560
1608204000000|2020-12-17 11:20:00|6569.6|6568.6|6571.9|6570.9|6571.9|6570.9|6569.1|6568.1|300
1608204300000|2020-12-17 11:25:00|6572.1|6571.1|6570.9|6569.9|6573.4|6572.4|6569.9|6568.9|301
1608204600000|2020-12-17 11:30:00|6571.4|6570.4|6572.6|6571.6|6573.9|6572.9|6570.9|6569.9|1483
1608204900000|2020-12-17 11:35:00|6572.4|6571.4|6570.9|6569.9|6573.4|6572.4|6569.9|6568.9|545
1608205200000|2020-12-17 11:40:00|6571.1|6570.1|6569.4|6568.4|6571.1|6570.1|6568.1|6567.1|541
1608205500000|2020-12-17 11:45:00|6569.1|6568.1|6569.4|6568.4|6569.6|6568.6|6566.9|6565.9|1402
1608205800000|2020-12-17 11:50:00|6569.1|6568.1|6571.9|6570.9|6574.9|6573.9|6568.9|6567.9|681
1608206100000|2020-12-17 11:55:00|6572.4|6571.4|6577.6|6576.6|6578.1|6577.1|6570.9|6569.9|1245
1608206400000|2020-12-17 12:00:00|6576.9|6575.9|6571.4|6570.4|6578.4|6577.4|6569.9|6568.9|980
1608206700000|2020-12-17 12:05:00|6571.6|6570.6|6568.1|6567.1|6571.9|6570.9|6567.6|6566.6|917
1608207000000|2020-12-17 12:10:00|6568.4|6567.4|6570.4|6569.4|6572.9|6571.9|6568.4|6567.4|601
1608207300000|2020-12-17 12:15:00|6570.9|6569.9|6569.9|6568.9|6571.9|6570.9|6568.4|6567.4|217
1608207600000|2020-12-17 12:20:00|6569.6|6568.6|6569.4|6568.4|6572.4|6571.4|6567.4|6566.4|749
1608207900000|2020-12-17 12:25:00|6569.1|6568.1|6570.9|6569.9|6571.6|6570.6|6567.6|6566.6|263
1608208200000|2020-12-17 12:30:00|6571.1|6570.1|6571.9|6570.9|6572.4|6571.4|6570.4|6569.4|261
1608208500000|2020-12-17 12:35:00|6572.1|6571.1|6572.1|6571.1|6574.4|6573.4|6570.4|6569.4|267
1608208800000|2020-12-17 12:40:00|6571.9|6570.9|6575.6|6574.6|6577.4|6576.4|6570.9|6569.9|254
1608209100000|2020-12-17 12:45:00|6575.4|6574.4|6580.1|6579.1|6581.4|6580.4|6575.4|6574.4|253
1608209400000|2020-12-17 12:50:00|6579.9|6578.9|6582.4|6581.4|6583.1|6582.1|6579.4|6578.4|246
1608209700000|2020-12-17 12:55:00|6582.1|6581.1|6586.4|6585.4|6591.4|6590.4|6582.1|6581.1|432
1608210000000|2020-12-17 13:00:00|6586.6|6585.6|6582.1|6581.1|6586.9|6585.9|6581.1|6580.1|499
1608210300000|2020-12-17 13:05:00|6581.9|6580.9|6582.4|6581.4|6582.9|6581.9|6579.6|6578.6|182
1608210600000|2020-12-17 13:10:00|6582.1|6581.1|6581.9|6580.9|6582.9|6581.9|6580.6|6579.6|242
1608210900000|2020-12-17 13:15:00|6581.6|6580.6|6579.6|6578.6|6581.6|6580.6|6578.9|6577.9|456
1608211200000|2020-12-17 13:20:00|6579.4|6578.4|6577.9|6576.9|6579.4|6578.4|6575.9|6574.9|359
1608211500000|2020-12-17 13:25:00|6578.4|6577.4|6576.1|6575.1|6578.4|6577.4|6574.4|6573.4|240
1608211800000|2020-12-17 13:30:00|6575.9|6574.9|6576.1|6575.1|6577.9|6576.9|6574.6|6573.6|320
1608212100000|2020-12-17 13:35:00|6575.9|6574.9|6571.6|6570.6|6576.6|6575.6|6569.9|6568.9|279
1608212400000|2020-12-17 13:40:00|6571.4|6570.4|6570.4|6569.4|6574.6|6573.6|6569.4|6568.4|336
1608212700000|2020-12-17 13:45:00|6570.9|6569.9|6570.4|6569.4|6571.9|6570.9|6569.1|6568.1|224
1608213000000|2020-12-17 13:50:00|6570.9|6569.9|6569.1|6568.1|6572.4|6571.4|6569.1|6568.1|343
1608213300000|2020-12-17 13:55:00|6569.4|6568.4|6565.9|6564.9|6569.4|6568.4|6563.4|6562.4|628
1608213600000|2020-12-17 14:00:00|6566.4|6565.4|6563.4|6562.4|6569.1|6568.1|6562.9|6561.9|638
1608213900000|2020-12-17 14:05:00|6563.9|6562.9|6566.4|6565.4|6569.1|6568.1|6563.9|6562.9|436
1608214200000|2020-12-17 14:10:00|6565.1|6564.1|6564.9|6563.9|6566.9|6565.9|6563.9|6562.9|369
1608214500000|2020-12-17 14:15:00|6565.1|6564.1|6567.4|6566.4|6569.4|6568.4|6565.1|6564.1|957
1608214800000|2020-12-17 14:20:00|6567.1|6566.1|6568.9|6567.9|6570.1|6569.1|6566.1|6565.1|259
1608215100000|2020-12-17 14:25:00|6568.6|6567.6|6568.1|6567.1|6569.4|6568.4|6563.9|6562.9|443
1608215400000|2020-12-17 14:30:00|6568.4|6567.4|6568.9|6567.9|6571.4|6570.4|6564.6|6563.6|698
1608215700000|2020-12-17 14:35:00|6569.1|6568.1|6569.6|6568.6|6571.4|6570.4|6567.6|6566.6|2230
1608216000000|2020-12-17 14:40:00|6569.4|6568.4|6571.1|6570.1|6572.4|6571.4|6568.9|6567.9|712
1608216300000|2020-12-17 14:45:00|6571.4|6570.4|6572.1|6571.1|6572.4|6571.4|6568.4|6567.4|703
1608216600000|2020-12-17 14:50:00|6571.9|6570.9|6574.9|6573.9|6578.1|6577.1|6571.4|6570.4|685
1608216900000|2020-12-17 14:55:00|6575.1|6574.1|6571.4|6570.4|6575.9|6574.9|6571.4|6570.4|600
1608217200000|2020-12-17 15:00:00|6571.9|6570.9|6574.1|6573.1|6577.9|6576.9|6570.4|6569.4|3618
1608217500000|2020-12-17 15:05:00|6574.4|6573.4|6577.4|6576.4|6577.6|6576.6|6572.6|6571.6|795
1608217800000|2020-12-17 15:10:00|6576.2|6575.2|6577.7|6576.7|6579.2|6578.2|6573.4|6572.4|917
1608218100000|2020-12-17 15:15:00|6576.9|6575.9|6572.4|6571.4|6577.7|6576.7|6570.7|6569.7|487
1608218400000|2020-12-17 15:20:00|6572.2|6571.2|6569.7|6568.7|6572.4|6571.4|6566.9|6565.9|542
1608218700000|2020-12-17 15:25:00|6569.9|6568.9|6567.7|6566.7|6571.9|6570.9|6566.4|6565.4|521
1608219000000|2020-12-17 15:30:00|6567.4|6566.4|6569.7|6568.7|6571.4|6570.4|6566.7|6565.7|967
1608219300000|2020-12-17 15:35:00|6569.4|6568.4|6561.9|6560.9|6569.4|6568.4|6561.9|6560.9|448
1608219600000|2020-12-17 15:40:00|6562.2|6561.2|6555.7|6554.7|6562.4|6561.4|6554.9|6553.9|810
1608219900000|2020-12-17 15:45:00|6556.2|6555.2|6559.9|6558.9|6563.2|6562.2|6555.7|6554.7|684
1608220200000|2020-12-17 15:50:00|6559.7|6558.7|6560.2|6559.2|6562.4|6561.4|6557.7|6556.7|703
1608220500000|2020-12-17 15:55:00|6559.9|6558.9|6559.4|6558.4|6560.7|6559.7|6556.2|6555.2|1137
1608220800000|2020-12-17 16:00:00|6559.7|6558.7|6560.2|6559.2|6562.2|6561.2|6558.2|6557.2|481
1608221100000|2020-12-17 16:05:00|6560.4|6559.4|6557.4|6556.4|6561.4|6560.4|6555.9|6554.9|330
1608221400000|2020-12-17 16:10:00|6557.2|6556.2|6559.7|6558.7|6559.7|6558.7|6555.9|6554.9|680
1608221700000|2020-12-17 16:15:00|6559.4|6558.4|6560.7|6559.7|6563.4|6562.4|6559.2|6558.2|772
1608222000000|2020-12-17 16:20:00|6560.9|6559.9|6557.2|6556.2|6561.7|6560.7|6555.2|6554.2|1026
1608222300000|2020-12-17 16:25:00|6557.7|6556.7|6553.9|6551.9|6559.2|6558.2|6551.2|6550.2|3316
1608222600000|2020-12-17 16:30:00|6553.7|6551.7|6549.2|6547.2|6554.7|6552.7|6544.7|6542.7|5164
1608222900000|2020-12-17 16:35:00|6548.7|6546.7|6548.7|6546.7|6550.7|6548.7|6547.4|6545.4|1603
1608223200000|2020-12-17 16:40:00|6548.4|6546.4|6549.2|6547.2|6549.7|6547.7|6547.9|6545.9|552
1608223500000|2020-12-17 16:45:00|6549.4|6547.4|6551.7|6549.7|6552.7|6550.7|6549.4|6547.4|572
1608223800000|2020-12-17 16:50:00|6551.4|6549.4|6548.7|6546.7|6552.2|6550.2|6546.9|6544.9|334
1608224100000|2020-12-17 16:55:00|6548.4|6546.4|6553.2|6551.2|6553.2|6551.2|6547.9|6545.9|237
1608224400000|2020-12-17 17:00:00|6552.7|6550.7|6551.7|6549.7|6554.2|6552.2|6551.2|6549.2|510
1608224700000|2020-12-17 17:05:00|6551.4|6549.4|6551.2|6549.2|6552.7|6550.7|6550.7|6548.7|524
1608225000000|2020-12-17 17:10:00|6551.7|6549.7|6549.2|6547.2|6551.7|6549.7|6549.2|6547.2|395
1608225300000|2020-12-17 17:15:00|6548.7|6546.7|6548.7|6546.7|6550.7|6548.7|6546.4|6544.4|171
1608225600000|2020-12-17 17:20:00|6548.4|6546.4|6549.2|6547.2|6550.2|6548.2|6547.9|6545.9|43
1608225900000|2020-12-17 17:25:00|6548.9|6546.9|6547.7|6545.7|6548.9|6546.9|6546.9|6544.9|308
1608226200000|2020-12-17 17:30:00|6548.2|6546.2|6547.4|6545.4|6548.2|6546.2|6546.9|6544.9|55
1608226500000|2020-12-17 17:35:00|6547.7|6545.7|6547.2|6545.2|6548.9|6546.9|6546.4|6544.4|66
1608226800000|2020-12-17 17:40:00|6547.4|6545.4|6548.2|6546.2|6549.4|6547.4|6547.2|6545.2|550
1608227100000|2020-12-17 17:45:00|6548.7|6546.7|6551.7|6549.7|6551.7|6549.7|6548.7|6546.7|102
1608227400000|2020-12-17 17:50:00|6551.4|6549.4|6549.2|6547.2|6551.7|6549.7|6549.2|6547.2|347
1608227700000|2020-12-17 17:55:00|6549.7|6547.7|6552.9|6550.9|6552.9|6550.9|6549.4|6547.4|161
1608228000000|2020-12-17 18:00:00|6552.7|6550.7|6554.4|6552.4|6554.7|6552.7|6551.7|6549.7|64
1608228300000|2020-12-17 18:05:00|6554.7|6552.7|6555.9|6553.9|6556.4|6554.4|6554.2|6552.2|58
1608228600000|2020-12-17 18:10:00|6555.7|6553.7|6554.9|6552.9|6556.7|6554.7|6554.4|6552.4|91
1608228900000|2020-12-17 18:15:00|6554.7|6552.7|6553.9|6551.9|6554.7|6552.7|6552.7|6550.7|102
1608229200000|2020-12-17 18:20:00|6554.2|6552.2|6554.9|6552.9|6555.4|6553.4|6554.2|6552.2|189
1608229500000|2020-12-17 18:25:00|6554.7|6552.7|6553.4|6551.4|6554.9|6552.9|6553.4|6551.4|149
1608229800000|2020-12-17 18:30:00|6553.7|6551.7|6551.7|6549.7|6554.2|6552.2|6550.4|6548.4|102
1608230100000|2020-12-17 18:35:00|6551.9|6549.9|6550.9|6548.9|6552.4|6550.4|6550.7|6548.7|92
1608230400000|2020-12-17 18:40:00|6550.7|6548.7|6550.7|6548.7|6550.7|6548.7|6549.2|6547.2|35
1608230700000|2020-12-17 18:45:00|6550.9|6548.9|6549.7|6547.7|6551.2|6549.2|6548.9|6546.9|35
1608231000000|2020-12-17 18:50:00|6549.4|6547.4|6552.2|6550.2|6552.4|6550.4|6549.4|6547.4|60
1608231300000|2020-12-17 18:55:00|6552.4|6550.4|6552.2|6550.2|6552.7|6550.7|6551.9|6549.9|36
1608231600000|2020-12-17 19:00:00|6551.9|6549.9|6551.4|6549.4|6551.9|6549.9|6550.7|6548.7|74
1608231900000|2020-12-17 19:05:00|6551.2|6549.2|6553.2|6551.2|6553.4|6551.4|6550.9|6548.9|16
1608232200000|2020-12-17 19:10:00|6552.9|6550.9|6551.7|6549.7|6553.7|6551.7|6551.4|6549.4|108
1608232500000|2020-12-17 19:15:00|6551.4|6549.4|6551.7|6549.7|6552.4|6550.4|6551.2|6549.2|14
1608232800000|2020-12-17 19:20:00|6551.9|6549.9|6552.2|6550.2|6552.4|6550.4|6551.7|6549.7|70
1608233100000|2020-12-17 19:25:00|6551.9|6549.9|6551.4|6549.4|6551.9|6549.9|6551.4|6549.4|107
1608233400000|2020-12-17 19:30:00|6551.7|6549.7|6550.7|6548.7|6551.7|6549.7|6550.4|6548.4|99
1608233700000|2020-12-17 19:35:00|6550.9|6548.9|6552.2|6550.2|6553.2|6551.2|6550.7|6548.7|86
1608234000000|2020-12-17 19:40:00|6551.7|6549.7|6551.2|6549.2|6552.2|6550.2|6551.2|6549.2|40
1608234300000|2020-12-17 19:45:00|6551.4|6549.4|6552.2|6550.2|6552.7|6550.7|6551.2|6549.2|31
1608234600000|2020-12-17 19:50:00|6552.4|6550.4|6556.2|6554.2|6556.7|6554.7|6552.2|6550.2|229
1608234900000|2020-12-17 19:55:00|6555.7|6553.7|6559.2|6557.2|6559.7|6557.7|6555.7|6553.7|96
1608235200000|2020-12-17 20:00:00|6559.4|6557.4|6559.7|6557.7|6560.7|6558.7|6558.9|6556.9|96
1608235500000|2020-12-17 20:05:00|6559.4|6557.4|6557.2|6555.2|6560.7|6558.7|6556.2|6554.2|65
1608235800000|2020-12-17 20:10:00|6556.4|6554.4|6556.4|6554.4|6558.4|6556.4|6554.9|6552.9|47
1608236100000|2020-12-17 20:15:00|6556.7|6554.7|6559.9|6557.9|6559.9|6557.9|6556.4|6554.4|78
1608236400000|2020-12-17 20:20:00|6560.2|6558.2|6562.7|6560.7|6562.7|6560.7|6560.2|6558.2|71
1608236700000|2020-12-17 20:25:00|6562.4|6560.4|6558.7|6556.7|6562.7|6560.7|6558.7|6556.7|173
1608237000000|2020-12-17 20:30:00|6558.9|6556.9|6546.9|6544.9|6559.4|6557.4|6546.7|6544.7|527
1608237300000|2020-12-17 20:35:00|6547.2|6545.2|6550.9|6548.9|6551.2|6549.2|6546.7|6544.7|213
1608237600000|2020-12-17 20:40:00|6550.7|6548.7|6551.9|6549.9|6552.2|6550.2|6549.7|6547.7|107
1608237900000|2020-12-17 20:45:00|6551.7|6549.7|6555.2|6553.2|6555.2|6553.2|6550.2|6548.2|188
1608238200000|2020-12-17 20:50:00|6555.7|6553.7|6555.2|6553.2|6559.9|6557.9|6554.9|6552.9|339
1608238500000|2020-12-17 20:55:00|6555.7|6553.7|6555.3|6551.3|6556.4|6554.4|6547.7|6545.7|626
1608238800000|2020-12-17 21:00:00|6555.7|6551.7|6556.4|6552.4|6558.7|6554.7|6555|6551|0
1608239100000|2020-12-17 21:05:00|6556.8|6552.8|6556.1|6552.1|6558.2|6554.2|6555.7|6551.7|0
1608239400000|2020-12-17 21:10:00|6556.4|6552.4|6552.6|6548.6|6556.8|6552.8|6552.3|6548.3|0
1608239700000|2020-12-17 21:15:00|6552.8|6548.8|6553.1|6549.1|6553.1|6549.1|6552.1|6548.1|0
1608240000000|2020-12-17 21:20:00|6553|6549|6552.1|6548.1|6553|6549|6552.1|6548.1|0
1608240300000|2020-12-17 21:25:00|6552.2|6548.2|6551.4|6547.4|6552.2|6548.2|6551.2|6547.2|0
1608240600000|2020-12-17 21:30:00|6553.2|6549.2|6554|6550|6554.6|6550.6|6552.9|6548.9|0
1608240900000|2020-12-17 21:35:00|6553.7|6549.7|6554.3|6550.3|6555.4|6551.4|6553.3|6549.3|0
1608241200000|2020-12-17 21:40:00|6554.7|6550.7|6554.7|6550.7|6555.1|6551.1|6554.3|6550.3|0
1608241500000|2020-12-17 21:45:00|6554.3|6550.3|6554.4|6550.4|6555.1|6551.1|6554|6550|0
1608241800000|2020-12-17 21:50:00|6554|6550|6555|6551|6555.4|6551.4|6554|6550|0
1608242100000|2020-12-17 21:55:00|6554.7|6550.7|6555.2|6551.2|6555.2|6551.2|6553.8|6549.8|0
1608242400000|2020-12-17 22:00:00|6555.1|6551.1|6555.7|6551.7|6555.9|6551.9|6554.8|6550.8|0
1608242700000|2020-12-17 22:05:00|6556|6552|6556.1|6552.1|6556.2|6552.2|6555.7|6551.7|0
1608243000000|2020-12-17 22:10:00|6556.3|6552.3|6556.3|6552.3|6556.4|6552.4|6556.2|6552.2|0
1608243300000|2020-12-17 22:15:00|6556.5|6552.5|6556.8|6552.8|6557.1|6553.1|6556.3|6552.3|0
1608243600000|2020-12-17 22:20:00|6556.7|6552.7|6556.2|6552.2|6556.7|6552.7|6556|6552|0
1608243900000|2020-12-17 22:25:00|6556.1|6552.1|6556.2|6552.2|6556.2|6552.2|6556|6552|0
1608244200000|2020-12-17 22:30:00|6556.1|6552.1|6556.2|6552.2|6556.5|6552.5|6556.1|6552.1|0
1608244500000|2020-12-17 22:35:00|6555.9|6551.9|6556|6552|6556.2|6552.2|6555.9|6551.9|0
1608244800000|2020-12-17 22:40:00|6556.1|6552.1|6555.8|6551.8|6556.4|6552.4|6555.8|6551.8|0
1608245100000|2020-12-17 22:45:00|6555.7|6551.7|6555.7|6551.7|6555.8|6551.8|6555.2|6551.2|0
1608245400000|2020-12-17 22:50:00|6555.8|6551.8|6556.3|6552.3|6556.3|6552.3|6554.8|6550.8|0
1608245700000|2020-12-17 22:55:00|6555.4|6551.4|6556.1|6552.1|6556.1|6552.1|6555.4|6551.4|0
1608246000000|2020-12-17 23:00:00|6553.9|6549.9|6553.7|6549.7|6555.7|6551.7|6553|6549|0
1608246300000|2020-12-17 23:05:00|6553.5|6549.5|6553.7|6549.7|6554|6550|6553|6549|0
1608246600000|2020-12-17 23:10:00|6553.8|6549.8|6553.1|6549.1|6554|6550|6552.2|6548.2|0
1608246900000|2020-12-17 23:15:00|6553.3|6549.3|6554.2|6550.2|6554.4|6550.4|6552.3|6548.3|0
1608247200000|2020-12-17 23:20:00|6554.4|6550.4|6553.5|6549.5|6554.9|6550.9|6552.8|6548.8|0
1608247500000|2020-12-17 23:25:00|6553.6|6549.6|6554.3|6550.3|6554.5|6550.5|6553.1|6549.1|0
1608247800000|2020-12-17 23:30:00|6554.5|6550.5|6555.2|6551.2|6555.3|6551.3|6554.5|6550.5|0
1608248100000|2020-12-17 23:35:00|6554.8|6550.8|6554.9|6550.9|6555.1|6551.1|6553.6|6549.6|0
1608248400000|2020-12-17 23:40:00|6554.6|6550.6|6555|6551|6555.8|6551.8|6554.6|6550.6|0
1608248700000|2020-12-17 23:45:00|6555.2|6551.2|6555.1|6551.1|6556.1|6552.1|6554.7|6550.7|0
1608249000000|2020-12-17 23:50:00|6554.9|6550.9|6555.1|6551.1|6555.7|6551.7|6554.8|6550.8|0
1608249300000|2020-12-17 23:55:00|6554.7|6550.7|6554.4|6550.4|6555.1|6551.1|6553.8|6549.8|0
1608249600000|2020-12-18 00:00:00|6554.8|6550.8|6553.6|6549.6|6555.1|6551.1|6552.9|6548.9|0
1608249900000|2020-12-18 00:05:00|6553.2|6549.2|6553.5|6549.5|6554.3|6550.3|6552.8|6548.8|0
1608250200000|2020-12-18 00:10:00|6553.3|6549.3|6552.1|6548.1|6553.5|6549.5|6552.1|6548.1|0
1608250500000|2020-12-18 00:15:00|6552.2|6548.2|6545.4|6541.4|6552.7|6548.7|6543.6|6539.6|0
1608250800000|2020-12-18 00:20:00|6545.5|6541.5|6544.1|6540.1|6545.9|6541.9|6543.5|6539.5|0
1608251100000|2020-12-18 00:25:00|6544.7|6540.7|6543.4|6539.4|6545.4|6541.4|6543.4|6539.4|0
1608251400000|2020-12-18 00:30:00|6543.3|6539.3|6542.3|6538.3|6543.4|6539.4|6541.5|6537.5|0
1608251700000|2020-12-18 00:35:00|6542.5|6538.5|6544.8|6540.8|6545.6|6541.6|6542.5|6538.5|0
1608252000000|2020-12-18 00:40:00|6545.1|6541.1|6546.8|6542.8|6547.8|6543.8|6545.1|6541.1|0
1608252300000|2020-12-18 00:45:00|6546.1|6542.1|6546.7|6542.7|6547.6|6543.6|6546.1|6542.1|0
1608252600000|2020-12-18 00:50:00|6547.4|6543.4|6543.4|6539.4|6547.5|6543.5|6542.7|6538.7|0
1608252900000|2020-12-18 00:55:00|6542.7|6538.7|6550.1|6546.1|6550.1|6546.1|6542.6|6538.6|0
1608253200000|2020-12-18 01:00:00|6552.1|6548.1|6542.2|6539.2|6552.1|6548.1|6542.2|6539.2|167
1608253500000|2020-12-18 01:05:00|6542.9|6539.9|6541.4|6538.4|6543.2|6540.2|6539.9|6536.9|51
1608253800000|2020-12-18 01:10:00|6541.7|6538.7|6538.4|6535.4|6542.2|6539.2|6536.9|6533.9|28
1608254100000|2020-12-18 01:15:00|6538.7|6535.7|6540.4|6537.4|6540.9|6537.9|6537.9|6534.9|21
1608254400000|2020-12-18 01:20:00|6540.2|6537.2|6540.2|6537.2|6540.9|6537.9|6540.2|6537.2|3
1608254700000|2020-12-18 01:25:00|6539.9|6536.9|6540.7|6537.7|6540.7|6537.7|6539.9|6536.9|2
1608255000000|2020-12-18 01:30:00|6540.9|6537.9|6540.9|6537.9|6542.9|6539.9|6540.9|6537.9|21
1608255300000|2020-12-18 01:35:00|6539.7|6536.7|6538.7|6535.7|6539.7|6536.7|6538.7|6535.7|9
1608255600000|2020-12-18 01:40:00|6539.7|6536.7|6538.9|6535.9|6539.7|6536.7|6538.7|6535.7|2
1608255900000|2020-12-18 01:45:00|6538.7|6535.7|6537.7|6534.7|6540.2|6537.2|6537.2|6534.2|25
1608256200000|2020-12-18 01:50:00|6537.9|6534.9|6537.4|6534.4|6538.7|6535.7|6537.4|6534.4|0
1608256500000|2020-12-18 01:55:00|6537.7|6534.7|6537.4|6534.4|6538.4|6535.4|6537.4|6534.4|2
1608256800000|2020-12-18 02:00:00|6537.2|6534.2|6535.7|6532.7|6537.4|6534.4|6535.7|6532.7|15
1608257100000|2020-12-18 02:05:00|6536.7|6533.7|6535.7|6532.7|6536.7|6533.7|6535.4|6532.4|20
1608257400000|2020-12-18 02:10:00|6535.4|6532.4|6534.9|6531.9|6535.7|6532.7|6534.7|6531.7|4
1608257700000|2020-12-18 02:15:00|6535.2|6532.2|6534.7|6531.7|6535.7|6532.7|6534.4|6531.4|7
1608258000000|2020-12-18 02:20:00|6534.9|6531.9|6534.9|6531.9|6535.2|6532.2|6534.9|6531.9|3
1608258300000|2020-12-18 02:25:00|6534.7|6531.7|6532.2|6529.2|6534.9|6531.9|6532.2|6529.2|11
1608258600000|2020-12-18 02:30:00|6532.4|6529.4|6533.7|6530.7|6534.4|6531.4|6532.4|6529.4|10
1608258900000|2020-12-18 02:35:00|6533.9|6530.9|6533.9|6530.9|6534.2|6531.2|6533.4|6530.4|2
1608259200000|2020-12-18 02:40:00|6533.7|6530.7|6533.2|6530.2|6534.2|6531.2|6533.2|6530.2|11
1608259500000|2020-12-18 02:45:00|6532.9|6529.9|6530.2|6527.2|6534.7|6531.7|6530.2|6527.2|25
1608259800000|2020-12-18 02:50:00|6530.4|6527.4|6530.4|6527.4|6530.9|6527.9|6530.2|6527.2|12
1608260100000|2020-12-18 02:55:00|6530.7|6527.7|6530.4|6527.4|6530.7|6527.7|6530.2|6527.2|3
1608260400000|2020-12-18 03:00:00|6530.2|6527.2|6531.2|6528.2|6532.2|6529.2|6530.2|6527.2|17
1608260700000|2020-12-18 03:05:00|6530.9|6527.9|6530.7|6527.7|6531.2|6528.2|6530.4|6527.4|7
1608261000000|2020-12-18 03:10:00|6530.4|6527.4|6530.2|6527.2|6531.2|6528.2|6530.2|6527.2|3
1608261300000|2020-12-18 03:15:00|6530.4|6527.4|6533.4|6530.4|6533.4|6530.4|6530.4|6527.4|25
1608261600000|2020-12-18 03:20:00|6533.2|6530.2|6533.4|6530.4|6533.9|6530.9|6533.2|6530.2|17
1608261900000|2020-12-18 03:25:00|6533.7|6530.7|6533.2|6530.2|6534.7|6531.7|6533.2|6530.2|18
1608262200000|2020-12-18 03:30:00|6533.4|6530.4|6532.2|6529.2|6534.2|6531.2|6532.2|6529.2|13
1608262500000|2020-12-18 03:35:00|6532.7|6529.7|6532.4|6529.4|6532.7|6529.7|6531.2|6528.2|13
1608262800000|2020-12-18 03:40:00|6532.2|6529.2|6531.4|6528.4|6532.4|6529.4|6531.4|6528.4|8
1608263100000|2020-12-18 03:45:00|6531.2|6528.2|6531.7|6528.7|6531.9|6528.9|6531.2|6528.2|7
1608263400000|2020-12-18 03:50:00|6531.9|6528.9|6533.4|6530.4|6533.7|6530.7|6531.9|6528.9|7
1608263700000|2020-12-18 03:55:00|6533.2|6530.2|6532.2|6529.2|6533.2|6530.2|6531.9|6528.9|1
1608264000000|2020-12-18 04:00:00|6531.9|6528.9|6532.7|6529.7|6533.4|6530.4|6530.7|6527.7|10
1608264300000|2020-12-18 04:05:00|6532.9|6529.9|6531.9|6528.9|6532.9|6529.9|6531.7|6528.7|5
1608264600000|2020-12-18 04:10:00|6532.2|6529.2|6532.4|6529.4|6534.2|6531.2|6531.2|6528.2|17
1608264900000|2020-12-18 04:15:00|6532.7|6529.7|6532.7|6529.7|6533.4|6530.4|6532.4|6529.4|0
1608265200000|2020-12-18 04:20:00|6531.7|6528.7|6531.4|6528.4|6532.2|6529.2|6531.2|6528.2|9
1608265500000|2020-12-18 04:25:00|6530.9|6527.9|6531.2|6528.2|6531.2|6528.2|6530.7|6527.7|7
1608265800000|2020-12-18 04:30:00|6531.4|6528.4|6531.9|6528.9|6531.9|6528.9|6531.4|6528.4|3
1608266100000|2020-12-18 04:35:00|6532.2|6529.2|6530.9|6527.9|6532.4|6529.4|6530.9|6527.9|13
1608266400000|2020-12-18 04:40:00|6530.2|6527.2|6530.7|6527.7|6530.7|6527.7|6530.2|6527.2|7
1608266700000|2020-12-18 04:45:00|6530.4|6527.4|6530.9|6527.9|6530.9|6527.9|6529.9|6526.9|3
1608267000000|2020-12-18 04:50:00|6530.7|6527.7|6530.7|6527.7|6530.9|6527.9|6529.9|6526.9|4
1608267300000|2020-12-18 04:55:00|6530.4|6527.4|6529.9|6526.9|6530.7|6527.7|6529.9|6526.9|1
1608267600000|2020-12-18 05:00:00|6529.7|6526.7|6528.9|6525.9|6529.9|6526.9|6528.4|6525.4|5
1608267900000|2020-12-18 05:05:00|6529.2|6526.2|6526.7|6523.7|6529.2|6526.2|6526.7|6523.7|22
1608268200000|2020-12-18 05:10:00|6526.4|6523.4|6525.9|6522.9|6526.4|6523.4|6524.9|6521.9|221
1608268500000|2020-12-18 05:15:00|6525.7|6522.7|6523.4|6520.4|6525.7|6522.7|6523.4|6520.4|82
1608268800000|2020-12-18 05:20:00|6522.9|6519.9|6522.4|6519.4|6523.2|6520.2|6522.2|6519.2|29
1608269100000|2020-12-18 05:25:00|6522.2|6519.2|6523.4|6520.4|6523.7|6520.7|6519.7|6516.7|55
1608269400000|2020-12-18 05:30:00|6523.7|6520.7|6523.9|6520.9|6525.7|6522.7|6523.4|6520.4|28
1608269700000|2020-12-18 05:35:00|6524.2|6521.2|6525.4|6522.4|6525.7|6522.7|6524.2|6521.2|7
1608270000000|2020-12-18 05:40:00|6525.7|6522.7|6524.7|6521.7|6525.7|6522.7|6524.7|6521.7|5
1608270300000|2020-12-18 05:45:00|6524.2|6521.2|6523.2|6520.2|6524.2|6521.2|6522.4|6519.4|21
1608270600000|2020-12-18 05:50:00|6523.4|6520.4|6528.2|6525.2|6528.2|6525.2|6523.4|6520.4|25
1608270900000|2020-12-18 05:55:00|6527.9|6524.9|6529.7|6526.7|6530.7|6527.7|6527.9|6524.9|27
1608271200000|2020-12-18 06:00:00|6529.4|6526.4|6529.7|6526.7|6530.2|6527.2|6528.9|6525.9|6
1608271500000|2020-12-18 06:05:00|6529.4|6526.4|6530.2|6527.2|6530.4|6527.4|6529.4|6526.4|5
1608271800000|2020-12-18 06:10:00|6529.2|6526.2|6530.9|6527.9|6530.9|6527.9|6527.9|6524.9|40
1608272100000|2020-12-18 06:15:00|6531.2|6528.2|6529.9|6526.9|6531.7|6528.7|6529.4|6526.4|26
1608272400000|2020-12-18 06:20:00|6530.2|6527.2|6530.2|6527.2|6530.2|6527.2|6528.9|6525.9|26
1608272700000|2020-12-18 06:25:00|6530.4|6527.4|6530.4|6527.4|6531.2|6528.2|6529.7|6526.7|8
1608273000000|2020-12-18 06:30:00|6530.7|6527.7|6535.7|6532.7|6535.9|6532.9|6530.4|6527.4|33
1608273300000|2020-12-18 06:35:00|6535.9|6532.9|6533.9|6530.9|6535.9|6532.9|6533.9|6530.9|23
1608273600000|2020-12-18 06:40:00|6533.7|6530.7|6536.4|6533.4|6536.7|6533.7|6532.7|6529.7|41
1608273900000|2020-12-18 06:45:00|6536.7|6533.7|6537.2|6534.2|6537.4|6534.4|6535.2|6532.2|41
1608274200000|2020-12-18 06:50:00|6536.9|6533.9|6537.4|6534.4|6538.2|6535.2|6536.7|6533.7|26
1608274500000|2020-12-18 06:55:00|6537.7|6534.7|6538.4|6535.4|6538.9|6535.9|6537.2|6534.2|16
1608274800000|2020-12-18 07:00:00|6538.7|6535.7|6538.9|6536.9|6542.2|6540.2|6537.4|6535.4|239
1608275100000|2020-12-18 07:05:00|6538.7|6536.7|6536.9|6534.9|6539.4|6537.4|6535.7|6533.7|83
1608275400000|2020-12-18 07:10:00|6537.2|6535.2|6532.4|6530.4|6537.9|6535.9|6531.9|6529.9|77
1608275700000|2020-12-18 07:15:00|6532.2|6530.2|6533.9|6531.9|6538.2|6536.2|6530.9|6528.9|111
1608276000000|2020-12-18 07:20:00|6534.2|6532.2|6532.4|6530.4|6535.4|6533.4|6532.2|6530.2|31
1608276300000|2020-12-18 07:25:00|6532.2|6530.2|6532.7|6530.7|6534.2|6532.2|6531.4|6529.4|38
1608276600000|2020-12-18 07:30:00|6532.9|6530.9|6535.2|6533.2|6537.2|6535.2|6532.9|6530.9|122
1608276900000|2020-12-18 07:35:00|6535.4|6533.4|6536.9|6534.9|6536.9|6534.9|6534.2|6532.2|107
1608277200000|2020-12-18 07:40:00|6536.7|6534.7|6539.2|6537.2|6539.9|6537.9|6536.7|6534.7|82
1608277500000|2020-12-18 07:45:00|6538.9|6536.9|6540.4|6538.4|6540.9|6538.9|6536.9|6534.9|180
1608277800000|2020-12-18 07:50:00|6540.7|6538.7|6540.4|6538.4|6541.2|6539.2|6539.2|6537.2|84
1608278100000|2020-12-18 07:55:00|6540.2|6538.2|6547.4|6545.4|6547.4|6545.4|6538.7|6536.7|321
1608278400000|2020-12-18 08:00:00|6546.9|6545.9|6551.7|6550.7|6556.4|6555.4|6540.2|6539.2|3065
1608278700000|2020-12-18 08:05:00|6551.9|6550.9|6555.4|6554.4|6557.7|6556.7|6548.2|6547.2|1043
1608279000000|2020-12-18 08:10:00|6555.2|6554.2|6555.4|6554.4|6560.9|6559.9|6553.7|6552.7|1077
1608279300000|2020-12-18 08:15:00|6555.7|6554.7|6565.9|6564.9|6566.2|6565.2|6554.2|6553.2|1019
1608279600000|2020-12-18 08:20:00|6566.2|6565.2|6563.4|6562.4|6567.2|6566.2|6560.7|6559.7|811
1608279900000|2020-12-18 08:25:00|6563.7|6562.7|6571.2|6570.2|6572.2|6571.2|6561.9|6560.9|805
1608280200000|2020-12-18 08:30:00|6571.4|6570.4|6572.2|6571.2|6580.2|6579.2|6570.2|6569.2|1210
1608280500000|2020-12-18 08:35:00|6572.4|6571.4|6580.7|6579.7|6585.7|6584.7|6572.4|6571.4|759
1608280800000|2020-12-18 08:40:00|6581.9|6580.9|6584.9|6583.9|6585.6|6584.6|6578.9|6577.9|874
1608281100000|2020-12-18 08:45:00|6585.1|6584.1|6584.9|6583.9|6590.4|6589.4|6583.9|6582.9|641
1608281400000|2020-12-18 08:50:00|6585.1|6584.1|6588.9|6587.9|6589.9|6588.9|6583.1|6582.1|702
1608281700000|2020-12-18 08:55:00|6588.6|6587.6|6587.1|6586.1|6590.6|6589.6|6584.9|6583.9|672
1608282000000|2020-12-18 09:00:00|6587.4|6586.4|6590.4|6589.4|6590.9|6589.9|6586.9|6585.9|545
1608282300000|2020-12-18 09:05:00|6590.6|6589.6|6599.6|6598.6|6602.9|6601.9|6588.9|6587.9|1183
1608282600000|2020-12-18 09:10:00|6599.9|6598.9|6587.4|6586.4|6600.4|6599.4|6585.9|6584.9|987
1608282900000|2020-12-18 09:15:00|6587.9|6586.9|6582.4|6581.4|6588.9|6587.9|6578.9|6577.9|814
1608283200000|2020-12-18 09:20:00|6582.6|6581.6|6586.9|6585.9|6588.9|6587.9|6581.4|6580.4|868
1608283500000|2020-12-18 09:25:00|6586.4|6585.4|6592.4|6591.4|6592.4|6591.4|6584.9|6583.9|481
1608283800000|2020-12-18 09:30:00|6592.1|6591.1|6587.9|6586.9|6594.1|6593.1|6585.9|6584.9|812
1608284100000|2020-12-18 09:35:00|6587.4|6586.4|6585.9|6584.9|6588.1|6587.1|6582.9|6581.9|664
1608284400000|2020-12-18 09:40:00|6586.1|6585.1|6588.4|6587.4|6591.4|6590.4|6585.4|6584.4|645
1608284700000|2020-12-18 09:45:00|6588.6|6587.6|6586.1|6585.1|6592.9|6591.9|6585.6|6584.6|729
1608285000000|2020-12-18 09:50:00|6585.9|6584.9|6590.4|6589.4|6590.9|6589.9|6584.9|6583.9|785
1608285300000|2020-12-18 09:55:00|6590.6|6589.6|6596.4|6595.4|6596.6|6595.6|6590.6|6589.6|813
1608285600000|2020-12-18 10:00:00|6596.9|6595.9|6599.4|6598.4|6601.9|6600.9|6596.9|6595.9|1118
1608285900000|2020-12-18 10:05:00|6599.6|6598.6|6605.6|6604.6|6606.6|6605.6|6595.4|6594.4|1653
1608286200000|2020-12-18 10:10:00|6605.9|6604.9|6591.9|6590.9|6605.9|6604.9|6587.4|6586.4|6417
1608286500000|2020-12-18 10:15:00|6591.6|6590.6|6586.4|6585.4|6595.4|6594.4|6584.9|6583.9|1569
1608286800000|2020-12-18 10:20:00|6586.6|6585.6|6589.4|6588.4|6593.9|6592.9|6586.6|6585.6|629
1608287100000|2020-12-18 10:25:00|6588.9|6587.9|6580.9|6579.9|6589.1|6588.1|6579.4|6578.4|830
1608287400000|2020-12-18 10:30:00|6580.4|6579.4|6569.4|6568.4|6581.4|6580.4|6567.9|6566.9|1502
1608287700000|2020-12-18 10:35:00|6569.6|6568.6|6559.1|6558.1|6570.6|6569.6|6539.6|6538.6|3778
1608288000000|2020-12-18 10:40:00|6558.9|6557.9|6567.1|6566.1|6567.4|6566.4|6556.4|6555.4|908
1608288300000|2020-12-18 10:45:00|6566.9|6565.9|6573.6|6572.6|6575.4|6574.4|6566.9|6565.9|847
1608288600000|2020-12-18 10:50:00|6573.4|6572.4|6574.9|6573.9|6575.9|6574.9|6568.1|6567.1|873
1608288900000|2020-12-18 10:55:00|6574.4|6573.4|6575.4|6574.4|6576.1|6575.1|6572.4|6571.4|1143
1608289200000|2020-12-18 11:00:00|6575.6|6574.6|6565.4|6564.4|6575.6|6574.6|6564.9|6563.9|764
1608289500000|2020-12-18 11:05:00|6565.6|6564.6|6562.4|6561.4|6567.6|6566.6|6561.9|6560.9|460
1608289800000|2020-12-18 11:10:00|6562.9|6561.9|6560.4|6559.4|6564.9|6563.9|6558.9|6557.9|402
1608290100000|2020-12-18 11:15:00|6560.1|6559.1|6565.6|6564.6|6566.4|6565.4|6559.6|6558.6|403
1608290400000|2020-12-18 11:20:00|6565.9|6564.9|6566.9|6565.9|6570.9|6569.9|6564.4|6563.4|452
1608290700000|2020-12-18 11:25:00|6567.1|6566.1|6565.6|6564.6|6568.6|6567.6|6564.4|6563.4|819
1608291000000|2020-12-18 11:30:00|6565.9|6564.9|6564.4|6563.4|6567.1|6566.1|6561.4|6560.4|412
1608291300000|2020-12-18 11:35:00|6564.6|6563.6|6573.4|6572.4|6573.4|6572.4|6564.1|6563.1|779
1608291600000|2020-12-18 11:40:00|6573.1|6572.1|6561.9|6560.9|6573.4|6572.4|6561.9|6560.9|418
1608291900000|2020-12-18 11:45:00|6562.1|6561.1|6562.9|6561.9|6563.4|6562.4|6558.6|6557.6|454
1608292200000|2020-12-18 11:50:00|6563.1|6562.1|6558.9|6557.9|6567.4|6566.4|6554.6|6553.6|657
1608292500000|2020-12-18 11:55:00|6559.1|6558.1|6561.9|6560.9|6563.1|6562.1|6558.9|6557.9|473
1608292800000|2020-12-18 12:00:00|6561.6|6560.6|6571.9|6570.9|6571.9|6570.9|6557.9|6556.9|721
1608293100000|2020-12-18 12:05:00|6572.1|6571.1|6571.6|6570.6|6575.4|6574.4|6569.9|6568.9|933
1608293400000|2020-12-18 12:10:00|6571.4|6570.4|6566.9|6565.9|6573.1|6572.1|6566.6|6565.6|630
1608293700000|2020-12-18 12:15:00|6567.1|6566.1|6567.6|6566.6|6569.9|6568.9|6563.6|6562.6|375
1608294000000|2020-12-18 12:20:00|6567.9|6566.9|6568.1|6567.1|6570.4|6569.4|6567.4|6566.4|358
1608294300000|2020-12-18 12:25:00|6568.4|6567.4|6564.6|6563.6|6570.9|6569.9|6563.4|6562.4|364
1608294600000|2020-12-18 12:30:00|6565.1|6564.1|6561.4|6560.4|6565.6|6564.6|6560.1|6559.1|380
1608294900000|2020-12-18 12:35:00|6561.1|6560.1|6564.4|6563.4|6565.1|6564.1|6560.9|6559.9|228
1608295200000|2020-12-18 12:40:00|6563.7|6562.7|6562.2|6561.2|6565.4|6564.4|6560.9|6559.9|224
1608295500000|2020-12-18 12:45:00|6562.4|6561.4|6560.4|6559.4|6564.2|6563.2|6560.2|6559.2|228
1608295800000|2020-12-18 12:50:00|6560.2|6559.2|6560.7|6559.7|6564.7|6563.7|6557.9|6556.9|431
1608296100000|2020-12-18 12:55:00|6560.9|6559.9|6557.2|6556.2|6562.2|6561.2|6556.7|6555.7|333
1608296400000|2020-12-18 13:00:00|6556.7|6555.7|6552.2|6551.2|6557.7|6556.7|6549.2|6548.2|718
1608296700000|2020-12-18 13:05:00|6552.4|6551.4|6557.4|6556.4|6558.7|6557.7|6552.2|6551.2|541
1608297000000|2020-12-18 13:10:00|6557.2|6556.2|6566.2|6565.2|6566.7|6565.7|6556.9|6555.9|486
1608297300000|2020-12-18 13:15:00|6565.9|6564.9|6564.2|6563.2|6567.7|6566.7|6563.2|6562.2|391
1608297600000|2020-12-18 13:20:00|6564.4|6563.4|6562.4|6561.4|6566.7|6565.7|6562.4|6561.4|330
1608297900000|2020-12-18 13:25:00|6562.2|6561.2|6562.4|6561.4|6563.7|6562.7|6561.7|6560.7|229
1608298200000|2020-12-18 13:30:00|6562.7|6561.7|6558.7|6557.7|6562.7|6561.7|6557.2|6556.2|522
1608298500000|2020-12-18 13:35:00|6558.9|6557.9|6555.9|6554.9|6559.7|6558.7|6553.7|6552.7|317
1608298800000|2020-12-18 13:40:00|6556.2|6555.2|6559.9|6558.9|6561.2|6560.2|6554.2|6553.2|334
1608299100000|2020-12-18 13:45:00|6559.7|6558.7|6555.2|6554.2|6560.9|6559.9|6553.7|6552.7|242
1608299400000|2020-12-18 13:50:00|6555.4|6554.4|6558.2|6557.2|6558.2|6557.2|6554.2|6553.2|287
1608299700000|2020-12-18 13:55:00|6557.7|6556.7|6557.2|6556.2|6559.7|6558.7|6555.4|6554.4|284
1608300000000|2020-12-18 14:00:00|6556.9|6555.9|6557.4|6556.4|6558.2|6557.2|6554.2|6553.2|460
1608300300000|2020-12-18 14:05:00|6557.2|6556.2|6557.2|6556.2|6558.2|6557.2|6553.7|6552.7|434
1608300600000|2020-12-18 14:10:00|6557.7|6556.7|6556.4|6555.4|6559.7|6558.7|6555.2|6554.2|547
1608300900000|2020-12-18 14:15:00|6556.2|6555.2|6556.9|6555.9|6558.7|6557.7|6555.7|6554.7|535
1608301200000|2020-12-18 14:20:00|6557.2|6556.2|6558.2|6557.2|6560.4|6559.4|6556.4|6555.4|406
1608301500000|2020-12-18 14:25:00|6558.4|6557.4|6558.4|6557.4|6559.4|6558.4|6556.2|6555.2|343
1608301800000|2020-12-18 14:30:00|6558.2|6557.2|6558.7|6557.7|6560.4|6559.4|6555.2|6554.2|919
1608302100000|2020-12-18 14:35:00|6558.4|6557.4|6556.7|6555.7|6559.2|6558.2|6553.9|6552.9|452
1608302400000|2020-12-18 14:40:00|6556.2|6555.2|6553.7|6552.7|6557.7|6556.7|6553.2|6552.2|701
1608302700000|2020-12-18 14:45:00|6553.4|6552.4|6548.7|6547.7|6553.4|6552.4|6548.7|6547.7|978
1608303000000|2020-12-18 14:50:00|6548.9|6547.9|6543.2|6542.2|6549.2|6548.2|6540.7|6539.7|1151
1608303300000|2020-12-18 14:55:00|6543.4|6542.4|6544.2|6543.2|6546.9|6545.9|6542.7|6541.7|795
1608303600000|2020-12-18 15:00:00|6543.7|6542.7|6537.2|6536.2|6547.9|6546.9|6536.7|6535.7|947
1608303900000|2020-12-18 15:05:00|6537.4|6536.4|6543.7|6542.7|6544.4|6543.4|6536.9|6535.9|904
1608304200000|2020-12-18 15:10:00|6544.7|6543.7|6543.7|6542.7|6547.2|6546.2|6541.7|6540.7|881
1608304500000|2020-12-18 15:15:00|6543.4|6542.4|6549.2|6548.2|6551.2|6550.2|6543.2|6542.2|742
1608304800000|2020-12-18 15:20:00|6548.9|6547.9|6542.2|6541.2|6550.2|6549.2|6541.2|6540.2|790
1608305100000|2020-12-18 15:25:00|6541.7|6540.7|6541.2|6540.2|6546.2|6545.2|6536.7|6535.7|802
1608305400000|2020-12-18 15:30:00|6541.4|6540.4|6536.7|6535.7|6541.7|6540.7|6534.2|6533.2|876
1608305700000|2020-12-18 15:35:00|6536.4|6535.4|6539.7|6538.7|6539.9|6538.9|6535.2|6534.2|909
1608306000000|2020-12-18 15:40:00|6539.4|6538.4|6540.7|6539.7|6542.7|6541.7|6536.7|6535.7|728
1608306300000|2020-12-18 15:45:00|6540.9|6539.9|6538.2|6537.2|6542.7|6541.7|6536.2|6535.2|592
1608306600000|2020-12-18 15:50:00|6538.4|6537.4|6534.2|6533.2|6539.7|6538.7|6533.7|6532.7|776
1608306900000|2020-12-18 15:55:00|6534.7|6533.7|6533.2|6532.2|6538.7|6537.7|6533.2|6532.2|977
1608307200000|2020-12-18 16:00:00|6533.7|6532.7|6535.7|6534.7|6538.2|6537.2|6533.7|6532.7|686
1608307500000|2020-12-18 16:05:00|6536.2|6535.2|6534.4|6533.4|6537.7|6536.7|6531.7|6530.7|531
1608307800000|2020-12-18 16:10:00|6534.7|6533.7|6527.7|6526.7|6535.9|6534.9|6526.2|6525.2|1167
1608308100000|2020-12-18 16:15:00|6527.4|6526.4|6526.9|6525.9|6527.7|6526.7|6522.2|6521.2|1969
1608308400000|2020-12-18 16:20:00|6527.2|6526.2|6527.2|6526.2|6528.2|6527.2|6524.2|6523.2|1213
1608308700000|2020-12-18 16:25:00|6527.4|6526.4|6519.7|6517.7|6528.2|6527.2|6517.2|6516.2|4360
1608309000000|2020-12-18 16:30:00|6519.9|6517.9|6526.4|6524.4|6527.7|6525.7|6511.7|6509.7|10693
1608309300000|2020-12-18 16:35:00|6526.7|6524.7|6519.9|6517.9|6526.7|6524.7|6519.2|6517.2|2424
1608309600000|2020-12-18 16:40:00|6519.2|6517.2|6516.2|6514.2|6520.2|6518.2|6513.7|6511.7|1174
1608309900000|2020-12-18 16:45:00|6515.9|6513.9|6520.7|6518.7|6521.2|6519.2|6515.4|6513.4|660
1608310200000|2020-12-18 16:50:00|6520.9|6518.9|6522.7|6520.7|6524.7|6522.7|6520.2|6518.2|517
1608310500000|2020-12-18 16:55:00|6522.4|6520.4|6525.4|6523.4|6527.2|6525.2|6521.7|6519.7|522
1608310800000|2020-12-18 17:00:00|6525.7|6523.7|6529.4|6527.4|6529.7|6527.7|6523.9|6521.9|326
1608311100000|2020-12-18 17:05:00|6529.2|6527.2|6528.2|6526.2|6531.4|6529.4|6527.4|6525.4|248
1608311400000|2020-12-18 17:10:00|6528.4|6526.4|6528.2|6526.2|6528.4|6526.4|6526.7|6524.7|177
1608311700000|2020-12-18 17:15:00|6528.7|6526.7|6530.7|6528.7|6531.9|6529.9|6528.4|6526.4|179
1608312000000|2020-12-18 17:20:00|6530.4|6528.4|6528.7|6526.7|6530.7|6528.7|6528.4|6526.4|130
1608312300000|2020-12-18 17:25:00|6528.2|6526.2|6528.7|6526.7|6528.9|6526.9|6527.7|6525.7|108
1608312600000|2020-12-18 17:30:00|6528.9|6526.9|6531.7|6529.7|6532.2|6530.2|6528.4|6526.4|169
1608312900000|2020-12-18 17:35:00|6531.4|6529.4|6536.7|6534.7|6536.7|6534.7|6531.4|6529.4|190
1608313200000|2020-12-18 17:40:00|6537.2|6535.2|6533.7|6531.7|6537.2|6535.2|6533.7|6531.7|143
1608313500000|2020-12-18 17:45:00|6533.9|6531.9|6532.4|6530.4|6534.7|6532.7|6531.7|6529.7|98
1608313800000|2020-12-18 17:50:00|6532.7|6530.7|6530.2|6528.2|6533.2|6531.2|6528.9|6526.9|146
1608314100000|2020-12-18 17:55:00|6529.9|6527.9|6529.7|6527.7|6529.9|6527.9|6526.9|6524.9|100
1608314400000|2020-12-18 18:00:00|6529.4|6527.4|6529.2|6527.2|6530.7|6528.7|6527.9|6525.9|117
1608314700000|2020-12-18 18:05:00|6528.9|6526.9|6527.2|6525.2|6529.7|6527.7|6526.9|6524.9|69
1608315000000|2020-12-18 18:10:00|6527.4|6525.4|6530.4|6528.4|6531.2|6529.2|6527.4|6525.4|73
1608315300000|2020-12-18 18:15:00|6530.2|6528.2|6528.2|6526.2|6530.7|6528.7|6527.9|6525.9|64
1608315600000|2020-12-18 18:20:00|6527.9|6525.9|6524.9|6522.9|6527.9|6525.9|6523.9|6521.9|96
1608315900000|2020-12-18 18:25:00|6524.7|6522.7|6525.7|6523.7|6526.4|6524.4|6523.9|6521.9|35
1608316200000|2020-12-18 18:30:00|6525.4|6523.4|6522.7|6520.7|6525.4|6523.4|6521.7|6519.7|58
1608316500000|2020-12-18 18:35:00|6522.4|6520.4|6521.4|6519.4|6524.2|6522.2|6520.9|6518.9|42
1608316800000|2020-12-18 18:40:00|6521.2|6519.2|6522.2|6520.2|6523.7|6521.7|6521.2|6519.2|95
1608317100000|2020-12-18 18:45:00|6522.4|6520.4|6523.7|6521.7|6524.2|6522.2|6521.9|6519.9|136
1608317400000|2020-12-18 18:50:00|6523.4|6521.4|6521.7|6519.7|6524.2|6522.2|6520.7|6518.7|78
1608317700000|2020-12-18 18:55:00|6521.9|6519.9|6522.2|6520.2|6522.9|6520.9|6521.7|6519.7|37
1608318000000|2020-12-18 19:00:00|6522.4|6520.4|6517.2|6515.2|6522.4|6520.4|6515.9|6513.9|69
1608318300000|2020-12-18 19:05:00|6517.4|6515.4|6519.9|6517.9|6520.4|6518.4|6517.2|6515.2|43
1608318600000|2020-12-18 19:10:00|6520.2|6518.2|6520.4|6518.4|6520.7|6518.7|6518.9|6516.9|46
1608318900000|2020-12-18 19:15:00|6520.7|6518.7|6519.4|6517.4|6521.2|6519.2|6517.2|6515.2|51
1608319200000|2020-12-18 19:20:00|6519.7|6517.7|6519.7|6517.7|6521.2|6519.2|6519.4|6517.4|38
1608319500000|2020-12-18 19:25:00|6519.9|6517.9|6518.9|6516.9|6520.2|6518.2|6517.4|6515.4|41
1608319800000|2020-12-18 19:30:00|6518.7|6516.7|6518.7|6516.7|6520.7|6518.7|6517.7|6515.7|63
1608320100000|2020-12-18 19:35:00|6518.9|6516.9|6520.4|6518.4|6521.4|6519.4|6518.9|6516.9|84
1608320400000|2020-12-18 19:40:00|6520.2|6518.2|6519.7|6517.7|6521.2|6519.2|6517.9|6515.9|138
1608320700000|2020-12-18 19:45:00|6519.9|6517.9|6519.9|6517.9|6520.7|6518.7|6516.9|6514.9|132
1608321000000|2020-12-18 19:50:00|6519.7|6517.7|6519.2|6517.2|6520.9|6518.9|6518.2|6516.2|88
1608321300000|2020-12-18 19:55:00|6519.4|6517.4|6519.9|6517.9|6520.4|6518.4|6517.4|6515.4|129
1608321600000|2020-12-18 20:00:00|6519.7|6517.7|6517.9|6515.9|6520.9|6518.9|6516.9|6514.9|92
1608321900000|2020-12-18 20:05:00|6518.2|6516.2|6518.4|6516.4|6520.7|6518.7|6517.4|6515.4|40
1608322200000|2020-12-18 20:10:00|6518.2|6516.2|6517.4|6515.4|6518.2|6516.2|6514.7|6512.7|107
1608322500000|2020-12-18 20:15:00|6517.7|6515.7|6516.9|6514.9|6519.9|6517.9|6515.9|6513.9|81
1608322800000|2020-12-18 20:20:00|6517.2|6515.2|6515.2|6513.2|6517.4|6515.4|6512.7|6510.7|103
1608323100000|2020-12-18 20:25:00|6515.4|6513.4|6515.2|6513.2|6515.7|6513.7|6512.9|6510.9|62
1608323400000|2020-12-18 20:30:00|6514.9|6512.9|6512.2|6510.2|6514.9|6512.9|6511.2|6509.2|254
1608323700000|2020-12-18 20:35:00|6511.9|6509.9|6510.2|6508.2|6513.2|6511.2|6507.9|6505.9|288
1608324000000|2020-12-18 20:40:00|6509.9|6507.9|6517.9|6515.9|6518.2|6516.2|6509.2|6507.2|249
1608324300000|2020-12-18 20:45:00|6518.2|6516.2|6517.9|6515.9|6521.2|6519.2|6516.2|6514.2|280
1608324600000|2020-12-18 20:50:00|6517.7|6515.7|6524.9|6522.9|6528.9|6526.9|6515.2|6513.2|855
1608324900000|2020-12-18 20:55:00|6524.7|6522.7|6508.2|6504.2|6534.7|6532.7|6508.2|6504.2|772
1608325200000|2020-12-18 21:00:00|6509.2|6505.2|6530.1|6526.1|6533.9|6529.9|6509.2|6505.2|0
1608325500000|2020-12-18 21:05:00|6530.4|6526.4|6525.7|6521.7|6531.2|6527.2|6523.2|6519.2|0
1608325800000|2020-12-18 21:10:00|6526.4|6522.4|6532.4|6528.4|6532.8|6528.8|6524.3|6520.3|0
1608326100000|2020-12-18 21:15:00|6532.3|6528.3|6529.8|6525.8|6532.5|6528.5|6529.8|6525.8|0
1608326400000|2020-12-18 21:20:00|6530.2|6526.2|6524.7|6520.7|6530.9|6526.9|6524.4|6520.4|0
1608326700000|2020-12-18 21:25:00|6524.5|6520.5|6524.2|6520.2|6525.3|6521.3|6524.1|6520.1|0
1608327000000|2020-12-18 21:30:00|6525.8|6521.8|6530.6|6526.6|6530.9|6526.9|6524.6|6520.6|0
1608327300000|2020-12-18 21:35:00|6530.9|6526.9|6532.6|6528.6|6533|6529|6529.9|6525.9|0
1608327600000|2020-12-18 21:40:00|6532.3|6528.3|6535.8|6531.8|6535.8|6531.8|6529.9|6525.9|0
1608327900000|2020-12-18 21:45:00|6535.4|6531.4|6538.5|6534.5|6540.2|6536.2|6535|6531|0
1608328200000|2020-12-18 21:50:00|6538.2|6534.2|6535.2|6531.2|6538.7|6534.7|6534.8|6530.8|0
1608328500000|2020-12-18 21:55:00|6534.9|6530.9|6536.1|6532.1|6536.9|6532.9|6531.7|6527.7|0
1608505200000|2020-12-20 23:00:00|6525.9|6521.9|6460.4|6456.4|6526.9|6522.9|6460.4|6456.4|0
1608505500000|2020-12-20 23:05:00|6460.5|6456.5|6467.6|6463.6|6479|6475|6458.3|6454.3|0
1608505800000|2020-12-20 23:10:00|6467.4|6463.4|6464.2|6460.2|6472|6468|6463.2|6459.2|0
1608506100000|2020-12-20 23:15:00|6464|6460|6466.6|6462.6|6466.6|6462.6|6458.2|6454.2|0
1608506400000|2020-12-20 23:20:00|6466.3|6462.3|6464.6|6460.6|6469.3|6465.3|6462.8|6458.8|0
1608506700000|2020-12-20 23:25:00|6464.5|6460.5|6461.2|6457.2|6464.6|6460.6|6461.2|6457.2|0
1608507000000|2020-12-20 23:30:00|6461.6|6457.6|6453.8|6449.8|6462.7|6458.7|6449.6|6445.6|0
1608507300000|2020-12-20 23:35:00|6454|6450|6450.7|6446.7|6455.4|6451.4|6450.6|6446.6|0
1608507600000|2020-12-20 23:40:00|6450.9|6446.9|6443.1|6439.1|6452.2|6448.2|6443.1|6439.1|0
1608507900000|2020-12-20 23:45:00|6442.9|6438.9|6448.3|6444.3|6449.3|6445.3|6442.8|6438.8|0
1608508200000|2020-12-20 23:50:00|6448.5|6444.5|6451.2|6447.2|6451.5|6447.5|6448.5|6444.5|0
1608508500000|2020-12-20 23:55:00|6451.3|6447.3|6454|6450|6455.8|6451.8|6449.4|6445.4|0
1608508800000|2020-12-21 00:00:00|6453.6|6449.6|6458.6|6454.6|6459.7|6455.7|6452.8|6448.8|0
1608509100000|2020-12-21 00:05:00|6458.7|6454.7|6459.3|6455.3|6462.4|6458.4|6458.5|6454.5|0
1608509400000|2020-12-21 00:10:00|6459.7|6455.7|6455.5|6451.5|6460|6456|6454.5|6450.5|0
1608509700000|2020-12-21 00:15:00|6455.9|6451.9|6428|6424|6455.9|6451.9|6414.3|6410.3|0
1608510000000|2020-12-21 00:20:00|6427.3|6423.3|6430.7|6426.7|6434.1|6430.1|6427.2|6423.2|0
1608510300000|2020-12-21 00:25:00|6430.8|6426.8|6424.9|6420.9|6431.5|6427.5|6423|6419|0
1608510600000|2020-12-21 00:30:00|6424.2|6420.2|6431.8|6427.8|6432.5|6428.5|6424.2|6420.2|0
1608510900000|2020-12-21 00:35:00|6431.1|6427.1|6427.7|6423.7|6432.2|6428.2|6427.3|6423.3|0
1608511200000|2020-12-21 00:40:00|6427.6|6423.6|6427.4|6423.4|6429.3|6425.3|6427.3|6423.3|0
1608511500000|2020-12-21 00:45:00|6427.3|6423.3|6426.7|6422.7|6428.4|6424.4|6421.8|6417.8|0
1608511800000|2020-12-21 00:50:00|6426.8|6422.8|6431.5|6427.5|6433.1|6429.1|6425.2|6421.2|0
1608512100000|2020-12-21 00:55:00|6430.8|6426.8|6443.7|6439.7|6448.7|6444.7|6430|6426|0
1608512400000|2020-12-21 01:00:00|6443|6439|6456.4|6453.4|6469.7|6466.7|6438.6|6434.6|1330
1608512700000|2020-12-21 01:05:00|6456.2|6453.2|6458.7|6455.7|6458.9|6455.9|6449.9|6446.9|210
1608513000000|2020-12-21 01:10:00|6456.2|6453.2|6454.2|6451.2|6461.2|6458.2|6454.2|6451.2|126
1608513300000|2020-12-21 01:15:00|6453.7|6450.7|6451.2|6448.2|6453.7|6450.7|6445.9|6442.9|191
1608513600000|2020-12-21 01:20:00|6451.7|6448.7|6456.7|6453.7|6462.4|6459.4|6451.7|6448.7|247
1608513900000|2020-12-21 01:25:00|6456.9|6453.9|6456.2|6453.2|6461.4|6458.4|6455.7|6452.7|43
1608514200000|2020-12-21 01:30:00|6455.9|6452.9|6452.2|6449.2|6455.9|6452.9|6449.2|6446.2|111
1608514500000|2020-12-21 01:35:00|6451.9|6448.9|6449.2|6446.2|6451.9|6448.9|6446.2|6443.2|35
1608514800000|2020-12-21 01:40:00|6448.9|6445.9|6451.4|6448.4|6452.7|6449.7|6445.2|6442.2|54
1608515100000|2020-12-21 01:45:00|6451.2|6448.2|6444.4|6441.4|6451.2|6448.2|6444.4|6441.4|70
1608515400000|2020-12-21 01:50:00|6443.7|6440.7|6443.2|6440.2|6444.9|6441.9|6441.2|6438.2|48
1608515700000|2020-12-21 01:55:00|6443.4|6440.4|6443.4|6440.4|6448.2|6445.2|6443.2|6440.2|68
1608516000000|2020-12-21 02:00:00|6443.2|6440.2|6453.4|6450.4|6454.7|6451.7|6443.2|6440.2|296
1608516300000|2020-12-21 02:05:00|6453.7|6450.7|6453.4|6450.4|6454.7|6451.7|6450.4|6447.4|117
1608516600000|2020-12-21 02:10:00|6453.7|6450.7|6452.9|6449.9|6454.2|6451.2|6451.2|6448.2|46
1608516900000|2020-12-21 02:15:00|6453.2|6450.2|6454.2|6451.2|6456.2|6453.2|6452.9|6449.9|93
1608517200000|2020-12-21 02:20:00|6454.4|6451.4|6454.9|6451.9|6457.4|6454.4|6454.4|6451.4|38
1608517500000|2020-12-21 02:25:00|6454.7|6451.7|6451.7|6448.7|6455.7|6452.7|6451.7|6448.7|49
1608517800000|2020-12-21 02:30:00|6451.9|6448.9|6451.2|6448.2|6451.9|6448.9|6448.7|6445.7|74
1608518100000|2020-12-21 02:35:00|6451.4|6448.4|6450.4|6447.4|6451.7|6448.7|6448.2|6445.2|44
1608518400000|2020-12-21 02:40:00|6449.9|6446.9|6447.2|6444.2|6450.2|6447.2|6447.2|6444.2|40
1608518700000|2020-12-21 02:45:00|6447.4|6444.4|6447.9|6444.9|6447.9|6444.9|6445.9|6442.9|33
1608519000000|2020-12-21 02:50:00|6448.4|6445.4|6447.7|6444.7|6449.4|6446.4|6446.9|6443.9|31
1608519300000|2020-12-21 02:55:00|6448.4|6445.4|6448.7|6445.7|6449.4|6446.4|6447.2|6444.2|29
1608519600000|2020-12-21 03:00:00|6448.4|6445.4|6446.7|6443.7|6448.9|6445.9|6446.7|6443.7|19
1608519900000|2020-12-21 03:05:00|6446.9|6443.9|6445.2|6442.2|6447.9|6444.9|6444.7|6441.7|27
1608520200000|2020-12-21 03:10:00|6445.4|6442.4|6448.9|6445.9|6449.7|6446.7|6445.4|6442.4|40
1608520500000|2020-12-21 03:15:00|6448.7|6445.7|6450.7|6447.7|6450.9|6447.9|6447.9|6444.9|24
1608520800000|2020-12-21 03:20:00|6450.9|6447.9|6448.4|6445.4|6450.9|6447.9|6447.7|6444.7|22
1608521100000|2020-12-21 03:25:00|6448.2|6445.2|6449.7|6446.7|6450.2|6447.2|6448.2|6445.2|32
1608521400000|2020-12-21 03:30:00|6449.4|6446.4|6447.7|6444.7|6449.7|6446.7|6445.9|6442.9|40
1608521700000|2020-12-21 03:35:00|6447.9|6444.9|6447.7|6444.7|6448.4|6445.4|6446.9|6443.9|17
1608522000000|2020-12-21 03:40:00|6447.4|6444.4|6448.4|6445.4|6448.7|6445.7|6446.4|6443.4|26
1608522300000|2020-12-21 03:45:00|6448.7|6445.7|6447.7|6444.7|6448.7|6445.7|6447.7|6444.7|52
1608522600000|2020-12-21 03:50:00|6447.4|6444.4|6446.4|6443.4|6448.9|6445.9|6446.2|6443.2|31
1608522900000|2020-12-21 03:55:00|6446.7|6443.7|6443.9|6440.9|6447.2|6444.2|6443.2|6440.2|62
1608523200000|2020-12-21 04:00:00|6443.7|6440.7|6443.7|6440.7|6444.9|6441.9|6442.2|6439.2|40
1608523500000|2020-12-21 04:05:00|6443.9|6440.9|6445.7|6442.7|6445.7|6442.7|6443.4|6440.4|33
1608523800000|2020-12-21 04:10:00|6446.9|6443.9|6453.4|6450.4|6453.4|6450.4|6446.7|6443.7|64
1608524100000|2020-12-21 04:15:00|6453.7|6450.7|6454.9|6451.9|6455.4|6452.4|6452.7|6449.7|24
1608524400000|2020-12-21 04:20:00|6455.2|6452.2|6453.9|6450.9|6455.4|6452.4|6453.4|6450.4|11
1608524700000|2020-12-21 04:25:00|6454.4|6451.4|6454.2|6451.2|6455.4|6452.4|6453.7|6450.7|34
1608525000000|2020-12-21 04:30:00|6453.9|6450.9|6453.9|6450.9|6454.4|6451.4|6452.2|6449.2|12
1608525300000|2020-12-21 04:35:00|6454.2|6451.2|6453.4|6450.4|6455.7|6452.7|6453.2|6450.2|46
1608525600000|2020-12-21 04:40:00|6452.7|6449.7|6453.9|6450.9|6454.7|6451.7|6451.4|6448.4|27
1608525900000|2020-12-21 04:45:00|6453.7|6450.7|6451.9|6448.9|6453.9|6450.9|6451.9|6448.9|10
1608526200000|2020-12-21 04:50:00|6452.2|6449.2|6454.4|6451.4|6455.4|6452.4|6452.2|6449.2|14
1608526500000|2020-12-21 04:55:00|6454.7|6451.7|6455.4|6452.4|6456.9|6453.9|6454.7|6451.7|23
1608526800000|2020-12-21 05:00:00|6455.2|6452.2|6455.9|6452.9|6455.9|6452.9|6451.7|6448.7|44
1608527100000|2020-12-21 05:05:00|6455.7|6452.7|6458.9|6455.9|6458.9|6455.9|6455.2|6452.2|23
1608527400000|2020-12-21 05:10:00|6459.2|6456.2|6459.2|6456.2|6460.4|6457.4|6457.7|6454.7|22
1608527700000|2020-12-21 05:15:00|6458.9|6455.9|6458.4|6455.4|6459.9|6456.9|6455.7|6452.7|13
1608528000000|2020-12-21 05:20:00|6458.9|6455.9|6457.9|6454.9|6459.2|6456.2|6457.4|6454.4|11
1608528300000|2020-12-21 05:25:00|6458.2|6455.2|6462.4|6459.4|6462.4|6459.4|6458.2|6455.2|122
1608528600000|2020-12-21 05:30:00|6462.2|6459.2|6464.9|6461.9|6464.9|6461.9|6460.9|6457.9|57
1608528900000|2020-12-21 05:35:00|6465.2|6462.2|6465.9|6462.9|6466.2|6463.2|6464.2|6461.2|21
1608529200000|2020-12-21 05:40:00|6466.2|6463.2|6471.2|6468.2|6471.2|6468.2|6466.2|6463.2|53
1608529500000|2020-12-21 05:45:00|6470.9|6467.9|6470.4|6467.4|6474.2|6471.2|6469.4|6466.4|27
1608529800000|2020-12-21 05:50:00|6470.7|6467.7|6472.4|6469.4|6473.4|6470.4|6470.4|6467.4|15
1608530100000|2020-12-21 05:55:00|6472.7|6469.7|6470.2|6467.2|6472.7|6469.7|6468.7|6465.7|78
1608530400000|2020-12-21 06:00:00|6469.9|6466.9|6465.4|6462.4|6470.2|6467.2|6465.2|6462.2|29
1608530700000|2020-12-21 06:05:00|6465.2|6462.2|6468.7|6465.7|6468.9|6465.9|6465.2|6462.2|31
1608531000000|2020-12-21 06:10:00|6468.9|6465.9|6465.7|6462.7|6468.9|6465.9|6464.2|6461.2|13
1608531300000|2020-12-21 06:15:00|6465.9|6462.9|6468.4|6465.4|6468.4|6465.4|6465.9|6462.9|9
1608531600000|2020-12-21 06:20:00|6468.7|6465.7|6469.9|6466.9|6470.2|6467.2|6468.7|6465.7|9
1608531900000|2020-12-21 06:25:00|6469.7|6466.7|6469.4|6466.4|6469.9|6466.9|6466.7|6463.7|24
1608532200000|2020-12-21 06:30:00|6469.2|6466.2|6468.7|6465.7|6471.7|6468.7|6468.2|6465.2|33
1608532500000|2020-12-21 06:35:00|6468.4|6465.4|6466.9|6463.9|6469.4|6466.4|6466.7|6463.7|63
1608532800000|2020-12-21 06:40:00|6467.2|6464.2|6451.9|6448.9|6467.4|6464.4|6451.4|6448.4|94
1608533100000|2020-12-21 06:45:00|6450.4|6447.4|6450.9|6447.9|6450.9|6447.9|6448.2|6445.2|99
1608533400000|2020-12-21 06:50:00|6451.2|6448.2|6446.4|6443.4|6451.7|6448.7|6444.2|6441.2|133
1608533700000|2020-12-21 06:55:00|6446.7|6443.7|6442.4|6439.4|6447.4|6444.4|6441.4|6438.4|139
1608534000000|2020-12-21 07:00:00|6440.9|6437.9|6441.2|6439.2|6441.7|6439.7|6429.4|6427.4|700
1608534300000|2020-12-21 07:05:00|6441.4|6439.4|6436.7|6434.7|6443.2|6441.2|6433.9|6431.9|366
1608534600000|2020-12-21 07:10:00|6435.9|6433.9|6432.7|6430.7|6439.2|6437.2|6431.7|6429.7|171
1608534900000|2020-12-21 07:15:00|6432.4|6430.4|6431.4|6429.4|6434.7|6432.7|6427.4|6425.4|301
1608535200000|2020-12-21 07:20:00|6431.7|6429.7|6422.9|6420.9|6432.7|6430.7|6422.4|6420.4|163
1608535500000|2020-12-21 07:25:00|6422.7|6420.7|6413.9|6411.9|6423.4|6421.4|6413.9|6411.9|196
1608535800000|2020-12-21 07:30:00|6414.2|6412.2|6402.2|6400.2|6414.2|6412.2|6402.2|6400.2|366
1608536100000|2020-12-21 07:35:00|6401.9|6399.9|6399.9|6397.9|6402.4|6400.4|6394.7|6392.7|568
1608536400000|2020-12-21 07:40:00|6399.4|6397.4|6420.4|6418.4|6421.4|6419.4|6398.4|6396.4|876
1608536700000|2020-12-21 07:45:00|6420.2|6418.2|6425.7|6423.7|6425.9|6423.9|6413.2|6411.2|399
1608537000000|2020-12-21 07:50:00|6425.4|6423.4|6431.7|6429.7|6433.7|6431.7|6424.4|6422.4|481
1608537300000|2020-12-21 07:55:00|6431.4|6429.4|6436.9|6434.9|6444.9|6442.9|6431.2|6429.2|899
1608537600000|2020-12-21 08:00:00|6436.4|6435.4|6409.2|6408.2|6437.9|6436.9|6402.7|6401.7|4969
1608537900000|2020-12-21 08:05:00|6409.4|6408.4|6423.9|6422.9|6423.9|6422.9|6389.4|6388.4|2562
1608538200000|2020-12-21 08:10:00|6424.2|6423.2|6454.2|6453.2|6455.4|6454.4|6421.4|6420.4|2569
1608538500000|2020-12-21 08:15:00|6453.7|6452.7|6454.4|6453.4|6455.4|6454.4|6447.2|6446.2|1791
1608538800000|2020-12-21 08:20:00|6454.2|6453.2|6434.4|6433.4|6455.2|6454.2|6429.4|6428.4|1357
1608539100000|2020-12-21 08:25:00|6434.2|6433.2|6432.9|6431.9|6437.2|6436.2|6427.4|6426.4|892
1608539400000|2020-12-21 08:30:00|6432.7|6431.7|6454.2|6453.2|6455.2|6454.2|6430.2|6429.2|1260
1608539700000|2020-12-21 08:35:00|6454.4|6453.4|6463.2|6462.2|6467.7|6466.7|6453.2|6452.2|1359
1608540000000|2020-12-21 08:40:00|6463.9|6462.9|6466.9|6465.9|6477.4|6476.4|6463.1|6462.1|1322
1608540300000|2020-12-21 08:45:00|6467.1|6466.1|6463.1|6462.1|6470.6|6469.6|6457.4|6456.4|1602
1608540600000|2020-12-21 08:50:00|6462.9|6461.9|6458.6|6457.6|6470.1|6469.1|6456.4|6455.4|1236
1608540900000|2020-12-21 08:55:00|6458.9|6457.9|6463.4|6462.4|6464.9|6463.9|6451.9|6450.9|927
1608541200000|2020-12-21 09:00:00|6463.9|6462.9|6455.9|6454.9|6463.9|6462.9|6454.9|6453.9|732
1608541500000|2020-12-21 09:05:00|6456.4|6455.4|6452.4|6451.4|6459.6|6458.6|6451.4|6450.4|527
1608541800000|2020-12-21 09:10:00|6452.1|6451.1|6442.4|6441.4|6452.4|6451.4|6438.4|6437.4|1087
1608542100000|2020-12-21 09:15:00|6442.6|6441.6|6453.9|6452.9|6459.4|6458.4|6440.9|6439.9|749
1608542400000|2020-12-21 09:20:00|6453.4|6452.4|6454.6|6453.6|6460.9|6459.9|6452.4|6451.4|637
1608542700000|2020-12-21 09:25:00|6454.4|6453.4|6453.1|6452.1|6455.6|6454.6|6449.9|6448.9|619
1608543000000|2020-12-21 09:30:00|6452.9|6451.9|6448.1|6447.1|6454.9|6453.9|6446.4|6445.4|706
1608543300000|2020-12-21 09:35:00|6448.4|6447.4|6445.4|6444.4|6449.9|6448.9|6439.9|6438.9|586
1608543600000|2020-12-21 09:40:00|6445.1|6444.1|6420.9|6419.9|6445.1|6444.1|6420.4|6419.4|1052
1608543900000|2020-12-21 09:45:00|6420.6|6419.6|6406.4|6405.4|6420.6|6419.6|6402.4|6401.4|2107
1608544200000|2020-12-21 09:50:00|6406.1|6405.1|6408.9|6407.9|6411.4|6410.4|6399.4|6398.4|995
1608544500000|2020-12-21 09:55:00|6408.6|6407.6|6404.4|6403.4|6408.9|6407.9|6400.1|6399.1|530
1608544800000|2020-12-21 10:00:00|6404.6|6403.6|6390.1|6389.1|6404.6|6403.6|6386.9|6385.9|1153
1608545100000|2020-12-21 10:05:00|6389.9|6388.9|6383.6|6382.6|6390.1|6389.1|6382.1|6381.1|1203
1608545400000|2020-12-21 10:10:00|6384.1|6383.1|6384.6|6383.6|6389.6|6388.6|6381.9|6380.9|924
1608545700000|2020-12-21 10:15:00|6384.9|6383.9|6380.4|6379.4|6396.4|6395.4|6379.9|6378.9|1300
1608546000000|2020-12-21 10:20:00|6381.1|6380.1|6356.9|6355.9|6381.6|6380.6|6354.9|6353.9|2318
1608546300000|2020-12-21 10:25:00|6356.6|6355.6|6343.4|6342.4|6359.9|6358.9|6342.6|6341.6|1877
1608546600000|2020-12-21 10:30:00|6343.1|6342.1|6340.1|6339.1|6345.4|6344.4|6327.1|6326.1|2096
1608546900000|2020-12-21 10:35:00|6340.9|6339.9|6367.4|6366.4|6370.6|6369.6|6337.4|6336.4|2060
1608547200000|2020-12-21 10:40:00|6367.1|6366.1|6357.4|6356.4|6367.9|6366.9|6353.4|6352.4|803
1608547500000|2020-12-21 10:45:00|6357.1|6356.1|6337.9|6336.9|6358.6|6357.6|6336.1|6335.1|1054
1608547800000|2020-12-21 10:50:00|6337.4|6336.4|6332.6|6331.6|6347.6|6346.6|6318.4|6317.4|2035
1608548100000|2020-12-21 10:55:00|6332.4|6331.4|6329.4|6328.4|6340.9|6339.9|6311.6|6310.6|2325
1608548400000|2020-12-21 11:00:00|6329.6|6328.6|6336.6|6335.6|6345.6|6344.6|6324.9|6323.9|1543
1608548700000|2020-12-21 11:05:00|6336.4|6335.4|6341.4|6340.4|6346.4|6345.4|6333.6|6332.6|1127
1608549000000|2020-12-21 11:10:00|6340.9|6339.9|6359.1|6358.1|6363.4|6362.4|6337.6|6336.6|1783
1608549300000|2020-12-21 11:15:00|6359.4|6358.4|6353.9|6352.9|6367.6|6366.6|6353.4|6352.4|1269
1608549600000|2020-12-21 11:20:00|6353.6|6352.6|6349.6|6348.6|6355.4|6354.4|6345.1|6344.1|760
1608549900000|2020-12-21 11:25:00|6349.4|6348.4|6366.6|6365.6|6367.4|6366.4|6346.1|6345.1|901
1608550200000|2020-12-21 11:30:00|6366.9|6365.9|6375.1|6374.1|6377.6|6376.6|6365.4|6364.4|1379
1608550500000|2020-12-21 11:35:00|6375.4|6374.4|6386.1|6385.1|6388.4|6387.4|6375.1|6374.1|1429
1608550800000|2020-12-21 11:40:00|6385.9|6384.9|6383.6|6382.6|6387.4|6386.4|6377.1|6376.1|893
1608551100000|2020-12-21 11:45:00|6383.4|6382.4|6385.4|6384.4|6387.4|6386.4|6376.9|6375.9|960
1608551400000|2020-12-21 11:50:00|6385.1|6384.1|6372.4|6371.4|6385.1|6384.1|6370.4|6369.4|868
1608551700000|2020-12-21 11:55:00|6372.6|6371.6|6377.6|6376.6|6385.6|6384.6|6372.6|6371.6|962
1608552000000|2020-12-21 12:00:00|6378.4|6377.4|6403.6|6402.6|6404.4|6403.4|6378.4|6377.4|1308
1608552300000|2020-12-21 12:05:00|6403.4|6402.4|6400.4|6399.4|6411.9|6410.9|6398.9|6397.9|1023
1608552600000|2020-12-21 12:10:00|6401.4|6400.4|6394.6|6393.6|6401.9|6400.9|6392.6|6391.6|702
1608552900000|2020-12-21 12:15:00|6394.9|6393.9|6391.9|6390.9|6398.1|6397.1|6391.1|6390.1|457
1608553200000|2020-12-21 12:20:00|6392.4|6391.4|6380.4|6379.4|6393.6|6392.6|6378.4|6377.4|702
1608553500000|2020-12-21 12:25:00|6379.9|6378.9|6380.9|6379.9|6383.6|6382.6|6374.4|6373.4|733
1608553800000|2020-12-21 12:30:00|6380.6|6379.6|6374.4|6373.4|6384.1|6383.1|6374.1|6373.1|1076
1608554100000|2020-12-21 12:35:00|6374.6|6373.6|6380.6|6379.6|6382.9|6381.9|6374.4|6373.4|470
1608554400000|2020-12-21 12:40:00|6382.2|6381.2|6382|6381|6389.2|6388.2|6381.5|6380.5|357
1608554700000|2020-12-21 12:45:00|6381.7|6380.7|6388.5|6387.5|6389.5|6388.5|6381.7|6380.7|317
1608555000000|2020-12-21 12:50:00|6388.2|6387.2|6384.5|6383.5|6393|6392|6384.2|6383.2|487
1608555300000|2020-12-21 12:55:00|6384.7|6383.7|6379.5|6378.5|6389.2|6388.2|6378.7|6377.7|461
1608555600000|2020-12-21 13:00:00|6380|6379|6372|6371|6380|6379|6368.7|6367.7|874
1608555900000|2020-12-21 13:05:00|6371.7|6370.7|6367.5|6366.5|6373|6372|6365.7|6364.7|846
1608556200000|2020-12-21 13:10:00|6367.7|6366.7|6357.5|6356.5|6370|6369|6357|6356|841
1608556500000|2020-12-21 13:15:00|6357.2|6356.2|6358.5|6357.5|6359.5|6358.5|6352.5|6351.5|898
1608556800000|2020-12-21 13:20:00|6358.2|6357.2|6358.5|6357.5|6360|6359|6356|6355|964
1608557100000|2020-12-21 13:25:00|6358.7|6357.7|6358|6357|6365.2|6364.2|6357.7|6356.7|1000
1608557400000|2020-12-21 13:30:00|6358.2|6357.2|6355.2|6354.2|6359|6358|6354.2|6353.2|1038
1608557700000|2020-12-21 13:35:00|6355.5|6354.5|6357|6356|6367|6366|6353.7|6352.7|989
1608558000000|2020-12-21 13:40:00|6356.7|6355.7|6355.2|6354.2|6358.2|6357.2|6355|6354|616
1608558300000|2020-12-21 13:45:00|6355.5|6354.5|6359.2|6358.2|6361|6360|6353|6352|474
1608558600000|2020-12-21 13:50:00|6359.5|6358.5|6351.2|6350.2|6364.7|6363.7|6348.7|6347.7|710
1608558900000|2020-12-21 13:55:00|6351.5|6350.5|6359.7|6358.7|6360.7|6359.7|6351|6350|662
1608559200000|2020-12-21 14:00:00|6360|6359|6356|6355|6362|6361|6352.5|6351.5|623
1608559500000|2020-12-21 14:05:00|6356.2|6355.2|6356.2|6355.2|6357.5|6356.5|6351|6350|819
1608559800000|2020-12-21 14:10:00|6356.5|6355.5|6368|6367|6368.5|6367.5|6356.5|6355.5|905
1608560100000|2020-12-21 14:15:00|6368.5|6367.5|6371.5|6370.5|6374|6373|6364.7|6363.7|818
1608560400000|2020-12-21 14:20:00|6371.7|6370.7|6367|6366|6372|6371|6365|6364|559
1608560700000|2020-12-21 14:25:00|6367.5|6366.5|6368|6367|6371.5|6370.5|6366|6365|500
1608561000000|2020-12-21 14:30:00|6368.5|6367.5|6376.5|6375.5|6377.7|6376.7|6365.2|6364.2|2067
1608561300000|2020-12-21 14:35:00|6377|6376|6378.2|6377.2|6383.5|6382.5|6375.7|6374.7|1474
1608561600000|2020-12-21 14:40:00|6377.5|6376.5|6382.5|6381.5|6387|6386|6377.5|6376.5|1036
1608561900000|2020-12-21 14:45:00|6382.2|6381.2|6386.2|6385.2|6390.7|6389.7|6380.5|6379.5|976
1608562200000|2020-12-21 14:50:00|6386.5|6385.5|6399.5|6398.5|6402|6401|6386.5|6385.5|845
1608562500000|2020-12-21 14:55:00|6399.7|6398.7|6384.7|6383.7|6401.5|6400.5|6382|6381|887
1608562800000|2020-12-21 15:00:00|6385|6384|6382|6381|6393.5|6392.5|6380|6379|1138
1608563100000|2020-12-21 15:05:00|6381.7|6380.7|6373|6372|6382|6381|6369.7|6368.7|1004
1608563400000|2020-12-21 15:10:00|6373.4|6372.4|6368.1|6367.1|6379.4|6378.4|6365.4|6364.4|1003
1608563700000|2020-12-21 15:15:00|6367.9|6366.9|6373.4|6372.4|6379.1|6378.1|6365.9|6364.9|934
1608564000000|2020-12-21 15:20:00|6373.1|6372.1|6377.4|6376.4|6382.9|6381.9|6371.4|6370.4|888
1608564300000|2020-12-21 15:25:00|6377.1|6376.1|6383.9|6382.9|6385.4|6384.4|6374.9|6373.9|760
1608564600000|2020-12-21 15:30:00|6383.6|6382.6|6398.1|6397.1|6398.4|6397.4|6378.6|6377.6|935
1608564900000|2020-12-21 15:35:00|6397.9|6396.9|6401.9|6400.9|6406.6|6405.6|6397.4|6396.4|784
1608565200000|2020-12-21 15:40:00|6402.4|6401.4|6407.9|6406.9|6408.4|6407.4|6398.4|6397.4|1306
1608565500000|2020-12-21 15:45:00|6407.4|6406.4|6412.1|6411.1|6415.1|6414.1|6401.4|6400.4|1702
1608565800000|2020-12-21 15:50:00|6411.9|6410.9|6417.1|6416.1|6418.9|6417.9|6411.4|6410.4|1733
1608566100000|2020-12-21 15:55:00|6417.4|6416.4|6414.6|6413.6|6422.9|6421.9|6414.4|6413.4|1018
1608566400000|2020-12-21 16:00:00|6415.1|6414.1|6423.6|6422.6|6424.6|6423.6|6410.9|6409.9|920
1608566700000|2020-12-21 16:05:00|6423.4|6422.4|6423.4|6422.4|6424.4|6423.4|6419.4|6418.4|817
1608567000000|2020-12-21 16:10:00|6423.6|6422.6|6426.4|6425.4|6426.9|6425.9|6417.6|6416.6|833
1608567300000|2020-12-21 16:15:00|6425.6|6424.6|6425.4|6424.4|6427.4|6426.4|6419.4|6418.4|944
1608567600000|2020-12-21 16:20:00|6424.9|6423.9|6422.4|6421.4|6426.9|6425.9|6420.1|6419.1|1371
1608567900000|2020-12-21 16:25:00|6422.6|6421.6|6418.9|6416.9|6431.4|6430.4|6415.4|6414.4|3449
1608568200000|2020-12-21 16:30:00|6419.4|6417.4|6418.1|6416.1|6425.9|6423.9|6414.4|6412.4|4341
1608568500000|2020-12-21 16:35:00|6418.4|6416.4|6422.4|6420.4|6426.4|6424.4|6417.1|6415.1|2034
1608568800000|2020-12-21 16:40:00|6422.6|6420.6|6427.9|6425.9|6429.4|6427.4|6422.4|6420.4|945
1608569100000|2020-12-21 16:45:00|6428.1|6426.1|6430.9|6428.9|6431.9|6429.9|6425.6|6423.6|513
1608569400000|2020-12-21 16:50:00|6430.4|6428.4|6431.4|6429.4|6434.9|6432.9|6429.4|6427.4|297
1608569700000|2020-12-21 16:55:00|6431.1|6429.1|6425.6|6423.6|6432.4|6430.4|6425.4|6423.4|344
1608570000000|2020-12-21 17:00:00|6425.9|6423.9|6429.4|6427.4|6431.9|6429.9|6425.9|6423.9|217
1608570300000|2020-12-21 17:05:00|6429.6|6427.6|6427.1|6425.1|6429.6|6427.6|6424.9|6422.9|266
1608570600000|2020-12-21 17:10:00|6427.4|6425.4|6427.1|6425.1|6429.1|6427.1|6426.9|6424.9|100
1608570900000|2020-12-21 17:15:00|6427.4|6425.4|6425.1|6423.1|6428.4|6426.4|6424.4|6422.4|172
1608571200000|2020-12-21 17:20:00|6425.4|6423.4|6434.4|6432.4|6434.9|6432.9|6425.1|6423.1|133
1608571500000|2020-12-21 17:25:00|6434.6|6432.6|6438.1|6436.1|6438.4|6436.4|6434.4|6432.4|141
1608571800000|2020-12-21 17:30:00|6437.9|6435.9|6440.9|6438.9|6442.6|6440.6|6437.9|6435.9|151
1608572100000|2020-12-21 17:35:00|6440.6|6438.6|6443.9|6441.9|6445.4|6443.4|6440.4|6438.4|145
1608572400000|2020-12-21 17:40:00|6443.6|6441.6|6438.6|6436.6|6444.1|6442.1|6437.9|6435.9|187
1608572700000|2020-12-21 17:45:00|6438.9|6436.9|6445.9|6443.9|6447.1|6445.1|6438.4|6436.4|151
1608573000000|2020-12-21 17:50:00|6446.1|6444.1|6447.1|6445.1|6449.9|6447.9|6444.6|6442.6|455
1608573300000|2020-12-21 17:55:00|6447.4|6445.4|6448.1|6446.1|6449.6|6447.6|6445.6|6443.6|241
1608573600000|2020-12-21 18:00:00|6448.4|6446.4|6448.1|6446.1|6450.9|6448.9|6444.6|6442.6|157
1608573900000|2020-12-21 18:05:00|6447.9|6445.9|6450.6|6448.6|6451.6|6449.6|6445.9|6443.9|104
1608574200000|2020-12-21 18:10:00|6450.4|6448.4|6448.4|6446.4|6452.6|6450.6|6446.9|6444.9|113
1608574500000|2020-12-21 18:15:00|6448.9|6446.9|6451.1|6449.1|6451.6|6449.6|6448.4|6446.4|51
1608574800000|2020-12-21 18:20:00|6451.4|6449.4|6446.4|6444.4|6451.4|6449.4|6444.4|6442.4|127
1608575100000|2020-12-21 18:25:00|6445.9|6443.9|6449.1|6447.1|6451.9|6449.9|6445.1|6443.1|293
1608575400000|2020-12-21 18:30:00|6448.9|6446.9|6450.6|6448.6|6451.6|6449.6|6448.6|6446.6|116
1608575700000|2020-12-21 18:35:00|6450.9|6448.9|6452.1|6450.1|6453.6|6451.6|6450.6|6448.6|83
1608576000000|2020-12-21 18:40:00|6452.4|6450.4|6456.6|6454.6|6457.4|6455.4|6452.4|6450.4|156
1608576300000|2020-12-21 18:45:00|6456.4|6454.4|6453.4|6451.4|6457.4|6455.4|6451.9|6449.9|139
1608576600000|2020-12-21 18:50:00|6453.6|6451.6|6457.4|6455.4|6457.6|6455.6|6452.6|6450.6|63
1608576900000|2020-12-21 18:55:00|6457.6|6455.6|6454.1|6452.1|6458.1|6456.1|6453.4|6451.4|61
1608577200000|2020-12-21 19:00:00|6454.4|6452.4|6452.1|6450.1|6454.9|6452.9|6450.9|6448.9|60
1608577500000|2020-12-21 19:05:00|6452.4|6450.4|6434.4|6432.4|6454.1|6452.1|6432.4|6430.4|815
1608577800000|2020-12-21 19:10:00|6433.9|6431.9|6436.4|6434.4|6439.6|6437.6|6427.9|6425.9|579
1608578100000|2020-12-21 19:15:00|6436.6|6434.6|6434.6|6432.6|6439.9|6437.9|6432.6|6430.6|223
1608578400000|2020-12-21 19:20:00|6434.4|6432.4|6429.6|6427.6|6435.6|6433.6|6427.9|6425.9|380
1608578700000|2020-12-21 19:25:00|6429.4|6427.4|6431.1|6429.1|6435.6|6433.6|6427.9|6425.9|242
1608579000000|2020-12-21 19:30:00|6430.9|6428.9|6428.9|6426.9|6433.1|6431.1|6426.1|6424.1|210
1608579300000|2020-12-21 19:35:00|6428.6|6426.6|6431.1|6429.1|6434.1|6432.1|6426.6|6424.6|239
1608579600000|2020-12-21 19:40:00|6431.4|6429.4|6434.6|6432.6|6438.1|6436.1|6430.6|6428.6|210
1608579900000|2020-12-21 19:45:00|6434.9|6432.9|6431.1|6429.1|6435.9|6433.9|6431.1|6429.1|65
1608580200000|2020-12-21 19:50:00|6430.9|6428.9|6432.9|6430.9|6433.9|6431.9|6429.1|6427.1|101
1608580500000|2020-12-21 19:55:00|6432.6|6430.6|6432.9|6430.9|6435.9|6433.9|6430.4|6428.4|147
1608580800000|2020-12-21 20:00:00|6432.6|6430.6|6431.9|6429.9|6437.1|6435.1|6431.9|6429.9|203
1608581100000|2020-12-21 20:05:00|6432.1|6430.1|6429.9|6427.9|6434.9|6432.9|6428.9|6426.9|120
1608581400000|2020-12-21 20:10:00|6429.6|6427.6|6434.9|6432.9|6436.9|6434.9|6427.6|6425.6|126
1608581700000|2020-12-21 20:15:00|6434.4|6432.4|6429.1|6427.1|6436.9|6434.9|6427.1|6425.1|95
1608582000000|2020-12-21 20:20:00|6429.4|6427.4|6425.9|6423.9|6430.4|6428.4|6423.6|6421.6|111
1608582300000|2020-12-21 20:25:00|6426.1|6424.1|6431.9|6429.9|6432.4|6430.4|6425.4|6423.4|203
1608582600000|2020-12-21 20:30:00|6431.6|6429.6|6408.9|6406.9|6431.6|6429.6|6407.1|6405.1|1349
1608582900000|2020-12-21 20:35:00|6408.6|6406.6|6420.1|6418.1|6420.1|6418.1|6404.6|6402.6|863
1608583200000|2020-12-21 20:40:00|6419.9|6417.9|6418.6|6416.6|6422.6|6420.6|6415.4|6413.4|193
1608583500000|2020-12-21 20:45:00|6418.9|6416.9|6423.6|6421.6|6424.6|6422.6|6418.1|6416.1|190
1608583800000|2020-12-21 20:50:00|6423.4|6421.4|6422.9|6420.9|6423.4|6421.4|6414.4|6412.4|255
1608584100000|2020-12-21 20:55:00|6423.1|6421.1|6430.6|6426.6|6435.4|6433.4|6419.4|6417.4|391
1608584400000|2020-12-21 21:00:00|6430.7|6426.7|6428.1|6424.1|6432.2|6428.2|6421.8|6417.8|0
1608584700000|2020-12-21 21:05:00|6427.7|6423.7|6429.7|6425.7|6430.1|6426.1|6423.3|6419.3|0
1608585000000|2020-12-21 21:10:00|6430.1|6426.1|6429.5|6425.5|6430.1|6426.1|6423.7|6419.7|0
1608585300000|2020-12-21 21:15:00|6429.4|6425.4|6428.2|6424.2|6429.4|6425.4|6428.1|6424.1|0
1608585600000|2020-12-21 21:20:00|6427.9|6423.9|6427.2|6423.2|6427.9|6423.9|6426.5|6422.5|0
1608585900000|2020-12-21 21:25:00|6427.1|6423.1|6426.8|6422.8|6427.2|6423.2|6426.8|6422.8|0
1608586200000|2020-12-21 21:30:00|6426.9|6422.9|6425.2|6421.2|6427.2|6423.2|6423.5|6419.5|0
1608586500000|2020-12-21 21:35:00|6424.9|6420.9|6425.1|6421.1|6426.1|6422.1|6423.8|6419.8|0
1608586800000|2020-12-21 21:40:00|6425.4|6421.4|6425.6|6421.6|6427.1|6423.1|6425.3|6421.3|0
1608587100000|2020-12-21 21:45:00|6425.9|6421.9|6427|6423|6427|6423|6425.2|6421.2|0
1608587400000|2020-12-21 21:50:00|6427.3|6423.3|6426.3|6422.3|6427.3|6423.3|6424.9|6420.9|0
1608587700000|2020-12-21 21:55:00|6425.9|6421.9|6428.2|6424.2|6429.5|6425.5|6425.6|6421.6|0
1608588000000|2020-12-21 22:00:00|6428.3|6424.3|6427.8|6423.8|6428.3|6424.3|6427.6|6423.6|0
1608588300000|2020-12-21 22:05:00|6427.9|6423.9|6427.5|6423.5|6427.9|6423.9|6427.3|6423.3|0
1608588600000|2020-12-21 22:10:00|6427.3|6423.3|6428.2|6424.2|6428.2|6424.2|6427.3|6423.3|0
1608588900000|2020-12-21 22:15:00|6428.1|6424.1|6429.6|6425.6|6429.6|6425.6|6427.6|6423.6|0
1608589200000|2020-12-21 22:20:00|6429.5|6425.5|6430.2|6426.2|6430.3|6426.3|6429.5|6425.5|0
1608589500000|2020-12-21 22:25:00|6430.1|6426.1|6430.3|6426.3|6430.3|6426.3|6430|6426|0
1608589800000|2020-12-21 22:30:00|6430.4|6426.4|6429.9|6425.9|6431|6427|6429.4|6425.4|0
1608590100000|2020-12-21 22:35:00|6429.8|6425.8|6429.8|6425.8|6430|6426|6429.4|6425.4|0
1608590400000|2020-12-21 22:40:00|6429.9|6425.9|6430|6426|6430.2|6426.2|6429.9|6425.9|0
1608590700000|2020-12-21 22:45:00|6430.2|6426.2|6430.6|6426.6|6430.9|6426.9|6429.8|6425.8|0
1608591000000|2020-12-21 22:50:00|6430.3|6426.3|6430.9|6426.9|6431.6|6427.6|6430.3|6426.3|0
1608591300000|2020-12-21 22:55:00|6431.2|6427.2|6432|6428|6432.3|6428.3|6430.8|6426.8|0
1608591600000|2020-12-21 23:00:00|6431.7|6427.7|6435.9|6431.9|6437.3|6433.3|6431.7|6427.7|0
1608591900000|2020-12-21 23:05:00|6436|6432|6435.2|6431.2|6436.1|6432.1|6433.8|6429.8|0
1608592200000|2020-12-21 23:10:00|6435|6431|6433.3|6429.3|6435.6|6431.6|6433.1|6429.1|0
1608592500000|2020-12-21 23:15:00|6433.4|6429.4|6429.5|6425.5|6433.6|6429.6|6429.3|6425.3|0
1608592800000|2020-12-21 23:20:00|6429.7|6425.7|6429.9|6425.9|6430.4|6426.4|6428.6|6424.6|0
1608593100000|2020-12-21 23:25:00|6429.6|6425.6|6425.3|6421.3|6429.6|6425.6|6423.4|6419.4|0
1608593400000|2020-12-21 23:30:00|6424.9|6420.9|6421.6|6417.6|6425.3|6421.3|6421.6|6417.6|0
1608593700000|2020-12-21 23:35:00|6421.3|6417.3|6420.6|6416.6|6422.4|6418.4|6419.9|6415.9|0
1608594000000|2020-12-21 23:40:00|6420.4|6416.4|6423.3|6419.3|6423.6|6419.6|6420.2|6416.2|0
1608594300000|2020-12-21 23:45:00|6423.6|6419.6|6423|6419|6424.4|6420.4|6422.7|6418.7|0
1608594600000|2020-12-21 23:50:00|6423.2|6419.2|6423.8|6419.8|6424.5|6420.5|6423|6419|0
1608594900000|2020-12-21 23:55:00|6424.5|6420.5|6422.1|6418.1|6424.5|6420.5|6420.4|6416.4|0
1608595200000|2020-12-22 00:00:00|6422.4|6418.4|6426.6|6422.6|6427.7|6423.7|6422.1|6418.1|0
1608595500000|2020-12-22 00:05:00|6427|6423|6425.6|6421.6|6427|6423|6424.9|6420.9|0
1608595800000|2020-12-22 00:10:00|6425.9|6421.9|6426.6|6422.6|6427.3|6423.3|6425.9|6421.9|0
1608596100000|2020-12-22 00:15:00|6426.9|6422.9|6425|6421|6427.3|6423.3|6423.6|6419.6|0
1608596400000|2020-12-22 00:20:00|6425.1|6421.1|6419.8|6415.8|6425.3|6421.3|6419.8|6415.8|0
1608596700000|2020-12-22 00:25:00|6419.9|6415.9|6413.8|6409.8|6420.1|6416.1|6413.5|6409.5|0
1608597000000|2020-12-22 00:30:00|6412.4|6408.4|6412.8|6408.8|6417.6|6413.6|6409.9|6405.9|0
1608597300000|2020-12-22 00:35:00|6412.7|6408.7|6413.2|6409.2|6414|6410|6412|6408|0
1608597600000|2020-12-22 00:40:00|6413.9|6409.9|6411.1|6407.1|6414.1|6410.1|6411|6407|0
1608597900000|2020-12-22 00:45:00|6411.2|6407.2|6404.8|6400.8|6412.7|6408.7|6404.8|6400.8|0
1608598200000|2020-12-22 00:50:00|6404.9|6400.9|6398.3|6394.3|6407.7|6403.7|6398.3|6394.3|0
1608598500000|2020-12-22 00:55:00|6399|6395|6403.7|6399.7|6404.4|6400.4|6396.9|6392.9|0
1608598800000|2020-12-22 01:00:00|6404.4|6400.4|6414.6|6411.6|6416.6|6413.6|6404.3|6400.3|152
1608599100000|2020-12-22 01:05:00|6414.9|6411.9|6414.1|6411.1|6422.1|6419.1|6414.1|6411.1|138
1608599400000|2020-12-22 01:10:00|6414.4|6411.4|6417.9|6414.9|6418.1|6415.1|6413.4|6410.4|9
1608599700000|2020-12-22 01:15:00|6418.1|6415.1|6420.9|6417.9|6423.4|6420.4|6418.1|6415.1|30
1608600000000|2020-12-22 01:20:00|6420.6|6417.6|6423.9|6420.9|6424.4|6421.4|6419.9|6416.9|9
1608600300000|2020-12-22 01:25:00|6424.1|6421.1|6432.4|6429.4|6432.4|6429.4|6424.1|6421.1|26
1608600600000|2020-12-22 01:30:00|6432.6|6429.6|6431.9|6428.9|6435.9|6432.9|6430.4|6427.4|29
1608600900000|2020-12-22 01:35:00|6431.6|6428.6|6429.4|6426.4|6432.9|6429.9|6429.4|6426.4|20
1608601200000|2020-12-22 01:40:00|6428.6|6425.6|6431.6|6428.6|6433.6|6430.6|6428.1|6425.1|24
1608601500000|2020-12-22 01:45:00|6431.9|6428.9|6435.1|6432.1|6436.6|6433.6|6431.6|6428.6|42
1608601800000|2020-12-22 01:50:00|6435.4|6432.4|6432.9|6429.9|6438.1|6435.1|6432.9|6429.9|27
1608602100000|2020-12-22 01:55:00|6431.4|6428.4|6429.4|6426.4|6431.4|6428.4|6429.4|6426.4|14
1608602400000|2020-12-22 02:00:00|6429.6|6426.6|6431.1|6428.1|6432.9|6429.9|6427.4|6424.4|57
1608602700000|2020-12-22 02:05:00|6430.1|6427.1|6427.6|6424.6|6430.6|6427.6|6427.6|6424.6|6
1608603000000|2020-12-22 02:10:00|6427.4|6424.4|6430.4|6427.4|6431.1|6428.1|6423.4|6420.4|15
1608603300000|2020-12-22 02:15:00|6430.6|6427.6|6429.6|6426.6|6432.4|6429.4|6426.4|6423.4|16
1608603600000|2020-12-22 02:20:00|6429.9|6426.9|6427.4|6424.4|6430.9|6427.9|6426.6|6423.6|3
1608603900000|2020-12-22 02:25:00|6427.6|6424.6|6432.1|6429.1|6432.1|6429.1|6427.6|6424.6|7
1608604200000|2020-12-22 02:30:00|6432.4|6429.4|6437.1|6434.1|6437.1|6434.1|6432.1|6429.1|15
1608604500000|2020-12-22 02:35:00|6437.4|6434.4|6438.6|6435.6|6441.1|6438.1|6436.9|6433.9|25
1608604800000|2020-12-22 02:40:00|6438.4|6435.4|6436.1|6433.1|6438.4|6435.4|6435.4|6432.4|9
1608605100000|2020-12-22 02:45:00|6436.4|6433.4|6439.6|6436.6|6439.6|6436.6|6436.1|6433.1|12
1608605400000|2020-12-22 02:50:00|6439.4|6436.4|6439.1|6436.1|6441.9|6438.9|6438.4|6435.4|19
1608605700000|2020-12-22 02:55:00|6439.4|6436.4|6438.6|6435.6|6440.1|6437.1|6437.4|6434.4|16
1608606000000|2020-12-22 03:00:00|6438.9|6435.9|6435.1|6432.1|6439.1|6436.1|6434.4|6431.4|34
1608606300000|2020-12-22 03:05:00|6434.9|6431.9|6430.6|6427.6|6434.9|6431.9|6430.4|6427.4|20
1608606600000|2020-12-22 03:10:00|6430.4|6427.4|6424.6|6421.6|6430.4|6427.4|6423.6|6420.6|29
1608606900000|2020-12-22 03:15:00|6424.9|6421.9|6423.9|6420.9|6426.6|6423.6|6421.1|6418.1|26
1608607200000|2020-12-22 03:20:00|6424.1|6421.1|6423.9|6420.9|6425.6|6422.6|6422.9|6419.9|10
1608607500000|2020-12-22 03:25:00|6423.4|6420.4|6424.1|6421.1|6425.6|6422.6|6423.4|6420.4|5
1608607800000|2020-12-22 03:30:00|6424.4|6421.4|6425.4|6422.4|6425.6|6422.6|6421.4|6418.4|36
1608608100000|2020-12-22 03:35:00|6425.1|6422.1|6419.1|6416.1|6425.1|6422.1|6416.4|6413.4|65
1608608400000|2020-12-22 03:40:00|6418.9|6415.9|6422.9|6419.9|6424.1|6421.1|6417.9|6414.9|17
1608608700000|2020-12-22 03:45:00|6422.6|6419.6|6421.1|6418.1|6423.6|6420.6|6420.4|6417.4|10
1608609000000|2020-12-22 03:50:00|6421.4|6418.4|6421.9|6418.9|6422.9|6419.9|6421.1|6418.1|1
1608609300000|2020-12-22 03:55:00|6422.1|6419.1|6421.1|6418.1|6422.1|6419.1|6420.1|6417.1|17
1608609600000|2020-12-22 04:00:00|6421.4|6418.4|6421.9|6418.9|6422.9|6419.9|6418.6|6415.6|45
1608609900000|2020-12-22 04:05:00|6421.6|6418.6|6418.4|6415.4|6421.6|6418.6|6416.6|6413.6|22
1608610200000|2020-12-22 04:10:00|6418.6|6415.6|6417.4|6414.4|6419.4|6416.4|6416.6|6413.6|7
1608610500000|2020-12-22 04:15:00|6417.6|6414.6|6411.9|6408.9|6419.4|6416.4|6410.4|6407.4|54
1608610800000|2020-12-22 04:20:00|6411.6|6408.6|6411.9|6408.9|6412.9|6409.9|6408.4|6405.4|43
1608611100000|2020-12-22 04:25:00|6412.1|6409.1|6410.4|6407.4|6412.1|6409.1|6408.9|6405.9|25
1608611400000|2020-12-22 04:30:00|6410.6|6407.6|6410.1|6407.1|6413.9|6410.9|6409.1|6406.1|14
1608611700000|2020-12-22 04:35:00|6409.9|6406.9|6410.9|6407.9|6412.4|6409.4|6408.1|6405.1|14
1608612000000|2020-12-22 04:40:00|6411.1|6408.1|6410.4|6407.4|6412.1|6409.1|6406.9|6403.9|11
1608612300000|2020-12-22 04:45:00|6410.6|6407.6|6407.9|6404.9|6410.6|6407.6|6404.4|6401.4|20
1608612600000|2020-12-22 04:50:00|6407.6|6404.6|6411.9|6408.9|6412.4|6409.4|6405.9|6402.9|9
1608612900000|2020-12-22 04:55:00|6411.6|6408.6|6410.9|6407.9|6412.9|6409.9|6408.9|6405.9|19
1608613200000|2020-12-22 05:00:00|6410.6|6407.6|6412.1|6409.1|6412.9|6409.9|6402.9|6399.9|71
1608613500000|2020-12-22 05:05:00|6411.1|6408.1|6415.1|6412.1|6418.1|6415.1|6410.1|6407.1|29
1608613800000|2020-12-22 05:10:00|6415.4|6412.4|6408.1|6405.1|6415.4|6412.4|6406.9|6403.9|9
1608614100000|2020-12-22 05:15:00|6407.9|6404.9|6405.9|6402.9|6410.1|6407.1|6405.1|6402.1|14
1608614400000|2020-12-22 05:20:00|6405.6|6402.6|6396.6|6393.6|6406.4|6403.4|6396.6|6393.6|55
1608614700000|2020-12-22 05:25:00|6396.9|6393.9|6396.6|6393.6|6397.9|6394.9|6393.4|6390.4|52
1608615000000|2020-12-22 05:30:00|6396.9|6393.9|6399.1|6396.1|6399.1|6396.1|6394.6|6391.6|65
1608615300000|2020-12-22 05:35:00|6398.9|6395.9|6396.6|6393.6|6399.1|6396.1|6392.9|6389.9|42
1608615600000|2020-12-22 05:40:00|6397.1|6394.1|6393.9|6390.9|6398.1|6395.1|6393.1|6390.1|42
1608615900000|2020-12-22 05:45:00|6393.6|6390.6|6393.4|6390.4|6395.4|6392.4|6390.6|6387.6|37
1608616200000|2020-12-22 05:50:00|6393.1|6390.1|6395.6|6392.6|6396.9|6393.9|6390.4|6387.4|59
1608616500000|2020-12-22 05:55:00|6395.9|6392.9|6391.9|6388.9|6396.6|6393.6|6391.6|6388.6|37
1608616800000|2020-12-22 06:00:00|6392.6|6389.6|6388.1|6385.1|6393.6|6390.6|6386.4|6383.4|74
1608617100000|2020-12-22 06:05:00|6388.4|6385.4|6382.6|6379.6|6389.6|6386.6|6381.4|6378.4|50
1608617400000|2020-12-22 06:10:00|6382.1|6379.1|6384.6|6381.6|6384.6|6381.6|6380.1|6377.1|61
1608617700000|2020-12-22 06:15:00|6385.4|6382.4|6384.6|6381.6|6385.9|6382.9|6382.6|6379.6|59
1608618000000|2020-12-22 06:20:00|6384.4|6381.4|6382.6|6379.6|6385.6|6382.6|6382.1|6379.1|56
1608618300000|2020-12-22 06:25:00|6382.4|6379.4|6382.1|6379.1|6382.4|6379.4|6379.9|6376.9|30
1608618600000|2020-12-22 06:30:00|6382.4|6379.4|6382.1|6379.1|6382.9|6379.9|6379.6|6376.6|51
1608618900000|2020-12-22 06:35:00|6381.9|6378.9|6384.1|6381.1|6384.4|6381.4|6380.4|6377.4|35
1608619200000|2020-12-22 06:40:00|6383.9|6380.9|6376.9|6373.9|6383.9|6380.9|6376.9|6373.9|34
1608619500000|2020-12-22 06:45:00|6377.1|6374.1|6378.9|6375.9|6381.1|6378.1|6376.6|6373.6|89
1608619800000|2020-12-22 06:50:00|6378.6|6375.6|6377.1|6374.1|6379.1|6376.1|6375.6|6372.6|62
1608620100000|2020-12-22 06:55:00|6377.4|6374.4|6376.9|6373.9|6378.1|6375.1|6376.6|6373.6|37
1608620400000|2020-12-22 07:00:00|6376.1|6373.1|6375.9|6373.9|6380.1|6378.1|6370.9|6368.9|398
1608620700000|2020-12-22 07:05:00|6375.6|6373.6|6384.9|6382.9|6385.6|6383.6|6371.1|6369.1|328
1608621000000|2020-12-22 07:10:00|6385.1|6383.1|6382.1|6380.1|6387.4|6385.4|6381.1|6379.1|223
1608621300000|2020-12-22 07:15:00|6381.9|6379.9|6381.9|6379.9|6383.6|6381.6|6379.6|6377.6|150
1608621600000|2020-12-22 07:20:00|6382.1|6380.1|6384.1|6382.1|6385.1|6383.1|6381.6|6379.6|127
1608621900000|2020-12-22 07:25:00|6384.4|6382.4|6389.1|6387.1|6390.9|6388.9|6383.9|6381.9|259
1608622200000|2020-12-22 07:30:00|6389.4|6387.4|6389.4|6387.4|6392.4|6390.4|6387.6|6385.6|206
1608622500000|2020-12-22 07:35:00|6389.6|6387.6|6390.6|6388.6|6391.9|6389.9|6383.6|6381.6|431
1608622800000|2020-12-22 07:40:00|6390.4|6388.4|6389.4|6387.4|6401.9|6399.9|6386.4|6384.4|342
1608623100000|2020-12-22 07:45:00|6389.1|6387.1|6398.1|6396.1|6399.9|6397.9|6389.1|6387.1|324
1608623400000|2020-12-22 07:50:00|6398.4|6396.4|6392.6|6390.6|6399.1|6397.1|6390.1|6388.1|189
1608623700000|2020-12-22 07:55:00|6392.9|6390.9|6388.4|6386.4|6394.6|6392.6|6382.6|6380.6|412
1608624000000|2020-12-22 08:00:00|6388.6|6386.6|6391.6|6390.6|6401.6|6400.6|6379.4|6378.4|2731
1608624300000|2020-12-22 08:05:00|6390.9|6389.9|6402.6|6401.6|6407.1|6406.1|6386.6|6385.6|1767
1608624600000|2020-12-22 08:10:00|6402.9|6401.9|6400.1|6399.1|6407.1|6406.1|6398.6|6397.6|1094
1608624900000|2020-12-22 08:15:00|6400.4|6399.4|6404.4|6403.4|6407.1|6406.1|6397.9|6396.9|796
1608625200000|2020-12-22 08:20:00|6403.6|6402.6|6402.1|6401.1|6414.1|6413.1|6401.4|6400.4|896
1608625500000|2020-12-22 08:25:00|6402.4|6401.4|6410.4|6409.4|6411.4|6410.4|6399.4|6398.4|819
1608625800000|2020-12-22 08:30:00|6410.6|6409.6|6429.4|6428.4|6431.6|6430.6|6410.6|6409.6|1175
1608626100000|2020-12-22 08:35:00|6429.6|6428.6|6429.4|6428.4|6434.9|6433.9|6426.6|6425.6|1138
1608626400000|2020-12-22 08:40:00|6429.2|6428.2|6436.7|6435.7|6437.2|6436.2|6428.7|6427.7|780
1608626700000|2020-12-22 08:45:00|6436.9|6435.9|6438.4|6437.4|6440.2|6439.2|6434.2|6433.2|793
1608627000000|2020-12-22 08:50:00|6438.7|6437.7|6439.7|6438.7|6447.2|6446.2|6435.9|6434.9|665
1608627300000|2020-12-22 08:55:00|6439.2|6438.2|6442.4|6441.4|6446.2|6445.2|6438.4|6437.4|514
1608627600000|2020-12-22 09:00:00|6442.7|6441.7|6440.7|6439.7|6443.9|6442.9|6438.4|6437.4|525
1608627900000|2020-12-22 09:05:00|6441.2|6440.2|6453.7|6452.7|6455.2|6454.2|6438.2|6437.2|788
1608628200000|2020-12-22 09:10:00|6453.9|6452.9|6459.2|6458.2|6459.2|6458.2|6449.7|6448.7|921
1608628500000|2020-12-22 09:15:00|6459.4|6458.4|6439.2|6438.2|6461.2|6460.2|6438.4|6437.4|736
1608628800000|2020-12-22 09:20:00|6439.4|6438.4|6441.4|6440.4|6445.2|6444.2|6437.9|6436.9|421
1608629100000|2020-12-22 09:25:00|6441.9|6440.9|6438.2|6437.2|6443.9|6442.9|6437.7|6436.7|246
1608629400000|2020-12-22 09:30:00|6438.4|6437.4|6432.2|6431.2|6440.2|6439.2|6432.2|6431.2|261
1608629700000|2020-12-22 09:35:00|6431.7|6430.7|6443.2|6442.2|6443.4|6442.4|6431.7|6430.7|379
1608630000000|2020-12-22 09:40:00|6442.9|6441.9|6435.7|6434.7|6444.2|6443.2|6435.2|6434.2|402
1608630300000|2020-12-22 09:45:00|6435.4|6434.4|6431.9|6430.9|6435.4|6434.4|6427.9|6426.9|405
1608630600000|2020-12-22 09:50:00|6431.7|6430.7|6428.2|6427.2|6433.7|6432.7|6426.4|6425.4|282
1608630900000|2020-12-22 09:55:00|6428.4|6427.4|6427.7|6426.7|6433.2|6432.2|6425.9|6424.9|350
1608631200000|2020-12-22 10:00:00|6428.2|6427.2|6428.4|6427.4|6435.2|6434.2|6424.4|6423.4|1001
1608631500000|2020-12-22 10:05:00|6428.2|6427.2|6433.2|6432.2|6435.9|6434.9|6426.2|6425.2|540
1608631800000|2020-12-22 10:10:00|6433.9|6432.9|6438.2|6437.2|6439.2|6438.2|6433.9|6432.9|170
1608632100000|2020-12-22 10:15:00|6437.9|6436.9|6434.2|6433.2|6438.2|6437.2|6433.2|6432.2|221
1608632400000|2020-12-22 10:20:00|6434.7|6433.7|6436.4|6435.4|6439.2|6438.2|6433.2|6432.2|151
1608632700000|2020-12-22 10:25:00|6436.7|6435.7|6437.2|6436.2|6440.2|6439.2|6435.2|6434.2|214
1608633000000|2020-12-22 10:30:00|6437.7|6436.7|6431.2|6430.2|6437.9|6436.9|6430.7|6429.7|294
1608633300000|2020-12-22 10:35:00|6431.4|6430.4|6426.2|6425.2|6432.2|6431.2|6425.2|6424.2|357
1608633600000|2020-12-22 10:40:00|6426.9|6425.9|6424.2|6423.2|6427.2|6426.2|6422.9|6421.9|330
1608633900000|2020-12-22 10:45:00|6423.9|6422.9|6421.4|6420.4|6425.2|6424.2|6415.2|6414.2|690
1608634200000|2020-12-22 10:50:00|6422.9|6421.9|6413.7|6412.7|6422.9|6421.9|6412.4|6411.4|916
1608634500000|2020-12-22 10:55:00|6413.2|6412.2|6414.9|6413.9|6416.9|6415.9|6411.9|6410.9|393
1608634800000|2020-12-22 11:00:00|6415.2|6414.2|6419.7|6418.7|6419.9|6418.9|6414.2|6413.2|431
1608635100000|2020-12-22 11:05:00|6420.2|6419.2|6425.2|6424.2|6429.2|6428.2|6418.4|6417.4|335
1608635400000|2020-12-22 11:10:00|6424.9|6423.9|6422.4|6421.4|6425.9|6424.9|6420.2|6419.2|145
1608635700000|2020-12-22 11:15:00|6422.9|6421.9|6429.2|6428.2|6429.2|6428.2|6420.4|6419.4|308
1608636000000|2020-12-22 11:20:00|6428.9|6427.9|6433.7|6432.7|6435.7|6434.7|6428.9|6427.9|296
1608636300000|2020-12-22 11:25:00|6433.9|6432.9|6427.9|6426.9|6434.7|6433.7|6426.9|6425.9|182
1608636600000|2020-12-22 11:30:00|6428.2|6427.2|6429.2|6428.2|6429.9|6428.9|6425.9|6424.9|135
1608636900000|2020-12-22 11:35:00|6429.4|6428.4|6421.9|6420.9|6429.7|6428.7|6421.2|6420.2|209
1608637200000|2020-12-22 11:40:00|6421.7|6420.7|6427.7|6426.7|6428.2|6427.2|6421.2|6420.2|211
1608637500000|2020-12-22 11:45:00|6427.4|6426.4|6426.2|6425.2|6428.4|6427.4|6423.4|6422.4|227
1608637800000|2020-12-22 11:50:00|6426.4|6425.4|6434.4|6433.4|6435.7|6434.7|6425.9|6424.9|397
1608638100000|2020-12-22 11:55:00|6434.7|6433.7|6435.2|6434.2|6441.9|6440.9|6433.2|6432.2|935
1608638400000|2020-12-22 12:00:00|6434.2|6433.2|6433.7|6432.7|6435.4|6434.4|6430.7|6429.7|442
1608638700000|2020-12-22 12:05:00|6433.4|6432.4|6436.2|6435.2|6438.7|6437.7|6431.7|6430.7|329
1608639000000|2020-12-22 12:10:00|6435.9|6434.9|6435.7|6434.7|6437.2|6436.2|6433.9|6432.9|174
1608639300000|2020-12-22 12:15:00|6435.2|6434.2|6435.7|6434.7|6440.7|6439.7|6435.2|6434.2|226
1608639600000|2020-12-22 12:20:00|6435.4|6434.4|6434.2|6433.2|6435.9|6434.9|6430.9|6429.9|166
1608639900000|2020-12-22 12:25:00|6434.9|6433.9|6434.2|6433.2|6435.7|6434.7|6433.2|6432.2|169
1608640200000|2020-12-22 12:30:00|6434.4|6433.4|6435.4|6434.4|6435.7|6434.7|6429.7|6428.7|340
1608640500000|2020-12-22 12:35:00|6435.2|6434.2|6437.7|6436.7|6439.9|6438.9|6435.2|6434.2|203
1608640800000|2020-12-22 12:40:00|6438.4|6437.4|6440.4|6439.4|6441.9|6440.9|6435.6|6434.6|188
1608641100000|2020-12-22 12:45:00|6440.9|6439.9|6439.6|6438.6|6442.4|6441.4|6439.6|6438.6|133
1608641400000|2020-12-22 12:50:00|6439.4|6438.4|6440.9|6439.9|6444.4|6443.4|6439.4|6438.4|208
1608641700000|2020-12-22 12:55:00|6440.6|6439.6|6441.4|6440.4|6442.4|6441.4|6439.9|6438.9|177
1608642000000|2020-12-22 13:00:00|6441.6|6440.6|6442.9|6441.9|6443.4|6442.4|6439.6|6438.6|196
1608642300000|2020-12-22 13:05:00|6441.9|6440.9|6446.4|6445.4|6446.4|6445.4|6440.9|6439.9|418
1608642600000|2020-12-22 13:10:00|6446.6|6445.6|6445.9|6444.9|6447.4|6446.4|6441.9|6440.9|248
1608642900000|2020-12-22 13:15:00|6445.6|6444.6|6444.9|6443.9|6447.4|6446.4|6442.9|6441.9|220
1608643200000|2020-12-22 13:20:00|6444.6|6443.6|6442.6|6441.6|6444.6|6443.6|6442.1|6441.1|143
1608643500000|2020-12-22 13:25:00|6442.4|6441.4|6443.6|6442.6|6445.4|6444.4|6442.4|6441.4|201
1608643800000|2020-12-22 13:30:00|6443.4|6442.4|6444.4|6443.4|6444.9|6443.9|6442.9|6441.9|482
1608644100000|2020-12-22 13:35:00|6444.1|6443.1|6447.4|6446.4|6447.4|6446.4|6443.9|6442.9|733
1608644400000|2020-12-22 13:40:00|6447.1|6446.1|6448.4|6447.4|6449.9|6448.9|6446.4|6445.4|444
1608644700000|2020-12-22 13:45:00|6448.1|6447.1|6452.4|6451.4|6452.4|6451.4|6447.1|6446.1|362
1608645000000|2020-12-22 13:50:00|6452.6|6451.6|6449.9|6448.9|6452.6|6451.6|6448.4|6447.4|223
1608645300000|2020-12-22 13:55:00|6450.1|6449.1|6442.6|6441.6|6450.4|6449.4|6442.1|6441.1|424
1608645600000|2020-12-22 14:00:00|6442.9|6441.9|6442.1|6441.1|6442.9|6441.9|6438.6|6437.6|337
1608645900000|2020-12-22 14:05:00|6442.4|6441.4|6438.9|6437.9|6443.4|6442.4|6437.4|6436.4|506
1608646200000|2020-12-22 14:10:00|6439.1|6438.1|6439.9|6438.9|6440.4|6439.4|6436.9|6435.9|512
1608646500000|2020-12-22 14:15:00|6439.6|6438.6|6443.4|6442.4|6443.4|6442.4|6438.4|6437.4|313
1608646800000|2020-12-22 14:20:00|6443.6|6442.6|6441.9|6440.9|6444.4|6443.4|6440.4|6439.4|211
1608647100000|2020-12-22 14:25:00|6442.1|6441.1|6437.9|6436.9|6442.9|6441.9|6437.9|6436.9|279
1608647400000|2020-12-22 14:30:00|6438.1|6437.1|6430.9|6429.9|6438.4|6437.4|6428.4|6427.4|802
1608647700000|2020-12-22 14:35:00|6430.4|6429.4|6429.4|6428.4|6432.9|6431.9|6427.4|6426.4|760
1608648000000|2020-12-22 14:40:00|6429.6|6428.6|6427.9|6426.9|6431.9|6430.9|6426.4|6425.4|824
1608648300000|2020-12-22 14:45:00|6427.6|6426.6|6433.6|6432.6|6437.4|6436.4|6427.6|6426.6|459
1608648600000|2020-12-22 14:50:00|6433.9|6432.9|6434.9|6433.9|6436.4|6435.4|6428.9|6427.9|541
1608648900000|2020-12-22 14:55:00|6435.1|6434.1|6438.9|6437.9|6439.9|6438.9|6434.9|6433.9|385
1608649200000|2020-12-22 15:00:00|6439.1|6438.1|6436.4|6435.4|6440.4|6439.4|6435.1|6434.1|638
1608649500000|2020-12-22 15:05:00|6436.6|6435.6|6442.4|6441.4|6442.9|6441.9|6436.1|6435.1|437
1608649800000|2020-12-22 15:10:00|6442.3|6441.3|6433.3|6432.3|6444.8|6443.8|6433.3|6432.3|868
1608650100000|2020-12-22 15:15:00|6433|6432|6438.5|6437.5|6439.8|6438.8|6433|6432|588
1608650400000|2020-12-22 15:20:00|6438.8|6437.8|6436.5|6435.5|6439.3|6438.3|6433.8|6432.8|636
1608650700000|2020-12-22 15:25:00|6436.8|6435.8|6442.3|6441.3|6442.5|6441.5|6436.5|6435.5|1240
1608651000000|2020-12-22 15:30:00|6442|6441|6443.3|6442.3|6444.3|6443.3|6440.8|6439.8|673
1608651300000|2020-12-22 15:35:00|6443.5|6442.5|6449.8|6448.8|6450|6449|6442.3|6441.3|663
1608651600000|2020-12-22 15:40:00|6450|6449|6451.8|6450.8|6452.3|6451.3|6448.5|6447.5|524
1608651900000|2020-12-22 15:45:00|6452.3|6451.3|6449.3|6448.3|6453.8|6452.8|6449.3|6448.3|499
1608652200000|2020-12-22 15:50:00|6449.5|6448.5|6452.8|6451.8|6453.3|6452.3|6447.8|6446.8|619
1608652500000|2020-12-22 15:55:00|6453.3|6452.3|6456.3|6455.3|6458.3|6457.3|6451.3|6450.3|672
1608652800000|2020-12-22 16:00:00|6456|6455|6451.8|6450.8|6457.8|6456.8|6450.8|6449.8|492
1608653100000|2020-12-22 16:05:00|6452|6451|6451.8|6450.8|6454.3|6453.3|6451.3|6450.3|526
1608653400000|2020-12-22 16:10:00|6452.3|6451.3|6453.8|6452.8|6454|6453|6450|6449|548
1608653700000|2020-12-22 16:15:00|6453.5|6452.5|6457.8|6456.8|6459.3|6458.3|6451.8|6450.8|689
1608654000000|2020-12-22 16:20:00|6458|6457|6455.8|6454.8|6458.3|6457.3|6450.3|6449.3|698
1608654300000|2020-12-22 16:25:00|6455.5|6454.5|6460|6458|6460|6458.5|6451|6450|3596
1608654600000|2020-12-22 16:30:00|6459.8|6457.8|6455.5|6453.5|6462.3|6460.3|6451.3|6449.3|2961
1608654900000|2020-12-22 16:35:00|6455.3|6453.3|6452.8|6450.8|6458.3|6456.3|6450.3|6448.3|1128
1608655200000|2020-12-22 16:40:00|6452.5|6450.5|6450.5|6448.5|6454.3|6452.3|6448|6446|488
1608655500000|2020-12-22 16:45:00|6450.8|6448.8|6448|6446|6450.8|6448.8|6444.8|6442.8|543
1608655800000|2020-12-22 16:50:00|6447.8|6445.8|6447|6445|6448.8|6446.8|6445.3|6443.3|231
1608656100000|2020-12-22 16:55:00|6446.8|6444.8|6449.3|6447.3|6450.3|6448.3|6445.8|6443.8|414
1608656400000|2020-12-22 17:00:00|6449|6447|6447.3|6445.3|6449.8|6447.8|6446.5|6444.5|378
1608656700000|2020-12-22 17:05:00|6447|6445|6447.3|6445.3|6449.5|6447.5|6446.5|6444.5|182
1608657000000|2020-12-22 17:10:00|6446.8|6444.8|6449.8|6447.8|6451|6449|6446.5|6444.5|154
1608657300000|2020-12-22 17:15:00|6450.3|6448.3|6448.3|6446.3|6450.3|6448.3|6448.3|6446.3|178
1608657600000|2020-12-22 17:20:00|6448.8|6446.8|6447.8|6445.8|6448.8|6446.8|6447|6445|105
1608657900000|2020-12-22 17:25:00|6447.5|6445.5|6444.8|6442.8|6447.8|6445.8|6444.8|6442.8|106
1608658200000|2020-12-22 17:30:00|6444.5|6442.5|6446.3|6444.3|6446.3|6444.3|6443.8|6441.8|125
1608658500000|2020-12-22 17:35:00|6445.8|6443.8|6446.8|6444.8|6448.8|6446.8|6445.8|6443.8|171
1608658800000|2020-12-22 17:40:00|6446.5|6444.5|6448.3|6446.3|6448.8|6446.8|6446|6444|95
1608659100000|2020-12-22 17:45:00|6448|6446|6448.5|6446.5|6449.3|6447.3|6447.3|6445.3|135
1608659400000|2020-12-22 17:50:00|6448.8|6446.8|6448.8|6446.8|6450.3|6448.3|6448.3|6446.3|149
1608659700000|2020-12-22 17:55:00|6449|6447|6449.8|6447.8|6449.8|6447.8|6447.5|6445.5|59
1608660000000|2020-12-22 18:00:00|6450.3|6448.3|6449|6447|6451|6449|6448.8|6446.8|69
1608660300000|2020-12-22 18:05:00|6449.3|6447.3|6450|6448|6450.5|6448.5|6448.5|6446.5|53
1608660600000|2020-12-22 18:10:00|6450.3|6448.3|6451.5|6449.5|6452.3|6450.3|6449.8|6447.8|61
1608660900000|2020-12-22 18:15:00|6451.3|6449.3|6451.3|6449.3|6453|6451|6450|6448|48
1608661200000|2020-12-22 18:20:00|6451.5|6449.5|6452|6450|6452.3|6450.3|6451|6449|45
1608661500000|2020-12-22 18:25:00|6452.3|6450.3|6452.8|6450.8|6454|6452|6451.5|6449.5|88
1608661800000|2020-12-22 18:30:00|6453.3|6451.3|6452.8|6450.8|6454.5|6452.5|6452.5|6450.5|58
1608662100000|2020-12-22 18:35:00|6452.3|6450.3|6452.5|6450.5|6454.5|6452.5|6452.3|6450.3|71
1608662400000|2020-12-22 18:40:00|6452.3|6450.3|6452.5|6450.5|6453.3|6451.3|6451|6449|96
1608662700000|2020-12-22 18:45:00|6452.8|6450.8|6453|6451|6454.5|6452.5|6452.5|6450.5|32
1608663000000|2020-12-22 18:50:00|6453.3|6451.3|6455.8|6453.8|6456|6454|6453.3|6451.3|52
1608663300000|2020-12-22 18:55:00|6456|6454|6456|6454|6457.3|6455.3|6455.8|6453.8|31
1608663600000|2020-12-22 19:00:00|6456.3|6454.3|6456|6454|6456.8|6454.8|6454|6452|52
1608663900000|2020-12-22 19:05:00|6456.3|6454.3|6454.5|6452.5|6456.5|6454.5|6453.3|6451.3|51
1608664200000|2020-12-22 19:10:00|6454.3|6452.3|6454.8|6452.8|6455|6453|6453.3|6451.3|27
1608664500000|2020-12-22 19:15:00|6455|6453|6456.3|6454.3|6456.3|6454.3|6454.5|6452.5|18
1608664800000|2020-12-22 19:20:00|6456|6454|6457.3|6455.3|6458|6456|6455.5|6453.5|42
1608665100000|2020-12-22 19:25:00|6457.5|6455.5|6456.8|6454.8|6457.8|6455.8|6455.5|6453.5|31
1608665400000|2020-12-22 19:30:00|6456.5|6454.5|6455.3|6453.3|6456.8|6454.8|6453.5|6451.5|40
1608665700000|2020-12-22 19:35:00|6455|6453|6451.8|6449.8|6456.5|6454.5|6451.8|6449.8|91
1608666000000|2020-12-22 19:40:00|6451.5|6449.5|6452.3|6450.3|6452.8|6450.8|6450|6448|66
1608666300000|2020-12-22 19:45:00|6452|6450|6455.3|6453.3|6455.5|6453.5|6451|6449|51
1608666600000|2020-12-22 19:50:00|6455|6453|6453.3|6451.3|6456.8|6454.8|6453.3|6451.3|107
1608666900000|2020-12-22 19:55:00|6453.5|6451.5|6455|6453|6455.3|6453.3|6453.3|6451.3|40
1608667200000|2020-12-22 20:00:00|6454.8|6452.8|6456.8|6454.8|6457.8|6455.8|6454.5|6452.5|85
1608667500000|2020-12-22 20:05:00|6456.5|6454.5|6451|6449|6456.5|6454.5|6451|6449|90
1608667800000|2020-12-22 20:10:00|6451.3|6449.3|6451.3|6449.3|6452.8|6450.8|6447.8|6445.8|80
1608668100000|2020-12-22 20:15:00|6451.5|6449.5|6448|6446|6452.8|6450.8|6448|6446|83
1608668400000|2020-12-22 20:20:00|6447.8|6445.8|6449.3|6447.3|6450.5|6448.5|6447.8|6445.8|75
1608668700000|2020-12-22 20:25:00|6448.8|6446.8|6446.8|6444.8|6449.5|6447.5|6446.3|6444.3|61
1608669000000|2020-12-22 20:30:00|6446.5|6444.5|6449.8|6447.8|6451.5|6449.5|6446|6444|109
1608669300000|2020-12-22 20:35:00|6449.5|6447.5|6449.8|6447.8|6452.5|6450.5|6448.8|6446.8|79
1608669600000|2020-12-22 20:40:00|6450|6448|6451.8|6449.8|6452.3|6450.3|6449|6447|68
1608669900000|2020-12-22 20:45:00|6452|6450|6461|6459|6464|6462|6452|6450|627
1608670200000|2020-12-22 20:50:00|6460.8|6458.8|6454.8|6452.8|6463.8|6461.8|6454.8|6452.8|782
1608670500000|2020-12-22 20:55:00|6455|6453|6463.2|6459.2|6467|6465|6453.8|6451.8|621
1608670800000|2020-12-22 21:00:00|6462.8|6458.8|6458.2|6454.2|6464.2|6460.2|6457.9|6453.9|0
1608671100000|2020-12-22 21:05:00|6458.1|6454.1|6460.6|6456.6|6462.1|6458.1|6457.6|6453.6|0
1608671400000|2020-12-22 21:10:00|6461|6457|6460.2|6456.2|6461.3|6457.3|6459.2|6455.2|0
1608671700000|2020-12-22 21:15:00|6460.4|6456.4|6460.3|6456.3|6461|6457|6460.1|6456.1|0
1608672000000|2020-12-22 21:20:00|6460.2|6456.2|6460.4|6456.4|6460.7|6456.7|6460.1|6456.1|0
1608672300000|2020-12-22 21:25:00|6460.3|6456.3|6460|6456|6460.6|6456.6|6459.8|6455.8|0
1608672600000|2020-12-22 21:30:00|6460.4|6456.4|6461.3|6457.3|6461.6|6457.6|6459.2|6455.2|0
1608672900000|2020-12-22 21:35:00|6460.9|6456.9|6460.5|6456.5|6462|6458|6460.2|6456.2|0
1608673200000|2020-12-22 21:40:00|6460.8|6456.8|6461.4|6457.4|6461.7|6457.7|6459.8|6455.8|0
1608673500000|2020-12-22 21:45:00|6461.7|6457.7|6460.5|6456.5|6462.4|6458.4|6459.8|6455.8|0
1608673800000|2020-12-22 21:50:00|6460.2|6456.2|6460.9|6456.9|6460.9|6456.9|6459.2|6455.2|0
1608674100000|2020-12-22 21:55:00|6460.2|6456.2|6458.5|6454.5|6461.1|6457.1|6458.2|6454.2|0
1608674400000|2020-12-22 22:00:00|6458.6|6454.6|6459|6455|6459.2|6455.2|6458.6|6454.6|0
1608674700000|2020-12-22 22:05:00|6459.1|6455.1|6458.9|6454.9|6459.2|6455.2|6458.9|6454.9|0
1608675000000|2020-12-22 22:10:00|6459|6455|6458.7|6454.7|6459|6455|6458.7|6454.7|0
1608675300000|2020-12-22 22:15:00|6458.6|6454.6|6458.5|6454.5|6458.6|6454.6|6458.5|6454.5|0
1608675600000|2020-12-22 22:20:00|6458.6|6454.6|6458.4|6454.4|6458.7|6454.7|6458.4|6454.4|0
1608675900000|2020-12-22 22:25:00|6457.6|6453.6|6457.1|6453.1|6458|6454|6457|6453|0
1608676200000|2020-12-22 22:30:00|6457.2|6453.2|6457.1|6453.1|6457.2|6453.2|6457.1|6453.1|0
1608676500000|2020-12-22 22:35:00|6457|6453|6457.1|6453.1|6457.1|6453.1|6457|6453|0
1608676800000|2020-12-22 22:40:00|6456.9|6452.9|6456.9|6452.9|6456.9|6452.9|6456.9|6452.9|0
1608677100000|2020-12-22 22:45:00|6457|6453|6456.9|6452.9|6457.1|6453.1|6456.9|6452.9|0
1608677400000|2020-12-22 22:50:00|6457|6453|6457.1|6453.1|6457.4|6453.4|6457|6453|0
1608677700000|2020-12-22 22:55:00|6457|6453|6457|6453|6457|6453|6456.8|6452.8|0
1608678000000|2020-12-22 23:00:00|6456.1|6452.1|6459.1|6455.1|6459.1|6455.1|6455.6|6451.6|0
1608678300000|2020-12-22 23:05:00|6458.8|6454.8|6459.1|6455.1|6460|6456|6458.4|6454.4|0
1608678600000|2020-12-22 23:10:00|6459.5|6455.5|6461.2|6457.2|6461.2|6457.2|6459.5|6455.5|0
1608678900000|2020-12-22 23:15:00|6460.9|6456.9|6461|6457|6461.2|6457.2|6459.8|6455.8|0
1608679200000|2020-12-22 23:20:00|6461.1|6457.1|6460.9|6456.9|6461.6|6457.6|6460.6|6456.6|0
1608679500000|2020-12-22 23:25:00|6461|6457|6461.6|6457.6|6462.5|6458.5|6460.9|6456.9|0
1608679800000|2020-12-22 23:30:00|6462|6458|6459.8|6455.8|6462.3|6458.3|6459.8|6455.8|0
1608680100000|2020-12-22 23:35:00|6460|6456|6461.9|6457.9|6461.9|6457.9|6460|6456|0
1608680400000|2020-12-22 23:40:00|6461.7|6457.7|6462.9|6458.9|6463.4|6459.4|6461.2|6457.2|0
1608680700000|2020-12-22 23:45:00|6463.1|6459.1|6465.5|6461.5|6466.6|6462.6|6462.9|6458.9|0
1608681000000|2020-12-22 23:50:00|6465.6|6461.6|6468.7|6464.7|6469.4|6465.4|6465.5|6461.5|0
1608681300000|2020-12-22 23:55:00|6468.9|6464.9|6468.9|6464.9|6469.2|6465.2|6467.5|6463.5|0
1608681600000|2020-12-23 00:00:00|6469.2|6465.2|6468.6|6464.6|6470.8|6466.8|6468.2|6464.2|0
1608681900000|2020-12-23 00:05:00|6468.2|6464.2|6466|6462|6468.6|6464.6|6466|6462|0
1608682200000|2020-12-23 00:10:00|6465.6|6461.6|6466.7|6462.7|6468.4|6464.4|6465.6|6461.6|0
1608682500000|2020-12-23 00:15:00|6466.5|6462.5|6468.6|6464.6|6470.3|6466.3|6466.5|6462.5|0
1608682800000|2020-12-23 00:20:00|6468.7|6464.7|6459.6|6455.6|6468.7|6464.7|6457.5|6453.5|0
1608683100000|2020-12-23 00:25:00|6460.3|6456.3|6458.6|6454.6|6466.2|6462.2|6456.9|6452.9|0
1608683400000|2020-12-23 00:30:00|6458.5|6454.5|6455.1|6451.1|6460.1|6456.1|6453|6449|0
1608683700000|2020-12-23 00:35:00|6455.2|6451.2|6453.5|6449.5|6457|6453|6451.9|6447.9|0
1608684000000|2020-12-23 00:40:00|6454.2|6450.2|6452.9|6448.9|6457.3|6453.3|6450.4|6446.4|0
1608684300000|2020-12-23 00:45:00|6452.8|6448.8|6450.5|6446.5|6456.9|6452.9|6449.8|6445.8|0
1608684600000|2020-12-23 00:50:00|6450.6|6446.6|6443|6439|6451.6|6447.6|6441.5|6437.5|0
1608684900000|2020-12-23 00:55:00|6442.9|6438.9|6438.9|6434.9|6443.6|6439.6|6427.9|6423.9|0
1608685200000|2020-12-23 01:00:00|6439|6435|6431.3|6428.3|6439.7|6435.7|6423.8|6420.8|178
1608685500000|2020-12-23 01:05:00|6431.8|6428.8|6427.5|6424.5|6432.5|6429.5|6427|6424|12
1608685800000|2020-12-23 01:10:00|6427|6424|6428.3|6425.3|6429.3|6426.3|6422.5|6419.5|14
1608686100000|2020-12-23 01:15:00|6428.5|6425.5|6434.8|6431.8|6437.3|6434.3|6428.5|6425.5|35
1608686400000|2020-12-23 01:20:00|6434.5|6431.5|6432.8|6429.8|6435.5|6432.5|6429.3|6426.3|41
1608686700000|2020-12-23 01:25:00|6432.5|6429.5|6429.5|6426.5|6436|6433|6428.8|6425.8|117
1608687000000|2020-12-23 01:30:00|6430|6427|6418.8|6415.8|6434.8|6431.8|6417.8|6414.8|336
1608687300000|2020-12-23 01:35:00|6419|6416|6429.5|6426.5|6431.5|6428.5|6417.3|6414.3|133
1608687600000|2020-12-23 01:40:00|6429.8|6426.8|6432.8|6429.8|6435.8|6432.8|6428.3|6425.3|52
1608687900000|2020-12-23 01:45:00|6433|6430|6435.5|6432.5|6436.8|6433.8|6432.3|6429.3|20
1608688200000|2020-12-23 01:50:00|6435.3|6432.3|6436|6433|6438|6435|6432.8|6429.8|21
1608688500000|2020-12-23 01:55:00|6435.8|6432.8|6431.3|6428.3|6436.8|6433.8|6430.5|6427.5|10
1608688800000|2020-12-23 02:00:00|6431.5|6428.5|6428.5|6425.5|6433.5|6430.5|6423.5|6420.5|38
1608689100000|2020-12-23 02:05:00|6428.3|6425.3|6431.8|6428.8|6431.8|6428.8|6422.3|6419.3|18
1608689400000|2020-12-23 02:10:00|6431.5|6428.5|6429.3|6426.3|6433.8|6430.8|6428.5|6425.5|50
1608689700000|2020-12-23 02:15:00|6429|6426|6423.3|6420.3|6429.8|6426.8|6421.8|6418.8|10
1608690000000|2020-12-23 02:20:00|6422.8|6419.8|6424|6421|6426.5|6423.5|6422.5|6419.5|15
1608690300000|2020-12-23 02:25:00|6424.3|6421.3|6422.8|6419.8|6425|6422|6421.5|6418.5|12
1608690600000|2020-12-23 02:30:00|6423|6420|6426.3|6423.3|6426.8|6423.8|6422|6419|16
1608690900000|2020-12-23 02:35:00|6426|6423|6421.3|6418.3|6429.3|6426.3|6421.3|6418.3|120
1608691200000|2020-12-23 02:40:00|6421.8|6418.8|6417.5|6414.5|6422.5|6419.5|6417|6414|74
1608691500000|2020-12-23 02:45:00|6417.8|6414.8|6416|6413|6419|6416|6414.8|6411.8|101
1608691800000|2020-12-23 02:50:00|6416.3|6413.3|6417.3|6414.3|6420.8|6417.8|6416.3|6413.3|53
1608692100000|2020-12-23 02:55:00|6417.5|6414.5|6416.5|6413.5|6421|6418|6416.3|6413.3|91
1608692400000|2020-12-23 03:00:00|6416.8|6413.8|6415.5|6412.5|6417.5|6414.5|6414.3|6411.3|70
1608692700000|2020-12-23 03:05:00|6415.8|6412.8|6419.8|6416.8|6421.8|6418.8|6414.3|6411.3|44
1608693000000|2020-12-23 03:10:00|6419.5|6416.5|6427|6424|6427|6424|6418.3|6415.3|25
1608693300000|2020-12-23 03:15:00|6426.3|6423.3|6428|6425|6428.3|6425.3|6423.8|6420.8|12
1608693600000|2020-12-23 03:20:00|6427.8|6424.8|6431.5|6428.5|6431.5|6428.5|6425|6422|9
1608693900000|2020-12-23 03:25:00|6431.8|6428.8|6431.5|6428.5|6434.5|6431.5|6430.8|6427.8|12
1608694200000|2020-12-23 03:30:00|6431.8|6428.8|6430.8|6427.8|6432.8|6429.8|6429.8|6426.8|37
1608694500000|2020-12-23 03:35:00|6430|6427|6431.5|6428.5|6431.5|6428.5|6429.5|6426.5|12
1608694800000|2020-12-23 03:40:00|6431.8|6428.8|6429.5|6426.5|6431.8|6428.8|6429.5|6426.5|16
1608695100000|2020-12-23 03:45:00|6429.8|6426.8|6436.5|6433.5|6437|6434|6429.3|6426.3|81
1608695400000|2020-12-23 03:50:00|6436.8|6433.8|6434.3|6431.3|6436.8|6433.8|6433.5|6430.5|18
1608695700000|2020-12-23 03:55:00|6434|6431|6435|6432|6435.8|6432.8|6434|6431|20
1608696000000|2020-12-23 04:00:00|6434.8|6431.8|6435.5|6432.5|6436|6433|6433.5|6430.5|15
1608696300000|2020-12-23 04:05:00|6435.3|6432.3|6441.5|6438.5|6442|6439|6434.5|6431.5|35
1608696600000|2020-12-23 04:10:00|6442.5|6439.5|6442.3|6439.3|6444|6441|6441.3|6438.3|61
1608696900000|2020-12-23 04:15:00|6442.5|6439.5|6442.5|6439.5|6445.5|6442.5|6441.5|6438.5|43
1608697200000|2020-12-23 04:20:00|6442.3|6439.3|6438|6435|6443|6440|6437.3|6434.3|21
1608697500000|2020-12-23 04:25:00|6437.8|6434.8|6436|6433|6439|6436|6436|6433|11
1608697800000|2020-12-23 04:30:00|6436.3|6433.3|6437|6434|6440.3|6437.3|6435.8|6432.8|9
1608698100000|2020-12-23 04:35:00|6436.8|6433.8|6436.3|6433.3|6438.3|6435.3|6436.3|6433.3|4
1608698400000|2020-12-23 04:40:00|6436.5|6433.5|6437.8|6434.8|6438.3|6435.3|6436.3|6433.3|2
1608698700000|2020-12-23 04:45:00|6438|6435|6439.3|6436.3|6439.3|6436.3|6436.5|6433.5|1
1608699000000|2020-12-23 04:50:00|6439|6436|6440.3|6437.3|6440.5|6437.5|6437.5|6434.5|0
1608699300000|2020-12-23 04:55:00|6440|6437|6437.8|6434.8|6440|6437|6436.8|6433.8|9
1608699600000|2020-12-23 05:00:00|6437.5|6434.5|6438|6435|6438.8|6435.8|6435.3|6432.3|10
1608699900000|2020-12-23 05:05:00|6438.3|6435.3|6439.5|6436.5|6440.3|6437.3|6437|6434|7
1608700200000|2020-12-23 05:10:00|6439.3|6436.3|6441.5|6438.5|6442|6439|6438.3|6435.3|13
1608700500000|2020-12-23 05:15:00|6441.8|6438.8|6440|6437|6442.5|6439.5|6438.8|6435.8|10
1608700800000|2020-12-23 05:20:00|6439.8|6436.8|6440.5|6437.5|6441.3|6438.3|6437|6434|19
1608701100000|2020-12-23 05:25:00|6440.3|6437.3|6438.5|6435.5|6441.5|6438.5|6436|6433|14
1608701400000|2020-12-23 05:30:00|6438.8|6435.8|6436.3|6433.3|6440.3|6437.3|6436.3|6433.3|17
1608701700000|2020-12-23 05:35:00|6436.5|6433.5|6438.3|6435.3|6439.8|6436.8|6435.8|6432.8|2
1608702000000|2020-12-23 05:40:00|6438.5|6435.5|6434.3|6431.3|6439.3|6436.3|6434.3|6431.3|6
1608702300000|2020-12-23 05:45:00|6434|6431|6436.3|6433.3|6437.3|6434.3|6432.3|6429.3|3
1608702600000|2020-12-23 05:50:00|6436.5|6433.5|6436.3|6433.3|6438.8|6435.8|6435.3|6432.3|0
1608702900000|2020-12-23 05:55:00|6436|6433|6438.8|6435.8|6440.3|6437.3|6434.5|6431.5|19
1608703200000|2020-12-23 06:00:00|6438.5|6435.5|6440.3|6437.3|6441.3|6438.3|6436.8|6433.8|15
1608703500000|2020-12-23 06:05:00|6440|6437|6439.5|6436.5|6441.5|6438.5|6439|6436|20
1608703800000|2020-12-23 06:10:00|6439.3|6436.3|6440.8|6437.8|6441.5|6438.5|6437|6434|26
1608704100000|2020-12-23 06:15:00|6441|6438|6442.5|6439.5|6442.8|6439.8|6439|6436|26
1608704400000|2020-12-23 06:20:00|6442.8|6439.8|6440.5|6437.5|6442.8|6439.8|6439|6436|18
1608704700000|2020-12-23 06:25:00|6441.5|6438.5|6436.5|6433.5|6441.5|6438.5|6436|6433|18
1608705000000|2020-12-23 06:30:00|6437.5|6434.5|6436|6433|6439.8|6436.8|6436|6433|31
1608705300000|2020-12-23 06:35:00|6436.3|6433.3|6437.8|6434.8|6439|6436|6436.3|6433.3|10
1608705600000|2020-12-23 06:40:00|6438|6435|6439.8|6436.8|6439.8|6436.8|6436.5|6433.5|26
1608705900000|2020-12-23 06:45:00|6439.5|6436.5|6443.5|6440.5|6444|6441|6438.3|6435.3|34
1608706200000|2020-12-23 06:50:00|6443.8|6440.8|6442|6439|6444|6441|6441.5|6438.5|17
1608706500000|2020-12-23 06:55:00|6442.3|6439.3|6444|6441|6445.8|6442.8|6441|6438|30
1608706800000|2020-12-23 07:00:00|6444.5|6441.5|6442.5|6440.5|6449.5|6447.5|6441.3|6439.3|252
1608707100000|2020-12-23 07:05:00|6442.3|6440.3|6440|6438|6444.3|6442.3|6437.5|6435.5|158
1608707400000|2020-12-23 07:10:00|6439.8|6437.8|6441.5|6439.5|6446|6444|6438.3|6436.3|154
1608707700000|2020-12-23 07:15:00|6441.3|6439.3|6447.3|6445.3|6448|6446|6440.5|6438.5|103
1608708000000|2020-12-23 07:20:00|6447.5|6445.5|6450.3|6448.3|6453.3|6451.3|6447.5|6445.5|114
1608708300000|2020-12-23 07:25:00|6450|6448|6451.5|6449.5|6453.5|6451.5|6448.8|6446.8|73
1608708600000|2020-12-23 07:30:00|6451.8|6449.8|6447.5|6445.5|6452.8|6450.8|6447|6445|74
1608708900000|2020-12-23 07:35:00|6447.8|6445.8|6445|6443|6449.8|6447.8|6444.3|6442.3|87
1608709200000|2020-12-23 07:40:00|6444.8|6442.8|6444.5|6442.5|6445.5|6443.5|6441.8|6439.8|86
1608709500000|2020-12-23 07:45:00|6444.3|6442.3|6449.5|6447.5|6450|6448|6443.8|6441.8|91
1608709800000|2020-12-23 07:50:00|6449.8|6447.8|6453.5|6451.5|6454.8|6452.8|6447.3|6445.3|136
1608710100000|2020-12-23 07:55:00|6453.3|6451.3|6444.3|6442.3|6454.8|6452.8|6444.3|6442.3|480
1608710400000|2020-12-23 08:00:00|6443.8|6442.8|6435|6434|6443.8|6442.8|6433|6432|2375
1608710700000|2020-12-23 08:05:00|6435.3|6434.3|6448.8|6447.8|6451.5|6450.5|6435.3|6434.3|969
1608711000000|2020-12-23 08:10:00|6448.3|6447.3|6444.5|6443.5|6452.3|6451.3|6439.5|6438.5|742
1608711300000|2020-12-23 08:15:00|6445.3|6444.3|6450.8|6449.8|6455.3|6454.3|6445.3|6444.3|616
1608711600000|2020-12-23 08:20:00|6450.5|6449.5|6450.5|6449.5|6456.8|6455.8|6448.8|6447.8|491
1608711900000|2020-12-23 08:25:00|6450.8|6449.8|6451.8|6450.8|6454.8|6453.8|6448.8|6447.8|552
1608712200000|2020-12-23 08:30:00|6452|6451|6448.5|6447.5|6452.8|6451.8|6444|6443|401
1608712500000|2020-12-23 08:35:00|6448.3|6447.3|6446.8|6445.8|6453.3|6452.3|6446.5|6445.5|319
1608712800000|2020-12-23 08:40:00|6445.9|6444.9|6445.1|6444.1|6446.4|6445.4|6437.4|6436.4|377
1608713100000|2020-12-23 08:45:00|6444.9|6443.9|6440.1|6439.1|6447.4|6446.4|6435.6|6434.6|601
1608713400000|2020-12-23 08:50:00|6440.4|6439.4|6443.4|6442.4|6445.6|6444.6|6439.4|6438.4|261
1608713700000|2020-12-23 08:55:00|6443.1|6442.1|6444.9|6443.9|6445.9|6444.9|6441.6|6440.6|310
1608714000000|2020-12-23 09:00:00|6445.1|6444.1|6447.4|6446.4|6448.1|6447.1|6441.9|6440.9|350
1608714300000|2020-12-23 09:05:00|6447.6|6446.6|6448.9|6447.9|6448.9|6447.9|6442.6|6441.6|230
1608714600000|2020-12-23 09:10:00|6448.6|6447.6|6443.6|6442.6|6449.4|6448.4|6440.9|6439.9|252
1608714900000|2020-12-23 09:15:00|6443.4|6442.4|6443.4|6442.4|6447.4|6446.4|6443.4|6442.4|205
1608715200000|2020-12-23 09:20:00|6442.9|6441.9|6438.9|6437.9|6442.9|6441.9|6438.9|6437.9|299
1608715500000|2020-12-23 09:25:00|6438.6|6437.6|6440.4|6439.4|6440.6|6439.6|6433.9|6432.9|331
1608715800000|2020-12-23 09:30:00|6440.9|6439.9|6443.6|6442.6|6447.9|6446.9|6440.9|6439.9|250
1608716100000|2020-12-23 09:35:00|6443.4|6442.4|6445.9|6444.9|6447.4|6446.4|6441.9|6440.9|170
1608716400000|2020-12-23 09:40:00|6446.1|6445.1|6449.9|6448.9|6450.9|6449.9|6445.9|6444.9|200
1608716700000|2020-12-23 09:45:00|6449.6|6448.6|6450.4|6449.4|6454.4|6453.4|6448.9|6447.9|214
1608717000000|2020-12-23 09:50:00|6450.1|6449.1|6454.4|6453.4|6454.9|6453.9|6449.9|6448.9|125
1608717300000|2020-12-23 09:55:00|6454.1|6453.1|6451.9|6450.9|6454.9|6453.9|6451.9|6450.9|199
1608717600000|2020-12-23 10:00:00|6452.4|6451.4|6449.9|6448.9|6453.9|6452.9|6449.4|6448.4|100
1608717900000|2020-12-23 10:05:00|6450.1|6449.1|6451.9|6450.9|6451.9|6450.9|6448.4|6447.4|150
1608718200000|2020-12-23 10:10:00|6451.6|6450.6|6450.9|6449.9|6452.6|6451.6|6448.6|6447.6|225
1608718500000|2020-12-23 10:15:00|6450.6|6449.6|6451.9|6450.9|6453.4|6452.4|6448.9|6447.9|238
1608718800000|2020-12-23 10:20:00|6451.6|6450.6|6449.9|6448.9|6451.9|6450.9|6448.6|6447.6|226
1608719100000|2020-12-23 10:25:00|6449.6|6448.6|6446.1|6445.1|6450.1|6449.1|6445.9|6444.9|204
1608719400000|2020-12-23 10:30:00|6445.9|6444.9|6443.9|6442.9|6447.6|6446.6|6443.9|6442.9|246
1608719700000|2020-12-23 10:35:00|6443.6|6442.6|6438.1|6437.1|6444.4|6443.4|6437.9|6436.9|323
1608720000000|2020-12-23 10:40:00|6438.4|6437.4|6440.9|6439.9|6441.4|6440.4|6436.6|6435.6|289
1608720300000|2020-12-23 10:45:00|6441.4|6440.4|6448.6|6447.6|6448.9|6447.9|6441.4|6440.4|254
1608720600000|2020-12-23 10:50:00|6448.9|6447.9|6449.1|6448.1|6449.9|6448.9|6445.9|6444.9|177
1608720900000|2020-12-23 10:55:00|6448.9|6447.9|6446.4|6445.4|6449.9|6448.9|6445.1|6444.1|206
1608721200000|2020-12-23 11:00:00|6446.1|6445.1|6439.9|6438.9|6446.1|6445.1|6438.9|6437.9|220
1608721500000|2020-12-23 11:05:00|6440.4|6439.4|6438.9|6437.9|6441.6|6440.6|6438.4|6437.4|188
1608721800000|2020-12-23 11:10:00|6439.1|6438.1|6439.4|6438.4|6441.9|6440.9|6437.9|6436.9|235
1608722100000|2020-12-23 11:15:00|6439.6|6438.6|6438.1|6437.1|6441.4|6440.4|6437.1|6436.1|228
1608722400000|2020-12-23 11:20:00|6438.4|6437.4|6439.9|6438.9|6440.9|6439.9|6437.4|6436.4|206
1608722700000|2020-12-23 11:25:00|6439.6|6438.6|6440.4|6439.4|6440.9|6439.9|6439.1|6438.1|218
1608723000000|2020-12-23 11:30:00|6440.1|6439.1|6434.9|6433.9|6440.1|6439.1|6433.9|6432.9|608
1608723300000|2020-12-23 11:35:00|6434.4|6433.4|6434.4|6433.4|6435.4|6434.4|6429.9|6428.9|363
1608723600000|2020-12-23 11:40:00|6434.1|6433.1|6438.4|6437.4|6439.1|6438.1|6431.9|6430.9|255
1608723900000|2020-12-23 11:45:00|6438.1|6437.1|6440.4|6439.4|6440.6|6439.6|6437.9|6436.9|304
1608724200000|2020-12-23 11:50:00|6440.6|6439.6|6442.1|6441.1|6442.4|6441.4|6439.1|6438.1|241
1608724500000|2020-12-23 11:55:00|6442.4|6441.4|6457.1|6456.1|6457.4|6456.4|6441.9|6440.9|940
1608724800000|2020-12-23 12:00:00|6456.6|6455.6|6451.4|6450.4|6456.6|6455.6|6446.4|6445.4|761
1608725100000|2020-12-23 12:05:00|6451.1|6450.1|6447.4|6446.4|6451.1|6450.1|6445.9|6444.9|360
1608725400000|2020-12-23 12:10:00|6447.1|6446.1|6451.1|6450.1|6451.1|6450.1|6445.9|6444.9|129
1608725700000|2020-12-23 12:15:00|6450.9|6449.9|6447.4|6446.4|6451.1|6450.1|6447.1|6446.1|130
1608726000000|2020-12-23 12:20:00|6447.9|6446.9|6451.4|6450.4|6451.6|6450.6|6446.9|6445.9|117
1608726300000|2020-12-23 12:25:00|6451.1|6450.1|6449.9|6448.9|6451.4|6450.4|6447.4|6446.4|156
1608726600000|2020-12-23 12:30:00|6449.6|6448.6|6447.6|6446.6|6450.4|6449.4|6447.4|6446.4|152
1608726900000|2020-12-23 12:35:00|6447.4|6446.4|6447.9|6446.9|6452.1|6451.1|6447.1|6446.1|197
1608727200000|2020-12-23 12:40:00|6448.3|6447.3|6448.8|6447.8|6450.8|6449.8|6447.3|6446.3|129
1608727500000|2020-12-23 12:45:00|6448.5|6447.5|6450.5|6449.5|6450.5|6449.5|6447.8|6446.8|125
1608727800000|2020-12-23 12:50:00|6450.8|6449.8|6451.5|6450.5|6451.8|6450.8|6448.8|6447.8|130
1608728100000|2020-12-23 12:55:00|6451.3|6450.3|6448.8|6447.8|6451.5|6450.5|6448.3|6447.3|80
1608728400000|2020-12-23 13:00:00|6449|6448|6450.8|6449.8|6451.8|6450.8|6448.8|6447.8|241
1608728700000|2020-12-23 13:05:00|6451.3|6450.3|6455.3|6454.3|6456.8|6455.8|6451|6450|271
1608729000000|2020-12-23 13:10:00|6454.8|6453.8|6451.3|6450.3|6455.3|6454.3|6448.8|6447.8|286
1608729300000|2020-12-23 13:15:00|6451|6450|6450.8|6449.8|6451|6450|6448.5|6447.5|507
1608729600000|2020-12-23 13:20:00|6451|6450|6452.3|6451.3|6455.3|6454.3|6451|6450|227
1608729900000|2020-12-23 13:25:00|6452|6451|6451.5|6450.5|6452.3|6451.3|6450.3|6449.3|180
1608730200000|2020-12-23 13:30:00|6451.8|6450.8|6450.8|6449.8|6451.8|6450.8|6446.8|6445.8|437
1608730500000|2020-12-23 13:35:00|6451|6450|6458.3|6457.3|6458.8|6457.8|6450.3|6449.3|1207
1608730800000|2020-12-23 13:40:00|6457.5|6456.5|6454.8|6453.8|6457.5|6456.5|6453.8|6452.8|254
1608731100000|2020-12-23 13:45:00|6455.3|6454.3|6454|6453|6456.5|6455.5|6454|6453|395
1608731400000|2020-12-23 13:50:00|6454.3|6453.3|6453.8|6452.8|6455.5|6454.5|6452.5|6451.5|351
1608731700000|2020-12-23 13:55:00|6453.5|6452.5|6453.5|6452.5|6455.5|6454.5|6451.8|6450.8|394
1608732000000|2020-12-23 14:00:00|6453.8|6452.8|6455.3|6454.3|6457.5|6456.5|6453.3|6452.3|446
1608732300000|2020-12-23 14:05:00|6455|6454|6450.8|6449.8|6457.8|6456.8|6450.8|6449.8|494
1608732600000|2020-12-23 14:10:00|6450.3|6449.3|6453.5|6452.5|6454.3|6453.3|6449.8|6448.8|256
1608732900000|2020-12-23 14:15:00|6453.3|6452.3|6459.5|6458.5|6462.5|6461.5|6452.5|6451.5|822
1608733200000|2020-12-23 14:20:00|6458.8|6457.8|6465.3|6464.3|6465.3|6464.3|6456.3|6455.3|637
1608733500000|2020-12-23 14:25:00|6465.5|6464.5|6466.8|6465.8|6471.3|6470.3|6465.3|6464.3|1092
1608733800000|2020-12-23 14:30:00|6466.5|6465.5|6469.3|6468.3|6469.3|6468.3|6463.5|6462.5|1026
1608734100000|2020-12-23 14:35:00|6469|6468|6477.3|6476.3|6478.3|6477.3|6466.8|6465.8|1130
1608734400000|2020-12-23 14:40:00|6477.5|6476.5|6476.8|6475.8|6484.3|6483.3|6476|6475|1102
1608734700000|2020-12-23 14:45:00|6476.5|6475.5|6479|6478|6480.8|6479.8|6473.5|6472.5|1234
1608735000000|2020-12-23 14:50:00|6478.8|6477.8|6484.5|6483.5|6486.3|6485.3|6478.8|6477.8|915
1608735300000|2020-12-23 14:55:00|6484.3|6483.3|6476.5|6475.5|6486.8|6485.8|6474.5|6473.5|964
1608735600000|2020-12-23 15:00:00|6476|6475|6476.8|6475.8|6478.3|6477.3|6470.3|6469.3|1737
1608735900000|2020-12-23 15:05:00|6477|6476|6482.3|6481.3|6484.8|6483.8|6477|6476|1005
1608736200000|2020-12-23 15:10:00|6483.5|6482.5|6478|6477|6485.7|6484.7|6475|6474|866
1608736500000|2020-12-23 15:15:00|6478.2|6477.2|6472.5|6471.5|6479.7|6478.7|6465.2|6464.2|1397
1608736800000|2020-12-23 15:20:00|6472.2|6471.2|6474.5|6473.5|6474.7|6473.7|6469.5|6468.5|489
1608737100000|2020-12-23 15:25:00|6474.2|6473.2|6470.5|6469.5|6476.5|6475.5|6469.7|6468.7|514
1608737400000|2020-12-23 15:30:00|6470.7|6469.7|6472.2|6471.2|6475.5|6474.5|6470|6469|605
1608737700000|2020-12-23 15:35:00|6472|6471|6472.5|6471.5|6474.5|6473.5|6469.5|6468.5|505
1608738000000|2020-12-23 15:40:00|6472.2|6471.2|6472.5|6471.5|6473.5|6472.5|6468.7|6467.7|444
1608738300000|2020-12-23 15:45:00|6472.7|6471.7|6474.5|6473.5|6475|6474|6470.5|6469.5|605
1608738600000|2020-12-23 15:50:00|6474.2|6473.2|6473|6472|6475.5|6474.5|6471|6470|534
1608738900000|2020-12-23 15:55:00|6473.2|6472.2|6477|6476|6479|6478|6473|6472|790
1608739200000|2020-12-23 16:00:00|6476.2|6475.2|6478.5|6477.5|6478.7|6477.7|6473.5|6472.5|532
1608739500000|2020-12-23 16:05:00|6478.7|6477.7|6480.7|6479.7|6485.2|6484.2|6478.5|6477.5|693
1608739800000|2020-12-23 16:10:00|6480.5|6479.5|6489.5|6488.5|6493|6492|6478.5|6477.5|876
1608740100000|2020-12-23 16:15:00|6489.7|6488.7|6492|6491|6492|6491|6486.5|6485.5|665
1608740400000|2020-12-23 16:20:00|6491.7|6490.7|6493.5|6492.5|6496|6495|6491|6490|869
1608740700000|2020-12-23 16:25:00|6494|6493|6494.5|6492.5|6498.2|6497.2|6492.5|6491|3627
1608741000000|2020-12-23 16:30:00|6494.4|6492.4|6494.9|6492.9|6494.9|6492.9|6486.6|6484.6|4786
1608741300000|2020-12-23 16:35:00|6494.6|6492.6|6492.6|6490.6|6495.4|6493.4|6491.9|6489.9|1483
1608741600000|2020-12-23 16:40:00|6492.9|6490.9|6494.4|6492.4|6495.4|6493.4|6492.1|6490.1|541
1608741900000|2020-12-23 16:45:00|6494.6|6492.6|6496.4|6494.4|6496.9|6494.9|6493.9|6491.9|725
1608742200000|2020-12-23 16:50:00|6496.6|6494.6|6498.9|6496.9|6499.4|6497.4|6496.4|6494.4|448
1608742500000|2020-12-23 16:55:00|6499.1|6497.1|6501.4|6499.4|6501.9|6499.9|6498.4|6496.4|360
1608742800000|2020-12-23 17:00:00|6501.1|6499.1|6500.4|6498.4|6501.9|6499.9|6498.4|6496.4|343
1608743100000|2020-12-23 17:05:00|6499.9|6497.9|6502.4|6500.4|6503.1|6501.1|6498.9|6496.9|396
1608743400000|2020-12-23 17:10:00|6502.6|6500.6|6506.4|6504.4|6506.9|6504.9|6500.6|6498.6|238
1608743700000|2020-12-23 17:15:00|6506.1|6504.1|6499.9|6497.9|6506.4|6504.4|6499.1|6497.1|320
1608744000000|2020-12-23 17:20:00|6500.1|6498.1|6497.4|6495.4|6500.6|6498.6|6496.9|6494.9|360
1608744300000|2020-12-23 17:25:00|6497.1|6495.1|6500.6|6498.6|6501.4|6499.4|6496.9|6494.9|240
1608744600000|2020-12-23 17:30:00|6500.9|6498.9|6504.9|6502.9|6505.4|6503.4|6500.4|6498.4|178
1608744900000|2020-12-23 17:35:00|6505.1|6503.1|6503.1|6501.1|6505.9|6503.9|6501.9|6499.9|166
1608745200000|2020-12-23 17:40:00|6502.9|6500.9|6507.6|6505.6|6507.9|6505.9|6502.9|6500.9|154
1608745500000|2020-12-23 17:45:00|6507.4|6505.4|6508.9|6506.9|6510.1|6508.1|6506.9|6504.9|306
1608745800000|2020-12-23 17:50:00|6509.1|6507.1|6505.9|6503.9|6509.6|6507.6|6505.4|6503.4|124
1608746100000|2020-12-23 17:55:00|6506.1|6504.1|6506.4|6504.4|6507.4|6505.4|6504.4|6502.4|86
1608746400000|2020-12-23 18:00:00|6506.1|6504.1|6506.9|6504.9|6507.9|6505.9|6505.6|6503.6|85
1608746700000|2020-12-23 18:05:00|6507.4|6505.4|6506.9|6504.9|6507.9|6505.9|6505.1|6503.1|90
1608747000000|2020-12-23 18:10:00|6506.6|6504.6|6506.4|6504.4|6507.4|6505.4|6506.1|6504.1|69
1608747300000|2020-12-23 18:15:00|6506.1|6504.1|6501.9|6499.9|6506.4|6504.4|6501.4|6499.4|136
1608747600000|2020-12-23 18:20:00|6501.6|6499.6|6502.1|6500.1|6502.6|6500.6|6500.6|6498.6|48
1608747900000|2020-12-23 18:25:00|6501.9|6499.9|6505.9|6503.9|6505.9|6503.9|6501.4|6499.4|120
1608748200000|2020-12-23 18:30:00|6505.6|6503.6|6508.1|6506.1|6508.1|6506.1|6504.9|6502.9|75
1608748500000|2020-12-23 18:35:00|6508.4|6506.4|6505.9|6503.9|6509.1|6507.1|6505.9|6503.9|110
1608748800000|2020-12-23 18:40:00|6506.1|6504.1|6507.9|6505.9|6509.4|6507.4|6505.9|6503.9|69
1608749100000|2020-12-23 18:45:00|6507.6|6505.6|6506.4|6504.4|6507.9|6505.9|6505.4|6503.4|46
1608749400000|2020-12-23 18:50:00|6506.6|6504.6|6505.9|6503.9|6508.1|6506.1|6505.9|6503.9|45
1608749700000|2020-12-23 18:55:00|6506.1|6504.1|6503.9|6501.9|6506.4|6504.4|6502.9|6500.9|70
1608750000000|2020-12-23 19:00:00|6503.6|6501.6|6503.6|6501.6|6505.6|6503.6|6503.1|6501.1|59
1608750300000|2020-12-23 19:05:00|6503.9|6501.9|6503.4|6501.4|6505.4|6503.4|6502.9|6500.9|41
1608750600000|2020-12-23 19:10:00|6503.1|6501.1|6506.9|6504.9|6507.4|6505.4|6502.4|6500.4|63
1608750900000|2020-12-23 19:15:00|6506.6|6504.6|6506.1|6504.1|6506.6|6504.6|6503.6|6501.6|50
1608751200000|2020-12-23 19:20:00|6506.4|6504.4|6503.4|6501.4|6506.4|6504.4|6503.4|6501.4|37
1608751500000|2020-12-23 19:25:00|6503.9|6501.9|6503.9|6501.9|6505.4|6503.4|6503.1|6501.1|68
1608751800000|2020-12-23 19:30:00|6504.1|6502.1|6504.9|6502.9|6506.4|6504.4|6504.1|6502.1|56
1608752100000|2020-12-23 19:35:00|6505.1|6503.1|6502.4|6500.4|6505.4|6503.4|6502.4|6500.4|147
1608752400000|2020-12-23 19:40:00|6502.6|6500.6|6502.9|6500.9|6503.6|6501.6|6501.9|6499.9|94
1608752700000|2020-12-23 19:45:00|6502.4|6500.4|6504.4|6502.4|6504.4|6502.4|6501.4|6499.4|92
1608753000000|2020-12-23 19:50:00|6504.1|6502.1|6503.4|6501.4|6504.9|6502.9|6503.1|6501.1|78
1608753300000|2020-12-23 19:55:00|6503.6|6501.6|6501.9|6499.9|6503.9|6501.9|6500.4|6498.4|244
1608753600000|2020-12-23 20:00:00|6501.4|6499.4|6498.4|6496.4|6501.4|6499.4|6497.1|6495.1|127
1608753900000|2020-12-23 20:05:00|6498.1|6496.1|6499.4|6497.4|6499.6|6497.6|6496.4|6494.4|90
1608754200000|2020-12-23 20:10:00|6499.6|6497.6|6502.9|6500.9|6504.4|6502.4|6499.4|6497.4|64
1608754500000|2020-12-23 20:15:00|6502.6|6500.6|6503.4|6501.4|6504.6|6502.6|6502.4|6500.4|66
1608754800000|2020-12-23 20:20:00|6503.1|6501.1|6501.9|6499.9|6503.9|6501.9|6500.9|6498.9|41
1608755100000|2020-12-23 20:25:00|6501.6|6499.6|6500.9|6498.9|6501.9|6499.9|6499.9|6497.9|47
1608755400000|2020-12-23 20:30:00|6501.1|6499.1|6504.9|6502.9|6505.1|6503.1|6500.6|6498.6|102
1608755700000|2020-12-23 20:35:00|6505.1|6503.1|6505.9|6503.9|6506.9|6504.9|6504.6|6502.6|78
1608756000000|2020-12-23 20:40:00|6505.4|6503.4|6507.9|6505.9|6509.4|6507.4|6504.4|6502.4|77
1608756300000|2020-12-23 20:45:00|6508.1|6506.1|6516.4|6514.4|6516.4|6514.4|6506.6|6504.6|446
1608756600000|2020-12-23 20:50:00|6516.1|6514.1|6522.4|6520.4|6523.9|6521.9|6502.1|6500.1|1408
1608756900000|2020-12-23 20:55:00|6522.1|6520.1|6509.4|6505.4|6526.1|6524.1|6505.4|6503.4|1196
1608757200000|2020-12-23 21:00:00|6509.3|6505.3|6508.2|6504.2|6515.3|6511.3|6507.5|6503.5|1
1608757500000|2020-12-23 21:05:00|6507.9|6503.9|6509.8|6505.8|6511.5|6507.5|6506.1|6502.1|0
1608757800000|2020-12-23 21:10:00|6510.2|6506.2|6509.3|6505.3|6511.7|6507.7|6504.2|6500.2|0
1608758100000|2020-12-23 21:15:00|6509.6|6505.6|6510.6|6506.6|6510.6|6506.6|6508.6|6504.6|0
1608758400000|2020-12-23 21:20:00|6510.7|6506.7|6511.5|6507.5|6511.7|6507.7|6509.5|6505.5|0
1608758700000|2020-12-23 21:25:00|6511.7|6507.7|6511.4|6507.4|6511.8|6507.8|6511.1|6507.1|0
1608759000000|2020-12-23 21:30:00|6511.3|6507.3|6511.9|6507.9|6512.3|6508.3|6508.1|6504.1|0
1608759300000|2020-12-23 21:35:00|6511.2|6507.2|6515.7|6511.7|6515.7|6511.7|6510.5|6506.5|0
1608759600000|2020-12-23 21:40:00|6516|6512|6516.8|6512.8|6517.9|6513.9|6515.7|6511.7|0
1608759900000|2020-12-23 21:45:00|6517.1|6513.1|6514.1|6510.1|6517.8|6513.8|6512.7|6508.7|0
1608760200000|2020-12-23 21:50:00|6513.7|6509.7|6510.6|6506.6|6514.1|6510.1|6510.3|6506.3|0
1608760500000|2020-12-23 21:55:00|6511|6507|6517.6|6513.6|6519.7|6515.7|6510.6|6506.6|0
1608760800000|2020-12-23 22:00:00|6517.4|6513.4|6517.1|6513.1|6517.5|6513.5|6516.3|6512.3|0
1608761100000|2020-12-23 22:05:00|6516.9|6512.9|6517|6513|6517.2|6513.2|6516.9|6512.9|0
1608761400000|2020-12-23 22:10:00|6516.9|6512.9|6517.7|6513.7|6517.7|6513.7|6516.9|6512.9|0
1608761700000|2020-12-23 22:15:00|6517.9|6513.9|6517.1|6513.1|6517.9|6513.9|6517.1|6513.1|0
1608762000000|2020-12-23 22:20:00|6517|6513|6517.8|6513.8|6517.8|6513.8|6517|6513|0
1608762300000|2020-12-23 22:25:00|6518.6|6514.6|6518.1|6514.1|6518.6|6514.6|6518.1|6514.1|0
1608762600000|2020-12-23 22:30:00|6518.2|6514.2|6518.3|6514.3|6518.4|6514.4|6518.1|6514.1|0
1608762900000|2020-12-23 22:35:00|6518.2|6514.2|6518.1|6514.1|6518.2|6514.2|6518.1|6514.1|0
1608763200000|2020-12-23 22:40:00|6518|6514|6518.1|6514.1|6518.3|6514.3|6517.3|6513.3|0
1608763500000|2020-12-23 22:45:00|6518.2|6514.2|6518.7|6514.7|6519|6515|6518.2|6514.2|0
1608763800000|2020-12-23 22:50:00|6518.8|6514.8|6520.6|6516.6|6520.6|6516.6|6518.7|6514.7|0
1608764100000|2020-12-23 22:55:00|6520.8|6516.8|6523.3|6519.3|6523.3|6519.3|6520.6|6516.6|0
1608764400000|2020-12-23 23:00:00|6523.5|6519.5|6523.9|6519.9|6526.4|6522.4|6522.4|6518.4|0
1608764700000|2020-12-23 23:05:00|6524|6520|6523.1|6519.1|6524.2|6520.2|6520.9|6516.9|0
1608765000000|2020-12-23 23:10:00|6522.9|6518.9|6524.2|6520.2|6525.1|6521.1|6522.9|6518.9|0
1608765300000|2020-12-23 23:15:00|6523.8|6519.8|6524.8|6520.8|6525.1|6521.1|6522.3|6518.3|0
1608765600000|2020-12-23 23:20:00|6524.6|6520.6|6523.5|6519.5|6526.1|6522.1|6523.4|6519.4|0
1608765900000|2020-12-23 23:25:00|6523.3|6519.3|6523.2|6519.2|6523.5|6519.5|6522|6518|0
1608766200000|2020-12-23 23:30:00|6522.9|6518.9|6520.9|6516.9|6522.9|6518.9|6520|6516|0
1608766500000|2020-12-23 23:35:00|6521.2|6517.2|6519.4|6515.4|6521.2|6517.2|6518.1|6514.1|0
1608766800000|2020-12-23 23:40:00|6519.2|6515.2|6519.2|6515.2|6519.4|6515.4|6516.7|6512.7|0
1608767100000|2020-12-23 23:45:00|6519.4|6515.4|6520.9|6516.9|6521.2|6517.2|6518.3|6514.3|0
1608767400000|2020-12-23 23:50:00|6521.2|6517.2|6523|6519|6523.4|6519.4|6520.9|6516.9|0
1608767700000|2020-12-23 23:55:00|6522.7|6518.7|6521.8|6517.8|6523.1|6519.1|6521|6517|0
1608768000000|2020-12-24 00:00:00|6521.4|6517.4|6524|6520|6525.3|6521.3|6520.1|6516.1|0
1608768300000|2020-12-24 00:05:00|6523.9|6519.9|6524|6520|6525|6521|6522.9|6518.9|0
1608768600000|2020-12-24 00:10:00|6523.7|6519.7|6523.6|6519.6|6525.9|6521.9|6523.3|6519.3|0
1608768900000|2020-12-24 00:15:00|6523.4|6519.4|6520.1|6516.1|6524|6520|6520.1|6516.1|0
1608769200000|2020-12-24 00:20:00|6519.7|6515.7|6522.2|6518.2|6522.8|6518.8|6519.7|6515.7|0
1608769500000|2020-12-24 00:25:00|6522.4|6518.4|6522.7|6518.7|6523|6519|6520.2|6516.2|0
1608769800000|2020-12-24 00:30:00|6522.9|6518.9|6522.5|6518.5|6523.2|6519.2|6522.4|6518.4|0
1608770100000|2020-12-24 00:35:00|6522.3|6518.3|6522.5|6518.5|6522.9|6518.9|6522.1|6518.1|0
1608770400000|2020-12-24 00:40:00|6522.3|6518.3|6523.1|6519.1|6523.9|6519.9|6522.2|6518.2|0
1608770700000|2020-12-24 00:45:00|6523.2|6519.2|6523.4|6519.4|6523.4|6519.4|6522.7|6518.7|0
1608771000000|2020-12-24 00:50:00|6523.6|6519.6|6522.7|6518.7|6523.6|6519.6|6522|6518|0
1608771300000|2020-12-24 00:55:00|6522.4|6518.4|6511.8|6507.8|6525.2|6521.2|6511.4|6507.4|0
1608771600000|2020-12-24 01:00:00|6512.1|6508.1|6506.1|6503.1|6512.1|6508.1|6500.1|6497.1|31
1608771900000|2020-12-24 01:05:00|6505.6|6502.6|6505.9|6502.9|6505.9|6502.9|6504.9|6501.9|11
1608772200000|2020-12-24 01:10:00|6506.1|6503.1|6508.4|6505.4|6508.4|6505.4|6506.1|6503.1|4
1608772500000|2020-12-24 01:15:00|6507.6|6504.6|6511.9|6508.9|6513.6|6510.6|6507.6|6504.6|35
1608772800000|2020-12-24 01:20:00|6511.6|6508.6|6516.6|6513.6|6517.1|6514.1|6511.4|6508.4|20
1608773100000|2020-12-24 01:25:00|6518.6|6515.6|6516.9|6513.9|6520.1|6517.1|6516.6|6513.6|49
1608773400000|2020-12-24 01:30:00|6516.4|6513.4|6513.4|6510.4|6516.9|6513.9|6508.4|6505.4|37
1608773700000|2020-12-24 01:35:00|6513.6|6510.6|6518.1|6515.1|6518.4|6515.4|6513.6|6510.6|25
1608774000000|2020-12-24 01:40:00|6516.9|6513.9|6518.6|6515.6|6518.9|6515.9|6516.6|6513.6|7
1608774300000|2020-12-24 01:45:00|6518.9|6515.9|6521.9|6518.9|6522.9|6519.9|6518.6|6515.6|30
1608774600000|2020-12-24 01:50:00|6521.4|6518.4|6521.9|6518.9|6523.1|6520.1|6520.9|6517.9|8
1608774900000|2020-12-24 01:55:00|6521.4|6518.4|6520.9|6517.9|6522.9|6519.9|6520.1|6517.1|13
1608775200000|2020-12-24 02:00:00|6520.6|6517.6|6520.9|6517.9|6521.4|6518.4|6520.4|6517.4|3
1608775500000|2020-12-24 02:05:00|6521.1|6518.1|6522.9|6519.9|6523.6|6520.6|6520.9|6517.9|18
1608775800000|2020-12-24 02:10:00|6522.6|6519.6|6520.9|6517.9|6522.9|6519.9|6520.6|6517.6|3
1608776100000|2020-12-24 02:15:00|6520.6|6517.6|6520.1|6517.1|6520.9|6517.9|6520.1|6517.1|1
1608776400000|2020-12-24 02:20:00|6520.4|6517.4|6520.6|6517.6|6520.9|6517.9|6518.9|6515.9|20
1608776700000|2020-12-24 02:25:00|6520.4|6517.4|6516.6|6513.6|6520.4|6517.4|6516.4|6513.4|27
1608777000000|2020-12-24 02:30:00|6516.4|6513.4|6516.6|6513.6|6516.9|6513.9|6516.4|6513.4|12
1608777300000|2020-12-24 02:35:00|6516.4|6513.4|6520.6|6517.6|6520.9|6517.9|6516.4|6513.4|53
1608777600000|2020-12-24 02:40:00|6520.4|6517.4|6517.9|6514.9|6520.4|6517.4|6517.6|6514.6|30
1608777900000|2020-12-24 02:45:00|6518.1|6515.1|6520.6|6517.6|6521.4|6518.4|6518.1|6515.1|16
1608778200000|2020-12-24 02:50:00|6520.4|6517.4|6518.1|6515.1|6520.4|6517.4|6517.9|6514.9|3
1608778500000|2020-12-24 02:55:00|6517.9|6514.9|6519.4|6516.4|6519.9|6516.9|6517.6|6514.6|5
1608778800000|2020-12-24 03:00:00|6519.1|6516.1|6521.9|6518.9|6522.6|6519.6|6518.9|6515.9|14
1608779100000|2020-12-24 03:05:00|6522.6|6519.6|6515.6|6512.6|6522.6|6519.6|6514.1|6511.1|27
1608779400000|2020-12-24 03:10:00|6515.4|6512.4|6518.1|6515.1|6518.1|6515.1|6513.1|6510.1|15
1608779700000|2020-12-24 03:15:00|6518.4|6515.4|6519.1|6516.1|6519.1|6516.1|6518.4|6515.4|4
1608780000000|2020-12-24 03:20:00|6519.4|6516.4|6519.1|6516.1|6520.4|6517.4|6518.4|6515.4|6
1608780300000|2020-12-24 03:25:00|6518.9|6515.9|6519.1|6516.1|6519.4|6516.4|6518.1|6515.1|2
1608780600000|2020-12-24 03:30:00|6519.4|6516.4|6518.1|6515.1|6519.9|6516.9|6518.1|6515.1|4
1608780900000|2020-12-24 03:35:00|6518.4|6515.4|6518.1|6515.1|6518.4|6515.4|6518.1|6515.1|0
1608781200000|2020-12-24 03:40:00|6517.9|6514.9|6517.9|6514.9|6517.9|6514.9|6517.6|6514.6|2
1608781500000|2020-12-24 03:45:00|6517.6|6514.6|6520.9|6517.9|6521.1|6518.1|6517.4|6514.4|4
1608781800000|2020-12-24 03:50:00|6521.1|6518.1|6524.1|6521.1|6524.4|6521.4|6521.1|6518.1|8
1608782100000|2020-12-24 03:55:00|6524.4|6521.4|6525.1|6522.1|6525.9|6522.9|6523.6|6520.6|19
1608782400000|2020-12-24 04:00:00|6525.4|6522.4|6523.9|6520.9|6525.9|6522.9|6522.9|6519.9|15
1608782700000|2020-12-24 04:05:00|6523.6|6520.6|6522.4|6519.4|6523.6|6520.6|6522.4|6519.4|2
1608783000000|2020-12-24 04:10:00|6522.9|6519.9|6524.1|6521.1|6524.1|6521.1|6522.9|6519.9|6
1608783600000|2020-12-24 04:20:00|6525.1|6522.1|6525.9|6522.9|6526.1|6523.1|6524.9|6521.9|7
1608783900000|2020-12-24 04:25:00|6525.6|6522.6|6527.6|6524.6|6527.9|6524.9|6525.6|6522.6|5
1608784200000|2020-12-24 04:30:00|6527.4|6524.4|6528.1|6525.1|6528.9|6525.9|6527.4|6524.4|3
1608784500000|2020-12-24 04:35:00|6528.4|6525.4|6528.1|6525.1|6528.6|6525.6|6527.4|6524.4|6
1608784800000|2020-12-24 04:40:00|6527.9|6524.9|6527.9|6524.9|6528.6|6525.6|6527.1|6524.1|4
1608785100000|2020-12-24 04:45:00|6527.6|6524.6|6527.4|6524.4|6527.9|6524.9|6527.4|6524.4|1
1608785400000|2020-12-24 04:50:00|6527.6|6524.6|6528.1|6525.1|6528.1|6525.1|6527.4|6524.4|2
1608785700000|2020-12-24 04:55:00|6527.9|6524.9|6527.6|6524.6|6527.9|6524.9|6526.9|6523.9|10
1608786000000|2020-12-24 05:00:00|6527.1|6524.1|6529.4|6526.4|6529.4|6526.4|6526.6|6523.6|58
1608786300000|2020-12-24 05:05:00|6529.1|6526.1|6528.1|6525.1|6529.1|6526.1|6527.6|6524.6|32
1608786600000|2020-12-24 05:10:00|6528.4|6525.4|6529.6|6526.6|6530.1|6527.1|6528.4|6525.4|14
1608786900000|2020-12-24 05:15:00|6529.9|6526.9|6529.9|6526.9|6530.1|6527.1|6528.4|6525.4|9
1608787200000|2020-12-24 05:20:00|6529.6|6526.6|6530.9|6527.9|6531.1|6528.1|6529.4|6526.4|7
1608787500000|2020-12-24 05:25:00|6531.1|6528.1|6530.9|6527.9|6531.1|6528.1|6530.9|6527.9|2
1608787800000|2020-12-24 05:30:00|6530.1|6527.1|6528.9|6525.9|6530.1|6527.1|6528.9|6525.9|11
1608788100000|2020-12-24 05:35:00|6529.1|6526.1|6528.9|6525.9|6529.1|6526.1|6527.9|6524.9|3
1608788400000|2020-12-24 05:40:00|6528.6|6525.6|6528.4|6525.4|6528.9|6525.9|6528.1|6525.1|3
1608788700000|2020-12-24 05:45:00|6528.6|6525.6|6530.6|6527.6|6530.9|6527.9|6528.4|6525.4|6
1608789000000|2020-12-24 05:50:00|6530.9|6527.9|6532.6|6529.6|6532.6|6529.6|6530.9|6527.9|20
1608789300000|2020-12-24 05:55:00|6532.9|6529.9|6535.6|6532.6|6535.9|6532.9|6532.6|6529.6|50
1608789600000|2020-12-24 06:00:00|6535.9|6532.9|6536.9|6533.9|6539.1|6536.1|6535.6|6532.6|63
1608789900000|2020-12-24 06:05:00|6536.6|6533.6|6535.1|6532.1|6536.9|6533.9|6534.1|6531.1|22
1608790200000|2020-12-24 06:10:00|6534.9|6531.9|6537.1|6534.1|6537.4|6534.4|6533.6|6530.6|49
1608790500000|2020-12-24 06:15:00|6536.9|6533.9|6533.1|6530.1|6536.9|6533.9|6532.6|6529.6|77
1608790800000|2020-12-24 06:20:00|6533.4|6530.4|6532.4|6529.4|6534.1|6531.1|6532.1|6529.1|20
1608791100000|2020-12-24 06:25:00|6532.1|6529.1|6532.6|6529.6|6533.1|6530.1|6532.1|6529.1|7
1608791400000|2020-12-24 06:30:00|6532.9|6529.9|6534.4|6531.4|6534.4|6531.4|6531.6|6528.6|72
1608791700000|2020-12-24 06:35:00|6534.9|6531.9|6536.1|6533.1|6536.9|6533.9|6533.6|6530.6|57
1608792000000|2020-12-24 06:40:00|6536.9|6533.9|6535.1|6532.1|6536.9|6533.9|6535.1|6532.1|27
1608792300000|2020-12-24 06:45:00|6534.9|6531.9|6534.6|6531.6|6535.4|6532.4|6534.1|6531.1|31
1608792600000|2020-12-24 06:50:00|6534.4|6531.4|6533.6|6530.6|6534.4|6531.4|6533.1|6530.1|15
1608792900000|2020-12-24 06:55:00|6533.9|6530.9|6534.1|6531.1|6534.1|6531.1|6533.1|6530.1|20
1608793200000|2020-12-24 07:00:00|6533.6|6531.6|6524.9|6522.9|6535.4|6533.4|6522.9|6520.9|411
1608793500000|2020-12-24 07:05:00|6525.4|6523.4|6528.6|6526.6|6528.6|6526.6|6524.9|6522.9|107
1608793800000|2020-12-24 07:10:00|6528.4|6526.4|6528.6|6526.6|6529.1|6527.1|6525.1|6523.1|68
1608794100000|2020-12-24 07:15:00|6528.4|6526.4|6528.4|6526.4|6529.9|6527.9|6526.6|6524.6|51
1608794400000|2020-12-24 07:20:00|6528.6|6526.6|6528.4|6526.4|6531.1|6529.1|6528.1|6526.1|71
1608794700000|2020-12-24 07:25:00|6528.1|6526.1|6526.1|6524.1|6528.4|6526.4|6524.4|6522.4|49
1608795000000|2020-12-24 07:30:00|6526.4|6524.4|6523.4|6521.4|6527.1|6525.1|6523.4|6521.4|48
1608795300000|2020-12-24 07:35:00|6522.9|6520.9|6523.4|6521.4|6523.4|6521.4|6520.9|6518.9|104
1608795600000|2020-12-24 07:40:00|6523.1|6521.1|6524.9|6522.9|6525.9|6523.9|6523.1|6521.1|82
1608795900000|2020-12-24 07:45:00|6525.1|6523.1|6529.9|6527.9|6529.9|6527.9|6523.1|6521.1|89
1608796200000|2020-12-24 07:50:00|6529.6|6527.6|6535.9|6533.9|6536.4|6534.4|6528.4|6526.4|158
1608796500000|2020-12-24 07:55:00|6535.6|6533.6|6523.1|6521.1|6535.9|6533.9|6522.6|6520.6|360
1608796800000|2020-12-24 08:00:00|6522.6|6521.6|6508.9|6507.9|6524.6|6523.6|6503.4|6502.4|1960
1608797100000|2020-12-24 08:05:00|6509.1|6508.1|6522.4|6521.4|6527.9|6526.9|6509.1|6508.1|868
1608797400000|2020-12-24 08:10:00|6523.9|6522.9|6521.4|6520.4|6528.4|6527.4|6519.4|6518.4|625
1608797700000|2020-12-24 08:15:00|6521.6|6520.6|6519.4|6518.4|6530.4|6529.4|6518.9|6517.9|511
1608798000000|2020-12-24 08:20:00|6519.6|6518.6|6509.1|6508.1|6521.9|6520.9|6506.4|6505.4|675
1608798300000|2020-12-24 08:25:00|6509.4|6508.4|6506.9|6505.9|6514.4|6513.4|6504.1|6503.1|727
1608798600000|2020-12-24 08:30:00|6506.4|6505.4|6497.1|6496.1|6506.4|6505.4|6496.6|6495.6|729
1608798900000|2020-12-24 08:35:00|6496.9|6495.9|6503.9|6502.9|6510.9|6509.9|6495.4|6494.4|784
1608799200000|2020-12-24 08:40:00|6505.5|6504.5|6500.5|6499.5|6506.5|6505.5|6499.5|6498.5|579
1608799500000|2020-12-24 08:45:00|6500|6499|6494|6493|6501|6500|6493|6492|710
1608799800000|2020-12-24 08:50:00|6493.7|6492.7|6494.5|6493.5|6497.7|6496.7|6493.5|6492.5|475
1608800100000|2020-12-24 08:55:00|6495|6494|6501|6500|6502|6501|6494.5|6493.5|472
1608800400000|2020-12-24 09:00:00|6500.5|6499.5|6501.5|6500.5|6503.5|6502.5|6498.5|6497.5|531
1608800700000|2020-12-24 09:05:00|6501|6500|6504.5|6503.5|6504.7|6503.7|6496.5|6495.5|458
1608801000000|2020-12-24 09:10:00|6505|6504|6503|6502|6508|6507|6501.5|6500.5|213
1608801300000|2020-12-24 09:15:00|6503.5|6502.5|6500|6499|6506.5|6505.5|6500|6499|388
1608801600000|2020-12-24 09:20:00|6499.7|6498.7|6486.5|6485.5|6501.7|6500.7|6485|6484|682
1608801900000|2020-12-24 09:25:00|6487|6486|6503.7|6502.7|6505|6504|6486.2|6485.2|336
1608802200000|2020-12-24 09:30:00|6503.5|6502.5|6509|6508|6509.5|6508.5|6502.2|6501.2|262
1608802500000|2020-12-24 09:35:00|6509.2|6508.2|6505.5|6504.5|6510.5|6509.5|6499.2|6498.2|938
1608802800000|2020-12-24 09:40:00|6505.7|6504.7|6502|6501|6510|6509|6497|6496|761
1608803100000|2020-12-24 09:45:00|6501.7|6500.7|6506|6505|6506.5|6505.5|6501.7|6500.7|231
1608803400000|2020-12-24 09:50:00|6505.5|6504.5|6503|6502|6506.5|6505.5|6501.5|6500.5|183
1608803700000|2020-12-24 09:55:00|6503.2|6502.2|6503.5|6502.5|6505.2|6504.2|6501.7|6500.7|153
1608804000000|2020-12-24 10:00:00|6503|6502|6508.2|6507.2|6513.2|6512.2|6499.5|6498.5|1470
1608804300000|2020-12-24 10:05:00|6508|6507|6508|6507|6511.7|6510.7|6506.7|6505.7|437
1608804600000|2020-12-24 10:10:00|6509|6508|6505.2|6504.2|6509.5|6508.5|6505|6504|157
1608804900000|2020-12-24 10:15:00|6505|6504|6504|6503|6505.5|6504.5|6501.7|6500.7|168
1608805200000|2020-12-24 10:20:00|6504.5|6503.5|6503|6502|6505.5|6504.5|6502.5|6501.5|160
1608805500000|2020-12-24 10:25:00|6502.7|6501.7|6505.7|6504.7|6508|6507|6501.5|6500.5|145
1608805800000|2020-12-24 10:30:00|6505.5|6504.5|6503.2|6502.2|6508.7|6507.7|6499.5|6498.5|937
1608806100000|2020-12-24 10:35:00|6503.5|6502.5|6505.5|6504.5|6505.7|6504.7|6502.7|6501.7|95
1608806400000|2020-12-24 10:40:00|6505.2|6504.2|6503.7|6502.7|6505.7|6504.7|6503.5|6502.5|148
1608806700000|2020-12-24 10:45:00|6503.5|6502.5|6499|6498|6503.5|6502.5|6497.7|6496.7|286
1608807000000|2020-12-24 10:50:00|6498.7|6497.7|6488|6487|6499|6498|6486|6485|396
1608807300000|2020-12-24 10:55:00|6488.5|6487.5|6483|6482|6488.5|6487.5|6481.7|6480.7|476
1608807600000|2020-12-24 11:00:00|6482|6481|6484.2|6483.2|6485.7|6484.7|6479|6478|472
1608807900000|2020-12-24 11:05:00|6484|6483|6485.5|6484.5|6486.2|6485.2|6483|6482|244
1608808200000|2020-12-24 11:10:00|6485.2|6484.2|6483.5|6482.5|6486.7|6485.7|6483|6482|328
1608808500000|2020-12-24 11:15:00|6484|6483|6481.5|6480.5|6484|6483|6481|6480|255
1608808800000|2020-12-24 11:20:00|6481.7|6480.7|6487.5|6486.5|6487.5|6486.5|6481.5|6480.5|193
1608809100000|2020-12-24 11:25:00|6487.7|6486.7|6487.2|6486.2|6488|6487|6487|6486|146
1608809400000|2020-12-24 11:30:00|6487.5|6486.5|6487.2|6486.2|6488.5|6487.5|6485.5|6484.5|196
1608809700000|2020-12-24 11:35:00|6487.5|6486.5|6489|6488|6490.5|6489.5|6487.5|6486.5|157
1608810000000|2020-12-24 11:40:00|6489.5|6488.5|6493|6492|6494.5|6493.5|6487.5|6486.5|302
1608810300000|2020-12-24 11:45:00|6493.2|6492.2|6498|6497|6498|6497|6491.7|6490.7|312
1608810600000|2020-12-24 11:50:00|6497.7|6496.7|6497.2|6496.2|6500|6499|6496.2|6495.2|244
1608810900000|2020-12-24 11:55:00|6497.5|6496.5|6500.7|6499.7|6501.2|6500.2|6496|6495|459
1608811200000|2020-12-24 12:00:00|6501.2|6500.2|6494.2|6493.2|6501.2|6500.2|6494|6493|336
1608811500000|2020-12-24 12:05:00|6494.5|6493.5|6498|6497|6498|6497|6492.5|6491.5|86
1608811800000|2020-12-24 12:10:00|6497.7|6496.7|6501.5|6500.5|6502.5|6501.5|6497.2|6496.2|170
1608812100000|2020-12-24 12:15:00|6501|6500|6505.5|6504.5|6505.7|6504.7|6501|6500|246
1608812400000|2020-12-24 12:20:00|6505.7|6504.7|6505.2|6504.2|6506|6505|6504|6503|374
1608812700000|2020-12-24 12:25:00|6505.5|6504.5|6503.5|6502.5|6509.5|6508.5|6502|6501|1229
1608813000000|2020-12-24 12:30:00|6504.2|6503.2|6497.7|6496.7|6509.2|6508.2|6492.7|6491.7|614
1608813300000|2020-12-24 12:35:00|6501.5|6500.5|6508.7|6507.7|6513.2|6512.2|6498.2|6497.2|419
1608813600000|2020-12-24 12:40:00|6508.3|6507.3|6504.1|6503.1|6508.3|6507.3|6496.1|6495.1|181
1608813900000|2020-12-24 12:45:00|6503.8|6502.8|6511.6|6510.6|6512.8|6511.8|6503.8|6502.8|196
1608814200000|2020-12-24 12:50:00|6512.1|6511.1|6513|6509|6513.1|6511.1|6511.6|6509|0
1608814500000|2020-12-24 12:55:00|6514.5|6510.5|6510|6506|6516.6|6512.6|6509.8|6505.8|0
1608814800000|2020-12-24 13:00:00|6509.9|6505.9|6502.3|6498.3|6510.9|6506.9|6501.2|6497.2|0
1608815100000|2020-12-24 13:05:00|6502.2|6498.2|6503.3|6499.3|6503.9|6499.9|6502|6498|0
1608815400000|2020-12-24 13:10:00|6503.5|6499.5|6505.3|6501.3|6505.3|6501.3|6502.8|6498.8|0
1608815700000|2020-12-24 13:15:00|6505.4|6501.4|6505.9|6501.9|6506.7|6502.7|6503.7|6499.7|0
1608816000000|2020-12-24 13:20:00|6506.3|6502.3|6505.7|6501.7|6506.3|6502.3|6504.4|6500.4|0
1608816300000|2020-12-24 13:25:00|6506|6502|6505.4|6501.4|6506.1|6502.1|6505.4|6501.4|0
1608816600000|2020-12-24 13:30:00|6505.3|6501.3|6506.1|6502.1|6506.4|6502.4|6505|6501|0
1608816900000|2020-12-24 13:35:00|6506|6502|6505.6|6501.6|6506.6|6502.6|6505.4|6501.4|0
1608817200000|2020-12-24 13:40:00|6505.9|6501.9|6506.1|6502.1|6506.1|6502.1|6505.5|6501.5|0
1608817500000|2020-12-24 13:45:00|6505.7|6501.7|6503.9|6499.9|6505.7|6501.7|6503.8|6499.8|0
1608817800000|2020-12-24 13:50:00|6503.6|6499.6|6504.3|6500.3|6504.3|6500.3|6503.5|6499.5|0
1608818100000|2020-12-24 13:55:00|6504.7|6500.7|6502.7|6498.7|6504.7|6500.7|6501.6|6497.6|0
1608818400000|2020-12-24 14:00:00|6503.1|6499.1|6502.5|6498.5|6503.1|6499.1|6501.7|6497.7|0
1608818700000|2020-12-24 14:05:00|6502.6|6498.6|6500.8|6496.8|6502.6|6498.6|6500.7|6496.7|0
1608819000000|2020-12-24 14:10:00|6501.3|6497.3|6501.6|6497.6|6502.4|6498.4|6501|6497|0
1608819300000|2020-12-24 14:15:00|6501.9|6497.9|6500.9|6496.9|6502.4|6498.4|6500.9|6496.9|0
1608819600000|2020-12-24 14:20:00|6501.2|6497.2|6501|6497|6501.3|6497.3|6500.3|6496.3|0
1608819900000|2020-12-24 14:25:00|6501.1|6497.1|6501.9|6497.9|6502.3|6498.3|6501.1|6497.1|0
1608820200000|2020-12-24 14:30:00|6502.3|6498.3|6507.6|6503.6|6508.3|6504.3|6500.5|6496.5|0
1608820500000|2020-12-24 14:35:00|6507.2|6503.2|6505.9|6501.9|6508.6|6504.6|6503.1|6499.1|0
1608820800000|2020-12-24 14:40:00|6506.3|6502.3|6507.7|6503.7|6508|6504|6505.7|6501.7|0
1608821100000|2020-12-24 14:45:00|6507.5|6503.5|6504|6500|6508|6504|6502.9|6498.9|0
1608821400000|2020-12-24 14:50:00|6504.3|6500.3|6507.3|6503.3|6509.5|6505.5|6503.5|6499.5|0
1608821700000|2020-12-24 14:55:00|6507.7|6503.7|6509.6|6505.6|6510.1|6506.1|6506.8|6502.8|0
1608822000000|2020-12-24 15:00:00|6510|6506|6510.3|6506.3|6512|6508|6508.3|6504.3|0
1608822300000|2020-12-24 15:05:00|6510.2|6506.2|6514.5|6510.5|6518.2|6514.2|6509.6|6505.6|0
1608822600000|2020-12-24 15:10:00|6514.3|6510.3|6513.1|6509.1|6515.6|6511.6|6513|6509|0
1608822900000|2020-12-24 15:15:00|6512.8|6508.8|6513.8|6509.8|6514.2|6510.2|6512.6|6508.6|0
1608823200000|2020-12-24 15:20:00|6514.2|6510.2|6515.9|6511.9|6516|6512|6513.8|6509.8|0
1608823500000|2020-12-24 15:25:00|6515.6|6511.6|6516.4|6512.4|6517|6513|6515.2|6511.2|0
1608823800000|2020-12-24 15:30:00|6516.3|6512.3|6517.6|6513.6|6517.9|6513.9|6515.4|6511.4|0
1608824100000|2020-12-24 15:35:00|6517.4|6513.4|6513.2|6509.2|6517.6|6513.6|6513.2|6509.2|0
1608824400000|2020-12-24 15:40:00|6513.5|6509.5|6506.5|6502.5|6513.9|6509.9|6505.9|6501.9|0
1608824700000|2020-12-24 15:45:00|6506.1|6502.1|6502.5|6498.5|6506.5|6502.5|6501.1|6497.1|0
1608825000000|2020-12-24 15:50:00|6502.3|6498.3|6504|6500|6504|6500|6501.3|6497.3|0
1608825300000|2020-12-24 15:55:00|6503.8|6499.8|6502.6|6498.6|6504.3|6500.3|6501.9|6497.9|0
1608825600000|2020-12-24 16:00:00|6502.3|6498.3|6502.4|6498.4|6503|6499|6499.7|6495.7|0
1608825900000|2020-12-24 16:05:00|6502|6498|6502.6|6498.6|6502.9|6498.9|6501.2|6497.2|0
1608826200000|2020-12-24 16:10:00|6502.8|6498.8|6504.4|6500.4|6505|6501|6502.6|6498.6|0
1608826500000|2020-12-24 16:15:00|6504.6|6500.6|6501.6|6497.6|6504.8|6500.8|6501.6|6497.6|0
1608826800000|2020-12-24 16:20:00|6501.7|6497.7|6501.1|6497.1|6503.9|6499.9|6501.1|6497.1|0
1608827100000|2020-12-24 16:25:00|6501.4|6497.4|6496.1|6492.1|6501.8|6497.8|6496|6492|0
1608827400000|2020-12-24 16:30:00|6496|6492|6498.8|6494.8|6498.9|6494.9|6493.1|6489.1|0
1608827700000|2020-12-24 16:35:00|6498.5|6494.5|6497.1|6493.1|6499.3|6495.3|6496.8|6492.8|0
1608828000000|2020-12-24 16:40:00|6496.8|6492.8|6496.4|6492.4|6498.5|6494.5|6496.1|6492.1|0
1608828300000|2020-12-24 16:45:00|6496.1|6492.1|6493.5|6489.5|6496.8|6492.8|6492.8|6488.8|0
1608828600000|2020-12-24 16:50:00|6493.8|6489.8|6495.9|6491.9|6496.3|6492.3|6492.5|6488.5|0
1608828900000|2020-12-24 16:55:00|6495.6|6491.6|6495.7|6491.7|6496.2|6492.2|6494.4|6490.4|0
1608829200000|2020-12-24 17:00:00|6494.7|6490.7|6490|6486|6494.7|6490.7|6488.1|6484.1|0
1608829500000|2020-12-24 17:05:00|6489.9|6485.9|6495|6491|6496.4|6492.4|6489.9|6485.9|0
1608829800000|2020-12-24 17:10:00|6495.4|6491.4|6500.2|6496.2|6501.6|6497.6|6495.4|6491.4|0
1608830100000|2020-12-24 17:15:00|6499.9|6495.9|6497.5|6493.5|6500.2|6496.2|6497.1|6493.1|0
1608830400000|2020-12-24 17:20:00|6497.8|6493.8|6497.4|6493.4|6499.2|6495.2|6495.7|6491.7|0
1608830700000|2020-12-24 17:25:00|6497.8|6493.8|6503.5|6499.5|6503.5|6499.5|6497.6|6493.6|0
1608831000000|2020-12-24 17:30:00|6503.8|6499.8|6507.3|6503.3|6507.7|6503.7|6501.6|6497.6|0
1608831300000|2020-12-24 17:35:00|6507|6503|6507.2|6503.2|6507.8|6503.8|6505.9|6501.9|0
1608831600000|2020-12-24 17:40:00|6506.8|6502.8|6507.1|6503.1|6507.9|6503.9|6505.1|6501.1|0
1608831900000|2020-12-24 17:45:00|6506.8|6502.8|6510.3|6506.3|6510.3|6506.3|6506.4|6502.4|0
1608832200000|2020-12-24 17:50:00|6511|6507|6509.9|6505.9|6513|6509|6509.5|6505.5|0
1608832500000|2020-12-24 17:55:00|6510.2|6506.2|6513.3|6509.3|6513.3|6509.3|6507.3|6503.3|0
1608832800000|2020-12-24 18:00:00|6513.7|6509.7|6508.7|6504.7|6514|6510|6506.9|6502.9|0
1608833100000|2020-12-24 18:05:00|6509|6505|6509.4|6505.4|6510.5|6506.5|6508.3|6504.3|0
1608833400000|2020-12-24 18:10:00|6509.8|6505.8|6503.4|6499.4|6509.8|6505.8|6503.2|6499.2|0
1609110000000|2020-12-27 23:00:00|6494.8|6490.8|6495.6|6491.6|6496.6|6492.6|6492.5|6488.5|0
1609110300000|2020-12-27 23:05:00|6496.3|6492.3|6505.6|6501.6|6505.7|6501.7|6496.3|6492.3|0
1609110600000|2020-12-27 23:10:00|6505.8|6501.8|6514.2|6510.2|6514.8|6510.8|6505.8|6501.8|0
1609110900000|2020-12-27 23:15:00|6514.4|6510.4|6514.2|6510.2|6518.7|6514.7|6512.9|6508.9|0
1609111200000|2020-12-27 23:20:00|6513.8|6509.8|6526.3|6522.3|6531.7|6527.7|6512.4|6508.4|0
1609111500000|2020-12-27 23:25:00|6527.2|6523.2|6529.9|6525.9|6534.6|6530.6|6526.3|6522.3|0
1609111800000|2020-12-27 23:30:00|6529.7|6525.7|6528.4|6524.4|6530.8|6526.8|6526.5|6522.5|0
1609112100000|2020-12-27 23:35:00|6528.6|6524.6|6531.2|6527.2|6531.7|6527.7|6528.2|6524.2|0
1609112400000|2020-12-27 23:40:00|6531.1|6527.1|6527.7|6523.7|6531.1|6527.1|6526.8|6522.8|0
1609112700000|2020-12-27 23:45:00|6527.9|6523.9|6529.4|6525.4|6531.5|6527.5|6526.6|6522.6|0
1609113000000|2020-12-27 23:50:00|6529.2|6525.2|6530.7|6526.7|6530.7|6526.7|6528.9|6524.9|0
1609113300000|2020-12-27 23:55:00|6530.5|6526.5|6531.1|6527.1|6531.3|6527.3|6529.3|6525.3|0
1609113600000|2020-12-28 00:00:00|6531.3|6527.3|6533.3|6529.3|6535.4|6531.4|6531.1|6527.1|0
1609113900000|2020-12-28 00:05:00|6533.1|6529.1|6530.4|6526.4|6533.3|6529.3|6529.9|6525.9|0
1609114200000|2020-12-28 00:10:00|6530.6|6526.6|6529.9|6525.9|6531.4|6527.4|6528.2|6524.2|0
1609114500000|2020-12-28 00:15:00|6529.6|6525.6|6525.3|6521.3|6530|6526|6523.3|6519.3|0
1609114800000|2020-12-28 00:20:00|6524.6|6520.6|6530.4|6526.4|6531.9|6527.9|6524.6|6520.6|0
1609115100000|2020-12-28 00:25:00|6530.6|6526.6|6534.5|6530.5|6536.5|6532.5|6530.6|6526.6|0
1609115400000|2020-12-28 00:30:00|6534.7|6530.7|6533|6529|6538.2|6534.2|6529.9|6525.9|0
1609115700000|2020-12-28 00:35:00|6533.7|6529.7|6534.3|6530.3|6538.8|6534.8|6533.4|6529.4|0
1609116000000|2020-12-28 00:40:00|6535|6531|6537.4|6533.4|6539.2|6535.2|6535|6531|0
1609116300000|2020-12-28 00:45:00|6537.5|6533.5|6536.3|6532.3|6539.8|6535.8|6536.3|6532.3|0
1609116600000|2020-12-28 00:50:00|6536.4|6532.4|6538.5|6534.5|6538.6|6534.6|6534.6|6530.6|0
1609116900000|2020-12-28 00:55:00|6538.6|6534.6|6539.3|6535.3|6539.9|6535.9|6536.7|6532.7|0
1609117200000|2020-12-28 01:00:00|6539.4|6535.4|6535.7|6531.7|6539.9|6535.9|6534.7|6530.7|0
1609117500000|2020-12-28 01:05:00|6535|6531|6537|6533|6537.2|6533.2|6533.2|6529.2|0
1609117800000|2020-12-28 01:10:00|6537.1|6533.1|6537.1|6533.1|6538.1|6534.1|6533.9|6529.9|0
1609118100000|2020-12-28 01:15:00|6537.8|6533.8|6531.4|6527.4|6537.9|6533.9|6528.5|6524.5|0
1609118400000|2020-12-28 01:20:00|6530.7|6526.7|6532.5|6528.5|6533.4|6529.4|6527.5|6523.5|0
1609118700000|2020-12-28 01:25:00|6532.4|6528.4|6534.5|6530.5|6534.6|6530.6|6532.4|6528.4|0
1609119000000|2020-12-28 01:30:00|6534.4|6530.4|6537.1|6533.1|6537.3|6533.3|6532.9|6528.9|0
1609119300000|2020-12-28 01:35:00|6537|6533|6538.8|6534.8|6539|6535|6535.5|6531.5|0
1609119600000|2020-12-28 01:40:00|6538.9|6534.9|6538.9|6534.9|6540.6|6536.6|6537.2|6533.2|0
1609119900000|2020-12-28 01:45:00|6538.8|6534.8|6536.1|6532.1|6538.9|6534.9|6535.8|6531.8|0
1609120200000|2020-12-28 01:50:00|6536|6532|6534.8|6530.8|6536.3|6532.3|6534.4|6530.4|0
1609120500000|2020-12-28 01:55:00|6534.9|6530.9|6534.9|6530.9|6536.3|6532.3|6533.3|6529.3|0
1609120800000|2020-12-28 02:00:00|6535|6531|6533.6|6529.6|6535.3|6531.3|6533.4|6529.4|0
1609121100000|2020-12-28 02:05:00|6533.7|6529.7|6533.5|6529.5|6535.2|6531.2|6533.5|6529.5|0
1609121400000|2020-12-28 02:10:00|6533.6|6529.6|6535|6531|6535.1|6531.1|6531.8|6527.8|0
1609121700000|2020-12-28 02:15:00|6535.1|6531.1|6536.8|6532.8|6536.8|6532.8|6535|6531|0
1609122000000|2020-12-28 02:20:00|6536.9|6532.9|6542|6538|6542|6538|6536.7|6532.7|0
1609122300000|2020-12-28 02:25:00|6540.6|6536.6|6538.7|6534.7|6540.6|6536.6|6538.6|6534.6|0
1609122600000|2020-12-28 02:30:00|6538.8|6534.8|6542|6538|6542.2|6538.2|6537.3|6533.3|0
1609122900000|2020-12-28 02:35:00|6541.9|6537.9|6541.8|6537.8|6542|6538|6540.5|6536.5|0
1609123200000|2020-12-28 02:40:00|6541.9|6537.9|6540|6536|6542|6538|6539.9|6535.9|0
1609123500000|2020-12-28 02:45:00|6539.9|6535.9|6541.9|6537.9|6542|6538|6539.9|6535.9|0
1609123800000|2020-12-28 02:50:00|6542|6538|6541.1|6537.1|6542.7|6538.7|6540.8|6536.8|0
1609124100000|2020-12-28 02:55:00|6541.8|6537.8|6542.1|6538.1|6542.6|6538.6|6540.6|6536.6|0
1609124400000|2020-12-28 03:00:00|6542.2|6538.2|6545.2|6541.2|6547.2|6543.2|6542.2|6538.2|0
1609124700000|2020-12-28 03:05:00|6545.1|6541.1|6545.3|6541.3|6547|6543|6543.6|6539.6|0
1609125000000|2020-12-28 03:10:00|6545.2|6541.2|6548.2|6544.2|6548.2|6544.2|6543.6|6539.6|0
1609125300000|2020-12-28 03:15:00|6548.3|6544.3|6546.6|6542.6|6548.3|6544.3|6546.3|6542.3|0
1609125600000|2020-12-28 03:20:00|6546.7|6542.7|6545.3|6541.3|6546.8|6542.8|6542.1|6538.1|0
1609125900000|2020-12-28 03:25:00|6545.4|6541.4|6546.2|6542.2|6547.8|6543.8|6545.3|6541.3|0
1609126200000|2020-12-28 03:30:00|6544.8|6540.8|6549.1|6545.1|6549.2|6545.2|6544.8|6540.8|0
1609126500000|2020-12-28 03:35:00|6549|6545|6549.4|6545.4|6551.2|6547.2|6549|6545|0
1609126800000|2020-12-28 03:40:00|6549.3|6545.3|6548.6|6544.6|6549.3|6545.3|6547.7|6543.7|0
1609127100000|2020-12-28 03:45:00|6548.7|6544.7|6547.2|6543.2|6550.2|6546.2|6547.1|6543.1|0
1609127400000|2020-12-28 03:50:00|6547.3|6543.3|6547.4|6543.4|6547.4|6543.4|6545.8|6541.8|0
1609127700000|2020-12-28 03:55:00|6547.3|6543.3|6546|6542|6548.8|6544.8|6546|6542|0
1609128000000|2020-12-28 04:00:00|6545.9|6541.9|6542.7|6538.7|6546|6542|6542.7|6538.7|0
1609128300000|2020-12-28 04:05:00|6542.8|6538.8|6542.2|6538.2|6544.2|6540.2|6542.2|6538.2|0
1609128600000|2020-12-28 04:10:00|6542.1|6538.1|6542.1|6538.1|6542.2|6538.2|6542|6538|0
1609128900000|2020-12-28 04:15:00|6542|6538|6542.2|6538.2|6543.8|6539.8|6542|6538|0
1609129200000|2020-12-28 04:20:00|6542.3|6538.3|6542.1|6538.1|6542.3|6538.3|6542.1|6538.1|0
1609129500000|2020-12-28 04:25:00|6542.2|6538.2|6542.2|6538.2|6542.4|6538.4|6541.6|6537.6|0
1609129800000|2020-12-28 04:30:00|6542.3|6538.3|6543.5|6539.5|6543.7|6539.7|6542|6538|0
1609130100000|2020-12-28 04:35:00|6543.4|6539.4|6543.5|6539.5|6543.6|6539.6|6543.4|6539.4|0
1609130400000|2020-12-28 04:40:00|6544.2|6540.2|6545|6541|6545|6541|6543.4|6539.4|0
1609130700000|2020-12-28 04:45:00|6545.1|6541.1|6545.3|6541.3|6545.4|6541.4|6543.6|6539.6|0
1609131000000|2020-12-28 04:50:00|6545.2|6541.2|6545.1|6541.1|6545.2|6541.2|6543.7|6539.7|0
1609131300000|2020-12-28 04:55:00|6544.4|6540.4|6543.4|6539.4|6544.4|6540.4|6542|6538|0
1609131600000|2020-12-28 05:00:00|6543.6|6539.6|6542|6538|6543.6|6539.6|6541.9|6537.9|0
1609131900000|2020-12-28 05:05:00|6542.1|6538.1|6542.1|6538.1|6542.1|6538.1|6542.1|6538.1|0
1609132200000|2020-12-28 05:10:00|6542|6538|6545.2|6541.2|6545.2|6541.2|6542|6538|0
1609132500000|2020-12-28 05:15:00|6546.6|6542.6|6544.3|6540.3|6546.6|6542.6|6540.5|6536.5|0
1609132800000|2020-12-28 05:20:00|6544.4|6540.4|6544.4|6540.4|6545.9|6541.9|6544.3|6540.3|0
1609133100000|2020-12-28 05:25:00|6544.5|6540.5|6544.5|6540.5|6544.5|6540.5|6544.3|6540.3|0
1609133400000|2020-12-28 05:30:00|6544.4|6540.4|6543.9|6539.9|6544.4|6540.4|6542.5|6538.5|0
1609133700000|2020-12-28 05:35:00|6544|6540|6543.5|6539.5|6544.1|6540.1|6543.5|6539.5|0
1609134000000|2020-12-28 05:40:00|6543.4|6539.4|6540.1|6536.1|6543.4|6539.4|6540.1|6536.1|0
1609134300000|2020-12-28 05:45:00|6539.9|6535.9|6539.3|6535.3|6539.9|6535.9|6539.1|6535.1|0
1609134600000|2020-12-28 05:50:00|6539.4|6535.4|6539.4|6535.4|6539.6|6535.6|6539.3|6535.3|0
1609134900000|2020-12-28 05:55:00|6539.5|6535.5|6539.9|6535.9|6540.3|6536.3|6539.4|6535.4|0
1609135200000|2020-12-28 06:00:00|6541.3|6537.3|6539.6|6535.6|6541.5|6537.5|6539.6|6535.6|0
1609135500000|2020-12-28 06:05:00|6539.7|6535.7|6533.2|6529.2|6539.7|6535.7|6532.7|6528.7|0
1609135800000|2020-12-28 06:10:00|6532.5|6528.5|6533.5|6529.5|6534.3|6530.3|6532.5|6528.5|0
1609136100000|2020-12-28 06:15:00|6533.4|6529.4|6534.1|6530.1|6534.2|6530.2|6532.4|6528.4|0
1609136400000|2020-12-28 06:20:00|6534.2|6530.2|6534.3|6530.3|6535.9|6531.9|6534|6530|0
1609136700000|2020-12-28 06:25:00|6534.2|6530.2|6535.9|6531.9|6535.9|6531.9|6534.2|6530.2|0
1609137000000|2020-12-28 06:30:00|6535.8|6531.8|6534.7|6530.7|6535.8|6531.8|6534.2|6530.2|0
1609137300000|2020-12-28 06:35:00|6534.6|6530.6|6539|6535|6539|6535|6534.5|6530.5|0
1609137600000|2020-12-28 06:40:00|6539.1|6535.1|6539.2|6535.2|6540.3|6536.3|6538.4|6534.4|0
1609137900000|2020-12-28 06:45:00|6539.3|6535.3|6540.5|6536.5|6540.5|6536.5|6539.2|6535.2|0
1609138200000|2020-12-28 06:50:00|6540.4|6536.4|6537.5|6533.5|6540.5|6536.5|6537.5|6533.5|0
1609138500000|2020-12-28 06:55:00|6538.2|6534.2|6542.4|6538.4|6542.6|6538.6|6537.5|6533.5|0
1609138800000|2020-12-28 07:00:00|6542.6|6538.6|6552.8|6548.8|6552.9|6548.9|6539.7|6535.7|0
1609139100000|2020-12-28 07:05:00|6552.7|6548.7|6555|6551|6559.1|6555.1|6552.5|6548.5|0
1609139400000|2020-12-28 07:10:00|6556.4|6552.4|6558.2|6554.2|6558.2|6554.2|6554.8|6550.8|0
1609139700000|2020-12-28 07:15:00|6558.3|6554.3|6561.6|6557.6|6562.9|6558.9|6558.2|6554.2|0
1609140000000|2020-12-28 07:20:00|6561.5|6557.5|6560.8|6556.8|6563.1|6559.1|6558.2|6554.2|0
1609140300000|2020-12-28 07:25:00|6560.9|6556.9|6556.9|6552.9|6560.9|6556.9|6555.6|6551.6|0
1609140600000|2020-12-28 07:30:00|6557|6553|6554.1|6550.1|6557|6553|6552.5|6548.5|0
1609140900000|2020-12-28 07:35:00|6554.2|6550.2|6556.1|6552.1|6556.6|6552.6|6554.2|6550.2|0
1609141200000|2020-12-28 07:40:00|6556.2|6552.2|6557|6553|6557.7|6553.7|6554.7|6550.7|0
1609141500000|2020-12-28 07:45:00|6555.6|6551.6|6553.5|6549.5|6555.6|6551.6|6552.3|6548.3|0
1609141800000|2020-12-28 07:50:00|6553.6|6549.6|6555|6551|6555|6551|6553.2|6549.2|0
1609142100000|2020-12-28 07:55:00|6554.3|6550.3|6552.3|6548.3|6555|6551|6550.6|6546.6|0
1609142400000|2020-12-28 08:00:00|6550.9|6546.9|6550.1|6546.1|6556.9|6552.9|6548.1|6544.1|0
1609142700000|2020-12-28 08:05:00|6550.2|6546.2|6545.7|6541.7|6551.9|6547.9|6541.1|6537.1|0
1609143000000|2020-12-28 08:10:00|6545.8|6541.8|6542.6|6538.6|6549.2|6545.2|6541|6537|0
1609143300000|2020-12-28 08:15:00|6542.7|6538.7|6538.7|6534.7|6544.3|6540.3|6538.7|6534.7|0
1609143600000|2020-12-28 08:20:00|6538.8|6534.8|6551.1|6547.1|6553.4|6549.4|6538.8|6534.8|0
1609143900000|2020-12-28 08:25:00|6549.7|6545.7|6546.6|6542.6|6551.1|6547.1|6543.7|6539.7|0
1609144200000|2020-12-28 08:30:00|6546.7|6542.7|6547.7|6543.7|6551.3|6547.3|6545|6541|0
1609144500000|2020-12-28 08:35:00|6547.8|6543.8|6543.7|6539.7|6549.5|6545.5|6540.7|6536.7|0
1609144800000|2020-12-28 08:40:00|6545.1|6541.1|6543.7|6539.7|6545.3|6541.3|6540.7|6536.7|0
1609145100000|2020-12-28 08:45:00|6543.8|6539.8|6547.8|6543.8|6548.9|6544.9|6542.8|6538.8|0
1609145400000|2020-12-28 08:50:00|6549.1|6545.1|6548.8|6544.8|6549.3|6545.3|6540|6536|0
1609145700000|2020-12-28 08:55:00|6548.9|6544.9|6554.6|6550.6|6556.4|6552.4|6548.9|6544.9|0
1609146000000|2020-12-28 09:00:00|6554.4|6550.4|6551.4|6547.4|6554.4|6550.4|6548.4|6544.4|0
1609146300000|2020-12-28 09:05:00|6551.6|6547.6|6549.5|6545.5|6553.1|6549.1|6549.4|6545.4|0
1609146600000|2020-12-28 09:10:00|6549.4|6545.4|6548.3|6544.3|6552.6|6548.6|6548|6544|0
1609146900000|2020-12-28 09:15:00|6548.4|6544.4|6548.9|6544.9|6553.2|6549.2|6548.3|6544.3|0
1609147200000|2020-12-28 09:20:00|6549|6545|6552.9|6548.9|6552.9|6548.9|6546.9|6542.9|0
1609147500000|2020-12-28 09:25:00|6553|6549|6550.1|6546.1|6553|6549|6548.7|6544.7|0
1609147800000|2020-12-28 09:30:00|6550.2|6546.2|6552.8|6548.8|6552.9|6548.9|6548.6|6544.6|0
1609148100000|2020-12-28 09:35:00|6552.7|6548.7|6546.4|6542.4|6552.9|6548.9|6546.4|6542.4|0
1609148400000|2020-12-28 09:40:00|6546.7|6542.7|6554.4|6550.4|6554.4|6550.4|6546.6|6542.6|0
1609148700000|2020-12-28 09:45:00|6554.5|6550.5|6555.1|6551.1|6557|6553|6553.1|6549.1|0
1609149000000|2020-12-28 09:50:00|6553.7|6549.7|6553.1|6549.1|6556.2|6552.2|6551.7|6547.7|0
1609149300000|2020-12-28 09:55:00|6553|6549|6553.2|6549.2|6554.6|6550.6|6551.5|6547.5|0
1609149600000|2020-12-28 10:00:00|6553.3|6549.3|6551.9|6547.9|6553.3|6549.3|6550.3|6546.3|0
1609149900000|2020-12-28 10:05:00|6553.3|6549.3|6553.5|6549.5|6553.7|6549.7|6553.3|6549.3|0
1609150200000|2020-12-28 10:10:00|6552.8|6548.8|6555|6551|6556.5|6552.5|6550.5|6546.5|0
1609150500000|2020-12-28 10:15:00|6556.4|6552.4|6554.1|6550.1|6556.5|6552.5|6552.2|6548.2|0
1609150800000|2020-12-28 10:20:00|6552.7|6548.7|6550.1|6546.1|6553.1|6549.1|6550.1|6546.1|0
1609151100000|2020-12-28 10:25:00|6550.2|6546.2|6552.7|6548.7|6553|6549|6550.2|6546.2|0
1609151400000|2020-12-28 10:30:00|6552.6|6548.6|6558.8|6554.8|6559.7|6555.7|6552.5|6548.5|0
1609151700000|2020-12-28 10:35:00|6558.9|6554.9|6557.9|6553.9|6560.4|6556.4|6557.1|6553.1|0
1609152000000|2020-12-28 10:40:00|6557.7|6553.7|6558|6554|6558|6554|6555|6551|0
1609152300000|2020-12-28 10:45:00|6556.6|6552.6|6554.5|6550.5|6556.9|6552.9|6553.9|6549.9|0
1609152600000|2020-12-28 10:50:00|6554.4|6550.4|6555.8|6551.8|6556|6552|6553|6549|0
1609152900000|2020-12-28 10:55:00|6554.4|6550.4|6552.7|6548.7|6554.5|6550.5|6551|6547|0
1609153200000|2020-12-28 11:00:00|6552.8|6548.8|6555.2|6551.2|6555.2|6551.2|6551.1|6547.1|0
1609153500000|2020-12-28 11:05:00|6556.6|6552.6|6555.1|6551.1|6556.9|6552.9|6555.1|6551.1|0
1609153800000|2020-12-28 11:10:00|6555.2|6551.2|6559.9|6555.9|6560.8|6556.8|6555.2|6551.2|0
1609154100000|2020-12-28 11:15:00|6560|6556|6555.5|6551.5|6560|6556|6555.5|6551.5|0
1609154400000|2020-12-28 11:20:00|6555.6|6551.6|6555.3|6551.3|6555.6|6551.6|6553.6|6549.6|0
1609154700000|2020-12-28 11:25:00|6555.4|6551.4|6558.8|6554.8|6558.8|6554.8|6555.4|6551.4|0
1609155000000|2020-12-28 11:30:00|6558.9|6554.9|6558.7|6554.7|6558.9|6554.9|6557|6553|0
1609155300000|2020-12-28 11:35:00|6557.3|6553.3|6559.6|6555.6|6560.1|6556.1|6557.2|6553.2|0
1609155600000|2020-12-28 11:40:00|6559.7|6555.7|6557.3|6553.3|6560.2|6556.2|6557.2|6553.2|0
1609155900000|2020-12-28 11:45:00|6557.2|6553.2|6555.6|6551.6|6558.8|6554.8|6555.6|6551.6|0
1609156200000|2020-12-28 11:50:00|6555.7|6551.7|6555.5|6551.5|6557|6553|6555.3|6551.3|0
1609156500000|2020-12-28 11:55:00|6555.4|6551.4|6556.8|6552.8|6557.2|6553.2|6555.4|6551.4|0
1609156800000|2020-12-28 12:00:00|6556.7|6552.7|6553.3|6549.3|6556.7|6552.7|6553.1|6549.1|0
1609157100000|2020-12-28 12:05:00|6553.4|6549.4|6552.5|6548.5|6553.5|6549.5|6551.8|6547.8|0
1609157400000|2020-12-28 12:10:00|6552.4|6548.4|6553.4|6549.4|6553.9|6549.9|6552|6548|0
1609157700000|2020-12-28 12:15:00|6553.5|6549.5|6554.9|6550.9|6555|6551|6553.2|6549.2|0
1609158000000|2020-12-28 12:20:00|6554.8|6550.8|6556|6552|6556.5|6552.5|6554.4|6550.4|0
1609158300000|2020-12-28 12:25:00|6555.8|6551.8|6556.1|6552.1|6556.9|6552.9|6555.8|6551.8|0
1609158600000|2020-12-28 12:30:00|6556.2|6552.2|6554.9|6550.9|6558|6554|6553.1|6549.1|0
1609158900000|2020-12-28 12:35:00|6555|6551|6555|6551|6556.5|6552.5|6554.8|6550.8|0
1609159200000|2020-12-28 12:40:00|6555.1|6551.1|6556.5|6552.5|6556.6|6552.6|6555|6551|0
1609159500000|2020-12-28 12:45:00|6557.3|6553.3|6557.5|6553.5|6557.5|6553.5|6557.3|6553.3|0
1609159800000|2020-12-28 12:50:00|6557.6|6553.6|6557.6|6553.6|6559.1|6555.1|6556.1|6552.1|0
1609160100000|2020-12-28 12:55:00|6558.9|6554.9|6556.1|6552.1|6559|6555|6556|6552|0
1609160400000|2020-12-28 13:00:00|6556.2|6552.2|6554.9|6550.9|6557.9|6553.9|6553.4|6549.4|0
1609160700000|2020-12-28 13:05:00|6555|6551|6555|6551|6555.1|6551.1|6552|6548|0
1609161000000|2020-12-28 13:10:00|6555.1|6551.1|6553.7|6549.7|6555.3|6551.3|6553.7|6549.7|0
1609161300000|2020-12-28 13:15:00|6552.3|6548.3|6555.4|6551.4|6556.7|6552.7|6552.3|6548.3|0
1609161600000|2020-12-28 13:20:00|6556.7|6552.7|6553.8|6549.8|6557.3|6553.3|6553.7|6549.7|0
1609161900000|2020-12-28 13:25:00|6553.7|6549.7|6554|6550|6554|6550|6552.2|6548.2|0
1609162200000|2020-12-28 13:30:00|6554.1|6550.1|6553.5|6549.5|6554.1|6550.1|6551.8|6547.8|0
1609162500000|2020-12-28 13:35:00|6553.6|6549.6|6553.9|6549.9|6553.9|6549.9|6552.3|6548.3|0
1609162800000|2020-12-28 13:40:00|6553.8|6549.8|6552|6548|6553.9|6549.9|6551.8|6547.8|0
1609163100000|2020-12-28 13:45:00|6551.9|6547.9|6552.5|6548.5|6552.8|6548.8|6550.5|6546.5|0
1609163400000|2020-12-28 13:50:00|6552.6|6548.6|6553.9|6549.9|6555.4|6551.4|6552.5|6548.5|0
1609163700000|2020-12-28 13:55:00|6553.8|6549.8|6553.7|6549.7|6554|6550|6553.6|6549.6|0
1609164000000|2020-12-28 14:00:00|6553.6|6549.6|6554.4|6550.4|6554.4|6550.4|6552|6548|0
1609164300000|2020-12-28 14:05:00|6554.5|6550.5|6555.5|6551.5|6555.5|6551.5|6551.6|6547.6|0
1609164600000|2020-12-28 14:10:00|6555.4|6551.4|6555.2|6551.2|6555.4|6551.4|6554.8|6550.8|0
1609164900000|2020-12-28 14:15:00|6556.6|6552.6|6553.9|6549.9|6556.6|6552.6|6553.7|6549.7|0
1609165200000|2020-12-28 14:20:00|6554|6550|6553.4|6549.4|6554|6550|6553.4|6549.4|0
1609165500000|2020-12-28 14:25:00|6553.3|6549.3|6553.4|6549.4|6553.5|6549.5|6553.3|6549.3|0
1609165800000|2020-12-28 14:30:00|6554.8|6550.8|6543|6539|6554.9|6550.9|6541.9|6537.9|0
1609166100000|2020-12-28 14:35:00|6543.1|6539.1|6546.2|6542.2|6548.6|6544.6|6543.1|6539.1|0
1609166400000|2020-12-28 14:40:00|6546.3|6542.3|6547.8|6543.8|6550.8|6546.8|6545.9|6541.9|0
1609166700000|2020-12-28 14:45:00|6547.7|6543.7|6558.4|6554.4|6558.5|6554.5|6545.8|6541.8|0
1609167000000|2020-12-28 14:50:00|6558.3|6554.3|6557.1|6553.1|6558.4|6554.4|6554.4|6550.4|0
1609167300000|2020-12-28 14:55:00|6557|6553|6559.3|6555.3|6562.1|6558.1|6556.9|6552.9|0
1609167600000|2020-12-28 15:00:00|6559.4|6555.4|6557|6553|6560.1|6556.1|6556.7|6552.7|0
1609167900000|2020-12-28 15:05:00|6556.9|6552.9|6551.9|6547.9|6557.1|6553.1|6551.5|6547.5|0
1609168200000|2020-12-28 15:10:00|6552.2|6548.2|6558.8|6554.8|6561.2|6557.2|6552.2|6548.2|0
1609168500000|2020-12-28 15:15:00|6558.9|6554.9|6557.1|6553.1|6559|6555|6555.5|6551.5|0
1609168800000|2020-12-28 15:20:00|6557.2|6553.2|6562.5|6558.5|6563.2|6559.2|6556.9|6552.9|0
1609169100000|2020-12-28 15:25:00|6562.4|6558.4|6559.6|6555.6|6564.1|6560.1|6558.7|6554.7|0
1609169400000|2020-12-28 15:30:00|6559.7|6555.7|6556.9|6552.9|6562.6|6558.6|6556.9|6552.9|0
1609169700000|2020-12-28 15:35:00|6557|6553|6555.9|6551.9|6557.4|6553.4|6554.5|6550.5|0
1609170000000|2020-12-28 15:40:00|6556|6552|6556.7|6552.7|6558.7|6554.7|6554.9|6550.9|0
1609170300000|2020-12-28 15:45:00|6556.8|6552.8|6553.5|6549.5|6556.8|6552.8|6552|6548|0
1609170600000|2020-12-28 15:50:00|6553.4|6549.4|6553.9|6549.9|6555.5|6551.5|6553.4|6549.4|0
1609170900000|2020-12-28 15:55:00|6552.5|6548.5|6554.1|6550.1|6555.4|6551.4|6550.8|6546.8|0
1609171200000|2020-12-28 16:00:00|6554|6550|6552.7|6548.7|6554.5|6550.5|6551.4|6547.4|0
1609171500000|2020-12-28 16:05:00|6552.6|6548.6|6553.9|6549.9|6554|6550|6552.4|6548.4|0
1609171800000|2020-12-28 16:10:00|6554|6550|6551.8|6547.8|6554|6550|6550.7|6546.7|0
1609172100000|2020-12-28 16:15:00|6551.9|6547.9|6548.8|6544.8|6551.9|6547.9|6548.7|6544.7|0
1609172400000|2020-12-28 16:20:00|6548.7|6544.7|6551.8|6547.8|6551.9|6547.9|6548.4|6544.4|0
1609172700000|2020-12-28 16:25:00|6551.9|6547.9|6551.6|6547.6|6553.5|6549.5|6550.1|6546.1|0
1609173000000|2020-12-28 16:30:00|6553|6549|6547.8|6543.8|6553.1|6549.1|6547.8|6543.8|0
1609173300000|2020-12-28 16:35:00|6546.4|6542.4|6550.8|6546.8|6552.2|6548.2|6545|6541|0
1609173600000|2020-12-28 16:40:00|6550.7|6546.7|6554.1|6550.1|6554.3|6550.3|6550.7|6546.7|0
1609173900000|2020-12-28 16:45:00|6554.2|6550.2|6549.7|6545.7|6554.3|6550.3|6549.7|6545.7|0
1609174200000|2020-12-28 16:50:00|6549.8|6545.8|6548.9|6544.9|6549.8|6545.8|6547.4|6543.4|0
1609174500000|2020-12-28 16:55:00|6548.8|6544.8|6549.1|6545.1|6549.2|6545.2|6547.3|6543.3|0
1609174800000|2020-12-28 17:00:00|6549.2|6545.2|6549.2|6545.2|6549.5|6545.5|6547.7|6543.7|0
1609175100000|2020-12-28 17:05:00|6549.3|6545.3|6550.8|6546.8|6550.8|6546.8|6549.2|6545.2|0
1609175400000|2020-12-28 17:10:00|6550.9|6546.9|6548.1|6544.1|6551|6547|6547.9|6543.9|0
1609175700000|2020-12-28 17:15:00|6548.2|6544.2|6549.4|6545.4|6549.5|6545.5|6547.9|6543.9|0
1609176000000|2020-12-28 17:20:00|6549.3|6545.3|6547.9|6543.9|6549.4|6545.4|6547.7|6543.7|0
1609176300000|2020-12-28 17:25:00|6547.8|6543.8|6549.8|6545.8|6549.9|6545.9|6547.8|6543.8|0
1609176600000|2020-12-28 17:30:00|6549.9|6545.9|6548.6|6544.6|6550|6546|6547.9|6543.9|0
1609176900000|2020-12-28 17:35:00|6548.5|6544.5|6548.6|6544.6|6548.8|6544.8|6547|6543|0
1609177200000|2020-12-28 17:40:00|6548.7|6544.7|6550.9|6546.9|6550.9|6546.9|6548|6544|0
1609177500000|2020-12-28 17:45:00|6551|6547|6550.3|6546.3|6551|6547|6549.3|6545.3|0
1609177800000|2020-12-28 17:50:00|6550.2|6546.2|6548.9|6544.9|6550.4|6546.4|6548.7|6544.7|0
1609178100000|2020-12-28 17:55:00|6548.8|6544.8|6548.9|6544.9|6548.9|6544.9|6546.9|6542.9|0
1609178400000|2020-12-28 18:00:00|6548.8|6544.8|6549|6545|6549|6545|6547.2|6543.2|0
1609178700000|2020-12-28 18:05:00|6548.9|6544.9|6548|6544|6549.2|6545.2|6548|6544|0
1609179000000|2020-12-28 18:10:00|6547.9|6543.9|6551.6|6547.6|6551.6|6547.6|6547.8|6543.8|0
1609179300000|2020-12-28 18:15:00|6551|6547|6547.8|6543.8|6551|6547|6547.8|6543.8|0
1609179600000|2020-12-28 18:20:00|6547.9|6543.9|6546|6542|6548.2|6544.2|6545.9|6541.9|0
1609179900000|2020-12-28 18:25:00|6545.9|6541.9|6547.4|6543.4|6547.8|6543.8|6545.7|6541.7|0
1609180200000|2020-12-28 18:30:00|6547.5|6543.5|6547.3|6543.3|6547.6|6543.6|6547.3|6543.3|0
1609180500000|2020-12-28 18:35:00|6547.4|6543.4|6549.2|6545.2|6549.3|6545.3|6547.3|6543.3|0
1609180800000|2020-12-28 18:40:00|6549.3|6545.3|6549.2|6545.2|6549.4|6545.4|6547.8|6543.8|0
1609181100000|2020-12-28 18:45:00|6549.3|6545.3|6547.5|6543.5|6549.4|6545.4|6547.5|6543.5|0
1609181400000|2020-12-28 18:50:00|6547.4|6543.4|6549|6545|6549.3|6545.3|6547.2|6543.2|0
1609181700000|2020-12-28 18:55:00|6549.1|6545.1|6549.2|6545.2|6549.3|6545.3|6549|6545|0
1609182000000|2020-12-28 19:00:00|6549.1|6545.1|6549.4|6545.4|6549.5|6545.5|6549|6545|0
1609182300000|2020-12-28 19:05:00|6549.3|6545.3|6549.4|6545.4|6549.5|6545.5|6549.3|6545.3|0
1609182600000|2020-12-28 19:10:00|6549.5|6545.5|6551|6547|6551.4|6547.4|6549.4|6545.4|0
1609182900000|2020-12-28 19:15:00|6550.9|6546.9|6551.3|6547.3|6551.6|6547.6|6549.5|6545.5|0
1609183200000|2020-12-28 19:20:00|6551.4|6547.4|6551.4|6547.4|6551.4|6547.4|6549.8|6545.8|0
1609183500000|2020-12-28 19:25:00|6551.3|6547.3|6549.8|6545.8|6551.3|6547.3|6549.7|6545.7|0
1609183800000|2020-12-28 19:30:00|6549.9|6545.9|6550.1|6546.1|6550.1|6546.1|6549.8|6545.8|0
1609184100000|2020-12-28 19:35:00|6550.2|6546.2|6550.2|6546.2|6551.7|6547.7|6550.1|6546.1|0
1609184400000|2020-12-28 19:40:00|6550.3|6546.3|6552.7|6548.7|6552.8|6548.8|6550.3|6546.3|0
1609184700000|2020-12-28 19:45:00|6552.6|6548.6|6551|6547|6552.7|6548.7|6549.6|6545.6|0
1609185000000|2020-12-28 19:50:00|6550.9|6546.9|6545.5|6541.5|6551|6547|6544.9|6540.9|0
1609185300000|2020-12-28 19:55:00|6545.6|6541.6|6546.7|6542.7|6546.8|6542.8|6544.8|6540.8|0
1609185600000|2020-12-28 20:00:00|6546.6|6542.6|6545.7|6541.7|6547.1|6543.1|6545.2|6541.2|0
1609185900000|2020-12-28 20:05:00|6545.6|6541.6|6547.8|6543.8|6549.7|6545.7|6545.6|6541.6|0
1609186200000|2020-12-28 20:10:00|6547.9|6543.9|6548|6544|6548|6544|6547.7|6543.7|0
1609186500000|2020-12-28 20:15:00|6548.1|6544.1|6548.1|6544.1|6548.3|6544.3|6548|6544|0
1609186800000|2020-12-28 20:20:00|6548|6544|6547.9|6543.9|6548.2|6544.2|6547.7|6543.7|0
1609187100000|2020-12-28 20:25:00|6547.8|6543.8|6542.6|6538.6|6547.9|6543.9|6540.6|6536.6|0
1609187400000|2020-12-28 20:30:00|6542.7|6538.7|6541.4|6537.4|6543.5|6539.5|6541.4|6537.4|0
1609187700000|2020-12-28 20:35:00|6541.3|6537.3|6541.3|6537.3|6543.4|6539.4|6541.2|6537.2|0
1609188000000|2020-12-28 20:40:00|6541.2|6537.2|6544|6540|6544.2|6540.2|6539.2|6535.2|0
1609188300000|2020-12-28 20:45:00|6543.9|6539.9|6543.2|6539.2|6545.7|6541.7|6543.1|6539.1|0
1609188600000|2020-12-28 20:50:00|6543.4|6539.4|6540|6536|6543.5|6539.5|6539.4|6535.4|0
1609188900000|2020-12-28 20:55:00|6539.9|6535.9|6544|6540|6545.2|6541.2|6539.8|6535.8|0
1609189200000|2020-12-28 21:00:00|6544.4|6540.4|6546.8|6542.8|6547.2|6543.2|6540.9|6536.9|0
1609189500000|2020-12-28 21:05:00|6546.5|6542.5|6546.5|6542.5|6547.2|6543.2|6546.1|6542.1|0
1609189800000|2020-12-28 21:10:00|6546.2|6542.2|6547.2|6543.2|6547.6|6543.6|6545.8|6541.8|0
1609190100000|2020-12-28 21:15:00|6547.3|6543.3|6547.2|6543.2|6548.2|6544.2|6547|6543|0
1609190400000|2020-12-28 21:20:00|6547.3|6543.3|6548|6544|6548.1|6544.1|6547.1|6543.1|0
1609190700000|2020-12-28 21:25:00|6548.5|6544.5|6548.1|6544.1|6548.5|6544.5|6548|6544|0
1609191000000|2020-12-28 21:30:00|6547.8|6543.8|6548.9|6544.9|6549|6545|6547.4|6543.4|0
1609191300000|2020-12-28 21:35:00|6549|6545|6548.7|6544.7|6549.4|6545.4|6548.6|6544.6|0
1609191600000|2020-12-28 21:40:00|6548.3|6544.3|6549|6545|6549|6545|6548.3|6544.3|0
1609191900000|2020-12-28 21:45:00|6548.7|6544.7|6548.3|6544.3|6549|6545|6547.9|6543.9|0
1609192200000|2020-12-28 21:50:00|6547.9|6543.9|6547.6|6543.6|6548.3|6544.3|6547.6|6543.6|0
1609192500000|2020-12-28 21:55:00|6547.9|6543.9|6547.5|6543.5|6547.9|6543.9|6546.9|6542.9|0
1609192800000|2020-12-28 22:00:00|6547.7|6543.7|6547.8|6543.8|6547.9|6543.9|6547.7|6543.7|0
1609193100000|2020-12-28 22:05:00|6547.9|6543.9|6547.8|6543.8|6548|6544|6547.7|6543.7|0
1609193400000|2020-12-28 22:10:00|6547.9|6543.9|6547.9|6543.9|6548|6544|6547.8|6543.8|0
1609193700000|2020-12-28 22:15:00|6548.1|6544.1|6548.1|6544.1|6548.1|6544.1|6547.8|6543.8|0
1609194000000|2020-12-28 22:20:00|6548|6544|6548.3|6544.3|6548.3|6544.3|6548|6544|0
1609194300000|2020-12-28 22:25:00|6548.4|6544.4|6548.4|6544.4|6548.5|6544.5|6548.2|6544.2|0
1609194600000|2020-12-28 22:30:00|6548.3|6544.3|6548.3|6544.3|6548.3|6544.3|6548.3|6544.3|0
1609194900000|2020-12-28 22:35:00|6548.4|6544.4|6548.4|6544.4|6548.4|6544.4|6548.4|6544.4|0
1609195200000|2020-12-28 22:40:00|6548.3|6544.3|6549|6545|6549|6545|6548|6544|0
1609195500000|2020-12-28 22:45:00|6549.1|6545.1|6549.8|6545.8|6549.8|6545.8|6548.8|6544.8|0
1609195800000|2020-12-28 22:50:00|6549.6|6545.6|6549|6545|6549.6|6545.6|6549|6545|0
1609196100000|2020-12-28 22:55:00|6549.2|6545.2|6550.3|6546.3|6550.3|6546.3|6549.1|6545.1|0
1609196400000|2020-12-28 23:00:00|6551.7|6547.7|6552.7|6548.7|6552.7|6548.7|6549.4|6545.4|0
1609196700000|2020-12-28 23:05:00|6552.3|6548.3|6558.2|6554.2|6558.2|6554.2|6552.3|6548.3|0
1609197000000|2020-12-28 23:10:00|6557.9|6553.9|6557.7|6553.7|6558.2|6554.2|6557.4|6553.4|0
1609197300000|2020-12-28 23:15:00|6557.8|6553.8|6558.7|6554.7|6559.2|6555.2|6557.8|6553.8|0
1609197600000|2020-12-28 23:20:00|6559.1|6555.1|6559.4|6555.4|6559.4|6555.4|6558.9|6554.9|0
1609197900000|2020-12-28 23:25:00|6559.3|6555.3|6559|6555|6559.4|6555.4|6558.7|6554.7|0
1609198200000|2020-12-28 23:30:00|6559.4|6555.4|6559.1|6555.1|6559.7|6555.7|6558.2|6554.2|0
1609198500000|2020-12-28 23:35:00|6558.7|6554.7|6559.2|6555.2|6559.2|6555.2|6558.6|6554.6|0
1609198800000|2020-12-28 23:40:00|6559.1|6555.1|6561.7|6557.7|6561.7|6557.7|6559.1|6555.1|0
1609199100000|2020-12-28 23:45:00|6561.4|6557.4|6561.4|6557.4|6561.5|6557.5|6561.1|6557.1|0
1609199400000|2020-12-28 23:50:00|6561.5|6557.5|6561.7|6557.7|6561.9|6557.9|6561.5|6557.5|0
1609199700000|2020-12-28 23:55:00|6561.9|6557.9|6563.8|6559.8|6563.8|6559.8|6561.7|6557.7|0
1609200000000|2020-12-29 00:00:00|6563.9|6559.9|6565|6561|6566.5|6562.5|6562.4|6558.4|0
1609200300000|2020-12-29 00:05:00|6565.4|6561.4|6567|6563|6569.1|6565.1|6565.3|6561.3|0
1609200600000|2020-12-29 00:10:00|6567.4|6563.4|6567.7|6563.7|6568.4|6564.4|6567|6563|0
1609200900000|2020-12-29 00:15:00|6567.6|6563.6|6569.1|6565.1|6571.1|6567.1|6565.5|6561.5|0
1609201200000|2020-12-29 00:20:00|6569.8|6565.8|6571.5|6567.5|6577|6573|6568.4|6564.4|0
1609201500000|2020-12-29 00:25:00|6572.8|6568.8|6571.9|6567.9|6573.4|6569.4|6570.3|6566.3|0
1609201800000|2020-12-29 00:30:00|6572|6568|6569.9|6565.9|6572|6568|6569.9|6565.9|0
1609202100000|2020-12-29 00:35:00|6571.3|6567.3|6573.2|6569.2|6574.7|6570.7|6569.9|6565.9|0
1609202400000|2020-12-29 00:40:00|6573.9|6569.9|6570.9|6566.9|6574.1|6570.1|6570.9|6566.9|0
1609202700000|2020-12-29 00:45:00|6571|6567|6577.4|6573.4|6579|6575|6570.9|6566.9|0
1609203000000|2020-12-29 00:50:00|6577.3|6573.3|6578.9|6574.9|6578.9|6574.9|6574.2|6570.2|0
1609203300000|2020-12-29 00:55:00|6579|6575|6577.3|6573.3|6579|6575|6577.3|6573.3|0
1609203600000|2020-12-29 01:00:00|6576|6572|6566.6|6563.6|6576.1|6573.1|6560.1|6557.1|467
1609203900000|2020-12-29 01:05:00|6568.1|6565.1|6562.1|6559.1|6568.1|6565.1|6561.6|6558.6|224
1609204200000|2020-12-29 01:10:00|6563.6|6560.6|6564.1|6561.1|6564.3|6561.3|6561.3|6558.3|85
1609204500000|2020-12-29 01:15:00|6564.3|6561.3|6567.8|6564.8|6570.8|6567.8|6562.1|6559.1|69
1609204800000|2020-12-29 01:20:00|6568.1|6565.1|6564.6|6561.6|6570.1|6567.1|6564.6|6561.6|22
1609205100000|2020-12-29 01:25:00|6564.1|6561.1|6563.1|6560.1|6565.3|6562.3|6562.1|6559.1|28
1609205400000|2020-12-29 01:30:00|6563.3|6560.3|6567.1|6564.1|6568.6|6565.6|6562.8|6559.8|64
1609205700000|2020-12-29 01:35:00|6567.6|6564.6|6569.1|6566.1|6569.6|6566.6|6567.1|6564.1|15
1609206000000|2020-12-29 01:40:00|6568.8|6565.8|6569.1|6566.1|6569.8|6566.8|6568.6|6565.6|45
1609206300000|2020-12-29 01:45:00|6569.3|6566.3|6568.6|6565.6|6570.3|6567.3|6568.3|6565.3|79
1609206600000|2020-12-29 01:50:00|6568.3|6565.3|6569.8|6566.8|6570.1|6567.1|6567.3|6564.3|54
1609206900000|2020-12-29 01:55:00|6569.6|6566.6|6566.1|6563.1|6569.8|6566.8|6564.8|6561.8|37
1609207200000|2020-12-29 02:00:00|6566.3|6563.3|6565.3|6562.3|6567.3|6564.3|6564.8|6561.8|19
1609207500000|2020-12-29 02:05:00|6565.6|6562.6|6573.3|6570.3|6573.3|6570.3|6565.6|6562.6|104
1609207800000|2020-12-29 02:10:00|6573.1|6570.1|6572.3|6569.3|6575.3|6572.3|6572.3|6569.3|27
1609208100000|2020-12-29 02:15:00|6572.6|6569.6|6574.8|6571.8|6575.6|6572.6|6572.6|6569.6|23
1609208400000|2020-12-29 02:20:00|6574.6|6571.6|6570.8|6567.8|6574.6|6571.6|6570.8|6567.8|30
1609208700000|2020-12-29 02:25:00|6570.6|6567.6|6571.3|6568.3|6572.3|6569.3|6570.1|6567.1|17
1609209000000|2020-12-29 02:30:00|6571.1|6568.1|6579.3|6576.3|6579.6|6576.6|6571.1|6568.1|137
1609209300000|2020-12-29 02:35:00|6579.1|6576.1|6578.8|6575.8|6580.1|6577.1|6577.8|6574.8|39
1609209600000|2020-12-29 02:40:00|6579.8|6576.8|6580.3|6577.3|6581.3|6578.3|6577.3|6574.3|58
1609209900000|2020-12-29 02:45:00|6580.6|6577.6|6580.3|6577.3|6581.6|6578.6|6579.8|6576.8|19
1609210200000|2020-12-29 02:50:00|6580.1|6577.1|6581.6|6578.6|6581.8|6578.8|6579.8|6576.8|10
1609210500000|2020-12-29 02:55:00|6581.3|6578.3|6577.6|6574.6|6581.3|6578.3|6577.6|6574.6|35
1609210800000|2020-12-29 03:00:00|6577.8|6574.8|6572.1|6569.1|6578.3|6575.3|6571.6|6568.6|48
1609211100000|2020-12-29 03:05:00|6572.3|6569.3|6577.6|6574.6|6581.3|6578.3|6572.1|6569.1|50
1609211400000|2020-12-29 03:10:00|6577.3|6574.3|6573.1|6570.1|6577.6|6574.6|6573.1|6570.1|8
1609211700000|2020-12-29 03:15:00|6573.6|6570.6|6570.3|6567.3|6573.6|6570.6|6569.3|6566.3|38
1609212000000|2020-12-29 03:20:00|6570.1|6567.1|6570.8|6567.8|6572.3|6569.3|6570.1|6567.1|11
1609212300000|2020-12-29 03:25:00|6570.6|6567.6|6571.8|6568.8|6573.3|6570.3|6570.6|6567.6|9
1609212600000|2020-12-29 03:30:00|6571.6|6568.6|6571.8|6568.8|6572.1|6569.1|6570.1|6567.1|7
1609212900000|2020-12-29 03:35:00|6572.1|6569.1|6569.1|6566.1|6572.6|6569.6|6569.1|6566.1|19
1609213200000|2020-12-29 03:40:00|6569.3|6566.3|6572.6|6569.6|6572.6|6569.6|6568.6|6565.6|41
1609213500000|2020-12-29 03:45:00|6572.3|6569.3|6572.8|6569.8|6573.6|6570.6|6569.8|6566.8|43
1609213800000|2020-12-29 03:50:00|6572.6|6569.6|6571.8|6568.8|6573.1|6570.1|6571.3|6568.3|16
1609214100000|2020-12-29 03:55:00|6571.6|6568.6|6571.1|6568.1|6572.3|6569.3|6570.8|6567.8|27
1609214400000|2020-12-29 04:00:00|6570.8|6567.8|6571.3|6568.3|6571.6|6568.6|6569.8|6566.8|12
1609214700000|2020-12-29 04:05:00|6571.1|6568.1|6573.8|6570.8|6573.8|6570.8|6570.6|6567.6|6
1609215000000|2020-12-29 04:10:00|6573.6|6570.6|6572.8|6569.8|6574.8|6571.8|6572.8|6569.8|102
1609215300000|2020-12-29 04:15:00|6573.1|6570.1|6573.8|6570.8|6574.8|6571.8|6572.3|6569.3|49
1609215600000|2020-12-29 04:20:00|6573.6|6570.6|6572.3|6569.3|6573.8|6570.8|6570.8|6567.8|58
1609215900000|2020-12-29 04:25:00|6572.6|6569.6|6570.8|6567.8|6573.8|6570.8|6570.6|6567.6|7
1609216200000|2020-12-29 04:30:00|6570.6|6567.6|6572.8|6569.8|6573.6|6570.6|6570.1|6567.1|10
1609216500000|2020-12-29 04:35:00|6573.1|6570.1|6572.8|6569.8|6574.6|6571.6|6572.3|6569.3|15
1609216800000|2020-12-29 04:40:00|6573.1|6570.1|6573.3|6570.3|6574.6|6571.6|6572.8|6569.8|22
1609217100000|2020-12-29 04:45:00|6573.6|6570.6|6572.8|6569.8|6574.6|6571.6|6572.6|6569.6|38
1609217400000|2020-12-29 04:50:00|6573.1|6570.1|6574.6|6571.6|6575.3|6572.3|6573.1|6570.1|27
1609217700000|2020-12-29 04:55:00|6574.8|6571.8|6575.8|6572.8|6577.3|6574.3|6573.6|6570.6|26
1609218000000|2020-12-29 05:00:00|6576.8|6573.8|6578.3|6575.3|6580.3|6577.3|6576.1|6573.1|35
1609218300000|2020-12-29 05:05:00|6578.1|6575.1|6579.1|6576.1|6582.1|6579.1|6578.1|6575.1|8
1609218600000|2020-12-29 05:10:00|6579.6|6576.6|6581.3|6578.3|6582.6|6579.6|6579.1|6576.1|12
1609218900000|2020-12-29 05:15:00|6581.1|6578.1|6577.8|6574.8|6581.1|6578.1|6577.1|6574.1|27
1609219200000|2020-12-29 05:20:00|6577.6|6574.6|6578.8|6575.8|6580.6|6577.6|6577.1|6574.1|38
1609219500000|2020-12-29 05:25:00|6579.1|6576.1|6582.3|6579.3|6583.8|6580.8|6577.8|6574.8|29
1609219800000|2020-12-29 05:30:00|6582.1|6579.1|6581.6|6578.6|6583.3|6580.3|6581.1|6578.1|24
1609220100000|2020-12-29 05:35:00|6581.8|6578.8|6583.6|6580.6|6583.8|6580.8|6581.1|6578.1|17
1609220400000|2020-12-29 05:40:00|6583.8|6580.8|6581.8|6578.8|6583.8|6580.8|6581.6|6578.6|19
1609220700000|2020-12-29 05:45:00|6581.6|6578.6|6579.3|6576.3|6581.8|6578.8|6576.8|6573.8|69
1609221000000|2020-12-29 05:50:00|6579.1|6576.1|6582.8|6579.8|6583.3|6580.3|6578.3|6575.3|16
1609221300000|2020-12-29 05:55:00|6583.1|6580.1|6581.1|6578.1|6584.1|6581.1|6579.3|6576.3|42
1609221600000|2020-12-29 06:00:00|6580.8|6577.8|6582.6|6579.6|6583.8|6580.8|6579.6|6576.6|23
1609221900000|2020-12-29 06:05:00|6582.3|6579.3|6579.3|6576.3|6583.8|6580.8|6579.1|6576.1|51
1609222200000|2020-12-29 06:10:00|6579.6|6576.6|6579.1|6576.1|6580.3|6577.3|6578.1|6575.1|21
1609222500000|2020-12-29 06:15:00|6579.3|6576.3|6580.6|6577.6|6580.6|6577.6|6578.3|6575.3|60
1609222800000|2020-12-29 06:20:00|6580.8|6577.8|6579.3|6576.3|6580.8|6577.8|6579.1|6576.1|35
1609223100000|2020-12-29 06:25:00|6579.6|6576.6|6579.3|6576.3|6579.8|6576.8|6578.3|6575.3|16
1609223400000|2020-12-29 06:30:00|6579.1|6576.1|6579.8|6576.8|6580.1|6577.1|6578.3|6575.3|39
1609223700000|2020-12-29 06:35:00|6580.1|6577.1|6580.8|6577.8|6581.3|6578.3|6579.6|6576.6|35
1609224000000|2020-12-29 06:40:00|6580.6|6577.6|6581.1|6578.1|6581.3|6578.3|6579.8|6576.8|10
1609224300000|2020-12-29 06:45:00|6581.3|6578.3|6581.3|6578.3|6581.3|6578.3|6579.3|6576.3|22
1609224600000|2020-12-29 06:50:00|6580.8|6577.8|6581.6|6578.6|6582.1|6579.1|6580.6|6577.6|32
1609224900000|2020-12-29 06:55:00|6582.1|6579.1|6579.8|6576.8|6582.1|6579.1|6579.8|6576.8|59
1609225200000|2020-12-29 07:00:00|6580.3|6577.3|6581.1|6579.1|6581.3|6579.3|6576.1|6574.1|356
1609225500000|2020-12-29 07:05:00|6581.3|6579.3|6585.6|6583.6|6586.8|6584.8|6581.1|6579.1|263
1609225800000|2020-12-29 07:10:00|6585.3|6583.3|6590.6|6588.6|6591.3|6589.3|6584.3|6582.3|124
1609226100000|2020-12-29 07:15:00|6590.1|6588.1|6593.8|6591.8|6603.8|6601.8|6589.6|6587.6|1180
1609226400000|2020-12-29 07:20:00|6594.1|6592.1|6595.8|6593.8|6597.8|6595.8|6592.6|6590.6|102
1609226700000|2020-12-29 07:25:00|6595.6|6593.6|6596.6|6594.6|6598.3|6596.3|6594.6|6592.6|80
1609227000000|2020-12-29 07:30:00|6596.3|6594.3|6600.6|6598.6|6601.1|6599.1|6596.3|6594.3|158
1609227300000|2020-12-29 07:35:00|6600.8|6598.8|6595.1|6593.1|6601.1|6599.1|6595.1|6593.1|176
1609227600000|2020-12-29 07:40:00|6594.8|6592.8|6594.3|6592.3|6595.6|6593.6|6592.8|6590.8|156
1609227900000|2020-12-29 07:45:00|6594.6|6592.6|6598.8|6596.8|6599.6|6597.6|6594.1|6592.1|161
1609228200000|2020-12-29 07:50:00|6598.6|6596.6|6605.1|6603.1|6607.6|6605.6|6598.3|6596.3|191
1609228500000|2020-12-29 07:55:00|6605.3|6603.3|6601.3|6599.3|6611.3|6609.3|6598.3|6596.3|660
1609228800000|2020-12-29 08:00:00|6601.8|6599.8|6601.3|6600.3|6608.1|6607.1|6589.3|6588.3|2771
1609229100000|2020-12-29 08:05:00|6601.1|6600.1|6612.3|6611.3|6613.6|6612.6|6600.1|6599.1|1741
1609229400000|2020-12-29 08:10:00|6612.1|6611.1|6611.6|6610.6|6614.6|6613.6|6601.8|6600.8|1767
1609229700000|2020-12-29 08:15:00|6611.3|6610.3|6618.1|6617.1|6625.6|6624.6|6602.3|6601.3|2508
1609230000000|2020-12-29 08:20:00|6618.3|6617.3|6605.1|6604.1|6625.1|6624.1|6603.6|6602.6|1750
1609230300000|2020-12-29 08:25:00|6605.3|6604.3|6616.6|6615.6|6617.1|6616.1|6597.1|6596.1|1219
1609230600000|2020-12-29 08:30:00|6616.3|6615.3|6617.1|6616.1|6623.1|6622.1|6612.3|6611.3|1020
1609230900000|2020-12-29 08:35:00|6617.6|6616.6|6623.3|6622.3|6629.1|6628.1|6617.6|6616.6|872
1609231200000|2020-12-29 08:40:00|6623.6|6622.6|6618.8|6617.8|6623.6|6622.6|6615.1|6614.1|744
1609231500000|2020-12-29 08:45:00|6619.1|6618.1|6630.3|6629.3|6631.1|6630.1|6619.1|6618.1|702
1609231800000|2020-12-29 08:50:00|6630.6|6629.6|6624.6|6623.6|6631.6|6630.6|6621.6|6620.6|954
1609232100000|2020-12-29 08:55:00|6624.3|6623.3|6629.3|6628.3|6629.3|6628.3|6621.6|6620.6|869
1609232400000|2020-12-29 09:00:00|6629.1|6628.1|6641.1|6640.1|6643.6|6642.6|6628.3|6627.3|1258
1609232700000|2020-12-29 09:05:00|6641.3|6640.3|6647.1|6646.1|6648.8|6647.8|6640.6|6639.6|1126
1609233000000|2020-12-29 09:10:00|6647.3|6646.3|6647.1|6646.1|6651.8|6650.8|6645.6|6644.6|994
1609233300000|2020-12-29 09:15:00|6647.6|6646.6|6657.8|6656.8|6660.6|6659.6|6646.3|6645.3|1166
1609233600000|2020-12-29 09:20:00|6658.1|6657.1|6660.8|6659.8|6661.8|6660.8|6653.6|6652.6|885
1609233900000|2020-12-29 09:25:00|6661.1|6660.1|6673.1|6672.1|6673.6|6672.6|6657.6|6656.6|1116
1609234200000|2020-12-29 09:30:00|6672.8|6671.8|6665.8|6664.8|6674.6|6673.6|6663.8|6662.8|1036
1609234500000|2020-12-29 09:35:00|6665.6|6664.6|6675.6|6674.6|6676.3|6675.3|6663.1|6662.1|1026
1609234800000|2020-12-29 09:40:00|6675.8|6674.8|6676.1|6675.1|6678.6|6677.6|6672.3|6671.3|761
1609235100000|2020-12-29 09:45:00|6675.6|6674.6|6670.1|6669.1|6677.1|6676.1|6666.3|6665.3|821
1609235400000|2020-12-29 09:50:00|6669.8|6668.8|6671.1|6670.1|6675.8|6674.8|6669.3|6668.3|884
1609235700000|2020-12-29 09:55:00|6670.8|6669.8|6669.1|6668.1|6671.6|6670.6|6664.6|6663.6|720
1609236000000|2020-12-29 10:00:00|6668.6|6667.6|6665.1|6664.1|6673.6|6672.6|6664.1|6663.1|741
1609236300000|2020-12-29 10:05:00|6665.3|6664.3|6659.6|6658.6|6666.1|6665.1|6655.8|6654.8|747
1609236600000|2020-12-29 10:10:00|6660.1|6659.1|6663.8|6662.8|6664.6|6663.6|6657.6|6656.6|811
1609236900000|2020-12-29 10:15:00|6663.6|6662.6|6660.1|6659.1|6667.1|6666.1|6656.6|6655.6|876
1609237200000|2020-12-29 10:20:00|6660.3|6659.3|6657.6|6656.6|6661.1|6660.1|6655.1|6654.1|774
1609237500000|2020-12-29 10:25:00|6657.3|6656.3|6653.6|6652.6|6657.6|6656.6|6650.6|6649.6|650
1609237800000|2020-12-29 10:30:00|6653.3|6652.3|6654.1|6653.1|6655.1|6654.1|6651.1|6650.1|616
1609238100000|2020-12-29 10:35:00|6654.3|6653.3|6655.6|6654.6|6655.8|6654.8|6651.3|6650.3|489
1609238400000|2020-12-29 10:40:00|6655.1|6654.1|6645.1|6644.1|6655.6|6654.6|6645.1|6644.1|685
1609238700000|2020-12-29 10:45:00|6645.6|6644.6|6641.1|6640.1|6646.6|6645.6|6639.6|6638.6|965
1609239000000|2020-12-29 10:50:00|6641.3|6640.3|6655.1|6654.1|6655.3|6654.3|6640.1|6639.1|550
1609239300000|2020-12-29 10:55:00|6654.8|6653.8|6649.1|6648.1|6656.6|6655.6|6649.1|6648.1|492
1609239600000|2020-12-29 11:00:00|6649.6|6648.6|6647.6|6646.6|6649.8|6648.8|6646.1|6645.1|375
1609239900000|2020-12-29 11:05:00|6647.8|6646.8|6644.3|6643.3|6649.6|6648.6|6643.6|6642.6|386
1609240200000|2020-12-29 11:10:00|6644.6|6643.6|6643.6|6642.6|6646.6|6645.6|6643.3|6642.3|307
1609240500000|2020-12-29 11:15:00|6643.3|6642.3|6644.6|6643.6|6645.3|6644.3|6640.6|6639.6|278
1609240800000|2020-12-29 11:20:00|6644.8|6643.8|6641.1|6640.1|6645.6|6644.6|6639.1|6638.1|419
1609241100000|2020-12-29 11:25:00|6640.6|6639.6|6643.1|6642.1|6644.1|6643.1|6640.6|6639.6|367
1609241400000|2020-12-29 11:30:00|6643.3|6642.3|6645.6|6644.6|6646.3|6645.3|6640.6|6639.6|388
1609241700000|2020-12-29 11:35:00|6645.3|6644.3|6646.6|6645.6|6648.1|6647.1|6644.6|6643.6|273
1609242000000|2020-12-29 11:40:00|6646.8|6645.8|6645.6|6644.6|6647.8|6646.8|6643.1|6642.1|245
1609242300000|2020-12-29 11:45:00|6645.1|6644.1|6643.3|6642.3|6645.8|6644.8|6641.1|6640.1|265
1609242600000|2020-12-29 11:50:00|6643.6|6642.6|6641.1|6640.1|6644.3|6643.3|6640.1|6639.1|376
1609242900000|2020-12-29 11:55:00|6640.6|6639.6|6646.1|6645.1|6646.6|6645.6|6639.1|6638.1|517
1609243200000|2020-12-29 12:00:00|6646.6|6645.6|6638.1|6637.1|6646.6|6645.6|6637.6|6636.6|584
1609243500000|2020-12-29 12:05:00|6637.8|6636.8|6637.1|6636.1|6637.8|6636.8|6634.6|6633.6|244
1609243800000|2020-12-29 12:10:00|6637.6|6636.6|6640.1|6639.1|6640.3|6639.3|6636.6|6635.6|439
1609244100000|2020-12-29 12:15:00|6639.8|6638.8|6641.1|6640.1|6643.3|6642.3|6638.1|6637.1|202
1609244400000|2020-12-29 12:20:00|6640.8|6639.8|6641.1|6640.1|6643.1|6642.1|6639.6|6638.6|253
1609244700000|2020-12-29 12:25:00|6640.8|6639.8|6638.6|6637.6|6642.3|6641.3|6638.1|6637.1|360
1609245000000|2020-12-29 12:30:00|6638.8|6637.8|6643.1|6642.1|6643.3|6642.3|6638.3|6637.3|210
1609245300000|2020-12-29 12:35:00|6642.6|6641.6|6639.1|6638.1|6642.6|6641.6|6637.1|6636.1|326
1609245600000|2020-12-29 12:40:00|6638.2|6637.2|6632.9|6631.9|6638.2|6637.2|6631.7|6630.7|207
1609245900000|2020-12-29 12:45:00|6633.2|6632.2|6634.4|6633.4|6636.2|6635.2|6632.7|6631.7|327
1609246200000|2020-12-29 12:50:00|6634.7|6633.7|6630.2|6629.2|6635.2|6634.2|6628.2|6627.2|254
1609246500000|2020-12-29 12:55:00|6629.9|6628.9|6630.7|6629.7|6632.2|6631.2|6628.7|6627.7|191
1609246800000|2020-12-29 13:00:00|6630.9|6629.9|6631.7|6630.7|6632.2|6631.2|6629.7|6628.7|219
1609247100000|2020-12-29 13:05:00|6632.2|6631.2|6631.4|6630.4|6635.4|6634.4|6629.4|6628.4|449
1609247400000|2020-12-29 13:10:00|6631.7|6630.7|6639.2|6638.2|6639.7|6638.7|6631.7|6630.7|690
1609247700000|2020-12-29 13:15:00|6639.4|6638.4|6634.9|6633.9|6639.4|6638.4|6633.7|6632.7|482
1609248000000|2020-12-29 13:20:00|6635.2|6634.2|6637.2|6636.2|6638.7|6637.7|6634.2|6633.2|322
1609248300000|2020-12-29 13:25:00|6636.9|6635.9|6640.2|6639.2|6640.7|6639.7|6635.7|6634.7|395
1609248600000|2020-12-29 13:30:00|6640.4|6639.4|6631.2|6630.2|6643.7|6642.7|6631.2|6630.2|553
1609248900000|2020-12-29 13:35:00|6630.7|6629.7|6629.4|6628.4|6636.2|6635.2|6629.4|6628.4|566
1609249200000|2020-12-29 13:40:00|6629.2|6628.2|6630.2|6629.2|6632.2|6631.2|6628.7|6627.7|288
1609249500000|2020-12-29 13:45:00|6629.7|6628.7|6634.2|6633.2|6635.7|6634.7|6629.7|6628.7|288
1609249800000|2020-12-29 13:50:00|6634.4|6633.4|6639.7|6638.7|6639.7|6638.7|6634.4|6633.4|314
1609250100000|2020-12-29 13:55:00|6639.4|6638.4|6641.2|6640.2|6641.4|6640.4|6637.7|6636.7|428
1609250400000|2020-12-29 14:00:00|6641.7|6640.7|6640.7|6639.7|6642.2|6641.2|6639.4|6638.4|421
1609250700000|2020-12-29 14:05:00|6640.4|6639.4|6640.2|6639.2|6641.7|6640.7|6639.2|6638.2|391
1609251000000|2020-12-29 14:10:00|6640.7|6639.7|6637.2|6636.2|6641.4|6640.4|6637.2|6636.2|215
1609251300000|2020-12-29 14:15:00|6636.7|6635.7|6641.7|6640.7|6641.9|6640.9|6635.9|6634.9|372
1609251600000|2020-12-29 14:20:00|6642.2|6641.2|6640.2|6639.2|6643.2|6642.2|6639.9|6638.9|302
1609251900000|2020-12-29 14:25:00|6640.4|6639.4|6642.2|6641.2|6643.9|6642.9|6640.2|6639.2|541
1609252200000|2020-12-29 14:30:00|6641.7|6640.7|6631.7|6630.7|6645.7|6644.7|6631.7|6630.7|1123
1609252500000|2020-12-29 14:35:00|6631.4|6630.4|6627.9|6626.9|6634.2|6633.2|6627.9|6626.9|642
1609252800000|2020-12-29 14:40:00|6628.2|6627.2|6624.7|6623.7|6630.7|6629.7|6624.2|6623.2|819
1609253100000|2020-12-29 14:45:00|6624.9|6623.9|6623.7|6622.7|6628.2|6627.2|6623.4|6622.4|756
1609253400000|2020-12-29 14:50:00|6623.9|6622.9|6620.2|6619.2|6626.7|6625.7|6620.2|6619.2|844
1609253700000|2020-12-29 14:55:00|6620.4|6619.4|6621.7|6620.7|6626.4|6625.4|6618.2|6617.2|1026
1609254000000|2020-12-29 15:00:00|6621.4|6620.4|6626.7|6625.7|6630.9|6629.9|6621.4|6620.4|933
1609254300000|2020-12-29 15:05:00|6626.4|6625.4|6623.4|6622.4|6627.2|6626.2|6622.7|6621.7|888
1609254600000|2020-12-29 15:10:00|6623.5|6622.5|6620.3|6619.3|6626.3|6625.3|6618.8|6617.8|779
1609254900000|2020-12-29 15:15:00|6620.5|6619.5|6629|6628|6629.3|6628.3|6619.3|6618.3|872
1609255200000|2020-12-29 15:20:00|6628.8|6627.8|6628.8|6627.8|6632.8|6631.8|6627.3|6626.3|644
1609255500000|2020-12-29 15:25:00|6629.3|6628.3|6628.3|6627.3|6631.3|6630.3|6626.8|6625.8|392
1609255800000|2020-12-29 15:30:00|6628|6627|6628.8|6627.8|6630.3|6629.3|6626.8|6625.8|759
1609256100000|2020-12-29 15:35:00|6629|6628|6624.8|6623.8|6630.8|6629.8|6623.8|6622.8|736
1609256400000|2020-12-29 15:40:00|6625.3|6624.3|6627.8|6626.8|6630.5|6629.5|6622|6621|622
1609256700000|2020-12-29 15:45:00|6627.5|6626.5|6626.8|6625.8|6628.8|6627.8|6623.8|6622.8|591
1609257000000|2020-12-29 15:50:00|6627|6626|6624.3|6623.3|6627.3|6626.3|6621.8|6620.8|547
1609257300000|2020-12-29 15:55:00|6624.8|6623.8|6624.3|6623.3|6629.5|6628.5|6624.3|6623.3|840
1609257600000|2020-12-29 16:00:00|6623.8|6622.8|6615.8|6614.8|6624.3|6623.3|6614.8|6613.8|672
1609257900000|2020-12-29 16:05:00|6615.5|6614.5|6618.3|6617.3|6619.8|6618.8|6612.8|6611.8|1030
1609258200000|2020-12-29 16:10:00|6618.5|6617.5|6612|6611|6618.8|6617.8|6611.8|6610.8|1140
1609258500000|2020-12-29 16:15:00|6611.8|6610.8|6607|6606|6613.3|6612.3|6605.8|6604.8|981
1609258800000|2020-12-29 16:20:00|6606.8|6605.8|6607.8|6606.8|6611.5|6610.5|6606.5|6605.5|990
1609259100000|2020-12-29 16:25:00|6608.5|6607.5|6609.8|6607.8|6610.5|6609.5|6605.8|6604.8|2456
1609259400000|2020-12-29 16:30:00|6611|6609|6602|6600|6611|6609|6596.3|6594.3|3645
1609259700000|2020-12-29 16:35:00|6601.8|6599.8|6603|6601|6607.3|6605.3|6599.3|6597.3|1340
1609260000000|2020-12-29 16:40:00|6602.8|6600.8|6604.3|6602.3|6605.5|6603.5|6601.3|6599.3|457
1609260300000|2020-12-29 16:45:00|6604.8|6602.8|6603.3|6601.3|6606.3|6604.3|6601.8|6599.8|325
1609260600000|2020-12-29 16:50:00|6603.5|6601.5|6605.3|6603.3|6607.5|6605.5|6603.5|6601.5|500
1609260900000|2020-12-29 16:55:00|6605.8|6603.8|6604.8|6602.8|6606.8|6604.8|6603.8|6601.8|159
1609261200000|2020-12-29 17:00:00|6604.5|6602.5|6602.8|6600.8|6606.3|6604.3|6601.8|6599.8|472
1609261500000|2020-12-29 17:05:00|6602.5|6600.5|6603.8|6601.8|6604.3|6602.3|6601.5|6599.5|103
1609261800000|2020-12-29 17:10:00|6603.3|6601.3|6599.8|6597.8|6603.5|6601.5|6597.5|6595.5|193
1609262100000|2020-12-29 17:15:00|6600|6598|6600.3|6598.3|6603|6601|6599.8|6597.8|281
1609262400000|2020-12-29 17:20:00|6600.5|6598.5|6592.8|6590.8|6601.3|6599.3|6592|6590|232
1609262700000|2020-12-29 17:25:00|6592.5|6590.5|6590.8|6588.8|6592.8|6590.8|6589.3|6587.3|357
1609263000000|2020-12-29 17:30:00|6590.3|6588.3|6587.8|6585.8|6590.8|6588.8|6586|6584|394
1609263300000|2020-12-29 17:35:00|6587.5|6585.5|6584.8|6582.8|6589.3|6587.3|6584.3|6582.3|220
1609263600000|2020-12-29 17:40:00|6585|6583|6588|6586|6589.8|6587.8|6584.5|6582.5|212
1609263900000|2020-12-29 17:45:00|6588.3|6586.3|6584|6582|6588.3|6586.3|6582.3|6580.3|93
1609264200000|2020-12-29 17:50:00|6583.8|6581.8|6581.3|6579.3|6584|6582|6580.3|6578.3|73
1609264500000|2020-12-29 17:55:00|6581.5|6579.5|6585.5|6583.5|6585.8|6583.8|6580.8|6578.8|113
1609264800000|2020-12-29 18:00:00|6585.8|6583.8|6582.5|6580.5|6587|6585|6582.5|6580.5|67
1609265100000|2020-12-29 18:05:00|6582.3|6580.3|6585.8|6583.8|6586.8|6584.8|6580.3|6578.3|151
1609265400000|2020-12-29 18:10:00|6585.5|6583.5|6584.8|6582.8|6585.8|6583.8|6581.8|6579.8|140
1609265700000|2020-12-29 18:15:00|6584.5|6582.5|6586.8|6584.8|6587|6585|6584.3|6582.3|53
1609266000000|2020-12-29 18:20:00|6586.5|6584.5|6586|6584|6587|6585|6585|6583|46
1609266300000|2020-12-29 18:25:00|6586.3|6584.3|6586.8|6584.8|6588.3|6586.3|6585|6583|24
1609266600000|2020-12-29 18:30:00|6586.5|6584.5|6587.3|6585.3|6588|6586|6585.8|6583.8|86
1609266900000|2020-12-29 18:35:00|6587|6585|6585|6583|6587|6585|6584|6582|84
1609267200000|2020-12-29 18:40:00|6585.3|6583.3|6584.3|6582.3|6586|6584|6583|6581|39
1609267500000|2020-12-29 18:45:00|6584.5|6582.5|6585.3|6583.3|6585.5|6583.5|6583.8|6581.8|52
1609267800000|2020-12-29 18:50:00|6585|6583|6587.3|6585.3|6588|6586|6584.3|6582.3|122
1609268100000|2020-12-29 18:55:00|6587|6585|6587|6585|6588.3|6586.3|6586.5|6584.5|68
1609268400000|2020-12-29 19:00:00|6587.3|6585.3|6583.8|6581.8|6587.8|6585.8|6581.3|6579.3|121
1609268700000|2020-12-29 19:05:00|6584|6582|6582.8|6580.8|6585.8|6583.8|6582.5|6580.5|20
1609269000000|2020-12-29 19:10:00|6583|6581|6578.5|6576.5|6583.3|6581.3|6578.3|6576.3|135
1609269300000|2020-12-29 19:15:00|6578.8|6576.8|6578.8|6576.8|6580.3|6578.3|6577|6575|108
1609269600000|2020-12-29 19:20:00|6578.3|6576.3|6580.5|6578.5|6581.5|6579.5|6577.3|6575.3|104
1609269900000|2020-12-29 19:25:00|6580.8|6578.8|6578.5|6576.5|6582|6580|6578.3|6576.3|54
1609270200000|2020-12-29 19:30:00|6578.8|6576.8|6578.3|6576.3|6579.8|6577.8|6577.5|6575.5|62
1609270500000|2020-12-29 19:35:00|6578|6576|6578.8|6576.8|6579|6577|6576|6574|82
1609270800000|2020-12-29 19:40:00|6579|6577|6578.3|6576.3|6579|6577|6577|6575|52
1609271100000|2020-12-29 19:45:00|6578.5|6576.5|6579.8|6577.8|6579.8|6577.8|6576.8|6574.8|51
1609271400000|2020-12-29 19:50:00|6579.5|6577.5|6582.8|6580.8|6583.5|6581.5|6579.3|6577.3|92
1609271700000|2020-12-29 19:55:00|6582.5|6580.5|6583.3|6581.3|6584.3|6582.3|6581.3|6579.3|107
1609272000000|2020-12-29 20:00:00|6583.5|6581.5|6582.8|6580.8|6584.8|6582.8|6581.8|6579.8|148
1609272300000|2020-12-29 20:05:00|6583|6581|6579.8|6577.8|6583.5|6581.5|6579|6577|195
1609272600000|2020-12-29 20:10:00|6580.3|6578.3|6584.5|6582.5|6585.3|6583.3|6580.3|6578.3|115
1609272900000|2020-12-29 20:15:00|6584.8|6582.8|6588|6586|6588.3|6586.3|6583|6581|87
1609273200000|2020-12-29 20:20:00|6587.8|6585.8|6591.5|6589.5|6592.5|6590.5|6587.5|6585.5|102
1609273500000|2020-12-29 20:25:00|6591.8|6589.8|6592.3|6590.3|6593|6591|6590|6588|57
1609273800000|2020-12-29 20:30:00|6591.8|6589.8|6590.5|6588.5|6592.8|6590.8|6590.5|6588.5|95
1609274100000|2020-12-29 20:35:00|6590.8|6588.8|6591.3|6589.3|6593|6591|6589.8|6587.8|203
1609274400000|2020-12-29 20:40:00|6591.5|6589.5|6589.5|6587.5|6593.5|6591.5|6588.3|6586.3|216
1609274700000|2020-12-29 20:45:00|6589.8|6587.8|6591.3|6589.3|6593.3|6591.3|6589.3|6587.3|214
1609275000000|2020-12-29 20:50:00|6591|6589|6584.3|6582.3|6591.8|6589.8|6583|6581|159
1609275300000|2020-12-29 20:55:00|6585|6583|6588.3|6584.3|6588.3|6584.8|6581.5|6579.5|192
1609275600000|2020-12-29 21:00:00|6588.7|6584.7|6586.9|6582.9|6590.4|6586.4|6586.2|6582.2|0
1609275900000|2020-12-29 21:05:00|6587.2|6583.2|6591.4|6587.4|6592.4|6588.4|6586.9|6582.9|0
1609276200000|2020-12-29 21:10:00|6591.7|6587.7|6593.3|6589.3|6594.4|6590.4|6591.7|6587.7|0
1609276500000|2020-12-29 21:15:00|6593.2|6589.2|6593|6589|6593.2|6589.2|6592.7|6588.7|0
1609276800000|2020-12-29 21:20:00|6592.8|6588.8|6592.9|6588.9|6593|6589|6592.7|6588.7|0
1609277100000|2020-12-29 21:25:00|6592.8|6588.8|6593|6589|6593.1|6589.1|6592.8|6588.8|0
1609277400000|2020-12-29 21:30:00|6593.5|6589.5|6591.7|6587.7|6594.6|6590.6|6591.3|6587.3|0
1609277700000|2020-12-29 21:35:00|6592|6588|6592.5|6588.5|6593.2|6589.2|6591.7|6587.7|0
1609278000000|2020-12-29 21:40:00|6592.8|6588.8|6590.3|6586.3|6592.8|6588.8|6589.6|6585.6|0
1609278300000|2020-12-29 21:45:00|6590.7|6586.7|6589.6|6585.6|6590.7|6586.7|6589.3|6585.3|0
1609278600000|2020-12-29 21:50:00|6589.3|6585.3|6591.6|6587.6|6591.6|6587.6|6589.3|6585.3|0
1609278900000|2020-12-29 21:55:00|6591.3|6587.3|6593.5|6589.5|6593.9|6589.9|6591.3|6587.3|0
1609279200000|2020-12-29 22:00:00|6593.6|6589.6|6591.9|6587.9|6593.6|6589.6|6591.3|6587.3|0
1609279500000|2020-12-29 22:05:00|6592|6588|6592.4|6588.4|6592.4|6588.4|6592|6588|0
1609279800000|2020-12-29 22:10:00|6592.3|6588.3|6592.1|6588.1|6592.3|6588.3|6592|6588|0
1609280100000|2020-12-29 22:15:00|6592|6588|6591.8|6587.8|6592.1|6588.1|6591.8|6587.8|0
1609280400000|2020-12-29 22:20:00|6592|6588|6592.7|6588.7|6592.7|6588.7|6591.6|6587.6|0
1609280700000|2020-12-29 22:25:00|6592.9|6588.9|6591.8|6587.8|6592.9|6588.9|6591.7|6587.7|0
1609281000000|2020-12-29 22:30:00|6591.9|6587.9|6592.3|6588.3|6592.3|6588.3|6591.9|6587.9|0
1609281300000|2020-12-29 22:35:00|6592.2|6588.2|6592.2|6588.2|6592.3|6588.3|6592.2|6588.2|0
1609281600000|2020-12-29 22:40:00|6592.6|6588.6|6592.6|6588.6|6592.6|6588.6|6592.4|6588.4|0
1609281900000|2020-12-29 22:45:00|6592.2|6588.2|6591.9|6587.9|6592.2|6588.2|6591.8|6587.8|0
1609282200000|2020-12-29 22:50:00|6592.2|6588.2|6592.4|6588.4|6592.5|6588.5|6592.2|6588.2|0
1609282500000|2020-12-29 22:55:00|6592.3|6588.3|6591.7|6587.7|6592.7|6588.7|6591.7|6587.7|0
1609282800000|2020-12-29 23:00:00|6592.8|6588.8|6592.7|6588.7|6595.1|6591.1|6592.1|6588.1|0
1609283100000|2020-12-29 23:05:00|6592.9|6588.9|6590.9|6586.9|6592.9|6588.9|6589.6|6585.6|0
1609283400000|2020-12-29 23:10:00|6591.2|6587.2|6590.7|6586.7|6591.2|6587.2|6589.7|6585.7|0
1609283700000|2020-12-29 23:15:00|6590.6|6586.6|6584.3|6580.3|6590.7|6586.7|6583.9|6579.9|0
1609284000000|2020-12-29 23:20:00|6584.6|6580.6|6583.1|6579.1|6584.6|6580.6|6581.7|6577.7|0
1609284300000|2020-12-29 23:25:00|6583.4|6579.4|6584.2|6580.2|6584.9|6580.9|6583.4|6579.4|0
1609284600000|2020-12-29 23:30:00|6584.6|6580.6|6586.7|6582.7|6587.1|6583.1|6584.6|6580.6|0
1609284900000|2020-12-29 23:35:00|6587.1|6583.1|6589|6585|6589|6585|6587.1|6583.1|0
1609285200000|2020-12-29 23:40:00|6588.6|6584.6|6589.5|6585.5|6589.7|6585.7|6587.9|6583.9|0
1609285500000|2020-12-29 23:45:00|6589.1|6585.1|6586.5|6582.5|6589.1|6585.1|6586.5|6582.5|0
1609285800000|2020-12-29 23:50:00|6586.4|6582.4|6587.4|6583.4|6587.6|6583.6|6586.2|6582.2|0
1609286100000|2020-12-29 23:55:00|6587.2|6583.2|6585.3|6581.3|6587.5|6583.5|6585.3|6581.3|0
1609286400000|2020-12-30 00:00:00|6585|6581|6579.3|6575.3|6586|6582|6577.6|6573.6|0
1609286700000|2020-12-30 00:05:00|6579.1|6575.1|6578.3|6574.3|6579.8|6575.8|6577.2|6573.2|0
1609287000000|2020-12-30 00:10:00|6578.5|6574.5|6578.7|6574.7|6580.3|6576.3|6577.6|6573.6|0
1609287300000|2020-12-30 00:15:00|6579.1|6575.1|6577.2|6573.2|6582.4|6578.4|6577.2|6573.2|0
1609287600000|2020-12-30 00:20:00|6577.3|6573.3|6579|6575|6580|6576|6575.6|6571.6|0
1609287900000|2020-12-30 00:25:00|6579.7|6575.7|6581.5|6577.5|6583|6579|6578.2|6574.2|0
1609288200000|2020-12-30 00:30:00|6581.4|6577.4|6580.1|6576.1|6583.1|6579.1|6578.6|6574.6|0
1609288500000|2020-12-30 00:35:00|6580|6576|6577.9|6573.9|6580.2|6576.2|6577.3|6573.3|0
1609288800000|2020-12-30 00:40:00|6578.6|6574.6|6581|6577|6581|6577|6578.6|6574.6|0
1609289100000|2020-12-30 00:45:00|6580.3|6576.3|6580.3|6576.3|6581.9|6577.9|6578.7|6574.7|0
1609289400000|2020-12-30 00:50:00|6580.4|6576.4|6583.3|6579.3|6584.2|6580.2|6577|6573|0
1609289700000|2020-12-30 00:55:00|6583.4|6579.4|6578.7|6574.7|6583.4|6579.4|6578.1|6574.1|0
1609290000000|2020-12-30 01:00:00|6578.6|6574.6|6576.8|6573.8|6582.3|6579.3|6574|6571|65
1609290300000|2020-12-30 01:05:00|6576.5|6573.5|6580.8|6577.8|6580.8|6577.8|6574.5|6571.5|6
1609290600000|2020-12-30 01:10:00|6581|6578|6580.8|6577.8|6581.8|6578.8|6579|6576|9
1609290900000|2020-12-30 01:15:00|6580.5|6577.5|6584.8|6581.8|6585|6582|6580.5|6577.5|2
1609291200000|2020-12-30 01:20:00|6585|6582|6584.3|6581.3|6585.3|6582.3|6581.8|6578.8|12
1609291500000|2020-12-30 01:25:00|6584.5|6581.5|6587.3|6584.3|6587.3|6584.3|6583|6580|4
1609291800000|2020-12-30 01:30:00|6587|6584|6591.8|6588.8|6592.8|6589.8|6586.5|6583.5|13
1609292100000|2020-12-30 01:35:00|6592|6589|6590.8|6587.8|6592.5|6589.5|6588|6585|26
1609292400000|2020-12-30 01:40:00|6590.5|6587.5|6587|6584|6593.3|6590.3|6587|6584|20
1609292700000|2020-12-30 01:45:00|6587.3|6584.3|6591.3|6588.3|6591.3|6588.3|6587.3|6584.3|14
1609293000000|2020-12-30 01:50:00|6591.5|6588.5|6586.8|6583.8|6593.3|6590.3|6586|6583|27
1609293300000|2020-12-30 01:55:00|6586.5|6583.5|6587.3|6584.3|6587.3|6584.3|6583.8|6580.8|12
1609293600000|2020-12-30 02:00:00|6587.5|6584.5|6590|6587|6590.5|6587.5|6587.5|6584.5|14
1609293900000|2020-12-30 02:05:00|6590.3|6587.3|6589.3|6586.3|6591.3|6588.3|6588.3|6585.3|17
1609294200000|2020-12-30 02:10:00|6589|6586|6587|6584|6590.3|6587.3|6587|6584|5
1609294500000|2020-12-30 02:15:00|6587.3|6584.3|6590|6587|6590|6587|6587|6584|18
1609294800000|2020-12-30 02:20:00|6590.3|6587.3|6592|6589|6593.5|6590.5|6590.3|6587.3|20
1609295100000|2020-12-30 02:25:00|6591.8|6588.8|6593|6590|6594.5|6591.5|6591.8|6588.8|8
1609295400000|2020-12-30 02:30:00|6593.3|6590.3|6590.8|6587.8|6595.3|6592.3|6590.8|6587.8|15
1609295700000|2020-12-30 02:35:00|6591|6588|6589.8|6586.8|6592|6589|6589|6586|20
1609296000000|2020-12-30 02:40:00|6590|6587|6589.5|6586.5|6591|6588|6589|6586|77
1609296300000|2020-12-30 02:45:00|6589.3|6586.3|6591.3|6588.3|6591.5|6588.5|6587.5|6584.5|77
1609296600000|2020-12-30 02:50:00|6591|6588|6594|6591|6594|6591|6590.8|6587.8|20
1609296900000|2020-12-30 02:55:00|6594.5|6591.5|6596.8|6593.8|6597|6594|6594.5|6591.5|71
1609297200000|2020-12-30 03:00:00|6597|6594|6598|6595|6599.8|6596.8|6596.8|6593.8|60
1609297500000|2020-12-30 03:05:00|6597.8|6594.8|6598|6595|6598.8|6595.8|6597|6594|50
1609297800000|2020-12-30 03:10:00|6598.3|6595.3|6600.3|6597.3|6600.5|6597.5|6597|6594|40
1609298100000|2020-12-30 03:15:00|6600.5|6597.5|6603.8|6600.8|6603.8|6600.8|6600.5|6597.5|70
1609298400000|2020-12-30 03:20:00|6603.5|6600.5|6606|6603|6606.8|6603.8|6603.5|6600.5|39
1609298700000|2020-12-30 03:25:00|6606.5|6603.5|6606|6603|6607.5|6604.5|6605.5|6602.5|49
1609299000000|2020-12-30 03:30:00|6605.8|6602.8|6606.3|6603.3|6608.3|6605.3|6605.8|6602.8|36
1609299300000|2020-12-30 03:35:00|6605.8|6602.8|6605|6602|6606|6603|6604.8|6601.8|35
1609299600000|2020-12-30 03:40:00|6605.3|6602.3|6604.5|6601.5|6606.5|6603.5|6604|6601|23
1609299900000|2020-12-30 03:45:00|6604.3|6601.3|6600.5|6597.5|6604.5|6601.5|6600.3|6597.3|80
1609300200000|2020-12-30 03:50:00|6600.3|6597.3|6601.5|6598.5|6601.8|6598.8|6600.3|6597.3|16
1609300500000|2020-12-30 03:55:00|6601.3|6598.3|6603|6600|6603.3|6600.3|6601.3|6598.3|4
1609300800000|2020-12-30 04:00:00|6602.8|6599.8|6601.3|6598.3|6603|6600|6601.3|6598.3|2
1609301100000|2020-12-30 04:05:00|6601.5|6598.5|6603.8|6600.8|6604|6601|6601.3|6598.3|4
1609301400000|2020-12-30 04:10:00|6604|6601|6604.5|6601.5|6605|6602|6603.3|6600.3|6
1609301700000|2020-12-30 04:15:00|6604.8|6601.8|6606|6603|6607|6604|6604.5|6601.5|18
1609302000000|2020-12-30 04:20:00|6605.8|6602.8|6605|6602|6607|6604|6605|6602|13
1609302300000|2020-12-30 04:25:00|6605.3|6602.3|6605.5|6602.5|6606.3|6603.3|6604.8|6601.8|18
1609302600000|2020-12-30 04:30:00|6605.8|6602.8|6607|6604|6608|6605|6605.5|6602.5|15
1609302900000|2020-12-30 04:35:00|6606.8|6603.8|6608.5|6605.5|6609|6606|6606.5|6603.5|33
1609303200000|2020-12-30 04:40:00|6608.3|6605.3|6610.3|6607.3|6612.8|6609.8|6607.5|6604.5|91
1609303500000|2020-12-30 04:45:00|6610.5|6607.5|6612.3|6609.3|6613.3|6610.3|6610.5|6607.5|27
1609303800000|2020-12-30 04:50:00|6612|6609|6612.5|6609.5|6612.8|6609.8|6611|6608|16
1609304100000|2020-12-30 04:55:00|6612.3|6609.3|6609.5|6606.5|6613.5|6610.5|6609.5|6606.5|46
1609304400000|2020-12-30 05:00:00|6609.3|6606.3|6616|6613|6617.8|6614.8|6609|6606|57
1609304700000|2020-12-30 05:05:00|6616.3|6613.3|6614|6611|6616.5|6613.5|6613.5|6610.5|108
1609305000000|2020-12-30 05:10:00|6613.8|6610.8|6613.5|6610.5|6616.5|6613.5|6613|6610|25
1609305300000|2020-12-30 05:15:00|6613.3|6610.3|6613|6610|6614.5|6611.5|6612.3|6609.3|20
1609305600000|2020-12-30 05:20:00|6612.8|6609.8|6613|6610|6613.5|6610.5|6612|6609|9
1609305900000|2020-12-30 05:25:00|6613.3|6610.3|6610.5|6607.5|6613.5|6610.5|6610.3|6607.3|23
1609306200000|2020-12-30 05:30:00|6610.3|6607.3|6614.3|6611.3|6616|6613|6610|6607|24
1609306500000|2020-12-30 05:35:00|6614|6611|6608|6605|6615|6612|6608|6605|11
1609306800000|2020-12-30 05:40:00|6607.8|6604.8|6610.3|6607.3|6610.5|6607.5|6606.8|6603.8|18
1609307100000|2020-12-30 05:45:00|6610|6607|6610.3|6607.3|6611.3|6608.3|6609|6606|6
1609307400000|2020-12-30 05:50:00|6610|6607|6607.3|6604.3|6610|6607|6606.3|6603.3|60
1609307700000|2020-12-30 05:55:00|6607.5|6604.5|6602.5|6599.5|6608.3|6605.3|6602.5|6599.5|22
1609308000000|2020-12-30 06:00:00|6602.8|6599.8|6604.5|6601.5|6606|6603|6602.3|6599.3|27
1609308300000|2020-12-30 06:05:00|6604.8|6601.8|6605.5|6602.5|6605.5|6602.5|6603.8|6600.8|23
1609308600000|2020-12-30 06:10:00|6605.3|6602.3|6608.3|6605.3|6608.3|6605.3|6605.3|6602.3|51
1609308900000|2020-12-30 06:15:00|6608|6605|6608.3|6605.3|6609|6606|6607.3|6604.3|43
1609309200000|2020-12-30 06:20:00|6608|6605|6609|6606|6609.3|6606.3|6607.5|6604.5|8
1609309500000|2020-12-30 06:25:00|6609.3|6606.3|6608|6605|6609.3|6606.3|6606|6603|8
1609309800000|2020-12-30 06:30:00|6607.8|6604.8|6609.8|6606.8|6610|6607|6607.8|6604.8|10
1609310100000|2020-12-30 06:35:00|6610|6607|6610|6607|6611|6608|6609.5|6606.5|9
1609310400000|2020-12-30 06:40:00|6610.3|6607.3|6612|6609|6612|6609|6610|6607|8
1609310700000|2020-12-30 06:45:00|6611.8|6608.8|6611.3|6608.3|6612.8|6609.8|6609.5|6606.5|26
1609311000000|2020-12-30 06:50:00|6611|6608|6610.5|6607.5|6611.3|6608.3|6609.5|6606.5|13
1609311300000|2020-12-30 06:55:00|6610.8|6607.8|6608.3|6605.3|6612.8|6609.8|6608.3|6605.3|38
1609311600000|2020-12-30 07:00:00|6608|6605|6610.8|6608.8|6611.5|6609.5|6603.3|6601.3|200
1609311900000|2020-12-30 07:05:00|6611|6609|6613.5|6611.5|6614|6612|6611|6609|146
1609312200000|2020-12-30 07:10:00|6613.8|6611.8|6613.3|6611.3|6614.3|6612.3|6611.3|6609.3|174
1609312500000|2020-12-30 07:15:00|6613.5|6611.5|6611.3|6609.3|6615.3|6613.3|6610.8|6608.8|76
1609312800000|2020-12-30 07:20:00|6611|6609|6615.8|6613.8|6616|6614|6609.3|6607.3|124
1609313100000|2020-12-30 07:25:00|6615.5|6613.5|6616.8|6614.8|6618.3|6616.3|6614.5|6612.5|123
1609313400000|2020-12-30 07:30:00|6616.5|6614.5|6613.3|6611.3|6617.8|6615.8|6613|6611|155
1609313700000|2020-12-30 07:35:00|6613|6611|6609.8|6607.8|6614|6612|6609.3|6607.3|154
1609314000000|2020-12-30 07:40:00|6610.3|6608.3|6610|6608|6612.8|6610.8|6607.8|6605.8|139
1609314300000|2020-12-30 07:45:00|6610.5|6608.5|6605.8|6603.8|6610.5|6608.5|6605.5|6603.5|205
1609314600000|2020-12-30 07:50:00|6605.5|6603.5|6604|6602|6608.8|6606.8|6604|6602|90
1609314900000|2020-12-30 07:55:00|6603.8|6601.8|6605|6603|6609.3|6607.3|6602.8|6600.8|291
1609315200000|2020-12-30 08:00:00|6604.5|6603.5|6610.3|6609.3|6611.5|6610.5|6594|6593|1931
1609315500000|2020-12-30 08:05:00|6609.8|6608.8|6602|6601|6612.8|6611.8|6599.3|6598.3|971
1609315800000|2020-12-30 08:10:00|6601.8|6600.8|6608.5|6607.5|6614.8|6613.8|6601.8|6600.8|583
1609316100000|2020-12-30 08:15:00|6608.3|6607.3|6602.5|6601.5|6608.8|6607.8|6601.8|6600.8|635
1609316400000|2020-12-30 08:20:00|6602.3|6601.3|6609.3|6608.3|6609.3|6608.3|6597.3|6596.3|710
1609316700000|2020-12-30 08:25:00|6610|6609|6604.5|6603.5|6612.3|6611.3|6602.3|6601.3|483
1609317000000|2020-12-30 08:30:00|6604.8|6603.8|6615|6614|6615.5|6614.5|6603.3|6602.3|629
1609317300000|2020-12-30 08:35:00|6614.8|6613.8|6614.3|6613.3|6616.5|6615.5|6610.8|6609.8|536
1609317600000|2020-12-30 08:40:00|6614.5|6613.5|6619|6618|6621.3|6620.3|6612.8|6611.8|432
1609317900000|2020-12-30 08:45:00|6618.8|6617.8|6611|6610|6619.5|6618.5|6609.5|6608.5|464
1609318200000|2020-12-30 08:50:00|6610.8|6609.8|6601.8|6600.8|6611.3|6610.3|6597.8|6596.8|755
1609318500000|2020-12-30 08:55:00|6602|6601|6610|6609|6610.5|6609.5|6600|6599|513
1609318800000|2020-12-30 09:00:00|6610.3|6609.3|6601.8|6600.8|6610.3|6609.3|6599.5|6598.5|413
1609319100000|2020-12-30 09:05:00|6601.5|6600.5|6605.8|6604.8|6606.3|6605.3|6598.3|6597.3|296
1609319400000|2020-12-30 09:10:00|6606.3|6605.3|6608.3|6607.3|6608.8|6607.8|6603.3|6602.3|507
1609319700000|2020-12-30 09:15:00|6607.8|6606.8|6607.5|6606.5|6609.8|6608.8|6605|6604|424
1609320000000|2020-12-30 09:20:00|6607.8|6606.8|6612.8|6611.8|6613.3|6612.3|6607.3|6606.3|368
1609320300000|2020-12-30 09:25:00|6612.5|6611.5|6615.5|6614.5|6616|6615|6611.3|6610.3|482
1609320600000|2020-12-30 09:30:00|6615.3|6614.3|6616.8|6615.8|6616.8|6615.8|6609|6608|392
1609320900000|2020-12-30 09:35:00|6616|6615|6614|6613|6617.3|6616.3|6610.8|6609.8|427
1609321200000|2020-12-30 09:40:00|6613.8|6612.8|6617.3|6616.3|6618|6617|6612.3|6611.3|374
1609321500000|2020-12-30 09:45:00|6616.8|6615.8|6622.3|6621.3|6622.3|6621.3|6616.3|6615.3|380
1609321800000|2020-12-30 09:50:00|6622.5|6621.5|6621.5|6620.5|6623.3|6622.3|6617.3|6616.3|463
1609322100000|2020-12-30 09:55:00|6621.3|6620.3|6620.3|6619.3|6621.5|6620.5|6617.8|6616.8|211
1609322400000|2020-12-30 10:00:00|6619.3|6618.3|6622.8|6621.8|6623.3|6622.3|6618.3|6617.3|386
1609322700000|2020-12-30 10:05:00|6622.5|6621.5|6623.8|6622.8|6625.3|6624.3|6619.8|6618.8|281
1609323000000|2020-12-30 10:10:00|6623.5|6622.5|6617.8|6616.8|6624.3|6623.3|6616.8|6615.8|277
1609323300000|2020-12-30 10:15:00|6618|6617|6619.8|6618.8|6621.3|6620.3|6615.5|6614.5|374
1609323600000|2020-12-30 10:20:00|6619.5|6618.5|6621.8|6620.8|6621.8|6620.8|6618.8|6617.8|280
1609323900000|2020-12-30 10:25:00|6621.5|6620.5|6619|6618|6621.8|6620.8|6618.8|6617.8|258
1609324200000|2020-12-30 10:30:00|6619.3|6618.3|6615.5|6614.5|6619.3|6618.3|6614.5|6613.5|184
1609324500000|2020-12-30 10:35:00|6615.8|6614.8|6613.8|6612.8|6617.3|6616.3|6613.3|6612.3|335
1609324800000|2020-12-30 10:40:00|6613.5|6612.5|6608.3|6607.3|6614.8|6613.8|6607.5|6606.5|662
1609325100000|2020-12-30 10:45:00|6608.5|6607.5|6607.8|6606.8|6611.3|6610.3|6607.3|6606.3|372
1609325400000|2020-12-30 10:50:00|6608.3|6607.3|6612.3|6611.3|6612.3|6611.3|6607.8|6606.8|483
1609325700000|2020-12-30 10:55:00|6612|6611|6609.8|6608.8|6613.3|6612.3|6609.8|6608.8|332
1609326000000|2020-12-30 11:00:00|6609.5|6608.5|6610|6609|6612.3|6611.3|6608.8|6607.8|322
1609326300000|2020-12-30 11:05:00|6610.3|6609.3|6616.8|6615.8|6618.3|6617.3|6610.3|6609.3|307
1609326600000|2020-12-30 11:10:00|6616.5|6615.5|6618.3|6617.3|6619.8|6618.8|6615.8|6614.8|230
1609326900000|2020-12-30 11:15:00|6618.5|6617.5|6616.3|6615.3|6618.8|6617.8|6615.3|6614.3|238
1609327200000|2020-12-30 11:20:00|6616|6615|6609.3|6608.3|6616.3|6615.3|6609.3|6608.3|318
1609327500000|2020-12-30 11:25:00|6609.8|6608.8|6613.3|6612.3|6615.3|6614.3|6609.5|6608.5|367
1609327800000|2020-12-30 11:30:00|6613|6612|6614.3|6613.3|6617.5|6616.5|6613|6612|199
1609328100000|2020-12-30 11:35:00|6614.5|6613.5|6615.8|6614.8|6615.8|6614.8|6613.3|6612.3|268
1609328400000|2020-12-30 11:40:00|6615.3|6614.3|6609.8|6608.8|6615.5|6614.5|6607.5|6606.5|291
1609328700000|2020-12-30 11:45:00|6610.3|6609.3|6604.3|6603.3|6610.5|6609.5|6603.8|6602.8|243
1609329000000|2020-12-30 11:50:00|6604|6603|6603|6602|6606.3|6605.3|6602.5|6601.5|302
1609329300000|2020-12-30 11:55:00|6603.3|6602.3|6604|6603|6606.3|6605.3|6601.3|6600.3|440
1609329600000|2020-12-30 12:00:00|6603.8|6602.8|6599.3|6598.3|6604.3|6603.3|6598.3|6597.3|565
1609329900000|2020-12-30 12:05:00|6599.5|6598.5|6600.3|6599.3|6601.8|6600.8|6598.8|6597.8|318
1609330200000|2020-12-30 12:10:00|6599.8|6598.8|6602.3|6601.3|6603.8|6602.8|6599.3|6598.3|333
1609330500000|2020-12-30 12:15:00|6602.8|6601.8|6602.8|6601.8|6604.3|6603.3|6599.3|6598.3|327
1609330800000|2020-12-30 12:20:00|6602.3|6601.3|6606.3|6605.3|6607|6606|6601.3|6600.3|297
1609331100000|2020-12-30 12:25:00|6605.8|6604.8|6605.5|6604.5|6607.3|6606.3|6603.8|6602.8|279
1609331400000|2020-12-30 12:30:00|6605.8|6604.8|6603.3|6602.3|6606.5|6605.5|6603|6602|362
1609331700000|2020-12-30 12:35:00|6603|6602|6602.8|6601.8|6604.8|6603.8|6602.3|6601.3|205
1609332000000|2020-12-30 12:40:00|6602.7|6601.7|6603.7|6602.7|6603.9|6602.9|6601.7|6600.7|163
1609332300000|2020-12-30 12:45:00|6603.2|6602.2|6604.2|6603.2|6605.4|6604.4|6602.2|6601.2|299
1609332600000|2020-12-30 12:50:00|6603.2|6602.2|6603.7|6602.7|6605.7|6604.7|6603.2|6602.2|342
1609332900000|2020-12-30 12:55:00|6603.4|6602.4|6602.7|6601.7|6605.4|6604.4|6602.7|6601.7|229
1609333200000|2020-12-30 13:00:00|6602.9|6601.9|6597.2|6596.2|6604.2|6603.2|6595.9|6594.9|546
1609333500000|2020-12-30 13:05:00|6597.4|6596.4|6602.4|6601.4|6603.7|6602.7|6595.7|6594.7|890
1609333800000|2020-12-30 13:10:00|6602.7|6601.7|6606.2|6605.2|6610.7|6609.7|6602.7|6601.7|527
1609334100000|2020-12-30 13:15:00|6605.7|6604.7|6605.4|6604.4|6608.4|6607.4|6604.9|6603.9|303
1609334400000|2020-12-30 13:20:00|6605.2|6604.2|6603.7|6602.7|6606.4|6605.4|6602.7|6601.7|268
1609334700000|2020-12-30 13:25:00|6603.2|6602.2|6602.7|6601.7|6603.7|6602.7|6600.9|6599.9|299
1609335000000|2020-12-30 13:30:00|6602.4|6601.4|6594.4|6593.4|6602.4|6601.4|6594.2|6593.2|545
1609335300000|2020-12-30 13:35:00|6594.2|6593.2|6594.7|6593.7|6596.2|6595.2|6593.4|6592.4|462
1609335600000|2020-12-30 13:40:00|6594.9|6593.9|6583.2|6582.2|6594.9|6593.9|6582.7|6581.7|851
1609335900000|2020-12-30 13:45:00|6582.9|6581.9|6580.7|6579.7|6583.2|6582.2|6578.9|6577.9|577
1609336200000|2020-12-30 13:50:00|6580.4|6579.4|6577.7|6576.7|6580.9|6579.9|6576.7|6575.7|476
1609336500000|2020-12-30 13:55:00|6577.9|6576.9|6579.7|6578.7|6581.2|6580.2|6577.7|6576.7|361
1609336800000|2020-12-30 14:00:00|6579.4|6578.4|6577.2|6576.2|6580.2|6579.2|6576.4|6575.4|506
1609337100000|2020-12-30 14:05:00|6576.9|6575.9|6578.7|6577.7|6578.7|6577.7|6575.4|6574.4|443
1609337400000|2020-12-30 14:10:00|6579.2|6578.2|6580.7|6579.7|6582.2|6581.2|6579.2|6578.2|397
1609337700000|2020-12-30 14:15:00|6580.4|6579.4|6584.2|6583.2|6585.7|6584.7|6580.2|6579.2|313
1609338000000|2020-12-30 14:20:00|6583.9|6582.9|6588.7|6587.7|6588.7|6587.7|6583.7|6582.7|236
1609338300000|2020-12-30 14:25:00|6588.4|6587.4|6592.2|6591.2|6592.9|6591.9|6588.2|6587.2|492
1609338600000|2020-12-30 14:30:00|6591.7|6590.7|6579.4|6578.4|6591.7|6590.7|6578.2|6577.2|1679
1609338900000|2020-12-30 14:35:00|6579.2|6578.2|6581.2|6580.2|6584.7|6583.7|6578.7|6577.7|728
1609339200000|2020-12-30 14:40:00|6581.7|6580.7|6582.7|6581.7|6585.7|6584.7|6581.2|6580.2|899
1609339500000|2020-12-30 14:45:00|6583.4|6582.4|6580.7|6579.7|6584.2|6583.2|6579.2|6578.2|965
1609339800000|2020-12-30 14:50:00|6580.9|6579.9|6574.2|6573.2|6581.2|6580.2|6573.7|6572.7|989
1609340100000|2020-12-30 14:55:00|6574.7|6573.7|6574.9|6573.9|6577.2|6576.2|6570.7|6569.7|917
1609340400000|2020-12-30 15:00:00|6573.9|6572.9|6572.2|6571.2|6575.2|6574.2|6571.9|6570.9|1083
1609340700000|2020-12-30 15:05:00|6571.9|6570.9|6574.2|6573.2|6575.7|6574.7|6570.7|6569.7|1011
1609341000000|2020-12-30 15:10:00|6575.1|6574.1|6572.6|6571.6|6577.6|6576.6|6572.6|6571.6|804
1609341300000|2020-12-30 15:15:00|6573.1|6572.1|6573.1|6572.1|6577.8|6576.8|6571.1|6570.1|644
1609341600000|2020-12-30 15:20:00|6572.8|6571.8|6577.1|6576.1|6577.6|6576.6|6572.6|6571.6|725
1609341900000|2020-12-30 15:25:00|6576.8|6575.8|6573.8|6572.8|6577.1|6576.1|6572.8|6571.8|653
1609342200000|2020-12-30 15:30:00|6573.6|6572.6|6571.6|6570.6|6577.6|6576.6|6571.6|6570.6|599
1609342500000|2020-12-30 15:35:00|6571.1|6570.1|6563.8|6562.8|6572.1|6571.1|6563.3|6562.3|808
1609342800000|2020-12-30 15:40:00|6563.6|6562.6|6566.6|6565.6|6568.6|6567.6|6563.1|6562.1|643
1609343100000|2020-12-30 15:45:00|6566.3|6565.3|6561.3|6560.3|6566.3|6565.3|6560.8|6559.8|823
1609343400000|2020-12-30 15:50:00|6561.1|6560.1|6567.1|6566.1|6568.6|6567.6|6560.6|6559.6|923
1609343700000|2020-12-30 15:55:00|6566.6|6565.6|6570.6|6569.6|6571.8|6570.8|6566.6|6565.6|861
1609344000000|2020-12-30 16:00:00|6570.8|6569.8|6568.1|6567.1|6572.6|6571.6|6567.6|6566.6|729
1609344300000|2020-12-30 16:05:00|6567.6|6566.6|6571.6|6570.6|6573.6|6572.6|6567.6|6566.6|805
1609344600000|2020-12-30 16:10:00|6571.8|6570.8|6572.1|6571.1|6573.8|6572.8|6570.6|6569.6|841
1609344900000|2020-12-30 16:15:00|6572.3|6571.3|6571.1|6570.1|6573.1|6572.1|6568.6|6567.6|782
1609345200000|2020-12-30 16:20:00|6570.8|6569.8|6576.1|6575.1|6577.8|6576.8|6570.1|6569.1|1033
1609345500000|2020-12-30 16:25:00|6575.6|6574.6|6554.6|6552.6|6575.6|6574.6|6552.1|6551.1|6031
1609345800000|2020-12-30 16:30:00|6555.6|6553.6|6554.6|6552.6|6559.1|6557.1|6545.6|6543.6|6390
1609346100000|2020-12-30 16:35:00|6555.6|6553.6|6553.6|6551.6|6559.6|6557.6|6551.1|6549.1|2117
1609346400000|2020-12-30 16:40:00|6553.3|6551.3|6551.6|6549.6|6555.6|6553.6|6550.6|6548.6|1072
1609346700000|2020-12-30 16:45:00|6551.1|6549.1|6549.1|6547.1|6551.6|6549.6|6547.1|6545.1|464
1609347000000|2020-12-30 16:50:00|6549.6|6547.6|6549.6|6547.6|6554.6|6552.6|6549.1|6547.1|400
1609347300000|2020-12-30 16:55:00|6549.1|6547.1|6549.1|6547.1|6550.6|6548.6|6548.1|6546.1|404
1609347600000|2020-12-30 17:00:00|6549.3|6547.3|6548.1|6546.1|6549.6|6547.6|6547.1|6545.1|232
1609347900000|2020-12-30 17:05:00|6548.6|6546.6|6547.1|6545.1|6549.1|6547.1|6547.1|6545.1|189
1609348200000|2020-12-30 17:10:00|6546.8|6544.8|6547.3|6545.3|6548.1|6546.1|6545.3|6543.3|412
1609348500000|2020-12-30 17:15:00|6547.1|6545.1|6546.1|6544.1|6547.6|6545.6|6545.6|6543.6|237
1609348800000|2020-12-30 17:20:00|6546.3|6544.3|6544.3|6542.3|6547.1|6545.1|6544.1|6542.1|292
1609349100000|2020-12-30 17:25:00|6544.1|6542.1|6544.1|6542.1|6547.1|6545.1|6543.6|6541.6|340
1609349400000|2020-12-30 17:30:00|6544.3|6542.3|6543.8|6541.8|6544.6|6542.6|6542.6|6540.6|212
1609349700000|2020-12-30 17:35:00|6544.1|6542.1|6546.6|6544.6|6548.1|6546.1|6544.1|6542.1|119
1609350000000|2020-12-30 17:40:00|6547.1|6545.1|6543.6|6541.6|6547.3|6545.3|6543.1|6541.1|70
1609350300000|2020-12-30 17:45:00|6543.3|6541.3|6546.6|6544.6|6547.1|6545.1|6543.1|6541.1|196
1609350600000|2020-12-30 17:50:00|6546.3|6544.3|6546.6|6544.6|6551.8|6549.8|6545.1|6543.1|411
1609350900000|2020-12-30 17:55:00|6546.3|6544.3|6547.6|6545.6|6549.1|6547.1|6546.3|6544.3|76
1609351200000|2020-12-30 18:00:00|6548.1|6546.1|6550.1|6548.1|6553.1|6551.1|6547.6|6545.6|117
1609351500000|2020-12-30 18:05:00|6550.3|6548.3|6549.6|6547.6|6550.6|6548.6|6548.1|6546.1|90
1609351800000|2020-12-30 18:10:00|6549.3|6547.3|6547.1|6545.1|6549.3|6547.3|6546.6|6544.6|83
1609352100000|2020-12-30 18:15:00|6547.3|6545.3|6546.1|6544.1|6547.6|6545.6|6545.6|6543.6|127
1609352400000|2020-12-30 18:20:00|6545.8|6543.8|6545.6|6543.6|6546.1|6544.1|6544.6|6542.6|93
1609352700000|2020-12-30 18:25:00|6545.1|6543.1|6542.6|6540.6|6545.8|6543.8|6542.6|6540.6|114
1609353000000|2020-12-30 18:30:00|6542.8|6540.8|6541.6|6539.6|6543.3|6541.3|6541.1|6539.1|104
1609353300000|2020-12-30 18:35:00|6541.8|6539.8|6540.6|6538.6|6544.1|6542.1|6540.6|6538.6|163
1609353600000|2020-12-30 18:40:00|6540.3|6538.3|6542.3|6540.3|6542.8|6540.8|6539.8|6537.8|53
1609353900000|2020-12-30 18:45:00|6542.1|6540.1|6541.3|6539.3|6542.8|6540.8|6541.1|6539.1|79
1609354200000|2020-12-30 18:50:00|6541.6|6539.6|6539.1|6537.1|6542.1|6540.1|6538.8|6536.8|95
1609354500000|2020-12-30 18:55:00|6538.8|6536.8|6537.1|6535.1|6540.6|6538.6|6537.1|6535.1|80
1609354800000|2020-12-30 19:00:00|6537.3|6535.3|6537.6|6535.6|6539.1|6537.1|6536.6|6534.6|133
1609355100000|2020-12-30 19:05:00|6537.8|6535.8|6535.3|6533.3|6538.6|6536.6|6535.1|6533.1|140
1609355400000|2020-12-30 19:10:00|6535.6|6533.6|6535.1|6533.1|6536.6|6534.6|6534.1|6532.1|116
1609355700000|2020-12-30 19:15:00|6534.8|6532.8|6533.6|6531.6|6535.3|6533.3|6533.3|6531.3|82
1609356000000|2020-12-30 19:20:00|6534.3|6532.3|6534.6|6532.6|6534.6|6532.6|6532.1|6530.1|66
1609356300000|2020-12-30 19:25:00|6534.3|6532.3|6533.3|6531.3|6534.6|6532.6|6532.6|6530.6|65
1609356600000|2020-12-30 19:30:00|6533.1|6531.1|6534.1|6532.1|6536.6|6534.6|6532.6|6530.6|273
1609356900000|2020-12-30 19:35:00|6534.6|6532.6|6533.6|6531.6|6537.8|6535.8|6532.8|6530.8|187
1609357200000|2020-12-30 19:40:00|6533.8|6531.8|6534.6|6532.6|6535.3|6533.3|6533.3|6531.3|104
1609357500000|2020-12-30 19:45:00|6534.8|6532.8|6534.6|6532.6|6538.3|6536.3|6534.6|6532.6|224
1609357800000|2020-12-30 19:50:00|6534.8|6532.8|6529.1|6527.1|6535.1|6533.1|6529.1|6527.1|222
1609358100000|2020-12-30 19:55:00|6528.6|6526.6|6528.6|6526.6|6530.6|6528.6|6527.6|6525.6|197
1609358400000|2020-12-30 20:00:00|6528.1|6526.1|6524.8|6522.8|6530.1|6528.1|6524.8|6522.8|128
1609358700000|2020-12-30 20:05:00|6525.1|6523.1|6524.8|6522.8|6526.6|6524.6|6524.1|6522.1|120
1609359000000|2020-12-30 20:10:00|6524.6|6522.6|6524.6|6522.6|6525.6|6523.6|6523.1|6521.1|96
1609359300000|2020-12-30 20:15:00|6524.3|6522.3|6524.8|6522.8|6525.6|6523.6|6522.6|6520.6|156
1609359600000|2020-12-30 20:20:00|6524.6|6522.6|6526.6|6524.6|6527.1|6525.1|6524.6|6522.6|67
1609359900000|2020-12-30 20:25:00|6526.8|6524.8|6527.6|6525.6|6529.8|6527.8|6525.3|6523.3|115
1609360200000|2020-12-30 20:30:00|6527.8|6525.8|6529.6|6527.6|6530.1|6528.1|6527.1|6525.1|71
1609360500000|2020-12-30 20:35:00|6530.1|6528.1|6533.8|6531.8|6534.3|6532.3|6529.6|6527.6|93
1609360800000|2020-12-30 20:40:00|6533.6|6531.6|6524.6|6522.6|6536.1|6534.1|6523.8|6521.8|231
1609361100000|2020-12-30 20:45:00|6524.8|6522.8|6516.3|6514.3|6526.3|6524.3|6515.6|6513.6|780
1609361400000|2020-12-30 20:50:00|6516.6|6514.6|6517.8|6515.8|6521.1|6519.1|6516.6|6514.6|859
1609361700000|2020-12-30 20:55:00|6517.6|6515.6|6515.3|6511.3|6517.8|6515.8|6508.8|6506.8|968
1609362000000|2020-12-30 21:00:00|6514.9|6510.9|6513.1|6509.1|6517|6513|6508.7|6504.7|0
1609362300000|2020-12-30 21:05:00|6513.5|6509.5|6511.8|6507.8|6513.7|6509.7|6511.8|6507.8|0
1609362600000|2020-12-30 21:10:00|6511.5|6507.5|6513.5|6509.5|6514.8|6510.8|6510.4|6506.4|0
1609362900000|2020-12-30 21:15:00|6513.6|6509.6|6514.8|6510.8|6514.8|6510.8|6513.4|6509.4|0
1609363200000|2020-12-30 21:20:00|6514.9|6510.9|6513.9|6509.9|6515|6511|6513.2|6509.2|0
1609363500000|2020-12-30 21:25:00|6514|6510|6514.9|6510.9|6515.2|6511.2|6514|6510|0
1609363800000|2020-12-30 21:30:00|6514.8|6510.8|6515.5|6511.5|6516.4|6512.4|6513.7|6509.7|0
1609364100000|2020-12-30 21:35:00|6515.1|6511.1|6515.5|6511.5|6516.1|6512.1|6514.7|6510.7|0
1609364400000|2020-12-30 21:40:00|6515.1|6511.1|6516.3|6512.3|6516.8|6512.8|6514.8|6510.8|0
1609364700000|2020-12-30 21:45:00|6516.7|6512.7|6517.8|6513.8|6517.8|6513.8|6516.7|6512.7|0
1609365000000|2020-12-30 21:50:00|6517.4|6513.4|6517.5|6513.5|6517.8|6513.8|6516.7|6512.7|0
1609365300000|2020-12-30 21:55:00|6517.1|6513.1|6519.7|6515.7|6519.8|6515.8|6517.1|6513.1|0
1609365600000|2020-12-30 22:00:00|6520.1|6516.1|6519.9|6515.9|6520.2|6516.2|6519.6|6515.6|0
1609365900000|2020-12-30 22:05:00|6520|6516|6521.9|6517.9|6521.9|6517.9|6520|6516|0
1609366200000|2020-12-30 22:10:00|6522|6518|6522.2|6518.2|6522.2|6518.2|6522|6518|0
1609366500000|2020-12-30 22:15:00|6522.1|6518.1|6523.1|6519.1|6523.1|6519.1|6522|6518|0
1609366800000|2020-12-30 22:20:00|6523.2|6519.2|6523.6|6519.6|6524|6520|6523.2|6519.2|0
1609367100000|2020-12-30 22:25:00|6523.7|6519.7|6526|6522|6526|6522|6523.7|6519.7|0
1609367400000|2020-12-30 22:30:00|6526.4|6522.4|6528|6524|6530.8|6526.8|6526.3|6522.3|0
1609367700000|2020-12-30 22:35:00|6527.9|6523.9|6526.8|6522.8|6527.9|6523.9|6526.8|6522.8|0
1609368000000|2020-12-30 22:40:00|6527|6523|6526.6|6522.6|6527.1|6523.1|6526.6|6522.6|0
1609368300000|2020-12-30 22:45:00|6526.5|6522.5|6526.6|6522.6|6526.6|6522.6|6526.3|6522.3|0
1609368600000|2020-12-30 22:50:00|6526.3|6522.3|6526.7|6522.7|6526.7|6522.7|6526.2|6522.2|0
1609368900000|2020-12-30 22:55:00|6526.9|6522.9|6527.6|6523.6|6528.1|6524.1|6526.9|6522.9|0
1609369200000|2020-12-30 23:00:00|6527.4|6523.4|6522.6|6518.6|6528.5|6524.5|6520.8|6516.8|0
1609369500000|2020-12-30 23:05:00|6522.9|6518.9|6523.7|6519.7|6524.3|6520.3|6522.6|6518.6|0
1609369800000|2020-12-30 23:10:00|6524|6520|6531.3|6527.3|6531.3|6527.3|6522.8|6518.8|0
1609370100000|2020-12-30 23:15:00|6530.9|6526.9|6532|6528|6534.8|6530.8|6530|6526|0
1609370400000|2020-12-30 23:20:00|6532.2|6528.2|6530.6|6526.6|6532.3|6528.3|6530.1|6526.1|0
1609370700000|2020-12-30 23:25:00|6531|6527|6531.2|6527.2|6531.9|6527.9|6531|6527|0
1609371000000|2020-12-30 23:30:00|6531.6|6527.6|6529.5|6525.5|6531.6|6527.6|6529.5|6525.5|0
1609371300000|2020-12-30 23:35:00|6529.8|6525.8|6532|6528|6532.4|6528.4|6529.5|6525.5|0
1609371600000|2020-12-30 23:40:00|6531.9|6527.9|6532.2|6528.2|6532.2|6528.2|6530.6|6526.6|0
1609371900000|2020-12-30 23:45:00|6532.6|6528.6|6532.1|6528.1|6532.6|6528.6|6531.8|6527.8|0
1609372200000|2020-12-30 23:50:00|6532.5|6528.5|6532.9|6528.9|6533.2|6529.2|6532.3|6528.3|0
1609372500000|2020-12-30 23:55:00|6533.2|6529.2|6532|6528|6533.2|6529.2|6531.9|6527.9|0
1609372800000|2020-12-31 00:00:00|6532.1|6528.1|6533|6529|6533.5|6529.5|6532.1|6528.1|0
1609373100000|2020-12-31 00:05:00|6533.1|6529.1|6534.1|6530.1|6534.1|6530.1|6533|6529|0
1609373400000|2020-12-31 00:10:00|6533.9|6529.9|6533.5|6529.5|6534.1|6530.1|6533.4|6529.4|0
1609373700000|2020-12-31 00:15:00|6533.8|6529.8|6533.9|6529.9|6533.9|6529.9|6533.5|6529.5|0
1609374000000|2020-12-31 00:20:00|6533.7|6529.7|6534.5|6530.5|6534.5|6530.5|6533.6|6529.6|0
1609374300000|2020-12-31 00:25:00|6534.2|6530.2|6534.6|6530.6|6534.7|6530.7|6534.2|6530.2|0
1609374600000|2020-12-31 00:30:00|6534.2|6530.2|6534.1|6530.1|6534.3|6530.3|6533.6|6529.6|0
1609374900000|2020-12-31 00:35:00|6533.7|6529.7|6532.4|6528.4|6533.7|6529.7|6532.4|6528.4|0
1609375200000|2020-12-31 00:40:00|6532.5|6528.5|6525.4|6521.4|6532.5|6528.5|6525.4|6521.4|0
1609375500000|2020-12-31 00:45:00|6525.8|6521.8|6526.5|6522.5|6526.5|6522.5|6525.8|6521.8|0
1609375800000|2020-12-31 00:50:00|6526.1|6522.1|6526.1|6522.1|6526.1|6522.1|6525.8|6521.8|0
1609376100000|2020-12-31 00:55:00|6526.5|6522.5|6524.1|6520.1|6526.5|6522.5|6524.1|6520.1|0
1609376400000|2020-12-31 01:00:00|6521.1|6517.1|6521.8|6518.8|6526.8|6523.8|6513.8|6510.8|41
1609376700000|2020-12-31 01:05:00|6521.6|6518.6|6515.1|6512.1|6522.3|6519.3|6515.1|6512.1|14
1609377000000|2020-12-31 01:10:00|6515.3|6512.3|6514.3|6511.3|6515.3|6512.3|6514.1|6511.1|4
1609377300000|2020-12-31 01:15:00|6514.1|6511.1|6513.8|6510.8|6515.3|6512.3|6513.6|6510.6|4
1609377600000|2020-12-31 01:20:00|6513.6|6510.6|6514.8|6511.8|6514.8|6511.8|6513.3|6510.3|5
1609377900000|2020-12-31 01:25:00|6515.1|6512.1|6509.6|6506.6|6515.1|6512.1|6509.3|6506.3|14
1609378200000|2020-12-31 01:30:00|6509.3|6506.3|6516.3|6513.3|6517.1|6514.1|6509.3|6506.3|23
1609378500000|2020-12-31 01:35:00|6516.1|6513.1|6515.6|6512.6|6516.3|6513.3|6514.8|6511.8|1
1609378800000|2020-12-31 01:40:00|6515.3|6512.3|6517.1|6514.1|6518.6|6515.6|6514.3|6511.3|10
1609379100000|2020-12-31 01:45:00|6517.3|6514.3|6514.6|6511.6|6517.6|6514.6|6513.6|6510.6|11
1609379400000|2020-12-31 01:50:00|6514.8|6511.8|6513.1|6510.1|6515.1|6512.1|6512.6|6509.6|16
1609379700000|2020-12-31 01:55:00|6512.8|6509.8|6514.1|6511.1|6514.6|6511.6|6511.1|6508.1|31
1609380000000|2020-12-31 02:00:00|6513.8|6510.8|6518.1|6515.1|6520.1|6517.1|6513.3|6510.3|34
1609380300000|2020-12-31 02:05:00|6517.8|6514.8|6518.1|6515.1|6521.1|6518.1|6517.8|6514.8|19
1609380600000|2020-12-31 02:10:00|6517.8|6514.8|6518.3|6515.3|6518.8|6515.8|6517.3|6514.3|14
1609380900000|2020-12-31 02:15:00|6517.8|6514.8|6519.3|6516.3|6519.6|6516.6|6517.6|6514.6|19
1609381200000|2020-12-31 02:20:00|6520.6|6517.6|6520.3|6517.3|6520.8|6517.8|6520.1|6517.1|15
1609381500000|2020-12-31 02:25:00|6520.6|6517.6|6522.3|6519.3|6522.8|6519.8|6520.6|6517.6|10
1609381800000|2020-12-31 02:30:00|6522.6|6519.6|6521.6|6518.6|6522.8|6519.8|6521.6|6518.6|10
1609382100000|2020-12-31 02:35:00|6521.8|6518.8|6522.1|6519.1|6522.3|6519.3|6521.3|6518.3|4
1609382400000|2020-12-31 02:40:00|6521.8|6518.8|6521.6|6518.6|6522.1|6519.1|6520.8|6517.8|25
1609382700000|2020-12-31 02:45:00|6521.3|6518.3|6519.8|6516.8|6521.3|6518.3|6518.8|6515.8|27
1609383000000|2020-12-31 02:50:00|6519.6|6516.6|6518.8|6515.8|6519.8|6516.8|6518.8|6515.8|15
1609383300000|2020-12-31 02:55:00|6519.1|6516.1|6518.3|6515.3|6519.3|6516.3|6517.8|6514.8|9
1609383600000|2020-12-31 03:00:00|6518.1|6515.1|6517.3|6514.3|6518.3|6515.3|6515.8|6512.8|10
1609383900000|2020-12-31 03:05:00|6517.1|6514.1|6513.6|6510.6|6517.1|6514.1|6513.3|6510.3|24
1609384200000|2020-12-31 03:10:00|6513.3|6510.3|6511.6|6508.6|6513.3|6510.3|6510.6|6507.6|13
1609384500000|2020-12-31 03:15:00|6513.3|6510.3|6513.6|6510.6|6516.1|6513.1|6513.1|6510.1|5
1609384800000|2020-12-31 03:20:00|6513.3|6510.3|6514.3|6511.3|6514.3|6511.3|6513.1|6510.1|1
1609385100000|2020-12-31 03:25:00|6514.1|6511.1|6513.8|6510.8|6514.8|6511.8|6513.6|6510.6|5
1609385400000|2020-12-31 03:30:00|6514.1|6511.1|6514.6|6511.6|6515.3|6512.3|6513.3|6510.3|15
1609385700000|2020-12-31 03:35:00|6514.3|6511.3|6514.3|6511.3|6514.6|6511.6|6513.6|6510.6|7
1609386000000|2020-12-31 03:40:00|6514.6|6511.6|6512.6|6509.6|6514.8|6511.8|6512.6|6509.6|25
1609386300000|2020-12-31 03:45:00|6512.3|6509.3|6513.6|6510.6|6513.6|6510.6|6512.1|6509.1|5
1609386600000|2020-12-31 03:50:00|6513.8|6510.8|6513.3|6510.3|6514.1|6511.1|6513.3|6510.3|4
1609386900000|2020-12-31 03:55:00|6513.6|6510.6|6513.6|6510.6|6513.8|6510.8|6513.3|6510.3|3
1609387200000|2020-12-31 04:00:00|6513.3|6510.3|6512.6|6509.6|6513.6|6510.6|6512.1|6509.1|10
1609387500000|2020-12-31 04:05:00|6512.8|6509.8|6512.3|6509.3|6513.1|6510.1|6512.3|6509.3|14
1609387800000|2020-12-31 04:10:00|6512.6|6509.6|6512.6|6509.6|6513.1|6510.1|6511.3|6508.3|35
1609388100000|2020-12-31 04:15:00|6512.8|6509.8|6513.6|6510.6|6514.3|6511.3|6512.8|6509.8|10
1609388400000|2020-12-31 04:20:00|6513.3|6510.3|6512.3|6509.3|6513.3|6510.3|6512.3|6509.3|7
1609388700000|2020-12-31 04:25:00|6512.6|6509.6|6512.8|6509.8|6515.1|6512.1|6512.6|6509.6|38
1609389000000|2020-12-31 04:30:00|6512.6|6509.6|6514.3|6511.3|6514.3|6511.3|6511.3|6508.3|18
1609389300000|2020-12-31 04:35:00|6514.6|6511.6|6515.3|6512.3|6515.6|6512.6|6514.3|6511.3|0
1609389600000|2020-12-31 04:40:00|6515.6|6512.6|6514.3|6511.3|6515.6|6512.6|6514.1|6511.1|10
1609389900000|2020-12-31 04:45:00|6514.1|6511.1|6514.3|6511.3|6514.6|6511.6|6511.6|6508.6|14
1609390200000|2020-12-31 04:50:00|6514.6|6511.6|6512.8|6509.8|6514.6|6511.6|6511.6|6508.6|7
1609390500000|2020-12-31 04:55:00|6513.1|6510.1|6512.8|6509.8|6513.1|6510.1|6512.6|6509.6|1
1609390800000|2020-12-31 05:00:00|6512.6|6509.6|6514.3|6511.3|6514.3|6511.3|6511.8|6508.8|3
1609391100000|2020-12-31 05:05:00|6514.1|6511.1|6512.8|6509.8|6514.1|6511.1|6512.6|6509.6|12
1609391400000|2020-12-31 05:10:00|6512.6|6509.6|6515.3|6512.3|6516.1|6513.1|6512.6|6509.6|13
1609391700000|2020-12-31 05:15:00|6515.6|6512.6|6515.8|6512.8|6515.8|6512.8|6514.8|6511.8|7
1609392000000|2020-12-31 05:20:00|6516.1|6513.1|6514.6|6511.6|6516.1|6513.1|6514.3|6511.3|12
1609392300000|2020-12-31 05:25:00|6514.3|6511.3|6513.6|6510.6|6515.1|6512.1|6513.1|6510.1|7
1609392600000|2020-12-31 05:30:00|6513.8|6510.8|6513.1|6510.1|6515.1|6512.1|6513.1|6510.1|1
1609392900000|2020-12-31 05:35:00|6513.3|6510.3|6514.3|6511.3|6514.3|6511.3|6513.1|6510.1|0
1609393200000|2020-12-31 05:40:00|6514.6|6511.6|6516.3|6513.3|6516.8|6513.8|6514.6|6511.6|9
1609393500000|2020-12-31 05:45:00|6516.6|6513.6|6516.8|6513.8|6516.8|6513.8|6516.1|6513.1|2
1609393800000|2020-12-31 05:50:00|6517.3|6514.3|6516.8|6513.8|6517.6|6514.6|6516.3|6513.3|8
1609394100000|2020-12-31 05:55:00|6516.6|6513.6|6513.8|6510.8|6516.6|6513.6|6513.8|6510.8|12
1609394400000|2020-12-31 06:00:00|6513.6|6510.6|6513.3|6510.3|6513.6|6510.6|6513.1|6510.1|3
1609395000000|2020-12-31 06:10:00|6513.1|6510.1|6511.8|6508.8|6513.1|6510.1|6510.6|6507.6|27
1609395300000|2020-12-31 06:15:00|6511.6|6508.6|6511.1|6508.1|6511.8|6508.8|6511.1|6508.1|5
1609395600000|2020-12-31 06:20:00|6511.3|6508.3|6511.8|6508.8|6512.1|6509.1|6511.1|6508.1|3
1609395900000|2020-12-31 06:25:00|6512.1|6509.1|6511.8|6508.8|6512.6|6509.6|6511.3|6508.3|10
1609396200000|2020-12-31 06:30:00|6512.1|6509.1|6512.1|6509.1|6512.3|6509.3|6511.6|6508.6|4
1609396500000|2020-12-31 06:35:00|6511.8|6508.8|6511.8|6508.8|6511.8|6508.8|6510.1|6507.1|28
1609396800000|2020-12-31 06:40:00|6512.1|6509.1|6510.8|6507.8|6512.3|6509.3|6510.8|6507.8|1
1609397100000|2020-12-31 06:45:00|6510.6|6507.6|6510.8|6507.8|6510.8|6507.8|6510.1|6507.1|3
1609397400000|2020-12-31 06:50:00|6510.6|6507.6|6509.8|6506.8|6510.8|6507.8|6509.1|6506.1|18
1609397700000|2020-12-31 06:55:00|6510.1|6507.1|6509.8|6506.8|6510.1|6507.1|6509.1|6506.1|13
1609398000000|2020-12-31 07:00:00|6510.1|6507.1|6512.1|6510.1|6514.1|6512.1|6506.6|6504.6|185
1609398300000|2020-12-31 07:05:00|6512.3|6510.3|6510.1|6508.1|6512.6|6510.6|6509.8|6507.8|93
1609398600000|2020-12-31 07:10:00|6509.8|6507.8|6508.1|6506.1|6509.8|6507.8|6506.1|6504.1|90
1609398900000|2020-12-31 07:15:00|6507.8|6505.8|6507.6|6505.6|6508.3|6506.3|6505.3|6503.3|39
1609399200000|2020-12-31 07:20:00|6507.3|6505.3|6504.6|6502.6|6507.6|6505.6|6504.6|6502.6|38
1609399500000|2020-12-31 07:25:00|6504.8|6502.8|6502.6|6500.6|6504.8|6502.8|6502.1|6500.1|68
1609399800000|2020-12-31 07:30:00|6502.1|6500.1|6502.6|6500.6|6504.1|6502.1|6502.1|6500.1|42
1609400100000|2020-12-31 07:35:00|6502.1|6500.1|6501.6|6499.6|6502.6|6500.6|6500.3|6498.3|77
1609400400000|2020-12-31 07:40:00|6501.1|6499.1|6492.6|6490.6|6501.1|6499.1|6490.3|6488.3|212
1609400700000|2020-12-31 07:45:00|6493.1|6491.1|6490.3|6488.3|6493.8|6491.8|6489.1|6487.1|86
1609401000000|2020-12-31 07:50:00|6490.6|6488.6|6489.6|6487.6|6491.1|6489.1|6487.3|6485.3|114
1609401300000|2020-12-31 07:55:00|6489.3|6487.3|6474.1|6472.1|6489.3|6487.3|6471.6|6469.6|670
1609401600000|2020-12-31 08:00:00|6473.6|6472.6|6453.6|6452.6|6475.8|6474.8|6446.6|6445.6|3494
1609401900000|2020-12-31 08:05:00|6452.3|6451.3|6468.1|6467.1|6470.3|6469.3|6448.3|6447.3|1855
1609402200000|2020-12-31 08:10:00|6468.3|6467.3|6460.3|6459.3|6471.1|6470.1|6458.6|6457.6|1156
1609402500000|2020-12-31 08:15:00|6460.6|6459.6|6453.8|6452.8|6461.1|6460.1|6452.1|6451.1|929
1609402800000|2020-12-31 08:20:00|6453.6|6452.6|6466.6|6465.6|6466.6|6465.6|6452.6|6451.6|1029
1609403100000|2020-12-31 08:25:00|6466.3|6465.3|6465.3|6464.3|6468.6|6467.6|6462.3|6461.3|735
1609403400000|2020-12-31 08:30:00|6465.1|6464.1|6460.8|6459.8|6465.3|6464.3|6459.8|6458.8|498
1609403700000|2020-12-31 08:35:00|6460.6|6459.6|6460.6|6459.6|6465.8|6464.8|6460.1|6459.1|421
1609404000000|2020-12-31 08:40:00|6462.2|6461.2|6457.2|6456.2|6463.2|6462.2|6453.7|6452.7|564
1609404300000|2020-12-31 08:45:00|6457.7|6456.7|6460.9|6459.9|6461.2|6460.2|6450.7|6449.7|676
1609404600000|2020-12-31 08:50:00|6460.7|6459.7|6455.4|6454.4|6462.2|6461.2|6454.7|6453.7|645
1609404900000|2020-12-31 08:55:00|6455.2|6454.2|6448.9|6447.9|6455.4|6454.4|6446.7|6445.7|667
1609405200000|2020-12-31 09:00:00|6449.2|6448.2|6452.7|6451.7|6457.7|6456.7|6445.7|6444.7|623
1609405500000|2020-12-31 09:05:00|6452.4|6451.4|6445.7|6444.7|6453.7|6452.7|6444.7|6443.7|600
1609405800000|2020-12-31 09:10:00|6445.2|6444.2|6441.2|6440.2|6451.2|6450.2|6440.7|6439.7|605
1609406100000|2020-12-31 09:15:00|6440.2|6439.2|6442.4|6441.4|6447.2|6446.2|6439.2|6438.2|543
1609406400000|2020-12-31 09:20:00|6441.7|6440.7|6445.7|6444.7|6446.4|6445.4|6440.2|6439.2|454
1609406700000|2020-12-31 09:25:00|6445.9|6444.9|6448.2|6447.2|6449.4|6448.4|6444.2|6443.2|517
1609407000000|2020-12-31 09:30:00|6448.4|6447.4|6447.4|6446.4|6448.7|6447.7|6441.7|6440.7|643
1609407300000|2020-12-31 09:35:00|6447.7|6446.7|6448.2|6447.2|6449.7|6448.7|6446.2|6445.2|470
1609407600000|2020-12-31 09:40:00|6448.4|6447.4|6445.2|6444.2|6449.7|6448.7|6444.7|6443.7|353
1609407900000|2020-12-31 09:45:00|6444.7|6443.7|6442.9|6441.9|6447.4|6446.4|6441.4|6440.4|266
1609408200000|2020-12-31 09:50:00|6443.2|6442.2|6444.2|6443.2|6444.7|6443.7|6441.2|6440.2|359
1609408500000|2020-12-31 09:55:00|6444.7|6443.7|6454.4|6453.4|6456.9|6455.9|6443.4|6442.4|545
1609408800000|2020-12-31 10:00:00|6454.7|6453.7|6460.7|6459.7|6460.7|6459.7|6452.7|6451.7|504
1609409100000|2020-12-31 10:05:00|6460.2|6459.2|6462.2|6461.2|6462.7|6461.7|6455.7|6454.7|380
1609409400000|2020-12-31 10:10:00|6461.9|6460.9|6462.2|6461.2|6462.7|6461.7|6457.7|6456.7|265
1609409700000|2020-12-31 10:15:00|6462.4|6461.4|6466.7|6465.7|6466.7|6465.7|6459.4|6458.4|343
1609410000000|2020-12-31 10:20:00|6466.9|6465.9|6466.4|6465.4|6466.9|6465.9|6462.7|6461.7|224
1609410300000|2020-12-31 10:25:00|6466.7|6465.7|6465.9|6464.9|6466.7|6465.7|6464.2|6463.2|206
1609410600000|2020-12-31 10:30:00|6465.7|6464.7|6463.7|6462.7|6466.2|6465.2|6461.7|6460.7|195
1609410900000|2020-12-31 10:35:00|6463.9|6462.9|6465.2|6464.2|6466.4|6465.4|6462.4|6461.4|200
1609411200000|2020-12-31 10:40:00|6465.4|6464.4|6466.7|6465.7|6469.7|6468.7|6464.7|6463.7|255
1609411500000|2020-12-31 10:45:00|6466.2|6465.2|6472.4|6471.4|6473.2|6472.2|6464.9|6463.9|334
1609411800000|2020-12-31 10:50:00|6472.7|6471.7|6481.2|6480.2|6482.2|6481.2|6472.4|6471.4|464
1609412100000|2020-12-31 10:55:00|6481.4|6480.4|6490.7|6489.7|6494.2|6493.2|6481.4|6480.4|613
1609412400000|2020-12-31 11:00:00|6490.4|6489.4|6482.2|6481.2|6493.4|6492.4|6481.2|6480.2|700
1609412700000|2020-12-31 11:05:00|6481.9|6480.9|6482.2|6481.2|6482.7|6481.7|6478.2|6477.2|575
1609413000000|2020-12-31 11:10:00|6483.2|6482.2|6477.4|6476.4|6484.2|6483.2|6476.7|6475.7|350
1609413300000|2020-12-31 11:15:00|6477.7|6476.7|6477.7|6476.7|6480.7|6479.7|6476.2|6475.2|270
1609413600000|2020-12-31 11:20:00|6477.4|6476.4|6483.2|6482.2|6491.2|6490.2|6477.2|6476.2|595
1609413900000|2020-12-31 11:25:00|6482.9|6481.9|6486.2|6485.2|6486.7|6485.7|6482.2|6481.2|401
1609414200000|2020-12-31 11:30:00|6485.9|6484.9|6494.9|6493.9|6495.7|6494.7|6484.2|6483.2|636
1609414500000|2020-12-31 11:35:00|6495.2|6494.2|6499.7|6498.7|6501.2|6500.2|6494.2|6493.2|567
1609414800000|2020-12-31 11:40:00|6499.4|6498.4|6494.7|6493.7|6499.4|6498.4|6492.2|6491.2|521
1609415100000|2020-12-31 11:45:00|6494.9|6493.9|6502.2|6501.2|6511.2|6510.2|6494.2|6493.2|681
1609415400000|2020-12-31 11:50:00|6502.4|6501.4|6503.7|6502.7|6503.7|6502.7|6497.9|6496.9|377
1609415700000|2020-12-31 11:55:00|6503.4|6502.4|6487.9|6486.9|6505.2|6504.2|6487.4|6486.4|844
1609416000000|2020-12-31 12:00:00|6488.2|6487.2|6485.7|6484.7|6493.4|6492.4|6485.7|6484.7|928
1609416300000|2020-12-31 12:05:00|6485.4|6484.4|6485.4|6484.4|6488.9|6487.9|6481.9|6480.9|740
1609416600000|2020-12-31 12:10:00|6485.9|6484.9|6492.7|6491.7|6494.4|6493.4|6484.4|6483.4|721
1609416900000|2020-12-31 12:15:00|6492.2|6491.2|6484.2|6483.2|6492.2|6491.2|6484.2|6483.2|714
1609417200000|2020-12-31 12:20:00|6485.2|6484.2|6479.7|6478.7|6485.2|6484.2|6476.4|6475.4|851
1609417500000|2020-12-31 12:25:00|6479.4|6478.4|6475.9|6474.9|6481.7|6480.7|6467.4|6466.4|4294
1609417800000|2020-12-31 12:30:00|6475.7|6474.7|6467.2|6466.2|6475.7|6474.7|6433.2|6432.2|4971
1609418100000|2020-12-31 12:35:00|6469.2|6468.2|6459.4|6458.4|6469.2|6468.2|6453.4|6452.4|937
1609418400000|2020-12-31 12:40:00|6459.9|6458.9|6460.9|6459.9|6461.7|6460.7|6450.7|6449.7|912
1609418700000|2020-12-31 12:45:00|6461.2|6460.2|6462.2|6458.2|6470.7|6469.7|6460.7|6458.2|492
1609419000000|2020-12-31 12:50:00|6462.3|6458.3|6469.9|6465.9|6472.4|6468.4|6462.2|6458.2|0
1609419300000|2020-12-31 12:55:00|6470|6466|6468|6464|6470.6|6466.6|6468|6464|0
1609419600000|2020-12-31 13:00:00|6467.7|6463.7|6469.2|6465.2|6469.8|6465.8|6467.3|6463.3|0
1609419900000|2020-12-31 13:05:00|6469.3|6465.3|6466.2|6462.2|6469.3|6465.3|6466.1|6462.1|0
1609420200000|2020-12-31 13:10:00|6465.8|6461.8|6464.1|6460.1|6466.8|6462.8|6464.1|6460.1|0
1609420500000|2020-12-31 13:15:00|6464.2|6460.2|6464.4|6460.4|6465.4|6461.4|6464.1|6460.1|0
1609420800000|2020-12-31 13:20:00|6465.1|6461.1|6474.2|6470.2|6474.3|6470.3|6463.9|6459.9|0
1609421100000|2020-12-31 13:25:00|6474.3|6470.3|6472.5|6468.5|6478.9|6474.9|6472.2|6468.2|0
1609421400000|2020-12-31 13:30:00|6472.7|6468.7|6474.3|6470.3|6475.1|6471.1|6472.7|6468.7|0
1609421700000|2020-12-31 13:35:00|6474|6470|6471.1|6467.1|6474.3|6470.3|6470.7|6466.7|0
1609422000000|2020-12-31 13:40:00|6471.5|6467.5|6474|6470|6474|6470|6471.1|6467.1|0
1609422300000|2020-12-31 13:45:00|6473.6|6469.6|6474.9|6470.9|6475.3|6471.3|6473.6|6469.6|0
1609422600000|2020-12-31 13:50:00|6475|6471|6475.5|6471.5|6475.9|6471.9|6474.6|6470.6|0
1609422900000|2020-12-31 13:55:00|6475.4|6471.4|6475|6471|6475.8|6471.8|6475|6471|0
1609423200000|2020-12-31 14:00:00|6474.7|6470.7|6474.8|6470.8|6475|6471|6473.4|6469.4|0
1609423500000|2020-12-31 14:05:00|6474.7|6470.7|6475.7|6471.7|6476.3|6472.3|6474.7|6470.7|0
1609423800000|2020-12-31 14:10:00|6476|6472|6475.5|6471.5|6476|6472|6474.8|6470.8|0
1609424100000|2020-12-31 14:15:00|6475.4|6471.4|6475.4|6471.4|6475.7|6471.7|6474.4|6470.4|0
1609424400000|2020-12-31 14:20:00|6475|6471|6475|6471|6476.2|6472.2|6474.6|6470.6|0
1609424700000|2020-12-31 14:25:00|6474.7|6470.7|6474.6|6470.6|6476.3|6472.3|6473.7|6469.7|0
1609425000000|2020-12-31 14:30:00|6474.3|6470.3|6468.9|6464.9|6475|6471|6466.9|6462.9|0
1609425300000|2020-12-31 14:35:00|6469.3|6465.3|6466.2|6462.2|6469.3|6465.3|6463|6459|0
1609425600000|2020-12-31 14:40:00|6465.8|6461.8|6467.6|6463.6|6468.2|6464.2|6464.1|6460.1|0
1609425900000|2020-12-31 14:45:00|6467.2|6463.2|6467.1|6463.1|6469.7|6465.7|6466.6|6462.6|0
1609426200000|2020-12-31 14:50:00|6467.4|6463.4|6467|6463|6468.3|6464.3|6465.1|6461.1|0
1609426500000|2020-12-31 14:55:00|6467.3|6463.3|6468.5|6464.5|6468.8|6464.8|6466.2|6462.2|0
1609426800000|2020-12-31 15:00:00|6468.8|6464.8|6476.4|6472.4|6478.7|6474.7|6468.8|6464.8|0
1609427100000|2020-12-31 15:05:00|6476.1|6472.1|6472.8|6468.8|6476.4|6472.4|6472.8|6468.8|0
1609427400000|2020-12-31 15:10:00|6472.5|6468.5|6473.2|6469.2|6474.1|6470.1|6471.7|6467.7|0
1609427700000|2020-12-31 15:15:00|6473.5|6469.5|6474.3|6470.3|6475.2|6471.2|6472.5|6468.5|0
1609428000000|2020-12-31 15:20:00|6474.6|6470.6|6473.7|6469.7|6475.9|6471.9|6473.7|6469.7|0
1609428300000|2020-12-31 15:25:00|6473.5|6469.5|6471.5|6467.5|6474.4|6470.4|6471.2|6467.2|0
1609428600000|2020-12-31 15:30:00|6471.7|6467.7|6471.4|6467.4|6472.7|6468.7|6470.7|6466.7|0
1609428900000|2020-12-31 15:35:00|6471.7|6467.7|6470.6|6466.6|6472.4|6468.4|6469|6465|0
1609429200000|2020-12-31 15:40:00|6471|6467|6471.5|6467.5|6471.9|6467.9|6469.9|6465.9|0
1609429500000|2020-12-31 15:45:00|6471.2|6467.2|6471.7|6467.7|6473.3|6469.3|6470.3|6466.3|0
1609429800000|2020-12-31 15:50:00|6471.4|6467.4|6471.4|6467.4|6471.8|6467.8|6469.7|6465.7|0
1609430100000|2020-12-31 15:55:00|6471.7|6467.7|6469.3|6465.3|6471.7|6467.7|6469.3|6465.3|0
1609430400000|2020-12-31 16:00:00|6469|6465|6470.8|6466.8|6472.1|6468.1|6469|6465|0
1609430700000|2020-12-31 16:05:00|6471|6467|6470|6466|6472.1|6468.1|6470|6466|0
1609431000000|2020-12-31 16:10:00|6469.7|6465.7|6467.6|6463.6|6470|6466|6464.5|6460.5|0
1609431300000|2020-12-31 16:15:00|6467.9|6463.9|6467.6|6463.6|6469.4|6465.4|6467.2|6463.2|0
1609431600000|2020-12-31 16:20:00|6467.2|6463.2|6469.9|6465.9|6469.9|6465.9|6466.2|6462.2|0
1609431900000|2020-12-31 16:25:00|6470.1|6466.1|6469.3|6465.3|6471.8|6467.8|6468.9|6464.9|0
1609432200000|2020-12-31 16:30:00|6469.7|6465.7|6467.7|6463.7|6470.4|6466.4|6466.3|6462.3|0
1609432500000|2020-12-31 16:35:00|6468|6464|6467.8|6463.8|6468.4|6464.4|6466.8|6462.8|0
1609432800000|2020-12-31 16:40:00|6467.6|6463.6|6467.2|6463.2|6468.8|6464.8|6466.2|6462.2|0
1609433100000|2020-12-31 16:45:00|6467.6|6463.6|6468.5|6464.5|6468.5|6464.5|6466.9|6462.9|0
1609433400000|2020-12-31 16:50:00|6468.1|6464.1|6467.4|6463.4|6469.8|6465.8|6466.7|6462.7|0
1609433700000|2020-12-31 16:55:00|6467|6463|6465.8|6461.8|6467.4|6463.4|6464.8|6460.8|0
1609434000000|2020-12-31 17:00:00|6466.1|6462.1|6467|6463|6467.7|6463.7|6465.1|6461.1|0
1609434300000|2020-12-31 17:05:00|6467.4|6463.4|6469.2|6465.2|6469.5|6465.5|6467|6463|0
1609434600000|2020-12-31 17:10:00|6469.5|6465.5|6470|6466|6470.3|6466.3|6469.2|6465.2|0
1609434900000|2020-12-31 17:15:00|6470.1|6466.1|6470.1|6466.1|6470.7|6466.7|6468.9|6464.9|0
1609435200000|2020-12-31 17:20:00|6469.7|6465.7|6470.8|6466.8|6471.1|6467.1|6469.7|6465.7|0
1609435500000|2020-12-31 17:25:00|6470.7|6466.7|6472.9|6468.9|6472.9|6468.9|6470.7|6466.7|0
1609435800000|2020-12-31 17:30:00|6472.7|6468.7|6472.2|6468.2|6473.8|6469.8|6472.1|6468.1|0
1609436100000|2020-12-31 17:35:00|6471.8|6467.8|6472.4|6468.4|6472.8|6468.8|6471.1|6467.1|0
1609436400000|2020-12-31 17:40:00|6472.1|6468.1|6474.6|6470.6|6474.9|6470.9|6471.7|6467.7|0
1609436700000|2020-12-31 17:45:00|6474.7|6470.7|6478|6474|6480|6476|6474.6|6470.6|0
1609437000000|2020-12-31 17:50:00|6477.6|6473.6|6476.9|6472.9|6477.6|6473.6|6476.5|6472.5|0
1609437300000|2020-12-31 17:55:00|6476.6|6472.6|6476.7|6472.7|6477.7|6473.7|6476|6472|0
1609437600000|2020-12-31 18:00:00|6477|6473|6476.3|6472.3|6477.4|6473.4|6475.6|6471.6|0
1609437900000|2020-12-31 18:05:00|6476.7|6472.7|6475.3|6471.3|6477.4|6473.4|6475.3|6471.3|0
1609438200000|2020-12-31 18:10:00|6475.7|6471.7|6476.6|6472.6|6477.3|6473.3|6474.7|6470.7|0
1609438500000|2020-12-31 18:15:00|6476.9|6472.9|6476.8|6472.8|6477.3|6473.3|6475.9|6471.9|0
1609438800000|2020-12-31 18:20:00|6476.5|6472.5|6474.8|6470.8|6476.8|6472.8|6474.8|6470.8|0
1609439100000|2020-12-31 18:25:00|6474.5|6470.5|6475.1|6471.1|6475.8|6471.8|6474.1|6470.1|0
1609439400000|2020-12-31 18:30:00|6474.8|6470.8|6474.8|6470.8|6475.8|6471.8|6474.5|6470.5|0
1609439700000|2020-12-31 18:35:00|6475.2|6471.2|6473.8|6469.8|6475.2|6471.2|6473.8|6469.8|0
1609440000000|2020-12-31 18:40:00|6474.1|6470.1|6470.6|6466.6|6474.1|6470.1|6470.6|6466.6|0
1609440300000|2020-12-31 18:45:00|6471|6467|6470.2|6466.2|6471.5|6467.5|6470.2|6466.2|0
1609440600000|2020-12-31 18:50:00|6470.6|6466.6|6470.9|6466.9|6471|6467|6470.2|6466.2|0
1609440900000|2020-12-31 18:55:00|6471.2|6467.2|6472.4|6468.4|6472.7|6468.7|6470.9|6466.9|0
1609441200000|2020-12-31 19:00:00|6472|6468|6470.6|6466.6|6472.7|6468.7|6469.2|6465.2|0
1609441500000|2020-12-31 19:05:00|6470.9|6466.9|6473.1|6469.1|6473.1|6469.1|6469|6465|0
1609441800000|2020-12-31 19:10:00|6472.8|6468.8|6475.6|6471.6|6476.4|6472.4|6472.1|6468.1|0
1609442100000|2020-12-31 19:15:00|6476.1|6472.1|6479.6|6475.6|6482.6|6478.6|6475.6|6471.6|0
1609442400000|2020-12-31 19:20:00|6480|6476|6478.2|6474.2|6480.7|6476.7|6477.5|6473.5|0
1609442700000|2020-12-31 19:25:00|6477.9|6473.9|6478.9|6474.9|6479.8|6475.8|6477.4|6473.4|0
1609443000000|2020-12-31 19:30:00|6479.2|6475.2|6484.6|6480.6|6487.1|6483.1|6478.9|6474.9|0
1609443300000|2020-12-31 19:35:00|6485|6481|6484.9|6480.9|6485.5|6481.5|6483.3|6479.3|0
1609443600000|2020-12-31 19:40:00|6485.2|6481.2|6487.2|6483.2|6487.3|6483.3|6484.3|6480.3|0
1609443900000|2020-12-31 19:45:00|6487.3|6483.3|6486.2|6482.2|6487.3|6483.3|6485.8|6481.8|0
1609444200000|2020-12-31 19:50:00|6486.5|6482.5|6485.3|6481.3|6487.2|6483.2|6484.8|6480.8|0
1609444500000|2020-12-31 19:55:00|6485.6|6481.6|6485|6481|6486.2|6482.2|6484.8|6480.8|0
1609444800000|2020-12-31 20:00:00|6485.3|6481.3|6486.3|6482.3|6488.7|6484.7|6485|6481|0
1609445100000|2020-12-31 20:05:00|6486.6|6482.6|6490|6486|6491.2|6487.2|6485.9|6481.9|0
1609445400000|2020-12-31 20:10:00|6489.7|6485.7|6493.6|6489.6|6494.6|6490.6|6489.3|6485.3|0
1609445700000|2020-12-31 20:15:00|6494|6490|6494.1|6490.1|6496.2|6492.2|6493.5|6489.5|0
1609446000000|2020-12-31 20:20:00|6493.8|6489.8|6491.5|6487.5|6494.1|6490.1|6491.5|6487.5|0
1609446300000|2020-12-31 20:25:00|6491.8|6487.8|6489.8|6485.8|6493|6489|6489.8|6485.8|0
1609446600000|2020-12-31 20:30:00|6490.1|6486.1|6491.2|6487.2|6491.9|6487.9|6487.8|6483.8|0
1609446900000|2020-12-31 20:35:00|6491.4|6487.4|6489.8|6485.8|6494.3|6490.3|6489.6|6485.6|0
1609447200000|2020-12-31 20:40:00|6489.3|6485.3|6488.2|6484.2|6490.1|6486.1|6485.1|6481.1|0
1609447500000|2020-12-31 20:45:00|6487.8|6483.8|6489.9|6485.9|6492.6|6488.6|6487.5|6483.5|0
1609447800000|2020-12-31 20:50:00|6490.5|6486.5|6489.6|6485.6|6500.2|6496.2|6489.3|6485.3|0
1609448100000|2020-12-31 20:55:00|6489.9|6485.9|6480.3|6476.3|6495|6491|6480.3|6476.3|0
1609448400000|2020-12-31 21:00:00|6479.6|6475.6|6484.1|6480.1|6491.2|6487.2|6479.6|6475.6|0
1609448700000|2020-12-31 21:05:00|6484.5|6480.5|6484.8|6480.8|6487.1|6483.1|6484|6480|0
1609449000000|2020-12-31 21:10:00|6484.6|6480.6|6484.2|6480.2|6484.9|6480.9|6482.7|6478.7|0
1609449300000|2020-12-31 21:15:00|6484.1|6480.1|6483.9|6479.9|6484.3|6480.3|6483.7|6479.7|0
1609449600000|2020-12-31 21:20:00|6484|6480|6484.6|6480.6|6484.6|6480.6|6483.8|6479.8|0
1609449900000|2020-12-31 21:25:00|6484.4|6480.4|6484.4|6480.4|6484.7|6480.7|6484.4|6480.4|0
1609450200000|2020-12-31 21:30:00|6484.9|6480.9|6484.6|6480.6|6484.9|6480.9|6483.5|6479.5|0
1609450500000|2020-12-31 21:35:00|6484.2|6480.2|6484.6|6480.6|6485.3|6481.3|6483.5|6479.5|0
1609450800000|2020-12-31 21:40:00|6484.9|6480.9|6484.9|6480.9|6485.2|6481.2|6484.2|6480.2|0
1609451100000|2020-12-31 21:45:00|6485.2|6481.2|6484.2|6480.2|6485.5|6481.5|6483.1|6479.1|0
1609451400000|2020-12-31 21:50:00|6483.9|6479.9|6484.1|6480.1|6486.1|6482.1|6483.5|6479.5|0
1609451700000|2020-12-31 21:55:00|6484.4|6480.4|6484.7|6480.7|6485.2|6481.2|6483.4|6479.4|0
1609452000000|2020-12-31 22:00:00|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|6484.6|6480.6|0
1609714800000|2021-01-03 23:00:00|6479.9|6475.9|6481.1|6477.1|6482.5|6478.5|6474.9|6470.9|0
1609715100000|2021-01-03 23:05:00|6480.7|6476.7|6490.3|6486.3|6490.5|6486.5|6478.8|6474.8|0
1609715400000|2021-01-03 23:10:00|6490.7|6486.7|6491.7|6487.7|6494|6490|6488.6|6484.6|0
1609715700000|2021-01-03 23:15:00|6492.1|6488.1|6492.9|6488.9|6494.5|6490.5|6490.5|6486.5|0
1609716000000|2021-01-03 23:20:00|6493.1|6489.1|6493.2|6489.2|6495.2|6491.2|6492.6|6488.6|0
1609716300000|2021-01-03 23:25:00|6493.5|6489.5|6495.2|6491.2|6496.1|6492.1|6493.2|6489.2|0
1609716600000|2021-01-03 23:30:00|6495.7|6491.7|6494.7|6490.7|6496.8|6492.8|6494.5|6490.5|0
1609716900000|2021-01-03 23:35:00|6494.8|6490.8|6494.2|6490.2|6495.3|6491.3|6493.2|6489.2|0
1609717200000|2021-01-03 23:40:00|6494.3|6490.3|6495.5|6491.5|6495.9|6491.9|6493.5|6489.5|0
1609717500000|2021-01-03 23:45:00|6495.3|6491.3|6492.4|6488.4|6497.1|6493.1|6492.2|6488.2|0
1609717800000|2021-01-03 23:50:00|6492.5|6488.5|6491.5|6487.5|6492.9|6488.9|6489.8|6485.8|0
1609718100000|2021-01-03 23:55:00|6491.2|6487.2|6491.1|6487.1|6491.5|6487.5|6489.8|6485.8|0
1609718400000|2021-01-04 00:00:00|6490.8|6486.8|6487.2|6483.2|6491.3|6487.3|6480.7|6476.7|0
1609718700000|2021-01-04 00:05:00|6487.5|6483.5|6484.5|6480.5|6488.2|6484.2|6483.7|6479.7|0
1609719000000|2021-01-04 00:10:00|6484.9|6480.9|6485.6|6481.6|6487.3|6483.3|6484.5|6480.5|0
1609719300000|2021-01-04 00:15:00|6486.3|6482.3|6472.2|6468.2|6487|6483|6455.7|6451.7|0
1609719600000|2021-01-04 00:20:00|6472.3|6468.3|6474.4|6470.4|6474.6|6470.6|6466.6|6462.6|0
1609719900000|2021-01-04 00:25:00|6473.8|6469.8|6478.9|6474.9|6481.2|6477.2|6473|6469|0
1609720200000|2021-01-04 00:30:00|6478.2|6474.2|6472.4|6468.4|6478.2|6474.2|6469.8|6465.8|0
1609720500000|2021-01-04 00:35:00|6472.3|6468.3|6469.8|6465.8|6475.2|6471.2|6468.2|6464.2|0
1609720800000|2021-01-04 00:40:00|6471.1|6467.1|6468.1|6464.1|6471.2|6467.2|6466.2|6462.2|0
1609721100000|2021-01-04 00:45:00|6469.5|6465.5|6469.8|6465.8|6470.6|6466.6|6467.4|6463.4|0
1609721400000|2021-01-04 00:50:00|6469.9|6465.9|6468.9|6464.9|6473.2|6469.2|6468.9|6464.9|0
1609721700000|2021-01-04 00:55:00|6469|6465|6484|6480|6484|6480|6464.2|6460.2|0
1609722000000|2021-01-04 01:00:00|6482.6|6478.6|6475.7|6472.7|6492.4|6489.4|6473.4|6470.4|575
1609722300000|2021-01-04 01:05:00|6475.4|6472.4|6480.9|6477.9|6482.4|6479.4|6473.7|6470.7|140
1609722600000|2021-01-04 01:10:00|6481.2|6478.2|6483.4|6480.4|6490.7|6487.7|6480.9|6477.9|137
1609722900000|2021-01-04 01:15:00|6483.2|6480.2|6480.4|6477.4|6485.2|6482.2|6477.9|6474.9|96
1609723200000|2021-01-04 01:20:00|6480.2|6477.2|6484.2|6481.2|6484.9|6481.9|6478.7|6475.7|59
1609723500000|2021-01-04 01:25:00|6484.4|6481.4|6481.4|6478.4|6485.9|6482.9|6480.9|6477.9|69
1609723800000|2021-01-04 01:30:00|6481.7|6478.7|6478.9|6475.9|6483.9|6480.9|6478.2|6475.2|73
1609724100000|2021-01-04 01:35:00|6478.7|6475.7|6481.9|6478.9|6482.7|6479.7|6477.4|6474.4|75
1609724400000|2021-01-04 01:40:00|6481.7|6478.7|6486.4|6483.4|6488.2|6485.2|6481.7|6478.7|93
1609724700000|2021-01-04 01:45:00|6486.7|6483.7|6488.4|6485.4|6488.4|6485.4|6481.4|6478.4|56
1609725000000|2021-01-04 01:50:00|6488.2|6485.2|6490.7|6487.7|6495.7|6492.7|6488.2|6485.2|71
1609725300000|2021-01-04 01:55:00|6490.4|6487.4|6488.9|6485.9|6493.4|6490.4|6486.9|6483.9|32
1609725600000|2021-01-04 02:00:00|6488.7|6485.7|6488.7|6485.7|6495.7|6492.7|6486.9|6483.9|77
1609725900000|2021-01-04 02:05:00|6488.9|6485.9|6491.9|6488.9|6494.2|6491.2|6487.2|6484.2|60
1609726200000|2021-01-04 02:10:00|6492.2|6489.2|6492.4|6489.4|6493.7|6490.7|6489.2|6486.2|33
1609726500000|2021-01-04 02:15:00|6492.7|6489.7|6497.4|6494.4|6498.4|6495.4|6492.7|6489.7|37
1609726800000|2021-01-04 02:20:00|6497.7|6494.7|6495.4|6492.4|6497.7|6494.7|6493.9|6490.9|26
1609727100000|2021-01-04 02:25:00|6495.7|6492.7|6497.2|6494.2|6499.4|6496.4|6493.4|6490.4|20
1609727400000|2021-01-04 02:30:00|6496.9|6493.9|6497.4|6494.4|6501.7|6498.7|6496.4|6493.4|28
1609727700000|2021-01-04 02:35:00|6497.7|6494.7|6490.9|6487.9|6497.7|6494.7|6488.9|6485.9|54
1609728000000|2021-01-04 02:40:00|6491.2|6488.2|6494.7|6491.7|6494.7|6491.7|6490.9|6487.9|32
1609728300000|2021-01-04 02:45:00|6494.9|6491.9|6493.9|6490.9|6494.9|6491.9|6492.2|6489.2|28
1609728600000|2021-01-04 02:50:00|6494.2|6491.2|6493.4|6490.4|6494.2|6491.2|6489.4|6486.4|28
1609728900000|2021-01-04 02:55:00|6493.7|6490.7|6493.4|6490.4|6494.2|6491.2|6491.2|6488.2|28
1609729200000|2021-01-04 03:00:00|6493.2|6490.2|6493.2|6490.2|6493.7|6490.7|6490.7|6487.7|41
1609729500000|2021-01-04 03:05:00|6492.9|6489.9|6497.2|6494.2|6498.4|6495.4|6492.9|6489.9|23
1609729800000|2021-01-04 03:10:00|6496.9|6493.9|6499.4|6496.4|6499.4|6496.4|6496.4|6493.4|11
1609730100000|2021-01-04 03:15:00|6499.7|6496.7|6499.4|6496.4|6501.4|6498.4|6498.2|6495.2|52
1609730400000|2021-01-04 03:20:00|6499.2|6496.2|6503.7|6500.7|6504.7|6501.7|6499.2|6496.2|22
1609730700000|2021-01-04 03:25:00|6503.9|6500.9|6505.9|6502.9|6508.7|6505.7|6502.4|6499.4|27
1609731000000|2021-01-04 03:30:00|6505.7|6502.7|6505.7|6502.7|6507.2|6504.2|6504.7|6501.7|16
1609731300000|2021-01-04 03:35:00|6505.9|6502.9|6505.4|6502.4|6506.7|6503.7|6503.7|6500.7|11
1609731600000|2021-01-04 03:40:00|6505.7|6502.7|6504.4|6501.4|6506.7|6503.7|6504.2|6501.2|14
1609731900000|2021-01-04 03:45:00|6504.2|6501.2|6504.4|6501.4|6505.9|6502.9|6502.7|6499.7|25
1609732200000|2021-01-04 03:50:00|6504.7|6501.7|6501.9|6498.9|6505.4|6502.4|6501.7|6498.7|32
1609732500000|2021-01-04 03:55:00|6501.7|6498.7|6502.9|6499.9|6503.7|6500.7|6501.4|6498.4|6
1609732800000|2021-01-04 04:00:00|6503.2|6500.2|6507.2|6504.2|6507.4|6504.4|6503.2|6500.2|6
1609733100000|2021-01-04 04:05:00|6506.9|6503.9|6497.9|6494.9|6507.7|6504.7|6497.4|6494.4|141
1609733400000|2021-01-04 04:10:00|6497.7|6494.7|6499.4|6496.4|6499.4|6496.4|6497.2|6494.2|10
1609733700000|2021-01-04 04:15:00|6499.2|6496.2|6498.9|6495.9|6499.9|6496.9|6498.7|6495.7|12
1609734000000|2021-01-04 04:20:00|6499.2|6496.2|6497.9|6494.9|6499.4|6496.4|6497.2|6494.2|16
1609734300000|2021-01-04 04:25:00|6498.2|6495.2|6498.2|6495.2|6499.9|6496.9|6497.9|6494.9|11
1609734600000|2021-01-04 04:30:00|6498.4|6495.4|6493.7|6490.7|6499.7|6496.7|6493.2|6490.2|23
1609734900000|2021-01-04 04:35:00|6493.4|6490.4|6500.7|6497.7|6501.9|6498.9|6493.2|6490.2|24
1609735200000|2021-01-04 04:40:00|6500.4|6497.4|6498.2|6495.2|6500.4|6497.4|6498.2|6495.2|5
1609735500000|2021-01-04 04:45:00|6498.4|6495.4|6498.4|6495.4|6498.7|6495.7|6495.7|6492.7|2
1609735800000|2021-01-04 04:50:00|6498.2|6495.2|6496.9|6493.9|6498.4|6495.4|6495.7|6492.7|7
1609736100000|2021-01-04 04:55:00|6496.7|6493.7|6497.4|6494.4|6497.9|6494.9|6496.7|6493.7|23
1609736400000|2021-01-04 05:00:00|6497.2|6494.2|6497.2|6494.2|6498.7|6495.7|6495.9|6492.9|9
1609736700000|2021-01-04 05:05:00|6496.9|6493.9|6497.7|6494.7|6498.2|6495.2|6495.9|6492.9|3
1609737000000|2021-01-04 05:10:00|6497.9|6494.9|6498.9|6495.9|6498.9|6495.9|6496.9|6493.9|4
1609737300000|2021-01-04 05:15:00|6498.7|6495.7|6499.2|6496.2|6499.7|6496.7|6497.4|6494.4|14
1609737600000|2021-01-04 05:20:00|6498.9|6495.9|6496.2|6493.2|6499.2|6496.2|6496.2|6493.2|11
1609737900000|2021-01-04 05:25:00|6496.4|6493.4|6500.9|6497.9|6502.7|6499.7|6496.4|6493.4|9
1609738200000|2021-01-04 05:30:00|6501.2|6498.2|6497.4|6494.4|6501.7|6498.7|6497.4|6494.4|6
1609738500000|2021-01-04 05:35:00|6497.7|6494.7|6496.9|6493.9|6498.2|6495.2|6495.2|6492.2|7
1609738800000|2021-01-04 05:40:00|6497.2|6494.2|6496.9|6493.9|6498.9|6495.9|6496.4|6493.4|13
1609739100000|2021-01-04 05:45:00|6496.7|6493.7|6497.2|6494.2|6497.9|6494.9|6494.9|6491.9|7
1609739400000|2021-01-04 05:50:00|6497.4|6494.4|6501.2|6498.2|6501.4|6498.4|6496.7|6493.7|24
1609739700000|2021-01-04 05:55:00|6501.4|6498.4|6501.4|6498.4|6503.4|6500.4|6498.7|6495.7|46
1609740000000|2021-01-04 06:00:00|6501.2|6498.2|6504.4|6501.4|6505.7|6502.7|6499.9|6496.9|86
1609740300000|2021-01-04 06:05:00|6504.2|6501.2|6505.2|6502.2|6506.4|6503.4|6502.7|6499.7|53
1609740600000|2021-01-04 06:10:00|6505.4|6502.4|6504.7|6501.7|6507.4|6504.4|6504.4|6501.4|25
1609740900000|2021-01-04 06:15:00|6504.9|6501.9|6509.7|6506.7|6510.4|6507.4|6504.4|6501.4|67
1609741200000|2021-01-04 06:20:00|6509.9|6506.9|6508.9|6505.9|6513.2|6510.2|6508.4|6505.4|108
1609741500000|2021-01-04 06:25:00|6507.9|6504.9|6508.7|6505.7|6509.9|6506.9|6505.2|6502.2|70
1609741800000|2021-01-04 06:30:00|6508.4|6505.4|6509.9|6506.9|6510.4|6507.4|6507.2|6504.2|35
1609742100000|2021-01-04 06:35:00|6510.2|6507.2|6511.9|6508.9|6512.4|6509.4|6508.4|6505.4|68
1609742400000|2021-01-04 06:40:00|6512.2|6509.2|6512.9|6509.9|6514.2|6511.2|6511.2|6508.2|30
1609742700000|2021-01-04 06:45:00|6512.7|6509.7|6515.4|6512.4|6516.2|6513.2|6512.2|6509.2|62
1609743000000|2021-01-04 06:50:00|6515.7|6512.7|6517.7|6514.7|6518.2|6515.2|6514.4|6511.4|93
1609743300000|2021-01-04 06:55:00|6517.9|6514.9|6513.9|6510.9|6518.2|6515.2|6511.9|6508.9|86
1609743600000|2021-01-04 07:00:00|6514.7|6511.7|6521.7|6519.7|6523.9|6521.9|6514.7|6511.7|359
1609743900000|2021-01-04 07:05:00|6521.4|6519.4|6524.9|6522.9|6525.9|6523.9|6521.2|6519.2|183
1609744200000|2021-01-04 07:10:00|6525.2|6523.2|6526.7|6524.7|6527.4|6525.4|6523.2|6521.2|195
1609744500000|2021-01-04 07:15:00|6526.9|6524.9|6528.4|6526.4|6528.9|6526.9|6525.7|6523.7|150
1609744800000|2021-01-04 07:20:00|6528.2|6526.2|6532.7|6530.7|6533.4|6531.4|6527.9|6525.9|273
1609745100000|2021-01-04 07:25:00|6532.9|6530.9|6538.7|6536.7|6539.9|6537.9|6532.2|6530.2|305
1609745400000|2021-01-04 07:30:00|6539.4|6537.4|6529.2|6527.2|6540.4|6538.4|6528.2|6526.2|287
1609745700000|2021-01-04 07:35:00|6528.9|6526.9|6532.9|6530.9|6535.2|6533.2|6528.2|6526.2|135
1609746000000|2021-01-04 07:40:00|6532.7|6530.7|6532.4|6530.4|6532.9|6530.9|6526.2|6524.2|101
1609746300000|2021-01-04 07:45:00|6532.7|6530.7|6528.7|6526.7|6534.7|6532.7|6528.4|6526.4|203
1609746600000|2021-01-04 07:50:00|6528.4|6526.4|6533.7|6531.7|6536.7|6534.7|6527.2|6525.2|316
1609746900000|2021-01-04 07:55:00|6533.4|6531.4|6564.9|6562.9|6565.4|6563.4|6533.4|6531.4|1415
1609747200000|2021-01-04 08:00:00|6564.4|6563.4|6566.7|6565.7|6578.7|6577.7|6557.9|6556.9|4872
1609747500000|2021-01-04 08:05:00|6566.4|6565.4|6564.2|6563.2|6574.7|6573.7|6557.7|6556.7|1932
1609747800000|2021-01-04 08:10:00|6564.4|6563.4|6590.7|6589.7|6590.9|6589.9|6564.4|6563.4|1907
1609748100000|2021-01-04 08:15:00|6589.9|6588.9|6590.7|6589.7|6596.7|6595.7|6580.2|6579.2|1522
1609748400000|2021-01-04 08:20:00|6590.2|6589.2|6590.7|6589.7|6596.9|6595.9|6584.7|6583.7|1812
1609748700000|2021-01-04 08:25:00|6591.9|6590.9|6568.7|6567.7|6595.7|6594.7|6568.7|6567.7|1510
1609749000000|2021-01-04 08:30:00|6568.9|6567.9|6575.4|6574.4|6579.9|6578.9|6562.4|6561.4|1370
1609749300000|2021-01-04 08:35:00|6575.7|6574.7|6583.7|6582.7|6588.7|6587.7|6573.4|6572.4|1574
1609749600000|2021-01-04 08:40:00|6583.2|6582.2|6578.1|6577.1|6590.4|6589.4|6575.7|6574.7|1041
1609749900000|2021-01-04 08:45:00|6578.3|6577.3|6586.3|6585.3|6586.6|6585.6|6570.1|6569.1|1044
1609750200000|2021-01-04 08:50:00|6586.8|6585.8|6597.1|6596.1|6597.6|6596.6|6586.6|6585.6|1038
1609750500000|2021-01-04 08:55:00|6596.8|6595.8|6598.6|6597.6|6600.1|6599.1|6593.6|6592.6|1384
1609750800000|2021-01-04 09:00:00|6597.8|6596.8|6602.8|6601.8|6609.6|6608.6|6597.8|6596.8|1346
1609751100000|2021-01-04 09:05:00|6602.6|6601.6|6607.6|6606.6|6610.3|6609.3|6601.3|6600.3|856
1609751400000|2021-01-04 09:10:00|6607.8|6606.8|6620.6|6619.6|6620.6|6619.6|6607.8|6606.8|1215
1609751700000|2021-01-04 09:15:00|6620.1|6619.1|6622.6|6621.6|6626.3|6625.3|6619.1|6618.1|1298
1609752000000|2021-01-04 09:20:00|6622.8|6621.8|6631.6|6630.6|6633.1|6632.1|6615.6|6614.6|1039
1609752300000|2021-01-04 09:25:00|6631.3|6630.3|6641.6|6640.6|6645.1|6644.1|6631.1|6630.1|897
1609752600000|2021-01-04 09:30:00|6641.3|6640.3|6644.3|6643.3|6649.1|6648.1|6639.1|6638.1|1499
1609752900000|2021-01-04 09:35:00|6644.6|6643.6|6663.3|6662.3|6663.6|6662.6|6644.6|6643.6|1986
1609753200000|2021-01-04 09:40:00|6663.1|6662.1|6658.8|6657.8|6666.1|6665.1|6656.6|6655.6|1696
1609753500000|2021-01-04 09:45:00|6658.6|6657.6|6651.1|6650.1|6665.6|6664.6|6650.8|6649.8|1482
1609753800000|2021-01-04 09:50:00|6650.8|6649.8|6645.8|6644.8|6655.8|6654.8|6643.6|6642.6|1000
1609754100000|2021-01-04 09:55:00|6645.6|6644.6|6642.6|6641.6|6646.6|6645.6|6641.1|6640.1|512
1609754400000|2021-01-04 10:00:00|6642.1|6641.1|6648.8|6647.8|6651.8|6650.8|6641.1|6640.1|637
1609754700000|2021-01-04 10:05:00|6649.1|6648.1|6642.3|6641.3|6650.8|6649.8|6642.1|6641.1|625
1609755000000|2021-01-04 10:10:00|6642.6|6641.6|6646.6|6645.6|6647.8|6646.8|6639.1|6638.1|399
1609755300000|2021-01-04 10:15:00|6646.8|6645.8|6637.1|6636.1|6647.6|6646.6|6637.1|6636.1|623
1609755600000|2021-01-04 10:20:00|6637.6|6636.6|6640.1|6639.1|6642.1|6641.1|6637.1|6636.1|699
1609755900000|2021-01-04 10:25:00|6640.3|6639.3|6638.6|6637.6|6642.1|6641.1|6636.1|6635.1|400
1609756200000|2021-01-04 10:30:00|6638.1|6637.1|6634.1|6633.1|6639.3|6638.3|6634.1|6633.1|301
1609756500000|2021-01-04 10:35:00|6634.3|6633.3|6638.1|6637.1|6638.1|6637.1|6627.8|6626.8|509
1609756800000|2021-01-04 10:40:00|6637.8|6636.8|6629.3|6628.3|6638.6|6637.6|6627.8|6626.8|437
1609757100000|2021-01-04 10:45:00|6629.1|6628.1|6632.3|6631.3|6633.6|6632.6|6629.1|6628.1|328
1609757400000|2021-01-04 10:50:00|6632.8|6631.8|6626.6|6625.6|6632.8|6631.8|6621.8|6620.8|477
1609757700000|2021-01-04 10:55:00|6626.8|6625.8|6628.3|6627.3|6630.1|6629.1|6621.8|6620.8|625
1609758000000|2021-01-04 11:00:00|6628.1|6627.1|6632.1|6631.1|6634.3|6633.3|6626.8|6625.8|492
1609758300000|2021-01-04 11:05:00|6632.6|6631.6|6641.1|6640.1|6643.3|6642.3|6632.3|6631.3|711
1609758600000|2021-01-04 11:10:00|6640.8|6639.8|6641.8|6640.8|6642.3|6641.3|6638.1|6637.1|540
1609758900000|2021-01-04 11:15:00|6641.6|6640.6|6643.1|6642.1|6644.6|6643.6|6637.6|6636.6|923
1609759200000|2021-01-04 11:20:00|6643.3|6642.3|6638.6|6637.6|6645.6|6644.6|6638.6|6637.6|485
1609759500000|2021-01-04 11:25:00|6638.8|6637.8|6636.6|6635.6|6640.1|6639.1|6633.6|6632.6|573
1609759800000|2021-01-04 11:30:00|6636.8|6635.8|6642.1|6641.1|6642.6|6641.6|6631.8|6630.8|493
1609760100000|2021-01-04 11:35:00|6642.3|6641.3|6641.6|6640.6|6642.3|6641.3|6637.6|6636.6|361
1609760400000|2021-01-04 11:40:00|6641.3|6640.3|6648.1|6647.1|6648.6|6647.6|6638.6|6637.6|816
1609760700000|2021-01-04 11:45:00|6647.8|6646.8|6648.8|6647.8|6652.6|6651.6|6647.3|6646.3|1763
1609761000000|2021-01-04 11:50:00|6649.1|6648.1|6641.6|6640.6|6651.1|6650.1|6641.1|6640.1|902
1609761300000|2021-01-04 11:55:00|6641.8|6640.8|6635.3|6634.3|6643.1|6642.1|6634.8|6633.8|764
1609761600000|2021-01-04 12:00:00|6635.6|6634.6|6638.6|6637.6|6643.1|6642.1|6634.6|6633.6|857
1609761900000|2021-01-04 12:05:00|6638.1|6637.1|6631.6|6630.6|6638.3|6637.3|6631.3|6630.3|747
1609762200000|2021-01-04 12:10:00|6631.8|6630.8|6626.6|6625.6|6632.1|6631.1|6626.6|6625.6|597
1609762500000|2021-01-04 12:15:00|6626.1|6625.1|6624.3|6623.3|6627.6|6626.6|6623.3|6622.3|547
1609762800000|2021-01-04 12:20:00|6624.1|6623.1|6628.8|6627.8|6630.1|6629.1|6622.6|6621.6|414
1609763100000|2021-01-04 12:25:00|6628.6|6627.6|6635.8|6634.8|6635.8|6634.8|6627.1|6626.1|360
1609763400000|2021-01-04 12:30:00|6635.6|6634.6|6639.1|6638.1|6640.3|6639.3|6633.3|6632.3|376
1609763700000|2021-01-04 12:35:00|6639.3|6638.3|6641.8|6640.8|6642.6|6641.6|6638.8|6637.8|485
1609764000000|2021-01-04 12:40:00|6640.1|6639.1|6633.4|6632.4|6640.9|6639.9|6632.9|6631.9|364
1609764300000|2021-01-04 12:45:00|6632.9|6631.9|6633.6|6632.6|6633.6|6632.6|6630.4|6629.4|364
1609764600000|2021-01-04 12:50:00|6633.9|6632.9|6629.9|6628.9|6636.4|6635.4|6629.9|6628.9|584
1609764900000|2021-01-04 12:55:00|6630.1|6629.1|6636.9|6635.9|6639.9|6638.9|6629.9|6628.9|498
1609765200000|2021-01-04 13:00:00|6636.6|6635.6|6644.4|6643.4|6644.6|6643.6|6634.1|6633.1|818
1609765500000|2021-01-04 13:05:00|6644.9|6643.9|6643.9|6642.9|6647.4|6646.4|6639.4|6638.4|561
1609765800000|2021-01-04 13:10:00|6644.1|6643.1|6642.1|6641.1|6644.1|6643.1|6640.4|6639.4|502
1609766100000|2021-01-04 13:15:00|6641.9|6640.9|6642.9|6641.9|6644.1|6643.1|6641.4|6640.4|572
1609766400000|2021-01-04 13:20:00|6642.4|6641.4|6640.4|6639.4|6644.1|6643.1|6639.1|6638.1|632
1609766700000|2021-01-04 13:25:00|6640.6|6639.6|6636.1|6635.1|6641.9|6640.9|6634.4|6633.4|743
1609767000000|2021-01-04 13:30:00|6635.9|6634.9|6635.1|6634.1|6638.1|6637.1|6633.9|6632.9|683
1609767300000|2021-01-04 13:35:00|6635.4|6634.4|6636.4|6635.4|6637.4|6636.4|6634.4|6633.4|361
1609767600000|2021-01-04 13:40:00|6635.4|6634.4|6636.9|6635.9|6639.6|6638.6|6635.4|6634.4|597
1609767900000|2021-01-04 13:45:00|6636.4|6635.4|6642.1|6641.1|6642.6|6641.6|6635.9|6634.9|510
1609768200000|2021-01-04 13:50:00|6641.9|6640.9|6644.9|6643.9|6646.4|6645.4|6641.4|6640.4|459
1609768500000|2021-01-04 13:55:00|6645.1|6644.1|6641.6|6640.6|6645.6|6644.6|6641.4|6640.4|648
1609768800000|2021-01-04 14:00:00|6641.4|6640.4|6643.4|6642.4|6645.1|6644.1|6639.4|6638.4|537
1609769100000|2021-01-04 14:05:00|6643.9|6642.9|6641.4|6640.4|6647.9|6646.9|6641.4|6640.4|613
1609769400000|2021-01-04 14:10:00|6641.1|6640.1|6639.9|6638.9|6642.9|6641.9|6632.1|6631.1|1117
1609769700000|2021-01-04 14:15:00|6640.1|6639.1|6638.9|6637.9|6640.4|6639.4|6636.9|6635.9|941
1609770000000|2021-01-04 14:20:00|6638.6|6637.6|6641.4|6640.4|6642.9|6641.9|6637.4|6636.4|768
1609770300000|2021-01-04 14:25:00|6641.1|6640.1|6634.9|6633.9|6641.4|6640.4|6634.9|6633.9|997
1609770600000|2021-01-04 14:30:00|6635.4|6634.4|6639.4|6638.4|6643.4|6642.4|6633.9|6632.9|3167
1609770900000|2021-01-04 14:35:00|6639.1|6638.1|6639.9|6638.9|6641.9|6640.9|6630.1|6629.1|1746
1609771200000|2021-01-04 14:40:00|6639.4|6638.4|6637.9|6636.9|6640.1|6639.1|6628.4|6627.4|1789
1609771500000|2021-01-04 14:45:00|6637.6|6636.6|6636.4|6635.4|6640.6|6639.6|6633.4|6632.4|964
1609771800000|2021-01-04 14:50:00|6636.1|6635.1|6633.4|6632.4|6637.4|6636.4|6629.9|6628.9|2963
1609772100000|2021-01-04 14:55:00|6634.4|6633.4|6638.6|6637.6|6642.4|6641.4|6634.4|6633.4|1865
1609772400000|2021-01-04 15:00:00|6638.9|6637.9|6640.6|6639.6|6644.1|6643.1|6638.1|6637.1|1594
1609772700000|2021-01-04 15:05:00|6640.4|6639.4|6644.4|6643.4|6646.6|6645.6|6636.6|6635.6|1595
1609773000000|2021-01-04 15:10:00|6642.7|6641.7|6621.2|6620.2|6642.7|6641.7|6621.2|6620.2|1509
1609773300000|2021-01-04 15:15:00|6621.7|6620.7|6614.9|6613.9|6624.2|6623.2|6614.7|6613.7|1481
1609773600000|2021-01-04 15:20:00|6614.4|6613.4|6602.2|6601.2|6616.7|6615.7|6601.2|6600.2|1626
1609773900000|2021-01-04 15:25:00|6601.4|6600.4|6603.2|6602.2|6603.4|6602.4|6596.7|6595.7|1496
1609774200000|2021-01-04 15:30:00|6602.9|6601.9|6593.2|6592.2|6603.7|6602.7|6590.7|6589.7|1925
1609774500000|2021-01-04 15:35:00|6593.7|6592.7|6578.9|6577.9|6593.7|6592.7|6578.2|6577.2|1666
1609774800000|2021-01-04 15:40:00|6579.2|6578.2|6589.2|6588.2|6590.7|6589.7|6578.7|6577.7|1794
1609775100000|2021-01-04 15:45:00|6587.9|6586.9|6586.7|6585.7|6588.7|6587.7|6577.7|6576.7|1727
1609775400000|2021-01-04 15:50:00|6587.2|6586.2|6575.9|6574.9|6587.7|6586.7|6574.2|6573.2|1955
1609775700000|2021-01-04 15:55:00|6576.2|6575.2|6570.4|6569.4|6578.7|6577.7|6567.2|6566.2|1788
1609776000000|2021-01-04 16:00:00|6570.2|6569.2|6564.2|6563.2|6581.9|6580.9|6559.2|6558.2|2429
1609776300000|2021-01-04 16:05:00|6564.4|6563.4|6558.2|6557.2|6570.2|6569.2|6557.2|6556.2|2058
1609776600000|2021-01-04 16:10:00|6557.9|6556.9|6575.7|6574.7|6576.7|6575.7|6553.2|6552.2|1692
1609776900000|2021-01-04 16:15:00|6575.9|6574.9|6576.4|6575.4|6577.2|6576.2|6569.4|6568.4|1456
1609777200000|2021-01-04 16:20:00|6576.7|6575.7|6574.2|6573.2|6583.4|6582.4|6574.2|6573.2|1480
1609777500000|2021-01-04 16:25:00|6573.7|6572.7|6580.2|6578.2|6580.2|6578.9|6572.7|6571.7|4070
1609777800000|2021-01-04 16:30:00|6579.9|6577.9|6574.7|6572.7|6584.4|6582.4|6572.2|6570.2|5334
1609778100000|2021-01-04 16:35:00|6575.7|6573.7|6567.2|6565.2|6575.9|6573.9|6564.4|6562.4|1799
1609778400000|2021-01-04 16:40:00|6566.9|6564.9|6564.2|6562.2|6568.7|6566.7|6563.2|6561.2|654
1609778700000|2021-01-04 16:45:00|6564.7|6562.7|6563.4|6561.4|6565.2|6563.2|6562.7|6560.7|539
1609779000000|2021-01-04 16:50:00|6563.2|6561.2|6552.4|6550.4|6566.9|6564.9|6551.7|6549.7|604
1609779300000|2021-01-04 16:55:00|6552.2|6550.2|6548.7|6546.7|6553.7|6551.7|6545.2|6543.2|616
1609779600000|2021-01-04 17:00:00|6548.9|6546.9|6544.2|6542.2|6551.2|6549.2|6542.7|6540.7|501
1609779900000|2021-01-04 17:05:00|6544.4|6542.4|6540.7|6538.7|6550.2|6548.2|6539.2|6537.2|837
1609780200000|2021-01-04 17:10:00|6540.4|6538.4|6533.9|6531.9|6542.7|6540.7|6531.4|6529.4|846
1609780500000|2021-01-04 17:15:00|6533.7|6531.7|6541.4|6539.4|6544.4|6542.4|6529.7|6527.7|493
1609780800000|2021-01-04 17:20:00|6541.7|6539.7|6553.7|6551.7|6555.4|6553.4|6539.2|6537.2|597
1609781100000|2021-01-04 17:25:00|6553.4|6551.4|6555.2|6553.2|6557.2|6555.2|6551.2|6549.2|464
1609781400000|2021-01-04 17:30:00|6554.9|6552.9|6554.7|6552.7|6555.9|6553.9|6548.2|6546.2|297
1609781700000|2021-01-04 17:35:00|6554.4|6552.4|6545.2|6543.2|6555.7|6553.7|6542.7|6540.7|186
1609782000000|2021-01-04 17:40:00|6544.9|6542.9|6540.9|6538.9|6545.4|6543.4|6539.4|6537.4|316
1609782300000|2021-01-04 17:45:00|6540.7|6538.7|6538.2|6536.2|6540.7|6538.7|6536.4|6534.4|265
1609782600000|2021-01-04 17:50:00|6538.4|6536.4|6547.9|6545.9|6548.4|6546.4|6536.9|6534.9|213
1609782900000|2021-01-04 17:55:00|6548.2|6546.2|6550.7|6548.7|6551.4|6549.4|6547.9|6545.9|322
1609783200000|2021-01-04 18:00:00|6550.2|6548.2|6549.2|6547.2|6552.4|6550.4|6548.2|6546.2|204
1609783500000|2021-01-04 18:05:00|6549.4|6547.4|6553.2|6551.2|6555.2|6553.2|6547.9|6545.9|245
1609783800000|2021-01-04 18:10:00|6552.9|6550.9|6559.9|6557.9|6560.4|6558.4|6551.7|6549.7|210
1609784100000|2021-01-04 18:15:00|6560.2|6558.2|6564.2|6562.2|6564.7|6562.7|6559.2|6557.2|278
1609784400000|2021-01-04 18:20:00|6564.4|6562.4|6572.4|6570.4|6572.9|6570.9|6564.2|6562.2|333
1609784700000|2021-01-04 18:25:00|6572.7|6570.7|6576.7|6574.7|6577.2|6575.2|6572.2|6570.2|712
1609785000000|2021-01-04 18:30:00|6576.2|6574.2|6571.7|6569.7|6577.9|6575.9|6571.4|6569.4|556
1609785300000|2021-01-04 18:35:00|6571.4|6569.4|6574.9|6572.9|6577.7|6575.7|6571.2|6569.2|126
1609785600000|2021-01-04 18:40:00|6575.2|6573.2|6575.9|6573.9|6580.9|6578.9|6573.4|6571.4|154
1609785900000|2021-01-04 18:45:00|6576.2|6574.2|6578.2|6576.2|6578.2|6576.2|6574.4|6572.4|87
1609786200000|2021-01-04 18:50:00|6578.4|6576.4|6588.2|6586.2|6588.7|6586.7|6576.9|6574.9|587
1609786500000|2021-01-04 18:55:00|6588.4|6586.4|6583.9|6581.9|6588.7|6586.7|6583.4|6581.4|259
1609786800000|2021-01-04 19:00:00|6584.2|6582.2|6581.7|6579.7|6584.4|6582.4|6578.7|6576.7|124
1609787100000|2021-01-04 19:05:00|6581.9|6579.9|6570.9|6568.9|6581.9|6579.9|6570.7|6568.7|202
1609787400000|2021-01-04 19:10:00|6571.2|6569.2|6572.7|6570.7|6573.2|6571.2|6566.7|6564.7|128
1609787700000|2021-01-04 19:15:00|6572.9|6570.9|6573.9|6571.9|6576.2|6574.2|6569.7|6567.7|112
1609788000000|2021-01-04 19:20:00|6573.7|6571.7|6577.2|6575.2|6577.9|6575.9|6572.7|6570.7|69
1609788300000|2021-01-04 19:25:00|6577.4|6575.4|6574.9|6572.9|6579.2|6577.2|6572.2|6570.2|92
1609788600000|2021-01-04 19:30:00|6574.7|6572.7|6568.9|6566.9|6574.9|6572.9|6568.7|6566.7|133
1609788900000|2021-01-04 19:35:00|6568.7|6566.7|6569.9|6567.9|6571.9|6569.9|6566.4|6564.4|122
1609789200000|2021-01-04 19:40:00|6569.7|6567.7|6568.4|6566.4|6571.7|6569.7|6567.2|6565.2|99
1609789500000|2021-01-04 19:45:00|6568.2|6566.2|6560.9|6558.9|6570.4|6568.4|6560.9|6558.9|139
1609789800000|2021-01-04 19:50:00|6561.2|6559.2|6561.2|6559.2|6562.4|6560.4|6559.7|6557.7|103
1609790100000|2021-01-04 19:55:00|6561.4|6559.4|6570.4|6568.4|6571.2|6569.2|6560.9|6558.9|281
1609790400000|2021-01-04 20:00:00|6569.7|6567.7|6558.4|6556.4|6571.2|6569.2|6558.4|6556.4|321
1609790700000|2021-01-04 20:05:00|6558.7|6556.7|6564.2|6562.2|6567.9|6565.9|6558.7|6556.7|271
1609791000000|2021-01-04 20:10:00|6564.7|6562.7|6569.4|6567.4|6570.4|6568.4|6564.4|6562.4|195
1609791300000|2021-01-04 20:15:00|6569.7|6567.7|6564.4|6562.4|6570.9|6568.9|6562.7|6560.7|62
1609791600000|2021-01-04 20:20:00|6564.2|6562.2|6563.9|6561.9|6566.9|6564.9|6559.9|6557.9|98
1609791900000|2021-01-04 20:25:00|6563.7|6561.7|6560.4|6558.4|6564.4|6562.4|6558.7|6556.7|188
1609792200000|2021-01-04 20:30:00|6560.7|6558.7|6563.4|6561.4|6566.4|6564.4|6553.4|6551.4|432
1609792500000|2021-01-04 20:35:00|6563.2|6561.2|6564.9|6562.9|6566.4|6564.4|6561.4|6559.4|248
1609792800000|2021-01-04 20:40:00|6565.4|6563.4|6565.4|6563.4|6567.9|6565.9|6562.9|6560.9|306
1609793100000|2021-01-04 20:45:00|6565.2|6563.2|6568.4|6566.4|6569.2|6567.2|6565.2|6563.2|253
1609793400000|2021-01-04 20:50:00|6568.2|6566.2|6558.2|6556.2|6569.9|6567.9|6558.2|6556.2|495
1609793700000|2021-01-04 20:55:00|6558.7|6556.7|6555.7|6551.7|6558.7|6556.7|6549.7|6547.7|984
1609794000000|2021-01-04 21:00:00|6554.6|6550.6|6559|6555|6564.3|6560.3|6553.7|6549.7|1
1609794300000|2021-01-04 21:05:00|6559.4|6555.4|6553.8|6549.8|6559.8|6555.8|6553.8|6549.8|0
1609794600000|2021-01-04 21:10:00|6553.6|6549.6|6552|6548|6555|6551|6548.1|6544.1|0
1609794900000|2021-01-04 21:15:00|6551.5|6547.5|6552.6|6548.6|6553|6549|6551.2|6547.2|0
1609795200000|2021-01-04 21:20:00|6552.5|6548.5|6552.8|6548.8|6552.9|6548.9|6552.5|6548.5|0
1609795500000|2021-01-04 21:25:00|6552.9|6548.9|6552.7|6548.7|6553.2|6549.2|6552.3|6548.3|0
1609795800000|2021-01-04 21:30:00|6552.9|6548.9|6564.9|6560.9|6565.2|6561.2|6552.5|6548.5|0
1609796100000|2021-01-04 21:35:00|6564.5|6560.5|6562.8|6558.8|6564.9|6560.9|6561|6557|0
1609796400000|2021-01-04 21:40:00|6563.2|6559.2|6561.8|6557.8|6563.8|6559.8|6561.5|6557.5|0
1609796700000|2021-01-04 21:45:00|6561.5|6557.5|6561.8|6557.8|6562.2|6558.2|6561.1|6557.1|0
1609797000000|2021-01-04 21:50:00|6561.5|6557.5|6562|6558|6562.5|6558.5|6561.5|6557.5|0
1609797300000|2021-01-04 21:55:00|6562.4|6558.4|6562.9|6558.9|6562.9|6558.9|6561.2|6557.2|0
1609797600000|2021-01-04 22:00:00|6562.8|6558.8|6561.8|6557.8|6562.8|6558.8|6561.7|6557.7|0
1609797900000|2021-01-04 22:05:00|6561.7|6557.7|6562|6558|6562.6|6558.6|6561.7|6557.7|0
1609798200000|2021-01-04 22:10:00|6561.9|6557.9|6561.1|6557.1|6561.9|6557.9|6561.1|6557.1|0
1609798500000|2021-01-04 22:15:00|6561.2|6557.2|6561.6|6557.6|6561.9|6557.9|6561.2|6557.2|0
1609798800000|2021-01-04 22:20:00|6561.5|6557.5|6562.6|6558.6|6562.7|6558.7|6561.1|6557.1|0
1609799100000|2021-01-04 22:25:00|6562.5|6558.5|6562.3|6558.3|6562.5|6558.5|6562.1|6558.1|0
1609799400000|2021-01-04 22:30:00|6562.5|6558.5|6561.9|6557.9|6562.5|6558.5|6561.9|6557.9|0
1609799700000|2021-01-04 22:35:00|6561.5|6557.5|6561.5|6557.5|6561.8|6557.8|6561.2|6557.2|0
1609800000000|2021-01-04 22:40:00|6561.6|6557.6|6561.3|6557.3|6561.6|6557.6|6560.9|6556.9|0
1609800300000|2021-01-04 22:45:00|6561.7|6557.7|6561.5|6557.5|6561.7|6557.7|6561.4|6557.4|0
1609800600000|2021-01-04 22:50:00|6561.9|6557.9|6562.4|6558.4|6563.3|6559.3|6561.6|6557.6|0
1609800900000|2021-01-04 22:55:00|6562.2|6558.2|6560.8|6556.8|6562.4|6558.4|6560.6|6556.6|0
1609801200000|2021-01-04 23:00:00|6560.9|6556.9|6546.5|6542.5|6561.6|6557.6|6545.7|6541.7|0
1609801500000|2021-01-04 23:05:00|6546.8|6542.8|6547.7|6543.7|6548.7|6544.7|6546|6542|0
1609801800000|2021-01-04 23:10:00|6547.9|6543.9|6552.3|6548.3|6552.3|6548.3|6547.7|6543.7|0
1609802100000|2021-01-04 23:15:00|6552.1|6548.1|6550.9|6546.9|6554.1|6550.1|6550.7|6546.7|0
1609802400000|2021-01-04 23:20:00|6551|6547|6552.4|6548.4|6553.4|6549.4|6550.9|6546.9|0
1609802700000|2021-01-04 23:25:00|6552.2|6548.2|6546.8|6542.8|6552.2|6548.2|6546|6542|0
1609803000000|2021-01-04 23:30:00|6547.7|6543.7|6553.1|6549.1|6553.9|6549.9|6547.7|6543.7|0
1609803300000|2021-01-04 23:35:00|6553|6549|6551|6547|6553.5|6549.5|6551|6547|0
1609803600000|2021-01-04 23:40:00|6550.8|6546.8|6549.5|6545.5|6552.2|6548.2|6549.2|6545.2|0
1609803900000|2021-01-04 23:45:00|6549.9|6545.9|6552.5|6548.5|6553|6549|6548.4|6544.4|0
1609804200000|2021-01-04 23:50:00|6552.3|6548.3|6551.9|6547.9|6554.8|6550.8|6551.6|6547.6|0
1609804500000|2021-01-04 23:55:00|6552.1|6548.1|6554.3|6550.3|6554.3|6550.3|6551.1|6547.1|0
1609804800000|2021-01-05 00:00:00|6553.9|6549.9|6557.6|6553.6|6559.1|6555.1|6553.5|6549.5|0
1609805100000|2021-01-05 00:05:00|6557.8|6553.8|6562.1|6558.1|6562.1|6558.1|6556.4|6552.4|0
1609805400000|2021-01-05 00:10:00|6561.9|6557.9|6557|6553|6562.3|6558.3|6556.8|6552.8|0
1609805700000|2021-01-05 00:15:00|6557.4|6553.4|6558.8|6554.8|6560|6556|6552.7|6548.7|0
1609806000000|2021-01-05 00:20:00|6558.9|6554.9|6554.3|6550.3|6559|6555|6554.2|6550.2|0
1609806300000|2021-01-05 00:25:00|6555|6551|6559.6|6555.6|6560.4|6556.4|6554.3|6550.3|0
1609806600000|2021-01-05 00:30:00|6560.3|6556.3|6558.7|6554.7|6561.7|6557.7|6558.6|6554.6|0
1609806900000|2021-01-05 00:35:00|6558.6|6554.6|6558.8|6554.8|6560.6|6556.6|6558.6|6554.6|0
1609807200000|2021-01-05 00:40:00|6558.9|6554.9|6561|6557|6561.8|6557.8|6558.8|6554.8|0
1609807500000|2021-01-05 00:45:00|6561.1|6557.1|6564.4|6560.4|6564.4|6560.4|6561|6557|0
1609807800000|2021-01-05 00:50:00|6564.5|6560.5|6563.9|6559.9|6566.8|6562.8|6561.2|6557.2|0
1609808100000|2021-01-05 00:55:00|6564.6|6560.6|6564.4|6560.4|6567.3|6563.3|6563.9|6559.9|0
1609808400000|2021-01-05 01:00:00|6563|6559|6572.9|6569.9|6572.9|6569.9|6563|6559|96
1609808700000|2021-01-05 01:05:00|6572.7|6569.7|6578.2|6575.2|6578.2|6575.2|6570.9|6567.9|41
1609809000000|2021-01-05 01:10:00|6578.4|6575.4|6581.2|6578.2|6586.4|6583.4|6578.4|6575.4|116
1609809300000|2021-01-05 01:15:00|6580.9|6577.9|6580.9|6577.9|6583.7|6580.7|6578.9|6575.9|34
1609809600000|2021-01-05 01:20:00|6580.7|6577.7|6572.4|6569.4|6580.9|6577.9|6572.2|6569.2|23
1609809900000|2021-01-05 01:25:00|6572.2|6569.2|6570.2|6567.2|6575.9|6572.9|6569.4|6566.4|55
1609810200000|2021-01-05 01:30:00|6569.9|6566.9|6567.9|6564.9|6572.7|6569.7|6566.4|6563.4|47
1609810500000|2021-01-05 01:35:00|6568.2|6565.2|6568.4|6565.4|6569.4|6566.4|6565.7|6562.7|20
1609810800000|2021-01-05 01:40:00|6568.2|6565.2|6568.4|6565.4|6571.4|6568.4|6565.4|6562.4|27
1609811100000|2021-01-05 01:45:00|6568.2|6565.2|6569.4|6566.4|6572.4|6569.4|6564.7|6561.7|16
1609811400000|2021-01-05 01:50:00|6570.4|6567.4|6566.9|6563.9|6570.4|6567.4|6566.9|6563.9|13
1609811700000|2021-01-05 01:55:00|6566.7|6563.7|6564.9|6561.9|6568.7|6565.7|6562.9|6559.9|24
1609812000000|2021-01-05 02:00:00|6564.7|6561.7|6567.4|6564.4|6570.9|6567.9|6564.4|6561.4|39
1609812300000|2021-01-05 02:05:00|6567.7|6564.7|6569.9|6566.9|6570.7|6567.7|6565.9|6562.9|16
1609812600000|2021-01-05 02:10:00|6570.2|6567.2|6572.2|6569.2|6572.7|6569.7|6569.9|6566.9|11
1609812900000|2021-01-05 02:15:00|6572.4|6569.4|6572.4|6569.4|6572.7|6569.7|6568.7|6565.7|36
1609813200000|2021-01-05 02:20:00|6572.2|6569.2|6569.9|6566.9|6572.2|6569.2|6569.4|6566.4|20
1609813500000|2021-01-05 02:25:00|6570.2|6567.2|6570.9|6567.9|6572.2|6569.2|6569.2|6566.2|22
1609813800000|2021-01-05 02:30:00|6571.2|6568.2|6570.9|6567.9|6572.7|6569.7|6568.9|6565.9|34
1609814100000|2021-01-05 02:35:00|6570.7|6567.7|6571.9|6568.9|6573.2|6570.2|6570.7|6567.7|25
1609814400000|2021-01-05 02:40:00|6572.4|6569.4|6572.9|6569.9|6573.2|6570.2|6570.4|6567.4|30
1609814700000|2021-01-05 02:45:00|6572.7|6569.7|6571.9|6568.9|6573.2|6570.2|6570.9|6567.9|32
1609815000000|2021-01-05 02:50:00|6571.7|6568.7|6572.4|6569.4|6573.2|6570.2|6570.7|6567.7|51
1609815300000|2021-01-05 02:55:00|6572.7|6569.7|6571.4|6568.4|6573.2|6570.2|6570.9|6567.9|71
1609815600000|2021-01-05 03:00:00|6571.2|6568.2|6571.4|6568.4|6571.9|6568.9|6569.9|6566.9|41
1609815900000|2021-01-05 03:05:00|6571.2|6568.2|6571.9|6568.9|6573.2|6570.2|6571.2|6568.2|27
1609816200000|2021-01-05 03:10:00|6572.2|6569.2|6571.4|6568.4|6573.9|6570.9|6571.2|6568.2|16
1609816500000|2021-01-05 03:15:00|6571.7|6568.7|6570.9|6567.9|6571.7|6568.7|6569.7|6566.7|22
1609816800000|2021-01-05 03:20:00|6570.7|6567.7|6571.2|6568.2|6573.4|6570.4|6570.4|6567.4|55
1609817100000|2021-01-05 03:25:00|6570.9|6567.9|6571.2|6568.2|6571.7|6568.7|6569.9|6566.9|23
1609817400000|2021-01-05 03:30:00|6571.4|6568.4|6569.4|6566.4|6572.7|6569.7|6569.4|6566.4|41
1609817700000|2021-01-05 03:35:00|6569.2|6566.2|6568.7|6565.7|6570.2|6567.2|6568.2|6565.2|32
1609818000000|2021-01-05 03:40:00|6568.4|6565.4|6562.4|6559.4|6568.4|6565.4|6559.2|6556.2|138
1609818300000|2021-01-05 03:45:00|6562.2|6559.2|6557.4|6554.4|6562.2|6559.2|6554.9|6551.9|94
1609818600000|2021-01-05 03:50:00|6557.7|6554.7|6557.9|6554.9|6560.9|6557.9|6556.4|6553.4|34
1609818900000|2021-01-05 03:55:00|6558.2|6555.2|6558.4|6555.4|6561.9|6558.9|6552.9|6549.9|46
1609819200000|2021-01-05 04:00:00|6556.9|6553.9|6558.9|6555.9|6561.2|6558.2|6555.9|6552.9|20
1609819500000|2021-01-05 04:05:00|6558.7|6555.7|6555.7|6552.7|6558.9|6555.9|6554.7|6551.7|29
1609819800000|2021-01-05 04:10:00|6554.9|6551.9|6555.7|6552.7|6558.2|6555.2|6550.9|6547.9|34
1609820100000|2021-01-05 04:15:00|6555.4|6552.4|6556.4|6553.4|6556.7|6553.7|6551.2|6548.2|37
1609820400000|2021-01-05 04:20:00|6556.2|6553.2|6555.4|6552.4|6557.4|6554.4|6552.9|6549.9|24
1609820700000|2021-01-05 04:25:00|6555.2|6552.2|6557.4|6554.4|6558.4|6555.4|6554.7|6551.7|19
1609821000000|2021-01-05 04:30:00|6557.7|6554.7|6559.4|6556.4|6563.7|6560.7|6557.2|6554.2|22
1609821300000|2021-01-05 04:35:00|6559.7|6556.7|6560.4|6557.4|6565.7|6562.7|6559.4|6556.4|20
1609821600000|2021-01-05 04:40:00|6560.2|6557.2|6558.2|6555.2|6561.7|6558.7|6557.2|6554.2|7
1609821900000|2021-01-05 04:45:00|6558.4|6555.4|6562.7|6559.7|6562.7|6559.7|6557.7|6554.7|20
1609822200000|2021-01-05 04:50:00|6562.4|6559.4|6562.7|6559.7|6562.9|6559.9|6559.7|6556.7|5
1609822500000|2021-01-05 04:55:00|6562.4|6559.4|6557.7|6554.7|6562.7|6559.7|6557.4|6554.4|18
1609822800000|2021-01-05 05:00:00|6557.4|6554.4|6557.4|6554.4|6559.9|6556.9|6553.4|6550.4|48
1609823100000|2021-01-05 05:05:00|6557.7|6554.7|6562.2|6559.2|6566.9|6563.9|6555.7|6552.7|64
1609823400000|2021-01-05 05:10:00|6562.4|6559.4|6562.2|6559.2|6564.7|6561.7|6560.2|6557.2|16
1609823700000|2021-01-05 05:15:00|6562.4|6559.4|6560.2|6557.2|6562.9|6559.9|6558.2|6555.2|12
1609824000000|2021-01-05 05:20:00|6560.4|6557.4|6557.7|6554.7|6560.4|6557.4|6556.7|6553.7|1
1609824300000|2021-01-05 05:25:00|6557.4|6554.4|6554.4|6551.4|6558.4|6555.4|6552.4|6549.4|13
1609824600000|2021-01-05 05:30:00|6554.2|6551.2|6553.7|6550.7|6555.7|6552.7|6550.2|6547.2|16
1609824900000|2021-01-05 05:35:00|6553.4|6550.4|6551.4|6548.4|6555.2|6552.2|6551.4|6548.4|14
1609825200000|2021-01-05 05:40:00|6551.2|6548.2|6552.2|6549.2|6554.2|6551.2|6549.2|6546.2|20
1609825500000|2021-01-05 05:45:00|6551.9|6548.9|6551.4|6548.4|6553.9|6550.9|6550.2|6547.2|26
1609825800000|2021-01-05 05:50:00|6551.2|6548.2|6552.7|6549.7|6556.9|6553.9|6550.9|6547.9|47
1609826100000|2021-01-05 05:55:00|6552.9|6549.9|6555.4|6552.4|6557.2|6554.2|6552.2|6549.2|19
1609826400000|2021-01-05 06:00:00|6555.7|6552.7|6561.7|6558.7|6564.7|6561.7|6554.4|6551.4|52
1609826700000|2021-01-05 06:05:00|6561.9|6558.9|6558.7|6555.7|6562.7|6559.7|6557.2|6554.2|39
1609827000000|2021-01-05 06:10:00|6558.2|6555.2|6555.2|6552.2|6560.4|6557.4|6555.2|6552.2|43
1609827300000|2021-01-05 06:15:00|6554.9|6551.9|6559.9|6556.9|6560.2|6557.2|6552.7|6549.7|16
1609827600000|2021-01-05 06:20:00|6560.2|6557.2|6560.9|6557.9|6564.2|6561.2|6560.2|6557.2|21
1609827900000|2021-01-05 06:25:00|6560.7|6557.7|6558.7|6555.7|6561.2|6558.2|6557.7|6554.7|10
1609828200000|2021-01-05 06:30:00|6558.9|6555.9|6563.2|6560.2|6563.4|6560.4|6557.9|6554.9|31
1609828500000|2021-01-05 06:35:00|6562.9|6559.9|6567.2|6564.2|6568.9|6565.9|6561.4|6558.4|14
1609828800000|2021-01-05 06:40:00|6567.4|6564.4|6567.9|6564.9|6571.2|6568.2|6567.2|6564.2|18
1609829100000|2021-01-05 06:45:00|6567.7|6564.7|6562.7|6559.7|6568.9|6565.9|6562.2|6559.2|11
1609829400000|2021-01-05 06:50:00|6561.9|6558.9|6570.2|6567.2|6570.2|6567.2|6560.7|6557.7|60
1609829700000|2021-01-05 06:55:00|6569.9|6566.9|6568.2|6565.2|6570.9|6567.9|6563.7|6560.7|63
1609830000000|2021-01-05 07:00:00|6567.4|6564.4|6564.9|6562.9|6570.9|6568.9|6555.9|6553.9|418
1609830300000|2021-01-05 07:05:00|6564.4|6562.4|6559.7|6557.7|6565.9|6563.9|6559.4|6557.4|90
1609830600000|2021-01-05 07:10:00|6559.4|6557.4|6553.9|6551.9|6560.7|6558.7|6551.9|6549.9|187
1609830900000|2021-01-05 07:15:00|6553.7|6551.7|6560.4|6558.4|6561.9|6559.9|6553.4|6551.4|95
1609831200000|2021-01-05 07:20:00|6560.7|6558.7|6557.2|6555.2|6560.7|6558.7|6552.4|6550.4|43
1609831500000|2021-01-05 07:25:00|6556.9|6554.9|6553.4|6551.4|6557.7|6555.7|6553.4|6551.4|80
1609831800000|2021-01-05 07:30:00|6553.7|6551.7|6548.9|6546.9|6557.4|6555.4|6547.9|6545.9|253
1609832100000|2021-01-05 07:35:00|6549.2|6547.2|6547.7|6545.7|6551.2|6549.2|6545.9|6543.9|224
1609832400000|2021-01-05 07:40:00|6547.9|6545.9|6544.2|6542.2|6549.4|6547.4|6541.9|6539.9|195
1609832700000|2021-01-05 07:45:00|6543.9|6541.9|6528.9|6526.9|6544.9|6542.9|6528.4|6526.4|477
1609833000000|2021-01-05 07:50:00|6528.7|6526.7|6522.4|6520.4|6531.7|6529.7|6521.2|6519.2|309
1609833300000|2021-01-05 07:55:00|6521.7|6519.7|6531.9|6529.9|6531.9|6529.9|6514.9|6512.9|848
1609833600000|2021-01-05 08:00:00|6531.4|6530.4|6570.2|6569.2|6570.2|6569.2|6531.4|6530.4|3746
1609833900000|2021-01-05 08:05:00|6569.9|6568.9|6592.2|6591.2|6595.7|6594.7|6569.9|6568.9|2608
1609834200000|2021-01-05 08:10:00|6592.4|6591.4|6612.2|6611.2|6613.2|6612.2|6591.9|6590.9|1774
1609834500000|2021-01-05 08:15:00|6611.9|6610.9|6613.4|6612.4|6617.2|6616.2|6605.7|6604.7|1732
1609834800000|2021-01-05 08:20:00|6613.7|6612.7|6599.7|6598.7|6614.7|6613.7|6596.7|6595.7|1364
1609835100000|2021-01-05 08:25:00|6598.4|6597.4|6598.7|6597.7|6607.2|6606.2|6594.2|6593.2|1486
1609835400000|2021-01-05 08:30:00|6598.9|6597.9|6622.2|6621.2|6623.2|6622.2|6598.9|6597.9|1331
1609835700000|2021-01-05 08:35:00|6621.9|6620.9|6613.7|6612.7|6622.9|6621.9|6613.2|6612.2|681
1609836000000|2021-01-05 08:40:00|6614.7|6613.7|6601.7|6600.7|6617.9|6616.9|6599.2|6598.2|961
1609836300000|2021-01-05 08:45:00|6601.2|6600.2|6597.7|6596.7|6601.7|6600.7|6595.2|6594.2|688
1609836600000|2021-01-05 08:50:00|6597.2|6596.2|6596.2|6595.2|6597.7|6596.7|6585.4|6584.4|787
1609836900000|2021-01-05 08:55:00|6595.2|6594.2|6597.7|6596.7|6600.4|6599.4|6592.2|6591.2|628
1609837200000|2021-01-05 09:00:00|6596.7|6595.7|6596.9|6595.9|6597.4|6596.4|6585.4|6584.4|1058
1609837500000|2021-01-05 09:05:00|6597.2|6596.2|6591.2|6590.2|6597.4|6596.4|6587.9|6586.9|624
1609837800000|2021-01-05 09:10:00|6590.9|6589.9|6591.7|6590.7|6594.9|6593.9|6584.7|6583.7|494
1609838100000|2021-01-05 09:15:00|6592.2|6591.2|6593.2|6592.2|6596.7|6595.7|6591.4|6590.4|549
1609838400000|2021-01-05 09:20:00|6592.2|6591.2|6586.9|6585.9|6593.2|6592.2|6583.9|6582.9|904
1609838700000|2021-01-05 09:25:00|6586.7|6585.7|6584.9|6583.9|6589.2|6588.2|6577.7|6576.7|596
1609839000000|2021-01-05 09:30:00|6584.7|6583.7|6591.9|6590.9|6592.2|6591.2|6581.4|6580.4|809
1609839300000|2021-01-05 09:35:00|6592.2|6591.2|6597.4|6596.4|6600.2|6599.2|6589.4|6588.4|547
1609839600000|2021-01-05 09:40:00|6597.7|6596.7|6607.4|6606.4|6607.7|6606.7|6597.2|6596.2|537
1609839900000|2021-01-05 09:45:00|6607.7|6606.7|6606.4|6605.4|6610.2|6609.2|6605.2|6604.2|523
1609840200000|2021-01-05 09:50:00|6606.2|6605.2|6610.2|6609.2|6610.4|6609.4|6602.2|6601.2|940
1609840500000|2021-01-05 09:55:00|6609.7|6608.7|6601.2|6600.2|6612.7|6611.7|6599.9|6598.9|435
1609840800000|2021-01-05 10:00:00|6601.4|6600.4|6606.7|6605.7|6607.7|6606.7|6598.2|6597.2|457
1609841100000|2021-01-05 10:05:00|6606.4|6605.4|6608.7|6607.7|6610.2|6609.2|6605.2|6604.2|490
1609841400000|2021-01-05 10:10:00|6608.2|6607.2|6610.9|6609.9|6611.2|6610.2|6605.2|6604.2|412
1609841700000|2021-01-05 10:15:00|6610.7|6609.7|6609.9|6608.9|6611.4|6610.4|6606.7|6605.7|429
1609842000000|2021-01-05 10:20:00|6610.2|6609.2|6601.2|6600.2|6610.9|6609.9|6598.9|6597.9|409
1609842300000|2021-01-05 10:25:00|6601.7|6600.7|6593.9|6592.9|6603.7|6602.7|6593.7|6592.7|373
1609842600000|2021-01-05 10:30:00|6594.2|6593.2|6593.2|6592.2|6600.2|6599.2|6592.4|6591.4|254
1609842900000|2021-01-05 10:35:00|6593.4|6592.4|6597.7|6596.7|6600.2|6599.2|6592.9|6591.9|264
1609843200000|2021-01-05 10:40:00|6597.9|6596.9|6595.2|6594.2|6600.2|6599.2|6594.2|6593.2|257
1609843500000|2021-01-05 10:45:00|6594.9|6593.9|6591.2|6590.2|6595.2|6594.2|6586.4|6585.4|315
1609843800000|2021-01-05 10:50:00|6590.9|6589.9|6589.7|6588.7|6593.7|6592.7|6589.2|6588.2|227
1609844100000|2021-01-05 10:55:00|6589.9|6588.9|6585.7|6584.7|6591.7|6590.7|6582.7|6581.7|478
1609844400000|2021-01-05 11:00:00|6585.9|6584.9|6588.2|6587.2|6588.7|6587.7|6582.7|6581.7|696
1609844700000|2021-01-05 11:05:00|6588.4|6587.4|6590.7|6589.7|6595.2|6594.2|6587.7|6586.7|326
1609845000000|2021-01-05 11:10:00|6590.9|6589.9|6587.2|6586.2|6592.7|6591.7|6584.9|6583.9|390
1609845300000|2021-01-05 11:15:00|6587.4|6586.4|6592.7|6591.7|6595.4|6594.4|6586.7|6585.7|290
1609845600000|2021-01-05 11:20:00|6592.4|6591.4|6588.2|6587.2|6595.7|6594.7|6586.7|6585.7|393
1609845900000|2021-01-05 11:25:00|6587.9|6586.9|6585.2|6584.2|6588.2|6587.2|6585.2|6584.2|512
1609846200000|2021-01-05 11:30:00|6584.7|6583.7|6584.9|6583.9|6587.7|6586.7|6581.2|6580.2|771
1609846500000|2021-01-05 11:35:00|6585.2|6584.2|6574.2|6573.2|6585.2|6584.2|6570.2|6569.2|1358
1609846800000|2021-01-05 11:40:00|6574.4|6573.4|6571.4|6570.4|6575.2|6574.2|6568.4|6567.4|694
1609847100000|2021-01-05 11:45:00|6571.7|6570.7|6566.2|6565.2|6571.7|6570.7|6563.9|6562.9|621
1609847400000|2021-01-05 11:50:00|6565.7|6564.7|6563.2|6562.2|6566.7|6565.7|6562.9|6561.9|481
1609847700000|2021-01-05 11:55:00|6563.4|6562.4|6567.9|6566.9|6569.2|6568.2|6560.7|6559.7|912
1609848000000|2021-01-05 12:00:00|6568.2|6567.2|6573.4|6572.4|6573.7|6572.7|6562.7|6561.7|802
1609848300000|2021-01-05 12:05:00|6573.7|6572.7|6562.9|6561.9|6573.7|6572.7|6559.9|6558.9|583
1609848600000|2021-01-05 12:10:00|6562.7|6561.7|6568.2|6567.2|6568.7|6567.7|6562.2|6561.2|316
1609848900000|2021-01-05 12:15:00|6568.4|6567.4|6562.7|6561.7|6568.7|6567.7|6562.7|6561.7|415
1609849200000|2021-01-05 12:20:00|6562.4|6561.4|6565.4|6564.4|6566.4|6565.4|6557.7|6556.7|1053
1609849500000|2021-01-05 12:25:00|6565.7|6564.7|6556.7|6555.7|6566.4|6565.4|6556.7|6555.7|758
1609849800000|2021-01-05 12:30:00|6556.2|6555.2|6558.4|6557.4|6559.2|6558.2|6554.2|6553.2|664
1609850100000|2021-01-05 12:35:00|6558.2|6557.2|6556.7|6555.7|6561.2|6560.2|6556.4|6555.4|301
1609850400000|2021-01-05 12:40:00|6558.1|6557.1|6558.6|6557.6|6559.6|6558.6|6552.3|6551.3|407
1609850700000|2021-01-05 12:45:00|6558.8|6557.8|6565.6|6564.6|6565.8|6564.8|6555.6|6554.6|321
1609851000000|2021-01-05 12:50:00|6564.6|6563.6|6570.6|6569.6|6575.8|6574.8|6564.6|6563.6|680
1609851300000|2021-01-05 12:55:00|6570.8|6569.8|6568.3|6567.3|6572.1|6571.1|6568.3|6567.3|384
1609851600000|2021-01-05 13:00:00|6568.1|6567.1|6566.6|6565.6|6570.1|6569.1|6565.6|6564.6|569
1609851900000|2021-01-05 13:05:00|6566.1|6565.1|6570.1|6569.1|6573.6|6572.6|6565.8|6564.8|538
1609852200000|2021-01-05 13:10:00|6570.3|6569.3|6575.1|6574.1|6576.6|6575.6|6570.1|6569.1|628
1609852500000|2021-01-05 13:15:00|6575.6|6574.6|6574.8|6573.8|6576.1|6575.1|6570.3|6569.3|608
1609852800000|2021-01-05 13:20:00|6575.1|6574.1|6576.6|6575.6|6577.8|6576.8|6574.1|6573.1|512
1609853100000|2021-01-05 13:25:00|6577.1|6576.1|6575.6|6574.6|6578.8|6577.8|6570.6|6569.6|651
1609853400000|2021-01-05 13:30:00|6575.8|6574.8|6574.3|6573.3|6581.6|6580.6|6570.3|6569.3|598
1609853700000|2021-01-05 13:35:00|6574.1|6573.1|6575.1|6574.1|6580.6|6579.6|6572.6|6571.6|375
1609854000000|2021-01-05 13:40:00|6575.3|6574.3|6576.6|6575.6|6578.3|6577.3|6573.3|6572.3|296
1609854300000|2021-01-05 13:45:00|6576.8|6575.8|6571.6|6570.6|6577.8|6576.8|6570.3|6569.3|419
1609854600000|2021-01-05 13:50:00|6571.3|6570.3|6569.8|6568.8|6572.8|6571.8|6567.6|6566.6|481
1609854900000|2021-01-05 13:55:00|6570.1|6569.1|6565.1|6564.1|6572.8|6571.8|6564.8|6563.8|565
1609855200000|2021-01-05 14:00:00|6565.3|6564.3|6564.6|6563.6|6566.1|6565.1|6561.3|6560.3|700
1609855500000|2021-01-05 14:05:00|6565.1|6564.1|6566.6|6565.6|6567.1|6566.1|6561.3|6560.3|329
1609855800000|2021-01-05 14:10:00|6567.1|6566.1|6575.6|6574.6|6576.1|6575.1|6566.6|6565.6|365
1609856100000|2021-01-05 14:15:00|6575.8|6574.8|6578.6|6577.6|6578.6|6577.6|6572.8|6571.8|279
1609856400000|2021-01-05 14:20:00|6578.1|6577.1|6575.1|6574.1|6578.3|6577.3|6569.6|6568.6|372
1609856700000|2021-01-05 14:25:00|6575.3|6574.3|6578.6|6577.6|6581.6|6580.6|6575.1|6574.1|509
1609857000000|2021-01-05 14:30:00|6579.1|6578.1|6591.1|6590.1|6594.1|6593.1|6578.3|6577.3|1389
1609857300000|2021-01-05 14:35:00|6591.3|6590.3|6592.3|6591.3|6595.6|6594.6|6589.3|6588.3|911
1609857600000|2021-01-05 14:40:00|6592.6|6591.6|6586.8|6585.8|6598.3|6597.3|6585.8|6584.8|758
1609857900000|2021-01-05 14:45:00|6586.6|6585.6|6589.6|6588.6|6591.6|6590.6|6581.8|6580.8|702
1609858200000|2021-01-05 14:50:00|6590.1|6589.1|6584.6|6583.6|6591.6|6590.6|6583.8|6582.8|674
1609858500000|2021-01-05 14:55:00|6584.1|6583.1|6588.8|6587.8|6592.6|6591.6|6584.1|6583.1|568
1609858800000|2021-01-05 15:00:00|6589.1|6588.1|6596.8|6595.8|6598.6|6597.6|6588.1|6587.1|1266
1609859100000|2021-01-05 15:05:00|6597.1|6596.1|6593.6|6592.6|6598.1|6597.1|6588.3|6587.3|887
1609859400000|2021-01-05 15:10:00|6593.3|6592.3|6596.3|6595.3|6599.8|6598.8|6591.3|6590.3|675
1609859700000|2021-01-05 15:15:00|6596.5|6595.5|6586.5|6585.5|6597.3|6596.3|6586|6585|827
1609860000000|2021-01-05 15:20:00|6586|6585|6590.8|6589.8|6592|6591|6585.3|6584.3|522
1609860300000|2021-01-05 15:25:00|6591|6590|6597.8|6596.8|6598.3|6597.3|6589.5|6588.5|912
1609860600000|2021-01-05 15:30:00|6597.5|6596.5|6587.5|6586.5|6597.5|6596.5|6587.3|6586.3|934
1609860900000|2021-01-05 15:35:00|6587.8|6586.8|6582.3|6581.3|6588.5|6587.5|6580.3|6579.3|1045
1609861200000|2021-01-05 15:40:00|6582.5|6581.5|6574.8|6573.8|6583.3|6582.3|6573|6572|954
1609861500000|2021-01-05 15:45:00|6574.5|6573.5|6582.5|6581.5|6582.8|6581.8|6574|6573|620
1609861800000|2021-01-05 15:50:00|6582.8|6581.8|6588.8|6587.8|6590.8|6589.8|6582.3|6581.3|781
1609862100000|2021-01-05 15:55:00|6589|6588|6584.8|6583.8|6590.5|6589.5|6584.3|6583.3|805
1609862400000|2021-01-05 16:00:00|6585.3|6584.3|6596.8|6595.8|6596.8|6595.8|6583.5|6582.5|699
1609862700000|2021-01-05 16:05:00|6596.5|6595.5|6593.8|6592.8|6596.8|6595.8|6590.3|6589.3|816
1609863000000|2021-01-05 16:10:00|6594|6593|6592|6591|6595.3|6594.3|6589.3|6588.3|845
1609863300000|2021-01-05 16:15:00|6591.8|6590.8|6588|6587|6591.8|6590.8|6586.3|6585.3|695
1609863600000|2021-01-05 16:20:00|6587.8|6586.8|6595.8|6594.8|6595.8|6594.8|6586.8|6585.8|813
1609863900000|2021-01-05 16:25:00|6596|6595|6599.3|6597.3|6601.8|6600.8|6594.8|6593.8|3316
1609864200000|2021-01-05 16:30:00|6599.5|6597.5|6614.3|6612.3|6615|6613|6594.3|6592.3|5353
1609864500000|2021-01-05 16:35:00|6614.8|6612.8|6615.3|6613.3|6617.3|6615.3|6611.8|6609.8|2150
1609864800000|2021-01-05 16:40:00|6615.8|6613.8|6618.5|6616.5|6620|6618|6615.8|6613.8|496
1609865100000|2021-01-05 16:45:00|6618.3|6616.3|6614|6612|6620|6618|6613.5|6611.5|542
1609865400000|2021-01-05 16:50:00|6614.3|6612.3|6615.8|6613.8|6617.3|6615.3|6613.8|6611.8|450
1609865700000|2021-01-05 16:55:00|6616|6614|6615|6613|6617.8|6615.8|6613.5|6611.5|463
1609866000000|2021-01-05 17:00:00|6615.3|6613.3|6617.5|6615.5|6617.8|6615.8|6614.5|6612.5|373
1609866300000|2021-01-05 17:05:00|6617.8|6615.8|6623.8|6621.8|6624.8|6622.8|6617.8|6615.8|630
1609866600000|2021-01-05 17:10:00|6623.5|6621.5|6620|6618|6624.8|6622.8|6618.8|6616.8|313
1609866900000|2021-01-05 17:15:00|6620.3|6618.3|6617|6615|6621.8|6619.8|6616|6614|286
1609867200000|2021-01-05 17:20:00|6616.8|6614.8|6617.3|6615.3|6619.8|6617.8|6615.3|6613.3|184
1609867500000|2021-01-05 17:25:00|6617.8|6615.8|6618.3|6616.3|6619.3|6617.3|6615.5|6613.5|171
1609867800000|2021-01-05 17:30:00|6618.5|6616.5|6619.5|6617.5|6621|6619|6617.3|6615.3|147
1609868100000|2021-01-05 17:35:00|6619.3|6617.3|6623.3|6621.3|6624|6622|6619.3|6617.3|136
1609868400000|2021-01-05 17:40:00|6623|6621|6623|6621|6625.3|6623.3|6622.8|6620.8|176
1609868700000|2021-01-05 17:45:00|6623.3|6621.3|6624.5|6622.5|6625|6623|6621.5|6619.5|200
1609869000000|2021-01-05 17:50:00|6624.8|6622.8|6623.8|6621.8|6625.8|6623.8|6622.3|6620.3|132
1609869300000|2021-01-05 17:55:00|6623.5|6621.5|6628.3|6626.3|6628.5|6626.5|6623.5|6621.5|173
1609869600000|2021-01-05 18:00:00|6628.8|6626.8|6628|6626|6629.3|6627.3|6625.3|6623.3|152
1609869900000|2021-01-05 18:05:00|6628.3|6626.3|6627.3|6625.3|6629.3|6627.3|6626.8|6624.8|97
1609870200000|2021-01-05 18:10:00|6627.5|6625.5|6625.5|6623.5|6628.3|6626.3|6625.3|6623.3|134
1609870500000|2021-01-05 18:15:00|6625.3|6623.3|6628.8|6626.8|6630|6628|6625.3|6623.3|307
1609870800000|2021-01-05 18:20:00|6629|6627|6627.5|6625.5|6629.3|6627.3|6625.5|6623.5|251
1609871100000|2021-01-05 18:25:00|6627.8|6625.8|6629.8|6627.8|6630.3|6628.3|6627.3|6625.3|250
1609871400000|2021-01-05 18:30:00|6630|6628|6633.5|6631.5|6634.3|6632.3|6629|6627|286
1609871700000|2021-01-05 18:35:00|6633.3|6631.3|6634.3|6632.3|6635.8|6633.8|6631.3|6629.3|225
1609872000000|2021-01-05 18:40:00|6634.5|6632.5|6634|6632|6635.8|6633.8|6633.5|6631.5|84
1609872300000|2021-01-05 18:45:00|6634.3|6632.3|6634.8|6632.8|6636.8|6634.8|6634|6632|43
1609872600000|2021-01-05 18:50:00|6635|6633|6632.5|6630.5|6635.8|6633.8|6632.5|6630.5|76
1609872900000|2021-01-05 18:55:00|6632.3|6630.3|6636.8|6634.8|6638|6636|6632.3|6630.3|65
1609873200000|2021-01-05 19:00:00|6637|6635|6643|6641|6643.5|6641.5|6636.5|6634.5|141
1609873500000|2021-01-05 19:05:00|6643.3|6641.3|6647.8|6645.8|6649.3|6647.3|6643.3|6641.3|358
1609873800000|2021-01-05 19:10:00|6648|6646|6643.3|6641.3|6648.3|6646.3|6643|6641|206
1609874100000|2021-01-05 19:15:00|6643|6641|6642.5|6640.5|6647.5|6645.5|6641.3|6639.3|181
1609874400000|2021-01-05 19:20:00|6642.8|6640.8|6643.3|6641.3|6644.3|6642.3|6641|6639|277
1609874700000|2021-01-05 19:25:00|6642.8|6640.8|6643.5|6641.5|6645.3|6643.3|6642.3|6640.3|145
1609875000000|2021-01-05 19:30:00|6643.8|6641.8|6642.8|6640.8|6647.5|6645.5|6642|6640|154
1609875300000|2021-01-05 19:35:00|6642.5|6640.5|6642.3|6640.3|6644.5|6642.5|6641.5|6639.5|171
1609875600000|2021-01-05 19:40:00|6642.8|6640.8|6642.8|6640.8|6645.3|6643.3|6642.3|6640.3|176
1609875900000|2021-01-05 19:45:00|6642.5|6640.5|6643.5|6641.5|6645|6643|6642.3|6640.3|141
1609876200000|2021-01-05 19:50:00|6643.8|6641.8|6637|6635|6644|6642|6636.5|6634.5|245
1609876500000|2021-01-05 19:55:00|6637.3|6635.3|6635|6633|6638.3|6636.3|6634.3|6632.3|154
1609876800000|2021-01-05 20:00:00|6635.3|6633.3|6640.8|6638.8|6641|6639|6634|6632|310
1609877100000|2021-01-05 20:05:00|6640.5|6638.5|6642|6640|6644.8|6642.8|6640.5|6638.5|120
1609877400000|2021-01-05 20:10:00|6641.8|6639.8|6638.5|6636.5|6642.5|6640.5|6638|6636|144
1609877700000|2021-01-05 20:15:00|6638.8|6636.8|6637.8|6635.8|6640.3|6638.3|6634.3|6632.3|233
1609878000000|2021-01-05 20:20:00|6637|6635|6634.5|6632.5|6637.8|6635.8|6632.5|6630.5|190
1609878300000|2021-01-05 20:25:00|6634.8|6632.8|6632.5|6630.5|6635.5|6633.5|6631.3|6629.3|146
1609878600000|2021-01-05 20:30:00|6632.3|6630.3|6631.3|6629.3|6634|6632|6629.3|6627.3|252
1609878900000|2021-01-05 20:35:00|6631.5|6629.5|6629|6627|6634.3|6632.3|6629|6627|155
1609879200000|2021-01-05 20:40:00|6629.8|6627.8|6636.5|6634.5|6637|6635|6628.3|6626.3|218
1609879500000|2021-01-05 20:45:00|6636.8|6634.8|6634.8|6632.8|6641.3|6639.3|6632.3|6630.3|431
1609879800000|2021-01-05 20:50:00|6636.3|6634.3|6625.5|6623.5|6636.3|6634.3|6625.5|6623.5|1028
1609880100000|2021-01-05 20:55:00|6625.3|6623.3|6623|6619|6626.3|6624.3|6615.8|6613.8|1069
1609880400000|2021-01-05 21:00:00|6622.9|6618.9|6625.8|6621.8|6628.3|6624.3|6621.3|6617.3|0
1609880700000|2021-01-05 21:05:00|6625.5|6621.5|6624.4|6620.4|6625.8|6621.8|6623|6619|0
1609881000000|2021-01-05 21:10:00|6624.8|6620.8|6624|6620|6625.5|6621.5|6622.4|6618.4|0
1609881300000|2021-01-05 21:15:00|6624.3|6620.3|6625.1|6621.1|6625.2|6621.2|6624|6620|0
1609881600000|2021-01-05 21:20:00|6624.7|6620.7|6624.1|6620.1|6624.7|6620.7|6623.1|6619.1|0
1609881900000|2021-01-05 21:25:00|6624|6620|6624.1|6620.1|6624.5|6620.5|6623.9|6619.9|0
1609882200000|2021-01-05 21:30:00|6624.2|6620.2|6626.4|6622.4|6626.4|6622.4|6623.9|6619.9|0
1609882500000|2021-01-05 21:35:00|6626.8|6622.8|6627.6|6623.6|6628|6624|6626.1|6622.1|0
1609882800000|2021-01-05 21:40:00|6628|6624|6631.1|6627.1|6631.4|6627.4|6627.6|6623.6|0
1609883100000|2021-01-05 21:45:00|6631.4|6627.4|6629.4|6625.4|6631.4|6627.4|6629|6625|0
1609883400000|2021-01-05 21:50:00|6629.8|6625.8|6629.9|6625.9|6631.7|6627.7|6627.5|6623.5|0
1609883700000|2021-01-05 21:55:00|6629.6|6625.6|6627.7|6623.7|6630.1|6626.1|6626.8|6622.8|0
1609884000000|2021-01-05 22:00:00|6627.6|6623.6|6628.3|6624.3|6628.7|6624.7|6627.6|6623.6|0
1609884300000|2021-01-05 22:05:00|6628.2|6624.2|6628|6624|6628.2|6624.2|6628|6624|0
1609884600000|2021-01-05 22:10:00|6628.1|6624.1|6628.7|6624.7|6629.1|6625.1|6627.8|6623.8|0
1609884900000|2021-01-05 22:15:00|6628.6|6624.6|6627.1|6623.1|6628.6|6624.6|6626.7|6622.7|0
1609885200000|2021-01-05 22:20:00|6627|6623|6626.1|6622.1|6627.5|6623.5|6626.1|6622.1|0
1609885500000|2021-01-05 22:25:00|6625.9|6621.9|6628.4|6624.4|6628.4|6624.4|6625.8|6621.8|0
1609885800000|2021-01-05 22:30:00|6628.3|6624.3|6628.4|6624.4|6628.5|6624.5|6627.9|6623.9|0
1609886100000|2021-01-05 22:35:00|6627.8|6623.8|6628.9|6624.9|6629.4|6625.4|6627|6623|0
1609886400000|2021-01-05 22:40:00|6628.7|6624.7|6631.4|6627.4|6631.4|6627.4|6628.7|6624.7|0
1609886700000|2021-01-05 22:45:00|6631.3|6627.3|6631.1|6627.1|6631.4|6627.4|6630.8|6626.8|0
1609887000000|2021-01-05 22:50:00|6631.2|6627.2|6631.2|6627.2|6631.2|6627.2|6631.1|6627.1|0
1609887300000|2021-01-05 22:55:00|6631.1|6627.1|6631.1|6627.1|6631.6|6627.6|6631.1|6627.1|0
1609887600000|2021-01-05 23:00:00|6631.4|6627.4|6631.2|6627.2|6636|6632|6629.4|6625.4|0
1609887900000|2021-01-05 23:05:00|6631.4|6627.4|6627.8|6623.8|6631.8|6627.8|6627.3|6623.3|0
1609888200000|2021-01-05 23:10:00|6628.1|6624.1|6628.8|6624.8|6630.2|6626.2|6627.8|6623.8|0
1609888500000|2021-01-05 23:15:00|6628.4|6624.4|6626.5|6622.5|6628.9|6624.9|6625.5|6621.5|0
1609888800000|2021-01-05 23:20:00|6627.2|6623.2|6628.2|6624.2|6628.9|6624.9|6626.5|6622.5|0
1609889100000|2021-01-05 23:25:00|6627.9|6623.9|6627.2|6623.2|6628.2|6624.2|6626.9|6622.9|0
1609889400000|2021-01-05 23:30:00|6627.5|6623.5|6624.7|6620.7|6627.7|6623.7|6623.2|6619.2|0
1609889700000|2021-01-05 23:35:00|6625.4|6621.4|6628.6|6624.6|6628.9|6624.9|6623.6|6619.6|0
1609890000000|2021-01-05 23:40:00|6628.4|6624.4|6627.9|6623.9|6629.6|6625.6|6627.9|6623.9|0
1609890300000|2021-01-05 23:45:00|6628.9|6624.9|6630|6626|6630.2|6626.2|6627.9|6623.9|0
1609890600000|2021-01-05 23:50:00|6630.2|6626.2|6629.3|6625.3|6632.1|6628.1|6628.9|6624.9|0
1609890900000|2021-01-05 23:55:00|6628.9|6624.9|6627.7|6623.7|6628.9|6624.9|6626.5|6622.5|0
1609891200000|2021-01-06 00:00:00|6627.8|6623.8|6633.8|6629.8|6637.3|6633.3|6627.3|6623.3|0
1609891500000|2021-01-06 00:05:00|6634.1|6630.1|6629.8|6625.8|6634.8|6630.8|6629.5|6625.5|0
1609891800000|2021-01-06 00:10:00|6630|6626|6630.3|6626.3|6632|6628|6628.8|6624.8|0
1609892100000|2021-01-06 00:15:00|6630.5|6626.5|6631.1|6627.1|6633.5|6629.5|6629.8|6625.8|0
1609892400000|2021-01-06 00:20:00|6631.8|6627.8|6638|6634|6639.8|6635.8|6631.1|6627.1|0
1609892700000|2021-01-06 00:25:00|6638.1|6634.1|6636.5|6632.5|6640.7|6636.7|6636.3|6632.3|0
1609893000000|2021-01-06 00:30:00|6637.2|6633.2|6643.3|6639.3|6644.1|6640.1|6637.2|6633.2|0
1609893300000|2021-01-06 00:35:00|6642.6|6638.6|6646|6642|6646.3|6642.3|6640|6636|0
1609893600000|2021-01-06 00:40:00|6646.7|6642.7|6651.6|6647.6|6652.6|6648.6|6645.6|6641.6|0
1609893900000|2021-01-06 00:45:00|6652.3|6648.3|6642.4|6638.4|6652.3|6648.3|6641.9|6637.9|0
1609894200000|2021-01-06 00:50:00|6642.3|6638.3|6634|6630|6644.2|6640.2|6629.5|6625.5|0
1609894500000|2021-01-06 00:55:00|6633.9|6629.9|6619.3|6615.3|6633.9|6629.9|6614.7|6610.7|0
1609894800000|2021-01-06 01:00:00|6620|6616|6620.8|6617.8|6631.5|6628.5|6620|6616|159
1609895100000|2021-01-06 01:05:00|6620.5|6617.5|6627.5|6624.5|6629.8|6626.8|6617.3|6614.3|52
1609895400000|2021-01-06 01:10:00|6627.8|6624.8|6623.3|6620.3|6628.8|6625.8|6620.5|6617.5|16
1609895700000|2021-01-06 01:15:00|6623.8|6620.8|6609.3|6606.3|6627|6624|6605.3|6602.3|78
1609896000000|2021-01-06 01:20:00|6609|6606|6619.8|6616.8|6625.3|6622.3|6604.8|6601.8|210
1609896300000|2021-01-06 01:25:00|6619.5|6616.5|6612.8|6609.8|6622.3|6619.3|6605.8|6602.8|53
1609896600000|2021-01-06 01:30:00|6613.3|6610.3|6621.8|6618.8|6622.5|6619.5|6610.3|6607.3|49
1609896900000|2021-01-06 01:35:00|6621.5|6618.5|6608|6605|6621.8|6618.8|6606.3|6603.3|55
1609897200000|2021-01-06 01:40:00|6608.3|6605.3|6611.5|6608.5|6615.8|6612.8|6604.5|6601.5|27
1609897500000|2021-01-06 01:45:00|6611.3|6608.3|6610.8|6607.8|6613.8|6610.8|6603.3|6600.3|30
1609897800000|2021-01-06 01:50:00|6610.5|6607.5|6623.5|6620.5|6624.3|6621.3|6608|6605|50
1609898100000|2021-01-06 01:55:00|6623.8|6620.8|6622.3|6619.3|6628.8|6625.8|6619.8|6616.8|43
1609898400000|2021-01-06 02:00:00|6622.5|6619.5|6621.5|6618.5|6628.8|6625.8|6616|6613|29
1609898700000|2021-01-06 02:05:00|6621.8|6618.8|6617.3|6614.3|6623.8|6620.8|6616.5|6613.5|13
1609899000000|2021-01-06 02:10:00|6617.5|6614.5|6616.5|6613.5|6622.3|6619.3|6616|6613|32
1609899300000|2021-01-06 02:15:00|6616.8|6613.8|6618.8|6615.8|6627|6624|6615.8|6612.8|34
1609899600000|2021-01-06 02:20:00|6618.5|6615.5|6620|6617|6621|6618|6614.8|6611.8|18
1609899900000|2021-01-06 02:25:00|6619.8|6616.8|6625|6622|6626|6623|6618.3|6615.3|27
1609900200000|2021-01-06 02:30:00|6625.3|6622.3|6624.3|6621.3|6629|6626|6621.3|6618.3|49
1609900500000|2021-01-06 02:35:00|6624.5|6621.5|6628.3|6625.3|6629.3|6626.3|6624.3|6621.3|38
1609900800000|2021-01-06 02:40:00|6628|6625|6629.5|6626.5|6631.3|6628.3|6624.8|6621.8|92
1609901100000|2021-01-06 02:45:00|6629.3|6626.3|6621.5|6618.5|6631|6628|6618.8|6615.8|111
1609901400000|2021-01-06 02:50:00|6621.3|6618.3|6610|6607|6621.5|6618.5|6610|6607|89
1609901700000|2021-01-06 02:55:00|6609.8|6606.8|6613.8|6610.8|6616.3|6613.3|6607.3|6604.3|75
1609902000000|2021-01-06 03:00:00|6614|6611|6611.5|6608.5|6617|6614|6607|6604|42
1609902300000|2021-01-06 03:05:00|6611.3|6608.3|6615.3|6612.3|6621|6618|6611|6608|36
1609902600000|2021-01-06 03:10:00|6615|6612|6618.3|6615.3|6620.8|6617.8|6611.8|6608.8|20
1609902900000|2021-01-06 03:15:00|6617.3|6614.3|6620.5|6617.5|6622|6619|6614|6611|24
1609903200000|2021-01-06 03:20:00|6620.3|6617.3|6614.8|6611.8|6621.3|6618.3|6613.3|6610.3|22
1609903500000|2021-01-06 03:25:00|6614.5|6611.5|6614.8|6611.8|6619.8|6616.8|6612.8|6609.8|16
1609903800000|2021-01-06 03:30:00|6614.5|6611.5|6616.5|6613.5|6618.5|6615.5|6611.3|6608.3|44
1609904100000|2021-01-06 03:35:00|6616.8|6613.8|6615.3|6612.3|6621.3|6618.3|6614.5|6611.5|40
1609904400000|2021-01-06 03:40:00|6615.5|6612.5|6619|6616|6619.8|6616.8|6610|6607|27
1609904700000|2021-01-06 03:45:00|6619.3|6616.3|6615.8|6612.8|6622|6619|6614.8|6611.8|35
1609905000000|2021-01-06 03:50:00|6616|6613|6617.8|6614.8|6621.8|6618.8|6615.3|6612.3|17
1609905300000|2021-01-06 03:55:00|6617.5|6614.5|6616.3|6613.3|6619.3|6616.3|6614.3|6611.3|20
1609905600000|2021-01-06 04:00:00|6616.5|6613.5|6611.3|6608.3|6617.5|6614.5|6605|6602|19
1609905900000|2021-01-06 04:05:00|6611.5|6608.5|6611.5|6608.5|6613.8|6610.8|6609.5|6606.5|13
1609906200000|2021-01-06 04:10:00|6611.3|6608.3|6613.8|6610.8|6614.8|6611.8|6608.8|6605.8|28
1609906500000|2021-01-06 04:15:00|6613.5|6610.5|6615.5|6612.5|6619.3|6616.3|6612.8|6609.8|43
1609906800000|2021-01-06 04:20:00|6615.3|6612.3|6627.8|6624.8|6630.8|6627.8|6610.8|6607.8|72
1609907100000|2021-01-06 04:25:00|6627.5|6624.5|6629.8|6626.8|6633.3|6630.3|6625.3|6622.3|51
1609907400000|2021-01-06 04:30:00|6630|6627|6622.8|6619.8|6630.5|6627.5|6621.8|6618.8|19
1609907700000|2021-01-06 04:35:00|6623|6620|6618.8|6615.8|6624.8|6621.8|6617.3|6614.3|11
1609908000000|2021-01-06 04:40:00|6619.5|6616.5|6617|6614|6621.5|6618.5|6612.5|6609.5|15
1609908300000|2021-01-06 04:45:00|6617.3|6614.3|6616.3|6613.3|6621.3|6618.3|6612.5|6609.5|13
1609908600000|2021-01-06 04:50:00|6616.5|6613.5|6622.3|6619.3|6622.3|6619.3|6613.5|6610.5|21
1609908900000|2021-01-06 04:55:00|6622|6619|6619.3|6616.3|6622|6619|6616.3|6613.3|7
1609909200000|2021-01-06 05:00:00|6619.5|6616.5|6621.8|6618.8|6622|6619|6617.3|6614.3|9
1609909500000|2021-01-06 05:05:00|6621.5|6618.5|6623.3|6620.3|6625.8|6622.8|6619.8|6616.8|5
1609909800000|2021-01-06 05:10:00|6623|6620|6628.5|6625.5|6630.8|6627.8|6621.8|6618.8|34
1609910100000|2021-01-06 05:15:00|6628.8|6625.8|6631|6628|6635.8|6632.8|6628|6625|34
1609910400000|2021-01-06 05:20:00|6630.8|6627.8|6633.3|6630.3|6635.3|6632.3|6629.3|6626.3|58
1609910700000|2021-01-06 05:25:00|6633|6630|6635.5|6632.5|6638|6635|6631|6628|87
1609911000000|2021-01-06 05:30:00|6635.3|6632.3|6638.8|6635.8|6639.3|6636.3|6634.8|6631.8|48
1609911300000|2021-01-06 05:35:00|6639|6636|6635.8|6632.8|6639.3|6636.3|6634.3|6631.3|40
1609911600000|2021-01-06 05:40:00|6636|6633|6636.3|6633.3|6638.5|6635.5|6634.8|6631.8|26
1609911900000|2021-01-06 05:45:00|6636.5|6633.5|6633.8|6630.8|6638.8|6635.8|6633.3|6630.3|25
1609912200000|2021-01-06 05:50:00|6633.5|6630.5|6630.8|6627.8|6635.3|6632.3|6628.8|6625.8|12
1609912500000|2021-01-06 05:55:00|6631|6628|6633.5|6630.5|6633.8|6630.8|6627.8|6624.8|103
1609912800000|2021-01-06 06:00:00|6634.5|6631.5|6634.8|6631.8|6639.8|6636.8|6632.8|6629.8|55
1609913100000|2021-01-06 06:05:00|6634.5|6631.5|6639.3|6636.3|6639.8|6636.8|6631.8|6628.8|45
1609913400000|2021-01-06 06:10:00|6639|6636|6637|6634|6639|6636|6634.5|6631.5|29
1609913700000|2021-01-06 06:15:00|6637.3|6634.3|6642.3|6639.3|6643|6640|6636|6633|62
1609914000000|2021-01-06 06:20:00|6642.8|6639.8|6641|6638|6644|6641|6639.3|6636.3|37
1609914300000|2021-01-06 06:25:00|6640.8|6637.8|6638.3|6635.3|6642.3|6639.3|6636.8|6633.8|80
1609914600000|2021-01-06 06:30:00|6638.5|6635.5|6644.8|6641.8|6644.8|6641.8|6637.8|6634.8|21
1609914900000|2021-01-06 06:35:00|6645|6642|6647.8|6644.8|6649|6646|6643.3|6640.3|63
1609915200000|2021-01-06 06:40:00|6648|6645|6657|6654|6657.5|6654.5|6647.5|6644.5|81
1609915500000|2021-01-06 06:45:00|6656.5|6653.5|6653|6650|6657.8|6654.8|6648.3|6645.3|139
1609915800000|2021-01-06 06:50:00|6653.8|6650.8|6658.8|6655.8|6659|6656|6652.3|6649.3|45
1609916100000|2021-01-06 06:55:00|6658.5|6655.5|6659.8|6656.8|6661.8|6658.8|6656|6653|122
1609916400000|2021-01-06 07:00:00|6657|6654|6664.3|6662.3|6666.3|6664.3|6649|6647|288
1609916700000|2021-01-06 07:05:00|6664|6662|6661.8|6659.8|6667.5|6665.5|6660.3|6658.3|236
1609917000000|2021-01-06 07:10:00|6662|6660|6667|6665|6668.8|6666.8|6659|6657|204
1609917300000|2021-01-06 07:15:00|6666.8|6664.8|6671.5|6669.5|6675|6673|6666|6664|278
1609917600000|2021-01-06 07:20:00|6671.3|6669.3|6668.5|6666.5|6673|6671|6662.3|6660.3|286
1609917900000|2021-01-06 07:25:00|6668.3|6666.3|6659|6657|6668.8|6666.8|6654|6652|225
1609918200000|2021-01-06 07:30:00|6659.3|6657.3|6667.5|6665.5|6669.8|6667.8|6658.8|6656.8|403
1609918500000|2021-01-06 07:35:00|6667.8|6665.8|6669.8|6667.8|6674.3|6672.3|6663|6661|230
1609918800000|2021-01-06 07:40:00|6670|6668|6685.3|6683.3|6687|6685|6669.8|6667.8|1036
1609919100000|2021-01-06 07:45:00|6685.5|6683.5|6690.5|6688.5|6691|6689|6678.5|6676.5|956
1609919400000|2021-01-06 07:50:00|6691.3|6689.3|6683|6681|6697|6695|6682.5|6680.5|846
1609919700000|2021-01-06 07:55:00|6682.8|6680.8|6671.5|6669.5|6686|6684|6666|6664|1342
1609920000000|2021-01-06 08:00:00|6671|6670|6672.8|6671.8|6675.3|6674.3|6655|6654|3383
1609920300000|2021-01-06 08:05:00|6672.5|6671.5|6661|6660|6676.8|6675.8|6661|6660|1710
1609920600000|2021-01-06 08:10:00|6661.3|6660.3|6665.3|6664.3|6670|6669|6658.3|6657.3|1603
1609920900000|2021-01-06 08:15:00|6663.8|6662.8|6646|6645|6665.8|6664.8|6645.3|6644.3|1127
1609921200000|2021-01-06 08:20:00|6646.3|6645.3|6656.3|6655.3|6656.5|6655.5|6641.8|6640.8|1260
1609921500000|2021-01-06 08:25:00|6655.3|6654.3|6663.3|6662.3|6663.8|6662.8|6652.5|6651.5|1342
1609921800000|2021-01-06 08:30:00|6663.5|6662.5|6669.3|6668.3|6671|6670|6656.5|6655.5|1205
1609922100000|2021-01-06 08:35:00|6669.5|6668.5|6659|6658|6670.8|6669.8|6657|6656|1096
1609922400000|2021-01-06 08:40:00|6659.4|6658.4|6644.9|6643.9|6661.7|6660.7|6639.7|6638.7|1221
1609922700000|2021-01-06 08:45:00|6645.2|6644.2|6651.4|6650.4|6656.2|6655.2|6642.9|6641.9|740
1609923000000|2021-01-06 08:50:00|6652.2|6651.2|6654.2|6653.2|6662.7|6661.7|6651.2|6650.2|633
1609923300000|2021-01-06 08:55:00|6654.4|6653.4|6657.7|6656.7|6659.9|6658.9|6650.7|6649.7|776
1609923600000|2021-01-06 09:00:00|6657.4|6656.4|6658.9|6657.9|6661.9|6660.9|6648.2|6647.2|1107
1609923900000|2021-01-06 09:05:00|6659.4|6658.4|6665.2|6664.2|6667.7|6666.7|6653.7|6652.7|821
1609924200000|2021-01-06 09:10:00|6665.4|6664.4|6659.9|6658.9|6668.4|6667.4|6657.9|6656.9|435
1609924500000|2021-01-06 09:15:00|6660.2|6659.2|6670.2|6669.2|6678.7|6677.7|6660.2|6659.2|1042
1609924800000|2021-01-06 09:20:00|6669.9|6668.9|6672.7|6671.7|6674.2|6673.2|6664.9|6663.9|646
1609925100000|2021-01-06 09:25:00|6672.9|6671.9|6669.7|6668.7|6674.4|6673.4|6666.9|6665.9|483
1609925400000|2021-01-06 09:30:00|6669.9|6668.9|6671.9|6670.9|6673.9|6672.9|6666.2|6665.2|420
1609925700000|2021-01-06 09:35:00|6671.7|6670.7|6676.2|6675.2|6677.2|6676.2|6670.7|6669.7|465
1609926000000|2021-01-06 09:40:00|6676.4|6675.4|6683.2|6682.2|6684.9|6683.9|6670.9|6669.9|866
1609926300000|2021-01-06 09:45:00|6683.4|6682.4|6696.2|6695.2|6696.4|6695.4|6683.2|6682.2|1119
1609926600000|2021-01-06 09:50:00|6696.7|6695.7|6700.7|6699.7|6705.2|6704.2|6695.2|6694.2|1159
1609926900000|2021-01-06 09:55:00|6700.9|6699.9|6701.9|6700.9|6702.7|6701.7|6693.2|6692.2|841
1609927200000|2021-01-06 10:00:00|6701.7|6700.7|6703.4|6702.4|6708.9|6707.9|6696.2|6695.2|972
1609927500000|2021-01-06 10:05:00|6703.7|6702.7|6713.2|6712.2|6713.2|6712.2|6703.4|6702.4|1067
1609927800000|2021-01-06 10:10:00|6712.7|6711.7|6714.9|6713.9|6717.7|6716.7|6711.4|6710.4|1649
1609928100000|2021-01-06 10:15:00|6715.2|6714.2|6718.9|6717.9|6723.7|6722.7|6707.2|6706.2|1422
1609928400000|2021-01-06 10:20:00|6719.2|6718.2|6716.4|6715.4|6723.9|6722.9|6716.2|6715.2|975
1609928700000|2021-01-06 10:25:00|6716.2|6715.2|6718.4|6717.4|6723.7|6722.7|6716.2|6715.2|807
1609929000000|2021-01-06 10:30:00|6718.7|6717.7|6732.2|6731.2|6733.7|6732.7|6718.4|6717.4|1461
1609929300000|2021-01-06 10:35:00|6732.4|6731.4|6728.7|6727.7|6739.2|6738.2|6723.7|6722.7|1042
1609929600000|2021-01-06 10:40:00|6728.9|6727.9|6739.2|6738.2|6740.2|6739.2|6728.2|6727.2|995
1609929900000|2021-01-06 10:45:00|6739.4|6738.4|6741.2|6740.2|6744.7|6743.7|6732.4|6731.4|1993
1609930200000|2021-01-06 10:50:00|6740.9|6739.9|6754.4|6753.4|6755.7|6754.7|6737.9|6736.9|1861
1609930500000|2021-01-06 10:55:00|6754.7|6753.7|6770.2|6769.2|6770.7|6769.7|6751.2|6750.2|2143
1609930800000|2021-01-06 11:00:00|6769.9|6768.9|6762.9|6761.9|6769.9|6768.9|6757.7|6756.7|1834
1609931100000|2021-01-06 11:05:00|6762.7|6761.7|6763.2|6762.2|6769.2|6768.2|6759.7|6758.7|1137
1609931400000|2021-01-06 11:10:00|6762.7|6761.7|6772.7|6771.7|6773.2|6772.2|6762.2|6761.2|1466
1609931700000|2021-01-06 11:15:00|6772.4|6771.4|6760.7|6759.7|6772.9|6771.9|6759.2|6758.2|1534
1609932000000|2021-01-06 11:20:00|6760.9|6759.9|6769.7|6768.7|6769.9|6768.9|6756.2|6755.2|1481
1609932300000|2021-01-06 11:25:00|6769.2|6768.2|6777.9|6776.9|6782.2|6781.2|6768.7|6767.7|1251
1609932600000|2021-01-06 11:30:00|6778.2|6777.2|6779.2|6778.2|6779.2|6778.2|6771.9|6770.9|1129
1609932900000|2021-01-06 11:35:00|6778.9|6777.9|6769.9|6768.9|6779.4|6778.4|6765.2|6764.2|1030
1609933200000|2021-01-06 11:40:00|6769.7|6768.7|6770.7|6769.7|6774.4|6773.4|6768.4|6767.4|653
1609933500000|2021-01-06 11:45:00|6770.9|6769.9|6776.7|6775.7|6777.7|6776.7|6770.7|6769.7|874
1609933800000|2021-01-06 11:50:00|6776.2|6775.2|6773.7|6772.7|6782.7|6781.7|6773.7|6772.7|982
1609934100000|2021-01-06 11:55:00|6773.4|6772.4|6774.4|6773.4|6780.9|6779.9|6773.4|6772.4|869
1609934400000|2021-01-06 12:00:00|6774.2|6773.2|6778.9|6777.9|6780.2|6779.2|6768.7|6767.7|1118
1609934700000|2021-01-06 12:05:00|6779.2|6778.2|6779.7|6778.7|6784.2|6783.2|6773.9|6772.9|1350
1609935000000|2021-01-06 12:10:00|6779.9|6778.9|6792.9|6791.9|6793.7|6792.7|6775.2|6774.2|1354
1609935300000|2021-01-06 12:15:00|6792.7|6791.7|6790.7|6789.7|6798.9|6797.9|6789.2|6788.2|1236
1609935600000|2021-01-06 12:20:00|6790.2|6789.2|6794.7|6793.7|6796.2|6795.2|6787.2|6786.2|864
1609935900000|2021-01-06 12:25:00|6795.9|6794.9|6792.7|6791.7|6795.9|6794.9|6788.4|6787.4|857
1609936200000|2021-01-06 12:30:00|6792.9|6791.9|6798.7|6797.7|6799.7|6798.7|6792.2|6791.2|1169
1609936500000|2021-01-06 12:35:00|6798.9|6797.9|6799.2|6798.2|6799.2|6798.2|6790.7|6789.7|1094
1609936800000|2021-01-06 12:40:00|6799.7|6798.7|6799.7|6798.7|6801.7|6800.7|6794.4|6793.4|988
1609937100000|2021-01-06 12:45:00|6800.2|6799.2|6798.2|6797.2|6801.4|6800.4|6794.7|6793.7|1131
1609937400000|2021-01-06 12:50:00|6798.4|6797.4|6803.2|6802.2|6814.2|6813.2|6798.4|6797.4|2013
1609937700000|2021-01-06 12:55:00|6802.9|6801.9|6802.2|6801.2|6804.7|6803.7|6796.7|6795.7|1172
1609938000000|2021-01-06 13:00:00|6801.7|6800.7|6814.7|6813.7|6814.9|6813.9|6801.2|6800.2|1109
1609938300000|2021-01-06 13:05:00|6814.9|6813.9|6808.4|6807.4|6814.9|6813.9|6802.7|6801.7|1029
1609938600000|2021-01-06 13:10:00|6808.7|6807.7|6806.7|6805.7|6811.2|6810.2|6803.9|6802.9|743
1609938900000|2021-01-06 13:15:00|6806.4|6805.4|6803.9|6802.9|6808.2|6807.2|6801.7|6800.7|819
1609939200000|2021-01-06 13:20:00|6804.2|6803.2|6808.9|6807.9|6811.7|6810.7|6803.7|6802.7|988
1609939500000|2021-01-06 13:25:00|6809.2|6808.2|6813.4|6812.4|6815.7|6814.7|6809.2|6808.2|607
1609939800000|2021-01-06 13:30:00|6813.2|6812.2|6819.2|6818.2|6819.7|6818.7|6811.7|6810.7|838
1609940100000|2021-01-06 13:35:00|6819.4|6818.4|6819.2|6818.2|6823.9|6822.9|6818.7|6817.7|1538
1609940400000|2021-01-06 13:40:00|6819.4|6818.4|6821.7|6820.7|6822.2|6821.2|6815.2|6814.2|1038
1609940700000|2021-01-06 13:45:00|6821.9|6820.9|6823.2|6822.2|6823.9|6822.9|6817.9|6816.9|1023
1609941000000|2021-01-06 13:50:00|6822.7|6821.7|6821.9|6820.9|6823.2|6822.2|6817.4|6816.4|1323
1609941300000|2021-01-06 13:55:00|6822.2|6821.2|6830.9|6829.9|6831.2|6830.2|6821.2|6820.2|1546
1609941600000|2021-01-06 14:00:00|6830.7|6829.7|6829.2|6828.2|6835.2|6834.2|6823.2|6822.2|1481
1609941900000|2021-01-06 14:05:00|6829.9|6828.9|6826.2|6825.2|6832.2|6831.2|6822.2|6821.2|1746
1609942200000|2021-01-06 14:10:00|6825.9|6824.9|6814.7|6813.7|6829.7|6828.7|6814.2|6813.2|1235
1609942500000|2021-01-06 14:15:00|6815.2|6814.2|6808.7|6807.7|6819.7|6818.7|6805.2|6804.2|1353
1609942800000|2021-01-06 14:20:00|6808.2|6807.2|6803.9|6802.9|6808.4|6807.4|6801.7|6800.7|1055
1609943100000|2021-01-06 14:25:00|6803.7|6802.7|6811.7|6810.7|6812.2|6811.2|6797.7|6796.7|1221
1609943400000|2021-01-06 14:30:00|6812.2|6811.2|6799.2|6798.2|6816.9|6815.9|6796.9|6795.9|3223
1609943700000|2021-01-06 14:35:00|6799.9|6798.9|6818.4|6817.4|6821.2|6820.2|6798.9|6797.9|2019
1609944000000|2021-01-06 14:40:00|6818.7|6817.7|6823.7|6822.7|6829.7|6828.7|6815.7|6814.7|2209
1609944300000|2021-01-06 14:45:00|6823.2|6822.2|6841.2|6840.2|6843.7|6842.7|6819.2|6818.2|3550
1609944600000|2021-01-06 14:50:00|6841.7|6840.7|6840.7|6839.7|6844.9|6843.9|6834.7|6833.7|2021
1609944900000|2021-01-06 14:55:00|6841.2|6840.2|6845.7|6844.7|6847.2|6846.2|6841.2|6840.2|1940
1609945200000|2021-01-06 15:00:00|6846.2|6845.2|6849.7|6848.7|6854.4|6853.4|6844.4|6843.4|1830
1609945500000|2021-01-06 15:05:00|6848.9|6847.9|6851.7|6850.7|6854.2|6853.2|6846.2|6845.2|1672
1609945800000|2021-01-06 15:10:00|6852.2|6851.2|6849.7|6848.7|6857.7|6856.7|6847.9|6846.9|2188
1609946100000|2021-01-06 15:15:00|6850.2|6849.2|6860.2|6859.2|6863.4|6862.4|6850.2|6849.2|3008
1609946400000|2021-01-06 15:20:00|6859.9|6858.9|6855.9|6854.9|6861.2|6860.2|6851.2|6850.2|1973
1609946700000|2021-01-06 15:25:00|6855.7|6854.7|6852.7|6851.7|6858.7|6857.7|6850.4|6849.4|1634
1609947000000|2021-01-06 15:30:00|6852.4|6851.4|6854.7|6853.7|6859.4|6858.4|6852.2|6851.2|1395
1609947300000|2021-01-06 15:35:00|6854.9|6853.9|6851.9|6850.9|6856.2|6855.2|6848.4|6847.4|1176
1609947600000|2021-01-06 15:40:00|6852.2|6851.2|6855.7|6854.7|6860.4|6859.4|6850.4|6849.4|1242
1609947900000|2021-01-06 15:45:00|6855.9|6854.9|6853.2|6852.2|6860.2|6859.2|6849.9|6848.9|1180
1609948200000|2021-01-06 15:50:00|6853.7|6852.7|6852.2|6851.2|6859.7|6858.7|6851.9|6850.9|1453
1609948500000|2021-01-06 15:55:00|6852.4|6851.4|6847.4|6846.4|6855.7|6854.7|6846.7|6845.7|1671
1609948800000|2021-01-06 16:00:00|6847.7|6846.7|6854.2|6853.2|6855.2|6854.2|6846.7|6845.7|2213
1609949100000|2021-01-06 16:05:00|6853.4|6852.4|6850.2|6849.2|6854.2|6853.2|6849.7|6848.7|1470
1609949400000|2021-01-06 16:10:00|6850.4|6849.4|6855.2|6854.2|6856.2|6855.2|6847.2|6846.2|1535
1609949700000|2021-01-06 16:15:00|6855.7|6854.7|6851.7|6850.7|6857.2|6856.2|6850.9|6849.9|1845
1609950000000|2021-01-06 16:20:00|6851.9|6850.9|6853.7|6852.7|6854.2|6853.2|6846.9|6845.9|1682
1609950300000|2021-01-06 16:25:00|6854.2|6853.2|6854.7|6852.7|6857.7|6856.7|6852.2|6851.2|4833
1609950600000|2021-01-06 16:30:00|6853.9|6851.9|6840.4|6838.4|6855.4|6853.4|6839.1|6837.1|6503
1609950900000|2021-01-06 16:35:00|6841.4|6839.4|6838.4|6836.4|6841.4|6839.4|6832.9|6830.9|2765
1609951200000|2021-01-06 16:40:00|6838.6|6836.6|6832.4|6830.4|6839.9|6837.9|6832.4|6830.4|878
1609951500000|2021-01-06 16:45:00|6832.9|6830.9|6836.4|6834.4|6836.6|6834.6|6832.1|6830.1|447
1609951800000|2021-01-06 16:50:00|6836.1|6834.1|6842.4|6840.4|6844.6|6842.6|6833.1|6831.1|961
1609952100000|2021-01-06 16:55:00|6842.1|6840.1|6844.4|6842.4|6845.4|6843.4|6841.9|6839.9|683
1609952400000|2021-01-06 17:00:00|6844.6|6842.6|6846.1|6844.1|6846.4|6844.4|6842.9|6840.9|468
1609952700000|2021-01-06 17:05:00|6845.9|6843.9|6842.4|6840.4|6845.9|6843.9|6840.4|6838.4|347
1609953000000|2021-01-06 17:10:00|6842.6|6840.6|6844.1|6842.1|6844.9|6842.9|6841.6|6839.6|158
1609953300000|2021-01-06 17:15:00|6843.9|6841.9|6850.1|6848.1|6850.4|6848.4|6843.6|6841.6|408
1609953600000|2021-01-06 17:20:00|6850.4|6848.4|6848.9|6846.9|6853.1|6851.1|6847.9|6845.9|271
1609953900000|2021-01-06 17:25:00|6848.6|6846.6|6849.9|6847.9|6851.9|6849.9|6848.6|6846.6|228
1609954200000|2021-01-06 17:30:00|6850.1|6848.1|6852.4|6850.4|6853.4|6851.4|6850.1|6848.1|248
1609954500000|2021-01-06 17:35:00|6852.6|6850.6|6849.4|6847.4|6854.4|6852.4|6848.6|6846.6|401
1609954800000|2021-01-06 17:40:00|6849.6|6847.6|6851.6|6849.6|6852.1|6850.1|6848.4|6846.4|138
1609955100000|2021-01-06 17:45:00|6851.4|6849.4|6854.9|6852.9|6854.9|6852.9|6850.1|6848.1|162
1609955400000|2021-01-06 17:50:00|6854.6|6852.6|6860.1|6858.1|6860.4|6858.4|6854.4|6852.4|341
1609955700000|2021-01-06 17:55:00|6859.9|6857.9|6857.9|6855.9|6862.4|6860.4|6857.1|6855.1|198
1609956000000|2021-01-06 18:00:00|6857.4|6855.4|6859.6|6857.6|6862.6|6860.6|6857.4|6855.4|175
1609956300000|2021-01-06 18:05:00|6859.4|6857.4|6856.9|6854.9|6860.1|6858.1|6856.4|6854.4|116
1609956600000|2021-01-06 18:10:00|6857.1|6855.1|6859.6|6857.6|6859.6|6857.6|6855.9|6853.9|123
1609956900000|2021-01-06 18:15:00|6859.4|6857.4|6858.6|6856.6|6861.6|6859.6|6857.1|6855.1|122
1609957200000|2021-01-06 18:20:00|6858.4|6856.4|6859.1|6857.1|6859.9|6857.9|6857.1|6855.1|70
1609957500000|2021-01-06 18:25:00|6859.4|6857.4|6858.9|6856.9|6859.9|6857.9|6858.1|6856.1|61
1609957800000|2021-01-06 18:30:00|6859.1|6857.1|6857.9|6855.9|6860.9|6858.9|6855.9|6853.9|371
1609958100000|2021-01-06 18:35:00|6858.1|6856.1|6857.1|6855.1|6859.6|6857.6|6855.9|6853.9|125
1609958400000|2021-01-06 18:40:00|6857.4|6855.4|6863.1|6861.1|6863.4|6861.4|6856.9|6854.9|109
1609958700000|2021-01-06 18:45:00|6863.9|6861.9|6863.6|6861.6|6864.9|6862.9|6861.6|6859.6|68
1609959000000|2021-01-06 18:50:00|6863.9|6861.9|6860.1|6858.1|6864.9|6862.9|6859.9|6857.9|151
1609959300000|2021-01-06 18:55:00|6860.4|6858.4|6857.9|6855.9|6860.9|6858.9|6856.1|6854.1|137
1609959600000|2021-01-06 19:00:00|6857.6|6855.6|6863.1|6861.1|6864.1|6862.1|6857.1|6855.1|129
1609959900000|2021-01-06 19:05:00|6863.6|6861.6|6863.9|6861.9|6865.1|6863.1|6861.9|6859.9|52
1609960200000|2021-01-06 19:10:00|6864.1|6862.1|6861.4|6859.4|6864.1|6862.1|6861.4|6859.4|76
1609960500000|2021-01-06 19:15:00|6861.9|6859.9|6851.4|6849.4|6862.4|6860.4|6847.1|6845.1|264
1609960800000|2021-01-06 19:20:00|6851.1|6849.1|6850.4|6848.4|6856.1|6854.1|6849.4|6847.4|204
1609961100000|2021-01-06 19:25:00|6850.1|6848.1|6842.4|6840.4|6850.6|6848.6|6839.6|6837.6|403
1609961400000|2021-01-06 19:30:00|6842.1|6840.1|6847.6|6845.6|6851.6|6849.6|6839.6|6837.6|339
1609961700000|2021-01-06 19:35:00|6847.4|6845.4|6839.6|6837.6|6847.4|6845.4|6837.1|6835.1|237
1609962000000|2021-01-06 19:40:00|6839.4|6837.4|6841.6|6839.6|6845.9|6843.9|6836.6|6834.6|263
1609962300000|2021-01-06 19:45:00|6841.4|6839.4|6829.1|6827.1|6844.9|6842.9|6827.1|6825.1|276
1609962600000|2021-01-06 19:50:00|6829.4|6827.4|6836.6|6834.6|6837.4|6835.4|6826.6|6824.6|296
1609962900000|2021-01-06 19:55:00|6836.4|6834.4|6842.1|6840.1|6845.1|6843.1|6835.6|6833.6|357
1609963200000|2021-01-06 20:00:00|6841.1|6839.1|6822.4|6820.4|6841.1|6839.1|6819.9|6817.9|980
1609963500000|2021-01-06 20:05:00|6822.6|6820.6|6828.6|6826.6|6831.1|6829.1|6822.6|6820.6|556
1609963800000|2021-01-06 20:10:00|6828.9|6826.9|6835.1|6833.1|6841.6|6839.6|6828.1|6826.1|303
1609964100000|2021-01-06 20:15:00|6834.6|6832.6|6834.1|6832.1|6837.4|6835.4|6830.4|6828.4|104
1609964400000|2021-01-06 20:20:00|6834.4|6832.4|6825.6|6823.6|6837.1|6835.1|6825.1|6823.1|106
1609964700000|2021-01-06 20:25:00|6825.4|6823.4|6834.1|6832.1|6839.1|6837.1|6821.1|6819.1|215
1609965000000|2021-01-06 20:30:00|6834.4|6832.4|6832.1|6830.1|6838.4|6836.4|6827.4|6825.4|160
1609965300000|2021-01-06 20:35:00|6831.6|6829.6|6824.6|6822.6|6832.6|6830.6|6824.6|6822.6|203
1609965600000|2021-01-06 20:40:00|6825.1|6823.1|6828.1|6826.1|6832.6|6830.6|6824.1|6822.1|135
1609965900000|2021-01-06 20:45:00|6827.6|6825.6|6827.4|6825.4|6829.4|6827.4|6819.9|6817.9|404
1609966200000|2021-01-06 20:50:00|6827.6|6825.6|6825.1|6823.1|6828.4|6826.4|6819.9|6817.9|438
1609966500000|2021-01-06 20:55:00|6825.6|6823.6|6827.4|6823.4|6834.6|6832.6|6824.1|6822.1|652
1609966800000|2021-01-06 21:00:00|6828.5|6824.5|6827.6|6823.6|6828.5|6824.5|6814.9|6810.9|0
1609967100000|2021-01-06 21:05:00|6827.2|6823.2|6833.7|6829.7|6838.4|6834.4|6827.2|6823.2|0
1609967400000|2021-01-06 21:10:00|6833.3|6829.3|6834.4|6830.4|6835.8|6831.8|6831.2|6827.2|0
1609967700000|2021-01-06 21:15:00|6834|6830|6833.8|6829.8|6835.6|6831.6|6833.7|6829.7|0
1609968000000|2021-01-06 21:20:00|6833.7|6829.7|6835.8|6831.8|6836.1|6832.1|6833.2|6829.2|0
1609968300000|2021-01-06 21:25:00|6835.5|6831.5|6835.7|6831.7|6836.5|6832.5|6834.9|6830.9|0
1609968600000|2021-01-06 21:30:00|6836.4|6832.4|6851.3|6847.3|6851.6|6847.6|6834.2|6830.2|0
1609968900000|2021-01-06 21:35:00|6851.5|6847.5|6850.7|6846.7|6851.9|6847.9|6846.8|6842.8|0
1609969200000|2021-01-06 21:40:00|6850.6|6846.6|6844.1|6840.1|6851|6847|6842.2|6838.2|0
1609969500000|2021-01-06 21:45:00|6844.5|6840.5|6845.7|6841.7|6847.2|6843.2|6841.8|6837.8|0
1609969800000|2021-01-06 21:50:00|6845.3|6841.3|6843.9|6839.9|6846.3|6842.3|6841.3|6837.3|0
1609970100000|2021-01-06 21:55:00|6843.5|6839.5|6845.6|6841.6|6846|6842|6842|6838|0
1609970400000|2021-01-06 22:00:00|6845.2|6841.2|6844|6840|6845.8|6841.8|6844|6840|0
1609970700000|2021-01-06 22:05:00|6844.1|6840.1|6842.5|6838.5|6844.4|6840.4|6840.8|6836.8|0
1609971000000|2021-01-06 22:10:00|6842.6|6838.6|6840|6836|6843.2|6839.2|6839.8|6835.8|0
1609971300000|2021-01-06 22:15:00|6840.1|6836.1|6839.3|6835.3|6840.1|6836.1|6839.3|6835.3|0
1609971600000|2021-01-06 22:20:00|6839.4|6835.4|6840.9|6836.9|6841.3|6837.3|6839.2|6835.2|0
1609971900000|2021-01-06 22:25:00|6841|6837|6846.2|6842.2|6846.2|6842.2|6840.6|6836.6|0
1609972200000|2021-01-06 22:30:00|6846|6842|6849.1|6845.1|6849.6|6845.6|6845|6841|0
1609972500000|2021-01-06 22:35:00|6849|6845|6852.9|6848.9|6855.6|6851.6|6848|6844|0
1609972800000|2021-01-06 22:40:00|6852.8|6848.8|6852.7|6848.7|6853.6|6849.6|6852.6|6848.6|0
1609973100000|2021-01-06 22:45:00|6852.6|6848.6|6851.2|6847.2|6852.8|6848.8|6851.2|6847.2|0
1609973400000|2021-01-06 22:50:00|6851.4|6847.4|6851.2|6847.2|6851.9|6847.9|6850.9|6846.9|0
1609973700000|2021-01-06 22:55:00|6851|6847|6852.6|6848.6|6852.7|6848.7|6851|6847|0
1609974000000|2021-01-06 23:00:00|6852.1|6848.1|6850.6|6846.6|6855.8|6851.8|6845.7|6841.7|0
1609974300000|2021-01-06 23:05:00|6851.4|6847.4|6852.9|6848.9|6857.2|6853.2|6851|6847|0
1609974600000|2021-01-06 23:10:00|6853.6|6849.6|6853.4|6849.4|6854.6|6850.6|6852.2|6848.2|0
1609974900000|2021-01-06 23:15:00|6853.5|6849.5|6851.7|6847.7|6855.1|6851.1|6851.7|6847.7|0
1609975200000|2021-01-06 23:20:00|6851|6847|6851.7|6847.7|6853.2|6849.2|6850.1|6846.1|0
1609975500000|2021-01-06 23:25:00|6851.9|6847.9|6852.5|6848.5|6853.4|6849.4|6849.9|6845.9|0
1609975800000|2021-01-06 23:30:00|6852.3|6848.3|6848.4|6844.4|6852.7|6848.7|6847.9|6843.9|0
1609976100000|2021-01-06 23:35:00|6848.8|6844.8|6847.9|6843.9|6851|6847|6847.6|6843.6|0
1609976400000|2021-01-06 23:40:00|6847.6|6843.6|6847.7|6843.7|6849.5|6845.5|6846.4|6842.4|0
1609976700000|2021-01-06 23:45:00|6847.9|6843.9|6851.7|6847.7|6852.4|6848.4|6847.8|6843.8|0
1609977000000|2021-01-06 23:50:00|6851.3|6847.3|6850.1|6846.1|6852|6848|6849.7|6845.7|0
1609977300000|2021-01-06 23:55:00|6850.3|6846.3|6849.1|6845.1|6851.6|6847.6|6848.8|6844.8|0
1609977600000|2021-01-07 00:00:00|6849.5|6845.5|6848.5|6844.5|6851.3|6847.3|6848.2|6844.2|0
1609977900000|2021-01-07 00:05:00|6848.9|6844.9|6843.5|6839.5|6850|6846|6842.4|6838.4|0
1609978200000|2021-01-07 00:10:00|6843.9|6839.9|6839|6835|6845.2|6841.2|6838.4|6834.4|0
1609978500000|2021-01-07 00:15:00|6839.4|6835.4|6841.6|6837.6|6842|6838|6836|6832|0
1609978800000|2021-01-07 00:20:00|6841.3|6837.3|6839.1|6835.1|6842|6838|6837.2|6833.2|0
1609979100000|2021-01-07 00:25:00|6839|6835|6840.5|6836.5|6841.1|6837.1|6837.9|6833.9|0
1609979400000|2021-01-07 00:30:00|6840.3|6836.3|6846.3|6842.3|6846.3|6842.3|6840.3|6836.3|0
1609979700000|2021-01-07 00:35:00|6846.1|6842.1|6845.1|6841.1|6847.3|6843.3|6844.7|6840.7|0
1609980000000|2021-01-07 00:40:00|6844.7|6840.7|6846.1|6842.1|6846.2|6842.2|6844.7|6840.7|0
1609980300000|2021-01-07 00:45:00|6845.9|6841.9|6845.4|6841.4|6849|6845|6843.6|6839.6|0
1609980600000|2021-01-07 00:50:00|6845.8|6841.8|6850.9|6846.9|6853.9|6849.9|6845.1|6841.1|0
1609980900000|2021-01-07 00:55:00|6850.7|6846.7|6850.2|6846.2|6851.2|6847.2|6845.8|6841.8|0
1609981200000|2021-01-07 01:00:00|6850|6846|6854.9|6851.9|6854.9|6851.9|6846.9|6843.9|231
1609981500000|2021-01-07 01:05:00|6854.6|6851.6|6858.6|6855.6|6859.1|6856.1|6854.4|6851.4|163
1609981800000|2021-01-07 01:10:00|6858.4|6855.4|6858.1|6855.1|6859.1|6856.1|6856.4|6853.4|46
1609982100000|2021-01-07 01:15:00|6857.9|6854.9|6859.6|6856.6|6859.9|6856.9|6855.4|6852.4|47
1609982400000|2021-01-07 01:20:00|6859.4|6856.4|6868.9|6865.9|6869.4|6866.4|6858.4|6855.4|81
1609982700000|2021-01-07 01:25:00|6868.6|6865.6|6891.9|6888.9|6891.9|6888.9|6867.9|6864.9|486
1609983000000|2021-01-07 01:30:00|6891.6|6888.6|6900.4|6897.4|6900.4|6897.4|6887.9|6884.9|169
1609983300000|2021-01-07 01:35:00|6900.1|6897.1|6896.9|6893.9|6959.1|6956.1|6893.1|6890.1|412
1609983600000|2021-01-07 01:40:00|6896.4|6893.4|6904.1|6901.1|6908.6|6905.6|6896.1|6893.1|88
1609983900000|2021-01-07 01:45:00|6903.9|6900.9|6900.4|6897.4|6904.1|6901.1|6897.1|6894.1|27
1609984200000|2021-01-07 01:50:00|6900.1|6897.1|6898.9|6895.9|6902.4|6899.4|6897.6|6894.6|19
1609984500000|2021-01-07 01:55:00|6899.1|6896.1|6897.6|6894.6|6899.4|6896.4|6897.1|6894.1|6
1609984800000|2021-01-07 02:00:00|6897.1|6894.1|6889.1|6886.1|6899.1|6896.1|6888.9|6885.9|135
1609985100000|2021-01-07 02:05:00|6888.9|6885.9|6890.1|6887.1|6891.4|6888.4|6887.9|6884.9|36
1609985400000|2021-01-07 02:10:00|6889.9|6886.9|6888.6|6885.6|6891.4|6888.4|6888.4|6885.4|15
1609985700000|2021-01-07 02:15:00|6888.4|6885.4|6895.1|6892.1|6897.9|6894.9|6888.1|6885.1|32
1609986000000|2021-01-07 02:20:00|6893.6|6890.6|6893.6|6890.6|6898.1|6895.1|6892.6|6889.6|25
1609986300000|2021-01-07 02:25:00|6893.4|6890.4|6890.1|6887.1|6895.9|6892.9|6888.6|6885.6|26
1609986600000|2021-01-07 02:30:00|6889.9|6886.9|6890.9|6887.9|6891.4|6888.4|6889.4|6886.4|6
1609986900000|2021-01-07 02:35:00|6890.6|6887.6|6893.4|6890.4|6894.9|6891.9|6890.1|6887.1|12
1609987200000|2021-01-07 02:40:00|6891.9|6888.9|6892.6|6889.6|6893.9|6890.9|6891.6|6888.6|6
1609987500000|2021-01-07 02:45:00|6892.9|6889.9|6894.6|6891.6|6895.4|6892.4|6892.4|6889.4|13
1609987800000|2021-01-07 02:50:00|6893.9|6890.9|6894.4|6891.4|6895.9|6892.9|6892.1|6889.1|34
1609988100000|2021-01-07 02:55:00|6894.6|6891.6|6895.1|6892.1|6895.6|6892.6|6893.9|6890.9|17
1609988400000|2021-01-07 03:00:00|6894.9|6891.9|6894.1|6891.1|6895.1|6892.1|6893.4|6890.4|30
1609988700000|2021-01-07 03:05:00|6893.9|6890.9|6894.1|6891.1|6895.1|6892.1|6893.9|6890.9|10
1609989000000|2021-01-07 03:10:00|6894.6|6891.6|6893.4|6890.4|6900.1|6897.1|6892.1|6889.1|24
1609989300000|2021-01-07 03:15:00|6893.1|6890.1|6892.9|6889.9|6894.1|6891.1|6892.1|6889.1|14
1609989600000|2021-01-07 03:20:00|6892.1|6889.1|6892.1|6889.1|6894.6|6891.6|6891.9|6888.9|10
1609989900000|2021-01-07 03:25:00|6892.4|6889.4|6893.6|6890.6|6895.1|6892.1|6891.9|6888.9|6
1609990200000|2021-01-07 03:30:00|6893.4|6890.4|6893.4|6890.4|6895.9|6892.9|6893.1|6890.1|18
1609990500000|2021-01-07 03:35:00|6892.6|6889.6|6892.1|6889.1|6893.1|6890.1|6891.4|6888.4|47
1609990800000|2021-01-07 03:40:00|6891.4|6888.4|6889.6|6886.6|6892.1|6889.1|6888.6|6885.6|88
1609991100000|2021-01-07 03:45:00|6889.4|6886.4|6890.9|6887.9|6892.9|6889.9|6887.9|6884.9|23
1609991400000|2021-01-07 03:50:00|6890.6|6887.6|6888.1|6885.1|6890.6|6887.6|6887.4|6884.4|10
1609991700000|2021-01-07 03:55:00|6887.9|6884.9|6889.4|6886.4|6889.9|6886.9|6887.1|6884.1|5
1609992000000|2021-01-07 04:00:00|6889.6|6886.6|6892.9|6889.9|6892.9|6889.9|6889.6|6886.6|21
1609992300000|2021-01-07 04:05:00|6892.6|6889.6|6892.9|6889.9|6892.9|6889.9|6892.4|6889.4|4
1609992600000|2021-01-07 04:10:00|6892.6|6889.6|6891.9|6888.9|6893.9|6890.9|6891.9|6888.9|7
1609992900000|2021-01-07 04:15:00|6892.6|6889.6|6891.6|6888.6|6893.1|6890.1|6890.4|6887.4|21
1609993200000|2021-01-07 04:20:00|6891.4|6888.4|6891.9|6888.9|6891.9|6888.9|6890.9|6887.9|3
1609993500000|2021-01-07 04:25:00|6891.6|6888.6|6888.4|6885.4|6891.9|6888.9|6887.6|6884.6|15
1609993800000|2021-01-07 04:30:00|6888.1|6885.1|6890.1|6887.1|6892.4|6889.4|6884.9|6881.9|21
1609994100000|2021-01-07 04:35:00|6889.9|6886.9|6890.4|6887.4|6890.6|6887.6|6886.4|6883.4|5
1609994400000|2021-01-07 04:40:00|6890.1|6887.1|6885.9|6882.9|6890.1|6887.1|6885.9|6882.9|5
1609994700000|2021-01-07 04:45:00|6886.6|6883.6|6888.1|6885.1|6888.1|6885.1|6885.9|6882.9|11
1609995000000|2021-01-07 04:50:00|6887.9|6884.9|6884.4|6881.4|6888.4|6885.4|6883.6|6880.6|12
1609995300000|2021-01-07 04:55:00|6884.1|6881.1|6879.6|6876.6|6885.6|6882.6|6877.9|6874.9|12
1609995600000|2021-01-07 05:00:00|6879.9|6876.9|6879.6|6876.6|6880.4|6877.4|6877.9|6874.9|13
1609995900000|2021-01-07 05:05:00|6879.4|6876.4|6879.6|6876.6|6879.6|6876.6|6877.9|6874.9|4
1609996200000|2021-01-07 05:10:00|6879.4|6876.4|6879.1|6876.1|6879.9|6876.9|6878.1|6875.1|8
1609996500000|2021-01-07 05:15:00|6879.4|6876.4|6878.1|6875.1|6879.6|6876.6|6878.1|6875.1|15
1609996800000|2021-01-07 05:20:00|6879.1|6876.1|6881.4|6878.4|6882.1|6879.1|6877.9|6874.9|6
1609997100000|2021-01-07 05:25:00|6881.1|6878.1|6880.9|6877.9|6881.1|6878.1|6879.9|6876.9|9
1609997400000|2021-01-07 05:30:00|6881.1|6878.1|6881.6|6878.6|6882.6|6879.6|6880.1|6877.1|16
1609997700000|2021-01-07 05:35:00|6881.4|6878.4|6881.6|6878.6|6882.6|6879.6|6881.1|6878.1|14
1609998000000|2021-01-07 05:40:00|6881.4|6878.4|6882.4|6879.4|6882.4|6879.4|6879.1|6876.1|17
1609998300000|2021-01-07 05:45:00|6882.1|6879.1|6885.4|6882.4|6885.4|6882.4|6882.1|6879.1|22
1609998600000|2021-01-07 05:50:00|6885.6|6882.6|6884.9|6881.9|6885.9|6882.9|6883.1|6880.1|18
1609998900000|2021-01-07 05:55:00|6884.6|6881.6|6885.4|6882.4|6885.4|6882.4|6883.4|6880.4|16
1609999200000|2021-01-07 06:00:00|6886.1|6883.1|6889.4|6886.4|6889.4|6886.4|6883.6|6880.6|31
1609999500000|2021-01-07 06:05:00|6889.6|6886.6|6887.6|6884.6|6890.1|6887.1|6887.4|6884.4|8
1609999800000|2021-01-07 06:10:00|6887.4|6884.4|6886.9|6883.9|6887.4|6884.4|6886.6|6883.6|12
1610000100000|2021-01-07 06:15:00|6887.1|6884.1|6887.4|6884.4|6889.4|6886.4|6886.9|6883.9|8
1610000400000|2021-01-07 06:20:00|6887.6|6884.6|6890.9|6887.9|6890.9|6887.9|6887.6|6884.6|5
1610000700000|2021-01-07 06:25:00|6891.1|6888.1|6888.9|6885.9|6891.9|6888.9|6888.9|6885.9|20
1610001000000|2021-01-07 06:30:00|6889.4|6886.4|6890.6|6887.6|6892.4|6889.4|6889.4|6886.4|13
1610001300000|2021-01-07 06:35:00|6890.4|6887.4|6890.6|6887.6|6890.6|6887.6|6889.9|6886.9|2
1610001600000|2021-01-07 06:40:00|6890.9|6887.9|6890.4|6887.4|6893.6|6890.6|6890.1|6887.1|26
1610001900000|2021-01-07 06:45:00|6890.1|6887.1|6895.6|6892.6|6895.9|6892.9|6888.9|6885.9|22
1610002200000|2021-01-07 06:50:00|6895.9|6892.9|6914.1|6911.1|6914.6|6911.6|6895.4|6892.4|289
1610002500000|2021-01-07 06:55:00|6913.9|6910.9|6907.1|6904.1|6917.1|6914.1|6904.6|6901.6|212
1610002800000|2021-01-07 07:00:00|6907.9|6904.9|6912.1|6910.1|6912.1|6910.1|6900.1|6898.1|418
1610003100000|2021-01-07 07:05:00|6910.9|6908.9|6915.6|6913.6|6916.9|6914.9|6908.9|6906.9|293
1610003400000|2021-01-07 07:10:00|6915.9|6913.9|6920.9|6918.9|6920.9|6918.9|6911.1|6909.1|269
1610003700000|2021-01-07 07:15:00|6921.4|6919.4|6917.6|6915.6|6924.9|6922.9|6915.9|6913.9|204
1610004000000|2021-01-07 07:20:00|6917.9|6915.9|6914.9|6912.9|6919.1|6917.1|6914.6|6912.6|109
1610004300000|2021-01-07 07:25:00|6915.1|6913.1|6911.6|6909.6|6920.1|6918.1|6911.4|6909.4|197
1610004600000|2021-01-07 07:30:00|6912.1|6910.1|6911.1|6909.1|6913.4|6911.4|6909.4|6907.4|234
1610004900000|2021-01-07 07:35:00|6911.4|6909.4|6915.6|6913.6|6918.1|6916.1|6910.6|6908.6|346
1610005200000|2021-01-07 07:40:00|6915.9|6913.9|6916.1|6914.1|6917.9|6915.9|6912.6|6910.6|369
1610005500000|2021-01-07 07:45:00|6915.1|6913.1|6916.1|6914.1|6918.4|6916.4|6913.6|6911.6|278
1610005800000|2021-01-07 07:50:00|6915.9|6913.9|6918.6|6916.6|6919.9|6917.9|6913.1|6911.1|388
1610006100000|2021-01-07 07:55:00|6918.4|6916.4|6906.6|6904.6|6922.4|6920.4|6904.6|6902.6|726
1610006400000|2021-01-07 08:00:00|6906.1|6905.1|6892.6|6891.6|6906.1|6905.1|6891.1|6890.1|2385
1610006700000|2021-01-07 08:05:00|6891.6|6890.6|6872.1|6871.1|6892.6|6891.6|6869.6|6868.6|2046
1610007000000|2021-01-07 08:10:00|6873.9|6872.9|6855.1|6854.1|6875.1|6874.1|6853.6|6852.6|1348
1610007300000|2021-01-07 08:15:00|6855.4|6854.4|6873.4|6872.4|6874.6|6873.6|6854.1|6853.1|1642
1610007600000|2021-01-07 08:20:00|6873.1|6872.1|6894.6|6893.6|6895.4|6894.4|6868.1|6867.1|1152
1610007900000|2021-01-07 08:25:00|6894.9|6893.9|6880.1|6879.1|6895.4|6894.4|6880.1|6879.1|696
1610008200000|2021-01-07 08:30:00|6879.9|6878.9|6845.1|6844.1|6879.9|6878.9|6838.6|6837.6|1881
1610008500000|2021-01-07 08:35:00|6845.6|6844.6|6848.4|6847.4|6849.9|6848.9|6842.4|6841.4|714
1610008800000|2021-01-07 08:40:00|6849.9|6848.9|6847.6|6846.6|6852.1|6851.1|6841.6|6840.6|697
1610009100000|2021-01-07 08:45:00|6847.9|6846.9|6835.1|6834.1|6854.6|6853.6|6835.1|6834.1|707
1610009400000|2021-01-07 08:50:00|6834.9|6833.9|6831.1|6830.1|6836.9|6835.9|6821.9|6820.9|913
1610009700000|2021-01-07 08:55:00|6830.4|6829.4|6835.4|6834.4|6837.9|6836.9|6830.4|6829.4|558
1610010000000|2021-01-07 09:00:00|6835.1|6834.1|6829.1|6828.1|6835.4|6834.4|6824.9|6823.9|511
1610010300000|2021-01-07 09:05:00|6829.4|6828.4|6832.6|6831.6|6837.9|6836.9|6829.4|6828.4|476
1610010600000|2021-01-07 09:10:00|6832.9|6831.9|6824.1|6823.1|6835.6|6834.6|6823.4|6822.4|579
1610010900000|2021-01-07 09:15:00|6824.4|6823.4|6827.6|6826.6|6829.9|6828.9|6821.9|6820.9|570
1610011200000|2021-01-07 09:20:00|6827.1|6826.1|6822.6|6821.6|6828.6|6827.6|6820.4|6819.4|535
1610011500000|2021-01-07 09:25:00|6822.9|6821.9|6819.6|6818.6|6826.1|6825.1|6818.9|6817.9|623
1610011800000|2021-01-07 09:30:00|6819.4|6818.4|6811.9|6810.9|6820.9|6819.9|6806.4|6805.4|1181
1610012100000|2021-01-07 09:35:00|6812.1|6811.1|6813.1|6812.1|6815.1|6814.1|6810.9|6809.9|431
1610012400000|2021-01-07 09:40:00|6812.9|6811.9|6814.4|6813.4|6814.9|6813.9|6810.4|6809.4|522
1610012700000|2021-01-07 09:45:00|6814.6|6813.6|6812.4|6811.4|6816.9|6815.9|6807.4|6806.4|643
1610013000000|2021-01-07 09:50:00|6812.6|6811.6|6814.6|6813.6|6821.6|6820.6|6811.4|6810.4|796
1610013300000|2021-01-07 09:55:00|6814.4|6813.4|6821.9|6820.9|6822.6|6821.6|6808.9|6807.9|763
1610013600000|2021-01-07 10:00:00|6822.9|6821.9|6820.4|6819.4|6823.1|6822.1|6815.6|6814.6|649
1610013900000|2021-01-07 10:05:00|6820.1|6819.1|6819.1|6818.1|6820.4|6819.4|6815.4|6814.4|701
1610014200000|2021-01-07 10:10:00|6818.9|6817.9|6810.4|6809.4|6819.4|6818.4|6810.1|6809.1|362
1610014500000|2021-01-07 10:15:00|6810.1|6809.1|6819.1|6818.1|6822.4|6821.4|6809.9|6808.9|1181
1610014800000|2021-01-07 10:20:00|6819.4|6818.4|6817.9|6816.9|6821.9|6820.9|6817.4|6816.4|781
1610015100000|2021-01-07 10:25:00|6817.6|6816.6|6820.4|6819.4|6823.4|6822.4|6815.9|6814.9|677
1610015400000|2021-01-07 10:30:00|6820.1|6819.1|6816.4|6815.4|6820.4|6819.4|6812.9|6811.9|434
1610015700000|2021-01-07 10:35:00|6815.9|6814.9|6822.6|6821.6|6823.4|6822.4|6815.9|6814.9|592
1610016000000|2021-01-07 10:40:00|6822.4|6821.4|6819.1|6818.1|6823.4|6822.4|6815.1|6814.1|724
1610016300000|2021-01-07 10:45:00|6819.4|6818.4|6813.4|6812.4|6821.1|6820.1|6811.4|6810.4|371
1610016600000|2021-01-07 10:50:00|6813.1|6812.1|6808.6|6807.6|6813.9|6812.9|6806.6|6805.6|436
1610016900000|2021-01-07 10:55:00|6808.9|6807.9|6801.9|6800.9|6809.4|6808.4|6801.4|6800.4|412
1610017200000|2021-01-07 11:00:00|6801.6|6800.6|6806.4|6805.4|6806.4|6805.4|6793.4|6792.4|882
1610017500000|2021-01-07 11:05:00|6805.9|6804.9|6805.1|6804.1|6807.4|6806.4|6800.6|6799.6|526
1610017800000|2021-01-07 11:10:00|6804.9|6803.9|6814.4|6813.4|6814.6|6813.6|6804.9|6803.9|527
1610018100000|2021-01-07 11:15:00|6813.9|6812.9|6819.4|6818.4|6820.4|6819.4|6813.1|6812.1|673
1610018400000|2021-01-07 11:20:00|6819.1|6818.1|6819.9|6818.9|6821.9|6820.9|6816.4|6815.4|532
1610018700000|2021-01-07 11:25:00|6819.4|6818.4|6820.4|6819.4|6823.9|6822.9|6816.4|6815.4|402
1610019000000|2021-01-07 11:30:00|6820.6|6819.6|6817.9|6816.9|6821.9|6820.9|6815.4|6814.4|353
1610019300000|2021-01-07 11:35:00|6818.1|6817.1|6816.9|6815.9|6820.6|6819.6|6815.9|6814.9|266
1610019600000|2021-01-07 11:40:00|6816.6|6815.6|6814.4|6813.4|6818.6|6817.6|6813.9|6812.9|656
1610019900000|2021-01-07 11:45:00|6814.1|6813.1|6825.1|6824.1|6825.9|6824.9|6812.6|6811.6|632
1610020200000|2021-01-07 11:50:00|6825.4|6824.4|6816.9|6815.9|6826.9|6825.9|6814.4|6813.4|905
1610020500000|2021-01-07 11:55:00|6816.6|6815.6|6807.9|6806.9|6816.9|6815.9|6802.1|6801.1|2410
1610020800000|2021-01-07 12:00:00|6808.1|6807.1|6813.1|6812.1|6816.4|6815.4|6804.4|6803.4|995
1610021100000|2021-01-07 12:05:00|6813.4|6812.4|6811.6|6810.6|6816.4|6815.4|6811.4|6810.4|373
1610021400000|2021-01-07 12:10:00|6811.4|6810.4|6811.9|6810.9|6814.1|6813.1|6809.4|6808.4|442
1610021700000|2021-01-07 12:15:00|6811.6|6810.6|6808.4|6807.4|6814.1|6813.1|6808.4|6807.4|514
1610022000000|2021-01-07 12:20:00|6808.1|6807.1|6801.9|6800.9|6809.4|6808.4|6801.4|6800.4|277
1610022300000|2021-01-07 12:25:00|6801.6|6800.6|6803.4|6802.4|6806.9|6805.9|6801.4|6800.4|615
1610022600000|2021-01-07 12:30:00|6803.1|6802.1|6806.4|6805.4|6809.4|6808.4|6802.9|6801.9|826
1610022900000|2021-01-07 12:35:00|6805.9|6804.9|6806.4|6805.4|6807.9|6806.9|6803.1|6802.1|375
1610023200000|2021-01-07 12:40:00|6806.6|6805.6|6811.6|6810.6|6813.6|6812.6|6805.1|6804.1|330
1610023500000|2021-01-07 12:45:00|6811.8|6810.8|6806.8|6805.8|6814.1|6813.1|6806.8|6805.8|439
1610023800000|2021-01-07 12:50:00|6806.6|6805.6|6811.1|6810.1|6811.6|6810.6|6803.6|6802.6|601
1610024100000|2021-01-07 12:55:00|6810.8|6809.8|6814.6|6813.6|6815.8|6814.8|6810.1|6809.1|347
1610024400000|2021-01-07 13:00:00|6814.8|6813.8|6814.3|6813.3|6816.1|6815.1|6810.1|6809.1|751
1610024700000|2021-01-07 13:05:00|6814.6|6813.6|6808.8|6807.8|6818.6|6817.6|6807.1|6806.1|1126
1610025000000|2021-01-07 13:10:00|6809.1|6808.1|6803.8|6802.8|6811.1|6810.1|6801.8|6800.8|477
1610025300000|2021-01-07 13:15:00|6803.6|6802.6|6805.6|6804.6|6806.6|6805.6|6800.8|6799.8|338
1610025600000|2021-01-07 13:20:00|6805.8|6804.8|6800.1|6799.1|6807.6|6806.6|6796.1|6795.1|612
1610025900000|2021-01-07 13:25:00|6800.6|6799.6|6800.1|6799.1|6801.1|6800.1|6798.1|6797.1|436
1610026200000|2021-01-07 13:30:00|6801.1|6800.1|6805.1|6804.1|6805.6|6804.6|6800.6|6799.6|421
1610026500000|2021-01-07 13:35:00|6804.8|6803.8|6808.6|6807.6|6809.1|6808.1|6801.8|6800.8|668
1610026800000|2021-01-07 13:40:00|6808.3|6807.3|6810.6|6809.6|6810.8|6809.8|6807.3|6806.3|389
1610027100000|2021-01-07 13:45:00|6811.1|6810.1|6809.6|6808.6|6813.6|6812.6|6806.1|6805.1|581
1610027400000|2021-01-07 13:50:00|6809.8|6808.8|6809.3|6808.3|6812.6|6811.6|6807.8|6806.8|573
1610027700000|2021-01-07 13:55:00|6809.1|6808.1|6809.6|6808.6|6811.6|6810.6|6808.1|6807.1|334
1610028000000|2021-01-07 14:00:00|6809.8|6808.8|6819.1|6818.1|6822.6|6821.6|6809.6|6808.6|1234
1610028300000|2021-01-07 14:05:00|6819.6|6818.6|6823.1|6822.1|6823.6|6822.6|6819.6|6818.6|447
1610028600000|2021-01-07 14:10:00|6823.3|6822.3|6826.1|6825.1|6826.6|6825.6|6820.3|6819.3|493
1610028900000|2021-01-07 14:15:00|6825.6|6824.6|6827.1|6826.1|6827.6|6826.6|6824.1|6823.1|336
1610029200000|2021-01-07 14:20:00|6826.8|6825.8|6826.8|6825.8|6830.8|6829.8|6826.6|6825.6|564
1610029500000|2021-01-07 14:25:00|6827.1|6826.1|6831.6|6830.6|6832.1|6831.1|6823.6|6822.6|843
1610029800000|2021-01-07 14:30:00|6831.1|6830.1|6830.6|6829.6|6835.1|6834.1|6827.1|6826.1|1773
1610030100000|2021-01-07 14:35:00|6830.1|6829.1|6824.1|6823.1|6833.6|6832.6|6823.3|6822.3|909
1610030400000|2021-01-07 14:40:00|6824.6|6823.6|6828.3|6827.3|6831.6|6830.6|6823.6|6822.6|1104
1610030700000|2021-01-07 14:45:00|6828.1|6827.1|6826.6|6825.6|6831.6|6830.6|6825.6|6824.6|680
1610031000000|2021-01-07 14:50:00|6826.3|6825.3|6831.6|6830.6|6832.8|6831.8|6826.1|6825.1|802
1610031300000|2021-01-07 14:55:00|6832.1|6831.1|6835.3|6834.3|6836.3|6835.3|6829.6|6828.6|621
1610031600000|2021-01-07 15:00:00|6837.6|6836.6|6842.6|6841.6|6842.8|6841.8|6835.1|6834.1|1336
1610031900000|2021-01-07 15:05:00|6842.3|6841.3|6842.8|6841.8|6844.6|6843.6|6837.6|6836.6|1036
1610032200000|2021-01-07 15:10:00|6842.4|6841.4|6842.4|6841.4|6845.7|6844.7|6839.7|6838.7|939
1610032500000|2021-01-07 15:15:00|6842.7|6841.7|6848.7|6847.7|6849.2|6848.2|6838.2|6837.2|1329
1610032800000|2021-01-07 15:20:00|6849.2|6848.2|6844.4|6843.4|6851.2|6850.2|6843.9|6842.9|978
1610033100000|2021-01-07 15:25:00|6844.7|6843.7|6850.2|6849.2|6852.7|6851.7|6843.9|6842.9|851
1610033400000|2021-01-07 15:30:00|6850.7|6849.7|6854.2|6853.2|6856.2|6855.2|6849.9|6848.9|843
1610033700000|2021-01-07 15:35:00|6854.4|6853.4|6860.7|6859.7|6863.7|6862.7|6854.4|6853.4|1084
1610034000000|2021-01-07 15:40:00|6859.7|6858.7|6863.9|6862.9|6864.2|6863.2|6855.7|6854.7|1242
1610034300000|2021-01-07 15:45:00|6864.2|6863.2|6868.7|6867.7|6868.7|6867.7|6862.2|6861.2|1162
1610034600000|2021-01-07 15:50:00|6868.2|6867.2|6863.2|6862.2|6869.7|6868.7|6860.2|6859.2|1216
1610034900000|2021-01-07 15:55:00|6862.7|6861.7|6866.2|6865.2|6870.2|6869.2|6862.7|6861.7|1015
1610035200000|2021-01-07 16:00:00|6866.7|6865.7|6868.7|6867.7|6874.2|6873.2|6866.2|6865.2|1121
1610035500000|2021-01-07 16:05:00|6868.9|6867.9|6860.2|6859.2|6868.9|6867.9|6858.7|6857.7|1167
1610035800000|2021-01-07 16:10:00|6860.4|6859.4|6866.2|6865.2|6868.9|6867.9|6860.2|6859.2|1128
1610036100000|2021-01-07 16:15:00|6865.9|6864.9|6866.9|6865.9|6869.9|6868.9|6865.2|6864.2|771
1610036400000|2021-01-07 16:20:00|6867.2|6866.2|6874.2|6873.2|6876.2|6875.2|6866.9|6865.9|966
1610036700000|2021-01-07 16:25:00|6873.7|6872.7|6876.2|6874.2|6878.9|6877.9|6873.7|6872.7|2664
1610037000000|2021-01-07 16:30:00|6875.9|6873.9|6861.2|6859.2|6883.2|6881.2|6858.2|6856.2|6485
1610037300000|2021-01-07 16:35:00|6861.4|6859.4|6867.7|6865.7|6867.7|6865.7|6856.7|6854.7|2043
1610037600000|2021-01-07 16:40:00|6867.9|6865.9|6863.7|6861.7|6869.7|6867.7|6863.4|6861.4|1405
1610037900000|2021-01-07 16:45:00|6864.2|6862.2|6860.2|6858.2|6864.2|6862.2|6860.2|6858.2|474
1610038200000|2021-01-07 16:50:00|6860.4|6858.4|6857.4|6855.4|6860.7|6858.7|6854.9|6852.9|806
1610038500000|2021-01-07 16:55:00|6857.2|6855.2|6858.7|6856.7|6858.9|6856.9|6857.2|6855.2|295
1610038800000|2021-01-07 17:00:00|6858.2|6856.2|6855.7|6853.7|6861.2|6859.2|6855.7|6853.7|301
1610039100000|2021-01-07 17:05:00|6855.9|6853.9|6850.2|6848.2|6855.9|6853.9|6847.9|6845.9|772
1610039400000|2021-01-07 17:10:00|6849.9|6847.9|6850.2|6848.2|6852.2|6850.2|6848.7|6846.7|310
1610039700000|2021-01-07 17:15:00|6849.9|6847.9|6851.2|6849.2|6854.7|6852.7|6849.9|6847.9|242
1610040000000|2021-01-07 17:20:00|6850.9|6848.9|6850.4|6848.4|6852.7|6850.7|6848.4|6846.4|354
1610040300000|2021-01-07 17:25:00|6850.7|6848.7|6851.2|6849.2|6851.2|6849.2|6846.9|6844.9|176
1610040600000|2021-01-07 17:30:00|6850.7|6848.7|6847.9|6845.9|6851.7|6849.7|6847.7|6845.7|211
1610040900000|2021-01-07 17:35:00|6847.7|6845.7|6846.7|6844.7|6848.7|6846.7|6846.4|6844.4|114
1610041200000|2021-01-07 17:40:00|6846.9|6844.9|6845.2|6843.2|6847.7|6845.7|6844.7|6842.7|142
1610041500000|2021-01-07 17:45:00|6845.4|6843.4|6847.9|6845.9|6849.2|6847.2|6845.4|6843.4|169
1610041800000|2021-01-07 17:50:00|6847.7|6845.7|6851.2|6849.2|6851.9|6849.9|6847.2|6845.2|234
1610042100000|2021-01-07 17:55:00|6850.9|6848.9|6849.2|6847.2|6850.9|6848.9|6848.7|6846.7|138
1610042400000|2021-01-07 18:00:00|6849.4|6847.4|6850.4|6848.4|6852.4|6850.4|6849.4|6847.4|172
1610042700000|2021-01-07 18:05:00|6850.2|6848.2|6845.2|6843.2|6850.2|6848.2|6844.7|6842.7|184
1610043000000|2021-01-07 18:10:00|6845.4|6843.4|6849.2|6847.2|6849.2|6847.2|6845.4|6843.4|118
1610043300000|2021-01-07 18:15:00|6849.4|6847.4|6848.2|6846.2|6850.9|6848.9|6848.2|6846.2|164
1610043600000|2021-01-07 18:20:00|6848.4|6846.4|6845.4|6843.4|6849.9|6847.9|6844.9|6842.9|94
1610043900000|2021-01-07 18:25:00|6845.7|6843.7|6843.4|6841.4|6846.7|6844.7|6843.2|6841.2|71
1610044200000|2021-01-07 18:30:00|6843.7|6841.7|6845.4|6843.4|6847.9|6845.9|6843.2|6841.2|151
1610044500000|2021-01-07 18:35:00|6845.2|6843.2|6849.9|6847.9|6850.4|6848.4|6845.2|6843.2|207
1610044800000|2021-01-07 18:40:00|6849.7|6847.7|6850.4|6848.4|6851.9|6849.9|6848.7|6846.7|102
1610045100000|2021-01-07 18:45:00|6850.2|6848.2|6846.7|6844.7|6850.2|6848.2|6845.2|6843.2|191
1610045400000|2021-01-07 18:50:00|6846.9|6844.9|6848.7|6846.7|6850.2|6848.2|6846.2|6844.2|417
1610045700000|2021-01-07 18:55:00|6849.2|6847.2|6851.7|6849.7|6851.7|6849.7|6848.4|6846.4|236
1610046000000|2021-01-07 19:00:00|6851.4|6849.4|6853.4|6851.4|6853.7|6851.7|6849.7|6847.7|144
1610046300000|2021-01-07 19:05:00|6853.7|6851.7|6853.2|6851.2|6854.7|6852.7|6851.9|6849.9|111
1610046600000|2021-01-07 19:10:00|6852.9|6850.9|6852.2|6850.2|6853.9|6851.9|6850.7|6848.7|51
1610046900000|2021-01-07 19:15:00|6851.9|6849.9|6853.9|6851.9|6854.2|6852.2|6851.4|6849.4|87
1610047200000|2021-01-07 19:20:00|6854.2|6852.2|6855.2|6853.2|6855.7|6853.7|6852.4|6850.4|57
1610047500000|2021-01-07 19:25:00|6854.9|6852.9|6851.4|6849.4|6855.7|6853.7|6850.9|6848.9|67
1610047800000|2021-01-07 19:30:00|6851.7|6849.7|6855.7|6853.7|6855.9|6853.9|6851.4|6849.4|62
1610048100000|2021-01-07 19:35:00|6855.4|6853.4|6855.2|6853.2|6856.2|6854.2|6853.4|6851.4|103
1610048400000|2021-01-07 19:40:00|6854.9|6852.9|6853.9|6851.9|6855.2|6853.2|6853.2|6851.2|131
1610048700000|2021-01-07 19:45:00|6854.2|6852.2|6851.9|6849.9|6854.2|6852.2|6851.2|6849.2|55
1610049000000|2021-01-07 19:50:00|6851.7|6849.7|6853.9|6851.9|6853.9|6851.9|6849.7|6847.7|111
1610049300000|2021-01-07 19:55:00|6854.2|6852.2|6857.2|6855.2|6857.4|6855.4|6853.2|6851.2|97
1610049600000|2021-01-07 20:00:00|6856.9|6854.9|6860.4|6858.4|6860.7|6858.7|6856.4|6854.4|181
1610049900000|2021-01-07 20:05:00|6860.2|6858.2|6857.7|6855.7|6860.4|6858.4|6857.4|6855.4|72
1610050200000|2021-01-07 20:10:00|6857.4|6855.4|6854.2|6852.2|6858.7|6856.7|6851.2|6849.2|140
1610050500000|2021-01-07 20:15:00|6854.4|6852.4|6857.7|6855.7|6857.9|6855.9|6853.9|6851.9|40
1610050800000|2021-01-07 20:20:00|6857.4|6855.4|6860.9|6858.9|6861.2|6859.2|6856.4|6854.4|61
1610051100000|2021-01-07 20:25:00|6861.2|6859.2|6862.2|6860.2|6862.4|6860.4|6859.4|6857.4|177
1610051400000|2021-01-07 20:30:00|6861.4|6859.4|6863.7|6861.7|6864.2|6862.2|6860.7|6858.7|130
1610051700000|2021-01-07 20:35:00|6863.4|6861.4|6866.2|6864.2|6867.4|6865.4|6862.2|6860.2|200
1610052000000|2021-01-07 20:40:00|6865.7|6863.7|6863.7|6861.7|6865.7|6863.7|6860.9|6858.9|102
1610052300000|2021-01-07 20:45:00|6863.9|6861.9|6862.9|6860.9|6865.2|6863.2|6861.2|6859.2|152
1610052600000|2021-01-07 20:50:00|6863.2|6861.2|6868.4|6866.4|6868.7|6866.7|6861.4|6859.4|299
1610052900000|2021-01-07 20:55:00|6868.2|6866.2|6860.5|6856.5|6868.7|6866.7|6856.4|6854.4|564
1610053200000|2021-01-07 21:00:00|6861.2|6857.2|6854.8|6850.8|6863.7|6859.7|6853.7|6849.7|0
1610053500000|2021-01-07 21:05:00|6855.1|6851.1|6858.4|6854.4|6863.3|6859.3|6854.1|6850.1|0
1610053800000|2021-01-07 21:10:00|6858.1|6854.1|6863.2|6859.2|6863.8|6859.8|6857.7|6853.7|0
1610054100000|2021-01-07 21:15:00|6863|6859|6863.3|6859.3|6864|6860|6862.9|6858.9|0
1610054400000|2021-01-07 21:20:00|6863.4|6859.4|6864.8|6860.8|6865.7|6861.7|6862.1|6858.1|0
1610054700000|2021-01-07 21:25:00|6864.7|6860.7|6865.1|6861.1|6865.8|6861.8|6864.2|6860.2|0
1610055000000|2021-01-07 21:30:00|6866.1|6862.1|6865.5|6861.5|6868.1|6864.1|6864.9|6860.9|0
1610055300000|2021-01-07 21:35:00|6864.8|6860.8|6864.8|6860.8|6865.9|6861.9|6863.4|6859.4|0
1610055600000|2021-01-07 21:40:00|6864.4|6860.4|6862.9|6858.9|6865.5|6861.5|6862.9|6858.9|0
1610055900000|2021-01-07 21:45:00|6863.3|6859.3|6862|6858|6863.8|6859.8|6861.3|6857.3|0
1610056200000|2021-01-07 21:50:00|6862.3|6858.3|6863.1|6859.1|6864.6|6860.6|6862|6858|0
1610056500000|2021-01-07 21:55:00|6863.4|6859.4|6864.6|6860.6|6864.6|6860.6|6861.8|6857.8|0
1610056800000|2021-01-07 22:00:00|6864.7|6860.7|6863.7|6859.7|6865.5|6861.5|6863.4|6859.4|0
1610057100000|2021-01-07 22:05:00|6863.8|6859.8|6863.1|6859.1|6863.8|6859.8|6863|6859|0
1610057400000|2021-01-07 22:10:00|6863|6859|6863|6859|6863.2|6859.2|6862.9|6858.9|0
1610057700000|2021-01-07 22:15:00|6863.1|6859.1|6864|6860|6864.1|6860.1|6863.1|6859.1|0
1610058000000|2021-01-07 22:20:00|6864.3|6860.3|6865.7|6861.7|6865.7|6861.7|6864.3|6860.3|0
1610058300000|2021-01-07 22:25:00|6865.8|6861.8|6865.9|6861.9|6865.9|6861.9|6864.9|6860.9|0
1610058600000|2021-01-07 22:30:00|6866.4|6862.4|6866.1|6862.1|6866.4|6862.4|6866.1|6862.1|0
1610058900000|2021-01-07 22:35:00|6866|6862|6865.9|6861.9|6866.2|6862.2|6865.4|6861.4|0
1610059200000|2021-01-07 22:40:00|6866|6862|6866.1|6862.1|6866.6|6862.6|6865.9|6861.9|0
1610059500000|2021-01-07 22:45:00|6865.9|6861.9|6865.8|6861.8|6866.1|6862.1|6865.8|6861.8|0
1610059800000|2021-01-07 22:50:00|6865.7|6861.7|6866.1|6862.1|6866.4|6862.4|6865.7|6861.7|0
1610060100000|2021-01-07 22:55:00|6866.2|6862.2|6866.5|6862.5|6866.5|6862.5|6866.2|6862.2|0
1610060400000|2021-01-07 23:00:00|6865|6861|6863.6|6859.6|6866.1|6862.1|6861.2|6857.2|0
1610060700000|2021-01-07 23:05:00|6863.5|6859.5|6862|6858|6863.6|6859.6|6861.7|6857.7|0
1610061000000|2021-01-07 23:10:00|6862.4|6858.4|6863.7|6859.7|6863.7|6859.7|6862|6858|0
1610061300000|2021-01-07 23:15:00|6863.4|6859.4|6862.8|6858.8|6863.5|6859.5|6861.8|6857.8|0
1610061600000|2021-01-07 23:20:00|6863.6|6859.6|6863.9|6859.9|6866|6862|6863.5|6859.5|0
1610061900000|2021-01-07 23:25:00|6863.7|6859.7|6859.5|6855.5|6863.9|6859.9|6859.5|6855.5|0
1610062200000|2021-01-07 23:30:00|6859.9|6855.9|6860.5|6856.5|6860.9|6856.9|6858.3|6854.3|0
1610062500000|2021-01-07 23:35:00|6860.8|6856.8|6864.4|6860.4|6865.5|6861.5|6860.8|6856.8|0
1610062800000|2021-01-07 23:40:00|6864.7|6860.7|6864.2|6860.2|6866.2|6862.2|6863.8|6859.8|0
1610063100000|2021-01-07 23:45:00|6864.5|6860.5|6866.7|6862.7|6867.1|6863.1|6864.2|6860.2|0
1610063400000|2021-01-07 23:50:00|6866.9|6862.9|6865.9|6861.9|6867.2|6863.2|6864.7|6860.7|0
1610063700000|2021-01-07 23:55:00|6866.2|6862.2|6864.3|6860.3|6866.2|6862.2|6862.5|6858.5|0
1610064000000|2021-01-08 00:00:00|6865|6861|6861.9|6857.9|6865|6861|6860.4|6856.4|0
1610064300000|2021-01-08 00:05:00|6862.3|6858.3|6866.5|6862.5|6866.9|6862.9|6860.8|6856.8|0
1610064600000|2021-01-08 00:10:00|6866.2|6862.2|6864|6860|6866.7|6862.7|6863.7|6859.7|0
1610064900000|2021-01-08 00:15:00|6863.6|6859.6|6870.4|6866.4|6870.5|6866.5|6863.6|6859.6|0
1610065200000|2021-01-08 00:20:00|6870.3|6866.3|6871.5|6867.5|6872.2|6868.2|6869.6|6865.6|0
1610065500000|2021-01-08 00:25:00|6871.4|6867.4|6878.4|6874.4|6878.4|6874.4|6870.3|6866.3|0
1610065800000|2021-01-08 00:30:00|6878.5|6874.5|6871.6|6867.6|6880|6876|6871.6|6867.6|0
1610066100000|2021-01-08 00:35:00|6871.7|6867.7|6872.5|6868.5|6873.2|6869.2|6869.1|6865.1|0
1610066400000|2021-01-08 00:40:00|6872.3|6868.3|6869.6|6865.6|6875.4|6871.4|6869.6|6865.6|0
1610066700000|2021-01-08 00:45:00|6869.5|6865.5|6871.1|6867.1|6871.9|6867.9|6866.6|6862.6|0
1610067000000|2021-01-08 00:50:00|6870.4|6866.4|6872.6|6868.6|6873.1|6869.1|6869.2|6865.2|0
1610067300000|2021-01-08 00:55:00|6872.7|6868.7|6880.9|6876.9|6880.9|6876.9|6872.2|6868.2|0
1610067600000|2021-01-08 01:00:00|6881.1|6877.1|6883.9|6880.9|6885.7|6882.7|6879.7|6876.7|233
1610067900000|2021-01-08 01:05:00|6883.7|6880.7|6877.9|6874.9|6884.9|6881.9|6877.7|6874.7|53
1610068200000|2021-01-08 01:10:00|6878.2|6875.2|6878.4|6875.4|6879.4|6876.4|6874.7|6871.7|46
1610068500000|2021-01-08 01:15:00|6878.7|6875.7|6874.7|6871.7|6878.9|6875.9|6874.7|6871.7|46
1610068800000|2021-01-08 01:20:00|6874.4|6871.4|6875.7|6872.7|6875.9|6872.9|6873.9|6870.9|57
1610069100000|2021-01-08 01:25:00|6875.4|6872.4|6876.7|6873.7|6876.9|6873.9|6873.4|6870.4|22
1610069400000|2021-01-08 01:30:00|6876.4|6873.4|6883.2|6880.2|6885.2|6882.2|6875.2|6872.2|68
1610069700000|2021-01-08 01:35:00|6882.9|6879.9|6886.7|6883.7|6886.7|6883.7|6881.4|6878.4|38
1610070000000|2021-01-08 01:40:00|6886.4|6883.4|6884.7|6881.7|6886.4|6883.4|6881.2|6878.2|28
1610070300000|2021-01-08 01:45:00|6884.4|6881.4|6883.2|6880.2|6888.4|6885.4|6883.2|6880.2|33
1610070600000|2021-01-08 01:50:00|6882.9|6879.9|6884.7|6881.7|6887.4|6884.4|6882.2|6879.2|28
1610070900000|2021-01-08 01:55:00|6884.9|6881.9|6882.4|6879.4|6884.9|6881.9|6881.7|6878.7|13
1610071200000|2021-01-08 02:00:00|6882.7|6879.7|6888.7|6885.7|6888.7|6885.7|6882.7|6879.7|22
1610071500000|2021-01-08 02:05:00|6888.4|6885.4|6887.9|6884.9|6888.9|6885.9|6882.2|6879.2|39
1610071800000|2021-01-08 02:10:00|6888.2|6885.2|6890.2|6887.2|6891.2|6888.2|6886.9|6883.9|80
1610072100000|2021-01-08 02:15:00|6889.9|6886.9|6889.7|6886.7|6891.7|6888.7|6888.7|6885.7|27
1610072400000|2021-01-08 02:20:00|6889.4|6886.4|6888.4|6885.4|6889.7|6886.7|6885.7|6882.7|26
1610072700000|2021-01-08 02:25:00|6888.7|6885.7|6888.2|6885.2|6893.4|6890.4|6888.2|6885.2|47
1610073000000|2021-01-08 02:30:00|6887.9|6884.9|6890.2|6887.2|6890.7|6887.7|6887.4|6884.4|28
1610073300000|2021-01-08 02:35:00|6889.9|6886.9|6886.2|6883.2|6890.9|6887.9|6885.2|6882.2|17
1610073600000|2021-01-08 02:40:00|6886.4|6883.4|6892.2|6889.2|6892.4|6889.4|6886.4|6883.4|14
1610073900000|2021-01-08 02:45:00|6892.4|6889.4|6892.9|6889.9|6893.2|6890.2|6889.2|6886.2|14
1610074200000|2021-01-08 02:50:00|6892.7|6889.7|6888.7|6885.7|6893.2|6890.2|6888.7|6885.7|13
1610074500000|2021-01-08 02:55:00|6888.9|6885.9|6888.2|6885.2|6888.9|6885.9|6886.7|6883.7|6
1610074800000|2021-01-08 03:00:00|6887.9|6884.9|6886.7|6883.7|6889.4|6886.4|6885.4|6882.4|17
1610075100000|2021-01-08 03:05:00|6886.9|6883.9|6889.4|6886.4|6890.7|6887.7|6883.4|6880.4|25
1610075400000|2021-01-08 03:10:00|6889.7|6886.7|6890.2|6887.2|6891.2|6888.2|6888.4|6885.4|11
1610075700000|2021-01-08 03:15:00|6889.7|6886.7|6890.9|6887.9|6892.7|6889.7|6889.4|6886.4|30
1610076000000|2021-01-08 03:20:00|6891.2|6888.2|6891.4|6888.4|6894.2|6891.2|6889.9|6886.9|41
1610076300000|2021-01-08 03:25:00|6891.2|6888.2|6890.2|6887.2|6892.4|6889.4|6889.4|6886.4|39
1610076600000|2021-01-08 03:30:00|6890.4|6887.4|6890.7|6887.7|6892.2|6889.2|6889.9|6886.9|82
1610076900000|2021-01-08 03:35:00|6890.9|6887.9|6888.9|6885.9|6890.9|6887.9|6888.9|6885.9|25
1610077200000|2021-01-08 03:40:00|6889.2|6886.2|6891.2|6888.2|6891.2|6888.2|6888.9|6885.9|19
1610077500000|2021-01-08 03:45:00|6891.4|6888.4|6893.4|6890.4|6894.4|6891.4|6889.9|6886.9|54
1610077800000|2021-01-08 03:50:00|6893.7|6890.7|6894.9|6891.9|6896.2|6893.2|6893.4|6890.4|26
1610078100000|2021-01-08 03:55:00|6895.2|6892.2|6895.2|6892.2|6895.9|6892.9|6894.9|6891.9|15
1610078400000|2021-01-08 04:00:00|6895.4|6892.4|6894.9|6891.9|6896.4|6893.4|6893.9|6890.9|14
1610078700000|2021-01-08 04:05:00|6894.7|6891.7|6891.4|6888.4|6895.4|6892.4|6891.4|6888.4|47
1610079000000|2021-01-08 04:10:00|6891.2|6888.2|6890.7|6887.7|6893.4|6890.4|6890.7|6887.7|21
1610079300000|2021-01-08 04:15:00|6890.9|6887.9|6888.7|6885.7|6890.9|6887.9|6888.4|6885.4|20
1610079600000|2021-01-08 04:20:00|6888.4|6885.4|6889.4|6886.4|6890.4|6887.4|6888.4|6885.4|6
1610079900000|2021-01-08 04:25:00|6889.7|6886.7|6883.2|6880.2|6889.9|6886.9|6882.4|6879.4|16
1610080200000|2021-01-08 04:30:00|6883.4|6880.4|6884.4|6881.4|6885.2|6882.2|6881.9|6878.9|9
1610080500000|2021-01-08 04:35:00|6884.7|6881.7|6887.9|6884.9|6890.2|6887.2|6884.7|6881.7|11
1610080800000|2021-01-08 04:40:00|6887.2|6884.2|6890.2|6887.2|6890.9|6887.9|6886.9|6883.9|8
1610081100000|2021-01-08 04:45:00|6889.9|6886.9|6892.7|6889.7|6894.9|6891.9|6889.9|6886.9|8
1610081400000|2021-01-08 04:50:00|6892.4|6889.4|6887.4|6884.4|6892.9|6889.9|6887.2|6884.2|22
1610081700000|2021-01-08 04:55:00|6887.2|6884.2|6888.9|6885.9|6890.9|6887.9|6887.2|6884.2|20
1610082000000|2021-01-08 05:00:00|6889.2|6886.2|6889.7|6886.7|6895.4|6892.4|6889.2|6886.2|46
1610082300000|2021-01-08 05:05:00|6889.9|6886.9|6895.9|6892.9|6896.7|6893.7|6889.7|6886.7|39
1610082600000|2021-01-08 05:10:00|6896.2|6893.2|6897.2|6894.2|6899.2|6896.2|6896.2|6893.2|17
1610082900000|2021-01-08 05:15:00|6897.4|6894.4|6897.7|6894.7|6898.9|6895.9|6895.7|6892.7|13
1610083200000|2021-01-08 05:20:00|6897.9|6894.9|6900.4|6897.4|6900.4|6897.4|6895.9|6892.9|35
1610083500000|2021-01-08 05:25:00|6900.7|6897.7|6900.2|6897.2|6900.9|6897.9|6899.2|6896.2|14
1610083800000|2021-01-08 05:30:00|6900.4|6897.4|6897.2|6894.2|6900.9|6897.9|6896.7|6893.7|35
1610084100000|2021-01-08 05:35:00|6896.9|6893.9|6893.2|6890.2|6897.2|6894.2|6892.9|6889.9|8
1610084400000|2021-01-08 05:40:00|6892.9|6889.9|6889.9|6886.9|6894.7|6891.7|6889.7|6886.7|9
1610084700000|2021-01-08 05:45:00|6890.2|6887.2|6890.4|6887.4|6890.9|6887.9|6887.7|6884.7|36
1610085000000|2021-01-08 05:50:00|6890.2|6887.2|6894.4|6891.4|6894.4|6891.4|6889.4|6886.4|4
1610085300000|2021-01-08 05:55:00|6894.2|6891.2|6893.9|6890.9|6895.9|6892.9|6891.7|6888.7|9
1610085600000|2021-01-08 06:00:00|6894.4|6891.4|6899.9|6896.9|6901.2|6898.2|6894.4|6891.4|70
1610085900000|2021-01-08 06:05:00|6899.7|6896.7|6906.4|6903.4|6910.7|6907.7|6899.7|6896.7|46
1610086200000|2021-01-08 06:10:00|6906.7|6903.7|6907.4|6904.4|6913.2|6910.2|6904.4|6901.4|46
1610086500000|2021-01-08 06:15:00|6907.7|6904.7|6908.7|6905.7|6909.9|6906.9|6906.2|6903.2|9
1610086800000|2021-01-08 06:20:00|6908.4|6905.4|6906.9|6903.9|6910.2|6907.2|6906.4|6903.4|32
1610087100000|2021-01-08 06:25:00|6907.2|6904.2|6903.9|6900.9|6907.2|6904.2|6903.4|6900.4|35
1610087400000|2021-01-08 06:30:00|6904.2|6901.2|6900.7|6897.7|6904.2|6901.2|6899.9|6896.9|70
1610087700000|2021-01-08 06:35:00|6900.9|6897.9|6901.2|6898.2|6906.2|6903.2|6900.9|6897.9|20
1610088000000|2021-01-08 06:40:00|6900.9|6897.9|6900.2|6897.2|6902.9|6899.9|6898.9|6895.9|29
1610088300000|2021-01-08 06:45:00|6899.9|6896.9|6907.9|6904.9|6907.9|6904.9|6899.9|6896.9|32
1610088600000|2021-01-08 06:50:00|6907.7|6904.7|6903.4|6900.4|6909.2|6906.2|6902.2|6899.2|94
1610088900000|2021-01-08 06:55:00|6903.7|6900.7|6904.4|6901.4|6906.4|6903.4|6901.4|6898.4|57
1610089200000|2021-01-08 07:00:00|6904.7|6901.7|6898.4|6896.4|6906.7|6904.7|6897.4|6895.4|241
1610089500000|2021-01-08 07:05:00|6897.9|6895.9|6901.9|6899.9|6909.4|6907.4|6897.2|6895.2|263
1610089800000|2021-01-08 07:10:00|6902.2|6900.2|6901.9|6899.9|6905.9|6903.9|6900.9|6898.9|111
1610090100000|2021-01-08 07:15:00|6902.7|6900.7|6899.9|6897.9|6903.4|6901.4|6898.7|6896.7|76
1610090400000|2021-01-08 07:20:00|6899.7|6897.7|6894.2|6892.2|6900.2|6898.2|6893.9|6891.9|150
1610090700000|2021-01-08 07:25:00|6894.4|6892.4|6897.2|6895.2|6899.2|6897.2|6894.4|6892.4|98
1610091000000|2021-01-08 07:30:00|6897.4|6895.4|6900.9|6898.9|6902.2|6900.2|6894.4|6892.4|237
1610091300000|2021-01-08 07:35:00|6901.2|6899.2|6898.2|6896.2|6901.4|6899.4|6895.9|6893.9|159
1610091600000|2021-01-08 07:40:00|6897.9|6895.9|6895.4|6893.4|6898.2|6896.2|6895.4|6893.4|150
1610091900000|2021-01-08 07:45:00|6895.7|6893.7|6897.9|6895.9|6900.2|6898.2|6894.4|6892.4|260
1610092200000|2021-01-08 07:50:00|6898.2|6896.2|6895.2|6893.2|6900.4|6898.4|6892.7|6890.7|191
1610092500000|2021-01-08 07:55:00|6894.9|6892.9|6890.2|6888.2|6897.7|6895.7|6890.2|6888.2|610
1610092800000|2021-01-08 08:00:00|6889.7|6888.7|6883.4|6882.4|6892.9|6891.9|6875.9|6874.9|3509
1610093100000|2021-01-08 08:05:00|6883.7|6882.7|6871.4|6870.4|6884.4|6883.4|6869.4|6868.4|1519
1610093400000|2021-01-08 08:10:00|6871.7|6870.7|6868.4|6867.4|6875.9|6874.9|6866.4|6865.4|1100
1610093700000|2021-01-08 08:15:00|6868.2|6867.2|6877.7|6876.7|6881.2|6880.2|6867.2|6866.2|1133
1610094000000|2021-01-08 08:20:00|6877.4|6876.4|6874.4|6873.4|6881.2|6880.2|6872.7|6871.7|573
1610094300000|2021-01-08 08:25:00|6874.2|6873.2|6873.7|6872.7|6880.4|6879.4|6872.2|6871.2|913
1610094600000|2021-01-08 08:30:00|6873.4|6872.4|6870.9|6869.9|6873.7|6872.7|6860.7|6859.7|1594
1610094900000|2021-01-08 08:35:00|6871.2|6870.2|6880.4|6879.4|6880.7|6879.7|6869.7|6868.7|881
1610095200000|2021-01-08 08:40:00|6879.7|6878.7|6878|6877|6881|6880|6873.5|6872.5|549
1610095500000|2021-01-08 08:45:00|6877.7|6876.7|6874|6873|6878.5|6877.5|6871|6870|551
1610095800000|2021-01-08 08:50:00|6874.2|6873.2|6870.5|6869.5|6876|6875|6862.5|6861.5|743
1610096100000|2021-01-08 08:55:00|6870.2|6869.2|6871|6870|6873.7|6872.7|6867|6866|635
1610096400000|2021-01-08 09:00:00|6870.5|6869.5|6861.7|6860.7|6870.7|6869.7|6860.7|6859.7|569
1610096700000|2021-01-08 09:05:00|6861.5|6860.5|6866.5|6865.5|6867.5|6866.5|6861|6860|759
1610097000000|2021-01-08 09:10:00|6866.7|6865.7|6867|6866|6868.5|6867.5|6862.5|6861.5|668
1610097300000|2021-01-08 09:15:00|6865|6864|6866|6865|6869|6868|6864|6863|400
1610097600000|2021-01-08 09:20:00|6866.2|6865.2|6861|6860|6866.5|6865.5|6859|6858|395
1610097900000|2021-01-08 09:25:00|6861.5|6860.5|6849|6848|6862|6861|6846.2|6845.2|715
1610098200000|2021-01-08 09:30:00|6849.5|6848.5|6851.2|6850.2|6853.5|6852.5|6845|6844|563
1610098500000|2021-01-08 09:35:00|6851|6850|6852.7|6851.7|6853.2|6852.2|6847.5|6846.5|359
1610098800000|2021-01-08 09:40:00|6853|6852|6851.2|6850.2|6853.5|6852.5|6846.5|6845.5|427
1610099100000|2021-01-08 09:45:00|6851.5|6850.5|6852|6851|6855.5|6854.5|6850|6849|637
1610099400000|2021-01-08 09:50:00|6852.5|6851.5|6857|6856|6857|6856|6852|6851|331
1610099700000|2021-01-08 09:55:00|6856.7|6855.7|6860.5|6859.5|6863|6862|6856.7|6855.7|900
1610100000000|2021-01-08 10:00:00|6861|6860|6858|6857|6862|6861|6857.2|6856.2|490
1610100300000|2021-01-08 10:05:00|6858.2|6857.2|6859|6858|6860.5|6859.5|6856.7|6855.7|465
1610100600000|2021-01-08 10:10:00|6858.7|6857.7|6865|6864|6865.5|6864.5|6858.7|6857.7|597
1610100900000|2021-01-08 10:15:00|6865.2|6864.2|6863.5|6862.5|6865.5|6864.5|6860.5|6859.5|518
1610101200000|2021-01-08 10:20:00|6863.2|6862.2|6862|6861|6869|6868|6860.2|6859.2|525
1610101500000|2021-01-08 10:25:00|6862.2|6861.2|6860|6859|6863.5|6862.5|6859.2|6858.2|438
1610101800000|2021-01-08 10:30:00|6860.2|6859.2|6858.5|6857.5|6863.5|6862.5|6857|6856|318
1610102100000|2021-01-08 10:35:00|6859.5|6858.5|6860.5|6859.5|6861|6860|6856.7|6855.7|233
1610102400000|2021-01-08 10:40:00|6860.7|6859.7|6854|6853|6861|6860|6853.5|6852.5|234
1610102700000|2021-01-08 10:45:00|6855|6854|6855.5|6854.5|6856.5|6855.5|6853.5|6852.5|425
1610103000000|2021-01-08 10:50:00|6855.2|6854.2|6854|6853|6857|6856|6852.5|6851.5|369
1610103300000|2021-01-08 10:55:00|6854.2|6853.2|6857|6856|6857|6856|6852.5|6851.5|565
1610103600000|2021-01-08 11:00:00|6856.5|6855.5|6852.5|6851.5|6856.5|6855.5|6850.5|6849.5|655
1610103900000|2021-01-08 11:05:00|6852.7|6851.7|6853|6852|6857.5|6856.5|6851.7|6850.7|742
1610104200000|2021-01-08 11:10:00|6852.5|6851.5|6861|6860|6861|6860|6852.5|6851.5|639
1610104500000|2021-01-08 11:15:00|6860.5|6859.5|6856|6855|6861.5|6860.5|6855|6854|304
1610104800000|2021-01-08 11:20:00|6856.2|6855.2|6856.5|6855.5|6859|6858|6855.5|6854.5|385
1610105100000|2021-01-08 11:25:00|6856.7|6855.7|6860|6859|6860.7|6859.7|6856.5|6855.5|251
1610105400000|2021-01-08 11:30:00|6860.5|6859.5|6857.5|6856.5|6861.5|6860.5|6857|6856|520
1610105700000|2021-01-08 11:35:00|6857|6856|6861|6860|6861|6860|6856|6855|223
1610106000000|2021-01-08 11:40:00|6860.7|6859.7|6864.2|6863.2|6864.2|6863.2|6860|6859|407
1610106300000|2021-01-08 11:45:00|6864|6863|6864.5|6863.5|6867|6866|6863.2|6862.2|351
1610106600000|2021-01-08 11:50:00|6864.2|6863.2|6868.5|6867.5|6869|6868|6862|6861|365
1610106900000|2021-01-08 11:55:00|6868|6867|6859|6858|6868|6867|6859|6858|330
1610107200000|2021-01-08 12:00:00|6859.5|6858.5|6858|6857|6864.5|6863.5|6858|6857|368
1610107500000|2021-01-08 12:05:00|6857.7|6856.7|6855|6854|6859|6858|6853|6852|379
1610107800000|2021-01-08 12:10:00|6855.2|6854.2|6857|6856|6858|6857|6854.2|6853.2|319
1610108100000|2021-01-08 12:15:00|6856.5|6855.5|6858.7|6857.7|6860|6859|6855.7|6854.7|492
1610108400000|2021-01-08 12:20:00|6858.5|6857.5|6854.5|6853.5|6858.5|6857.5|6853.7|6852.7|232
1610108700000|2021-01-08 12:25:00|6854.7|6853.7|6851.7|6850.7|6855|6854|6851.2|6850.2|275
1610109000000|2021-01-08 12:30:00|6852|6851|6854.2|6853.2|6856|6855|6849.7|6848.7|448
1610109300000|2021-01-08 12:35:00|6854.5|6853.5|6852.5|6851.5|6856.5|6855.5|6852.5|6851.5|282
1610109600000|2021-01-08 12:40:00|6853.3|6852.3|6852.8|6851.8|6855.3|6854.3|6852.8|6851.8|142
1610109900000|2021-01-08 12:45:00|6853.3|6852.3|6849.8|6848.8|6853.8|6852.8|6849.3|6848.3|346
1610110200000|2021-01-08 12:50:00|6850.3|6849.3|6852.3|6851.3|6853.3|6852.3|6850.3|6849.3|216
1610110500000|2021-01-08 12:55:00|6852.5|6851.5|6848.5|6847.5|6852.8|6851.8|6848.3|6847.3|225
1610110800000|2021-01-08 13:00:00|6848.3|6847.3|6850.3|6849.3|6852.3|6851.3|6848|6847|640
1610111100000|2021-01-08 13:05:00|6850|6849|6850.3|6849.3|6854.3|6853.3|6848.3|6847.3|555
1610111400000|2021-01-08 13:10:00|6850.5|6849.5|6855.8|6854.8|6855.8|6854.8|6850|6849|409
1610111700000|2021-01-08 13:15:00|6855.3|6854.3|6855.3|6854.3|6857.3|6856.3|6855.3|6854.3|337
1610112000000|2021-01-08 13:20:00|6855.5|6854.5|6852.8|6851.8|6855.8|6854.8|6851.3|6850.3|269
1610112300000|2021-01-08 13:25:00|6852.5|6851.5|6851.3|6850.3|6852.8|6851.8|6850.3|6849.3|347
1610112600000|2021-01-08 13:30:00|6851.5|6850.5|6844.8|6843.8|6851.5|6850.5|6844.5|6843.5|749
1610112900000|2021-01-08 13:35:00|6845.3|6844.3|6847.8|6846.8|6848.8|6847.8|6842.5|6841.5|493
1610113200000|2021-01-08 13:40:00|6848|6847|6849.8|6848.8|6850.8|6849.8|6845.8|6844.8|492
1610113500000|2021-01-08 13:45:00|6848.8|6847.8|6846.8|6845.8|6848.8|6847.8|6844.8|6843.8|404
1610113800000|2021-01-08 13:50:00|6847|6846|6839.8|6838.8|6850.8|6849.8|6839.3|6838.3|437
1610114100000|2021-01-08 13:55:00|6839.5|6838.5|6836.8|6835.8|6842.8|6841.8|6836.3|6835.3|456
1610114400000|2021-01-08 14:00:00|6837|6836|6845.5|6844.5|6845.8|6844.8|6836.8|6835.8|532
1610114700000|2021-01-08 14:05:00|6845.8|6844.8|6851.3|6850.3|6851.8|6850.8|6845.3|6844.3|611
1610115000000|2021-01-08 14:10:00|6851.5|6850.5|6852.5|6851.5|6855.3|6854.3|6850.3|6849.3|489
1610115300000|2021-01-08 14:15:00|6852.8|6851.8|6851.3|6850.3|6854.8|6853.8|6850.8|6849.8|379
1610115600000|2021-01-08 14:20:00|6851.5|6850.5|6849.3|6848.3|6855.3|6854.3|6849.3|6848.3|305
1610115900000|2021-01-08 14:25:00|6849.5|6848.5|6846.8|6845.8|6851.8|6850.8|6846.8|6845.8|499
1610116200000|2021-01-08 14:30:00|6847.3|6846.3|6854.8|6853.8|6858.3|6857.3|6844.3|6843.3|1793
1610116500000|2021-01-08 14:35:00|6855.3|6854.3|6852.8|6851.8|6860|6859|6851.8|6850.8|1054
1610116800000|2021-01-08 14:40:00|6853.3|6852.3|6864.8|6863.8|6868.3|6867.3|6851.3|6850.3|1405
1610117100000|2021-01-08 14:45:00|6864.5|6863.5|6854.5|6853.5|6864.8|6863.8|6847.5|6846.5|1079
1610117400000|2021-01-08 14:50:00|6854.8|6853.8|6856.3|6855.3|6856.8|6855.8|6850.8|6849.8|829
1610117700000|2021-01-08 14:55:00|6856.5|6855.5|6856.8|6855.8|6857.3|6856.3|6849|6848|990
1610118000000|2021-01-08 15:00:00|6856.3|6855.3|6866|6865|6870.3|6869.3|6856.3|6855.3|1001
1610118300000|2021-01-08 15:05:00|6866.3|6865.3|6870.3|6869.3|6874.3|6873.3|6865.8|6864.8|1235
1610118600000|2021-01-08 15:10:00|6870.1|6869.1|6865.6|6864.6|6872.8|6871.8|6865.1|6864.1|601
1610118900000|2021-01-08 15:15:00|6865.1|6864.1|6867.3|6866.3|6870.6|6869.6|6863.6|6862.6|782
1610119200000|2021-01-08 15:20:00|6867.1|6866.1|6865.3|6864.3|6872.1|6871.1|6864.1|6863.1|1215
1610119500000|2021-01-08 15:25:00|6865.6|6864.6|6853.1|6852.1|6867.3|6866.3|6852.6|6851.6|931
1610119800000|2021-01-08 15:30:00|6853.6|6852.6|6850.6|6849.6|6856.6|6855.6|6849.6|6848.6|1200
1610120100000|2021-01-08 15:35:00|6850.8|6849.8|6855.1|6854.1|6858.6|6857.6|6848.8|6847.8|808
1610120400000|2021-01-08 15:40:00|6854.8|6853.8|6863.1|6862.1|6864.1|6863.1|6854.8|6853.8|698
1610120700000|2021-01-08 15:45:00|6863.6|6862.6|6863.3|6862.3|6865.1|6864.1|6861.1|6860.1|833
1610121000000|2021-01-08 15:50:00|6863.1|6862.1|6857.3|6856.3|6865.6|6864.6|6856.1|6855.1|854
1610121300000|2021-01-08 15:55:00|6857.6|6856.6|6860.1|6859.1|6861.3|6860.3|6856.1|6855.1|753
1610121600000|2021-01-08 16:00:00|6859.8|6858.8|6859.1|6858.1|6862.8|6861.8|6857.3|6856.3|822
1610121900000|2021-01-08 16:05:00|6859.3|6858.3|6858.3|6857.3|6863.1|6862.1|6857.1|6856.1|623
1610122200000|2021-01-08 16:10:00|6858.6|6857.6|6858.8|6857.8|6860.1|6859.1|6855.1|6854.1|777
1610122500000|2021-01-08 16:15:00|6859.1|6858.1|6857.1|6856.1|6860.1|6859.1|6853.3|6852.3|1120
1610122800000|2021-01-08 16:20:00|6856.6|6855.6|6859.6|6858.6|6861.6|6860.6|6856.6|6855.6|1274
1610123100000|2021-01-08 16:25:00|6859.1|6858.1|6866.6|6864.6|6868.1|6866.3|6859.1|6858.1|2744
1610123400000|2021-01-08 16:30:00|6867.1|6865.1|6875.1|6873.1|6879.1|6877.1|6863.6|6861.6|7278
1610123700000|2021-01-08 16:35:00|6875.6|6873.6|6876.8|6874.8|6878.6|6876.6|6874.1|6872.1|1939
1610124000000|2021-01-08 16:40:00|6876.6|6874.6|6875.1|6873.1|6878.1|6876.1|6874.1|6872.1|746
1610124300000|2021-01-08 16:45:00|6874.6|6872.6|6872.8|6870.8|6875.1|6873.1|6871.6|6869.6|409
1610124600000|2021-01-08 16:50:00|6872.6|6870.6|6873.6|6871.6|6873.8|6871.8|6870.3|6868.3|252
1610124900000|2021-01-08 16:55:00|6873.8|6871.8|6875.8|6873.8|6876.1|6874.1|6873.1|6871.1|602
1610125200000|2021-01-08 17:00:00|6875.6|6873.6|6867.8|6865.8|6875.6|6873.6|6866.8|6864.8|336
1610125500000|2021-01-08 17:05:00|6868.1|6866.1|6873.6|6871.6|6874.1|6872.1|6866.8|6864.8|230
1610125800000|2021-01-08 17:10:00|6873.3|6871.3|6880.6|6878.6|6880.6|6878.6|6872.3|6870.3|276
1610126100000|2021-01-08 17:15:00|6880.8|6878.8|6883.6|6881.6|6884.3|6882.3|6880.1|6878.1|304
1610126400000|2021-01-08 17:20:00|6883.8|6881.8|6882.3|6880.3|6884.1|6882.1|6881.8|6879.8|151
1610126700000|2021-01-08 17:25:00|6882.1|6880.1|6883.6|6881.6|6884.1|6882.1|6881.8|6879.8|99
1610127000000|2021-01-08 17:30:00|6883.3|6881.3|6881.6|6879.6|6883.8|6881.8|6879.8|6877.8|114
1610127300000|2021-01-08 17:35:00|6881.8|6879.8|6880.3|6878.3|6882.8|6880.8|6879.6|6877.6|108
1610127600000|2021-01-08 17:40:00|6880.6|6878.6|6877.6|6875.6|6881.8|6879.8|6877.3|6875.3|66
1610127900000|2021-01-08 17:45:00|6877.3|6875.3|6870.3|6868.3|6877.6|6875.6|6869.8|6867.8|148
1610128200000|2021-01-08 17:50:00|6870.6|6868.6|6876.1|6874.1|6876.1|6874.1|6870.6|6868.6|108
1610128500000|2021-01-08 17:55:00|6875.8|6873.8|6870.8|6868.8|6877.1|6875.1|6870.1|6868.1|58
1610128800000|2021-01-08 18:00:00|6870.6|6868.6|6866.1|6864.1|6871.1|6869.1|6866.1|6864.1|172
1610129100000|2021-01-08 18:05:00|6866.6|6864.6|6868.8|6866.8|6871.6|6869.6|6866.6|6864.6|109
1610129400000|2021-01-08 18:10:00|6869.1|6867.1|6867.1|6865.1|6870.6|6868.6|6865.6|6863.6|65
1610129700000|2021-01-08 18:15:00|6866.8|6864.8|6858.1|6856.1|6867.3|6865.3|6857.6|6855.6|162
1610130000000|2021-01-08 18:20:00|6857.8|6855.8|6853.6|6851.6|6858.8|6856.8|6848.8|6846.8|377
1610130300000|2021-01-08 18:25:00|6853.8|6851.8|6858.6|6856.6|6859.8|6857.8|6853.3|6851.3|162
1610130600000|2021-01-08 18:30:00|6858.3|6856.3|6853.1|6851.1|6859.6|6857.6|6853.1|6851.1|119
1610130900000|2021-01-08 18:35:00|6852.8|6850.8|6853.6|6851.6|6856.3|6854.3|6845.3|6843.3|327
1610131200000|2021-01-08 18:40:00|6853.3|6851.3|6850.8|6848.8|6853.3|6851.3|6843.3|6841.3|324
1610131500000|2021-01-08 18:45:00|6850.6|6848.6|6851.6|6849.6|6853.6|6851.6|6846.8|6844.8|225
1610131800000|2021-01-08 18:50:00|6851.3|6849.3|6855.1|6853.1|6855.1|6853.1|6851.1|6849.1|147
1610132100000|2021-01-08 18:55:00|6854.8|6852.8|6855.8|6853.8|6857.6|6855.6|6853.1|6851.1|145
1610132400000|2021-01-08 19:00:00|6855.6|6853.6|6858.8|6856.8|6861.1|6859.1|6854.8|6852.8|120
1610132700000|2021-01-08 19:05:00|6859.1|6857.1|6862.1|6860.1|6864.6|6862.6|6857.8|6855.8|151
1610133000000|2021-01-08 19:10:00|6862.3|6860.3|6862.8|6860.8|6867.3|6865.3|6862.3|6860.3|68
1610133300000|2021-01-08 19:15:00|6862.6|6860.6|6863.8|6861.8|6866.3|6864.3|6861.3|6859.3|49
1610133600000|2021-01-08 19:20:00|6864.1|6862.1|6860.3|6858.3|6864.8|6862.8|6858.3|6856.3|157
1610133900000|2021-01-08 19:25:00|6860.1|6858.1|6863.8|6861.8|6865.3|6863.3|6858.1|6856.1|120
1610134200000|2021-01-08 19:30:00|6863.6|6861.6|6864.3|6862.3|6867.3|6865.3|6862.1|6860.1|91
1610134500000|2021-01-08 19:35:00|6864.6|6862.6|6867.1|6865.1|6868.1|6866.1|6864.3|6862.3|47
1610134800000|2021-01-08 19:40:00|6866.8|6864.8|6858.8|6856.8|6867.1|6865.1|6858.1|6856.1|100
1610135100000|2021-01-08 19:45:00|6859.1|6857.1|6865.8|6863.8|6865.8|6863.8|6855.6|6853.6|89
1610135400000|2021-01-08 19:50:00|6865.6|6863.6|6868.8|6866.8|6872.8|6870.8|6865.3|6863.3|112
1610135700000|2021-01-08 19:55:00|6868.6|6866.6|6872.3|6870.3|6872.3|6870.3|6868.3|6866.3|56
1610136000000|2021-01-08 20:00:00|6872.1|6870.1|6875.3|6873.3|6878.1|6876.1|6871.6|6869.6|113
1610136300000|2021-01-08 20:05:00|6875.1|6873.1|6879.6|6877.6|6879.8|6877.8|6874.3|6872.3|137
1610136600000|2021-01-08 20:10:00|6879.3|6877.3|6877.8|6875.8|6881.1|6879.1|6876.1|6874.1|76
1610136900000|2021-01-08 20:15:00|6878.1|6876.1|6878.6|6876.6|6880.3|6878.3|6875.6|6873.6|66
1610137200000|2021-01-08 20:20:00|6877.8|6875.8|6877.3|6875.3|6878.1|6876.1|6874.1|6872.1|107
1610137500000|2021-01-08 20:25:00|6877.8|6875.8|6879.3|6877.3|6880.6|6878.6|6875.3|6873.3|40
1610137800000|2021-01-08 20:30:00|6879.1|6877.1|6883.8|6881.8|6883.8|6881.8|6876.8|6874.8|53
1610138100000|2021-01-08 20:35:00|6884.1|6882.1|6885.8|6883.8|6886.3|6884.3|6881.3|6879.3|115
1610138400000|2021-01-08 20:40:00|6886.1|6884.1|6886.1|6884.1|6886.8|6884.8|6882.6|6880.6|84
1610138700000|2021-01-08 20:45:00|6885.8|6883.8|6890.1|6888.1|6891.6|6889.6|6885.3|6883.3|340
1610139000000|2021-01-08 20:50:00|6892.1|6890.1|6902.3|6900.3|6902.3|6900.3|6890.8|6888.8|929
1610139300000|2021-01-08 20:55:00|6902.1|6900.1|6904.8|6900.8|6909.6|6907.6|6900.3|6898.3|747
1610139600000|2021-01-08 21:00:00|6904.7|6900.7|6907.1|6903.1|6911.7|6907.7|6904.7|6900.7|0
1610139900000|2021-01-08 21:05:00|6907.4|6903.4|6895.8|6891.8|6907.4|6903.4|6894.6|6890.6|0
1610140200000|2021-01-08 21:10:00|6896|6892|6898.8|6894.8|6899.6|6895.6|6895|6891|0
1610140500000|2021-01-08 21:15:00|6898.6|6894.6|6897.3|6893.3|6898.6|6894.6|6897.3|6893.3|0
1610140800000|2021-01-08 21:20:00|6897.2|6893.2|6895|6891|6897.7|6893.7|6894.9|6890.9|0
1610141100000|2021-01-08 21:25:00|6895.3|6891.3|6894.3|6890.3|6895.4|6891.4|6893.2|6889.2|0
1610141400000|2021-01-08 21:30:00|6894.4|6890.4|6891.9|6887.9|6894.7|6890.7|6891.8|6887.8|0
1610141700000|2021-01-08 21:35:00|6892.2|6888.2|6894.5|6890.5|6894.5|6890.5|6892.2|6888.2|0
1610142000000|2021-01-08 21:40:00|6894.2|6890.2|6895.8|6891.8|6895.8|6891.8|6894.2|6890.2|0
1610142300000|2021-01-08 21:45:00|6895.5|6891.5|6897.3|6893.3|6897.3|6893.3|6895.1|6891.1|0
1610142600000|2021-01-08 21:50:00|6897.6|6893.6|6898.7|6894.7|6900.1|6896.1|6896.6|6892.6|0
1610142900000|2021-01-08 21:55:00|6898.3|6894.3|6898|6894|6898.7|6894.7|6897.1|6893.1|0
1610319600000|2021-01-10 23:00:00|6887.7|6883.7|6894.9|6890.9|6898.5|6894.5|6886.5|6882.5|0
1610319900000|2021-01-10 23:05:00|6895.1|6891.1|6894.2|6890.2|6897.9|6893.9|6892.7|6888.7|0
1610320200000|2021-01-10 23:10:00|6894.5|6890.5|6890.8|6886.8|6894.8|6890.8|6888.4|6884.4|0
1610320500000|2021-01-10 23:15:00|6890.6|6886.6|6888.7|6884.7|6891.6|6887.6|6887.5|6883.5|0
1610320800000|2021-01-10 23:20:00|6889|6885|6893.5|6889.5|6893.5|6889.5|6885.4|6881.4|0
1610321100000|2021-01-10 23:25:00|6894.5|6890.5|6890.2|6886.2|6894.5|6890.5|6889|6885|0
1610321400000|2021-01-10 23:30:00|6890.5|6886.5|6891.2|6887.2|6891.4|6887.4|6888.5|6884.5|0
1610321700000|2021-01-10 23:35:00|6890.9|6886.9|6889.2|6885.2|6891.7|6887.7|6889.2|6885.2|0
1610322000000|2021-01-10 23:40:00|6888.9|6884.9|6883.6|6879.6|6890|6886|6883.6|6879.6|0
1610322300000|2021-01-10 23:45:00|6883.3|6879.3|6885.4|6881.4|6886.8|6882.8|6883|6879|0
1610322600000|2021-01-10 23:50:00|6885.2|6881.2|6883.3|6879.3|6885.4|6881.4|6882.8|6878.8|0
1610322900000|2021-01-10 23:55:00|6883.4|6879.4|6885.5|6881.5|6885.5|6881.5|6882.5|6878.5|0
1610323200000|2021-01-11 00:00:00|6885.6|6881.6|6890.2|6886.2|6891|6887|6884.4|6880.4|0
1610323500000|2021-01-11 00:05:00|6890|6886|6884.6|6880.6|6890|6886|6883.9|6879.9|0
1610323800000|2021-01-11 00:10:00|6884.4|6880.4|6886.8|6882.8|6889.1|6885.1|6883.4|6879.4|0
1610324100000|2021-01-11 00:15:00|6886.6|6882.6|6882.1|6878.1|6886.6|6882.6|6877.3|6873.3|0
1610324400000|2021-01-11 00:20:00|6882.2|6878.2|6883.7|6879.7|6884|6880|6880.4|6876.4|0
1610324700000|2021-01-11 00:25:00|6883.6|6879.6|6882.8|6878.8|6883.7|6879.7|6881.9|6877.9|0
1610325000000|2021-01-11 00:30:00|6883.5|6879.5|6878.5|6874.5|6883.5|6879.5|6878.5|6874.5|0
1610325300000|2021-01-11 00:35:00|6878.6|6874.6|6879|6875|6879.2|6875.2|6875.2|6871.2|0
1610325600000|2021-01-11 00:40:00|6878.8|6874.8|6878.4|6874.4|6878.9|6874.9|6876.6|6872.6|0
1610325900000|2021-01-11 00:45:00|6877.7|6873.7|6883.4|6879.4|6883.5|6879.5|6877.1|6873.1|0
1610326200000|2021-01-11 00:50:00|6883.3|6879.3|6883.4|6879.4|6884.3|6880.3|6880.4|6876.4|0
1610326500000|2021-01-11 00:55:00|6883.5|6879.5|6884.8|6880.8|6889.2|6885.2|6883.4|6879.4|0
1610326800000|2021-01-11 01:00:00|6884.1|6880.1|6876.1|6873.1|6885.5|6881.5|6874.6|6871.6|334
1610327100000|2021-01-11 01:05:00|6876.3|6873.3|6872.3|6869.3|6876.6|6873.6|6870.6|6867.6|113
1610327400000|2021-01-11 01:10:00|6871.3|6868.3|6878.8|6875.8|6878.8|6875.8|6871.1|6868.1|66
1610327700000|2021-01-11 01:15:00|6878.3|6875.3|6873.6|6870.6|6878.6|6875.6|6871.6|6868.6|61
1610328000000|2021-01-11 01:20:00|6873.8|6870.8|6878.6|6875.6|6880.8|6877.8|6872.1|6869.1|45
1610328300000|2021-01-11 01:25:00|6879.1|6876.1|6882.8|6879.8|6884.6|6881.6|6878.3|6875.3|65
1610328600000|2021-01-11 01:30:00|6882.6|6879.6|6878.1|6875.1|6884.1|6881.1|6877.6|6874.6|63
1610328900000|2021-01-11 01:35:00|6877.8|6874.8|6867.6|6864.6|6878.1|6875.1|6866.6|6863.6|71
1610329200000|2021-01-11 01:40:00|6867.8|6864.8|6871.1|6868.1|6875.8|6872.8|6867.3|6864.3|53
1610329500000|2021-01-11 01:45:00|6871.3|6868.3|6879.1|6876.1|6879.3|6876.3|6869.8|6866.8|57
1610329800000|2021-01-11 01:50:00|6878.8|6875.8|6881.6|6878.6|6882.8|6879.8|6876.1|6873.1|58
1610330100000|2021-01-11 01:55:00|6880.6|6877.6|6877.3|6874.3|6882.8|6879.8|6875.1|6872.1|65
1610330400000|2021-01-11 02:00:00|6877.1|6874.1|6871.6|6868.6|6879.3|6876.3|6870.6|6867.6|95
1610330700000|2021-01-11 02:05:00|6871.3|6868.3|6867.6|6864.6|6872.8|6869.8|6864.1|6861.1|94
1610331000000|2021-01-11 02:10:00|6867.3|6864.3|6872.1|6869.1|6873.8|6870.8|6866.8|6863.8|69
1610331300000|2021-01-11 02:15:00|6872.3|6869.3|6874.1|6871.1|6874.1|6871.1|6869.3|6866.3|33
1610331600000|2021-01-11 02:20:00|6874.3|6871.3|6876.3|6873.3|6876.8|6873.8|6870.6|6867.6|46
1610331900000|2021-01-11 02:25:00|6876.6|6873.6|6876.8|6873.8|6879.8|6876.8|6876.3|6873.3|35
1610332200000|2021-01-11 02:30:00|6876.6|6873.6|6877.8|6874.8|6878.8|6875.8|6873.6|6870.6|27
1610332500000|2021-01-11 02:35:00|6878.1|6875.1|6873.8|6870.8|6878.8|6875.8|6873.8|6870.8|13
1610332800000|2021-01-11 02:40:00|6874.1|6871.1|6877.6|6874.6|6878.6|6875.6|6873.3|6870.3|19
1610333100000|2021-01-11 02:45:00|6877.8|6874.8|6884.3|6881.3|6884.3|6881.3|6876.8|6873.8|20
1610333400000|2021-01-11 02:50:00|6884.6|6881.6|6882.8|6879.8|6885.8|6882.8|6881.3|6878.3|66
1610333700000|2021-01-11 02:55:00|6883.1|6880.1|6884.1|6881.1|6884.6|6881.6|6877.3|6874.3|59
1610334000000|2021-01-11 03:00:00|6884.3|6881.3|6882.3|6879.3|6884.3|6881.3|6881.1|6878.1|28
1610334300000|2021-01-11 03:05:00|6882.1|6879.1|6880.8|6877.8|6882.3|6879.3|6877.8|6874.8|26
1610334600000|2021-01-11 03:10:00|6881.1|6878.1|6876.6|6873.6|6881.1|6878.1|6874.8|6871.8|21
1610334900000|2021-01-11 03:15:00|6876.3|6873.3|6875.8|6872.8|6879.8|6876.8|6875.3|6872.3|41
1610335200000|2021-01-11 03:20:00|6876.1|6873.1|6874.8|6871.8|6878.1|6875.1|6874.6|6871.6|16
1610335500000|2021-01-11 03:25:00|6874.6|6871.6|6872.1|6869.1|6876.1|6873.1|6870.8|6867.8|43
1610335800000|2021-01-11 03:30:00|6872.3|6869.3|6876.3|6873.3|6877.1|6874.1|6870.8|6867.8|24
1610336100000|2021-01-11 03:35:00|6876.6|6873.6|6872.8|6869.8|6878.6|6875.6|6872.6|6869.6|25
1610336400000|2021-01-11 03:40:00|6873.3|6870.3|6876.3|6873.3|6876.8|6873.8|6872.8|6869.8|18
1610336700000|2021-01-11 03:45:00|6876.1|6873.1|6872.8|6869.8|6876.1|6873.1|6871.8|6868.8|12
1610337000000|2021-01-11 03:50:00|6872.6|6869.6|6873.3|6870.3|6874.3|6871.3|6871.8|6868.8|10
1610337300000|2021-01-11 03:55:00|6873.6|6870.6|6875.1|6872.1|6876.6|6873.6|6873.6|6870.6|7
1610337600000|2021-01-11 04:00:00|6875.3|6872.3|6879.3|6876.3|6881.3|6878.3|6874.6|6871.6|41
1610337900000|2021-01-11 04:05:00|6879.6|6876.6|6878.1|6875.1|6881.1|6878.1|6877.8|6874.8|4
1610338200000|2021-01-11 04:10:00|6877.8|6874.8|6876.8|6873.8|6878.8|6875.8|6876.6|6873.6|11
1610338500000|2021-01-11 04:15:00|6877.1|6874.1|6872.8|6869.8|6877.1|6874.1|6872.3|6869.3|24
1610338800000|2021-01-11 04:20:00|6873.1|6870.1|6872.6|6869.6|6874.3|6871.3|6872.1|6869.1|5
1610339100000|2021-01-11 04:25:00|6872.3|6869.3|6871.6|6868.6|6874.6|6871.6|6871.1|6868.1|11
1610339400000|2021-01-11 04:30:00|6871.8|6868.8|6868.6|6865.6|6872.1|6869.1|6866.6|6863.6|60
1610339700000|2021-01-11 04:35:00|6868.8|6865.8|6868.1|6865.1|6870.3|6867.3|6866.8|6863.8|39
1610340000000|2021-01-11 04:40:00|6868.3|6865.3|6868.1|6865.1|6871.1|6868.1|6867.6|6864.6|10
1610340300000|2021-01-11 04:45:00|6867.8|6864.8|6867.1|6864.1|6869.8|6866.8|6866.8|6863.8|6
1610340600000|2021-01-11 04:50:00|6867.3|6864.3|6871.6|6868.6|6876.1|6873.1|6866.3|6863.3|183
1610340900000|2021-01-11 04:55:00|6871.8|6868.8|6871.3|6868.3|6872.3|6869.3|6869.8|6866.8|16
1610341200000|2021-01-11 05:00:00|6871.1|6868.1|6871.3|6868.3|6873.1|6870.1|6870.6|6867.6|20
1610341500000|2021-01-11 05:05:00|6871.1|6868.1|6874.3|6871.3|6875.1|6872.1|6871.1|6868.1|12
1610341800000|2021-01-11 05:10:00|6874.6|6871.6|6874.8|6871.8|6875.1|6872.1|6872.8|6869.8|22
1610342100000|2021-01-11 05:15:00|6875.1|6872.1|6874.8|6871.8|6876.6|6873.6|6874.3|6871.3|22
1610342400000|2021-01-11 05:20:00|6874.6|6871.6|6874.1|6871.1|6875.3|6872.3|6872.8|6869.8|6
1610342700000|2021-01-11 05:25:00|6874.3|6871.3|6874.8|6871.8|6874.8|6871.8|6872.8|6869.8|0
1610343000000|2021-01-11 05:30:00|6874.6|6871.6|6874.8|6871.8|6875.3|6872.3|6872.6|6869.6|23
1610343300000|2021-01-11 05:35:00|6874.6|6871.6|6875.6|6872.6|6875.6|6872.6|6872.6|6869.6|10
1610343600000|2021-01-11 05:40:00|6875.3|6872.3|6869.8|6866.8|6876.3|6873.3|6869.8|6866.8|9
1610343900000|2021-01-11 05:45:00|6869.6|6866.6|6868.6|6865.6|6870.6|6867.6|6868.6|6865.6|9
1610344200000|2021-01-11 05:50:00|6868.3|6865.3|6867.6|6864.6|6871.1|6868.1|6867.3|6864.3|14
1610344500000|2021-01-11 05:55:00|6867.8|6864.8|6868.1|6865.1|6869.1|6866.1|6867.1|6864.1|4
1610344800000|2021-01-11 06:00:00|6867.8|6864.8|6865.1|6862.1|6867.8|6864.8|6864.8|6861.8|21
1610345100000|2021-01-11 06:05:00|6864.1|6861.1|6857.6|6854.6|6866.1|6863.1|6856.8|6853.8|162
1610345400000|2021-01-11 06:10:00|6857.3|6854.3|6857.8|6854.8|6858.1|6855.1|6854.6|6851.6|68
1610345700000|2021-01-11 06:15:00|6858.3|6855.3|6854.6|6851.6|6859.8|6856.8|6853.1|6850.1|144
1610346000000|2021-01-11 06:20:00|6854.3|6851.3|6855.1|6852.1|6855.6|6852.6|6852.3|6849.3|86
1610346300000|2021-01-11 06:25:00|6854.8|6851.8|6856.3|6853.3|6857.1|6854.1|6853.8|6850.8|29
1610346600000|2021-01-11 06:30:00|6856.6|6853.6|6854.6|6851.6|6857.3|6854.3|6854.1|6851.1|57
1610346900000|2021-01-11 06:35:00|6854.8|6851.8|6852.6|6849.6|6854.8|6851.8|6852.3|6849.3|78
1610347200000|2021-01-11 06:40:00|6852.3|6849.3|6852.3|6849.3|6853.8|6850.8|6851.8|6848.8|25
1610347500000|2021-01-11 06:45:00|6852.6|6849.6|6856.6|6853.6|6858.6|6855.6|6852.6|6849.6|70
1610347800000|2021-01-11 06:50:00|6856.8|6853.8|6855.6|6852.6|6858.3|6855.3|6855.6|6852.6|27
1610348100000|2021-01-11 06:55:00|6855.8|6852.8|6850.8|6847.8|6856.3|6853.3|6850.8|6847.8|125
1610348400000|2021-01-11 07:00:00|6851.8|6848.8|6854.1|6852.1|6854.3|6852.3|6847.6|6845.6|212
1610348700000|2021-01-11 07:05:00|6853.8|6851.8|6860.1|6858.1|6860.3|6858.3|6853.8|6851.8|161
1610349000000|2021-01-11 07:10:00|6859.8|6857.8|6863.1|6861.1|6865.6|6863.6|6859.3|6857.3|155
1610349300000|2021-01-11 07:15:00|6863.6|6861.6|6862.6|6860.6|6866.1|6864.1|6861.3|6859.3|116
1610349600000|2021-01-11 07:20:00|6862.8|6860.8|6865.8|6863.8|6866.8|6864.8|6862.6|6860.6|201
1610349900000|2021-01-11 07:25:00|6865.6|6863.6|6867.8|6865.8|6867.8|6865.8|6864.3|6862.3|95
1610350200000|2021-01-11 07:30:00|6867.6|6865.6|6863.6|6861.6|6867.8|6865.8|6863.3|6861.3|139
1610350500000|2021-01-11 07:35:00|6863.3|6861.3|6859.8|6857.8|6863.6|6861.6|6859.1|6857.1|190
1610350800000|2021-01-11 07:40:00|6860.1|6858.1|6857.6|6855.6|6861.3|6859.3|6857.6|6855.6|205
1610351100000|2021-01-11 07:45:00|6857.8|6855.8|6863.3|6861.3|6865.1|6863.1|6855.8|6853.8|171
1610351400000|2021-01-11 07:50:00|6863.6|6861.6|6862.1|6860.1|6865.3|6863.3|6861.3|6859.3|178
1610351700000|2021-01-11 07:55:00|6862.3|6860.3|6865.3|6863.3|6865.3|6863.3|6860.6|6858.6|257
1610352000000|2021-01-11 08:00:00|6864.8|6863.8|6854.1|6853.1|6871.3|6870.3|6853.1|6852.1|2915
1610352300000|2021-01-11 08:05:00|6853.8|6852.8|6873.3|6872.3|6875.3|6874.3|6852.8|6851.8|1279
1610352600000|2021-01-11 08:10:00|6872.8|6871.8|6865.1|6864.1|6875.8|6874.8|6864.1|6863.1|879
1610352900000|2021-01-11 08:15:00|6865.6|6864.6|6869.3|6868.3|6872.8|6871.8|6864.8|6863.8|617
1610353200000|2021-01-11 08:20:00|6869.1|6868.1|6855.1|6854.1|6872.8|6871.8|6854.1|6853.1|747
1610353500000|2021-01-11 08:25:00|6855.3|6854.3|6852.6|6851.6|6856.6|6855.6|6848.1|6847.1|718
1610353800000|2021-01-11 08:30:00|6853.1|6852.1|6840.8|6839.8|6853.1|6852.1|6836.6|6835.6|1421
1610354100000|2021-01-11 08:35:00|6841.1|6840.1|6847.6|6846.6|6848.8|6847.8|6840.6|6839.6|561
1610354400000|2021-01-11 08:40:00|6847.2|6846.2|6845.7|6844.7|6851.7|6850.7|6844.9|6843.9|672
1610354700000|2021-01-11 08:45:00|6845.9|6844.9|6840.2|6839.2|6846.2|6845.2|6839.7|6838.7|329
1610355000000|2021-01-11 08:50:00|6839.4|6838.4|6842.7|6841.7|6843.7|6842.7|6838.4|6837.4|410
1610355300000|2021-01-11 08:55:00|6842.4|6841.4|6842.2|6841.2|6842.9|6841.9|6838.2|6837.2|580
1610355600000|2021-01-11 09:00:00|6841.9|6840.9|6848.7|6847.7|6851.2|6850.2|6841.7|6840.7|563
1610355900000|2021-01-11 09:05:00|6848.9|6847.9|6847.4|6846.4|6849.2|6848.2|6844.7|6843.7|470
1610356200000|2021-01-11 09:10:00|6847.7|6846.7|6842.4|6841.4|6847.7|6846.7|6841.7|6840.7|346
1610356500000|2021-01-11 09:15:00|6842.7|6841.7|6839.2|6838.2|6843.2|6842.2|6838.9|6837.9|257
1610356800000|2021-01-11 09:20:00|6838.9|6837.9|6839.9|6838.9|6842.7|6841.7|6837.2|6836.2|437
1610357100000|2021-01-11 09:25:00|6839.7|6838.7|6836.4|6835.4|6841.2|6840.2|6833.2|6832.2|414
1610357400000|2021-01-11 09:30:00|6836.7|6835.7|6838.2|6837.2|6839.4|6838.4|6833.2|6832.2|394
1610357700000|2021-01-11 09:35:00|6838.7|6837.7|6833.7|6832.7|6841.2|6840.2|6833.4|6832.4|359
1610358000000|2021-01-11 09:40:00|6833.9|6832.9|6835.4|6834.4|6842.9|6841.9|6833.7|6832.7|531
1610358300000|2021-01-11 09:45:00|6835.7|6834.7|6834.2|6833.2|6838.4|6837.4|6833.2|6832.2|328
1610358600000|2021-01-11 09:50:00|6834.4|6833.4|6833.2|6832.2|6836.2|6835.2|6832.4|6831.4|281
1610358900000|2021-01-11 09:55:00|6833.7|6832.7|6831.7|6830.7|6835.7|6834.7|6831.7|6830.7|253
1610359200000|2021-01-11 10:00:00|6830.7|6829.7|6828.2|6827.2|6831.2|6830.2|6827.7|6826.7|292
1610359500000|2021-01-11 10:05:00|6828.7|6827.7|6835.4|6834.4|6836.4|6835.4|6827.9|6826.9|485
1610359800000|2021-01-11 10:10:00|6835.2|6834.2|6838.4|6837.4|6839.2|6838.2|6835.2|6834.2|273
1610360100000|2021-01-11 10:15:00|6838.2|6837.2|6842.4|6841.4|6843.2|6842.2|6838.2|6837.2|298
1610360400000|2021-01-11 10:20:00|6842.2|6841.2|6842.7|6841.7|6843.2|6842.2|6839.9|6838.9|184
1610360700000|2021-01-11 10:25:00|6842.9|6841.9|6845.4|6844.4|6845.9|6844.9|6841.2|6840.2|217
1610361000000|2021-01-11 10:30:00|6845.2|6844.2|6851.7|6850.7|6851.7|6850.7|6842.7|6841.7|333
1610361300000|2021-01-11 10:35:00|6851.4|6850.4|6850.7|6849.7|6854.2|6853.2|6849.7|6848.7|454
1610361600000|2021-01-11 10:40:00|6851.2|6850.2|6847.7|6846.7|6851.9|6850.9|6845.4|6844.4|595
1610361900000|2021-01-11 10:45:00|6847.9|6846.9|6850.7|6849.7|6854.2|6853.2|6847.9|6846.9|526
1610362200000|2021-01-11 10:50:00|6850.9|6849.9|6851.2|6850.2|6852.2|6851.2|6847.7|6846.7|233
1610362500000|2021-01-11 10:55:00|6851.4|6850.4|6850.9|6849.9|6852.4|6851.4|6849.2|6848.2|471
1610362800000|2021-01-11 11:00:00|6851.2|6850.2|6850.7|6849.7|6851.4|6850.4|6846.9|6845.9|325
1610363100000|2021-01-11 11:05:00|6850.4|6849.4|6855.7|6854.7|6855.9|6854.9|6848.7|6847.7|280
1610363400000|2021-01-11 11:10:00|6855.4|6854.4|6847.7|6846.7|6856.7|6855.7|6847.2|6846.2|530
1610363700000|2021-01-11 11:15:00|6847.4|6846.4|6845.9|6844.9|6848.9|6847.9|6845.2|6844.2|299
1610364000000|2021-01-11 11:20:00|6845.7|6844.7|6846.9|6845.9|6850.4|6849.4|6845.4|6844.4|157
1610364300000|2021-01-11 11:25:00|6847.2|6846.2|6842.7|6841.7|6847.7|6846.7|6841.4|6840.4|178
1610364600000|2021-01-11 11:30:00|6842.4|6841.4|6840.4|6839.4|6842.7|6841.7|6838.4|6837.4|185
1610364900000|2021-01-11 11:35:00|6840.7|6839.7|6845.2|6844.2|6845.4|6844.4|6840.2|6839.2|276
1610365200000|2021-01-11 11:40:00|6845.4|6844.4|6843.2|6842.2|6846.2|6845.2|6840.7|6839.7|235
1610365500000|2021-01-11 11:45:00|6843.4|6842.4|6840.9|6839.9|6843.4|6842.4|6839.2|6838.2|278
1610365800000|2021-01-11 11:50:00|6841.2|6840.2|6840.2|6839.2|6842.9|6841.9|6838.2|6837.2|313
1610366100000|2021-01-11 11:55:00|6840.7|6839.7|6841.7|6840.7|6844.4|6843.4|6839.2|6838.2|266
1610366400000|2021-01-11 12:00:00|6842.2|6841.2|6841.7|6840.7|6844.9|6843.9|6841.4|6840.4|293
1610366700000|2021-01-11 12:05:00|6841.4|6840.4|6837.9|6836.9|6841.7|6840.7|6837.7|6836.7|172
1610367000000|2021-01-11 12:10:00|6837.7|6836.7|6838.7|6837.7|6839.7|6838.7|6836.7|6835.7|177
1610367300000|2021-01-11 12:15:00|6838.4|6837.4|6835.2|6834.2|6839.7|6838.7|6835.2|6834.2|551
1610367600000|2021-01-11 12:20:00|6835.4|6834.4|6834.7|6833.7|6836.9|6835.9|6834.2|6833.2|814
1610367900000|2021-01-11 12:25:00|6834.4|6833.4|6838.7|6837.7|6838.7|6837.7|6832.7|6831.7|306
1610368200000|2021-01-11 12:30:00|6838.9|6837.9|6834.7|6833.7|6840.2|6839.2|6834.7|6833.7|431
1610368500000|2021-01-11 12:35:00|6835.2|6834.2|6831.9|6830.9|6835.7|6834.7|6831.7|6830.7|278
1610368800000|2021-01-11 12:40:00|6833.1|6832.1|6833.4|6832.4|6834.1|6833.1|6831.9|6830.9|297
1610369100000|2021-01-11 12:45:00|6833.6|6832.6|6829.9|6828.9|6833.6|6832.6|6828.4|6827.4|288
1610369400000|2021-01-11 12:50:00|6829.1|6828.1|6824.4|6823.4|6829.6|6828.6|6824.4|6823.4|298
1610369700000|2021-01-11 12:55:00|6824.9|6823.9|6822.9|6821.9|6826.4|6825.4|6822.9|6821.9|268
1610370000000|2021-01-11 13:00:00|6823.1|6822.1|6820.4|6819.4|6823.1|6822.1|6817.1|6816.1|842
1610370300000|2021-01-11 13:05:00|6820.1|6819.1|6820.9|6819.9|6823.9|6822.9|6819.6|6818.6|751
1610370600000|2021-01-11 13:10:00|6820.6|6819.6|6823.4|6822.4|6825.4|6824.4|6819.9|6818.9|646
1610370900000|2021-01-11 13:15:00|6823.1|6822.1|6813.9|6812.9|6823.4|6822.4|6813.4|6812.4|1006
1610371200000|2021-01-11 13:20:00|6813.6|6812.6|6814.4|6813.4|6817.1|6816.1|6810.9|6809.9|500
1610371500000|2021-01-11 13:25:00|6814.9|6813.9|6810.4|6809.4|6814.9|6813.9|6810.4|6809.4|618
1610371800000|2021-01-11 13:30:00|6809.9|6808.9|6806.4|6805.4|6811.4|6810.4|6806.4|6805.4|1030
1610372100000|2021-01-11 13:35:00|6806.9|6805.9|6798.4|6797.4|6806.9|6805.9|6798.4|6797.4|1259
1610372400000|2021-01-11 13:40:00|6798.6|6797.6|6798.4|6797.4|6800.4|6799.4|6796.9|6795.9|653
1610372700000|2021-01-11 13:45:00|6798.1|6797.1|6796.9|6795.9|6803.4|6802.4|6796.9|6795.9|572
1610373000000|2021-01-11 13:50:00|6796.4|6795.4|6789.6|6788.6|6797.4|6796.4|6788.1|6787.1|738
1610373300000|2021-01-11 13:55:00|6789.9|6788.9|6791.1|6790.1|6794.6|6793.6|6788.4|6787.4|964
1610373600000|2021-01-11 14:00:00|6790.9|6789.9|6792.4|6791.4|6794.4|6793.4|6788.9|6787.9|682
1610373900000|2021-01-11 14:05:00|6792.1|6791.1|6792.4|6791.4|6793.1|6792.1|6788.1|6787.1|694
1610374200000|2021-01-11 14:10:00|6792.9|6791.9|6783.9|6782.9|6793.1|6792.1|6783.6|6782.6|777
1610374500000|2021-01-11 14:15:00|6784.4|6783.4|6772.1|6771.1|6785.4|6784.4|6770.9|6769.9|783
1610374800000|2021-01-11 14:20:00|6771.9|6770.9|6773.4|6772.4|6774.9|6773.9|6768.9|6767.9|842
1610375100000|2021-01-11 14:25:00|6773.9|6772.9|6777.4|6776.4|6779.4|6778.4|6771.9|6770.9|714
1610375400000|2021-01-11 14:30:00|6777.6|6776.6|6808.1|6807.1|6808.9|6807.9|6777.4|6776.4|2718
1610375700000|2021-01-11 14:35:00|6807.4|6806.4|6807.9|6806.9|6811.9|6810.9|6795.6|6794.6|1387
1610376000000|2021-01-11 14:40:00|6807.1|6806.1|6819.6|6818.6|6820.4|6819.4|6807.1|6806.1|1201
1610376300000|2021-01-11 14:45:00|6819.9|6818.9|6823.9|6822.9|6827.1|6826.1|6817.4|6816.4|1265
1610376600000|2021-01-11 14:50:00|6823.6|6822.6|6835.1|6834.1|6835.4|6834.4|6821.9|6820.9|1666
1610376900000|2021-01-11 14:55:00|6835.4|6834.4|6831.4|6830.4|6842.9|6841.9|6831.4|6830.4|1959
1610377200000|2021-01-11 15:00:00|6831.6|6830.6|6817.9|6816.9|6834.9|6833.9|6817.9|6816.9|1304
1610377500000|2021-01-11 15:05:00|6818.1|6817.1|6822.4|6821.4|6823.4|6822.4|6814.6|6813.6|840
1610377800000|2021-01-11 15:10:00|6821.4|6820.4|6814.9|6813.9|6821.4|6820.4|6813.4|6812.4|593
1610378100000|2021-01-11 15:15:00|6814.6|6813.6|6819.4|6818.4|6822.4|6821.4|6813.9|6812.9|534
1610378400000|2021-01-11 15:20:00|6819.1|6818.1|6817.9|6816.9|6821.9|6820.9|6815.6|6814.6|378
1610378700000|2021-01-11 15:25:00|6818.1|6817.1|6816.1|6815.1|6819.4|6818.4|6813.1|6812.1|929
1610379000000|2021-01-11 15:30:00|6816.4|6815.4|6813.6|6812.6|6817.9|6816.9|6813.4|6812.4|385
1610379300000|2021-01-11 15:35:00|6813.9|6812.9|6805.9|6804.9|6814.1|6813.1|6805.6|6804.6|576
1610379600000|2021-01-11 15:40:00|6806.4|6805.4|6802.6|6801.6|6809.9|6808.9|6801.4|6800.4|775
1610379900000|2021-01-11 15:45:00|6802.9|6801.9|6795.9|6794.9|6802.9|6801.9|6794.4|6793.4|890
1610380200000|2021-01-11 15:50:00|6795.4|6794.4|6806.4|6805.4|6806.4|6805.4|6794.4|6793.4|817
1610380500000|2021-01-11 15:55:00|6805.9|6804.9|6811.9|6810.9|6813.4|6812.4|6803.9|6802.9|603
1610380800000|2021-01-11 16:00:00|6812.1|6811.1|6801.9|6800.9|6812.9|6811.9|6801.4|6800.4|811
1610381100000|2021-01-11 16:05:00|6802.4|6801.4|6800.1|6799.1|6803.4|6802.4|6798.9|6797.9|983
1610381400000|2021-01-11 16:10:00|6799.9|6798.9|6798.1|6797.1|6800.9|6799.9|6794.9|6793.9|601
1610381700000|2021-01-11 16:15:00|6798.6|6797.6|6800.4|6799.4|6802.9|6801.9|6798.4|6797.4|1552
1610382000000|2021-01-11 16:20:00|6800.6|6799.6|6804.4|6803.4|6804.9|6803.9|6800.4|6799.4|1225
1610382300000|2021-01-11 16:25:00|6804.1|6803.1|6805.9|6803.9|6806.4|6805.4|6802.4|6801.4|3027
1610382600000|2021-01-11 16:30:00|6806.9|6804.9|6798.9|6796.9|6808.4|6806.4|6792.4|6790.4|5219
1610382900000|2021-01-11 16:35:00|6799.1|6797.1|6799.4|6797.4|6800.9|6798.9|6792.1|6790.1|1969
1610383200000|2021-01-11 16:40:00|6799.6|6797.6|6796.9|6794.9|6800.4|6798.4|6796.1|6794.1|488
1610383500000|2021-01-11 16:45:00|6797.1|6795.1|6799.9|6797.9|6800.1|6798.1|6795.6|6793.6|301
1610383800000|2021-01-11 16:50:00|6799.6|6797.6|6797.9|6795.9|6800.4|6798.4|6797.9|6795.9|220
1610384100000|2021-01-11 16:55:00|6798.1|6796.1|6798.4|6796.4|6801.6|6799.6|6798.1|6796.1|388
1610384400000|2021-01-11 17:00:00|6798.1|6796.1|6798.4|6796.4|6799.4|6797.4|6797.1|6795.1|194
1610384700000|2021-01-11 17:05:00|6798.1|6796.1|6798.9|6796.9|6800.4|6798.4|6795.4|6793.4|382
1610385000000|2021-01-11 17:10:00|6799.4|6797.4|6797.6|6795.6|6800.6|6798.6|6796.4|6794.4|151
1610385300000|2021-01-11 17:15:00|6797.9|6795.9|6799.9|6797.9|6800.4|6798.4|6797.4|6795.4|148
1610385600000|2021-01-11 17:20:00|6799.6|6797.6|6799.1|6797.1|6802.4|6800.4|6798.4|6796.4|205
1610385900000|2021-01-11 17:25:00|6798.9|6796.9|6796.9|6794.9|6798.9|6796.9|6796.1|6794.1|80
1610386200000|2021-01-11 17:30:00|6797.4|6795.4|6804.6|6802.6|6805.4|6803.4|6797.1|6795.1|272
1610386500000|2021-01-11 17:35:00|6804.4|6802.4|6804.9|6802.9|6808.6|6806.6|6804.1|6802.1|324
1610386800000|2021-01-11 17:40:00|6804.6|6802.6|6802.9|6800.9|6805.9|6803.9|6801.9|6799.9|83
1610387100000|2021-01-11 17:45:00|6803.1|6801.1|6805.4|6803.4|6805.9|6803.9|6803.1|6801.1|115
1610387400000|2021-01-11 17:50:00|6805.6|6803.6|6806.9|6804.9|6808.1|6806.1|6805.4|6803.4|157
1610387700000|2021-01-11 17:55:00|6806.6|6804.6|6805.9|6803.9|6808.9|6806.9|6804.1|6802.1|119
1610388000000|2021-01-11 18:00:00|6806.4|6804.4|6806.1|6804.1|6807.9|6805.9|6805.9|6803.9|74
1610388300000|2021-01-11 18:05:00|6805.9|6803.9|6807.9|6805.9|6808.9|6806.9|6805.9|6803.9|97
1610388600000|2021-01-11 18:10:00|6808.1|6806.1|6809.4|6807.4|6810.1|6808.1|6807.9|6805.9|41
1610388900000|2021-01-11 18:15:00|6809.1|6807.1|6808.6|6806.6|6809.1|6807.1|6807.4|6805.4|64
1610389200000|2021-01-11 18:20:00|6808.4|6806.4|6808.4|6806.4|6809.4|6807.4|6805.9|6803.9|102
1610389500000|2021-01-11 18:25:00|6808.1|6806.1|6803.9|6801.9|6808.4|6806.4|6801.4|6799.4|196
1610389800000|2021-01-11 18:30:00|6804.1|6802.1|6804.1|6802.1|6804.9|6802.9|6802.9|6800.9|100
1610390100000|2021-01-11 18:35:00|6804.4|6802.4|6801.9|6799.9|6804.9|6802.9|6800.9|6798.9|81
1610390400000|2021-01-11 18:40:00|6801.6|6799.6|6798.4|6796.4|6801.6|6799.6|6797.4|6795.4|69
1610390700000|2021-01-11 18:45:00|6798.1|6796.1|6794.9|6792.9|6798.6|6796.6|6793.4|6791.4|73
1610391000000|2021-01-11 18:50:00|6794.4|6792.4|6797.4|6795.4|6798.1|6796.1|6793.9|6791.9|56
1610391300000|2021-01-11 18:55:00|6797.6|6795.6|6796.1|6794.1|6799.4|6797.4|6795.9|6793.9|104
1610391600000|2021-01-11 19:00:00|6796.4|6794.4|6795.6|6793.6|6796.4|6794.4|6793.4|6791.4|128
1610391900000|2021-01-11 19:05:00|6795.4|6793.4|6795.1|6793.1|6796.1|6794.1|6794.1|6792.1|52
1610392200000|2021-01-11 19:10:00|6795.4|6793.4|6796.9|6794.9|6797.6|6795.6|6794.9|6792.9|75
1610392500000|2021-01-11 19:15:00|6796.6|6794.6|6793.4|6791.4|6797.6|6795.6|6793.1|6791.1|61
1610392800000|2021-01-11 19:20:00|6793.1|6791.1|6791.4|6789.4|6795.1|6793.1|6787.9|6785.9|186
1610393100000|2021-01-11 19:25:00|6791.9|6789.9|6789.1|6787.1|6792.1|6790.1|6787.9|6785.9|95
1610393400000|2021-01-11 19:30:00|6788.9|6786.9|6790.9|6788.9|6793.4|6791.4|6787.6|6785.6|209
1610393700000|2021-01-11 19:35:00|6790.6|6788.6|6791.6|6789.6|6791.6|6789.6|6788.6|6786.6|93
1610394000000|2021-01-11 19:40:00|6791.4|6789.4|6793.9|6791.9|6794.9|6792.9|6791.4|6789.4|70
1610394300000|2021-01-11 19:45:00|6793.4|6791.4|6797.9|6795.9|6798.1|6796.1|6793.4|6791.4|102
1610394600000|2021-01-11 19:50:00|6797.6|6795.6|6798.9|6796.9|6798.9|6796.9|6794.9|6792.9|29
1610394900000|2021-01-11 19:55:00|6798.6|6796.6|6803.1|6801.1|6803.9|6801.9|6797.9|6795.9|90
1610395200000|2021-01-11 20:00:00|6802.9|6800.9|6802.9|6800.9|6805.6|6803.6|6801.1|6799.1|195
1610395500000|2021-01-11 20:05:00|6803.1|6801.1|6799.4|6797.4|6803.9|6801.9|6798.1|6796.1|68
1610395800000|2021-01-11 20:10:00|6799.1|6797.1|6798.9|6796.9|6800.9|6798.9|6797.6|6795.6|64
1610396100000|2021-01-11 20:15:00|6798.6|6796.6|6798.9|6796.9|6800.4|6798.4|6795.4|6793.4|82
1610396400000|2021-01-11 20:20:00|6798.6|6796.6|6798.1|6796.1|6799.4|6797.4|6794.1|6792.1|78
1610396700000|2021-01-11 20:25:00|6797.9|6795.9|6796.1|6794.1|6802.1|6800.1|6795.9|6793.9|144
1610397000000|2021-01-11 20:30:00|6796.4|6794.4|6800.6|6798.6|6803.1|6801.1|6795.9|6793.9|207
1610397300000|2021-01-11 20:35:00|6800.4|6798.4|6797.1|6795.1|6804.9|6802.9|6797.1|6795.1|96
1610397600000|2021-01-11 20:40:00|6796.6|6794.6|6796.9|6794.9|6799.9|6797.9|6795.6|6793.6|97
1610397900000|2021-01-11 20:45:00|6797.6|6795.6|6805.1|6803.1|6807.1|6805.1|6797.6|6795.6|177
1610398200000|2021-01-11 20:50:00|6805.4|6803.4|6802.6|6800.6|6808.9|6806.9|6801.9|6799.9|285
1610398500000|2021-01-11 20:55:00|6801.6|6799.6|6796.4|6792.4|6801.9|6799.9|6792.9|6790.9|619
1610398800000|2021-01-11 21:00:00|6796|6792|6800.1|6796.1|6804.9|6800.9|6792.7|6788.7|0
1610399100000|2021-01-11 21:05:00|6799.8|6795.8|6797.3|6793.3|6799.8|6795.8|6796.6|6792.6|0
1610399400000|2021-01-11 21:10:00|6797.6|6793.6|6799.9|6795.9|6800.8|6796.8|6795.9|6791.9|0
1610399700000|2021-01-11 21:15:00|6799.8|6795.8|6800.4|6796.4|6800.4|6796.4|6798|6794|0
1610400000000|2021-01-11 21:20:00|6801.2|6797.2|6797.7|6793.7|6801.6|6797.6|6797.4|6793.4|0
1610400300000|2021-01-11 21:25:00|6797.8|6793.8|6798.3|6794.3|6798.3|6794.3|6797.3|6793.3|0
1610400600000|2021-01-11 21:30:00|6798.5|6794.5|6797|6793|6798.5|6794.5|6795.9|6791.9|0
1610400900000|2021-01-11 21:35:00|6796.7|6792.7|6795.3|6791.3|6797|6793|6794.9|6790.9|0
1610401200000|2021-01-11 21:40:00|6795.6|6791.6|6795.6|6791.6|6796.3|6792.3|6795.3|6791.3|0
1610401500000|2021-01-11 21:45:00|6795.3|6791.3|6795.6|6791.6|6796|6792|6794.5|6790.5|0
1610401800000|2021-01-11 21:50:00|6795.2|6791.2|6793|6789|6795.9|6791.9|6792.7|6788.7|0
1610402100000|2021-01-11 21:55:00|6793.4|6789.4|6793.9|6789.9|6794|6790|6792.5|6788.5|0
1610402400000|2021-01-11 22:00:00|6794|6790|6794.1|6790.1|6794.6|6790.6|6793.6|6789.6|0
1610402700000|2021-01-11 22:05:00|6794.2|6790.2|6795.5|6791.5|6795.6|6791.6|6794.2|6790.2|0
1610403000000|2021-01-11 22:10:00|6795.6|6791.6|6795.7|6791.7|6795.7|6791.7|6795.5|6791.5|0
1610403300000|2021-01-11 22:15:00|6795.8|6791.8|6795.8|6791.8|6795.8|6791.8|6795.5|6791.5|0
1610403600000|2021-01-11 22:20:00|6795.5|6791.5|6795.6|6791.6|6795.9|6791.9|6795.5|6791.5|0
1610403900000|2021-01-11 22:25:00|6795.9|6791.9|6796.1|6792.1|6796.1|6792.1|6795.6|6791.6|0
1610404200000|2021-01-11 22:30:00|6796.3|6792.3|6796.4|6792.4|6796.4|6792.4|6796.2|6792.2|0
1610404500000|2021-01-11 22:35:00|6796.3|6792.3|6795.8|6791.8|6796.3|6792.3|6795.8|6791.8|0
1610404800000|2021-01-11 22:40:00|6795.2|6791.2|6795.4|6791.4|6795.8|6791.8|6795.2|6791.2|0
1610405100000|2021-01-11 22:45:00|6795.6|6791.6|6796.2|6792.2|6796.2|6792.2|6795.6|6791.6|0
1610405400000|2021-01-11 22:50:00|6796.3|6792.3|6796.6|6792.6|6796.8|6792.8|6796.3|6792.3|0
1610405700000|2021-01-11 22:55:00|6796.5|6792.5|6797|6793|6797.5|6793.5|6796.4|6792.4|0
1610406000000|2021-01-11 23:00:00|6798.9|6794.9|6794|6790|6799.6|6795.6|6793.2|6789.2|0
1610406300000|2021-01-11 23:05:00|6794.7|6790.7|6794.7|6790.7|6795.4|6791.4|6793.2|6789.2|0
1610406600000|2021-01-11 23:10:00|6795.5|6791.5|6797.8|6793.8|6799|6795|6795.1|6791.1|0
1610406900000|2021-01-11 23:15:00|6797.4|6793.4|6798.6|6794.6|6798.9|6794.9|6796.4|6792.4|0
1610407200000|2021-01-11 23:20:00|6799.3|6795.3|6800.7|6796.7|6801.4|6797.4|6798.8|6794.8|0
1610407500000|2021-01-11 23:25:00|6800.9|6796.9|6800.7|6796.7|6801|6797|6799.7|6795.7|0
1610407800000|2021-01-11 23:30:00|6801.4|6797.4|6803.1|6799.1|6804.1|6800.1|6800.7|6796.7|0
1610408100000|2021-01-11 23:35:00|6803.2|6799.2|6803.1|6799.1|6803.5|6799.5|6802.7|6798.7|0
1610408400000|2021-01-11 23:40:00|6803.3|6799.3|6803.9|6799.9|6803.9|6799.9|6801.8|6797.8|0
1610408700000|2021-01-11 23:45:00|6803.6|6799.6|6799.6|6795.6|6804.2|6800.2|6798.2|6794.2|0
1610409000000|2021-01-11 23:50:00|6799.4|6795.4|6805.1|6801.1|6805.1|6801.1|6798|6794|0
1610409300000|2021-01-11 23:55:00|6804.8|6800.8|6806.9|6802.9|6807.6|6803.6|6803|6799|0
1610409600000|2021-01-12 00:00:00|6807.2|6803.2|6808.4|6804.4|6808.4|6804.4|6802.7|6798.7|0
1610409900000|2021-01-12 00:05:00|6808|6804|6811.8|6807.8|6812.9|6808.9|6806.1|6802.1|0
1610410200000|2021-01-12 00:10:00|6811.7|6807.7|6814|6810|6818|6814|6810.8|6806.8|0
1610410500000|2021-01-12 00:15:00|6813.8|6809.8|6814.2|6810.2|6817.1|6813.1|6811.4|6807.4|0
1610410800000|2021-01-12 00:20:00|6815|6811|6807.4|6803.4|6815|6811|6806.5|6802.5|0
1610411100000|2021-01-12 00:25:00|6808.1|6804.1|6812.4|6808.4|6813.1|6809.1|6806.7|6802.7|0
1610411400000|2021-01-12 00:30:00|6812.5|6808.5|6811.9|6807.9|6812.7|6808.7|6810.4|6806.4|0
1610411700000|2021-01-12 00:35:00|6811.8|6807.8|6814.4|6810.4|6816.1|6812.1|6811|6807|0
1610412000000|2021-01-12 00:40:00|6814.3|6810.3|6816.9|6812.9|6818.3|6814.3|6812.8|6808.8|0
1610412300000|2021-01-12 00:45:00|6819.7|6815.7|6817.6|6813.6|6824.1|6820.1|6816|6812|0
1610412600000|2021-01-12 00:50:00|6817.5|6813.5|6820.1|6816.1|6823.9|6819.9|6817.5|6813.5|0
1610412900000|2021-01-12 00:55:00|6820.2|6816.2|6819|6815|6822.4|6818.4|6819|6815|0
1610413200000|2021-01-12 01:00:00|6819.2|6815.2|6818.6|6815.6|6819.9|6816.9|6817.1|6813.6|149
1610413500000|2021-01-12 01:05:00|6818.4|6815.4|6822.6|6819.6|6822.6|6819.6|6815.9|6812.9|61
1610413800000|2021-01-12 01:10:00|6822.4|6819.4|6816.1|6813.1|6823.6|6820.6|6815.9|6812.9|38
1610414100000|2021-01-12 01:15:00|6815.4|6812.4|6813.6|6810.6|6816.6|6813.6|6808.4|6805.4|14
1610414400000|2021-01-12 01:20:00|6814.1|6811.1|6805.4|6802.4|6814.9|6811.9|6805.4|6802.4|25
1610414700000|2021-01-12 01:25:00|6805.6|6802.6|6799.4|6796.4|6806.1|6803.1|6798.1|6795.1|59
1610415000000|2021-01-12 01:30:00|6799.1|6796.1|6806.6|6803.6|6809.9|6806.9|6797.1|6794.1|19
1610415300000|2021-01-12 01:35:00|6806.9|6803.9|6801.4|6798.4|6808.9|6805.9|6801.4|6798.4|7
1610415600000|2021-01-12 01:40:00|6801.1|6798.1|6802.1|6799.1|6803.1|6800.1|6798.1|6795.1|13
1610415900000|2021-01-12 01:45:00|6801.9|6798.9|6805.1|6802.1|6805.4|6802.4|6800.4|6797.4|9
1610416200000|2021-01-12 01:50:00|6805.4|6802.4|6805.6|6802.6|6808.4|6805.4|6803.9|6800.9|3
1610416500000|2021-01-12 01:55:00|6805.9|6802.9|6808.9|6805.9|6810.4|6807.4|6805.9|6802.9|2
1610416800000|2021-01-12 02:00:00|6809.1|6806.1|6805.9|6802.9|6812.4|6809.4|6805.9|6802.9|8
1610417100000|2021-01-12 02:05:00|6806.1|6803.1|6807.4|6804.4|6807.9|6804.9|6804.1|6801.1|0
1610417400000|2021-01-12 02:10:00|6807.1|6804.1|6801.4|6798.4|6808.1|6805.1|6801.4|6798.4|1
1610417700000|2021-01-12 02:15:00|6801.1|6798.1|6802.9|6799.9|6802.9|6799.9|6799.6|6796.6|13
1610418000000|2021-01-12 02:20:00|6803.4|6800.4|6803.1|6800.1|6804.4|6801.4|6800.4|6797.4|4
1610418300000|2021-01-12 02:25:00|6803.4|6800.4|6806.4|6803.4|6806.6|6803.6|6802.6|6799.6|5
1610418600000|2021-01-12 02:30:00|6806.6|6803.6|6803.1|6800.1|6806.6|6803.6|6800.9|6797.9|44
1610418900000|2021-01-12 02:35:00|6802.9|6799.9|6804.1|6801.1|6804.4|6801.4|6801.4|6798.4|2
1610419200000|2021-01-12 02:40:00|6803.9|6800.9|6803.4|6800.4|6807.1|6804.1|6801.4|6798.4|33
1610419500000|2021-01-12 02:45:00|6803.1|6800.1|6801.1|6798.1|6804.9|6801.9|6801.1|6798.1|26
1610419800000|2021-01-12 02:50:00|6800.9|6797.9|6800.9|6797.9|6801.9|6798.9|6800.1|6797.1|4
1610420100000|2021-01-12 02:55:00|6800.6|6797.6|6804.9|6801.9|6805.4|6802.4|6800.6|6797.6|5
1610420400000|2021-01-12 03:00:00|6805.1|6802.1|6805.1|6802.1|6805.6|6802.6|6802.6|6799.6|3
1610420700000|2021-01-12 03:05:00|6805.4|6802.4|6805.9|6802.9|6807.9|6804.9|6804.9|6801.9|8
1610421000000|2021-01-12 03:10:00|6806.1|6803.1|6801.9|6798.9|6807.4|6804.4|6801.9|6798.9|4
1610421300000|2021-01-12 03:15:00|6801.6|6798.6|6799.9|6796.9|6801.6|6798.6|6799.6|6796.6|4
1610421600000|2021-01-12 03:20:00|6800.1|6797.1|6799.4|6796.4|6800.1|6797.1|6797.1|6794.1|7
1610421900000|2021-01-12 03:25:00|6799.1|6796.1|6799.1|6796.1|6799.9|6796.9|6798.9|6795.9|2
1610422200000|2021-01-12 03:30:00|6799.4|6796.4|6799.4|6796.4|6800.6|6797.6|6798.1|6795.1|7
1610422500000|2021-01-12 03:35:00|6799.1|6796.1|6799.6|6796.6|6799.9|6796.9|6798.6|6795.6|1
1610422800000|2021-01-12 03:40:00|6799.4|6796.4|6799.6|6796.6|6799.9|6796.9|6799.1|6796.1|7
1610423100000|2021-01-12 03:45:00|6799.4|6796.4|6797.6|6794.6|6799.4|6796.4|6797.1|6794.1|5
1610423400000|2021-01-12 03:50:00|6797.9|6794.9|6799.9|6796.9|6800.1|6797.1|6797.6|6794.6|2
1610423700000|2021-01-12 03:55:00|6799.6|6796.6|6799.6|6796.6|6799.9|6796.9|6799.4|6796.4|2
1610424000000|2021-01-12 04:00:00|6799.4|6796.4|6798.9|6795.9|6799.4|6796.4|6798.6|6795.6|0
1610424300000|2021-01-12 04:05:00|6798.6|6795.6|6798.6|6795.6|6798.9|6795.9|6798.4|6795.4|4
1610424600000|2021-01-12 04:10:00|6798.9|6795.9|6799.6|6796.6|6800.1|6797.1|6798.4|6795.4|7
1610424900000|2021-01-12 04:15:00|6799.9|6796.9|6800.1|6797.1|6801.4|6798.4|6799.6|6796.6|3
1610425200000|2021-01-12 04:20:00|6799.9|6796.9|6798.9|6795.9|6800.4|6797.4|6798.9|6795.9|0
1610425500000|2021-01-12 04:25:00|6799.6|6796.6|6796.6|6793.6|6799.9|6796.9|6796.4|6793.4|12
1610425800000|2021-01-12 04:30:00|6796.4|6793.4|6795.6|6792.6|6797.1|6794.1|6794.9|6791.9|19
1610426100000|2021-01-12 04:35:00|6795.4|6792.4|6795.6|6792.6|6797.4|6794.4|6795.4|6792.4|2
1610426400000|2021-01-12 04:40:00|6795.9|6792.9|6795.6|6792.6|6796.4|6793.4|6793.6|6790.6|11
1610426700000|2021-01-12 04:45:00|6796.1|6793.1|6798.4|6795.4|6798.9|6795.9|6795.9|6792.9|1
1610427000000|2021-01-12 04:50:00|6798.1|6795.1|6797.6|6794.6|6798.6|6795.6|6797.6|6794.6|4
1610427300000|2021-01-12 04:55:00|6797.9|6794.9|6797.1|6794.1|6798.6|6795.6|6796.6|6793.6|4
1610427600000|2021-01-12 05:00:00|6796.9|6793.9|6795.6|6792.6|6797.6|6794.6|6794.1|6791.1|25
1610427900000|2021-01-12 05:05:00|6795.9|6792.9|6795.9|6792.9|6797.9|6794.9|6795.4|6792.4|2
1610428200000|2021-01-12 05:10:00|6796.1|6793.1|6798.4|6795.4|6798.4|6795.4|6795.6|6792.6|6
1610428500000|2021-01-12 05:15:00|6798.1|6795.1|6797.6|6794.6|6798.4|6795.4|6796.9|6793.9|0
1610428800000|2021-01-12 05:20:00|6797.9|6794.9|6798.1|6795.1|6798.9|6795.9|6796.6|6793.6|5
1610429100000|2021-01-12 05:25:00|6797.9|6794.9|6799.9|6796.9|6800.1|6797.1|6796.1|6793.1|20
1610429400000|2021-01-12 05:30:00|6800.1|6797.1|6800.6|6797.6|6801.4|6798.4|6799.1|6796.1|31
1610429700000|2021-01-12 05:35:00|6800.4|6797.4|6807.6|6804.6|6808.4|6805.4|6800.4|6797.4|49
1610430000000|2021-01-12 05:40:00|6807.9|6804.9|6810.4|6807.4|6810.6|6807.6|6807.9|6804.9|22
1610430300000|2021-01-12 05:45:00|6810.6|6807.6|6811.9|6808.9|6813.6|6810.6|6810.6|6807.6|23
1610430600000|2021-01-12 05:50:00|6812.1|6809.1|6811.1|6808.1|6813.4|6810.4|6810.6|6807.6|7
1610430900000|2021-01-12 05:55:00|6811.4|6808.4|6809.1|6806.1|6811.6|6808.6|6808.9|6805.9|26
1610431200000|2021-01-12 06:00:00|6808.9|6805.9|6805.9|6802.9|6809.9|6806.9|6804.9|6801.9|25
1610431500000|2021-01-12 06:05:00|6805.6|6802.6|6805.9|6802.9|6808.9|6805.9|6805.4|6802.4|20
1610431800000|2021-01-12 06:10:00|6806.1|6803.1|6804.4|6801.4|6806.9|6803.9|6803.6|6800.6|27
1610432100000|2021-01-12 06:15:00|6804.9|6801.9|6803.1|6800.1|6805.6|6802.6|6800.6|6797.6|11
1610432400000|2021-01-12 06:20:00|6802.9|6799.9|6804.1|6801.1|6804.6|6801.6|6802.6|6799.6|8
1610432700000|2021-01-12 06:25:00|6804.4|6801.4|6807.1|6804.1|6807.4|6804.4|6804.4|6801.4|16
1610433000000|2021-01-12 06:30:00|6806.9|6803.9|6810.1|6807.1|6810.6|6807.6|6804.9|6801.9|17
1610433300000|2021-01-12 06:35:00|6810.4|6807.4|6809.6|6806.6|6810.4|6807.4|6806.6|6803.6|19
1610433600000|2021-01-12 06:40:00|6809.9|6806.9|6808.9|6805.9|6809.9|6806.9|6807.4|6804.4|15
1610433900000|2021-01-12 06:45:00|6809.1|6806.1|6812.4|6809.4|6812.4|6809.4|6808.6|6805.6|18
1610434200000|2021-01-12 06:50:00|6812.9|6809.9|6811.4|6808.4|6815.6|6812.6|6811.4|6808.4|84
1610434500000|2021-01-12 06:55:00|6811.6|6808.6|6809.6|6806.6|6813.1|6810.1|6807.9|6804.9|26
1610434800000|2021-01-12 07:00:00|6809.9|6806.9|6805.9|6803.9|6812.6|6810.6|6802.4|6800.4|239
1610435100000|2021-01-12 07:05:00|6805.6|6803.6|6800.1|6798.1|6807.1|6805.1|6799.9|6797.9|128
1610435400000|2021-01-12 07:10:00|6800.4|6798.4|6800.9|6798.9|6805.4|6803.4|6800.1|6798.1|167
1610435700000|2021-01-12 07:15:00|6801.1|6799.1|6802.1|6800.1|6805.9|6803.9|6801.1|6799.1|98
1610436000000|2021-01-12 07:20:00|6801.9|6799.9|6806.9|6804.9|6807.1|6805.1|6801.9|6799.9|119
1610436300000|2021-01-12 07:25:00|6807.1|6805.1|6814.1|6812.1|6814.1|6812.1|6807.1|6805.1|120
1610436600000|2021-01-12 07:30:00|6813.6|6811.6|6814.6|6812.6|6816.4|6814.4|6810.4|6808.4|174
1610436900000|2021-01-12 07:35:00|6814.9|6812.9|6811.1|6809.1|6815.9|6813.9|6810.6|6808.6|185
1610437200000|2021-01-12 07:40:00|6810.9|6808.9|6813.4|6811.4|6814.9|6812.9|6810.9|6808.9|127
1610437500000|2021-01-12 07:45:00|6813.6|6811.6|6812.9|6810.9|6815.6|6813.6|6810.4|6808.4|164
1610437800000|2021-01-12 07:50:00|6813.1|6811.1|6809.4|6807.4|6815.4|6813.4|6806.6|6804.6|252
1610438100000|2021-01-12 07:55:00|6809.1|6807.1|6807.1|6805.1|6812.6|6810.6|6806.6|6804.6|670
1610438400000|2021-01-12 08:00:00|6806.6|6805.6|6807.6|6806.6|6820.9|6819.9|6803.4|6802.4|1940
1610438700000|2021-01-12 08:05:00|6807.9|6806.9|6805.6|6804.6|6812.4|6811.4|6804.1|6803.1|897
1610439000000|2021-01-12 08:10:00|6805.4|6804.4|6807.1|6806.1|6812.9|6811.9|6804.4|6803.4|774
1610439300000|2021-01-12 08:15:00|6807.4|6806.4|6795.1|6794.1|6807.9|6806.9|6793.9|6792.9|575
1610439600000|2021-01-12 08:20:00|6795.4|6794.4|6794.6|6793.6|6799.9|6798.9|6793.6|6792.6|579
1610439900000|2021-01-12 08:25:00|6794.4|6793.4|6789.6|6788.6|6795.6|6794.6|6786.9|6785.9|469
1610440200000|2021-01-12 08:30:00|6789.9|6788.9|6793.9|6792.9|6794.6|6793.6|6789.4|6788.4|592
1610440500000|2021-01-12 08:35:00|6794.1|6793.1|6787.1|6786.1|6799.9|6798.9|6786.6|6785.6|443
1610440800000|2021-01-12 08:40:00|6789.1|6788.1|6796.4|6795.4|6797.4|6796.4|6788.6|6787.6|394
1610441100000|2021-01-12 08:45:00|6797.1|6796.1|6787.9|6786.9|6797.4|6796.4|6787.1|6786.1|353
1610441400000|2021-01-12 08:50:00|6787.6|6786.6|6787.9|6786.9|6789.9|6788.9|6782.1|6781.1|482
1610441700000|2021-01-12 08:55:00|6788.4|6787.4|6790.6|6789.6|6795.1|6794.1|6787.6|6786.6|591
1610442000000|2021-01-12 09:00:00|6790.9|6789.9|6793.1|6792.1|6796.1|6795.1|6789.4|6788.4|373
1610442300000|2021-01-12 09:05:00|6793.4|6792.4|6794.9|6793.9|6795.6|6794.6|6791.4|6790.4|362
1610442600000|2021-01-12 09:10:00|6795.1|6794.1|6794.4|6793.4|6797.4|6796.4|6793.1|6792.1|420
1610442900000|2021-01-12 09:15:00|6794.1|6793.1|6783.4|6782.4|6795.9|6794.9|6781.9|6780.9|785
1610443200000|2021-01-12 09:20:00|6784.1|6783.1|6778.9|6777.9|6784.4|6783.4|6775.4|6774.4|665
1610443500000|2021-01-12 09:25:00|6778.6|6777.6|6772.9|6771.9|6779.4|6778.4|6767.9|6766.9|925
1610443800000|2021-01-12 09:30:00|6773.1|6772.1|6783.4|6782.4|6783.6|6782.6|6772.9|6771.9|825
1610444100000|2021-01-12 09:35:00|6783.1|6782.1|6782.1|6781.1|6784.6|6783.6|6777.9|6776.9|633
1610444400000|2021-01-12 09:40:00|6782.4|6781.4|6782.9|6781.9|6784.4|6783.4|6777.9|6776.9|556
1610444700000|2021-01-12 09:45:00|6783.9|6782.9|6786.4|6785.4|6787.4|6786.4|6783.9|6782.9|467
1610445000000|2021-01-12 09:50:00|6785.9|6784.9|6781.4|6780.4|6786.9|6785.9|6780.6|6779.6|362
1610445300000|2021-01-12 09:55:00|6780.9|6779.9|6774.1|6773.1|6781.9|6780.9|6772.4|6771.4|802
1610445600000|2021-01-12 10:00:00|6774.4|6773.4|6780.1|6779.1|6780.9|6779.9|6774.4|6773.4|418
1610445900000|2021-01-12 10:05:00|6780.4|6779.4|6774.4|6773.4|6780.4|6779.4|6773.4|6772.4|279
1610446200000|2021-01-12 10:10:00|6774.9|6773.9|6776.1|6775.1|6777.1|6776.1|6772.1|6771.1|367
1610446500000|2021-01-12 10:15:00|6775.9|6774.9|6776.4|6775.4|6777.6|6776.6|6772.9|6771.9|287
1610446800000|2021-01-12 10:20:00|6776.6|6775.6|6780.6|6779.6|6780.9|6779.9|6775.9|6774.9|228
1610447100000|2021-01-12 10:25:00|6780.4|6779.4|6779.4|6778.4|6781.1|6780.1|6777.4|6776.4|309
1610447400000|2021-01-12 10:30:00|6779.6|6778.6|6774.9|6773.9|6781.4|6780.4|6773.9|6772.9|488
1610447700000|2021-01-12 10:35:00|6775.1|6774.1|6776.6|6775.6|6776.6|6775.6|6773.1|6772.1|219
1610448000000|2021-01-12 10:40:00|6776.4|6775.4|6772.4|6771.4|6777.9|6776.9|6772.1|6771.1|260
1610448300000|2021-01-12 10:45:00|6772.1|6771.1|6773.1|6772.1|6775.4|6774.4|6768.9|6767.9|604
1610448600000|2021-01-12 10:50:00|6772.9|6771.9|6769.6|6768.6|6772.9|6771.9|6768.9|6767.9|275
1610448900000|2021-01-12 10:55:00|6769.9|6768.9|6768.6|6767.6|6772.4|6771.4|6766.4|6765.4|270
1610449200000|2021-01-12 11:00:00|6768.9|6767.9|6765.9|6764.9|6769.9|6768.9|6765.9|6764.9|305
1610449500000|2021-01-12 11:05:00|6765.4|6764.4|6763.4|6762.4|6767.1|6766.1|6763.4|6762.4|601
1610449800000|2021-01-12 11:10:00|6763.6|6762.6|6750.6|6749.6|6764.1|6763.1|6750.1|6749.1|805
1610450100000|2021-01-12 11:15:00|6750.4|6749.4|6752.4|6751.4|6754.6|6753.6|6749.6|6748.6|511
1610450400000|2021-01-12 11:20:00|6752.1|6751.1|6758.4|6757.4|6758.9|6757.9|6751.9|6750.9|333
1610450700000|2021-01-12 11:25:00|6759.4|6758.4|6758.4|6757.4|6760.9|6759.9|6757.4|6756.4|300
1610451000000|2021-01-12 11:30:00|6758.6|6757.6|6755.9|6754.9|6760.9|6759.9|6754.6|6753.6|231
1610451300000|2021-01-12 11:35:00|6756.6|6755.6|6758.4|6757.4|6759.4|6758.4|6755.1|6754.1|201
1610451600000|2021-01-12 11:40:00|6758.1|6757.1|6758.4|6757.4|6758.9|6757.9|6756.6|6755.6|150
1610451900000|2021-01-12 11:45:00|6758.1|6757.1|6750.9|6749.9|6759.9|6758.9|6750.1|6749.1|441
1610452200000|2021-01-12 11:50:00|6751.4|6750.4|6752.4|6751.4|6753.9|6752.9|6750.9|6749.9|249
1610452500000|2021-01-12 11:55:00|6752.9|6751.9|6751.9|6750.9|6754.9|6753.9|6750.9|6749.9|358
1610452800000|2021-01-12 12:00:00|6751.6|6750.6|6754.1|6753.1|6756.6|6755.6|6751.1|6750.1|330
1610453100000|2021-01-12 12:05:00|6753.9|6752.9|6755.4|6754.4|6757.1|6756.1|6753.9|6752.9|389
1610453400000|2021-01-12 12:10:00|6755.1|6754.1|6745.4|6744.4|6755.4|6754.4|6742.6|6741.6|725
1610453700000|2021-01-12 12:15:00|6745.6|6744.6|6748.9|6747.9|6751.4|6750.4|6745.4|6744.4|324
1610454000000|2021-01-12 12:20:00|6749.1|6748.1|6748.6|6747.6|6751.1|6750.1|6746.9|6745.9|184
1610454300000|2021-01-12 12:25:00|6748.4|6747.4|6750.1|6749.1|6750.4|6749.4|6748.1|6747.1|182
1610454600000|2021-01-12 12:30:00|6750.4|6749.4|6746.1|6745.1|6751.4|6750.4|6746.1|6745.1|240
1610454900000|2021-01-12 12:35:00|6746.4|6745.4|6751.4|6750.4|6751.4|6750.4|6745.9|6744.9|180
1610455200000|2021-01-12 12:40:00|6751.3|6750.3|6753.3|6752.3|6753.8|6752.8|6750.3|6749.3|270
1610455500000|2021-01-12 12:45:00|6753.5|6752.5|6759.3|6758.3|6760.3|6759.3|6752.3|6751.3|342
1610455800000|2021-01-12 12:50:00|6760|6759|6755|6754|6761|6760|6755|6754|316
1610456100000|2021-01-12 12:55:00|6755.3|6754.3|6757.5|6756.5|6758.8|6757.8|6754.8|6753.8|199
1610456400000|2021-01-12 13:00:00|6757.3|6756.3|6758.3|6757.3|6758.5|6757.5|6756.3|6755.3|558
1610456700000|2021-01-12 13:05:00|6758.5|6757.5|6756.8|6755.8|6758.5|6757.5|6754.8|6753.8|462
1610457000000|2021-01-12 13:10:00|6757|6756|6755.8|6754.8|6758.5|6757.5|6754.8|6753.8|377
1610457300000|2021-01-12 13:15:00|6755.3|6754.3|6756.8|6755.8|6758|6757|6753.8|6752.8|312
1610457600000|2021-01-12 13:20:00|6756.3|6755.3|6751.3|6750.3|6756.5|6755.5|6750|6749|281
1610457900000|2021-01-12 13:25:00|6751|6750|6753|6752|6754.3|6753.3|6750.3|6749.3|347
1610458200000|2021-01-12 13:30:00|6753.3|6752.3|6755.5|6754.5|6757.5|6756.5|6752.8|6751.8|339
1610458500000|2021-01-12 13:35:00|6755.8|6754.8|6754.3|6753.3|6757.5|6756.5|6752.8|6751.8|375
1610458800000|2021-01-12 13:40:00|6754.5|6753.5|6751.8|6750.8|6755.3|6754.3|6750.8|6749.8|156
1610459100000|2021-01-12 13:45:00|6751.5|6750.5|6751.3|6750.3|6752.3|6751.3|6749|6748|189
1610459400000|2021-01-12 13:50:00|6751|6750|6754|6753|6755.3|6754.3|6751|6750|279
1610459700000|2021-01-12 13:55:00|6754.3|6753.3|6750.8|6749.8|6754.3|6753.3|6745.3|6744.3|541
1610460000000|2021-01-12 14:00:00|6751.3|6750.3|6751.8|6750.8|6753.3|6752.3|6748.8|6747.8|324
1610460300000|2021-01-12 14:05:00|6752|6751|6751.8|6750.8|6753.3|6752.3|6749|6748|262
1610460600000|2021-01-12 14:10:00|6751.5|6750.5|6753.5|6752.5|6754.8|6753.8|6751.3|6750.3|287
1610460900000|2021-01-12 14:15:00|6753.3|6752.3|6757.8|6756.8|6758.3|6757.3|6752.8|6751.8|481
1610461200000|2021-01-12 14:20:00|6758|6757|6760.8|6759.8|6760.8|6759.8|6756.5|6755.5|574
1610461500000|2021-01-12 14:25:00|6760.3|6759.3|6759.8|6758.8|6761.8|6760.8|6758.3|6757.3|429
1610461800000|2021-01-12 14:30:00|6759.3|6758.3|6752.8|6751.8|6760.8|6759.8|6751.5|6750.5|835
1610462100000|2021-01-12 14:35:00|6753|6752|6746.8|6745.8|6753.3|6752.3|6746.5|6745.5|581
1610462400000|2021-01-12 14:40:00|6747|6746|6748.5|6747.5|6755.8|6754.8|6745.3|6744.3|862
1610462700000|2021-01-12 14:45:00|6748.3|6747.3|6745.3|6744.3|6749.8|6748.8|6744.5|6743.5|457
1610463000000|2021-01-12 14:50:00|6744.8|6743.8|6747.3|6746.3|6748|6747|6737.3|6736.3|892
1610463300000|2021-01-12 14:55:00|6746.8|6745.8|6754.8|6753.8|6755.8|6754.8|6745.3|6744.3|690
1610463600000|2021-01-12 15:00:00|6755|6754|6757.5|6756.5|6758|6757|6751.8|6750.8|561
1610463900000|2021-01-12 15:05:00|6757.8|6756.8|6762.3|6761.3|6762.3|6761.3|6756.3|6755.3|876
1610464200000|2021-01-12 15:10:00|6762.2|6761.2|6764.4|6763.4|6764.7|6763.7|6760.4|6759.4|738
1610464500000|2021-01-12 15:15:00|6764.7|6763.7|6767.7|6766.7|6768.4|6767.4|6759.4|6758.4|528
1610464800000|2021-01-12 15:20:00|6767.9|6766.9|6767.7|6766.7|6771.2|6770.2|6767.4|6766.4|212
1610465100000|2021-01-12 15:25:00|6766.2|6765.2|6758.7|6757.7|6767.7|6766.7|6758.7|6757.7|538
1610465400000|2021-01-12 15:30:00|6758.4|6757.4|6762.2|6761.2|6763.2|6762.2|6758.4|6757.4|561
1610465700000|2021-01-12 15:35:00|6762.4|6761.4|6764.2|6763.2|6764.7|6763.7|6760.7|6759.7|480
1610466000000|2021-01-12 15:40:00|6764.4|6763.4|6769.7|6768.7|6772.2|6771.2|6762.4|6761.4|940
1610466300000|2021-01-12 15:45:00|6769.9|6768.9|6770.7|6769.7|6771.7|6770.7|6768.2|6767.2|794
1610466600000|2021-01-12 15:50:00|6770.2|6769.2|6772.7|6771.7|6773.7|6772.7|6769.2|6768.2|728
1610466900000|2021-01-12 15:55:00|6772.4|6771.4|6768.7|6767.7|6772.7|6771.7|6766.7|6765.7|1400
1610467200000|2021-01-12 16:00:00|6768.2|6767.2|6769.7|6768.7|6769.9|6768.9|6766.2|6765.2|597
1610467500000|2021-01-12 16:05:00|6770.2|6769.2|6767.2|6766.2|6770.2|6769.2|6765.2|6764.2|664
1610467800000|2021-01-12 16:10:00|6767.4|6766.4|6768.7|6767.7|6770.4|6769.4|6766.2|6765.2|552
1610468100000|2021-01-12 16:15:00|6768.4|6767.4|6768.4|6767.4|6772.2|6771.2|6766.7|6765.7|964
1610468400000|2021-01-12 16:20:00|6768.7|6767.7|6765.7|6764.7|6770.2|6769.2|6765.4|6764.4|999
1610468700000|2021-01-12 16:25:00|6765.9|6764.9|6758.4|6756.4|6766.7|6765.7|6755.2|6754.2|3250
1610469000000|2021-01-12 16:30:00|6758.9|6756.9|6757.4|6755.4|6762.4|6760.4|6752.2|6750.2|4163
1610469300000|2021-01-12 16:35:00|6757.2|6755.2|6752.4|6750.4|6757.4|6755.4|6750.7|6748.7|995
1610469600000|2021-01-12 16:40:00|6752.2|6750.2|6748.4|6746.4|6754.4|6752.4|6745.9|6743.9|1129
1610469900000|2021-01-12 16:45:00|6748.2|6746.2|6745.2|6743.2|6748.7|6746.7|6744.7|6742.7|383
1610470200000|2021-01-12 16:50:00|6744.9|6742.9|6739.2|6737.2|6745.4|6743.4|6735.7|6733.7|527
1610470500000|2021-01-12 16:55:00|6739.4|6737.4|6745.4|6743.4|6745.7|6743.7|6737.7|6735.7|536
1610470800000|2021-01-12 17:00:00|6745.2|6743.2|6739.2|6737.2|6745.9|6743.9|6739.2|6737.2|181
1610471100000|2021-01-12 17:05:00|6739.4|6737.4|6732.7|6730.7|6739.9|6737.9|6730.9|6728.9|358
1610471400000|2021-01-12 17:10:00|6732.4|6730.4|6726.9|6724.9|6733.2|6731.2|6725.7|6723.7|632
1610471700000|2021-01-12 17:15:00|6726.7|6724.7|6733.4|6731.4|6733.7|6731.7|6722.2|6720.2|541
1610472000000|2021-01-12 17:20:00|6733.2|6731.2|6730.9|6728.9|6735.2|6733.2|6729.2|6727.2|379
1610472300000|2021-01-12 17:25:00|6731.2|6729.2|6737.4|6735.4|6737.4|6735.4|6730.9|6728.9|185
1610472600000|2021-01-12 17:30:00|6737.2|6735.2|6734.2|6732.2|6737.2|6735.2|6732.2|6730.2|191
1610472900000|2021-01-12 17:35:00|6734.4|6732.4|6739.2|6737.2|6739.2|6737.2|6733.2|6731.2|152
1610473200000|2021-01-12 17:40:00|6738.9|6736.9|6740.7|6738.7|6741.2|6739.2|6734.9|6732.9|170
1610473500000|2021-01-12 17:45:00|6740.9|6738.9|6742.2|6740.2|6742.7|6740.7|6739.7|6737.7|145
1610473800000|2021-01-12 17:50:00|6742.4|6740.4|6744.2|6742.2|6744.4|6742.4|6738.2|6736.2|214
1610474100000|2021-01-12 17:55:00|6744.4|6742.4|6744.7|6742.7|6745.7|6743.7|6742.7|6740.7|105
1610474400000|2021-01-12 18:00:00|6744.9|6742.9|6746.7|6744.7|6747.2|6745.2|6742.9|6740.9|153
1610474700000|2021-01-12 18:05:00|6746.9|6744.9|6744.9|6742.9|6748.7|6746.7|6743.2|6741.2|218
1610475000000|2021-01-12 18:10:00|6745.2|6743.2|6749.4|6747.4|6750.7|6748.7|6744.9|6742.9|278
1610475300000|2021-01-12 18:15:00|6749.7|6747.7|6746.7|6744.7|6749.7|6747.7|6746.7|6744.7|67
1610475600000|2021-01-12 18:20:00|6746.9|6744.9|6745.4|6743.4|6747.4|6745.4|6743.2|6741.2|96
1610475900000|2021-01-12 18:25:00|6745.7|6743.7|6751.4|6749.4|6751.7|6749.7|6745.4|6743.4|303
1610476200000|2021-01-12 18:30:00|6751.2|6749.2|6755.7|6753.7|6757.2|6755.2|6748.7|6746.7|310
1610476500000|2021-01-12 18:35:00|6755.9|6753.9|6754.2|6752.2|6757.2|6755.2|6752.7|6750.7|281
1610476800000|2021-01-12 18:40:00|6754.4|6752.4|6752.7|6750.7|6754.4|6752.4|6751.9|6749.9|136
1610477100000|2021-01-12 18:45:00|6752.9|6750.9|6751.7|6749.7|6753.2|6751.2|6750.2|6748.2|175
1610477400000|2021-01-12 18:50:00|6751.4|6749.4|6750.2|6748.2|6751.9|6749.9|6749.2|6747.2|109
1610477700000|2021-01-12 18:55:00|6750.4|6748.4|6752.9|6750.9|6753.7|6751.7|6749.7|6747.7|90
1610478000000|2021-01-12 19:00:00|6752.7|6750.7|6756.2|6754.2|6757.9|6755.9|6751.7|6749.7|180
1610478300000|2021-01-12 19:05:00|6756.4|6754.4|6754.2|6752.2|6756.7|6754.7|6752.9|6750.9|87
1610478600000|2021-01-12 19:10:00|6754.7|6752.7|6754.9|6752.9|6755.9|6753.9|6753.2|6751.2|219
1610478900000|2021-01-12 19:15:00|6754.7|6752.7|6756.4|6754.4|6757.7|6755.7|6754.2|6752.2|151
1610479200000|2021-01-12 19:20:00|6756.2|6754.2|6758.4|6756.4|6758.7|6756.7|6755.4|6753.4|162
1610479500000|2021-01-12 19:25:00|6758.7|6756.7|6758.7|6756.7|6759.7|6757.7|6757.7|6755.7|130
1610479800000|2021-01-12 19:30:00|6758.9|6756.9|6760.7|6758.7|6766.4|6764.4|6758.9|6756.9|695
1610480100000|2021-01-12 19:35:00|6760.9|6758.9|6758.4|6756.4|6760.9|6758.9|6756.4|6754.4|136
1610480400000|2021-01-12 19:40:00|6758.2|6756.2|6753.9|6751.9|6758.9|6756.9|6752.7|6750.7|349
1610480700000|2021-01-12 19:45:00|6753.7|6751.7|6754.2|6752.2|6756.2|6754.2|6750.7|6748.7|133
1610481000000|2021-01-12 19:50:00|6753.4|6751.4|6750.9|6748.9|6753.9|6751.9|6749.2|6747.2|63
1610481300000|2021-01-12 19:55:00|6751.2|6749.2|6754.4|6752.4|6754.9|6752.9|6751.2|6749.2|144
1610481600000|2021-01-12 20:00:00|6754.2|6752.2|6758.9|6756.9|6759.2|6757.2|6754.2|6752.2|99
1610481900000|2021-01-12 20:05:00|6758.7|6756.7|6757.4|6755.4|6759.2|6757.2|6756.2|6754.2|86
1610482200000|2021-01-12 20:10:00|6757.7|6755.7|6756.7|6754.7|6758.9|6756.9|6755.4|6753.4|136
1610482500000|2021-01-12 20:15:00|6756.9|6754.9|6757.7|6755.7|6759.4|6757.4|6754.7|6752.7|121
1610482800000|2021-01-12 20:20:00|6758.4|6756.4|6758.9|6756.9|6761.4|6759.4|6757.7|6755.7|94
1610483100000|2021-01-12 20:25:00|6759.2|6757.2|6755.9|6753.9|6759.2|6757.2|6755.7|6753.7|182
1610483400000|2021-01-12 20:30:00|6755.7|6753.7|6755.4|6753.4|6757.7|6755.7|6753.9|6751.9|75
1610483700000|2021-01-12 20:35:00|6755.2|6753.2|6755.7|6753.7|6756.2|6754.2|6753.7|6751.7|69
1610484000000|2021-01-12 20:40:00|6755.4|6753.4|6756.4|6754.4|6757.7|6755.7|6754.9|6752.9|87
1610484300000|2021-01-12 20:45:00|6756.7|6754.7|6759.7|6757.7|6760.2|6758.2|6755.9|6753.9|191
1610484600000|2021-01-12 20:50:00|6760.2|6758.2|6768.2|6766.2|6768.7|6766.7|6759.2|6757.2|798
1610484900000|2021-01-12 20:55:00|6768.4|6766.4|6766.3|6762.3|6770.9|6768.9|6765.6|6761.6|628
1610485200000|2021-01-12 21:00:00|6767|6763|6764.4|6760.4|6767|6763|6763.8|6759.8|0
1610485500000|2021-01-12 21:05:00|6764.3|6760.3|6765.9|6761.9|6766.3|6762.3|6763.8|6759.8|0
1610485800000|2021-01-12 21:10:00|6766.2|6762.2|6765.2|6761.2|6766.2|6762.2|6764.2|6760.2|0
1610486100000|2021-01-12 21:15:00|6764.9|6760.9|6765.1|6761.1|6765.2|6761.2|6764.4|6760.4|0
1610486400000|2021-01-12 21:20:00|6765|6761|6764|6760|6765.1|6761.1|6764|6760|0
1610486700000|2021-01-12 21:25:00|6764.2|6760.2|6764.1|6760.1|6764.4|6760.4|6763.4|6759.4|0
1610487000000|2021-01-12 21:30:00|6764.7|6760.7|6764.4|6760.4|6767.6|6763.6|6764.1|6760.1|0
1610487300000|2021-01-12 21:35:00|6764.8|6760.8|6767.7|6763.7|6767.7|6763.7|6763.3|6759.3|0
1610487600000|2021-01-12 21:40:00|6768|6764|6768.5|6764.5|6770.7|6766.7|6767.1|6763.1|0
1610487900000|2021-01-12 21:45:00|6768.8|6764.8|6767.8|6763.8|6769.2|6765.2|6767.4|6763.4|0
1610488200000|2021-01-12 21:50:00|6767.4|6763.4|6767.1|6763.1|6768.1|6764.1|6766.7|6762.7|0
1610488500000|2021-01-12 21:55:00|6766.7|6762.7|6765.4|6761.4|6766.7|6762.7|6763.9|6759.9|0
1610488800000|2021-01-12 22:00:00|6765.8|6761.8|6765.7|6761.7|6766.2|6762.2|6765.7|6761.7|0
1610489100000|2021-01-12 22:05:00|6766.1|6762.1|6766.5|6762.5|6766.5|6762.5|6765.7|6761.7|0
1610489400000|2021-01-12 22:10:00|6766.2|6762.2|6766.1|6762.1|6766.7|6762.7|6766|6762|0
1610489700000|2021-01-12 22:15:00|6766.2|6762.2|6766.3|6762.3|6766.9|6762.9|6765.4|6761.4|0
1610490000000|2021-01-12 22:20:00|6766.1|6762.1|6764.5|6760.5|6766.1|6762.1|6764.5|6760.5|0
1610490300000|2021-01-12 22:25:00|6765.2|6761.2|6765.8|6761.8|6765.8|6761.8|6765.2|6761.2|0
1610490600000|2021-01-12 22:30:00|6765.6|6761.6|6765.2|6761.2|6765.9|6761.9|6765.2|6761.2|0
1610490900000|2021-01-12 22:35:00|6765.9|6761.9|6769.5|6765.5|6769.6|6765.6|6765.9|6761.9|0
1610491200000|2021-01-12 22:40:00|6769.2|6765.2|6769.5|6765.5|6769.7|6765.7|6768|6764|0
1610491500000|2021-01-12 22:45:00|6769.2|6765.2|6769.7|6765.7|6769.7|6765.7|6768.7|6764.7|0
1610491800000|2021-01-12 22:50:00|6769.6|6765.6|6770.8|6766.8|6771|6767|6769.6|6765.6|0
1610492100000|2021-01-12 22:55:00|6770.7|6766.7|6770.7|6766.7|6771.2|6767.2|6770.3|6766.3|0
1610492400000|2021-01-12 23:00:00|6770.4|6766.4|6765.4|6761.4|6771.3|6767.3|6765.2|6761.2|0
1610492700000|2021-01-12 23:05:00|6765.2|6761.2|6766.5|6762.5|6767.1|6763.1|6765|6761|0
1610493000000|2021-01-12 23:10:00|6767|6763|6768.9|6764.9|6768.9|6764.9|6766.7|6762.7|0
1610493300000|2021-01-12 23:15:00|6769.1|6765.1|6771.4|6767.4|6772.8|6768.8|6768.6|6764.6|0
1610493600000|2021-01-12 23:20:00|6771.5|6767.5|6770.9|6766.9|6771.6|6767.6|6770.1|6766.1|0
1610493900000|2021-01-12 23:25:00|6771.2|6767.2|6771.6|6767.6|6772|6768|6769.9|6765.9|0
1610494200000|2021-01-12 23:30:00|6771.4|6767.4|6770.2|6766.2|6771.4|6767.4|6768.8|6764.8|0
1610494500000|2021-01-12 23:35:00|6770|6766|6769.5|6765.5|6770.2|6766.2|6768.7|6764.7|0
1610494800000|2021-01-12 23:40:00|6769.3|6765.3|6767.9|6763.9|6769.5|6765.5|6767.7|6763.7|0
1610495100000|2021-01-12 23:45:00|6768|6764|6769.8|6765.8|6770.5|6766.5|6768|6764|0
1610495400000|2021-01-12 23:50:00|6769.9|6765.9|6769|6765|6770.5|6766.5|6768.3|6764.3|0
1610495700000|2021-01-12 23:55:00|6769.7|6765.7|6772.6|6768.6|6772.6|6768.6|6769.7|6765.7|0
1610496000000|2021-01-13 00:00:00|6773|6769|6771.7|6767.7|6773|6769|6771.1|6767.1|0
1610496300000|2021-01-13 00:05:00|6771.9|6767.9|6773|6769|6773.3|6769.3|6771.4|6767.4|0
1610496600000|2021-01-13 00:10:00|6773.4|6769.4|6773.9|6769.9|6774.2|6770.2|6773|6769|0
1610496900000|2021-01-13 00:15:00|6773.6|6769.6|6778|6774|6778.9|6774.9|6773.5|6769.5|0
1610497200000|2021-01-13 00:20:00|6778.1|6774.1|6777.4|6773.4|6778.8|6774.8|6776|6772|0
1610497500000|2021-01-13 00:25:00|6776.7|6772.7|6773.4|6769.4|6778.3|6774.3|6773.4|6769.4|0
1610497800000|2021-01-13 00:30:00|6773.5|6769.5|6770.4|6766.4|6775|6771|6770.3|6766.3|0
1610498100000|2021-01-13 00:35:00|6770.3|6766.3|6768.2|6764.2|6771.7|6767.7|6768.2|6764.2|0
1610498400000|2021-01-13 00:40:00|6768.1|6764.1|6770|6766|6771.5|6767.5|6767.3|6763.3|0
1610498700000|2021-01-13 00:45:00|6770.1|6766.1|6768.8|6764.8|6771.8|6767.8|6767.4|6763.4|0
1610499000000|2021-01-13 00:50:00|6768.9|6764.9|6767.4|6763.4|6770.4|6766.4|6766.4|6762.4|0
1610499300000|2021-01-13 00:55:00|6767.3|6763.3|6763.5|6759.5|6767.4|6763.4|6762.8|6758.8|0
1610499600000|2021-01-13 01:00:00|6761.5|6757.5|6756.4|6753.4|6761.5|6757.5|6753.7|6750.7|111
1610499900000|2021-01-13 01:05:00|6756.2|6753.2|6753.7|6750.7|6756.4|6753.4|6752.7|6749.7|10
1610500200000|2021-01-13 01:10:00|6753.4|6750.4|6760.7|6757.7|6760.9|6757.9|6752.2|6749.2|21
1610500500000|2021-01-13 01:15:00|6760.9|6757.9|6759.2|6756.2|6761.4|6758.4|6758.2|6755.2|40
1610500800000|2021-01-13 01:20:00|6759.4|6756.4|6759.7|6756.7|6761.2|6758.2|6759.2|6756.2|4
1610501100000|2021-01-13 01:25:00|6759.4|6756.4|6760.9|6757.9|6760.9|6757.9|6756.4|6753.4|8
1610501400000|2021-01-13 01:30:00|6760.7|6757.7|6765.7|6762.7|6765.7|6762.7|6759.9|6756.9|5
1610501700000|2021-01-13 01:35:00|6765.9|6762.9|6759.9|6756.9|6767.2|6764.2|6758.7|6755.7|21
1610502000000|2021-01-13 01:40:00|6759.2|6756.2|6757.2|6754.2|6759.9|6756.9|6757.2|6754.2|3
1610502300000|2021-01-13 01:45:00|6756.9|6753.9|6760.7|6757.7|6760.7|6757.7|6756.9|6753.9|15
1610502600000|2021-01-13 01:50:00|6760.9|6757.9|6763.7|6760.7|6764.2|6761.2|6759.4|6756.4|19
1610502900000|2021-01-13 01:55:00|6763.9|6760.9|6766.7|6763.7|6766.7|6763.7|6763.7|6760.7|9
1610503200000|2021-01-13 02:00:00|6766.9|6763.9|6760.9|6757.9|6767.7|6764.7|6760.9|6757.9|3
1610503500000|2021-01-13 02:05:00|6760.7|6757.7|6761.9|6758.9|6762.2|6759.2|6760.4|6757.4|2
1610503800000|2021-01-13 02:10:00|6761.7|6758.7|6764.9|6761.9|6764.9|6761.9|6760.7|6757.7|16
1610504100000|2021-01-13 02:15:00|6765.4|6762.4|6765.2|6762.2|6765.9|6762.9|6764.4|6761.4|7
1610504400000|2021-01-13 02:20:00|6764.9|6761.9|6764.2|6761.2|6766.7|6763.7|6764.2|6761.2|10
1610504700000|2021-01-13 02:25:00|6763.9|6760.9|6766.4|6763.4|6766.4|6763.4|6763.4|6760.4|12
1610505000000|2021-01-13 02:30:00|6766.7|6763.7|6765.7|6762.7|6766.9|6763.9|6763.7|6760.7|10
1610505300000|2021-01-13 02:35:00|6766.2|6763.2|6764.4|6761.4|6766.2|6763.2|6764.4|6761.4|4
1610505600000|2021-01-13 02:40:00|6764.2|6761.2|6766.7|6763.7|6766.7|6763.7|6764.2|6761.2|1
1610505900000|2021-01-13 02:45:00|6767.4|6764.4|6765.7|6762.7|6767.4|6764.4|6765.7|6762.7|1
1610506200000|2021-01-13 02:50:00|6765.4|6762.4|6763.7|6760.7|6765.4|6762.4|6763.7|6760.7|9
1610506500000|2021-01-13 02:55:00|6763.4|6760.4|6763.7|6760.7|6763.9|6760.9|6763.4|6760.4|7
1610506800000|2021-01-13 03:00:00|6763.4|6760.4|6764.7|6761.7|6764.7|6761.7|6762.9|6759.9|2
1610507100000|2021-01-13 03:05:00|6764.9|6761.9|6766.4|6763.4|6766.4|6763.4|6764.7|6761.7|0
1610507400000|2021-01-13 03:10:00|6766.7|6763.7|6766.7|6763.7|6766.9|6763.9|6766.2|6763.2|0
1610507700000|2021-01-13 03:15:00|6766.4|6763.4|6766.7|6763.7|6766.7|6763.7|6766.2|6763.2|1
1610508000000|2021-01-13 03:20:00|6766.9|6763.9|6766.7|6763.7|6766.9|6763.9|6765.9|6762.9|2
1610508300000|2021-01-13 03:25:00|6766.4|6763.4|6765.4|6762.4|6766.9|6763.9|6765.4|6762.4|3
1610508600000|2021-01-13 03:30:00|6765.2|6762.2|6767.9|6764.9|6767.9|6764.9|6765.2|6762.2|3
1610508900000|2021-01-13 03:35:00|6768.2|6765.2|6769.2|6766.2|6769.7|6766.7|6767.9|6764.9|0
1610509200000|2021-01-13 03:40:00|6769.4|6766.4|6770.2|6767.2|6770.4|6767.4|6768.9|6765.9|1
1610509500000|2021-01-13 03:45:00|6770.4|6767.4|6769.9|6766.9|6770.4|6767.4|6769.9|6766.9|0
1610509800000|2021-01-13 03:50:00|6770.2|6767.2|6773.2|6770.2|6773.9|6770.9|6770.2|6767.2|6
1610510100000|2021-01-13 03:55:00|6772.9|6769.9|6774.2|6771.2|6776.2|6773.2|6771.2|6768.2|22
1610510400000|2021-01-13 04:00:00|6773.9|6770.9|6772.9|6769.9|6774.9|6771.9|6772.7|6769.7|7
1610510700000|2021-01-13 04:05:00|6772.7|6769.7|6772.9|6769.9|6773.9|6770.9|6772.4|6769.4|4
1610511000000|2021-01-13 04:10:00|6772.7|6769.7|6773.4|6770.4|6773.4|6770.4|6772.4|6769.4|7
1610511300000|2021-01-13 04:15:00|6773.2|6770.2|6774.7|6771.7|6775.4|6772.4|6773.2|6770.2|19
1610511600000|2021-01-13 04:20:00|6774.4|6771.4|6772.7|6769.7|6774.4|6771.4|6772.2|6769.2|9
1610511900000|2021-01-13 04:25:00|6772.9|6769.9|6771.4|6768.4|6773.4|6770.4|6771.2|6768.2|24
1610512200000|2021-01-13 04:30:00|6771.7|6768.7|6772.2|6769.2|6774.7|6771.7|6771.4|6768.4|23
1610512500000|2021-01-13 04:35:00|6772.4|6769.4|6773.9|6770.9|6774.4|6771.4|6772.4|6769.4|1
1610512800000|2021-01-13 04:40:00|6774.2|6771.2|6774.7|6771.7|6774.7|6771.7|6773.7|6770.7|0
1610513100000|2021-01-13 04:45:00|6774.4|6771.4|6774.2|6771.2|6774.9|6771.9|6774.2|6771.2|2
1610513400000|2021-01-13 04:50:00|6773.9|6770.9|6772.9|6769.9|6773.9|6770.9|6772.4|6769.4|6
1610513700000|2021-01-13 04:55:00|6773.2|6770.2|6773.4|6770.4|6773.4|6770.4|6772.9|6769.9|3
1610514000000|2021-01-13 05:00:00|6773.7|6770.7|6770.7|6767.7|6773.7|6770.7|6769.7|6766.7|26
1610514300000|2021-01-13 05:05:00|6770.4|6767.4|6773.7|6770.7|6773.7|6770.7|6770.4|6767.4|2
1610514600000|2021-01-13 05:10:00|6773.4|6770.4|6772.9|6769.9|6773.4|6770.4|6771.2|6768.2|2
1610514900000|2021-01-13 05:15:00|6772.7|6769.7|6772.2|6769.2|6773.7|6770.7|6771.9|6768.9|2
1610515200000|2021-01-13 05:20:00|6772.4|6769.4|6772.2|6769.2|6772.7|6769.7|6771.9|6768.9|0
1610515500000|2021-01-13 05:25:00|6771.7|6768.7|6769.2|6766.2|6771.9|6768.9|6769.2|6766.2|12
1610515800000|2021-01-13 05:30:00|6768.7|6765.7|6765.7|6762.7|6769.2|6766.2|6763.9|6760.9|50
1610516100000|2021-01-13 05:35:00|6765.4|6762.4|6764.2|6761.2|6765.9|6762.9|6764.2|6761.2|10
1610516400000|2021-01-13 05:40:00|6764.4|6761.4|6762.2|6759.2|6764.4|6761.4|6762.2|6759.2|2
1610516700000|2021-01-13 05:45:00|6762.4|6759.4|6763.4|6760.4|6763.9|6760.9|6760.7|6757.7|23
1610517000000|2021-01-13 05:50:00|6763.2|6760.2|6764.4|6761.4|6765.4|6762.4|6762.9|6759.9|2
1610517300000|2021-01-13 05:55:00|6764.2|6761.2|6763.4|6760.4|6764.4|6761.4|6762.9|6759.9|10
1610517600000|2021-01-13 06:00:00|6763.9|6760.9|6766.2|6763.2|6766.4|6763.4|6763.2|6760.2|13
1610517900000|2021-01-13 06:05:00|6765.9|6762.9|6765.2|6762.2|6766.7|6763.7|6764.9|6761.9|3
1610518200000|2021-01-13 06:10:00|6765.4|6762.4|6764.2|6761.2|6765.7|6762.7|6763.9|6760.9|4
1610518500000|2021-01-13 06:15:00|6763.9|6760.9|6763.9|6760.9|6764.4|6761.4|6762.4|6759.4|7
1610518800000|2021-01-13 06:20:00|6763.7|6760.7|6763.4|6760.4|6763.7|6760.7|6761.7|6758.7|4
1610519100000|2021-01-13 06:25:00|6764.4|6761.4|6762.9|6759.9|6765.2|6762.2|6762.2|6759.2|23
1610519400000|2021-01-13 06:30:00|6763.2|6760.2|6760.9|6757.9|6764.4|6761.4|6760.4|6757.4|13
1610519700000|2021-01-13 06:35:00|6760.7|6757.7|6763.4|6760.4|6764.4|6761.4|6760.4|6757.4|16
1610520000000|2021-01-13 06:40:00|6763.2|6760.2|6763.9|6760.9|6764.2|6761.2|6762.4|6759.4|7
1610520300000|2021-01-13 06:45:00|6764.2|6761.2|6773.9|6770.9|6774.4|6771.4|6764.2|6761.2|164
1610520600000|2021-01-13 06:50:00|6775.2|6772.2|6771.7|6768.7|6777.7|6774.7|6771.7|6768.7|51
1610520900000|2021-01-13 06:55:00|6771.9|6768.9|6770.2|6767.2|6774.2|6771.2|6769.4|6766.4|28
1610521200000|2021-01-13 07:00:00|6770.7|6767.7|6765.4|6763.4|6771.2|6769.2|6763.9|6761.9|170
1610521500000|2021-01-13 07:05:00|6765.7|6763.7|6763.4|6761.4|6769.2|6767.2|6763.2|6761.2|97
1610521800000|2021-01-13 07:10:00|6763.7|6761.7|6767.9|6765.9|6769.2|6767.2|6761.2|6759.2|214
1610522100000|2021-01-13 07:15:00|6768.2|6766.2|6766.9|6764.9|6769.4|6767.4|6766.2|6764.2|114
1610522400000|2021-01-13 07:20:00|6767.2|6765.2|6763.9|6761.9|6767.4|6765.4|6761.7|6759.7|104
1610522700000|2021-01-13 07:25:00|6763.7|6761.7|6768.4|6766.4|6768.4|6766.4|6763.2|6761.2|115
1610523000000|2021-01-13 07:30:00|6768.7|6766.7|6771.4|6769.4|6773.2|6771.2|6766.4|6764.4|192
1610523300000|2021-01-13 07:35:00|6771.7|6769.7|6772.2|6770.2|6772.7|6770.7|6769.2|6767.2|141
1610523600000|2021-01-13 07:40:00|6771.4|6769.4|6766.9|6764.9|6771.4|6769.4|6764.7|6762.7|152
1610523900000|2021-01-13 07:45:00|6767.2|6765.2|6769.9|6767.9|6770.4|6768.4|6765.4|6763.4|103
1610524200000|2021-01-13 07:50:00|6770.2|6768.2|6766.7|6764.7|6771.2|6769.2|6765.4|6763.4|143
1610524500000|2021-01-13 07:55:00|6766.4|6764.4|6758.4|6756.4|6767.4|6765.4|6756.7|6754.7|387
1610524800000|2021-01-13 08:00:00|6757.9|6756.9|6758.4|6757.4|6766.2|6765.2|6745.7|6744.7|2618
1610525100000|2021-01-13 08:05:00|6758.7|6757.7|6761.2|6760.2|6762.7|6761.7|6752.7|6751.7|1118
1610525400000|2021-01-13 08:10:00|6761.4|6760.4|6761.9|6760.9|6766.4|6765.4|6755.9|6754.9|624
1610525700000|2021-01-13 08:15:00|6761.4|6760.4|6765.9|6764.9|6767.2|6766.2|6760.2|6759.2|523
1610526000000|2021-01-13 08:20:00|6765.7|6764.7|6764.4|6763.4|6767.7|6766.7|6762.2|6761.2|706
1610526300000|2021-01-13 08:25:00|6764.2|6763.2|6758.2|6757.2|6764.4|6763.4|6753.9|6752.9|710
1610526600000|2021-01-13 08:30:00|6757.7|6756.7|6750.2|6749.2|6759.7|6758.7|6745.7|6744.7|924
1610526900000|2021-01-13 08:35:00|6749.9|6748.9|6759.7|6758.7|6761.2|6760.2|6749.9|6748.9|500
1610527200000|2021-01-13 08:40:00|6758.4|6757.4|6757.1|6756.1|6758.9|6757.9|6750.6|6749.6|508
1610527500000|2021-01-13 08:45:00|6756.9|6755.9|6755.9|6754.9|6762.9|6761.9|6755.4|6754.4|341
1610527800000|2021-01-13 08:50:00|6756.4|6755.4|6761.1|6760.1|6763.9|6762.9|6755.1|6754.1|431
1610528100000|2021-01-13 08:55:00|6760.9|6759.9|6754.4|6753.4|6764.4|6763.4|6754.4|6753.4|360
1610528400000|2021-01-13 09:00:00|6755.1|6754.1|6753.4|6752.4|6755.9|6754.9|6750.9|6749.9|266
1610528700000|2021-01-13 09:05:00|6752.9|6751.9|6759.4|6758.4|6760.4|6759.4|6752.9|6751.9|329
1610529000000|2021-01-13 09:10:00|6759.6|6758.6|6762.9|6761.9|6765.4|6764.4|6759.6|6758.6|271
1610529300000|2021-01-13 09:15:00|6763.6|6762.6|6773.1|6772.1|6773.4|6772.4|6763.6|6762.6|610
1610529600000|2021-01-13 09:20:00|6772.9|6771.9|6766.1|6765.1|6773.1|6772.1|6765.4|6764.4|380
1610529900000|2021-01-13 09:25:00|6766.4|6765.4|6759.9|6758.9|6766.6|6765.6|6759.4|6758.4|375
1610530200000|2021-01-13 09:30:00|6759.4|6758.4|6761.9|6760.9|6763.4|6762.4|6758.4|6757.4|329
1610530500000|2021-01-13 09:35:00|6762.1|6761.1|6761.4|6760.4|6764.9|6763.9|6760.4|6759.4|160
1610530800000|2021-01-13 09:40:00|6761.1|6760.1|6761.4|6760.4|6763.6|6762.6|6759.9|6758.9|246
1610531100000|2021-01-13 09:45:00|6761.6|6760.6|6757.6|6756.6|6762.9|6761.9|6757.4|6756.4|210
1610531400000|2021-01-13 09:50:00|6757.4|6756.4|6757.4|6756.4|6759.4|6758.4|6754.4|6753.4|221
1610531700000|2021-01-13 09:55:00|6757.6|6756.6|6759.9|6758.9|6760.4|6759.4|6757.4|6756.4|182
1610532000000|2021-01-13 10:00:00|6760.4|6759.4|6762.6|6761.6|6764.4|6763.4|6759.4|6758.4|315
1610532300000|2021-01-13 10:05:00|6762.9|6761.9|6765.9|6764.9|6766.4|6765.4|6762.4|6761.4|334
1610532600000|2021-01-13 10:10:00|6766.1|6765.1|6767.9|6766.9|6767.9|6766.9|6763.9|6762.9|466
1610532900000|2021-01-13 10:15:00|6767.6|6766.6|6764.4|6763.4|6769.4|6768.4|6763.4|6762.4|306
1610533200000|2021-01-13 10:20:00|6764.6|6763.6|6765.4|6764.4|6766.9|6765.9|6763.4|6762.4|362
1610533500000|2021-01-13 10:25:00|6765.1|6764.1|6754.6|6753.6|6765.4|6764.4|6752.9|6751.9|254
1610533800000|2021-01-13 10:30:00|6754.9|6753.9|6749.6|6748.6|6755.9|6754.9|6745.4|6744.4|644
1610534100000|2021-01-13 10:35:00|6749.4|6748.4|6743.9|6742.9|6751.4|6750.4|6741.6|6740.6|577
1610534400000|2021-01-13 10:40:00|6743.6|6742.6|6747.4|6746.4|6747.6|6746.6|6741.4|6740.4|341
1610534700000|2021-01-13 10:45:00|6747.9|6746.9|6746.4|6745.4|6749.1|6748.1|6742.6|6741.6|381
1610535000000|2021-01-13 10:50:00|6746.1|6745.1|6753.4|6752.4|6755.9|6754.9|6746.1|6745.1|332
1610535300000|2021-01-13 10:55:00|6753.6|6752.6|6754.4|6753.4|6756.4|6755.4|6753.6|6752.6|286
1610535600000|2021-01-13 11:00:00|6754.6|6753.6|6754.9|6753.9|6759.1|6758.1|6753.9|6752.9|547
1610535900000|2021-01-13 11:05:00|6755.4|6754.4|6756.9|6755.9|6758.9|6757.9|6755.4|6754.4|303
1610536200000|2021-01-13 11:10:00|6757.4|6756.4|6756.9|6755.9|6757.9|6756.9|6754.6|6753.6|211
1610536500000|2021-01-13 11:15:00|6756.6|6755.6|6756.4|6755.4|6758.4|6757.4|6754.6|6753.6|299
1610536800000|2021-01-13 11:20:00|6756.6|6755.6|6752.4|6751.4|6756.9|6755.9|6749.4|6748.4|639
1610537100000|2021-01-13 11:25:00|6752.1|6751.1|6746.4|6745.4|6753.6|6752.6|6745.9|6744.9|347
1610537400000|2021-01-13 11:30:00|6746.9|6745.9|6748.6|6747.6|6748.6|6747.6|6742.6|6741.6|273
1610537700000|2021-01-13 11:35:00|6748.4|6747.4|6748.1|6747.1|6749.9|6748.9|6745.9|6744.9|203
1610538000000|2021-01-13 11:40:00|6748.4|6747.4|6751.6|6750.6|6752.4|6751.4|6746.9|6745.9|273
1610538300000|2021-01-13 11:45:00|6751.9|6750.9|6748.4|6747.4|6752.4|6751.4|6746.9|6745.9|407
1610538600000|2021-01-13 11:50:00|6748.9|6747.9|6746.6|6745.6|6749.4|6748.4|6744.9|6743.9|306
1610538900000|2021-01-13 11:55:00|6746.4|6745.4|6744.4|6743.4|6748.1|6747.1|6744.1|6743.1|391
1610539200000|2021-01-13 12:00:00|6744.1|6743.1|6739.9|6738.9|6744.9|6743.9|6739.4|6738.4|556
1610539500000|2021-01-13 12:05:00|6739.6|6738.6|6740.4|6739.4|6741.9|6740.9|6737.6|6736.6|393
1610539800000|2021-01-13 12:10:00|6740.1|6739.1|6739.9|6738.9|6744.1|6743.1|6739.4|6738.4|265
1610540100000|2021-01-13 12:15:00|6740.1|6739.1|6741.9|6740.9|6744.4|6743.4|6739.1|6738.1|194
1610540400000|2021-01-13 12:20:00|6741.4|6740.4|6742.6|6741.6|6743.9|6742.9|6739.4|6738.4|238
1610540700000|2021-01-13 12:25:00|6742.9|6741.9|6741.4|6740.4|6743.4|6742.4|6739.1|6738.1|288
1610541000000|2021-01-13 12:30:00|6741.1|6740.1|6736.9|6735.9|6741.9|6740.9|6734.1|6733.1|622
1610541300000|2021-01-13 12:35:00|6737.1|6736.1|6737.9|6736.9|6740.1|6739.1|6735.9|6734.9|206
1610541600000|2021-01-13 12:40:00|6738.8|6737.8|6740.3|6739.3|6742.3|6741.3|6737.8|6736.8|227
1610541900000|2021-01-13 12:45:00|6740.8|6739.8|6742.8|6741.8|6745|6744|6740.3|6739.3|332
1610542200000|2021-01-13 12:50:00|6743.3|6742.3|6742.3|6741.3|6744.8|6743.8|6740.8|6739.8|305
1610542500000|2021-01-13 12:55:00|6742.5|6741.5|6745.3|6744.3|6746.3|6745.3|6738.8|6737.8|350
1610542800000|2021-01-13 13:00:00|6745.8|6744.8|6744.3|6743.3|6749.5|6748.5|6743.8|6742.8|634
1610543100000|2021-01-13 13:05:00|6744|6743|6741.8|6740.8|6745.5|6744.5|6740.8|6739.8|217
1610543400000|2021-01-13 13:10:00|6741.5|6740.5|6740.5|6739.5|6743.3|6742.3|6739.8|6738.8|172
1610543700000|2021-01-13 13:15:00|6740.8|6739.8|6742.8|6741.8|6743.5|6742.5|6739.8|6738.8|397
1610544000000|2021-01-13 13:20:00|6743|6742|6743.3|6742.3|6743.3|6742.3|6742.3|6741.3|332
1610544300000|2021-01-13 13:25:00|6743.5|6742.5|6747|6746|6747.3|6746.3|6742.8|6741.8|257
1610544600000|2021-01-13 13:30:00|6747.5|6746.5|6748|6747|6749.8|6748.8|6746.8|6745.8|338
1610544900000|2021-01-13 13:35:00|6748.3|6747.3|6746.3|6745.3|6750.5|6749.5|6746.3|6745.3|288
1610545200000|2021-01-13 13:40:00|6745.8|6744.8|6748.8|6747.8|6749.8|6748.8|6744.8|6743.8|182
1610545500000|2021-01-13 13:45:00|6748.5|6747.5|6749|6748|6750.8|6749.8|6746.8|6745.8|209
1610545800000|2021-01-13 13:50:00|6749.3|6748.3|6745.8|6744.8|6750|6749|6745.3|6744.3|205
1610546100000|2021-01-13 13:55:00|6746|6745|6746.5|6745.5|6749.8|6748.8|6745.3|6744.3|440
1610546400000|2021-01-13 14:00:00|6746.3|6745.3|6747.8|6746.8|6747.8|6746.8|6744.8|6743.8|256
1610546700000|2021-01-13 14:05:00|6748|6747|6750.5|6749.5|6751.5|6750.5|6747.8|6746.8|275
1610547000000|2021-01-13 14:10:00|6750.8|6749.8|6748.3|6747.3|6751.3|6750.3|6748.3|6747.3|421
1610547300000|2021-01-13 14:15:00|6748.5|6747.5|6749.3|6748.3|6749.8|6748.8|6748|6747|256
1610547600000|2021-01-13 14:20:00|6749.5|6748.5|6747.8|6746.8|6750.3|6749.3|6747.3|6746.3|287
1610547900000|2021-01-13 14:25:00|6748|6747|6751.8|6750.8|6752.8|6751.8|6747.8|6746.8|572
1610548200000|2021-01-13 14:30:00|6752|6751|6753.3|6752.3|6755.3|6754.3|6749.3|6748.3|1206
1610548500000|2021-01-13 14:35:00|6753|6752|6753.5|6752.5|6754.8|6753.8|6750.8|6749.8|528
1610548800000|2021-01-13 14:40:00|6753.8|6752.8|6755.5|6754.5|6756|6755|6751.8|6750.8|665
1610549100000|2021-01-13 14:45:00|6755.3|6754.3|6756.8|6755.8|6759.3|6758.3|6753.8|6752.8|503
1610549400000|2021-01-13 14:50:00|6756.5|6755.5|6751.5|6750.5|6759.3|6758.3|6751|6750|546
1610549700000|2021-01-13 14:55:00|6751.3|6750.3|6754|6753|6754.5|6753.5|6750.3|6749.3|465
1610550000000|2021-01-13 15:00:00|6753.8|6752.8|6745.3|6744.3|6755.8|6754.8|6745.3|6744.3|556
1610550300000|2021-01-13 15:05:00|6745|6744|6749.3|6748.3|6750.8|6749.8|6743|6742|517
1610550600000|2021-01-13 15:10:00|6748.2|6747.2|6751.7|6750.7|6751.7|6750.7|6747.2|6746.2|447
1610550900000|2021-01-13 15:15:00|6751.4|6750.4|6754.7|6753.7|6757.7|6756.7|6750.7|6749.7|431
1610551200000|2021-01-13 15:20:00|6754.9|6753.9|6753.2|6752.2|6755.7|6754.7|6749.9|6748.9|343
1610551500000|2021-01-13 15:25:00|6752.7|6751.7|6749.9|6748.9|6753.2|6752.2|6748.7|6747.7|380
1610551800000|2021-01-13 15:30:00|6750.2|6749.2|6749.7|6748.7|6752.7|6751.7|6748.4|6747.4|336
1610552100000|2021-01-13 15:35:00|6749.4|6748.4|6750.2|6749.2|6753.9|6752.9|6748.7|6747.7|422
1610552400000|2021-01-13 15:40:00|6750.4|6749.4|6749.4|6748.4|6751.7|6750.7|6747.2|6746.2|326
1610552700000|2021-01-13 15:45:00|6749.2|6748.2|6749.7|6748.7|6751.7|6750.7|6748.2|6747.2|404
1610553000000|2021-01-13 15:50:00|6749.9|6748.9|6755.9|6754.9|6756.7|6755.7|6749.7|6748.7|459
1610553300000|2021-01-13 15:55:00|6755.7|6754.7|6757.7|6756.7|6758.7|6757.7|6754.2|6753.2|587
1610553600000|2021-01-13 16:00:00|6757.9|6756.9|6753.7|6752.7|6758.9|6757.9|6752.9|6751.9|430
1610553900000|2021-01-13 16:05:00|6753.9|6752.9|6753.4|6752.4|6755.9|6754.9|6752.7|6751.7|489
1610554200000|2021-01-13 16:10:00|6753.7|6752.7|6750.2|6749.2|6753.7|6752.7|6749.4|6748.4|446
1610554500000|2021-01-13 16:15:00|6750.4|6749.4|6750.9|6749.9|6752.2|6751.2|6746.7|6745.7|709
1610554800000|2021-01-13 16:20:00|6750.7|6749.7|6752.7|6751.7|6753.7|6752.7|6749.2|6748.2|1093
1610555100000|2021-01-13 16:25:00|6752.2|6751.2|6751.2|6749.2|6755.9|6754.9|6749.7|6748.7|2167
1610555400000|2021-01-13 16:30:00|6749.6|6747.6|6745.6|6743.6|6751.1|6749.1|6741.6|6739.6|3793
1610555700000|2021-01-13 16:35:00|6745.3|6743.3|6748.6|6746.6|6748.6|6746.6|6742.3|6740.3|1065
1610556000000|2021-01-13 16:40:00|6748.8|6746.8|6749.1|6747.1|6750.3|6748.3|6746.1|6744.1|431
1610556300000|2021-01-13 16:45:00|6749.3|6747.3|6747.8|6745.8|6749.6|6747.6|6746.6|6744.6|355
1610556600000|2021-01-13 16:50:00|6747.6|6745.6|6746.1|6744.1|6748.8|6746.8|6745.1|6743.1|240
1610556900000|2021-01-13 16:55:00|6745.8|6743.8|6746.8|6744.8|6747.6|6745.6|6744.1|6742.1|247
1610557200000|2021-01-13 17:00:00|6746.6|6744.6|6745.8|6743.8|6747.6|6745.6|6745.3|6743.3|129
1610557500000|2021-01-13 17:05:00|6745.6|6743.6|6744.6|6742.6|6746.6|6744.6|6744.3|6742.3|151
1610557800000|2021-01-13 17:10:00|6744.1|6742.1|6744.1|6742.1|6746.3|6744.3|6743.6|6741.6|247
1610558100000|2021-01-13 17:15:00|6744.3|6742.3|6737.3|6735.3|6744.6|6742.6|6737.3|6735.3|355
1610558400000|2021-01-13 17:20:00|6737.6|6735.6|6737.6|6735.6|6738.1|6736.1|6735.8|6733.8|172
1610558700000|2021-01-13 17:25:00|6738.1|6736.1|6742.3|6740.3|6743.8|6741.8|6737.1|6735.1|258
1610559000000|2021-01-13 17:30:00|6742.6|6740.6|6740.1|6738.1|6745.6|6743.6|6740.1|6738.1|163
1610559300000|2021-01-13 17:35:00|6740.3|6738.3|6741.6|6739.6|6741.6|6739.6|6738.6|6736.6|209
1610559600000|2021-01-13 17:40:00|6741.3|6739.3|6746.8|6744.8|6747.6|6745.6|6741.3|6739.3|162
1610559900000|2021-01-13 17:45:00|6746.6|6744.6|6749.8|6747.8|6750.1|6748.1|6746.6|6744.6|200
1610560200000|2021-01-13 17:50:00|6749.6|6747.6|6752.1|6750.1|6752.8|6750.8|6749.3|6747.3|98
1610560500000|2021-01-13 17:55:00|6752.6|6750.6|6749.8|6747.8|6753.1|6751.1|6749.1|6747.1|217
1610560800000|2021-01-13 18:00:00|6749.6|6747.6|6749.6|6747.6|6749.8|6747.8|6746.8|6744.8|125
1610561100000|2021-01-13 18:05:00|6749.8|6747.8|6748.1|6746.1|6750.1|6748.1|6747.1|6745.1|91
1610561400000|2021-01-13 18:10:00|6747.6|6745.6|6749.1|6747.1|6749.6|6747.6|6747.6|6745.6|144
1610561700000|2021-01-13 18:15:00|6749.3|6747.3|6751.3|6749.3|6751.6|6749.6|6749.3|6747.3|128
1610562000000|2021-01-13 18:20:00|6751.1|6749.1|6749.8|6747.8|6752.3|6750.3|6749.1|6747.1|102
1610562300000|2021-01-13 18:25:00|6749.6|6747.6|6749.8|6747.8|6750.1|6748.1|6748.6|6746.6|45
1610562600000|2021-01-13 18:30:00|6750.1|6748.1|6749.6|6747.6|6751.6|6749.6|6748.6|6746.6|81
1610562900000|2021-01-13 18:35:00|6749.3|6747.3|6749.3|6747.3|6750.1|6748.1|6748.6|6746.6|65
1610563200000|2021-01-13 18:40:00|6749.1|6747.1|6746.6|6744.6|6749.1|6747.1|6745.1|6743.1|103
1610563500000|2021-01-13 18:45:00|6746.8|6744.8|6746.1|6744.1|6747.3|6745.3|6744.3|6742.3|77
1610563800000|2021-01-13 18:50:00|6746.3|6744.3|6749.6|6747.6|6749.6|6747.6|6746.1|6744.1|85
1610564100000|2021-01-13 18:55:00|6749.3|6747.3|6752.1|6750.1|6752.3|6750.3|6749.1|6747.1|79
1610564400000|2021-01-13 19:00:00|6751.6|6749.6|6754.8|6752.8|6757.3|6755.3|6747.3|6745.3|654
1610564700000|2021-01-13 19:05:00|6754.3|6752.3|6754.6|6752.6|6755.3|6753.3|6752.6|6750.6|79
1610565000000|2021-01-13 19:10:00|6754.3|6752.3|6753.6|6751.6|6754.6|6752.6|6752.8|6750.8|109
1610565300000|2021-01-13 19:15:00|6753.8|6751.8|6752.8|6750.8|6753.8|6751.8|6751.3|6749.3|144
1610565600000|2021-01-13 19:20:00|6752.6|6750.6|6751.1|6749.1|6752.6|6750.6|6750.1|6748.1|43
1610565900000|2021-01-13 19:25:00|6750.8|6748.8|6753.1|6751.1|6753.1|6751.1|6750.8|6748.8|18
1610566200000|2021-01-13 19:30:00|6752.1|6750.1|6754.1|6752.1|6754.1|6752.1|6751.8|6749.8|140
1610566500000|2021-01-13 19:35:00|6754.3|6752.3|6752.8|6750.8|6754.6|6752.6|6752.1|6750.1|88
1610566800000|2021-01-13 19:40:00|6752.6|6750.6|6747.6|6745.6|6753.6|6751.6|6747.6|6745.6|53
1610567100000|2021-01-13 19:45:00|6747.8|6745.8|6749.8|6747.8|6750.1|6748.1|6746.8|6744.8|79
1610567400000|2021-01-13 19:50:00|6749.6|6747.6|6752.3|6750.3|6753.1|6751.1|6749.6|6747.6|103
1610567700000|2021-01-13 19:55:00|6752.1|6750.1|6754.3|6752.3|6756.6|6754.6|6749.6|6747.6|264
1610568000000|2021-01-13 20:00:00|6754.1|6752.1|6750.6|6748.6|6756.1|6754.1|6750.6|6748.6|76
1610568300000|2021-01-13 20:05:00|6750.3|6748.3|6746.6|6744.6|6751.6|6749.6|6745.6|6743.6|73
1610568600000|2021-01-13 20:10:00|6746.8|6744.8|6748.6|6746.6|6751.1|6749.1|6746.3|6744.3|146
1610568900000|2021-01-13 20:15:00|6749.1|6747.1|6746.6|6744.6|6749.6|6747.6|6746.6|6744.6|45
1610569200000|2021-01-13 20:20:00|6746.3|6744.3|6744.6|6742.6|6746.6|6744.6|6744.1|6742.1|61
1610569500000|2021-01-13 20:25:00|6744.3|6742.3|6743.1|6741.1|6746.6|6744.6|6743.1|6741.1|97
1610569800000|2021-01-13 20:30:00|6742.8|6740.8|6747.6|6745.6|6747.6|6745.6|6742.1|6740.1|84
1610570100000|2021-01-13 20:35:00|6747.3|6745.3|6744.1|6742.1|6747.6|6745.6|6743.1|6741.1|77
1610570400000|2021-01-13 20:40:00|6744.3|6742.3|6745.3|6743.3|6746.1|6744.1|6744.1|6742.1|90
1610570700000|2021-01-13 20:45:00|6745.6|6743.6|6746.1|6744.1|6748.6|6746.6|6744.6|6742.6|175
1610571000000|2021-01-13 20:50:00|6746.3|6744.3|6744.3|6742.3|6747.1|6745.1|6742.1|6740.1|276
1610571300000|2021-01-13 20:55:00|6743.8|6741.8|6745.4|6741.4|6748.3|6746.3|6741.6|6739.6|296
1610571600000|2021-01-13 21:00:00|6745.7|6741.7|6750.4|6746.4|6750.4|6746.4|6744.7|6740.7|0
1610571900000|2021-01-13 21:05:00|6750.1|6746.1|6749.1|6745.1|6750.9|6746.9|6748.3|6744.3|0
1610572200000|2021-01-13 21:10:00|6748.8|6744.8|6749.8|6745.8|6752.3|6748.3|6748.4|6744.4|0
1610572500000|2021-01-13 21:15:00|6749.9|6745.9|6749.4|6745.4|6750|6746|6749.3|6745.3|0
1610572800000|2021-01-13 21:20:00|6749.3|6745.3|6749.4|6745.4|6750.2|6746.2|6749|6745|0
1610573100000|2021-01-13 21:25:00|6749|6745|6749.4|6745.4|6749.6|6745.6|6749|6745|0
1610573400000|2021-01-13 21:30:00|6748.9|6744.9|6751.7|6747.7|6751.7|6747.7|6748.6|6744.6|0
1610573700000|2021-01-13 21:35:00|6751.4|6747.4|6750.7|6746.7|6751.4|6747.4|6750.3|6746.3|0
1610574000000|2021-01-13 21:40:00|6751|6747|6749.4|6745.4|6751|6747|6748.7|6744.7|0
1610574300000|2021-01-13 21:45:00|6749|6745|6751.1|6747.1|6751.1|6747.1|6748.3|6744.3|0
1610574600000|2021-01-13 21:50:00|6750.8|6746.8|6749.9|6745.9|6751.3|6747.3|6749.7|6745.7|0
1610574900000|2021-01-13 21:55:00|6749.6|6745.6|6750.2|6746.2|6751.3|6747.3|6749.5|6745.5|0
1610575200000|2021-01-13 22:00:00|6750.5|6746.5|6752.2|6748.2|6752.9|6748.9|6750.1|6746.1|0
1610575500000|2021-01-13 22:05:00|6752.3|6748.3|6754.4|6750.4|6754.7|6750.7|6751.7|6747.7|0
1610575800000|2021-01-13 22:10:00|6753.7|6749.7|6754.5|6750.5|6755.1|6751.1|6753.4|6749.4|0
1610576100000|2021-01-13 22:15:00|6754.6|6750.6|6754.9|6750.9|6754.9|6750.9|6754.4|6750.4|0
1610576400000|2021-01-13 22:20:00|6755|6751|6755.4|6751.4|6755.5|6751.5|6755|6751|0
1610576700000|2021-01-13 22:25:00|6755.5|6751.5|6755.4|6751.4|6755.7|6751.7|6754.7|6750.7|0
1610577000000|2021-01-13 22:30:00|6755.3|6751.3|6754.8|6750.8|6755.4|6751.4|6754.4|6750.4|0
1610577300000|2021-01-13 22:35:00|6754.9|6750.9|6753.5|6749.5|6754.9|6750.9|6753.3|6749.3|0
1610577600000|2021-01-13 22:40:00|6753|6749|6753.1|6749.1|6753.4|6749.4|6753|6749|0
1610577900000|2021-01-13 22:45:00|6753.2|6749.2|6753.3|6749.3|6753.3|6749.3|6753.2|6749.2|0
1610578200000|2021-01-13 22:50:00|6753.2|6749.2|6752.6|6748.6|6753.3|6749.3|6752.5|6748.5|0
1610578500000|2021-01-13 22:55:00|6752.5|6748.5|6753.6|6749.6|6753.9|6749.9|6752.4|6748.4|0
1610578800000|2021-01-13 23:00:00|6752.7|6748.7|6750.4|6746.4|6752.7|6748.7|6749.6|6745.6|0
1610579100000|2021-01-13 23:05:00|6750.6|6746.6|6752.5|6748.5|6752.5|6748.5|6750.4|6746.4|0
1610579400000|2021-01-13 23:10:00|6752.8|6748.8|6754.9|6750.9|6756.7|6752.7|6752.5|6748.5|0
1610579700000|2021-01-13 23:15:00|6754.5|6750.5|6754.3|6750.3|6754.9|6750.9|6754|6750|0
1610580000000|2021-01-13 23:20:00|6753.9|6749.9|6753.5|6749.5|6754.4|6750.4|6753.2|6749.2|0
1610580300000|2021-01-13 23:25:00|6753.7|6749.7|6752.8|6748.8|6754.4|6750.4|6752.6|6748.6|0
1610580600000|2021-01-13 23:30:00|6753|6749|6752.9|6748.9|6753.5|6749.5|6752|6748|0
1610580900000|2021-01-13 23:35:00|6752.7|6748.7|6753.2|6749.2|6754.5|6750.5|6752.7|6748.7|0
1610581200000|2021-01-13 23:40:00|6753.1|6749.1|6753.1|6749.1|6753.8|6749.8|6750.6|6746.6|0
1610581500000|2021-01-13 23:45:00|6752.7|6748.7|6749.6|6745.6|6753.1|6749.1|6749.6|6745.6|0
1610581800000|2021-01-13 23:50:00|6749.4|6745.4|6749.7|6745.7|6751.5|6747.5|6749.4|6745.4|0
1610582100000|2021-01-13 23:55:00|6749.9|6745.9|6749.6|6745.6|6750.6|6746.6|6749.4|6745.4|0
1610582400000|2021-01-14 00:00:00|6749.4|6745.4|6751.5|6747.5|6752.4|6748.4|6747.8|6743.8|0
1610582700000|2021-01-14 00:05:00|6751.4|6747.4|6753.5|6749.5|6753.9|6749.9|6749.9|6745.9|0
1610583000000|2021-01-14 00:10:00|6753.9|6749.9|6753|6749|6755.1|6751.1|6752.7|6748.7|0
1610583300000|2021-01-14 00:15:00|6752.8|6748.8|6761.8|6757.8|6761.8|6757.8|6752.8|6748.8|0
1610583600000|2021-01-14 00:20:00|6761.1|6757.1|6758.6|6754.6|6761.7|6757.7|6756.9|6752.9|0
1610583900000|2021-01-14 00:25:00|6758.7|6754.7|6758.4|6754.4|6760.5|6756.5|6756.9|6752.9|0
1610584200000|2021-01-14 00:30:00|6758.5|6754.5|6756.9|6752.9|6759.9|6755.9|6756.7|6752.7|0
1610584500000|2021-01-14 00:35:00|6756.8|6752.8|6758.4|6754.4|6758.4|6754.4|6755.1|6751.1|0
1610584800000|2021-01-14 00:40:00|6758.5|6754.5|6761|6757|6762.5|6758.5|6758.5|6754.5|0
1610585100000|2021-01-14 00:45:00|6761.1|6757.1|6757.1|6753.1|6762.5|6758.5|6757|6753|0
1610585400000|2021-01-14 00:50:00|6757|6753|6757|6753|6758.6|6754.6|6755.5|6751.5|0
1610585700000|2021-01-14 00:55:00|6756.9|6752.9|6758|6754|6758.7|6754.7|6753.8|6749.8|0
1610586000000|2021-01-14 01:00:00|6757.9|6753.9|6756.8|6753.8|6760.3|6757.3|6754.8|6751.8|96
1610586300000|2021-01-14 01:05:00|6757.1|6754.1|6761.3|6758.3|6761.8|6758.8|6757.1|6754.1|19
1610586600000|2021-01-14 01:10:00|6761.6|6758.6|6758.8|6755.8|6762.6|6759.6|6757.8|6754.8|22
1610586900000|2021-01-14 01:15:00|6759.1|6756.1|6758.8|6755.8|6759.8|6756.8|6757.6|6754.6|7
1610587200000|2021-01-14 01:20:00|6759.1|6756.1|6762.1|6759.1|6762.6|6759.6|6759.1|6756.1|11
1610587500000|2021-01-14 01:25:00|6761.8|6758.8|6760.3|6757.3|6762.3|6759.3|6759.8|6756.8|4
1610587800000|2021-01-14 01:30:00|6760.6|6757.6|6760.8|6757.8|6764.8|6761.8|6760.1|6757.1|13
1610588100000|2021-01-14 01:35:00|6760.6|6757.6|6759.8|6756.8|6762.6|6759.6|6758.6|6755.6|15
1610588400000|2021-01-14 01:40:00|6759.6|6756.6|6760.6|6757.6|6764.8|6761.8|6759.6|6756.6|6
1610588700000|2021-01-14 01:45:00|6760.3|6757.3|6762.3|6759.3|6762.6|6759.6|6760.3|6757.3|5
1610589000000|2021-01-14 01:50:00|6762.6|6759.6|6761.1|6758.1|6766.3|6763.3|6760.8|6757.8|19
1610589300000|2021-01-14 01:55:00|6761.3|6758.3|6763.3|6760.3|6764.3|6761.3|6761.3|6758.3|1
1610589600000|2021-01-14 02:00:00|6764.3|6761.3|6761.8|6758.8|6764.3|6761.3|6760.1|6757.1|2
1610589900000|2021-01-14 02:05:00|6761.3|6758.3|6763.6|6760.6|6764.1|6761.1|6760.6|6757.6|7
1610590200000|2021-01-14 02:10:00|6764.1|6761.1|6763.6|6760.6|6764.8|6761.8|6761.3|6758.3|19
1610590500000|2021-01-14 02:15:00|6763.3|6760.3|6766.6|6763.6|6766.6|6763.6|6761.3|6758.3|144
1610590800000|2021-01-14 02:20:00|6766.8|6763.8|6766.6|6763.6|6767.3|6764.3|6764.6|6761.6|133
1610591100000|2021-01-14 02:25:00|6767.6|6764.6|6771.1|6768.1|6771.8|6768.8|6767.3|6764.3|39
1610591400000|2021-01-14 02:30:00|6770.8|6767.8|6771.8|6768.8|6773.3|6770.3|6768.8|6765.8|60
1610591700000|2021-01-14 02:35:00|6771.3|6768.3|6770.1|6767.1|6772.8|6769.8|6769.1|6766.1|11
1610592000000|2021-01-14 02:40:00|6770.6|6767.6|6771.3|6768.3|6772.1|6769.1|6770.6|6767.6|1
1610592300000|2021-01-14 02:45:00|6771.6|6768.6|6768.3|6765.3|6771.8|6768.8|6767.6|6764.6|6
1610592600000|2021-01-14 02:50:00|6765.8|6762.8|6761.6|6758.6|6766.1|6763.1|6761.6|6758.6|79
1610592900000|2021-01-14 02:55:00|6763.3|6760.3|6763.6|6760.6|6763.6|6760.6|6762.3|6759.3|3
1610593200000|2021-01-14 03:00:00|6763.8|6760.8|6764.1|6761.1|6766.6|6763.6|6763.3|6760.3|2
1610593500000|2021-01-14 03:05:00|6764.3|6761.3|6764.8|6761.8|6768.1|6765.1|6764.1|6761.1|4
1610593800000|2021-01-14 03:10:00|6764.6|6761.6|6769.3|6766.3|6770.8|6767.8|6764.6|6761.6|3
1610594100000|2021-01-14 03:15:00|6769.8|6766.8|6770.1|6767.1|6772.3|6769.3|6767.3|6764.3|8
1610594400000|2021-01-14 03:20:00|6771.1|6768.1|6769.1|6766.1|6772.3|6769.3|6767.8|6764.8|6
1610594700000|2021-01-14 03:25:00|6769.6|6766.6|6765.6|6762.6|6769.6|6766.6|6765.6|6762.6|21
1610595000000|2021-01-14 03:30:00|6766.1|6763.1|6766.6|6763.6|6768.6|6765.6|6763.6|6760.6|19
1610595300000|2021-01-14 03:35:00|6766.3|6763.3|6768.1|6765.1|6770.1|6767.1|6766.3|6763.3|0
1610595600000|2021-01-14 03:40:00|6768.3|6765.3|6766.3|6763.3|6769.3|6766.3|6766.3|6763.3|24
1610595900000|2021-01-14 03:45:00|6765.8|6762.8|6764.8|6761.8|6766.6|6763.6|6764.8|6761.8|43
1610596200000|2021-01-14 03:50:00|6765.1|6762.1|6765.6|6762.6|6766.1|6763.1|6764.8|6761.8|39
1610596500000|2021-01-14 03:55:00|6766.1|6763.1|6765.6|6762.6|6766.1|6763.1|6765.3|6762.3|3
1610596800000|2021-01-14 04:00:00|6765.8|6762.8|6768.1|6765.1|6768.1|6765.1|6765.6|6762.6|10
1610597100000|2021-01-14 04:05:00|6768.3|6765.3|6767.1|6764.1|6768.3|6765.3|6766.8|6763.8|1
1610597400000|2021-01-14 04:10:00|6766.8|6763.8|6766.3|6763.3|6767.1|6764.1|6766.3|6763.3|6
1610597700000|2021-01-14 04:15:00|6766.6|6763.6|6765.3|6762.3|6766.6|6763.6|6765.3|6762.3|4
1610598000000|2021-01-14 04:20:00|6765.6|6762.6|6763.3|6760.3|6765.6|6762.6|6763.1|6760.1|1
1610598300000|2021-01-14 04:25:00|6763.6|6760.6|6763.6|6760.6|6763.6|6760.6|6762.6|6759.6|0
1610598600000|2021-01-14 04:30:00|6763.8|6760.8|6766.1|6763.1|6766.1|6763.1|6763.8|6760.8|0
1610598900000|2021-01-14 04:35:00|6765.8|6762.8|6766.3|6763.3|6766.6|6763.6|6765.8|6762.8|0
1610599200000|2021-01-14 04:40:00|6766.6|6763.6|6766.3|6763.3|6766.6|6763.6|6766.1|6763.1|0
1610599500000|2021-01-14 04:45:00|6766.6|6763.6|6766.6|6763.6|6766.6|6763.6|6766.6|6763.6|0
1610599800000|2021-01-14 04:50:00|6766.8|6763.8|6764.3|6761.3|6766.8|6763.8|6764.3|6761.3|2
1610600100000|2021-01-14 04:55:00|6764.6|6761.6|6765.8|6762.8|6766.6|6763.6|6764.3|6761.3|1
1610600400000|2021-01-14 05:00:00|6765.6|6762.6|6761.8|6758.8|6765.6|6762.6|6759.6|6756.6|40
1610600700000|2021-01-14 05:05:00|6762.3|6759.3|6762.6|6759.6|6765.6|6762.6|6760.8|6757.8|5
1610601000000|2021-01-14 05:10:00|6762.8|6759.8|6760.1|6757.1|6764.6|6761.6|6758.6|6755.6|11
1610601300000|2021-01-14 05:15:00|6760.3|6757.3|6751.6|6748.6|6761.6|6758.6|6751.3|6748.3|38
1610601600000|2021-01-14 05:20:00|6751.8|6748.8|6751.6|6748.6|6755.1|6752.1|6750.6|6747.6|38
1610601900000|2021-01-14 05:25:00|6751.8|6748.8|6757.1|6754.1|6757.3|6754.3|6751.8|6748.8|4
1610602200000|2021-01-14 05:30:00|6756.8|6753.8|6755.8|6752.8|6757.1|6754.1|6753.8|6750.8|0
1610602500000|2021-01-14 05:35:00|6756.1|6753.1|6760.6|6757.6|6761.3|6758.3|6755.8|6752.8|0
1610602800000|2021-01-14 05:40:00|6760.1|6757.1|6761.1|6758.1|6761.1|6758.1|6757.1|6754.1|2
1610603100000|2021-01-14 05:45:00|6760.8|6757.8|6766.6|6763.6|6766.6|6763.6|6760.8|6757.8|3
1610603400000|2021-01-14 05:50:00|6766.3|6763.3|6762.3|6759.3|6767.6|6764.6|6761.1|6758.1|5
1610603700000|2021-01-14 05:55:00|6762.6|6759.6|6761.6|6758.6|6765.6|6762.6|6760.1|6757.1|5
1610604000000|2021-01-14 06:00:00|6763.3|6760.3|6763.3|6760.3|6767.3|6764.3|6763.1|6760.1|10
1610604300000|2021-01-14 06:05:00|6763.6|6760.6|6767.1|6764.1|6768.1|6765.1|6763.6|6760.6|7
1610604600000|2021-01-14 06:10:00|6767.3|6764.3|6769.6|6766.6|6769.8|6766.8|6767.3|6764.3|13
1610604900000|2021-01-14 06:15:00|6769.8|6766.8|6769.6|6766.6|6770.6|6767.6|6768.8|6765.8|11
1610605200000|2021-01-14 06:20:00|6769.8|6766.8|6768.3|6765.3|6770.1|6767.1|6768.3|6765.3|6
1610605500000|2021-01-14 06:25:00|6768.1|6765.1|6765.6|6762.6|6768.1|6765.1|6765.1|6762.1|4
1610605800000|2021-01-14 06:30:00|6766.1|6763.1|6767.6|6764.6|6769.1|6766.1|6764.3|6761.3|47
1610606100000|2021-01-14 06:35:00|6767.8|6764.8|6768.1|6765.1|6769.6|6766.6|6766.6|6763.6|10
1610606400000|2021-01-14 06:40:00|6768.6|6765.6|6770.1|6767.1|6772.1|6769.1|6767.3|6764.3|57
1610606700000|2021-01-14 06:45:00|6770.3|6767.3|6770.8|6767.8|6772.1|6769.1|6770.1|6767.1|30
1610607000000|2021-01-14 06:50:00|6771.3|6768.3|6770.1|6767.1|6771.3|6768.3|6768.1|6765.1|44
1610607300000|2021-01-14 06:55:00|6768.8|6765.8|6771.8|6768.8|6773.6|6770.6|6768.8|6765.8|133
1610607600000|2021-01-14 07:00:00|6769.8|6766.8|6766.3|6764.3|6773.3|6771.3|6765.6|6763.6|353
1610607900000|2021-01-14 07:05:00|6765.3|6763.3|6765.8|6763.8|6768.3|6766.3|6762.8|6760.8|213
1610608200000|2021-01-14 07:10:00|6766.1|6764.1|6762.3|6760.3|6766.3|6764.3|6761.3|6759.3|92
1610608500000|2021-01-14 07:15:00|6762.6|6760.6|6756.8|6754.8|6763.3|6761.3|6756.3|6754.3|173
1610608800000|2021-01-14 07:20:00|6756.6|6754.6|6757.8|6755.8|6759.3|6757.3|6754.3|6752.3|65
1610609100000|2021-01-14 07:25:00|6757.6|6755.6|6761.3|6759.3|6761.3|6759.3|6757.3|6755.3|98
1610609400000|2021-01-14 07:30:00|6760.8|6758.8|6761.8|6759.8|6762.3|6760.3|6758.3|6756.3|106
1610609700000|2021-01-14 07:35:00|6762.1|6760.1|6762.8|6760.8|6764.1|6762.1|6758.8|6756.8|81
1610610000000|2021-01-14 07:40:00|6763.1|6761.1|6763.3|6761.3|6764.3|6762.3|6761.1|6759.1|52
1610610300000|2021-01-14 07:45:00|6763.6|6761.6|6766.6|6764.6|6767.1|6765.1|6763.6|6761.6|57
1610610600000|2021-01-14 07:50:00|6766.3|6764.3|6759.8|6757.8|6766.3|6764.3|6759.6|6757.6|92
1610610900000|2021-01-14 07:55:00|6760.1|6758.1|6754.8|6752.8|6761.8|6759.8|6754.8|6752.8|206
1610611200000|2021-01-14 08:00:00|6754.3|6753.3|6749.6|6748.6|6754.3|6753.3|6737.1|6736.1|3152
1610611500000|2021-01-14 08:05:00|6749.3|6748.3|6752.1|6751.1|6753.3|6752.3|6745.1|6744.1|968
1610611800000|2021-01-14 08:10:00|6752.6|6751.6|6755.1|6754.1|6757.6|6756.6|6751.3|6750.3|937
1610612100000|2021-01-14 08:15:00|6754.8|6753.8|6767.1|6766.1|6772.6|6771.6|6750.8|6749.8|961
1610612400000|2021-01-14 08:20:00|6767.3|6766.3|6765.3|6764.3|6767.6|6766.6|6763.1|6762.1|712
1610612700000|2021-01-14 08:25:00|6765.6|6764.6|6763.8|6762.8|6768.6|6767.6|6763.1|6762.1|680
1610613000000|2021-01-14 08:30:00|6763.6|6762.6|6759.6|6758.6|6763.6|6762.6|6757.1|6756.1|842
1610613300000|2021-01-14 08:35:00|6759.8|6758.8|6768.6|6767.6|6769.1|6768.1|6758.1|6757.1|635
1610613600000|2021-01-14 08:40:00|6770|6769|6767.2|6766.2|6773|6772|6765.5|6764.5|737
1610613900000|2021-01-14 08:45:00|6767.5|6766.5|6769|6768|6772|6771|6765.5|6764.5|657
1610614200000|2021-01-14 08:50:00|6769.2|6768.2|6769.5|6768.5|6776.5|6775.5|6768.7|6767.7|578
1610614500000|2021-01-14 08:55:00|6769.7|6768.7|6768.7|6767.7|6776|6775|6768.2|6767.2|489
1610614800000|2021-01-14 09:00:00|6769|6768|6769.5|6768.5|6770.5|6769.5|6762|6761|446
1610615100000|2021-01-14 09:05:00|6769.7|6768.7|6771|6770|6771|6770|6766.2|6765.2|349
1610615400000|2021-01-14 09:10:00|6772|6771|6777|6776|6777.5|6776.5|6771.5|6770.5|528
1610615700000|2021-01-14 09:15:00|6776.5|6775.5|6778|6777|6783|6782|6776|6775|569
1610616000000|2021-01-14 09:20:00|6777.5|6776.5|6781.5|6780.5|6782.5|6781.5|6776.7|6775.7|415
1610616300000|2021-01-14 09:25:00|6782|6781|6789.2|6788.2|6789.2|6788.2|6781.5|6780.5|613
1610616600000|2021-01-14 09:30:00|6789|6788|6788.5|6787.5|6792|6791|6785.5|6784.5|742
1610616900000|2021-01-14 09:35:00|6789|6788|6792.5|6791.5|6792.5|6791.5|6788.5|6787.5|389
1610617200000|2021-01-14 09:40:00|6792.2|6791.2|6787.5|6786.5|6793.5|6792.5|6785.5|6784.5|699
1610617500000|2021-01-14 09:45:00|6787|6786|6790.2|6789.2|6791.5|6790.5|6786.2|6785.2|626
1610617800000|2021-01-14 09:50:00|6790|6789|6790.7|6789.7|6792|6791|6788.5|6787.5|435
1610618100000|2021-01-14 09:55:00|6790.5|6789.5|6788.5|6787.5|6791.5|6790.5|6787|6786|269
1610618400000|2021-01-14 10:00:00|6788|6787|6788.7|6787.7|6789|6788|6786.5|6785.5|397
1610618700000|2021-01-14 10:05:00|6788.5|6787.5|6787|6786|6790|6789|6786.5|6785.5|456
1610619000000|2021-01-14 10:10:00|6787.5|6786.5|6790|6789|6792.5|6791.5|6783.5|6782.5|520
1610619300000|2021-01-14 10:15:00|6789.7|6788.7|6791|6790|6794.5|6793.5|6789|6788|410
1610619600000|2021-01-14 10:20:00|6790.7|6789.7|6784.5|6783.5|6791|6790|6783.5|6782.5|438
1610619900000|2021-01-14 10:25:00|6784.2|6783.2|6786.2|6785.2|6788.5|6787.5|6782.5|6781.5|723
1610620200000|2021-01-14 10:30:00|6786.5|6785.5|6788.2|6787.2|6789.5|6788.5|6786|6785|265
1610620500000|2021-01-14 10:35:00|6788.5|6787.5|6783.5|6782.5|6788.5|6787.5|6781|6780|560
1610620800000|2021-01-14 10:40:00|6783.7|6782.7|6785.5|6784.5|6788.5|6787.5|6783.2|6782.2|416
1610621100000|2021-01-14 10:45:00|6785.2|6784.2|6788|6787|6789.2|6788.2|6784.2|6783.2|278
1610621400000|2021-01-14 10:50:00|6787.7|6786.7|6789.2|6788.2|6789.5|6788.5|6781.2|6780.2|493
1610621700000|2021-01-14 10:55:00|6788.5|6787.5|6790|6789|6791|6790|6785.5|6784.5|412
1610622000000|2021-01-14 11:00:00|6789.7|6788.7|6792|6791|6792.5|6791.5|6788|6787|404
1610622300000|2021-01-14 11:05:00|6791.7|6790.7|6790|6789|6793|6792|6788.5|6787.5|404
1610622600000|2021-01-14 11:10:00|6789.7|6788.7|6787.5|6786.5|6790.5|6789.5|6781.5|6780.5|653
1610622900000|2021-01-14 11:15:00|6787.7|6786.7|6790.7|6789.7|6791|6790|6787|6786|327
1610623200000|2021-01-14 11:20:00|6791|6790|6791.2|6790.2|6793|6792|6789.5|6788.5|789
1610623500000|2021-01-14 11:25:00|6791|6790|6788.2|6787.2|6791.2|6790.2|6785.5|6784.5|404
1610623800000|2021-01-14 11:30:00|6788|6787|6789.5|6788.5|6790.7|6789.7|6787|6786|241
1610624100000|2021-01-14 11:35:00|6789|6788|6787|6786|6791|6790|6786|6785|298
1610624400000|2021-01-14 11:40:00|6786.7|6785.7|6795.5|6794.5|6795.5|6794.5|6786.2|6785.2|218
1610624700000|2021-01-14 11:45:00|6796|6795|6793.2|6792.2|6796.5|6795.5|6792|6791|384
1610625000000|2021-01-14 11:50:00|6793|6792|6799.5|6798.5|6800|6799|6791.7|6790.7|388
1610625300000|2021-01-14 11:55:00|6799.7|6798.7|6800.5|6799.5|6802.5|6801.5|6796|6795|955
1610625600000|2021-01-14 12:00:00|6800.7|6799.7|6794.5|6793.5|6801|6800|6792.7|6791.7|584
1610625900000|2021-01-14 12:05:00|6794.7|6793.7|6795.5|6794.5|6796.5|6795.5|6792.7|6791.7|229
1610626200000|2021-01-14 12:10:00|6795|6794|6793.5|6792.5|6796|6795|6792.7|6791.7|357
1610626500000|2021-01-14 12:15:00|6793.2|6792.2|6792.2|6791.2|6795.5|6794.5|6791.5|6790.5|585
1610626800000|2021-01-14 12:20:00|6792.5|6791.5|6787|6786|6792.5|6791.5|6786.7|6785.7|224
1610627100000|2021-01-14 12:25:00|6786.7|6785.7|6785.5|6784.5|6788.2|6787.2|6785.2|6784.2|329
1610627400000|2021-01-14 12:30:00|6785.2|6784.2|6780|6779|6785.7|6784.7|6780|6779|329
1610627700000|2021-01-14 12:35:00|6780.2|6779.2|6779|6778|6781.5|6780.5|6778.5|6777.5|286
1610628000000|2021-01-14 12:40:00|6779.5|6778.5|6778.5|6777.5|6780|6779|6776.7|6775.7|365
1610628300000|2021-01-14 12:45:00|6778.2|6777.2|6777.5|6776.5|6780|6779|6774.5|6773.5|379
1610628600000|2021-01-14 12:50:00|6778|6777|6778|6777|6780|6779|6777.2|6776.2|235
1610628900000|2021-01-14 12:55:00|6778.2|6777.2|6784|6783|6784|6783|6778|6777|292
1610629200000|2021-01-14 13:00:00|6784.2|6783.2|6783|6782|6785|6784|6781|6780|481
1610629500000|2021-01-14 13:05:00|6783.5|6782.5|6784.5|6783.5|6787.5|6786.5|6783|6782|357
1610629800000|2021-01-14 13:10:00|6784.2|6783.2|6785.7|6784.7|6788.7|6787.7|6784|6783|299
1610630100000|2021-01-14 13:15:00|6785.5|6784.5|6781.2|6780.2|6785.5|6784.5|6779.7|6778.7|393
1610630400000|2021-01-14 13:20:00|6781.5|6780.5|6777|6776|6784.5|6783.5|6776.2|6775.2|317
1610630700000|2021-01-14 13:25:00|6777.2|6776.2|6777.5|6776.5|6780.5|6779.5|6777|6776|360
1610631000000|2021-01-14 13:30:00|6777.2|6776.2|6776.5|6775.5|6778.7|6777.7|6775.5|6774.5|262
1610631300000|2021-01-14 13:35:00|6776.2|6775.2|6776|6775|6779.5|6778.5|6775.5|6774.5|258
1610631600000|2021-01-14 13:40:00|6776.2|6775.2|6772|6771|6777.2|6776.2|6771.5|6770.5|361
1610631900000|2021-01-14 13:45:00|6772.2|6771.2|6776.2|6775.2|6777.5|6776.5|6771.7|6770.7|354
1610632200000|2021-01-14 13:50:00|6776|6775|6775|6774|6776.7|6775.7|6773.5|6772.5|262
1610632500000|2021-01-14 13:55:00|6774.7|6773.7|6777|6776|6777|6776|6773.2|6772.2|309
1610632800000|2021-01-14 14:00:00|6777.2|6776.2|6779|6778|6781.5|6780.5|6776.5|6775.5|621
1610633100000|2021-01-14 14:05:00|6779.2|6778.2|6781|6780|6781.7|6780.7|6777|6776|233
1610633400000|2021-01-14 14:10:00|6780.7|6779.7|6781.5|6780.5|6781.5|6780.5|6778.5|6777.5|520
1610633700000|2021-01-14 14:15:00|6782.2|6781.2|6779|6778|6783.5|6782.5|6778.7|6777.7|395
1610634000000|2021-01-14 14:20:00|6778.7|6777.7|6774.5|6773.5|6779|6778|6773.5|6772.5|270
1610634300000|2021-01-14 14:25:00|6774|6773|6773|6772|6775|6774|6770.5|6769.5|301
1610634600000|2021-01-14 14:30:00|6773.5|6772.5|6776|6775|6778.5|6777.5|6770.5|6769.5|616
1610634900000|2021-01-14 14:35:00|6775.7|6774.7|6783|6782|6783|6782|6775|6774|539
1610635200000|2021-01-14 14:40:00|6783.2|6782.2|6781|6780|6784.5|6783.5|6778.5|6777.5|527
1610635500000|2021-01-14 14:45:00|6781.5|6780.5|6787.2|6786.2|6787.2|6786.2|6779|6778|467
1610635800000|2021-01-14 14:50:00|6787|6786|6787|6786|6789.5|6788.5|6784|6783|411
1610636100000|2021-01-14 14:55:00|6787.5|6786.5|6789.2|6788.2|6790.5|6789.5|6787.5|6786.5|440
1610636400000|2021-01-14 15:00:00|6789.5|6788.5|6798.7|6797.7|6800|6799|6788.5|6787.5|918
1610636700000|2021-01-14 15:05:00|6799|6798|6793|6792|6801|6800|6793|6792|1062
1610637000000|2021-01-14 15:10:00|6791.2|6790.2|6790.7|6789.7|6793.2|6792.2|6787.2|6786.2|570
1610637300000|2021-01-14 15:15:00|6790.9|6789.9|6794.2|6793.2|6797.4|6796.4|6790.2|6789.2|657
1610637600000|2021-01-14 15:20:00|6794.4|6793.4|6792.4|6791.4|6798.2|6797.2|6792.2|6791.2|440
1610637900000|2021-01-14 15:25:00|6792.7|6791.7|6791.2|6790.2|6794.7|6793.7|6791.2|6790.2|394
1610638200000|2021-01-14 15:30:00|6791.4|6790.4|6792.7|6791.7|6794.4|6793.4|6791.2|6790.2|836
1610638500000|2021-01-14 15:35:00|6792.9|6791.9|6791.7|6790.7|6794.7|6793.7|6789.2|6788.2|783
1610638800000|2021-01-14 15:40:00|6791.9|6790.9|6791.2|6790.2|6794.4|6793.4|6788.9|6787.9|322
1610639100000|2021-01-14 15:45:00|6790.9|6789.9|6789.9|6788.9|6791.2|6790.2|6785.7|6784.7|655
1610639400000|2021-01-14 15:50:00|6789.7|6788.7|6790.4|6789.4|6792.7|6791.7|6788.2|6787.2|785
1610639700000|2021-01-14 15:55:00|6790.2|6789.2|6790.2|6789.2|6790.7|6789.7|6788.2|6787.2|377
1610640000000|2021-01-14 16:00:00|6790.7|6789.7|6788.2|6787.2|6793.2|6792.2|6788.2|6787.2|473
1610640300000|2021-01-14 16:05:00|6788.7|6787.7|6792.2|6791.2|6794.2|6793.2|6788.7|6787.7|702
1610640600000|2021-01-14 16:10:00|6792.7|6791.7|6797.2|6796.2|6797.7|6796.7|6792.2|6791.2|939
1610640900000|2021-01-14 16:15:00|6796.9|6795.9|6796.2|6795.2|6798.2|6797.2|6794.7|6793.7|966
1610641200000|2021-01-14 16:20:00|6796.7|6795.7|6796.7|6795.7|6798.4|6797.4|6794.7|6793.7|1302
1610641500000|2021-01-14 16:25:00|6796.4|6795.4|6798.7|6796.7|6798.7|6797.7|6793.2|6792.2|2625
1610641800000|2021-01-14 16:30:00|6799.2|6797.2|6801.7|6799.7|6806.7|6804.7|6794.2|6792.2|5198
1610642100000|2021-01-14 16:35:00|6801.4|6799.4|6800.7|6798.7|6804.9|6802.9|6799.4|6797.4|1511
1610642400000|2021-01-14 16:40:00|6800.2|6798.2|6806.7|6804.7|6807.2|6805.2|6799.7|6797.7|745
1610642700000|2021-01-14 16:45:00|6806.4|6804.4|6806.2|6804.2|6809.2|6807.2|6805.7|6803.7|450
1610643000000|2021-01-14 16:50:00|6805.9|6803.9|6808.4|6806.4|6808.9|6806.9|6804.9|6802.9|332
1610643300000|2021-01-14 16:55:00|6808.7|6806.7|6804.7|6802.7|6809.7|6807.7|6804.7|6802.7|276
1610643600000|2021-01-14 17:00:00|6804.4|6802.4|6806.7|6804.7|6807.4|6805.4|6803.4|6801.4|389
1610643900000|2021-01-14 17:05:00|6806.4|6804.4|6805.4|6803.4|6809.4|6807.4|6805.2|6803.2|99
1610644200000|2021-01-14 17:10:00|6805.2|6803.2|6810.2|6808.2|6810.2|6808.2|6803.7|6801.7|255
1610644500000|2021-01-14 17:15:00|6809.9|6807.9|6809.4|6807.4|6812.2|6810.2|6807.7|6805.7|305
1610644800000|2021-01-14 17:20:00|6809.7|6807.7|6808.2|6806.2|6810.2|6808.2|6804.7|6802.7|684
1610645100000|2021-01-14 17:25:00|6808.4|6806.4|6809.7|6807.7|6809.9|6807.9|6808.2|6806.2|126
1610645400000|2021-01-14 17:30:00|6809.9|6807.9|6804.9|6802.9|6811.7|6809.7|6804.9|6802.9|180
1610645700000|2021-01-14 17:35:00|6805.2|6803.2|6798.2|6796.2|6805.2|6803.2|6797.7|6795.7|472
1610646000000|2021-01-14 17:40:00|6797.7|6795.7|6798.7|6796.7|6799.2|6797.2|6796.7|6794.7|215
1610646300000|2021-01-14 17:45:00|6798.4|6796.4|6799.2|6797.2|6799.4|6797.4|6794.7|6792.7|184
1610646600000|2021-01-14 17:50:00|6798.9|6796.9|6802.9|6800.9|6803.7|6801.7|6798.9|6796.9|126
1610646900000|2021-01-14 17:55:00|6802.7|6800.7|6807.2|6805.2|6807.2|6805.2|6802.7|6800.7|272
1610647200000|2021-01-14 18:00:00|6806.9|6804.9|6810.2|6808.2|6810.2|6808.2|6806.9|6804.9|185
1610647500000|2021-01-14 18:05:00|6810.7|6808.7|6810.7|6808.7|6811.7|6809.7|6808.9|6806.9|222
1610647800000|2021-01-14 18:10:00|6810.4|6808.4|6808.9|6806.9|6810.9|6808.9|6808.2|6806.2|75
1610648100000|2021-01-14 18:15:00|6808.7|6806.7|6808.2|6806.2|6809.4|6807.4|6806.2|6804.2|171
1610648400000|2021-01-14 18:20:00|6807.9|6805.9|6805.7|6803.7|6811.9|6809.9|6803.9|6801.9|618
1610648700000|2021-01-14 18:25:00|6805.9|6803.9|6806.7|6804.7|6807.7|6805.7|6804.2|6802.2|138
1610649000000|2021-01-14 18:30:00|6806.4|6804.4|6807.4|6805.4|6808.4|6806.4|6804.9|6802.9|185
1610649300000|2021-01-14 18:35:00|6807.7|6805.7|6809.2|6807.2|6810.2|6808.2|6806.2|6804.2|114
1610649600000|2021-01-14 18:40:00|6809.4|6807.4|6808.4|6806.4|6809.9|6807.9|6808.4|6806.4|80
1610649900000|2021-01-14 18:45:00|6808.7|6806.7|6809.2|6807.2|6809.7|6807.7|6807.2|6805.2|46
1610650200000|2021-01-14 18:50:00|6809.7|6807.7|6807.7|6805.7|6810.2|6808.2|6807.2|6805.2|50
1610650500000|2021-01-14 18:55:00|6807.9|6805.9|6806.4|6804.4|6808.9|6806.9|6806.4|6804.4|80
1610650800000|2021-01-14 19:00:00|6806.2|6804.2|6808.7|6806.7|6808.9|6806.9|6805.9|6803.9|114
1610651100000|2021-01-14 19:05:00|6808.9|6806.9|6809.2|6807.2|6810.7|6808.7|6808.7|6806.7|55
1610651400000|2021-01-14 19:10:00|6809.4|6807.4|6809.9|6807.9|6811.2|6809.2|6808.7|6806.7|110
1610651700000|2021-01-14 19:15:00|6810.2|6808.2|6810.7|6808.7|6812.2|6810.2|6809.7|6807.7|90
1610652000000|2021-01-14 19:20:00|6810.4|6808.4|6808.9|6806.9|6810.7|6808.7|6808.2|6806.2|95
1610652300000|2021-01-14 19:25:00|6809.2|6807.2|6806.2|6804.2|6809.2|6807.2|6804.2|6802.2|201
1610652600000|2021-01-14 19:30:00|6805.9|6803.9|6809.2|6807.2|6809.9|6807.9|6805.9|6803.9|117
1610652900000|2021-01-14 19:35:00|6808.9|6806.9|6807.7|6805.7|6811.2|6809.2|6807.2|6805.2|167
1610653200000|2021-01-14 19:40:00|6807.9|6805.9|6808.7|6806.7|6809.4|6807.4|6807.2|6805.2|126
1610653500000|2021-01-14 19:45:00|6808.4|6806.4|6807.2|6805.2|6809.4|6807.4|6806.9|6804.9|87
1610653800000|2021-01-14 19:50:00|6806.9|6804.9|6805.9|6803.9|6808.4|6806.4|6805.2|6803.2|95
1610654100000|2021-01-14 19:55:00|6805.7|6803.7|6807.4|6805.4|6808.2|6806.2|6804.4|6802.4|131
1610654400000|2021-01-14 20:00:00|6807.2|6805.2|6806.9|6804.9|6809.2|6807.2|6805.9|6803.9|66
1610654700000|2021-01-14 20:05:00|6806.7|6804.7|6806.7|6804.7|6808.4|6806.4|6805.2|6803.2|126
1610655000000|2021-01-14 20:10:00|6807.2|6805.2|6802.9|6800.9|6807.2|6805.2|6801.2|6799.2|204
1610655300000|2021-01-14 20:15:00|6803.2|6801.2|6795.4|6793.4|6803.9|6801.9|6794.9|6792.9|188
1610655600000|2021-01-14 20:20:00|6795.2|6793.2|6798.7|6796.7|6801.7|6799.7|6794.7|6792.7|214
1610655900000|2021-01-14 20:25:00|6798.4|6796.4|6798.2|6796.2|6798.7|6796.7|6794.7|6792.7|204
1610656200000|2021-01-14 20:30:00|6797.9|6795.9|6798.9|6796.9|6801.4|6799.4|6796.2|6794.2|252
1610656500000|2021-01-14 20:35:00|6798.7|6796.7|6800.4|6798.4|6801.2|6799.2|6796.2|6794.2|91
1610656800000|2021-01-14 20:40:00|6800.2|6798.2|6797.7|6795.7|6800.7|6798.7|6797.2|6795.2|169
1610657100000|2021-01-14 20:45:00|6797.9|6795.9|6794.9|6792.9|6800.2|6798.2|6794.2|6792.2|193
1610657400000|2021-01-14 20:50:00|6794.7|6792.7|6789.9|6787.9|6794.9|6792.9|6788.4|6786.4|407
1610657700000|2021-01-14 20:55:00|6789.7|6787.7|6794.5|6790.5|6795.9|6793.7|6788.4|6786.4|367
1610658000000|2021-01-14 21:00:00|6795.6|6791.6|6793.4|6789.4|6798|6794|6791.7|6787.7|1
1610658300000|2021-01-14 21:05:00|6793.8|6789.8|6796.2|6792.2|6797.8|6793.8|6793.8|6789.8|0
1610658600000|2021-01-14 21:10:00|6797.3|6793.3|6797.1|6793.1|6799.8|6795.8|6796.2|6792.2|0
1610658900000|2021-01-14 21:15:00|6797|6793|6798.2|6794.2|6798.7|6794.7|6796.7|6792.7|0
1610659200000|2021-01-14 21:20:00|6798.4|6794.4|6798.4|6794.4|6798.5|6794.5|6797.9|6793.9|0
1610659500000|2021-01-14 21:25:00|6798.3|6794.3|6798.1|6794.1|6798.4|6794.4|6798|6794|0
1610659800000|2021-01-14 21:30:00|6799.2|6795.2|6796.3|6792.3|6799.6|6795.6|6795.9|6791.9|0
1610660100000|2021-01-14 21:35:00|6795.9|6791.9|6795.9|6791.9|6796.6|6792.6|6795.5|6791.5|0
1610660400000|2021-01-14 21:40:00|6796.2|6792.2|6794.2|6790.2|6796.2|6792.2|6793.4|6789.4|0
1610660700000|2021-01-14 21:45:00|6793.9|6789.9|6791.7|6787.7|6795|6791|6791.4|6787.4|0
1610661000000|2021-01-14 21:50:00|6792.1|6788.1|6794.8|6790.8|6795.2|6791.2|6791.1|6787.1|0
1610661300000|2021-01-14 21:55:00|6795.2|6791.2|6796.8|6792.8|6797.3|6793.3|6793.5|6789.5|0
1610661600000|2021-01-14 22:00:00|6797|6793|6796.5|6792.5|6797.6|6793.6|6796.4|6792.4|0
1610661900000|2021-01-14 22:05:00|6796.6|6792.6|6798|6794|6798|6794|6796.4|6792.4|0
1610662200000|2021-01-14 22:10:00|6798.3|6794.3|6800.2|6796.2|6800.3|6796.3|6797.6|6793.6|0
1610662500000|2021-01-14 22:15:00|6800.3|6796.3|6800.7|6796.7|6801.3|6797.3|6800.2|6796.2|0
1610662800000|2021-01-14 22:20:00|6800.8|6796.8|6801.1|6797.1|6801.5|6797.5|6800.7|6796.7|0
1610663100000|2021-01-14 22:25:00|6801.3|6797.3|6801.1|6797.1|6801.3|6797.3|6801|6797|0
1610663400000|2021-01-14 22:30:00|6801|6797|6801.2|6797.2|6801.2|6797.2|6800.9|6796.9|0
1610663700000|2021-01-14 22:35:00|6800.8|6796.8|6801.7|6797.7|6801.7|6797.7|6800.4|6796.4|0
1610664000000|2021-01-14 22:40:00|6801.9|6797.9|6801.5|6797.5|6802.1|6798.1|6801.5|6797.5|0
1610664300000|2021-01-14 22:45:00|6801.4|6797.4|6801.9|6797.9|6802|6798|6801|6797|0
1610664600000|2021-01-14 22:50:00|6802.1|6798.1|6801.9|6797.9|6802.1|6798.1|6801.8|6797.8|0
1610664900000|2021-01-14 22:55:00|6801.8|6797.8|6802.2|6798.2|6802.2|6798.2|6801.7|6797.7|0
1610665200000|2021-01-14 23:00:00|6801.9|6797.9|6805.6|6801.6|6806|6802|6801|6797|0
1610665500000|2021-01-14 23:05:00|6805.8|6801.8|6803.7|6799.7|6805.8|6801.8|6803.5|6799.5|0
1610665800000|2021-01-14 23:10:00|6803.9|6799.9|6808.3|6804.3|6808.7|6804.7|6803.9|6799.9|0
1610666100000|2021-01-14 23:15:00|6808.5|6804.5|6807.7|6803.7|6808.7|6804.7|6806.1|6802.1|0
1610666400000|2021-01-14 23:20:00|6807.9|6803.9|6806.2|6802.2|6807.9|6803.9|6805.9|6801.9|0
1610666700000|2021-01-14 23:25:00|6806|6802|6807.8|6803.8|6807.9|6803.9|6805.8|6801.8|0
1610667000000|2021-01-14 23:30:00|6808.1|6804.1|6809.2|6805.2|6809.6|6805.6|6807.2|6803.2|0
1610667300000|2021-01-14 23:35:00|6809|6805|6809.4|6805.4|6810.1|6806.1|6808.9|6804.9|0
1610667600000|2021-01-14 23:40:00|6809|6805|6806.6|6802.6|6809.8|6805.8|6805.9|6801.9|0
1610667900000|2021-01-14 23:45:00|6806.8|6802.8|6807.6|6803.6|6808.3|6804.3|6806.5|6802.5|0
1610668200000|2021-01-14 23:50:00|6807.9|6803.9|6805.4|6801.4|6808.3|6804.3|6805.4|6801.4|0
1610668500000|2021-01-14 23:55:00|6805.6|6801.6|6806.1|6802.1|6806.6|6802.6|6804.7|6800.7|0
1610668800000|2021-01-15 00:00:00|6805.9|6801.9|6801.1|6797.1|6805.9|6801.9|6799|6795|0
1610669100000|2021-01-15 00:05:00|6800.8|6796.8|6799.7|6795.7|6801.8|6797.8|6798.3|6794.3|0
1610669400000|2021-01-15 00:10:00|6799.3|6795.3|6804.9|6800.9|6805.3|6801.3|6796.5|6792.5|0
1610669700000|2021-01-15 00:15:00|6805.1|6801.1|6801.7|6797.7|6805.7|6801.7|6800.6|6796.6|0
1610670000000|2021-01-15 00:20:00|6802.4|6798.4|6805.6|6801.6|6805.9|6801.9|6802.4|6798.4|0
1610670300000|2021-01-15 00:25:00|6804.9|6800.9|6805.9|6801.9|6809.1|6805.1|6804.8|6800.8|0
1610670600000|2021-01-15 00:30:00|6806|6802|6802.3|6798.3|6807.4|6803.4|6802.2|6798.2|0
1610670900000|2021-01-15 00:35:00|6803|6799|6798.6|6794.6|6806.2|6802.2|6795.3|6791.3|0
1610671200000|2021-01-15 00:40:00|6797.2|6793.2|6799.9|6795.9|6800|6796|6794.7|6790.7|0
1610671500000|2021-01-15 00:45:00|6800|6796|6802.8|6798.8|6804.1|6800.1|6798.8|6794.8|0
1610671800000|2021-01-15 00:50:00|6802.7|6798.7|6798.6|6794.6|6804.3|6800.3|6796.8|6792.8|0
1610672100000|2021-01-15 00:55:00|6798.7|6794.7|6800.8|6796.8|6800.8|6796.8|6796.5|6792.5|0
1610672400000|2021-01-15 01:00:00|6800.7|6796.7|6789.4|6786.4|6801.2|6798.2|6786.2|6783.2|278
1610672700000|2021-01-15 01:05:00|6788.7|6785.7|6788.7|6785.7|6789.2|6786.2|6786.4|6783.4|19
1610673000000|2021-01-15 01:10:00|6788.4|6785.4|6789.2|6786.2|6791.2|6788.2|6788.4|6785.4|7
1610673300000|2021-01-15 01:15:00|6789.4|6786.4|6794.7|6791.7|6796.7|6793.7|6788.9|6785.9|17
1610673600000|2021-01-15 01:20:00|6794.9|6791.9|6794.2|6791.2|6796.7|6793.7|6793.9|6790.9|10
1610673900000|2021-01-15 01:25:00|6794.4|6791.4|6798.9|6795.9|6800.9|6797.9|6794.4|6791.4|36
1610674200000|2021-01-15 01:30:00|6798.7|6795.7|6796.7|6793.7|6799.9|6796.9|6796.7|6793.7|7
1610674500000|2021-01-15 01:35:00|6796.4|6793.4|6796.4|6793.4|6797.4|6794.4|6793.7|6790.7|13
1610674800000|2021-01-15 01:40:00|6796.2|6793.2|6796.4|6793.4|6797.9|6794.9|6795.4|6792.4|8
1610675100000|2021-01-15 01:45:00|6796.2|6793.2|6792.7|6789.7|6796.4|6793.4|6791.4|6788.4|19
1610675400000|2021-01-15 01:50:00|6792.9|6789.9|6789.4|6786.4|6793.4|6790.4|6789.2|6786.2|1
1610675700000|2021-01-15 01:55:00|6789.2|6786.2|6787.2|6784.2|6789.9|6786.9|6786.2|6783.2|13
1610676000000|2021-01-15 02:00:00|6787.4|6784.4|6787.2|6784.2|6791.2|6788.2|6787.2|6784.2|25
1610676300000|2021-01-15 02:05:00|6787.4|6784.4|6788.9|6785.9|6791.2|6788.2|6787.4|6784.4|7
1610676600000|2021-01-15 02:10:00|6789.2|6786.2|6791.4|6788.4|6792.7|6789.7|6789.2|6786.2|17
1610676900000|2021-01-15 02:15:00|6791.2|6788.2|6791.7|6788.7|6792.7|6789.7|6790.7|6787.7|24
1610677200000|2021-01-15 02:20:00|6790.9|6787.9|6794.4|6791.4|6795.2|6792.2|6789.9|6786.9|18
1610677500000|2021-01-15 02:25:00|6794.7|6791.7|6793.4|6790.4|6794.9|6791.9|6792.7|6789.7|15
1610677800000|2021-01-15 02:30:00|6794.9|6791.9|6794.9|6791.9|6795.7|6792.7|6794.2|6791.2|6
1610678100000|2021-01-15 02:35:00|6795.2|6792.2|6797.7|6794.7|6798.2|6795.2|6795.2|6792.2|11
1610678400000|2021-01-15 02:40:00|6797.9|6794.9|6796.4|6793.4|6798.7|6795.7|6796.2|6793.2|4
1610678700000|2021-01-15 02:45:00|6796.2|6793.2|6796.4|6793.4|6797.2|6794.2|6795.4|6792.4|5
1610679000000|2021-01-15 02:50:00|6796.2|6793.2|6798.4|6795.4|6799.2|6796.2|6796.2|6793.2|6
1610679300000|2021-01-15 02:55:00|6798.7|6795.7|6799.2|6796.2|6800.2|6797.2|6798.4|6795.4|6
1610679600000|2021-01-15 03:00:00|6799.7|6796.7|6801.2|6798.2|6801.2|6798.2|6798.7|6795.7|5
1610679900000|2021-01-15 03:05:00|6800.9|6797.9|6800.2|6797.2|6801.2|6798.2|6799.7|6796.7|9
1610680200000|2021-01-15 03:10:00|6799.9|6796.9|6795.9|6792.9|6800.2|6797.2|6795.7|6792.7|51
1610680500000|2021-01-15 03:15:00|6795.7|6792.7|6796.4|6793.4|6796.4|6793.4|6794.7|6791.7|21
1610680800000|2021-01-15 03:20:00|6796.2|6793.2|6797.4|6794.4|6798.2|6795.2|6796.2|6793.2|4
1610681100000|2021-01-15 03:25:00|6797.2|6794.2|6795.4|6792.4|6797.4|6794.4|6794.7|6791.7|24
1610681400000|2021-01-15 03:30:00|6795.2|6792.2|6797.4|6794.4|6797.7|6794.7|6795.2|6792.2|3
1610681700000|2021-01-15 03:35:00|6797.7|6794.7|6793.7|6790.7|6797.7|6794.7|6793.7|6790.7|29
1610682000000|2021-01-15 03:40:00|6793.4|6790.4|6791.2|6788.2|6793.7|6790.7|6791.2|6788.2|11
1610682300000|2021-01-15 03:45:00|6791.4|6788.4|6791.2|6788.2|6794.7|6791.7|6791.2|6788.2|9
1610682600000|2021-01-15 03:50:00|6791.9|6788.9|6791.4|6788.4|6792.4|6789.4|6790.2|6787.2|8
1610682900000|2021-01-15 03:55:00|6791.2|6788.2|6785.9|6782.9|6791.4|6788.4|6784.9|6781.9|22
1610683200000|2021-01-15 04:00:00|6785.7|6782.7|6784.4|6781.4|6785.7|6782.7|6783.7|6780.7|6
1610683500000|2021-01-15 04:05:00|6784.7|6781.7|6790.2|6787.2|6790.2|6787.2|6784.4|6781.4|10
1610683800000|2021-01-15 04:10:00|6790.7|6787.7|6789.9|6786.9|6791.7|6788.7|6789.4|6786.4|47
1610684100000|2021-01-15 04:15:00|6789.7|6786.7|6791.7|6788.7|6792.7|6789.7|6788.4|6785.4|54
1610684400000|2021-01-15 04:20:00|6791.4|6788.4|6792.2|6789.2|6792.7|6789.7|6790.7|6787.7|6
1610684700000|2021-01-15 04:25:00|6792.4|6789.4|6793.4|6790.4|6795.2|6792.2|6791.7|6788.7|15
1610685000000|2021-01-15 04:30:00|6793.7|6790.7|6794.7|6791.7|6795.2|6792.2|6792.4|6789.4|14
1610685300000|2021-01-15 04:35:00|6794.4|6791.4|6796.2|6793.2|6796.9|6793.9|6792.7|6789.7|14
1610685600000|2021-01-15 04:40:00|6795.9|6792.9|6794.7|6791.7|6795.9|6792.9|6794.2|6791.2|8
1610685900000|2021-01-15 04:45:00|6794.9|6791.9|6792.9|6789.9|6795.9|6792.9|6791.9|6788.9|1
1610686200000|2021-01-15 04:50:00|6793.2|6790.2|6793.4|6790.4|6797.2|6794.2|6792.4|6789.4|8
1610686500000|2021-01-15 04:55:00|6793.2|6790.2|6792.4|6789.4|6794.7|6791.7|6792.2|6789.2|0
1610686800000|2021-01-15 05:00:00|6792.2|6789.2|6787.7|6784.7|6792.2|6789.2|6787.4|6784.4|37
1610687100000|2021-01-15 05:05:00|6787.4|6784.4|6788.2|6785.2|6790.2|6787.2|6787.4|6784.4|6
1610687400000|2021-01-15 05:10:00|6787.9|6784.9|6790.2|6787.2|6790.7|6787.7|6787.2|6784.2|2
1610687700000|2021-01-15 05:15:00|6789.9|6786.9|6776.4|6773.4|6790.4|6787.4|6770.7|6767.7|124
1610688000000|2021-01-15 05:20:00|6776.2|6773.2|6775.2|6772.2|6776.7|6773.7|6772.2|6769.2|8
1610688300000|2021-01-15 05:25:00|6774.9|6771.9|6777.2|6774.2|6777.9|6774.9|6774.4|6771.4|9
1610688600000|2021-01-15 05:30:00|6776.9|6773.9|6778.4|6775.4|6780.4|6777.4|6773.9|6770.9|12
1610688900000|2021-01-15 05:35:00|6778.7|6775.7|6776.7|6773.7|6779.2|6776.2|6776.2|6773.2|3
1610689200000|2021-01-15 05:40:00|6777.9|6774.9|6779.2|6776.2|6780.4|6777.4|6777.7|6774.7|26
1610689500000|2021-01-15 05:45:00|6778.9|6775.9|6774.7|6771.7|6779.7|6776.7|6774.4|6771.4|35
1610689800000|2021-01-15 05:50:00|6774.9|6771.9|6775.2|6772.2|6775.9|6772.9|6774.7|6771.7|13
1610690100000|2021-01-15 05:55:00|6775.4|6772.4|6771.7|6768.7|6775.4|6772.4|6771.7|6768.7|13
1610690400000|2021-01-15 06:00:00|6771.9|6768.9|6767.7|6764.7|6772.2|6769.2|6767.2|6764.2|65
1610690700000|2021-01-15 06:05:00|6767.9|6764.9|6769.4|6766.4|6770.7|6767.7|6767.4|6764.4|94
1610691000000|2021-01-15 06:10:00|6769.2|6766.2|6768.2|6765.2|6771.2|6768.2|6767.2|6764.2|54
1610691300000|2021-01-15 06:15:00|6768.4|6765.4|6773.2|6770.2|6773.2|6770.2|6768.4|6765.4|44
1610691600000|2021-01-15 06:20:00|6772.9|6769.9|6774.2|6771.2|6774.4|6771.4|6771.7|6768.7|23
1610691900000|2021-01-15 06:25:00|6774.7|6771.7|6774.9|6771.9|6775.7|6772.7|6774.4|6771.4|43
1610692200000|2021-01-15 06:30:00|6775.2|6772.2|6771.9|6768.9|6776.2|6773.2|6769.2|6766.2|100
1610692500000|2021-01-15 06:35:00|6772.2|6769.2|6768.9|6765.9|6773.4|6770.4|6766.9|6763.9|34
1610692800000|2021-01-15 06:40:00|6769.4|6766.4|6772.4|6769.4|6776.2|6773.2|6768.9|6765.9|70
1610693100000|2021-01-15 06:45:00|6772.2|6769.2|6768.7|6765.7|6773.4|6770.4|6768.7|6765.7|13
1610693400000|2021-01-15 06:50:00|6765.9|6762.9|6763.9|6760.9|6766.4|6763.4|6762.9|6759.9|101
1610693700000|2021-01-15 06:55:00|6763.7|6760.7|6765.7|6762.7|6768.2|6765.2|6763.7|6760.7|154
1610694000000|2021-01-15 07:00:00|6765.9|6762.9|6772.9|6770.9|6774.9|6772.9|6762.4|6760.4|645
1610694300000|2021-01-15 07:05:00|6773.2|6771.2|6769.7|6767.7|6773.4|6771.4|6768.2|6766.2|316
1610694600000|2021-01-15 07:10:00|6770.2|6768.2|6767.9|6765.9|6771.7|6769.7|6766.7|6764.7|218
1610694900000|2021-01-15 07:15:00|6768.2|6766.2|6769.9|6767.9|6771.7|6769.7|6768.2|6766.2|90
1610695200000|2021-01-15 07:20:00|6770.2|6768.2|6772.9|6770.9|6773.2|6771.2|6769.7|6767.7|97
1610695500000|2021-01-15 07:25:00|6773.2|6771.2|6772.4|6770.4|6773.2|6771.2|6769.9|6767.9|130
1610695800000|2021-01-15 07:30:00|6772.7|6770.7|6776.7|6774.7|6776.9|6774.9|6770.9|6768.9|170
1610696100000|2021-01-15 07:35:00|6777.4|6775.4|6774.9|6772.9|6777.4|6775.4|6773.2|6771.2|114
1610696400000|2021-01-15 07:40:00|6774.7|6772.7|6775.9|6773.9|6777.4|6775.4|6773.4|6771.4|99
1610696700000|2021-01-15 07:45:00|6776.2|6774.2|6777.9|6775.9|6778.4|6776.4|6773.4|6771.4|124
1610697000000|2021-01-15 07:50:00|6777.7|6775.7|6775.4|6773.4|6778.4|6776.4|6773.9|6771.9|159
1610697300000|2021-01-15 07:55:00|6775.2|6773.2|6775.4|6773.4|6777.2|6775.2|6772.4|6770.4|410
1610697600000|2021-01-15 08:00:00|6774.9|6773.9|6764.4|6763.4|6778.7|6777.7|6763.2|6762.2|2430
1610697900000|2021-01-15 08:05:00|6765.2|6764.2|6779.7|6778.7|6783.2|6782.2|6765.2|6764.2|1707
1610698200000|2021-01-15 08:10:00|6779.9|6778.9|6770.2|6769.2|6780.7|6779.7|6765.7|6764.7|1454
1610698500000|2021-01-15 08:15:00|6769.4|6768.4|6770.7|6769.7|6774.2|6773.2|6766.2|6765.2|1245
1610698800000|2021-01-15 08:20:00|6770.4|6769.4|6762.9|6761.9|6770.7|6769.7|6761.7|6760.7|1162
1610699100000|2021-01-15 08:25:00|6762.7|6761.7|6764.4|6763.4|6766.7|6765.7|6758.9|6757.9|1086
1610699400000|2021-01-15 08:30:00|6764.2|6763.2|6759.9|6758.9|6765.9|6764.9|6758.9|6757.9|1158
1610699700000|2021-01-15 08:35:00|6760.2|6759.2|6756.2|6755.2|6763.4|6762.4|6756.2|6755.2|1213
1610700000000|2021-01-15 08:40:00|6758.1|6757.1|6761.1|6760.1|6766.1|6765.1|6755.6|6754.6|1054
1610700300000|2021-01-15 08:45:00|6761.3|6760.3|6759.1|6758.1|6762.1|6761.1|6757.6|6756.6|725
1610700600000|2021-01-15 08:50:00|6758.8|6757.8|6762.6|6761.6|6762.6|6761.6|6757.1|6756.1|816
1610700900000|2021-01-15 08:55:00|6762.8|6761.8|6763.3|6762.3|6768.3|6767.3|6762.6|6761.6|731
1610701200000|2021-01-15 09:00:00|6763.6|6762.6|6774.6|6773.6|6775.8|6774.8|6761.3|6760.3|995
1610701500000|2021-01-15 09:05:00|6774.3|6773.3|6776.1|6775.1|6778.1|6777.1|6773.3|6772.3|1232
1610701800000|2021-01-15 09:10:00|6776.3|6775.3|6776.3|6775.3|6776.8|6775.8|6770.6|6769.6|473
1610702100000|2021-01-15 09:15:00|6776.1|6775.1|6776.3|6775.3|6778.6|6777.6|6772.8|6771.8|410
1610702400000|2021-01-15 09:20:00|6776.1|6775.1|6776.3|6775.3|6779.6|6778.6|6774.1|6773.1|323
1610702700000|2021-01-15 09:25:00|6776.1|6775.1|6769.8|6768.8|6777.6|6776.6|6769.3|6768.3|415
1610703000000|2021-01-15 09:30:00|6770.1|6769.1|6772.6|6771.6|6772.6|6771.6|6768.8|6767.8|261
1610703300000|2021-01-15 09:35:00|6772.8|6771.8|6776.8|6775.8|6778.1|6777.1|6772.8|6771.8|237
1610703600000|2021-01-15 09:40:00|6776.6|6775.6|6779.1|6778.1|6780.1|6779.1|6776.1|6775.1|289
1610703900000|2021-01-15 09:45:00|6778.6|6777.6|6777.1|6776.1|6778.6|6777.6|6775.6|6774.6|415
1610704200000|2021-01-15 09:50:00|6776.8|6775.8|6782.1|6781.1|6785.1|6784.1|6776.1|6775.1|1163
1610704500000|2021-01-15 09:55:00|6781.8|6780.8|6785.1|6784.1|6785.6|6784.6|6780.6|6779.6|438
1610704800000|2021-01-15 10:00:00|6784.8|6783.8|6781.6|6780.6|6785.1|6784.1|6780.1|6779.1|445
1610705100000|2021-01-15 10:05:00|6781.8|6780.8|6782.6|6781.6|6783.1|6782.1|6780.8|6779.8|748
1610705400000|2021-01-15 10:10:00|6783.1|6782.1|6769.1|6768.1|6786.6|6785.6|6763.1|6762.1|6658
1610705700000|2021-01-15 10:15:00|6769.6|6768.6|6752.6|6751.6|6769.6|6768.6|6750.1|6749.1|4266
1610706000000|2021-01-15 10:20:00|6752.1|6751.1|6755.8|6754.8|6756.1|6755.1|6750.3|6749.3|1837
1610706300000|2021-01-15 10:25:00|6755.6|6754.6|6760.6|6759.6|6760.8|6759.8|6754.6|6753.6|836
1610706600000|2021-01-15 10:30:00|6761.1|6760.1|6768.6|6767.6|6769.3|6768.3|6760.6|6759.6|863
1610706900000|2021-01-15 10:35:00|6769.1|6768.1|6762.3|6761.3|6772.1|6771.1|6762.3|6761.3|657
1610707200000|2021-01-15 10:40:00|6762.1|6761.1|6762.3|6761.3|6768.3|6767.3|6761.6|6760.6|1100
1610707500000|2021-01-15 10:45:00|6762.6|6761.6|6756.1|6755.1|6766.6|6765.6|6755.1|6754.1|1281
1610707800000|2021-01-15 10:50:00|6755.8|6754.8|6757.3|6756.3|6759.6|6758.6|6753.1|6752.1|1161
1610708100000|2021-01-15 10:55:00|6757.1|6756.1|6753.3|6752.3|6757.1|6756.1|6751.1|6750.1|403
1610708400000|2021-01-15 11:00:00|6753.1|6752.1|6751.3|6750.3|6756.6|6755.6|6750.6|6749.6|442
1610708700000|2021-01-15 11:05:00|6751.1|6750.1|6745.1|6744.1|6751.3|6750.3|6743.3|6742.3|1079
1610709000000|2021-01-15 11:10:00|6745.3|6744.3|6747.8|6746.8|6749.1|6748.1|6744.3|6743.3|401
1610709300000|2021-01-15 11:15:00|6748.1|6747.1|6744.1|6743.1|6748.1|6747.1|6740.6|6739.6|564
1610709600000|2021-01-15 11:20:00|6744.3|6743.3|6741.3|6740.3|6746.6|6745.6|6740.8|6739.8|582
1610709900000|2021-01-15 11:25:00|6741.1|6740.1|6742.3|6741.3|6742.8|6741.8|6740.6|6739.6|598
1610710200000|2021-01-15 11:30:00|6742.6|6741.6|6746.8|6745.8|6747.8|6746.8|6741.1|6740.1|372
1610710500000|2021-01-15 11:35:00|6747.1|6746.1|6749.1|6748.1|6751.3|6750.3|6745.1|6744.1|347
1610710800000|2021-01-15 11:40:00|6748.8|6747.8|6746.8|6745.8|6750.8|6749.8|6746.1|6745.1|334
1610711100000|2021-01-15 11:45:00|6746.6|6745.6|6742.6|6741.6|6747.1|6746.1|6742.1|6741.1|299
1610711400000|2021-01-15 11:50:00|6743.1|6742.1|6749.1|6748.1|6749.8|6748.8|6742.3|6741.3|563
1610711700000|2021-01-15 11:55:00|6749.3|6748.3|6753.6|6752.6|6753.6|6752.6|6746.6|6745.6|955
1610712000000|2021-01-15 12:00:00|6753.3|6752.3|6747.3|6746.3|6753.6|6752.6|6746.1|6745.1|759
1610712300000|2021-01-15 12:05:00|6747.1|6746.1|6734.1|6733.1|6747.1|6746.1|6732.8|6731.8|699
1610712600000|2021-01-15 12:10:00|6734.3|6733.3|6738.6|6737.6|6738.6|6737.6|6731.8|6730.8|596
1610712900000|2021-01-15 12:15:00|6738.1|6737.1|6744.1|6743.1|6744.1|6743.1|6737.3|6736.3|365
1610713200000|2021-01-15 12:20:00|6743.8|6742.8|6742.3|6741.3|6744.6|6743.6|6741.6|6740.6|245
1610713500000|2021-01-15 12:25:00|6742.6|6741.6|6741.8|6740.8|6743.6|6742.6|6739.6|6738.6|187
1610713800000|2021-01-15 12:30:00|6742.1|6741.1|6746.1|6745.1|6747.6|6746.6|6740.1|6739.1|355
1610714100000|2021-01-15 12:35:00|6745.6|6744.6|6746.1|6745.1|6747.1|6746.1|6744.6|6743.6|254
1610714400000|2021-01-15 12:40:00|6745.1|6744.1|6745.1|6744.1|6748.3|6747.3|6743.1|6742.1|312
1610714700000|2021-01-15 12:45:00|6744.6|6743.6|6744.1|6743.1|6747.3|6746.3|6743.1|6742.1|288
1610715000000|2021-01-15 12:50:00|6743.8|6742.8|6739.8|6738.8|6745.3|6744.3|6739.6|6738.6|440
1610715300000|2021-01-15 12:55:00|6740.1|6739.1|6739.1|6738.1|6740.6|6739.6|6736.1|6735.1|408
1610715600000|2021-01-15 13:00:00|6739.6|6738.6|6747.6|6746.6|6747.6|6746.6|6739.3|6738.3|646
1610715900000|2021-01-15 13:05:00|6747.1|6746.1|6748.6|6747.6|6751.3|6750.3|6746.6|6745.6|305
1610716200000|2021-01-15 13:10:00|6748.1|6747.1|6748.8|6747.8|6750.1|6749.1|6747.1|6746.1|248
1610716500000|2021-01-15 13:15:00|6749.1|6748.1|6751.1|6750.1|6753.1|6752.1|6748.6|6747.6|162
1610716800000|2021-01-15 13:20:00|6751.6|6750.6|6750.1|6749.1|6754.1|6753.1|6750.1|6749.1|236
1610717100000|2021-01-15 13:25:00|6750.3|6749.3|6751.6|6750.6|6752.1|6751.1|6749.6|6748.6|610
1610717400000|2021-01-15 13:30:00|6750.6|6749.6|6742.3|6741.3|6751.6|6750.6|6742.1|6741.1|607
1610717700000|2021-01-15 13:35:00|6742.6|6741.6|6744.1|6743.1|6744.6|6743.6|6741.6|6740.6|241
1610718000000|2021-01-15 13:40:00|6744.3|6743.3|6743.8|6742.8|6746.8|6745.8|6741.8|6740.8|411
1610718300000|2021-01-15 13:45:00|6743.6|6742.6|6742.6|6741.6|6744.6|6743.6|6739.3|6738.3|473
1610718600000|2021-01-15 13:50:00|6742.3|6741.3|6736.6|6735.6|6746.1|6745.1|6736.3|6735.3|412
1610718900000|2021-01-15 13:55:00|6735.6|6734.6|6742.1|6741.1|6742.6|6741.6|6735.6|6734.6|293
1610719200000|2021-01-15 14:00:00|6742.6|6741.6|6740.6|6739.6|6744.6|6743.6|6739.1|6738.1|506
1610719500000|2021-01-15 14:05:00|6740.1|6739.1|6740.1|6739.1|6742.8|6741.8|6739.6|6738.6|392
1610719800000|2021-01-15 14:10:00|6739.8|6738.8|6735.8|6734.8|6740.1|6739.1|6735.6|6734.6|288
1610720100000|2021-01-15 14:15:00|6735.6|6734.6|6735.8|6734.8|6737.8|6736.8|6734.6|6733.6|398
1610720400000|2021-01-15 14:20:00|6736.1|6735.1|6741.3|6740.3|6744.6|6743.6|6735.1|6734.1|329
1610720700000|2021-01-15 14:25:00|6741.1|6740.1|6738.8|6737.8|6742.1|6741.1|6737.1|6736.1|383
1610721000000|2021-01-15 14:30:00|6738.6|6737.6|6748.1|6747.1|6748.1|6747.1|6738.1|6737.1|760
1610721300000|2021-01-15 14:35:00|6747.8|6746.8|6743.1|6742.1|6750.6|6749.6|6741.6|6740.6|1158
1610721600000|2021-01-15 14:40:00|6743.6|6742.6|6742.8|6741.8|6744.1|6743.1|6734.6|6733.6|741
1610721900000|2021-01-15 14:45:00|6743.1|6742.1|6738.1|6737.1|6745.6|6744.6|6737.8|6736.8|606
1610722200000|2021-01-15 14:50:00|6737.6|6736.6|6734.6|6733.6|6738.3|6737.3|6733.1|6732.1|528
1610722500000|2021-01-15 14:55:00|6734.3|6733.3|6732.1|6731.1|6734.6|6733.6|6723.6|6722.6|943
1610722800000|2021-01-15 15:00:00|6732.3|6731.3|6722.3|6721.3|6737.3|6736.3|6722.1|6721.1|977
1610723100000|2021-01-15 15:05:00|6722.6|6721.6|6697.1|6696.1|6722.6|6721.6|6697.1|6696.1|1727
1610723400000|2021-01-15 15:10:00|6697.2|6696.2|6698.9|6697.9|6708.2|6707.2|6694.4|6693.4|2128
1610723700000|2021-01-15 15:15:00|6698.7|6697.7|6693.9|6692.9|6704.2|6703.2|6692.7|6691.7|1570
1610724000000|2021-01-15 15:20:00|6694.2|6693.2|6676.7|6675.7|6695.9|6694.9|6676.4|6675.4|2711
1610724300000|2021-01-15 15:25:00|6676.4|6675.4|6691.7|6690.7|6692.7|6691.7|6675.7|6674.7|1475
1610724600000|2021-01-15 15:30:00|6691.2|6690.2|6702.7|6701.7|6703.9|6702.9|6686.2|6685.2|1023
1610724900000|2021-01-15 15:35:00|6702.9|6701.9|6703.2|6702.2|6707.4|6706.4|6699.4|6698.4|797
1610725200000|2021-01-15 15:40:00|6703.4|6702.4|6711.4|6710.4|6711.4|6710.4|6702.4|6701.4|668
1610725500000|2021-01-15 15:45:00|6711.7|6710.7|6711.7|6710.7|6715.7|6714.7|6707.4|6706.4|807
1610725800000|2021-01-15 15:50:00|6711.9|6710.9|6714.7|6713.7|6718.4|6717.4|6711.4|6710.4|672
1610726100000|2021-01-15 15:55:00|6714.2|6713.2|6718.4|6717.4|6720.2|6719.2|6711.9|6710.9|688
1610726400000|2021-01-15 16:00:00|6718.2|6717.2|6717.2|6716.2|6719.9|6718.9|6711.2|6710.2|1066
1610726700000|2021-01-15 16:05:00|6717.7|6716.7|6719.2|6718.2|6719.7|6718.7|6712.2|6711.2|809
1610727000000|2021-01-15 16:10:00|6719.4|6718.4|6722.4|6721.4|6725.9|6724.9|6715.7|6714.7|918
1610727300000|2021-01-15 16:15:00|6722.7|6721.7|6728.2|6727.2|6728.4|6727.4|6718.2|6717.2|785
1610727600000|2021-01-15 16:20:00|6727.9|6726.9|6722.2|6721.2|6729.7|6728.7|6721.9|6720.9|1050
1610727900000|2021-01-15 16:25:00|6722.4|6721.4|6729.2|6727.2|6733.9|6732.9|6721.7|6720.7|2531
1610728200000|2021-01-15 16:30:00|6729.7|6727.7|6735.7|6733.7|6737.4|6735.4|6728.7|6726.7|4894
1610728500000|2021-01-15 16:35:00|6735.4|6733.4|6737.2|6735.2|6738.7|6736.7|6733.9|6731.9|1288
1610728800000|2021-01-15 16:40:00|6737.4|6735.4|6736.7|6734.7|6739.4|6737.4|6734.7|6732.7|492
1610729100000|2021-01-15 16:45:00|6736.4|6734.4|6731.7|6729.7|6738.2|6736.2|6731.7|6729.7|284
1610729400000|2021-01-15 16:50:00|6731.9|6729.9|6728.7|6726.7|6733.7|6731.7|6728.2|6726.2|260
1610729700000|2021-01-15 16:55:00|6728.4|6726.4|6731.2|6729.2|6732.2|6730.2|6725.9|6723.9|460
1610730000000|2021-01-15 17:00:00|6731.7|6729.7|6732.7|6730.7|6732.9|6730.9|6727.4|6725.4|111
1610730300000|2021-01-15 17:05:00|6732.9|6730.9|6727.7|6725.7|6735.2|6733.2|6727.2|6725.2|225
1610730600000|2021-01-15 17:10:00|6727.4|6725.4|6729.7|6727.7|6729.9|6727.9|6725.4|6723.4|154
1610730900000|2021-01-15 17:15:00|6729.9|6727.9|6735.2|6733.2|6735.4|6733.4|6729.7|6727.7|352
1610731200000|2021-01-15 17:20:00|6734.9|6732.9|6732.7|6730.7|6735.2|6733.2|6729.2|6727.2|143
1610731500000|2021-01-15 17:25:00|6732.4|6730.4|6729.9|6727.9|6732.7|6730.7|6729.7|6727.7|154
1610731800000|2021-01-15 17:30:00|6729.7|6727.7|6731.7|6729.7|6733.4|6731.4|6729.2|6727.2|141
1610732100000|2021-01-15 17:35:00|6731.9|6729.9|6732.2|6730.2|6733.4|6731.4|6731.2|6729.2|161
1610732400000|2021-01-15 17:40:00|6732.4|6730.4|6735.7|6733.7|6737.4|6735.4|6732.4|6730.4|151
1610732700000|2021-01-15 17:45:00|6735.2|6733.2|6737.7|6735.7|6739.2|6737.2|6733.9|6731.9|205
1610733000000|2021-01-15 17:50:00|6738.2|6736.2|6740.7|6738.7|6741.9|6739.9|6734.4|6732.4|249
1610733300000|2021-01-15 17:55:00|6740.9|6738.9|6739.7|6737.7|6741.2|6739.2|6737.9|6735.9|152
1610733600000|2021-01-15 18:00:00|6739.4|6737.4|6733.9|6731.9|6739.9|6737.9|6733.9|6731.9|108
1610733900000|2021-01-15 18:05:00|6734.2|6732.2|6739.2|6737.2|6739.2|6737.2|6733.7|6731.7|48
1610734200000|2021-01-15 18:10:00|6739.4|6737.4|6739.7|6737.7|6739.7|6737.7|6736.7|6734.7|134
1610734500000|2021-01-15 18:15:00|6739.4|6737.4|6742.9|6740.9|6746.4|6744.4|6738.9|6736.9|312
1610734800000|2021-01-15 18:20:00|6743.2|6741.2|6743.2|6741.2|6744.7|6742.7|6741.7|6739.7|117
1610735100000|2021-01-15 18:25:00|6743.4|6741.4|6742.7|6740.7|6743.9|6741.9|6741.7|6739.7|86
1610735400000|2021-01-15 18:30:00|6742.9|6740.9|6741.9|6739.9|6743.7|6741.7|6741.9|6739.9|132
1610735700000|2021-01-15 18:35:00|6741.7|6739.7|6745.2|6743.2|6746.2|6744.2|6740.7|6738.7|63
1610736000000|2021-01-15 18:40:00|6744.9|6742.9|6743.4|6741.4|6745.9|6743.9|6742.7|6740.7|85
1610736300000|2021-01-15 18:45:00|6743.7|6741.7|6741.9|6739.9|6744.7|6742.7|6741.9|6739.9|113
1610736600000|2021-01-15 18:50:00|6741.7|6739.7|6739.9|6737.9|6743.2|6741.2|6739.7|6737.7|165
1610736900000|2021-01-15 18:55:00|6739.7|6737.7|6741.4|6739.4|6741.9|6739.9|6738.4|6736.4|62
1610737200000|2021-01-15 19:00:00|6741.7|6739.7|6742.2|6740.2|6743.4|6741.4|6740.9|6738.9|71
1610737500000|2021-01-15 19:05:00|6742.4|6740.4|6739.9|6737.9|6742.7|6740.7|6739.7|6737.7|48
1610737800000|2021-01-15 19:10:00|6739.7|6737.7|6738.7|6736.7|6739.9|6737.9|6737.2|6735.2|39
1610738100000|2021-01-15 19:15:00|6738.9|6736.9|6738.4|6736.4|6739.9|6737.9|6736.7|6734.7|76
1610738400000|2021-01-15 19:20:00|6738.2|6736.2|6740.7|6738.7|6741.2|6739.2|6737.7|6735.7|118
1610738700000|2021-01-15 19:25:00|6740.9|6738.9|6742.2|6740.2|6743.2|6741.2|6738.9|6736.9|67
1610739000000|2021-01-15 19:30:00|6741.9|6739.9|6743.4|6741.4|6744.7|6742.7|6741.4|6739.4|65
1610739300000|2021-01-15 19:35:00|6743.7|6741.7|6745.2|6743.2|6746.2|6744.2|6742.7|6740.7|97
1610739600000|2021-01-15 19:40:00|6744.9|6742.9|6746.4|6744.4|6746.7|6744.7|6742.9|6740.9|119
1610739900000|2021-01-15 19:45:00|6746.7|6744.7|6744.7|6742.7|6747.2|6745.2|6744.7|6742.7|105
1610740200000|2021-01-15 19:50:00|6744.9|6742.9|6744.2|6742.2|6745.2|6743.2|6741.4|6739.4|158
1610740500000|2021-01-15 19:55:00|6744.4|6742.4|6742.4|6740.4|6744.7|6742.7|6741.9|6739.9|72
1610740800000|2021-01-15 20:00:00|6742.7|6740.7|6742.4|6740.4|6745.2|6743.2|6742.4|6740.4|109
1610741100000|2021-01-15 20:05:00|6742.2|6740.2|6738.9|6736.9|6742.2|6740.2|6738.2|6736.2|137
1610741400000|2021-01-15 20:10:00|6739.2|6737.2|6745.7|6743.7|6746.9|6744.9|6739.2|6737.2|109
1610741700000|2021-01-15 20:15:00|6745.9|6743.9|6743.7|6741.7|6747.4|6745.4|6743.2|6741.2|72
1610742000000|2021-01-15 20:20:00|6743.4|6741.4|6742.2|6740.2|6743.4|6741.4|6740.7|6738.7|103
1610742300000|2021-01-15 20:25:00|6742.4|6740.4|6739.9|6737.9|6742.7|6740.7|6739.4|6737.4|48
1610742600000|2021-01-15 20:30:00|6739.7|6737.7|6735.4|6733.4|6740.4|6738.4|6733.2|6731.2|222
1610742900000|2021-01-15 20:35:00|6735.2|6733.2|6735.2|6733.2|6737.2|6735.2|6734.7|6732.7|112
1610743200000|2021-01-15 20:40:00|6734.9|6732.9|6730.2|6728.2|6738.9|6736.9|6730.2|6728.2|189
1610743500000|2021-01-15 20:45:00|6729.7|6727.7|6730.7|6728.7|6733.7|6731.7|6729.2|6727.2|274
1610743800000|2021-01-15 20:50:00|6731.2|6729.2|6725.9|6723.9|6731.7|6729.7|6724.7|6722.7|567
1610744100000|2021-01-15 20:55:00|6725.7|6723.7|6723.8|6719.8|6727.2|6725.2|6721.4|6719.1|534
1610744400000|2021-01-15 21:00:00|6724.9|6720.9|6716.8|6712.8|6724.9|6720.9|6716.5|6712.5|0
1610744700000|2021-01-15 21:05:00|6716.5|6712.5|6707.9|6703.9|6717.2|6713.2|6706.4|6702.4|0
1610745000000|2021-01-15 21:10:00|6708.1|6704.1|6707.4|6703.4|6709.4|6705.4|6704.4|6700.4|0
1610745300000|2021-01-15 21:15:00|6707.6|6703.6|6705|6701|6707.6|6703.6|6703.8|6699.8|0
1610745600000|2021-01-15 21:20:00|6705.1|6701.1|6703.5|6699.5|6707.1|6703.1|6703.4|6699.4|0
1610745900000|2021-01-15 21:25:00|6703.4|6699.4|6705.7|6701.7|6705.7|6701.7|6703.4|6699.4|0
1610746200000|2021-01-15 21:30:00|6705.9|6701.9|6709.6|6705.6|6709.9|6705.9|6704.1|6700.1|0
1610746500000|2021-01-15 21:35:00|6709.2|6705.2|6709.6|6705.6|6713|6709|6709.2|6705.2|0
1610746800000|2021-01-15 21:40:00|6710|6706|6707.4|6703.4|6710|6706|6706.5|6702.5|0
1610747100000|2021-01-15 21:45:00|6707|6703|6709.9|6705.9|6710.4|6706.4|6706.8|6702.8|0
1610747400000|2021-01-15 21:50:00|6710.3|6706.3|6707.9|6703.9|6710.3|6706.3|6707.6|6703.6|0
1610747700000|2021-01-15 21:55:00|6708.3|6704.3|6706|6702|6708.6|6704.6|6703.7|6699.7|0
1610924400000|2021-01-17 23:00:00|6717.5|6713.5|6720.8|6716.8|6721.6|6717.6|6715.9|6711.9|0
1610924700000|2021-01-17 23:05:00|6720.6|6716.6|6723.3|6719.3|6724|6720|6720.6|6716.6|0
1610925000000|2021-01-17 23:10:00|6723.5|6719.5|6727.9|6723.9|6728.2|6724.2|6723.1|6719.1|0
1610925300000|2021-01-17 23:15:00|6728.2|6724.2|6726.9|6722.9|6728.2|6724.2|6726|6722|0
1610925600000|2021-01-17 23:20:00|6726.6|6722.6|6728.1|6724.1|6728.1|6724.1|6724.5|6720.5|0
1610925900000|2021-01-17 23:25:00|6727.8|6723.8|6730.5|6726.5|6731.1|6727.1|6727.4|6723.4|0
1610926200000|2021-01-17 23:30:00|6730.9|6726.9|6728.2|6724.2|6731.2|6727.2|6727.2|6723.2|0
1610926500000|2021-01-17 23:35:00|6728.1|6724.1|6727|6723|6728.1|6724.1|6726.5|6722.5|0
1610926800000|2021-01-17 23:40:00|6726.6|6722.6|6721|6717|6727|6723|6721|6717|0
1610927100000|2021-01-17 23:45:00|6721.1|6717.1|6719.6|6715.6|6722.8|6718.8|6718.2|6714.2|0
1610927400000|2021-01-17 23:50:00|6719.9|6715.9|6719.1|6715.1|6721.2|6717.2|6718|6714|0
1610927700000|2021-01-17 23:55:00|6719.3|6715.3|6718|6714|6721.6|6717.6|6717.6|6713.6|0
1610928000000|2021-01-18 00:00:00|6717.7|6713.7|6712.8|6708.8|6720.1|6716.1|6708.5|6704.5|0
1610928300000|2021-01-18 00:05:00|6712.4|6708.4|6717.5|6713.5|6718.4|6714.4|6709.9|6705.9|0
1610928600000|2021-01-18 00:10:00|6717.7|6713.7|6718.6|6714.6|6720.7|6716.7|6716.7|6712.7|0
1610928900000|2021-01-18 00:15:00|6718.2|6714.2|6719.2|6715.2|6723.9|6719.9|6714.8|6710.8|0
1610929200000|2021-01-18 00:20:00|6719.1|6715.1|6731.7|6727.7|6732.5|6728.5|6717.5|6713.5|0
1610929500000|2021-01-18 00:25:00|6730.3|6726.3|6732.3|6728.3|6734.9|6730.9|6726.6|6722.6|0
1610929800000|2021-01-18 00:30:00|6731.6|6727.6|6732.2|6728.2|6732.4|6728.4|6727|6723|0
1610930100000|2021-01-18 00:35:00|6732.3|6728.3|6728.5|6724.5|6733.7|6729.7|6728.5|6724.5|0
1610930400000|2021-01-18 00:40:00|6729.9|6725.9|6723.8|6719.8|6730|6726|6721.8|6717.8|0
1610930700000|2021-01-18 00:45:00|6723.9|6719.9|6724.9|6720.9|6728.3|6724.3|6723.9|6719.9|0
1610931000000|2021-01-18 00:50:00|6726.3|6722.3|6720.8|6716.8|6726.6|6722.6|6717|6713|0
1610931300000|2021-01-18 00:55:00|6720.7|6716.7|6726.9|6722.9|6726.9|6722.9|6719.3|6715.3|0
1610931600000|2021-01-18 01:00:00|6727|6723|6727.9|6724.9|6728.6|6725.2|6721.9|6718.9|152
1610931900000|2021-01-18 01:05:00|6727.7|6724.7|6728.7|6725.7|6729.7|6726.7|6724.2|6721.2|169
1610932200000|2021-01-18 01:10:00|6728.9|6725.9|6724.2|6721.2|6729.7|6726.7|6723.4|6720.4|95
1610932500000|2021-01-18 01:15:00|6724.4|6721.4|6720.7|6717.7|6724.7|6721.7|6716.4|6713.4|156
1610932800000|2021-01-18 01:20:00|6720.4|6717.4|6721.4|6718.4|6724.2|6721.2|6720.2|6717.2|77
1610933100000|2021-01-18 01:25:00|6721.2|6718.2|6722.2|6719.2|6724.7|6721.7|6717.2|6714.2|71
1610933400000|2021-01-18 01:30:00|6721.9|6718.9|6722.2|6719.2|6725.9|6722.9|6721.4|6718.4|67
1610933700000|2021-01-18 01:35:00|6721.9|6718.9|6723.9|6720.9|6725.7|6722.7|6718.2|6715.2|45
1610934000000|2021-01-18 01:40:00|6723.4|6720.4|6724.9|6721.9|6725.4|6722.4|6721.9|6718.9|22
1610934300000|2021-01-18 01:45:00|6725.2|6722.2|6727.2|6724.2|6729.2|6726.2|6724.4|6721.4|36
1610934600000|2021-01-18 01:50:00|6726.9|6723.9|6728.7|6725.7|6728.7|6725.7|6725.7|6722.7|22
1610934900000|2021-01-18 01:55:00|6728.4|6725.4|6726.7|6723.7|6728.7|6725.7|6724.2|6721.2|13
1610935200000|2021-01-18 02:00:00|6726.9|6723.9|6726.4|6723.4|6730.9|6727.9|6725.9|6722.9|31
1610935500000|2021-01-18 02:05:00|6727.4|6724.4|6723.2|6720.2|6727.9|6724.9|6722.9|6719.9|31
1610935800000|2021-01-18 02:10:00|6723.4|6720.4|6727.4|6724.4|6727.4|6724.4|6719.9|6716.9|28
1610936100000|2021-01-18 02:15:00|6727.2|6724.2|6726.9|6723.9|6727.7|6724.7|6723.4|6720.4|19
1610936400000|2021-01-18 02:20:00|6726.4|6723.4|6723.4|6720.4|6726.9|6723.9|6723.4|6720.4|7
1610936700000|2021-01-18 02:25:00|6723.7|6720.7|6723.7|6720.7|6724.7|6721.7|6721.2|6718.2|29
1610937000000|2021-01-18 02:30:00|6723.9|6720.9|6722.7|6719.7|6725.9|6722.9|6718.9|6715.9|38
1610937300000|2021-01-18 02:35:00|6721.9|6718.9|6720.7|6717.7|6723.9|6720.9|6719.4|6716.4|33
1610937600000|2021-01-18 02:40:00|6720.4|6717.4|6722.4|6719.4|6722.7|6719.7|6718.9|6715.9|23
1610937900000|2021-01-18 02:45:00|6722.7|6719.7|6722.7|6719.7|6723.7|6720.7|6719.4|6716.4|8
1610938200000|2021-01-18 02:50:00|6722.9|6719.9|6725.2|6722.2|6726.2|6723.2|6722.4|6719.4|16
1610938500000|2021-01-18 02:55:00|6725.7|6722.7|6725.9|6722.9|6726.7|6723.7|6724.9|6721.9|11
1610938800000|2021-01-18 03:00:00|6726.2|6723.2|6726.2|6723.2|6727.2|6724.2|6724.9|6721.9|12
1610939100000|2021-01-18 03:05:00|6726.4|6723.4|6723.4|6720.4|6726.7|6723.7|6723.2|6720.2|26
1610939400000|2021-01-18 03:10:00|6722.9|6719.9|6724.9|6721.9|6724.9|6721.9|6722.4|6719.4|25
1610939700000|2021-01-18 03:15:00|6724.7|6721.7|6724.9|6721.9|6724.9|6721.9|6723.4|6720.4|4
1610940000000|2021-01-18 03:20:00|6725.2|6722.2|6724.9|6721.9|6726.7|6723.7|6722.4|6719.4|9
1610940300000|2021-01-18 03:25:00|6725.2|6722.2|6724.7|6721.7|6725.9|6722.9|6724.4|6721.4|2
1610940600000|2021-01-18 03:30:00|6723.9|6720.9|6725.7|6722.7|6727.2|6724.2|6722.4|6719.4|15
1610940900000|2021-01-18 03:35:00|6725.9|6722.9|6728.7|6725.7|6729.7|6726.7|6725.2|6722.2|6
1610941200000|2021-01-18 03:40:00|6728.9|6725.9|6730.4|6727.4|6730.4|6727.4|6728.2|6725.2|12
1610941500000|2021-01-18 03:45:00|6730.2|6727.2|6728.4|6725.4|6730.4|6727.4|6727.9|6724.9|11
1610941800000|2021-01-18 03:50:00|6728.2|6725.2|6725.7|6722.7|6728.7|6725.7|6724.7|6721.7|16
1610942100000|2021-01-18 03:55:00|6725.4|6722.4|6727.2|6724.2|6727.4|6724.4|6724.7|6721.7|6
1610942400000|2021-01-18 04:00:00|6726.7|6723.7|6726.2|6723.2|6728.2|6725.2|6726.2|6723.2|3
1610942700000|2021-01-18 04:05:00|6726.4|6723.4|6725.4|6722.4|6727.9|6724.9|6725.2|6722.2|17
1610943000000|2021-01-18 04:10:00|6725.2|6722.2|6723.4|6720.4|6726.4|6723.4|6723.2|6720.2|17
1610943300000|2021-01-18 04:15:00|6723.7|6720.7|6722.9|6719.9|6723.7|6720.7|6721.4|6718.4|11
1610943600000|2021-01-18 04:20:00|6723.2|6720.2|6721.2|6718.2|6723.2|6720.2|6720.4|6717.4|12
1610943900000|2021-01-18 04:25:00|6720.9|6717.9|6719.9|6716.9|6720.9|6717.9|6717.4|6714.4|17
1610944200000|2021-01-18 04:30:00|6720.2|6717.2|6723.9|6720.9|6724.2|6721.2|6718.7|6715.7|3
1610944500000|2021-01-18 04:35:00|6723.7|6720.7|6721.2|6718.2|6725.2|6722.2|6720.7|6717.7|25
1610944800000|2021-01-18 04:40:00|6721.4|6718.4|6722.2|6719.2|6722.4|6719.4|6721.4|6718.4|9
1610945100000|2021-01-18 04:45:00|6721.9|6718.9|6722.4|6719.4|6722.4|6719.4|6721.4|6718.4|1
1610945400000|2021-01-18 04:50:00|6722.2|6719.2|6721.2|6718.2|6722.2|6719.2|6720.9|6717.9|5
1610945700000|2021-01-18 04:55:00|6720.9|6717.9|6721.7|6718.7|6722.4|6719.4|6720.7|6717.7|25
1610946000000|2021-01-18 05:00:00|6721.4|6718.4|6722.4|6719.4|6723.2|6720.2|6721.4|6718.4|8
1610946300000|2021-01-18 05:05:00|6722.2|6719.2|6721.4|6718.4|6722.4|6719.4|6719.2|6716.2|27
1610946600000|2021-01-18 05:10:00|6721.7|6718.7|6723.4|6720.4|6723.9|6720.9|6721.2|6718.2|10
1610946900000|2021-01-18 05:15:00|6723.7|6720.7|6723.7|6720.7|6724.9|6721.9|6722.9|6719.9|11
1610947200000|2021-01-18 05:20:00|6723.4|6720.4|6723.7|6720.7|6724.9|6721.9|6722.9|6719.9|5
1610947500000|2021-01-18 05:25:00|6723.4|6720.4|6725.2|6722.2|6726.2|6723.2|6723.4|6720.4|9
1610947800000|2021-01-18 05:30:00|6724.9|6721.9|6726.7|6723.7|6726.9|6723.9|6723.4|6720.4|6
1610948100000|2021-01-18 05:35:00|6726.4|6723.4|6730.2|6727.2|6730.4|6727.4|6725.7|6722.7|7
1610948400000|2021-01-18 05:40:00|6730.4|6727.4|6730.4|6727.4|6731.4|6728.4|6730.2|6727.2|4
1610948700000|2021-01-18 05:45:00|6730.7|6727.7|6728.9|6725.9|6730.7|6727.7|6727.7|6724.7|19
1610949000000|2021-01-18 05:50:00|6729.2|6726.2|6729.4|6726.4|6730.9|6727.9|6728.9|6725.9|1
1610949300000|2021-01-18 05:55:00|6729.7|6726.7|6729.2|6726.2|6730.4|6727.4|6728.4|6725.4|4
1610949600000|2021-01-18 06:00:00|6729.4|6726.4|6728.7|6725.7|6729.9|6726.9|6728.4|6725.4|13
1610949900000|2021-01-18 06:05:00|6728.4|6725.4|6724.2|6721.2|6728.4|6725.4|6724.2|6721.2|38
1610950200000|2021-01-18 06:10:00|6723.9|6720.9|6723.2|6720.2|6724.9|6721.9|6723.2|6720.2|11
1610950500000|2021-01-18 06:15:00|6723.4|6720.4|6722.4|6719.4|6724.2|6721.2|6721.4|6718.4|10
1610950800000|2021-01-18 06:20:00|6723.4|6720.4|6724.2|6721.2|6724.2|6721.2|6723.4|6720.4|1
1610951100000|2021-01-18 06:25:00|6724.4|6721.4|6726.9|6723.9|6726.9|6723.9|6724.4|6721.4|6
1610951400000|2021-01-18 06:30:00|6727.2|6724.2|6727.2|6724.2|6728.7|6725.7|6725.4|6722.4|7
1610951700000|2021-01-18 06:35:00|6726.9|6723.9|6724.4|6721.4|6727.7|6724.7|6724.2|6721.2|5
1610952000000|2021-01-18 06:40:00|6725.9|6722.9|6725.7|6722.7|6726.2|6723.2|6725.4|6722.4|2
1610952300000|2021-01-18 06:45:00|6725.9|6722.9|6727.4|6724.4|6727.7|6724.7|6725.4|6722.4|7
1610952600000|2021-01-18 06:50:00|6727.7|6724.7|6725.7|6722.7|6727.7|6724.7|6723.9|6720.9|14
1610952900000|2021-01-18 06:55:00|6725.4|6722.4|6726.4|6723.4|6727.7|6724.7|6723.7|6720.7|46
1610953200000|2021-01-18 07:00:00|6726.7|6723.7|6724.4|6722.4|6728.4|6726.4|6723.4|6721.4|142
1610953500000|2021-01-18 07:05:00|6724.7|6722.7|6721.7|6719.7|6726.2|6724.2|6717.4|6715.4|384
1610953800000|2021-01-18 07:10:00|6722.2|6720.2|6720.4|6718.4|6725.2|6723.2|6719.2|6717.2|272
1610954100000|2021-01-18 07:15:00|6720.7|6718.7|6724.4|6722.4|6725.7|6723.7|6719.4|6717.4|72
1610954400000|2021-01-18 07:20:00|6724.2|6722.2|6721.7|6719.7|6724.7|6722.7|6720.4|6718.4|200
1610954700000|2021-01-18 07:25:00|6721.9|6719.9|6719.7|6717.7|6723.7|6721.7|6719.2|6717.2|78
1610955000000|2021-01-18 07:30:00|6719.4|6717.4|6719.9|6717.9|6724.7|6722.7|6718.7|6716.7|188
1610955300000|2021-01-18 07:35:00|6719.7|6717.7|6719.2|6717.2|6722.2|6720.2|6717.4|6715.4|87
1610955600000|2021-01-18 07:40:00|6718.9|6716.9|6717.2|6715.2|6718.9|6716.9|6712.4|6710.4|155
1610955900000|2021-01-18 07:45:00|6716.9|6714.9|6717.2|6715.2|6718.4|6716.4|6712.2|6710.2|126
1610956200000|2021-01-18 07:50:00|6716.9|6714.9|6715.4|6713.4|6718.2|6716.2|6714.7|6712.7|87
1610956500000|2021-01-18 07:55:00|6715.7|6713.7|6717.9|6715.9|6724.7|6722.7|6713.7|6711.7|396
1610956800000|2021-01-18 08:00:00|6717.4|6716.4|6725.2|6724.2|6726.9|6725.9|6712.7|6711.7|2649
1610957100000|2021-01-18 08:05:00|6724.9|6723.9|6728.9|6727.9|6737.2|6736.2|6724.9|6723.9|1721
1610957400000|2021-01-18 08:10:00|6728.7|6727.7|6726.2|6725.2|6729.9|6728.9|6723.2|6722.2|1002
1610957700000|2021-01-18 08:15:00|6726.4|6725.4|6731.9|6730.9|6733.9|6732.9|6725.4|6724.4|1038
1610958000000|2021-01-18 08:20:00|6731.4|6730.4|6734.9|6733.9|6740.9|6739.9|6728.9|6727.9|899
1610958300000|2021-01-18 08:25:00|6734.7|6733.7|6729.2|6728.2|6735.7|6734.7|6727.2|6726.2|530
1610958600000|2021-01-18 08:30:00|6728.9|6727.9|6729.4|6728.4|6729.9|6728.9|6723.7|6722.7|724
1610958900000|2021-01-18 08:35:00|6729.7|6728.7|6732.9|6731.9|6735.9|6734.9|6729.2|6728.2|676
1610959200000|2021-01-18 08:40:00|6733|6732|6731.8|6730.8|6735.8|6734.8|6729.8|6728.8|706
1610959500000|2021-01-18 08:45:00|6732.5|6731.5|6733.3|6732.3|6736.5|6735.5|6731.8|6730.8|443
1610959800000|2021-01-18 08:50:00|6733.5|6732.5|6729.3|6728.3|6733.8|6732.8|6728.3|6727.3|280
1610960100000|2021-01-18 08:55:00|6729|6728|6724.8|6723.8|6729|6728|6723.8|6722.8|471
1610960400000|2021-01-18 09:00:00|6724.5|6723.5|6723|6722|6727.3|6726.3|6721.8|6720.8|516
1610960700000|2021-01-18 09:05:00|6722.8|6721.8|6727.3|6726.3|6727.3|6726.3|6721.5|6720.5|521
1610961000000|2021-01-18 09:10:00|6727|6726|6731.3|6730.3|6731.8|6730.8|6724.5|6723.5|326
1610961300000|2021-01-18 09:15:00|6731|6730|6734.5|6733.5|6735.8|6734.8|6728.8|6727.8|339
1610961600000|2021-01-18 09:20:00|6734.8|6733.8|6729.5|6728.5|6735|6734|6729.3|6728.3|400
1610961900000|2021-01-18 09:25:00|6729.8|6728.8|6728.5|6727.5|6732.3|6731.3|6727.8|6726.8|170
1610962200000|2021-01-18 09:30:00|6728.8|6727.8|6725.3|6724.3|6729.3|6728.3|6723.5|6722.5|353
1610962500000|2021-01-18 09:35:00|6725.8|6724.8|6732.3|6731.3|6732.3|6731.3|6725.8|6724.8|251
1610962800000|2021-01-18 09:40:00|6732.8|6731.8|6727.5|6726.5|6732.8|6731.8|6727|6726|351
1610963100000|2021-01-18 09:45:00|6727.3|6726.3|6723.3|6722.3|6728|6727|6721|6720|401
1610963400000|2021-01-18 09:50:00|6723|6722|6725.3|6724.3|6726.5|6725.5|6722.3|6721.3|526
1610963700000|2021-01-18 09:55:00|6725.5|6724.5|6722.8|6721.8|6728.8|6727.8|6722|6721|662
1610964000000|2021-01-18 10:00:00|6723|6722|6728.3|6727.3|6728.3|6727.3|6722.8|6721.8|180
1610964300000|2021-01-18 10:05:00|6728.5|6727.5|6726.8|6725.8|6729.3|6728.3|6724.5|6723.5|242
1610964600000|2021-01-18 10:10:00|6727|6726|6728.8|6727.8|6731.3|6730.3|6725.5|6724.5|197
1610964900000|2021-01-18 10:15:00|6729|6728|6728.5|6727.5|6730.5|6729.5|6727.8|6726.8|337
1610965200000|2021-01-18 10:20:00|6728.3|6727.3|6726|6725|6731.3|6730.3|6725.5|6724.5|212
1610965500000|2021-01-18 10:25:00|6726.3|6725.3|6728|6727|6729|6728|6725.8|6724.8|182
1610965800000|2021-01-18 10:30:00|6728.3|6727.3|6726.8|6725.8|6728.8|6727.8|6726|6725|165
1610966100000|2021-01-18 10:35:00|6727.3|6726.3|6727.8|6726.8|6727.8|6726.8|6726.3|6725.3|149
1610966400000|2021-01-18 10:40:00|6728|6727|6730.3|6729.3|6731|6730|6726.8|6725.8|201
1610966700000|2021-01-18 10:45:00|6730|6729|6733|6732|6733.3|6732.3|6728.5|6727.5|198
1610967000000|2021-01-18 10:50:00|6732.3|6731.3|6731.3|6730.3|6732.5|6731.5|6730.3|6729.3|123
1610967300000|2021-01-18 10:55:00|6730.8|6729.8|6728.8|6727.8|6731.5|6730.5|6728.3|6727.3|185
1610967600000|2021-01-18 11:00:00|6728.5|6727.5|6731.5|6730.5|6731.8|6730.8|6728.3|6727.3|200
1610967900000|2021-01-18 11:05:00|6731.3|6730.3|6737.3|6736.3|6737.8|6736.8|6729.3|6728.3|595
1610968200000|2021-01-18 11:10:00|6737.5|6736.5|6741.3|6740.3|6743.5|6742.5|6736.8|6735.8|448
1610968500000|2021-01-18 11:15:00|6741.8|6740.8|6738.5|6737.5|6743|6742|6737.3|6736.3|267
1610968800000|2021-01-18 11:20:00|6738.8|6737.8|6735.8|6734.8|6739|6738|6735.3|6734.3|154
1610969100000|2021-01-18 11:25:00|6735.5|6734.5|6727.5|6726.5|6735.8|6734.8|6727|6726|309
1610969400000|2021-01-18 11:30:00|6727.8|6726.8|6718.8|6717.8|6728.3|6727.3|6716.8|6715.8|1812
1610969700000|2021-01-18 11:35:00|6718.5|6717.5|6716.8|6715.8|6719.8|6718.8|6715.3|6714.3|351
1610970000000|2021-01-18 11:40:00|6717.3|6716.3|6711|6710|6720.8|6719.8|6710.8|6709.8|502
1610970300000|2021-01-18 11:45:00|6711.3|6710.3|6713.5|6712.5|6715.5|6714.5|6709.5|6708.5|662
1610970600000|2021-01-18 11:50:00|6713.3|6712.3|6713.8|6712.8|6716.8|6715.8|6712.3|6711.3|566
1610970900000|2021-01-18 11:55:00|6714|6713|6712.8|6711.8|6715|6714|6709.8|6708.8|797
1610971200000|2021-01-18 12:00:00|6711.3|6710.3|6712.5|6711.5|6714|6713|6709.5|6708.5|851
1610971500000|2021-01-18 12:05:00|6712|6711|6714.8|6713.8|6715.3|6714.3|6710.3|6709.3|308
1610971800000|2021-01-18 12:10:00|6715|6714|6717.3|6716.3|6717.8|6716.8|6715|6714|209
1610972100000|2021-01-18 12:15:00|6717.5|6716.5|6719.3|6718.3|6720.5|6719.5|6717.3|6716.3|333
1610972400000|2021-01-18 12:20:00|6718.8|6717.8|6721.8|6720.8|6722.8|6721.8|6718.3|6717.3|158
1610972700000|2021-01-18 12:25:00|6721.3|6720.3|6721|6720|6722.3|6721.3|6719.8|6718.8|101
1610973000000|2021-01-18 12:30:00|6721.3|6720.3|6721.5|6720.5|6723.5|6722.5|6720.8|6719.8|145
1610973300000|2021-01-18 12:35:00|6721.3|6720.3|6721.5|6720.5|6723.8|6722.8|6721|6720|114
1610973600000|2021-01-18 12:40:00|6720.6|6719.6|6719.4|6718.4|6723.1|6722.1|6719.4|6718.4|178
1610973900000|2021-01-18 12:45:00|6719.1|6718.1|6717.9|6716.9|6720.4|6719.4|6717.9|6716.9|64
1610974200000|2021-01-18 12:50:00|6718.1|6717.1|6718.9|6717.9|6719.9|6718.9|6717.6|6716.6|327
1610974500000|2021-01-18 12:55:00|6718.6|6717.6|6719.4|6718.4|6721.4|6720.4|6717.1|6716.1|217
1610974800000|2021-01-18 13:00:00|6719.1|6718.1|6720.6|6719.6|6721.4|6720.4|6718.4|6717.4|143
1610975100000|2021-01-18 13:05:00|6720.9|6719.9|6718.6|6717.6|6721.9|6720.9|6718.6|6717.6|130
1610975400000|2021-01-18 13:10:00|6718.9|6717.9|6718.4|6717.4|6719.9|6718.9|6717.9|6716.9|96
1610975700000|2021-01-18 13:15:00|6718.6|6717.6|6720.9|6719.9|6720.9|6719.9|6718.1|6717.1|127
1610976000000|2021-01-18 13:20:00|6720.6|6719.6|6723.1|6722.1|6724.4|6723.4|6720.6|6719.6|184
1610976300000|2021-01-18 13:25:00|6723.4|6722.4|6723.4|6722.4|6726.9|6725.9|6722.6|6721.6|314
1610976600000|2021-01-18 13:30:00|6723.9|6722.9|6724.9|6723.9|6725.6|6724.6|6722.4|6721.4|224
1610976900000|2021-01-18 13:35:00|6725.1|6724.1|6724.1|6723.1|6725.4|6724.4|6723.4|6722.4|105
1610977200000|2021-01-18 13:40:00|6724.4|6723.4|6725.4|6724.4|6726.1|6725.1|6723.6|6722.6|127
1610977500000|2021-01-18 13:45:00|6725.1|6724.1|6725.9|6724.9|6726.4|6725.4|6722.9|6721.9|225
1610977800000|2021-01-18 13:50:00|6726.1|6725.1|6725.1|6724.1|6726.6|6725.6|6723.9|6722.9|199
1610978100000|2021-01-18 13:55:00|6725.4|6724.4|6722.4|6721.4|6726.9|6725.9|6722.1|6721.1|142
1610978400000|2021-01-18 14:00:00|6722.9|6721.9|6722.1|6721.1|6724.1|6723.1|6721.6|6720.6|172
1610978700000|2021-01-18 14:05:00|6721.9|6720.9|6722.4|6721.4|6722.6|6721.6|6719.9|6718.9|283
1610979000000|2021-01-18 14:10:00|6722.6|6721.6|6719.1|6718.1|6723.4|6722.4|6718.6|6717.6|111
1610979300000|2021-01-18 14:15:00|6719.4|6718.4|6717.6|6716.6|6720.4|6719.4|6717.4|6716.4|68
1610979600000|2021-01-18 14:20:00|6717.9|6716.9|6716.9|6715.9|6717.9|6716.9|6715.4|6714.4|138
1610979900000|2021-01-18 14:25:00|6716.6|6715.6|6712.1|6711.1|6716.9|6715.9|6712.1|6711.1|286
1610980200000|2021-01-18 14:30:00|6712.4|6711.4|6710.6|6709.6|6712.9|6711.9|6709.9|6708.9|338
1610980500000|2021-01-18 14:35:00|6710.9|6709.9|6715.6|6714.6|6715.9|6714.9|6710.6|6709.6|230
1610980800000|2021-01-18 14:40:00|6715.4|6714.4|6713.4|6712.4|6716.4|6715.4|6713.4|6712.4|201
1610981100000|2021-01-18 14:45:00|6713.6|6712.6|6715.4|6714.4|6716.4|6715.4|6713.4|6712.4|193
1610981400000|2021-01-18 14:50:00|6715.1|6714.1|6717.6|6716.6|6719.4|6718.4|6714.9|6713.9|228
1610981700000|2021-01-18 14:55:00|6717.4|6716.4|6716.9|6715.9|6719.4|6718.4|6716.9|6715.9|200
1610982000000|2021-01-18 15:00:00|6717.1|6716.1|6714.4|6713.4|6719.4|6718.4|6714.4|6713.4|284
1610982300000|2021-01-18 15:05:00|6714.6|6713.6|6717.4|6716.4|6717.4|6716.4|6714.6|6713.6|190
1610982600000|2021-01-18 15:10:00|6717.5|6716.5|6716.5|6715.5|6718|6717|6715|6714|139
1610982900000|2021-01-18 15:15:00|6716.2|6715.2|6714.2|6713.2|6717|6716|6714|6713|224
1610983200000|2021-01-18 15:20:00|6714.5|6713.5|6716.5|6715.5|6717|6716|6713.5|6712.5|244
1610983500000|2021-01-18 15:25:00|6716.7|6715.7|6713|6712|6717.5|6716.5|6711.5|6710.5|355
1610983800000|2021-01-18 15:30:00|6713.5|6712.5|6712.2|6711.2|6714.2|6713.2|6711.5|6710.5|362
1610984100000|2021-01-18 15:35:00|6712.5|6711.5|6713|6712|6715.5|6714.5|6711|6710|434
1610984400000|2021-01-18 15:40:00|6712.7|6711.7|6713.2|6712.2|6715.5|6714.5|6712.2|6711.2|279
1610984700000|2021-01-18 15:45:00|6713.5|6712.5|6714|6713|6714.2|6713.2|6712|6711|243
1610985000000|2021-01-18 15:50:00|6714.2|6713.2|6716|6715|6716|6715|6713.5|6712.5|207
1610985300000|2021-01-18 15:55:00|6716.5|6715.5|6715.5|6714.5|6720|6719|6715|6714|420
1610985600000|2021-01-18 16:00:00|6716|6715|6718|6717|6718|6717|6716|6715|203
1610985900000|2021-01-18 16:05:00|6717.7|6716.7|6717.7|6716.7|6719.5|6718.5|6717|6716|352
1610986200000|2021-01-18 16:10:00|6717.5|6716.5|6718|6717|6720|6719|6716.5|6715.5|535
1610986500000|2021-01-18 16:15:00|6717.7|6716.7|6717|6716|6719.5|6718.5|6716.5|6715.5|461
1610986800000|2021-01-18 16:20:00|6717.2|6716.2|6721|6720|6721.5|6720.5|6717.2|6716.2|426
1610987100000|2021-01-18 16:25:00|6721.5|6720.5|6725|6723|6726.7|6725.7|6720|6719|1133
1610987400000|2021-01-18 16:30:00|6724.2|6722.2|6723.2|6721.2|6732.2|6730.2|6723|6721|2401
1610987700000|2021-01-18 16:35:00|6723|6721|6722.2|6720.2|6724.5|6722.5|6720.7|6718.7|736
1610988000000|2021-01-18 16:40:00|6722|6720|6720.5|6718.5|6722.5|6720.5|6720.5|6718.5|225
1610988300000|2021-01-18 16:45:00|6720.7|6718.7|6721|6719|6721.5|6719.5|6720.5|6718.5|153
1610988600000|2021-01-18 16:50:00|6721.2|6719.2|6722.5|6720.5|6722.5|6720.5|6720.5|6718.5|184
1610988900000|2021-01-18 16:55:00|6722.7|6720.7|6727|6725|6727.2|6725.2|6722.7|6720.7|238
1610989200000|2021-01-18 17:00:00|6726.7|6724.7|6726|6724|6727.5|6725.5|6725.5|6723.5|90
1610989500000|2021-01-18 17:05:00|6726.2|6724.2|6723|6721|6728|6726|6722.7|6720.7|214
1610989800000|2021-01-18 17:10:00|6723.2|6721.2|6722.5|6720.5|6724.2|6722.2|6722.5|6720.5|48
1610990100000|2021-01-18 17:15:00|6722.7|6720.7|6723.2|6721.2|6724.5|6722.5|6722.5|6720.5|60
1610990400000|2021-01-18 17:20:00|6723.5|6721.5|6722.5|6720.5|6724.7|6722.7|6722.5|6720.5|64
1610990700000|2021-01-18 17:25:00|6722|6720|6723|6721|6724.5|6722.5|6722|6720|123
1610991000000|2021-01-18 17:30:00|6723.2|6721.2|6725|6723|6726.7|6724.7|6723.2|6721.2|90
1610991300000|2021-01-18 17:35:00|6724.7|6722.7|6725.5|6723.5|6726.2|6724.2|6724.5|6722.5|71
1610991600000|2021-01-18 17:40:00|6725.7|6723.7|6725.7|6723.7|6727|6725|6725.5|6723.5|16
1610991900000|2021-01-18 17:45:00|6726|6724|6726.7|6724.7|6727.2|6725.2|6725.7|6723.7|28
1610992200000|2021-01-18 17:50:00|6726.5|6724.5|6727|6725|6727.5|6725.5|6726.5|6724.5|21
1610992500000|2021-01-18 17:55:00|6726.7|6724.7|6725.5|6723.5|6727|6725|6725.5|6723.5|51
1610992800000|2021-01-18 18:00:00|6725.2|6723.2|6726.2|6724.2|6727.2|6725.2|6725.2|6723.2|62
1610993100000|2021-01-18 18:05:00|6727|6725|6727.2|6725.2|6727.5|6725.5|6726.5|6724.5|27
1610993400000|2021-01-18 18:10:00|6727.5|6725.5|6726.5|6724.5|6727.5|6725.5|6726.2|6724.2|34
1610993700000|2021-01-18 18:15:00|6726.2|6724.2|6725.7|6723.7|6726.2|6724.2|6725.2|6723.2|3
1610994000000|2021-01-18 18:20:00|6725.5|6723.5|6725.7|6723.7|6725.7|6723.7|6724.2|6722.2|33
1610994300000|2021-01-18 18:25:00|6726|6724|6725.7|6723.7|6726|6724|6725.7|6723.7|0
1610994600000|2021-01-18 18:30:00|6726|6724|6726|6724|6726|6724|6725.7|6723.7|2
1610994900000|2021-01-18 18:35:00|6726.2|6724.2|6726.2|6724.2|6726.5|6724.5|6726.2|6724.2|5
1610995200000|2021-01-18 18:40:00|6726|6724|6726.5|6724.5|6726.5|6724.5|6726|6724|4
1610995500000|2021-01-18 18:45:00|6726.2|6724.2|6726.2|6724.2|6726.5|6724.5|6726.2|6724.2|9
1610995800000|2021-01-18 18:50:00|6726|6724|6726.5|6724.5|6727|6725|6726|6724|15
1610996100000|2021-01-18 18:55:00|6726.2|6724.2|6726.5|6724.5|6726.5|6724.5|6726|6724|7
1610996400000|2021-01-18 19:00:00|6726.7|6724.7|6726.5|6724.5|6726.7|6724.7|6726.5|6724.5|0
1610996700000|2021-01-18 19:05:00|6726.7|6724.7|6726.2|6724.2|6726.7|6724.7|6726|6724|5
1610997000000|2021-01-18 19:10:00|6726|6724|6726|6724|6726.2|6724.2|6726|6724|0
1610997300000|2021-01-18 19:15:00|6725.7|6723.7|6726.5|6724.5|6726.5|6724.5|6725.7|6723.7|2
1610997600000|2021-01-18 19:20:00|6726.7|6724.7|6726.5|6724.5|6726.7|6724.7|6726.5|6724.5|3
1610997900000|2021-01-18 19:25:00|6726.7|6724.7|6726.7|6724.7|6726.7|6724.7|6726.7|6724.7|4
1610998500000|2021-01-18 19:35:00|6727|6725|6727|6725|6727.2|6725.2|6726.7|6724.7|0
1610998800000|2021-01-18 19:40:00|6727.2|6725.2|6726.7|6724.7|6727.2|6725.2|6726.7|6724.7|0
1610999100000|2021-01-18 19:45:00|6726.5|6724.5|6727.2|6725.2|6727.2|6725.2|6726.5|6724.5|2
1610999400000|2021-01-18 19:50:00|6727|6725|6727.2|6725.2|6727.2|6725.2|6726.7|6724.7|0
1610999700000|2021-01-18 19:55:00|6727|6725|6727.2|6725.2|6727.2|6725.2|6726.5|6724.5|8
1611000000000|2021-01-18 20:00:00|6727|6725|6726.2|6724.2|6727.2|6725.2|6726.2|6724.2|1
1611000300000|2021-01-18 20:05:00|6726.5|6724.5|6726.5|6724.5|6726.5|6724.5|6726.2|6724.2|3
1611000600000|2021-01-18 20:10:00|6726.7|6724.7|6727.5|6725.5|6727.5|6725.5|6726.7|6724.7|8
1611000900000|2021-01-18 20:15:00|6727.7|6725.7|6728|6726|6728|6726|6726.5|6724.5|15
1611001200000|2021-01-18 20:20:00|6727.7|6725.7|6727.5|6725.5|6728|6726|6726.5|6724.5|71
1611001500000|2021-01-18 20:25:00|6727.7|6725.7|6728.5|6726.5|6728.5|6726.5|6727.7|6725.7|19
1611001800000|2021-01-18 20:30:00|6728.7|6726.7|6728.7|6726.7|6730|6728|6728.5|6726.5|27
1611002100000|2021-01-18 20:35:00|6728.5|6726.5|6728.7|6726.7|6729.5|6727.5|6728.2|6726.2|18
1611002400000|2021-01-18 20:40:00|6729|6727|6728.7|6726.7|6729|6727|6728.2|6726.2|9
1611002700000|2021-01-18 20:45:00|6729|6727|6741.5|6739.5|6742|6740|6729|6727|224
1611003000000|2021-01-18 20:50:00|6741.7|6739.7|6735.7|6733.7|6743.2|6741.2|6735.5|6733.5|54
1611003300000|2021-01-18 20:55:00|6735.5|6733.5|6737.2|6733.2|6738.5|6736.5|6734|6732|25
1611003900000|2021-01-18 21:05:00|6737.1|6733.1|6737.3|6733.3|6737.4|6733.4|6737.1|6733.1|0
1611004200000|2021-01-18 21:10:00|6737.4|6733.4|6737.4|6733.4|6737.4|6733.4|6737.4|6733.4|0
1611004500000|2021-01-18 21:15:00|6737.5|6733.5|6737.5|6733.5|6737.6|6733.6|6737.5|6733.5|0
1611004800000|2021-01-18 21:20:00|6737.2|6733.2|6736.9|6732.9|6737.2|6733.2|6736.9|6732.9|0
1611005100000|2021-01-18 21:25:00|6736.8|6732.8|6736.6|6732.6|6736.8|6732.8|6736.5|6732.5|0
1611005400000|2021-01-18 21:30:00|6736.3|6732.3|6735.8|6731.8|6736.3|6732.3|6735.8|6731.8|0
1611005700000|2021-01-18 21:35:00|6735.7|6731.7|6735.4|6731.4|6735.7|6731.7|6735.4|6731.4|0
1611006000000|2021-01-18 21:40:00|6735.2|6731.2|6735.1|6731.1|6735.2|6731.2|6735.1|6731.1|0
1611006300000|2021-01-18 21:45:00|6735|6731|6734.8|6730.8|6735|6731|6734.8|6730.8|0
1611006600000|2021-01-18 21:50:00|6734.7|6730.7|6734.7|6730.7|6734.7|6730.7|6734.7|6730.7|0
1611006900000|2021-01-18 21:55:00|6734.6|6730.6|6735|6731|6735|6731|6734.6|6730.6|0
1611007200000|2021-01-18 22:00:00|6734.9|6730.9|6735|6731|6735|6731|6734.9|6730.9|0
1611007500000|2021-01-18 22:05:00|6735.1|6731.1|6735.2|6731.2|6735.2|6731.2|6735.1|6731.1|0
1611007800000|2021-01-18 22:10:00|6735.3|6731.3|6737.1|6733.1|6737.1|6733.1|6735.3|6731.3|0
1611008100000|2021-01-18 22:15:00|6737|6733|6737|6733|6737|6733|6737|6733|0
1611009900000|2021-01-18 22:45:00|6736.9|6732.9|6736.7|6732.7|6736.9|6732.9|6736.7|6732.7|0
1611010200000|2021-01-18 22:50:00|6736.1|6732.1|6733.8|6729.8|6736.1|6732.1|6733.8|6729.8|0
1611010500000|2021-01-18 22:55:00|6733.1|6729.1|6732.5|6728.5|6733.1|6729.1|6732.5|6728.5|0
1611010800000|2021-01-18 23:00:00|6732.6|6728.6|6734.3|6730.3|6735.3|6731.3|6730.8|6726.8|0
1611011100000|2021-01-18 23:05:00|6734.5|6730.5|6736.7|6732.7|6737.1|6733.1|6734.5|6730.5|0
1611011400000|2021-01-18 23:10:00|6736.5|6732.5|6736.6|6732.6|6738.3|6734.3|6736.4|6732.4|0
1611011700000|2021-01-18 23:15:00|6736.4|6732.4|6735.7|6731.7|6736.8|6732.8|6735.7|6731.7|0
1611012000000|2021-01-18 23:20:00|6735.9|6731.9|6735.6|6731.6|6735.9|6731.9|6734.6|6730.6|0
1611012300000|2021-01-18 23:25:00|6735.4|6731.4|6740.9|6736.9|6740.9|6736.9|6735.4|6731.4|0
1611012600000|2021-01-18 23:30:00|6741.2|6737.2|6740.1|6736.1|6741.3|6737.3|6739.7|6735.7|0
1611012900000|2021-01-18 23:35:00|6739.7|6735.7|6739.5|6735.5|6740.1|6736.1|6739.3|6735.3|0
1611013200000|2021-01-18 23:40:00|6739.8|6735.8|6739.8|6735.8|6739.8|6735.8|6739|6735|0
1611013500000|2021-01-18 23:45:00|6740.2|6736.2|6740.5|6736.5|6740.5|6736.5|6739.8|6735.8|0
1611013800000|2021-01-18 23:50:00|6740.2|6736.2|6740.7|6736.7|6741.1|6737.1|6739.8|6735.8|0
1611014100000|2021-01-18 23:55:00|6741.1|6737.1|6741.9|6737.9|6742.3|6738.3|6741.1|6737.1|0
1611014400000|2021-01-19 00:00:00|6741.7|6737.7|6746.5|6742.5|6747.3|6743.3|6741.7|6737.7|0
1611014700000|2021-01-19 00:05:00|6746.7|6742.7|6747.5|6743.5|6748.2|6744.2|6746.2|6742.2|0
1611015000000|2021-01-19 00:10:00|6747.9|6743.9|6746.8|6742.8|6748.1|6744.1|6745.7|6741.7|0
1611015300000|2021-01-19 00:15:00|6747.1|6743.1|6750|6746|6753|6749|6747.1|6743.1|0
1611015600000|2021-01-19 00:20:00|6750.7|6746.7|6745.6|6741.6|6750.7|6746.7|6745.6|6741.6|0
1611015900000|2021-01-19 00:25:00|6745.5|6741.5|6746.5|6742.5|6746.5|6742.5|6744|6740|0
1611016200000|2021-01-19 00:30:00|6745.8|6741.8|6747.7|6743.7|6748.8|6744.8|6745.8|6741.8|0
1611016500000|2021-01-19 00:35:00|6747.6|6743.6|6752.1|6748.1|6752.2|6748.2|6747|6743|0
1611016800000|2021-01-19 00:40:00|6752.2|6748.2|6748.4|6744.4|6755.4|6751.4|6747.6|6743.6|0
1611017100000|2021-01-19 00:45:00|6748.5|6744.5|6748.6|6744.6|6749.3|6745.3|6746.4|6742.4|0
1611017400000|2021-01-19 00:50:00|6749.3|6745.3|6747.8|6743.8|6749.4|6745.4|6746.3|6742.3|0
1611017700000|2021-01-19 00:55:00|6747.9|6743.9|6746.6|6742.6|6747.9|6743.9|6745|6741|0
1611018000000|2021-01-19 01:00:00|6745.9|6741.9|6749.2|6746.2|6751.5|6748.5|6745.9|6741.9|145
1611018300000|2021-01-19 01:05:00|6749.5|6746.5|6750|6747|6753.7|6750.7|6747.5|6744.5|62
1611018600000|2021-01-19 01:10:00|6749.7|6746.7|6747.5|6744.5|6751.5|6748.5|6747|6744|25
1611018900000|2021-01-19 01:15:00|6747.7|6744.7|6751.2|6748.2|6752.2|6749.2|6747.5|6744.5|83
1611019200000|2021-01-19 01:20:00|6751|6748|6751.7|6748.7|6752.5|6749.5|6748.7|6745.7|18
1611019500000|2021-01-19 01:25:00|6751.5|6748.5|6751.5|6748.5|6752.7|6749.7|6750.7|6747.7|21
1611019800000|2021-01-19 01:30:00|6751.2|6748.2|6752|6749|6754.5|6751.5|6750.5|6747.5|29
1611020100000|2021-01-19 01:35:00|6752.2|6749.2|6751.2|6748.2|6752.5|6749.5|6750|6747|10
1611020400000|2021-01-19 01:40:00|6751|6748|6748|6745|6751|6748|6747.7|6744.7|10
1611020700000|2021-01-19 01:45:00|6748.7|6745.7|6748.2|6745.2|6750.5|6747.5|6746.2|6743.2|25
1611021000000|2021-01-19 01:50:00|6748|6745|6748.5|6745.5|6748.7|6745.7|6746|6743|5
1611021300000|2021-01-19 01:55:00|6748.2|6745.2|6749|6746|6750.5|6747.5|6748|6745|9
1611021600000|2021-01-19 02:00:00|6749.2|6746.2|6751|6748|6751.2|6748.2|6748|6745|5
1611021900000|2021-01-19 02:05:00|6750.7|6747.7|6750.7|6747.7|6751|6748|6749.2|6746.2|5
1611022200000|2021-01-19 02:10:00|6750.5|6747.5|6751.2|6748.2|6751.2|6748.2|6749.7|6746.7|9
1611022500000|2021-01-19 02:15:00|6751.5|6748.5|6750|6747|6751.5|6748.5|6750|6747|6
1611022800000|2021-01-19 02:20:00|6749.7|6746.7|6751.2|6748.2|6752.2|6749.2|6749.5|6746.5|8
1611023100000|2021-01-19 02:25:00|6750.5|6747.5|6750|6747|6752|6749|6750|6747|4
1611023400000|2021-01-19 02:30:00|6750.2|6747.2|6749.2|6746.2|6750.7|6747.7|6747.7|6744.7|46
1611023700000|2021-01-19 02:35:00|6749.5|6746.5|6748.2|6745.2|6750.7|6747.7|6748.2|6745.2|24
1611024000000|2021-01-19 02:40:00|6748.5|6745.5|6751.2|6748.2|6751.5|6748.5|6747.2|6744.2|34
1611024300000|2021-01-19 02:45:00|6751.5|6748.5|6751.2|6748.2|6752|6749|6750.7|6747.7|19
1611024600000|2021-01-19 02:50:00|6751.5|6748.5|6753.2|6750.2|6753.5|6750.5|6751.5|6748.5|19
1611024900000|2021-01-19 02:55:00|6753.5|6750.5|6754.5|6751.5|6754.5|6751.5|6752.7|6749.7|1
1611025200000|2021-01-19 03:00:00|6754.2|6751.2|6753.7|6750.7|6754.5|6751.5|6752|6749|9
1611025500000|2021-01-19 03:05:00|6753.5|6750.5|6751.5|6748.5|6753.5|6750.5|6751.2|6748.2|26
1611025800000|2021-01-19 03:10:00|6751.7|6748.7|6752.7|6749.7|6753|6750|6751.7|6748.7|6
1611026100000|2021-01-19 03:15:00|6752.5|6749.5|6753.5|6750.5|6753.7|6750.7|6752.5|6749.5|5
1611026400000|2021-01-19 03:20:00|6754.7|6751.7|6758.7|6755.7|6759.5|6756.5|6754.2|6751.2|52
1611026700000|2021-01-19 03:25:00|6759|6756|6768.7|6765.7|6768.7|6765.7|6759|6756|102
1611027000000|2021-01-19 03:30:00|6768.5|6765.5|6767|6764|6770.2|6767.2|6766.2|6763.2|54
1611027300000|2021-01-19 03:35:00|6766.7|6763.7|6761.2|6758.2|6766.7|6763.7|6761|6758|53
1611027600000|2021-01-19 03:40:00|6761.5|6758.5|6760.7|6757.7|6762.7|6759.7|6760.5|6757.5|36
1611027900000|2021-01-19 03:45:00|6761|6758|6761|6758|6763.5|6760.5|6758.7|6755.7|57
1611028200000|2021-01-19 03:50:00|6761.2|6758.2|6761.2|6758.2|6763.2|6760.2|6760.7|6757.7|9
1611028500000|2021-01-19 03:55:00|6761|6758|6761.2|6758.2|6762.5|6759.5|6761|6758|1
1611028800000|2021-01-19 04:00:00|6761|6758|6761.7|6758.7|6762.2|6759.2|6761|6758|31
1611029100000|2021-01-19 04:05:00|6761.5|6758.5|6762.2|6759.2|6762.2|6759.2|6761.2|6758.2|8
1611029400000|2021-01-19 04:10:00|6762.5|6759.5|6762.2|6759.2|6763.2|6760.2|6762|6759|3
1611029700000|2021-01-19 04:15:00|6762.5|6759.5|6761.5|6758.5|6762.5|6759.5|6761|6758|14
1611030000000|2021-01-19 04:20:00|6761.2|6758.2|6762.2|6759.2|6762.7|6759.7|6760.7|6757.7|3
1611030300000|2021-01-19 04:25:00|6762.5|6759.5|6763.5|6760.5|6763.5|6760.5|6762.2|6759.2|12
1611030600000|2021-01-19 04:30:00|6763.7|6760.7|6762.2|6759.2|6763.7|6760.7|6762.2|6759.2|6
1611030900000|2021-01-19 04:35:00|6762|6759|6761.2|6758.2|6762.2|6759.2|6760.5|6757.5|26
1611031200000|2021-01-19 04:40:00|6761.5|6758.5|6762.5|6759.5|6763|6760|6761.5|6758.5|9
1611031500000|2021-01-19 04:45:00|6762.7|6759.7|6763.2|6760.2|6764.7|6761.7|6762.7|6759.7|10
1611031800000|2021-01-19 04:50:00|6763.5|6760.5|6763.5|6760.5|6763.5|6760.5|6762.2|6759.2|0
1611032100000|2021-01-19 04:55:00|6763.7|6760.7|6765|6762|6765|6762|6763.7|6760.7|10
1611032400000|2021-01-19 05:00:00|6764.7|6761.7|6763|6760|6764.7|6761.7|6762.5|6759.5|33
1611032700000|2021-01-19 05:05:00|6762.7|6759.7|6763.2|6760.2|6763.2|6760.2|6761.7|6758.7|15
1611033000000|2021-01-19 05:10:00|6763|6760|6764|6761|6764.2|6761.2|6763|6760|8
1611033300000|2021-01-19 05:15:00|6764.2|6761.2|6765.5|6762.5|6765.7|6762.7|6764|6761|25
1611033600000|2021-01-19 05:20:00|6765.7|6762.7|6767|6764|6768|6765|6765.7|6762.7|26
1611033900000|2021-01-19 05:25:00|6766.5|6763.5|6764.7|6761.7|6766.5|6763.5|6764.7|6761.7|20
1611034200000|2021-01-19 05:30:00|6765|6762|6759.2|6756.2|6765.2|6762.2|6759.2|6756.2|94
1611034500000|2021-01-19 05:35:00|6759.5|6756.5|6756.2|6753.2|6759.7|6756.7|6754.2|6751.2|69
1611034800000|2021-01-19 05:40:00|6756|6753|6754|6751|6757.2|6754.2|6753.5|6750.5|10
1611035100000|2021-01-19 05:45:00|6753.7|6750.7|6749.7|6746.7|6754.7|6751.7|6749.7|6746.7|38
1611035400000|2021-01-19 05:50:00|6750|6747|6752.2|6749.2|6752.7|6749.7|6750|6747|18
1611035700000|2021-01-19 05:55:00|6752|6749|6751|6748|6752.2|6749.2|6750.2|6747.2|4
1611036000000|2021-01-19 06:00:00|6751.2|6748.2|6748.5|6745.5|6751.2|6748.2|6747.5|6744.5|178
1611036300000|2021-01-19 06:05:00|6748.7|6745.7|6748.5|6745.5|6749.5|6746.5|6747.7|6744.7|42
1611036600000|2021-01-19 06:10:00|6748.7|6745.7|6749.5|6746.5|6749.5|6746.5|6748.5|6745.5|24
1611036900000|2021-01-19 06:15:00|6749|6746|6749.2|6746.2|6751.7|6748.7|6748.5|6745.5|163
1611037200000|2021-01-19 06:20:00|6750|6747|6753|6750|6753.5|6750.5|6749.5|6746.5|62
1611037500000|2021-01-19 06:25:00|6753.2|6750.2|6756.2|6753.2|6758|6755|6752.2|6749.2|42
1611037800000|2021-01-19 06:30:00|6756.5|6753.5|6761|6758|6762|6759|6755.7|6752.7|48
1611038100000|2021-01-19 06:35:00|6760.7|6757.7|6759.2|6756.2|6761|6758|6759|6756|42
1611038400000|2021-01-19 06:40:00|6759.5|6756.5|6758.5|6755.5|6760.5|6757.5|6758.2|6755.2|1
1611038700000|2021-01-19 06:45:00|6758.2|6755.2|6757|6754|6759|6756|6756.5|6753.5|13
1611039000000|2021-01-19 06:50:00|6757.5|6754.5|6756.2|6753.2|6758|6755|6756|6753|15
1611039300000|2021-01-19 06:55:00|6756.5|6753.5|6754.5|6751.5|6757.5|6754.5|6753.5|6750.5|30
1611039600000|2021-01-19 07:00:00|6754.7|6751.7|6751.2|6749.2|6757|6755|6746.5|6744.5|783
1611039900000|2021-01-19 07:05:00|6751|6749|6750.7|6748.7|6753.2|6751.2|6748.7|6746.7|205
1611040200000|2021-01-19 07:10:00|6750.5|6748.5|6749.7|6747.7|6753|6751|6749.7|6747.7|181
1611040500000|2021-01-19 07:15:00|6750.5|6748.5|6750.2|6748.2|6750.5|6748.5|6747.7|6745.7|101
1611040800000|2021-01-19 07:20:00|6750|6748|6748.7|6746.7|6750.5|6748.5|6748.2|6746.2|126
1611041100000|2021-01-19 07:25:00|6749|6747|6754.2|6752.2|6754.7|6752.7|6748.5|6746.5|153
1611041400000|2021-01-19 07:30:00|6754.5|6752.5|6759.2|6757.2|6761|6759|6754.2|6752.2|278
1611041700000|2021-01-19 07:35:00|6759.5|6757.5|6758.2|6756.2|6760.7|6758.7|6756.2|6754.2|162
1611042000000|2021-01-19 07:40:00|6758|6756|6757.2|6755.2|6762.2|6760.2|6757|6755|207
1611042300000|2021-01-19 07:45:00|6757.5|6755.5|6756.2|6754.2|6759|6757|6754.2|6752.2|135
1611042600000|2021-01-19 07:50:00|6756.5|6754.5|6755.5|6753.5|6760|6758|6755.5|6753.5|170
1611042900000|2021-01-19 07:55:00|6755.2|6753.2|6759.2|6757.2|6759.2|6757.2|6749.7|6747.7|419
1611043200000|2021-01-19 08:00:00|6758.7|6757.7|6758|6757|6764|6763|6753.5|6752.5|3069
1611043500000|2021-01-19 08:05:00|6758.5|6757.5|6764.2|6763.2|6767.7|6766.7|6753.7|6752.7|1828
1611043800000|2021-01-19 08:10:00|6765.2|6764.2|6765.5|6764.5|6770|6769|6756|6755|1100
1611044100000|2021-01-19 08:15:00|6766|6765|6765|6764|6770.7|6769.7|6760.2|6759.2|890
1611044400000|2021-01-19 08:20:00|6764.7|6763.7|6765|6764|6765|6764|6759|6758|986
1611044700000|2021-01-19 08:25:00|6764.7|6763.7|6764|6763|6766.5|6765.5|6758|6757|983
1611045000000|2021-01-19 08:30:00|6764.2|6763.2|6753.5|6752.5|6768|6767|6752.2|6751.2|1559
1611045300000|2021-01-19 08:35:00|6753.2|6752.2|6751.5|6750.5|6753.2|6752.2|6745.7|6744.7|1685
1611045600000|2021-01-19 08:40:00|6753|6752|6752|6751|6755.2|6754.2|6750.5|6749.5|672
1611045900000|2021-01-19 08:45:00|6751.7|6750.7|6749|6748|6753|6752|6748|6747|335
1611046200000|2021-01-19 08:50:00|6748.7|6747.7|6747.5|6746.5|6749.5|6748.5|6746|6745|498
1611046500000|2021-01-19 08:55:00|6747.2|6746.2|6734.2|6733.2|6748.5|6747.5|6732|6731|706
1611046800000|2021-01-19 09:00:00|6734|6733|6739.7|6738.7|6740|6739|6728|6727|884
1611047100000|2021-01-19 09:05:00|6739.5|6738.5|6738.2|6737.2|6739.5|6738.5|6734.2|6733.2|553
1611047400000|2021-01-19 09:10:00|6738|6737|6735.5|6734.5|6738.5|6737.5|6734.2|6733.2|322
1611047700000|2021-01-19 09:15:00|6735.7|6734.7|6734|6733|6736.2|6735.2|6729.5|6728.5|386
1611048000000|2021-01-19 09:20:00|6734.7|6733.7|6736.7|6735.7|6737|6736|6734|6733|371
1611048300000|2021-01-19 09:25:00|6736.5|6735.5|6729.2|6728.2|6736.7|6735.7|6727.2|6726.2|267
1611048600000|2021-01-19 09:30:00|6729|6728|6732.7|6731.7|6733.7|6732.7|6728.7|6727.7|279
1611048900000|2021-01-19 09:35:00|6733|6732|6734.2|6733.2|6735.5|6734.5|6731.5|6730.5|249
1611049200000|2021-01-19 09:40:00|6734.5|6733.5|6739|6738|6740.5|6739.5|6733.7|6732.7|233
1611049500000|2021-01-19 09:45:00|6739.2|6738.2|6740.7|6739.7|6742.2|6741.2|6739|6738|175
1611049800000|2021-01-19 09:50:00|6740.5|6739.5|6741.7|6740.7|6743.7|6742.7|6738.7|6737.7|306
1611050100000|2021-01-19 09:55:00|6741.5|6740.5|6739.7|6738.7|6742.5|6741.5|6737.5|6736.5|316
1611050400000|2021-01-19 10:00:00|6740|6739|6737.5|6736.5|6742|6741|6736.5|6735.5|411
1611050700000|2021-01-19 10:05:00|6737.2|6736.2|6731.2|6730.2|6737.5|6736.5|6731.2|6730.2|279
1611051000000|2021-01-19 10:10:00|6731.5|6730.5|6733|6732|6734.5|6733.5|6731.2|6730.2|257
1611051300000|2021-01-19 10:15:00|6732.7|6731.7|6733.5|6732.5|6735|6734|6732|6731|326
1611051600000|2021-01-19 10:20:00|6733.2|6732.2|6732|6731|6733.5|6732.5|6730|6729|140
1611051900000|2021-01-19 10:25:00|6731.5|6730.5|6731|6730|6732|6731|6728|6727|300
1611052200000|2021-01-19 10:30:00|6730|6729|6732|6731|6732|6731|6729|6728|368
1611052500000|2021-01-19 10:35:00|6732.7|6731.7|6734.2|6733.2|6734.5|6733.5|6731.2|6730.2|230
1611052800000|2021-01-19 10:40:00|6734|6733|6734|6733|6735.2|6734.2|6732.5|6731.5|191
1611053100000|2021-01-19 10:45:00|6734.5|6733.5|6734.7|6733.7|6736|6735|6733|6732|234
1611053400000|2021-01-19 10:50:00|6734.5|6733.5|6733|6732|6734.5|6733.5|6730.7|6729.7|267
1611053700000|2021-01-19 10:55:00|6732.7|6731.7|6733.5|6732.5|6734.5|6733.5|6732|6731|181
1611054000000|2021-01-19 11:00:00|6733.7|6732.7|6737.2|6736.2|6739|6738|6733.2|6732.2|352
1611054300000|2021-01-19 11:05:00|6737|6736|6737.5|6736.5|6737.7|6736.7|6735.2|6734.2|130
1611054600000|2021-01-19 11:10:00|6737.2|6736.2|6742.2|6741.2|6742.5|6741.5|6737|6736|173
1611054900000|2021-01-19 11:15:00|6742|6741|6743.5|6742.5|6743.7|6742.7|6740.7|6739.7|217
1611055200000|2021-01-19 11:20:00|6743.7|6742.7|6743.5|6742.5|6745.5|6744.5|6742.7|6741.7|177
1611055500000|2021-01-19 11:25:00|6743.2|6742.2|6743.7|6742.7|6746.5|6745.5|6742|6741|200
1611055800000|2021-01-19 11:30:00|6744|6743|6743|6742|6744.5|6743.5|6741.5|6740.5|216
1611056100000|2021-01-19 11:35:00|6743.5|6742.5|6741|6740|6743.7|6742.7|6739|6738|349
1611056400000|2021-01-19 11:40:00|6741.2|6740.2|6739|6738|6741.2|6740.2|6737.5|6736.5|578
1611056700000|2021-01-19 11:45:00|6738.7|6737.7|6737|6736|6739.7|6738.7|6735.7|6734.7|435
1611057000000|2021-01-19 11:50:00|6736.7|6735.7|6733|6732|6736.7|6735.7|6732.2|6731.2|415
1611057300000|2021-01-19 11:55:00|6733.2|6732.2|6730.7|6729.7|6733.5|6732.5|6729|6728|837
1611057600000|2021-01-19 12:00:00|6731|6730|6730.5|6729.5|6731.5|6730.5|6727.5|6726.5|688
1611057900000|2021-01-19 12:05:00|6730.7|6729.7|6723.5|6722.5|6731.5|6730.5|6723.5|6722.5|519
1611058200000|2021-01-19 12:10:00|6723.7|6722.7|6719.5|6718.5|6724.5|6723.5|6718.2|6717.2|751
1611058500000|2021-01-19 12:15:00|6719.7|6718.7|6721.5|6720.5|6722.5|6721.5|6717.2|6716.2|916
1611058800000|2021-01-19 12:20:00|6721.7|6720.7|6721|6720|6723.5|6722.5|6720.2|6719.2|529
1611059100000|2021-01-19 12:25:00|6720.7|6719.7|6718|6717|6722|6721|6716.5|6715.5|419
1611059400000|2021-01-19 12:30:00|6717.7|6716.7|6714.5|6713.5|6718|6717|6711|6710|486
1611059700000|2021-01-19 12:35:00|6714.7|6713.7|6719.5|6718.5|6719.5|6718.5|6714.7|6713.7|716
1611060000000|2021-01-19 12:40:00|6719.8|6718.8|6718|6717|6720.3|6719.3|6716|6715|291
1611060300000|2021-01-19 12:45:00|6718.3|6717.3|6724.3|6723.3|6725.5|6724.5|6718.3|6717.3|205
1611060600000|2021-01-19 12:50:00|6724|6723|6728.8|6727.8|6729|6728|6724|6723|315
1611060900000|2021-01-19 12:55:00|6729|6728|6730.5|6729.5|6731|6730|6728.3|6727.3|221
1611061200000|2021-01-19 13:00:00|6730.8|6729.8|6730.3|6729.3|6731.3|6730.3|6730|6729|316
1611061500000|2021-01-19 13:05:00|6730.5|6729.5|6730.8|6729.8|6731|6730|6730|6729|267
1611061800000|2021-01-19 13:10:00|6730.5|6729.5|6730|6729|6731.8|6730.8|6729.3|6728.3|300
1611062100000|2021-01-19 13:15:00|6730.3|6729.3|6723.3|6722.3|6730.5|6729.5|6721.8|6720.8|342
1611062400000|2021-01-19 13:20:00|6723.5|6722.5|6723.8|6722.8|6724.8|6723.8|6722|6721|156
1611062700000|2021-01-19 13:25:00|6724|6723|6726.8|6725.8|6727|6726|6724|6723|179
1611063000000|2021-01-19 13:30:00|6726.5|6725.5|6729.3|6728.3|6729.3|6728.3|6725.8|6724.8|199
1611063300000|2021-01-19 13:35:00|6729|6728|6728.3|6727.3|6730.8|6729.8|6727.8|6726.8|265
1611063600000|2021-01-19 13:40:00|6728.8|6727.8|6730.3|6729.3|6730.8|6729.8|6727.8|6726.8|152
1611063900000|2021-01-19 13:45:00|6730|6729|6729.5|6728.5|6731|6730|6728.8|6727.8|133
1611064200000|2021-01-19 13:50:00|6729.3|6728.3|6730.8|6729.8|6730.8|6729.8|6727.3|6726.3|117
1611064500000|2021-01-19 13:55:00|6730.5|6729.5|6730.8|6729.8|6731.3|6730.3|6729|6728|281
1611064800000|2021-01-19 14:00:00|6731|6730|6728.3|6727.3|6731.8|6730.8|6726.8|6725.8|321
1611065100000|2021-01-19 14:05:00|6727.8|6726.8|6727.3|6726.3|6729.3|6728.3|6726.8|6725.8|422
1611065400000|2021-01-19 14:10:00|6727.5|6726.5|6734.3|6733.3|6734.3|6733.3|6727.3|6726.3|267
1611065700000|2021-01-19 14:15:00|6734.5|6733.5|6734.5|6733.5|6734.8|6733.8|6732.5|6731.5|345
1611066000000|2021-01-19 14:20:00|6734.3|6733.3|6729.8|6728.8|6734.8|6733.8|6729.8|6728.8|345
1611066300000|2021-01-19 14:25:00|6729.5|6728.5|6725.8|6724.8|6730.3|6729.3|6725.3|6724.3|547
1611066600000|2021-01-19 14:30:00|6726.3|6725.3|6718.3|6717.3|6730.8|6729.8|6716.3|6715.3|1424
1611066900000|2021-01-19 14:35:00|6717.5|6716.5|6713.3|6712.3|6720|6719|6712.5|6711.5|999
1611067200000|2021-01-19 14:40:00|6713|6712|6709.3|6708.3|6713.5|6712.5|6708.3|6707.3|1156
1611067500000|2021-01-19 14:45:00|6709|6708|6701.5|6700.5|6711.3|6710.3|6699.5|6698.5|1024
1611067800000|2021-01-19 14:50:00|6701.8|6700.8|6700.8|6699.8|6703.3|6702.3|6697.8|6696.8|826
1611068100000|2021-01-19 14:55:00|6700.3|6699.3|6707.3|6706.3|6707.8|6706.8|6698|6697|789
1611068400000|2021-01-19 15:00:00|6707.5|6706.5|6704|6703|6710.5|6709.5|6699.5|6698.5|824
1611068700000|2021-01-19 15:05:00|6703.8|6702.8|6704|6703|6708|6707|6702.3|6701.3|642
1611069000000|2021-01-19 15:10:00|6703.8|6702.8|6705.6|6704.6|6706.3|6705.3|6700.6|6699.6|594
1611069300000|2021-01-19 15:15:00|6705.8|6704.8|6706.6|6705.6|6708.6|6707.6|6703.6|6702.6|770
1611069600000|2021-01-19 15:20:00|6706.3|6705.3|6710.1|6709.1|6712.8|6711.8|6704.1|6703.1|893
1611069900000|2021-01-19 15:25:00|6710.3|6709.3|6720.6|6719.6|6720.6|6719.6|6709.8|6708.8|862
1611070200000|2021-01-19 15:30:00|6720.8|6719.8|6723.1|6722.1|6723.1|6722.1|6717.6|6716.6|1230
1611070500000|2021-01-19 15:35:00|6723.6|6722.6|6723.1|6722.1|6728.8|6727.8|6721.8|6720.8|1219
1611070800000|2021-01-19 15:40:00|6722.8|6721.8|6728.3|6727.3|6728.6|6727.6|6721.1|6720.1|730
1611071100000|2021-01-19 15:45:00|6728.1|6727.1|6728.1|6727.1|6731.6|6730.6|6726.1|6725.1|846
1611071400000|2021-01-19 15:50:00|6727.8|6726.8|6730.8|6729.8|6731.6|6730.6|6727.3|6726.3|652
1611071700000|2021-01-19 15:55:00|6731.1|6730.1|6725.1|6724.1|6735.6|6734.6|6725.1|6724.1|871
1611072000000|2021-01-19 16:00:00|6724.6|6723.6|6734.1|6733.1|6735.6|6734.6|6724.3|6723.3|1005
1611072300000|2021-01-19 16:05:00|6734.6|6733.6|6722.3|6721.3|6736.1|6735.1|6722.1|6721.1|1153
1611072600000|2021-01-19 16:10:00|6722.6|6721.6|6717.3|6716.3|6724.6|6723.6|6715.6|6714.6|643
1611072900000|2021-01-19 16:15:00|6717.1|6716.1|6714.1|6713.1|6718.8|6717.8|6713.8|6712.8|576
1611073200000|2021-01-19 16:20:00|6714.3|6713.3|6714.1|6713.1|6717.1|6716.1|6711.6|6710.6|945
1611073500000|2021-01-19 16:25:00|6714.3|6713.3|6714.3|6712.3|6717.6|6716.6|6712.1|6711.1|2648
1611073800000|2021-01-19 16:30:00|6713.6|6711.6|6715.8|6713.8|6717.1|6715.1|6712.6|6710.6|3619
1611074100000|2021-01-19 16:35:00|6716.6|6714.6|6716.1|6714.1|6717.6|6715.6|6710.6|6708.6|1314
1611074400000|2021-01-19 16:40:00|6716.6|6714.6|6720.1|6718.1|6720.6|6718.6|6716.1|6714.1|333
1611074700000|2021-01-19 16:45:00|6720.3|6718.3|6723.1|6721.1|6724.6|6722.6|6720.1|6718.1|347
1611075000000|2021-01-19 16:50:00|6722.8|6720.8|6725.6|6723.6|6727.3|6725.3|6722.6|6720.6|250
1611075300000|2021-01-19 16:55:00|6725.8|6723.8|6720.3|6718.3|6725.8|6723.8|6720.3|6718.3|223
1611075600000|2021-01-19 17:00:00|6720.6|6718.6|6722.6|6720.6|6724.6|6722.6|6719.3|6717.3|176
1611075900000|2021-01-19 17:05:00|6722.8|6720.8|6723.1|6721.1|6723.6|6721.6|6721.8|6719.8|221
1611076200000|2021-01-19 17:10:00|6723.6|6721.6|6723.6|6721.6|6723.8|6721.8|6721.6|6719.6|110
1611076500000|2021-01-19 17:15:00|6723.3|6721.3|6723.6|6721.6|6724.6|6722.6|6721.6|6719.6|190
1611076800000|2021-01-19 17:20:00|6723.3|6721.3|6721.3|6719.3|6724.1|6722.1|6719.3|6717.3|271
1611077100000|2021-01-19 17:25:00|6721.6|6719.6|6720.8|6718.8|6721.8|6719.8|6720.6|6718.6|57
1611077400000|2021-01-19 17:30:00|6720.6|6718.6|6721.6|6719.6|6723.6|6721.6|6720.3|6718.3|72
1611077700000|2021-01-19 17:35:00|6721.3|6719.3|6722.1|6720.1|6723.6|6721.6|6721.1|6719.1|47
1611078000000|2021-01-19 17:40:00|6721.8|6719.8|6728.8|6726.8|6728.8|6726.8|6721.1|6719.1|137
1611078300000|2021-01-19 17:45:00|6728.6|6726.6|6725.1|6723.1|6728.8|6726.8|6725.1|6723.1|169
1611078600000|2021-01-19 17:50:00|6725.3|6723.3|6726.3|6724.3|6726.8|6724.8|6724.1|6722.1|84
1611078900000|2021-01-19 17:55:00|6726.1|6724.1|6728.3|6726.3|6729.6|6727.6|6725.8|6723.8|93
1611079200000|2021-01-19 18:00:00|6728.6|6726.6|6730.6|6728.6|6731.1|6729.1|6727.6|6725.6|108
1611079500000|2021-01-19 18:05:00|6730.8|6728.8|6729.1|6727.1|6731.3|6729.3|6727.6|6725.6|92
1611079800000|2021-01-19 18:10:00|6729.3|6727.3|6726.3|6724.3|6730.3|6728.3|6726.1|6724.1|135
1611080100000|2021-01-19 18:15:00|6726.6|6724.6|6723.8|6721.8|6727.1|6725.1|6723.8|6721.8|54
1611080400000|2021-01-19 18:20:00|6724.1|6722.1|6725.3|6723.3|6725.3|6723.3|6723.1|6721.1|58
1611080700000|2021-01-19 18:25:00|6725.1|6723.1|6726.8|6724.8|6728.3|6726.3|6725.1|6723.1|77
1611081000000|2021-01-19 18:30:00|6726.6|6724.6|6725.8|6723.8|6727.6|6725.6|6724.8|6722.8|109
1611081300000|2021-01-19 18:35:00|6726.1|6724.1|6726.8|6724.8|6728.3|6726.3|6726.1|6724.1|213
1611081600000|2021-01-19 18:40:00|6726.6|6724.6|6726.8|6724.8|6727.6|6725.6|6726.1|6724.1|31
1611081900000|2021-01-19 18:45:00|6727.1|6725.1|6728.6|6726.6|6728.6|6726.6|6725.8|6723.8|86
1611082200000|2021-01-19 18:50:00|6728.8|6726.8|6730.6|6728.6|6730.8|6728.8|6728.8|6726.8|63
1611082500000|2021-01-19 18:55:00|6730.3|6728.3|6728.3|6726.3|6730.8|6728.8|6728.3|6726.3|45
1611082800000|2021-01-19 19:00:00|6728.1|6726.1|6728.1|6726.1|6728.6|6726.6|6726.3|6724.3|74
1611083100000|2021-01-19 19:05:00|6727.8|6725.8|6729.8|6727.8|6730.1|6728.1|6727.1|6725.1|20
1611083400000|2021-01-19 19:10:00|6730.1|6728.1|6730.8|6728.8|6731.3|6729.3|6729.8|6727.8|21
1611083700000|2021-01-19 19:15:00|6731.1|6729.1|6730.3|6728.3|6731.1|6729.1|6729.1|6727.1|18
1611084000000|2021-01-19 19:20:00|6730.6|6728.6|6729.6|6727.6|6731.6|6729.6|6729.1|6727.1|38
1611084300000|2021-01-19 19:25:00|6729.1|6727.1|6728.3|6726.3|6730.1|6728.1|6727.1|6725.1|58
1611084600000|2021-01-19 19:30:00|6728.1|6726.1|6728.3|6726.3|6730.8|6728.8|6726.8|6724.8|92
1611084900000|2021-01-19 19:35:00|6728.1|6726.1|6728.3|6726.3|6729.8|6727.8|6728.1|6726.1|87
1611085200000|2021-01-19 19:40:00|6728.6|6726.6|6726.6|6724.6|6729.6|6727.6|6725.3|6723.3|128
1611085500000|2021-01-19 19:45:00|6726.8|6724.8|6731.3|6729.3|6731.8|6729.8|6725.8|6723.8|113
1611085800000|2021-01-19 19:50:00|6731.6|6729.6|6731.1|6729.1|6732.3|6730.3|6730.6|6728.6|90
1611086100000|2021-01-19 19:55:00|6730.8|6728.8|6730.3|6728.3|6732.1|6730.1|6728.8|6726.8|86
1611086400000|2021-01-19 20:00:00|6730.1|6728.1|6733.1|6731.1|6733.3|6731.3|6730.1|6728.1|113
1611086700000|2021-01-19 20:05:00|6733.3|6731.3|6732.6|6730.6|6733.6|6731.6|6730.3|6728.3|124
1611087000000|2021-01-19 20:10:00|6732.8|6730.8|6730.8|6728.8|6732.8|6730.8|6730.6|6728.6|68
1611087300000|2021-01-19 20:15:00|6730.6|6728.6|6730.3|6728.3|6731.1|6729.1|6729.6|6727.6|109
1611087600000|2021-01-19 20:20:00|6730.6|6728.6|6730.6|6728.6|6731.3|6729.3|6729.3|6727.3|60
1611087900000|2021-01-19 20:25:00|6730.3|6728.3|6730.8|6728.8|6731.6|6729.6|6729.6|6727.6|101
1611088200000|2021-01-19 20:30:00|6730.6|6728.6|6730.1|6728.1|6730.6|6728.6|6727.8|6725.8|98
1611088500000|2021-01-19 20:35:00|6729.8|6727.8|6727.8|6725.8|6729.8|6727.8|6726.3|6724.3|78
1611088800000|2021-01-19 20:40:00|6727.6|6725.6|6730.3|6728.3|6731.6|6729.6|6726.3|6724.3|120
1611089100000|2021-01-19 20:45:00|6730.6|6728.6|6728.8|6726.8|6731.3|6729.3|6728.1|6726.1|123
1611089400000|2021-01-19 20:50:00|6729.1|6727.1|6728.8|6726.8|6731.1|6729.1|6725.6|6723.6|364
1611089700000|2021-01-19 20:55:00|6729.1|6727.1|6730.3|6726.3|6735.3|6733.3|6729.1|6726.3|649
1611090000000|2021-01-19 21:00:00|6730.7|6726.7|6731.6|6727.6|6731.6|6727.6|6727|6723|0
1611090300000|2021-01-19 21:05:00|6731.3|6727.3|6731.3|6727.3|6731.6|6727.6|6728.5|6724.5|0
1611090600000|2021-01-19 21:10:00|6731|6727|6728.6|6724.6|6731.6|6727.6|6728.1|6724.1|0
1611090900000|2021-01-19 21:15:00|6728.7|6724.7|6728.9|6724.9|6729.6|6725.6|6727.9|6723.9|0
1611091200000|2021-01-19 21:20:00|6729|6725|6730.6|6726.6|6731|6727|6728.9|6724.9|0
1611091500000|2021-01-19 21:25:00|6730.8|6726.8|6730.5|6726.5|6731.1|6727.1|6730.2|6726.2|0
1611091800000|2021-01-19 21:30:00|6730.1|6726.1|6731.8|6727.8|6732.1|6728.1|6729.7|6725.7|0
1611092100000|2021-01-19 21:35:00|6732.1|6728.1|6732.5|6728.5|6732.9|6728.9|6731.1|6727.1|0
1611092400000|2021-01-19 21:40:00|6732.9|6728.9|6733.2|6729.2|6733.5|6729.5|6732.1|6728.1|0
1611092700000|2021-01-19 21:45:00|6733.6|6729.6|6733.8|6729.8|6734.5|6730.5|6732.8|6728.8|0
1611093000000|2021-01-19 21:50:00|6733.5|6729.5|6733.7|6729.7|6734.5|6730.5|6733.4|6729.4|0
1611093300000|2021-01-19 21:55:00|6734.1|6730.1|6733.6|6729.6|6734.7|6730.7|6733.2|6729.2|0
1611093600000|2021-01-19 22:00:00|6733.7|6729.7|6733.2|6729.2|6733.9|6729.9|6733.2|6729.2|0
1611093900000|2021-01-19 22:05:00|6733.1|6729.1|6732.9|6728.9|6733.1|6729.1|6732.7|6728.7|0
1611094200000|2021-01-19 22:10:00|6732.8|6728.8|6732.8|6728.8|6732.8|6728.8|6732.8|6728.8|0
1611094500000|2021-01-19 22:15:00|6732.9|6728.9|6733.3|6729.3|6733.3|6729.3|6732.7|6728.7|0
1611094800000|2021-01-19 22:20:00|6733.5|6729.5|6732.2|6728.2|6733.6|6729.6|6732.2|6728.2|0
1611095100000|2021-01-19 22:25:00|6732.3|6728.3|6732.5|6728.5|6732.6|6728.6|6732.1|6728.1|0
1611095400000|2021-01-19 22:30:00|6732.6|6728.6|6732.6|6728.6|6732.6|6728.6|6732.6|6728.6|0
1611095700000|2021-01-19 22:35:00|6732.5|6728.5|6732.8|6728.8|6732.8|6728.8|6732.5|6728.5|0
1611096000000|2021-01-19 22:40:00|6732.7|6728.7|6732.8|6728.8|6732.8|6728.8|6732.7|6728.7|0
1611096300000|2021-01-19 22:45:00|6732.9|6728.9|6733.7|6729.7|6734.6|6730.6|6732.9|6728.9|0
1611096600000|2021-01-19 22:50:00|6734.3|6730.3|6734|6730|6734.3|6730.3|6733.7|6729.7|0
1611096900000|2021-01-19 22:55:00|6733.8|6729.8|6734|6730|6734.9|6730.9|6733.1|6729.1|0
1611097200000|2021-01-19 23:00:00|6735.7|6731.7|6742.8|6738.8|6744.7|6740.7|6734.7|6730.7|0
1611097500000|2021-01-19 23:05:00|6742.6|6738.6|6746.6|6742.6|6747.2|6743.2|6741.7|6737.7|0
1611097800000|2021-01-19 23:10:00|6746.8|6742.8|6742.7|6738.7|6747|6743|6741.9|6737.9|0
1611098100000|2021-01-19 23:15:00|6742.4|6738.4|6743.9|6739.9|6744.3|6740.3|6742.4|6738.4|0
1611098400000|2021-01-19 23:20:00|6744.1|6740.1|6744.5|6740.5|6744.5|6740.5|6743.3|6739.3|0
1611098700000|2021-01-19 23:25:00|6744.8|6740.8|6748|6744|6748|6744|6744.6|6740.6|0
1611099000000|2021-01-19 23:30:00|6748.3|6744.3|6745.7|6741.7|6748.3|6744.3|6744.6|6740.6|0
1611099300000|2021-01-19 23:35:00|6745.8|6741.8|6744|6740|6746.6|6742.6|6743.9|6739.9|0
1611099600000|2021-01-19 23:40:00|6743.9|6739.9|6742.7|6738.7|6744.5|6740.5|6742|6738|0
1611099900000|2021-01-19 23:45:00|6742.8|6738.8|6744.9|6740.9|6744.9|6740.9|6742.8|6738.8|0
1611100200000|2021-01-19 23:50:00|6744.5|6740.5|6745.6|6741.6|6745.7|6741.7|6743.9|6739.9|0
1611100500000|2021-01-19 23:55:00|6745.8|6741.8|6746.7|6742.7|6746.7|6742.7|6744.7|6740.7|0
1611100800000|2021-01-20 00:00:00|6745.9|6741.9|6743|6739|6746.7|6742.7|6742.9|6738.9|0
1611101100000|2021-01-20 00:05:00|6743.2|6739.2|6742|6738|6744.3|6740.3|6738.9|6734.9|0
1611101400000|2021-01-20 00:10:00|6742.3|6738.3|6739.5|6735.5|6742.3|6738.3|6739.1|6735.1|0
1611101700000|2021-01-20 00:15:00|6739.7|6735.7|6739|6735|6742.1|6738.1|6737.7|6733.7|0
1611102000000|2021-01-20 00:20:00|6738.9|6734.9|6738.6|6734.6|6741.9|6737.9|6738.4|6734.4|0
1611102300000|2021-01-20 00:25:00|6738.5|6734.5|6738.6|6734.6|6740.2|6736.2|6735.3|6731.3|0
1611102600000|2021-01-20 00:30:00|6738.7|6734.7|6737.1|6733.1|6739|6735|6737|6733|0
1611102900000|2021-01-20 00:35:00|6737.2|6733.2|6736.3|6732.3|6737.3|6733.3|6735.7|6731.7|0
1611103200000|2021-01-20 00:40:00|6737|6733|6738.5|6734.5|6739.9|6735.9|6735.6|6731.6|0
1611103500000|2021-01-20 00:45:00|6738.4|6734.4|6734.6|6730.6|6739.9|6735.9|6733.8|6729.8|0
1611103800000|2021-01-20 00:50:00|6734.7|6730.7|6737.4|6733.4|6739|6735|6734.6|6730.6|0
1611104100000|2021-01-20 00:55:00|6737.5|6733.5|6731.7|6727.7|6738.3|6734.3|6730.8|6726.8|0
1611104400000|2021-01-20 01:00:00|6731|6727|6735.6|6732.6|6738.1|6735.1|6731|6727|86
1611104700000|2021-01-20 01:05:00|6735.3|6732.3|6725.1|6722.1|6735.3|6732.3|6724.6|6721.6|45
1611105000000|2021-01-20 01:10:00|6725.3|6722.3|6724.3|6721.3|6727.8|6724.8|6723.8|6720.8|7
1611105300000|2021-01-20 01:15:00|6724.6|6721.6|6728.8|6725.8|6728.8|6725.8|6724.1|6721.1|26
1611105600000|2021-01-20 01:20:00|6728.6|6725.6|6729.8|6726.8|6730.1|6727.1|6726.8|6723.8|15
1611105900000|2021-01-20 01:25:00|6730.1|6727.1|6726.1|6723.1|6731.3|6728.3|6725.3|6722.3|8
1611106200000|2021-01-20 01:30:00|6725.8|6722.8|6730.1|6727.1|6730.8|6727.8|6725.8|6722.8|22
1611106500000|2021-01-20 01:35:00|6730.3|6727.3|6729.3|6726.3|6733.6|6730.6|6728.1|6725.1|39
1611106800000|2021-01-20 01:40:00|6728.1|6725.1|6726.6|6723.6|6731.3|6728.3|6726.3|6723.3|11
1611107100000|2021-01-20 01:45:00|6726.3|6723.3|6731.6|6728.6|6732.6|6729.6|6726.3|6723.3|6
1611107400000|2021-01-20 01:50:00|6731.8|6728.8|6734.6|6731.6|6734.8|6731.8|6730.1|6727.1|29
1611107700000|2021-01-20 01:55:00|6734.8|6731.8|6735.3|6732.3|6735.8|6732.8|6732.6|6729.6|13
1611108000000|2021-01-20 02:00:00|6735.1|6732.1|6735.6|6732.6|6737.3|6734.3|6734.6|6731.6|39
1611108300000|2021-01-20 02:05:00|6735.8|6732.8|6737.6|6734.6|6738.1|6735.1|6735.8|6732.8|20
1611108600000|2021-01-20 02:10:00|6737.8|6734.8|6738.1|6735.1|6738.6|6735.6|6737.6|6734.6|7
1611108900000|2021-01-20 02:15:00|6737.8|6734.8|6738.6|6735.6|6739.1|6736.1|6736.8|6733.8|20
1611109200000|2021-01-20 02:20:00|6738.8|6735.8|6739.8|6736.8|6740.1|6737.1|6738.6|6735.6|26
1611109500000|2021-01-20 02:25:00|6739.6|6736.6|6739.6|6736.6|6741.3|6738.3|6738.6|6735.6|39
1611109800000|2021-01-20 02:30:00|6739.8|6736.8|6742.1|6739.1|6742.6|6739.6|6739.8|6736.8|19
1611110100000|2021-01-20 02:35:00|6742.3|6739.3|6743.3|6740.3|6743.8|6740.8|6742.1|6739.1|22
1611110400000|2021-01-20 02:40:00|6743.6|6740.6|6743.6|6740.6|6744.3|6741.3|6743.1|6740.1|20
1611110700000|2021-01-20 02:45:00|6743.8|6740.8|6743.8|6740.8|6744.6|6741.6|6743.3|6740.3|26
1611111000000|2021-01-20 02:50:00|6744.1|6741.1|6744.3|6741.3|6744.3|6741.3|6742.8|6739.8|36
1611111300000|2021-01-20 02:55:00|6744.1|6741.1|6743.8|6740.8|6744.3|6741.3|6743.1|6740.1|28
1611111600000|2021-01-20 03:00:00|6744.3|6741.3|6741.3|6738.3|6744.6|6741.6|6741.3|6738.3|83
1611111900000|2021-01-20 03:05:00|6741.6|6738.6|6741.1|6738.1|6743.1|6740.1|6740.8|6737.8|20
1611112200000|2021-01-20 03:10:00|6740.8|6737.8|6738.3|6735.3|6741.6|6738.6|6738.3|6735.3|27
1611112500000|2021-01-20 03:15:00|6738.6|6735.6|6736.6|6733.6|6739.3|6736.3|6735.3|6732.3|14
1611112800000|2021-01-20 03:20:00|6736.3|6733.3|6736.8|6733.8|6737.8|6734.8|6735.8|6732.8|2
1611113100000|2021-01-20 03:25:00|6736.6|6733.6|6734.6|6731.6|6736.6|6733.6|6734.6|6731.6|3
1611113400000|2021-01-20 03:30:00|6734.8|6731.8|6732.3|6729.3|6735.8|6732.8|6731.6|6728.6|28
1611113700000|2021-01-20 03:35:00|6732.6|6729.6|6733.3|6730.3|6735.1|6732.1|6732.3|6729.3|22
1611114000000|2021-01-20 03:40:00|6734.1|6731.1|6737.8|6734.8|6738.3|6735.3|6733.3|6730.3|5
1611114300000|2021-01-20 03:45:00|6738.1|6735.1|6738.1|6735.1|6739.3|6736.3|6737.1|6734.1|5
1611114600000|2021-01-20 03:50:00|6739.1|6736.1|6735.6|6732.6|6739.8|6736.8|6734.8|6731.8|59
1611114900000|2021-01-20 03:55:00|6735.8|6732.8|6735.3|6732.3|6736.8|6733.8|6735.1|6732.1|13
1611115200000|2021-01-20 04:00:00|6735.6|6732.6|6731.1|6728.1|6735.8|6732.8|6731.1|6728.1|9
1611115500000|2021-01-20 04:05:00|6730.6|6727.6|6727.3|6724.3|6730.8|6727.8|6725.8|6722.8|72
1611115800000|2021-01-20 04:10:00|6727.8|6724.8|6727.6|6724.6|6727.8|6724.8|6725.3|6722.3|29
1611116100000|2021-01-20 04:15:00|6727.3|6724.3|6727.1|6724.1|6727.6|6724.6|6725.8|6722.8|10
1611116400000|2021-01-20 04:20:00|6726.8|6723.8|6725.6|6722.6|6727.3|6724.3|6723.6|6720.6|49
1611116700000|2021-01-20 04:25:00|6725.8|6722.8|6726.3|6723.3|6726.8|6723.8|6725.3|6722.3|3
1611117000000|2021-01-20 04:30:00|6726.1|6723.1|6725.8|6722.8|6727.1|6724.1|6725.6|6722.6|3
1611117300000|2021-01-20 04:35:00|6726.1|6723.1|6727.6|6724.6|6729.3|6726.3|6726.1|6723.1|19
1611117600000|2021-01-20 04:40:00|6727.8|6724.8|6728.8|6725.8|6730.1|6727.1|6727.1|6724.1|25
1611117900000|2021-01-20 04:45:00|6729.1|6726.1|6730.1|6727.1|6730.1|6727.1|6728.8|6725.8|1
1611118200000|2021-01-20 04:50:00|6730.3|6727.3|6729.6|6726.6|6730.3|6727.3|6727.3|6724.3|7
1611118500000|2021-01-20 04:55:00|6729.3|6726.3|6729.8|6726.8|6730.1|6727.1|6729.3|6726.3|6
1611118800000|2021-01-20 05:00:00|6729.6|6726.6|6727.6|6724.6|6730.1|6727.1|6726.6|6723.6|9
1611119100000|2021-01-20 05:05:00|6727.8|6724.8|6729.8|6726.8|6730.6|6727.6|6727.8|6724.8|7
1611119400000|2021-01-20 05:10:00|6728.6|6725.6|6729.3|6726.3|6730.3|6727.3|6728.6|6725.6|15
1611119700000|2021-01-20 05:15:00|6729.6|6726.6|6730.1|6727.1|6730.8|6727.8|6729.1|6726.1|15
1611120000000|2021-01-20 05:20:00|6730.3|6727.3|6729.6|6726.6|6731.8|6728.8|6729.6|6726.6|28
1611120300000|2021-01-20 05:25:00|6729.8|6726.8|6731.1|6728.1|6731.8|6728.8|6729.1|6726.1|11
1611120600000|2021-01-20 05:30:00|6731.3|6728.3|6728.8|6725.8|6731.6|6728.6|6728.3|6725.3|16
1611120900000|2021-01-20 05:35:00|6729.1|6726.1|6731.1|6728.1|6731.8|6728.8|6729.1|6726.1|20
1611121200000|2021-01-20 05:40:00|6731.3|6728.3|6730.8|6727.8|6731.6|6728.6|6730.1|6727.1|9
1611121500000|2021-01-20 05:45:00|6730.3|6727.3|6731.6|6728.6|6731.8|6728.8|6730.1|6727.1|18
1611121800000|2021-01-20 05:50:00|6731.3|6728.3|6733.1|6730.1|6734.6|6731.6|6730.8|6727.8|32
1611122100000|2021-01-20 05:55:00|6733.3|6730.3|6732.8|6729.8|6734.6|6731.6|6732.6|6729.6|15
1611122400000|2021-01-20 06:00:00|6733.1|6730.1|6727.1|6724.1|6733.8|6730.8|6726.6|6723.6|49
1611122700000|2021-01-20 06:05:00|6727.8|6724.8|6729.6|6726.6|6731.1|6728.1|6727.1|6724.1|24
1611123000000|2021-01-20 06:10:00|6729.8|6726.8|6731.1|6728.1|6731.8|6728.8|6729.3|6726.3|13
1611123300000|2021-01-20 06:15:00|6731.3|6728.3|6734.3|6731.3|6736.1|6733.1|6731.1|6728.1|153
1611123600000|2021-01-20 06:20:00|6734.1|6731.1|6736.3|6733.3|6736.8|6733.8|6734.1|6731.1|12
1611123900000|2021-01-20 06:25:00|6736.6|6733.6|6735.1|6732.1|6737.1|6734.1|6733.1|6730.1|39
1611124200000|2021-01-20 06:30:00|6735.6|6732.6|6735.3|6732.3|6736.6|6733.6|6733.6|6730.6|31
1611124500000|2021-01-20 06:35:00|6735.6|6732.6|6735.6|6732.6|6736.6|6733.6|6735.3|6732.3|31
1611124800000|2021-01-20 06:40:00|6735.8|6732.8|6735.3|6732.3|6736.3|6733.3|6734.3|6731.3|37
1611125100000|2021-01-20 06:45:00|6735.6|6732.6|6735.3|6732.3|6737.3|6734.3|6735.1|6732.1|63
1611125400000|2021-01-20 06:50:00|6735.1|6732.1|6737.8|6734.8|6739.6|6736.6|6734.6|6731.6|107
1611125700000|2021-01-20 06:55:00|6738.1|6735.1|6737.3|6734.3|6739.3|6736.3|6736.1|6733.1|80
1611126000000|2021-01-20 07:00:00|6737.1|6734.1|6728.3|6726.3|6738.8|6736.8|6726.3|6724.3|655
1611126300000|2021-01-20 07:05:00|6728.1|6726.1|6732.6|6730.6|6732.8|6730.8|6725.1|6723.1|366
1611126600000|2021-01-20 07:10:00|6732.1|6730.1|6729.8|6727.8|6734.3|6732.3|6729.8|6727.8|146
1611126900000|2021-01-20 07:15:00|6730.3|6728.3|6730.8|6728.8|6733.3|6731.3|6729.1|6727.1|118
1611127200000|2021-01-20 07:20:00|6730.6|6728.6|6730.6|6728.6|6731.8|6729.8|6729.1|6727.1|131
1611127500000|2021-01-20 07:25:00|6730.8|6728.8|6727.8|6725.8|6731.1|6729.1|6727.3|6725.3|187
1611127800000|2021-01-20 07:30:00|6728.1|6726.1|6732.8|6730.8|6734.3|6732.3|6728.1|6726.1|201
1611128100000|2021-01-20 07:35:00|6732.6|6730.6|6727.8|6725.8|6732.8|6730.8|6726.6|6724.6|98
1611128400000|2021-01-20 07:40:00|6727.6|6725.6|6732.3|6730.3|6732.8|6730.8|6726.6|6724.6|108
1611128700000|2021-01-20 07:45:00|6732.6|6730.6|6732.3|6730.3|6734.3|6732.3|6731.3|6729.3|165
1611129000000|2021-01-20 07:50:00|6732.1|6730.1|6727.8|6725.8|6732.1|6730.1|6727.3|6725.3|111
1611129300000|2021-01-20 07:55:00|6728.1|6726.1|6720.1|6718.1|6729.1|6727.1|6720.1|6718.1|1226
1611129600000|2021-01-20 08:00:00|6719.6|6718.6|6720.3|6719.3|6732.6|6731.6|6715.6|6714.6|3648
1611129900000|2021-01-20 08:05:00|6720.1|6719.1|6719.3|6718.3|6725.6|6724.6|6715.1|6714.1|1484
1611130200000|2021-01-20 08:10:00|6718.1|6717.1|6708.3|6707.3|6718.6|6717.6|6708.3|6707.3|1410
1611130500000|2021-01-20 08:15:00|6708.1|6707.1|6701.3|6700.3|6708.3|6707.3|6696.6|6695.6|1454
1611130800000|2021-01-20 08:20:00|6701.1|6700.1|6707.1|6706.1|6710.8|6709.8|6699.8|6698.8|987
1611131100000|2021-01-20 08:25:00|6706.8|6705.8|6703.3|6702.3|6711.6|6710.6|6702.1|6701.1|749
1611131400000|2021-01-20 08:30:00|6703.1|6702.1|6710.1|6709.1|6710.3|6709.3|6703.1|6702.1|1137
1611131700000|2021-01-20 08:35:00|6709.8|6708.8|6722.1|6721.1|6722.8|6721.8|6708.6|6707.6|876
1611132000000|2021-01-20 08:40:00|6722.3|6721.3|6738.5|6737.5|6741.3|6740.3|6718.8|6717.8|1310
1611132300000|2021-01-20 08:45:00|6738.8|6737.8|6732.8|6731.8|6745.8|6744.8|6730.5|6729.5|1450
1611132600000|2021-01-20 08:50:00|6732.5|6731.5|6724|6723|6735.3|6734.3|6720.8|6719.8|753
1611132900000|2021-01-20 08:55:00|6724.3|6723.3|6727.8|6726.8|6729|6728|6723.8|6722.8|546
1611133200000|2021-01-20 09:00:00|6728|6727|6717.3|6716.3|6728.3|6727.3|6716.3|6715.3|741
1611133500000|2021-01-20 09:05:00|6717|6716|6709|6708|6718.3|6717.3|6708|6707|719
1611133800000|2021-01-20 09:10:00|6708.8|6707.8|6709.3|6708.3|6715|6714|6708.3|6707.3|574
1611134100000|2021-01-20 09:15:00|6709|6708|6714.3|6713.3|6714.3|6713.3|6708.8|6707.8|432
1611134400000|2021-01-20 09:20:00|6714.5|6713.5|6714.3|6713.3|6716.8|6715.8|6711.8|6710.8|598
1611134700000|2021-01-20 09:25:00|6714|6713|6716|6715|6716.8|6715.8|6711.3|6710.3|433
1611135000000|2021-01-20 09:30:00|6715.3|6714.3|6710.8|6709.8|6720|6719|6710.8|6709.8|458
1611135300000|2021-01-20 09:35:00|6710.5|6709.5|6712.3|6711.3|6713.3|6712.3|6709.3|6708.3|414
1611135600000|2021-01-20 09:40:00|6712|6711|6723.3|6722.3|6724.3|6723.3|6711.8|6710.8|508
1611135900000|2021-01-20 09:45:00|6723.5|6722.5|6721.8|6720.8|6724.3|6723.3|6719.5|6718.5|667
1611136200000|2021-01-20 09:50:00|6722|6721|6723.5|6722.5|6725|6724|6718.3|6717.3|574
1611136500000|2021-01-20 09:55:00|6723.3|6722.3|6732.5|6731.5|6732.8|6731.8|6722.3|6721.3|789
1611136800000|2021-01-20 10:00:00|6732.8|6731.8|6734.8|6733.8|6736.8|6735.8|6728.3|6727.3|679
1611137100000|2021-01-20 10:05:00|6734.5|6733.5|6733|6732|6734.8|6733.8|6730.3|6729.3|491
1611137400000|2021-01-20 10:10:00|6733.3|6732.3|6732.3|6731.3|6736.3|6735.3|6730.5|6729.5|455
1611137700000|2021-01-20 10:15:00|6732.5|6731.5|6734.5|6733.5|6737.8|6736.8|6731.3|6730.3|825
1611138000000|2021-01-20 10:20:00|6734.3|6733.3|6727.8|6726.8|6735.8|6734.8|6726.5|6725.5|631
1611138300000|2021-01-20 10:25:00|6727.5|6726.5|6724.8|6723.8|6727.8|6726.8|6723.5|6722.5|489
1611138600000|2021-01-20 10:30:00|6725|6724|6720.3|6719.3|6727.3|6726.3|6718.8|6717.8|628
1611138900000|2021-01-20 10:35:00|6720.8|6719.8|6721.5|6720.5|6722.3|6721.3|6719|6718|431
1611139200000|2021-01-20 10:40:00|6721.3|6720.3|6719|6718|6721.5|6720.5|6716.8|6715.8|504
1611139500000|2021-01-20 10:45:00|6718.8|6717.8|6715.8|6714.8|6718.8|6717.8|6713|6712|885
1611139800000|2021-01-20 10:50:00|6715.5|6714.5|6717.3|6716.3|6717.5|6716.5|6712.3|6711.3|258
1611140100000|2021-01-20 10:55:00|6716.8|6715.8|6721.3|6720.3|6721.3|6720.3|6714|6713|405
1611140400000|2021-01-20 11:00:00|6721|6720|6723.3|6722.3|6724.8|6723.8|6720|6719|498
1611140700000|2021-01-20 11:05:00|6723|6722|6722.8|6721.8|6725.5|6724.5|6721.8|6720.8|296
1611141000000|2021-01-20 11:10:00|6723|6722|6722.3|6721.3|6723.5|6722.5|6719|6718|315
1611141300000|2021-01-20 11:15:00|6722.5|6721.5|6719.3|6718.3|6723.8|6722.8|6718.5|6717.5|546
1611141600000|2021-01-20 11:20:00|6719|6718|6719.3|6718.3|6720.3|6719.3|6717.3|6716.3|192
1611141900000|2021-01-20 11:25:00|6719|6718|6719|6718|6720|6719|6716.5|6715.5|265
1611142200000|2021-01-20 11:30:00|6719.3|6718.3|6715.3|6714.3|6719.3|6718.3|6712.3|6711.3|309
1611142500000|2021-01-20 11:35:00|6715.8|6714.8|6713|6712|6715.8|6714.8|6711.8|6710.8|265
1611142800000|2021-01-20 11:40:00|6713.3|6712.3|6710.3|6709.3|6714.3|6713.3|6709.3|6708.3|256
1611143100000|2021-01-20 11:45:00|6710.5|6709.5|6711|6710|6711.3|6710.3|6708|6707|290
1611143400000|2021-01-20 11:50:00|6710.8|6709.8|6711.5|6710.5|6712.3|6711.3|6709.8|6708.8|354
1611143700000|2021-01-20 11:55:00|6711.8|6710.8|6709|6708|6714.8|6713.8|6708.8|6707.8|529
1611144000000|2021-01-20 12:00:00|6709.3|6708.3|6710.8|6709.8|6715.3|6714.3|6709.3|6708.3|534
1611144300000|2021-01-20 12:05:00|6711|6710|6708.8|6707.8|6711.5|6710.5|6708|6707|262
1611144600000|2021-01-20 12:10:00|6709.8|6708.8|6712.3|6711.3|6712.8|6711.8|6709|6708|253
1611144900000|2021-01-20 12:15:00|6712.5|6711.5|6710.8|6709.8|6713.3|6712.3|6710.3|6709.3|144
1611145200000|2021-01-20 12:20:00|6711|6710|6712.8|6711.8|6712.8|6711.8|6708|6707|304
1611145500000|2021-01-20 12:25:00|6712.5|6711.5|6709.8|6708.8|6714.8|6713.8|6709|6708|380
1611145800000|2021-01-20 12:30:00|6709.5|6708.5|6710|6709|6713.8|6712.8|6709.3|6708.3|414
1611146100000|2021-01-20 12:35:00|6710.3|6709.3|6709.8|6708.8|6710.8|6709.8|6707.8|6706.8|283
1611146400000|2021-01-20 12:40:00|6709.4|6708.4|6707.9|6706.9|6709.4|6708.4|6705.9|6704.9|175
1611146700000|2021-01-20 12:45:00|6707.6|6706.6|6707.4|6706.4|6710.1|6709.1|6707.1|6706.1|239
1611147000000|2021-01-20 12:50:00|6707.6|6706.6|6712.6|6711.6|6713.4|6712.4|6707.6|6706.6|263
1611147300000|2021-01-20 12:55:00|6712.4|6711.4|6709.9|6708.9|6712.9|6711.9|6708.1|6707.1|176
1611147600000|2021-01-20 13:00:00|6710.1|6709.1|6708.4|6707.4|6711.9|6710.9|6707.9|6706.9|329
1611147900000|2021-01-20 13:05:00|6708.1|6707.1|6705.4|6704.4|6709.4|6708.4|6705.1|6704.1|413
1611148200000|2021-01-20 13:10:00|6705.1|6704.1|6706.9|6705.9|6707.1|6706.1|6704.9|6703.9|444
1611148500000|2021-01-20 13:15:00|6706.6|6705.6|6709.9|6708.9|6710.9|6709.9|6705.4|6704.4|926
1611148800000|2021-01-20 13:20:00|6709.4|6708.4|6716.9|6715.9|6717.1|6716.1|6708.4|6707.4|369
1611149100000|2021-01-20 13:25:00|6717.1|6716.1|6716.9|6715.9|6719.9|6718.9|6715.6|6714.6|465
1611149400000|2021-01-20 13:30:00|6717.1|6716.1|6715.4|6714.4|6718.9|6717.9|6714.9|6713.9|283
1611149700000|2021-01-20 13:35:00|6715.6|6714.6|6714.9|6713.9|6716.4|6715.4|6713.4|6712.4|212
1611150000000|2021-01-20 13:40:00|6715.1|6714.1|6713.4|6712.4|6716.9|6715.9|6713.1|6712.1|304
1611150300000|2021-01-20 13:45:00|6713.6|6712.6|6712.1|6711.1|6715.4|6714.4|6711.9|6710.9|394
1611150600000|2021-01-20 13:50:00|6712.4|6711.4|6715.9|6714.9|6717.4|6716.4|6711.9|6710.9|476
1611150900000|2021-01-20 13:55:00|6716.1|6715.1|6718.6|6717.6|6718.9|6717.9|6714.9|6713.9|436
1611151200000|2021-01-20 14:00:00|6718.4|6717.4|6724.4|6723.4|6724.9|6723.9|6718.4|6717.4|379
1611151500000|2021-01-20 14:05:00|6724.1|6723.1|6722.4|6721.4|6724.4|6723.4|6721.4|6720.4|375
1611151800000|2021-01-20 14:10:00|6722.1|6721.1|6726.1|6725.1|6729.6|6728.6|6721.9|6720.9|891
1611152100000|2021-01-20 14:15:00|6725.9|6724.9|6723.4|6722.4|6727.9|6726.9|6722.9|6721.9|423
1611152400000|2021-01-20 14:20:00|6723.6|6722.6|6727.1|6726.1|6728.9|6727.9|6723.4|6722.4|418
1611152700000|2021-01-20 14:25:00|6727.4|6726.4|6731.1|6730.1|6731.4|6730.4|6726.4|6725.4|509
1611153000000|2021-01-20 14:30:00|6730.6|6729.6|6725.9|6724.9|6731.1|6730.1|6723.9|6722.9|810
1611153300000|2021-01-20 14:35:00|6725.4|6724.4|6723.9|6722.9|6730.9|6729.9|6723.1|6722.1|668
1611153600000|2021-01-20 14:40:00|6724.4|6723.4|6724.9|6723.9|6725.4|6724.4|6721.4|6720.4|602
1611153900000|2021-01-20 14:45:00|6724.6|6723.6|6724.9|6723.9|6727.4|6726.4|6722.9|6721.9|592
1611154200000|2021-01-20 14:50:00|6725.1|6724.1|6716.6|6715.6|6725.6|6724.6|6715.4|6714.4|1049
1611154500000|2021-01-20 14:55:00|6716.4|6715.4|6732.1|6731.1|6732.4|6731.4|6716.4|6715.4|625
1611154800000|2021-01-20 15:00:00|6732.4|6731.4|6745.9|6744.9|6746.1|6745.1|6730.9|6729.9|1565
1611155100000|2021-01-20 15:05:00|6745.4|6744.4|6740.4|6739.4|6754.4|6753.4|6739.9|6738.9|1903
1611155400000|2021-01-20 15:10:00|6739.2|6738.2|6733.7|6732.7|6742.4|6741.4|6733.2|6732.2|687
1611155700000|2021-01-20 15:15:00|6733.4|6732.4|6732.2|6731.2|6734.7|6733.7|6729.2|6728.2|980
1611156000000|2021-01-20 15:20:00|6732.4|6731.4|6737.7|6736.7|6740.4|6739.4|6732.2|6731.2|1115
1611156300000|2021-01-20 15:25:00|6737.9|6736.9|6737.4|6736.4|6738.4|6737.4|6733.4|6732.4|1042
1611156600000|2021-01-20 15:30:00|6737.2|6736.2|6737.7|6736.7|6739.2|6738.2|6734.9|6733.9|722
1611156900000|2021-01-20 15:35:00|6737.4|6736.4|6735.9|6734.9|6737.7|6736.7|6731.7|6730.7|545
1611157200000|2021-01-20 15:40:00|6736.2|6735.2|6732.7|6731.7|6739.7|6738.7|6731.4|6730.4|863
1611157500000|2021-01-20 15:45:00|6733.2|6732.2|6733.4|6732.4|6735.7|6734.7|6731.9|6730.9|798
1611157800000|2021-01-20 15:50:00|6733.7|6732.7|6734.4|6733.4|6737.2|6736.2|6733.2|6732.2|880
1611158100000|2021-01-20 15:55:00|6734.2|6733.2|6735.2|6734.2|6737.2|6736.2|6732.7|6731.7|617
1611158400000|2021-01-20 16:00:00|6734.7|6733.7|6734.2|6733.2|6736.7|6735.7|6731.7|6730.7|793
1611158700000|2021-01-20 16:05:00|6734.4|6733.4|6725.9|6724.9|6734.4|6733.4|6725.2|6724.2|1019
1611159000000|2021-01-20 16:10:00|6725.7|6724.7|6733.7|6732.7|6734.7|6733.7|6725.7|6724.7|877
1611159300000|2021-01-20 16:15:00|6733.4|6732.4|6731.7|6730.7|6735.2|6734.2|6731.4|6730.4|734
1611159600000|2021-01-20 16:20:00|6731.9|6730.9|6732.4|6731.4|6732.4|6731.4|6728.7|6727.7|706
1611159900000|2021-01-20 16:25:00|6732.7|6731.7|6735.4|6733.4|6735.7|6734.7|6729.2|6728.2|1794
1611160200000|2021-01-20 16:30:00|6735.7|6733.7|6742.2|6740.2|6744.7|6742.7|6733.7|6731.7|4902
1611160500000|2021-01-20 16:35:00|6742.7|6740.7|6742.7|6740.7|6744.2|6742.2|6739.2|6737.2|1496
1611160800000|2021-01-20 16:40:00|6742.9|6740.9|6742.9|6740.9|6744.4|6742.4|6741.2|6739.2|417
1611161100000|2021-01-20 16:45:00|6742.7|6740.7|6742.2|6740.2|6743.9|6741.9|6741.2|6739.2|273
1611161400000|2021-01-20 16:50:00|6742.4|6740.4|6741.7|6739.7|6745.4|6743.4|6741.4|6739.4|201
1611161700000|2021-01-20 16:55:00|6741.4|6739.4|6741.2|6739.2|6744.2|6742.2|6740.4|6738.4|599
1611162000000|2021-01-20 17:00:00|6741.4|6739.4|6741.2|6739.2|6743.7|6741.7|6740.7|6738.7|534
1611162300000|2021-01-20 17:05:00|6740.9|6738.9|6743.7|6741.7|6744.9|6742.9|6740.7|6738.7|196
1611162600000|2021-01-20 17:10:00|6743.4|6741.4|6741.2|6739.2|6743.4|6741.4|6740.7|6738.7|129
1611162900000|2021-01-20 17:15:00|6741.4|6739.4|6743.2|6741.2|6743.4|6741.4|6741.2|6739.2|133
1611163200000|2021-01-20 17:20:00|6743.4|6741.4|6741.9|6739.9|6744.2|6742.2|6740.9|6738.9|134
1611163500000|2021-01-20 17:25:00|6741.7|6739.7|6742.7|6740.7|6743.2|6741.2|6741.4|6739.4|233
1611163800000|2021-01-20 17:30:00|6743.2|6741.2|6743.2|6741.2|6744.9|6742.9|6742.7|6740.7|284
1611164100000|2021-01-20 17:35:00|6743.4|6741.4|6740.2|6738.2|6743.7|6741.7|6739.7|6737.7|291
1611164400000|2021-01-20 17:40:00|6740.4|6738.4|6744.4|6742.4|6745.2|6743.2|6739.7|6737.7|339
1611164700000|2021-01-20 17:45:00|6744.2|6742.2|6742.7|6740.7|6745.9|6743.9|6741.9|6739.9|142
1611165000000|2021-01-20 17:50:00|6742.2|6740.2|6742.9|6740.9|6743.4|6741.4|6740.4|6738.4|391
1611165300000|2021-01-20 17:55:00|6743.2|6741.2|6740.2|6738.2|6743.2|6741.2|6739.2|6737.2|205
1611165600000|2021-01-20 18:00:00|6740.7|6738.7|6746.2|6744.2|6746.9|6744.9|6740.7|6738.7|172
1611165900000|2021-01-20 18:05:00|6746.4|6744.4|6748.7|6746.7|6748.9|6746.9|6745.9|6743.9|315
1611166200000|2021-01-20 18:10:00|6748.9|6746.9|6750.2|6748.2|6750.4|6748.4|6748.9|6746.9|130
1611166500000|2021-01-20 18:15:00|6749.9|6747.9|6750.9|6748.9|6752.7|6750.7|6749.9|6747.9|84
1611166800000|2021-01-20 18:20:00|6750.7|6748.7|6749.2|6747.2|6751.2|6749.2|6748.9|6746.9|37
1611167100000|2021-01-20 18:25:00|6749.4|6747.4|6751.7|6749.7|6753.7|6751.7|6749.2|6747.2|110
1611167400000|2021-01-20 18:30:00|6751.9|6749.9|6752.7|6750.7|6752.7|6750.7|6750.9|6748.9|71
1611167700000|2021-01-20 18:35:00|6752.4|6750.4|6749.9|6747.9|6752.9|6750.9|6749.9|6747.9|120
1611168000000|2021-01-20 18:40:00|6749.7|6747.7|6745.9|6743.9|6751.2|6749.2|6745.9|6743.9|105
1611168300000|2021-01-20 18:45:00|6745.7|6743.7|6744.7|6742.7|6747.2|6745.2|6744.2|6742.2|115
1611168600000|2021-01-20 18:50:00|6744.9|6742.9|6748.9|6746.9|6749.4|6747.4|6744.9|6742.9|138
1611168900000|2021-01-20 18:55:00|6749.2|6747.2|6747.7|6745.7|6750.4|6748.4|6747.4|6745.4|53
1611169200000|2021-01-20 19:00:00|6747.4|6745.4|6747.7|6745.7|6748.2|6746.2|6745.9|6743.9|33
1611169500000|2021-01-20 19:05:00|6747.4|6745.4|6748.7|6746.7|6748.7|6746.7|6746.7|6744.7|23
1611169800000|2021-01-20 19:10:00|6748.4|6746.4|6744.9|6742.9|6748.7|6746.7|6743.9|6741.9|53
1611170100000|2021-01-20 19:15:00|6745.2|6743.2|6745.4|6743.4|6746.7|6744.7|6744.9|6742.9|21
1611170400000|2021-01-20 19:20:00|6745.2|6743.2|6746.2|6744.2|6746.4|6744.4|6743.7|6741.7|69
1611170700000|2021-01-20 19:25:00|6746.4|6744.4|6748.7|6746.7|6748.7|6746.7|6745.7|6743.7|107
1611171000000|2021-01-20 19:30:00|6748.9|6746.9|6749.7|6747.7|6749.9|6747.9|6747.4|6745.4|27
1611171300000|2021-01-20 19:35:00|6749.4|6747.4|6754.2|6752.2|6754.4|6752.4|6749.4|6747.4|169
1611171600000|2021-01-20 19:40:00|6754.4|6752.4|6756.4|6754.4|6756.7|6754.7|6753.7|6751.7|124
1611171900000|2021-01-20 19:45:00|6756.7|6754.7|6756.4|6754.4|6757.2|6755.2|6755.7|6753.7|71
1611172200000|2021-01-20 19:50:00|6756.2|6754.2|6755.7|6753.7|6756.7|6754.7|6755.2|6753.2|67
1611172500000|2021-01-20 19:55:00|6755.4|6753.4|6755.2|6753.2|6756.2|6754.2|6754.7|6752.7|115
1611172800000|2021-01-20 20:00:00|6754.9|6752.9|6755.9|6753.9|6756.2|6754.2|6754.7|6752.7|144
1611173100000|2021-01-20 20:05:00|6755.7|6753.7|6754.9|6752.9|6756.2|6754.2|6754.9|6752.9|33
1611173400000|2021-01-20 20:10:00|6755.2|6753.2|6750.4|6748.4|6755.2|6753.2|6749.2|6747.2|94
1611173700000|2021-01-20 20:15:00|6750.7|6748.7|6753.7|6751.7|6753.7|6751.7|6750.4|6748.4|85
1611174000000|2021-01-20 20:20:00|6753.9|6751.9|6753.2|6751.2|6754.9|6752.9|6752.2|6750.2|119
1611174300000|2021-01-20 20:25:00|6753.7|6751.7|6755.2|6753.2|6755.4|6753.4|6752.9|6750.9|97
1611174600000|2021-01-20 20:30:00|6754.7|6752.7|6756.4|6754.4|6757.4|6755.4|6754.7|6752.7|122
1611174900000|2021-01-20 20:35:00|6756.2|6754.2|6754.4|6752.4|6756.2|6754.2|6753.9|6751.9|91
1611175200000|2021-01-20 20:40:00|6754.2|6752.2|6757.4|6755.4|6759.7|6757.7|6753.2|6751.2|130
1611175500000|2021-01-20 20:45:00|6757.7|6755.7|6759.7|6757.7|6760.2|6758.2|6757.7|6755.7|265
1611175800000|2021-01-20 20:50:00|6759.2|6757.2|6759.4|6757.4|6759.7|6757.7|6757.7|6755.7|347
1611176100000|2021-01-20 20:55:00|6760.4|6758.4|6758.9|6754.9|6762.9|6760.9|6757.4|6754.9|662
1611176400000|2021-01-20 21:00:00|6759.3|6755.3|6757.6|6753.6|6759.3|6755.3|6755.1|6751.1|1
1611176700000|2021-01-20 21:05:00|6757.3|6753.3|6761.6|6757.6|6761.9|6757.9|6757.3|6753.3|0
1611177000000|2021-01-20 21:10:00|6761.2|6757.2|6759|6755|6761.2|6757.2|6758.6|6754.6|0
1611177300000|2021-01-20 21:15:00|6758.5|6754.5|6757.9|6753.9|6758.5|6754.5|6756.9|6752.9|0
1611177600000|2021-01-20 21:20:00|6756.9|6752.9|6756.5|6752.5|6756.9|6752.9|6756.1|6752.1|0
1611177900000|2021-01-20 21:25:00|6756.4|6752.4|6756.8|6752.8|6757.2|6753.2|6756.4|6752.4|0
1611178200000|2021-01-20 21:30:00|6757.7|6753.7|6755.3|6751.3|6757.7|6753.7|6754.8|6750.8|0
1611178500000|2021-01-20 21:35:00|6754.9|6750.9|6753.4|6749.4|6756.6|6752.6|6753.4|6749.4|0
1611178800000|2021-01-20 21:40:00|6753.8|6749.8|6752.5|6748.5|6754.1|6750.1|6751.9|6747.9|0
1611179100000|2021-01-20 21:45:00|6752.8|6748.8|6747.7|6743.7|6752.8|6748.8|6746.5|6742.5|0
1611179400000|2021-01-20 21:50:00|6747.3|6743.3|6747.4|6743.4|6748.7|6744.7|6746.4|6742.4|0
1611179700000|2021-01-20 21:55:00|6747.7|6743.7|6747.3|6743.3|6748.3|6744.3|6747.1|6743.1|0
1611180000000|2021-01-20 22:00:00|6747.4|6743.4|6748.4|6744.4|6748.5|6744.5|6747.3|6743.3|0
1611180300000|2021-01-20 22:05:00|6748.5|6744.5|6750.9|6746.9|6750.9|6746.9|6748.4|6744.4|0
1611180600000|2021-01-20 22:10:00|6750.8|6746.8|6751.7|6747.7|6752|6748|6750.8|6746.8|0
1611180900000|2021-01-20 22:15:00|6751.6|6747.6|6753|6749|6753.1|6749.1|6751.4|6747.4|0
1611181200000|2021-01-20 22:20:00|6753.4|6749.4|6755.5|6751.5|6755.5|6751.5|6752.9|6748.9|0
1611181500000|2021-01-20 22:25:00|6755.6|6751.6|6756.6|6752.6|6756.6|6752.6|6755.2|6751.2|0
1611181800000|2021-01-20 22:30:00|6756.5|6752.5|6755.9|6751.9|6756.5|6752.5|6755.9|6751.9|0
1611182100000|2021-01-20 22:35:00|6755.8|6751.8|6755.6|6751.6|6755.8|6751.8|6755.4|6751.4|0
1611182400000|2021-01-20 22:40:00|6754.8|6750.8|6754|6750|6754.8|6750.8|6754|6750|0
1611182700000|2021-01-20 22:45:00|6753.9|6749.9|6753.8|6749.8|6754|6750|6753.8|6749.8|0
1611183000000|2021-01-20 22:50:00|6754|6750|6754.3|6750.3|6754.3|6750.3|6754|6750|0
1611183300000|2021-01-20 22:55:00|6754.4|6750.4|6755.1|6751.1|6755.1|6751.1|6754.4|6750.4|0
1611183600000|2021-01-20 23:00:00|6753.7|6749.7|6755.1|6751.1|6757.9|6753.9|6753.7|6749.7|0
1611183900000|2021-01-20 23:05:00|6754.8|6750.8|6756.2|6752.2|6757.8|6753.8|6753.7|6749.7|0
1611184200000|2021-01-20 23:10:00|6756.4|6752.4|6757.1|6753.1|6757.5|6753.5|6755.8|6751.8|0
1611184500000|2021-01-20 23:15:00|6757|6753|6759.4|6755.4|6761.3|6757.3|6757|6753|0
1611184800000|2021-01-20 23:20:00|6759.1|6755.1|6760.4|6756.4|6760.9|6756.9|6759.1|6755.1|0
1611185100000|2021-01-20 23:25:00|6760.6|6756.6|6761.4|6757.4|6761.7|6757.7|6760.1|6756.1|0
1611185400000|2021-01-20 23:30:00|6761.8|6757.8|6761.8|6757.8|6762|6758|6761|6757|0
1611185700000|2021-01-20 23:35:00|6762|6758|6762.4|6758.4|6763.4|6759.4|6761.8|6757.8|0
1611186000000|2021-01-20 23:40:00|6762.2|6758.2|6763.2|6759.2|6763.2|6759.2|6761.6|6757.6|0
1611186300000|2021-01-20 23:45:00|6763.6|6759.6|6761.1|6757.1|6763.6|6759.6|6761.1|6757.1|0
1611186600000|2021-01-20 23:50:00|6760.9|6756.9|6761.9|6757.9|6762.1|6758.1|6760.7|6756.7|0
1611186900000|2021-01-20 23:55:00|6761.8|6757.8|6761.7|6757.7|6762.4|6758.4|6761.4|6757.4|0
1611187200000|2021-01-21 00:00:00|6762.1|6758.1|6762.2|6758.2|6762.2|6758.2|6758.1|6754.1|0
1611187500000|2021-01-21 00:05:00|6762|6758|6765.2|6761.2|6766.4|6762.4|6760.5|6756.5|0
1611187800000|2021-01-21 00:10:00|6765.4|6761.4|6761.1|6757.1|6765.4|6761.4|6760.7|6756.7|0
1611188100000|2021-01-21 00:15:00|6761.4|6757.4|6755.6|6751.6|6762|6758|6755.6|6751.6|0
1611188400000|2021-01-21 00:20:00|6755.7|6751.7|6760.5|6756.5|6760.6|6756.6|6755.5|6751.5|0
1611188700000|2021-01-21 00:25:00|6760.6|6756.6|6760.6|6756.6|6760.7|6756.7|6759|6755|0
1611189000000|2021-01-21 00:30:00|6759.2|6755.2|6760.7|6756.7|6762.4|6758.4|6759.1|6755.1|0
1611189300000|2021-01-21 00:35:00|6760.6|6756.6|6759.6|6755.6|6760.8|6756.8|6759.6|6755.6|0
1611189600000|2021-01-21 00:40:00|6758.9|6754.9|6757.9|6753.9|6758.9|6754.9|6755.9|6751.9|0
1611189900000|2021-01-21 00:45:00|6758|6754|6757.2|6753.2|6758|6754|6756.5|6752.5|0
1611190200000|2021-01-21 00:50:00|6757.3|6753.3|6759.7|6755.7|6759.7|6755.7|6757.3|6753.3|0
1611190500000|2021-01-21 00:55:00|6760.4|6756.4|6762.1|6758.1|6763.6|6759.6|6760.4|6756.4|0
1611190800000|2021-01-21 01:00:00|6762|6758|6764.4|6761.4|6764.4|6761.4|6761.4|6757.9|52
1611191100000|2021-01-21 01:05:00|6765.2|6762.2|6764.9|6761.9|6766.7|6763.7|6764.2|6761.2|25
1611191400000|2021-01-21 01:10:00|6764.7|6761.7|6762.9|6759.9|6766.9|6763.9|6762.4|6759.4|38
1611191700000|2021-01-21 01:15:00|6763.2|6760.2|6762.2|6759.2|6764.7|6761.7|6761.2|6758.2|46
1611192000000|2021-01-21 01:20:00|6762.4|6759.4|6763.7|6760.7|6764.7|6761.7|6762.2|6759.2|14
1611192300000|2021-01-21 01:25:00|6763.4|6760.4|6762.7|6759.7|6764.4|6761.4|6762.4|6759.4|13
1611192600000|2021-01-21 01:30:00|6762.9|6759.9|6762.7|6759.7|6764.9|6761.9|6762.2|6759.2|18
1611192900000|2021-01-21 01:35:00|6762.9|6759.9|6764.2|6761.2|6765.9|6762.9|6762.7|6759.7|10
1611193200000|2021-01-21 01:40:00|6764.4|6761.4|6764.2|6761.2|6765.2|6762.2|6762.2|6759.2|21
1611193500000|2021-01-21 01:45:00|6764.4|6761.4|6760.9|6757.9|6764.9|6761.9|6760.7|6757.7|11
1611193800000|2021-01-21 01:50:00|6762.2|6759.2|6762.2|6759.2|6762.4|6759.4|6760.7|6757.7|14
1611194100000|2021-01-21 01:55:00|6762.4|6759.4|6762.2|6759.2|6764.4|6761.4|6761.9|6758.9|11
1611194400000|2021-01-21 02:00:00|6761.9|6758.9|6761.9|6758.9|6763.4|6760.4|6760.7|6757.7|9
1611194700000|2021-01-21 02:05:00|6762.2|6759.2|6763.4|6760.4|6763.4|6760.4|6761.2|6758.2|34
1611195000000|2021-01-21 02:10:00|6763.7|6760.7|6763.2|6760.2|6763.7|6760.7|6762.2|6759.2|19
1611195300000|2021-01-21 02:15:00|6763.4|6760.4|6762.4|6759.4|6763.9|6760.9|6761.2|6758.2|17
1611195600000|2021-01-21 02:20:00|6762.7|6759.7|6761.9|6758.9|6763.4|6760.4|6761.7|6758.7|8
1611195900000|2021-01-21 02:25:00|6761.7|6758.7|6762.9|6759.9|6762.9|6759.9|6761.7|6758.7|6
1611196200000|2021-01-21 02:30:00|6763.2|6760.2|6760.7|6757.7|6763.7|6760.7|6760.7|6757.7|53
1611196500000|2021-01-21 02:35:00|6760.9|6757.9|6761.7|6758.7|6762.7|6759.7|6760.7|6757.7|6
1611196800000|2021-01-21 02:40:00|6761.9|6758.9|6762.7|6759.7|6763.2|6760.2|6761.4|6758.4|26
1611197100000|2021-01-21 02:45:00|6762.9|6759.9|6764.4|6761.4|6764.4|6761.4|6761.9|6758.9|29
1611197400000|2021-01-21 02:50:00|6764.7|6761.7|6765.4|6762.4|6766.2|6763.2|6764.4|6761.4|64
1611197700000|2021-01-21 02:55:00|6765.7|6762.7|6766.7|6763.7|6767.9|6764.9|6765.7|6762.7|22
1611198000000|2021-01-21 03:00:00|6766.4|6763.4|6767.4|6764.4|6769.2|6766.2|6766.4|6763.4|19
1611198300000|2021-01-21 03:05:00|6767.7|6764.7|6770.2|6767.2|6770.4|6767.4|6767.2|6764.2|120
1611198600000|2021-01-21 03:10:00|6770.4|6767.4|6772.2|6769.2|6772.7|6769.7|6769.9|6766.9|44
1611198900000|2021-01-21 03:15:00|6772.4|6769.4|6771.2|6768.2|6773.2|6770.2|6770.7|6767.7|24
1611199200000|2021-01-21 03:20:00|6770.9|6767.9|6769.7|6766.7|6772.7|6769.7|6769.7|6766.7|20
1611199500000|2021-01-21 03:25:00|6769.4|6766.4|6771.4|6768.4|6771.9|6768.9|6767.9|6764.9|44
1611199800000|2021-01-21 03:30:00|6771.7|6768.7|6769.9|6766.9|6773.4|6770.4|6769.2|6766.2|37
1611200100000|2021-01-21 03:35:00|6769.7|6766.7|6772.7|6769.7|6773.4|6770.4|6769.7|6766.7|8
1611200400000|2021-01-21 03:40:00|6772.9|6769.9|6774.2|6771.2|6774.2|6771.2|6771.9|6768.9|7
1611200700000|2021-01-21 03:45:00|6774.4|6771.4|6774.4|6771.4|6775.7|6772.7|6774.2|6771.2|13
1611201000000|2021-01-21 03:50:00|6774.2|6771.2|6775.4|6772.4|6775.9|6772.9|6773.7|6770.7|19
1611201300000|2021-01-21 03:55:00|6775.2|6772.2|6772.9|6769.9|6775.2|6772.2|6772.9|6769.9|14
1611201600000|2021-01-21 04:00:00|6772.7|6769.7|6773.7|6770.7|6774.4|6771.4|6772.4|6769.4|9
1611201900000|2021-01-21 04:05:00|6773.4|6770.4|6774.4|6771.4|6774.4|6771.4|6772.7|6769.7|6
1611202200000|2021-01-21 04:10:00|6774.7|6771.7|6774.4|6771.4|6775.2|6772.2|6773.9|6770.9|13
1611202500000|2021-01-21 04:15:00|6774.2|6771.2|6773.4|6770.4|6774.4|6771.4|6773.2|6770.2|12
1611202800000|2021-01-21 04:20:00|6773.2|6770.2|6775.7|6772.7|6776.7|6773.7|6772.9|6769.9|106
1611203100000|2021-01-21 04:25:00|6775.4|6772.4|6775.9|6772.9|6775.9|6772.9|6774.4|6771.4|14
1611203400000|2021-01-21 04:30:00|6776.2|6773.2|6776.4|6773.4|6776.4|6773.4|6775.2|6772.2|6
1611203700000|2021-01-21 04:35:00|6776.2|6773.2|6774.4|6771.4|6776.4|6773.4|6774.4|6771.4|7
1611204000000|2021-01-21 04:40:00|6774.7|6771.7|6774.4|6771.4|6775.2|6772.2|6773.4|6770.4|16
1611204300000|2021-01-21 04:45:00|6774.7|6771.7|6774.7|6771.7|6775.2|6772.2|6773.9|6770.9|0
1611204600000|2021-01-21 04:50:00|6774.9|6771.9|6775.2|6772.2|6775.4|6772.4|6773.2|6770.2|41
1611204900000|2021-01-21 04:55:00|6774.9|6771.9|6773.4|6770.4|6775.9|6772.9|6772.7|6769.7|55
1611205200000|2021-01-21 05:00:00|6773.7|6770.7|6776.7|6773.7|6777.2|6774.2|6772.2|6769.2|26
1611205500000|2021-01-21 05:05:00|6776.4|6773.4|6775.7|6772.7|6776.7|6773.7|6774.9|6771.9|13
1611205800000|2021-01-21 05:10:00|6776.2|6773.2|6774.2|6771.2|6776.2|6773.2|6773.9|6770.9|13
1611206100000|2021-01-21 05:15:00|6773.9|6770.9|6774.2|6771.2|6774.2|6771.2|6773.4|6770.4|0
1611206400000|2021-01-21 05:20:00|6773.9|6770.9|6775.7|6772.7|6775.7|6772.7|6772.9|6769.9|19
1611206700000|2021-01-21 05:25:00|6775.9|6772.9|6777.2|6774.2|6778.4|6775.4|6775.9|6772.9|17
1611207000000|2021-01-21 05:30:00|6777.4|6774.4|6773.4|6770.4|6778.2|6775.2|6772.9|6769.9|29
1611207300000|2021-01-21 05:35:00|6773.2|6770.2|6773.4|6770.4|6773.7|6770.7|6772.9|6769.9|17
1611207600000|2021-01-21 05:40:00|6773.2|6770.2|6774.2|6771.2|6775.2|6772.2|6773.2|6770.2|6
1611207900000|2021-01-21 05:45:00|6773.9|6770.9|6774.2|6771.2|6774.7|6771.7|6773.9|6770.9|2
1611208200000|2021-01-21 05:50:00|6774.7|6771.7|6774.4|6771.4|6775.4|6772.4|6774.2|6771.2|26
1611208500000|2021-01-21 05:55:00|6774.7|6771.7|6774.9|6771.9|6775.2|6772.2|6774.2|6771.2|5
1611208800000|2021-01-21 06:00:00|6774.7|6771.7|6774.7|6771.7|6775.4|6772.4|6774.4|6771.4|13
1611209100000|2021-01-21 06:05:00|6774.9|6771.9|6773.7|6770.7|6775.2|6772.2|6771.7|6768.7|29
1611209400000|2021-01-21 06:10:00|6773.2|6770.2|6773.9|6770.9|6774.9|6771.9|6772.2|6769.2|38
1611209700000|2021-01-21 06:15:00|6774.2|6771.2|6772.2|6769.2|6774.7|6771.7|6772.2|6769.2|15
1611210000000|2021-01-21 06:20:00|6771.9|6768.9|6770.2|6767.2|6773.2|6770.2|6770.2|6767.2|35
1611210300000|2021-01-21 06:25:00|6769.7|6766.7|6767.9|6764.9|6771.4|6768.4|6767.7|6764.7|48
1611210600000|2021-01-21 06:30:00|6767.7|6764.7|6763.7|6760.7|6767.7|6764.7|6763.7|6760.7|69
1611210900000|2021-01-21 06:35:00|6763.9|6760.9|6763.4|6760.4|6764.9|6761.9|6763.4|6760.4|8
1611211200000|2021-01-21 06:40:00|6763.7|6760.7|6763.9|6760.9|6764.7|6761.7|6762.9|6759.9|44
1611211500000|2021-01-21 06:45:00|6764.2|6761.2|6762.7|6759.7|6764.2|6761.2|6761.9|6758.9|102
1611211800000|2021-01-21 06:50:00|6762.4|6759.4|6761.7|6758.7|6762.4|6759.4|6761.2|6758.2|65
1611212100000|2021-01-21 06:55:00|6761.9|6758.9|6762.4|6759.4|6763.7|6760.7|6761.7|6758.7|69
1611212400000|2021-01-21 07:00:00|6762.7|6759.7|6767.4|6765.4|6768.7|6766.7|6760.9|6758.9|459
1611212700000|2021-01-21 07:05:00|6767.7|6765.7|6768.4|6766.4|6768.9|6766.9|6766.4|6764.4|163
1611213000000|2021-01-21 07:10:00|6768.7|6766.7|6766.9|6764.9|6770.9|6768.9|6766.7|6764.7|120
1611213300000|2021-01-21 07:15:00|6767.2|6765.2|6766.9|6764.9|6768.7|6766.7|6766.2|6764.2|60
1611213600000|2021-01-21 07:20:00|6766.7|6764.7|6767.4|6765.4|6767.9|6765.9|6765.2|6763.2|129
1611213900000|2021-01-21 07:25:00|6766.9|6764.9|6764.9|6762.9|6767.7|6765.7|6763.4|6761.4|167
1611214200000|2021-01-21 07:30:00|6764.7|6762.7|6763.7|6761.7|6766.7|6764.7|6762.7|6760.7|146
1611214500000|2021-01-21 07:35:00|6764.4|6762.4|6766.4|6764.4|6766.9|6764.9|6763.9|6761.9|97
1611214800000|2021-01-21 07:40:00|6766.7|6764.7|6767.7|6765.7|6769.2|6767.2|6765.7|6763.7|78
1611215100000|2021-01-21 07:45:00|6767.9|6765.9|6768.4|6766.4|6769.2|6767.2|6766.2|6764.2|89
1611215400000|2021-01-21 07:50:00|6768.2|6766.2|6765.2|6763.2|6770.7|6768.7|6765.2|6763.2|73
1611215700000|2021-01-21 07:55:00|6764.9|6762.9|6768.4|6766.4|6769.2|6767.2|6763.9|6761.9|219
1611216000000|2021-01-21 08:00:00|6767.9|6766.9|6775.2|6774.2|6781.7|6780.7|6763.7|6762.7|2898
1611216300000|2021-01-21 08:05:00|6775.9|6774.9|6769.4|6768.4|6778.7|6777.7|6765.9|6764.9|1320
1611216600000|2021-01-21 08:10:00|6769.2|6768.2|6774.2|6773.2|6778.7|6777.7|6767.7|6766.7|900
1611216900000|2021-01-21 08:15:00|6775.2|6774.2|6759.2|6758.2|6777.4|6776.4|6756.7|6755.7|1668
1611217200000|2021-01-21 08:20:00|6759.4|6758.4|6769.7|6768.7|6772.2|6771.2|6757.2|6756.2|783
1611217500000|2021-01-21 08:25:00|6769.4|6768.4|6764.9|6763.9|6772.2|6771.2|6764.9|6763.9|684
1611217800000|2021-01-21 08:30:00|6765.2|6764.2|6761.9|6760.9|6773.4|6772.4|6760.9|6759.9|994
1611218100000|2021-01-21 08:35:00|6761.7|6760.7|6753.2|6752.2|6762.7|6761.7|6752.7|6751.7|598
1611218400000|2021-01-21 08:40:00|6753.4|6752.4|6753.6|6752.6|6754.4|6753.4|6746.9|6745.9|855
1611218700000|2021-01-21 08:45:00|6753.4|6752.4|6751.1|6750.1|6753.9|6752.9|6748.6|6747.6|423
1611219000000|2021-01-21 08:50:00|6750.9|6749.9|6749.9|6748.9|6754.4|6753.4|6747.4|6746.4|463
1611219300000|2021-01-21 08:55:00|6750.4|6749.4|6739.4|6738.4|6750.4|6749.4|6739.1|6738.1|538
1611219600000|2021-01-21 09:00:00|6739.9|6738.9|6744.9|6743.9|6747.1|6746.1|6738.9|6737.9|449
1611219900000|2021-01-21 09:05:00|6744.4|6743.4|6741.6|6740.6|6745.4|6744.4|6739.4|6738.4|343
1611220200000|2021-01-21 09:10:00|6741.4|6740.4|6738.4|6737.4|6742.6|6741.6|6737.1|6736.1|350
1611220500000|2021-01-21 09:15:00|6738.1|6737.1|6733.4|6732.4|6738.9|6737.9|6733.1|6732.1|440
1611220800000|2021-01-21 09:20:00|6733.1|6732.1|6734.4|6733.4|6740.9|6739.9|6732.4|6731.4|644
1611221100000|2021-01-21 09:25:00|6733.9|6732.9|6735.9|6734.9|6736.9|6735.9|6726.9|6725.9|575
1611221400000|2021-01-21 09:30:00|6736.1|6735.1|6739.9|6738.9|6742.4|6741.4|6735.9|6734.9|503
1611221700000|2021-01-21 09:35:00|6740.1|6739.1|6742.6|6741.6|6743.4|6742.4|6737.4|6736.4|609
1611222000000|2021-01-21 09:40:00|6742.9|6741.9|6748.6|6747.6|6749.4|6748.4|6741.9|6740.9|470
1611222300000|2021-01-21 09:45:00|6748.4|6747.4|6749.9|6748.9|6750.9|6749.9|6747.9|6746.9|435
1611222600000|2021-01-21 09:50:00|6750.4|6749.4|6746.9|6745.9|6751.9|6750.9|6746.6|6745.6|272
1611222900000|2021-01-21 09:55:00|6747.4|6746.4|6747.9|6746.9|6749.1|6748.1|6744.9|6743.9|228
1611223200000|2021-01-21 10:00:00|6747.1|6746.1|6746.9|6745.9|6748.9|6747.9|6743.1|6742.1|294
1611223500000|2021-01-21 10:05:00|6747.1|6746.1|6748.1|6747.1|6748.9|6747.9|6744.6|6743.6|198
1611223800000|2021-01-21 10:10:00|6748.4|6747.4|6749.4|6748.4|6750.4|6749.4|6746.6|6745.6|359
1611224100000|2021-01-21 10:15:00|6749.1|6748.1|6743.9|6742.9|6749.4|6748.4|6743.6|6742.6|370
1611224400000|2021-01-21 10:20:00|6744.1|6743.1|6747.9|6746.9|6748.9|6747.9|6743.4|6742.4|264
1611224700000|2021-01-21 10:25:00|6747.6|6746.6|6749.9|6748.9|6750.4|6749.4|6747.4|6746.4|187
1611225000000|2021-01-21 10:30:00|6749.6|6748.6|6747.1|6746.1|6749.6|6748.6|6745.1|6744.1|339
1611225300000|2021-01-21 10:35:00|6746.9|6745.9|6746.4|6745.4|6750.9|6749.9|6746.4|6745.4|230
1611225600000|2021-01-21 10:40:00|6746.9|6745.9|6745.4|6744.4|6749.4|6748.4|6744.1|6743.1|203
1611225900000|2021-01-21 10:45:00|6745.1|6744.1|6746.9|6745.9|6748.1|6747.1|6744.4|6743.4|175
1611226200000|2021-01-21 10:50:00|6747.1|6746.1|6744.9|6743.9|6748.9|6747.9|6743.9|6742.9|512
1611226500000|2021-01-21 10:55:00|6744.6|6743.6|6744.4|6743.4|6747.4|6746.4|6744.4|6743.4|269
1611226800000|2021-01-21 11:00:00|6744.6|6743.6|6738.4|6737.4|6744.9|6743.9|6737.9|6736.9|402
1611227100000|2021-01-21 11:05:00|6738.1|6737.1|6742.1|6741.1|6742.9|6741.9|6738.1|6737.1|279
1611227400000|2021-01-21 11:10:00|6741.9|6740.9|6743.4|6742.4|6743.9|6742.9|6740.9|6739.9|298
1611227700000|2021-01-21 11:15:00|6742.9|6741.9|6741.9|6740.9|6744.6|6743.6|6741.4|6740.4|292
1611228000000|2021-01-21 11:20:00|6742.1|6741.1|6745.4|6744.4|6746.4|6745.4|6741.9|6740.9|158
1611228300000|2021-01-21 11:25:00|6745.1|6744.1|6747.1|6746.1|6748.1|6747.1|6744.6|6743.6|206
1611228600000|2021-01-21 11:30:00|6746.9|6745.9|6748.4|6747.4|6749.6|6748.6|6743.6|6742.6|282
1611228900000|2021-01-21 11:35:00|6748.9|6747.9|6748.4|6747.4|6750.4|6749.4|6747.9|6746.9|178
1611229200000|2021-01-21 11:40:00|6748.9|6747.9|6746.9|6745.9|6748.9|6747.9|6745.1|6744.1|191
1611229500000|2021-01-21 11:45:00|6746.6|6745.6|6754.9|6753.9|6754.9|6753.9|6746.4|6745.4|263
1611229800000|2021-01-21 11:50:00|6755.1|6754.1|6753.9|6752.9|6756.1|6755.1|6752.9|6751.9|426
1611230100000|2021-01-21 11:55:00|6754.1|6753.1|6755.9|6754.9|6756.4|6755.4|6749.4|6748.4|548
1611230400000|2021-01-21 12:00:00|6755.6|6754.6|6752.1|6751.1|6757.1|6756.1|6751.4|6750.4|513
1611230700000|2021-01-21 12:05:00|6752.4|6751.4|6750.4|6749.4|6752.9|6751.9|6749.6|6748.6|236
1611231000000|2021-01-21 12:10:00|6750.1|6749.1|6747.1|6746.1|6751.1|6750.1|6746.4|6745.4|246
1611231300000|2021-01-21 12:15:00|6747.4|6746.4|6748.4|6747.4|6750.1|6749.1|6747.4|6746.4|177
1611231600000|2021-01-21 12:20:00|6748.6|6747.6|6746.4|6745.4|6749.4|6748.4|6745.1|6744.1|158
1611231900000|2021-01-21 12:25:00|6746.9|6745.9|6749.4|6748.4|6749.4|6748.4|6746.6|6745.6|267
1611232200000|2021-01-21 12:30:00|6749.1|6748.1|6747.9|6746.9|6750.9|6749.9|6747.4|6746.4|170
1611232500000|2021-01-21 12:35:00|6747.6|6746.6|6747.9|6746.9|6748.9|6747.9|6745.9|6744.9|336
1611232800000|2021-01-21 12:40:00|6748.1|6747.1|6748.3|6747.3|6748.6|6747.6|6745.8|6744.8|310
1611233100000|2021-01-21 12:45:00|6748.1|6747.1|6747.1|6746.1|6749.1|6748.1|6746.1|6745.1|252
1611233400000|2021-01-21 12:50:00|6747.6|6746.6|6747.6|6746.6|6749.1|6748.1|6746.3|6745.3|416
1611233700000|2021-01-21 12:55:00|6747.1|6746.1|6748.6|6747.6|6749.1|6748.1|6746.1|6745.1|205
1611234000000|2021-01-21 13:00:00|6748.3|6747.3|6749.6|6748.6|6749.8|6748.8|6748.1|6747.1|257
1611234300000|2021-01-21 13:05:00|6749.3|6748.3|6750.8|6749.8|6751.6|6750.6|6749.1|6748.1|367
1611234600000|2021-01-21 13:10:00|6751.1|6750.1|6749.6|6748.6|6752.8|6751.8|6748.3|6747.3|275
1611234900000|2021-01-21 13:15:00|6749.1|6748.1|6751.6|6750.6|6752.1|6751.1|6747.8|6746.8|300
1611235200000|2021-01-21 13:20:00|6751.8|6750.8|6753.6|6752.6|6754.1|6753.1|6750.1|6749.1|259
1611235500000|2021-01-21 13:25:00|6754.1|6753.1|6753.1|6752.1|6754.6|6753.6|6752.1|6751.1|161
1611235800000|2021-01-21 13:30:00|6753.6|6752.6|6747.1|6746.1|6754.1|6753.1|6746.6|6745.6|576
1611236100000|2021-01-21 13:35:00|6746.8|6745.8|6741.1|6740.1|6750.3|6749.3|6739.3|6738.3|574
1611236400000|2021-01-21 13:40:00|6741.3|6740.3|6742.6|6741.6|6748.1|6747.1|6741.3|6740.3|640
1611236700000|2021-01-21 13:45:00|6742.1|6741.1|6745.8|6744.8|6748.6|6747.6|6742.1|6741.1|411
1611237000000|2021-01-21 13:50:00|6745.6|6744.6|6738.6|6737.6|6747.3|6746.3|6735.8|6734.8|574
1611237300000|2021-01-21 13:55:00|6739.1|6738.1|6746.3|6745.3|6748.8|6747.8|6738.8|6737.8|638
1611237600000|2021-01-21 14:00:00|6746.1|6745.1|6746.8|6745.8|6748.1|6747.1|6743.6|6742.6|445
1611237900000|2021-01-21 14:05:00|6746.6|6745.6|6744.6|6743.6|6747.1|6746.1|6743.1|6742.1|389
1611238200000|2021-01-21 14:10:00|6744.1|6743.1|6750.3|6749.3|6751.3|6750.3|6743.3|6742.3|205
1611238500000|2021-01-21 14:15:00|6750.6|6749.6|6750.6|6749.6|6754.3|6753.3|6749.1|6748.1|304
1611238800000|2021-01-21 14:20:00|6750.3|6749.3|6750.1|6749.1|6754.6|6753.6|6748.8|6747.8|375
1611239100000|2021-01-21 14:25:00|6749.8|6748.8|6751.8|6750.8|6754.1|6753.1|6749.1|6748.1|264
1611239400000|2021-01-21 14:30:00|6751.6|6750.6|6750.3|6749.3|6756.6|6755.6|6747.1|6746.1|1462
1611239700000|2021-01-21 14:35:00|6750.1|6749.1|6737.1|6736.1|6750.3|6749.3|6736.8|6735.8|896
1611240000000|2021-01-21 14:40:00|6736.6|6735.6|6738.6|6737.6|6740.1|6739.1|6735.6|6734.6|1362
1611240300000|2021-01-21 14:45:00|6738.1|6737.1|6737.1|6736.1|6741.6|6740.6|6735.6|6734.6|1410
1611240600000|2021-01-21 14:50:00|6736.8|6735.8|6733.1|6732.1|6742.1|6741.1|6732.1|6731.1|1380
1611240900000|2021-01-21 14:55:00|6733.3|6732.3|6728.8|6727.8|6733.6|6732.6|6727.6|6726.6|752
1611241200000|2021-01-21 15:00:00|6728.6|6727.6|6724.1|6723.1|6731.1|6730.1|6723.6|6722.6|934
1611241500000|2021-01-21 15:05:00|6724.3|6723.3|6720.1|6719.1|6724.3|6723.3|6719.6|6718.6|1212
1611241800000|2021-01-21 15:10:00|6719.9|6718.9|6727.4|6726.4|6727.9|6726.9|6718.9|6717.9|1360
1611242100000|2021-01-21 15:15:00|6726.9|6725.9|6726.6|6725.6|6730.6|6729.6|6726.1|6725.1|1516
1611242400000|2021-01-21 15:20:00|6726.4|6725.4|6723.4|6722.4|6726.6|6725.6|6719.1|6718.1|995
1611242700000|2021-01-21 15:25:00|6723.1|6722.1|6727.9|6726.9|6728.4|6727.4|6721.4|6720.4|738
1611243000000|2021-01-21 15:30:00|6727.6|6726.6|6728.6|6727.6|6730.6|6729.6|6723.4|6722.4|810
1611243300000|2021-01-21 15:35:00|6728.9|6727.9|6723.9|6722.9|6728.9|6727.9|6723.9|6722.9|708
1611243600000|2021-01-21 15:40:00|6724.1|6723.1|6724.4|6723.4|6726.4|6725.4|6722.4|6721.4|587
1611243900000|2021-01-21 15:45:00|6724.1|6723.1|6723.9|6722.9|6725.9|6724.9|6721.6|6720.6|613
1611244200000|2021-01-21 15:50:00|6724.1|6723.1|6721.6|6720.6|6725.4|6724.4|6720.6|6719.6|519
1611244500000|2021-01-21 15:55:00|6721.9|6720.9|6726.9|6725.9|6727.9|6726.9|6719.9|6718.9|421
1611244800000|2021-01-21 16:00:00|6726.6|6725.6|6724.9|6723.9|6729.4|6728.4|6723.1|6722.1|572
1611245100000|2021-01-21 16:05:00|6724.6|6723.6|6722.9|6721.9|6725.6|6724.6|6720.4|6719.4|826
1611245400000|2021-01-21 16:10:00|6722.6|6721.6|6721.6|6720.6|6723.9|6722.9|6719.6|6718.6|916
1611245700000|2021-01-21 16:15:00|6721.9|6720.9|6721.4|6720.4|6722.9|6721.9|6717.9|6716.9|1069
1611246000000|2021-01-21 16:20:00|6720.6|6719.6|6721.4|6720.4|6724.6|6723.6|6720.6|6719.6|1509
1611246300000|2021-01-21 16:25:00|6721.1|6720.1|6723.9|6721.9|6727.9|6726.9|6721.1|6720.1|2861
1611246600000|2021-01-21 16:30:00|6724.4|6722.4|6715.6|6713.6|6724.4|6722.4|6706.9|6704.9|7332
1611246900000|2021-01-21 16:35:00|6715.4|6713.4|6714.6|6712.6|6716.4|6714.4|6710.4|6708.4|1542
1611247200000|2021-01-21 16:40:00|6714.9|6712.9|6713.4|6711.4|6715.1|6713.1|6711.9|6709.9|672
1611247500000|2021-01-21 16:45:00|6713.1|6711.1|6713.6|6711.6|6715.9|6713.9|6712.9|6710.9|281
1611247800000|2021-01-21 16:50:00|6713.9|6711.9|6714.9|6712.9|6714.9|6712.9|6712.9|6710.9|140
1611248100000|2021-01-21 16:55:00|6714.6|6712.6|6714.4|6712.4|6718.4|6716.4|6714.4|6712.4|287
1611248400000|2021-01-21 17:00:00|6714.6|6712.6|6714.4|6712.4|6715.9|6713.9|6713.9|6711.9|192
1611248700000|2021-01-21 17:05:00|6713.9|6711.9|6711.9|6709.9|6714.9|6712.9|6711.9|6709.9|158
1611249000000|2021-01-21 17:10:00|6711.6|6709.6|6708.4|6706.4|6711.9|6709.9|6708.4|6706.4|326
1611249300000|2021-01-21 17:15:00|6707.9|6705.9|6707.4|6705.4|6709.1|6707.1|6706.9|6704.9|260
1611249600000|2021-01-21 17:20:00|6707.9|6705.9|6707.4|6705.4|6707.9|6705.9|6705.6|6703.6|206
1611249900000|2021-01-21 17:25:00|6707.6|6705.6|6707.1|6705.1|6709.4|6707.4|6706.9|6704.9|317
1611250200000|2021-01-21 17:30:00|6706.9|6704.9|6708.6|6706.6|6709.6|6707.6|6705.9|6703.9|127
1611250500000|2021-01-21 17:35:00|6708.4|6706.4|6707.6|6705.6|6709.9|6707.9|6707.1|6705.1|102
1611250800000|2021-01-21 17:40:00|6707.9|6705.9|6708.9|6706.9|6711.1|6709.1|6707.4|6705.4|79
1611251100000|2021-01-21 17:45:00|6708.6|6706.6|6712.4|6710.4|6712.9|6710.9|6708.6|6706.6|131
1611251400000|2021-01-21 17:50:00|6712.1|6710.1|6708.9|6706.9|6712.4|6710.4|6708.9|6706.9|55
1611251700000|2021-01-21 17:55:00|6709.1|6707.1|6712.9|6710.9|6712.9|6710.9|6709.1|6707.1|87
1611252000000|2021-01-21 18:00:00|6713.4|6711.4|6710.9|6708.9|6715.4|6713.4|6710.9|6708.9|130
1611252300000|2021-01-21 18:05:00|6711.1|6709.1|6715.1|6713.1|6715.9|6713.9|6710.6|6708.6|162
1611252600000|2021-01-21 18:10:00|6714.9|6712.9|6716.1|6714.1|6716.4|6714.4|6714.9|6712.9|92
1611252900000|2021-01-21 18:15:00|6715.9|6713.9|6718.6|6716.6|6718.9|6716.9|6715.4|6713.4|135
1611253200000|2021-01-21 18:20:00|6718.4|6716.4|6720.1|6718.1|6720.4|6718.4|6718.4|6716.4|60
1611253500000|2021-01-21 18:25:00|6719.9|6717.9|6716.6|6714.6|6720.1|6718.1|6714.6|6712.6|149
1611253800000|2021-01-21 18:30:00|6716.4|6714.4|6717.9|6715.9|6717.9|6715.9|6714.9|6712.9|88
1611254100000|2021-01-21 18:35:00|6717.4|6715.4|6718.9|6716.9|6718.9|6716.9|6717.1|6715.1|38
1611254400000|2021-01-21 18:40:00|6718.6|6716.6|6719.6|6717.6|6721.1|6719.1|6718.4|6716.4|67
1611254700000|2021-01-21 18:45:00|6719.4|6717.4|6717.9|6715.9|6719.9|6717.9|6717.1|6715.1|31
1611255000000|2021-01-21 18:50:00|6718.1|6716.1|6718.9|6716.9|6720.1|6718.1|6717.9|6715.9|14
1611255300000|2021-01-21 18:55:00|6719.1|6717.1|6720.4|6718.4|6721.1|6719.1|6718.9|6716.9|101
1611255600000|2021-01-21 19:00:00|6720.1|6718.1|6720.4|6718.4|6720.9|6718.9|6719.6|6717.6|53
1611255900000|2021-01-21 19:05:00|6720.1|6718.1|6723.4|6721.4|6723.6|6721.6|6719.9|6717.9|108
1611256200000|2021-01-21 19:10:00|6723.1|6721.1|6723.4|6721.4|6723.9|6721.9|6721.9|6719.9|143
1611256500000|2021-01-21 19:15:00|6723.1|6721.1|6723.9|6721.9|6724.9|6722.9|6722.9|6720.9|78
1611256800000|2021-01-21 19:20:00|6723.6|6721.6|6723.1|6721.1|6723.9|6721.9|6722.4|6720.4|69
1611257100000|2021-01-21 19:25:00|6723.4|6721.4|6723.4|6721.4|6723.9|6721.9|6721.9|6719.9|110
1611257400000|2021-01-21 19:30:00|6723.6|6721.6|6722.9|6720.9|6724.1|6722.1|6721.9|6719.9|178
1611257700000|2021-01-21 19:35:00|6723.1|6721.1|6723.9|6721.9|6724.4|6722.4|6722.9|6720.9|213
1611258000000|2021-01-21 19:40:00|6724.4|6722.4|6723.9|6721.9|6724.9|6722.9|6723.9|6721.9|139
1611258300000|2021-01-21 19:45:00|6724.1|6722.1|6723.9|6721.9|6724.6|6722.6|6723.6|6721.6|106
1611258600000|2021-01-21 19:50:00|6724.1|6722.1|6725.4|6723.4|6726.4|6724.4|6724.1|6722.1|92
1611258900000|2021-01-21 19:55:00|6725.1|6723.1|6726.9|6724.9|6727.9|6725.9|6724.9|6722.9|107
1611259200000|2021-01-21 20:00:00|6726.6|6724.6|6727.9|6725.9|6728.1|6726.1|6723.9|6721.9|136
1611259500000|2021-01-21 20:05:00|6727.6|6725.6|6727.4|6725.4|6727.6|6725.6|6726.6|6724.6|21
1611259800000|2021-01-21 20:10:00|6727.1|6725.1|6726.1|6724.1|6727.4|6725.4|6724.6|6722.6|41
1611260100000|2021-01-21 20:15:00|6725.9|6723.9|6724.9|6722.9|6727.1|6725.1|6724.6|6722.6|69
1611260400000|2021-01-21 20:20:00|6725.1|6723.1|6725.1|6723.1|6726.6|6724.6|6725.1|6723.1|52
1611260700000|2021-01-21 20:25:00|6724.6|6722.6|6726.4|6724.4|6727.6|6725.6|6723.6|6721.6|117
1611261000000|2021-01-21 20:30:00|6726.1|6724.1|6727.9|6725.9|6728.4|6726.4|6725.4|6723.4|74
1611261300000|2021-01-21 20:35:00|6728.4|6726.4|6728.9|6726.9|6730.6|6728.6|6728.1|6726.1|189
1611261600000|2021-01-21 20:40:00|6728.6|6726.6|6731.1|6729.1|6731.6|6729.6|6728.1|6726.1|66
1611261900000|2021-01-21 20:45:00|6731.4|6729.4|6733.1|6731.1|6734.1|6732.1|6730.4|6728.4|136
1611262200000|2021-01-21 20:50:00|6732.9|6730.9|6737.4|6735.4|6737.9|6735.9|6731.6|6729.6|419
1611262500000|2021-01-21 20:55:00|6736.9|6734.9|6737|6733|6739.4|6737.4|6733.6|6731.6|995
1611262800000|2021-01-21 21:00:00|6737.7|6733.7|6736.7|6732.7|6738.5|6734.5|6735.4|6731.4|0
1611263100000|2021-01-21 21:05:00|6737|6733|6735.8|6731.8|6737.2|6733.2|6735.4|6731.4|0
1611263400000|2021-01-21 21:10:00|6736.1|6732.1|6734.5|6730.5|6736.3|6732.3|6734|6730|0
1611263700000|2021-01-21 21:15:00|6734.7|6730.7|6734.2|6730.2|6735|6731|6734.2|6730.2|0
1611264000000|2021-01-21 21:20:00|6734.3|6730.3|6734.2|6730.2|6734.7|6730.7|6734.2|6730.2|0
1611264300000|2021-01-21 21:25:00|6734.1|6730.1|6733.4|6729.4|6734.1|6730.1|6733.4|6729.4|0
1611264600000|2021-01-21 21:30:00|6733.1|6729.1|6735.1|6731.1|6735.6|6731.6|6731.1|6727.1|0
1611264900000|2021-01-21 21:35:00|6734.8|6730.8|6734.2|6730.2|6735.2|6731.2|6733.8|6729.8|0
1611265200000|2021-01-21 21:40:00|6734.5|6730.5|6735.2|6731.2|6735.2|6731.2|6733.4|6729.4|0
1611265500000|2021-01-21 21:45:00|6734.8|6730.8|6734.7|6730.7|6736.8|6732.8|6734.4|6730.4|0
1611265800000|2021-01-21 21:50:00|6735.1|6731.1|6733.2|6729.2|6735.8|6731.8|6732.8|6728.8|0
1611266100000|2021-01-21 21:55:00|6732.8|6728.8|6734|6730|6734|6730|6732.8|6728.8|0
1611266400000|2021-01-21 22:00:00|6733.8|6729.8|6732|6728|6734|6730|6732|6728|0
1611266700000|2021-01-21 22:05:00|6733|6729|6732.3|6728.3|6733.2|6729.2|6732.3|6728.3|0
1611267000000|2021-01-21 22:10:00|6732.2|6728.2|6731.3|6727.3|6732.2|6728.2|6730.9|6726.9|0
1611267300000|2021-01-21 22:15:00|6731.1|6727.1|6731.4|6727.4|6732.4|6728.4|6731.1|6727.1|0
1611267600000|2021-01-21 22:20:00|6731.5|6727.5|6731.7|6727.7|6731.7|6727.7|6731.4|6727.4|0
1611267900000|2021-01-21 22:25:00|6730.9|6726.9|6730.2|6726.2|6730.9|6726.9|6730.2|6726.2|0
1611268200000|2021-01-21 22:30:00|6730.3|6726.3|6730.4|6726.4|6730.6|6726.6|6730.3|6726.3|0
1611268500000|2021-01-21 22:35:00|6730.3|6726.3|6730.4|6726.4|6730.4|6726.4|6730.3|6726.3|0
1611268800000|2021-01-21 22:40:00|6730.3|6726.3|6730|6726|6730.4|6726.4|6730|6726|0
1611269100000|2021-01-21 22:45:00|6729.8|6725.8|6729.6|6725.6|6730.1|6726.1|6729.6|6725.6|0
1611269400000|2021-01-21 22:50:00|6730|6726|6729.9|6725.9|6730|6726|6729.2|6725.2|0
1611269700000|2021-01-21 22:55:00|6729.8|6725.8|6730.1|6726.1|6730.8|6726.8|6729.8|6725.8|0
1611270000000|2021-01-21 23:00:00|6730.9|6726.9|6730.3|6726.3|6734.1|6730.1|6729.6|6725.6|0
1611270300000|2021-01-21 23:05:00|6730.8|6726.8|6730.9|6726.9|6733.4|6729.4|6730.2|6726.2|0
1611270600000|2021-01-21 23:10:00|6731.6|6727.6|6729.6|6725.6|6731.9|6727.9|6729.4|6725.4|0
1611270900000|2021-01-21 23:15:00|6729.4|6725.4|6725.8|6721.8|6729.8|6725.8|6725.2|6721.2|0
1611271200000|2021-01-21 23:20:00|6726.2|6722.2|6724.3|6720.3|6726.2|6722.2|6722.8|6718.8|0
1611271500000|2021-01-21 23:25:00|6724.4|6720.4|6726.3|6722.3|6726.7|6722.7|6723.6|6719.6|0
1611271800000|2021-01-21 23:30:00|6726.5|6722.5|6728.4|6724.4|6728.7|6724.7|6726.3|6722.3|0
1611272100000|2021-01-21 23:35:00|6728.7|6724.7|6728|6724|6728.7|6724.7|6726.6|6722.6|0
1611272400000|2021-01-21 23:40:00|6727.8|6723.8|6726.9|6722.9|6728|6724|6726.6|6722.6|0
1611272700000|2021-01-21 23:45:00|6726.8|6722.8|6725.9|6721.9|6726.8|6722.8|6725.5|6721.5|0
1611273000000|2021-01-21 23:50:00|6725.7|6721.7|6725.3|6721.3|6725.7|6721.7|6724.1|6720.1|0
1611273300000|2021-01-21 23:55:00|6725|6721|6726.3|6722.3|6726.6|6722.6|6724.8|6720.8|0
1611273600000|2021-01-22 00:00:00|6725.9|6721.9|6725.5|6721.5|6726.6|6722.6|6724.7|6720.7|0
1611273900000|2021-01-22 00:05:00|6725.9|6721.9|6729.7|6725.7|6730.4|6726.4|6724.8|6720.8|0
1611274200000|2021-01-22 00:10:00|6729.9|6725.9|6729.7|6725.7|6730.4|6726.4|6729|6725|0
1611274500000|2021-01-22 00:15:00|6730|6726|6728.5|6724.5|6733.2|6729.2|6728.4|6724.4|0
1611274800000|2021-01-22 00:20:00|6728.4|6724.4|6729.5|6725.5|6731.4|6727.4|6728.3|6724.3|0
1611275100000|2021-01-22 00:25:00|6730.2|6726.2|6731.3|6727.3|6732.8|6728.8|6730.2|6726.2|0
1611275400000|2021-01-22 00:30:00|6731.2|6727.2|6728|6724|6731.3|6727.3|6726.5|6722.5|0
1611275700000|2021-01-22 00:35:00|6728.1|6724.1|6727.8|6723.8|6731.6|6727.6|6726.2|6722.2|0
1611276000000|2021-01-22 00:40:00|6727.9|6723.9|6727.9|6723.9|6729.6|6725.6|6726.4|6722.4|0
1611276300000|2021-01-22 00:45:00|6728|6724|6728.7|6724.7|6730.5|6726.5|6726.2|6722.2|0
1611276600000|2021-01-22 00:50:00|6728.8|6724.8|6723.6|6719.6|6728.9|6724.9|6723.5|6719.5|0
1611276900000|2021-01-22 00:55:00|6723.7|6719.7|6727.1|6723.1|6727.2|6723.2|6723.6|6719.6|0
1611277200000|2021-01-22 01:00:00|6727|6723|6725.1|6722.1|6728.9|6725.9|6724.9|6721.3|110
1611277500000|2021-01-22 01:05:00|6724.9|6721.9|6732.1|6729.1|6732.4|6729.4|6724.9|6721.9|28
1611277800000|2021-01-22 01:10:00|6732.4|6729.4|6730.4|6727.4|6732.4|6729.4|6729.1|6726.1|11
1611278100000|2021-01-22 01:15:00|6730.1|6727.1|6726.4|6723.4|6730.6|6727.6|6725.9|6722.9|27
1611278400000|2021-01-22 01:20:00|6726.1|6723.1|6724.6|6721.6|6727.1|6724.1|6723.1|6720.1|68
1611278700000|2021-01-22 01:25:00|6724.9|6721.9|6723.1|6720.1|6725.1|6722.1|6722.6|6719.6|22
1611279000000|2021-01-22 01:30:00|6722.9|6719.9|6727.6|6724.6|6728.9|6725.9|6721.6|6718.6|34
1611279300000|2021-01-22 01:35:00|6727.9|6724.9|6727.9|6724.9|6730.6|6727.6|6725.6|6722.6|19
1611279600000|2021-01-22 01:40:00|6727.4|6724.4|6728.9|6725.9|6729.6|6726.6|6724.6|6721.6|11
1611279900000|2021-01-22 01:45:00|6728.6|6725.6|6728.1|6725.1|6729.1|6726.1|6725.4|6722.4|12
1611280200000|2021-01-22 01:50:00|6727.9|6724.9|6727.9|6724.9|6729.1|6726.1|6725.6|6722.6|14
1611280500000|2021-01-22 01:55:00|6728.1|6725.1|6730.4|6727.4|6730.4|6727.4|6728.1|6725.1|7
1611280800000|2021-01-22 02:00:00|6730.1|6727.1|6730.1|6727.1|6730.6|6727.6|6727.9|6724.9|19
1611281100000|2021-01-22 02:05:00|6730.4|6727.4|6725.4|6722.4|6731.6|6728.6|6724.9|6721.9|12
1611281400000|2021-01-22 02:10:00|6725.1|6722.1|6720.4|6717.4|6725.4|6722.4|6719.9|6716.9|24
1611281700000|2021-01-22 02:15:00|6720.1|6717.1|6719.9|6716.9|6720.6|6717.6|6717.1|6714.1|27
1611282000000|2021-01-22 02:20:00|6720.1|6717.1|6718.4|6715.4|6720.4|6717.4|6716.6|6713.6|21
1611282300000|2021-01-22 02:25:00|6718.1|6715.1|6719.6|6716.6|6721.4|6718.4|6717.9|6714.9|15
1611282600000|2021-01-22 02:30:00|6719.9|6716.9|6720.9|6717.9|6721.9|6718.9|6718.9|6715.9|9
1611282900000|2021-01-22 02:35:00|6720.6|6717.6|6721.6|6718.6|6721.9|6718.9|6719.6|6716.6|8
1611283200000|2021-01-22 02:40:00|6721.9|6718.9|6723.1|6720.1|6725.4|6722.4|6721.9|6718.9|6
1611283500000|2021-01-22 02:45:00|6723.4|6720.4|6720.9|6717.9|6723.6|6720.6|6720.1|6717.1|6
1611283800000|2021-01-22 02:50:00|6721.1|6718.1|6719.6|6716.6|6721.9|6718.9|6718.6|6715.6|7
1611284100000|2021-01-22 02:55:00|6719.4|6716.4|6716.9|6713.9|6719.9|6716.9|6715.1|6712.1|21
1611284400000|2021-01-22 03:00:00|6716.1|6713.1|6719.6|6716.6|6719.6|6716.6|6715.6|6712.6|3
1611284700000|2021-01-22 03:05:00|6719.4|6716.4|6717.1|6714.1|6719.6|6716.6|6717.1|6714.1|5
1611285000000|2021-01-22 03:10:00|6716.9|6713.9|6716.4|6713.4|6718.9|6715.9|6716.4|6713.4|14
1611285300000|2021-01-22 03:15:00|6716.6|6713.6|6713.6|6710.6|6716.9|6713.9|6712.9|6709.9|17
1611285600000|2021-01-22 03:20:00|6713.4|6710.4|6714.1|6711.1|6714.6|6711.6|6712.9|6709.9|2
1611285900000|2021-01-22 03:25:00|6714.4|6711.4|6714.1|6711.1|6714.9|6711.9|6713.6|6710.6|2
1611286200000|2021-01-22 03:30:00|6713.9|6710.9|6713.6|6710.6|6714.4|6711.4|6712.4|6709.4|7
1611286500000|2021-01-22 03:35:00|6713.4|6710.4|6714.6|6711.6|6715.1|6712.1|6712.6|6709.6|12
1611286800000|2021-01-22 03:40:00|6714.4|6711.4|6713.9|6710.9|6714.9|6711.9|6713.4|6710.4|2
1611287100000|2021-01-22 03:45:00|6714.1|6711.1|6716.6|6713.6|6716.6|6713.6|6712.6|6709.6|12
1611287400000|2021-01-22 03:50:00|6716.4|6713.4|6718.1|6715.1|6718.6|6715.6|6715.6|6712.6|4
1611287700000|2021-01-22 03:55:00|6718.4|6715.4|6716.4|6713.4|6718.9|6715.9|6715.9|6712.9|5
1611288000000|2021-01-22 04:00:00|6716.1|6713.1|6715.9|6712.9|6717.4|6714.4|6715.4|6712.4|1
1611288300000|2021-01-22 04:05:00|6716.1|6713.1|6718.1|6715.1|6718.4|6715.4|6715.9|6712.9|8
1611288600000|2021-01-22 04:10:00|6717.9|6714.9|6717.4|6714.4|6719.4|6716.4|6716.6|6713.6|6
1611288900000|2021-01-22 04:15:00|6717.1|6714.1|6717.9|6714.9|6719.6|6716.6|6717.1|6714.1|1
1611289200000|2021-01-22 04:20:00|6716.6|6713.6|6719.6|6716.6|6721.1|6718.1|6716.1|6713.1|46
1611289500000|2021-01-22 04:25:00|6719.9|6716.9|6720.6|6717.6|6723.9|6720.9|6719.1|6716.1|21
1611289800000|2021-01-22 04:30:00|6720.9|6717.9|6719.4|6716.4|6722.1|6719.1|6719.4|6716.4|7
1611290100000|2021-01-22 04:35:00|6719.1|6716.1|6718.4|6715.4|6720.4|6717.4|6718.4|6715.4|26
1611290400000|2021-01-22 04:40:00|6718.6|6715.6|6718.9|6715.9|6719.9|6716.9|6718.4|6715.4|6
1611290700000|2021-01-22 04:45:00|6719.1|6716.1|6719.1|6716.1|6720.6|6717.6|6718.1|6715.1|12
1611291000000|2021-01-22 04:50:00|6718.9|6715.9|6715.9|6712.9|6718.9|6715.9|6715.9|6712.9|15
1611291300000|2021-01-22 04:55:00|6716.1|6713.1|6716.4|6713.4|6718.6|6715.6|6715.9|6712.9|16
1611291600000|2021-01-22 05:00:00|6716.6|6713.6|6718.4|6715.4|6719.1|6716.1|6715.6|6712.6|9
1611291900000|2021-01-22 05:05:00|6718.6|6715.6|6720.1|6717.1|6720.1|6717.1|6718.4|6715.4|25
1611292200000|2021-01-22 05:10:00|6719.9|6716.9|6718.9|6715.9|6720.6|6717.6|6718.1|6715.1|10
1611292500000|2021-01-22 05:15:00|6719.1|6716.1|6717.4|6714.4|6719.6|6716.6|6716.9|6713.9|8
1611292800000|2021-01-22 05:20:00|6717.6|6714.6|6719.1|6716.1|6719.1|6716.1|6716.9|6713.9|6
1611293100000|2021-01-22 05:25:00|6718.9|6715.9|6719.1|6716.1|6719.1|6716.1|6716.9|6713.9|5
1611293400000|2021-01-22 05:30:00|6718.9|6715.9|6717.6|6714.6|6720.1|6717.1|6717.1|6714.1|39
1611293700000|2021-01-22 05:35:00|6717.4|6714.4|6717.9|6714.9|6718.9|6715.9|6716.4|6713.4|29
1611294000000|2021-01-22 05:40:00|6717.6|6714.6|6717.9|6714.9|6718.9|6715.9|6716.4|6713.4|13
1611294300000|2021-01-22 05:45:00|6718.1|6715.1|6716.9|6713.9|6718.1|6715.1|6716.1|6713.1|8
1611294600000|2021-01-22 05:50:00|6717.1|6714.1|6715.6|6712.6|6718.6|6715.6|6715.6|6712.6|16
1611294900000|2021-01-22 05:55:00|6715.1|6712.1|6715.9|6712.9|6718.4|6715.4|6714.1|6711.1|24
1611295200000|2021-01-22 06:00:00|6715.6|6712.6|6713.4|6710.4|6716.4|6713.4|6712.6|6709.6|9
1611295500000|2021-01-22 06:05:00|6713.6|6710.6|6714.9|6711.9|6715.6|6712.6|6713.4|6710.4|9
1611295800000|2021-01-22 06:10:00|6714.6|6711.6|6712.9|6709.9|6715.1|6712.1|6712.9|6709.9|21
1611296100000|2021-01-22 06:15:00|6713.1|6710.1|6712.6|6709.6|6713.9|6710.9|6711.4|6708.4|30
1611296400000|2021-01-22 06:20:00|6712.9|6709.9|6715.6|6712.6|6716.4|6713.4|6712.6|6709.6|14
1611296700000|2021-01-22 06:25:00|6715.4|6712.4|6718.6|6715.6|6719.4|6716.4|6714.4|6711.4|26
1611297000000|2021-01-22 06:30:00|6718.9|6715.9|6719.9|6716.9|6719.9|6716.9|6716.9|6713.9|77
1611297300000|2021-01-22 06:35:00|6720.1|6717.1|6717.4|6714.4|6720.1|6717.1|6716.1|6713.1|30
1611297600000|2021-01-22 06:40:00|6717.9|6714.9|6717.4|6714.4|6719.1|6716.1|6716.9|6713.9|34
1611297900000|2021-01-22 06:45:00|6717.6|6714.6|6715.6|6712.6|6717.9|6714.9|6715.6|6712.6|13
1611298200000|2021-01-22 06:50:00|6715.9|6712.9|6715.6|6712.6|6716.4|6713.4|6715.4|6712.4|6
1611298500000|2021-01-22 06:55:00|6715.9|6712.9|6712.1|6709.1|6716.9|6713.9|6711.4|6708.4|52
1611298800000|2021-01-22 07:00:00|6711.9|6708.9|6717.1|6715.1|6718.1|6716.1|6711.4|6708.9|244
1611299100000|2021-01-22 07:05:00|6716.9|6714.9|6715.1|6713.1|6716.9|6714.9|6714.1|6712.1|103
1611299400000|2021-01-22 07:10:00|6714.9|6712.9|6712.1|6710.1|6715.1|6713.1|6711.6|6709.6|117
1611299700000|2021-01-22 07:15:00|6711.6|6709.6|6713.9|6711.9|6714.4|6712.4|6711.4|6709.4|155
1611300000000|2021-01-22 07:20:00|6714.1|6712.1|6711.1|6709.1|6715.9|6713.9|6709.1|6707.1|140
1611300300000|2021-01-22 07:25:00|6711.4|6709.4|6709.6|6707.6|6712.1|6710.1|6709.4|6707.4|89
1611300600000|2021-01-22 07:30:00|6709.9|6707.9|6707.6|6705.6|6709.9|6707.9|6706.1|6704.1|184
1611300900000|2021-01-22 07:35:00|6707.9|6705.9|6708.1|6706.1|6710.1|6708.1|6707.6|6705.6|145
1611301200000|2021-01-22 07:40:00|6707.6|6705.6|6708.1|6706.1|6709.6|6707.6|6705.9|6703.9|89
1611301500000|2021-01-22 07:45:00|6708.4|6706.4|6713.1|6711.1|6713.9|6711.9|6707.1|6705.1|81
1611301800000|2021-01-22 07:50:00|6712.9|6710.9|6707.6|6705.6|6713.6|6711.6|6707.1|6705.1|77
1611302100000|2021-01-22 07:55:00|6707.9|6705.9|6706.9|6704.9|6709.1|6707.1|6702.6|6700.6|508
1611302400000|2021-01-22 08:00:00|6706.4|6705.4|6696.4|6695.4|6708.6|6707.6|6685.4|6684.4|4297
1611302700000|2021-01-22 08:05:00|6696.6|6695.6|6692.4|6691.4|6699.4|6698.4|6690.6|6689.6|1148
1611303000000|2021-01-22 08:10:00|6691.9|6690.9|6695.6|6694.6|6698.4|6697.4|6686.1|6685.1|1125
1611303300000|2021-01-22 08:15:00|6698.1|6697.1|6676.6|6675.6|6698.1|6697.1|6676.6|6675.6|956
1611303600000|2021-01-22 08:20:00|6677.1|6676.1|6670.6|6669.6|6677.4|6676.4|6663.9|6662.9|1857
1611303900000|2021-01-22 08:25:00|6670.4|6669.4|6673.9|6672.9|6679.4|6678.4|6669.1|6668.1|963
1611304200000|2021-01-22 08:30:00|6673.6|6672.6|6681.1|6680.1|6683.9|6682.9|6670.1|6669.1|1345
1611304500000|2021-01-22 08:35:00|6680.9|6679.9|6678.4|6677.4|6682.4|6681.4|6675.6|6674.6|678
1611304800000|2021-01-22 08:40:00|6678.9|6677.9|6679.6|6678.6|6680.1|6679.1|6672.4|6671.4|663
1611305100000|2021-01-22 08:45:00|6679.4|6678.4|6680.4|6679.4|6684.1|6683.1|6675.4|6674.4|568
1611305400000|2021-01-22 08:50:00|6680.1|6679.1|6680.4|6679.4|6682.1|6681.1|6676.1|6675.1|486
1611305700000|2021-01-22 08:55:00|6680.9|6679.9|6687.9|6686.9|6688.4|6687.4|6677.1|6676.1|554
1611306000000|2021-01-22 09:00:00|6689.4|6688.4|6693.6|6692.6|6697.4|6696.4|6688.4|6687.4|837
1611306300000|2021-01-22 09:05:00|6693.9|6692.9|6686.9|6685.9|6696.4|6695.4|6685.1|6684.1|489
1611306600000|2021-01-22 09:10:00|6687.1|6686.1|6688.1|6687.1|6691.9|6690.9|6686.9|6685.9|390
1611306900000|2021-01-22 09:15:00|6687.9|6686.9|6688.4|6687.4|6692.6|6691.6|6685.4|6684.4|495
1611307200000|2021-01-22 09:20:00|6688.1|6687.1|6687.1|6686.1|6690.4|6689.4|6684.4|6683.4|458
1611307500000|2021-01-22 09:25:00|6687.4|6686.4|6686.1|6685.1|6687.6|6686.6|6684.4|6683.4|361
1611307800000|2021-01-22 09:30:00|6685.9|6684.9|6680.6|6679.6|6688.4|6687.4|6679.6|6678.6|950
1611308100000|2021-01-22 09:35:00|6680.4|6679.4|6681.4|6680.4|6684.4|6683.4|6677.6|6676.6|598
1611308400000|2021-01-22 09:40:00|6681.1|6680.1|6668.6|6667.6|6683.1|6682.1|6668.6|6667.6|418
1611308700000|2021-01-22 09:45:00|6668.9|6667.9|6675.4|6674.4|6676.9|6675.9|6664.4|6663.4|620
1611309000000|2021-01-22 09:50:00|6675.1|6674.1|6676.9|6675.9|6679.4|6678.4|6673.6|6672.6|415
1611309300000|2021-01-22 09:55:00|6677.1|6676.1|6673.1|6672.1|6678.6|6677.6|6672.1|6671.1|304
1611309600000|2021-01-22 10:00:00|6672.9|6671.9|6677.4|6676.4|6678.4|6677.4|6670.4|6669.4|382
1611309900000|2021-01-22 10:05:00|6677.9|6676.9|6680.9|6679.9|6680.9|6679.9|6677.1|6676.1|304
1611310200000|2021-01-22 10:10:00|6680.6|6679.6|6676.6|6675.6|6681.1|6680.1|6676.4|6675.4|286
1611310500000|2021-01-22 10:15:00|6676.4|6675.4|6674.4|6673.4|6679.9|6678.9|6674.4|6673.4|473
1611310800000|2021-01-22 10:20:00|6674.9|6673.9|6677.4|6676.4|6678.6|6677.6|6674.9|6673.9|337
1611311100000|2021-01-22 10:25:00|6677.6|6676.6|6685.4|6684.4|6685.4|6684.4|6677.6|6676.6|521
1611311400000|2021-01-22 10:30:00|6684.4|6683.4|6679.1|6678.1|6685.4|6684.4|6679.1|6678.1|225
1611311700000|2021-01-22 10:35:00|6679.4|6678.4|6674.9|6673.9|6679.6|6678.6|6674.4|6673.4|334
1611312000000|2021-01-22 10:40:00|6674.6|6673.6|6669.4|6668.4|6675.4|6674.4|6669.1|6668.1|385
1611312300000|2021-01-22 10:45:00|6668.9|6667.9|6674.9|6673.9|6676.4|6675.4|6665.9|6664.9|518
1611312600000|2021-01-22 10:50:00|6674.6|6673.6|6669.4|6668.4|6675.4|6674.4|6668.4|6667.4|382
1611312900000|2021-01-22 10:55:00|6669.1|6668.1|6666.4|6665.4|6671.9|6670.9|6665.9|6664.9|360
1611313200000|2021-01-22 11:00:00|6666.6|6665.6|6672.4|6671.4|6672.4|6671.4|6666.6|6665.6|345
1611313500000|2021-01-22 11:05:00|6671.9|6670.9|6663.6|6662.6|6672.1|6671.1|6662.9|6661.9|455
1611313800000|2021-01-22 11:10:00|6663.4|6662.4|6656.4|6655.4|6663.9|6662.9|6656.1|6655.1|366
1611314100000|2021-01-22 11:15:00|6656.1|6655.1|6654.4|6653.4|6656.9|6655.9|6653.4|6652.4|578
1611314400000|2021-01-22 11:20:00|6654.1|6653.1|6657.1|6656.1|6658.9|6657.9|6654.1|6653.1|350
1611314700000|2021-01-22 11:25:00|6656.9|6655.9|6661.1|6660.1|6661.1|6660.1|6652.4|6651.4|514
1611315000000|2021-01-22 11:30:00|6660.9|6659.9|6661.4|6660.4|6661.6|6660.6|6656.6|6655.6|353
1611315300000|2021-01-22 11:35:00|6661.1|6660.1|6662.9|6661.9|6666.1|6665.1|6659.6|6658.6|420
1611315600000|2021-01-22 11:40:00|6662.4|6661.4|6665.1|6664.1|6666.4|6665.4|6662.4|6661.4|269
1611315900000|2021-01-22 11:45:00|6664.9|6663.9|6670.1|6669.1|6670.4|6669.4|6664.1|6663.1|244
1611316200000|2021-01-22 11:50:00|6669.9|6668.9|6669.9|6668.9|6674.4|6673.4|6668.6|6667.6|568
1611316500000|2021-01-22 11:55:00|6670.6|6669.6|6665.9|6664.9|6671.1|6670.1|6665.9|6664.9|598
1611316800000|2021-01-22 12:00:00|6666.4|6665.4|6669.1|6668.1|6670.9|6669.9|6666.1|6665.1|466
1611317100000|2021-01-22 12:05:00|6669.4|6668.4|6664.9|6663.9|6670.4|6669.4|6664.9|6663.9|304
1611317400000|2021-01-22 12:10:00|6664.6|6663.6|6665.9|6664.9|6668.4|6667.4|6663.1|6662.1|355
1611317700000|2021-01-22 12:15:00|6666.4|6665.4|6664.6|6663.6|6666.9|6665.9|6663.4|6662.4|282
1611318000000|2021-01-22 12:20:00|6664.9|6663.9|6662.1|6661.1|6665.4|6664.4|6662.1|6661.1|201
1611318300000|2021-01-22 12:25:00|6661.9|6660.9|6658.9|6657.9|6661.9|6660.9|6656.6|6655.6|305
1611318600000|2021-01-22 12:30:00|6658.6|6657.6|6658.6|6657.6|6662.4|6661.4|6658.4|6657.4|222
1611318900000|2021-01-22 12:35:00|6658.4|6657.4|6659.9|6658.9|6663.6|6662.6|6658.4|6657.4|173
1611319200000|2021-01-22 12:40:00|6658.7|6657.7|6660.4|6659.4|6661.2|6660.2|6656.7|6655.7|464
1611319500000|2021-01-22 12:45:00|6660.7|6659.7|6662.4|6661.4|6662.7|6661.7|6658.2|6657.2|209
1611319800000|2021-01-22 12:50:00|6662.7|6661.7|6666.7|6665.7|6669.2|6668.2|6662.2|6661.2|233
1611320100000|2021-01-22 12:55:00|6666.9|6665.9|6665.9|6664.9|6668.7|6667.7|6665.7|6664.7|206
1611320400000|2021-01-22 13:00:00|6666.2|6665.2|6668.2|6667.2|6669.2|6668.2|6665.7|6664.7|414
1611320700000|2021-01-22 13:05:00|6668.4|6667.4|6665.7|6664.7|6668.4|6667.4|6663.9|6662.9|411
1611321000000|2021-01-22 13:10:00|6665.2|6664.2|6661.2|6660.2|6665.7|6664.7|6660.7|6659.7|403
1611321300000|2021-01-22 13:15:00|6661.4|6660.4|6660.2|6659.2|6663.7|6662.7|6659.2|6658.2|726
1611321600000|2021-01-22 13:20:00|6660.4|6659.4|6661.2|6660.2|6663.2|6662.2|6660.2|6659.2|447
1611321900000|2021-01-22 13:25:00|6661.4|6660.4|6662.7|6661.7|6663.7|6662.7|6660.7|6659.7|246
1611322200000|2021-01-22 13:30:00|6662.9|6661.9|6663.4|6662.4|6663.7|6662.7|6661.7|6660.7|348
1611322500000|2021-01-22 13:35:00|6663.2|6662.2|6665.2|6664.2|6666.7|6665.7|6663.2|6662.2|776
1611322800000|2021-01-22 13:40:00|6664.9|6663.9|6671.2|6670.2|6671.4|6670.4|6664.4|6663.4|556
1611323100000|2021-01-22 13:45:00|6671.4|6670.4|6671.7|6670.7|6673.7|6672.7|6669.7|6668.7|396
1611323400000|2021-01-22 13:50:00|6672.2|6671.2|6673.7|6672.7|6677.7|6676.7|6672.2|6671.2|468
1611323700000|2021-01-22 13:55:00|6673.9|6672.9|6673.7|6672.7|6677.2|6676.2|6670.4|6669.4|834
1611324000000|2021-01-22 14:00:00|6673.2|6672.2|6681.4|6680.4|6681.9|6680.9|6672.4|6671.4|481
1611324300000|2021-01-22 14:05:00|6681.2|6680.2|6676.7|6675.7|6681.2|6680.2|6676.4|6675.4|325
1611324600000|2021-01-22 14:10:00|6676.9|6675.9|6677.4|6676.4|6679.4|6678.4|6676.2|6675.2|547
1611324900000|2021-01-22 14:15:00|6677.7|6676.7|6680.7|6679.7|6681.4|6680.4|6677.7|6676.7|374
1611325200000|2021-01-22 14:20:00|6681.2|6680.2|6682.2|6681.2|6684.4|6683.4|6680.9|6679.9|452
1611325500000|2021-01-22 14:25:00|6682.4|6681.4|6685.7|6684.7|6685.7|6684.7|6681.9|6680.9|363
1611325800000|2021-01-22 14:30:00|6685.4|6684.4|6684.7|6683.7|6691.7|6690.7|6680.4|6679.4|1134
1611326100000|2021-01-22 14:35:00|6684.2|6683.2|6686.2|6685.2|6687.7|6686.7|6682.7|6681.7|795
1611326400000|2021-01-22 14:40:00|6685.4|6684.4|6689.7|6688.7|6689.9|6688.9|6685.2|6684.2|509
1611326700000|2021-01-22 14:45:00|6691.2|6690.2|6699.2|6698.2|6701.7|6700.7|6690.2|6689.2|956
1611327000000|2021-01-22 14:50:00|6698.7|6697.7|6696.4|6695.4|6702.2|6701.2|6696.2|6695.2|591
1611327300000|2021-01-22 14:55:00|6696.2|6695.2|6694.7|6693.7|6697.4|6696.4|6693.2|6692.2|597
1611327600000|2021-01-22 15:00:00|6694.2|6693.2|6696.7|6695.7|6699.7|6698.7|6694.2|6693.2|553
1611327900000|2021-01-22 15:05:00|6697.2|6696.2|6695.7|6694.7|6699.2|6698.2|6694.7|6693.7|365
1611328200000|2021-01-22 15:10:00|6695.4|6694.4|6693.9|6692.9|6695.4|6694.4|6689.9|6688.9|502
1611328500000|2021-01-22 15:15:00|6694.4|6693.4|6690.6|6689.6|6695.9|6694.9|6690.4|6689.4|533
1611328800000|2021-01-22 15:20:00|6690.9|6689.9|6688.1|6687.1|6691.6|6690.6|6688.1|6687.1|663
1611329100000|2021-01-22 15:25:00|6687.9|6686.9|6688.9|6687.9|6689.4|6688.4|6685.4|6684.4|541
1611329400000|2021-01-22 15:30:00|6688.6|6687.6|6685.4|6684.4|6692.6|6691.6|6682.9|6681.9|1000
1611329700000|2021-01-22 15:35:00|6685.1|6684.1|6684.1|6683.1|6687.6|6686.6|6682.9|6681.9|434
1611330000000|2021-01-22 15:40:00|6684.4|6683.4|6690.9|6689.9|6692.9|6691.9|6683.9|6682.9|503
1611330300000|2021-01-22 15:45:00|6691.1|6690.1|6691.4|6690.4|6692.9|6691.9|6687.1|6686.1|734
1611330600000|2021-01-22 15:50:00|6691.1|6690.1|6691.4|6690.4|6695.9|6694.9|6690.9|6689.9|656
1611330900000|2021-01-22 15:55:00|6690.9|6689.9|6693.1|6692.1|6694.4|6693.4|6689.9|6688.9|658
1611331200000|2021-01-22 16:00:00|6692.9|6691.9|6691.1|6690.1|6692.9|6691.9|6689.6|6688.6|506
1611331500000|2021-01-22 16:05:00|6691.4|6690.4|6693.4|6692.4|6694.9|6693.9|6691.1|6690.1|433
1611331800000|2021-01-22 16:10:00|6692.9|6691.9|6689.4|6688.4|6693.9|6692.9|6688.4|6687.4|869
1611332100000|2021-01-22 16:15:00|6689.6|6688.6|6693.9|6692.9|6695.4|6694.4|6687.9|6686.9|789
1611332400000|2021-01-22 16:20:00|6693.1|6692.1|6690.9|6689.9|6695.4|6694.4|6690.4|6689.4|1083
1611332700000|2021-01-22 16:25:00|6691.1|6690.1|6687.6|6685.6|6694.9|6693.9|6687.6|6685.6|3066
1611333000000|2021-01-22 16:30:00|6687.9|6685.9|6694.1|6692.1|6695.6|6693.6|6683.6|6681.6|5624
1611333300000|2021-01-22 16:35:00|6693.9|6691.9|6697.4|6695.4|6697.9|6695.9|6691.1|6689.1|1387
1611333600000|2021-01-22 16:40:00|6696.9|6694.9|6696.9|6694.9|6698.6|6696.6|6695.9|6693.9|375
1611333900000|2021-01-22 16:45:00|6697.1|6695.1|6698.9|6696.9|6698.9|6696.9|6694.9|6692.9|361
1611334200000|2021-01-22 16:50:00|6698.6|6696.6|6702.9|6700.9|6703.4|6701.4|6698.4|6696.4|402
1611334500000|2021-01-22 16:55:00|6702.6|6700.6|6705.9|6703.9|6706.4|6704.4|6702.4|6700.4|226
1611334800000|2021-01-22 17:00:00|6706.4|6704.4|6706.9|6704.9|6710.4|6708.4|6705.9|6703.9|187
1611335100000|2021-01-22 17:05:00|6706.6|6704.6|6705.4|6703.4|6707.1|6705.1|6704.1|6702.1|179
1611335400000|2021-01-22 17:10:00|6705.9|6703.9|6707.1|6705.1|6707.9|6705.9|6705.4|6703.4|177
1611335700000|2021-01-22 17:15:00|6707.4|6705.4|6710.1|6708.1|6710.4|6708.4|6707.4|6705.4|301
1611336000000|2021-01-22 17:20:00|6709.9|6707.9|6706.4|6704.4|6710.1|6708.1|6706.4|6704.4|134
1611336300000|2021-01-22 17:25:00|6706.1|6704.1|6707.9|6705.9|6708.6|6706.6|6705.6|6703.6|165
1611336600000|2021-01-22 17:30:00|6708.1|6706.1|6706.9|6704.9|6708.9|6706.9|6706.4|6704.4|113
1611336900000|2021-01-22 17:35:00|6706.6|6704.6|6705.4|6703.4|6707.4|6705.4|6705.1|6703.1|100
1611337200000|2021-01-22 17:40:00|6704.9|6702.9|6708.4|6706.4|6710.1|6708.1|6704.6|6702.6|213
1611337500000|2021-01-22 17:45:00|6708.6|6706.6|6707.9|6705.9|6709.6|6707.6|6707.4|6705.4|114
1611337800000|2021-01-22 17:50:00|6707.6|6705.6|6707.6|6705.6|6707.9|6705.9|6705.4|6703.4|95
1611338100000|2021-01-22 17:55:00|6707.4|6705.4|6704.4|6702.4|6707.6|6705.6|6703.9|6701.9|186
1611338400000|2021-01-22 18:00:00|6704.6|6702.6|6705.1|6703.1|6706.4|6704.4|6703.9|6701.9|134
1611338700000|2021-01-22 18:05:00|6704.9|6702.9|6701.4|6699.4|6704.9|6702.9|6701.4|6699.4|137
1611339000000|2021-01-22 18:10:00|6701.1|6699.1|6703.4|6701.4|6704.9|6702.9|6700.4|6698.4|97
1611339300000|2021-01-22 18:15:00|6703.6|6701.6|6705.4|6703.4|6705.4|6703.4|6703.4|6701.4|62
1611339600000|2021-01-22 18:20:00|6705.1|6703.1|6707.6|6705.6|6707.9|6705.9|6705.1|6703.1|123
1611339900000|2021-01-22 18:25:00|6707.9|6705.9|6707.1|6705.1|6708.1|6706.1|6706.9|6704.9|20
1611340200000|2021-01-22 18:30:00|6707.4|6705.4|6709.9|6707.9|6709.9|6707.9|6706.4|6704.4|146
1611340500000|2021-01-22 18:35:00|6709.6|6707.6|6711.9|6709.9|6711.9|6709.9|6709.6|6707.6|42
1611340800000|2021-01-22 18:40:00|6712.1|6710.1|6712.6|6710.6|6713.1|6711.1|6711.6|6709.6|98
1611341100000|2021-01-22 18:45:00|6712.9|6710.9|6710.6|6708.6|6712.9|6710.9|6710.4|6708.4|47
1611341400000|2021-01-22 18:50:00|6710.4|6708.4|6711.4|6709.4|6711.6|6709.6|6710.4|6708.4|47
1611341700000|2021-01-22 18:55:00|6711.9|6709.9|6708.4|6706.4|6711.9|6709.9|6708.4|6706.4|110
1611342000000|2021-01-22 19:00:00|6708.6|6706.6|6710.4|6708.4|6710.4|6708.4|6707.4|6705.4|107
1611342300000|2021-01-22 19:05:00|6710.1|6708.1|6709.6|6707.6|6710.4|6708.4|6708.9|6706.9|48
1611342600000|2021-01-22 19:10:00|6709.4|6707.4|6709.6|6707.6|6710.4|6708.4|6708.9|6706.9|41
1611342900000|2021-01-22 19:15:00|6709.9|6707.9|6708.6|6706.6|6709.9|6707.9|6707.9|6705.9|111
1611343200000|2021-01-22 19:20:00|6708.9|6706.9|6707.4|6705.4|6710.4|6708.4|6707.4|6705.4|186
1611343500000|2021-01-22 19:25:00|6707.1|6705.1|6701.9|6699.9|6707.4|6705.4|6701.6|6699.6|354
1611343800000|2021-01-22 19:30:00|6702.1|6700.1|6699.9|6697.9|6702.9|6700.9|6699.4|6697.4|260
1611344100000|2021-01-22 19:35:00|6699.4|6697.4|6698.4|6696.4|6699.4|6697.4|6697.4|6695.4|260
1611344400000|2021-01-22 19:40:00|6698.6|6696.6|6696.6|6694.6|6699.9|6697.9|6696.4|6694.4|177
1611344700000|2021-01-22 19:45:00|6696.4|6694.4|6694.4|6692.4|6697.6|6695.6|6693.9|6691.9|355
1611345000000|2021-01-22 19:50:00|6694.6|6692.6|6694.9|6692.9|6696.9|6694.9|6694.4|6692.4|140
1611345300000|2021-01-22 19:55:00|6695.1|6693.1|6694.9|6692.9|6695.9|6693.9|6693.9|6691.9|228
1611345600000|2021-01-22 20:00:00|6695.1|6693.1|6694.4|6692.4|6696.9|6694.9|6694.4|6692.4|236
1611345900000|2021-01-22 20:05:00|6694.6|6692.6|6694.4|6692.4|6694.9|6692.9|6692.9|6690.9|214
1611346200000|2021-01-22 20:10:00|6694.6|6692.6|6692.6|6690.6|6694.6|6692.6|6690.9|6688.9|136
1611346500000|2021-01-22 20:15:00|6692.4|6690.4|6690.4|6688.4|6693.9|6691.9|6690.4|6688.4|70
1611346800000|2021-01-22 20:20:00|6689.9|6687.9|6692.6|6690.6|6693.1|6691.1|6689.9|6687.9|70
1611347100000|2021-01-22 20:25:00|6692.9|6690.9|6698.4|6696.4|6698.4|6696.4|6692.9|6690.9|64
1611347400000|2021-01-22 20:30:00|6698.6|6696.6|6695.9|6693.9|6698.6|6696.6|6694.4|6692.4|70
1611347700000|2021-01-22 20:35:00|6695.6|6693.6|6698.1|6696.1|6698.9|6696.9|6695.1|6693.1|68
1611348000000|2021-01-22 20:40:00|6698.4|6696.4|6701.4|6699.4|6701.9|6699.9|6698.1|6696.1|132
1611348300000|2021-01-22 20:45:00|6701.1|6699.1|6697.4|6695.4|6701.9|6699.9|6696.1|6694.1|291
1611348600000|2021-01-22 20:50:00|6697.1|6695.1|6700.1|6698.1|6701.4|6699.4|6697.1|6695.1|258
1611348900000|2021-01-22 20:55:00|6699.6|6697.6|6694.5|6690.5|6700.1|6698.1|6692.4|6690.2|534
1611349200000|2021-01-22 21:00:00|6694.2|6690.2|6695.9|6691.9|6696.6|6692.6|6692.2|6688.2|0
1611349500000|2021-01-22 21:05:00|6696.2|6692.2|6694.7|6690.7|6696.8|6692.8|6694.7|6690.7|0
1611349800000|2021-01-22 21:10:00|6695|6691|6697.1|6693.1|6699.4|6695.4|6694.7|6690.7|0
1611350100000|2021-01-22 21:15:00|6697.5|6693.5|6696.8|6692.8|6698|6694|6696.7|6692.7|0
1611350400000|2021-01-22 21:20:00|6697.2|6693.2|6696.8|6692.8|6697.4|6693.4|6696.5|6692.5|0
1611350700000|2021-01-22 21:25:00|6696.9|6692.9|6696.7|6692.7|6697.1|6693.1|6696.5|6692.5|0
1611351000000|2021-01-22 21:30:00|6696.9|6692.9|6698|6694|6698.3|6694.3|6696.5|6692.5|0
1611351300000|2021-01-22 21:35:00|6697.7|6693.7|6695.6|6691.6|6698|6694|6695.3|6691.3|0
1611351600000|2021-01-22 21:40:00|6695.3|6691.3|6693.9|6689.9|6696.4|6692.4|6693.9|6689.9|0
1611351900000|2021-01-22 21:45:00|6694.3|6690.3|6695.1|6691.1|6695.6|6691.6|6693.6|6689.6|0
1611352200000|2021-01-22 21:50:00|6695.4|6691.4|6694.8|6690.8|6695.8|6691.8|6694.4|6690.4|0
1611352500000|2021-01-22 21:55:00|6695.1|6691.1|6692.8|6688.8|6695.1|6691.1|6692.4|6688.4|0
1611529200000|2021-01-24 23:00:00|6705.2|6701.2|6706.1|6702.1|6706.4|6702.4|6703.1|6699.1|0
1611529500000|2021-01-24 23:05:00|6706.4|6702.4|6709.5|6705.5|6710|6706|6705.3|6701.3|0
1611529800000|2021-01-24 23:10:00|6709.3|6705.3|6709.5|6705.5|6710.3|6706.3|6707.4|6703.4|0
1611530100000|2021-01-24 23:15:00|6709.9|6705.9|6709.3|6705.3|6709.9|6705.9|6707.8|6703.8|0
1611530400000|2021-01-24 23:20:00|6709.2|6705.2|6711.8|6707.8|6712.7|6708.7|6709.2|6705.2|0
1611530700000|2021-01-24 23:25:00|6712.2|6708.2|6712.1|6708.1|6715.2|6711.2|6712.1|6708.1|0
1611531000000|2021-01-24 23:30:00|6712.8|6708.8|6712.5|6708.5|6713.2|6709.2|6711.8|6707.8|0
1611531300000|2021-01-24 23:35:00|6712.3|6708.3|6711.9|6707.9|6712.3|6708.3|6711.3|6707.3|0
1611531600000|2021-01-24 23:40:00|6711.7|6707.7|6711.8|6707.8|6712.8|6708.8|6711.5|6707.5|0
1611531900000|2021-01-24 23:45:00|6712.1|6708.1|6711.6|6707.6|6712.9|6708.9|6711.6|6707.6|0
1611532200000|2021-01-24 23:50:00|6711.2|6707.2|6710.7|6706.7|6711.2|6707.2|6710|6706|0
1611532500000|2021-01-24 23:55:00|6710.4|6706.4|6710.3|6706.3|6710.9|6706.9|6709.9|6705.9|0
1611532800000|2021-01-25 00:00:00|6710.1|6706.1|6706.8|6702.8|6710.9|6706.9|6706.8|6702.8|0
1611533100000|2021-01-25 00:05:00|6707|6703|6706.4|6702.4|6707.5|6703.5|6704.2|6700.2|0
1611533400000|2021-01-25 00:10:00|6706|6702|6708.2|6704.2|6708.5|6704.5|6703.8|6699.8|0
1611533700000|2021-01-25 00:15:00|6707.5|6703.5|6706|6702|6710.9|6706.9|6704.9|6700.9|0
1611534000000|2021-01-25 00:20:00|6706.7|6702.7|6706.4|6702.4|6711|6707|6703.9|6699.9|0
1611534300000|2021-01-25 00:25:00|6707.1|6703.1|6715.3|6711.3|6716.1|6712.1|6706.2|6702.2|0
1611534600000|2021-01-25 00:30:00|6715.2|6711.2|6716.5|6712.5|6719.1|6715.1|6714.5|6710.5|0
1611534900000|2021-01-25 00:35:00|6716.6|6712.6|6713.5|6709.5|6718.2|6714.2|6713.3|6709.3|0
1611535200000|2021-01-25 00:40:00|6714.9|6710.9|6718|6714|6718.1|6714.1|6714.1|6710.1|0
1611535500000|2021-01-25 00:45:00|6718.7|6714.7|6713.1|6709.1|6720.6|6716.6|6712.2|6708.2|0
1611535800000|2021-01-25 00:50:00|6713.2|6709.2|6713|6709|6714.6|6710.6|6711.4|6707.4|0
1611536100000|2021-01-25 00:55:00|6714.4|6710.4|6709.6|6705.6|6714.5|6710.5|6709.6|6705.6|0
1611536400000|2021-01-25 01:00:00|6708.9|6704.9|6704.6|6701.6|6710.4|6706.4|6703.4|6700.4|40
1611536700000|2021-01-25 01:05:00|6705.6|6702.6|6706.9|6703.9|6707.1|6704.1|6704.6|6701.6|14
1611537000000|2021-01-25 01:10:00|6706.6|6703.6|6706.6|6703.6|6707.4|6704.4|6706.1|6703.1|6
1611537300000|2021-01-25 01:15:00|6706.9|6703.9|6706.9|6703.9|6710.4|6707.4|6706.4|6703.4|48
1611537600000|2021-01-25 01:20:00|6706.6|6703.6|6707.4|6704.4|6707.4|6704.4|6706.6|6703.6|15
1611537900000|2021-01-25 01:25:00|6707.6|6704.6|6708.1|6705.1|6708.9|6705.9|6707.1|6704.1|2
1611538200000|2021-01-25 01:30:00|6707.9|6704.9|6708.9|6705.9|6710.4|6707.4|6707.9|6704.9|4
1611538500000|2021-01-25 01:35:00|6708.6|6705.6|6706.9|6703.9|6708.9|6705.9|6706.6|6703.6|5
1611538800000|2021-01-25 01:40:00|6707.1|6704.1|6707.4|6704.4|6708.6|6705.6|6706.9|6703.9|2
1611539100000|2021-01-25 01:45:00|6707.6|6704.6|6708.9|6705.9|6709.1|6706.1|6706.6|6703.6|8
1611539400000|2021-01-25 01:50:00|6709.1|6706.1|6706.9|6703.9|6709.1|6706.1|6705.9|6702.9|36
1611539700000|2021-01-25 01:55:00|6706.6|6703.6|6705.4|6702.4|6706.9|6703.9|6705.4|6702.4|30
1611540000000|2021-01-25 02:00:00|6705.6|6702.6|6706.6|6703.6|6707.4|6704.4|6705.1|6702.1|14
1611540300000|2021-01-25 02:05:00|6706.9|6703.9|6709.1|6706.1|6709.1|6706.1|6706.6|6703.6|1
1611540600000|2021-01-25 02:10:00|6709.4|6706.4|6707.1|6704.1|6709.4|6706.4|6707.1|6704.1|0
1611540900000|2021-01-25 02:15:00|6707.6|6704.6|6711.4|6708.4|6711.4|6708.4|6707.6|6704.6|8
1611541200000|2021-01-25 02:20:00|6711.6|6708.6|6713.6|6710.6|6713.6|6710.6|6711.6|6708.6|2
1611541500000|2021-01-25 02:25:00|6713.9|6710.9|6713.6|6710.6|6714.6|6711.6|6713.4|6710.4|2
1611541800000|2021-01-25 02:30:00|6713.9|6710.9|6714.1|6711.1|6714.4|6711.4|6713.1|6710.1|4
1611542100000|2021-01-25 02:35:00|6713.9|6710.9|6716.4|6713.4|6716.4|6713.4|6713.9|6710.9|14
1611542400000|2021-01-25 02:40:00|6716.1|6713.1|6716.6|6713.6|6716.9|6713.9|6715.6|6712.6|18
1611542700000|2021-01-25 02:45:00|6716.9|6713.9|6714.1|6711.1|6717.4|6714.4|6713.9|6710.9|19
1611543000000|2021-01-25 02:50:00|6714.4|6711.4|6714.9|6711.9|6715.6|6712.6|6714.4|6711.4|2
1611543300000|2021-01-25 02:55:00|6715.1|6712.1|6714.9|6711.9|6715.1|6712.1|6713.4|6710.4|9
1611543600000|2021-01-25 03:00:00|6715.6|6712.6|6713.9|6710.9|6715.6|6712.6|6711.9|6708.9|33
1611543900000|2021-01-25 03:05:00|6713.6|6710.6|6711.9|6708.9|6713.9|6710.9|6711.4|6708.4|5
1611544200000|2021-01-25 03:10:00|6712.1|6709.1|6711.6|6708.6|6712.4|6709.4|6710.9|6707.9|1
1611544500000|2021-01-25 03:15:00|6711.9|6708.9|6712.9|6709.9|6713.1|6710.1|6711.6|6708.6|5
1611544800000|2021-01-25 03:20:00|6713.1|6710.1|6713.9|6710.9|6715.1|6712.1|6712.9|6709.9|18
1611545100000|2021-01-25 03:25:00|6714.1|6711.1|6713.6|6710.6|6714.1|6711.1|6713.4|6710.4|1
1611545400000|2021-01-25 03:30:00|6713.4|6710.4|6711.4|6708.4|6714.9|6711.9|6711.4|6708.4|12
1611545700000|2021-01-25 03:35:00|6711.6|6708.6|6710.9|6707.9|6711.9|6708.9|6710.1|6707.1|6
1611546000000|2021-01-25 03:40:00|6711.1|6708.1|6711.4|6708.4|6711.9|6708.9|6710.1|6707.1|2
1611546300000|2021-01-25 03:45:00|6711.1|6708.1|6710.9|6707.9|6711.6|6708.6|6710.4|6707.4|3
1611546600000|2021-01-25 03:50:00|6711.1|6708.1|6710.9|6707.9|6711.4|6708.4|6710.4|6707.4|10
1611546900000|2021-01-25 03:55:00|6710.6|6707.6|6709.6|6706.6|6710.9|6707.9|6709.6|6706.6|9
1611547200000|2021-01-25 04:00:00|6709.9|6706.9|6709.1|6706.1|6710.6|6707.6|6708.6|6705.6|13
1611547500000|2021-01-25 04:05:00|6708.9|6705.9|6710.1|6707.1|6710.1|6707.1|6708.9|6705.9|5
1611547800000|2021-01-25 04:10:00|6710.4|6707.4|6709.9|6706.9|6710.4|6707.4|6708.9|6705.9|2
1611548100000|2021-01-25 04:15:00|6710.1|6707.1|6709.4|6706.4|6710.1|6707.1|6708.9|6705.9|8
1611548400000|2021-01-25 04:20:00|6709.6|6706.6|6709.6|6706.6|6709.6|6706.6|6709.1|6706.1|0
1611548700000|2021-01-25 04:25:00|6709.9|6706.9|6709.9|6706.9|6710.4|6707.4|6709.4|6706.4|3
1611549000000|2021-01-25 04:30:00|6711.1|6708.1|6711.9|6708.9|6711.9|6708.9|6710.6|6707.6|1
1611549300000|2021-01-25 04:35:00|6711.6|6708.6|6712.1|6709.1|6712.1|6709.1|6711.4|6708.4|1
1611549600000|2021-01-25 04:40:00|6711.9|6708.9|6711.4|6708.4|6712.1|6709.1|6710.9|6707.9|2
1611549900000|2021-01-25 04:45:00|6711.6|6708.6|6711.9|6708.9|6711.9|6708.9|6711.4|6708.4|1
1611550200000|2021-01-25 04:50:00|6712.4|6709.4|6711.4|6708.4|6712.4|6709.4|6710.9|6707.9|7
1611550500000|2021-01-25 04:55:00|6711.1|6708.1|6711.1|6708.1|6711.9|6708.9|6710.9|6707.9|9
1611550800000|2021-01-25 05:00:00|6711.4|6708.4|6712.9|6709.9|6713.1|6710.1|6711.1|6708.1|12
1611551100000|2021-01-25 05:05:00|6713.1|6710.1|6714.1|6711.1|6715.6|6712.6|6712.9|6709.9|15
1611551400000|2021-01-25 05:10:00|6714.4|6711.4|6712.9|6709.9|6714.4|6711.4|6712.6|6709.6|17
1611551700000|2021-01-25 05:15:00|6713.1|6710.1|6712.9|6709.9|6713.4|6710.4|6712.1|6709.1|11
1611552000000|2021-01-25 05:20:00|6712.6|6709.6|6712.6|6709.6|6712.6|6709.6|6711.6|6708.6|3
1611552300000|2021-01-25 05:25:00|6712.4|6709.4|6713.4|6710.4|6714.6|6711.6|6712.1|6709.1|37
1611552600000|2021-01-25 05:30:00|6713.6|6710.6|6712.1|6709.1|6713.6|6710.6|6712.1|6709.1|2
1611552900000|2021-01-25 05:35:00|6711.9|6708.9|6711.1|6708.1|6712.1|6709.1|6710.9|6707.9|2
1611553200000|2021-01-25 05:40:00|6711.4|6708.4|6712.1|6709.1|6712.1|6709.1|6710.9|6707.9|1
1611553500000|2021-01-25 05:45:00|6711.9|6708.9|6710.9|6707.9|6712.1|6709.1|6708.1|6705.1|5
1611553800000|2021-01-25 05:50:00|6710.6|6707.6|6710.4|6707.4|6710.9|6707.9|6710.1|6707.1|0
1611554100000|2021-01-25 05:55:00|6710.6|6707.6|6714.4|6711.4|6715.1|6712.1|6710.6|6707.6|19
1611554400000|2021-01-25 06:00:00|6714.1|6711.1|6713.4|6710.4|6715.4|6712.4|6712.1|6709.1|24
1611554700000|2021-01-25 06:05:00|6713.1|6710.1|6712.6|6709.6|6713.6|6710.6|6711.6|6708.6|32
1611555000000|2021-01-25 06:10:00|6712.9|6709.9|6711.9|6708.9|6712.9|6709.9|6711.1|6708.1|15
1611555300000|2021-01-25 06:15:00|6712.1|6709.1|6710.4|6707.4|6713.1|6710.1|6709.4|6706.4|27
1611555600000|2021-01-25 06:20:00|6710.1|6707.1|6710.1|6707.1|6711.4|6708.4|6709.9|6706.9|0
1611555900000|2021-01-25 06:25:00|6709.9|6706.9|6707.6|6704.6|6709.9|6706.9|6707.1|6704.1|2
1611556200000|2021-01-25 06:30:00|6707.9|6704.9|6708.1|6705.1|6709.1|6706.1|6706.4|6703.4|31
1611556500000|2021-01-25 06:35:00|6708.4|6705.4|6710.9|6707.9|6711.4|6708.4|6708.4|6705.4|46
1611556800000|2021-01-25 06:40:00|6711.1|6708.1|6712.6|6709.6|6714.4|6711.4|6709.4|6706.4|56
1611557100000|2021-01-25 06:45:00|6712.9|6709.9|6713.4|6710.4|6714.4|6711.4|6712.4|6709.4|42
1611557400000|2021-01-25 06:50:00|6713.6|6710.6|6712.4|6709.4|6713.9|6710.9|6711.9|6708.9|5
1611557700000|2021-01-25 06:55:00|6712.6|6709.6|6710.4|6707.4|6713.1|6710.1|6709.9|6706.9|19
1611558000000|2021-01-25 07:00:00|6710.9|6707.9|6711.6|6709.6|6717.1|6715.1|6710.6|6707.9|234
1611558300000|2021-01-25 07:05:00|6711.4|6709.4|6709.1|6707.1|6712.9|6710.9|6708.6|6706.6|132
1611558600000|2021-01-25 07:10:00|6709.4|6707.4|6711.6|6709.6|6711.9|6709.9|6709.1|6707.1|113
1611558900000|2021-01-25 07:15:00|6711.4|6709.4|6712.1|6710.1|6714.4|6712.4|6711.1|6709.1|100
1611559200000|2021-01-25 07:20:00|6712.4|6710.4|6713.9|6711.9|6714.6|6712.6|6711.6|6709.6|117
1611559500000|2021-01-25 07:25:00|6714.1|6712.1|6716.1|6714.1|6717.6|6715.6|6713.4|6711.4|148
1611559800000|2021-01-25 07:30:00|6716.4|6714.4|6714.4|6712.4|6717.1|6715.1|6713.9|6711.9|81
1611560100000|2021-01-25 07:35:00|6714.1|6712.1|6713.4|6711.4|6715.4|6713.4|6712.6|6710.6|99
1611560400000|2021-01-25 07:40:00|6713.9|6711.9|6712.9|6710.9|6714.9|6712.9|6710.9|6708.9|121
1611560700000|2021-01-25 07:45:00|6712.6|6710.6|6711.6|6709.6|6714.4|6712.4|6711.4|6709.4|90
1611561000000|2021-01-25 07:50:00|6711.1|6709.1|6715.1|6713.1|6715.1|6713.1|6709.6|6707.6|173
1611561300000|2021-01-25 07:55:00|6714.9|6712.9|6717.1|6715.1|6718.6|6716.6|6713.9|6711.9|479
1611561600000|2021-01-25 08:00:00|6716.6|6715.6|6710.9|6709.9|6716.6|6715.6|6706.9|6705.9|2272
1611561900000|2021-01-25 08:05:00|6710.1|6709.1|6701.4|6700.4|6714.4|6713.4|6699.1|6698.1|1208
1611562200000|2021-01-25 08:10:00|6701.1|6700.1|6692.6|6691.6|6701.1|6700.1|6689.4|6688.4|1233
1611562500000|2021-01-25 08:15:00|6692.9|6691.9|6681.9|6680.9|6697.4|6696.4|6680.9|6679.9|1251
1611562800000|2021-01-25 08:20:00|6682.1|6681.1|6681.4|6680.4|6682.6|6681.6|6675.4|6674.4|1052
1611563100000|2021-01-25 08:25:00|6680.9|6679.9|6684.6|6683.6|6685.9|6684.9|6672.4|6671.4|1091
1611563400000|2021-01-25 08:30:00|6684.9|6683.9|6697.1|6696.1|6698.9|6697.9|6684.9|6683.9|823
1611563700000|2021-01-25 08:35:00|6697.4|6696.4|6691.6|6690.6|6700.1|6699.1|6688.9|6687.9|783
1611564000000|2021-01-25 08:40:00|6692.5|6691.5|6691|6690|6694.8|6693.8|6686.5|6685.5|557
1611564300000|2021-01-25 08:45:00|6690.8|6689.8|6688.8|6687.8|6691.8|6690.8|6686.3|6685.3|377
1611564600000|2021-01-25 08:50:00|6688.3|6687.3|6680.5|6679.5|6692.3|6691.3|6678.3|6677.3|510
1611564900000|2021-01-25 08:55:00|6680.3|6679.3|6686.3|6685.3|6686.8|6685.8|6678.5|6677.5|409
1611565200000|2021-01-25 09:00:00|6686.5|6685.5|6685.3|6684.3|6689.5|6688.5|6680.8|6679.8|476
1611565500000|2021-01-25 09:05:00|6685|6684|6692.3|6691.3|6693.3|6692.3|6684.3|6683.3|471
1611565800000|2021-01-25 09:10:00|6692.5|6691.5|6695.3|6694.3|6695.3|6694.3|6690.3|6689.3|359
1611566100000|2021-01-25 09:15:00|6695.5|6694.5|6690.5|6689.5|6695.8|6694.8|6689.8|6688.8|383
1611566400000|2021-01-25 09:20:00|6690.8|6689.8|6690.5|6689.5|6693.3|6692.3|6689.5|6688.5|368
1611566700000|2021-01-25 09:25:00|6690.8|6689.8|6696|6695|6696.3|6695.3|6689.3|6688.3|312
1611567000000|2021-01-25 09:30:00|6696.3|6695.3|6699.5|6698.5|6701|6700|6694.3|6693.3|389
1611567300000|2021-01-25 09:35:00|6699.8|6698.8|6696.3|6695.3|6701|6700|6696|6695|368
1611567600000|2021-01-25 09:40:00|6696|6695|6690.8|6689.8|6697.3|6696.3|6690.8|6689.8|293
1611567900000|2021-01-25 09:45:00|6691|6690|6683.5|6682.5|6691.5|6690.5|6681|6680|514
1611568200000|2021-01-25 09:50:00|6683.3|6682.3|6684|6683|6689|6688|6682|6681|242
1611568500000|2021-01-25 09:55:00|6683.8|6682.8|6682|6681|6688.3|6687.3|6681.8|6680.8|291
1611568800000|2021-01-25 10:00:00|6681.8|6680.8|6679.8|6678.8|6682.8|6681.8|6679.3|6678.3|420
1611569100000|2021-01-25 10:05:00|6679.5|6678.5|6675.3|6674.3|6680.3|6679.3|6673.3|6672.3|308
1611569400000|2021-01-25 10:10:00|6675|6674|6673.3|6672.3|6675.8|6674.8|6671.8|6670.8|311
1611569700000|2021-01-25 10:15:00|6672.8|6671.8|6673|6672|6675.8|6674.8|6671.5|6670.5|341
1611570000000|2021-01-25 10:20:00|6672.8|6671.8|6674.8|6673.8|6676|6675|6672|6671|425
1611570300000|2021-01-25 10:25:00|6675|6674|6681.5|6680.5|6682|6681|6674.5|6673.5|561
1611570600000|2021-01-25 10:30:00|6681.3|6680.3|6681.5|6680.5|6683.8|6682.8|6679|6678|435
1611570900000|2021-01-25 10:35:00|6681.8|6680.8|6681.3|6680.3|6682.3|6681.3|6678.5|6677.5|418
1611571200000|2021-01-25 10:40:00|6681|6680|6677.3|6676.3|6682.3|6681.3|6676.3|6675.3|462
1611571500000|2021-01-25 10:45:00|6677|6676|6675.8|6674.8|6677.8|6676.8|6671.8|6670.8|388
1611571800000|2021-01-25 10:50:00|6675.5|6674.5|6675.3|6674.3|6676.5|6675.5|6674.3|6673.3|255
1611572100000|2021-01-25 10:55:00|6675|6674|6674|6673|6678|6677|6673.3|6672.3|382
1611572400000|2021-01-25 11:00:00|6673.8|6672.8|6677.3|6676.3|6677.3|6676.3|6670.3|6669.3|283
1611572700000|2021-01-25 11:05:00|6677.5|6676.5|6676.3|6675.3|6679|6678|6675.8|6674.8|292
1611573000000|2021-01-25 11:10:00|6676.5|6675.5|6674.3|6673.3|6678.8|6677.8|6674|6673|279
1611573300000|2021-01-25 11:15:00|6673.8|6672.8|6673.5|6672.5|6675.5|6674.5|6672.3|6671.3|169
1611573600000|2021-01-25 11:20:00|6673.3|6672.3|6673.3|6672.3|6674.8|6673.8|6672.8|6671.8|165
1611573900000|2021-01-25 11:25:00|6673|6672|6668.8|6667.8|6674.3|6673.3|6668.3|6667.3|259
1611574200000|2021-01-25 11:30:00|6668.5|6667.5|6675.3|6674.3|6676|6675|6668.3|6667.3|311
1611574500000|2021-01-25 11:35:00|6675.5|6674.5|6676.8|6675.8|6676.8|6675.8|6673.8|6672.8|109
1611574800000|2021-01-25 11:40:00|6676.3|6675.3|6674.8|6673.8|6676.8|6675.8|6674.3|6673.3|132
1611575100000|2021-01-25 11:45:00|6674.5|6673.5|6665.3|6664.3|6674.5|6673.5|6653|6652|1447
1611575400000|2021-01-25 11:50:00|6665|6664|6660.3|6659.3|6667.5|6666.5|6659.8|6658.8|423
1611575700000|2021-01-25 11:55:00|6660|6659|6652.3|6651.3|6660.3|6659.3|6649.8|6648.8|1663
1611576000000|2021-01-25 12:00:00|6652|6651|6651.8|6650.8|6655|6654|6647.8|6646.8|1136
1611576300000|2021-01-25 12:05:00|6651.3|6650.3|6648.3|6647.3|6651.8|6650.8|6647.8|6646.8|641
1611576600000|2021-01-25 12:10:00|6648|6647|6656.3|6655.3|6656.3|6655.3|6645.3|6644.3|1102
1611576900000|2021-01-25 12:15:00|6656|6655|6652.8|6651.8|6656|6655|6652.3|6651.3|401
1611577200000|2021-01-25 12:20:00|6653.3|6652.3|6649|6648|6653.8|6652.8|6648|6647|478
1611577500000|2021-01-25 12:25:00|6648.5|6647.5|6647.8|6646.8|6650|6649|6644.3|6643.3|786
1611577800000|2021-01-25 12:30:00|6647.5|6646.5|6638|6637|6647.8|6646.8|6637.3|6636.3|586
1611578100000|2021-01-25 12:35:00|6638.3|6637.3|6637.5|6636.5|6639.8|6638.8|6635|6634|601
1611578400000|2021-01-25 12:40:00|6637.4|6636.4|6635.2|6634.2|6640.4|6639.4|6634.4|6633.4|589
1611578700000|2021-01-25 12:45:00|6634.7|6633.7|6632.9|6631.9|6637.2|6636.2|6631.2|6630.2|617
1611579000000|2021-01-25 12:50:00|6633.2|6632.2|6620.7|6619.7|6633.2|6632.2|6615.7|6614.7|1164
1611579300000|2021-01-25 12:55:00|6620.4|6619.4|6625.7|6624.7|6627.2|6626.2|6615.2|6614.2|1121
1611579600000|2021-01-25 13:00:00|6626.2|6625.2|6630.2|6629.2|6630.4|6629.4|6623.2|6622.2|1170
1611579900000|2021-01-25 13:05:00|6629.9|6628.9|6625.9|6624.9|6629.9|6628.9|6620.9|6619.9|917
1611580200000|2021-01-25 13:10:00|6626.2|6625.2|6626.7|6625.7|6627.4|6626.4|6620.2|6619.2|671
1611580500000|2021-01-25 13:15:00|6627.7|6626.7|6625.4|6624.4|6630.2|6629.2|6621.2|6620.2|799
1611580800000|2021-01-25 13:20:00|6625.2|6624.2|6620.4|6619.4|6625.2|6624.2|6613.2|6612.2|944
1611581100000|2021-01-25 13:25:00|6620.7|6619.7|6617.7|6616.7|6623.7|6622.7|6616.4|6615.4|851
1611581400000|2021-01-25 13:30:00|6617.4|6616.4|6613.2|6612.2|6618.7|6617.7|6610.7|6609.7|1297
1611581700000|2021-01-25 13:35:00|6613.4|6612.4|6613.4|6612.4|6619.9|6618.9|6611.2|6610.2|972
1611582000000|2021-01-25 13:40:00|6613.2|6612.2|6619.7|6618.7|6619.7|6618.7|6609.4|6608.4|941
1611582300000|2021-01-25 13:45:00|6619.4|6618.4|6631.2|6630.2|6631.7|6630.7|6617.4|6616.4|766
1611582600000|2021-01-25 13:50:00|6630.9|6629.9|6639.9|6638.9|6640.2|6639.2|6630.7|6629.7|1091
1611582900000|2021-01-25 13:55:00|6640.2|6639.2|6633.4|6632.4|6640.7|6639.7|6631.7|6630.7|558
1611583200000|2021-01-25 14:00:00|6633.2|6632.2|6629.7|6628.7|6634.7|6633.7|6628.7|6627.7|542
1611583500000|2021-01-25 14:05:00|6629.4|6628.4|6633.4|6632.4|6634.9|6633.9|6628.7|6627.7|352
1611583800000|2021-01-25 14:10:00|6633.7|6632.7|6630.9|6629.9|6636.4|6635.4|6630.9|6629.9|417
1611584100000|2021-01-25 14:15:00|6630.7|6629.7|6630.2|6629.2|6632.7|6631.7|6628.7|6627.7|390
1611584400000|2021-01-25 14:20:00|6629.9|6628.9|6625.7|6624.7|6630.7|6629.7|6623.4|6622.4|569
1611584700000|2021-01-25 14:25:00|6625.4|6624.4|6624.4|6623.4|6628.9|6627.9|6622.7|6621.7|493
1611585000000|2021-01-25 14:30:00|6624.2|6623.2|6631.7|6630.7|6634.2|6633.2|6624.2|6623.2|1055
1611585300000|2021-01-25 14:35:00|6632.2|6631.2|6629.7|6628.7|6633.7|6632.7|6626.4|6625.4|836
1611585600000|2021-01-25 14:40:00|6629.4|6628.4|6631.2|6630.2|6632.7|6631.7|6626.2|6625.2|906
1611585900000|2021-01-25 14:45:00|6631.7|6630.7|6622.4|6621.4|6634.2|6633.2|6620.7|6619.7|796
1611586200000|2021-01-25 14:50:00|6622.2|6621.2|6623.7|6622.7|6629.7|6628.7|6619.4|6618.4|810
1611586500000|2021-01-25 14:55:00|6623.9|6622.9|6629.2|6628.2|6631.4|6630.4|6622.7|6621.7|887
1611586800000|2021-01-25 15:00:00|6628.7|6627.7|6649.2|6648.2|6649.2|6648.2|6628.7|6627.7|1195
1611587100000|2021-01-25 15:05:00|6649.4|6648.4|6644.4|6643.4|6650.2|6649.2|6641.9|6640.9|1218
1611587400000|2021-01-25 15:10:00|6643.6|6642.6|6649.1|6648.1|6650.4|6649.4|6643.6|6642.6|796
1611587700000|2021-01-25 15:15:00|6649.4|6648.4|6652.9|6651.9|6653.4|6652.4|6647.6|6646.6|783
1611588000000|2021-01-25 15:20:00|6653.1|6652.1|6659.9|6658.9|6660.9|6659.9|6651.4|6650.4|939
1611588300000|2021-01-25 15:25:00|6659.6|6658.6|6660.9|6659.9|6663.4|6662.4|6657.4|6656.4|850
1611588600000|2021-01-25 15:30:00|6661.4|6660.4|6657.4|6656.4|6663.9|6662.9|6657.4|6656.4|890
1611588900000|2021-01-25 15:35:00|6657.9|6656.9|6651.4|6650.4|6658.4|6657.4|6651.4|6650.4|701
1611589200000|2021-01-25 15:40:00|6651.6|6650.6|6653.4|6652.4|6656.4|6655.4|6650.9|6649.9|591
1611589500000|2021-01-25 15:45:00|6653.1|6652.1|6647.4|6646.4|6655.4|6654.4|6647.4|6646.4|631
1611589800000|2021-01-25 15:50:00|6647.1|6646.1|6642.6|6641.6|6649.9|6648.9|6637.4|6636.4|1051
1611590100000|2021-01-25 15:55:00|6642.9|6641.9|6628.1|6627.1|6642.9|6641.9|6626.6|6625.6|1114
1611590400000|2021-01-25 16:00:00|6627.4|6626.4|6621.1|6620.1|6632.4|6631.4|6617.9|6616.9|1432
1611590700000|2021-01-25 16:05:00|6621.4|6620.4|6611.1|6610.1|6622.9|6621.9|6608.4|6607.4|2173
1611591000000|2021-01-25 16:10:00|6611.4|6610.4|6629.1|6628.1|6632.1|6631.1|6608.9|6607.9|1863
1611591300000|2021-01-25 16:15:00|6628.9|6627.9|6638.9|6637.9|6638.9|6637.9|6624.9|6623.9|1364
1611591600000|2021-01-25 16:20:00|6638.6|6637.6|6641.6|6640.6|6642.4|6641.4|6635.4|6634.4|1411
1611591900000|2021-01-25 16:25:00|6641.9|6640.9|6634.4|6632.4|6643.9|6642.9|6631.9|6630.9|2696
1611592200000|2021-01-25 16:30:00|6636.1|6634.1|6642.9|6640.9|6646.9|6644.9|6628.4|6626.4|4493
1611592500000|2021-01-25 16:35:00|6641.9|6639.9|6639.4|6637.4|6644.9|6642.9|6636.4|6634.4|1735
1611592800000|2021-01-25 16:40:00|6639.1|6637.1|6646.6|6644.6|6646.6|6644.6|6635.6|6633.6|991
1611593100000|2021-01-25 16:45:00|6646.9|6644.9|6648.6|6646.6|6650.9|6648.9|6644.9|6642.9|461
1611593400000|2021-01-25 16:50:00|6648.9|6646.9|6647.9|6645.9|6650.4|6648.4|6646.4|6644.4|361
1611593700000|2021-01-25 16:55:00|6648.1|6646.1|6649.9|6647.9|6649.9|6647.9|6646.6|6644.6|329
1611594000000|2021-01-25 17:00:00|6650.1|6648.1|6649.1|6647.1|6652.4|6650.4|6648.1|6646.1|232
1611594300000|2021-01-25 17:05:00|6648.9|6646.9|6649.6|6647.6|6649.9|6647.9|6646.9|6644.9|200
1611594600000|2021-01-25 17:10:00|6649.4|6647.4|6640.4|6638.4|6650.6|6648.6|6640.4|6638.4|306
1611594900000|2021-01-25 17:15:00|6640.1|6638.1|6635.1|6633.1|6643.4|6641.4|6633.4|6631.4|457
1611595200000|2021-01-25 17:20:00|6634.9|6632.9|6628.6|6626.6|6640.4|6638.4|6628.6|6626.6|341
1611595500000|2021-01-25 17:25:00|6628.9|6626.9|6631.6|6629.6|6637.4|6635.4|6628.1|6626.1|342
1611595800000|2021-01-25 17:30:00|6631.4|6629.4|6639.9|6637.9|6640.9|6638.9|6628.1|6626.1|363
1611596100000|2021-01-25 17:35:00|6640.1|6638.1|6638.4|6636.4|6643.1|6641.1|6637.9|6635.9|378
1611596400000|2021-01-25 17:40:00|6638.1|6636.1|6642.6|6640.6|6644.6|6642.6|6638.1|6636.1|120
1611596700000|2021-01-25 17:45:00|6642.9|6640.9|6647.6|6645.6|6648.6|6646.6|6642.6|6640.6|236
1611597000000|2021-01-25 17:50:00|6647.9|6645.9|6650.6|6648.6|6652.4|6650.4|6644.6|6642.6|236
1611597300000|2021-01-25 17:55:00|6650.9|6648.9|6654.4|6652.4|6655.6|6653.6|6649.4|6647.4|534
1611597600000|2021-01-25 18:00:00|6654.1|6652.1|6654.1|6652.1|6656.4|6654.4|6652.9|6650.9|120
1611597900000|2021-01-25 18:05:00|6653.9|6651.9|6652.4|6650.4|6654.9|6652.9|6649.6|6647.6|146
1611598200000|2021-01-25 18:10:00|6652.6|6650.6|6657.4|6655.4|6658.9|6656.9|6652.4|6650.4|326
1611598500000|2021-01-25 18:15:00|6657.1|6655.1|6655.9|6653.9|6658.4|6656.4|6654.9|6652.9|173
1611598800000|2021-01-25 18:20:00|6655.6|6653.6|6658.4|6656.4|6660.1|6658.1|6654.4|6652.4|226
1611599100000|2021-01-25 18:25:00|6658.6|6656.6|6659.4|6657.4|6661.1|6659.1|6657.4|6655.4|226
1611599400000|2021-01-25 18:30:00|6659.6|6657.6|6658.1|6656.1|6660.1|6658.1|6657.4|6655.4|129
1611599700000|2021-01-25 18:35:00|6657.9|6655.9|6659.1|6657.1|6660.6|6658.6|6657.1|6655.1|118
1611600000000|2021-01-25 18:40:00|6659.4|6657.4|6659.1|6657.1|6660.6|6658.6|6657.9|6655.9|203
1611600300000|2021-01-25 18:45:00|6658.9|6656.9|6657.6|6655.6|6660.9|6658.9|6656.4|6654.4|142
1611600600000|2021-01-25 18:50:00|6657.4|6655.4|6650.6|6648.6|6657.6|6655.6|6650.6|6648.6|270
1611600900000|2021-01-25 18:55:00|6650.4|6648.4|6654.6|6652.6|6654.9|6652.9|6650.1|6648.1|122
1611601200000|2021-01-25 19:00:00|6654.4|6652.4|6655.6|6653.6|6655.9|6653.9|6650.1|6648.1|136
1611601500000|2021-01-25 19:05:00|6655.9|6653.9|6654.4|6652.4|6657.1|6655.1|6652.9|6650.9|232
1611601800000|2021-01-25 19:10:00|6653.4|6651.4|6651.9|6649.9|6653.6|6651.6|6649.4|6647.4|152
1611602100000|2021-01-25 19:15:00|6651.4|6649.4|6652.6|6650.6|6653.6|6651.6|6648.1|6646.1|166
1611602400000|2021-01-25 19:20:00|6652.9|6650.9|6653.6|6651.6|6654.9|6652.9|6652.1|6650.1|68
1611602700000|2021-01-25 19:25:00|6653.9|6651.9|6657.6|6655.6|6657.9|6655.9|6651.9|6649.9|168
1611603000000|2021-01-25 19:30:00|6657.4|6655.4|6659.1|6657.1|6659.4|6657.4|6656.4|6654.4|117
1611603300000|2021-01-25 19:35:00|6658.9|6656.9|6657.6|6655.6|6659.1|6657.1|6656.1|6654.1|154
1611603600000|2021-01-25 19:40:00|6657.9|6655.9|6659.6|6657.6|6660.1|6658.1|6656.9|6654.9|146
1611603900000|2021-01-25 19:45:00|6659.4|6657.4|6660.9|6658.9|6661.9|6659.9|6659.4|6657.4|91
1611604200000|2021-01-25 19:50:00|6661.4|6659.4|6657.1|6655.1|6662.1|6660.1|6657.1|6655.1|197
1611604500000|2021-01-25 19:55:00|6656.9|6654.9|6657.1|6655.1|6659.4|6657.4|6655.4|6653.4|140
1611604800000|2021-01-25 20:00:00|6657.4|6655.4|6658.4|6656.4|6660.4|6658.4|6656.9|6654.9|96
1611605100000|2021-01-25 20:05:00|6658.6|6656.6|6661.9|6659.9|6661.9|6659.9|6658.1|6656.1|61
1611605400000|2021-01-25 20:10:00|6661.6|6659.6|6657.1|6655.1|6662.1|6660.1|6656.4|6654.4|134
1611605700000|2021-01-25 20:15:00|6657.4|6655.4|6662.9|6660.9|6663.4|6661.4|6654.9|6652.9|141
1611606000000|2021-01-25 20:20:00|6662.6|6660.6|6662.6|6660.6|6663.1|6661.1|6659.6|6657.6|106
1611606300000|2021-01-25 20:25:00|6662.4|6660.4|6661.1|6659.1|6663.1|6661.1|6661.1|6659.1|104
1611606600000|2021-01-25 20:30:00|6661.4|6659.4|6659.6|6657.6|6661.6|6659.6|6657.4|6655.4|142
1611606900000|2021-01-25 20:35:00|6659.4|6657.4|6661.4|6659.4|6662.1|6660.1|6658.4|6656.4|99
1611607200000|2021-01-25 20:40:00|6661.6|6659.6|6663.9|6661.9|6663.9|6661.9|6658.6|6656.6|153
1611607500000|2021-01-25 20:45:00|6663.6|6661.6|6663.9|6661.9|6666.4|6664.4|6661.9|6659.9|261
1611607800000|2021-01-25 20:50:00|6664.4|6662.4|6671.6|6669.6|6672.4|6670.4|6664.4|6662.4|269
1611608100000|2021-01-25 20:55:00|6671.4|6669.4|6680|6676|6682.4|6680.4|6670.9|6668.9|770
1611608400000|2021-01-25 21:00:00|6679.9|6675.9|6676.2|6672.2|6684|6680|6675.8|6671.8|0
1611608700000|2021-01-25 21:05:00|6676.1|6672.1|6674.2|6670.2|6676.2|6672.2|6673.3|6669.3|0
1611609000000|2021-01-25 21:10:00|6674.9|6670.9|6675.9|6671.9|6676.2|6672.2|6673.7|6669.7|0
1611609300000|2021-01-25 21:15:00|6675.6|6671.6|6676.2|6672.2|6676.2|6672.2|6675.2|6671.2|0
1611609600000|2021-01-25 21:20:00|6676.1|6672.1|6676.1|6672.1|6676.2|6672.2|6675.6|6671.6|0
1611609900000|2021-01-25 21:25:00|6676|6672|6675.9|6671.9|6676.3|6672.3|6675.5|6671.5|0
1611610200000|2021-01-25 21:30:00|6674.8|6670.8|6676.4|6672.4|6677.1|6673.1|6674|6670|0
1611610500000|2021-01-25 21:35:00|6676|6672|6673.2|6669.2|6676|6672|6673.2|6669.2|0
1611610800000|2021-01-25 21:40:00|6673.6|6669.6|6673.7|6669.7|6674.5|6670.5|6673.3|6669.3|0
1611611100000|2021-01-25 21:45:00|6673.4|6669.4|6672.9|6668.9|6674.1|6670.1|6672.9|6668.9|0
1611611400000|2021-01-25 21:50:00|6673.2|6669.2|6673.2|6669.2|6673.2|6669.2|6671.4|6667.4|0
1611611700000|2021-01-25 21:55:00|6672.8|6668.8|6672.9|6668.9|6674.1|6670.1|6671.9|6667.9|0
1611612000000|2021-01-25 22:00:00|6672.7|6668.7|6673.6|6669.6|6673.6|6669.6|6672.3|6668.3|0
1611612300000|2021-01-25 22:05:00|6673.3|6669.3|6670.4|6666.4|6673.6|6669.6|6670.4|6666.4|0
1611612600000|2021-01-25 22:10:00|6669.6|6665.6|6670|6666|6670.1|6666.1|6669.6|6665.6|0
1611612900000|2021-01-25 22:15:00|6669.9|6665.9|6669.3|6665.3|6670|6666|6668.7|6664.7|0
1611613200000|2021-01-25 22:20:00|6668.7|6664.7|6669.1|6665.1|6669.3|6665.3|6668.6|6664.6|0
1611613500000|2021-01-25 22:25:00|6669.2|6665.2|6668.2|6664.2|6669.3|6665.3|6668.1|6664.1|0
1611613800000|2021-01-25 22:30:00|6668.3|6664.3|6668.1|6664.1|6668.3|6664.3|6667.9|6663.9|0
1611614100000|2021-01-25 22:35:00|6667.7|6663.7|6668.6|6664.6|6668.7|6664.7|6667.7|6663.7|0
1611614400000|2021-01-25 22:40:00|6668.5|6664.5|6668.6|6664.6|6668.6|6664.6|6668.1|6664.1|0
1611614700000|2021-01-25 22:45:00|6668.4|6664.4|6667.3|6663.3|6668.4|6664.4|6666.8|6662.8|0
1611615000000|2021-01-25 22:50:00|6667.4|6663.4|6668.4|6664.4|6669|6665|6667.4|6663.4|0
1611615300000|2021-01-25 22:55:00|6668.3|6664.3|6667.8|6663.8|6668.3|6664.3|6667.8|6663.8|0
1611615600000|2021-01-25 23:00:00|6667.5|6663.5|6671|6667|6671.2|6667.2|6665.7|6661.7|0
1611615900000|2021-01-25 23:05:00|6671.2|6667.2|6669.7|6665.7|6671.7|6667.7|6669.1|6665.1|0
1611616200000|2021-01-25 23:10:00|6669.3|6665.3|6669.3|6665.3|6669.7|6665.7|6669|6665|0
1611616500000|2021-01-25 23:15:00|6669.5|6665.5|6672|6668|6672.5|6668.5|6669.3|6665.3|0
1611616800000|2021-01-25 23:20:00|6672.4|6668.4|6672.6|6668.6|6673|6669|6669.9|6665.9|0
1611617100000|2021-01-25 23:25:00|6672.5|6668.5|6671.2|6667.2|6672.6|6668.6|6671.2|6667.2|0
1611617400000|2021-01-25 23:30:00|6671.6|6667.6|6673|6669|6673.3|6669.3|6671.1|6667.1|0
1611617700000|2021-01-25 23:35:00|6673.2|6669.2|6672.1|6668.1|6673.5|6669.5|6672.1|6668.1|0
1611618000000|2021-01-25 23:40:00|6672.4|6668.4|6671.5|6667.5|6672.5|6668.5|6671|6667|0
1611618300000|2021-01-25 23:45:00|6670.4|6666.4|6670.1|6666.1|6671.6|6667.6|6670.1|6666.1|0
1611618600000|2021-01-25 23:50:00|6670.3|6666.3|6670.5|6666.5|6671.5|6667.5|6670.1|6666.1|0
1611618900000|2021-01-25 23:55:00|6670.1|6666.1|6669.7|6665.7|6671.1|6667.1|6669.4|6665.4|0
1611619200000|2021-01-26 00:00:00|6669.4|6665.4|6669.8|6665.8|6671.2|6667.2|6667.4|6663.4|0
1611619500000|2021-01-26 00:05:00|6670.2|6666.2|6670.3|6666.3|6671.3|6667.3|6669.5|6665.5|0
1611619800000|2021-01-26 00:10:00|6670.2|6666.2|6670.2|6666.2|6671.3|6667.3|6670|6666|0
1611620100000|2021-01-26 00:15:00|6669.9|6665.9|6669.4|6665.4|6671.4|6667.4|6668.9|6664.9|0
1611620400000|2021-01-26 00:20:00|6669.3|6665.3|6669.5|6665.5|6669.6|6665.6|6666.3|6662.3|0
1611620700000|2021-01-26 00:25:00|6669.4|6665.4|6665.6|6661.6|6669.4|6665.4|6664.7|6660.7|0
1611621000000|2021-01-26 00:30:00|6666.3|6662.3|6665.1|6661.1|6668.4|6664.4|6664.4|6660.4|0
1611621300000|2021-01-26 00:35:00|6664.4|6660.4|6664.7|6660.7|6668.9|6664.9|6662.7|6658.7|0
1611621600000|2021-01-26 00:40:00|6664|6660|6661.6|6657.6|6664.7|6660.7|6661.1|6657.1|0
1611621900000|2021-01-26 00:45:00|6661.7|6657.7|6662.8|6658.8|6663.5|6659.5|6660.9|6656.9|0
1611622200000|2021-01-26 00:50:00|6662.9|6658.9|6668.3|6664.3|6668.4|6664.4|6662.8|6658.8|0
1611622500000|2021-01-26 00:55:00|6668.4|6664.4|6666|6662|6669.3|6665.3|6665.8|6661.8|0
1611622800000|2021-01-26 01:00:00|6667.4|6663.4|6666.6|6663.6|6667.6|6664.1|6661.9|6658.9|183
1611623100000|2021-01-26 01:05:00|6668.1|6665.1|6665.4|6662.4|6669.9|6666.9|6665.1|6662.1|56
1611623400000|2021-01-26 01:10:00|6665.1|6662.1|6659.9|6656.9|6665.1|6662.1|6658.4|6655.4|25
1611623700000|2021-01-26 01:15:00|6659.6|6656.6|6658.4|6655.4|6661.4|6658.4|6657.4|6654.4|45
1611624000000|2021-01-26 01:20:00|6658.6|6655.6|6657.1|6654.1|6659.6|6656.6|6656.9|6653.9|41
1611624300000|2021-01-26 01:25:00|6656.9|6653.9|6653.4|6650.4|6657.4|6654.4|6652.4|6649.4|19
1611624600000|2021-01-26 01:30:00|6653.6|6650.6|6654.1|6651.1|6656.1|6653.1|6652.6|6649.6|46
1611624900000|2021-01-26 01:35:00|6654.4|6651.4|6657.9|6654.9|6658.1|6655.1|6654.1|6651.1|16
1611625200000|2021-01-26 01:40:00|6657.6|6654.6|6656.1|6653.1|6658.1|6655.1|6653.9|6650.9|14
1611625500000|2021-01-26 01:45:00|6656.4|6653.4|6655.9|6652.9|6656.9|6653.9|6651.9|6648.9|7
1611625800000|2021-01-26 01:50:00|6655.6|6652.6|6657.1|6654.1|6659.1|6656.1|6654.1|6651.1|10
1611626100000|2021-01-26 01:55:00|6657.4|6654.4|6655.9|6652.9|6658.1|6655.1|6654.6|6651.6|2
1611626400000|2021-01-26 02:00:00|6656.1|6653.1|6656.1|6653.1|6659.6|6656.6|6655.1|6652.1|25
1611626700000|2021-01-26 02:05:00|6655.9|6652.9|6653.1|6650.1|6655.9|6652.9|6652.9|6649.9|7
1611627000000|2021-01-26 02:10:00|6652.9|6649.9|6653.9|6650.9|6653.9|6650.9|6652.1|6649.1|6
1611627300000|2021-01-26 02:15:00|6654.4|6651.4|6651.9|6648.9|6656.1|6653.1|6651.9|6648.9|7
1611627600000|2021-01-26 02:20:00|6651.6|6648.6|6650.6|6647.6|6651.6|6648.6|6648.4|6645.4|20
1611627900000|2021-01-26 02:25:00|6650.4|6647.4|6652.1|6649.1|6652.1|6649.1|6650.1|6647.1|4
1611628200000|2021-01-26 02:30:00|6652.6|6649.6|6647.1|6644.1|6652.9|6649.9|6644.9|6641.9|12
1611628500000|2021-01-26 02:35:00|6646.9|6643.9|6645.6|6642.6|6648.9|6645.9|6645.1|6642.1|4
1611628800000|2021-01-26 02:40:00|6645.4|6642.4|6646.4|6643.4|6646.4|6643.4|6644.4|6641.4|10
1611629100000|2021-01-26 02:45:00|6645.6|6642.6|6645.9|6642.9|6646.6|6643.6|6644.6|6641.6|9
1611629400000|2021-01-26 02:50:00|6646.1|6643.1|6645.9|6642.9|6647.6|6644.6|6643.4|6640.4|38
1611629700000|2021-01-26 02:55:00|6645.6|6642.6|6644.1|6641.1|6645.6|6642.6|6642.9|6639.9|16
1611630000000|2021-01-26 03:00:00|6644.4|6641.4|6643.4|6640.4|6644.4|6641.4|6641.9|6638.9|18
1611630300000|2021-01-26 03:05:00|6643.1|6640.1|6644.1|6641.1|6644.1|6641.1|6642.1|6639.1|82
1611630600000|2021-01-26 03:10:00|6644.4|6641.4|6646.1|6643.1|6646.6|6643.6|6644.1|6641.1|19
1611630900000|2021-01-26 03:15:00|6646.4|6643.4|6646.6|6643.6|6648.1|6645.1|6645.1|6642.1|24
1611631200000|2021-01-26 03:20:00|6646.4|6643.4|6646.1|6643.1|6646.4|6643.4|6643.9|6640.9|24
1611631500000|2021-01-26 03:25:00|6645.9|6642.9|6646.9|6643.9|6647.6|6644.6|6643.9|6640.9|18
1611631800000|2021-01-26 03:30:00|6647.1|6644.1|6643.4|6640.4|6647.4|6644.4|6643.4|6640.4|19
1611632100000|2021-01-26 03:35:00|6643.6|6640.6|6643.4|6640.4|6645.1|6642.1|6642.1|6639.1|20
1611632400000|2021-01-26 03:40:00|6642.9|6639.9|6644.6|6641.6|6644.9|6641.9|6642.4|6639.4|29
1611632700000|2021-01-26 03:45:00|6644.9|6641.9|6644.6|6641.6|6645.1|6642.1|6643.6|6640.6|29
1611633000000|2021-01-26 03:50:00|6644.4|6641.4|6645.1|6642.1|6646.1|6643.1|6644.1|6641.1|29
1611633300000|2021-01-26 03:55:00|6644.9|6641.9|6646.4|6643.4|6646.9|6643.9|6644.9|6641.9|1
1611633600000|2021-01-26 04:00:00|6646.9|6643.9|6647.9|6644.9|6647.9|6644.9|6646.4|6643.4|6
1611633900000|2021-01-26 04:05:00|6648.1|6645.1|6648.6|6645.6|6648.6|6645.6|6647.1|6644.1|4
1611634200000|2021-01-26 04:10:00|6648.4|6645.4|6648.1|6645.1|6648.9|6645.9|6647.9|6644.9|0
1611634500000|2021-01-26 04:15:00|6648.4|6645.4|6645.9|6642.9|6648.6|6645.6|6645.4|6642.4|10
1611634800000|2021-01-26 04:20:00|6645.6|6642.6|6646.1|6643.1|6646.4|6643.4|6645.4|6642.4|1
1611635100000|2021-01-26 04:25:00|6646.4|6643.4|6644.6|6641.6|6646.4|6643.4|6644.6|6641.6|1
1611635400000|2021-01-26 04:30:00|6644.4|6641.4|6638.1|6635.1|6644.4|6641.4|6637.4|6634.4|37
1611635700000|2021-01-26 04:35:00|6638.4|6635.4|6633.9|6630.9|6639.6|6636.6|6633.9|6630.9|27
1611636000000|2021-01-26 04:40:00|6634.1|6631.1|6636.4|6633.4|6636.4|6633.4|6633.6|6630.6|10
1611636300000|2021-01-26 04:45:00|6636.6|6633.6|6637.9|6634.9|6637.9|6634.9|6635.1|6632.1|4
1611636600000|2021-01-26 04:50:00|6638.6|6635.6|6637.4|6634.4|6638.6|6635.6|6635.9|6632.9|7
1611636900000|2021-01-26 04:55:00|6637.1|6634.1|6637.6|6634.6|6638.4|6635.4|6636.4|6633.4|5
1611637200000|2021-01-26 05:00:00|6637.9|6634.9|6638.9|6635.9|6640.1|6637.1|6637.1|6634.1|4
1611637500000|2021-01-26 05:05:00|6639.1|6636.1|6640.4|6637.4|6640.6|6637.6|6638.4|6635.4|0
1611637800000|2021-01-26 05:10:00|6640.6|6637.6|6646.1|6643.1|6646.1|6643.1|6640.6|6637.6|8
1611638100000|2021-01-26 05:15:00|6645.9|6642.9|6643.4|6640.4|6645.9|6642.9|6642.9|6639.9|9
1611638400000|2021-01-26 05:20:00|6643.6|6640.6|6642.4|6639.4|6643.9|6640.9|6640.4|6637.4|3
1611638700000|2021-01-26 05:25:00|6642.1|6639.1|6642.4|6639.4|6644.4|6641.4|6642.1|6639.1|2
1611639000000|2021-01-26 05:30:00|6642.6|6639.6|6642.9|6639.9|6644.4|6641.4|6642.6|6639.6|12
1611639300000|2021-01-26 05:35:00|6642.6|6639.6|6645.1|6642.1|6646.4|6643.4|6642.4|6639.4|18
1611639600000|2021-01-26 05:40:00|6645.4|6642.4|6643.6|6640.6|6645.4|6642.4|6642.6|6639.6|6
1611639900000|2021-01-26 05:45:00|6643.9|6640.9|6643.1|6640.1|6643.9|6640.9|6641.4|6638.4|12
1611640200000|2021-01-26 05:50:00|6643.4|6640.4|6641.6|6638.6|6643.4|6640.4|6640.6|6637.6|15
1611640500000|2021-01-26 05:55:00|6641.9|6638.9|6640.9|6637.9|6642.6|6639.6|6639.6|6636.6|26
1611640800000|2021-01-26 06:00:00|6640.6|6637.6|6635.9|6632.9|6641.1|6638.1|6635.4|6632.4|88
1611641100000|2021-01-26 06:05:00|6635.6|6632.6|6638.1|6635.1|6638.1|6635.1|6635.1|6632.1|86
1611641400000|2021-01-26 06:10:00|6637.9|6634.9|6638.1|6635.1|6640.4|6637.4|6636.6|6633.6|158
1611641700000|2021-01-26 06:15:00|6638.4|6635.4|6639.1|6636.1|6640.4|6637.4|6638.4|6635.4|31
1611642000000|2021-01-26 06:20:00|6639.4|6636.4|6639.6|6636.6|6640.6|6637.6|6635.9|6632.9|62
1611642300000|2021-01-26 06:25:00|6639.9|6636.9|6637.1|6634.1|6639.9|6636.9|6635.9|6632.9|64
1611642600000|2021-01-26 06:30:00|6637.4|6634.4|6635.1|6632.1|6637.9|6634.9|6634.1|6631.1|71
1611642900000|2021-01-26 06:35:00|6634.4|6631.4|6631.4|6628.4|6637.4|6634.4|6631.4|6628.4|84
1611643200000|2021-01-26 06:40:00|6631.1|6628.1|6630.1|6627.1|6631.6|6628.6|6628.4|6625.4|80
1611643500000|2021-01-26 06:45:00|6630.4|6627.4|6627.6|6624.6|6631.6|6628.6|6626.9|6623.9|58
1611643800000|2021-01-26 06:50:00|6627.4|6624.4|6630.4|6627.4|6630.6|6627.6|6627.4|6624.4|17
1611644100000|2021-01-26 06:55:00|6630.1|6627.1|6626.1|6623.1|6630.1|6627.1|6624.6|6621.6|131
1611644400000|2021-01-26 07:00:00|6625.9|6622.9|6637.6|6635.6|6638.4|6636.4|6624.4|6622.4|229
1611644700000|2021-01-26 07:05:00|6637.4|6635.4|6633.1|6631.1|6637.9|6635.9|6629.9|6627.9|206
1611645000000|2021-01-26 07:10:00|6633.4|6631.4|6634.1|6632.1|6636.9|6634.9|6631.6|6629.6|84
1611645300000|2021-01-26 07:15:00|6633.9|6631.9|6637.4|6635.4|6638.6|6636.6|6633.9|6631.9|93
1611645600000|2021-01-26 07:20:00|6637.1|6635.1|6638.4|6636.4|6643.1|6641.1|6636.6|6634.6|131
1611645900000|2021-01-26 07:25:00|6638.1|6636.1|6639.6|6637.6|6644.1|6642.1|6637.9|6635.9|226
1611646200000|2021-01-26 07:30:00|6639.9|6637.9|6639.1|6637.1|6644.1|6642.1|6638.1|6636.1|105
1611646500000|2021-01-26 07:35:00|6639.6|6637.6|6637.1|6635.1|6640.4|6638.4|6636.1|6634.1|93
1611646800000|2021-01-26 07:40:00|6637.4|6635.4|6638.6|6636.6|6641.1|6639.1|6636.6|6634.6|127
1611647100000|2021-01-26 07:45:00|6638.4|6636.4|6642.4|6640.4|6643.6|6641.6|6638.1|6636.1|96
1611647400000|2021-01-26 07:50:00|6642.6|6640.6|6644.6|6642.6|6646.1|6644.1|6640.1|6638.1|217
1611647700000|2021-01-26 07:55:00|6644.9|6642.9|6644.1|6642.1|6647.9|6645.9|6641.4|6639.4|408
1611648000000|2021-01-26 08:00:00|6643.6|6642.6|6643.9|6642.9|6649.6|6648.6|6637.6|6636.6|2259
1611648300000|2021-01-26 08:05:00|6643.6|6642.6|6655.9|6654.9|6659.4|6658.4|6637.4|6636.4|1396
1611648600000|2021-01-26 08:10:00|6656.1|6655.1|6671.9|6670.9|6677.9|6676.9|6655.9|6654.9|1500
1611648900000|2021-01-26 08:15:00|6671.6|6670.6|6677.1|6676.1|6681.4|6680.4|6670.9|6669.9|1636
1611649200000|2021-01-26 08:20:00|6677.4|6676.4|6672.4|6671.4|6683.4|6682.4|6671.4|6670.4|980
1611649500000|2021-01-26 08:25:00|6671.9|6670.9|6670.9|6669.9|6673.6|6672.6|6664.1|6663.1|715
1611649800000|2021-01-26 08:30:00|6671.1|6670.1|6667.1|6666.1|6677.9|6676.9|6664.4|6663.4|674
1611650100000|2021-01-26 08:35:00|6666.9|6665.9|6675.1|6674.1|6676.6|6675.6|6666.4|6665.4|517
1611650400000|2021-01-26 08:40:00|6675.4|6674.4|6671.8|6670.8|6677.8|6676.8|6667|6666|591
1611650700000|2021-01-26 08:45:00|6672|6671|6676.3|6675.3|6678.3|6677.3|6672|6671|536
1611651000000|2021-01-26 08:50:00|6676|6675|6676|6675|6681.3|6680.3|6673.3|6672.3|531
1611651300000|2021-01-26 08:55:00|6675.8|6674.8|6677.3|6676.3|6679.8|6678.8|6673.5|6672.5|512
1611651600000|2021-01-26 09:00:00|6677.8|6676.8|6680.3|6679.3|6684.5|6683.5|6677.8|6676.8|552
1611651900000|2021-01-26 09:05:00|6680.8|6679.8|6682.3|6681.3|6685.8|6684.8|6679.8|6678.8|668
1611652200000|2021-01-26 09:10:00|6682.8|6681.8|6680.3|6679.3|6684.5|6683.5|6678.8|6677.8|503
1611652500000|2021-01-26 09:15:00|6680.8|6679.8|6679.5|6678.5|6684.8|6683.8|6678|6677|480
1611652800000|2021-01-26 09:20:00|6679.8|6678.8|6687|6686|6688.5|6687.5|6678.8|6677.8|499
1611653100000|2021-01-26 09:25:00|6686.8|6685.8|6682|6681|6687.3|6686.3|6679|6678|608
1611653400000|2021-01-26 09:30:00|6681.8|6680.8|6686.5|6685.5|6687.8|6686.8|6681.5|6680.5|817
1611653700000|2021-01-26 09:35:00|6686.8|6685.8|6682.5|6681.5|6691|6690|6680.5|6679.5|449
1611654000000|2021-01-26 09:40:00|6682.8|6681.8|6687.3|6686.3|6690.3|6689.3|6682.8|6681.8|454
1611654300000|2021-01-26 09:45:00|6687.8|6686.8|6683.3|6682.3|6688.5|6687.5|6682.8|6681.8|403
1611654600000|2021-01-26 09:50:00|6683.5|6682.5|6678.3|6677.3|6683.5|6682.5|6677|6676|648
1611654900000|2021-01-26 09:55:00|6678.5|6677.5|6675.3|6674.3|6679|6678|6673.8|6672.8|422
1611655200000|2021-01-26 10:00:00|6675.5|6674.5|6670.8|6669.8|6677.8|6676.8|6670.5|6669.5|517
1611655500000|2021-01-26 10:05:00|6670.5|6669.5|6670.3|6669.3|6672.8|6671.8|6669.5|6668.5|466
1611655800000|2021-01-26 10:10:00|6670|6669|6673|6672|6675.3|6674.3|6669.3|6668.3|345
1611656100000|2021-01-26 10:15:00|6673.3|6672.3|6674.3|6673.3|6675.5|6674.5|6672.5|6671.5|315
1611656400000|2021-01-26 10:20:00|6674.8|6673.8|6673.8|6672.8|6675.3|6674.3|6672.3|6671.3|217
1611656700000|2021-01-26 10:25:00|6673.5|6672.5|6673.3|6672.3|6674.3|6673.3|6671.8|6670.8|446
1611657000000|2021-01-26 10:30:00|6673.5|6672.5|6670.3|6669.3|6673.8|6672.8|6669.3|6668.3|656
1611657300000|2021-01-26 10:35:00|6670|6669|6670.3|6669.3|6671.3|6670.3|6667.8|6666.8|332
1611657600000|2021-01-26 10:40:00|6669.8|6668.8|6666.8|6665.8|6670.8|6669.8|6666.8|6665.8|385
1611657900000|2021-01-26 10:45:00|6667.3|6666.3|6668.8|6667.8|6668.8|6667.8|6663.5|6662.5|389
1611658200000|2021-01-26 10:50:00|6668.5|6667.5|6667.3|6666.3|6669.8|6668.8|6666.3|6665.3|338
1611658500000|2021-01-26 10:55:00|6666.8|6665.8|6669.8|6668.8|6669.8|6668.8|6663.3|6662.3|376
1611658800000|2021-01-26 11:00:00|6669.3|6668.3|6671.8|6670.8|6671.8|6670.8|6668|6667|505
1611659100000|2021-01-26 11:05:00|6672.3|6671.3|6679.3|6678.3|6679.8|6678.8|6671.5|6670.5|705
1611659400000|2021-01-26 11:10:00|6679|6678|6680.8|6679.8|6683.8|6682.8|6678.8|6677.8|477
1611659700000|2021-01-26 11:15:00|6681.3|6680.3|6680.5|6679.5|6683.3|6682.3|6678.8|6677.8|330
1611660000000|2021-01-26 11:20:00|6680.3|6679.3|6684.3|6683.3|6686.3|6685.3|6678.8|6677.8|422
1611660300000|2021-01-26 11:25:00|6684|6683|6685.3|6684.3|6685.8|6684.8|6681|6680|251
1611660600000|2021-01-26 11:30:00|6685.5|6684.5|6683|6682|6686.3|6685.3|6680.8|6679.8|250
1611660900000|2021-01-26 11:35:00|6683.3|6682.3|6680.8|6679.8|6684.3|6683.3|6679.3|6678.3|205
1611661200000|2021-01-26 11:40:00|6681|6680|6685.8|6684.8|6686.3|6685.3|6680.8|6679.8|346
1611661500000|2021-01-26 11:45:00|6685.5|6684.5|6692.3|6691.3|6694.8|6693.8|6683.8|6682.8|405
1611661800000|2021-01-26 11:50:00|6692.5|6691.5|6695.8|6694.8|6696.8|6695.8|6690.8|6689.8|977
1611662100000|2021-01-26 11:55:00|6696|6695|6691.3|6690.3|6696.3|6695.3|6689.3|6688.3|660
1611662400000|2021-01-26 12:00:00|6690.8|6689.8|6690.3|6689.3|6691|6690|6685.8|6684.8|806
1611662700000|2021-01-26 12:05:00|6690.5|6689.5|6697|6696|6699.5|6698.5|6690.3|6689.3|670
1611663000000|2021-01-26 12:10:00|6697.3|6696.3|6691|6690|6697.8|6696.8|6689|6688|282
1611663300000|2021-01-26 12:15:00|6691.3|6690.3|6690.8|6689.8|6692.5|6691.5|6689.3|6688.3|321
1611663600000|2021-01-26 12:20:00|6691.5|6690.5|6695.3|6694.3|6695.5|6694.5|6691.3|6690.3|462
1611663900000|2021-01-26 12:25:00|6695.8|6694.8|6696.3|6695.3|6697.3|6696.3|6692.5|6691.5|527
1611664200000|2021-01-26 12:30:00|6696.5|6695.5|6691|6690|6697.3|6696.3|6689.3|6688.3|413
1611664500000|2021-01-26 12:35:00|6691.3|6690.3|6694|6693|6696.8|6695.8|6690.5|6689.5|340
1611664800000|2021-01-26 12:40:00|6695.7|6694.7|6698.7|6697.7|6699|6698|6695|6694|318
1611665100000|2021-01-26 12:45:00|6699|6698|6693|6692|6699.2|6698.2|6692|6691|207
1611665400000|2021-01-26 12:50:00|6693.5|6692.5|6698.5|6697.5|6700.5|6699.5|6693|6692|257
1611665700000|2021-01-26 12:55:00|6698|6697|6700|6699|6701.5|6700.5|6696.2|6695.2|295
1611666000000|2021-01-26 13:00:00|6700.5|6699.5|6701.2|6700.2|6703|6702|6699.5|6698.5|456
1611666300000|2021-01-26 13:05:00|6701.5|6700.5|6698.2|6697.2|6702.2|6701.2|6698|6697|376
1611666600000|2021-01-26 13:10:00|6698|6697|6697.5|6696.5|6698.7|6697.7|6696.5|6695.5|260
1611666900000|2021-01-26 13:15:00|6698|6697|6696.7|6695.7|6698|6697|6695|6694|643
1611667200000|2021-01-26 13:20:00|6696.5|6695.5|6699|6698|6699|6698|6693.5|6692.5|571
1611667500000|2021-01-26 13:25:00|6698.7|6697.7|6691|6690|6699.2|6698.2|6688.5|6687.5|354
1611667800000|2021-01-26 13:30:00|6691.5|6690.5|6688|6687|6692.5|6691.5|6686.7|6685.7|258
1611668100000|2021-01-26 13:35:00|6688.2|6687.2|6688.5|6687.5|6690.2|6689.2|6688|6687|171
1611668400000|2021-01-26 13:40:00|6688.7|6687.7|6691.5|6690.5|6691.5|6690.5|6687.5|6686.5|241
1611668700000|2021-01-26 13:45:00|6691.2|6690.2|6692.5|6691.5|6693.5|6692.5|6690|6689|280
1611669000000|2021-01-26 13:50:00|6692.2|6691.2|6692|6691|6693.2|6692.2|6690.5|6689.5|191
1611669300000|2021-01-26 13:55:00|6691.5|6690.5|6692.5|6691.5|6693|6692|6690|6689|278
1611669600000|2021-01-26 14:00:00|6692.7|6691.7|6691.2|6690.2|6694.5|6693.5|6690.5|6689.5|363
1611669900000|2021-01-26 14:05:00|6691|6690|6690|6689|6693.7|6692.7|6688|6687|383
1611670200000|2021-01-26 14:10:00|6689.7|6688.7|6689|6688|6691|6690|6688.5|6687.5|221
1611670500000|2021-01-26 14:15:00|6688.5|6687.5|6688.2|6687.2|6689.5|6688.5|6687.2|6686.2|233
1611670800000|2021-01-26 14:20:00|6688.5|6687.5|6679.7|6678.7|6688.5|6687.5|6679|6678|350
1611671100000|2021-01-26 14:25:00|6679.5|6678.5|6676.5|6675.5|6682.2|6681.2|6676.5|6675.5|906
1611671400000|2021-01-26 14:30:00|6677|6676|6678.2|6677.2|6681|6680|6675|6674|1455
1611671700000|2021-01-26 14:35:00|6678|6677|6670.5|6669.5|6678.5|6677.5|6670.5|6669.5|477
1611672000000|2021-01-26 14:40:00|6670.7|6669.7|6665.7|6664.7|6671.5|6670.5|6664.2|6663.2|627
1611672300000|2021-01-26 14:45:00|6665.5|6664.5|6664.5|6663.5|6668|6667|6663.5|6662.5|502
1611672600000|2021-01-26 14:50:00|6664.2|6663.2|6658.2|6657.2|6664.7|6663.7|6655.5|6654.5|637
1611672900000|2021-01-26 14:55:00|6658.5|6657.5|6663|6662|6665.2|6664.2|6657.7|6656.7|600
1611673200000|2021-01-26 15:00:00|6663.2|6662.2|6668.2|6667.2|6671.5|6670.5|6662.5|6661.5|719
1611673500000|2021-01-26 15:05:00|6668.5|6667.5|6670|6669|6674|6673|6666.5|6665.5|983
1611673800000|2021-01-26 15:10:00|6669.9|6668.9|6660.9|6659.9|6671.4|6670.4|6658.4|6657.4|746
1611674100000|2021-01-26 15:15:00|6660.4|6659.4|6663.4|6662.4|6668.6|6667.6|6658.4|6657.4|620
1611674400000|2021-01-26 15:20:00|6663.1|6662.1|6663.4|6662.4|6667.6|6666.6|6659.1|6658.1|563
1611674700000|2021-01-26 15:25:00|6663.1|6662.1|6673.4|6672.4|6674.4|6673.4|6662.4|6661.4|775
1611675000000|2021-01-26 15:30:00|6673.6|6672.6|6667.1|6666.1|6674.4|6673.4|6666.6|6665.6|449
1611675300000|2021-01-26 15:35:00|6666.9|6665.9|6670.1|6669.1|6670.9|6669.9|6664.9|6663.9|448
1611675600000|2021-01-26 15:40:00|6669.9|6668.9|6667.9|6666.9|6670.9|6669.9|6664.4|6663.4|450
1611675900000|2021-01-26 15:45:00|6667.4|6666.4|6665.1|6664.1|6672.4|6671.4|6665.1|6664.1|997
1611676200000|2021-01-26 15:50:00|6665.4|6664.4|6661.4|6660.4|6665.9|6664.9|6659.4|6658.4|546
1611676500000|2021-01-26 15:55:00|6661.1|6660.1|6658.1|6657.1|6662.1|6661.1|6655.1|6654.1|469
1611676800000|2021-01-26 16:00:00|6657.9|6656.9|6657.9|6656.9|6660.4|6659.4|6654.9|6653.9|607
1611677100000|2021-01-26 16:05:00|6658.1|6657.1|6651.6|6650.6|6658.4|6657.4|6649.9|6648.9|624
1611677400000|2021-01-26 16:10:00|6651.9|6650.9|6651.4|6650.4|6655.4|6654.4|6649.6|6648.6|580
1611677700000|2021-01-26 16:15:00|6651.6|6650.6|6652.1|6651.1|6655.9|6654.9|6650.9|6649.9|674
1611678000000|2021-01-26 16:20:00|6651.9|6650.9|6657.4|6656.4|6658.9|6657.9|6651.4|6650.4|952
1611678300000|2021-01-26 16:25:00|6657.6|6656.6|6662.9|6660.9|6664.6|6663.6|6656.9|6655.9|2242
1611678600000|2021-01-26 16:30:00|6662.6|6660.6|6653.4|6651.4|6662.9|6660.9|6652.4|6650.4|3136
1611678900000|2021-01-26 16:35:00|6653.9|6651.9|6658.4|6656.4|6658.9|6656.9|6650.4|6648.4|1196
1611679200000|2021-01-26 16:40:00|6657.9|6655.9|6650.6|6648.6|6658.4|6656.4|6650.4|6648.4|436
1611679500000|2021-01-26 16:45:00|6650.9|6648.9|6648.1|6646.1|6654.4|6652.4|6647.4|6645.4|437
1611679800000|2021-01-26 16:50:00|6647.9|6645.9|6646.6|6644.6|6651.9|6649.9|6646.6|6644.6|284
1611680100000|2021-01-26 16:55:00|6646.4|6644.4|6646.9|6644.9|6648.6|6646.6|6644.6|6642.6|688
1611680400000|2021-01-26 17:00:00|6646.6|6644.6|6649.4|6647.4|6651.1|6649.1|6646.1|6644.1|202
1611680700000|2021-01-26 17:05:00|6649.6|6647.6|6649.4|6647.4|6653.1|6651.1|6648.9|6646.9|180
1611681000000|2021-01-26 17:10:00|6649.6|6647.6|6649.1|6647.1|6650.1|6648.1|6646.9|6644.9|217
1611681300000|2021-01-26 17:15:00|6648.9|6646.9|6652.1|6650.1|6652.9|6650.9|6647.1|6645.1|270
1611681600000|2021-01-26 17:20:00|6652.4|6650.4|6656.9|6654.9|6657.4|6655.4|6651.9|6649.9|203
1611681900000|2021-01-26 17:25:00|6657.6|6655.6|6660.9|6658.9|6661.6|6659.6|6657.4|6655.4|136
1611682200000|2021-01-26 17:30:00|6660.6|6658.6|6660.9|6658.9|6661.4|6659.4|6658.6|6656.6|172
1611682500000|2021-01-26 17:35:00|6660.6|6658.6|6656.4|6654.4|6660.6|6658.6|6655.4|6653.4|168
1611682800000|2021-01-26 17:40:00|6655.9|6653.9|6650.6|6648.6|6655.9|6653.9|6650.4|6648.4|170
1611683100000|2021-01-26 17:45:00|6650.4|6648.4|6652.4|6650.4|6652.4|6650.4|6648.4|6646.4|217
1611683400000|2021-01-26 17:50:00|6652.9|6650.9|6655.4|6653.4|6656.4|6654.4|6652.1|6650.1|100
1611683700000|2021-01-26 17:55:00|6655.6|6653.6|6654.4|6652.4|6656.9|6654.9|6653.1|6651.1|180
1611684000000|2021-01-26 18:00:00|6654.9|6652.9|6656.6|6654.6|6657.1|6655.1|6653.4|6651.4|96
1611684300000|2021-01-26 18:05:00|6656.9|6654.9|6660.4|6658.4|6660.4|6658.4|6654.9|6652.9|298
1611684600000|2021-01-26 18:10:00|6660.1|6658.1|6661.4|6659.4|6662.6|6660.6|6660.1|6658.1|257
1611684900000|2021-01-26 18:15:00|6661.1|6659.1|6658.6|6656.6|6661.4|6659.4|6658.4|6656.4|39
1611685200000|2021-01-26 18:20:00|6658.9|6656.9|6659.6|6657.6|6659.6|6657.6|6657.9|6655.9|78
1611685500000|2021-01-26 18:25:00|6659.9|6657.9|6659.9|6657.9|6661.4|6659.4|6659.4|6657.4|26
1611685800000|2021-01-26 18:30:00|6659.6|6657.6|6660.6|6658.6|6661.4|6659.4|6658.1|6656.1|40
1611686100000|2021-01-26 18:35:00|6660.4|6658.4|6660.1|6658.1|6661.4|6659.4|6658.6|6656.6|42
1611686400000|2021-01-26 18:40:00|6660.4|6658.4|6662.6|6660.6|6662.9|6660.9|6659.9|6657.9|92
1611686700000|2021-01-26 18:45:00|6662.4|6660.4|6662.4|6660.4|6662.9|6660.9|6661.4|6659.4|50
1611687000000|2021-01-26 18:50:00|6662.6|6660.6|6662.9|6660.9|6663.1|6661.1|6660.9|6658.9|66
1611687300000|2021-01-26 18:55:00|6662.6|6660.6|6662.9|6660.9|6663.4|6661.4|6661.9|6659.9|63
1611687600000|2021-01-26 19:00:00|6662.4|6660.4|6664.9|6662.9|6665.4|6663.4|6661.6|6659.6|53
1611687900000|2021-01-26 19:05:00|6664.6|6662.6|6664.9|6662.9|6665.1|6663.1|6663.9|6661.9|26
1611688200000|2021-01-26 19:10:00|6665.1|6663.1|6665.4|6663.4|6665.6|6663.6|6663.9|6661.9|45
1611688500000|2021-01-26 19:15:00|6665.1|6663.1|6665.1|6663.1|6665.9|6663.9|6664.4|6662.4|61
1611688800000|2021-01-26 19:20:00|6664.9|6662.9|6664.4|6662.4|6665.9|6663.9|6664.4|6662.4|21
1611689100000|2021-01-26 19:25:00|6664.1|6662.1|6662.6|6660.6|6664.4|6662.4|6658.9|6656.9|94
1611689400000|2021-01-26 19:30:00|6662.4|6660.4|6663.6|6661.6|6664.6|6662.6|6661.6|6659.6|66
1611689700000|2021-01-26 19:35:00|6663.9|6661.9|6662.9|6660.9|6664.4|6662.4|6662.4|6660.4|111
1611690000000|2021-01-26 19:40:00|6662.6|6660.6|6662.9|6660.9|6663.9|6661.9|6662.4|6660.4|33
1611690300000|2021-01-26 19:45:00|6662.6|6660.6|6660.9|6658.9|6663.4|6661.4|6659.9|6657.9|87
1611690600000|2021-01-26 19:50:00|6660.6|6658.6|6661.6|6659.6|6662.6|6660.6|6660.1|6658.1|34
1611690900000|2021-01-26 19:55:00|6662.1|6660.1|6664.4|6662.4|6664.6|6662.6|6662.1|6660.1|107
1611691200000|2021-01-26 20:00:00|6664.1|6662.1|6664.1|6662.1|6664.1|6662.1|6660.4|6658.4|158
1611691500000|2021-01-26 20:05:00|6664.4|6662.4|6666.6|6664.6|6666.9|6664.9|6663.9|6661.9|84
1611691800000|2021-01-26 20:10:00|6666.9|6664.9|6665.4|6663.4|6667.9|6665.9|6665.4|6663.4|38
1611692100000|2021-01-26 20:15:00|6665.1|6663.1|6664.6|6662.6|6665.9|6663.9|6662.4|6660.4|116
1611692400000|2021-01-26 20:20:00|6664.4|6662.4|6665.4|6663.4|6665.9|6663.9|6663.1|6661.1|68
1611692700000|2021-01-26 20:25:00|6665.6|6663.6|6666.4|6664.4|6666.9|6664.9|6664.9|6662.9|83
1611693000000|2021-01-26 20:30:00|6666.6|6664.6|6662.1|6660.1|6667.4|6665.4|6661.6|6659.6|60
1611693300000|2021-01-26 20:35:00|6662.4|6660.4|6657.6|6655.6|6662.4|6660.4|6657.4|6655.4|93
1611693600000|2021-01-26 20:40:00|6657.9|6655.9|6659.9|6657.9|6660.6|6658.6|6656.6|6654.6|174
1611693900000|2021-01-26 20:45:00|6660.4|6658.4|6657.6|6655.6|6662.1|6660.1|6657.6|6655.6|179
1611694200000|2021-01-26 20:50:00|6657.9|6655.9|6661.6|6659.6|6663.4|6661.4|6657.9|6655.9|558
1611694500000|2021-01-26 20:55:00|6661.4|6659.4|6657.1|6653.1|6661.9|6659.9|6653.4|6651.4|1161
1611694800000|2021-01-26 21:00:00|6656.4|6652.4|6666.9|6662.9|6666.9|6662.9|6655.4|6651.4|0
1611695100000|2021-01-26 21:05:00|6666.5|6662.5|6670.4|6666.4|6672.8|6668.8|6665.8|6661.8|0
1611695400000|2021-01-26 21:10:00|6670.1|6666.1|6667.2|6663.2|6671.3|6667.3|6666.5|6662.5|0
1611695700000|2021-01-26 21:15:00|6667.5|6663.5|6669|6665|6669.4|6665.4|6667.1|6663.1|0
1611696000000|2021-01-26 21:20:00|6668.9|6664.9|6668.7|6664.7|6669|6665|6668|6664|0
1611696300000|2021-01-26 21:25:00|6668.8|6664.8|6668.4|6664.4|6668.8|6664.8|6668.4|6664.4|0
1611696600000|2021-01-26 21:30:00|6666.4|6662.4|6666.7|6662.7|6668.5|6664.5|6664.3|6660.3|0
1611696900000|2021-01-26 21:35:00|6666.4|6662.4|6667.4|6663.4|6668.1|6664.1|6665|6661|0
1611697200000|2021-01-26 21:40:00|6667.8|6663.8|6665.3|6661.3|6668.1|6664.1|6665|6661|0
1611697500000|2021-01-26 21:45:00|6665|6661|6663.5|6659.5|6665.3|6661.3|6661.8|6657.8|0
1611697800000|2021-01-26 21:50:00|6663.6|6659.6|6664.9|6660.9|6664.9|6660.9|6661.9|6657.9|0
1611698100000|2021-01-26 21:55:00|6664.5|6660.5|6662.2|6658.2|6665.1|6661.1|6661.5|6657.5|0
1611698400000|2021-01-26 22:00:00|6662.6|6658.6|6662.3|6658.3|6663.4|6659.4|6662.1|6658.1|0
1611698700000|2021-01-26 22:05:00|6662.1|6658.1|6660.8|6656.8|6662.4|6658.4|6660.7|6656.7|0
1611699000000|2021-01-26 22:10:00|6660.7|6656.7|6658.8|6654.8|6660.9|6656.9|6658.8|6654.8|0
1611699300000|2021-01-26 22:15:00|6658.7|6654.7|6658.7|6654.7|6659|6655|6657.9|6653.9|0
1611699600000|2021-01-26 22:20:00|6658.8|6654.8|6658.9|6654.9|6659.1|6655.1|6658.7|6654.7|0
1611699900000|2021-01-26 22:25:00|6658.8|6654.8|6659.1|6655.1|6659.2|6655.2|6658.8|6654.8|0
1611700200000|2021-01-26 22:30:00|6659.3|6655.3|6659.3|6655.3|6659.4|6655.4|6659.3|6655.3|0
1611700500000|2021-01-26 22:35:00|6659.4|6655.4|6659.4|6655.4|6659.4|6655.4|6659.3|6655.3|0
1611701100000|2021-01-26 22:45:00|6659.2|6655.2|6658|6654|6659.2|6655.2|6658|6654|0
1611701400000|2021-01-26 22:50:00|6658.1|6654.1|6657.8|6653.8|6658.3|6654.3|6657.8|6653.8|0
1611701700000|2021-01-26 22:55:00|6658.1|6654.1|6658.4|6654.4|6659.1|6655.1|6658.1|6654.1|0
1611702000000|2021-01-26 23:00:00|6658.7|6654.7|6666.1|6662.1|6666.8|6662.8|6658.7|6654.7|0
1611702300000|2021-01-26 23:05:00|6665.9|6661.9|6663|6659|6666.1|6662.1|6663|6659|0
1611702600000|2021-01-26 23:10:00|6663.4|6659.4|6665.4|6661.4|6665.7|6661.7|6663|6659|0
1611702900000|2021-01-26 23:15:00|6665.6|6661.6|6665.4|6661.4|6665.9|6661.9|6665.1|6661.1|0
1611703200000|2021-01-26 23:20:00|6665.8|6661.8|6669.2|6665.2|6669.6|6665.6|6665.8|6661.8|0
1611703500000|2021-01-26 23:25:00|6668.9|6664.9|6666.3|6662.3|6668.9|6664.9|6665.9|6661.9|0
1611703800000|2021-01-26 23:30:00|6666.9|6662.9|6665.2|6661.2|6667.1|6663.1|6663.6|6659.6|0
1611704100000|2021-01-26 23:35:00|6665.4|6661.4|6662|6658|6665.4|6661.4|6660.8|6656.8|0
1611704400000|2021-01-26 23:40:00|6661.6|6657.6|6663.1|6659.1|6663.3|6659.3|6659|6655|0
1611704700000|2021-01-26 23:45:00|6662.8|6658.8|6662.4|6658.4|6663.8|6659.8|6661.7|6657.7|0
1611705000000|2021-01-26 23:50:00|6662.3|6658.3|6662.5|6658.5|6662.8|6658.8|6661.8|6657.8|0
1611705300000|2021-01-26 23:55:00|6662.3|6658.3|6662.8|6658.8|6663.7|6659.7|6661.4|6657.4|0
1611705600000|2021-01-27 00:00:00|6663.1|6659.1|6662.5|6658.5|6664.2|6660.2|6660.4|6656.4|0
1611705900000|2021-01-27 00:05:00|6662.7|6658.7|6659.4|6655.4|6663.2|6659.2|6659.1|6655.1|0
1611706200000|2021-01-27 00:10:00|6659.6|6655.6|6660.1|6656.1|6660.4|6656.4|6659.1|6655.1|0
1611706500000|2021-01-27 00:15:00|6659.8|6655.8|6661|6657|6661.9|6657.9|6656.9|6652.9|0
1611706800000|2021-01-27 00:20:00|6660.9|6656.9|6658.8|6654.8|6661|6657|6658.7|6654.7|0
1611707100000|2021-01-27 00:25:00|6658.9|6654.9|6663.5|6659.5|6665.2|6661.2|6658.9|6654.9|0
1611707400000|2021-01-27 00:30:00|6663.6|6659.6|6663.6|6659.6|6663.7|6659.7|6661.9|6657.9|0
1611707700000|2021-01-27 00:35:00|6663.7|6659.7|6663.4|6659.4|6665|6661|6663.3|6659.3|0
1611708000000|2021-01-27 00:40:00|6663.5|6659.5|6659.8|6655.8|6663.5|6659.5|6659.8|6655.8|0
1611708300000|2021-01-27 00:45:00|6658.4|6654.4|6658.4|6654.4|6659.8|6655.8|6657|6653|0
1611708600000|2021-01-27 00:50:00|6658.3|6654.3|6658.4|6654.4|6658.4|6654.4|6655.2|6651.2|0
1611708900000|2021-01-27 00:55:00|6658.3|6654.3|6662.1|6658.1|6662.1|6658.1|6657.1|6653.1|0
1611709200000|2021-01-27 01:00:00|6662|6658|6651.6|6648.6|6662|6658|6648.4|6645.4|238
1611709500000|2021-01-27 01:05:00|6650.6|6647.6|6651.9|6648.9|6654.4|6651.4|6648.9|6645.9|60
1611709800000|2021-01-27 01:10:00|6651.1|6648.1|6652.1|6649.1|6652.1|6649.1|6645.4|6642.4|50
1611710100000|2021-01-27 01:15:00|6651.1|6648.1|6649.4|6646.4|6652.6|6649.6|6647.1|6644.1|32
1611710400000|2021-01-27 01:20:00|6649.6|6646.6|6647.1|6644.1|6649.9|6646.9|6646.9|6643.9|16
1611710700000|2021-01-27 01:25:00|6646.9|6643.9|6649.9|6646.9|6652.4|6649.4|6646.9|6643.9|13
1611711000000|2021-01-27 01:30:00|6649.6|6646.6|6651.9|6648.9|6654.1|6651.1|6648.4|6645.4|18
1611711300000|2021-01-27 01:35:00|6651.6|6648.6|6648.9|6645.9|6651.9|6648.9|6646.9|6643.9|10
1611711600000|2021-01-27 01:40:00|6649.9|6646.9|6648.9|6645.9|6652.1|6649.1|6648.4|6645.4|14
1611711900000|2021-01-27 01:45:00|6648.6|6645.6|6643.4|6640.4|6649.1|6646.1|6642.9|6639.9|8
1611712200000|2021-01-27 01:50:00|6643.6|6640.6|6639.1|6636.1|6643.6|6640.6|6637.4|6634.4|15
1611712500000|2021-01-27 01:55:00|6639.4|6636.4|6640.4|6637.4|6640.9|6637.9|6639.4|6636.4|3
1611712800000|2021-01-27 02:00:00|6639.9|6636.9|6633.1|6630.1|6639.9|6636.9|6631.4|6628.4|57
1611713100000|2021-01-27 02:05:00|6633.4|6630.4|6633.4|6630.4|6635.6|6632.6|6632.6|6629.6|29
1611713400000|2021-01-27 02:10:00|6633.6|6630.6|6631.4|6628.4|6634.1|6631.1|6630.9|6627.9|16
1611713700000|2021-01-27 02:15:00|6631.1|6628.1|6634.1|6631.1|6634.6|6631.6|6630.4|6627.4|15
1611714000000|2021-01-27 02:20:00|6634.4|6631.4|6633.1|6630.1|6634.6|6631.6|6632.6|6629.6|15
1611714300000|2021-01-27 02:25:00|6633.4|6630.4|6636.9|6633.9|6636.9|6633.9|6633.1|6630.1|24
1611714600000|2021-01-27 02:30:00|6636.6|6633.6|6638.4|6635.4|6640.4|6637.4|6636.4|6633.4|13
1611714900000|2021-01-27 02:35:00|6638.1|6635.1|6637.6|6634.6|6638.1|6635.1|6636.4|6633.4|10
1611715200000|2021-01-27 02:40:00|6638.4|6635.4|6636.6|6633.6|6638.4|6635.4|6635.6|6632.6|13
1611715500000|2021-01-27 02:45:00|6636.4|6633.4|6636.1|6633.1|6636.9|6633.9|6633.9|6630.9|5
1611715800000|2021-01-27 02:50:00|6636.4|6633.4|6636.9|6633.9|6637.6|6634.6|6635.1|6632.1|4
1611716100000|2021-01-27 02:55:00|6636.6|6633.6|6634.6|6631.6|6637.1|6634.1|6634.6|6631.6|13
1611716400000|2021-01-27 03:00:00|6634.9|6631.9|6634.9|6631.9|6635.4|6632.4|6631.4|6628.4|19
1611716700000|2021-01-27 03:05:00|6635.1|6632.1|6631.9|6628.9|6636.1|6633.1|6631.6|6628.6|7
1611717000000|2021-01-27 03:10:00|6631.6|6628.6|6632.6|6629.6|6633.4|6630.4|6630.9|6627.9|15
1611717300000|2021-01-27 03:15:00|6632.4|6629.4|6636.6|6633.6|6637.1|6634.1|6632.1|6629.1|6
1611717600000|2021-01-27 03:20:00|6636.9|6633.9|6635.1|6632.1|6638.4|6635.4|6635.1|6632.1|16
1611717900000|2021-01-27 03:25:00|6634.9|6631.9|6637.9|6634.9|6638.1|6635.1|6634.9|6631.9|6
1611718200000|2021-01-27 03:30:00|6637.6|6634.6|6638.4|6635.4|6638.4|6635.4|6636.1|6633.1|9
1611718500000|2021-01-27 03:35:00|6638.1|6635.1|6638.6|6635.6|6640.4|6637.4|6637.9|6634.9|4
1611718800000|2021-01-27 03:40:00|6639.1|6636.1|6638.4|6635.4|6639.9|6636.9|6637.4|6634.4|7
1611719100000|2021-01-27 03:45:00|6638.1|6635.1|6639.6|6636.6|6640.1|6637.1|6637.9|6634.9|0
1611719400000|2021-01-27 03:50:00|6639.9|6636.9|6639.6|6636.6|6640.1|6637.1|6638.6|6635.6|0
1611719700000|2021-01-27 03:55:00|6639.4|6636.4|6639.4|6636.4|6639.6|6636.6|6638.1|6635.1|1
1611720000000|2021-01-27 04:00:00|6639.1|6636.1|6642.1|6639.1|6642.4|6639.4|6638.9|6635.9|9
1611720300000|2021-01-27 04:05:00|6642.4|6639.4|6642.4|6639.4|6642.6|6639.6|6641.9|6638.9|6
1611720600000|2021-01-27 04:10:00|6642.1|6639.1|6641.9|6638.9|6642.4|6639.4|6641.6|6638.6|0
1611720900000|2021-01-27 04:15:00|6641.6|6638.6|6637.9|6634.9|6642.1|6639.1|6637.6|6634.6|14
1611721200000|2021-01-27 04:20:00|6637.6|6634.6|6635.1|6632.1|6637.6|6634.6|6634.6|6631.6|8
1611721500000|2021-01-27 04:25:00|6635.4|6632.4|6635.1|6632.1|6635.9|6632.9|6634.9|6631.9|1
1611721800000|2021-01-27 04:30:00|6634.9|6631.9|6633.9|6630.9|6635.6|6632.6|6633.9|6630.9|1
1611722100000|2021-01-27 04:35:00|6634.1|6631.1|6632.4|6629.4|6634.4|6631.4|6632.1|6629.1|3
1611722400000|2021-01-27 04:40:00|6632.1|6629.1|6634.4|6631.4|6634.6|6631.6|6631.4|6628.4|4
1611722700000|2021-01-27 04:45:00|6634.6|6631.6|6635.4|6632.4|6635.6|6632.6|6633.9|6630.9|3
1611723000000|2021-01-27 04:50:00|6635.1|6632.1|6633.1|6630.1|6635.4|6632.4|6632.4|6629.4|11
1611723300000|2021-01-27 04:55:00|6633.4|6630.4|6635.9|6632.9|6637.9|6634.9|6633.4|6630.4|11
1611723600000|2021-01-27 05:00:00|6635.6|6632.6|6635.1|6632.1|6635.9|6632.9|6634.1|6631.1|32
1611723900000|2021-01-27 05:05:00|6635.6|6632.6|6638.4|6635.4|6638.4|6635.4|6635.6|6632.6|3
1611724200000|2021-01-27 05:10:00|6637.6|6634.6|6638.1|6635.1|6639.1|6636.1|6637.6|6634.6|4
1611724500000|2021-01-27 05:15:00|6637.9|6634.9|6635.9|6632.9|6637.9|6634.9|6634.9|6631.9|7
1611724800000|2021-01-27 05:20:00|6636.1|6633.1|6635.9|6632.9|6636.4|6633.4|6635.6|6632.6|0
1611725100000|2021-01-27 05:25:00|6635.6|6632.6|6635.6|6632.6|6636.1|6633.1|6634.6|6631.6|0
1611725400000|2021-01-27 05:30:00|6635.9|6632.9|6635.9|6632.9|6636.4|6633.4|6634.9|6631.9|4
1611725700000|2021-01-27 05:35:00|6636.1|6633.1|6635.6|6632.6|6636.6|6633.6|6634.1|6631.1|6
1611726000000|2021-01-27 05:40:00|6635.9|6632.9|6638.4|6635.4|6638.4|6635.4|6634.9|6631.9|2
1611726300000|2021-01-27 05:45:00|6638.6|6635.6|6639.4|6636.4|6639.6|6636.6|6637.9|6634.9|7
1611726600000|2021-01-27 05:50:00|6639.6|6636.6|6641.1|6638.1|6641.4|6638.4|6639.6|6636.6|0
1611726900000|2021-01-27 05:55:00|6641.4|6638.4|6643.6|6640.6|6643.6|6640.6|6640.6|6637.6|3
1611727200000|2021-01-27 06:00:00|6643.9|6640.9|6640.6|6637.6|6644.6|6641.6|6640.4|6637.4|44
1611727500000|2021-01-27 06:05:00|6640.9|6637.9|6638.1|6635.1|6641.1|6638.1|6636.4|6633.4|13
1611727800000|2021-01-27 06:10:00|6638.4|6635.4|6637.1|6634.1|6638.9|6635.9|6634.4|6631.4|20
1611728100000|2021-01-27 06:15:00|6636.9|6633.9|6638.6|6635.6|6638.9|6635.9|6636.6|6633.6|30
1611728400000|2021-01-27 06:20:00|6638.4|6635.4|6636.1|6633.1|6638.4|6635.4|6635.4|6632.4|25
1611728700000|2021-01-27 06:25:00|6636.4|6633.4|6635.9|6632.9|6636.9|6633.9|6634.9|6631.9|11
1611729000000|2021-01-27 06:30:00|6635.6|6632.6|6637.1|6634.1|6637.4|6634.4|6634.6|6631.6|19
1611729300000|2021-01-27 06:35:00|6637.4|6634.4|6641.6|6638.6|6642.1|6639.1|6637.1|6634.1|42
1611729600000|2021-01-27 06:40:00|6641.4|6638.4|6639.9|6636.9|6641.4|6638.4|6638.6|6635.6|50
1611729900000|2021-01-27 06:45:00|6639.6|6636.6|6637.4|6634.4|6640.1|6637.1|6636.9|6633.9|30
1611730200000|2021-01-27 06:50:00|6637.6|6634.6|6640.6|6637.6|6640.6|6637.6|6637.1|6634.1|12
1611730500000|2021-01-27 06:55:00|6641.6|6638.6|6642.4|6639.4|6644.6|6641.6|6641.1|6638.1|36
1611730800000|2021-01-27 07:00:00|6641.9|6638.9|6638.1|6636.1|6644.4|6642.4|6636.9|6634.9|232
1611731100000|2021-01-27 07:05:00|6637.9|6635.9|6634.4|6632.4|6638.1|6636.1|6633.4|6631.4|179
1611731400000|2021-01-27 07:10:00|6634.6|6632.6|6637.6|6635.6|6638.6|6636.6|6632.9|6630.9|155
1611731700000|2021-01-27 07:15:00|6637.4|6635.4|6636.6|6634.6|6637.4|6635.4|6631.9|6629.9|187
1611732000000|2021-01-27 07:20:00|6636.4|6634.4|6633.4|6631.4|6639.6|6637.6|6633.4|6631.4|104
1611732300000|2021-01-27 07:25:00|6633.6|6631.6|6634.4|6632.4|6635.6|6633.6|6632.9|6630.9|69
1611732600000|2021-01-27 07:30:00|6634.1|6632.1|6630.6|6628.6|6635.1|6633.1|6630.6|6628.6|82
1611732900000|2021-01-27 07:35:00|6630.4|6628.4|6630.4|6628.4|6632.1|6630.1|6629.1|6627.1|95
1611733200000|2021-01-27 07:40:00|6630.6|6628.6|6628.1|6626.1|6632.1|6630.1|6628.1|6626.1|122
1611733500000|2021-01-27 07:45:00|6627.9|6625.9|6626.4|6624.4|6628.4|6626.4|6622.6|6620.6|207
1611733800000|2021-01-27 07:50:00|6625.9|6623.9|6623.6|6621.6|6626.9|6624.9|6621.1|6619.1|247
1611734100000|2021-01-27 07:55:00|6623.4|6621.4|6629.9|6627.9|6630.1|6628.1|6621.4|6619.4|242
1611734400000|2021-01-27 08:00:00|6629.4|6628.4|6607.1|6606.1|6629.4|6628.4|6602.9|6601.9|2827
1611734700000|2021-01-27 08:05:00|6608.1|6607.1|6628.4|6627.4|6628.4|6627.4|6604.9|6603.9|1533
1611735000000|2021-01-27 08:10:00|6627.4|6626.4|6642.4|6641.4|6643.6|6642.6|6625.4|6624.4|2015
1611735300000|2021-01-27 08:15:00|6641.9|6640.9|6650.9|6649.9|6654.1|6653.1|6640.1|6639.1|1391
1611735600000|2021-01-27 08:20:00|6650.4|6649.4|6645.9|6644.9|6652.4|6651.4|6644.4|6643.4|732
1611735900000|2021-01-27 08:25:00|6645.6|6644.6|6643.9|6642.9|6657.4|6656.4|6642.9|6641.9|1130
1611736200000|2021-01-27 08:30:00|6644.4|6643.4|6652.6|6651.6|6654.4|6653.4|6642.4|6641.4|563
1611736500000|2021-01-27 08:35:00|6652.4|6651.4|6656.1|6655.1|6657.9|6656.9|6651.1|6650.1|663
1611736800000|2021-01-27 08:40:00|6655.9|6654.9|6657.6|6656.6|6661.4|6660.4|6650.6|6649.6|562
1611737100000|2021-01-27 08:45:00|6657.9|6656.9|6654.6|6653.6|6657.9|6656.9|6652.4|6651.4|456
1611737400000|2021-01-27 08:50:00|6654.9|6653.9|6641.6|6640.6|6654.9|6653.9|6640.4|6639.4|714
1611737700000|2021-01-27 08:55:00|6641.4|6640.4|6642.4|6641.4|6642.6|6641.6|6635.9|6634.9|511
1611738000000|2021-01-27 09:00:00|6641.9|6640.9|6649.6|6648.6|6650.1|6649.1|6640.9|6639.9|520
1611738300000|2021-01-27 09:05:00|6649.4|6648.4|6652.4|6651.4|6657.9|6656.9|6649.1|6648.1|398
1611738600000|2021-01-27 09:10:00|6651.4|6650.4|6656.1|6655.1|6658.9|6657.9|6649.9|6648.9|1071
1611738900000|2021-01-27 09:15:00|6655.9|6654.9|6657.9|6656.9|6658.6|6657.6|6652.1|6651.1|743
1611739200000|2021-01-27 09:20:00|6658.1|6657.1|6652.9|6651.9|6660.1|6659.1|6651.6|6650.6|480
1611739500000|2021-01-27 09:25:00|6653.1|6652.1|6660.4|6659.4|6661.4|6660.4|6651.4|6650.4|476
1611739800000|2021-01-27 09:30:00|6659.9|6658.9|6658.4|6657.4|6661.4|6660.4|6656.9|6655.9|461
1611740100000|2021-01-27 09:35:00|6657.9|6656.9|6655.4|6654.4|6660.9|6659.9|6653.4|6652.4|335
1611740400000|2021-01-27 09:40:00|6655.6|6654.6|6656.9|6655.9|6658.4|6657.4|6650.6|6649.6|511
1611740700000|2021-01-27 09:45:00|6656.6|6655.6|6649.9|6648.9|6657.9|6656.9|6649.4|6648.4|346
1611741000000|2021-01-27 09:50:00|6649.6|6648.6|6645.1|6644.1|6650.9|6649.9|6644.4|6643.4|425
1611741300000|2021-01-27 09:55:00|6645.4|6644.4|6644.4|6643.4|6647.1|6646.1|6643.6|6642.6|312
1611741600000|2021-01-27 10:00:00|6644.1|6643.1|6639.1|6638.1|6644.4|6643.4|6638.9|6637.9|367
1611741900000|2021-01-27 10:05:00|6638.9|6637.9|6637.1|6636.1|6644.1|6643.1|6636.9|6635.9|671
1611742200000|2021-01-27 10:10:00|6636.9|6635.9|6635.9|6634.9|6639.4|6638.4|6634.9|6633.9|368
1611742500000|2021-01-27 10:15:00|6635.4|6634.4|6631.9|6630.9|6635.4|6634.4|6630.9|6629.9|546
1611742800000|2021-01-27 10:20:00|6632.1|6631.1|6634.1|6633.1|6636.9|6635.9|6630.9|6629.9|364
1611743100000|2021-01-27 10:25:00|6634.4|6633.4|6638.1|6637.1|6638.4|6637.4|6633.1|6632.1|276
1611743400000|2021-01-27 10:30:00|6637.9|6636.9|6637.9|6636.9|6641.4|6640.4|6635.4|6634.4|293
1611743700000|2021-01-27 10:35:00|6637.6|6636.6|6631.9|6630.9|6638.4|6637.4|6630.4|6629.4|436
1611744000000|2021-01-27 10:40:00|6631.6|6630.6|6630.6|6629.6|6634.4|6633.4|6629.4|6628.4|409
1611744300000|2021-01-27 10:45:00|6630.9|6629.9|6627.6|6626.6|6632.1|6631.1|6627.4|6626.4|610
1611744600000|2021-01-27 10:50:00|6627.4|6626.4|6621.1|6620.1|6628.4|6627.4|6621.1|6620.1|455
1611744900000|2021-01-27 10:55:00|6621.4|6620.4|6618.9|6617.9|6624.4|6623.4|6617.9|6616.9|587
1611745200000|2021-01-27 11:00:00|6618.6|6617.6|6603.9|6602.9|6618.9|6617.9|6601.4|6600.4|1103
1611745500000|2021-01-27 11:05:00|6603.6|6602.6|6608.9|6607.9|6609.4|6608.4|6601.6|6600.6|867
1611745800000|2021-01-27 11:10:00|6608.6|6607.6|6606.1|6605.1|6608.6|6607.6|6600.4|6599.4|976
1611746100000|2021-01-27 11:15:00|6605.9|6604.9|6614.1|6613.1|6614.4|6613.4|6605.6|6604.6|485
1611746400000|2021-01-27 11:20:00|6613.9|6612.9|6613.6|6612.6|6619.4|6618.4|6611.4|6610.4|351
1611746700000|2021-01-27 11:25:00|6613.1|6612.1|6609.9|6608.9|6613.6|6612.6|6601.4|6600.4|729
1611747000000|2021-01-27 11:30:00|6609.6|6608.6|6606.4|6605.4|6610.6|6609.6|6604.1|6603.1|407
1611747300000|2021-01-27 11:35:00|6606.9|6605.9|6603.9|6602.9|6608.6|6607.6|6600.4|6599.4|717
1611747600000|2021-01-27 11:40:00|6603.6|6602.6|6601.1|6600.1|6604.1|6603.1|6599.6|6598.6|476
1611747900000|2021-01-27 11:45:00|6601.4|6600.4|6592.9|6591.9|6601.9|6600.9|6582.9|6581.9|1551
1611748200000|2021-01-27 11:50:00|6593.6|6592.6|6602.1|6601.1|6603.1|6602.1|6586.9|6585.9|1056
1611748500000|2021-01-27 11:55:00|6602.4|6601.4|6609.1|6608.1|6609.9|6608.9|6597.4|6596.4|1450
1611748800000|2021-01-27 12:00:00|6608.9|6607.9|6602.9|6601.9|6608.9|6607.9|6602.1|6601.1|827
1611749100000|2021-01-27 12:05:00|6603.1|6602.1|6600.1|6599.1|6606.4|6605.4|6599.4|6598.4|901
1611749400000|2021-01-27 12:10:00|6599.9|6598.9|6593.1|6592.1|6602.6|6601.6|6592.6|6591.6|402
1611749700000|2021-01-27 12:15:00|6592.9|6591.9|6582.6|6581.6|6593.1|6592.1|6582.6|6581.6|855
1611750000000|2021-01-27 12:20:00|6582.9|6581.9|6588.9|6587.9|6589.1|6588.1|6582.4|6581.4|590
1611750300000|2021-01-27 12:25:00|6589.1|6588.1|6587.4|6586.4|6589.9|6588.9|6582.4|6581.4|611
1611750600000|2021-01-27 12:30:00|6587.6|6586.6|6584.6|6583.6|6587.9|6586.9|6581.4|6580.4|721
1611750900000|2021-01-27 12:35:00|6584.4|6583.4|6580.9|6579.9|6586.4|6585.4|6578.4|6577.4|549
1611751200000|2021-01-27 12:40:00|6581.2|6580.2|6580.7|6579.7|6587.2|6586.2|6578.9|6577.9|1425
1611751500000|2021-01-27 12:45:00|6580.2|6579.2|6588.9|6587.9|6590.4|6589.4|6577.2|6576.2|698
1611751800000|2021-01-27 12:50:00|6588.7|6587.7|6573.4|6572.4|6588.7|6587.7|6573.4|6572.4|550
1611752100000|2021-01-27 12:55:00|6573.7|6572.7|6568.2|6567.2|6574.9|6573.9|6567.2|6566.2|653
1611752400000|2021-01-27 13:00:00|6568.9|6567.9|6565.2|6564.2|6573.2|6572.2|6564.7|6563.7|613
1611752700000|2021-01-27 13:05:00|6565.9|6564.9|6566.7|6565.7|6571.9|6570.9|6562.7|6561.7|517
1611753000000|2021-01-27 13:10:00|6566.4|6565.4|6567.7|6566.7|6567.9|6566.9|6563.2|6562.2|595
1611753300000|2021-01-27 13:15:00|6567.9|6566.9|6577.9|6576.9|6582.2|6581.2|6566.2|6565.2|953
1611753600000|2021-01-27 13:20:00|6578.2|6577.2|6578.9|6577.9|6580.2|6579.2|6575.7|6574.7|662
1611753900000|2021-01-27 13:25:00|6579.2|6578.2|6571.2|6570.2|6580.4|6579.4|6571.2|6570.2|266
1611754200000|2021-01-27 13:30:00|6571.4|6570.4|6572.4|6571.4|6574.4|6573.4|6566.7|6565.7|320
1611754500000|2021-01-27 13:35:00|6572.7|6571.7|6557.2|6556.2|6573.2|6572.2|6555.9|6554.9|998
1611754800000|2021-01-27 13:40:00|6556.9|6555.9|6565.9|6564.9|6567.9|6566.9|6554.7|6553.7|495
1611755100000|2021-01-27 13:45:00|6565.7|6564.7|6565.7|6564.7|6569.7|6568.7|6561.4|6560.4|524
1611755400000|2021-01-27 13:50:00|6566.2|6565.2|6567.4|6566.4|6571.9|6570.9|6565.9|6564.9|431
1611755700000|2021-01-27 13:55:00|6567.7|6566.7|6558.4|6557.4|6569.2|6568.2|6557.2|6556.2|622
1611756000000|2021-01-27 14:00:00|6558.2|6557.2|6552.9|6551.9|6561.7|6560.7|6552.4|6551.4|692
1611756300000|2021-01-27 14:05:00|6553.2|6552.2|6538.2|6537.2|6554.9|6553.9|6536.7|6535.7|1285
1611756600000|2021-01-27 14:10:00|6537.9|6536.9|6536.4|6535.4|6539.2|6538.2|6533.2|6532.2|879
1611756900000|2021-01-27 14:15:00|6536.2|6535.2|6542.2|6541.2|6542.9|6541.9|6533.2|6532.2|814
1611757200000|2021-01-27 14:20:00|6541.9|6540.9|6548.2|6547.2|6550.4|6549.4|6540.7|6539.7|698
1611757500000|2021-01-27 14:25:00|6547.9|6546.9|6556.7|6555.7|6559.7|6558.7|6546.7|6545.7|788
1611757800000|2021-01-27 14:30:00|6557.2|6556.2|6546.7|6545.7|6561.7|6560.7|6538.4|6537.4|2430
1611758100000|2021-01-27 14:35:00|6546.2|6545.2|6545.2|6544.2|6547.4|6546.4|6535.2|6534.2|2913
1611758400000|2021-01-27 14:40:00|6544.7|6543.7|6519.7|6518.7|6544.7|6543.7|6518.4|6517.4|1825
1611758700000|2021-01-27 14:45:00|6519.2|6518.2|6521.2|6520.2|6530.4|6529.4|6517.2|6516.2|1444
1611759000000|2021-01-27 14:50:00|6520.4|6519.4|6519.9|6518.9|6521.9|6520.9|6506.2|6505.2|2134
1611759300000|2021-01-27 14:55:00|6519.7|6518.7|6532.9|6531.9|6544.2|6543.2|6518.4|6517.4|1885
1611759600000|2021-01-27 15:00:00|6532.7|6531.7|6543.2|6542.2|6549.2|6548.2|6529.4|6528.4|1906
1611759900000|2021-01-27 15:05:00|6543.7|6542.7|6543.2|6542.2|6545.7|6544.7|6535.7|6534.7|1489
1611760200000|2021-01-27 15:10:00|6543|6542|6538|6537|6548.5|6547.5|6537|6536|1253
1611760500000|2021-01-27 15:15:00|6537.7|6536.7|6549.7|6548.7|6550.2|6549.2|6531.7|6530.7|1559
1611760800000|2021-01-27 15:20:00|6550|6549|6557.7|6556.7|6563.7|6562.7|6550|6549|1710
1611761100000|2021-01-27 15:25:00|6557.5|6556.5|6556.2|6555.2|6564.5|6563.5|6555.5|6554.5|839
1611761400000|2021-01-27 15:30:00|6556|6555|6560|6559|6570.5|6569.5|6552.2|6551.2|1861
1611761700000|2021-01-27 15:35:00|6559.5|6558.5|6552|6551|6561.5|6560.5|6550.7|6549.7|1530
1611762000000|2021-01-27 15:40:00|6552.5|6551.5|6560.7|6559.7|6562|6561|6550|6549|1001
1611762300000|2021-01-27 15:45:00|6561|6560|6569|6568|6570|6569|6558.7|6557.7|741
1611762600000|2021-01-27 15:50:00|6568.7|6567.7|6569.5|6568.5|6571.5|6570.5|6564.7|6563.7|643
1611762900000|2021-01-27 15:55:00|6569.7|6568.7|6572|6571|6573.5|6572.5|6567.5|6566.5|735
1611763200000|2021-01-27 16:00:00|6571.5|6570.5|6574.5|6573.5|6575|6574|6566.7|6565.7|615
1611763500000|2021-01-27 16:05:00|6574.7|6573.7|6567.5|6566.5|6575.5|6574.5|6564|6563|853
1611763800000|2021-01-27 16:10:00|6567.2|6566.2|6562|6561|6568.5|6567.5|6559.2|6558.2|1259
1611764100000|2021-01-27 16:15:00|6561.5|6560.5|6561|6560|6564.2|6563.2|6559.2|6558.2|826
1611764400000|2021-01-27 16:20:00|6561.2|6560.2|6563.5|6562.5|6565|6564|6557.7|6556.7|944
1611764700000|2021-01-27 16:25:00|6563.2|6562.2|6572.5|6570.5|6572.5|6570.5|6562.2|6561.2|3301
1611765000000|2021-01-27 16:30:00|6573.2|6571.2|6566.9|6564.9|6578.4|6576.4|6563.4|6561.4|5804
1611765300000|2021-01-27 16:35:00|6567.9|6565.9|6582.4|6580.4|6584.9|6582.9|6566.4|6564.4|2365
1611765600000|2021-01-27 16:40:00|6581.9|6579.9|6579.6|6577.6|6583.6|6581.6|6578.9|6576.9|1347
1611765900000|2021-01-27 16:45:00|6579.4|6577.4|6568.6|6566.6|6585.4|6583.4|6568.1|6566.1|1362
1611766200000|2021-01-27 16:50:00|6568.4|6566.4|6561.4|6559.4|6571.1|6569.1|6561.1|6559.1|755
1611766500000|2021-01-27 16:55:00|6561.6|6559.6|6553.9|6551.9|6561.9|6559.9|6551.9|6549.9|801
1611766800000|2021-01-27 17:00:00|6553.6|6551.6|6550.9|6548.9|6555.9|6553.9|6549.4|6547.4|439
1611767100000|2021-01-27 17:05:00|6550.6|6548.6|6563.9|6561.9|6564.6|6562.6|6550.6|6548.6|433
1611767400000|2021-01-27 17:10:00|6563.6|6561.6|6574.9|6572.9|6575.9|6573.9|6563.4|6561.4|457
1611767700000|2021-01-27 17:15:00|6574.6|6572.6|6575.6|6573.6|6578.1|6576.1|6572.6|6570.6|498
1611768000000|2021-01-27 17:20:00|6575.4|6573.4|6570.9|6568.9|6577.6|6575.6|6570.4|6568.4|233
1611768300000|2021-01-27 17:25:00|6571.1|6569.1|6568.6|6566.6|6571.9|6569.9|6567.9|6565.9|143
1611768600000|2021-01-27 17:30:00|6568.4|6566.4|6564.9|6562.9|6570.1|6568.1|6563.9|6561.9|143
1611768900000|2021-01-27 17:35:00|6565.1|6563.1|6570.6|6568.6|6571.6|6569.6|6560.9|6558.9|164
1611769200000|2021-01-27 17:40:00|6570.4|6568.4|6575.1|6573.1|6576.4|6574.4|6569.9|6567.9|286
1611769500000|2021-01-27 17:45:00|6574.9|6572.9|6576.1|6574.1|6576.1|6574.1|6570.4|6568.4|199
1611769800000|2021-01-27 17:50:00|6575.9|6573.9|6576.1|6574.1|6579.9|6577.9|6573.1|6571.1|135
1611770100000|2021-01-27 17:55:00|6575.9|6573.9|6577.4|6575.4|6579.9|6577.9|6575.9|6573.9|196
1611770400000|2021-01-27 18:00:00|6577.9|6575.9|6574.4|6572.4|6579.1|6577.1|6573.9|6571.9|139
1611770700000|2021-01-27 18:05:00|6574.1|6572.1|6573.4|6571.4|6574.9|6572.9|6571.1|6569.1|114
1611771000000|2021-01-27 18:10:00|6573.6|6571.6|6570.6|6568.6|6574.4|6572.4|6567.9|6565.9|82
1611771300000|2021-01-27 18:15:00|6570.4|6568.4|6570.1|6568.1|6573.4|6571.4|6567.1|6565.1|111
1611771600000|2021-01-27 18:20:00|6570.4|6568.4|6567.6|6565.6|6571.1|6569.1|6566.4|6564.4|87
1611771900000|2021-01-27 18:25:00|6567.4|6565.4|6570.9|6568.9|6574.9|6572.9|6567.4|6565.4|135
1611772200000|2021-01-27 18:30:00|6570.4|6568.4|6569.4|6567.4|6572.1|6570.1|6567.6|6565.6|108
1611772500000|2021-01-27 18:35:00|6569.1|6567.1|6570.4|6568.4|6571.1|6569.1|6566.6|6564.6|47
1611772800000|2021-01-27 18:40:00|6570.6|6568.6|6564.9|6562.9|6571.9|6569.9|6564.9|6562.9|148
1611773100000|2021-01-27 18:45:00|6564.4|6562.4|6562.9|6560.9|6566.4|6564.4|6562.4|6560.4|167
1611773400000|2021-01-27 18:50:00|6562.6|6560.6|6566.4|6564.4|6566.4|6564.4|6561.4|6559.4|156
1611773700000|2021-01-27 18:55:00|6566.1|6564.1|6559.6|6557.6|6567.9|6565.9|6557.4|6555.4|166
1611774000000|2021-01-27 19:00:00|6559.9|6557.9|6562.6|6560.6|6567.6|6565.6|6559.6|6557.6|153
1611774300000|2021-01-27 19:05:00|6562.9|6560.9|6561.1|6559.1|6563.1|6561.1|6556.6|6554.6|145
1611774600000|2021-01-27 19:10:00|6561.4|6559.4|6562.4|6560.4|6564.1|6562.1|6559.9|6557.9|74
1611774900000|2021-01-27 19:15:00|6562.1|6560.1|6552.6|6550.6|6562.1|6560.1|6551.9|6549.9|344
1611775200000|2021-01-27 19:20:00|6552.9|6550.9|6555.4|6553.4|6557.4|6555.4|6549.6|6547.6|223
1611775500000|2021-01-27 19:25:00|6555.6|6553.6|6552.1|6550.1|6557.6|6555.6|6551.4|6549.4|147
1611775800000|2021-01-27 19:30:00|6551.9|6549.9|6533.4|6531.4|6552.6|6550.6|6533.1|6531.1|462
1611776100000|2021-01-27 19:35:00|6533.6|6531.6|6537.1|6535.1|6538.6|6536.6|6530.6|6528.6|429
1611776400000|2021-01-27 19:40:00|6536.9|6534.9|6542.9|6540.9|6546.6|6544.6|6533.1|6531.1|348
1611776700000|2021-01-27 19:45:00|6542.6|6540.6|6535.1|6533.1|6545.1|6543.1|6531.4|6529.4|402
1611777000000|2021-01-27 19:50:00|6534.6|6532.6|6533.6|6531.6|6539.1|6537.1|6526.6|6524.6|613
1611777300000|2021-01-27 19:55:00|6533.4|6531.4|6533.1|6531.1|6539.1|6537.1|6526.6|6524.6|333
1611777600000|2021-01-27 20:00:00|6533.4|6531.4|6531.4|6529.4|6535.6|6533.6|6526.1|6524.1|528
1611777900000|2021-01-27 20:05:00|6531.6|6529.6|6531.6|6529.6|6538.1|6536.1|6528.4|6526.4|309
1611778200000|2021-01-27 20:10:00|6532.1|6530.1|6542.1|6540.1|6544.1|6542.1|6529.4|6527.4|455
1611778500000|2021-01-27 20:15:00|6541.9|6539.9|6537.1|6535.1|6542.6|6540.6|6536.6|6534.6|164
1611778800000|2021-01-27 20:20:00|6537.4|6535.4|6530.4|6528.4|6540.1|6538.1|6527.6|6525.6|270
1611779100000|2021-01-27 20:25:00|6530.1|6528.1|6527.4|6525.4|6538.9|6536.9|6522.6|6520.6|428
1611779400000|2021-01-27 20:30:00|6527.1|6525.1|6521.6|6519.6|6531.6|6529.6|6520.9|6518.9|330
1611779700000|2021-01-27 20:35:00|6521.9|6519.9|6519.1|6517.1|6525.6|6523.6|6512.6|6510.6|661
1611780000000|2021-01-27 20:40:00|6518.4|6516.4|6519.4|6517.4|6523.9|6521.9|6514.6|6512.6|375
1611780300000|2021-01-27 20:45:00|6519.1|6517.1|6525.9|6523.9|6527.9|6525.9|6515.6|6513.6|379
1611780600000|2021-01-27 20:50:00|6524.4|6522.4|6521.4|6519.4|6528.9|6526.9|6517.6|6515.6|1040
1611780900000|2021-01-27 20:55:00|6521.6|6519.6|6520.1|6516.1|6524.1|6522.1|6511.6|6509.6|878
1611781200000|2021-01-27 21:00:00|6522.9|6518.9|6515.6|6511.6|6533.9|6529.9|6511.4|6507.4|10
1611781500000|2021-01-27 21:05:00|6515.9|6511.9|6485.9|6481.9|6520.4|6516.4|6484.1|6480.1|0
1611781800000|2021-01-27 21:10:00|6485.6|6481.6|6465.6|6461.6|6486.3|6482.3|6437.2|6433.2|0
1611782100000|2021-01-27 21:15:00|6465.1|6461.1|6474.1|6470.1|6477.1|6473.1|6462.2|6458.2|0
1611782400000|2021-01-27 21:20:00|6474.2|6470.2|6483.5|6479.5|6487.2|6483.2|6474|6470|0
1611782700000|2021-01-27 21:25:00|6483.6|6479.6|6459.9|6455.9|6484.9|6480.9|6459.9|6455.9|0
1611783000000|2021-01-27 21:30:00|6459.5|6455.5|6491.6|6487.6|6497.6|6493.6|6459.5|6455.5|0
1611783300000|2021-01-27 21:35:00|6491.9|6487.9|6499.1|6495.1|6499.1|6495.1|6486.5|6482.5|0
1611783600000|2021-01-27 21:40:00|6498.8|6494.8|6508.9|6504.9|6512|6508|6495|6491|0
1611783900000|2021-01-27 21:45:00|6508.6|6504.6|6499.1|6495.1|6510.6|6506.6|6497.3|6493.3|0
1611784200000|2021-01-27 21:50:00|6499.4|6495.4|6503.4|6499.4|6503.7|6499.7|6497.4|6493.4|0
1611784500000|2021-01-27 21:55:00|6503.1|6499.1|6499.6|6495.6|6505|6501|6498.4|6494.4|0
1611784800000|2021-01-27 22:00:00|6499.8|6495.8|6504.4|6500.4|6506.5|6502.5|6499.3|6495.3|0
1611785100000|2021-01-27 22:05:00|6504.1|6500.1|6504.4|6500.4|6505.2|6501.2|6500.8|6496.8|0
1611785400000|2021-01-27 22:10:00|6505|6501|6504.9|6500.9|6507.3|6503.3|6503.6|6499.6|0
1611785700000|2021-01-27 22:15:00|6505|6501|6507.4|6503.4|6507.8|6503.8|6503|6499|0
1611786000000|2021-01-27 22:20:00|6507.1|6503.1|6511.5|6507.5|6512.9|6508.9|6506.5|6502.5|0
1611786300000|2021-01-27 22:25:00|6511.3|6507.3|6505.5|6501.5|6516.4|6512.4|6505.5|6501.5|0
1611786600000|2021-01-27 22:30:00|6505.7|6501.7|6510.5|6506.5|6510.5|6506.5|6505.5|6501.5|0
1611786900000|2021-01-27 22:35:00|6509|6505|6508.5|6504.5|6510.9|6506.9|6508.5|6504.5|0
1611787200000|2021-01-27 22:40:00|6508|6504|6504.6|6500.6|6508.7|6504.7|6502.8|6498.8|0
1611787500000|2021-01-27 22:45:00|6505.3|6501.3|6508.6|6504.6|6508.7|6504.7|6504.9|6500.9|0
1611787800000|2021-01-27 22:50:00|6508.5|6504.5|6510.2|6506.2|6510.8|6506.8|6507.1|6503.1|0
1611788100000|2021-01-27 22:55:00|6509.9|6505.9|6509.8|6505.8|6511|6507|6508.3|6504.3|0
1611788400000|2021-01-27 23:00:00|6509.7|6505.7|6506.8|6502.8|6513.1|6509.1|6502.7|6498.7|0
1611788700000|2021-01-27 23:05:00|6507.9|6503.9|6483.7|6479.7|6508.7|6504.7|6482.6|6478.6|0
1611789000000|2021-01-27 23:10:00|6485|6481|6483.9|6479.9|6485.3|6481.3|6481.2|6477.2|0
1611789300000|2021-01-27 23:15:00|6483.8|6479.8|6474.2|6470.2|6485.6|6481.6|6469.8|6465.8|0
1611789600000|2021-01-27 23:20:00|6473.9|6469.9|6479.8|6475.8|6483.3|6479.3|6472.3|6468.3|0
1611789900000|2021-01-27 23:25:00|6480.2|6476.2|6484.3|6480.3|6486.4|6482.4|6479.5|6475.5|0
1611790200000|2021-01-27 23:30:00|6484.6|6480.6|6480.6|6476.6|6487.6|6483.6|6479.2|6475.2|0
1611790500000|2021-01-27 23:35:00|6480.7|6476.7|6476.1|6472.1|6482.6|6478.6|6468.1|6464.1|0
1611790800000|2021-01-27 23:40:00|6476.8|6472.8|6473.9|6469.9|6476.8|6472.8|6469.4|6465.4|0
1611791100000|2021-01-27 23:45:00|6474.2|6470.2|6482.3|6478.3|6484.1|6480.1|6473.5|6469.5|0
1611791400000|2021-01-27 23:50:00|6481.6|6477.6|6475.5|6471.5|6482.3|6478.3|6472.5|6468.5|0
1611791700000|2021-01-27 23:55:00|6475.8|6471.8|6468.3|6464.3|6479.3|6475.3|6460.9|6456.9|0
1611792000000|2021-01-28 00:00:00|6468.4|6464.4|6483|6479|6484.1|6480.1|6468.4|6464.4|0
1611792300000|2021-01-28 00:05:00|6482.7|6478.7|6482.3|6478.3|6488.1|6484.1|6478.5|6474.5|0
1611792600000|2021-01-28 00:10:00|6482.5|6478.5|6481.7|6477.7|6483.7|6479.7|6477.5|6473.5|0
1611792900000|2021-01-28 00:15:00|6481.9|6477.9|6498.5|6494.5|6498.5|6494.5|6480.5|6476.5|0
1611793200000|2021-01-28 00:20:00|6498.6|6494.6|6491.1|6487.1|6501.3|6497.3|6489.4|6485.4|0
1611793500000|2021-01-28 00:25:00|6491|6487|6489.8|6485.8|6494.5|6490.5|6487.5|6483.5|0
1611793800000|2021-01-28 00:30:00|6489.9|6485.9|6497.8|6493.8|6500.1|6496.1|6485.6|6481.6|0
1611794100000|2021-01-28 00:35:00|6497.7|6493.7|6503.2|6499.2|6503.2|6499.2|6494.7|6490.7|0
1611794400000|2021-01-28 00:40:00|6503.1|6499.1|6507.5|6503.5|6507.6|6503.6|6502.4|6498.4|0
1611794700000|2021-01-28 00:45:00|6507.4|6503.4|6509.9|6505.9|6509.9|6505.9|6502.2|6498.2|0
1611795000000|2021-01-28 00:50:00|6509.8|6505.8|6516.7|6512.7|6520.3|6516.3|6507.8|6503.8|0
1611795300000|2021-01-28 00:55:00|6516.8|6512.8|6524.4|6520.4|6525.3|6521.3|6515.9|6511.9|0
1611795600000|2021-01-28 01:00:00|6524.3|6520.3|6515.1|6512.1|6527.1|6523.1|6505.9|6502.9|554
1611795900000|2021-01-28 01:05:00|6514.9|6511.9|6519.1|6516.1|6522.6|6519.6|6514.1|6511.1|168
1611796200000|2021-01-28 01:10:00|6519.4|6516.4|6522.1|6519.1|6523.6|6520.6|6519.1|6516.1|77
1611796500000|2021-01-28 01:15:00|6521.9|6518.9|6524.4|6521.4|6525.4|6522.4|6517.1|6514.1|201
1611796800000|2021-01-28 01:20:00|6524.6|6521.6|6518.9|6515.9|6525.9|6522.9|6518.9|6515.9|63
1611797100000|2021-01-28 01:25:00|6519.1|6516.1|6525.9|6522.9|6526.9|6523.9|6519.1|6516.1|57
1611797400000|2021-01-28 01:30:00|6525.6|6522.6|6520.9|6517.9|6527.6|6524.6|6518.4|6515.4|76
1611797700000|2021-01-28 01:35:00|6520.6|6517.6|6524.9|6521.9|6526.6|6523.6|6519.1|6516.1|23
1611798000000|2021-01-28 01:40:00|6525.1|6522.1|6529.6|6526.6|6529.9|6526.9|6524.6|6521.6|10
1611798300000|2021-01-28 01:45:00|6529.4|6526.4|6532.4|6529.4|6533.4|6530.4|6527.1|6524.1|40
1611798600000|2021-01-28 01:50:00|6531.6|6528.6|6536.4|6533.4|6537.9|6534.9|6531.4|6528.4|56
1611798900000|2021-01-28 01:55:00|6535.9|6532.9|6531.4|6528.4|6538.4|6535.4|6531.4|6528.4|31
1611799200000|2021-01-28 02:00:00|6531.6|6528.6|6533.4|6530.4|6535.9|6532.9|6529.6|6526.6|50
1611799500000|2021-01-28 02:05:00|6533.6|6530.6|6532.6|6529.6|6533.9|6530.9|6531.1|6528.1|16
1611799800000|2021-01-28 02:10:00|6532.4|6529.4|6532.9|6529.9|6533.4|6530.4|6530.1|6527.1|50
1611800100000|2021-01-28 02:15:00|6533.1|6530.1|6531.9|6528.9|6534.9|6531.9|6530.9|6527.9|29
1611800400000|2021-01-28 02:20:00|6531.6|6528.6|6531.6|6528.6|6535.1|6532.1|6531.1|6528.1|33
1611800700000|2021-01-28 02:25:00|6530.9|6527.9|6528.9|6525.9|6531.1|6528.1|6527.6|6524.6|54
1611801000000|2021-01-28 02:30:00|6529.1|6526.1|6526.4|6523.4|6529.1|6526.1|6523.9|6520.9|53
1611801300000|2021-01-28 02:35:00|6525.9|6522.9|6524.4|6521.4|6526.9|6523.9|6523.6|6520.6|27
1611801600000|2021-01-28 02:40:00|6524.1|6521.1|6520.4|6517.4|6525.1|6522.1|6519.4|6516.4|41
1611801900000|2021-01-28 02:45:00|6520.6|6517.6|6513.1|6510.1|6521.9|6518.9|6513.1|6510.1|48
1611802200000|2021-01-28 02:50:00|6512.9|6509.9|6511.4|6508.4|6513.9|6510.9|6510.6|6507.6|113
1611802500000|2021-01-28 02:55:00|6511.6|6508.6|6521.9|6518.9|6522.9|6519.9|6510.1|6507.1|42
1611802800000|2021-01-28 03:00:00|6522.1|6519.1|6517.6|6514.6|6522.6|6519.6|6516.1|6513.1|43
1611803100000|2021-01-28 03:05:00|6517.4|6514.4|6511.1|6508.1|6517.6|6514.6|6510.4|6507.4|40
1611803400000|2021-01-28 03:10:00|6511.4|6508.4|6514.4|6511.4|6517.9|6514.9|6509.4|6506.4|32
1611803700000|2021-01-28 03:15:00|6514.1|6511.1|6522.6|6519.6|6522.9|6519.9|6514.1|6511.1|17
1611804000000|2021-01-28 03:20:00|6522.9|6519.9|6518.9|6515.9|6524.9|6521.9|6518.9|6515.9|10
1611804300000|2021-01-28 03:25:00|6518.6|6515.6|6518.9|6515.9|6521.6|6518.6|6517.1|6514.1|18
1611804600000|2021-01-28 03:30:00|6519.1|6516.1|6522.1|6519.1|6525.9|6522.9|6518.9|6515.9|25
1611804900000|2021-01-28 03:35:00|6521.9|6518.9|6522.1|6519.1|6523.9|6520.9|6516.4|6513.4|38
1611805200000|2021-01-28 03:40:00|6521.9|6518.9|6521.1|6518.1|6525.4|6522.4|6518.9|6515.9|25
1611805500000|2021-01-28 03:45:00|6521.4|6518.4|6519.9|6516.9|6522.4|6519.4|6517.6|6514.6|22
1611805800000|2021-01-28 03:50:00|6519.6|6516.6|6514.6|6511.6|6519.6|6516.6|6514.1|6511.1|29
1611806100000|2021-01-28 03:55:00|6514.9|6511.9|6516.1|6513.1|6516.9|6513.9|6511.9|6508.9|23
1611806400000|2021-01-28 04:00:00|6516.4|6513.4|6516.9|6513.9|6518.6|6515.6|6515.1|6512.1|5
1611806700000|2021-01-28 04:05:00|6516.6|6513.6|6518.6|6515.6|6521.1|6518.1|6515.9|6512.9|2
1611807000000|2021-01-28 04:10:00|6518.9|6515.9|6517.4|6514.4|6518.9|6515.9|6516.1|6513.1|3
1611807300000|2021-01-28 04:15:00|6517.6|6514.6|6516.9|6513.9|6520.9|6517.9|6515.6|6512.6|10
1611807600000|2021-01-28 04:20:00|6517.1|6514.1|6512.4|6509.4|6517.1|6514.1|6512.1|6509.1|2
1611807900000|2021-01-28 04:25:00|6512.6|6509.6|6510.6|6507.6|6512.6|6509.6|6508.1|6505.1|13
1611808200000|2021-01-28 04:30:00|6510.9|6507.9|6508.4|6505.4|6511.9|6508.9|6507.1|6504.1|20
1611808500000|2021-01-28 04:35:00|6508.6|6505.6|6506.6|6503.6|6510.9|6507.9|6505.6|6502.6|84
1611808800000|2021-01-28 04:40:00|6507.1|6504.1|6507.6|6504.6|6509.6|6506.6|6506.6|6503.6|11
1611809100000|2021-01-28 04:45:00|6507.9|6504.9|6512.1|6509.1|6512.9|6509.9|6507.9|6504.9|27
1611809400000|2021-01-28 04:50:00|6511.9|6508.9|6509.1|6506.1|6512.4|6509.4|6506.9|6503.9|11
1611809700000|2021-01-28 04:55:00|6508.9|6505.9|6517.4|6514.4|6518.1|6515.1|6507.9|6504.9|164
1611810000000|2021-01-28 05:00:00|6515.9|6512.9|6516.4|6513.4|6518.4|6515.4|6513.1|6510.1|78
1611810300000|2021-01-28 05:05:00|6516.1|6513.1|6518.6|6515.6|6520.9|6517.9|6514.9|6511.9|15
1611810600000|2021-01-28 05:10:00|6518.4|6515.4|6524.1|6521.1|6524.6|6521.6|6517.6|6514.6|30
1611810900000|2021-01-28 05:15:00|6524.4|6521.4|6523.9|6520.9|6525.6|6522.6|6523.1|6520.1|29
1611811200000|2021-01-28 05:20:00|6524.1|6521.1|6521.4|6518.4|6525.4|6522.4|6520.1|6517.1|23
1611811500000|2021-01-28 05:25:00|6521.6|6518.6|6526.6|6523.6|6535.9|6532.9|6521.6|6518.6|236
1611811800000|2021-01-28 05:30:00|6526.9|6523.9|6525.6|6522.6|6528.6|6525.6|6523.9|6520.9|43
1611812100000|2021-01-28 05:35:00|6525.4|6522.4|6523.9|6520.9|6525.6|6522.6|6522.6|6519.6|10
1611812400000|2021-01-28 05:40:00|6523.6|6520.6|6519.9|6516.9|6524.6|6521.6|6519.4|6516.4|20
1611812700000|2021-01-28 05:45:00|6520.1|6517.1|6518.4|6515.4|6520.1|6517.1|6517.4|6514.4|25
1611813000000|2021-01-28 05:50:00|6518.6|6515.6|6513.9|6510.9|6518.6|6515.6|6511.9|6508.9|19
1611813300000|2021-01-28 05:55:00|6514.1|6511.1|6514.6|6511.6|6517.1|6514.1|6512.1|6509.1|28
1611813600000|2021-01-28 06:00:00|6514.4|6511.4|6505.9|6502.9|6514.4|6511.4|6503.9|6500.9|54
1611813900000|2021-01-28 06:05:00|6505.6|6502.6|6502.9|6499.9|6507.6|6504.6|6499.9|6496.9|54
1611814200000|2021-01-28 06:10:00|6502.6|6499.6|6504.9|6501.9|6507.6|6504.6|6501.4|6498.4|126
1611814500000|2021-01-28 06:15:00|6505.4|6502.4|6500.4|6497.4|6505.6|6502.6|6500.4|6497.4|26
1611814800000|2021-01-28 06:20:00|6500.1|6497.1|6501.9|6498.9|6503.6|6500.6|6498.4|6495.4|25
1611815100000|2021-01-28 06:25:00|6501.6|6498.6|6501.4|6498.4|6503.1|6500.1|6500.6|6497.6|29
1611815400000|2021-01-28 06:30:00|6501.6|6498.6|6500.9|6497.9|6506.1|6503.1|6500.4|6497.4|94
1611815700000|2021-01-28 06:35:00|6501.1|6498.1|6499.4|6496.4|6501.1|6498.1|6499.1|6496.1|58
1611816000000|2021-01-28 06:40:00|6499.1|6496.1|6500.4|6497.4|6501.4|6498.4|6499.1|6496.1|91
1611816300000|2021-01-28 06:45:00|6500.6|6497.6|6499.1|6496.1|6500.6|6497.6|6496.9|6493.9|93
1611816600000|2021-01-28 06:50:00|6498.9|6495.9|6498.9|6495.9|6499.1|6496.1|6495.9|6492.9|84
1611816900000|2021-01-28 06:55:00|6499.1|6496.1|6502.4|6499.4|6502.4|6499.4|6498.9|6495.9|59
1611817200000|2021-01-28 07:00:00|6503.4|6500.4|6495.4|6493.4|6503.4|6500.9|6492.4|6490.4|396
1611817500000|2021-01-28 07:05:00|6494.9|6492.9|6482.9|6480.9|6498.1|6496.1|6482.9|6480.9|502
1611817800000|2021-01-28 07:10:00|6483.1|6481.1|6491.1|6489.1|6491.6|6489.6|6482.9|6480.9|310
1611818100000|2021-01-28 07:15:00|6491.4|6489.4|6483.9|6481.9|6492.1|6490.1|6482.6|6480.6|208
1611818400000|2021-01-28 07:20:00|6484.1|6482.1|6484.1|6482.1|6485.6|6483.6|6481.6|6479.6|275
1611818700000|2021-01-28 07:25:00|6483.9|6481.9|6482.4|6480.4|6488.6|6486.6|6481.9|6479.9|148
1611819000000|2021-01-28 07:30:00|6482.1|6480.1|6481.6|6479.6|6489.6|6487.6|6480.1|6478.1|350
1611819300000|2021-01-28 07:35:00|6481.4|6479.4|6492.6|6490.6|6492.6|6490.6|6481.1|6479.1|159
1611819600000|2021-01-28 07:40:00|6492.9|6490.9|6489.4|6487.4|6493.6|6491.6|6489.1|6487.1|131
1611819900000|2021-01-28 07:45:00|6489.1|6487.1|6509.1|6507.1|6509.6|6507.6|6489.1|6487.1|286
1611820200000|2021-01-28 07:50:00|6508.9|6506.9|6508.4|6506.4|6513.1|6511.1|6507.1|6505.1|285
1611820500000|2021-01-28 07:55:00|6508.6|6506.6|6498.9|6496.9|6509.6|6507.6|6498.6|6496.6|509
1611820800000|2021-01-28 08:00:00|6498.4|6497.4|6504.1|6503.1|6525.6|6524.6|6497.9|6496.9|3445
1611821100000|2021-01-28 08:05:00|6503.6|6502.6|6524.6|6523.6|6529.1|6528.1|6502.4|6501.4|1993
1611821400000|2021-01-28 08:10:00|6523.9|6522.9|6519.9|6518.9|6527.6|6526.6|6507.6|6506.6|1924
1611821700000|2021-01-28 08:15:00|6519.6|6518.6|6507.1|6506.1|6526.6|6525.6|6506.4|6505.4|1491
1611822000000|2021-01-28 08:20:00|6506.9|6505.9|6511.9|6510.9|6524.6|6523.6|6504.6|6503.6|1358
1611822300000|2021-01-28 08:25:00|6511.1|6510.1|6508.9|6507.9|6513.4|6512.4|6500.9|6499.9|1173
1611822600000|2021-01-28 08:30:00|6508.4|6507.4|6501.4|6500.4|6510.1|6509.1|6498.4|6497.4|1220
1611822900000|2021-01-28 08:35:00|6501.1|6500.1|6480.9|6479.9|6501.9|6500.9|6480.9|6479.9|1255
1611823200000|2021-01-28 08:40:00|6481.8|6480.8|6466.3|6465.3|6481.8|6480.8|6465.8|6464.8|1875
1611823500000|2021-01-28 08:45:00|6466.8|6465.8|6465.3|6464.3|6472|6471|6458|6457|1688
1611823800000|2021-01-28 08:50:00|6465.5|6464.5|6470.8|6469.8|6478.3|6477.3|6462.3|6461.3|1051
1611824100000|2021-01-28 08:55:00|6471|6470|6463.3|6462.3|6471|6470|6459.3|6458.3|1283
1611824400000|2021-01-28 09:00:00|6463.5|6462.5|6475|6474|6475.3|6474.3|6461.8|6460.8|1051
1611824700000|2021-01-28 09:05:00|6474.5|6473.5|6459.8|6458.8|6478.3|6477.3|6459.3|6458.3|1369
1611825000000|2021-01-28 09:10:00|6459.5|6458.5|6459.5|6458.5|6461.3|6460.3|6450.3|6449.3|1357
1611825300000|2021-01-28 09:15:00|6459.3|6458.3|6458.5|6457.5|6465.8|6464.8|6456.5|6455.5|1505
1611825600000|2021-01-28 09:20:00|6457.3|6456.3|6446.8|6445.8|6460.3|6459.3|6438.8|6437.8|1087
1611825900000|2021-01-28 09:25:00|6447.8|6446.8|6450.3|6449.3|6452.8|6451.8|6444.3|6443.3|744
1611826200000|2021-01-28 09:30:00|6449.5|6448.5|6449.5|6448.5|6457.5|6456.5|6448|6447|1016
1611826500000|2021-01-28 09:35:00|6449.3|6448.3|6445.3|6444.3|6449.3|6448.3|6437.8|6436.8|1150
1611826800000|2021-01-28 09:40:00|6445|6444|6463.8|6462.8|6464.8|6463.8|6443.3|6442.3|1089
1611827100000|2021-01-28 09:45:00|6463.3|6462.3|6478.3|6477.3|6480.3|6479.3|6460.5|6459.5|1082
1611827400000|2021-01-28 09:50:00|6478.5|6477.5|6482|6481|6484.3|6483.3|6478.3|6477.3|754
1611827700000|2021-01-28 09:55:00|6482.3|6481.3|6480.8|6479.8|6483.8|6482.8|6472.8|6471.8|695
1611828000000|2021-01-28 10:00:00|6480.5|6479.5|6472|6471|6481.3|6480.3|6468.8|6467.8|800
1611828300000|2021-01-28 10:05:00|6472.3|6471.3|6481.3|6480.3|6483.5|6482.5|6470|6469|1372
1611828600000|2021-01-28 10:10:00|6481|6480|6479.8|6478.8|6483.3|6482.3|6477.5|6476.5|577
1611828900000|2021-01-28 10:15:00|6480|6479|6500|6499|6500.5|6499.5|6480|6479|945
1611829200000|2021-01-28 10:20:00|6499.8|6498.8|6507|6506|6508|6507|6498.8|6497.8|855
1611829500000|2021-01-28 10:25:00|6506.8|6505.8|6501.5|6500.5|6509.3|6508.3|6500.3|6499.3|790
1611829800000|2021-01-28 10:30:00|6501.3|6500.3|6504.3|6503.3|6507.8|6506.8|6499.5|6498.5|537
1611830100000|2021-01-28 10:35:00|6504.8|6503.8|6508.5|6507.5|6509.5|6508.5|6502|6501|414
1611830400000|2021-01-28 10:40:00|6508.3|6507.3|6506|6505|6510.8|6509.8|6505.3|6504.3|435
1611830700000|2021-01-28 10:45:00|6506.3|6505.3|6500.8|6499.8|6507.8|6506.8|6498.5|6497.5|598
1611831000000|2021-01-28 10:50:00|6500.3|6499.3|6496.5|6495.5|6505.5|6504.5|6496.3|6495.3|611
1611831300000|2021-01-28 10:55:00|6496.8|6495.8|6493.3|6492.3|6502.3|6501.3|6493|6492|667
1611831600000|2021-01-28 11:00:00|6492.8|6491.8|6491.3|6490.3|6494.8|6493.8|6487.3|6486.3|645
1611831900000|2021-01-28 11:05:00|6490.8|6489.8|6499|6498|6501|6500|6488.5|6487.5|742
1611832200000|2021-01-28 11:10:00|6498.8|6497.8|6503.8|6502.8|6506.8|6505.8|6497.5|6496.5|626
1611832500000|2021-01-28 11:15:00|6503.3|6502.3|6515.5|6514.5|6515.8|6514.8|6501.3|6500.3|764
1611832800000|2021-01-28 11:20:00|6515.8|6514.8|6513.8|6512.8|6517|6516|6512.5|6511.5|472
1611833100000|2021-01-28 11:25:00|6513.3|6512.3|6513.3|6512.3|6518.3|6517.3|6511.8|6510.8|525
1611833400000|2021-01-28 11:30:00|6513.8|6512.8|6509.3|6508.3|6516.8|6515.8|6508.5|6507.5|582
1611833700000|2021-01-28 11:35:00|6509.5|6508.5|6502|6501|6509.8|6508.8|6500|6499|442
1611834000000|2021-01-28 11:40:00|6501.8|6500.8|6495|6494|6502.8|6501.8|6494|6493|416
1611834300000|2021-01-28 11:45:00|6495.3|6494.3|6500.5|6499.5|6501.8|6500.8|6495|6494|725
1611834600000|2021-01-28 11:50:00|6500.8|6499.8|6502.3|6501.3|6506.8|6505.8|6498.5|6497.5|559
1611834900000|2021-01-28 11:55:00|6502.5|6501.5|6501.8|6500.8|6511|6510|6500.3|6499.3|670
1611835200000|2021-01-28 12:00:00|6501.3|6500.3|6507|6506|6509|6508|6500.3|6499.3|881
1611835500000|2021-01-28 12:05:00|6507.3|6506.3|6516.8|6515.8|6516.8|6515.8|6506.5|6505.5|831
1611835800000|2021-01-28 12:10:00|6515.5|6514.5|6518.5|6517.5|6527|6526|6514.3|6513.3|693
1611836100000|2021-01-28 12:15:00|6518.8|6517.8|6522|6521|6522.8|6521.8|6516.8|6515.8|392
1611836400000|2021-01-28 12:20:00|6522.3|6521.3|6515|6514|6523|6522|6514.8|6513.8|281
1611836700000|2021-01-28 12:25:00|6515.3|6514.3|6514.8|6513.8|6519.3|6518.3|6513.3|6512.3|855
1611837000000|2021-01-28 12:30:00|6514.5|6513.5|6516.3|6515.3|6518.5|6517.5|6512.3|6511.3|500
1611837300000|2021-01-28 12:35:00|6516.5|6515.5|6515|6514|6522.3|6521.3|6514.3|6513.3|313
1611837600000|2021-01-28 12:40:00|6515.4|6514.4|6507.4|6506.4|6517.4|6516.4|6505.7|6504.7|443
1611837900000|2021-01-28 12:45:00|6507.2|6506.2|6508.2|6507.2|6509.7|6508.7|6498.4|6497.4|818
1611838200000|2021-01-28 12:50:00|6507.9|6506.9|6507.7|6506.7|6513.2|6512.2|6506.2|6505.2|439
1611838500000|2021-01-28 12:55:00|6507.9|6506.9|6500.4|6499.4|6507.9|6506.9|6500.4|6499.4|528
1611838800000|2021-01-28 13:00:00|6500.7|6499.7|6486.9|6485.9|6506.4|6505.4|6486.7|6485.7|1303
1611839100000|2021-01-28 13:05:00|6486.7|6485.7|6499.7|6498.7|6500.2|6499.2|6485.2|6484.2|675
1611839400000|2021-01-28 13:10:00|6499.9|6498.9|6491.2|6490.2|6501.7|6500.7|6490.7|6489.7|539
1611839700000|2021-01-28 13:15:00|6490.9|6489.9|6491.7|6490.7|6494.2|6493.2|6486.7|6485.7|702
1611840000000|2021-01-28 13:20:00|6491.9|6490.9|6496.9|6495.9|6500.2|6499.2|6490.7|6489.7|451
1611840300000|2021-01-28 13:25:00|6497.2|6496.2|6498.7|6497.7|6500.9|6499.9|6493.2|6492.2|465
1611840600000|2021-01-28 13:30:00|6498.9|6497.9|6508.7|6507.7|6508.7|6507.7|6496.7|6495.7|942
1611840900000|2021-01-28 13:35:00|6508.4|6507.4|6509.7|6508.7|6516.2|6515.2|6506.7|6505.7|509
1611841200000|2021-01-28 13:40:00|6509.9|6508.9|6513.2|6512.2|6516.4|6515.4|6507.7|6506.7|521
1611841500000|2021-01-28 13:45:00|6512.9|6511.9|6525.4|6524.4|6525.4|6524.4|6512.4|6511.4|995
1611841800000|2021-01-28 13:50:00|6525.2|6524.2|6527.7|6526.7|6528.4|6527.4|6520.4|6519.4|854
1611842100000|2021-01-28 13:55:00|6527.4|6526.4|6532.7|6531.7|6533.7|6532.7|6524.9|6523.9|754
1611842400000|2021-01-28 14:00:00|6532.9|6531.9|6526.4|6525.4|6537.2|6536.2|6526.4|6525.4|1084
1611842700000|2021-01-28 14:05:00|6526.2|6525.2|6524.9|6523.9|6527.4|6526.4|6520.2|6519.2|1117
1611843000000|2021-01-28 14:10:00|6525.2|6524.2|6521.4|6520.4|6526.4|6525.4|6520.9|6519.9|569
1611843300000|2021-01-28 14:15:00|6521.2|6520.2|6522.9|6521.9|6523.7|6522.7|6519.2|6518.2|392
1611843600000|2021-01-28 14:20:00|6523.2|6522.2|6527.9|6526.9|6529.7|6528.7|6521.7|6520.7|534
1611843900000|2021-01-28 14:25:00|6527.7|6526.7|6521.9|6520.9|6527.9|6526.9|6520.2|6519.2|615
1611844200000|2021-01-28 14:30:00|6522.2|6521.2|6528.7|6527.7|6534.7|6533.7|6519.7|6518.7|1322
1611844500000|2021-01-28 14:35:00|6528.4|6527.4|6518.7|6517.7|6531.7|6530.7|6518.7|6517.7|1243
1611844800000|2021-01-28 14:40:00|6518.9|6517.9|6546.4|6545.4|6549.9|6548.9|6516.7|6515.7|2392
1611845100000|2021-01-28 14:45:00|6547.2|6546.2|6535.2|6534.2|6548.9|6547.9|6533.9|6532.9|1336
1611845400000|2021-01-28 14:50:00|6535.4|6534.4|6534.4|6533.4|6541.2|6540.2|6533.2|6532.2|1085
1611845700000|2021-01-28 14:55:00|6534.2|6533.2|6521.2|6520.2|6541.4|6540.4|6518.9|6517.9|2261
1611846000000|2021-01-28 15:00:00|6521.4|6520.4|6523.2|6522.2|6525.7|6524.7|6517.2|6516.2|1547
1611846300000|2021-01-28 15:05:00|6522.9|6521.9|6528.7|6527.7|6534.2|6533.2|6518.9|6517.9|1413
1611846600000|2021-01-28 15:10:00|6528.8|6527.8|6538|6537|6540.3|6539.3|6528.8|6527.8|1067
1611846900000|2021-01-28 15:15:00|6538.3|6537.3|6539.8|6538.8|6545.8|6544.8|6538.3|6537.3|1383
1611847200000|2021-01-28 15:20:00|6540|6539|6536.8|6535.8|6547.8|6546.8|6534.5|6533.5|1138
1611847500000|2021-01-28 15:25:00|6536.5|6535.5|6524.3|6523.3|6538.3|6537.3|6524.3|6523.3|930
1611847800000|2021-01-28 15:30:00|6525.3|6524.3|6523.5|6522.5|6531|6530|6523|6522|1257
1611848100000|2021-01-28 15:35:00|6523.3|6522.3|6523.8|6522.8|6530.3|6529.3|6521.8|6520.8|909
1611848400000|2021-01-28 15:40:00|6523.5|6522.5|6520.8|6519.8|6526.3|6525.3|6513.3|6512.3|1052
1611848700000|2021-01-28 15:45:00|6521|6520|6525.5|6524.5|6527.3|6526.3|6520.3|6519.3|1064
1611849000000|2021-01-28 15:50:00|6525.8|6524.8|6522.5|6521.5|6530.3|6529.3|6520.5|6519.5|1375
1611849300000|2021-01-28 15:55:00|6522.3|6521.3|6524.3|6523.3|6528.3|6527.3|6521|6520|1109
1611849600000|2021-01-28 16:00:00|6524.5|6523.5|6533.8|6532.8|6534.8|6533.8|6520.5|6519.5|1163
1611849900000|2021-01-28 16:05:00|6533.5|6532.5|6533.8|6532.8|6536.8|6535.8|6529.8|6528.8|1069
1611850200000|2021-01-28 16:10:00|6533.5|6532.5|6533|6532|6537|6536|6530.5|6529.5|1318
1611850500000|2021-01-28 16:15:00|6533.3|6532.3|6526.8|6525.8|6538.3|6537.3|6525|6524|1464
1611850800000|2021-01-28 16:20:00|6527|6526|6521.8|6520.8|6528.3|6527.3|6517|6516|1202
1611851100000|2021-01-28 16:25:00|6522|6521|6530.3|6528.3|6530.3|6528.3|6518.8|6517.8|3488
1611851400000|2021-01-28 16:30:00|6529.8|6527.8|6527.3|6525.3|6537.8|6535.8|6521.5|6519.5|4192
1611851700000|2021-01-28 16:35:00|6528.3|6526.3|6536.3|6534.3|6538.3|6536.3|6528.3|6526.3|2103
1611852000000|2021-01-28 16:40:00|6536.5|6534.5|6539|6537|6539.3|6537.3|6532.8|6530.8|1082
1611852300000|2021-01-28 16:45:00|6539.3|6537.3|6539.8|6537.8|6541.3|6539.3|6532.5|6530.5|467
1611852600000|2021-01-28 16:50:00|6540.3|6538.3|6542.8|6540.8|6547.3|6545.3|6540|6538|1036
1611852900000|2021-01-28 16:55:00|6543|6541|6539|6537|6544.5|6542.5|6539|6537|388
1611853200000|2021-01-28 17:00:00|6540|6538|6547|6545|6547.5|6545.5|6540|6538|689
1611853500000|2021-01-28 17:05:00|6547.3|6545.3|6555.8|6553.8|6555.8|6553.8|6546.3|6544.3|1098
1611853800000|2021-01-28 17:10:00|6555.3|6553.3|6546.8|6544.8|6555.8|6553.8|6545.8|6543.8|857
1611854100000|2021-01-28 17:15:00|6547|6545|6549|6547|6550.8|6548.8|6546.8|6544.8|432
1611854400000|2021-01-28 17:20:00|6549.3|6547.3|6550.5|6548.5|6551|6549|6548.3|6546.3|193
1611854700000|2021-01-28 17:25:00|6550.3|6548.3|6550.3|6548.3|6550.8|6548.8|6548.5|6546.5|251
1611855000000|2021-01-28 17:30:00|6550.5|6548.5|6550|6548|6552.8|6550.8|6549.3|6547.3|415
1611855300000|2021-01-28 17:35:00|6550.3|6548.3|6548|6546|6551.3|6549.3|6546.8|6544.8|142
1611855600000|2021-01-28 17:40:00|6548.3|6546.3|6546.8|6544.8|6548.8|6546.8|6546.3|6544.3|211
1611855900000|2021-01-28 17:45:00|6546.3|6544.3|6550.3|6548.3|6551.3|6549.3|6546|6544|211
1611856200000|2021-01-28 17:50:00|6550|6548|6542.5|6540.5|6550|6548|6542|6540|200
1611856500000|2021-01-28 17:55:00|6542|6540|6543|6541|6543.8|6541.8|6541.5|6539.5|137
1611856800000|2021-01-28 18:00:00|6543.3|6541.3|6547.8|6545.8|6548.5|6546.5|6543|6541|226
1611857100000|2021-01-28 18:05:00|6547.5|6545.5|6543.8|6541.8|6548.3|6546.3|6541.5|6539.5|169
1611857400000|2021-01-28 18:10:00|6544|6542|6541.3|6539.3|6544.3|6542.3|6539.8|6537.8|174
1611857700000|2021-01-28 18:15:00|6541|6539|6540|6538|6541.8|6539.8|6539.3|6537.3|132
1611858000000|2021-01-28 18:20:00|6540.3|6538.3|6544.8|6542.8|6545.5|6543.5|6538.8|6536.8|238
1611858300000|2021-01-28 18:25:00|6545|6543|6545.5|6543.5|6547.5|6545.5|6544.3|6542.3|240
1611858600000|2021-01-28 18:30:00|6545.8|6543.8|6550.3|6548.3|6550.3|6548.3|6544.8|6542.8|202
1611858900000|2021-01-28 18:35:00|6550.5|6548.5|6554.8|6552.8|6555.3|6553.3|6549.8|6547.8|144
1611859200000|2021-01-28 18:40:00|6555|6553|6554.8|6552.8|6555.5|6553.5|6553.3|6551.3|71
1611859500000|2021-01-28 18:45:00|6554.5|6552.5|6552.3|6550.3|6555|6553|6551.3|6549.3|100
1611859800000|2021-01-28 18:50:00|6552|6550|6553.3|6551.3|6553.8|6551.8|6549.8|6547.8|103
1611860100000|2021-01-28 18:55:00|6553.5|6551.5|6555.8|6553.8|6555.8|6553.8|6552.3|6550.3|65
1611860400000|2021-01-28 19:00:00|6556|6554|6554.3|6552.3|6557|6555|6553.8|6551.8|53
1611860700000|2021-01-28 19:05:00|6553.8|6551.8|6552.8|6550.8|6554.5|6552.5|6551.8|6549.8|67
1611861000000|2021-01-28 19:10:00|6553|6551|6548.8|6546.8|6553.5|6551.5|6548.3|6546.3|100
1611861300000|2021-01-28 19:15:00|6549|6547|6547.5|6545.5|6549.8|6547.8|6543.5|6541.5|141
1611861600000|2021-01-28 19:20:00|6547.3|6545.3|6543|6541|6548|6546|6542|6540|173
1611861900000|2021-01-28 19:25:00|6543.3|6541.3|6546.8|6544.8|6548.8|6546.8|6543.3|6541.3|164
1611862200000|2021-01-28 19:30:00|6547.5|6545.5|6543.3|6541.3|6547.8|6545.8|6542|6540|128
1611862500000|2021-01-28 19:35:00|6543.5|6541.5|6544.8|6542.8|6545|6543|6539|6537|142
1611862800000|2021-01-28 19:40:00|6545.3|6543.3|6545|6543|6547.8|6545.8|6541.8|6539.8|261
1611863100000|2021-01-28 19:45:00|6545.3|6543.3|6549|6547|6549.3|6547.3|6543|6541|173
1611863400000|2021-01-28 19:50:00|6548.8|6546.8|6544.5|6542.5|6550.5|6548.5|6541.3|6539.3|166
1611863700000|2021-01-28 19:55:00|6544.3|6542.3|6545.3|6543.3|6546.3|6544.3|6541|6539|122
1611864000000|2021-01-28 20:00:00|6544.8|6542.8|6543|6541|6545.8|6543.8|6540|6538|174
1611864300000|2021-01-28 20:05:00|6542.8|6540.8|6542|6540|6544.5|6542.5|6541.3|6539.3|171
1611864600000|2021-01-28 20:10:00|6541.8|6539.8|6540|6538|6543|6541|6539.3|6537.3|225
1611864900000|2021-01-28 20:15:00|6540.3|6538.3|6536.5|6534.5|6541.3|6539.3|6534|6532|124
1611865200000|2021-01-28 20:20:00|6536.8|6534.8|6535.3|6533.3|6538.8|6536.8|6533|6531|134
1611865500000|2021-01-28 20:25:00|6535.5|6533.5|6530.5|6528.5|6537.8|6535.8|6530.5|6528.5|130
1611865800000|2021-01-28 20:30:00|6530.8|6528.8|6531|6529|6535.3|6533.3|6529|6527|226
1611866100000|2021-01-28 20:35:00|6530.8|6528.8|6532|6530|6533.3|6531.3|6527.8|6525.8|206
1611866400000|2021-01-28 20:40:00|6531.8|6529.8|6531|6529|6533|6531|6528.3|6526.3|217
1611866700000|2021-01-28 20:45:00|6531.3|6529.3|6536.8|6534.8|6537.3|6535.3|6529.3|6527.3|406
1611867000000|2021-01-28 20:50:00|6537|6535|6533.8|6531.8|6537.3|6535.3|6530.8|6528.8|441
1611867300000|2021-01-28 20:55:00|6534|6532|6528.6|6524.6|6534|6532|6523.8|6520.3|416
1611867600000|2021-01-28 21:00:00|6528.7|6524.7|6534.8|6530.8|6541.6|6537.6|6520.2|6516.2|0
1611867900000|2021-01-28 21:05:00|6534.5|6530.5|6534.9|6530.9|6536|6532|6530.5|6526.5|0
1611868200000|2021-01-28 21:10:00|6534.6|6530.6|6531.1|6527.1|6535.6|6531.6|6528.4|6524.4|0
1611868500000|2021-01-28 21:15:00|6531.2|6527.2|6530.4|6526.4|6532|6528|6530.2|6526.2|0
1611868800000|2021-01-28 21:20:00|6530.5|6526.5|6530.3|6526.3|6532.2|6528.2|6529.7|6525.7|0
1611869100000|2021-01-28 21:25:00|6530.2|6526.2|6525.4|6521.4|6530.5|6526.5|6521.3|6517.3|0
1611869400000|2021-01-28 21:30:00|6528.6|6524.6|6511.8|6507.8|6528.6|6524.6|6508.1|6504.1|0
1611869700000|2021-01-28 21:35:00|6512.2|6508.2|6514.6|6510.6|6516.6|6512.6|6507.8|6503.8|0
1611870000000|2021-01-28 21:40:00|6515|6511|6517.4|6513.4|6517.8|6513.8|6511.3|6507.3|0
1611870300000|2021-01-28 21:45:00|6517.1|6513.1|6513.9|6509.9|6519.1|6515.1|6513.2|6509.2|0
1611870600000|2021-01-28 21:50:00|6514.2|6510.2|6518.3|6514.3|6518.7|6514.7|6511.7|6507.7|0
1611870900000|2021-01-28 21:55:00|6518.7|6514.7|6512.2|6508.2|6520.2|6516.2|6511.8|6507.8|0
1611871200000|2021-01-28 22:00:00|6512.3|6508.3|6513.5|6509.5|6513.5|6509.5|6511.2|6507.2|0
1611871500000|2021-01-28 22:05:00|6513.6|6509.6|6514.6|6510.6|6515.6|6511.6|6512.7|6508.7|0
1611871800000|2021-01-28 22:10:00|6515.4|6511.4|6516.3|6512.3|6516.8|6512.8|6515.2|6511.2|0
1611872100000|2021-01-28 22:15:00|6516.9|6512.9|6516.4|6512.4|6517.5|6513.5|6516|6512|0
1611872400000|2021-01-28 22:20:00|6516.3|6512.3|6515.2|6511.2|6516.8|6512.8|6514|6510|0
1611872700000|2021-01-28 22:25:00|6515|6511|6515.2|6511.2|6515.5|6511.5|6514.4|6510.4|0
1611873000000|2021-01-28 22:30:00|6515.3|6511.3|6516.3|6512.3|6516.6|6512.6|6515.2|6511.2|0
1611873300000|2021-01-28 22:35:00|6516|6512|6516.1|6512.1|6517.2|6513.2|6515.7|6511.7|0
1611873600000|2021-01-28 22:40:00|6515.8|6511.8|6516.2|6512.2|6516.3|6512.3|6515.6|6511.6|0
1611873900000|2021-01-28 22:45:00|6516|6512|6516.7|6512.7|6516.8|6512.8|6515.3|6511.3|0
1611874200000|2021-01-28 22:50:00|6516.8|6512.8|6515.1|6511.1|6516.8|6512.8|6514|6510|0
1611874500000|2021-01-28 22:55:00|6515.3|6511.3|6516.1|6512.1|6516.5|6512.5|6514.5|6510.5|0
1611874800000|2021-01-28 23:00:00|6516.7|6512.7|6509.7|6505.7|6518.8|6514.8|6506.4|6502.4|0
1611875100000|2021-01-28 23:05:00|6509.4|6505.4|6515.9|6511.9|6516.8|6512.8|6508|6504|0
1611875400000|2021-01-28 23:10:00|6516.2|6512.2|6515.5|6511.5|6520.4|6516.4|6515.2|6511.2|0
1611875700000|2021-01-28 23:15:00|6515.7|6511.7|6516.4|6512.4|6518.1|6514.1|6512.4|6508.4|0
1611876000000|2021-01-28 23:20:00|6516.3|6512.3|6521.6|6517.6|6522.2|6518.2|6515.9|6511.9|0
1611876300000|2021-01-28 23:25:00|6521.9|6517.9|6524.1|6520.1|6524.5|6520.5|6520.5|6516.5|0
1611876600000|2021-01-28 23:30:00|6524.3|6520.3|6522.6|6518.6|6524.5|6520.5|6519.7|6515.7|0
1611876900000|2021-01-28 23:35:00|6523|6519|6523.5|6519.5|6526.1|6522.1|6522|6518|0
1611877200000|2021-01-28 23:40:00|6523.7|6519.7|6522.2|6518.2|6523.7|6519.7|6520|6516|0
1611877500000|2021-01-28 23:45:00|6522.1|6518.1|6521.5|6517.5|6525.2|6521.2|6521.3|6517.3|0
1611877800000|2021-01-28 23:50:00|6521.6|6517.6|6513.4|6509.4|6521.6|6517.6|6511.5|6507.5|0
1611878100000|2021-01-28 23:55:00|6513.3|6509.3|6513.6|6509.6|6514.3|6510.3|6507.4|6503.4|0
1611878400000|2021-01-29 00:00:00|6513.8|6509.8|6515.4|6511.4|6516.9|6512.9|6511.2|6507.2|0
1611878700000|2021-01-29 00:05:00|6515.7|6511.7|6512.9|6508.9|6517|6513|6509.5|6505.5|0
1611879000000|2021-01-29 00:10:00|6513.3|6509.3|6515.8|6511.8|6518.9|6514.9|6512.9|6508.9|0
1611879300000|2021-01-29 00:15:00|6516|6512|6521|6517|6523.2|6519.2|6515.8|6511.8|0
1611879600000|2021-01-29 00:20:00|6522.3|6518.3|6516.7|6512.7|6522.5|6518.5|6515.7|6511.7|0
1611879900000|2021-01-29 00:25:00|6517.4|6513.4|6510.9|6506.9|6517.7|6513.7|6510.6|6506.6|0
1611880200000|2021-01-29 00:30:00|6510.8|6506.8|6512.4|6508.4|6514.4|6510.4|6508.9|6504.9|0
1611880500000|2021-01-29 00:35:00|6512.3|6508.3|6513.8|6509.8|6513.9|6509.9|6507.6|6503.6|0
1611880800000|2021-01-29 00:40:00|6513.7|6509.7|6507.7|6503.7|6513.9|6509.9|6506.8|6502.8|0
1611881100000|2021-01-29 00:45:00|6507.9|6503.9|6511|6507|6512.7|6508.7|6506.8|6502.8|0
1611881400000|2021-01-29 00:50:00|6510.9|6506.9|6514|6510|6514.7|6510.7|6510.7|6506.7|0
1611881700000|2021-01-29 00:55:00|6513.9|6509.9|6514.4|6510.4|6515.7|6511.7|6512.3|6508.3|0
1611882000000|2021-01-29 01:00:00|6514.5|6510.5|6513.8|6510.8|6516|6512|6501.8|6498.8|238
1611882300000|2021-01-29 01:05:00|6514.3|6511.3|6509|6506|6514.3|6511.3|6507.5|6504.5|76
1611882600000|2021-01-29 01:10:00|6508.8|6505.8|6515.8|6512.8|6518.5|6515.5|6508.5|6505.5|34
1611882900000|2021-01-29 01:15:00|6515.5|6512.5|6513.8|6510.8|6517.5|6514.5|6510.5|6507.5|27
1611883200000|2021-01-29 01:20:00|6514|6511|6517|6514|6521|6518|6512.5|6509.5|26
1611883500000|2021-01-29 01:25:00|6517.3|6514.3|6513|6510|6517.5|6514.5|6512.8|6509.8|13
1611883800000|2021-01-29 01:30:00|6513.3|6510.3|6512.3|6509.3|6519|6516|6511.3|6508.3|36
1611884100000|2021-01-29 01:35:00|6512.5|6509.5|6506.8|6503.8|6513.3|6510.3|6506.8|6503.8|9
1611884400000|2021-01-29 01:40:00|6507.3|6504.3|6506|6503|6508.3|6505.3|6503.8|6500.8|57
1611884700000|2021-01-29 01:45:00|6506.3|6503.3|6502|6499|6508|6505|6501|6498|35
1611885000000|2021-01-29 01:50:00|6501.8|6498.8|6496.5|6493.5|6503.5|6500.5|6495.8|6492.8|68
1611885300000|2021-01-29 01:55:00|6496.3|6493.3|6492.8|6489.8|6499.8|6496.8|6491.8|6488.8|22
1611885600000|2021-01-29 02:00:00|6493|6490|6494.8|6491.8|6496.8|6493.8|6493|6490|21
1611885900000|2021-01-29 02:05:00|6494.5|6491.5|6492.3|6489.3|6495.8|6492.8|6492|6489|22
1611886200000|2021-01-29 02:10:00|6492.5|6489.5|6497.5|6494.5|6498.8|6495.8|6492|6489|81
1611886500000|2021-01-29 02:15:00|6497.8|6494.8|6496.8|6493.8|6498.8|6495.8|6493.5|6490.5|39
1611886800000|2021-01-29 02:20:00|6496.5|6493.5|6491|6488|6496.5|6493.5|6490.3|6487.3|22
1611887100000|2021-01-29 02:25:00|6490.8|6487.8|6490|6487|6493.3|6490.3|6489.8|6486.8|29
1611887400000|2021-01-29 02:30:00|6490.3|6487.3|6491|6488|6491.3|6488.3|6488.5|6485.5|15
1611887700000|2021-01-29 02:35:00|6490.5|6487.5|6484.8|6481.8|6492.5|6489.5|6484.3|6481.3|64
1611888000000|2021-01-29 02:40:00|6485|6482|6490|6487|6490|6487|6481.8|6478.8|45
1611888300000|2021-01-29 02:45:00|6490.3|6487.3|6491.5|6488.5|6492|6489|6487.8|6484.8|42
1611888600000|2021-01-29 02:50:00|6491.8|6488.8|6491.3|6488.3|6493.3|6490.3|6490.8|6487.8|19
1611888900000|2021-01-29 02:55:00|6491.5|6488.5|6489.8|6486.8|6491.5|6488.5|6484.8|6481.8|32
1611889200000|2021-01-29 03:00:00|6490|6487|6486.5|6483.5|6491.3|6488.3|6485|6482|14
1611889500000|2021-01-29 03:05:00|6486.8|6483.8|6488|6485|6489.5|6486.5|6484.5|6481.5|19
1611889800000|2021-01-29 03:10:00|6488.3|6485.3|6483.5|6480.5|6489.5|6486.5|6483|6480|11
1611890100000|2021-01-29 03:15:00|6483.8|6480.8|6481|6478|6484.8|6481.8|6480.8|6477.8|25
1611890400000|2021-01-29 03:20:00|6480.8|6477.8|6475.3|6472.3|6482.8|6479.8|6473.8|6470.8|43
1611890700000|2021-01-29 03:25:00|6475|6472|6471.5|6468.5|6475.8|6472.8|6469.3|6466.3|96
1611891000000|2021-01-29 03:30:00|6471.8|6468.8|6465.8|6462.8|6472|6469|6464.8|6461.8|122
1611891300000|2021-01-29 03:35:00|6466.5|6463.5|6463.5|6460.5|6469.8|6466.8|6462.3|6459.3|40
1611891600000|2021-01-29 03:40:00|6463.8|6460.8|6465|6462|6465|6462|6459.5|6456.5|52
1611891900000|2021-01-29 03:45:00|6465.3|6462.3|6462.3|6459.3|6465.3|6462.3|6459.3|6456.3|36
1611892200000|2021-01-29 03:50:00|6462|6459|6464.5|6461.5|6465.8|6462.8|6461.3|6458.3|35
1611892500000|2021-01-29 03:55:00|6464.3|6461.3|6455|6452|6464.5|6461.5|6453.5|6450.5|62
1611892800000|2021-01-29 04:00:00|6455.3|6452.3|6455.3|6452.3|6458.3|6455.3|6453.8|6450.8|35
1611893100000|2021-01-29 04:05:00|6455.5|6452.5|6448.5|6445.5|6457.5|6454.5|6448.5|6445.5|78
1611893400000|2021-01-29 04:10:00|6448|6445|6445.5|6442.5|6451.3|6448.3|6445.5|6442.5|84
1611893700000|2021-01-29 04:15:00|6445.3|6442.3|6436.3|6433.3|6450|6447|6435.8|6432.8|138
1611894000000|2021-01-29 04:20:00|6436|6433|6448.5|6445.5|6448.8|6445.8|6435.8|6432.8|116
1611894300000|2021-01-29 04:25:00|6448|6445|6448.5|6445.5|6449|6446|6444|6441|83
1611894600000|2021-01-29 04:30:00|6448.8|6445.8|6449.8|6446.8|6451.8|6448.8|6447|6444|33
1611894900000|2021-01-29 04:35:00|6449.5|6446.5|6450.8|6447.8|6453.8|6450.8|6448.8|6445.8|13
1611895200000|2021-01-29 04:40:00|6450.5|6447.5|6448.3|6445.3|6454.3|6451.3|6447.8|6444.8|19
1611895500000|2021-01-29 04:45:00|6448|6445|6456.8|6453.8|6457.5|6454.5|6448|6445|17
1611895800000|2021-01-29 04:50:00|6457|6454|6454.8|6451.8|6457|6454|6452.3|6449.3|44
1611896100000|2021-01-29 04:55:00|6454.5|6451.5|6454.3|6451.3|6458.5|6455.5|6452.8|6449.8|18
1611896400000|2021-01-29 05:00:00|6454.5|6451.5|6450.3|6447.3|6454.5|6451.5|6447|6444|31
1611896700000|2021-01-29 05:05:00|6450.5|6447.5|6448.8|6445.8|6453.8|6450.8|6447|6444|15
1611897000000|2021-01-29 05:10:00|6449|6446|6448|6445|6449|6446|6444|6441|56
1611897300000|2021-01-29 05:15:00|6448.3|6445.3|6446.8|6443.8|6448.3|6445.3|6445|6442|31
1611897600000|2021-01-29 05:20:00|6446.5|6443.5|6446|6443|6448|6445|6443.5|6440.5|48
1611897900000|2021-01-29 05:25:00|6444.5|6441.5|6440|6437|6445.8|6442.8|6440|6437|17
1611898200000|2021-01-29 05:30:00|6440.3|6437.3|6440.3|6437.3|6444|6441|6438.3|6435.3|13
1611898500000|2021-01-29 05:35:00|6440.5|6437.5|6440.8|6437.8|6442.8|6439.8|6437.8|6434.8|19
1611898800000|2021-01-29 05:40:00|6439.8|6436.8|6442|6439|6442.5|6439.5|6438.3|6435.3|12
1611899100000|2021-01-29 05:45:00|6442.3|6439.3|6445|6442|6445.3|6442.3|6441.3|6438.3|45
1611899400000|2021-01-29 05:50:00|6443.8|6440.8|6447|6444|6447.8|6444.8|6443.3|6440.3|24
1611899700000|2021-01-29 05:55:00|6446.8|6443.8|6442.8|6439.8|6448.5|6445.5|6442.8|6439.8|72
1611900000000|2021-01-29 06:00:00|6443|6440|6435.8|6432.8|6446.3|6443.3|6434.5|6431.5|46
1611900300000|2021-01-29 06:05:00|6435.5|6432.5|6437.3|6434.3|6437.8|6434.8|6433|6430|66
1611900600000|2021-01-29 06:10:00|6438.5|6435.5|6432|6429|6439|6436|6430.5|6427.5|56
1611900900000|2021-01-29 06:15:00|6431.8|6428.8|6441.3|6438.3|6441.3|6438.3|6430.5|6427.5|173
1611901200000|2021-01-29 06:20:00|6441.5|6438.5|6440.5|6437.5|6443|6440|6437.8|6434.8|146
1611901500000|2021-01-29 06:25:00|6440.3|6437.3|6442.5|6439.5|6448.5|6445.5|6440.3|6437.3|83
1611901800000|2021-01-29 06:30:00|6443.5|6440.5|6450.8|6447.8|6452.3|6449.3|6442|6439|76
1611902100000|2021-01-29 06:35:00|6450.5|6447.5|6458.5|6455.5|6461.3|6458.3|6447|6444|110
1611902400000|2021-01-29 06:40:00|6458.8|6455.8|6456.5|6453.5|6459|6456|6453|6450|28
1611902700000|2021-01-29 06:45:00|6456.3|6453.3|6450.3|6447.3|6457.3|6454.3|6449.8|6446.8|106
1611903000000|2021-01-29 06:50:00|6449.8|6446.8|6453.8|6450.8|6454|6451|6448.3|6445.3|44
1611903300000|2021-01-29 06:55:00|6454|6451|6460.8|6457.8|6460.8|6457.8|6453.5|6450.5|40
1611903600000|2021-01-29 07:00:00|6460.3|6457.3|6469|6467|6471|6469|6459.5|6457.3|401
1611903900000|2021-01-29 07:05:00|6468.8|6466.8|6458.5|6456.5|6468.8|6466.8|6458.3|6456.3|185
1611904200000|2021-01-29 07:10:00|6458.3|6456.3|6465.5|6463.5|6470.3|6468.3|6458.3|6456.3|245
1611904500000|2021-01-29 07:15:00|6465.3|6463.3|6461.3|6459.3|6470.8|6468.8|6460.8|6458.8|226
1611904800000|2021-01-29 07:20:00|6461|6459|6458.8|6456.8|6461.5|6459.5|6456.3|6454.3|154
1611905100000|2021-01-29 07:25:00|6458.5|6456.5|6455|6453|6463|6461|6454.8|6452.8|214
1611905400000|2021-01-29 07:30:00|6454.8|6452.8|6434.5|6432.5|6457.3|6455.3|6433.8|6431.8|356
1611905700000|2021-01-29 07:35:00|6434.3|6432.3|6452.5|6450.5|6454.8|6452.8|6433|6431|359
1611906000000|2021-01-29 07:40:00|6452.8|6450.8|6453.5|6451.5|6458|6456|6449.8|6447.8|170
1611906300000|2021-01-29 07:45:00|6453.3|6451.3|6452|6450|6455|6453|6449.5|6447.5|96
1611906600000|2021-01-29 07:50:00|6451.8|6449.8|6451.5|6449.5|6460.3|6458.3|6451|6449|193
1611906900000|2021-01-29 07:55:00|6451.3|6449.3|6441|6439|6451.8|6449.8|6441|6439|541
1611907200000|2021-01-29 08:00:00|6440.5|6439.5|6425|6424|6440.5|6439.5|6412|6411|3774
1611907500000|2021-01-29 08:05:00|6424.8|6423.8|6401.8|6400.8|6424.8|6423.8|6400.8|6399.8|2366
1611907800000|2021-01-29 08:10:00|6401.5|6400.5|6425.3|6424.3|6435.3|6434.3|6400.3|6399.3|2165
1611908100000|2021-01-29 08:15:00|6424|6423|6435.5|6434.5|6438|6437|6416.3|6415.3|1495
1611908400000|2021-01-29 08:20:00|6435.8|6434.8|6454.8|6453.8|6459.5|6458.5|6432.8|6431.8|1542
1611908700000|2021-01-29 08:25:00|6454.5|6453.5|6459.5|6458.5|6461|6460|6447.8|6446.8|1202
1611909000000|2021-01-29 08:30:00|6459.3|6458.3|6451.5|6450.5|6460.8|6459.8|6451|6450|1327
1611909300000|2021-01-29 08:35:00|6451.3|6450.3|6464|6463|6465.8|6464.8|6444.8|6443.8|1063
1611909600000|2021-01-29 08:40:00|6464.3|6463.3|6469.3|6468.3|6473.1|6472.1|6464.1|6463.1|1018
1611909900000|2021-01-29 08:45:00|6469.1|6468.1|6465.3|6464.3|6472.6|6471.6|6462.6|6461.6|529
1611910200000|2021-01-29 08:50:00|6465.6|6464.6|6464.8|6463.8|6472.6|6471.6|6461.8|6460.8|525
1611910500000|2021-01-29 08:55:00|6465.3|6464.3|6468.8|6467.8|6471.1|6470.1|6462.6|6461.6|435
1611910800000|2021-01-29 09:00:00|6469.1|6468.1|6475.1|6474.1|6477.8|6476.8|6468.3|6467.3|549
1611911100000|2021-01-29 09:05:00|6475.3|6474.3|6474.8|6473.8|6486.1|6485.1|6472.1|6471.1|575
1611911400000|2021-01-29 09:10:00|6475.1|6474.1|6469.6|6468.6|6478.3|6477.3|6469.1|6468.1|330
1611911700000|2021-01-29 09:15:00|6469.1|6468.1|6455.1|6454.1|6470.1|6469.1|6454.3|6453.3|640
1611912000000|2021-01-29 09:20:00|6454.8|6453.8|6460.8|6459.8|6461.6|6460.6|6449.6|6448.6|535
1611912300000|2021-01-29 09:25:00|6460.6|6459.6|6464.1|6463.1|6467.3|6466.3|6456.6|6455.6|469
1611912600000|2021-01-29 09:30:00|6464.8|6463.8|6474.1|6473.1|6475.8|6474.8|6461.6|6460.6|383
1611912900000|2021-01-29 09:35:00|6474.6|6473.6|6476.6|6475.6|6485.3|6484.3|6474.6|6473.6|595
1611913200000|2021-01-29 09:40:00|6476.8|6475.8|6471.6|6470.6|6477.1|6476.1|6469.1|6468.1|368
1611913500000|2021-01-29 09:45:00|6471.3|6470.3|6472.3|6471.3|6472.8|6471.8|6465.6|6464.6|642
1611913800000|2021-01-29 09:50:00|6472.1|6471.1|6469.8|6468.8|6475.6|6474.6|6468.3|6467.3|292
1611914100000|2021-01-29 09:55:00|6469.6|6468.6|6472.1|6471.1|6476.6|6475.6|6469.1|6468.1|388
1611914400000|2021-01-29 10:00:00|6471.6|6470.6|6472.3|6471.3|6473.8|6472.8|6465.3|6464.3|715
1611914700000|2021-01-29 10:05:00|6472.6|6471.6|6464.8|6463.8|6472.8|6471.8|6464.6|6463.6|424
1611915000000|2021-01-29 10:10:00|6465.1|6464.1|6467.1|6466.1|6467.8|6466.8|6461.8|6460.8|436
1611915300000|2021-01-29 10:15:00|6467.3|6466.3|6457.3|6456.3|6471.3|6470.3|6454.6|6453.6|573
1611915600000|2021-01-29 10:20:00|6457.1|6456.1|6455.6|6454.6|6458.1|6457.1|6452.1|6451.1|532
1611915900000|2021-01-29 10:25:00|6455.8|6454.8|6449.3|6448.3|6456.6|6455.6|6449.1|6448.1|575
1611916200000|2021-01-29 10:30:00|6449.1|6448.1|6447.1|6446.1|6450.6|6449.6|6443.1|6442.1|603
1611916500000|2021-01-29 10:35:00|6447.3|6446.3|6443.6|6442.6|6451.1|6450.1|6443.1|6442.1|490
1611916800000|2021-01-29 10:40:00|6443.1|6442.1|6447.3|6446.3|6450.6|6449.6|6443.1|6442.1|442
1611917100000|2021-01-29 10:45:00|6447.1|6446.1|6453.1|6452.1|6455.1|6454.1|6446.6|6445.6|289
1611917400000|2021-01-29 10:50:00|6453.3|6452.3|6460.3|6459.3|6460.6|6459.6|6452.1|6451.1|421
1611917700000|2021-01-29 10:55:00|6460.6|6459.6|6457.6|6456.6|6463.1|6462.1|6454.1|6453.1|419
1611918000000|2021-01-29 11:00:00|6457.3|6456.3|6458.6|6457.6|6459.6|6458.6|6455.1|6454.1|437
1611918300000|2021-01-29 11:05:00|6458.8|6457.8|6454.8|6453.8|6461.1|6460.1|6454.8|6453.8|529
1611918600000|2021-01-29 11:10:00|6455.1|6454.1|6459.1|6458.1|6460.1|6459.1|6453.8|6452.8|375
1611918900000|2021-01-29 11:15:00|6459.3|6458.3|6462.3|6461.3|6462.3|6461.3|6457.1|6456.1|365
1611919200000|2021-01-29 11:20:00|6462.1|6461.1|6463.8|6462.8|6464.6|6463.6|6460.6|6459.6|263
1611919500000|2021-01-29 11:25:00|6463.6|6462.6|6464.6|6463.6|6469.6|6468.6|6460.3|6459.3|640
1611919800000|2021-01-29 11:30:00|6464.8|6463.8|6464.6|6463.6|6467.6|6466.6|6461.6|6460.6|573
1611920100000|2021-01-29 11:35:00|6464.8|6463.8|6471.6|6470.6|6475.8|6474.8|6464.8|6463.8|597
1611920400000|2021-01-29 11:40:00|6471.3|6470.3|6475.1|6474.1|6475.3|6474.3|6471.3|6470.3|390
1611920700000|2021-01-29 11:45:00|6475.3|6474.3|6470.6|6469.6|6475.3|6474.3|6465.3|6464.3|392
1611921000000|2021-01-29 11:50:00|6470.8|6469.8|6465.8|6464.8|6475.1|6474.1|6465.3|6464.3|416
1611921300000|2021-01-29 11:55:00|6465.6|6464.6|6462.8|6461.8|6466.6|6465.6|6460.6|6459.6|473
1611921600000|2021-01-29 12:00:00|6463.1|6462.1|6462.8|6461.8|6463.1|6462.1|6457.3|6456.3|409
1611921900000|2021-01-29 12:05:00|6462.6|6461.6|6465.8|6464.8|6468.6|6467.6|6458.3|6457.3|451
1611922200000|2021-01-29 12:10:00|6466.1|6465.1|6459.8|6458.8|6466.6|6465.6|6457.3|6456.3|545
1611922500000|2021-01-29 12:15:00|6459.6|6458.6|6458.3|6457.3|6461.8|6460.8|6457.1|6456.1|357
1611922800000|2021-01-29 12:20:00|6458.6|6457.6|6458.3|6457.3|6460.8|6459.8|6456.6|6455.6|285
1611923100000|2021-01-29 12:25:00|6458.1|6457.1|6459.1|6458.1|6459.6|6458.6|6454.8|6453.8|482
1611923400000|2021-01-29 12:30:00|6459.3|6458.3|6454.3|6453.3|6463.8|6462.8|6453.8|6452.8|378
1611923700000|2021-01-29 12:35:00|6454.6|6453.6|6446.6|6445.6|6455.1|6454.1|6446.1|6445.1|516
1611924000000|2021-01-29 12:40:00|6447.9|6446.9|6446.4|6445.4|6447.9|6446.9|6443.9|6442.9|407
1611924300000|2021-01-29 12:45:00|6447.1|6446.1|6445.9|6444.9|6448.1|6447.1|6444.1|6443.1|307
1611924600000|2021-01-29 12:50:00|6446.1|6445.1|6443.4|6442.4|6448.4|6447.4|6443.1|6442.1|684
1611924900000|2021-01-29 12:55:00|6443.1|6442.1|6438.1|6437.1|6443.9|6442.9|6437.9|6436.9|554
1611925200000|2021-01-29 13:00:00|6438.6|6437.6|6411.9|6410.9|6446.9|6445.9|6403.1|6402.1|6470
1611925500000|2021-01-29 13:05:00|6412.1|6411.1|6407.6|6406.6|6413.9|6412.9|6396.4|6395.4|2678
1611925800000|2021-01-29 13:10:00|6407.9|6406.9|6414.6|6413.6|6416.1|6415.1|6404.4|6403.4|2901
1611926100000|2021-01-29 13:15:00|6413.4|6412.4|6410.1|6409.1|6425.1|6424.1|6409.4|6408.4|1695
1611926400000|2021-01-29 13:20:00|6410.4|6409.4|6412.6|6411.6|6416.9|6415.9|6403.4|6402.4|1306
1611926700000|2021-01-29 13:25:00|6412.4|6411.4|6410.6|6409.6|6412.9|6411.9|6408.4|6407.4|857
1611927000000|2021-01-29 13:30:00|6410.9|6409.9|6418.1|6417.1|6420.6|6419.6|6410.4|6409.4|1053
1611927300000|2021-01-29 13:35:00|6418.4|6417.4|6426.9|6425.9|6430.1|6429.1|6415.4|6414.4|983
1611927600000|2021-01-29 13:40:00|6427.1|6426.1|6432.9|6431.9|6435.4|6434.4|6426.6|6425.6|1212
1611927900000|2021-01-29 13:45:00|6433.4|6432.4|6444.6|6443.6|6445.9|6444.9|6429.1|6428.1|1007
1611928200000|2021-01-29 13:50:00|6444.9|6443.9|6433.4|6432.4|6445.6|6444.6|6429.9|6428.9|1165
1611928500000|2021-01-29 13:55:00|6433.6|6432.6|6434.1|6433.1|6437.9|6436.9|6431.9|6430.9|1016
1611928800000|2021-01-29 14:00:00|6433.9|6432.9|6435.9|6434.9|6441.4|6440.4|6432.9|6431.9|1468
1611929100000|2021-01-29 14:05:00|6436.9|6435.9|6431.1|6430.1|6438.1|6437.1|6430.9|6429.9|983
1611929400000|2021-01-29 14:10:00|6430.9|6429.9|6436.4|6435.4|6437.1|6436.1|6427.4|6426.4|858
1611929700000|2021-01-29 14:15:00|6436.1|6435.1|6429.9|6428.9|6437.4|6436.4|6429.6|6428.6|786
1611930000000|2021-01-29 14:20:00|6430.4|6429.4|6432.6|6431.6|6436.6|6435.6|6428.9|6427.9|891
1611930300000|2021-01-29 14:25:00|6432.9|6431.9|6435.1|6434.1|6436.4|6435.4|6431.4|6430.4|728
1611930600000|2021-01-29 14:30:00|6435.4|6434.4|6434.1|6433.1|6441.4|6440.4|6421.9|6420.9|2372
1611930900000|2021-01-29 14:35:00|6433.9|6432.9|6423.1|6422.1|6435.9|6434.9|6422.4|6421.4|1748
1611931200000|2021-01-29 14:40:00|6422.6|6421.6|6420.6|6419.6|6422.6|6421.6|6414.9|6413.9|1495
1611931500000|2021-01-29 14:45:00|6420.9|6419.9|6415.4|6414.4|6425.6|6424.6|6414.9|6413.9|1535
1611931800000|2021-01-29 14:50:00|6415.1|6414.1|6414.1|6413.1|6416.9|6415.9|6409.9|6408.9|1182
1611932100000|2021-01-29 14:55:00|6413.9|6412.9|6433.6|6432.6|6440.1|6439.1|6413.6|6412.6|2182
1611932400000|2021-01-29 15:00:00|6433.1|6432.1|6441.1|6440.1|6441.6|6440.6|6429.4|6428.4|1381
1611932700000|2021-01-29 15:05:00|6440.9|6439.9|6447.4|6446.4|6448.1|6447.1|6432.6|6431.6|1408
1611933000000|2021-01-29 15:10:00|6447.1|6446.1|6449.4|6448.4|6455.2|6454.2|6445.2|6444.2|1348
1611933300000|2021-01-29 15:15:00|6449.2|6448.2|6449.7|6448.7|6454.9|6453.9|6446.9|6445.9|1123
1611933600000|2021-01-29 15:20:00|6450.2|6449.2|6457.7|6456.7|6460.2|6459.2|6449.2|6448.2|1301
1611933900000|2021-01-29 15:25:00|6457.2|6456.2|6454.9|6453.9|6457.7|6456.7|6450.7|6449.7|1256
1611934200000|2021-01-29 15:30:00|6454.7|6453.7|6458.7|6457.7|6463.7|6462.7|6452.7|6451.7|1441
1611934500000|2021-01-29 15:35:00|6458.9|6457.9|6451.4|6450.4|6460.2|6459.2|6451.4|6450.4|1340
1611934800000|2021-01-29 15:40:00|6451.7|6450.7|6448.2|6447.2|6452.4|6451.4|6447.4|6446.4|1293
1611935100000|2021-01-29 15:45:00|6447.7|6446.7|6449.9|6448.9|6451.4|6450.4|6445.7|6444.7|1469
1611935400000|2021-01-29 15:50:00|6449.7|6448.7|6448.4|6447.4|6451.9|6450.9|6446.7|6445.7|838
1611935700000|2021-01-29 15:55:00|6448.7|6447.7|6448.4|6447.4|6450.4|6449.4|6446.4|6445.4|1025
1611936000000|2021-01-29 16:00:00|6448.7|6447.7|6441.9|6440.9|6451.7|6450.7|6440.2|6439.2|1031
1611936300000|2021-01-29 16:05:00|6442.2|6441.2|6447.2|6446.2|6448.4|6447.4|6440.4|6439.4|1114
1611936600000|2021-01-29 16:10:00|6447.4|6446.4|6434.7|6433.7|6447.9|6446.9|6434.2|6433.2|1319
1611936900000|2021-01-29 16:15:00|6434.9|6433.9|6432.9|6431.9|6438.4|6437.4|6430.2|6429.2|1916
1611937200000|2021-01-29 16:20:00|6432.7|6431.7|6422.7|6421.7|6433.2|6432.2|6420.7|6419.7|2407
1611937500000|2021-01-29 16:25:00|6423.2|6422.2|6412.2|6410.2|6427.7|6426.7|6405.2|6404.2|9515
1611937800000|2021-01-29 16:30:00|6411.2|6409.2|6399.4|6397.4|6416.2|6414.2|6396.2|6394.2|12221
1611938100000|2021-01-29 16:35:00|6400.4|6398.4|6400.4|6398.4|6409.2|6407.2|6391.9|6389.9|5031
1611938400000|2021-01-29 16:40:00|6400.2|6398.2|6394.2|6392.2|6404.4|6402.4|6394.2|6392.2|3161
1611938700000|2021-01-29 16:45:00|6394.4|6392.4|6400.4|6398.4|6401.7|6399.7|6389.9|6387.9|1158
1611939000000|2021-01-29 16:50:00|6400.2|6398.2|6399.2|6397.2|6404.2|6402.2|6397.4|6395.4|1612
1611939300000|2021-01-29 16:55:00|6398.9|6396.9|6399.2|6397.2|6402.4|6400.4|6396.9|6394.9|992
1611939600000|2021-01-29 17:00:00|6399.4|6397.4|6394.9|6392.9|6400.4|6398.4|6390.9|6388.9|645
1611939900000|2021-01-29 17:05:00|6395.2|6393.2|6392.4|6390.4|6395.7|6393.7|6387.2|6385.2|930
1611940200000|2021-01-29 17:10:00|6392.7|6390.7|6385.4|6383.4|6394.7|6392.7|6384.7|6382.7|823
1611940500000|2021-01-29 17:15:00|6385.2|6383.2|6373.4|6371.4|6385.2|6383.2|6373.2|6371.2|1153
1611940800000|2021-01-29 17:20:00|6373.7|6371.7|6369.4|6367.4|6373.7|6371.7|6368.2|6366.2|696
1611941100000|2021-01-29 17:25:00|6369.2|6367.2|6371.4|6369.4|6375.2|6373.2|6367.9|6365.9|378
1611941400000|2021-01-29 17:30:00|6371.2|6369.2|6368.4|6366.4|6376.9|6374.9|6367.9|6365.9|451
1611941700000|2021-01-29 17:35:00|6368.7|6366.7|6361.4|6359.4|6371.7|6369.7|6359.7|6357.7|475
1611942000000|2021-01-29 17:40:00|6361.7|6359.7|6363.9|6361.9|6370.4|6368.4|6361.7|6359.7|482
1611942300000|2021-01-29 17:45:00|6364.2|6362.2|6350.4|6348.4|6366.2|6364.2|6349.7|6347.7|783
1611942600000|2021-01-29 17:50:00|6350.7|6348.7|6372.4|6370.4|6373.4|6371.4|6350.4|6348.4|966
1611942900000|2021-01-29 17:55:00|6372.7|6370.7|6360.4|6358.4|6372.9|6370.9|6360.4|6358.4|427
1611943200000|2021-01-29 18:00:00|6359.9|6357.9|6366.9|6364.9|6372.9|6370.9|6357.9|6355.9|430
1611943500000|2021-01-29 18:05:00|6366.7|6364.7|6364.9|6362.9|6369.4|6367.4|6361.9|6359.9|297
1611943800000|2021-01-29 18:10:00|6364.7|6362.7|6359.9|6357.9|6367.9|6365.9|6359.9|6357.9|353
1611944100000|2021-01-29 18:15:00|6359.7|6357.7|6353.7|6351.7|6359.7|6357.7|6349.7|6347.7|278
1611944400000|2021-01-29 18:20:00|6353.4|6351.4|6361.9|6359.9|6366.4|6364.4|6352.7|6350.7|175
1611944700000|2021-01-29 18:25:00|6361.7|6359.7|6381.9|6379.9|6381.9|6379.9|6360.7|6358.7|331
1611945000000|2021-01-29 18:30:00|6381.4|6379.4|6377.4|6375.4|6381.4|6379.4|6374.2|6372.2|219
1611945300000|2021-01-29 18:35:00|6377.9|6375.9|6376.2|6374.2|6379.9|6377.9|6374.2|6372.2|153
1611945600000|2021-01-29 18:40:00|6375.9|6373.9|6378.4|6376.4|6380.7|6378.7|6371.4|6369.4|279
1611945900000|2021-01-29 18:45:00|6377.9|6375.9|6367.4|6365.4|6381.7|6379.7|6366.9|6364.9|189
1611946200000|2021-01-29 18:50:00|6368.2|6366.2|6367.7|6365.7|6370.4|6368.4|6364.9|6362.9|191
1611946500000|2021-01-29 18:55:00|6367.9|6365.9|6363.7|6361.7|6368.9|6366.9|6361.9|6359.9|172
1611946800000|2021-01-29 19:00:00|6363.9|6361.9|6375.9|6373.9|6381.9|6379.9|6362.2|6360.2|383
1611947100000|2021-01-29 19:05:00|6375.7|6373.7|6379.2|6377.2|6379.2|6377.2|6373.4|6371.4|153
1611947400000|2021-01-29 19:10:00|6378.9|6376.9|6379.4|6377.4|6380.9|6378.9|6376.7|6374.7|93
1611947700000|2021-01-29 19:15:00|6379.2|6377.2|6377.9|6375.9|6380.4|6378.4|6375.4|6373.4|68
1611948000000|2021-01-29 19:20:00|6378.2|6376.2|6374.7|6372.7|6379.9|6377.9|6370.9|6368.9|369
1611948300000|2021-01-29 19:25:00|6374.9|6372.9|6367.9|6365.9|6375.4|6373.4|6366.2|6364.2|138
1611948600000|2021-01-29 19:30:00|6367.7|6365.7|6363.9|6361.9|6367.9|6365.9|6361.4|6359.4|207
1611948900000|2021-01-29 19:35:00|6363.7|6361.7|6365.4|6363.4|6368.9|6366.9|6362.4|6360.4|157
1611949200000|2021-01-29 19:40:00|6365.2|6363.2|6368.2|6366.2|6373.9|6371.9|6360.7|6358.7|243
1611949500000|2021-01-29 19:45:00|6368.4|6366.4|6366.9|6364.9|6370.9|6368.9|6365.2|6363.2|85
1611949800000|2021-01-29 19:50:00|6366.7|6364.7|6368.7|6366.7|6372.4|6370.4|6366.2|6364.2|119
1611950100000|2021-01-29 19:55:00|6368.4|6366.4|6368.7|6366.7|6373.4|6371.4|6366.7|6364.7|289
1611950400000|2021-01-29 20:00:00|6368.9|6366.9|6383.9|6381.9|6386.4|6384.4|6368.7|6366.7|370
1611950700000|2021-01-29 20:05:00|6384.2|6382.2|6384.9|6382.9|6386.7|6384.7|6380.7|6378.7|114
1611951000000|2021-01-29 20:10:00|6384.7|6382.7|6389.7|6387.7|6391.4|6389.4|6384.4|6382.4|281
1611951300000|2021-01-29 20:15:00|6389.9|6387.9|6390.4|6388.4|6391.9|6389.9|6387.2|6385.2|222
1611951600000|2021-01-29 20:20:00|6390.2|6388.2|6390.9|6388.9|6395.2|6393.2|6390.2|6388.2|327
1611951900000|2021-01-29 20:25:00|6390.7|6388.7|6385.7|6383.7|6393.4|6391.4|6385.2|6383.2|130
1611952200000|2021-01-29 20:30:00|6385.9|6383.9|6393.4|6391.4|6395.4|6393.4|6385.9|6383.9|303
1611952500000|2021-01-29 20:35:00|6393.7|6391.7|6379.4|6377.4|6394.9|6392.9|6379.4|6377.4|314
1611952800000|2021-01-29 20:40:00|6379.7|6377.7|6379.7|6377.7|6382.9|6380.9|6375.2|6373.2|365
1611953100000|2021-01-29 20:45:00|6379.4|6377.4|6376.7|6374.7|6380.4|6378.4|6371.4|6369.4|568
1611953400000|2021-01-29 20:50:00|6376.4|6374.4|6391.9|6389.9|6395.9|6393.9|6376.4|6374.4|682
1611953700000|2021-01-29 20:55:00|6392.4|6390.4|6386.5|6382.5|6397.9|6395.9|6376.2|6374.2|1051
1611954000000|2021-01-29 21:00:00|6387.6|6383.6|6370.9|6366.9|6404.4|6400.4|6370.5|6366.5|0
1611954300000|2021-01-29 21:05:00|6370.5|6366.5|6373.6|6369.6|6375.1|6371.1|6365.4|6361.4|0
1611954600000|2021-01-29 21:10:00|6373.3|6369.3|6375.6|6371.6|6377.7|6373.7|6372.5|6368.5|0
1611954900000|2021-01-29 21:15:00|6376|6372|6374.3|6370.3|6376.8|6372.8|6374.2|6370.2|0
1611955200000|2021-01-29 21:20:00|6374.2|6370.2|6377.6|6373.6|6377.6|6373.6|6374.2|6370.2|0
1611955500000|2021-01-29 21:25:00|6377.7|6373.7|6377.3|6373.3|6377.7|6373.7|6376.2|6372.2|0
1611955800000|2021-01-29 21:30:00|6378.6|6374.6|6380|6376|6381.7|6377.7|6375.1|6371.1|0
1611956100000|2021-01-29 21:35:00|6380.3|6376.3|6376|6372|6381|6377|6374.3|6370.3|0
1611956400000|2021-01-29 21:40:00|6376.7|6372.7|6378|6374|6379.1|6375.1|6372.6|6368.6|0
1611956700000|2021-01-29 21:45:00|6378.4|6374.4|6377.5|6373.5|6379.7|6375.7|6377|6373|0
1611957000000|2021-01-29 21:50:00|6377.9|6373.9|6375.8|6371.8|6378.2|6374.2|6373.4|6369.4|0
1611957300000|2021-01-29 21:55:00|6376.2|6372.2|6373.4|6369.4|6377.2|6373.2|6372|6368|0
1612134000000|2021-01-31 23:00:00|6357.9|6353.9|6328|6324|6360.9|6356.9|6321.5|6317.5|0
1612134300000|2021-01-31 23:05:00|6328.4|6324.4|6336.4|6332.4|6344.4|6340.4|6328.4|6324.4|0
1612134600000|2021-01-31 23:10:00|6336.6|6332.6|6337.3|6333.3|6344.4|6340.4|6322.3|6318.3|0
1612134900000|2021-01-31 23:15:00|6337.6|6333.6|6322|6318|6339.2|6335.2|6319.6|6315.6|0
1612135200000|2021-01-31 23:20:00|6322.2|6318.2|6310.5|6306.5|6323.2|6319.2|6306.8|6302.8|0
1612135500000|2021-01-31 23:25:00|6310.7|6306.7|6314.9|6310.9|6317.9|6313.9|6307.2|6303.2|0
1612135800000|2021-01-31 23:30:00|6315.3|6311.3|6327.4|6323.4|6330.9|6326.9|6315.3|6311.3|0
1612136100000|2021-01-31 23:35:00|6327.5|6323.5|6332.2|6328.2|6333.1|6329.1|6325.9|6321.9|0
1612136400000|2021-01-31 23:40:00|6332|6328|6330.7|6326.7|6335.5|6331.5|6326.8|6322.8|0
1612136700000|2021-01-31 23:45:00|6331.6|6327.6|6330.8|6326.8|6336|6332|6330.2|6326.2|0
1612137000000|2021-01-31 23:50:00|6331.1|6327.1|6329.7|6325.7|6331.5|6327.5|6326.1|6322.1|0
1612137300000|2021-01-31 23:55:00|6330|6326|6331.1|6327.1|6332|6328|6326.8|6322.8|0
1612137600000|2021-02-01 00:00:00|6330.8|6326.8|6335|6331|6335.2|6331.2|6330.6|6326.6|0
1612137900000|2021-02-01 00:05:00|6334.8|6330.8|6334.1|6330.1|6336.2|6332.2|6330.1|6326.1|0
1612138200000|2021-02-01 00:10:00|6334|6330|6341.4|6337.4|6345|6341|6333.5|6329.5|0
1612138500000|2021-02-01 00:15:00|6341.5|6337.5|6364.3|6360.3|6364.5|6360.5|6341|6337|0
1612138800000|2021-02-01 00:20:00|6364.4|6360.4|6366.2|6362.2|6366.2|6362.2|6357.6|6353.6|0
1612139100000|2021-02-01 00:25:00|6365.6|6361.6|6367.7|6363.7|6369.9|6365.9|6364.4|6360.4|0
1612139400000|2021-02-01 00:30:00|6367.8|6363.8|6361.8|6357.8|6367.8|6363.8|6361.6|6357.6|0
1612139700000|2021-02-01 00:35:00|6361.9|6357.9|6353.8|6349.8|6362.1|6358.1|6349.9|6345.9|0
1612140000000|2021-02-01 00:40:00|6353.9|6349.9|6360.2|6356.2|6361.9|6357.9|6353.4|6349.4|0
1612140300000|2021-02-01 00:45:00|6360.3|6356.3|6365.8|6361.8|6369.9|6365.9|6360.3|6356.3|0
1612140600000|2021-02-01 00:50:00|6365.9|6361.9|6365.1|6361.1|6370|6366|6363.5|6359.5|0
1612140900000|2021-02-01 00:55:00|6365.2|6361.2|6376.4|6372.4|6376.4|6372.4|6365.1|6361.1|0
1612141200000|2021-02-01 01:00:00|6376.6|6372.6|6382.2|6379.2|6383.2|6380.2|6376.4|6372.6|380
1612141500000|2021-02-01 01:05:00|6382.7|6379.7|6380.7|6377.7|6384.4|6381.4|6378.4|6375.4|141
1612141800000|2021-02-01 01:10:00|6381.4|6378.4|6379.4|6376.4|6381.7|6378.7|6376.2|6373.2|48
1612142100000|2021-02-01 01:15:00|6379.7|6376.7|6381.7|6378.7|6385.4|6382.4|6379.2|6376.2|167
1612142400000|2021-02-01 01:20:00|6381.9|6378.9|6381.9|6378.9|6384.7|6381.7|6379.2|6376.2|50
1612142700000|2021-02-01 01:25:00|6382.2|6379.2|6387.2|6384.2|6387.4|6384.4|6381.7|6378.7|68
1612143000000|2021-02-01 01:30:00|6386.9|6383.9|6389.9|6386.9|6390.7|6387.7|6383.2|6380.2|127
1612143300000|2021-02-01 01:35:00|6390.2|6387.2|6393.2|6390.2|6393.2|6390.2|6388.4|6385.4|48
1612143600000|2021-02-01 01:40:00|6393.4|6390.4|6388.9|6385.9|6393.4|6390.4|6388.4|6385.4|46
1612143900000|2021-02-01 01:45:00|6389.2|6386.2|6386.4|6383.4|6392.2|6389.2|6383.9|6380.9|63
1612144200000|2021-02-01 01:50:00|6386.7|6383.7|6388.2|6385.2|6391.2|6388.2|6384.9|6381.9|14
1612144500000|2021-02-01 01:55:00|6388.4|6385.4|6386.4|6383.4|6390.2|6387.2|6385.9|6382.9|28
1612144800000|2021-02-01 02:00:00|6386.7|6383.7|6393.7|6390.7|6393.9|6390.9|6385.4|6382.4|24
1612145100000|2021-02-01 02:05:00|6393.9|6390.9|6391.4|6388.4|6393.9|6390.9|6390.9|6387.9|51
1612145400000|2021-02-01 02:10:00|6391.7|6388.7|6394.9|6391.9|6395.9|6392.9|6391.2|6388.2|27
1612145700000|2021-02-01 02:15:00|6394.7|6391.7|6395.7|6392.7|6396.7|6393.7|6392.7|6389.7|19
1612146000000|2021-02-01 02:20:00|6395.9|6392.9|6399.4|6396.4|6402.2|6399.2|6395.7|6392.7|36
1612146300000|2021-02-01 02:25:00|6399.7|6396.7|6397.2|6394.2|6400.7|6397.7|6396.4|6393.4|20
1612146600000|2021-02-01 02:30:00|6396.9|6393.9|6394.2|6391.2|6397.4|6394.4|6393.9|6390.9|38
1612146900000|2021-02-01 02:35:00|6393.9|6390.9|6391.4|6388.4|6394.2|6391.2|6390.9|6387.9|48
1612147200000|2021-02-01 02:40:00|6391.7|6388.7|6399.4|6396.4|6399.9|6396.9|6391.7|6388.7|8
1612147500000|2021-02-01 02:45:00|6399.2|6396.2|6398.7|6395.7|6400.2|6397.2|6396.2|6393.2|19
1612147800000|2021-02-01 02:50:00|6398.9|6395.9|6399.2|6396.2|6402.7|6399.7|6397.9|6394.9|17
1612148100000|2021-02-01 02:55:00|6399.4|6396.4|6403.2|6400.2|6403.2|6400.2|6397.2|6394.2|24
1612148400000|2021-02-01 03:00:00|6403.7|6400.7|6403.4|6400.4|6405.7|6402.7|6401.4|6398.4|12
1612148700000|2021-02-01 03:05:00|6403.2|6400.2|6404.2|6401.2|6407.4|6404.4|6402.9|6399.9|15
1612149000000|2021-02-01 03:10:00|6404.4|6401.4|6404.9|6401.9|6406.9|6403.9|6401.4|6398.4|15
1612149300000|2021-02-01 03:15:00|6405.2|6402.2|6410.2|6407.2|6410.7|6407.7|6403.7|6400.7|22
1612149600000|2021-02-01 03:20:00|6410.4|6407.4|6415.2|6412.2|6415.7|6412.7|6410.2|6407.2|53
1612149900000|2021-02-01 03:25:00|6414.9|6411.9|6416.2|6413.2|6416.2|6413.2|6413.9|6410.9|25
1612150200000|2021-02-01 03:30:00|6415.9|6412.9|6419.7|6416.7|6420.2|6417.2|6414.7|6411.7|38
1612150500000|2021-02-01 03:35:00|6419.4|6416.4|6415.4|6412.4|6419.7|6416.7|6415.4|6412.4|21
1612150800000|2021-02-01 03:40:00|6415.7|6412.7|6421.9|6418.9|6422.9|6419.9|6415.7|6412.7|22
1612151100000|2021-02-01 03:45:00|6422.2|6419.2|6423.9|6420.9|6425.7|6422.7|6421.9|6418.9|72
1612151400000|2021-02-01 03:50:00|6423.7|6420.7|6423.2|6420.2|6424.2|6421.2|6421.7|6418.7|27
1612151700000|2021-02-01 03:55:00|6422.9|6419.9|6422.9|6419.9|6424.4|6421.4|6421.7|6418.7|6
1612152000000|2021-02-01 04:00:00|6422.7|6419.7|6422.7|6419.7|6423.4|6420.4|6421.9|6418.9|10
1612152300000|2021-02-01 04:05:00|6422.2|6419.2|6419.2|6416.2|6422.4|6419.4|6418.2|6415.2|30
1612152600000|2021-02-01 04:10:00|6418.9|6415.9|6418.7|6415.7|6421.2|6418.2|6418.2|6415.2|12
1612152900000|2021-02-01 04:15:00|6418.4|6415.4|6417.7|6414.7|6419.2|6416.2|6415.4|6412.4|16
1612153200000|2021-02-01 04:20:00|6417.9|6414.9|6421.2|6418.2|6421.4|6418.4|6417.7|6414.7|5
1612153500000|2021-02-01 04:25:00|6421.4|6418.4|6422.7|6419.7|6426.4|6423.4|6421.4|6418.4|12
1612153800000|2021-02-01 04:30:00|6422.9|6419.9|6419.2|6416.2|6424.2|6421.2|6418.9|6415.9|7
1612154100000|2021-02-01 04:35:00|6419.4|6416.4|6421.4|6418.4|6421.4|6418.4|6418.9|6415.9|3
1612154400000|2021-02-01 04:40:00|6421.2|6418.2|6421.2|6418.2|6425.4|6422.4|6420.7|6417.7|3
1612154700000|2021-02-01 04:45:00|6420.7|6417.7|6424.7|6421.7|6425.7|6422.7|6419.9|6416.9|6
1612155000000|2021-02-01 04:50:00|6424.9|6421.9|6423.9|6420.9|6424.9|6421.9|6422.9|6419.9|7
1612155300000|2021-02-01 04:55:00|6424.2|6421.2|6427.4|6424.4|6427.7|6424.7|6422.9|6419.9|15
1612155600000|2021-02-01 05:00:00|6426.4|6423.4|6428.7|6425.7|6429.7|6426.7|6425.2|6422.2|12
1612155900000|2021-02-01 05:05:00|6429.2|6426.2|6428.4|6425.4|6430.2|6427.2|6428.2|6425.2|12
1612156200000|2021-02-01 05:10:00|6428.2|6425.2|6424.9|6421.9|6428.7|6425.7|6424.9|6421.9|19
1612156500000|2021-02-01 05:15:00|6424.7|6421.7|6428.4|6425.4|6429.7|6426.7|6422.9|6419.9|30
1612156800000|2021-02-01 05:20:00|6428.2|6425.2|6429.4|6426.4|6430.7|6427.7|6427.9|6424.9|7
1612157100000|2021-02-01 05:25:00|6429.7|6426.7|6424.4|6421.4|6429.7|6426.7|6424.4|6421.4|7
1612157400000|2021-02-01 05:30:00|6424.2|6421.2|6423.7|6420.7|6426.2|6423.2|6423.4|6420.4|41
1612157700000|2021-02-01 05:35:00|6423.9|6420.9|6423.9|6420.9|6427.4|6424.4|6423.2|6420.2|46
1612158000000|2021-02-01 05:40:00|6423.7|6420.7|6422.2|6419.2|6426.7|6423.7|6421.7|6418.7|51
1612158300000|2021-02-01 05:45:00|6422.4|6419.4|6425.9|6422.9|6427.7|6424.7|6421.7|6418.7|26
1612158600000|2021-02-01 05:50:00|6426.2|6423.2|6424.9|6421.9|6427.9|6424.9|6424.2|6421.2|29
1612158900000|2021-02-01 05:55:00|6425.2|6422.2|6424.9|6421.9|6427.9|6424.9|6424.7|6421.7|28
1612159200000|2021-02-01 06:00:00|6423.9|6420.9|6424.9|6421.9|6428.4|6425.4|6422.9|6419.9|10
1612159500000|2021-02-01 06:05:00|6425.2|6422.2|6426.7|6423.7|6427.7|6424.7|6424.7|6421.7|20
1612159800000|2021-02-01 06:10:00|6426.9|6423.9|6428.2|6425.2|6428.4|6425.4|6426.4|6423.4|28
1612160100000|2021-02-01 06:15:00|6427.9|6424.9|6429.9|6426.9|6431.2|6428.2|6427.7|6424.7|54
1612160400000|2021-02-01 06:20:00|6430.2|6427.2|6431.4|6428.4|6432.7|6429.7|6427.9|6424.9|28
1612160700000|2021-02-01 06:25:00|6431.2|6428.2|6427.4|6424.4|6431.2|6428.2|6427.4|6424.4|17
1612161000000|2021-02-01 06:30:00|6427.2|6424.2|6426.4|6423.4|6428.2|6425.2|6425.7|6422.7|28
1612161300000|2021-02-01 06:35:00|6426.7|6423.7|6425.2|6422.2|6427.9|6424.9|6423.9|6420.9|32
1612161600000|2021-02-01 06:40:00|6425.4|6422.4|6427.7|6424.7|6429.2|6426.2|6425.2|6422.2|37
1612161900000|2021-02-01 06:45:00|6427.4|6424.4|6428.4|6425.4|6429.2|6426.2|6426.7|6423.7|16
1612162200000|2021-02-01 06:50:00|6428.7|6425.7|6427.9|6424.9|6429.9|6426.9|6427.4|6424.4|26
1612162500000|2021-02-01 06:55:00|6428.2|6425.2|6428.4|6425.4|6428.7|6425.7|6423.9|6420.9|46
1612162800000|2021-02-01 07:00:00|6428.9|6425.9|6424.9|6422.9|6439.2|6437.2|6424.9|6422.9|479
1612163100000|2021-02-01 07:05:00|6425.2|6423.2|6416.4|6414.4|6428.4|6426.4|6415.9|6413.9|247
1612163400000|2021-02-01 07:10:00|6416.7|6414.7|6418.4|6416.4|6420.9|6418.9|6416.2|6414.2|158
1612163700000|2021-02-01 07:15:00|6418.7|6416.7|6431.9|6429.9|6431.9|6429.9|6417.7|6415.7|219
1612164000000|2021-02-01 07:20:00|6432.2|6430.2|6441.9|6439.9|6441.9|6439.9|6431.9|6429.9|215
1612164300000|2021-02-01 07:25:00|6443.4|6441.4|6446.4|6444.4|6452.9|6450.9|6442.4|6440.4|357
1612164600000|2021-02-01 07:30:00|6446.7|6444.7|6448.2|6446.2|6452.9|6450.9|6446.2|6444.2|408
1612164900000|2021-02-01 07:35:00|6449.2|6447.2|6443.9|6441.9|6449.7|6447.7|6441.9|6439.9|134
1612165200000|2021-02-01 07:40:00|6444.2|6442.2|6441.7|6439.7|6445.7|6443.7|6440.9|6438.9|197
1612165500000|2021-02-01 07:45:00|6441.9|6439.9|6445.7|6443.7|6447.7|6445.7|6439.4|6437.4|635
1612165800000|2021-02-01 07:50:00|6445.4|6443.4|6448.2|6446.2|6449.2|6447.2|6442.4|6440.4|437
1612166100000|2021-02-01 07:55:00|6447.9|6445.9|6454.4|6452.4|6454.4|6452.4|6445.9|6443.9|588
1612166400000|2021-02-01 08:00:00|6453.9|6452.9|6433.9|6432.9|6454.4|6453.4|6427.9|6426.9|4196
1612166700000|2021-02-01 08:05:00|6433.7|6432.7|6448.9|6447.9|6454.9|6453.9|6429.7|6428.7|2287
1612167000000|2021-02-01 08:10:00|6449.2|6448.2|6442.2|6441.2|6455.9|6454.9|6435.4|6434.4|1534
1612167300000|2021-02-01 08:15:00|6442.9|6441.9|6458.2|6457.2|6458.7|6457.7|6441.9|6440.9|1536
1612167600000|2021-02-01 08:20:00|6457.7|6456.7|6452.7|6451.7|6458.2|6457.2|6449.4|6448.4|1188
1612167900000|2021-02-01 08:25:00|6451.2|6450.2|6447.7|6446.7|6456.2|6455.2|6445.7|6444.7|852
1612168200000|2021-02-01 08:30:00|6447.9|6446.9|6438.2|6437.2|6458.4|6457.4|6436.4|6435.4|956
1612168500000|2021-02-01 08:35:00|6436.7|6435.7|6442.9|6441.9|6443.2|6442.2|6423.7|6422.7|928
1612168800000|2021-02-01 08:40:00|6443.4|6442.4|6452.2|6451.2|6454.7|6453.7|6440.9|6439.9|601
1612169100000|2021-02-01 08:45:00|6452.4|6451.4|6455.2|6454.2|6456.2|6455.2|6449.9|6448.9|439
1612169400000|2021-02-01 08:50:00|6455.9|6454.9|6462.9|6461.9|6463.2|6462.2|6455.7|6454.7|618
1612169700000|2021-02-01 08:55:00|6463.2|6462.2|6460.4|6459.4|6466.9|6465.9|6457.2|6456.2|576
1612170000000|2021-02-01 09:00:00|6460.2|6459.2|6463.7|6462.7|6467.7|6466.7|6457.4|6456.4|594
1612170300000|2021-02-01 09:05:00|6463.4|6462.4|6459.4|6458.4|6464.7|6463.7|6456.4|6455.4|608
1612170600000|2021-02-01 09:10:00|6459.7|6458.7|6462.4|6461.4|6466.9|6465.9|6459.4|6458.4|628
1612170900000|2021-02-01 09:15:00|6462.2|6461.2|6461.2|6460.2|6469.7|6468.7|6459.9|6458.9|576
1612171200000|2021-02-01 09:20:00|6460.9|6459.9|6464.7|6463.7|6468.9|6467.9|6459.9|6458.9|422
1612171500000|2021-02-01 09:25:00|6464.9|6463.9|6459.4|6458.4|6466.4|6465.4|6457.7|6456.7|304
1612171800000|2021-02-01 09:30:00|6459.7|6458.7|6460.4|6459.4|6464.7|6463.7|6458.7|6457.7|300
1612172100000|2021-02-01 09:35:00|6460.2|6459.2|6450.4|6449.4|6462.4|6461.4|6448.7|6447.7|1217
1612172400000|2021-02-01 09:40:00|6450.2|6449.2|6446.2|6445.2|6453.4|6452.4|6445.7|6444.7|430
1612172700000|2021-02-01 09:45:00|6446.7|6445.7|6445.7|6444.7|6449.2|6448.2|6441.4|6440.4|423
1612173000000|2021-02-01 09:50:00|6445.4|6444.4|6441.7|6440.7|6449.2|6448.2|6439.9|6438.9|417
1612173300000|2021-02-01 09:55:00|6441.4|6440.4|6442.4|6441.4|6443.7|6442.7|6440.7|6439.7|292
1612173600000|2021-02-01 10:00:00|6442.2|6441.2|6448.2|6447.2|6448.2|6447.2|6442.2|6441.2|387
1612173900000|2021-02-01 10:05:00|6447.9|6446.9|6444.2|6443.2|6448.7|6447.7|6443.7|6442.7|577
1612174200000|2021-02-01 10:10:00|6444.7|6443.7|6446.9|6445.9|6449.7|6448.7|6444.2|6443.2|299
1612174500000|2021-02-01 10:15:00|6446.7|6445.7|6449.4|6448.4|6450.2|6449.2|6446.2|6445.2|179
1612174800000|2021-02-01 10:20:00|6449.2|6448.2|6452.7|6451.7|6453.9|6452.9|6449.2|6448.2|457
1612175100000|2021-02-01 10:25:00|6452.9|6451.9|6458.2|6457.2|6458.7|6457.7|6452.7|6451.7|401
1612175400000|2021-02-01 10:30:00|6457.9|6456.9|6459.4|6458.4|6461.4|6460.4|6455.4|6454.4|701
1612175700000|2021-02-01 10:35:00|6459.9|6458.9|6460.9|6459.9|6464.7|6463.7|6458.7|6457.7|1066
1612176000000|2021-02-01 10:40:00|6461.2|6460.2|6461.2|6460.2|6470.2|6469.2|6460.2|6459.2|528
1612176300000|2021-02-01 10:45:00|6461.4|6460.4|6460.7|6459.7|6463.7|6462.7|6459.9|6458.9|234
1612176600000|2021-02-01 10:50:00|6460.4|6459.4|6459.2|6458.2|6461.7|6460.7|6457.7|6456.7|295
1612176900000|2021-02-01 10:55:00|6459.7|6458.7|6456.7|6455.7|6460.2|6459.2|6453.7|6452.7|439
1612177200000|2021-02-01 11:00:00|6456.4|6455.4|6459.4|6458.4|6460.4|6459.4|6456.4|6455.4|371
1612177500000|2021-02-01 11:05:00|6459.2|6458.2|6466.7|6465.7|6467.9|6466.9|6459.2|6458.2|441
1612177800000|2021-02-01 11:10:00|6466.2|6465.2|6470.4|6469.4|6470.9|6469.9|6464.2|6463.2|380
1612178100000|2021-02-01 11:15:00|6470.2|6469.2|6475.4|6474.4|6479.2|6478.2|6470.2|6469.2|672
1612178400000|2021-02-01 11:20:00|6475.2|6474.2|6485.2|6484.2|6488.7|6487.7|6475.2|6474.2|901
1612178700000|2021-02-01 11:25:00|6485.7|6484.7|6491.7|6490.7|6491.9|6490.9|6481.2|6480.2|724
1612179000000|2021-02-01 11:30:00|6492.2|6491.2|6492.2|6491.2|6495.2|6494.2|6491.2|6490.2|599
1612179300000|2021-02-01 11:35:00|6491.7|6490.7|6493.7|6492.7|6494.4|6493.4|6490.2|6489.2|526
1612179600000|2021-02-01 11:40:00|6493.2|6492.2|6489.7|6488.7|6495.7|6494.7|6489.2|6488.2|499
1612179900000|2021-02-01 11:45:00|6489.9|6488.9|6492.2|6491.2|6493.4|6492.4|6489.9|6488.9|371
1612180200000|2021-02-01 11:50:00|6491.9|6490.9|6491.2|6490.2|6497.2|6496.2|6491.2|6490.2|593
1612180500000|2021-02-01 11:55:00|6490.9|6489.9|6481.4|6480.4|6492.2|6491.2|6481.2|6480.2|1809
1612180800000|2021-02-01 12:00:00|6480.9|6479.9|6475.9|6474.9|6484.7|6483.7|6475.4|6474.4|942
1612181100000|2021-02-01 12:05:00|6475.7|6474.7|6477.9|6476.9|6480.7|6479.7|6475.4|6474.4|529
1612181400000|2021-02-01 12:10:00|6478.2|6477.2|6480.7|6479.7|6482.2|6481.2|6477.7|6476.7|335
1612181700000|2021-02-01 12:15:00|6480.4|6479.4|6484.4|6483.4|6486.9|6485.9|6480.4|6479.4|478
1612182000000|2021-02-01 12:20:00|6484.7|6483.7|6485.4|6484.4|6488.4|6487.4|6484.4|6483.4|534
1612182300000|2021-02-01 12:25:00|6485.2|6484.2|6487.9|6486.9|6490.2|6489.2|6485.2|6484.2|479
1612182600000|2021-02-01 12:30:00|6487.4|6486.4|6482.9|6481.9|6489.2|6488.2|6481.7|6480.7|357
1612182900000|2021-02-01 12:35:00|6482.7|6481.7|6484.7|6483.7|6485.7|6484.7|6481.7|6480.7|266
1612183200000|2021-02-01 12:40:00|6483.7|6482.7|6489.2|6488.2|6489.7|6488.7|6483.7|6482.7|330
1612183500000|2021-02-01 12:45:00|6489.4|6488.4|6487.2|6486.2|6489.7|6488.7|6484.7|6483.7|212
1612183800000|2021-02-01 12:50:00|6487.4|6486.4|6484.7|6483.7|6490.2|6489.2|6484.7|6483.7|327
1612184100000|2021-02-01 12:55:00|6485.4|6484.4|6483.2|6482.2|6486.9|6485.9|6482.4|6481.4|481
1612184400000|2021-02-01 13:00:00|6485.2|6484.2|6485.2|6484.2|6487.2|6486.2|6483.4|6482.4|518
1612184700000|2021-02-01 13:05:00|6485.4|6484.4|6487.2|6486.2|6487.7|6486.7|6483.2|6482.2|297
1612185000000|2021-02-01 13:10:00|6486.9|6485.9|6479.2|6478.2|6487.2|6486.2|6478.7|6477.7|476
1612185300000|2021-02-01 13:15:00|6479.4|6478.4|6476.7|6475.7|6480.2|6479.2|6476.7|6475.7|724
1612185600000|2021-02-01 13:20:00|6476.9|6475.9|6476.4|6475.4|6477.7|6476.7|6474.2|6473.2|402
1612185900000|2021-02-01 13:25:00|6476.7|6475.7|6473.2|6472.2|6477.2|6476.2|6472.2|6471.2|543
1612186200000|2021-02-01 13:30:00|6473.4|6472.4|6470.7|6469.7|6476.9|6475.9|6470.2|6469.2|506
1612186500000|2021-02-01 13:35:00|6471.2|6470.2|6475.4|6474.4|6475.7|6474.7|6470.7|6469.7|478
1612186800000|2021-02-01 13:40:00|6475.7|6474.7|6480.2|6479.2|6480.7|6479.7|6474.7|6473.7|357
1612187100000|2021-02-01 13:45:00|6480.4|6479.4|6478.7|6477.7|6480.7|6479.7|6476.9|6475.9|214
1612187400000|2021-02-01 13:50:00|6478.4|6477.4|6474.2|6473.2|6480.7|6479.7|6473.2|6472.2|303
1612187700000|2021-02-01 13:55:00|6473.9|6472.9|6477.2|6476.2|6478.7|6477.7|6473.7|6472.7|297
1612188000000|2021-02-01 14:00:00|6476.9|6475.9|6473.7|6472.7|6479.7|6478.7|6470.7|6469.7|1146
1612188300000|2021-02-01 14:05:00|6473.4|6472.4|6474.4|6473.4|6476.2|6475.2|6473.2|6472.2|494
1612188600000|2021-02-01 14:10:00|6474.7|6473.7|6479.9|6478.9|6479.9|6478.9|6474.2|6473.2|323
1612188900000|2021-02-01 14:15:00|6480.2|6479.2|6479.9|6478.9|6480.9|6479.9|6476.2|6475.2|595
1612189200000|2021-02-01 14:20:00|6479.7|6478.7|6480.7|6479.7|6481.4|6480.4|6478.7|6477.7|390
1612189500000|2021-02-01 14:25:00|6480.9|6479.9|6485.7|6484.7|6486.7|6485.7|6480.7|6479.7|612
1612189800000|2021-02-01 14:30:00|6486.2|6485.2|6472.9|6471.9|6486.4|6485.4|6472.7|6471.7|1275
1612190100000|2021-02-01 14:35:00|6473.7|6472.7|6469.9|6468.9|6478.7|6477.7|6466.7|6465.7|1367
1612190400000|2021-02-01 14:40:00|6469.7|6468.7|6466.9|6465.9|6474.4|6473.4|6465.9|6464.9|880
1612190700000|2021-02-01 14:45:00|6467.2|6466.2|6463.2|6462.2|6469.2|6468.2|6461.4|6460.4|1337
1612191000000|2021-02-01 14:50:00|6462.9|6461.9|6453.7|6452.7|6466.9|6465.9|6453.2|6452.2|1074
1612191300000|2021-02-01 14:55:00|6453.4|6452.4|6462.9|6461.9|6464.7|6463.7|6453.4|6452.4|898
1612191600000|2021-02-01 15:00:00|6461.7|6460.7|6466.4|6465.4|6466.9|6465.9|6456.4|6455.4|1022
1612191900000|2021-02-01 15:05:00|6466.2|6465.2|6460.2|6459.2|6469.2|6468.2|6459.2|6458.2|1029
1612192200000|2021-02-01 15:10:00|6460.8|6459.8|6463.3|6462.3|6468|6467|6456.3|6455.3|866
1612192500000|2021-02-01 15:15:00|6463.5|6462.5|6466.3|6465.3|6468|6467|6459.8|6458.8|697
1612192800000|2021-02-01 15:20:00|6466|6465|6469.5|6468.5|6470.8|6469.8|6463.8|6462.8|845
1612193100000|2021-02-01 15:25:00|6469.3|6468.3|6461.3|6460.3|6470|6469|6461.3|6460.3|902
1612193400000|2021-02-01 15:30:00|6461.5|6460.5|6472.8|6471.8|6473.3|6472.3|6461.5|6460.5|785
1612193700000|2021-02-01 15:35:00|6472.5|6471.5|6465|6464|6473.3|6472.3|6464.3|6463.3|1267
1612194000000|2021-02-01 15:40:00|6464.8|6463.8|6466|6465|6470.3|6469.3|6463.8|6462.8|1229
1612194300000|2021-02-01 15:45:00|6466.3|6465.3|6465|6464|6468|6467|6463.8|6462.8|826
1612194600000|2021-02-01 15:50:00|6464.8|6463.8|6459.3|6458.3|6466.3|6465.3|6457.8|6456.8|1042
1612194900000|2021-02-01 15:55:00|6459.5|6458.5|6459.5|6458.5|6463.8|6462.8|6458.3|6457.3|674
1612195200000|2021-02-01 16:00:00|6459.8|6458.8|6461.8|6460.8|6462.8|6461.8|6456.5|6455.5|1040
1612195500000|2021-02-01 16:05:00|6462.3|6461.3|6465|6464|6468.5|6467.5|6462|6461|624
1612195800000|2021-02-01 16:10:00|6464.8|6463.8|6462.5|6461.5|6466.5|6465.5|6461.3|6460.3|670
1612196100000|2021-02-01 16:15:00|6462.3|6461.3|6465|6464|6466.8|6465.8|6460.8|6459.8|753
1612196400000|2021-02-01 16:20:00|6465.3|6464.3|6471.8|6470.8|6471.8|6470.8|6465|6464|948
1612196700000|2021-02-01 16:25:00|6471.5|6470.5|6466.8|6464.8|6476.5|6475.5|6466.3|6464.8|3352
1612197000000|2021-02-01 16:30:00|6467|6465|6466.3|6464.3|6475|6473|6465.3|6463.3|5089
1612197300000|2021-02-01 16:35:00|6466.5|6464.5|6465.8|6463.8|6467.5|6465.5|6462.8|6460.8|1415
1612197600000|2021-02-01 16:40:00|6466|6464|6472.8|6470.8|6477.3|6475.3|6466|6464|1030
1612197900000|2021-02-01 16:45:00|6473.3|6471.3|6475.5|6473.5|6476.3|6474.3|6472|6470|771
1612198200000|2021-02-01 16:50:00|6475.3|6473.3|6469|6467|6476.3|6474.3|6469|6467|326
1612198500000|2021-02-01 16:55:00|6469.3|6467.3|6462.3|6460.3|6469.3|6467.3|6462|6460|602
1612198800000|2021-02-01 17:00:00|6462.8|6460.8|6464.5|6462.5|6468.8|6466.8|6462.8|6460.8|449
1612199100000|2021-02-01 17:05:00|6464.8|6462.8|6464.3|6462.3|6467.3|6465.3|6464.3|6462.3|238
1612199400000|2021-02-01 17:10:00|6464|6462|6465.3|6463.3|6466.5|6464.5|6463.5|6461.5|586
1612199700000|2021-02-01 17:15:00|6465.8|6463.8|6465.3|6463.3|6466.8|6464.8|6464.3|6462.3|290
1612200000000|2021-02-01 17:20:00|6465.5|6463.5|6465.8|6463.8|6467.3|6465.3|6464.3|6462.3|222
1612200300000|2021-02-01 17:25:00|6466|6464|6465.8|6463.8|6467.3|6465.3|6464.8|6462.8|153
1612200600000|2021-02-01 17:30:00|6466.3|6464.3|6465.5|6463.5|6469.3|6467.3|6465.3|6463.3|189
1612200900000|2021-02-01 17:35:00|6465.8|6463.8|6460.8|6458.8|6466|6464|6460.8|6458.8|160
1612201200000|2021-02-01 17:40:00|6461|6459|6459.5|6457.5|6463.5|6461.5|6459.5|6457.5|206
1612201500000|2021-02-01 17:45:00|6459.3|6457.3|6465|6463|6465|6463|6459.3|6457.3|161
1612201800000|2021-02-01 17:50:00|6464.8|6462.8|6469|6467|6469.3|6467.3|6464.8|6462.8|102
1612202100000|2021-02-01 17:55:00|6469.3|6467.3|6469.8|6467.8|6470.8|6468.8|6468.3|6466.3|67
1612202400000|2021-02-01 18:00:00|6470.3|6468.3|6468.5|6466.5|6470.8|6468.8|6467.5|6465.5|134
1612202700000|2021-02-01 18:05:00|6468.3|6466.3|6466.5|6464.5|6469|6467|6465.5|6463.5|80
1612203000000|2021-02-01 18:10:00|6466.8|6464.8|6468.5|6466.5|6470.3|6468.3|6465.8|6463.8|96
1612203300000|2021-02-01 18:15:00|6468.8|6466.8|6467.8|6465.8|6468.8|6466.8|6466.3|6464.3|104
1612203600000|2021-02-01 18:20:00|6467.5|6465.5|6470.3|6468.3|6470.8|6468.8|6466.5|6464.5|177
1612203900000|2021-02-01 18:25:00|6470.5|6468.5|6470.5|6468.5|6472.3|6470.3|6470|6468|136
1612204200000|2021-02-01 18:30:00|6470.8|6468.8|6472.8|6470.8|6472.8|6470.8|6470.3|6468.3|109
1612204500000|2021-02-01 18:35:00|6472.5|6470.5|6467.3|6465.3|6472.8|6470.8|6466.5|6464.5|186
1612204800000|2021-02-01 18:40:00|6467.5|6465.5|6467.3|6465.3|6468.8|6466.8|6465.8|6463.8|278
1612205100000|2021-02-01 18:45:00|6467.5|6465.5|6465.3|6463.3|6468.3|6466.3|6465|6463|128
1612205400000|2021-02-01 18:50:00|6465|6463|6468.3|6466.3|6468.8|6466.8|6464|6462|66
1612205700000|2021-02-01 18:55:00|6468.5|6466.5|6471.8|6469.8|6471.8|6469.8|6468|6466|134
1612206000000|2021-02-01 19:00:00|6472|6470|6472|6470|6473|6471|6470.8|6468.8|43
1612206300000|2021-02-01 19:05:00|6472.3|6470.3|6472.5|6470.5|6473.3|6471.3|6470.3|6468.3|69
1612206600000|2021-02-01 19:10:00|6472.8|6470.8|6475.5|6473.5|6475.5|6473.5|6472.8|6470.8|107
1612206900000|2021-02-01 19:15:00|6475.8|6473.8|6478|6476|6478.8|6476.8|6475.5|6473.5|105
1612207200000|2021-02-01 19:20:00|6477.8|6475.8|6476.3|6474.3|6477.8|6475.8|6475.3|6473.3|111
1612207500000|2021-02-01 19:25:00|6476.5|6474.5|6479|6477|6479.3|6477.3|6476|6474|64
1612207800000|2021-02-01 19:30:00|6479.3|6477.3|6481|6479|6481.5|6479.5|6478.5|6476.5|124
1612208100000|2021-02-01 19:35:00|6481.3|6479.3|6481.3|6479.3|6482.8|6480.8|6480.8|6478.8|154
1612208400000|2021-02-01 19:40:00|6481|6479|6482.3|6480.3|6483.8|6481.8|6481|6479|79
1612208700000|2021-02-01 19:45:00|6482.5|6480.5|6484.5|6482.5|6484.5|6482.5|6482.5|6480.5|76
1612209000000|2021-02-01 19:50:00|6484.3|6482.3|6484.3|6482.3|6486.8|6484.8|6483.8|6481.8|120
1612209300000|2021-02-01 19:55:00|6484.5|6482.5|6482|6480|6484.8|6482.8|6480|6478|99
1612209600000|2021-02-01 20:00:00|6482.3|6480.3|6485.5|6483.5|6486.8|6484.8|6482.3|6480.3|123
1612209900000|2021-02-01 20:05:00|6485.3|6483.3|6487|6485|6487.3|6485.3|6483|6481|88
1612210200000|2021-02-01 20:10:00|6487.3|6485.3|6485|6483|6487.3|6485.3|6482|6480|89
1612210500000|2021-02-01 20:15:00|6484.8|6482.8|6486.5|6484.5|6486.5|6484.5|6484|6482|172
1612210800000|2021-02-01 20:20:00|6486.8|6484.8|6483.3|6481.3|6487.3|6485.3|6481|6479|112
1612211100000|2021-02-01 20:25:00|6483.5|6481.5|6484.5|6482.5|6486|6484|6483|6481|102
1612211400000|2021-02-01 20:30:00|6484.3|6482.3|6484|6482|6485.3|6483.3|6481.8|6479.8|85
1612211700000|2021-02-01 20:35:00|6484.3|6482.3|6486.5|6484.5|6487.3|6485.3|6483.8|6481.8|153
1612212000000|2021-02-01 20:40:00|6486.3|6484.3|6488.5|6486.5|6489.8|6487.8|6484|6482|230
1612212300000|2021-02-01 20:45:00|6488.3|6486.3|6490.3|6488.3|6491|6489|6486.8|6484.8|242
1612212600000|2021-02-01 20:50:00|6490.5|6488.5|6494.5|6492.5|6495.3|6493.3|6488.8|6486.8|373
1612212900000|2021-02-01 20:55:00|6493.8|6491.8|6491.3|6487.3|6495.3|6493.3|6485.8|6483.8|918
1612213200000|2021-02-01 21:00:00|6489.6|6485.6|6471.8|6467.8|6492.2|6488.2|6471.8|6467.8|0
1612213500000|2021-02-01 21:05:00|6472.1|6468.1|6479.8|6475.8|6481|6477|6471.4|6467.4|0
1612213800000|2021-02-01 21:10:00|6481.8|6477.8|6478.2|6474.2|6484.1|6480.1|6477.3|6473.3|0
1612214100000|2021-02-01 21:15:00|6478.1|6474.1|6478.6|6474.6|6479.8|6475.8|6478.1|6474.1|0
1612214400000|2021-02-01 21:20:00|6478.5|6474.5|6480.3|6476.3|6480.3|6476.3|6478.5|6474.5|0
1612214700000|2021-02-01 21:25:00|6480.7|6476.7|6481.8|6477.8|6481.9|6477.9|6480.6|6476.6|0
1612215000000|2021-02-01 21:30:00|6479.9|6475.9|6484.5|6480.5|6484.9|6480.9|6477.9|6473.9|0
1612215300000|2021-02-01 21:35:00|6484.2|6480.2|6487.6|6483.6|6489.5|6485.5|6484.2|6480.2|0
1612215600000|2021-02-01 21:40:00|6487.9|6483.9|6486.8|6482.8|6488.2|6484.2|6485.8|6481.8|0
1612215900000|2021-02-01 21:45:00|6487.2|6483.2|6489.1|6485.1|6489.9|6485.9|6487.2|6483.2|0
1612216200000|2021-02-01 21:50:00|6488.7|6484.7|6487.8|6483.8|6489.1|6485.1|6487.1|6483.1|0
1612216500000|2021-02-01 21:55:00|6487.5|6483.5|6489.5|6485.5|6491.1|6487.1|6487.5|6483.5|0
1612216800000|2021-02-01 22:00:00|6489.3|6485.3|6488.4|6484.4|6489.5|6485.5|6488.3|6484.3|0
1612217100000|2021-02-01 22:05:00|6488.3|6484.3|6486.7|6482.7|6488.4|6484.4|6486.7|6482.7|0
1612217400000|2021-02-01 22:10:00|6487|6483|6487.1|6483.1|6487.4|6483.4|6486.8|6482.8|0
1612217700000|2021-02-01 22:15:00|6487.2|6483.2|6487.9|6483.9|6487.9|6483.9|6487.2|6483.2|0
1612218000000|2021-02-01 22:20:00|6487.8|6483.8|6487.9|6483.9|6487.9|6483.9|6487.8|6483.8|0
1612218300000|2021-02-01 22:25:00|6488|6484|6488.1|6484.1|6488.4|6484.4|6487.9|6483.9|0
1612218600000|2021-02-01 22:30:00|6487.8|6483.8|6487.1|6483.1|6488.2|6484.2|6487.1|6483.1|0
1612218900000|2021-02-01 22:35:00|6487.3|6483.3|6487.9|6483.9|6488|6484|6487.3|6483.3|0
1612219200000|2021-02-01 22:40:00|6488.1|6484.1|6488|6484|6488.7|6484.7|6487.9|6483.9|0
1612219500000|2021-02-01 22:45:00|6488.3|6484.3|6488.3|6484.3|6488.3|6484.3|6488|6484|0
1612219800000|2021-02-01 22:50:00|6488.2|6484.2|6488.4|6484.4|6488.5|6484.5|6488.2|6484.2|0
1612220100000|2021-02-01 22:55:00|6488.5|6484.5|6488.9|6484.9|6489.5|6485.5|6488.4|6484.4|0
1612220400000|2021-02-01 23:00:00|6488.5|6484.5|6490.8|6486.8|6493.2|6489.2|6488|6484|0
1612220700000|2021-02-01 23:05:00|6491|6487|6493.6|6489.6|6494.3|6490.3|6490.4|6486.4|0
1612221000000|2021-02-01 23:10:00|6493.8|6489.8|6492.8|6488.8|6494|6490|6492.4|6488.4|0
1612221300000|2021-02-01 23:15:00|6492.6|6488.6|6493.5|6489.5|6493.7|6489.7|6491|6487|0
1612221600000|2021-02-01 23:20:00|6493.3|6489.3|6497.6|6493.6|6497.8|6493.8|6493.3|6489.3|0
1612221900000|2021-02-01 23:25:00|6498.2|6494.2|6497|6493|6498.9|6494.9|6496.3|6492.3|0
1612222200000|2021-02-01 23:30:00|6496.8|6492.8|6498.6|6494.6|6499.7|6495.7|6496.8|6492.8|0
1612222500000|2021-02-01 23:35:00|6498.8|6494.8|6494.6|6490.6|6498.8|6494.8|6493.9|6489.9|0
1612222800000|2021-02-01 23:40:00|6495|6491|6498.3|6494.3|6499.6|6495.6|6494.5|6490.5|0
1612223100000|2021-02-01 23:45:00|6498|6494|6499.4|6495.4|6499.8|6495.8|6498|6494|0
1612223400000|2021-02-01 23:50:00|6499.8|6495.8|6496.5|6492.5|6500.6|6496.6|6495.9|6491.9|0
1612223700000|2021-02-01 23:55:00|6496.7|6492.7|6496.3|6492.3|6496.9|6492.9|6494.6|6490.6|0
1612224000000|2021-02-02 00:00:00|6495.9|6491.9|6492.9|6488.9|6496.3|6492.3|6492.4|6488.4|0
1612224300000|2021-02-02 00:05:00|6492.8|6488.8|6491|6487|6493.8|6489.8|6490.6|6486.6|0
1612224600000|2021-02-02 00:10:00|6490.6|6486.6|6484.4|6480.4|6490.9|6486.9|6482.7|6478.7|0
1612224900000|2021-02-02 00:15:00|6484.7|6480.7|6487.4|6483.4|6487.4|6483.4|6481.6|6477.6|0
1612225200000|2021-02-02 00:20:00|6487.5|6483.5|6485.4|6481.4|6488.9|6484.9|6483.8|6479.8|0
1612225500000|2021-02-02 00:25:00|6485.5|6481.5|6483.6|6479.6|6487.3|6483.3|6483.6|6479.6|0
1612225800000|2021-02-02 00:30:00|6483.5|6479.5|6486.1|6482.1|6487.6|6483.6|6481.8|6477.8|0
1612226100000|2021-02-02 00:35:00|6486|6482|6485.1|6481.1|6487.8|6483.8|6484.4|6480.4|0
1612226400000|2021-02-02 00:40:00|6485.8|6481.8|6491|6487|6491.4|6487.4|6484.1|6480.1|0
1612226700000|2021-02-02 00:45:00|6491.1|6487.1|6489.6|6485.6|6491.3|6487.3|6488.8|6484.8|0
1612227000000|2021-02-02 00:50:00|6490.2|6486.2|6491.3|6487.3|6492.3|6488.3|6489.7|6485.7|0
1612227300000|2021-02-02 00:55:00|6491.2|6487.2|6494.7|6490.7|6496.4|6492.4|6489.9|6485.9|0
1612227600000|2021-02-02 01:00:00|6493.7|6489.7|6494|6491|6496.8|6493.8|6490.9|6486.9|169
1612227900000|2021-02-02 01:05:00|6495.3|6492.3|6496.5|6493.5|6497.3|6494.3|6493.5|6490.5|26
1612228200000|2021-02-02 01:10:00|6496.8|6493.8|6503.3|6500.3|6504.3|6501.3|6495.8|6492.8|66
1612228500000|2021-02-02 01:15:00|6503.5|6500.5|6508.8|6505.8|6511|6508|6503|6500|86
1612228800000|2021-02-02 01:20:00|6509|6506|6514.3|6511.3|6516|6513|6508|6505|75
1612229100000|2021-02-02 01:25:00|6514.5|6511.5|6512.3|6509.3|6515.8|6512.8|6510.8|6507.8|54
1612229400000|2021-02-02 01:30:00|6512|6509|6513.5|6510.5|6514.3|6511.3|6510.8|6507.8|37
1612229700000|2021-02-02 01:35:00|6512.8|6509.8|6511.3|6508.3|6514.3|6511.3|6510.8|6507.8|26
1612230000000|2021-02-02 01:40:00|6511.5|6508.5|6510.3|6507.3|6512.8|6509.8|6509|6506|29
1612230300000|2021-02-02 01:45:00|6510.5|6507.5|6509|6506|6511.3|6508.3|6508.3|6505.3|15
1612230600000|2021-02-02 01:50:00|6509.3|6506.3|6514.3|6511.3|6516|6513|6508|6505|46
1612230900000|2021-02-02 01:55:00|6514.5|6511.5|6515.5|6512.5|6515.8|6512.8|6512.5|6509.5|27
1612231200000|2021-02-02 02:00:00|6515.8|6512.8|6515|6512|6516.3|6513.3|6512.8|6509.8|55
1612231500000|2021-02-02 02:05:00|6515.3|6512.3|6514.8|6511.8|6516.3|6513.3|6513.8|6510.8|13
1612231800000|2021-02-02 02:10:00|6514.5|6511.5|6510|6507|6516.5|6513.5|6509.8|6506.8|98
1612232100000|2021-02-02 02:15:00|6509.8|6506.8|6512.3|6509.3|6512.8|6509.8|6509.3|6506.3|31
1612232400000|2021-02-02 02:20:00|6512.5|6509.5|6517.8|6514.8|6518|6515|6511.8|6508.8|27
1612232700000|2021-02-02 02:25:00|6517.5|6514.5|6516.8|6513.8|6518.5|6515.5|6515.8|6512.8|16
1612233000000|2021-02-02 02:30:00|6516.5|6513.5|6520.8|6517.8|6521.5|6518.5|6516|6513|27
1612233300000|2021-02-02 02:35:00|6520.5|6517.5|6521|6518|6522|6519|6520.5|6517.5|23
1612233600000|2021-02-02 02:40:00|6521.3|6518.3|6521.8|6518.8|6522.3|6519.3|6519.8|6516.8|59
1612233900000|2021-02-02 02:45:00|6521.5|6518.5|6523|6520|6523|6520|6520.5|6517.5|16
1612234200000|2021-02-02 02:50:00|6522.8|6519.8|6521|6518|6523|6520|6520|6517|32
1612234500000|2021-02-02 02:55:00|6520.8|6517.8|6520.3|6517.3|6522|6519|6519.5|6516.5|21
1612234800000|2021-02-02 03:00:00|6520.5|6517.5|6519.3|6516.3|6520.5|6517.5|6518.5|6515.5|39
1612235100000|2021-02-02 03:05:00|6519.5|6516.5|6517.8|6514.8|6521.8|6518.8|6517.8|6514.8|20
1612235400000|2021-02-02 03:10:00|6517.5|6514.5|6517.3|6514.3|6518.3|6515.3|6514.5|6511.5|36
1612235700000|2021-02-02 03:15:00|6517|6514|6517.5|6514.5|6519.5|6516.5|6516.3|6513.3|9
1612236000000|2021-02-02 03:20:00|6518|6515|6516.3|6513.3|6519|6516|6515.3|6512.3|19
1612236300000|2021-02-02 03:25:00|6516.5|6513.5|6517|6514|6519.3|6516.3|6516.3|6513.3|9
1612236600000|2021-02-02 03:30:00|6517.3|6514.3|6516.3|6513.3|6519.3|6516.3|6512.5|6509.5|64
1612236900000|2021-02-02 03:35:00|6516|6513|6516.3|6513.3|6516.8|6513.8|6512.8|6509.8|10
1612237200000|2021-02-02 03:40:00|6516.5|6513.5|6514.5|6511.5|6516.8|6513.8|6513|6510|13
1612237500000|2021-02-02 03:45:00|6514.8|6511.8|6514.3|6511.3|6516.3|6513.3|6513.8|6510.8|23
1612237800000|2021-02-02 03:50:00|6514.5|6511.5|6515.3|6512.3|6516.3|6513.3|6512.8|6509.8|6
1612238100000|2021-02-02 03:55:00|6515|6512|6514.8|6511.8|6515.5|6512.5|6512.3|6509.3|32
1612238400000|2021-02-02 04:00:00|6514.5|6511.5|6513|6510|6516|6513|6512.8|6509.8|8
1612238700000|2021-02-02 04:05:00|6513.3|6510.3|6514.3|6511.3|6515|6512|6512.5|6509.5|11
1612239000000|2021-02-02 04:10:00|6514.5|6511.5|6516.8|6513.8|6517|6514|6513.3|6510.3|5
1612239300000|2021-02-02 04:15:00|6516.5|6513.5|6516.8|6513.8|6517|6514|6514.8|6511.8|12
1612239600000|2021-02-02 04:20:00|6517|6514|6516|6513|6517.3|6514.3|6515.8|6512.8|4
1612239900000|2021-02-02 04:25:00|6516.3|6513.3|6516.3|6513.3|6517.3|6514.3|6514.3|6511.3|37
1612240200000|2021-02-02 04:30:00|6516.5|6513.5|6514.8|6511.8|6518.5|6515.5|6513.8|6510.8|5
1612240500000|2021-02-02 04:35:00|6515|6512|6513|6510|6515.3|6512.3|6512|6509|6
1612240800000|2021-02-02 04:40:00|6513.3|6510.3|6511|6508|6514|6511|6511|6508|3
1612241100000|2021-02-02 04:45:00|6511.3|6508.3|6512.3|6509.3|6513.5|6510.5|6511|6508|0
1612241400000|2021-02-02 04:50:00|6512.5|6509.5|6515.3|6512.3|6515.5|6512.5|6512.5|6509.5|22
1612241700000|2021-02-02 04:55:00|6515.5|6512.5|6513.5|6510.5|6517|6514|6513.5|6510.5|9
1612242000000|2021-02-02 05:00:00|6513.3|6510.3|6515.8|6512.8|6516.3|6513.3|6511.5|6508.5|10
1612242300000|2021-02-02 05:05:00|6516|6513|6514|6511|6516.8|6513.8|6512.8|6509.8|38
1612242600000|2021-02-02 05:10:00|6513.8|6510.8|6514.3|6511.3|6516.3|6513.3|6513.3|6510.3|12
1612242900000|2021-02-02 05:15:00|6514.5|6511.5|6512.8|6509.8|6514.8|6511.8|6509.8|6506.8|19
1612243200000|2021-02-02 05:20:00|6513|6510|6514.3|6511.3|6515.5|6512.5|6511.5|6508.5|22
1612243500000|2021-02-02 05:25:00|6514|6511|6513.5|6510.5|6515|6512|6510.8|6507.8|30
1612243800000|2021-02-02 05:30:00|6513.3|6510.3|6514.5|6511.5|6516|6513|6512.8|6509.8|50
1612244100000|2021-02-02 05:35:00|6514.8|6511.8|6512.3|6509.3|6515.3|6512.3|6512.3|6509.3|18
1612244400000|2021-02-02 05:40:00|6512|6509|6512.3|6509.3|6513|6510|6511.5|6508.5|22
1612244700000|2021-02-02 05:45:00|6512|6509|6511.3|6508.3|6512.8|6509.8|6510.5|6507.5|8
1612245000000|2021-02-02 05:50:00|6511.5|6508.5|6511|6508|6512.8|6509.8|6510|6507|77
1612245300000|2021-02-02 05:55:00|6511.3|6508.3|6516|6513|6516|6513|6511|6508|86
1612245600000|2021-02-02 06:00:00|6515.8|6512.8|6514.5|6511.5|6517.5|6514.5|6513.8|6510.8|69
1612245900000|2021-02-02 06:05:00|6514.8|6511.8|6515|6512|6515.3|6512.3|6512.5|6509.5|36
1612246200000|2021-02-02 06:10:00|6514.8|6511.8|6515.5|6512.5|6515.8|6512.8|6514.5|6511.5|46
1612246500000|2021-02-02 06:15:00|6515.8|6512.8|6515|6512|6516.3|6513.3|6513.8|6510.8|33
1612246800000|2021-02-02 06:20:00|6515.3|6512.3|6512|6509|6516.5|6513.5|6511.8|6508.8|19
1612247100000|2021-02-02 06:25:00|6512.3|6509.3|6511.3|6508.3|6514.3|6511.3|6510.8|6507.8|24
1612247400000|2021-02-02 06:30:00|6511|6508|6509.3|6506.3|6511.5|6508.5|6508.3|6505.3|48
1612247700000|2021-02-02 06:35:00|6509|6506|6508|6505|6510.3|6507.3|6507|6504|24
1612248000000|2021-02-02 06:40:00|6508.3|6505.3|6509|6506|6509.5|6506.5|6507.5|6504.5|29
1612248300000|2021-02-02 06:45:00|6509.3|6506.3|6510.3|6507.3|6510.8|6507.8|6509.3|6506.3|19
1612248600000|2021-02-02 06:50:00|6510|6507|6507.5|6504.5|6511.3|6508.3|6506.8|6503.8|25
1612248900000|2021-02-02 06:55:00|6507.8|6504.8|6507.3|6504.3|6508.5|6505.5|6505.8|6502.8|106
1612249200000|2021-02-02 07:00:00|6508|6505|6500.8|6498.8|6508.8|6506.8|6497.8|6495.8|604
1612249500000|2021-02-02 07:05:00|6501|6499|6501.5|6499.5|6505|6503|6499|6497|206
1612249800000|2021-02-02 07:10:00|6501.8|6499.8|6504.8|6502.8|6505.8|6503.8|6500.3|6498.3|105
1612250100000|2021-02-02 07:15:00|6503.8|6501.8|6495|6493|6503.8|6501.8|6494|6492|268
1612250400000|2021-02-02 07:20:00|6495.3|6493.3|6499.5|6497.5|6499.8|6497.8|6491.8|6489.8|109
1612250700000|2021-02-02 07:25:00|6499.3|6497.3|6499.5|6497.5|6501.5|6499.5|6491.8|6489.8|161
1612251000000|2021-02-02 07:30:00|6499.8|6497.8|6496.8|6494.8|6500.5|6498.5|6493.5|6491.5|182
1612251300000|2021-02-02 07:35:00|6497|6495|6497.5|6495.5|6500|6498|6496|6494|129
1612251600000|2021-02-02 07:40:00|6497.8|6495.8|6495.5|6493.5|6499.8|6497.8|6493|6491|112
1612251900000|2021-02-02 07:45:00|6495.8|6493.8|6496|6494|6497.8|6495.8|6490.5|6488.5|189
1612252200000|2021-02-02 07:50:00|6496.5|6494.5|6499.3|6497.3|6500|6498|6496|6494|113
1612252500000|2021-02-02 07:55:00|6499|6497|6496|6494|6504.8|6502.8|6494.5|6492.5|379
1612252800000|2021-02-02 08:00:00|6495.5|6494.5|6490|6489|6495.8|6494.8|6478|6477|2883
1612253100000|2021-02-02 08:05:00|6489.8|6488.8|6493.5|6492.5|6496|6495|6476.5|6475.5|1816
1612253400000|2021-02-02 08:10:00|6494|6493|6495.5|6494.5|6498.3|6497.3|6485.8|6484.8|1196
1612253700000|2021-02-02 08:15:00|6496|6495|6500|6499|6503|6502|6487.3|6486.3|1172
1612254000000|2021-02-02 08:20:00|6500.3|6499.3|6507.8|6506.8|6514.3|6513.3|6498|6497|1039
1612254300000|2021-02-02 08:25:00|6507.5|6506.5|6504.8|6503.8|6508|6507|6497.3|6496.3|997
1612254600000|2021-02-02 08:30:00|6505.3|6504.3|6508.3|6507.3|6512|6511|6502.5|6501.5|977
1612254900000|2021-02-02 08:35:00|6508.8|6507.8|6499.8|6498.8|6510.3|6509.3|6498.3|6497.3|537
1612255200000|2021-02-02 08:40:00|6498.1|6497.1|6496.8|6495.8|6500.8|6499.8|6491.6|6490.6|680
1612255500000|2021-02-02 08:45:00|6497.1|6496.1|6492.8|6491.8|6497.8|6496.8|6491.1|6490.1|620
1612255800000|2021-02-02 08:50:00|6492.6|6491.6|6487.8|6486.8|6496.1|6495.1|6487.8|6486.8|376
1612256100000|2021-02-02 08:55:00|6488.1|6487.1|6496.3|6495.3|6498.1|6497.1|6487.6|6486.6|539
1612256400000|2021-02-02 09:00:00|6496.6|6495.6|6500.6|6499.6|6506.6|6505.6|6495.3|6494.3|555
1612256700000|2021-02-02 09:05:00|6500.3|6499.3|6503.8|6502.8|6508.1|6507.1|6497.6|6496.6|658
1612257000000|2021-02-02 09:10:00|6503.6|6502.6|6505.8|6504.8|6508.1|6507.1|6502.3|6501.3|581
1612257300000|2021-02-02 09:15:00|6505.6|6504.6|6504.8|6503.8|6508.1|6507.1|6502.1|6501.1|382
1612257600000|2021-02-02 09:20:00|6505.1|6504.1|6509.3|6508.3|6511.1|6510.1|6502.6|6501.6|516
1612257900000|2021-02-02 09:25:00|6509.1|6508.1|6511.1|6510.1|6512.6|6511.6|6505.6|6504.6|437
1612258200000|2021-02-02 09:30:00|6511.6|6510.6|6509.1|6508.1|6514.6|6513.6|6508.1|6507.1|419
1612258500000|2021-02-02 09:35:00|6508.6|6507.6|6510.1|6509.1|6512.8|6511.8|6508.6|6507.6|366
1612258800000|2021-02-02 09:40:00|6510.6|6509.6|6515.6|6514.6|6516.8|6515.8|6507.3|6506.3|350
1612259100000|2021-02-02 09:45:00|6515.3|6514.3|6520.8|6519.8|6522.1|6521.1|6513.8|6512.8|526
1612259400000|2021-02-02 09:50:00|6519.8|6518.8|6521.8|6520.8|6523.3|6522.3|6517.6|6516.6|343
1612259700000|2021-02-02 09:55:00|6521.6|6520.6|6520.6|6519.6|6524.1|6523.1|6519.6|6518.6|400
1612260000000|2021-02-02 10:00:00|6520.3|6519.3|6521.1|6520.1|6523.1|6522.1|6519.1|6518.1|203
1612260300000|2021-02-02 10:05:00|6520.8|6519.8|6521.8|6520.8|6522.6|6521.6|6519.1|6518.1|490
1612260600000|2021-02-02 10:10:00|6521.6|6520.6|6519.8|6518.8|6523.1|6522.1|6519.1|6518.1|278
1612260900000|2021-02-02 10:15:00|6519.6|6518.6|6511.8|6510.8|6521.1|6520.1|6510.6|6509.6|300
1612261200000|2021-02-02 10:20:00|6511.6|6510.6|6511.6|6510.6|6514.8|6513.8|6510.6|6509.6|197
1612261500000|2021-02-02 10:25:00|6511.3|6510.3|6507.1|6506.1|6514.3|6513.3|6506.8|6505.8|288
1612261800000|2021-02-02 10:30:00|6506.8|6505.8|6510.6|6509.6|6511.8|6510.8|6506.6|6505.6|352
1612262100000|2021-02-02 10:35:00|6510.8|6509.8|6515.8|6514.8|6517.1|6516.1|6510.3|6509.3|270
1612262400000|2021-02-02 10:40:00|6515.6|6514.6|6517.3|6516.3|6519.1|6518.1|6515.6|6514.6|273
1612262700000|2021-02-02 10:45:00|6517.6|6516.6|6519.1|6518.1|6519.1|6518.1|6515.1|6514.1|250
1612263000000|2021-02-02 10:50:00|6519.6|6518.6|6513.1|6512.1|6521.1|6520.1|6512.1|6511.1|177
1612263300000|2021-02-02 10:55:00|6512.8|6511.8|6512.8|6511.8|6517.6|6516.6|6511.1|6510.1|283
1612263600000|2021-02-02 11:00:00|6512.6|6511.6|6509.6|6508.6|6515.3|6514.3|6509.3|6508.3|429
1612263900000|2021-02-02 11:05:00|6509.8|6508.8|6510.1|6509.1|6513.1|6512.1|6509.1|6508.1|391
1612264200000|2021-02-02 11:10:00|6509.6|6508.6|6504.6|6503.6|6509.6|6508.6|6504.3|6503.3|426
1612264500000|2021-02-02 11:15:00|6505.1|6504.1|6508.6|6507.6|6509.3|6508.3|6503.1|6502.1|567
1612264800000|2021-02-02 11:20:00|6508.8|6507.8|6504.8|6503.8|6508.8|6507.8|6503.8|6502.8|420
1612265100000|2021-02-02 11:25:00|6505.1|6504.1|6501.6|6500.6|6506.1|6505.1|6501.6|6500.6|324
1612265400000|2021-02-02 11:30:00|6502.1|6501.1|6500.1|6499.1|6502.6|6501.6|6499.6|6498.6|415
1612265700000|2021-02-02 11:35:00|6499.6|6498.6|6495.1|6494.1|6499.6|6498.6|6493.8|6492.8|554
1612266000000|2021-02-02 11:40:00|6495.3|6494.3|6498.1|6497.1|6498.1|6497.1|6494.6|6493.6|391
1612266300000|2021-02-02 11:45:00|6498.3|6497.3|6496.6|6495.6|6500.6|6499.6|6495.6|6494.6|530
1612266600000|2021-02-02 11:50:00|6496.8|6495.8|6489.6|6488.6|6497.1|6496.1|6489.6|6488.6|598
1612266900000|2021-02-02 11:55:00|6489.3|6488.3|6481.1|6480.1|6490.1|6489.1|6480.8|6479.8|1229
1612267200000|2021-02-02 12:00:00|6482.1|6481.1|6490.6|6489.6|6490.6|6489.6|6481.3|6480.3|742
1612267500000|2021-02-02 12:05:00|6491.1|6490.1|6494.6|6493.6|6495.1|6494.1|6489.6|6488.6|500
1612267800000|2021-02-02 12:10:00|6494.3|6493.3|6494.6|6493.6|6497.1|6496.1|6493.1|6492.1|560
1612268100000|2021-02-02 12:15:00|6494.1|6493.1|6492.6|6491.6|6497.1|6496.1|6492.1|6491.1|393
1612268400000|2021-02-02 12:20:00|6492.8|6491.8|6497.6|6496.6|6498.1|6497.1|6492.3|6491.3|326
1612268700000|2021-02-02 12:25:00|6497.8|6496.8|6497.1|6496.1|6498.6|6497.6|6495.6|6494.6|311
1612269000000|2021-02-02 12:30:00|6496.8|6495.8|6498.1|6497.1|6499.1|6498.1|6495.8|6494.8|261
1612269300000|2021-02-02 12:35:00|6497.8|6496.8|6491.1|6490.1|6497.8|6496.8|6490.6|6489.6|253
1612269600000|2021-02-02 12:40:00|6492.6|6491.6|6489.1|6488.1|6493.8|6492.8|6489.1|6488.1|374
1612269900000|2021-02-02 12:45:00|6489.3|6488.3|6489.6|6488.6|6491.6|6490.6|6484.1|6483.1|383
1612270200000|2021-02-02 12:50:00|6489.8|6488.8|6490.6|6489.6|6492.8|6491.8|6487.3|6486.3|306
1612270500000|2021-02-02 12:55:00|6490.1|6489.1|6494.1|6493.1|6494.3|6493.3|6490.1|6489.1|384
1612270800000|2021-02-02 13:00:00|6493.6|6492.6|6494.1|6493.1|6494.3|6493.3|6491.6|6490.6|623
1612271100000|2021-02-02 13:05:00|6493.6|6492.6|6498.6|6497.6|6499.3|6498.3|6493.1|6492.1|563
1612271400000|2021-02-02 13:10:00|6498.8|6497.8|6504.1|6503.1|6505.1|6504.1|6498.1|6497.1|641
1612271700000|2021-02-02 13:15:00|6504.3|6503.3|6501.8|6500.8|6504.3|6503.3|6499.6|6498.6|382
1612272000000|2021-02-02 13:20:00|6501.6|6500.6|6503.6|6502.6|6503.6|6502.6|6500.6|6499.6|235
1612272300000|2021-02-02 13:25:00|6503.3|6502.3|6501.6|6500.6|6504.6|6503.6|6501.6|6500.6|441
1612272600000|2021-02-02 13:30:00|6501.8|6500.8|6504.6|6503.6|6505.8|6504.8|6500.1|6499.1|254
1612272900000|2021-02-02 13:35:00|6504.3|6503.3|6507.1|6506.1|6510.1|6509.1|6502.6|6501.6|488
1612273200000|2021-02-02 13:40:00|6506.8|6505.8|6505.1|6504.1|6506.8|6505.8|6501.8|6500.8|351
1612273500000|2021-02-02 13:45:00|6504.6|6503.6|6511.6|6510.6|6511.6|6510.6|6504.1|6503.1|450
1612273800000|2021-02-02 13:50:00|6511.8|6510.8|6509.6|6508.6|6513.1|6512.1|6506.6|6505.6|408
1612274100000|2021-02-02 13:55:00|6509.3|6508.3|6508.3|6507.3|6511.1|6510.1|6508.1|6507.1|453
1612274400000|2021-02-02 14:00:00|6508.1|6507.1|6507.6|6506.6|6511.6|6510.6|6507.3|6506.3|514
1612274700000|2021-02-02 14:05:00|6507.8|6506.8|6504.6|6503.6|6509.1|6508.1|6504.1|6503.1|429
1612275000000|2021-02-02 14:10:00|6504.3|6503.3|6505.1|6504.1|6506.3|6505.3|6502.6|6501.6|434
1612275300000|2021-02-02 14:15:00|6504.8|6503.8|6506.6|6505.6|6507.1|6506.1|6504.1|6503.1|462
1612275600000|2021-02-02 14:20:00|6506.3|6505.3|6511.3|6510.3|6512.6|6511.6|6506.1|6505.1|354
1612275900000|2021-02-02 14:25:00|6511.6|6510.6|6517.8|6516.8|6519.6|6518.6|6511.6|6510.6|819
1612276200000|2021-02-02 14:30:00|6517.6|6516.6|6515.6|6514.6|6518.1|6517.1|6508.3|6507.3|1085
1612276500000|2021-02-02 14:35:00|6515.8|6514.8|6513.6|6512.6|6519.8|6518.8|6509.8|6508.8|777
1612276800000|2021-02-02 14:40:00|6513.8|6512.8|6513.1|6512.1|6516.6|6515.6|6509.3|6508.3|1026
1612277100000|2021-02-02 14:45:00|6513.6|6512.6|6513.8|6512.8|6515.6|6514.6|6509.6|6508.6|941
1612277400000|2021-02-02 14:50:00|6514.1|6513.1|6510.8|6509.8|6514.3|6513.3|6506.1|6505.1|482
1612277700000|2021-02-02 14:55:00|6510.6|6509.6|6516.3|6515.3|6518.1|6517.1|6508.8|6507.8|1085
1612278000000|2021-02-02 15:00:00|6516.6|6515.6|6516.6|6515.6|6519.8|6518.8|6514.6|6513.6|724
1612278300000|2021-02-02 15:05:00|6516.1|6515.1|6514.6|6513.6|6519.1|6518.1|6512.1|6511.1|666
1612278600000|2021-02-02 15:10:00|6513.5|6512.5|6511.5|6510.5|6514.5|6513.5|6508.5|6507.5|725
1612278900000|2021-02-02 15:15:00|6511.7|6510.7|6517|6516|6518.7|6517.7|6511.5|6510.5|878
1612279200000|2021-02-02 15:20:00|6517.2|6516.2|6512.5|6511.5|6521.2|6520.2|6512.2|6511.2|1022
1612279500000|2021-02-02 15:25:00|6512.7|6511.7|6501|6500|6513|6512|6501|6500|895
1612279800000|2021-02-02 15:30:00|6501.5|6500.5|6509.2|6508.2|6512.2|6511.2|6501.5|6500.5|1139
1612280100000|2021-02-02 15:35:00|6509|6508|6505.2|6504.2|6510|6509|6505|6504|789
1612280400000|2021-02-02 15:40:00|6505|6504|6506|6505|6508.5|6507.5|6503|6502|1248
1612280700000|2021-02-02 15:45:00|6506.5|6505.5|6519.7|6518.7|6520.2|6519.2|6506|6505|1583
1612281000000|2021-02-02 15:50:00|6520.2|6519.2|6516.5|6515.5|6522|6521|6514|6513|914
1612281300000|2021-02-02 15:55:00|6516.2|6515.2|6513.2|6512.2|6518|6517|6513|6512|432
1612281600000|2021-02-02 16:00:00|6513|6512|6516.5|6515.5|6518|6517|6511.5|6510.5|609
1612281900000|2021-02-02 16:05:00|6515.7|6514.7|6514.7|6513.7|6517|6516|6512.2|6511.2|397
1612282200000|2021-02-02 16:10:00|6515|6514|6522|6521|6522|6521|6514|6513|591
1612282500000|2021-02-02 16:15:00|6521.5|6520.5|6523|6522|6523|6522|6520|6519|787
1612282800000|2021-02-02 16:20:00|6523.5|6522.5|6519.5|6518.5|6523.5|6522.5|6515.7|6514.7|812
1612283100000|2021-02-02 16:25:00|6519.2|6518.2|6517.7|6515.7|6524|6523|6516.5|6515.5|3454
1612283400000|2021-02-02 16:30:00|6517.5|6515.5|6516.5|6514.5|6518.7|6516.7|6509.5|6507.5|4504
1612283700000|2021-02-02 16:35:00|6517|6515|6522.5|6520.5|6524.2|6522.2|6515.2|6513.2|1507
1612284000000|2021-02-02 16:40:00|6522.2|6520.2|6519.5|6517.5|6524|6522|6519|6517|756
1612284300000|2021-02-02 16:45:00|6519.2|6517.2|6520.5|6518.5|6524.5|6522.5|6518.5|6516.5|876
1612284600000|2021-02-02 16:50:00|6521|6519|6522.2|6520.2|6523|6521|6520.2|6518.2|601
1612284900000|2021-02-02 16:55:00|6522.5|6520.5|6524|6522|6527.5|6525.5|6522.5|6520.5|521
1612285200000|2021-02-02 17:00:00|6523.7|6521.7|6524|6522|6524.5|6522.5|6521.5|6519.5|244
1612285500000|2021-02-02 17:05:00|6523.7|6521.7|6528.2|6526.2|6529|6527|6523.7|6521.7|474
1612285800000|2021-02-02 17:10:00|6528|6526|6528.2|6526.2|6529|6527|6525.5|6523.5|247
1612286100000|2021-02-02 17:15:00|6528|6526|6522.5|6520.5|6528|6526|6522.2|6520.2|251
1612286400000|2021-02-02 17:20:00|6522.2|6520.2|6522.2|6520.2|6525.5|6523.5|6521.7|6519.7|164
1612286700000|2021-02-02 17:25:00|6522|6520|6519|6517|6523.2|6521.2|6518|6516|243
1612287000000|2021-02-02 17:30:00|6519.2|6517.2|6519.7|6517.7|6523.7|6521.7|6518.7|6516.7|174
1612287300000|2021-02-02 17:35:00|6520|6518|6519.5|6517.5|6521|6519|6519.5|6517.5|87
1612287600000|2021-02-02 17:40:00|6519.2|6517.2|6519|6517|6519.7|6517.7|6517.7|6515.7|112
1612287900000|2021-02-02 17:45:00|6519.2|6517.2|6519.2|6517.2|6521.5|6519.5|6519|6517|108
1612288200000|2021-02-02 17:50:00|6519.5|6517.5|6518|6516|6521.2|6519.2|6517.2|6515.2|142
1612288500000|2021-02-02 17:55:00|6518.2|6516.2|6526.7|6524.7|6527|6525|6517.7|6515.7|365
1612288800000|2021-02-02 18:00:00|6527|6525|6523.5|6521.5|6527.5|6525.5|6523.2|6521.2|193
1612289100000|2021-02-02 18:05:00|6523.2|6521.2|6524.5|6522.5|6524.5|6522.5|6522.5|6520.5|132
1612289400000|2021-02-02 18:10:00|6524.2|6522.2|6521.7|6519.7|6524.5|6522.5|6521.7|6519.7|59
1612289700000|2021-02-02 18:15:00|6522|6520|6518.5|6516.5|6522.5|6520.5|6517.7|6515.7|93
1612290000000|2021-02-02 18:20:00|6518.7|6516.7|6518.7|6516.7|6519.5|6517.5|6517.2|6515.2|123
1612290300000|2021-02-02 18:25:00|6518.5|6516.5|6518.5|6516.5|6519.5|6517.5|6516.7|6514.7|72
1612290600000|2021-02-02 18:30:00|6518.7|6516.7|6519.2|6517.2|6519.5|6517.5|6517.5|6515.5|78
1612290900000|2021-02-02 18:35:00|6519|6517|6523|6521|6523.5|6521.5|6519|6517|84
1612291200000|2021-02-02 18:40:00|6523.2|6521.2|6523|6521|6524|6522|6522|6520|129
1612291500000|2021-02-02 18:45:00|6523.5|6521.5|6519.7|6517.7|6524|6522|6519.7|6517.7|51
1612291800000|2021-02-02 18:50:00|6519.5|6517.5|6519.2|6517.2|6520.2|6518.2|6518|6516|109
1612292100000|2021-02-02 18:55:00|6519.5|6517.5|6522.5|6520.5|6523|6521|6519.5|6517.5|170
1612292400000|2021-02-02 19:00:00|6522.2|6520.2|6521|6519|6523.2|6521.2|6520.5|6518.5|101
1612292700000|2021-02-02 19:05:00|6521.5|6519.5|6522.7|6520.7|6525|6523|6521.2|6519.2|74
1612293000000|2021-02-02 19:10:00|6523|6521|6523.2|6521.2|6523.7|6521.7|6521.5|6519.5|59
1612293300000|2021-02-02 19:15:00|6523|6521|6520.2|6518.2|6523.5|6521.5|6519|6517|65
1612293600000|2021-02-02 19:20:00|6520.5|6518.5|6519.5|6517.5|6521.5|6519.5|6518.5|6516.5|59
1612293900000|2021-02-02 19:25:00|6519.7|6517.7|6519|6517|6520.2|6518.2|6517.5|6515.5|61
1612294200000|2021-02-02 19:30:00|6519.2|6517.2|6524|6522|6524.2|6522.2|6519.2|6517.2|92
1612294500000|2021-02-02 19:35:00|6524.2|6522.2|6524.7|6522.7|6525.5|6523.5|6524|6522|109
1612294800000|2021-02-02 19:40:00|6524.5|6522.5|6524|6522|6525.2|6523.2|6523.2|6521.2|76
1612295100000|2021-02-02 19:45:00|6523.7|6521.7|6523.2|6521.2|6524.2|6522.2|6522.5|6520.5|91
1612295400000|2021-02-02 19:50:00|6523|6521|6522.5|6520.5|6523.2|6521.2|6520|6518|74
1612295700000|2021-02-02 19:55:00|6522.7|6520.7|6524.2|6522.2|6524.2|6522.2|6521.5|6519.5|57
1612296000000|2021-02-02 20:00:00|6524.5|6522.5|6523.7|6521.7|6525|6523|6521|6519|89
1612296300000|2021-02-02 20:05:00|6523.5|6521.5|6523.2|6521.2|6523.7|6521.7|6522.5|6520.5|67
1612296600000|2021-02-02 20:10:00|6523|6521|6520.7|6518.7|6523.2|6521.2|6520.2|6518.2|131
1612296900000|2021-02-02 20:15:00|6521|6519|6522.5|6520.5|6524.2|6522.2|6520.5|6518.5|100
1612297200000|2021-02-02 20:20:00|6522.7|6520.7|6522.5|6520.5|6523.5|6521.5|6521.7|6519.7|58
1612297500000|2021-02-02 20:25:00|6522.2|6520.2|6522.7|6520.7|6523.5|6521.5|6521.5|6519.5|67
1612297800000|2021-02-02 20:30:00|6522.5|6520.5|6524|6522|6524.7|6522.7|6522.2|6520.2|133
1612298100000|2021-02-02 20:35:00|6524.2|6522.2|6526|6524|6526.5|6524.5|6522.5|6520.5|389
1612298400000|2021-02-02 20:40:00|6526.5|6524.5|6519.5|6517.5|6527|6525|6519.5|6517.5|277
1612298700000|2021-02-02 20:45:00|6519.2|6517.2|6524|6522|6525.5|6523.5|6519.2|6517.2|262
1612299000000|2021-02-02 20:50:00|6523.2|6521.2|6528|6526|6530.7|6528.7|6522.7|6520.7|763
1612299300000|2021-02-02 20:55:00|6527.7|6525.7|6526.5|6522.5|6533.2|6531.2|6526.5|6522.5|834
1612299600000|2021-02-02 21:00:00|6526.7|6522.7|6537.6|6533.6|6538.7|6534.7|6522|6518|0
1612299900000|2021-02-02 21:05:00|6538|6534|6530.6|6526.6|6540.8|6536.8|6528.2|6524.2|0
1612300200000|2021-02-02 21:10:00|6531|6527|6535.2|6531.2|6535.3|6531.3|6529.9|6525.9|0
1612300500000|2021-02-02 21:15:00|6534.6|6530.6|6533.4|6529.4|6535.1|6531.1|6533.4|6529.4|0
1612300800000|2021-02-02 21:20:00|6533.6|6529.6|6534.6|6530.6|6534.9|6530.9|6533.6|6529.6|0
1612301100000|2021-02-02 21:25:00|6534.5|6530.5|6534.6|6530.6|6534.9|6530.9|6533.2|6529.2|0
1612301400000|2021-02-02 21:30:00|6533.8|6529.8|6531.8|6527.8|6533.8|6529.8|6529.1|6525.1|0
1612301700000|2021-02-02 21:35:00|6531.5|6527.5|6533.2|6529.2|6534.8|6530.8|6531.2|6527.2|0
1612302000000|2021-02-02 21:40:00|6532.9|6528.9|6538.3|6534.3|6539.1|6535.1|6532.7|6528.7|0
1612302300000|2021-02-02 21:45:00|6538.6|6534.6|6539.2|6535.2|6539.5|6535.5|6537.8|6533.8|0
1612302600000|2021-02-02 21:50:00|6538.9|6534.9|6540.5|6536.5|6541|6537|6538.5|6534.5|0
1612302900000|2021-02-02 21:55:00|6540.8|6536.8|6541.9|6537.9|6542.7|6538.7|6540.5|6536.5|0
1612303200000|2021-02-02 22:00:00|6541.3|6537.3|6541.1|6537.1|6542.6|6538.6|6540.2|6536.2|0
1612303500000|2021-02-02 22:05:00|6540.7|6536.7|6543.5|6539.5|6543.5|6539.5|6540.7|6536.7|0
1612303800000|2021-02-02 22:10:00|6542.6|6538.6|6543.1|6539.1|6543.1|6539.1|6542.5|6538.5|0
1612304100000|2021-02-02 22:15:00|6542.5|6538.5|6542.6|6538.6|6543.1|6539.1|6541.9|6537.9|0
1612304400000|2021-02-02 22:20:00|6542.3|6538.3|6542.4|6538.4|6542.6|6538.6|6541.9|6537.9|0
1612304700000|2021-02-02 22:25:00|6542.5|6538.5|6541.9|6537.9|6542.5|6538.5|6541.5|6537.5|0
1612305000000|2021-02-02 22:30:00|6542|6538|6541.4|6537.4|6542.4|6538.4|6541.4|6537.4|0
1612305300000|2021-02-02 22:35:00|6541.8|6537.8|6542.1|6538.1|6542.1|6538.1|6541.6|6537.6|0
1612305600000|2021-02-02 22:40:00|6541.8|6537.8|6541.8|6537.8|6542.8|6538.8|6541.6|6537.6|0
1612305900000|2021-02-02 22:45:00|6541.6|6537.6|6542.6|6538.6|6542.6|6538.6|6541.3|6537.3|0
1612306200000|2021-02-02 22:50:00|6542.5|6538.5|6542.8|6538.8|6543.2|6539.2|6542.4|6538.4|0
1612306500000|2021-02-02 22:55:00|6542.9|6538.9|6542.2|6538.2|6543.8|6539.8|6541.2|6537.2|0
1612306800000|2021-02-02 23:00:00|6543.5|6539.5|6539.5|6535.5|6545.4|6541.4|6539|6535|0
1612307100000|2021-02-02 23:05:00|6539.8|6535.8|6537.6|6533.6|6539.8|6535.8|6536.8|6532.8|0
1612307400000|2021-02-02 23:10:00|6537.8|6533.8|6543.2|6539.2|6543.5|6539.5|6537.6|6533.6|0
1612307700000|2021-02-02 23:15:00|6543|6539|6545|6541|6545.5|6541.5|6542.8|6538.8|0
1612308000000|2021-02-02 23:20:00|6544|6540|6544.2|6540.2|6545.1|6541.1|6542.4|6538.4|0
1612308300000|2021-02-02 23:25:00|6544|6540|6544.5|6540.5|6545.5|6541.5|6543.4|6539.4|0
1612308600000|2021-02-02 23:30:00|6544.6|6540.6|6545.7|6541.7|6546.8|6542.8|6543.8|6539.8|0
1612308900000|2021-02-02 23:35:00|6545.5|6541.5|6546.8|6542.8|6547.5|6543.5|6545.5|6541.5|0
1612309200000|2021-02-02 23:40:00|6547.1|6543.1|6547.4|6543.4|6547.8|6543.8|6545.5|6541.5|0
1612309500000|2021-02-02 23:45:00|6547.1|6543.1|6545|6541|6547.1|6543.1|6543.9|6539.9|0
1612309800000|2021-02-02 23:50:00|6544.6|6540.6|6544.1|6540.1|6545.7|6541.7|6543.3|6539.3|0
1612310100000|2021-02-02 23:55:00|6544.3|6540.3|6540.6|6536.6|6544.8|6540.8|6539.6|6535.6|0
1612310400000|2021-02-03 00:00:00|6541|6537|6537|6533|6541.7|6537.7|6535.8|6531.8|0
1612310700000|2021-02-03 00:05:00|6536.4|6532.4|6538.3|6534.3|6539.1|6535.1|6534.7|6530.7|0
1612311000000|2021-02-03 00:10:00|6538|6534|6538.1|6534.1|6540.7|6536.7|6538|6534|0
1612311300000|2021-02-03 00:15:00|6538.3|6534.3|6541.3|6537.3|6542.8|6538.8|6537|6533|0
1612311600000|2021-02-03 00:20:00|6541.4|6537.4|6546.4|6542.4|6548|6544|6541.3|6537.3|0
1612311900000|2021-02-03 00:25:00|6546.5|6542.5|6550.8|6546.8|6550.8|6546.8|6544.9|6540.9|0
1612312200000|2021-02-03 00:30:00|6550.9|6546.9|6547.5|6543.5|6550.9|6546.9|6547.3|6543.3|0
1612312500000|2021-02-03 00:35:00|6548.8|6544.8|6553|6549|6553.8|6549.8|6546.5|6542.5|0
1612312800000|2021-02-03 00:40:00|6553.1|6549.1|6552.5|6548.5|6555.9|6551.9|6552.3|6548.3|0
1612313100000|2021-02-03 00:45:00|6552.4|6548.4|6553.2|6549.2|6554.2|6550.2|6551.6|6547.6|0
1612313400000|2021-02-03 00:50:00|6553.1|6549.1|6549.9|6545.9|6553.5|6549.5|6549.8|6545.8|0
1612313700000|2021-02-03 00:55:00|6550|6546|6547.1|6543.1|6550.3|6546.3|6547.1|6543.1|0
1612314000000|2021-02-03 01:00:00|6547|6543|6542.2|6539.2|6547.2|6544.2|6542|6538.8|90
1612314300000|2021-02-03 01:05:00|6542.7|6539.7|6543.5|6540.5|6547.2|6544.2|6542.7|6539.7|140
1612314600000|2021-02-03 01:10:00|6543.7|6540.7|6542.7|6539.7|6545.7|6542.7|6541.7|6538.7|37
1612314900000|2021-02-03 01:15:00|6542.5|6539.5|6540.2|6537.2|6542.7|6539.7|6540.2|6537.2|61
1612315200000|2021-02-03 01:20:00|6539.5|6536.5|6534|6531|6539.5|6536.5|6534|6531|36
1612315500000|2021-02-03 01:25:00|6533.7|6530.7|6535|6532|6536.7|6533.7|6532.2|6529.2|23
1612315800000|2021-02-03 01:30:00|6534.7|6531.7|6533.2|6530.2|6537.2|6534.2|6532.2|6529.2|18
1612316100000|2021-02-03 01:35:00|6533|6530|6531.7|6528.7|6533.7|6530.7|6529.5|6526.5|7
1612316400000|2021-02-03 01:40:00|6531.5|6528.5|6535|6532|6536|6533|6529.7|6526.7|7
1612316700000|2021-02-03 01:45:00|6534.7|6531.7|6537.7|6534.7|6539.2|6536.2|6534|6531|14
1612317000000|2021-02-03 01:50:00|6537.5|6534.5|6533|6530|6538|6535|6532.7|6529.7|53
1612317300000|2021-02-03 01:55:00|6534.2|6531.2|6538.7|6535.7|6540.7|6537.7|6534.2|6531.2|11
1612317600000|2021-02-03 02:00:00|6538.5|6535.5|6533|6530|6538.7|6535.7|6531.7|6528.7|11
1612317900000|2021-02-03 02:05:00|6532.7|6529.7|6534|6531|6534.7|6531.7|6529.7|6526.7|8
1612318200000|2021-02-03 02:10:00|6533.7|6530.7|6535.7|6532.7|6536.2|6533.2|6532.2|6529.2|5
1612318500000|2021-02-03 02:15:00|6535.5|6532.5|6537.2|6534.2|6537.7|6534.7|6534.2|6531.2|1
1612318800000|2021-02-03 02:20:00|6537.5|6534.5|6538.2|6535.2|6538.2|6535.2|6534.5|6531.5|6
1612319100000|2021-02-03 02:25:00|6538.5|6535.5|6539|6536|6540.5|6537.5|6538.5|6535.5|8
1612319400000|2021-02-03 02:30:00|6539.2|6536.2|6540.2|6537.2|6541.5|6538.5|6537.7|6534.7|11
1612319700000|2021-02-03 02:35:00|6540|6537|6540.5|6537.5|6540.7|6537.7|6538.7|6535.7|3
1612320000000|2021-02-03 02:40:00|6539.7|6536.7|6537.5|6534.5|6540.2|6537.2|6537.2|6534.2|5
1612320300000|2021-02-03 02:45:00|6537.7|6534.7|6538|6535|6538.2|6535.2|6535.7|6532.7|14
1612320600000|2021-02-03 02:50:00|6537.7|6534.7|6537.5|6534.5|6538|6535|6536|6533|6
1612320900000|2021-02-03 02:55:00|6537.2|6534.2|6537.7|6534.7|6538|6535|6535.2|6532.2|5
1612321200000|2021-02-03 03:00:00|6537.5|6534.5|6535.5|6532.5|6537.7|6534.7|6534.5|6531.5|2
1612321500000|2021-02-03 03:05:00|6534.5|6531.5|6537.7|6534.7|6538.5|6535.5|6534.2|6531.2|3
1612321800000|2021-02-03 03:10:00|6537.5|6534.5|6537.2|6534.2|6538.7|6535.7|6536.7|6533.7|2
1612322100000|2021-02-03 03:15:00|6537|6534|6536|6533|6538.7|6535.7|6536|6533|3
1612322400000|2021-02-03 03:20:00|6536.2|6533.2|6535.5|6532.5|6537|6534|6535.2|6532.2|5
1612322700000|2021-02-03 03:25:00|6535.7|6532.7|6536.7|6533.7|6537.2|6534.2|6535.5|6532.5|6
1612323000000|2021-02-03 03:30:00|6536.5|6533.5|6533.5|6530.5|6536.7|6533.7|6533|6530|9
1612323300000|2021-02-03 03:35:00|6533.2|6530.2|6533.2|6530.2|6533.7|6530.7|6531.7|6528.7|8
1612323600000|2021-02-03 03:40:00|6533.5|6530.5|6533.5|6530.5|6535|6532|6533.5|6530.5|1
1612323900000|2021-02-03 03:45:00|6534|6531|6534.7|6531.7|6535.5|6532.5|6533.7|6530.7|0
1612324200000|2021-02-03 03:50:00|6534.5|6531.5|6536.7|6533.7|6538|6535|6534.5|6531.5|5
1612324500000|2021-02-03 03:55:00|6537|6534|6536.2|6533.2|6537.2|6534.2|6536|6533|1
1612324800000|2021-02-03 04:00:00|6536|6533|6537.2|6534.2|6537.7|6534.7|6535.2|6532.2|6
1612325100000|2021-02-03 04:05:00|6537|6534|6539|6536|6540|6537|6537|6534|0
1612325400000|2021-02-03 04:10:00|6539.2|6536.2|6542.7|6539.7|6543.7|6540.7|6538.7|6535.7|19
1612325700000|2021-02-03 04:15:00|6542.5|6539.5|6543.2|6540.2|6543.7|6540.7|6541.7|6538.7|15
1612326000000|2021-02-03 04:20:00|6543.5|6540.5|6541.2|6538.2|6543.5|6540.5|6540.2|6537.2|4
1612326300000|2021-02-03 04:25:00|6541|6538|6540.7|6537.7|6541.2|6538.2|6540|6537|0
1612326600000|2021-02-03 04:30:00|6541|6538|6540.7|6537.7|6542.2|6539.2|6540.5|6537.5|3
1612326900000|2021-02-03 04:35:00|6541|6538|6540.5|6537.5|6542|6539|6540.2|6537.2|2
1612327200000|2021-02-03 04:40:00|6540.7|6537.7|6543|6540|6543|6540|6540|6537|8
1612327500000|2021-02-03 04:45:00|6543.2|6540.2|6540.7|6537.7|6543.2|6540.2|6540.5|6537.5|9
1612327800000|2021-02-03 04:50:00|6540.5|6537.5|6539.7|6536.7|6541.7|6538.7|6539.5|6536.5|1
1612328100000|2021-02-03 04:55:00|6539.5|6536.5|6542.5|6539.5|6542.7|6539.7|6539|6536|19
1612328400000|2021-02-03 05:00:00|6542.2|6539.2|6544.5|6541.5|6544.7|6541.7|6542.2|6539.2|8
1612328700000|2021-02-03 05:05:00|6544.7|6541.7|6540.5|6537.5|6545|6542|6539.7|6536.7|26
1612329000000|2021-02-03 05:10:00|6540.2|6537.2|6540|6537|6540.5|6537.5|6539.5|6536.5|30
1612329300000|2021-02-03 05:15:00|6540.2|6537.2|6543.5|6540.5|6543.7|6540.7|6539.5|6536.5|4
1612329600000|2021-02-03 05:20:00|6543.7|6540.7|6546.2|6543.2|6546.7|6543.7|6543|6540|22
1612329900000|2021-02-03 05:25:00|6546|6543|6548|6545|6549.2|6546.2|6546|6543|27
1612330200000|2021-02-03 05:30:00|6547.5|6544.5|6544.7|6541.7|6547.5|6544.5|6544|6541|8
1612330500000|2021-02-03 05:35:00|6544.5|6541.5|6544|6541|6544.7|6541.7|6543|6540|2
1612330800000|2021-02-03 05:40:00|6543.7|6540.7|6542.7|6539.7|6544.2|6541.2|6542.5|6539.5|2
1612331100000|2021-02-03 05:45:00|6543|6540|6545|6542|6545|6542|6542.5|6539.5|8
1612331400000|2021-02-03 05:50:00|6544.7|6541.7|6544|6541|6545.2|6542.2|6544|6541|7
1612331700000|2021-02-03 05:55:00|6544.2|6541.2|6545.2|6542.2|6545.2|6542.2|6544.2|6541.2|2
1612332000000|2021-02-03 06:00:00|6545|6542|6545|6542|6546|6543|6544.2|6541.2|12
1612332300000|2021-02-03 06:05:00|6544.5|6541.5|6545.7|6542.7|6547|6544|6543|6540|47
1612332600000|2021-02-03 06:10:00|6546|6543|6544.7|6541.7|6547|6544|6543.5|6540.5|86
1612332900000|2021-02-03 06:15:00|6545|6542|6547.2|6544.2|6547.5|6544.5|6543.5|6540.5|18
1612333200000|2021-02-03 06:20:00|6547.5|6544.5|6545|6542|6547.5|6544.5|6544.7|6541.7|8
1612333500000|2021-02-03 06:25:00|6545.2|6542.2|6544|6541|6545.5|6542.5|6543.5|6540.5|9
1612333800000|2021-02-03 06:30:00|6544.2|6541.2|6543.5|6540.5|6544.7|6541.7|6542|6539|22
1612334100000|2021-02-03 06:35:00|6543.7|6540.7|6541.7|6538.7|6545|6542|6541|6538|44
1612334400000|2021-02-03 06:40:00|6541.5|6538.5|6543|6540|6544.2|6541.2|6541.5|6538.5|22
1612334700000|2021-02-03 06:45:00|6543.2|6540.2|6544|6541|6544.7|6541.7|6543.2|6540.2|16
1612335000000|2021-02-03 06:50:00|6543.7|6540.7|6544|6541|6545.7|6542.7|6543.5|6540.5|19
1612335300000|2021-02-03 06:55:00|6545|6542|6544.7|6541.7|6545.5|6542.5|6542.7|6539.7|58
1612335600000|2021-02-03 07:00:00|6544.5|6541.5|6546.2|6544.2|6546.7|6544.7|6539.2|6537.2|186
1612335900000|2021-02-03 07:05:00|6546.5|6544.5|6547.2|6545.2|6547.5|6545.5|6543.5|6541.5|112
1612336200000|2021-02-03 07:10:00|6547.5|6545.5|6547.7|6545.7|6551|6549|6547.5|6545.5|103
1612336500000|2021-02-03 07:15:00|6548|6546|6546.2|6544.2|6548.7|6546.7|6545.7|6543.7|72
1612336800000|2021-02-03 07:20:00|6546|6544|6550.7|6548.7|6551.2|6549.2|6545.2|6543.2|77
1612337100000|2021-02-03 07:25:00|6551|6549|6549.7|6547.7|6552|6550|6549.5|6547.5|91
1612337400000|2021-02-03 07:30:00|6550|6548|6549.5|6547.5|6551.5|6549.5|6548|6546|196
1612337700000|2021-02-03 07:35:00|6549.7|6547.7|6549.2|6547.2|6551.2|6549.2|6546.7|6544.7|119
1612338000000|2021-02-03 07:40:00|6549|6547|6547.5|6545.5|6550.7|6548.7|6547.5|6545.5|127
1612338300000|2021-02-03 07:45:00|6548|6546|6550.2|6548.2|6550.7|6548.7|6545.7|6543.7|115
1612338600000|2021-02-03 07:50:00|6550.7|6548.7|6557.7|6555.7|6558|6556|6550.7|6548.7|208
1612338900000|2021-02-03 07:55:00|6557.5|6555.5|6567.2|6565.2|6567.7|6565.7|6557.5|6555.5|929
1612339200000|2021-02-03 08:00:00|6566.7|6564.7|6568|6567|6574.2|6573.2|6560.5|6559.5|2791
1612339500000|2021-02-03 08:05:00|6567.5|6566.5|6568.2|6567.2|6572.2|6571.2|6560|6559|1552
1612339800000|2021-02-03 08:10:00|6568|6567|6559.7|6558.7|6571.7|6570.7|6554.2|6553.2|1033
1612340100000|2021-02-03 08:15:00|6559.5|6558.5|6556|6555|6565|6564|6554.5|6553.5|1159
1612340400000|2021-02-03 08:20:00|6555|6554|6555.5|6554.5|6557.7|6556.7|6551|6550|1043
1612340700000|2021-02-03 08:25:00|6554.7|6553.7|6559.2|6558.2|6565.2|6564.2|6554|6553|850
1612341000000|2021-02-03 08:30:00|6559.5|6558.5|6559|6558|6562.7|6561.7|6553|6552|752
1612341300000|2021-02-03 08:35:00|6558|6557|6552.2|6551.2|6559|6558|6551.5|6550.5|647
1612341600000|2021-02-03 08:40:00|6553.2|6552.2|6545.5|6544.5|6556|6555|6544.7|6543.7|897
1612341900000|2021-02-03 08:45:00|6545|6544|6539.5|6538.5|6545.7|6544.7|6537.5|6536.5|703
1612342200000|2021-02-03 08:50:00|6540|6539|6536|6535|6541.5|6540.5|6535.7|6534.7|690
1612342500000|2021-02-03 08:55:00|6536.2|6535.2|6538.2|6537.2|6539.5|6538.5|6535.5|6534.5|449
1612342800000|2021-02-03 09:00:00|6538.5|6537.5|6533.7|6532.7|6539|6538|6533|6532|503
1612343100000|2021-02-03 09:05:00|6533.5|6532.5|6525.7|6524.7|6533.5|6532.5|6525|6524|770
1612343400000|2021-02-03 09:10:00|6525.5|6524.5|6523.2|6522.2|6529.7|6528.7|6523|6522|566
1612343700000|2021-02-03 09:15:00|6523.5|6522.5|6518|6517|6523.5|6522.5|6514.7|6513.7|768
1612344000000|2021-02-03 09:20:00|6517.5|6516.5|6515.5|6514.5|6519.2|6518.2|6511.2|6510.2|640
1612344300000|2021-02-03 09:25:00|6515.2|6514.2|6521.7|6520.7|6522|6521|6514.7|6513.7|535
1612344600000|2021-02-03 09:30:00|6521.5|6520.5|6524.7|6523.7|6525.5|6524.5|6520.5|6519.5|488
1612344900000|2021-02-03 09:35:00|6524.5|6523.5|6525|6524|6525.5|6524.5|6523|6522|320
1612345200000|2021-02-03 09:40:00|6524.7|6523.7|6528.5|6527.5|6528.5|6527.5|6522|6521|323
1612345500000|2021-02-03 09:45:00|6528.2|6527.2|6528.5|6527.5|6529|6528|6526|6525|321
1612345800000|2021-02-03 09:50:00|6528.2|6527.2|6531.5|6530.5|6535|6534|6527.7|6526.7|437
1612346100000|2021-02-03 09:55:00|6531|6530|6534.2|6533.2|6534.5|6533.5|6531|6530|208
1612346400000|2021-02-03 10:00:00|6534|6533|6538.5|6537.5|6538.7|6537.7|6533.2|6532.2|426
1612346700000|2021-02-03 10:05:00|6538.2|6537.2|6536|6535|6540|6539|6536|6535|876
1612347000000|2021-02-03 10:10:00|6535.7|6534.7|6536|6535|6540.5|6539.5|6534.2|6533.2|370
1612347300000|2021-02-03 10:15:00|6536.2|6535.2|6541.5|6540.5|6542.2|6541.2|6535|6534|400
1612347600000|2021-02-03 10:20:00|6541.2|6540.2|6544.2|6543.2|6545|6544|6540.2|6539.2|297
1612347900000|2021-02-03 10:25:00|6544|6543|6538.7|6537.7|6544|6543|6537.2|6536.2|443
1612348200000|2021-02-03 10:30:00|6538.5|6537.5|6537.7|6536.7|6540.7|6539.7|6537.2|6536.2|250
1612348500000|2021-02-03 10:35:00|6538|6537|6536.5|6535.5|6539.2|6538.2|6536|6535|486
1612348800000|2021-02-03 10:40:00|6536.7|6535.7|6537.7|6536.7|6538.2|6537.2|6533.7|6532.7|231
1612349100000|2021-02-03 10:45:00|6537.5|6536.5|6542.2|6541.2|6542.5|6541.5|6535.5|6534.5|199
1612349400000|2021-02-03 10:50:00|6542|6541|6538|6537|6545|6544|6537.7|6536.7|453
1612349700000|2021-02-03 10:55:00|6537.7|6536.7|6536.2|6535.2|6539.7|6538.7|6536.2|6535.2|262
1612350000000|2021-02-03 11:00:00|6536|6535|6536.5|6535.5|6539|6538|6535.5|6534.5|365
1612350300000|2021-02-03 11:05:00|6536.2|6535.2|6539.7|6538.7|6540.5|6539.5|6534.7|6533.7|157
1612350600000|2021-02-03 11:10:00|6539.5|6538.5|6537.7|6536.7|6541.5|6540.5|6537.2|6536.2|284
1612350900000|2021-02-03 11:15:00|6538|6537|6535.5|6534.5|6539|6538|6535.5|6534.5|229
1612351200000|2021-02-03 11:20:00|6535|6534|6534|6533|6537|6536|6533|6532|285
1612351500000|2021-02-03 11:25:00|6533.7|6532.7|6529.7|6528.7|6533.7|6532.7|6529.7|6528.7|308
1612351800000|2021-02-03 11:30:00|6530|6529|6528.5|6527.5|6530.7|6529.7|6527.5|6526.5|218
1612352100000|2021-02-03 11:35:00|6528.2|6527.2|6527|6526|6529.5|6528.5|6526.5|6525.5|259
1612352400000|2021-02-03 11:40:00|6527.2|6526.2|6527.5|6526.5|6529.5|6528.5|6527|6526|260
1612352700000|2021-02-03 11:45:00|6527|6526|6524.2|6523.2|6528|6527|6524|6523|364
1612353000000|2021-02-03 11:50:00|6524|6523|6522|6521|6524.5|6523.5|6521.5|6520.5|324
1612353300000|2021-02-03 11:55:00|6521.7|6520.7|6529|6528|6532.5|6531.5|6521.5|6520.5|605
1612353600000|2021-02-03 12:00:00|6529.2|6528.2|6520|6519|6534.2|6533.2|6519|6518|959
1612353900000|2021-02-03 12:05:00|6519.7|6518.7|6515.5|6514.5|6522|6521|6513|6512|623
1612354200000|2021-02-03 12:10:00|6515|6514|6513.5|6512.5|6518.5|6517.5|6512.7|6511.7|600
1612354500000|2021-02-03 12:15:00|6513.7|6512.7|6515.5|6514.5|6517|6516|6512.5|6511.5|531
1612354800000|2021-02-03 12:20:00|6515|6514|6514.5|6513.5|6518.5|6517.5|6513.7|6512.7|404
1612355100000|2021-02-03 12:25:00|6514.7|6513.7|6519.2|6518.2|6520|6519|6514.5|6513.5|367
1612355400000|2021-02-03 12:30:00|6519.5|6518.5|6519.7|6518.7|6521|6520|6516.2|6515.2|317
1612355700000|2021-02-03 12:35:00|6519.5|6518.5|6521.5|6520.5|6522.5|6521.5|6517.7|6516.7|452
1612356000000|2021-02-03 12:40:00|6521.8|6520.8|6521|6520|6525.3|6524.3|6519.8|6518.8|327
1612356300000|2021-02-03 12:45:00|6521.3|6520.3|6514.8|6513.8|6521.3|6520.3|6514.3|6513.3|222
1612356600000|2021-02-03 12:50:00|6515.3|6514.3|6518|6517|6519.8|6518.8|6515|6514|310
1612356900000|2021-02-03 12:55:00|6517.8|6516.8|6517|6516|6518.5|6517.5|6516.3|6515.3|199
1612357200000|2021-02-03 13:00:00|6516.8|6515.8|6514.8|6513.8|6516.8|6515.8|6514.8|6513.8|282
1612357500000|2021-02-03 13:05:00|6515|6514|6512.8|6511.8|6515.8|6514.8|6509.3|6508.3|409
1612357800000|2021-02-03 13:10:00|6513|6512|6512|6511|6513|6512|6510.8|6509.8|211
1612358100000|2021-02-03 13:15:00|6511.8|6510.8|6515.3|6514.3|6516.3|6515.3|6511.8|6510.8|428
1612358400000|2021-02-03 13:20:00|6515|6514|6515.5|6514.5|6516.8|6515.8|6514.8|6513.8|273
1612358700000|2021-02-03 13:25:00|6515.3|6514.3|6517.5|6516.5|6518.8|6517.8|6514.8|6513.8|239
1612359000000|2021-02-03 13:30:00|6517.3|6516.3|6517.8|6516.8|6518.3|6517.3|6515.5|6514.5|216
1612359300000|2021-02-03 13:35:00|6517.5|6516.5|6517.3|6516.3|6519.8|6518.8|6516.3|6515.3|269
1612359600000|2021-02-03 13:40:00|6517|6516|6515|6514|6518.3|6517.3|6514.3|6513.3|213
1612359900000|2021-02-03 13:45:00|6514.8|6513.8|6515.3|6514.3|6515.8|6514.8|6514.3|6513.3|494
1612360200000|2021-02-03 13:50:00|6514.8|6513.8|6514.3|6513.3|6516.3|6515.3|6514|6513|435
1612360500000|2021-02-03 13:55:00|6514|6513|6517.5|6516.5|6517.8|6516.8|6513|6512|408
1612360800000|2021-02-03 14:00:00|6517.8|6516.8|6516.3|6515.3|6518|6517|6515.3|6514.3|700
1612361100000|2021-02-03 14:05:00|6516|6515|6511.3|6510.3|6518|6517|6509|6508|987
1612361400000|2021-02-03 14:10:00|6511|6510|6510.8|6509.8|6512.8|6511.8|6509|6508|276
1612361700000|2021-02-03 14:15:00|6510.5|6509.5|6503.3|6502.3|6511.3|6510.3|6502.3|6501.3|327
1612362000000|2021-02-03 14:20:00|6503|6502|6506|6505|6507|6506|6502|6501|419
1612362300000|2021-02-03 14:25:00|6505.8|6504.8|6505.5|6504.5|6506.8|6505.8|6503.3|6502.3|357
1612362600000|2021-02-03 14:30:00|6505.8|6504.8|6508.3|6507.3|6508.3|6507.3|6501|6500|1607
1612362900000|2021-02-03 14:35:00|6508.8|6507.8|6506.8|6505.8|6512.8|6511.8|6505.5|6504.5|1119
1612363200000|2021-02-03 14:40:00|6506|6505|6505.5|6504.5|6511.3|6510.3|6505|6504|549
1612363500000|2021-02-03 14:45:00|6505.3|6504.3|6506.8|6505.8|6512.3|6511.3|6505|6504|890
1612363800000|2021-02-03 14:50:00|6506.5|6505.5|6499.5|6498.5|6506.8|6505.8|6498.8|6497.8|590
1612364100000|2021-02-03 14:55:00|6499.8|6498.8|6499.3|6498.3|6500.5|6499.5|6496.8|6495.8|554
1612364400000|2021-02-03 15:00:00|6499.5|6498.5|6497.8|6496.8|6503.5|6502.5|6495.8|6494.8|833
1612364700000|2021-02-03 15:05:00|6498|6497|6499.5|6498.5|6502.3|6501.3|6497.3|6496.3|414
1612365000000|2021-02-03 15:10:00|6500.3|6499.3|6499.3|6498.3|6501.6|6500.6|6495.8|6494.8|742
1612365300000|2021-02-03 15:15:00|6499.6|6498.6|6491.6|6490.6|6503.3|6502.3|6491.1|6490.1|999
1612365600000|2021-02-03 15:20:00|6492.1|6491.1|6498.1|6497.1|6499.3|6498.3|6491.6|6490.6|748
1612365900000|2021-02-03 15:25:00|6498.3|6497.3|6492.8|6491.8|6499.1|6498.1|6491.6|6490.6|752
1612366200000|2021-02-03 15:30:00|6492.6|6491.6|6492.6|6491.6|6496.6|6495.6|6489.1|6488.1|826
1612366500000|2021-02-03 15:35:00|6492.3|6491.3|6496.3|6495.3|6498.1|6497.1|6491.8|6490.8|672
1612366800000|2021-02-03 15:40:00|6496.6|6495.6|6505.6|6504.6|6505.8|6504.8|6495.6|6494.6|716
1612367100000|2021-02-03 15:45:00|6505.3|6504.3|6509.1|6508.1|6509.3|6508.3|6503.6|6502.6|602
1612367400000|2021-02-03 15:50:00|6508.8|6507.8|6513.3|6512.3|6513.6|6512.6|6505.6|6504.6|675
1612367700000|2021-02-03 15:55:00|6513.6|6512.6|6512.8|6511.8|6515.6|6514.6|6511.6|6510.6|554
1612368000000|2021-02-03 16:00:00|6513.1|6512.1|6515.1|6514.1|6515.8|6514.8|6512.6|6511.6|493
1612368300000|2021-02-03 16:05:00|6514.8|6513.8|6513.6|6512.6|6515.1|6514.1|6511.6|6510.6|447
1612368600000|2021-02-03 16:10:00|6513.3|6512.3|6511.3|6510.3|6514.6|6513.6|6508.1|6507.1|430
1612368900000|2021-02-03 16:15:00|6511.1|6510.1|6509.6|6508.6|6511.6|6510.6|6505.6|6504.6|743
1612369200000|2021-02-03 16:20:00|6509.8|6508.8|6508.1|6507.1|6512.8|6511.8|6506.6|6505.6|723
1612369500000|2021-02-03 16:25:00|6508.3|6507.3|6503.6|6501.6|6508.3|6507.3|6500.6|6499.6|2535
1612369800000|2021-02-03 16:30:00|6504.3|6502.3|6508.6|6506.6|6509.6|6507.6|6501.1|6499.1|4508
1612370100000|2021-02-03 16:35:00|6509.1|6507.1|6506.1|6504.1|6509.6|6507.6|6504.1|6502.1|1095
1612370400000|2021-02-03 16:40:00|6506.3|6504.3|6507.1|6505.1|6511.6|6509.6|6504.6|6502.6|605
1612370700000|2021-02-03 16:45:00|6507.6|6505.6|6504.6|6502.6|6507.6|6505.6|6503.8|6501.8|604
1612371000000|2021-02-03 16:50:00|6504.8|6502.8|6510.1|6508.1|6510.6|6508.6|6504.3|6502.3|369
1612371300000|2021-02-03 16:55:00|6510.3|6508.3|6512.3|6510.3|6512.6|6510.6|6509.6|6507.6|395
1612371600000|2021-02-03 17:00:00|6512.6|6510.6|6507.8|6505.8|6513.6|6511.6|6507.6|6505.6|312
1612371900000|2021-02-03 17:05:00|6508.1|6506.1|6505.6|6503.6|6509.3|6507.3|6505.6|6503.6|363
1612372200000|2021-02-03 17:10:00|6505.8|6503.8|6506.6|6504.6|6506.8|6504.8|6503.6|6501.6|364
1612372500000|2021-02-03 17:15:00|6506.8|6504.8|6507.6|6505.6|6509.6|6507.6|6506.1|6504.1|247
1612372800000|2021-02-03 17:20:00|6507.3|6505.3|6507.1|6505.1|6509.3|6507.3|6506.6|6504.6|135
1612373100000|2021-02-03 17:25:00|6507.3|6505.3|6508.6|6506.6|6508.6|6506.6|6506.1|6504.1|161
1612373400000|2021-02-03 17:30:00|6508.8|6506.8|6504.6|6502.6|6509.6|6507.6|6504.6|6502.6|168
1612373700000|2021-02-03 17:35:00|6504.3|6502.3|6509.6|6507.6|6509.6|6507.6|6503.8|6501.8|164
1612374000000|2021-02-03 17:40:00|6510.1|6508.1|6511.6|6509.6|6512.3|6510.3|6508.6|6506.6|232
1612374300000|2021-02-03 17:45:00|6511.3|6509.3|6510.1|6508.1|6512.3|6510.3|6509.8|6507.8|131
1612374600000|2021-02-03 17:50:00|6510.3|6508.3|6508.8|6506.8|6510.8|6508.8|6508.6|6506.6|124
1612374900000|2021-02-03 17:55:00|6508.6|6506.6|6507.1|6505.1|6509.3|6507.3|6506.6|6504.6|192
1612375200000|2021-02-03 18:00:00|6507.3|6505.3|6507.3|6505.3|6508.1|6506.1|6507.1|6505.1|56
1612375500000|2021-02-03 18:05:00|6507.6|6505.6|6507.6|6505.6|6509.3|6507.3|6505.8|6503.8|124
1612375800000|2021-02-03 18:10:00|6507.3|6505.3|6506.6|6504.6|6508.3|6506.3|6506.6|6504.6|55
1612376100000|2021-02-03 18:15:00|6506.8|6504.8|6507.8|6505.8|6509.1|6507.1|6506.6|6504.6|94
1612376400000|2021-02-03 18:20:00|6507.6|6505.6|6511.1|6509.1|6511.1|6509.1|6507.1|6505.1|119
1612376700000|2021-02-03 18:25:00|6511.3|6509.3|6510.6|6508.6|6511.3|6509.3|6510.6|6508.6|58
1612377000000|2021-02-03 18:30:00|6510.8|6508.8|6510.3|6508.3|6512.1|6510.1|6510.1|6508.1|126
1612377300000|2021-02-03 18:35:00|6510.6|6508.6|6513.6|6511.6|6514.1|6512.1|6510.3|6508.3|114
1612377600000|2021-02-03 18:40:00|6513.8|6511.8|6516.3|6514.3|6516.6|6514.6|6513.8|6511.8|112
1612377900000|2021-02-03 18:45:00|6516.1|6514.1|6517.1|6515.1|6517.1|6515.1|6515.3|6513.3|39
1612378200000|2021-02-03 18:50:00|6516.8|6514.8|6516.8|6514.8|6518.1|6516.1|6516.6|6514.6|120
1612378500000|2021-02-03 18:55:00|6517.1|6515.1|6518.6|6516.6|6519.1|6517.1|6517.1|6515.1|99
1612378800000|2021-02-03 19:00:00|6518.3|6516.3|6519.6|6517.6|6519.8|6517.8|6517.3|6515.3|72
1612379100000|2021-02-03 19:05:00|6519.3|6517.3|6522.1|6520.1|6522.3|6520.3|6519.1|6517.1|202
1612379400000|2021-02-03 19:10:00|6521.8|6519.8|6521.3|6519.3|6522.1|6520.1|6520.3|6518.3|60
1612379700000|2021-02-03 19:15:00|6521.1|6519.1|6521.3|6519.3|6521.6|6519.6|6520.1|6518.1|45
1612380000000|2021-02-03 19:20:00|6521.6|6519.6|6521.6|6519.6|6521.6|6519.6|6520.6|6518.6|50
1612380300000|2021-02-03 19:25:00|6521.8|6519.8|6521.8|6519.8|6522.1|6520.1|6521.1|6519.1|97
1612380600000|2021-02-03 19:30:00|6521.6|6519.6|6522.6|6520.6|6523.1|6521.1|6521.6|6519.6|87
1612380900000|2021-02-03 19:35:00|6522.3|6520.3|6521.8|6519.8|6523.6|6521.6|6521.6|6519.6|135
1612381200000|2021-02-03 19:40:00|6521.6|6519.6|6522.6|6520.6|6522.8|6520.8|6521.1|6519.1|136
1612381500000|2021-02-03 19:45:00|6522.1|6520.1|6522.6|6520.6|6523.3|6521.3|6521.3|6519.3|122
1612381800000|2021-02-03 19:50:00|6522.8|6520.8|6522.6|6520.6|6523.3|6521.3|6521.1|6519.1|71
1612382100000|2021-02-03 19:55:00|6522.3|6520.3|6522.1|6520.1|6524.1|6522.1|6522.1|6520.1|92
1612382400000|2021-02-03 20:00:00|6522.3|6520.3|6521.1|6519.1|6523.6|6521.6|6520.3|6518.3|137
1612382700000|2021-02-03 20:05:00|6520.8|6518.8|6523.6|6521.6|6524.1|6522.1|6520.6|6518.6|112
1612383000000|2021-02-03 20:10:00|6523.3|6521.3|6523.1|6521.1|6523.6|6521.6|6521.6|6519.6|125
1612383300000|2021-02-03 20:15:00|6523.3|6521.3|6520.6|6518.6|6524.8|6522.8|6520.1|6518.1|133
1612383600000|2021-02-03 20:20:00|6520.8|6518.8|6522.6|6520.6|6523.6|6521.6|6518.8|6516.8|238
1612383900000|2021-02-03 20:25:00|6522.3|6520.3|6522.3|6520.3|6525.6|6523.6|6520.6|6518.6|234
1612384200000|2021-02-03 20:30:00|6522.1|6520.1|6525.3|6523.3|6525.3|6523.3|6521.6|6519.6|242
1612384500000|2021-02-03 20:35:00|6525.1|6523.1|6522.6|6520.6|6525.1|6523.1|6522.6|6520.6|191
1612384800000|2021-02-03 20:40:00|6522.1|6520.1|6524.3|6522.3|6525.6|6523.6|6521.8|6519.8|154
1612385100000|2021-02-03 20:45:00|6524.6|6522.6|6528.3|6526.3|6528.6|6526.6|6524.6|6522.6|491
1612385400000|2021-02-03 20:50:00|6525.8|6523.8|6532.3|6530.3|6532.8|6530.8|6525.8|6523.8|759
1612385700000|2021-02-03 20:55:00|6532.6|6530.6|6532.3|6528.3|6534.8|6532.8|6528.3|6526.3|708
1612386000000|2021-02-03 21:00:00|6532.5|6528.5|6539.3|6535.3|6540.2|6536.2|6531.8|6527.8|2
1612386300000|2021-02-03 21:05:00|6538.6|6534.6|6543.5|6539.5|6544.4|6540.4|6537.9|6533.9|0
1612386600000|2021-02-03 21:10:00|6543.2|6539.2|6544.6|6540.6|6545.5|6541.5|6541.1|6537.1|0
1612386900000|2021-02-03 21:15:00|6544.5|6540.5|6543.6|6539.6|6544.5|6540.5|6543.5|6539.5|0
1612387200000|2021-02-03 21:20:00|6543.4|6539.4|6542.7|6538.7|6543.4|6539.4|6542|6538|0
1612387500000|2021-02-03 21:25:00|6542.8|6538.8|6542.4|6538.4|6542.8|6538.8|6542.2|6538.2|0
1612387800000|2021-02-03 21:30:00|6542.8|6538.8|6538.6|6534.6|6542.8|6538.8|6536.3|6532.3|0
1612388100000|2021-02-03 21:35:00|6538.3|6534.3|6538.2|6534.2|6539.2|6535.2|6537.5|6533.5|0
1612388400000|2021-02-03 21:40:00|6537.9|6533.9|6539.4|6535.4|6539.7|6535.7|6537.2|6533.2|0
1612388700000|2021-02-03 21:45:00|6539.7|6535.7|6542.2|6538.2|6542.6|6538.6|6539.7|6535.7|0
1612389000000|2021-02-03 21:50:00|6541.9|6537.9|6541.2|6537.2|6542|6538|6540.9|6536.9|0
1612389300000|2021-02-03 21:55:00|6541.6|6537.6|6542.2|6538.2|6542.8|6538.8|6540.8|6536.8|0
1612389600000|2021-02-03 22:00:00|6541.7|6537.7|6542.2|6538.2|6542.3|6538.3|6541.7|6537.7|0
1612389900000|2021-02-03 22:05:00|6542.1|6538.1|6541.9|6537.9|6542.1|6538.1|6541.7|6537.7|0
1612390200000|2021-02-03 22:10:00|6542|6538|6542.6|6538.6|6542.6|6538.6|6542|6538|0
1612390500000|2021-02-03 22:15:00|6542.3|6538.3|6541.8|6537.8|6542.6|6538.6|6541.7|6537.7|0
1612390800000|2021-02-03 22:20:00|6541.9|6537.9|6541.2|6537.2|6542.3|6538.3|6541.2|6537.2|0
1612391100000|2021-02-03 22:25:00|6541.5|6537.5|6541.1|6537.1|6541.9|6537.9|6540.7|6536.7|0
1612391400000|2021-02-03 22:30:00|6541|6537|6541.3|6537.3|6541.3|6537.3|6540.3|6536.3|0
1612391700000|2021-02-03 22:35:00|6541.2|6537.2|6540.9|6536.9|6541.2|6537.2|6540.8|6536.8|0
1612392000000|2021-02-03 22:40:00|6540.8|6536.8|6540.2|6536.2|6541.2|6537.2|6540.1|6536.1|0
1612392300000|2021-02-03 22:45:00|6540.3|6536.3|6539.9|6535.9|6540.3|6536.3|6539.9|6535.9|0
1612392600000|2021-02-03 22:50:00|6540|6536|6540.1|6536.1|6540.1|6536.1|6539.7|6535.7|0
1612392900000|2021-02-03 22:55:00|6539.8|6535.8|6542.3|6538.3|6542.3|6538.3|6539.8|6535.8|0
1612393200000|2021-02-03 23:00:00|6542.4|6538.4|6544.8|6540.8|6545.2|6541.2|6541.8|6537.8|0
1612393500000|2021-02-03 23:05:00|6545.8|6541.8|6544.9|6540.9|6546.9|6542.9|6544.8|6540.8|0
1612393800000|2021-02-03 23:10:00|6545.2|6541.2|6544.3|6540.3|6545.2|6541.2|6543.3|6539.3|0
1612394100000|2021-02-03 23:15:00|6544.7|6540.7|6546.5|6542.5|6548.7|6544.7|6544|6540|0
1612394400000|2021-02-03 23:20:00|6546.8|6542.8|6545.9|6541.9|6547.2|6543.2|6545.2|6541.2|0
1612394700000|2021-02-03 23:25:00|6545.7|6541.7|6544.2|6540.2|6545.7|6541.7|6544.2|6540.2|0
1612395000000|2021-02-03 23:30:00|6543.9|6539.9|6544.9|6540.9|6545.7|6541.7|6541.2|6537.2|0
1612395300000|2021-02-03 23:35:00|6544.8|6540.8|6545.6|6541.6|6545.9|6541.9|6543.9|6539.9|0
1612395600000|2021-02-03 23:40:00|6545.4|6541.4|6545.9|6541.9|6546.9|6542.9|6545.2|6541.2|0
1612395900000|2021-02-03 23:45:00|6545.7|6541.7|6543.6|6539.6|6545.7|6541.7|6542.6|6538.6|0
1612396200000|2021-02-03 23:50:00|6543.3|6539.3|6543.9|6539.9|6544.6|6540.6|6543.2|6539.2|0
1612396500000|2021-02-03 23:55:00|6543.6|6539.6|6545.9|6541.9|6546.2|6542.2|6543.2|6539.2|0
1612396800000|2021-02-04 00:00:00|6546.1|6542.1|6543.8|6539.8|6546.1|6542.1|6542.4|6538.4|0
1612397100000|2021-02-04 00:05:00|6544.1|6540.1|6543.8|6539.8|6545.1|6541.1|6542.4|6538.4|0
1612397400000|2021-02-04 00:10:00|6543.6|6539.6|6545.1|6541.1|6545.8|6541.8|6542.7|6538.7|0
1612397700000|2021-02-04 00:15:00|6544.8|6540.8|6537|6533|6545.3|6541.3|6534.8|6530.8|0
1612398000000|2021-02-04 00:20:00|6536|6532|6535.4|6531.4|6536.5|6532.5|6530.7|6526.7|0
1612398300000|2021-02-04 00:25:00|6535.5|6531.5|6536.7|6532.7|6538.7|6534.7|6535.2|6531.2|0
1612398600000|2021-02-04 00:30:00|6536.6|6532.6|6536.4|6532.4|6538.2|6534.2|6535.2|6531.2|0
1612398900000|2021-02-04 00:35:00|6536.3|6532.3|6534.4|6530.4|6536.5|6532.5|6533.4|6529.4|0
1612399200000|2021-02-04 00:40:00|6533.7|6529.7|6532.1|6528.1|6534.9|6530.9|6532.1|6528.1|0
1612399500000|2021-02-04 00:45:00|6533.5|6529.5|6527.8|6523.8|6533.6|6529.6|6527|6523|0
1612399800000|2021-02-04 00:50:00|6527.7|6523.7|6525|6521|6528.7|6524.7|6523.5|6519.5|0
1612400100000|2021-02-04 00:55:00|6524.4|6520.4|6524.5|6520.5|6525.9|6521.9|6522.9|6518.9|0
1612400400000|2021-02-04 01:00:00|6524.6|6520.6|6522.6|6519.6|6527|6523.1|6520.3|6517.3|206
1612400700000|2021-02-04 01:05:00|6522.1|6519.1|6523.1|6520.1|6523.1|6520.1|6521.1|6518.1|20
1612401000000|2021-02-04 01:10:00|6522.6|6519.6|6519.6|6516.6|6522.6|6519.6|6518.8|6515.8|45
1612401300000|2021-02-04 01:15:00|6518.8|6515.8|6518.1|6515.1|6520.1|6517.1|6516.6|6513.6|44
1612401600000|2021-02-04 01:20:00|6519.8|6516.8|6521.3|6518.3|6521.3|6518.3|6518.8|6515.8|52
1612401900000|2021-02-04 01:25:00|6521.6|6518.6|6520.1|6517.1|6521.6|6518.6|6519.3|6516.3|38
1612402200000|2021-02-04 01:30:00|6520.3|6517.3|6522.3|6519.3|6523.8|6520.8|6519.3|6516.3|61
1612402500000|2021-02-04 01:35:00|6522.6|6519.6|6518.8|6515.8|6523.6|6520.6|6518.8|6515.8|85
1612402800000|2021-02-04 01:40:00|6518.6|6515.6|6523.3|6520.3|6524.3|6521.3|6516.3|6513.3|97
1612403100000|2021-02-04 01:45:00|6523.6|6520.6|6523.8|6520.8|6525.6|6522.6|6522.1|6519.1|40
1612403400000|2021-02-04 01:50:00|6523.6|6520.6|6522.3|6519.3|6523.8|6520.8|6521.6|6518.6|16
1612403700000|2021-02-04 01:55:00|6522.1|6519.1|6523.8|6520.8|6524.3|6521.3|6521.8|6518.8|40
1612404000000|2021-02-04 02:00:00|6524.3|6521.3|6526.8|6523.8|6528.8|6525.8|6524.1|6521.1|28
1612404300000|2021-02-04 02:05:00|6527.1|6524.1|6527.8|6524.8|6529.3|6526.3|6525.6|6522.6|47
1612404600000|2021-02-04 02:10:00|6527.6|6524.6|6530.6|6527.6|6530.8|6527.8|6527.3|6524.3|19
1612404900000|2021-02-04 02:15:00|6530.3|6527.3|6529.1|6526.1|6531.1|6528.1|6528.1|6525.1|24
1612405200000|2021-02-04 02:20:00|6529.8|6526.8|6527.8|6524.8|6529.8|6526.8|6527.8|6524.8|16
1612405500000|2021-02-04 02:25:00|6528.1|6525.1|6527.6|6524.6|6528.8|6525.8|6527.6|6524.6|12
1612405800000|2021-02-04 02:30:00|6528.1|6525.1|6527.8|6524.8|6529.3|6526.3|6527.6|6524.6|24
1612406100000|2021-02-04 02:35:00|6528.3|6525.3|6527.3|6524.3|6528.3|6525.3|6527.3|6524.3|17
1612406400000|2021-02-04 02:40:00|6527.6|6524.6|6527.3|6524.3|6528.8|6525.8|6527.3|6524.3|15
1612406700000|2021-02-04 02:45:00|6527.6|6524.6|6527.3|6524.3|6528.6|6525.6|6527.3|6524.3|16
1612407000000|2021-02-04 02:50:00|6526.8|6523.8|6527.8|6524.8|6527.8|6524.8|6526.6|6523.6|26
1612407300000|2021-02-04 02:55:00|6527.6|6524.6|6529.3|6526.3|6529.3|6526.3|6527.3|6524.3|16
1612407600000|2021-02-04 03:00:00|6529.1|6526.1|6530.1|6527.1|6530.6|6527.6|6527.8|6524.8|25
1612407900000|2021-02-04 03:05:00|6529.8|6526.8|6528.8|6525.8|6531.1|6528.1|6528.6|6525.6|47
1612408200000|2021-02-04 03:10:00|6529.1|6526.1|6527.8|6524.8|6530.1|6527.1|6527.1|6524.1|37
1612408500000|2021-02-04 03:15:00|6527.6|6524.6|6525.8|6522.8|6528.3|6525.3|6524.8|6521.8|52
1612408800000|2021-02-04 03:20:00|6525.6|6522.6|6520.1|6517.1|6525.8|6522.8|6520.1|6517.1|57
1612409100000|2021-02-04 03:25:00|6519.6|6516.6|6521.3|6518.3|6521.3|6518.3|6517.3|6514.3|60
1612409400000|2021-02-04 03:30:00|6521.1|6518.1|6518.3|6515.3|6521.6|6518.6|6517.6|6514.6|49
1612409700000|2021-02-04 03:35:00|6518.1|6515.1|6514.6|6511.6|6519.8|6516.8|6514.6|6511.6|20
1612410000000|2021-02-04 03:40:00|6514.8|6511.8|6510.3|6507.3|6514.8|6511.8|6507.3|6504.3|42
1612410300000|2021-02-04 03:45:00|6510.6|6507.6|6512.8|6509.8|6513.1|6510.1|6507.3|6504.3|41
1612410600000|2021-02-04 03:50:00|6513.1|6510.1|6509.6|6506.6|6513.8|6510.8|6509.3|6506.3|10
1612410900000|2021-02-04 03:55:00|6509.3|6506.3|6508.8|6505.8|6511.1|6508.1|6507.6|6504.6|22
1612411200000|2021-02-04 04:00:00|6509.1|6506.1|6509.3|6506.3|6509.6|6506.6|6506.6|6503.6|45
1612411500000|2021-02-04 04:05:00|6509.1|6506.1|6509.8|6506.8|6511.6|6508.6|6508.8|6505.8|8
1612411800000|2021-02-04 04:10:00|6510.1|6507.1|6511.3|6508.3|6512.6|6509.6|6509.3|6506.3|29
1612412100000|2021-02-04 04:15:00|6511.1|6508.1|6509.8|6506.8|6511.3|6508.3|6508.6|6505.6|15
1612412400000|2021-02-04 04:20:00|6509.6|6506.6|6510.8|6507.8|6511.8|6508.8|6508.3|6505.3|7
1612412700000|2021-02-04 04:25:00|6510.6|6507.6|6513.1|6510.1|6513.1|6510.1|6510.3|6507.3|4
1612413000000|2021-02-04 04:30:00|6512.8|6509.8|6509.8|6506.8|6512.8|6509.8|6509.6|6506.6|14
1612413300000|2021-02-04 04:35:00|6510.1|6507.1|6510.3|6507.3|6510.6|6507.6|6508.8|6505.8|4
1612413600000|2021-02-04 04:40:00|6510.1|6507.1|6510.3|6507.3|6511.1|6508.1|6509.6|6506.6|7
1612413900000|2021-02-04 04:45:00|6510.1|6507.1|6511.1|6508.1|6511.6|6508.6|6509.1|6506.1|12
1612414200000|2021-02-04 04:50:00|6510.8|6507.8|6510.6|6507.6|6510.8|6507.8|6509.3|6506.3|3
1612414500000|2021-02-04 04:55:00|6510.3|6507.3|6510.1|6507.1|6511.6|6508.6|6509.8|6506.8|5
1612414800000|2021-02-04 05:00:00|6509.8|6506.8|6508.8|6505.8|6510.6|6507.6|6506.1|6503.1|19
1612415100000|2021-02-04 05:05:00|6508.6|6505.6|6504.8|6501.8|6508.8|6505.8|6504.1|6501.1|38
1612415400000|2021-02-04 05:10:00|6505.1|6502.1|6506.6|6503.6|6509.6|6506.6|6504.3|6501.3|15
1612415700000|2021-02-04 05:15:00|6506.1|6503.1|6507.8|6504.8|6507.8|6504.8|6503.6|6500.6|30
1612416000000|2021-02-04 05:20:00|6508.1|6505.1|6507.8|6504.8|6510.1|6507.1|6507.3|6504.3|7
1612416300000|2021-02-04 05:25:00|6507.6|6504.6|6505.8|6502.8|6508.3|6505.3|6505.3|6502.3|17
1612416600000|2021-02-04 05:30:00|6506.1|6503.1|6507.1|6504.1|6508.3|6505.3|6504.6|6501.6|17
1612416900000|2021-02-04 05:35:00|6507.3|6504.3|6506.6|6503.6|6507.6|6504.6|6505.8|6502.8|8
1612417200000|2021-02-04 05:40:00|6506.8|6503.8|6508.3|6505.3|6510.1|6507.1|6506.8|6503.8|22
1612417500000|2021-02-04 05:45:00|6508.1|6505.1|6508.6|6505.6|6509.1|6506.1|6507.1|6504.1|0
1612417800000|2021-02-04 05:50:00|6508.3|6505.3|6508.3|6505.3|6509.1|6506.1|6507.6|6504.6|8
1612418100000|2021-02-04 05:55:00|6508.6|6505.6|6510.1|6507.1|6511.1|6508.1|6508.3|6505.3|20
1612418400000|2021-02-04 06:00:00|6509.8|6506.8|6505.8|6502.8|6509.8|6506.8|6505.1|6502.1|21
1612418700000|2021-02-04 06:05:00|6506.1|6503.1|6506.3|6503.3|6506.3|6503.3|6504.8|6501.8|19
1612419000000|2021-02-04 06:10:00|6506.1|6503.1|6507.3|6504.3|6507.3|6504.3|6506.1|6503.1|32
1612419300000|2021-02-04 06:15:00|6507.6|6504.6|6513.6|6510.6|6514.6|6511.6|6507.3|6504.3|88
1612419600000|2021-02-04 06:20:00|6513.8|6510.8|6511.8|6508.8|6515.1|6512.1|6510.6|6507.6|42
1612419900000|2021-02-04 06:25:00|6512.1|6509.1|6516.6|6513.6|6517.1|6514.1|6511.8|6508.8|25
1612420200000|2021-02-04 06:30:00|6516.3|6513.3|6515.3|6512.3|6516.8|6513.8|6513.6|6510.6|19
1612420500000|2021-02-04 06:35:00|6515.6|6512.6|6517.1|6514.1|6518.8|6515.8|6515.6|6512.6|28
1612420800000|2021-02-04 06:40:00|6517.3|6514.3|6517.1|6514.1|6517.6|6514.6|6515.3|6512.3|21
1612421100000|2021-02-04 06:45:00|6517.3|6514.3|6519.6|6516.6|6519.8|6516.8|6517.1|6514.1|31
1612421400000|2021-02-04 06:50:00|6519.3|6516.3|6522.6|6519.6|6522.6|6519.6|6519.1|6516.1|26
1612421700000|2021-02-04 06:55:00|6522.8|6519.8|6523.6|6520.6|6525.6|6522.6|6521.3|6518.3|30
1612422000000|2021-02-04 07:00:00|6524.6|6521.6|6517.3|6515.3|6524.8|6522.8|6515.3|6513.3|310
1612422300000|2021-02-04 07:05:00|6517.6|6515.6|6517.3|6515.3|6521.6|6519.6|6516.6|6514.6|110
1612422600000|2021-02-04 07:10:00|6517.6|6515.6|6516.8|6514.8|6519.6|6517.6|6516.1|6514.1|124
1612422900000|2021-02-04 07:15:00|6516.6|6514.6|6522.8|6520.8|6523.3|6521.3|6513.6|6511.6|167
1612423200000|2021-02-04 07:20:00|6523.1|6521.1|6522.6|6520.6|6523.1|6521.1|6517.8|6515.8|60
1612423500000|2021-02-04 07:25:00|6522.3|6520.3|6521.6|6519.6|6522.8|6520.8|6519.3|6517.3|196
1612423800000|2021-02-04 07:30:00|6521.3|6519.3|6523.3|6521.3|6524.3|6522.3|6520.1|6518.1|63
1612424100000|2021-02-04 07:35:00|6523.6|6521.6|6523.3|6521.3|6527.3|6525.3|6523.1|6521.1|92
1612424400000|2021-02-04 07:40:00|6523.6|6521.6|6524.3|6522.3|6527.8|6525.8|6522.8|6520.8|84
1612424700000|2021-02-04 07:45:00|6524.1|6522.1|6525.1|6523.1|6527.6|6525.6|6523.8|6521.8|122
1612425000000|2021-02-04 07:50:00|6524.8|6522.8|6521.8|6519.8|6527.1|6525.1|6519.3|6517.3|128
1612425300000|2021-02-04 07:55:00|6522.1|6520.1|6525.3|6523.3|6525.6|6523.6|6518.1|6516.1|239
1612425600000|2021-02-04 08:00:00|6524.8|6523.8|6522.6|6521.6|6529.3|6528.3|6517.1|6516.1|2479
1612425900000|2021-02-04 08:05:00|6522.3|6521.3|6524.1|6523.1|6529.3|6528.3|6517.1|6516.1|1340
1612426200000|2021-02-04 08:10:00|6523.8|6522.8|6526.3|6525.3|6533.6|6532.6|6519.3|6518.3|1264
1612426500000|2021-02-04 08:15:00|6526.1|6525.1|6534.6|6533.6|6535.3|6534.3|6523.8|6522.8|844
1612426800000|2021-02-04 08:20:00|6534.1|6533.1|6539.1|6538.1|6539.6|6538.6|6533.1|6532.1|980
1612427100000|2021-02-04 08:25:00|6538.8|6537.8|6546.1|6545.1|6546.6|6545.6|6536.8|6535.8|945
1612427400000|2021-02-04 08:30:00|6545.8|6544.8|6553.1|6552.1|6554.6|6553.6|6544.3|6543.3|1400
1612427700000|2021-02-04 08:35:00|6552.8|6551.8|6550.1|6549.1|6555.8|6554.8|6549.1|6548.1|688
1612428000000|2021-02-04 08:40:00|6549.2|6548.2|6540.2|6539.2|6549.7|6548.7|6540.2|6539.2|551
1612428300000|2021-02-04 08:45:00|6540.4|6539.4|6550.2|6549.2|6552.2|6551.2|6539.7|6538.7|664
1612428600000|2021-02-04 08:50:00|6549.7|6548.7|6549.2|6548.2|6551.4|6550.4|6545.7|6544.7|488
1612428900000|2021-02-04 08:55:00|6548.7|6547.7|6543.9|6542.9|6551.4|6550.4|6543.4|6542.4|510
1612429200000|2021-02-04 09:00:00|6543.7|6542.7|6547.4|6546.4|6550.2|6549.2|6542.9|6541.9|396
1612429500000|2021-02-04 09:05:00|6547.2|6546.2|6540.9|6539.9|6547.7|6546.7|6539.7|6538.7|431
1612429800000|2021-02-04 09:10:00|6541.2|6540.2|6528.9|6527.9|6541.2|6540.2|6528.2|6527.2|558
1612430100000|2021-02-04 09:15:00|6529.2|6528.2|6529.9|6528.9|6535.2|6534.2|6528.7|6527.7|324
1612430400000|2021-02-04 09:20:00|6529.7|6528.7|6526.4|6525.4|6531.7|6530.7|6525.7|6524.7|596
1612430700000|2021-02-04 09:25:00|6526.7|6525.7|6523.7|6522.7|6527.7|6526.7|6522.4|6521.4|420
1612431000000|2021-02-04 09:30:00|6523.9|6522.9|6518.9|6517.9|6525.2|6524.2|6518.2|6517.2|422
1612431300000|2021-02-04 09:35:00|6518.7|6517.7|6519.9|6518.9|6523.7|6522.7|6518.2|6517.2|297
1612431600000|2021-02-04 09:40:00|6520.2|6519.2|6514.7|6513.7|6520.7|6519.7|6512.9|6511.9|470
1612431900000|2021-02-04 09:45:00|6514.9|6513.9|6507.9|6506.9|6515.7|6514.7|6505.7|6504.7|913
1612432200000|2021-02-04 09:50:00|6508.2|6507.2|6507.9|6506.9|6512.7|6511.7|6507.2|6506.2|394
1612432500000|2021-02-04 09:55:00|6507.7|6506.7|6506.4|6505.4|6509.2|6508.2|6506.4|6505.4|299
1612432800000|2021-02-04 10:00:00|6506.7|6505.7|6501.9|6500.9|6507.9|6506.9|6501.7|6500.7|350
1612433100000|2021-02-04 10:05:00|6501.7|6500.7|6507.4|6506.4|6510.2|6509.2|6501.7|6500.7|426
1612433400000|2021-02-04 10:10:00|6507.2|6506.2|6505.7|6504.7|6510.2|6509.2|6504.4|6503.4|420
1612433700000|2021-02-04 10:15:00|6505.9|6504.9|6505.7|6504.7|6508.4|6507.4|6504.7|6503.7|319
1612434000000|2021-02-04 10:20:00|6505.9|6504.9|6504.2|6503.2|6506.2|6505.2|6501.7|6500.7|383
1612434300000|2021-02-04 10:25:00|6504.4|6503.4|6507.2|6506.2|6507.2|6506.2|6503.7|6502.7|247
1612434600000|2021-02-04 10:30:00|6506.7|6505.7|6506.7|6505.7|6507.2|6506.2|6502.9|6501.9|385
1612434900000|2021-02-04 10:35:00|6506.2|6505.2|6504.9|6503.9|6508.4|6507.4|6504.2|6503.2|403
1612435200000|2021-02-04 10:40:00|6504.7|6503.7|6507.7|6506.7|6507.7|6506.7|6503.9|6502.9|375
1612435500000|2021-02-04 10:45:00|6507.4|6506.4|6511.7|6510.7|6511.7|6510.7|6505.2|6504.2|322
1612435800000|2021-02-04 10:50:00|6511.4|6510.4|6512.4|6511.4|6514.7|6513.7|6511.2|6510.2|227
1612436100000|2021-02-04 10:55:00|6512.7|6511.7|6516.2|6515.2|6517.2|6516.2|6511.9|6510.9|262
1612436400000|2021-02-04 11:00:00|6516.4|6515.4|6516.4|6515.4|6517.2|6516.2|6514.2|6513.2|223
1612436700000|2021-02-04 11:05:00|6516.7|6515.7|6514.4|6513.4|6518.7|6517.7|6514.2|6513.2|315
1612437000000|2021-02-04 11:10:00|6514.7|6513.7|6513.2|6512.2|6516.4|6515.4|6512.2|6511.2|207
1612437300000|2021-02-04 11:15:00|6512.9|6511.9|6513.2|6512.2|6515.2|6514.2|6510.2|6509.2|313
1612437600000|2021-02-04 11:20:00|6512.7|6511.7|6514.7|6513.7|6514.9|6513.9|6510.2|6509.2|219
1612437900000|2021-02-04 11:25:00|6514.4|6513.4|6513.4|6512.4|6516.7|6515.7|6513.2|6512.2|250
1612438200000|2021-02-04 11:30:00|6513.7|6512.7|6509.2|6508.2|6514.2|6513.2|6508.9|6507.9|338
1612438500000|2021-02-04 11:35:00|6509.9|6508.9|6511.7|6510.7|6512.2|6511.2|6508.7|6507.7|200
1612438800000|2021-02-04 11:40:00|6511.9|6510.9|6505.9|6504.9|6512.9|6511.9|6505.4|6504.4|217
1612439100000|2021-02-04 11:45:00|6505.7|6504.7|6501.9|6500.9|6508.7|6507.7|6501.7|6500.7|175
1612439400000|2021-02-04 11:50:00|6502.2|6501.2|6496.2|6495.2|6502.4|6501.4|6494.9|6493.9|653
1612439700000|2021-02-04 11:55:00|6495.9|6494.9|6496.9|6495.9|6499.7|6498.7|6495.2|6494.2|786
1612440000000|2021-02-04 12:00:00|6497.2|6496.2|6479.2|6478.2|6498.4|6497.4|6478.9|6477.9|1496
1612440300000|2021-02-04 12:05:00|6478.9|6477.9|6479.7|6478.7|6485.9|6484.9|6475.9|6474.9|1122
1612440600000|2021-02-04 12:10:00|6479.9|6478.9|6484.7|6483.7|6485.7|6484.7|6479.4|6478.4|645
1612440900000|2021-02-04 12:15:00|6484.4|6483.4|6482.2|6481.2|6486.7|6485.7|6480.2|6479.2|624
1612441200000|2021-02-04 12:20:00|6482.4|6481.4|6479.7|6478.7|6484.2|6483.2|6477.9|6476.9|555
1612441500000|2021-02-04 12:25:00|6480.2|6479.2|6479.9|6478.9|6483.7|6482.7|6478.4|6477.4|483
1612441800000|2021-02-04 12:30:00|6479.7|6478.7|6481.2|6480.2|6481.7|6480.7|6477.7|6476.7|498
1612442100000|2021-02-04 12:35:00|6480.9|6479.9|6483.4|6482.4|6484.4|6483.4|6480.2|6479.2|323
1612442400000|2021-02-04 12:40:00|6483.7|6482.7|6488.3|6487.3|6488.5|6487.5|6483.7|6482.7|359
1612442700000|2021-02-04 12:45:00|6488.5|6487.5|6490.5|6489.5|6492.8|6491.8|6487.8|6486.8|400
1612443000000|2021-02-04 12:50:00|6490.3|6489.3|6490.3|6489.3|6491|6490|6488.3|6487.3|405
1612443300000|2021-02-04 12:55:00|6490|6489|6492.3|6491.3|6492.8|6491.8|6488.8|6487.8|497
1612443600000|2021-02-04 13:00:00|6492.5|6491.5|6492.5|6491.5|6493.8|6492.8|6490.3|6489.3|648
1612443900000|2021-02-04 13:05:00|6492.8|6491.8|6492.8|6491.8|6494|6493|6490.3|6489.3|717
1612444200000|2021-02-04 13:10:00|6493|6492|6495.8|6494.8|6496.3|6495.3|6492.8|6491.8|385
1612444500000|2021-02-04 13:15:00|6495.5|6494.5|6497.8|6496.8|6500.3|6499.3|6494.8|6493.8|371
1612444800000|2021-02-04 13:20:00|6498|6497|6499.8|6498.8|6500.8|6499.8|6497.8|6496.8|529
1612445100000|2021-02-04 13:25:00|6499.5|6498.5|6496.5|6495.5|6502|6501|6495.8|6494.8|471
1612445400000|2021-02-04 13:30:00|6496.3|6495.3|6500.8|6499.8|6502.8|6501.8|6495.8|6494.8|544
1612445700000|2021-02-04 13:35:00|6501.3|6500.3|6497.8|6496.8|6502.8|6501.8|6496.8|6495.8|757
1612446000000|2021-02-04 13:40:00|6497.5|6496.5|6494.8|6493.8|6497.8|6496.8|6494.3|6493.3|604
1612446300000|2021-02-04 13:45:00|6494.5|6493.5|6493.3|6492.3|6495.3|6494.3|6491.8|6490.8|434
1612446600000|2021-02-04 13:50:00|6493.5|6492.5|6495.3|6494.3|6498.3|6497.3|6491.3|6490.3|460
1612446900000|2021-02-04 13:55:00|6495.5|6494.5|6493.3|6492.3|6497.3|6496.3|6492.8|6491.8|312
1612447200000|2021-02-04 14:00:00|6493.5|6492.5|6497.8|6496.8|6498.5|6497.5|6493.5|6492.5|268
1612447500000|2021-02-04 14:05:00|6497.5|6496.5|6495.8|6494.8|6501.3|6500.3|6495.3|6494.3|375
1612447800000|2021-02-04 14:10:00|6495.5|6494.5|6494.3|6493.3|6497.8|6496.8|6493.8|6492.8|354
1612448100000|2021-02-04 14:15:00|6494.5|6493.5|6495.8|6494.8|6498.3|6497.3|6494.3|6493.3|301
1612448400000|2021-02-04 14:20:00|6496.3|6495.3|6492.5|6491.5|6497.3|6496.3|6491.8|6490.8|443
1612448700000|2021-02-04 14:25:00|6492.3|6491.3|6495.8|6494.8|6498.3|6497.3|6492.3|6491.3|468
1612449000000|2021-02-04 14:30:00|6496.3|6495.3|6494.3|6493.3|6499.5|6498.5|6490.8|6489.8|843
1612449300000|2021-02-04 14:35:00|6494|6493|6489.8|6488.8|6495.8|6494.8|6489.8|6488.8|773
1612449600000|2021-02-04 14:40:00|6490|6489|6487.5|6486.5|6493|6492|6487.3|6486.3|388
1612449900000|2021-02-04 14:45:00|6487.8|6486.8|6497|6496|6497.3|6496.3|6486.3|6485.3|643
1612450200000|2021-02-04 14:50:00|6497.3|6496.3|6489.8|6488.8|6497.5|6496.5|6489.3|6488.3|777
1612450500000|2021-02-04 14:55:00|6489.5|6488.5|6496.8|6495.8|6497.8|6496.8|6489.3|6488.3|660
1612450800000|2021-02-04 15:00:00|6496.5|6495.5|6498.8|6497.8|6498.8|6497.8|6491.8|6490.8|760
1612451100000|2021-02-04 15:05:00|6499|6498|6496.8|6495.8|6501.8|6500.8|6496.8|6495.8|942
1612451400000|2021-02-04 15:10:00|6496.2|6495.2|6500.7|6499.7|6501.7|6500.7|6495.7|6494.7|768
1612451700000|2021-02-04 15:15:00|6500.9|6499.9|6507.9|6506.9|6508.9|6507.9|6499.7|6498.7|1519
1612452000000|2021-02-04 15:20:00|6507.7|6506.7|6501.2|6500.2|6507.9|6506.9|6500.2|6499.2|947
1612452300000|2021-02-04 15:25:00|6500.9|6499.9|6482.7|6481.7|6500.9|6499.9|6481.7|6480.7|1044
1612452600000|2021-02-04 15:30:00|6482.9|6481.9|6485.7|6484.7|6488.4|6487.4|6481.9|6480.9|681
1612452900000|2021-02-04 15:35:00|6486.2|6485.2|6490.2|6489.2|6490.9|6489.9|6483.7|6482.7|885
1612453200000|2021-02-04 15:40:00|6490.4|6489.4|6488.4|6487.4|6490.7|6489.7|6484.2|6483.2|576
1612453500000|2021-02-04 15:45:00|6488.2|6487.2|6486.7|6485.7|6488.9|6487.9|6484.2|6483.2|439
1612453800000|2021-02-04 15:50:00|6487.2|6486.2|6495.7|6494.7|6496.2|6495.2|6486.2|6485.2|709
1612454100000|2021-02-04 15:55:00|6495.9|6494.9|6494.9|6493.9|6497.9|6496.9|6492.7|6491.7|613
1612454400000|2021-02-04 16:00:00|6494.7|6493.7|6499.2|6498.2|6499.2|6498.2|6492.2|6491.2|865
1612454700000|2021-02-04 16:05:00|6498.9|6497.9|6497.7|6496.7|6499.7|6498.7|6496.2|6495.2|558
1612455000000|2021-02-04 16:10:00|6498.2|6497.2|6496.7|6495.7|6499.9|6498.9|6494.2|6493.2|914
1612455300000|2021-02-04 16:15:00|6496.9|6495.9|6500.7|6499.7|6501.7|6500.7|6496.7|6495.7|1163
1612455600000|2021-02-04 16:20:00|6500.4|6499.4|6500.7|6499.7|6502.7|6501.7|6499.2|6498.2|1068
1612455900000|2021-02-04 16:25:00|6501.2|6500.2|6500.7|6498.7|6502.7|6501.7|6497.7|6496.7|4001
1612456200000|2021-02-04 16:30:00|6500.2|6498.2|6505.2|6503.2|6512.2|6510.2|6500.2|6498.2|4210
1612456500000|2021-02-04 16:35:00|6505.7|6503.7|6502.2|6500.2|6508.2|6506.2|6502.2|6500.2|1217
1612456800000|2021-02-04 16:40:00|6501.9|6499.9|6497.4|6495.4|6502.2|6500.2|6497.2|6495.2|567
1612457100000|2021-02-04 16:45:00|6497.2|6495.2|6501.7|6499.7|6503.7|6501.7|6496.4|6494.4|339
1612457400000|2021-02-04 16:50:00|6502.2|6500.2|6500.7|6498.7|6502.4|6500.4|6498.4|6496.4|209
1612457700000|2021-02-04 16:55:00|6500.9|6498.9|6502.4|6500.4|6503.4|6501.4|6499.7|6497.7|140
1612458000000|2021-02-04 17:00:00|6502.2|6500.2|6504.7|6502.7|6506.7|6504.7|6502.2|6500.2|130
1612458300000|2021-02-04 17:05:00|6504.4|6502.4|6502.9|6500.9|6504.9|6502.9|6498.7|6496.7|339
1612458600000|2021-02-04 17:10:00|6503.2|6501.2|6502.7|6500.7|6503.7|6501.7|6501.2|6499.2|224
1612458900000|2021-02-04 17:15:00|6502.9|6500.9|6504.7|6502.7|6505.7|6503.7|6502.4|6500.4|101
1612459200000|2021-02-04 17:20:00|6504.9|6502.9|6499.7|6497.7|6504.9|6502.9|6499.7|6497.7|126
1612459500000|2021-02-04 17:25:00|6499.9|6497.9|6500.2|6498.2|6500.4|6498.4|6499.2|6497.2|121
1612459800000|2021-02-04 17:30:00|6500.4|6498.4|6500.2|6498.2|6501.9|6499.9|6499.4|6497.4|42
1612460100000|2021-02-04 17:35:00|6499.9|6497.9|6499.9|6497.9|6503.2|6501.2|6499.7|6497.7|116
1612460400000|2021-02-04 17:40:00|6500.2|6498.2|6499.2|6497.2|6500.2|6498.2|6497.4|6495.4|223
1612460700000|2021-02-04 17:45:00|6499.4|6497.4|6500.7|6498.7|6500.9|6498.9|6497.9|6495.9|82
1612461000000|2021-02-04 17:50:00|6500.9|6498.9|6500.2|6498.2|6501.7|6499.7|6499.4|6497.4|140
1612461300000|2021-02-04 17:55:00|6500.4|6498.4|6498.2|6496.2|6500.9|6498.9|6497.4|6495.4|108
1612461600000|2021-02-04 18:00:00|6498.4|6496.4|6500.7|6498.7|6500.7|6498.7|6498.2|6496.2|41
1612461900000|2021-02-04 18:05:00|6500.9|6498.9|6500.7|6498.7|6501.7|6499.7|6500.7|6498.7|95
1612462200000|2021-02-04 18:10:00|6500.9|6498.9|6502.4|6500.4|6502.7|6500.7|6500.2|6498.2|180
1612462500000|2021-02-04 18:15:00|6502.2|6500.2|6501.2|6499.2|6502.2|6500.2|6500.7|6498.7|90
1612462800000|2021-02-04 18:20:00|6500.7|6498.7|6501.9|6499.9|6502.4|6500.4|6500.4|6498.4|78
1612463100000|2021-02-04 18:25:00|6502.2|6500.2|6501.7|6499.7|6502.2|6500.2|6500.9|6498.9|32
1612463400000|2021-02-04 18:30:00|6501.9|6499.9|6500.4|6498.4|6502.7|6500.7|6500.4|6498.4|199
1612463700000|2021-02-04 18:35:00|6500.7|6498.7|6500.7|6498.7|6502.2|6500.2|6500.2|6498.2|77
1612464000000|2021-02-04 18:40:00|6500.9|6498.9|6500.7|6498.7|6501.7|6499.7|6500.4|6498.4|157
1612464300000|2021-02-04 18:45:00|6500.4|6498.4|6502.2|6500.2|6502.2|6500.2|6500.2|6498.2|33
1612464600000|2021-02-04 18:50:00|6501.7|6499.7|6501.2|6499.2|6501.9|6499.9|6500.9|6498.9|41
1612464900000|2021-02-04 18:55:00|6500.9|6498.9|6500.7|6498.7|6501.7|6499.7|6500.2|6498.2|39
1612465200000|2021-02-04 19:00:00|6500.9|6498.9|6501.9|6499.9|6502.2|6500.2|6500.2|6498.2|55
1612465500000|2021-02-04 19:05:00|6501.7|6499.7|6501.9|6499.9|6502.2|6500.2|6501.7|6499.7|14
1612465800000|2021-02-04 19:10:00|6501.7|6499.7|6500.7|6498.7|6501.7|6499.7|6500.2|6498.2|48
1612466100000|2021-02-04 19:15:00|6500.2|6498.2|6500.7|6498.7|6500.9|6498.9|6499.7|6497.7|48
1612466400000|2021-02-04 19:20:00|6500.4|6498.4|6499.4|6497.4|6500.7|6498.7|6498.7|6496.7|20
1612466700000|2021-02-04 19:25:00|6499.2|6497.2|6499.9|6497.9|6500.4|6498.4|6499.2|6497.2|23
1612467000000|2021-02-04 19:30:00|6500.2|6498.2|6501.7|6499.7|6501.7|6499.7|6499.2|6497.2|96
1612467300000|2021-02-04 19:35:00|6501.4|6499.4|6501.2|6499.2|6501.4|6499.4|6500.2|6498.2|139
1612467600000|2021-02-04 19:40:00|6500.9|6498.9|6500.4|6498.4|6501.7|6499.7|6500.2|6498.2|65
1612467900000|2021-02-04 19:45:00|6500.7|6498.7|6499.7|6497.7|6500.7|6498.7|6499.7|6497.7|20
1612468200000|2021-02-04 19:50:00|6499.4|6497.4|6498.7|6496.7|6499.7|6497.7|6498.4|6496.4|57
1612468500000|2021-02-04 19:55:00|6498.4|6496.4|6498.7|6496.7|6500.7|6498.7|6498.4|6496.4|44
1612468800000|2021-02-04 20:00:00|6498.9|6496.9|6497.7|6495.7|6499.4|6497.4|6497.2|6495.2|41
1612469100000|2021-02-04 20:05:00|6497.4|6495.4|6497.4|6495.4|6498.2|6496.2|6496.9|6494.9|22
1612469400000|2021-02-04 20:10:00|6497.2|6495.2|6494.2|6492.2|6497.2|6495.2|6494.2|6492.2|36
1612469700000|2021-02-04 20:15:00|6493.9|6491.9|6494.7|6492.7|6495.2|6493.2|6493.4|6491.4|85
1612470000000|2021-02-04 20:20:00|6494.4|6492.4|6494.9|6492.9|6495.9|6493.9|6494.2|6492.2|62
1612470300000|2021-02-04 20:25:00|6494.7|6492.7|6496.2|6494.2|6496.4|6494.4|6493.9|6491.9|53
1612470600000|2021-02-04 20:30:00|6496.4|6494.4|6497.2|6495.2|6497.7|6495.7|6495.4|6493.4|85
1612470900000|2021-02-04 20:35:00|6497.7|6495.7|6497.2|6495.2|6498.9|6496.9|6497.2|6495.2|72
1612471200000|2021-02-04 20:40:00|6496.9|6494.9|6500.2|6498.2|6500.7|6498.7|6496.4|6494.4|107
1612471500000|2021-02-04 20:45:00|6500.4|6498.4|6496.2|6494.2|6500.7|6498.7|6495.9|6493.9|196
1612471800000|2021-02-04 20:50:00|6496.4|6494.4|6499.2|6497.2|6500.2|6498.2|6496.2|6494.2|300
1612472100000|2021-02-04 20:55:00|6498.9|6496.9|6500.7|6496.7|6500.7|6498.2|6497.2|6495.2|608
1612472400000|2021-02-04 21:00:00|6500|6496|6506.8|6502.8|6507.8|6503.8|6498.6|6494.6|0
1612472700000|2021-02-04 21:05:00|6507.1|6503.1|6509.6|6505.6|6513.7|6509.7|6507.1|6503.1|0
1612473000000|2021-02-04 21:10:00|6509.3|6505.3|6510.8|6506.8|6511.5|6507.5|6509.2|6505.2|0
1612473300000|2021-02-04 21:15:00|6510.7|6506.7|6505.1|6501.1|6510.8|6506.8|6504.9|6500.9|0
1612473600000|2021-02-04 21:20:00|6504.9|6500.9|6506.1|6502.1|6506.5|6502.5|6504.7|6500.7|0
1612473900000|2021-02-04 21:25:00|6506|6502|6506.3|6502.3|6506.4|6502.4|6505.7|6501.7|0
1612474200000|2021-02-04 21:30:00|6507.3|6503.3|6507.5|6503.5|6509.7|6505.7|6506.3|6502.3|0
1612474500000|2021-02-04 21:35:00|6507.1|6503.1|6508.8|6504.8|6509.2|6505.2|6507.1|6503.1|0
1612474800000|2021-02-04 21:40:00|6508.5|6504.5|6512.7|6508.7|6514.5|6510.5|6508.1|6504.1|0
1612475100000|2021-02-04 21:45:00|6511.7|6507.7|6512.7|6508.7|6513.7|6509.7|6510.7|6506.7|0
1612475400000|2021-02-04 21:50:00|6513|6509|6509.9|6505.9|6513|6509|6508.8|6504.8|0
1612475700000|2021-02-04 21:55:00|6509.6|6505.6|6506.7|6502.7|6511.1|6507.1|6506.6|6502.6|0
1612476000000|2021-02-04 22:00:00|6506.9|6502.9|6507.6|6503.6|6507.7|6503.7|6506.9|6502.9|0
1612476300000|2021-02-04 22:05:00|6507.5|6503.5|6507.5|6503.5|6507.9|6503.9|6507.3|6503.3|0
1612476600000|2021-02-04 22:10:00|6507.6|6503.6|6506.9|6502.9|6507.9|6503.9|6506.9|6502.9|0
1612476900000|2021-02-04 22:15:00|6507.2|6503.2|6507.1|6503.1|6507.2|6503.2|6506.5|6502.5|0
1612477200000|2021-02-04 22:20:00|6506.7|6502.7|6501.8|6497.8|6507.9|6503.9|6501.8|6497.8|0
1612477500000|2021-02-04 22:25:00|6501|6497|6501.2|6497.2|6501.3|6497.3|6500.5|6496.5|0
1612477800000|2021-02-04 22:30:00|6500.2|6496.2|6500.5|6496.5|6500.5|6496.5|6500.1|6496.1|0
1612478100000|2021-02-04 22:35:00|6500.7|6496.7|6498.9|6494.9|6500.7|6496.7|6498.6|6494.6|0
1612478400000|2021-02-04 22:40:00|6499|6495|6497.8|6493.8|6499.3|6495.3|6497.7|6493.7|0
1612478700000|2021-02-04 22:45:00|6498|6494|6499.1|6495.1|6499.1|6495.1|6498|6494|0
1612479000000|2021-02-04 22:50:00|6499.8|6495.8|6502.4|6498.4|6502.6|6498.6|6499.6|6495.6|0
1612479300000|2021-02-04 22:55:00|6502.2|6498.2|6502.5|6498.5|6502.7|6498.7|6501.8|6497.8|0
1612479600000|2021-02-04 23:00:00|6504|6500|6508.1|6504.1|6508.7|6504.7|6503|6499|0
1612479900000|2021-02-04 23:05:00|6508|6504|6508.8|6504.8|6509.6|6505.6|6507.4|6503.4|0
1612480200000|2021-02-04 23:10:00|6509|6505|6507.9|6503.9|6509.5|6505.5|6507.9|6503.9|0
1612480500000|2021-02-04 23:15:00|6508.2|6504.2|6508.2|6504.2|6508.5|6504.5|6507.8|6503.8|0
1612480800000|2021-02-04 23:20:00|6507.8|6503.8|6507.1|6503.1|6508|6504|6506.9|6502.9|0
1612481100000|2021-02-04 23:25:00|6507|6503|6505.9|6501.9|6507.1|6503.1|6505.6|6501.6|0
1612481400000|2021-02-04 23:30:00|6505.8|6501.8|6506.6|6502.6|6506.9|6502.9|6505.6|6501.6|0
1612481700000|2021-02-04 23:35:00|6506.4|6502.4|6504.4|6500.4|6506.6|6502.6|6501.9|6497.9|0
1612482000000|2021-02-04 23:40:00|6504.3|6500.3|6505.8|6501.8|6506.1|6502.1|6502.4|6498.4|0
1612482300000|2021-02-04 23:45:00|6505.9|6501.9|6507.8|6503.8|6507.8|6503.8|6505.6|6501.6|0
1612482600000|2021-02-04 23:50:00|6507.5|6503.5|6509.6|6505.6|6510.2|6506.2|6507.1|6503.1|0
1612482900000|2021-02-04 23:55:00|6509.3|6505.3|6506.6|6502.6|6509.3|6505.3|6506.3|6502.3|0
1612483200000|2021-02-05 00:00:00|6506.3|6502.3|6506.6|6502.6|6507.3|6503.3|6504.9|6500.9|0
1612483500000|2021-02-05 00:05:00|6506.9|6502.9|6507.7|6503.7|6510.3|6506.3|6506.9|6502.9|0
1612483800000|2021-02-05 00:10:00|6508|6504|6507.4|6503.4|6508.8|6504.8|6507|6503|0
1612484100000|2021-02-05 00:15:00|6507.8|6503.8|6505.4|6501.4|6509.6|6505.6|6504.7|6500.7|0
1612484400000|2021-02-05 00:20:00|6506.1|6502.1|6501.8|6497.8|6507|6503|6501.8|6497.8|0
1612484700000|2021-02-05 00:25:00|6501.9|6497.9|6500.5|6496.5|6501.9|6497.9|6499|6495|0
1612485000000|2021-02-05 00:30:00|6500.8|6496.8|6502.6|6498.6|6504.3|6500.3|6500.8|6496.8|0
1612485300000|2021-02-05 00:35:00|6502.5|6498.5|6499.2|6495.2|6502.5|6498.5|6499.1|6495.1|0
1612485600000|2021-02-05 00:40:00|6499.3|6495.3|6499.2|6495.2|6502.2|6498.2|6499.2|6495.2|0
1612485900000|2021-02-05 00:45:00|6499.8|6495.8|6500|6496|6500.7|6496.7|6498.9|6494.9|0
1612486200000|2021-02-05 00:50:00|6499.9|6495.9|6502.5|6498.5|6504.1|6500.1|6499.9|6495.9|0
1612486500000|2021-02-05 00:55:00|6502.6|6498.6|6501.1|6497.1|6504.1|6500.1|6501.1|6497.1|0
1612486800000|2021-02-05 01:00:00|6501|6497|6491.2|6488.2|6501.1|6497.1|6489.2|6486.2|195
1612487100000|2021-02-05 01:05:00|6490.9|6487.9|6488.9|6485.9|6491.2|6488.2|6487.7|6484.7|86
1612487400000|2021-02-05 01:10:00|6489.2|6486.2|6491.4|6488.4|6491.4|6488.4|6488.9|6485.9|46
1612487700000|2021-02-05 01:15:00|6491.7|6488.7|6491.4|6488.4|6494.7|6491.7|6490.9|6487.9|77
1612488000000|2021-02-05 01:20:00|6491.2|6488.2|6489.9|6486.9|6492.7|6489.7|6489.9|6486.9|44
1612488300000|2021-02-05 01:25:00|6490.2|6487.2|6490.4|6487.4|6492.7|6489.7|6488.9|6485.9|32
1612488600000|2021-02-05 01:30:00|6490.7|6487.7|6493.9|6490.9|6494.4|6491.4|6489.9|6486.9|49
1612488900000|2021-02-05 01:35:00|6494.2|6491.2|6493.7|6490.7|6495.4|6492.4|6493.2|6490.2|25
1612489200000|2021-02-05 01:40:00|6493.9|6490.9|6496.4|6493.4|6496.4|6493.4|6493.7|6490.7|26
1612489500000|2021-02-05 01:45:00|6496.7|6493.7|6498.2|6495.2|6499.2|6496.2|6495.4|6492.4|37
1612489800000|2021-02-05 01:50:00|6497.9|6494.9|6499.2|6496.2|6500.2|6497.2|6496.7|6493.7|22
1612490100000|2021-02-05 01:55:00|6499.4|6496.4|6501.7|6498.7|6501.7|6498.7|6498.4|6495.4|17
1612490400000|2021-02-05 02:00:00|6501.9|6498.9|6505.2|6502.2|6506.2|6503.2|6501.9|6498.9|22
1612490700000|2021-02-05 02:05:00|6505.4|6502.4|6503.9|6500.9|6506.7|6503.7|6503.7|6500.7|7
1612491000000|2021-02-05 02:10:00|6504.2|6501.2|6504.7|6501.7|6505.2|6502.2|6503.7|6500.7|8
1612491300000|2021-02-05 02:15:00|6505.7|6502.7|6504.7|6501.7|6510.2|6507.2|6504.7|6501.7|347
1612491600000|2021-02-05 02:20:00|6504.4|6501.4|6505.2|6502.2|6505.2|6502.2|6503.9|6500.9|28
1612491900000|2021-02-05 02:25:00|6505.4|6502.4|6506.2|6503.2|6508.4|6505.4|6505.4|6502.4|9
1612492200000|2021-02-05 02:30:00|6506.4|6503.4|6507.2|6504.2|6507.2|6504.2|6505.2|6502.2|20
1612492500000|2021-02-05 02:35:00|6506.9|6503.9|6506.7|6503.7|6507.2|6504.2|6505.4|6502.4|6
1612492800000|2021-02-05 02:40:00|6506.4|6503.4|6500.9|6497.9|6506.4|6503.4|6500.4|6497.4|17
1612493100000|2021-02-05 02:45:00|6500.4|6497.4|6500.7|6497.7|6501.2|6498.2|6499.4|6496.4|16
1612493400000|2021-02-05 02:50:00|6500.4|6497.4|6500.4|6497.4|6500.4|6497.4|6499.9|6496.9|5
1612493700000|2021-02-05 02:55:00|6500.7|6497.7|6500.9|6497.9|6501.7|6498.7|6499.9|6496.9|28
1612494000000|2021-02-05 03:00:00|6500.7|6497.7|6500.7|6497.7|6502.4|6499.4|6499.7|6496.7|21
1612494300000|2021-02-05 03:05:00|6500.9|6497.9|6501.9|6498.9|6502.4|6499.4|6500.4|6497.4|3
1612494600000|2021-02-05 03:10:00|6501.7|6498.7|6500.2|6497.2|6502.4|6499.4|6499.9|6496.9|4
1612494900000|2021-02-05 03:15:00|6500.4|6497.4|6502.4|6499.4|6502.4|6499.4|6499.9|6496.9|7
1612495200000|2021-02-05 03:20:00|6502.7|6499.7|6502.2|6499.2|6503.2|6500.2|6500.9|6497.9|12
1612495500000|2021-02-05 03:25:00|6502.4|6499.4|6502.4|6499.4|6502.4|6499.4|6501.2|6498.2|30
1612495800000|2021-02-05 03:30:00|6502.2|6499.2|6502.4|6499.4|6502.9|6499.9|6501.7|6498.7|13
1612496100000|2021-02-05 03:35:00|6502.2|6499.2|6501.2|6498.2|6502.7|6499.7|6500.9|6497.9|14
1612496400000|2021-02-05 03:40:00|6500.9|6497.9|6498.7|6495.7|6502.7|6499.7|6498.4|6495.4|2
1612496700000|2021-02-05 03:45:00|6498.4|6495.4|6499.9|6496.9|6499.9|6496.9|6497.7|6494.7|5
1612497000000|2021-02-05 03:50:00|6500.2|6497.2|6499.7|6496.7|6500.4|6497.4|6499.4|6496.4|8
1612497300000|2021-02-05 03:55:00|6499.4|6496.4|6500.2|6497.2|6500.2|6497.2|6499.4|6496.4|4
1612497600000|2021-02-05 04:00:00|6499.9|6496.9|6503.4|6500.4|6504.4|6501.4|6499.9|6496.9|26
1612497900000|2021-02-05 04:05:00|6503.2|6500.2|6503.2|6500.2|6503.7|6500.7|6501.9|6498.9|10
1612498200000|2021-02-05 04:10:00|6503.4|6500.4|6502.2|6499.2|6503.4|6500.4|6501.7|6498.7|2
1612498500000|2021-02-05 04:15:00|6501.9|6498.9|6502.2|6499.2|6502.9|6499.9|6501.2|6498.2|8
1612498800000|2021-02-05 04:20:00|6502.4|6499.4|6502.4|6499.4|6502.9|6499.9|6501.7|6498.7|1
1612499100000|2021-02-05 04:25:00|6501.9|6498.9|6502.2|6499.2|6502.4|6499.4|6501.4|6498.4|2
1612499400000|2021-02-05 04:30:00|6502.4|6499.4|6501.9|6498.9|6502.7|6499.7|6501.2|6498.2|4
1612499700000|2021-02-05 04:35:00|6501.7|6498.7|6501.4|6498.4|6502.7|6499.7|6500.9|6497.9|4
1612500000000|2021-02-05 04:40:00|6501.2|6498.2|6499.7|6496.7|6502.2|6499.2|6499.4|6496.4|35
1612500300000|2021-02-05 04:45:00|6500.2|6497.2|6499.9|6496.9|6500.9|6497.9|6499.7|6496.7|12
1612500600000|2021-02-05 04:50:00|6500.7|6497.7|6501.4|6498.4|6501.7|6498.7|6500.4|6497.4|8
1612500900000|2021-02-05 04:55:00|6500.9|6497.9|6500.7|6497.7|6501.2|6498.2|6499.4|6496.4|10
1612501200000|2021-02-05 05:00:00|6500.4|6497.4|6499.2|6496.2|6500.7|6497.7|6498.2|6495.2|5
1612501500000|2021-02-05 05:05:00|6499.4|6496.4|6500.2|6497.2|6500.2|6497.2|6498.2|6495.2|5
1612501800000|2021-02-05 05:10:00|6500.4|6497.4|6499.4|6496.4|6500.4|6497.4|6499.4|6496.4|1
1612502100000|2021-02-05 05:15:00|6499.7|6496.7|6499.9|6496.9|6500.2|6497.2|6498.7|6495.7|1
1612502400000|2021-02-05 05:20:00|6500.2|6497.2|6499.4|6496.4|6500.7|6497.7|6499.4|6496.4|0
1612502700000|2021-02-05 05:25:00|6499.9|6496.9|6500.2|6497.2|6500.7|6497.7|6498.7|6495.7|7
1612503000000|2021-02-05 05:30:00|6499.9|6496.9|6502.9|6499.9|6503.2|6500.2|6499.9|6496.9|73
1612503300000|2021-02-05 05:35:00|6502.4|6499.4|6502.9|6499.9|6503.2|6500.2|6502.4|6499.4|41
1612503600000|2021-02-05 05:40:00|6502.7|6499.7|6503.4|6500.4|6505.2|6502.2|6502.4|6499.4|94
1612503900000|2021-02-05 05:45:00|6503.2|6500.2|6502.2|6499.2|6504.9|6501.9|6502.2|6499.2|83
1612504200000|2021-02-05 05:50:00|6502.4|6499.4|6503.2|6500.2|6503.7|6500.7|6501.9|6498.9|40
1612504500000|2021-02-05 05:55:00|6503.4|6500.4|6504.9|6501.9|6505.2|6502.2|6502.4|6499.4|68
1612504800000|2021-02-05 06:00:00|6504.2|6501.2|6503.7|6500.7|6505.2|6502.2|6503.2|6500.2|12
1612505100000|2021-02-05 06:05:00|6503.9|6500.9|6505.7|6502.7|6506.4|6503.4|6503.7|6500.7|67
1612505400000|2021-02-05 06:10:00|6505.4|6502.4|6504.9|6501.9|6506.4|6503.4|6504.7|6501.7|18
1612505700000|2021-02-05 06:15:00|6505.2|6502.2|6506.4|6503.4|6507.4|6504.4|6505.2|6502.2|40
1612506000000|2021-02-05 06:20:00|6506.2|6503.2|6507.4|6504.4|6508.2|6505.2|6504.9|6501.9|39
1612506300000|2021-02-05 06:25:00|6507.7|6504.7|6507.7|6504.7|6508.2|6505.2|6506.9|6503.9|14
1612506600000|2021-02-05 06:30:00|6507.9|6504.9|6508.9|6505.9|6509.7|6506.7|6507.9|6504.9|49
1612506900000|2021-02-05 06:35:00|6508.7|6505.7|6507.2|6504.2|6509.7|6506.7|6507.2|6504.2|15
1612507200000|2021-02-05 06:40:00|6507.4|6504.4|6505.9|6502.9|6507.9|6504.9|6505.9|6502.9|35
1612507500000|2021-02-05 06:45:00|6505.7|6502.7|6505.4|6502.4|6506.9|6503.9|6504.9|6501.9|13
1612507800000|2021-02-05 06:50:00|6505.2|6502.2|6505.2|6502.2|6505.9|6502.9|6504.7|6501.7|3
1612508100000|2021-02-05 06:55:00|6505.4|6502.4|6505.7|6502.7|6507.2|6504.2|6505.4|6502.4|44
1612508400000|2021-02-05 07:00:00|6505.2|6502.2|6506.7|6504.7|6506.9|6504.9|6502.7|6500.7|265
1612508700000|2021-02-05 07:05:00|6506.4|6504.4|6506.9|6504.9|6509.2|6507.2|6505.7|6503.7|133
1612509000000|2021-02-05 07:10:00|6506.7|6504.7|6503.4|6501.4|6506.7|6504.7|6502.4|6500.4|96
1612509300000|2021-02-05 07:15:00|6503.2|6501.2|6504.4|6502.4|6504.4|6502.4|6502.4|6500.4|56
1612509600000|2021-02-05 07:20:00|6504.2|6502.2|6502.2|6500.2|6504.2|6502.2|6501.7|6499.7|95
1612509900000|2021-02-05 07:25:00|6501.9|6499.9|6501.4|6499.4|6501.9|6499.9|6500.7|6498.7|53
1612510200000|2021-02-05 07:30:00|6501.2|6499.2|6501.7|6499.7|6504.9|6502.9|6500.4|6498.4|132
1612510500000|2021-02-05 07:35:00|6501.4|6499.4|6500.2|6498.2|6501.4|6499.4|6499.2|6497.2|226
1612510800000|2021-02-05 07:40:00|6499.9|6497.9|6498.2|6496.2|6500.2|6498.2|6497.7|6495.7|97
1612511100000|2021-02-05 07:45:00|6497.9|6495.9|6497.2|6495.2|6497.9|6495.9|6494.7|6492.7|120
1612511400000|2021-02-05 07:50:00|6497.4|6495.4|6493.9|6491.9|6497.7|6495.7|6493.2|6491.2|172
1612511700000|2021-02-05 07:55:00|6494.2|6492.2|6505.9|6503.9|6505.9|6503.9|6493.4|6491.4|387
1612512000000|2021-02-05 08:00:00|6505.4|6504.4|6498.7|6497.7|6511.2|6510.2|6496.2|6495.2|2068
1612512300000|2021-02-05 08:05:00|6497.9|6496.9|6508.4|6507.4|6508.7|6507.7|6494.9|6493.9|1008
1612512600000|2021-02-05 08:10:00|6508.9|6507.9|6506.7|6505.7|6512.4|6511.4|6501.2|6500.2|762
1612512900000|2021-02-05 08:15:00|6506.4|6505.4|6508.9|6507.9|6511.4|6510.4|6502.9|6501.9|564
1612513200000|2021-02-05 08:20:00|6508.4|6507.4|6513.4|6512.4|6515.9|6514.9|6505.9|6504.9|558
1612513500000|2021-02-05 08:25:00|6512.9|6511.9|6503.9|6502.9|6512.9|6511.9|6503.7|6502.7|514
1612513800000|2021-02-05 08:30:00|6504.2|6503.2|6507.4|6506.4|6512.2|6511.2|6501.9|6500.9|468
1612514100000|2021-02-05 08:35:00|6507.2|6506.2|6506.4|6505.4|6513.2|6512.2|6503.9|6502.9|324
1612514400000|2021-02-05 08:40:00|6507.2|6506.2|6509.2|6508.2|6509.5|6508.5|6504|6503|301
1612514700000|2021-02-05 08:45:00|6509.5|6508.5|6510|6509|6513.7|6512.7|6508.2|6507.2|365
1612515000000|2021-02-05 08:50:00|6510.2|6509.2|6512.5|6511.5|6514|6513|6507.2|6506.2|540
1612515300000|2021-02-05 08:55:00|6512.7|6511.7|6509.2|6508.2|6513.5|6512.5|6507.2|6506.2|634
1612515600000|2021-02-05 09:00:00|6509.5|6508.5|6507.2|6506.2|6509.7|6508.7|6504|6503|433
1612515900000|2021-02-05 09:05:00|6507.5|6506.5|6508.5|6507.5|6510|6509|6504.7|6503.7|369
1612516200000|2021-02-05 09:10:00|6508.2|6507.2|6508.5|6507.5|6512|6511|6507|6506|604
1612516500000|2021-02-05 09:15:00|6508.7|6507.7|6510.2|6509.2|6511|6510|6507.5|6506.5|358
1612516800000|2021-02-05 09:20:00|6510|6509|6513.5|6512.5|6513.7|6512.7|6510|6509|507
1612517100000|2021-02-05 09:25:00|6513.7|6512.7|6509.2|6508.2|6513.7|6512.7|6509|6508|483
1612517400000|2021-02-05 09:30:00|6509.5|6508.5|6514.5|6513.5|6515.7|6514.7|6509|6508|509
1612517700000|2021-02-05 09:35:00|6514.7|6513.7|6510.5|6509.5|6515.7|6514.7|6510.2|6509.2|361
1612518000000|2021-02-05 09:40:00|6510.2|6509.2|6513.5|6512.5|6514|6513|6510|6509|307
1612518300000|2021-02-05 09:45:00|6513.7|6512.7|6513|6512|6515.5|6514.5|6512.5|6511.5|209
1612518600000|2021-02-05 09:50:00|6512.7|6511.7|6513.5|6512.5|6515|6514|6511|6510|263
1612518900000|2021-02-05 09:55:00|6513|6512|6511.2|6510.2|6516|6515|6511.2|6510.2|535
1612519200000|2021-02-05 10:00:00|6511.5|6510.5|6510.5|6509.5|6512|6511|6508.5|6507.5|269
1612519500000|2021-02-05 10:05:00|6511.2|6510.2|6510|6509|6512.2|6511.2|6509.5|6508.5|488
1612519800000|2021-02-05 10:10:00|6510.5|6509.5|6513.5|6512.5|6513.7|6512.7|6508.5|6507.5|362
1612520100000|2021-02-05 10:15:00|6513|6512|6511.5|6510.5|6513.7|6512.7|6510.5|6509.5|417
1612520400000|2021-02-05 10:20:00|6511.7|6510.7|6510.2|6509.2|6513.2|6512.2|6509|6508|325
1612520700000|2021-02-05 10:25:00|6510|6509|6508|6507|6511|6510|6507.5|6506.5|335
1612521000000|2021-02-05 10:30:00|6507.7|6506.7|6509|6508|6511.5|6510.5|6507.5|6506.5|335
1612521300000|2021-02-05 10:35:00|6509.7|6508.7|6514.5|6513.5|6514.7|6513.7|6509.7|6508.7|390
1612521600000|2021-02-05 10:40:00|6514.2|6513.2|6516|6515|6517.5|6516.5|6512.5|6511.5|521
1612521900000|2021-02-05 10:45:00|6515.7|6514.7|6517|6516|6518.5|6517.5|6514.5|6513.5|297
1612522200000|2021-02-05 10:50:00|6516.7|6515.7|6512.5|6511.5|6517.5|6516.5|6512.5|6511.5|374
1612522500000|2021-02-05 10:55:00|6512.7|6511.7|6510.2|6509.2|6513.2|6512.2|6509.5|6508.5|465
1612522800000|2021-02-05 11:00:00|6510|6509|6515.5|6514.5|6517.7|6516.7|6510|6509|468
1612523100000|2021-02-05 11:05:00|6516|6515|6519.2|6518.2|6519.2|6518.2|6515.2|6514.2|333
1612523400000|2021-02-05 11:10:00|6519|6518|6518.2|6517.2|6519.5|6518.5|6517|6516|196
1612523700000|2021-02-05 11:15:00|6518.5|6517.5|6515.2|6514.2|6518.5|6517.5|6513.5|6512.5|206
1612524000000|2021-02-05 11:20:00|6515|6514|6514|6513|6517|6516|6513.5|6512.5|255
1612524300000|2021-02-05 11:25:00|6513.7|6512.7|6512.5|6511.5|6515.7|6514.7|6511.5|6510.5|193
1612524600000|2021-02-05 11:30:00|6512.2|6511.2|6506|6505|6512.2|6511.2|6504.5|6503.5|259
1612524900000|2021-02-05 11:35:00|6506.2|6505.2|6503.5|6502.5|6506.5|6505.5|6502.2|6501.2|560
1612525200000|2021-02-05 11:40:00|6503.2|6502.2|6506.5|6505.5|6508|6507|6502|6501|256
1612525500000|2021-02-05 11:45:00|6506.7|6505.7|6508.2|6507.2|6509|6508|6506|6505|293
1612525800000|2021-02-05 11:50:00|6508.5|6507.5|6509.2|6508.2|6510.5|6509.5|6507.5|6506.5|388
1612526100000|2021-02-05 11:55:00|6509|6508|6506.5|6505.5|6509.5|6508.5|6506|6505|560
1612526400000|2021-02-05 12:00:00|6506.2|6505.2|6506.5|6505.5|6508.5|6507.5|6504|6503|649
1612526700000|2021-02-05 12:05:00|6506.7|6505.7|6508|6507|6509.7|6508.7|6505.7|6504.7|405
1612527000000|2021-02-05 12:10:00|6508.2|6507.2|6508|6507|6511|6510|6506.5|6505.5|513
1612527300000|2021-02-05 12:15:00|6507.7|6506.7|6509.5|6508.5|6512|6511|6507.7|6506.7|333
1612527600000|2021-02-05 12:20:00|6509.2|6508.2|6513.2|6512.2|6513.2|6512.2|6508.2|6507.2|283
1612527900000|2021-02-05 12:25:00|6513|6512|6512|6511|6514.2|6513.2|6510.5|6509.5|407
1612528200000|2021-02-05 12:30:00|6511.7|6510.7|6509|6508|6513|6512|6507.2|6506.2|487
1612528500000|2021-02-05 12:35:00|6508.7|6507.7|6510.5|6509.5|6511.5|6510.5|6508.2|6507.2|330
1612528800000|2021-02-05 12:40:00|6511.7|6510.7|6512.2|6511.2|6512.2|6511.2|6509.2|6508.2|347
1612529100000|2021-02-05 12:45:00|6511.9|6510.9|6514.7|6513.7|6515.9|6514.9|6511.7|6510.7|288
1612529400000|2021-02-05 12:50:00|6514.4|6513.4|6513.4|6512.4|6514.7|6513.7|6509.7|6508.7|572
1612529700000|2021-02-05 12:55:00|6513.7|6512.7|6513.2|6512.2|6516.2|6515.2|6511.9|6510.9|247
1612530000000|2021-02-05 13:00:00|6513.7|6512.7|6505.7|6504.7|6513.7|6512.7|6504.7|6503.7|403
1612530300000|2021-02-05 13:05:00|6505.4|6504.4|6501.2|6500.2|6505.7|6504.7|6500.7|6499.7|488
1612530600000|2021-02-05 13:10:00|6500.9|6499.9|6498.7|6497.7|6501.7|6500.7|6497.2|6496.2|665
1612530900000|2021-02-05 13:15:00|6498.9|6497.9|6503.2|6502.2|6503.2|6502.2|6498.2|6497.2|463
1612531200000|2021-02-05 13:20:00|6502.7|6501.7|6509.2|6508.2|6509.7|6508.7|6502.7|6501.7|695
1612531500000|2021-02-05 13:25:00|6508.7|6507.7|6507.9|6506.9|6509.2|6508.2|6507.2|6506.2|386
1612531800000|2021-02-05 13:30:00|6508.2|6507.2|6496.9|6495.9|6508.2|6507.2|6495.7|6494.7|971
1612532100000|2021-02-05 13:35:00|6496.7|6495.7|6499.2|6498.2|6499.7|6498.7|6495.9|6494.9|432
1612532400000|2021-02-05 13:40:00|6498.9|6497.9|6501.4|6500.4|6502.7|6501.7|6497.2|6496.2|255
1612532700000|2021-02-05 13:45:00|6501.7|6500.7|6503.2|6502.2|6505.2|6504.2|6499.9|6498.9|227
1612533000000|2021-02-05 13:50:00|6503.4|6502.4|6505.2|6504.2|6506.9|6505.9|6502.7|6501.7|242
1612533300000|2021-02-05 13:55:00|6505.4|6504.4|6496.2|6495.2|6506.2|6505.2|6496.2|6495.2|682
1612533600000|2021-02-05 14:00:00|6495.7|6494.7|6496.9|6495.9|6499.4|6498.4|6493.7|6492.7|837
1612533900000|2021-02-05 14:05:00|6497.4|6496.4|6502.2|6501.2|6502.4|6501.4|6497.2|6496.2|442
1612534200000|2021-02-05 14:10:00|6502.4|6501.4|6501.7|6500.7|6506.2|6505.2|6501.7|6500.7|372
1612534500000|2021-02-05 14:15:00|6501.2|6500.2|6503.4|6502.4|6505.4|6504.4|6500.7|6499.7|379
1612534800000|2021-02-05 14:20:00|6503.2|6502.2|6502.7|6501.7|6505.9|6504.9|6499.9|6498.9|438
1612535100000|2021-02-05 14:25:00|6502.9|6501.9|6503.2|6502.2|6504.4|6503.4|6501.2|6500.2|490
1612535400000|2021-02-05 14:30:00|6503.7|6502.7|6505.2|6504.2|6509.7|6508.7|6503.2|6502.2|2063
1612535700000|2021-02-05 14:35:00|6504.7|6503.7|6494.7|6493.7|6505.2|6504.2|6491.7|6490.7|1428
1612536000000|2021-02-05 14:40:00|6494.4|6493.4|6499.9|6498.9|6501.7|6500.7|6494.4|6493.4|802
1612536300000|2021-02-05 14:45:00|6499.7|6498.7|6497.7|6496.7|6500.2|6499.2|6496.4|6495.4|912
1612536600000|2021-02-05 14:50:00|6498.2|6497.2|6498.2|6497.2|6500.2|6499.2|6496.2|6495.2|653
1612536900000|2021-02-05 14:55:00|6498.4|6497.4|6487.7|6486.7|6498.4|6497.4|6486.7|6485.7|1094
1612537200000|2021-02-05 15:00:00|6487.4|6486.4|6478.7|6477.7|6487.4|6486.4|6476.2|6475.2|1486
1612537500000|2021-02-05 15:05:00|6478.4|6477.4|6481.2|6480.2|6482.2|6481.2|6474.2|6473.2|1248
1612537800000|2021-02-05 15:10:00|6481.4|6480.4|6469.7|6468.7|6482.7|6481.7|6468.7|6467.7|1407
1612538100000|2021-02-05 15:15:00|6469.2|6468.2|6459.2|6458.2|6469.7|6468.7|6458.2|6457.2|1479
1612538400000|2021-02-05 15:20:00|6458.9|6457.9|6463.2|6462.2|6464.9|6463.9|6458.2|6457.2|1496
1612538700000|2021-02-05 15:25:00|6462.9|6461.9|6482.4|6481.4|6482.4|6481.4|6462.9|6461.9|1162
1612539000000|2021-02-05 15:30:00|6482.7|6481.7|6493.7|6492.7|6494.7|6493.7|6480.9|6479.9|1282
1612539300000|2021-02-05 15:35:00|6493.2|6492.2|6498.7|6497.7|6499.7|6498.7|6491.2|6490.2|1044
1612539600000|2021-02-05 15:40:00|6498.2|6497.2|6503.7|6502.7|6506.7|6505.7|6495.2|6494.2|898
1612539900000|2021-02-05 15:45:00|6503.9|6502.9|6506.7|6505.7|6507.4|6506.4|6499.7|6498.7|574
1612540200000|2021-02-05 15:50:00|6506.2|6505.2|6502.2|6501.2|6509.7|6508.7|6501.9|6500.9|710
1612540500000|2021-02-05 15:55:00|6502.7|6501.7|6508.2|6507.2|6509.7|6508.7|6501.9|6500.9|1946
1612540800000|2021-02-05 16:00:00|6509.2|6508.2|6508.2|6507.2|6511.7|6510.7|6506.4|6505.4|1232
1612541100000|2021-02-05 16:05:00|6508.7|6507.7|6502.7|6501.7|6509.7|6508.7|6502.7|6501.7|1012
1612541400000|2021-02-05 16:10:00|6503.2|6502.2|6498.4|6497.4|6504.2|6503.2|6496.2|6495.2|1207
1612541700000|2021-02-05 16:15:00|6498.2|6497.2|6492.7|6491.7|6498.4|6497.4|6492.7|6491.7|647
1612542000000|2021-02-05 16:20:00|6492.4|6491.4|6497.2|6496.2|6498.7|6497.7|6490.7|6489.7|1007
1612542300000|2021-02-05 16:25:00|6496.9|6495.9|6496.7|6494.7|6498.2|6496.7|6492.7|6491.7|2667
1612542600000|2021-02-05 16:30:00|6497.4|6495.4|6492.7|6490.7|6499.7|6497.7|6489.2|6487.2|5507
1612542900000|2021-02-05 16:35:00|6492.4|6490.4|6496.7|6494.7|6497.7|6495.7|6492.4|6490.4|2212
1612543200000|2021-02-05 16:40:00|6497.7|6495.7|6497.7|6495.7|6498.7|6496.7|6496.2|6494.2|720
1612543500000|2021-02-05 16:45:00|6497.4|6495.4|6497.2|6495.2|6497.7|6495.7|6495.2|6493.2|353
1612543800000|2021-02-05 16:50:00|6497.4|6495.4|6491.2|6489.2|6497.7|6495.7|6489.9|6487.9|360
1612544100000|2021-02-05 16:55:00|6490.9|6488.9|6488.7|6486.7|6492.2|6490.2|6488.7|6486.7|305
1612544400000|2021-02-05 17:00:00|6488.9|6486.9|6490.9|6488.9|6492.2|6490.2|6486.2|6484.2|276
1612544700000|2021-02-05 17:05:00|6491.2|6489.2|6493.2|6491.2|6496.2|6494.2|6490.9|6488.9|232
1612545000000|2021-02-05 17:10:00|6492.9|6490.9|6495.4|6493.4|6495.7|6493.7|6490.4|6488.4|140
1612545300000|2021-02-05 17:15:00|6494.9|6492.9|6497.7|6495.7|6498.7|6496.7|6493.2|6491.2|161
1612545600000|2021-02-05 17:20:00|6497.4|6495.4|6492.7|6490.7|6497.4|6495.4|6492.7|6490.7|108
1612545900000|2021-02-05 17:25:00|6492.9|6490.9|6497.2|6495.2|6497.9|6495.9|6492.9|6490.9|42
1612546200000|2021-02-05 17:30:00|6497.4|6495.4|6498.7|6496.7|6498.9|6496.9|6497.2|6495.2|61
1612546500000|2021-02-05 17:35:00|6498.4|6496.4|6498.9|6496.9|6499.7|6497.7|6495.9|6493.9|92
1612546800000|2021-02-05 17:40:00|6498.7|6496.7|6500.9|6498.9|6502.2|6500.2|6497.9|6495.9|85
1612547100000|2021-02-05 17:45:00|6500.7|6498.7|6495.4|6493.4|6501.7|6499.7|6495.2|6493.2|71
1612547400000|2021-02-05 17:50:00|6495.2|6493.2|6492.7|6490.7|6495.4|6493.4|6492.7|6490.7|246
1612547700000|2021-02-05 17:55:00|6492.9|6490.9|6494.9|6492.9|6495.2|6493.2|6492.7|6490.7|132
1612548000000|2021-02-05 18:00:00|6495.2|6493.2|6494.4|6492.4|6495.7|6493.7|6493.9|6491.9|148
1612548300000|2021-02-05 18:05:00|6494.7|6492.7|6491.9|6489.9|6494.7|6492.7|6491.9|6489.9|31
1612548600000|2021-02-05 18:10:00|6492.2|6490.2|6494.9|6492.9|6495.2|6493.2|6492.2|6490.2|75
1612548900000|2021-02-05 18:15:00|6495.2|6493.2|6497.7|6495.7|6498.7|6496.7|6495.2|6493.2|82
1612549200000|2021-02-05 18:20:00|6497.2|6495.2|6494.7|6492.7|6497.2|6495.2|6493.9|6491.9|71
1612549500000|2021-02-05 18:25:00|6494.4|6492.4|6496.2|6494.2|6497.2|6495.2|6494.2|6492.2|28
1612549800000|2021-02-05 18:30:00|6495.9|6493.9|6496.2|6494.2|6496.7|6494.7|6494.2|6492.2|37
1612550100000|2021-02-05 18:35:00|6496.4|6494.4|6497.2|6495.2|6497.7|6495.7|6496.4|6494.4|52
1612550400000|2021-02-05 18:40:00|6496.9|6494.9|6498.2|6496.2|6498.2|6496.2|6493.4|6491.4|258
1612550700000|2021-02-05 18:45:00|6497.9|6495.9|6498.9|6496.9|6500.4|6498.4|6496.4|6494.4|64
1612551000000|2021-02-05 18:50:00|6499.2|6497.2|6494.9|6492.9|6499.2|6497.2|6494.4|6492.4|50
1612551300000|2021-02-05 18:55:00|6495.2|6493.2|6494.4|6492.4|6495.4|6493.4|6493.9|6491.9|19
1612551600000|2021-02-05 19:00:00|6494.7|6492.7|6494.7|6492.7|6496.4|6494.4|6492.9|6490.9|38
1612551900000|2021-02-05 19:05:00|6494.4|6492.4|6495.4|6493.4|6496.2|6494.2|6494.4|6492.4|17
1612552200000|2021-02-05 19:10:00|6495.7|6493.7|6495.7|6493.7|6497.2|6495.2|6495.4|6493.4|13
1612552500000|2021-02-05 19:15:00|6495.9|6493.9|6494.7|6492.7|6497.2|6495.2|6493.9|6491.9|28
1612552800000|2021-02-05 19:20:00|6494.9|6492.9|6495.2|6493.2|6495.7|6493.7|6493.9|6491.9|17
1612553100000|2021-02-05 19:25:00|6495.4|6493.4|6498.7|6496.7|6498.7|6496.7|6495.4|6493.4|25
1612553400000|2021-02-05 19:30:00|6498.4|6496.4|6497.9|6495.9|6500.7|6498.7|6497.7|6495.7|117
1612553700000|2021-02-05 19:35:00|6498.2|6496.2|6498.7|6496.7|6498.7|6496.7|6496.2|6494.2|56
1612554000000|2021-02-05 19:40:00|6498.4|6496.4|6495.9|6493.9|6498.7|6496.7|6495.7|6493.7|68
1612554300000|2021-02-05 19:45:00|6495.7|6493.7|6496.4|6494.4|6498.7|6496.7|6495.2|6493.2|146
1612554600000|2021-02-05 19:50:00|6496.7|6494.7|6495.4|6493.4|6496.7|6494.7|6494.2|6492.2|81
1612554900000|2021-02-05 19:55:00|6495.2|6493.2|6496.4|6494.4|6496.7|6494.7|6494.9|6492.9|44
1612555200000|2021-02-05 20:00:00|6496.2|6494.2|6492.2|6490.2|6496.2|6494.2|6491.2|6489.2|61
1612555500000|2021-02-05 20:05:00|6491.9|6489.9|6493.2|6491.2|6494.7|6492.7|6491.9|6489.9|59
1612555800000|2021-02-05 20:10:00|6493.4|6491.4|6494.4|6492.4|6495.2|6493.2|6492.4|6490.4|37
1612556100000|2021-02-05 20:15:00|6494.7|6492.7|6494.4|6492.4|6497.4|6495.4|6494.4|6492.4|45
1612556400000|2021-02-05 20:20:00|6494.2|6492.2|6493.7|6491.7|6495.7|6493.7|6492.4|6490.4|73
1612556700000|2021-02-05 20:25:00|6493.9|6491.9|6491.9|6489.9|6494.9|6492.9|6490.9|6488.9|48
1612557000000|2021-02-05 20:30:00|6492.2|6490.2|6493.9|6491.9|6494.4|6492.4|6491.4|6489.4|36
1612557300000|2021-02-05 20:35:00|6494.2|6492.2|6492.7|6490.7|6495.7|6493.7|6491.4|6489.4|73
1612557600000|2021-02-05 20:40:00|6492.4|6490.4|6492.4|6490.4|6493.7|6491.7|6491.9|6489.9|70
1612557900000|2021-02-05 20:45:00|6492.9|6490.9|6493.2|6491.2|6495.9|6493.9|6492.9|6490.9|154
1612558200000|2021-02-05 20:50:00|6493.4|6491.4|6500.4|6498.4|6500.4|6498.4|6492.9|6490.9|466
1612558500000|2021-02-05 20:55:00|6500.7|6498.7|6504|6500|6508.2|6506.2|6499.2|6497.2|531
1612558800000|2021-02-05 21:00:00|6504.3|6500.3|6502.9|6498.9|6504.6|6500.6|6501.6|6497.6|0
1612559100000|2021-02-05 21:05:00|6503|6499|6504.4|6500.4|6504.4|6500.4|6502.2|6498.2|0
1612559400000|2021-02-05 21:10:00|6504.7|6500.7|6506.9|6502.9|6507|6503|6504.1|6500.1|0
1612559700000|2021-02-05 21:15:00|6506.8|6502.8|6506.3|6502.3|6507|6503|6506.3|6502.3|0
1612560000000|2021-02-05 21:20:00|6506.4|6502.4|6502.4|6498.4|6506.5|6502.5|6502.1|6498.1|0
1612560300000|2021-02-05 21:25:00|6502.3|6498.3|6502|6498|6502.4|6498.4|6502|6498|0
1612560600000|2021-02-05 21:30:00|6501.6|6497.6|6502|6498|6502|6498|6500.6|6496.6|0
1612560900000|2021-02-05 21:35:00|6501.7|6497.7|6501.5|6497.5|6502.3|6498.3|6501.4|6497.4|0
1612561200000|2021-02-05 21:40:00|6501.9|6497.9|6501.3|6497.3|6502.3|6498.3|6500.6|6496.6|0
1612561500000|2021-02-05 21:45:00|6501|6497|6502.4|6498.4|6502.7|6498.7|6500.6|6496.6|0
1612561800000|2021-02-05 21:50:00|6502.7|6498.7|6502.2|6498.2|6502.7|6498.7|6502|6498|0
1612562100000|2021-02-05 21:55:00|6502.5|6498.5|6504.3|6500.3|6505.3|6501.3|6501.6|6497.6|0
1612738800000|2021-02-07 23:00:00|6516.4|6512.4|6513.6|6509.6|6517.4|6513.4|6513.3|6509.3|0
1612739100000|2021-02-07 23:05:00|6513.4|6509.4|6512.6|6508.6|6513.6|6509.6|6510.4|6506.4|0
1612739400000|2021-02-07 23:10:00|6512.7|6508.7|6514.4|6510.4|6515.1|6511.1|6512.1|6508.1|0
1612739700000|2021-02-07 23:15:00|6514.6|6510.6|6513.2|6509.2|6515.6|6511.6|6511.8|6507.8|0
1612740000000|2021-02-07 23:20:00|6513.4|6509.4|6513.8|6509.8|6515.4|6511.4|6512.8|6508.8|0
1612740300000|2021-02-07 23:25:00|6514.2|6510.2|6513.1|6509.1|6514.2|6510.2|6512.6|6508.6|0
1612740600000|2021-02-07 23:30:00|6513.3|6509.3|6509.8|6505.8|6513.3|6509.3|6508.5|6504.5|0
1612740900000|2021-02-07 23:35:00|6510.1|6506.1|6511|6507|6511.1|6507.1|6508.8|6504.8|0
1612741200000|2021-02-07 23:40:00|6510.9|6506.9|6514.7|6510.7|6514.7|6510.7|6510.6|6506.6|0
1612741500000|2021-02-07 23:45:00|6514.9|6510.9|6514.4|6510.4|6515.4|6511.4|6513.4|6509.4|0
1612741800000|2021-02-07 23:50:00|6514.2|6510.2|6514.7|6510.7|6514.9|6510.9|6513.4|6509.4|0
1612742100000|2021-02-07 23:55:00|6515.1|6511.1|6511.8|6507.8|6515.4|6511.4|6510.7|6506.7|0
1612742400000|2021-02-08 00:00:00|6511.4|6507.4|6508.6|6504.6|6511.4|6507.4|6506.2|6502.2|0
1612742700000|2021-02-08 00:05:00|6508.5|6504.5|6509.3|6505.3|6512|6508|6507.6|6503.6|0
1612743000000|2021-02-08 00:10:00|6509|6505|6511.7|6507.7|6512|6508|6507|6503|0
1612743300000|2021-02-08 00:15:00|6512|6508|6524.8|6520.8|6530.5|6526.5|6511.7|6507.7|0
1612743600000|2021-02-08 00:20:00|6524.9|6520.9|6531.1|6527.1|6532.1|6528.1|6524.7|6520.7|0
1612743900000|2021-02-08 00:25:00|6530.4|6526.4|6530.4|6526.4|6533.3|6529.3|6528.8|6524.8|0
1612744200000|2021-02-08 00:30:00|6530.5|6526.5|6529.9|6525.9|6534.8|6530.8|6528.9|6524.9|0
1612744500000|2021-02-08 00:35:00|6530.6|6526.6|6522|6518|6531.4|6527.4|6517.8|6513.8|0
1612744800000|2021-02-08 00:40:00|6522.1|6518.1|6526.5|6522.5|6528.9|6524.9|6522|6518|0
1612745100000|2021-02-08 00:45:00|6526.6|6522.6|6526.5|6522.5|6528|6524|6525.1|6521.1|0
1612745400000|2021-02-08 00:50:00|6526.6|6522.6|6526.7|6522.7|6530.1|6526.1|6526.4|6522.4|0
1612745700000|2021-02-08 00:55:00|6527.3|6523.3|6531.3|6527.3|6531.3|6527.3|6523.4|6519.4|0
1612746000000|2021-02-08 01:00:00|6530.6|6526.6|6529.9|6526.9|6531.7|6528.7|6525.3|6521.3|237
1612746300000|2021-02-08 01:05:00|6529.7|6526.7|6529.9|6526.9|6530.7|6527.7|6528.7|6525.7|51
1612746600000|2021-02-08 01:10:00|6529.7|6526.7|6529.7|6526.7|6531.9|6528.9|6528.7|6525.7|78
1612746900000|2021-02-08 01:15:00|6528.9|6525.9|6533.4|6530.4|6535.4|6532.4|6528.7|6525.7|77
1612747200000|2021-02-08 01:20:00|6533.2|6530.2|6535.4|6532.4|6535.4|6532.4|6532.4|6529.4|70
1612747500000|2021-02-08 01:25:00|6535.2|6532.2|6539.9|6536.9|6539.9|6536.9|6535.2|6532.2|64
1612747800000|2021-02-08 01:30:00|6540.2|6537.2|6538.9|6535.9|6541.2|6538.2|6538.2|6535.2|51
1612748100000|2021-02-08 01:35:00|6538.7|6535.7|6537.4|6534.4|6540.9|6537.9|6536.4|6533.4|30
1612748400000|2021-02-08 01:40:00|6537.9|6534.9|6537.7|6534.7|6540.4|6537.4|6536.9|6533.9|19
1612748700000|2021-02-08 01:45:00|6538.2|6535.2|6537.4|6534.4|6539.4|6536.4|6535.7|6532.7|30
1612749000000|2021-02-08 01:50:00|6537.2|6534.2|6537.7|6534.7|6540.7|6537.7|6536.2|6533.2|28
1612749300000|2021-02-08 01:55:00|6537.4|6534.4|6538.7|6535.7|6539.4|6536.4|6536.7|6533.7|16
1612749600000|2021-02-08 02:00:00|6539.2|6536.2|6539.4|6536.4|6540.2|6537.2|6537.4|6534.4|16
1612749900000|2021-02-08 02:05:00|6540.2|6537.2|6540.2|6537.2|6541.7|6538.7|6539.2|6536.2|19
1612750200000|2021-02-08 02:10:00|6540.4|6537.4|6539.9|6536.9|6541.4|6538.4|6539.2|6536.2|25
1612750500000|2021-02-08 02:15:00|6539.7|6536.7|6538.4|6535.4|6539.7|6536.7|6536.7|6533.7|47
1612750800000|2021-02-08 02:20:00|6538.7|6535.7|6539.4|6536.4|6540.2|6537.2|6537.4|6534.4|22
1612751100000|2021-02-08 02:25:00|6539.7|6536.7|6538.9|6535.9|6539.9|6536.9|6537.9|6534.9|21
1612751400000|2021-02-08 02:30:00|6539.2|6536.2|6540.4|6537.4|6542.2|6539.2|6538.7|6535.7|30
1612751700000|2021-02-08 02:35:00|6540.7|6537.7|6539.9|6536.9|6541.9|6538.9|6539.4|6536.4|16
1612752000000|2021-02-08 02:40:00|6540.2|6537.2|6541.4|6538.4|6541.4|6538.4|6539.9|6536.9|11
1612752300000|2021-02-08 02:45:00|6541.2|6538.2|6542.9|6539.9|6543.7|6540.7|6541.2|6538.2|16
1612752600000|2021-02-08 02:50:00|6543.2|6540.2|6543.4|6540.4|6543.7|6540.7|6542.7|6539.7|12
1612752900000|2021-02-08 02:55:00|6543.7|6540.7|6543.9|6540.9|6544.2|6541.2|6542.7|6539.7|17
1612753200000|2021-02-08 03:00:00|6544.2|6541.2|6543.7|6540.7|6544.2|6541.2|6541.9|6538.9|17
1612753500000|2021-02-08 03:05:00|6543.9|6540.9|6543.9|6540.9|6544.4|6541.4|6543.2|6540.2|14
1612753800000|2021-02-08 03:10:00|6543.7|6540.7|6544.7|6541.7|6545.2|6542.2|6543.4|6540.4|15
1612754100000|2021-02-08 03:15:00|6544.9|6541.9|6544.7|6541.7|6545.7|6542.7|6543.9|6540.9|19
1612754400000|2021-02-08 03:20:00|6544.9|6541.9|6544.4|6541.4|6545.7|6542.7|6543.9|6540.9|28
1612754700000|2021-02-08 03:25:00|6544.2|6541.2|6543.9|6540.9|6545.2|6542.2|6543.7|6540.7|20
1612755000000|2021-02-08 03:30:00|6544.2|6541.2|6543.9|6540.9|6544.4|6541.4|6542.7|6539.7|37
1612755300000|2021-02-08 03:35:00|6544.2|6541.2|6541.9|6538.9|6544.2|6541.2|6541.9|6538.9|31
1612755600000|2021-02-08 03:40:00|6542.2|6539.2|6539.7|6536.7|6542.2|6539.2|6539.7|6536.7|34
1612755900000|2021-02-08 03:45:00|6539.4|6536.4|6536.2|6533.2|6539.7|6536.7|6536.2|6533.2|50
1612756200000|2021-02-08 03:50:00|6536.4|6533.4|6537.4|6534.4|6538.4|6535.4|6535.9|6532.9|39
1612756500000|2021-02-08 03:55:00|6537.7|6534.7|6535.9|6532.9|6537.7|6534.7|6535.7|6532.7|40
1612756800000|2021-02-08 04:00:00|6536.2|6533.2|6533.4|6530.4|6536.9|6533.9|6533.4|6530.4|44
1612757100000|2021-02-08 04:05:00|6533.2|6530.2|6533.9|6530.9|6534.9|6531.9|6532.9|6529.9|49
1612757400000|2021-02-08 04:10:00|6534.2|6531.2|6533.2|6530.2|6534.4|6531.4|6533.2|6530.2|21
1612757700000|2021-02-08 04:15:00|6533.4|6530.4|6531.9|6528.9|6534.2|6531.2|6531.4|6528.4|15
1612758000000|2021-02-08 04:20:00|6532.2|6529.2|6531.9|6528.9|6533.2|6530.2|6531.2|6528.2|17
1612758300000|2021-02-08 04:25:00|6532.2|6529.2|6532.4|6529.4|6532.4|6529.4|6530.7|6527.7|21
1612758600000|2021-02-08 04:30:00|6532.7|6529.7|6531.7|6528.7|6532.7|6529.7|6530.2|6527.2|14
1612758900000|2021-02-08 04:35:00|6531.9|6528.9|6530.9|6527.9|6532.9|6529.9|6530.2|6527.2|13
1612759200000|2021-02-08 04:40:00|6530.7|6527.7|6532.2|6529.2|6532.9|6529.9|6530.7|6527.7|10
1612759500000|2021-02-08 04:45:00|6531.9|6528.9|6532.9|6529.9|6532.9|6529.9|6531.7|6528.7|8
1612759800000|2021-02-08 04:50:00|6533.4|6530.4|6531.9|6528.9|6533.4|6530.4|6531.4|6528.4|8
1612760100000|2021-02-08 04:55:00|6532.2|6529.2|6533.9|6530.9|6534.2|6531.2|6531.4|6528.4|9
1612760400000|2021-02-08 05:00:00|6534.2|6531.2|6536.4|6533.4|6536.7|6533.7|6534.2|6531.2|33
1612760700000|2021-02-08 05:05:00|6536.2|6533.2|6533.7|6530.7|6536.7|6533.7|6532.7|6529.7|19
1612761000000|2021-02-08 05:10:00|6533.9|6530.9|6531.7|6528.7|6534.2|6531.2|6529.7|6526.7|14
1612761300000|2021-02-08 05:15:00|6531.9|6528.9|6533.4|6530.4|6534.2|6531.2|6530.7|6527.7|8
1612761600000|2021-02-08 05:20:00|6533.2|6530.2|6535.2|6532.2|6535.2|6532.2|6531.2|6528.2|20
1612761900000|2021-02-08 05:25:00|6535.4|6532.4|6533.7|6530.7|6535.4|6532.4|6533.2|6530.2|7
1612762200000|2021-02-08 05:30:00|6533.9|6530.9|6535.9|6532.9|6535.9|6532.9|6533.2|6530.2|19
1612762500000|2021-02-08 05:35:00|6535.7|6532.7|6533.2|6530.2|6535.7|6532.7|6532.9|6529.9|0
1612762800000|2021-02-08 05:40:00|6532.9|6529.9|6533.4|6530.4|6534.4|6531.4|6531.9|6528.9|2
1612763100000|2021-02-08 05:45:00|6533.7|6530.7|6532.7|6529.7|6534.7|6531.7|6532.2|6529.2|2
1612763400000|2021-02-08 05:50:00|6532.9|6529.9|6533.9|6530.9|6533.9|6530.9|6531.7|6528.7|11
1612763700000|2021-02-08 05:55:00|6534.2|6531.2|6536.9|6533.9|6536.9|6533.9|6534.2|6531.2|9
1612764000000|2021-02-08 06:00:00|6536.7|6533.7|6536.7|6533.7|6537.9|6534.9|6535.2|6532.2|12
1612764300000|2021-02-08 06:05:00|6536.4|6533.4|6537.4|6534.4|6537.4|6534.4|6536.2|6533.2|15
1612764600000|2021-02-08 06:10:00|6537.2|6534.2|6537.2|6534.2|6537.4|6534.4|6535.2|6532.2|10
1612764900000|2021-02-08 06:15:00|6536.9|6533.9|6536.2|6533.2|6537.4|6534.4|6535.7|6532.7|7
1612765200000|2021-02-08 06:20:00|6536.4|6533.4|6536.2|6533.2|6536.4|6533.4|6534.9|6531.9|3
1612765500000|2021-02-08 06:25:00|6535.9|6532.9|6535.4|6532.4|6536.4|6533.4|6535.2|6532.2|9
1612765800000|2021-02-08 06:30:00|6535.7|6532.7|6535.9|6532.9|6536.2|6533.2|6534.2|6531.2|12
1612766100000|2021-02-08 06:35:00|6535.7|6532.7|6535.9|6532.9|6536.4|6533.4|6535.2|6532.2|16
1612766400000|2021-02-08 06:40:00|6537.4|6534.4|6536.4|6533.4|6537.7|6534.7|6535.4|6532.4|72
1612766700000|2021-02-08 06:45:00|6536.7|6533.7|6536.7|6533.7|6537.4|6534.4|6535.7|6532.7|11
1612767000000|2021-02-08 06:50:00|6536.9|6533.9|6536.4|6533.4|6537.7|6534.7|6536.4|6533.4|12
1612767300000|2021-02-08 06:55:00|6536.2|6533.2|6536.7|6533.7|6536.9|6533.9|6534.7|6531.7|43
1612767600000|2021-02-08 07:00:00|6535.9|6532.9|6537.4|6535.4|6538.7|6536.7|6533.4|6531.4|246
1612767900000|2021-02-08 07:05:00|6537.2|6535.2|6535.7|6533.7|6537.2|6535.2|6532.4|6530.4|193
1612768200000|2021-02-08 07:10:00|6535.4|6533.4|6532.2|6530.2|6535.4|6533.4|6531.2|6529.2|94
1612768500000|2021-02-08 07:15:00|6532.7|6530.7|6530.7|6528.7|6534.2|6532.2|6530.7|6528.7|105
1612768800000|2021-02-08 07:20:00|6530.4|6528.4|6531.2|6529.2|6531.7|6529.7|6528.7|6526.7|91
1612769100000|2021-02-08 07:25:00|6531.4|6529.4|6525.2|6523.2|6531.7|6529.7|6524.7|6522.7|242
1612769400000|2021-02-08 07:30:00|6525.7|6523.7|6526.2|6524.2|6528.7|6526.7|6525.4|6523.4|128
1612769700000|2021-02-08 07:35:00|6526.4|6524.4|6527.4|6525.4|6529.7|6527.7|6526.4|6524.4|70
1612770000000|2021-02-08 07:40:00|6528.2|6526.2|6529.2|6527.2|6529.7|6527.7|6526.7|6524.7|157
1612770300000|2021-02-08 07:45:00|6529.4|6527.4|6530.4|6528.4|6530.4|6528.4|6526.7|6524.7|116
1612770600000|2021-02-08 07:50:00|6530.7|6528.7|6532.7|6530.7|6533.2|6531.2|6529.7|6527.7|179
1612770900000|2021-02-08 07:55:00|6532.2|6530.2|6532.2|6530.2|6532.7|6530.7|6527.7|6525.7|368
1612771200000|2021-02-08 08:00:00|6531.7|6530.7|6523.7|6522.7|6531.7|6530.7|6517.2|6516.2|2791
1612771500000|2021-02-08 08:05:00|6522.4|6521.4|6515.9|6514.9|6527.2|6526.2|6509.2|6508.2|1494
1612771800000|2021-02-08 08:10:00|6515.2|6514.2|6510.4|6509.4|6516.2|6515.2|6505.7|6504.7|1099
1612772100000|2021-02-08 08:15:00|6510.9|6509.9|6508.4|6507.4|6514.2|6513.2|6503.2|6502.2|963
1612772400000|2021-02-08 08:20:00|6508.7|6507.7|6507.4|6506.4|6514.7|6513.7|6505.7|6504.7|585
1612772700000|2021-02-08 08:25:00|6507.7|6506.7|6514.7|6513.7|6515.2|6514.2|6506.9|6505.9|427
1612773000000|2021-02-08 08:30:00|6514.4|6513.4|6520.2|6519.2|6522.9|6521.9|6513.2|6512.2|631
1612773300000|2021-02-08 08:35:00|6520.4|6519.4|6513.7|6512.7|6520.4|6519.4|6509.7|6508.7|464
1612773600000|2021-02-08 08:40:00|6513.6|6512.6|6507.1|6506.1|6515.1|6514.1|6506.3|6505.3|799
1612773900000|2021-02-08 08:45:00|6507.3|6506.3|6506.6|6505.6|6511.8|6510.8|6502.6|6501.6|468
1612774200000|2021-02-08 08:50:00|6506.1|6505.1|6507.3|6506.3|6510.6|6509.6|6504.6|6503.6|501
1612774500000|2021-02-08 08:55:00|6507.6|6506.6|6509.6|6508.6|6511.1|6510.1|6503.3|6502.3|316
1612774800000|2021-02-08 09:00:00|6509.8|6508.8|6517.8|6516.8|6519.1|6518.1|6508.6|6507.6|410
1612775100000|2021-02-08 09:05:00|6518.1|6517.1|6521.6|6520.6|6522.1|6521.1|6517.6|6516.6|549
1612775400000|2021-02-08 09:10:00|6521.8|6520.8|6521.1|6520.1|6525.1|6524.1|6520.3|6519.3|663
1612775700000|2021-02-08 09:15:00|6522.1|6521.1|6521.3|6520.3|6524.1|6523.1|6520.6|6519.6|429
1612776000000|2021-02-08 09:20:00|6521.1|6520.1|6521.6|6520.6|6523.8|6522.8|6519.3|6518.3|600
1612776300000|2021-02-08 09:25:00|6521.3|6520.3|6521.6|6520.6|6524.1|6523.1|6520.6|6519.6|469
1612776600000|2021-02-08 09:30:00|6521.1|6520.1|6522.8|6521.8|6524.6|6523.6|6516.8|6515.8|829
1612776900000|2021-02-08 09:35:00|6523.1|6522.1|6523.8|6522.8|6524.6|6523.6|6521.1|6520.1|297
1612777200000|2021-02-08 09:40:00|6523.6|6522.6|6528.3|6527.3|6531.1|6530.1|6523.6|6522.6|720
1612777500000|2021-02-08 09:45:00|6528.1|6527.1|6535.6|6534.6|6535.6|6534.6|6525.8|6524.8|407
1612777800000|2021-02-08 09:50:00|6535.3|6534.3|6538.8|6537.8|6542.1|6541.1|6534.6|6533.6|843
1612778100000|2021-02-08 09:55:00|6538.6|6537.6|6536.8|6535.8|6539.3|6538.3|6535.1|6534.1|653
1612778400000|2021-02-08 10:00:00|6537.1|6536.1|6535.3|6534.3|6538.1|6537.1|6533.3|6532.3|650
1612778700000|2021-02-08 10:05:00|6535.1|6534.1|6536.6|6535.6|6537.1|6536.1|6534.6|6533.6|411
1612779000000|2021-02-08 10:10:00|6536.3|6535.3|6536.8|6535.8|6537.1|6536.1|6534.3|6533.3|319
1612779300000|2021-02-08 10:15:00|6536.6|6535.6|6537.3|6536.3|6538.1|6537.1|6534.6|6533.6|286
1612779600000|2021-02-08 10:20:00|6537.6|6536.6|6537.1|6536.1|6540.1|6539.1|6536.8|6535.8|296
1612779900000|2021-02-08 10:25:00|6536.8|6535.8|6540.6|6539.6|6541.1|6540.1|6534.3|6533.3|453
1612780200000|2021-02-08 10:30:00|6540.8|6539.8|6538.1|6537.1|6541.1|6540.1|6536.1|6535.1|323
1612780500000|2021-02-08 10:35:00|6537.8|6536.8|6537.8|6536.8|6539.1|6538.1|6534.1|6533.1|638
1612780800000|2021-02-08 10:40:00|6538.1|6537.1|6540.1|6539.1|6540.6|6539.6|6537.1|6536.1|226
1612781100000|2021-02-08 10:45:00|6540.3|6539.3|6540.1|6539.1|6541.1|6540.1|6538.1|6537.1|332
1612781400000|2021-02-08 10:50:00|6540.6|6539.6|6542.3|6541.3|6542.6|6541.6|6539.1|6538.1|318
1612781700000|2021-02-08 10:55:00|6542.6|6541.6|6542.1|6541.1|6544.8|6543.8|6541.6|6540.6|543
1612782000000|2021-02-08 11:00:00|6542.6|6541.6|6549.1|6548.1|6549.1|6548.1|6542.6|6541.6|477
1612782300000|2021-02-08 11:05:00|6548.8|6547.8|6552.3|6551.3|6552.3|6551.3|6547.3|6546.3|685
1612782600000|2021-02-08 11:10:00|6552.6|6551.6|6552.1|6551.1|6553.1|6552.1|6550.6|6549.6|728
1612782900000|2021-02-08 11:15:00|6552.3|6551.3|6554.8|6553.8|6554.8|6553.8|6550.6|6549.6|601
1612783200000|2021-02-08 11:20:00|6555.1|6554.1|6558.6|6557.6|6558.8|6557.8|6552.1|6551.1|1015
1612783500000|2021-02-08 11:25:00|6558.3|6557.3|6556.1|6555.1|6560.1|6559.1|6556.1|6555.1|733
1612783800000|2021-02-08 11:30:00|6555.8|6554.8|6558.8|6557.8|6561.1|6560.1|6555.8|6554.8|742
1612784100000|2021-02-08 11:35:00|6558.6|6557.6|6560.8|6559.8|6562.1|6561.1|6558.1|6557.1|594
1612784400000|2021-02-08 11:40:00|6560.6|6559.6|6559.6|6558.6|6564.3|6563.3|6559.6|6558.6|390
1612784700000|2021-02-08 11:45:00|6559.8|6558.8|6564.6|6563.6|6565.1|6564.1|6559.6|6558.6|617
1612785000000|2021-02-08 11:50:00|6564.3|6563.3|6563.6|6562.6|6570.6|6569.6|6563.6|6562.6|1005
1612785300000|2021-02-08 11:55:00|6563.3|6562.3|6568.1|6567.1|6568.3|6567.3|6563.1|6562.1|734
1612785600000|2021-02-08 12:00:00|6567.6|6566.6|6557.6|6556.6|6569.1|6568.1|6557.6|6556.6|533
1612785900000|2021-02-08 12:05:00|6557.8|6556.8|6555.6|6554.6|6558.6|6557.6|6554.3|6553.3|619
1612786200000|2021-02-08 12:10:00|6555.8|6554.8|6555.1|6554.1|6556.8|6555.8|6554.1|6553.1|550
1612786500000|2021-02-08 12:15:00|6555.3|6554.3|6556.6|6555.6|6557.6|6556.6|6554.6|6553.6|300
1612786800000|2021-02-08 12:20:00|6556.1|6555.1|6559.6|6558.6|6559.6|6558.6|6555.3|6554.3|205
1612787100000|2021-02-08 12:25:00|6559.8|6558.8|6560.3|6559.3|6562.1|6561.1|6558.6|6557.6|204
1612787400000|2021-02-08 12:30:00|6560.6|6559.6|6560.6|6559.6|6561.3|6560.3|6558.3|6557.3|134
1612787700000|2021-02-08 12:35:00|6560.3|6559.3|6557.8|6556.8|6561.1|6560.1|6556.6|6555.6|243
1612788000000|2021-02-08 12:40:00|6556.6|6555.6|6553.6|6552.6|6557.4|6556.4|6553.4|6552.4|235
1612788300000|2021-02-08 12:45:00|6553.4|6552.4|6556.6|6555.6|6556.9|6555.9|6552.9|6551.9|312
1612788600000|2021-02-08 12:50:00|6556.4|6555.4|6556.9|6555.9|6557.9|6556.9|6554.9|6553.9|235
1612788900000|2021-02-08 12:55:00|6557.4|6556.4|6559.6|6558.6|6561.4|6560.4|6556.9|6555.9|311
1612789200000|2021-02-08 13:00:00|6559.9|6558.9|6556.9|6555.9|6560.1|6559.1|6556.9|6555.9|318
1612789500000|2021-02-08 13:05:00|6556.4|6555.4|6557.9|6556.9|6558.6|6557.6|6555.9|6554.9|352
1612789800000|2021-02-08 13:10:00|6557.4|6556.4|6560.6|6559.6|6561.9|6560.9|6557.4|6556.4|330
1612790100000|2021-02-08 13:15:00|6560.9|6559.9|6561.1|6560.1|6561.4|6560.4|6558.4|6557.4|507
1612790400000|2021-02-08 13:20:00|6561.4|6560.4|6562.4|6561.4|6562.9|6561.9|6559.4|6558.4|506
1612790700000|2021-02-08 13:25:00|6562.6|6561.6|6561.4|6560.4|6562.9|6561.9|6560.4|6559.4|358
1612791000000|2021-02-08 13:30:00|6561.6|6560.6|6559.9|6558.9|6562.9|6561.9|6559.9|6558.9|464
1612791300000|2021-02-08 13:35:00|6559.4|6558.4|6559.4|6558.4|6560.9|6559.9|6558.9|6557.9|345
1612791600000|2021-02-08 13:40:00|6559.1|6558.1|6564.6|6563.6|6564.6|6563.6|6558.4|6557.4|436
1612791900000|2021-02-08 13:45:00|6564.9|6563.9|6560.4|6559.4|6565.9|6564.9|6558.4|6557.4|487
1612792200000|2021-02-08 13:50:00|6559.9|6558.9|6560.9|6559.9|6561.4|6560.4|6558.4|6557.4|278
1612792500000|2021-02-08 13:55:00|6561.4|6560.4|6559.9|6558.9|6561.6|6560.6|6558.9|6557.9|390
1612792800000|2021-02-08 14:00:00|6560.1|6559.1|6559.6|6558.6|6560.9|6559.9|6557.4|6556.4|308
1612793100000|2021-02-08 14:05:00|6559.9|6558.9|6556.9|6555.9|6560.9|6559.9|6556.9|6555.9|431
1612793400000|2021-02-08 14:10:00|6557.1|6556.1|6557.9|6556.9|6558.4|6557.4|6554.9|6553.9|340
1612793700000|2021-02-08 14:15:00|6557.4|6556.4|6555.1|6554.1|6558.4|6557.4|6554.9|6553.9|347
1612794000000|2021-02-08 14:20:00|6555.4|6554.4|6556.4|6555.4|6556.4|6555.4|6553.4|6552.4|366
1612794300000|2021-02-08 14:25:00|6555.9|6554.9|6551.9|6550.9|6556.4|6555.4|6551.9|6550.9|391
1612794600000|2021-02-08 14:30:00|6552.4|6551.4|6556.4|6555.4|6557.1|6556.1|6551.9|6550.9|1184
1612794900000|2021-02-08 14:35:00|6556.1|6555.1|6550.9|6549.9|6556.9|6555.9|6548.9|6547.9|547
1612795200000|2021-02-08 14:40:00|6551.4|6550.4|6554.9|6553.9|6554.9|6553.9|6550.9|6549.9|514
1612795500000|2021-02-08 14:45:00|6555.1|6554.1|6552.9|6551.9|6556.4|6555.4|6551.9|6550.9|482
1612795800000|2021-02-08 14:50:00|6553.4|6552.4|6554.6|6553.6|6556.9|6555.9|6552.9|6551.9|392
1612796100000|2021-02-08 14:55:00|6554.4|6553.4|6551.4|6550.4|6554.9|6553.9|6550.4|6549.4|551
1612796400000|2021-02-08 15:00:00|6551.9|6550.9|6553.9|6552.9|6556.4|6555.4|6551.4|6550.4|686
1612796700000|2021-02-08 15:05:00|6554.1|6553.1|6550.4|6549.4|6555.6|6554.6|6550.4|6549.4|654
1612797000000|2021-02-08 15:10:00|6550.5|6549.5|6546|6545|6550.7|6549.7|6542.5|6541.5|520
1612797300000|2021-02-08 15:15:00|6546.5|6545.5|6547|6546|6549|6548|6544.5|6543.5|578
1612797600000|2021-02-08 15:20:00|6546.7|6545.7|6542.5|6541.5|6548|6547|6542|6541|647
1612797900000|2021-02-08 15:25:00|6542.2|6541.2|6544|6543|6545|6544|6541|6540|733
1612798200000|2021-02-08 15:30:00|6543.7|6542.7|6539|6538|6543.7|6542.7|6537.5|6536.5|901
1612798500000|2021-02-08 15:35:00|6538.5|6537.5|6537.5|6536.5|6538.5|6537.5|6532.5|6531.5|785
1612798800000|2021-02-08 15:40:00|6537.7|6536.7|6541.5|6540.5|6543|6542|6537.5|6536.5|617
1612799100000|2021-02-08 15:45:00|6541.2|6540.2|6543.5|6542.5|6545|6544|6539.2|6538.2|441
1612799400000|2021-02-08 15:50:00|6543.7|6542.7|6540|6539|6544|6543|6538.2|6537.2|451
1612799700000|2021-02-08 15:55:00|6539.7|6538.7|6542.5|6541.5|6543|6542|6538.5|6537.5|403
1612800000000|2021-02-08 16:00:00|6543.2|6542.2|6540.5|6539.5|6544|6543|6539.5|6538.5|941
1612800300000|2021-02-08 16:05:00|6541|6540|6535|6534|6541|6540|6533|6532|1117
1612800600000|2021-02-08 16:10:00|6534.5|6533.5|6531|6530|6536.5|6535.5|6529.5|6528.5|937
1612800900000|2021-02-08 16:15:00|6531.5|6530.5|6531.5|6530.5|6533.5|6532.5|6530.5|6529.5|776
1612801200000|2021-02-08 16:20:00|6531|6530|6537.5|6536.5|6538|6537|6529.5|6528.5|1135
1612801500000|2021-02-08 16:25:00|6537.7|6536.7|6532.5|6530.5|6537.7|6536.7|6531|6530|3783
1612801800000|2021-02-08 16:30:00|6532|6530|6522.5|6520.5|6532|6530|6518.5|6516.5|7360
1612802100000|2021-02-08 16:35:00|6523|6521|6511.2|6509.2|6523|6521|6511|6509|2904
1612802400000|2021-02-08 16:40:00|6511|6509|6509|6507|6516|6514|6508.7|6506.7|1203
1612802700000|2021-02-08 16:45:00|6509.2|6507.2|6513.5|6511.5|6514|6512|6509.2|6507.2|662
1612803000000|2021-02-08 16:50:00|6514|6512|6512.5|6510.5|6514|6512|6512.5|6510.5|344
1612803300000|2021-02-08 16:55:00|6512.7|6510.7|6510.5|6508.5|6514|6512|6510.5|6508.5|455
1612803600000|2021-02-08 17:00:00|6511|6509|6513.5|6511.5|6514|6512|6509.5|6507.5|392
1612803900000|2021-02-08 17:05:00|6513.2|6511.2|6514|6512|6514.5|6512.5|6512.5|6510.5|306
1612804200000|2021-02-08 17:10:00|6514.2|6512.2|6518.2|6516.2|6518.5|6516.5|6514.2|6512.2|231
1612804500000|2021-02-08 17:15:00|6517.7|6515.7|6519|6517|6520|6518|6517.7|6515.7|161
1612804800000|2021-02-08 17:20:00|6519.5|6517.5|6520|6518|6522|6520|6518.5|6516.5|299
1612805100000|2021-02-08 17:25:00|6520.2|6518.2|6521.5|6519.5|6522|6520|6519|6517|217
1612805400000|2021-02-08 17:30:00|6521.7|6519.7|6520|6518|6522|6520|6519.5|6517.5|151
1612805700000|2021-02-08 17:35:00|6519.7|6517.7|6517.5|6515.5|6520.2|6518.2|6516.2|6514.2|180
1612806000000|2021-02-08 17:40:00|6517.7|6515.7|6518.5|6516.5|6519.2|6517.2|6517.7|6515.7|121
1612806300000|2021-02-08 17:45:00|6518.7|6516.7|6521.5|6519.5|6522|6520|6518|6516|215
1612806600000|2021-02-08 17:50:00|6521.7|6519.7|6521.7|6519.7|6523|6521|6520|6518|254
1612806900000|2021-02-08 17:55:00|6521.5|6519.5|6518.2|6516.2|6521.7|6519.7|6516.7|6514.7|153
1612807200000|2021-02-08 18:00:00|6518|6516|6518|6516|6519.5|6517.5|6517.7|6515.7|66
1612807500000|2021-02-08 18:05:00|6517.7|6515.7|6518.5|6516.5|6519.5|6517.5|6516.5|6514.5|100
1612807800000|2021-02-08 18:10:00|6518.7|6516.7|6518|6516|6520.5|6518.5|6518|6516|119
1612808100000|2021-02-08 18:15:00|6517.7|6515.7|6520.7|6518.7|6521.7|6519.7|6517.7|6515.7|71
1612808400000|2021-02-08 18:20:00|6520.2|6518.2|6520.5|6518.5|6521.5|6519.5|6519.2|6517.2|118
1612808700000|2021-02-08 18:25:00|6519.7|6517.7|6518.5|6516.5|6520|6518|6518.2|6516.2|86
1612809000000|2021-02-08 18:30:00|6518.2|6516.2|6521.2|6519.2|6522|6520|6518.2|6516.2|79
1612809300000|2021-02-08 18:35:00|6521.5|6519.5|6522|6520|6522.2|6520.2|6521|6519|85
1612809600000|2021-02-08 18:40:00|6522.2|6520.2|6522.2|6520.2|6523|6521|6522|6520|68
1612809900000|2021-02-08 18:45:00|6522|6520|6522|6520|6523|6521|6521|6519|89
1612810200000|2021-02-08 18:50:00|6521.7|6519.7|6516.7|6514.7|6521.7|6519.7|6516.7|6514.7|145
1612810500000|2021-02-08 18:55:00|6517|6515|6519.2|6517.2|6520|6518|6517|6515|32
1612810800000|2021-02-08 19:00:00|6519|6517|6520.2|6518.2|6521.2|6519.2|6519|6517|50
1612811100000|2021-02-08 19:05:00|6520.5|6518.5|6520.7|6518.7|6521.5|6519.5|6520|6518|20
1612811400000|2021-02-08 19:10:00|6520.5|6518.5|6521|6519|6521.7|6519.7|6520|6518|56
1612811700000|2021-02-08 19:15:00|6521.2|6519.2|6521.5|6519.5|6522|6520|6521|6519|48
1612812000000|2021-02-08 19:20:00|6521.2|6519.2|6523.5|6521.5|6523.7|6521.7|6521.2|6519.2|53
1612812300000|2021-02-08 19:25:00|6523.2|6521.2|6523.2|6521.2|6523.7|6521.7|6522.5|6520.5|49
1612812600000|2021-02-08 19:30:00|6523|6521|6523.7|6521.7|6525|6523|6522.2|6520.2|129
1612812900000|2021-02-08 19:35:00|6523.5|6521.5|6523.5|6521.5|6524|6522|6522.2|6520.2|96
1612813200000|2021-02-08 19:40:00|6523|6521|6525.2|6523.2|6525.5|6523.5|6522.5|6520.5|101
1612813500000|2021-02-08 19:45:00|6525.5|6523.5|6524.7|6522.7|6525.7|6523.7|6523.2|6521.2|138
1612813800000|2021-02-08 19:50:00|6525|6523|6525.5|6523.5|6525.5|6523.5|6524.5|6522.5|48
1612814100000|2021-02-08 19:55:00|6525.2|6523.2|6526|6524|6526.5|6524.5|6524.7|6522.7|86
1612814400000|2021-02-08 20:00:00|6525|6523|6528.5|6526.5|6528.5|6526.5|6525|6523|81
1612814700000|2021-02-08 20:05:00|6528.7|6526.7|6528.7|6526.7|6529|6527|6527.5|6525.5|104
1612815000000|2021-02-08 20:10:00|6529|6527|6530|6528|6530|6528|6528.5|6526.5|113
1612815300000|2021-02-08 20:15:00|6529.7|6527.7|6529.2|6527.2|6530.5|6528.5|6528.2|6526.2|175
1612815600000|2021-02-08 20:20:00|6529|6527|6529.2|6527.2|6530.5|6528.5|6528.2|6526.2|108
1612815900000|2021-02-08 20:25:00|6529.5|6527.5|6529.7|6527.7|6531|6529|6529|6527|129
1612816200000|2021-02-08 20:30:00|6529.5|6527.5|6528.7|6526.7|6531.2|6529.2|6528.5|6526.5|129
1612816500000|2021-02-08 20:35:00|6528.5|6526.5|6529.5|6527.5|6530.2|6528.2|6528|6526|131
1612816800000|2021-02-08 20:40:00|6529.2|6527.2|6527.5|6525.5|6530|6528|6527.2|6525.2|138
1612817100000|2021-02-08 20:45:00|6527|6525|6526.5|6524.5|6529.7|6527.7|6525.7|6523.7|174
1612817400000|2021-02-08 20:50:00|6526.7|6524.7|6528|6526|6531|6529|6526.5|6524.5|320
1612817700000|2021-02-08 20:55:00|6528.2|6526.2|6532.6|6528.6|6532.6|6529.2|6524.5|6522.5|721
1612818000000|2021-02-08 21:00:00|6532.3|6528.3|6530.7|6526.7|6532.7|6528.7|6530.1|6526.1|0
1612818300000|2021-02-08 21:05:00|6531.1|6527.1|6532.6|6528.6|6533|6529|6530.7|6526.7|0
1612818600000|2021-02-08 21:10:00|6532.9|6528.9|6534.9|6530.9|6535.5|6531.5|6531.9|6527.9|0
1612818900000|2021-02-08 21:15:00|6534.3|6530.3|6533|6529|6534.9|6530.9|6532.6|6528.6|0
1612819200000|2021-02-08 21:20:00|6532.9|6528.9|6533.4|6529.4|6533.4|6529.4|6532|6528|0
1612819500000|2021-02-08 21:25:00|6534.2|6530.2|6536.7|6532.7|6537|6533|6533.4|6529.4|0
1612819800000|2021-02-08 21:30:00|6537.4|6533.4|6536.8|6532.8|6538.4|6534.4|6536.1|6532.1|0
1612820100000|2021-02-08 21:35:00|6536.4|6532.4|6536.7|6532.7|6537.3|6533.3|6536.1|6532.1|0
1612820400000|2021-02-08 21:40:00|6537|6533|6538.8|6534.8|6539.3|6535.3|6536.7|6532.7|0
1612820700000|2021-02-08 21:45:00|6538.5|6534.5|6540.2|6536.2|6542|6538|6538.5|6534.5|0
1612821000000|2021-02-08 21:50:00|6540.3|6536.3|6539.6|6535.6|6540.3|6536.3|6538.3|6534.3|0
1612821300000|2021-02-08 21:55:00|6539.3|6535.3|6538.9|6534.9|6539.6|6535.6|6538.5|6534.5|0
1612821600000|2021-02-08 22:00:00|6538.3|6534.3|6538.6|6534.6|6538.6|6534.6|6538.2|6534.2|0
1612821900000|2021-02-08 22:05:00|6538.5|6534.5|6537.4|6533.4|6538.5|6534.5|6537.2|6533.2|0
1612822200000|2021-02-08 22:10:00|6537.5|6533.5|6537|6533|6537.7|6533.7|6537|6533|0
1612822500000|2021-02-08 22:15:00|6536.7|6532.7|6536.8|6532.8|6537.9|6533.9|6536.7|6532.7|0
1612822800000|2021-02-08 22:20:00|6536.7|6532.7|6536.2|6532.2|6536.8|6532.8|6536.2|6532.2|0
1612823100000|2021-02-08 22:25:00|6536.1|6532.1|6536|6532|6536.6|6532.6|6535.9|6531.9|0
1612823400000|2021-02-08 22:30:00|6536.2|6532.2|6536.7|6532.7|6536.7|6532.7|6536.2|6532.2|0
1612823700000|2021-02-08 22:35:00|6536.3|6532.3|6535.9|6531.9|6536.3|6532.3|6535.3|6531.3|0
1612824000000|2021-02-08 22:40:00|6536.1|6532.1|6533.9|6529.9|6536.1|6532.1|6533.9|6529.9|0
1612824300000|2021-02-08 22:45:00|6533.6|6529.6|6533.4|6529.4|6533.7|6529.7|6533.3|6529.3|0
1612824600000|2021-02-08 22:50:00|6533.3|6529.3|6533.7|6529.7|6533.8|6529.8|6533.3|6529.3|0
1612824900000|2021-02-08 22:55:00|6533.8|6529.8|6534.7|6530.7|6534.7|6530.7|6533.8|6529.8|0
1612825200000|2021-02-08 23:00:00|6534.8|6530.8|6534.7|6530.7|6538.4|6534.4|6534.5|6530.5|0
1612825500000|2021-02-08 23:05:00|6534.4|6530.4|6534.3|6530.3|6535.4|6531.4|6533.1|6529.1|0
1612825800000|2021-02-08 23:10:00|6534.7|6530.7|6535.8|6531.8|6535.8|6531.8|6534.4|6530.4|0
1612826100000|2021-02-08 23:15:00|6535.4|6531.4|6533.1|6529.1|6535.8|6531.8|6532.9|6528.9|0
1612826400000|2021-02-08 23:20:00|6533.3|6529.3|6531.6|6527.6|6533.3|6529.3|6531.5|6527.5|0
1612826700000|2021-02-08 23:25:00|6531.9|6527.9|6530.5|6526.5|6531.9|6527.9|6530.4|6526.4|0
1612827000000|2021-02-08 23:30:00|6530.1|6526.1|6533|6529|6533|6529|6530.1|6526.1|0
1612827300000|2021-02-08 23:35:00|6532.6|6528.6|6532|6528|6532.7|6528.7|6531.7|6527.7|0
1612827600000|2021-02-08 23:40:00|6532.3|6528.3|6531.7|6527.7|6532.3|6528.3|6530.7|6526.7|0
1612827900000|2021-02-08 23:45:00|6531.5|6527.5|6533.3|6529.3|6533.7|6529.7|6531.3|6527.3|0
1612828200000|2021-02-08 23:50:00|6533|6529|6532.6|6528.6|6533.3|6529.3|6532.2|6528.2|0
1612828500000|2021-02-08 23:55:00|6532.3|6528.3|6534.6|6530.6|6534.6|6530.6|6532.3|6528.3|0
1612828800000|2021-02-09 00:00:00|6534.5|6530.5|6530.2|6526.2|6534.5|6530.5|6529.5|6525.5|0
1612829100000|2021-02-09 00:05:00|6529.9|6525.9|6530.4|6526.4|6531.5|6527.5|6529.9|6525.9|0
1612829400000|2021-02-09 00:10:00|6530.6|6526.6|6530.4|6526.4|6531.1|6527.1|6529.8|6525.8|0
1612829700000|2021-02-09 00:15:00|6530.1|6526.1|6525.5|6521.5|6531.4|6527.4|6522.2|6518.2|0
1612830000000|2021-02-09 00:20:00|6525.4|6521.4|6524.3|6520.3|6526.6|6522.6|6523.9|6519.9|0
1612830300000|2021-02-09 00:25:00|6524.9|6520.9|6518.5|6514.5|6525.1|6521.1|6518.4|6514.4|0
1612830600000|2021-02-09 00:30:00|6518.4|6514.4|6523.8|6519.8|6525.4|6521.4|6518.4|6514.4|0
1612830900000|2021-02-09 00:35:00|6523.9|6519.9|6524.6|6520.6|6525.5|6521.5|6522.4|6518.4|0
1612831200000|2021-02-09 00:40:00|6523.9|6519.9|6524.6|6520.6|6525.8|6521.8|6523.8|6519.8|0
1612831500000|2021-02-09 00:45:00|6526|6522|6526.8|6522.8|6529|6525|6524.5|6520.5|0
1612831800000|2021-02-09 00:50:00|6527.5|6523.5|6535.2|6531.2|6535.2|6531.2|6527.5|6523.5|0
1612832100000|2021-02-09 00:55:00|6534.5|6530.5|6532.4|6528.4|6537.1|6533.1|6531.1|6527.1|0
1612832400000|2021-02-09 01:00:00|6532.3|6528.3|6526|6523|6532.3|6528.3|6526|6523|63
1612832700000|2021-02-09 01:05:00|6525.7|6522.7|6524.7|6521.7|6526.5|6523.5|6524.7|6521.7|69
1612833000000|2021-02-09 01:10:00|6525|6522|6522.7|6519.7|6525.5|6522.5|6520.2|6517.2|78
1612833300000|2021-02-09 01:15:00|6522.5|6519.5|6524.5|6521.5|6524.5|6521.5|6521.7|6518.7|30
1612833600000|2021-02-09 01:20:00|6525.2|6522.2|6526.7|6523.7|6528|6525|6525.2|6522.2|19
1612833900000|2021-02-09 01:25:00|6527|6524|6529|6526|6529|6526|6524.2|6521.2|13
1612834200000|2021-02-09 01:30:00|6528.7|6525.7|6528.5|6525.5|6529.7|6526.7|6526.7|6523.7|19
1612834500000|2021-02-09 01:35:00|6528.7|6525.7|6528.7|6525.7|6530.5|6527.5|6528|6525|5
1612834800000|2021-02-09 01:40:00|6529|6526|6531.7|6528.7|6531.7|6528.7|6528.7|6525.7|25
1612835100000|2021-02-09 01:45:00|6532.2|6529.2|6533.5|6530.5|6533.7|6530.7|6530.7|6527.7|40
1612835400000|2021-02-09 01:50:00|6533.7|6530.7|6535.7|6532.7|6536.7|6533.7|6532.5|6529.5|13
1612835700000|2021-02-09 01:55:00|6536|6533|6533.2|6530.2|6536.2|6533.2|6533|6530|7
1612836000000|2021-02-09 02:00:00|6533.5|6530.5|6533|6530|6534.7|6531.7|6532.7|6529.7|6
1612836300000|2021-02-09 02:05:00|6533.2|6530.2|6532.7|6529.7|6533.2|6530.2|6531.7|6528.7|3
1612836600000|2021-02-09 02:10:00|6533|6530|6531|6528|6533.5|6530.5|6531|6528|8
1612836900000|2021-02-09 02:15:00|6531.2|6528.2|6532|6529|6533.2|6530.2|6531|6528|20
1612837200000|2021-02-09 02:20:00|6532.2|6529.2|6533.5|6530.5|6533.5|6530.5|6532.2|6529.2|1
1612837500000|2021-02-09 02:25:00|6533.2|6530.2|6531.7|6528.7|6533.5|6530.5|6531|6528|5
1612837800000|2021-02-09 02:30:00|6532|6529|6531|6528|6533|6530|6531|6528|7
1612838100000|2021-02-09 02:35:00|6531.2|6528.2|6531.2|6528.2|6532.2|6529.2|6530.7|6527.7|15
1612838400000|2021-02-09 02:40:00|6531|6528|6527.7|6524.7|6531|6528|6527.5|6524.5|33
1612838700000|2021-02-09 02:45:00|6528.5|6525.5|6528|6525|6529|6526|6527.2|6524.2|24
1612839000000|2021-02-09 02:50:00|6527.7|6524.7|6527|6524|6529.2|6526.2|6526.7|6523.7|4
1612839300000|2021-02-09 02:55:00|6527.2|6524.2|6528|6525|6528.2|6525.2|6527|6524|4
1612839600000|2021-02-09 03:00:00|6528.2|6525.2|6529|6526|6529|6526|6527.7|6524.7|0
1612839900000|2021-02-09 03:05:00|6528.7|6525.7|6528|6525|6529|6526|6527.5|6524.5|9
1612840200000|2021-02-09 03:10:00|6528.2|6525.2|6528.5|6525.5|6529|6526|6528|6525|3
1612840500000|2021-02-09 03:15:00|6528.2|6525.2|6525.7|6522.7|6528.5|6525.5|6525.7|6522.7|7
1612840800000|2021-02-09 03:20:00|6526.5|6523.5|6526.2|6523.2|6527.2|6524.2|6525.7|6522.7|26
1612841100000|2021-02-09 03:25:00|6526.5|6523.5|6528.2|6525.2|6528.2|6525.2|6526|6523|17
1612841400000|2021-02-09 03:30:00|6528.5|6525.5|6527.5|6524.5|6529.2|6526.2|6527.2|6524.2|17
1612841700000|2021-02-09 03:35:00|6527.7|6524.7|6528.5|6525.5|6531.5|6528.5|6527.5|6524.5|12
1612842000000|2021-02-09 03:40:00|6528.2|6525.2|6528|6525|6528.5|6525.5|6527.2|6524.2|2
1612842300000|2021-02-09 03:45:00|6527.7|6524.7|6525.5|6522.5|6528|6525|6524.5|6521.5|32
1612842600000|2021-02-09 03:50:00|6525.7|6522.7|6527|6524|6527.5|6524.5|6525.5|6522.5|5
1612842900000|2021-02-09 03:55:00|6526.7|6523.7|6528|6525|6528.2|6525.2|6526|6523|16
1612843200000|2021-02-09 04:00:00|6528.2|6525.2|6529|6526|6529.5|6526.5|6526.7|6523.7|5
1612843500000|2021-02-09 04:05:00|6528.7|6525.7|6528.5|6525.5|6529.5|6526.5|6528.2|6525.2|4
1612843800000|2021-02-09 04:10:00|6528.2|6525.2|6527|6524|6529|6526|6526.2|6523.2|12
1612844100000|2021-02-09 04:15:00|6526.7|6523.7|6528|6525|6528.2|6525.2|6526.2|6523.2|4
1612844400000|2021-02-09 04:20:00|6527.7|6524.7|6526.2|6523.2|6527.7|6524.7|6525.7|6522.7|1
1612844700000|2021-02-09 04:25:00|6526.7|6523.7|6526.5|6523.5|6527|6524|6525|6522|5
1612845000000|2021-02-09 04:30:00|6526.2|6523.2|6527.2|6524.2|6527.5|6524.5|6526.2|6523.2|0
1612845300000|2021-02-09 04:35:00|6527.5|6524.5|6528|6525|6528|6525|6526.5|6523.5|2
1612845600000|2021-02-09 04:40:00|6528.2|6525.2|6528.7|6525.7|6528.7|6525.7|6527.5|6524.5|1
1612845900000|2021-02-09 04:45:00|6528.5|6525.5|6526.2|6523.2|6529|6526|6525.7|6522.7|24
1612846200000|2021-02-09 04:50:00|6526|6523|6526.7|6523.7|6527.7|6524.7|6525.5|6522.5|18
1612846500000|2021-02-09 04:55:00|6527|6524|6525.5|6522.5|6527.7|6524.7|6525.5|6522.5|6
1612846800000|2021-02-09 05:00:00|6526.2|6523.2|6525.7|6522.7|6528|6525|6524.7|6521.7|33
1612847100000|2021-02-09 05:05:00|6526|6523|6523.5|6520.5|6526|6523|6523.5|6520.5|20
1612847400000|2021-02-09 05:10:00|6523.2|6520.2|6526|6523|6526|6523|6523.2|6520.2|10
1612847700000|2021-02-09 05:15:00|6526.2|6523.2|6527.2|6524.2|6527.2|6524.2|6525|6522|1
1612848000000|2021-02-09 05:20:00|6527|6524|6529.2|6526.2|6530.2|6527.2|6526.7|6523.7|11
1612848300000|2021-02-09 05:25:00|6529|6526|6526.7|6523.7|6529.2|6526.2|6525.7|6522.7|4
1612848600000|2021-02-09 05:30:00|6527|6524|6530.2|6527.2|6531|6528|6527|6524|10
1612848900000|2021-02-09 05:35:00|6530|6527|6528.5|6525.5|6531|6528|6528.5|6525.5|1
1612849200000|2021-02-09 05:40:00|6528.7|6525.7|6529.2|6526.2|6529.5|6526.5|6528.7|6525.7|0
1612849500000|2021-02-09 05:45:00|6529|6526|6529.5|6526.5|6529.5|6526.5|6528.7|6525.7|2
1612849800000|2021-02-09 05:50:00|6529.2|6526.2|6527.7|6524.7|6529.7|6526.7|6527.5|6524.5|1
1612850100000|2021-02-09 05:55:00|6528|6525|6530.2|6527.2|6531|6528|6528|6525|3
1612850400000|2021-02-09 06:00:00|6530|6527|6528|6525|6531|6528|6528|6525|0
1612850700000|2021-02-09 06:05:00|6528.2|6525.2|6528.5|6525.5|6529|6526|6527.5|6524.5|3
1612851000000|2021-02-09 06:10:00|6528.2|6525.2|6526|6523|6528.2|6525.2|6525.2|6522.2|12
1612851300000|2021-02-09 06:15:00|6525.7|6522.7|6526.2|6523.2|6526.7|6523.7|6525.7|6522.7|8
1612851600000|2021-02-09 06:20:00|6526.5|6523.5|6525.2|6522.2|6527|6524|6524.5|6521.5|52
1612851900000|2021-02-09 06:25:00|6525|6522|6524.5|6521.5|6525.2|6522.2|6524.2|6521.2|8
1612852200000|2021-02-09 06:30:00|6524.2|6521.2|6524.7|6521.7|6525.7|6522.7|6523.2|6520.2|56
1612852500000|2021-02-09 06:35:00|6524.5|6521.5|6524.2|6521.2|6525.2|6522.2|6523.5|6520.5|14
1612852800000|2021-02-09 06:40:00|6524.5|6521.5|6525|6522|6526|6523|6524|6521|28
1612853100000|2021-02-09 06:45:00|6525.5|6522.5|6523|6520|6525.5|6522.5|6522.2|6519.2|18
1612853400000|2021-02-09 06:50:00|6523.2|6520.2|6521|6518|6524|6521|6520.7|6517.7|20
1612853700000|2021-02-09 06:55:00|6521.2|6518.2|6519.7|6516.7|6521.5|6518.5|6518.5|6515.5|61
1612854000000|2021-02-09 07:00:00|6519.5|6516.5|6515.7|6513.7|6519.5|6517.5|6513.2|6511.2|249
1612854300000|2021-02-09 07:05:00|6516|6514|6511|6509|6517.5|6515.5|6511|6509|168
1612854600000|2021-02-09 07:10:00|6511.5|6509.5|6512.5|6510.5|6515|6513|6511.2|6509.2|90
1612854900000|2021-02-09 07:15:00|6512.7|6510.7|6514.7|6512.7|6515.7|6513.7|6512.2|6510.2|66
1612855200000|2021-02-09 07:20:00|6514.5|6512.5|6515.2|6513.2|6516.7|6514.7|6514.5|6512.5|70
1612855500000|2021-02-09 07:25:00|6515.5|6513.5|6515.7|6513.7|6517.2|6515.2|6514.5|6512.5|77
1612855800000|2021-02-09 07:30:00|6516|6514|6517.7|6515.7|6518.5|6516.5|6514.2|6512.2|67
1612856100000|2021-02-09 07:35:00|6518|6516|6519|6517|6520|6518|6516.7|6514.7|122
1612856400000|2021-02-09 07:40:00|6518.7|6516.7|6517.5|6515.5|6519|6517|6515.7|6513.7|83
1612856700000|2021-02-09 07:45:00|6517.2|6515.2|6516.2|6514.2|6519|6517|6515.5|6513.5|34
1612857000000|2021-02-09 07:50:00|6516.7|6514.7|6518.7|6516.7|6519|6517|6516|6514|95
1612857300000|2021-02-09 07:55:00|6518.5|6516.5|6524.7|6522.7|6524.7|6522.7|6515|6513|729
1612857600000|2021-02-09 08:00:00|6524.2|6523.2|6511.5|6510.5|6527.7|6526.7|6510|6509|2747
1612857900000|2021-02-09 08:05:00|6511|6510|6510.7|6509.7|6511.2|6510.2|6497|6496|2644
1612858200000|2021-02-09 08:10:00|6511.2|6510.2|6509.2|6508.2|6517.2|6516.2|6506|6505|1278
1612858500000|2021-02-09 08:15:00|6509|6508|6522.7|6521.7|6524.2|6523.2|6508.5|6507.5|827
1612858800000|2021-02-09 08:20:00|6522|6521|6518|6517|6524.5|6523.5|6516.5|6515.5|877
1612859100000|2021-02-09 08:25:00|6517.7|6516.7|6522.5|6521.5|6525.2|6524.2|6516.5|6515.5|475
1612859400000|2021-02-09 08:30:00|6522|6521|6523.5|6522.5|6527.7|6526.7|6518|6517|579
1612859700000|2021-02-09 08:35:00|6523|6522|6525.5|6524.5|6527.5|6526.5|6520.5|6519.5|536
1612860000000|2021-02-09 08:40:00|6525.2|6524.2|6526.5|6525.5|6527.5|6526.5|6522.2|6521.2|548
1612860300000|2021-02-09 08:45:00|6526.7|6525.7|6535.2|6534.2|6538|6537|6526.7|6525.7|659
1612860600000|2021-02-09 08:50:00|6535|6534|6533.5|6532.5|6536.2|6535.2|6531.5|6530.5|597
1612860900000|2021-02-09 08:55:00|6534|6533|6532.5|6531.5|6534.2|6533.2|6527.2|6526.2|545
1612861200000|2021-02-09 09:00:00|6532.7|6531.7|6532.7|6531.7|6533.7|6532.7|6527.5|6526.5|791
1612861500000|2021-02-09 09:05:00|6532.5|6531.5|6522.2|6521.2|6533.5|6532.5|6521.5|6520.5|754
1612861800000|2021-02-09 09:10:00|6522|6521|6524|6523|6524.5|6523.5|6521|6520|378
1612862100000|2021-02-09 09:15:00|6523.7|6522.7|6515.7|6514.7|6524|6523|6514|6513|781
1612862400000|2021-02-09 09:20:00|6515.5|6514.5|6518|6517|6518.2|6517.2|6511.2|6510.2|539
1612862700000|2021-02-09 09:25:00|6517.5|6516.5|6520|6519|6522.2|6521.2|6517.5|6516.5|467
1612863000000|2021-02-09 09:30:00|6519.5|6518.5|6513|6512|6520.2|6519.2|6512|6511|442
1612863300000|2021-02-09 09:35:00|6513.2|6512.2|6511|6510|6517|6516|6510.7|6509.7|345
1612863600000|2021-02-09 09:40:00|6510.7|6509.7|6514|6513|6514|6513|6507.7|6506.7|369
1612863900000|2021-02-09 09:45:00|6514.5|6513.5|6523.5|6522.5|6523.5|6522.5|6514.5|6513.5|306
1612864200000|2021-02-09 09:50:00|6523.7|6522.7|6523.5|6522.5|6525|6524|6519.5|6518.5|435
1612864500000|2021-02-09 09:55:00|6523.7|6522.7|6519|6518|6524.7|6523.7|6519|6518|369
1612864800000|2021-02-09 10:00:00|6519.2|6518.2|6521.5|6520.5|6521.7|6520.7|6517.7|6516.7|501
1612865100000|2021-02-09 10:05:00|6521|6520|6520|6519|6522|6521|6518.2|6517.2|472
1612865400000|2021-02-09 10:10:00|6519.7|6518.7|6520.2|6519.2|6521|6520|6518|6517|354
1612865700000|2021-02-09 10:15:00|6520.5|6519.5|6523.5|6522.5|6523.7|6522.7|6518.7|6517.7|317
1612866000000|2021-02-09 10:20:00|6523.7|6522.7|6522.7|6521.7|6524|6523|6519.5|6518.5|307
1612866300000|2021-02-09 10:25:00|6522.5|6521.5|6522.5|6521.5|6525|6524|6522|6521|262
1612866600000|2021-02-09 10:30:00|6522|6521|6523|6522|6525.5|6524.5|6519.7|6518.7|308
1612866900000|2021-02-09 10:35:00|6522.5|6521.5|6521.7|6520.7|6525|6524|6520.5|6519.5|215
1612867200000|2021-02-09 10:40:00|6522|6521|6519|6518|6522|6521|6516|6515|371
1612867500000|2021-02-09 10:45:00|6518.7|6517.7|6518.2|6517.2|6520.5|6519.5|6517.5|6516.5|227
1612867800000|2021-02-09 10:50:00|6518|6517|6521.2|6520.2|6521.5|6520.5|6517|6516|288
1612868100000|2021-02-09 10:55:00|6521.5|6520.5|6521|6520|6521.5|6520.5|6519|6518|210
1612868400000|2021-02-09 11:00:00|6520.5|6519.5|6521.2|6520.2|6523|6522|6519.5|6518.5|274
1612868700000|2021-02-09 11:05:00|6521|6520|6513.2|6512.2|6521.5|6520.5|6511.7|6510.7|343
1612869000000|2021-02-09 11:10:00|6513.5|6512.5|6512|6511|6515.7|6514.7|6511.2|6510.2|282
1612869300000|2021-02-09 11:15:00|6512.2|6511.2|6515.5|6514.5|6516.7|6515.7|6512|6511|466
1612869600000|2021-02-09 11:20:00|6515.7|6514.7|6519.7|6518.7|6520|6519|6515.2|6514.2|391
1612869900000|2021-02-09 11:25:00|6520|6519|6521|6520|6521|6520|6518.2|6517.2|256
1612870200000|2021-02-09 11:30:00|6520.7|6519.7|6522|6521|6523|6522|6520.5|6519.5|258
1612870500000|2021-02-09 11:35:00|6522.2|6521.2|6523.5|6522.5|6524.5|6523.5|6520|6519|285
1612870800000|2021-02-09 11:40:00|6524.5|6523.5|6524.7|6523.7|6525.2|6524.2|6523|6522|339
1612871100000|2021-02-09 11:45:00|6524.5|6523.5|6524|6523|6525|6524|6523|6522|226
1612871400000|2021-02-09 11:50:00|6523.7|6522.7|6526.2|6525.2|6526.7|6525.7|6523.5|6522.5|517
1612871700000|2021-02-09 11:55:00|6526|6525|6527.7|6526.7|6527.7|6526.7|6525|6524|557
1612872000000|2021-02-09 12:00:00|6527.5|6526.5|6526.5|6525.5|6527.5|6526.5|6523.2|6522.2|546
1612872300000|2021-02-09 12:05:00|6526.2|6525.2|6527|6526|6527.2|6526.2|6524.5|6523.5|302
1612872600000|2021-02-09 12:10:00|6526.7|6525.7|6526.5|6525.5|6527.5|6526.5|6525.7|6524.7|234
1612872900000|2021-02-09 12:15:00|6526.2|6525.2|6528.5|6527.5|6528.5|6527.5|6525.2|6524.2|252
1612873200000|2021-02-09 12:20:00|6528.7|6527.7|6528.2|6527.2|6529|6528|6528|6527|193
1612873500000|2021-02-09 12:25:00|6528.5|6527.5|6528.5|6527.5|6529|6528|6528|6527|140
1612873800000|2021-02-09 12:30:00|6528.7|6527.7|6530.5|6529.5|6531.5|6530.5|6528.7|6527.7|454
1612874100000|2021-02-09 12:35:00|6530.7|6529.7|6531.2|6530.2|6532|6531|6530|6529|204
1612874400000|2021-02-09 12:40:00|6529.2|6528.2|6527|6526|6530|6529|6527|6526|227
1612874700000|2021-02-09 12:45:00|6527.2|6526.2|6526.5|6525.5|6528.5|6527.5|6526.2|6525.2|462
1612875000000|2021-02-09 12:50:00|6526.2|6525.2|6528.2|6527.2|6528.5|6527.5|6526.2|6525.2|636
1612875300000|2021-02-09 12:55:00|6528|6527|6527|6526|6528.7|6527.7|6526.5|6525.5|368
1612875600000|2021-02-09 13:00:00|6525.7|6524.7|6525|6524|6526.5|6525.5|6524.7|6523.7|530
1612875900000|2021-02-09 13:05:00|6525.5|6524.5|6525.2|6524.2|6527|6526|6524.5|6523.5|358
1612876200000|2021-02-09 13:10:00|6525|6524|6521.5|6520.5|6525.2|6524.2|6521|6520|469
1612876500000|2021-02-09 13:15:00|6521.2|6520.2|6522|6521|6522.5|6521.5|6519.5|6518.5|550
1612876800000|2021-02-09 13:20:00|6521.5|6520.5|6524.7|6523.7|6525.7|6524.7|6521.5|6520.5|528
1612877100000|2021-02-09 13:25:00|6524.5|6523.5|6525.5|6524.5|6526|6525|6524.2|6523.2|381
1612877400000|2021-02-09 13:30:00|6525.2|6524.2|6524.2|6523.2|6527|6526|6523.7|6522.7|305
1612877700000|2021-02-09 13:35:00|6524|6523|6525.5|6524.5|6526.5|6525.5|6524|6523|325
1612878000000|2021-02-09 13:40:00|6525.2|6524.2|6530.5|6529.5|6531|6530|6525|6524|268
1612878300000|2021-02-09 13:45:00|6530.2|6529.2|6532.5|6531.5|6533|6532|6530|6529|320
1612878600000|2021-02-09 13:50:00|6532.2|6531.2|6535.5|6534.5|6536.5|6535.5|6532|6531|346
1612878900000|2021-02-09 13:55:00|6535.7|6534.7|6535.5|6534.5|6537|6536|6535|6534|227
1612879200000|2021-02-09 14:00:00|6536|6535|6536.5|6535.5|6537.5|6536.5|6534|6533|678
1612879500000|2021-02-09 14:05:00|6537|6536|6536.5|6535.5|6537.5|6536.5|6535.5|6534.5|523
1612879800000|2021-02-09 14:10:00|6536.2|6535.2|6537|6536|6537|6536|6535.5|6534.5|408
1612880100000|2021-02-09 14:15:00|6537.2|6536.2|6533|6532|6537.5|6536.5|6532.5|6531.5|471
1612880400000|2021-02-09 14:20:00|6533.2|6532.2|6533.5|6532.5|6535.5|6534.5|6532.5|6531.5|488
1612880700000|2021-02-09 14:25:00|6533.7|6532.7|6532.5|6531.5|6534|6533|6531|6530|393
1612881000000|2021-02-09 14:30:00|6532.2|6531.2|6532.5|6531.5|6536.5|6535.5|6531.2|6530.2|1206
1612881300000|2021-02-09 14:35:00|6532|6531|6527.5|6526.5|6533.5|6532.5|6527.5|6526.5|892
1612881600000|2021-02-09 14:40:00|6527.2|6526.2|6523.2|6522.2|6528.5|6527.5|6520.7|6519.7|769
1612881900000|2021-02-09 14:45:00|6523.5|6522.5|6531.2|6530.2|6531.5|6530.5|6523.5|6522.5|506
1612882200000|2021-02-09 14:50:00|6531.5|6530.5|6532|6531|6533.7|6532.7|6531|6530|296
1612882500000|2021-02-09 14:55:00|6532.2|6531.2|6528.7|6527.7|6533|6532|6528.5|6527.5|202
1612882800000|2021-02-09 15:00:00|6529.2|6528.2|6527.5|6526.5|6530|6529|6526|6525|428
1612883100000|2021-02-09 15:05:00|6527|6526|6536.2|6535.2|6537.5|6536.5|6526.5|6525.5|326
1612883400000|2021-02-09 15:10:00|6536.3|6535.3|6536.3|6535.3|6538.1|6537.1|6534.6|6533.6|410
1612883700000|2021-02-09 15:15:00|6536.6|6535.6|6534.1|6533.1|6536.8|6535.8|6532.1|6531.1|368
1612884000000|2021-02-09 15:20:00|6533.8|6532.8|6533.1|6532.1|6536.6|6535.6|6532.6|6531.6|323
1612884300000|2021-02-09 15:25:00|6532.8|6531.8|6538.6|6537.6|6538.6|6537.6|6532.1|6531.1|650
1612884600000|2021-02-09 15:30:00|6539.1|6538.1|6535.1|6534.1|6540.1|6539.1|6534.6|6533.6|482
1612884900000|2021-02-09 15:35:00|6534.8|6533.8|6535.6|6534.6|6536.1|6535.1|6531.8|6530.8|401
1612885200000|2021-02-09 15:40:00|6535.8|6534.8|6536.6|6535.6|6538.6|6537.6|6535.1|6534.1|398
1612885500000|2021-02-09 15:45:00|6536.8|6535.8|6542.1|6541.1|6542.1|6541.1|6536.6|6535.6|628
1612885800000|2021-02-09 15:50:00|6542.6|6541.6|6538.8|6537.8|6542.6|6541.6|6536.8|6535.8|548
1612886100000|2021-02-09 15:55:00|6538.6|6537.6|6537.3|6536.3|6539.1|6538.1|6536.6|6535.6|416
1612886400000|2021-02-09 16:00:00|6537.1|6536.1|6535.1|6534.1|6538.1|6537.1|6535.1|6534.1|579
1612886700000|2021-02-09 16:05:00|6535.6|6534.6|6531.3|6530.3|6536.1|6535.1|6531.1|6530.1|599
1612887000000|2021-02-09 16:10:00|6531.1|6530.1|6531.6|6530.6|6531.6|6530.6|6527.6|6526.6|733
1612887300000|2021-02-09 16:15:00|6531.3|6530.3|6530.6|6529.6|6532.3|6531.3|6528.6|6527.6|643
1612887600000|2021-02-09 16:20:00|6531.1|6530.1|6538.1|6537.1|6538.6|6537.6|6530.1|6529.1|817
1612887900000|2021-02-09 16:25:00|6538.3|6537.3|6532.1|6530.1|6538.3|6537.3|6531.3|6530.1|2818
1612888200000|2021-02-09 16:30:00|6532.3|6530.3|6531.3|6529.3|6533.8|6531.8|6519.1|6517.1|5414
1612888500000|2021-02-09 16:35:00|6531.8|6529.8|6538.3|6536.3|6538.8|6536.8|6531.8|6529.8|1463
1612888800000|2021-02-09 16:40:00|6538.1|6536.1|6542.6|6540.6|6542.6|6540.6|6538.1|6536.1|665
1612889100000|2021-02-09 16:45:00|6543.1|6541.1|6543.8|6541.8|6544.6|6542.6|6542.6|6540.6|555
1612889400000|2021-02-09 16:50:00|6543.6|6541.6|6544.6|6542.6|6544.6|6542.6|6543.6|6541.6|194
1612889700000|2021-02-09 16:55:00|6543.6|6541.6|6542.3|6540.3|6544.1|6542.1|6541.6|6539.6|196
1612890000000|2021-02-09 17:00:00|6542.6|6540.6|6544.8|6542.8|6544.8|6542.8|6541.1|6539.1|156
1612890300000|2021-02-09 17:05:00|6545.1|6543.1|6545.6|6543.6|6546.1|6544.1|6544.6|6542.6|142
1612890600000|2021-02-09 17:10:00|6545.8|6543.8|6547.1|6545.1|6548.1|6546.1|6545.8|6543.8|194
1612890900000|2021-02-09 17:15:00|6547.3|6545.3|6547.1|6545.1|6547.6|6545.6|6545.1|6543.1|297
1612891200000|2021-02-09 17:20:00|6546.6|6544.6|6548.6|6546.6|6548.6|6546.6|6545.1|6543.1|74
1612891500000|2021-02-09 17:25:00|6548.1|6546.1|6546.1|6544.1|6549.1|6547.1|6546.1|6544.1|148
1612891800000|2021-02-09 17:30:00|6546.3|6544.3|6547.6|6545.6|6548.1|6546.1|6544.8|6542.8|148
1612892100000|2021-02-09 17:35:00|6547.8|6545.8|6550.3|6548.3|6550.3|6548.3|6547.1|6545.1|125
1612892400000|2021-02-09 17:40:00|6550.1|6548.1|6550.6|6548.6|6550.8|6548.8|6549.1|6547.1|85
1612892700000|2021-02-09 17:45:00|6550.1|6548.1|6550.3|6548.3|6551.8|6549.8|6550.1|6548.1|144
1612893000000|2021-02-09 17:50:00|6550.1|6548.1|6552.6|6550.6|6553.1|6551.1|6550.1|6548.1|70
1612893300000|2021-02-09 17:55:00|6552.3|6550.3|6550.1|6548.1|6552.3|6550.3|6548.1|6546.1|112
1612893600000|2021-02-09 18:00:00|6550.6|6548.6|6549.6|6547.6|6551.6|6549.6|6548.3|6546.3|112
1612893900000|2021-02-09 18:05:00|6549.8|6547.8|6549.8|6547.8|6550.1|6548.1|6549.1|6547.1|79
1612894200000|2021-02-09 18:10:00|6550.1|6548.1|6551.1|6549.1|6551.1|6549.1|6549.8|6547.8|70
1612894500000|2021-02-09 18:15:00|6551.3|6549.3|6551.3|6549.3|6551.8|6549.8|6549.6|6547.6|95
1612894800000|2021-02-09 18:20:00|6551.1|6549.1|6548.3|6546.3|6551.3|6549.3|6548.1|6546.1|69
1612895100000|2021-02-09 18:25:00|6548.6|6546.6|6548.6|6546.6|6549.6|6547.6|6547.6|6545.6|51
1612895400000|2021-02-09 18:30:00|6548.8|6546.8|6548.1|6546.1|6549.1|6547.1|6547.3|6545.3|44
1612895700000|2021-02-09 18:35:00|6547.8|6545.8|6547.6|6545.6|6548.1|6546.1|6547.1|6545.1|39
1612896000000|2021-02-09 18:40:00|6547.3|6545.3|6547.3|6545.3|6548.1|6546.1|6546.3|6544.3|41
1612896300000|2021-02-09 18:45:00|6547.6|6545.6|6547.1|6545.1|6548.6|6546.6|6547.1|6545.1|65
1612896600000|2021-02-09 18:50:00|6546.8|6544.8|6546.8|6544.8|6547.8|6545.8|6546.3|6544.3|62
1612896900000|2021-02-09 18:55:00|6547.1|6545.1|6548.6|6546.6|6549.1|6547.1|6546.6|6544.6|126
1612897200000|2021-02-09 19:00:00|6548.8|6546.8|6550.3|6548.3|6551.3|6549.3|6548.8|6546.8|73
1612897500000|2021-02-09 19:05:00|6550.6|6548.6|6551.3|6549.3|6551.8|6549.8|6550.3|6548.3|30
1612897800000|2021-02-09 19:10:00|6551.1|6549.1|6551.8|6549.8|6552.1|6550.1|6550.6|6548.6|34
1612898100000|2021-02-09 19:15:00|6552.1|6550.1|6552.3|6550.3|6552.6|6550.6|6551.6|6549.6|24
1612898400000|2021-02-09 19:20:00|6552.1|6550.1|6551.3|6549.3|6552.3|6550.3|6550.6|6548.6|36
1612898700000|2021-02-09 19:25:00|6551.1|6549.1|6552.1|6550.1|6552.8|6550.8|6551.1|6549.1|75
1612899000000|2021-02-09 19:30:00|6552.3|6550.3|6554.3|6552.3|6555.1|6553.1|6551.8|6549.8|63
1612899300000|2021-02-09 19:35:00|6554.6|6552.6|6554.1|6552.1|6555.1|6553.1|6554.1|6552.1|103
1612899600000|2021-02-09 19:40:00|6554.6|6552.6|6554.6|6552.6|6555.1|6553.1|6553.8|6551.8|63
1612899900000|2021-02-09 19:45:00|6554.3|6552.3|6555.6|6553.6|6556.1|6554.1|6554.1|6552.1|77
1612900200000|2021-02-09 19:50:00|6555.3|6553.3|6555.6|6553.6|6555.6|6553.6|6554.1|6552.1|64
1612900500000|2021-02-09 19:55:00|6555.3|6553.3|6555.6|6553.6|6555.8|6553.8|6554.6|6552.6|54
1612900800000|2021-02-09 20:00:00|6555.3|6553.3|6555.6|6553.6|6555.8|6553.8|6554.6|6552.6|69
1612901100000|2021-02-09 20:05:00|6555.8|6553.8|6554.6|6552.6|6556.1|6554.1|6554.1|6552.1|54
1612901400000|2021-02-09 20:10:00|6554.3|6552.3|6555.6|6553.6|6555.6|6553.6|6554.1|6552.1|59
1612901700000|2021-02-09 20:15:00|6555.3|6553.3|6553.6|6551.6|6555.6|6553.6|6553.6|6551.6|39
1612902000000|2021-02-09 20:20:00|6553.3|6551.3|6551.6|6549.6|6553.8|6551.8|6551.6|6549.6|102
1612902300000|2021-02-09 20:25:00|6552.1|6550.1|6550.1|6548.1|6552.1|6550.1|6550.1|6548.1|103
1612902600000|2021-02-09 20:30:00|6550.8|6548.8|6552.1|6550.1|6552.6|6550.6|6550.6|6548.6|51
1612902900000|2021-02-09 20:35:00|6551.8|6549.8|6555.3|6553.3|6556.1|6554.1|6551.6|6549.6|85
1612903200000|2021-02-09 20:40:00|6555.1|6553.1|6554.1|6552.1|6555.1|6553.1|6553.6|6551.6|51
1612903500000|2021-02-09 20:45:00|6553.6|6551.6|6551.3|6549.3|6554.1|6552.1|6551.1|6549.1|104
1612903800000|2021-02-09 20:50:00|6551.6|6549.6|6548.8|6546.8|6551.6|6549.6|6548.6|6546.6|199
1612904100000|2021-02-09 20:55:00|6549.1|6547.1|6549.2|6545.2|6549.5|6547.1|6542.6|6540.6|450
1612904400000|2021-02-09 21:00:00|6549.9|6545.9|6552.5|6548.5|6553.8|6549.8|6549.9|6545.9|0
1612904700000|2021-02-09 21:05:00|6552.4|6548.4|6549.1|6545.1|6552.8|6548.8|6548|6544|0
1612905000000|2021-02-09 21:10:00|6549.4|6545.4|6549|6545|6550.1|6546.1|6548.8|6544.8|0
1612905300000|2021-02-09 21:15:00|6549.1|6545.1|6549|6545|6549.1|6545.1|6548.5|6544.5|0
1612905600000|2021-02-09 21:20:00|6549.1|6545.1|6548.9|6544.9|6549.1|6545.1|6548.9|6544.9|0
1612905900000|2021-02-09 21:25:00|6548.8|6544.8|6549.2|6545.2|6549.2|6545.2|6548.5|6544.5|0
1612906200000|2021-02-09 21:30:00|6548.7|6544.7|6548.7|6544.7|6551|6547|6548.4|6544.4|0
1612906500000|2021-02-09 21:35:00|6549|6545|6549.3|6545.3|6549.7|6545.7|6548.7|6544.7|0
1612906800000|2021-02-09 21:40:00|6549.7|6545.7|6550.1|6546.1|6550.4|6546.4|6549.3|6545.3|0
1612907100000|2021-02-09 21:45:00|6549.7|6545.7|6550.1|6546.1|6550.1|6546.1|6549.1|6545.1|0
1612907400000|2021-02-09 21:50:00|6550.4|6546.4|6550.5|6546.5|6551.1|6547.1|6550.1|6546.1|0
1612907700000|2021-02-09 21:55:00|6550.8|6546.8|6552.1|6548.1|6552.3|6548.3|6550.5|6546.5|0
1612908000000|2021-02-09 22:00:00|6551.7|6547.7|6552.5|6548.5|6552.6|6548.6|6551.7|6547.7|0
1612908300000|2021-02-09 22:05:00|6552.6|6548.6|6552.3|6548.3|6552.8|6548.8|6551.9|6547.9|0
1612908600000|2021-02-09 22:10:00|6552.1|6548.1|6552.6|6548.6|6552.7|6548.7|6552.1|6548.1|0
1612908900000|2021-02-09 22:15:00|6552.5|6548.5|6552.3|6548.3|6552.6|6548.6|6552.3|6548.3|0
1612909200000|2021-02-09 22:20:00|6552.2|6548.2|6552.2|6548.2|6552.3|6548.3|6552.1|6548.1|0
1612909500000|2021-02-09 22:25:00|6552.1|6548.1|6552|6548|6552.2|6548.2|6552|6548|0
1612909800000|2021-02-09 22:30:00|6552.1|6548.1|6551.8|6547.8|6552.4|6548.4|6551.6|6547.6|0
1612910100000|2021-02-09 22:35:00|6552.1|6548.1|6551.4|6547.4|6552.1|6548.1|6551.2|6547.2|0
1612910400000|2021-02-09 22:40:00|6551.5|6547.5|6551.9|6547.9|6552.5|6548.5|6551.5|6547.5|0
1612910700000|2021-02-09 22:45:00|6552.7|6548.7|6553|6549|6553.3|6549.3|6552.6|6548.6|0
1612911000000|2021-02-09 22:50:00|6552.9|6548.9|6552.5|6548.5|6552.9|6548.9|6552.4|6548.4|0
1612911300000|2021-02-09 22:55:00|6552.4|6548.4|6553.1|6549.1|6553.2|6549.2|6552.2|6548.2|0
1612911600000|2021-02-09 23:00:00|6554.2|6550.2|6550.8|6546.8|6554.3|6550.3|6550.4|6546.4|0
1612911900000|2021-02-09 23:05:00|6549.5|6545.5|6550.4|6546.4|6551.1|6547.1|6549.1|6545.1|0
1612912200000|2021-02-09 23:10:00|6550.6|6546.6|6550.1|6546.1|6550.7|6546.7|6549.4|6545.4|0
1612912500000|2021-02-09 23:15:00|6549.8|6545.8|6548.1|6544.1|6551.1|6547.1|6547.7|6543.7|0
1612912800000|2021-02-09 23:20:00|6548.5|6544.5|6548.4|6544.4|6548.5|6544.5|6548.1|6544.1|0
1612913100000|2021-02-09 23:25:00|6548.5|6544.5|6547.2|6543.2|6548.7|6544.7|6546.5|6542.5|0
1612913400000|2021-02-09 23:30:00|6547.4|6543.4|6547.9|6543.9|6547.9|6543.9|6547|6543|0
1612913700000|2021-02-09 23:35:00|6548.3|6544.3|6549.4|6545.4|6549.4|6545.4|6547.9|6543.9|0
1612914000000|2021-02-09 23:40:00|6549|6545|6549.7|6545.7|6549.7|6545.7|6549|6545|0
1612914300000|2021-02-09 23:45:00|6550.1|6546.1|6549.2|6545.2|6550.1|6546.1|6549|6545|0
1612914600000|2021-02-09 23:50:00|6549.4|6545.4|6547.7|6543.7|6549.4|6545.4|6547.1|6543.1|0
1612914900000|2021-02-09 23:55:00|6547.5|6543.5|6546.6|6542.6|6547.9|6543.9|6546.6|6542.6|0
1612915200000|2021-02-10 00:00:00|6546.8|6542.8|6546.6|6542.6|6547.1|6543.1|6545.7|6541.7|0
1612915500000|2021-02-10 00:05:00|6546.8|6542.8|6546.5|6542.5|6547.1|6543.1|6545.2|6541.2|0
1612915800000|2021-02-10 00:10:00|6546.7|6542.7|6547.4|6543.4|6547.5|6543.5|6545.5|6541.5|0
1612916100000|2021-02-10 00:15:00|6547.5|6543.5|6547.9|6543.9|6549.3|6545.3|6545.4|6541.4|0
1612916400000|2021-02-10 00:20:00|6548|6544|6549.5|6545.5|6549.6|6545.6|6547.8|6543.8|0
1612916700000|2021-02-10 00:25:00|6549.6|6545.6|6554.6|6550.6|6554.7|6550.7|6549.5|6545.5|0
1612917000000|2021-02-10 00:30:00|6554.5|6550.5|6552.9|6548.9|6555.7|6551.7|6551.4|6547.4|0
1612917300000|2021-02-10 00:35:00|6552.8|6548.8|6553.1|6549.1|6554.4|6550.4|6552.8|6548.8|0
1612917600000|2021-02-10 00:40:00|6553|6549|6553.7|6549.7|6554.5|6550.5|6551.6|6547.6|0
1612917900000|2021-02-10 00:45:00|6553.6|6549.6|6553|6549|6554.5|6550.5|6552.2|6548.2|0
1612918200000|2021-02-10 00:50:00|6553.7|6549.7|6553|6549|6554.5|6550.5|6552.9|6548.9|0
1612918500000|2021-02-10 00:55:00|6553.1|6549.1|6553.5|6549.5|6554.5|6550.5|6553|6549|0
1612918800000|2021-02-10 01:00:00|6554.9|6550.9|6553.6|6550.6|6555.9|6552.8|6553.1|6550.1|100
1612919100000|2021-02-10 01:05:00|6553.8|6550.8|6556.6|6553.6|6556.6|6553.6|6553.6|6550.6|39
1612919400000|2021-02-10 01:10:00|6556.1|6553.1|6557.6|6554.6|6558.1|6555.1|6555.8|6552.8|84
1612919700000|2021-02-10 01:15:00|6557.3|6554.3|6565.6|6562.6|6568.1|6565.1|6557.3|6554.3|109
1612920000000|2021-02-10 01:20:00|6565.8|6562.8|6565.8|6562.8|6567.1|6564.1|6564.1|6561.1|38
1612920300000|2021-02-10 01:25:00|6565.6|6562.6|6564.3|6561.3|6567.1|6564.1|6564.1|6561.1|24
1612920600000|2021-02-10 01:30:00|6564.6|6561.6|6564.3|6561.3|6566.6|6563.6|6562.8|6559.8|18
1612920900000|2021-02-10 01:35:00|6564.6|6561.6|6563.8|6560.8|6566.8|6563.8|6563.8|6560.8|25
1612921200000|2021-02-10 01:40:00|6564.1|6561.1|6567.3|6564.3|6568.1|6565.1|6564.1|6561.1|32
1612921500000|2021-02-10 01:45:00|6567.1|6564.1|6567.8|6564.8|6568.6|6565.6|6566.3|6563.3|29
1612921800000|2021-02-10 01:50:00|6568.1|6565.1|6568.3|6565.3|6569.8|6566.8|6567.8|6564.8|33
1612922100000|2021-02-10 01:55:00|6568.6|6565.6|6571.3|6568.3|6572.3|6569.3|6568.3|6565.3|53
1612922400000|2021-02-10 02:00:00|6571.6|6568.6|6573.6|6570.6|6573.6|6570.6|6571.1|6568.1|54
1612922700000|2021-02-10 02:05:00|6573.8|6570.8|6572.8|6569.8|6573.8|6570.8|6572.3|6569.3|66
1612923000000|2021-02-10 02:10:00|6573.1|6570.1|6573.3|6570.3|6574.6|6571.6|6572.8|6569.8|27
1612923300000|2021-02-10 02:15:00|6573.6|6570.6|6573.1|6570.1|6574.3|6571.3|6573.1|6570.1|34
1612923600000|2021-02-10 02:20:00|6572.8|6569.8|6573.1|6570.1|6573.6|6570.6|6572.6|6569.6|15
1612923900000|2021-02-10 02:25:00|6572.8|6569.8|6573.1|6570.1|6573.6|6570.6|6572.6|6569.6|29
1612924200000|2021-02-10 02:30:00|6572.8|6569.8|6573.3|6570.3|6574.1|6571.1|6572.3|6569.3|43
1612924500000|2021-02-10 02:35:00|6573.1|6570.1|6571.8|6568.8|6573.8|6570.8|6571.8|6568.8|36
1612924800000|2021-02-10 02:40:00|6572.1|6569.1|6571.8|6568.8|6573.1|6570.1|6571.3|6568.3|32
1612925100000|2021-02-10 02:45:00|6572.1|6569.1|6571.8|6568.8|6572.1|6569.1|6571.3|6568.3|16
1612925400000|2021-02-10 02:50:00|6571.6|6568.6|6571.3|6568.3|6572.1|6569.1|6571.3|6568.3|12
1612925700000|2021-02-10 02:55:00|6571.6|6568.6|6572.3|6569.3|6572.3|6569.3|6571.1|6568.1|11
1612926000000|2021-02-10 03:00:00|6572.6|6569.6|6572.8|6569.8|6573.3|6570.3|6572.1|6569.1|13
1612926300000|2021-02-10 03:05:00|6573.1|6570.1|6573.3|6570.3|6573.8|6570.8|6572.8|6569.8|8
1612926600000|2021-02-10 03:10:00|6573.1|6570.1|6574.1|6571.1|6574.8|6571.8|6573.1|6570.1|11
1612926900000|2021-02-10 03:15:00|6574.3|6571.3|6574.3|6571.3|6574.8|6571.8|6573.8|6570.8|21
1612927200000|2021-02-10 03:20:00|6574.6|6571.6|6575.1|6572.1|6575.1|6572.1|6572.6|6569.6|152
1612927500000|2021-02-10 03:25:00|6575.3|6572.3|6574.6|6571.6|6575.3|6572.3|6574.3|6571.3|8
1612927800000|2021-02-10 03:30:00|6574.8|6571.8|6573.6|6570.6|6575.1|6572.1|6573.6|6570.6|21
1612928100000|2021-02-10 03:35:00|6573.8|6570.8|6573.1|6570.1|6574.3|6571.3|6573.1|6570.1|26
1612928400000|2021-02-10 03:40:00|6573.3|6570.3|6574.3|6571.3|6574.3|6571.3|6573.3|6570.3|15
1612928700000|2021-02-10 03:45:00|6574.6|6571.6|6573.8|6570.8|6574.8|6571.8|6573.8|6570.8|12
1612929000000|2021-02-10 03:50:00|6574.1|6571.1|6574.3|6571.3|6574.8|6571.8|6573.3|6570.3|9
1612929300000|2021-02-10 03:55:00|6574.1|6571.1|6573.3|6570.3|6574.3|6571.3|6572.8|6569.8|14
1612929600000|2021-02-10 04:00:00|6573.6|6570.6|6573.1|6570.1|6574.1|6571.1|6572.3|6569.3|6
1612929900000|2021-02-10 04:05:00|6572.8|6569.8|6572.3|6569.3|6573.3|6570.3|6572.1|6569.1|14
1612930200000|2021-02-10 04:10:00|6572.6|6569.6|6572.3|6569.3|6572.8|6569.8|6572.1|6569.1|6
1612930500000|2021-02-10 04:15:00|6572.6|6569.6|6572.8|6569.8|6573.1|6570.1|6571.8|6568.8|8
1612930800000|2021-02-10 04:20:00|6572.6|6569.6|6571.8|6568.8|6572.8|6569.8|6571.8|6568.8|2
1612931100000|2021-02-10 04:25:00|6572.1|6569.1|6571.3|6568.3|6572.3|6569.3|6571.1|6568.1|13
1612931400000|2021-02-10 04:30:00|6571.6|6568.6|6570.8|6567.8|6571.6|6568.6|6570.6|6567.6|14
1612931700000|2021-02-10 04:35:00|6571.1|6568.1|6572.1|6569.1|6572.8|6569.8|6570.6|6567.6|3
1612932000000|2021-02-10 04:40:00|6571.8|6568.8|6571.1|6568.1|6572.1|6569.1|6571.1|6568.1|15
1612932300000|2021-02-10 04:45:00|6571.3|6568.3|6569.6|6566.6|6571.6|6568.6|6569.6|6566.6|25
1612932600000|2021-02-10 04:50:00|6569.1|6566.1|6567.8|6564.8|6569.6|6566.6|6567.8|6564.8|30
1612932900000|2021-02-10 04:55:00|6567.6|6564.6|6569.6|6566.6|6570.1|6567.1|6567.6|6564.6|33
1612933200000|2021-02-10 05:00:00|6569.8|6566.8|6571.8|6568.8|6571.8|6568.8|6568.8|6565.8|10
1612933500000|2021-02-10 05:05:00|6571.6|6568.6|6569.3|6566.3|6571.8|6568.8|6569.1|6566.1|19
1612933800000|2021-02-10 05:10:00|6569.6|6566.6|6569.8|6566.8|6570.3|6567.3|6569.3|6566.3|7
1612934100000|2021-02-10 05:15:00|6569.6|6566.6|6570.3|6567.3|6570.3|6567.3|6569.1|6566.1|2
1612934400000|2021-02-10 05:20:00|6569.3|6566.3|6570.1|6567.1|6570.6|6567.6|6569.3|6566.3|8
1612934700000|2021-02-10 05:25:00|6569.8|6566.8|6571.6|6568.6|6572.1|6569.1|6569.6|6566.6|10
1612935000000|2021-02-10 05:30:00|6571.8|6568.8|6570.3|6567.3|6571.8|6568.8|6569.3|6566.3|15
1612935300000|2021-02-10 05:35:00|6570.6|6567.6|6570.3|6567.3|6571.1|6568.1|6569.6|6566.6|8
1612935600000|2021-02-10 05:40:00|6570.6|6567.6|6570.8|6567.8|6571.1|6568.1|6569.8|6566.8|4
1612935900000|2021-02-10 05:45:00|6571.1|6568.1|6571.8|6568.8|6572.1|6569.1|6570.3|6567.3|11
1612936200000|2021-02-10 05:50:00|6572.1|6569.1|6572.3|6569.3|6573.1|6570.1|6571.8|6568.8|8
1612936500000|2021-02-10 05:55:00|6572.6|6569.6|6572.8|6569.8|6573.6|6570.6|6572.3|6569.3|8
1612936800000|2021-02-10 06:00:00|6573.1|6570.1|6574.1|6571.1|6574.3|6571.3|6572.3|6569.3|8
1612937100000|2021-02-10 06:05:00|6574.3|6571.3|6574.6|6571.6|6574.6|6571.6|6574.1|6571.1|8
1612937400000|2021-02-10 06:10:00|6574.8|6571.8|6571.3|6568.3|6574.8|6571.8|6571.3|6568.3|28
1612937700000|2021-02-10 06:15:00|6571.6|6568.6|6569.8|6566.8|6571.8|6568.8|6569.3|6566.3|32
1612938000000|2021-02-10 06:20:00|6569.6|6566.6|6570.8|6567.8|6570.8|6567.8|6569.1|6566.1|19
1612938300000|2021-02-10 06:25:00|6570.6|6567.6|6569.6|6566.6|6571.1|6568.1|6569.1|6566.1|21
1612938600000|2021-02-10 06:30:00|6569.8|6566.8|6568.3|6565.3|6570.1|6567.1|6568.3|6565.3|12
1612938900000|2021-02-10 06:35:00|6568.6|6565.6|6568.3|6565.3|6569.1|6566.1|6567.8|6564.8|55
1612939200000|2021-02-10 06:40:00|6568.6|6565.6|6568.3|6565.3|6569.3|6566.3|6568.3|6565.3|19
1612939500000|2021-02-10 06:45:00|6568.1|6565.1|6568.3|6565.3|6568.8|6565.8|6567.8|6564.8|20
1612939800000|2021-02-10 06:50:00|6568.1|6565.1|6568.8|6565.8|6569.1|6566.1|6567.8|6564.8|14
1612940100000|2021-02-10 06:55:00|6569.1|6566.1|6569.3|6566.3|6570.1|6567.1|6569.1|6566.1|34
1612940400000|2021-02-10 07:00:00|6569.8|6566.8|6562.6|6560.6|6569.8|6567.3|6562.6|6560.6|254
1612940700000|2021-02-10 07:05:00|6562.1|6560.1|6565.3|6563.3|6565.8|6563.8|6559.6|6557.6|374
1612941000000|2021-02-10 07:10:00|6565.6|6563.6|6565.3|6563.3|6566.1|6564.1|6564.1|6562.1|68
1612941300000|2021-02-10 07:15:00|6565.6|6563.6|6568.6|6566.6|6568.8|6566.8|6565.6|6563.6|77
1612941600000|2021-02-10 07:20:00|6568.8|6566.8|6567.3|6565.3|6568.8|6566.8|6567.3|6565.3|74
1612941900000|2021-02-10 07:25:00|6567.6|6565.6|6569.6|6567.6|6570.1|6568.1|6566.1|6564.1|69
1612942200000|2021-02-10 07:30:00|6570.1|6568.1|6570.8|6568.8|6571.3|6569.3|6568.1|6566.1|73
1612942500000|2021-02-10 07:35:00|6571.1|6569.1|6576.1|6574.1|6576.1|6574.1|6570.8|6568.8|155
1612942800000|2021-02-10 07:40:00|6576.3|6574.3|6577.6|6575.6|6578.1|6576.1|6573.8|6571.8|210
1612943100000|2021-02-10 07:45:00|6577.8|6575.8|6579.6|6577.6|6580.3|6578.3|6577.6|6575.6|220
1612943400000|2021-02-10 07:50:00|6579.8|6577.8|6580.6|6578.6|6583.1|6581.1|6579.8|6577.8|296
1612943700000|2021-02-10 07:55:00|6580.3|6578.3|6572.8|6570.8|6580.3|6578.3|6571.6|6569.6|210
1612944000000|2021-02-10 08:00:00|6572.3|6571.3|6567.3|6566.3|6578.1|6577.1|6556.6|6555.6|2803
1612944300000|2021-02-10 08:05:00|6567.6|6566.6|6568.8|6567.8|6572.6|6571.6|6564.3|6563.3|1250
1612944600000|2021-02-10 08:10:00|6568.6|6567.6|6553.1|6552.1|6568.6|6567.6|6547.6|6546.6|1110
1612944900000|2021-02-10 08:15:00|6552.8|6551.8|6553.1|6552.1|6561.8|6560.8|6551.1|6550.1|566
1612945200000|2021-02-10 08:20:00|6552.3|6551.3|6554.8|6553.8|6559.1|6558.1|6552.1|6551.1|431
1612945500000|2021-02-10 08:25:00|6555.1|6554.1|6543.6|6542.6|6555.6|6554.6|6541.1|6540.1|655
1612945800000|2021-02-10 08:30:00|6543.3|6542.3|6533.3|6532.3|6543.8|6542.8|6530.3|6529.3|936
1612946100000|2021-02-10 08:35:00|6533.6|6532.6|6535.1|6534.1|6539.1|6538.1|6529.6|6528.6|1400
1612946400000|2021-02-10 08:40:00|6535.7|6534.7|6537.7|6536.7|6538.7|6537.7|6534.2|6533.2|474
1612946700000|2021-02-10 08:45:00|6537.4|6536.4|6541.7|6540.7|6542.2|6541.2|6531.7|6530.7|695
1612947000000|2021-02-10 08:50:00|6541.9|6540.9|6541.9|6540.9|6545.7|6544.7|6538.7|6537.7|551
1612947300000|2021-02-10 08:55:00|6542.2|6541.2|6543.9|6542.9|6550.2|6549.2|6542.2|6541.2|422
1612947600000|2021-02-10 09:00:00|6543.2|6542.2|6540.9|6539.9|6547.4|6546.4|6540.9|6539.9|350
1612947900000|2021-02-10 09:05:00|6540.7|6539.7|6539.2|6538.2|6544.7|6543.7|6537.2|6536.2|322
1612948200000|2021-02-10 09:10:00|6538.9|6537.9|6536.4|6535.4|6538.9|6537.9|6534.2|6533.2|327
1612948500000|2021-02-10 09:15:00|6536.7|6535.7|6539.7|6538.7|6540.9|6539.9|6534.2|6533.2|478
1612948800000|2021-02-10 09:20:00|6538.9|6537.9|6540.4|6539.4|6540.4|6539.4|6535.7|6534.7|222
1612949100000|2021-02-10 09:25:00|6540.2|6539.2|6543.2|6542.2|6543.7|6542.7|6538.2|6537.2|328
1612949400000|2021-02-10 09:30:00|6543.7|6542.7|6546.7|6545.7|6546.7|6545.7|6540.9|6539.9|408
1612949700000|2021-02-10 09:35:00|6546.9|6545.9|6544.9|6543.9|6547.7|6546.7|6543.4|6542.4|252
1612950000000|2021-02-10 09:40:00|6545.2|6544.2|6546.7|6545.7|6547.7|6546.7|6543.2|6542.2|275
1612950300000|2021-02-10 09:45:00|6546.4|6545.4|6549.7|6548.7|6549.7|6548.7|6546.2|6545.2|331
1612950600000|2021-02-10 09:50:00|6549.4|6548.4|6549.2|6548.2|6550.2|6549.2|6544.7|6543.7|538
1612950900000|2021-02-10 09:55:00|6548.9|6547.9|6550.4|6549.4|6551.4|6550.4|6547.2|6546.2|224
1612951200000|2021-02-10 10:00:00|6550.2|6549.2|6545.2|6544.2|6550.2|6549.2|6544.2|6543.2|180
1612951500000|2021-02-10 10:05:00|6544.9|6543.9|6546.2|6545.2|6546.7|6545.7|6543.7|6542.7|290
1612951800000|2021-02-10 10:10:00|6546.4|6545.4|6537.4|6536.4|6547.2|6546.2|6537.4|6536.4|283
1612952100000|2021-02-10 10:15:00|6537.2|6536.2|6543.9|6542.9|6544.2|6543.2|6534.7|6533.7|370
1612952400000|2021-02-10 10:20:00|6543.7|6542.7|6543.7|6542.7|6544.7|6543.7|6541.7|6540.7|306
1612952700000|2021-02-10 10:25:00|6544.2|6543.2|6546.2|6545.2|6546.7|6545.7|6542.7|6541.7|182
1612953000000|2021-02-10 10:30:00|6545.9|6544.9|6540.2|6539.2|6546.2|6545.2|6539.9|6538.9|241
1612953300000|2021-02-10 10:35:00|6540.4|6539.4|6545.2|6544.2|6545.2|6544.2|6539.7|6538.7|225
1612953600000|2021-02-10 10:40:00|6544.9|6543.9|6543.2|6542.2|6546.2|6545.2|6543.2|6542.2|258
1612953900000|2021-02-10 10:45:00|6543.4|6542.4|6543.7|6542.7|6544.7|6543.7|6541.7|6540.7|288
1612954200000|2021-02-10 10:50:00|6543.4|6542.4|6548.4|6547.4|6548.4|6547.4|6541.2|6540.2|279
1612954500000|2021-02-10 10:55:00|6548.2|6547.2|6549.9|6548.9|6552.2|6551.2|6547.2|6546.2|322
1612954800000|2021-02-10 11:00:00|6549.7|6548.7|6552.7|6551.7|6555.4|6554.4|6548.2|6547.2|383
1612955100000|2021-02-10 11:05:00|6552.2|6551.2|6556.2|6555.2|6556.9|6555.9|6550.7|6549.7|358
1612955400000|2021-02-10 11:10:00|6556.4|6555.4|6559.2|6558.2|6559.2|6558.2|6555.2|6554.2|574
1612955700000|2021-02-10 11:15:00|6558.9|6557.9|6560.2|6559.2|6561.2|6560.2|6557.7|6556.7|412
1612956000000|2021-02-10 11:20:00|6559.7|6558.7|6561.7|6560.7|6561.9|6560.9|6558.7|6557.7|670
1612956300000|2021-02-10 11:25:00|6561.2|6560.2|6559.7|6558.7|6562.9|6561.9|6558.7|6557.7|559
1612956600000|2021-02-10 11:30:00|6559.2|6558.2|6560.2|6559.2|6561.7|6560.7|6559.2|6558.2|363
1612956900000|2021-02-10 11:35:00|6559.7|6558.7|6554.4|6553.4|6560.4|6559.4|6554.2|6553.2|538
1612957200000|2021-02-10 11:40:00|6554.2|6553.2|6551.7|6550.7|6556.2|6555.2|6551.4|6550.4|644
1612957500000|2021-02-10 11:45:00|6551.9|6550.9|6551.2|6550.2|6553.4|6552.4|6548.9|6547.9|388
1612957800000|2021-02-10 11:50:00|6550.9|6549.9|6553.2|6552.2|6553.2|6552.2|6549.2|6548.2|399
1612958100000|2021-02-10 11:55:00|6552.9|6551.9|6548.2|6547.2|6552.9|6551.9|6547.7|6546.7|775
1612958400000|2021-02-10 12:00:00|6547.7|6546.7|6546.7|6545.7|6553.2|6552.2|6546.2|6545.2|450
1612958700000|2021-02-10 12:05:00|6546.4|6545.4|6546.7|6545.7|6547.2|6546.2|6544.7|6543.7|262
1612959000000|2021-02-10 12:10:00|6546.4|6545.4|6542.4|6541.4|6546.4|6545.4|6540.9|6539.9|275
1612959300000|2021-02-10 12:15:00|6542.2|6541.2|6541.7|6540.7|6542.7|6541.7|6539.7|6538.7|260
1612959600000|2021-02-10 12:20:00|6541.9|6540.9|6538.9|6537.9|6542.2|6541.2|6538.2|6537.2|160
1612959900000|2021-02-10 12:25:00|6538.7|6537.7|6536.2|6535.2|6538.7|6537.7|6534.9|6533.9|348
1612960200000|2021-02-10 12:30:00|6535.9|6534.9|6538.2|6537.2|6538.7|6537.7|6535.7|6534.7|280
1612960500000|2021-02-10 12:35:00|6538.7|6537.7|6538.4|6537.4|6541.2|6540.2|6538.2|6537.2|423
1612960800000|2021-02-10 12:40:00|6538.2|6537.2|6539.5|6538.5|6540|6539|6537.5|6536.5|359
1612961100000|2021-02-10 12:45:00|6539.2|6538.2|6538|6537|6539.2|6538.2|6537.5|6536.5|215
1612961400000|2021-02-10 12:50:00|6537.7|6536.7|6535.2|6534.2|6538|6537|6532.5|6531.5|701
1612961700000|2021-02-10 12:55:00|6535.5|6534.5|6535|6534|6536|6535|6533|6532|270
1612962000000|2021-02-10 13:00:00|6534.7|6533.7|6535|6534|6535.7|6534.7|6533|6532|398
1612962300000|2021-02-10 13:05:00|6534.7|6533.7|6535|6534|6535.7|6534.7|6533.2|6532.2|353
1612962600000|2021-02-10 13:10:00|6534.5|6533.5|6540.2|6539.2|6540.2|6539.2|6534.5|6533.5|593
1612962900000|2021-02-10 13:15:00|6540.5|6539.5|6537.5|6536.5|6543.5|6542.5|6537.5|6536.5|332
1612963200000|2021-02-10 13:20:00|6537.7|6536.7|6541|6540|6542.7|6541.7|6537.5|6536.5|334
1612963500000|2021-02-10 13:25:00|6541.5|6540.5|6539.7|6538.7|6543.2|6542.2|6538.5|6537.5|372
1612963800000|2021-02-10 13:30:00|6540.5|6539.5|6550|6549|6550.7|6549.7|6540|6539|620
1612964100000|2021-02-10 13:35:00|6550.5|6549.5|6547.7|6546.7|6550.5|6549.5|6544.7|6543.7|389
1612964400000|2021-02-10 13:40:00|6547.5|6546.5|6546.7|6545.7|6547.7|6546.7|6545|6544|441
1612964700000|2021-02-10 13:45:00|6547|6546|6549|6548|6549.5|6548.5|6545.5|6544.5|407
1612965000000|2021-02-10 13:50:00|6548.7|6547.7|6550.5|6549.5|6551.5|6550.5|6548.2|6547.2|714
1612965300000|2021-02-10 13:55:00|6550.2|6549.2|6547|6546|6550.5|6549.5|6546.5|6545.5|311
1612965600000|2021-02-10 14:00:00|6547.5|6546.5|6547.5|6546.5|6548|6547|6544.7|6543.7|401
1612965900000|2021-02-10 14:05:00|6547.7|6546.7|6547|6546|6548.7|6547.7|6546|6545|483
1612966200000|2021-02-10 14:10:00|6547.2|6546.2|6549|6548|6549|6548|6544|6543|586
1612966500000|2021-02-10 14:15:00|6548.5|6547.5|6546.5|6545.5|6549.5|6548.5|6546.2|6545.2|263
1612966800000|2021-02-10 14:20:00|6546.2|6545.2|6545|6544|6547.5|6546.5|6543.7|6542.7|419
1612967100000|2021-02-10 14:25:00|6545.2|6544.2|6547.5|6546.5|6547.5|6546.5|6544.5|6543.5|278
1612967400000|2021-02-10 14:30:00|6547.7|6546.7|6549|6548|6553.7|6552.7|6544.5|6543.5|1088
1612967700000|2021-02-10 14:35:00|6549.2|6548.2|6551|6550|6552.7|6551.7|6547|6546|456
1612968000000|2021-02-10 14:40:00|6550.7|6549.7|6549.2|6548.2|6552.5|6551.5|6547.7|6546.7|560
1612968300000|2021-02-10 14:45:00|6549.5|6548.5|6554.7|6553.7|6557|6556|6548.2|6547.2|855
1612968600000|2021-02-10 14:50:00|6554.5|6553.5|6548.5|6547.5|6556|6555|6548.5|6547.5|722
1612968900000|2021-02-10 14:55:00|6548|6547|6552.7|6551.7|6553|6552|6547.7|6546.7|421
1612969200000|2021-02-10 15:00:00|6553|6552|6553.5|6552.5|6555.2|6554.2|6552.5|6551.5|370
1612969500000|2021-02-10 15:05:00|6553.2|6552.2|6550.5|6549.5|6554|6553|6549|6548|325
1612969800000|2021-02-10 15:10:00|6550|6549|6547.2|6546.2|6552.5|6551.5|6545|6544|708
1612970100000|2021-02-10 15:15:00|6547|6546|6539.5|6538.5|6548.5|6547.5|6538|6537|977
1612970400000|2021-02-10 15:20:00|6539.2|6538.2|6522.5|6521.5|6539.2|6538.2|6518.2|6517.2|1680
1612970700000|2021-02-10 15:25:00|6522.2|6521.2|6521.7|6520.7|6529|6528|6517|6516|1374
1612971000000|2021-02-10 15:30:00|6522|6521|6511.5|6510.5|6523.7|6522.7|6510.5|6509.5|1192
1612971300000|2021-02-10 15:35:00|6511.2|6510.2|6512.5|6511.5|6518.5|6517.5|6511|6510|1090
1612971600000|2021-02-10 15:40:00|6511.7|6510.7|6487.5|6486.5|6513|6512|6484.7|6483.7|2199
1612971900000|2021-02-10 15:45:00|6487.2|6486.2|6502|6501|6502|6501|6479.2|6478.2|2353
1612972200000|2021-02-10 15:50:00|6501.7|6500.7|6518|6517|6520.5|6519.5|6498.5|6497.5|1202
1612972500000|2021-02-10 15:55:00|6518.5|6517.5|6532|6531|6532.5|6531.5|6514|6513|1198
1612972800000|2021-02-10 16:00:00|6531.7|6530.7|6520.5|6519.5|6535|6534|6520.5|6519.5|1756
1612973100000|2021-02-10 16:05:00|6521|6520|6527.7|6526.7|6529.5|6528.5|6515.7|6514.7|1405
1612973400000|2021-02-10 16:10:00|6527.5|6526.5|6534.5|6533.5|6536.5|6535.5|6527.5|6526.5|1118
1612973700000|2021-02-10 16:15:00|6534.7|6533.7|6530|6529|6535.5|6534.5|6527.5|6526.5|1040
1612974000000|2021-02-10 16:20:00|6530.2|6529.2|6533.5|6532.5|6535.5|6534.5|6527.5|6526.5|943
1612974300000|2021-02-10 16:25:00|6533.7|6532.7|6516.5|6514.5|6534.7|6533.7|6516.5|6514.5|2851
1612974600000|2021-02-10 16:30:00|6516.4|6514.4|6522.4|6520.4|6523.4|6521.4|6506.6|6504.6|5724
1612974900000|2021-02-10 16:35:00|6522.9|6520.9|6520.4|6518.4|6527.4|6525.4|6517.1|6515.1|1991
1612975200000|2021-02-10 16:40:00|6520.6|6518.6|6517.9|6515.9|6521.1|6519.1|6515.9|6513.9|575
1612975500000|2021-02-10 16:45:00|6518.1|6516.1|6517.4|6515.4|6519.4|6517.4|6515.9|6513.9|316
1612975800000|2021-02-10 16:50:00|6517.9|6515.9|6521.9|6519.9|6522.6|6520.6|6515.9|6513.9|197
1612976100000|2021-02-10 16:55:00|6521.6|6519.6|6517.4|6515.4|6527.4|6525.4|6517.4|6515.4|395
1612976400000|2021-02-10 17:00:00|6516.9|6514.9|6509.6|6507.6|6517.4|6515.4|6508.9|6506.9|449
1612976700000|2021-02-10 17:05:00|6509.4|6507.4|6508.9|6506.9|6511.1|6509.1|6505.1|6503.1|194
1612977000000|2021-02-10 17:10:00|6509.1|6507.1|6515.9|6513.9|6516.6|6514.6|6507.9|6505.9|103
1612977300000|2021-02-10 17:15:00|6515.6|6513.6|6515.4|6513.4|6516.1|6514.1|6510.9|6508.9|107
1612977600000|2021-02-10 17:20:00|6515.6|6513.6|6506.4|6504.4|6515.6|6513.6|6506.1|6504.1|140
1612977900000|2021-02-10 17:25:00|6506.1|6504.1|6514.1|6512.1|6516.4|6514.4|6506.1|6504.1|118
1612978200000|2021-02-10 17:30:00|6513.9|6511.9|6513.1|6511.1|6513.9|6511.9|6509.6|6507.6|166
1612978500000|2021-02-10 17:35:00|6513.4|6511.4|6510.4|6508.4|6514.4|6512.4|6508.6|6506.6|164
1612978800000|2021-02-10 17:40:00|6510.6|6508.6|6512.6|6510.6|6515.4|6513.4|6510.1|6508.1|136
1612979100000|2021-02-10 17:45:00|6512.4|6510.4|6516.4|6514.4|6517.1|6515.1|6511.9|6509.9|89
1612979400000|2021-02-10 17:50:00|6516.6|6514.6|6517.6|6515.6|6519.1|6517.1|6515.4|6513.4|131
1612979700000|2021-02-10 17:55:00|6517.4|6515.4|6518.4|6516.4|6519.4|6517.4|6516.6|6514.6|128
1612980000000|2021-02-10 18:00:00|6518.1|6516.1|6519.4|6517.4|6519.4|6517.4|6515.4|6513.4|63
1612980300000|2021-02-10 18:05:00|6519.1|6517.1|6518.1|6516.1|6520.9|6518.9|6517.6|6515.6|84
1612980600000|2021-02-10 18:10:00|6517.9|6515.9|6520.4|6518.4|6520.6|6518.6|6516.9|6514.9|144
1612980900000|2021-02-10 18:15:00|6520.6|6518.6|6519.6|6517.6|6520.9|6518.9|6517.4|6515.4|106
1612981200000|2021-02-10 18:20:00|6519.9|6517.9|6522.1|6520.1|6522.4|6520.4|6519.6|6517.6|78
1612981500000|2021-02-10 18:25:00|6521.9|6519.9|6521.9|6519.9|6523.4|6521.4|6521.4|6519.4|39
1612981800000|2021-02-10 18:30:00|6522.1|6520.1|6524.1|6522.1|6524.9|6522.9|6520.9|6518.9|44
1612982100000|2021-02-10 18:35:00|6523.9|6521.9|6523.1|6521.1|6524.1|6522.1|6521.9|6519.9|63
1612982400000|2021-02-10 18:40:00|6523.4|6521.4|6522.6|6520.6|6523.6|6521.6|6519.9|6517.9|91
1612982700000|2021-02-10 18:45:00|6522.4|6520.4|6516.4|6514.4|6522.4|6520.4|6516.4|6514.4|136
1612983000000|2021-02-10 18:50:00|6515.9|6513.9|6519.1|6517.1|6520.6|6518.6|6515.4|6513.4|83
1612983300000|2021-02-10 18:55:00|6518.9|6516.9|6518.6|6516.6|6519.4|6517.4|6516.9|6514.9|135
1612983600000|2021-02-10 19:00:00|6518.4|6516.4|6517.1|6515.1|6522.6|6520.6|6515.9|6513.9|118
1612983900000|2021-02-10 19:05:00|6517.4|6515.4|6516.9|6514.9|6518.6|6516.6|6516.1|6514.1|90
1612984200000|2021-02-10 19:10:00|6517.6|6515.6|6516.4|6514.4|6518.1|6516.1|6515.9|6513.9|36
1612984500000|2021-02-10 19:15:00|6516.6|6514.6|6515.9|6513.9|6517.1|6515.1|6514.4|6512.4|43
1612984800000|2021-02-10 19:20:00|6515.1|6513.1|6516.9|6514.9|6517.1|6515.1|6513.4|6511.4|145
1612985100000|2021-02-10 19:25:00|6517.1|6515.1|6523.9|6521.9|6523.9|6521.9|6515.9|6513.9|142
1612985400000|2021-02-10 19:30:00|6523.6|6521.6|6526.4|6524.4|6528.4|6526.4|6521.6|6519.6|183
1612985700000|2021-02-10 19:35:00|6526.6|6524.6|6525.4|6523.4|6527.1|6525.1|6524.6|6522.6|101
1612986000000|2021-02-10 19:40:00|6525.1|6523.1|6527.9|6525.9|6528.6|6526.6|6524.9|6522.9|76
1612986300000|2021-02-10 19:45:00|6528.1|6526.1|6528.9|6526.9|6529.4|6527.4|6526.9|6524.9|89
1612986600000|2021-02-10 19:50:00|6528.6|6526.6|6527.1|6525.1|6528.9|6526.9|6525.9|6523.9|66
1612986900000|2021-02-10 19:55:00|6527.4|6525.4|6527.4|6525.4|6528.1|6526.1|6526.4|6524.4|123
1612987200000|2021-02-10 20:00:00|6527.6|6525.6|6529.9|6527.9|6530.6|6528.6|6527.4|6525.4|98
1612987500000|2021-02-10 20:05:00|6529.4|6527.4|6527.9|6525.9|6529.4|6527.4|6527.6|6525.6|44
1612987800000|2021-02-10 20:10:00|6528.1|6526.1|6528.4|6526.4|6528.9|6526.9|6526.1|6524.1|76
1612988100000|2021-02-10 20:15:00|6528.1|6526.1|6526.9|6524.9|6528.9|6526.9|6525.4|6523.4|55
1612988400000|2021-02-10 20:20:00|6526.6|6524.6|6525.6|6523.6|6528.1|6526.1|6525.4|6523.4|55
1612988700000|2021-02-10 20:25:00|6525.4|6523.4|6523.6|6521.6|6526.4|6524.4|6522.4|6520.4|80
1612989000000|2021-02-10 20:30:00|6523.9|6521.9|6521.6|6519.6|6525.6|6523.6|6521.1|6519.1|83
1612989300000|2021-02-10 20:35:00|6522.1|6520.1|6516.1|6514.1|6522.1|6520.1|6515.6|6513.6|110
1612989600000|2021-02-10 20:40:00|6516.4|6514.4|6513.4|6511.4|6518.6|6516.6|6513.4|6511.4|172
1612989900000|2021-02-10 20:45:00|6513.6|6511.6|6514.6|6512.6|6518.9|6516.9|6513.4|6511.4|267
1612990200000|2021-02-10 20:50:00|6514.4|6512.4|6516.6|6514.6|6518.4|6516.4|6513.6|6511.6|234
1612990500000|2021-02-10 20:55:00|6517.1|6515.1|6514.9|6510.9|6517.1|6515.1|6510.6|6508.6|566
1612990800000|2021-02-10 21:00:00|6515.7|6511.7|6517.6|6513.6|6520.9|6516.9|6515.4|6511.4|0
1612991100000|2021-02-10 21:05:00|6518|6514|6520|6516|6521|6517|6517.8|6513.8|0
1612991400000|2021-02-10 21:10:00|6519.6|6515.6|6520.8|6516.8|6522.4|6518.4|6517.7|6513.7|0
1612991700000|2021-02-10 21:15:00|6520.9|6516.9|6519.1|6515.1|6521.1|6517.1|6518.8|6514.8|0
1612992000000|2021-02-10 21:20:00|6519.2|6515.2|6519.3|6515.3|6519.6|6515.6|6519|6515|0
1612992300000|2021-02-10 21:25:00|6519.8|6515.8|6519.7|6515.7|6520|6516|6519.5|6515.5|0
1612992600000|2021-02-10 21:30:00|6520|6516|6518.5|6514.5|6520.7|6516.7|6517.8|6513.8|0
1612992900000|2021-02-10 21:35:00|6518.8|6514.8|6519.1|6515.1|6521.5|6517.5|6517.8|6513.8|0
1612993200000|2021-02-10 21:40:00|6519.5|6515.5|6518.7|6514.7|6519.5|6515.5|6517.4|6513.4|0
1612993500000|2021-02-10 21:45:00|6518.4|6514.4|6518.4|6514.4|6519.7|6515.7|6517.7|6513.7|0
1612993800000|2021-02-10 21:50:00|6518.7|6514.7|6518.4|6514.4|6519.1|6515.1|6518.1|6514.1|0
1612994100000|2021-02-10 21:55:00|6518.1|6514.1|6520.1|6516.1|6520.1|6516.1|6517.4|6513.4|0
1612994400000|2021-02-10 22:00:00|6519.5|6515.5|6519.9|6515.9|6520.5|6516.5|6519.2|6515.2|0
1612994700000|2021-02-10 22:05:00|6519.4|6515.4|6519.8|6515.8|6520.1|6516.1|6519.4|6515.4|0
1612995000000|2021-02-10 22:10:00|6519.9|6515.9|6518.8|6514.8|6519.9|6515.9|6518.8|6514.8|0
1612995300000|2021-02-10 22:15:00|6518.9|6514.9|6518.7|6514.7|6518.9|6514.9|6518.7|6514.7|0
1612995600000|2021-02-10 22:20:00|6518.8|6514.8|6519|6515|6519|6515|6518.6|6514.6|0
1612995900000|2021-02-10 22:25:00|6518.6|6514.6|6518.5|6514.5|6519|6515|6518.3|6514.3|0
1612996200000|2021-02-10 22:30:00|6517.7|6513.7|6516.7|6512.7|6517.7|6513.7|6516.7|6512.7|0
1612996500000|2021-02-10 22:35:00|6516.8|6512.8|6516.8|6512.8|6517.4|6513.4|6516.5|6512.5|0
1612996800000|2021-02-10 22:40:00|6517.6|6513.6|6518.4|6514.4|6518.4|6514.4|6517.5|6513.5|0
1612997100000|2021-02-10 22:45:00|6518.1|6514.1|6518.3|6514.3|6518.3|6514.3|6518.1|6514.1|0
1612997400000|2021-02-10 22:50:00|6518.2|6514.2|6518.3|6514.3|6518.6|6514.6|6518.1|6514.1|0
1612997700000|2021-02-10 22:55:00|6518.5|6514.5|6518.5|6514.5|6518.7|6514.7|6518.3|6514.3|0
1612998000000|2021-02-10 23:00:00|6519.2|6515.2|6515.4|6511.4|6519.5|6515.5|6514.1|6510.1|0
1612998300000|2021-02-10 23:05:00|6515.8|6511.8|6515.9|6511.9|6516.2|6512.2|6514.5|6510.5|0
1612998600000|2021-02-10 23:10:00|6516.2|6512.2|6515.5|6511.5|6516.2|6512.2|6514.9|6510.9|0
1612998900000|2021-02-10 23:15:00|6515.3|6511.3|6516.3|6512.3|6516.9|6512.9|6514.5|6510.5|0
1612999200000|2021-02-10 23:20:00|6516.6|6512.6|6518.8|6514.8|6519.4|6515.4|6515.9|6511.9|0
1612999500000|2021-02-10 23:25:00|6519.1|6515.1|6515.9|6511.9|6519.5|6515.5|6515.2|6511.2|0
1612999800000|2021-02-10 23:30:00|6516.6|6512.6|6515.9|6511.9|6517.3|6513.3|6514.8|6510.8|0
1613000100000|2021-02-10 23:35:00|6515.7|6511.7|6514.7|6510.7|6517.2|6513.2|6514.3|6510.3|0
1613000400000|2021-02-10 23:40:00|6515|6511|6515.4|6511.4|6515.7|6511.7|6513.7|6509.7|0
1613000700000|2021-02-10 23:45:00|6515.5|6511.5|6515.8|6511.8|6516.3|6512.3|6515|6511|0
1613001000000|2021-02-10 23:50:00|6516|6512|6515.9|6511.9|6516.8|6512.8|6515.7|6511.7|0
1613001300000|2021-02-10 23:55:00|6515.7|6511.7|6516.5|6512.5|6516.6|6512.6|6515.2|6511.2|0
1613001600000|2021-02-11 00:00:00|6516.3|6512.3|6515.3|6511.3|6516.3|6512.3|6515.2|6511.2|0
1613001900000|2021-02-11 00:05:00|6515.5|6511.5|6515.3|6511.3|6516.3|6512.3|6514|6510|0
1613002200000|2021-02-11 00:10:00|6515|6511|6514.2|6510.2|6515.3|6511.3|6514|6510|0
1613002500000|2021-02-11 00:15:00|6514.1|6510.1|6512.5|6508.5|6514.4|6510.4|6508.9|6504.9|0
1613002800000|2021-02-11 00:20:00|6512.3|6508.3|6509.4|6505.4|6512.6|6508.6|6509.2|6505.2|0
1613003100000|2021-02-11 00:25:00|6510.1|6506.1|6509.4|6505.4|6511|6507|6509.3|6505.3|0
1613003400000|2021-02-11 00:30:00|6509.3|6505.3|6505.1|6501.1|6509.7|6505.7|6505.1|6501.1|0
1613003700000|2021-02-11 00:35:00|6505|6501|6505.5|6501.5|6505.5|6501.5|6501.3|6497.3|0
1613004000000|2021-02-11 00:40:00|6505.6|6501.6|6506.4|6502.4|6507.1|6503.1|6505.4|6501.4|0
1613004300000|2021-02-11 00:45:00|6505.7|6501.7|6504.6|6500.6|6505.7|6501.7|6502.1|6498.1|0
1613004600000|2021-02-11 00:50:00|6504.5|6500.5|6503.1|6499.1|6504.9|6500.9|6503|6499|0
1613004900000|2021-02-11 00:55:00|6503|6499|6507|6503|6507.6|6503.6|6503|6499|0
1613005200000|2021-02-11 01:00:00|6506.3|6502.3|6510.4|6507.4|6513.4|6510.4|6506.2|6502.2|66
1613005500000|2021-02-11 01:05:00|6510.1|6507.1|6512.6|6509.6|6512.6|6509.6|6510.1|6507.1|22
1613005800000|2021-02-11 01:10:00|6512.9|6509.9|6511.6|6508.6|6512.9|6509.9|6511.6|6508.6|27
1613006100000|2021-02-11 01:15:00|6511.4|6508.4|6514.6|6511.6|6514.9|6511.9|6510.4|6507.4|24
1613006400000|2021-02-11 01:20:00|6514.4|6511.4|6513.9|6510.9|6514.6|6511.6|6511.9|6508.9|16
1613006700000|2021-02-11 01:25:00|6514.1|6511.1|6513.6|6510.6|6514.4|6511.4|6512.9|6509.9|13
1613007000000|2021-02-11 01:30:00|6513.4|6510.4|6511.1|6508.1|6513.9|6510.9|6510.6|6507.6|19
1613007300000|2021-02-11 01:35:00|6510.9|6507.9|6511.6|6508.6|6512.6|6509.6|6510.1|6507.1|18
1613007600000|2021-02-11 01:40:00|6511.4|6508.4|6509.1|6506.1|6511.4|6508.4|6508.4|6505.4|6
1613007900000|2021-02-11 01:45:00|6509.4|6506.4|6508.4|6505.4|6510.1|6507.1|6508.4|6505.4|0
1613008200000|2021-02-11 01:50:00|6508.6|6505.6|6508.4|6505.4|6509.6|6506.6|6507.4|6504.4|1
1613008500000|2021-02-11 01:55:00|6508.6|6505.6|6509.1|6506.1|6511.4|6508.4|6508.1|6505.1|1
1613008800000|2021-02-11 02:00:00|6508.6|6505.6|6509.1|6506.1|6509.1|6506.1|6507.9|6504.9|6
1613009100000|2021-02-11 02:05:00|6509.4|6506.4|6507.4|6504.4|6509.9|6506.9|6507.4|6504.4|3
1613009400000|2021-02-11 02:10:00|6507.6|6504.6|6507.1|6504.1|6508.4|6505.4|6507.1|6504.1|0
1613009700000|2021-02-11 02:15:00|6507.4|6504.4|6509.4|6506.4|6510.1|6507.1|6507.4|6504.4|10
1613010000000|2021-02-11 02:20:00|6508.9|6505.9|6508.6|6505.6|6510.1|6507.1|6508.6|6505.6|11
1613010300000|2021-02-11 02:25:00|6508.9|6505.9|6509.4|6506.4|6509.9|6506.9|6508.9|6505.9|6
1613010600000|2021-02-11 02:30:00|6509.1|6506.1|6509.4|6506.4|6509.9|6506.9|6508.1|6505.1|6
1613010900000|2021-02-11 02:35:00|6509.1|6506.1|6513.4|6510.4|6513.4|6510.4|6508.9|6505.9|24
1613011200000|2021-02-11 02:40:00|6512.9|6509.9|6512.9|6509.9|6514.4|6511.4|6511.9|6508.9|15
1613011500000|2021-02-11 02:45:00|6512.6|6509.6|6513.9|6510.9|6514.1|6511.1|6512.1|6509.1|16
1613011800000|2021-02-11 02:50:00|6514.1|6511.1|6515.6|6512.6|6516.6|6513.6|6513.9|6510.9|39
1613012100000|2021-02-11 02:55:00|6515.9|6512.9|6516.6|6513.6|6517.1|6514.1|6515.6|6512.6|21
1613012400000|2021-02-11 03:00:00|6516.4|6513.4|6514.6|6511.6|6517.4|6514.4|6513.9|6510.9|18
1613012700000|2021-02-11 03:05:00|6514.9|6511.9|6514.4|6511.4|6515.9|6512.9|6514.1|6511.1|8
1613013000000|2021-02-11 03:10:00|6514.6|6511.6|6514.6|6511.6|6514.9|6511.9|6513.9|6510.9|8
1613013300000|2021-02-11 03:15:00|6514.4|6511.4|6514.6|6511.6|6517.6|6514.6|6514.4|6511.4|25
1613013600000|2021-02-11 03:20:00|6514.1|6511.1|6513.9|6510.9|6514.9|6511.9|6513.4|6510.4|6
1613013900000|2021-02-11 03:25:00|6514.1|6511.1|6516.1|6513.1|6516.6|6513.6|6514.1|6511.1|17
1613014200000|2021-02-11 03:30:00|6515.9|6512.9|6515.6|6512.6|6516.4|6513.4|6514.6|6511.6|6
1613014500000|2021-02-11 03:35:00|6515.4|6512.4|6516.9|6513.9|6516.9|6513.9|6514.6|6511.6|17
1613014800000|2021-02-11 03:40:00|6516.6|6513.6|6516.9|6513.9|6518.9|6515.9|6515.9|6512.9|8
1613015100000|2021-02-11 03:45:00|6517.1|6514.1|6517.9|6514.9|6517.9|6514.9|6516.6|6513.6|6
1613015400000|2021-02-11 03:50:00|6518.1|6515.1|6518.6|6515.6|6519.1|6516.1|6517.4|6514.4|6
1613015700000|2021-02-11 03:55:00|6518.4|6515.4|6518.4|6515.4|6519.4|6516.4|6518.1|6515.1|6
1613016000000|2021-02-11 04:00:00|6518.6|6515.6|6517.1|6514.1|6518.6|6515.6|6516.6|6513.6|5
1613016300000|2021-02-11 04:05:00|6517.4|6514.4|6517.6|6514.6|6518.4|6515.4|6517.1|6514.1|3
1613016600000|2021-02-11 04:10:00|6517.9|6514.9|6518.9|6515.9|6518.9|6515.9|6517.4|6514.4|1
1613016900000|2021-02-11 04:15:00|6518.6|6515.6|6517.9|6514.9|6518.6|6515.6|6516.1|6513.1|14
1613017200000|2021-02-11 04:20:00|6517.1|6514.1|6516.1|6513.1|6517.9|6514.9|6516.1|6513.1|14
1613017500000|2021-02-11 04:25:00|6516.4|6513.4|6518.1|6515.1|6518.4|6515.4|6515.9|6512.9|7
1613017800000|2021-02-11 04:30:00|6518.4|6515.4|6517.6|6514.6|6518.4|6515.4|6516.9|6513.9|4
1613018100000|2021-02-11 04:35:00|6517.4|6514.4|6517.9|6514.9|6518.1|6515.1|6517.1|6514.1|3
1613018400000|2021-02-11 04:40:00|6517.6|6514.6|6516.4|6513.4|6518.6|6515.6|6516.4|6513.4|10
1613018700000|2021-02-11 04:45:00|6515.6|6512.6|6516.4|6513.4|6516.4|6513.4|6515.4|6512.4|5
1613019000000|2021-02-11 04:50:00|6516.6|6513.6|6517.1|6514.1|6518.4|6515.4|6516.4|6513.4|6
1613019300000|2021-02-11 04:55:00|6517.4|6514.4|6516.4|6513.4|6517.6|6514.6|6516.4|6513.4|38
1613019600000|2021-02-11 05:00:00|6516.6|6513.6|6517.6|6514.6|6518.1|6515.1|6516.6|6513.6|9
1613019900000|2021-02-11 05:05:00|6517.4|6514.4|6517.1|6514.1|6519.1|6516.1|6516.6|6513.6|12
1613020200000|2021-02-11 05:10:00|6516.9|6513.9|6515.6|6512.6|6518.1|6515.1|6515.1|6512.1|19
1613020500000|2021-02-11 05:15:00|6515.4|6512.4|6514.4|6511.4|6515.6|6512.6|6513.6|6510.6|13
1613020800000|2021-02-11 05:20:00|6514.6|6511.6|6514.6|6511.6|6514.9|6511.9|6513.9|6510.9|5
1613021100000|2021-02-11 05:25:00|6514.9|6511.9|6515.1|6512.1|6516.6|6513.6|6514.1|6511.1|12
1613021400000|2021-02-11 05:30:00|6515.4|6512.4|6515.9|6512.9|6516.4|6513.4|6514.4|6511.4|26
1613021700000|2021-02-11 05:35:00|6516.1|6513.1|6517.1|6514.1|6517.4|6514.4|6514.6|6511.6|20
1613022000000|2021-02-11 05:40:00|6517.4|6514.4|6516.1|6513.1|6517.4|6514.4|6515.6|6512.6|9
1613022300000|2021-02-11 05:45:00|6516.4|6513.4|6516.6|6513.6|6517.1|6514.1|6516.1|6513.1|6
1613022600000|2021-02-11 05:50:00|6516.9|6513.9|6517.9|6514.9|6519.1|6516.1|6516.9|6513.9|8
1613022900000|2021-02-11 05:55:00|6518.1|6515.1|6518.9|6515.9|6519.1|6516.1|6517.9|6514.9|6
1613023200000|2021-02-11 06:00:00|6518.6|6515.6|6519.1|6516.1|6520.4|6517.4|6518.4|6515.4|10
1613023500000|2021-02-11 06:05:00|6519.4|6516.4|6520.6|6517.6|6520.6|6517.6|6519.4|6516.4|13
1613023800000|2021-02-11 06:10:00|6520.9|6517.9|6521.1|6518.1|6521.6|6518.6|6520.4|6517.4|21
1613024100000|2021-02-11 06:15:00|6520.9|6517.9|6521.1|6518.1|6521.4|6518.4|6520.1|6517.1|13
1613024400000|2021-02-11 06:20:00|6521.4|6518.4|6521.9|6518.9|6522.1|6519.1|6520.6|6517.6|28
1613024700000|2021-02-11 06:25:00|6522.1|6519.1|6522.1|6519.1|6522.6|6519.6|6521.9|6518.9|25
1613025000000|2021-02-11 06:30:00|6521.9|6518.9|6523.6|6520.6|6524.1|6521.1|6521.9|6518.9|48
1613025300000|2021-02-11 06:35:00|6523.9|6520.9|6524.6|6521.6|6526.1|6523.1|6523.6|6520.6|67
1613025600000|2021-02-11 06:40:00|6524.9|6521.9|6525.4|6522.4|6525.9|6522.9|6524.4|6521.4|17
1613025900000|2021-02-11 06:45:00|6525.1|6522.1|6523.4|6520.4|6525.1|6522.1|6523.4|6520.4|21
1613026200000|2021-02-11 06:50:00|6523.1|6520.1|6523.1|6520.1|6523.6|6520.6|6522.4|6519.4|20
1613026500000|2021-02-11 06:55:00|6523.4|6520.4|6523.6|6520.6|6523.9|6520.9|6522.9|6519.9|8
1613026800000|2021-02-11 07:00:00|6523.9|6520.9|6523.6|6521.6|6524.9|6522.9|6521.4|6519.4|107
1613027100000|2021-02-11 07:05:00|6523.9|6521.9|6526.6|6524.6|6528.4|6526.4|6523.9|6521.9|109
1613027400000|2021-02-11 07:10:00|6526.9|6524.9|6528.6|6526.6|6528.6|6526.6|6525.4|6523.4|71
1613027700000|2021-02-11 07:15:00|6528.9|6526.9|6527.1|6525.1|6528.9|6526.9|6526.9|6524.9|34
1613028000000|2021-02-11 07:20:00|6527.4|6525.4|6526.9|6524.9|6527.9|6525.9|6526.4|6524.4|39
1613028300000|2021-02-11 07:25:00|6526.6|6524.6|6525.1|6523.1|6526.6|6524.6|6524.6|6522.6|28
1613028600000|2021-02-11 07:30:00|6524.9|6522.9|6525.9|6523.9|6526.1|6524.1|6523.6|6521.6|137
1613028900000|2021-02-11 07:35:00|6525.6|6523.6|6527.4|6525.4|6527.9|6525.9|6524.4|6522.4|61
1613029200000|2021-02-11 07:40:00|6527.1|6525.1|6527.9|6525.9|6528.9|6526.9|6526.4|6524.4|87
1613029500000|2021-02-11 07:45:00|6528.1|6526.1|6522.9|6520.9|6529.1|6527.1|6522.6|6520.6|99
1613029800000|2021-02-11 07:50:00|6523.1|6521.1|6527.9|6525.9|6527.9|6525.9|6523.1|6521.1|133
1613030100000|2021-02-11 07:55:00|6527.6|6525.6|6530.4|6528.4|6531.4|6529.4|6526.4|6524.4|223
1613030400000|2021-02-11 08:00:00|6529.9|6528.9|6533.9|6532.9|6539.4|6538.4|6527.4|6526.4|2655
1613030700000|2021-02-11 08:05:00|6534.1|6533.1|6533.4|6532.4|6542.4|6541.4|6529.6|6528.6|1428
1613031000000|2021-02-11 08:10:00|6533.9|6532.9|6524.4|6523.4|6535.6|6534.6|6520.9|6519.9|857
1613031300000|2021-02-11 08:15:00|6524.1|6523.1|6535.4|6534.4|6536.9|6535.9|6524.1|6523.1|539
1613031600000|2021-02-11 08:20:00|6535.1|6534.1|6528.6|6527.6|6535.9|6534.9|6524.1|6523.1|454
1613031900000|2021-02-11 08:25:00|6528.4|6527.4|6534.4|6533.4|6537.6|6536.6|6528.1|6527.1|439
1613032200000|2021-02-11 08:30:00|6534.1|6533.1|6535.6|6534.6|6540.9|6539.9|6533.9|6532.9|722
1613032500000|2021-02-11 08:35:00|6535.9|6534.9|6538.4|6537.4|6542.1|6541.1|6534.4|6533.4|382
1613032800000|2021-02-11 08:40:00|6538.8|6537.8|6542|6541|6545|6544|6533.5|6532.5|508
1613033100000|2021-02-11 08:45:00|6541.8|6540.8|6545.8|6544.8|6548|6547|6541.8|6540.8|683
1613033400000|2021-02-11 08:50:00|6545.5|6544.5|6554.5|6553.5|6554.8|6553.8|6544.8|6543.8|697
1613033700000|2021-02-11 08:55:00|6554.8|6553.8|6549.8|6548.8|6556.3|6555.3|6549.8|6548.8|788
1613034000000|2021-02-11 09:00:00|6549.3|6548.3|6544|6543|6551.3|6550.3|6543.8|6542.8|375
1613034300000|2021-02-11 09:05:00|6544.3|6543.3|6545.5|6544.5|6547|6546|6544|6543|226
1613034600000|2021-02-11 09:10:00|6545.3|6544.3|6541.8|6540.8|6545.8|6544.8|6539.8|6538.8|208
1613034900000|2021-02-11 09:15:00|6541.5|6540.5|6540.3|6539.3|6543.5|6542.5|6538.3|6537.3|418
1613035200000|2021-02-11 09:20:00|6540|6539|6541.5|6540.5|6544.3|6543.3|6539.8|6538.8|172
1613035500000|2021-02-11 09:25:00|6541.3|6540.3|6535.8|6534.8|6542.8|6541.8|6534.3|6533.3|359
1613035800000|2021-02-11 09:30:00|6536|6535|6533.3|6532.3|6537|6536|6531.3|6530.3|800
1613036100000|2021-02-11 09:35:00|6533|6532|6533.8|6532.8|6534|6533|6530.5|6529.5|254
1613036400000|2021-02-11 09:40:00|6533.5|6532.5|6533|6532|6535.3|6534.3|6531.5|6530.5|224
1613036700000|2021-02-11 09:45:00|6533.3|6532.3|6535|6534|6536|6535|6532|6531|238
1613037000000|2021-02-11 09:50:00|6534.8|6533.8|6534|6533|6536.5|6535.5|6533.8|6532.8|185
1613037300000|2021-02-11 09:55:00|6534.3|6533.3|6534|6533|6535.5|6534.5|6531.5|6530.5|165
1613037600000|2021-02-11 10:00:00|6534.3|6533.3|6534.5|6533.5|6535.3|6534.3|6533.3|6532.3|246
1613037900000|2021-02-11 10:05:00|6534.3|6533.3|6535.8|6534.8|6538.8|6537.8|6533.8|6532.8|302
1613038200000|2021-02-11 10:10:00|6536.3|6535.3|6531.8|6530.8|6537|6536|6530.5|6529.5|353
1613038500000|2021-02-11 10:15:00|6531.5|6530.5|6534.5|6533.5|6534.8|6533.8|6530.3|6529.3|287
1613038800000|2021-02-11 10:20:00|6534.8|6533.8|6526.8|6525.8|6535.8|6534.8|6525.3|6524.3|378
1613039100000|2021-02-11 10:25:00|6527.3|6526.3|6528.3|6527.3|6529|6528|6524.8|6523.8|258
1613039400000|2021-02-11 10:30:00|6528|6527|6530.5|6529.5|6532.8|6531.8|6527.8|6526.8|209
1613039700000|2021-02-11 10:35:00|6530.8|6529.8|6534.8|6533.8|6535|6534|6530.3|6529.3|332
1613040000000|2021-02-11 10:40:00|6534.5|6533.5|6535.8|6534.8|6535.8|6534.8|6532|6531|185
1613040300000|2021-02-11 10:45:00|6536.3|6535.3|6532.3|6531.3|6538.5|6537.5|6532.3|6531.3|183
1613040600000|2021-02-11 10:50:00|6532|6531|6538|6537|6538.8|6537.8|6530.8|6529.8|189
1613040900000|2021-02-11 10:55:00|6538.3|6537.3|6537.5|6536.5|6541.8|6540.8|6536.8|6535.8|184
1613041200000|2021-02-11 11:00:00|6537.8|6536.8|6536.8|6535.8|6539|6538|6534.5|6533.5|118
1613041500000|2021-02-11 11:05:00|6537|6536|6536.3|6535.3|6537.8|6536.8|6535|6534|136
1613041800000|2021-02-11 11:10:00|6536|6535|6536.8|6535.8|6539.3|6538.3|6536|6535|148
1613042100000|2021-02-11 11:15:00|6536.5|6535.5|6534.3|6533.3|6537.8|6536.8|6533.5|6532.5|286
1613042400000|2021-02-11 11:20:00|6534.5|6533.5|6535.5|6534.5|6535.8|6534.8|6532.8|6531.8|165
1613042700000|2021-02-11 11:25:00|6535.3|6534.3|6534|6533|6537.8|6536.8|6532.8|6531.8|213
1613043000000|2021-02-11 11:30:00|6534.3|6533.3|6532.3|6531.3|6534.5|6533.5|6531.3|6530.3|159
1613043300000|2021-02-11 11:35:00|6532|6531|6529.8|6528.8|6533|6532|6529.8|6528.8|202
1613043600000|2021-02-11 11:40:00|6529.5|6528.5|6531.3|6530.3|6531.5|6530.5|6529.3|6528.3|184
1613043900000|2021-02-11 11:45:00|6531|6530|6535.3|6534.3|6535.8|6534.8|6530.5|6529.5|273
1613044200000|2021-02-11 11:50:00|6535|6534|6532.3|6531.3|6536.5|6535.5|6531.8|6530.8|399
1613044500000|2021-02-11 11:55:00|6532.5|6531.5|6532.8|6531.8|6534.3|6533.3|6531.3|6530.3|228
1613044800000|2021-02-11 12:00:00|6532.5|6531.5|6534|6533|6535.8|6534.8|6532.3|6531.3|369
1613045100000|2021-02-11 12:05:00|6533.8|6532.8|6526.3|6525.3|6533.8|6532.8|6526|6525|129
1613045400000|2021-02-11 12:10:00|6526.8|6525.8|6528.5|6527.5|6529|6528|6526|6525|209
1613045700000|2021-02-11 12:15:00|6528.3|6527.3|6528.8|6527.8|6529.5|6528.5|6527.8|6526.8|305
1613046000000|2021-02-11 12:20:00|6528.5|6527.5|6529.3|6528.3|6530.3|6529.3|6527.8|6526.8|230
1613046300000|2021-02-11 12:25:00|6529.8|6528.8|6530.3|6529.3|6530.3|6529.3|6528.3|6527.3|164
1613046600000|2021-02-11 12:30:00|6530.8|6529.8|6529.8|6528.8|6531.8|6530.8|6529.5|6528.5|150
1613046900000|2021-02-11 12:35:00|6530|6529|6530.3|6529.3|6531.3|6530.3|6528.3|6527.3|106
1613047200000|2021-02-11 12:40:00|6529.9|6528.9|6528.9|6527.9|6530.4|6529.4|6527.9|6526.9|139
1613047500000|2021-02-11 12:45:00|6529.9|6528.9|6529.9|6528.9|6531.4|6530.4|6528.1|6527.1|153
1613047800000|2021-02-11 12:50:00|6529.4|6528.4|6527.6|6526.6|6530.4|6529.4|6524.6|6523.6|152
1613048100000|2021-02-11 12:55:00|6527.4|6526.4|6526.1|6525.1|6527.9|6526.9|6523.9|6522.9|177
1613048400000|2021-02-11 13:00:00|6526.4|6525.4|6525.9|6524.9|6529.1|6528.1|6525.6|6524.6|374
1613048700000|2021-02-11 13:05:00|6526.4|6525.4|6525.9|6524.9|6526.9|6525.9|6524.9|6523.9|404
1613049000000|2021-02-11 13:10:00|6525.4|6524.4|6523.4|6522.4|6525.9|6524.9|6522.9|6521.9|229
1613049300000|2021-02-11 13:15:00|6523.1|6522.1|6523.9|6522.9|6526.9|6525.9|6523.1|6522.1|346
1613049600000|2021-02-11 13:20:00|6523.6|6522.6|6522.4|6521.4|6523.9|6522.9|6521.4|6520.4|253
1613049900000|2021-02-11 13:25:00|6522.6|6521.6|6526.9|6525.9|6527.1|6526.1|6522.6|6521.6|193
1613050200000|2021-02-11 13:30:00|6527.1|6526.1|6525.1|6524.1|6527.4|6526.4|6524.1|6523.1|315
1613050500000|2021-02-11 13:35:00|6525.4|6524.4|6523.9|6522.9|6525.9|6524.9|6522.9|6521.9|320
1613050800000|2021-02-11 13:40:00|6523.6|6522.6|6526.4|6525.4|6527.6|6526.6|6522.9|6521.9|187
1613051100000|2021-02-11 13:45:00|6526.1|6525.1|6526.4|6525.4|6527.4|6526.4|6524.4|6523.4|256
1613051400000|2021-02-11 13:50:00|6526.6|6525.6|6523.1|6522.1|6526.9|6525.9|6522.9|6521.9|149
1613051700000|2021-02-11 13:55:00|6523.4|6522.4|6524.4|6523.4|6524.9|6523.9|6521.9|6520.9|166
1613052000000|2021-02-11 14:00:00|6524.1|6523.1|6525.9|6524.9|6526.4|6525.4|6523.9|6522.9|348
1613052300000|2021-02-11 14:05:00|6525.6|6524.6|6527.1|6526.1|6528.9|6527.9|6525.4|6524.4|284
1613052600000|2021-02-11 14:10:00|6526.9|6525.9|6526.6|6525.6|6528.1|6527.1|6525.9|6524.9|380
1613052900000|2021-02-11 14:15:00|6526.9|6525.9|6524.4|6523.4|6526.9|6525.9|6524.4|6523.4|198
1613053200000|2021-02-11 14:20:00|6523.9|6522.9|6529.9|6528.9|6530.1|6529.1|6523.4|6522.4|236
1613053500000|2021-02-11 14:25:00|6530.1|6529.1|6527.9|6526.9|6532.4|6531.4|6526.9|6525.9|382
1613053800000|2021-02-11 14:30:00|6528.1|6527.1|6525.9|6524.9|6530.9|6529.9|6524.9|6523.9|709
1613054100000|2021-02-11 14:35:00|6525.4|6524.4|6524.9|6523.9|6527.4|6526.4|6519.4|6518.4|764
1613054400000|2021-02-11 14:40:00|6525.1|6524.1|6522.9|6521.9|6527.9|6526.9|6522.4|6521.4|547
1613054700000|2021-02-11 14:45:00|6522.6|6521.6|6527.1|6526.1|6531.4|6530.4|6522.4|6521.4|369
1613055000000|2021-02-11 14:50:00|6527.4|6526.4|6517.6|6516.6|6527.4|6526.4|6515.9|6514.9|601
1613055300000|2021-02-11 14:55:00|6517.9|6516.9|6516.1|6515.1|6522.6|6521.6|6516.1|6515.1|426
1613055600000|2021-02-11 15:00:00|6516.4|6515.4|6519.4|6518.4|6519.9|6518.9|6515.4|6514.4|585
1613055900000|2021-02-11 15:05:00|6519.6|6518.6|6518.1|6517.1|6521.1|6520.1|6517.1|6516.1|293
1613056200000|2021-02-11 15:10:00|6517.7|6516.7|6522.2|6521.2|6523.5|6522.5|6516|6515|356
1613056500000|2021-02-11 15:15:00|6522.5|6521.5|6525.7|6524.7|6527.5|6526.5|6521.5|6520.5|418
1613056800000|2021-02-11 15:20:00|6525.5|6524.5|6527.2|6526.2|6529.5|6528.5|6525.2|6524.2|483
1613057100000|2021-02-11 15:25:00|6527.5|6526.5|6530.7|6529.7|6530.7|6529.7|6522.2|6521.2|789
1613057400000|2021-02-11 15:30:00|6530.5|6529.5|6529|6528|6530.7|6529.7|6526.5|6525.5|400
1613057700000|2021-02-11 15:35:00|6529.5|6528.5|6528|6527|6531.7|6530.7|6528|6527|288
1613058000000|2021-02-11 15:40:00|6527.7|6526.7|6532.5|6531.5|6534.5|6533.5|6527.5|6526.5|418
1613058300000|2021-02-11 15:45:00|6533|6532|6532.2|6531.2|6536|6535|6532|6531|291
1613058600000|2021-02-11 15:50:00|6532.5|6531.5|6531.5|6530.5|6534|6533|6529|6528|504
1613058900000|2021-02-11 15:55:00|6531.7|6530.7|6531.7|6530.7|6536.5|6535.5|6529.7|6528.7|798
1613059200000|2021-02-11 16:00:00|6532|6531|6532|6531|6534|6533|6529|6528|457
1613059500000|2021-02-11 16:05:00|6531.5|6530.5|6531.5|6530.5|6532.5|6531.5|6529|6528|612
1613059800000|2021-02-11 16:10:00|6531.2|6530.2|6527.5|6526.5|6531.5|6530.5|6526.5|6525.5|585
1613060100000|2021-02-11 16:15:00|6527.7|6526.7|6525.5|6524.5|6529.5|6528.5|6525|6524|518
1613060400000|2021-02-11 16:20:00|6525|6524|6529.5|6528.5|6529.5|6528.5|6524.5|6523.5|616
1613060700000|2021-02-11 16:25:00|6529.2|6528.2|6531|6529|6531|6530|6524.7|6523.7|2551
1613061000000|2021-02-11 16:30:00|6530.2|6528.2|6530.7|6528.7|6530.7|6528.7|6524.2|6522.2|4103
1613061300000|2021-02-11 16:35:00|6531|6529|6531|6529|6532.5|6530.5|6529.5|6527.5|1013
1613061600000|2021-02-11 16:40:00|6530.5|6528.5|6529|6527|6531.5|6529.5|6529|6527|275
1613061900000|2021-02-11 16:45:00|6529.2|6527.2|6530.7|6528.7|6530.7|6528.7|6528|6526|184
1613062200000|2021-02-11 16:50:00|6530.5|6528.5|6525.2|6523.2|6531|6529|6525.2|6523.2|167
1613062500000|2021-02-11 16:55:00|6525|6523|6528.2|6526.2|6528.2|6526.2|6524.2|6522.2|349
1613062800000|2021-02-11 17:00:00|6528.5|6526.5|6530|6528|6531|6529|6528|6526|481
1613063100000|2021-02-11 17:05:00|6529.5|6527.5|6525.2|6523.2|6530|6528|6523|6521|263
1613063400000|2021-02-11 17:10:00|6525|6523|6526|6524|6527.7|6525.7|6524.2|6522.2|201
1613063700000|2021-02-11 17:15:00|6525.7|6523.7|6515.7|6513.7|6526|6524|6515.5|6513.5|583
1613064000000|2021-02-11 17:20:00|6516|6514|6516.7|6514.7|6519.5|6517.5|6515.5|6513.5|333
1613064300000|2021-02-11 17:25:00|6516.5|6514.5|6511|6509|6516.7|6514.7|6509.7|6507.7|633
1613064600000|2021-02-11 17:30:00|6511.5|6509.5|6517.2|6515.2|6518|6516|6510.7|6508.7|468
1613064900000|2021-02-11 17:35:00|6517.5|6515.5|6519.5|6517.5|6520.7|6518.7|6517.5|6515.5|186
1613065200000|2021-02-11 17:40:00|6519.2|6517.2|6511.7|6509.7|6519.5|6517.5|6510|6508|290
1613065500000|2021-02-11 17:45:00|6512|6510|6515|6513|6515.2|6513.2|6506|6504|276
1613065800000|2021-02-11 17:50:00|6515.2|6513.2|6514.2|6512.2|6516|6514|6510|6508|118
1613066100000|2021-02-11 17:55:00|6514|6512|6516.5|6514.5|6517|6515|6512.7|6510.7|118
1613066400000|2021-02-11 18:00:00|6516.2|6514.2|6517.7|6515.7|6518.2|6516.2|6515|6513|132
1613066700000|2021-02-11 18:05:00|6517.5|6515.5|6515.2|6513.2|6519|6517|6514.2|6512.2|77
1613067000000|2021-02-11 18:10:00|6515|6513|6519.5|6517.5|6520|6518|6513|6511|87
1613067300000|2021-02-11 18:15:00|6519.2|6517.2|6521.2|6519.2|6521.7|6519.7|6519|6517|82
1613067600000|2021-02-11 18:20:00|6521.5|6519.5|6522.5|6520.5|6523.2|6521.2|6520.7|6518.7|202
1613067900000|2021-02-11 18:25:00|6522|6520|6521|6519|6522.2|6520.2|6520.7|6518.7|94
1613068200000|2021-02-11 18:30:00|6521.2|6519.2|6523.2|6521.2|6523.7|6521.7|6520|6518|30
1613068500000|2021-02-11 18:35:00|6523|6521|6525|6523|6525.5|6523.5|6522.5|6520.5|34
1613068800000|2021-02-11 18:40:00|6525.2|6523.2|6523.2|6521.2|6526.2|6524.2|6522.7|6520.7|104
1613069100000|2021-02-11 18:45:00|6523.5|6521.5|6523.2|6521.2|6523.7|6521.7|6520|6518|36
1613069400000|2021-02-11 18:50:00|6523.5|6521.5|6523.2|6521.2|6525|6523|6522.5|6520.5|81
1613069700000|2021-02-11 18:55:00|6523.5|6521.5|6522.2|6520.2|6524.7|6522.7|6522|6520|110
1613070000000|2021-02-11 19:00:00|6522.5|6520.5|6517.7|6515.7|6522.7|6520.7|6517.2|6515.2|69
1613070300000|2021-02-11 19:05:00|6517.5|6515.5|6519.2|6517.2|6521|6519|6517|6515|69
1613070600000|2021-02-11 19:10:00|6519|6517|6517.7|6515.7|6519|6517|6516.2|6514.2|58
1613070900000|2021-02-11 19:15:00|6518|6516|6522.5|6520.5|6522.5|6520.5|6517.2|6515.2|90
1613071200000|2021-02-11 19:20:00|6522.2|6520.2|6522|6520|6524|6522|6517.5|6515.5|202
1613071500000|2021-02-11 19:25:00|6522.2|6520.2|6523.7|6521.7|6525|6523|6521|6519|54
1613071800000|2021-02-11 19:30:00|6523.5|6521.5|6524.2|6522.2|6524.7|6522.7|6522.2|6520.2|45
1613072100000|2021-02-11 19:35:00|6524|6522|6522.7|6520.7|6524|6522|6521|6519|122
1613072400000|2021-02-11 19:40:00|6522.5|6520.5|6526|6524|6526|6524|6521.5|6519.5|66
1613072700000|2021-02-11 19:45:00|6525.7|6523.7|6526.5|6524.5|6526.5|6524.5|6525|6523|58
1613073000000|2021-02-11 19:50:00|6526.7|6524.7|6527.7|6525.7|6527.7|6525.7|6525.7|6523.7|82
1613073300000|2021-02-11 19:55:00|6528|6526|6528.5|6526.5|6529.5|6527.5|6527.5|6525.5|62
1613073600000|2021-02-11 20:00:00|6528.2|6526.2|6529.2|6527.2|6529.5|6527.5|6528|6526|65
1613073900000|2021-02-11 20:05:00|6529.5|6527.5|6531|6529|6531.2|6529.2|6529|6527|39
1613074200000|2021-02-11 20:10:00|6531.2|6529.2|6533|6531|6533.7|6531.7|6530.5|6528.5|61
1613074500000|2021-02-11 20:15:00|6533.2|6531.2|6531.7|6529.7|6533.2|6531.2|6531.5|6529.5|60
1613074800000|2021-02-11 20:20:00|6531.5|6529.5|6533|6531|6534.2|6532.2|6531.5|6529.5|102
1613075100000|2021-02-11 20:25:00|6532.7|6530.7|6530.7|6528.7|6533.5|6531.5|6530.5|6528.5|64
1613075400000|2021-02-11 20:30:00|6531|6529|6531.5|6529.5|6532|6530|6530|6528|88
1613075700000|2021-02-11 20:35:00|6531.7|6529.7|6530|6528|6531.7|6529.7|6530|6528|108
1613076000000|2021-02-11 20:40:00|6531|6529|6530.5|6528.5|6532.5|6530.5|6529.5|6527.5|215
1613076300000|2021-02-11 20:45:00|6530|6528|6533|6531|6534.5|6532.5|6530|6528|253
1613076600000|2021-02-11 20:50:00|6532.7|6530.7|6533|6531|6534|6532|6530.5|6528.5|114
1613076900000|2021-02-11 20:55:00|6533.2|6531.2|6530.1|6526.1|6535|6533|6529.7|6525.7|391
1613077200000|2021-02-11 21:00:00|6530.4|6526.4|6527.4|6523.4|6530.7|6526.7|6526.5|6522.5|0
1613077500000|2021-02-11 21:05:00|6527.7|6523.7|6526.8|6522.8|6528|6524|6524.2|6520.2|0
1613077800000|2021-02-11 21:10:00|6527.5|6523.5|6528.9|6524.9|6529.5|6525.5|6524.9|6520.9|0
1613078100000|2021-02-11 21:15:00|6528.7|6524.7|6528.8|6524.8|6528.9|6524.9|6528.1|6524.1|0
1613078400000|2021-02-11 21:20:00|6529|6525|6529.1|6525.1|6529.1|6525.1|6528.5|6524.5|0
1613078700000|2021-02-11 21:25:00|6529|6525|6528.9|6524.9|6529.1|6525.1|6528.8|6524.8|0
1613079000000|2021-02-11 21:30:00|6529.3|6525.3|6527.6|6523.6|6530|6526|6527.6|6523.6|0
1613079300000|2021-02-11 21:35:00|6527.9|6523.9|6528|6524|6529.9|6525.9|6527.6|6523.6|0
1613079600000|2021-02-11 21:40:00|6527.6|6523.6|6526.2|6522.2|6527.6|6523.6|6525.6|6521.6|0
1613079900000|2021-02-11 21:45:00|6526.5|6522.5|6525.8|6521.8|6526.5|6522.5|6525.2|6521.2|0
1613080200000|2021-02-11 21:50:00|6525.5|6521.5|6525.5|6521.5|6526.5|6522.5|6525.2|6521.2|0
1613080500000|2021-02-11 21:55:00|6525.2|6521.2|6525.3|6521.3|6525.3|6521.3|6524|6520|0
1613080800000|2021-02-11 22:00:00|6525.7|6521.7|6525.3|6521.3|6526.1|6522.1|6525.2|6521.2|0
1613081100000|2021-02-11 22:05:00|6525.4|6521.4|6525.7|6521.7|6525.7|6521.7|6525.4|6521.4|0
1613081400000|2021-02-11 22:10:00|6525.9|6521.9|6526.1|6522.1|6526.4|6522.4|6525.8|6521.8|0
1613081700000|2021-02-11 22:15:00|6526.4|6522.4|6527.9|6523.9|6528.3|6524.3|6526.4|6522.4|0
1613082000000|2021-02-11 22:20:00|6527.6|6523.6|6527.6|6523.6|6527.9|6523.9|6527.3|6523.3|0
1613082300000|2021-02-11 22:25:00|6527.4|6523.4|6526.2|6522.2|6527.5|6523.5|6526.2|6522.2|0
1613082600000|2021-02-11 22:30:00|6526.3|6522.3|6525.3|6521.3|6526.3|6522.3|6525.3|6521.3|0
1613082900000|2021-02-11 22:35:00|6525.2|6521.2|6525|6521|6525.9|6521.9|6525|6521|0
1613083200000|2021-02-11 22:40:00|6524.8|6520.8|6525.7|6521.7|6525.7|6521.7|6524.8|6520.8|0
1613083500000|2021-02-11 22:45:00|6525.3|6521.3|6524.6|6520.6|6525.4|6521.4|6524.6|6520.6|0
1613083800000|2021-02-11 22:50:00|6524.7|6520.7|6525.5|6521.5|6525.5|6521.5|6524.6|6520.6|0
1613084100000|2021-02-11 22:55:00|6525.4|6521.4|6525.6|6521.6|6525.7|6521.7|6525.3|6521.3|0
1613084400000|2021-02-11 23:00:00|6526.7|6522.7|6525.3|6521.3|6526.7|6522.7|6523.2|6519.2|0
1613084700000|2021-02-11 23:05:00|6525.5|6521.5|6527.5|6523.5|6528.8|6524.8|6525.1|6521.1|0
1613085000000|2021-02-11 23:10:00|6527.8|6523.8|6528.9|6524.9|6529|6525|6526.5|6522.5|0
1613085300000|2021-02-11 23:15:00|6529.2|6525.2|6530.3|6526.3|6530.3|6526.3|6528.9|6524.9|0
1613085600000|2021-02-11 23:20:00|6530.6|6526.6|6530.4|6526.4|6530.9|6526.9|6529.9|6525.9|0
1613085900000|2021-02-11 23:25:00|6530.1|6526.1|6528.7|6524.7|6530.1|6526.1|6528.4|6524.4|0
1613086200000|2021-02-11 23:30:00|6529|6525|6528.3|6524.3|6529.7|6525.7|6528.3|6524.3|0
1613086500000|2021-02-11 23:35:00|6528|6524|6529.6|6525.6|6530|6526|6527.7|6523.7|0
1613086800000|2021-02-11 23:40:00|6529.7|6525.7|6529.8|6525.8|6530|6526|6529|6525|0
1613087100000|2021-02-11 23:45:00|6529.7|6525.7|6530.9|6526.9|6531.3|6527.3|6529.4|6525.4|0
1613087400000|2021-02-11 23:50:00|6531.2|6527.2|6531.1|6527.1|6531.4|6527.4|6530.4|6526.4|0
1613087700000|2021-02-11 23:55:00|6531.5|6527.5|6532.7|6528.7|6532.8|6528.8|6531.1|6527.1|0
1613088000000|2021-02-12 00:00:00|6533.3|6529.3|6533.3|6529.3|6533.3|6529.3|6532|6528|0
1613088300000|2021-02-12 00:05:00|6533.1|6529.1|6535.2|6531.2|6535.3|6531.3|6531.8|6527.8|0
1613088600000|2021-02-12 00:10:00|6534.9|6530.9|6534.4|6530.4|6536.1|6532.1|6533.8|6529.8|0
1613088900000|2021-02-12 00:15:00|6534.1|6530.1|6531.8|6527.8|6535.4|6531.4|6531.1|6527.1|0
1613089200000|2021-02-12 00:20:00|6531.9|6527.9|6531.4|6527.4|6531.9|6527.9|6529.5|6525.5|0
1613089500000|2021-02-12 00:25:00|6531.5|6527.5|6528.3|6524.3|6531.6|6527.6|6528.2|6524.2|0
1613089800000|2021-02-12 00:30:00|6528.2|6524.2|6528.3|6524.3|6529.9|6525.9|6528.2|6524.2|0
1613090100000|2021-02-12 00:35:00|6528.4|6524.4|6530.5|6526.5|6531.1|6527.1|6528.4|6524.4|0
1613090400000|2021-02-12 00:40:00|6530.4|6526.4|6529.9|6525.9|6531.3|6527.3|6529.8|6525.8|0
1613090700000|2021-02-12 00:45:00|6529.8|6525.8|6526.9|6522.9|6529.8|6525.8|6526.7|6522.7|0
1613091000000|2021-02-12 00:50:00|6526.8|6522.8|6524.8|6520.8|6526.8|6522.8|6523.6|6519.6|0
1613091300000|2021-02-12 00:55:00|6524.7|6520.7|6527.2|6523.2|6527.2|6523.2|6524.7|6520.7|0
1613091600000|2021-02-12 01:00:00|6526.2|6522.2|6526.7|6523.7|6527.7|6524.7|6524.2|6520.2|112
1613091900000|2021-02-12 01:05:00|6526.5|6523.5|6525.5|6522.5|6527|6524|6525.5|6522.5|15
1613092200000|2021-02-12 01:10:00|6525.7|6522.7|6523.5|6520.5|6525.7|6522.7|6523.2|6520.2|5
1613092500000|2021-02-12 01:15:00|6523.2|6520.2|6524.2|6521.2|6526.2|6523.2|6522.2|6519.2|21
1613092800000|2021-02-12 01:20:00|6523.5|6520.5|6524.2|6521.2|6525.2|6522.2|6523.5|6520.5|1
1613093100000|2021-02-12 01:25:00|6524|6521|6525.2|6522.2|6525.7|6522.7|6524|6521|3
1613093400000|2021-02-12 01:30:00|6524.5|6521.5|6520.2|6517.2|6525|6522|6520.2|6517.2|23
1613093700000|2021-02-12 01:35:00|6520|6517|6519.2|6516.2|6521.5|6518.5|6519.2|6516.2|16
1613094000000|2021-02-12 01:40:00|6519|6516|6519.5|6516.5|6519.7|6516.7|6518|6515|30
1613094300000|2021-02-12 01:45:00|6519.2|6516.2|6519.2|6516.2|6519.7|6516.7|6518|6515|25
1613094600000|2021-02-12 01:50:00|6519|6516|6520.5|6517.5|6520.5|6517.5|6519|6516|6
1613094900000|2021-02-12 01:55:00|6520.7|6517.7|6521.7|6518.7|6522|6519|6519.7|6516.7|38
1613095200000|2021-02-12 02:00:00|6521.2|6518.2|6521.7|6518.7|6522.5|6519.5|6521.2|6518.2|8
1613095500000|2021-02-12 02:05:00|6522|6519|6521.2|6518.2|6522|6519|6520.5|6517.5|9
1613095800000|2021-02-12 02:10:00|6521|6518|6521.5|6518.5|6524|6521|6521|6518|38
1613096100000|2021-02-12 02:15:00|6521.7|6518.7|6522|6519|6524|6521|6521.7|6518.7|40
1613096400000|2021-02-12 02:20:00|6521.7|6518.7|6521.7|6518.7|6523.2|6520.2|6521.2|6518.2|14
1613096700000|2021-02-12 02:25:00|6521.5|6518.5|6520.2|6517.2|6521.5|6518.5|6520.2|6517.2|6
1613097000000|2021-02-12 02:30:00|6520.5|6517.5|6519.2|6516.2|6520.5|6517.5|6519.2|6516.2|10
1613097300000|2021-02-12 02:35:00|6519.5|6516.5|6519.2|6516.2|6520|6517|6517.7|6514.7|21
1613097600000|2021-02-12 02:40:00|6519|6516|6515.5|6512.5|6519.2|6516.2|6515.2|6512.2|24
1613097900000|2021-02-12 02:45:00|6515.7|6512.7|6516|6513|6517|6514|6515.5|6512.5|19
1613098200000|2021-02-12 02:50:00|6515.7|6512.7|6514.7|6511.7|6516|6513|6514.2|6511.2|28
1613098500000|2021-02-12 02:55:00|6514.5|6511.5|6513.7|6510.7|6515.2|6512.2|6513.2|6510.2|18
1613098800000|2021-02-12 03:00:00|6513.5|6510.5|6513.7|6510.7|6514.7|6511.7|6513|6510|9
1613099100000|2021-02-12 03:05:00|6514|6511|6515.7|6512.7|6516.5|6513.5|6514|6511|7
1613099400000|2021-02-12 03:10:00|6515.5|6512.5|6515.5|6512.5|6516.5|6513.5|6515|6512|4
1613099700000|2021-02-12 03:15:00|6515.7|6512.7|6516|6513|6516|6513|6514.2|6511.2|6
1613100000000|2021-02-12 03:20:00|6515.7|6512.7|6516.2|6513.2|6517|6514|6515.5|6512.5|14
1613100300000|2021-02-12 03:25:00|6516|6513|6517|6514|6517|6514|6515.2|6512.2|5
1613100600000|2021-02-12 03:30:00|6516.7|6513.7|6517|6514|6517.5|6514.5|6516|6513|1
1613100900000|2021-02-12 03:35:00|6516.7|6513.7|6516|6513|6517.5|6514.5|6515.5|6512.5|0
1613101200000|2021-02-12 03:40:00|6516.2|6513.2|6517.2|6514.2|6517.5|6514.5|6515.7|6512.7|2
1613101500000|2021-02-12 03:45:00|6517.5|6514.5|6517.5|6514.5|6518.2|6515.2|6516.7|6513.7|23
1613101800000|2021-02-12 03:50:00|6517.2|6514.2|6517.5|6514.5|6518.2|6515.2|6517|6514|4
1613102100000|2021-02-12 03:55:00|6517.2|6514.2|6516.5|6513.5|6518.5|6515.5|6516|6513|2
1613102400000|2021-02-12 04:00:00|6516.2|6513.2|6519|6516|6519|6516|6516.2|6513.2|1
1613102700000|2021-02-12 04:05:00|6518.7|6515.7|6518.2|6515.2|6519|6516|6518|6515|3
1613103000000|2021-02-12 04:10:00|6518.5|6515.5|6518.2|6515.2|6518.7|6515.7|6518|6515|1
1613103300000|2021-02-12 04:15:00|6518|6515|6518.5|6515.5|6518.7|6515.7|6518|6515|2
1613103600000|2021-02-12 04:20:00|6518.2|6515.2|6516|6513|6518.2|6515.2|6515.5|6512.5|6
1613103900000|2021-02-12 04:25:00|6515.7|6512.7|6516|6513|6516|6513|6515|6512|1
1613104200000|2021-02-12 04:30:00|6515.7|6512.7|6515.5|6512.5|6516|6513|6515|6512|9
1613104500000|2021-02-12 04:35:00|6515.7|6512.7|6515.7|6512.7|6515.7|6512.7|6514.7|6511.7|2
1613104800000|2021-02-12 04:40:00|6516|6513|6515.7|6512.7|6517.2|6514.2|6515.2|6512.2|2
1613105100000|2021-02-12 04:45:00|6516|6513|6515.7|6512.7|6516|6513|6514.7|6511.7|3
1613105400000|2021-02-12 04:50:00|6515.5|6512.5|6515.5|6512.5|6515.7|6512.7|6514.7|6511.7|2
1613105700000|2021-02-12 04:55:00|6515.7|6512.7|6515.2|6512.2|6515.7|6512.7|6514|6511|7
1613106000000|2021-02-12 05:00:00|6515|6512|6516|6513|6516|6513|6514|6511|0
1613106300000|2021-02-12 05:05:00|6516.2|6513.2|6516.5|6513.5|6517|6514|6515|6512|8
1613106600000|2021-02-12 05:10:00|6516.2|6513.2|6517|6514|6517.2|6514.2|6515.5|6512.5|6
1613106900000|2021-02-12 05:15:00|6516.7|6513.7|6517|6514|6517.5|6514.5|6516.5|6513.5|10
1613107200000|2021-02-12 05:20:00|6517.2|6514.2|6518.2|6515.2|6518.7|6515.7|6517|6514|11
1613107500000|2021-02-12 05:25:00|6518|6515|6518.2|6515.2|6518.2|6515.2|6518|6515|0
1613107800000|2021-02-12 05:30:00|6518.5|6515.5|6519.7|6516.7|6521.5|6518.5|6518.5|6515.5|27
1613108100000|2021-02-12 05:35:00|6520|6517|6519.5|6516.5|6521|6518|6519.5|6516.5|9
1613108400000|2021-02-12 05:40:00|6519.7|6516.7|6519.5|6516.5|6520.5|6517.5|6518.2|6515.2|1
1613108700000|2021-02-12 05:45:00|6519.2|6516.2|6518.7|6515.7|6520.2|6517.2|6518.5|6515.5|13
1613109000000|2021-02-12 05:50:00|6518.5|6515.5|6519.2|6516.2|6519.5|6516.5|6518.5|6515.5|2
1613109300000|2021-02-12 05:55:00|6519.5|6516.5|6519.5|6516.5|6520.7|6517.7|6518.5|6515.5|5
1613109600000|2021-02-12 06:00:00|6519.7|6516.7|6517|6514|6520.7|6517.7|6517|6514|7
1613109900000|2021-02-12 06:05:00|6516.7|6513.7|6516.2|6513.2|6517|6514|6515|6512|10
1613110200000|2021-02-12 06:10:00|6516|6513|6512.7|6509.7|6517|6514|6512.5|6509.5|28
1613110500000|2021-02-12 06:15:00|6512.5|6509.5|6511.5|6508.5|6513.2|6510.2|6511.2|6508.2|22
1613110800000|2021-02-12 06:20:00|6511.2|6508.2|6513|6510|6513|6510|6511|6508|32
1613111100000|2021-02-12 06:25:00|6513.2|6510.2|6512|6509|6513.2|6510.2|6511.7|6508.7|11
1613111400000|2021-02-12 06:30:00|6511.7|6508.7|6511.5|6508.5|6512|6509|6511.5|6508.5|5
1613111700000|2021-02-12 06:35:00|6511.2|6508.2|6511.2|6508.2|6511.5|6508.5|6511|6508|10
1613112000000|2021-02-12 06:40:00|6511|6508|6510.2|6507.2|6511.7|6508.7|6510|6507|13
1613112300000|2021-02-12 06:45:00|6510|6507|6511|6508|6511.5|6508.5|6509.7|6506.7|31
1613112600000|2021-02-12 06:50:00|6511.2|6508.2|6510|6507|6511.5|6508.5|6510|6507|38
1613112900000|2021-02-12 06:55:00|6509.7|6506.7|6510.5|6507.5|6511|6508|6509.7|6506.7|28
1613113200000|2021-02-12 07:00:00|6510.2|6507.2|6506.7|6504.7|6512.7|6510.7|6506|6504|246
1613113500000|2021-02-12 07:05:00|6507|6505|6508.7|6506.7|6510.7|6508.7|6506.5|6504.5|142
1613113800000|2021-02-12 07:10:00|6508.5|6506.5|6508.2|6506.2|6508.5|6506.5|6504.7|6502.7|104
1613114100000|2021-02-12 07:15:00|6508|6506|6505.5|6503.5|6511|6509|6505.2|6503.2|177
1613114400000|2021-02-12 07:20:00|6505.2|6503.2|6508.5|6506.5|6509|6507|6504.7|6502.7|106
1613114700000|2021-02-12 07:25:00|6508.7|6506.7|6512|6510|6512|6510|6508|6506|71
1613115000000|2021-02-12 07:30:00|6511.2|6509.2|6511.5|6509.5|6512|6510|6510|6508|34
1613115300000|2021-02-12 07:35:00|6511.2|6509.2|6512|6510|6514|6512|6510.7|6508.7|76
1613115600000|2021-02-12 07:40:00|6511.7|6509.7|6509.7|6507.7|6512.2|6510.2|6509.2|6507.2|60
1613115900000|2021-02-12 07:45:00|6510|6508|6511.2|6509.2|6512|6510|6509.5|6507.5|85
1613116200000|2021-02-12 07:50:00|6511.5|6509.5|6510.2|6508.2|6512.2|6510.2|6510|6508|58
1613116500000|2021-02-12 07:55:00|6509.7|6507.7|6507.2|6505.2|6509.7|6507.7|6504.2|6502.2|157
1613116800000|2021-02-12 08:00:00|6506.7|6505.7|6510.2|6509.2|6515.5|6514.5|6500|6499|2269
1613117100000|2021-02-12 08:05:00|6510.5|6509.5|6516|6515|6516|6515|6503.7|6502.7|1491
1613117400000|2021-02-12 08:10:00|6516.5|6515.5|6521.2|6520.2|6523.2|6522.2|6511.2|6510.2|865
1613117700000|2021-02-12 08:15:00|6522.2|6521.2|6529.5|6528.5|6530|6529|6519.2|6518.2|978
1613118000000|2021-02-12 08:20:00|6529|6528|6523.2|6522.2|6530.5|6529.5|6522|6521|621
1613118300000|2021-02-12 08:25:00|6523|6522|6516.5|6515.5|6523.7|6522.7|6516.5|6515.5|608
1613118600000|2021-02-12 08:30:00|6517|6516|6507.5|6506.5|6518|6517|6502.5|6501.5|970
1613118900000|2021-02-12 08:35:00|6507.7|6506.7|6505.2|6504.2|6508.7|6507.7|6500.5|6499.5|638
1613119200000|2021-02-12 08:40:00|6506.8|6505.8|6496.1|6495.1|6507.8|6506.8|6494.6|6493.6|696
1613119500000|2021-02-12 08:45:00|6496.3|6495.3|6487.8|6486.8|6500.1|6499.1|6487.1|6486.1|996
1613119800000|2021-02-12 08:50:00|6487.6|6486.6|6499.1|6498.1|6499.6|6498.6|6484.1|6483.1|1024
1613120100000|2021-02-12 08:55:00|6498.8|6497.8|6506.1|6505.1|6507.6|6506.6|6495.6|6494.6|560
1613120400000|2021-02-12 09:00:00|6505.6|6504.6|6514.1|6513.1|6516.1|6515.1|6505.3|6504.3|623
1613120700000|2021-02-12 09:05:00|6513.3|6512.3|6517.6|6516.6|6519.1|6518.1|6513.3|6512.3|495
1613121000000|2021-02-12 09:10:00|6517.3|6516.3|6517.6|6516.6|6521.1|6520.1|6516.6|6515.6|586
1613121300000|2021-02-12 09:15:00|6517.8|6516.8|6520.1|6519.1|6523.8|6522.8|6516.6|6515.6|441
1613121600000|2021-02-12 09:20:00|6519.6|6518.6|6521.6|6520.6|6525.1|6524.1|6519.6|6518.6|575
1613121900000|2021-02-12 09:25:00|6521.1|6520.1|6523.6|6522.6|6524.8|6523.8|6518.3|6517.3|493
1613122200000|2021-02-12 09:30:00|6523.1|6522.1|6527.6|6526.6|6528.1|6527.1|6522.6|6521.6|562
1613122500000|2021-02-12 09:35:00|6527.8|6526.8|6531.6|6530.6|6531.6|6530.6|6526.1|6525.1|434
1613122800000|2021-02-12 09:40:00|6532.1|6531.1|6535.8|6534.8|6536.1|6535.1|6531.8|6530.8|657
1613123100000|2021-02-12 09:45:00|6535.6|6534.6|6534.8|6533.8|6537.3|6536.3|6533.1|6532.1|428
1613123400000|2021-02-12 09:50:00|6534.6|6533.6|6532.3|6531.3|6534.6|6533.6|6527.6|6526.6|415
1613123700000|2021-02-12 09:55:00|6532.1|6531.1|6530.6|6529.6|6535.1|6534.1|6530.3|6529.3|243
1613124000000|2021-02-12 10:00:00|6530.3|6529.3|6530.8|6529.8|6533.1|6532.1|6529.3|6528.3|250
1613124300000|2021-02-12 10:05:00|6530.6|6529.6|6531.1|6530.1|6532.3|6531.3|6530.1|6529.1|228
1613124600000|2021-02-12 10:10:00|6530.8|6529.8|6527.6|6526.6|6531.6|6530.6|6527.6|6526.6|239
1613124900000|2021-02-12 10:15:00|6527.3|6526.3|6528.8|6527.8|6529.1|6528.1|6525.6|6524.6|246
1613125200000|2021-02-12 10:20:00|6528.6|6527.6|6528.6|6527.6|6528.8|6527.8|6526.6|6525.6|177
1613125500000|2021-02-12 10:25:00|6529.1|6528.1|6529.6|6528.6|6530.3|6529.3|6527.8|6526.8|180
1613125800000|2021-02-12 10:30:00|6530.1|6529.1|6530.1|6529.1|6532.6|6531.6|6529.3|6528.3|327
1613126100000|2021-02-12 10:35:00|6530.3|6529.3|6529.6|6528.6|6531.1|6530.1|6527.1|6526.1|224
1613126400000|2021-02-12 10:40:00|6529.3|6528.3|6530.6|6529.6|6534.1|6533.1|6528.6|6527.6|325
1613126700000|2021-02-12 10:45:00|6530.8|6529.8|6529.3|6528.3|6534.6|6533.6|6528.8|6527.8|235
1613127000000|2021-02-12 10:50:00|6529.1|6528.1|6529.8|6528.8|6531.1|6530.1|6527.6|6526.6|208
1613127300000|2021-02-12 10:55:00|6529.6|6528.6|6533.3|6532.3|6533.6|6532.6|6529.6|6528.6|164
1613127600000|2021-02-12 11:00:00|6533.6|6532.6|6534.1|6533.1|6534.1|6533.1|6530.6|6529.6|273
1613127900000|2021-02-12 11:05:00|6534.3|6533.3|6534.6|6533.6|6536.6|6535.6|6534.1|6533.1|309
1613128200000|2021-02-12 11:10:00|6534.3|6533.3|6533.6|6532.6|6536.1|6535.1|6531.3|6530.3|243
1613128500000|2021-02-12 11:15:00|6533.8|6532.8|6532.8|6531.8|6534.6|6533.6|6531.3|6530.3|220
1613128800000|2021-02-12 11:20:00|6533.1|6532.1|6533.1|6532.1|6535.3|6534.3|6532.6|6531.6|190
1613129100000|2021-02-12 11:25:00|6532.6|6531.6|6530.3|6529.3|6532.6|6531.6|6529.6|6528.6|199
1613129400000|2021-02-12 11:30:00|6530.1|6529.1|6529.3|6528.3|6531.8|6530.8|6529.1|6528.1|215
1613129700000|2021-02-12 11:35:00|6529.1|6528.1|6528.1|6527.1|6530.1|6529.1|6527.6|6526.6|185
1613130000000|2021-02-12 11:40:00|6527.8|6526.8|6532.1|6531.1|6532.6|6531.6|6527.1|6526.1|120
1613130300000|2021-02-12 11:45:00|6532.3|6531.3|6534.3|6533.3|6534.6|6533.6|6530.1|6529.1|352
1613130600000|2021-02-12 11:50:00|6534.6|6533.6|6536.1|6535.1|6536.6|6535.6|6532.1|6531.1|244
1613130900000|2021-02-12 11:55:00|6536.6|6535.6|6543.1|6542.1|6543.1|6542.1|6536.3|6535.3|712
1613131200000|2021-02-12 12:00:00|6542.3|6541.3|6538.6|6537.6|6545.6|6544.6|6537.6|6536.6|656
1613131500000|2021-02-12 12:05:00|6538.8|6537.8|6537.6|6536.6|6540.1|6539.1|6537.1|6536.1|231
1613131800000|2021-02-12 12:10:00|6537.3|6536.3|6539.1|6538.1|6539.6|6538.6|6537.1|6536.1|217
1613132100000|2021-02-12 12:15:00|6538.8|6537.8|6538.1|6537.1|6541.3|6540.3|6538.1|6537.1|238
1613132400000|2021-02-12 12:20:00|6537.8|6536.8|6536.1|6535.1|6539.3|6538.3|6536.1|6535.1|137
1613132700000|2021-02-12 12:25:00|6536.3|6535.3|6538.3|6537.3|6539.1|6538.1|6535.8|6534.8|240
1613133000000|2021-02-12 12:30:00|6538.8|6537.8|6541.1|6540.1|6541.1|6540.1|6538.8|6537.8|168
1613133300000|2021-02-12 12:35:00|6541.6|6540.6|6538.6|6537.6|6541.6|6540.6|6537.1|6536.1|159
1613133600000|2021-02-12 12:40:00|6537.9|6536.9|6536.6|6535.6|6538.4|6537.4|6535.9|6534.9|229
1613133900000|2021-02-12 12:45:00|6536.9|6535.9|6537.6|6536.6|6538.9|6537.9|6533.6|6532.6|553
1613134200000|2021-02-12 12:50:00|6537.9|6536.9|6533.9|6532.9|6537.9|6536.9|6533.4|6532.4|278
1613134500000|2021-02-12 12:55:00|6533.6|6532.6|6534.4|6533.4|6534.4|6533.4|6531.9|6530.9|201
1613134800000|2021-02-12 13:00:00|6534.9|6533.9|6536.9|6535.9|6536.9|6535.9|6534.1|6533.1|407
1613135100000|2021-02-12 13:05:00|6537.4|6536.4|6537.4|6536.4|6537.9|6536.9|6535.4|6534.4|234
1613135400000|2021-02-12 13:10:00|6537.6|6536.6|6537.9|6536.9|6539.9|6538.9|6537.1|6536.1|318
1613135700000|2021-02-12 13:15:00|6537.6|6536.6|6536.6|6535.6|6538.9|6537.9|6536.4|6535.4|258
1613136000000|2021-02-12 13:20:00|6536.9|6535.9|6535.9|6534.9|6536.9|6535.9|6534.9|6533.9|216
1613136300000|2021-02-12 13:25:00|6535.6|6534.6|6540.9|6539.9|6542.4|6541.4|6535.4|6534.4|495
1613136600000|2021-02-12 13:30:00|6540.6|6539.6|6536.6|6535.6|6540.9|6539.9|6536.6|6535.6|527
1613136900000|2021-02-12 13:35:00|6536.9|6535.9|6538.4|6537.4|6538.6|6537.6|6536.4|6535.4|184
1613137200000|2021-02-12 13:40:00|6538.1|6537.1|6541.9|6540.9|6542.1|6541.1|6537.4|6536.4|222
1613137500000|2021-02-12 13:45:00|6542.1|6541.1|6540.6|6539.6|6544.4|6543.4|6540.6|6539.6|417
1613137800000|2021-02-12 13:50:00|6540.9|6539.9|6540.4|6539.4|6543.4|6542.4|6539.9|6538.9|355
1613138100000|2021-02-12 13:55:00|6540.6|6539.6|6538.1|6537.1|6540.9|6539.9|6537.4|6536.4|264
1613138400000|2021-02-12 14:00:00|6538.4|6537.4|6539.4|6538.4|6540.4|6539.4|6537.9|6536.9|432
1613138700000|2021-02-12 14:05:00|6539.1|6538.1|6538.1|6537.1|6541.9|6540.9|6536.9|6535.9|469
1613139000000|2021-02-12 14:10:00|6537.9|6536.9|6538.4|6537.4|6540.4|6539.4|6537.4|6536.4|353
1613139300000|2021-02-12 14:15:00|6538.6|6537.6|6538.4|6537.4|6539.9|6538.9|6537.6|6536.6|319
1613139600000|2021-02-12 14:20:00|6537.9|6536.9|6540.4|6539.4|6541.9|6540.9|6537.9|6536.9|466
1613139900000|2021-02-12 14:25:00|6540.6|6539.6|6542.9|6541.9|6542.9|6541.9|6539.1|6538.1|535
1613140200000|2021-02-12 14:30:00|6542.4|6541.4|6546.9|6545.9|6551.1|6550.1|6541.4|6540.4|1107
1613140500000|2021-02-12 14:35:00|6545.9|6544.9|6552.4|6551.4|6553.9|6552.9|6545.4|6544.4|1146
1613140800000|2021-02-12 14:40:00|6552.9|6551.9|6557.4|6556.4|6557.4|6556.4|6552.9|6551.9|1002
1613141100000|2021-02-12 14:45:00|6556.9|6555.9|6561.4|6560.4|6562.9|6561.9|6556.6|6555.6|1554
1613141400000|2021-02-12 14:50:00|6561.6|6560.6|6557.9|6556.9|6562.9|6561.9|6556.9|6555.9|1313
1613141700000|2021-02-12 14:55:00|6558.1|6557.1|6559.9|6558.9|6561.4|6560.4|6557.9|6556.9|790
1613142000000|2021-02-12 15:00:00|6559.4|6558.4|6566.9|6565.9|6568.4|6567.4|6558.4|6557.4|1579
1613142300000|2021-02-12 15:05:00|6567.4|6566.4|6568.4|6567.4|6569.9|6568.9|6562.9|6561.9|1318
1613142600000|2021-02-12 15:10:00|6567.6|6566.6|6571.1|6570.1|6571.3|6570.3|6566.1|6565.1|871
1613142900000|2021-02-12 15:15:00|6572.1|6571.1|6570.6|6569.6|6575.1|6574.1|6568.8|6567.8|1237
1613143200000|2021-02-12 15:20:00|6570.8|6569.8|6577.1|6576.1|6577.3|6576.3|6569.6|6568.6|954
1613143500000|2021-02-12 15:25:00|6576.8|6575.8|6571.6|6570.6|6579.1|6578.1|6571.6|6570.6|956
1613143800000|2021-02-12 15:30:00|6571.8|6570.8|6570.6|6569.6|6572.1|6571.1|6567.1|6566.1|955
1613144100000|2021-02-12 15:35:00|6570.8|6569.8|6571.8|6570.8|6576.1|6575.1|6569.1|6568.1|1085
1613144400000|2021-02-12 15:40:00|6572.1|6571.1|6575.6|6574.6|6575.8|6574.8|6570.1|6569.1|492
1613144700000|2021-02-12 15:45:00|6575.1|6574.1|6573.1|6572.1|6576.1|6575.1|6570.6|6569.6|426
1613145000000|2021-02-12 15:50:00|6573.3|6572.3|6566.3|6565.3|6573.6|6572.6|6566.1|6565.1|574
1613145300000|2021-02-12 15:55:00|6566.1|6565.1|6566.8|6565.8|6569.6|6568.6|6566.1|6565.1|583
1613145600000|2021-02-12 16:00:00|6566.6|6565.6|6570.8|6569.8|6573.8|6572.8|6566.6|6565.6|964
1613145900000|2021-02-12 16:05:00|6571.1|6570.1|6571.1|6570.1|6572.1|6571.1|6569.6|6568.6|641
1613146200000|2021-02-12 16:10:00|6571.3|6570.3|6576.6|6575.6|6577.1|6576.1|6571.1|6570.1|922
1613146500000|2021-02-12 16:15:00|6576.1|6575.1|6579.1|6578.1|6580.8|6579.8|6576.1|6575.1|1235
1613146800000|2021-02-12 16:20:00|6579.3|6578.3|6580.1|6579.1|6581.8|6580.8|6576.1|6575.1|1318
1613147100000|2021-02-12 16:25:00|6580.3|6579.3|6586.6|6584.6|6586.6|6585.1|6578.6|6577.6|4482
1613147400000|2021-02-12 16:30:00|6587.6|6585.6|6590.6|6588.6|6592.6|6590.6|6581.1|6579.1|8652
1613147700000|2021-02-12 16:35:00|6591.8|6589.8|6589.6|6587.6|6592.6|6590.6|6584.1|6582.1|2357
1613148000000|2021-02-12 16:40:00|6589.3|6587.3|6590.1|6588.1|6591.1|6589.1|6587.8|6585.8|600
1613148300000|2021-02-12 16:45:00|6590.6|6588.6|6593.1|6591.1|6594.6|6592.6|6590.6|6588.6|524
1613148600000|2021-02-12 16:50:00|6592.8|6590.8|6593.6|6591.6|6594.1|6592.1|6591.6|6589.6|451
1613148900000|2021-02-12 16:55:00|6593.3|6591.3|6593.3|6591.3|6594.3|6592.3|6592.1|6590.1|243
1613149200000|2021-02-12 17:00:00|6593.1|6591.1|6594.1|6592.1|6596.1|6594.1|6591.6|6589.6|316
1613149500000|2021-02-12 17:05:00|6593.8|6591.8|6593.6|6591.6|6594.6|6592.6|6593.3|6591.3|197
1613149800000|2021-02-12 17:10:00|6593.3|6591.3|6594.8|6592.8|6595.6|6593.6|6593.1|6591.1|230
1613150100000|2021-02-12 17:15:00|6594.6|6592.6|6592.1|6590.1|6595.6|6593.6|6592.1|6590.1|259
1613150400000|2021-02-12 17:20:00|6591.8|6589.8|6591.1|6589.1|6591.8|6589.8|6590.1|6588.1|138
1613150700000|2021-02-12 17:25:00|6590.8|6588.8|6591.3|6589.3|6592.1|6590.1|6590.6|6588.6|320
1613151000000|2021-02-12 17:30:00|6591.1|6589.1|6588.3|6586.3|6591.3|6589.3|6588.1|6586.1|91
1613151300000|2021-02-12 17:35:00|6588.6|6586.6|6587.8|6585.8|6590.1|6588.1|6586.6|6584.6|96
1613151600000|2021-02-12 17:40:00|6588.1|6586.1|6590.1|6588.1|6591.3|6589.3|6585.8|6583.8|136
1613151900000|2021-02-12 17:45:00|6589.8|6587.8|6589.3|6587.3|6591.1|6589.1|6588.6|6586.6|189
1613152200000|2021-02-12 17:50:00|6589.1|6587.1|6586.6|6584.6|6589.8|6587.8|6586.6|6584.6|87
1613152500000|2021-02-12 17:55:00|6586.8|6584.8|6588.1|6586.1|6589.3|6587.3|6586.1|6584.1|178
1613152800000|2021-02-12 18:00:00|6587.8|6585.8|6588.1|6586.1|6589.3|6587.3|6585.6|6583.6|232
1613153100000|2021-02-12 18:05:00|6587.8|6585.8|6584.1|6582.1|6588.1|6586.1|6584.1|6582.1|146
1613153400000|2021-02-12 18:10:00|6583.8|6581.8|6584.8|6582.8|6586.8|6584.8|6583.6|6581.6|63
1613153700000|2021-02-12 18:15:00|6585.1|6583.1|6579.8|6577.8|6586.8|6584.8|6579.3|6577.3|392
1613154000000|2021-02-12 18:20:00|6579.6|6577.6|6584.3|6582.3|6585.8|6583.8|6577.6|6575.6|306
1613154300000|2021-02-12 18:25:00|6584.1|6582.1|6586.1|6584.1|6586.1|6584.1|6584.1|6582.1|31
1613154600000|2021-02-12 18:30:00|6586.6|6584.6|6587.3|6585.3|6588.3|6586.3|6585.1|6583.1|62
1613154900000|2021-02-12 18:35:00|6587.6|6585.6|6586.3|6584.3|6589.1|6587.1|6585.8|6583.8|77
1613155200000|2021-02-12 18:40:00|6586.6|6584.6|6586.8|6584.8|6589.1|6587.1|6586.6|6584.6|83
1613155500000|2021-02-12 18:45:00|6586.6|6584.6|6586.8|6584.8|6587.3|6585.3|6585.8|6583.8|37
1613155800000|2021-02-12 18:50:00|6587.1|6585.1|6585.3|6583.3|6587.1|6585.1|6584.8|6582.8|32
1613156100000|2021-02-12 18:55:00|6585.1|6583.1|6585.1|6583.1|6586.1|6584.1|6582.1|6580.1|170
1613156400000|2021-02-12 19:00:00|6585.6|6583.6|6581.1|6579.1|6585.6|6583.6|6579.6|6577.6|339
1613156700000|2021-02-12 19:05:00|6581.3|6579.3|6581.8|6579.8|6582.3|6580.3|6579.6|6577.6|60
1613157000000|2021-02-12 19:10:00|6582.1|6580.1|6582.3|6580.3|6584.1|6582.1|6582.1|6580.1|68
1613157300000|2021-02-12 19:15:00|6582.6|6580.6|6584.8|6582.8|6584.8|6582.8|6581.3|6579.3|85
1613157600000|2021-02-12 19:20:00|6585.1|6583.1|6585.6|6583.6|6586.1|6584.1|6584.6|6582.6|55
1613157900000|2021-02-12 19:25:00|6585.8|6583.8|6586.8|6584.8|6587.1|6585.1|6584.6|6582.6|53
1613158200000|2021-02-12 19:30:00|6586.6|6584.6|6588.8|6586.8|6588.8|6586.8|6586.1|6584.1|113
1613158500000|2021-02-12 19:35:00|6588.6|6586.6|6587.8|6585.8|6588.6|6586.6|6586.1|6584.1|70
1613158800000|2021-02-12 19:40:00|6587.6|6585.6|6589.1|6587.1|6589.6|6587.6|6586.3|6584.3|71
1613159100000|2021-02-12 19:45:00|6588.8|6586.8|6591.8|6589.8|6592.1|6590.1|6588.8|6586.8|71
1613159400000|2021-02-12 19:50:00|6592.1|6590.1|6592.8|6590.8|6593.1|6591.1|6591.6|6589.6|59
1613159700000|2021-02-12 19:55:00|6592.6|6590.6|6592.1|6590.1|6593.6|6591.6|6591.6|6589.6|68
1613160000000|2021-02-12 20:00:00|6592.6|6590.6|6592.1|6590.1|6592.8|6590.8|6591.6|6589.6|58
1613160300000|2021-02-12 20:05:00|6592.3|6590.3|6592.8|6590.8|6594.1|6592.1|6591.8|6589.8|76
1613160600000|2021-02-12 20:10:00|6592.6|6590.6|6593.3|6591.3|6593.3|6591.3|6592.3|6590.3|21
1613160900000|2021-02-12 20:15:00|6593.1|6591.1|6593.1|6591.1|6594.1|6592.1|6592.8|6590.8|36
1613161200000|2021-02-12 20:20:00|6593.6|6591.6|6593.8|6591.8|6594.1|6592.1|6593.3|6591.3|43
1613161500000|2021-02-12 20:25:00|6593.6|6591.6|6594.8|6592.8|6595.1|6593.1|6593.6|6591.6|50
1613161800000|2021-02-12 20:30:00|6595.1|6593.1|6596.1|6594.1|6596.3|6594.3|6594.1|6592.1|67
1613162100000|2021-02-12 20:35:00|6595.8|6593.8|6597.8|6595.8|6598.6|6596.6|6595.6|6593.6|82
1613162400000|2021-02-12 20:40:00|6598.1|6596.1|6598.6|6596.6|6600.3|6598.3|6597.8|6595.8|102
1613162700000|2021-02-12 20:45:00|6598.8|6596.8|6601.6|6599.6|6602.1|6600.1|6598.6|6596.6|312
1613163000000|2021-02-12 20:50:00|6601.8|6599.8|6606.3|6604.3|6608.1|6606.1|6601.8|6599.8|1172
1613163300000|2021-02-12 20:55:00|6606.6|6604.6|6609.7|6605.7|6610.1|6607.6|6604.6|6602.6|537
1613163600000|2021-02-12 21:00:00|6610.1|6606.1|6617.9|6613.9|6628.5|6624.5|6608.9|6604.9|0
1613163900000|2021-02-12 21:05:00|6617.8|6613.8|6621|6617|6621|6617|6617.8|6613.8|0
1613164200000|2021-02-12 21:10:00|6622|6618|6616.7|6612.7|6622|6618|6616.3|6612.3|0
1613164500000|2021-02-12 21:15:00|6616.5|6612.5|6616.6|6612.6|6617.2|6613.2|6616|6612|0
1613164800000|2021-02-12 21:20:00|6616.7|6612.7|6615.9|6611.9|6616.9|6612.9|6615.6|6611.6|0
1613165100000|2021-02-12 21:25:00|6615.8|6611.8|6615.7|6611.7|6616.1|6612.1|6615.4|6611.4|0
1613165400000|2021-02-12 21:30:00|6614.8|6610.8|6614.8|6610.8|6616.4|6612.4|6614.2|6610.2|0
1613165700000|2021-02-12 21:35:00|6615.1|6611.1|6615.5|6611.5|6616.2|6612.2|6614.9|6610.9|0
1613166000000|2021-02-12 21:40:00|6614.5|6610.5|6614.4|6610.4|6614.8|6610.8|6613.5|6609.5|0
1613166300000|2021-02-12 21:45:00|6614.8|6610.8|6614.6|6610.6|6614.9|6610.9|6613.8|6609.8|0
1613166600000|2021-02-12 21:50:00|6614.9|6610.9|6615.1|6611.1|6615.1|6611.1|6614.5|6610.5|0
1613166900000|2021-02-12 21:55:00|6614.8|6610.8|6620.1|6616.1|6620.9|6616.9|6614.3|6610.3|0
1613343600000|2021-02-14 23:00:00|6625.2|6621.2|6636|6632|6636.2|6632.2|6624.8|6620.8|0
1613343900000|2021-02-14 23:05:00|6636.1|6632.1|6638.3|6634.3|6638.3|6634.3|6634.9|6630.9|0
1613344200000|2021-02-14 23:10:00|6639.5|6635.5|6639.9|6635.9|6640.8|6636.8|6638.6|6634.6|0
1613344500000|2021-02-14 23:15:00|6640|6636|6642.5|6638.5|6642.6|6638.6|6639.7|6635.7|0
1613344800000|2021-02-14 23:20:00|6642.6|6638.6|6638.3|6634.3|6643.3|6639.3|6637.6|6633.6|0
1613345100000|2021-02-14 23:25:00|6638|6634|6638.4|6634.4|6638.5|6634.5|6637|6633|0
1613345400000|2021-02-14 23:30:00|6638.7|6634.7|6634.9|6630.9|6638.7|6634.7|6634.9|6630.9|0
1613345700000|2021-02-14 23:35:00|6635.2|6631.2|6636.7|6632.7|6637|6633|6635|6631|0
1613346000000|2021-02-14 23:40:00|6636.9|6632.9|6639|6635|6639.8|6635.8|6636.3|6632.3|0
1613346300000|2021-02-14 23:45:00|6639.2|6635.2|6641.5|6637.5|6642.9|6638.9|6639|6635|0
1613346600000|2021-02-14 23:50:00|6641.8|6637.8|6641|6637|6641.8|6637.8|6640.3|6636.3|0
1613346900000|2021-02-14 23:55:00|6641.1|6637.1|6639.8|6635.8|6641.6|6637.6|6639.8|6635.8|0
1613347200000|2021-02-15 00:00:00|6639.9|6635.9|6643.4|6639.4|6643.7|6639.7|6639|6635|0
1613347500000|2021-02-15 00:05:00|6643.2|6639.2|6644.5|6640.5|6644.7|6640.7|6642.6|6638.6|0
1613347800000|2021-02-15 00:10:00|6644.3|6640.3|6643.7|6639.7|6644.4|6640.4|6642.2|6638.2|0
1613348100000|2021-02-15 00:15:00|6644.1|6640.1|6654.9|6650.9|6656.6|6652.6|6643.7|6639.7|0
1613348400000|2021-02-15 00:20:00|6655.6|6651.6|6661.7|6657.7|6663.5|6659.5|6655.5|6651.5|0
1613348700000|2021-02-15 00:25:00|6661.8|6657.8|6656.7|6652.7|6661.8|6657.8|6655.3|6651.3|0
1613349000000|2021-02-15 00:30:00|6656.6|6652.6|6652.8|6648.8|6658.1|6654.1|6651.7|6647.7|0
1613349300000|2021-02-15 00:35:00|6652.7|6648.7|6652.8|6648.8|6654.4|6650.4|6651.3|6647.3|0
1613349600000|2021-02-15 00:40:00|6652.1|6648.1|6650|6646|6652.1|6648.1|6648.3|6644.3|0
1613349900000|2021-02-15 00:45:00|6650.1|6646.1|6647.3|6643.3|6651.9|6647.9|6647.3|6643.3|0
1613350200000|2021-02-15 00:50:00|6647.4|6643.4|6647.4|6643.4|6650.1|6646.1|6647.2|6643.2|0
1613350500000|2021-02-15 00:55:00|6646.7|6642.7|6634.9|6630.9|6647.4|6643.4|6634.9|6630.9|0
1613350800000|2021-02-15 01:00:00|6632.9|6628.9|6630.1|6627.1|6634.3|6630.3|6622.9|6618.9|325
1613351100000|2021-02-15 01:05:00|6629.8|6626.8|6626.8|6623.8|6631.6|6628.6|6626.8|6623.8|79
1613351400000|2021-02-15 01:10:00|6627.1|6624.1|6631.8|6628.8|6631.8|6628.8|6627.1|6624.1|44
1613351700000|2021-02-15 01:15:00|6631.6|6628.6|6629.1|6626.1|6631.6|6628.6|6628.3|6625.3|73
1613352000000|2021-02-15 01:20:00|6629.6|6626.6|6628.6|6625.6|6630.8|6627.8|6627.8|6624.8|41
1613352300000|2021-02-15 01:25:00|6628.8|6625.8|6629.6|6626.6|6630.6|6627.6|6628.8|6625.8|36
1613352600000|2021-02-15 01:30:00|6629.3|6626.3|6633.1|6630.1|6633.8|6630.8|6628.8|6625.8|37
1613352900000|2021-02-15 01:35:00|6633.3|6630.3|6626.8|6623.8|6633.6|6630.6|6625.8|6622.8|99
1613353200000|2021-02-15 01:40:00|6626.6|6623.6|6626.1|6623.1|6626.8|6623.8|6624.3|6621.3|15
1613353500000|2021-02-15 01:45:00|6626.3|6623.3|6626.8|6623.8|6629.6|6626.6|6625.8|6622.8|42
1613353800000|2021-02-15 01:50:00|6627.1|6624.1|6627.8|6624.8|6630.1|6627.1|6626.8|6623.8|30
1613354100000|2021-02-15 01:55:00|6628.1|6625.1|6629.3|6626.3|6630.1|6627.1|6627.8|6624.8|12
1613354400000|2021-02-15 02:00:00|6629.6|6626.6|6632.3|6629.3|6633.1|6630.1|6629.6|6626.6|28
1613354700000|2021-02-15 02:05:00|6632.6|6629.6|6634.1|6631.1|6636.8|6633.8|6632.3|6629.3|129
1613355000000|2021-02-15 02:10:00|6633.6|6630.6|6633.8|6630.8|6634.6|6631.6|6632.8|6629.8|19
1613355300000|2021-02-15 02:15:00|6634.1|6631.1|6634.8|6631.8|6635.3|6632.3|6633.3|6630.3|15
1613355600000|2021-02-15 02:20:00|6635.1|6632.1|6635.8|6632.8|6635.8|6632.8|6633.6|6630.6|22
1613355900000|2021-02-15 02:25:00|6635.6|6632.6|6633.6|6630.6|6635.6|6632.6|6632.6|6629.6|21
1613356200000|2021-02-15 02:30:00|6633.3|6630.3|6633.1|6630.1|6633.8|6630.8|6632.6|6629.6|7
1613356500000|2021-02-15 02:35:00|6632.8|6629.8|6628.6|6625.6|6632.8|6629.8|6628.6|6625.6|65
1613356800000|2021-02-15 02:40:00|6628.1|6625.1|6627.6|6624.6|6628.1|6625.1|6627.3|6624.3|91
1613357100000|2021-02-15 02:45:00|6627.8|6624.8|6629.6|6626.6|6629.6|6626.6|6627.3|6624.3|32
1613357400000|2021-02-15 02:50:00|6629.3|6626.3|6628.8|6625.8|6629.3|6626.3|6628.1|6625.1|12
1613357700000|2021-02-15 02:55:00|6628.6|6625.6|6628.3|6625.3|6629.8|6626.8|6628.3|6625.3|14
1613358000000|2021-02-15 03:00:00|6628.6|6625.6|6627.8|6624.8|6629.6|6626.6|6627.3|6624.3|15
1613358300000|2021-02-15 03:05:00|6627.6|6624.6|6626.3|6623.3|6627.6|6624.6|6625.6|6622.6|6
1613358600000|2021-02-15 03:10:00|6626.6|6623.6|6627.8|6624.8|6627.8|6624.8|6625.6|6622.6|9
1613358900000|2021-02-15 03:15:00|6628.1|6625.1|6627.6|6624.6|6629.1|6626.1|6627.6|6624.6|9
1613359200000|2021-02-15 03:20:00|6627.8|6624.8|6628.3|6625.3|6629.1|6626.1|6627.3|6624.3|20
1613359500000|2021-02-15 03:25:00|6628.8|6625.8|6628.8|6625.8|6629.1|6626.1|6628.6|6625.6|8
1613359800000|2021-02-15 03:30:00|6628.6|6625.6|6629.8|6626.8|6630.3|6627.3|6628.6|6625.6|29
1613360100000|2021-02-15 03:35:00|6630.1|6627.1|6631.3|6628.3|6631.3|6628.3|6629.6|6626.6|9
1613360400000|2021-02-15 03:40:00|6631.6|6628.6|6631.6|6628.6|6632.3|6629.3|6631.3|6628.3|14
1613360700000|2021-02-15 03:45:00|6631.8|6628.8|6633.3|6630.3|6633.8|6630.8|6631.6|6628.6|47
1613361000000|2021-02-15 03:50:00|6633.6|6630.6|6631.8|6628.8|6633.6|6630.6|6631.6|6628.6|31
1613361300000|2021-02-15 03:55:00|6632.1|6629.1|6633.1|6630.1|6633.8|6630.8|6631.6|6628.6|10
1613361600000|2021-02-15 04:00:00|6633.3|6630.3|6633.8|6630.8|6634.6|6631.6|6632.3|6629.3|36
1613361900000|2021-02-15 04:05:00|6634.1|6631.1|6637.3|6634.3|6637.3|6634.3|6633.8|6630.8|28
1613362200000|2021-02-15 04:10:00|6637.1|6634.1|6635.6|6632.6|6637.6|6634.6|6635.6|6632.6|29
1613362500000|2021-02-15 04:15:00|6636.3|6633.3|6636.8|6633.8|6637.3|6634.3|6635.3|6632.3|21
1613362800000|2021-02-15 04:20:00|6636.6|6633.6|6634.6|6631.6|6636.6|6633.6|6634.1|6631.1|15
1613363100000|2021-02-15 04:25:00|6634.8|6631.8|6635.3|6632.3|6635.3|6632.3|6634.1|6631.1|0
1613363400000|2021-02-15 04:30:00|6635.6|6632.6|6635.6|6632.6|6636.1|6633.1|6635.1|6632.1|9
1613363700000|2021-02-15 04:35:00|6635.8|6632.8|6636.3|6633.3|6636.3|6633.3|6635.8|6632.8|5
1613364000000|2021-02-15 04:40:00|6636.1|6633.1|6634.8|6631.8|6636.3|6633.3|6634.6|6631.6|10
1613364300000|2021-02-15 04:45:00|6634.6|6631.6|6633.3|6630.3|6634.8|6631.8|6631.3|6628.3|14
1613364600000|2021-02-15 04:50:00|6633.1|6630.1|6633.6|6630.6|6634.6|6631.6|6632.1|6629.1|11
1613364900000|2021-02-15 04:55:00|6633.3|6630.3|6633.1|6630.1|6634.1|6631.1|6632.3|6629.3|5
1613365200000|2021-02-15 05:00:00|6632.6|6629.6|6633.3|6630.3|6635.3|6632.3|6632.6|6629.6|2
1613365500000|2021-02-15 05:05:00|6633.1|6630.1|6631.8|6628.8|6635.6|6632.6|6631.6|6628.6|34
1613365800000|2021-02-15 05:10:00|6632.1|6629.1|6632.8|6629.8|6633.8|6630.8|6631.8|6628.8|19
1613366100000|2021-02-15 05:15:00|6633.1|6630.1|6632.8|6629.8|6634.3|6631.3|6632.1|6629.1|18
1613366400000|2021-02-15 05:20:00|6633.1|6630.1|6633.3|6630.3|6634.8|6631.8|6632.6|6629.6|5
1613366700000|2021-02-15 05:25:00|6633.1|6630.1|6633.3|6630.3|6633.6|6630.6|6632.1|6629.1|5
1613367000000|2021-02-15 05:30:00|6633.6|6630.6|6633.6|6630.6|6634.3|6631.3|6632.6|6629.6|0
1613367300000|2021-02-15 05:35:00|6633.3|6630.3|6631.8|6628.8|6634.1|6631.1|6631.6|6628.6|34
1613367600000|2021-02-15 05:40:00|6631.6|6628.6|6634.3|6631.3|6634.3|6631.3|6631.6|6628.6|29
1613367900000|2021-02-15 05:45:00|6634.8|6631.8|6636.1|6633.1|6636.1|6633.1|6634.1|6631.1|32
1613368200000|2021-02-15 05:50:00|6636.3|6633.3|6636.8|6633.8|6637.8|6634.8|6636.3|6633.3|20
1613368500000|2021-02-15 05:55:00|6636.6|6633.6|6636.3|6633.3|6637.6|6634.6|6636.3|6633.3|15
1613368800000|2021-02-15 06:00:00|6636.1|6633.1|6639.8|6636.8|6639.8|6636.8|6636.1|6633.1|24
1613369100000|2021-02-15 06:05:00|6639.6|6636.6|6640.8|6637.8|6641.1|6638.1|6639.3|6636.3|38
1613369400000|2021-02-15 06:10:00|6641.1|6638.1|6641.3|6638.3|6641.8|6638.8|6640.3|6637.3|26
1613369700000|2021-02-15 06:15:00|6641.6|6638.6|6642.8|6639.8|6642.8|6639.8|6640.8|6637.8|11
1613370000000|2021-02-15 06:20:00|6642.6|6639.6|6643.6|6640.6|6644.1|6641.1|6642.3|6639.3|27
1613370300000|2021-02-15 06:25:00|6643.8|6640.8|6639.6|6636.6|6643.8|6640.8|6638.8|6635.8|38
1613370600000|2021-02-15 06:30:00|6639.3|6636.3|6638.3|6635.3|6640.1|6637.1|6636.3|6633.3|44
1613370900000|2021-02-15 06:35:00|6637.6|6634.6|6638.8|6635.8|6639.3|6636.3|6637.6|6634.6|38
1613371200000|2021-02-15 06:40:00|6639.1|6636.1|6639.8|6636.8|6639.8|6636.8|6637.3|6634.3|44
1613371500000|2021-02-15 06:45:00|6640.1|6637.1|6639.6|6636.6|6641.1|6638.1|6639.1|6636.1|42
1613371800000|2021-02-15 06:50:00|6639.8|6636.8|6640.1|6637.1|6640.8|6637.8|6638.8|6635.8|66
1613372100000|2021-02-15 06:55:00|6640.3|6637.3|6640.3|6637.3|6641.6|6638.6|6638.8|6635.8|78
1613372400000|2021-02-15 07:00:00|6639.3|6636.3|6638.6|6636.6|6641.1|6639.1|6636.6|6634.6|391
1613372700000|2021-02-15 07:05:00|6637.6|6635.6|6637.1|6635.1|6639.6|6637.6|6634.6|6632.6|345
1613373000000|2021-02-15 07:10:00|6637.3|6635.3|6635.1|6633.1|6637.6|6635.6|6633.6|6631.6|227
1613373300000|2021-02-15 07:15:00|6635.6|6633.6|6636.8|6634.8|6636.8|6634.8|6633.6|6631.6|136
1613373600000|2021-02-15 07:20:00|6637.6|6635.6|6638.6|6636.6|6638.6|6636.6|6634.6|6632.6|176
1613373900000|2021-02-15 07:25:00|6638.3|6636.3|6641.3|6639.3|6642.6|6640.6|6636.6|6634.6|266
1613374200000|2021-02-15 07:30:00|6641.1|6639.1|6638.6|6636.6|6642.6|6640.6|6638.6|6636.6|259
1613374500000|2021-02-15 07:35:00|6638.8|6636.8|6643.1|6641.1|6643.3|6641.3|6638.6|6636.6|342
1613374800000|2021-02-15 07:40:00|6643.3|6641.3|6641.8|6639.8|6644.3|6642.3|6641.8|6639.8|189
1613375100000|2021-02-15 07:45:00|6641.6|6639.6|6642.1|6640.1|6643.1|6641.1|6639.8|6637.8|138
1613375400000|2021-02-15 07:50:00|6642.3|6640.3|6641.6|6639.6|6643.1|6641.1|6640.3|6638.3|179
1613375700000|2021-02-15 07:55:00|6642.1|6640.1|6644.3|6642.3|6644.6|6642.6|6640.8|6638.8|570
1613376000000|2021-02-15 08:00:00|6643.8|6642.8|6645.6|6644.6|6646.6|6645.6|6632.3|6631.3|3684
1613376300000|2021-02-15 08:05:00|6646.8|6645.8|6646.1|6645.1|6647.3|6646.3|6639.6|6638.6|2372
1613376600000|2021-02-15 08:10:00|6646.6|6645.6|6658.1|6657.1|6659.3|6658.3|6646.6|6645.6|1961
1613376900000|2021-02-15 08:15:00|6657.8|6656.8|6644.3|6643.3|6663.1|6662.1|6644.1|6643.1|2616
1613377200000|2021-02-15 08:20:00|6643.6|6642.6|6658.6|6657.6|6660.3|6659.3|6641.1|6640.1|1811
1613377500000|2021-02-15 08:25:00|6658.1|6657.1|6651.6|6650.6|6658.1|6657.1|6648.1|6647.1|916
1613377800000|2021-02-15 08:30:00|6651.8|6650.8|6656.8|6655.8|6658.8|6657.8|6651.1|6650.1|1129
1613378100000|2021-02-15 08:35:00|6656.6|6655.6|6655.3|6654.3|6661.6|6660.6|6654.1|6653.1|1198
1613378400000|2021-02-15 08:40:00|6653.9|6652.9|6659.7|6658.7|6659.9|6658.9|6653.7|6652.7|889
1613378700000|2021-02-15 08:45:00|6659.9|6658.9|6666.7|6665.7|6668.7|6667.7|6658.2|6657.2|1244
1613379000000|2021-02-15 08:50:00|6666.2|6665.2|6665.9|6664.9|6667.9|6666.9|6661.4|6660.4|794
1613379300000|2021-02-15 08:55:00|6666.2|6665.2|6674.2|6673.2|6674.4|6673.4|6665.4|6664.4|866
1613379600000|2021-02-15 09:00:00|6673.7|6672.7|6669.9|6668.9|6675.7|6674.7|6668.4|6667.4|1028
1613379900000|2021-02-15 09:05:00|6669.7|6668.7|6671.7|6670.7|6673.7|6672.7|6669.2|6668.2|716
1613380200000|2021-02-15 09:10:00|6671.9|6670.9|6682.4|6681.4|6684.7|6683.7|6671.7|6670.7|1182
1613380500000|2021-02-15 09:15:00|6682.2|6681.2|6683.9|6682.9|6685.9|6684.9|6681.7|6680.7|764
1613380800000|2021-02-15 09:20:00|6684.2|6683.2|6678.7|6677.7|6684.4|6683.4|6678.4|6677.4|774
1613381100000|2021-02-15 09:25:00|6678.4|6677.4|6680.4|6679.4|6681.7|6680.7|6678.4|6677.4|636
1613381400000|2021-02-15 09:30:00|6680.2|6679.2|6683.2|6682.2|6685.7|6684.7|6677.9|6676.9|745
1613381700000|2021-02-15 09:35:00|6683.4|6682.4|6683.7|6682.7|6686.2|6685.2|6682.7|6681.7|577
1613382000000|2021-02-15 09:40:00|6683.9|6682.9|6682.7|6681.7|6684.2|6683.2|6678.7|6677.7|560
1613382300000|2021-02-15 09:45:00|6682.4|6681.4|6681.7|6680.7|6682.7|6681.7|6679.7|6678.7|653
1613382600000|2021-02-15 09:50:00|6681.2|6680.2|6680.2|6679.2|6683.4|6682.4|6679.9|6678.9|400
1613382900000|2021-02-15 09:55:00|6680.4|6679.4|6681.7|6680.7|6683.2|6682.2|6678.2|6677.2|399
1613383200000|2021-02-15 10:00:00|6681.4|6680.4|6678.2|6677.2|6682.4|6681.4|6677.7|6676.7|311
1613383500000|2021-02-15 10:05:00|6677.2|6676.2|6677.7|6676.7|6680.2|6679.2|6677.2|6676.2|285
1613383800000|2021-02-15 10:10:00|6677.2|6676.2|6674.7|6673.7|6678.7|6677.7|6673.2|6672.2|578
1613384100000|2021-02-15 10:15:00|6674.4|6673.4|6681.7|6680.7|6681.9|6680.9|6674.2|6673.2|451
1613384400000|2021-02-15 10:20:00|6682.7|6681.7|6692.7|6691.7|6692.9|6691.9|6681.7|6680.7|1045
1613384700000|2021-02-15 10:25:00|6692.9|6691.9|6688.9|6687.9|6694.2|6693.2|6688.9|6687.9|994
1613385000000|2021-02-15 10:30:00|6688.7|6687.7|6689.7|6688.7|6692.7|6691.7|6687.4|6686.4|347
1613385300000|2021-02-15 10:35:00|6689.9|6688.9|6691.7|6690.7|6692.9|6691.9|6688.9|6687.9|528
1613385600000|2021-02-15 10:40:00|6691.9|6690.9|6689.2|6688.2|6692.2|6691.2|6687.7|6686.7|395
1613385900000|2021-02-15 10:45:00|6688.9|6687.9|6682.4|6681.4|6688.9|6687.9|6681.7|6680.7|690
1613386200000|2021-02-15 10:50:00|6682.2|6681.2|6680.7|6679.7|6682.4|6681.4|6679.2|6678.2|536
1613386500000|2021-02-15 10:55:00|6681.2|6680.2|6680.2|6679.2|6682.7|6681.7|6678.7|6677.7|305
1613386800000|2021-02-15 11:00:00|6680.4|6679.4|6679.7|6678.7|6680.9|6679.9|6678.2|6677.2|336
1613387100000|2021-02-15 11:05:00|6679.9|6678.9|6683.2|6682.2|6683.2|6682.2|6679.2|6678.2|602
1613387400000|2021-02-15 11:10:00|6682.9|6681.9|6681.7|6680.7|6684.2|6683.2|6681.7|6680.7|475
1613387700000|2021-02-15 11:15:00|6681.2|6680.2|6690.7|6689.7|6690.9|6689.9|6680.7|6679.7|725
1613388000000|2021-02-15 11:20:00|6690.9|6689.9|6688.9|6687.9|6692.7|6691.7|6688.9|6687.9|510
1613388300000|2021-02-15 11:25:00|6689.2|6688.2|6692.7|6691.7|6692.7|6691.7|6689.2|6688.2|426
1613388600000|2021-02-15 11:30:00|6692.2|6691.2|6692.2|6691.2|6692.7|6691.7|6690.2|6689.2|408
1613388900000|2021-02-15 11:35:00|6691.9|6690.9|6693.2|6692.2|6695.4|6694.4|6691.2|6690.2|316
1613389200000|2021-02-15 11:40:00|6693.4|6692.4|6695.7|6694.7|6696.2|6695.2|6693.2|6692.2|269
1613389500000|2021-02-15 11:45:00|6695.2|6694.2|6696.2|6695.2|6697.2|6696.2|6693.9|6692.9|352
1613389800000|2021-02-15 11:50:00|6696.4|6695.4|6699.7|6698.7|6702.2|6701.2|6696.4|6695.4|806
1613390100000|2021-02-15 11:55:00|6699.4|6698.4|6709.7|6708.7|6710.9|6709.9|6699.2|6698.2|849
1613390400000|2021-02-15 12:00:00|6709.2|6708.2|6704.2|6703.2|6709.2|6708.2|6702.7|6701.7|759
1613390700000|2021-02-15 12:05:00|6703.7|6702.7|6700.2|6699.2|6703.7|6702.7|6697.9|6696.9|428
1613391000000|2021-02-15 12:10:00|6700.4|6699.4|6697.7|6696.7|6700.4|6699.4|6697.7|6696.7|239
1613391300000|2021-02-15 12:15:00|6696.7|6695.7|6701.2|6700.2|6701.4|6700.4|6696.7|6695.7|300
1613391600000|2021-02-15 12:20:00|6701.4|6700.4|6704.4|6703.4|6704.4|6703.4|6699.9|6698.9|208
1613391900000|2021-02-15 12:25:00|6704.7|6703.7|6708.4|6707.4|6708.4|6707.4|6703.2|6702.2|275
1613392200000|2021-02-15 12:30:00|6708.2|6707.2|6709.2|6708.2|6710.2|6709.2|6707.7|6706.7|435
1613392500000|2021-02-15 12:35:00|6708.9|6707.9|6709.9|6708.9|6710.7|6709.7|6708.7|6707.7|271
1613392800000|2021-02-15 12:40:00|6709.7|6708.7|6707|6706|6710.5|6709.5|6706.5|6705.5|445
1613393100000|2021-02-15 12:45:00|6706.7|6705.7|6703|6702|6707|6706|6703|6702|404
1613393400000|2021-02-15 12:50:00|6703.2|6702.2|6706|6705|6706.7|6705.7|6702.5|6701.5|262
1613393700000|2021-02-15 12:55:00|6706.2|6705.2|6706.7|6705.7|6707|6706|6704.7|6703.7|257
1613394000000|2021-02-15 13:00:00|6706.5|6705.5|6712.2|6711.2|6712.2|6711.2|6705|6704|818
1613394300000|2021-02-15 13:05:00|6712.5|6711.5|6714|6713|6717|6716|6712.2|6711.2|830
1613394600000|2021-02-15 13:10:00|6714.5|6713.5|6714|6713|6714.5|6713.5|6712.5|6711.5|841
1613394900000|2021-02-15 13:15:00|6713|6712|6720.7|6719.7|6720.7|6719.7|6713|6712|538
1613395200000|2021-02-15 13:20:00|6720.5|6719.5|6720.7|6719.7|6725.2|6724.2|6719.5|6718.5|955
1613395500000|2021-02-15 13:25:00|6721|6720|6725.5|6724.5|6726.2|6725.2|6720.2|6719.2|405
1613395800000|2021-02-15 13:30:00|6725.2|6724.2|6719.7|6718.7|6725.2|6724.2|6719.2|6718.2|579
1613396100000|2021-02-15 13:35:00|6720|6719|6720.5|6719.5|6721.5|6720.5|6718|6717|292
1613396400000|2021-02-15 13:40:00|6720.2|6719.2|6727|6726|6727|6726|6719.2|6718.2|812
1613396700000|2021-02-15 13:45:00|6726.5|6725.5|6723.5|6722.5|6726.5|6725.5|6722|6721|372
1613397000000|2021-02-15 13:50:00|6724|6723|6723.5|6722.5|6724.5|6723.5|6722|6721|323
1613397300000|2021-02-15 13:55:00|6723.2|6722.2|6725.5|6724.5|6725.5|6724.5|6722.7|6721.7|466
1613397600000|2021-02-15 14:00:00|6725|6724|6729|6728|6729.7|6728.7|6723|6722|844
1613397900000|2021-02-15 14:05:00|6728.5|6727.5|6725.5|6724.5|6729.2|6728.2|6725.5|6724.5|661
1613398200000|2021-02-15 14:10:00|6725.2|6724.2|6724.5|6723.5|6729.5|6728.5|6724.5|6723.5|350
1613398500000|2021-02-15 14:15:00|6724.7|6723.7|6723.5|6722.5|6725|6724|6723|6722|225
1613398800000|2021-02-15 14:20:00|6723.7|6722.7|6728|6727|6728|6727|6722.5|6721.5|479
1613399100000|2021-02-15 14:25:00|6728.2|6727.2|6725.5|6724.5|6728.5|6727.5|6725|6724|260
1613399400000|2021-02-15 14:30:00|6725.7|6724.7|6728.5|6727.5|6730.5|6729.5|6725|6724|714
1613399700000|2021-02-15 14:35:00|6729|6728|6730|6729|6730.5|6729.5|6726.5|6725.5|478
1613400000000|2021-02-15 14:40:00|6730.2|6729.2|6735.5|6734.5|6737|6736|6730|6729|718
1613400300000|2021-02-15 14:45:00|6735.7|6734.7|6745|6744|6745.5|6744.5|6734.5|6733.5|1035
1613400600000|2021-02-15 14:50:00|6745.5|6744.5|6748.5|6747.5|6750.7|6749.7|6742.7|6741.7|1475
1613400900000|2021-02-15 14:55:00|6748.7|6747.7|6740.2|6739.2|6751|6750|6739.5|6738.5|1078
1613401200000|2021-02-15 15:00:00|6740|6739|6737.7|6736.7|6743|6742|6737|6736|722
1613401500000|2021-02-15 15:05:00|6737.5|6736.5|6741.5|6740.5|6745.7|6744.7|6737|6736|991
1613401800000|2021-02-15 15:10:00|6741.1|6740.1|6740.6|6739.6|6741.6|6740.6|6737.8|6736.8|556
1613402100000|2021-02-15 15:15:00|6741.1|6740.1|6740.6|6739.6|6741.3|6740.3|6738.1|6737.1|700
1613402400000|2021-02-15 15:20:00|6740.1|6739.1|6739.1|6738.1|6744.1|6743.1|6739.1|6738.1|784
1613402700000|2021-02-15 15:25:00|6738.6|6737.6|6740.6|6739.6|6742.1|6741.1|6738.1|6737.1|556
1613403000000|2021-02-15 15:30:00|6740.3|6739.3|6739.6|6738.6|6741.6|6740.6|6739.1|6738.1|551
1613403300000|2021-02-15 15:35:00|6740.1|6739.1|6743.6|6742.6|6744.6|6743.6|6739.6|6738.6|373
1613403600000|2021-02-15 15:40:00|6743.8|6742.8|6749.1|6748.1|6749.6|6748.6|6743.6|6742.6|497
1613403900000|2021-02-15 15:45:00|6749.3|6748.3|6757.6|6756.6|6758.1|6757.1|6749.3|6748.3|1011
1613404200000|2021-02-15 15:50:00|6757.8|6756.8|6762.6|6761.6|6764.3|6763.3|6756.1|6755.1|1483
1613404500000|2021-02-15 15:55:00|6762.8|6761.8|6767.6|6766.6|6768.1|6767.1|6761.6|6760.6|906
1613404800000|2021-02-15 16:00:00|6768.1|6767.1|6766.1|6765.1|6770.1|6769.1|6765.6|6764.6|1194
1613405100000|2021-02-15 16:05:00|6766.3|6765.3|6757.1|6756.1|6767.1|6766.1|6757.1|6756.1|1333
1613405400000|2021-02-15 16:10:00|6757.3|6756.3|6763.1|6762.1|6763.8|6762.8|6757.1|6756.1|1162
1613405700000|2021-02-15 16:15:00|6762.8|6761.8|6773.1|6772.1|6777.1|6776.1|6761.6|6760.6|2152
1613406000000|2021-02-15 16:20:00|6772.8|6771.8|6767.3|6766.3|6773.6|6772.6|6766.6|6765.6|1421
1613406300000|2021-02-15 16:25:00|6767.1|6766.1|6764.6|6762.6|6768.3|6767.3|6763.1|6762.1|2395
1613406600000|2021-02-15 16:30:00|6764.3|6762.3|6759.6|6757.6|6764.6|6762.6|6754.8|6752.8|5919
1613406900000|2021-02-15 16:35:00|6760.8|6758.8|6762.6|6760.6|6762.6|6760.6|6754.1|6752.1|2138
1613407200000|2021-02-15 16:40:00|6762.8|6760.8|6763.6|6761.6|6767.1|6765.1|6762.1|6760.1|822
1613407500000|2021-02-15 16:45:00|6763.3|6761.3|6767.6|6765.6|6767.8|6765.8|6762.6|6760.6|238
1613407800000|2021-02-15 16:50:00|6767.3|6765.3|6768.3|6766.3|6769.1|6767.1|6766.3|6764.3|281
1613408100000|2021-02-15 16:55:00|6768.6|6766.6|6771.1|6769.1|6771.1|6769.1|6768.6|6766.6|120
1613408400000|2021-02-15 17:00:00|6770.8|6768.8|6764.3|6762.3|6772.1|6770.1|6764.3|6762.3|597
1613408700000|2021-02-15 17:05:00|6764.6|6762.6|6763.6|6761.6|6766.3|6764.3|6762.6|6760.6|270
1613409000000|2021-02-15 17:10:00|6763.8|6761.8|6762.6|6760.6|6764.6|6762.6|6761.6|6759.6|325
1613409300000|2021-02-15 17:15:00|6762.3|6760.3|6765.8|6763.8|6766.6|6764.6|6762.3|6760.3|167
1613409600000|2021-02-15 17:20:00|6765.6|6763.6|6767.3|6765.3|6767.3|6765.3|6763.8|6761.8|134
1613409900000|2021-02-15 17:25:00|6767.6|6765.6|6766.8|6764.8|6770.8|6768.8|6766.3|6764.3|265
1613410200000|2021-02-15 17:30:00|6767.1|6765.1|6767.1|6765.1|6768.3|6766.3|6765.8|6763.8|50
1613410500000|2021-02-15 17:35:00|6767.3|6765.3|6767.1|6765.1|6768.6|6766.6|6766.8|6764.8|65
1613410800000|2021-02-15 17:40:00|6767.3|6765.3|6770.6|6768.6|6770.6|6768.6|6767.3|6765.3|33
1613411100000|2021-02-15 17:45:00|6770.8|6768.8|6771.6|6769.6|6772.8|6770.8|6770.1|6768.1|113
1613411400000|2021-02-15 17:50:00|6771.8|6769.8|6774.3|6772.3|6774.8|6772.8|6771.1|6769.1|218
1613411700000|2021-02-15 17:55:00|6774.6|6772.6|6774.8|6772.8|6775.6|6773.6|6773.6|6771.6|83
1613412000000|2021-02-15 18:00:00|6774.6|6772.6|6772.6|6770.6|6774.6|6772.6|6772.1|6770.1|29
1613412300000|2021-02-15 18:05:00|6771.8|6769.8|6773.1|6771.1|6773.1|6771.1|6771.8|6769.8|47
1613412600000|2021-02-15 18:10:00|6772.8|6770.8|6771.8|6769.8|6773.1|6771.1|6771.3|6769.3|29
1613412900000|2021-02-15 18:15:00|6771.6|6769.6|6772.1|6770.1|6772.3|6770.3|6770.8|6768.8|23
1613413200000|2021-02-15 18:20:00|6772.3|6770.3|6774.3|6772.3|6774.3|6772.3|6772.1|6770.1|79
1613413500000|2021-02-15 18:25:00|6774.8|6772.8|6774.3|6772.3|6776.1|6774.1|6773.8|6771.8|71
1613413800000|2021-02-15 18:30:00|6774.1|6772.1|6775.3|6773.3|6775.6|6773.6|6773.6|6771.6|24
1613414100000|2021-02-15 18:35:00|6775.1|6773.1|6775.1|6773.1|6776.3|6774.3|6774.8|6772.8|36
1613414400000|2021-02-15 18:40:00|6775.3|6773.3|6774.8|6772.8|6776.3|6774.3|6774.3|6772.3|19
1613414700000|2021-02-15 18:45:00|6774.6|6772.6|6775.1|6773.1|6775.8|6773.8|6774.1|6772.1|18
1613415000000|2021-02-15 18:50:00|6774.8|6772.8|6773.3|6771.3|6774.8|6772.8|6772.6|6770.6|45
1613415300000|2021-02-15 18:55:00|6773.1|6771.1|6773.6|6771.6|6773.8|6771.8|6772.8|6770.8|7
1613415600000|2021-02-15 19:00:00|6774.3|6772.3|6776.1|6774.1|6776.3|6774.3|6774.1|6772.1|14
1613415900000|2021-02-15 19:05:00|6775.3|6773.3|6775.3|6773.3|6775.3|6773.3|6775.1|6773.1|1
1613416200000|2021-02-15 19:10:00|6775.1|6773.1|6774.6|6772.6|6775.1|6773.1|6773.6|6771.6|90
1613416500000|2021-02-15 19:15:00|6774.3|6772.3|6774.3|6772.3|6775.6|6773.6|6774.1|6772.1|71
1613416800000|2021-02-15 19:20:00|6774.1|6772.1|6773.6|6771.6|6774.1|6772.1|6773.6|6771.6|7
1613417100000|2021-02-15 19:25:00|6773.8|6771.8|6771.1|6769.1|6773.8|6771.8|6770.6|6768.6|264
1613417400000|2021-02-15 19:30:00|6770.6|6768.6|6769.3|6767.3|6770.8|6768.8|6769.3|6767.3|127
1613417700000|2021-02-15 19:35:00|6769.6|6767.6|6769.3|6767.3|6771.6|6769.6|6769.3|6767.3|77
1613418000000|2021-02-15 19:40:00|6769.6|6767.6|6769.6|6767.6|6769.8|6767.8|6769.1|6767.1|71
1613418300000|2021-02-15 19:45:00|6769.3|6767.3|6768.1|6766.1|6769.6|6767.6|6767.8|6765.8|89
1613418600000|2021-02-15 19:50:00|6767.6|6765.6|6766.3|6764.3|6767.8|6765.8|6766.3|6764.3|74
1613418900000|2021-02-15 19:55:00|6766.1|6764.1|6764.8|6762.8|6766.1|6764.1|6764.8|6762.8|64
1613419200000|2021-02-15 20:00:00|6764.6|6762.6|6763.1|6761.1|6764.6|6762.6|6763.1|6761.1|65
1613419500000|2021-02-15 20:05:00|6762.8|6760.8|6761.8|6759.8|6763.1|6761.1|6761.8|6759.8|47
1613419800000|2021-02-15 20:10:00|6762.1|6760.1|6761.8|6759.8|6762.6|6760.6|6761.8|6759.8|27
1613420100000|2021-02-15 20:15:00|6761.6|6759.6|6761.6|6759.6|6762.1|6760.1|6761.1|6759.1|61
1613420400000|2021-02-15 20:20:00|6761.3|6759.3|6761.6|6759.6|6761.6|6759.6|6761.1|6759.1|26
1613420700000|2021-02-15 20:25:00|6761.8|6759.8|6763.1|6761.1|6763.1|6761.1|6761.6|6759.6|40
1613421000000|2021-02-15 20:30:00|6763.3|6761.3|6764.8|6762.8|6765.8|6763.8|6763.3|6761.3|71
1613421300000|2021-02-15 20:35:00|6764.6|6762.6|6763.8|6761.8|6764.8|6762.8|6763.6|6761.6|45
1613421600000|2021-02-15 20:40:00|6764.1|6762.1|6763.3|6761.3|6764.1|6762.1|6763.1|6761.1|26
1613421900000|2021-02-15 20:45:00|6762.8|6760.8|6761.3|6759.3|6763.1|6761.1|6760.1|6758.1|182
1613422200000|2021-02-15 20:50:00|6761.1|6759.1|6759.3|6757.3|6761.8|6759.8|6758.3|6756.3|178
1613422500000|2021-02-15 20:55:00|6759.6|6757.6|6762.1|6758.1|6762.1|6760.1|6758.3|6756.3|129
1613422800000|2021-02-15 21:00:00|6762|6758|6762.2|6758.2|6762.2|6758.2|6762|6758|0
1613423100000|2021-02-15 21:05:00|6762.3|6758.3|6762.3|6758.3|6762.3|6758.3|6762.3|6758.3|0
1613423400000|2021-02-15 21:10:00|6762.2|6758.2|6762.4|6758.4|6762.4|6758.4|6762.2|6758.2|0
1613423700000|2021-02-15 21:15:00|6762.7|6758.7|6762.6|6758.6|6762.7|6758.7|6762.6|6758.6|0
1613424000000|2021-02-15 21:20:00|6762.9|6758.9|6763.5|6759.5|6763.5|6759.5|6762.9|6758.9|0
1613424300000|2021-02-15 21:25:00|6763.6|6759.6|6763.6|6759.6|6763.6|6759.6|6763.6|6759.6|0
1613424600000|2021-02-15 21:30:00|6763.8|6759.8|6764.6|6760.6|6764.7|6760.7|6763.8|6759.8|0
1613424900000|2021-02-15 21:35:00|6764.7|6760.7|6764.5|6760.5|6764.7|6760.7|6764.5|6760.5|0
1613425200000|2021-02-15 21:40:00|6764.6|6760.6|6764.5|6760.5|6764.6|6760.6|6764.5|6760.5|0
1613425800000|2021-02-15 21:50:00|6764.4|6760.4|6764.7|6760.7|6764.7|6760.7|6764.4|6760.4|0
1613426100000|2021-02-15 21:55:00|6764.8|6760.8|6764.9|6760.9|6764.9|6760.9|6764.8|6760.8|0
1613427000000|2021-02-15 22:10:00|6764.8|6760.8|6764.7|6760.7|6764.8|6760.8|6764.7|6760.7|0
1613427300000|2021-02-15 22:15:00|6764|6760|6764|6760|6764.1|6760.1|6763.9|6759.9|0
1613427900000|2021-02-15 22:25:00|6764.1|6760.1|6764.1|6760.1|6764.1|6760.1|6764.1|6760.1|0
1613428200000|2021-02-15 22:30:00|6764.2|6760.2|6765.1|6761.1|6765.1|6761.1|6764.2|6760.2|0
1613428500000|2021-02-15 22:35:00|6765.2|6761.2|6765.2|6761.2|6765.2|6761.2|6765.2|6761.2|0
1613428800000|2021-02-15 22:40:00|6765.3|6761.3|6765.3|6761.3|6765.3|6761.3|6765.3|6761.3|0
1613429100000|2021-02-15 22:45:00|6765.4|6761.4|6765.5|6761.5|6765.5|6761.5|6765.4|6761.4|0
1613429400000|2021-02-15 22:50:00|6766.3|6762.3|6766.9|6762.9|6766.9|6762.9|6766.3|6762.3|0
1613429700000|2021-02-15 22:55:00|6767|6763|6767.1|6763.1|6767.1|6763.1|6767|6763|0
1613430000000|2021-02-15 23:00:00|6769.6|6765.6|6768.5|6764.5|6770.8|6766.8|6766.9|6762.9|0
1613430300000|2021-02-15 23:05:00|6768.6|6764.6|6770.7|6766.7|6771.8|6767.8|6768.1|6764.1|0
1613430600000|2021-02-15 23:10:00|6771|6767|6769.4|6765.4|6771|6767|6769.1|6765.1|0
1613430900000|2021-02-15 23:15:00|6769.6|6765.6|6769|6765|6770.1|6766.1|6769|6765|0
1613431200000|2021-02-15 23:20:00|6769.1|6765.1|6768.5|6764.5|6769.3|6765.3|6768.2|6764.2|0
1613431500000|2021-02-15 23:25:00|6768.7|6764.7|6766.7|6762.7|6768.9|6764.9|6766.3|6762.3|0
1613431800000|2021-02-15 23:30:00|6767.3|6763.3|6766.3|6762.3|6767.3|6763.3|6766.3|6762.3|0
1613432100000|2021-02-15 23:35:00|6766.5|6762.5|6767.7|6763.7|6768|6764|6766.5|6762.5|0
1613432400000|2021-02-15 23:40:00|6767.4|6763.4|6767.1|6763.1|6769.1|6765.1|6767.1|6763.1|0
1613432700000|2021-02-15 23:45:00|6766.9|6762.9|6766|6762|6767.5|6763.5|6765.3|6761.3|0
1613433000000|2021-02-15 23:50:00|6765.7|6761.7|6765.7|6761.7|6766.1|6762.1|6765|6761|0
1613433300000|2021-02-15 23:55:00|6765.9|6761.9|6764.8|6760.8|6766.4|6762.4|6764.8|6760.8|0
1613433600000|2021-02-16 00:00:00|6765.2|6761.2|6765.6|6761.6|6766.6|6762.6|6764.8|6760.8|0
1613433900000|2021-02-16 00:05:00|6765.2|6761.2|6765.2|6761.2|6766.3|6762.3|6764.9|6760.9|0
1613434200000|2021-02-16 00:10:00|6765.4|6761.4|6767.4|6763.4|6767.9|6763.9|6765|6761|0
1613434500000|2021-02-16 00:15:00|6767.6|6763.6|6773.2|6769.2|6773.3|6769.3|6766.2|6762.2|0
1613434800000|2021-02-16 00:20:00|6774.7|6770.7|6781.4|6777.4|6782.2|6778.2|6774.4|6770.4|0
1613435100000|2021-02-16 00:25:00|6782.1|6778.1|6788.2|6784.2|6789.9|6785.9|6781.3|6777.3|0
1613435400000|2021-02-16 00:30:00|6788.3|6784.3|6791|6787|6792.8|6788.8|6788.2|6784.2|0
1613435700000|2021-02-16 00:35:00|6790.9|6786.9|6788.2|6784.2|6791|6787|6787.5|6783.5|0
1613436000000|2021-02-16 00:40:00|6788.1|6784.1|6778.3|6774.3|6788.1|6784.1|6777.6|6773.6|0
1613436300000|2021-02-16 00:45:00|6779|6775|6778.7|6774.7|6779.4|6775.4|6776.1|6772.1|0
1613436600000|2021-02-16 00:50:00|6778.6|6774.6|6774.8|6770.8|6778.7|6774.7|6774.7|6770.7|0
1613436900000|2021-02-16 00:55:00|6776.2|6772.2|6771|6767|6776.2|6772.2|6771|6767|0
1613437200000|2021-02-16 01:00:00|6769|6765|6779.1|6776.1|6781.8|6778.8|6763|6759|520
1613437500000|2021-02-16 01:05:00|6778.6|6775.6|6779.3|6776.3|6779.8|6776.8|6777.3|6774.3|54
1613437800000|2021-02-16 01:10:00|6779.6|6776.6|6780.1|6777.1|6781.1|6778.1|6779.6|6776.6|35
1613438100000|2021-02-16 01:15:00|6780.6|6777.6|6781.1|6778.1|6781.1|6778.1|6777.3|6774.3|98
1613438400000|2021-02-16 01:20:00|6780.8|6777.8|6787.1|6784.1|6787.3|6784.3|6779.3|6776.3|107
1613438700000|2021-02-16 01:25:00|6787.3|6784.3|6781.8|6778.8|6789.1|6786.1|6781.8|6778.8|145
1613439000000|2021-02-16 01:30:00|6781.6|6778.6|6785.8|6782.8|6786.1|6783.1|6780.8|6777.8|90
1613439300000|2021-02-16 01:35:00|6786.1|6783.1|6784.8|6781.8|6786.8|6783.8|6782.1|6779.1|61
1613439600000|2021-02-16 01:40:00|6785.3|6782.3|6783.3|6780.3|6787.6|6784.6|6781.3|6778.3|83
1613439900000|2021-02-16 01:45:00|6783.1|6780.1|6783.1|6780.1|6785.8|6782.8|6781.8|6778.8|67
1613440200000|2021-02-16 01:50:00|6782.8|6779.8|6778.3|6775.3|6783.3|6780.3|6778.1|6775.1|47
1613440500000|2021-02-16 01:55:00|6778.6|6775.6|6780.1|6777.1|6781.3|6778.3|6777.8|6774.8|36
1613440800000|2021-02-16 02:00:00|6779.8|6776.8|6780.6|6777.6|6782.3|6779.3|6779.8|6776.8|41
1613441100000|2021-02-16 02:05:00|6781.3|6778.3|6782.1|6779.1|6782.3|6779.3|6779.6|6776.6|62
1613441400000|2021-02-16 02:10:00|6782.3|6779.3|6782.1|6779.1|6782.8|6779.8|6781.1|6778.1|20
1613441700000|2021-02-16 02:15:00|6781.8|6778.8|6781.3|6778.3|6782.6|6779.6|6781.1|6778.1|38
1613442000000|2021-02-16 02:20:00|6781.6|6778.6|6784.1|6781.1|6784.1|6781.1|6781.3|6778.3|28
1613442300000|2021-02-16 02:25:00|6783.8|6780.8|6787.3|6784.3|6787.3|6784.3|6783.8|6780.8|40
1613442600000|2021-02-16 02:30:00|6787.6|6784.6|6787.8|6784.8|6787.8|6784.8|6786.6|6783.6|23
1613442900000|2021-02-16 02:35:00|6788.1|6785.1|6785.8|6782.8|6788.3|6785.3|6785.3|6782.3|52
1613443200000|2021-02-16 02:40:00|6786.1|6783.1|6786.6|6783.6|6787.3|6784.3|6785.8|6782.8|10
1613443500000|2021-02-16 02:45:00|6786.3|6783.3|6786.3|6783.3|6787.8|6784.8|6786.1|6783.1|10
1613443800000|2021-02-16 02:50:00|6786.6|6783.6|6785.8|6782.8|6786.6|6783.6|6785.1|6782.1|18
1613444100000|2021-02-16 02:55:00|6786.1|6783.1|6786.6|6783.6|6787.1|6784.1|6785.8|6782.8|34
1613444400000|2021-02-16 03:00:00|6786.3|6783.3|6783.6|6780.6|6786.3|6783.3|6783.6|6780.6|14
1613444700000|2021-02-16 03:05:00|6783.8|6780.8|6785.1|6782.1|6785.1|6782.1|6783.8|6780.8|16
1613445000000|2021-02-16 03:10:00|6785.3|6782.3|6786.3|6783.3|6786.3|6783.3|6785.1|6782.1|6
1613445300000|2021-02-16 03:15:00|6786.6|6783.6|6787.8|6784.8|6788.1|6785.1|6786.6|6783.6|15
1613445600000|2021-02-16 03:20:00|6787.6|6784.6|6787.8|6784.8|6788.3|6785.3|6787.3|6784.3|19
1613445900000|2021-02-16 03:25:00|6788.1|6785.1|6789.1|6786.1|6789.1|6786.1|6787.6|6784.6|48
1613446200000|2021-02-16 03:30:00|6788.8|6785.8|6788.8|6785.8|6790.8|6787.8|6788.6|6785.6|80
1613446500000|2021-02-16 03:35:00|6788.6|6785.6|6791.8|6788.8|6793.1|6790.1|6787.8|6784.8|87
1613446800000|2021-02-16 03:40:00|6791.6|6788.6|6791.8|6788.8|6792.1|6789.1|6791.3|6788.3|38
1613447100000|2021-02-16 03:45:00|6792.1|6789.1|6792.8|6789.8|6793.6|6790.6|6791.6|6788.6|53
1613447400000|2021-02-16 03:50:00|6792.6|6789.6|6793.6|6790.6|6793.6|6790.6|6792.1|6789.1|13
1613447700000|2021-02-16 03:55:00|6793.3|6790.3|6793.6|6790.6|6793.8|6790.8|6793.1|6790.1|6
1613448000000|2021-02-16 04:00:00|6793.8|6790.8|6793.1|6790.1|6794.1|6791.1|6792.6|6789.6|24
1613448300000|2021-02-16 04:05:00|6792.8|6789.8|6795.3|6792.3|6795.8|6792.8|6792.8|6789.8|17
1613448600000|2021-02-16 04:10:00|6795.6|6792.6|6795.3|6792.3|6795.6|6792.6|6794.8|6791.8|9
1613448900000|2021-02-16 04:15:00|6795.1|6792.1|6795.1|6792.1|6795.8|6792.8|6794.8|6791.8|20
1613449200000|2021-02-16 04:20:00|6795.3|6792.3|6793.8|6790.8|6795.3|6792.3|6793.6|6790.6|53
1613449500000|2021-02-16 04:25:00|6794.1|6791.1|6794.3|6791.3|6795.1|6792.1|6793.8|6790.8|5
1613449800000|2021-02-16 04:30:00|6794.6|6791.6|6794.6|6791.6|6795.1|6792.1|6794.1|6791.1|19
1613450100000|2021-02-16 04:35:00|6794.8|6791.8|6795.3|6792.3|6795.8|6792.8|6794.8|6791.8|11
1613450400000|2021-02-16 04:40:00|6795.6|6792.6|6796.3|6793.3|6796.6|6793.6|6795.6|6792.6|23
1613450700000|2021-02-16 04:45:00|6796.6|6793.6|6795.8|6792.8|6796.6|6793.6|6795.6|6792.6|17
1613451000000|2021-02-16 04:50:00|6795.6|6792.6|6796.3|6793.3|6796.3|6793.3|6795.6|6792.6|6
1613451300000|2021-02-16 04:55:00|6796.1|6793.1|6796.8|6793.8|6797.3|6794.3|6795.3|6792.3|14
1613451600000|2021-02-16 05:00:00|6797.1|6794.1|6798.8|6795.8|6799.6|6796.6|6796.8|6793.8|40
1613451900000|2021-02-16 05:05:00|6798.6|6795.6|6799.3|6796.3|6799.6|6796.6|6798.3|6795.3|26
1613452200000|2021-02-16 05:10:00|6799.1|6796.1|6798.1|6795.1|6799.8|6796.8|6798.1|6795.1|21
1613452500000|2021-02-16 05:15:00|6797.8|6794.8|6796.8|6793.8|6797.8|6794.8|6796.3|6793.3|50
1613452800000|2021-02-16 05:20:00|6796.6|6793.6|6795.3|6792.3|6797.8|6794.8|6795.3|6792.3|18
1613453100000|2021-02-16 05:25:00|6795.6|6792.6|6794.3|6791.3|6795.6|6792.6|6793.3|6790.3|24
1613453400000|2021-02-16 05:30:00|6794.1|6791.1|6791.8|6788.8|6794.1|6791.1|6791.8|6788.8|38
1613453700000|2021-02-16 05:35:00|6791.6|6788.6|6780.3|6777.3|6791.8|6788.8|6780.1|6777.1|84
1613454000000|2021-02-16 05:40:00|6780.1|6777.1|6773.3|6770.3|6780.1|6777.1|6773.1|6770.1|124
1613454300000|2021-02-16 05:45:00|6773.1|6770.1|6770.3|6767.3|6773.3|6770.3|6766.3|6763.3|119
1613454600000|2021-02-16 05:50:00|6770.1|6767.1|6774.6|6771.6|6775.6|6772.6|6770.1|6767.1|52
1613454900000|2021-02-16 05:55:00|6774.8|6771.8|6776.8|6773.8|6777.3|6774.3|6774.1|6771.1|21
1613455200000|2021-02-16 06:00:00|6777.1|6774.1|6779.3|6776.3|6779.3|6776.3|6776.6|6773.6|22
1613455500000|2021-02-16 06:05:00|6779.6|6776.6|6782.3|6779.3|6783.8|6780.8|6779.6|6776.6|38
1613455800000|2021-02-16 06:10:00|6782.6|6779.6|6787.6|6784.6|6788.1|6785.1|6782.3|6779.3|58
1613456100000|2021-02-16 06:15:00|6787.8|6784.8|6789.1|6786.1|6791.8|6788.8|6787.6|6784.6|36
1613456400000|2021-02-16 06:20:00|6789.3|6786.3|6791.3|6788.3|6791.8|6788.8|6789.3|6786.3|13
1613456700000|2021-02-16 06:25:00|6791.1|6788.1|6789.3|6786.3|6791.6|6788.6|6789.3|6786.3|27
1613457000000|2021-02-16 06:30:00|6789.6|6786.6|6791.3|6788.3|6792.8|6789.8|6788.6|6785.6|44
1613457300000|2021-02-16 06:35:00|6791.6|6788.6|6791.3|6788.3|6794.1|6791.1|6790.3|6787.3|68
1613457600000|2021-02-16 06:40:00|6791.6|6788.6|6793.6|6790.6|6793.8|6790.8|6790.8|6787.8|40
1613457900000|2021-02-16 06:45:00|6793.8|6790.8|6791.8|6788.8|6796.1|6793.1|6790.8|6787.8|72
1613458200000|2021-02-16 06:50:00|6792.1|6789.1|6789.6|6786.6|6792.3|6789.3|6789.6|6786.6|14
1613458500000|2021-02-16 06:55:00|6789.8|6786.8|6788.1|6785.1|6790.8|6787.8|6787.6|6784.6|75
1613458800000|2021-02-16 07:00:00|6788.3|6785.3|6784.1|6782.1|6789.8|6787.6|6783.1|6781.1|310
1613459100000|2021-02-16 07:05:00|6784.3|6782.3|6781.8|6779.8|6785.1|6783.1|6781.1|6779.1|82
1613459400000|2021-02-16 07:10:00|6782.1|6780.1|6777.8|6775.8|6782.1|6780.1|6777.1|6775.1|118
1613459700000|2021-02-16 07:15:00|6778.1|6776.1|6778.8|6776.8|6780.1|6778.1|6777.1|6775.1|97
1613460000000|2021-02-16 07:20:00|6779.1|6777.1|6777.3|6775.3|6779.6|6777.6|6776.8|6774.8|65
1613460300000|2021-02-16 07:25:00|6777.1|6775.1|6781.6|6779.6|6781.6|6779.6|6776.1|6774.1|173
1613460600000|2021-02-16 07:30:00|6782.1|6780.1|6778.3|6776.3|6782.6|6780.6|6777.6|6775.6|262
1613460900000|2021-02-16 07:35:00|6778.1|6776.1|6779.6|6777.6|6783.3|6781.3|6778.1|6776.1|91
1613461200000|2021-02-16 07:40:00|6779.8|6777.8|6777.3|6775.3|6781.3|6779.3|6777.3|6775.3|124
1613461500000|2021-02-16 07:45:00|6777.6|6775.6|6782.3|6780.3|6782.3|6780.3|6776.1|6774.1|323
1613461800000|2021-02-16 07:50:00|6782.6|6780.6|6778.1|6776.1|6783.1|6781.1|6776.1|6774.1|153
1613462100000|2021-02-16 07:55:00|6777.8|6775.8|6778.1|6776.1|6780.1|6778.1|6773.8|6771.8|479
1613462400000|2021-02-16 08:00:00|6777.6|6776.6|6791.8|6790.8|6794.1|6793.1|6775.3|6774.3|3944
1613462700000|2021-02-16 08:05:00|6791.6|6790.6|6795.8|6794.8|6799.1|6798.1|6791.3|6790.3|1959
1613463000000|2021-02-16 08:10:00|6794.6|6793.6|6782.1|6781.1|6795.3|6794.3|6773.6|6772.6|2220
1613463300000|2021-02-16 08:15:00|6780.8|6779.8|6771.6|6770.6|6782.8|6781.8|6770.1|6769.1|1454
1613463600000|2021-02-16 08:20:00|6771.3|6770.3|6774.1|6773.1|6774.6|6773.6|6767.6|6766.6|1267
1613463900000|2021-02-16 08:25:00|6773.3|6772.3|6777.1|6776.1|6779.3|6778.3|6769.1|6768.1|1261
1613464200000|2021-02-16 08:30:00|6777.3|6776.3|6775.8|6774.8|6777.3|6776.3|6769.8|6768.8|783
1613464500000|2021-02-16 08:35:00|6775.6|6774.6|6777.1|6776.1|6777.3|6776.3|6769.8|6768.8|739
1613464800000|2021-02-16 08:40:00|6778.1|6777.1|6781.1|6780.1|6784.1|6783.1|6778.1|6777.1|586
1613465100000|2021-02-16 08:45:00|6780.8|6779.8|6781.8|6780.8|6785.6|6784.6|6779.1|6778.1|678
1613465400000|2021-02-16 08:50:00|6782.1|6781.1|6784|6783|6784.6|6783.6|6778.6|6777.6|596
1613465700000|2021-02-16 08:55:00|6784.2|6783.2|6793.9|6792.9|6794.2|6793.2|6781.7|6780.7|875
1613466000000|2021-02-16 09:00:00|6793.7|6792.7|6796.7|6795.7|6801.2|6800.2|6792.7|6791.7|1719
1613466300000|2021-02-16 09:05:00|6797.4|6796.4|6790.2|6789.2|6798.9|6797.9|6789.7|6788.7|618
1613466600000|2021-02-16 09:10:00|6789.7|6788.7|6788.2|6787.2|6791.9|6790.9|6786.2|6785.2|836
1613466900000|2021-02-16 09:15:00|6788.7|6787.7|6785.2|6784.2|6788.7|6787.7|6782.2|6781.2|637
1613467200000|2021-02-16 09:20:00|6785.7|6784.7|6780.7|6779.7|6785.7|6784.7|6778.4|6777.4|303
1613467500000|2021-02-16 09:25:00|6780.4|6779.4|6781.9|6780.9|6784.2|6783.2|6779.9|6778.9|357
1613467800000|2021-02-16 09:30:00|6781.7|6780.7|6774.2|6773.2|6781.7|6780.7|6772.2|6771.2|632
1613468100000|2021-02-16 09:35:00|6773.7|6772.7|6773.9|6772.9|6774.7|6773.7|6767.7|6766.7|925
1613468400000|2021-02-16 09:40:00|6774.2|6773.2|6773.7|6772.7|6775.2|6774.2|6769.7|6768.7|978
1613468700000|2021-02-16 09:45:00|6774.2|6773.2|6775.7|6774.7|6778.2|6777.2|6772.2|6771.2|573
1613469000000|2021-02-16 09:50:00|6775.2|6774.2|6777.2|6776.2|6779.2|6778.2|6774.9|6773.9|765
1613469300000|2021-02-16 09:55:00|6776.9|6775.9|6775.9|6774.9|6777.7|6776.7|6773.7|6772.7|488
1613469600000|2021-02-16 10:00:00|6775.7|6774.7|6780.7|6779.7|6784.2|6783.2|6775.4|6774.4|750
1613469900000|2021-02-16 10:05:00|6780.9|6779.9|6783.2|6782.2|6784.7|6783.7|6778.9|6777.9|823
1613470200000|2021-02-16 10:10:00|6782.9|6781.9|6774.7|6773.7|6782.9|6781.9|6769.7|6768.7|1094
1613470500000|2021-02-16 10:15:00|6774.4|6773.4|6769.7|6768.7|6774.4|6773.4|6769.4|6768.4|518
1613470800000|2021-02-16 10:20:00|6769.9|6768.9|6765.9|6764.9|6770.2|6769.2|6764.4|6763.4|476
1613471100000|2021-02-16 10:25:00|6765.7|6764.7|6766.2|6765.2|6768.4|6767.4|6764.4|6763.4|412
1613471400000|2021-02-16 10:30:00|6766.7|6765.7|6771.2|6770.2|6771.7|6770.7|6766.7|6765.7|483
1613471700000|2021-02-16 10:35:00|6771.7|6770.7|6771.7|6770.7|6773.7|6772.7|6770.2|6769.2|644
1613472000000|2021-02-16 10:40:00|6771.4|6770.4|6770.2|6769.2|6771.7|6770.7|6768.2|6767.2|263
1613472300000|2021-02-16 10:45:00|6769.9|6768.9|6762.2|6761.2|6769.9|6768.9|6761.9|6760.9|310
1613472600000|2021-02-16 10:50:00|6762.4|6761.4|6760.2|6759.2|6763.2|6762.2|6759.9|6758.9|314
1613472900000|2021-02-16 10:55:00|6759.9|6758.9|6754.7|6753.7|6760.4|6759.4|6754.2|6753.2|470
1613473200000|2021-02-16 11:00:00|6755.2|6754.2|6751.2|6750.2|6757.2|6756.2|6750.7|6749.7|1142
1613473500000|2021-02-16 11:05:00|6750.9|6749.9|6745.2|6744.2|6751.2|6750.2|6742.7|6741.7|1029
1613473800000|2021-02-16 11:10:00|6744.9|6743.9|6742.7|6741.7|6744.9|6743.9|6738.2|6737.2|863
1613474100000|2021-02-16 11:15:00|6743.2|6742.2|6743.7|6742.7|6746.2|6745.2|6741.9|6740.9|639
1613474400000|2021-02-16 11:20:00|6743.9|6742.9|6752.7|6751.7|6752.7|6751.7|6743.2|6742.2|841
1613474700000|2021-02-16 11:25:00|6753.2|6752.2|6752.2|6751.2|6755.7|6754.7|6751.2|6750.2|668
1613475000000|2021-02-16 11:30:00|6751.9|6750.9|6759.7|6758.7|6761.4|6760.4|6751.7|6750.7|974
1613475300000|2021-02-16 11:35:00|6759.9|6758.9|6763.7|6762.7|6764.2|6763.2|6758.7|6757.7|524
1613475600000|2021-02-16 11:40:00|6763.9|6762.9|6767.2|6766.2|6767.7|6766.7|6762.2|6761.2|597
1613475900000|2021-02-16 11:45:00|6767.4|6766.4|6762.4|6761.4|6767.9|6766.9|6762.4|6761.4|432
1613476200000|2021-02-16 11:50:00|6762.2|6761.2|6755.4|6754.4|6763.7|6762.7|6755.2|6754.2|767
1613476500000|2021-02-16 11:55:00|6755.2|6754.2|6762.7|6761.7|6762.7|6761.7|6754.4|6753.4|611
1613476800000|2021-02-16 12:00:00|6762.2|6761.2|6769.7|6768.7|6770.7|6769.7|6754.9|6753.9|1960
1613477100000|2021-02-16 12:05:00|6769.2|6768.2|6774.2|6773.2|6778.2|6777.2|6768.7|6767.7|830
1613477400000|2021-02-16 12:10:00|6773.7|6772.7|6772.2|6771.2|6774.7|6773.7|6770.9|6769.9|446
1613477700000|2021-02-16 12:15:00|6771.9|6770.9|6769.2|6768.2|6772.4|6771.4|6767.7|6766.7|304
1613478000000|2021-02-16 12:20:00|6768.9|6767.9|6766.7|6765.7|6769.9|6768.9|6766.4|6765.4|349
1613478300000|2021-02-16 12:25:00|6766.9|6765.9|6763.2|6762.2|6767.2|6766.2|6762.7|6761.7|504
1613478600000|2021-02-16 12:30:00|6763.4|6762.4|6762.2|6761.2|6764.2|6763.2|6760.2|6759.2|453
1613478900000|2021-02-16 12:35:00|6761.9|6760.9|6765.7|6764.7|6765.7|6764.7|6760.2|6759.2|413
1613479200000|2021-02-16 12:40:00|6766.4|6765.4|6766.9|6765.9|6767.6|6766.6|6762.9|6761.9|377
1613479500000|2021-02-16 12:45:00|6767.1|6766.1|6771.9|6770.9|6771.9|6770.9|6766.9|6765.9|609
1613479800000|2021-02-16 12:50:00|6771.6|6770.6|6772.4|6771.4|6772.4|6771.4|6768.4|6767.4|370
1613480100000|2021-02-16 12:55:00|6772.6|6771.6|6769.4|6768.4|6772.6|6771.6|6769.1|6768.1|226
1613480400000|2021-02-16 13:00:00|6769.9|6768.9|6764.4|6763.4|6769.9|6768.9|6764.1|6763.1|1177
1613480700000|2021-02-16 13:05:00|6764.1|6763.1|6766.1|6765.1|6769.4|6768.4|6764.1|6763.1|646
1613481000000|2021-02-16 13:10:00|6766.4|6765.4|6770.6|6769.6|6770.9|6769.9|6765.9|6764.9|401
1613481300000|2021-02-16 13:15:00|6770.9|6769.9|6768.4|6767.4|6773.4|6772.4|6767.9|6766.9|343
1613481600000|2021-02-16 13:20:00|6768.1|6767.1|6770.4|6769.4|6774.4|6773.4|6767.9|6766.9|698
1613481900000|2021-02-16 13:25:00|6769.9|6768.9|6772.1|6771.1|6773.4|6772.4|6769.9|6768.9|335
1613482200000|2021-02-16 13:30:00|6772.4|6771.4|6765.9|6764.9|6772.4|6771.4|6765.9|6764.9|543
1613482500000|2021-02-16 13:35:00|6766.1|6765.1|6766.9|6765.9|6767.4|6766.4|6765.4|6764.4|435
1613482800000|2021-02-16 13:40:00|6766.6|6765.6|6764.4|6763.4|6766.9|6765.9|6764.1|6763.1|632
1613483100000|2021-02-16 13:45:00|6764.6|6763.6|6762.4|6761.4|6764.9|6763.9|6760.9|6759.9|469
1613483400000|2021-02-16 13:50:00|6762.1|6761.1|6762.4|6761.4|6764.4|6763.4|6760.4|6759.4|414
1613483700000|2021-02-16 13:55:00|6762.6|6761.6|6757.9|6756.9|6764.4|6763.4|6755.4|6754.4|625
1613484000000|2021-02-16 14:00:00|6757.4|6756.4|6747.6|6746.6|6757.9|6756.9|6742.9|6741.9|1184
1613484300000|2021-02-16 14:05:00|6747.4|6746.4|6752.4|6751.4|6752.9|6751.9|6746.4|6745.4|670
1613484600000|2021-02-16 14:10:00|6752.1|6751.1|6749.9|6748.9|6752.9|6751.9|6748.6|6747.6|509
1613484900000|2021-02-16 14:15:00|6750.1|6749.1|6748.1|6747.1|6750.4|6749.4|6746.4|6745.4|442
1613485200000|2021-02-16 14:20:00|6748.4|6747.4|6746.4|6745.4|6748.9|6747.9|6745.4|6744.4|402
1613485500000|2021-02-16 14:25:00|6745.9|6744.9|6742.1|6741.1|6745.9|6744.9|6740.4|6739.4|594
1613485800000|2021-02-16 14:30:00|6742.9|6741.9|6740.4|6739.4|6750.6|6749.6|6736.9|6735.9|1541
1613486100000|2021-02-16 14:35:00|6740.1|6739.1|6746.1|6745.1|6747.4|6746.4|6738.9|6737.9|1017
1613486400000|2021-02-16 14:40:00|6746.4|6745.4|6749.9|6748.9|6751.1|6750.1|6739.9|6738.9|771
1613486700000|2021-02-16 14:45:00|6750.4|6749.4|6758.1|6757.1|6758.9|6757.9|6747.4|6746.4|853
1613487000000|2021-02-16 14:50:00|6758.9|6757.9|6755.4|6754.4|6758.9|6757.9|6749.9|6748.9|640
1613487300000|2021-02-16 14:55:00|6755.1|6754.1|6752.4|6751.4|6758.4|6757.4|6751.6|6750.6|579
1613487600000|2021-02-16 15:00:00|6752.6|6751.6|6744.9|6743.9|6753.4|6752.4|6744.9|6743.9|841
1613487900000|2021-02-16 15:05:00|6745.1|6744.1|6750.4|6749.4|6751.4|6750.4|6741.1|6740.1|1028
1613488200000|2021-02-16 15:10:00|6750.6|6749.6|6740.6|6739.6|6751.8|6750.8|6740.3|6739.3|566
1613488500000|2021-02-16 15:15:00|6741.1|6740.1|6748.6|6747.6|6750.3|6749.3|6738.6|6737.6|593
1613488800000|2021-02-16 15:20:00|6749.1|6748.1|6751.6|6750.6|6754.6|6753.6|6747.8|6746.8|819
1613489100000|2021-02-16 15:25:00|6751.8|6750.8|6769.1|6768.1|6769.1|6768.1|6751.3|6750.3|1049
1613489400000|2021-02-16 15:30:00|6768.6|6767.6|6763.6|6762.6|6769.3|6768.3|6760.1|6759.1|922
1613489700000|2021-02-16 15:35:00|6763.8|6762.8|6762.1|6761.1|6764.1|6763.1|6756.1|6755.1|856
1613490000000|2021-02-16 15:40:00|6762.3|6761.3|6761.1|6760.1|6769.1|6768.1|6760.3|6759.3|1717
1613490300000|2021-02-16 15:45:00|6760.8|6759.8|6751.3|6750.3|6762.1|6761.1|6747.6|6746.6|1012
1613490600000|2021-02-16 15:50:00|6751.1|6750.1|6746.3|6745.3|6752.1|6751.1|6745.1|6744.1|922
1613490900000|2021-02-16 15:55:00|6746.1|6745.1|6750.3|6749.3|6752.8|6751.8|6744.1|6743.1|979
1613491200000|2021-02-16 16:00:00|6749.8|6748.8|6752.3|6751.3|6753.1|6752.1|6748.1|6747.1|948
1613491500000|2021-02-16 16:05:00|6752.1|6751.1|6753.1|6752.1|6755.6|6754.6|6750.1|6749.1|1196
1613491800000|2021-02-16 16:10:00|6753.3|6752.3|6747.1|6746.1|6754.1|6753.1|6747.1|6746.1|844
1613492100000|2021-02-16 16:15:00|6746.8|6745.8|6753.8|6752.8|6755.3|6754.3|6745.8|6744.8|1140
1613492400000|2021-02-16 16:20:00|6754.1|6753.1|6753.3|6752.3|6758.1|6757.1|6752.6|6751.6|1038
1613492700000|2021-02-16 16:25:00|6753.1|6752.1|6748.1|6746.1|6756.6|6755.6|6746.3|6745.1|2603
1613493000000|2021-02-16 16:30:00|6746.8|6744.8|6751.1|6749.1|6752.1|6750.1|6739.1|6737.1|4383
1613493300000|2021-02-16 16:35:00|6750.6|6748.6|6752.3|6750.3|6752.3|6750.3|6747.3|6745.3|1198
1613493600000|2021-02-16 16:40:00|6752.6|6750.6|6751.6|6749.6|6753.8|6751.8|6750.1|6748.1|583
1613493900000|2021-02-16 16:45:00|6750.8|6748.8|6744.6|6742.6|6752.8|6750.8|6744.6|6742.6|357
1613494200000|2021-02-16 16:50:00|6744.3|6742.3|6745.3|6743.3|6746.6|6744.6|6739.6|6737.6|282
1613494500000|2021-02-16 16:55:00|6745.1|6743.1|6740.6|6738.6|6746.1|6744.1|6739.1|6737.1|212
1613494800000|2021-02-16 17:00:00|6740.3|6738.3|6742.3|6740.3|6744.8|6742.8|6739.3|6737.3|163
1613495100000|2021-02-16 17:05:00|6742.1|6740.1|6736.1|6734.1|6742.8|6740.8|6735.6|6733.6|565
1613495400000|2021-02-16 17:10:00|6735.8|6733.8|6747.8|6745.8|6749.3|6747.3|6735.6|6733.6|305
1613495700000|2021-02-16 17:15:00|6747.6|6745.6|6749.3|6747.3|6750.8|6748.8|6744.8|6742.8|321
1613496000000|2021-02-16 17:20:00|6749.1|6747.1|6752.3|6750.3|6752.8|6750.8|6747.6|6745.6|182
1613496300000|2021-02-16 17:25:00|6752.1|6750.1|6753.8|6751.8|6754.3|6752.3|6751.1|6749.1|173
1613496600000|2021-02-16 17:30:00|6753.6|6751.6|6751.1|6749.1|6754.8|6752.8|6750.6|6748.6|111
1613496900000|2021-02-16 17:35:00|6751.3|6749.3|6749.6|6747.6|6753.8|6751.8|6748.8|6746.8|251
1613497200000|2021-02-16 17:40:00|6749.3|6747.3|6747.6|6745.6|6752.3|6750.3|6746.6|6744.6|287
1613497500000|2021-02-16 17:45:00|6747.8|6745.8|6746.8|6744.8|6749.3|6747.3|6746.1|6744.1|285
1613497800000|2021-02-16 17:50:00|6746.6|6744.6|6748.3|6746.3|6749.3|6747.3|6745.3|6743.3|70
1613498100000|2021-02-16 17:55:00|6748.6|6746.6|6747.6|6745.6|6749.6|6747.6|6746.3|6744.3|63
1613498400000|2021-02-16 18:00:00|6747.8|6745.8|6750.8|6748.8|6750.8|6748.8|6747.3|6745.3|98
1613498700000|2021-02-16 18:05:00|6750.6|6748.6|6749.3|6747.3|6750.8|6748.8|6748.6|6746.6|49
1613499000000|2021-02-16 18:10:00|6749.1|6747.1|6750.3|6748.3|6751.3|6749.3|6748.1|6746.1|118
1613499300000|2021-02-16 18:15:00|6750.1|6748.1|6743.3|6741.3|6751.1|6749.1|6743.1|6741.1|216
1613499600000|2021-02-16 18:20:00|6743.1|6741.1|6747.6|6745.6|6747.8|6745.8|6742.1|6740.1|118
1613499900000|2021-02-16 18:25:00|6747.3|6745.3|6747.8|6745.8|6748.1|6746.1|6744.6|6742.6|69
1613500200000|2021-02-16 18:30:00|6747.6|6745.6|6748.8|6746.8|6749.1|6747.1|6746.6|6744.6|40
1613500500000|2021-02-16 18:35:00|6749.1|6747.1|6746.3|6744.3|6749.8|6747.8|6745.6|6743.6|85
1613500800000|2021-02-16 18:40:00|6746.6|6744.6|6745.3|6743.3|6746.8|6744.8|6742.6|6740.6|78
1613501100000|2021-02-16 18:45:00|6745.1|6743.1|6745.3|6743.3|6745.3|6743.3|6743.3|6741.3|21
1613501400000|2021-02-16 18:50:00|6745.6|6743.6|6743.1|6741.1|6745.8|6743.8|6743.1|6741.1|36
1613501700000|2021-02-16 18:55:00|6743.3|6741.3|6741.3|6739.3|6743.6|6741.6|6741.3|6739.3|70
1613502000000|2021-02-16 19:00:00|6741.6|6739.6|6743.8|6741.8|6743.8|6741.8|6741.6|6739.6|52
1613502300000|2021-02-16 19:05:00|6744.1|6742.1|6744.6|6742.6|6744.8|6742.8|6743.3|6741.3|41
1613502600000|2021-02-16 19:10:00|6744.3|6742.3|6745.8|6743.8|6745.8|6743.8|6742.6|6740.6|68
1613502900000|2021-02-16 19:15:00|6746.1|6744.1|6746.8|6744.8|6746.8|6744.8|6744.1|6742.1|46
1613503200000|2021-02-16 19:20:00|6747.1|6745.1|6748.1|6746.1|6748.1|6746.1|6746.6|6744.6|13
1613503500000|2021-02-16 19:25:00|6748.3|6746.3|6750.3|6748.3|6751.1|6749.1|6747.6|6745.6|51
1613503800000|2021-02-16 19:30:00|6750.1|6748.1|6749.8|6747.8|6751.8|6749.8|6748.1|6746.1|136
1613504100000|2021-02-16 19:35:00|6750.1|6748.1|6749.6|6747.6|6750.8|6748.8|6748.1|6746.1|83
1613504400000|2021-02-16 19:40:00|6749.8|6747.8|6748.8|6746.8|6749.8|6747.8|6748.1|6746.1|30
1613504700000|2021-02-16 19:45:00|6749.1|6747.1|6749.3|6747.3|6749.3|6747.3|6746.3|6744.3|105
1613505000000|2021-02-16 19:50:00|6749.1|6747.1|6745.6|6743.6|6749.3|6747.3|6744.1|6742.1|51
1613505300000|2021-02-16 19:55:00|6745.8|6743.8|6749.1|6747.1|6749.8|6747.8|6745.6|6743.6|45
1613505600000|2021-02-16 20:00:00|6749.3|6747.3|6747.8|6745.8|6749.3|6747.3|6744.3|6742.3|122
1613505900000|2021-02-16 20:05:00|6747.6|6745.6|6747.6|6745.6|6749.1|6747.1|6747.3|6745.3|102
1613506200000|2021-02-16 20:10:00|6747.8|6745.8|6747.8|6745.8|6748.3|6746.3|6745.1|6743.1|81
1613506500000|2021-02-16 20:15:00|6747.6|6745.6|6747.8|6745.8|6750.3|6748.3|6746.6|6744.6|150
1613506800000|2021-02-16 20:20:00|6747.6|6745.6|6749.1|6747.1|6750.1|6748.1|6747.6|6745.6|86
1613507100000|2021-02-16 20:25:00|6748.8|6746.8|6748.6|6746.6|6749.8|6747.8|6747.3|6745.3|40
1613507400000|2021-02-16 20:30:00|6748.3|6746.3|6750.8|6748.8|6750.8|6748.8|6747.1|6745.1|92
1613507700000|2021-02-16 20:35:00|6751.1|6749.1|6746.6|6744.6|6751.8|6749.8|6745.8|6743.8|102
1613508000000|2021-02-16 20:40:00|6746.8|6744.8|6748.3|6746.3|6750.8|6748.8|6745.6|6743.6|51
1613508300000|2021-02-16 20:45:00|6748.6|6746.6|6748.6|6746.6|6751.1|6749.1|6746.1|6744.1|209
1613508600000|2021-02-16 20:50:00|6748.8|6746.8|6750.1|6748.1|6750.3|6748.3|6744.6|6742.6|270
1613508900000|2021-02-16 20:55:00|6749.8|6747.8|6744.3|6740.3|6750.6|6748.6|6743.3|6739.3|396
1613509200000|2021-02-16 21:00:00|6744.2|6740.2|6744.6|6740.6|6748.5|6744.5|6742.6|6738.6|0
1613509500000|2021-02-16 21:05:00|6744.8|6740.8|6746.1|6742.1|6746.1|6742.1|6742.3|6738.3|0
1613509800000|2021-02-16 21:10:00|6745.8|6741.8|6744.8|6740.8|6746.8|6742.8|6743.8|6739.8|0
1613510100000|2021-02-16 21:15:00|6745.4|6741.4|6744.7|6740.7|6745.4|6741.4|6744.5|6740.5|0
1613510400000|2021-02-16 21:20:00|6744.2|6740.2|6744.1|6740.1|6744.4|6740.4|6743.9|6739.9|0
1613510700000|2021-02-16 21:25:00|6744.3|6740.3|6744.7|6740.7|6744.7|6740.7|6744.1|6740.1|0
1613511000000|2021-02-16 21:30:00|6744.3|6740.3|6747.4|6743.4|6748.1|6744.1|6743.5|6739.5|0
1613511300000|2021-02-16 21:35:00|6747.7|6743.7|6746.6|6742.6|6747.7|6743.7|6746.2|6742.2|0
1613511600000|2021-02-16 21:40:00|6746.9|6742.9|6746.5|6742.5|6746.9|6742.9|6745.5|6741.5|0
1613511900000|2021-02-16 21:45:00|6746.8|6742.8|6748.4|6744.4|6748.4|6744.4|6746|6742|0
1613512200000|2021-02-16 21:50:00|6748.1|6744.1|6748.5|6744.5|6749.1|6745.1|6747.5|6743.5|0
1613512500000|2021-02-16 21:55:00|6748.9|6744.9|6748.2|6744.2|6748.9|6744.9|6747.2|6743.2|0
1613512800000|2021-02-16 22:00:00|6747.7|6743.7|6748.8|6744.8|6748.9|6744.9|6747.4|6743.4|0
1613513100000|2021-02-16 22:05:00|6748.7|6744.7|6748.9|6744.9|6748.9|6744.9|6748.7|6744.7|0
1613513400000|2021-02-16 22:10:00|6748.8|6744.8|6747|6743|6748.8|6744.8|6746.6|6742.6|0
1613513700000|2021-02-16 22:15:00|6746.9|6742.9|6746.9|6742.9|6747.1|6743.1|6746.8|6742.8|0
1613514000000|2021-02-16 22:20:00|6746.6|6742.6|6746.6|6742.6|6746.8|6742.8|6746.6|6742.6|0
1613514300000|2021-02-16 22:25:00|6746.7|6742.7|6746.6|6742.6|6746.9|6742.9|6746.2|6742.2|0
1613514600000|2021-02-16 22:30:00|6746.8|6742.8|6747.1|6743.1|6747.1|6743.1|6746.6|6742.6|0
1613514900000|2021-02-16 22:35:00|6746.9|6742.9|6747.6|6743.6|6748.2|6744.2|6746.9|6742.9|0
1613515200000|2021-02-16 22:40:00|6748.4|6744.4|6749|6745|6749|6745|6747.5|6743.5|0
1613515500000|2021-02-16 22:45:00|6749.1|6745.1|6748.8|6744.8|6749.1|6745.1|6748.8|6744.8|0
1613515800000|2021-02-16 22:50:00|6748.6|6744.6|6748.8|6744.8|6748.8|6744.8|6748.6|6744.6|0
1613516100000|2021-02-16 22:55:00|6748.9|6744.9|6749.2|6745.2|6749.3|6745.3|6748.9|6744.9|0
1613516400000|2021-02-16 23:00:00|6749.6|6745.6|6753.9|6749.9|6754.3|6750.3|6749.6|6745.6|0
1613516700000|2021-02-16 23:05:00|6754.1|6750.1|6747.2|6743.2|6754.8|6750.8|6746.5|6742.5|0
1613517000000|2021-02-16 23:10:00|6747.3|6743.3|6746.5|6742.5|6748.8|6744.8|6744.8|6740.8|0
1613517300000|2021-02-16 23:15:00|6746.3|6742.3|6748.6|6744.6|6749.3|6745.3|6746.2|6742.2|0
1613517600000|2021-02-16 23:20:00|6749|6745|6748.8|6744.8|6751|6747|6748.8|6744.8|0
1613517900000|2021-02-16 23:25:00|6748.9|6744.9|6748.3|6744.3|6751.2|6747.2|6747.8|6743.8|0
1613518200000|2021-02-16 23:30:00|6748.4|6744.4|6746.9|6742.9|6750.3|6746.3|6745.9|6741.9|0
1613518500000|2021-02-16 23:35:00|6747.3|6743.3|6747.9|6743.9|6749.3|6745.3|6747.3|6743.3|0
1613518800000|2021-02-16 23:40:00|6748.2|6744.2|6749.1|6745.1|6749.8|6745.8|6747.9|6743.9|0
1613519100000|2021-02-16 23:45:00|6748.9|6744.9|6745.3|6741.3|6749.1|6745.1|6743.3|6739.3|0
1613519400000|2021-02-16 23:50:00|6745.1|6741.1|6742.1|6738.1|6745.1|6741.1|6740.6|6736.6|0
1613519700000|2021-02-16 23:55:00|6742.2|6738.2|6742.7|6738.7|6743.9|6739.9|6742|6738|0
1613520000000|2021-02-17 00:00:00|6743.1|6739.1|6730.8|6726.8|6743.8|6739.8|6729.6|6725.6|0
1613520300000|2021-02-17 00:05:00|6730.6|6726.6|6733.2|6729.2|6734.6|6730.6|6730.5|6726.5|0
1613520600000|2021-02-17 00:10:00|6732.8|6728.8|6732.7|6728.7|6734|6730|6731.4|6727.4|0
1613520900000|2021-02-17 00:15:00|6732.8|6728.8|6728.6|6724.6|6733.5|6729.5|6726.5|6722.5|0
1613521200000|2021-02-17 00:20:00|6728.5|6724.5|6727.6|6723.6|6730.2|6726.2|6727.5|6723.5|0
1613521500000|2021-02-17 00:25:00|6727.7|6723.7|6732.4|6728.4|6733.9|6729.9|6727.6|6723.6|0
1613521800000|2021-02-17 00:30:00|6732.5|6728.5|6737.3|6733.3|6739.1|6735.1|6732.5|6728.5|0
1613522100000|2021-02-17 00:35:00|6737.4|6733.4|6731.1|6727.1|6738.1|6734.1|6731.1|6727.1|0
1613522400000|2021-02-17 00:40:00|6731.2|6727.2|6730.9|6726.9|6732.5|6728.5|6727.8|6723.8|0
1613522700000|2021-02-17 00:45:00|6730.8|6726.8|6726.4|6722.4|6731.1|6727.1|6726.4|6722.4|0
1613523000000|2021-02-17 00:50:00|6726.3|6722.3|6729.5|6725.5|6729.6|6725.6|6726.3|6722.3|0
1613523300000|2021-02-17 00:55:00|6728.8|6724.8|6735.7|6731.7|6735.7|6731.7|6728.8|6724.8|0
1613523600000|2021-02-17 01:00:00|6734.7|6730.7|6733.8|6730.8|6734.7|6731.3|6724.6|6721.6|565
1613523900000|2021-02-17 01:05:00|6733.6|6730.6|6733.8|6730.8|6742.6|6739.6|6733.6|6730.6|174
1613524200000|2021-02-17 01:10:00|6733.6|6730.6|6734.6|6731.6|6735.1|6732.1|6732.1|6729.1|29
1613524500000|2021-02-17 01:15:00|6734.3|6731.3|6735.1|6732.1|6736.1|6733.1|6732.1|6729.1|38
1613524800000|2021-02-17 01:20:00|6734.8|6731.8|6733.8|6730.8|6735.1|6732.1|6732.8|6729.8|10
1613525100000|2021-02-17 01:25:00|6733.3|6730.3|6732.8|6729.8|6733.8|6730.8|6732.1|6729.1|18
1613525400000|2021-02-17 01:30:00|6732.6|6729.6|6734.6|6731.6|6735.3|6732.3|6730.1|6727.1|18
1613525700000|2021-02-17 01:35:00|6734.3|6731.3|6737.3|6734.3|6737.3|6734.3|6734.1|6731.1|2
1613526000000|2021-02-17 01:40:00|6737.6|6734.6|6737.6|6734.6|6738.6|6735.6|6735.3|6732.3|5
1613526300000|2021-02-17 01:45:00|6737.8|6734.8|6737.3|6734.3|6737.8|6734.8|6735.6|6732.6|1
1613526600000|2021-02-17 01:50:00|6736.8|6733.8|6738.6|6735.6|6739.1|6736.1|6736.1|6733.1|3
1613526900000|2021-02-17 01:55:00|6738.8|6735.8|6737.6|6734.6|6740.1|6737.1|6737.3|6734.3|4
1613527200000|2021-02-17 02:00:00|6737.8|6734.8|6734.3|6731.3|6739.1|6736.1|6732.8|6729.8|2
1613527500000|2021-02-17 02:05:00|6734.8|6731.8|6738.8|6735.8|6739.1|6736.1|6734.8|6731.8|1
1613527800000|2021-02-17 02:10:00|6738.6|6735.6|6739.6|6736.6|6740.6|6737.6|6738.1|6735.1|2
1613528100000|2021-02-17 02:15:00|6739.8|6736.8|6741.8|6738.8|6741.8|6738.8|6739.8|6736.8|3
1613528400000|2021-02-17 02:20:00|6742.1|6739.1|6741.3|6738.3|6742.1|6739.1|6741.1|6738.1|3
1613528700000|2021-02-17 02:25:00|6741.6|6738.6|6740.3|6737.3|6742.6|6739.6|6740.1|6737.1|7
1613529000000|2021-02-17 02:30:00|6740.1|6737.1|6742.1|6739.1|6742.1|6739.1|6738.1|6735.1|3
1613529300000|2021-02-17 02:35:00|6742.3|6739.3|6743.8|6740.8|6743.8|6740.8|6741.8|6738.8|2
1613529600000|2021-02-17 02:40:00|6743.6|6740.6|6744.3|6741.3|6744.8|6741.8|6742.8|6739.8|1
1613529900000|2021-02-17 02:45:00|6744.1|6741.1|6747.8|6744.8|6748.3|6745.3|6743.8|6740.8|13
1613530200000|2021-02-17 02:50:00|6747.6|6744.6|6748.1|6745.1|6748.6|6745.6|6746.6|6743.6|27
1613530500000|2021-02-17 02:55:00|6748.3|6745.3|6749.1|6746.1|6749.1|6746.1|6747.1|6744.1|7
1613530800000|2021-02-17 03:00:00|6749.6|6746.6|6750.8|6747.8|6751.1|6748.1|6748.3|6745.3|26
1613531100000|2021-02-17 03:05:00|6751.1|6748.1|6752.1|6749.1|6752.1|6749.1|6750.1|6747.1|10
1613531400000|2021-02-17 03:10:00|6752.3|6749.3|6753.3|6750.3|6754.3|6751.3|6752.1|6749.1|9
1613531700000|2021-02-17 03:15:00|6753.6|6750.6|6752.6|6749.6|6754.6|6751.6|6752.1|6749.1|12
1613532000000|2021-02-17 03:20:00|6752.8|6749.8|6752.6|6749.6|6753.3|6750.3|6752.1|6749.1|6
1613532300000|2021-02-17 03:25:00|6752.8|6749.8|6752.3|6749.3|6753.1|6750.1|6752.1|6749.1|4
1613532600000|2021-02-17 03:30:00|6752.1|6749.1|6753.1|6750.1|6753.6|6750.6|6751.1|6748.1|20
1613532900000|2021-02-17 03:35:00|6753.3|6750.3|6754.3|6751.3|6754.8|6751.8|6753.3|6750.3|8
1613533200000|2021-02-17 03:40:00|6754.6|6751.6|6755.1|6752.1|6755.6|6752.6|6753.8|6750.8|8
1613533500000|2021-02-17 03:45:00|6755.3|6752.3|6757.6|6754.6|6758.3|6755.3|6754.8|6751.8|29
1613533800000|2021-02-17 03:50:00|6757.8|6754.8|6759.3|6756.3|6760.1|6757.1|6757.6|6754.6|27
1613534100000|2021-02-17 03:55:00|6759.6|6756.6|6759.3|6756.3|6759.8|6756.8|6758.3|6755.3|12
1613534400000|2021-02-17 04:00:00|6759.1|6756.1|6757.1|6754.1|6759.1|6756.1|6756.8|6753.8|31
1613534700000|2021-02-17 04:05:00|6756.8|6753.8|6757.8|6754.8|6758.1|6755.1|6756.6|6753.6|12
1613535000000|2021-02-17 04:10:00|6758.1|6755.1|6756.8|6753.8|6758.6|6755.6|6756.8|6753.8|11
1613535300000|2021-02-17 04:15:00|6758.1|6755.1|6757.6|6754.6|6758.8|6755.8|6756.6|6753.6|54
1613535600000|2021-02-17 04:20:00|6757.8|6754.8|6757.6|6754.6|6759.1|6756.1|6757.6|6754.6|5
1613535900000|2021-02-17 04:25:00|6757.8|6754.8|6758.6|6755.6|6759.1|6756.1|6757.8|6754.8|8
1613536200000|2021-02-17 04:30:00|6758.3|6755.3|6759.1|6756.1|6759.6|6756.6|6758.1|6755.1|10
1613536500000|2021-02-17 04:35:00|6759.3|6756.3|6758.8|6755.8|6759.3|6756.3|6758.1|6755.1|11
1613536800000|2021-02-17 04:40:00|6758.6|6755.6|6759.3|6756.3|6760.3|6757.3|6758.6|6755.6|16
1613537100000|2021-02-17 04:45:00|6759.1|6756.1|6758.1|6755.1|6759.3|6756.3|6757.6|6754.6|32
1613537400000|2021-02-17 04:50:00|6758.3|6755.3|6759.1|6756.1|6760.1|6757.1|6758.3|6755.3|9
1613537700000|2021-02-17 04:55:00|6759.3|6756.3|6759.1|6756.1|6760.1|6757.1|6758.6|6755.6|3
1613538000000|2021-02-17 05:00:00|6759.3|6756.3|6762.6|6759.6|6762.6|6759.6|6759.1|6756.1|25
1613538300000|2021-02-17 05:05:00|6762.8|6759.8|6761.1|6758.1|6762.8|6759.8|6760.8|6757.8|15
1613538600000|2021-02-17 05:10:00|6760.6|6757.6|6760.8|6757.8|6761.6|6758.6|6760.6|6757.6|9
1613538900000|2021-02-17 05:15:00|6760.6|6757.6|6761.3|6758.3|6761.6|6758.6|6760.1|6757.1|26
1613539200000|2021-02-17 05:20:00|6760.6|6757.6|6762.3|6759.3|6762.8|6759.8|6760.6|6757.6|4
1613539500000|2021-02-17 05:25:00|6762.6|6759.6|6762.8|6759.8|6762.8|6759.8|6761.3|6758.3|30
1613539800000|2021-02-17 05:30:00|6762.6|6759.6|6765.8|6762.8|6766.3|6763.3|6761.8|6758.8|29
1613540100000|2021-02-17 05:35:00|6766.1|6763.1|6765.3|6762.3|6767.3|6764.3|6765.3|6762.3|13
1613540400000|2021-02-17 05:40:00|6765.6|6762.6|6764.8|6761.8|6765.8|6762.8|6764.6|6761.6|15
1613540700000|2021-02-17 05:45:00|6764.6|6761.6|6763.6|6760.6|6764.6|6761.6|6762.1|6759.1|30
1613541000000|2021-02-17 05:50:00|6763.8|6760.8|6763.3|6760.3|6764.3|6761.3|6762.6|6759.6|9
1613541300000|2021-02-17 05:55:00|6763.6|6760.6|6761.6|6758.6|6764.3|6761.3|6761.1|6758.1|7
1613541600000|2021-02-17 06:00:00|6760.8|6757.8|6760.6|6757.6|6761.6|6758.6|6759.8|6756.8|5
1613541900000|2021-02-17 06:05:00|6760.8|6757.8|6760.6|6757.6|6761.8|6758.8|6760.6|6757.6|4
1613542200000|2021-02-17 06:10:00|6760.8|6757.8|6765.3|6762.3|6765.6|6762.6|6760.6|6757.6|20
1613542500000|2021-02-17 06:15:00|6765.6|6762.6|6766.1|6763.1|6768.1|6765.1|6765.3|6762.3|13
1613542800000|2021-02-17 06:20:00|6766.3|6763.3|6765.6|6762.6|6766.6|6763.6|6765.6|6762.6|11
1613543100000|2021-02-17 06:25:00|6765.8|6762.8|6767.1|6764.1|6767.3|6764.3|6765.6|6762.6|20
1613543400000|2021-02-17 06:30:00|6766.6|6763.6|6768.3|6765.3|6771.3|6768.3|6766.6|6763.6|60
1613543700000|2021-02-17 06:35:00|6768.1|6765.1|6768.3|6765.3|6768.6|6765.6|6767.8|6764.8|12
1613544000000|2021-02-17 06:40:00|6768.1|6765.1|6769.6|6766.6|6769.6|6766.6|6767.8|6764.8|9
1613544300000|2021-02-17 06:45:00|6769.3|6766.3|6768.8|6765.8|6770.1|6767.1|6768.3|6765.3|9
1613544600000|2021-02-17 06:50:00|6769.1|6766.1|6769.1|6766.1|6769.6|6766.6|6767.8|6764.8|15
1613544900000|2021-02-17 06:55:00|6768.8|6765.8|6768.3|6765.3|6769.1|6766.1|6768.1|6765.1|28
1613545200000|2021-02-17 07:00:00|6767.8|6765.8|6766.3|6764.3|6767.8|6765.8|6764.1|6762.1|288
1613545500000|2021-02-17 07:05:00|6766.6|6764.6|6765.3|6763.3|6767.6|6765.6|6763.6|6761.6|76
1613545800000|2021-02-17 07:10:00|6765.6|6763.6|6764.6|6762.6|6766.8|6764.8|6762.6|6760.6|133
1613546100000|2021-02-17 07:15:00|6764.3|6762.3|6761.3|6759.3|6764.3|6762.3|6758.8|6756.8|82
1613546400000|2021-02-17 07:20:00|6761.6|6759.6|6759.3|6757.3|6762.8|6760.8|6758.3|6756.3|109
1613546700000|2021-02-17 07:25:00|6759.6|6757.6|6758.3|6756.3|6761.6|6759.6|6758.3|6756.3|85
1613547000000|2021-02-17 07:30:00|6758.1|6756.1|6758.8|6756.8|6759.8|6757.8|6756.3|6754.3|118
1613547300000|2021-02-17 07:35:00|6759.1|6757.1|6762.3|6760.3|6763.1|6761.1|6758.6|6756.6|71
1613547600000|2021-02-17 07:40:00|6762.6|6760.6|6760.3|6758.3|6764.6|6762.6|6760.3|6758.3|114
1613547900000|2021-02-17 07:45:00|6760.6|6758.6|6762.8|6760.8|6765.8|6763.8|6759.3|6757.3|135
1613548200000|2021-02-17 07:50:00|6763.1|6761.1|6763.8|6761.8|6766.6|6764.6|6760.8|6758.8|402
1613548500000|2021-02-17 07:55:00|6764.1|6762.1|6740.3|6738.3|6764.8|6762.8|6740.3|6738.3|1109
1613548800000|2021-02-17 08:00:00|6739.8|6738.8|6736.8|6735.8|6748.1|6747.1|6729.8|6728.8|3584
1613549100000|2021-02-17 08:05:00|6737.3|6736.3|6719.1|6718.1|6739.8|6738.8|6713.8|6712.8|2187
1613549400000|2021-02-17 08:10:00|6718.6|6717.6|6723.6|6722.6|6724.1|6723.1|6709.8|6708.8|1391
1613549700000|2021-02-17 08:15:00|6723.1|6722.1|6715.3|6714.3|6723.1|6722.1|6712.6|6711.6|1025
1613550000000|2021-02-17 08:20:00|6715.1|6714.1|6716.1|6715.1|6725.6|6724.6|6711.3|6710.3|1019
1613550300000|2021-02-17 08:25:00|6715.8|6714.8|6727.6|6726.6|6731.6|6730.6|6715.1|6714.1|539
1613550600000|2021-02-17 08:30:00|6727.8|6726.8|6721.6|6720.6|6728.1|6727.1|6717.6|6716.6|1180
1613550900000|2021-02-17 08:35:00|6721.3|6720.3|6722.1|6721.1|6723.8|6722.8|6714.3|6713.3|638
1613551200000|2021-02-17 08:40:00|6723.7|6722.7|6732.9|6731.9|6735.4|6734.4|6723.7|6722.7|834
1613551500000|2021-02-17 08:45:00|6733.2|6732.2|6735.7|6734.7|6739.9|6738.9|6731.2|6730.2|860
1613551800000|2021-02-17 08:50:00|6735.4|6734.4|6741.4|6740.4|6741.7|6740.7|6729.2|6728.2|864
1613552100000|2021-02-17 08:55:00|6741.7|6740.7|6736.7|6735.7|6743.2|6742.2|6736.2|6735.2|583
1613552400000|2021-02-17 09:00:00|6737.7|6736.7|6735.4|6734.4|6738.2|6737.2|6730.7|6729.7|559
1613552700000|2021-02-17 09:05:00|6735.7|6734.7|6728.4|6727.4|6736.4|6735.4|6728.2|6727.2|615
1613553000000|2021-02-17 09:10:00|6728.2|6727.2|6718.7|6717.7|6728.7|6727.7|6717.7|6716.7|572
1613553300000|2021-02-17 09:15:00|6718.9|6717.9|6720.9|6719.9|6720.9|6719.9|6711.7|6710.7|665
1613553600000|2021-02-17 09:20:00|6721.2|6720.2|6727.9|6726.9|6727.9|6726.9|6719.2|6718.2|454
1613553900000|2021-02-17 09:25:00|6728.2|6727.2|6728.7|6727.7|6729.9|6728.9|6724.9|6723.9|435
1613554200000|2021-02-17 09:30:00|6728.4|6727.4|6727.7|6726.7|6731.9|6730.9|6725.9|6724.9|583
1613554500000|2021-02-17 09:35:00|6727.9|6726.9|6719.9|6718.9|6727.9|6726.9|6716.4|6715.4|645
1613554800000|2021-02-17 09:40:00|6719.7|6718.7|6727.4|6726.4|6727.9|6726.9|6719.4|6718.4|403
1613555100000|2021-02-17 09:45:00|6727.7|6726.7|6722.4|6721.4|6728.2|6727.2|6720.9|6719.9|428
1613555400000|2021-02-17 09:50:00|6722.7|6721.7|6725.9|6724.9|6726.7|6725.7|6721.2|6720.2|476
1613555700000|2021-02-17 09:55:00|6726.2|6725.2|6724.7|6723.7|6726.2|6725.2|6721.4|6720.4|352
1613556000000|2021-02-17 10:00:00|6724.2|6723.2|6720.2|6719.2|6725.2|6724.2|6719.2|6718.2|349
1613556300000|2021-02-17 10:05:00|6720.7|6719.7|6724.2|6723.2|6724.2|6723.2|6719.7|6718.7|510
1613556600000|2021-02-17 10:10:00|6724.7|6723.7|6731.4|6730.4|6731.4|6730.4|6724.7|6723.7|671
1613556900000|2021-02-17 10:15:00|6731.2|6730.2|6730.7|6729.7|6731.7|6730.7|6727.7|6726.7|437
1613557200000|2021-02-17 10:20:00|6730.4|6729.4|6731.9|6730.9|6733.7|6732.7|6729.2|6728.2|418
1613557500000|2021-02-17 10:25:00|6732.2|6731.2|6733.2|6732.2|6734.2|6733.2|6730.7|6729.7|360
1613557800000|2021-02-17 10:30:00|6732.9|6731.9|6736.2|6735.2|6738.9|6737.9|6732.4|6731.4|358
1613558100000|2021-02-17 10:35:00|6735.7|6734.7|6731.7|6730.7|6736.9|6735.9|6731.2|6730.2|256
1613558400000|2021-02-17 10:40:00|6731.9|6730.9|6734.4|6733.4|6735.9|6734.9|6731.4|6730.4|174
1613558700000|2021-02-17 10:45:00|6734.7|6733.7|6738.2|6737.2|6738.2|6737.2|6734.7|6733.7|339
1613559000000|2021-02-17 10:50:00|6737.9|6736.9|6726.7|6725.7|6738.2|6737.2|6725.7|6724.7|954
1613559300000|2021-02-17 10:55:00|6726.4|6725.4|6727.2|6726.2|6728.7|6727.7|6725.2|6724.2|272
1613559600000|2021-02-17 11:00:00|6727.9|6726.9|6725.4|6724.4|6730.2|6729.2|6724.9|6723.9|477
1613559900000|2021-02-17 11:05:00|6725.7|6724.7|6721.7|6720.7|6726.7|6725.7|6719.4|6718.4|426
1613560200000|2021-02-17 11:10:00|6721.9|6720.9|6728.7|6727.7|6732.4|6731.4|6721.9|6720.9|472
1613560500000|2021-02-17 11:15:00|6728.9|6727.9|6728.7|6727.7|6729.4|6728.4|6725.4|6724.4|223
1613560800000|2021-02-17 11:20:00|6728.2|6727.2|6730.2|6729.2|6730.9|6729.9|6728.2|6727.2|229
1613561100000|2021-02-17 11:25:00|6729.9|6728.9|6733.7|6732.7|6734.4|6733.4|6729.4|6728.4|156
1613561400000|2021-02-17 11:30:00|6733.9|6732.9|6733.4|6732.4|6735.7|6734.7|6732.2|6731.2|222
1613561700000|2021-02-17 11:35:00|6733.7|6732.7|6734.2|6733.2|6734.7|6733.7|6733.2|6732.2|153
1613562000000|2021-02-17 11:40:00|6734.4|6733.4|6735.9|6734.9|6737.9|6736.9|6733.2|6732.2|346
1613562300000|2021-02-17 11:45:00|6736.2|6735.2|6734.7|6733.7|6736.7|6735.7|6733.4|6732.4|434
1613562600000|2021-02-17 11:50:00|6734.4|6733.4|6737.7|6736.7|6738.2|6737.2|6733.2|6732.2|313
1613562900000|2021-02-17 11:55:00|6737.9|6736.9|6744.2|6743.2|6744.4|6743.4|6737.2|6736.2|700
1613563200000|2021-02-17 12:00:00|6743.9|6742.9|6739.7|6738.7|6743.9|6742.9|6739.2|6738.2|611
1613563500000|2021-02-17 12:05:00|6739.9|6738.9|6734.7|6733.7|6741.2|6740.2|6734.7|6733.7|283
1613563800000|2021-02-17 12:10:00|6734.4|6733.4|6734.7|6733.7|6736.9|6735.9|6733.2|6732.2|466
1613564100000|2021-02-17 12:15:00|6734.4|6733.4|6737.4|6736.4|6738.7|6737.7|6732.7|6731.7|461
1613564400000|2021-02-17 12:20:00|6737.2|6736.2|6737.4|6736.4|6738.2|6737.2|6735.7|6734.7|103
1613564700000|2021-02-17 12:25:00|6735.7|6734.7|6737.7|6736.7|6737.9|6736.9|6734.7|6733.7|105
1613565000000|2021-02-17 12:30:00|6738.2|6737.2|6740.7|6739.7|6741.7|6740.7|6736.7|6735.7|351
1613565300000|2021-02-17 12:35:00|6740.9|6739.9|6740.9|6739.9|6743.7|6742.7|6740.7|6739.7|231
1613565600000|2021-02-17 12:40:00|6739.9|6738.9|6739.9|6738.9|6740.7|6739.7|6737.4|6736.4|284
1613565900000|2021-02-17 12:45:00|6739.7|6738.7|6739.2|6738.2|6739.9|6738.9|6736.9|6735.9|149
1613566200000|2021-02-17 12:50:00|6739.4|6738.4|6739.7|6738.7|6740.2|6739.2|6738.4|6737.4|268
1613566500000|2021-02-17 12:55:00|6739.9|6738.9|6738.7|6737.7|6740.7|6739.7|6737.7|6736.7|193
1613566800000|2021-02-17 13:00:00|6738.4|6737.4|6738.4|6737.4|6738.7|6737.7|6735.2|6734.2|374
1613567100000|2021-02-17 13:05:00|6738.2|6737.2|6737.4|6736.4|6738.7|6737.7|6735.9|6734.9|412
1613567400000|2021-02-17 13:10:00|6737.2|6736.2|6740.4|6739.4|6741.7|6740.7|6737.2|6736.2|216
1613567700000|2021-02-17 13:15:00|6740.2|6739.2|6737.4|6736.4|6741.7|6740.7|6735.7|6734.7|326
1613568000000|2021-02-17 13:20:00|6737.2|6736.2|6735.4|6734.4|6738.7|6737.7|6735.2|6734.2|194
1613568300000|2021-02-17 13:25:00|6735.2|6734.2|6734.2|6733.2|6735.2|6734.2|6732.7|6731.7|174
1613568600000|2021-02-17 13:30:00|6734.9|6733.9|6736.4|6735.4|6738.9|6737.9|6733.2|6732.2|658
1613568900000|2021-02-17 13:35:00|6736.7|6735.7|6737.4|6736.4|6739.2|6738.2|6733.2|6732.2|450
1613569200000|2021-02-17 13:40:00|6737.7|6736.7|6747.2|6746.2|6747.9|6746.9|6737.4|6736.4|673
1613569500000|2021-02-17 13:45:00|6746.9|6745.9|6745.2|6744.2|6746.9|6745.9|6742.7|6741.7|434
1613569800000|2021-02-17 13:50:00|6745.4|6744.4|6740.7|6739.7|6747.7|6746.7|6736.7|6735.7|840
1613570100000|2021-02-17 13:55:00|6740.4|6739.4|6737.7|6736.7|6740.9|6739.9|6737.2|6736.2|392
1613570400000|2021-02-17 14:00:00|6737.9|6736.9|6738.7|6737.7|6741.7|6740.7|6736.2|6735.2|330
1613570700000|2021-02-17 14:05:00|6738.9|6737.9|6726.7|6725.7|6738.9|6737.9|6726.2|6725.2|506
1613571000000|2021-02-17 14:10:00|6727.2|6726.2|6716.9|6715.9|6728.2|6727.2|6716.9|6715.9|813
1613571300000|2021-02-17 14:15:00|6717.2|6716.2|6724.9|6723.9|6725.2|6724.2|6716.7|6715.7|542
1613571600000|2021-02-17 14:20:00|6724.7|6723.7|6727.9|6726.9|6727.9|6726.9|6723.9|6722.9|843
1613571900000|2021-02-17 14:25:00|6727.7|6726.7|6727.4|6726.4|6729.7|6728.7|6724.2|6723.2|510
1613572200000|2021-02-17 14:30:00|6727.7|6726.7|6715.2|6714.2|6727.7|6726.7|6712.9|6711.9|1580
1613572500000|2021-02-17 14:35:00|6714.4|6713.4|6704.4|6703.4|6719.7|6718.7|6700.4|6699.4|1844
1613572800000|2021-02-17 14:40:00|6704.2|6703.2|6717.2|6716.2|6718.9|6717.9|6701.2|6700.2|1202
1613573100000|2021-02-17 14:45:00|6717.7|6716.7|6727.2|6726.2|6727.2|6726.2|6715.9|6714.9|847
1613573400000|2021-02-17 14:50:00|6727.7|6726.7|6723.9|6722.9|6733.7|6732.7|6723.2|6722.2|1157
1613573700000|2021-02-17 14:55:00|6723.7|6722.7|6724.7|6723.7|6727.2|6726.2|6722.2|6721.2|466
1613574000000|2021-02-17 15:00:00|6725.2|6724.2|6723.2|6722.2|6734.2|6733.2|6723.2|6722.2|660
1613574300000|2021-02-17 15:05:00|6723.4|6722.4|6732.7|6731.7|6732.7|6731.7|6720.2|6719.2|771
1613574600000|2021-02-17 15:10:00|6732.8|6731.8|6723.3|6722.3|6733.5|6732.5|6723|6722|520
1613574900000|2021-02-17 15:15:00|6723|6722|6722.8|6721.8|6725.8|6724.8|6718.3|6717.3|376
1613575200000|2021-02-17 15:20:00|6723|6722|6714.8|6713.8|6725.3|6724.3|6714.3|6713.3|741
1613575500000|2021-02-17 15:25:00|6714.5|6713.5|6714|6713|6717|6716|6710|6709|887
1613575800000|2021-02-17 15:30:00|6714.3|6713.3|6710.5|6709.5|6715.5|6714.5|6704.5|6703.5|1029
1613576100000|2021-02-17 15:35:00|6710|6709|6720.8|6719.8|6722.8|6721.8|6710|6709|815
1613576400000|2021-02-17 15:40:00|6720.5|6719.5|6719.8|6718.8|6724.5|6723.5|6715.8|6714.8|912
1613576700000|2021-02-17 15:45:00|6720|6719|6732.8|6731.8|6732.8|6731.8|6718|6717|571
1613577000000|2021-02-17 15:50:00|6732.5|6731.5|6727.8|6726.8|6732.5|6731.5|6727.3|6726.3|587
1613577300000|2021-02-17 15:55:00|6728|6727|6721.5|6720.5|6729.3|6728.3|6719.8|6718.8|516
1613577600000|2021-02-17 16:00:00|6721.8|6720.8|6713|6712|6723.5|6722.5|6712|6711|578
1613577900000|2021-02-17 16:05:00|6712.8|6711.8|6715|6714|6717|6716|6709.3|6708.3|612
1613578200000|2021-02-17 16:10:00|6714.8|6713.8|6713.8|6712.8|6715.3|6714.3|6709.3|6708.3|686
1613578500000|2021-02-17 16:15:00|6713.5|6712.5|6707.5|6706.5|6713.5|6712.5|6707|6706|835
1613578800000|2021-02-17 16:20:00|6707.3|6706.3|6712.3|6711.3|6715.3|6714.3|6706.3|6705.3|1316
1613579100000|2021-02-17 16:25:00|6712|6711|6713.8|6711.8|6717.8|6716.8|6708.8|6707.8|3826
1613579400000|2021-02-17 16:30:00|6701.4|6699.4|6700.4|6698.4|6705.4|6703.4|6693.4|6691.4|5256
1613579700000|2021-02-17 16:35:00|6700.9|6698.9|6693.9|6691.9|6701.6|6699.6|6692.4|6690.4|2617
1613580000000|2021-02-17 16:40:00|6694.1|6692.1|6698.1|6696.1|6700.9|6698.9|6692.1|6690.1|728
1613580300000|2021-02-17 16:45:00|6697.9|6695.9|6703.1|6701.1|6703.9|6701.9|6693.9|6691.9|497
1613580600000|2021-02-17 16:50:00|6703.4|6701.4|6702.4|6700.4|6704.4|6702.4|6700.6|6698.6|206
1613580900000|2021-02-17 16:55:00|6702.6|6700.6|6704.9|6702.9|6705.4|6703.4|6700.9|6698.9|160
1613581200000|2021-02-17 17:00:00|6705.4|6703.4|6707.4|6705.4|6707.4|6705.4|6703.1|6701.1|335
1613581500000|2021-02-17 17:05:00|6707.1|6705.1|6704.1|6702.1|6707.4|6705.4|6701.6|6699.6|148
1613581800000|2021-02-17 17:10:00|6704.4|6702.4|6699.4|6697.4|6704.6|6702.6|6698.9|6696.9|207
1613582100000|2021-02-17 17:15:00|6699.9|6697.9|6699.6|6697.6|6702.4|6700.4|6698.1|6696.1|334
1613582400000|2021-02-17 17:20:00|6699.4|6697.4|6701.9|6699.9|6702.4|6700.4|6697.9|6695.9|149
1613582700000|2021-02-17 17:25:00|6702.1|6700.1|6705.4|6703.4|6705.9|6703.9|6702.1|6700.1|113
1613583000000|2021-02-17 17:30:00|6705.6|6703.6|6705.4|6703.4|6706.9|6704.9|6704.4|6702.4|203
1613583300000|2021-02-17 17:35:00|6705.1|6703.1|6701.4|6699.4|6705.6|6703.6|6701.4|6699.4|309
1613583600000|2021-02-17 17:40:00|6701.6|6699.6|6706.9|6704.9|6707.1|6705.1|6701.6|6699.6|205
1613583900000|2021-02-17 17:45:00|6706.6|6704.6|6706.9|6704.9|6708.4|6706.4|6705.6|6703.6|80
1613584200000|2021-02-17 17:50:00|6707.1|6705.1|6706.4|6704.4|6707.9|6705.9|6705.6|6703.6|78
1613584500000|2021-02-17 17:55:00|6706.1|6704.1|6705.1|6703.1|6707.4|6705.4|6705.1|6703.1|59
1613584800000|2021-02-17 18:00:00|6704.9|6702.9|6708.1|6706.1|6708.1|6706.1|6704.9|6702.9|165
1613585100000|2021-02-17 18:05:00|6707.9|6705.9|6709.9|6707.9|6710.4|6708.4|6707.1|6705.1|204
1613585400000|2021-02-17 18:10:00|6710.1|6708.1|6708.9|6706.9|6710.6|6708.6|6707.9|6705.9|135
1613585700000|2021-02-17 18:15:00|6709.1|6707.1|6709.6|6707.6|6710.6|6708.6|6708.1|6706.1|31
1613586000000|2021-02-17 18:20:00|6709.9|6707.9|6710.6|6708.6|6710.9|6708.9|6709.4|6707.4|71
1613586300000|2021-02-17 18:25:00|6710.4|6708.4|6712.4|6710.4|6712.9|6710.9|6708.1|6706.1|69
1613586600000|2021-02-17 18:30:00|6712.6|6710.6|6712.9|6710.9|6712.9|6710.9|6711.6|6709.6|87
1613586900000|2021-02-17 18:35:00|6713.1|6711.1|6710.9|6708.9|6713.1|6711.1|6710.9|6708.9|68
1613587200000|2021-02-17 18:40:00|6711.1|6709.1|6712.9|6710.9|6713.9|6711.9|6710.6|6708.6|38
1613587500000|2021-02-17 18:45:00|6712.6|6710.6|6711.1|6709.1|6712.9|6710.9|6710.6|6708.6|57
1613587800000|2021-02-17 18:50:00|6710.9|6708.9|6713.9|6711.9|6714.6|6712.6|6710.9|6708.9|25
1613588100000|2021-02-17 18:55:00|6713.6|6711.6|6711.4|6709.4|6714.1|6712.1|6711.4|6709.4|212
1613588400000|2021-02-17 19:00:00|6711.6|6709.6|6717.1|6715.1|6718.9|6716.9|6711.6|6709.6|78
1613588700000|2021-02-17 19:05:00|6717.4|6715.4|6718.6|6716.6|6719.1|6717.1|6715.1|6713.1|95
1613589000000|2021-02-17 19:10:00|6718.9|6716.9|6716.4|6714.4|6719.1|6717.1|6716.1|6714.1|28
1613589300000|2021-02-17 19:15:00|6716.6|6714.6|6717.9|6715.9|6719.1|6717.1|6715.6|6713.6|139
1613589600000|2021-02-17 19:20:00|6717.6|6715.6|6715.6|6713.6|6718.1|6716.1|6715.6|6713.6|46
1613589900000|2021-02-17 19:25:00|6715.9|6713.9|6714.6|6712.6|6716.1|6714.1|6713.9|6711.9|25
1613590200000|2021-02-17 19:30:00|6714.4|6712.4|6715.6|6713.6|6716.4|6714.4|6713.4|6711.4|22
1613590500000|2021-02-17 19:35:00|6715.9|6713.9|6718.6|6716.6|6718.9|6716.9|6715.6|6713.6|45
1613590800000|2021-02-17 19:40:00|6718.4|6716.4|6719.4|6717.4|6719.6|6717.6|6717.1|6715.1|56
1613591100000|2021-02-17 19:45:00|6719.1|6717.1|6720.4|6718.4|6721.4|6719.4|6718.4|6716.4|143
1613591400000|2021-02-17 19:50:00|6720.1|6718.1|6720.9|6718.9|6721.1|6719.1|6719.1|6717.1|117
1613591700000|2021-02-17 19:55:00|6721.1|6719.1|6722.1|6720.1|6722.9|6720.9|6720.4|6718.4|73
1613592000000|2021-02-17 20:00:00|6722.4|6720.4|6723.4|6721.4|6723.4|6721.4|6720.1|6718.1|76
1613592300000|2021-02-17 20:05:00|6723.1|6721.1|6725.9|6723.9|6725.9|6723.9|6723.1|6721.1|88
1613592600000|2021-02-17 20:10:00|6725.6|6723.6|6725.1|6723.1|6725.6|6723.6|6722.9|6720.9|97
1613592900000|2021-02-17 20:15:00|6724.9|6722.9|6726.4|6724.4|6726.9|6724.9|6724.6|6722.6|131
1613593200000|2021-02-17 20:20:00|6726.6|6724.6|6728.9|6726.9|6729.1|6727.1|6726.4|6724.4|188
1613593500000|2021-02-17 20:25:00|6729.1|6727.1|6728.9|6726.9|6729.6|6727.6|6727.9|6725.9|65
1613593800000|2021-02-17 20:30:00|6728.6|6726.6|6729.9|6727.9|6730.1|6728.1|6726.9|6724.9|184
1613594100000|2021-02-17 20:35:00|6729.6|6727.6|6728.1|6726.1|6731.1|6729.1|6727.6|6725.6|161
1613594400000|2021-02-17 20:40:00|6728.4|6726.4|6724.6|6722.6|6729.4|6727.4|6724.6|6722.6|200
1613594700000|2021-02-17 20:45:00|6724.9|6722.9|6726.1|6724.1|6727.4|6725.4|6724.6|6722.6|212
1613595000000|2021-02-17 20:50:00|6726.4|6724.4|6718.6|6716.6|6727.6|6725.6|6718.6|6716.6|934
1613595300000|2021-02-17 20:55:00|6718.4|6716.4|6716.4|6712.4|6719.4|6717.4|6711.4|6709.4|955
1613595600000|2021-02-17 21:00:00|6716.1|6712.1|6720|6716|6720.3|6716.3|6715.8|6711.8|0
1613595900000|2021-02-17 21:05:00|6719.6|6715.6|6719.5|6715.5|6720.3|6716.3|6718.9|6714.9|0
1613596200000|2021-02-17 21:10:00|6719.8|6715.8|6718.9|6714.9|6720.1|6716.1|6718.2|6714.2|0
1613596500000|2021-02-17 21:15:00|6719|6715|6718.9|6714.9|6719.2|6715.2|6718.8|6714.8|0
1613596800000|2021-02-17 21:20:00|6719|6715|6717.8|6713.8|6719|6715|6717.3|6713.3|0
1613597100000|2021-02-17 21:25:00|6717.7|6713.7|6717.8|6713.8|6718.1|6714.1|6717.6|6713.6|0
1613597400000|2021-02-17 21:30:00|6717.7|6713.7|6718.9|6714.9|6719.2|6715.2|6717.5|6713.5|0
1613597700000|2021-02-17 21:35:00|6719.2|6715.2|6718.6|6714.6|6719.5|6715.5|6718.3|6714.3|0
1613598000000|2021-02-17 21:40:00|6718.3|6714.3|6718.1|6714.1|6719|6715|6718.1|6714.1|0
1613598300000|2021-02-17 21:45:00|6718.4|6714.4|6717.4|6713.4|6718.8|6714.8|6717.4|6713.4|0
1613598600000|2021-02-17 21:50:00|6717|6713|6718.3|6714.3|6718.4|6714.4|6716.7|6712.7|0
1613598900000|2021-02-17 21:55:00|6717.9|6713.9|6718.9|6714.9|6720|6716|6716.9|6712.9|0
1613599200000|2021-02-17 22:00:00|6718.8|6714.8|6718.8|6714.8|6718.9|6714.9|6718.4|6714.4|0
1613599500000|2021-02-17 22:05:00|6718.9|6714.9|6719.5|6715.5|6719.5|6715.5|6718.9|6714.9|0
1613599800000|2021-02-17 22:10:00|6719.6|6715.6|6719.3|6715.3|6720.3|6716.3|6718.9|6714.9|0
1613600100000|2021-02-17 22:15:00|6719.4|6715.4|6720.6|6716.6|6720.6|6716.6|6719.3|6715.3|0
1613600400000|2021-02-17 22:20:00|6720.7|6716.7|6720.8|6716.8|6721|6717|6720.7|6716.7|0
1613600700000|2021-02-17 22:25:00|6720.9|6716.9|6720.9|6716.9|6720.9|6716.9|6720.7|6716.7|0
1613601000000|2021-02-17 22:30:00|6720.7|6716.7|6720.7|6716.7|6720.9|6716.9|6720.7|6716.7|0
1613601300000|2021-02-17 22:35:00|6720.8|6716.8|6721.2|6717.2|6721.2|6717.2|6720.7|6716.7|0
1613601600000|2021-02-17 22:40:00|6721.1|6717.1|6721.2|6717.2|6721.2|6717.2|6721.1|6717.1|0
1613601900000|2021-02-17 22:45:00|6720.9|6716.9|6721.1|6717.1|6721.3|6717.3|6720.9|6716.9|0
1613602200000|2021-02-17 22:50:00|6721|6717|6721.4|6717.4|6721.5|6717.5|6720.8|6716.8|0
1613602500000|2021-02-17 22:55:00|6721.7|6717.7|6722|6718|6722.1|6718.1|6721.7|6717.7|0
1613602800000|2021-02-17 23:00:00|6721.6|6717.6|6720.9|6716.9|6722.7|6718.7|6717.9|6713.9|0
1613603100000|2021-02-17 23:05:00|6720.6|6716.6|6720.3|6716.3|6720.6|6716.6|6718.6|6714.6|0
1613603400000|2021-02-17 23:10:00|6720.7|6716.7|6720.1|6716.1|6721.2|6717.2|6719.8|6715.8|0
1613603700000|2021-02-17 23:15:00|6720.2|6716.2|6719.8|6715.8|6721.4|6717.4|6719.8|6715.8|0
1613604000000|2021-02-17 23:20:00|6720.1|6716.1|6718.8|6714.8|6720.1|6716.1|6717.8|6713.8|0
1613604300000|2021-02-17 23:25:00|6718.4|6714.4|6718.1|6714.1|6718.4|6714.4|6716.1|6712.1|0
1613604600000|2021-02-17 23:30:00|6718.3|6714.3|6719.9|6715.9|6719.9|6715.9|6717.8|6713.8|0
1613604900000|2021-02-17 23:35:00|6720|6716|6720.2|6716.2|6720.2|6716.2|6719.9|6715.9|0
1613605200000|2021-02-17 23:40:00|6720.4|6716.4|6720.1|6716.1|6720.5|6716.5|6719.5|6715.5|0
1613605500000|2021-02-17 23:45:00|6720.2|6716.2|6721.3|6717.3|6721.6|6717.6|6719.8|6715.8|0
1613605800000|2021-02-17 23:50:00|6721.4|6717.4|6724.2|6720.2|6724.4|6720.4|6721.4|6717.4|0
1613606100000|2021-02-17 23:55:00|6724.5|6720.5|6723.9|6719.9|6725.5|6721.5|6722.2|6718.2|0
1613606400000|2021-02-18 00:00:00|6724.3|6720.3|6727.5|6723.5|6728.2|6724.2|6723.5|6719.5|0
1613606700000|2021-02-18 00:05:00|6727.1|6723.1|6729.3|6725.3|6729.9|6725.9|6727|6723|0
1613607000000|2021-02-18 00:10:00|6729.5|6725.5|6729|6725|6730|6726|6728.2|6724.2|0
1613607300000|2021-02-18 00:15:00|6729.2|6725.2|6723.4|6719.4|6729.2|6725.2|6721.5|6717.5|0
1613607600000|2021-02-18 00:20:00|6722|6718|6721.9|6717.9|6723.5|6719.5|6720.4|6716.4|0
1613607900000|2021-02-18 00:25:00|6722|6718|6723.1|6719.1|6724.3|6720.3|6721.5|6717.5|0
1613608200000|2021-02-18 00:30:00|6723.2|6719.2|6721.8|6717.8|6723.3|6719.3|6721.6|6717.6|0
1613608500000|2021-02-18 00:35:00|6721.9|6717.9|6728.1|6724.1|6728.2|6724.2|6721.9|6717.9|0
1613608800000|2021-02-18 00:40:00|6728.2|6724.2|6726.8|6722.8|6729.7|6725.7|6726.8|6722.8|0
1613609100000|2021-02-18 00:45:00|6726.7|6722.7|6724.8|6720.8|6728.3|6724.3|6724.8|6720.8|0
1613609400000|2021-02-18 00:50:00|6725.5|6721.5|6720.9|6716.9|6726.3|6722.3|6720.9|6716.9|0
1613609700000|2021-02-18 00:55:00|6721|6717|6721.6|6717.6|6722.5|6718.5|6720|6716|0
1613610000000|2021-02-18 01:00:00|6721.5|6717.5|6733.6|6730.6|6733.9|6730.9|6720.2|6716.2|234
1613610300000|2021-02-18 01:05:00|6733.9|6730.9|6733.4|6730.4|6733.9|6730.9|6731.6|6728.6|54
1613610600000|2021-02-18 01:10:00|6733.6|6730.6|6729.9|6726.9|6733.9|6730.9|6729.1|6726.1|24
1613610900000|2021-02-18 01:15:00|6730.4|6727.4|6731.9|6728.9|6734.6|6731.6|6730.4|6727.4|86
1613611200000|2021-02-18 01:20:00|6731.6|6728.6|6726.4|6723.4|6732.1|6729.1|6726.4|6723.4|24
1613611500000|2021-02-18 01:25:00|6726.1|6723.1|6727.1|6724.1|6728.6|6725.6|6726.1|6723.1|21
1613611800000|2021-02-18 01:30:00|6726.9|6723.9|6722.6|6719.6|6727.4|6724.4|6722.4|6719.4|23
1613612100000|2021-02-18 01:35:00|6722.4|6719.4|6718.1|6715.1|6722.4|6719.4|6717.4|6714.4|46
1613612400000|2021-02-18 01:40:00|6717.9|6714.9|6711.4|6708.4|6718.6|6715.6|6710.6|6707.6|30
1613612700000|2021-02-18 01:45:00|6711.1|6708.1|6713.9|6710.9|6714.4|6711.4|6709.6|6706.6|25
1613613000000|2021-02-18 01:50:00|6714.1|6711.1|6719.6|6716.6|6719.9|6716.9|6714.1|6711.1|5
1613613300000|2021-02-18 01:55:00|6719.9|6716.9|6720.6|6717.6|6721.6|6718.6|6717.9|6714.9|5
1613613600000|2021-02-18 02:00:00|6720.9|6717.9|6719.4|6716.4|6721.4|6718.4|6717.9|6714.9|24
1613613900000|2021-02-18 02:05:00|6719.1|6716.1|6718.1|6715.1|6720.9|6717.9|6716.6|6713.6|7
1613614200000|2021-02-18 02:10:00|6717.9|6714.9|6720.1|6717.1|6721.6|6718.6|6717.9|6714.9|9
1613614500000|2021-02-18 02:15:00|6719.9|6716.9|6720.4|6717.4|6721.6|6718.6|6718.1|6715.1|6
1613614800000|2021-02-18 02:20:00|6720.6|6717.6|6721.1|6718.1|6721.4|6718.4|6719.4|6716.4|3
1613615100000|2021-02-18 02:25:00|6720.9|6717.9|6722.6|6719.6|6722.6|6719.6|6719.4|6716.4|2
1613615400000|2021-02-18 02:30:00|6722.9|6719.9|6723.6|6720.6|6724.9|6721.9|6721.6|6718.6|5
1613615700000|2021-02-18 02:35:00|6723.9|6720.9|6722.6|6719.6|6724.9|6721.9|6722.6|6719.6|1
1613616000000|2021-02-18 02:40:00|6722.4|6719.4|6725.4|6722.4|6725.4|6722.4|6722.1|6719.1|7
1613616300000|2021-02-18 02:45:00|6725.1|6722.1|6730.1|6727.1|6730.9|6727.9|6725.1|6722.1|5
1613616600000|2021-02-18 02:50:00|6729.9|6726.9|6731.6|6728.6|6732.6|6729.6|6728.6|6725.6|11
1613616900000|2021-02-18 02:55:00|6731.9|6728.9|6733.1|6730.1|6734.4|6731.4|6731.9|6728.9|7
1613617200000|2021-02-18 03:00:00|6733.4|6730.4|6728.9|6725.9|6734.4|6731.4|6728.6|6725.6|20
1613617500000|2021-02-18 03:05:00|6729.1|6726.1|6729.6|6726.6|6730.4|6727.4|6729.1|6726.1|1
1613617800000|2021-02-18 03:10:00|6729.9|6726.9|6728.9|6725.9|6731.1|6728.1|6728.6|6725.6|9
1613618100000|2021-02-18 03:15:00|6729.1|6726.1|6725.4|6722.4|6729.4|6726.4|6724.4|6721.4|10
1613618400000|2021-02-18 03:20:00|6725.1|6722.1|6717.1|6714.1|6725.6|6722.6|6715.9|6712.9|16
1613618700000|2021-02-18 03:25:00|6716.9|6713.9|6714.1|6711.1|6717.1|6714.1|6713.4|6710.4|22
1613619000000|2021-02-18 03:30:00|6713.9|6710.9|6712.1|6709.1|6714.1|6711.1|6711.4|6708.4|199
1613619300000|2021-02-18 03:35:00|6712.4|6709.4|6712.4|6709.4|6714.1|6711.1|6711.9|6708.9|23
1613619600000|2021-02-18 03:40:00|6712.1|6709.1|6713.4|6710.4|6713.9|6710.9|6712.1|6709.1|20
1613619900000|2021-02-18 03:45:00|6713.1|6710.1|6712.9|6709.9|6714.9|6711.9|6712.6|6709.6|39
1613620200000|2021-02-18 03:50:00|6712.6|6709.6|6713.6|6710.6|6714.6|6711.6|6711.9|6708.9|9
1613620500000|2021-02-18 03:55:00|6713.9|6710.9|6715.6|6712.6|6715.9|6712.9|6712.9|6709.9|8
1613620800000|2021-02-18 04:00:00|6714.9|6711.9|6713.9|6710.9|6717.6|6714.6|6713.4|6710.4|35
1613621100000|2021-02-18 04:05:00|6713.6|6710.6|6707.4|6704.4|6714.6|6711.6|6706.1|6703.1|113
1613621400000|2021-02-18 04:10:00|6707.1|6704.1|6706.6|6703.6|6709.9|6706.9|6705.6|6702.6|16
1613621700000|2021-02-18 04:15:00|6706.4|6703.4|6706.1|6703.1|6709.4|6706.4|6705.6|6702.6|10
1613622000000|2021-02-18 04:20:00|6705.9|6702.9|6709.9|6706.9|6709.9|6706.9|6704.4|6701.4|6
1613622300000|2021-02-18 04:25:00|6709.6|6706.6|6710.6|6707.6|6710.9|6707.9|6708.9|6705.9|1
1613622600000|2021-02-18 04:30:00|6710.9|6707.9|6711.6|6708.6|6711.9|6708.9|6710.6|6707.6|0
1613622900000|2021-02-18 04:35:00|6711.4|6708.4|6712.1|6709.1|6712.6|6709.6|6710.1|6707.1|2
1613623200000|2021-02-18 04:40:00|6711.9|6708.9|6712.1|6709.1|6713.1|6710.1|6711.6|6708.6|8
1613623500000|2021-02-18 04:45:00|6712.4|6709.4|6709.4|6706.4|6712.4|6709.4|6709.1|6706.1|2
1613623800000|2021-02-18 04:50:00|6709.6|6706.6|6710.1|6707.1|6711.1|6708.1|6709.1|6706.1|0
1613624100000|2021-02-18 04:55:00|6710.4|6707.4|6710.9|6707.9|6711.4|6708.4|6710.4|6707.4|0
1613624400000|2021-02-18 05:00:00|6710.6|6707.6|6712.6|6709.6|6712.6|6709.6|6709.1|6706.1|4
1613624700000|2021-02-18 05:05:00|6713.6|6710.6|6715.9|6712.9|6715.9|6712.9|6712.1|6709.1|3
1613625000000|2021-02-18 05:10:00|6716.1|6713.1|6716.6|6713.6|6718.4|6715.4|6715.9|6712.9|10
1613625300000|2021-02-18 05:15:00|6716.9|6713.9|6722.6|6719.6|6722.6|6719.6|6716.9|6713.9|25
1613625600000|2021-02-18 05:20:00|6722.4|6719.4|6721.4|6718.4|6723.4|6720.4|6720.4|6717.4|14
1613625900000|2021-02-18 05:25:00|6721.6|6718.6|6721.6|6718.6|6723.9|6720.9|6719.4|6716.4|38
1613626200000|2021-02-18 05:30:00|6721.4|6718.4|6719.9|6716.9|6723.1|6720.1|6719.6|6716.6|25
1613626500000|2021-02-18 05:35:00|6719.6|6716.6|6716.6|6713.6|6720.4|6717.4|6716.6|6713.6|10
1613626800000|2021-02-18 05:40:00|6716.9|6713.9|6717.4|6714.4|6718.6|6715.6|6716.4|6713.4|9
1613627100000|2021-02-18 05:45:00|6717.1|6714.1|6716.9|6713.9|6719.1|6716.1|6715.4|6712.4|33
1613627400000|2021-02-18 05:50:00|6716.6|6713.6|6712.9|6709.9|6717.6|6714.6|6712.9|6709.9|13
1613627700000|2021-02-18 05:55:00|6712.6|6709.6|6714.4|6711.4|6714.4|6711.4|6712.1|6709.1|7
1613628000000|2021-02-18 06:00:00|6713.6|6710.6|6715.9|6712.9|6717.1|6714.1|6712.4|6709.4|45
1613628300000|2021-02-18 06:05:00|6715.6|6712.6|6715.1|6712.1|6716.4|6713.4|6712.9|6709.9|13
1613628600000|2021-02-18 06:10:00|6715.4|6712.4|6717.4|6714.4|6718.1|6715.1|6713.1|6710.1|23
1613628900000|2021-02-18 06:15:00|6717.1|6714.1|6715.9|6712.9|6717.4|6714.4|6715.6|6712.6|9
1613629200000|2021-02-18 06:20:00|6715.6|6712.6|6716.1|6713.1|6716.4|6713.4|6714.6|6711.6|8
1613629500000|2021-02-18 06:25:00|6716.4|6713.4|6725.4|6722.4|6726.9|6723.9|6715.6|6712.6|98
1613629800000|2021-02-18 06:30:00|6725.1|6722.1|6723.9|6720.9|6726.4|6723.4|6722.9|6719.9|59
1613630100000|2021-02-18 06:35:00|6723.6|6720.6|6722.6|6719.6|6724.1|6721.1|6722.6|6719.6|7
1613630400000|2021-02-18 06:40:00|6722.4|6719.4|6722.1|6719.1|6722.6|6719.6|6721.6|6718.6|14
1613630700000|2021-02-18 06:45:00|6722.4|6719.4|6718.6|6715.6|6722.6|6719.6|6718.4|6715.4|32
1613631000000|2021-02-18 06:50:00|6718.4|6715.4|6716.4|6713.4|6719.1|6716.1|6714.9|6711.9|20
1613631300000|2021-02-18 06:55:00|6716.1|6713.1|6713.9|6710.9|6716.1|6713.1|6713.4|6710.4|28
1613631600000|2021-02-18 07:00:00|6714.1|6711.1|6714.6|6712.6|6715.1|6713.1|6708.4|6706.4|257
1613631900000|2021-02-18 07:05:00|6714.1|6712.1|6705.9|6703.9|6714.4|6712.4|6705.9|6703.9|95
1613632200000|2021-02-18 07:10:00|6706.1|6704.1|6701.1|6699.1|6709.6|6707.6|6701.1|6699.1|129
1613632500000|2021-02-18 07:15:00|6700.9|6698.9|6702.6|6700.6|6702.6|6700.6|6698.1|6696.1|184
1613632800000|2021-02-18 07:20:00|6702.4|6700.4|6702.1|6700.1|6702.4|6700.4|6699.6|6697.6|115
1613633100000|2021-02-18 07:25:00|6701.9|6699.9|6699.9|6697.9|6703.9|6701.9|6699.6|6697.6|232
1613633400000|2021-02-18 07:30:00|6698.9|6696.9|6694.6|6692.6|6700.1|6698.1|6694.4|6692.4|260
1613633700000|2021-02-18 07:35:00|6694.9|6692.9|6698.6|6696.6|6699.9|6697.9|6694.1|6692.1|159
1613634000000|2021-02-18 07:40:00|6698.4|6696.4|6700.9|6698.9|6701.1|6699.1|6696.9|6694.9|87
1613634300000|2021-02-18 07:45:00|6701.1|6699.1|6698.4|6696.4|6701.1|6699.1|6697.1|6695.1|57
1613634600000|2021-02-18 07:50:00|6698.1|6696.1|6702.9|6700.9|6703.9|6701.9|6698.1|6696.1|215
1613634900000|2021-02-18 07:55:00|6703.1|6701.1|6701.4|6699.4|6703.1|6701.1|6695.1|6693.1|182
1613635200000|2021-02-18 08:00:00|6700.9|6699.9|6709.6|6708.6|6710.9|6709.9|6692.6|6691.6|1764
1613635500000|2021-02-18 08:05:00|6709.4|6708.4|6709.6|6708.6|6719.9|6718.9|6705.4|6704.4|1138
1613635800000|2021-02-18 08:10:00|6710.4|6709.4|6716.1|6715.1|6719.9|6718.9|6708.4|6707.4|806
1613636100000|2021-02-18 08:15:00|6716.4|6715.4|6700.1|6699.1|6717.6|6716.6|6698.4|6697.4|596
1613636400000|2021-02-18 08:20:00|6700.4|6699.4|6695.4|6694.4|6704.6|6703.6|6694.4|6693.4|797
1613636700000|2021-02-18 08:25:00|6695.1|6694.1|6688.6|6687.6|6701.4|6700.4|6687.4|6686.4|897
1613637000000|2021-02-18 08:30:00|6688.9|6687.9|6709.6|6708.6|6709.6|6708.6|6688.6|6687.6|911
1613637300000|2021-02-18 08:35:00|6709.4|6708.4|6704.6|6703.6|6711.4|6710.4|6704.4|6703.4|520
1613637600000|2021-02-18 08:40:00|6704.4|6703.4|6710.4|6709.4|6712.9|6711.9|6704.4|6703.4|696
1613637900000|2021-02-18 08:45:00|6710.9|6709.9|6713.1|6712.1|6713.9|6712.9|6708.9|6707.9|606
1613638200000|2021-02-18 08:50:00|6712.9|6711.9|6715.9|6714.9|6716.1|6715.1|6710.4|6709.4|476
1613638500000|2021-02-18 08:55:00|6716.1|6715.1|6722.9|6721.9|6722.9|6721.9|6713.9|6712.9|682
1613638800000|2021-02-18 09:00:00|6722.6|6721.6|6717.9|6716.9|6723.1|6722.1|6717.1|6716.1|763
1613639100000|2021-02-18 09:05:00|6717.6|6716.6|6710.4|6709.4|6717.9|6716.9|6710.4|6709.4|315
1613639400000|2021-02-18 09:10:00|6709.9|6708.9|6705.4|6704.4|6710.4|6709.4|6704.1|6703.1|348
1613639700000|2021-02-18 09:15:00|6705.6|6704.6|6699.9|6698.9|6706.9|6705.9|6699.9|6698.9|330
1613640000000|2021-02-18 09:20:00|6699.6|6698.6|6692.4|6691.4|6700.1|6699.1|6692.4|6691.4|595
1613640300000|2021-02-18 09:25:00|6692.1|6691.1|6688.6|6687.6|6693.4|6692.4|6685.6|6684.6|872
1613640600000|2021-02-18 09:30:00|6688.4|6687.4|6687.4|6686.4|6690.6|6689.6|6683.4|6682.4|866
1613640900000|2021-02-18 09:35:00|6687.1|6686.1|6687.9|6686.9|6693.4|6692.4|6684.9|6683.9|646
1613641200000|2021-02-18 09:40:00|6687.6|6686.6|6694.4|6693.4|6694.4|6693.4|6685.9|6684.9|491
1613641500000|2021-02-18 09:45:00|6694.1|6693.1|6699.9|6698.9|6700.1|6699.1|6692.9|6691.9|297
1613641800000|2021-02-18 09:50:00|6698.9|6697.9|6702.1|6701.1|6702.9|6701.9|6696.9|6695.9|483
1613642100000|2021-02-18 09:55:00|6702.4|6701.4|6703.1|6702.1|6704.4|6703.4|6701.1|6700.1|540
1613642400000|2021-02-18 10:00:00|6703.4|6702.4|6707.1|6706.1|6708.9|6707.9|6703.1|6702.1|272
1613642700000|2021-02-18 10:05:00|6707.4|6706.4|6703.4|6702.4|6707.6|6706.6|6702.6|6701.6|281
1613643000000|2021-02-18 10:10:00|6703.6|6702.6|6698.6|6697.6|6704.4|6703.4|6697.9|6696.9|390
1613643300000|2021-02-18 10:15:00|6698.9|6697.9|6698.4|6697.4|6700.4|6699.4|6696.4|6695.4|290
1613643600000|2021-02-18 10:20:00|6698.1|6697.1|6693.4|6692.4|6698.4|6697.4|6692.9|6691.9|231
1613643900000|2021-02-18 10:25:00|6693.6|6692.6|6689.9|6688.9|6694.9|6693.9|6689.4|6688.4|359
1613644200000|2021-02-18 10:30:00|6689.6|6688.6|6690.9|6689.9|6691.4|6690.4|6688.1|6687.1|422
1613644500000|2021-02-18 10:35:00|6691.1|6690.1|6686.6|6685.6|6692.4|6691.4|6686.4|6685.4|335
1613644800000|2021-02-18 10:40:00|6686.9|6685.9|6678.1|6677.1|6688.4|6687.4|6677.6|6676.6|678
1613645100000|2021-02-18 10:45:00|6677.9|6676.9|6672.9|6671.9|6678.4|6677.4|6670.9|6669.9|1423
1613645400000|2021-02-18 10:50:00|6673.1|6672.1|6666.9|6665.9|6674.6|6673.6|6663.4|6662.4|1776
1613645700000|2021-02-18 10:55:00|6667.1|6666.1|6663.9|6662.9|6669.1|6668.1|6663.4|6662.4|683
1613646000000|2021-02-18 11:00:00|6663.6|6662.6|6653.1|6652.1|6663.6|6662.6|6649.9|6648.9|1176
1613646300000|2021-02-18 11:05:00|6653.4|6652.4|6661.6|6660.6|6663.9|6662.9|6649.6|6648.6|832
1613646600000|2021-02-18 11:10:00|6661.4|6660.4|6659.6|6658.6|6662.4|6661.4|6658.6|6657.6|514
1613646900000|2021-02-18 11:15:00|6659.4|6658.4|6662.1|6661.1|6664.9|6663.9|6657.9|6656.9|701
1613647200000|2021-02-18 11:20:00|6661.9|6660.9|6662.4|6661.4|6662.4|6661.4|6659.1|6658.1|568
1613647500000|2021-02-18 11:25:00|6662.1|6661.1|6656.9|6655.9|6662.4|6661.4|6655.9|6654.9|424
1613647800000|2021-02-18 11:30:00|6656.6|6655.6|6650.9|6649.9|6657.4|6656.4|6649.4|6648.4|532
1613648100000|2021-02-18 11:35:00|6650.6|6649.6|6654.4|6653.4|6655.4|6654.4|6649.9|6648.9|627
1613648400000|2021-02-18 11:40:00|6654.1|6653.1|6657.4|6656.4|6657.9|6656.9|6649.1|6648.1|407
1613648700000|2021-02-18 11:45:00|6657.6|6656.6|6658.4|6657.4|6660.1|6659.1|6655.4|6654.4|645
1613649000000|2021-02-18 11:50:00|6658.9|6657.9|6658.1|6657.1|6661.4|6660.4|6657.1|6656.1|677
1613649300000|2021-02-18 11:55:00|6658.4|6657.4|6657.4|6656.4|6659.1|6658.1|6648.9|6647.9|1353
1613649600000|2021-02-18 12:00:00|6657.6|6656.6|6658.9|6657.9|6659.6|6658.6|6653.4|6652.4|1238
1613649900000|2021-02-18 12:05:00|6658.4|6657.4|6664.1|6663.1|6665.9|6664.9|6657.6|6656.6|796
1613650200000|2021-02-18 12:10:00|6663.9|6662.9|6667.4|6666.4|6667.9|6666.9|6663.9|6662.9|359
1613650500000|2021-02-18 12:15:00|6667.6|6666.6|6664.9|6663.9|6668.4|6667.4|6663.1|6662.1|352
1613650800000|2021-02-18 12:20:00|6664.6|6663.6|6669.4|6668.4|6670.9|6669.9|6663.9|6662.9|634
1613651100000|2021-02-18 12:25:00|6669.9|6668.9|6672.1|6671.1|6673.6|6672.6|6668.4|6667.4|445
1613651400000|2021-02-18 12:30:00|6671.9|6670.9|6678.1|6677.1|6678.4|6677.4|6668.9|6667.9|447
1613651700000|2021-02-18 12:35:00|6677.9|6676.9|6676.9|6675.9|6680.1|6679.1|6675.9|6674.9|398
1613652000000|2021-02-18 12:40:00|6676.4|6675.4|6675.9|6674.9|6677.9|6676.9|6674.4|6673.4|391
1613652300000|2021-02-18 12:45:00|6675.6|6674.6|6673.1|6672.1|6676.6|6675.6|6672.1|6671.1|462
1613652600000|2021-02-18 12:50:00|6672.9|6671.9|6667.9|6666.9|6672.9|6671.9|6667.9|6666.9|424
1613652900000|2021-02-18 12:55:00|6668.4|6667.4|6668.9|6667.9|6669.6|6668.6|6665.9|6664.9|743
1613653200000|2021-02-18 13:00:00|6668.6|6667.6|6668.9|6667.9|6669.9|6668.9|6667.9|6666.9|326
1613653500000|2021-02-18 13:05:00|6668.4|6667.4|6664.9|6663.9|6668.4|6667.4|6662.6|6661.6|319
1613653800000|2021-02-18 13:10:00|6664.6|6663.6|6660.6|6659.6|6664.6|6663.6|6659.4|6658.4|447
1613654100000|2021-02-18 13:15:00|6660.4|6659.4|6652.9|6651.9|6660.4|6659.4|6651.1|6650.1|401
1613654400000|2021-02-18 13:20:00|6652.6|6651.6|6650.1|6649.1|6652.9|6651.9|6647.9|6646.9|384
1613654700000|2021-02-18 13:25:00|6650.4|6649.4|6648.9|6647.9|6651.4|6650.4|6646.6|6645.6|813
1613655000000|2021-02-18 13:30:00|6649.1|6648.1|6646.4|6645.4|6649.6|6648.6|6645.9|6644.9|599
1613655300000|2021-02-18 13:35:00|6645.9|6644.9|6632.4|6631.4|6646.4|6645.4|6632.4|6631.4|1192
1613655600000|2021-02-18 13:40:00|6632.6|6631.6|6624.9|6623.9|6633.4|6632.4|6624.4|6623.4|1517
1613655900000|2021-02-18 13:45:00|6624.4|6623.4|6618.9|6617.9|6625.9|6624.9|6610.9|6609.9|2603
1613656200000|2021-02-18 13:50:00|6618.6|6617.6|6621.9|6620.9|6625.1|6624.1|6615.4|6614.4|1185
1613656500000|2021-02-18 13:55:00|6621.1|6620.1|6618.9|6617.9|6622.9|6621.9|6618.9|6617.9|732
1613656800000|2021-02-18 14:00:00|6619.4|6618.4|6616.1|6615.1|6621.6|6620.6|6611.9|6610.9|1467
1613657100000|2021-02-18 14:05:00|6616.4|6615.4|6611.4|6610.4|6619.6|6618.6|6611.4|6610.4|919
1613657400000|2021-02-18 14:10:00|6611.1|6610.1|6615.4|6614.4|6617.1|6616.1|6609.6|6608.6|804
1613657700000|2021-02-18 14:15:00|6615.6|6614.6|6617.9|6616.9|6619.9|6618.9|6615.1|6614.1|772
1613658000000|2021-02-18 14:20:00|6618.1|6617.1|6623.9|6622.9|6625.9|6624.9|6615.4|6614.4|709
1613658300000|2021-02-18 14:25:00|6624.4|6623.4|6628.4|6627.4|6628.9|6627.9|6624.4|6623.4|754
1613658600000|2021-02-18 14:30:00|6628.1|6627.1|6625.6|6624.6|6629.4|6628.4|6621.6|6620.6|1451
1613658900000|2021-02-18 14:35:00|6626.4|6625.4|6626.9|6625.9|6636.1|6635.1|6623.9|6622.9|1515
1613659200000|2021-02-18 14:40:00|6627.4|6626.4|6632.4|6631.4|6639.9|6638.9|6621.1|6620.1|2357
1613659500000|2021-02-18 14:45:00|6631.4|6630.4|6631.6|6630.6|6641.9|6640.9|6630.6|6629.6|1553
1613659800000|2021-02-18 14:50:00|6631.9|6630.9|6621.4|6620.4|6632.4|6631.4|6620.9|6619.9|918
1613660100000|2021-02-18 14:55:00|6621.9|6620.9|6626.4|6625.4|6628.4|6627.4|6617.9|6616.9|776
1613660400000|2021-02-18 15:00:00|6625.9|6624.9|6622.4|6621.4|6627.9|6626.9|6622.1|6621.1|678
1613660700000|2021-02-18 15:05:00|6622.1|6621.1|6609.6|6608.6|6622.4|6621.4|6607.9|6606.9|1348
1613661000000|2021-02-18 15:10:00|6609.3|6608.3|6609.8|6608.8|6616.8|6615.8|6606.6|6605.6|1011
1613661300000|2021-02-18 15:15:00|6610.1|6609.1|6600.1|6599.1|6612.6|6611.6|6597.1|6596.1|2131
1613661600000|2021-02-18 15:20:00|6600.6|6599.6|6600.1|6599.1|6605.1|6604.1|6597.6|6596.6|1431
1613661900000|2021-02-18 15:25:00|6599.8|6598.8|6599.8|6598.8|6600.6|6599.6|6590.8|6589.8|1988
1613662200000|2021-02-18 15:30:00|6600.1|6599.1|6600.1|6599.1|6601.1|6600.1|6590.6|6589.6|1110
1613662500000|2021-02-18 15:35:00|6599.8|6598.8|6606.8|6605.8|6610.1|6609.1|6597.6|6596.6|976
1613662800000|2021-02-18 15:40:00|6606.6|6605.6|6604.3|6603.3|6607.6|6606.6|6601.1|6600.1|850
1613663100000|2021-02-18 15:45:00|6604.1|6603.1|6602.3|6601.3|6604.3|6603.3|6597.8|6596.8|680
1613663400000|2021-02-18 15:50:00|6602.1|6601.1|6604.1|6603.1|6605.1|6604.1|6599.6|6598.6|801
1613663700000|2021-02-18 15:55:00|6603.8|6602.8|6598.3|6597.3|6604.1|6603.1|6597.1|6596.1|855
1613664000000|2021-02-18 16:00:00|6598.1|6597.1|6602.1|6601.1|6607.1|6606.1|6597.8|6596.8|1038
1613664300000|2021-02-18 16:05:00|6602.3|6601.3|6603.6|6602.6|6607.8|6606.8|6600.1|6599.1|714
1613664600000|2021-02-18 16:10:00|6604.1|6603.1|6615.1|6614.1|6615.3|6614.3|6603.1|6602.1|991
1613664900000|2021-02-18 16:15:00|6614.8|6613.8|6616.3|6615.3|6622.8|6621.8|6612.6|6611.6|1051
1613665200000|2021-02-18 16:20:00|6616.6|6615.6|6612.3|6611.3|6618.1|6617.1|6611.1|6610.1|773
1613665500000|2021-02-18 16:25:00|6612.6|6611.6|6608.3|6606.3|6614.8|6613.8|6607.8|6606.1|3180
1613665800000|2021-02-18 16:30:00|6608.1|6606.1|6619.6|6617.6|6620.6|6618.6|6607.6|6605.6|7027
1613666100000|2021-02-18 16:35:00|6619.1|6617.1|6614.6|6612.6|6622.1|6620.1|6613.1|6611.1|2091
1613666400000|2021-02-18 16:40:00|6615.1|6613.1|6614.8|6612.8|6618.1|6616.1|6610.6|6608.6|749
1613666700000|2021-02-18 16:45:00|6614.6|6612.6|6614.6|6612.6|6615.6|6613.6|6612.8|6610.8|203
1613667000000|2021-02-18 16:50:00|6614.3|6612.3|6619.1|6617.1|6619.3|6617.3|6614.3|6612.3|127
1613667300000|2021-02-18 16:55:00|6618.6|6616.6|6618.3|6616.3|6619.8|6617.8|6614.8|6612.8|141
1613667600000|2021-02-18 17:00:00|6617.3|6615.3|6613.6|6611.6|6618.6|6616.6|6613.3|6611.3|469
1613667900000|2021-02-18 17:05:00|6613.3|6611.3|6615.1|6613.1|6616.6|6614.6|6611.8|6609.8|312
1613668200000|2021-02-18 17:10:00|6614.8|6612.8|6613.3|6611.3|6616.6|6614.6|6612.3|6610.3|420
1613668500000|2021-02-18 17:15:00|6613.1|6611.1|6615.8|6613.8|6615.8|6613.8|6610.8|6608.8|273
1613668800000|2021-02-18 17:20:00|6615.6|6613.6|6617.6|6615.6|6619.1|6617.1|6615.3|6613.3|167
1613669100000|2021-02-18 17:25:00|6617.8|6615.8|6618.8|6616.8|6619.3|6617.3|6615.6|6613.6|134
1613669400000|2021-02-18 17:30:00|6618.6|6616.6|6616.8|6614.8|6618.6|6616.6|6613.8|6611.8|118
1613669700000|2021-02-18 17:35:00|6617.1|6615.1|6618.6|6616.6|6619.1|6617.1|6616.3|6614.3|86
1613670000000|2021-02-18 17:40:00|6619.1|6617.1|6618.3|6616.3|6621.6|6619.6|6618.3|6616.3|136
1613670300000|2021-02-18 17:45:00|6618.1|6616.1|6619.3|6617.3|6621.3|6619.3|6617.8|6615.8|72
1613670600000|2021-02-18 17:50:00|6619.1|6617.1|6613.8|6611.8|6619.3|6617.3|6612.1|6610.1|213
1613670900000|2021-02-18 17:55:00|6613.6|6611.6|6615.3|6613.3|6617.1|6615.1|6613.3|6611.3|127
1613671200000|2021-02-18 18:00:00|6614.8|6612.8|6612.8|6610.8|6614.8|6612.8|6611.1|6609.1|90
1613671500000|2021-02-18 18:05:00|6613.1|6611.1|6613.3|6611.3|6616.6|6614.6|6611.6|6609.6|180
1613671800000|2021-02-18 18:10:00|6613.1|6611.1|6612.1|6610.1|6613.6|6611.6|6611.1|6609.1|152
1613672100000|2021-02-18 18:15:00|6611.8|6609.8|6616.8|6614.8|6618.1|6616.1|6611.8|6609.8|68
1613672400000|2021-02-18 18:20:00|6617.1|6615.1|6622.6|6620.6|6623.6|6621.6|6616.6|6614.6|352
1613672700000|2021-02-18 18:25:00|6622.8|6620.8|6625.3|6623.3|6626.3|6624.3|6621.8|6619.8|156
1613673000000|2021-02-18 18:30:00|6625.1|6623.1|6624.3|6622.3|6626.6|6624.6|6623.3|6621.3|210
1613673300000|2021-02-18 18:35:00|6624.1|6622.1|6623.3|6621.3|6624.8|6622.8|6622.1|6620.1|76
1613673600000|2021-02-18 18:40:00|6623.6|6621.6|6623.1|6621.1|6624.1|6622.1|6621.1|6619.1|154
1613673900000|2021-02-18 18:45:00|6623.6|6621.6|6623.6|6621.6|6624.1|6622.1|6621.6|6619.6|90
1613674200000|2021-02-18 18:50:00|6623.3|6621.3|6622.6|6620.6|6625.3|6623.3|6622.1|6620.1|148
1613674500000|2021-02-18 18:55:00|6622.3|6620.3|6621.6|6619.6|6624.1|6622.1|6621.3|6619.3|94
1613674800000|2021-02-18 19:00:00|6621.3|6619.3|6626.3|6624.3|6627.3|6625.3|6621.1|6619.1|188
1613675100000|2021-02-18 19:05:00|6626.1|6624.1|6627.1|6625.1|6627.3|6625.3|6625.6|6623.6|153
1613675400000|2021-02-18 19:10:00|6626.8|6624.8|6628.8|6626.8|6629.1|6627.1|6625.6|6623.6|149
1613675700000|2021-02-18 19:15:00|6629.1|6627.1|6628.6|6626.6|6630.1|6628.1|6627.6|6625.6|94
1613676000000|2021-02-18 19:20:00|6628.8|6626.8|6628.6|6626.6|6629.1|6627.1|6627.1|6625.1|106
1613676300000|2021-02-18 19:25:00|6628.3|6626.3|6628.3|6626.3|6629.1|6627.1|6628.1|6626.1|105
1613676600000|2021-02-18 19:30:00|6628.1|6626.1|6631.6|6629.6|6631.6|6629.6|6628.1|6626.1|151
1613676900000|2021-02-18 19:35:00|6631.3|6629.3|6631.8|6629.8|6632.1|6630.1|6630.6|6628.6|100
1613677200000|2021-02-18 19:40:00|6631.6|6629.6|6631.1|6629.1|6632.6|6630.6|6630.6|6628.6|90
1613677500000|2021-02-18 19:45:00|6631.3|6629.3|6631.3|6629.3|6632.6|6630.6|6631.1|6629.1|139
1613677800000|2021-02-18 19:50:00|6631.6|6629.6|6630.1|6628.1|6631.6|6629.6|6628.8|6626.8|84
1613678100000|2021-02-18 19:55:00|6629.8|6627.8|6631.8|6629.8|6633.1|6631.1|6629.1|6627.1|110
1613678400000|2021-02-18 20:00:00|6631.6|6629.6|6632.1|6630.1|6633.1|6631.1|6629.3|6627.3|99
1613678700000|2021-02-18 20:05:00|6632.3|6630.3|6633.6|6631.6|6634.1|6632.1|6631.1|6629.1|82
1613679000000|2021-02-18 20:10:00|6632.8|6630.8|6632.1|6630.1|6633.6|6631.6|6631.6|6629.6|34
1613679300000|2021-02-18 20:15:00|6632.3|6630.3|6628.8|6626.8|6632.6|6630.6|6628.8|6626.8|100
1613679600000|2021-02-18 20:20:00|6628.6|6626.6|6626.1|6624.1|6629.1|6627.1|6625.8|6623.8|82
1613679900000|2021-02-18 20:25:00|6626.3|6624.3|6628.6|6626.6|6629.8|6627.8|6626.3|6624.3|100
1613680200000|2021-02-18 20:30:00|6628.3|6626.3|6625.3|6623.3|6630.1|6628.1|6624.6|6622.6|214
1613680500000|2021-02-18 20:35:00|6625.6|6623.6|6625.3|6623.3|6628.6|6626.6|6625.1|6623.1|219
1613680800000|2021-02-18 20:40:00|6625.1|6623.1|6624.6|6622.6|6626.1|6624.1|6623.3|6621.3|239
1613681100000|2021-02-18 20:45:00|6624.1|6622.1|6621.3|6619.3|6627.3|6625.3|6620.6|6618.6|313
1613681400000|2021-02-18 20:50:00|6621.1|6619.1|6626.8|6624.8|6627.3|6625.3|6620.6|6618.6|668
1613681700000|2021-02-18 20:55:00|6626.6|6624.6|6630.3|6626.3|6631.1|6629.1|6625.1|6623.1|653
1613682000000|2021-02-18 21:00:00|6630.7|6626.7|6626|6622|6632.3|6628.3|6625.7|6621.7|0
1613682300000|2021-02-18 21:05:00|6625.7|6621.7|6628|6624|6628|6624|6625.4|6621.4|0
1613682600000|2021-02-18 21:10:00|6627.8|6623.8|6625.9|6621.9|6629|6625|6625.3|6621.3|0
1613682900000|2021-02-18 21:15:00|6625.8|6621.8|6621.5|6617.5|6625.8|6621.8|6621.5|6617.5|0
1613683200000|2021-02-18 21:20:00|6621.4|6617.4|6621.2|6617.2|6621.7|6617.7|6620|6616|0
1613683500000|2021-02-18 21:25:00|6621.1|6617.1|6621.6|6617.6|6621.8|6617.8|6620.9|6616.9|0
1613683800000|2021-02-18 21:30:00|6621.2|6617.2|6625.7|6621.7|6626.3|6622.3|6621.2|6617.2|0
1613684100000|2021-02-18 21:35:00|6625.4|6621.4|6625.7|6621.7|6626.4|6622.4|6625.1|6621.1|0
1613684400000|2021-02-18 21:40:00|6625.3|6621.3|6625.6|6621.6|6626|6622|6624.6|6620.6|0
1613684700000|2021-02-18 21:45:00|6625.9|6621.9|6624|6620|6625.9|6621.9|6623.7|6619.7|0
1613685000000|2021-02-18 21:50:00|6623.7|6619.7|6622.7|6618.7|6624|6620|6622.3|6618.3|0
1613685300000|2021-02-18 21:55:00|6622.3|6618.3|6624.4|6620.4|6624.7|6620.7|6622|6618|0
1613685600000|2021-02-18 22:00:00|6623.5|6619.5|6623.3|6619.3|6624.5|6620.5|6623|6619|0
1613685900000|2021-02-18 22:05:00|6623.2|6619.2|6623.4|6619.4|6623.4|6619.4|6623.2|6619.2|0
1613686200000|2021-02-18 22:10:00|6623.5|6619.5|6624.1|6620.1|6624.1|6620.1|6623.4|6619.4|0
1613686500000|2021-02-18 22:15:00|6623.7|6619.7|6623.4|6619.4|6624.1|6620.1|6623.3|6619.3|0
1613686800000|2021-02-18 22:20:00|6623.3|6619.3|6623.7|6619.7|6624.2|6620.2|6623.3|6619.3|0
1613687100000|2021-02-18 22:25:00|6624|6620|6624.3|6620.3|6624.3|6620.3|6623.7|6619.7|0
1613687400000|2021-02-18 22:30:00|6623.9|6619.9|6623.9|6619.9|6624.3|6620.3|6623.9|6619.9|0
1613687700000|2021-02-18 22:35:00|6623.8|6619.8|6624.3|6620.3|6624.3|6620.3|6623.7|6619.7|0
1613688000000|2021-02-18 22:40:00|6624.2|6620.2|6624.6|6620.6|6624.6|6620.6|6624|6620|0
1613688300000|2021-02-18 22:45:00|6624.3|6620.3|6624.5|6620.5|6624.8|6620.8|6623.9|6619.9|0
1613688600000|2021-02-18 22:50:00|6624.8|6620.8|6625.1|6621.1|6625.1|6621.1|6624.7|6620.7|0
1613688900000|2021-02-18 22:55:00|6625.3|6621.3|6625.3|6621.3|6625.4|6621.4|6625.2|6621.2|0
1613689200000|2021-02-18 23:00:00|6624.4|6620.4|6628.4|6624.4|6629.1|6625.1|6622.7|6618.7|0
1613689500000|2021-02-18 23:05:00|6628.3|6624.3|6628.9|6624.9|6629.2|6625.2|6627.9|6623.9|0
1613689800000|2021-02-18 23:10:00|6629|6625|6628.1|6624.1|6629.2|6625.2|6627.8|6623.8|0
1613690100000|2021-02-18 23:15:00|6628.3|6624.3|6628.2|6624.2|6629.1|6625.1|6628.2|6624.2|0
1613690400000|2021-02-18 23:20:00|6628.3|6624.3|6626.5|6622.5|6628.5|6624.5|6626.1|6622.1|0
1613690700000|2021-02-18 23:25:00|6626.8|6622.8|6628.3|6624.3|6628.4|6624.4|6626.8|6622.8|0
1613691000000|2021-02-18 23:30:00|6628.4|6624.4|6626.3|6622.3|6629|6625|6625.2|6621.2|0
1613691300000|2021-02-18 23:35:00|6625.9|6621.9|6624.1|6620.1|6626.3|6622.3|6623.9|6619.9|0
1613691600000|2021-02-18 23:40:00|6624.2|6620.2|6620.3|6616.3|6625.1|6621.1|6619.9|6615.9|0
1613691900000|2021-02-18 23:45:00|6619.6|6615.6|6620.3|6616.3|6620.6|6616.6|6616.6|6612.6|0
1613692200000|2021-02-18 23:50:00|6620.4|6616.4|6618.1|6614.1|6620.7|6616.7|6616.4|6612.4|0
1613692500000|2021-02-18 23:55:00|6618.2|6614.2|6619.2|6615.2|6619.8|6615.8|6617.5|6613.5|0
1613692800000|2021-02-19 00:00:00|6618.9|6614.9|6620.6|6616.6|6622.3|6618.3|6618.2|6614.2|0
1613693100000|2021-02-19 00:05:00|6621|6617|6620.9|6616.9|6622.1|6618.1|6618.9|6614.9|0
1613693400000|2021-02-19 00:10:00|6621.2|6617.2|6618.8|6614.8|6621.2|6617.2|6618.8|6614.8|0
1613693700000|2021-02-19 00:15:00|6618.5|6614.5|6624.4|6620.4|6624.6|6620.6|6618.5|6614.5|0
1613694000000|2021-02-19 00:20:00|6624.5|6620.5|6626.8|6622.8|6628.4|6624.4|6624.1|6620.1|0
1613694300000|2021-02-19 00:25:00|6626.7|6622.7|6623.4|6619.4|6626.7|6622.7|6623.1|6619.1|0
1613694600000|2021-02-19 00:30:00|6623.5|6619.5|6625.2|6621.2|6625.4|6621.4|6623.4|6619.4|0
1613694900000|2021-02-19 00:35:00|6625.3|6621.3|6623.3|6619.3|6625.4|6621.4|6623.2|6619.2|0
1613695200000|2021-02-19 00:40:00|6623.4|6619.4|6626.3|6622.3|6626.4|6622.4|6622.3|6618.3|0
1613695500000|2021-02-19 00:45:00|6625.6|6621.6|6626.3|6622.3|6626.4|6622.4|6623.3|6619.3|0
1613695800000|2021-02-19 00:50:00|6626.2|6622.2|6623.5|6619.5|6626.2|6622.2|6623.2|6619.2|0
1613696100000|2021-02-19 00:55:00|6623.6|6619.6|6625.3|6621.3|6626.7|6622.7|6622.7|6618.7|0
1613696400000|2021-02-19 01:00:00|6625.9|6621.9|6629.1|6626.1|6630.6|6627.6|6622.1|6618.6|163
1613696700000|2021-02-19 01:05:00|6629.3|6626.3|6626.3|6623.3|6629.6|6626.6|6625.8|6622.8|66
1613697000000|2021-02-19 01:10:00|6626.6|6623.6|6619.1|6616.1|6627.6|6624.6|6619.1|6616.1|57
1613697300000|2021-02-19 01:15:00|6618.8|6615.8|6618.8|6615.8|6619.8|6616.8|6616.1|6613.1|28
1613697600000|2021-02-19 01:20:00|6619.1|6616.1|6615.1|6612.1|6619.8|6616.8|6614.8|6611.8|28
1613697900000|2021-02-19 01:25:00|6615.3|6612.3|6607.3|6604.3|6617.3|6614.3|6607.3|6604.3|46
1613698200000|2021-02-19 01:30:00|6607.1|6604.1|6594.8|6591.8|6607.6|6604.6|6594.6|6591.6|176
1613698500000|2021-02-19 01:35:00|6595.3|6592.3|6601.8|6598.8|6602.8|6599.8|6592.3|6589.3|41
1613698800000|2021-02-19 01:40:00|6601.6|6598.6|6599.3|6596.3|6602.1|6599.1|6598.6|6595.6|23
1613699100000|2021-02-19 01:45:00|6599.1|6596.1|6600.6|6597.6|6601.3|6598.3|6598.6|6595.6|13
1613699400000|2021-02-19 01:50:00|6600.3|6597.3|6603.6|6600.6|6604.6|6601.6|6599.1|6596.1|10
1613699700000|2021-02-19 01:55:00|6603.3|6600.3|6606.3|6603.3|6606.3|6603.3|6601.6|6598.6|11
1613700000000|2021-02-19 02:00:00|6606.6|6603.6|6603.8|6600.8|6606.8|6603.8|6603.1|6600.1|17
1613700300000|2021-02-19 02:05:00|6604.1|6601.1|6603.1|6600.1|6605.1|6602.1|6601.8|6598.8|29
1613700600000|2021-02-19 02:10:00|6602.8|6599.8|6600.6|6597.6|6603.1|6600.1|6599.8|6596.8|14
1613700900000|2021-02-19 02:15:00|6600.3|6597.3|6592.3|6589.3|6601.8|6598.8|6591.8|6588.8|76
1613701200000|2021-02-19 02:20:00|6592.6|6589.6|6590.8|6587.8|6592.6|6589.6|6589.6|6586.6|75
1613701500000|2021-02-19 02:25:00|6591.1|6588.1|6591.6|6588.6|6592.3|6589.3|6589.1|6586.1|37
1613701800000|2021-02-19 02:30:00|6591.8|6588.8|6589.1|6586.1|6592.6|6589.6|6588.3|6585.3|45
1613702100000|2021-02-19 02:35:00|6589.3|6586.3|6582.1|6579.1|6590.1|6587.1|6580.8|6577.8|91
1613702400000|2021-02-19 02:40:00|6581.8|6578.8|6582.8|6579.8|6584.6|6581.6|6579.3|6576.3|93
1613702700000|2021-02-19 02:45:00|6583.1|6580.1|6582.6|6579.6|6585.6|6582.6|6582.1|6579.1|40
1613703000000|2021-02-19 02:50:00|6582.3|6579.3|6580.1|6577.1|6583.6|6580.6|6580.1|6577.1|12
1613703300000|2021-02-19 02:55:00|6579.8|6576.8|6580.6|6577.6|6582.1|6579.1|6579.3|6576.3|22
1613703600000|2021-02-19 03:00:00|6580.8|6577.8|6580.6|6577.6|6581.8|6578.8|6579.6|6576.6|12
1613703900000|2021-02-19 03:05:00|6580.8|6577.8|6582.6|6579.6|6582.8|6579.8|6579.6|6576.6|28
1613704200000|2021-02-19 03:10:00|6582.3|6579.3|6584.3|6581.3|6584.3|6581.3|6582.1|6579.1|27
1613704500000|2021-02-19 03:15:00|6584.6|6581.6|6585.3|6582.3|6586.3|6583.3|6584.1|6581.1|25
1613704800000|2021-02-19 03:20:00|6585.6|6582.6|6586.1|6583.1|6586.3|6583.3|6583.8|6580.8|12
1613705100000|2021-02-19 03:25:00|6586.3|6583.3|6588.8|6585.8|6588.8|6585.8|6586.1|6583.1|3
1613705400000|2021-02-19 03:30:00|6589.1|6586.1|6590.6|6587.6|6591.3|6588.3|6588.3|6585.3|20
1613705700000|2021-02-19 03:35:00|6590.8|6587.8|6594.3|6591.3|6595.3|6592.3|6590.8|6587.8|24
1613706000000|2021-02-19 03:40:00|6594.6|6591.6|6595.8|6592.8|6595.8|6592.8|6592.8|6589.8|10
1613706300000|2021-02-19 03:45:00|6596.1|6593.1|6592.8|6589.8|6596.1|6593.1|6592.6|6589.6|33
1613706600000|2021-02-19 03:50:00|6592.6|6589.6|6591.8|6588.8|6592.8|6589.8|6589.8|6586.8|16
1613706900000|2021-02-19 03:55:00|6591.6|6588.6|6591.1|6588.1|6593.8|6590.8|6590.6|6587.6|4
1613707200000|2021-02-19 04:00:00|6591.3|6588.3|6592.6|6589.6|6593.6|6590.6|6590.8|6587.8|7
1613707500000|2021-02-19 04:05:00|6592.8|6589.8|6592.3|6589.3|6593.3|6590.3|6592.1|6589.1|2
1613707800000|2021-02-19 04:10:00|6592.6|6589.6|6593.8|6590.8|6593.8|6590.8|6591.3|6588.3|19
1613708100000|2021-02-19 04:15:00|6594.1|6591.1|6595.6|6592.6|6596.1|6593.1|6593.6|6590.6|16
1613708400000|2021-02-19 04:20:00|6595.8|6592.8|6596.1|6593.1|6596.3|6593.3|6594.3|6591.3|3
1613708700000|2021-02-19 04:25:00|6596.3|6593.3|6595.3|6592.3|6596.6|6593.6|6594.8|6591.8|27
1613709000000|2021-02-19 04:30:00|6595.6|6592.6|6596.8|6593.8|6597.1|6594.1|6595.1|6592.1|9
1613709300000|2021-02-19 04:35:00|6597.1|6594.1|6601.3|6598.3|6601.3|6598.3|6597.1|6594.1|24
1613709600000|2021-02-19 04:40:00|6601.1|6598.1|6602.1|6599.1|6602.8|6599.8|6601.1|6598.1|11
1613709900000|2021-02-19 04:45:00|6602.3|6599.3|6600.6|6597.6|6603.1|6600.1|6599.3|6596.3|9
1613710200000|2021-02-19 04:50:00|6600.3|6597.3|6597.8|6594.8|6600.8|6597.8|6596.8|6593.8|0
1613710500000|2021-02-19 04:55:00|6598.1|6595.1|6596.8|6593.8|6598.8|6595.8|6596.1|6593.1|1
1613710800000|2021-02-19 05:00:00|6597.1|6594.1|6599.3|6596.3|6603.3|6600.3|6597.1|6594.1|19
1613711100000|2021-02-19 05:05:00|6599.1|6596.1|6601.3|6598.3|6601.8|6598.8|6597.8|6594.8|6
1613711400000|2021-02-19 05:10:00|6601.6|6598.6|6604.3|6601.3|6604.8|6601.8|6601.3|6598.3|5
1613711700000|2021-02-19 05:15:00|6604.6|6601.6|6603.3|6600.3|6605.6|6602.6|6602.8|6599.8|6
1613712000000|2021-02-19 05:20:00|6603.6|6600.6|6603.3|6600.3|6603.6|6600.6|6601.1|6598.1|4
1613712300000|2021-02-19 05:25:00|6603.1|6600.1|6598.8|6595.8|6603.1|6600.1|6598.8|6595.8|2
1613712600000|2021-02-19 05:30:00|6598.6|6595.6|6604.3|6601.3|6604.8|6601.8|6598.1|6595.1|16
1613712900000|2021-02-19 05:35:00|6604.1|6601.1|6606.8|6603.8|6608.1|6605.1|6603.6|6600.6|20
1613713200000|2021-02-19 05:40:00|6607.1|6604.1|6606.6|6603.6|6607.3|6604.3|6604.8|6601.8|4
1613713500000|2021-02-19 05:45:00|6606.8|6603.8|6608.6|6605.6|6608.6|6605.6|6604.8|6601.8|15
1613713800000|2021-02-19 05:50:00|6607.8|6604.8|6609.3|6606.3|6609.6|6606.6|6607.8|6604.8|12
1613714100000|2021-02-19 05:55:00|6609.1|6606.1|6612.1|6609.1|6613.3|6610.3|6608.8|6605.8|67
1613714400000|2021-02-19 06:00:00|6611.6|6608.6|6612.1|6609.1|6612.3|6609.3|6609.1|6606.1|5
1613714700000|2021-02-19 06:05:00|6612.3|6609.3|6614.8|6611.8|6615.1|6612.1|6612.1|6609.1|44
1613715000000|2021-02-19 06:10:00|6614.1|6611.1|6614.8|6611.8|6615.1|6612.1|6612.8|6609.8|15
1613715300000|2021-02-19 06:15:00|6614.6|6611.6|6617.8|6614.8|6618.3|6615.3|6614.6|6611.6|26
1613715600000|2021-02-19 06:20:00|6617.6|6614.6|6615.6|6612.6|6617.6|6614.6|6614.6|6611.6|7
1613715900000|2021-02-19 06:25:00|6615.3|6612.3|6612.8|6609.8|6615.3|6612.3|6610.1|6607.1|14
1613716200000|2021-02-19 06:30:00|6612.6|6609.6|6610.3|6607.3|6614.3|6611.3|6609.6|6606.6|23
1613716500000|2021-02-19 06:35:00|6610.1|6607.1|6612.6|6609.6|6612.8|6609.8|6610.1|6607.1|7
1613716800000|2021-02-19 06:40:00|6612.3|6609.3|6617.1|6614.1|6617.1|6614.1|6611.6|6608.6|20
1613717100000|2021-02-19 06:45:00|6616.8|6613.8|6622.3|6619.3|6622.3|6619.3|6616.6|6613.6|170
1613717400000|2021-02-19 06:50:00|6622.6|6619.6|6616.3|6613.3|6623.8|6620.8|6616.3|6613.3|84
1613717700000|2021-02-19 06:55:00|6616.6|6613.6|6617.1|6614.1|6617.8|6614.8|6614.6|6611.6|18
1613718000000|2021-02-19 07:00:00|6616.8|6613.8|6611.3|6609.3|6617.3|6615.3|6610.6|6608.6|418
1613718300000|2021-02-19 07:05:00|6611.6|6609.6|6606.3|6604.3|6613.1|6611.1|6605.1|6603.1|267
1613718600000|2021-02-19 07:10:00|6606.1|6604.1|6609.1|6607.1|6609.6|6607.6|6605.3|6603.3|92
1613718900000|2021-02-19 07:15:00|6609.8|6607.8|6606.8|6604.8|6609.8|6607.8|6604.6|6602.6|153
1613719200000|2021-02-19 07:20:00|6606.6|6604.6|6606.3|6604.3|6607.6|6605.6|6604.1|6602.1|91
1613719500000|2021-02-19 07:25:00|6606.1|6604.1|6609.1|6607.1|6610.3|6608.3|6604.8|6602.8|134
1613719800000|2021-02-19 07:30:00|6609.6|6607.6|6604.3|6602.3|6610.1|6608.1|6603.8|6601.8|195
1613720100000|2021-02-19 07:35:00|6604.8|6602.8|6610.6|6608.6|6611.1|6609.1|6604.3|6602.3|183
1613720400000|2021-02-19 07:40:00|6610.1|6608.1|6610.8|6608.8|6612.8|6610.8|6608.8|6606.8|178
1613720700000|2021-02-19 07:45:00|6611.1|6609.1|6607.1|6605.1|6611.1|6609.1|6607.1|6605.1|69
1613721000000|2021-02-19 07:50:00|6607.3|6605.3|6609.1|6607.1|6609.1|6607.1|6603.3|6601.3|145
1613721300000|2021-02-19 07:55:00|6608.8|6606.8|6612.8|6610.8|6617.1|6615.1|6605.8|6603.8|562
1613721600000|2021-02-19 08:00:00|6613.3|6611.3|6615.1|6614.1|6631.6|6630.6|6610.1|6609.1|3455
1613721900000|2021-02-19 08:05:00|6615.8|6614.8|6610.3|6609.3|6625.1|6624.1|6606.8|6605.8|1938
1613722200000|2021-02-19 08:10:00|6612.3|6611.3|6606.6|6605.6|6617.6|6616.6|6605.1|6604.1|900
1613722500000|2021-02-19 08:15:00|6612.8|6611.8|6604.6|6603.6|6617.3|6616.3|6601.6|6600.6|1273
1613722800000|2021-02-19 08:20:00|6604.8|6603.8|6607.3|6606.3|6612.8|6611.8|6603.6|6602.6|871
1613723100000|2021-02-19 08:25:00|6607.6|6606.6|6617.6|6616.6|6619.3|6618.3|6607.3|6606.3|736
1613723400000|2021-02-19 08:30:00|6617.3|6616.3|6618.1|6617.1|6627.8|6626.8|6614.1|6613.1|1261
1613723700000|2021-02-19 08:35:00|6618.3|6617.3|6622.3|6621.3|6625.6|6624.6|6616.1|6615.1|839
1613724000000|2021-02-19 08:40:00|6622.8|6621.8|6614.1|6613.1|6628.1|6627.1|6613.6|6612.6|637
1613724300000|2021-02-19 08:45:00|6614.3|6613.3|6602.8|6601.8|6614.3|6613.3|6600.1|6599.1|882
1613724600000|2021-02-19 08:50:00|6603.1|6602.1|6612.1|6611.1|6612.1|6611.1|6602.6|6601.6|726
1613724900000|2021-02-19 08:55:00|6611.8|6610.8|6620.6|6619.6|6624.3|6623.3|6611.8|6610.8|691
1613725200000|2021-02-19 09:00:00|6620.8|6619.8|6612.8|6611.8|6622.1|6621.1|6612.3|6611.3|522
1613725500000|2021-02-19 09:05:00|6613.1|6612.1|6612.3|6611.3|6617.1|6616.1|6609.3|6608.3|489
1613725800000|2021-02-19 09:10:00|6612.1|6611.1|6620.6|6619.6|6621.6|6620.6|6609.8|6608.8|572
1613726100000|2021-02-19 09:15:00|6620.1|6619.1|6624.1|6623.1|6626.1|6625.1|6617.3|6616.3|759
1613726400000|2021-02-19 09:20:00|6623.8|6622.8|6622.1|6621.1|6625.6|6624.6|6619.3|6618.3|770
1613726700000|2021-02-19 09:25:00|6623.1|6622.1|6619.8|6618.8|6624.1|6623.1|6618.6|6617.6|567
1613727000000|2021-02-19 09:30:00|6620.6|6619.6|6631.8|6630.8|6631.8|6630.8|6617.3|6616.3|1051
1613727300000|2021-02-19 09:35:00|6632.1|6631.1|6634.6|6633.6|6634.8|6633.8|6624.8|6623.8|870
1613727600000|2021-02-19 09:40:00|6634.8|6633.8|6628.8|6627.8|6636.1|6635.1|6628.3|6627.3|493
1613727900000|2021-02-19 09:45:00|6629.1|6628.1|6625.6|6624.6|6629.3|6628.3|6624.6|6623.6|712
1613728200000|2021-02-19 09:50:00|6625.3|6624.3|6624.6|6623.6|6625.8|6624.8|6619.8|6618.8|689
1613728500000|2021-02-19 09:55:00|6625.1|6624.1|6621.8|6620.8|6625.6|6624.6|6620.8|6619.8|721
1613728800000|2021-02-19 10:00:00|6621.1|6620.1|6626.1|6625.1|6626.3|6625.3|6621.1|6620.1|435
1613729100000|2021-02-19 10:05:00|6625.6|6624.6|6617.6|6616.6|6625.6|6624.6|6613.8|6612.8|1480
1613729400000|2021-02-19 10:10:00|6618.1|6617.1|6617.8|6616.8|6624.3|6623.3|6601.6|6600.6|4929
1613729700000|2021-02-19 10:15:00|6618.1|6617.1|6618.3|6617.3|6623.6|6622.6|6613.6|6612.6|801
1613730000000|2021-02-19 10:20:00|6618.6|6617.6|6616.1|6615.1|6620.6|6619.6|6615.8|6614.8|519
1613730300000|2021-02-19 10:25:00|6616.6|6615.6|6615.8|6614.8|6619.1|6618.1|6615.1|6614.1|312
1613730600000|2021-02-19 10:30:00|6616.1|6615.1|6614.3|6613.3|6618.1|6617.1|6612.6|6611.6|366
1613730900000|2021-02-19 10:35:00|6614.1|6613.1|6617.6|6616.6|6618.1|6617.1|6612.6|6611.6|401
1613731200000|2021-02-19 10:40:00|6617.8|6616.8|6622.1|6621.1|6622.3|6621.3|6617.1|6616.1|374
1613731500000|2021-02-19 10:45:00|6621.8|6620.8|6627.6|6626.6|6628.3|6627.3|6621.8|6620.8|708
1613731800000|2021-02-19 10:50:00|6627.1|6626.1|6620.1|6619.1|6627.6|6626.6|6619.1|6618.1|716
1613732100000|2021-02-19 10:55:00|6620.6|6619.6|6621.1|6620.1|6622.8|6621.8|6618.6|6617.6|391
1613732400000|2021-02-19 11:00:00|6621.6|6620.6|6618.1|6617.1|6625.1|6624.1|6616.6|6615.6|409
1613732700000|2021-02-19 11:05:00|6617.6|6616.6|6610.1|6609.1|6617.6|6616.6|6607.6|6606.6|539
1613733000000|2021-02-19 11:10:00|6609.8|6608.8|6605.1|6604.1|6609.8|6608.8|6604.8|6603.8|679
1613733300000|2021-02-19 11:15:00|6605.3|6604.3|6603.6|6602.6|6609.1|6608.1|6602.6|6601.6|653
1613733600000|2021-02-19 11:20:00|6603.3|6602.3|6608.6|6607.6|6610.6|6609.6|6603.1|6602.1|559
1613733900000|2021-02-19 11:25:00|6608.8|6607.8|6616.1|6615.1|6616.6|6615.6|6608.1|6607.1|641
1613734200000|2021-02-19 11:30:00|6616.3|6615.3|6617.1|6616.1|6618.1|6617.1|6613.3|6612.3|878
1613734500000|2021-02-19 11:35:00|6617.3|6616.3|6622.3|6621.3|6622.3|6621.3|6617.1|6616.1|616
1613734800000|2021-02-19 11:40:00|6622.1|6621.1|6620.3|6619.3|6622.1|6621.1|6620.1|6619.1|287
1613735100000|2021-02-19 11:45:00|6620.1|6619.1|6620.6|6619.6|6622.6|6621.6|6619.8|6618.8|304
1613735400000|2021-02-19 11:50:00|6620.3|6619.3|6619.6|6618.6|6621.1|6620.1|6617.6|6616.6|793
1613735700000|2021-02-19 11:55:00|6619.3|6618.3|6616.3|6615.3|6620.3|6619.3|6616.3|6615.3|657
1613736000000|2021-02-19 12:00:00|6616.1|6615.1|6620.6|6619.6|6621.6|6620.6|6614.6|6613.6|842
1613736300000|2021-02-19 12:05:00|6621.1|6620.1|6623.6|6622.6|6625.1|6624.1|6620.6|6619.6|388
1613736600000|2021-02-19 12:10:00|6624.1|6623.1|6624.8|6623.8|6625.3|6624.3|6621.6|6620.6|396
1613736900000|2021-02-19 12:15:00|6624.6|6623.6|6625.3|6624.3|6625.8|6624.8|6623.6|6622.6|334
1613737200000|2021-02-19 12:20:00|6625.6|6624.6|6627.6|6626.6|6628.6|6627.6|6623.8|6622.8|429
1613737500000|2021-02-19 12:25:00|6627.3|6626.3|6632.6|6631.6|6633.1|6632.1|6627.3|6626.3|514
1613737800000|2021-02-19 12:30:00|6633.1|6632.1|6635.1|6634.1|6636.1|6635.1|6631.1|6630.1|391
1613738100000|2021-02-19 12:35:00|6635.3|6634.3|6631.1|6630.1|6636.8|6635.8|6630.6|6629.6|282
1613738400000|2021-02-19 12:40:00|6630.7|6629.7|6628.4|6627.4|6631.4|6630.4|6627.7|6626.7|277
1613738700000|2021-02-19 12:45:00|6628.2|6627.2|6630.7|6629.7|6630.7|6629.7|6626.9|6625.9|365
1613739000000|2021-02-19 12:50:00|6630.9|6629.9|6631.4|6630.4|6633.2|6632.2|6630.7|6629.7|451
1613739300000|2021-02-19 12:55:00|6631.2|6630.2|6630.4|6629.4|6633.2|6632.2|6628.9|6627.9|424
1613739600000|2021-02-19 13:00:00|6630.2|6629.2|6630.2|6629.2|6631.2|6630.2|6629.4|6628.4|398
1613739900000|2021-02-19 13:05:00|6629.9|6628.9|6626.7|6625.7|6631.4|6630.4|6626.7|6625.7|421
1613740200000|2021-02-19 13:10:00|6626.9|6625.9|6626.7|6625.7|6628.2|6627.2|6626.2|6625.2|472
1613740500000|2021-02-19 13:15:00|6626.9|6625.9|6627.2|6626.2|6628.2|6627.2|6625.9|6624.9|478
1613740800000|2021-02-19 13:20:00|6626.9|6625.9|6629.7|6628.7|6630.2|6629.2|6626.7|6625.7|389
1613741100000|2021-02-19 13:25:00|6629.9|6628.9|6635.4|6634.4|6635.7|6634.7|6629.2|6628.2|472
1613741400000|2021-02-19 13:30:00|6635.7|6634.7|6636.9|6635.9|6638.7|6637.7|6635.2|6634.2|555
1613741700000|2021-02-19 13:35:00|6636.7|6635.7|6632.4|6631.4|6636.7|6635.7|6630.7|6629.7|282
1613742000000|2021-02-19 13:40:00|6632.7|6631.7|6631.7|6630.7|6633.2|6632.2|6630.2|6629.2|524
1613742300000|2021-02-19 13:45:00|6631.9|6630.9|6639.2|6638.2|6640.2|6639.2|6631.7|6630.7|379
1613742600000|2021-02-19 13:50:00|6638.9|6637.9|6635.2|6634.2|6639.2|6638.2|6633.7|6632.7|292
1613742900000|2021-02-19 13:55:00|6634.7|6633.7|6637.2|6636.2|6637.7|6636.7|6633.2|6632.2|309
1613743200000|2021-02-19 14:00:00|6636.9|6635.9|6632.2|6631.2|6638.4|6637.4|6631.2|6630.2|738
1613743500000|2021-02-19 14:05:00|6631.9|6630.9|6629.4|6628.4|6633.2|6632.2|6627.2|6626.2|656
1613743800000|2021-02-19 14:10:00|6629.7|6628.7|6633.9|6632.9|6634.2|6633.2|6629.7|6628.7|273
1613744100000|2021-02-19 14:15:00|6633.7|6632.7|6635.4|6634.4|6636.9|6635.9|6632.9|6631.9|454
1613744400000|2021-02-19 14:20:00|6635.7|6634.7|6635.7|6634.7|6637.2|6636.2|6633.4|6632.4|360
1613744700000|2021-02-19 14:25:00|6635.9|6634.9|6631.4|6630.4|6638.2|6637.2|6630.2|6629.2|587
1613745000000|2021-02-19 14:30:00|6630.9|6629.9|6633.9|6632.9|6635.4|6634.4|6627.4|6626.4|1305
1613745300000|2021-02-19 14:35:00|6633.7|6632.7|6633.7|6632.7|6636.2|6635.2|6627.9|6626.9|1016
1613745600000|2021-02-19 14:40:00|6633.4|6632.4|6632.4|6631.4|6633.4|6632.4|6627.7|6626.7|1001
1613745900000|2021-02-19 14:45:00|6632.2|6631.2|6632.9|6631.9|6635.2|6634.2|6630.9|6629.9|932
1613746200000|2021-02-19 14:50:00|6633.2|6632.2|6636.7|6635.7|6637.2|6636.2|6631.9|6630.9|755
1613746500000|2021-02-19 14:55:00|6636.9|6635.9|6640.2|6639.2|6642.2|6641.2|6635.2|6634.2|572
1613746800000|2021-02-19 15:00:00|6639.9|6638.9|6634.7|6633.7|6640.4|6639.4|6631.9|6630.9|1087
1613747100000|2021-02-19 15:05:00|6634.9|6633.9|6635.9|6634.9|6637.7|6636.7|6633.7|6632.7|564
1613747400000|2021-02-19 15:10:00|6636.6|6635.6|6634.6|6633.6|6638.6|6637.6|6631.6|6630.6|635
1613747700000|2021-02-19 15:15:00|6634.9|6633.9|6635.4|6634.4|6638.4|6637.4|6633.9|6632.9|628
1613748000000|2021-02-19 15:20:00|6635.1|6634.1|6640.4|6639.4|6640.4|6639.4|6633.1|6632.1|555
1613748300000|2021-02-19 15:25:00|6640.1|6639.1|6637.6|6636.6|6642.9|6641.9|6637.6|6636.6|983
1613748600000|2021-02-19 15:30:00|6637.9|6636.9|6637.6|6636.6|6639.9|6638.9|6635.1|6634.1|514
1613748900000|2021-02-19 15:35:00|6637.9|6636.9|6642.4|6641.4|6642.4|6641.4|6636.9|6635.9|492
1613749200000|2021-02-19 15:40:00|6642.6|6641.6|6641.6|6640.6|6645.9|6644.9|6641.6|6640.6|763
1613749500000|2021-02-19 15:45:00|6641.9|6640.9|6640.9|6639.9|6643.9|6642.9|6637.4|6636.4|505
1613749800000|2021-02-19 15:50:00|6641.4|6640.4|6641.9|6640.9|6643.9|6642.9|6640.9|6639.9|582
1613750100000|2021-02-19 15:55:00|6642.1|6641.1|6643.9|6642.9|6646.9|6645.9|6641.9|6640.9|624
1613750400000|2021-02-19 16:00:00|6643.6|6642.6|6643.9|6642.9|6646.6|6645.6|6642.9|6641.9|709
1613750700000|2021-02-19 16:05:00|6643.6|6642.6|6645.4|6644.4|6648.4|6647.4|6643.1|6642.1|795
1613751000000|2021-02-19 16:10:00|6645.6|6644.6|6645.1|6644.1|6646.4|6645.4|6642.9|6641.9|881
1613751300000|2021-02-19 16:15:00|6644.9|6643.9|6641.4|6640.4|6644.9|6643.9|6640.9|6639.9|809
1613751600000|2021-02-19 16:20:00|6640.9|6639.9|6643.9|6642.9|6645.9|6644.9|6639.9|6638.9|1331
1613751900000|2021-02-19 16:25:00|6644.4|6643.4|6645.9|6643.9|6647.9|6646.9|6640.9|6639.9|2919
1613752200000|2021-02-19 16:30:00|6645.4|6643.4|6627.4|6625.4|6645.4|6643.4|6624.1|6622.1|7741
1613752500000|2021-02-19 16:35:00|6627.9|6625.9|6623.9|6621.9|6628.1|6626.1|6622.9|6620.9|2068
1613752800000|2021-02-19 16:40:00|6624.1|6622.1|6619.9|6617.9|6624.9|6622.9|6619.4|6617.4|954
1613753100000|2021-02-19 16:45:00|6619.6|6617.6|6618.1|6616.1|6622.9|6620.9|6616.1|6614.1|1092
1613753400000|2021-02-19 16:50:00|6618.4|6616.4|6616.4|6614.4|6620.4|6618.4|6615.4|6613.4|644
1613753700000|2021-02-19 16:55:00|6616.6|6614.6|6613.9|6611.9|6618.4|6616.4|6611.4|6609.4|611
1613754000000|2021-02-19 17:00:00|6613.6|6611.6|6617.4|6615.4|6617.4|6615.4|6611.4|6609.4|375
1613754300000|2021-02-19 17:05:00|6617.1|6615.1|6613.4|6611.4|6617.9|6615.9|6613.4|6611.4|356
1613754600000|2021-02-19 17:10:00|6613.6|6611.6|6614.4|6612.4|6615.6|6613.6|6612.9|6610.9|460
1613754900000|2021-02-19 17:15:00|6614.6|6612.6|6612.4|6610.4|6617.1|6615.1|6612.4|6610.4|263
1613755200000|2021-02-19 17:20:00|6611.9|6609.9|6608.1|6606.1|6612.6|6610.6|6606.6|6604.6|524
1613755500000|2021-02-19 17:25:00|6607.9|6605.9|6606.4|6604.4|6610.1|6608.1|6606.4|6604.4|499
1613755800000|2021-02-19 17:30:00|6606.9|6604.9|6603.9|6601.9|6610.4|6608.4|6603.4|6601.4|551
1613756100000|2021-02-19 17:35:00|6604.4|6602.4|6604.1|6602.1|6605.4|6603.4|6602.1|6600.1|321
1613756400000|2021-02-19 17:40:00|6603.9|6601.9|6605.1|6603.1|6605.4|6603.4|6600.4|6598.4|208
1613756700000|2021-02-19 17:45:00|6604.9|6602.9|6602.1|6600.1|6606.6|6604.6|6601.9|6599.9|220
1613757000000|2021-02-19 17:50:00|6601.9|6599.9|6599.1|6597.1|6603.4|6601.4|6597.4|6595.4|281
1613757300000|2021-02-19 17:55:00|6599.4|6597.4|6602.4|6600.4|6602.4|6600.4|6597.4|6595.4|430
1613757600000|2021-02-19 18:00:00|6602.1|6600.1|6600.4|6598.4|6605.4|6603.4|6597.4|6595.4|299
1613757900000|2021-02-19 18:05:00|6600.6|6598.6|6590.4|6588.4|6600.9|6598.9|6590.4|6588.4|398
1613758200000|2021-02-19 18:10:00|6590.6|6588.6|6592.9|6590.9|6595.4|6593.4|6590.4|6588.4|272
1613758500000|2021-02-19 18:15:00|6592.6|6590.6|6593.6|6591.6|6596.9|6594.9|6591.6|6589.6|136
1613758800000|2021-02-19 18:20:00|6593.4|6591.4|6598.1|6596.1|6598.4|6596.4|6592.6|6590.6|96
1613759100000|2021-02-19 18:25:00|6597.9|6595.9|6599.4|6597.4|6600.1|6598.1|6597.9|6595.9|99
1613759400000|2021-02-19 18:30:00|6599.1|6597.1|6597.1|6595.1|6600.9|6598.9|6595.4|6593.4|177
1613759700000|2021-02-19 18:35:00|6597.4|6595.4|6601.6|6599.6|6602.6|6600.6|6595.6|6593.6|131
1613760000000|2021-02-19 18:40:00|6601.9|6599.9|6604.4|6602.4|6605.4|6603.4|6600.9|6598.9|111
1613760300000|2021-02-19 18:45:00|6604.1|6602.1|6603.1|6601.1|6604.6|6602.6|6602.4|6600.4|141
1613760600000|2021-02-19 18:50:00|6603.4|6601.4|6604.1|6602.1|6604.9|6602.9|6600.6|6598.6|164
1613760900000|2021-02-19 18:55:00|6603.9|6601.9|6604.9|6602.9|6606.4|6604.4|6603.6|6601.6|159
1613761200000|2021-02-19 19:00:00|6605.1|6603.1|6602.9|6600.9|6605.4|6603.4|6602.4|6600.4|35
1613761500000|2021-02-19 19:05:00|6603.1|6601.1|6602.1|6600.1|6604.1|6602.1|6601.4|6599.4|68
1613761800000|2021-02-19 19:10:00|6602.4|6600.4|6602.6|6600.6|6603.9|6601.9|6601.6|6599.6|65
1613762100000|2021-02-19 19:15:00|6602.9|6600.9|6604.4|6602.4|6607.1|6605.1|6602.1|6600.1|40
1613762400000|2021-02-19 19:20:00|6604.1|6602.1|6597.9|6595.9|6604.1|6602.1|6597.6|6595.6|131
1613762700000|2021-02-19 19:25:00|6598.1|6596.1|6594.1|6592.1|6600.1|6598.1|6593.9|6591.9|219
1613763000000|2021-02-19 19:30:00|6594.4|6592.4|6597.1|6595.1|6599.1|6597.1|6594.4|6592.4|169
1613763300000|2021-02-19 19:35:00|6597.4|6595.4|6597.9|6595.9|6599.1|6597.1|6596.6|6594.6|80
1613763600000|2021-02-19 19:40:00|6597.6|6595.6|6598.6|6596.6|6599.4|6597.4|6596.4|6594.4|73
1613763900000|2021-02-19 19:45:00|6598.4|6596.4|6597.9|6595.9|6601.4|6599.4|6597.1|6595.1|135
1613764200000|2021-02-19 19:50:00|6598.1|6596.1|6597.4|6595.4|6598.6|6596.6|6596.4|6594.4|59
1613764500000|2021-02-19 19:55:00|6597.6|6595.6|6600.4|6598.4|6600.6|6598.6|6597.6|6595.6|93
1613764800000|2021-02-19 20:00:00|6599.9|6597.9|6602.9|6600.9|6603.4|6601.4|6599.6|6597.6|151
1613765100000|2021-02-19 20:05:00|6602.6|6600.6|6600.6|6598.6|6602.9|6600.9|6599.1|6597.1|174
1613765400000|2021-02-19 20:10:00|6600.4|6598.4|6602.6|6600.6|6606.6|6604.6|6600.4|6598.4|230
1613765700000|2021-02-19 20:15:00|6602.4|6600.4|6602.9|6600.9|6603.6|6601.6|6601.4|6599.4|117
1613766000000|2021-02-19 20:20:00|6602.6|6600.6|6601.9|6599.9|6602.9|6600.9|6600.9|6598.9|142
1613766300000|2021-02-19 20:25:00|6601.6|6599.6|6603.1|6601.1|6603.4|6601.4|6600.4|6598.4|77
1613766600000|2021-02-19 20:30:00|6602.9|6600.9|6604.1|6602.1|6605.9|6603.9|6601.9|6599.9|187
1613766900000|2021-02-19 20:35:00|6604.4|6602.4|6607.9|6605.9|6608.1|6606.1|6603.4|6601.4|169
1613767200000|2021-02-19 20:40:00|6607.6|6605.6|6601.1|6599.1|6607.6|6605.6|6601.1|6599.1|225
1613767500000|2021-02-19 20:45:00|6601.4|6599.4|6601.9|6599.9|6604.9|6602.9|6600.9|6598.9|309
1613767800000|2021-02-19 20:50:00|6601.6|6599.6|6598.9|6596.9|6602.1|6600.1|6597.1|6595.1|352
1613768100000|2021-02-19 20:55:00|6599.1|6597.1|6605.4|6601.4|6605.4|6602.1|6595.6|6593.6|876
1613768400000|2021-02-19 21:00:00|6605.1|6601.1|6601.4|6597.4|6605.7|6601.7|6596.6|6592.6|0
1613768700000|2021-02-19 21:05:00|6601|6597|6598|6594|6602|6598|6595|6591|0
1613769000000|2021-02-19 21:10:00|6598.3|6594.3|6600.7|6596.7|6603.2|6599.2|6598.1|6594.1|0
1613769300000|2021-02-19 21:15:00|6600.6|6596.6|6602.4|6598.4|6602.5|6598.5|6599.8|6595.8|0
1613769600000|2021-02-19 21:20:00|6602.3|6598.3|6601.9|6597.9|6602.7|6598.7|6601.7|6597.7|0
1613769900000|2021-02-19 21:25:00|6601.8|6597.8|6602.2|6598.2|6602.3|6598.3|6601.3|6597.3|0
1613770200000|2021-02-19 21:30:00|6602.1|6598.1|6602.5|6598.5|6603.5|6599.5|6600.1|6596.1|0
1613770500000|2021-02-19 21:35:00|6602.8|6598.8|6604.4|6600.4|6604.7|6600.7|6600.3|6596.3|0
1613770800000|2021-02-19 21:40:00|6604.1|6600.1|6608.4|6604.4|6610.4|6606.4|6603.7|6599.7|0
1613771100000|2021-02-19 21:45:00|6608.7|6604.7|6607.1|6603.1|6608.7|6604.7|6606.6|6602.6|0
1613771400000|2021-02-19 21:50:00|6606.9|6602.9|6603.5|6599.5|6606.9|6602.9|6602.5|6598.5|0
1613771700000|2021-02-19 21:55:00|6603.8|6599.8|6603.4|6599.4|6604.3|6600.3|6602.7|6598.7|0
1613948400000|2021-02-21 23:00:00|6614.7|6610.7|6626.9|6622.9|6628.1|6624.1|6614.4|6610.4|0
1613948700000|2021-02-21 23:05:00|6627.1|6623.1|6625.3|6621.3|6629.2|6625.2|6623.9|6619.9|0
1613949000000|2021-02-21 23:10:00|6625|6621|6611.9|6607.9|6626.4|6622.4|6610.2|6606.2|0
1613949300000|2021-02-21 23:15:00|6612|6608|6608.1|6604.1|6612.4|6608.4|6604.2|6600.2|0
1613949600000|2021-02-21 23:20:00|6608.6|6604.6|6609.3|6605.3|6609.9|6605.9|6607.9|6603.9|0
1613949900000|2021-02-21 23:25:00|6609|6605|6603.1|6599.1|6609.3|6605.3|6601.7|6597.7|0
1613950200000|2021-02-21 23:30:00|6603.4|6599.4|6609.9|6605.9|6610.9|6606.9|6603.4|6599.4|0
1613950500000|2021-02-21 23:35:00|6610.3|6606.3|6611.7|6607.7|6611.8|6607.8|6609.1|6605.1|0
1613950800000|2021-02-21 23:40:00|6611.5|6607.5|6609.7|6605.7|6611.6|6607.6|6608.7|6604.7|0
1613951100000|2021-02-21 23:45:00|6610.1|6606.1|6616.2|6612.2|6617.6|6613.6|6610.1|6606.1|0
1613951400000|2021-02-21 23:50:00|6615.8|6611.8|6614.3|6610.3|6616.9|6612.9|6614.3|6610.3|0
1613951700000|2021-02-21 23:55:00|6614|6610|6616.2|6612.2|6617.4|6613.4|6613|6609|0
1613952000000|2021-02-22 00:00:00|6616.1|6612.1|6618.4|6614.4|6618.9|6614.9|6615.3|6611.3|0
1613952300000|2021-02-22 00:05:00|6618.2|6614.2|6614.5|6610.5|6618.9|6614.9|6613.5|6609.5|0
1613952600000|2021-02-22 00:10:00|6614.3|6610.3|6617.8|6613.8|6618.2|6614.2|6614.3|6610.3|0
1613952900000|2021-02-22 00:15:00|6617.4|6613.4|6621.1|6617.1|6621.2|6617.2|6617.4|6613.4|0
1613953200000|2021-02-22 00:20:00|6621|6617|6623.5|6619.5|6623.6|6619.6|6619.4|6615.4|0
1613953500000|2021-02-22 00:25:00|6623.6|6619.6|6623.7|6619.7|6625.8|6621.8|6622.2|6618.2|0
1613953800000|2021-02-22 00:30:00|6623.8|6619.8|6629.4|6625.4|6630.9|6626.9|6623.6|6619.6|0
1613954100000|2021-02-22 00:35:00|6629.3|6625.3|6631.9|6627.9|6632.3|6628.3|6629.1|6625.1|0
1613954400000|2021-02-22 00:40:00|6631.8|6627.8|6632.6|6628.6|6633|6629|6631.1|6627.1|0
1613954700000|2021-02-22 00:45:00|6632.7|6628.7|6627.8|6623.8|6634.2|6630.2|6627.7|6623.7|0
1613955000000|2021-02-22 00:50:00|6627.7|6623.7|6629.2|6625.2|6629.4|6625.4|6627.6|6623.6|0
1613955300000|2021-02-22 00:55:00|6629.3|6625.3|6627.8|6623.8|6631.3|6627.3|6627.7|6623.7|0
1613955600000|2021-02-22 01:00:00|6627.7|6623.7|6624.1|6621.1|6627.8|6623.8|6620.9|6617.9|191
1613955900000|2021-02-22 01:05:00|6624.6|6621.6|6626.4|6623.4|6626.4|6623.4|6622.9|6619.9|97
1613956200000|2021-02-22 01:10:00|6626.1|6623.1|6620.9|6617.9|6626.6|6623.6|6620.9|6617.9|55
1613956500000|2021-02-22 01:15:00|6621.4|6618.4|6624.4|6621.4|6625.9|6622.9|6621.4|6618.4|67
1613956800000|2021-02-22 01:20:00|6623.9|6620.9|6622.9|6619.9|6626.4|6623.4|6621.4|6618.4|169
1613957100000|2021-02-22 01:25:00|6622.6|6619.6|6619.9|6616.9|6623.1|6620.1|6617.4|6614.4|42
1613957400000|2021-02-22 01:30:00|6619.6|6616.6|6614.1|6611.1|6619.6|6616.6|6614.1|6611.1|43
1613957700000|2021-02-22 01:35:00|6614.9|6611.9|6611.1|6608.1|6614.9|6611.9|6611.1|6608.1|19
1613958000000|2021-02-22 01:40:00|6610.9|6607.9|6609.4|6606.4|6614.1|6611.1|6609.4|6606.4|19
1613958300000|2021-02-22 01:45:00|6609.6|6606.6|6606.4|6603.4|6609.9|6606.9|6604.4|6601.4|45
1613958600000|2021-02-22 01:50:00|6606.1|6603.1|6603.1|6600.1|6608.9|6605.9|6602.1|6599.1|59
1613958900000|2021-02-22 01:55:00|6603.4|6600.4|6605.4|6602.4|6607.9|6604.9|6602.9|6599.9|24
1613959200000|2021-02-22 02:00:00|6605.6|6602.6|6607.1|6604.1|6607.4|6604.4|6603.6|6600.6|26
1613959500000|2021-02-22 02:05:00|6606.9|6603.9|6608.4|6605.4|6609.4|6606.4|6605.9|6602.9|32
1613959800000|2021-02-22 02:10:00|6608.1|6605.1|6613.1|6610.1|6614.1|6611.1|6606.1|6603.1|44
1613960100000|2021-02-22 02:15:00|6613.4|6610.4|6613.4|6610.4|6613.9|6610.9|6610.4|6607.4|24
1613960400000|2021-02-22 02:20:00|6613.6|6610.6|6610.1|6607.1|6613.9|6610.9|6610.1|6607.1|29
1613960700000|2021-02-22 02:25:00|6609.9|6606.9|6601.9|6598.9|6609.9|6606.9|6600.9|6597.9|30
1613961000000|2021-02-22 02:30:00|6602.1|6599.1|6600.1|6597.1|6602.9|6599.9|6599.6|6596.6|82
1613961300000|2021-02-22 02:35:00|6599.9|6596.9|6602.4|6599.4|6603.4|6600.4|6599.9|6596.9|19
1613961600000|2021-02-22 02:40:00|6602.1|6599.1|6597.1|6594.1|6602.4|6599.4|6595.9|6592.9|13
1613961900000|2021-02-22 02:45:00|6597.4|6594.4|6593.4|6590.4|6597.6|6594.6|6589.6|6586.6|104
1613962200000|2021-02-22 02:50:00|6593.1|6590.1|6591.9|6588.9|6594.4|6591.4|6589.9|6586.9|18
1613962500000|2021-02-22 02:55:00|6592.1|6589.1|6596.9|6593.9|6596.9|6593.9|6592.1|6589.1|14
1613962800000|2021-02-22 03:00:00|6596.6|6593.6|6596.9|6593.9|6598.1|6595.1|6594.9|6591.9|9
1613963100000|2021-02-22 03:05:00|6596.6|6593.6|6595.6|6592.6|6598.1|6595.1|6593.6|6590.6|17
1613963400000|2021-02-22 03:10:00|6595.9|6592.9|6599.4|6596.4|6599.4|6596.4|6594.4|6591.4|31
1613963700000|2021-02-22 03:15:00|6599.1|6596.1|6599.4|6596.4|6602.4|6599.4|6597.6|6594.6|38
1613964000000|2021-02-22 03:20:00|6599.6|6596.6|6599.1|6596.1|6601.1|6598.1|6596.9|6593.9|12
1613964300000|2021-02-22 03:25:00|6599.4|6596.4|6600.4|6597.4|6601.9|6598.9|6598.9|6595.9|4
1613964600000|2021-02-22 03:30:00|6600.6|6597.6|6591.6|6588.6|6600.6|6597.6|6589.9|6586.9|33
1613964900000|2021-02-22 03:35:00|6591.9|6588.9|6598.4|6595.4|6600.1|6597.1|6591.9|6588.9|29
1613965200000|2021-02-22 03:40:00|6598.6|6595.6|6599.6|6596.6|6600.4|6597.4|6596.4|6593.4|6
1613965500000|2021-02-22 03:45:00|6600.1|6597.1|6600.1|6597.1|6600.9|6597.9|6597.9|6594.9|11
1613965800000|2021-02-22 03:50:00|6599.9|6596.9|6598.1|6595.1|6600.1|6597.1|6596.9|6593.9|10
1613966100000|2021-02-22 03:55:00|6597.9|6594.9|6600.1|6597.1|6602.6|6599.6|6596.9|6593.9|5
1613966400000|2021-02-22 04:00:00|6600.4|6597.4|6601.4|6598.4|6602.6|6599.6|6600.4|6597.4|12
1613966700000|2021-02-22 04:05:00|6601.1|6598.1|6603.4|6600.4|6603.9|6600.9|6600.9|6597.9|4
1613967000000|2021-02-22 04:10:00|6603.6|6600.6|6603.9|6600.9|6604.6|6601.6|6603.1|6600.1|17
1613967300000|2021-02-22 04:15:00|6603.6|6600.6|6604.9|6601.9|6605.9|6602.9|6602.9|6599.9|9
1613967600000|2021-02-22 04:20:00|6605.1|6602.1|6603.9|6600.9|6605.6|6602.6|6603.6|6600.6|10
1613967900000|2021-02-22 04:25:00|6603.6|6600.6|6604.1|6601.1|6605.1|6602.1|6602.9|6599.9|19
1613968200000|2021-02-22 04:30:00|6604.4|6601.4|6607.1|6604.1|6607.9|6604.9|6604.1|6601.1|23
1613968500000|2021-02-22 04:35:00|6607.4|6604.4|6601.9|6598.9|6607.4|6604.4|6601.9|6598.9|5
1613968800000|2021-02-22 04:40:00|6601.6|6598.6|6598.4|6595.4|6601.6|6598.6|6598.1|6595.1|1
1613969100000|2021-02-22 04:45:00|6598.1|6595.1|6598.6|6595.6|6601.1|6598.1|6597.9|6594.9|4
1613969400000|2021-02-22 04:50:00|6598.9|6595.9|6599.6|6596.6|6600.1|6597.1|6598.6|6595.6|0
1613969700000|2021-02-22 04:55:00|6599.9|6596.9|6598.9|6595.9|6600.9|6597.9|6598.9|6595.9|0
1613970000000|2021-02-22 05:00:00|6599.1|6596.1|6598.4|6595.4|6602.4|6599.4|6597.4|6594.4|3
1613970300000|2021-02-22 05:05:00|6598.6|6595.6|6596.9|6593.9|6600.1|6597.1|6595.9|6592.9|12
1613970600000|2021-02-22 05:10:00|6596.6|6593.6|6595.1|6592.1|6597.6|6594.6|6594.6|6591.6|14
1613970900000|2021-02-22 05:15:00|6594.9|6591.9|6595.4|6592.4|6595.4|6592.4|6591.9|6588.9|25
1613971200000|2021-02-22 05:20:00|6595.1|6592.1|6599.1|6596.1|6599.9|6596.9|6594.1|6591.1|17
1613971500000|2021-02-22 05:25:00|6599.4|6596.4|6598.9|6595.9|6599.4|6596.4|6595.6|6592.6|17
1613971800000|2021-02-22 05:30:00|6599.4|6596.4|6600.9|6597.9|6603.1|6600.1|6599.4|6596.4|29
1613972100000|2021-02-22 05:35:00|6601.1|6598.1|6600.1|6597.1|6602.4|6599.4|6599.4|6596.4|61
1613972400000|2021-02-22 05:40:00|6599.9|6596.9|6597.1|6594.1|6601.4|6598.4|6596.9|6593.9|12
1613972700000|2021-02-22 05:45:00|6596.9|6593.9|6594.4|6591.4|6598.6|6595.6|6594.4|6591.4|9
1613973000000|2021-02-22 05:50:00|6594.1|6591.1|6593.9|6590.9|6595.1|6592.1|6593.4|6590.4|40
1613973300000|2021-02-22 05:55:00|6594.1|6591.1|6593.6|6590.6|6595.4|6592.4|6593.1|6590.1|6
1613973600000|2021-02-22 06:00:00|6593.9|6590.9|6593.1|6590.1|6596.1|6593.1|6590.9|6587.9|18
1613973900000|2021-02-22 06:05:00|6593.4|6590.4|6591.9|6588.9|6594.4|6591.4|6590.6|6587.6|15
1613974200000|2021-02-22 06:10:00|6592.1|6589.1|6592.1|6589.1|6596.1|6593.1|6591.4|6588.4|17
1613974500000|2021-02-22 06:15:00|6592.6|6589.6|6595.1|6592.1|6595.4|6592.4|6590.1|6587.1|17
1613974800000|2021-02-22 06:20:00|6594.9|6591.9|6596.4|6593.4|6598.1|6595.1|6592.4|6589.4|50
1613975100000|2021-02-22 06:25:00|6596.6|6593.6|6596.4|6593.4|6598.1|6595.1|6595.4|6592.4|34
1613975400000|2021-02-22 06:30:00|6596.1|6593.1|6597.1|6594.1|6599.6|6596.6|6595.4|6592.4|49
1613975700000|2021-02-22 06:35:00|6597.4|6594.4|6601.1|6598.1|6601.4|6598.4|6597.1|6594.1|50
1613976000000|2021-02-22 06:40:00|6601.4|6598.4|6602.1|6599.1|6603.9|6600.9|6600.9|6597.9|67
1613976300000|2021-02-22 06:45:00|6602.4|6599.4|6605.1|6602.1|6605.1|6602.1|6602.1|6599.1|52
1613976600000|2021-02-22 06:50:00|6604.9|6601.9|6606.4|6603.4|6606.9|6603.9|6603.9|6600.9|175
1613976900000|2021-02-22 06:55:00|6606.1|6603.1|6601.6|6598.6|6606.9|6603.9|6601.1|6598.1|79
1613977200000|2021-02-22 07:00:00|6600.4|6597.4|6591.9|6589.9|6602.1|6600.1|6591.1|6589.1|404
1613977500000|2021-02-22 07:05:00|6591.6|6589.6|6586.6|6584.6|6592.4|6590.4|6583.4|6581.4|435
1613977800000|2021-02-22 07:10:00|6586.4|6584.4|6591.9|6589.9|6591.9|6589.9|6586.1|6584.1|248
1613978100000|2021-02-22 07:15:00|6591.6|6589.6|6585.1|6583.1|6591.6|6589.6|6584.1|6582.1|214
1613978400000|2021-02-22 07:20:00|6585.4|6583.4|6585.6|6583.6|6588.1|6586.1|6582.1|6580.1|256
1613978700000|2021-02-22 07:25:00|6585.9|6583.9|6588.1|6586.1|6589.6|6587.6|6584.1|6582.1|204
1613979000000|2021-02-22 07:30:00|6587.9|6585.9|6590.4|6588.4|6592.1|6590.1|6585.6|6583.6|232
1613979300000|2021-02-22 07:35:00|6590.1|6588.1|6590.1|6588.1|6594.9|6592.9|6588.1|6586.1|346
1613979600000|2021-02-22 07:40:00|6589.9|6587.9|6591.6|6589.6|6591.6|6589.6|6586.1|6584.1|136
1613979900000|2021-02-22 07:45:00|6591.4|6589.4|6589.1|6587.1|6591.4|6589.4|6585.6|6583.6|170
1613980200000|2021-02-22 07:50:00|6589.6|6587.6|6590.6|6588.6|6592.6|6590.6|6584.1|6582.1|305
1613980500000|2021-02-22 07:55:00|6591.1|6589.1|6603.6|6601.6|6603.6|6601.6|6589.9|6587.9|722
1613980800000|2021-02-22 08:00:00|6603.1|6602.1|6594.6|6593.6|6604.4|6603.4|6577.1|6576.1|3242
1613981100000|2021-02-22 08:05:00|6593.6|6592.6|6613.1|6612.1|6613.9|6612.9|6581.4|6580.4|2769
1613981400000|2021-02-22 08:10:00|6613.4|6612.4|6585.9|6584.9|6613.4|6612.4|6580.6|6579.6|2263
1613981700000|2021-02-22 08:15:00|6586.6|6585.6|6578.4|6577.4|6590.6|6589.6|6573.9|6572.9|1884
1613982000000|2021-02-22 08:20:00|6578.1|6577.1|6567.4|6566.4|6583.9|6582.9|6566.4|6565.4|1522
1613982300000|2021-02-22 08:25:00|6566.4|6565.4|6559.1|6558.1|6571.9|6570.9|6555.4|6554.4|1512
1613982600000|2021-02-22 08:30:00|6559.4|6558.4|6557.9|6556.9|6559.4|6558.4|6547.9|6546.9|2048
1613982900000|2021-02-22 08:35:00|6557.1|6556.1|6568.1|6567.1|6569.4|6568.4|6551.6|6550.6|1109
1613983200000|2021-02-22 08:40:00|6568.4|6567.4|6557.7|6556.7|6568.4|6567.4|6551.4|6550.4|1032
1613983500000|2021-02-22 08:45:00|6559.4|6558.4|6555.7|6554.7|6561.2|6560.2|6546.7|6545.7|768
1613983800000|2021-02-22 08:50:00|6555.9|6554.9|6556.4|6555.4|6558.7|6557.7|6551.2|6550.2|787
1613984100000|2021-02-22 08:55:00|6556.7|6555.7|6563.2|6562.2|6564.2|6563.2|6551.7|6550.7|945
1613984400000|2021-02-22 09:00:00|6563.4|6562.4|6574.7|6573.7|6575.7|6574.7|6559.7|6558.7|924
1613984700000|2021-02-22 09:05:00|6574.4|6573.4|6575.7|6574.7|6578.2|6577.2|6570.4|6569.4|567
1613985000000|2021-02-22 09:10:00|6575.9|6574.9|6582.2|6581.2|6587.2|6586.2|6575.9|6574.9|954
1613985300000|2021-02-22 09:15:00|6582.4|6581.4|6586.4|6585.4|6589.7|6588.7|6581.2|6580.2|478
1613985600000|2021-02-22 09:20:00|6586.7|6585.7|6583.4|6582.4|6588.7|6587.7|6580.7|6579.7|356
1613985900000|2021-02-22 09:25:00|6583.2|6582.2|6567.9|6566.9|6583.2|6582.2|6567.2|6566.2|561
1613986200000|2021-02-22 09:30:00|6568.2|6567.2|6561.4|6560.4|6569.4|6568.4|6560.7|6559.7|854
1613986500000|2021-02-22 09:35:00|6561.7|6560.7|6556.7|6555.7|6561.7|6560.7|6553.7|6552.7|705
1613986800000|2021-02-22 09:40:00|6556.9|6555.9|6550.7|6549.7|6557.4|6556.4|6550.2|6549.2|637
1613987100000|2021-02-22 09:45:00|6550.2|6549.2|6560.7|6559.7|6561.7|6560.7|6549.2|6548.2|527
1613987400000|2021-02-22 09:50:00|6560.4|6559.4|6564.7|6563.7|6565.4|6564.4|6560.2|6559.2|603
1613987700000|2021-02-22 09:55:00|6565.2|6564.2|6573.2|6572.2|6573.2|6572.2|6563.7|6562.7|787
1613988000000|2021-02-22 10:00:00|6573.4|6572.4|6573.7|6572.7|6579.2|6578.2|6570.2|6569.2|505
1613988300000|2021-02-22 10:05:00|6573.4|6572.4|6571.2|6570.2|6575.4|6574.4|6570.4|6569.4|396
1613988600000|2021-02-22 10:10:00|6570.9|6569.9|6571.7|6570.7|6574.2|6573.2|6569.9|6568.9|342
1613988900000|2021-02-22 10:15:00|6571.2|6570.2|6569.7|6568.7|6573.7|6572.7|6567.7|6566.7|553
1613989200000|2021-02-22 10:20:00|6570.2|6569.2|6573.9|6572.9|6573.9|6572.9|6570.2|6569.2|397
1613989500000|2021-02-22 10:25:00|6573.7|6572.7|6578.9|6577.9|6580.2|6579.2|6573.2|6572.2|371
1613989800000|2021-02-22 10:30:00|6579.2|6578.2|6583.2|6582.2|6584.9|6583.9|6578.7|6577.7|475
1613990100000|2021-02-22 10:35:00|6583.4|6582.4|6588.9|6587.9|6588.9|6587.9|6582.7|6581.7|425
1613990400000|2021-02-22 10:40:00|6589.2|6588.2|6586.7|6585.7|6589.7|6588.7|6585.7|6584.7|362
1613990700000|2021-02-22 10:45:00|6586.9|6585.9|6588.7|6587.7|6590.9|6589.9|6585.7|6584.7|456
1613991000000|2021-02-22 10:50:00|6588.4|6587.4|6583.7|6582.7|6588.7|6587.7|6582.9|6581.9|377
1613991300000|2021-02-22 10:55:00|6584.7|6583.7|6587.2|6586.2|6589.7|6588.7|6584.7|6583.7|309
1613991600000|2021-02-22 11:00:00|6587.4|6586.4|6593.2|6592.2|6593.7|6592.7|6587.4|6586.4|491
1613991900000|2021-02-22 11:05:00|6593.9|6592.9|6590.7|6589.7|6595.4|6594.4|6589.4|6588.4|576
1613992200000|2021-02-22 11:10:00|6590.9|6589.9|6583.4|6582.4|6591.2|6590.2|6583.2|6582.2|364
1613992500000|2021-02-22 11:15:00|6583.2|6582.2|6587.2|6586.2|6587.2|6586.2|6579.2|6578.2|527
1613992800000|2021-02-22 11:20:00|6587.7|6586.7|6588.9|6587.9|6589.9|6588.9|6583.7|6582.7|303
1613993100000|2021-02-22 11:25:00|6588.7|6587.7|6582.4|6581.4|6591.7|6590.7|6581.9|6580.9|402
1613993400000|2021-02-22 11:30:00|6582.2|6581.2|6580.9|6579.9|6585.2|6584.2|6580.7|6579.7|348
1613993700000|2021-02-22 11:35:00|6581.2|6580.2|6581.2|6580.2|6581.9|6580.9|6577.9|6576.9|349
1613994000000|2021-02-22 11:40:00|6581.4|6580.4|6589.4|6588.4|6589.7|6588.7|6581.2|6580.2|227
1613994300000|2021-02-22 11:45:00|6589.2|6588.2|6586.9|6585.9|6593.7|6592.7|6586.9|6585.9|279
1613994600000|2021-02-22 11:50:00|6586.2|6585.2|6591.2|6590.2|6592.2|6591.2|6586.2|6585.2|200
1613994900000|2021-02-22 11:55:00|6590.9|6589.9|6594.7|6593.7|6597.2|6596.2|6589.7|6588.7|383
1613995200000|2021-02-22 12:00:00|6594.2|6593.2|6593.2|6592.2|6597.7|6596.7|6592.7|6591.7|446
1613995500000|2021-02-22 12:05:00|6593.4|6592.4|6587.2|6586.2|6593.4|6592.4|6586.9|6585.9|377
1613995800000|2021-02-22 12:10:00|6586.9|6585.9|6585.7|6584.7|6587.7|6586.7|6583.2|6582.2|215
1613996100000|2021-02-22 12:15:00|6585.2|6584.2|6585.7|6584.7|6586.7|6585.7|6583.7|6582.7|138
1613996400000|2021-02-22 12:20:00|6585.9|6584.9|6579.2|6578.2|6585.9|6584.9|6577.7|6576.7|214
1613996700000|2021-02-22 12:25:00|6579.4|6578.4|6579.4|6578.4|6580.9|6579.9|6578.4|6577.4|160
1613997000000|2021-02-22 12:30:00|6579.7|6578.7|6578.4|6577.4|6580.7|6579.7|6576.9|6575.9|284
1613997300000|2021-02-22 12:35:00|6578.7|6577.7|6579.2|6578.2|6581.7|6580.7|6577.7|6576.7|109
1613997600000|2021-02-22 12:40:00|6577.7|6576.7|6573.2|6572.2|6577.7|6576.7|6572.7|6571.7|170
1613997900000|2021-02-22 12:45:00|6573.4|6572.4|6575.4|6574.4|6576.7|6575.7|6572.7|6571.7|118
1613998200000|2021-02-22 12:50:00|6575.7|6574.7|6577.4|6576.4|6578.2|6577.2|6572.7|6571.7|171
1613998500000|2021-02-22 12:55:00|6577.2|6576.2|6578.2|6577.2|6578.2|6577.2|6574.4|6573.4|159
1613998800000|2021-02-22 13:00:00|6577.7|6576.7|6581.7|6580.7|6582.2|6581.2|6577.2|6576.2|351
1613999100000|2021-02-22 13:05:00|6581.4|6580.4|6582.2|6581.2|6586.2|6585.2|6581.4|6580.4|280
1613999400000|2021-02-22 13:10:00|6581.9|6580.9|6579.2|6578.2|6581.9|6580.9|6576.9|6575.9|454
1613999700000|2021-02-22 13:15:00|6579.4|6578.4|6580.4|6579.4|6582.7|6581.7|6578.7|6577.7|181
1614000000000|2021-02-22 13:20:00|6580.7|6579.7|6583.4|6582.4|6584.2|6583.2|6578.7|6577.7|138
1614000300000|2021-02-22 13:25:00|6583.7|6582.7|6583.7|6582.7|6584.7|6583.7|6581.2|6580.2|168
1614000600000|2021-02-22 13:30:00|6583.9|6582.9|6589.9|6588.9|6589.9|6588.9|6583.2|6582.2|283
1614000900000|2021-02-22 13:35:00|6590.2|6589.2|6595.7|6594.7|6598.4|6597.4|6589.4|6588.4|352
1614001200000|2021-02-22 13:40:00|6595.9|6594.9|6597.2|6596.2|6600.2|6599.2|6595.9|6594.9|258
1614001500000|2021-02-22 13:45:00|6596.7|6595.7|6598.4|6597.4|6599.2|6598.2|6595.7|6594.7|221
1614001800000|2021-02-22 13:50:00|6598.7|6597.7|6597.7|6596.7|6600.2|6599.2|6596.4|6595.4|267
1614002100000|2021-02-22 13:55:00|6597.4|6596.4|6593.4|6592.4|6599.2|6598.2|6593.2|6592.2|256
1614002400000|2021-02-22 14:00:00|6593.7|6592.7|6589.7|6588.7|6595.7|6594.7|6589.4|6588.4|365
1614002700000|2021-02-22 14:05:00|6589.4|6588.4|6592.9|6591.9|6594.7|6593.7|6588.9|6587.9|302
1614003000000|2021-02-22 14:10:00|6592.7|6591.7|6592.9|6591.9|6595.2|6594.2|6591.9|6590.9|374
1614003300000|2021-02-22 14:15:00|6592.7|6591.7|6588.7|6587.7|6594.2|6593.2|6585.4|6584.4|427
1614003600000|2021-02-22 14:20:00|6588.4|6587.4|6584.2|6583.2|6590.7|6589.7|6584.2|6583.2|326
1614003900000|2021-02-22 14:25:00|6584.4|6583.4|6584.9|6583.9|6585.2|6584.2|6581.2|6580.2|349
1614004200000|2021-02-22 14:30:00|6585.2|6584.2|6589.7|6588.7|6591.9|6590.9|6583.2|6582.2|1089
1614004500000|2021-02-22 14:35:00|6589.2|6588.2|6595.2|6594.2|6599.9|6598.9|6586.9|6585.9|782
1614004800000|2021-02-22 14:40:00|6595.4|6594.4|6601.9|6600.9|6603.2|6602.2|6591.4|6590.4|1243
1614005100000|2021-02-22 14:45:00|6602.2|6601.2|6601.4|6600.4|6606.4|6605.4|6598.9|6597.9|879
1614005400000|2021-02-22 14:50:00|6601.7|6600.7|6591.4|6590.4|6601.7|6600.7|6590.4|6589.4|885
1614005700000|2021-02-22 14:55:00|6591.7|6590.7|6593.9|6592.9|6594.2|6593.2|6589.7|6588.7|551
1614006000000|2021-02-22 15:00:00|6593.7|6592.7|6596.7|6595.7|6597.2|6596.2|6590.7|6589.7|665
1614006300000|2021-02-22 15:05:00|6596.9|6595.9|6601.7|6600.7|6601.9|6600.9|6595.2|6594.2|503
1614006600000|2021-02-22 15:10:00|6600.4|6599.4|6600.9|6599.9|6602.9|6601.9|6597.1|6596.1|622
1614006900000|2021-02-22 15:15:00|6600.6|6599.6|6595.4|6594.4|6601.1|6600.1|6593.9|6592.9|812
1614007200000|2021-02-22 15:20:00|6594.9|6593.9|6597.9|6596.9|6600.4|6599.4|6594.6|6593.6|458
1614007500000|2021-02-22 15:25:00|6598.1|6597.1|6602.4|6601.4|6602.4|6601.4|6596.4|6595.4|691
1614007800000|2021-02-22 15:30:00|6602.1|6601.1|6607.4|6606.4|6607.4|6606.4|6600.9|6599.9|808
1614008100000|2021-02-22 15:35:00|6607.6|6606.6|6611.4|6610.4|6612.4|6611.4|6606.9|6605.9|1084
1614008400000|2021-02-22 15:40:00|6610.9|6609.9|6616.4|6615.4|6616.6|6615.6|6609.4|6608.4|482
1614008700000|2021-02-22 15:45:00|6616.1|6615.1|6618.4|6617.4|6619.1|6618.1|6613.4|6612.4|475
1614009000000|2021-02-22 15:50:00|6618.1|6617.1|6610.6|6609.6|6619.1|6618.1|6610.1|6609.1|817
1614009300000|2021-02-22 15:55:00|6610.4|6609.4|6612.9|6611.9|6614.4|6613.4|6608.9|6607.9|479
1614009600000|2021-02-22 16:00:00|6611.9|6610.9|6612.9|6611.9|6615.4|6614.4|6610.6|6609.6|413
1614009900000|2021-02-22 16:05:00|6612.6|6611.6|6612.9|6611.9|6616.6|6615.6|6611.4|6610.4|656
1614010200000|2021-02-22 16:10:00|6613.1|6612.1|6614.9|6613.9|6615.4|6614.4|6609.4|6608.4|616
1614010500000|2021-02-22 16:15:00|6614.6|6613.6|6619.4|6618.4|6620.6|6619.6|6613.1|6612.1|647
1614010800000|2021-02-22 16:20:00|6619.6|6618.6|6618.4|6617.4|6622.4|6621.4|6617.4|6616.4|1185
1614011100000|2021-02-22 16:25:00|6618.1|6617.1|6621.9|6619.9|6621.9|6620.4|6616.9|6615.9|2697
1614011400000|2021-02-22 16:30:00|6621.4|6619.4|6613.6|6611.6|6622.4|6620.4|6611.6|6609.6|3749
1614011700000|2021-02-22 16:35:00|6613.9|6611.9|6614.9|6612.9|6617.9|6615.9|6611.9|6609.9|1030
1614012000000|2021-02-22 16:40:00|6614.6|6612.6|6606.9|6604.9|6615.1|6613.1|6604.4|6602.4|989
1614012300000|2021-02-22 16:45:00|6606.6|6604.6|6605.6|6603.6|6609.6|6607.6|6603.9|6601.9|263
1614012600000|2021-02-22 16:50:00|6605.9|6603.9|6607.1|6605.1|6609.1|6607.1|6605.4|6603.4|97
1614012900000|2021-02-22 16:55:00|6607.4|6605.4|6610.4|6608.4|6611.1|6609.1|6605.4|6603.4|261
1614013200000|2021-02-22 17:00:00|6610.6|6608.6|6608.1|6606.1|6610.6|6608.6|6605.9|6603.9|191
1614013500000|2021-02-22 17:05:00|6607.9|6605.9|6607.6|6605.6|6608.9|6606.9|6605.6|6603.6|207
1614013800000|2021-02-22 17:10:00|6607.4|6605.4|6607.9|6605.9|6608.6|6606.6|6605.4|6603.4|131
1614014100000|2021-02-22 17:15:00|6608.1|6606.1|6607.1|6605.1|6609.4|6607.4|6604.9|6602.9|147
1614014400000|2021-02-22 17:20:00|6606.9|6604.9|6607.4|6605.4|6609.4|6607.4|6606.4|6604.4|155
1614014700000|2021-02-22 17:25:00|6607.1|6605.1|6610.1|6608.1|6611.4|6609.4|6605.9|6603.9|178
1614015000000|2021-02-22 17:30:00|6610.4|6608.4|6612.4|6610.4|6612.9|6610.9|6609.6|6607.6|148
1614015300000|2021-02-22 17:35:00|6612.6|6610.6|6613.9|6611.9|6614.4|6612.4|6611.1|6609.1|317
1614015600000|2021-02-22 17:40:00|6613.6|6611.6|6615.4|6613.4|6615.4|6613.4|6612.9|6610.9|54
1614015900000|2021-02-22 17:45:00|6614.9|6612.9|6614.6|6612.6|6616.9|6614.9|6613.6|6611.6|265
1614016200000|2021-02-22 17:50:00|6614.9|6612.9|6614.4|6612.4|6615.4|6613.4|6612.6|6610.6|101
1614016500000|2021-02-22 17:55:00|6614.1|6612.1|6617.1|6615.1|6618.4|6616.4|6613.6|6611.6|137
1614016800000|2021-02-22 18:00:00|6616.9|6614.9|6615.1|6613.1|6618.4|6616.4|6615.1|6613.1|177
1614017100000|2021-02-22 18:05:00|6615.4|6613.4|6615.9|6613.9|6617.4|6615.4|6614.9|6612.9|130
1614017400000|2021-02-22 18:10:00|6616.4|6614.4|6615.9|6613.9|6617.1|6615.1|6615.1|6613.1|69
1614017700000|2021-02-22 18:15:00|6616.4|6614.4|6617.4|6615.4|6618.4|6616.4|6616.1|6614.1|97
1614018000000|2021-02-22 18:20:00|6617.6|6615.6|6617.6|6615.6|6619.9|6617.9|6617.6|6615.6|87
1614018300000|2021-02-22 18:25:00|6617.4|6615.4|6619.9|6617.9|6619.9|6617.9|6617.4|6615.4|89
1614018600000|2021-02-22 18:30:00|6619.6|6617.6|6620.1|6618.1|6621.4|6619.4|6619.6|6617.6|153
1614018900000|2021-02-22 18:35:00|6620.4|6618.4|6621.4|6619.4|6621.9|6619.9|6620.1|6618.1|78
1614019200000|2021-02-22 18:40:00|6621.6|6619.6|6621.4|6619.4|6621.9|6619.9|6619.9|6617.9|128
1614019500000|2021-02-22 18:45:00|6621.6|6619.6|6621.1|6619.1|6622.4|6620.4|6620.6|6618.6|73
1614019800000|2021-02-22 18:50:00|6621.4|6619.4|6621.4|6619.4|6622.4|6620.4|6620.6|6618.6|57
1614020100000|2021-02-22 18:55:00|6621.6|6619.6|6620.9|6618.9|6622.4|6620.4|6620.4|6618.4|64
1614020400000|2021-02-22 19:00:00|6621.6|6619.6|6620.1|6618.1|6621.9|6619.9|6619.9|6617.9|75
1614020700000|2021-02-22 19:05:00|6620.4|6618.4|6620.1|6618.1|6621.1|6619.1|6619.6|6617.6|35
1614021000000|2021-02-22 19:10:00|6620.4|6618.4|6619.6|6617.6|6620.6|6618.6|6619.4|6617.4|48
1614021300000|2021-02-22 19:15:00|6619.9|6617.9|6620.4|6618.4|6621.9|6619.9|6619.6|6617.6|120
1614021600000|2021-02-22 19:20:00|6620.1|6618.1|6621.9|6619.9|6621.9|6619.9|6619.9|6617.9|28
1614021900000|2021-02-22 19:25:00|6622.1|6620.1|6622.9|6620.9|6623.6|6621.6|6621.9|6619.9|86
1614022200000|2021-02-22 19:30:00|6622.1|6620.1|6621.9|6619.9|6623.1|6621.1|6621.4|6619.4|84
1614022500000|2021-02-22 19:35:00|6622.1|6620.1|6621.4|6619.4|6622.4|6620.4|6621.4|6619.4|85
1614022800000|2021-02-22 19:40:00|6620.9|6618.9|6618.4|6616.4|6620.9|6618.9|6618.4|6616.4|209
1614023100000|2021-02-22 19:45:00|6618.6|6616.6|6617.4|6615.4|6618.9|6616.9|6617.1|6615.1|148
1614023400000|2021-02-22 19:50:00|6617.6|6615.6|6615.4|6613.4|6619.1|6617.1|6615.4|6613.4|147
1614023700000|2021-02-22 19:55:00|6615.6|6613.6|6616.6|6614.6|6616.9|6614.9|6615.4|6613.4|67
1614024000000|2021-02-22 20:00:00|6616.9|6614.9|6613.1|6611.1|6617.9|6615.9|6612.4|6610.4|315
1614024300000|2021-02-22 20:05:00|6612.9|6610.9|6613.1|6611.1|6614.1|6612.1|6611.6|6609.6|169
1614024600000|2021-02-22 20:10:00|6613.4|6611.4|6611.9|6609.9|6614.4|6612.4|6609.6|6607.6|222
1614024900000|2021-02-22 20:15:00|6611.6|6609.6|6611.4|6609.4|6613.4|6611.4|6610.4|6608.4|58
1614025200000|2021-02-22 20:20:00|6612.1|6610.1|6608.1|6606.1|6612.9|6610.9|6607.4|6605.4|145
1614025500000|2021-02-22 20:25:00|6608.4|6606.4|6603.9|6601.9|6608.6|6606.6|6603.1|6601.1|168
1614025800000|2021-02-22 20:30:00|6604.1|6602.1|6603.4|6601.4|6605.9|6603.9|6603.1|6601.1|281
1614026100000|2021-02-22 20:35:00|6603.6|6601.6|6600.6|6598.6|6604.1|6602.1|6600.6|6598.6|288
1614026400000|2021-02-22 20:40:00|6600.9|6598.9|6599.1|6597.1|6601.6|6599.6|6597.9|6595.9|278
1614026700000|2021-02-22 20:45:00|6599.4|6597.4|6598.4|6596.4|6601.9|6599.9|6598.1|6596.1|308
1614027000000|2021-02-22 20:50:00|6597.9|6595.9|6595.6|6593.6|6598.9|6596.9|6594.1|6592.1|342
1614027300000|2021-02-22 20:55:00|6596.1|6594.1|6590.1|6586.1|6597.9|6595.9|6585.4|6583.4|932
1614027600000|2021-02-22 21:00:00|6589.8|6585.8|6596.8|6592.8|6602.8|6598.8|6588|6584|0
1614027900000|2021-02-22 21:05:00|6596.4|6592.4|6598.4|6594.4|6598.4|6594.4|6593.1|6589.1|0
1614028200000|2021-02-22 21:10:00|6598.8|6594.8|6596.2|6592.2|6598.8|6594.8|6595.4|6591.4|0
1614028500000|2021-02-22 21:15:00|6596|6592|6596.4|6592.4|6597.3|6593.3|6596|6592|0
1614028800000|2021-02-22 21:20:00|6596.5|6592.5|6594.5|6590.5|6596.5|6592.5|6594.4|6590.4|0
1614029100000|2021-02-22 21:25:00|6594.7|6590.7|6595.1|6591.1|6595.2|6591.2|6594.7|6590.7|0
1614029400000|2021-02-22 21:30:00|6594.6|6590.6|6602|6598|6602.7|6598.7|6594.6|6590.6|0
1614029700000|2021-02-22 21:35:00|6602.3|6598.3|6599.3|6595.3|6602.7|6598.7|6599.3|6595.3|0
1614030000000|2021-02-22 21:40:00|6599.7|6595.7|6597.2|6593.2|6600|6596|6597.2|6593.2|0
1614030300000|2021-02-22 21:45:00|6597.5|6593.5|6599.9|6595.9|6599.9|6595.9|6597.2|6593.2|0
1614030600000|2021-02-22 21:50:00|6599.6|6595.6|6597.5|6593.5|6600.6|6596.6|6596.1|6592.1|0
1614030900000|2021-02-22 21:55:00|6597.2|6593.2|6598.1|6594.1|6598.9|6594.9|6596.5|6592.5|0
1614031200000|2021-02-22 22:00:00|6597.3|6593.3|6597.5|6593.5|6597.9|6593.9|6597|6593|0
1614031500000|2021-02-22 22:05:00|6597.6|6593.6|6595.6|6591.6|6597.6|6593.6|6595|6591|0
1614031800000|2021-02-22 22:10:00|6595.5|6591.5|6595.4|6591.4|6595.7|6591.7|6595.2|6591.2|0
1614032100000|2021-02-22 22:15:00|6595.1|6591.1|6593.6|6589.6|6595.3|6591.3|6592.6|6588.6|0
1614032400000|2021-02-22 22:20:00|6593.8|6589.8|6594.2|6590.2|6594.5|6590.5|6593.7|6589.7|0
1614032700000|2021-02-22 22:25:00|6594.3|6590.3|6593.9|6589.9|6594.3|6590.3|6593.9|6589.9|0
1614033000000|2021-02-22 22:30:00|6594.2|6590.2|6594.4|6590.4|6594.4|6590.4|6593.9|6589.9|0
1614033300000|2021-02-22 22:35:00|6594.3|6590.3|6593.8|6589.8|6594.4|6590.4|6592.8|6588.8|0
1614033600000|2021-02-22 22:40:00|6593|6589|6591.9|6587.9|6593|6589|6591.5|6587.5|0
1614033900000|2021-02-22 22:45:00|6592.2|6588.2|6592.6|6588.6|6592.7|6588.7|6592.2|6588.2|0
1614034200000|2021-02-22 22:50:00|6592.7|6588.7|6590.7|6586.7|6592.8|6588.8|6590.6|6586.6|0
1614034500000|2021-02-22 22:55:00|6590.2|6586.2|6590.8|6586.8|6591.6|6587.6|6590.2|6586.2|0
1614034800000|2021-02-22 23:00:00|6593.1|6589.1|6596.5|6592.5|6597.6|6593.6|6593.1|6589.1|0
1614035100000|2021-02-22 23:05:00|6596.2|6592.2|6597.2|6593.2|6597.9|6593.9|6595.1|6591.1|0
1614035400000|2021-02-22 23:10:00|6597.6|6593.6|6597.3|6593.3|6598.9|6594.9|6596.9|6592.9|0
1614035700000|2021-02-22 23:15:00|6597.6|6593.6|6596.9|6592.9|6597.6|6593.6|6596.6|6592.6|0
1614036000000|2021-02-22 23:20:00|6597.3|6593.3|6598.4|6594.4|6599.3|6595.3|6597.3|6593.3|0
1614036300000|2021-02-22 23:25:00|6598.6|6594.6|6600|6596|6600|6596|6598.4|6594.4|0
1614036600000|2021-02-22 23:30:00|6599.7|6595.7|6593.9|6589.9|6600.1|6596.1|6593.5|6589.5|0
1614036900000|2021-02-22 23:35:00|6593.7|6589.7|6596.8|6592.8|6597.3|6593.3|6593.7|6589.7|0
1614037200000|2021-02-22 23:40:00|6596.7|6592.7|6598|6594|6598.2|6594.2|6595.5|6591.5|0
1614037500000|2021-02-22 23:45:00|6597.9|6593.9|6594.3|6590.3|6598.2|6594.2|6593.9|6589.9|0
1614037800000|2021-02-22 23:50:00|6594.6|6590.6|6594.3|6590.3|6595|6591|6592.9|6588.9|0
1614038100000|2021-02-22 23:55:00|6594|6590|6591.8|6587.8|6594.3|6590.3|6590|6586|0
1614038400000|2021-02-23 00:00:00|6591.9|6587.9|6587.3|6583.3|6593.3|6589.3|6586|6582|0
1614038700000|2021-02-23 00:05:00|6587.5|6583.5|6583.1|6579.1|6588.7|6584.7|6583|6579|0
1614039000000|2021-02-23 00:10:00|6583.2|6579.2|6583.6|6579.6|6586.3|6582.3|6579.7|6575.7|0
1614039300000|2021-02-23 00:15:00|6583.9|6579.9|6586.3|6582.3|6589.1|6585.1|6583.6|6579.6|0
1614039600000|2021-02-23 00:20:00|6586.2|6582.2|6589.8|6585.8|6591.5|6587.5|6586.1|6582.1|0
1614039900000|2021-02-23 00:25:00|6589.9|6585.9|6590.8|6586.8|6592.3|6588.3|6589.3|6585.3|0
1614040200000|2021-02-23 00:30:00|6590.7|6586.7|6589|6585|6590.7|6586.7|6587.8|6583.8|0
1614040500000|2021-02-23 00:35:00|6589.1|6585.1|6591.4|6587.4|6592.9|6588.9|6589|6585|0
1614040800000|2021-02-23 00:40:00|6591.3|6587.3|6592.2|6588.2|6592.9|6588.9|6589.9|6585.9|0
1614041100000|2021-02-23 00:45:00|6592.1|6588.1|6590.5|6586.5|6592.2|6588.2|6590.5|6586.5|0
1614041400000|2021-02-23 00:50:00|6590.6|6586.6|6588.7|6584.7|6591.2|6587.2|6588.6|6584.6|0
1614041700000|2021-02-23 00:55:00|6588.8|6584.8|6584.3|6580.3|6588.8|6584.8|6583.5|6579.5|0
1614042000000|2021-02-23 01:00:00|6585|6581|6593.9|6590.9|6596.1|6593.1|6583.5|6579.5|218
1614042300000|2021-02-23 01:05:00|6594.1|6591.1|6593.6|6590.6|6594.9|6591.9|6593.4|6590.4|13
1614042600000|2021-02-23 01:10:00|6593.9|6590.9|6594.9|6591.9|6595.1|6592.1|6592.1|6589.1|66
1614042900000|2021-02-23 01:15:00|6594.6|6591.6|6599.6|6596.6|6599.9|6596.9|6592.4|6589.4|72
1614043200000|2021-02-23 01:20:00|6599.9|6596.9|6601.9|6598.9|6603.1|6600.1|6599.4|6596.4|13
1614043500000|2021-02-23 01:25:00|6602.1|6599.1|6605.6|6602.6|6606.1|6603.1|6601.9|6598.9|26
1614043800000|2021-02-23 01:30:00|6605.9|6602.9|6606.4|6603.4|6614.6|6611.6|6604.9|6601.9|73
1614044100000|2021-02-23 01:35:00|6606.6|6603.6|6613.9|6610.9|6614.1|6611.1|6606.1|6603.1|40
1614044400000|2021-02-23 01:40:00|6613.6|6610.6|6616.1|6613.1|6617.1|6614.1|6612.9|6609.9|36
1614044700000|2021-02-23 01:45:00|6615.9|6612.9|6615.9|6612.9|6617.6|6614.6|6613.4|6610.4|28
1614045000000|2021-02-23 01:50:00|6616.1|6613.1|6617.6|6614.6|6619.4|6616.4|6615.9|6612.9|23
1614045300000|2021-02-23 01:55:00|6617.9|6614.9|6618.1|6615.1|6619.6|6616.6|6617.1|6614.1|15
1614045600000|2021-02-23 02:00:00|6617.6|6614.6|6616.9|6613.9|6619.1|6616.1|6616.4|6613.4|8
1614045900000|2021-02-23 02:05:00|6617.1|6614.1|6618.4|6615.4|6618.4|6615.4|6616.9|6613.9|13
1614046200000|2021-02-23 02:10:00|6618.6|6615.6|6619.9|6616.9|6619.9|6616.9|6617.4|6614.4|2
1614046500000|2021-02-23 02:15:00|6619.4|6616.4|6620.4|6617.4|6620.6|6617.6|6618.4|6615.4|6
1614046800000|2021-02-23 02:20:00|6620.1|6617.1|6622.1|6619.1|6622.9|6619.9|6618.9|6615.9|7
1614047100000|2021-02-23 02:25:00|6621.9|6618.9|6622.1|6619.1|6622.6|6619.6|6621.4|6618.4|2
1614047400000|2021-02-23 02:30:00|6621.6|6618.6|6624.4|6621.4|6624.4|6621.4|6620.9|6617.9|16
1614047700000|2021-02-23 02:35:00|6624.1|6621.1|6626.9|6623.9|6627.9|6624.9|6624.1|6621.1|81
1614048000000|2021-02-23 02:40:00|6627.1|6624.1|6626.9|6623.9|6627.6|6624.6|6625.1|6622.1|11
1614048300000|2021-02-23 02:45:00|6625.9|6622.9|6626.4|6623.4|6627.4|6624.4|6625.4|6622.4|63
1614048600000|2021-02-23 02:50:00|6626.1|6623.1|6628.9|6625.9|6629.6|6626.6|6626.1|6623.1|31
1614048900000|2021-02-23 02:55:00|6629.1|6626.1|6630.4|6627.4|6632.1|6629.1|6628.9|6625.9|51
1614049200000|2021-02-23 03:00:00|6629.6|6626.6|6630.6|6627.6|6630.6|6627.6|6628.9|6625.9|27
1614049500000|2021-02-23 03:05:00|6630.4|6627.4|6628.6|6625.6|6630.9|6627.9|6628.6|6625.6|10
1614049800000|2021-02-23 03:10:00|6628.9|6625.9|6626.1|6623.1|6628.9|6625.9|6625.9|6622.9|40
1614050100000|2021-02-23 03:15:00|6625.9|6622.9|6623.6|6620.6|6627.6|6624.6|6623.6|6620.6|53
1614050400000|2021-02-23 03:20:00|6623.4|6620.4|6622.6|6619.6|6624.9|6621.9|6622.1|6619.1|46
1614050700000|2021-02-23 03:25:00|6622.9|6619.9|6624.9|6621.9|6624.9|6621.9|6622.4|6619.4|14
1614051000000|2021-02-23 03:30:00|6624.4|6621.4|6626.1|6623.1|6626.6|6623.6|6623.9|6620.9|2
1614051300000|2021-02-23 03:35:00|6625.9|6622.9|6623.6|6620.6|6626.1|6623.1|6623.1|6620.1|0
1614051600000|2021-02-23 03:40:00|6623.9|6620.9|6624.6|6621.6|6626.4|6623.4|6623.9|6620.9|8
1614051900000|2021-02-23 03:45:00|6624.4|6621.4|6626.1|6623.1|6626.9|6623.9|6624.4|6621.4|18
1614052200000|2021-02-23 03:50:00|6625.9|6622.9|6626.9|6623.9|6626.9|6623.9|6625.6|6622.6|7
1614052500000|2021-02-23 03:55:00|6626.6|6623.6|6629.9|6626.9|6629.9|6626.9|6626.4|6623.4|4
1614052800000|2021-02-23 04:00:00|6629.6|6626.6|6628.1|6625.1|6629.9|6626.9|6628.1|6625.1|3
1614053100000|2021-02-23 04:05:00|6628.4|6625.4|6627.9|6624.9|6628.6|6625.6|6627.4|6624.4|5
1614053400000|2021-02-23 04:10:00|6627.6|6624.6|6629.4|6626.4|6629.4|6626.4|6627.4|6624.4|1
1614053700000|2021-02-23 04:15:00|6630.1|6627.1|6631.1|6628.1|6631.1|6628.1|6629.4|6626.4|33
1614054000000|2021-02-23 04:20:00|6631.4|6628.4|6631.6|6628.6|6631.6|6628.6|6630.6|6627.6|30
1614054300000|2021-02-23 04:25:00|6630.6|6627.6|6631.9|6628.9|6632.1|6629.1|6630.1|6627.1|31
1614054600000|2021-02-23 04:30:00|6631.6|6628.6|6635.9|6632.9|6636.6|6633.6|6631.6|6628.6|11
1614054900000|2021-02-23 04:35:00|6635.6|6632.6|6637.6|6634.6|6637.6|6634.6|6635.4|6632.4|1
1614055200000|2021-02-23 04:40:00|6637.9|6634.9|6636.6|6633.6|6638.9|6635.9|6636.4|6633.4|23
1614055500000|2021-02-23 04:45:00|6636.9|6633.9|6639.1|6636.1|6639.1|6636.1|6636.4|6633.4|20
1614055800000|2021-02-23 04:50:00|6639.4|6636.4|6641.4|6638.4|6641.9|6638.9|6638.9|6635.9|12
1614056100000|2021-02-23 04:55:00|6641.1|6638.1|6642.6|6639.6|6643.1|6640.1|6640.4|6637.4|18
1614056400000|2021-02-23 05:00:00|6642.4|6639.4|6644.9|6641.9|6648.6|6645.6|6641.4|6638.4|128
1614056700000|2021-02-23 05:05:00|6645.1|6642.1|6644.6|6641.6|6648.6|6645.6|6644.4|6641.4|61
1614057000000|2021-02-23 05:10:00|6644.4|6641.4|6643.6|6640.6|6644.6|6641.6|6643.6|6640.6|4
1614057300000|2021-02-23 05:15:00|6643.9|6640.9|6641.9|6638.9|6644.4|6641.4|6641.9|6638.9|0
1614057600000|2021-02-23 05:20:00|6642.1|6639.1|6641.6|6638.6|6643.6|6640.6|6641.6|6638.6|14
1614057900000|2021-02-23 05:25:00|6641.9|6638.9|6643.6|6640.6|6645.9|6642.9|6641.9|6638.9|22
1614058200000|2021-02-23 05:30:00|6643.4|6640.4|6642.1|6639.1|6643.4|6640.4|6641.6|6638.6|1
1614058500000|2021-02-23 05:35:00|6642.4|6639.4|6641.4|6638.4|6642.4|6639.4|6641.1|6638.1|13
1614058800000|2021-02-23 05:40:00|6641.9|6638.9|6638.4|6635.4|6641.9|6638.9|6638.4|6635.4|27
1614059100000|2021-02-23 05:45:00|6638.1|6635.1|6639.6|6636.6|6639.6|6636.6|6637.9|6634.9|5
1614059400000|2021-02-23 05:50:00|6638.9|6635.9|6640.1|6637.1|6641.4|6638.4|6638.9|6635.9|33
1614059700000|2021-02-23 05:55:00|6640.4|6637.4|6639.4|6636.4|6641.1|6638.1|6639.4|6636.4|13
1614060000000|2021-02-23 06:00:00|6639.1|6636.1|6639.1|6636.1|6641.4|6638.4|6638.9|6635.9|17
1614060300000|2021-02-23 06:05:00|6639.4|6636.4|6638.1|6635.1|6639.9|6636.9|6637.9|6634.9|11
1614060600000|2021-02-23 06:10:00|6637.9|6634.9|6638.1|6635.1|6639.4|6636.4|6637.9|6634.9|13
1614060900000|2021-02-23 06:15:00|6637.9|6634.9|6638.1|6635.1|6638.6|6635.6|6637.1|6634.1|36
1614061200000|2021-02-23 06:20:00|6637.9|6634.9|6638.9|6635.9|6639.4|6636.4|6637.6|6634.6|17
1614061500000|2021-02-23 06:25:00|6638.4|6635.4|6637.1|6634.1|6638.4|6635.4|6636.1|6633.1|44
1614061800000|2021-02-23 06:30:00|6636.9|6633.9|6637.9|6634.9|6639.1|6636.1|6636.9|6633.9|64
1614062100000|2021-02-23 06:35:00|6638.1|6635.1|6635.9|6632.9|6638.4|6635.4|6635.6|6632.6|18
1614062400000|2021-02-23 06:40:00|6636.1|6633.1|6637.4|6634.4|6637.6|6634.6|6635.6|6632.6|36
1614062700000|2021-02-23 06:45:00|6637.1|6634.1|6632.6|6629.6|6637.4|6634.4|6631.4|6628.4|68
1614063000000|2021-02-23 06:50:00|6632.4|6629.4|6636.1|6633.1|6636.1|6633.1|6632.4|6629.4|49
1614063300000|2021-02-23 06:55:00|6635.6|6632.6|6633.9|6630.9|6637.9|6634.9|6632.6|6629.6|105
1614063600000|2021-02-23 07:00:00|6633.6|6630.6|6626.6|6624.6|6633.6|6630.9|6625.1|6623.1|335
1614063900000|2021-02-23 07:05:00|6626.4|6624.4|6619.9|6617.9|6626.9|6624.9|6619.9|6617.9|216
1614064200000|2021-02-23 07:10:00|6620.1|6618.1|6624.1|6622.1|6625.6|6623.6|6620.1|6618.1|244
1614064500000|2021-02-23 07:15:00|6623.9|6621.9|6628.4|6626.4|6628.9|6626.9|6623.9|6621.9|212
1614064800000|2021-02-23 07:20:00|6628.6|6626.6|6635.1|6633.1|6635.1|6633.1|6628.6|6626.6|239
1614065100000|2021-02-23 07:25:00|6635.4|6633.4|6633.6|6631.6|6636.4|6634.4|6633.4|6631.4|152
1614065400000|2021-02-23 07:30:00|6633.9|6631.9|6629.4|6627.4|6635.9|6633.9|6628.6|6626.6|222
1614065700000|2021-02-23 07:35:00|6629.9|6627.9|6631.4|6629.4|6633.9|6631.9|6628.9|6626.9|232
1614066000000|2021-02-23 07:40:00|6631.1|6629.1|6631.9|6629.9|6633.4|6631.4|6629.4|6627.4|103
1614066300000|2021-02-23 07:45:00|6632.1|6630.1|6635.4|6633.4|6635.6|6633.6|6631.9|6629.9|117
1614066600000|2021-02-23 07:50:00|6635.6|6633.6|6634.1|6632.1|6637.6|6635.6|6630.9|6628.9|276
1614066900000|2021-02-23 07:55:00|6633.9|6631.9|6634.9|6632.9|6636.6|6634.6|6631.6|6629.6|410
1614067200000|2021-02-23 08:00:00|6634.4|6633.4|6650.9|6649.9|6650.9|6649.9|6629.9|6628.9|3589
1614067500000|2021-02-23 08:05:00|6650.6|6649.6|6641.4|6640.4|6655.9|6654.9|6630.4|6629.4|1777
1614067800000|2021-02-23 08:10:00|6640.6|6639.6|6674|6673|6674.5|6673.5|6640.1|6639.1|1472
1614068100000|2021-02-23 08:15:00|6674.2|6673.2|6632.5|6631.5|6675|6674|6632|6631|2051
1614068400000|2021-02-23 08:20:00|6632.2|6631.2|6645.2|6644.2|6647|6646|6630|6629|1279
1614068700000|2021-02-23 08:25:00|6645|6644|6629|6628|6645.7|6644.7|6627.5|6626.5|943
1614069000000|2021-02-23 08:30:00|6629.5|6628.5|6626|6625|6632.5|6631.5|6624.2|6623.2|980
1614069300000|2021-02-23 08:35:00|6625.7|6624.7|6623.2|6622.2|6627.5|6626.5|6620|6619|906
1614069600000|2021-02-23 08:40:00|6623|6622|6636.7|6635.7|6638|6637|6619|6618|920
1614069900000|2021-02-23 08:45:00|6636.5|6635.5|6627.2|6626.2|6636.7|6635.7|6627|6626|728
1614070200000|2021-02-23 08:50:00|6628|6627|6621.5|6620.5|6629|6628|6620.5|6619.5|506
1614070500000|2021-02-23 08:55:00|6621.7|6620.7|6623.2|6622.2|6627|6626|6621|6620|489
1614070800000|2021-02-23 09:00:00|6623|6622|6608|6607|6624|6623|6607.5|6606.5|721
1614071100000|2021-02-23 09:05:00|6607|6606|6607.7|6606.7|6611.5|6610.5|6606|6605|622
1614071400000|2021-02-23 09:10:00|6608|6607|6600.5|6599.5|6608|6607|6599|6598|805
1614071700000|2021-02-23 09:15:00|6600.7|6599.7|6613.2|6612.2|6614|6613|6600.7|6599.7|689
1614072000000|2021-02-23 09:20:00|6613|6612|6609.5|6608.5|6614.7|6613.7|6608.7|6607.7|505
1614072300000|2021-02-23 09:25:00|6609|6608|6599.2|6598.2|6610.5|6609.5|6598|6597|754
1614072600000|2021-02-23 09:30:00|6599.5|6598.5|6597.5|6596.5|6603|6602|6592.5|6591.5|919
1614072900000|2021-02-23 09:35:00|6597|6596|6609.3|6608.3|6610.1|6609.1|6595.2|6594.2|640
1614073200000|2021-02-23 09:40:00|6609.6|6608.6|6617.1|6616.1|6617.6|6616.6|6604.1|6603.1|706
1614073500000|2021-02-23 09:45:00|6617.6|6616.6|6606.1|6605.1|6619.3|6618.3|6601.8|6600.8|474
1614073800000|2021-02-23 09:50:00|6605.8|6604.8|6599.8|6598.8|6609.6|6608.6|6598.6|6597.6|507
1614074100000|2021-02-23 09:55:00|6599.6|6598.6|6598.3|6597.3|6600.1|6599.1|6592.1|6591.1|832
1614074400000|2021-02-23 10:00:00|6598.1|6597.1|6595.1|6594.1|6602.8|6601.8|6594.8|6593.8|740
1614074700000|2021-02-23 10:05:00|6594.8|6593.8|6584.6|6583.6|6596.1|6595.1|6583.3|6582.3|626
1614075000000|2021-02-23 10:10:00|6584.3|6583.3|6581.6|6580.6|6586.6|6585.6|6578.6|6577.6|893
1614075300000|2021-02-23 10:15:00|6581.8|6580.8|6586.3|6585.3|6591.3|6590.3|6575.3|6574.3|759
1614075600000|2021-02-23 10:20:00|6586.1|6585.1|6580.8|6579.8|6587.3|6586.3|6578.8|6577.8|561
1614075900000|2021-02-23 10:25:00|6581.1|6580.1|6576.6|6575.6|6581.8|6580.8|6573.1|6572.1|725
1614076200000|2021-02-23 10:30:00|6576.1|6575.1|6566.3|6565.3|6577.6|6576.6|6561.6|6560.6|1601
1614076500000|2021-02-23 10:35:00|6566.6|6565.6|6562.1|6561.1|6566.6|6565.6|6556.6|6555.6|1005
1614076800000|2021-02-23 10:40:00|6562.3|6561.3|6559.1|6558.1|6563.1|6562.1|6554.1|6553.1|1200
1614077100000|2021-02-23 10:45:00|6559.3|6558.3|6572.1|6571.1|6572.6|6571.6|6557.3|6556.3|946
1614077400000|2021-02-23 10:50:00|6572.3|6571.3|6579.3|6578.3|6579.6|6578.6|6567.6|6566.6|1022
1614077700000|2021-02-23 10:55:00|6579.8|6578.8|6584.1|6583.1|6584.3|6583.3|6575.1|6574.1|964
1614078000000|2021-02-23 11:00:00|6583.6|6582.6|6577.6|6576.6|6583.8|6582.8|6573.1|6572.1|887
1614078300000|2021-02-23 11:05:00|6577.3|6576.3|6575.1|6574.1|6579.8|6578.8|6573.1|6572.1|685
1614078600000|2021-02-23 11:10:00|6575.6|6574.6|6584.3|6583.3|6585.1|6584.1|6573.3|6572.3|691
1614078900000|2021-02-23 11:15:00|6584.1|6583.1|6575.8|6574.8|6585.1|6584.1|6575.6|6574.6|473
1614079200000|2021-02-23 11:20:00|6575.6|6574.6|6580.6|6579.6|6583.1|6582.1|6575.6|6574.6|492
1614079500000|2021-02-23 11:25:00|6581.1|6580.1|6588.8|6587.8|6589.6|6588.6|6581.1|6580.1|584
1614079800000|2021-02-23 11:30:00|6588.6|6587.6|6585.8|6584.8|6589.1|6588.1|6584.1|6583.1|492
1614080100000|2021-02-23 11:35:00|6585.6|6584.6|6589.6|6588.6|6590.6|6589.6|6584.6|6583.6|471
1614080400000|2021-02-23 11:40:00|6589.1|6588.1|6590.8|6589.8|6592.6|6591.6|6588.6|6587.6|367
1614080700000|2021-02-23 11:45:00|6590.6|6589.6|6590.8|6589.8|6596.1|6595.1|6590.3|6589.3|598
1614081000000|2021-02-23 11:50:00|6590.6|6589.6|6583.8|6582.8|6596.1|6595.1|6583.6|6582.6|599
1614081300000|2021-02-23 11:55:00|6584.1|6583.1|6588.6|6587.6|6589.6|6588.6|6583.1|6582.1|747
1614081600000|2021-02-23 12:00:00|6588.1|6587.1|6592.6|6591.6|6594.6|6593.6|6587.6|6586.6|618
1614081900000|2021-02-23 12:05:00|6593.1|6592.1|6592.3|6591.3|6594.6|6593.6|6587.1|6586.1|314
1614082200000|2021-02-23 12:10:00|6592.6|6591.6|6596.1|6595.1|6596.6|6595.6|6590.6|6589.6|383
1614082500000|2021-02-23 12:15:00|6594.6|6593.6|6596.3|6595.3|6598.8|6597.8|6593.3|6592.3|268
1614082800000|2021-02-23 12:20:00|6596.1|6595.1|6598.8|6597.8|6601.1|6600.1|6595.8|6594.8|420
1614083100000|2021-02-23 12:25:00|6598.6|6597.6|6600.6|6599.6|6602.1|6601.1|6598.3|6597.3|444
1614083400000|2021-02-23 12:30:00|6601.1|6600.1|6603.3|6602.3|6607.6|6606.6|6601.1|6600.1|492
1614083700000|2021-02-23 12:35:00|6603.6|6602.6|6600.6|6599.6|6604.1|6603.1|6600.3|6599.3|300
1614084000000|2021-02-23 12:40:00|6600.5|6599.5|6607.5|6606.5|6608|6607|6600.5|6599.5|406
1614084300000|2021-02-23 12:45:00|6607.2|6606.2|6604.5|6603.5|6608.5|6607.5|6602.5|6601.5|319
1614084600000|2021-02-23 12:50:00|6604|6603|6609.5|6608.5|6610|6609|6603.5|6602.5|270
1614084900000|2021-02-23 12:55:00|6609.2|6608.2|6609.5|6608.5|6612.5|6611.5|6608.5|6607.5|342
1614085200000|2021-02-23 13:00:00|6609.2|6608.2|6611|6610|6613|6612|6608|6607|515
1614085500000|2021-02-23 13:05:00|6611.5|6610.5|6609.5|6608.5|6612.5|6611.5|6609.5|6608.5|250
1614085800000|2021-02-23 13:10:00|6609|6608|6601|6600|6609|6608|6601|6600|423
1614086100000|2021-02-23 13:15:00|6601.2|6600.2|6603|6602|6604.5|6603.5|6601|6600|399
1614086400000|2021-02-23 13:20:00|6602.7|6601.7|6603|6602|6606|6605|6601.2|6600.2|686
1614086700000|2021-02-23 13:25:00|6602.7|6601.7|6607|6606|6610|6609|6602.2|6601.2|518
1614087000000|2021-02-23 13:30:00|6606.7|6605.7|6610|6609|6611|6610|6605.5|6604.5|410
1614087300000|2021-02-23 13:35:00|6609.7|6608.7|6605.7|6604.7|6610|6609|6604.2|6603.2|313
1614087600000|2021-02-23 13:40:00|6605.5|6604.5|6603|6602|6605.7|6604.7|6602.7|6601.7|378
1614087900000|2021-02-23 13:45:00|6603.2|6602.2|6602|6601|6604.2|6603.2|6601.5|6600.5|407
1614088200000|2021-02-23 13:50:00|6602.2|6601.2|6604.5|6603.5|6605.5|6604.5|6602|6601|404
1614088500000|2021-02-23 13:55:00|6604.2|6603.2|6605.5|6604.5|6607.5|6606.5|6602.7|6601.7|367
1614088800000|2021-02-23 14:00:00|6606|6605|6606|6605|6609.5|6608.5|6605.5|6604.5|472
1614089100000|2021-02-23 14:05:00|6605.5|6604.5|6605|6604|6607.5|6606.5|6602|6601|648
1614089400000|2021-02-23 14:10:00|6604.7|6603.7|6604.5|6603.5|6607|6606|6601.5|6600.5|452
1614089700000|2021-02-23 14:15:00|6604.2|6603.2|6605.5|6604.5|6608.5|6607.5|6603.5|6602.5|412
1614090000000|2021-02-23 14:20:00|6606|6605|6603.5|6602.5|6606|6605|6602.2|6601.2|362
1614090300000|2021-02-23 14:25:00|6603.7|6602.7|6605.5|6604.5|6606|6605|6603.2|6602.2|278
1614090600000|2021-02-23 14:30:00|6605.7|6604.7|6599|6598|6607.2|6606.2|6599|6598|1937
1614090900000|2021-02-23 14:35:00|6598.7|6597.7|6594.5|6593.5|6599|6598|6591|6590|1399
1614091200000|2021-02-23 14:40:00|6594.2|6593.2|6579|6578|6595.5|6594.5|6577|6576|1459
1614091500000|2021-02-23 14:45:00|6578.5|6577.5|6558|6557|6580.2|6579.2|6558|6557|1962
1614091800000|2021-02-23 14:50:00|6557|6556|6577.5|6576.5|6578.5|6577.5|6554|6553|2340
1614092100000|2021-02-23 14:55:00|6577.7|6576.7|6588.7|6587.7|6589.5|6588.5|6574.5|6573.5|1292
1614092400000|2021-02-23 15:00:00|6588.5|6587.5|6604|6603|6606.2|6605.2|6581.7|6580.7|1646
1614092700000|2021-02-23 15:05:00|6604.2|6603.2|6610|6609|6612|6611|6598|6597|1379
1614093000000|2021-02-23 15:10:00|6610.3|6609.3|6607.8|6606.8|6616|6615|6603.3|6602.3|1211
1614093300000|2021-02-23 15:15:00|6607.3|6606.3|6605.8|6604.8|6609|6608|6602.3|6601.3|906
1614093600000|2021-02-23 15:20:00|6606|6605|6619.3|6618.3|6619.8|6618.8|6603.8|6602.8|682
1614093900000|2021-02-23 15:25:00|6618.8|6617.8|6620.8|6619.8|6621.3|6620.3|6616.3|6615.3|880
1614094200000|2021-02-23 15:30:00|6620.5|6619.5|6616.3|6615.3|6620.5|6619.5|6607.5|6606.5|966
1614094500000|2021-02-23 15:35:00|6616|6615|6617|6616|6617.8|6616.8|6608.8|6607.8|829
1614094800000|2021-02-23 15:40:00|6616.5|6615.5|6622.8|6621.8|6623|6622|6613.3|6612.3|910
1614095100000|2021-02-23 15:45:00|6621.8|6620.8|6628.3|6627.3|6631|6630|6621|6620|1313
1614095400000|2021-02-23 15:50:00|6628.5|6627.5|6624.3|6623.3|6630.3|6629.3|6620.5|6619.5|813
1614095700000|2021-02-23 15:55:00|6624|6623|6619.5|6618.5|6624|6623|6617.3|6616.3|641
1614096000000|2021-02-23 16:00:00|6618.8|6617.8|6630.8|6629.8|6630.8|6629.8|6617.3|6616.3|881
1614096300000|2021-02-23 16:05:00|6630.5|6629.5|6627.8|6626.8|6631.5|6630.5|6621.8|6620.8|802
1614096600000|2021-02-23 16:10:00|6628|6627|6622.3|6621.3|6628.3|6627.3|6618.8|6617.8|816
1614096900000|2021-02-23 16:15:00|6623.8|6622.8|6618.3|6617.3|6628.3|6627.3|6616.5|6615.5|913
1614097200000|2021-02-23 16:20:00|6618.5|6617.5|6615.8|6614.8|6619.3|6618.3|6611.3|6610.3|862
1614097500000|2021-02-23 16:25:00|6616.3|6615.3|6620.3|6618.3|6621.3|6620.3|6613.8|6612.8|2406
1614097800000|2021-02-23 16:30:00|6620.8|6618.8|6628.3|6626.3|6629.5|6627.5|6615.5|6613.5|3710
1614098100000|2021-02-23 16:35:00|6627.3|6625.3|6622.8|6620.8|6630.8|6628.8|6622.8|6620.8|1078
1614098400000|2021-02-23 16:40:00|6623|6621|6617|6615|6623.5|6621.5|6614|6612|711
1614098700000|2021-02-23 16:45:00|6617.3|6615.3|6613.8|6611.8|6619|6617|6613.5|6611.5|376
1614099000000|2021-02-23 16:50:00|6613.5|6611.5|6619.3|6617.3|6621.5|6619.5|6613|6611|470
1614099300000|2021-02-23 16:55:00|6619|6617|6615.3|6613.3|6619|6617|6612.8|6610.8|405
1614099600000|2021-02-23 17:00:00|6615|6613|6611.3|6609.3|6615|6613|6608.8|6606.8|236
1614099900000|2021-02-23 17:05:00|6611|6609|6610.3|6608.3|6614.3|6612.3|6607.8|6605.8|361
1614100200000|2021-02-23 17:10:00|6610|6608|6611|6609|6616.5|6614.5|6609.3|6607.3|379
1614100500000|2021-02-23 17:15:00|6610.8|6608.8|6617|6615|6618.8|6616.8|6607.8|6605.8|399
1614100800000|2021-02-23 17:20:00|6616.8|6614.8|6615|6613|6617|6615|6611.8|6609.8|155
1614101100000|2021-02-23 17:25:00|6615.3|6613.3|6617|6615|6618.8|6616.8|6614.8|6612.8|90
1614101400000|2021-02-23 17:30:00|6617.3|6615.3|6618.5|6616.5|6621.8|6619.8|6616.3|6614.3|483
1614101700000|2021-02-23 17:35:00|6618.3|6616.3|6609|6607|6618.3|6616.3|6607.8|6605.8|166
1614102000000|2021-02-23 17:40:00|6608.8|6606.8|6605.8|6603.8|6609.5|6607.5|6605|6603|122
1614102300000|2021-02-23 17:45:00|6606|6604|6604.8|6602.8|6608|6606|6604.5|6602.5|209
1614102600000|2021-02-23 17:50:00|6604.5|6602.5|6612|6610|6612.5|6610.5|6600.5|6598.5|230
1614102900000|2021-02-23 17:55:00|6612.3|6610.3|6602.5|6600.5|6612.8|6610.8|6600|6598|138
1614103200000|2021-02-23 18:00:00|6602.8|6600.8|6609|6607|6612.3|6610.3|6600|6598|165
1614103500000|2021-02-23 18:05:00|6608.8|6606.8|6609.3|6607.3|6611.5|6609.5|6607.5|6605.5|170
1614103800000|2021-02-23 18:10:00|6609.5|6607.5|6612.5|6610.5|6615.5|6613.5|6607.8|6605.8|174
1614104100000|2021-02-23 18:15:00|6612.8|6610.8|6615.5|6613.5|6617.3|6615.3|6611.3|6609.3|277
1614104400000|2021-02-23 18:20:00|6615.8|6613.8|6621|6619|6621|6619|6614|6612|162
1614104700000|2021-02-23 18:25:00|6620.8|6618.8|6621.5|6619.5|6622.5|6620.5|6619.8|6617.8|224
1614105000000|2021-02-23 18:30:00|6621.8|6619.8|6621|6619|6621.8|6619.8|6618.8|6616.8|157
1614105300000|2021-02-23 18:35:00|6620.8|6618.8|6620.5|6618.5|6622|6620|6618.3|6616.3|86
1614105600000|2021-02-23 18:40:00|6620.8|6618.8|6614|6612|6621.3|6619.3|6613.8|6611.8|103
1614105900000|2021-02-23 18:45:00|6614.3|6612.3|6612|6610|6616.8|6614.8|6612|6610|85
1614106200000|2021-02-23 18:50:00|6611.8|6609.8|6609.5|6607.5|6614.3|6612.3|6609|6607|375
1614106500000|2021-02-23 18:55:00|6609.8|6607.8|6618|6616|6620.5|6618.5|6609.3|6607.3|176
1614106800000|2021-02-23 19:00:00|6617.3|6615.3|6617.3|6615.3|6621|6619|6615.5|6613.5|60
1614107100000|2021-02-23 19:05:00|6617.5|6615.5|6620|6618|6622.5|6620.5|6617.5|6615.5|126
1614107400000|2021-02-23 19:10:00|6620.3|6618.3|6621.5|6619.5|6622.8|6620.8|6619|6617|28
1614107700000|2021-02-23 19:15:00|6621.8|6619.8|6622.5|6620.5|6623.5|6621.5|6620|6618|100
1614108000000|2021-02-23 19:20:00|6622.8|6620.8|6625|6623|6625.3|6623.3|6621.8|6619.8|122
1614108300000|2021-02-23 19:25:00|6624.8|6622.8|6626|6624|6627|6625|6623.8|6621.8|244
1614108600000|2021-02-23 19:30:00|6625.8|6623.8|6618.3|6616.3|6628|6626|6618.3|6616.3|387
1614108900000|2021-02-23 19:35:00|6618|6616|6617.8|6615.8|6619.3|6617.3|6614.8|6612.8|205
1614109200000|2021-02-23 19:40:00|6617.5|6615.5|6623.3|6621.3|6624.3|6622.3|6617.5|6615.5|158
1614109500000|2021-02-23 19:45:00|6623.5|6621.5|6625.5|6623.5|6627.3|6625.3|6622|6620|266
1614109800000|2021-02-23 19:50:00|6625.3|6623.3|6631.8|6629.8|6633.5|6631.5|6624.8|6622.8|383
1614110100000|2021-02-23 19:55:00|6631.5|6629.5|6634.8|6632.8|6635.3|6633.3|6628.5|6626.5|148
1614110400000|2021-02-23 20:00:00|6634.5|6632.5|6632.8|6630.8|6634.5|6632.5|6630.3|6628.3|317
1614110700000|2021-02-23 20:05:00|6633.3|6631.3|6637.5|6635.5|6638.8|6636.8|6632.8|6630.8|501
1614111000000|2021-02-23 20:10:00|6637.8|6635.8|6638|6636|6639.5|6637.5|6632.3|6630.3|748
1614111300000|2021-02-23 20:15:00|6638.3|6636.3|6636.5|6634.5|6639.5|6637.5|6635.8|6633.8|309
1614111600000|2021-02-23 20:20:00|6636.3|6634.3|6637.8|6635.8|6638.5|6636.5|6634.3|6632.3|408
1614111900000|2021-02-23 20:25:00|6638|6636|6641.3|6639.3|6643|6641|6636.3|6634.3|136
1614112200000|2021-02-23 20:30:00|6641.8|6639.8|6637.5|6635.5|6641.8|6639.8|6636.5|6634.5|141
1614112500000|2021-02-23 20:35:00|6637.8|6635.8|6638.3|6636.3|6640.8|6638.8|6637.5|6635.5|117
1614112800000|2021-02-23 20:40:00|6637.8|6635.8|6636|6634|6639.3|6637.3|6633.8|6631.8|244
1614113100000|2021-02-23 20:45:00|6635.8|6633.8|6632|6630|6638.5|6636.5|6631.8|6629.8|249
1614113400000|2021-02-23 20:50:00|6632.5|6630.5|6628.8|6626.8|6634.5|6632.5|6626|6624|420
1614113700000|2021-02-23 20:55:00|6628.5|6626.5|6624.2|6620.2|6629.8|6627.8|6621.5|6617.8|864
1614114000000|2021-02-23 21:00:00|6624.5|6620.5|6622.9|6618.9|6630|6626|6621.9|6617.9|10
1614114300000|2021-02-23 21:05:00|6623.2|6619.2|6623.4|6619.4|6624.3|6620.3|6619.9|6615.9|0
1614114600000|2021-02-23 21:10:00|6623.9|6619.9|6621.9|6617.9|6624.4|6620.4|6621.3|6617.3|0
1614114900000|2021-02-23 21:15:00|6622.1|6618.1|6623|6619|6623|6619|6621.3|6617.3|0
1614115200000|2021-02-23 21:20:00|6622.9|6618.9|6629.9|6625.9|6632.1|6628.1|6622.9|6618.9|0
1614115500000|2021-02-23 21:25:00|6629.8|6625.8|6629.7|6625.7|6630.2|6626.2|6629.2|6625.2|0
1614115800000|2021-02-23 21:30:00|6629.8|6625.8|6625.6|6621.6|6630.7|6626.7|6623.7|6619.7|0
1614116100000|2021-02-23 21:35:00|6625.2|6621.2|6628.2|6624.2|6628.5|6624.5|6624.9|6620.9|0
1614116400000|2021-02-23 21:40:00|6627.9|6623.9|6627.5|6623.5|6629|6625|6625.8|6621.8|0
1614116700000|2021-02-23 21:45:00|6627.6|6623.6|6626.7|6622.7|6628.1|6624.1|6626.4|6622.4|0
1614117000000|2021-02-23 21:50:00|6626.4|6622.4|6624.7|6620.7|6627.1|6623.1|6624.4|6620.4|0
1614117300000|2021-02-23 21:55:00|6625.1|6621.1|6628.6|6624.6|6629.2|6625.2|6624.4|6620.4|0
1614117600000|2021-02-23 22:00:00|6628.4|6624.4|6628.4|6624.4|6628.9|6624.9|6628.2|6624.2|0
1614117900000|2021-02-23 22:05:00|6628.8|6624.8|6627.6|6623.6|6629|6625|6627.2|6623.2|0
1614118200000|2021-02-23 22:10:00|6628|6624|6628.2|6624.2|6629.1|6625.1|6628|6624|0
1614118500000|2021-02-23 22:15:00|6628.5|6624.5|6629|6625|6629|6625|6628|6624|0
1614118800000|2021-02-23 22:20:00|6629.1|6625.1|6630.2|6626.2|6630.2|6626.2|6629.1|6625.1|0
1614119100000|2021-02-23 22:25:00|6630.1|6626.1|6628.5|6624.5|6630.1|6626.1|6628.5|6624.5|0
1614119400000|2021-02-23 22:30:00|6628.6|6624.6|6629.3|6625.3|6629.3|6625.3|6628.5|6624.5|0
1614119700000|2021-02-23 22:35:00|6629.4|6625.4|6629.7|6625.7|6629.7|6625.7|6629.3|6625.3|0
1614120000000|2021-02-23 22:40:00|6629.8|6625.8|6630.3|6626.3|6631|6627|6629.8|6625.8|0
1614120300000|2021-02-23 22:45:00|6630.1|6626.1|6628.7|6624.7|6630.1|6626.1|6628.7|6624.7|0
1614120600000|2021-02-23 22:50:00|6629.3|6625.3|6629.3|6625.3|6629.4|6625.4|6629.1|6625.1|0
1614120900000|2021-02-23 22:55:00|6629.4|6625.4|6630.6|6626.6|6631|6627|6629.4|6625.4|0
1614121200000|2021-02-23 23:00:00|6630.8|6626.8|6627.9|6623.9|6634.7|6630.7|6627.4|6623.4|0
1614121500000|2021-02-23 23:05:00|6627.7|6623.7|6629.7|6625.7|6630|6626|6627.7|6623.7|0
1614121800000|2021-02-23 23:10:00|6630|6626|6627.4|6623.4|6632.8|6628.8|6625.8|6621.8|0
1614122100000|2021-02-23 23:15:00|6627|6623|6617.8|6613.8|6627.4|6623.4|6617|6613|0
1614122400000|2021-02-23 23:20:00|6618.5|6614.5|6619.3|6615.3|6620|6616|6617.6|6613.6|0
1614122700000|2021-02-23 23:25:00|6619|6615|6618|6614|6622.5|6618.5|6615.1|6611.1|0
1614123000000|2021-02-23 23:30:00|6617.9|6613.9|6626.6|6622.6|6626.6|6622.6|6616.1|6612.1|0
1614123300000|2021-02-23 23:35:00|6625.9|6621.9|6632.4|6628.4|6632.4|6628.4|6625.2|6621.2|0
1614123600000|2021-02-23 23:40:00|6632.1|6628.1|6628.9|6624.9|6632.1|6628.1|6628.7|6624.7|0
1614123900000|2021-02-23 23:45:00|6628.5|6624.5|6629|6625|6631.4|6627.4|6628|6624|0
1614124200000|2021-02-23 23:50:00|6628.6|6624.6|6627.9|6623.9|6630.3|6626.3|6627.5|6623.5|0
1614124500000|2021-02-23 23:55:00|6628.2|6624.2|6626.1|6622.1|6628.9|6624.9|6625.9|6621.9|0
1614124800000|2021-02-24 00:00:00|6626.5|6622.5|6627.3|6623.3|6632.6|6628.6|6626.1|6622.1|0
1614125100000|2021-02-24 00:05:00|6627.6|6623.6|6620.6|6616.6|6627.6|6623.6|6619.8|6615.8|0
1614125400000|2021-02-24 00:10:00|6620.9|6616.9|6621.3|6617.3|6623.3|6619.3|6619.1|6615.1|0
1614125700000|2021-02-24 00:15:00|6621.8|6617.8|6621.9|6617.9|6623.4|6619.4|6620.2|6616.2|0
1614126000000|2021-02-24 00:20:00|6621.8|6617.8|6624.7|6620.7|6626.3|6622.3|6619.8|6615.8|0
1614126300000|2021-02-24 00:25:00|6624.6|6620.6|6620.4|6616.4|6624.8|6620.8|6620.3|6616.3|0
1614126600000|2021-02-24 00:30:00|6620.3|6616.3|6626.7|6622.7|6627|6623|6620.3|6616.3|0
1614126900000|2021-02-24 00:35:00|6625.3|6621.3|6632.7|6628.7|6632.7|6628.7|6625.2|6621.2|0
1614127200000|2021-02-24 00:40:00|6632.8|6628.8|6631|6627|6632.8|6628.8|6629.6|6625.6|0
1614127500000|2021-02-24 00:45:00|6629.6|6625.6|6628.5|6624.5|6631|6627|6627.6|6623.6|0
1614127800000|2021-02-24 00:50:00|6627.9|6623.9|6621.2|6617.2|6627.9|6623.9|6621.1|6617.1|0
1614128100000|2021-02-24 00:55:00|6621.3|6617.3|6622.8|6618.8|6623.1|6619.1|6619.8|6615.8|0
1614128400000|2021-02-24 01:00:00|6622.9|6618.9|6624.5|6621.5|6629.5|6626.5|6615.8|6612.8|148
1614128700000|2021-02-24 01:05:00|6624.8|6621.8|6624.8|6621.8|6628.5|6625.5|6622.3|6619.3|61
1614129000000|2021-02-24 01:10:00|6625|6622|6626.3|6623.3|6631|6628|6625|6622|11
1614129300000|2021-02-24 01:15:00|6626.5|6623.5|6633.3|6630.3|6633.5|6630.5|6625.8|6622.8|46
1614129600000|2021-02-24 01:20:00|6632.3|6629.3|6622.8|6619.8|6633.5|6630.5|6621.5|6618.5|150
1614129900000|2021-02-24 01:25:00|6623|6620|6620.5|6617.5|6624|6621|6620|6617|27
1614130200000|2021-02-24 01:30:00|6620.3|6617.3|6622|6619|6622.8|6619.8|6618.5|6615.5|32
1614130500000|2021-02-24 01:35:00|6622.5|6619.5|6618.8|6615.8|6623.8|6620.8|6613|6610|63
1614130800000|2021-02-24 01:40:00|6618|6615|6622|6619|6622|6619|6615.5|6612.5|59
1614131100000|2021-02-24 01:45:00|6621.8|6618.8|6621|6618|6624.5|6621.5|6616.8|6613.8|78
1614131400000|2021-02-24 01:50:00|6622|6619|6620|6617|6625.5|6622.5|6619|6616|29
1614131700000|2021-02-24 01:55:00|6618.5|6615.5|6618|6615|6621.8|6618.8|6616.3|6613.3|44
1614132000000|2021-02-24 02:00:00|6618.3|6615.3|6614|6611|6620.8|6617.8|6612.8|6609.8|30
1614132300000|2021-02-24 02:05:00|6613.8|6610.8|6613.8|6610.8|6616|6613|6613.3|6610.3|25
1614132600000|2021-02-24 02:10:00|6613.5|6610.5|6613.8|6610.8|6615.8|6612.8|6613|6610|13
1614132900000|2021-02-24 02:15:00|6613.5|6610.5|6614.8|6611.8|6617|6614|6613|6610|34
1614133200000|2021-02-24 02:20:00|6614.5|6611.5|6615|6612|6615|6612|6611.8|6608.8|8
1614133500000|2021-02-24 02:25:00|6614.3|6611.3|6614|6611|6614.8|6611.8|6613|6610|1
1614133800000|2021-02-24 02:30:00|6614.3|6611.3|6612.8|6609.8|6615.5|6612.5|6612.5|6609.5|26
1614134100000|2021-02-24 02:35:00|6613|6610|6614.8|6611.8|6615.5|6612.5|6612.5|6609.5|8
1614134400000|2021-02-24 02:40:00|6615|6612|6612.3|6609.3|6615|6612|6611.3|6608.3|12
1614134700000|2021-02-24 02:45:00|6612|6609|6610.3|6607.3|6612.5|6609.5|6610|6607|11
1614135000000|2021-02-24 02:50:00|6610|6607|6604.8|6601.8|6610|6607|6604.3|6601.3|68
1614135300000|2021-02-24 02:55:00|6604.3|6601.3|6605.8|6602.8|6605.8|6602.8|6603.5|6600.5|26
1614135600000|2021-02-24 03:00:00|6606|6603|6610.5|6607.5|6610.8|6607.8|6604.8|6601.8|83
1614135900000|2021-02-24 03:05:00|6610.8|6607.8|6607.5|6604.5|6611.5|6608.5|6607|6604|22
1614136200000|2021-02-24 03:10:00|6607.3|6604.3|6602|6599|6607.8|6604.8|6599.5|6596.5|19
1614136500000|2021-02-24 03:15:00|6601.8|6598.8|6599.3|6596.3|6603.3|6600.3|6598.8|6595.8|75
1614136800000|2021-02-24 03:20:00|6599|6596|6599.5|6596.5|6604.3|6601.3|6598.8|6595.8|20
1614137100000|2021-02-24 03:25:00|6599.3|6596.3|6597.8|6594.8|6600|6597|6597.5|6594.5|25
1614137400000|2021-02-24 03:30:00|6598|6595|6601.3|6598.3|6601.3|6598.3|6594.8|6591.8|63
1614137700000|2021-02-24 03:35:00|6601|6598|6602|6599|6602|6599|6598|6595|7
1614138000000|2021-02-24 03:40:00|6602.3|6599.3|6604.3|6601.3|6605.3|6602.3|6599.8|6596.8|10
1614138300000|2021-02-24 03:45:00|6604.5|6601.5|6604.3|6601.3|6606.3|6603.3|6602.8|6599.8|14
1614138600000|2021-02-24 03:50:00|6603.8|6600.8|6601.3|6598.3|6605.3|6602.3|6599.8|6596.8|14
1614138900000|2021-02-24 03:55:00|6601|6598|6603.3|6600.3|6603.3|6600.3|6599.8|6596.8|18
1614139200000|2021-02-24 04:00:00|6603.8|6600.8|6606.5|6603.5|6606.5|6603.5|6603.8|6600.8|25
1614139500000|2021-02-24 04:05:00|6606.3|6603.3|6603.3|6600.3|6607.5|6604.5|6603|6600|17
1614139800000|2021-02-24 04:10:00|6603.5|6600.5|6603.8|6600.8|6605.5|6602.5|6603.3|6600.3|64
1614140100000|2021-02-24 04:15:00|6603.5|6600.5|6604.8|6601.8|6606|6603|6603.5|6600.5|74
1614140400000|2021-02-24 04:20:00|6605|6602|6605.3|6602.3|6606|6603|6604|6601|41
1614140700000|2021-02-24 04:25:00|6606|6603|6608.3|6605.3|6609.5|6606.5|6605.3|6602.3|82
1614141000000|2021-02-24 04:30:00|6608.5|6605.5|6608|6605|6609.3|6606.3|6606|6603|3
1614141300000|2021-02-24 04:35:00|6608.3|6605.3|6606|6603|6609.3|6606.3|6605.8|6602.8|7
1614141600000|2021-02-24 04:40:00|6606.3|6603.3|6603.8|6600.8|6607.3|6604.3|6603.5|6600.5|5
1614141900000|2021-02-24 04:45:00|6604|6601|6602|6599|6605.3|6602.3|6600.5|6597.5|2
1614142200000|2021-02-24 04:50:00|6602.3|6599.3|6602|6599|6604.3|6601.3|6601.8|6598.8|5
1614142500000|2021-02-24 04:55:00|6602.3|6599.3|6600.3|6597.3|6603|6600|6598.8|6595.8|2
1614142800000|2021-02-24 05:00:00|6600|6597|6592.5|6589.5|6600.8|6597.8|6592.3|6589.3|22
1614143100000|2021-02-24 05:05:00|6592.3|6589.3|6593.5|6590.5|6596|6593|6589.8|6586.8|26
1614143400000|2021-02-24 05:10:00|6593.8|6590.8|6587.3|6584.3|6595.5|6592.5|6585.3|6582.3|58
1614143700000|2021-02-24 05:15:00|6587.5|6584.5|6591.3|6588.3|6592.8|6589.8|6586.3|6583.3|14
1614144000000|2021-02-24 05:20:00|6591.5|6588.5|6592|6589|6593.5|6590.5|6590.5|6587.5|4
1614144300000|2021-02-24 05:25:00|6592.3|6589.3|6592.8|6589.8|6593.5|6590.5|6589|6586|9
1614144600000|2021-02-24 05:30:00|6591.5|6588.5|6587.8|6584.8|6592.3|6589.3|6586.3|6583.3|88
1614144900000|2021-02-24 05:35:00|6588|6585|6589.5|6586.5|6590.8|6587.8|6588|6585|1
1614145200000|2021-02-24 05:40:00|6589.8|6586.8|6588.8|6585.8|6591|6588|6585.8|6582.8|9
1614145500000|2021-02-24 05:45:00|6588.5|6585.5|6585|6582|6589|6586|6582.5|6579.5|13
1614145800000|2021-02-24 05:50:00|6584.8|6581.8|6585|6582|6587.3|6584.3|6581.8|6578.8|26
1614146100000|2021-02-24 05:55:00|6584.8|6581.8|6581.3|6578.3|6586.3|6583.3|6581.3|6578.3|8
1614146400000|2021-02-24 06:00:00|6581.8|6578.8|6576.3|6573.3|6583.3|6580.3|6573.8|6570.8|78
1614146700000|2021-02-24 06:05:00|6576|6573|6573|6570|6576.5|6573.5|6572.3|6569.3|31
1614147000000|2021-02-24 06:10:00|6573.3|6570.3|6573.8|6570.8|6574.5|6571.5|6571.3|6568.3|49
1614147300000|2021-02-24 06:15:00|6574|6571|6568.5|6565.5|6574.5|6571.5|6568.5|6565.5|52
1614147600000|2021-02-24 06:20:00|6570.3|6567.3|6571.5|6568.5|6572.8|6569.8|6570.3|6567.3|75
1614147900000|2021-02-24 06:25:00|6571.8|6568.8|6578.8|6575.8|6579|6576|6570.8|6567.8|74
1614148200000|2021-02-24 06:30:00|6579|6576|6577.5|6574.5|6581.3|6578.3|6577|6574|66
1614148500000|2021-02-24 06:35:00|6577.8|6574.8|6578|6575|6580.5|6577.5|6576.3|6573.3|47
1614148800000|2021-02-24 06:40:00|6578.3|6575.3|6579.8|6576.8|6581.8|6578.8|6577|6574|52
1614149100000|2021-02-24 06:45:00|6580|6577|6577.8|6574.8|6580|6577|6575.5|6572.5|87
1614149400000|2021-02-24 06:50:00|6577.5|6574.5|6574.5|6571.5|6578.3|6575.3|6574.5|6571.5|42
1614149700000|2021-02-24 06:55:00|6574.3|6571.3|6570|6567|6574.8|6571.8|6570|6567|68
1614150000000|2021-02-24 07:00:00|6569.8|6566.8|6567.8|6565.8|6580.3|6578.3|6566.5|6564.5|525
1614150300000|2021-02-24 07:05:00|6567|6565|6579.5|6577.5|6580.3|6578.3|6566.8|6564.8|347
1614150600000|2021-02-24 07:10:00|6579.3|6577.3|6581.8|6579.8|6584.3|6582.3|6577.8|6575.8|168
1614150900000|2021-02-24 07:15:00|6581.5|6579.5|6582.5|6580.5|6583.3|6581.3|6578|6576|140
1614151200000|2021-02-24 07:20:00|6582.3|6580.3|6581|6579|6585|6583|6580.8|6578.8|81
1614151500000|2021-02-24 07:25:00|6580.8|6578.8|6585.5|6583.5|6587.5|6585.5|6580|6578|111
1614151800000|2021-02-24 07:30:00|6585.8|6583.8|6588|6586|6588.3|6586.3|6584.5|6582.5|115
1614152100000|2021-02-24 07:35:00|6588.5|6586.5|6589|6587|6594.8|6592.8|6587|6585|240
1614152400000|2021-02-24 07:40:00|6589.3|6587.3|6591|6589|6592.3|6590.3|6588.8|6586.8|119
1614152700000|2021-02-24 07:45:00|6591.3|6589.3|6586|6584|6593.3|6591.3|6584.5|6582.5|109
1614153000000|2021-02-24 07:50:00|6585.8|6583.8|6582.5|6580.5|6586.5|6584.5|6582|6580|249
1614153300000|2021-02-24 07:55:00|6582.8|6580.8|6593|6591|6594.8|6592.8|6578.5|6576.5|624
1614153600000|2021-02-24 08:00:00|6592.5|6591.5|6602.5|6601.5|6604.3|6603.3|6582.5|6581.5|2597
1614153900000|2021-02-24 08:05:00|6603.3|6602.3|6602.8|6601.8|6608.3|6607.3|6597.8|6596.8|1894
1614154200000|2021-02-24 08:10:00|6602.5|6601.5|6583.3|6582.3|6602.8|6601.8|6575.8|6574.8|1353
1614154500000|2021-02-24 08:15:00|6583.8|6582.8|6596|6595|6598.3|6597.3|6572.5|6571.5|1391
1614154800000|2021-02-24 08:20:00|6595.8|6594.8|6589.3|6588.3|6596.5|6595.5|6585.8|6584.8|1110
1614155100000|2021-02-24 08:25:00|6588|6587|6581.3|6580.3|6590|6589|6578|6577|1186
1614155400000|2021-02-24 08:30:00|6581.8|6580.8|6594.5|6593.5|6595.8|6594.8|6581.3|6580.3|969
1614155700000|2021-02-24 08:35:00|6594.8|6593.8|6587.8|6586.8|6596.5|6595.5|6586.8|6585.8|908
1614156000000|2021-02-24 08:40:00|6587.5|6586.5|6578.6|6577.6|6589.9|6588.9|6576.9|6575.9|733
1614156300000|2021-02-24 08:45:00|6578.4|6577.4|6576.4|6575.4|6579.9|6578.9|6571.9|6570.9|959
1614156600000|2021-02-24 08:50:00|6576.6|6575.6|6582.4|6581.4|6589.4|6588.4|6576.4|6575.4|742
1614156900000|2021-02-24 08:55:00|6582.6|6581.6|6592.6|6591.6|6592.9|6591.9|6580.9|6579.9|717
1614157200000|2021-02-24 09:00:00|6592.4|6591.4|6592.4|6591.4|6596.6|6595.6|6589.9|6588.9|749
1614157500000|2021-02-24 09:05:00|6592.1|6591.1|6589.4|6588.4|6593.9|6592.9|6586.1|6585.1|415
1614157800000|2021-02-24 09:10:00|6589.6|6588.6|6587.9|6586.9|6592.4|6591.4|6584.1|6583.1|466
1614158100000|2021-02-24 09:15:00|6588.6|6587.6|6599.9|6598.9|6600.6|6599.6|6588.6|6587.6|506
1614158400000|2021-02-24 09:20:00|6599.4|6598.4|6601.4|6600.4|6605.4|6604.4|6597.9|6596.9|742
1614158700000|2021-02-24 09:25:00|6600.9|6599.9|6607.1|6606.1|6609.4|6608.4|6600.4|6599.4|407
1614159000000|2021-02-24 09:30:00|6606.9|6605.9|6602.4|6601.4|6608.9|6607.9|6601.9|6600.9|252
1614159300000|2021-02-24 09:35:00|6602.6|6601.6|6607.1|6606.1|6608.9|6607.9|6601.9|6600.9|225
1614159600000|2021-02-24 09:40:00|6606.9|6605.9|6613.4|6612.4|6616.4|6615.4|6604.9|6603.9|1540
1614159900000|2021-02-24 09:45:00|6613.1|6612.1|6615.9|6614.9|6616.9|6615.9|6610.4|6609.4|477
1614160200000|2021-02-24 09:50:00|6616.1|6615.1|6619.9|6618.9|6622.1|6621.1|6616.1|6615.1|383
1614160500000|2021-02-24 09:55:00|6620.1|6619.1|6617.6|6616.6|6621.4|6620.4|6616.9|6615.9|441
1614160800000|2021-02-24 10:00:00|6617.4|6616.4|6624.6|6623.6|6624.9|6623.9|6617.4|6616.4|461
1614161100000|2021-02-24 10:05:00|6624.4|6623.4|6628.9|6627.9|6630.4|6629.4|6622.6|6621.6|531
1614161400000|2021-02-24 10:10:00|6629.4|6628.4|6632.9|6631.9|6635.4|6634.4|6628.9|6627.9|517
1614161700000|2021-02-24 10:15:00|6632.6|6631.6|6635.9|6634.9|6642.4|6641.4|6632.4|6631.4|685
1614162000000|2021-02-24 10:20:00|6636.1|6635.1|6631.4|6630.4|6636.9|6635.9|6630.9|6629.9|538
1614162300000|2021-02-24 10:25:00|6631.1|6630.1|6631.4|6630.4|6633.9|6632.9|6629.6|6628.6|225
1614162600000|2021-02-24 10:30:00|6631.1|6630.1|6635.6|6634.6|6635.6|6634.6|6629.1|6628.1|315
1614162900000|2021-02-24 10:35:00|6635.9|6634.9|6635.6|6634.6|6637.4|6636.4|6632.4|6631.4|587
1614163200000|2021-02-24 10:40:00|6635.4|6634.4|6629.6|6628.6|6635.4|6634.4|6628.4|6627.4|502
1614163500000|2021-02-24 10:45:00|6629.9|6628.9|6622.6|6621.6|6630.4|6629.4|6622.4|6621.4|354
1614163800000|2021-02-24 10:50:00|6622.4|6621.4|6618.6|6617.6|6624.4|6623.4|6617.4|6616.4|709
1614164100000|2021-02-24 10:55:00|6618.4|6617.4|6613.4|6612.4|6620.6|6619.6|6613.4|6612.4|399
1614164400000|2021-02-24 11:00:00|6612.9|6611.9|6611.1|6610.1|6615.1|6614.1|6610.1|6609.1|720
1614164700000|2021-02-24 11:05:00|6610.9|6609.9|6617.6|6616.6|6618.9|6617.9|6610.4|6609.4|432
1614165000000|2021-02-24 11:10:00|6617.4|6616.4|6623.9|6622.9|6625.1|6624.1|6617.4|6616.4|584
1614165300000|2021-02-24 11:15:00|6624.1|6623.1|6621.4|6620.4|6624.6|6623.6|6620.4|6619.4|271
1614165600000|2021-02-24 11:20:00|6621.6|6620.6|6626.6|6625.6|6626.9|6625.9|6620.9|6619.9|409
1614165900000|2021-02-24 11:25:00|6626.4|6625.4|6626.6|6625.6|6627.4|6626.4|6622.6|6621.6|298
1614166200000|2021-02-24 11:30:00|6626.9|6625.9|6626.4|6625.4|6626.9|6625.9|6623.4|6622.4|321
1614166500000|2021-02-24 11:35:00|6626.6|6625.6|6623.6|6622.6|6626.9|6625.9|6621.6|6620.6|457
1614166800000|2021-02-24 11:40:00|6623.9|6622.9|6627.4|6626.4|6630.1|6629.1|6623.4|6622.4|292
1614167100000|2021-02-24 11:45:00|6627.1|6626.1|6632.9|6631.9|6634.6|6633.6|6626.4|6625.4|321
1614167400000|2021-02-24 11:50:00|6632.6|6631.6|6635.1|6634.1|6637.9|6636.9|6632.4|6631.4|402
1614167700000|2021-02-24 11:55:00|6635.4|6634.4|6634.6|6633.6|6635.6|6634.6|6631.9|6630.9|874
1614168000000|2021-02-24 12:00:00|6634.4|6633.4|6636.6|6635.6|6638.6|6637.6|6632.9|6631.9|521
1614168300000|2021-02-24 12:05:00|6636.9|6635.9|6645.6|6644.6|6646.9|6645.9|6636.9|6635.9|543
1614168600000|2021-02-24 12:10:00|6645.9|6644.9|6648.9|6647.9|6649.9|6648.9|6644.1|6643.1|430
1614168900000|2021-02-24 12:15:00|6648.6|6647.6|6647.4|6646.4|6648.9|6647.9|6644.1|6643.1|413
1614169200000|2021-02-24 12:20:00|6647.9|6646.9|6651.6|6650.6|6651.9|6650.9|6646.4|6645.4|363
1614169500000|2021-02-24 12:25:00|6651.1|6650.1|6653.1|6652.1|6655.1|6654.1|6648.9|6647.9|573
1614169800000|2021-02-24 12:30:00|6652.6|6651.6|6646.6|6645.6|6652.6|6651.6|6645.4|6644.4|258
1614170100000|2021-02-24 12:35:00|6646.4|6645.4|6641.9|6640.9|6647.4|6646.4|6641.6|6640.6|306
1614170400000|2021-02-24 12:40:00|6642.4|6641.4|6642.9|6641.9|6643.4|6642.4|6639.1|6638.1|652
1614170700000|2021-02-24 12:45:00|6642.4|6641.4|6647.9|6646.9|6648.4|6647.4|6642.4|6641.4|327
1614171000000|2021-02-24 12:50:00|6647.6|6646.6|6646.6|6645.6|6648.4|6647.4|6644.6|6643.6|286
1614171300000|2021-02-24 12:55:00|6646.9|6645.9|6644.6|6643.6|6648.9|6647.9|6642.1|6641.1|506
1614171600000|2021-02-24 13:00:00|6644.9|6643.9|6640.9|6639.9|6646.9|6645.9|6639.9|6638.9|527
1614171900000|2021-02-24 13:05:00|6641.1|6640.1|6644.4|6643.4|6648.1|6647.1|6640.6|6639.6|354
1614172200000|2021-02-24 13:10:00|6643.9|6642.9|6645.4|6644.4|6647.9|6646.9|6641.9|6640.9|434
1614172500000|2021-02-24 13:15:00|6645.6|6644.6|6641.4|6640.4|6646.4|6645.4|6640.9|6639.9|464
1614172800000|2021-02-24 13:20:00|6641.1|6640.1|6635.1|6634.1|6641.4|6640.4|6634.9|6633.9|340
1614173100000|2021-02-24 13:25:00|6634.9|6633.9|6634.4|6633.4|6638.6|6637.6|6634.4|6633.4|254
1614173400000|2021-02-24 13:30:00|6634.6|6633.6|6630.1|6629.1|6634.9|6633.9|6626.9|6625.9|454
1614173700000|2021-02-24 13:35:00|6629.9|6628.9|6630.9|6629.9|6631.6|6630.6|6628.4|6627.4|217
1614174000000|2021-02-24 13:40:00|6630.6|6629.6|6623.3|6622.3|6630.6|6629.6|6622.3|6621.3|450
1614174300000|2021-02-24 13:45:00|6623|6622|6609|6608|6624|6623|6608.3|6607.3|448
1614174600000|2021-02-24 13:50:00|6608.8|6607.8|6608.3|6607.3|6611.8|6610.8|6606|6605|782
1614174900000|2021-02-24 13:55:00|6608|6607|6604.8|6603.8|6608.8|6607.8|6600|6599|1043
1614175200000|2021-02-24 14:00:00|6604.3|6603.3|6608.3|6607.3|6611.3|6610.3|6600.8|6599.8|1132
1614175500000|2021-02-24 14:05:00|6608|6607|6611|6610|6611.3|6610.3|6605.3|6604.3|578
1614175800000|2021-02-24 14:10:00|6610.8|6609.8|6620.3|6619.3|6620.3|6619.3|6609.3|6608.3|789
1614176100000|2021-02-24 14:15:00|6620|6619|6617.8|6616.8|6620.3|6619.3|6615.5|6614.5|464
1614176400000|2021-02-24 14:20:00|6617.5|6616.5|6617.3|6616.3|6618.8|6617.8|6612.5|6611.5|485
1614176700000|2021-02-24 14:25:00|6617.5|6616.5|6612.8|6611.8|6617.5|6616.5|6607.8|6606.8|1108
1614177000000|2021-02-24 14:30:00|6612.5|6611.5|6615.8|6614.8|6624.3|6623.3|6609.8|6608.8|1951
1614177300000|2021-02-24 14:35:00|6616|6615|6611.3|6610.3|6617.8|6616.8|6602.5|6601.5|1586
1614177600000|2021-02-24 14:40:00|6611.5|6610.5|6613.3|6612.3|6620.3|6619.3|6607.3|6606.3|1382
1614177900000|2021-02-24 14:45:00|6613.8|6612.8|6621.3|6620.3|6625|6624|6612.5|6611.5|1276
1614178200000|2021-02-24 14:50:00|6621|6620|6609.3|6608.3|6622.8|6621.8|6602.8|6601.8|1886
1614178500000|2021-02-24 14:55:00|6609.8|6608.8|6605.3|6604.3|6623.8|6622.8|6604.5|6603.5|1622
1614178800000|2021-02-24 15:00:00|6605|6604|6611|6610|6617.5|6616.5|6604.3|6603.3|1155
1614179100000|2021-02-24 15:05:00|6611.3|6610.3|6609.5|6608.5|6617.8|6616.8|6605.8|6604.8|1014
1614179400000|2021-02-24 15:10:00|6610|6609|6623.8|6622.8|6624.3|6623.3|6607.8|6606.8|894
1614179700000|2021-02-24 15:15:00|6624|6623|6640.3|6639.3|6640.3|6639.3|6623.5|6622.5|1103
1614180000000|2021-02-24 15:20:00|6640|6639|6641.5|6640.5|6645|6644|6634.8|6633.8|887
1614180300000|2021-02-24 15:25:00|6641.3|6640.3|6640|6639|6645.3|6644.3|6636.8|6635.8|1147
1614180600000|2021-02-24 15:30:00|6641.3|6640.3|6638.8|6637.8|6645.3|6644.3|6638.3|6637.3|656
1614180900000|2021-02-24 15:35:00|6638.5|6637.5|6641.8|6640.8|6642.3|6641.3|6637.8|6636.8|402
1614181200000|2021-02-24 15:40:00|6641.5|6640.5|6641.5|6640.5|6643.3|6642.3|6636.5|6635.5|628
1614181500000|2021-02-24 15:45:00|6641.3|6640.3|6640.5|6639.5|6645.5|6644.5|6638.8|6637.8|374
1614181800000|2021-02-24 15:50:00|6640.3|6639.3|6643.3|6642.3|6644|6643|6638.3|6637.3|415
1614182100000|2021-02-24 15:55:00|6643.5|6642.5|6644.5|6643.5|6650|6649|6643.5|6642.5|1070
1614182400000|2021-02-24 16:00:00|6644.8|6643.8|6648.8|6647.8|6652.5|6651.5|6644.3|6643.3|931
1614182700000|2021-02-24 16:05:00|6649|6648|6653.8|6652.8|6653.8|6652.8|6649|6648|644
1614183000000|2021-02-24 16:10:00|6653.5|6652.5|6657.5|6656.5|6658|6657|6653.3|6652.3|598
1614183300000|2021-02-24 16:15:00|6657.8|6656.8|6660.8|6659.8|6663.8|6662.8|6657.3|6656.3|879
1614183600000|2021-02-24 16:20:00|6661.3|6660.3|6668|6667|6668.3|6667.3|6661|6660|1301
1614183900000|2021-02-24 16:25:00|6667.8|6666.8|6665|6663|6671.5|6670.5|6662.3|6661.3|4138
1614184200000|2021-02-24 16:30:00|6651.5|6649.5|6648.5|6646.5|6652.5|6650.5|6643.5|6641.5|7682
1614184500000|2021-02-24 16:35:00|6649|6647|6651.3|6649.3|6654.3|6652.3|6645.8|6643.8|1657
1614184800000|2021-02-24 16:40:00|6650.8|6648.8|6648.5|6646.5|6650.8|6648.8|6646.8|6644.8|961
1614185100000|2021-02-24 16:45:00|6648.3|6646.3|6649|6647|6651.3|6649.3|6647.3|6645.3|460
1614185400000|2021-02-24 16:50:00|6648.8|6646.8|6650.5|6648.5|6653.8|6651.8|6648.8|6646.8|390
1614185700000|2021-02-24 16:55:00|6650.8|6648.8|6652.5|6650.5|6654.3|6652.3|6649.8|6647.8|224
1614186000000|2021-02-24 17:00:00|6652.8|6650.8|6656.5|6654.5|6658|6656|6652.8|6650.8|365
1614186300000|2021-02-24 17:05:00|6656.3|6654.3|6657|6655|6657.3|6655.3|6654.8|6652.8|142
1614186600000|2021-02-24 17:10:00|6657.3|6655.3|6658.3|6656.3|6658.8|6656.8|6655.8|6653.8|165
1614186900000|2021-02-24 17:15:00|6658.5|6656.5|6658.5|6656.5|6659.5|6657.5|6655.8|6653.8|260
1614187200000|2021-02-24 17:20:00|6658.3|6656.3|6659.5|6657.5|6660.3|6658.3|6657.5|6655.5|229
1614187500000|2021-02-24 17:25:00|6659.3|6657.3|6661.5|6659.5|6661.5|6659.5|6658.3|6656.3|169
1614187800000|2021-02-24 17:30:00|6661.8|6659.8|6662.5|6660.5|6663.3|6661.3|6660.3|6658.3|375
1614188100000|2021-02-24 17:35:00|6662.8|6660.8|6664|6662|6664.3|6662.3|6661.3|6659.3|291
1614188400000|2021-02-24 17:40:00|6663.8|6661.8|6660|6658|6664.3|6662.3|6659.3|6657.3|337
1614188700000|2021-02-24 17:45:00|6660.3|6658.3|6660.8|6658.8|6662|6660|6659.8|6657.8|224
1614189000000|2021-02-24 17:50:00|6661|6659|6661|6659|6664.3|6662.3|6659.8|6657.8|159
1614189300000|2021-02-24 17:55:00|6660.8|6658.8|6659.8|6657.8|6661.5|6659.5|6659.8|6657.8|177
1614189600000|2021-02-24 18:00:00|6659.5|6657.5|6657.3|6655.3|6660.5|6658.5|6656.8|6654.8|221
1614189900000|2021-02-24 18:05:00|6657.5|6655.5|6659.3|6657.3|6661.3|6659.3|6657.5|6655.5|220
1614190200000|2021-02-24 18:10:00|6659|6657|6663.8|6661.8|6663.8|6661.8|6658.8|6656.8|78
1614190500000|2021-02-24 18:15:00|6663.5|6661.5|6662.8|6660.8|6664.5|6662.5|6661.8|6659.8|139
1614190800000|2021-02-24 18:20:00|6663|6661|6666|6664|6666.5|6664.5|6662.3|6660.3|295
1614191100000|2021-02-24 18:25:00|6666.3|6664.3|6669.3|6667.3|6669.8|6667.8|6666|6664|396
1614191400000|2021-02-24 18:30:00|6669.5|6667.5|6672.5|6670.5|6672.8|6670.8|6668.5|6666.5|224
1614191700000|2021-02-24 18:35:00|6672.8|6670.8|6671.8|6669.8|6674.3|6672.3|6671.8|6669.8|365
1614192000000|2021-02-24 18:40:00|6671.5|6669.5|6672|6670|6673|6671|6668.3|6666.3|374
1614192300000|2021-02-24 18:45:00|6671.8|6669.8|6669.3|6667.3|6672.3|6670.3|6668.5|6666.5|110
1614192600000|2021-02-24 18:50:00|6669.5|6667.5|6668.3|6666.3|6670.8|6668.8|6668|6666|201
1614192900000|2021-02-24 18:55:00|6668|6666|6668.8|6666.8|6668.8|6666.8|6667.8|6665.8|114
1614193200000|2021-02-24 19:00:00|6669|6667|6667|6665|6669.8|6667.8|6666.3|6664.3|327
1614193500000|2021-02-24 19:05:00|6666.8|6664.8|6666.3|6664.3|6667|6665|6663.8|6661.8|324
1614193800000|2021-02-24 19:10:00|6666.5|6664.5|6666.3|6664.3|6668.5|6666.5|6665.8|6663.8|224
1614194100000|2021-02-24 19:15:00|6666.5|6664.5|6668.3|6666.3|6668.8|6666.8|6665.8|6663.8|93
1614194400000|2021-02-24 19:20:00|6668.5|6666.5|6668.5|6666.5|6668.8|6666.8|6666.8|6664.8|99
1614194700000|2021-02-24 19:25:00|6668.3|6666.3|6669|6667|6670.3|6668.3|6668.3|6666.3|107
1614195000000|2021-02-24 19:30:00|6669.3|6667.3|6670.3|6668.3|6671.3|6669.3|6667.3|6665.3|318
1614195300000|2021-02-24 19:35:00|6670.5|6668.5|6670.3|6668.3|6671.3|6669.3|6669.3|6667.3|154
1614195600000|2021-02-24 19:40:00|6670|6668|6670.8|6668.8|6672.3|6670.3|6670|6668|129
1614195900000|2021-02-24 19:45:00|6671|6669|6668|6666|6671.3|6669.3|6667.5|6665.5|191
1614196200000|2021-02-24 19:50:00|6668.3|6666.3|6668.5|6666.5|6669.8|6667.8|6667.3|6665.3|105
1614196500000|2021-02-24 19:55:00|6668.3|6666.3|6667.8|6665.8|6669.8|6667.8|6667.5|6665.5|108
1614196800000|2021-02-24 20:00:00|6668|6666|6669.5|6667.5|6671.8|6669.8|6667.8|6665.8|135
1614197100000|2021-02-24 20:05:00|6669.3|6667.3|6669.5|6667.5|6672|6670|6669|6667|175
1614197400000|2021-02-24 20:10:00|6669.3|6667.3|6668.3|6666.3|6669.3|6667.3|6667.3|6665.3|172
1614197700000|2021-02-24 20:15:00|6668|6666|6668|6666|6670.5|6668.5|6667.5|6665.5|148
1614198000000|2021-02-24 20:20:00|6667.8|6665.8|6669.3|6667.3|6669.8|6667.8|6667.5|6665.5|132
1614198300000|2021-02-24 20:25:00|6669|6667|6672|6670|6672.3|6670.3|6668.3|6666.3|94
1614198600000|2021-02-24 20:30:00|6671.8|6669.8|6673|6671|6673.3|6671.3|6671|6669|154
1614198900000|2021-02-24 20:35:00|6672.8|6670.8|6673.3|6671.3|6674|6672|6671.8|6669.8|212
1614199200000|2021-02-24 20:40:00|6673|6671|6667.8|6665.8|6673.3|6671.3|6666.3|6664.3|325
1614199500000|2021-02-24 20:45:00|6667.5|6665.5|6669.5|6667.5|6671.8|6669.8|6666.8|6664.8|431
1614199800000|2021-02-24 20:50:00|6669.8|6667.8|6668.8|6666.8|6672.5|6670.5|6667.3|6665.3|388
1614200100000|2021-02-24 20:55:00|6668.5|6666.5|6662.1|6658.1|6668.8|6666.8|6662.1|6658.1|387
1614200400000|2021-02-24 21:00:00|6662.5|6658.5|6665.7|6661.7|6666.7|6662.7|6662.1|6658.1|0
1614200700000|2021-02-24 21:05:00|6665.5|6661.5|6667.7|6663.7|6667.7|6663.7|6664.3|6660.3|0
1614201000000|2021-02-24 21:10:00|6667.4|6663.4|6672|6668|6673|6669|6667.3|6663.3|0
1614201300000|2021-02-24 21:15:00|6671.7|6667.7|6672.2|6668.2|6672.9|6668.9|6671.7|6667.7|0
1614201600000|2021-02-24 21:20:00|6672.1|6668.1|6669.5|6665.5|6672.8|6668.8|6669.4|6665.4|0
1614201900000|2021-02-24 21:25:00|6669.4|6665.4|6670.8|6666.8|6670.9|6666.9|6669.3|6665.3|0
1614202200000|2021-02-24 21:30:00|6670.3|6666.3|6668.5|6664.5|6670.9|6666.9|6667.5|6663.5|0
1614202500000|2021-02-24 21:35:00|6668.2|6664.2|6669.5|6665.5|6669.5|6665.5|6668|6664|0
1614202800000|2021-02-24 21:40:00|6669.1|6665.1|6668.8|6664.8|6669.8|6665.8|6668.5|6664.5|0
1614203100000|2021-02-24 21:45:00|6668.5|6664.5|6670.6|6666.6|6670.6|6666.6|6667.1|6663.1|0
1614203400000|2021-02-24 21:50:00|6670.2|6666.2|6667.1|6663.1|6671|6667|6666.1|6662.1|0
1614203700000|2021-02-24 21:55:00|6666.8|6662.8|6665.4|6661.4|6667.5|6663.5|6664.3|6660.3|0
1614204000000|2021-02-24 22:00:00|6665.8|6661.8|6664.6|6660.6|6665.8|6661.8|6664.3|6660.3|0
1614204300000|2021-02-24 22:05:00|6664.2|6660.2|6663.1|6659.1|6664.6|6660.6|6662.9|6658.9|0
1614204600000|2021-02-24 22:10:00|6662.9|6658.9|6663.1|6659.1|6663.7|6659.7|6662.5|6658.5|0
1614204900000|2021-02-24 22:15:00|6663.8|6659.8|6664|6660|6664|6660|6663.3|6659.3|0
1614205200000|2021-02-24 22:20:00|6663.6|6659.6|6664.4|6660.4|6664.4|6660.4|6663.4|6659.4|0
1614205500000|2021-02-24 22:25:00|6664.2|6660.2|6662.8|6658.8|6664.4|6660.4|6662.7|6658.7|0
1614205800000|2021-02-24 22:30:00|6662.9|6658.9|6662.5|6658.5|6662.9|6658.9|6662.4|6658.4|0
1614206100000|2021-02-24 22:35:00|6662.4|6658.4|6662.5|6658.5|6662.8|6658.8|6662|6658|0
1614206400000|2021-02-24 22:40:00|6662.1|6658.1|6662.4|6658.4|6662.8|6658.8|6661.8|6657.8|0
1614206700000|2021-02-24 22:45:00|6662.5|6658.5|6662.9|6658.9|6663.6|6659.6|6662.5|6658.5|0
1614207000000|2021-02-24 22:50:00|6662.8|6658.8|6662.5|6658.5|6663.3|6659.3|6662.4|6658.4|0
1614207300000|2021-02-24 22:55:00|6663|6659|6662.6|6658.6|6663.3|6659.3|6662.4|6658.4|0
1614207600000|2021-02-24 23:00:00|6664.8|6660.8|6663.3|6659.3|6665.7|6661.7|6662.9|6658.9|0
1614207900000|2021-02-24 23:05:00|6662.9|6658.9|6664.6|6660.6|6664.6|6660.6|6662.6|6658.6|0
1614208200000|2021-02-24 23:10:00|6665|6661|6666.9|6662.9|6667.5|6663.5|6664.6|6660.6|0
1614208500000|2021-02-24 23:15:00|6666.7|6662.7|6667.3|6663.3|6668|6664|6666.3|6662.3|0
1614208800000|2021-02-24 23:20:00|6667.5|6663.5|6669.1|6665.1|6669.4|6665.4|6667.3|6663.3|0
1614209100000|2021-02-24 23:25:00|6669.4|6665.4|6668.9|6664.9|6669.4|6665.4|6668.1|6664.1|0
1614209400000|2021-02-24 23:30:00|6669.1|6665.1|6675.8|6671.8|6676.3|6672.3|6669.1|6665.1|0
1614209700000|2021-02-24 23:35:00|6676|6672|6674.9|6670.9|6676.3|6672.3|6674.5|6670.5|0
1614210000000|2021-02-24 23:40:00|6675.1|6671.1|6677.2|6673.2|6677.2|6673.2|6674.3|6670.3|0
1614210300000|2021-02-24 23:45:00|6676.8|6672.8|6679.9|6675.9|6680.9|6676.9|6676.8|6672.8|0
1614210600000|2021-02-24 23:50:00|6679.6|6675.6|6679.9|6675.9|6680.2|6676.2|6679.1|6675.1|0
1614210900000|2021-02-24 23:55:00|6680.1|6676.1|6681.6|6677.6|6683.4|6679.4|6679.6|6675.6|0
1614211200000|2021-02-25 00:00:00|6681.3|6677.3|6677.1|6673.1|6681.9|6677.9|6677.1|6673.1|0
1614211500000|2021-02-25 00:05:00|6675.6|6671.6|6676.7|6672.7|6678.2|6674.2|6674.1|6670.1|0
1614211800000|2021-02-25 00:10:00|6677|6673|6675.8|6671.8|6677.7|6673.7|6675.4|6671.4|0
1614212100000|2021-02-25 00:15:00|6675.4|6671.4|6674.5|6670.5|6676.8|6672.8|6671.6|6667.6|0
1614212400000|2021-02-25 00:20:00|6674.4|6670.4|6674.9|6670.9|6675.9|6671.9|6672.7|6668.7|0
1614212700000|2021-02-25 00:25:00|6675.5|6671.5|6678.6|6674.6|6680.3|6676.3|6675.5|6671.5|0
1614213000000|2021-02-25 00:30:00|6678.7|6674.7|6680|6676|6680.3|6676.3|6678.3|6674.3|0
1614213300000|2021-02-25 00:35:00|6680.1|6676.1|6673.2|6669.2|6680.1|6676.1|6673.2|6669.2|0
1614213600000|2021-02-25 00:40:00|6673.1|6669.1|6674.5|6670.5|6675.5|6671.5|6671.8|6667.8|0
1614213900000|2021-02-25 00:45:00|6675.2|6671.2|6678.5|6674.5|6678.7|6674.7|6675.2|6671.2|0
1614214200000|2021-02-25 00:50:00|6678.4|6674.4|6678.3|6674.3|6678.7|6674.7|6676.9|6672.9|0
1614214500000|2021-02-25 00:55:00|6678.4|6674.4|6676.7|6672.7|6680|6676|6676.7|6672.7|0
1614214800000|2021-02-25 01:00:00|6676.8|6672.8|6671.5|6668.5|6676.8|6672.8|6671|6668|218
1614215100000|2021-02-25 01:05:00|6671.8|6668.8|6671.3|6668.3|6675.8|6672.8|6670.8|6667.8|22
1614215400000|2021-02-25 01:10:00|6670.8|6667.8|6675.8|6672.8|6675.8|6672.8|6670|6667|38
1614215700000|2021-02-25 01:15:00|6675.5|6672.5|6678.5|6675.5|6681|6678|6675.5|6672.5|54
1614216000000|2021-02-25 01:20:00|6678.8|6675.8|6679.8|6676.8|6680|6677|6678.5|6675.5|10
1614216300000|2021-02-25 01:25:00|6679.5|6676.5|6680.3|6677.3|6682.3|6679.3|6678.8|6675.8|38
1614216600000|2021-02-25 01:30:00|6680.5|6677.5|6680|6677|6682.5|6679.5|6678|6675|44
1614216900000|2021-02-25 01:35:00|6680.3|6677.3|6676.8|6673.8|6681.3|6678.3|6676.3|6673.3|77
1614217200000|2021-02-25 01:40:00|6677|6674|6678.5|6675.5|6679.3|6676.3|6676.3|6673.3|57
1614217500000|2021-02-25 01:45:00|6678.8|6675.8|6680.8|6677.8|6682.5|6679.5|6678.8|6675.8|44
1614217800000|2021-02-25 01:50:00|6681|6678|6677|6674|6681.5|6678.5|6676.3|6673.3|27
1614218100000|2021-02-25 01:55:00|6676.3|6673.3|6679|6676|6680.5|6677.5|6676.3|6673.3|25
1614218400000|2021-02-25 02:00:00|6678.5|6675.5|6678.5|6675.5|6679.5|6676.5|6676.8|6673.8|58
1614218700000|2021-02-25 02:05:00|6678.8|6675.8|6678|6675|6678.8|6675.8|6676.5|6673.5|10
1614219000000|2021-02-25 02:10:00|6678.3|6675.3|6680.8|6677.8|6681|6678|6677.5|6674.5|40
1614219300000|2021-02-25 02:15:00|6681|6678|6682|6679|6682|6679|6680.3|6677.3|11
1614219600000|2021-02-25 02:20:00|6682.3|6679.3|6682.8|6679.8|6684.8|6681.8|6682.3|6679.3|30
1614219900000|2021-02-25 02:25:00|6683|6680|6684.8|6681.8|6685.3|6682.3|6682.3|6679.3|46
1614220200000|2021-02-25 02:30:00|6684.5|6681.5|6684|6681|6686.3|6683.3|6683|6680|23
1614220500000|2021-02-25 02:35:00|6684.5|6681.5|6688.8|6685.8|6688.8|6685.8|6683.8|6680.8|31
1614220800000|2021-02-25 02:40:00|6689|6686|6688.3|6685.3|6689.8|6686.8|6686.5|6683.5|45
1614221100000|2021-02-25 02:45:00|6688.5|6685.5|6690|6687|6691.3|6688.3|6687.8|6684.8|29
1614221400000|2021-02-25 02:50:00|6689.8|6686.8|6688.5|6685.5|6691|6688|6688|6685|38
1614221700000|2021-02-25 02:55:00|6688.8|6685.8|6688.5|6685.5|6691.3|6688.3|6687.8|6684.8|22
1614222000000|2021-02-25 03:00:00|6688.3|6685.3|6686.3|6683.3|6688.5|6685.5|6685.8|6682.8|38
1614222300000|2021-02-25 03:05:00|6686|6683|6689.8|6686.8|6689.8|6686.8|6686|6683|10
1614222600000|2021-02-25 03:10:00|6689.5|6686.5|6689.8|6686.8|6690.3|6687.3|6687.8|6684.8|6
1614222900000|2021-02-25 03:15:00|6690|6687|6689.8|6686.8|6690.5|6687.5|6688.5|6685.5|34
1614223200000|2021-02-25 03:20:00|6690|6687|6690|6687|6691.3|6688.3|6689.8|6686.8|10
1614223500000|2021-02-25 03:25:00|6690.5|6687.5|6693|6690|6693.3|6690.3|6690.3|6687.3|39
1614223800000|2021-02-25 03:30:00|6692.8|6689.8|6693.3|6690.3|6694.3|6691.3|6692.3|6689.3|14
1614224100000|2021-02-25 03:35:00|6693.5|6690.5|6694|6691|6694.3|6691.3|6692|6689|10
1614224400000|2021-02-25 03:40:00|6693.8|6690.8|6692.3|6689.3|6694.3|6691.3|6692.3|6689.3|6
1614224700000|2021-02-25 03:45:00|6692|6689|6689.8|6686.8|6692.5|6689.5|6689.8|6686.8|2
1614225000000|2021-02-25 03:50:00|6689.5|6686.5|6692.5|6689.5|6692.5|6689.5|6689|6686|1
1614225300000|2021-02-25 03:55:00|6692.8|6689.8|6691.5|6688.5|6693.8|6690.8|6690.8|6687.8|5
1614225600000|2021-02-25 04:00:00|6691.8|6688.8|6691.8|6688.8|6693.8|6690.8|6691.5|6688.5|7
1614225900000|2021-02-25 04:05:00|6692|6689|6690.5|6687.5|6692|6689|6690.3|6687.3|1
1614226200000|2021-02-25 04:10:00|6690.3|6687.3|6692.8|6689.8|6694.8|6691.8|6689.3|6686.3|89
1614226500000|2021-02-25 04:15:00|6693|6690|6692.8|6689.8|6694|6691|6690.8|6687.8|15
1614226800000|2021-02-25 04:20:00|6693|6690|6691.8|6688.8|6693|6690|6690.5|6687.5|5
1614227100000|2021-02-25 04:25:00|6691.5|6688.5|6692.3|6689.3|6693|6690|6691.3|6688.3|1
1614227400000|2021-02-25 04:30:00|6692.5|6689.5|6692.5|6689.5|6693.8|6690.8|6692.3|6689.3|6
1614227700000|2021-02-25 04:35:00|6692|6689|6694.5|6691.5|6694.5|6691.5|6691.8|6688.8|15
1614228000000|2021-02-25 04:40:00|6694.3|6691.3|6696.3|6693.3|6699.8|6696.8|6694|6691|151
1614228300000|2021-02-25 04:45:00|6696.5|6693.5|6697.5|6694.5|6697.5|6694.5|6694.8|6691.8|22
1614228600000|2021-02-25 04:50:00|6697.3|6694.3|6695|6692|6697.3|6694.3|6693.5|6690.5|18
1614228900000|2021-02-25 04:55:00|6694.8|6691.8|6692.3|6689.3|6696|6693|6692|6689|2
1614229200000|2021-02-25 05:00:00|6692|6689|6695.3|6692.3|6696.8|6693.8|6692|6689|10
1614229500000|2021-02-25 05:05:00|6695.5|6692.5|6691.8|6688.8|6695.8|6692.8|6691.5|6688.5|9
1614229800000|2021-02-25 05:10:00|6691.5|6688.5|6689.3|6686.3|6691.5|6688.5|6689.3|6686.3|27
1614230100000|2021-02-25 05:15:00|6689|6686|6691.5|6688.5|6691.8|6688.8|6689|6686|14
1614230400000|2021-02-25 05:20:00|6691.3|6688.3|6690.5|6687.5|6692.3|6689.3|6689.8|6686.8|29
1614230700000|2021-02-25 05:25:00|6690.8|6687.8|6689|6686|6690.8|6687.8|6688.8|6685.8|2
1614231000000|2021-02-25 05:30:00|6688.8|6685.8|6691|6688|6691.5|6688.5|6688|6685|19
1614231300000|2021-02-25 05:35:00|6691.3|6688.3|6691|6688|6691.3|6688.3|6689.8|6686.8|11
1614231600000|2021-02-25 05:40:00|6690.8|6687.8|6692|6689|6692|6689|6690.5|6687.5|22
1614231900000|2021-02-25 05:45:00|6692.3|6689.3|6691.8|6688.8|6692.8|6689.8|6690.8|6687.8|10
1614232200000|2021-02-25 05:50:00|6692|6689|6691.3|6688.3|6692.3|6689.3|6691.3|6688.3|2
1614232500000|2021-02-25 05:55:00|6691.5|6688.5|6691.8|6688.8|6692.5|6689.5|6691|6688|2
1614232800000|2021-02-25 06:00:00|6691.5|6688.5|6694|6691|6694.3|6691.3|6691.5|6688.5|27
1614233100000|2021-02-25 06:05:00|6692.8|6689.8|6691|6688|6694|6691|6690|6687|66
1614233400000|2021-02-25 06:10:00|6690.8|6687.8|6686|6683|6691|6688|6685.8|6682.8|83
1614233700000|2021-02-25 06:15:00|6685.8|6682.8|6687|6684|6687.5|6684.5|6685.8|6682.8|17
1614234000000|2021-02-25 06:20:00|6686.5|6683.5|6687.3|6684.3|6687.5|6684.5|6686.3|6683.3|64
1614234300000|2021-02-25 06:25:00|6687.5|6684.5|6684.8|6681.8|6687.5|6684.5|6684.3|6681.3|57
1614234600000|2021-02-25 06:30:00|6684.5|6681.5|6685.8|6682.8|6686.5|6683.5|6684.3|6681.3|50
1614234900000|2021-02-25 06:35:00|6686|6683|6685.8|6682.8|6686|6683|6683.8|6680.8|41
1614235200000|2021-02-25 06:40:00|6685.5|6682.5|6686|6683|6686|6683|6684|6681|13
1614235500000|2021-02-25 06:45:00|6685.3|6682.3|6684.8|6681.8|6686.3|6683.3|6684.5|6681.5|23
1614235800000|2021-02-25 06:50:00|6684.5|6681.5|6686.5|6683.5|6686.8|6683.8|6683.5|6680.5|45
1614236100000|2021-02-25 06:55:00|6685.3|6682.3|6686.5|6683.5|6686.8|6683.8|6684.8|6681.8|61
1614236400000|2021-02-25 07:00:00|6686.3|6683.3|6686.8|6684.8|6689.5|6687.5|6684|6682|249
1614236700000|2021-02-25 07:05:00|6687|6685|6683.5|6681.5|6687.5|6685.5|6681.3|6679.3|270
1614237000000|2021-02-25 07:10:00|6683.3|6681.3|6680|6678|6683.3|6681.3|6679.5|6677.5|156
1614237300000|2021-02-25 07:15:00|6680.3|6678.3|6684.5|6682.5|6684.5|6682.5|6680|6678|177
1614237600000|2021-02-25 07:20:00|6684.3|6682.3|6681.5|6679.5|6685.3|6683.3|6681.3|6679.3|92
1614237900000|2021-02-25 07:25:00|6681.8|6679.8|6680|6678|6683.8|6681.8|6680|6678|140
1614238200000|2021-02-25 07:30:00|6679.8|6677.8|6677|6675|6680.5|6678.5|6677|6675|112
1614238500000|2021-02-25 07:35:00|6677.3|6675.3|6681|6679|6681.3|6679.3|6675|6673|126
1614238800000|2021-02-25 07:40:00|6681.3|6679.3|6685.5|6683.5|6686.8|6684.8|6680.8|6678.8|245
1614239100000|2021-02-25 07:45:00|6685.8|6683.8|6689.3|6687.3|6690.8|6688.8|6684.8|6682.8|400
1614239400000|2021-02-25 07:50:00|6689|6687|6683.5|6681.5|6689.3|6687.3|6683.3|6681.3|185
1614239700000|2021-02-25 07:55:00|6683.3|6681.3|6688.8|6686.8|6689|6687|6682|6680|301
1614240000000|2021-02-25 08:00:00|6688.3|6687.3|6693.5|6692.5|6698.8|6697.8|6687.5|6686.5|2531
1614240300000|2021-02-25 08:05:00|6693.3|6692.3|6680.5|6679.5|6697|6696|6674.5|6673.5|1622
1614240600000|2021-02-25 08:10:00|6680.8|6679.8|6682.3|6681.3|6686.5|6685.5|6673.3|6672.3|1109
1614240900000|2021-02-25 08:15:00|6681.5|6680.5|6670.8|6669.8|6690|6689|6669.3|6668.3|1339
1614241200000|2021-02-25 08:20:00|6670.3|6669.3|6685|6684|6685.3|6684.3|6668.3|6667.3|1247
1614241500000|2021-02-25 08:25:00|6684.8|6683.8|6689.3|6688.3|6691.5|6690.5|6682.5|6681.5|704
1614241800000|2021-02-25 08:30:00|6689|6688|6669.3|6668.3|6689|6688|6669|6668|837
1614242100000|2021-02-25 08:35:00|6669.5|6668.5|6680.3|6679.3|6680.3|6679.3|6667.3|6666.3|508
1614242400000|2021-02-25 08:40:00|6680.6|6679.6|6679.8|6678.8|6687.6|6686.6|6679.3|6678.3|550
1614242700000|2021-02-25 08:45:00|6679.6|6678.6|6677.3|6676.3|6684.1|6683.1|6676.8|6675.8|543
1614243000000|2021-02-25 08:50:00|6677.6|6676.6|6684.3|6683.3|6688.1|6687.1|6676.6|6675.6|509
1614243300000|2021-02-25 08:55:00|6684.6|6683.6|6673.1|6672.1|6686.3|6685.3|6672.1|6671.1|416
1614243600000|2021-02-25 09:00:00|6672.6|6671.6|6671.8|6670.8|6674.3|6673.3|6665.6|6664.6|792
1614243900000|2021-02-25 09:05:00|6671.3|6670.3|6676.6|6675.6|6677.6|6676.6|6669.6|6668.6|463
1614244200000|2021-02-25 09:10:00|6676.8|6675.8|6685.8|6684.8|6686.8|6685.8|6676.1|6675.1|369
1614244500000|2021-02-25 09:15:00|6685.6|6684.6|6687.8|6686.8|6689.3|6688.3|6684.1|6683.1|815
1614244800000|2021-02-25 09:20:00|6687.6|6686.6|6680.6|6679.6|6691.1|6690.1|6680.1|6679.1|792
1614245100000|2021-02-25 09:25:00|6680.8|6679.8|6686.1|6685.1|6688.3|6687.3|6675.6|6674.6|648
1614245400000|2021-02-25 09:30:00|6686.3|6685.3|6684.6|6683.6|6690.1|6689.1|6681.1|6680.1|380
1614245700000|2021-02-25 09:35:00|6685.1|6684.1|6682.3|6681.3|6686.6|6685.6|6681.1|6680.1|474
1614246000000|2021-02-25 09:40:00|6682.6|6681.6|6681.6|6680.6|6684.1|6683.1|6680.1|6679.1|344
1614246300000|2021-02-25 09:45:00|6681.8|6680.8|6678.3|6677.3|6682.3|6681.3|6676.6|6675.6|320
1614246600000|2021-02-25 09:50:00|6678.6|6677.6|6676.8|6675.8|6682.1|6681.1|6675.8|6674.8|216
1614246900000|2021-02-25 09:55:00|6676.6|6675.6|6684.6|6683.6|6685.1|6684.1|6675.6|6674.6|332
1614247200000|2021-02-25 10:00:00|6684.3|6683.3|6686.6|6685.6|6688.1|6687.1|6683.1|6682.1|424
1614247500000|2021-02-25 10:05:00|6686.1|6685.1|6685.3|6684.3|6688.6|6687.6|6682.6|6681.6|455
1614247800000|2021-02-25 10:10:00|6685.6|6684.6|6687.6|6686.6|6688.8|6687.8|6684.1|6683.1|455
1614248100000|2021-02-25 10:15:00|6686.8|6685.8|6695.1|6694.1|6696.1|6695.1|6686.1|6685.1|636
1614248400000|2021-02-25 10:20:00|6695.6|6694.6|6700.6|6699.6|6701.1|6700.1|6694.6|6693.6|607
1614248700000|2021-02-25 10:25:00|6700.8|6699.8|6691.6|6690.6|6702.6|6701.6|6691.1|6690.1|919
1614249000000|2021-02-25 10:30:00|6691.3|6690.3|6701.1|6700.1|6701.1|6700.1|6689.8|6688.8|602
1614249300000|2021-02-25 10:35:00|6700.8|6699.8|6702.3|6701.3|6704.6|6703.6|6699.1|6698.1|327
1614249600000|2021-02-25 10:40:00|6702.6|6701.6|6697.3|6696.3|6703.6|6702.6|6697.1|6696.1|146
1614249900000|2021-02-25 10:45:00|6697.1|6696.1|6690.6|6689.6|6697.1|6696.1|6688.1|6687.1|1059
1614250200000|2021-02-25 10:50:00|6690.3|6689.3|6691.1|6690.1|6692.3|6691.3|6688.6|6687.6|240
1614250500000|2021-02-25 10:55:00|6690.8|6689.8|6690.3|6689.3|6693.8|6692.8|6690.1|6689.1|170
1614250800000|2021-02-25 11:00:00|6690.1|6689.1|6688.1|6687.1|6693.6|6692.6|6687.8|6686.8|413
1614251100000|2021-02-25 11:05:00|6687.8|6686.8|6688.8|6687.8|6689.3|6688.3|6686.1|6685.1|369
1614251400000|2021-02-25 11:10:00|6689.1|6688.1|6692.1|6691.1|6694.3|6693.3|6688.1|6687.1|495
1614251700000|2021-02-25 11:15:00|6691.3|6690.3|6686.1|6685.1|6692.1|6691.1|6685.3|6684.3|495
1614252000000|2021-02-25 11:20:00|6685.8|6684.8|6683.8|6682.8|6689.1|6688.1|6680.3|6679.3|728
1614252300000|2021-02-25 11:25:00|6683.6|6682.6|6682.1|6681.1|6686.1|6685.1|6679.6|6678.6|357
1614252600000|2021-02-25 11:30:00|6682.6|6681.6|6680.6|6679.6|6685.6|6684.6|6678.6|6677.6|509
1614252900000|2021-02-25 11:35:00|6680.1|6679.1|6676.3|6675.3|6681.8|6680.8|6676.3|6675.3|728
1614253200000|2021-02-25 11:40:00|6676.6|6675.6|6677.6|6676.6|6679.6|6678.6|6675.6|6674.6|275
1614253500000|2021-02-25 11:45:00|6677.3|6676.3|6673.6|6672.6|6677.8|6676.8|6672.8|6671.8|530
1614253800000|2021-02-25 11:50:00|6673.8|6672.8|6676.1|6675.1|6677.6|6676.6|6671.3|6670.3|1063
1614254100000|2021-02-25 11:55:00|6676.3|6675.3|6683.6|6682.6|6685.8|6684.8|6676.1|6675.1|894
1614254400000|2021-02-25 12:00:00|6684.1|6683.1|6686.6|6685.6|6687.1|6686.1|6681.6|6680.6|610
1614254700000|2021-02-25 12:05:00|6686.3|6685.3|6683.6|6682.6|6687.1|6686.1|6681.1|6680.1|484
1614255000000|2021-02-25 12:10:00|6683.8|6682.8|6684.6|6683.6|6688.1|6687.1|6682.6|6681.6|359
1614255300000|2021-02-25 12:15:00|6684.3|6683.3|6685.3|6684.3|6687.1|6686.1|6682.8|6681.8|454
1614255600000|2021-02-25 12:20:00|6685.1|6684.1|6688.1|6687.1|6688.1|6687.1|6682.6|6681.6|166
1614255900000|2021-02-25 12:25:00|6687.8|6686.8|6688.6|6687.6|6689.6|6688.6|6686.3|6685.3|500
1614256200000|2021-02-25 12:30:00|6688.3|6687.3|6688.8|6687.8|6689.6|6688.6|6687.1|6686.1|251
1614256500000|2021-02-25 12:35:00|6688.6|6687.6|6687.6|6686.6|6689.1|6688.1|6685.6|6684.6|295
1614256800000|2021-02-25 12:40:00|6688|6687|6680|6679|6688.2|6687.2|6679|6678|251
1614257100000|2021-02-25 12:45:00|6679.5|6678.5|6678.7|6677.7|6683|6682|6678.2|6677.2|313
1614257400000|2021-02-25 12:50:00|6679|6678|6676.7|6675.7|6679.2|6678.2|6675.5|6674.5|235
1614257700000|2021-02-25 12:55:00|6677|6676|6679|6678|6679.5|6678.5|6677|6676|149
1614258000000|2021-02-25 13:00:00|6678.2|6677.2|6673.5|6672.5|6678.5|6677.5|6672|6671|436
1614258300000|2021-02-25 13:05:00|6673.2|6672.2|6674.7|6673.7|6678.5|6677.5|6673|6672|591
1614258600000|2021-02-25 13:10:00|6674.5|6673.5|6673.2|6672.2|6677|6676|6673.2|6672.2|312
1614258900000|2021-02-25 13:15:00|6673|6672|6677.5|6676.5|6679|6678|6673|6672|469
1614259200000|2021-02-25 13:20:00|6677.2|6676.2|6679|6678|6680|6679|6674.7|6673.7|361
1614259500000|2021-02-25 13:25:00|6679.2|6678.2|6678.5|6677.5|6680|6679|6676.7|6675.7|225
1614259800000|2021-02-25 13:30:00|6678.2|6677.2|6683.7|6682.7|6683.7|6682.7|6677|6676|367
1614260100000|2021-02-25 13:35:00|6684|6683|6688|6687|6690|6689|6682|6681|465
1614260400000|2021-02-25 13:40:00|6688.2|6687.2|6686|6685|6688.5|6687.5|6684.5|6683.5|276
1614260700000|2021-02-25 13:45:00|6686.5|6685.5|6688.5|6687.5|6690|6689|6685.2|6684.2|157
1614261000000|2021-02-25 13:50:00|6688.7|6687.7|6687.2|6686.2|6689.5|6688.5|6686.5|6685.5|238
1614261300000|2021-02-25 13:55:00|6687.5|6686.5|6685|6684|6688.7|6687.7|6685|6684|297
1614261600000|2021-02-25 14:00:00|6685.2|6684.2|6681.7|6680.7|6686.5|6685.5|6678.5|6677.5|554
1614261900000|2021-02-25 14:05:00|6682|6681|6678.5|6677.5|6682|6681|6676|6675|402
1614262200000|2021-02-25 14:10:00|6678.2|6677.2|6679.5|6678.5|6681|6680|6677.7|6676.7|276
1614262500000|2021-02-25 14:15:00|6680|6679|6678|6677|6680.7|6679.7|6676.2|6675.2|311
1614262800000|2021-02-25 14:20:00|6678.2|6677.2|6679|6678|6679.2|6678.2|6676.5|6675.5|295
1614263100000|2021-02-25 14:25:00|6679.2|6678.2|6674|6673|6679.5|6678.5|6673.5|6672.5|937
1614263400000|2021-02-25 14:30:00|6674.5|6673.5|6680.5|6679.5|6682.5|6681.5|6671|6670|1232
1614263700000|2021-02-25 14:35:00|6681|6680|6679|6678|6683|6682|6673|6672|963
1614264000000|2021-02-25 14:40:00|6678.7|6677.7|6678.7|6677.7|6681.2|6680.2|6677.7|6676.7|679
1614264300000|2021-02-25 14:45:00|6678.5|6677.5|6680|6679|6680.5|6679.5|6676.2|6675.2|623
1614264600000|2021-02-25 14:50:00|6679.7|6678.7|6676|6675|6684.5|6683.5|6675|6674|853
1614264900000|2021-02-25 14:55:00|6675.7|6674.7|6676.2|6675.2|6679.5|6678.5|6673|6672|673
1614265200000|2021-02-25 15:00:00|6676.5|6675.5|6668.7|6667.7|6676.5|6675.5|6668.5|6667.5|955
1614265500000|2021-02-25 15:05:00|6668.5|6667.5|6669|6668|6669|6668|6655.5|6654.5|2192
1614265800000|2021-02-25 15:10:00|6669.9|6668.9|6673.4|6672.4|6676.4|6675.4|6667.1|6666.1|1215
1614266100000|2021-02-25 15:15:00|6672.9|6671.9|6681.1|6680.1|6681.9|6680.9|6671.9|6670.9|691
1614266400000|2021-02-25 15:20:00|6681.4|6680.4|6682.4|6681.4|6685.4|6684.4|6680.6|6679.6|697
1614266700000|2021-02-25 15:25:00|6682.9|6681.9|6674.9|6673.9|6683.4|6682.4|6669.6|6668.6|1226
1614267000000|2021-02-25 15:30:00|6674.6|6673.6|6663.9|6662.9|6674.6|6673.6|6659.6|6658.6|930
1614267300000|2021-02-25 15:35:00|6663.6|6662.6|6651.6|6650.6|6663.6|6662.6|6649.6|6648.6|1137
1614267600000|2021-02-25 15:40:00|6651.9|6650.9|6660.4|6659.4|6661.4|6660.4|6649.9|6648.9|1018
1614267900000|2021-02-25 15:45:00|6660.1|6659.1|6650.1|6649.1|6660.4|6659.4|6650.1|6649.1|1534
1614268200000|2021-02-25 15:50:00|6650.4|6649.4|6659.1|6658.1|6659.6|6658.6|6643.9|6642.9|1232
1614268500000|2021-02-25 15:55:00|6658.9|6657.9|6664.4|6663.4|6666.6|6665.6|6657.1|6656.1|1148
1614268800000|2021-02-25 16:00:00|6664.1|6663.1|6666.9|6665.9|6670.4|6669.4|6660.9|6659.9|967
1614269100000|2021-02-25 16:05:00|6667.1|6666.1|6672.1|6671.1|6672.4|6671.4|6664.6|6663.6|1723
1614269400000|2021-02-25 16:10:00|6672.4|6671.4|6666.1|6665.1|6672.4|6671.4|6665.4|6664.4|1192
1614269700000|2021-02-25 16:15:00|6666.4|6665.4|6665.4|6664.4|6667.4|6666.4|6660.9|6659.9|1239
1614270000000|2021-02-25 16:20:00|6665.6|6664.6|6657.9|6656.9|6665.9|6664.9|6650.9|6649.9|1971
1614270300000|2021-02-25 16:25:00|6658.1|6657.1|6653.9|6651.9|6664.4|6663.4|6653.9|6651.9|4318
1614270600000|2021-02-25 16:30:00|6654.9|6652.9|6652.9|6650.9|6660.1|6658.1|6647.4|6645.4|6156
1614270900000|2021-02-25 16:35:00|6653.1|6651.1|6641.6|6639.6|6654.1|6652.1|6637.9|6635.9|2359
1614271200000|2021-02-25 16:40:00|6642.4|6640.4|6632.4|6630.4|6642.4|6640.4|6631.4|6629.4|1022
1614271500000|2021-02-25 16:45:00|6632.9|6630.9|6623.1|6621.1|6633.1|6631.1|6622.9|6620.9|1374
1614271800000|2021-02-25 16:50:00|6623.4|6621.4|6630.6|6628.6|6632.1|6630.1|6618.9|6616.9|1106
1614272100000|2021-02-25 16:55:00|6630.4|6628.4|6627.6|6625.6|6631.9|6629.9|6625.6|6623.6|479
1614272400000|2021-02-25 17:00:00|6627.4|6625.4|6627.4|6625.4|6627.6|6625.6|6621.1|6619.1|554
1614272700000|2021-02-25 17:05:00|6627.1|6625.1|6630.6|6628.6|6632.6|6630.6|6623.4|6621.4|549
1614273000000|2021-02-25 17:10:00|6630.9|6628.9|6635.1|6633.1|6637.4|6635.4|6623.1|6621.1|580
1614273300000|2021-02-25 17:15:00|6634.9|6632.9|6632.1|6630.1|6638.1|6636.1|6632.1|6630.1|279
1614273600000|2021-02-25 17:20:00|6632.4|6630.4|6635.6|6633.6|6638.1|6636.1|6627.6|6625.6|412
1614273900000|2021-02-25 17:25:00|6635.4|6633.4|6626.6|6624.6|6635.6|6633.6|6625.4|6623.4|257
1614274200000|2021-02-25 17:30:00|6626.4|6624.4|6621.4|6619.4|6628.1|6626.1|6617.4|6615.4|405
1614274500000|2021-02-25 17:35:00|6621.6|6619.6|6629.1|6627.1|6630.6|6628.6|6618.6|6616.6|579
1614274800000|2021-02-25 17:40:00|6628.9|6626.9|6626.4|6624.4|6629.6|6627.6|6622.9|6620.9|355
1614275100000|2021-02-25 17:45:00|6626.1|6624.1|6621.1|6619.1|6630.1|6628.1|6620.1|6618.1|378
1614275400000|2021-02-25 17:50:00|6620.9|6618.9|6609.1|6607.1|6623.6|6621.6|6609.1|6607.1|398
1614275700000|2021-02-25 17:55:00|6608.9|6606.9|6600.6|6598.6|6613.4|6611.4|6597.6|6595.6|1002
1614276000000|2021-02-25 18:00:00|6600.1|6598.1|6598.4|6596.4|6609.6|6607.6|6585.4|6583.4|1780
1614276300000|2021-02-25 18:05:00|6598.6|6596.6|6608.6|6606.6|6609.6|6607.6|6593.1|6591.1|1043
1614276600000|2021-02-25 18:10:00|6608.4|6606.4|6615.1|6613.1|6615.4|6613.4|6601.1|6599.1|442
1614276900000|2021-02-25 18:15:00|6615.6|6613.6|6616.1|6614.1|6617.4|6615.4|6607.4|6605.4|830
1614277200000|2021-02-25 18:20:00|6616.4|6614.4|6621.9|6619.9|6622.6|6620.6|6615.4|6613.4|443
1614277500000|2021-02-25 18:25:00|6622.1|6620.1|6617.1|6615.1|6622.1|6620.1|6614.6|6612.6|428
1614277800000|2021-02-25 18:30:00|6617.4|6615.4|6611.6|6609.6|6620.6|6618.6|6610.4|6608.4|332
1614278100000|2021-02-25 18:35:00|6611.4|6609.4|6621.1|6619.1|6621.6|6619.6|6608.9|6606.9|270
1614278400000|2021-02-25 18:40:00|6621.4|6619.4|6621.4|6619.4|6623.6|6621.6|6614.9|6612.9|252
1614278700000|2021-02-25 18:45:00|6621.1|6619.1|6619.1|6617.1|6621.9|6619.9|6616.1|6614.1|247
1614279000000|2021-02-25 18:50:00|6619.4|6617.4|6609.6|6607.6|6619.4|6617.4|6608.1|6606.1|281
1614279300000|2021-02-25 18:55:00|6609.4|6607.4|6610.6|6608.6|6613.1|6611.1|6605.9|6603.9|265
1614279600000|2021-02-25 19:00:00|6610.1|6608.1|6615.1|6613.1|6616.1|6614.1|6606.4|6604.4|206
1614279900000|2021-02-25 19:05:00|6615.4|6613.4|6623.6|6621.6|6623.6|6621.6|6613.9|6611.9|168
1614280200000|2021-02-25 19:10:00|6623.9|6621.9|6622.4|6620.4|6626.9|6624.9|6621.9|6619.9|158
1614280500000|2021-02-25 19:15:00|6622.6|6620.6|6630.1|6628.1|6630.4|6628.4|6622.6|6620.6|270
1614280800000|2021-02-25 19:20:00|6630.4|6628.4|6633.9|6631.9|6635.1|6633.1|6628.9|6626.9|135
1614281100000|2021-02-25 19:25:00|6634.1|6632.1|6633.1|6631.1|6634.4|6632.4|6630.9|6628.9|128
1614281400000|2021-02-25 19:30:00|6632.9|6630.9|6624.9|6622.9|6632.9|6630.9|6624.6|6622.6|198
1614281700000|2021-02-25 19:35:00|6624.6|6622.6|6617.9|6615.9|6625.6|6623.6|6617.1|6615.1|252
1614282000000|2021-02-25 19:40:00|6617.6|6615.6|6616.6|6614.6|6621.1|6619.1|6615.9|6613.9|199
1614282300000|2021-02-25 19:45:00|6616.4|6614.4|6611.6|6609.6|6618.4|6616.4|6609.6|6607.6|277
1614282600000|2021-02-25 19:50:00|6611.9|6609.9|6608.4|6606.4|6613.4|6611.4|6607.4|6605.4|357
1614282900000|2021-02-25 19:55:00|6608.6|6606.6|6606.4|6604.4|6610.4|6608.4|6605.4|6603.4|392
1614283200000|2021-02-25 20:00:00|6605.9|6603.9|6603.1|6601.1|6610.4|6608.4|6602.9|6600.9|415
1614283500000|2021-02-25 20:05:00|6603.4|6601.4|6595.6|6593.6|6605.6|6603.6|6593.9|6591.9|268
1614283800000|2021-02-25 20:10:00|6595.4|6593.4|6593.1|6591.1|6601.9|6599.9|6592.4|6590.4|371
1614284100000|2021-02-25 20:15:00|6593.4|6591.4|6591.4|6589.4|6594.4|6592.4|6587.4|6585.4|285
1614284400000|2021-02-25 20:20:00|6591.1|6589.1|6588.1|6586.1|6595.6|6593.6|6586.1|6584.1|375
1614284700000|2021-02-25 20:25:00|6587.9|6585.9|6589.1|6587.1|6596.6|6594.6|6587.6|6585.6|442
1614285000000|2021-02-25 20:30:00|6588.9|6586.9|6581.4|6579.4|6595.6|6593.6|6581.4|6579.4|677
1614285300000|2021-02-25 20:35:00|6580.9|6578.9|6577.4|6575.4|6583.6|6581.6|6571.4|6569.4|850
1614285600000|2021-02-25 20:40:00|6577.9|6575.9|6586.1|6584.1|6586.6|6584.6|6570.6|6568.6|436
1614285900000|2021-02-25 20:45:00|6585.9|6583.9|6595.6|6593.6|6602.4|6600.4|6584.6|6582.6|472
1614286200000|2021-02-25 20:50:00|6595.9|6593.9|6597.1|6595.1|6601.1|6599.1|6585.6|6583.6|630
1614286500000|2021-02-25 20:55:00|6597.4|6595.4|6588|6584|6601.1|6599.1|6584.4|6582.2|978
1614286800000|2021-02-25 21:00:00|6586.9|6582.9|6602.4|6598.4|6604.1|6600.1|6586.9|6582.9|6
1614287100000|2021-02-25 21:05:00|6602.7|6598.7|6601.2|6597.2|6607.8|6603.8|6599.4|6595.4|0
1614287400000|2021-02-25 21:10:00|6600.9|6596.9|6594|6590|6603.9|6599.9|6590.4|6586.4|0
1614287700000|2021-02-25 21:15:00|6593.9|6589.9|6593.4|6589.4|6595.3|6591.3|6592.5|6588.5|0
1614288000000|2021-02-25 21:20:00|6593.5|6589.5|6593.3|6589.3|6594.6|6590.6|6592.1|6588.1|0
1614288300000|2021-02-25 21:25:00|6593.2|6589.2|6595.3|6591.3|6595.7|6591.7|6593.2|6589.2|0
1614288600000|2021-02-25 21:30:00|6597.7|6593.7|6594.4|6590.4|6598.8|6594.8|6591.2|6587.2|0
1614288900000|2021-02-25 21:35:00|6594.7|6590.7|6597.7|6593.7|6600.3|6596.3|6593.1|6589.1|0
1614289200000|2021-02-25 21:40:00|6598|6594|6595|6591|6600.4|6596.4|6595|6591|0
1614289500000|2021-02-25 21:45:00|6595.7|6591.7|6594.2|6590.2|6597.8|6593.8|6594.2|6590.2|0
1614289800000|2021-02-25 21:50:00|6594.9|6590.9|6583.7|6579.7|6595.3|6591.3|6583.7|6579.7|0
1614290100000|2021-02-25 21:55:00|6583.5|6579.5|6583.8|6579.8|6587.1|6583.1|6580.8|6576.8|0
1614290400000|2021-02-25 22:00:00|6583.6|6579.6|6586.2|6582.2|6586.3|6582.3|6583.6|6579.6|0
1614290700000|2021-02-25 22:05:00|6586.3|6582.3|6586|6582|6586.5|6582.5|6585.8|6581.8|0
1614291000000|2021-02-25 22:10:00|6586.1|6582.1|6585.8|6581.8|6586.1|6582.1|6584.7|6580.7|0
1614291300000|2021-02-25 22:15:00|6585.9|6581.9|6586.9|6582.9|6587.2|6583.2|6585.6|6581.6|0
1614291600000|2021-02-25 22:20:00|6586.8|6582.8|6587.8|6583.8|6588.7|6584.7|6586.6|6582.6|0
1614291900000|2021-02-25 22:25:00|6587.9|6583.9|6588.1|6584.1|6589|6585|6587.3|6583.3|0
1614292200000|2021-02-25 22:30:00|6588.2|6584.2|6588.1|6584.1|6588.3|6584.3|6587.5|6583.5|0
1614292500000|2021-02-25 22:35:00|6588|6584|6586.5|6582.5|6588.3|6584.3|6586.5|6582.5|0
1614292800000|2021-02-25 22:40:00|6586.7|6582.7|6586.2|6582.2|6587|6583|6586.2|6582.2|0
1614293100000|2021-02-25 22:45:00|6586.3|6582.3|6587|6583|6587.3|6583.3|6585.9|6581.9|0
1614293400000|2021-02-25 22:50:00|6586.9|6582.9|6588.3|6584.3|6588.8|6584.8|6586.9|6582.9|0
1614293700000|2021-02-25 22:55:00|6588.2|6584.2|6588.4|6584.4|6588.8|6584.8|6587.8|6583.8|0
1614294000000|2021-02-25 23:00:00|6591.1|6587.1|6598.3|6594.3|6600.2|6596.2|6579.4|6575.4|0
1614294300000|2021-02-25 23:05:00|6599|6595|6596|6592|6599.3|6595.3|6594.1|6590.1|0
1614294600000|2021-02-25 23:10:00|6596.3|6592.3|6599|6595|6602.3|6598.3|6596.1|6592.1|0
1614294900000|2021-02-25 23:15:00|6599.2|6595.2|6603.9|6599.9|6606.2|6602.2|6599.2|6595.2|0
1614295200000|2021-02-25 23:20:00|6604.2|6600.2|6591.4|6587.4|6604.6|6600.6|6589.2|6585.2|0
1614295500000|2021-02-25 23:25:00|6591.1|6587.1|6596.1|6592.1|6596.4|6592.4|6590.8|6586.8|0
1614295800000|2021-02-25 23:30:00|6596|6592|6599.6|6595.6|6601.3|6597.3|6592.3|6588.3|0
1614296100000|2021-02-25 23:35:00|6600|6596|6603.9|6599.9|6607.8|6603.8|6599.4|6595.4|0
1614296400000|2021-02-25 23:40:00|6604.3|6600.3|6601.8|6597.8|6605.7|6601.7|6599|6595|0
1614296700000|2021-02-25 23:45:00|6602.3|6598.3|6603.8|6599.8|6606.4|6602.4|6602.3|6598.3|0
1614297000000|2021-02-25 23:50:00|6604|6600|6598.6|6594.6|6605.4|6601.4|6597.6|6593.6|0
1614297300000|2021-02-25 23:55:00|6598.2|6594.2|6588.7|6584.7|6598.6|6594.6|6588.4|6584.4|0
1614297600000|2021-02-26 00:00:00|6588|6584|6592.2|6588.2|6595.2|6591.2|6586.8|6582.8|0
1614297900000|2021-02-26 00:05:00|6592.5|6588.5|6580.5|6576.5|6593.5|6589.5|6579.1|6575.1|0
1614298200000|2021-02-26 00:10:00|6580.7|6576.7|6582|6578|6588|6584|6576.5|6572.5|0
1614298500000|2021-02-26 00:15:00|6582.4|6578.4|6569.7|6565.7|6585.4|6581.4|6568|6564|0
1614298800000|2021-02-26 00:20:00|6569.6|6565.6|6562.6|6558.6|6571.9|6567.9|6562.1|6558.1|0
1614299100000|2021-02-26 00:25:00|6562.5|6558.5|6566.3|6562.3|6568.4|6564.4|6562.5|6558.5|0
1614299400000|2021-02-26 00:30:00|6566.4|6562.4|6562.9|6558.9|6566.5|6562.5|6562.6|6558.6|0
1614299700000|2021-02-26 00:35:00|6563|6559|6577.8|6573.8|6578|6574|6562.7|6558.7|0
1614300000000|2021-02-26 00:40:00|6577.1|6573.1|6575.8|6571.8|6579.7|6575.7|6574.5|6570.5|0
1614300300000|2021-02-26 00:45:00|6575.9|6571.9|6585.8|6581.8|6586.6|6582.6|6574|6570|0
1614300600000|2021-02-26 00:50:00|6585.9|6581.9|6580|6576|6586.6|6582.6|6578.3|6574.3|0
1614300900000|2021-02-26 00:55:00|6580.1|6576.1|6580.4|6576.4|6583.8|6579.8|6573.7|6569.7|0
1614301200000|2021-02-26 01:00:00|6579.7|6575.7|6594.6|6591.6|6595.4|6592.4|6575.4|6572.4|360
1614301500000|2021-02-26 01:05:00|6594.9|6591.9|6589.9|6586.9|6597.1|6594.1|6588.4|6585.4|60
1614301800000|2021-02-26 01:10:00|6589.6|6586.6|6584.4|6581.4|6592.6|6589.6|6582.4|6579.4|48
1614302100000|2021-02-26 01:15:00|6584.1|6581.1|6587.1|6584.1|6592.6|6589.6|6582.1|6579.1|142
1614302400000|2021-02-26 01:20:00|6586.9|6583.9|6586.1|6583.1|6588.9|6585.9|6584.1|6581.1|50
1614302700000|2021-02-26 01:25:00|6585.9|6582.9|6585.9|6582.9|6587.9|6584.9|6578.9|6575.9|63
1614303000000|2021-02-26 01:30:00|6586.1|6583.1|6583.9|6580.9|6586.4|6583.4|6579.6|6576.6|53
1614303300000|2021-02-26 01:35:00|6584.1|6581.1|6582.4|6579.4|6584.1|6581.1|6579.1|6576.1|21
1614303600000|2021-02-26 01:40:00|6582.6|6579.6|6578.9|6575.9|6587.6|6584.6|6578.6|6575.6|8
1614303900000|2021-02-26 01:45:00|6578.6|6575.6|6578.9|6575.9|6580.9|6577.9|6574.6|6571.6|20
1614304200000|2021-02-26 01:50:00|6579.1|6576.1|6588.6|6585.6|6588.6|6585.6|6578.1|6575.1|11
1614304500000|2021-02-26 01:55:00|6588.4|6585.4|6589.4|6586.4|6593.4|6590.4|6586.1|6583.1|26
1614304800000|2021-02-26 02:00:00|6589.6|6586.6|6590.9|6587.9|6593.4|6590.4|6589.1|6586.1|21
1614305100000|2021-02-26 02:05:00|6591.1|6588.1|6589.9|6586.9|6592.4|6589.4|6588.9|6585.9|6
1614305400000|2021-02-26 02:10:00|6589.6|6586.6|6591.1|6588.1|6592.6|6589.6|6588.4|6585.4|13
1614305700000|2021-02-26 02:15:00|6591.4|6588.4|6592.6|6589.6|6595.1|6592.1|6591.4|6588.4|14
1614306000000|2021-02-26 02:20:00|6592.9|6589.9|6596.9|6593.9|6597.6|6594.6|6591.4|6588.4|25
1614306300000|2021-02-26 02:25:00|6597.1|6594.1|6597.6|6594.6|6599.9|6596.9|6596.4|6593.4|29
1614306600000|2021-02-26 02:30:00|6597.4|6594.4|6596.1|6593.1|6599.9|6596.9|6595.1|6592.1|13
1614306900000|2021-02-26 02:35:00|6595.9|6592.9|6592.9|6589.9|6597.9|6594.9|6592.9|6589.9|11
1614307200000|2021-02-26 02:40:00|6593.1|6590.1|6593.6|6590.6|6597.4|6594.4|6591.4|6588.4|9
1614307500000|2021-02-26 02:45:00|6593.4|6590.4|6591.4|6588.4|6595.1|6592.1|6590.6|6587.6|10
1614307800000|2021-02-26 02:50:00|6591.6|6588.6|6592.4|6589.4|6595.1|6592.1|6590.4|6587.4|10
1614308100000|2021-02-26 02:55:00|6592.6|6589.6|6590.1|6587.1|6596.9|6593.9|6590.1|6587.1|6
1614308400000|2021-02-26 03:00:00|6590.9|6587.9|6593.1|6590.1|6594.6|6591.6|6589.1|6586.1|6
1614308700000|2021-02-26 03:05:00|6592.9|6589.9|6598.1|6595.1|6598.4|6595.4|6592.1|6589.1|12
1614309000000|2021-02-26 03:10:00|6598.9|6595.9|6593.1|6590.1|6599.9|6596.9|6593.1|6590.1|26
1614309300000|2021-02-26 03:15:00|6592.9|6589.9|6592.6|6589.6|6595.6|6592.6|6591.4|6588.4|4
1614309600000|2021-02-26 03:20:00|6592.9|6589.9|6591.1|6588.1|6593.4|6590.4|6589.9|6586.9|0
1614309900000|2021-02-26 03:25:00|6590.9|6587.9|6589.6|6586.6|6593.1|6590.1|6589.1|6586.1|3
1614310200000|2021-02-26 03:30:00|6589.9|6586.9|6585.6|6582.6|6590.1|6587.1|6584.6|6581.6|6
1614310500000|2021-02-26 03:35:00|6585.9|6582.9|6583.6|6580.6|6588.1|6585.1|6583.4|6580.4|18
1614310800000|2021-02-26 03:40:00|6583.4|6580.4|6587.1|6584.1|6589.1|6586.1|6582.6|6579.6|18
1614311100000|2021-02-26 03:45:00|6586.9|6583.9|6587.6|6584.6|6588.1|6585.1|6583.4|6580.4|44
1614311400000|2021-02-26 03:50:00|6587.9|6584.9|6586.4|6583.4|6589.6|6586.6|6586.1|6583.1|3
1614311700000|2021-02-26 03:55:00|6586.6|6583.6|6587.1|6584.1|6589.9|6586.9|6586.4|6583.4|7
1614312000000|2021-02-26 04:00:00|6587.6|6584.6|6589.6|6586.6|6592.1|6589.1|6585.9|6582.9|14
1614312300000|2021-02-26 04:05:00|6589.4|6586.4|6588.6|6585.6|6590.9|6587.9|6587.1|6584.1|9
1614312600000|2021-02-26 04:10:00|6587.9|6584.9|6583.6|6580.6|6588.1|6585.1|6582.4|6579.4|17
1614312900000|2021-02-26 04:15:00|6583.9|6580.9|6587.1|6584.1|6587.1|6584.1|6583.1|6580.1|11
1614313200000|2021-02-26 04:20:00|6586.9|6583.9|6586.4|6583.4|6586.9|6583.9|6581.6|6578.6|22
1614313500000|2021-02-26 04:25:00|6586.6|6583.6|6590.1|6587.1|6590.6|6587.6|6586.1|6583.1|14
1614313800000|2021-02-26 04:30:00|6589.9|6586.9|6586.4|6583.4|6589.9|6586.9|6585.9|6582.9|31
1614314100000|2021-02-26 04:35:00|6586.6|6583.6|6585.9|6582.9|6589.4|6586.4|6584.9|6581.9|19
1614314400000|2021-02-26 04:40:00|6585.6|6582.6|6582.9|6579.9|6586.9|6583.9|6582.4|6579.4|31
1614314700000|2021-02-26 04:45:00|6582.6|6579.6|6578.9|6575.9|6582.6|6579.6|6577.4|6574.4|30
1614315000000|2021-02-26 04:50:00|6579.1|6576.1|6575.9|6572.9|6581.6|6578.6|6574.9|6571.9|63
1614315300000|2021-02-26 04:55:00|6576.1|6573.1|6578.9|6575.9|6578.9|6575.9|6571.6|6568.6|34
1614315600000|2021-02-26 05:00:00|6578.6|6575.6|6574.1|6571.1|6579.4|6576.4|6571.6|6568.6|67
1614315900000|2021-02-26 05:05:00|6574.4|6571.4|6576.9|6573.9|6578.4|6575.4|6571.1|6568.1|18
1614316200000|2021-02-26 05:10:00|6575.9|6572.9|6571.4|6568.4|6577.6|6574.6|6569.4|6566.4|11
1614316500000|2021-02-26 05:15:00|6571.1|6568.1|6568.1|6565.1|6571.6|6568.6|6568.1|6565.1|17
1614316800000|2021-02-26 05:20:00|6568.4|6565.4|6572.9|6569.9|6573.1|6570.1|6566.1|6563.1|64
1614317100000|2021-02-26 05:25:00|6573.1|6570.1|6572.1|6569.1|6573.9|6570.9|6570.4|6567.4|8
1614317400000|2021-02-26 05:30:00|6572.4|6569.4|6563.1|6560.1|6572.4|6569.4|6560.9|6557.9|28
1614317700000|2021-02-26 05:35:00|6562.9|6559.9|6564.9|6561.9|6565.1|6562.1|6558.9|6555.9|18
1614318000000|2021-02-26 05:40:00|6565.1|6562.1|6576.6|6573.6|6576.6|6573.6|6564.9|6561.9|26
1614318300000|2021-02-26 05:45:00|6576.4|6573.4|6569.1|6566.1|6576.4|6573.4|6568.9|6565.9|36
1614318600000|2021-02-26 05:50:00|6568.4|6565.4|6560.9|6557.9|6568.6|6565.6|6560.6|6557.6|29
1614318900000|2021-02-26 05:55:00|6560.6|6557.6|6564.6|6561.6|6566.4|6563.4|6560.1|6557.1|38
1614319200000|2021-02-26 06:00:00|6565.4|6562.4|6577.6|6574.6|6577.6|6574.6|6562.4|6559.4|86
1614319500000|2021-02-26 06:05:00|6577.9|6574.9|6581.9|6578.9|6582.1|6579.1|6577.6|6574.6|87
1614319800000|2021-02-26 06:10:00|6582.1|6579.1|6584.9|6581.9|6586.1|6583.1|6581.6|6578.6|216
1614320100000|2021-02-26 06:15:00|6584.1|6581.1|6584.1|6581.1|6586.9|6583.9|6581.9|6578.9|34
1614320400000|2021-02-26 06:20:00|6584.4|6581.4|6582.9|6579.9|6584.6|6581.6|6579.9|6576.9|59
1614320700000|2021-02-26 06:25:00|6582.6|6579.6|6584.4|6581.4|6585.6|6582.6|6581.9|6578.9|128
1614321000000|2021-02-26 06:30:00|6585.1|6582.1|6579.1|6576.1|6586.9|6583.9|6579.1|6576.1|92
1614321300000|2021-02-26 06:35:00|6579.4|6576.4|6575.9|6572.9|6579.9|6576.9|6573.9|6570.9|111
1614321600000|2021-02-26 06:40:00|6575.6|6572.6|6575.1|6572.1|6577.9|6574.9|6572.6|6569.6|82
1614321900000|2021-02-26 06:45:00|6574.6|6571.6|6576.4|6573.4|6577.1|6574.1|6572.6|6569.6|18
1614322200000|2021-02-26 06:50:00|6576.6|6573.6|6572.9|6569.9|6579.6|6576.6|6570.4|6567.4|53
1614322500000|2021-02-26 06:55:00|6573.1|6570.1|6568.9|6565.9|6577.4|6574.4|6568.1|6565.1|159
1614322800000|2021-02-26 07:00:00|6569.1|6566.1|6576.1|6574.1|6582.4|6580.4|6565.9|6563.9|599
1614323100000|2021-02-26 07:05:00|6575.9|6573.9|6563.6|6561.6|6576.9|6574.9|6562.1|6560.1|328
1614323400000|2021-02-26 07:10:00|6563.4|6561.4|6563.4|6561.4|6565.1|6563.1|6554.9|6552.9|335
1614323700000|2021-02-26 07:15:00|6563.6|6561.6|6563.9|6561.9|6564.1|6562.1|6554.1|6552.1|317
1614324000000|2021-02-26 07:20:00|6564.1|6562.1|6570.6|6568.6|6572.1|6570.1|6563.6|6561.6|257
1614324300000|2021-02-26 07:25:00|6570.9|6568.9|6583.6|6581.6|6585.1|6583.1|6569.6|6567.6|309
1614324600000|2021-02-26 07:30:00|6584.1|6582.1|6579.6|6577.6|6589.6|6587.6|6579.4|6577.4|491
1614324900000|2021-02-26 07:35:00|6579.9|6577.9|6575.4|6573.4|6582.6|6580.6|6574.6|6572.6|207
1614325200000|2021-02-26 07:40:00|6575.1|6573.1|6574.6|6572.6|6580.1|6578.1|6572.9|6570.9|268
1614325500000|2021-02-26 07:45:00|6574.4|6572.4|6572.6|6570.6|6578.1|6576.1|6569.1|6567.1|462
1614325800000|2021-02-26 07:50:00|6572.4|6570.4|6582.4|6580.4|6585.6|6583.6|6571.4|6569.4|384
1614326100000|2021-02-26 07:55:00|6582.1|6580.1|6573.6|6571.6|6589.9|6587.9|6571.6|6569.6|613
1614326400000|2021-02-26 08:00:00|6573.1|6572.1|6574.6|6573.6|6582.9|6581.9|6565.9|6564.9|4417
1614326700000|2021-02-26 08:05:00|6574.4|6573.4|6597.4|6596.4|6608.4|6607.4|6567.4|6566.4|3824
1614327000000|2021-02-26 08:10:00|6596.6|6595.6|6597.9|6596.9|6600.4|6599.4|6588.4|6587.4|2771
1614327300000|2021-02-26 08:15:00|6597.4|6596.4|6607.9|6606.9|6608.1|6607.1|6583.1|6582.1|2101
1614327600000|2021-02-26 08:20:00|6608.4|6607.4|6619.1|6618.1|6625.9|6624.9|6607.6|6606.6|1868
1614327900000|2021-02-26 08:25:00|6618.4|6617.4|6626.9|6625.9|6630.4|6629.4|6617.6|6616.6|1517
1614328200000|2021-02-26 08:30:00|6628.1|6627.1|6630.6|6629.6|6631.6|6630.6|6619.9|6618.9|1525
1614328500000|2021-02-26 08:35:00|6630.9|6629.9|6627.4|6626.4|6636.9|6635.9|6624.4|6623.4|1431
1614328800000|2021-02-26 08:40:00|6627.5|6626.5|6639.2|6638.2|6640|6639|6627.5|6626.5|1240
1614329100000|2021-02-26 08:45:00|6639|6638|6635.7|6634.7|6641|6640|6629.5|6628.5|1104
1614329400000|2021-02-26 08:50:00|6636|6635|6639.7|6638.7|6644.7|6643.7|6634.7|6633.7|908
1614329700000|2021-02-26 08:55:00|6640|6639|6637.5|6636.5|6643|6642|6635.2|6634.2|1063
1614330000000|2021-02-26 09:00:00|6637.2|6636.2|6633.7|6632.7|6638.5|6637.5|6628|6627|1146
1614330300000|2021-02-26 09:05:00|6634.5|6633.5|6646|6645|6646|6645|6634.5|6633.5|772
1614330600000|2021-02-26 09:10:00|6645.7|6644.7|6642.7|6641.7|6648.2|6647.2|6641|6640|564
1614330900000|2021-02-26 09:15:00|6642.5|6641.5|6643.7|6642.7|6648|6647|6642.2|6641.2|737
1614331200000|2021-02-26 09:20:00|6643.5|6642.5|6632.5|6631.5|6643.5|6642.5|6629.5|6628.5|909
1614331500000|2021-02-26 09:25:00|6632.2|6631.2|6632.5|6631.5|6638.7|6637.7|6630|6629|641
1614331800000|2021-02-26 09:30:00|6632|6631|6627.7|6626.7|6632|6631|6622|6621|806
1614332100000|2021-02-26 09:35:00|6627.5|6626.5|6631.5|6630.5|6634|6633|6627|6626|694
1614332400000|2021-02-26 09:40:00|6631.2|6630.2|6635.2|6634.2|6638|6637|6629.7|6628.7|988
1614332700000|2021-02-26 09:45:00|6635|6634|6627|6626|6638.5|6637.5|6625.7|6624.7|539
1614333000000|2021-02-26 09:50:00|6626.7|6625.7|6625|6624|6628.7|6627.7|6618|6617|1055
1614333300000|2021-02-26 09:55:00|6624.7|6623.7|6626.7|6625.7|6632.5|6631.5|6624.5|6623.5|796
1614333600000|2021-02-26 10:00:00|6626.5|6625.5|6623.7|6622.7|6628.5|6627.5|6620.2|6619.2|761
1614333900000|2021-02-26 10:05:00|6623.5|6622.5|6621|6620|6623.5|6622.5|6616|6615|802
1614334200000|2021-02-26 10:10:00|6620.7|6619.7|6624|6623|6627|6626|6620|6619|610
1614334500000|2021-02-26 10:15:00|6624.2|6623.2|6627.7|6626.7|6628|6627|6620|6619|478
1614334800000|2021-02-26 10:20:00|6628|6627|6622.7|6621.7|6629|6628|6617.7|6616.7|825
1614335100000|2021-02-26 10:25:00|6623|6622|6622|6621|6623|6622|6616.2|6615.2|850
1614335400000|2021-02-26 10:30:00|6622.2|6621.2|6628.7|6627.7|6630|6629|6620|6619|526
1614335700000|2021-02-26 10:35:00|6628.5|6627.5|6628.5|6627.5|6634.5|6633.5|6628|6627|454
1614336000000|2021-02-26 10:40:00|6628.7|6627.7|6625|6624|6630|6629|6623.5|6622.5|484
1614336300000|2021-02-26 10:45:00|6625.5|6624.5|6625|6624|6627|6626|6620.5|6619.5|616
1614336600000|2021-02-26 10:50:00|6624.5|6623.5|6614.7|6613.7|6625.5|6624.5|6614.5|6613.5|911
1614336900000|2021-02-26 10:55:00|6614.5|6613.5|6607.5|6606.5|6615.5|6614.5|6607|6606|912
1614337200000|2021-02-26 11:00:00|6608|6607|6602.7|6601.7|6613|6612|6600.7|6599.7|1075
1614337500000|2021-02-26 11:05:00|6602.5|6601.5|6596.7|6595.7|6603.2|6602.2|6594.2|6593.2|1259
1614337800000|2021-02-26 11:10:00|6597|6596|6592|6591|6597.2|6596.2|6588.7|6587.7|903
1614338100000|2021-02-26 11:15:00|6591.7|6590.7|6582|6581|6592.5|6591.5|6579.5|6578.5|2136
1614338400000|2021-02-26 11:20:00|6581.7|6580.7|6583.2|6582.2|6583.2|6582.2|6575.2|6574.2|1171
1614338700000|2021-02-26 11:25:00|6583.5|6582.5|6577.5|6576.5|6583.7|6582.7|6571|6570|1381
1614339000000|2021-02-26 11:30:00|6577|6576|6569|6568|6578|6577|6561.2|6560.2|1551
1614339300000|2021-02-26 11:35:00|6570.7|6569.7|6566.2|6565.2|6570.7|6569.7|6563.5|6562.5|1394
1614339600000|2021-02-26 11:40:00|6566.5|6565.5|6555.7|6554.7|6567|6566|6555|6554|1343
1614339900000|2021-02-26 11:45:00|6556|6555|6550|6549|6560|6559|6546.7|6545.7|1713
1614340200000|2021-02-26 11:50:00|6549.7|6548.7|6552|6551|6559.5|6558.5|6547.7|6546.7|1754
1614340500000|2021-02-26 11:55:00|6551.7|6550.7|6545.7|6544.7|6554|6553|6545.7|6544.7|1723
1614340800000|2021-02-26 12:00:00|6546.2|6545.2|6562.7|6561.7|6563.2|6562.2|6545.7|6544.7|1882
1614341100000|2021-02-26 12:05:00|6563|6562|6556.7|6555.7|6563|6562|6555.5|6554.5|1257
1614341400000|2021-02-26 12:10:00|6556.5|6555.5|6548.7|6547.7|6558.2|6557.2|6547|6546|750
1614341700000|2021-02-26 12:15:00|6548.5|6547.5|6558.7|6557.7|6562|6561|6548.5|6547.5|912
1614342000000|2021-02-26 12:20:00|6558.5|6557.5|6559.5|6558.5|6560|6559|6554.2|6553.2|811
1614342300000|2021-02-26 12:25:00|6559.2|6558.2|6557.2|6556.2|6560.5|6559.5|6554.5|6553.5|714
1614342600000|2021-02-26 12:30:00|6557|6556|6559.7|6558.7|6563.5|6562.5|6557|6556|644
1614342900000|2021-02-26 12:35:00|6560|6559|6559.2|6558.2|6561|6560|6553.7|6552.7|789
1614343200000|2021-02-26 12:40:00|6559.5|6558.5|6553.8|6552.8|6559.8|6558.8|6549.5|6548.5|1135
1614343500000|2021-02-26 12:45:00|6554.3|6553.3|6550.8|6549.8|6555|6554|6549.3|6548.3|963
1614343800000|2021-02-26 12:50:00|6550.5|6549.5|6544|6543|6554|6553|6543|6542|811
1614344100000|2021-02-26 12:55:00|6543.8|6542.8|6528.8|6527.8|6546.3|6545.3|6527|6526|1759
1614344400000|2021-02-26 13:00:00|6528.3|6527.3|6527.8|6526.8|6529|6528|6520.3|6519.3|1497
1614344700000|2021-02-26 13:05:00|6528.8|6527.8|6532.3|6531.3|6535.8|6534.8|6527.8|6526.8|895
1614345000000|2021-02-26 13:10:00|6531.3|6530.3|6536.8|6535.8|6537|6536|6523.8|6522.8|1260
1614345300000|2021-02-26 13:15:00|6537.3|6536.3|6533.5|6532.5|6539.8|6538.8|6530.3|6529.3|1158
1614345600000|2021-02-26 13:20:00|6533.3|6532.3|6541.8|6540.8|6543.3|6542.3|6532.8|6531.8|840
1614345900000|2021-02-26 13:25:00|6541.5|6540.5|6537.5|6536.5|6541.8|6540.8|6535.3|6534.3|680
1614346200000|2021-02-26 13:30:00|6537.8|6536.8|6542.8|6541.8|6544.8|6543.8|6534.8|6533.8|1503
1614346500000|2021-02-26 13:35:00|6541.8|6540.8|6539|6538|6543.8|6542.8|6537.8|6536.8|1088
1614346800000|2021-02-26 13:40:00|6538.8|6537.8|6540.3|6539.3|6545.3|6544.3|6537.3|6536.3|1025
1614347100000|2021-02-26 13:45:00|6540|6539|6540.3|6539.3|6542.3|6541.3|6536.3|6535.3|772
1614347400000|2021-02-26 13:50:00|6539.8|6538.8|6540.3|6539.3|6542.3|6541.3|6535.3|6534.3|644
1614347700000|2021-02-26 13:55:00|6540|6539|6550.8|6549.8|6551.3|6550.3|6538.8|6537.8|1561
1614348000000|2021-02-26 14:00:00|6551.3|6550.3|6546.3|6545.3|6556|6555|6545|6544|1208
1614348300000|2021-02-26 14:05:00|6546.5|6545.5|6537.3|6536.3|6547.8|6546.8|6536.8|6535.8|1077
1614348600000|2021-02-26 14:10:00|6537|6536|6538.3|6537.3|6540.5|6539.5|6535.3|6534.3|910
1614348900000|2021-02-26 14:15:00|6538|6537|6535.8|6534.8|6540.3|6539.3|6535|6534|962
1614349200000|2021-02-26 14:20:00|6536.3|6535.3|6543.3|6542.3|6543.3|6542.3|6535|6534|971
1614349500000|2021-02-26 14:25:00|6543.5|6542.5|6548.5|6547.5|6549.8|6548.8|6541.5|6540.5|1476
1614349800000|2021-02-26 14:30:00|6547.8|6546.8|6530.8|6529.8|6547.8|6546.8|6528.8|6527.8|3444
1614350100000|2021-02-26 14:35:00|6531|6530|6540.5|6539.5|6542.3|6541.3|6527.3|6526.3|2050
1614350400000|2021-02-26 14:40:00|6540.3|6539.3|6536.5|6535.5|6542.8|6541.8|6533.8|6532.8|1805
1614350700000|2021-02-26 14:45:00|6536.8|6535.8|6536.5|6535.5|6547.3|6546.3|6529.8|6528.8|2630
1614351000000|2021-02-26 14:50:00|6536.8|6535.8|6527.8|6526.8|6536.8|6535.8|6521.8|6520.8|2093
1614351300000|2021-02-26 14:55:00|6527.5|6526.5|6521.5|6520.5|6529.3|6528.3|6516.8|6515.8|2173
1614351600000|2021-02-26 15:00:00|6521.8|6520.8|6526.3|6525.3|6526.8|6525.8|6514.8|6513.8|2061
1614351900000|2021-02-26 15:05:00|6526|6525|6505.3|6504.3|6527|6526|6505.3|6504.3|2559
1614352200000|2021-02-26 15:10:00|6506|6505|6503|6502|6515.5|6514.5|6502.5|6501.5|2027
1614352500000|2021-02-26 15:15:00|6502.7|6501.7|6501.2|6500.2|6508|6507|6498.5|6497.5|1608
1614352800000|2021-02-26 15:20:00|6501.5|6500.5|6493|6492|6505.7|6504.7|6490.5|6489.5|2777
1614353100000|2021-02-26 15:25:00|6493.2|6492.2|6471.2|6470.2|6501.7|6500.7|6469.5|6468.5|3885
1614353400000|2021-02-26 15:30:00|6471|6470|6480.7|6479.7|6487.5|6486.5|6471|6470|2659
1614353700000|2021-02-26 15:35:00|6481|6480|6497|6496|6500.5|6499.5|6479.2|6478.2|2536
1614354000000|2021-02-26 15:40:00|6496.2|6495.2|6499|6498|6501.7|6500.7|6485|6484|2779
1614354300000|2021-02-26 15:45:00|6498.7|6497.7|6509.2|6508.2|6510.2|6509.2|6494|6493|2447
1614354600000|2021-02-26 15:50:00|6509|6508|6499.5|6498.5|6509.5|6508.5|6491.7|6490.7|2254
1614354900000|2021-02-26 15:55:00|6499.7|6498.7|6488.2|6487.2|6500|6499|6486.7|6485.7|2108
1614355200000|2021-02-26 16:00:00|6488.7|6487.7|6498.5|6497.5|6501|6500|6482.5|6481.5|3108
1614355500000|2021-02-26 16:05:00|6498.2|6497.2|6512.5|6511.5|6517|6516|6497.7|6496.7|3787
1614355800000|2021-02-26 16:10:00|6512.7|6511.7|6510|6509|6514.5|6513.5|6501|6500|3062
1614356100000|2021-02-26 16:15:00|6510.2|6509.2|6495.2|6494.2|6513|6512|6491|6490|3638
1614356400000|2021-02-26 16:20:00|6495|6494|6490.5|6489.5|6497.2|6496.2|6477.5|6476.5|4767
1614356700000|2021-02-26 16:25:00|6491|6490|6466|6464|6494|6493|6464.5|6463.5|17053
1614357000000|2021-02-26 16:30:00|6465.7|6463.7|6477.5|6475.5|6489.5|6487.5|6464|6462|16631
1614357300000|2021-02-26 16:35:00|6476.5|6474.5|6494.5|6492.5|6497|6495|6476.5|6474.5|4520
1614357600000|2021-02-26 16:40:00|6494.7|6492.7|6493.5|6491.5|6498.5|6496.5|6488.5|6486.5|2371
1614357900000|2021-02-26 16:45:00|6493.2|6491.2|6492.2|6490.2|6495.5|6493.5|6485.2|6483.2|1283
1614358200000|2021-02-26 16:50:00|6492|6490|6491.7|6489.7|6494.2|6492.2|6484.2|6482.2|852
1614358500000|2021-02-26 16:55:00|6491.5|6489.5|6497.5|6495.5|6497.7|6495.7|6487|6485|724
1614358800000|2021-02-26 17:00:00|6497.2|6495.2|6502.5|6500.5|6503.5|6501.5|6495|6493|665
1614359100000|2021-02-26 17:05:00|6502|6500|6512|6510|6512.5|6510.5|6495.2|6493.2|882
1614359400000|2021-02-26 17:10:00|6512.2|6510.2|6516.2|6514.2|6519.5|6517.5|6510|6508|909
1614359700000|2021-02-26 17:15:00|6516.5|6514.5|6517.2|6515.2|6520.5|6518.5|6514.2|6512.2|763
1614360000000|2021-02-26 17:20:00|6517.5|6515.5|6517|6515|6519|6517|6514|6512|377
1614360300000|2021-02-26 17:25:00|6517.2|6515.2|6511|6509|6518.2|6516.2|6509.5|6507.5|527
1614360600000|2021-02-26 17:30:00|6511.2|6509.2|6513.5|6511.5|6516.5|6514.5|6510|6508|332
1614360900000|2021-02-26 17:35:00|6513.7|6511.7|6507.2|6505.2|6517.2|6515.2|6506|6504|448
1614361200000|2021-02-26 17:40:00|6507.5|6505.5|6507.5|6505.5|6513.5|6511.5|6505.2|6503.2|297
1614361500000|2021-02-26 17:45:00|6507.7|6505.7|6504.5|6502.5|6510|6508|6503.7|6501.7|208
1614361800000|2021-02-26 17:50:00|6504|6502|6510|6508|6514|6512|6501.2|6499.2|342
1614362100000|2021-02-26 17:55:00|6509.5|6507.5|6499.7|6497.7|6511|6509|6499.7|6497.7|195
1614362400000|2021-02-26 18:00:00|6500.2|6498.2|6499|6497|6500.7|6498.7|6493.2|6491.2|225
1614362700000|2021-02-26 18:05:00|6498.7|6496.7|6504.7|6502.7|6505.5|6503.5|6494.2|6492.2|383
1614363000000|2021-02-26 18:10:00|6504.5|6502.5|6502.2|6500.2|6504.5|6502.5|6499.2|6497.2|103
1614363300000|2021-02-26 18:15:00|6502.5|6500.5|6505.7|6503.7|6506.7|6504.7|6500.7|6498.7|216
1614363600000|2021-02-26 18:20:00|6505.5|6503.5|6509.7|6507.7|6513|6511|6505.5|6503.5|337
1614363900000|2021-02-26 18:25:00|6510|6508|6508.7|6506.7|6512.5|6510.5|6507|6505|118
1614364200000|2021-02-26 18:30:00|6509|6507|6503|6501|6510.5|6508.5|6500.7|6498.7|325
1614364500000|2021-02-26 18:35:00|6502.7|6500.7|6495.7|6493.7|6503.7|6501.7|6494.7|6492.7|256
1614364800000|2021-02-26 18:40:00|6495.5|6493.5|6498.2|6496.2|6499.2|6497.2|6493.5|6491.5|259
1614365100000|2021-02-26 18:45:00|6498.5|6496.5|6489.2|6487.2|6501.7|6499.7|6485|6483|204
1614365400000|2021-02-26 18:50:00|6489.5|6487.5|6485.7|6483.7|6490|6488|6485|6483|152
1614365700000|2021-02-26 18:55:00|6485.5|6483.5|6488.2|6486.2|6494.2|6492.2|6485.2|6483.2|263
1614366000000|2021-02-26 19:00:00|6488|6486|6487.2|6485.2|6495.2|6493.2|6486.7|6484.7|158
1614366300000|2021-02-26 19:05:00|6487.5|6485.5|6487|6485|6490.2|6488.2|6484.5|6482.5|123
1614366600000|2021-02-26 19:10:00|6486.7|6484.7|6485|6483|6488|6486|6483.2|6481.2|118
1614366900000|2021-02-26 19:15:00|6485.2|6483.2|6479.2|6477.2|6488.5|6486.5|6478.5|6476.5|218
1614367200000|2021-02-26 19:20:00|6479.5|6477.5|6480.7|6478.7|6485.2|6483.2|6477|6475|221
1614367500000|2021-02-26 19:25:00|6480.5|6478.5|6483.2|6481.2|6484.7|6482.7|6480|6478|124
1614367800000|2021-02-26 19:30:00|6483.5|6481.5|6487.2|6485.2|6487.7|6485.7|6479.7|6477.7|319
1614368100000|2021-02-26 19:35:00|6487.5|6485.5|6487.2|6485.2|6489|6487|6485|6483|182
1614368400000|2021-02-26 19:40:00|6487.5|6485.5|6484.2|6482.2|6488.5|6486.5|6480.5|6478.5|147
1614368700000|2021-02-26 19:45:00|6484.5|6482.5|6490.7|6488.7|6491.7|6489.7|6484.5|6482.5|95
1614369000000|2021-02-26 19:50:00|6490.5|6488.5|6491.2|6489.2|6493.2|6491.2|6488|6486|149
1614369300000|2021-02-26 19:55:00|6491|6489|6492.2|6490.2|6493.2|6491.2|6487.7|6485.7|158
1614369600000|2021-02-26 20:00:00|6493|6491|6500|6498|6500.7|6498.7|6493|6491|263
1614369900000|2021-02-26 20:05:00|6499.5|6497.5|6504.2|6502.2|6505.7|6503.7|6498.2|6496.2|319
1614370200000|2021-02-26 20:10:00|6504|6502|6503.5|6501.5|6506.5|6504.5|6502|6500|330
1614370500000|2021-02-26 20:15:00|6504|6502|6508.2|6506.2|6508.5|6506.5|6504|6502|305
1614370800000|2021-02-26 20:20:00|6508.5|6506.5|6502.7|6500.7|6508.5|6506.5|6502|6500|325
1614371100000|2021-02-26 20:25:00|6502.5|6500.5|6492.5|6490.5|6502.5|6500.5|6492.2|6490.2|291
1614371400000|2021-02-26 20:30:00|6492.2|6490.2|6492.2|6490.2|6493.7|6491.7|6489.5|6487.5|348
1614371700000|2021-02-26 20:35:00|6492.5|6490.5|6493.5|6491.5|6495|6493|6490.5|6488.5|263
1614372000000|2021-02-26 20:40:00|6492.2|6490.2|6498.7|6496.7|6503.2|6501.2|6489.7|6487.7|339
1614372300000|2021-02-26 20:45:00|6499|6497|6514.5|6512.5|6515.7|6513.7|6499|6497|461
1614372600000|2021-02-26 20:50:00|6514.7|6512.7|6497.2|6495.2|6514.7|6512.7|6497.2|6495.2|747
1614372900000|2021-02-26 20:55:00|6497|6495|6487.8|6483.8|6501.5|6499.5|6486.5|6482.5|1127
1614373200000|2021-02-26 21:00:00|6486.8|6482.8|6482.9|6478.9|6495.5|6491.5|6479.1|6475.1|2
1614373500000|2021-02-26 21:05:00|6482.8|6478.8|6480.5|6476.5|6490.7|6486.7|6469.7|6465.7|0
1614373800000|2021-02-26 21:10:00|6480.3|6476.3|6481.6|6477.6|6488.5|6484.5|6478.6|6474.6|0
1614374100000|2021-02-26 21:15:00|6481.7|6477.7|6480.4|6476.4|6482|6478|6478.9|6474.9|0
1614374400000|2021-02-26 21:20:00|6480.5|6476.5|6484.2|6480.2|6486.3|6482.3|6480|6476|0
1614374700000|2021-02-26 21:25:00|6484.3|6480.3|6485.5|6481.5|6485.8|6481.8|6483.9|6479.9|0
1614375000000|2021-02-26 21:30:00|6487.2|6483.2|6487.9|6483.9|6491.2|6487.2|6481.2|6477.2|0
1614375300000|2021-02-26 21:35:00|6487.5|6483.5|6491.7|6487.7|6494.1|6490.1|6487.1|6483.1|0
1614375600000|2021-02-26 21:40:00|6491.3|6487.3|6495.3|6491.3|6495.3|6491.3|6487.8|6483.8|0
1614375900000|2021-02-26 21:45:00|6494.9|6490.9|6501.2|6497.2|6501.7|6497.7|6494.9|6490.9|0
1614376200000|2021-02-26 21:50:00|6500.8|6496.8|6501.1|6497.1|6501.5|6497.5|6499|6495|0
1614376500000|2021-02-26 21:55:00|6501.4|6497.4|6499.7|6495.7|6503.1|6499.1|6498.4|6494.4|0
1614553200000|2021-02-28 23:00:00|6509.4|6505.4|6518.5|6514.5|6524.4|6520.4|6508.3|6504.3|0
1614553500000|2021-02-28 23:05:00|6518.9|6514.9|6518.3|6514.3|6524.8|6520.8|6518.3|6514.3|0
1614553800000|2021-02-28 23:10:00|6518.5|6514.5|6515.1|6511.1|6521.8|6517.8|6513.7|6509.7|0
1614554100000|2021-02-28 23:15:00|6514.5|6510.5|6517.8|6513.8|6519.8|6515.8|6509|6505|0
1614554400000|2021-02-28 23:20:00|6518.4|6514.4|6525.8|6521.8|6526.7|6522.7|6518.4|6514.4|0
1614554700000|2021-02-28 23:25:00|6526.1|6522.1|6529.2|6525.2|6531.3|6527.3|6525.1|6521.1|0
1614555000000|2021-02-28 23:30:00|6530.2|6526.2|6529.1|6525.1|6530.9|6526.9|6527.7|6523.7|0
1614555300000|2021-02-28 23:35:00|6529.3|6525.3|6531.6|6527.6|6531.8|6527.8|6526.4|6522.4|0
1614555600000|2021-02-28 23:40:00|6531.9|6527.9|6536|6532|6538.9|6534.9|6530.9|6526.9|0
1614555900000|2021-02-28 23:45:00|6535.9|6531.9|6534.2|6530.2|6536.9|6532.9|6531.6|6527.6|0
1614556200000|2021-02-28 23:50:00|6534.4|6530.4|6532.4|6528.4|6535.4|6531.4|6530.9|6526.9|0
1614556500000|2021-02-28 23:55:00|6532.2|6528.2|6537.9|6533.9|6538.4|6534.4|6532.2|6528.2|0
1614556800000|2021-03-01 00:00:00|6538.2|6534.2|6540.6|6536.6|6541.4|6537.4|6536.5|6532.5|0
1614557100000|2021-03-01 00:05:00|6540.3|6536.3|6527.9|6523.9|6540.3|6536.3|6526.9|6522.9|0
1614557400000|2021-03-01 00:10:00|6527.6|6523.6|6533|6529|6533.7|6529.7|6526.6|6522.6|0
1614557700000|2021-03-01 00:15:00|6532.6|6528.6|6527.4|6523.4|6533.7|6529.7|6525|6521|0
1614558000000|2021-03-01 00:20:00|6527.3|6523.3|6526.8|6522.8|6530.2|6526.2|6524.1|6520.1|0
1614558300000|2021-03-01 00:25:00|6526.9|6522.9|6533.3|6529.3|6533.3|6529.3|6526.6|6522.6|0
1614558600000|2021-03-01 00:30:00|6533.4|6529.4|6537|6533|6537.8|6533.8|6533.3|6529.3|0
1614558900000|2021-03-01 00:35:00|6537.1|6533.1|6536.7|6532.7|6538.7|6534.7|6535|6531|0
1614559200000|2021-03-01 00:40:00|6536.8|6532.8|6536.4|6532.4|6538.3|6534.3|6536.4|6532.4|0
1614559500000|2021-03-01 00:45:00|6536.5|6532.5|6538.3|6534.3|6538.4|6534.4|6534.7|6530.7|0
1614559800000|2021-03-01 00:50:00|6536.9|6532.9|6538|6534|6539.6|6535.6|6536.1|6532.1|0
1614560100000|2021-03-01 00:55:00|6538.1|6534.1|6532.1|6528.1|6539.4|6535.4|6530.6|6526.6|0
1614560400000|2021-03-01 01:00:00|6532.2|6528.2|6535.7|6532.7|6539|6536|6530.1|6526.1|365
1614560700000|2021-03-01 01:05:00|6536|6533|6542.7|6539.7|6543.2|6540.2|6535.7|6532.7|83
1614561000000|2021-03-01 01:10:00|6542.2|6539.2|6543.7|6540.7|6547|6544|6542|6539|83
1614561300000|2021-03-01 01:15:00|6546|6543|6545.7|6542.7|6548.2|6545.2|6543.7|6540.7|55
1614561600000|2021-03-01 01:20:00|6546.2|6543.2|6542.5|6539.5|6546.5|6543.5|6542|6539|27
1614561900000|2021-03-01 01:25:00|6542.7|6539.7|6544.7|6541.7|6545.5|6542.5|6540.5|6537.5|66
1614562200000|2021-03-01 01:30:00|6544.5|6541.5|6545.2|6542.2|6547.7|6544.7|6544|6541|82
1614562500000|2021-03-01 01:35:00|6545|6542|6544.7|6541.7|6546.5|6543.5|6543.2|6540.2|71
1614562800000|2021-03-01 01:40:00|6544.5|6541.5|6545|6542|6546.7|6543.7|6544|6541|24
1614563100000|2021-03-01 01:45:00|6545.2|6542.2|6546.7|6543.7|6547.7|6544.7|6543.5|6540.5|27
1614563400000|2021-03-01 01:50:00|6547|6544|6546.7|6543.7|6549|6546|6544.7|6541.7|16
1614563700000|2021-03-01 01:55:00|6546.5|6543.5|6545|6542|6546.7|6543.7|6544.5|6541.5|7
1614564000000|2021-03-01 02:00:00|6545.2|6542.2|6543.2|6540.2|6547|6544|6543.2|6540.2|10
1614564300000|2021-03-01 02:05:00|6543|6540|6545.2|6542.2|6545.7|6542.7|6542|6539|4
1614564600000|2021-03-01 02:10:00|6545.7|6542.7|6545.5|6542.5|6546.2|6543.2|6544.2|6541.2|9
1614564900000|2021-03-01 02:15:00|6545.7|6542.7|6542.7|6539.7|6545.7|6542.7|6542.5|6539.5|4
1614565200000|2021-03-01 02:20:00|6543|6540|6542.7|6539.7|6544|6541|6540.7|6537.7|5
1614565500000|2021-03-01 02:25:00|6543.5|6540.5|6540.5|6537.5|6543.7|6540.7|6539.7|6536.7|3
1614565800000|2021-03-01 02:30:00|6540.2|6537.2|6539.2|6536.2|6541|6538|6537.7|6534.7|4
1614566100000|2021-03-01 02:35:00|6540.5|6537.5|6540.2|6537.2|6540.7|6537.7|6539.5|6536.5|7
1614566400000|2021-03-01 02:40:00|6540.7|6537.7|6540|6537|6540.7|6537.7|6538.7|6535.7|0
1614566700000|2021-03-01 02:45:00|6540.2|6537.2|6536.5|6533.5|6540.2|6537.2|6536.5|6533.5|5
1614567000000|2021-03-01 02:50:00|6536.2|6533.2|6536.7|6533.7|6537.2|6534.2|6536.2|6533.2|6
1614567300000|2021-03-01 02:55:00|6537|6534|6534.2|6531.2|6537.5|6534.5|6534|6531|19
1614567600000|2021-03-01 03:00:00|6534.5|6531.5|6531.5|6528.5|6535.2|6532.2|6531.5|6528.5|28
1614567900000|2021-03-01 03:05:00|6530.5|6527.5|6531|6528|6532.5|6529.5|6530.2|6527.2|4
1614568200000|2021-03-01 03:10:00|6531.2|6528.2|6534|6531|6536|6533|6531|6528|16
1614568500000|2021-03-01 03:15:00|6533.7|6530.7|6535|6532|6535.2|6532.2|6533|6530|4
1614568800000|2021-03-01 03:20:00|6535.2|6532.2|6536.5|6533.5|6537|6534|6534.7|6531.7|16
1614569100000|2021-03-01 03:25:00|6536.2|6533.2|6536.7|6533.7|6536.7|6533.7|6535.2|6532.2|1
1614569400000|2021-03-01 03:30:00|6537.2|6534.2|6533.5|6530.5|6537.5|6534.5|6533|6530|9
1614569700000|2021-03-01 03:35:00|6533.2|6530.2|6531|6528|6534|6531|6530.7|6527.7|7
1614570000000|2021-03-01 03:40:00|6530.7|6527.7|6534.5|6531.5|6534.5|6531.5|6530.7|6527.7|3
1614570300000|2021-03-01 03:45:00|6534.2|6531.2|6536.7|6533.7|6537|6534|6533.5|6530.5|5
1614570600000|2021-03-01 03:50:00|6536.5|6533.5|6535.5|6532.5|6536.5|6533.5|6533.7|6530.7|1
1614570900000|2021-03-01 03:55:00|6535.2|6532.2|6530|6527|6535.2|6532.2|6530|6527|17
1614571200000|2021-03-01 04:00:00|6530.2|6527.2|6533.7|6530.7|6534|6531|6530|6527|8
1614571500000|2021-03-01 04:05:00|6534|6531|6537.5|6534.5|6539.5|6536.5|6534|6531|4
1614571800000|2021-03-01 04:10:00|6537.7|6534.7|6538.7|6535.7|6540.5|6537.5|6537.7|6534.7|4
1614572100000|2021-03-01 04:15:00|6538.5|6535.5|6536.2|6533.2|6538.5|6535.5|6535.5|6532.5|12
1614572400000|2021-03-01 04:20:00|6536|6533|6531|6528|6536|6533|6531|6528|0
1614572700000|2021-03-01 04:25:00|6530.7|6527.7|6532.2|6529.2|6534.7|6531.7|6530.2|6527.2|1
1614573000000|2021-03-01 04:30:00|6532.5|6529.5|6535.7|6532.7|6536.7|6533.7|6532.5|6529.5|19
1614573300000|2021-03-01 04:35:00|6536.5|6533.5|6531.7|6528.7|6537.2|6534.2|6530.7|6527.7|41
1614573600000|2021-03-01 04:40:00|6532|6529|6531|6528|6532.7|6529.7|6530.2|6527.2|5
1614573900000|2021-03-01 04:45:00|6531.2|6528.2|6531|6528|6533|6530|6529.5|6526.5|2
1614574200000|2021-03-01 04:50:00|6530.7|6527.7|6528.5|6525.5|6530.7|6527.7|6526.5|6523.5|2
1614574500000|2021-03-01 04:55:00|6529.2|6526.2|6529.2|6526.2|6530.7|6527.7|6529|6526|3
1614574800000|2021-03-01 05:00:00|6529.5|6526.5|6531.7|6528.7|6534|6531|6529.5|6526.5|2
1614575100000|2021-03-01 05:05:00|6531.5|6528.5|6534.5|6531.5|6535|6532|6529.2|6526.2|0
1614575400000|2021-03-01 05:10:00|6534.7|6531.7|6535.2|6532.2|6537.5|6534.5|6534.7|6531.7|8
1614575700000|2021-03-01 05:15:00|6535|6532|6534.7|6531.7|6535.7|6532.7|6534.2|6531.2|0
1614576000000|2021-03-01 05:20:00|6535|6532|6532.7|6529.7|6536.7|6533.7|6532.5|6529.5|3
1614576300000|2021-03-01 05:25:00|6533|6530|6532.2|6529.2|6534|6531|6532.2|6529.2|13
1614576600000|2021-03-01 05:30:00|6532.5|6529.5|6531|6528|6534.5|6531.5|6530.5|6527.5|14
1614576900000|2021-03-01 05:35:00|6530.7|6527.7|6529.2|6526.2|6532|6529|6529|6526|5
1614577200000|2021-03-01 05:40:00|6529.5|6526.5|6530.7|6527.7|6532|6529|6529.5|6526.5|11
1614577500000|2021-03-01 05:45:00|6530.5|6527.5|6534|6531|6534|6531|6530.5|6527.5|21
1614577800000|2021-03-01 05:50:00|6533.5|6530.5|6534.7|6531.7|6534.7|6531.7|6533.5|6530.5|13
1614578100000|2021-03-01 05:55:00|6535.5|6532.5|6535.7|6532.7|6536.7|6533.7|6534|6531|19
1614578400000|2021-03-01 06:00:00|6536.2|6533.2|6537.2|6534.2|6538.5|6535.5|6534|6531|8
1614578700000|2021-03-01 06:05:00|6537.5|6534.5|6536.5|6533.5|6538.7|6535.7|6536.2|6533.2|7
1614579000000|2021-03-01 06:10:00|6536.7|6533.7|6530.7|6527.7|6538|6535|6530|6527|37
1614579300000|2021-03-01 06:15:00|6531|6528|6528.5|6525.5|6531.2|6528.2|6528.2|6525.2|15
1614579600000|2021-03-01 06:20:00|6528.2|6525.2|6528|6525|6531.2|6528.2|6527.2|6524.2|10
1614579900000|2021-03-01 06:25:00|6527.7|6524.7|6526.2|6523.2|6529.2|6526.2|6526.2|6523.2|13
1614580200000|2021-03-01 06:30:00|6526|6523|6529.7|6526.7|6530|6527|6526|6523|50
1614580500000|2021-03-01 06:35:00|6528.7|6525.7|6527.7|6524.7|6529|6526|6527|6524|80
1614580800000|2021-03-01 06:40:00|6527.5|6524.5|6527.5|6524.5|6530.5|6527.5|6527.2|6524.2|60
1614581100000|2021-03-01 06:45:00|6527.2|6524.2|6528|6525|6528.2|6525.2|6525.7|6522.7|68
1614581400000|2021-03-01 06:50:00|6527.7|6524.7|6526.2|6523.2|6528|6525|6526.2|6523.2|8
1614581700000|2021-03-01 06:55:00|6525.7|6522.7|6523.7|6520.7|6526|6523|6522.5|6519.5|116
1614582000000|2021-03-01 07:00:00|6524|6521|6525.2|6523.2|6528|6526|6520.2|6518.2|403
1614582300000|2021-03-01 07:05:00|6525.5|6523.5|6527|6525|6529.5|6527.5|6524.2|6522.2|325
1614582600000|2021-03-01 07:10:00|6527.2|6525.2|6536.5|6534.5|6536.5|6534.5|6527.2|6525.2|423
1614582900000|2021-03-01 07:15:00|6536.2|6534.2|6537.2|6535.2|6540|6538|6536|6534|483
1614583200000|2021-03-01 07:20:00|6537.5|6535.5|6540.2|6538.2|6541.5|6539.5|6535.5|6533.5|231
1614583500000|2021-03-01 07:25:00|6539.7|6537.7|6541.5|6539.5|6542.2|6540.2|6536.2|6534.2|106
1614583800000|2021-03-01 07:30:00|6541|6539|6542.7|6540.7|6543.7|6541.7|6538.2|6536.2|171
1614584100000|2021-03-01 07:35:00|6543|6541|6539.2|6537.2|6548|6546|6539|6537|269
1614584400000|2021-03-01 07:40:00|6539.5|6537.5|6539.2|6537.2|6541|6539|6536.2|6534.2|158
1614584700000|2021-03-01 07:45:00|6539.5|6537.5|6544.7|6542.7|6546|6544|6538.2|6536.2|262
1614585000000|2021-03-01 07:50:00|6544.5|6542.5|6548.5|6546.5|6552|6550|6543.2|6541.2|429
1614585300000|2021-03-01 07:55:00|6548.2|6546.2|6559.5|6557.5|6560.5|6558.5|6547|6545|679
1614585600000|2021-03-01 08:00:00|6559.2|6557.2|6571|6570|6578.7|6577.7|6549.2|6548.2|5251
1614585900000|2021-03-01 08:05:00|6569.2|6568.2|6570.7|6569.7|6575.5|6574.5|6564.5|6563.5|3907
1614586200000|2021-03-01 08:10:00|6570.5|6569.5|6582.2|6581.2|6584.2|6583.2|6569.7|6568.7|2053
1614586500000|2021-03-01 08:15:00|6582.5|6581.5|6592.5|6591.5|6596.5|6595.5|6582.5|6581.5|2335
1614586800000|2021-03-01 08:20:00|6593|6592|6593|6592|6598|6597|6587|6586|1650
1614587100000|2021-03-01 08:25:00|6593.2|6592.2|6592|6591|6596.7|6595.7|6589|6588|1096
1614587400000|2021-03-01 08:30:00|6591.2|6590.2|6598|6597|6598|6597|6589.5|6588.5|1700
1614587700000|2021-03-01 08:35:00|6598.2|6597.2|6604.7|6603.7|6606|6605|6598.2|6597.2|1152
1614588000000|2021-03-01 08:40:00|6603.7|6602.7|6604|6603|6606.5|6605.5|6601|6600|935
1614588300000|2021-03-01 08:45:00|6603.7|6602.7|6610.7|6609.7|6615.2|6614.2|6603.2|6602.2|918
1614588600000|2021-03-01 08:50:00|6610.2|6609.2|6607.7|6606.7|6611.2|6610.2|6605.7|6604.7|985
1614588900000|2021-03-01 08:55:00|6607.5|6606.5|6603.5|6602.5|6609.5|6608.5|6601|6600|910
1614589200000|2021-03-01 09:00:00|6603.2|6602.2|6602|6601|6608.2|6607.2|6602|6601|891
1614589500000|2021-03-01 09:05:00|6602.2|6601.2|6609|6608|6610.2|6609.2|6601.5|6600.5|787
1614589800000|2021-03-01 09:10:00|6609.2|6608.2|6608.5|6607.5|6611.5|6610.5|6608|6607|647
1614590100000|2021-03-01 09:15:00|6608.7|6607.7|6604.5|6603.5|6609.5|6608.5|6603.2|6602.2|764
1614590400000|2021-03-01 09:20:00|6604.2|6603.2|6600|6599|6604.2|6603.2|6599.5|6598.5|534
1614590700000|2021-03-01 09:25:00|6600.2|6599.2|6599|6598|6601.5|6600.5|6595|6594|734
1614591000000|2021-03-01 09:30:00|6598.2|6597.2|6598.5|6597.5|6601|6600|6596.2|6595.2|406
1614591300000|2021-03-01 09:35:00|6598.2|6597.2|6598|6597|6598.7|6597.7|6593.2|6592.2|430
1614591600000|2021-03-01 09:40:00|6597.7|6596.7|6595|6594|6597.7|6596.7|6592.7|6591.7|481
1614591900000|2021-03-01 09:45:00|6595.2|6594.2|6594.5|6593.5|6598.5|6597.5|6593|6592|574
1614592200000|2021-03-01 09:50:00|6594|6593|6596.2|6595.2|6596.7|6595.7|6593.5|6592.5|612
1614592500000|2021-03-01 09:55:00|6596|6595|6598.5|6597.5|6599|6598|6595.5|6594.5|281
1614592800000|2021-03-01 10:00:00|6598.2|6597.2|6597.7|6596.7|6598.7|6597.7|6595|6594|538
1614593100000|2021-03-01 10:05:00|6597.5|6596.5|6594|6593|6598.2|6597.2|6592|6591|404
1614593400000|2021-03-01 10:10:00|6593.7|6592.7|6593.2|6592.2|6597|6596|6593|6592|267
1614593700000|2021-03-01 10:15:00|6593|6592|6588.5|6587.5|6593.2|6592.2|6588.5|6587.5|383
1614594000000|2021-03-01 10:20:00|6588.7|6587.7|6588.7|6587.7|6590.7|6589.7|6587|6586|360
1614594300000|2021-03-01 10:25:00|6589|6588|6588.7|6587.7|6592.2|6591.2|6588.5|6587.5|289
1614594600000|2021-03-01 10:30:00|6589|6588|6588.7|6587.7|6589.5|6588.5|6585.5|6584.5|382
1614594900000|2021-03-01 10:35:00|6588.5|6587.5|6588.5|6587.5|6591|6590|6587|6586|286
1614595200000|2021-03-01 10:40:00|6588|6587|6586.7|6585.7|6590.7|6589.7|6586|6585|353
1614595500000|2021-03-01 10:45:00|6586.5|6585.5|6583.5|6582.5|6587.5|6586.5|6582.5|6581.5|408
1614595800000|2021-03-01 10:50:00|6583.2|6582.2|6587.5|6586.5|6590|6589|6583|6582|419
1614596100000|2021-03-01 10:55:00|6587.2|6586.2|6587.5|6586.5|6589|6588|6586|6585|342
1614596400000|2021-03-01 11:00:00|6587|6586|6582.7|6581.7|6588.2|6587.2|6581|6580|541
1614596700000|2021-03-01 11:05:00|6582.5|6581.5|6579.5|6578.5|6582.7|6581.7|6578|6577|595
1614597000000|2021-03-01 11:10:00|6579|6578|6574|6573|6579.5|6578.5|6574|6573|517
1614597300000|2021-03-01 11:15:00|6573.7|6572.7|6573.5|6572.5|6577|6576|6573.5|6572.5|391
1614597600000|2021-03-01 11:20:00|6573.2|6572.2|6572.5|6571.5|6573.5|6572.5|6568.5|6567.5|719
1614597900000|2021-03-01 11:25:00|6572.7|6571.7|6573|6572|6573.2|6572.2|6567.5|6566.5|572
1614598200000|2021-03-01 11:30:00|6573.2|6572.2|6569.5|6568.5|6573.5|6572.5|6567|6566|550
1614598500000|2021-03-01 11:35:00|6569.7|6568.7|6569.5|6568.5|6573|6572|6566.5|6565.5|712
1614598800000|2021-03-01 11:40:00|6569.2|6568.2|6571.5|6570.5|6572.2|6571.2|6568.5|6567.5|431
1614599100000|2021-03-01 11:45:00|6571|6570|6560.5|6559.5|6571|6570|6560.2|6559.2|805
1614599400000|2021-03-01 11:50:00|6560.7|6559.7|6552.5|6551.5|6560.7|6559.7|6548.7|6547.7|1439
1614599700000|2021-03-01 11:55:00|6552.2|6551.2|6556|6555|6556|6555|6549.5|6548.5|1601
1614600000000|2021-03-01 12:00:00|6556.5|6555.5|6556.5|6555.5|6559|6558|6552.5|6551.5|1176
1614600300000|2021-03-01 12:05:00|6556.2|6555.2|6562|6561|6563|6562|6554.5|6553.5|785
1614600600000|2021-03-01 12:10:00|6561.7|6560.7|6563.7|6562.7|6564.5|6563.5|6561.7|6560.7|339
1614600900000|2021-03-01 12:15:00|6563.5|6562.5|6571.5|6570.5|6571.5|6570.5|6563.2|6562.2|408
1614601200000|2021-03-01 12:20:00|6571|6570|6568|6567|6572.5|6571.5|6568|6567|324
1614601500000|2021-03-01 12:25:00|6567.7|6566.7|6563.2|6562.2|6568.5|6567.5|6561.5|6560.5|312
1614601800000|2021-03-01 12:30:00|6563.5|6562.5|6563|6562|6564.5|6563.5|6560.5|6559.5|559
1614602100000|2021-03-01 12:35:00|6563.2|6562.2|6564.2|6563.2|6564.5|6563.5|6559.5|6558.5|336
1614602400000|2021-03-01 12:40:00|6565.2|6564.2|6568.7|6567.7|6570.5|6569.5|6564|6563|312
1614602700000|2021-03-01 12:45:00|6569|6568|6573|6572|6573|6572|6568.5|6567.5|291
1614603000000|2021-03-01 12:50:00|6573.2|6572.2|6576|6575|6577|6576|6572.5|6571.5|342
1614603300000|2021-03-01 12:55:00|6575.7|6574.7|6574.5|6573.5|6576|6575|6573|6572|682
1614603600000|2021-03-01 13:00:00|6575|6574|6581|6580|6581|6580|6573.5|6572.5|634
1614603900000|2021-03-01 13:05:00|6581.5|6580.5|6577|6576|6581.7|6580.7|6576|6575|618
1614604200000|2021-03-01 13:10:00|6577.2|6576.2|6575.5|6574.5|6577.7|6576.7|6575|6574|607
1614604500000|2021-03-01 13:15:00|6576|6575|6571.2|6570.2|6577|6576|6571|6570|594
1614604800000|2021-03-01 13:20:00|6571.5|6570.5|6572|6571|6572.5|6571.5|6569.5|6568.5|437
1614605100000|2021-03-01 13:25:00|6571.7|6570.7|6569.7|6568.7|6571.7|6570.7|6567.2|6566.2|294
1614605400000|2021-03-01 13:30:00|6569.5|6568.5|6569|6568|6571|6570|6569|6568|233
1614605700000|2021-03-01 13:35:00|6568.7|6567.7|6571.5|6570.5|6572.5|6571.5|6568|6567|485
1614606000000|2021-03-01 13:40:00|6571.2|6570.2|6566|6565|6571.5|6570.5|6565.7|6564.7|257
1614606300000|2021-03-01 13:45:00|6565.5|6564.5|6562|6561|6568.7|6567.7|6561|6560|409
1614606600000|2021-03-01 13:50:00|6561.5|6560.5|6560|6559|6563|6562|6558.7|6557.7|506
1614606900000|2021-03-01 13:55:00|6560.7|6559.7|6557|6556|6561|6560|6557|6556|427
1614607200000|2021-03-01 14:00:00|6557.2|6556.2|6558.7|6557.7|6561.5|6560.5|6557|6556|341
1614607500000|2021-03-01 14:05:00|6558.2|6557.2|6558.2|6557.2|6562.5|6561.5|6555.2|6554.2|1363
1614607800000|2021-03-01 14:10:00|6558.5|6557.5|6563.2|6562.2|6564|6563|6558.5|6557.5|471
1614608100000|2021-03-01 14:15:00|6563.5|6562.5|6560.2|6559.2|6565.5|6564.5|6560|6559|439
1614608400000|2021-03-01 14:20:00|6560.5|6559.5|6559.2|6558.2|6565.5|6564.5|6559|6558|751
1614608700000|2021-03-01 14:25:00|6559.5|6558.5|6560.7|6559.7|6561|6560|6557.2|6556.2|668
1614609000000|2021-03-01 14:30:00|6560.5|6559.5|6567.7|6566.7|6573|6572|6560.5|6559.5|1369
1614609300000|2021-03-01 14:35:00|6567.5|6566.5|6564.7|6563.7|6571|6570|6564.2|6563.2|1264
1614609600000|2021-03-01 14:40:00|6565|6564|6570.7|6569.7|6571.5|6570.5|6564.5|6563.5|1005
1614609900000|2021-03-01 14:45:00|6571|6570|6574.5|6573.5|6575.5|6574.5|6567.5|6566.5|1637
1614610200000|2021-03-01 14:50:00|6574.2|6573.2|6563.2|6562.2|6575.2|6574.2|6563|6562|1627
1614610500000|2021-03-01 14:55:00|6563.7|6562.7|6568|6567|6568.5|6567.5|6562|6561|1321
1614610800000|2021-03-01 15:00:00|6568.7|6567.7|6573.5|6572.5|6576.7|6575.7|6567.2|6566.2|1553
1614611100000|2021-03-01 15:05:00|6573.7|6572.7|6575.2|6574.2|6578.5|6577.5|6570.7|6569.7|1824
1614611400000|2021-03-01 15:10:00|6575.4|6574.4|6578.2|6577.2|6578.9|6577.9|6573.7|6572.7|1171
1614611700000|2021-03-01 15:15:00|6578.7|6577.7|6588.7|6587.7|6588.9|6587.9|6577.7|6576.7|1793
1614612000000|2021-03-01 15:20:00|6589.2|6588.2|6592.2|6591.2|6593.2|6592.2|6589.2|6588.2|1142
1614612300000|2021-03-01 15:25:00|6591.9|6590.9|6574.9|6573.9|6592.2|6591.2|6572.4|6571.4|1553
1614612600000|2021-03-01 15:30:00|6575.2|6574.2|6577.7|6576.7|6579.7|6578.7|6573.7|6572.7|1343
1614612900000|2021-03-01 15:35:00|6578.2|6577.2|6578.4|6577.4|6584.2|6583.2|6574.9|6573.9|1053
1614613200000|2021-03-01 15:40:00|6578.7|6577.7|6581.4|6580.4|6581.7|6580.7|6576.2|6575.2|986
1614613500000|2021-03-01 15:45:00|6581.7|6580.7|6585.7|6584.7|6585.7|6584.7|6579.7|6578.7|885
1614613800000|2021-03-01 15:50:00|6585.4|6584.4|6588.2|6587.2|6588.9|6587.9|6585.2|6584.2|999
1614614100000|2021-03-01 15:55:00|6588.4|6587.4|6593.4|6592.4|6596.2|6595.2|6587.2|6586.2|851
1614614400000|2021-03-01 16:00:00|6593.9|6592.9|6591.2|6590.2|6594.2|6593.2|6589.2|6588.2|1411
1614614700000|2021-03-01 16:05:00|6590.7|6589.7|6592.2|6591.2|6592.2|6591.2|6585.2|6584.2|1210
1614615000000|2021-03-01 16:10:00|6591.7|6590.7|6593.2|6592.2|6593.2|6592.2|6588.7|6587.7|1102
1614615300000|2021-03-01 16:15:00|6593.4|6592.4|6595.9|6594.9|6596.2|6595.2|6588.7|6587.7|1465
1614615600000|2021-03-01 16:20:00|6595.7|6594.7|6592.4|6591.4|6596.2|6595.2|6590.9|6589.9|1113
1614615900000|2021-03-01 16:25:00|6592.2|6591.2|6581.7|6579.7|6593.2|6592.2|6577.9|6576.9|5623
1614616200000|2021-03-01 16:30:00|6581.2|6579.2|6588.7|6586.7|6591.4|6589.4|6577.2|6575.2|6477
1614616500000|2021-03-01 16:35:00|6588.4|6586.4|6590.7|6588.7|6593.7|6591.7|6587.2|6585.2|2182
1614616800000|2021-03-01 16:40:00|6590.4|6588.4|6594.4|6592.4|6594.7|6592.7|6589.7|6587.7|634
1614617100000|2021-03-01 16:45:00|6594.2|6592.2|6591.2|6589.2|6594.4|6592.4|6587.7|6585.7|554
1614617400000|2021-03-01 16:50:00|6590.9|6588.9|6593.7|6591.7|6593.7|6591.7|6589.7|6587.7|445
1614617700000|2021-03-01 16:55:00|6594.2|6592.2|6597.2|6595.2|6598.2|6596.2|6594.2|6592.2|485
1614618000000|2021-03-01 17:00:00|6597.4|6595.4|6598.2|6596.2|6600.4|6598.4|6597.2|6595.2|314
1614618300000|2021-03-01 17:05:00|6598.4|6596.4|6598.2|6596.2|6599.9|6597.9|6597.7|6595.7|195
1614618600000|2021-03-01 17:10:00|6597.9|6595.9|6595.2|6593.2|6598.7|6596.7|6594.2|6592.2|183
1614618900000|2021-03-01 17:15:00|6595.4|6593.4|6588.7|6586.7|6595.7|6593.7|6587.2|6585.2|403
1614619200000|2021-03-01 17:20:00|6588.4|6586.4|6592.4|6590.4|6592.7|6590.7|6588.4|6586.4|160
1614619500000|2021-03-01 17:25:00|6592.2|6590.2|6593.7|6591.7|6595.7|6593.7|6591.7|6589.7|136
1614619800000|2021-03-01 17:30:00|6593.4|6591.4|6595.9|6593.9|6596.7|6594.7|6593.4|6591.4|151
1614620100000|2021-03-01 17:35:00|6595.7|6593.7|6591.7|6589.7|6596.4|6594.4|6591.7|6589.7|114
1614620400000|2021-03-01 17:40:00|6591.9|6589.9|6591.2|6589.2|6592.7|6590.7|6588.7|6586.7|483
1614620700000|2021-03-01 17:45:00|6591.4|6589.4|6593.2|6591.2|6593.7|6591.7|6588.4|6586.4|301
1614621000000|2021-03-01 17:50:00|6593.4|6591.4|6592.2|6590.2|6594.2|6592.2|6590.7|6588.7|200
1614621300000|2021-03-01 17:55:00|6592.4|6590.4|6583.7|6581.7|6592.7|6590.7|6583.7|6581.7|954
1614621600000|2021-03-01 18:00:00|6584.2|6582.2|6584.2|6582.2|6585.7|6583.7|6582.2|6580.2|326
1614621900000|2021-03-01 18:05:00|6584.4|6582.4|6587.2|6585.2|6588.7|6586.7|6583.7|6581.7|269
1614622200000|2021-03-01 18:10:00|6586.7|6584.7|6585.2|6583.2|6588.7|6586.7|6585.2|6583.2|256
1614622500000|2021-03-01 18:15:00|6584.9|6582.9|6587.2|6585.2|6588.2|6586.2|6584.2|6582.2|235
1614622800000|2021-03-01 18:20:00|6587.4|6585.4|6585.2|6583.2|6590.4|6588.4|6585.2|6583.2|183
1614623100000|2021-03-01 18:25:00|6585.4|6583.4|6586.7|6584.7|6587.9|6585.9|6585.2|6583.2|119
1614623400000|2021-03-01 18:30:00|6586.9|6584.9|6593.4|6591.4|6594.2|6592.2|6586.2|6584.2|487
1614623700000|2021-03-01 18:35:00|6593.2|6591.2|6596.7|6594.7|6597.2|6595.2|6593.2|6591.2|160
1614624000000|2021-03-01 18:40:00|6596.9|6594.9|6597.7|6595.7|6600.2|6598.2|6596.2|6594.2|140
1614624300000|2021-03-01 18:45:00|6597.4|6595.4|6596.9|6594.9|6597.7|6595.7|6593.7|6591.7|142
1614624600000|2021-03-01 18:50:00|6596.7|6594.7|6596.9|6594.9|6598.4|6596.4|6596.2|6594.2|208
1614624900000|2021-03-01 18:55:00|6597.2|6595.2|6598.7|6596.7|6598.7|6596.7|6596.7|6594.7|103
1614625200000|2021-03-01 19:00:00|6598.2|6596.2|6599.2|6597.2|6600.7|6598.7|6597.2|6595.2|85
1614625500000|2021-03-01 19:05:00|6598.9|6596.9|6598.7|6596.7|6601.2|6599.2|6597.2|6595.2|278
1614625800000|2021-03-01 19:10:00|6598.9|6596.9|6601.4|6599.4|6602.4|6600.4|6598.7|6596.7|101
1614626100000|2021-03-01 19:15:00|6601.2|6599.2|6603.7|6601.7|6604.4|6602.4|6600.9|6598.9|104
1614626400000|2021-03-01 19:20:00|6603.9|6601.9|6603.7|6601.7|6604.7|6602.7|6602.4|6600.4|38
1614626700000|2021-03-01 19:25:00|6603.2|6601.2|6605.7|6603.7|6605.7|6603.7|6603.2|6601.2|76
1614627000000|2021-03-01 19:30:00|6606.2|6604.2|6604.7|6602.7|6606.2|6604.2|6604.4|6602.4|45
1614627300000|2021-03-01 19:35:00|6604.9|6602.9|6606.7|6604.7|6607.2|6605.2|6604.9|6602.9|98
1614627600000|2021-03-01 19:40:00|6606.4|6604.4|6608.2|6606.2|6609.2|6607.2|6606.4|6604.4|120
1614627900000|2021-03-01 19:45:00|6608.4|6606.4|6607.7|6605.7|6608.7|6606.7|6606.2|6604.2|85
1614628200000|2021-03-01 19:50:00|6607.9|6605.9|6608.9|6606.9|6610.2|6608.2|6607.7|6605.7|85
1614628500000|2021-03-01 19:55:00|6609.2|6607.2|6609.7|6607.7|6609.9|6607.9|6608.7|6606.7|127
1614628800000|2021-03-01 20:00:00|6609.9|6607.9|6606.7|6604.7|6610.4|6608.4|6606.7|6604.7|168
1614629100000|2021-03-01 20:05:00|6606.2|6604.2|6605.2|6603.2|6606.4|6604.4|6603.9|6601.9|90
1614629400000|2021-03-01 20:10:00|6604.9|6602.9|6605.2|6603.2|6605.2|6603.2|6603.7|6601.7|83
1614629700000|2021-03-01 20:15:00|6604.9|6602.9|6605.2|6603.2|6606.7|6604.7|6603.4|6601.4|198
1614630000000|2021-03-01 20:20:00|6605.4|6603.4|6604.2|6602.2|6606.7|6604.7|6604.2|6602.2|122
1614630300000|2021-03-01 20:25:00|6604.4|6602.4|6603.7|6601.7|6605.4|6603.4|6602.9|6600.9|135
1614630600000|2021-03-01 20:30:00|6603.4|6601.4|6601.9|6599.9|6604.7|6602.7|6599.9|6597.9|124
1614630900000|2021-03-01 20:35:00|6602.2|6600.2|6599.2|6597.2|6603.7|6601.7|6598.9|6596.9|254
1614631200000|2021-03-01 20:40:00|6599.4|6597.4|6597.4|6595.4|6600.2|6598.2|6595.4|6593.4|227
1614631500000|2021-03-01 20:45:00|6597.7|6595.7|6604.7|6602.7|6609.7|6607.7|6596.7|6594.7|1850
1614631800000|2021-03-01 20:50:00|6604.4|6602.4|6604.7|6602.7|6604.9|6602.9|6598.2|6596.2|543
1614632100000|2021-03-01 20:55:00|6604.2|6602.2|6607.9|6603.9|6611.9|6609.9|6598.9|6596.9|653
1614632400000|2021-03-01 21:00:00|6608|6604|6608.1|6604.1|6609.5|6605.5|6602.2|6598.2|0
1614632700000|2021-03-01 21:05:00|6608.4|6604.4|6610.2|6606.2|6610.6|6606.6|6607.7|6603.7|0
1614633000000|2021-03-01 21:10:00|6610.5|6606.5|6610.8|6606.8|6613.7|6609.7|6610.3|6606.3|0
1614633300000|2021-03-01 21:15:00|6610.7|6606.7|6610.9|6606.9|6612.1|6608.1|6609.6|6605.6|0
1614633600000|2021-03-01 21:20:00|6610.5|6606.5|6609.1|6605.1|6610.5|6606.5|6609.1|6605.1|0
1614633900000|2021-03-01 21:25:00|6609|6605|6608.8|6604.8|6609.2|6605.2|6608.4|6604.4|0
1614634200000|2021-03-01 21:30:00|6607.9|6603.9|6610.6|6606.6|6611.6|6607.6|6607.9|6603.9|0
1614634500000|2021-03-01 21:35:00|6610.9|6606.9|6613.6|6609.6|6613.6|6609.6|6610.9|6606.9|0
1614634800000|2021-03-01 21:40:00|6613.9|6609.9|6614.2|6610.2|6615.3|6611.3|6613.4|6609.4|0
1614635100000|2021-03-01 21:45:00|6614.5|6610.5|6612.1|6608.1|6615.2|6611.2|6611.1|6607.1|0
1614635400000|2021-03-01 21:50:00|6611.7|6607.7|6612.7|6608.7|6613.2|6609.2|6611.4|6607.4|0
1614635700000|2021-03-01 21:55:00|6613|6609|6610.8|6606.8|6613|6609|6609.2|6605.2|0
1614636000000|2021-03-01 22:00:00|6610.5|6606.5|6610.6|6606.6|6611.1|6607.1|6610|6606|0
1614636300000|2021-03-01 22:05:00|6610.7|6606.7|6610.3|6606.3|6610.7|6606.7|6610.3|6606.3|0
1614636600000|2021-03-01 22:10:00|6610.2|6606.2|6610.3|6606.3|6610.6|6606.6|6610.2|6606.2|0
1614636900000|2021-03-01 22:15:00|6610.4|6606.4|6610.3|6606.3|6610.6|6606.6|6610.2|6606.2|0
1614637200000|2021-03-01 22:20:00|6610.4|6606.4|6610.4|6606.4|6610.7|6606.7|6610.2|6606.2|0
1614637500000|2021-03-01 22:25:00|6610.7|6606.7|6610.4|6606.4|6610.7|6606.7|6610.3|6606.3|0
1614637800000|2021-03-01 22:30:00|6610.5|6606.5|6610.5|6606.5|6610.6|6606.6|6610.4|6606.4|0
1614638100000|2021-03-01 22:35:00|6610.4|6606.4|6610.3|6606.3|6610.5|6606.5|6610.3|6606.3|0
1614638400000|2021-03-01 22:40:00|6610.2|6606.2|6610.7|6606.7|6610.7|6606.7|6610.2|6606.2|0
1614638700000|2021-03-01 22:45:00|6610.8|6606.8|6611.1|6607.1|6611.1|6607.1|6610.8|6606.8|0
1614639000000|2021-03-01 22:50:00|6610.7|6606.7|6610.4|6606.4|6610.9|6606.9|6610.4|6606.4|0
1614639300000|2021-03-01 22:55:00|6610.3|6606.3|6610.6|6606.6|6610.7|6606.7|6610.3|6606.3|0
1614639600000|2021-03-01 23:00:00|6610|6606|6613.4|6609.4|6614.4|6610.4|6608.7|6604.7|0
1614639900000|2021-03-01 23:05:00|6613.2|6609.2|6614.9|6610.9|6614.9|6610.9|6612.9|6608.9|0
1614640200000|2021-03-01 23:10:00|6615.2|6611.2|6613.8|6609.8|6616|6612|6613.8|6609.8|0
1614640500000|2021-03-01 23:15:00|6614.5|6610.5|6614.2|6610.2|6614.8|6610.8|6613.8|6609.8|0
1614640800000|2021-03-01 23:20:00|6613.8|6609.8|6611.3|6607.3|6614.3|6610.3|6609.6|6605.6|0
1614641100000|2021-03-01 23:25:00|6611.6|6607.6|6612.6|6608.6|6614.3|6610.3|6611.6|6607.6|0
1614641400000|2021-03-01 23:30:00|6613.3|6609.3|6615.5|6611.5|6615.5|6611.5|6611.8|6607.8|0
1614641700000|2021-03-01 23:35:00|6615.3|6611.3|6615.2|6611.2|6615.5|6611.5|6613.5|6609.5|0
1614642000000|2021-03-01 23:40:00|6615.3|6611.3|6612|6608|6615.5|6611.5|6611.7|6607.7|0
1614642300000|2021-03-01 23:45:00|6611.9|6607.9|6613.2|6609.2|6613.5|6609.5|6610.4|6606.4|0
1614642600000|2021-03-01 23:50:00|6613.5|6609.5|6612.1|6608.1|6615.2|6611.2|6611.7|6607.7|0
1614642900000|2021-03-01 23:55:00|6612.2|6608.2|6613.3|6609.3|6613.3|6609.3|6611.6|6607.6|0
1614643200000|2021-03-02 00:00:00|6613.1|6609.1|6614.6|6610.6|6616.5|6612.5|6609.1|6605.1|0
1614643500000|2021-03-02 00:05:00|6614.4|6610.4|6616.1|6612.1|6620.5|6616.5|6614.4|6610.4|0
1614643800000|2021-03-02 00:10:00|6616.4|6612.4|6616.7|6612.7|6618.3|6614.3|6615.3|6611.3|0
1614644100000|2021-03-02 00:15:00|6616.8|6612.8|6616.4|6612.4|6620.7|6616.7|6615.7|6611.7|0
1614644400000|2021-03-02 00:20:00|6616.5|6612.5|6613.7|6609.7|6620.1|6616.1|6613.6|6609.6|0
1614644700000|2021-03-02 00:25:00|6613.6|6609.6|6615.3|6611.3|6618.5|6614.5|6613.4|6609.4|0
1614645000000|2021-03-02 00:30:00|6615.5|6611.5|6611.9|6607.9|6617|6613|6611.6|6607.6|0
1614645300000|2021-03-02 00:35:00|6613.2|6609.2|6610.5|6606.5|6613.6|6609.6|6610.4|6606.4|0
1614645600000|2021-03-02 00:40:00|6610.6|6606.6|6612.4|6608.4|6613.8|6609.8|6610.5|6606.5|0
1614645900000|2021-03-02 00:45:00|6612.3|6608.3|6606.5|6602.5|6612.6|6608.6|6606.4|6602.4|0
1614646200000|2021-03-02 00:50:00|6607.9|6603.9|6609.6|6605.6|6611.1|6607.1|6607.8|6603.8|0
1614646500000|2021-03-02 00:55:00|6609.5|6605.5|6608.5|6604.5|6611.1|6607.1|6608|6604|0
1614646800000|2021-03-02 01:00:00|6608.4|6604.4|6595.4|6592.4|6609.1|6605.1|6588.7|6585.7|179
1614647100000|2021-03-02 01:05:00|6595.7|6592.7|6593.4|6590.4|6596.2|6593.2|6591.2|6588.2|32
1614647400000|2021-03-02 01:10:00|6593.7|6590.7|6589.7|6586.7|6593.7|6590.7|6588.2|6585.2|26
1614647700000|2021-03-02 01:15:00|6589.4|6586.4|6592.4|6589.4|6593.9|6590.9|6588.7|6585.7|29
1614648000000|2021-03-02 01:20:00|6592.2|6589.2|6593.7|6590.7|6593.7|6590.7|6589.7|6586.7|6
1614648300000|2021-03-02 01:25:00|6593.4|6590.4|6593.9|6590.9|6594.2|6591.2|6592.7|6589.7|6
1614648600000|2021-03-02 01:30:00|6594.2|6591.2|6587.2|6584.2|6594.9|6591.9|6586.7|6583.7|18
1614648900000|2021-03-02 01:35:00|6586.9|6583.9|6585.4|6582.4|6588.4|6585.4|6581.9|6578.9|104
1614649200000|2021-03-02 01:40:00|6585.2|6582.2|6583.9|6580.9|6585.9|6582.9|6582.7|6579.7|30
1614649500000|2021-03-02 01:45:00|6583.4|6580.4|6587.7|6584.7|6588.4|6585.4|6580.2|6577.2|29
1614649800000|2021-03-02 01:50:00|6587.4|6584.4|6584.9|6581.9|6587.4|6584.4|6581.4|6578.4|18
1614650100000|2021-03-02 01:55:00|6585.2|6582.2|6581.9|6578.9|6585.4|6582.4|6581.4|6578.4|5
1614650400000|2021-03-02 02:00:00|6582.2|6579.2|6581.4|6578.4|6582.9|6579.9|6579.9|6576.9|9
1614650700000|2021-03-02 02:05:00|6581.7|6578.7|6586.2|6583.2|6586.4|6583.4|6581.2|6578.2|67
1614651000000|2021-03-02 02:10:00|6586.4|6583.4|6587.2|6584.2|6587.7|6584.7|6585.4|6582.4|19
1614651300000|2021-03-02 02:15:00|6587.4|6584.4|6584.9|6581.9|6587.7|6584.7|6584.7|6581.7|11
1614651600000|2021-03-02 02:20:00|6584.7|6581.7|6577.4|6574.4|6584.9|6581.9|6577.2|6574.2|7
1614651900000|2021-03-02 02:25:00|6577.2|6574.2|6576.4|6573.4|6577.2|6574.2|6574.4|6571.4|5
1614652200000|2021-03-02 02:30:00|6576.9|6573.9|6575.7|6572.7|6576.9|6573.9|6574.4|6571.4|24
1614652500000|2021-03-02 02:35:00|6575.4|6572.4|6573.9|6570.9|6575.7|6572.7|6573.7|6570.7|9
1614652800000|2021-03-02 02:40:00|6573.7|6570.7|6568.4|6565.4|6573.7|6570.7|6568.4|6565.4|37
1614653100000|2021-03-02 02:45:00|6568.7|6565.7|6569.4|6566.4|6571.2|6568.2|6568.2|6565.2|40
1614653400000|2021-03-02 02:50:00|6569.2|6566.2|6565.2|6562.2|6569.2|6566.2|6564.2|6561.2|62
1614653700000|2021-03-02 02:55:00|6564.9|6561.9|6563.4|6560.4|6566.9|6563.9|6561.7|6558.7|31
1614654000000|2021-03-02 03:00:00|6563.7|6560.7|6564.7|6561.7|6564.7|6561.7|6562.9|6559.9|38
1614654300000|2021-03-02 03:05:00|6564.4|6561.4|6564.4|6561.4|6564.4|6561.4|6562.7|6559.7|12
1614654600000|2021-03-02 03:10:00|6564.7|6561.7|6567.2|6564.2|6568.2|6565.2|6563.9|6560.9|46
1614654900000|2021-03-02 03:15:00|6567.4|6564.4|6566.2|6563.2|6567.9|6564.9|6565.4|6562.4|16
1614655200000|2021-03-02 03:20:00|6565.9|6562.9|6565.9|6562.9|6568.4|6565.4|6564.2|6561.2|9
1614655500000|2021-03-02 03:25:00|6566.2|6563.2|6562.7|6559.7|6566.7|6563.7|6562.7|6559.7|6
1614655800000|2021-03-02 03:30:00|6562.9|6559.9|6558.7|6555.7|6562.9|6559.9|6558.2|6555.2|42
1614656100000|2021-03-02 03:35:00|6558.9|6555.9|6559.7|6556.7|6559.9|6556.9|6557.4|6554.4|17
1614656400000|2021-03-02 03:40:00|6559.9|6556.9|6559.7|6556.7|6561.2|6558.2|6559.4|6556.4|34
1614656700000|2021-03-02 03:45:00|6559.9|6556.9|6561.2|6558.2|6562.2|6559.2|6559.4|6556.4|28
1614657000000|2021-03-02 03:50:00|6561.4|6558.4|6562.2|6559.2|6562.9|6559.9|6560.7|6557.7|24
1614657300000|2021-03-02 03:55:00|6562.7|6559.7|6564.7|6561.7|6564.9|6561.9|6562.2|6559.2|48
1614657600000|2021-03-02 04:00:00|6564.4|6561.4|6568.9|6565.9|6569.2|6566.2|6564.2|6561.2|32
1614657900000|2021-03-02 04:05:00|6569.2|6566.2|6567.2|6564.2|6569.7|6566.7|6566.9|6563.9|4
1614658200000|2021-03-02 04:10:00|6566.9|6563.9|6567.4|6564.4|6567.7|6564.7|6566.4|6563.4|0
1614658500000|2021-03-02 04:15:00|6567.2|6564.2|6566.7|6563.7|6567.7|6564.7|6565.7|6562.7|5
1614658800000|2021-03-02 04:20:00|6566.4|6563.4|6567.2|6564.2|6567.2|6564.2|6565.2|6562.2|7
1614659100000|2021-03-02 04:25:00|6566.9|6563.9|6567.9|6564.9|6567.9|6564.9|6566.7|6563.7|0
1614659400000|2021-03-02 04:30:00|6568.2|6565.2|6569.9|6566.9|6570.7|6567.7|6567.7|6564.7|2
1614659700000|2021-03-02 04:35:00|6570.4|6567.4|6570.4|6567.4|6571.4|6568.4|6569.9|6566.9|22
1614660000000|2021-03-02 04:40:00|6569.9|6566.9|6569.7|6566.7|6570.2|6567.2|6568.7|6565.7|4
1614660300000|2021-03-02 04:45:00|6569.9|6566.9|6569.7|6566.7|6571.2|6568.2|6569.7|6566.7|11
1614660600000|2021-03-02 04:50:00|6569.4|6566.4|6569.9|6566.9|6570.4|6567.4|6568.7|6565.7|11
1614660900000|2021-03-02 04:55:00|6570.2|6567.2|6569.9|6566.9|6570.9|6567.9|6569.2|6566.2|2
1614661200000|2021-03-02 05:00:00|6570.2|6567.2|6562.7|6559.7|6570.2|6567.2|6561.7|6558.7|38
1614661500000|2021-03-02 05:05:00|6562.9|6559.9|6566.9|6563.9|6567.4|6564.4|6561.7|6558.7|38
1614661800000|2021-03-02 05:10:00|6566.7|6563.7|6564.7|6561.7|6566.9|6563.9|6564.4|6561.4|24
1614662100000|2021-03-02 05:15:00|6564.4|6561.4|6563.7|6560.7|6564.4|6561.4|6562.4|6559.4|15
1614662400000|2021-03-02 05:20:00|6563.4|6560.4|6560.4|6557.4|6563.4|6560.4|6558.9|6555.9|23
1614662700000|2021-03-02 05:25:00|6560.7|6557.7|6555.9|6552.9|6560.7|6557.7|6555.7|6552.7|45
1614663000000|2021-03-02 05:30:00|6555.7|6552.7|6562.4|6559.4|6563.7|6560.7|6555.4|6552.4|25
1614663300000|2021-03-02 05:35:00|6562.7|6559.7|6560.7|6557.7|6562.9|6559.9|6557.9|6554.9|25
1614663600000|2021-03-02 05:40:00|6560.4|6557.4|6560.2|6557.2|6563.4|6560.4|6558.4|6555.4|23
1614663900000|2021-03-02 05:45:00|6559.9|6556.9|6562.7|6559.7|6563.4|6560.4|6559.4|6556.4|46
1614664200000|2021-03-02 05:50:00|6562.4|6559.4|6562.2|6559.2|6563.9|6560.9|6560.2|6557.2|22
1614664500000|2021-03-02 05:55:00|6562.4|6559.4|6562.4|6559.4|6564.2|6561.2|6558.9|6555.9|46
1614664800000|2021-03-02 06:00:00|6562.2|6559.2|6560.7|6557.7|6562.2|6559.2|6557.2|6554.2|35
1614665100000|2021-03-02 06:05:00|6560.4|6557.4|6565.9|6562.9|6566.4|6563.4|6559.4|6556.4|22
1614665400000|2021-03-02 06:10:00|6565.7|6562.7|6571.4|6568.4|6573.9|6570.9|6565.7|6562.7|93
1614665700000|2021-03-02 06:15:00|6572.7|6569.7|6569.7|6566.7|6572.9|6569.9|6568.2|6565.2|32
1614666000000|2021-03-02 06:20:00|6571.2|6568.2|6575.9|6572.9|6575.9|6572.9|6568.7|6565.7|34
1614666300000|2021-03-02 06:25:00|6575.7|6572.7|6574.2|6571.2|6575.9|6572.9|6572.2|6569.2|28
1614666600000|2021-03-02 06:30:00|6573.9|6570.9|6570.2|6567.2|6574.4|6571.4|6569.7|6566.7|52
1614666900000|2021-03-02 06:35:00|6569.9|6566.9|6570.2|6567.2|6570.2|6567.2|6568.7|6565.7|41
1614667200000|2021-03-02 06:40:00|6569.9|6566.9|6568.4|6565.4|6571.9|6568.9|6568.4|6565.4|32
1614667500000|2021-03-02 06:45:00|6568.2|6565.2|6569.4|6566.4|6569.9|6566.9|6568.2|6565.2|21
1614667800000|2021-03-02 06:50:00|6569.2|6566.2|6567.2|6564.2|6571.4|6568.4|6567.2|6564.2|61
1614668100000|2021-03-02 06:55:00|6568.4|6565.4|6567.7|6564.7|6570.9|6567.9|6567.2|6564.2|64
1614668400000|2021-03-02 07:00:00|6567.9|6564.9|6568.9|6566.9|6571.4|6569.4|6564.7|6562.7|359
1614668700000|2021-03-02 07:05:00|6568.7|6566.7|6566.4|6564.4|6569.7|6567.7|6562.9|6560.9|194
1614669000000|2021-03-02 07:10:00|6566.2|6564.2|6572.4|6570.4|6575.4|6573.4|6565.2|6563.2|358
1614669300000|2021-03-02 07:15:00|6572.2|6570.2|6571.9|6569.9|6573.2|6571.2|6568.9|6566.9|109
1614669600000|2021-03-02 07:20:00|6571.4|6569.4|6572.9|6570.9|6574.9|6572.9|6568.7|6566.7|154
1614669900000|2021-03-02 07:25:00|6572.7|6570.7|6578.4|6576.4|6578.4|6576.4|6571.9|6569.9|136
1614670200000|2021-03-02 07:30:00|6578.2|6576.2|6578.9|6576.9|6581.2|6579.2|6573.2|6571.2|418
1614670500000|2021-03-02 07:35:00|6578.7|6576.7|6575.4|6573.4|6578.7|6576.7|6575.2|6573.2|91
1614670800000|2021-03-02 07:40:00|6575.2|6573.2|6567.4|6565.4|6575.2|6573.2|6567.4|6565.4|161
1614671100000|2021-03-02 07:45:00|6567.7|6565.7|6565.7|6563.7|6569.4|6567.4|6565.2|6563.2|307
1614671400000|2021-03-02 07:50:00|6565.4|6563.4|6564.7|6562.7|6567.9|6565.9|6562.2|6560.2|245
1614671700000|2021-03-02 07:55:00|6564.4|6562.4|6561.7|6559.7|6567.7|6565.7|6557.9|6555.9|1073
1614672000000|2021-03-02 08:00:00|6561.2|6560.2|6578.4|6577.4|6579.9|6578.9|6561.2|6560.2|4300
1614672300000|2021-03-02 08:05:00|6578.7|6577.7|6582.4|6581.4|6583.2|6582.2|6567.2|6566.2|2306
1614672600000|2021-03-02 08:10:00|6582.9|6581.9|6591.9|6590.9|6592.4|6591.4|6579.7|6578.7|1055
1614672900000|2021-03-02 08:15:00|6591.7|6590.7|6601.2|6600.2|6602.9|6601.9|6590.2|6589.2|909
1614673200000|2021-03-02 08:20:00|6601.4|6600.4|6594.9|6593.9|6605.4|6604.4|6594.7|6593.7|810
1614673500000|2021-03-02 08:25:00|6595.2|6594.2|6582.2|6581.2|6596.9|6595.9|6580.7|6579.7|891
1614673800000|2021-03-02 08:30:00|6582.7|6581.7|6601.4|6600.4|6601.9|6600.9|6582.2|6581.2|779
1614674100000|2021-03-02 08:35:00|6601.2|6600.2|6610.2|6609.2|6614.9|6613.9|6599.4|6598.4|975
1614674400000|2021-03-02 08:40:00|6609.4|6608.4|6611.9|6610.9|6613.9|6612.9|6608.9|6607.9|851
1614674700000|2021-03-02 08:45:00|6611.6|6610.6|6615.9|6614.9|6616.4|6615.4|6611.4|6610.4|807
1614675000000|2021-03-02 08:50:00|6615.6|6614.6|6605.4|6604.4|6616.4|6615.4|6605.4|6604.4|860
1614675300000|2021-03-02 08:55:00|6604.9|6603.9|6589.1|6588.1|6605.4|6604.4|6588.4|6587.4|777
1614675600000|2021-03-02 09:00:00|6589.9|6588.9|6590.6|6589.6|6591.9|6590.9|6585.4|6584.4|635
1614675900000|2021-03-02 09:05:00|6590.4|6589.4|6590.4|6589.4|6592.9|6591.9|6586.9|6585.9|451
1614676200000|2021-03-02 09:10:00|6590.1|6589.1|6579.9|6578.9|6590.1|6589.1|6575.9|6574.9|571
1614676500000|2021-03-02 09:15:00|6579.4|6578.4|6577.9|6576.9|6582.9|6581.9|6576.9|6575.9|814
1614676800000|2021-03-02 09:20:00|6578.1|6577.1|6582.4|6581.4|6582.4|6581.4|6576.9|6575.9|564
1614677100000|2021-03-02 09:25:00|6582.1|6581.1|6589.1|6588.1|6589.1|6588.1|6581.4|6580.4|571
1614677400000|2021-03-02 09:30:00|6588.9|6587.9|6596.9|6595.9|6596.9|6595.9|6587.4|6586.4|506
1614677700000|2021-03-02 09:35:00|6597.1|6596.1|6601.6|6600.6|6603.1|6602.1|6597.1|6596.1|589
1614678000000|2021-03-02 09:40:00|6601.9|6600.9|6612.1|6611.1|6612.1|6611.1|6601.4|6600.4|458
1614678300000|2021-03-02 09:45:00|6612.4|6611.4|6613.4|6612.4|6616.9|6615.9|6612.4|6611.4|513
1614678600000|2021-03-02 09:50:00|6613.6|6612.6|6609.6|6608.6|6613.9|6612.9|6605.1|6604.1|612
1614678900000|2021-03-02 09:55:00|6609.4|6608.4|6609.9|6608.9|6615.9|6614.9|6608.9|6607.9|453
1614679200000|2021-03-02 10:00:00|6609.6|6608.6|6618.1|6617.1|6619.4|6618.4|6609.6|6608.6|479
1614679500000|2021-03-02 10:05:00|6617.9|6616.9|6616.6|6615.6|6622.6|6621.6|6614.4|6613.4|494
1614679800000|2021-03-02 10:10:00|6616.9|6615.9|6620.9|6619.9|6623.4|6622.4|6616.6|6615.6|518
1614680100000|2021-03-02 10:15:00|6621.1|6620.1|6617.6|6616.6|6623.9|6622.9|6616.4|6615.4|594
1614680400000|2021-03-02 10:20:00|6617.4|6616.4|6621.1|6620.1|6622.1|6621.1|6616.6|6615.6|312
1614680700000|2021-03-02 10:25:00|6620.9|6619.9|6622.4|6621.4|6625.9|6624.9|6620.9|6619.9|375
1614681000000|2021-03-02 10:30:00|6622.6|6621.6|6625.9|6624.9|6626.1|6625.1|6619.4|6618.4|570
1614681300000|2021-03-02 10:35:00|6626.1|6625.1|6625.4|6624.4|6627.4|6626.4|6622.9|6621.9|352
1614681600000|2021-03-02 10:40:00|6625.6|6624.6|6625.4|6624.4|6629.9|6628.9|6625.4|6624.4|365
1614681900000|2021-03-02 10:45:00|6625.6|6624.6|6624.9|6623.9|6627.4|6626.4|6622.4|6621.4|383
1614682200000|2021-03-02 10:50:00|6624.6|6623.6|6631.4|6630.4|6631.6|6630.6|6624.4|6623.4|445
1614682500000|2021-03-02 10:55:00|6631.1|6630.1|6627.9|6626.9|6631.1|6630.1|6627.4|6626.4|367
1614682800000|2021-03-02 11:00:00|6627.6|6626.6|6626.9|6625.9|6628.4|6627.4|6625.9|6624.9|482
1614683100000|2021-03-02 11:05:00|6627.1|6626.1|6625.4|6624.4|6629.1|6628.1|6624.4|6623.4|632
1614683400000|2021-03-02 11:10:00|6625.6|6624.6|6630.1|6629.1|6630.9|6629.9|6624.4|6623.4|386
1614683700000|2021-03-02 11:15:00|6630.4|6629.4|6629.9|6628.9|6630.9|6629.9|6627.9|6626.9|431
1614684000000|2021-03-02 11:20:00|6629.6|6628.6|6638.4|6637.4|6638.4|6637.4|6629.4|6628.4|710
1614684300000|2021-03-02 11:25:00|6638.6|6637.6|6642.9|6641.9|6643.9|6642.9|6637.9|6636.9|814
1614684600000|2021-03-02 11:30:00|6643.4|6642.4|6638.4|6637.4|6645.6|6644.6|6637.4|6636.4|733
1614684900000|2021-03-02 11:35:00|6638.6|6637.6|6636.4|6635.4|6639.1|6638.1|6634.4|6633.4|574
1614685200000|2021-03-02 11:40:00|6636.6|6635.6|6630.4|6629.4|6639.9|6638.9|6629.9|6628.9|543
1614685500000|2021-03-02 11:45:00|6630.6|6629.6|6628.9|6627.9|6633.1|6632.1|6627.4|6626.4|623
1614685800000|2021-03-02 11:50:00|6629.6|6628.6|6627.9|6626.9|6630.9|6629.9|6627.4|6626.4|757
1614686100000|2021-03-02 11:55:00|6627.4|6626.4|6617.9|6616.9|6627.9|6626.9|6617.9|6616.9|1496
1614686400000|2021-03-02 12:00:00|6618.4|6617.4|6628.6|6627.6|6628.9|6627.9|6617.1|6616.1|608
1614686700000|2021-03-02 12:05:00|6628.4|6627.4|6630.6|6629.6|6632.4|6631.4|6628.4|6627.4|320
1614687000000|2021-03-02 12:10:00|6630.4|6629.4|6633.6|6632.6|6633.9|6632.9|6630.4|6629.4|313
1614687300000|2021-03-02 12:15:00|6633.4|6632.4|6633.4|6632.4|6634.9|6633.9|6628.1|6627.1|197
1614687600000|2021-03-02 12:20:00|6633.6|6632.6|6637.9|6636.9|6638.6|6637.6|6633.6|6632.6|292
1614687900000|2021-03-02 12:25:00|6638.4|6637.4|6640.9|6639.9|6641.9|6640.9|6637.9|6636.9|190
1614688200000|2021-03-02 12:30:00|6641.1|6640.1|6636.4|6635.4|6641.9|6640.9|6635.9|6634.9|205
1614688500000|2021-03-02 12:35:00|6636.1|6635.1|6638.9|6637.9|6639.9|6638.9|6635.9|6634.9|268
1614688800000|2021-03-02 12:40:00|6637.9|6636.9|6636.1|6635.1|6639.4|6638.4|6634.9|6633.9|143
1614689100000|2021-03-02 12:45:00|6636.4|6635.4|6638.4|6637.4|6638.9|6637.9|6635.9|6634.9|129
1614689400000|2021-03-02 12:50:00|6638.1|6637.1|6637.4|6636.4|6638.9|6637.9|6637.1|6636.1|474
1614689700000|2021-03-02 12:55:00|6637.9|6636.9|6637.6|6636.6|6638.4|6637.4|6633.9|6632.9|517
1614690000000|2021-03-02 13:00:00|6637.4|6636.4|6628.9|6627.9|6637.4|6636.4|6628.6|6627.6|417
1614690300000|2021-03-02 13:05:00|6629.1|6628.1|6630.6|6629.6|6633.4|6632.4|6628.4|6627.4|260
1614690600000|2021-03-02 13:10:00|6630.9|6629.9|6629.9|6628.9|6633.6|6632.6|6627.9|6626.9|501
1614690900000|2021-03-02 13:15:00|6630.1|6629.1|6627.1|6626.1|6631.4|6630.4|6627.1|6626.1|329
1614691200000|2021-03-02 13:20:00|6627.4|6626.4|6623.4|6622.4|6628.6|6627.6|6622.4|6621.4|251
1614691500000|2021-03-02 13:25:00|6623.1|6622.1|6625.4|6624.4|6627.6|6626.6|6622.9|6621.9|170
1614691800000|2021-03-02 13:30:00|6625.6|6624.6|6618.6|6617.6|6625.9|6624.9|6616.9|6615.9|337
1614692100000|2021-03-02 13:35:00|6618.4|6617.4|6622.9|6621.9|6623.4|6622.4|6617.6|6616.6|220
1614692400000|2021-03-02 13:40:00|6622.6|6621.6|6619.9|6618.9|6623.4|6622.4|6619.9|6618.9|256
1614692700000|2021-03-02 13:45:00|6620.1|6619.1|6621.9|6620.9|6624.4|6623.4|6619.4|6618.4|247
1614693000000|2021-03-02 13:50:00|6622.1|6621.1|6626.4|6625.4|6626.6|6625.6|6621.9|6620.9|146
1614693300000|2021-03-02 13:55:00|6626.6|6625.6|6628.4|6627.4|6628.9|6627.9|6625.4|6624.4|256
1614693600000|2021-03-02 14:00:00|6628.6|6627.6|6631.6|6630.6|6634.1|6633.1|6628.4|6627.4|454
1614693900000|2021-03-02 14:05:00|6631.9|6630.9|6628.1|6627.1|6633.4|6632.4|6623.1|6622.1|318
1614694200000|2021-03-02 14:10:00|6627.9|6626.9|6627.6|6626.6|6629.9|6628.9|6626.4|6625.4|341
1614694500000|2021-03-02 14:15:00|6628.4|6627.4|6632.1|6631.1|6633.1|6632.1|6628.4|6627.4|198
1614694800000|2021-03-02 14:20:00|6632.4|6631.4|6638.1|6637.1|6638.1|6637.1|6631.9|6630.9|226
1614695100000|2021-03-02 14:25:00|6637.9|6636.9|6639.6|6638.6|6640.9|6639.9|6634.4|6633.4|440
1614695400000|2021-03-02 14:30:00|6639.9|6638.9|6647.4|6646.4|6649.4|6648.4|6637.4|6636.4|1746
1614695700000|2021-03-02 14:35:00|6647.6|6646.6|6648.4|6647.4|6651.9|6650.9|6646.4|6645.4|812
1614696000000|2021-03-02 14:40:00|6649.4|6648.4|6641.4|6640.4|6652.4|6651.4|6639.1|6638.1|1288
1614696300000|2021-03-02 14:45:00|6641.6|6640.6|6635.4|6634.4|6648.6|6647.6|6635.1|6634.1|684
1614696600000|2021-03-02 14:50:00|6635.6|6634.6|6639.6|6638.6|6641.6|6640.6|6632.4|6631.4|840
1614696900000|2021-03-02 14:55:00|6639.9|6638.9|6643.6|6642.6|6649.9|6648.9|6639.4|6638.4|935
1614697200000|2021-03-02 15:00:00|6642.9|6641.9|6647.9|6646.9|6651.4|6650.4|6641.4|6640.4|1010
1614697500000|2021-03-02 15:05:00|6648.1|6647.1|6653.9|6652.9|6654.6|6653.6|6646.4|6645.4|744
1614697800000|2021-03-02 15:10:00|6654.1|6653.1|6652.4|6651.4|6654.9|6653.9|6643.9|6642.9|730
1614698100000|2021-03-02 15:15:00|6651.9|6650.9|6654.9|6653.9|6658.9|6657.9|6650.4|6649.4|1102
1614698400000|2021-03-02 15:20:00|6654.6|6653.6|6646.4|6645.4|6662.4|6661.4|6646.4|6645.4|990
1614698700000|2021-03-02 15:25:00|6646.9|6645.9|6635.4|6634.4|6647.1|6646.1|6634.4|6633.4|1646
1614699000000|2021-03-02 15:30:00|6634.9|6633.9|6641.6|6640.6|6646.1|6645.1|6634.9|6633.9|1167
1614699300000|2021-03-02 15:35:00|6641.9|6640.9|6633.6|6632.6|6644.9|6643.9|6632.9|6631.9|781
1614699600000|2021-03-02 15:40:00|6633.4|6632.4|6639.9|6638.9|6641.1|6640.1|6632.9|6631.9|533
1614699900000|2021-03-02 15:45:00|6639.6|6638.6|6641.4|6640.4|6641.6|6640.6|6634.4|6633.4|1098
1614700200000|2021-03-02 15:50:00|6641.1|6640.1|6639.9|6638.9|6645.6|6644.6|6637.9|6636.9|871
1614700500000|2021-03-02 15:55:00|6640.1|6639.1|6634.9|6633.9|6640.4|6639.4|6634.9|6633.9|540
1614700800000|2021-03-02 16:00:00|6634.6|6633.6|6631.9|6630.9|6637.9|6636.9|6627.4|6626.4|842
1614701100000|2021-03-02 16:05:00|6631.4|6630.4|6630.6|6629.6|6634.4|6633.4|6629.6|6628.6|707
1614701400000|2021-03-02 16:10:00|6630.9|6629.9|6633.1|6632.1|6633.9|6632.9|6626.9|6625.9|708
1614701700000|2021-03-02 16:15:00|6632.9|6631.9|6630.4|6629.4|6632.9|6631.9|6626.9|6625.9|692
1614702000000|2021-03-02 16:20:00|6630.6|6629.6|6623.6|6622.6|6633.4|6632.4|6621.4|6620.4|1155
1614702300000|2021-03-02 16:25:00|6623.9|6622.9|6627.9|6625.9|6627.9|6625.9|6619.6|6618.6|3852
1614702600000|2021-03-02 16:30:00|6630.6|6628.6|6615.6|6613.6|6630.6|6628.6|6607.4|6605.4|7412
1614702900000|2021-03-02 16:35:00|6616.4|6614.4|6615.9|6613.9|6617.1|6615.1|6610.6|6608.6|2010
1614703200000|2021-03-02 16:40:00|6615.6|6613.6|6616.6|6614.6|6616.9|6614.9|6610.6|6608.6|1006
1614703500000|2021-03-02 16:45:00|6616.4|6614.4|6621.6|6619.6|6623.1|6621.1|6613.4|6611.4|480
1614703800000|2021-03-02 16:50:00|6621.4|6619.4|6624.9|6622.9|6624.9|6622.9|6617.4|6615.4|294
1614704100000|2021-03-02 16:55:00|6625.1|6623.1|6623.9|6621.9|6625.9|6623.9|6623.6|6621.6|201
1614704400000|2021-03-02 17:00:00|6623.6|6621.6|6625.6|6623.6|6625.6|6623.6|6619.6|6617.6|259
1614704700000|2021-03-02 17:05:00|6625.4|6623.4|6627.4|6625.4|6628.1|6626.1|6624.1|6622.1|253
1614705000000|2021-03-02 17:10:00|6627.6|6625.6|6626.6|6624.6|6629.6|6627.6|6625.4|6623.4|110
1614705300000|2021-03-02 17:15:00|6626.9|6624.9|6632.9|6630.9|6633.9|6631.9|6626.9|6624.9|286
1614705600000|2021-03-02 17:20:00|6632.6|6630.6|6631.1|6629.1|6633.1|6631.1|6630.6|6628.6|158
1614705900000|2021-03-02 17:25:00|6631.4|6629.4|6629.6|6627.6|6631.4|6629.4|6627.9|6625.9|158
1614706200000|2021-03-02 17:30:00|6629.9|6627.9|6632.6|6630.6|6633.4|6631.4|6628.6|6626.6|98
1614706500000|2021-03-02 17:35:00|6632.4|6630.4|6636.9|6634.9|6638.1|6636.1|6632.1|6630.1|151
1614706800000|2021-03-02 17:40:00|6637.1|6635.1|6638.6|6636.6|6639.9|6637.9|6637.1|6635.1|178
1614707100000|2021-03-02 17:45:00|6638.9|6636.9|6635.6|6633.6|6639.4|6637.4|6634.4|6632.4|150
1614707400000|2021-03-02 17:50:00|6635.4|6633.4|6636.6|6634.6|6636.9|6634.9|6633.6|6631.6|76
1614707700000|2021-03-02 17:55:00|6636.4|6634.4|6635.6|6633.6|6637.4|6635.4|6633.1|6631.1|159
1614708000000|2021-03-02 18:00:00|6636.4|6634.4|6638.6|6636.6|6639.1|6637.1|6635.4|6633.4|207
1614708300000|2021-03-02 18:05:00|6638.9|6636.9|6639.1|6637.1|6640.1|6638.1|6637.1|6635.1|148
1614708600000|2021-03-02 18:10:00|6639.4|6637.4|6641.4|6639.4|6641.4|6639.4|6638.9|6636.9|115
1614708900000|2021-03-02 18:15:00|6641.6|6639.6|6638.9|6636.9|6641.9|6639.9|6637.6|6635.6|269
1614709200000|2021-03-02 18:20:00|6638.4|6636.4|6639.9|6637.9|6640.4|6638.4|6635.6|6633.6|84
1614709500000|2021-03-02 18:25:00|6639.6|6637.6|6640.4|6638.4|6640.6|6638.6|6635.9|6633.9|74
1614709800000|2021-03-02 18:30:00|6640.1|6638.1|6639.1|6637.1|6642.9|6640.9|6637.9|6635.9|180
1614710100000|2021-03-02 18:35:00|6639.4|6637.4|6644.4|6642.4|6645.4|6643.4|6637.9|6635.9|166
1614710400000|2021-03-02 18:40:00|6644.1|6642.1|6642.6|6640.6|6644.9|6642.9|6639.9|6637.9|301
1614710700000|2021-03-02 18:45:00|6642.9|6640.9|6644.4|6642.4|6645.1|6643.1|6642.1|6640.1|64
1614711000000|2021-03-02 18:50:00|6644.6|6642.6|6642.4|6640.4|6644.6|6642.6|6641.9|6639.9|86
1614711300000|2021-03-02 18:55:00|6641.9|6639.9|6642.4|6640.4|6644.6|6642.6|6641.9|6639.9|79
1614711600000|2021-03-02 19:00:00|6642.9|6640.9|6642.6|6640.6|6644.9|6642.9|6641.4|6639.4|134
1614711900000|2021-03-02 19:05:00|6642.4|6640.4|6638.1|6636.1|6643.4|6641.4|6637.9|6635.9|100
1614712200000|2021-03-02 19:10:00|6638.4|6636.4|6634.4|6632.4|6638.4|6636.4|6633.9|6631.9|98
1614712500000|2021-03-02 19:15:00|6634.1|6632.1|6634.4|6632.4|6635.4|6633.4|6632.1|6630.1|46
1614712800000|2021-03-02 19:20:00|6634.1|6632.1|6638.1|6636.1|6638.9|6636.9|6633.9|6631.9|56
1614713100000|2021-03-02 19:25:00|6637.9|6635.9|6634.4|6632.4|6638.9|6636.9|6633.6|6631.6|76
1614713400000|2021-03-02 19:30:00|6634.6|6632.6|6636.6|6634.6|6636.9|6634.9|6633.4|6631.4|86
1614713700000|2021-03-02 19:35:00|6636.9|6634.9|6637.1|6635.1|6638.4|6636.4|6634.9|6632.9|29
1614714000000|2021-03-02 19:40:00|6637.4|6635.4|6637.6|6635.6|6639.4|6637.4|6637.1|6635.1|63
1614714300000|2021-03-02 19:45:00|6637.9|6635.9|6640.9|6638.9|6641.9|6639.9|6637.1|6635.1|83
1614714600000|2021-03-02 19:50:00|6641.6|6639.6|6644.1|6642.1|6644.9|6642.9|6640.6|6638.6|76
1614714900000|2021-03-02 19:55:00|6643.9|6641.9|6646.4|6644.4|6648.4|6646.4|6643.9|6641.9|196
1614715200000|2021-03-02 20:00:00|6646.6|6644.6|6646.1|6644.1|6648.4|6646.4|6645.4|6643.4|190
1614715500000|2021-03-02 20:05:00|6645.9|6643.9|6647.1|6645.1|6647.6|6645.6|6645.4|6643.4|34
1614715800000|2021-03-02 20:10:00|6647.4|6645.4|6643.1|6641.1|6648.1|6646.1|6642.4|6640.4|126
1614716100000|2021-03-02 20:15:00|6642.9|6640.9|6635.1|6633.1|6644.4|6642.4|6634.9|6632.9|83
1614716400000|2021-03-02 20:20:00|6634.9|6632.9|6637.6|6635.6|6638.1|6636.1|6634.1|6632.1|81
1614716700000|2021-03-02 20:25:00|6637.4|6635.4|6636.4|6634.4|6639.1|6637.1|6636.1|6634.1|65
1614717000000|2021-03-02 20:30:00|6636.1|6634.1|6635.6|6633.6|6638.4|6636.4|6634.4|6632.4|116
1614717300000|2021-03-02 20:35:00|6635.4|6633.4|6631.6|6629.6|6636.4|6634.4|6630.1|6628.1|209
1614717600000|2021-03-02 20:40:00|6631.9|6629.9|6634.1|6632.1|6634.1|6632.1|6629.4|6627.4|145
1614717900000|2021-03-02 20:45:00|6633.9|6631.9|6630.1|6628.1|6635.4|6633.4|6627.9|6625.9|201
1614718200000|2021-03-02 20:50:00|6630.4|6628.4|6626.6|6624.6|6630.6|6628.6|6625.9|6623.9|220
1614718500000|2021-03-02 20:55:00|6626.4|6624.4|6628.4|6624.4|6628.9|6626.9|6622.4|6620.4|722
1614718800000|2021-03-02 21:00:00|6628.1|6624.1|6629.2|6625.2|6632.8|6628.8|6627.1|6623.1|0
1614719100000|2021-03-02 21:05:00|6628.5|6624.5|6635|6631|6635.4|6631.4|6628.2|6624.2|0
1614719400000|2021-03-02 21:10:00|6635.4|6631.4|6636.5|6632.5|6638.5|6634.5|6635.1|6631.1|0
1614719700000|2021-03-02 21:15:00|6636.7|6632.7|6635.2|6631.2|6636.7|6632.7|6634.7|6630.7|0
1614720000000|2021-03-02 21:20:00|6635.3|6631.3|6634.5|6630.5|6635.7|6631.7|6634.5|6630.5|0
1614720300000|2021-03-02 21:25:00|6634.4|6630.4|6634.7|6630.7|6634.9|6630.9|6634.1|6630.1|0
1614720600000|2021-03-02 21:30:00|6635.4|6631.4|6634.5|6630.5|6636.2|6632.2|6633|6629|0
1614720900000|2021-03-02 21:35:00|6634.8|6630.8|6634.1|6630.1|6636.2|6632.2|6633.5|6629.5|0
1614721200000|2021-03-02 21:40:00|6633.8|6629.8|6632.3|6628.3|6634.1|6630.1|6630.7|6626.7|0
1614721500000|2021-03-02 21:45:00|6632.6|6628.6|6629.3|6625.3|6633|6629|6627.9|6623.9|0
1614721800000|2021-03-02 21:50:00|6629|6625|6629|6625|6629.5|6625.5|6628.3|6624.3|0
1614722100000|2021-03-02 21:55:00|6629.4|6625.4|6628.3|6624.3|6630.1|6626.1|6627|6623|0
1614722400000|2021-03-02 22:00:00|6628.6|6624.6|6628.6|6624.6|6628.7|6624.7|6628.2|6624.2|0
1614722700000|2021-03-02 22:05:00|6628.7|6624.7|6628.7|6624.7|6628.8|6624.8|6628.5|6624.5|0
1614723000000|2021-03-02 22:10:00|6628.9|6624.9|6628.7|6624.7|6629|6625|6628.5|6624.5|0
1614723300000|2021-03-02 22:15:00|6628.9|6624.9|6629.5|6625.5|6629.5|6625.5|6628.6|6624.6|0
1614723600000|2021-03-02 22:20:00|6629.4|6625.4|6629.8|6625.8|6630.5|6626.5|6629|6625|0
1614723900000|2021-03-02 22:25:00|6629.9|6625.9|6631.1|6627.1|6631.1|6627.1|6629.9|6625.9|0
1614724200000|2021-03-02 22:30:00|6631.2|6627.2|6631.9|6627.9|6631.9|6627.9|6631.2|6627.2|0
1614724500000|2021-03-02 22:35:00|6632|6628|6631.1|6627.1|6632|6628|6630.7|6626.7|0
1614724800000|2021-03-02 22:40:00|6631.4|6627.4|6632.4|6628.4|6632.4|6628.4|6631|6627|0
1614725100000|2021-03-02 22:45:00|6632.5|6628.5|6633.2|6629.2|6633.2|6629.2|6632.5|6628.5|0
1614725400000|2021-03-02 22:50:00|6633.1|6629.1|6633.5|6629.5|6633.8|6629.8|6632.6|6628.6|0
1614725700000|2021-03-02 22:55:00|6633.4|6629.4|6633.4|6629.4|6634.1|6630.1|6633.1|6629.1|0
1614726000000|2021-03-02 23:00:00|6634.1|6630.1|6636.8|6632.8|6639.4|6635.4|6633.4|6629.4|0
1614726300000|2021-03-02 23:05:00|6637|6633|6640|6636|6642.4|6638.4|6636.6|6632.6|0
1614726600000|2021-03-02 23:10:00|6640.2|6636.2|6642.3|6638.3|6642.3|6638.3|6640.2|6636.2|0
1614726900000|2021-03-02 23:15:00|6642.4|6638.4|6643.3|6639.3|6645.4|6641.4|6642.4|6638.4|0
1614727200000|2021-03-02 23:20:00|6643.7|6639.7|6645.2|6641.2|6645.5|6641.5|6643.3|6639.3|0
1614727500000|2021-03-02 23:25:00|6645.3|6641.3|6643.9|6639.9|6645.5|6641.5|6643.9|6639.9|0
1614727800000|2021-03-02 23:30:00|6644.2|6640.2|6646.9|6642.9|6646.9|6642.9|6643.8|6639.8|0
1614728100000|2021-03-02 23:35:00|6646.6|6642.6|6649.2|6645.2|6649.2|6645.2|6646.6|6642.6|0
1614728400000|2021-03-02 23:40:00|6649.5|6645.5|6649.1|6645.1|6650.3|6646.3|6648.3|6644.3|0
1614728700000|2021-03-02 23:45:00|6649|6645|6650.8|6646.8|6651.6|6647.6|6648.7|6644.7|0
1614729000000|2021-03-02 23:50:00|6650.5|6646.5|6647.4|6643.4|6651.2|6647.2|6647.4|6643.4|0
1614729300000|2021-03-02 23:55:00|6647.5|6643.5|6646.4|6642.4|6648.7|6644.7|6645.7|6641.7|0
1614729600000|2021-03-03 00:00:00|6646|6642|6646.7|6642.7|6648.8|6644.8|6644.7|6640.7|0
1614729900000|2021-03-03 00:05:00|6646.6|6642.6|6651.8|6647.8|6654.9|6650.9|6646.6|6642.6|0
1614730200000|2021-03-03 00:10:00|6652.1|6648.1|6651.2|6647.2|6652.8|6648.8|6651.2|6647.2|0
1614730500000|2021-03-03 00:15:00|6651.5|6647.5|6646.9|6642.9|6651.5|6647.5|6646.2|6642.2|0
1614730800000|2021-03-03 00:20:00|6647|6643|6647.7|6643.7|6649.5|6645.5|6644.7|6640.7|0
1614731100000|2021-03-03 00:25:00|6647.8|6643.8|6649.8|6645.8|6651.2|6647.2|6647.8|6643.8|0
1614731400000|2021-03-03 00:30:00|6650.5|6646.5|6651.1|6647.1|6653|6649|6649.9|6645.9|0
1614731700000|2021-03-03 00:35:00|6651|6647|6651|6647|6652.7|6648.7|6649.7|6645.7|0
1614732000000|2021-03-03 00:40:00|6651.1|6647.1|6649.4|6645.4|6651.1|6647.1|6647.6|6643.6|0
1614732300000|2021-03-03 00:45:00|6649.3|6645.3|6649.3|6645.3|6656.6|6652.6|6647.8|6643.8|0
1614732600000|2021-03-03 00:50:00|6649.2|6645.2|6648.8|6644.8|6650.3|6646.3|6647.4|6643.4|0
1614732900000|2021-03-03 00:55:00|6648.9|6644.9|6639.8|6635.8|6650.5|6646.5|6638.8|6634.8|0
1614733200000|2021-03-03 01:00:00|6639.7|6635.7|6638.4|6635.4|6639.7|6635.7|6634.9|6631.1|61
1614733500000|2021-03-03 01:05:00|6638.9|6635.9|6639.1|6636.1|6640.6|6637.6|6637.6|6634.6|27
1614733800000|2021-03-03 01:10:00|6639.4|6636.4|6635.1|6632.1|6639.4|6636.4|6632.9|6629.9|38
1614734100000|2021-03-03 01:15:00|6635.4|6632.4|6636.6|6633.6|6637.6|6634.6|6635.1|6632.1|8
1614734400000|2021-03-03 01:20:00|6636.9|6633.9|6633.6|6630.6|6638.1|6635.1|6632.4|6629.4|52
1614734700000|2021-03-03 01:25:00|6633.9|6630.9|6634.6|6631.6|6636.9|6633.9|6633.9|6630.9|18
1614735000000|2021-03-03 01:30:00|6634.4|6631.4|6636.1|6633.1|6637.6|6634.6|6631.6|6628.6|18
1614735300000|2021-03-03 01:35:00|6636.4|6633.4|6639.6|6636.6|6639.6|6636.6|6635.9|6632.9|10
1614735600000|2021-03-03 01:40:00|6639.9|6636.9|6641.6|6638.6|6642.4|6639.4|6639.9|6636.9|28
1614735900000|2021-03-03 01:45:00|6641.4|6638.4|6645.6|6642.6|6645.6|6642.6|6640.9|6637.9|22
1614736200000|2021-03-03 01:50:00|6645.9|6642.9|6645.4|6642.4|6646.4|6643.4|6644.9|6641.9|26
1614736500000|2021-03-03 01:55:00|6645.6|6642.6|6644.9|6641.9|6646.4|6643.4|6644.6|6641.6|14
1614736800000|2021-03-03 02:00:00|6644.6|6641.6|6644.1|6641.1|6644.6|6641.6|6642.4|6639.4|6
1614737100000|2021-03-03 02:05:00|6643.9|6640.9|6645.1|6642.1|6647.1|6644.1|6643.9|6640.9|26
1614737400000|2021-03-03 02:10:00|6645.4|6642.4|6648.1|6645.1|6648.6|6645.6|6645.4|6642.4|20
1614737700000|2021-03-03 02:15:00|6648.4|6645.4|6649.9|6646.9|6650.1|6647.1|6648.4|6645.4|9
1614738000000|2021-03-03 02:20:00|6650.1|6647.1|6651.4|6648.4|6651.9|6648.9|6649.9|6646.9|9
1614738300000|2021-03-03 02:25:00|6651.6|6648.6|6649.4|6646.4|6651.9|6648.9|6649.1|6646.1|11
1614738600000|2021-03-03 02:30:00|6648.9|6645.9|6649.9|6646.9|6651.1|6648.1|6648.9|6645.9|4
1614738900000|2021-03-03 02:35:00|6649.6|6646.6|6651.4|6648.4|6651.9|6648.9|6649.6|6646.6|2
1614739200000|2021-03-03 02:40:00|6651.6|6648.6|6651.9|6648.9|6653.1|6650.1|6651.6|6648.6|32
1614739500000|2021-03-03 02:45:00|6651.6|6648.6|6654.4|6651.4|6654.9|6651.9|6651.4|6648.4|28
1614739800000|2021-03-03 02:50:00|6654.1|6651.1|6653.1|6650.1|6654.6|6651.6|6653.1|6650.1|3
1614740100000|2021-03-03 02:55:00|6653.4|6650.4|6654.9|6651.9|6655.1|6652.1|6653.1|6650.1|61
1614740400000|2021-03-03 03:00:00|6654.4|6651.4|6656.1|6653.1|6656.4|6653.4|6654.4|6651.4|10
1614740700000|2021-03-03 03:05:00|6655.4|6652.4|6655.4|6652.4|6656.1|6653.1|6655.4|6652.4|7
1614741000000|2021-03-03 03:10:00|6655.6|6652.6|6656.9|6653.9|6657.1|6654.1|6655.4|6652.4|7
1614741300000|2021-03-03 03:15:00|6656.6|6653.6|6656.9|6653.9|6658.1|6655.1|6656.4|6653.4|23
1614741600000|2021-03-03 03:20:00|6657.1|6654.1|6656.9|6653.9|6657.6|6654.6|6656.6|6653.6|5
1614741900000|2021-03-03 03:25:00|6656.6|6653.6|6656.9|6653.9|6657.6|6654.6|6656.4|6653.4|9
1614742200000|2021-03-03 03:30:00|6656.6|6653.6|6656.6|6653.6|6657.9|6654.9|6655.9|6652.9|16
1614742500000|2021-03-03 03:35:00|6656.4|6653.4|6654.4|6651.4|6657.4|6654.4|6654.4|6651.4|36
1614742800000|2021-03-03 03:40:00|6654.6|6651.6|6654.4|6651.4|6655.4|6652.4|6654.4|6651.4|11
1614743100000|2021-03-03 03:45:00|6654.6|6651.6|6654.9|6651.9|6655.1|6652.1|6653.9|6650.9|8
1614743400000|2021-03-03 03:50:00|6655.1|6652.1|6655.1|6652.1|6656.6|6653.6|6654.6|6651.6|4
1614743700000|2021-03-03 03:55:00|6655.4|6652.4|6655.4|6652.4|6656.6|6653.6|6655.1|6652.1|2
1614744000000|2021-03-03 04:00:00|6655.1|6652.1|6656.9|6653.9|6657.1|6654.1|6655.1|6652.1|0
1614744300000|2021-03-03 04:05:00|6657.1|6654.1|6656.4|6653.4|6657.1|6654.1|6655.4|6652.4|1
1614744600000|2021-03-03 04:10:00|6656.1|6653.1|6657.1|6654.1|6657.1|6654.1|6654.6|6651.6|7
1614744900000|2021-03-03 04:15:00|6657.4|6654.4|6657.4|6654.4|6657.6|6654.6|6656.9|6653.9|0
1614745200000|2021-03-03 04:20:00|6657.6|6654.6|6656.6|6653.6|6657.6|6654.6|6656.6|6653.6|2
1614745500000|2021-03-03 04:25:00|6656.9|6653.9|6657.6|6654.6|6657.6|6654.6|6656.6|6653.6|0
1614745800000|2021-03-03 04:30:00|6657.4|6654.4|6658.9|6655.9|6658.9|6655.9|6657.1|6654.1|4
1614746100000|2021-03-03 04:35:00|6658.6|6655.6|6659.6|6656.6|6660.1|6657.1|6658.6|6655.6|11
1614746400000|2021-03-03 04:40:00|6659.4|6656.4|6659.9|6656.9|6660.1|6657.1|6658.6|6655.6|14
1614746700000|2021-03-03 04:45:00|6660.1|6657.1|6659.4|6656.4|6660.9|6657.9|6659.1|6656.1|4
1614747000000|2021-03-03 04:50:00|6659.6|6656.6|6659.6|6656.6|6659.9|6656.9|6658.9|6655.9|4
1614747300000|2021-03-03 04:55:00|6659.9|6656.9|6659.6|6656.6|6660.1|6657.1|6659.4|6656.4|3
1614747600000|2021-03-03 05:00:00|6660.1|6657.1|6662.4|6659.4|6663.4|6660.4|6659.9|6656.9|8
1614747900000|2021-03-03 05:05:00|6662.6|6659.6|6664.9|6661.9|6664.9|6661.9|6662.6|6659.6|20
1614748200000|2021-03-03 05:10:00|6664.6|6661.6|6664.9|6661.9|6664.9|6661.9|6663.4|6660.4|23
1614748500000|2021-03-03 05:15:00|6664.6|6661.6|6664.6|6661.6|6664.9|6661.9|6664.4|6661.4|2
1614748800000|2021-03-03 05:20:00|6664.4|6661.4|6663.4|6660.4|6664.9|6661.9|6663.4|6660.4|2
1614749100000|2021-03-03 05:25:00|6663.1|6660.1|6661.6|6658.6|6663.4|6660.4|6661.4|6658.4|22
1614749400000|2021-03-03 05:30:00|6661.9|6658.9|6659.9|6656.9|6662.6|6659.6|6658.9|6655.9|22
1614749700000|2021-03-03 05:35:00|6660.1|6657.1|6658.6|6655.6|6661.6|6658.6|6658.6|6655.6|3
1614750000000|2021-03-03 05:40:00|6658.4|6655.4|6661.1|6658.1|6662.6|6659.6|6658.4|6655.4|18
1614750300000|2021-03-03 05:45:00|6660.1|6657.1|6658.6|6655.6|6660.4|6657.4|6657.9|6654.9|13
1614750600000|2021-03-03 05:50:00|6658.4|6655.4|6658.9|6655.9|6658.9|6655.9|6658.1|6655.1|10
1614750900000|2021-03-03 05:55:00|6659.1|6656.1|6660.6|6657.6|6660.9|6657.9|6658.1|6655.1|32
1614751200000|2021-03-03 06:00:00|6660.9|6657.9|6659.6|6656.6|6660.9|6657.9|6658.9|6655.9|8
1614751500000|2021-03-03 06:05:00|6659.9|6656.9|6659.9|6656.9|6660.9|6657.9|6659.4|6656.4|26
1614751800000|2021-03-03 06:10:00|6660.1|6657.1|6661.6|6658.6|6661.9|6658.9|6658.4|6655.4|15
1614752100000|2021-03-03 06:15:00|6661.9|6658.9|6662.6|6659.6|6664.9|6661.9|6661.1|6658.1|14
1614752400000|2021-03-03 06:20:00|6662.9|6659.9|6661.4|6658.4|6664.4|6661.4|6661.1|6658.1|11
1614752700000|2021-03-03 06:25:00|6661.6|6658.6|6660.1|6657.1|6662.1|6659.1|6659.6|6656.6|18
1614753000000|2021-03-03 06:30:00|6659.9|6656.9|6666.1|6663.1|6666.4|6663.4|6659.6|6656.6|53
1614753300000|2021-03-03 06:35:00|6666.4|6663.4|6669.4|6666.4|6670.1|6667.1|6666.4|6663.4|34
1614753600000|2021-03-03 06:40:00|6669.1|6666.1|6666.4|6663.4|6669.1|6666.1|6665.6|6662.6|41
1614753900000|2021-03-03 06:45:00|6666.6|6663.6|6666.6|6663.6|6667.4|6664.4|6665.6|6662.6|4
1614754200000|2021-03-03 06:50:00|6666.9|6663.9|6666.1|6663.1|6667.6|6664.6|6665.1|6662.1|28
1614754500000|2021-03-03 06:55:00|6665.4|6662.4|6664.9|6661.9|6666.6|6663.6|6664.6|6661.6|44
1614754800000|2021-03-03 07:00:00|6664.6|6661.6|6663.1|6661.1|6666.4|6664.4|6660.1|6658.1|163
1614755100000|2021-03-03 07:05:00|6663.4|6661.4|6668.6|6666.6|6668.9|6666.9|6663.1|6661.1|217
1614755400000|2021-03-03 07:10:00|6668.9|6666.9|6668.9|6666.9|6674.9|6672.9|6667.6|6665.6|442
1614755700000|2021-03-03 07:15:00|6668.6|6666.6|6671.1|6669.1|6673.4|6671.4|6668.6|6666.6|118
1614756000000|2021-03-03 07:20:00|6670.9|6668.9|6669.6|6667.6|6672.1|6670.1|6669.4|6667.4|165
1614756300000|2021-03-03 07:25:00|6669.9|6667.9|6667.4|6665.4|6670.6|6668.6|6665.1|6663.1|192
1614756600000|2021-03-03 07:30:00|6667.9|6665.9|6667.1|6665.1|6671.1|6669.1|6665.6|6663.6|130
1614756900000|2021-03-03 07:35:00|6666.9|6664.9|6669.1|6667.1|6669.4|6667.4|6666.4|6664.4|109
1614757200000|2021-03-03 07:40:00|6668.9|6666.9|6670.6|6668.6|6670.9|6668.9|6667.1|6665.1|79
1614757500000|2021-03-03 07:45:00|6670.4|6668.4|6667.9|6665.9|6670.9|6668.9|6666.6|6664.6|110
1614757800000|2021-03-03 07:50:00|6667.6|6665.6|6663.1|6661.1|6669.9|6667.9|6662.6|6660.6|195
1614758100000|2021-03-03 07:55:00|6662.9|6660.9|6660.6|6658.6|6664.4|6662.4|6659.1|6657.1|258
1614758400000|2021-03-03 08:00:00|6660.1|6659.1|6669.4|6668.4|6671.9|6670.9|6655.9|6654.9|3055
1614758700000|2021-03-03 08:05:00|6668.6|6667.6|6680.6|6679.6|6680.9|6679.9|6666.6|6665.6|1907
1614759000000|2021-03-03 08:10:00|6680.4|6679.4|6686.6|6685.6|6692.4|6691.4|6680.4|6679.4|2139
1614759300000|2021-03-03 08:15:00|6686.4|6685.4|6690.6|6689.6|6699.4|6698.4|6686.4|6685.4|2425
1614759600000|2021-03-03 08:20:00|6690.4|6689.4|6685.9|6684.9|6691.4|6690.4|6682.9|6681.9|1692
1614759900000|2021-03-03 08:25:00|6685.4|6684.4|6687.9|6686.9|6693.1|6692.1|6684.1|6683.1|958
1614760200000|2021-03-03 08:30:00|6688.1|6687.1|6689.1|6688.1|6700.4|6699.4|6687.9|6686.9|1375
1614760500000|2021-03-03 08:35:00|6688.9|6687.9|6695.1|6694.1|6699.4|6698.4|6688.1|6687.1|858
1614760800000|2021-03-03 08:40:00|6694.3|6693.3|6688.6|6687.6|6697.3|6696.3|6688.6|6687.6|824
1614761100000|2021-03-03 08:45:00|6688.1|6687.1|6691.6|6690.6|6694.6|6693.6|6687.6|6686.6|781
1614761400000|2021-03-03 08:50:00|6691.3|6690.3|6693.8|6692.8|6697.1|6696.1|6691.1|6690.1|564
1614761700000|2021-03-03 08:55:00|6694.1|6693.1|6694.1|6693.1|6698.6|6697.6|6693.6|6692.6|496
1614762000000|2021-03-03 09:00:00|6693.8|6692.8|6693.1|6692.1|6695.1|6694.1|6689.1|6688.1|586
1614762300000|2021-03-03 09:05:00|6692.8|6691.8|6696.6|6695.6|6698.8|6697.8|6692.1|6691.1|762
1614762600000|2021-03-03 09:10:00|6697.1|6696.1|6702.6|6701.6|6703.6|6702.6|6696.6|6695.6|445
1614762900000|2021-03-03 09:15:00|6702.8|6701.8|6703.1|6702.1|6705.6|6704.6|6701.3|6700.3|800
1614763200000|2021-03-03 09:20:00|6703.3|6702.3|6693.6|6692.6|6703.3|6702.3|6693.1|6692.1|613
1614763500000|2021-03-03 09:25:00|6693.8|6692.8|6692.1|6691.1|6695.6|6694.6|6690.3|6689.3|315
1614763800000|2021-03-03 09:30:00|6691.8|6690.8|6691.1|6690.1|6696.6|6695.6|6688.1|6687.1|1088
1614764100000|2021-03-03 09:35:00|6691.3|6690.3|6689.6|6688.6|6695.6|6694.6|6688.1|6687.1|881
1614764400000|2021-03-03 09:40:00|6689.3|6688.3|6693.1|6692.1|6695.6|6694.6|6687.8|6686.8|687
1614764700000|2021-03-03 09:45:00|6693.6|6692.6|6691.8|6690.8|6694.6|6693.6|6689.8|6688.8|337
1614765000000|2021-03-03 09:50:00|6691.6|6690.6|6686.6|6685.6|6691.8|6690.8|6686.1|6685.1|335
1614765300000|2021-03-03 09:55:00|6686.3|6685.3|6692.3|6691.3|6693.3|6692.3|6686.3|6685.3|219
1614765600000|2021-03-03 10:00:00|6692.6|6691.6|6687.1|6686.1|6693.1|6692.1|6686.6|6685.6|345
1614765900000|2021-03-03 10:05:00|6687.3|6686.3|6686.1|6685.1|6693.1|6692.1|6685.6|6684.6|629
1614766200000|2021-03-03 10:10:00|6686.3|6685.3|6686.8|6685.8|6688.6|6687.6|6685.6|6684.6|409
1614766500000|2021-03-03 10:15:00|6686.6|6685.6|6687.1|6686.1|6690.6|6689.6|6686.1|6685.1|325
1614766800000|2021-03-03 10:20:00|6687.3|6686.3|6687.6|6686.6|6688.1|6687.1|6685.1|6684.1|449
1614767100000|2021-03-03 10:25:00|6687.3|6686.3|6684.1|6683.1|6688.6|6687.6|6684.1|6683.1|482
1614767400000|2021-03-03 10:30:00|6684.6|6683.6|6685.6|6684.6|6687.8|6686.8|6683.6|6682.6|247
1614767700000|2021-03-03 10:35:00|6685.1|6684.1|6679.1|6678.1|6685.8|6684.8|6679.1|6678.1|354
1614768000000|2021-03-03 10:40:00|6678.8|6677.8|6677.1|6676.1|6679.6|6678.6|6674.3|6673.3|227
1614768300000|2021-03-03 10:45:00|6676.8|6675.8|6674.8|6673.8|6678.3|6677.3|6674.1|6673.1|266
1614768600000|2021-03-03 10:50:00|6674.6|6673.6|6678.6|6677.6|6680.1|6679.1|6674.1|6673.1|390
1614768900000|2021-03-03 10:55:00|6678.3|6677.3|6680.1|6679.1|6681.6|6680.6|6678.3|6677.3|193
1614769200000|2021-03-03 11:00:00|6680.6|6679.6|6675.1|6674.1|6680.6|6679.6|6671.1|6670.1|418
1614769500000|2021-03-03 11:05:00|6675.3|6674.3|6674.6|6673.6|6676.6|6675.6|6674.6|6673.6|363
1614769800000|2021-03-03 11:10:00|6674.1|6673.1|6672.6|6671.6|6675.3|6674.3|6671.6|6670.6|294
1614770100000|2021-03-03 11:15:00|6672.3|6671.3|6671.3|6670.3|6673.3|6672.3|6670.1|6669.1|417
1614770400000|2021-03-03 11:20:00|6671.6|6670.6|6675.3|6674.3|6677.6|6676.6|6671.6|6670.6|473
1614770700000|2021-03-03 11:25:00|6675.1|6674.1|6677.1|6676.1|6677.1|6676.1|6673.1|6672.1|267
1614771000000|2021-03-03 11:30:00|6676.8|6675.8|6678.1|6677.1|6679.3|6678.3|6675.6|6674.6|387
1614771300000|2021-03-03 11:35:00|6678.3|6677.3|6678.6|6677.6|6681.1|6680.1|6675.6|6674.6|744
1614771600000|2021-03-03 11:40:00|6678.8|6677.8|6678.1|6677.1|6679.8|6678.8|6675.6|6674.6|385
1614771900000|2021-03-03 11:45:00|6677.8|6676.8|6676.8|6675.8|6678.8|6677.8|6675.6|6674.6|354
1614772200000|2021-03-03 11:50:00|6677.1|6676.1|6670.6|6669.6|6677.1|6676.1|6670.6|6669.6|434
1614772500000|2021-03-03 11:55:00|6671.1|6670.1|6673.3|6672.3|6674.1|6673.1|6669.8|6668.8|444
1614772800000|2021-03-03 12:00:00|6673.6|6672.6|6670.1|6669.1|6675.1|6674.1|6669.6|6668.6|451
1614773100000|2021-03-03 12:05:00|6670.3|6669.3|6664.6|6663.6|6670.3|6669.3|6664.3|6663.3|443
1614773400000|2021-03-03 12:10:00|6664.3|6663.3|6663.6|6662.6|6666.1|6665.1|6662.1|6661.1|303
1614773700000|2021-03-03 12:15:00|6664.6|6663.6|6664.6|6663.6|6666.1|6665.1|6663.1|6662.1|242
1614774000000|2021-03-03 12:20:00|6664.3|6663.3|6668.1|6667.1|6669.6|6668.6|6664.1|6663.1|287
1614774300000|2021-03-03 12:25:00|6668.3|6667.3|6667.1|6666.1|6668.6|6667.6|6666.8|6665.8|220
1614774600000|2021-03-03 12:30:00|6666.8|6665.8|6665.3|6664.3|6669.1|6668.1|6664.3|6663.3|370
1614774900000|2021-03-03 12:35:00|6665.6|6664.6|6662.1|6661.1|6666.1|6665.1|6661.1|6660.1|425
1614775200000|2021-03-03 12:40:00|6664.1|6663.1|6667.1|6666.1|6667.1|6666.1|6663.1|6662.1|348
1614775500000|2021-03-03 12:45:00|6666.8|6665.8|6662.3|6661.3|6667.6|6666.6|6662.1|6661.1|351
1614775800000|2021-03-03 12:50:00|6662.6|6661.6|6661.6|6660.6|6663.6|6662.6|6660.6|6659.6|238
1614776100000|2021-03-03 12:55:00|6661.8|6660.8|6662.1|6661.1|6663.6|6662.6|6660.8|6659.8|287
1614776400000|2021-03-03 13:00:00|6662.3|6661.3|6658.6|6657.6|6664.1|6663.1|6653.6|6652.6|1377
1614776700000|2021-03-03 13:05:00|6658.3|6657.3|6653.1|6652.1|6659.1|6658.1|6652.6|6651.6|904
1614777000000|2021-03-03 13:10:00|6652.6|6651.6|6654.3|6653.3|6657.1|6656.1|6652.1|6651.1|498
1614777300000|2021-03-03 13:15:00|6654.1|6653.1|6654.1|6653.1|6657.1|6656.1|6651.3|6650.3|538
1614777600000|2021-03-03 13:20:00|6653.6|6652.6|6652.6|6651.6|6655.1|6654.1|6651.1|6650.1|384
1614777900000|2021-03-03 13:25:00|6653.6|6652.6|6653.6|6652.6|6655.6|6654.6|6651.3|6650.3|355
1614778200000|2021-03-03 13:30:00|6653.3|6652.3|6636.1|6635.1|6653.3|6652.3|6633.1|6632.1|1098
1614778500000|2021-03-03 13:35:00|6635.8|6634.8|6639.8|6638.8|6640.1|6639.1|6635.1|6634.1|758
1614778800000|2021-03-03 13:40:00|6640.1|6639.1|6631.8|6630.8|6640.1|6639.1|6628.1|6627.1|1103
1614779100000|2021-03-03 13:45:00|6631.6|6630.6|6621.6|6620.6|6632.1|6631.1|6617.1|6616.1|1495
1614779400000|2021-03-03 13:50:00|6621.3|6620.3|6638.3|6637.3|6638.6|6637.6|6618.3|6617.3|1123
1614779700000|2021-03-03 13:55:00|6638.6|6637.6|6638.6|6637.6|6642.1|6641.1|6634.6|6633.6|768
1614780000000|2021-03-03 14:00:00|6638.8|6637.8|6641.8|6640.8|6643.1|6642.1|6634.8|6633.8|1297
1614780300000|2021-03-03 14:05:00|6641.3|6640.3|6642.3|6641.3|6642.6|6641.6|6637.1|6636.1|603
1614780600000|2021-03-03 14:10:00|6642.1|6641.1|6639.1|6638.1|6645.1|6644.1|6638.1|6637.1|661
1614780900000|2021-03-03 14:15:00|6638.6|6637.6|6638.8|6637.8|6641.8|6640.8|6636.6|6635.6|684
1614781200000|2021-03-03 14:20:00|6638.6|6637.6|6640.1|6639.1|6641.3|6640.3|6632.1|6631.1|449
1614781500000|2021-03-03 14:25:00|6640.3|6639.3|6638.6|6637.6|6644.1|6643.1|6638.6|6637.6|668
1614781800000|2021-03-03 14:30:00|6639.1|6638.1|6645.1|6644.1|6651.3|6650.3|6638.1|6637.1|1149
1614782100000|2021-03-03 14:35:00|6645.6|6644.6|6635.6|6634.6|6646.8|6645.8|6634.6|6633.6|616
1614782400000|2021-03-03 14:40:00|6635.3|6634.3|6636.1|6635.1|6638.3|6637.3|6630.8|6629.8|535
1614782700000|2021-03-03 14:45:00|6635.8|6634.8|6639.6|6638.6|6643.6|6642.6|6630.3|6629.3|798
1614783000000|2021-03-03 14:50:00|6639.3|6638.3|6638.8|6637.8|6644.6|6643.6|6636.8|6635.8|439
1614783300000|2021-03-03 14:55:00|6639.1|6638.1|6628.1|6627.1|6640.3|6639.3|6628.1|6627.1|767
1614783600000|2021-03-03 15:00:00|6628.3|6627.3|6634.8|6633.8|6637.1|6636.1|6627.6|6626.6|1123
1614783900000|2021-03-03 15:05:00|6634.6|6633.6|6628.8|6627.8|6634.6|6633.6|6622.1|6621.1|1205
1614784200000|2021-03-03 15:10:00|6629|6628|6624.5|6623.5|6631.3|6630.3|6620.3|6619.3|1097
1614784500000|2021-03-03 15:15:00|6624.3|6623.3|6626.3|6625.3|6627.3|6626.3|6619.5|6618.5|1051
1614784800000|2021-03-03 15:20:00|6626.8|6625.8|6644|6643|6644.5|6643.5|6624.5|6623.5|1345
1614785100000|2021-03-03 15:25:00|6643.8|6642.8|6640.3|6639.3|6645.8|6644.8|6639.8|6638.8|1220
1614785400000|2021-03-03 15:30:00|6639.5|6638.5|6648|6647|6650.8|6649.8|6632.8|6631.8|1090
1614785700000|2021-03-03 15:35:00|6648.3|6647.3|6648.8|6647.8|6649.8|6648.8|6643.5|6642.5|953
1614786000000|2021-03-03 15:40:00|6648.5|6647.5|6644.5|6643.5|6648.8|6647.8|6642.8|6641.8|1179
1614786300000|2021-03-03 15:45:00|6644.3|6643.3|6652|6651|6652.8|6651.8|6641.3|6640.3|978
1614786600000|2021-03-03 15:50:00|6652.3|6651.3|6653.5|6652.5|6654.8|6653.8|6648|6647|891
1614786900000|2021-03-03 15:55:00|6653.8|6652.8|6653|6652|6659|6658|6646.5|6645.5|1234
1614787200000|2021-03-03 16:00:00|6653.3|6652.3|6660.3|6659.3|6661.8|6660.8|6652.3|6651.3|1583
1614787500000|2021-03-03 16:05:00|6660|6659|6660.3|6659.3|6665.8|6664.8|6657.5|6656.5|1243
1614787800000|2021-03-03 16:10:00|6660.5|6659.5|6664.3|6663.3|6666.5|6665.5|6658.5|6657.5|1196
1614788100000|2021-03-03 16:15:00|6664.5|6663.5|6664.3|6663.3|6664.8|6663.8|6656|6655|1574
1614788400000|2021-03-03 16:20:00|6664|6663|6666.3|6665.3|6666.3|6665.3|6661.3|6660.3|1636
1614788700000|2021-03-03 16:25:00|6666|6665|6669.8|6667.8|6672.5|6671.5|6665.3|6664.3|3438
1614789000000|2021-03-03 16:30:00|6654.2|6652.2|6659.2|6657.2|6662.2|6660.2|6651.7|6649.7|7799
1614789300000|2021-03-03 16:35:00|6660.2|6658.2|6660.4|6658.4|6663.7|6661.7|6659.2|6657.2|2235
1614789600000|2021-03-03 16:40:00|6660.7|6658.7|6656.2|6654.2|6663.2|6661.2|6655.2|6653.2|1174
1614789900000|2021-03-03 16:45:00|6655.9|6653.9|6657.4|6655.4|6659.9|6657.9|6654.2|6652.2|498
1614790200000|2021-03-03 16:50:00|6657.2|6655.2|6660.2|6658.2|6661.7|6659.7|6656.2|6654.2|368
1614790500000|2021-03-03 16:55:00|6660.4|6658.4|6658.2|6656.2|6663.2|6661.2|6656.4|6654.4|461
1614790800000|2021-03-03 17:00:00|6658.4|6656.4|6656.4|6654.4|6658.7|6656.7|6654.2|6652.2|449
1614791100000|2021-03-03 17:05:00|6656.2|6654.2|6656.2|6654.2|6658.7|6656.7|6654.7|6652.7|360
1614791400000|2021-03-03 17:10:00|6655.9|6653.9|6659.9|6657.9|6660.7|6658.7|6653.7|6651.7|264
1614791700000|2021-03-03 17:15:00|6659.7|6657.7|6656.9|6654.9|6660.4|6658.4|6656.2|6654.2|255
1614792000000|2021-03-03 17:20:00|6656.7|6654.7|6653.2|6651.2|6657.2|6655.2|6652.9|6650.9|416
1614792300000|2021-03-03 17:25:00|6653.4|6651.4|6655.9|6653.9|6656.2|6654.2|6652.2|6650.2|343
1614792600000|2021-03-03 17:30:00|6656.2|6654.2|6655.4|6653.4|6657.7|6655.7|6654.2|6652.2|159
1614792900000|2021-03-03 17:35:00|6655.2|6653.2|6656.9|6654.9|6658.4|6656.4|6654.2|6652.2|232
1614793200000|2021-03-03 17:40:00|6657.2|6655.2|6654.9|6652.9|6659.7|6657.7|6654.4|6652.4|232
1614793500000|2021-03-03 17:45:00|6654.7|6652.7|6659.2|6657.2|6659.7|6657.7|6653.2|6651.2|136
1614793800000|2021-03-03 17:50:00|6658.9|6656.9|6656.7|6654.7|6660.4|6658.4|6656.7|6654.7|154
1614794100000|2021-03-03 17:55:00|6656.9|6654.9|6652.9|6650.9|6657.7|6655.7|6652.2|6650.2|129
1614794400000|2021-03-03 18:00:00|6652.7|6650.7|6655.9|6653.9|6656.7|6654.7|6652.2|6650.2|161
1614794700000|2021-03-03 18:05:00|6656.2|6654.2|6653.4|6651.4|6656.7|6654.7|6651.7|6649.7|228
1614795000000|2021-03-03 18:10:00|6653.7|6651.7|6654.2|6652.2|6657.4|6655.4|6651.9|6649.9|374
1614795300000|2021-03-03 18:15:00|6653.9|6651.9|6661.7|6659.7|6662.4|6660.4|6653.7|6651.7|429
1614795600000|2021-03-03 18:20:00|6661.9|6659.9|6658.9|6656.9|6662.7|6660.7|6658.7|6656.7|270
1614795900000|2021-03-03 18:25:00|6659.2|6657.2|6657.9|6655.9|6660.2|6658.2|6657.7|6655.7|222
1614796200000|2021-03-03 18:30:00|6658.2|6656.2|6656.4|6654.4|6658.2|6656.2|6652.4|6650.4|251
1614796500000|2021-03-03 18:35:00|6656.7|6654.7|6659.4|6657.4|6661.7|6659.7|6656.2|6654.2|230
1614796800000|2021-03-03 18:40:00|6659.7|6657.7|6656.2|6654.2|6659.7|6657.7|6653.7|6651.7|221
1614797100000|2021-03-03 18:45:00|6655.9|6653.9|6649.4|6647.4|6657.4|6655.4|6648.4|6646.4|177
1614797400000|2021-03-03 18:50:00|6649.2|6647.2|6649.9|6647.9|6653.2|6651.2|6649.2|6647.2|94
1614797700000|2021-03-03 18:55:00|6649.7|6647.7|6649.4|6647.4|6650.7|6648.7|6647.4|6645.4|102
1614798000000|2021-03-03 19:00:00|6649.7|6647.7|6644.7|6642.7|6650.9|6648.9|6643.7|6641.7|132
1614798300000|2021-03-03 19:05:00|6645.2|6643.2|6642.2|6640.2|6645.7|6643.7|6640.2|6638.2|335
1614798600000|2021-03-03 19:10:00|6641.9|6639.9|6645.9|6643.9|6646.4|6644.4|6640.7|6638.7|94
1614798900000|2021-03-03 19:15:00|6645.7|6643.7|6642.9|6640.9|6645.7|6643.7|6640.7|6638.7|128
1614799200000|2021-03-03 19:20:00|6643.2|6641.2|6641.4|6639.4|6644.7|6642.7|6639.4|6637.4|169
1614799500000|2021-03-03 19:25:00|6641.2|6639.2|6641.9|6639.9|6644.2|6642.2|6639.7|6637.7|119
1614799800000|2021-03-03 19:30:00|6641.7|6639.7|6633.9|6631.9|6642.4|6640.4|6633.4|6631.4|230
1614800100000|2021-03-03 19:35:00|6633.7|6631.7|6645.4|6643.4|6645.9|6643.9|6633.2|6631.2|159
1614800400000|2021-03-03 19:40:00|6645.7|6643.7|6643.4|6641.4|6647.2|6645.2|6642.9|6640.9|543
1614800700000|2021-03-03 19:45:00|6643.7|6641.7|6642.4|6640.4|6644.4|6642.4|6639.2|6637.2|334
1614801000000|2021-03-03 19:50:00|6642.7|6640.7|6649.2|6647.2|6650.2|6648.2|6641.4|6639.4|271
1614801300000|2021-03-03 19:55:00|6649.4|6647.4|6649.9|6647.9|6651.4|6649.4|6647.9|6645.9|274
1614801600000|2021-03-03 20:00:00|6649.7|6647.7|6644.9|6642.9|6650.2|6648.2|6644.2|6642.2|628
1614801900000|2021-03-03 20:05:00|6645.2|6643.2|6646.7|6644.7|6648.2|6646.2|6643.2|6641.2|191
1614802200000|2021-03-03 20:10:00|6647.2|6645.2|6644.2|6642.2|6649.9|6647.9|6643.7|6641.7|219
1614802500000|2021-03-03 20:15:00|6644.4|6642.4|6642.4|6640.4|6644.7|6642.7|6639.9|6637.9|476
1614802800000|2021-03-03 20:20:00|6642.7|6640.7|6639.7|6637.7|6642.7|6640.7|6638.2|6636.2|188
1614803100000|2021-03-03 20:25:00|6640.2|6638.2|6636.4|6634.4|6640.4|6638.4|6635.4|6633.4|208
1614803400000|2021-03-03 20:30:00|6636.2|6634.2|6639.2|6637.2|6640.7|6638.7|6634.9|6632.9|337
1614803700000|2021-03-03 20:35:00|6638.7|6636.7|6639.9|6637.9|6640.7|6638.7|6638.2|6636.2|162
1614804000000|2021-03-03 20:40:00|6640.2|6638.2|6645.2|6643.2|6645.7|6643.7|6639.7|6637.7|227
1614804300000|2021-03-03 20:45:00|6644.9|6642.9|6644.7|6642.7|6650.4|6648.4|6643.7|6641.7|297
1614804600000|2021-03-03 20:50:00|6643.4|6641.4|6633.7|6631.7|6643.7|6641.7|6632.7|6630.7|607
1614804900000|2021-03-03 20:55:00|6633.4|6631.4|6627.5|6623.5|6636.9|6634.9|6625.7|6623.2|843
1614805200000|2021-03-03 21:00:00|6627.1|6623.1|6630.1|6626.1|6632.6|6628.6|6623.9|6619.9|0
1614805500000|2021-03-03 21:05:00|6629.8|6625.8|6626.6|6622.6|6631.7|6627.7|6625.1|6621.1|0
1614805800000|2021-03-03 21:10:00|6627.3|6623.3|6626.9|6622.9|6628.3|6624.3|6625.6|6621.6|0
1614806100000|2021-03-03 21:15:00|6627.2|6623.2|6627.7|6623.7|6627.7|6623.7|6626.3|6622.3|0
1614806400000|2021-03-03 21:20:00|6627.8|6623.8|6630.8|6626.8|6631.4|6627.4|6627.8|6623.8|0
1614806700000|2021-03-03 21:25:00|6630.7|6626.7|6632.1|6628.1|6633.2|6629.2|6630.7|6626.7|0
1614807000000|2021-03-03 21:30:00|6631.7|6627.7|6633.8|6629.8|6633.9|6629.9|6630.8|6626.8|0
1614807300000|2021-03-03 21:35:00|6633.4|6629.4|6631.8|6627.8|6634.5|6630.5|6631.1|6627.1|0
1614807600000|2021-03-03 21:40:00|6631.5|6627.5|6627.5|6623.5|6631.9|6627.9|6626.8|6622.8|0
1614807900000|2021-03-03 21:45:00|6627.8|6623.8|6627.5|6623.5|6629.6|6625.6|6627.1|6623.1|0
1614808200000|2021-03-03 21:50:00|6627.9|6623.9|6627.8|6623.8|6628.9|6624.9|6627.2|6623.2|0
1614808500000|2021-03-03 21:55:00|6628.5|6624.5|6629.8|6625.8|6630|6626|6626.3|6622.3|0
1614808800000|2021-03-03 22:00:00|6630|6626|6630.1|6626.1|6630.5|6626.5|6629.5|6625.5|0
1614809100000|2021-03-03 22:05:00|6629.8|6625.8|6629.9|6625.9|6630.6|6626.6|6629.8|6625.8|0
1614809400000|2021-03-03 22:10:00|6630.2|6626.2|6632.6|6628.6|6632.6|6628.6|6630.2|6626.2|0
1614809700000|2021-03-03 22:15:00|6632.7|6628.7|6631.4|6627.4|6632.7|6628.7|6631.1|6627.1|0
1614810000000|2021-03-03 22:20:00|6631.3|6627.3|6632|6628|6632.2|6628.2|6631.3|6627.3|0
1614810300000|2021-03-03 22:25:00|6632.1|6628.1|6632|6628|6632.1|6628.1|6631.8|6627.8|0
1614810600000|2021-03-03 22:30:00|6631.9|6627.9|6632|6628|6632|6628|6631.9|6627.9|0
1614810900000|2021-03-03 22:35:00|6632.1|6628.1|6631.9|6627.9|6632.1|6628.1|6631.9|6627.9|0
1614811200000|2021-03-03 22:40:00|6632|6628|6632|6628|6632|6628|6631.9|6627.9|0
1614811500000|2021-03-03 22:45:00|6631.9|6627.9|6632.2|6628.2|6632.3|6628.3|6631.9|6627.9|0
1614811800000|2021-03-03 22:50:00|6632.5|6628.5|6631.8|6627.8|6632.5|6628.5|6631.7|6627.7|0
1614812100000|2021-03-03 22:55:00|6631.9|6627.9|6632.9|6628.9|6633|6629|6631.7|6627.7|0
1614812400000|2021-03-03 23:00:00|6635.4|6631.4|6633.3|6629.3|6635.4|6631.4|6628.5|6624.5|0
1614812700000|2021-03-03 23:05:00|6633.1|6629.1|6638.2|6634.2|6638.5|6634.5|6633.1|6629.1|0
1614813000000|2021-03-03 23:10:00|6638.7|6634.7|6633.3|6629.3|6639.2|6635.2|6632.6|6628.6|0
1614813300000|2021-03-03 23:15:00|6632.9|6628.9|6628.7|6624.7|6633.3|6629.3|6627.6|6623.6|0
1614813600000|2021-03-03 23:20:00|6628.5|6624.5|6615.8|6611.8|6629|6625|6614.3|6610.3|0
1614813900000|2021-03-03 23:25:00|6616|6612|6619.7|6615.7|6621.2|6617.2|6616|6612|0
1614814200000|2021-03-03 23:30:00|6620|6616|6619.3|6615.3|6622.8|6618.8|6618.6|6614.6|0
1614814500000|2021-03-03 23:35:00|6619.7|6615.7|6620.8|6616.8|6622.6|6618.6|6619.3|6615.3|0
1614814800000|2021-03-03 23:40:00|6620.4|6616.4|6622.9|6618.9|6623.5|6619.5|6618.3|6614.3|0
1614815100000|2021-03-03 23:45:00|6623.1|6619.1|6623.4|6619.4|6625.5|6621.5|6621.9|6617.9|0
1614815400000|2021-03-03 23:50:00|6623.2|6619.2|6612.5|6608.5|6623.2|6619.2|6611.7|6607.7|0
1614815700000|2021-03-03 23:55:00|6612.6|6608.6|6602.9|6598.9|6613.9|6609.9|6602.9|6598.9|0
1614816000000|2021-03-04 00:00:00|6603.2|6599.2|6613.9|6609.9|6615.4|6611.4|6600.3|6596.3|0
1614816300000|2021-03-04 00:05:00|6613.8|6609.8|6623.4|6619.4|6623.4|6619.4|6613.6|6609.6|0
1614816600000|2021-03-04 00:10:00|6623.2|6619.2|6623.6|6619.6|6626.8|6622.8|6623.2|6619.2|0
1614816900000|2021-03-04 00:15:00|6623.5|6619.5|6625.9|6621.9|6627.6|6623.6|6622.4|6618.4|0
1614817200000|2021-03-04 00:20:00|6625.8|6621.8|6626.8|6622.8|6627|6623|6623.4|6619.4|0
1614817500000|2021-03-04 00:25:00|6626.9|6622.9|6622.2|6618.2|6627.1|6623.1|6619|6615|0
1614817800000|2021-03-04 00:30:00|6622.4|6618.4|6630.1|6626.1|6630.1|6626.1|6621.8|6617.8|0
1614818100000|2021-03-04 00:35:00|6630|6626|6631.8|6627.8|6633|6629|6629.6|6625.6|0
1614818400000|2021-03-04 00:40:00|6631.9|6627.9|6633.8|6629.8|6633.8|6629.8|6628.7|6624.7|0
1614818700000|2021-03-04 00:45:00|6633.9|6629.9|6631.9|6627.9|6633.9|6629.9|6630.3|6626.3|0
1614819000000|2021-03-04 00:50:00|6632|6628|6632.7|6628.7|6633.7|6629.7|6631.7|6627.7|0
1614819300000|2021-03-04 00:55:00|6632|6628|6627|6623|6634|6630|6627|6623|0
1614819600000|2021-03-04 01:00:00|6627.1|6623.1|6626.7|6623.7|6631.9|6628.9|6626.2|6623.1|147
1614819900000|2021-03-04 01:05:00|6626.9|6623.9|6626.2|6623.2|6630.2|6627.2|6624.2|6621.2|40
1614820200000|2021-03-04 01:10:00|6625.9|6622.9|6624.2|6621.2|6627.9|6624.9|6624.2|6621.2|34
1614820500000|2021-03-04 01:15:00|6624.4|6621.4|6631.2|6628.2|6632.2|6629.2|6624.2|6621.2|53
1614820800000|2021-03-04 01:20:00|6631.4|6628.4|6624.9|6621.9|6631.4|6628.4|6624.9|6621.9|38
1614821100000|2021-03-04 01:25:00|6624.7|6621.7|6624.7|6621.7|6628.2|6625.2|6624.2|6621.2|10
1614821400000|2021-03-04 01:30:00|6624.9|6621.9|6630.9|6627.9|6631.9|6628.9|6624.7|6621.7|41
1614821700000|2021-03-04 01:35:00|6630.7|6627.7|6627.4|6624.4|6631.9|6628.9|6625.9|6622.9|44
1614822000000|2021-03-04 01:40:00|6627.7|6624.7|6626.7|6623.7|6629.7|6626.7|6625.7|6622.7|31
1614822300000|2021-03-04 01:45:00|6626.4|6623.4|6625.2|6622.2|6626.7|6623.7|6623.9|6620.9|10
1614822600000|2021-03-04 01:50:00|6624.9|6621.9|6625.9|6622.9|6626.7|6623.7|6620.4|6617.4|11
1614822900000|2021-03-04 01:55:00|6626.2|6623.2|6625.2|6622.2|6626.2|6623.2|6621.9|6618.9|2
1614823200000|2021-03-04 02:00:00|6626.7|6623.7|6630.2|6627.2|6631.9|6628.9|6624.2|6621.2|9
1614823500000|2021-03-04 02:05:00|6629.9|6626.9|6629.4|6626.4|6630.4|6627.4|6629.4|6626.4|2
1614823800000|2021-03-04 02:10:00|6629.2|6626.2|6624.9|6621.9|6629.2|6626.2|6624.7|6621.7|24
1614824100000|2021-03-04 02:15:00|6624.7|6621.7|6622.2|6619.2|6624.9|6621.9|6621.9|6618.9|13
1614824400000|2021-03-04 02:20:00|6622.7|6619.7|6618.4|6615.4|6624.2|6621.2|6617.4|6614.4|16
1614824700000|2021-03-04 02:25:00|6618.2|6615.2|6617.9|6614.9|6619.2|6616.2|6617.4|6614.4|3
1614825000000|2021-03-04 02:30:00|6618.7|6615.7|6614.9|6611.9|6619.4|6616.4|6614.4|6611.4|24
1614825300000|2021-03-04 02:35:00|6614.7|6611.7|6614.7|6611.7|6616.4|6613.4|6611.7|6608.7|23
1614825600000|2021-03-04 02:40:00|6614.9|6611.9|6619.7|6616.7|6619.7|6616.7|6614.2|6611.2|26
1614825900000|2021-03-04 02:45:00|6619.4|6616.4|6620.2|6617.2|6621.2|6618.2|6617.7|6614.7|30
1614826200000|2021-03-04 02:50:00|6619.7|6616.7|6618.4|6615.4|6620.4|6617.4|6615.4|6612.4|10
1614826500000|2021-03-04 02:55:00|6618.2|6615.2|6615.2|6612.2|6618.2|6615.2|6612.9|6609.9|13
1614826800000|2021-03-04 03:00:00|6614.9|6611.9|6617.7|6614.7|6617.7|6614.7|6614.7|6611.7|6
1614827100000|2021-03-04 03:05:00|6617.2|6614.2|6615.2|6612.2|6617.9|6614.9|6615.2|6612.2|8
1614827400000|2021-03-04 03:10:00|6615.4|6612.4|6616.4|6613.4|6619.2|6616.2|6613.9|6610.9|7
1614827700000|2021-03-04 03:15:00|6616.9|6613.9|6613.2|6610.2|6616.9|6613.9|6612.9|6609.9|13
1614828000000|2021-03-04 03:20:00|6612.9|6609.9|6615.2|6612.2|6615.2|6612.2|6612.4|6609.4|18
1614828300000|2021-03-04 03:25:00|6615.4|6612.4|6618.7|6615.7|6618.9|6615.9|6614.4|6611.4|15
1614828600000|2021-03-04 03:30:00|6618.4|6615.4|6612.2|6609.2|6618.7|6615.7|6610.9|6607.9|25
1614828900000|2021-03-04 03:35:00|6612.4|6609.4|6607.9|6604.9|6612.4|6609.4|6606.4|6603.4|34
1614829200000|2021-03-04 03:40:00|6607.7|6604.7|6606.9|6603.9|6607.7|6604.7|6604.4|6601.4|28
1614829500000|2021-03-04 03:45:00|6606.7|6603.7|6604.9|6601.9|6606.7|6603.7|6602.4|6599.4|17
1614829800000|2021-03-04 03:50:00|6604.7|6601.7|6602.9|6599.9|6606.9|6603.9|6602.9|6599.9|21
1614830100000|2021-03-04 03:55:00|6603.7|6600.7|6596.4|6593.4|6603.7|6600.7|6595.2|6592.2|50
1614830400000|2021-03-04 04:00:00|6596.2|6593.2|6593.2|6590.2|6599.7|6596.7|6591.2|6588.2|60
1614830700000|2021-03-04 04:05:00|6593.4|6590.4|6592.4|6589.4|6593.4|6590.4|6585.9|6582.9|49
1614831000000|2021-03-04 04:10:00|6592.7|6589.7|6589.4|6586.4|6593.9|6590.9|6588.4|6585.4|29
1614831300000|2021-03-04 04:15:00|6589.2|6586.2|6588.9|6585.9|6592.2|6589.2|6588.2|6585.2|21
1614831600000|2021-03-04 04:20:00|6588.7|6585.7|6596.9|6593.9|6596.9|6593.9|6588.7|6585.7|45
1614831900000|2021-03-04 04:25:00|6597.2|6594.2|6599.4|6596.4|6599.4|6596.4|6595.7|6592.7|27
1614832200000|2021-03-04 04:30:00|6599.2|6596.2|6599.9|6596.9|6601.7|6598.7|6599.2|6596.2|30
1614832500000|2021-03-04 04:35:00|6599.7|6596.7|6602.7|6599.7|6602.9|6599.9|6599.4|6596.4|10
1614832800000|2021-03-04 04:40:00|6602.9|6599.9|6607.2|6604.2|6607.4|6604.4|6602.9|6599.9|10
1614833100000|2021-03-04 04:45:00|6606.9|6603.9|6606.4|6603.4|6607.2|6604.2|6605.2|6602.2|12
1614833400000|2021-03-04 04:50:00|6606.2|6603.2|6605.4|6602.4|6606.4|6603.4|6603.2|6600.2|5
1614833700000|2021-03-04 04:55:00|6605.7|6602.7|6613.4|6610.4|6614.2|6611.2|6605.7|6602.7|38
1614834000000|2021-03-04 05:00:00|6613.2|6610.2|6620.9|6617.9|6621.2|6618.2|6613.2|6610.2|103
1614834300000|2021-03-04 05:05:00|6621.2|6618.2|6618.7|6615.7|6621.4|6618.4|6617.4|6614.4|62
1614834600000|2021-03-04 05:10:00|6618.9|6615.9|6618.2|6615.2|6620.4|6617.4|6617.2|6614.2|15
1614834900000|2021-03-04 05:15:00|6617.9|6614.9|6616.7|6613.7|6620.4|6617.4|6614.9|6611.9|17
1614835200000|2021-03-04 05:20:00|6616.4|6613.4|6622.2|6619.2|6623.7|6620.7|6615.9|6612.9|46
1614835500000|2021-03-04 05:25:00|6622.4|6619.4|6620.9|6617.9|6622.7|6619.7|6620.2|6617.2|71
1614835800000|2021-03-04 05:30:00|6620.7|6617.7|6622.4|6619.4|6622.7|6619.7|6619.4|6616.4|13
1614836100000|2021-03-04 05:35:00|6621.7|6618.7|6624.9|6621.9|6624.9|6621.9|6618.9|6615.9|7
1614836400000|2021-03-04 05:40:00|6624.7|6621.7|6622.9|6619.9|6624.9|6621.9|6621.4|6618.4|30
1614836700000|2021-03-04 05:45:00|6623.2|6620.2|6622.2|6619.2|6624.4|6621.4|6620.7|6617.7|14
1614837000000|2021-03-04 05:50:00|6621.9|6618.9|6623.4|6620.4|6625.4|6622.4|6621.9|6618.9|10
1614837300000|2021-03-04 05:55:00|6623.2|6620.2|6614.2|6611.2|6623.2|6620.2|6613.4|6610.4|103
1614837600000|2021-03-04 06:00:00|6613.9|6610.9|6619.2|6616.2|6619.4|6616.4|6612.9|6609.9|19
1614837900000|2021-03-04 06:05:00|6619.4|6616.4|6622.4|6619.4|6623.2|6620.2|6617.7|6614.7|19
1614838200000|2021-03-04 06:10:00|6622.2|6619.2|6621.7|6618.7|6625.2|6622.2|6621.7|6618.7|32
1614838500000|2021-03-04 06:15:00|6621.4|6618.4|6620.4|6617.4|6624.2|6621.2|6619.7|6616.7|38
1614838800000|2021-03-04 06:20:00|6620.2|6617.2|6618.2|6615.2|6622.9|6619.9|6618.2|6615.2|25
1614839100000|2021-03-04 06:25:00|6617.7|6614.7|6615.7|6612.7|6618.4|6615.4|6615.2|6612.2|20
1614839400000|2021-03-04 06:30:00|6615.9|6612.9|6608.9|6605.9|6617.9|6614.9|6608.4|6605.4|44
1614839700000|2021-03-04 06:35:00|6608.7|6605.7|6609.4|6606.4|6610.4|6607.4|6607.4|6604.4|21
1614840000000|2021-03-04 06:40:00|6609.7|6606.7|6606.2|6603.2|6610.2|6607.2|6605.2|6602.2|51
1614840300000|2021-03-04 06:45:00|6606.4|6603.4|6610.7|6607.7|6611.4|6608.4|6605.9|6602.9|38
1614840600000|2021-03-04 06:50:00|6610.9|6607.9|6612.2|6609.2|6612.4|6609.4|6610.4|6607.4|30
1614840900000|2021-03-04 06:55:00|6612.4|6609.4|6616.9|6613.9|6616.9|6613.9|6611.4|6608.4|58
1614841200000|2021-03-04 07:00:00|6616.2|6613.2|6622.9|6620.9|6626.2|6624.2|6611.7|6609.7|425
1614841500000|2021-03-04 07:05:00|6623.4|6621.4|6629.2|6627.2|6629.4|6627.4|6621.4|6619.4|152
1614841800000|2021-03-04 07:10:00|6629.4|6627.4|6629.4|6627.4|6633.4|6631.4|6629.2|6627.2|172
1614842100000|2021-03-04 07:15:00|6629.2|6627.2|6629.2|6627.2|6632.7|6630.7|6628.2|6626.2|183
1614842400000|2021-03-04 07:20:00|6629.4|6627.4|6635.4|6633.4|6635.7|6633.7|6629.2|6627.2|101
1614842700000|2021-03-04 07:25:00|6635.2|6633.2|6632.4|6630.4|6635.4|6633.4|6631.2|6629.2|85
1614843000000|2021-03-04 07:30:00|6632.7|6630.7|6632.2|6630.2|6634.7|6632.7|6629.7|6627.7|217
1614843300000|2021-03-04 07:35:00|6631.9|6629.9|6629.9|6627.9|6633.9|6631.9|6629.7|6627.7|332
1614843600000|2021-03-04 07:40:00|6629.7|6627.7|6632.4|6630.4|6632.4|6630.4|6629.4|6627.4|312
1614843900000|2021-03-04 07:45:00|6632.2|6630.2|6627.9|6625.9|6632.7|6630.7|6625.9|6623.9|215
1614844200000|2021-03-04 07:50:00|6628.2|6626.2|6626.7|6624.7|6628.2|6626.2|6624.2|6622.2|126
1614844500000|2021-03-04 07:55:00|6626.4|6624.4|6620.4|6618.4|6626.7|6624.7|6619.4|6617.4|555
1614844800000|2021-03-04 08:00:00|6619.9|6618.9|6638.4|6637.4|6639.2|6638.2|6616.7|6615.7|3272
1614845100000|2021-03-04 08:05:00|6638.2|6637.2|6644.2|6643.2|6645.9|6644.9|6635.2|6634.2|1587
1614845400000|2021-03-04 08:10:00|6644.7|6643.7|6633.7|6632.7|6645.9|6644.9|6631.7|6630.7|931
1614845700000|2021-03-04 08:15:00|6634.2|6633.2|6633.2|6632.2|6634.7|6633.7|6624.2|6623.2|934
1614846000000|2021-03-04 08:20:00|6632.9|6631.9|6625.7|6624.7|6638.7|6637.7|6623.9|6622.9|755
1614846300000|2021-03-04 08:25:00|6625.4|6624.4|6624.4|6623.4|6628.9|6627.9|6621.7|6620.7|572
1614846600000|2021-03-04 08:30:00|6624.2|6623.2|6637.2|6636.2|6638.4|6637.4|6620.7|6619.7|705
1614846900000|2021-03-04 08:35:00|6636.9|6635.9|6645.4|6644.4|6645.7|6644.7|6635.2|6634.2|537
1614847200000|2021-03-04 08:40:00|6645.7|6644.7|6640.7|6639.7|6647.5|6646.5|6639.2|6638.2|410
1614847500000|2021-03-04 08:45:00|6641|6640|6630|6629|6642.2|6641.2|6628.7|6627.7|520
1614847800000|2021-03-04 08:50:00|6629|6628|6625.5|6624.5|6629.5|6628.5|6622.5|6621.5|471
1614848100000|2021-03-04 08:55:00|6625.2|6624.2|6628.5|6627.5|6633|6632|6624.5|6623.5|600
1614848400000|2021-03-04 09:00:00|6629|6628|6629.5|6628.5|6632|6631|6624.2|6623.2|336
1614848700000|2021-03-04 09:05:00|6629.2|6628.2|6627.5|6626.5|6630.5|6629.5|6625.5|6624.5|372
1614849000000|2021-03-04 09:10:00|6628.2|6627.2|6623.5|6622.5|6630.5|6629.5|6620.2|6619.2|346
1614849300000|2021-03-04 09:15:00|6623.2|6622.2|6626.5|6625.5|6628.7|6627.7|6621.5|6620.5|438
1614849600000|2021-03-04 09:20:00|6626.7|6625.7|6612.5|6611.5|6627|6626|6612.5|6611.5|358
1614849900000|2021-03-04 09:25:00|6613|6612|6608|6607|6613|6612|6607|6606|687
1614850200000|2021-03-04 09:30:00|6607.7|6606.7|6601.7|6600.7|6608.5|6607.5|6597.2|6596.2|653
1614850500000|2021-03-04 09:35:00|6602.7|6601.7|6605.7|6604.7|6608|6607|6599|6598|459
1614850800000|2021-03-04 09:40:00|6605.5|6604.5|6598.2|6597.2|6607|6606|6598|6597|626
1614851100000|2021-03-04 09:45:00|6598|6597|6606.5|6605.5|6606.5|6605.5|6595|6594|444
1614851400000|2021-03-04 09:50:00|6606.2|6605.2|6611|6610|6611.2|6610.2|6603.7|6602.7|374
1614851700000|2021-03-04 09:55:00|6611.2|6610.2|6612.7|6611.7|6616|6615|6610|6609|296
1614852000000|2021-03-04 10:00:00|6612.5|6611.5|6616.2|6615.2|6617|6616|6612.2|6611.2|318
1614852300000|2021-03-04 10:05:00|6616.5|6615.5|6608.5|6607.5|6616.5|6615.5|6608.2|6607.2|337
1614852600000|2021-03-04 10:10:00|6608.2|6607.2|6600.5|6599.5|6611.5|6610.5|6599.5|6598.5|551
1614852900000|2021-03-04 10:15:00|6600.7|6599.7|6580.5|6579.5|6601.5|6600.5|6580.5|6579.5|874
1614853200000|2021-03-04 10:20:00|6580.7|6579.7|6589.2|6588.2|6589.5|6588.5|6580.5|6579.5|1057
1614853500000|2021-03-04 10:25:00|6589.5|6588.5|6590|6589|6591.5|6590.5|6584|6583|670
1614853800000|2021-03-04 10:30:00|6589.7|6588.7|6600|6599|6600.5|6599.5|6587.2|6586.2|643
1614854100000|2021-03-04 10:35:00|6600.2|6599.2|6591.5|6590.5|6601|6600|6587.5|6586.5|632
1614854400000|2021-03-04 10:40:00|6591.7|6590.7|6592.2|6591.2|6592.5|6591.5|6587|6586|431
1614854700000|2021-03-04 10:45:00|6592|6591|6597.2|6596.2|6597.5|6596.5|6589|6588|296
1614855000000|2021-03-04 10:50:00|6597|6596|6605.5|6604.5|6605.5|6604.5|6596.2|6595.2|388
1614855300000|2021-03-04 10:55:00|6605.7|6604.7|6606.5|6605.5|6608|6607|6603.5|6602.5|450
1614855600000|2021-03-04 11:00:00|6607|6606|6609.7|6608.7|6610.2|6609.2|6604.2|6603.2|405
1614855900000|2021-03-04 11:05:00|6609.5|6608.5|6613|6612|6613|6612|6607|6606|402
1614856200000|2021-03-04 11:10:00|6612.7|6611.7|6601.2|6600.2|6612.7|6611.7|6600.5|6599.5|497
1614856500000|2021-03-04 11:15:00|6601|6600|6596.7|6595.7|6601.7|6600.7|6596.5|6595.5|338
1614856800000|2021-03-04 11:20:00|6597|6596|6598.7|6597.7|6599|6598|6594|6593|302
1614857100000|2021-03-04 11:25:00|6598.5|6597.5|6598.2|6597.2|6599.5|6598.5|6595|6594|288
1614857400000|2021-03-04 11:30:00|6598|6597|6601.5|6600.5|6602.7|6601.7|6596|6595|230
1614857700000|2021-03-04 11:35:00|6601.7|6600.7|6607.2|6606.2|6608|6607|6600|6599|399
1614858000000|2021-03-04 11:40:00|6607|6606|6600.2|6599.2|6607.7|6606.7|6600.2|6599.2|213
1614858300000|2021-03-04 11:45:00|6600.5|6599.5|6603.5|6602.5|6605.5|6604.5|6600.5|6599.5|215
1614858600000|2021-03-04 11:50:00|6603.7|6602.7|6609.5|6608.5|6610.5|6609.5|6602.5|6601.5|451
1614858900000|2021-03-04 11:55:00|6609.7|6608.7|6606.5|6605.5|6613|6612|6605.7|6604.7|665
1614859200000|2021-03-04 12:00:00|6606.7|6605.7|6610.7|6609.7|6611.7|6610.7|6606.2|6605.2|585
1614859500000|2021-03-04 12:05:00|6611.5|6610.5|6614|6613|6616|6615|6610|6609|238
1614859800000|2021-03-04 12:10:00|6614.2|6613.2|6618|6617|6619|6618|6613.2|6612.2|191
1614860100000|2021-03-04 12:15:00|6618.2|6617.2|6618.5|6617.5|6619|6618|6616.2|6615.2|338
1614860400000|2021-03-04 12:20:00|6618.2|6617.2|6622.2|6621.2|6622.2|6621.2|6615.7|6614.7|226
1614860700000|2021-03-04 12:25:00|6622.5|6621.5|6627.5|6626.5|6627.5|6626.5|6621.2|6620.2|371
1614861000000|2021-03-04 12:30:00|6627.2|6626.2|6619.7|6618.7|6629.5|6628.5|6619.7|6618.7|380
1614861300000|2021-03-04 12:35:00|6620|6619|6626.5|6625.5|6627|6626|6619.7|6618.7|171
1614861600000|2021-03-04 12:40:00|6626.4|6625.4|6625.6|6624.6|6628.4|6627.4|6625.4|6624.4|172
1614861900000|2021-03-04 12:45:00|6625.9|6624.9|6627.1|6626.1|6628.1|6627.1|6625.1|6624.1|195
1614862200000|2021-03-04 12:50:00|6626.9|6625.9|6629.6|6628.6|6630.1|6629.1|6626.9|6625.9|192
1614862500000|2021-03-04 12:55:00|6629.4|6628.4|6629.6|6628.6|6630.1|6629.1|6627.6|6626.6|125
1614862800000|2021-03-04 13:00:00|6629.4|6628.4|6628.9|6627.9|6630.9|6629.9|6627.9|6626.9|253
1614863100000|2021-03-04 13:05:00|6628.6|6627.6|6630.4|6629.4|6631.1|6630.1|6627.9|6626.9|189
1614863400000|2021-03-04 13:10:00|6630.1|6629.1|6633.1|6632.1|6635.9|6634.9|6629.4|6628.4|413
1614863700000|2021-03-04 13:15:00|6632.9|6631.9|6637.1|6636.1|6637.9|6636.9|6632.9|6631.9|250
1614864000000|2021-03-04 13:20:00|6636.9|6635.9|6642.6|6641.6|6643.4|6642.4|6636.9|6635.9|408
1614864300000|2021-03-04 13:25:00|6642.4|6641.4|6641.9|6640.9|6643.4|6642.4|6641.9|6640.9|325
1614864600000|2021-03-04 13:30:00|6642.1|6641.1|6646.1|6645.1|6650.9|6649.9|6641.4|6640.4|629
1614864900000|2021-03-04 13:35:00|6645.9|6644.9|6649.6|6648.6|6649.6|6648.6|6644.9|6643.9|365
1614865200000|2021-03-04 13:40:00|6649.4|6648.4|6651.4|6650.4|6659.6|6658.6|6649.1|6648.1|1097
1614865500000|2021-03-04 13:45:00|6651.6|6650.6|6643.9|6642.9|6654.1|6653.1|6643.1|6642.1|779
1614865800000|2021-03-04 13:50:00|6644.1|6643.1|6648.1|6647.1|6648.4|6647.4|6642.9|6641.9|396
1614866100000|2021-03-04 13:55:00|6647.9|6646.9|6650.9|6649.9|6651.4|6650.4|6646.9|6645.9|327
1614866400000|2021-03-04 14:00:00|6651.4|6650.4|6648.9|6647.9|6654.6|6653.6|6647.4|6646.4|659
1614866700000|2021-03-04 14:05:00|6649.1|6648.1|6648.6|6647.6|6650.9|6649.9|6647.1|6646.1|262
1614867000000|2021-03-04 14:10:00|6648.9|6647.9|6647.1|6646.1|6651.1|6650.1|6646.1|6645.1|427
1614867300000|2021-03-04 14:15:00|6647.4|6646.4|6643.4|6642.4|6647.9|6646.9|6642.9|6641.9|238
1614867600000|2021-03-04 14:20:00|6643.1|6642.1|6644.9|6643.9|6645.9|6644.9|6642.4|6641.4|364
1614867900000|2021-03-04 14:25:00|6645.1|6644.1|6643.6|6642.6|6645.4|6644.4|6641.4|6640.4|362
1614868200000|2021-03-04 14:30:00|6643.9|6642.9|6645.6|6644.6|6647.4|6646.4|6637.9|6636.9|1369
1614868500000|2021-03-04 14:35:00|6645.9|6644.9|6652.4|6651.4|6654.9|6653.9|6645.9|6644.9|662
1614868800000|2021-03-04 14:40:00|6652.1|6651.1|6650.4|6649.4|6653.4|6652.4|6646.4|6645.4|692
1614869100000|2021-03-04 14:45:00|6650.6|6649.6|6632.9|6631.9|6652.1|6651.1|6632.1|6631.1|1240
1614869400000|2021-03-04 14:50:00|6632.6|6631.6|6633.6|6632.6|6636.9|6635.9|6626.9|6625.9|1204
1614869700000|2021-03-04 14:55:00|6633.4|6632.4|6633.6|6632.6|6637.1|6636.1|6624.4|6623.4|997
1614870000000|2021-03-04 15:00:00|6633.9|6632.9|6622.6|6621.6|6637.6|6636.6|6622.1|6621.1|1279
1614870300000|2021-03-04 15:05:00|6622.9|6621.9|6618.1|6617.1|6625.4|6624.4|6618.1|6617.1|962
1614870600000|2021-03-04 15:10:00|6618.7|6617.7|6625.2|6624.2|6625.2|6624.2|6614.5|6613.5|825
1614870900000|2021-03-04 15:15:00|6625|6624|6628.5|6627.5|6632.2|6631.2|6622.7|6621.7|1018
1614871200000|2021-03-04 15:20:00|6628.2|6627.2|6638.7|6637.7|6639.5|6638.5|6627.5|6626.5|712
1614871500000|2021-03-04 15:25:00|6639|6638|6637.2|6636.2|6639.7|6638.7|6634.5|6633.5|889
1614871800000|2021-03-04 15:30:00|6637.5|6636.5|6638.5|6637.5|6640.7|6639.7|6635.5|6634.5|372
1614872100000|2021-03-04 15:35:00|6638.2|6637.2|6644.7|6643.7|6645|6644|6637.2|6636.2|575
1614872400000|2021-03-04 15:40:00|6644.5|6643.5|6645|6644|6646|6645|6638|6637|360
1614872700000|2021-03-04 15:45:00|6644.7|6643.7|6644.7|6643.7|6647.5|6646.5|6640.5|6639.5|571
1614873000000|2021-03-04 15:50:00|6645|6644|6639.5|6638.5|6652.2|6651.2|6638.5|6637.5|693
1614873300000|2021-03-04 15:55:00|6639.7|6638.7|6651|6650|6654|6653|6638|6637|1057
1614873600000|2021-03-04 16:00:00|6651.5|6650.5|6657.2|6656.2|6661|6660|6651.2|6650.2|1042
1614873900000|2021-03-04 16:05:00|6657.5|6656.5|6658|6657|6658.5|6657.5|6651.5|6650.5|1242
1614874200000|2021-03-04 16:10:00|6658.2|6657.2|6646.2|6645.2|6659.5|6658.5|6645.5|6644.5|832
1614874500000|2021-03-04 16:15:00|6646|6645|6650.2|6649.2|6653.5|6652.5|6643.5|6642.5|898
1614874800000|2021-03-04 16:20:00|6650|6649|6652.7|6651.7|6654.7|6653.7|6650|6649|737
1614875100000|2021-03-04 16:25:00|6653|6652|6649.5|6647.5|6654|6653|6644|6643|4524
1614875400000|2021-03-04 16:30:00|6649|6647|6653.5|6651.5|6663.5|6661.5|6649|6647|6763
1614875700000|2021-03-04 16:35:00|6654.5|6652.5|6662|6660|6663.7|6661.7|6653|6651|2104
1614876000000|2021-03-04 16:40:00|6661.7|6659.7|6666.2|6664.2|6667.7|6665.7|6661|6659|657
1614876300000|2021-03-04 16:45:00|6666|6664|6665.5|6663.5|6669|6667|6663|6661|453
1614876600000|2021-03-04 16:50:00|6665.7|6663.7|6664.5|6662.5|6666.7|6664.7|6662.7|6660.7|210
1614876900000|2021-03-04 16:55:00|6664.2|6662.2|6661.7|6659.7|6664.7|6662.7|6660|6658|304
1614877200000|2021-03-04 17:00:00|6662|6660|6670.2|6668.2|6670.2|6668.2|6662|6660|345
1614877500000|2021-03-04 17:05:00|6670|6668|6671.7|6669.7|6671.7|6669.7|6665.7|6663.7|162
1614877800000|2021-03-04 17:10:00|6671.5|6669.5|6654.2|6652.2|6671.7|6669.7|6651.2|6649.2|585
1614878100000|2021-03-04 17:15:00|6654.5|6652.5|6659.5|6657.5|6668|6666|6652.5|6650.5|338
1614878400000|2021-03-04 17:20:00|6659.7|6657.7|6641.2|6639.2|6663.7|6661.7|6639.2|6637.2|617
1614878700000|2021-03-04 17:25:00|6641|6639|6639.7|6637.7|6641.7|6639.7|6630.7|6628.7|677
1614879000000|2021-03-04 17:30:00|6639.2|6637.2|6629.2|6627.2|6641|6639|6626.2|6624.2|613
1614879300000|2021-03-04 17:35:00|6629.5|6627.5|6638|6636|6638.2|6636.2|6626|6624|546
1614879600000|2021-03-04 17:40:00|6637.7|6635.7|6631|6629|6642.7|6640.7|6629.7|6627.7|324
1614879900000|2021-03-04 17:45:00|6630.7|6628.7|6625.2|6623.2|6631.7|6629.7|6622.7|6620.7|433
1614880200000|2021-03-04 17:50:00|6625|6623|6618.5|6616.5|6631.7|6629.7|6615.7|6613.7|603
1614880500000|2021-03-04 17:55:00|6618|6616|6615.2|6613.2|6618|6616|6607.5|6605.5|631
1614880800000|2021-03-04 18:00:00|6615.7|6613.7|6626.7|6624.7|6626.7|6624.7|6611.2|6609.2|424
1614881100000|2021-03-04 18:05:00|6626.5|6624.5|6614.2|6612.2|6626.7|6624.7|6610.7|6608.7|383
1614881400000|2021-03-04 18:10:00|6614|6612|6605.5|6603.5|6614.7|6612.7|6604.2|6602.2|451
1614881700000|2021-03-04 18:15:00|6605.2|6603.2|6611|6609|6613.2|6611.2|6602|6600|332
1614882000000|2021-03-04 18:20:00|6611.2|6609.2|6604.5|6602.5|6611.2|6609.2|6597.7|6595.7|277
1614882300000|2021-03-04 18:25:00|6604.7|6602.7|6612.7|6610.7|6613|6611|6598.2|6596.2|500
1614882600000|2021-03-04 18:30:00|6612.5|6610.5|6604.2|6602.2|6612.5|6610.5|6602.7|6600.7|334
1614882900000|2021-03-04 18:35:00|6604.5|6602.5|6611.2|6609.2|6614.2|6612.2|6602.5|6600.5|354
1614883200000|2021-03-04 18:40:00|6611|6609|6602.5|6600.5|6611.7|6609.7|6600|6598|266
1614883500000|2021-03-04 18:45:00|6602.2|6600.2|6583.7|6581.7|6603.5|6601.5|6582.2|6580.2|789
1614883800000|2021-03-04 18:50:00|6583.5|6581.5|6573.2|6571.2|6584.7|6582.7|6567.7|6565.7|815
1614884100000|2021-03-04 18:55:00|6573|6571|6569.7|6567.7|6582|6580|6568.2|6566.2|547
1614884400000|2021-03-04 19:00:00|6570|6568|6571.5|6569.5|6577.7|6575.7|6566|6564|605
1614884700000|2021-03-04 19:05:00|6571.7|6569.7|6590.7|6588.7|6592.5|6590.5|6570|6568|518
1614885000000|2021-03-04 19:10:00|6590.5|6588.5|6586.2|6584.2|6591.5|6589.5|6584.5|6582.5|295
1614885300000|2021-03-04 19:15:00|6586|6584|6592.5|6590.5|6594|6592|6581.5|6579.5|546
1614885600000|2021-03-04 19:20:00|6592.7|6590.7|6596.5|6594.5|6597.2|6595.2|6592.7|6590.7|185
1614885900000|2021-03-04 19:25:00|6596.7|6594.7|6601.5|6599.5|6604.7|6602.7|6596.2|6594.2|153
1614886200000|2021-03-04 19:30:00|6601.2|6599.2|6595|6593|6601.7|6599.7|6593.2|6591.2|208
1614886500000|2021-03-04 19:35:00|6595.7|6593.7|6594|6592|6597.2|6595.2|6588.2|6586.2|218
1614886800000|2021-03-04 19:40:00|6593.7|6591.7|6606.7|6604.7|6607.2|6605.2|6592.2|6590.2|177
1614887100000|2021-03-04 19:45:00|6606|6604|6611.7|6609.7|6615.7|6613.7|6600.7|6598.7|223
1614887400000|2021-03-04 19:50:00|6612|6610|6614.7|6612.7|6616|6614|6607|6605|178
1614887700000|2021-03-04 19:55:00|6615|6613|6614.7|6612.7|6617|6615|6612.2|6610.2|170
1614888000000|2021-03-04 20:00:00|6614.5|6612.5|6604.5|6602.5|6616.2|6614.2|6604.2|6602.2|201
1614888300000|2021-03-04 20:05:00|6604.7|6602.7|6599.7|6597.7|6610.5|6608.5|6599.5|6597.5|151
1614888600000|2021-03-04 20:10:00|6599.5|6597.5|6599.2|6597.2|6602.2|6600.2|6594.2|6592.2|178
1614888900000|2021-03-04 20:15:00|6599|6597|6599.7|6597.7|6601.7|6599.7|6595|6593|143
1614889200000|2021-03-04 20:20:00|6599.2|6597.2|6593.7|6591.7|6599.7|6597.7|6591.7|6589.7|225
1614889500000|2021-03-04 20:25:00|6594|6592|6605.7|6603.7|6606.2|6604.2|6592.7|6590.7|289
1614889800000|2021-03-04 20:30:00|6604.5|6602.5|6612.5|6610.5|6615.7|6613.7|6603|6601|140
1614890100000|2021-03-04 20:35:00|6612.2|6610.2|6605.2|6603.2|6615.2|6613.2|6603.2|6601.2|204
1614890400000|2021-03-04 20:40:00|6605.5|6603.5|6606.7|6604.7|6614.7|6612.7|6602.2|6600.2|382
1614890700000|2021-03-04 20:45:00|6607.2|6605.2|6605.2|6603.2|6612.7|6610.7|6602|6600|213
1614891000000|2021-03-04 20:50:00|6605.5|6603.5|6604.5|6602.5|6612.7|6610.7|6603.2|6601.2|226
1614891300000|2021-03-04 20:55:00|6604.2|6602.2|6616.1|6612.1|6616.1|6612.1|6595.7|6593.7|659
1614891600000|2021-03-04 21:00:00|6615.5|6611.5|6616|6612|6620.2|6616.2|6612.2|6608.2|0
1614891900000|2021-03-04 21:05:00|6616.3|6612.3|6614|6610|6619.4|6615.4|6613.3|6609.3|0
1614892200000|2021-03-04 21:10:00|6613.6|6609.6|6615.4|6611.4|6617|6613|6611.9|6607.9|0
1614892500000|2021-03-04 21:15:00|6615.7|6611.7|6614.8|6610.8|6615.9|6611.9|6614.8|6610.8|0
1614892800000|2021-03-04 21:20:00|6614.9|6610.9|6614.5|6610.5|6615.2|6611.2|6614.1|6610.1|0
1614893100000|2021-03-04 21:25:00|6614.6|6610.6|6614.4|6610.4|6614.8|6610.8|6613.8|6609.8|0
1614893400000|2021-03-04 21:30:00|6613.9|6609.9|6613.5|6609.5|6615.3|6611.3|6609.3|6605.3|0
1614893700000|2021-03-04 21:35:00|6613.2|6609.2|6614.1|6610.1|6614.8|6610.8|6612.4|6608.4|0
1614894000000|2021-03-04 21:40:00|6613.4|6609.4|6612.5|6608.5|6613.8|6609.8|6612.2|6608.2|0
1614894300000|2021-03-04 21:45:00|6612.9|6608.9|6609.1|6605.1|6612.9|6608.9|6608.4|6604.4|0
1614894600000|2021-03-04 21:50:00|6608.8|6604.8|6605.7|6601.7|6609.1|6605.1|6605.6|6601.6|0
1614894900000|2021-03-04 21:55:00|6605.3|6601.3|6605.3|6601.3|6606.4|6602.4|6604.3|6600.3|0
1614895200000|2021-03-04 22:00:00|6605.5|6601.5|6606|6602|6606|6602|6605.3|6601.3|0
1614895500000|2021-03-04 22:05:00|6606.1|6602.1|6606.4|6602.4|6606.8|6602.8|6606|6602|0
1614895800000|2021-03-04 22:10:00|6606.5|6602.5|6605.1|6601.1|6606.5|6602.5|6604.9|6600.9|0
1614896100000|2021-03-04 22:15:00|6605.3|6601.3|6605.9|6601.9|6605.9|6601.9|6605.3|6601.3|0
1614896400000|2021-03-04 22:20:00|6605.8|6601.8|6605.7|6601.7|6605.8|6601.8|6604.6|6600.6|0
1614896700000|2021-03-04 22:25:00|6605.8|6601.8|6606.4|6602.4|6606.4|6602.4|6605.8|6601.8|0
1614897000000|2021-03-04 22:30:00|6606.5|6602.5|6605.5|6601.5|6606.7|6602.7|6605.5|6601.5|0
1614897300000|2021-03-04 22:35:00|6605.2|6601.2|6606.3|6602.3|6606.3|6602.3|6605.2|6601.2|0
1614897600000|2021-03-04 22:40:00|6606.4|6602.4|6604.5|6600.5|6606.5|6602.5|6604.5|6600.5|0
1614897900000|2021-03-04 22:45:00|6605.1|6601.1|6603|6599|6605.1|6601.1|6602.9|6598.9|0
1614898200000|2021-03-04 22:50:00|6602.9|6598.9|6601.4|6597.4|6603.6|6599.6|6601.4|6597.4|0
1614898500000|2021-03-04 22:55:00|6601.5|6597.5|6601.3|6597.3|6602|6598|6600.9|6596.9|0
1614898800000|2021-03-04 23:00:00|6602.9|6598.9|6598|6594|6605.2|6601.2|6596.9|6592.9|0
1614899100000|2021-03-04 23:05:00|6598.3|6594.3|6599.8|6595.8|6602.2|6598.2|6596|6592|0
1614899400000|2021-03-04 23:10:00|6599.9|6595.9|6608.4|6604.4|6611.1|6607.1|6599.8|6595.8|0
1614899700000|2021-03-04 23:15:00|6608.8|6604.8|6601.8|6597.8|6610|6606|6601.8|6597.8|0
1614900000000|2021-03-04 23:20:00|6601.4|6597.4|6601|6597|6603.9|6599.9|6596.5|6592.5|0
1614900300000|2021-03-04 23:25:00|6600.6|6596.6|6602.1|6598.1|6602.1|6598.1|6597.1|6593.1|0
1614900600000|2021-03-04 23:30:00|6601.9|6597.9|6607.1|6603.1|6607.3|6603.3|6599.5|6595.5|0
1614900900000|2021-03-04 23:35:00|6607.3|6603.3|6604.1|6600.1|6608.6|6604.6|6603|6599|0
1614901200000|2021-03-04 23:40:00|6603.7|6599.7|6603|6599|6607.5|6603.5|6602.8|6598.8|0
1614901500000|2021-03-04 23:45:00|6602.8|6598.8|6596.1|6592.1|6602.8|6598.8|6595.2|6591.2|0
1614901800000|2021-03-04 23:50:00|6596.5|6592.5|6596.5|6592.5|6599.3|6595.3|6595.8|6591.8|0
1614902100000|2021-03-04 23:55:00|6596.9|6592.9|6595.9|6591.9|6599.1|6595.1|6595.2|6591.2|0
1614902400000|2021-03-05 00:00:00|6595.2|6591.2|6590.8|6586.8|6598|6594|6590.8|6586.8|0
1614902700000|2021-03-05 00:05:00|6590.4|6586.4|6585.3|6581.3|6593.6|6589.6|6584.6|6580.6|0
1614903000000|2021-03-05 00:10:00|6584.9|6580.9|6583|6579|6586.7|6582.7|6580.6|6576.6|0
1614903300000|2021-03-05 00:15:00|6583.2|6579.2|6581.4|6577.4|6584.4|6580.4|6578.4|6574.4|0
1614903600000|2021-03-05 00:20:00|6581.5|6577.5|6578|6574|6583.1|6579.1|6576|6572|0
1614903900000|2021-03-05 00:25:00|6578.1|6574.1|6585.4|6581.4|6585.5|6581.5|6576.4|6572.4|0
1614904200000|2021-03-05 00:30:00|6585.3|6581.3|6580.1|6576.1|6586.7|6582.7|6580|6576|0
1614904500000|2021-03-05 00:35:00|6580|6576|6580.8|6576.8|6581.4|6577.4|6578.2|6574.2|0
1614904800000|2021-03-05 00:40:00|6580.9|6576.9|6584|6580|6585.5|6581.5|6578.9|6574.9|0
1614905100000|2021-03-05 00:45:00|6583.4|6579.4|6584.4|6580.4|6585.2|6581.2|6581.1|6577.1|0
1614905400000|2021-03-05 00:50:00|6584.3|6580.3|6586.9|6582.9|6587.1|6583.1|6582.8|6578.8|0
1614905700000|2021-03-05 00:55:00|6586.2|6582.2|6579.2|6575.2|6586.3|6582.3|6578.8|6574.8|0
1614906000000|2021-03-05 01:00:00|6579.1|6575.1|6574.2|6571.2|6581|6578|6569.1|6565.1|232
1614906300000|2021-03-05 01:05:00|6571.7|6568.7|6566|6563|6573|6570|6562.7|6559.7|61
1614906600000|2021-03-05 01:10:00|6565.7|6562.7|6559.5|6556.5|6565.7|6562.7|6556.7|6553.7|55
1614906900000|2021-03-05 01:15:00|6559.2|6556.2|6563.5|6560.5|6565.2|6562.2|6558|6555|58
1614907200000|2021-03-05 01:20:00|6563.2|6560.2|6564.5|6561.5|6565|6562|6556.2|6553.2|17
1614907500000|2021-03-05 01:25:00|6564.2|6561.2|6564.2|6561.2|6565.7|6562.7|6560.2|6557.2|24
1614907800000|2021-03-05 01:30:00|6564|6561|6560.7|6557.7|6564|6561|6555.2|6552.2|52
1614908100000|2021-03-05 01:35:00|6560.5|6557.5|6572.7|6569.7|6573.2|6570.2|6560|6557|20
1614908400000|2021-03-05 01:40:00|6573|6570|6574.7|6571.7|6575|6572|6569.2|6566.2|33
1614908700000|2021-03-05 01:45:00|6574.5|6571.5|6579.5|6576.5|6579.5|6576.5|6572.7|6569.7|20
1614909000000|2021-03-05 01:50:00|6579.2|6576.2|6575.7|6572.7|6580.2|6577.2|6573|6570|34
1614909300000|2021-03-05 01:55:00|6575.2|6572.2|6570.7|6567.7|6575.2|6572.2|6570.7|6567.7|23
1614909600000|2021-03-05 02:00:00|6570.5|6567.5|6567.7|6564.7|6571.7|6568.7|6565.7|6562.7|14
1614909900000|2021-03-05 02:05:00|6567.5|6564.5|6565|6562|6572.2|6569.2|6565|6562|18
1614910200000|2021-03-05 02:10:00|6565.2|6562.2|6570.7|6567.7|6571.7|6568.7|6564.7|6561.7|10
1614910500000|2021-03-05 02:15:00|6570.5|6567.5|6570.2|6567.2|6573.2|6570.2|6568.7|6565.7|8
1614910800000|2021-03-05 02:20:00|6570.5|6567.5|6576|6573|6577.7|6574.7|6570.5|6567.5|26
1614911100000|2021-03-05 02:25:00|6576.2|6573.2|6572|6569|6576.5|6573.5|6570.2|6567.2|40
1614911400000|2021-03-05 02:30:00|6571.5|6568.5|6575|6572|6577|6574|6568.5|6565.5|62
1614911700000|2021-03-05 02:35:00|6574.7|6571.7|6575.2|6572.2|6576.5|6573.5|6571.7|6568.7|16
1614912000000|2021-03-05 02:40:00|6575.5|6572.5|6574.7|6571.7|6576|6573|6572.7|6569.7|17
1614912300000|2021-03-05 02:45:00|6575|6572|6577.5|6574.5|6577.5|6574.5|6574|6571|110
1614912600000|2021-03-05 02:50:00|6577.7|6574.7|6582.5|6579.5|6583.2|6580.2|6577.7|6574.7|16
1614912900000|2021-03-05 02:55:00|6582.7|6579.7|6586.2|6583.2|6586.5|6583.5|6582.5|6579.5|5
1614913200000|2021-03-05 03:00:00|6586|6583|6588.7|6585.7|6590|6587|6583.5|6580.5|15
1614913500000|2021-03-05 03:05:00|6589|6586|6584.7|6581.7|6590|6587|6583.2|6580.2|44
1614913800000|2021-03-05 03:10:00|6584.5|6581.5|6589|6586|6589.7|6586.7|6583.7|6580.7|12
1614914100000|2021-03-05 03:15:00|6588.7|6585.7|6582.7|6579.7|6588.7|6585.7|6582.7|6579.7|10
1614914400000|2021-03-05 03:20:00|6583|6580|6581.5|6578.5|6584.5|6581.5|6580.5|6577.5|24
1614914700000|2021-03-05 03:25:00|6581.2|6578.2|6580.5|6577.5|6583|6580|6578.5|6575.5|36
1614915000000|2021-03-05 03:30:00|6580.2|6577.2|6591.7|6588.7|6591.7|6588.7|6579.2|6576.2|52
1614915300000|2021-03-05 03:35:00|6591.5|6588.5|6592|6589|6593.5|6590.5|6590|6587|19
1614915600000|2021-03-05 03:40:00|6592.2|6589.2|6590|6587|6593|6590|6588.2|6585.2|8
1614915900000|2021-03-05 03:45:00|6589.7|6586.7|6591|6588|6595.2|6592.2|6589.7|6586.7|15
1614916200000|2021-03-05 03:50:00|6591.2|6588.2|6596.7|6593.7|6598.5|6595.5|6590.7|6587.7|28
1614916500000|2021-03-05 03:55:00|6596.5|6593.5|6599|6596|6600|6597|6594.7|6591.7|55
1614916800000|2021-03-05 04:00:00|6598.7|6595.7|6592|6589|6598.7|6595.7|6592|6589|14
1614917100000|2021-03-05 04:05:00|6592.2|6589.2|6596|6593|6596.2|6593.2|6592.2|6589.2|9
1614917400000|2021-03-05 04:10:00|6596.2|6593.2|6595|6592|6599.2|6596.2|6594.7|6591.7|1
1614917700000|2021-03-05 04:15:00|6594.5|6591.5|6591.5|6588.5|6595.2|6592.2|6591|6588|7
1614918000000|2021-03-05 04:20:00|6591.7|6588.7|6595.2|6592.2|6596|6593|6591.2|6588.2|1
1614918300000|2021-03-05 04:25:00|6595.5|6592.5|6598.7|6595.7|6599.7|6596.7|6595.5|6592.5|2
1614918600000|2021-03-05 04:30:00|6599|6596|6597|6594|6601.5|6598.5|6596.7|6593.7|1
1614918900000|2021-03-05 04:35:00|6597.2|6594.2|6597.5|6594.5|6599|6596|6596.7|6593.7|8
1614919200000|2021-03-05 04:40:00|6597.7|6594.7|6595|6592|6597.7|6594.7|6592.7|6589.7|4
1614919500000|2021-03-05 04:45:00|6594.7|6591.7|6596.2|6593.2|6597.7|6594.7|6593.2|6590.2|3
1614919800000|2021-03-05 04:50:00|6596.5|6593.5|6592.2|6589.2|6598|6595|6591.2|6588.2|40
1614920100000|2021-03-05 04:55:00|6592.5|6589.5|6585.5|6582.5|6592.7|6589.7|6585|6582|32
1614920400000|2021-03-05 05:00:00|6585.2|6582.2|6590.5|6587.5|6591.5|6588.5|6585.2|6582.2|19
1614920700000|2021-03-05 05:05:00|6590.7|6587.7|6590.7|6587.7|6591.7|6588.7|6584.2|6581.2|7
1614921000000|2021-03-05 05:10:00|6590.5|6587.5|6587.2|6584.2|6590.5|6587.5|6586.2|6583.2|3
1614921300000|2021-03-05 05:15:00|6587.5|6584.5|6587.7|6584.7|6588.5|6585.5|6585.2|6582.2|7
1614921600000|2021-03-05 05:20:00|6587.5|6584.5|6587.7|6584.7|6587.7|6584.7|6585|6582|7
1614921900000|2021-03-05 05:25:00|6587.5|6584.5|6585.7|6582.7|6588|6585|6585.5|6582.5|0
1614922200000|2021-03-05 05:30:00|6585.5|6582.5|6591.2|6588.2|6593|6590|6585|6582|114
1614922500000|2021-03-05 05:35:00|6592.2|6589.2|6593.7|6590.7|6595|6592|6592|6589|31
1614922800000|2021-03-05 05:40:00|6594|6591|6597|6594|6597|6594|6594|6591|20
1614923100000|2021-03-05 05:45:00|6596.7|6593.7|6600.2|6597.2|6600.5|6597.5|6596.5|6593.5|49
1614923400000|2021-03-05 05:50:00|6600.5|6597.5|6604.7|6601.7|6604.7|6601.7|6600.2|6597.2|5
1614923700000|2021-03-05 05:55:00|6604.5|6601.5|6607.7|6604.7|6609|6606|6603.7|6600.7|41
1614924000000|2021-03-05 06:00:00|6608|6605|6606.7|6603.7|6609.2|6606.2|6605|6602|15
1614924300000|2021-03-05 06:05:00|6607|6604|6605.2|6602.2|6610.2|6607.2|6603|6600|35
1614924600000|2021-03-05 06:10:00|6605.5|6602.5|6602.5|6599.5|6606|6603|6600.5|6597.5|21
1614924900000|2021-03-05 06:15:00|6602.7|6599.7|6606.7|6603.7|6607|6604|6602.5|6599.5|19
1614925200000|2021-03-05 06:20:00|6607|6604|6599.7|6596.7|6607|6604|6599.7|6596.7|26
1614925500000|2021-03-05 06:25:00|6600|6597|6604|6601|6604|6601|6600|6597|37
1614925800000|2021-03-05 06:30:00|6604.2|6601.2|6602.7|6599.7|6604.5|6601.5|6602|6599|26
1614926100000|2021-03-05 06:35:00|6601.5|6598.5|6602.7|6599.7|6602.7|6599.7|6599|6596|56
1614926400000|2021-03-05 06:40:00|6603|6600|6605.7|6602.7|6607|6604|6601.7|6598.7|55
1614926700000|2021-03-05 06:45:00|6606|6603|6604|6601|6606.7|6603.7|6603.5|6600.5|33
1614927000000|2021-03-05 06:50:00|6604.2|6601.2|6607|6604|6608.2|6605.2|6604|6601|21
1614927300000|2021-03-05 06:55:00|6607.2|6604.2|6613.2|6610.2|6614|6611|6607.2|6604.2|44
1614927600000|2021-03-05 07:00:00|6613.5|6610.5|6614.7|6612.7|6621.2|6619.2|6610.2|6608|440
1614927900000|2021-03-05 07:05:00|6614.5|6612.5|6604.2|6602.2|6616.7|6614.7|6602|6600|247
1614928200000|2021-03-05 07:10:00|6604.5|6602.5|6600.5|6598.5|6607.5|6605.5|6599.2|6597.2|261
1614928500000|2021-03-05 07:15:00|6600.7|6598.7|6604.2|6602.2|6605.5|6603.5|6599.2|6597.2|236
1614928800000|2021-03-05 07:20:00|6604.7|6602.7|6597|6595|6605.2|6603.2|6597|6595|129
1614929100000|2021-03-05 07:25:00|6596.7|6594.7|6600.2|6598.2|6601.2|6599.2|6596.7|6594.7|129
1614929400000|2021-03-05 07:30:00|6600.5|6598.5|6600.5|6598.5|6603|6601|6596.7|6594.7|197
1614929700000|2021-03-05 07:35:00|6600.7|6598.7|6602|6600|6604.2|6602.2|6596.7|6594.7|305
1614930000000|2021-03-05 07:40:00|6602.2|6600.2|6593.7|6591.7|6602.2|6600.2|6593.2|6591.2|238
1614930300000|2021-03-05 07:45:00|6593.5|6591.5|6592.2|6590.2|6594.5|6592.5|6590.5|6588.5|303
1614930600000|2021-03-05 07:50:00|6592|6590|6596.2|6594.2|6596.7|6594.7|6588|6586|430
1614930900000|2021-03-05 07:55:00|6596.5|6594.5|6602.2|6600.2|6602.2|6600.2|6589.5|6587.5|520
1614931200000|2021-03-05 08:00:00|6601.2|6600|6607.2|6606.2|6618|6617|6599.2|6598.2|3698
1614931500000|2021-03-05 08:05:00|6606.7|6605.7|6596.2|6595.2|6614|6613|6592.2|6591.2|2145
1614931800000|2021-03-05 08:10:00|6596.5|6595.5|6587.5|6586.5|6603.5|6602.5|6587.5|6586.5|1569
1614932100000|2021-03-05 08:15:00|6587.7|6586.7|6584.5|6583.5|6589.2|6588.2|6580|6579|2016
1614932400000|2021-03-05 08:20:00|6584.2|6583.2|6570.7|6569.7|6584.7|6583.7|6569|6568|1562
1614932700000|2021-03-05 08:25:00|6571|6570|6587.2|6586.2|6587.2|6586.2|6560|6559|1557
1614933000000|2021-03-05 08:30:00|6587|6586|6573.2|6572.2|6587.5|6586.5|6571.5|6570.5|1016
1614933300000|2021-03-05 08:35:00|6573|6572|6572.5|6571.5|6574.5|6573.5|6564|6563|1165
1614933600000|2021-03-05 08:40:00|6573.2|6572.2|6585.9|6584.9|6587.4|6586.4|6571.2|6570.2|793
1614933900000|2021-03-05 08:45:00|6586.2|6585.2|6597.2|6596.2|6598.7|6597.7|6582.2|6581.2|697
1614934200000|2021-03-05 08:50:00|6596.9|6595.9|6592.9|6591.9|6603.9|6602.9|6591.7|6590.7|834
1614934500000|2021-03-05 08:55:00|6592.7|6591.7|6594.9|6593.9|6604.4|6603.4|6588.4|6587.4|655
1614934800000|2021-03-05 09:00:00|6594.7|6593.7|6605.7|6604.7|6606.2|6605.2|6589.9|6588.9|636
1614935100000|2021-03-05 09:05:00|6605.9|6604.9|6605.2|6604.2|6610.2|6609.2|6604.7|6603.7|451
1614935400000|2021-03-05 09:10:00|6605.4|6604.4|6593.7|6592.7|6606.9|6605.9|6593.7|6592.7|555
1614935700000|2021-03-05 09:15:00|6593.9|6592.9|6598.4|6597.4|6599.7|6598.7|6592.4|6591.4|670
1614936000000|2021-03-05 09:20:00|6598.7|6597.7|6603.2|6602.2|6607.7|6606.7|6598.2|6597.2|376
1614936300000|2021-03-05 09:25:00|6603.4|6602.4|6604.4|6603.4|6610.9|6609.9|6600.7|6599.7|482
1614936600000|2021-03-05 09:30:00|6604.7|6603.7|6606.9|6605.9|6607.7|6606.7|6600.7|6599.7|667
1614936900000|2021-03-05 09:35:00|6606.7|6605.7|6619.2|6618.2|6619.9|6618.9|6604.9|6603.9|470
1614937200000|2021-03-05 09:40:00|6618.9|6617.9|6620.7|6619.7|6622.4|6621.4|6616.2|6615.2|392
1614937500000|2021-03-05 09:45:00|6620.2|6619.2|6626.9|6625.9|6626.9|6625.9|6618.7|6617.7|340
1614937800000|2021-03-05 09:50:00|6627.2|6626.2|6633.2|6632.2|6633.2|6632.2|6626.2|6625.2|434
1614938100000|2021-03-05 09:55:00|6632.9|6631.9|6637.7|6636.7|6638.7|6637.7|6631.7|6630.7|412
1614938400000|2021-03-05 10:00:00|6637.9|6636.9|6639.7|6638.7|6641.2|6640.2|6635.2|6634.2|551
1614938700000|2021-03-05 10:05:00|6639.9|6638.9|6638.2|6637.2|6639.9|6638.9|6634.7|6633.7|545
1614939000000|2021-03-05 10:10:00|6637.9|6636.9|6644.9|6643.9|6645.2|6644.2|6636.7|6635.7|363
1614939300000|2021-03-05 10:15:00|6645.2|6644.2|6654.2|6653.2|6654.9|6653.9|6645.2|6644.2|761
1614939600000|2021-03-05 10:20:00|6653.9|6652.9|6658.9|6657.9|6659.2|6658.2|6650.7|6649.7|726
1614939900000|2021-03-05 10:25:00|6658.7|6657.7|6662.7|6661.7|6663.2|6662.2|6655.2|6654.2|763
1614940200000|2021-03-05 10:30:00|6662.9|6661.9|6660.9|6659.9|6662.9|6661.9|6654.7|6653.7|675
1614940500000|2021-03-05 10:35:00|6661.2|6660.2|6666.2|6665.2|6666.7|6665.7|6660.7|6659.7|393
1614940800000|2021-03-05 10:40:00|6665.9|6664.9|6667.2|6666.2|6668.9|6667.9|6665.7|6664.7|379
1614941100000|2021-03-05 10:45:00|6667.7|6666.7|6665.7|6664.7|6669.9|6668.9|6664.4|6663.4|363
1614941400000|2021-03-05 10:50:00|6665.4|6664.4|6665.2|6664.2|6668.2|6667.2|6664.4|6663.4|370
1614941700000|2021-03-05 10:55:00|6664.7|6663.7|6659.7|6658.7|6667.9|6666.9|6659.7|6658.7|522
1614942000000|2021-03-05 11:00:00|6659.9|6658.9|6669.7|6668.7|6671.4|6670.4|6659.7|6658.7|647
1614942300000|2021-03-05 11:05:00|6668.7|6667.7|6665.4|6664.4|6669.2|6668.2|6664.2|6663.2|563
1614942600000|2021-03-05 11:10:00|6665.2|6664.2|6672.7|6671.7|6673.2|6672.2|6664.7|6663.7|423
1614942900000|2021-03-05 11:15:00|6672.9|6671.9|6670.2|6669.2|6673.7|6672.7|6667.7|6666.7|451
1614943200000|2021-03-05 11:20:00|6670.4|6669.4|6667.2|6666.2|6670.7|6669.7|6665.2|6664.2|666
1614943500000|2021-03-05 11:25:00|6666.9|6665.9|6676.7|6675.7|6676.7|6675.7|6666.7|6665.7|583
1614943800000|2021-03-05 11:30:00|6676.9|6675.9|6679.2|6678.2|6679.7|6678.7|6674.2|6673.2|405
1614944100000|2021-03-05 11:35:00|6679.4|6678.4|6685.2|6684.2|6685.9|6684.9|6678.2|6677.2|578
1614944400000|2021-03-05 11:40:00|6685.4|6684.4|6682.2|6681.2|6686.4|6685.4|6679.9|6678.9|565
1614944700000|2021-03-05 11:45:00|6682.7|6681.7|6680.7|6679.7|6685.2|6684.2|6679.2|6678.2|557
1614945000000|2021-03-05 11:50:00|6680.9|6679.9|6681.7|6680.7|6683.2|6682.2|6680.7|6679.7|434
1614945300000|2021-03-05 11:55:00|6681.9|6680.9|6675.7|6674.7|6682.4|6681.4|6675.7|6674.7|554
1614945600000|2021-03-05 12:00:00|6675.2|6674.2|6678.9|6677.9|6681.7|6680.7|6674.7|6673.7|573
1614945900000|2021-03-05 12:05:00|6679.2|6678.2|6674.7|6673.7|6680.7|6679.7|6674.7|6673.7|319
1614946200000|2021-03-05 12:10:00|6674.9|6673.9|6672.2|6671.2|6676.4|6675.4|6670.7|6669.7|528
1614946500000|2021-03-05 12:15:00|6672.4|6671.4|6675.4|6674.4|6675.9|6674.9|6672.2|6671.2|309
1614946800000|2021-03-05 12:20:00|6675.7|6674.7|6676.2|6675.2|6676.9|6675.9|6673.7|6672.7|210
1614947100000|2021-03-05 12:25:00|6676.7|6675.7|6683.7|6682.7|6684.2|6683.2|6674.2|6673.2|514
1614947400000|2021-03-05 12:30:00|6684.2|6683.2|6683.2|6682.2|6685.7|6684.7|6682.7|6681.7|445
1614947700000|2021-03-05 12:35:00|6683.4|6682.4|6680.7|6679.7|6684.2|6683.2|6679.7|6678.7|224
1614948000000|2021-03-05 12:40:00|6678.7|6677.7|6675.2|6674.2|6679.2|6678.2|6670.9|6669.9|285
1614948300000|2021-03-05 12:45:00|6675.4|6674.4|6668.7|6667.7|6675.4|6674.4|6668.7|6667.7|426
1614948600000|2021-03-05 12:50:00|6668.4|6667.4|6670.9|6669.9|6673.2|6672.2|6667.2|6666.2|493
1614948900000|2021-03-05 12:55:00|6670.7|6669.7|6671.2|6670.2|6673.2|6672.2|6670.4|6669.4|213
1614949200000|2021-03-05 13:00:00|6671.4|6670.4|6666.9|6665.9|6674.7|6673.7|6666.7|6665.7|542
1614949500000|2021-03-05 13:05:00|6667.2|6666.2|6663.4|6662.4|6667.2|6666.2|6658.2|6657.2|1667
1614949800000|2021-03-05 13:10:00|6663.2|6662.2|6657.9|6656.9|6663.7|6662.7|6657.2|6656.2|684
1614950100000|2021-03-05 13:15:00|6658.2|6657.2|6658.4|6657.4|6661.2|6660.2|6657.7|6656.7|292
1614950400000|2021-03-05 13:20:00|6658.7|6657.7|6664.9|6663.9|6665.7|6664.7|6658.2|6657.2|290
1614950700000|2021-03-05 13:25:00|6665.2|6664.2|6666.9|6665.9|6668.2|6667.2|6663.7|6662.7|318
1614951000000|2021-03-05 13:30:00|6667.2|6666.2|6655.9|6654.9|6667.2|6666.2|6644.4|6643.4|2237
1614951300000|2021-03-05 13:35:00|6655.2|6654.2|6669.4|6668.4|6671.2|6670.2|6654.7|6653.7|1254
1614951600000|2021-03-05 13:40:00|6669.2|6668.2|6690.2|6689.2|6690.2|6689.2|6665.7|6664.7|1949
1614951900000|2021-03-05 13:45:00|6689.9|6688.9|6694.7|6693.7|6695.7|6694.7|6689.7|6688.7|1607
1614952200000|2021-03-05 13:50:00|6694.4|6693.4|6706.2|6705.2|6707.4|6706.4|6692.7|6691.7|2023
1614952500000|2021-03-05 13:55:00|6706.4|6705.4|6693.9|6692.9|6710.4|6709.4|6693.9|6692.9|2081
1614952800000|2021-03-05 14:00:00|6694.2|6693.2|6697.2|6696.2|6702.7|6701.7|6693.2|6692.2|1198
1614953100000|2021-03-05 14:05:00|6697.4|6696.4|6705.7|6704.7|6705.7|6704.7|6697.2|6696.2|826
1614953400000|2021-03-05 14:10:00|6705.4|6704.4|6702.7|6701.7|6705.4|6704.4|6697.9|6696.9|676
1614953700000|2021-03-05 14:15:00|6702.4|6701.4|6708.4|6707.4|6710.7|6709.7|6702.4|6701.4|1284
1614954000000|2021-03-05 14:20:00|6708.2|6707.2|6698.9|6697.9|6712.7|6711.7|6698.9|6697.9|1047
1614954300000|2021-03-05 14:25:00|6699.7|6698.7|6700.9|6699.9|6704.7|6703.7|6698.7|6697.7|457
1614954600000|2021-03-05 14:30:00|6701.7|6700.7|6688.9|6687.9|6702.2|6701.2|6681.2|6680.2|2287
1614954900000|2021-03-05 14:35:00|6688.2|6687.2|6684.2|6683.2|6696.4|6695.4|6684.2|6683.2|1181
1614955200000|2021-03-05 14:40:00|6683.7|6682.7|6694.7|6693.7|6697.9|6696.9|6682.9|6681.9|1259
1614955500000|2021-03-05 14:45:00|6694.9|6693.9|6691.2|6690.2|6708.2|6707.2|6690.7|6689.7|1380
1614955800000|2021-03-05 14:50:00|6690.2|6689.2|6694.9|6693.9|6703.4|6702.4|6688.2|6687.2|1714
1614956100000|2021-03-05 14:55:00|6695.2|6694.2|6695.4|6694.4|6699.7|6698.7|6682.4|6681.4|1273
1614956400000|2021-03-05 15:00:00|6695.7|6694.7|6699.2|6698.2|6700.7|6699.7|6687.2|6686.2|1143
1614956700000|2021-03-05 15:05:00|6699.7|6698.7|6703.7|6702.7|6710.9|6709.9|6699.2|6698.2|2083
1614957000000|2021-03-05 15:10:00|6704.5|6703.5|6695|6694|6709.2|6708.2|6690|6689|896
1614957300000|2021-03-05 15:15:00|6695.7|6694.7|6688|6687|6698.7|6697.7|6686.5|6685.5|1333
1614957600000|2021-03-05 15:20:00|6688.2|6687.2|6688.7|6687.7|6693.7|6692.7|6678.5|6677.5|1359
1614957900000|2021-03-05 15:25:00|6689|6688|6679.7|6678.7|6698.2|6697.2|6679.5|6678.5|988
1614958200000|2021-03-05 15:30:00|6680|6679|6671.2|6670.2|6686.5|6685.5|6669.7|6668.7|2096
1614958500000|2021-03-05 15:35:00|6671|6670|6667|6666|6681|6680|6666.5|6665.5|2007
1614958800000|2021-03-05 15:40:00|6666.2|6665.2|6665|6664|6673.5|6672.5|6662|6661|1717
1614959100000|2021-03-05 15:45:00|6664.7|6663.7|6669.5|6668.5|6675|6674|6660.5|6659.5|1481
1614959400000|2021-03-05 15:50:00|6669.2|6668.2|6668.7|6667.7|6677|6676|6665.2|6664.2|1794
1614959700000|2021-03-05 15:55:00|6668.5|6667.5|6656.5|6655.5|6672.2|6671.2|6656|6655|2246
1614960000000|2021-03-05 16:00:00|6657|6656|6660.2|6659.2|6664|6663|6649|6648|2387
1614960300000|2021-03-05 16:05:00|6660|6659|6655|6654|6663|6662|6653.5|6652.5|1211
1614960600000|2021-03-05 16:10:00|6655.2|6654.2|6653.7|6652.7|6661.7|6660.7|6652.5|6651.5|1283
1614960900000|2021-03-05 16:15:00|6653.5|6652.5|6650.2|6649.2|6655.5|6654.5|6647|6646|2256
1614961200000|2021-03-05 16:20:00|6650|6649|6643.5|6642.5|6653|6652|6643|6642|1832
1614961500000|2021-03-05 16:25:00|6643.2|6642.2|6625|6623|6644|6643|6622.2|6621.2|5238
1614961800000|2021-03-05 16:30:00|6625.5|6623.5|6625.2|6623.2|6641.2|6639.2|6624|6622|5734
1614962100000|2021-03-05 16:35:00|6625.5|6623.5|6644.7|6642.7|6649.2|6647.2|6625.5|6623.5|2376
1614962400000|2021-03-05 16:40:00|6644.5|6642.5|6644.7|6642.7|6645.2|6643.2|6626.7|6624.7|1088
1614962700000|2021-03-05 16:45:00|6644.5|6642.5|6638.2|6636.2|6646|6644|6634.2|6632.2|660
1614963000000|2021-03-05 16:50:00|6638|6636|6636.2|6634.2|6642.7|6640.7|6632.7|6630.7|452
1614963300000|2021-03-05 16:55:00|6636.7|6634.7|6651.7|6649.7|6653.2|6651.2|6635.2|6633.2|563
1614963600000|2021-03-05 17:00:00|6651.5|6649.5|6653.7|6651.7|6655.2|6653.2|6647.7|6645.7|389
1614963900000|2021-03-05 17:05:00|6654|6652|6649.2|6647.2|6655|6653|6647.7|6645.7|420
1614964200000|2021-03-05 17:10:00|6649.5|6647.5|6650.5|6648.5|6655.2|6653.2|6647.7|6645.7|283
1614964500000|2021-03-05 17:15:00|6650.7|6648.7|6659.5|6657.5|6661.2|6659.2|6650.7|6648.7|473
1614964800000|2021-03-05 17:20:00|6659|6657|6669.2|6667.2|6670.2|6668.2|6658|6656|290
1614965100000|2021-03-05 17:25:00|6669|6667|6670.7|6668.7|6673.2|6671.2|6666.7|6664.7|277
1614965400000|2021-03-05 17:30:00|6670.5|6668.5|6673.2|6671.2|6675.5|6673.5|6669.5|6667.5|189
1614965700000|2021-03-05 17:35:00|6673|6671|6674.5|6672.5|6674.5|6672.5|6666.2|6664.2|318
1614966000000|2021-03-05 17:40:00|6674.2|6672.2|6678.7|6676.7|6679.5|6677.5|6671.2|6669.2|160
1614966300000|2021-03-05 17:45:00|6678.5|6676.5|6677.2|6675.2|6682|6680|6676|6674|264
1614966600000|2021-03-05 17:50:00|6677|6675|6672.2|6670.2|6678.2|6676.2|6671.2|6669.2|305
1614966900000|2021-03-05 17:55:00|6672|6670|6673.2|6671.2|6677.7|6675.7|6669.5|6667.5|158
1614967200000|2021-03-05 18:00:00|6673.5|6671.5|6664.5|6662.5|6679.7|6677.7|6663.5|6661.5|301
1614967500000|2021-03-05 18:05:00|6664.7|6662.7|6676|6674|6677.7|6675.7|6664.5|6662.5|171
1614967800000|2021-03-05 18:10:00|6675.7|6673.7|6674.2|6672.2|6676|6674|6668.2|6666.2|375
1614968100000|2021-03-05 18:15:00|6674.5|6672.5|6683.7|6681.7|6684.5|6682.5|6672.2|6670.2|417
1614968400000|2021-03-05 18:20:00|6684|6682|6684.5|6682.5|6686|6684|6678.7|6676.7|376
1614968700000|2021-03-05 18:25:00|6684.2|6682.2|6684.7|6682.7|6686|6684|6678|6676|296
1614969000000|2021-03-05 18:30:00|6685|6683|6682.7|6680.7|6685.7|6683.7|6678.7|6676.7|216
1614969300000|2021-03-05 18:35:00|6683|6681|6686.7|6684.7|6688.2|6686.2|6681.2|6679.2|130
1614969600000|2021-03-05 18:40:00|6687|6685|6684.7|6682.7|6693.5|6691.5|6684|6682|417
1614969900000|2021-03-05 18:45:00|6685|6683|6687.2|6685.2|6690|6688|6684|6682|111
1614970200000|2021-03-05 18:50:00|6687|6685|6680|6678|6691.7|6689.7|6678.7|6676.7|88
1614970500000|2021-03-05 18:55:00|6680.2|6678.2|6683.2|6681.2|6683.2|6681.2|6678|6676|94
1614970800000|2021-03-05 19:00:00|6683.5|6681.5|6679.2|6677.2|6686.7|6684.7|6677|6675|136
1614971100000|2021-03-05 19:05:00|6679|6677|6673.7|6671.7|6679|6677|6672|6670|111
1614971400000|2021-03-05 19:10:00|6674|6672|6676.7|6674.7|6677|6675|6672|6670|92
1614971700000|2021-03-05 19:15:00|6677|6675|6670.7|6668.7|6679.2|6677.2|6668.2|6666.2|152
1614972000000|2021-03-05 19:20:00|6671|6669|6676.2|6674.2|6676.2|6674.2|6669|6667|78
1614972300000|2021-03-05 19:25:00|6676.5|6674.5|6681.2|6679.2|6682.7|6680.7|6675.5|6673.5|139
1614972600000|2021-03-05 19:30:00|6681|6679|6687|6685|6688.5|6686.5|6681|6679|305
1614972900000|2021-03-05 19:35:00|6686.7|6684.7|6684.7|6682.7|6689|6687|6684.2|6682.2|212
1614973200000|2021-03-05 19:40:00|6685|6683|6681.2|6679.2|6686.5|6684.5|6679.2|6677.2|94
1614973500000|2021-03-05 19:45:00|6681.5|6679.5|6684.7|6682.7|6685|6683|6678|6676|166
1614973800000|2021-03-05 19:50:00|6685|6683|6688|6686|6688|6686|6683.7|6681.7|141
1614974100000|2021-03-05 19:55:00|6687.7|6685.7|6691.2|6689.2|6692.5|6690.5|6687.7|6685.7|84
1614974400000|2021-03-05 20:00:00|6691.5|6689.5|6696.5|6694.5|6697.2|6695.2|6691.2|6689.2|271
1614974700000|2021-03-05 20:05:00|6696.7|6694.7|6693.7|6691.7|6698.5|6696.5|6692.5|6690.5|169
1614975000000|2021-03-05 20:10:00|6693.5|6691.5|6693.5|6691.5|6695.2|6693.2|6689.2|6687.2|139
1614975300000|2021-03-05 20:15:00|6693.7|6691.7|6693.7|6691.7|6698.5|6696.5|6689|6687|333
1614975600000|2021-03-05 20:20:00|6693.5|6691.5|6698.5|6696.5|6699|6697|6693|6691|114
1614975900000|2021-03-05 20:25:00|6698.7|6696.7|6696.5|6694.5|6700.7|6698.7|6695|6693|207
1614976200000|2021-03-05 20:30:00|6696.7|6694.7|6697.2|6695.2|6698.5|6696.5|6692.7|6690.7|185
1614976500000|2021-03-05 20:35:00|6697.5|6695.5|6701.5|6699.5|6702.5|6700.5|6697.2|6695.2|185
1614976800000|2021-03-05 20:40:00|6701.7|6699.7|6697.7|6695.7|6702.2|6700.2|6696|6694|247
1614977100000|2021-03-05 20:45:00|6697.5|6695.5|6702|6700|6702|6700|6693.2|6691.2|321
1614977400000|2021-03-05 20:50:00|6701.7|6699.7|6705.5|6703.5|6709|6707|6700.7|6698.7|409
1614977700000|2021-03-05 20:55:00|6705.7|6703.7|6703|6699|6706.7|6704.7|6699.7|6697.7|471
1614978000000|2021-03-05 21:00:00|6702.7|6698.7|6702.9|6698.9|6707.3|6703.3|6701.6|6697.6|0
1614978300000|2021-03-05 21:05:00|6702.5|6698.5|6699.3|6695.3|6703.2|6699.2|6697.5|6693.5|0
1614978600000|2021-03-05 21:10:00|6699|6695|6693.8|6689.8|6699.7|6695.7|6693|6689|0
1614978900000|2021-03-05 21:15:00|6693.9|6689.9|6695.9|6691.9|6695.9|6691.9|6692.8|6688.8|0
1614979200000|2021-03-05 21:20:00|6695.8|6691.8|6698.7|6694.7|6698.7|6694.7|6695|6691|0
1614979500000|2021-03-05 21:25:00|6698.6|6694.6|6699|6695|6699.1|6695.1|6698.3|6694.3|0
1614979800000|2021-03-05 21:30:00|6696.6|6692.6|6697.5|6693.5|6697.8|6693.8|6693.4|6689.4|0
1614980100000|2021-03-05 21:35:00|6697.1|6693.1|6693.8|6689.8|6697.1|6693.1|6692.8|6688.8|0
1614980400000|2021-03-05 21:40:00|6693.5|6689.5|6697.8|6693.8|6697.8|6693.8|6693.5|6689.5|0
1614980700000|2021-03-05 21:45:00|6698.2|6694.2|6693.8|6689.8|6698.2|6694.2|6693.8|6689.8|0
1614981000000|2021-03-05 21:50:00|6694.1|6690.1|6695.3|6691.3|6696.3|6692.3|6693.8|6689.8|0
1614981300000|2021-03-05 21:55:00|6694.9|6690.9|6701.3|6697.3|6701.7|6697.7|6694.2|6690.2|0
1615158000000|2021-03-07 23:00:00|6728.9|6724.9|6735.4|6731.4|6736.5|6732.5|6725.9|6721.9|0
1615158300000|2021-03-07 23:05:00|6735.5|6731.5|6722.6|6718.6|6736.5|6732.5|6722.2|6718.2|0
1615158600000|2021-03-07 23:10:00|6723|6719|6721.9|6717.9|6726.8|6722.8|6721.9|6717.9|0
1615158900000|2021-03-07 23:15:00|6721.8|6717.8|6717.6|6713.6|6725.7|6721.7|6715.8|6711.8|0
1615159200000|2021-03-07 23:20:00|6717.8|6713.8|6722.1|6718.1|6722.1|6718.1|6717.7|6713.7|0
1615159500000|2021-03-07 23:25:00|6721.9|6717.9|6722|6718|6724.2|6720.2|6720.9|6716.9|0
1615159800000|2021-03-07 23:30:00|6722.2|6718.2|6720.2|6716.2|6727.3|6723.3|6718.5|6714.5|0
1615160100000|2021-03-07 23:35:00|6719.9|6715.9|6717.6|6713.6|6719.9|6715.9|6717.2|6713.2|0
1615160400000|2021-03-07 23:40:00|6717.4|6713.4|6718.6|6714.6|6721.4|6717.4|6715.4|6711.4|0
1615160700000|2021-03-07 23:45:00|6718.7|6714.7|6713.2|6709.2|6718.7|6714.7|6712.1|6708.1|0
1615161000000|2021-03-07 23:50:00|6713|6709|6710|6706|6714.6|6710.6|6708.1|6704.1|0
1615161300000|2021-03-07 23:55:00|6710.1|6706.1|6711.3|6707.3|6715.4|6711.4|6710.1|6706.1|0
1615161600000|2021-03-08 00:00:00|6711.5|6707.5|6707.9|6703.9|6711.8|6707.8|6705.5|6701.5|0
1615161900000|2021-03-08 00:05:00|6707.6|6703.6|6705.6|6701.6|6708.1|6704.1|6703.7|6699.7|0
1615162200000|2021-03-08 00:10:00|6705.4|6701.4|6699.6|6695.6|6707.7|6703.7|6697.7|6693.7|0
1615162500000|2021-03-08 00:15:00|6699.8|6695.8|6692.9|6688.9|6701.9|6697.9|6688.1|6684.1|0
1615162800000|2021-03-08 00:20:00|6693|6689|6699.2|6695.2|6700.4|6696.4|6693|6689|0
1615163100000|2021-03-08 00:25:00|6699.1|6695.1|6694.6|6690.6|6699.2|6695.2|6692.9|6688.9|0
1615163400000|2021-03-08 00:30:00|6694.5|6690.5|6697.3|6693.3|6699.1|6695.1|6691.2|6687.2|0
1615163700000|2021-03-08 00:35:00|6697.2|6693.2|6698.5|6694.5|6699.3|6695.3|6695.6|6691.6|0
1615164000000|2021-03-08 00:40:00|6697.8|6693.8|6703.6|6699.6|6703.9|6699.9|6697.8|6693.8|0
1615164300000|2021-03-08 00:45:00|6703.5|6699.5|6711.6|6707.6|6713|6709|6703.5|6699.5|0
1615164600000|2021-03-08 00:50:00|6711.7|6707.7|6710.5|6706.5|6713.3|6709.3|6707.2|6703.2|0
1615164900000|2021-03-08 00:55:00|6709.2|6705.2|6712.9|6708.9|6716.5|6712.5|6709.2|6705.2|0
1615165200000|2021-03-08 01:00:00|6712.8|6708.8|6722|6719|6728.7|6725.7|6711.2|6707.2|214
1615165500000|2021-03-08 01:05:00|6721.7|6718.7|6727|6724|6729.5|6726.5|6720.2|6717.2|91
1615165800000|2021-03-08 01:10:00|6727.2|6724.2|6728.5|6725.5|6730.5|6727.5|6726.5|6723.5|70
1615166100000|2021-03-08 01:15:00|6728.2|6725.2|6713.5|6710.5|6728.2|6725.2|6713.5|6710.5|33
1615166400000|2021-03-08 01:20:00|6713.2|6710.2|6714|6711|6716.7|6713.7|6711.2|6708.2|47
1615166700000|2021-03-08 01:25:00|6714.2|6711.2|6715.2|6712.2|6717|6714|6713.5|6710.5|29
1615167000000|2021-03-08 01:30:00|6715|6712|6720|6717|6720.7|6717.7|6713.7|6710.7|45
1615167300000|2021-03-08 01:35:00|6719.7|6716.7|6714.2|6711.2|6721.7|6718.7|6714|6711|5
1615167600000|2021-03-08 01:40:00|6714|6711|6714.5|6711.5|6715.2|6712.2|6711|6708|7
1615167900000|2021-03-08 01:45:00|6714.2|6711.2|6716.2|6713.2|6718.2|6715.2|6713.7|6710.7|9
1615168200000|2021-03-08 01:50:00|6714.7|6711.7|6717.7|6714.7|6717.7|6714.7|6713.7|6710.7|47
1615168500000|2021-03-08 01:55:00|6718|6715|6718.5|6715.5|6721.5|6718.5|6715.2|6712.2|32
1615168800000|2021-03-08 02:00:00|6718.2|6715.2|6718|6715|6720.7|6717.7|6716|6713|8
1615169100000|2021-03-08 02:05:00|6717.7|6714.7|6717|6714|6718.5|6715.5|6715.2|6712.2|25
1615169400000|2021-03-08 02:10:00|6716.7|6713.7|6712.5|6709.5|6717.7|6714.7|6711|6708|18
1615169700000|2021-03-08 02:15:00|6712.7|6709.7|6705.2|6702.2|6713|6710|6704.7|6701.7|13
1615170000000|2021-03-08 02:20:00|6705|6702|6695.7|6692.7|6706.2|6703.2|6695.5|6692.5|12
1615170300000|2021-03-08 02:25:00|6695.5|6692.5|6694.2|6691.2|6697|6694|6693.5|6690.5|7
1615170600000|2021-03-08 02:30:00|6694|6691|6693.5|6690.5|6694|6691|6690.2|6687.2|12
1615170900000|2021-03-08 02:35:00|6693.2|6690.2|6690.7|6687.7|6693.2|6690.2|6687.7|6684.7|10
1615171200000|2021-03-08 02:40:00|6690.5|6687.5|6690.5|6687.5|6691.7|6688.7|6688.2|6685.2|8
1615171500000|2021-03-08 02:45:00|6690.2|6687.2|6682.7|6679.7|6690.2|6687.2|6679.5|6676.5|35
1615171800000|2021-03-08 02:50:00|6682.5|6679.5|6687|6684|6687.7|6684.7|6682.5|6679.5|28
1615172100000|2021-03-08 02:55:00|6686.7|6683.7|6688.7|6685.7|6688.7|6685.7|6685.7|6682.7|15
1615172400000|2021-03-08 03:00:00|6688.5|6685.5|6687.7|6684.7|6691.5|6688.5|6684.2|6681.2|73
1615172700000|2021-03-08 03:05:00|6688|6685|6685|6682|6691.2|6688.2|6684|6681|14
1615173000000|2021-03-08 03:10:00|6684.7|6681.7|6681.7|6678.7|6685|6682|6681|6678|17
1615173300000|2021-03-08 03:15:00|6682|6679|6682.2|6679.2|6685.7|6682.7|6681.2|6678.2|12
1615173600000|2021-03-08 03:20:00|6682|6679|6679|6676|6682.5|6679.5|6676|6673|24
1615173900000|2021-03-08 03:25:00|6678.5|6675.5|6676.5|6673.5|6680.7|6677.7|6676.5|6673.5|17
1615174200000|2021-03-08 03:30:00|6676.2|6673.2|6675|6672|6676.7|6673.7|6672.5|6669.5|44
1615174500000|2021-03-08 03:35:00|6674.7|6671.7|6679.7|6676.7|6680|6677|6674.7|6671.7|33
1615174800000|2021-03-08 03:40:00|6680|6677|6669.7|6666.7|6680.5|6677.5|6669.7|6666.7|19
1615175100000|2021-03-08 03:45:00|6669.5|6666.5|6673|6670|6673.5|6670.5|6667.7|6664.7|46
1615175400000|2021-03-08 03:50:00|6672.7|6669.7|6676.5|6673.5|6677|6674|6672.2|6669.2|29
1615175700000|2021-03-08 03:55:00|6676.7|6673.7|6678.5|6675.5|6679.2|6676.2|6674.7|6671.7|19
1615176000000|2021-03-08 04:00:00|6678.2|6675.2|6672.5|6669.5|6679.7|6676.7|6672.5|6669.5|13
1615176300000|2021-03-08 04:05:00|6672.7|6669.7|6676|6673|6676|6673|6672|6669|8
1615176600000|2021-03-08 04:10:00|6675.7|6672.7|6674.7|6671.7|6676.7|6673.7|6672.2|6669.2|9
1615176900000|2021-03-08 04:15:00|6675|6672|6676.7|6673.7|6677.7|6674.7|6674.2|6671.2|23
1615177200000|2021-03-08 04:20:00|6677|6674|6682.2|6679.2|6682.2|6679.2|6677|6674|5
1615177500000|2021-03-08 04:25:00|6682.5|6679.5|6682.7|6679.7|6683.2|6680.2|6680.2|6677.2|25
1615177800000|2021-03-08 04:30:00|6682.5|6679.5|6680.2|6677.2|6682.5|6679.5|6678.7|6675.7|4
1615178100000|2021-03-08 04:35:00|6680|6677|6675|6672|6680.5|6677.5|6674.7|6671.7|7
1615178400000|2021-03-08 04:40:00|6675.2|6672.2|6672.7|6669.7|6675.7|6672.7|6672.2|6669.2|10
1615178700000|2021-03-08 04:45:00|6672.5|6669.5|6675.5|6672.5|6676|6673|6669.7|6666.7|67
1615179000000|2021-03-08 04:50:00|6675.7|6672.7|6673.5|6670.5|6676.2|6673.2|6673.5|6670.5|24
1615179300000|2021-03-08 04:55:00|6673.2|6670.2|6678.7|6675.7|6679.5|6676.5|6673.2|6670.2|12
1615179600000|2021-03-08 05:00:00|6678.5|6675.5|6682.2|6679.2|6686|6683|6677.5|6674.5|38
1615179900000|2021-03-08 05:05:00|6682.5|6679.5|6679|6676|6683.2|6680.2|6678|6675|154
1615180200000|2021-03-08 05:10:00|6678.7|6675.7|6676.7|6673.7|6679.7|6676.7|6675.2|6672.2|3
1615180500000|2021-03-08 05:15:00|6676.5|6673.5|6677.5|6674.5|6681|6678|6674.5|6671.5|51
1615180800000|2021-03-08 05:20:00|6677|6674|6676|6673|6680|6677|6675.2|6672.2|4
1615181100000|2021-03-08 05:25:00|6676.5|6673.5|6677.7|6674.7|6678.5|6675.5|6673|6670|3
1615181400000|2021-03-08 05:30:00|6677.5|6674.5|6675.2|6672.2|6677.5|6674.5|6671|6668|16
1615181700000|2021-03-08 05:35:00|6675|6672|6682|6679|6682.5|6679.5|6674.2|6671.2|4
1615182000000|2021-03-08 05:40:00|6682.2|6679.2|6681.5|6678.5|6683.7|6680.7|6679.7|6676.7|3
1615182300000|2021-03-08 05:45:00|6681.2|6678.2|6683.5|6680.5|6683.5|6680.5|6678.2|6675.2|2
1615182600000|2021-03-08 05:50:00|6683.2|6680.2|6681|6678|6684|6681|6679.5|6676.5|15
1615182900000|2021-03-08 05:55:00|6680.7|6677.7|6682.2|6679.2|6682.2|6679.2|6680.2|6677.2|8
1615183200000|2021-03-08 06:00:00|6682|6679|6690|6687|6690|6687|6682|6679|36
1615183500000|2021-03-08 06:05:00|6689.5|6686.5|6689.7|6686.7|6692|6689|6689.5|6686.5|37
1615183800000|2021-03-08 06:10:00|6689.5|6686.5|6685.2|6682.2|6690.2|6687.2|6684|6681|16
1615184100000|2021-03-08 06:15:00|6685|6682|6690.2|6687.2|6691.2|6688.2|6684.7|6681.7|34
1615184400000|2021-03-08 06:20:00|6689.5|6686.5|6690.5|6687.5|6692.2|6689.2|6687.7|6684.7|58
1615184700000|2021-03-08 06:25:00|6689|6686|6690.7|6687.7|6692|6689|6688.2|6685.2|13
1615185000000|2021-03-08 06:30:00|6691|6688|6688.5|6685.5|6691.7|6688.7|6686.7|6683.7|21
1615185300000|2021-03-08 06:35:00|6688.2|6685.2|6684|6681|6689|6686|6684|6681|22
1615185600000|2021-03-08 06:40:00|6683.7|6680.7|6684.2|6681.2|6687.5|6684.5|6683|6680|33
1615185900000|2021-03-08 06:45:00|6685|6682|6686.5|6683.5|6686.7|6683.7|6684.7|6681.7|23
1615186200000|2021-03-08 06:50:00|6686.2|6683.2|6683.5|6680.5|6686.7|6683.7|6683.5|6680.5|21
1615186500000|2021-03-08 06:55:00|6683.7|6680.7|6684.5|6681.5|6687.2|6684.2|6683.2|6680.2|82
1615186800000|2021-03-08 07:00:00|6681.5|6678.5|6693|6691|6693|6691|6676.2|6674.2|250
1615187100000|2021-03-08 07:05:00|6692.5|6690.5|6682.5|6680.5|6692.7|6690.7|6680.7|6678.7|245
1615187400000|2021-03-08 07:10:00|6682.7|6680.7|6677.2|6675.2|6682.7|6680.7|6675.2|6673.2|125
1615187700000|2021-03-08 07:15:00|6677|6675|6677.2|6675.2|6679|6677|6674.2|6672.2|182
1615188000000|2021-03-08 07:20:00|6677|6675|6670.7|6668.7|6679.2|6677.2|6669|6667|218
1615188300000|2021-03-08 07:25:00|6670.5|6668.5|6671.2|6669.2|6673.7|6671.7|6669.2|6667.2|115
1615188600000|2021-03-08 07:30:00|6671|6669|6672|6670|6674.5|6672.5|6669.5|6667.5|114
1615188900000|2021-03-08 07:35:00|6672.2|6670.2|6671.2|6669.2|6672.7|6670.7|6670.7|6668.7|68
1615189200000|2021-03-08 07:40:00|6671.5|6669.5|6673.2|6671.2|6673.7|6671.7|6670.2|6668.2|261
1615189500000|2021-03-08 07:45:00|6673|6671|6675|6673|6675|6673|6671.2|6669.2|241
1615189800000|2021-03-08 07:50:00|6674.7|6672.7|6676.5|6674.5|6677.5|6675.5|6673.7|6671.7|204
1615190100000|2021-03-08 07:55:00|6676.2|6674.2|6676.5|6674.5|6676.7|6674.7|6669.5|6667.5|598
1615190400000|2021-03-08 08:00:00|6676|6675|6662.2|6661.2|6680.7|6679.7|6657.2|6656.2|3643
1615190700000|2021-03-08 08:05:00|6661.7|6660.7|6648|6647|6664.7|6663.7|6647.5|6646.5|1920
1615191000000|2021-03-08 08:10:00|6648.2|6647.2|6653.7|6652.7|6654.5|6653.5|6636.5|6635.5|1968
1615191300000|2021-03-08 08:15:00|6654|6653|6650.2|6649.2|6668|6667|6649|6648|1252
1615191600000|2021-03-08 08:20:00|6650|6649|6655.5|6654.5|6662.5|6661.5|6648.5|6647.5|849
1615191900000|2021-03-08 08:25:00|6655.2|6654.2|6667.7|6666.7|6669|6668|6647.7|6646.7|835
1615192200000|2021-03-08 08:30:00|6667.2|6666.2|6661.5|6660.5|6667.7|6666.7|6647.2|6646.2|949
1615192500000|2021-03-08 08:35:00|6661.7|6660.7|6655.7|6654.7|6665|6664|6643.2|6642.2|875
1615192800000|2021-03-08 08:40:00|6657.2|6656.2|6655.2|6654.2|6666.5|6665.5|6653|6652|741
1615193100000|2021-03-08 08:45:00|6655|6654|6660|6659|6663|6662|6653.5|6652.5|514
1615193400000|2021-03-08 08:50:00|6659.7|6658.7|6672.5|6671.5|6672.5|6671.5|6657.5|6656.5|596
1615193700000|2021-03-08 08:55:00|6672.7|6671.7|6674.7|6673.7|6677|6676|6672.5|6671.5|909
1615194000000|2021-03-08 09:00:00|6675.5|6674.5|6667.5|6666.5|6676.2|6675.2|6665.5|6664.5|817
1615194300000|2021-03-08 09:05:00|6667.7|6666.7|6655.5|6654.5|6668|6667|6651|6650|618
1615194600000|2021-03-08 09:10:00|6655|6654|6646.5|6645.5|6659|6658|6644.5|6643.5|704
1615194900000|2021-03-08 09:15:00|6646.2|6645.2|6643.7|6642.7|6648.5|6647.5|6641|6640|675
1615195200000|2021-03-08 09:20:00|6643.5|6642.5|6621.5|6620.5|6644.7|6643.7|6616.2|6615.2|1645
1615195500000|2021-03-08 09:25:00|6621.2|6620.2|6622|6621|6622|6621|6614|6613|1140
1615195800000|2021-03-08 09:30:00|6621.7|6620.7|6620.2|6619.2|6622.5|6621.5|6613|6612|1373
1615196100000|2021-03-08 09:35:00|6620|6619|6631.2|6630.2|6632|6631|6618.7|6617.7|973
1615196400000|2021-03-08 09:40:00|6631.5|6630.5|6639.5|6638.5|6640|6639|6628|6627|589
1615196700000|2021-03-08 09:45:00|6638.5|6637.5|6629.2|6628.2|6641|6640|6627.7|6626.7|846
1615197000000|2021-03-08 09:50:00|6629.5|6628.5|6625.5|6624.5|6629.5|6628.5|6618.2|6617.2|816
1615197300000|2021-03-08 09:55:00|6625.2|6624.2|6619.7|6618.7|6626.2|6625.2|6618.2|6617.2|1087
1615197600000|2021-03-08 10:00:00|6620|6619|6622.5|6621.5|6626.2|6625.2|6617.5|6616.5|626
1615197900000|2021-03-08 10:05:00|6623|6622|6623.7|6622.7|6628.2|6627.2|6622.5|6621.5|696
1615198200000|2021-03-08 10:10:00|6623.5|6622.5|6621.5|6620.5|6626|6625|6618.2|6617.2|509
1615198500000|2021-03-08 10:15:00|6621.2|6620.2|6617.5|6616.5|6623.5|6622.5|6615|6614|833
1615198800000|2021-03-08 10:20:00|6618.5|6617.5|6622.2|6621.2|6626|6625|6618.5|6617.5|451
1615199100000|2021-03-08 10:25:00|6622.5|6621.5|6623.5|6622.5|6626|6625|6619.5|6618.5|485
1615199400000|2021-03-08 10:30:00|6622.5|6621.5|6631.5|6630.5|6632.7|6631.7|6618.7|6617.7|579
1615199700000|2021-03-08 10:35:00|6631.7|6630.7|6626|6625|6636.5|6635.5|6625.7|6624.7|728
1615200000000|2021-03-08 10:40:00|6626.2|6625.2|6622.5|6621.5|6626.7|6625.7|6617.5|6616.5|928
1615200300000|2021-03-08 10:45:00|6622.2|6621.2|6624|6623|6625|6624|6617|6616|686
1615200600000|2021-03-08 10:50:00|6624.5|6623.5|6634|6633|6638|6637|6623.5|6622.5|591
1615200900000|2021-03-08 10:55:00|6633.7|6632.7|6633.5|6632.5|6636|6635|6630.2|6629.2|483
1615201200000|2021-03-08 11:00:00|6634|6633|6635.7|6634.7|6640.2|6639.2|6634|6633|535
1615201500000|2021-03-08 11:05:00|6636|6635|6643.5|6642.5|6644|6643|6636|6635|546
1615201800000|2021-03-08 11:10:00|6643.7|6642.7|6643|6642|6648.7|6647.7|6642|6641|457
1615202100000|2021-03-08 11:15:00|6643.2|6642.2|6643|6642|6646.5|6645.5|6639.2|6638.2|609
1615202400000|2021-03-08 11:20:00|6642.7|6641.7|6643.2|6642.2|6643.5|6642.5|6635.2|6634.2|691
1615202700000|2021-03-08 11:25:00|6643|6642|6634|6633|6647.5|6646.5|6634|6633|637
1615203000000|2021-03-08 11:30:00|6633.5|6632.5|6641|6640|6643.5|6642.5|6632|6631|638
1615203300000|2021-03-08 11:35:00|6641.2|6640.2|6648|6647|6648.5|6647.5|6640.2|6639.2|641
1615203600000|2021-03-08 11:40:00|6647.7|6646.7|6648.7|6647.7|6649.5|6648.5|6645|6644|607
1615203900000|2021-03-08 11:45:00|6649|6648|6654.5|6653.5|6658.2|6657.2|6649|6648|830
1615204200000|2021-03-08 11:50:00|6654.7|6653.7|6653.7|6652.7|6657.5|6656.5|6648|6647|699
1615204500000|2021-03-08 11:55:00|6654|6653|6658|6657|6662.5|6661.5|6651.2|6650.2|1084
1615204800000|2021-03-08 12:00:00|6656.5|6655.5|6643.5|6642.5|6662.5|6661.5|6641.5|6640.5|803
1615205100000|2021-03-08 12:05:00|6643.2|6642.2|6645|6644|6648.5|6647.5|6640.5|6639.5|622
1615205400000|2021-03-08 12:10:00|6645.2|6644.2|6642.5|6641.5|6651.2|6650.2|6642.2|6641.2|426
1615205700000|2021-03-08 12:15:00|6643|6642|6644.5|6643.5|6646.2|6645.2|6640.5|6639.5|476
1615206000000|2021-03-08 12:20:00|6645|6644|6642|6641|6645.5|6644.5|6638.2|6637.2|342
1615206300000|2021-03-08 12:25:00|6642.2|6641.2|6640.7|6639.7|6644.5|6643.5|6640.2|6639.2|349
1615206600000|2021-03-08 12:30:00|6640.5|6639.5|6637|6636|6642.5|6641.5|6632.5|6631.5|480
1615206900000|2021-03-08 12:35:00|6637.5|6636.5|6639.5|6638.5|6639.5|6638.5|6635.5|6634.5|291
1615207200000|2021-03-08 12:40:00|6639.3|6638.3|6629.5|6628.5|6639.3|6638.3|6629.3|6628.3|482
1615207500000|2021-03-08 12:45:00|6629.8|6628.8|6632.3|6631.3|6634.8|6633.8|6625.8|6624.8|503
1615207800000|2021-03-08 12:50:00|6632|6631|6634.3|6633.3|6636|6635|6629.8|6628.8|407
1615208100000|2021-03-08 12:55:00|6633.8|6632.8|6631|6630|6635.3|6634.3|6628.3|6627.3|428
1615208400000|2021-03-08 13:00:00|6630.8|6629.8|6622.3|6621.3|6631.8|6630.8|6617.8|6616.8|1067
1615208700000|2021-03-08 13:05:00|6622.8|6621.8|6626.8|6625.8|6627.3|6626.3|6619.8|6618.8|561
1615209000000|2021-03-08 13:10:00|6627|6626|6632.3|6631.3|6632.5|6631.5|6623.3|6622.3|552
1615209300000|2021-03-08 13:15:00|6632|6631|6633.3|6632.3|6633.8|6632.8|6628.3|6627.3|392
1615209600000|2021-03-08 13:20:00|6633.8|6632.8|6634.5|6633.5|6635.5|6634.5|6631|6630|473
1615209900000|2021-03-08 13:25:00|6634.8|6633.8|6637.8|6636.8|6639|6638|6633.3|6632.3|459
1615210200000|2021-03-08 13:30:00|6637.3|6636.3|6640.8|6639.8|6640.8|6639.8|6634.3|6633.3|425
1615210500000|2021-03-08 13:35:00|6640.5|6639.5|6636.8|6635.8|6640.5|6639.5|6633.3|6632.3|438
1615210800000|2021-03-08 13:40:00|6637|6636|6636.8|6635.8|6640.3|6639.3|6635.8|6634.8|398
1615211100000|2021-03-08 13:45:00|6637|6636|6640|6639|6642.8|6641.8|6634.3|6633.3|507
1615211400000|2021-03-08 13:50:00|6640.3|6639.3|6642.3|6641.3|6642.3|6641.3|6637.8|6636.8|617
1615211700000|2021-03-08 13:55:00|6642|6641|6639.5|6638.5|6642.8|6641.8|6638.3|6637.3|911
1615212000000|2021-03-08 14:00:00|6639.8|6638.8|6639.8|6638.8|6642.8|6641.8|6634.3|6633.3|897
1615212300000|2021-03-08 14:05:00|6640.3|6639.3|6646.8|6645.8|6649.8|6648.8|6640|6639|841
1615212600000|2021-03-08 14:10:00|6646.3|6645.3|6649.3|6648.3|6649.8|6648.8|6644.3|6643.3|515
1615212900000|2021-03-08 14:15:00|6650|6649|6649.3|6648.3|6651.8|6650.8|6645.5|6644.5|617
1615213200000|2021-03-08 14:20:00|6649|6648|6648.8|6647.8|6649.3|6648.3|6643.8|6642.8|637
1615213500000|2021-03-08 14:25:00|6649|6648|6657.3|6656.3|6658|6657|6648.3|6647.3|645
1615213800000|2021-03-08 14:30:00|6657.8|6656.8|6650|6649|6660.8|6659.8|6648.3|6647.3|1287
1615214100000|2021-03-08 14:35:00|6649.8|6648.8|6677.5|6676.5|6678.8|6677.8|6649.8|6648.8|1464
1615214400000|2021-03-08 14:40:00|6677.3|6676.3|6684.3|6683.3|6686|6685|6676.8|6675.8|1458
1615214700000|2021-03-08 14:45:00|6684.5|6683.5|6678.5|6677.5|6689|6688|6678.3|6677.3|1591
1615215000000|2021-03-08 14:50:00|6678.3|6677.3|6683|6682|6687.5|6686.5|6673.8|6672.8|1467
1615215300000|2021-03-08 14:55:00|6683.3|6682.3|6674.3|6673.3|6689.5|6688.5|6666.8|6665.8|1536
1615215600000|2021-03-08 15:00:00|6674.8|6673.8|6675.5|6674.5|6681.3|6680.3|6664|6663|1449
1615215900000|2021-03-08 15:05:00|6675.3|6674.3|6686|6685|6688|6687|6674.3|6673.3|972
1615216200000|2021-03-08 15:10:00|6685.2|6684.2|6685.7|6684.7|6687.2|6686.2|6676.7|6675.7|1235
1615216500000|2021-03-08 15:15:00|6685.5|6684.5|6693|6692|6693.5|6692.5|6679.7|6678.7|1513
1615216800000|2021-03-08 15:20:00|6693.5|6692.5|6693.2|6692.2|6701.7|6700.7|6688.5|6687.5|1835
1615217100000|2021-03-08 15:25:00|6693.7|6692.7|6700.7|6699.7|6704.7|6703.7|6693.7|6692.7|976
1615217400000|2021-03-08 15:30:00|6700.5|6699.5|6707.7|6706.7|6708|6707|6699.7|6698.7|1066
1615217700000|2021-03-08 15:35:00|6707.5|6706.5|6712|6711|6713.7|6712.7|6705.2|6704.2|1423
1615218000000|2021-03-08 15:40:00|6712.2|6711.2|6716.2|6715.2|6721.5|6720.5|6710|6709|1272
1615218300000|2021-03-08 15:45:00|6716|6715|6712.5|6711.5|6720|6719|6707.7|6706.7|1007
1615218600000|2021-03-08 15:50:00|6712.7|6711.7|6714.2|6713.2|6720.7|6719.7|6712|6711|970
1615218900000|2021-03-08 15:55:00|6714|6713|6712.2|6711.2|6720|6719|6710.5|6709.5|931
1615219200000|2021-03-08 16:00:00|6711.5|6710.5|6711.2|6710.2|6717.5|6716.5|6710.5|6709.5|1059
1615219500000|2021-03-08 16:05:00|6711.5|6710.5|6714.2|6713.2|6717|6716|6709|6708|1001
1615219800000|2021-03-08 16:10:00|6714.5|6713.5|6713|6712|6715|6714|6709.5|6708.5|708
1615220100000|2021-03-08 16:15:00|6713.5|6712.5|6715.5|6714.5|6716|6715|6710.2|6709.2|1026
1615220400000|2021-03-08 16:20:00|6715.7|6714.7|6722|6721|6724.7|6723.7|6715.7|6714.7|1416
1615220700000|2021-03-08 16:25:00|6721.7|6720.7|6726.2|6724.2|6728|6726.5|6720.2|6719.2|2749
1615221000000|2021-03-08 16:30:00|6726|6724|6719|6717|6726|6724|6712.5|6710.5|6114
1615221300000|2021-03-08 16:35:00|6719.2|6717.2|6716.5|6714.5|6722|6720|6711|6709|1508
1615221600000|2021-03-08 16:40:00|6717|6715|6712.5|6710.5|6723.2|6721.2|6712.5|6710.5|841
1615221900000|2021-03-08 16:45:00|6712.2|6710.2|6718.5|6716.5|6719.2|6717.2|6711|6709|563
1615222200000|2021-03-08 16:50:00|6718|6716|6718.7|6716.7|6721.2|6719.2|6714|6712|434
1615222500000|2021-03-08 16:55:00|6719|6717|6714.7|6712.7|6722.7|6720.7|6714.5|6712.5|326
1615222800000|2021-03-08 17:00:00|6715|6713|6715.2|6713.2|6720|6718|6713.5|6711.5|438
1615223100000|2021-03-08 17:05:00|6715|6713|6718|6716|6720.5|6718.5|6714|6712|254
1615223400000|2021-03-08 17:10:00|6718.2|6716.2|6719.2|6717.2|6721|6719|6716.5|6714.5|291
1615223700000|2021-03-08 17:15:00|6719.5|6717.5|6719.2|6717.2|6723.5|6721.5|6715.2|6713.2|317
1615224000000|2021-03-08 17:20:00|6719.5|6717.5|6727|6725|6727.2|6725.2|6719|6717|316
1615224300000|2021-03-08 17:25:00|6727.2|6725.2|6729.2|6727.2|6730|6728|6727|6725|189
1615224600000|2021-03-08 17:30:00|6729.5|6727.5|6729.2|6727.2|6730.7|6728.7|6726|6724|213
1615224900000|2021-03-08 17:35:00|6729.5|6727.5|6725.5|6723.5|6730.2|6728.2|6725.5|6723.5|182
1615225200000|2021-03-08 17:40:00|6725.7|6723.7|6726.7|6724.7|6729.5|6727.5|6725.5|6723.5|205
1615225500000|2021-03-08 17:45:00|6727|6725|6732.2|6730.2|6732.7|6730.7|6726|6724|245
1615225800000|2021-03-08 17:50:00|6732|6730|6729|6727|6734.5|6732.5|6729|6727|251
1615226100000|2021-03-08 17:55:00|6728.7|6726.7|6725.7|6723.7|6729.2|6727.2|6725.5|6723.5|131
1615226400000|2021-03-08 18:00:00|6726|6724|6731.5|6729.5|6731.7|6729.7|6725.7|6723.7|179
1615226700000|2021-03-08 18:05:00|6731.7|6729.7|6730.2|6728.2|6734.5|6732.5|6730|6728|164
1615227000000|2021-03-08 18:10:00|6730.5|6728.5|6731.5|6729.5|6733.2|6731.2|6726.7|6724.7|183
1615227300000|2021-03-08 18:15:00|6731.7|6729.7|6731.7|6729.7|6734.5|6732.5|6731|6729|52
1615227600000|2021-03-08 18:20:00|6732|6730|6731.5|6729.5|6733.5|6731.5|6730.2|6728.2|74
1615227900000|2021-03-08 18:25:00|6731.7|6729.7|6731.2|6729.2|6733|6731|6729|6727|80
1615228200000|2021-03-08 18:30:00|6731.5|6729.5|6727|6725|6732.5|6730.5|6726.7|6724.7|442
1615228500000|2021-03-08 18:35:00|6727.2|6725.2|6726|6724|6729.5|6727.5|6723.7|6721.7|381
1615228800000|2021-03-08 18:40:00|6725.7|6723.7|6720.2|6718.2|6726|6724|6720|6718|329
1615229100000|2021-03-08 18:45:00|6720|6718|6713|6711|6721.7|6719.7|6710.5|6708.5|294
1615229400000|2021-03-08 18:50:00|6712.7|6710.7|6711|6709|6713|6711|6706|6704|305
1615229700000|2021-03-08 18:55:00|6710.7|6708.7|6704.2|6702.2|6711.2|6709.2|6703.5|6701.5|223
1615230000000|2021-03-08 19:00:00|6704.5|6702.5|6708.7|6706.7|6708.7|6706.7|6703.2|6701.2|247
1615230300000|2021-03-08 19:05:00|6708.5|6706.5|6715.2|6713.2|6716.2|6714.2|6706.7|6704.7|128
1615230600000|2021-03-08 19:10:00|6715|6713|6716.7|6714.7|6717|6715|6713|6711|34
1615230900000|2021-03-08 19:15:00|6717|6715|6716|6714|6718.7|6716.7|6712.5|6710.5|92
1615231200000|2021-03-08 19:20:00|6715.7|6713.7|6719.5|6717.5|6720|6718|6714.7|6712.7|169
1615231500000|2021-03-08 19:25:00|6719.2|6717.2|6721.5|6719.5|6723.5|6721.5|6719|6717|107
1615231800000|2021-03-08 19:30:00|6721.2|6719.2|6718.7|6716.7|6722.7|6720.7|6718.5|6716.5|84
1615232100000|2021-03-08 19:35:00|6718.5|6716.5|6714.7|6712.7|6720.2|6718.2|6714|6712|145
1615232400000|2021-03-08 19:40:00|6715|6713|6703.7|6701.7|6716|6714|6703.2|6701.2|144
1615232700000|2021-03-08 19:45:00|6704|6702|6701.2|6699.2|6705.2|6703.2|6700|6698|150
1615233000000|2021-03-08 19:50:00|6701|6699|6702.5|6700.5|6704.5|6702.5|6699.5|6697.5|180
1615233300000|2021-03-08 19:55:00|6702.2|6700.2|6706|6704|6706|6704|6702.2|6700.2|85
1615233600000|2021-03-08 20:00:00|6705.7|6703.7|6697.7|6695.7|6705.7|6703.7|6695.7|6693.7|244
1615233900000|2021-03-08 20:05:00|6697.5|6695.5|6699.7|6697.7|6701.2|6699.2|6695.5|6693.5|157
1615234200000|2021-03-08 20:10:00|6699.5|6697.5|6700.7|6698.7|6701.2|6699.2|6696.7|6694.7|104
1615234500000|2021-03-08 20:15:00|6701|6699|6694|6692|6701.5|6699.5|6691.7|6689.7|124
1615234800000|2021-03-08 20:20:00|6694.2|6692.2|6698|6696|6699|6697|6693.5|6691.5|149
1615235100000|2021-03-08 20:25:00|6698.2|6696.2|6696.7|6694.7|6700.5|6698.5|6696.2|6694.2|149
1615235400000|2021-03-08 20:30:00|6697|6695|6701.5|6699.5|6704|6702|6697|6695|213
1615235700000|2021-03-08 20:35:00|6701.2|6699.2|6702.7|6700.7|6704.5|6702.5|6701|6699|153
1615236000000|2021-03-08 20:40:00|6702.5|6700.5|6704.2|6702.2|6706.7|6704.7|6702|6700|102
1615236300000|2021-03-08 20:45:00|6704.5|6702.5|6701.2|6699.2|6706.2|6704.2|6696.5|6694.5|310
1615236600000|2021-03-08 20:50:00|6701.5|6699.5|6700.5|6698.5|6703.2|6701.2|6698|6696|601
1615236900000|2021-03-08 20:55:00|6700|6698|6703.7|6699.7|6703.7|6700.5|6697|6695|638
1615237200000|2021-03-08 21:00:00|6704.1|6700.1|6702.1|6698.1|6706|6702|6695.8|6691.8|0
1615237500000|2021-03-08 21:05:00|6701.9|6697.9|6705.6|6701.6|6706.2|6702.2|6700|6696|0
1615237800000|2021-03-08 21:10:00|6706|6702|6715.5|6711.5|6718.6|6714.6|6705.6|6701.6|0
1615238100000|2021-03-08 21:15:00|6715.7|6711.7|6710.7|6706.7|6716|6712|6709.9|6705.9|0
1615238400000|2021-03-08 21:20:00|6710.8|6706.8|6712.2|6708.2|6712.6|6708.6|6710.7|6706.7|0
1615238700000|2021-03-08 21:25:00|6712.4|6708.4|6712|6708|6712.5|6708.5|6712|6708|0
1615239000000|2021-03-08 21:30:00|6711.1|6707.1|6716.3|6712.3|6717.9|6713.9|6710.7|6706.7|0
1615239300000|2021-03-08 21:35:00|6715.9|6711.9|6716.7|6712.7|6718.9|6714.9|6715.6|6711.6|0
1615239600000|2021-03-08 21:40:00|6716.4|6712.4|6710.3|6706.3|6717|6713|6710.3|6706.3|0
1615239900000|2021-03-08 21:45:00|6710.7|6706.7|6713.6|6709.6|6713.9|6709.9|6710.3|6706.3|0
1615240200000|2021-03-08 21:50:00|6714|6710|6712.2|6708.2|6714.3|6710.3|6710.4|6706.4|0
1615240500000|2021-03-08 21:55:00|6713.6|6709.6|6711.7|6707.7|6714.1|6710.1|6711.3|6707.3|0
1615240800000|2021-03-08 22:00:00|6712.1|6708.1|6712.6|6708.6|6713|6709|6712.1|6708.1|0
1615241100000|2021-03-08 22:05:00|6712.7|6708.7|6713.7|6709.7|6713.8|6709.8|6712.2|6708.2|0
1615241400000|2021-03-08 22:10:00|6713.8|6709.8|6713.7|6709.7|6714.3|6710.3|6713.6|6709.6|0
1615241700000|2021-03-08 22:15:00|6713.1|6709.1|6713.7|6709.7|6713.7|6709.7|6712.8|6708.8|0
1615242000000|2021-03-08 22:20:00|6713.9|6709.9|6714.1|6710.1|6714.1|6710.1|6713.7|6709.7|0
1615242300000|2021-03-08 22:25:00|6714.3|6710.3|6715|6711|6715.3|6711.3|6714.3|6710.3|0
1615242600000|2021-03-08 22:30:00|6715.1|6711.1|6714.7|6710.7|6715.1|6711.1|6714|6710|0
1615242900000|2021-03-08 22:35:00|6714.4|6710.4|6714.5|6710.5|6714.5|6710.5|6713.4|6709.4|0
1615243200000|2021-03-08 22:40:00|6715.1|6711.1|6715.1|6711.1|6715.3|6711.3|6714.4|6710.4|0
1615243500000|2021-03-08 22:45:00|6714.8|6710.8|6714.7|6710.7|6715.4|6711.4|6714.5|6710.5|0
1615243800000|2021-03-08 22:50:00|6714.6|6710.6|6715.4|6711.4|6715.4|6711.4|6714.6|6710.6|0
1615244100000|2021-03-08 22:55:00|6716|6712|6716.2|6712.2|6716.6|6712.6|6715.2|6711.2|0
1615244400000|2021-03-08 23:00:00|6717.8|6713.8|6721.8|6717.8|6722|6718|6715.6|6711.6|0
1615244700000|2021-03-08 23:05:00|6721.5|6717.5|6721.2|6717.2|6721.8|6717.8|6719.5|6715.5|0
1615245000000|2021-03-08 23:10:00|6721.5|6717.5|6724|6720|6724.4|6720.4|6720.8|6716.8|0
1615245300000|2021-03-08 23:15:00|6724.1|6720.1|6729.5|6725.5|6730.9|6726.9|6723.7|6719.7|0
1615245600000|2021-03-08 23:20:00|6729.9|6725.9|6728.5|6724.5|6731.7|6727.7|6726.2|6722.2|0
1615245900000|2021-03-08 23:25:00|6728.8|6724.8|6728.5|6724.5|6729.6|6725.6|6727.8|6723.8|0
1615246200000|2021-03-08 23:30:00|6728.8|6724.8|6727.7|6723.7|6729.8|6725.8|6726.8|6722.8|0
1615246500000|2021-03-08 23:35:00|6727.3|6723.3|6731.3|6727.3|6731.4|6727.4|6726.9|6722.9|0
1615246800000|2021-03-08 23:40:00|6731.6|6727.6|6730|6726|6732.3|6728.3|6729.2|6725.2|0
1615247100000|2021-03-08 23:45:00|6729.9|6725.9|6729.5|6725.5|6731.2|6727.2|6728.4|6724.4|0
1615247400000|2021-03-08 23:50:00|6729.4|6725.4|6727|6723|6729.5|6725.5|6723.1|6719.1|0
1615247700000|2021-03-08 23:55:00|6727.1|6723.1|6724.9|6720.9|6730.1|6726.1|6724.7|6720.7|0
1615248000000|2021-03-09 00:00:00|6725.1|6721.1|6725.4|6721.4|6728.7|6724.7|6723.6|6719.6|0
1615248300000|2021-03-09 00:05:00|6725.2|6721.2|6724.7|6720.7|6726.4|6722.4|6720.9|6716.9|0
1615248600000|2021-03-09 00:10:00|6724.9|6720.9|6728.7|6724.7|6730.5|6726.5|6724|6720|0
1615248900000|2021-03-09 00:15:00|6729|6725|6723.4|6719.4|6729.4|6725.4|6720.5|6716.5|0
1615249200000|2021-03-09 00:20:00|6723.6|6719.6|6723.4|6719.4|6725.4|6721.4|6721.7|6717.7|0
1615249500000|2021-03-09 00:25:00|6723.5|6719.5|6721.4|6717.4|6725|6721|6719.9|6715.9|0
1615249800000|2021-03-09 00:30:00|6720.7|6716.7|6718.6|6714.6|6723.4|6719.4|6718|6714|0
1615250100000|2021-03-09 00:35:00|6718.7|6714.7|6715.9|6711.9|6720.1|6716.1|6714.1|6710.1|0
1615250400000|2021-03-09 00:40:00|6716|6712|6719.3|6715.3|6721|6717|6715.7|6711.7|0
1615250700000|2021-03-09 00:45:00|6719.4|6715.4|6721.6|6717.6|6724.8|6720.8|6717.7|6713.7|0
1615251000000|2021-03-09 00:50:00|6721.5|6717.5|6721.5|6717.5|6722.5|6718.5|6718.4|6714.4|0
1615251300000|2021-03-09 00:55:00|6721.6|6717.6|6717.5|6713.5|6722.6|6718.6|6717.5|6713.5|0
1615251600000|2021-03-09 01:00:00|6717.6|6713.6|6716.5|6713.5|6719.1|6715.1|6703.9|6699.9|50
1615251900000|2021-03-09 01:05:00|6716.2|6713.2|6724.2|6721.2|6726|6723|6716.2|6713.2|22
1615252200000|2021-03-09 01:10:00|6724|6721|6720.2|6717.2|6724.7|6721.7|6720.2|6717.2|28
1615252500000|2021-03-09 01:15:00|6720.5|6717.5|6716|6713|6722.5|6719.5|6715.5|6712.5|20
1615252800000|2021-03-09 01:20:00|6715.7|6712.7|6712.7|6709.7|6716.5|6713.5|6711.2|6708.2|4
1615253100000|2021-03-09 01:25:00|6713|6710|6707|6704|6713.5|6710.5|6705.2|6702.2|23
1615253400000|2021-03-09 01:30:00|6706.7|6703.7|6694.5|6691.5|6708.7|6705.7|6694.5|6691.5|54
1615253700000|2021-03-09 01:35:00|6695|6692|6691.5|6688.5|6698.5|6695.5|6691|6688|31
1615254000000|2021-03-09 01:40:00|6691.2|6688.2|6687|6684|6692.2|6689.2|6687|6684|33
1615254300000|2021-03-09 01:45:00|6686.7|6683.7|6688.7|6685.7|6693.7|6690.7|6686.2|6683.2|9
1615254600000|2021-03-09 01:50:00|6688.5|6685.5|6693.2|6690.2|6694.2|6691.2|6688|6685|7
1615254900000|2021-03-09 01:55:00|6693.5|6690.5|6689.2|6686.2|6694.5|6691.5|6687.7|6684.7|6
1615255200000|2021-03-09 02:00:00|6689|6686|6701.7|6698.7|6702.2|6699.2|6689|6686|16
1615255500000|2021-03-09 02:05:00|6701.5|6698.5|6706.5|6703.5|6707.2|6704.2|6700.7|6697.7|13
1615255800000|2021-03-09 02:10:00|6706.7|6703.7|6708.2|6705.2|6710.5|6707.5|6704.5|6701.5|16
1615256100000|2021-03-09 02:15:00|6708|6705|6710|6707|6712.2|6709.2|6708|6705|22
1615256400000|2021-03-09 02:20:00|6710.2|6707.2|6704.7|6701.7|6710.7|6707.7|6704.5|6701.5|12
1615256700000|2021-03-09 02:25:00|6704.5|6701.5|6704.2|6701.2|6707|6704|6702.7|6699.7|5
1615257000000|2021-03-09 02:30:00|6704|6701|6701.2|6698.2|6710.5|6707.5|6700.2|6697.2|16
1615257300000|2021-03-09 02:35:00|6702.7|6699.7|6700|6697|6703.2|6700.2|6699|6696|4
1615257600000|2021-03-09 02:40:00|6700.2|6697.2|6701.7|6698.7|6701.7|6698.7|6694|6691|28
1615257900000|2021-03-09 02:45:00|6701.5|6698.5|6702.7|6699.7|6706|6703|6699|6696|38
1615258200000|2021-03-09 02:50:00|6703.5|6700.5|6708.7|6705.7|6709|6706|6703|6700|48
1615258500000|2021-03-09 02:55:00|6709|6706|6710.7|6707.7|6711.7|6708.7|6708.2|6705.2|2
1615258800000|2021-03-09 03:00:00|6710.5|6707.5|6709|6706|6713|6710|6709|6706|3
1615259100000|2021-03-09 03:05:00|6709.2|6706.2|6714.2|6711.2|6714.2|6711.2|6708.7|6705.7|2
1615259400000|2021-03-09 03:10:00|6714|6711|6717.5|6714.5|6718.5|6715.5|6713.7|6710.7|23
1615259700000|2021-03-09 03:15:00|6717.2|6714.2|6716.5|6713.5|6718.5|6715.5|6713.5|6710.5|31
1615260000000|2021-03-09 03:20:00|6716.7|6713.7|6715.7|6712.7|6719|6716|6714.2|6711.2|3
1615260300000|2021-03-09 03:25:00|6715.5|6712.5|6719.7|6716.7|6719.7|6716.7|6715.2|6712.2|7
1615260600000|2021-03-09 03:30:00|6720|6717|6722|6719|6722|6719|6716.2|6713.2|11
1615260900000|2021-03-09 03:35:00|6722.2|6719.2|6720.7|6717.7|6725|6722|6720|6717|33
1615261200000|2021-03-09 03:40:00|6720.5|6717.5|6718.2|6715.2|6720.7|6717.7|6717.7|6714.7|16
1615261500000|2021-03-09 03:45:00|6718.5|6715.5|6716.2|6713.2|6720|6717|6715.5|6712.5|6
1615261800000|2021-03-09 03:50:00|6716.5|6713.5|6717.7|6714.7|6721|6718|6716.5|6713.5|9
1615262100000|2021-03-09 03:55:00|6718|6715|6720.2|6717.2|6720.5|6717.5|6717.5|6714.5|0
1615262400000|2021-03-09 04:00:00|6720.5|6717.5|6723.5|6720.5|6723.5|6720.5|6720.2|6717.2|2
1615262700000|2021-03-09 04:05:00|6723.2|6720.2|6720.2|6717.2|6724|6721|6720|6717|6
1615263000000|2021-03-09 04:10:00|6720.5|6717.5|6716|6713|6721.7|6718.7|6715.7|6712.7|3
1615263300000|2021-03-09 04:15:00|6716.2|6713.2|6713.5|6710.5|6716.2|6713.2|6711.7|6708.7|7
1615263600000|2021-03-09 04:20:00|6713.2|6710.2|6711.7|6708.7|6713.5|6710.5|6711|6708|3
1615263900000|2021-03-09 04:25:00|6712|6709|6710.5|6707.5|6712|6709|6709.2|6706.2|2
1615264200000|2021-03-09 04:30:00|6710.7|6707.7|6711.5|6708.5|6711.5|6708.5|6710|6707|0
1615264500000|2021-03-09 04:35:00|6711.2|6708.2|6710.5|6707.5|6711.5|6708.5|6710.5|6707.5|0
1615264800000|2021-03-09 04:40:00|6710.7|6707.7|6711|6708|6711.5|6708.5|6709.7|6706.7|2
1615265100000|2021-03-09 04:45:00|6710.7|6707.7|6712.2|6709.2|6712.7|6709.7|6710.2|6707.2|6
1615265400000|2021-03-09 04:50:00|6712.5|6709.5|6712.5|6709.5|6713|6710|6711.5|6708.5|7
1615265700000|2021-03-09 04:55:00|6712.2|6709.2|6714.2|6711.2|6714.5|6711.5|6711|6708|6
1615266000000|2021-03-09 05:00:00|6714.5|6711.5|6714.7|6711.7|6717.5|6714.5|6713.5|6710.5|26
1615266300000|2021-03-09 05:05:00|6714.5|6711.5|6712.7|6709.7|6716.7|6713.7|6712.2|6709.2|6
1615266600000|2021-03-09 05:10:00|6713|6710|6713.5|6710.5|6713.7|6710.7|6712.5|6709.5|0
1615266900000|2021-03-09 05:15:00|6713.7|6710.7|6712.2|6709.2|6714.7|6711.7|6712.2|6709.2|7
1615267200000|2021-03-09 05:20:00|6712.5|6709.5|6712.2|6709.2|6713|6710|6710.2|6707.2|1
1615267500000|2021-03-09 05:25:00|6712|6709|6714|6711|6714.5|6711.5|6711.7|6708.7|6
1615267800000|2021-03-09 05:30:00|6713.7|6710.7|6713.5|6710.5|6717|6714|6713|6710|15
1615268100000|2021-03-09 05:35:00|6713|6710|6713|6710|6714.2|6711.2|6711.2|6708.2|18
1615268400000|2021-03-09 05:40:00|6713.2|6710.2|6713.2|6710.2|6715|6712|6712.7|6709.7|13
1615268700000|2021-03-09 05:45:00|6713.5|6710.5|6713.7|6710.7|6714.5|6711.5|6712.7|6709.7|11
1615269000000|2021-03-09 05:50:00|6713.5|6710.5|6714.5|6711.5|6714.5|6711.5|6712.7|6709.7|16
1615269300000|2021-03-09 05:55:00|6714.7|6711.7|6714.2|6711.2|6716|6713|6714.2|6711.2|33
1615269600000|2021-03-09 06:00:00|6714.5|6711.5|6715.7|6712.7|6715.7|6712.7|6713.7|6710.7|19
1615269900000|2021-03-09 06:05:00|6715.5|6712.5|6720.5|6717.5|6720.5|6717.5|6714.5|6711.5|58
1615270200000|2021-03-09 06:10:00|6720.2|6717.2|6719.7|6716.7|6723|6720|6717.5|6714.5|85
1615270500000|2021-03-09 06:15:00|6719.5|6716.5|6718.2|6715.2|6720.5|6717.5|6717.7|6714.7|36
1615270800000|2021-03-09 06:20:00|6718.5|6715.5|6715|6712|6718.7|6715.7|6714.5|6711.5|19
1615271100000|2021-03-09 06:25:00|6714.7|6711.7|6711|6708|6714.7|6711.7|6709|6706|29
1615271400000|2021-03-09 06:30:00|6710.7|6707.7|6715.5|6712.5|6715.7|6712.7|6709.7|6706.7|55
1615271700000|2021-03-09 06:35:00|6715|6712|6714.5|6711.5|6716.5|6713.5|6714|6711|24
1615272000000|2021-03-09 06:40:00|6714.7|6711.7|6711|6708|6714.7|6711.7|6710.7|6707.7|15
1615272300000|2021-03-09 06:45:00|6711.2|6708.2|6706|6703|6712.2|6709.2|6706|6703|63
1615272600000|2021-03-09 06:50:00|6705.5|6702.5|6716|6713|6716|6713|6704.5|6701.5|237
1615272900000|2021-03-09 06:55:00|6716.2|6713.2|6711.2|6708.2|6716.5|6713.5|6711|6708|115
1615273200000|2021-03-09 07:00:00|6711.5|6708.5|6701.2|6699.2|6711.5|6709.2|6699|6697|251
1615273500000|2021-03-09 07:05:00|6701.5|6699.5|6700.2|6698.2|6702.5|6700.5|6698|6696|192
1615273800000|2021-03-09 07:10:00|6699.5|6697.5|6699.7|6697.7|6704.7|6702.7|6697.7|6695.7|124
1615274100000|2021-03-09 07:15:00|6700|6698|6703.2|6701.2|6703.2|6701.2|6697.2|6695.2|218
1615274400000|2021-03-09 07:20:00|6703|6701|6699.2|6697.2|6703|6701|6698.5|6696.5|94
1615274700000|2021-03-09 07:25:00|6699.5|6697.5|6700.7|6698.7|6702.2|6700.2|6699.2|6697.2|64
1615275000000|2021-03-09 07:30:00|6700.2|6698.2|6693.2|6691.2|6700.7|6698.7|6692.7|6690.7|553
1615275300000|2021-03-09 07:35:00|6693.7|6691.7|6693.7|6691.7|6695.5|6693.5|6692.7|6690.7|87
1615275600000|2021-03-09 07:40:00|6693.5|6691.5|6690.2|6688.2|6693.7|6691.7|6689.7|6687.7|86
1615275900000|2021-03-09 07:45:00|6690|6688|6690.2|6688.2|6692|6690|6688.7|6686.7|168
1615276200000|2021-03-09 07:50:00|6690.5|6688.5|6696.7|6694.7|6699.5|6697.5|6690.5|6688.5|437
1615276500000|2021-03-09 07:55:00|6696.5|6694.5|6705.7|6703.7|6709.7|6707.7|6693.7|6691.7|490
1615276800000|2021-03-09 08:00:00|6705.2|6704.2|6699.5|6698.5|6706.5|6705.5|6689.7|6688.7|3763
1615277100000|2021-03-09 08:05:00|6699.2|6698.2|6710.5|6709.5|6711|6710|6696.5|6695.5|1087
1615277400000|2021-03-09 08:10:00|6710.7|6709.7|6712.5|6711.5|6715.2|6714.2|6705.2|6704.2|960
1615277700000|2021-03-09 08:15:00|6712.2|6711.2|6711.7|6710.7|6712.2|6711.2|6702|6701|793
1615278000000|2021-03-09 08:20:00|6711.5|6710.5|6721.2|6720.2|6723.7|6722.7|6711|6710|836
1615278300000|2021-03-09 08:25:00|6721.5|6720.5|6723.5|6722.5|6724|6723|6717.5|6716.5|671
1615278600000|2021-03-09 08:30:00|6723.2|6722.2|6729|6728|6733.5|6732.5|6722|6721|949
1615278900000|2021-03-09 08:35:00|6728.5|6727.5|6725.7|6724.7|6729.5|6728.5|6720.5|6719.5|817
1615279200000|2021-03-09 08:40:00|6725.3|6724.3|6728.1|6727.1|6731.6|6730.6|6724.1|6723.1|676
1615279500000|2021-03-09 08:45:00|6727.8|6726.8|6722.3|6721.3|6729.6|6728.6|6721.3|6720.3|673
1615279800000|2021-03-09 08:50:00|6722.1|6721.1|6722.6|6721.6|6728.6|6727.6|6721.6|6720.6|636
1615280100000|2021-03-09 08:55:00|6722.8|6721.8|6729.1|6728.1|6730.6|6729.6|6722.1|6721.1|722
1615280400000|2021-03-09 09:00:00|6728.8|6727.8|6730.1|6729.1|6730.3|6729.3|6724.3|6723.3|561
1615280700000|2021-03-09 09:05:00|6730.6|6729.6|6731.6|6730.6|6736.6|6735.6|6729.6|6728.6|477
1615281000000|2021-03-09 09:10:00|6731.8|6730.8|6739.6|6738.6|6740.8|6739.8|6731.3|6730.3|730
1615281300000|2021-03-09 09:15:00|6739.8|6738.8|6741.6|6740.6|6748.1|6747.1|6738.1|6737.1|1388
1615281600000|2021-03-09 09:20:00|6741.1|6740.1|6741.8|6740.8|6744.8|6743.8|6735.8|6734.8|649
1615281900000|2021-03-09 09:25:00|6742.1|6741.1|6741.1|6740.1|6745.3|6744.3|6740.8|6739.8|428
1615282200000|2021-03-09 09:30:00|6741.3|6740.3|6742.3|6741.3|6742.8|6741.8|6740.6|6739.6|385
1615282500000|2021-03-09 09:35:00|6742.6|6741.6|6743.1|6742.1|6744.6|6743.6|6740.6|6739.6|455
1615282800000|2021-03-09 09:40:00|6743.6|6742.6|6745.1|6744.1|6746.6|6745.6|6743.1|6742.1|542
1615283100000|2021-03-09 09:45:00|6745.3|6744.3|6741.1|6740.1|6746.1|6745.1|6741.1|6740.1|706
1615283400000|2021-03-09 09:50:00|6741.3|6740.3|6739.1|6738.1|6744.1|6743.1|6737.1|6736.1|1078
1615283700000|2021-03-09 09:55:00|6738.8|6737.8|6743.8|6742.8|6744.3|6743.3|6738.8|6737.8|476
1615284000000|2021-03-09 10:00:00|6743.6|6742.6|6751.1|6750.1|6756.6|6755.6|6743.6|6742.6|598
1615284300000|2021-03-09 10:05:00|6750.8|6749.8|6760.8|6759.8|6761.8|6760.8|6750.8|6749.8|885
1615284600000|2021-03-09 10:10:00|6761.1|6760.1|6756.3|6755.3|6762.1|6761.1|6754.6|6753.6|558
1615284900000|2021-03-09 10:15:00|6756.1|6755.1|6749.1|6748.1|6757.3|6756.3|6747.6|6746.6|542
1615285200000|2021-03-09 10:20:00|6749.6|6748.6|6747.8|6746.8|6752.1|6751.1|6747.6|6746.6|378
1615285500000|2021-03-09 10:25:00|6748.1|6747.1|6749.6|6748.6|6750.3|6749.3|6744.8|6743.8|308
1615285800000|2021-03-09 10:30:00|6749.8|6748.8|6754.3|6753.3|6756.6|6755.6|6749.8|6748.8|433
1615286100000|2021-03-09 10:35:00|6754.6|6753.6|6757.6|6756.6|6759.3|6758.3|6752.8|6751.8|377
1615286400000|2021-03-09 10:40:00|6757.8|6756.8|6753.6|6752.6|6757.8|6756.8|6753.1|6752.1|346
1615286700000|2021-03-09 10:45:00|6754.1|6753.1|6748.8|6747.8|6754.1|6753.1|6748.1|6747.1|349
1615287000000|2021-03-09 10:50:00|6749.1|6748.1|6752.8|6751.8|6753.8|6752.8|6747.8|6746.8|214
1615287300000|2021-03-09 10:55:00|6753.1|6752.1|6755.1|6754.1|6755.3|6754.3|6750.1|6749.1|225
1615287600000|2021-03-09 11:00:00|6754.6|6753.6|6759.1|6758.1|6759.6|6758.6|6753.8|6752.8|321
1615287900000|2021-03-09 11:05:00|6758.8|6757.8|6771.6|6770.6|6772.1|6771.1|6758.8|6757.8|776
1615288200000|2021-03-09 11:10:00|6770.6|6769.6|6769.3|6768.3|6774.1|6773.1|6768.6|6767.6|993
1615288500000|2021-03-09 11:15:00|6769.6|6768.6|6774.6|6773.6|6776.6|6775.6|6769.1|6768.1|780
1615288800000|2021-03-09 11:20:00|6774.3|6773.3|6779.1|6778.1|6779.8|6778.8|6774.1|6773.1|788
1615289100000|2021-03-09 11:25:00|6778.8|6777.8|6785.1|6784.1|6785.1|6784.1|6778.1|6777.1|857
1615289400000|2021-03-09 11:30:00|6785.3|6784.3|6782.1|6781.1|6788.6|6787.6|6781.1|6780.1|799
1615289700000|2021-03-09 11:35:00|6781.8|6780.8|6778.6|6777.6|6785.1|6784.1|6775.8|6774.8|640
1615290000000|2021-03-09 11:40:00|6778.3|6777.3|6778.1|6777.1|6779.1|6778.1|6776.6|6775.6|391
1615290300000|2021-03-09 11:45:00|6778.3|6777.3|6773.6|6772.6|6780.1|6779.1|6772.3|6771.3|528
1615290600000|2021-03-09 11:50:00|6773.8|6772.8|6769.1|6768.1|6774.1|6773.1|6768.1|6767.1|364
1615290900000|2021-03-09 11:55:00|6769.3|6768.3|6768.1|6767.1|6771.1|6770.1|6767.6|6766.6|484
1615291200000|2021-03-09 12:00:00|6768.6|6767.6|6767.6|6766.6|6769.3|6768.3|6765.1|6764.1|364
1615291500000|2021-03-09 12:05:00|6767.3|6766.3|6764.6|6763.6|6768.1|6767.1|6764.1|6763.1|446
1615291800000|2021-03-09 12:10:00|6764.8|6763.8|6768.1|6767.1|6768.6|6767.6|6764.3|6763.3|295
1615292100000|2021-03-09 12:15:00|6768.6|6767.6|6765.1|6764.1|6768.6|6767.6|6763.6|6762.6|313
1615292400000|2021-03-09 12:20:00|6764.8|6763.8|6763.8|6762.8|6766.1|6765.1|6761.8|6760.8|457
1615292700000|2021-03-09 12:25:00|6763.6|6762.6|6761.1|6760.1|6765.6|6764.6|6759.6|6758.6|264
1615293000000|2021-03-09 12:30:00|6760.6|6759.6|6754.3|6753.3|6762.6|6761.6|6754.1|6753.1|304
1615293300000|2021-03-09 12:35:00|6754.6|6753.6|6749.1|6748.1|6755.6|6754.6|6748.6|6747.6|715
1615293600000|2021-03-09 12:40:00|6748.8|6747.8|6746.5|6745.5|6749.3|6748.3|6745.3|6744.3|689
1615293900000|2021-03-09 12:45:00|6746.3|6745.3|6741.8|6740.8|6750.5|6749.5|6741.3|6740.3|523
1615294200000|2021-03-09 12:50:00|6742|6741|6738|6737|6742.3|6741.3|6737.3|6736.3|770
1615294500000|2021-03-09 12:55:00|6738.3|6737.3|6740|6739|6742.3|6741.3|6736.8|6735.8|335
1615294800000|2021-03-09 13:00:00|6739.8|6738.8|6737.3|6736.3|6740.3|6739.3|6736.5|6735.5|667
1615295100000|2021-03-09 13:05:00|6737.5|6736.5|6738.8|6737.8|6738.8|6737.8|6735.3|6734.3|719
1615295400000|2021-03-09 13:10:00|6738.5|6737.5|6741.8|6740.8|6744.3|6743.3|6738.3|6737.3|1261
1615295700000|2021-03-09 13:15:00|6741.5|6740.5|6737|6736|6741.8|6740.8|6734.3|6733.3|515
1615296000000|2021-03-09 13:20:00|6737.3|6736.3|6735.5|6734.5|6741.8|6740.8|6733.3|6732.3|485
1615296300000|2021-03-09 13:25:00|6734.8|6733.8|6734.8|6733.8|6736.5|6735.5|6732.3|6731.3|384
1615296600000|2021-03-09 13:30:00|6734.3|6733.3|6731.5|6730.5|6735.8|6734.8|6730.3|6729.3|527
1615296900000|2021-03-09 13:35:00|6731.3|6730.3|6730.8|6729.8|6733.3|6732.3|6729.8|6728.8|380
1615297200000|2021-03-09 13:40:00|6731|6730|6733.3|6732.3|6734.5|6733.5|6731|6730|459
1615297500000|2021-03-09 13:45:00|6733|6732|6734.8|6733.8|6735|6734|6730.5|6729.5|484
1615297800000|2021-03-09 13:50:00|6735|6734|6735.8|6734.8|6737.3|6736.3|6732.5|6731.5|486
1615298100000|2021-03-09 13:55:00|6735.5|6734.5|6740|6739|6745.8|6744.8|6733.3|6732.3|1608
1615298400000|2021-03-09 14:00:00|6739.8|6738.8|6740.5|6739.5|6746.3|6745.3|6739.3|6738.3|540
1615298700000|2021-03-09 14:05:00|6740.8|6739.8|6737.8|6736.8|6740.8|6739.8|6737|6736|382
1615299000000|2021-03-09 14:10:00|6737.5|6736.5|6741.5|6740.5|6741.5|6740.5|6735.8|6734.8|444
1615299300000|2021-03-09 14:15:00|6741.3|6740.3|6741|6740|6744|6743|6738.8|6737.8|392
1615299600000|2021-03-09 14:20:00|6741.3|6740.3|6738.3|6737.3|6742.3|6741.3|6737.5|6736.5|283
1615299900000|2021-03-09 14:25:00|6737.8|6736.8|6735.8|6734.8|6739.8|6738.8|6735.8|6734.8|404
1615300200000|2021-03-09 14:30:00|6734.5|6733.5|6729.5|6728.5|6734.5|6733.5|6723.8|6722.8|2326
1615300500000|2021-03-09 14:35:00|6729|6728|6725.3|6724.3|6731|6730|6722.8|6721.8|941
1615300800000|2021-03-09 14:40:00|6725|6724|6722.8|6721.8|6725.3|6724.3|6716.3|6715.3|1121
1615301100000|2021-03-09 14:45:00|6723.3|6722.3|6723.8|6722.8|6729.3|6728.3|6721.5|6720.5|1129
1615301400000|2021-03-09 14:50:00|6723.5|6722.5|6725.8|6724.8|6729.8|6728.8|6716.3|6715.3|1002
1615301700000|2021-03-09 14:55:00|6726.3|6725.3|6713.8|6712.8|6727.8|6726.8|6712.8|6711.8|1267
1615302000000|2021-03-09 15:00:00|6714|6713|6714.3|6713.3|6719.8|6718.8|6710.3|6709.3|812
1615302300000|2021-03-09 15:05:00|6714.5|6713.5|6709.3|6708.3|6722.3|6721.3|6707.8|6706.8|1603
1615302600000|2021-03-09 15:10:00|6709.9|6708.9|6705.1|6704.1|6711.9|6710.9|6704.9|6703.9|1073
1615302900000|2021-03-09 15:15:00|6705.9|6704.9|6715.9|6714.9|6715.9|6714.9|6705.1|6704.1|1567
1615303200000|2021-03-09 15:20:00|6716.1|6715.1|6718.9|6717.9|6720.4|6719.4|6714.4|6713.4|967
1615303500000|2021-03-09 15:25:00|6719.4|6718.4|6727.4|6726.4|6728.6|6727.6|6718.1|6717.1|796
1615303800000|2021-03-09 15:30:00|6727.6|6726.6|6732.6|6731.6|6733.9|6732.9|6726.6|6725.6|563
1615304100000|2021-03-09 15:35:00|6732.4|6731.4|6731.1|6730.1|6737.1|6736.1|6730.9|6729.9|647
1615304400000|2021-03-09 15:40:00|6730.9|6729.9|6728.4|6727.4|6732.4|6731.4|6727.4|6726.4|431
1615304700000|2021-03-09 15:45:00|6728.6|6727.6|6734.4|6733.4|6735.4|6734.4|6727.9|6726.9|458
1615305000000|2021-03-09 15:50:00|6734.6|6733.6|6734.9|6733.9|6737.9|6736.9|6734.1|6733.1|631
1615305300000|2021-03-09 15:55:00|6734.6|6733.6|6735.1|6734.1|6737.6|6736.6|6733.9|6732.9|469
1615305600000|2021-03-09 16:00:00|6735.4|6734.4|6736.1|6735.1|6739.9|6738.9|6733.4|6732.4|724
1615305900000|2021-03-09 16:05:00|6735.9|6734.9|6736.9|6735.9|6737.9|6736.9|6734.9|6733.9|454
1615306200000|2021-03-09 16:10:00|6736.4|6735.4|6738.4|6737.4|6740.6|6739.6|6734.6|6733.6|738
1615306500000|2021-03-09 16:15:00|6738.9|6737.9|6739.9|6738.9|6740.4|6739.4|6737.9|6736.9|721
1615306800000|2021-03-09 16:20:00|6740.4|6739.4|6743.4|6742.4|6743.9|6742.9|6740.4|6739.4|746
1615307100000|2021-03-09 16:25:00|6743.1|6742.1|6742.4|6740.4|6746.4|6745.4|6739.9|6738.4|3563
1615307400000|2021-03-09 16:30:00|6741.9|6739.9|6730.9|6728.9|6743.4|6741.4|6727.4|6725.4|5299
1615307700000|2021-03-09 16:35:00|6731.1|6729.1|6735.4|6733.4|6736.4|6734.4|6728.4|6726.4|1788
1615308000000|2021-03-09 16:40:00|6735.1|6733.1|6732.9|6730.9|6736.4|6734.4|6732.9|6730.9|917
1615308300000|2021-03-09 16:45:00|6732.6|6730.6|6735.6|6733.6|6736.9|6734.9|6731.9|6729.9|465
1615308600000|2021-03-09 16:50:00|6735.9|6733.9|6741.9|6739.9|6742.1|6740.1|6735.9|6733.9|593
1615308900000|2021-03-09 16:55:00|6742.1|6740.1|6748.4|6746.4|6748.9|6746.9|6741.9|6739.9|695
1615309200000|2021-03-09 17:00:00|6748.6|6746.6|6747.9|6745.9|6749.4|6747.4|6746.9|6744.9|502
1615309500000|2021-03-09 17:05:00|6747.6|6745.6|6750.9|6748.9|6750.9|6748.9|6747.1|6745.1|310
1615309800000|2021-03-09 17:10:00|6750.6|6748.6|6750.9|6748.9|6752.4|6750.4|6750.6|6748.6|260
1615310100000|2021-03-09 17:15:00|6751.1|6749.1|6747.4|6745.4|6751.9|6749.9|6747.4|6745.4|168
1615310400000|2021-03-09 17:20:00|6747.1|6745.1|6749.4|6747.4|6750.9|6748.9|6745.4|6743.4|179
1615310700000|2021-03-09 17:25:00|6749.6|6747.6|6750.9|6748.9|6751.9|6749.9|6749.1|6747.1|99
1615311000000|2021-03-09 17:30:00|6751.4|6749.4|6752.4|6750.4|6752.4|6750.4|6750.6|6748.6|131
1615311300000|2021-03-09 17:35:00|6752.6|6750.6|6751.6|6749.6|6753.9|6751.9|6751.6|6749.6|142
1615311600000|2021-03-09 17:40:00|6751.9|6749.9|6752.1|6750.1|6752.4|6750.4|6750.4|6748.4|58
1615311900000|2021-03-09 17:45:00|6752.4|6750.4|6749.4|6747.4|6752.4|6750.4|6749.4|6747.4|59
1615312200000|2021-03-09 17:50:00|6749.1|6747.1|6747.4|6745.4|6749.4|6747.4|6746.1|6744.1|111
1615312500000|2021-03-09 17:55:00|6747.1|6745.1|6746.9|6744.9|6747.4|6745.4|6744.4|6742.4|170
1615312800000|2021-03-09 18:00:00|6747.4|6745.4|6751.1|6749.1|6752.4|6750.4|6747.4|6745.4|150
1615313100000|2021-03-09 18:05:00|6750.9|6748.9|6751.1|6749.1|6751.6|6749.6|6749.4|6747.4|65
1615313400000|2021-03-09 18:10:00|6750.9|6748.9|6751.4|6749.4|6752.4|6750.4|6748.9|6746.9|73
1615313700000|2021-03-09 18:15:00|6751.6|6749.6|6746.4|6744.4|6751.9|6749.9|6745.4|6743.4|77
1615314000000|2021-03-09 18:20:00|6745.9|6743.9|6745.6|6743.6|6748.4|6746.4|6744.9|6742.9|87
1615314300000|2021-03-09 18:25:00|6745.9|6743.9|6744.4|6742.4|6746.1|6744.1|6743.4|6741.4|69
1615314600000|2021-03-09 18:30:00|6744.6|6742.6|6745.4|6743.4|6746.4|6744.4|6743.6|6741.6|72
1615314900000|2021-03-09 18:35:00|6745.1|6743.1|6747.9|6745.9|6747.9|6745.9|6744.9|6742.9|33
1615315200000|2021-03-09 18:40:00|6747.6|6745.6|6749.4|6747.4|6749.6|6747.6|6747.4|6745.4|34
1615315500000|2021-03-09 18:45:00|6748.9|6746.9|6750.9|6748.9|6751.4|6749.4|6748.6|6746.6|105
1615315800000|2021-03-09 18:50:00|6750.6|6748.6|6748.9|6746.9|6750.9|6748.9|6748.4|6746.4|88
1615316100000|2021-03-09 18:55:00|6748.6|6746.6|6750.9|6748.9|6750.9|6748.9|6748.4|6746.4|68
1615316400000|2021-03-09 19:00:00|6751.1|6749.1|6750.6|6748.6|6751.6|6749.6|6749.4|6747.4|42
1615316700000|2021-03-09 19:05:00|6750.9|6748.9|6749.9|6747.9|6750.9|6748.9|6748.6|6746.6|41
1615317000000|2021-03-09 19:10:00|6750.1|6748.1|6750.9|6748.9|6751.1|6749.1|6748.1|6746.1|56
1615317300000|2021-03-09 19:15:00|6750.6|6748.6|6747.9|6745.9|6750.6|6748.6|6747.9|6745.9|25
1615317600000|2021-03-09 19:20:00|6748.1|6746.1|6745.9|6743.9|6749.4|6747.4|6745.9|6743.9|40
1615317900000|2021-03-09 19:25:00|6745.4|6743.4|6744.6|6742.6|6745.9|6743.9|6743.4|6741.4|75
1615318200000|2021-03-09 19:30:00|6744.9|6742.9|6749.6|6747.6|6749.9|6747.9|6744.9|6742.9|50
1615318500000|2021-03-09 19:35:00|6749.9|6747.9|6751.1|6749.1|6751.9|6749.9|6748.9|6746.9|83
1615318800000|2021-03-09 19:40:00|6751.4|6749.4|6751.1|6749.1|6752.4|6750.4|6750.6|6748.6|118
1615319100000|2021-03-09 19:45:00|6751.4|6749.4|6748.4|6746.4|6751.4|6749.4|6748.1|6746.1|50
1615319400000|2021-03-09 19:50:00|6748.9|6746.9|6748.1|6746.1|6750.1|6748.1|6747.6|6745.6|42
1615319700000|2021-03-09 19:55:00|6748.4|6746.4|6746.4|6744.4|6749.4|6747.4|6745.4|6743.4|147
1615320000000|2021-03-09 20:00:00|6746.6|6744.6|6747.1|6745.1|6748.1|6746.1|6745.9|6743.9|77
1615320300000|2021-03-09 20:05:00|6747.4|6745.4|6747.9|6745.9|6749.1|6747.1|6746.6|6744.6|50
1615320600000|2021-03-09 20:10:00|6748.1|6746.1|6748.1|6746.1|6751.4|6749.4|6747.4|6745.4|104
1615320900000|2021-03-09 20:15:00|6748.4|6746.4|6746.1|6744.1|6748.6|6746.6|6745.9|6743.9|59
1615321200000|2021-03-09 20:20:00|6746.4|6744.4|6747.9|6745.9|6748.1|6746.1|6745.4|6743.4|91
1615321500000|2021-03-09 20:25:00|6748.4|6746.4|6744.4|6742.4|6748.6|6746.6|6744.4|6742.4|108
1615321800000|2021-03-09 20:30:00|6744.6|6742.6|6743.4|6741.4|6745.4|6743.4|6742.9|6740.9|93
1615322100000|2021-03-09 20:35:00|6743.1|6741.1|6741.6|6739.6|6743.4|6741.4|6738.9|6736.9|268
1615322400000|2021-03-09 20:40:00|6741.4|6739.4|6737.6|6735.6|6742.4|6740.4|6735.9|6733.9|210
1615322700000|2021-03-09 20:45:00|6737.1|6735.1|6734.1|6732.1|6738.9|6736.9|6732.9|6730.9|312
1615323000000|2021-03-09 20:50:00|6734.4|6732.4|6735.6|6733.6|6735.6|6733.6|6728.9|6726.9|457
1615323300000|2021-03-09 20:55:00|6735.9|6733.9|6731|6727|6735.9|6733.9|6727.4|6724.6|604
1615323600000|2021-03-09 21:00:00|6731.9|6727.9|6734.5|6730.5|6737|6733|6728.3|6724.3|2
1615323900000|2021-03-09 21:05:00|6734.8|6730.8|6732.1|6728.1|6735.5|6731.5|6731.3|6727.3|0
1615324200000|2021-03-09 21:10:00|6731.7|6727.7|6731|6727|6732.6|6728.6|6730.1|6726.1|0
1615324500000|2021-03-09 21:15:00|6731.2|6727.2|6730.6|6726.6|6731.4|6727.4|6730|6726|0
1615324800000|2021-03-09 21:20:00|6730.8|6726.8|6731.6|6727.6|6731.8|6727.8|6730|6726|0
1615325100000|2021-03-09 21:25:00|6731.8|6727.8|6733.4|6729.4|6733.6|6729.6|6731.8|6727.8|0
1615325400000|2021-03-09 21:30:00|6733.3|6729.3|6739.3|6735.3|6739.3|6735.3|6731.7|6727.7|0
1615325700000|2021-03-09 21:35:00|6739|6735|6740.1|6736.1|6741.9|6737.9|6738.3|6734.3|0
1615326000000|2021-03-09 21:40:00|6739.7|6735.7|6737.4|6733.4|6739.7|6735.7|6737.1|6733.1|0
1615326300000|2021-03-09 21:45:00|6737.1|6733.1|6737|6733|6739.4|6735.4|6736.7|6732.7|0
1615326600000|2021-03-09 21:50:00|6737.3|6733.3|6736.9|6732.9|6738.7|6734.7|6736.3|6732.3|0
1615326900000|2021-03-09 21:55:00|6737|6733|6736.3|6732.3|6737.6|6733.6|6735.8|6731.8|0
1615327200000|2021-03-09 22:00:00|6736.2|6732.2|6735.8|6731.8|6736.4|6732.4|6735.4|6731.4|0
1615327500000|2021-03-09 22:05:00|6735.7|6731.7|6735|6731|6735.8|6731.8|6734.8|6730.8|0
1615327800000|2021-03-09 22:10:00|6734.9|6730.9|6735.3|6731.3|6735.7|6731.7|6734.9|6730.9|0
1615328100000|2021-03-09 22:15:00|6735.6|6731.6|6735.9|6731.9|6736.1|6732.1|6735.6|6731.6|0
1615328400000|2021-03-09 22:20:00|6736|6732|6738.9|6734.9|6738.9|6734.9|6735.9|6731.9|0
1615328700000|2021-03-09 22:25:00|6739|6735|6742.2|6738.2|6742.6|6738.6|6739|6735|0
1615329000000|2021-03-09 22:30:00|6742.1|6738.1|6742.3|6738.3|6742.8|6738.8|6741.5|6737.5|0
1615329300000|2021-03-09 22:35:00|6742.2|6738.2|6741.8|6737.8|6742.4|6738.4|6741|6737|0
1615329600000|2021-03-09 22:40:00|6741.3|6737.3|6741.4|6737.4|6741.7|6737.7|6741|6737|0
1615329900000|2021-03-09 22:45:00|6741.6|6737.6|6742|6738|6742.2|6738.2|6741.6|6737.6|0
1615330200000|2021-03-09 22:50:00|6742.1|6738.1|6742.3|6738.3|6742.7|6738.7|6741.9|6737.9|0
1615330500000|2021-03-09 22:55:00|6742.4|6738.4|6743.1|6739.1|6743.3|6739.3|6742.3|6738.3|0
1615330800000|2021-03-09 23:00:00|6743.2|6739.2|6743.4|6739.4|6745.4|6741.4|6740.6|6736.6|0
1615331100000|2021-03-09 23:05:00|6743.1|6739.1|6742.9|6738.9|6745.8|6741.8|6742.5|6738.5|0
1615331400000|2021-03-09 23:10:00|6743.6|6739.6|6743.5|6739.5|6744.6|6740.6|6742.7|6738.7|0
1615331700000|2021-03-09 23:15:00|6743.2|6739.2|6744.3|6740.3|6744.3|6740.3|6742.2|6738.2|0
1615332000000|2021-03-09 23:20:00|6744.1|6740.1|6745|6741|6746.1|6742.1|6743.6|6739.6|0
1615332300000|2021-03-09 23:25:00|6745.2|6741.2|6744.3|6740.3|6745.9|6741.9|6744.3|6740.3|0
1615332600000|2021-03-09 23:30:00|6744.6|6740.6|6741.5|6737.5|6744.6|6740.6|6739.4|6735.4|0
1615332900000|2021-03-09 23:35:00|6741.9|6737.9|6743.3|6739.3|6745|6741|6741.5|6737.5|0
1615333200000|2021-03-09 23:40:00|6743.6|6739.6|6745.6|6741.6|6745.6|6741.6|6743.2|6739.2|0
1615333500000|2021-03-09 23:45:00|6745.9|6741.9|6744.2|6740.2|6746.4|6742.4|6743.9|6739.9|0
1615333800000|2021-03-09 23:50:00|6744.6|6740.6|6741.8|6737.8|6745.3|6741.3|6741.8|6737.8|0
1615334100000|2021-03-09 23:55:00|6742.1|6738.1|6742.8|6738.8|6744.9|6740.9|6741.4|6737.4|0
1615334400000|2021-03-10 00:00:00|6742.5|6738.5|6739.6|6735.6|6742.8|6738.8|6736.5|6732.5|0
1615334700000|2021-03-10 00:05:00|6739.3|6735.3|6738.9|6734.9|6743.1|6739.1|6737.5|6733.5|0
1615335000000|2021-03-10 00:10:00|6738.6|6734.6|6737.8|6733.8|6739|6735|6735.6|6731.6|0
1615335300000|2021-03-10 00:15:00|6737.7|6733.7|6738.7|6734.7|6739.1|6735.1|6735.5|6731.5|0
1615335600000|2021-03-10 00:20:00|6738.6|6734.6|6735.5|6731.5|6739.8|6735.8|6733.6|6729.6|0
1615335900000|2021-03-10 00:25:00|6735.4|6731.4|6735.9|6731.9|6736.8|6732.8|6735.1|6731.1|0
1615336200000|2021-03-10 00:30:00|6736|6732|6733.7|6729.7|6736.9|6732.9|6730.9|6726.9|0
1615336500000|2021-03-10 00:35:00|6733.8|6729.8|6736.5|6732.5|6736.5|6732.5|6732.3|6728.3|0
1615336800000|2021-03-10 00:40:00|6736.7|6732.7|6736.4|6732.4|6739.1|6735.1|6736.4|6732.4|0
1615337100000|2021-03-10 00:45:00|6735.7|6731.7|6738.4|6734.4|6738.8|6734.8|6735.2|6731.2|0
1615337400000|2021-03-10 00:50:00|6738.3|6734.3|6732.8|6728.8|6738.3|6734.3|6732.5|6728.5|0
1615337700000|2021-03-10 00:55:00|6732.7|6728.7|6728.1|6724.1|6732.8|6728.8|6728.1|6724.1|0
1615338000000|2021-03-10 01:00:00|6728.2|6724.2|6719.1|6716.1|6728.2|6724.2|6714.1|6711.1|115
1615338300000|2021-03-10 01:05:00|6719.4|6716.4|6719.4|6716.4|6726.1|6723.1|6718.4|6715.4|89
1615338600000|2021-03-10 01:10:00|6719.6|6716.6|6722.4|6719.4|6723.9|6720.9|6718.1|6715.1|47
1615338900000|2021-03-10 01:15:00|6723.4|6720.4|6723.6|6720.6|6727.1|6724.1|6721.4|6718.4|26
1615339200000|2021-03-10 01:20:00|6723.9|6720.9|6718.6|6715.6|6724.9|6721.9|6718.6|6715.6|10
1615339500000|2021-03-10 01:25:00|6718.4|6715.4|6720.9|6717.9|6720.9|6717.9|6717.9|6714.9|1
1615339800000|2021-03-10 01:30:00|6720.6|6717.6|6710.1|6707.1|6720.9|6717.9|6710.1|6707.1|12
1615340100000|2021-03-10 01:35:00|6710.4|6707.4|6708.1|6705.1|6711.6|6708.6|6707.1|6704.1|24
1615340400000|2021-03-10 01:40:00|6708.4|6705.4|6709.6|6706.6|6712.1|6709.1|6708.1|6705.1|30
1615340700000|2021-03-10 01:45:00|6709.9|6706.9|6714.6|6711.6|6714.6|6711.6|6706.4|6703.4|59
1615341000000|2021-03-10 01:50:00|6714.1|6711.1|6709.6|6706.6|6714.6|6711.6|6709.4|6706.4|10
1615341300000|2021-03-10 01:55:00|6709.9|6706.9|6705.6|6702.6|6711.1|6708.1|6705.6|6702.6|7
1615341600000|2021-03-10 02:00:00|6705.9|6702.9|6708.1|6705.1|6709.1|6706.1|6705.4|6702.4|6
1615341900000|2021-03-10 02:05:00|6708.4|6705.4|6700.9|6697.9|6709.4|6706.4|6699.9|6696.9|81
1615342200000|2021-03-10 02:10:00|6701.1|6698.1|6702.6|6699.6|6704.4|6701.4|6700.4|6697.4|25
1615342500000|2021-03-10 02:15:00|6702.4|6699.4|6702.6|6699.6|6703.9|6700.9|6701.4|6698.4|5
1615342800000|2021-03-10 02:20:00|6702.4|6699.4|6703.4|6700.4|6703.9|6700.9|6701.1|6698.1|14
1615343100000|2021-03-10 02:25:00|6703.1|6700.1|6701.6|6698.6|6704.4|6701.4|6701.4|6698.4|47
1615343400000|2021-03-10 02:30:00|6701.4|6698.4|6702.9|6699.9|6703.4|6700.4|6700.4|6697.4|33
1615343700000|2021-03-10 02:35:00|6702.6|6699.6|6699.6|6696.6|6703.4|6700.4|6699.4|6696.4|10
1615344000000|2021-03-10 02:40:00|6699.4|6696.4|6701.1|6698.1|6702.9|6699.9|6699.1|6696.1|13
1615344300000|2021-03-10 02:45:00|6700.9|6697.9|6703.1|6700.1|6704.9|6701.9|6700.6|6697.6|106
1615344600000|2021-03-10 02:50:00|6703.4|6700.4|6705.1|6702.1|6705.4|6702.4|6702.6|6699.6|20
1615344900000|2021-03-10 02:55:00|6704.9|6701.9|6705.4|6702.4|6706.4|6703.4|6703.9|6700.9|14
1615345200000|2021-03-10 03:00:00|6705.1|6702.1|6706.4|6703.4|6707.1|6704.1|6703.6|6700.6|13
1615345500000|2021-03-10 03:05:00|6706.6|6703.6|6706.6|6703.6|6707.4|6704.4|6705.4|6702.4|5
1615345800000|2021-03-10 03:10:00|6706.9|6703.9|6710.4|6707.4|6710.4|6707.4|6706.4|6703.4|5
1615346100000|2021-03-10 03:15:00|6710.1|6707.1|6704.9|6701.9|6710.4|6707.4|6704.6|6701.6|9
1615346400000|2021-03-10 03:20:00|6705.1|6702.1|6705.4|6702.4|6707.1|6704.1|6704.6|6701.6|15
1615346700000|2021-03-10 03:25:00|6705.1|6702.1|6702.6|6699.6|6705.4|6702.4|6701.6|6698.6|8
1615347000000|2021-03-10 03:30:00|6702.4|6699.4|6703.4|6700.4|6703.6|6700.6|6702.1|6699.1|11
1615347300000|2021-03-10 03:35:00|6703.1|6700.1|6703.1|6700.1|6704.4|6701.4|6702.9|6699.9|4
1615347600000|2021-03-10 03:40:00|6703.4|6700.4|6703.4|6700.4|6706.4|6703.4|6703.1|6700.1|51
1615347900000|2021-03-10 03:45:00|6703.1|6700.1|6702.9|6699.9|6704.9|6701.9|6702.1|6699.1|7
1615348200000|2021-03-10 03:50:00|6703.1|6700.1|6702.9|6699.9|6703.9|6700.9|6702.6|6699.6|3
1615348500000|2021-03-10 03:55:00|6702.6|6699.6|6701.9|6698.9|6703.4|6700.4|6700.4|6697.4|11
1615348800000|2021-03-10 04:00:00|6701.6|6698.6|6697.6|6694.6|6701.9|6698.9|6697.4|6694.4|26
1615349100000|2021-03-10 04:05:00|6697.4|6694.4|6695.9|6692.9|6697.9|6694.9|6694.6|6691.6|43
1615349400000|2021-03-10 04:10:00|6695.6|6692.6|6696.6|6693.6|6698.9|6695.9|6694.6|6691.6|26
1615349700000|2021-03-10 04:15:00|6696.4|6693.4|6699.4|6696.4|6699.4|6696.4|6695.9|6692.9|10
1615350000000|2021-03-10 04:20:00|6699.6|6696.6|6699.6|6696.6|6699.9|6696.9|6698.9|6695.9|17
1615350300000|2021-03-10 04:25:00|6699.9|6696.9|6698.4|6695.4|6699.9|6696.9|6698.1|6695.1|6
1615350600000|2021-03-10 04:30:00|6698.6|6695.6|6703.9|6700.9|6704.9|6701.9|6698.4|6695.4|39
1615350900000|2021-03-10 04:35:00|6703.6|6700.6|6707.9|6704.9|6708.4|6705.4|6703.6|6700.6|14
1615351200000|2021-03-10 04:40:00|6707.6|6704.6|6708.6|6705.6|6709.6|6706.6|6707.1|6704.1|24
1615351500000|2021-03-10 04:45:00|6708.4|6705.4|6707.4|6704.4|6709.6|6706.6|6706.1|6703.1|6
1615351800000|2021-03-10 04:50:00|6707.6|6704.6|6702.6|6699.6|6707.9|6704.9|6702.4|6699.4|9
1615352100000|2021-03-10 04:55:00|6702.4|6699.4|6701.4|6698.4|6702.6|6699.6|6700.1|6697.1|12
1615352400000|2021-03-10 05:00:00|6701.9|6698.9|6693.1|6690.1|6702.4|6699.4|6692.1|6689.1|81
1615352700000|2021-03-10 05:05:00|6692.9|6689.9|6689.4|6686.4|6693.1|6690.1|6688.9|6685.9|42
1615353000000|2021-03-10 05:10:00|6689.1|6686.1|6688.9|6685.9|6689.4|6686.4|6687.1|6684.1|32
1615353300000|2021-03-10 05:15:00|6688.6|6685.6|6691.6|6688.6|6693.4|6690.4|6687.6|6684.6|79
1615353600000|2021-03-10 05:20:00|6690.4|6687.4|6692.1|6689.1|6693.6|6690.6|6688.9|6685.9|72
1615353900000|2021-03-10 05:25:00|6692.4|6689.4|6690.6|6687.6|6692.4|6689.4|6689.1|6686.1|21
1615354200000|2021-03-10 05:30:00|6690.4|6687.4|6693.9|6690.9|6696.9|6693.9|6690.1|6687.1|37
1615354500000|2021-03-10 05:35:00|6694.1|6691.1|6697.4|6694.4|6697.9|6694.9|6693.4|6690.4|13
1615354800000|2021-03-10 05:40:00|6697.1|6694.1|6696.9|6693.9|6698.1|6695.1|6694.9|6691.9|14
1615355100000|2021-03-10 05:45:00|6696.6|6693.6|6695.4|6692.4|6698.1|6695.1|6695.1|6692.1|6
1615355400000|2021-03-10 05:50:00|6695.6|6692.6|6692.6|6689.6|6695.6|6692.6|6691.1|6688.1|5
1615355700000|2021-03-10 05:55:00|6692.4|6689.4|6695.1|6692.1|6695.6|6692.6|6692.1|6689.1|8
1615356000000|2021-03-10 06:00:00|6694.9|6691.9|6699.1|6696.1|6700.1|6697.1|6693.1|6690.1|36
1615356300000|2021-03-10 06:05:00|6699.4|6696.4|6698.6|6695.6|6701.6|6698.6|6697.1|6694.1|27
1615356600000|2021-03-10 06:10:00|6698.4|6695.4|6691.4|6688.4|6698.4|6695.4|6691.1|6688.1|49
1615356900000|2021-03-10 06:15:00|6691.1|6688.1|6691.9|6688.9|6695.1|6692.1|6690.9|6687.9|52
1615357200000|2021-03-10 06:20:00|6691.6|6688.6|6688.9|6685.9|6691.6|6688.6|6687.9|6684.9|26
1615357500000|2021-03-10 06:25:00|6688.4|6685.4|6689.1|6686.1|6690.6|6687.6|6687.1|6684.1|26
1615357800000|2021-03-10 06:30:00|6688.9|6685.9|6685.9|6682.9|6690.1|6687.1|6685.4|6682.4|42
1615358100000|2021-03-10 06:35:00|6685.6|6682.6|6683.1|6680.1|6686.6|6683.6|6682.9|6679.9|60
1615358400000|2021-03-10 06:40:00|6683.6|6680.6|6685.6|6682.6|6685.9|6682.9|6682.6|6679.6|46
1615358700000|2021-03-10 06:45:00|6685.4|6682.4|6685.9|6682.9|6685.9|6682.9|6683.4|6680.4|59
1615359000000|2021-03-10 06:50:00|6685.4|6682.4|6689.9|6686.9|6690.1|6687.1|6685.1|6682.1|87
1615359300000|2021-03-10 06:55:00|6689.4|6686.4|6690.1|6687.1|6690.4|6687.4|6688.6|6685.6|62
1615359600000|2021-03-10 07:00:00|6690.4|6687.4|6694.9|6692.9|6694.9|6692.9|6685.1|6683.1|389
1615359900000|2021-03-10 07:05:00|6694.6|6692.6|6694.1|6692.1|6696.9|6694.9|6690.9|6688.9|180
1615360200000|2021-03-10 07:10:00|6694.4|6692.4|6697.6|6695.6|6698.4|6696.4|6693.1|6691.1|102
1615360500000|2021-03-10 07:15:00|6697.4|6695.4|6697.1|6695.1|6697.4|6695.4|6693.9|6691.9|149
1615360800000|2021-03-10 07:20:00|6696.9|6694.9|6699.1|6697.1|6699.1|6697.1|6696.6|6694.6|200
1615361100000|2021-03-10 07:25:00|6698.9|6696.9|6697.1|6695.1|6701.4|6699.4|6697.1|6695.1|106
1615361400000|2021-03-10 07:30:00|6696.9|6694.9|6696.6|6694.6|6697.4|6695.4|6694.4|6692.4|128
1615361700000|2021-03-10 07:35:00|6696.9|6694.9|6696.6|6694.6|6697.4|6695.4|6694.9|6692.9|90
1615362000000|2021-03-10 07:40:00|6696.9|6694.9|6698.9|6696.9|6702.4|6700.4|6696.6|6694.6|218
1615362300000|2021-03-10 07:45:00|6698.6|6696.6|6698.1|6696.1|6699.6|6697.6|6694.9|6692.9|86
1615362600000|2021-03-10 07:50:00|6697.9|6695.9|6695.6|6693.6|6698.9|6696.9|6695.1|6693.1|204
1615362900000|2021-03-10 07:55:00|6695.1|6693.1|6696.1|6694.1|6698.4|6696.4|6693.1|6691.1|383
1615363200000|2021-03-10 08:00:00|6695.6|6694.6|6690.9|6689.9|6702.4|6701.4|6678.9|6677.9|3739
1615363500000|2021-03-10 08:05:00|6690.6|6689.6|6690.4|6689.4|6692.4|6691.4|6683.4|6682.4|1223
1615363800000|2021-03-10 08:10:00|6690.1|6689.1|6698.9|6697.9|6701.9|6700.9|6688.6|6687.6|1530
1615364100000|2021-03-10 08:15:00|6698.6|6697.6|6704.1|6703.1|6704.9|6703.9|6696.6|6695.6|659
1615364400000|2021-03-10 08:20:00|6704.4|6703.4|6699.9|6698.9|6705.4|6704.4|6697.9|6696.9|453
1615364700000|2021-03-10 08:25:00|6699.6|6698.6|6692.9|6691.9|6699.9|6698.9|6688.6|6687.6|541
1615365000000|2021-03-10 08:30:00|6692.4|6691.4|6698.4|6697.4|6698.9|6697.9|6689.9|6688.9|496
1615365300000|2021-03-10 08:35:00|6698.6|6697.6|6704.4|6703.4|6704.9|6703.9|6697.4|6696.4|714
1615365600000|2021-03-10 08:40:00|6704.7|6703.7|6716.7|6715.7|6717.2|6716.2|6704.2|6703.2|933
1615365900000|2021-03-10 08:45:00|6716.9|6715.9|6713.2|6712.2|6717.7|6716.7|6710.2|6709.2|396
1615366200000|2021-03-10 08:50:00|6713.7|6712.7|6716.7|6715.7|6717.2|6716.2|6711.2|6710.2|663
1615366500000|2021-03-10 08:55:00|6716.9|6715.9|6721.9|6720.9|6723.7|6722.7|6715.7|6714.7|753
1615366800000|2021-03-10 09:00:00|6722.2|6721.2|6719.4|6718.4|6726.2|6725.2|6718.7|6717.7|389
1615367100000|2021-03-10 09:05:00|6719.9|6718.9|6731.9|6730.9|6732.9|6731.9|6719.9|6718.9|734
1615367400000|2021-03-10 09:10:00|6731.7|6730.7|6735.2|6734.2|6736.2|6735.2|6727.2|6726.2|502
1615367700000|2021-03-10 09:15:00|6735.7|6734.7|6733.2|6732.2|6736.2|6735.2|6733.2|6732.2|483
1615368000000|2021-03-10 09:20:00|6733.4|6732.4|6733.2|6732.2|6734.2|6733.2|6730.7|6729.7|337
1615368300000|2021-03-10 09:25:00|6733.4|6732.4|6733.2|6732.2|6736.7|6735.7|6731.4|6730.4|455
1615368600000|2021-03-10 09:30:00|6733.7|6732.7|6730.9|6729.9|6736.7|6735.7|6730.7|6729.7|389
1615368900000|2021-03-10 09:35:00|6730.7|6729.7|6730.7|6729.7|6735.2|6734.2|6728.7|6727.7|318
1615369200000|2021-03-10 09:40:00|6730.2|6729.2|6719.7|6718.7|6730.2|6729.2|6716.7|6715.7|1041
1615369500000|2021-03-10 09:45:00|6720.2|6719.2|6710.4|6709.4|6721.7|6720.7|6709.9|6708.9|787
1615369800000|2021-03-10 09:50:00|6710.9|6709.9|6718.7|6717.7|6719.2|6718.2|6708.9|6707.9|637
1615370100000|2021-03-10 09:55:00|6718.4|6717.4|6714.4|6713.4|6719.2|6718.2|6713.7|6712.7|488
1615370400000|2021-03-10 10:00:00|6714.7|6713.7|6716.9|6715.9|6717.4|6716.4|6713.2|6712.2|386
1615370700000|2021-03-10 10:05:00|6717.2|6716.2|6721.7|6720.7|6724.4|6723.4|6716.2|6715.2|339
1615371000000|2021-03-10 10:10:00|6721.4|6720.4|6723.9|6722.9|6727.7|6726.7|6720.7|6719.7|333
1615371300000|2021-03-10 10:15:00|6724.2|6723.2|6729.2|6728.2|6729.2|6728.2|6722.2|6721.2|491
1615371600000|2021-03-10 10:20:00|6728.9|6727.9|6729.2|6728.2|6733.7|6732.7|6727.7|6726.7|358
1615371900000|2021-03-10 10:25:00|6729.7|6728.7|6722.2|6721.2|6729.7|6728.7|6721.7|6720.7|284
1615372200000|2021-03-10 10:30:00|6722.4|6721.4|6717.7|6716.7|6722.4|6721.4|6715.7|6714.7|392
1615372500000|2021-03-10 10:35:00|6717.9|6716.9|6721.4|6720.4|6725.4|6724.4|6717.9|6716.9|271
1615372800000|2021-03-10 10:40:00|6721.2|6720.2|6724.9|6723.9|6725.9|6724.9|6720.9|6719.9|164
1615373100000|2021-03-10 10:45:00|6725.2|6724.2|6721.9|6720.9|6725.7|6724.7|6721.9|6720.9|225
1615373400000|2021-03-10 10:50:00|6722.2|6721.2|6721.2|6720.2|6723.2|6722.2|6719.7|6718.7|312
1615373700000|2021-03-10 10:55:00|6721.4|6720.4|6721.4|6720.4|6722.9|6721.9|6720.2|6719.2|413
1615374000000|2021-03-10 11:00:00|6721.7|6720.7|6723.4|6722.4|6724.2|6723.2|6717.7|6716.7|384
1615374300000|2021-03-10 11:05:00|6723.2|6722.2|6728.9|6727.9|6729.2|6728.2|6721.9|6720.9|348
1615374600000|2021-03-10 11:10:00|6728.7|6727.7|6723.9|6722.9|6728.9|6727.9|6723.7|6722.7|318
1615374900000|2021-03-10 11:15:00|6724.2|6723.2|6719.4|6718.4|6724.7|6723.7|6719.4|6718.4|275
1615375200000|2021-03-10 11:20:00|6719.2|6718.2|6713.4|6712.4|6719.7|6718.7|6712.4|6711.4|234
1615375500000|2021-03-10 11:25:00|6713.2|6712.2|6709.2|6708.2|6714.2|6713.2|6704.2|6703.2|303
1615375800000|2021-03-10 11:30:00|6708.7|6707.7|6707.4|6706.4|6712.7|6711.7|6707.2|6706.2|343
1615376100000|2021-03-10 11:35:00|6707.2|6706.2|6713.9|6712.9|6713.9|6712.9|6707.2|6706.2|308
1615376400000|2021-03-10 11:40:00|6713.7|6712.7|6710.4|6709.4|6714.2|6713.2|6709.7|6708.7|278
1615376700000|2021-03-10 11:45:00|6710.2|6709.2|6704.9|6703.9|6710.7|6709.7|6704.9|6703.9|276
1615377000000|2021-03-10 11:50:00|6704.7|6703.7|6711.2|6710.2|6711.7|6710.7|6704.7|6703.7|325
1615377300000|2021-03-10 11:55:00|6711.4|6710.4|6718.9|6717.9|6719.4|6718.4|6710.9|6709.9|566
1615377600000|2021-03-10 12:00:00|6719.2|6718.2|6717.9|6716.9|6720.9|6719.9|6714.7|6713.7|556
1615377900000|2021-03-10 12:05:00|6717.7|6716.7|6714.7|6713.7|6719.4|6718.4|6714.2|6713.2|306
1615378200000|2021-03-10 12:10:00|6714.9|6713.9|6722.9|6721.9|6723.2|6722.2|6714.9|6713.9|291
1615378500000|2021-03-10 12:15:00|6722.7|6721.7|6721.2|6720.2|6725.7|6724.7|6721.2|6720.2|288
1615378800000|2021-03-10 12:20:00|6721.7|6720.7|6717.9|6716.9|6722.2|6721.2|6715.7|6714.7|523
1615379100000|2021-03-10 12:25:00|6718.2|6717.2|6719.7|6718.7|6722.2|6721.2|6717.9|6716.9|186
1615379400000|2021-03-10 12:30:00|6720.2|6719.2|6717.7|6716.7|6721.2|6720.2|6717.2|6716.2|196
1615379700000|2021-03-10 12:35:00|6717.9|6716.9|6719.9|6718.9|6721.2|6720.2|6717.2|6716.2|441
1615380000000|2021-03-10 12:40:00|6719.2|6718.2|6720.5|6719.5|6721.5|6720.5|6717.5|6716.5|214
1615380300000|2021-03-10 12:45:00|6720.2|6719.2|6727.5|6726.5|6727.5|6726.5|6719.2|6718.2|243
1615380600000|2021-03-10 12:50:00|6727.2|6726.2|6725.5|6724.5|6728.5|6727.5|6725|6724|214
1615380900000|2021-03-10 12:55:00|6725|6724|6721.7|6720.7|6725.2|6724.2|6717.5|6716.5|193
1615381200000|2021-03-10 13:00:00|6721.5|6720.5|6719.5|6718.5|6724|6723|6719|6718|209
1615381500000|2021-03-10 13:05:00|6719.7|6718.7|6716.5|6715.5|6720.2|6719.2|6713.2|6712.2|277
1615381800000|2021-03-10 13:10:00|6716.7|6715.7|6717.5|6716.5|6717.5|6716.5|6713.5|6712.5|229
1615382100000|2021-03-10 13:15:00|6717.2|6716.2|6714.5|6713.5|6717.5|6716.5|6713.7|6712.7|207
1615382400000|2021-03-10 13:20:00|6714.2|6713.2|6715.2|6714.2|6715.5|6714.5|6712.5|6711.5|201
1615382700000|2021-03-10 13:25:00|6715.5|6714.5|6716.7|6715.7|6719.2|6718.2|6715.5|6714.5|213
1615383000000|2021-03-10 13:30:00|6717.2|6716.2|6723|6722|6729.5|6728.5|6717.2|6716.2|1340
1615383300000|2021-03-10 13:35:00|6722.7|6721.7|6719|6718|6724|6723|6715|6714|755
1615383600000|2021-03-10 13:40:00|6719.2|6718.2|6718.7|6717.7|6721|6720|6715.5|6714.5|279
1615383900000|2021-03-10 13:45:00|6719|6718|6718.7|6717.7|6723.5|6722.5|6717.5|6716.5|340
1615384200000|2021-03-10 13:50:00|6719|6718|6720.7|6719.7|6723|6722|6716.7|6715.7|312
1615384500000|2021-03-10 13:55:00|6721|6720|6724|6723|6724.5|6723.5|6720|6719|286
1615384800000|2021-03-10 14:00:00|6724.2|6723.2|6729.5|6728.5|6729.7|6728.7|6720.7|6719.7|650
1615385100000|2021-03-10 14:05:00|6730|6729|6727.5|6726.5|6731.7|6730.7|6724.2|6723.2|506
1615385400000|2021-03-10 14:10:00|6728.5|6727.5|6731.5|6730.5|6733|6732|6727|6726|447
1615385700000|2021-03-10 14:15:00|6731.7|6730.7|6729.5|6728.5|6731.7|6730.7|6726.7|6725.7|542
1615386000000|2021-03-10 14:20:00|6729.7|6728.7|6734.5|6733.5|6734.5|6733.5|6728.5|6727.5|445
1615386300000|2021-03-10 14:25:00|6734|6733|6730|6729|6735|6734|6727.2|6726.2|669
1615386600000|2021-03-10 14:30:00|6730.5|6729.5|6727.2|6726.2|6738.5|6737.5|6726|6725|1872
1615386900000|2021-03-10 14:35:00|6727.5|6726.5|6732.5|6731.5|6737.5|6736.5|6726.7|6725.7|696
1615387200000|2021-03-10 14:40:00|6732.7|6731.7|6738.2|6737.2|6741.2|6740.2|6730.5|6729.5|1285
1615387500000|2021-03-10 14:45:00|6738.5|6737.5|6732.7|6731.7|6739.5|6738.5|6730.7|6729.7|683
1615387800000|2021-03-10 14:50:00|6732.5|6731.5|6740.5|6739.5|6740.5|6739.5|6732|6731|757
1615388100000|2021-03-10 14:55:00|6740|6739|6734.7|6733.7|6742.2|6741.2|6733.5|6732.5|1148
1615388400000|2021-03-10 15:00:00|6735|6734|6736.7|6735.7|6737.5|6736.5|6732.2|6731.2|969
1615388700000|2021-03-10 15:05:00|6737|6736|6736.2|6735.2|6739|6738|6732.5|6731.5|712
1615389000000|2021-03-10 15:10:00|6736|6735|6730.5|6729.5|6738.8|6737.8|6727.5|6726.5|521
1615389300000|2021-03-10 15:15:00|6730.8|6729.8|6728.8|6727.8|6734.5|6733.5|6727.3|6726.3|350
1615389600000|2021-03-10 15:20:00|6728.5|6727.5|6724.8|6723.8|6730.3|6729.3|6722.8|6721.8|502
1615389900000|2021-03-10 15:25:00|6725.5|6724.5|6720.3|6719.3|6725.8|6724.8|6720.3|6719.3|656
1615390200000|2021-03-10 15:30:00|6719.8|6718.8|6730.5|6729.5|6730.5|6729.5|6718.3|6717.3|701
1615390500000|2021-03-10 15:35:00|6730.3|6729.3|6725.3|6724.3|6730.8|6729.8|6725.3|6724.3|921
1615390800000|2021-03-10 15:40:00|6725.8|6724.8|6730.8|6729.8|6730.8|6729.8|6724.8|6723.8|814
1615391100000|2021-03-10 15:45:00|6730.5|6729.5|6734.8|6733.8|6735.3|6734.3|6728.3|6727.3|1525
1615391400000|2021-03-10 15:50:00|6734.3|6733.3|6731|6730|6735|6734|6728.3|6727.3|554
1615391700000|2021-03-10 15:55:00|6731.3|6730.3|6728.3|6727.3|6732.5|6731.5|6725.8|6724.8|526
1615392000000|2021-03-10 16:00:00|6728.5|6727.5|6731.3|6730.3|6734.3|6733.3|6728.3|6727.3|603
1615392300000|2021-03-10 16:05:00|6730.8|6729.8|6729.8|6728.8|6733.5|6732.5|6729.3|6728.3|858
1615392600000|2021-03-10 16:10:00|6729.5|6728.5|6731|6730|6733.8|6732.8|6728.3|6727.3|469
1615392900000|2021-03-10 16:15:00|6730.8|6729.8|6725.3|6724.3|6731.3|6730.3|6723.3|6722.3|514
1615393200000|2021-03-10 16:20:00|6725.8|6724.8|6726.3|6725.3|6728.8|6727.8|6723.5|6722.5|1987
1615393500000|2021-03-10 16:25:00|6726.5|6725.5|6731.8|6729.8|6732.3|6730.8|6725|6724|2275
1615393800000|2021-03-10 16:30:00|6721.6|6719.6|6716.6|6714.6|6722.6|6720.6|6712.8|6710.8|8331
1615394100000|2021-03-10 16:35:00|6717.1|6715.1|6718.1|6716.1|6718.6|6716.6|6713.6|6711.6|1462
1615394400000|2021-03-10 16:40:00|6718.6|6716.6|6704.1|6702.1|6718.6|6716.6|6703.1|6701.1|1421
1615394700000|2021-03-10 16:45:00|6704.3|6702.3|6712.3|6710.3|6713.8|6711.8|6703.6|6701.6|524
1615395000000|2021-03-10 16:50:00|6712.6|6710.6|6718.3|6716.3|6718.6|6716.6|6712.1|6710.1|312
1615395300000|2021-03-10 16:55:00|6718.6|6716.6|6717.8|6715.8|6720.6|6718.6|6716.8|6714.8|545
1615395600000|2021-03-10 17:00:00|6718.1|6716.1|6719.3|6717.3|6720.6|6718.6|6715.1|6713.1|499
1615395900000|2021-03-10 17:05:00|6719.1|6717.1|6713.6|6711.6|6719.6|6717.6|6711.1|6709.1|422
1615396200000|2021-03-10 17:10:00|6713.3|6711.3|6715.1|6713.1|6717.6|6715.6|6712.6|6710.6|357
1615396500000|2021-03-10 17:15:00|6714.8|6712.8|6713.6|6711.6|6717.6|6715.6|6712.3|6710.3|430
1615396800000|2021-03-10 17:20:00|6713.8|6711.8|6714.8|6712.8|6715.1|6713.1|6712.1|6710.1|176
1615397100000|2021-03-10 17:25:00|6714.6|6712.6|6709.1|6707.1|6715.1|6713.1|6707.6|6705.6|307
1615397400000|2021-03-10 17:30:00|6709.3|6707.3|6713.8|6711.8|6714.8|6712.8|6708.8|6706.8|303
1615397700000|2021-03-10 17:35:00|6714.1|6712.1|6708.1|6706.1|6714.3|6712.3|6707.1|6705.1|149
1615398000000|2021-03-10 17:40:00|6708.3|6706.3|6712.6|6710.6|6713.6|6711.6|6708.1|6706.1|182
1615398300000|2021-03-10 17:45:00|6712.8|6710.8|6718.1|6716.1|6719.6|6717.6|6712.6|6710.6|169
1615398600000|2021-03-10 17:50:00|6718.3|6716.3|6717.8|6715.8|6718.6|6716.6|6715.8|6713.8|86
1615398900000|2021-03-10 17:55:00|6718.1|6716.1|6716.3|6714.3|6718.3|6716.3|6714.3|6712.3|89
1615399200000|2021-03-10 18:00:00|6716.8|6714.8|6713.8|6711.8|6717.3|6715.3|6706.3|6704.3|404
1615399500000|2021-03-10 18:05:00|6713.6|6711.6|6717.6|6715.6|6718.1|6716.1|6709.1|6707.1|255
1615399800000|2021-03-10 18:10:00|6717.8|6715.8|6715.3|6713.3|6718.8|6716.8|6714.6|6712.6|170
1615400100000|2021-03-10 18:15:00|6715.6|6713.6|6713.6|6711.6|6716.3|6714.3|6710.6|6708.6|117
1615400400000|2021-03-10 18:20:00|6713.8|6711.8|6714.3|6712.3|6716.3|6714.3|6713.8|6711.8|103
1615400700000|2021-03-10 18:25:00|6714.1|6712.1|6718.8|6716.8|6718.8|6716.8|6713.1|6711.1|88
1615401000000|2021-03-10 18:30:00|6719.1|6717.1|6714.8|6712.8|6720.1|6718.1|6712.8|6710.8|121
1615401300000|2021-03-10 18:35:00|6715.1|6713.1|6714.8|6712.8|6716.8|6714.8|6711.1|6709.1|107
1615401600000|2021-03-10 18:40:00|6715.1|6713.1|6715.8|6713.8|6718.3|6716.3|6713.3|6711.3|83
1615401900000|2021-03-10 18:45:00|6715.6|6713.6|6716.3|6714.3|6716.8|6714.8|6711.8|6709.8|110
1615402200000|2021-03-10 18:50:00|6716.6|6714.6|6718.3|6716.3|6719.3|6717.3|6714.3|6712.3|114
1615402500000|2021-03-10 18:55:00|6718.6|6716.6|6718.3|6716.3|6720.8|6718.8|6717.8|6715.8|174
1615402800000|2021-03-10 19:00:00|6717.3|6715.3|6721.3|6719.3|6721.3|6719.3|6715.8|6713.8|111
1615403100000|2021-03-10 19:05:00|6721.1|6719.1|6720.6|6718.6|6722.1|6720.1|6720.1|6718.1|68
1615403400000|2021-03-10 19:10:00|6720.8|6718.8|6724.1|6722.1|6724.1|6722.1|6720.8|6718.8|81
1615403700000|2021-03-10 19:15:00|6724.3|6722.3|6723.8|6721.8|6724.8|6722.8|6723.3|6721.3|143
1615404000000|2021-03-10 19:20:00|6724.1|6722.1|6722.3|6720.3|6724.3|6722.3|6721.3|6719.3|115
1615404300000|2021-03-10 19:25:00|6722.1|6720.1|6723.6|6721.6|6724.6|6722.6|6721.6|6719.6|95
1615404600000|2021-03-10 19:30:00|6723.3|6721.3|6722.8|6720.8|6724.1|6722.1|6721.8|6719.8|83
1615404900000|2021-03-10 19:35:00|6723.1|6721.1|6723.3|6721.3|6724.1|6722.1|6721.8|6719.8|105
1615405200000|2021-03-10 19:40:00|6723.1|6721.1|6722.3|6720.3|6723.6|6721.6|6721.8|6719.8|54
1615405500000|2021-03-10 19:45:00|6722.6|6720.6|6727.1|6725.1|6727.3|6725.3|6722.1|6720.1|95
1615405800000|2021-03-10 19:50:00|6727.3|6725.3|6728.1|6726.1|6728.6|6726.6|6726.8|6724.8|116
1615406100000|2021-03-10 19:55:00|6727.8|6725.8|6726.1|6724.1|6728.1|6726.1|6726.1|6724.1|103
1615406400000|2021-03-10 20:00:00|6726.3|6724.3|6722.8|6720.8|6728.1|6726.1|6721.8|6719.8|204
1615406700000|2021-03-10 20:05:00|6723.1|6721.1|6722.8|6720.8|6724.1|6722.1|6720.8|6718.8|59
1615407000000|2021-03-10 20:10:00|6722.6|6720.6|6723.3|6721.3|6724.6|6722.6|6722.1|6720.1|67
1615407300000|2021-03-10 20:15:00|6723.6|6721.6|6726.6|6724.6|6726.8|6724.8|6722.6|6720.6|51
1615407600000|2021-03-10 20:20:00|6726.3|6724.3|6727.8|6725.8|6728.6|6726.6|6726.3|6724.3|89
1615407900000|2021-03-10 20:25:00|6727.6|6725.6|6725.8|6723.8|6727.8|6725.8|6725.6|6723.6|58
1615408200000|2021-03-10 20:30:00|6726.1|6724.1|6723.8|6721.8|6726.8|6724.8|6723.6|6721.6|81
1615408500000|2021-03-10 20:35:00|6724.1|6722.1|6725.6|6723.6|6726.1|6724.1|6723.6|6721.6|78
1615408800000|2021-03-10 20:40:00|6725.3|6723.3|6726.3|6724.3|6727.8|6725.8|6724.8|6722.8|142
1615409100000|2021-03-10 20:45:00|6726.6|6724.6|6731.3|6729.3|6731.6|6729.6|6725.6|6723.6|251
1615409400000|2021-03-10 20:50:00|6731.1|6729.1|6726.6|6724.6|6731.1|6729.1|6726.3|6724.3|314
1615409700000|2021-03-10 20:55:00|6726.8|6724.8|6725.6|6721.6|6728.6|6726.6|6723.3|6720.6|279
1615410000000|2021-03-10 21:00:00|6725.2|6721.2|6733.1|6729.1|6733.6|6729.6|6724.1|6720.1|2
1615410300000|2021-03-10 21:05:00|6733.5|6729.5|6733.3|6729.3|6733.8|6729.8|6729.9|6725.9|0
1615410600000|2021-03-10 21:10:00|6733.6|6729.6|6734.7|6730.7|6735.1|6731.1|6732.7|6728.7|0
1615410900000|2021-03-10 21:15:00|6734.6|6730.6|6735.4|6731.4|6735.9|6731.9|6734.3|6730.3|0
1615411200000|2021-03-10 21:20:00|6735.5|6731.5|6736|6732|6736.3|6732.3|6735.2|6731.2|0
1615411500000|2021-03-10 21:25:00|6736.1|6732.1|6733|6729|6736.1|6732.1|6733|6729|0
1615411800000|2021-03-10 21:30:00|6733.2|6729.2|6735.3|6731.3|6735.8|6731.8|6732.2|6728.2|0
1615412100000|2021-03-10 21:35:00|6734.9|6730.9|6735.7|6731.7|6736.1|6732.1|6734.7|6730.7|0
1615412400000|2021-03-10 21:40:00|6736.1|6732.1|6735.6|6731.6|6736.1|6732.1|6735.3|6731.3|0
1615412700000|2021-03-10 21:45:00|6735.3|6731.3|6735.2|6731.2|6736|6732|6735.2|6731.2|0
1615413000000|2021-03-10 21:50:00|6735.5|6731.5|6736.5|6732.5|6737.1|6733.1|6735.2|6731.2|0
1615413300000|2021-03-10 21:55:00|6736.9|6732.9|6737|6733|6737.5|6733.5|6736.1|6732.1|0
1615413600000|2021-03-10 22:00:00|6736.2|6732.2|6736.6|6732.6|6737.1|6733.1|6736.2|6732.2|0
1615413900000|2021-03-10 22:05:00|6736.8|6732.8|6736.3|6732.3|6736.9|6732.9|6736|6732|0
1615414200000|2021-03-10 22:10:00|6736.2|6732.2|6736.5|6732.5|6736.7|6732.7|6736.1|6732.1|0
1615414500000|2021-03-10 22:15:00|6736.4|6732.4|6736.6|6732.6|6736.6|6732.6|6736.1|6732.1|0
1615414800000|2021-03-10 22:20:00|6737|6733|6735.9|6731.9|6737|6733|6735.7|6731.7|0
1615415100000|2021-03-10 22:25:00|6735.7|6731.7|6735.7|6731.7|6735.8|6731.8|6735.6|6731.6|0
1615415400000|2021-03-10 22:30:00|6735.6|6731.6|6735.8|6731.8|6736.2|6732.2|6735.4|6731.4|0
1615415700000|2021-03-10 22:35:00|6735.7|6731.7|6735.5|6731.5|6735.9|6731.9|6735.5|6731.5|0
1615416000000|2021-03-10 22:40:00|6735.6|6731.6|6734.9|6730.9|6735.6|6731.6|6734.6|6730.6|0
1615416300000|2021-03-10 22:45:00|6734.6|6730.6|6734.8|6730.8|6735.4|6731.4|6734.6|6730.6|0
1615416600000|2021-03-10 22:50:00|6735|6731|6735|6731|6735|6731|6734.9|6730.9|0
1615416900000|2021-03-10 22:55:00|6734.9|6730.9|6734.8|6730.8|6735.1|6731.1|6734.7|6730.7|0
1615417200000|2021-03-10 23:00:00|6734.9|6730.9|6734.3|6730.3|6737.1|6733.1|6732.5|6728.5|0
1615417500000|2021-03-10 23:05:00|6734.7|6730.7|6733.6|6729.6|6735|6731|6732.8|6728.8|0
1615417800000|2021-03-10 23:10:00|6734.1|6730.1|6733|6729|6735|6731|6732.5|6728.5|0
1615418100000|2021-03-10 23:15:00|6732.8|6728.8|6732|6728|6734.3|6730.3|6731.7|6727.7|0
1615418400000|2021-03-10 23:20:00|6732.2|6728.2|6730.1|6726.1|6732.9|6728.9|6729.8|6725.8|0
1615418700000|2021-03-10 23:25:00|6729.9|6725.9|6727.8|6723.8|6730.2|6726.2|6727.5|6723.5|0
1615419000000|2021-03-10 23:30:00|6728|6724|6725|6721|6728.2|6724.2|6724.7|6720.7|0
1615419300000|2021-03-10 23:35:00|6724.3|6720.3|6726.4|6722.4|6727.2|6723.2|6724|6720|0
1615419600000|2021-03-10 23:40:00|6726.3|6722.3|6726.7|6722.7|6727.1|6723.1|6726.1|6722.1|0
1615419900000|2021-03-10 23:45:00|6726.9|6722.9|6726.2|6722.2|6727|6723|6726|6722|0
1615420200000|2021-03-10 23:50:00|6726|6722|6723.2|6719.2|6726.1|6722.1|6723.1|6719.1|0
1615420500000|2021-03-10 23:55:00|6723.4|6719.4|6724.3|6720.3|6724.8|6720.8|6722.8|6718.8|0
1615420800000|2021-03-11 00:00:00|6724.6|6720.6|6726.2|6722.2|6727.9|6723.9|6724.6|6720.6|0
1615421100000|2021-03-11 00:05:00|6726.5|6722.5|6727.1|6723.1|6727.4|6723.4|6724.5|6720.5|0
1615421400000|2021-03-11 00:10:00|6726.7|6722.7|6725.1|6721.1|6727.1|6723.1|6725.1|6721.1|0
1615421700000|2021-03-11 00:15:00|6725.4|6721.4|6717.7|6713.7|6725.4|6721.4|6717.6|6713.6|0
1615422000000|2021-03-11 00:20:00|6718.4|6714.4|6719.4|6715.4|6719.9|6715.9|6718|6714|0
1615422300000|2021-03-11 00:25:00|6719.3|6715.3|6718.3|6714.3|6719.8|6715.8|6717.8|6713.8|0
1615422600000|2021-03-11 00:30:00|6718.2|6714.2|6719.6|6715.6|6719.7|6715.7|6718.2|6714.2|0
1615422900000|2021-03-11 00:35:00|6719.7|6715.7|6722|6718|6722.2|6718.2|6718.3|6714.3|0
1615423200000|2021-03-11 00:40:00|6722.1|6718.1|6718.6|6714.6|6722.1|6718.1|6718.5|6714.5|0
1615423500000|2021-03-11 00:45:00|6718.5|6714.5|6720.6|6716.6|6720.6|6716.6|6718.5|6714.5|0
1615423800000|2021-03-11 00:50:00|6721.3|6717.3|6714.7|6710.7|6721.3|6717.3|6714.5|6710.5|0
1615424100000|2021-03-11 00:55:00|6714.6|6710.6|6717.7|6713.7|6718.3|6714.3|6713.4|6709.4|0
1615424400000|2021-03-11 01:00:00|6718.4|6714.4|6715.6|6712.6|6720.8|6716.8|6714.1|6711.1|120
1615424700000|2021-03-11 01:05:00|6714.8|6711.8|6719.6|6716.6|6719.6|6716.6|6714.8|6711.8|17
1615425000000|2021-03-11 01:10:00|6719.3|6716.3|6718.6|6715.6|6720.8|6717.8|6717.3|6714.3|32
1615425300000|2021-03-11 01:15:00|6718.8|6715.8|6719.1|6716.1|6721.3|6718.3|6717.6|6714.6|6
1615425600000|2021-03-11 01:20:00|6718.8|6715.8|6719.3|6716.3|6720.8|6717.8|6717.6|6714.6|17
1615425900000|2021-03-11 01:25:00|6719.6|6716.6|6720.6|6717.6|6722.1|6719.1|6719.1|6716.1|27
1615426200000|2021-03-11 01:30:00|6720.8|6717.8|6719.1|6716.1|6722.6|6719.6|6718.6|6715.6|42
1615426500000|2021-03-11 01:35:00|6719.3|6716.3|6723.1|6720.1|6725.6|6722.6|6718.8|6715.8|26
1615426800000|2021-03-11 01:40:00|6723.3|6720.3|6721.6|6718.6|6724.3|6721.3|6721.6|6718.6|21
1615427100000|2021-03-11 01:45:00|6721.8|6718.8|6733.6|6730.6|6735.1|6732.1|6721.6|6718.6|61
1615427400000|2021-03-11 01:50:00|6733.8|6730.8|6734.8|6731.8|6736.8|6733.8|6733.3|6730.3|30
1615427700000|2021-03-11 01:55:00|6735.8|6732.8|6739.6|6736.6|6740.1|6737.1|6735.8|6732.8|10
1615428000000|2021-03-11 02:00:00|6739.3|6736.3|6741.6|6738.6|6741.6|6738.6|6739.1|6736.1|45
1615428300000|2021-03-11 02:05:00|6741.8|6738.8|6740.1|6737.1|6742.6|6739.6|6739.6|6736.6|60
1615428600000|2021-03-11 02:10:00|6740.6|6737.6|6738.6|6735.6|6740.6|6737.6|6738.6|6735.6|34
1615428900000|2021-03-11 02:15:00|6738.8|6735.8|6738.6|6735.6|6739.1|6736.1|6737.1|6734.1|58
1615429200000|2021-03-11 02:20:00|6738.8|6735.8|6739.6|6736.6|6741.1|6738.1|6738.8|6735.8|33
1615429500000|2021-03-11 02:25:00|6739.8|6736.8|6740.1|6737.1|6741.1|6738.1|6739.1|6736.1|1
1615429800000|2021-03-11 02:30:00|6740.3|6737.3|6743.3|6740.3|6744.6|6741.6|6739.1|6736.1|36
1615430100000|2021-03-11 02:35:00|6743.8|6740.8|6741.1|6738.1|6743.8|6740.8|6740.8|6737.8|16
1615430400000|2021-03-11 02:40:00|6740.8|6737.8|6740.3|6737.3|6741.1|6738.1|6740.1|6737.1|19
1615430700000|2021-03-11 02:45:00|6740.1|6737.1|6737.6|6734.6|6740.3|6737.3|6737.6|6734.6|32
1615431000000|2021-03-11 02:50:00|6737.8|6734.8|6737.8|6734.8|6737.8|6734.8|6736.8|6733.8|20
1615431300000|2021-03-11 02:55:00|6737.3|6734.3|6739.8|6736.8|6740.6|6737.6|6737.3|6734.3|96
1615431600000|2021-03-11 03:00:00|6740.3|6737.3|6740.1|6737.1|6740.8|6737.8|6739.8|6736.8|17
1615431900000|2021-03-11 03:05:00|6740.3|6737.3|6739.1|6736.1|6741.6|6738.6|6737.6|6734.6|16
1615432200000|2021-03-11 03:10:00|6739.8|6736.8|6743.6|6740.6|6743.6|6740.6|6739.3|6736.3|13
1615432500000|2021-03-11 03:15:00|6743.8|6740.8|6743.1|6740.1|6744.6|6741.6|6743.1|6740.1|8
1615432800000|2021-03-11 03:20:00|6742.6|6739.6|6741.6|6738.6|6742.6|6739.6|6741.6|6738.6|9
1615433100000|2021-03-11 03:25:00|6741.3|6738.3|6746.6|6743.6|6747.1|6744.1|6741.1|6738.1|47
1615433400000|2021-03-11 03:30:00|6746.8|6743.8|6743.1|6740.1|6747.1|6744.1|6742.8|6739.8|36
1615433700000|2021-03-11 03:35:00|6742.8|6739.8|6744.1|6741.1|6745.1|6742.1|6742.8|6739.8|18
1615434000000|2021-03-11 03:40:00|6743.8|6740.8|6742.6|6739.6|6743.8|6740.8|6741.6|6738.6|6
1615434300000|2021-03-11 03:45:00|6742.8|6739.8|6742.1|6739.1|6742.8|6739.8|6741.1|6738.1|5
1615434600000|2021-03-11 03:50:00|6741.8|6738.8|6741.1|6738.1|6741.8|6738.8|6740.6|6737.6|1
1615434900000|2021-03-11 03:55:00|6740.8|6737.8|6740.6|6737.6|6741.6|6738.6|6740.6|6737.6|5
1615435200000|2021-03-11 04:00:00|6740.8|6737.8|6741.1|6738.1|6742.1|6739.1|6739.8|6736.8|34
1615435500000|2021-03-11 04:05:00|6741.3|6738.3|6742.1|6739.1|6743.6|6740.6|6740.8|6737.8|11
1615435800000|2021-03-11 04:10:00|6741.8|6738.8|6739.8|6736.8|6741.8|6738.8|6739.8|6736.8|7
1615436100000|2021-03-11 04:15:00|6740.1|6737.1|6739.6|6736.6|6741.1|6738.1|6739.1|6736.1|22
1615436400000|2021-03-11 04:20:00|6739.8|6736.8|6740.6|6737.6|6741.1|6738.1|6739.6|6736.6|6
1615436700000|2021-03-11 04:25:00|6740.8|6737.8|6739.6|6736.6|6741.1|6738.1|6739.6|6736.6|6
1615437000000|2021-03-11 04:30:00|6739.8|6736.8|6739.8|6736.8|6740.8|6737.8|6739.3|6736.3|4
1615437300000|2021-03-11 04:35:00|6740.1|6737.1|6740.8|6737.8|6741.6|6738.6|6739.8|6736.8|1
1615437600000|2021-03-11 04:40:00|6740.6|6737.6|6740.1|6737.1|6741.8|6738.8|6739.8|6736.8|4
1615437900000|2021-03-11 04:45:00|6739.8|6736.8|6740.1|6737.1|6741.1|6738.1|6738.8|6735.8|4
1615438200000|2021-03-11 04:50:00|6740.3|6737.3|6740.6|6737.6|6741.6|6738.6|6740.3|6737.3|1
1615438500000|2021-03-11 04:55:00|6740.8|6737.8|6740.3|6737.3|6741.3|6738.3|6739.6|6736.6|4
1615438800000|2021-03-11 05:00:00|6740.6|6737.6|6741.8|6738.8|6742.6|6739.6|6739.3|6736.3|2
1615439100000|2021-03-11 05:05:00|6742.8|6739.8|6744.6|6741.6|6745.8|6742.8|6742.6|6739.6|18
1615439400000|2021-03-11 05:10:00|6744.3|6741.3|6743.6|6740.6|6744.6|6741.6|6742.6|6739.6|3
1615439700000|2021-03-11 05:15:00|6743.3|6740.3|6744.3|6741.3|6745.6|6742.6|6742.3|6739.3|17
1615440000000|2021-03-11 05:20:00|6744.1|6741.1|6744.3|6741.3|6744.6|6741.6|6743.3|6740.3|5
1615440300000|2021-03-11 05:25:00|6744.1|6741.1|6742.8|6739.8|6744.6|6741.6|6742.3|6739.3|9
1615440600000|2021-03-11 05:30:00|6742.6|6739.6|6744.8|6741.8|6746.1|6743.1|6742.6|6739.6|31
1615440900000|2021-03-11 05:35:00|6745.1|6742.1|6743.6|6740.6|6745.8|6742.8|6743.6|6740.6|11
1615441200000|2021-03-11 05:40:00|6743.3|6740.3|6742.8|6739.8|6746.3|6743.3|6742.6|6739.6|31
1615441500000|2021-03-11 05:45:00|6742.6|6739.6|6743.8|6740.8|6744.1|6741.1|6742.6|6739.6|18
1615441800000|2021-03-11 05:50:00|6744.1|6741.1|6741.6|6738.6|6745.6|6742.6|6741.6|6738.6|15
1615442100000|2021-03-11 05:55:00|6741.8|6738.8|6741.3|6738.3|6743.3|6740.3|6740.6|6737.6|8
1615442400000|2021-03-11 06:00:00|6741.6|6738.6|6742.3|6739.3|6742.6|6739.6|6739.3|6736.3|26
1615442700000|2021-03-11 06:05:00|6742.6|6739.6|6742.6|6739.6|6744.1|6741.1|6742.3|6739.3|18
1615443000000|2021-03-11 06:10:00|6742.8|6739.8|6741.8|6738.8|6744.6|6741.6|6741.8|6738.8|18
1615443300000|2021-03-11 06:15:00|6742.1|6739.1|6742.1|6739.1|6742.6|6739.6|6741.8|6738.8|9
1615443600000|2021-03-11 06:20:00|6741.8|6738.8|6743.6|6740.6|6743.6|6740.6|6741.8|6738.8|23
1615443900000|2021-03-11 06:25:00|6743.8|6740.8|6745.6|6742.6|6745.8|6742.8|6743.3|6740.3|42
1615444200000|2021-03-11 06:30:00|6745.8|6742.8|6744.6|6741.6|6746.6|6743.6|6744.6|6741.6|10
1615444500000|2021-03-11 06:35:00|6744.8|6741.8|6745.6|6742.6|6745.6|6742.6|6744.6|6741.6|9
1615444800000|2021-03-11 06:40:00|6745.8|6742.8|6748.6|6745.6|6748.8|6745.8|6745.8|6742.8|35
1615445100000|2021-03-11 06:45:00|6748.8|6745.8|6749.6|6746.6|6751.3|6748.3|6748.6|6745.6|24
1615445400000|2021-03-11 06:50:00|6749.3|6746.3|6748.6|6745.6|6751.1|6748.1|6747.6|6744.6|26
1615445700000|2021-03-11 06:55:00|6748.1|6745.1|6751.6|6748.6|6751.6|6748.6|6747.6|6744.6|83
1615446000000|2021-03-11 07:00:00|6751.8|6748.8|6746.1|6744.1|6751.8|6748.8|6741.1|6739.1|248
1615446300000|2021-03-11 07:05:00|6746.3|6744.3|6745.3|6743.3|6749.3|6747.3|6743.6|6741.6|140
1615446600000|2021-03-11 07:10:00|6744.8|6742.8|6746.1|6744.1|6748.8|6746.8|6744.3|6742.3|102
1615446900000|2021-03-11 07:15:00|6746.3|6744.3|6748.3|6746.3|6750.6|6748.6|6746.1|6744.1|151
1615447200000|2021-03-11 07:20:00|6748.1|6746.1|6748.3|6746.3|6750.8|6748.8|6747.8|6745.8|156
1615447500000|2021-03-11 07:25:00|6748.6|6746.6|6753.8|6751.8|6754.3|6752.3|6748.6|6746.6|137
1615447800000|2021-03-11 07:30:00|6753.6|6751.6|6754.6|6752.6|6755.8|6753.8|6752.1|6750.1|158
1615448100000|2021-03-11 07:35:00|6754.8|6752.8|6753.3|6751.3|6755.6|6753.6|6748.8|6746.8|147
1615448400000|2021-03-11 07:40:00|6753.1|6751.1|6752.8|6750.8|6753.6|6751.6|6752.1|6750.1|33
1615448700000|2021-03-11 07:45:00|6753.3|6751.3|6755.3|6753.3|6756.8|6754.8|6753.3|6751.3|79
1615449000000|2021-03-11 07:50:00|6755.1|6753.1|6757.8|6755.8|6758.8|6756.8|6753.6|6751.6|140
1615449300000|2021-03-11 07:55:00|6757.3|6755.3|6759.8|6757.8|6760.6|6758.6|6752.3|6750.3|405
1615449600000|2021-03-11 08:00:00|6759.3|6758.3|6754.8|6753.8|6760.1|6759.1|6742.1|6741.1|2892
1615449900000|2021-03-11 08:05:00|6755.1|6754.1|6743.8|6742.8|6755.6|6754.6|6736.3|6735.3|2454
1615450200000|2021-03-11 08:10:00|6744.1|6743.1|6734.1|6733.1|6745.6|6744.6|6732.1|6731.1|1685
1615450500000|2021-03-11 08:15:00|6733.8|6732.8|6737.1|6736.1|6740.6|6739.6|6730.3|6729.3|1367
1615450800000|2021-03-11 08:20:00|6736.3|6735.3|6738.1|6737.1|6738.1|6737.1|6730.6|6729.6|1122
1615451100000|2021-03-11 08:25:00|6737.3|6736.3|6736.1|6735.1|6743.6|6742.6|6733.3|6732.3|946
1615451400000|2021-03-11 08:30:00|6736.3|6735.3|6729.1|6728.1|6737.1|6736.1|6728.6|6727.6|833
1615451700000|2021-03-11 08:35:00|6728.6|6727.6|6730.1|6729.1|6732.1|6731.1|6724.1|6723.1|822
1615452000000|2021-03-11 08:40:00|6732|6731|6739|6738|6739.5|6738.5|6729.7|6728.7|714
1615452300000|2021-03-11 08:45:00|6738.7|6737.7|6737.2|6736.2|6743|6742|6736.5|6735.5|1297
1615452600000|2021-03-11 08:50:00|6737.5|6736.5|6736.5|6735.5|6739.2|6738.2|6735|6734|374
1615452900000|2021-03-11 08:55:00|6736.2|6735.2|6734.5|6733.5|6737.5|6736.5|6731.2|6730.2|383
1615453200000|2021-03-11 09:00:00|6734.2|6733.2|6735.7|6734.7|6740|6739|6733.2|6732.2|343
1615453500000|2021-03-11 09:05:00|6735.5|6734.5|6736.5|6735.5|6738|6737|6732.5|6731.5|751
1615453800000|2021-03-11 09:10:00|6736.7|6735.7|6736.5|6735.5|6738|6737|6734.5|6733.5|240
1615454100000|2021-03-11 09:15:00|6736|6735|6741|6740|6744|6743|6734.7|6733.7|430
1615454400000|2021-03-11 09:20:00|6741.2|6740.2|6741.2|6740.2|6743.7|6742.7|6739.5|6738.5|227
1615454700000|2021-03-11 09:25:00|6741|6740|6736.5|6735.5|6744|6743|6736.5|6735.5|402
1615455000000|2021-03-11 09:30:00|6736.7|6735.7|6731.2|6730.2|6737.2|6736.2|6730|6729|520
1615455300000|2021-03-11 09:35:00|6731.5|6730.5|6734.7|6733.7|6734.7|6733.7|6730|6729|325
1615455600000|2021-03-11 09:40:00|6735|6734|6731.2|6730.2|6735.2|6734.2|6729|6728|310
1615455900000|2021-03-11 09:45:00|6730.5|6729.5|6728|6727|6733|6732|6728|6727|897
1615456200000|2021-03-11 09:50:00|6727.7|6726.7|6733.5|6732.5|6733.5|6732.5|6727.5|6726.5|533
1615456500000|2021-03-11 09:55:00|6733.7|6732.7|6730.2|6729.2|6733.7|6732.7|6727.7|6726.7|658
1615456800000|2021-03-11 10:00:00|6730|6729|6732|6731|6733|6732|6729|6728|570
1615457100000|2021-03-11 10:05:00|6731.7|6730.7|6730.7|6729.7|6731.7|6730.7|6728.5|6727.5|408
1615457400000|2021-03-11 10:10:00|6730.5|6729.5|6722.7|6721.7|6731.5|6730.5|6722.7|6721.7|550
1615457700000|2021-03-11 10:15:00|6722.5|6721.5|6720.5|6719.5|6725.2|6724.2|6719.5|6718.5|618
1615458000000|2021-03-11 10:20:00|6720.2|6719.2|6720|6719|6720.5|6719.5|6715|6714|785
1615458300000|2021-03-11 10:25:00|6720.2|6719.2|6712.5|6711.5|6720.5|6719.5|6712.5|6711.5|4955
1615458600000|2021-03-11 10:30:00|6712.2|6711.2|6708.5|6707.5|6713.5|6712.5|6708|6707|1660
1615458900000|2021-03-11 10:35:00|6708.2|6707.2|6712|6711|6712.5|6711.5|6707.2|6706.2|2938
1615459200000|2021-03-11 10:40:00|6712.2|6711.2|6707.7|6706.7|6714|6713|6706.7|6705.7|946
1615459500000|2021-03-11 10:45:00|6707.5|6706.5|6709.2|6708.2|6709.5|6708.5|6703.5|6702.5|651
1615459800000|2021-03-11 10:50:00|6709.5|6708.5|6710.2|6709.2|6712.5|6711.5|6708|6707|1271
1615460100000|2021-03-11 10:55:00|6710|6709|6713|6712|6713|6712|6708.5|6707.5|3253
1615460400000|2021-03-11 11:00:00|6712.7|6711.7|6711.7|6710.7|6714.2|6713.2|6710.5|6709.5|1185
1615460700000|2021-03-11 11:05:00|6711.5|6710.5|6713.7|6712.7|6714.2|6713.2|6711.5|6710.5|641
1615461000000|2021-03-11 11:10:00|6714|6713|6711.7|6710.7|6714.2|6713.2|6711.2|6710.2|620
1615461300000|2021-03-11 11:15:00|6711.5|6710.5|6712.2|6711.2|6714|6713|6709.2|6708.2|453
1615461600000|2021-03-11 11:20:00|6712.5|6711.5|6708.5|6707.5|6712.5|6711.5|6707.5|6706.5|533
1615461900000|2021-03-11 11:25:00|6708.7|6707.7|6705.7|6704.7|6710|6709|6704|6703|451
1615462200000|2021-03-11 11:30:00|6705.5|6704.5|6703.5|6702.5|6706|6705|6701.5|6700.5|604
1615462500000|2021-03-11 11:35:00|6703.2|6702.2|6705.2|6704.2|6705.5|6704.5|6699|6698|836
1615462800000|2021-03-11 11:40:00|6705.5|6704.5|6701.5|6700.5|6705.5|6704.5|6700|6699|449
1615463100000|2021-03-11 11:45:00|6701.2|6700.2|6711|6710|6711.7|6710.7|6701|6700|887
1615463400000|2021-03-11 11:50:00|6710.7|6709.7|6704.5|6703.5|6712.5|6711.5|6703.7|6702.7|939
1615463700000|2021-03-11 11:55:00|6704.2|6703.2|6704.7|6703.7|6706|6705|6700|6699|459
1615464000000|2021-03-11 12:00:00|6704.2|6703.2|6707.2|6706.2|6707.2|6706.2|6700.2|6699.2|631
1615464300000|2021-03-11 12:05:00|6707|6706|6703.7|6702.7|6708.5|6707.5|6703.7|6702.7|248
1615464600000|2021-03-11 12:10:00|6704|6703|6708|6707|6708.2|6707.2|6704|6703|236
1615464900000|2021-03-11 12:15:00|6708.2|6707.2|6706.7|6705.7|6709.5|6708.5|6706.7|6705.7|246
1615465200000|2021-03-11 12:20:00|6706.5|6705.5|6712.5|6711.5|6712.7|6711.7|6706.5|6705.5|472
1615465500000|2021-03-11 12:25:00|6712.7|6711.7|6716.5|6715.5|6717.5|6716.5|6712.5|6711.5|679
1615465800000|2021-03-11 12:30:00|6717|6716|6716|6715|6718.2|6717.2|6715|6714|731
1615466100000|2021-03-11 12:35:00|6716.2|6715.2|6719.5|6718.5|6720.2|6719.2|6715|6714|447
1615466400000|2021-03-11 12:40:00|6719.6|6718.6|6723.8|6722.8|6724.1|6723.1|6719.1|6718.1|408
1615466700000|2021-03-11 12:45:00|6724.1|6723.1|6728.6|6727.6|6732.6|6731.6|6722.8|6721.8|1007
1615467000000|2021-03-11 12:50:00|6728.8|6727.8|6724.1|6723.1|6731.8|6730.8|6723.6|6722.6|490
1615467300000|2021-03-11 12:55:00|6724.3|6723.3|6722.1|6721.1|6726.8|6725.8|6721.1|6720.1|670
1615467600000|2021-03-11 13:00:00|6722.6|6721.6|6727.6|6726.6|6728.6|6727.6|6722.3|6721.3|324
1615467900000|2021-03-11 13:05:00|6728.1|6727.1|6726.8|6725.8|6729.1|6728.1|6725.1|6724.1|461
1615468200000|2021-03-11 13:10:00|6726.6|6725.6|6722.3|6721.3|6727.6|6726.6|6722.3|6721.3|258
1615468500000|2021-03-11 13:15:00|6722.6|6721.6|6724.3|6723.3|6725.3|6724.3|6722.6|6721.6|299
1615468800000|2021-03-11 13:20:00|6724.1|6723.1|6723.6|6722.6|6725.1|6724.1|6721.1|6720.1|257
1615469100000|2021-03-11 13:25:00|6724.1|6723.1|6724.8|6723.8|6726.6|6725.6|6723.3|6722.3|354
1615469400000|2021-03-11 13:30:00|6724.6|6723.6|6727.6|6726.6|6727.6|6726.6|6723.6|6722.6|593
1615469700000|2021-03-11 13:35:00|6727.3|6726.3|6726.8|6725.8|6729.1|6728.1|6724.6|6723.6|350
1615470000000|2021-03-11 13:40:00|6726.6|6725.6|6731.1|6730.1|6731.1|6730.1|6723.8|6722.8|337
1615470300000|2021-03-11 13:45:00|6730.6|6729.6|6727.8|6726.8|6731.1|6730.1|6725.6|6724.6|588
1615470600000|2021-03-11 13:50:00|6727.6|6726.6|6728.3|6727.3|6729.1|6728.1|6725.1|6724.1|402
1615470900000|2021-03-11 13:55:00|6728.1|6727.1|6729.1|6728.1|6730.1|6729.1|6726.6|6725.6|359
1615471200000|2021-03-11 14:00:00|6729.3|6728.3|6725.3|6724.3|6729.8|6728.8|6725.1|6724.1|463
1615471500000|2021-03-11 14:05:00|6725.6|6724.6|6724.3|6723.3|6726.6|6725.6|6721.1|6720.1|474
1615471800000|2021-03-11 14:10:00|6724.6|6723.6|6724.1|6723.1|6724.8|6723.8|6721.6|6720.6|301
1615472100000|2021-03-11 14:15:00|6723.8|6722.8|6730.8|6729.8|6731.3|6730.3|6723.6|6722.6|398
1615472400000|2021-03-11 14:20:00|6730.6|6729.6|6733.1|6732.1|6734.1|6733.1|6730.1|6729.1|575
1615472700000|2021-03-11 14:25:00|6732.8|6731.8|6731.8|6730.8|6733.8|6732.8|6730.3|6729.3|291
1615473000000|2021-03-11 14:30:00|6732.6|6731.6|6726.6|6725.6|6732.6|6731.6|6722.8|6721.8|770
1615473300000|2021-03-11 14:35:00|6726.3|6725.3|6721.1|6720.1|6731.6|6730.6|6718.6|6717.6|757
1615473600000|2021-03-11 14:40:00|6721.6|6720.6|6726.6|6725.6|6727.6|6726.6|6721.6|6720.6|1016
1615473900000|2021-03-11 14:45:00|6726.3|6725.3|6728.3|6727.3|6728.6|6727.6|6723.6|6722.6|490
1615474200000|2021-03-11 14:50:00|6728.1|6727.1|6733.1|6732.1|6733.6|6732.6|6728.1|6727.1|580
1615474500000|2021-03-11 14:55:00|6733.3|6732.3|6734.1|6733.1|6736.6|6735.6|6732.6|6731.6|1284
1615474800000|2021-03-11 15:00:00|6735.6|6734.6|6739.1|6738.1|6740.6|6739.6|6734.8|6733.8|1351
1615475100000|2021-03-11 15:05:00|6738.8|6737.8|6735.8|6734.8|6739.6|6738.6|6735.1|6734.1|587
1615475400000|2021-03-11 15:10:00|6735.1|6734.1|6732.4|6731.4|6735.4|6734.4|6732.1|6731.1|503
1615475700000|2021-03-11 15:15:00|6732.6|6731.6|6730.6|6729.6|6734.4|6733.4|6726.4|6725.4|719
1615476000000|2021-03-11 15:20:00|6730.4|6729.4|6731.9|6730.9|6734.4|6733.4|6729.9|6728.9|454
1615476300000|2021-03-11 15:25:00|6732.4|6731.4|6733.9|6732.9|6734.4|6733.4|6730.9|6729.9|663
1615476600000|2021-03-11 15:30:00|6734.4|6733.4|6735.4|6734.4|6735.9|6734.9|6732.4|6731.4|503
1615476900000|2021-03-11 15:35:00|6735.1|6734.1|6733.1|6732.1|6737.4|6736.4|6731.9|6730.9|516
1615477200000|2021-03-11 15:40:00|6733.4|6732.4|6737.9|6736.9|6737.9|6736.9|6733.1|6732.1|423
1615477500000|2021-03-11 15:45:00|6737.6|6736.6|6740.4|6739.4|6740.9|6739.9|6737.4|6736.4|567
1615477800000|2021-03-11 15:50:00|6740.1|6739.1|6741.9|6740.9|6742.4|6741.4|6739.4|6738.4|700
1615478100000|2021-03-11 15:55:00|6741.6|6740.6|6739.4|6738.4|6742.9|6741.9|6739.4|6738.4|559
1615478400000|2021-03-11 16:00:00|6739.6|6738.6|6734.9|6733.9|6739.9|6738.9|6734.9|6733.9|721
1615478700000|2021-03-11 16:05:00|6735.1|6734.1|6731.9|6730.9|6735.4|6734.4|6730.9|6729.9|838
1615479000000|2021-03-11 16:10:00|6731.4|6730.4|6734.9|6733.9|6735.4|6734.4|6731.1|6730.1|995
1615479300000|2021-03-11 16:15:00|6735.1|6734.1|6732.4|6731.4|6736.4|6735.4|6731.9|6730.9|939
1615479600000|2021-03-11 16:20:00|6732.9|6731.9|6731.4|6730.4|6733.4|6732.4|6730.4|6729.4|1141
1615479900000|2021-03-11 16:25:00|6730.9|6729.9|6733.4|6731.4|6735.9|6734.9|6728.6|6727.6|2470
1615480200000|2021-03-11 16:30:00|6733.9|6731.9|6738.9|6736.9|6739.4|6737.4|6728.9|6726.9|5208
1615480500000|2021-03-11 16:35:00|6739.4|6737.4|6736.9|6734.9|6740.4|6738.4|6736.4|6734.4|1889
1615480800000|2021-03-11 16:40:00|6737.1|6735.1|6738.6|6736.6|6738.6|6736.6|6735.6|6733.6|526
1615481100000|2021-03-11 16:45:00|6738.4|6736.4|6736.4|6734.4|6738.4|6736.4|6734.9|6732.9|319
1615481400000|2021-03-11 16:50:00|6736.9|6734.9|6733.9|6731.9|6738.4|6736.4|6733.4|6731.4|381
1615481700000|2021-03-11 16:55:00|6734.1|6732.1|6728.9|6726.9|6734.1|6732.1|6728.9|6726.9|303
1615482000000|2021-03-11 17:00:00|6729.1|6727.1|6730.6|6728.6|6731.4|6729.4|6728.4|6726.4|250
1615482300000|2021-03-11 17:05:00|6730.9|6728.9|6731.4|6729.4|6731.6|6729.6|6729.9|6727.9|204
1615482600000|2021-03-11 17:10:00|6731.9|6729.9|6731.4|6729.4|6734.4|6732.4|6731.4|6729.4|282
1615482900000|2021-03-11 17:15:00|6731.6|6729.6|6731.9|6729.9|6732.9|6730.9|6730.6|6728.6|356
1615483200000|2021-03-11 17:20:00|6732.1|6730.1|6730.4|6728.4|6732.4|6730.4|6729.9|6727.9|147
1615483500000|2021-03-11 17:25:00|6730.1|6728.1|6730.9|6728.9|6731.6|6729.6|6728.9|6726.9|174
1615483800000|2021-03-11 17:30:00|6731.4|6729.4|6730.4|6728.4|6732.9|6730.9|6729.9|6727.9|134
1615484100000|2021-03-11 17:35:00|6730.6|6728.6|6731.9|6729.9|6732.9|6730.9|6730.4|6728.4|84
1615484400000|2021-03-11 17:40:00|6731.6|6729.6|6728.6|6726.6|6732.4|6730.4|6726.9|6724.9|583
1615484700000|2021-03-11 17:45:00|6728.9|6726.9|6729.9|6727.9|6732.1|6730.1|6728.6|6726.6|277
1615485000000|2021-03-11 17:50:00|6729.4|6727.4|6729.1|6727.1|6730.4|6728.4|6726.9|6724.9|247
1615485300000|2021-03-11 17:55:00|6729.4|6727.4|6730.9|6728.9|6732.4|6730.4|6727.9|6725.9|192
1615485600000|2021-03-11 18:00:00|6730.6|6728.6|6734.1|6732.1|6735.1|6733.1|6729.4|6727.4|155
1615485900000|2021-03-11 18:05:00|6734.4|6732.4|6731.1|6729.1|6736.4|6734.4|6731.1|6729.1|250
1615486200000|2021-03-11 18:10:00|6730.9|6728.9|6731.1|6729.1|6733.1|6731.1|6728.9|6726.9|244
1615486500000|2021-03-11 18:15:00|6731.4|6729.4|6731.1|6729.1|6734.4|6732.4|6731.1|6729.1|145
1615486800000|2021-03-11 18:20:00|6731.4|6729.4|6728.9|6726.9|6731.9|6729.9|6727.9|6725.9|117
1615487100000|2021-03-11 18:25:00|6728.6|6726.6|6730.4|6728.4|6731.4|6729.4|6728.4|6726.4|117
1615487400000|2021-03-11 18:30:00|6730.6|6728.6|6726.9|6724.9|6731.9|6729.9|6726.4|6724.4|104
1615487700000|2021-03-11 18:35:00|6727.1|6725.1|6727.9|6725.9|6730.9|6728.9|6726.9|6724.9|96
1615488000000|2021-03-11 18:40:00|6728.4|6726.4|6725.6|6723.6|6729.4|6727.4|6725.4|6723.4|95
1615488300000|2021-03-11 18:45:00|6725.4|6723.4|6726.1|6724.1|6726.9|6724.9|6725.4|6723.4|93
1615488600000|2021-03-11 18:50:00|6725.9|6723.9|6726.9|6724.9|6726.9|6724.9|6725.1|6723.1|105
1615488900000|2021-03-11 18:55:00|6726.6|6724.6|6726.1|6724.1|6728.9|6726.9|6725.4|6723.4|250
1615489200000|2021-03-11 19:00:00|6725.9|6723.9|6729.9|6727.9|6731.4|6729.4|6725.9|6723.9|97
1615489500000|2021-03-11 19:05:00|6730.1|6728.1|6728.4|6726.4|6730.6|6728.6|6728.4|6726.4|113
1615489800000|2021-03-11 19:10:00|6728.6|6726.6|6729.9|6727.9|6730.9|6728.9|6726.9|6724.9|118
1615490100000|2021-03-11 19:15:00|6729.4|6727.4|6729.4|6727.4|6729.9|6727.9|6728.6|6726.6|133
1615490400000|2021-03-11 19:20:00|6729.6|6727.6|6730.9|6728.9|6730.9|6728.9|6729.4|6727.4|86
1615490700000|2021-03-11 19:25:00|6730.4|6728.4|6728.4|6726.4|6730.4|6728.4|6728.4|6726.4|97
1615491000000|2021-03-11 19:30:00|6727.9|6725.9|6726.6|6724.6|6728.9|6726.9|6726.6|6724.6|120
1615491300000|2021-03-11 19:35:00|6726.9|6724.9|6724.9|6722.9|6726.9|6724.9|6724.1|6722.1|170
1615491600000|2021-03-11 19:40:00|6724.6|6722.6|6722.9|6720.9|6725.1|6723.1|6722.9|6720.9|188
1615491900000|2021-03-11 19:45:00|6723.1|6721.1|6718.6|6716.6|6723.4|6721.4|6718.4|6716.4|171
1615492200000|2021-03-11 19:50:00|6718.4|6716.4|6717.9|6715.9|6719.9|6717.9|6717.9|6715.9|153
1615492500000|2021-03-11 19:55:00|6717.4|6715.4|6715.4|6713.4|6717.4|6715.4|6715.4|6713.4|168
1615492800000|2021-03-11 20:00:00|6714.9|6712.9|6715.9|6713.9|6716.9|6714.9|6714.9|6712.9|269
1615493100000|2021-03-11 20:05:00|6715.6|6713.6|6715.4|6713.4|6715.9|6713.9|6714.4|6712.4|216
1615493400000|2021-03-11 20:10:00|6715.9|6713.9|6715.1|6713.1|6715.9|6713.9|6714.4|6712.4|185
1615493700000|2021-03-11 20:15:00|6714.9|6712.9|6718.9|6716.9|6718.9|6716.9|6714.4|6712.4|189
1615494000000|2021-03-11 20:20:00|6718.6|6716.6|6721.9|6719.9|6722.4|6720.4|6718.4|6716.4|148
1615494300000|2021-03-11 20:25:00|6721.6|6719.6|6722.9|6720.9|6722.9|6720.9|6720.1|6718.1|104
1615494600000|2021-03-11 20:30:00|6722.6|6720.6|6719.9|6717.9|6723.1|6721.1|6718.9|6716.9|253
1615494900000|2021-03-11 20:35:00|6719.6|6717.6|6723.4|6721.4|6723.4|6721.4|6719.4|6717.4|209
1615495200000|2021-03-11 20:40:00|6723.6|6721.6|6723.6|6721.6|6724.4|6722.4|6722.9|6720.9|176
1615495500000|2021-03-11 20:45:00|6723.9|6721.9|6726.4|6724.4|6726.9|6724.9|6723.6|6721.6|346
1615495800000|2021-03-11 20:50:00|6725.9|6723.9|6727.9|6725.9|6728.1|6726.1|6725.9|6723.9|595
1615496100000|2021-03-11 20:55:00|6727.6|6725.6|6726.9|6722.9|6729.4|6727.4|6721.4|6719.4|769
1615496400000|2021-03-11 21:00:00|6727.6|6723.6|6725.8|6721.8|6728.3|6724.3|6725.1|6721.1|0
1615496700000|2021-03-11 21:05:00|6725.5|6721.5|6726.6|6722.6|6726.6|6722.6|6724.5|6720.5|0
1615497000000|2021-03-11 21:10:00|6726.3|6722.3|6725.5|6721.5|6726.6|6722.6|6723.9|6719.9|0
1615497300000|2021-03-11 21:15:00|6725.3|6721.3|6725.8|6721.8|6726.4|6722.4|6725.1|6721.1|0
1615497600000|2021-03-11 21:20:00|6726|6722|6725.1|6721.1|6726.2|6722.2|6725.1|6721.1|0
1615497900000|2021-03-11 21:25:00|6725.2|6721.2|6725.4|6721.4|6726.5|6722.5|6725.1|6721.1|0
1615498200000|2021-03-11 21:30:00|6725.5|6721.5|6724.1|6720.1|6725.5|6721.5|6723.1|6719.1|0
1615498500000|2021-03-11 21:35:00|6723.8|6719.8|6724.1|6720.1|6724.4|6720.4|6723.5|6719.5|0
1615498800000|2021-03-11 21:40:00|6724.4|6720.4|6724.8|6720.8|6725.4|6721.4|6723.7|6719.7|0
1615499100000|2021-03-11 21:45:00|6724.4|6720.4|6723.9|6719.9|6724.8|6720.8|6723.5|6719.5|0
1615499400000|2021-03-11 21:50:00|6723.5|6719.5|6723.5|6719.5|6725.2|6721.2|6723.5|6719.5|0
1615499700000|2021-03-11 21:55:00|6723.8|6719.8|6724.8|6720.8|6725.5|6721.5|6722.5|6718.5|0
1615500000000|2021-03-11 22:00:00|6725.2|6721.2|6726.6|6722.6|6726.6|6722.6|6725|6721|0
1615500300000|2021-03-11 22:05:00|6726.7|6722.7|6727.8|6723.8|6728.2|6724.2|6726.7|6722.7|0
1615500600000|2021-03-11 22:10:00|6727.9|6723.9|6727.8|6723.8|6727.9|6723.9|6727.3|6723.3|0
1615500900000|2021-03-11 22:15:00|6727.5|6723.5|6727.7|6723.7|6727.7|6723.7|6727|6723|0
1615501200000|2021-03-11 22:20:00|6727.2|6723.2|6728|6724|6728|6724|6727.2|6723.2|0
1615501500000|2021-03-11 22:25:00|6728.1|6724.1|6728|6724|6728.1|6724.1|6728|6724|0
1615501800000|2021-03-11 22:30:00|6727.9|6723.9|6728|6724|6728|6724|6727.9|6723.9|0
1615502100000|2021-03-11 22:35:00|6728.1|6724.1|6728.7|6724.7|6728.7|6724.7|6728.1|6724.1|0
1615502400000|2021-03-11 22:40:00|6729|6725|6728.9|6724.9|6729|6725|6728.8|6724.8|0
1615502700000|2021-03-11 22:45:00|6729|6725|6730.1|6726.1|6730.1|6726.1|6728.9|6724.9|0
1615503000000|2021-03-11 22:50:00|6730|6726|6729.6|6725.6|6730.1|6726.1|6729.5|6725.5|0
1615503300000|2021-03-11 22:55:00|6729.5|6725.5|6731.4|6727.4|6731.4|6727.4|6729.4|6725.4|0
1615503600000|2021-03-11 23:00:00|6731.5|6727.5|6733.4|6729.4|6734|6730|6730.2|6726.2|0
1615503900000|2021-03-11 23:05:00|6733.6|6729.6|6733.6|6729.6|6733.7|6729.7|6732.6|6728.6|0
1615504200000|2021-03-11 23:10:00|6733.3|6729.3|6736.8|6732.8|6737.1|6733.1|6733.3|6729.3|0
1615504500000|2021-03-11 23:15:00|6737.1|6733.1|6735.8|6731.8|6737.3|6733.3|6735.8|6731.8|0
1615504800000|2021-03-11 23:20:00|6736|6732|6736.8|6732.8|6737.9|6733.9|6735.8|6731.8|0
1615505100000|2021-03-11 23:25:00|6736.9|6732.9|6738|6734|6738|6734|6736.8|6732.8|0
1615505400000|2021-03-11 23:30:00|6737.8|6733.8|6740.3|6736.3|6740.3|6736.3|6737.3|6733.3|0
1615505700000|2021-03-11 23:35:00|6740|6736|6738.6|6734.6|6740.3|6736.3|6738.6|6734.6|0
1615506000000|2021-03-11 23:40:00|6739|6735|6737.7|6733.7|6739.5|6735.5|6737.7|6733.7|0
1615506300000|2021-03-11 23:45:00|6737.9|6733.9|6736.9|6732.9|6738.7|6734.7|6736.9|6732.9|0
1615506600000|2021-03-11 23:50:00|6736.6|6732.6|6735.5|6731.5|6737.2|6733.2|6734.5|6730.5|0
1615506900000|2021-03-11 23:55:00|6735.2|6731.2|6733.2|6729.2|6736.6|6732.6|6732.8|6728.8|0
1615507200000|2021-03-12 00:00:00|6733.5|6729.5|6737.5|6733.5|6737.5|6733.5|6732.2|6728.2|0
1615507500000|2021-03-12 00:05:00|6737.9|6733.9|6737.8|6733.8|6738.8|6734.8|6735.7|6731.7|0
1615507800000|2021-03-12 00:10:00|6737.5|6733.5|6734.4|6730.4|6737.5|6733.5|6733.3|6729.3|0
1615508100000|2021-03-12 00:15:00|6734.1|6730.1|6733.4|6729.4|6737.9|6733.9|6731.8|6727.8|0
1615508400000|2021-03-12 00:20:00|6733.5|6729.5|6728.5|6724.5|6733.5|6729.5|6728.5|6724.5|0
1615508700000|2021-03-12 00:25:00|6728.4|6724.4|6730.7|6726.7|6730.7|6726.7|6728.3|6724.3|0
1615509000000|2021-03-12 00:30:00|6730.6|6726.6|6727.8|6723.8|6730.6|6726.6|6727.5|6723.5|0
1615509300000|2021-03-12 00:35:00|6727.7|6723.7|6732.4|6728.4|6734|6730|6727.7|6723.7|0
1615509600000|2021-03-12 00:40:00|6732.5|6728.5|6734.6|6730.6|6735.9|6731.9|6732.5|6728.5|0
1615509900000|2021-03-12 00:45:00|6734.7|6730.7|6733|6729|6735.4|6731.4|6731.2|6727.2|0
1615510200000|2021-03-12 00:50:00|6733.7|6729.7|6732.5|6728.5|6733.7|6729.7|6731.8|6727.8|0
1615510500000|2021-03-12 00:55:00|6732.4|6728.4|6731.4|6727.4|6733|6729|6730|6726|0
1615510800000|2021-03-12 01:00:00|6731.3|6727.3|6731.4|6728.4|6734.9|6731.9|6730|6726|22
1615511100000|2021-03-12 01:05:00|6730.6|6727.6|6733.1|6730.1|6734.1|6731.1|6730.6|6727.6|35
1615511400000|2021-03-12 01:10:00|6732.6|6729.6|6733.6|6730.6|6734.6|6731.6|6732.6|6729.6|32
1615511700000|2021-03-12 01:15:00|6733.4|6730.4|6732.9|6729.9|6735.6|6732.6|6731.9|6728.9|28
1615512000000|2021-03-12 01:20:00|6733.1|6730.1|6732.4|6729.4|6734.4|6731.4|6732.1|6729.1|29
1615512300000|2021-03-12 01:25:00|6732.6|6729.6|6731.9|6728.9|6732.6|6729.6|6731.6|6728.6|21
1615512600000|2021-03-12 01:30:00|6732.1|6729.1|6729.9|6726.9|6732.1|6729.1|6728.6|6725.6|35
1615512900000|2021-03-12 01:35:00|6730.1|6727.1|6728.4|6725.4|6732.4|6729.4|6728.1|6725.1|8
1615513200000|2021-03-12 01:40:00|6728.1|6725.1|6729.9|6726.9|6729.9|6726.9|6727.4|6724.4|12
1615513500000|2021-03-12 01:45:00|6729.6|6726.6|6731.6|6728.6|6731.6|6728.6|6728.6|6725.6|9
1615513800000|2021-03-12 01:50:00|6731.4|6728.4|6727.6|6724.6|6731.4|6728.4|6727.6|6724.6|12
1615514100000|2021-03-12 01:55:00|6727.4|6724.4|6727.9|6724.9|6728.4|6725.4|6725.9|6722.9|5
1615514400000|2021-03-12 02:00:00|6727.6|6724.6|6729.6|6726.6|6730.4|6727.4|6727.6|6724.6|16
1615514700000|2021-03-12 02:05:00|6729.4|6726.4|6728.9|6725.9|6729.9|6726.9|6727.6|6724.6|40
1615515000000|2021-03-12 02:10:00|6728.6|6725.6|6731.9|6728.9|6731.9|6728.9|6728.1|6725.1|64
1615515300000|2021-03-12 02:15:00|6731.6|6728.6|6731.6|6728.6|6732.4|6729.4|6731.1|6728.1|14
1615515600000|2021-03-12 02:20:00|6731.9|6728.9|6724.4|6721.4|6731.9|6728.9|6724.4|6721.4|20
1615515900000|2021-03-12 02:25:00|6724.6|6721.6|6718.9|6715.9|6725.1|6722.1|6718.9|6715.9|10
1615516200000|2021-03-12 02:30:00|6718.6|6715.6|6718.6|6715.6|6718.9|6715.9|6716.6|6713.6|27
1615516500000|2021-03-12 02:35:00|6718.9|6715.9|6717.1|6714.1|6719.6|6716.6|6717.1|6714.1|37
1615516800000|2021-03-12 02:40:00|6716.9|6713.9|6715.4|6712.4|6718.6|6715.6|6715.4|6712.4|20
1615517100000|2021-03-12 02:45:00|6715.1|6712.1|6714.9|6711.9|6715.1|6712.1|6713.1|6710.1|103
1615517400000|2021-03-12 02:50:00|6714.6|6711.6|6715.1|6712.1|6715.4|6712.4|6714.4|6711.4|11
1615517700000|2021-03-12 02:55:00|6714.9|6711.9|6717.4|6714.4|6717.9|6714.9|6714.6|6711.6|56
1615518000000|2021-03-12 03:00:00|6717.1|6714.1|6717.4|6714.4|6718.1|6715.1|6715.9|6712.9|11
1615518300000|2021-03-12 03:05:00|6717.6|6714.6|6716.6|6713.6|6718.4|6715.4|6715.4|6712.4|12
1615518600000|2021-03-12 03:10:00|6716.9|6713.9|6718.1|6715.1|6718.1|6715.1|6716.6|6713.6|10
1615518900000|2021-03-12 03:15:00|6717.9|6714.9|6717.6|6714.6|6718.9|6715.9|6716.9|6713.9|20
1615519200000|2021-03-12 03:20:00|6718.4|6715.4|6720.6|6717.6|6720.9|6717.9|6717.6|6714.6|15
1615519500000|2021-03-12 03:25:00|6720.9|6717.9|6721.9|6718.9|6722.4|6719.4|6720.9|6717.9|17
1615519800000|2021-03-12 03:30:00|6721.6|6718.6|6722.1|6719.1|6723.6|6720.6|6720.6|6717.6|22
1615520100000|2021-03-12 03:35:00|6721.9|6718.9|6724.1|6721.1|6724.4|6721.4|6720.9|6717.9|8
1615520400000|2021-03-12 03:40:00|6723.9|6720.9|6724.9|6721.9|6725.1|6722.1|6722.9|6719.9|4
1615520700000|2021-03-12 03:45:00|6724.6|6721.6|6724.9|6721.9|6725.1|6722.1|6723.4|6720.4|1
1615521000000|2021-03-12 03:50:00|6724.6|6721.6|6725.4|6722.4|6726.1|6723.1|6724.4|6721.4|0
1615521300000|2021-03-12 03:55:00|6725.6|6722.6|6727.6|6724.6|6727.9|6724.9|6725.4|6722.4|23
1615521600000|2021-03-12 04:00:00|6727.9|6724.9|6726.6|6723.6|6727.9|6724.9|6725.6|6722.6|71
1615521900000|2021-03-12 04:05:00|6726.4|6723.4|6725.1|6722.1|6726.4|6723.4|6724.1|6721.1|24
1615522200000|2021-03-12 04:10:00|6724.9|6721.9|6726.6|6723.6|6726.6|6723.6|6724.9|6721.9|15
1615522500000|2021-03-12 04:15:00|6726.4|6723.4|6724.6|6721.6|6726.6|6723.6|6723.4|6720.4|10
1615522800000|2021-03-12 04:20:00|6724.4|6721.4|6724.9|6721.9|6726.4|6723.4|6723.4|6720.4|3
1615523100000|2021-03-12 04:25:00|6725.1|6722.1|6725.9|6722.9|6726.4|6723.4|6724.9|6721.9|0
1615523400000|2021-03-12 04:30:00|6726.1|6723.1|6728.4|6725.4|6729.1|6726.1|6726.1|6723.1|4
1615523700000|2021-03-12 04:35:00|6728.6|6725.6|6727.9|6724.9|6728.9|6725.9|6727.4|6724.4|3
1615524000000|2021-03-12 04:40:00|6728.1|6725.1|6728.1|6725.1|6728.1|6725.1|6727.4|6724.4|0
1615524300000|2021-03-12 04:45:00|6727.9|6724.9|6726.4|6723.4|6727.9|6724.9|6725.4|6722.4|8
1615524600000|2021-03-12 04:50:00|6726.6|6723.6|6727.4|6724.4|6727.9|6724.9|6725.9|6722.9|1
1615524900000|2021-03-12 04:55:00|6727.1|6724.1|6729.1|6726.1|6729.1|6726.1|6726.9|6723.9|24
1615525200000|2021-03-12 05:00:00|6728.1|6725.1|6729.4|6726.4|6729.9|6726.9|6727.4|6724.4|11
1615525500000|2021-03-12 05:05:00|6729.6|6726.6|6726.4|6723.4|6729.9|6726.9|6726.4|6723.4|10
1615525800000|2021-03-12 05:10:00|6726.1|6723.1|6727.6|6724.6|6727.6|6724.6|6724.4|6721.4|13
1615526100000|2021-03-12 05:15:00|6727.9|6724.9|6725.9|6722.9|6727.9|6724.9|6724.6|6721.6|26
1615526400000|2021-03-12 05:20:00|6726.1|6723.1|6723.1|6720.1|6726.1|6723.1|6722.6|6719.6|7
1615526700000|2021-03-12 05:25:00|6723.4|6720.4|6723.4|6720.4|6723.9|6720.9|6722.6|6719.6|13
1615527000000|2021-03-12 05:30:00|6723.6|6720.6|6721.4|6718.4|6724.4|6721.4|6721.1|6718.1|8
1615527300000|2021-03-12 05:35:00|6721.1|6718.1|6720.6|6717.6|6721.1|6718.1|6719.4|6716.4|8
1615527600000|2021-03-12 05:40:00|6721.1|6718.1|6718.9|6715.9|6722.6|6719.6|6718.6|6715.6|24
1615527900000|2021-03-12 05:45:00|6719.1|6716.1|6718.9|6715.9|6719.6|6716.6|6718.1|6715.1|15
1615528200000|2021-03-12 05:50:00|6719.1|6716.1|6716.9|6713.9|6720.1|6717.1|6716.4|6713.4|8
1615528500000|2021-03-12 05:55:00|6716.6|6713.6|6716.9|6713.9|6716.9|6713.9|6714.9|6711.9|22
1615528800000|2021-03-12 06:00:00|6716.6|6713.6|6720.6|6717.6|6720.6|6717.6|6716.6|6713.6|38
1615529100000|2021-03-12 06:05:00|6720.9|6717.9|6721.6|6718.6|6722.6|6719.6|6720.9|6717.9|23
1615529400000|2021-03-12 06:10:00|6721.9|6718.9|6721.1|6718.1|6722.6|6719.6|6720.1|6717.1|25
1615529700000|2021-03-12 06:15:00|6721.4|6718.4|6720.6|6717.6|6722.4|6719.4|6718.6|6715.6|53
1615530000000|2021-03-12 06:20:00|6720.1|6717.1|6718.1|6715.1|6720.1|6717.1|6716.4|6713.4|40
1615530300000|2021-03-12 06:25:00|6718.4|6715.4|6718.1|6715.1|6719.9|6716.9|6718.1|6715.1|18
1615530600000|2021-03-12 06:30:00|6717.9|6714.9|6717.6|6714.6|6719.1|6716.1|6716.1|6713.1|35
1615530900000|2021-03-12 06:35:00|6718.4|6715.4|6720.1|6717.1|6721.6|6718.6|6718.1|6715.1|73
1615531200000|2021-03-12 06:40:00|6720.4|6717.4|6719.1|6716.1|6720.6|6717.6|6719.1|6716.1|51
1615531500000|2021-03-12 06:45:00|6718.9|6715.9|6718.6|6715.6|6719.9|6716.9|6717.6|6714.6|49
1615531800000|2021-03-12 06:50:00|6718.9|6715.9|6719.1|6716.1|6720.6|6717.6|6717.1|6714.1|91
1615532100000|2021-03-12 06:55:00|6718.9|6715.9|6717.9|6714.9|6719.4|6716.4|6716.1|6713.1|197
1615532400000|2021-03-12 07:00:00|6718.1|6715.1|6721.4|6719.4|6723.1|6721.1|6716.1|6714.1|236
1615532700000|2021-03-12 07:05:00|6721.6|6719.6|6718.1|6716.1|6723.1|6721.1|6717.6|6715.6|147
1615533000000|2021-03-12 07:10:00|6717.9|6715.9|6715.1|6713.1|6717.9|6715.9|6714.4|6712.4|917
1615533300000|2021-03-12 07:15:00|6714.9|6712.9|6710.1|6708.1|6715.4|6713.4|6710.1|6708.1|144
1615533600000|2021-03-12 07:20:00|6710.4|6708.4|6707.6|6705.6|6710.6|6708.6|6707.4|6705.4|127
1615533900000|2021-03-12 07:25:00|6707.4|6705.4|6708.4|6706.4|6711.9|6709.9|6705.6|6703.6|223
1615534200000|2021-03-12 07:30:00|6708.1|6706.1|6702.9|6700.9|6708.1|6706.1|6702.9|6700.9|147
1615534500000|2021-03-12 07:35:00|6702.6|6700.6|6699.9|6697.9|6702.9|6700.9|6698.4|6696.4|255
1615534800000|2021-03-12 07:40:00|6700.1|6698.1|6700.6|6698.6|6703.9|6701.9|6697.9|6695.9|163
1615535100000|2021-03-12 07:45:00|6700.4|6698.4|6707.9|6705.9|6710.4|6708.4|6699.9|6697.9|274
1615535400000|2021-03-12 07:50:00|6707.6|6705.6|6708.1|6706.1|6709.4|6707.4|6705.9|6703.9|204
1615535700000|2021-03-12 07:55:00|6706.9|6704.9|6704.1|6702.1|6708.1|6706.1|6702.4|6700.4|348
1615536000000|2021-03-12 08:00:00|6703.6|6702.6|6710.9|6709.9|6725.4|6724.4|6703.6|6702.6|3085
1615536300000|2021-03-12 08:05:00|6711.4|6710.4|6724.9|6723.9|6724.9|6723.9|6710.6|6709.6|1527
1615536600000|2021-03-12 08:10:00|6724.6|6723.6|6722.9|6721.9|6725.9|6724.9|6716.9|6715.9|1073
1615536900000|2021-03-12 08:15:00|6722.6|6721.6|6731.4|6730.4|6734.6|6733.6|6719.9|6718.9|757
1615537200000|2021-03-12 08:20:00|6731.1|6730.1|6741.9|6740.9|6741.9|6740.9|6729.9|6728.9|684
1615537500000|2021-03-12 08:25:00|6741.6|6740.6|6741.6|6740.6|6742.9|6741.9|6737.4|6736.4|2547
1615537800000|2021-03-12 08:30:00|6741.4|6740.4|6728.9|6727.9|6742.1|6741.1|6728.6|6727.6|1403
1615538100000|2021-03-12 08:35:00|6729.4|6728.4|6719.6|6718.6|6729.4|6728.4|6719.4|6718.4|695
1615538400000|2021-03-12 08:40:00|6720.7|6719.7|6722|6721|6725|6724|6719.7|6718.7|404
1615538700000|2021-03-12 08:45:00|6722.2|6721.2|6718.5|6717.5|6730|6729|6718.5|6717.5|2240
1615539000000|2021-03-12 08:50:00|6718.7|6717.7|6721|6720|6721.5|6720.5|6710.2|6709.2|1028
1615539300000|2021-03-12 08:55:00|6720.2|6719.2|6712.5|6711.5|6720.5|6719.5|6711|6710|472
1615539600000|2021-03-12 09:00:00|6712|6711|6720.7|6719.7|6721.2|6720.2|6709|6708|720
1615539900000|2021-03-12 09:05:00|6721|6720|6729.5|6728.5|6730.2|6729.2|6721|6720|473
1615540200000|2021-03-12 09:10:00|6729.2|6728.2|6722.7|6721.7|6731.2|6730.2|6722.5|6721.5|406
1615540500000|2021-03-12 09:15:00|6723|6722|6721|6720|6725.5|6724.5|6717|6716|1266
1615540800000|2021-03-12 09:20:00|6720.7|6719.7|6714.5|6713.5|6722.5|6721.5|6713.5|6712.5|375
1615541100000|2021-03-12 09:25:00|6714.2|6713.2|6713.5|6712.5|6716.2|6715.2|6710|6709|391
1615541400000|2021-03-12 09:30:00|6713.7|6712.7|6721.5|6720.5|6723.5|6722.5|6711.5|6710.5|409
1615541700000|2021-03-12 09:35:00|6721.7|6720.7|6720.2|6719.2|6722.7|6721.7|6718.5|6717.5|337
1615542000000|2021-03-12 09:40:00|6720|6719|6722.5|6721.5|6722.5|6721.5|6717.7|6716.7|384
1615542300000|2021-03-12 09:45:00|6722.2|6721.2|6721.2|6720.2|6724.2|6723.2|6720.7|6719.7|311
1615542600000|2021-03-12 09:50:00|6721|6720|6723|6722|6725|6724|6717.5|6716.5|363
1615542900000|2021-03-12 09:55:00|6723.2|6722.2|6723.2|6722.2|6725.7|6724.7|6722.5|6721.5|1806
1615543200000|2021-03-12 10:00:00|6723.5|6722.5|6719|6718|6724.7|6723.7|6718.2|6717.2|3875
1615543500000|2021-03-12 10:05:00|6719.2|6718.2|6717|6716|6721|6720|6714|6713|421
1615543800000|2021-03-12 10:10:00|6716.7|6715.7|6717.5|6716.5|6718.5|6717.5|6714.5|6713.5|200
1615544100000|2021-03-12 10:15:00|6717|6716|6715|6714|6720.5|6719.5|6714.7|6713.7|222
1615544400000|2021-03-12 10:20:00|6715.2|6714.2|6715|6714|6717|6716|6712.5|6711.5|267
1615544700000|2021-03-12 10:25:00|6715.5|6714.5|6716.5|6715.5|6717|6716|6714.5|6713.5|236
1615545000000|2021-03-12 10:30:00|6716.2|6715.2|6720.5|6719.5|6720.7|6719.7|6715.5|6714.5|285
1615545300000|2021-03-12 10:35:00|6720.7|6719.7|6722|6721|6723|6722|6718.5|6717.5|293
1615545600000|2021-03-12 10:40:00|6722.2|6721.2|6723|6722|6725|6724|6721|6720|247
1615545900000|2021-03-12 10:45:00|6723.2|6722.2|6721.7|6720.7|6725|6724|6721|6720|308
1615546200000|2021-03-12 10:50:00|6721.5|6720.5|6719|6718|6724.5|6723.5|6719|6718|275
1615546500000|2021-03-12 10:55:00|6719.2|6718.2|6720.5|6719.5|6722|6721|6718|6717|276
1615546800000|2021-03-12 11:00:00|6720.7|6719.7|6719.2|6718.2|6722|6721|6716.5|6715.5|407
1615547100000|2021-03-12 11:05:00|6719.5|6718.5|6717.5|6716.5|6720|6719|6715|6714|1263
1615547400000|2021-03-12 11:10:00|6717|6716|6714|6713|6717.5|6716.5|6713.5|6712.5|616
1615547700000|2021-03-12 11:15:00|6713.5|6712.5|6716.2|6715.2|6717|6716|6713.5|6712.5|629
1615548000000|2021-03-12 11:20:00|6716.5|6715.5|6717.7|6716.7|6720|6719|6714.5|6713.5|3474
1615548300000|2021-03-12 11:25:00|6717.5|6716.5|6715.7|6714.7|6720.5|6719.5|6715.5|6714.5|155
1615548600000|2021-03-12 11:30:00|6715.5|6714.5|6721|6720|6721|6720|6715|6714|354
1615548900000|2021-03-12 11:35:00|6720.7|6719.7|6723.5|6722.5|6723.5|6722.5|6718.7|6717.7|299
1615549200000|2021-03-12 11:40:00|6724|6723|6724.5|6723.5|6725|6724|6722|6721|422
1615549500000|2021-03-12 11:45:00|6724|6723|6726.2|6725.2|6727.5|6726.5|6722|6721|281
1615549800000|2021-03-12 11:50:00|6726|6725|6731|6730|6731|6730|6726|6725|335
1615550100000|2021-03-12 11:55:00|6730.7|6729.7|6728|6727|6731.7|6730.7|6727.7|6726.7|567
1615550400000|2021-03-12 12:00:00|6728.2|6727.2|6731.2|6730.2|6731.5|6730.5|6726.5|6725.5|371
1615550700000|2021-03-12 12:05:00|6731|6730|6734|6733|6735.5|6734.5|6730.5|6729.5|385
1615551000000|2021-03-12 12:10:00|6734.2|6733.2|6737.2|6736.2|6737.7|6736.7|6734|6733|480
1615551300000|2021-03-12 12:15:00|6737|6736|6736.2|6735.2|6740|6739|6736.2|6735.2|286
1615551600000|2021-03-12 12:20:00|6736.5|6735.5|6735.5|6734.5|6737|6736|6734|6733|269
1615551900000|2021-03-12 12:25:00|6735.7|6734.7|6735|6734|6736.2|6735.2|6734|6733|1628
1615552200000|2021-03-12 12:30:00|6734.7|6733.7|6736|6735|6738|6737|6734.5|6733.5|252
1615552500000|2021-03-12 12:35:00|6735.7|6734.7|6738|6737|6739|6738|6734.2|6733.2|312
1615552800000|2021-03-12 12:40:00|6737.1|6736.1|6738.1|6737.1|6738.6|6737.6|6735.1|6734.1|257
1615553100000|2021-03-12 12:45:00|6738.6|6737.6|6741.6|6740.6|6741.6|6740.6|6737.8|6736.8|291
1615553400000|2021-03-12 12:50:00|6741.8|6740.8|6741.1|6740.1|6742.1|6741.1|6740.1|6739.1|575
1615553700000|2021-03-12 12:55:00|6740.8|6739.8|6741.3|6740.3|6742.6|6741.6|6740.6|6739.6|308
1615554000000|2021-03-12 13:00:00|6741.6|6740.6|6743.6|6742.6|6744.6|6743.6|6741.6|6740.6|1517
1615554300000|2021-03-12 13:05:00|6743.3|6742.3|6743.1|6742.1|6744.6|6743.6|6742.3|6741.3|333
1615554600000|2021-03-12 13:10:00|6743.6|6742.6|6740.3|6739.3|6743.6|6742.6|6739.6|6738.6|340
1615554900000|2021-03-12 13:15:00|6740.6|6739.6|6742.6|6741.6|6743.8|6742.8|6740.6|6739.6|346
1615555200000|2021-03-12 13:20:00|6742.8|6741.8|6741.8|6740.8|6744.3|6743.3|6741.1|6740.1|379
1615555500000|2021-03-12 13:25:00|6741.6|6740.6|6744.3|6743.3|6744.6|6743.6|6741.6|6740.6|217
1615555800000|2021-03-12 13:30:00|6744.6|6743.6|6743.6|6742.6|6749.1|6748.1|6742.1|6741.1|651
1615556100000|2021-03-12 13:35:00|6743.3|6742.3|6742.6|6741.6|6744.6|6743.6|6740.1|6739.1|308
1615556400000|2021-03-12 13:40:00|6742.3|6741.3|6738.8|6737.8|6742.6|6741.6|6738.6|6737.6|254
1615556700000|2021-03-12 13:45:00|6739.1|6738.1|6738.6|6737.6|6740.8|6739.8|6737.6|6736.6|421
1615557000000|2021-03-12 13:50:00|6738.3|6737.3|6740.3|6739.3|6740.3|6739.3|6736.1|6735.1|419
1615557300000|2021-03-12 13:55:00|6740.6|6739.6|6735.8|6734.8|6740.6|6739.6|6735.6|6734.6|448
1615557600000|2021-03-12 14:00:00|6736.1|6735.1|6738.3|6737.3|6739.6|6738.6|6735.6|6734.6|260
1615557900000|2021-03-12 14:05:00|6738.1|6737.1|6738.3|6737.3|6741.1|6740.1|6737.1|6736.1|297
1615558200000|2021-03-12 14:10:00|6738.1|6737.1|6736.6|6735.6|6738.8|6737.8|6736.3|6735.3|2244
1615558500000|2021-03-12 14:15:00|6736.3|6735.3|6737.3|6736.3|6739.1|6738.1|6735.6|6734.6|2346
1615558800000|2021-03-12 14:20:00|6737.6|6736.6|6738.6|6737.6|6739.1|6738.1|6735.8|6734.8|473
1615559100000|2021-03-12 14:25:00|6738.3|6737.3|6740.1|6739.1|6740.6|6739.6|6737.6|6736.6|307
1615559400000|2021-03-12 14:30:00|6740.3|6739.3|6755.8|6754.8|6757.8|6756.8|6740.3|6739.3|1472
1615559700000|2021-03-12 14:35:00|6755.6|6754.6|6757.6|6756.6|6766.1|6765.1|6749.1|6748.1|2266
1615560000000|2021-03-12 14:40:00|6757.1|6756.1|6760.1|6759.1|6761.8|6760.8|6756.6|6755.6|1045
1615560300000|2021-03-12 14:45:00|6760.3|6759.3|6758.3|6757.3|6762.8|6761.8|6756.6|6755.6|846
1615560600000|2021-03-12 14:50:00|6758.6|6757.6|6758.8|6757.8|6760.6|6759.6|6756.6|6755.6|695
1615560900000|2021-03-12 14:55:00|6759.1|6758.1|6763.8|6762.8|6763.8|6762.8|6758.6|6757.6|687
1615561200000|2021-03-12 15:00:00|6764.3|6763.3|6758.6|6757.6|6767.8|6766.8|6757.8|6756.8|850
1615561500000|2021-03-12 15:05:00|6758.8|6757.8|6759.1|6758.1|6759.8|6758.8|6756.1|6755.1|588
1615561800000|2021-03-12 15:10:00|6758.6|6757.6|6756.1|6755.1|6761.6|6760.6|6755.6|6754.6|963
1615562100000|2021-03-12 15:15:00|6755.6|6754.6|6759.6|6758.6|6759.6|6758.6|6754.8|6753.8|466
1615562400000|2021-03-12 15:20:00|6759.1|6758.1|6753.1|6752.1|6760.8|6759.8|6752.8|6751.8|668
1615562700000|2021-03-12 15:25:00|6752.8|6751.8|6746.3|6745.3|6753.8|6752.8|6744.1|6743.1|1042
1615563000000|2021-03-12 15:30:00|6746.6|6745.6|6753.1|6752.1|6754.1|6753.1|6742.6|6741.6|1035
1615563300000|2021-03-12 15:35:00|6753.6|6752.6|6758.6|6757.6|6758.6|6757.6|6750.6|6749.6|512
1615563600000|2021-03-12 15:40:00|6758.3|6757.3|6761.8|6760.8|6762.1|6761.1|6758.1|6757.1|1314
1615563900000|2021-03-12 15:45:00|6762.1|6761.1|6761.1|6760.1|6762.6|6761.6|6759.1|6758.1|1550
1615564200000|2021-03-12 15:50:00|6760.6|6759.6|6753.8|6752.8|6760.6|6759.6|6750.8|6749.8|1316
1615564500000|2021-03-12 15:55:00|6753.6|6752.6|6755.6|6754.6|6757.6|6756.6|6753.3|6752.3|884
1615564800000|2021-03-12 16:00:00|6755.8|6754.8|6753.1|6752.1|6758.6|6757.6|6751.6|6750.6|788
1615565100000|2021-03-12 16:05:00|6752.8|6751.8|6755.8|6754.8|6757.6|6756.6|6752.6|6751.6|592
1615565400000|2021-03-12 16:10:00|6756.1|6755.1|6758.1|6757.1|6760.8|6759.8|6756.1|6755.1|696
1615565700000|2021-03-12 16:15:00|6757.8|6756.8|6760.1|6759.1|6761.6|6760.6|6756.6|6755.6|649
1615566000000|2021-03-12 16:20:00|6760.3|6759.3|6760.1|6759.1|6761.6|6760.6|6757.1|6756.1|1341
1615566300000|2021-03-12 16:25:00|6760.6|6759.6|6761.6|6759.6|6763.8|6762.8|6758.6|6757.6|2484
1615566600000|2021-03-12 16:30:00|6761.1|6759.1|6761.6|6759.6|6766.1|6764.1|6757.6|6755.6|5270
1615566900000|2021-03-12 16:35:00|6761.8|6759.8|6757.1|6755.1|6762.1|6760.1|6756.6|6754.6|1047
1615567200000|2021-03-12 16:40:00|6757.3|6755.3|6762.1|6760.1|6762.8|6760.8|6756.6|6754.6|494
1615567500000|2021-03-12 16:45:00|6762.3|6760.3|6765.6|6763.6|6765.6|6763.6|6760.1|6758.1|528
1615567800000|2021-03-12 16:50:00|6765.3|6763.3|6767.1|6765.1|6768.1|6766.1|6761.6|6759.6|571
1615568100000|2021-03-12 16:55:00|6767.3|6765.3|6763.6|6761.6|6767.3|6765.3|6763.1|6761.1|196
1615568400000|2021-03-12 17:00:00|6764.3|6762.3|6761.8|6759.8|6765.1|6763.1|6760.6|6758.6|2122
1615568700000|2021-03-12 17:05:00|6761.6|6759.6|6762.3|6760.3|6763.3|6761.3|6761.1|6759.1|182
1615569000000|2021-03-12 17:10:00|6762.6|6760.6|6762.6|6760.6|6763.3|6761.3|6760.6|6758.6|276
1615569300000|2021-03-12 17:15:00|6763.1|6761.1|6764.6|6762.6|6765.3|6763.3|6762.6|6760.6|187
1615569600000|2021-03-12 17:20:00|6765.1|6763.1|6763.3|6761.3|6765.6|6763.6|6762.6|6760.6|262
1615569900000|2021-03-12 17:25:00|6763.8|6761.8|6764.6|6762.6|6764.6|6762.6|6762.1|6760.1|175
1615570200000|2021-03-12 17:30:00|6764.8|6762.8|6768.1|6766.1|6768.1|6766.1|6763.6|6761.6|163
1615570500000|2021-03-12 17:35:00|6767.8|6765.8|6766.6|6764.6|6768.1|6766.1|6766.1|6764.1|253
1615570800000|2021-03-12 17:40:00|6766.8|6764.8|6766.1|6764.1|6767.6|6765.6|6764.6|6762.6|213
1615571100000|2021-03-12 17:45:00|6766.3|6764.3|6765.6|6763.6|6768.3|6766.3|6765.3|6763.3|171
1615571400000|2021-03-12 17:50:00|6765.3|6763.3|6764.1|6762.1|6765.3|6763.3|6762.3|6760.3|220
1615571700000|2021-03-12 17:55:00|6764.3|6762.3|6764.8|6762.8|6765.1|6763.1|6762.1|6760.1|260
1615572000000|2021-03-12 18:00:00|6765.1|6763.1|6763.3|6761.3|6765.3|6763.3|6762.6|6760.6|211
1615572300000|2021-03-12 18:05:00|6763.6|6761.6|6767.1|6765.1|6767.6|6765.6|6763.3|6761.3|202
1615572600000|2021-03-12 18:10:00|6767.3|6765.3|6770.1|6768.1|6770.1|6768.1|6766.6|6764.6|167
1615572900000|2021-03-12 18:15:00|6769.8|6767.8|6771.3|6769.3|6771.3|6769.3|6768.3|6766.3|287
1615573200000|2021-03-12 18:20:00|6771.6|6769.6|6770.6|6768.6|6771.6|6769.6|6769.6|6767.6|209
1615573500000|2021-03-12 18:25:00|6770.3|6768.3|6771.1|6769.1|6771.6|6769.6|6770.1|6768.1|234
1615573800000|2021-03-12 18:30:00|6771.3|6769.3|6769.8|6767.8|6772.1|6770.1|6769.6|6767.6|328
1615574100000|2021-03-12 18:35:00|6769.6|6767.6|6770.1|6768.1|6770.1|6768.1|6768.6|6766.6|147
1615574400000|2021-03-12 18:40:00|6770.3|6768.3|6771.1|6769.1|6771.8|6769.8|6770.1|6768.1|204
1615574700000|2021-03-12 18:45:00|6770.8|6768.8|6770.1|6768.1|6771.6|6769.6|6770.1|6768.1|236
1615575000000|2021-03-12 18:50:00|6770.3|6768.3|6771.1|6769.1|6771.8|6769.8|6769.8|6767.8|223
1615575300000|2021-03-12 18:55:00|6771.3|6769.3|6768.3|6766.3|6771.6|6769.6|6768.1|6766.1|267
1615575600000|2021-03-12 19:00:00|6768.6|6766.6|6771.6|6769.6|6772.1|6770.1|6768.1|6766.1|165
1615575900000|2021-03-12 19:05:00|6771.8|6769.8|6775.3|6773.3|6775.8|6773.8|6771.8|6769.8|156
1615576200000|2021-03-12 19:10:00|6775.1|6773.1|6778.6|6776.6|6779.1|6777.1|6774.6|6772.6|201
1615576500000|2021-03-12 19:15:00|6778.8|6776.8|6779.1|6777.1|6779.6|6777.6|6776.1|6774.1|189
1615576800000|2021-03-12 19:20:00|6778.8|6776.8|6779.1|6777.1|6779.6|6777.6|6778.1|6776.1|201
1615577100000|2021-03-12 19:25:00|6779.3|6777.3|6781.1|6779.1|6781.3|6779.3|6778.6|6776.6|191
1615577400000|2021-03-12 19:30:00|6781.6|6779.6|6780.6|6778.6|6782.6|6780.6|6780.1|6778.1|285
1615577700000|2021-03-12 19:35:00|6780.8|6778.8|6778.1|6776.1|6781.1|6779.1|6778.1|6776.1|246
1615578000000|2021-03-12 19:40:00|6778.3|6776.3|6780.8|6778.8|6781.1|6779.1|6778.1|6776.1|167
1615578300000|2021-03-12 19:45:00|6780.6|6778.6|6782.6|6780.6|6782.8|6780.8|6780.6|6778.6|179
1615578600000|2021-03-12 19:50:00|6782.8|6780.8|6785.1|6783.1|6785.6|6783.6|6782.6|6780.6|232
1615578900000|2021-03-12 19:55:00|6784.8|6782.8|6786.6|6784.6|6787.1|6785.1|6784.3|6782.3|111
1615579200000|2021-03-12 20:00:00|6786.8|6784.8|6786.1|6784.1|6787.1|6785.1|6785.3|6783.3|203
1615579500000|2021-03-12 20:05:00|6786.3|6784.3|6787.1|6785.1|6787.6|6785.6|6786.1|6784.1|194
1615579800000|2021-03-12 20:10:00|6786.8|6784.8|6786.6|6784.6|6786.8|6784.8|6785.1|6783.1|167
1615580100000|2021-03-12 20:15:00|6786.8|6784.8|6789.6|6787.6|6790.1|6788.1|6786.8|6784.8|1280
1615580400000|2021-03-12 20:20:00|6790.1|6788.1|6791.6|6789.6|6791.6|6789.6|6789.1|6787.1|183
1615580700000|2021-03-12 20:25:00|6792.1|6790.1|6788.6|6786.6|6792.6|6790.6|6788.6|6786.6|336
1615581000000|2021-03-12 20:30:00|6789.1|6787.1|6788.1|6786.1|6789.1|6787.1|6787.6|6785.6|362
1615581300000|2021-03-12 20:35:00|6787.8|6785.8|6794.1|6792.1|6794.3|6792.3|6787.6|6785.6|288
1615581600000|2021-03-12 20:40:00|6794.3|6792.3|6795.8|6793.8|6796.6|6794.6|6794.3|6792.3|269
1615581900000|2021-03-12 20:45:00|6795.6|6793.6|6799.6|6797.6|6799.8|6797.8|6794.1|6792.1|515
1615582200000|2021-03-12 20:50:00|6799.3|6797.3|6794.1|6792.1|6799.6|6797.6|6794.1|6792.1|262
1615582500000|2021-03-12 20:55:00|6794.6|6792.6|6799|6795|6800.1|6798.1|6794.1|6792.1|611
1615582800000|2021-03-12 21:00:00|6798.6|6794.6|6804|6800|6806.5|6802.5|6797.6|6793.6|0
1615583100000|2021-03-12 21:05:00|6803.8|6799.8|6802.2|6798.2|6804|6800|6801.5|6797.5|0
1615583400000|2021-03-12 21:10:00|6802.5|6798.5|6800.8|6796.8|6802.5|6798.5|6799.3|6795.3|0
1615583700000|2021-03-12 21:15:00|6801.3|6797.3|6800.1|6796.1|6801.3|6797.3|6799.1|6795.1|0
1615584000000|2021-03-12 21:20:00|6800|6796|6801.3|6797.3|6801.3|6797.3|6799.9|6795.9|0
1615584300000|2021-03-12 21:25:00|6800.5|6796.5|6800.3|6796.3|6801|6797|6800.1|6796.1|0
1615584600000|2021-03-12 21:30:00|6799.7|6795.7|6797.8|6793.8|6800.4|6796.4|6796.6|6792.6|0
1615584900000|2021-03-12 21:35:00|6797.4|6793.4|6798.2|6794.2|6798.9|6794.9|6797|6793|0
1615585200000|2021-03-12 21:40:00|6797.9|6793.9|6797.7|6793.7|6798.6|6794.6|6797|6793|0
1615585500000|2021-03-12 21:45:00|6797.3|6793.3|6796.1|6792.1|6798|6794|6796.1|6792.1|0
1615585800000|2021-03-12 21:50:00|6796.4|6792.4|6796.8|6792.8|6798.6|6794.6|6796.1|6792.1|0
1615586100000|2021-03-12 21:55:00|6797.1|6793.1|6796|6792|6797.4|6793.4|6794.6|6790.6|0
1615586400000|2021-03-12 22:00:00|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|6796.1|6792.1|0
1615759200000|2021-03-14 22:00:00|6809.4|6805.4|6808.6|6804.6|6810.1|6806.1|6808.5|6804.5|0
1615759500000|2021-03-14 22:05:00|6808.5|6804.5|6804.7|6800.7|6809|6805|6804.5|6800.5|0
1615759800000|2021-03-14 22:10:00|6804.9|6800.9|6802|6798|6805.1|6801.1|6799.1|6795.1|0
1615760100000|2021-03-14 22:15:00|6801.8|6797.8|6801|6797|6803.2|6799.2|6799.6|6795.6|0
1615760400000|2021-03-14 22:20:00|6801.3|6797.3|6800.2|6796.2|6801.7|6797.7|6799.7|6795.7|0
1615760700000|2021-03-14 22:25:00|6800|6796|6805|6801|6805.1|6801.1|6800|6796|0
1615761000000|2021-03-14 22:30:00|6804.6|6800.6|6800.9|6796.9|6805.9|6801.9|6798.9|6794.9|0
1615761300000|2021-03-14 22:35:00|6801|6797|6803.9|6799.9|6803.9|6799.9|6800.7|6796.7|0
1615761600000|2021-03-14 22:40:00|6804.3|6800.3|6803.7|6799.7|6804.3|6800.3|6802.2|6798.2|0
1615761900000|2021-03-14 22:45:00|6804.1|6800.1|6802.9|6798.9|6804.4|6800.4|6802.6|6798.6|0
1615762200000|2021-03-14 22:50:00|6802.8|6798.8|6802.1|6798.1|6802.8|6798.8|6801|6797|0
1615762500000|2021-03-14 22:55:00|6802|6798|6805.7|6801.7|6806.3|6802.3|6801.7|6797.7|0
1615762800000|2021-03-14 23:00:00|6805.5|6801.5|6808.8|6804.8|6809.3|6805.3|6805|6801|0
1615763100000|2021-03-14 23:05:00|6808.4|6804.4|6808.6|6804.6|6809.7|6805.7|6807|6803|0
1615763400000|2021-03-14 23:10:00|6808.8|6804.8|6807.9|6803.9|6811.4|6807.4|6807.4|6803.4|0
1615763700000|2021-03-14 23:15:00|6807.8|6803.8|6806.4|6802.4|6808.9|6804.9|6806.4|6802.4|0
1615764000000|2021-03-14 23:20:00|6806.7|6802.7|6808|6804|6809.1|6805.1|6806.7|6802.7|0
1615764300000|2021-03-14 23:25:00|6807.7|6803.7|6808.5|6804.5|6810.1|6806.1|6807.2|6803.2|0
1615764600000|2021-03-14 23:30:00|6808.8|6804.8|6810.4|6806.4|6810.5|6806.5|6807.5|6803.5|0
1615764900000|2021-03-14 23:35:00|6810|6806|6812|6808|6812.6|6808.6|6809|6805|0
1615765200000|2021-03-14 23:40:00|6811.6|6807.6|6811.6|6807.6|6812.6|6808.6|6811.3|6807.3|0
1615765500000|2021-03-14 23:45:00|6811.4|6807.4|6810.7|6806.7|6811.4|6807.4|6807.5|6803.5|0
1615765800000|2021-03-14 23:50:00|6810.5|6806.5|6809.1|6805.1|6811.9|6807.9|6809.1|6805.1|0
1615766100000|2021-03-14 23:55:00|6809.2|6805.2|6808.7|6804.7|6809.9|6805.9|6808|6804|0
1615766400000|2021-03-15 00:00:00|6808.3|6804.3|6807.3|6803.3|6809.7|6805.7|6806.3|6802.3|0
1615766700000|2021-03-15 00:05:00|6806.8|6802.8|6808.1|6804.1|6809.7|6805.7|6806.6|6802.6|0
1615767000000|2021-03-15 00:10:00|6807.9|6803.9|6809.3|6805.3|6810.1|6806.1|6807.6|6803.6|0
1615767300000|2021-03-15 00:15:00|6808.9|6804.9|6806.4|6802.4|6809.3|6805.3|6805.3|6801.3|0
1615767600000|2021-03-15 00:20:00|6805.1|6801.1|6805.9|6801.9|6806.4|6802.4|6803.5|6799.5|0
1615767900000|2021-03-15 00:25:00|6806|6802|6807.5|6803.5|6808.4|6804.4|6805.8|6801.8|0
1615768200000|2021-03-15 00:30:00|6808.1|6804.1|6810|6806|6810.1|6806.1|6806.6|6802.6|0
1615768500000|2021-03-15 00:35:00|6810.1|6806.1|6805.8|6801.8|6810.1|6806.1|6805.5|6801.5|0
1615768800000|2021-03-15 00:40:00|6805.9|6801.9|6805|6801|6805.9|6801.9|6803.1|6799.1|0
1615769100000|2021-03-15 00:45:00|6805.1|6801.1|6801.5|6797.5|6805.2|6801.2|6800.1|6796.1|0
1615769400000|2021-03-15 00:50:00|6800.9|6796.9|6803.2|6799.2|6803.4|6799.4|6800.1|6796.1|0
1615769700000|2021-03-15 00:55:00|6803.1|6799.1|6799.1|6795.1|6804.7|6800.7|6799.1|6795.1|0
1615770000000|2021-03-15 01:00:00|6799.8|6795.8|6802.3|6799.3|6804.3|6801.3|6797|6793|113
1615770300000|2021-03-15 01:05:00|6802.1|6799.1|6801.8|6798.8|6803.6|6800.6|6801.3|6798.3|29
1615770600000|2021-03-15 01:10:00|6802.1|6799.1|6804.6|6801.6|6805.3|6802.3|6800.8|6797.8|25
1615770900000|2021-03-15 01:15:00|6804.8|6801.8|6806.3|6803.3|6806.8|6803.8|6804.8|6801.8|95
1615771200000|2021-03-15 01:20:00|6806.1|6803.1|6804.1|6801.1|6806.3|6803.3|6804.1|6801.1|6
1615771500000|2021-03-15 01:25:00|6804.3|6801.3|6803.3|6800.3|6805.3|6802.3|6803.3|6800.3|24
1615771800000|2021-03-15 01:30:00|6804.1|6801.1|6800.3|6797.3|6805.3|6802.3|6799.6|6796.6|18
1615772100000|2021-03-15 01:35:00|6800.1|6797.1|6798.3|6795.3|6800.1|6797.1|6797.3|6794.3|37
1615772400000|2021-03-15 01:40:00|6798.1|6795.1|6799.8|6796.8|6800.1|6797.1|6795.6|6792.6|16
1615772700000|2021-03-15 01:45:00|6799.6|6796.6|6805.8|6802.8|6805.8|6802.8|6799.6|6796.6|39
1615773000000|2021-03-15 01:50:00|6806.1|6803.1|6805.1|6802.1|6806.1|6803.1|6801.3|6798.3|62
1615773300000|2021-03-15 01:55:00|6805.3|6802.3|6806.6|6803.6|6806.6|6803.6|6803.8|6800.8|5
1615773600000|2021-03-15 02:00:00|6806.8|6803.8|6811.8|6808.8|6811.8|6808.8|6805.3|6802.3|92
1615773900000|2021-03-15 02:05:00|6812.1|6809.1|6810.3|6807.3|6812.1|6809.1|6809.8|6806.8|2
1615774200000|2021-03-15 02:10:00|6810.6|6807.6|6810.8|6807.8|6811.3|6808.3|6808.1|6805.1|11
1615774500000|2021-03-15 02:15:00|6811.1|6808.1|6806.8|6803.8|6811.8|6808.8|6806.6|6803.6|19
1615774800000|2021-03-15 02:20:00|6806.6|6803.6|6807.1|6804.1|6808.1|6805.1|6805.3|6802.3|26
1615775100000|2021-03-15 02:25:00|6807.3|6804.3|6806.8|6803.8|6807.8|6804.8|6806.3|6803.3|8
1615775400000|2021-03-15 02:30:00|6807.1|6804.1|6806.1|6803.1|6807.8|6804.8|6804.6|6801.6|26
1615775700000|2021-03-15 02:35:00|6805.8|6802.8|6803.3|6800.3|6806.1|6803.1|6803.1|6800.1|17
1615776000000|2021-03-15 02:40:00|6803.1|6800.1|6801.8|6798.8|6803.8|6800.8|6801.1|6798.1|17
1615776300000|2021-03-15 02:45:00|6802.1|6799.1|6799.8|6796.8|6803.3|6800.3|6799.6|6796.6|16
1615776600000|2021-03-15 02:50:00|6799.6|6796.6|6798.6|6795.6|6800.8|6797.8|6797.8|6794.8|7
1615776900000|2021-03-15 02:55:00|6798.8|6795.8|6800.6|6797.6|6801.8|6798.8|6798.8|6795.8|8
1615777200000|2021-03-15 03:00:00|6800.8|6797.8|6803.3|6800.3|6803.3|6800.3|6800.6|6797.6|5
1615777500000|2021-03-15 03:05:00|6802.1|6799.1|6799.1|6796.1|6802.6|6799.6|6797.6|6794.6|16
1615777800000|2021-03-15 03:10:00|6799.3|6796.3|6799.8|6796.8|6800.8|6797.8|6798.3|6795.3|14
1615778100000|2021-03-15 03:15:00|6799.6|6796.6|6798.1|6795.1|6801.1|6798.1|6797.6|6794.6|4
1615778400000|2021-03-15 03:20:00|6797.8|6794.8|6797.3|6794.3|6798.1|6795.1|6796.3|6793.3|2
1615778700000|2021-03-15 03:25:00|6797.6|6794.6|6797.8|6794.8|6797.8|6794.8|6796.1|6793.1|14
1615779000000|2021-03-15 03:30:00|6797.6|6794.6|6796.1|6793.1|6798.1|6795.1|6795.6|6792.6|8
1615779300000|2021-03-15 03:35:00|6795.8|6792.8|6798.3|6795.3|6798.3|6795.3|6795.6|6792.6|4
1615779600000|2021-03-15 03:40:00|6798.6|6795.6|6799.1|6796.1|6800.3|6797.3|6798.6|6795.6|12
1615779900000|2021-03-15 03:45:00|6799.3|6796.3|6800.3|6797.3|6800.6|6797.6|6799.3|6796.3|27
1615780200000|2021-03-15 03:50:00|6800.1|6797.1|6799.3|6796.3|6800.3|6797.3|6799.3|6796.3|4
1615780500000|2021-03-15 03:55:00|6799.1|6796.1|6799.8|6796.8|6800.6|6797.6|6799.1|6796.1|3
1615780800000|2021-03-15 04:00:00|6800.1|6797.1|6799.3|6796.3|6800.1|6797.1|6799.3|6796.3|6
1615781100000|2021-03-15 04:05:00|6799.6|6796.6|6796.8|6793.8|6799.6|6796.6|6796.6|6793.6|11
1615781400000|2021-03-15 04:10:00|6796.6|6793.6|6795.6|6792.6|6796.6|6793.6|6795.6|6792.6|6
1615781700000|2021-03-15 04:15:00|6795.8|6792.8|6797.6|6794.6|6797.6|6794.6|6795.6|6792.6|1
1615782000000|2021-03-15 04:20:00|6797.3|6794.3|6798.6|6795.6|6798.6|6795.6|6797.1|6794.1|1
1615782300000|2021-03-15 04:25:00|6798.8|6795.8|6798.6|6795.6|6798.8|6795.8|6798.1|6795.1|0
1615782600000|2021-03-15 04:30:00|6798.8|6795.8|6799.6|6796.6|6799.6|6796.6|6798.8|6795.8|2
1615782900000|2021-03-15 04:35:00|6799.3|6796.3|6798.1|6795.1|6799.3|6796.3|6795.8|6792.8|12
1615783200000|2021-03-15 04:40:00|6798.3|6795.3|6798.3|6795.3|6799.1|6796.1|6795.8|6792.8|3
1615783500000|2021-03-15 04:45:00|6798.1|6795.1|6799.6|6796.6|6799.6|6796.6|6798.1|6795.1|1
1615783800000|2021-03-15 04:50:00|6799.3|6796.3|6800.1|6797.1|6800.6|6797.6|6799.3|6796.3|9
1615784100000|2021-03-15 04:55:00|6800.3|6797.3|6799.8|6796.8|6800.6|6797.6|6798.8|6795.8|15
1615784400000|2021-03-15 05:00:00|6800.1|6797.1|6798.6|6795.6|6802.1|6799.1|6797.8|6794.8|31
1615784700000|2021-03-15 05:05:00|6798.3|6795.3|6797.3|6794.3|6798.6|6795.6|6796.3|6793.3|21
1615785000000|2021-03-15 05:10:00|6797.1|6794.1|6794.6|6791.6|6797.1|6794.1|6794.6|6791.6|30
1615785300000|2021-03-15 05:15:00|6794.8|6791.8|6794.8|6791.8|6794.8|6791.8|6792.1|6789.1|46
1615785600000|2021-03-15 05:20:00|6794.6|6791.6|6795.6|6792.6|6795.8|6792.8|6792.8|6789.8|13
1615785900000|2021-03-15 05:25:00|6795.3|6792.3|6796.6|6793.6|6796.8|6793.8|6795.3|6792.3|8
1615786200000|2021-03-15 05:30:00|6796.8|6793.8|6792.1|6789.1|6796.8|6793.8|6792.1|6789.1|24
1615786500000|2021-03-15 05:35:00|6792.3|6789.3|6793.8|6790.8|6793.8|6790.8|6791.8|6788.8|5
1615786800000|2021-03-15 05:40:00|6794.1|6791.1|6795.1|6792.1|6795.6|6792.6|6793.3|6790.3|11
1615787100000|2021-03-15 05:45:00|6795.3|6792.3|6794.1|6791.1|6795.8|6792.8|6793.6|6790.6|2
1615787400000|2021-03-15 05:50:00|6794.3|6791.3|6795.3|6792.3|6796.3|6793.3|6793.6|6790.6|19
1615787700000|2021-03-15 05:55:00|6795.6|6792.6|6794.1|6791.1|6796.6|6793.6|6793.8|6790.8|11
1615788000000|2021-03-15 06:00:00|6794.3|6791.3|6794.1|6791.1|6797.6|6794.6|6793.6|6790.6|49
1615788300000|2021-03-15 06:05:00|6793.8|6790.8|6796.1|6793.1|6796.6|6793.6|6793.8|6790.8|22
1615788600000|2021-03-15 06:10:00|6795.8|6792.8|6796.1|6793.1|6797.1|6794.1|6794.6|6791.6|18
1615788900000|2021-03-15 06:15:00|6796.3|6793.3|6794.3|6791.3|6797.1|6794.1|6794.3|6791.3|30
1615789200000|2021-03-15 06:20:00|6794.1|6791.1|6792.1|6789.1|6794.6|6791.6|6792.1|6789.1|20
1615789500000|2021-03-15 06:25:00|6792.3|6789.3|6793.6|6790.6|6796.1|6793.1|6791.3|6788.3|42
1615789800000|2021-03-15 06:30:00|6793.8|6790.8|6792.6|6789.6|6795.6|6792.6|6791.6|6788.6|212
1615790100000|2021-03-15 06:35:00|6792.8|6789.8|6794.6|6791.6|6795.6|6792.6|6792.8|6789.8|68
1615790400000|2021-03-15 06:40:00|6794.8|6791.8|6794.8|6791.8|6795.3|6792.3|6792.6|6789.6|52
1615790700000|2021-03-15 06:45:00|6795.1|6792.1|6796.1|6793.1|6796.3|6793.3|6793.8|6790.8|85
1615791000000|2021-03-15 06:50:00|6795.8|6792.8|6796.3|6793.3|6797.6|6794.6|6795.1|6792.1|28
1615791300000|2021-03-15 06:55:00|6796.1|6793.1|6795.6|6792.6|6797.3|6794.3|6795.1|6792.1|37
1615791600000|2021-03-15 07:00:00|6795.3|6792.3|6788.8|6786.8|6795.3|6792.8|6786.6|6784.6|261
1615791900000|2021-03-15 07:05:00|6789.3|6787.3|6782.1|6780.1|6789.6|6787.6|6777.6|6775.6|5274
1615792200000|2021-03-15 07:10:00|6781.8|6779.8|6777.1|6775.1|6781.8|6779.8|6773.3|6771.3|180
1615792500000|2021-03-15 07:15:00|6776.8|6774.8|6779.1|6777.1|6779.1|6777.1|6775.1|6773.1|217
1615792800000|2021-03-15 07:20:00|6779.6|6777.6|6779.3|6777.3|6779.8|6777.8|6777.3|6775.3|220
1615793100000|2021-03-15 07:25:00|6779.6|6777.6|6782.1|6780.1|6783.3|6781.3|6778.8|6776.8|155
1615793400000|2021-03-15 07:30:00|6781.8|6779.8|6779.6|6777.6|6783.3|6781.3|6779.3|6777.3|249
1615793700000|2021-03-15 07:35:00|6779.3|6777.3|6781.3|6779.3|6783.3|6781.3|6777.6|6775.6|220
1615794000000|2021-03-15 07:40:00|6781.6|6779.6|6784.6|6782.6|6785.6|6783.6|6781.3|6779.3|189
1615794300000|2021-03-15 07:45:00|6784.8|6782.8|6784.3|6782.3|6787.3|6785.3|6783.3|6781.3|177
1615794600000|2021-03-15 07:50:00|6784.1|6782.1|6782.3|6780.3|6787.3|6785.3|6781.3|6779.3|161
1615794900000|2021-03-15 07:55:00|6782.6|6780.6|6783.8|6781.8|6786.8|6784.8|6781.6|6779.6|749
1615795200000|2021-03-15 08:00:00|6783.3|6782.3|6786.3|6785.3|6786.6|6785.6|6774.3|6773.3|4305
1615795500000|2021-03-15 08:05:00|6786.6|6785.6|6789.3|6788.3|6794.6|6793.6|6780.8|6779.8|2694
1615795800000|2021-03-15 08:10:00|6789.6|6788.6|6799.8|6798.8|6803.1|6802.1|6788.8|6787.8|1767
1615796100000|2021-03-15 08:15:00|6799.6|6798.6|6803.1|6802.1|6806.3|6805.3|6798.1|6797.1|1292
1615796400000|2021-03-15 08:20:00|6802.6|6801.6|6801.8|6800.8|6805.3|6804.3|6796.3|6795.3|6108
1615796700000|2021-03-15 08:25:00|6801.6|6800.6|6798.6|6797.6|6802.8|6801.8|6789.6|6788.6|1575
1615797000000|2021-03-15 08:30:00|6798.8|6797.8|6790.6|6789.6|6802.3|6801.3|6787.1|6786.1|2907
1615797300000|2021-03-15 08:35:00|6790.1|6789.1|6791.1|6790.1|6793.8|6792.8|6788.1|6787.1|581
1615797600000|2021-03-15 08:40:00|6791.3|6790.3|6802.5|6801.5|6803.3|6802.3|6790.5|6789.5|1133
1615797900000|2021-03-15 08:45:00|6802.8|6801.8|6797.5|6796.5|6805.8|6804.8|6795.3|6794.3|1090
1615798200000|2021-03-15 08:50:00|6797|6796|6789.8|6788.8|6798|6797|6787.8|6786.8|598
1615798500000|2021-03-15 08:55:00|6790|6789|6788.5|6787.5|6791|6790|6785.8|6784.8|875
1615798800000|2021-03-15 09:00:00|6789.3|6788.3|6788.3|6787.3|6790.8|6789.8|6786.5|6785.5|1380
1615799100000|2021-03-15 09:05:00|6788|6787|6790.3|6789.3|6792.3|6791.3|6787.3|6786.3|383
1615799400000|2021-03-15 09:10:00|6790|6789|6792.5|6791.5|6792.8|6791.8|6788|6787|497
1615799700000|2021-03-15 09:15:00|6792.3|6791.3|6790.3|6789.3|6792.5|6791.5|6787.3|6786.3|412
1615800000000|2021-03-15 09:20:00|6789.8|6788.8|6792.5|6791.5|6793.8|6792.8|6788.8|6787.8|845
1615800300000|2021-03-15 09:25:00|6792.3|6791.3|6787.8|6786.8|6792.3|6791.3|6785.8|6784.8|1108
1615800600000|2021-03-15 09:30:00|6788|6787|6789.3|6788.3|6790.8|6789.8|6785.8|6784.8|496
1615800900000|2021-03-15 09:35:00|6789.5|6788.5|6790|6789|6791.8|6790.8|6788.3|6787.3|1200
1615801200000|2021-03-15 09:40:00|6790.3|6789.3|6788|6787|6790.3|6789.3|6784|6783|717
1615801500000|2021-03-15 09:45:00|6787.8|6786.8|6789|6788|6790|6789|6784|6783|1170
1615801800000|2021-03-15 09:50:00|6789.3|6788.3|6789.8|6788.8|6791.8|6790.8|6788|6787|707
1615802100000|2021-03-15 09:55:00|6790.5|6789.5|6790.3|6789.3|6792.8|6791.8|6788.3|6787.3|916
1615802400000|2021-03-15 10:00:00|6790|6789|6787|6786|6790|6789|6785.8|6784.8|465
1615802700000|2021-03-15 10:05:00|6786.8|6785.8|6785.8|6784.8|6788.3|6787.3|6784.3|6783.3|548
1615803000000|2021-03-15 10:10:00|6785.3|6784.3|6782.5|6781.5|6787.5|6786.5|6781.8|6780.8|750
1615803300000|2021-03-15 10:15:00|6782.3|6781.3|6780.3|6779.3|6783.8|6782.8|6779.3|6778.3|843
1615803600000|2021-03-15 10:20:00|6780|6779|6787.5|6786.5|6787.8|6786.8|6778.8|6777.8|1319
1615803900000|2021-03-15 10:25:00|6787.3|6786.3|6784.8|6783.8|6790|6789|6784.3|6783.3|807
1615804200000|2021-03-15 10:30:00|6785|6784|6782.8|6781.8|6787.3|6786.3|6782|6781|1029
1615804500000|2021-03-15 10:35:00|6782.5|6781.5|6784.5|6783.5|6785.8|6784.8|6780.8|6779.8|598
1615804800000|2021-03-15 10:40:00|6784.8|6783.8|6785.3|6784.3|6785.3|6784.3|6782.5|6781.5|333
1615805100000|2021-03-15 10:45:00|6785|6784|6785|6784|6787|6786|6783.3|6782.3|773
1615805400000|2021-03-15 10:50:00|6785.3|6784.3|6783.3|6782.3|6786.3|6785.3|6783|6782|5173
1615805700000|2021-03-15 10:55:00|6783.5|6782.5|6784.3|6783.3|6784.8|6783.8|6781|6780|600
1615806000000|2021-03-15 11:00:00|6784|6783|6783.8|6782.8|6784.3|6783.3|6780.5|6779.5|953
1615806300000|2021-03-15 11:05:00|6784.3|6783.3|6787.5|6786.5|6788.8|6787.8|6782|6781|401
1615806600000|2021-03-15 11:10:00|6787.3|6786.3|6783.3|6782.3|6787.3|6786.3|6781.3|6780.3|506
1615806900000|2021-03-15 11:15:00|6783.8|6782.8|6788|6787|6790.5|6789.5|6782.5|6781.5|597
1615807200000|2021-03-15 11:20:00|6787.8|6786.8|6783.3|6782.3|6788|6787|6783.3|6782.3|392
1615807500000|2021-03-15 11:25:00|6782.8|6781.8|6780.3|6779.3|6782.8|6781.8|6779.5|6778.5|559
1615807800000|2021-03-15 11:30:00|6779.8|6778.8|6781|6780|6784.3|6783.3|6779.8|6778.8|605
1615808100000|2021-03-15 11:35:00|6781.3|6780.3|6783|6782|6785.3|6784.3|6781|6780|486
1615808400000|2021-03-15 11:40:00|6782.8|6781.8|6780.5|6779.5|6783|6782|6779.3|6778.3|3634
1615808700000|2021-03-15 11:45:00|6780.3|6779.3|6779.3|6778.3|6780.8|6779.8|6778.3|6777.3|1208
1615809000000|2021-03-15 11:50:00|6779|6778|6778|6777|6780.8|6779.8|6776|6775|358
1615809300000|2021-03-15 11:55:00|6777.8|6776.8|6777.3|6776.3|6779|6778|6775.8|6774.8|554
1615809600000|2021-03-15 12:00:00|6777.8|6776.8|6774|6773|6779.3|6778.3|6772.8|6771.8|17097
1615809900000|2021-03-15 12:05:00|6773.8|6772.8|6775.8|6774.8|6776|6775|6771.8|6770.8|1340
1615810200000|2021-03-15 12:10:00|6774.8|6773.8|6764|6763|6774.8|6773.8|6762.8|6761.8|1082
1615810500000|2021-03-15 12:15:00|6763.8|6762.8|6764.3|6763.3|6765.8|6764.8|6758.8|6757.8|1045
1615810800000|2021-03-15 12:20:00|6764.5|6763.5|6767.8|6766.8|6769|6768|6764.3|6763.3|903
1615811100000|2021-03-15 12:25:00|6768|6767|6767|6766|6768|6767|6765.8|6764.8|12032
1615811400000|2021-03-15 12:30:00|6766.8|6765.8|6766.3|6765.3|6769.3|6768.3|6766.3|6765.3|2686
1615811700000|2021-03-15 12:35:00|6766.5|6765.5|6769.3|6768.3|6769.8|6768.8|6766.3|6765.3|680
1615812000000|2021-03-15 12:40:00|6769.5|6768.5|6768.2|6767.2|6771|6770|6767|6766|892
1615812300000|2021-03-15 12:45:00|6768|6767|6766|6765|6768.5|6767.5|6764.5|6763.5|459
1615812600000|2021-03-15 12:50:00|6765.7|6764.7|6766|6765|6767|6766|6764.2|6763.2|594
1615812900000|2021-03-15 12:55:00|6766.2|6765.2|6769.5|6768.5|6770.2|6769.2|6766|6765|876
1615813200000|2021-03-15 13:00:00|6769|6768|6767|6766|6769|6768|6765.5|6764.5|442
1615813500000|2021-03-15 13:05:00|6767.5|6766.5|6770.5|6769.5|6771.5|6770.5|6766.7|6765.7|408
1615813800000|2021-03-15 13:10:00|6771|6770|6771.5|6770.5|6773|6772|6769.7|6768.7|2967
1615814100000|2021-03-15 13:15:00|6771|6770|6772|6771|6772|6771|6768|6767|1464
1615814400000|2021-03-15 13:20:00|6771.7|6770.7|6773|6772|6774.5|6773.5|6771.5|6770.5|386
1615814700000|2021-03-15 13:25:00|6773.2|6772.2|6771.2|6770.2|6774|6773|6770.5|6769.5|467
1615815000000|2021-03-15 13:30:00|6771.5|6770.5|6770.7|6769.7|6775.5|6774.5|6768.5|6767.5|856
1615815300000|2021-03-15 13:35:00|6771|6770|6775.7|6774.7|6776.5|6775.5|6770.5|6769.5|940
1615815600000|2021-03-15 13:40:00|6776|6775|6765.7|6764.7|6776|6775|6765.7|6764.7|565
1615815900000|2021-03-15 13:45:00|6765.5|6764.5|6765.5|6764.5|6766.7|6765.7|6760.5|6759.5|907
1615816200000|2021-03-15 13:50:00|6765.2|6764.2|6755.5|6754.5|6766.2|6765.2|6754|6753|857
1615816500000|2021-03-15 13:55:00|6755.7|6754.7|6755|6754|6758.5|6757.5|6752.5|6751.5|1999
1615816800000|2021-03-15 14:00:00|6754.5|6753.5|6747.5|6746.5|6757|6756|6745.2|6744.2|1229
1615817100000|2021-03-15 14:05:00|6747.7|6746.7|6742|6741|6748|6747|6742|6741|1149
1615817400000|2021-03-15 14:10:00|6742.2|6741.2|6749.5|6748.5|6752|6751|6740|6739|1381
1615817700000|2021-03-15 14:15:00|6749.2|6748.2|6745.2|6744.2|6749.2|6748.2|6741.7|6740.7|4879
1615818000000|2021-03-15 14:20:00|6745|6744|6751.5|6750.5|6751.5|6750.5|6744|6743|2272
1615818300000|2021-03-15 14:25:00|6751|6750|6750.7|6749.7|6754|6753|6749|6748|1494
1615818600000|2021-03-15 14:30:00|6750.5|6749.5|6751.5|6750.5|6751.5|6750.5|6745.7|6744.7|1422
1615818900000|2021-03-15 14:35:00|6752|6751|6753.5|6752.5|6754.2|6753.2|6750.5|6749.5|1521
1615819200000|2021-03-15 14:40:00|6753|6752|6749|6748|6753.5|6752.5|6747.2|6746.2|1305
1615819500000|2021-03-15 14:45:00|6748.7|6747.7|6742.7|6741.7|6749.2|6748.2|6742.2|6741.2|1757
1615819800000|2021-03-15 14:50:00|6742.5|6741.5|6742.2|6741.2|6744.5|6743.5|6741|6740|12380
1615820100000|2021-03-15 14:55:00|6742|6741|6742.5|6741.5|6744.2|6743.2|6741.5|6740.5|4622
1615820400000|2021-03-15 15:00:00|6742|6741|6747.5|6746.5|6747.5|6746.5|6741|6740|3268
1615820700000|2021-03-15 15:05:00|6747.2|6746.2|6747|6746|6748|6747|6744|6743|1610
1615821000000|2021-03-15 15:10:00|6746.8|6745.8|6746.5|6745.5|6747.8|6746.8|6744.8|6743.8|2398
1615821300000|2021-03-15 15:15:00|6747|6746|6747.3|6746.3|6749.8|6748.8|6746.3|6745.3|1077
1615821600000|2021-03-15 15:20:00|6747|6746|6748.3|6747.3|6749.3|6748.3|6744.8|6743.8|2777
1615821900000|2021-03-15 15:25:00|6747.8|6746.8|6739.8|6738.8|6747.8|6746.8|6738.8|6737.8|1875
1615822200000|2021-03-15 15:30:00|6740.3|6739.3|6734.3|6733.3|6741.5|6740.5|6734.3|6733.3|1436
1615822500000|2021-03-15 15:35:00|6734.5|6733.5|6726.8|6725.8|6735.3|6734.3|6723.3|6722.3|2748
1615822800000|2021-03-15 15:40:00|6726.3|6725.3|6729.5|6728.5|6730.8|6729.8|6726.3|6725.3|1805
1615823100000|2021-03-15 15:45:00|6729.3|6728.3|6727.8|6726.8|6731.3|6730.3|6723.5|6722.5|1453
1615823400000|2021-03-15 15:50:00|6727.5|6726.5|6731.3|6730.3|6731.3|6730.3|6725.8|6724.8|1170
1615823700000|2021-03-15 15:55:00|6731.5|6730.5|6738.3|6737.3|6739.5|6738.5|6731.3|6730.3|1760
1615824000000|2021-03-15 16:00:00|6737.8|6736.8|6740|6739|6741.5|6740.5|6736.3|6735.3|2015
1615824300000|2021-03-15 16:05:00|6740.3|6739.3|6740.3|6739.3|6742.8|6741.8|6739|6738|653
1615824600000|2021-03-15 16:10:00|6740|6739|6742.3|6741.3|6743.5|6742.5|6739.8|6738.8|1288
1615824900000|2021-03-15 16:15:00|6742.8|6741.8|6740.3|6739.3|6744.8|6743.8|6739.8|6738.8|2977
1615825200000|2021-03-15 16:20:00|6740.8|6739.8|6740.8|6739.8|6741.8|6740.8|6738.8|6737.8|1374
1615825500000|2021-03-15 16:25:00|6740.3|6739.3|6748.8|6746.8|6749.5|6748.5|6740.3|6739.3|2906
1615825800000|2021-03-15 16:30:00|6749|6747|6750.8|6748.8|6754.3|6752.3|6745.3|6743.3|4031
1615826100000|2021-03-15 16:35:00|6750.3|6748.3|6747.3|6745.3|6751|6749|6745.8|6743.8|12741
1615826400000|2021-03-15 16:40:00|6746.8|6744.8|6747.8|6745.8|6748.5|6746.5|6744.3|6742.3|710
1615826700000|2021-03-15 16:45:00|6747.3|6745.3|6751|6749|6751|6749|6747.3|6745.3|319
1615827000000|2021-03-15 16:50:00|6750.8|6748.8|6749.8|6747.8|6751.8|6749.8|6748.8|6746.8|4201
1615827300000|2021-03-15 16:55:00|6750|6748|6750|6748|6751.3|6749.3|6749.8|6747.8|179
1615827600000|2021-03-15 17:00:00|6750.3|6748.3|6749.3|6747.3|6751.8|6749.8|6749|6747|155
1615827900000|2021-03-15 17:05:00|6749.5|6747.5|6750.5|6748.5|6751.3|6749.3|6749.3|6747.3|89
1615828200000|2021-03-15 17:10:00|6750.8|6748.8|6752|6750|6752.3|6750.3|6748.8|6746.8|181
1615828500000|2021-03-15 17:15:00|6751.8|6749.8|6754.3|6752.3|6754.3|6752.3|6751.8|6749.8|402
1615828800000|2021-03-15 17:20:00|6754|6752|6753.8|6751.8|6754.3|6752.3|6752.3|6750.3|107
1615829100000|2021-03-15 17:25:00|6753.5|6751.5|6753.8|6751.8|6753.8|6751.8|6750.5|6748.5|85
1615829400000|2021-03-15 17:30:00|6754|6752|6754.8|6752.8|6754.8|6752.8|6753.8|6751.8|123
1615829700000|2021-03-15 17:35:00|6755.3|6753.3|6756.8|6754.8|6757.3|6755.3|6755.3|6753.3|174
1615830000000|2021-03-15 17:40:00|6757|6755|6758.3|6756.3|6758.3|6756.3|6756.8|6754.8|179
1615830300000|2021-03-15 17:45:00|6758.5|6756.5|6759.3|6757.3|6759.3|6757.3|6757.8|6755.8|139
1615830600000|2021-03-15 17:50:00|6759.5|6757.5|6760|6758|6761.8|6759.8|6759.3|6757.3|133
1615830900000|2021-03-15 17:55:00|6760.3|6758.3|6761.8|6759.8|6761.8|6759.8|6760|6758|58
1615831200000|2021-03-15 18:00:00|6762.3|6760.3|6765.3|6763.3|6765.8|6763.8|6762.3|6760.3|177
1615831500000|2021-03-15 18:05:00|6765|6763|6765.5|6763.5|6765.8|6763.8|6764|6762|107
1615831800000|2021-03-15 18:10:00|6765.3|6763.3|6767|6765|6767|6765|6764.5|6762.5|70
1615832100000|2021-03-15 18:15:00|6766.8|6764.8|6765.5|6763.5|6767.3|6765.3|6765.3|6763.3|72
1615832400000|2021-03-15 18:20:00|6765.8|6763.8|6767.3|6765.3|6767.5|6765.5|6765.5|6763.5|122
1615832700000|2021-03-15 18:25:00|6767|6765|6768.8|6766.8|6768.8|6766.8|6766.8|6764.8|688
1615833000000|2021-03-15 18:30:00|6769.3|6767.3|6768.3|6766.3|6770.5|6768.5|6768.3|6766.3|656
1615833300000|2021-03-15 18:35:00|6768.5|6766.5|6766|6764|6768.5|6766.5|6765.8|6763.8|580
1615833600000|2021-03-15 18:40:00|6766.3|6764.3|6767.3|6765.3|6767.3|6765.3|6765.8|6763.8|548
1615833900000|2021-03-15 18:45:00|6767.8|6765.8|6762.8|6760.8|6767.8|6765.8|6762.8|6760.8|627
1615834200000|2021-03-15 18:50:00|6763.3|6761.3|6763.3|6761.3|6764.3|6762.3|6762.8|6760.8|718
1615834500000|2021-03-15 18:55:00|6763|6761|6765.3|6763.3|6765.3|6763.3|6762.8|6760.8|606
1615834800000|2021-03-15 19:00:00|6765.8|6763.8|6766.3|6764.3|6768.8|6766.8|6765.5|6763.5|198
1615835100000|2021-03-15 19:05:00|6766.5|6764.5|6764.8|6762.8|6766.8|6764.8|6764.3|6762.3|72
1615835400000|2021-03-15 19:10:00|6765|6763|6765|6763|6766.3|6764.3|6763|6761|65
1615835700000|2021-03-15 19:15:00|6764.8|6762.8|6765.3|6763.3|6766.8|6764.8|6764.8|6762.8|41
1615836000000|2021-03-15 19:20:00|6765|6763|6763|6761|6765.3|6763.3|6762|6760|55
1615836300000|2021-03-15 19:25:00|6762.8|6760.8|6763|6761|6764.5|6762.5|6762.8|6760.8|73
1615836600000|2021-03-15 19:30:00|6763.3|6761.3|6761.8|6759.8|6764|6762|6760.8|6758.8|633
1615836900000|2021-03-15 19:35:00|6762|6760|6764.5|6762.5|6764.8|6762.8|6762|6760|76
1615837200000|2021-03-15 19:40:00|6764.8|6762.8|6769.3|6767.3|6769.3|6767.3|6764.8|6762.8|108
1615837500000|2021-03-15 19:45:00|6769.5|6767.5|6776.3|6774.3|6776.8|6774.8|6769.3|6767.3|549
1615837800000|2021-03-15 19:50:00|6775.8|6773.8|6782.3|6780.3|6782.3|6780.3|6775.3|6773.3|516
1615838100000|2021-03-15 19:55:00|6782.5|6780.5|6783.8|6781.8|6788.8|6786.8|6782.3|6780.3|795
1615838400000|2021-03-15 20:00:00|6783.3|6781.3|6783.3|6781.3|6785.3|6783.3|6782|6780|146
1615838700000|2021-03-15 20:05:00|6783|6781|6779|6777|6783.3|6781.3|6778.8|6776.8|98
1615839000000|2021-03-15 20:10:00|6778.8|6776.8|6777.8|6775.8|6778.8|6776.8|6777.8|6775.8|99
1615839300000|2021-03-15 20:15:00|6778|6776|6775|6773|6778.5|6776.5|6774.8|6772.8|28
1615839600000|2021-03-15 20:20:00|6774.8|6772.8|6774.3|6772.3|6775|6773|6774|6772|50
1615839900000|2021-03-15 20:25:00|6774.5|6772.5|6775|6773|6775|6773|6773.8|6771.8|35
1615840200000|2021-03-15 20:30:00|6775.3|6773.3|6777|6775|6777.3|6775.3|6775|6773|56
1615840500000|2021-03-15 20:35:00|6776.8|6774.8|6776.5|6774.5|6777|6775|6776.3|6774.3|235
1615840800000|2021-03-15 20:40:00|6776.3|6774.3|6775.3|6773.3|6776.8|6774.8|6775.3|6773.3|246
1615841100000|2021-03-15 20:45:00|6775.8|6773.8|6775.8|6773.8|6776.3|6774.3|6775.3|6773.3|41
1615841400000|2021-03-15 20:50:00|6776|6774|6774.3|6772.3|6776|6774|6774.3|6772.3|124
1615841700000|2021-03-15 20:55:00|6774|6772|6774.5|6770.5|6774.5|6772.3|6771.5|6769.5|161
1615842000000|2021-03-15 21:00:00|6774.6|6770.6|6777.3|6773.3|6777.6|6773.6|6774.4|6770.4|0
1615842300000|2021-03-15 21:05:00|6776.5|6772.5|6776.4|6772.4|6776.8|6772.8|6776.1|6772.1|0
1615842600000|2021-03-15 21:10:00|6776.1|6772.1|6776.1|6772.1|6776.5|6772.5|6775.7|6771.7|0
1615842900000|2021-03-15 21:15:00|6775.8|6771.8|6775.6|6771.6|6776.1|6772.1|6775.6|6771.6|0
1615843200000|2021-03-15 21:20:00|6775.9|6771.9|6775.6|6771.6|6776|6772|6775.6|6771.6|0
1615843500000|2021-03-15 21:25:00|6775.7|6771.7|6775.8|6771.8|6775.8|6771.8|6775.4|6771.4|0
1615843800000|2021-03-15 21:30:00|6775.7|6771.7|6775.8|6771.8|6776.8|6772.8|6775.6|6771.6|0
1615844100000|2021-03-15 21:35:00|6775.4|6771.4|6775.4|6771.4|6776|6772|6775.4|6771.4|0
1615844400000|2021-03-15 21:40:00|6775.7|6771.7|6776.5|6772.5|6776.5|6772.5|6775.7|6771.7|0
1615844700000|2021-03-15 21:45:00|6776.4|6772.4|6776.2|6772.2|6776.4|6772.4|6775.3|6771.3|0
1615845000000|2021-03-15 21:50:00|6776.1|6772.1|6775.7|6771.7|6776.1|6772.1|6775.4|6771.4|0
1615845300000|2021-03-15 21:55:00|6775.4|6771.4|6775.2|6771.2|6775.8|6771.8|6775.2|6771.2|0
1615845600000|2021-03-15 22:00:00|6777.1|6773.1|6773.3|6769.3|6777.1|6773.1|6772.5|6768.5|0
1615845900000|2021-03-15 22:05:00|6773.6|6769.6|6773.1|6769.1|6773.6|6769.6|6772.1|6768.1|0
1615846200000|2021-03-15 22:10:00|6773.4|6769.4|6774.1|6770.1|6774.1|6770.1|6773.1|6769.1|0
1615846500000|2021-03-15 22:15:00|6774|6770|6773.5|6769.5|6774.5|6770.5|6773.1|6769.1|0
1615846800000|2021-03-15 22:20:00|6773.8|6769.8|6772.5|6768.5|6773.8|6769.8|6772.5|6768.5|0
1615847100000|2021-03-15 22:25:00|6772.9|6768.9|6771.7|6767.7|6772.9|6768.9|6771.2|6767.2|0
1615847400000|2021-03-15 22:30:00|6772.4|6768.4|6773.4|6769.4|6773.7|6769.7|6772.1|6768.1|0
1615847700000|2021-03-15 22:35:00|6773.7|6769.7|6772.8|6768.8|6773.7|6769.7|6772.7|6768.7|0
1615848000000|2021-03-15 22:40:00|6772.9|6768.9|6772.7|6768.7|6773.1|6769.1|6771.7|6767.7|0
1615848300000|2021-03-15 22:45:00|6772.5|6768.5|6771.4|6767.4|6772.7|6768.7|6771|6767|0
1615848600000|2021-03-15 22:50:00|6771.7|6767.7|6771.9|6767.9|6771.9|6767.9|6770.1|6766.1|0
1615848900000|2021-03-15 22:55:00|6772.1|6768.1|6770.8|6766.8|6772.4|6768.4|6769.4|6765.4|0
1615849200000|2021-03-15 23:00:00|6771.1|6767.1|6770.5|6766.5|6771.5|6767.5|6769.8|6765.8|0
1615849500000|2021-03-15 23:05:00|6770.8|6766.8|6770.1|6766.1|6772.2|6768.2|6770.1|6766.1|0
1615849800000|2021-03-15 23:10:00|6769.8|6765.8|6771.4|6767.4|6771.8|6767.8|6769|6765|0
1615850100000|2021-03-15 23:15:00|6771.8|6767.8|6772.1|6768.1|6773.2|6769.2|6771.1|6767.1|0
1615850400000|2021-03-15 23:20:00|6771.8|6767.8|6773.5|6769.5|6773.5|6769.5|6771.8|6767.8|0
1615850700000|2021-03-15 23:25:00|6773.3|6769.3|6772.4|6768.4|6773.5|6769.5|6769.7|6765.7|0
1615851000000|2021-03-15 23:30:00|6772.2|6768.2|6770.7|6766.7|6772.4|6768.4|6770.6|6766.6|0
1615851300000|2021-03-15 23:35:00|6770.9|6766.9|6771.5|6767.5|6771.7|6767.7|6770.3|6766.3|0
1615851600000|2021-03-15 23:40:00|6771.1|6767.1|6772.1|6768.1|6772.5|6768.5|6771.1|6767.1|0
1615851900000|2021-03-15 23:45:00|6772.4|6768.4|6770.1|6766.1|6772.5|6768.5|6769.6|6765.6|0
1615852200000|2021-03-15 23:50:00|6770.5|6766.5|6770.2|6766.2|6771.2|6767.2|6769.8|6765.8|0
1615852500000|2021-03-15 23:55:00|6769.8|6765.8|6769.5|6765.5|6770.8|6766.8|6769.1|6765.1|0
1615852800000|2021-03-16 00:00:00|6769.8|6765.8|6770|6766|6770.5|6766.5|6767.8|6763.8|0
1615853100000|2021-03-16 00:05:00|6769.8|6765.8|6768.3|6764.3|6771.7|6767.7|6768.3|6764.3|0
1615853400000|2021-03-16 00:10:00|6768|6764|6772.1|6768.1|6772.8|6768.8|6768|6764|0
1615853700000|2021-03-16 00:15:00|6772.3|6768.3|6770.4|6766.4|6772.8|6768.8|6768|6764|0
1615854000000|2021-03-16 00:20:00|6770.5|6766.5|6770.4|6766.4|6771.1|6767.1|6768.7|6764.7|0
1615854300000|2021-03-16 00:25:00|6770.3|6766.3|6767.9|6763.9|6770.4|6766.4|6766.3|6762.3|0
1615854600000|2021-03-16 00:30:00|6768|6764|6768|6764|6769.4|6765.4|6767.6|6763.6|0
1615854900000|2021-03-16 00:35:00|6768.7|6764.7|6771.6|6767.6|6773.2|6769.2|6767.9|6763.9|0
1615855200000|2021-03-16 00:40:00|6771.5|6767.5|6771.8|6767.8|6771.9|6767.9|6770.2|6766.2|0
1615855500000|2021-03-16 00:45:00|6771.7|6767.7|6770.4|6766.4|6772.1|6768.1|6770.4|6766.4|0
1615855800000|2021-03-16 00:50:00|6771.8|6767.8|6771.9|6767.9|6772.8|6768.8|6771.8|6767.8|0
1615856100000|2021-03-16 00:55:00|6771.3|6767.3|6770.6|6766.6|6772.1|6768.1|6770.5|6766.5|0
1615856400000|2021-03-16 01:00:00|6771.3|6767.3|6777.5|6774.5|6779.3|6776.3|6771.3|6767.3|141
1615856700000|2021-03-16 01:05:00|6777.3|6774.3|6777.5|6774.5|6778|6775|6775.3|6772.3|32
1615857000000|2021-03-16 01:10:00|6777.8|6774.8|6781.8|6778.8|6782|6779|6777.8|6774.8|28
1615857300000|2021-03-16 01:15:00|6782|6779|6785.3|6782.3|6785.5|6782.5|6782|6779|23
1615857600000|2021-03-16 01:20:00|6785|6782|6781.8|6778.8|6785.3|6782.3|6781.5|6778.5|17
1615857900000|2021-03-16 01:25:00|6782|6779|6782.5|6779.5|6785|6782|6781.8|6778.8|38
1615858200000|2021-03-16 01:30:00|6782.8|6779.8|6780.3|6777.3|6784.3|6781.3|6780.3|6777.3|32
1615858500000|2021-03-16 01:35:00|6780.5|6777.5|6779.3|6776.3|6781.3|6778.3|6779.3|6776.3|19
1615858800000|2021-03-16 01:40:00|6779.5|6776.5|6781.3|6778.3|6782.5|6779.5|6779.5|6776.5|330
1615859100000|2021-03-16 01:45:00|6781.5|6778.5|6784|6781|6784.3|6781.3|6780.8|6777.8|18
1615859400000|2021-03-16 01:50:00|6783.8|6780.8|6788.3|6785.3|6788.5|6785.5|6783.5|6780.5|11
1615859700000|2021-03-16 01:55:00|6788|6785|6786.3|6783.3|6788.8|6785.8|6785.3|6782.3|473
1615860000000|2021-03-16 02:00:00|6785.3|6782.3|6782.3|6779.3|6785.8|6782.8|6782|6779|8
1615860300000|2021-03-16 02:05:00|6782|6779|6782.5|6779.5|6782.5|6779.5|6780|6777|22
1615860600000|2021-03-16 02:10:00|6782.8|6779.8|6779.3|6776.3|6783.5|6780.5|6778.3|6775.3|20
1615860900000|2021-03-16 02:15:00|6779|6776|6780.8|6777.8|6781.3|6778.3|6779|6776|4
1615861200000|2021-03-16 02:20:00|6780.5|6777.5|6782.8|6779.8|6782.8|6779.8|6780.5|6777.5|10
1615861500000|2021-03-16 02:25:00|6782|6779|6783.3|6780.3|6784|6781|6781.8|6778.8|10
1615861800000|2021-03-16 02:30:00|6783|6780|6779.8|6776.8|6783.3|6780.3|6779.3|6776.3|582
1615862100000|2021-03-16 02:35:00|6780|6777|6780.3|6777.3|6781.8|6778.8|6780|6777|29
1615862400000|2021-03-16 02:40:00|6779.3|6776.3|6781.3|6778.3|6781.3|6778.3|6779|6776|21
1615862700000|2021-03-16 02:45:00|6781.5|6778.5|6782.8|6779.8|6784|6781|6781.5|6778.5|28
1615863000000|2021-03-16 02:50:00|6783|6780|6783.8|6780.8|6784|6781|6783|6780|0
1615863300000|2021-03-16 02:55:00|6784|6781|6786.5|6783.5|6786.5|6783.5|6783.8|6780.8|30
1615863600000|2021-03-16 03:00:00|6786.8|6783.8|6787.5|6784.5|6788.3|6785.3|6786.5|6783.5|32
1615863900000|2021-03-16 03:05:00|6787.8|6784.8|6788.8|6785.8|6789.8|6786.8|6787.5|6784.5|18
1615864200000|2021-03-16 03:10:00|6789|6786|6787.3|6784.3|6790.5|6787.5|6787|6784|34
1615864500000|2021-03-16 03:15:00|6787.5|6784.5|6787|6784|6787.8|6784.8|6785.8|6782.8|8
1615864800000|2021-03-16 03:20:00|6786.8|6783.8|6786.3|6783.3|6787.3|6784.3|6785|6782|2
1615865100000|2021-03-16 03:25:00|6786.5|6783.5|6787.3|6784.3|6787.8|6784.8|6786.3|6783.3|0
1615865400000|2021-03-16 03:30:00|6787|6784|6784.3|6781.3|6787.3|6784.3|6783.3|6780.3|424
1615865700000|2021-03-16 03:35:00|6784.5|6781.5|6786.5|6783.5|6787.3|6784.3|6784|6781|3
1615866000000|2021-03-16 03:40:00|6786.8|6783.8|6787.3|6784.3|6789.3|6786.3|6786.8|6783.8|10
1615866300000|2021-03-16 03:45:00|6787|6784|6786.5|6783.5|6787.3|6784.3|6786.3|6783.3|0
1615866600000|2021-03-16 03:50:00|6786.3|6783.3|6786.8|6783.8|6787.3|6784.3|6784.5|6781.5|7
1615866900000|2021-03-16 03:55:00|6787|6784|6784.8|6781.8|6787|6784|6784.8|6781.8|688
1615867200000|2021-03-16 04:00:00|6784.5|6781.5|6785.8|6782.8|6787|6784|6784.3|6781.3|58
1615867500000|2021-03-16 04:05:00|6786|6783|6784.8|6781.8|6786.3|6783.3|6784|6781|4
1615867800000|2021-03-16 04:10:00|6784.5|6781.5|6783|6780|6784.8|6781.8|6783|6780|1
1615868100000|2021-03-16 04:15:00|6783.3|6780.3|6783|6780|6783.8|6780.8|6783|6780|42
1615868400000|2021-03-16 04:20:00|6783.3|6780.3|6782.8|6779.8|6783.3|6780.3|6781|6778|9
1615868700000|2021-03-16 04:25:00|6782.5|6779.5|6783.8|6780.8|6784.3|6781.3|6782.3|6779.3|0
1615869000000|2021-03-16 04:30:00|6784|6781|6785.5|6782.5|6785.5|6782.5|6783.8|6780.8|1
1615869300000|2021-03-16 04:35:00|6785.8|6782.8|6785|6782|6785.8|6782.8|6784.8|6781.8|4
1615869600000|2021-03-16 04:40:00|6785.3|6782.3|6785.5|6782.5|6786|6783|6784.8|6781.8|3
1615869900000|2021-03-16 04:45:00|6785.3|6782.3|6783.8|6780.8|6785.5|6782.5|6783.8|6780.8|11
1615870200000|2021-03-16 04:50:00|6784|6781|6784.5|6781.5|6785|6782|6784|6781|121
1615870500000|2021-03-16 04:55:00|6784.3|6781.3|6785|6782|6785|6782|6784.3|6781.3|109
1615870800000|2021-03-16 05:00:00|6785.3|6782.3|6783.5|6780.5|6785.3|6782.3|6782.5|6779.5|11
1615871100000|2021-03-16 05:05:00|6783.8|6780.8|6783.8|6780.8|6784.5|6781.5|6783.3|6780.3|5
1615871400000|2021-03-16 05:10:00|6783.5|6780.5|6783.8|6780.8|6784.3|6781.3|6783.3|6780.3|1
1615871700000|2021-03-16 05:15:00|6784|6781|6783.8|6780.8|6784.3|6781.3|6783.5|6780.5|0
1615872000000|2021-03-16 05:20:00|6783.5|6780.5|6783.8|6780.8|6784.3|6781.3|6783.5|6780.5|1
1615872300000|2021-03-16 05:25:00|6784|6781|6782.8|6779.8|6784.5|6781.5|6782.3|6779.3|0
1615872600000|2021-03-16 05:30:00|6783|6780|6784.5|6781.5|6784.5|6781.5|6783|6780|16
1615872900000|2021-03-16 05:35:00|6784.3|6781.3|6784.3|6781.3|6784.3|6781.3|6783.5|6780.5|2
1615873200000|2021-03-16 05:40:00|6784|6781|6783.3|6780.3|6784.3|6781.3|6783|6780|6
1615873500000|2021-03-16 05:45:00|6783|6780|6783.5|6780.5|6784|6781|6783|6780|3
1615873800000|2021-03-16 05:50:00|6783.8|6780.8|6783|6780|6784|6781|6782|6779|10
1615874100000|2021-03-16 05:55:00|6783.3|6780.3|6783|6780|6783.8|6780.8|6782.3|6779.3|192
1615874400000|2021-03-16 06:00:00|6783.3|6780.3|6779.8|6776.8|6784.3|6781.3|6779.5|6776.5|29
1615874700000|2021-03-16 06:05:00|6780|6777|6780.5|6777.5|6781|6778|6779.5|6776.5|8
1615875000000|2021-03-16 06:10:00|6780.8|6777.8|6777.5|6774.5|6780.8|6777.8|6776.8|6773.8|67
1615875300000|2021-03-16 06:15:00|6777.8|6774.8|6778|6775|6778.3|6775.3|6777.5|6774.5|16
1615875600000|2021-03-16 06:20:00|6778.3|6775.3|6777|6774|6779.5|6776.5|6777|6774|23
1615875900000|2021-03-16 06:25:00|6777.5|6774.5|6778|6775|6778|6775|6777.3|6774.3|12
1615876200000|2021-03-16 06:30:00|6777.8|6774.8|6777.3|6774.3|6777.8|6774.8|6776.8|6773.8|34
1615876500000|2021-03-16 06:35:00|6777.8|6774.8|6779|6776|6779.8|6776.8|6777.3|6774.3|40
1615876800000|2021-03-16 06:40:00|6778.8|6775.8|6778.5|6775.5|6778.8|6775.8|6778.3|6775.3|126
1615877100000|2021-03-16 06:45:00|6778.8|6775.8|6781.3|6778.3|6781.5|6778.5|6778.8|6775.8|74
1615877400000|2021-03-16 06:50:00|6781.5|6778.5|6781|6778|6782|6779|6781|6778|79
1615877700000|2021-03-16 06:55:00|6781.3|6778.3|6781.5|6778.5|6783|6780|6780.8|6777.8|97
1615878000000|2021-03-16 07:00:00|6782.3|6779.3|6786.5|6784.5|6787.8|6785.8|6779.8|6777.8|1213
1615878300000|2021-03-16 07:05:00|6787|6785|6787|6785|6789.5|6787.5|6786|6784|83
1615878600000|2021-03-16 07:10:00|6787.5|6785.5|6789.5|6787.5|6790.8|6788.8|6785.8|6783.8|107
1615878900000|2021-03-16 07:15:00|6789.8|6787.8|6791.3|6789.3|6793|6791|6789.8|6787.8|781
1615879200000|2021-03-16 07:20:00|6790.5|6788.5|6792|6790|6792.5|6790.5|6789.3|6787.3|54
1615879500000|2021-03-16 07:25:00|6792.3|6790.3|6787.5|6785.5|6793|6791|6786.8|6784.8|190
1615879800000|2021-03-16 07:30:00|6787.8|6785.8|6786.3|6784.3|6789.3|6787.3|6785.3|6783.3|96
1615880100000|2021-03-16 07:35:00|6786|6784|6789|6787|6791.5|6789.5|6785.3|6783.3|266
1615880400000|2021-03-16 07:40:00|6788.8|6786.8|6790.5|6788.5|6792.5|6790.5|6787.8|6785.8|215
1615880700000|2021-03-16 07:45:00|6790.8|6788.8|6791.5|6789.5|6793.5|6791.5|6789.5|6787.5|383
1615881000000|2021-03-16 07:50:00|6791.8|6789.8|6791.5|6789.5|6791.8|6789.8|6789.3|6787.3|107
1615881300000|2021-03-16 07:55:00|6791.8|6789.8|6787.8|6785.8|6793.8|6791.8|6787.3|6785.3|793
1615881600000|2021-03-16 08:00:00|6787.3|6786.3|6782.3|6781.3|6794|6793|6774.5|6773.5|4944
1615881900000|2021-03-16 08:05:00|6782|6781|6774.5|6773.5|6788.8|6787.8|6773.3|6772.3|7115
1615882200000|2021-03-16 08:10:00|6774.8|6773.8|6786|6785|6791.3|6790.3|6774.8|6773.8|4178
1615882500000|2021-03-16 08:15:00|6786.5|6785.5|6788.8|6787.8|6789.5|6788.5|6784.5|6783.5|2505
1615882800000|2021-03-16 08:20:00|6789|6788|6794.8|6793.8|6796.8|6795.8|6786.3|6785.3|6460
1615883100000|2021-03-16 08:25:00|6794.3|6793.3|6791.5|6790.5|6796.3|6795.3|6791|6790|2271
1615883400000|2021-03-16 08:30:00|6791.8|6790.8|6794.3|6793.3|6795.3|6794.3|6789.5|6788.5|989
1615883700000|2021-03-16 08:35:00|6794|6793|6789|6788|6795.3|6794.3|6786.3|6785.3|4581
1615884000000|2021-03-16 08:40:00|6788.2|6787.2|6778.2|6777.2|6788.5|6787.5|6777|6776|674
1615884300000|2021-03-16 08:45:00|6778.5|6777.5|6779.7|6778.7|6784|6783|6776.5|6775.5|5130
1615884600000|2021-03-16 08:50:00|6779.5|6778.5|6781.2|6780.2|6786|6785|6779.5|6778.5|2495
1615884900000|2021-03-16 08:55:00|6781|6780|6784.2|6783.2|6785|6784|6780.5|6779.5|1256
1615885200000|2021-03-16 09:00:00|6784.5|6783.5|6787.5|6786.5|6789|6788|6783.5|6782.5|3595
1615885500000|2021-03-16 09:05:00|6787.2|6786.2|6794|6793|6800|6799|6787.2|6786.2|1519
1615885800000|2021-03-16 09:10:00|6794.2|6793.2|6794.5|6793.5|6799.5|6798.5|6792|6791|1266
1615886100000|2021-03-16 09:15:00|6794.7|6793.7|6797|6796|6799.7|6798.7|6794.2|6793.2|4780
1615886400000|2021-03-16 09:20:00|6797.2|6796.2|6797.5|6796.5|6799.2|6798.2|6795.5|6794.5|1030
1615886700000|2021-03-16 09:25:00|6797.2|6796.2|6793|6792|6797.7|6796.7|6792.5|6791.5|1574
1615887000000|2021-03-16 09:30:00|6793.5|6792.5|6792|6791|6796.7|6795.7|6790.2|6789.2|3692
1615887300000|2021-03-16 09:35:00|6791.7|6790.7|6788.5|6787.5|6793.7|6792.7|6788|6787|1137
1615887600000|2021-03-16 09:40:00|6788.7|6787.7|6786.2|6785.2|6790.2|6789.2|6783.5|6782.5|619
1615887900000|2021-03-16 09:45:00|6786.5|6785.5|6781.5|6780.5|6786.5|6785.5|6781.5|6780.5|3546
1615888200000|2021-03-16 09:50:00|6781.2|6780.2|6782|6781|6784|6783|6779|6778|4596
1615888500000|2021-03-16 09:55:00|6782.2|6781.2|6780.7|6779.7|6784.2|6783.2|6780.2|6779.2|5784
1615888800000|2021-03-16 10:00:00|6781|6780|6783.5|6782.5|6784|6783|6780.5|6779.5|582
1615889100000|2021-03-16 10:05:00|6783|6782|6781.2|6780.2|6783.2|6782.2|6780|6779|2457
1615889400000|2021-03-16 10:10:00|6781|6780|6783.7|6782.7|6785.7|6784.7|6779.2|6778.2|3434
1615889700000|2021-03-16 10:15:00|6784|6783|6784|6783|6787.5|6786.5|6782.5|6781.5|1892
1615890000000|2021-03-16 10:20:00|6784.2|6783.2|6784|6783|6788.5|6787.5|6783.5|6782.5|791
1615890300000|2021-03-16 10:25:00|6784.2|6783.2|6780.7|6779.7|6787|6786|6780.7|6779.7|856
1615890600000|2021-03-16 10:30:00|6780.5|6779.5|6784.5|6783.5|6786.2|6785.2|6780.5|6779.5|1164
1615890900000|2021-03-16 10:35:00|6784.7|6783.7|6783|6782|6786|6785|6782|6781|817
1615891200000|2021-03-16 10:40:00|6782.5|6781.5|6785|6784|6787|6786|6781.5|6780.5|795
1615891500000|2021-03-16 10:45:00|6784.7|6783.7|6782|6781|6786|6785|6781|6780|922
1615891800000|2021-03-16 10:50:00|6781.7|6780.7|6785.7|6784.7|6786.7|6785.7|6781|6780|1401
1615892100000|2021-03-16 10:55:00|6785.5|6784.5|6784|6783|6786.5|6785.5|6781.5|6780.5|1692
1615892400000|2021-03-16 11:00:00|6783.7|6782.7|6788|6787|6789|6788|6783.5|6782.5|1476
1615892700000|2021-03-16 11:05:00|6787.7|6786.7|6788.7|6787.7|6791|6790|6787.5|6786.5|812
1615893000000|2021-03-16 11:10:00|6789|6788|6794|6793|6794|6793|6788.7|6787.7|811
1615893300000|2021-03-16 11:15:00|6794.5|6793.5|6798|6797|6799.2|6798.2|6794.5|6793.5|916
1615893600000|2021-03-16 11:20:00|6797.7|6796.7|6800.5|6799.5|6802.2|6801.2|6797.7|6796.7|1121
1615893900000|2021-03-16 11:25:00|6800.7|6799.7|6799|6798|6802.5|6801.5|6798|6797|1287
1615894200000|2021-03-16 11:30:00|6799.2|6798.2|6797.5|6796.5|6800|6799|6796|6795|823
1615894500000|2021-03-16 11:35:00|6797.7|6796.7|6799|6798|6802|6801|6797|6796|1192
1615894800000|2021-03-16 11:40:00|6799.2|6798.2|6800.5|6799.5|6801|6800|6799.2|6798.2|849
1615895100000|2021-03-16 11:45:00|6800.7|6799.7|6809|6808|6809.5|6808.5|6800.5|6799.5|1747
1615895400000|2021-03-16 11:50:00|6808.7|6807.7|6809.5|6808.5|6810|6809|6806|6805|1826
1615895700000|2021-03-16 11:55:00|6809.7|6808.7|6813|6812|6813|6812|6809|6808|1452
1615896000000|2021-03-16 12:00:00|6813.5|6812.5|6809.5|6808.5|6814|6813|6807.5|6806.5|1536
1615896300000|2021-03-16 12:05:00|6809.2|6808.2|6811|6810|6811|6810|6807.7|6806.7|636
1615896600000|2021-03-16 12:10:00|6810.7|6809.7|6811.2|6810.2|6812|6811|6808.7|6807.7|1501
1615896900000|2021-03-16 12:15:00|6811|6810|6806.5|6805.5|6812|6811|6806.5|6805.5|3309
1615897200000|2021-03-16 12:20:00|6806.2|6805.2|6803.2|6802.2|6806.5|6805.5|6802|6801|6347
1615897500000|2021-03-16 12:25:00|6803.5|6802.5|6799.2|6798.2|6803.5|6802.5|6799|6798|1396
1615897800000|2021-03-16 12:30:00|6799.5|6798.5|6798.7|6797.7|6804|6803|6797.7|6796.7|4323
1615898100000|2021-03-16 12:35:00|6798.5|6797.5|6801|6800|6801|6800|6797|6796|550
1615898400000|2021-03-16 12:40:00|6801.5|6800.5|6799.2|6798.2|6805.7|6804.7|6799.2|6798.2|4669
1615898700000|2021-03-16 12:45:00|6798.9|6797.9|6800.7|6799.7|6801.4|6800.4|6798.4|6797.4|3835
1615899000000|2021-03-16 12:50:00|6800.4|6799.4|6797.9|6796.9|6801.9|6800.9|6796.7|6795.7|967
1615899300000|2021-03-16 12:55:00|6797.7|6796.7|6795.9|6794.9|6798.2|6797.2|6794.7|6793.7|654
1615899600000|2021-03-16 13:00:00|6795.7|6794.7|6792.7|6791.7|6795.9|6794.9|6791.7|6790.7|980
1615899900000|2021-03-16 13:05:00|6792.2|6791.2|6794.7|6793.7|6794.7|6793.7|6791.4|6790.4|719
1615900200000|2021-03-16 13:10:00|6794.9|6793.9|6801.4|6800.4|6801.7|6800.7|6794.2|6793.2|1365
1615900500000|2021-03-16 13:15:00|6801.2|6800.2|6800.2|6799.2|6801.4|6800.4|6797.7|6796.7|3364
1615900800000|2021-03-16 13:20:00|6800.4|6799.4|6801.7|6800.7|6802.9|6801.9|6799.7|6798.7|7157
1615901100000|2021-03-16 13:25:00|6801.4|6800.4|6801.7|6800.7|6803.2|6802.2|6800.7|6799.7|936
1615901400000|2021-03-16 13:30:00|6802.2|6801.2|6796.4|6795.4|6804.2|6803.2|6794.7|6793.7|3114
1615901700000|2021-03-16 13:35:00|6796.2|6795.2|6788.7|6787.7|6796.7|6795.7|6788.2|6787.2|929
1615902000000|2021-03-16 13:40:00|6788.9|6787.9|6789.2|6788.2|6791.7|6790.7|6787.7|6786.7|833
1615902300000|2021-03-16 13:45:00|6789.4|6788.4|6790.2|6789.2|6793.2|6792.2|6787.7|6786.7|1345
1615902600000|2021-03-16 13:50:00|6789.7|6788.7|6792.4|6791.4|6794.7|6793.7|6788.7|6787.7|1585
1615902900000|2021-03-16 13:55:00|6792.2|6791.2|6790.2|6789.2|6797.2|6796.2|6790.2|6789.2|1725
1615903200000|2021-03-16 14:00:00|6789.2|6788.2|6777.7|6776.7|6789.7|6788.7|6777.7|6776.7|1634
1615903500000|2021-03-16 14:05:00|6777.4|6776.4|6779.2|6778.2|6779.2|6778.2|6773.2|6772.2|3801
1615903800000|2021-03-16 14:10:00|6778.9|6777.9|6780.4|6779.4|6782.4|6781.4|6777.7|6776.7|921
1615904100000|2021-03-16 14:15:00|6780.7|6779.7|6783.4|6782.4|6786.7|6785.7|6779.2|6778.2|1602
1615904400000|2021-03-16 14:20:00|6783.2|6782.2|6785.9|6784.9|6786.7|6785.7|6781.7|6780.7|1057
1615904700000|2021-03-16 14:25:00|6785.7|6784.7|6787.2|6786.2|6788.2|6787.2|6783.7|6782.7|863
1615905000000|2021-03-16 14:30:00|6786.7|6785.7|6789.9|6788.9|6790.4|6789.4|6785.7|6784.7|1463
1615905300000|2021-03-16 14:35:00|6789.7|6788.7|6784.7|6783.7|6790.7|6789.7|6783.7|6782.7|2223
1615905600000|2021-03-16 14:40:00|6784.4|6783.4|6781.2|6780.2|6785.2|6784.2|6779.7|6778.7|1217
1615905900000|2021-03-16 14:45:00|6780.7|6779.7|6782.9|6781.9|6784.4|6783.4|6780.2|6779.2|1099
1615906200000|2021-03-16 14:50:00|6782.7|6781.7|6780.2|6779.2|6785.2|6784.2|6780.2|6779.2|4553
1615906500000|2021-03-16 14:55:00|6780.7|6779.7|6780.4|6779.4|6781.7|6780.7|6775.7|6774.7|1477
1615906800000|2021-03-16 15:00:00|6780.7|6779.7|6781.2|6780.2|6782.2|6781.2|6777.2|6776.2|3114
1615907100000|2021-03-16 15:05:00|6780.9|6779.9|6777.7|6776.7|6780.9|6779.9|6776.7|6775.7|1283
1615907400000|2021-03-16 15:10:00|6778.1|6777.1|6788.1|6787.1|6788.6|6787.6|6777.8|6776.8|1311
1615907700000|2021-03-16 15:15:00|6788.3|6787.3|6789.1|6788.1|6791.6|6790.6|6786.6|6785.6|1232
1615908000000|2021-03-16 15:20:00|6788.6|6787.6|6791.1|6790.1|6794.1|6793.1|6787.6|6786.6|1379
1615908300000|2021-03-16 15:25:00|6790.3|6789.3|6794.6|6793.6|6794.6|6793.6|6788.1|6787.1|3919
1615908600000|2021-03-16 15:30:00|6794.8|6793.8|6793.6|6792.6|6796.6|6795.6|6793.1|6792.1|1207
1615908900000|2021-03-16 15:35:00|6793.8|6792.8|6796.6|6795.6|6798.1|6797.1|6793.6|6792.6|2383
1615909200000|2021-03-16 15:40:00|6796.8|6795.8|6794.1|6793.1|6797.6|6796.6|6793.1|6792.1|1281
1615909500000|2021-03-16 15:45:00|6793.8|6792.8|6793.1|6792.1|6794.6|6793.6|6790.6|6789.6|2933
1615909800000|2021-03-16 15:50:00|6792.8|6791.8|6792.6|6791.6|6794.1|6793.1|6790.3|6789.3|1428
1615910100000|2021-03-16 15:55:00|6792.8|6791.8|6796.3|6795.3|6796.6|6795.6|6790.1|6789.1|1239
1615910400000|2021-03-16 16:00:00|6796.6|6795.6|6794.3|6793.3|6797.1|6796.1|6794.3|6793.3|925
1615910700000|2021-03-16 16:05:00|6794.6|6793.6|6792.8|6791.8|6795.1|6794.1|6792.6|6791.6|1410
1615911000000|2021-03-16 16:10:00|6793.1|6792.1|6794.6|6793.6|6796.6|6795.6|6793.1|6792.1|914
1615911300000|2021-03-16 16:15:00|6795.1|6794.1|6794.6|6793.6|6796.6|6795.6|6793.6|6792.6|1237
1615911600000|2021-03-16 16:20:00|6794.1|6793.1|6795.6|6794.6|6798.1|6797.1|6794.1|6793.1|2749
1615911900000|2021-03-16 16:25:00|6795.1|6794.1|6804.1|6802.1|6804.6|6803.1|6795.1|6794.1|6095
1615912200000|2021-03-16 16:30:00|6804.6|6802.6|6805.1|6803.1|6810.6|6808.6|6802.1|6800.1|6759
1615912500000|2021-03-16 16:35:00|6805.3|6803.3|6807.8|6805.8|6808.6|6806.6|6802.6|6800.6|2149
1615912800000|2021-03-16 16:40:00|6808.1|6806.1|6802.6|6800.6|6808.6|6806.6|6802.3|6800.3|1689
1615913100000|2021-03-16 16:45:00|6802.3|6800.3|6805.6|6803.6|6806.1|6804.1|6802.1|6800.1|563
1615913400000|2021-03-16 16:50:00|6805.3|6803.3|6806.1|6804.1|6806.8|6804.8|6804.6|6802.6|302
1615913700000|2021-03-16 16:55:00|6805.8|6803.8|6805.3|6803.3|6806.1|6804.1|6804.3|6802.3|385
1615914000000|2021-03-16 17:00:00|6805.6|6803.6|6807.6|6805.6|6810.1|6808.1|6804.3|6802.3|805
1615914300000|2021-03-16 17:05:00|6807.8|6805.8|6806.8|6804.8|6808.3|6806.3|6805.6|6803.6|2527
1615914600000|2021-03-16 17:10:00|6807.1|6805.1|6805.1|6803.1|6808.3|6806.3|6805.1|6803.1|340
1615914900000|2021-03-16 17:15:00|6804.8|6802.8|6807.1|6805.1|6807.8|6805.8|6803.6|6801.6|530
1615915200000|2021-03-16 17:20:00|6807.3|6805.3|6805.6|6803.6|6808.1|6806.1|6805.1|6803.1|113
1615915500000|2021-03-16 17:25:00|6805.8|6803.8|6806.3|6804.3|6808.3|6806.3|6805.6|6803.6|92
1615915800000|2021-03-16 17:30:00|6806.6|6804.6|6805.3|6803.3|6807.1|6805.1|6804.1|6802.1|159
1615916100000|2021-03-16 17:35:00|6805.1|6803.1|6801.8|6799.8|6805.3|6803.3|6801.6|6799.6|226
1615916400000|2021-03-16 17:40:00|6802.1|6800.1|6801.8|6799.8|6803.1|6801.1|6800.1|6798.1|169
1615916700000|2021-03-16 17:45:00|6801.6|6799.6|6803.6|6801.6|6804.6|6802.6|6801.3|6799.3|143
1615917000000|2021-03-16 17:50:00|6803.3|6801.3|6803.6|6801.6|6804.1|6802.1|6802.6|6800.6|130
1615917300000|2021-03-16 17:55:00|6803.1|6801.1|6800.6|6798.6|6803.8|6801.8|6800.6|6798.6|194
1615917600000|2021-03-16 18:00:00|6800.1|6798.1|6801.1|6799.1|6802.1|6800.1|6798.6|6796.6|156
1615917900000|2021-03-16 18:05:00|6801.3|6799.3|6800.8|6798.8|6802.1|6800.1|6798.6|6796.6|201
1615918200000|2021-03-16 18:10:00|6801.1|6799.1|6801.3|6799.3|6802.8|6800.8|6800.3|6798.3|65
1615918500000|2021-03-16 18:15:00|6801.1|6799.1|6801.3|6799.3|6804.1|6802.1|6800.8|6798.8|58
1615918800000|2021-03-16 18:20:00|6801.1|6799.1|6797.1|6795.1|6801.1|6799.1|6796.6|6794.6|188
1615919100000|2021-03-16 18:25:00|6797.3|6795.3|6794.8|6792.8|6797.3|6795.3|6794.3|6792.3|161
1615919400000|2021-03-16 18:30:00|6795.1|6793.1|6798.8|6796.8|6799.3|6797.3|6793.1|6791.1|207
1615919700000|2021-03-16 18:35:00|6798.6|6796.6|6796.8|6794.8|6799.6|6797.6|6796.1|6794.1|116
1615920000000|2021-03-16 18:40:00|6797.1|6795.1|6793.3|6791.3|6798.6|6796.6|6793.1|6791.1|168
1615920300000|2021-03-16 18:45:00|6793.1|6791.1|6795.6|6793.6|6796.1|6794.1|6793.1|6791.1|117
1615920600000|2021-03-16 18:50:00|6795.8|6793.8|6799.1|6797.1|6799.3|6797.3|6795.6|6793.6|88
1615920900000|2021-03-16 18:55:00|6798.8|6796.8|6799.1|6797.1|6799.8|6797.8|6798.1|6796.1|82
1615921200000|2021-03-16 19:00:00|6799.3|6797.3|6798.1|6796.1|6799.3|6797.3|6794.3|6792.3|148
1615921500000|2021-03-16 19:05:00|6797.6|6795.6|6799.3|6797.3|6800.1|6798.1|6797.6|6795.6|103
1615921800000|2021-03-16 19:10:00|6798.8|6796.8|6800.3|6798.3|6801.1|6799.1|6798.8|6796.8|104
1615922100000|2021-03-16 19:15:00|6800.1|6798.1|6801.6|6799.6|6802.1|6800.1|6799.8|6797.8|61
1615922400000|2021-03-16 19:20:00|6801.3|6799.3|6801.8|6799.8|6802.6|6800.6|6800.6|6798.6|131
1615922700000|2021-03-16 19:25:00|6802.1|6800.1|6799.3|6797.3|6802.1|6800.1|6798.8|6796.8|45
1615923000000|2021-03-16 19:30:00|6799.6|6797.6|6804.3|6802.3|6804.6|6802.6|6798.6|6796.6|2610
1615923300000|2021-03-16 19:35:00|6804.6|6802.6|6803.3|6801.3|6805.1|6803.1|6802.8|6800.8|154
1615923600000|2021-03-16 19:40:00|6803.1|6801.1|6800.3|6798.3|6804.6|6802.6|6800.3|6798.3|32
1615923900000|2021-03-16 19:45:00|6800.6|6798.6|6801.6|6799.6|6803.3|6801.3|6800.6|6798.6|1096
1615924200000|2021-03-16 19:50:00|6802.6|6800.6|6800.3|6798.3|6803.6|6801.6|6799.6|6797.6|164
1615924500000|2021-03-16 19:55:00|6800.1|6798.1|6799.3|6797.3|6801.8|6799.8|6795.1|6793.1|439
1615924800000|2021-03-16 20:00:00|6799.1|6797.1|6799.8|6797.8|6799.8|6797.8|6797.6|6795.6|35
1615925100000|2021-03-16 20:05:00|6799.6|6797.6|6800.3|6798.3|6800.3|6798.3|6798.6|6796.6|111
1615925400000|2021-03-16 20:10:00|6800.6|6798.6|6801.8|6799.8|6802.1|6800.1|6799.6|6797.6|56
1615925700000|2021-03-16 20:15:00|6801.6|6799.6|6801.8|6799.8|6802.1|6800.1|6801.3|6799.3|6
1615926000000|2021-03-16 20:20:00|6802.1|6800.1|6802.3|6800.3|6802.3|6800.3|6802.1|6800.1|3
1615926300000|2021-03-16 20:25:00|6802.6|6800.6|6802.3|6800.3|6802.6|6800.6|6802.3|6800.3|3
1615926600000|2021-03-16 20:30:00|6802.6|6800.6|6803.6|6801.6|6803.8|6801.8|6802.1|6800.1|50
1615926900000|2021-03-16 20:35:00|6803.3|6801.3|6801.8|6799.8|6803.3|6801.3|6801.6|6799.6|59
1615927200000|2021-03-16 20:40:00|6801.6|6799.6|6801.1|6799.1|6802.1|6800.1|6801.1|6799.1|55
1615927500000|2021-03-16 20:45:00|6801.3|6799.3|6801.1|6799.1|6802.3|6800.3|6801.1|6799.1|64
1615927800000|2021-03-16 20:50:00|6801.3|6799.3|6801.6|6799.6|6801.6|6799.6|6801.1|6799.1|11
1615928100000|2021-03-16 20:55:00|6802.1|6800.1|6802.4|6798.4|6802.6|6800.3|6799.6|6797.6|82
1615928400000|2021-03-16 21:00:00|6801.4|6797.4|6801.5|6797.5|6801.7|6797.7|6801.2|6797.2|0
1615928700000|2021-03-16 21:05:00|6801.4|6797.4|6801.4|6797.4|6801.4|6797.4|6801.3|6797.3|0
1615929000000|2021-03-16 21:10:00|6801.5|6797.5|6801.3|6797.3|6801.5|6797.5|6801.3|6797.3|0
1615929300000|2021-03-16 21:15:00|6801.5|6797.5|6800.8|6796.8|6801.5|6797.5|6800.8|6796.8|0
1615929600000|2021-03-16 21:20:00|6801.1|6797.1|6798.6|6794.6|6801.1|6797.1|6798.6|6794.6|0
1615929900000|2021-03-16 21:25:00|6798.5|6794.5|6796.6|6792.6|6798.5|6794.5|6795.4|6791.4|0
1615930200000|2021-03-16 21:30:00|6796.5|6792.5|6797.2|6793.2|6797.4|6793.4|6796.3|6792.3|0
1615930500000|2021-03-16 21:35:00|6797|6793|6796.9|6792.9|6797.7|6793.7|6796.9|6792.9|0
1615930800000|2021-03-16 21:40:00|6796.8|6792.8|6798.8|6794.8|6798.8|6794.8|6796.6|6792.6|0
1615931100000|2021-03-16 21:45:00|6798.9|6794.9|6799|6795|6799.6|6795.6|6798.7|6794.7|0
1615931400000|2021-03-16 21:50:00|6798.9|6794.9|6800.3|6796.3|6800.4|6796.4|6798.9|6794.9|0
1615931700000|2021-03-16 21:55:00|6800.4|6796.4|6798.9|6794.9|6800.4|6796.4|6798.7|6794.7|0
1615932000000|2021-03-16 22:00:00|6801.2|6797.2|6803.5|6799.5|6803.8|6799.8|6801.2|6797.2|0
1615932300000|2021-03-16 22:05:00|6803.8|6799.8|6803.1|6799.1|6803.8|6799.8|6802.8|6798.8|0
1615932600000|2021-03-16 22:10:00|6803.3|6799.3|6802|6798|6803.8|6799.8|6801.7|6797.7|0
1615932900000|2021-03-16 22:15:00|6801.7|6797.7|6801.8|6797.8|6802.1|6798.1|6800.3|6796.3|0
1615933200000|2021-03-16 22:20:00|6801.5|6797.5|6800.8|6796.8|6802.2|6798.2|6800.8|6796.8|0
1615933500000|2021-03-16 22:25:00|6801.2|6797.2|6801.2|6797.2|6801.2|6797.2|6800.8|6796.8|0
1615933800000|2021-03-16 22:30:00|6801|6797|6800.1|6796.1|6801|6797|6799.3|6795.3|0
1615934100000|2021-03-16 22:35:00|6799.8|6795.8|6800.2|6796.2|6800.2|6796.2|6799.5|6795.5|0
1615934400000|2021-03-16 22:40:00|6800.6|6796.6|6801.9|6797.9|6802.2|6798.2|6800.6|6796.6|0
1615934700000|2021-03-16 22:45:00|6801.7|6797.7|6802.9|6798.9|6802.9|6798.9|6801.5|6797.5|0
1615935000000|2021-03-16 22:50:00|6802.6|6798.6|6801.5|6797.5|6802.9|6798.9|6801.5|6797.5|0
1615935300000|2021-03-16 22:55:00|6801.1|6797.1|6801.6|6797.6|6801.8|6797.8|6800.9|6796.9|0
1615935600000|2021-03-16 23:00:00|6801.2|6797.2|6800.3|6796.3|6801.9|6797.9|6799.5|6795.5|0
1615935900000|2021-03-16 23:05:00|6800.4|6796.4|6801.7|6797.7|6802.7|6798.7|6800.4|6796.4|0
1615936200000|2021-03-16 23:10:00|6801.8|6797.8|6799.3|6795.3|6802.4|6798.4|6798.9|6794.9|0
1615936500000|2021-03-16 23:15:00|6799.7|6795.7|6799.1|6795.1|6800.7|6796.7|6798.7|6794.7|0
1615936800000|2021-03-16 23:20:00|6799.3|6795.3|6798.8|6794.8|6799.6|6795.6|6797.9|6793.9|0
1615937100000|2021-03-16 23:25:00|6798.5|6794.5|6797.5|6793.5|6798.5|6794.5|6796.9|6792.9|0
1615937400000|2021-03-16 23:30:00|6797.2|6793.2|6798.2|6794.2|6798.6|6794.6|6797.2|6793.2|0
1615937700000|2021-03-16 23:35:00|6798.3|6794.3|6798|6794|6798.6|6794.6|6796.6|6792.6|0
1615938000000|2021-03-16 23:40:00|6797.8|6793.8|6798.5|6794.5|6798.5|6794.5|6797.1|6793.1|0
1615938300000|2021-03-16 23:45:00|6798.1|6794.1|6797.8|6793.8|6798.2|6794.2|6796.8|6792.8|0
1615938600000|2021-03-16 23:50:00|6797.6|6793.6|6796.2|6792.2|6798.6|6794.6|6795.5|6791.5|0
1615938900000|2021-03-16 23:55:00|6795.9|6791.9|6795.3|6791.3|6795.9|6791.9|6794.8|6790.8|0
1615939200000|2021-03-17 00:00:00|6795.4|6791.4|6792.1|6788.1|6796.7|6792.7|6791.8|6787.8|0
1615939500000|2021-03-17 00:05:00|6792.5|6788.5|6792.7|6788.7|6795.2|6791.2|6791.1|6787.1|0
1615939800000|2021-03-17 00:10:00|6792.9|6788.9|6792.9|6788.9|6793.1|6789.1|6789.4|6785.4|0
1615940100000|2021-03-17 00:15:00|6793.3|6789.3|6792.2|6788.2|6796.4|6792.4|6792.2|6788.2|0
1615940400000|2021-03-17 00:20:00|6792.1|6788.1|6797.1|6793.1|6797.2|6793.2|6792.1|6788.1|0
1615940700000|2021-03-17 00:25:00|6797.2|6793.2|6797|6793|6798.8|6794.8|6795.7|6791.7|0
1615941000000|2021-03-17 00:30:00|6797.1|6793.1|6799.2|6795.2|6800|6796|6793.9|6789.9|0
1615941300000|2021-03-17 00:35:00|6799.1|6795.1|6799.2|6795.2|6800.9|6796.9|6798.6|6794.6|0
1615941600000|2021-03-17 00:40:00|6799.1|6795.1|6799.3|6795.3|6800.8|6796.8|6799.1|6795.1|0
1615941900000|2021-03-17 00:45:00|6799.2|6795.2|6798.8|6794.8|6800.1|6796.1|6797.6|6793.6|0
1615942200000|2021-03-17 00:50:00|6798.7|6794.7|6799|6795|6799.1|6795.1|6797.1|6793.1|0
1615942500000|2021-03-17 00:55:00|6798.9|6794.9|6801.9|6797.9|6802.1|6798.1|6797.2|6793.2|0
1615942800000|2021-03-17 01:00:00|6801.8|6797.8|6792.8|6789.8|6803.5|6799.5|6792.1|6789.1|146
1615943100000|2021-03-17 01:05:00|6793.6|6790.6|6799.3|6796.3|6804.3|6801.3|6793.6|6790.6|82
1615943400000|2021-03-17 01:10:00|6799.1|6796.1|6798.6|6795.6|6799.3|6796.3|6796.3|6793.3|10
1615943700000|2021-03-17 01:15:00|6798.3|6795.3|6795.3|6792.3|6799.1|6796.1|6795.1|6792.1|8
1615944000000|2021-03-17 01:20:00|6795.1|6792.1|6796.1|6793.1|6796.6|6793.6|6794.3|6791.3|34
1615944300000|2021-03-17 01:25:00|6795.8|6792.8|6792.1|6789.1|6796.1|6793.1|6791.6|6788.6|8
1615944600000|2021-03-17 01:30:00|6792.3|6789.3|6789.1|6786.1|6792.3|6789.3|6788.8|6785.8|17
1615944900000|2021-03-17 01:35:00|6788.3|6785.3|6787.6|6784.6|6788.8|6785.8|6786.8|6783.8|12
1615945200000|2021-03-17 01:40:00|6787.3|6784.3|6790.8|6787.8|6791.1|6788.1|6786.1|6783.1|13
1615945500000|2021-03-17 01:45:00|6790.6|6787.6|6792.6|6789.6|6794.1|6791.1|6789.6|6786.6|16
1615945800000|2021-03-17 01:50:00|6792.8|6789.8|6792.6|6789.6|6794.1|6791.1|6792.6|6789.6|5
1615946100000|2021-03-17 01:55:00|6793.1|6790.1|6796.3|6793.3|6796.3|6793.3|6793.1|6790.1|12
1615946400000|2021-03-17 02:00:00|6796.6|6793.6|6795.1|6792.1|6796.6|6793.6|6795.1|6792.1|3
1615946700000|2021-03-17 02:05:00|6794.8|6791.8|6795.6|6792.6|6795.8|6792.8|6794.3|6791.3|9
1615947000000|2021-03-17 02:10:00|6795.3|6792.3|6797.3|6794.3|6797.3|6794.3|6795.3|6792.3|5
1615947300000|2021-03-17 02:15:00|6797.1|6794.1|6798.6|6795.6|6798.6|6795.6|6797.1|6794.1|7
1615947600000|2021-03-17 02:20:00|6798.8|6795.8|6796.8|6793.8|6799.1|6796.1|6796.8|6793.8|11
1615947900000|2021-03-17 02:25:00|6796.6|6793.6|6796.6|6793.6|6797.8|6794.8|6796.1|6793.1|23
1615948200000|2021-03-17 02:30:00|6796.3|6793.3|6796.6|6793.6|6797.6|6794.6|6796.1|6793.1|4
1615948500000|2021-03-17 02:35:00|6796.3|6793.3|6797.1|6794.1|6797.8|6794.8|6796.3|6793.3|2
1615948800000|2021-03-17 02:40:00|6796.8|6793.8|6796.3|6793.3|6797.1|6794.1|6796.3|6793.3|3
1615949100000|2021-03-17 02:45:00|6796.6|6793.6|6793.1|6790.1|6796.6|6793.6|6790.8|6787.8|25
1615949400000|2021-03-17 02:50:00|6793.3|6790.3|6796.6|6793.6|6796.6|6793.6|6793.3|6790.3|7
1615949700000|2021-03-17 02:55:00|6796.1|6793.1|6797.8|6794.8|6798.1|6795.1|6796.1|6793.1|5
1615950000000|2021-03-17 03:00:00|6797.6|6794.6|6796.6|6793.6|6797.8|6794.8|6796.1|6793.1|50
1615950300000|2021-03-17 03:05:00|6796.8|6793.8|6797.3|6794.3|6797.3|6794.3|6796.1|6793.1|0
1615950600000|2021-03-17 03:10:00|6797.6|6794.6|6795.8|6792.8|6799.1|6796.1|6795.8|6792.8|0
1615950900000|2021-03-17 03:15:00|6796.1|6793.1|6796.3|6793.3|6796.6|6793.6|6795.3|6792.3|24
1615951200000|2021-03-17 03:20:00|6796.6|6793.6|6797.6|6794.6|6797.8|6794.8|6796.3|6793.3|1
1615951500000|2021-03-17 03:25:00|6797.3|6794.3|6797.1|6794.1|6797.6|6794.6|6795.6|6792.6|6
1615951800000|2021-03-17 03:30:00|6796.8|6793.8|6796.6|6793.6|6798.1|6795.1|6796.3|6793.3|6
1615952100000|2021-03-17 03:35:00|6796.8|6793.8|6794.3|6791.3|6797.3|6794.3|6793.6|6790.6|18
1615952400000|2021-03-17 03:40:00|6794.6|6791.6|6795.1|6792.1|6795.8|6792.8|6792.8|6789.8|2
1615952700000|2021-03-17 03:45:00|6795.3|6792.3|6794.3|6791.3|6795.6|6792.6|6793.8|6790.8|2
1615953000000|2021-03-17 03:50:00|6794.1|6791.1|6794.3|6791.3|6795.1|6792.1|6793.8|6790.8|0
1615953300000|2021-03-17 03:55:00|6794.6|6791.6|6794.8|6791.8|6795.1|6792.1|6793.8|6790.8|2
1615953600000|2021-03-17 04:00:00|6795.1|6792.1|6794.3|6791.3|6795.3|6792.3|6794.1|6791.1|0
1615953900000|2021-03-17 04:05:00|6794.6|6791.6|6794.6|6791.6|6795.3|6792.3|6793.1|6790.1|10
1615954200000|2021-03-17 04:10:00|6794.3|6791.3|6795.1|6792.1|6795.1|6792.1|6794.3|6791.3|1
1615954500000|2021-03-17 04:15:00|6794.8|6791.8|6794.3|6791.3|6795.3|6792.3|6794.3|6791.3|2
1615954800000|2021-03-17 04:20:00|6794.6|6791.6|6795.1|6792.1|6795.3|6792.3|6794.1|6791.1|0
1615955100000|2021-03-17 04:25:00|6794.8|6791.8|6795.1|6792.1|6795.3|6792.3|6794.6|6791.6|2
1615955400000|2021-03-17 04:30:00|6794.8|6791.8|6795.3|6792.3|6795.3|6792.3|6794.1|6791.1|0
1615955700000|2021-03-17 04:35:00|6796.3|6793.3|6796.3|6793.3|6796.8|6793.8|6796.3|6793.3|7
1615956000000|2021-03-17 04:40:00|6796.6|6793.6|6795.3|6792.3|6796.6|6793.6|6795.3|6792.3|1
1615956300000|2021-03-17 04:45:00|6795.1|6792.1|6795.1|6792.1|6795.6|6792.6|6795.1|6792.1|0
1615956600000|2021-03-17 04:50:00|6795.3|6792.3|6795.3|6792.3|6795.3|6792.3|6795.1|6792.1|0
1615956900000|2021-03-17 04:55:00|6795.6|6792.6|6798.3|6795.3|6798.3|6795.3|6795.6|6792.6|2
1615957200000|2021-03-17 05:00:00|6798.6|6795.6|6797.8|6794.8|6800.6|6797.6|6797.8|6794.8|7
1615957500000|2021-03-17 05:05:00|6798.1|6795.1|6798.6|6795.6|6798.6|6795.6|6797.1|6794.1|0
1615957800000|2021-03-17 05:10:00|6798.8|6795.8|6797.1|6794.1|6798.8|6795.8|6796.8|6793.8|11
1615958100000|2021-03-17 05:15:00|6796.8|6793.8|6797.1|6794.1|6797.1|6794.1|6796.6|6793.6|2
1615958400000|2021-03-17 05:20:00|6797.6|6794.6|6798.3|6795.3|6798.6|6795.6|6797.6|6794.6|1
1615958700000|2021-03-17 05:25:00|6798.1|6795.1|6798.1|6795.1|6798.3|6795.3|6797.6|6794.6|1
1615959000000|2021-03-17 05:30:00|6798.3|6795.3|6796.8|6793.8|6798.3|6795.3|6796.6|6793.6|0
1615959300000|2021-03-17 05:35:00|6797.1|6794.1|6797.3|6794.3|6797.3|6794.3|6796.6|6793.6|0
1615959600000|2021-03-17 05:40:00|6797.8|6794.8|6798.8|6795.8|6799.3|6796.3|6797.3|6794.3|0
1615959900000|2021-03-17 05:45:00|6799.3|6796.3|6799.3|6796.3|6799.6|6796.6|6798.8|6795.8|5
1615960200000|2021-03-17 05:50:00|6799.6|6796.6|6800.8|6797.8|6801.3|6798.3|6799.3|6796.3|3
1615960500000|2021-03-17 05:55:00|6801.1|6798.1|6800.8|6797.8|6801.3|6798.3|6800.8|6797.8|5
1615960800000|2021-03-17 06:00:00|6801.1|6798.1|6801.1|6798.1|6802.1|6799.1|6797.8|6794.8|45
1615961100000|2021-03-17 06:05:00|6801.6|6798.6|6803.8|6800.8|6804.3|6801.3|6801.1|6798.1|36
1615961400000|2021-03-17 06:10:00|6804.1|6801.1|6804.3|6801.3|6805.8|6802.8|6803.1|6800.1|31
1615961700000|2021-03-17 06:15:00|6804.6|6801.6|6803.1|6800.1|6804.6|6801.6|6802.3|6799.3|13
1615962000000|2021-03-17 06:20:00|6803.3|6800.3|6803.1|6800.1|6804.1|6801.1|6802.3|6799.3|2
1615962300000|2021-03-17 06:25:00|6803.3|6800.3|6802.1|6799.1|6803.8|6800.8|6802.1|6799.1|4
1615962600000|2021-03-17 06:30:00|6802.3|6799.3|6802.3|6799.3|6803.3|6800.3|6801.8|6798.8|9
1615962900000|2021-03-17 06:35:00|6802.1|6799.1|6801.8|6798.8|6802.6|6799.6|6801.6|6798.6|11
1615963200000|2021-03-17 06:40:00|6802.1|6799.1|6799.3|6796.3|6802.3|6799.3|6799.1|6796.1|11
1615963500000|2021-03-17 06:45:00|6799.1|6796.1|6799.1|6796.1|6800.8|6797.8|6798.8|6795.8|19
1615963800000|2021-03-17 06:50:00|6799.3|6796.3|6799.3|6796.3|6799.8|6796.8|6798.1|6795.1|15
1615964100000|2021-03-17 06:55:00|6799.1|6796.1|6797.3|6794.3|6799.6|6796.6|6797.1|6794.1|34
1615964400000|2021-03-17 07:00:00|6797.1|6794.1|6797.3|6795.3|6801.3|6799.3|6796.3|6794.1|186
1615964700000|2021-03-17 07:05:00|6797.6|6795.6|6791.6|6789.6|6797.8|6795.8|6791.6|6789.6|78
1615965000000|2021-03-17 07:10:00|6792.3|6790.3|6792.3|6790.3|6792.6|6790.6|6790.1|6788.1|71
1615965300000|2021-03-17 07:15:00|6792.1|6790.1|6789.3|6787.3|6792.1|6790.1|6789.1|6787.1|56
1615965600000|2021-03-17 07:20:00|6789.1|6787.1|6791.6|6789.6|6792.3|6790.3|6788.3|6786.3|58
1615965900000|2021-03-17 07:25:00|6791.3|6789.3|6795.1|6793.1|6795.1|6793.1|6790.3|6788.3|201
1615966200000|2021-03-17 07:30:00|6794.8|6792.8|6794.3|6792.3|6795.1|6793.1|6793.6|6791.6|51
1615966500000|2021-03-17 07:35:00|6794.1|6792.1|6789.6|6787.6|6794.1|6792.1|6789.6|6787.6|56
1615966800000|2021-03-17 07:40:00|6789.8|6787.8|6787.6|6785.6|6791.1|6789.1|6787.6|6785.6|78
1615967100000|2021-03-17 07:45:00|6787.1|6785.1|6787.6|6785.6|6789.1|6787.1|6786.3|6784.3|205
1615967400000|2021-03-17 07:50:00|6787.8|6785.8|6785.8|6783.8|6791.6|6789.6|6784.6|6782.6|602
1615967700000|2021-03-17 07:55:00|6786.1|6784.1|6789.8|6787.8|6792.8|6790.8|6786.1|6784.1|334
1615968000000|2021-03-17 08:00:00|6789.3|6788.3|6799.6|6798.6|6804.6|6803.6|6788.3|6787.3|4707
1615968300000|2021-03-17 08:05:00|6799.8|6798.8|6798.3|6797.3|6804.3|6803.3|6797.3|6796.3|1264
1615968600000|2021-03-17 08:10:00|6798.6|6797.6|6804.1|6803.1|6805.8|6804.8|6796.6|6795.6|738
1615968900000|2021-03-17 08:15:00|6804.8|6803.8|6787.8|6786.8|6806.6|6805.6|6787.3|6786.3|1357
1615969200000|2021-03-17 08:20:00|6787.1|6786.1|6783.8|6782.8|6790.1|6789.1|6779.6|6778.6|1328
1615969500000|2021-03-17 08:25:00|6783.6|6782.6|6781.1|6780.1|6784.6|6783.6|6772.8|6771.8|1396
1615969800000|2021-03-17 08:30:00|6781.6|6780.6|6786.1|6785.1|6788.6|6787.6|6781.6|6780.6|1590
1615970100000|2021-03-17 08:35:00|6785.8|6784.8|6782.6|6781.6|6787.6|6786.6|6778.6|6777.6|724
1615970400000|2021-03-17 08:40:00|6783.5|6782.5|6781.5|6780.5|6786.5|6785.5|6779|6778|1763
1615970700000|2021-03-17 08:45:00|6781.7|6780.7|6785.5|6784.5|6787.5|6786.5|6779.7|6778.7|1078
1615971000000|2021-03-17 08:50:00|6785.2|6784.2|6779.7|6778.7|6785.2|6784.2|6778.5|6777.5|648
1615971300000|2021-03-17 08:55:00|6779.5|6778.5|6784|6783|6786.5|6785.5|6779.2|6778.2|400
1615971600000|2021-03-17 09:00:00|6784.2|6783.2|6778|6777|6785|6784|6776.7|6775.7|716
1615971900000|2021-03-17 09:05:00|6778.2|6777.2|6776|6775|6780|6779|6774.5|6773.5|2314
1615972200000|2021-03-17 09:10:00|6776.2|6775.2|6776.5|6775.5|6776.7|6775.7|6771|6770|22498
1615972500000|2021-03-17 09:15:00|6776|6775|6781.7|6780.7|6782.5|6781.5|6775.7|6774.7|567
1615972800000|2021-03-17 09:20:00|6781.5|6780.5|6785.7|6784.7|6786.5|6785.5|6780|6779|1271
1615973100000|2021-03-17 09:25:00|6785.5|6784.5|6785|6784|6789.7|6788.7|6783|6782|552
1615973400000|2021-03-17 09:30:00|6785.2|6784.2|6782.5|6781.5|6786.2|6785.2|6779.5|6778.5|760
1615973700000|2021-03-17 09:35:00|6782.7|6781.7|6787.2|6786.2|6788.5|6787.5|6782.7|6781.7|379
1615974000000|2021-03-17 09:40:00|6787.5|6786.5|6786.2|6785.2|6789.5|6788.5|6784.5|6783.5|382
1615974300000|2021-03-17 09:45:00|6786|6785|6787|6786|6787.7|6786.7|6784.2|6783.2|553
1615974600000|2021-03-17 09:50:00|6786.7|6785.7|6780.7|6779.7|6786.7|6785.7|6780.5|6779.5|708
1615974900000|2021-03-17 09:55:00|6781|6780|6784.7|6783.7|6785.5|6784.5|6780.7|6779.7|518
1615975200000|2021-03-17 10:00:00|6784.5|6783.5|6784|6783|6788|6787|6782|6781|619
1615975500000|2021-03-17 10:05:00|6784.2|6783.2|6783.2|6782.2|6787.2|6786.2|6783.2|6782.2|327
1615975800000|2021-03-17 10:10:00|6783|6782|6783|6782|6784.7|6783.7|6781|6780|452
1615976100000|2021-03-17 10:15:00|6782.7|6781.7|6784.5|6783.5|6785.2|6784.2|6782|6781|1365
1615976400000|2021-03-17 10:20:00|6784.2|6783.2|6784|6783|6787|6786|6782|6781|3412
1615976700000|2021-03-17 10:25:00|6784.2|6783.2|6781|6780|6785.2|6784.2|6781|6780|797
1615977000000|2021-03-17 10:30:00|6782|6781|6778.5|6777.5|6783|6782|6776.5|6775.5|639
1615977300000|2021-03-17 10:35:00|6778.2|6777.2|6781.5|6780.5|6781.5|6780.5|6777.7|6776.7|1810
1615977600000|2021-03-17 10:40:00|6781.7|6780.7|6784.7|6783.7|6784.7|6783.7|6781|6780|1255
1615977900000|2021-03-17 10:45:00|6784.5|6783.5|6783.7|6782.7|6786.5|6785.5|6783|6782|426
1615978200000|2021-03-17 10:50:00|6783.5|6782.5|6783.7|6782.7|6784.7|6783.7|6782|6781|1602
1615978500000|2021-03-17 10:55:00|6783.5|6782.5|6782.5|6781.5|6786.2|6785.2|6780.5|6779.5|819
1615978800000|2021-03-17 11:00:00|6782|6781|6782|6781|6782.7|6781.7|6779|6778|950
1615979100000|2021-03-17 11:05:00|6782.2|6781.2|6785.2|6784.2|6785.5|6784.5|6781|6780|560
1615979400000|2021-03-17 11:10:00|6785.5|6784.5|6780.7|6779.7|6785.5|6784.5|6780|6779|887
1615979700000|2021-03-17 11:15:00|6781|6780|6772|6771|6781|6780|6771.7|6770.7|635
1615980000000|2021-03-17 11:20:00|6772.2|6771.2|6765.7|6764.7|6773|6772|6765.5|6764.5|906
1615980300000|2021-03-17 11:25:00|6765.5|6764.5|6766.5|6765.5|6766.7|6765.7|6764|6763|522
1615980600000|2021-03-17 11:30:00|6766.7|6765.7|6768.7|6767.7|6769.5|6768.5|6764.5|6763.5|704
1615980900000|2021-03-17 11:35:00|6769|6768|6769.5|6768.5|6770.5|6769.5|6765.2|6764.2|661
1615981200000|2021-03-17 11:40:00|6769.2|6768.2|6770.7|6769.7|6771.7|6770.7|6766.5|6765.5|982
1615981500000|2021-03-17 11:45:00|6771|6770|6771.2|6770.2|6772.5|6771.5|6768.5|6767.5|1869
1615981800000|2021-03-17 11:50:00|6771|6770|6768.7|6767.7|6771|6770|6767.2|6766.2|705
1615982100000|2021-03-17 11:55:00|6768.5|6767.5|6768.2|6767.2|6769|6768|6765|6764|4431
1615982400000|2021-03-17 12:00:00|6768.5|6767.5|6765|6764|6768.7|6767.7|6764|6763|2073
1615982700000|2021-03-17 12:05:00|6764.7|6763.7|6765|6764|6766.5|6765.5|6764|6763|687
1615983000000|2021-03-17 12:10:00|6764.7|6763.7|6770|6769|6770|6769|6763.5|6762.5|1760
1615983300000|2021-03-17 12:15:00|6769.7|6768.7|6770.7|6769.7|6772|6771|6768.2|6767.2|860
1615983600000|2021-03-17 12:20:00|6771|6770|6766.5|6765.5|6771.5|6770.5|6766|6765|735
1615983900000|2021-03-17 12:25:00|6766.7|6765.7|6768.7|6767.7|6769|6768|6766|6765|669
1615984200000|2021-03-17 12:30:00|6769|6768|6773.2|6772.2|6773.5|6772.5|6768.5|6767.5|1023
1615984500000|2021-03-17 12:35:00|6773.5|6772.5|6771.5|6770.5|6774|6773|6770.5|6769.5|573
1615984800000|2021-03-17 12:40:00|6770.5|6769.5|6772|6771|6772.2|6771.2|6767.5|6766.5|356
1615985100000|2021-03-17 12:45:00|6771.5|6770.5|6772.2|6771.2|6773.2|6772.2|6770|6769|314
1615985400000|2021-03-17 12:50:00|6772|6771|6772.7|6771.7|6774|6773|6770.2|6769.2|385
1615985700000|2021-03-17 12:55:00|6772.5|6771.5|6770|6769|6773.5|6772.5|6770|6769|1672
1615986000000|2021-03-17 13:00:00|6769.5|6768.5|6761.5|6760.5|6770|6769|6760.5|6759.5|782
1615986300000|2021-03-17 13:05:00|6760.5|6759.5|6760.5|6759.5|6762|6761|6759.5|6758.5|446
1615986600000|2021-03-17 13:10:00|6761|6760|6763|6762|6763.5|6762.5|6760.5|6759.5|711
1615986900000|2021-03-17 13:15:00|6762.5|6761.5|6764.2|6763.2|6764.2|6763.2|6761.2|6760.2|2399
1615987200000|2021-03-17 13:20:00|6764|6763|6764.2|6763.2|6765.5|6764.5|6763.7|6762.7|559
1615987500000|2021-03-17 13:25:00|6764|6763|6763.7|6762.7|6765.5|6764.5|6761.7|6760.7|713
1615987800000|2021-03-17 13:30:00|6763.5|6762.5|6774.5|6773.5|6775|6774|6763.5|6762.5|1211
1615988100000|2021-03-17 13:35:00|6775|6774|6783|6782|6783.2|6782.2|6774.2|6773.2|1295
1615988400000|2021-03-17 13:40:00|6783.2|6782.2|6784.7|6783.7|6785.5|6784.5|6779.7|6778.7|948
1615988700000|2021-03-17 13:45:00|6784.5|6783.5|6780.7|6779.7|6787.5|6786.5|6780.7|6779.7|1719
1615989000000|2021-03-17 13:50:00|6780.5|6779.5|6782|6781|6782.5|6781.5|6778.2|6777.2|1104
1615989300000|2021-03-17 13:55:00|6781.5|6780.5|6777.5|6776.5|6781.5|6780.5|6777.5|6776.5|3611
1615989600000|2021-03-17 14:00:00|6778|6777|6772.5|6771.5|6780|6779|6772.2|6771.2|582
1615989900000|2021-03-17 14:05:00|6772.7|6771.7|6771|6770|6774|6773|6768|6767|589
1615990200000|2021-03-17 14:10:00|6771.2|6770.2|6770.5|6769.5|6773|6772|6767.5|6766.5|487
1615990500000|2021-03-17 14:15:00|6770.2|6769.2|6771|6770|6773.2|6772.2|6769|6768|614
1615990800000|2021-03-17 14:20:00|6770.7|6769.7|6769.5|6768.5|6772|6771|6767|6766|904
1615991100000|2021-03-17 14:25:00|6769.7|6768.7|6771.5|6770.5|6772|6771|6769|6768|681
1615991400000|2021-03-17 14:30:00|6770.5|6769.5|6768.7|6767.7|6772|6771|6765.7|6764.7|626
1615991700000|2021-03-17 14:35:00|6769|6768|6765|6764|6769.5|6768.5|6765|6764|1170
1615992000000|2021-03-17 14:40:00|6765.2|6764.2|6757.5|6756.5|6765.2|6764.2|6757.5|6756.5|627
1615992300000|2021-03-17 14:45:00|6757.7|6756.7|6754.7|6753.7|6758|6757|6754|6753|916
1615992600000|2021-03-17 14:50:00|6755|6754|6764.2|6763.2|6765.5|6764.5|6754.5|6753.5|1476
1615992900000|2021-03-17 14:55:00|6764|6763|6762.2|6761.2|6764.7|6763.7|6759.5|6758.5|2055
1615993200000|2021-03-17 15:00:00|6762|6761|6762.5|6761.5|6763.7|6762.7|6760.5|6759.5|1032
1615993500000|2021-03-17 15:05:00|6762.7|6761.7|6767.5|6766.5|6768.5|6767.5|6762.7|6761.7|877
1615993800000|2021-03-17 15:10:00|6768.1|6767.1|6769.6|6768.6|6770.1|6769.1|6767.1|6766.1|838
1615994100000|2021-03-17 15:15:00|6769.3|6768.3|6767.3|6766.3|6769.6|6768.6|6765.8|6764.8|1112
1615994400000|2021-03-17 15:20:00|6767.6|6766.6|6770.3|6769.3|6772.6|6771.6|6766.6|6765.6|1219
1615994700000|2021-03-17 15:25:00|6770.1|6769.1|6771.6|6770.6|6772.1|6771.1|6769.6|6768.6|2560
1615995000000|2021-03-17 15:30:00|6772.1|6771.1|6771.1|6770.1|6772.6|6771.6|6769.1|6768.1|841
1615995300000|2021-03-17 15:35:00|6771.3|6770.3|6770.6|6769.6|6773.6|6772.6|6770.3|6769.3|4301
1615995600000|2021-03-17 15:40:00|6770.3|6769.3|6771.6|6770.6|6773.8|6772.8|6770.3|6769.3|506
1615995900000|2021-03-17 15:45:00|6771.8|6770.8|6772.6|6771.6|6774.6|6773.6|6771.6|6770.6|1284
1615996200000|2021-03-17 15:50:00|6772.3|6771.3|6771.1|6770.1|6774.1|6773.1|6771.1|6770.1|387
1615996500000|2021-03-17 15:55:00|6770.8|6769.8|6770.1|6769.1|6772.1|6771.1|6769.1|6768.1|360
1615996800000|2021-03-17 16:00:00|6770.3|6769.3|6771.6|6770.6|6774.1|6773.1|6770.1|6769.1|794
1615997100000|2021-03-17 16:05:00|6771.3|6770.3|6775.8|6774.8|6776.6|6775.6|6771.1|6770.1|506
1615997400000|2021-03-17 16:10:00|6775.6|6774.6|6773.8|6772.8|6776.1|6775.1|6773.6|6772.6|621
1615997700000|2021-03-17 16:15:00|6774.1|6773.1|6772.1|6771.1|6774.6|6773.6|6771.6|6770.6|798
1615998000000|2021-03-17 16:20:00|6771.8|6770.8|6768.1|6767.1|6772.1|6771.1|6767.6|6766.6|1188
1615998300000|2021-03-17 16:25:00|6767.6|6766.6|6775.1|6773.1|6775.1|6773.1|6766.1|6765.1|7080
1615998600000|2021-03-17 16:30:00|6768.6|6766.6|6759.1|6757.1|6769.6|6767.6|6758.1|6756.1|5438
1615998900000|2021-03-17 16:35:00|6759.3|6757.3|6758.1|6756.1|6760.1|6758.1|6754.6|6752.6|1394
1615999200000|2021-03-17 16:40:00|6757.8|6755.8|6753.6|6751.6|6757.8|6755.8|6752.6|6750.6|737
1615999500000|2021-03-17 16:45:00|6753.3|6751.3|6756.3|6754.3|6756.6|6754.6|6752.6|6750.6|771
1615999800000|2021-03-17 16:50:00|6756.8|6754.8|6758.1|6756.1|6758.6|6756.6|6756.1|6754.1|529
1616000100000|2021-03-17 16:55:00|6757.6|6755.6|6756.3|6754.3|6758.3|6756.3|6755.1|6753.1|296
1616000400000|2021-03-17 17:00:00|6756.6|6754.6|6757.8|6755.8|6758.6|6756.6|6755.8|6753.8|145
1616000700000|2021-03-17 17:05:00|6757.6|6755.6|6758.3|6756.3|6760.3|6758.3|6757.1|6755.1|571
1616001000000|2021-03-17 17:10:00|6758.1|6756.1|6761.6|6759.6|6762.1|6760.1|6757.8|6755.8|1023
1616001300000|2021-03-17 17:15:00|6761.3|6759.3|6766.1|6764.1|6766.6|6764.6|6760.6|6758.6|413
1616001600000|2021-03-17 17:20:00|6765.8|6763.8|6766.8|6764.8|6767.1|6765.1|6764.6|6762.6|192
1616001900000|2021-03-17 17:25:00|6767.1|6765.1|6768.3|6766.3|6768.6|6766.6|6766.6|6764.6|171
1616002200000|2021-03-17 17:30:00|6768.1|6766.1|6767.6|6765.6|6769.1|6767.1|6766.6|6764.6|207
1616002500000|2021-03-17 17:35:00|6768.1|6766.1|6769.1|6767.1|6769.6|6767.6|6768.1|6766.1|445
1616002800000|2021-03-17 17:40:00|6768.8|6766.8|6772.1|6770.1|6772.1|6770.1|6768.1|6766.1|266
1616003100000|2021-03-17 17:45:00|6771.8|6769.8|6772.1|6770.1|6773.1|6771.1|6770.6|6768.6|194
1616003400000|2021-03-17 17:50:00|6772.3|6770.3|6769.1|6767.1|6772.3|6770.3|6769.1|6767.1|202
1616003700000|2021-03-17 17:55:00|6768.1|6766.1|6768.1|6766.1|6769.8|6767.8|6767.3|6765.3|170
1616004000000|2021-03-17 18:00:00|6769.1|6767.1|6781.3|6779.3|6791.3|6789.3|6767.8|6765.8|963
1616004300000|2021-03-17 18:05:00|6781.1|6779.1|6781.8|6779.8|6785.8|6783.8|6780.6|6778.6|350
1616004600000|2021-03-17 18:10:00|6781.6|6779.6|6787.1|6785.1|6792.1|6790.1|6781.6|6779.6|378
1616004900000|2021-03-17 18:15:00|6787.3|6785.3|6783.3|6781.3|6789.8|6787.8|6781.8|6779.8|161
1616005200000|2021-03-17 18:20:00|6783.6|6781.6|6780.8|6778.8|6784.1|6782.1|6779.1|6777.1|506
1616005500000|2021-03-17 18:25:00|6780.6|6778.6|6778.6|6776.6|6783.8|6781.8|6778.6|6776.6|263
1616005800000|2021-03-17 18:30:00|6778.3|6776.3|6777.8|6775.8|6779.3|6777.3|6770.1|6768.1|623
1616006100000|2021-03-17 18:35:00|6778.1|6776.1|6786.3|6784.3|6787.3|6785.3|6777.8|6775.8|175
1616006400000|2021-03-17 18:40:00|6786.1|6784.1|6793.6|6791.6|6794.3|6792.3|6785.6|6783.6|340
1616006700000|2021-03-17 18:45:00|6793.8|6791.8|6792.3|6790.3|6794.1|6792.1|6789.8|6787.8|263
1616007000000|2021-03-17 18:50:00|6792.1|6790.1|6792.3|6790.3|6794.1|6792.1|6789.8|6787.8|406
1616007300000|2021-03-17 18:55:00|6792.1|6790.1|6791.3|6789.3|6794.1|6792.1|6790.1|6788.1|150
1616007600000|2021-03-17 19:00:00|6791.6|6789.6|6792.8|6790.8|6793.8|6791.8|6789.8|6787.8|274
1616007900000|2021-03-17 19:05:00|6792.6|6790.6|6794.3|6792.3|6796.1|6794.1|6791.3|6789.3|152
1616008200000|2021-03-17 19:10:00|6794.1|6792.1|6788.8|6786.8|6794.3|6792.3|6788.1|6786.1|153
1616008500000|2021-03-17 19:15:00|6788.6|6786.6|6785.6|6783.6|6790.1|6788.1|6785.6|6783.6|165
1616008800000|2021-03-17 19:20:00|6785.8|6783.8|6782.3|6780.3|6786.1|6784.1|6782.3|6780.3|95
1616009100000|2021-03-17 19:25:00|6782.6|6780.6|6786.3|6784.3|6787.3|6785.3|6782.3|6780.3|102
1616009400000|2021-03-17 19:30:00|6786.1|6784.1|6787.1|6785.1|6788.1|6786.1|6785.6|6783.6|174
1616009700000|2021-03-17 19:35:00|6787.3|6785.3|6782.8|6780.8|6787.3|6785.3|6782.8|6780.8|219
1616010000000|2021-03-17 19:40:00|6782.6|6780.6|6776.8|6774.8|6784.3|6782.3|6776.1|6774.1|219
1616010300000|2021-03-17 19:45:00|6777.1|6775.1|6777.8|6775.8|6780.3|6778.3|6776.1|6774.1|141
1616010600000|2021-03-17 19:50:00|6777.6|6775.6|6775.8|6773.8|6778.6|6776.6|6774.6|6772.6|199
1616010900000|2021-03-17 19:55:00|6775.6|6773.6|6771.1|6769.1|6775.6|6773.6|6770.3|6768.3|703
1616011200000|2021-03-17 20:00:00|6771.3|6769.3|6774.3|6772.3|6775.8|6773.8|6771.3|6769.3|120
1616011500000|2021-03-17 20:05:00|6774.1|6772.1|6776.3|6774.3|6776.3|6774.3|6774.1|6772.1|104
1616011800000|2021-03-17 20:10:00|6776.6|6774.6|6777.3|6775.3|6777.8|6775.8|6776.3|6774.3|38
1616012100000|2021-03-17 20:15:00|6777.1|6775.1|6781.3|6779.3|6781.3|6779.3|6776.8|6774.8|64
1616012400000|2021-03-17 20:20:00|6781.6|6779.6|6781.3|6779.3|6781.6|6779.6|6781.3|6779.3|8
1616012700000|2021-03-17 20:25:00|6781.6|6779.6|6781.6|6779.6|6781.6|6779.6|6781.1|6779.1|93
1616013000000|2021-03-17 20:30:00|6780.6|6778.6|6778.8|6776.8|6780.8|6778.8|6778.8|6776.8|33
1616013300000|2021-03-17 20:35:00|6778.3|6776.3|6778.6|6776.6|6779.6|6777.6|6777.8|6775.8|45
1616013600000|2021-03-17 20:40:00|6778.8|6776.8|6778.8|6776.8|6779.1|6777.1|6778.6|6776.6|50
1616013900000|2021-03-17 20:45:00|6778.6|6776.6|6778.3|6776.3|6779.1|6777.1|6778.3|6776.3|27
1616014200000|2021-03-17 20:50:00|6778.6|6776.6|6778.6|6776.6|6778.6|6776.6|6777.6|6775.6|25
1616014500000|2021-03-17 20:55:00|6778.3|6776.3|6777.4|6773.4|6778.3|6776.3|6775.8|6773.3|44
1616014800000|2021-03-17 21:00:00|6778.1|6774.1|6777.4|6773.4|6778.1|6774.1|6777.3|6773.3|0
1616015100000|2021-03-17 21:05:00|6777.5|6773.5|6777.9|6773.9|6778.6|6774.6|6777.4|6773.4|0
1616015400000|2021-03-17 21:10:00|6777.8|6773.8|6778.9|6774.9|6778.9|6774.9|6777.8|6773.8|0
1616015700000|2021-03-17 21:15:00|6779.7|6775.7|6780|6776|6780|6776|6779.7|6775.7|0
1616016000000|2021-03-17 21:20:00|6779.9|6775.9|6779.9|6775.9|6779.9|6775.9|6779.4|6775.4|0
1616016300000|2021-03-17 21:25:00|6780|6776|6780.6|6776.6|6780.6|6776.6|6779.9|6775.9|0
1616016600000|2021-03-17 21:30:00|6780.3|6776.3|6780.7|6776.7|6780.7|6776.7|6780.2|6776.2|0
1616016900000|2021-03-17 21:35:00|6780.8|6776.8|6780.9|6776.9|6780.9|6776.9|6780.8|6776.8|0
1616017200000|2021-03-17 21:40:00|6780.8|6776.8|6781.1|6777.1|6781.1|6777.1|6780.8|6776.8|0
1616017500000|2021-03-17 21:45:00|6781.2|6777.2|6779.6|6775.6|6781.2|6777.2|6779.6|6775.6|0
1616017800000|2021-03-17 21:50:00|6780.2|6776.2|6780.6|6776.6|6780.7|6776.7|6780.2|6776.2|0
1616018100000|2021-03-17 21:55:00|6780.5|6776.5|6780.4|6776.4|6780.7|6776.7|6779.9|6775.9|0
1616018400000|2021-03-17 22:00:00|6781|6777|6788.8|6784.8|6788.9|6784.9|6780.6|6776.6|0
1616018700000|2021-03-17 22:05:00|6788.6|6784.6|6787.4|6783.4|6790|6786|6787.4|6783.4|0
1616019000000|2021-03-17 22:10:00|6787.7|6783.7|6787.6|6783.6|6788.7|6784.7|6787|6783|0
1616019300000|2021-03-17 22:15:00|6787.3|6783.3|6785.8|6781.8|6787.9|6783.9|6785.1|6781.1|0
1616019600000|2021-03-17 22:20:00|6785.9|6781.9|6785.6|6781.6|6786.8|6782.8|6785.2|6781.2|0
1616019900000|2021-03-17 22:25:00|6786|6782|6787|6783|6787.7|6783.7|6785.2|6781.2|0
1616020200000|2021-03-17 22:30:00|6787.3|6783.3|6786.9|6782.9|6787.6|6783.6|6786.6|6782.6|0
1616020500000|2021-03-17 22:35:00|6786.7|6782.7|6785.5|6781.5|6786.9|6782.9|6785.2|6781.2|0
1616020800000|2021-03-17 22:40:00|6785.2|6781.2|6782.9|6778.9|6785.8|6781.8|6782.9|6778.9|0
1616021100000|2021-03-17 22:45:00|6783|6779|6783.6|6779.6|6784|6780|6781.9|6777.9|0
1616021400000|2021-03-17 22:50:00|6784|6780|6784.3|6780.3|6784.3|6780.3|6782.9|6778.9|0
1616021700000|2021-03-17 22:55:00|6784.5|6780.5|6783.7|6779.7|6784.7|6780.7|6782.6|6778.6|0
1616022000000|2021-03-17 23:00:00|6784|6780|6784.1|6780.1|6786.5|6782.5|6783.3|6779.3|0
1616022300000|2021-03-17 23:05:00|6784.4|6780.4|6783|6779|6784.4|6780.4|6782.7|6778.7|0
1616022600000|2021-03-17 23:10:00|6782.4|6778.4|6783.8|6779.8|6784.1|6780.1|6782.4|6778.4|0
1616022900000|2021-03-17 23:15:00|6784.1|6780.1|6782.2|6778.2|6784.1|6780.1|6781.3|6777.3|0
1616023200000|2021-03-17 23:20:00|6782.1|6778.1|6785|6781|6785.3|6781.3|6782.1|6778.1|0
1616023500000|2021-03-17 23:25:00|6785.3|6781.3|6786.6|6782.6|6786.7|6782.7|6785|6781|0
1616023800000|2021-03-17 23:30:00|6786.9|6782.9|6789.4|6785.4|6790.7|6786.7|6786.9|6782.9|0
1616024100000|2021-03-17 23:35:00|6789.2|6785.2|6788.7|6784.7|6790.3|6786.3|6788.7|6784.7|0
1616024400000|2021-03-17 23:40:00|6788.9|6784.9|6789.8|6785.8|6790|6786|6788.9|6784.9|0
1616024700000|2021-03-17 23:45:00|6790|6786|6789.9|6785.9|6790.6|6786.6|6789.3|6785.3|0
1616025000000|2021-03-17 23:50:00|6790.1|6786.1|6791.8|6787.8|6792.6|6788.6|6789.9|6785.9|0
1616025300000|2021-03-17 23:55:00|6791.9|6787.9|6792.1|6788.1|6793.4|6789.4|6791.1|6787.1|0
1616025600000|2021-03-18 00:00:00|6792.4|6788.4|6795.4|6791.4|6795.4|6791.4|6791.7|6787.7|0
1616025900000|2021-03-18 00:05:00|6795.2|6791.2|6798.1|6794.1|6799|6795|6793.1|6789.1|0
1616026200000|2021-03-18 00:10:00|6797.9|6793.9|6797.6|6793.6|6800.7|6796.7|6797.3|6793.3|0
1616026500000|2021-03-18 00:15:00|6797.9|6793.9|6795.2|6791.2|6799.7|6795.7|6795.2|6791.2|0
1616026800000|2021-03-18 00:20:00|6795.3|6791.3|6796.2|6792.2|6796.4|6792.4|6794.7|6790.7|0
1616027100000|2021-03-18 00:25:00|6796.1|6792.1|6795.5|6791.5|6796.3|6792.3|6794.3|6790.3|0
1616027400000|2021-03-18 00:30:00|6796.1|6792.1|6800.9|6796.9|6802.2|6798.2|6796.1|6792.1|0
1616027700000|2021-03-18 00:35:00|6801|6797|6799.2|6795.2|6804|6800|6798.6|6794.6|0
1616028000000|2021-03-18 00:40:00|6798.6|6794.6|6799.8|6795.8|6800|6796|6798.2|6794.2|0
1616028300000|2021-03-18 00:45:00|6799.7|6795.7|6797.3|6793.3|6801.3|6797.3|6795.9|6791.9|0
1616028600000|2021-03-18 00:50:00|6797.2|6793.2|6797.4|6793.4|6798.6|6794.6|6797.2|6793.2|0
1616028900000|2021-03-18 00:55:00|6797.5|6793.5|6795.4|6791.4|6799.6|6795.6|6795.3|6791.3|0
1616029200000|2021-03-18 01:00:00|6795.5|6791.5|6801.3|6798.3|6803.8|6800.8|6795.5|6791.5|77
1616029500000|2021-03-18 01:05:00|6801.6|6798.6|6799.8|6796.8|6802.6|6799.6|6799.8|6796.8|40
1616029800000|2021-03-18 01:10:00|6800.1|6797.1|6801.6|6798.6|6803.1|6800.1|6799.8|6796.8|35
1616030100000|2021-03-18 01:15:00|6801.3|6798.3|6803.1|6800.1|6803.1|6800.1|6800.1|6797.1|27
1616030400000|2021-03-18 01:20:00|6802.8|6799.8|6803.6|6800.6|6804.8|6801.8|6802.8|6799.8|21
1616030700000|2021-03-18 01:25:00|6803.3|6800.3|6805.1|6802.1|6805.3|6802.3|6803.3|6800.3|8
1616031000000|2021-03-18 01:30:00|6804.8|6801.8|6802.8|6799.8|6806.1|6803.1|6801.8|6798.8|24
1616031300000|2021-03-18 01:35:00|6803.1|6800.1|6805.6|6802.6|6806.3|6803.3|6802.8|6799.8|12
1616031600000|2021-03-18 01:40:00|6805.8|6802.8|6804.6|6801.6|6806.6|6803.6|6803.6|6800.6|8
1616031900000|2021-03-18 01:45:00|6804.8|6801.8|6804.6|6801.6|6806.1|6803.1|6802.8|6799.8|44
1616032200000|2021-03-18 01:50:00|6804.8|6801.8|6804.6|6801.6|6806.3|6803.3|6804.1|6801.1|13
1616032500000|2021-03-18 01:55:00|6804.8|6801.8|6807.3|6804.3|6807.8|6804.8|6804.6|6801.6|5
1616032800000|2021-03-18 02:00:00|6807.6|6804.6|6806.1|6803.1|6808.3|6805.3|6805.6|6802.6|6
1616033100000|2021-03-18 02:05:00|6806.3|6803.3|6805.6|6802.6|6806.8|6803.8|6805.1|6802.1|10
1616033400000|2021-03-18 02:10:00|6805.3|6802.3|6805.1|6802.1|6805.8|6802.8|6804.6|6801.6|122
1616033700000|2021-03-18 02:15:00|6805.3|6802.3|6805.3|6802.3|6805.3|6802.3|6804.8|6801.8|1
1616034000000|2021-03-18 02:20:00|6805.1|6802.1|6804.3|6801.3|6805.1|6802.1|6804.3|6801.3|6
1616034300000|2021-03-18 02:25:00|6804.6|6801.6|6805.6|6802.6|6806.1|6803.1|6804.3|6801.3|3
1616034600000|2021-03-18 02:30:00|6805.8|6802.8|6805.8|6802.8|6805.8|6802.8|6805.3|6802.3|3
1616034900000|2021-03-18 02:35:00|6806.3|6803.3|6806.1|6803.1|6806.8|6803.8|6805.8|6802.8|4
1616035200000|2021-03-18 02:40:00|6806.3|6803.3|6806.3|6803.3|6806.8|6803.8|6805.8|6802.8|0
1616035500000|2021-03-18 02:45:00|6806.6|6803.6|6804.3|6801.3|6806.8|6803.8|6803.8|6800.8|19
1616035800000|2021-03-18 02:50:00|6804.1|6801.1|6803.8|6800.8|6804.8|6801.8|6803.3|6800.3|14
1616036100000|2021-03-18 02:55:00|6804.1|6801.1|6805.6|6802.6|6806.1|6803.1|6803.8|6800.8|16
1616036400000|2021-03-18 03:00:00|6805.8|6802.8|6802.3|6799.3|6805.8|6802.8|6802.1|6799.1|22
1616036700000|2021-03-18 03:05:00|6802.1|6799.1|6796.6|6793.6|6802.1|6799.1|6795.8|6792.8|52
1616037000000|2021-03-18 03:10:00|6796.3|6793.3|6798.1|6795.1|6799.8|6796.8|6796.3|6793.3|2
1616037300000|2021-03-18 03:15:00|6798.3|6795.3|6797.1|6794.1|6799.1|6796.1|6797.1|6794.1|7
1616037600000|2021-03-18 03:20:00|6796.8|6793.8|6794.1|6791.1|6796.8|6793.8|6794.1|6791.1|2
1616037900000|2021-03-18 03:25:00|6793.8|6790.8|6792.3|6789.3|6794.6|6791.6|6791.1|6788.1|6
1616038200000|2021-03-18 03:30:00|6792.1|6789.1|6789.8|6786.8|6794.6|6791.6|6789.8|6786.8|13
1616038500000|2021-03-18 03:35:00|6790.1|6787.1|6792.1|6789.1|6792.1|6789.1|6789.8|6786.8|7
1616038800000|2021-03-18 03:40:00|6792.3|6789.3|6794.6|6791.6|6795.3|6792.3|6792.3|6789.3|10
1616039100000|2021-03-18 03:45:00|6794.8|6791.8|6793.6|6790.6|6795.6|6792.6|6792.6|6789.6|3
1616039400000|2021-03-18 03:50:00|6793.8|6790.8|6793.1|6790.1|6794.8|6791.8|6793.1|6790.1|0
1616039700000|2021-03-18 03:55:00|6793.3|6790.3|6792.6|6789.6|6794.3|6791.3|6792.6|6789.6|2
1616040000000|2021-03-18 04:00:00|6792.8|6789.8|6795.8|6792.8|6795.8|6792.8|6792.8|6789.8|53
1616040300000|2021-03-18 04:05:00|6796.1|6793.1|6794.3|6791.3|6796.3|6793.3|6794.1|6791.1|5
1616040600000|2021-03-18 04:10:00|6794.6|6791.6|6793.3|6790.3|6794.6|6791.6|6792.3|6789.3|9
1616040900000|2021-03-18 04:15:00|6793.1|6790.1|6790.8|6787.8|6793.1|6790.1|6790.3|6787.3|8
1616041200000|2021-03-18 04:20:00|6790.6|6787.6|6792.3|6789.3|6792.3|6789.3|6788.8|6785.8|2
1616041500000|2021-03-18 04:25:00|6792.1|6789.1|6791.6|6788.6|6793.1|6790.1|6791.1|6788.1|1
1616041800000|2021-03-18 04:30:00|6791.3|6788.3|6793.1|6790.1|6793.1|6790.1|6791.1|6788.1|1
1616042100000|2021-03-18 04:35:00|6793.3|6790.3|6794.1|6791.1|6794.6|6791.6|6793.1|6790.1|1
1616042400000|2021-03-18 04:40:00|6794.3|6791.3|6792.6|6789.6|6794.3|6791.3|6792.6|6789.6|3
1616042700000|2021-03-18 04:45:00|6793.1|6790.1|6793.6|6790.6|6795.3|6792.3|6793.1|6790.1|2
1616043000000|2021-03-18 04:50:00|6793.8|6790.8|6794.3|6791.3|6794.6|6791.6|6793.6|6790.6|0
1616043300000|2021-03-18 04:55:00|6794.6|6791.6|6794.6|6791.6|6795.3|6792.3|6794.3|6791.3|0
1616043600000|2021-03-18 05:00:00|6794.3|6791.3|6792.8|6789.8|6794.6|6791.6|6792.8|6789.8|24
1616043900000|2021-03-18 05:05:00|6793.1|6790.1|6792.8|6789.8|6793.6|6790.6|6792.6|6789.6|2
1616044200000|2021-03-18 05:10:00|6793.1|6790.1|6792.1|6789.1|6793.3|6790.3|6791.1|6788.1|10
1616044500000|2021-03-18 05:15:00|6792.3|6789.3|6794.6|6791.6|6795.8|6792.8|6791.3|6788.3|4
1616044800000|2021-03-18 05:20:00|6794.3|6791.3|6795.1|6792.1|6795.3|6792.3|6793.8|6790.8|1
1616045100000|2021-03-18 05:25:00|6795.3|6792.3|6793.3|6790.3|6795.3|6792.3|6792.6|6789.6|1
1616045400000|2021-03-18 05:30:00|6793.6|6790.6|6797.1|6794.1|6797.1|6794.1|6791.6|6788.6|1
1616045700000|2021-03-18 05:35:00|6796.8|6793.8|6794.3|6791.3|6797.3|6794.3|6793.8|6790.8|1
1616046000000|2021-03-18 05:40:00|6794.6|6791.6|6791.8|6788.8|6795.3|6792.3|6791.6|6788.6|0
1616046300000|2021-03-18 05:45:00|6791.6|6788.6|6794.8|6791.8|6794.8|6791.8|6791.3|6788.3|1
1616046600000|2021-03-18 05:50:00|6794.6|6791.6|6794.6|6791.6|6794.8|6791.8|6792.1|6789.1|1
1616046900000|2021-03-18 05:55:00|6794.8|6791.8|6794.6|6791.6|6795.1|6792.1|6791.8|6788.8|1
1616047200000|2021-03-18 06:00:00|6794.8|6791.8|6794.1|6791.1|6795.3|6792.3|6792.1|6789.1|1
1616047500000|2021-03-18 06:05:00|6793.8|6790.8|6793.3|6790.3|6795.1|6792.1|6792.6|6789.6|7
1616047800000|2021-03-18 06:10:00|6793.1|6790.1|6792.6|6789.6|6793.3|6790.3|6791.3|6788.3|14
1616048100000|2021-03-18 06:15:00|6792.3|6789.3|6791.6|6788.6|6792.3|6789.3|6791.1|6788.1|1
1616048400000|2021-03-18 06:20:00|6791.8|6788.8|6792.8|6789.8|6794.3|6791.3|6791.8|6788.8|2
1616048700000|2021-03-18 06:25:00|6793.1|6790.1|6792.3|6789.3|6794.1|6791.1|6792.1|6789.1|11
1616049000000|2021-03-18 06:30:00|6792.1|6789.1|6795.3|6792.3|6796.3|6793.3|6792.1|6789.1|33
1616049300000|2021-03-18 06:35:00|6795.1|6792.1|6798.1|6795.1|6798.6|6795.6|6795.1|6792.1|12
1616049600000|2021-03-18 06:40:00|6797.8|6794.8|6795.8|6792.8|6797.8|6794.8|6795.6|6792.6|41
1616049900000|2021-03-18 06:45:00|6796.6|6793.6|6795.3|6792.3|6797.1|6794.1|6794.6|6791.6|97
1616050200000|2021-03-18 06:50:00|6795.6|6792.6|6796.3|6793.3|6796.3|6793.3|6795.3|6792.3|119
1616050500000|2021-03-18 06:55:00|6796.6|6793.6|6800.3|6797.3|6800.3|6797.3|6796.3|6793.3|3
1616050800000|2021-03-18 07:00:00|6799.6|6796.6|6787.6|6785.6|6799.8|6797.8|6786.6|6784.6|236
1616051100000|2021-03-18 07:05:00|6787.3|6785.3|6792.3|6790.3|6793.3|6791.3|6787.1|6785.1|101
1616051400000|2021-03-18 07:10:00|6792.8|6790.8|6788.6|6786.6|6792.8|6790.8|6787.8|6785.8|177
1616051700000|2021-03-18 07:15:00|6788.3|6786.3|6789.3|6787.3|6791.8|6789.8|6788.1|6786.1|71
1616052000000|2021-03-18 07:20:00|6789.6|6787.6|6781.8|6779.8|6790.8|6788.8|6781.8|6779.8|158
1616052300000|2021-03-18 07:25:00|6781.6|6779.6|6780.8|6778.8|6783.3|6781.3|6778.6|6776.6|170
1616052600000|2021-03-18 07:30:00|6781.1|6779.1|6780.8|6778.8|6784.1|6782.1|6778.6|6776.6|258
1616052900000|2021-03-18 07:35:00|6780.3|6778.3|6777.3|6775.3|6781.3|6779.3|6775.3|6773.3|122
1616053200000|2021-03-18 07:40:00|6777.8|6775.8|6774.3|6772.3|6777.8|6775.8|6771.8|6769.8|184
1616053500000|2021-03-18 07:45:00|6774.6|6772.6|6774.3|6772.3|6777.1|6775.1|6773.8|6771.8|137
1616053800000|2021-03-18 07:50:00|6774.6|6772.6|6776.3|6774.3|6776.6|6774.6|6772.8|6770.8|389
1616054100000|2021-03-18 07:55:00|6776.8|6774.8|6777.8|6775.8|6778.1|6776.1|6772.8|6770.8|453
1616054400000|2021-03-18 08:00:00|6777.3|6776.3|6770.3|6769.3|6782.1|6781.1|6767.3|6766.3|1817
1616054700000|2021-03-18 08:05:00|6770.8|6769.8|6761.3|6760.3|6775.8|6774.8|6761.1|6760.1|1193
1616055000000|2021-03-18 08:10:00|6761.1|6760.1|6757.3|6756.3|6763.8|6762.8|6752.8|6751.8|726
1616055300000|2021-03-18 08:15:00|6758.6|6757.6|6762.1|6761.1|6770.8|6769.8|6757.3|6756.3|679
1616055600000|2021-03-18 08:20:00|6761.8|6760.8|6765.1|6764.1|6765.8|6764.8|6757.3|6756.3|767
1616055900000|2021-03-18 08:25:00|6765.3|6764.3|6758.8|6757.8|6765.6|6764.6|6753.8|6752.8|640
1616056200000|2021-03-18 08:30:00|6758.6|6757.6|6761.8|6760.8|6763.8|6762.8|6758.6|6757.6|681
1616056500000|2021-03-18 08:35:00|6761.6|6760.6|6759.1|6758.1|6765.8|6764.8|6757.1|6756.1|823
1616056800000|2021-03-18 08:40:00|6759.2|6758.2|6753.9|6752.9|6760.9|6759.9|6753.4|6752.4|1699
1616057100000|2021-03-18 08:45:00|6754.2|6753.2|6743.7|6742.7|6755.7|6754.7|6742.9|6741.9|944
1616057400000|2021-03-18 08:50:00|6743.9|6742.9|6746.9|6745.9|6747.2|6746.2|6740.4|6739.4|630
1616057700000|2021-03-18 08:55:00|6747.2|6746.2|6750.2|6749.2|6752.7|6751.7|6745.9|6744.9|832
1616058000000|2021-03-18 09:00:00|6749.7|6748.7|6752.2|6751.2|6753.2|6752.2|6746.4|6745.4|803
1616058300000|2021-03-18 09:05:00|6752.4|6751.4|6755.2|6754.2|6756.7|6755.7|6750.7|6749.7|331
1616058600000|2021-03-18 09:10:00|6755.4|6754.4|6749.7|6748.7|6757.2|6756.2|6748.4|6747.4|660
1616058900000|2021-03-18 09:15:00|6749.4|6748.4|6761.7|6760.7|6761.7|6760.7|6748.9|6747.9|907
1616059200000|2021-03-18 09:20:00|6761.4|6760.4|6762.2|6761.2|6766.2|6765.2|6761.2|6760.2|452
1616059500000|2021-03-18 09:25:00|6762.4|6761.4|6761.7|6760.7|6764.7|6763.7|6759.7|6758.7|644
1616059800000|2021-03-18 09:30:00|6761.9|6760.9|6764.4|6763.4|6767.2|6766.2|6760.7|6759.7|272
1616060100000|2021-03-18 09:35:00|6764.7|6763.7|6763.2|6762.2|6765.7|6764.7|6761.9|6760.9|464
1616060400000|2021-03-18 09:40:00|6763.4|6762.4|6766.4|6765.4|6767.9|6766.9|6760.7|6759.7|1700
1616060700000|2021-03-18 09:45:00|6766.2|6765.2|6765.9|6764.9|6766.7|6765.7|6762.7|6761.7|501
1616061000000|2021-03-18 09:50:00|6765.7|6764.7|6763.2|6762.2|6767.7|6766.7|6762.9|6761.9|245
1616061300000|2021-03-18 09:55:00|6763.4|6762.4|6768.4|6767.4|6769.9|6768.9|6760.4|6759.4|266
1616061600000|2021-03-18 10:00:00|6768.7|6767.7|6768.2|6767.2|6769.7|6768.7|6766.7|6765.7|390
1616061900000|2021-03-18 10:05:00|6767.7|6766.7|6768.9|6767.9|6769.9|6768.9|6766.7|6765.7|265
1616062200000|2021-03-18 10:10:00|6769.2|6768.2|6770.2|6769.2|6772.2|6771.2|6768.2|6767.2|2151
1616062500000|2021-03-18 10:15:00|6770.4|6769.4|6771.9|6770.9|6773.7|6772.7|6770.2|6769.2|227
1616062800000|2021-03-18 10:20:00|6772.2|6771.2|6769.2|6768.2|6774.2|6773.2|6767.7|6766.7|1235
1616063100000|2021-03-18 10:25:00|6768.9|6767.9|6770.4|6769.4|6772.4|6771.4|6766.2|6765.2|405
1616063400000|2021-03-18 10:30:00|6770.7|6769.7|6770.7|6769.7|6771.2|6770.2|6767.2|6766.2|639
1616063700000|2021-03-18 10:35:00|6770.4|6769.4|6767.4|6766.4|6771.4|6770.4|6766.2|6765.2|265
1616064000000|2021-03-18 10:40:00|6767.2|6766.2|6769.4|6768.4|6770.9|6769.9|6766.2|6765.2|274
1616064300000|2021-03-18 10:45:00|6769.9|6768.9|6770.9|6769.9|6772.9|6771.9|6768.2|6767.2|233
1616064600000|2021-03-18 10:50:00|6770.7|6769.7|6770.9|6769.9|6774.4|6773.4|6769.9|6768.9|231
1616064900000|2021-03-18 10:55:00|6770.4|6769.4|6762.7|6761.7|6771.9|6770.9|6761.7|6760.7|688
1616065200000|2021-03-18 11:00:00|6762.9|6761.9|6755.7|6754.7|6765.9|6764.9|6755.4|6754.4|586
1616065500000|2021-03-18 11:05:00|6755.9|6754.9|6758.4|6757.4|6762.7|6761.7|6755.4|6754.4|862
1616065800000|2021-03-18 11:10:00|6758.2|6757.2|6752.2|6751.2|6760.7|6759.7|6751.7|6750.7|567
1616066100000|2021-03-18 11:15:00|6751.9|6750.9|6748.7|6747.7|6752.9|6751.9|6744.7|6743.7|1138
1616066400000|2021-03-18 11:20:00|6748.4|6747.4|6754.7|6753.7|6755.2|6754.2|6743.2|6742.2|834
1616066700000|2021-03-18 11:25:00|6754.9|6753.9|6753.7|6752.7|6754.9|6753.9|6750.2|6749.2|462
1616067000000|2021-03-18 11:30:00|6752.9|6751.9|6751.2|6750.2|6755.2|6754.2|6751.2|6750.2|226
1616067300000|2021-03-18 11:35:00|6750.7|6749.7|6747.9|6746.9|6750.7|6749.7|6744.9|6743.9|571
1616067600000|2021-03-18 11:40:00|6748.2|6747.2|6743.2|6742.2|6748.2|6747.2|6742.7|6741.7|288
1616067900000|2021-03-18 11:45:00|6742.9|6741.9|6747.4|6746.4|6748.7|6747.7|6742.2|6741.2|603
1616068200000|2021-03-18 11:50:00|6747.2|6746.2|6744.4|6743.4|6747.2|6746.2|6743.9|6742.9|333
1616068500000|2021-03-18 11:55:00|6744.2|6743.2|6746.7|6745.7|6752.7|6751.7|6743.7|6742.7|548
1616068800000|2021-03-18 12:00:00|6746.4|6745.4|6757.2|6756.2|6757.2|6756.2|6746.4|6745.4|471
1616069100000|2021-03-18 12:05:00|6756.2|6755.2|6755.7|6754.7|6760.9|6759.9|6755.7|6754.7|623
1616069400000|2021-03-18 12:10:00|6755.4|6754.4|6750.7|6749.7|6757.4|6756.4|6750.2|6749.2|605
1616069700000|2021-03-18 12:15:00|6750.2|6749.2|6746.2|6745.2|6750.2|6749.2|6744.9|6743.9|582
1616070000000|2021-03-18 12:20:00|6746.4|6745.4|6746.4|6745.4|6749.2|6748.2|6745.2|6744.2|341
1616070300000|2021-03-18 12:25:00|6746.2|6745.2|6747.9|6746.9|6749.2|6748.2|6746.2|6745.2|997
1616070600000|2021-03-18 12:30:00|6747.7|6746.7|6748.2|6747.2|6749.7|6748.7|6745.2|6744.2|459
1616070900000|2021-03-18 12:35:00|6748.4|6747.4|6749.7|6748.7|6752.7|6751.7|6748.2|6747.2|467
1616071200000|2021-03-18 12:40:00|6749.4|6748.4|6747.7|6746.7|6750.2|6749.2|6741.7|6740.7|539
1616071500000|2021-03-18 12:45:00|6747.4|6746.4|6747.9|6746.9|6748.9|6747.9|6745.9|6744.9|282
1616071800000|2021-03-18 12:50:00|6747.7|6746.7|6749.4|6748.4|6753.7|6752.7|6746.2|6745.2|1569
1616072100000|2021-03-18 12:55:00|6749.2|6748.2|6751.9|6750.9|6753.2|6752.2|6749.2|6748.2|1635
1616072400000|2021-03-18 13:00:00|6752.2|6751.2|6748.9|6747.9|6752.4|6751.4|6748.7|6747.7|281
1616072700000|2021-03-18 13:05:00|6749.2|6748.2|6745.7|6744.7|6751.2|6750.2|6744.4|6743.4|638
1616073000000|2021-03-18 13:10:00|6745.4|6744.4|6745.4|6744.4|6749.4|6748.4|6744.9|6743.9|556
1616073300000|2021-03-18 13:15:00|6745.2|6744.2|6746.2|6745.2|6748.7|6747.7|6744.9|6743.9|289
1616073600000|2021-03-18 13:20:00|6745.9|6744.9|6748.7|6747.7|6749.7|6748.7|6745.9|6744.9|291
1616073900000|2021-03-18 13:25:00|6748.4|6747.4|6750.4|6749.4|6750.9|6749.9|6748.2|6747.2|390
1616074200000|2021-03-18 13:30:00|6750.7|6749.7|6762.7|6761.7|6762.9|6761.9|6750.7|6749.7|409
1616074500000|2021-03-18 13:35:00|6762.9|6761.9|6770.2|6769.2|6770.2|6769.2|6762.2|6761.2|1053
1616074800000|2021-03-18 13:40:00|6769.9|6768.9|6774.2|6773.2|6776.9|6775.9|6768.7|6767.7|809
1616075100000|2021-03-18 13:45:00|6773.9|6772.9|6769.2|6768.2|6775.2|6774.2|6764.2|6763.2|964
1616075400000|2021-03-18 13:50:00|6768.9|6767.9|6774.2|6773.2|6778.4|6777.4|6764.2|6763.2|493
1616075700000|2021-03-18 13:55:00|6774.4|6773.4|6784.7|6783.7|6785.2|6784.2|6774.4|6773.4|504
1616076000000|2021-03-18 14:00:00|6784.9|6783.9|6784.2|6783.2|6787.7|6786.7|6781.4|6780.4|1260
1616076300000|2021-03-18 14:05:00|6784.4|6783.4|6788.4|6787.4|6791.2|6790.2|6782.7|6781.7|696
1616076600000|2021-03-18 14:10:00|6788.2|6787.2|6783.9|6782.9|6789.4|6788.4|6782.2|6781.2|755
1616076900000|2021-03-18 14:15:00|6783.7|6782.7|6781.7|6780.7|6785.9|6784.9|6779.9|6778.9|466
1616077200000|2021-03-18 14:20:00|6781.4|6780.4|6780.2|6779.2|6785.2|6784.2|6778.2|6777.2|1005
1616077500000|2021-03-18 14:25:00|6779.7|6778.7|6779.2|6778.2|6786.7|6785.7|6779.2|6778.2|560
1616077800000|2021-03-18 14:30:00|6778.7|6777.7|6782.2|6781.2|6784.2|6783.2|6777.7|6776.7|702
1616078100000|2021-03-18 14:35:00|6781.7|6780.7|6778.2|6777.2|6784.9|6783.9|6778.2|6777.2|549
1616078400000|2021-03-18 14:40:00|6778.4|6777.4|6775.9|6774.9|6779.2|6778.2|6774.7|6773.7|717
1616078700000|2021-03-18 14:45:00|6775.7|6774.7|6768.2|6767.2|6778.2|6777.2|6767.9|6766.9|655
1616079000000|2021-03-18 14:50:00|6768.4|6767.4|6765.7|6764.7|6769.2|6768.2|6763.9|6762.9|886
1616079300000|2021-03-18 14:55:00|6765.2|6764.2|6770.2|6769.2|6770.4|6769.4|6765.2|6764.2|546
1616079600000|2021-03-18 15:00:00|6770.7|6769.7|6769.9|6768.9|6774.7|6773.7|6767.7|6766.7|795
1616079900000|2021-03-18 15:05:00|6770.2|6769.2|6773.7|6772.7|6774.2|6773.2|6768.7|6767.7|1025
1616080200000|2021-03-18 15:10:00|6772.5|6771.5|6772.2|6771.2|6776|6775|6771.5|6770.5|443
1616080500000|2021-03-18 15:15:00|6772.5|6771.5|6775.7|6774.7|6776.2|6775.2|6771.5|6770.5|381
1616080800000|2021-03-18 15:20:00|6775.5|6774.5|6776.5|6775.5|6780|6779|6775.5|6774.5|567
1616081100000|2021-03-18 15:25:00|6776.2|6775.2|6781.7|6780.7|6783.2|6782.2|6775.5|6774.5|908
1616081400000|2021-03-18 15:30:00|6782|6781|6778.5|6777.5|6782.2|6781.2|6777.7|6776.7|506
1616081700000|2021-03-18 15:35:00|6778.7|6777.7|6776.2|6775.2|6779.2|6778.2|6775.5|6774.5|329
1616082000000|2021-03-18 15:40:00|6776.5|6775.5|6778|6777|6779.7|6778.7|6774.7|6773.7|869
1616082300000|2021-03-18 15:45:00|6778.5|6777.5|6785.5|6784.5|6786|6785|6778|6777|535
1616082600000|2021-03-18 15:50:00|6785|6784|6791.5|6790.5|6793.7|6792.7|6784|6783|1276
1616082900000|2021-03-18 15:55:00|6791|6790|6790.5|6789.5|6793.7|6792.7|6789.5|6788.5|742
1616083200000|2021-03-18 16:00:00|6790.7|6789.7|6789.7|6788.7|6791.2|6790.2|6789|6788|704
1616083500000|2021-03-18 16:05:00|6790|6789|6788|6787|6790.7|6789.7|6788|6787|379
1616083800000|2021-03-18 16:10:00|6788.2|6787.2|6782.7|6781.7|6788.5|6787.5|6782|6781|997
1616084100000|2021-03-18 16:15:00|6783|6782|6783.2|6782.2|6785.5|6784.5|6782|6781|1117
1616084400000|2021-03-18 16:20:00|6783.5|6782.5|6784|6783|6785.2|6784.2|6781.7|6780.7|626
1616084700000|2021-03-18 16:25:00|6784.2|6783.2|6782|6780|6787|6786|6781.5|6780|3502
1616085000000|2021-03-18 16:30:00|6782.5|6780.5|6782.2|6780.2|6784.5|6782.5|6779|6777|2746
1616085300000|2021-03-18 16:35:00|6781|6779|6779.5|6777.5|6781|6779|6778.7|6776.7|721
1616085600000|2021-03-18 16:40:00|6780|6778|6779|6777|6781|6779|6778.7|6776.7|940
1616085900000|2021-03-18 16:45:00|6779.5|6777.5|6777|6775|6780|6778|6777|6775|469
1616086200000|2021-03-18 16:50:00|6777.5|6775.5|6774.5|6772.5|6778|6776|6774|6772|1204
1616086500000|2021-03-18 16:55:00|6775|6773|6770|6768|6775.2|6773.2|6769|6767|765
1616086800000|2021-03-18 17:00:00|6770.2|6768.2|6774|6772|6774.7|6772.7|6769.5|6767.5|211
1616087100000|2021-03-18 17:05:00|6774.2|6772.2|6772|6770|6775.5|6773.5|6771.7|6769.7|188
1616087400000|2021-03-18 17:10:00|6771.7|6769.7|6773.5|6771.5|6773.7|6771.7|6770|6768|140
1616087700000|2021-03-18 17:15:00|6773.2|6771.2|6774.7|6772.7|6775|6773|6771.7|6769.7|485
1616088000000|2021-03-18 17:20:00|6774.5|6772.5|6775.5|6773.5|6777.5|6775.5|6774.5|6772.5|715
1616088300000|2021-03-18 17:25:00|6775.7|6773.7|6776.5|6774.5|6777.5|6775.5|6775.5|6773.5|115
1616088600000|2021-03-18 17:30:00|6776.7|6774.7|6776|6774|6777|6775|6774.2|6772.2|424
1616088900000|2021-03-18 17:35:00|6775.7|6773.7|6778.5|6776.5|6779.2|6777.2|6775.7|6773.7|229
1616089200000|2021-03-18 17:40:00|6778.7|6776.7|6780.5|6778.5|6781.5|6779.5|6778.2|6776.2|70
1616089500000|2021-03-18 17:45:00|6780.7|6778.7|6780.7|6778.7|6782.2|6780.2|6779.2|6777.2|80
1616089800000|2021-03-18 17:50:00|6780.5|6778.5|6783|6781|6783|6781|6780.2|6778.2|187
1616090100000|2021-03-18 17:55:00|6782.7|6780.7|6781.5|6779.5|6784|6782|6780.5|6778.5|236
1616090400000|2021-03-18 18:00:00|6781.7|6779.7|6776|6774|6782.2|6780.2|6775.7|6773.7|140
1616090700000|2021-03-18 18:05:00|6775.7|6773.7|6774.2|6772.2|6777|6775|6774.2|6772.2|68
1616091000000|2021-03-18 18:10:00|6774|6772|6769|6767|6774.5|6772.5|6768.5|6766.5|114
1616091300000|2021-03-18 18:15:00|6768.7|6766.7|6762.2|6760.2|6769|6767|6761|6759|126
1616091600000|2021-03-18 18:20:00|6762.5|6760.5|6758|6756|6763|6761|6757.7|6755.7|238
1616091900000|2021-03-18 18:25:00|6757.7|6755.7|6754.2|6752.2|6758|6756|6753.2|6751.2|134
1616092200000|2021-03-18 18:30:00|6754.5|6752.5|6750|6748|6756.5|6754.5|6748|6746|332
1616092500000|2021-03-18 18:35:00|6750.2|6748.2|6746|6744|6750.2|6748.2|6743.5|6741.5|460
1616092800000|2021-03-18 18:40:00|6745.7|6743.7|6741.5|6739.5|6746|6744|6739.5|6737.5|288
1616093100000|2021-03-18 18:45:00|6741.7|6739.7|6749.5|6747.5|6750|6748|6741|6739|274
1616093400000|2021-03-18 18:50:00|6749.7|6747.7|6747|6745|6750.7|6748.7|6746.2|6744.2|384
1616093700000|2021-03-18 18:55:00|6747.2|6745.2|6749.5|6747.5|6751.7|6749.7|6747.2|6745.2|914
1616094000000|2021-03-18 19:00:00|6749.2|6747.2|6746|6744|6751.7|6749.7|6745|6743|975
1616094300000|2021-03-18 19:05:00|6745.7|6743.7|6744.5|6742.5|6745.7|6743.7|6739.7|6737.7|296
1616094600000|2021-03-18 19:10:00|6746|6744|6746.5|6744.5|6748.7|6746.7|6743.7|6741.7|112
1616094900000|2021-03-18 19:15:00|6746.2|6744.2|6742|6740|6746.5|6744.5|6740.5|6738.5|158
1616095200000|2021-03-18 19:20:00|6742.2|6740.2|6736.7|6734.7|6743|6741|6735.7|6733.7|131
1616095500000|2021-03-18 19:25:00|6737|6735|6740.5|6738.5|6740.5|6738.5|6735|6733|351
1616095800000|2021-03-18 19:30:00|6740|6738|6730.5|6728.5|6741.5|6739.5|6730.5|6728.5|247
1616096100000|2021-03-18 19:35:00|6730.7|6728.7|6729.5|6727.5|6734|6732|6729.2|6727.2|281
1616096400000|2021-03-18 19:40:00|6729.2|6727.2|6724.7|6722.7|6730|6728|6724.2|6722.2|305
1616096700000|2021-03-18 19:45:00|6724.5|6722.5|6719|6717|6725.7|6723.7|6717|6715|273
1616097000000|2021-03-18 19:50:00|6718.5|6716.5|6724|6722|6726.5|6724.5|6718|6716|280
1616097300000|2021-03-18 19:55:00|6724.2|6722.2|6721.7|6719.7|6730|6728|6720.7|6718.7|631
1616097600000|2021-03-18 20:00:00|6722|6720|6726.5|6724.5|6726.7|6724.7|6721|6719|78
1616097900000|2021-03-18 20:05:00|6726.7|6724.7|6731|6729|6732|6730|6726|6724|102
1616098200000|2021-03-18 20:10:00|6730.7|6728.7|6726.5|6724.5|6730.7|6728.7|6725.7|6723.7|47
1616098500000|2021-03-18 20:15:00|6726.2|6724.2|6726.5|6724.5|6727.5|6725.5|6725.2|6723.2|85
1616098800000|2021-03-18 20:20:00|6725.7|6723.7|6724.5|6722.5|6726.2|6724.2|6723.5|6721.5|48
1616099100000|2021-03-18 20:25:00|6724.2|6722.2|6724.5|6722.5|6725.5|6723.5|6723.2|6721.2|39
1616099400000|2021-03-18 20:30:00|6724.2|6722.2|6726|6724|6726|6724|6724|6722|86
1616099700000|2021-03-18 20:35:00|6725.7|6723.7|6725.7|6723.7|6726.5|6724.5|6725.5|6723.5|50
1616100000000|2021-03-18 20:40:00|6725.5|6723.5|6729|6727|6729|6727|6725.2|6723.2|60
1616100300000|2021-03-18 20:45:00|6728.7|6726.7|6729|6727|6729.5|6727.5|6728|6726|38
1616100600000|2021-03-18 20:50:00|6729.2|6727.2|6731.5|6729.5|6732|6730|6729.2|6727.2|108
1616100900000|2021-03-18 20:55:00|6732.2|6730.2|6738|6734|6738|6736|6732|6730|106
1616101200000|2021-03-18 21:00:00|6738.1|6734.1|6737.8|6733.8|6738.1|6734.1|6737.5|6733.5|0
1616101500000|2021-03-18 21:05:00|6738.1|6734.1|6737.8|6733.8|6738.1|6734.1|6737.4|6733.4|0
1616101800000|2021-03-18 21:10:00|6737.9|6733.9|6737.1|6733.1|6737.9|6733.9|6736.8|6732.8|0
1616102100000|2021-03-18 21:15:00|6737|6733|6737.6|6733.6|6737.6|6733.6|6737|6733|0
1616102400000|2021-03-18 21:20:00|6737.5|6733.5|6737.8|6733.8|6737.9|6733.9|6737.4|6733.4|0
1616102700000|2021-03-18 21:25:00|6737.7|6733.7|6738.6|6734.6|6739.1|6735.1|6737.7|6733.7|0
1616103000000|2021-03-18 21:30:00|6738.7|6734.7|6740.6|6736.6|6740.6|6736.6|6738.5|6734.5|0
1616103300000|2021-03-18 21:35:00|6740.7|6736.7|6739.7|6735.7|6740.7|6736.7|6739.6|6735.6|0
1616103600000|2021-03-18 21:40:00|6739.6|6735.6|6736.9|6732.9|6739.6|6735.6|6736.8|6732.8|0
1616103900000|2021-03-18 21:45:00|6737|6733|6736.9|6732.9|6737.1|6733.1|6736.7|6732.7|0
1616104200000|2021-03-18 21:50:00|6736.8|6732.8|6736.5|6732.5|6737.2|6733.2|6736.5|6732.5|0
1616104500000|2021-03-18 21:55:00|6736.7|6732.7|6736.3|6732.3|6737.1|6733.1|6736.2|6732.2|0
1616104800000|2021-03-18 22:00:00|6736.4|6732.4|6740|6736|6740.5|6736.5|6736|6732|0
1616105100000|2021-03-18 22:05:00|6740.4|6736.4|6739.1|6735.1|6741.4|6737.4|6738.1|6734.1|0
1616105400000|2021-03-18 22:10:00|6738.7|6734.7|6740.3|6736.3|6741|6737|6738.7|6734.7|0
1616105700000|2021-03-18 22:15:00|6740.7|6736.7|6740.8|6736.8|6742.7|6738.7|6740.3|6736.3|0
1616106000000|2021-03-18 22:20:00|6740.5|6736.5|6732.7|6728.7|6740.8|6736.8|6732.7|6728.7|0
1616106300000|2021-03-18 22:25:00|6732.4|6728.4|6732.9|6728.9|6733.6|6729.6|6729.2|6725.2|0
1616106600000|2021-03-18 22:30:00|6733.2|6729.2|6733.6|6729.6|6734.9|6730.9|6732.9|6728.9|0
1616106900000|2021-03-18 22:35:00|6733.9|6729.9|6730.9|6726.9|6733.9|6729.9|6730.2|6726.2|0
1616107200000|2021-03-18 22:40:00|6731.1|6727.1|6732.4|6728.4|6732.4|6728.4|6730.2|6726.2|0
1616107500000|2021-03-18 22:45:00|6732.2|6728.2|6730.2|6726.2|6733.8|6729.8|6729.5|6725.5|0
1616107800000|2021-03-18 22:50:00|6730.3|6726.3|6729.5|6725.5|6731.9|6727.9|6729.1|6725.1|0
1616108100000|2021-03-18 22:55:00|6729.3|6725.3|6726.6|6722.6|6729.4|6725.4|6726.6|6722.6|0
1616108400000|2021-03-18 23:00:00|6726.2|6722.2|6729.5|6725.5|6729.8|6725.8|6726.2|6722.2|0
1616108700000|2021-03-18 23:05:00|6729.8|6725.8|6730|6726|6731.4|6727.4|6729.5|6725.5|0
1616109000000|2021-03-18 23:10:00|6729.9|6725.9|6728.4|6724.4|6730.6|6726.6|6725.7|6721.7|0
1616109300000|2021-03-18 23:15:00|6728|6724|6730.3|6726.3|6730.7|6726.7|6726.9|6722.9|0
1616109600000|2021-03-18 23:20:00|6730.2|6726.2|6731.4|6727.4|6731.4|6727.4|6728|6724|0
1616109900000|2021-03-18 23:25:00|6731.1|6727.1|6734.8|6730.8|6735.1|6731.1|6730|6726|0
1616110200000|2021-03-18 23:30:00|6735.1|6731.1|6733.9|6729.9|6735.8|6731.8|6733.2|6729.2|0
1616110500000|2021-03-18 23:35:00|6734.1|6730.1|6733.7|6729.7|6734.4|6730.4|6733.3|6729.3|0
1616110800000|2021-03-18 23:40:00|6734|6730|6732.1|6728.1|6735.7|6731.7|6732|6728|0
1616111100000|2021-03-18 23:45:00|6732.3|6728.3|6732|6728|6732.8|6728.8|6730.4|6726.4|0
1616111400000|2021-03-18 23:50:00|6731.8|6727.8|6732.5|6728.5|6733.5|6729.5|6731.2|6727.2|0
1616111700000|2021-03-18 23:55:00|6732.6|6728.6|6732.8|6728.8|6734.9|6730.9|6732.1|6728.1|0
1616112000000|2021-03-19 00:00:00|6732.6|6728.6|6735.9|6731.9|6736.3|6732.3|6730.8|6726.8|0
1616112300000|2021-03-19 00:05:00|6736.3|6732.3|6739.5|6735.5|6739.8|6735.8|6735.6|6731.6|0
1616112600000|2021-03-19 00:10:00|6739.6|6735.6|6738.7|6734.7|6739.8|6735.8|6737.4|6733.4|0
1616112900000|2021-03-19 00:15:00|6738.8|6734.8|6737.1|6733.1|6740.1|6736.1|6734.9|6730.9|0
1616113200000|2021-03-19 00:20:00|6737.2|6733.2|6734.8|6730.8|6737.3|6733.3|6733.2|6729.2|0
1616113500000|2021-03-19 00:25:00|6734.9|6730.9|6740.7|6736.7|6740.7|6736.7|6734.8|6730.8|0
1616113800000|2021-03-19 00:30:00|6740.8|6736.8|6740.5|6736.5|6742.4|6738.4|6738.9|6734.9|0
1616114100000|2021-03-19 00:35:00|6740.4|6736.4|6738.9|6734.9|6742|6738|6738.9|6734.9|0
1616114400000|2021-03-19 00:40:00|6738.8|6734.8|6739.4|6735.4|6740.9|6736.9|6738.8|6734.8|0
1616114700000|2021-03-19 00:45:00|6739.5|6735.5|6741|6737|6741.1|6737.1|6739.3|6735.3|0
1616115000000|2021-03-19 00:50:00|6740.9|6736.9|6744.5|6740.5|6744.5|6740.5|6740.9|6736.9|0
1616115300000|2021-03-19 00:55:00|6744.4|6740.4|6745.3|6741.3|6745.3|6741.3|6741.8|6737.8|0
1616115600000|2021-03-19 01:00:00|6745.4|6741.4|6745.2|6742.2|6748|6745|6741|6738|195
1616115900000|2021-03-19 01:05:00|6745|6742|6744.5|6741.5|6746|6743|6742.7|6739.7|24
1616116200000|2021-03-19 01:10:00|6745.2|6742.2|6740.5|6737.5|6746|6743|6740|6737|22
1616116500000|2021-03-19 01:15:00|6740.2|6737.2|6742.5|6739.5|6742.5|6739.5|6739|6736|16
1616116800000|2021-03-19 01:20:00|6742.2|6739.2|6741|6738|6743.2|6740.2|6739.5|6736.5|15
1616117100000|2021-03-19 01:25:00|6740.7|6737.7|6740.7|6737.7|6741|6738|6739.2|6736.2|3
1616117400000|2021-03-19 01:30:00|6740.5|6737.5|6744.5|6741.5|6745.5|6742.5|6738.2|6735.2|33
1616117700000|2021-03-19 01:35:00|6744.2|6741.2|6744.7|6741.7|6746.5|6743.5|6741.5|6738.5|11
1616118000000|2021-03-19 01:40:00|6744.5|6741.5|6745.7|6742.7|6746.7|6743.7|6743.7|6740.7|12
1616118300000|2021-03-19 01:45:00|6745.5|6742.5|6746.2|6743.2|6748|6745|6744.5|6741.5|21
1616118600000|2021-03-19 01:50:00|6746|6743|6746.7|6743.7|6748.2|6745.2|6745.7|6742.7|8
1616118900000|2021-03-19 01:55:00|6746.5|6743.5|6747|6744|6748.5|6745.5|6746|6743|16
1616119200000|2021-03-19 02:00:00|6746.7|6743.7|6741|6738|6747.5|6744.5|6741|6738|37
1616119500000|2021-03-19 02:05:00|6740.7|6737.7|6738.5|6735.5|6740.7|6737.7|6738|6735|9
1616119800000|2021-03-19 02:10:00|6738.2|6735.2|6739.2|6736.2|6740.5|6737.5|6737|6734|36
1616120100000|2021-03-19 02:15:00|6739|6736|6737.2|6734.2|6739|6736|6737.2|6734.2|4
1616120400000|2021-03-19 02:20:00|6736.5|6733.5|6735.2|6732.2|6736.7|6733.7|6732.2|6729.2|18
1616120700000|2021-03-19 02:25:00|6735.5|6732.5|6736.2|6733.2|6736.5|6733.5|6735|6732|1
1616121000000|2021-03-19 02:30:00|6736|6733|6737|6734|6737.5|6734.5|6734.7|6731.7|17
1616121300000|2021-03-19 02:35:00|6737.2|6734.2|6737.5|6734.5|6739|6736|6736.7|6733.7|18
1616121600000|2021-03-19 02:40:00|6737.2|6734.2|6731.7|6728.7|6737.2|6734.2|6731.5|6728.5|17
1616121900000|2021-03-19 02:45:00|6731.5|6728.5|6737.2|6734.2|6737.7|6734.7|6731|6728|35
1616122200000|2021-03-19 02:50:00|6737.5|6734.5|6735.5|6732.5|6738|6735|6734.2|6731.2|22
1616122500000|2021-03-19 02:55:00|6735.2|6732.2|6734.5|6731.5|6736|6733|6733.5|6730.5|19
1616122800000|2021-03-19 03:00:00|6734.2|6731.2|6738|6735|6738|6735|6733.2|6730.2|34
1616123100000|2021-03-19 03:05:00|6738.2|6735.2|6736|6733|6738.2|6735.2|6736|6733|9
1616123400000|2021-03-19 03:10:00|6735.7|6732.7|6734|6731|6736.2|6733.2|6734|6731|4
1616123700000|2021-03-19 03:15:00|6733.7|6730.7|6736|6733|6736|6733|6733.2|6730.2|11
1616124000000|2021-03-19 03:20:00|6735.7|6732.7|6737.7|6734.7|6737.7|6734.7|6735.5|6732.5|15
1616124300000|2021-03-19 03:25:00|6738.5|6735.5|6738.7|6735.7|6739|6736|6738.5|6735.5|2
1616124600000|2021-03-19 03:30:00|6738.5|6735.5|6737.5|6734.5|6738.7|6735.7|6737|6734|4
1616124900000|2021-03-19 03:35:00|6737.2|6734.2|6738.2|6735.2|6739|6736|6737.2|6734.2|2
1616125200000|2021-03-19 03:40:00|6738.5|6735.5|6740|6737|6744.5|6741.5|6738|6735|26
1616125500000|2021-03-19 03:45:00|6740.2|6737.2|6738|6735|6740.7|6737.7|6736.5|6733.5|0
1616125800000|2021-03-19 03:50:00|6737.7|6734.7|6732.2|6729.2|6738.2|6735.2|6731.5|6728.5|11
1616126100000|2021-03-19 03:55:00|6732|6729|6729.5|6726.5|6732.7|6729.7|6727.5|6724.5|19
1616126400000|2021-03-19 04:00:00|6729.2|6726.2|6729|6726|6730.5|6727.5|6726.7|6723.7|25
1616126700000|2021-03-19 04:05:00|6728.7|6725.7|6731.5|6728.5|6731.5|6728.5|6726.7|6723.7|13
1616127000000|2021-03-19 04:10:00|6731.2|6728.2|6733|6730|6733.2|6730.2|6730.7|6727.7|16
1616127300000|2021-03-19 04:15:00|6732.7|6729.7|6735|6732|6737.2|6734.2|6732.5|6729.5|21
1616127600000|2021-03-19 04:20:00|6735.2|6732.2|6736.5|6733.5|6736.7|6733.7|6735|6732|7
1616127900000|2021-03-19 04:25:00|6736.7|6733.7|6736|6733|6736.7|6733.7|6735.7|6732.7|3
1616128200000|2021-03-19 04:30:00|6736.2|6733.2|6736.7|6733.7|6737.5|6734.5|6735.7|6732.7|8
1616128500000|2021-03-19 04:35:00|6736.5|6733.5|6735.7|6732.7|6736.5|6733.5|6734|6731|7
1616128800000|2021-03-19 04:40:00|6735.5|6732.5|6735|6732|6736|6733|6734.5|6731.5|4
1616129100000|2021-03-19 04:45:00|6735.2|6732.2|6734.5|6731.5|6735.5|6732.5|6734|6731|6
1616129400000|2021-03-19 04:50:00|6734.7|6731.7|6736|6733|6736|6733|6734.5|6731.5|8
1616129700000|2021-03-19 04:55:00|6735.7|6732.7|6735.7|6732.7|6737|6734|6735.5|6732.5|25
1616130000000|2021-03-19 05:00:00|6735.5|6732.5|6735.2|6732.2|6737.5|6734.5|6735|6732|2
1616130300000|2021-03-19 05:05:00|6735.5|6732.5|6736.5|6733.5|6737|6734|6735.2|6732.2|4
1616130600000|2021-03-19 05:10:00|6736.2|6733.2|6734.2|6731.2|6736.2|6733.2|6733.2|6730.2|10
1616130900000|2021-03-19 05:15:00|6734|6731|6733.2|6730.2|6734.5|6731.5|6733.2|6730.2|4
1616131200000|2021-03-19 05:20:00|6733.5|6730.5|6730.5|6727.5|6733.5|6730.5|6730|6727|6
1616131500000|2021-03-19 05:25:00|6730.2|6727.2|6730.5|6727.5|6731.2|6728.2|6730|6727|0
1616131800000|2021-03-19 05:30:00|6730.2|6727.2|6729.7|6726.7|6730.7|6727.7|6728.5|6725.5|2
1616132100000|2021-03-19 05:35:00|6729.5|6726.5|6729.2|6726.2|6731|6728|6729|6726|32
1616132400000|2021-03-19 05:40:00|6729|6726|6727|6724|6729.2|6726.2|6726.7|6723.7|22
1616132700000|2021-03-19 05:45:00|6726.7|6723.7|6728.7|6725.7|6728.7|6725.7|6726.7|6723.7|3
1616133000000|2021-03-19 05:50:00|6729|6726|6730|6727|6730|6727|6727.7|6724.7|26
1616133300000|2021-03-19 05:55:00|6729.7|6726.7|6730.5|6727.5|6731|6728|6728.7|6725.7|18
1616133600000|2021-03-19 06:00:00|6730.7|6727.7|6724.5|6721.5|6730.7|6727.7|6724|6721|79
1616133900000|2021-03-19 06:05:00|6724.2|6721.2|6720|6717|6724.2|6721.2|6719.7|6716.7|39
1616134200000|2021-03-19 06:10:00|6720.2|6717.2|6714|6711|6720.2|6717.2|6714|6711|96
1616134500000|2021-03-19 06:15:00|6713.5|6710.5|6710.7|6707.7|6714.7|6711.7|6709.7|6706.7|134
1616134800000|2021-03-19 06:20:00|6710.5|6707.5|6714.2|6711.2|6714.7|6711.7|6710|6707|30
1616135100000|2021-03-19 06:25:00|6714.5|6711.5|6715.7|6712.7|6716|6713|6712.2|6709.2|34
1616135400000|2021-03-19 06:30:00|6715.5|6712.5|6716|6713|6718|6715|6714.2|6711.2|28
1616135700000|2021-03-19 06:35:00|6715.7|6712.7|6715|6712|6715.7|6712.7|6713.2|6710.2|18
1616136000000|2021-03-19 06:40:00|6715.2|6712.2|6719.2|6716.2|6719.5|6716.5|6713.5|6710.5|49
1616136300000|2021-03-19 06:45:00|6719|6716|6723.5|6720.5|6724|6721|6717|6714|139
1616136600000|2021-03-19 06:50:00|6723.7|6720.7|6725|6722|6725.5|6722.5|6723.7|6720.7|22
1616136900000|2021-03-19 06:55:00|6725.2|6722.2|6724.7|6721.7|6725.2|6722.2|6724|6721|37
1616137200000|2021-03-19 07:00:00|6724.2|6721.2|6729|6727|6730.7|6728.7|6723.2|6721.2|402
1616137500000|2021-03-19 07:05:00|6729.2|6727.2|6734.2|6732.2|6734.7|6732.7|6729|6727|131
1616137800000|2021-03-19 07:10:00|6734|6732|6734.5|6732.5|6735|6733|6730.2|6728.2|62
1616138100000|2021-03-19 07:15:00|6734.2|6732.2|6733.2|6731.2|6735.5|6733.5|6731.7|6729.7|198
1616138400000|2021-03-19 07:20:00|6733.7|6731.7|6731.7|6729.7|6735.2|6733.2|6731|6729|210
1616138700000|2021-03-19 07:25:00|6732|6730|6731|6729|6736.7|6734.7|6729.2|6727.2|257
1616139000000|2021-03-19 07:30:00|6730.7|6728.7|6732.2|6730.2|6733.7|6731.7|6727.7|6725.7|268
1616139300000|2021-03-19 07:35:00|6732|6730|6725.2|6723.2|6733|6731|6725.2|6723.2|315
1616139600000|2021-03-19 07:40:00|6725.5|6723.5|6728|6726|6732|6730|6722.7|6720.7|298
1616139900000|2021-03-19 07:45:00|6728.2|6726.2|6731.7|6729.7|6732.2|6730.2|6727.7|6725.7|401
1616140200000|2021-03-19 07:50:00|6732|6730|6723.2|6721.2|6733|6731|6723.2|6721.2|350
1616140500000|2021-03-19 07:55:00|6723|6721|6714.7|6712.7|6726|6724|6714.2|6712.2|1549
1616140800000|2021-03-19 08:00:00|6714.2|6713.2|6697.5|6696.5|6716.2|6715.2|6695.7|6694.7|4599
1616141100000|2021-03-19 08:05:00|6697.2|6696.2|6715.2|6714.2|6716.7|6715.7|6692.7|6691.7|3769
1616141400000|2021-03-19 08:10:00|6715|6714|6716.7|6715.7|6724|6723|6706.7|6705.7|2060
1616141700000|2021-03-19 08:15:00|6717.2|6716.2|6728.2|6727.2|6728.5|6727.5|6713|6712|1670
1616142000000|2021-03-19 08:20:00|6728.5|6727.5|6725.7|6724.7|6732.7|6731.7|6725.5|6724.5|988
1616142300000|2021-03-19 08:25:00|6726|6725|6742|6741|6743.5|6742.5|6726|6725|1137
1616142600000|2021-03-19 08:30:00|6741.7|6740.7|6742.5|6741.5|6750|6749|6740.5|6739.5|1307
1616142900000|2021-03-19 08:35:00|6742.7|6741.7|6741.7|6740.7|6747.5|6746.5|6740.5|6739.5|857
1616143200000|2021-03-19 08:40:00|6741.9|6740.9|6733.7|6732.7|6742.2|6741.2|6732.2|6731.2|925
1616143500000|2021-03-19 08:45:00|6733.4|6732.4|6731.2|6730.2|6736.7|6735.7|6728.2|6727.2|642
1616143800000|2021-03-19 08:50:00|6731.7|6730.7|6736.9|6735.9|6740.4|6739.4|6730.9|6729.9|849
1616144100000|2021-03-19 08:55:00|6737.2|6736.2|6737.4|6736.4|6738.9|6737.9|6735.4|6734.4|779
1616144400000|2021-03-19 09:00:00|6737.2|6736.2|6741.9|6740.9|6742.7|6741.7|6737.2|6736.2|702
1616144700000|2021-03-19 09:05:00|6741.7|6740.7|6741.7|6740.7|6742.7|6741.7|6738.4|6737.4|537
1616145000000|2021-03-19 09:10:00|6741.4|6740.4|6741.2|6740.2|6747.7|6746.7|6740.4|6739.4|445
1616145300000|2021-03-19 09:15:00|6740.9|6739.9|6739.2|6738.2|6742.2|6741.2|6736.2|6735.2|822
1616145600000|2021-03-19 09:20:00|6738.9|6737.9|6750.4|6749.4|6750.9|6749.9|6738.9|6737.9|760
1616145900000|2021-03-19 09:25:00|6750.2|6749.2|6740.4|6739.4|6752.2|6751.2|6740.4|6739.4|656
1616146200000|2021-03-19 09:30:00|6740.2|6739.2|6742.9|6741.9|6744.4|6743.4|6736.7|6735.7|866
1616146500000|2021-03-19 09:35:00|6742.7|6741.7|6741.2|6740.2|6743.2|6742.2|6737.7|6736.7|396
1616146800000|2021-03-19 09:40:00|6740.4|6739.4|6744.9|6743.9|6745.7|6744.7|6740.4|6739.4|390
1616147100000|2021-03-19 09:45:00|6745.2|6744.2|6742.9|6741.9|6749.9|6748.9|6741.7|6740.7|324
1616147400000|2021-03-19 09:50:00|6742.7|6741.7|6742.2|6741.2|6744.7|6743.7|6740.7|6739.7|390
1616147700000|2021-03-19 09:55:00|6742.4|6741.4|6752.4|6751.4|6752.7|6751.7|6742.4|6741.4|741
1616148000000|2021-03-19 10:00:00|6752.7|6751.7|6751.2|6750.2|6756.2|6755.2|6751.2|6750.2|1028
1616148300000|2021-03-19 10:05:00|6750.9|6749.9|6753.7|6752.7|6756.9|6755.9|6747.7|6746.7|1200
1616148600000|2021-03-19 10:10:00|6754.2|6753.2|6705.4|6704.4|6756.2|6755.2|6691.4|6690.4|14400
1616148900000|2021-03-19 10:15:00|6706.4|6705.4|6713.2|6712.2|6718.9|6717.9|6704.4|6703.4|8205
1616149200000|2021-03-19 10:20:00|6713.7|6712.7|6722.2|6721.2|6724.2|6723.2|6712.7|6711.7|1994
1616149500000|2021-03-19 10:25:00|6722.4|6721.4|6734.4|6733.4|6734.4|6733.4|6718.2|6717.2|1262
1616149800000|2021-03-19 10:30:00|6734.7|6733.7|6737.4|6736.4|6740.7|6739.7|6733.7|6732.7|1392
1616150100000|2021-03-19 10:35:00|6737.7|6736.7|6733.7|6732.7|6742.2|6741.2|6732.7|6731.7|837
1616150400000|2021-03-19 10:40:00|6733.9|6732.9|6741.7|6740.7|6743.2|6742.2|6733.9|6732.9|1029
1616150700000|2021-03-19 10:45:00|6742.2|6741.2|6738.9|6737.9|6742.9|6741.9|6735.9|6734.9|647
1616151000000|2021-03-19 10:50:00|6738.2|6737.2|6737.9|6736.9|6747.7|6746.7|6736.7|6735.7|1483
1616151300000|2021-03-19 10:55:00|6737.7|6736.7|6737.9|6736.9|6740.2|6739.2|6735.2|6734.2|843
1616151600000|2021-03-19 11:00:00|6736.7|6735.7|6741.2|6740.2|6742.4|6741.4|6733.7|6732.7|984
1616151900000|2021-03-19 11:05:00|6740.7|6739.7|6738.2|6737.2|6741.2|6740.2|6735.4|6734.4|582
1616152200000|2021-03-19 11:10:00|6737.9|6736.9|6731.7|6730.7|6738.4|6737.4|6727.9|6726.9|604
1616152500000|2021-03-19 11:15:00|6731.9|6730.9|6728.2|6727.2|6734.7|6733.7|6727.9|6726.9|498
1616152800000|2021-03-19 11:20:00|6727.9|6726.9|6719.4|6718.4|6728.2|6727.2|6718.7|6717.7|574
1616153100000|2021-03-19 11:25:00|6719.2|6718.2|6719.4|6718.4|6720.2|6719.2|6716.2|6715.2|607
1616153400000|2021-03-19 11:30:00|6719.7|6718.7|6720.2|6719.2|6721.4|6720.4|6717.2|6716.2|351
1616153700000|2021-03-19 11:35:00|6720.7|6719.7|6722.2|6721.2|6722.7|6721.7|6718.9|6717.9|539
1616154000000|2021-03-19 11:40:00|6721.9|6720.9|6715.9|6714.9|6724.4|6723.4|6714.4|6713.4|767
1616154300000|2021-03-19 11:45:00|6715.7|6714.7|6716.7|6715.7|6719.7|6718.7|6714.7|6713.7|514
1616154600000|2021-03-19 11:50:00|6716.4|6715.4|6711.7|6710.7|6717.2|6716.2|6709.7|6708.7|707
1616154900000|2021-03-19 11:55:00|6711.9|6710.9|6714.2|6713.2|6717.4|6716.4|6711.7|6710.7|775
1616155200000|2021-03-19 12:00:00|6713.4|6712.4|6726.2|6725.2|6726.4|6725.4|6713.2|6712.2|1635
1616155500000|2021-03-19 12:05:00|6726.4|6725.4|6724.7|6723.7|6727.4|6726.4|6721.7|6720.7|432
1616155800000|2021-03-19 12:10:00|6724.9|6723.9|6715.7|6714.7|6725.2|6724.2|6715.4|6714.4|426
1616156100000|2021-03-19 12:15:00|6715.4|6714.4|6718.9|6717.9|6721.2|6720.2|6714.7|6713.7|421
1616156400000|2021-03-19 12:20:00|6719.7|6718.7|6718.2|6717.2|6720.7|6719.7|6715.7|6714.7|476
1616156700000|2021-03-19 12:25:00|6717.7|6716.7|6708.4|6707.4|6717.7|6716.7|6706.7|6705.7|621
1616157000000|2021-03-19 12:30:00|6708.2|6707.2|6714.7|6713.7|6718.2|6717.2|6708.2|6707.2|537
1616157300000|2021-03-19 12:35:00|6715.4|6714.4|6718.2|6717.2|6721.9|6720.9|6714.9|6713.9|346
1616157600000|2021-03-19 12:40:00|6717.8|6716.8|6719.3|6718.3|6719.8|6718.8|6716.5|6715.5|314
1616157900000|2021-03-19 12:45:00|6719.5|6718.5|6721.3|6720.3|6723.3|6722.3|6718.8|6717.8|458
1616158200000|2021-03-19 12:50:00|6720.8|6719.8|6718.8|6717.8|6722.3|6721.3|6717.8|6716.8|378
1616158500000|2021-03-19 12:55:00|6719|6718|6715|6714|6719.8|6718.8|6715|6714|443
1616158800000|2021-03-19 13:00:00|6714.3|6713.3|6712.8|6711.8|6718.8|6717.8|6702.5|6701.5|2597
1616159100000|2021-03-19 13:05:00|6713|6712|6713|6712|6717.5|6716.5|6709.8|6708.8|839
1616159400000|2021-03-19 13:10:00|6712.8|6711.8|6709.5|6708.5|6714|6713|6708.3|6707.3|448
1616159700000|2021-03-19 13:15:00|6709.3|6708.3|6710.8|6709.8|6716.8|6715.8|6709.3|6708.3|611
1616160000000|2021-03-19 13:20:00|6711|6710|6704.5|6703.5|6714.8|6713.8|6704.5|6703.5|475
1616160300000|2021-03-19 13:25:00|6704.3|6703.3|6700.3|6699.3|6706|6705|6700.3|6699.3|618
1616160600000|2021-03-19 13:30:00|6700.5|6699.5|6696.5|6695.5|6705.3|6704.3|6696.3|6695.3|1075
1616160900000|2021-03-19 13:35:00|6696.8|6695.8|6682.3|6681.3|6698.3|6697.3|6682.3|6681.3|1390
1616161200000|2021-03-19 13:40:00|6682.5|6681.5|6678.3|6677.3|6684|6683|6670.5|6669.5|1677
1616161500000|2021-03-19 13:45:00|6677.8|6676.8|6665|6664|6678.3|6677.3|6663.8|6662.8|1378
1616161800000|2021-03-19 13:50:00|6664.8|6663.8|6683.3|6682.3|6688.8|6687.8|6664.8|6663.8|1732
1616162100000|2021-03-19 13:55:00|6683|6682|6684.3|6683.3|6686|6685|6677.3|6676.3|950
1616162400000|2021-03-19 14:00:00|6684|6683|6679.3|6678.3|6686.8|6685.8|6675.8|6674.8|949
1616162700000|2021-03-19 14:05:00|6679.5|6678.5|6685.8|6684.8|6685.8|6684.8|6672.5|6671.5|1117
1616163000000|2021-03-19 14:10:00|6686.3|6685.3|6688.3|6687.3|6688.3|6687.3|6678.3|6677.3|962
1616163300000|2021-03-19 14:15:00|6687.8|6686.8|6696.5|6695.5|6696.8|6695.8|6686.5|6685.5|1365
1616163600000|2021-03-19 14:20:00|6696.3|6695.3|6703.3|6702.3|6703.3|6702.3|6694.8|6693.8|939
1616163900000|2021-03-19 14:25:00|6703.5|6702.5|6702.8|6701.8|6705.5|6704.5|6700.5|6699.5|1147
1616164200000|2021-03-19 14:30:00|6702.5|6701.5|6696.5|6695.5|6705.3|6704.3|6690|6689|982
1616164500000|2021-03-19 14:35:00|6696.3|6695.3|6709.5|6708.5|6709.8|6708.8|6696.3|6695.3|613
1616164800000|2021-03-19 14:40:00|6709.3|6708.3|6711.5|6710.5|6713.8|6712.8|6705.3|6704.3|891
1616165100000|2021-03-19 14:45:00|6711.8|6710.8|6719.8|6718.8|6720.8|6719.8|6711.5|6710.5|995
1616165400000|2021-03-19 14:50:00|6719.3|6718.3|6725.8|6724.8|6726.5|6725.5|6719.3|6718.3|1103
1616165700000|2021-03-19 14:55:00|6725.5|6724.5|6725|6724|6726.8|6725.8|6718.8|6717.8|1200
1616166000000|2021-03-19 15:00:00|6725.3|6724.3|6714.8|6713.8|6725.3|6724.3|6714.5|6713.5|1071
1616166300000|2021-03-19 15:05:00|6714|6713|6717.3|6716.3|6721|6720|6713.8|6712.8|901
1616166600000|2021-03-19 15:10:00|6716.8|6715.8|6716.5|6715.5|6720.8|6719.8|6714.3|6713.3|474
1616166900000|2021-03-19 15:15:00|6716.8|6715.8|6718.3|6717.3|6719.8|6718.8|6714.3|6713.3|595
1616167200000|2021-03-19 15:20:00|6717.8|6716.8|6711.5|6710.5|6721|6720|6708.8|6707.8|713
1616167500000|2021-03-19 15:25:00|6711.3|6710.3|6707.3|6706.3|6712.8|6711.8|6705.3|6704.3|764
1616167800000|2021-03-19 15:30:00|6706.8|6705.8|6715|6714|6716.3|6715.3|6706.5|6705.5|465
1616168100000|2021-03-19 15:35:00|6715.5|6714.5|6715.3|6714.3|6716.8|6715.8|6713.5|6712.5|393
1616168400000|2021-03-19 15:40:00|6715.8|6714.8|6720|6719|6720|6719|6715.8|6714.8|430
1616168700000|2021-03-19 15:45:00|6720.3|6719.3|6719|6718|6721.5|6720.5|6718|6717|642
1616169000000|2021-03-19 15:50:00|6718.8|6717.8|6726.3|6725.3|6726.8|6725.8|6717.8|6716.8|606
1616169300000|2021-03-19 15:55:00|6726|6725|6725.3|6724.3|6727.3|6726.3|6724.5|6723.5|562
1616169600000|2021-03-19 16:00:00|6724.8|6723.8|6729.3|6728.3|6730.8|6729.8|6724.3|6723.3|961
1616169900000|2021-03-19 16:05:00|6729|6728|6729.8|6728.8|6730.3|6729.3|6725.3|6724.3|647
1616170200000|2021-03-19 16:10:00|6729.5|6728.5|6724.3|6723.3|6729.5|6728.5|6723.3|6722.3|722
1616170500000|2021-03-19 16:15:00|6724.8|6723.8|6724.8|6723.8|6728.8|6727.8|6723.8|6722.8|755
1616170800000|2021-03-19 16:20:00|6724.3|6723.3|6725.3|6724.3|6727.5|6726.5|6723|6722|979
1616171100000|2021-03-19 16:25:00|6724.8|6723.8|6719.3|6717.3|6727.3|6726.3|6719.3|6717.3|4740
1616171400000|2021-03-19 16:30:00|6718.3|6716.3|6708.5|6706.5|6724.8|6722.8|6704.8|6702.8|10301
1616171700000|2021-03-19 16:35:00|6707.8|6705.8|6699.3|6697.3|6708.3|6706.3|6697.8|6695.8|3255
1616172000000|2021-03-19 16:40:00|6699.8|6697.8|6708.5|6706.5|6709.8|6707.8|6699.8|6697.8|592
1616172300000|2021-03-19 16:45:00|6708.8|6706.8|6708.3|6706.3|6710.3|6708.3|6702.3|6700.3|1221
1616172600000|2021-03-19 16:50:00|6708.5|6706.5|6710.8|6708.8|6712.5|6710.5|6705.8|6703.8|404
1616172900000|2021-03-19 16:55:00|6711|6709|6715.3|6713.3|6715.5|6713.5|6710.8|6708.8|396
1616173200000|2021-03-19 17:00:00|6715.5|6713.5|6715.3|6713.3|6716.3|6714.3|6713.3|6711.3|542
1616173500000|2021-03-19 17:05:00|6715.5|6713.5|6716|6714|6716.3|6714.3|6711.5|6709.5|278
1616173800000|2021-03-19 17:10:00|6716.3|6714.3|6719.3|6717.3|6719.5|6717.5|6715.3|6713.3|267
1616174100000|2021-03-19 17:15:00|6719|6717|6718.8|6716.8|6720.3|6718.3|6715.8|6713.8|194
1616174400000|2021-03-19 17:20:00|6719|6717|6719|6717|6720|6718|6716.8|6714.8|134
1616174700000|2021-03-19 17:25:00|6718.8|6716.8|6719.8|6717.8|6720|6718|6717|6715|163
1616175000000|2021-03-19 17:30:00|6719.5|6717.5|6718.8|6716.8|6721.3|6719.3|6717|6715|162
1616175300000|2021-03-19 17:35:00|6719|6717|6716|6714|6719.5|6717.5|6715|6713|308
1616175600000|2021-03-19 17:40:00|6716.3|6714.3|6717.3|6715.3|6718.3|6716.3|6716.3|6714.3|26
1616175900000|2021-03-19 17:45:00|6717.8|6715.8|6721.3|6719.3|6721.8|6719.8|6717.8|6715.8|130
1616176200000|2021-03-19 17:50:00|6721.5|6719.5|6721.8|6719.8|6722.8|6720.8|6721|6719|68
1616176500000|2021-03-19 17:55:00|6722|6720|6722.8|6720.8|6722.8|6720.8|6719.8|6717.8|292
1616176800000|2021-03-19 18:00:00|6723.3|6721.3|6722.5|6720.5|6725.5|6723.5|6721.3|6719.3|236
1616177100000|2021-03-19 18:05:00|6722.8|6720.8|6717|6715|6724.5|6722.5|6716.8|6714.8|117
1616177400000|2021-03-19 18:10:00|6716.8|6714.8|6719|6717|6719.5|6717.5|6716.3|6714.3|65
1616177700000|2021-03-19 18:15:00|6719.3|6717.3|6715.5|6713.5|6719.3|6717.3|6714.3|6712.3|83
1616178000000|2021-03-19 18:20:00|6715.8|6713.8|6717.3|6715.3|6717.3|6715.3|6712.5|6710.5|120
1616178300000|2021-03-19 18:25:00|6717|6715|6722.3|6720.3|6722.3|6720.3|6717|6715|360
1616178600000|2021-03-19 18:30:00|6722.5|6720.5|6725.8|6723.8|6725.8|6723.8|6722.3|6720.3|394
1616178900000|2021-03-19 18:35:00|6725.5|6723.5|6725.3|6723.3|6726.3|6724.3|6724.3|6722.3|156
1616179200000|2021-03-19 18:40:00|6725|6723|6726.3|6724.3|6727.3|6725.3|6725|6723|243
1616179500000|2021-03-19 18:45:00|6726.5|6724.5|6725.5|6723.5|6727.3|6725.3|6724.8|6722.8|70
1616179800000|2021-03-19 18:50:00|6725.3|6723.3|6722.8|6720.8|6725.8|6723.8|6722.3|6720.3|99
1616180100000|2021-03-19 18:55:00|6723.3|6721.3|6728.3|6726.3|6728.3|6726.3|6723|6721|119
1616180400000|2021-03-19 19:00:00|6728.8|6726.8|6725.3|6723.3|6729.3|6727.3|6725|6723|179
1616180700000|2021-03-19 19:05:00|6725.5|6723.5|6725.5|6723.5|6726.8|6724.8|6724.5|6722.5|46
1616181000000|2021-03-19 19:10:00|6725.8|6723.8|6725.8|6723.8|6727.8|6725.8|6725.5|6723.5|93
1616181300000|2021-03-19 19:15:00|6726|6724|6725|6723|6727.8|6725.8|6724.3|6722.3|118
1616181600000|2021-03-19 19:20:00|6725.3|6723.3|6724.8|6722.8|6727|6725|6723.8|6721.8|45
1616181900000|2021-03-19 19:25:00|6724.5|6722.5|6726|6724|6727|6725|6724.3|6722.3|47
1616182200000|2021-03-19 19:30:00|6726.3|6724.3|6727.8|6725.8|6727.8|6725.8|6724|6722|93
1616182500000|2021-03-19 19:35:00|6727.5|6725.5|6729|6727|6729.8|6727.8|6726.5|6724.5|124
1616182800000|2021-03-19 19:40:00|6729.3|6727.3|6731.3|6729.3|6731.8|6729.8|6729.3|6727.3|260
1616183100000|2021-03-19 19:45:00|6731|6729|6727.3|6725.3|6732.8|6730.8|6725.5|6723.5|389
1616183400000|2021-03-19 19:50:00|6726.3|6724.3|6725.8|6723.8|6732.3|6730.3|6725.3|6723.3|328
1616183700000|2021-03-19 19:55:00|6725.5|6723.5|6718.5|6716.5|6727|6725|6716.3|6714.3|745
1616184000000|2021-03-19 20:00:00|6718|6716|6720|6718|6721.8|6719.8|6718|6716|75
1616184300000|2021-03-19 20:05:00|6719.8|6717.8|6720|6718|6720.8|6718.8|6717.8|6715.8|52
1616184600000|2021-03-19 20:10:00|6719.8|6717.8|6717.8|6715.8|6720.8|6718.8|6717.5|6715.5|24
1616184900000|2021-03-19 20:15:00|6718|6716|6719.5|6717.5|6719.5|6717.5|6718|6716|11
1616185200000|2021-03-19 20:20:00|6719.8|6717.8|6719.8|6717.8|6720|6718|6719.8|6717.8|6
1616185500000|2021-03-19 20:25:00|6720|6718|6718.8|6716.8|6720|6718|6718.5|6716.5|13
1616185800000|2021-03-19 20:30:00|6718.5|6716.5|6719.8|6717.8|6719.8|6717.8|6717.5|6715.5|20
1616186100000|2021-03-19 20:35:00|6720.3|6718.3|6719.3|6717.3|6720.3|6718.3|6719.3|6717.3|19
1616186400000|2021-03-19 20:40:00|6719|6717|6718.5|6716.5|6719.5|6717.5|6717.8|6715.8|10
1616186700000|2021-03-19 20:45:00|6718.8|6716.8|6720|6718|6720|6718|6718.3|6716.3|44
1616187000000|2021-03-19 20:50:00|6720.3|6718.3|6719.5|6717.5|6720.8|6718.8|6719.5|6717.5|20
1616187300000|2021-03-19 20:55:00|6720|6718|6721.4|6717.4|6721.5|6718.3|6717|6715|36
1616364000000|2021-03-21 22:00:00|6710.5|6706.5|6713.6|6709.6|6713.6|6709.6|6709.3|6705.3|0
1616364300000|2021-03-21 22:05:00|6714.4|6710.4|6717.9|6713.9|6718.6|6714.6|6714.4|6710.4|0
1616364600000|2021-03-21 22:10:00|6718|6714|6713.9|6709.9|6718|6714|6713|6709|0
1616364900000|2021-03-21 22:15:00|6713.7|6709.7|6714.9|6710.9|6715.9|6711.9|6713.4|6709.4|0
1616365200000|2021-03-21 22:20:00|6714.6|6710.6|6707|6703|6714.6|6710.6|6707|6703|0
1616365500000|2021-03-21 22:25:00|6706|6702|6710|6706|6710.8|6706.8|6706|6702|0
1616365800000|2021-03-21 22:30:00|6710.3|6706.3|6710|6706|6711|6707|6708.3|6704.3|0
1616366100000|2021-03-21 22:35:00|6710.3|6706.3|6709.9|6705.9|6711.4|6707.4|6709.7|6705.7|0
1616366400000|2021-03-21 22:40:00|6710.2|6706.2|6714.5|6710.5|6714.9|6710.9|6710.2|6706.2|0
1616366700000|2021-03-21 22:45:00|6714.9|6710.9|6715|6711|6715.7|6711.7|6714.1|6710.1|0
1616367000000|2021-03-21 22:50:00|6714.7|6710.7|6714.2|6710.2|6714.7|6710.7|6713.6|6709.6|0
1616367300000|2021-03-21 22:55:00|6714.5|6710.5|6715.3|6711.3|6715.3|6711.3|6714.5|6710.5|0
1616367600000|2021-03-21 23:00:00|6715.6|6711.6|6718.2|6714.2|6718.4|6714.4|6715.1|6711.1|0
1616367900000|2021-03-21 23:05:00|6718.4|6714.4|6716.3|6712.3|6718.7|6714.7|6715.9|6711.9|0
1616368200000|2021-03-21 23:10:00|6716.2|6712.2|6718|6714|6718.2|6714.2|6715.2|6711.2|0
1616368500000|2021-03-21 23:15:00|6717.9|6713.9|6718.2|6714.2|6718.2|6714.2|6717.1|6713.1|0
1616368800000|2021-03-21 23:20:00|6717.8|6713.8|6719.5|6715.5|6720.5|6716.5|6717.8|6713.8|0
1616369100000|2021-03-21 23:25:00|6719.3|6715.3|6721.2|6717.2|6721.2|6717.2|6719|6715|0
1616369400000|2021-03-21 23:30:00|6720.9|6716.9|6720.2|6716.2|6721.3|6717.3|6719.5|6715.5|0
1616369700000|2021-03-21 23:35:00|6720.3|6716.3|6721.5|6717.5|6722.2|6718.2|6717.7|6713.7|0
1616370000000|2021-03-21 23:40:00|6721.2|6717.2|6721.2|6717.2|6721.7|6717.7|6720.2|6716.2|0
1616370300000|2021-03-21 23:45:00|6720.9|6716.9|6717.9|6713.9|6721.2|6717.2|6717.9|6713.9|0
1616370600000|2021-03-21 23:50:00|6717.8|6713.8|6717.2|6713.2|6718.5|6714.5|6716.5|6712.5|0
1616370900000|2021-03-21 23:55:00|6717|6713|6719.5|6715.5|6720|6716|6716.5|6712.5|0
1616371200000|2021-03-22 00:00:00|6719.7|6715.7|6720.1|6716.1|6721.1|6717.1|6716.3|6712.3|0
1616371500000|2021-03-22 00:05:00|6719.9|6715.9|6716.5|6712.5|6720.4|6716.4|6715.8|6711.8|0
1616371800000|2021-03-22 00:10:00|6716.2|6712.2|6718.4|6714.4|6719.8|6715.8|6716.2|6712.2|0
1616372100000|2021-03-22 00:15:00|6718.6|6714.6|6722.6|6718.6|6723.8|6719.8|6717.4|6713.4|0
1616372400000|2021-03-22 00:20:00|6722.5|6718.5|6719.3|6715.3|6722.5|6718.5|6717.7|6713.7|0
1616372700000|2021-03-22 00:25:00|6719.2|6715.2|6716.8|6712.8|6719.3|6715.3|6714.4|6710.4|0
1616373000000|2021-03-22 00:30:00|6716.7|6712.7|6714.3|6710.3|6716.7|6712.7|6714.3|6710.3|0
1616373300000|2021-03-22 00:35:00|6714.2|6710.2|6717.7|6713.7|6717.8|6713.8|6714.1|6710.1|0
1616373600000|2021-03-22 00:40:00|6717.6|6713.6|6715.1|6711.1|6717.8|6713.8|6714.5|6710.5|0
1616373900000|2021-03-22 00:45:00|6714.4|6710.4|6715.1|6711.1|6716.1|6712.1|6714.2|6710.2|0
1616374200000|2021-03-22 00:50:00|6715.8|6711.8|6717.5|6713.5|6717.6|6713.6|6714.3|6710.3|0
1616374500000|2021-03-22 00:55:00|6717.6|6713.6|6714.8|6710.8|6717.6|6713.6|6714.2|6710.2|0
1616374800000|2021-03-22 01:00:00|6714.7|6710.7|6710.8|6707.8|6714.7|6710.7|6706.8|6703.8|168
1616375100000|2021-03-22 01:05:00|6711|6708|6708.5|6705.5|6712.5|6709.5|6708.3|6705.3|50
1616375400000|2021-03-22 01:10:00|6708|6705|6701.3|6698.3|6708.3|6705.3|6700.3|6697.3|93
1616375700000|2021-03-22 01:15:00|6700.8|6697.8|6698.3|6695.3|6702.3|6699.3|6697|6694|74
1616376000000|2021-03-22 01:20:00|6698.5|6695.5|6697.8|6694.8|6700.5|6697.5|6696.3|6693.3|64
1616376300000|2021-03-22 01:25:00|6698|6695|6701.3|6698.3|6701.8|6698.8|6697.3|6694.3|51
1616376600000|2021-03-22 01:30:00|6701.5|6698.5|6702|6699|6702.8|6699.8|6701.3|6698.3|20
1616376900000|2021-03-22 01:35:00|6702.3|6699.3|6709.8|6706.8|6709.8|6706.8|6702.3|6699.3|53
1616377200000|2021-03-22 01:40:00|6710|6707|6711.3|6708.3|6711.3|6708.3|6709|6706|18
1616377500000|2021-03-22 01:45:00|6711.5|6708.5|6716|6713|6717.8|6714.8|6711.5|6708.5|63
1616377800000|2021-03-22 01:50:00|6716.3|6713.3|6716.5|6713.5|6717.8|6714.8|6713.8|6710.8|34
1616378100000|2021-03-22 01:55:00|6716.8|6713.8|6718.5|6715.5|6721|6718|6716.8|6713.8|15
1616378400000|2021-03-22 02:00:00|6718.3|6715.3|6711.5|6708.5|6719.8|6716.8|6711.5|6708.5|42
1616378700000|2021-03-22 02:05:00|6711.8|6708.8|6712.3|6709.3|6712.8|6709.8|6710.8|6707.8|16
1616379000000|2021-03-22 02:10:00|6712|6709|6713.8|6710.8|6714.3|6711.3|6711|6708|33
1616379300000|2021-03-22 02:15:00|6714.3|6711.3|6712.5|6709.5|6715|6712|6711.8|6708.8|4
1616379600000|2021-03-22 02:20:00|6712.8|6709.8|6714.3|6711.3|6714.8|6711.8|6712.8|6709.8|15
1616379900000|2021-03-22 02:25:00|6714|6711|6711|6708|6714|6711|6710.3|6707.3|56
1616380200000|2021-03-22 02:30:00|6710.8|6707.8|6708.5|6705.5|6713.5|6710.5|6708.3|6705.3|44
1616380500000|2021-03-22 02:35:00|6708.8|6705.8|6707.3|6704.3|6709|6706|6706.5|6703.5|10
1616380800000|2021-03-22 02:40:00|6707.5|6704.5|6704|6701|6707.8|6704.8|6703.3|6700.3|10
1616381100000|2021-03-22 02:45:00|6703.8|6700.8|6704.3|6701.3|6705|6702|6702|6699|10
1616381400000|2021-03-22 02:50:00|6704.5|6701.5|6707|6704|6708|6705|6704.5|6701.5|8
1616381700000|2021-03-22 02:55:00|6707.3|6704.3|6708|6705|6708.5|6705.5|6705.3|6702.3|33
1616382000000|2021-03-22 03:00:00|6707.8|6704.8|6706.3|6703.3|6708.3|6705.3|6705.3|6702.3|5
1616382300000|2021-03-22 03:05:00|6706|6703|6708.3|6705.3|6708.8|6705.8|6705|6702|7
1616382600000|2021-03-22 03:10:00|6708|6705|6707.8|6704.8|6708.8|6705.8|6707.3|6704.3|0
1616382900000|2021-03-22 03:15:00|6708|6705|6707.5|6704.5|6708.8|6705.8|6707.3|6704.3|1
1616383200000|2021-03-22 03:20:00|6707.8|6704.8|6706.5|6703.5|6707.8|6704.8|6705.8|6702.8|6
1616383500000|2021-03-22 03:25:00|6706.8|6703.8|6707|6704|6708.8|6705.8|6706.8|6703.8|8
1616383800000|2021-03-22 03:30:00|6707.3|6704.3|6705.8|6702.8|6709.5|6706.5|6705.8|6702.8|33
1616384100000|2021-03-22 03:35:00|6705.5|6702.5|6705.3|6702.3|6706.5|6703.5|6703.5|6700.5|47
1616384400000|2021-03-22 03:40:00|6705.5|6702.5|6706.3|6703.3|6707|6704|6705.5|6702.5|1
1616384700000|2021-03-22 03:45:00|6706|6703|6705.3|6702.3|6706.3|6703.3|6704.3|6701.3|8
1616385000000|2021-03-22 03:50:00|6705.5|6702.5|6703.3|6700.3|6705.8|6702.8|6703|6700|3
1616385300000|2021-03-22 03:55:00|6703|6700|6703.3|6700.3|6705.3|6702.3|6703|6700|2
1616385600000|2021-03-22 04:00:00|6703.5|6700.5|6703.8|6700.8|6705.3|6702.3|6703.5|6700.5|0
1616385900000|2021-03-22 04:05:00|6704|6701|6702.8|6699.8|6705|6702|6702.5|6699.5|37
1616386200000|2021-03-22 04:10:00|6703|6700|6707|6704|6707.3|6704.3|6702.8|6699.8|9
1616386500000|2021-03-22 04:15:00|6706.8|6703.8|6709.3|6706.3|6709.8|6706.8|6706.8|6703.8|4
1616386800000|2021-03-22 04:20:00|6709.5|6706.5|6713.8|6710.8|6715|6712|6709.5|6706.5|12
1616387100000|2021-03-22 04:25:00|6714.3|6711.3|6713.3|6710.3|6714.8|6711.8|6712.8|6709.8|4
1616387400000|2021-03-22 04:30:00|6713.5|6710.5|6712.8|6709.8|6715|6712|6712.5|6709.5|0
1616387700000|2021-03-22 04:35:00|6713|6710|6712.5|6709.5|6713.8|6710.8|6712.3|6709.3|2
1616388000000|2021-03-22 04:40:00|6712.3|6709.3|6708.8|6705.8|6712.3|6709.3|6708.3|6705.3|38
1616388300000|2021-03-22 04:45:00|6709|6706|6708.8|6705.8|6709.8|6706.8|6708.3|6705.3|1
1616388600000|2021-03-22 04:50:00|6708.5|6705.5|6707.8|6704.8|6708.5|6705.5|6706.3|6703.3|3
1616388900000|2021-03-22 04:55:00|6708|6705|6705.8|6702.8|6708.3|6705.3|6705.5|6702.5|3
1616389200000|2021-03-22 05:00:00|6705.5|6702.5|6706|6703|6707|6704|6705|6702|44
1616389500000|2021-03-22 05:05:00|6706.3|6703.3|6706|6703|6707.8|6704.8|6704.5|6701.5|14
1616389800000|2021-03-22 05:10:00|6705.8|6702.8|6706|6703|6706.3|6703.3|6704|6701|10
1616390100000|2021-03-22 05:15:00|6706.3|6703.3|6704.3|6701.3|6706.3|6703.3|6704|6701|2
1616390400000|2021-03-22 05:20:00|6704.5|6701.5|6704|6701|6704.5|6701.5|6704|6701|0
1616390700000|2021-03-22 05:25:00|6703.8|6700.8|6703.8|6700.8|6705.3|6702.3|6702.8|6699.8|3
1616391000000|2021-03-22 05:30:00|6703.5|6700.5|6703|6700|6704|6701|6701.8|6698.8|15
1616391300000|2021-03-22 05:35:00|6703.3|6700.3|6704|6701|6704.3|6701.3|6703.3|6700.3|22
1616391600000|2021-03-22 05:40:00|6704.3|6701.3|6703|6700|6704.5|6701.5|6703|6700|2
1616391900000|2021-03-22 05:45:00|6702.8|6699.8|6703.8|6700.8|6704.5|6701.5|6702.8|6699.8|9
1616392200000|2021-03-22 05:50:00|6704|6701|6704|6701|6704.5|6701.5|6703|6700|13
1616392500000|2021-03-22 05:55:00|6704.3|6701.3|6699.8|6696.8|6704.3|6701.3|6699|6696|39
1616392800000|2021-03-22 06:00:00|6699.3|6696.3|6699.8|6696.8|6700.3|6697.3|6698.8|6695.8|53
1616393100000|2021-03-22 06:05:00|6700|6697|6697.8|6694.8|6701.3|6698.3|6697.8|6694.8|54
1616393400000|2021-03-22 06:10:00|6698|6695|6695.8|6692.8|6698.5|6695.5|6694.3|6691.3|68
1616393700000|2021-03-22 06:15:00|6695.3|6692.3|6695.5|6692.5|6696.8|6693.8|6694.8|6691.8|35
1616394000000|2021-03-22 06:20:00|6695.8|6692.8|6697|6694|6697|6694|6695.5|6692.5|24
1616394300000|2021-03-22 06:25:00|6697.3|6694.3|6698.5|6695.5|6698.5|6695.5|6696.3|6693.3|49
1616394600000|2021-03-22 06:30:00|6698.3|6695.3|6696.5|6693.5|6698.5|6695.5|6695.3|6692.3|39
1616394900000|2021-03-22 06:35:00|6695.8|6692.8|6699.3|6696.3|6700.5|6697.5|6695.8|6692.8|46
1616395200000|2021-03-22 06:40:00|6699.5|6696.5|6698.3|6695.3|6700|6697|6698.3|6695.3|13
1616395500000|2021-03-22 06:45:00|6698|6695|6696.8|6693.8|6698|6695|6696|6693|12
1616395800000|2021-03-22 06:50:00|6697|6694|6699|6696|6699|6696|6697|6694|24
1616396100000|2021-03-22 06:55:00|6698.8|6695.8|6696.3|6693.3|6698.8|6695.8|6696.3|6693.3|36
1616396400000|2021-03-22 07:00:00|6696.8|6693.8|6695|6693|6699.5|6697.5|6692.5|6690.5|495
1616396700000|2021-03-22 07:05:00|6694.5|6692.5|6700|6698|6701.8|6699.8|6694|6692|303
1616397000000|2021-03-22 07:10:00|6699.5|6697.5|6694.5|6692.5|6701|6699|6694.5|6692.5|99
1616397300000|2021-03-22 07:15:00|6694.3|6692.3|6696|6694|6696.8|6694.8|6690.5|6688.5|182
1616397600000|2021-03-22 07:20:00|6696.3|6694.3|6697.8|6695.8|6700.3|6698.3|6696.3|6694.3|86
1616397900000|2021-03-22 07:25:00|6697.5|6695.5|6700.5|6698.5|6701.8|6699.8|6697|6695|108
1616398200000|2021-03-22 07:30:00|6700.3|6698.3|6695.5|6693.5|6702|6700|6694|6692|112
1616398500000|2021-03-22 07:35:00|6695.3|6693.3|6690|6688|6696.5|6694.5|6688.5|6686.5|131
1616398800000|2021-03-22 07:40:00|6689.8|6687.8|6687.5|6685.5|6691.8|6689.8|6687.5|6685.5|110
1616399100000|2021-03-22 07:45:00|6687.3|6685.3|6685.5|6683.5|6688.3|6686.3|6683.8|6681.8|147
1616399400000|2021-03-22 07:50:00|6685.3|6683.3|6690|6688|6690.5|6688.5|6682.8|6680.8|338
1616399700000|2021-03-22 07:55:00|6689.8|6687.8|6686.8|6684.8|6693.3|6691.3|6685.5|6683.5|457
1616400000000|2021-03-22 08:00:00|6686.3|6685.3|6657.3|6656.3|6688|6687|6647.8|6646.8|4192
1616400300000|2021-03-22 08:05:00|6657|6656|6661|6660|6662.3|6661.3|6646.5|6645.5|1942
1616400600000|2021-03-22 08:10:00|6661.3|6660.3|6682.3|6681.3|6689|6688|6660.3|6659.3|2082
1616400900000|2021-03-22 08:15:00|6681.8|6680.8|6686.5|6685.5|6692.3|6691.3|6677.3|6676.3|1358
1616401200000|2021-03-22 08:20:00|6686.8|6685.8|6690.3|6689.3|6693.3|6692.3|6686.5|6685.5|665
1616401500000|2021-03-22 08:25:00|6690.5|6689.5|6685.3|6684.3|6690.8|6689.8|6677.8|6676.8|659
1616401800000|2021-03-22 08:30:00|6684.8|6683.8|6687|6686|6690|6689|6679.8|6678.8|853
1616402100000|2021-03-22 08:35:00|6686.8|6685.8|6683.8|6682.8|6692.3|6691.3|6682.8|6681.8|755
1616402400000|2021-03-22 08:40:00|6683.6|6682.6|6687.6|6686.6|6694.1|6693.1|6678.1|6677.1|852
1616402700000|2021-03-22 08:45:00|6687.8|6686.8|6683.6|6682.6|6695.6|6694.6|6683.1|6682.1|659
1616403000000|2021-03-22 08:50:00|6683.8|6682.8|6684.6|6683.6|6688.6|6687.6|6679.3|6678.3|591
1616403300000|2021-03-22 08:55:00|6684.3|6683.3|6686.6|6685.6|6689.6|6688.6|6682.6|6681.6|546
1616403600000|2021-03-22 09:00:00|6686.3|6685.3|6682.8|6681.8|6694.6|6693.6|6681.3|6680.3|605
1616403900000|2021-03-22 09:05:00|6683.1|6682.1|6686.6|6685.6|6687.3|6686.3|6680.8|6679.8|273
1616404200000|2021-03-22 09:10:00|6686.8|6685.8|6677.1|6676.1|6687.3|6686.3|6677.1|6676.1|375
1616404500000|2021-03-22 09:15:00|6677.3|6676.3|6673.6|6672.6|6681.8|6680.8|6672.6|6671.6|456
1616404800000|2021-03-22 09:20:00|6673.3|6672.3|6681.6|6680.6|6683.1|6682.1|6671.3|6670.3|409
1616405100000|2021-03-22 09:25:00|6681.8|6680.8|6689.6|6688.6|6690.3|6689.3|6680.1|6679.1|416
1616405400000|2021-03-22 09:30:00|6689.8|6688.8|6688.3|6687.3|6692.1|6691.1|6685.8|6684.8|436
1616405700000|2021-03-22 09:35:00|6688.6|6687.6|6693.6|6692.6|6695.6|6694.6|6688.3|6687.3|445
1616406000000|2021-03-22 09:40:00|6694.1|6693.1|6699.6|6698.6|6700.3|6699.3|6691.6|6690.6|534
1616406300000|2021-03-22 09:45:00|6700.1|6699.1|6705.1|6704.1|6705.1|6704.1|6699.8|6698.8|813
1616406600000|2021-03-22 09:50:00|6705.3|6704.3|6704.1|6703.1|6709.8|6708.8|6703.1|6702.1|634
1616406900000|2021-03-22 09:55:00|6703.8|6702.8|6705.8|6704.8|6707.1|6706.1|6703.1|6702.1|342
1616407200000|2021-03-22 10:00:00|6706.1|6705.1|6707.1|6706.1|6708.3|6707.3|6704.8|6703.8|395
1616407500000|2021-03-22 10:05:00|6706.6|6705.6|6709.6|6708.6|6712.6|6711.6|6705.3|6704.3|484
1616407800000|2021-03-22 10:10:00|6709.8|6708.8|6711.8|6710.8|6716.1|6715.1|6709.8|6708.8|544
1616408100000|2021-03-22 10:15:00|6712.1|6711.1|6709.3|6708.3|6713.1|6712.1|6709.1|6708.1|354
1616408400000|2021-03-22 10:20:00|6709.1|6708.1|6705.3|6704.3|6710.1|6709.1|6703.1|6702.1|298
1616408700000|2021-03-22 10:25:00|6705.1|6704.1|6703.6|6702.6|6707.1|6706.1|6703.3|6702.3|313
1616409000000|2021-03-22 10:30:00|6703.3|6702.3|6698.8|6697.8|6704.1|6703.1|6697.1|6696.1|469
1616409300000|2021-03-22 10:35:00|6699.1|6698.1|6701.3|6700.3|6702.1|6701.1|6697.1|6696.1|352
1616409600000|2021-03-22 10:40:00|6701.1|6700.1|6706.8|6705.8|6706.8|6705.8|6700.6|6699.6|459
1616409900000|2021-03-22 10:45:00|6707.1|6706.1|6709.1|6708.1|6709.6|6708.6|6706.1|6705.1|309
1616410200000|2021-03-22 10:50:00|6709.6|6708.6|6710.8|6709.8|6711.8|6710.8|6708.3|6707.3|277
1616410500000|2021-03-22 10:55:00|6711.1|6710.1|6710.3|6709.3|6713.1|6712.1|6710.1|6709.1|238
1616410800000|2021-03-22 11:00:00|6710.6|6709.6|6716.1|6715.1|6716.3|6715.3|6710.6|6709.6|434
1616411100000|2021-03-22 11:05:00|6715.8|6714.8|6712.6|6711.6|6716.6|6715.6|6711.1|6710.1|310
1616411400000|2021-03-22 11:10:00|6712.8|6711.8|6712.1|6711.1|6713.1|6712.1|6709.6|6708.6|278
1616411700000|2021-03-22 11:15:00|6711.8|6710.8|6718.1|6717.1|6718.6|6717.6|6711.8|6710.8|221
1616412000000|2021-03-22 11:20:00|6717.6|6716.6|6718.3|6717.3|6720.1|6719.1|6715.8|6714.8|288
1616412300000|2021-03-22 11:25:00|6718.6|6717.6|6718.6|6717.6|6719.6|6718.6|6714.6|6713.6|395
1616412600000|2021-03-22 11:30:00|6718.8|6717.8|6715.6|6714.6|6718.8|6717.8|6714.6|6713.6|337
1616412900000|2021-03-22 11:35:00|6716.1|6715.1|6717.1|6716.1|6718.8|6717.8|6715.1|6714.1|183
1616413200000|2021-03-22 11:40:00|6717.3|6716.3|6715.8|6714.8|6717.6|6716.6|6713.8|6712.8|248
1616413500000|2021-03-22 11:45:00|6716.1|6715.1|6718.1|6717.1|6720.6|6719.6|6715.8|6714.8|529
1616413800000|2021-03-22 11:50:00|6718.3|6717.3|6719.1|6718.1|6720.6|6719.6|6717.8|6716.8|331
1616414100000|2021-03-22 11:55:00|6719.3|6718.3|6722.1|6721.1|6722.1|6721.1|6718.1|6717.1|744
1616414400000|2021-03-22 12:00:00|6722.3|6721.3|6714.1|6713.1|6723.6|6722.6|6713.1|6712.1|1374
1616414700000|2021-03-22 12:05:00|6713.8|6712.8|6714.1|6713.1|6715.6|6714.6|6710.6|6709.6|393
1616415000000|2021-03-22 12:10:00|6714.3|6713.3|6715.1|6714.1|6716.1|6715.1|6713.1|6712.1|383
1616415300000|2021-03-22 12:15:00|6715.3|6714.3|6718.6|6717.6|6718.6|6717.6|6714.6|6713.6|268
1616415600000|2021-03-22 12:20:00|6718.3|6717.3|6722.3|6721.3|6724.3|6723.3|6718.1|6717.1|313
1616415900000|2021-03-22 12:25:00|6721.8|6720.8|6717.3|6716.3|6723.1|6722.1|6717.3|6716.3|172
1616416200000|2021-03-22 12:30:00|6717.6|6716.6|6719.1|6718.1|6719.1|6718.1|6715.8|6714.8|198
1616416500000|2021-03-22 12:35:00|6718.8|6717.8|6719.6|6718.6|6719.6|6718.6|6717.6|6716.6|158
1616416800000|2021-03-22 12:40:00|6720.3|6719.3|6715.8|6714.8|6720.3|6719.3|6715.3|6714.3|177
1616417100000|2021-03-22 12:45:00|6716.3|6715.3|6717.8|6716.8|6718.3|6717.3|6716.3|6715.3|201
1616417400000|2021-03-22 12:50:00|6718|6717|6722|6721|6722.3|6721.3|6717.8|6716.8|287
1616417700000|2021-03-22 12:55:00|6721.8|6720.8|6720.3|6719.3|6723.5|6722.5|6720.3|6719.3|149
1616418000000|2021-03-22 13:00:00|6719.5|6718.5|6727.5|6726.5|6728.3|6727.3|6719.3|6718.3|407
1616418300000|2021-03-22 13:05:00|6727.8|6726.8|6729.3|6728.3|6731.3|6730.3|6723.3|6722.3|829
1616418600000|2021-03-22 13:10:00|6729.5|6728.5|6726.8|6725.8|6730.8|6729.8|6726.3|6725.3|419
1616418900000|2021-03-22 13:15:00|6726.5|6725.5|6727.8|6726.8|6728.8|6727.8|6725.8|6724.8|334
1616419200000|2021-03-22 13:20:00|6728|6727|6722.3|6721.3|6728.3|6727.3|6722.3|6721.3|212
1616419500000|2021-03-22 13:25:00|6721.8|6720.8|6721.8|6720.8|6723.8|6722.8|6720.3|6719.3|279
1616419800000|2021-03-22 13:30:00|6722.3|6721.3|6714.8|6713.8|6723.3|6722.3|6712.5|6711.5|1296
1616420100000|2021-03-22 13:35:00|6715|6714|6715.8|6714.8|6717.8|6716.8|6712.5|6711.5|1247
1616420400000|2021-03-22 13:40:00|6716.3|6715.3|6716.3|6715.3|6717.8|6716.8|6711.3|6710.3|653
1616420700000|2021-03-22 13:45:00|6716.5|6715.5|6723.8|6722.8|6724.3|6723.3|6715.8|6714.8|424
1616421000000|2021-03-22 13:50:00|6724|6723|6729.8|6728.8|6731.8|6730.8|6723.5|6722.5|510
1616421300000|2021-03-22 13:55:00|6730|6729|6719.5|6718.5|6730.3|6729.3|6719|6718|485
1616421600000|2021-03-22 14:00:00|6720|6719|6721.3|6720.3|6723|6722|6713|6712|568
1616421900000|2021-03-22 14:05:00|6721.5|6720.5|6722.8|6721.8|6725|6724|6720.3|6719.3|595
1616422200000|2021-03-22 14:10:00|6723.3|6722.3|6724.3|6723.3|6725.5|6724.5|6720.3|6719.3|779
1616422500000|2021-03-22 14:15:00|6724|6723|6732.3|6731.3|6734.3|6733.3|6723.3|6722.3|543
1616422800000|2021-03-22 14:20:00|6732|6731|6728|6727|6733.8|6732.8|6727.3|6726.3|383
1616423100000|2021-03-22 14:25:00|6728.3|6727.3|6726.3|6725.3|6728.8|6727.8|6723.8|6722.8|533
1616423400000|2021-03-22 14:30:00|6726.5|6725.5|6725.8|6724.8|6733.8|6732.8|6725.8|6724.8|663
1616423700000|2021-03-22 14:35:00|6726|6725|6723.8|6722.8|6726|6725|6719.8|6718.8|364
1616424000000|2021-03-22 14:40:00|6724|6723|6728.3|6727.3|6729.8|6728.8|6721.8|6720.8|247
1616424300000|2021-03-22 14:45:00|6728.5|6727.5|6728.3|6727.3|6733.3|6732.3|6726.8|6725.8|645
1616424600000|2021-03-22 14:50:00|6728.8|6727.8|6729|6728|6730.8|6729.8|6727.8|6726.8|330
1616424900000|2021-03-22 14:55:00|6728.8|6727.8|6725.8|6724.8|6730.8|6729.8|6724.8|6723.8|300
1616425200000|2021-03-22 15:00:00|6725.5|6724.5|6724.8|6723.8|6727.8|6726.8|6723.8|6722.8|458
1616425500000|2021-03-22 15:05:00|6724.5|6723.5|6722.3|6721.3|6725|6724|6720.8|6719.8|407
1616425800000|2021-03-22 15:10:00|6722.1|6721.1|6711.1|6710.1|6723.6|6722.6|6708.6|6707.6|525
1616426100000|2021-03-22 15:15:00|6710.6|6709.6|6716.1|6715.1|6716.8|6715.8|6708.6|6707.6|540
1616426400000|2021-03-22 15:20:00|6715.8|6714.8|6722.6|6721.6|6725.1|6724.1|6715.8|6714.8|451
1616426700000|2021-03-22 15:25:00|6722.8|6721.8|6721.3|6720.3|6724.1|6723.1|6719.1|6718.1|284
1616427000000|2021-03-22 15:30:00|6721.6|6720.6|6729.6|6728.6|6729.6|6728.6|6720.8|6719.8|333
1616427300000|2021-03-22 15:35:00|6729.3|6728.3|6728.1|6727.1|6731.3|6730.3|6727.1|6726.1|481
1616427600000|2021-03-22 15:40:00|6728.3|6727.3|6731.3|6730.3|6732.1|6731.1|6726.8|6725.8|344
1616427900000|2021-03-22 15:45:00|6731.6|6730.6|6729.6|6728.6|6732.8|6731.8|6727.3|6726.3|706
1616428200000|2021-03-22 15:50:00|6729.8|6728.8|6728.8|6727.8|6730.1|6729.1|6726.3|6725.3|498
1616428500000|2021-03-22 15:55:00|6728.6|6727.6|6728.1|6727.1|6730.1|6729.1|6727.6|6726.6|305
1616428800000|2021-03-22 16:00:00|6728.6|6727.6|6726.6|6725.6|6729.6|6728.6|6725.1|6724.1|538
1616429100000|2021-03-22 16:05:00|6726.3|6725.3|6723.6|6722.6|6727.6|6726.6|6721.8|6720.8|594
1616429400000|2021-03-22 16:10:00|6723.3|6722.3|6726.6|6725.6|6726.6|6725.6|6723.1|6722.1|345
1616429700000|2021-03-22 16:15:00|6727.1|6726.1|6725.6|6724.6|6727.6|6726.6|6725.1|6724.1|535
1616430000000|2021-03-22 16:20:00|6725.3|6724.3|6726.1|6725.1|6727.6|6726.6|6725.1|6724.1|844
1616430300000|2021-03-22 16:25:00|6726.6|6725.6|6730.3|6728.3|6730.8|6729.1|6725.8|6724.8|2116
1616430600000|2021-03-22 16:30:00|6729.6|6727.6|6727.1|6725.1|6732.1|6730.1|6724.3|6722.3|2755
1616430900000|2021-03-22 16:35:00|6727.6|6725.6|6726.1|6724.1|6728.6|6726.6|6725.6|6723.6|1401
1616431200000|2021-03-22 16:40:00|6725.8|6723.8|6721.1|6719.1|6725.8|6723.8|6720.6|6718.6|1512
1616431500000|2021-03-22 16:45:00|6721.3|6719.3|6722.3|6720.3|6725.1|6723.1|6721.1|6719.1|535
1616431800000|2021-03-22 16:50:00|6722.1|6720.1|6723.1|6721.1|6723.1|6721.1|6722.1|6720.1|189
1616432100000|2021-03-22 16:55:00|6722.8|6720.8|6723.6|6721.6|6726.1|6724.1|6719.6|6717.6|947
1616432400000|2021-03-22 17:00:00|6723.8|6721.8|6722.6|6720.6|6724.6|6722.6|6722.6|6720.6|358
1616432700000|2021-03-22 17:05:00|6722.8|6720.8|6722.8|6720.8|6723.6|6721.6|6722.1|6720.1|167
1616433000000|2021-03-22 17:10:00|6723.1|6721.1|6724.6|6722.6|6724.6|6722.6|6722.1|6720.1|146
1616433300000|2021-03-22 17:15:00|6724.1|6722.1|6726.1|6724.1|6726.1|6724.1|6724.1|6722.1|339
1616433600000|2021-03-22 17:20:00|6726.3|6724.3|6728.1|6726.1|6728.8|6726.8|6726.1|6724.1|199
1616433900000|2021-03-22 17:25:00|6727.8|6725.8|6729.1|6727.1|6729.6|6727.6|6725.1|6723.1|309
1616434200000|2021-03-22 17:30:00|6729.3|6727.3|6727.6|6725.6|6730.6|6728.6|6726.8|6724.8|142
1616434500000|2021-03-22 17:35:00|6727.1|6725.1|6726.8|6724.8|6727.3|6725.3|6725.8|6723.8|56
1616434800000|2021-03-22 17:40:00|6727.1|6725.1|6726.1|6724.1|6727.1|6725.1|6725.6|6723.6|28
1616435100000|2021-03-22 17:45:00|6725.8|6723.8|6728.3|6726.3|6728.6|6726.6|6725.6|6723.6|47
1616435400000|2021-03-22 17:50:00|6728.6|6726.6|6728.6|6726.6|6729.1|6727.1|6728.1|6726.1|46
1616435700000|2021-03-22 17:55:00|6728.8|6726.8|6729.6|6727.6|6729.6|6727.6|6728.1|6726.1|42
1616436000000|2021-03-22 18:00:00|6729.3|6727.3|6725.3|6723.3|6729.6|6727.6|6725.1|6723.1|455
1616436300000|2021-03-22 18:05:00|6725.1|6723.1|6728.1|6726.1|6729.1|6727.1|6725.1|6723.1|103
1616436600000|2021-03-22 18:10:00|6727.8|6725.8|6723.6|6721.6|6727.8|6725.8|6723.1|6721.1|432
1616436900000|2021-03-22 18:15:00|6723.8|6721.8|6722.1|6720.1|6724.6|6722.6|6722.1|6720.1|85
1616437200000|2021-03-22 18:20:00|6721.6|6719.6|6722.8|6720.8|6723.3|6721.3|6721.1|6719.1|85
1616437500000|2021-03-22 18:25:00|6722.6|6720.6|6722.8|6720.8|6723.1|6721.1|6720.6|6718.6|51
1616437800000|2021-03-22 18:30:00|6723.1|6721.1|6725.8|6723.8|6727.1|6725.1|6722.6|6720.6|44
1616438100000|2021-03-22 18:35:00|6725.6|6723.6|6726.8|6724.8|6727.6|6725.6|6724.8|6722.8|52
1616438400000|2021-03-22 18:40:00|6726.6|6724.6|6723.6|6721.6|6727.1|6725.1|6723.1|6721.1|415
1616438700000|2021-03-22 18:45:00|6722.8|6720.8|6723.8|6721.8|6725.1|6723.1|6722.3|6720.3|150
1616439000000|2021-03-22 18:50:00|6723.6|6721.6|6723.6|6721.6|6725.6|6723.6|6722.3|6720.3|97
1616439300000|2021-03-22 18:55:00|6723.8|6721.8|6723.3|6721.3|6724.8|6722.8|6723.1|6721.1|73
1616439600000|2021-03-22 19:00:00|6723.6|6721.6|6724.1|6722.1|6725.1|6723.1|6722.6|6720.6|139
1616439900000|2021-03-22 19:05:00|6724.3|6722.3|6723.3|6721.3|6724.6|6722.6|6723.1|6721.1|97
1616440200000|2021-03-22 19:10:00|6723.1|6721.1|6722.8|6720.8|6725.1|6723.1|6722.6|6720.6|72
1616440500000|2021-03-22 19:15:00|6723.1|6721.1|6721.1|6719.1|6724.1|6722.1|6720.1|6718.1|90
1616440800000|2021-03-22 19:20:00|6720.8|6718.8|6720.3|6718.3|6721.6|6719.6|6719.6|6717.6|96
1616441100000|2021-03-22 19:25:00|6720.6|6718.6|6719.6|6717.6|6720.6|6718.6|6718.1|6716.1|115
1616441400000|2021-03-22 19:30:00|6719.3|6717.3|6716.6|6714.6|6720.6|6718.6|6716.1|6714.1|106
1616441700000|2021-03-22 19:35:00|6716.8|6714.8|6717.6|6715.6|6717.6|6715.6|6715.6|6713.6|121
1616442000000|2021-03-22 19:40:00|6717.3|6715.3|6713.8|6711.8|6717.3|6715.3|6712.1|6710.1|100
1616442300000|2021-03-22 19:45:00|6713.6|6711.6|6711.8|6709.8|6715.1|6713.1|6711.6|6709.6|126
1616442600000|2021-03-22 19:50:00|6712.1|6710.1|6713.6|6711.6|6714.1|6712.1|6711.1|6709.1|222
1616442900000|2021-03-22 19:55:00|6713.1|6711.1|6715.3|6713.3|6716.3|6714.3|6710.6|6708.6|380
1616443200000|2021-03-22 20:00:00|6715.1|6713.1|6715.8|6713.8|6717.8|6715.8|6714.8|6712.8|65
1616443500000|2021-03-22 20:05:00|6715.6|6713.6|6715.3|6713.3|6716.1|6714.1|6714.3|6712.3|58
1616443800000|2021-03-22 20:10:00|6715.6|6713.6|6715.3|6713.3|6715.8|6713.8|6715.1|6713.1|12
1616444100000|2021-03-22 20:15:00|6715.6|6713.6|6715.3|6713.3|6715.6|6713.6|6715.3|6713.3|10
1616444400000|2021-03-22 20:20:00|6715.1|6713.1|6715.3|6713.3|6715.3|6713.3|6714.8|6712.8|3
1616444700000|2021-03-22 20:25:00|6715.1|6713.1|6714.8|6712.8|6715.3|6713.3|6714.6|6712.6|23
1616445000000|2021-03-22 20:30:00|6714.6|6712.6|6715.8|6713.8|6716.1|6714.1|6714.6|6712.6|29
1616445300000|2021-03-22 20:35:00|6716.1|6714.1|6716.8|6714.8|6716.8|6714.8|6715.8|6713.8|12
1616445600000|2021-03-22 20:40:00|6717.1|6715.1|6717.1|6715.1|6717.1|6715.1|6717.1|6715.1|3
1616445900000|2021-03-22 20:45:00|6717.3|6715.3|6716.8|6714.8|6719.1|6717.1|6716.8|6714.8|27
1616446200000|2021-03-22 20:50:00|6717.1|6715.1|6715.8|6713.8|6717.6|6715.6|6715.8|6713.8|23
1616446500000|2021-03-22 20:55:00|6715.6|6713.6|6716.7|6712.7|6718.1|6716.1|6715.1|6711.1|45
1616446800000|2021-03-22 21:00:00|6716.6|6712.6|6716.3|6712.3|6716.9|6712.9|6716.1|6712.1|0
1616447100000|2021-03-22 21:05:00|6716.1|6712.1|6715.5|6711.5|6716.1|6712.1|6715.2|6711.2|0
1616447400000|2021-03-22 21:10:00|6715.6|6711.6|6715.5|6711.5|6715.9|6711.9|6715.5|6711.5|0
1616447700000|2021-03-22 21:15:00|6715.6|6711.6|6715.9|6711.9|6715.9|6711.9|6715.6|6711.6|0
1616448000000|2021-03-22 21:20:00|6716|6712|6715.9|6711.9|6716|6712|6715.7|6711.7|0
1616448300000|2021-03-22 21:25:00|6715.7|6711.7|6716|6712|6716|6712|6715.6|6711.6|0
1616448600000|2021-03-22 21:30:00|6716.1|6712.1|6715.9|6711.9|6716.1|6712.1|6715.7|6711.7|0
1616448900000|2021-03-22 21:35:00|6715.8|6711.8|6715.9|6711.9|6716|6712|6715.8|6711.8|0
1616449200000|2021-03-22 21:40:00|6715.8|6711.8|6715.5|6711.5|6715.8|6711.8|6715.3|6711.3|0
1616449500000|2021-03-22 21:45:00|6715.3|6711.3|6715.8|6711.8|6715.8|6711.8|6715.3|6711.3|0
1616449800000|2021-03-22 21:50:00|6715.9|6711.9|6715.9|6711.9|6716|6712|6715.6|6711.6|0
1616450100000|2021-03-22 21:55:00|6716|6712|6715.8|6711.8|6716.4|6712.4|6715.3|6711.3|0
1616450400000|2021-03-22 22:00:00|6715.9|6711.9|6718.3|6714.3|6719.6|6715.6|6715.9|6711.9|0
1616450700000|2021-03-22 22:05:00|6718|6714|6717.3|6713.3|6718.3|6714.3|6716.3|6712.3|0
1616451000000|2021-03-22 22:10:00|6717.6|6713.6|6718.4|6714.4|6718.5|6714.5|6717.1|6713.1|0
1616451300000|2021-03-22 22:15:00|6718.7|6714.7|6719.6|6715.6|6719.9|6715.9|6718.4|6714.4|0
1616451600000|2021-03-22 22:20:00|6719.8|6715.8|6720.1|6716.1|6720.8|6716.8|6719.6|6715.6|0
1616451900000|2021-03-22 22:25:00|6720.4|6716.4|6718.8|6714.8|6720.4|6716.4|6718.8|6714.8|0
1616452200000|2021-03-22 22:30:00|6718.6|6714.6|6719.4|6715.4|6719.8|6715.8|6718.4|6714.4|0
1616452500000|2021-03-22 22:35:00|6719.8|6715.8|6716.3|6712.3|6720.1|6716.1|6715.7|6711.7|0
1616452800000|2021-03-22 22:40:00|6716.2|6712.2|6716.7|6712.7|6717.1|6713.1|6715|6711|0
1616453100000|2021-03-22 22:45:00|6717.1|6713.1|6716.7|6712.7|6717.6|6713.6|6716.4|6712.4|0
1616453400000|2021-03-22 22:50:00|6717.1|6713.1|6717.4|6713.4|6718.8|6714.8|6716.6|6712.6|0
1616453700000|2021-03-22 22:55:00|6717.2|6713.2|6717.7|6713.7|6717.7|6713.7|6717|6713|0
1616454000000|2021-03-22 23:00:00|6717|6713|6718|6714|6718.4|6714.4|6716.3|6712.3|0
1616454300000|2021-03-22 23:05:00|6717.8|6713.8|6717|6713|6718.2|6714.2|6717|6713|0
1616454600000|2021-03-22 23:10:00|6716.8|6712.8|6717|6713|6717|6713|6716.7|6712.7|0
1616454900000|2021-03-22 23:15:00|6716.8|6712.8|6719.5|6715.5|6719.5|6715.5|6716.3|6712.3|0
1616455200000|2021-03-22 23:20:00|6719.8|6715.8|6718.7|6714.7|6720.4|6716.4|6718.7|6714.7|0
1616455500000|2021-03-22 23:25:00|6718.4|6714.4|6719|6715|6719.1|6715.1|6718.1|6714.1|0
1616455800000|2021-03-22 23:30:00|6719.2|6715.2|6719.4|6715.4|6720.8|6716.8|6718.7|6714.7|0
1616456100000|2021-03-22 23:35:00|6720.1|6716.1|6721.4|6717.4|6722.1|6718.1|6720.1|6716.1|0
1616456400000|2021-03-22 23:40:00|6721.6|6717.6|6722|6718|6722|6718|6720.7|6716.7|0
1616456700000|2021-03-22 23:45:00|6722.1|6718.1|6722.6|6718.6|6723.5|6719.5|6721.8|6717.8|0
1616457000000|2021-03-22 23:50:00|6722.8|6718.8|6722.6|6718.6|6723|6719|6721.6|6717.6|0
1616457300000|2021-03-22 23:55:00|6722.5|6718.5|6724|6720|6724.7|6720.7|6722.5|6718.5|0
1616457600000|2021-03-23 00:00:00|6725.1|6721.1|6725.2|6721.2|6726.3|6722.3|6724.2|6720.2|0
1616457900000|2021-03-23 00:05:00|6725.6|6721.6|6724.4|6720.4|6725.9|6721.9|6724.1|6720.1|0
1616458200000|2021-03-23 00:10:00|6724.1|6720.1|6726.1|6722.1|6726.5|6722.5|6724.1|6720.1|0
1616458500000|2021-03-23 00:15:00|6725.8|6721.8|6724.5|6720.5|6726.2|6722.2|6723.2|6719.2|0
1616458800000|2021-03-23 00:20:00|6724.4|6720.4|6720.4|6716.4|6724.5|6720.5|6719.7|6715.7|0
1616459100000|2021-03-23 00:25:00|6719.8|6715.8|6719.6|6715.6|6720.4|6716.4|6718.1|6714.1|0
1616459400000|2021-03-23 00:30:00|6718.2|6714.2|6719.3|6715.3|6721.3|6717.3|6717.9|6713.9|0
1616459700000|2021-03-23 00:35:00|6717.9|6713.9|6717.9|6713.9|6721.1|6717.1|6717.7|6713.7|0
1616460000000|2021-03-23 00:40:00|6718.6|6714.6|6719.6|6715.6|6719.8|6715.8|6717.8|6713.8|0
1616460300000|2021-03-23 00:45:00|6719.7|6715.7|6713.5|6709.5|6719.7|6715.7|6713.4|6709.4|0
1616460600000|2021-03-23 00:50:00|6714.2|6710.2|6713.7|6709.7|6715.2|6711.2|6712|6708|0
1616460900000|2021-03-23 00:55:00|6713.6|6709.6|6717.9|6713.9|6718|6714|6713.5|6709.5|0
1616461200000|2021-03-23 01:00:00|6717.3|6713.3|6717.3|6714.3|6719.6|6716.6|6715.9|6711.9|102
1616461500000|2021-03-23 01:05:00|6717.6|6714.6|6720.8|6717.8|6722.1|6719.1|6717.6|6714.6|37
1616461800000|2021-03-23 01:10:00|6720.6|6717.6|6719.8|6716.8|6721.1|6718.1|6718.3|6715.3|42
1616462100000|2021-03-23 01:15:00|6719.6|6716.6|6719.8|6716.8|6720.8|6717.8|6719.1|6716.1|19
1616462400000|2021-03-23 01:20:00|6720.1|6717.1|6718.3|6715.3|6720.8|6717.8|6717.6|6714.6|17
1616462700000|2021-03-23 01:25:00|6718.6|6715.6|6722.1|6719.1|6722.6|6719.6|6718.1|6715.1|15
1616463000000|2021-03-23 01:30:00|6721.8|6718.8|6715.6|6712.6|6722.3|6719.3|6715.3|6712.3|32
1616463300000|2021-03-23 01:35:00|6715.3|6712.3|6717.6|6714.6|6720.3|6717.3|6714.8|6711.8|14
1616463600000|2021-03-23 01:40:00|6717.8|6714.8|6718.6|6715.6|6719.3|6716.3|6715.8|6712.8|3
1616463900000|2021-03-23 01:45:00|6718.3|6715.3|6717.6|6714.6|6718.6|6715.6|6716.6|6713.6|1
1616464200000|2021-03-23 01:50:00|6717.3|6714.3|6718.1|6715.1|6718.6|6715.6|6713.8|6710.8|6
1616464500000|2021-03-23 01:55:00|6718.3|6715.3|6716.6|6713.6|6719.1|6716.1|6715.1|6712.1|3
1616464800000|2021-03-23 02:00:00|6716.3|6713.3|6713.8|6710.8|6716.8|6713.8|6712.8|6709.8|9
1616465100000|2021-03-23 02:05:00|6714.1|6711.1|6712.1|6709.1|6715.1|6712.1|6711.1|6708.1|26
1616465400000|2021-03-23 02:10:00|6711.8|6708.8|6710.8|6707.8|6712.8|6709.8|6710.6|6707.6|9
1616465700000|2021-03-23 02:15:00|6710.6|6707.6|6708.1|6705.1|6711.1|6708.1|6708.1|6705.1|37
1616466000000|2021-03-23 02:20:00|6708.3|6705.3|6707.1|6704.1|6708.6|6705.6|6706.8|6703.8|29
1616466300000|2021-03-23 02:25:00|6706.8|6703.8|6706.1|6703.1|6707.8|6704.8|6705.8|6702.8|35
1616466600000|2021-03-23 02:30:00|6705.8|6702.8|6702.8|6699.8|6706.6|6703.6|6701.8|6698.8|55
1616466900000|2021-03-23 02:35:00|6702.6|6699.6|6702.8|6699.8|6702.8|6699.8|6701.6|6698.6|24
1616467200000|2021-03-23 02:40:00|6703.1|6700.1|6702.1|6699.1|6703.1|6700.1|6702.1|6699.1|45
1616467500000|2021-03-23 02:45:00|6701.8|6698.8|6702.3|6699.3|6702.8|6699.8|6701.6|6698.6|25
1616467800000|2021-03-23 02:50:00|6702.1|6699.1|6702.1|6699.1|6702.6|6699.6|6700.3|6697.3|6
1616468100000|2021-03-23 02:55:00|6702.3|6699.3|6700.8|6697.8|6702.6|6699.6|6700.8|6697.8|3
1616468400000|2021-03-23 03:00:00|6701.1|6698.1|6700.6|6697.6|6701.1|6698.1|6700.1|6697.1|5
1616468700000|2021-03-23 03:05:00|6700.8|6697.8|6700.6|6697.6|6701.1|6698.1|6699.6|6696.6|12
1616469000000|2021-03-23 03:10:00|6700.1|6697.1|6700.1|6697.1|6701.1|6698.1|6700.1|6697.1|7
1616469300000|2021-03-23 03:15:00|6699.8|6696.8|6697.6|6694.6|6699.8|6696.8|6697.1|6694.1|12
1616469600000|2021-03-23 03:20:00|6697.3|6694.3|6698.1|6695.1|6698.1|6695.1|6696.3|6693.3|16
1616469900000|2021-03-23 03:25:00|6697.8|6694.8|6701.1|6698.1|6701.1|6698.1|6697.6|6694.6|89
1616470200000|2021-03-23 03:30:00|6700.8|6697.8|6698.1|6695.1|6700.8|6697.8|6698.1|6695.1|24
1616470500000|2021-03-23 03:35:00|6697.8|6694.8|6699.6|6696.6|6699.8|6696.8|6697.6|6694.6|0
1616470800000|2021-03-23 03:40:00|6699.3|6696.3|6699.3|6696.3|6700.1|6697.1|6699.1|6696.1|7
1616471100000|2021-03-23 03:45:00|6699.1|6696.1|6698.3|6695.3|6700.1|6697.1|6697.8|6694.8|15
1616471400000|2021-03-23 03:50:00|6699.1|6696.1|6698.1|6695.1|6699.1|6696.1|6695.8|6692.8|38
1616471700000|2021-03-23 03:55:00|6697.8|6694.8|6698.3|6695.3|6698.6|6695.6|6697.8|6694.8|5
1616472000000|2021-03-23 04:00:00|6698.1|6695.1|6699.3|6696.3|6699.6|6696.6|6698.1|6695.1|21
1616472300000|2021-03-23 04:05:00|6699.6|6696.6|6700.1|6697.1|6701.1|6698.1|6699.6|6696.6|49
1616472600000|2021-03-23 04:10:00|6699.8|6696.8|6699.1|6696.1|6699.8|6696.8|6698.6|6695.6|1
1616472900000|2021-03-23 04:15:00|6699.3|6696.3|6698.3|6695.3|6700.1|6697.1|6697.3|6694.3|12
1616473200000|2021-03-23 04:20:00|6698.1|6695.1|6698.3|6695.3|6698.8|6695.8|6697.6|6694.6|9
1616473500000|2021-03-23 04:25:00|6698.6|6695.6|6697.3|6694.3|6699.1|6696.1|6697.1|6694.1|9
1616473800000|2021-03-23 04:30:00|6697.6|6694.6|6696.1|6693.1|6698.6|6695.6|6696.1|6693.1|93
1616474100000|2021-03-23 04:35:00|6696.3|6693.3|6696.3|6693.3|6696.8|6693.8|6695.1|6692.1|32
1616474400000|2021-03-23 04:40:00|6696.1|6693.1|6695.3|6692.3|6696.3|6693.3|6694.6|6691.6|27
1616474700000|2021-03-23 04:45:00|6695.1|6692.1|6692.3|6689.3|6695.3|6692.3|6691.6|6688.6|56
1616475000000|2021-03-23 04:50:00|6692.1|6689.1|6690.8|6687.8|6692.1|6689.1|6689.6|6686.6|60
1616475300000|2021-03-23 04:55:00|6691.1|6688.1|6690.6|6687.6|6691.3|6688.3|6690.1|6687.1|42
1616475600000|2021-03-23 05:00:00|6690.3|6687.3|6689.6|6686.6|6690.3|6687.3|6687.1|6684.1|172
1616475900000|2021-03-23 05:05:00|6689.3|6686.3|6693.8|6690.8|6694.6|6691.6|6688.8|6685.8|90
1616476200000|2021-03-23 05:10:00|6694.1|6691.1|6695.6|6692.6|6696.6|6693.6|6693.6|6690.6|84
1616476500000|2021-03-23 05:15:00|6695.3|6692.3|6695.3|6692.3|6696.1|6693.1|6692.6|6689.6|51
1616476800000|2021-03-23 05:20:00|6695.1|6692.1|6694.6|6691.6|6696.8|6693.8|6693.8|6690.8|37
1616477100000|2021-03-23 05:25:00|6694.8|6691.8|6692.1|6689.1|6695.6|6692.6|6692.1|6689.1|21
1616477400000|2021-03-23 05:30:00|6691.8|6688.8|6692.1|6689.1|6693.1|6690.1|6690.8|6687.8|36
1616477700000|2021-03-23 05:35:00|6691.8|6688.8|6689.8|6686.8|6692.6|6689.6|6689.3|6686.3|8
1616478000000|2021-03-23 05:40:00|6691.1|6688.1|6691.8|6688.8|6692.8|6689.8|6690.8|6687.8|9
1616478300000|2021-03-23 05:45:00|6691.6|6688.6|6691.3|6688.3|6692.6|6689.6|6689.3|6686.3|42
1616478600000|2021-03-23 05:50:00|6691.1|6688.1|6689.8|6686.8|6691.3|6688.3|6689.6|6686.6|4
1616478900000|2021-03-23 05:55:00|6689.6|6686.6|6688.6|6685.6|6690.1|6687.1|6687.1|6684.1|56
1616479200000|2021-03-23 06:00:00|6687.8|6684.8|6682.3|6679.3|6687.8|6684.8|6682.1|6679.1|72
1616479500000|2021-03-23 06:05:00|6682.1|6679.1|6681.6|6678.6|6683.3|6680.3|6680.6|6677.6|42
1616479800000|2021-03-23 06:10:00|6681.3|6678.3|6683.3|6680.3|6683.6|6680.6|6680.6|6677.6|28
1616480100000|2021-03-23 06:15:00|6683.1|6680.1|6686.8|6683.8|6686.8|6683.8|6682.1|6679.1|53
1616480400000|2021-03-23 06:20:00|6686.6|6683.6|6687.1|6684.1|6687.6|6684.6|6685.8|6682.8|53
1616480700000|2021-03-23 06:25:00|6687.3|6684.3|6689.8|6686.8|6690.6|6687.6|6686.3|6683.3|34
1616481000000|2021-03-23 06:30:00|6689.6|6686.6|6688.8|6685.8|6691.6|6688.6|6688.8|6685.8|63
1616481300000|2021-03-23 06:35:00|6688.6|6685.6|6689.3|6686.3|6690.1|6687.1|6688.1|6685.1|35
1616481600000|2021-03-23 06:40:00|6689.1|6686.1|6688.3|6685.3|6689.3|6686.3|6687.3|6684.3|36
1616481900000|2021-03-23 06:45:00|6688.1|6685.1|6683.8|6680.8|6688.1|6685.1|6683.8|6680.8|51
1616482200000|2021-03-23 06:50:00|6683.6|6680.6|6683.3|6680.3|6684.3|6681.3|6681.3|6678.3|38
1616482500000|2021-03-23 06:55:00|6684.1|6681.1|6687.3|6684.3|6687.6|6684.6|6683.8|6680.8|55
1616482800000|2021-03-23 07:00:00|6687.1|6684.1|6688.6|6686.6|6690.1|6688.1|6683.8|6680.8|432
1616483100000|2021-03-23 07:05:00|6688.3|6686.3|6683.1|6681.1|6689.6|6687.6|6682.8|6680.8|155
1616483400000|2021-03-23 07:10:00|6682.3|6680.3|6682.1|6680.1|6683.8|6681.8|6680.6|6678.6|120
1616483700000|2021-03-23 07:15:00|6681.8|6679.8|6684.3|6682.3|6686.1|6684.1|6679.6|6677.6|272
1616484000000|2021-03-23 07:20:00|6684.6|6682.6|6684.6|6682.6|6685.1|6683.1|6682.1|6680.1|138
1616484300000|2021-03-23 07:25:00|6684.1|6682.1|6682.6|6680.6|6684.1|6682.1|6681.1|6679.1|213
1616484600000|2021-03-23 07:30:00|6682.3|6680.3|6682.1|6680.1|6682.3|6680.3|6678.3|6676.3|288
1616484900000|2021-03-23 07:35:00|6681.8|6679.8|6683.3|6681.3|6683.8|6681.8|6679.6|6677.6|144
1616485200000|2021-03-23 07:40:00|6683.6|6681.6|6681.6|6679.6|6683.8|6681.8|6681.6|6679.6|94
1616485500000|2021-03-23 07:45:00|6681.1|6679.1|6675.1|6673.1|6681.6|6679.6|6674.6|6672.6|205
1616485800000|2021-03-23 07:50:00|6675.3|6673.3|6674.6|6672.6|6676.1|6674.1|6673.6|6671.6|188
1616486100000|2021-03-23 07:55:00|6674.3|6672.3|6681.3|6679.3|6681.6|6679.6|6672.3|6670.3|314
1616486400000|2021-03-23 08:00:00|6680.8|6679.8|6682.8|6681.8|6686.1|6685.1|6677.6|6676.6|2788
1616486700000|2021-03-23 08:05:00|6683.1|6682.1|6679.8|6678.8|6683.1|6682.1|6661.6|6660.6|2428
1616487000000|2021-03-23 08:10:00|6680.1|6679.1|6690.3|6689.3|6693.1|6692.1|6679.1|6678.1|1222
1616487300000|2021-03-23 08:15:00|6690.6|6689.6|6683.8|6682.8|6691.1|6690.1|6678.1|6677.1|1004
1616487600000|2021-03-23 08:20:00|6683.6|6682.6|6690.8|6689.8|6692.6|6691.6|6681.6|6680.6|813
1616487900000|2021-03-23 08:25:00|6690.6|6689.6|6699.1|6698.1|6699.3|6698.3|6686.8|6685.8|701
1616488200000|2021-03-23 08:30:00|6698.6|6697.6|6683.6|6682.6|6699.1|6698.1|6681.6|6680.6|1172
1616488500000|2021-03-23 08:35:00|6683.8|6682.8|6693.3|6692.3|6693.8|6692.8|6682.3|6681.3|727
1616488800000|2021-03-23 08:40:00|6694.1|6693.1|6700.6|6699.6|6702.9|6701.9|6694.1|6693.1|643
1616489100000|2021-03-23 08:45:00|6700.4|6699.4|6704.4|6703.4|6705.9|6704.9|6698.4|6697.4|795
1616489400000|2021-03-23 08:50:00|6704.9|6703.9|6706.9|6705.9|6708.9|6707.9|6703.4|6702.4|593
1616489700000|2021-03-23 08:55:00|6707.4|6706.4|6718.1|6717.1|6720.4|6719.4|6707.1|6706.1|1044
1616490000000|2021-03-23 09:00:00|6717.9|6716.9|6717.6|6716.6|6721.9|6720.9|6713.9|6712.9|931
1616490300000|2021-03-23 09:05:00|6717.4|6716.4|6716.4|6715.4|6718.9|6717.9|6714.4|6713.4|687
1616490600000|2021-03-23 09:10:00|6716.9|6715.9|6715.4|6714.4|6719.4|6718.4|6711.9|6710.9|459
1616490900000|2021-03-23 09:15:00|6715.6|6714.6|6708.6|6707.6|6716.9|6715.9|6708.1|6707.1|521
1616491200000|2021-03-23 09:20:00|6708.9|6707.9|6708.4|6707.4|6713.9|6712.9|6707.4|6706.4|557
1616491500000|2021-03-23 09:25:00|6709.1|6708.1|6701.6|6700.6|6710.4|6709.4|6699.9|6698.9|509
1616491800000|2021-03-23 09:30:00|6701.4|6700.4|6700.1|6699.1|6701.6|6700.6|6697.9|6696.9|572
1616492100000|2021-03-23 09:35:00|6699.9|6698.9|6703.1|6702.1|6709.6|6708.6|6697.9|6696.9|498
1616492400000|2021-03-23 09:40:00|6702.9|6701.9|6710.1|6709.1|6712.6|6711.6|6701.9|6700.9|361
1616492700000|2021-03-23 09:45:00|6710.4|6709.4|6710.6|6709.6|6717.4|6716.4|6709.9|6708.9|324
1616493000000|2021-03-23 09:50:00|6710.4|6709.4|6714.6|6713.6|6715.9|6714.9|6709.9|6708.9|780
1616493300000|2021-03-23 09:55:00|6714.4|6713.4|6711.6|6710.6|6718.4|6717.4|6709.9|6708.9|400
1616493600000|2021-03-23 10:00:00|6711.4|6710.4|6702.9|6701.9|6712.6|6711.6|6701.9|6700.9|817
1616493900000|2021-03-23 10:05:00|6702.4|6701.4|6705.1|6704.1|6705.6|6704.6|6701.4|6700.4|458
1616494200000|2021-03-23 10:10:00|6705.4|6704.4|6701.4|6700.4|6708.9|6707.9|6701.4|6700.4|325
1616494500000|2021-03-23 10:15:00|6701.1|6700.1|6703.6|6702.6|6705.4|6704.4|6697.9|6696.9|361
1616494800000|2021-03-23 10:20:00|6703.4|6702.4|6696.9|6695.9|6705.9|6704.9|6696.9|6695.9|304
1616495100000|2021-03-23 10:25:00|6697.1|6696.1|6699.6|6698.6|6699.6|6698.6|6689.9|6688.9|480
1616495400000|2021-03-23 10:30:00|6699.4|6698.4|6694.4|6693.4|6699.6|6698.6|6693.4|6692.4|431
1616495700000|2021-03-23 10:35:00|6693.9|6692.9|6692.9|6691.9|6694.4|6693.4|6689.9|6688.9|293
1616496000000|2021-03-23 10:40:00|6692.6|6691.6|6694.4|6693.4|6694.6|6693.6|6691.9|6690.9|392
1616496300000|2021-03-23 10:45:00|6694.1|6693.1|6698.4|6697.4|6699.9|6698.9|6693.4|6692.4|289
1616496600000|2021-03-23 10:50:00|6698.9|6697.9|6697.6|6696.6|6701.9|6700.9|6696.9|6695.9|237
1616496900000|2021-03-23 10:55:00|6697.9|6696.9|6701.6|6700.6|6705.4|6704.4|6696.9|6695.9|317
1616497200000|2021-03-23 11:00:00|6701.9|6700.9|6698.1|6697.1|6704.4|6703.4|6696.9|6695.9|458
1616497500000|2021-03-23 11:05:00|6697.9|6696.9|6698.4|6697.4|6703.4|6702.4|6697.1|6696.1|210
1616497800000|2021-03-23 11:10:00|6698.9|6697.9|6699.4|6698.4|6699.6|6698.6|6696.9|6695.9|199
1616498100000|2021-03-23 11:15:00|6699.6|6698.6|6702.1|6701.1|6702.4|6701.4|6698.4|6697.4|417
1616498400000|2021-03-23 11:20:00|6702.4|6701.4|6707.1|6706.1|6708.4|6707.4|6701.4|6700.4|237
1616498700000|2021-03-23 11:25:00|6707.4|6706.4|6705.9|6704.9|6708.9|6707.9|6705.9|6704.9|134
1616499000000|2021-03-23 11:30:00|6706.1|6705.1|6709.4|6708.4|6710.1|6709.1|6705.9|6704.9|150
1616499300000|2021-03-23 11:35:00|6709.6|6708.6|6714.4|6713.4|6714.9|6713.9|6709.4|6708.4|211
1616499600000|2021-03-23 11:40:00|6714.6|6713.6|6713.6|6712.6|6717.9|6716.9|6713.4|6712.4|254
1616499900000|2021-03-23 11:45:00|6713.9|6712.9|6712.9|6711.9|6715.9|6714.9|6711.4|6710.4|351
1616500200000|2021-03-23 11:50:00|6713.1|6712.1|6714.9|6713.9|6715.6|6714.6|6712.6|6711.6|293
1616500500000|2021-03-23 11:55:00|6714.6|6713.6|6710.6|6709.6|6714.6|6713.6|6710.4|6709.4|416
1616500800000|2021-03-23 12:00:00|6710.9|6709.9|6710.4|6709.4|6713.4|6712.4|6710.1|6709.1|342
1616501100000|2021-03-23 12:05:00|6710.1|6709.1|6710.9|6709.9|6712.6|6711.6|6709.9|6708.9|153
1616501400000|2021-03-23 12:10:00|6711.4|6710.4|6714.9|6713.9|6714.9|6713.9|6710.9|6709.9|210
1616501700000|2021-03-23 12:15:00|6715.1|6714.1|6713.9|6712.9|6716.4|6715.4|6713.4|6712.4|213
1616502000000|2021-03-23 12:20:00|6713.6|6712.6|6715.6|6714.6|6717.4|6716.4|6713.4|6712.4|184
1616502300000|2021-03-23 12:25:00|6715.9|6714.9|6709.1|6708.1|6715.9|6714.9|6707.9|6706.9|150
1616502600000|2021-03-23 12:30:00|6708.9|6707.9|6710.9|6709.9|6711.6|6710.6|6708.6|6707.6|319
1616502900000|2021-03-23 12:35:00|6711.1|6710.1|6711.6|6710.6|6713.4|6712.4|6709.9|6708.9|236
1616503200000|2021-03-23 12:40:00|6710.8|6709.8|6712.8|6711.8|6715.1|6714.1|6710.8|6709.8|215
1616503500000|2021-03-23 12:45:00|6713.1|6712.1|6715.6|6714.6|6715.6|6714.6|6712.6|6711.6|285
1616503800000|2021-03-23 12:50:00|6715.3|6714.3|6717.6|6716.6|6717.8|6716.8|6715.1|6714.1|224
1616504100000|2021-03-23 12:55:00|6717.8|6716.8|6715.8|6714.8|6721.1|6720.1|6715.8|6714.8|315
1616504400000|2021-03-23 13:00:00|6716.1|6715.1|6716.8|6715.8|6718.1|6717.1|6715.6|6714.6|376
1616504700000|2021-03-23 13:05:00|6716.6|6715.6|6713.6|6712.6|6717.6|6716.6|6713.1|6712.1|258
1616505000000|2021-03-23 13:10:00|6713.8|6712.8|6712.6|6711.6|6714.1|6713.1|6710.3|6709.3|341
1616505300000|2021-03-23 13:15:00|6713.1|6712.1|6711.6|6710.6|6714.6|6713.6|6710.6|6709.6|258
1616505600000|2021-03-23 13:20:00|6711.3|6710.3|6711.3|6710.3|6711.6|6710.6|6708.6|6707.6|268
1616505900000|2021-03-23 13:25:00|6711.6|6710.6|6712.1|6711.1|6715.6|6714.6|6711.6|6710.6|367
1616506200000|2021-03-23 13:30:00|6712.6|6711.6|6711.6|6710.6|6712.8|6711.8|6704.6|6703.6|779
1616506500000|2021-03-23 13:35:00|6711.8|6710.8|6712.8|6711.8|6713.6|6712.6|6708.3|6707.3|519
1616506800000|2021-03-23 13:40:00|6712.6|6711.6|6714.6|6713.6|6716.6|6715.6|6712.1|6711.1|426
1616507100000|2021-03-23 13:45:00|6714.8|6713.8|6715.1|6714.1|6720.1|6719.1|6714.1|6713.1|339
1616507400000|2021-03-23 13:50:00|6714.6|6713.6|6714.1|6713.1|6718.6|6717.6|6711.6|6710.6|339
1616507700000|2021-03-23 13:55:00|6713.6|6712.6|6720.3|6719.3|6721.1|6720.1|6712.8|6711.8|382
1616508000000|2021-03-23 14:00:00|6720.6|6719.6|6713.6|6712.6|6721.1|6720.1|6712.1|6711.1|799
1616508300000|2021-03-23 14:05:00|6713.1|6712.1|6713.1|6712.1|6715.6|6714.6|6711.6|6710.6|510
1616508600000|2021-03-23 14:10:00|6713.3|6712.3|6711.1|6710.1|6716.6|6715.6|6710.1|6709.1|511
1616508900000|2021-03-23 14:15:00|6711.3|6710.3|6715.1|6714.1|6717.1|6716.1|6710.3|6709.3|442
1616509200000|2021-03-23 14:20:00|6715.3|6714.3|6715.1|6714.1|6716.8|6715.8|6712.6|6711.6|704
1616509500000|2021-03-23 14:25:00|6714.8|6713.8|6709.6|6708.6|6715.6|6714.6|6709.6|6708.6|350
1616509800000|2021-03-23 14:30:00|6709.8|6708.8|6703.1|6702.1|6710.1|6709.1|6702.1|6701.1|500
1616510100000|2021-03-23 14:35:00|6703.3|6702.3|6697.8|6696.8|6703.6|6702.6|6695.1|6694.1|605
1616510400000|2021-03-23 14:40:00|6697.6|6696.6|6698.6|6697.6|6699.1|6698.1|6692.1|6691.1|603
1616510700000|2021-03-23 14:45:00|6698.3|6697.3|6698.1|6697.1|6702.1|6701.1|6697.1|6696.1|694
1616511000000|2021-03-23 14:50:00|6697.6|6696.6|6699.6|6698.6|6700.1|6699.1|6691.8|6690.8|1001
1616511300000|2021-03-23 14:55:00|6700.1|6699.1|6700.1|6699.1|6701.6|6700.6|6696.6|6695.6|618
1616511600000|2021-03-23 15:00:00|6699.8|6698.8|6695.6|6694.6|6702.6|6701.6|6694.1|6693.1|712
1616511900000|2021-03-23 15:05:00|6695.3|6694.3|6698.6|6697.6|6700.3|6699.3|6694.6|6693.6|538
1616512200000|2021-03-23 15:10:00|6698.9|6697.9|6705.9|6704.9|6706.4|6705.4|6698.4|6697.4|542
1616512500000|2021-03-23 15:15:00|6705.4|6704.4|6707.4|6706.4|6707.9|6706.9|6702.4|6701.4|575
1616512800000|2021-03-23 15:20:00|6707.6|6706.6|6710.1|6709.1|6710.6|6709.6|6705.6|6704.6|443
1616513100000|2021-03-23 15:25:00|6709.9|6708.9|6715.4|6714.4|6715.9|6714.9|6708.9|6707.9|672
1616513400000|2021-03-23 15:30:00|6714.9|6713.9|6713.9|6712.9|6715.9|6714.9|6712.4|6711.4|505
1616513700000|2021-03-23 15:35:00|6714.1|6713.1|6709.4|6708.4|6714.9|6713.9|6708.6|6707.6|387
1616514000000|2021-03-23 15:40:00|6709.6|6708.6|6709.9|6708.9|6710.9|6709.9|6708.9|6707.9|418
1616514300000|2021-03-23 15:45:00|6710.1|6709.1|6708.9|6707.9|6711.4|6710.4|6707.4|6706.4|443
1616514600000|2021-03-23 15:50:00|6708.6|6707.6|6706.6|6705.6|6708.9|6707.9|6705.9|6704.9|359
1616514900000|2021-03-23 15:55:00|6706.4|6705.4|6708.9|6707.9|6709.4|6708.4|6704.9|6703.9|404
1616515200000|2021-03-23 16:00:00|6709.4|6708.4|6708.4|6707.4|6710.9|6709.9|6708.1|6707.1|315
1616515500000|2021-03-23 16:05:00|6708.9|6707.9|6704.1|6703.1|6708.9|6707.9|6703.1|6702.1|676
1616515800000|2021-03-23 16:10:00|6703.9|6702.9|6706.9|6705.9|6706.9|6705.9|6702.6|6701.6|334
1616516100000|2021-03-23 16:15:00|6706.6|6705.6|6706.9|6705.9|6708.4|6707.4|6705.9|6704.9|589
1616516400000|2021-03-23 16:20:00|6707.1|6706.1|6707.4|6706.4|6708.9|6707.9|6705.6|6704.6|729
1616516700000|2021-03-23 16:25:00|6707.6|6706.6|6704.1|6702.1|6709.9|6708.9|6702.9|6701.9|2552
1616517000000|2021-03-23 16:30:00|6703.9|6701.9|6699.9|6697.9|6705.9|6703.9|6695.9|6693.9|4947
1616517300000|2021-03-23 16:35:00|6699.1|6697.1|6706.6|6704.6|6706.6|6704.6|6698.9|6696.9|1224
1616517600000|2021-03-23 16:40:00|6706.4|6704.4|6703.6|6701.6|6707.4|6705.4|6702.9|6700.9|457
1616517900000|2021-03-23 16:45:00|6703.9|6701.9|6703.9|6701.9|6705.4|6703.4|6702.9|6700.9|418
1616518200000|2021-03-23 16:50:00|6704.4|6702.4|6707.4|6705.4|6708.4|6706.4|6703.4|6701.4|431
1616518500000|2021-03-23 16:55:00|6707.6|6705.6|6708.4|6706.4|6708.9|6706.9|6707.6|6705.6|181
1616518800000|2021-03-23 17:00:00|6708.9|6706.9|6712.4|6710.4|6712.9|6710.9|6708.4|6706.4|438
1616519100000|2021-03-23 17:05:00|6712.6|6710.6|6709.9|6707.9|6712.9|6710.9|6709.9|6707.9|187
1616519400000|2021-03-23 17:10:00|6709.6|6707.6|6709.9|6707.9|6710.4|6708.4|6707.9|6705.9|574
1616519700000|2021-03-23 17:15:00|6710.1|6708.1|6713.1|6711.1|6713.1|6711.1|6709.9|6707.9|196
1616520000000|2021-03-23 17:20:00|6713.4|6711.4|6712.9|6710.9|6713.4|6711.4|6710.4|6708.4|158
1616520300000|2021-03-23 17:25:00|6713.6|6711.6|6712.1|6710.1|6713.6|6711.6|6710.4|6708.4|252
1616520600000|2021-03-23 17:30:00|6712.4|6710.4|6708.4|6706.4|6712.9|6710.9|6708.1|6706.1|100
1616520900000|2021-03-23 17:35:00|6708.1|6706.1|6705.1|6703.1|6709.4|6707.4|6705.1|6703.1|85
1616521200000|2021-03-23 17:40:00|6704.9|6702.9|6698.9|6696.9|6705.1|6703.1|6697.9|6695.9|191
1616521500000|2021-03-23 17:45:00|6698.6|6696.6|6700.9|6698.9|6700.9|6698.9|6697.9|6695.9|114
1616521800000|2021-03-23 17:50:00|6700.6|6698.6|6699.6|6697.6|6700.9|6698.9|6698.9|6696.9|110
1616522100000|2021-03-23 17:55:00|6699.9|6697.9|6697.6|6695.6|6700.4|6698.4|6695.1|6693.1|88
1616522400000|2021-03-23 18:00:00|6697.9|6695.9|6696.9|6694.9|6697.9|6695.9|6694.9|6692.9|97
1616522700000|2021-03-23 18:05:00|6697.1|6695.1|6697.1|6695.1|6697.4|6695.4|6694.9|6692.9|46
1616523000000|2021-03-23 18:10:00|6697.4|6695.4|6697.6|6695.6|6698.6|6696.6|6695.9|6693.9|50
1616523300000|2021-03-23 18:15:00|6697.4|6695.4|6694.1|6692.1|6697.4|6695.4|6694.1|6692.1|56
1616523600000|2021-03-23 18:20:00|6694.4|6692.4|6695.6|6693.6|6695.9|6693.9|6693.9|6691.9|84
1616523900000|2021-03-23 18:25:00|6695.4|6693.4|6692.4|6690.4|6695.4|6693.4|6691.4|6689.4|194
1616524200000|2021-03-23 18:30:00|6692.6|6690.6|6691.4|6689.4|6693.4|6691.4|6690.9|6688.9|97
1616524500000|2021-03-23 18:35:00|6691.6|6689.6|6687.4|6685.4|6691.9|6689.9|6686.9|6684.9|228
1616524800000|2021-03-23 18:40:00|6687.9|6685.9|6684.6|6682.6|6688.4|6686.4|6682.9|6680.9|223
1616525100000|2021-03-23 18:45:00|6684.4|6682.4|6684.4|6682.4|6684.9|6682.9|6681.6|6679.6|184
1616525400000|2021-03-23 18:50:00|6683.9|6681.9|6680.9|6678.9|6683.9|6681.9|6680.9|6678.9|82
1616525700000|2021-03-23 18:55:00|6681.1|6679.1|6674.6|6672.6|6681.1|6679.1|6674.4|6672.4|146
1616526000000|2021-03-23 19:00:00|6674.4|6672.4|6676.4|6674.4|6676.9|6674.9|6671.9|6669.9|363
1616526300000|2021-03-23 19:05:00|6676.9|6674.9|6675.4|6673.4|6678.1|6676.1|6675.4|6673.4|209
1616526600000|2021-03-23 19:10:00|6675.6|6673.6|6673.4|6671.4|6675.9|6673.9|6672.9|6670.9|132
1616526900000|2021-03-23 19:15:00|6673.1|6671.1|6670.4|6668.4|6673.4|6671.4|6669.4|6667.4|226
1616527200000|2021-03-23 19:20:00|6670.1|6668.1|6664.6|6662.6|6670.1|6668.1|6664.4|6662.4|202
1616527500000|2021-03-23 19:25:00|6664.4|6662.4|6665.6|6663.6|6667.1|6665.1|6662.9|6660.9|130
1616527800000|2021-03-23 19:30:00|6665.4|6663.4|6661.4|6659.4|6665.4|6663.4|6661.1|6659.1|274
1616528100000|2021-03-23 19:35:00|6661.6|6659.6|6659.9|6657.9|6662.9|6660.9|6658.1|6656.1|320
1616528400000|2021-03-23 19:40:00|6659.4|6657.4|6664.9|6662.9|6664.9|6662.9|6658.9|6656.9|334
1616528700000|2021-03-23 19:45:00|6665.4|6663.4|6663.9|6661.9|6670.4|6668.4|6663.6|6661.6|364
1616529000000|2021-03-23 19:50:00|6662.1|6660.1|6664.4|6662.4|6665.4|6663.4|6657.9|6655.9|457
1616529300000|2021-03-23 19:55:00|6664.6|6662.6|6664.9|6662.9|6668.6|6666.6|6663.6|6661.6|644
1616529600000|2021-03-23 20:00:00|6664.6|6662.6|6664.9|6662.9|6666.1|6664.1|6663.6|6661.6|74
1616529900000|2021-03-23 20:05:00|6665.1|6663.1|6667.6|6665.6|6669.1|6667.1|6664.4|6662.4|59
1616530200000|2021-03-23 20:10:00|6667.9|6665.9|6668.1|6666.1|6669.4|6667.4|6667.6|6665.6|28
1616530500000|2021-03-23 20:15:00|6667.9|6665.9|6668.9|6666.9|6669.4|6667.4|6667.6|6665.6|30
1616530800000|2021-03-23 20:20:00|6668.6|6666.6|6667.4|6665.4|6668.9|6666.9|6667.4|6665.4|24
1616531100000|2021-03-23 20:25:00|6667.6|6665.6|6666.9|6664.9|6667.9|6665.9|6666.6|6664.6|6
1616531400000|2021-03-23 20:30:00|6666.6|6664.6|6668.4|6666.4|6668.9|6666.9|6666.4|6664.4|64
1616531700000|2021-03-23 20:35:00|6667.9|6665.9|6668.9|6666.9|6669.9|6667.9|6667.9|6665.9|33
1616532000000|2021-03-23 20:40:00|6669.1|6667.1|6669.4|6667.4|6669.9|6667.9|6668.9|6666.9|28
1616532300000|2021-03-23 20:45:00|6669.1|6667.1|6666.9|6664.9|6669.9|6667.9|6666.6|6664.6|83
1616532600000|2021-03-23 20:50:00|6666.6|6664.6|6667.4|6665.4|6668.4|6666.4|6665.9|6663.9|34
1616532900000|2021-03-23 20:55:00|6667.6|6665.6|6669.9|6665.9|6670.9|6668.9|6667.6|6665.6|74
1616533200000|2021-03-23 21:00:00|6670.3|6666.3|6669.9|6665.9|6670.3|6666.3|6669.5|6665.5|0
1616533500000|2021-03-23 21:05:00|6670|6666|6670.2|6666.2|6670.5|6666.5|6670|6666|0
1616533800000|2021-03-23 21:10:00|6670|6666|6670|6666|6670.2|6666.2|6669.9|6665.9|0
1616534100000|2021-03-23 21:15:00|6670.3|6666.3|6670.3|6666.3|6670.5|6666.5|6670.2|6666.2|0
1616534400000|2021-03-23 21:20:00|6670.5|6666.5|6668.7|6664.7|6670.5|6666.5|6668.6|6664.6|0
1616534700000|2021-03-23 21:25:00|6668.9|6664.9|6669.8|6665.8|6670|6666|6668.8|6664.8|0
1616535000000|2021-03-23 21:30:00|6670|6666|6670.5|6666.5|6670.5|6666.5|6669.7|6665.7|0
1616535300000|2021-03-23 21:35:00|6670.6|6666.6|6672.1|6668.1|6672.1|6668.1|6670.5|6666.5|0
1616535600000|2021-03-23 21:40:00|6672.2|6668.2|6672.2|6668.2|6672.7|6668.7|6672.1|6668.1|0
1616535900000|2021-03-23 21:45:00|6672.3|6668.3|6672.4|6668.4|6673.3|6669.3|6672.3|6668.3|0
1616536200000|2021-03-23 21:50:00|6672.2|6668.2|6673.8|6669.8|6674.3|6670.3|6672|6668|0
1616536500000|2021-03-23 21:55:00|6673.7|6669.7|6674.1|6670.1|6675|6671|6673.5|6669.5|0
1616536800000|2021-03-23 22:00:00|6675.5|6671.5|6671.1|6667.1|6675.9|6671.9|6670.8|6666.8|0
1616537100000|2021-03-23 22:05:00|6671.8|6667.8|6670.1|6666.1|6671.8|6667.8|6669.7|6665.7|0
1616537400000|2021-03-23 22:10:00|6670.4|6666.4|6669.7|6665.7|6671.4|6667.4|6669.7|6665.7|0
1616537700000|2021-03-23 22:15:00|6669.9|6665.9|6671.3|6667.3|6671.7|6667.7|6669.9|6665.9|0
1616538000000|2021-03-23 22:20:00|6670.3|6666.3|6668.3|6664.3|6671.3|6667.3|6668.3|6664.3|0
1616538300000|2021-03-23 22:25:00|6668.4|6664.4|6668.4|6664.4|6669.1|6665.1|6667.1|6663.1|0
1616538600000|2021-03-23 22:30:00|6668.6|6664.6|6669.4|6665.4|6669.5|6665.5|6668.6|6664.6|0
1616538900000|2021-03-23 22:35:00|6669.8|6665.8|6672.9|6668.9|6673.2|6669.2|6669.8|6665.8|0
1616539200000|2021-03-23 22:40:00|6672.5|6668.5|6673.4|6669.4|6673.5|6669.5|6672.2|6668.2|0
1616539500000|2021-03-23 22:45:00|6673.7|6669.7|6673.4|6669.4|6674.2|6670.2|6673.4|6669.4|0
1616539800000|2021-03-23 22:50:00|6673.7|6669.7|6673.4|6669.4|6674|6670|6673.4|6669.4|0
1616540100000|2021-03-23 22:55:00|6672.7|6668.7|6671.4|6667.4|6672.7|6668.7|6671.2|6667.2|0
1616540400000|2021-03-23 23:00:00|6670.7|6666.7|6670.1|6666.1|6670.7|6666.7|6668.4|6664.4|0
1616540700000|2021-03-23 23:05:00|6670.4|6666.4|6670.8|6666.8|6670.8|6666.8|6669.1|6665.1|0
1616541000000|2021-03-23 23:10:00|6671|6667|6670.3|6666.3|6671.8|6667.8|6670.3|6666.3|0
1616541300000|2021-03-23 23:15:00|6669.9|6665.9|6666.9|6662.9|6671|6667|6665.8|6661.8|0
1616541600000|2021-03-23 23:20:00|6667|6663|6666.5|6662.5|6667.1|6663.1|6665.8|6661.8|0
1616541900000|2021-03-23 23:25:00|6666.1|6662.1|6667.5|6663.5|6667.8|6663.8|6665.8|6661.8|0
1616542200000|2021-03-23 23:30:00|6667.1|6663.1|6668.1|6664.1|6668.1|6664.1|6664.9|6660.9|0
1616542500000|2021-03-23 23:35:00|6668.4|6664.4|6666.4|6662.4|6668.4|6664.4|6666|6662|0
1616542800000|2021-03-23 23:40:00|6666|6662|6668.1|6664.1|6668.8|6664.8|6666|6662|0
1616543100000|2021-03-23 23:45:00|6668.4|6664.4|6666.7|6662.7|6668.4|6664.4|6663.8|6659.8|0
1616543400000|2021-03-23 23:50:00|6666.4|6662.4|6667|6663|6667.7|6663.7|6665.7|6661.7|0
1616543700000|2021-03-23 23:55:00|6666.9|6662.9|6668.3|6664.3|6668.3|6664.3|6666.4|6662.4|0
1616544000000|2021-03-24 00:00:00|6668.7|6664.7|6671.3|6667.3|6673|6669|6668.7|6664.7|0
1616544300000|2021-03-24 00:05:00|6671|6667|6670.2|6666.2|6672.4|6668.4|6669.1|6665.1|0
1616544600000|2021-03-24 00:10:00|6670.4|6666.4|6668.7|6664.7|6671.2|6667.2|6668.4|6664.4|0
1616544900000|2021-03-24 00:15:00|6668.4|6664.4|6672.8|6668.8|6672.9|6668.9|6667.7|6663.7|0
1616545200000|2021-03-24 00:20:00|6671.4|6667.4|6676.1|6672.1|6676.3|6672.3|6671.3|6667.3|0
1616545500000|2021-03-24 00:25:00|6677.7|6673.7|6677.4|6673.4|6679.5|6675.5|6675.9|6671.9|0
1616545800000|2021-03-24 00:30:00|6676.1|6672.1|6678.5|6674.5|6678.5|6674.5|6674.2|6670.2|0
1616546100000|2021-03-24 00:35:00|6678.6|6674.6|6679.3|6675.3|6681|6677|6678.4|6674.4|0
1616546400000|2021-03-24 00:40:00|6679.2|6675.2|6678.1|6674.1|6679.4|6675.4|6676.2|6672.2|0
1616546700000|2021-03-24 00:45:00|6677.4|6673.4|6675.1|6671.1|6677.5|6673.5|6675.1|6671.1|0
1616547000000|2021-03-24 00:50:00|6675|6671|6671.9|6667.9|6675.1|6671.1|6671.8|6667.8|0
1616547300000|2021-03-24 00:55:00|6671.8|6667.8|6672.5|6668.5|6675|6671|6670.5|6666.5|0
1616547600000|2021-03-24 01:00:00|6672.6|6668.6|6669.4|6666.4|6672.7|6668.7|6664.5|6660.5|209
1616547900000|2021-03-24 01:05:00|6669.6|6666.6|6671.1|6668.1|6671.9|6668.9|6668.9|6665.9|41
1616548200000|2021-03-24 01:10:00|6671.4|6668.4|6674.9|6671.9|6674.9|6671.9|6671.4|6668.4|85
1616548500000|2021-03-24 01:15:00|6674.6|6671.6|6673.9|6670.9|6675.6|6672.6|6673.4|6670.4|94
1616548800000|2021-03-24 01:20:00|6674.1|6671.1|6674.6|6671.6|6675.1|6672.1|6672.4|6669.4|26
1616549100000|2021-03-24 01:25:00|6674.9|6671.9|6675.9|6672.9|6677.1|6674.1|6674.4|6671.4|16
1616549400000|2021-03-24 01:30:00|6676.1|6673.1|6674.9|6671.9|6676.9|6673.9|6674.1|6671.1|49
1616549700000|2021-03-24 01:35:00|6674.6|6671.6|6678.1|6675.1|6679.1|6676.1|6674.6|6671.6|22
1616550000000|2021-03-24 01:40:00|6678.4|6675.4|6671.9|6668.9|6678.9|6675.9|6671.9|6668.9|21
1616550300000|2021-03-24 01:45:00|6672.1|6669.1|6667.6|6664.6|6672.1|6669.1|6666.1|6663.1|32
1616550600000|2021-03-24 01:50:00|6667.4|6664.4|6667.4|6664.4|6668.4|6665.4|6664.9|6661.9|75
1616550900000|2021-03-24 01:55:00|6667.1|6664.1|6661.9|6658.9|6668.1|6665.1|6661.9|6658.9|42
1616551200000|2021-03-24 02:00:00|6661.6|6658.6|6657.1|6654.1|6662.9|6659.9|6657.1|6654.1|98
1616551500000|2021-03-24 02:05:00|6657.4|6654.4|6663.4|6660.4|6663.9|6660.9|6657.1|6654.1|87
1616551800000|2021-03-24 02:10:00|6663.9|6660.9|6666.1|6663.1|6666.9|6663.9|6663.4|6660.4|66
1616552100000|2021-03-24 02:15:00|6664.9|6661.9|6666.6|6663.6|6666.6|6663.6|6663.9|6660.9|45
1616552400000|2021-03-24 02:20:00|6665.9|6662.9|6662.1|6659.1|6666.4|6663.4|6660.1|6657.1|44
1616552700000|2021-03-24 02:25:00|6661.9|6658.9|6663.9|6660.9|6664.4|6661.4|6661.9|6658.9|19
1616553000000|2021-03-24 02:30:00|6663.6|6660.6|6664.1|6661.1|6664.4|6661.4|6661.6|6658.6|27
1616553300000|2021-03-24 02:35:00|6664.4|6661.4|6665.1|6662.1|6665.1|6662.1|6662.6|6659.6|10
1616553600000|2021-03-24 02:40:00|6664.9|6661.9|6667.1|6664.1|6667.9|6664.9|6664.9|6661.9|12
1616553900000|2021-03-24 02:45:00|6666.9|6663.9|6669.1|6666.1|6669.9|6666.9|6666.4|6663.4|21
1616554200000|2021-03-24 02:50:00|6668.9|6665.9|6670.4|6667.4|6670.9|6667.9|6667.6|6664.6|16
1616554500000|2021-03-24 02:55:00|6670.1|6667.1|6667.1|6664.1|6670.4|6667.4|6666.9|6663.9|7
1616554800000|2021-03-24 03:00:00|6666.9|6663.9|6665.4|6662.4|6667.1|6664.1|6663.6|6660.6|11
1616555100000|2021-03-24 03:05:00|6665.1|6662.1|6662.9|6659.9|6665.4|6662.4|6661.4|6658.4|18
1616555400000|2021-03-24 03:10:00|6662.6|6659.6|6664.9|6661.9|6665.6|6662.6|6662.4|6659.4|14
1616555700000|2021-03-24 03:15:00|6664.6|6661.6|6663.6|6660.6|6664.9|6661.9|6663.4|6660.4|7
1616556000000|2021-03-24 03:20:00|6663.4|6660.4|6664.1|6661.1|6664.9|6661.9|6661.9|6658.9|19
1616556300000|2021-03-24 03:25:00|6663.9|6660.9|6670.4|6667.4|6670.4|6667.4|6663.9|6660.9|64
1616556600000|2021-03-24 03:30:00|6670.6|6667.6|6673.4|6670.4|6673.9|6670.9|6670.6|6667.6|63
1616556900000|2021-03-24 03:35:00|6673.6|6670.6|6674.6|6671.6|6675.4|6672.4|6672.4|6669.4|31
1616557200000|2021-03-24 03:40:00|6674.4|6671.4|6675.4|6672.4|6675.4|6672.4|6673.1|6670.1|9
1616557500000|2021-03-24 03:45:00|6675.1|6672.1|6674.1|6671.1|6675.9|6672.9|6672.9|6669.9|19
1616557800000|2021-03-24 03:50:00|6673.9|6670.9|6673.6|6670.6|6675.4|6672.4|6672.9|6669.9|11
1616558100000|2021-03-24 03:55:00|6673.4|6670.4|6674.1|6671.1|6674.6|6671.6|6672.9|6669.9|11
1616558400000|2021-03-24 04:00:00|6673.9|6670.9|6673.1|6670.1|6674.4|6671.4|6672.9|6669.9|3
1616558700000|2021-03-24 04:05:00|6673.4|6670.4|6673.6|6670.6|6673.9|6670.9|6671.9|6668.9|18
1616559000000|2021-03-24 04:10:00|6673.9|6670.9|6671.4|6668.4|6673.9|6670.9|6670.6|6667.6|13
1616559300000|2021-03-24 04:15:00|6671.1|6668.1|6668.4|6665.4|6672.1|6669.1|6668.4|6665.4|14
1616559600000|2021-03-24 04:20:00|6668.6|6665.6|6669.1|6666.1|6670.4|6667.4|6668.4|6665.4|10
1616559900000|2021-03-24 04:25:00|6668.9|6665.9|6668.6|6665.6|6669.9|6666.9|6668.1|6665.1|3
1616560200000|2021-03-24 04:30:00|6668.9|6665.9|6669.4|6666.4|6669.9|6666.9|6668.9|6665.9|8
1616560500000|2021-03-24 04:35:00|6669.6|6666.6|6668.9|6665.9|6670.4|6667.4|6668.1|6665.1|12
1616560800000|2021-03-24 04:40:00|6668.6|6665.6|6668.4|6665.4|6668.9|6665.9|6667.6|6664.6|13
1616561100000|2021-03-24 04:45:00|6668.1|6665.1|6667.4|6664.4|6668.6|6665.6|6667.1|6664.1|4
1616561400000|2021-03-24 04:50:00|6667.1|6664.1|6668.1|6665.1|6668.1|6665.1|6666.6|6663.6|2
1616561700000|2021-03-24 04:55:00|6667.9|6664.9|6669.1|6666.1|6669.1|6666.1|6667.6|6664.6|16
1616562000000|2021-03-24 05:00:00|6668.9|6665.9|6666.6|6663.6|6669.9|6666.9|6666.6|6663.6|5
1616562300000|2021-03-24 05:05:00|6666.4|6663.4|6668.4|6665.4|6670.1|6667.1|6666.1|6663.1|17
1616562600000|2021-03-24 05:10:00|6668.6|6665.6|6669.9|6666.9|6669.9|6666.9|6667.4|6664.4|15
1616562900000|2021-03-24 05:15:00|6669.4|6666.4|6666.4|6663.4|6669.4|6666.4|6665.1|6662.1|27
1616563200000|2021-03-24 05:20:00|6666.1|6663.1|6663.4|6660.4|6666.4|6663.4|6662.6|6659.6|12
1616563500000|2021-03-24 05:25:00|6663.6|6660.6|6666.9|6663.9|6667.1|6664.1|6663.6|6660.6|10
1616563800000|2021-03-24 05:30:00|6666.6|6663.6|6670.9|6667.9|6670.9|6667.9|6666.4|6663.4|16
1616564100000|2021-03-24 05:35:00|6670.6|6667.6|6670.1|6667.1|6672.6|6669.6|6669.9|6666.9|12
1616564400000|2021-03-24 05:40:00|6669.6|6666.6|6668.4|6665.4|6670.1|6667.1|6666.6|6663.6|7
1616564700000|2021-03-24 05:45:00|6668.1|6665.1|6667.9|6664.9|6669.6|6666.6|6666.9|6663.9|4
1616565000000|2021-03-24 05:50:00|6667.6|6664.6|6664.6|6661.6|6667.9|6664.9|6664.4|6661.4|4
1616565300000|2021-03-24 05:55:00|6664.9|6661.9|6664.1|6661.1|6668.4|6665.4|6663.9|6660.9|15
1616565600000|2021-03-24 06:00:00|6663.9|6660.9|6660.6|6657.6|6665.1|6662.1|6660.6|6657.6|47
1616565900000|2021-03-24 06:05:00|6660.4|6657.4|6661.4|6658.4|6663.4|6660.4|6660.4|6657.4|22
1616566200000|2021-03-24 06:10:00|6661.6|6658.6|6663.6|6660.6|6663.6|6660.6|6660.6|6657.6|24
1616566500000|2021-03-24 06:15:00|6663.4|6660.4|6664.1|6661.1|6664.9|6661.9|6662.6|6659.6|27
1616566800000|2021-03-24 06:20:00|6664.4|6661.4|6664.6|6661.6|6665.1|6662.1|6663.9|6660.9|22
1616567100000|2021-03-24 06:25:00|6664.4|6661.4|6665.1|6662.1|6665.4|6662.4|6663.9|6660.9|20
1616567400000|2021-03-24 06:30:00|6664.9|6661.9|6664.4|6661.4|6666.1|6663.1|6663.4|6660.4|37
1616567700000|2021-03-24 06:35:00|6664.6|6661.6|6663.9|6660.9|6665.9|6662.9|6663.4|6660.4|24
1616568000000|2021-03-24 06:40:00|6664.1|6661.1|6665.6|6662.6|6666.4|6663.4|6663.4|6660.4|25
1616568300000|2021-03-24 06:45:00|6665.4|6662.4|6664.6|6661.6|6666.4|6663.4|6664.6|6661.6|34
1616568600000|2021-03-24 06:50:00|6664.9|6661.9|6665.6|6662.6|6665.9|6662.9|6664.4|6661.4|40
1616568900000|2021-03-24 06:55:00|6665.4|6662.4|6667.1|6664.1|6667.1|6664.1|6664.6|6661.6|49
1616569200000|2021-03-24 07:00:00|6667.4|6664.4|6672.1|6670.1|6673.6|6671.6|6664.4|6662.4|577
1616569500000|2021-03-24 07:05:00|6672.4|6670.4|6668.1|6666.1|6672.4|6670.4|6668.1|6666.1|161
1616569800000|2021-03-24 07:10:00|6667.6|6665.6|6668.1|6666.1|6669.9|6667.9|6666.1|6664.1|116
1616570100000|2021-03-24 07:15:00|6667.9|6665.9|6663.4|6661.4|6667.9|6665.9|6661.4|6659.4|220
1616570400000|2021-03-24 07:20:00|6663.6|6661.6|6663.6|6661.6|6664.4|6662.4|6659.4|6657.4|198
1616570700000|2021-03-24 07:25:00|6663.4|6661.4|6664.1|6662.1|6666.4|6664.4|6662.4|6660.4|173
1616571000000|2021-03-24 07:30:00|6663.9|6661.9|6668.9|6666.9|6668.9|6666.9|6662.9|6660.9|181
1616571300000|2021-03-24 07:35:00|6668.6|6666.6|6666.9|6664.9|6670.1|6668.1|6666.4|6664.4|114
1616571600000|2021-03-24 07:40:00|6666.6|6664.6|6659.6|6657.6|6666.6|6664.6|6659.6|6657.6|101
1616571900000|2021-03-24 07:45:00|6659.9|6657.9|6660.9|6658.9|6660.9|6658.9|6658.4|6656.4|160
1616572200000|2021-03-24 07:50:00|6661.1|6659.1|6661.1|6659.1|6662.9|6660.9|6660.1|6658.1|83
1616572500000|2021-03-24 07:55:00|6660.9|6658.9|6660.9|6658.9|6662.1|6660.1|6658.1|6656.1|253
1616572800000|2021-03-24 08:00:00|6660.4|6659.4|6658.1|6657.1|6661.1|6660.1|6648.1|6647.1|2638
1616573100000|2021-03-24 08:05:00|6657.9|6656.9|6654.1|6653.1|6662.4|6661.4|6651.4|6650.4|1743
1616573400000|2021-03-24 08:10:00|6654.4|6653.4|6665.1|6664.1|6666.4|6665.4|6649.9|6648.9|917
1616573700000|2021-03-24 08:15:00|6666.1|6665.1|6671.1|6670.1|6672.9|6671.9|6664.4|6663.4|766
1616574000000|2021-03-24 08:20:00|6671.4|6670.4|6669.4|6668.4|6675.4|6674.4|6667.4|6666.4|541
1616574300000|2021-03-24 08:25:00|6668.9|6667.9|6672.9|6671.9|6677.1|6676.1|6668.6|6667.6|547
1616574600000|2021-03-24 08:30:00|6674.4|6673.4|6681.6|6680.6|6686.1|6685.1|6674.1|6673.1|975
1616574900000|2021-03-24 08:35:00|6681.4|6680.4|6681.9|6680.9|6686.4|6685.4|6681.1|6680.1|803
1616575200000|2021-03-24 08:40:00|6682|6681|6685.7|6684.7|6686.5|6685.5|6677.2|6676.2|647
1616575500000|2021-03-24 08:45:00|6686|6685|6691|6690|6693.5|6692.5|6685.2|6684.2|772
1616575800000|2021-03-24 08:50:00|6691.2|6690.2|6687|6686|6696.7|6695.7|6686|6685|732
1616576100000|2021-03-24 08:55:00|6687.2|6686.2|6688.7|6687.7|6694.2|6693.2|6687|6686|491
1616576400000|2021-03-24 09:00:00|6689|6688|6684.7|6683.7|6691.5|6690.5|6684|6683|514
1616576700000|2021-03-24 09:05:00|6685|6684|6685.7|6684.7|6691.2|6690.2|6683|6682|390
1616577000000|2021-03-24 09:10:00|6686|6685|6691.5|6690.5|6695.7|6694.7|6685.7|6684.7|437
1616577300000|2021-03-24 09:15:00|6691.7|6690.7|6687|6686|6692|6691|6683.7|6682.7|411
1616577600000|2021-03-24 09:20:00|6687.2|6686.2|6693.5|6692.5|6693.5|6692.5|6687|6686|359
1616577900000|2021-03-24 09:25:00|6692.7|6691.7|6689.5|6688.5|6695|6694|6689.5|6688.5|259
1616578200000|2021-03-24 09:30:00|6689|6688|6683.5|6682.5|6691.5|6690.5|6683|6682|318
1616578500000|2021-03-24 09:35:00|6683.2|6682.2|6683.2|6682.2|6684.5|6683.5|6679.2|6678.2|263
1616578800000|2021-03-24 09:40:00|6683.5|6682.5|6686.2|6685.2|6687.2|6686.2|6682.2|6681.2|197
1616579100000|2021-03-24 09:45:00|6686.5|6685.5|6685.2|6684.2|6687.5|6686.5|6684|6683|172
1616579400000|2021-03-24 09:50:00|6685|6684|6683.2|6682.2|6688.7|6687.7|6682|6681|262
1616579700000|2021-03-24 09:55:00|6683|6682|6684|6683|6686|6685|6682.5|6681.5|192
1616580000000|2021-03-24 10:00:00|6684.5|6683.5|6686|6685|6688|6687|6684.5|6683.5|337
1616580300000|2021-03-24 10:05:00|6685.7|6684.7|6686|6685|6688|6687|6684|6683|143
1616580600000|2021-03-24 10:10:00|6685.7|6684.7|6685.2|6684.2|6688|6687|6684.5|6683.5|198
1616580900000|2021-03-24 10:15:00|6685.5|6684.5|6690.2|6689.2|6691.2|6690.2|6685.5|6684.5|245
1616581200000|2021-03-24 10:20:00|6690.7|6689.7|6689.5|6688.5|6692|6691|6687.5|6686.5|220
1616581500000|2021-03-24 10:25:00|6689.7|6688.7|6686|6685|6691|6690|6686|6685|132
1616581800000|2021-03-24 10:30:00|6686.2|6685.2|6687.2|6686.2|6691|6690|6686.2|6685.2|339
1616582100000|2021-03-24 10:35:00|6687.5|6686.5|6683|6682|6688|6687|6682.5|6681.5|225
1616582400000|2021-03-24 10:40:00|6683.2|6682.2|6677|6676|6684|6683|6677|6676|340
1616582700000|2021-03-24 10:45:00|6676.5|6675.5|6675.5|6674.5|6678.5|6677.5|6675|6674|270
1616583000000|2021-03-24 10:50:00|6675.2|6674.2|6678.2|6677.2|6678.5|6677.5|6675|6674|240
1616583300000|2021-03-24 10:55:00|6678|6677|6681.7|6680.7|6683.7|6682.7|6678|6677|195
1616583600000|2021-03-24 11:00:00|6682|6681|6683|6682|6685|6684|6681|6680|275
1616583900000|2021-03-24 11:05:00|6683.2|6682.2|6688|6687|6690|6689|6683.2|6682.2|341
1616584200000|2021-03-24 11:10:00|6688.2|6687.2|6691.2|6690.2|6692|6691|6687.7|6686.7|242
1616584500000|2021-03-24 11:15:00|6691.5|6690.5|6692.5|6691.5|6695|6694|6691|6690|268
1616584800000|2021-03-24 11:20:00|6692.7|6691.7|6693|6692|6694|6693|6690.5|6689.5|173
1616585100000|2021-03-24 11:25:00|6693.5|6692.5|6691.2|6690.2|6694.5|6693.5|6689|6688|284
1616585400000|2021-03-24 11:30:00|6691.5|6690.5|6689.7|6688.7|6693|6692|6689.5|6688.5|267
1616585700000|2021-03-24 11:35:00|6690|6689|6691.5|6690.5|6691.5|6690.5|6688.2|6687.2|260
1616586000000|2021-03-24 11:40:00|6691.7|6690.7|6688|6687|6693.5|6692.5|6688|6687|308
1616586300000|2021-03-24 11:45:00|6688.5|6687.5|6686|6685|6691.5|6690.5|6685.5|6684.5|350
1616586600000|2021-03-24 11:50:00|6685.7|6684.7|6685|6684|6687|6686|6685|6684|280
1616586900000|2021-03-24 11:55:00|6684.7|6683.7|6679.7|6678.7|6685|6684|6679|6678|559
1616587200000|2021-03-24 12:00:00|6680|6679|6676|6675|6682|6681|6675|6674|982
1616587500000|2021-03-24 12:05:00|6676.2|6675.2|6683|6682|6683.5|6682.5|6676|6675|964
1616587800000|2021-03-24 12:10:00|6682.7|6681.7|6686|6685|6687|6686|6681.5|6680.5|273
1616588100000|2021-03-24 12:15:00|6686.7|6685.7|6685|6684|6687|6686|6685|6684|202
1616588400000|2021-03-24 12:20:00|6685.2|6684.2|6684.5|6683.5|6686.5|6685.5|6682.7|6681.7|353
1616588700000|2021-03-24 12:25:00|6685|6684|6682|6681|6685|6684|6681.5|6680.5|194
1616589000000|2021-03-24 12:30:00|6683|6682|6679.5|6678.5|6683.5|6682.5|6678.7|6677.7|528
1616589300000|2021-03-24 12:35:00|6679.2|6678.2|6682.5|6681.5|6683.2|6682.2|6679.2|6678.2|236
1616589600000|2021-03-24 12:40:00|6683.8|6682.8|6681.8|6680.8|6685.3|6684.3|6681.3|6680.3|459
1616589900000|2021-03-24 12:45:00|6681.5|6680.5|6680.5|6679.5|6683.3|6682.3|6679.5|6678.5|182
1616590200000|2021-03-24 12:50:00|6680.8|6679.8|6682.8|6681.8|6683.8|6682.8|6679.3|6678.3|212
1616590500000|2021-03-24 12:55:00|6682.3|6681.3|6681.8|6680.8|6684.3|6683.3|6681.3|6680.3|178
1616590800000|2021-03-24 13:00:00|6682|6681|6681|6680|6682.8|6681.8|6680|6679|204
1616591100000|2021-03-24 13:05:00|6681.5|6680.5|6683|6682|6683.3|6682.3|6680.3|6679.3|136
1616591400000|2021-03-24 13:10:00|6683.3|6682.3|6683.3|6682.3|6685.8|6684.8|6683.3|6682.3|176
1616591700000|2021-03-24 13:15:00|6683.5|6682.5|6682.8|6681.8|6684.3|6683.3|6681.3|6680.3|167
1616592000000|2021-03-24 13:20:00|6683.3|6682.3|6683.3|6682.3|6683.8|6682.8|6682.8|6681.8|204
1616592300000|2021-03-24 13:25:00|6683.8|6682.8|6687.8|6686.8|6688.3|6687.3|6683.8|6682.8|415
1616592600000|2021-03-24 13:30:00|6688|6687|6696.3|6695.3|6697.8|6696.8|6687.8|6686.8|1122
1616592900000|2021-03-24 13:35:00|6696|6695|6704.8|6703.8|6705.3|6704.3|6694.8|6693.8|928
1616593200000|2021-03-24 13:40:00|6705|6704|6704.8|6703.8|6708.8|6707.8|6701.8|6700.8|951
1616593500000|2021-03-24 13:45:00|6705|6704|6703.3|6702.3|6710.5|6709.5|6703|6702|1066
1616593800000|2021-03-24 13:50:00|6703|6702|6691.3|6690.3|6703.3|6702.3|6689.5|6688.5|727
1616594100000|2021-03-24 13:55:00|6691.8|6690.8|6693.3|6692.3|6693.8|6692.8|6689.3|6688.3|388
1616594400000|2021-03-24 14:00:00|6693.8|6692.8|6699.3|6698.3|6703|6702|6693.5|6692.5|410
1616594700000|2021-03-24 14:05:00|6699|6698|6696.8|6695.8|6703.3|6702.3|6696.8|6695.8|376
1616595000000|2021-03-24 14:10:00|6697|6696|6700.3|6699.3|6703.5|6702.5|6695.8|6694.8|437
1616595300000|2021-03-24 14:15:00|6700.8|6699.8|6694.3|6693.3|6702.5|6701.5|6693.8|6692.8|526
1616595600000|2021-03-24 14:20:00|6694|6693|6697.8|6696.8|6702|6701|6694|6693|319
1616595900000|2021-03-24 14:25:00|6698|6697|6699.8|6698.8|6700.8|6699.8|6696.8|6695.8|349
1616596200000|2021-03-24 14:30:00|6699.5|6698.5|6698.3|6697.3|6701|6700|6697.3|6696.3|428
1616596500000|2021-03-24 14:35:00|6698|6697|6699.8|6698.8|6704.8|6703.8|6697.8|6696.8|384
1616596800000|2021-03-24 14:40:00|6700.3|6699.3|6705.3|6704.3|6705.8|6704.8|6699.8|6698.8|410
1616597100000|2021-03-24 14:45:00|6705.5|6704.5|6708.3|6707.3|6709.8|6708.8|6704.8|6703.8|412
1616597400000|2021-03-24 14:50:00|6708.5|6707.5|6709|6708|6710.8|6709.8|6706.8|6705.8|653
1616597700000|2021-03-24 14:55:00|6709.3|6708.3|6708.8|6707.8|6711.3|6710.3|6705.8|6704.8|484
1616598000000|2021-03-24 15:00:00|6709.3|6708.3|6707.3|6706.3|6711.8|6710.8|6706.3|6705.3|551
1616598300000|2021-03-24 15:05:00|6707.5|6706.5|6712.5|6711.5|6714.8|6713.8|6707.3|6706.3|561
1616598600000|2021-03-24 15:10:00|6711.7|6710.7|6712.2|6711.2|6713.5|6712.5|6709.5|6708.5|474
1616598900000|2021-03-24 15:15:00|6712.5|6711.5|6712.2|6711.2|6714.5|6713.5|6709.5|6708.5|520
1616599200000|2021-03-24 15:20:00|6712|6711|6711.5|6710.5|6713.5|6712.5|6710|6709|471
1616599500000|2021-03-24 15:25:00|6711|6710|6715|6714|6715|6714|6710.5|6709.5|505
1616599800000|2021-03-24 15:30:00|6714.7|6713.7|6713|6712|6716.7|6715.7|6712.2|6711.2|410
1616600100000|2021-03-24 15:35:00|6713.5|6712.5|6715|6714|6717.5|6716.5|6713.2|6712.2|421
1616600400000|2021-03-24 15:40:00|6715.5|6714.5|6713.5|6712.5|6717|6716|6712|6711|494
1616600700000|2021-03-24 15:45:00|6713.7|6712.7|6713|6712|6715|6714|6712.7|6711.7|356
1616601000000|2021-03-24 15:50:00|6713.2|6712.2|6713.5|6712.5|6715.5|6714.5|6711.7|6710.7|398
1616601300000|2021-03-24 15:55:00|6713.2|6712.2|6711.5|6710.5|6714|6713|6710|6709|523
1616601600000|2021-03-24 16:00:00|6711.7|6710.7|6717|6716|6718|6717|6711.7|6710.7|539
1616601900000|2021-03-24 16:05:00|6717.2|6716.2|6719.5|6718.5|6720|6719|6715.7|6714.7|453
1616602200000|2021-03-24 16:10:00|6719.2|6718.2|6720|6719|6721.2|6720.2|6718.5|6717.5|528
1616602500000|2021-03-24 16:15:00|6719.5|6718.5|6721.5|6720.5|6722.5|6721.5|6718|6717|565
1616602800000|2021-03-24 16:20:00|6721.2|6720.2|6719.5|6718.5|6721.5|6720.5|6719|6718|675
1616603100000|2021-03-24 16:25:00|6719.7|6718.7|6720.5|6718.5|6721|6720|6715|6714|3714
1616603400000|2021-03-24 16:30:00|6713.4|6711.4|6708.4|6706.4|6715.4|6713.4|6705.9|6703.9|4974
1616603700000|2021-03-24 16:35:00|6708.9|6706.9|6713.4|6711.4|6713.9|6711.9|6706.9|6704.9|1590
1616604000000|2021-03-24 16:40:00|6713.9|6711.9|6713.1|6711.1|6714.4|6712.4|6711.1|6709.1|680
1616604300000|2021-03-24 16:45:00|6713.4|6711.4|6705.6|6703.6|6713.4|6711.4|6705.4|6703.4|334
1616604600000|2021-03-24 16:50:00|6705.4|6703.4|6704.1|6702.1|6705.4|6703.4|6703.4|6701.4|330
1616604900000|2021-03-24 16:55:00|6703.9|6701.9|6704.1|6702.1|6706.1|6704.1|6703.1|6701.1|154
1616605200000|2021-03-24 17:00:00|6703.9|6701.9|6701.1|6699.1|6704.4|6702.4|6697.4|6695.4|360
1616605500000|2021-03-24 17:05:00|6700.9|6698.9|6700.4|6698.4|6701.4|6699.4|6697.6|6695.6|151
1616605800000|2021-03-24 17:10:00|6700.6|6698.6|6692.6|6690.6|6700.6|6698.6|6692.6|6690.6|402
1616606100000|2021-03-24 17:15:00|6692.9|6690.9|6694.4|6692.4|6694.4|6692.4|6691.1|6689.1|244
1616606400000|2021-03-24 17:20:00|6694.1|6692.1|6696.9|6694.9|6696.9|6694.9|6693.9|6691.9|137
1616606700000|2021-03-24 17:25:00|6696.6|6694.6|6695.4|6693.4|6697.4|6695.4|6695.4|6693.4|154
1616607000000|2021-03-24 17:30:00|6695.1|6693.1|6697.4|6695.4|6698.9|6696.9|6694.9|6692.9|123
1616607300000|2021-03-24 17:35:00|6697.1|6695.1|6701.9|6699.9|6702.1|6700.1|6696.9|6694.9|102
1616607600000|2021-03-24 17:40:00|6701.6|6699.6|6691.1|6689.1|6702.9|6700.9|6690.6|6688.6|227
1616607900000|2021-03-24 17:45:00|6691.4|6689.4|6700.6|6698.6|6700.6|6698.6|6691.4|6689.4|95
1616608200000|2021-03-24 17:50:00|6700.9|6698.9|6701.6|6699.6|6702.6|6700.6|6700.1|6698.1|95
1616608500000|2021-03-24 17:55:00|6701.9|6699.9|6704.6|6702.6|6704.9|6702.9|6701.1|6699.1|47
1616608800000|2021-03-24 18:00:00|6704.9|6702.9|6701.6|6699.6|6704.9|6702.9|6699.1|6697.1|109
1616609100000|2021-03-24 18:05:00|6701.9|6699.9|6704.4|6702.4|6705.6|6703.6|6700.6|6698.6|103
1616609400000|2021-03-24 18:10:00|6704.1|6702.1|6702.9|6700.9|6704.9|6702.9|6701.9|6699.9|96
1616609700000|2021-03-24 18:15:00|6703.4|6701.4|6705.1|6703.1|6705.6|6703.6|6701.9|6699.9|66
1616610000000|2021-03-24 18:20:00|6704.9|6702.9|6703.1|6701.1|6707.6|6705.6|6703.1|6701.1|56
1616610300000|2021-03-24 18:25:00|6703.4|6701.4|6697.1|6695.1|6703.6|6701.6|6697.1|6695.1|42
1616610600000|2021-03-24 18:30:00|6696.9|6694.9|6693.1|6691.1|6697.1|6695.1|6690.1|6688.1|231
1616610900000|2021-03-24 18:35:00|6692.9|6690.9|6691.9|6689.9|6695.4|6693.4|6691.1|6689.1|202
1616611200000|2021-03-24 18:40:00|6691.6|6689.6|6689.9|6687.9|6692.4|6690.4|6688.1|6686.1|140
1616611500000|2021-03-24 18:45:00|6689.6|6687.6|6695.6|6693.6|6696.4|6694.4|6688.9|6686.9|199
1616611800000|2021-03-24 18:50:00|6695.4|6693.4|6687.6|6685.6|6695.4|6693.4|6687.6|6685.6|119
1616612100000|2021-03-24 18:55:00|6687.1|6685.1|6687.1|6685.1|6691.4|6689.4|6686.4|6684.4|72
1616612400000|2021-03-24 19:00:00|6687.4|6685.4|6686.9|6684.9|6688.9|6686.9|6685.1|6683.1|164
1616612700000|2021-03-24 19:05:00|6686.6|6684.6|6688.9|6686.9|6691.6|6689.6|6686.4|6684.4|71
1616613000000|2021-03-24 19:10:00|6688.6|6686.6|6688.6|6686.6|6690.1|6688.1|6685.6|6683.6|53
1616613300000|2021-03-24 19:15:00|6688.9|6686.9|6690.6|6688.6|6692.1|6690.1|6685.9|6683.9|57
1616613600000|2021-03-24 19:20:00|6690.9|6688.9|6684.1|6682.1|6691.4|6689.4|6682.4|6680.4|101
1616613900000|2021-03-24 19:25:00|6684.4|6682.4|6683.6|6681.6|6685.9|6683.9|6682.4|6680.4|94
1616614200000|2021-03-24 19:30:00|6683.9|6681.9|6678.6|6676.6|6684.4|6682.4|6678.4|6676.4|192
1616614500000|2021-03-24 19:35:00|6678.9|6676.9|6676.4|6674.4|6679.9|6677.9|6676.1|6674.1|191
1616614800000|2021-03-24 19:40:00|6676.6|6674.6|6674.6|6672.6|6679.4|6677.4|6674.6|6672.6|142
1616615100000|2021-03-24 19:45:00|6674.9|6672.9|6676.1|6674.1|6678.4|6676.4|6674.4|6672.4|218
1616615400000|2021-03-24 19:50:00|6674.9|6672.9|6676.9|6674.9|6678.4|6676.4|6673.9|6671.9|679
1616615700000|2021-03-24 19:55:00|6677.1|6675.1|6679.9|6677.9|6684.4|6682.4|6674.9|6672.9|1282
1616616000000|2021-03-24 20:00:00|6679.4|6677.4|6680.1|6678.1|6680.9|6678.9|6676.9|6674.9|136
1616616300000|2021-03-24 20:05:00|6680.4|6678.4|6682.6|6680.6|6682.9|6680.9|6679.6|6677.6|38
1616616600000|2021-03-24 20:10:00|6682.4|6680.4|6682.9|6680.9|6683.6|6681.6|6681.6|6679.6|104
1616616900000|2021-03-24 20:15:00|6683.1|6681.1|6684.1|6682.1|6684.1|6682.1|6681.9|6679.9|32
1616617200000|2021-03-24 20:20:00|6684.4|6682.4|6683.4|6681.4|6684.4|6682.4|6683.4|6681.4|22
1616617500000|2021-03-24 20:25:00|6683.6|6681.6|6683.9|6681.9|6683.9|6681.9|6683.4|6681.4|5
1616617800000|2021-03-24 20:30:00|6684.1|6682.1|6683.4|6681.4|6684.4|6682.4|6682.9|6680.9|38
1616618100000|2021-03-24 20:35:00|6683.6|6681.6|6683.9|6681.9|6684.4|6682.4|6683.6|6681.6|21
1616618400000|2021-03-24 20:40:00|6684.1|6682.1|6684.1|6682.1|6684.4|6682.4|6683.6|6681.6|17
1616618700000|2021-03-24 20:45:00|6684.4|6682.4|6685.4|6683.4|6685.4|6683.4|6684.4|6682.4|19
1616619000000|2021-03-24 20:50:00|6685.1|6683.1|6685.6|6683.6|6686.4|6684.4|6684.9|6682.9|60
1616619300000|2021-03-24 20:55:00|6685.4|6683.4|6689.7|6685.7|6689.9|6686.4|6685.4|6683.4|57
1616619600000|2021-03-24 21:00:00|6689.2|6685.2|6689.3|6685.3|6689.6|6685.6|6688.8|6684.8|0
1616619900000|2021-03-24 21:05:00|6689.1|6685.1|6688.7|6684.7|6689.7|6685.7|6688.4|6684.4|0
1616620200000|2021-03-24 21:10:00|6687.9|6683.9|6688.1|6684.1|6688.6|6684.6|6687.9|6683.9|0
1616620500000|2021-03-24 21:15:00|6687.8|6683.8|6687.7|6683.7|6688.1|6684.1|6687.5|6683.5|0
1616620800000|2021-03-24 21:20:00|6687.4|6683.4|6687.9|6683.9|6687.9|6683.9|6687.4|6683.4|0
1616621100000|2021-03-24 21:25:00|6688|6684|6688.1|6684.1|6688.5|6684.5|6688|6684|0
1616621400000|2021-03-24 21:30:00|6687.5|6683.5|6687.3|6683.3|6687.5|6683.5|6687.2|6683.2|0
1616621700000|2021-03-24 21:35:00|6687.2|6683.2|6687.5|6683.5|6687.9|6683.9|6687|6683|0
1616622000000|2021-03-24 21:40:00|6687.7|6683.7|6687.5|6683.5|6687.7|6683.7|6686.9|6682.9|0
1616622300000|2021-03-24 21:45:00|6687.6|6683.6|6687.3|6683.3|6687.6|6683.6|6687.1|6683.1|0
1616622600000|2021-03-24 21:50:00|6687.4|6683.4|6688.2|6684.2|6688.3|6684.3|6687.3|6683.3|0
1616622900000|2021-03-24 21:55:00|6688.3|6684.3|6687.5|6683.5|6688.7|6684.7|6687.4|6683.4|0
1616623200000|2021-03-24 22:00:00|6687.8|6683.8|6688.4|6684.4|6692.4|6688.4|6686.7|6682.7|0
1616623500000|2021-03-24 22:05:00|6688.1|6684.1|6690.2|6686.2|6690.2|6686.2|6687.8|6683.8|0
1616623800000|2021-03-24 22:10:00|6690.5|6686.5|6691.7|6687.7|6692|6688|6690.1|6686.1|0
1616624100000|2021-03-24 22:15:00|6691.3|6687.3|6686.1|6682.1|6691.3|6687.3|6685.8|6681.8|0
1616624400000|2021-03-24 22:20:00|6685.8|6681.8|6685.4|6681.4|6686|6682|6683.2|6679.2|0
1616624700000|2021-03-24 22:25:00|6685.6|6681.6|6688.7|6684.7|6689|6685|6684.9|6680.9|0
1616625000000|2021-03-24 22:30:00|6688.8|6684.8|6689.9|6685.9|6690|6686|6687.6|6683.6|0
1616625300000|2021-03-24 22:35:00|6690.3|6686.3|6690.1|6686.1|6691.2|6687.2|6689.1|6685.1|0
1616625600000|2021-03-24 22:40:00|6690|6686|6688.6|6684.6|6690.1|6686.1|6688.3|6684.3|0
1616625900000|2021-03-24 22:45:00|6688.3|6684.3|6688.4|6684.4|6688.4|6684.4|6687.4|6683.4|0
1616626200000|2021-03-24 22:50:00|6688|6684|6688.5|6684.5|6689.2|6685.2|6688|6684|0
1616626500000|2021-03-24 22:55:00|6688.1|6684.1|6687.1|6683.1|6689.2|6685.2|6687.1|6683.1|0
1616626800000|2021-03-24 23:00:00|6686.7|6682.7|6689.1|6685.1|6689.1|6685.1|6686|6682|0
1616627100000|2021-03-24 23:05:00|6689.4|6685.4|6689.8|6685.8|6689.8|6685.8|6688.4|6684.4|0
1616627400000|2021-03-24 23:10:00|6689.4|6685.4|6688.9|6684.9|6690.1|6686.1|6688.6|6684.6|0
1616627700000|2021-03-24 23:15:00|6688.6|6684.6|6690|6686|6690|6686|6688.6|6684.6|0
1616628000000|2021-03-24 23:20:00|6689.6|6685.6|6691.1|6687.1|6691.1|6687.1|6689.6|6685.6|0
1616628300000|2021-03-24 23:25:00|6690.9|6686.9|6690.3|6686.3|6690.9|6686.9|6689.3|6685.3|0
1616628600000|2021-03-24 23:30:00|6690|6686|6687.6|6683.6|6690.1|6686.1|6686.2|6682.2|0
1616628900000|2021-03-24 23:35:00|6687.9|6683.9|6691|6687|6691.7|6687.7|6687.9|6683.9|0
1616629200000|2021-03-24 23:40:00|6691.3|6687.3|6691.9|6687.9|6692.3|6688.3|6690.9|6686.9|0
1616629500000|2021-03-24 23:45:00|6692.1|6688.1|6691.5|6687.5|6693.8|6689.8|6691.5|6687.5|0
1616629800000|2021-03-24 23:50:00|6691.2|6687.2|6691.5|6687.5|6691.8|6687.8|6690.8|6686.8|0
1616630100000|2021-03-24 23:55:00|6691.7|6687.7|6691.4|6687.4|6692.1|6688.1|6691.1|6687.1|0
1616630400000|2021-03-25 00:00:00|6691.8|6687.8|6694.6|6690.6|6694.9|6690.9|6691.4|6687.4|0
1616630700000|2021-03-25 00:05:00|6694.9|6690.9|6694|6690|6695.6|6691.6|6693.7|6689.7|0
1616631000000|2021-03-25 00:10:00|6694.4|6690.4|6694.1|6690.1|6696|6692|6694.1|6690.1|0
1616631300000|2021-03-25 00:15:00|6694.5|6690.5|6693.4|6689.4|6695.5|6691.5|6693.4|6689.4|0
1616631600000|2021-03-25 00:20:00|6692.8|6688.8|6694|6690|6695.6|6691.6|6692|6688|0
1616631900000|2021-03-25 00:25:00|6693.9|6689.9|6692.3|6688.3|6694|6690|6692.2|6688.2|0
1616632200000|2021-03-25 00:30:00|6692.4|6688.4|6692.2|6688.2|6693.8|6689.8|6690.6|6686.6|0
1616632500000|2021-03-25 00:35:00|6692.1|6688.1|6694.3|6690.3|6694.4|6690.4|6691.5|6687.5|0
1616632800000|2021-03-25 00:40:00|6694.2|6690.2|6694.5|6690.5|6694.7|6690.7|6693|6689|0
1616633100000|2021-03-25 00:45:00|6694.4|6690.4|6694.4|6690.4|6695.9|6691.9|6692.9|6688.9|0
1616633400000|2021-03-25 00:50:00|6694.3|6690.3|6695.1|6691.1|6695.8|6691.8|6692.8|6688.8|0
1616633700000|2021-03-25 00:55:00|6695|6691|6696.1|6692.1|6696.1|6692.1|6694.4|6690.4|0
1616634000000|2021-03-25 01:00:00|6696.2|6692.2|6693.9|6690.9|6697.9|6694.9|6693.9|6690.9|127
1616634300000|2021-03-25 01:05:00|6694.1|6691.1|6695.6|6692.6|6695.9|6692.9|6693.4|6690.4|28
1616634600000|2021-03-25 01:10:00|6696.9|6693.9|6691.9|6688.9|6697.4|6694.4|6691.6|6688.6|48
1616634900000|2021-03-25 01:15:00|6692.1|6689.1|6687.4|6684.4|6693.9|6690.9|6687.4|6684.4|19
1616635200000|2021-03-25 01:20:00|6687.9|6684.9|6691.4|6688.4|6691.4|6688.4|6687.9|6684.9|1
1616635500000|2021-03-25 01:25:00|6691.1|6688.1|6693.4|6690.4|6695.1|6692.1|6691.1|6688.1|10
1616635800000|2021-03-25 01:30:00|6693.1|6690.1|6685.9|6682.9|6693.4|6690.4|6683.9|6680.9|33
1616636100000|2021-03-25 01:35:00|6684.9|6681.9|6683.4|6680.4|6685.9|6682.9|6680.6|6677.6|27
1616636400000|2021-03-25 01:40:00|6683.6|6680.6|6689.6|6686.6|6690.4|6687.4|6683.4|6680.4|11
1616636700000|2021-03-25 01:45:00|6689.4|6686.4|6687.4|6684.4|6689.6|6686.6|6685.9|6682.9|8
1616637000000|2021-03-25 01:50:00|6687.6|6684.6|6689.9|6686.9|6691.4|6688.4|6686.6|6683.6|9
1616637300000|2021-03-25 01:55:00|6689.6|6686.6|6690.4|6687.4|6692.6|6689.6|6689.6|6686.6|11
1616637600000|2021-03-25 02:00:00|6690.6|6687.6|6695.6|6692.6|6696.1|6693.1|6689.9|6686.9|34
1616637900000|2021-03-25 02:05:00|6695.9|6692.9|6697.6|6694.6|6698.4|6695.4|6695.9|6692.9|35
1616638200000|2021-03-25 02:10:00|6697.9|6694.9|6698.1|6695.1|6699.4|6696.4|6696.9|6693.9|44
1616638500000|2021-03-25 02:15:00|6697.9|6694.9|6702.6|6699.6|6703.9|6700.9|6697.9|6694.9|56
1616638800000|2021-03-25 02:20:00|6703.4|6700.4|6701.4|6698.4|6707.9|6704.9|6700.9|6697.9|62
1616639100000|2021-03-25 02:25:00|6701.6|6698.6|6699.9|6696.9|6702.6|6699.6|6698.9|6695.9|17
1616639400000|2021-03-25 02:30:00|6700.1|6697.1|6700.9|6697.9|6701.9|6698.9|6698.4|6695.4|10
1616639700000|2021-03-25 02:35:00|6700.6|6697.6|6700.4|6697.4|6701.6|6698.6|6699.4|6696.4|2
1616640000000|2021-03-25 02:40:00|6700.6|6697.6|6700.9|6697.9|6702.6|6699.6|6700.4|6697.4|4
1616640300000|2021-03-25 02:45:00|6701.1|6698.1|6699.9|6696.9|6702.1|6699.1|6698.4|6695.4|17
1616640600000|2021-03-25 02:50:00|6699.6|6696.6|6699.9|6696.9|6700.9|6697.9|6699.1|6696.1|1
1616640900000|2021-03-25 02:55:00|6699.6|6696.6|6702.4|6699.4|6702.6|6699.6|6699.4|6696.4|1
1616641200000|2021-03-25 03:00:00|6702.6|6699.6|6698.4|6695.4|6702.6|6699.6|6697.6|6694.6|4
1616641500000|2021-03-25 03:05:00|6698.6|6695.6|6696.1|6693.1|6698.6|6695.6|6696.1|6693.1|0
1616641800000|2021-03-25 03:10:00|6695.9|6692.9|6694.6|6691.6|6697.6|6694.6|6693.9|6690.9|9
1616642100000|2021-03-25 03:15:00|6694.9|6691.9|6694.6|6691.6|6695.4|6692.4|6693.6|6690.6|16
1616642400000|2021-03-25 03:20:00|6694.9|6691.9|6696.4|6693.4|6696.6|6693.6|6692.6|6689.6|16
1616642700000|2021-03-25 03:25:00|6696.6|6693.6|6695.6|6692.6|6697.1|6694.1|6694.4|6691.4|9
1616643000000|2021-03-25 03:30:00|6695.4|6692.4|6694.1|6691.1|6698.4|6695.4|6693.9|6690.9|25
1616643300000|2021-03-25 03:35:00|6693.9|6690.9|6692.9|6689.9|6695.4|6692.4|6692.9|6689.9|21
1616643600000|2021-03-25 03:40:00|6692.6|6689.6|6694.9|6691.9|6695.9|6692.9|6692.4|6689.4|5
1616643900000|2021-03-25 03:45:00|6694.6|6691.6|6694.9|6691.9|6695.1|6692.1|6693.4|6690.4|5
1616644200000|2021-03-25 03:50:00|6695.1|6692.1|6695.4|6692.4|6695.9|6692.9|6693.1|6690.1|1
1616644500000|2021-03-25 03:55:00|6695.1|6692.1|6695.4|6692.4|6696.9|6693.9|6695.1|6692.1|1
1616644800000|2021-03-25 04:00:00|6695.6|6692.6|6695.4|6692.4|6696.4|6693.4|6694.4|6691.4|2
1616645100000|2021-03-25 04:05:00|6695.1|6692.1|6693.9|6690.9|6695.4|6692.4|6693.4|6690.4|2
1616645400000|2021-03-25 04:10:00|6694.1|6691.1|6693.9|6690.9|6694.9|6691.9|6693.4|6690.4|2
1616645700000|2021-03-25 04:15:00|6693.6|6690.6|6693.4|6690.4|6693.6|6690.6|6692.6|6689.6|3
1616646000000|2021-03-25 04:20:00|6693.6|6690.6|6693.9|6690.9|6693.9|6690.9|6693.1|6690.1|0
1616646300000|2021-03-25 04:25:00|6693.4|6690.4|6695.6|6692.6|6695.9|6692.9|6693.1|6690.1|4
1616646600000|2021-03-25 04:30:00|6695.1|6692.1|6694.9|6691.9|6695.4|6692.4|6694.1|6691.1|11
1616646900000|2021-03-25 04:35:00|6695.1|6692.1|6694.9|6691.9|6695.6|6692.6|6694.6|6691.6|0
1616647200000|2021-03-25 04:40:00|6695.1|6692.1|6694.4|6691.4|6696.1|6693.1|6694.4|6691.4|4
1616647500000|2021-03-25 04:45:00|6694.1|6691.1|6692.6|6689.6|6694.4|6691.4|6691.6|6688.6|11
1616647800000|2021-03-25 04:50:00|6692.9|6689.9|6693.6|6690.6|6694.4|6691.4|6692.6|6689.6|10
1616648100000|2021-03-25 04:55:00|6693.9|6690.9|6694.4|6691.4|6694.4|6691.4|6693.6|6690.6|9
1616648400000|2021-03-25 05:00:00|6694.1|6691.1|6700.4|6697.4|6700.6|6697.6|6694.1|6691.1|40
1616648700000|2021-03-25 05:05:00|6700.1|6697.1|6703.4|6700.4|6704.6|6701.6|6699.6|6696.6|30
1616649000000|2021-03-25 05:10:00|6703.1|6700.1|6702.6|6699.6|6703.4|6700.4|6701.4|6698.4|15
1616649300000|2021-03-25 05:15:00|6702.4|6699.4|6702.6|6699.6|6705.4|6702.4|6702.1|6699.1|25
1616649600000|2021-03-25 05:20:00|6702.9|6699.9|6705.4|6702.4|6705.4|6702.4|6702.6|6699.6|20
1616649900000|2021-03-25 05:25:00|6705.1|6702.1|6707.6|6704.6|6708.1|6705.1|6704.1|6701.1|86
1616650200000|2021-03-25 05:30:00|6707.4|6704.4|6705.4|6702.4|6708.4|6705.4|6704.9|6701.9|18
1616650500000|2021-03-25 05:35:00|6705.6|6702.6|6704.1|6701.1|6705.6|6702.6|6703.9|6700.9|4
1616650800000|2021-03-25 05:40:00|6703.9|6700.9|6701.4|6698.4|6703.9|6700.9|6701.4|6698.4|4
1616651100000|2021-03-25 05:45:00|6701.6|6698.6|6698.4|6695.4|6702.9|6699.9|6697.6|6694.6|82
1616651400000|2021-03-25 05:50:00|6698.1|6695.1|6696.9|6693.9|6700.1|6697.1|6696.4|6693.4|58
1616651700000|2021-03-25 05:55:00|6697.1|6694.1|6695.9|6692.9|6699.1|6696.1|6695.9|6692.9|1
1616652000000|2021-03-25 06:00:00|6696.4|6693.4|6698.4|6695.4|6698.9|6695.9|6693.9|6690.9|29
1616652300000|2021-03-25 06:05:00|6698.1|6695.1|6699.4|6696.4|6700.1|6697.1|6696.4|6693.4|27
1616652600000|2021-03-25 06:10:00|6699.6|6696.6|6700.6|6697.6|6701.6|6698.6|6698.9|6695.9|26
1616652900000|2021-03-25 06:15:00|6700.9|6697.9|6705.6|6702.6|6705.9|6702.9|6699.4|6696.4|50
1616653200000|2021-03-25 06:20:00|6705.4|6702.4|6706.1|6703.1|6706.6|6703.6|6705.4|6702.4|29
1616653500000|2021-03-25 06:25:00|6705.9|6702.9|6705.4|6702.4|6706.1|6703.1|6705.4|6702.4|32
1616653800000|2021-03-25 06:30:00|6705.1|6702.1|6701.9|6698.9|6705.1|6702.1|6700.1|6697.1|64
1616654100000|2021-03-25 06:35:00|6702.1|6699.1|6702.9|6699.9|6704.9|6701.9|6702.1|6699.1|9
1616654400000|2021-03-25 06:40:00|6703.1|6700.1|6703.6|6700.6|6703.6|6700.6|6702.6|6699.6|4
1616654700000|2021-03-25 06:45:00|6703.4|6700.4|6704.6|6701.6|6704.6|6701.6|6702.1|6699.1|17
1616655000000|2021-03-25 06:50:00|6704.4|6701.4|6703.9|6700.9|6704.6|6701.6|6702.9|6699.9|8
1616655300000|2021-03-25 06:55:00|6703.6|6700.6|6704.6|6701.6|6704.6|6701.6|6703.1|6700.1|7
1616655600000|2021-03-25 07:00:00|6704.9|6701.9|6700.1|6698.1|6705.1|6703.1|6697.1|6695.1|348
1616655900000|2021-03-25 07:05:00|6699.9|6697.9|6702.4|6700.4|6703.1|6701.1|6699.9|6697.9|160
1616656200000|2021-03-25 07:10:00|6702.1|6700.1|6698.4|6696.4|6702.9|6700.9|6697.9|6695.9|69
1616656500000|2021-03-25 07:15:00|6698.1|6696.1|6694.4|6692.4|6698.4|6696.4|6692.6|6690.6|139
1616656800000|2021-03-25 07:20:00|6694.6|6692.6|6695.4|6693.4|6696.4|6694.4|6693.6|6691.6|44
1616657100000|2021-03-25 07:25:00|6695.1|6693.1|6697.6|6695.6|6697.6|6695.6|6694.6|6692.6|263
1616657400000|2021-03-25 07:30:00|6697.9|6695.9|6696.6|6694.6|6699.9|6697.9|6696.4|6694.4|111
1616657700000|2021-03-25 07:35:00|6696.4|6694.4|6697.1|6695.1|6697.1|6695.1|6694.4|6692.4|170
1616658000000|2021-03-25 07:40:00|6697.4|6695.4|6696.6|6694.6|6698.4|6696.4|6694.4|6692.4|68
1616658300000|2021-03-25 07:45:00|6696.4|6694.4|6694.9|6692.9|6696.9|6694.9|6692.9|6690.9|77
1616658600000|2021-03-25 07:50:00|6694.6|6692.6|6692.9|6690.9|6694.9|6692.9|6691.9|6689.9|96
1616658900000|2021-03-25 07:55:00|6693.1|6691.1|6689.4|6687.4|6694.1|6692.1|6688.9|6686.9|367
1616659200000|2021-03-25 08:00:00|6688.9|6687.9|6685.1|6684.1|6688.9|6687.9|6675.9|6674.9|3333
1616659500000|2021-03-25 08:05:00|6685.6|6684.6|6690.6|6689.6|6692.6|6691.6|6681.4|6680.4|1170
1616659800000|2021-03-25 08:10:00|6690.4|6689.4|6701.6|6700.6|6703.4|6702.4|6689.6|6688.6|827
1616660100000|2021-03-25 08:15:00|6702.4|6701.4|6712.4|6711.4|6713.6|6712.6|6701.9|6700.9|847
1616660400000|2021-03-25 08:20:00|6712.9|6711.9|6715.9|6714.9|6716.4|6715.4|6706.4|6705.4|781
1616660700000|2021-03-25 08:25:00|6715.6|6714.6|6710.4|6709.4|6719.4|6718.4|6708.4|6707.4|868
1616661000000|2021-03-25 08:30:00|6709.9|6708.9|6715.4|6714.4|6717.6|6716.6|6709.4|6708.4|1112
1616661300000|2021-03-25 08:35:00|6714.9|6713.9|6722.4|6721.4|6724.9|6723.9|6714.4|6713.4|705
1616661600000|2021-03-25 08:40:00|6722.5|6721.5|6727.2|6726.2|6727.5|6726.5|6721|6720|508
1616661900000|2021-03-25 08:45:00|6727.5|6726.5|6729.7|6728.7|6730.5|6729.5|6725.2|6724.2|778
1616662200000|2021-03-25 08:50:00|6729.5|6728.5|6724.5|6723.5|6730.5|6729.5|6722.2|6721.2|476
1616662500000|2021-03-25 08:55:00|6724.7|6723.7|6715.7|6714.7|6725|6724|6715|6714|538
1616662800000|2021-03-25 09:00:00|6716|6715|6712|6711|6717|6716|6709|6708|873
1616663100000|2021-03-25 09:05:00|6712.2|6711.2|6712|6711|6716|6715|6708.7|6707.7|419
1616663400000|2021-03-25 09:10:00|6711.5|6710.5|6712.5|6711.5|6716|6715|6711|6710|377
1616663700000|2021-03-25 09:15:00|6712.2|6711.2|6707.5|6706.5|6712.2|6711.2|6706.5|6705.5|751
1616664000000|2021-03-25 09:20:00|6707.2|6706.2|6703.2|6702.2|6708|6707|6700|6699|869
1616664300000|2021-03-25 09:25:00|6703.5|6702.5|6703.5|6702.5|6706.5|6705.5|6700.5|6699.5|524
1616664600000|2021-03-25 09:30:00|6703|6702|6700.5|6699.5|6704.5|6703.5|6699.7|6698.7|630
1616664900000|2021-03-25 09:35:00|6700|6699|6698.2|6697.2|6700|6699|6695|6694|696
1616665200000|2021-03-25 09:40:00|6698.5|6697.5|6694.5|6693.5|6698.7|6697.7|6691.2|6690.2|567
1616665500000|2021-03-25 09:45:00|6693.5|6692.5|6695.5|6694.5|6696|6695|6690.7|6689.7|338
1616665800000|2021-03-25 09:50:00|6695.7|6694.7|6695.2|6694.2|6698.5|6697.5|6691.5|6690.5|298
1616666100000|2021-03-25 09:55:00|6695|6694|6700.5|6699.5|6701.5|6700.5|6695|6694|306
1616666400000|2021-03-25 10:00:00|6700.2|6699.2|6706|6705|6709.2|6708.2|6700|6699|510
1616666700000|2021-03-25 10:05:00|6706.5|6705.5|6707.7|6706.7|6709|6708|6706|6705|304
1616667000000|2021-03-25 10:10:00|6707.5|6706.5|6706|6705|6708|6707|6703.5|6702.5|282
1616667300000|2021-03-25 10:15:00|6706.5|6705.5|6700|6699|6706.5|6705.5|6699|6698|454
1616667600000|2021-03-25 10:20:00|6699.7|6698.7|6696.5|6695.5|6700|6699|6696|6695|294
1616667900000|2021-03-25 10:25:00|6696.2|6695.2|6696.5|6695.5|6697.5|6696.5|6695.5|6694.5|321
1616668200000|2021-03-25 10:30:00|6696|6695|6693|6692|6696.5|6695.5|6687.7|6686.7|602
1616668500000|2021-03-25 10:35:00|6693.2|6692.2|6696|6695|6697|6696|6692.5|6691.5|316
1616668800000|2021-03-25 10:40:00|6695.7|6694.7|6693.2|6692.2|6696|6695|6690.5|6689.5|443
1616669100000|2021-03-25 10:45:00|6693|6692|6695|6694|6696|6695|6691.5|6690.5|261
1616669400000|2021-03-25 10:50:00|6695.2|6694.2|6696.7|6695.7|6697|6696|6695|6694|244
1616669700000|2021-03-25 10:55:00|6696.5|6695.5|6700.5|6699.5|6700.5|6699.5|6696.5|6695.5|238
1616670000000|2021-03-25 11:00:00|6700.2|6699.2|6699|6698|6701.2|6700.2|6697.7|6696.7|283
1616670300000|2021-03-25 11:05:00|6698.7|6697.7|6700.5|6699.5|6701.5|6700.5|6697.5|6696.5|195
1616670600000|2021-03-25 11:10:00|6700.2|6699.2|6698.5|6697.5|6700.7|6699.7|6695.5|6694.5|203
1616670900000|2021-03-25 11:15:00|6698.7|6697.7|6693|6692|6699|6698|6692.5|6691.5|376
1616671200000|2021-03-25 11:20:00|6692.5|6691.5|6683|6682|6694.2|6693.2|6682.5|6681.5|431
1616671500000|2021-03-25 11:25:00|6682.5|6681.5|6669.7|6668.7|6682.7|6681.7|6669.7|6668.7|1249
1616671800000|2021-03-25 11:30:00|6669.5|6668.5|6659.5|6658.5|6669.5|6668.5|6658|6657|1732
1616672100000|2021-03-25 11:35:00|6659|6658|6647.5|6646.5|6659|6658|6647.5|6646.5|2129
1616672400000|2021-03-25 11:40:00|6647|6646|6644.2|6643.2|6652|6651|6642.5|6641.5|2057
1616672700000|2021-03-25 11:45:00|6643.7|6642.7|6647.5|6646.5|6651.5|6650.5|6640|6639|1399
1616673000000|2021-03-25 11:50:00|6647|6646|6636.7|6635.7|6648.5|6647.5|6630|6629|1750
1616673300000|2021-03-25 11:55:00|6636.5|6635.5|6641|6640|6645.5|6644.5|6636|6635|1044
1616673600000|2021-03-25 12:00:00|6640.5|6639.5|6635.5|6634.5|6642.2|6641.2|6629.5|6628.5|1782
1616673900000|2021-03-25 12:05:00|6635.7|6634.7|6640.7|6639.7|6643.5|6642.5|6632.5|6631.5|869
1616674200000|2021-03-25 12:10:00|6641|6640|6630.5|6629.5|6641.7|6640.7|6630.5|6629.5|766
1616674500000|2021-03-25 12:15:00|6630|6629|6636|6635|6636.5|6635.5|6628.7|6627.7|853
1616674800000|2021-03-25 12:20:00|6636.5|6635.5|6641|6640|6641.5|6640.5|6633.2|6632.2|654
1616675100000|2021-03-25 12:25:00|6641.2|6640.2|6637.7|6636.7|6642|6641|6637.7|6636.7|570
1616675400000|2021-03-25 12:30:00|6637.5|6636.5|6639.7|6638.7|6642|6641|6634.2|6633.2|650
1616675700000|2021-03-25 12:35:00|6639.5|6638.5|6631.5|6630.5|6639.7|6638.7|6631|6630|639
1616676000000|2021-03-25 12:40:00|6631.7|6630.7|6618.7|6617.7|6631.7|6630.7|6617.2|6616.2|1087
1616676300000|2021-03-25 12:45:00|6618.5|6617.5|6630.2|6629.2|6631.5|6630.5|6616|6615|761
1616676600000|2021-03-25 12:50:00|6630|6629|6633|6632|6636.5|6635.5|6629.7|6628.7|580
1616676900000|2021-03-25 12:55:00|6633.2|6632.2|6637.7|6636.7|6638.2|6637.2|6631.5|6630.5|543
1616677200000|2021-03-25 13:00:00|6637.2|6636.2|6640.7|6639.7|6643.5|6642.5|6634.5|6633.5|761
1616677500000|2021-03-25 13:05:00|6640.5|6639.5|6634|6633|6642|6641|6633.5|6632.5|570
1616677800000|2021-03-25 13:10:00|6633.7|6632.7|6636|6635|6636|6635|6632.2|6631.2|404
1616678100000|2021-03-25 13:15:00|6635.7|6634.7|6635.5|6634.5|6636.5|6635.5|6630.2|6629.2|598
1616678400000|2021-03-25 13:20:00|6635.7|6634.7|6639.5|6638.5|6641|6640|6634.2|6633.2|542
1616678700000|2021-03-25 13:25:00|6639.7|6638.7|6639.7|6638.7|6642.5|6641.5|6638|6637|685
1616679000000|2021-03-25 13:30:00|6639.2|6638.2|6633.8|6632.8|6645|6644|6633|6632|1634
1616679300000|2021-03-25 13:35:00|6633|6632|6642|6641|6652.5|6651.5|6633|6632|1046
1616679600000|2021-03-25 13:40:00|6641.8|6640.8|6644|6643|6649.8|6648.8|6640.5|6639.5|850
1616679900000|2021-03-25 13:45:00|6643.8|6642.8|6647|6646|6648.3|6647.3|6642.3|6641.3|913
1616680200000|2021-03-25 13:50:00|6646.8|6645.8|6638.8|6637.8|6646.8|6645.8|6633.3|6632.3|619
1616680500000|2021-03-25 13:55:00|6639|6638|6646.3|6645.3|6646.8|6645.8|6634.5|6633.5|583
1616680800000|2021-03-25 14:00:00|6646.8|6645.8|6647.8|6646.8|6653.3|6652.3|6642.8|6641.8|790
1616681100000|2021-03-25 14:05:00|6648.3|6647.3|6650.3|6649.3|6652.3|6651.3|6645.8|6644.8|736
1616681400000|2021-03-25 14:10:00|6651.3|6650.3|6654.5|6653.5|6659.3|6658.3|6650|6649|908
1616681700000|2021-03-25 14:15:00|6654.8|6653.8|6645.3|6644.3|6654.8|6653.8|6642.5|6641.5|623
1616682000000|2021-03-25 14:20:00|6645.5|6644.5|6646.5|6645.5|6650.8|6649.8|6643|6642|590
1616682300000|2021-03-25 14:25:00|6646.8|6645.8|6647.3|6646.3|6652|6651|6644.5|6643.5|494
1616682600000|2021-03-25 14:30:00|6647.5|6646.5|6649.3|6648.3|6653.5|6652.5|6645.3|6644.3|498
1616682900000|2021-03-25 14:35:00|6649|6648|6648.3|6647.3|6653.3|6652.3|6645.8|6644.8|632
1616683200000|2021-03-25 14:40:00|6648.5|6647.5|6645|6644|6649|6648|6641.5|6640.5|514
1616683500000|2021-03-25 14:45:00|6644.8|6643.8|6638.8|6637.8|6649|6648|6637.8|6636.8|588
1616683800000|2021-03-25 14:50:00|6638.5|6637.5|6630.3|6629.3|6638.5|6637.5|6629|6628|814
1616684100000|2021-03-25 14:55:00|6630|6629|6641.5|6640.5|6642|6641|6629.3|6628.3|948
1616684400000|2021-03-25 15:00:00|6641.8|6640.8|6631.3|6630.3|6641.8|6640.8|6630.3|6629.3|737
1616684700000|2021-03-25 15:05:00|6631|6630|6634.8|6633.8|6639.3|6638.3|6628.8|6627.8|673
1616685000000|2021-03-25 15:10:00|6634.4|6633.4|6643.9|6642.9|6646.4|6645.4|6632.9|6631.9|1071
1616685300000|2021-03-25 15:15:00|6644.1|6643.1|6647.4|6646.4|6648.9|6647.9|6642.9|6641.9|630
1616685600000|2021-03-25 15:20:00|6646.9|6645.9|6648.9|6647.9|6651.4|6650.4|6645.4|6644.4|1016
1616685900000|2021-03-25 15:25:00|6648.6|6647.6|6651.9|6650.9|6653.4|6652.4|6642.9|6641.9|813
1616686200000|2021-03-25 15:30:00|6652.4|6651.4|6651.9|6650.9|6655.9|6654.9|6648.1|6647.1|937
1616686500000|2021-03-25 15:35:00|6652.1|6651.1|6653.4|6652.4|6655.9|6654.9|6650.9|6649.9|743
1616686800000|2021-03-25 15:40:00|6653.9|6652.9|6650.1|6649.1|6657.4|6656.4|6649.9|6648.9|836
1616687100000|2021-03-25 15:45:00|6650.4|6649.4|6654.4|6653.4|6657.9|6656.9|6646.9|6645.9|649
1616687400000|2021-03-25 15:50:00|6653.6|6652.6|6659.4|6658.4|6660.4|6659.4|6652.4|6651.4|611
1616687700000|2021-03-25 15:55:00|6658.9|6657.9|6666.9|6665.9|6667.9|6666.9|6657.6|6656.6|742
1616688000000|2021-03-25 16:00:00|6666.6|6665.6|6669.1|6668.1|6671.9|6670.9|6665.4|6664.4|1437
1616688300000|2021-03-25 16:05:00|6668.9|6667.9|6667.9|6666.9|6669.1|6668.1|6665.4|6664.4|510
1616688600000|2021-03-25 16:10:00|6668.4|6667.4|6663.9|6662.9|6669.4|6668.4|6663.4|6662.4|532
1616688900000|2021-03-25 16:15:00|6664.4|6663.4|6668.4|6667.4|6669.9|6668.9|6664.1|6663.1|724
1616689200000|2021-03-25 16:20:00|6667.9|6666.9|6671.9|6670.9|6671.9|6670.9|6667.9|6666.9|1410
1616689500000|2021-03-25 16:25:00|6672.1|6671.1|6676.4|6674.4|6676.9|6675.9|6671.4|6670.4|3575
1616689800000|2021-03-25 16:30:00|6676.9|6674.9|6677.9|6675.9|6680.9|6678.9|6674.4|6672.4|4769
1616690100000|2021-03-25 16:35:00|6677.4|6675.4|6676.6|6674.6|6679.9|6677.9|6674.4|6672.4|1909
1616690400000|2021-03-25 16:40:00|6676.9|6674.9|6681.4|6679.4|6681.9|6679.9|6676.4|6674.4|722
1616690700000|2021-03-25 16:45:00|6681.1|6679.1|6683.4|6681.4|6684.9|6682.9|6680.4|6678.4|325
1616691000000|2021-03-25 16:50:00|6683.1|6681.1|6680.4|6678.4|6684.1|6682.1|6680.4|6678.4|323
1616691300000|2021-03-25 16:55:00|6680.6|6678.6|6680.1|6678.1|6681.4|6679.4|6679.4|6677.4|279
1616691600000|2021-03-25 17:00:00|6679.9|6677.9|6680.9|6678.9|6680.9|6678.9|6675.9|6673.9|452
1616691900000|2021-03-25 17:05:00|6681.1|6679.1|6684.4|6682.4|6685.1|6683.1|6681.1|6679.1|319
1616692200000|2021-03-25 17:10:00|6683.9|6681.9|6689.4|6687.4|6689.9|6687.9|6682.9|6680.9|200
1616692500000|2021-03-25 17:15:00|6689.1|6687.1|6686.6|6684.6|6690.1|6688.1|6685.1|6683.1|253
1616692800000|2021-03-25 17:20:00|6686.4|6684.4|6684.6|6682.6|6688.1|6686.1|6682.9|6680.9|186
1616693100000|2021-03-25 17:25:00|6684.4|6682.4|6682.9|6680.9|6686.6|6684.6|6682.4|6680.4|174
1616693400000|2021-03-25 17:30:00|6683.1|6681.1|6681.9|6679.9|6688.4|6686.4|6680.9|6678.9|332
1616693700000|2021-03-25 17:35:00|6681.6|6679.6|6682.9|6680.9|6684.4|6682.4|6679.4|6677.4|192
1616694000000|2021-03-25 17:40:00|6683.1|6681.1|6688.4|6686.4|6689.6|6687.6|6683.1|6681.1|310
1616694300000|2021-03-25 17:45:00|6688.1|6686.1|6684.4|6682.4|6691.1|6689.1|6683.4|6681.4|459
1616694600000|2021-03-25 17:50:00|6684.6|6682.6|6687.9|6685.9|6688.1|6686.1|6684.4|6682.4|159
1616694900000|2021-03-25 17:55:00|6688.1|6686.1|6682.9|6680.9|6688.4|6686.4|6682.6|6680.6|138
1616695200000|2021-03-25 18:00:00|6682.6|6680.6|6679.1|6677.1|6684.9|6682.9|6678.9|6676.9|280
1616695500000|2021-03-25 18:05:00|6678.9|6676.9|6679.4|6677.4|6682.4|6680.4|6677.9|6675.9|156
1616695800000|2021-03-25 18:10:00|6679.1|6677.1|6682.1|6680.1|6682.4|6680.4|6678.9|6676.9|102
1616696100000|2021-03-25 18:15:00|6682.4|6680.4|6687.6|6685.6|6687.6|6685.6|6680.6|6678.6|113
1616696400000|2021-03-25 18:20:00|6687.4|6685.4|6686.1|6684.1|6688.1|6686.1|6682.6|6680.6|142
1616696700000|2021-03-25 18:25:00|6685.9|6683.9|6678.4|6676.4|6686.4|6684.4|6677.9|6675.9|82
1616697000000|2021-03-25 18:30:00|6678.6|6676.6|6681.9|6679.9|6682.1|6680.1|6678.4|6676.4|104
1616697300000|2021-03-25 18:35:00|6681.6|6679.6|6687.9|6685.9|6690.6|6688.6|6680.4|6678.4|213
1616697600000|2021-03-25 18:40:00|6688.1|6686.1|6691.6|6689.6|6693.1|6691.1|6687.9|6685.9|117
1616697900000|2021-03-25 18:45:00|6691.9|6689.9|6691.1|6689.1|6695.4|6693.4|6690.9|6688.9|143
1616698200000|2021-03-25 18:50:00|6691.4|6689.4|6695.1|6693.1|6696.1|6694.1|6689.4|6687.4|153
1616698500000|2021-03-25 18:55:00|6694.6|6692.6|6694.1|6692.1|6694.9|6692.9|6691.4|6689.4|148
1616698800000|2021-03-25 19:00:00|6693.9|6691.9|6696.4|6694.4|6697.1|6695.1|6693.9|6691.9|148
1616699100000|2021-03-25 19:05:00|6696.6|6694.6|6694.1|6692.1|6696.9|6694.9|6692.9|6690.9|104
1616699400000|2021-03-25 19:10:00|6694.4|6692.4|6698.6|6696.6|6700.9|6698.9|6694.1|6692.1|152
1616699700000|2021-03-25 19:15:00|6698.9|6696.9|6699.9|6697.9|6701.4|6699.4|6698.9|6696.9|135
1616700000000|2021-03-25 19:20:00|6700.1|6698.1|6700.4|6698.4|6701.1|6699.1|6698.4|6696.4|162
1616700300000|2021-03-25 19:25:00|6700.1|6698.1|6702.1|6700.1|6702.4|6700.4|6698.4|6696.4|156
1616700600000|2021-03-25 19:30:00|6701.9|6699.9|6703.4|6701.4|6704.6|6702.6|6700.1|6698.1|166
1616700900000|2021-03-25 19:35:00|6703.1|6701.1|6705.4|6703.4|6706.1|6704.1|6701.4|6699.4|102
1616701200000|2021-03-25 19:40:00|6705.6|6703.6|6705.6|6703.6|6706.6|6704.6|6703.9|6701.9|214
1616701500000|2021-03-25 19:45:00|6705.9|6703.9|6708.6|6706.6|6709.4|6707.4|6704.9|6702.9|198
1616701800000|2021-03-25 19:50:00|6708.9|6706.9|6708.9|6706.9|6712.4|6710.4|6708.4|6706.4|375
1616702100000|2021-03-25 19:55:00|6708.6|6706.6|6708.1|6706.1|6708.6|6706.6|6703.9|6701.9|468
1616702400000|2021-03-25 20:00:00|6708.6|6706.6|6710.9|6708.9|6710.9|6708.9|6707.9|6705.9|130
1616702700000|2021-03-25 20:05:00|6710.6|6708.6|6712.1|6710.1|6712.9|6710.9|6710.6|6708.6|66
1616703000000|2021-03-25 20:10:00|6712.4|6710.4|6712.4|6710.4|6714.1|6712.1|6712.4|6710.4|83
1616703300000|2021-03-25 20:15:00|6712.6|6710.6|6712.4|6710.4|6712.9|6710.9|6712.4|6710.4|22
1616703600000|2021-03-25 20:20:00|6712.9|6710.9|6709.9|6707.9|6712.9|6710.9|6709.4|6707.4|108
1616703900000|2021-03-25 20:25:00|6709.6|6707.6|6707.1|6705.1|6709.9|6707.9|6706.9|6704.9|84
1616704200000|2021-03-25 20:30:00|6707.4|6705.4|6709.4|6707.4|6709.6|6707.6|6706.9|6704.9|115
1616704500000|2021-03-25 20:35:00|6709.6|6707.6|6708.4|6706.4|6709.9|6707.9|6708.4|6706.4|63
1616704800000|2021-03-25 20:40:00|6708.6|6706.6|6707.9|6705.9|6709.1|6707.1|6707.4|6705.4|29
1616705100000|2021-03-25 20:45:00|6708.1|6706.1|6706.9|6704.9|6708.9|6706.9|6706.9|6704.9|64
1616705400000|2021-03-25 20:50:00|6706.6|6704.6|6706.9|6704.9|6707.4|6705.4|6705.6|6703.6|89
1616705700000|2021-03-25 20:55:00|6706.6|6704.6|6710.1|6706.1|6710.8|6707.6|6705.9|6703.9|80
1616706000000|2021-03-25 21:00:00|6709.9|6705.9|6709.2|6705.2|6710.3|6706.3|6709.1|6705.1|0
1616706300000|2021-03-25 21:05:00|6709.1|6705.1|6709.2|6705.2|6709.4|6705.4|6709|6705|0
1616706600000|2021-03-25 21:10:00|6709.3|6705.3|6708.4|6704.4|6709.3|6705.3|6708.4|6704.4|0
1616706900000|2021-03-25 21:15:00|6708.3|6704.3|6708.2|6704.2|6708.5|6704.5|6708|6704|0
1616707200000|2021-03-25 21:20:00|6708.1|6704.1|6708.1|6704.1|6708.1|6704.1|6708|6704|0
1616707500000|2021-03-25 21:25:00|6708.2|6704.2|6708.6|6704.6|6708.8|6704.8|6708.2|6704.2|0
1616707800000|2021-03-25 21:30:00|6708.7|6704.7|6708.6|6704.6|6708.7|6704.7|6708.5|6704.5|0
1616708100000|2021-03-25 21:35:00|6708.5|6704.5|6708.6|6704.6|6708.6|6704.6|6708.5|6704.5|0
1616708400000|2021-03-25 21:40:00|6708.9|6704.9|6708.8|6704.8|6708.9|6704.9|6708.5|6704.5|0
1616708700000|2021-03-25 21:45:00|6708.9|6704.9|6708.5|6704.5|6708.9|6704.9|6708.2|6704.2|0
1616709000000|2021-03-25 21:50:00|6708.4|6704.4|6708.8|6704.8|6708.8|6704.8|6708.2|6704.2|0
1616709300000|2021-03-25 21:55:00|6708.9|6704.9|6709.2|6705.2|6709.3|6705.3|6708.9|6704.9|0
1616709600000|2021-03-25 22:00:00|6710.2|6706.2|6706.6|6702.6|6710.2|6706.2|6703.7|6699.7|0
1616709900000|2021-03-25 22:05:00|6706.8|6702.8|6706.8|6702.8|6707.2|6703.2|6706|6702|0
1616710200000|2021-03-25 22:10:00|6707.2|6703.2|6706.7|6702.7|6707.2|6703.2|6705.7|6701.7|0
1616710500000|2021-03-25 22:15:00|6706.4|6702.4|6705.1|6701.1|6706.8|6702.8|6703.9|6699.9|0
1616710800000|2021-03-25 22:20:00|6705.4|6701.4|6704.3|6700.3|6705.4|6701.4|6704|6700|0
1616711100000|2021-03-25 22:25:00|6704|6700|6706.7|6702.7|6707.3|6703.3|6703.6|6699.6|0
1616711400000|2021-03-25 22:30:00|6706.3|6702.3|6706.2|6702.2|6706.7|6702.7|6704.3|6700.3|0
1616711700000|2021-03-25 22:35:00|6706.1|6702.1|6706.6|6702.6|6708.2|6704.2|6705.4|6701.4|0
1616712000000|2021-03-25 22:40:00|6707|6703|6705.8|6701.8|6707.6|6703.6|6705.6|6701.6|0
1616712300000|2021-03-25 22:45:00|6706.2|6702.2|6707|6703|6707.3|6703.3|6704.8|6700.8|0
1616712600000|2021-03-25 22:50:00|6707.7|6703.7|6707.4|6703.4|6708|6704|6706.4|6702.4|0
1616712900000|2021-03-25 22:55:00|6707.3|6703.3|6705.8|6701.8|6708.7|6704.7|6705.1|6701.1|0
1616713200000|2021-03-25 23:00:00|6706.2|6702.2|6705.8|6701.8|6706.9|6702.9|6705.5|6701.5|0
1616713500000|2021-03-25 23:05:00|6705.5|6701.5|6708.9|6704.9|6710.1|6706.1|6705.5|6701.5|0
1616713800000|2021-03-25 23:10:00|6709.3|6705.3|6709.4|6705.4|6709.7|6705.7|6708.1|6704.1|0
1616714100000|2021-03-25 23:15:00|6709.7|6705.7|6711.5|6707.5|6711.5|6707.5|6709.4|6705.4|0
1616714400000|2021-03-25 23:20:00|6710.8|6706.8|6710.7|6706.7|6711.6|6707.6|6710.3|6706.3|0
1616714700000|2021-03-25 23:25:00|6710.8|6706.8|6711.7|6707.7|6712.8|6708.8|6710.8|6706.8|0
1616715000000|2021-03-25 23:30:00|6712.1|6708.1|6713.1|6709.1|6713.2|6709.2|6712.1|6708.1|0
1616715300000|2021-03-25 23:35:00|6713.4|6709.4|6712.4|6708.4|6713.4|6709.4|6712.4|6708.4|0
1616715600000|2021-03-25 23:40:00|6712.7|6708.7|6711.3|6707.3|6712.8|6708.8|6711.3|6707.3|0
1616715900000|2021-03-25 23:45:00|6711.1|6707.1|6709.5|6705.5|6711.3|6707.3|6709.3|6705.3|0
1616716200000|2021-03-25 23:50:00|6709.9|6705.9|6708.1|6704.1|6709.9|6705.9|6708.1|6704.1|0
1616716500000|2021-03-25 23:55:00|6708.5|6704.5|6707.9|6703.9|6709.9|6705.9|6707.5|6703.5|0
1616716800000|2021-03-26 00:00:00|6708.2|6704.2|6709.3|6705.3|6709.9|6705.9|6707.2|6703.2|0
1616717100000|2021-03-26 00:05:00|6708.9|6704.9|6714.5|6710.5|6714.8|6710.8|6708.1|6704.1|0
1616717400000|2021-03-26 00:10:00|6714.8|6710.8|6712|6708|6715.2|6711.2|6711.7|6707.7|0
1616717700000|2021-03-26 00:15:00|6712.4|6708.4|6708.4|6704.4|6713.8|6709.8|6707.6|6703.6|0
1616718000000|2021-03-26 00:20:00|6709|6705|6707.7|6703.7|6709.7|6705.7|6707.3|6703.3|0
1616718300000|2021-03-26 00:25:00|6707.6|6703.6|6705.8|6701.8|6707.7|6703.7|6704.4|6700.4|0
1616718600000|2021-03-26 00:30:00|6705.9|6701.9|6709.1|6705.1|6709.2|6705.2|6705.9|6701.9|0
1616718900000|2021-03-26 00:35:00|6709|6705|6705.7|6701.7|6709.1|6705.1|6705.7|6701.7|0
1616719200000|2021-03-26 00:40:00|6706.4|6702.4|6700|6696|6707.2|6703.2|6699.4|6695.4|0
1616719500000|2021-03-26 00:45:00|6700.7|6696.7|6701.1|6697.1|6702.4|6698.4|6699.5|6695.5|0
1616719800000|2021-03-26 00:50:00|6701|6697|6703.3|6699.3|6703.3|6699.3|6700.2|6696.2|0
1616720100000|2021-03-26 00:55:00|6704.3|6700.3|6706.7|6702.7|6706.7|6702.7|6704.1|6700.1|0
1616720400000|2021-03-26 01:00:00|6706.8|6702.8|6704.4|6701.4|6709.1|6706.1|6704.4|6701.4|88
1616720700000|2021-03-26 01:05:00|6704.1|6701.1|6703.6|6700.6|6704.1|6701.1|6702.6|6699.6|22
1616721000000|2021-03-26 01:10:00|6703.9|6700.9|6701.1|6698.1|6705.6|6702.6|6700.4|6697.4|49
1616721300000|2021-03-26 01:15:00|6701.4|6698.4|6703.9|6700.9|6705.6|6702.6|6701.4|6698.4|44
1616721600000|2021-03-26 01:20:00|6703.6|6700.6|6701.1|6698.1|6703.6|6700.6|6699.9|6696.9|54
1616721900000|2021-03-26 01:25:00|6700.9|6697.9|6701.1|6698.1|6702.4|6699.4|6699.6|6696.6|21
1616722200000|2021-03-26 01:30:00|6701.4|6698.4|6706.6|6703.6|6706.6|6703.6|6701.4|6698.4|48
1616722500000|2021-03-26 01:35:00|6706.9|6703.9|6708.9|6705.9|6711.1|6708.1|6706.4|6703.4|21
1616722800000|2021-03-26 01:40:00|6709.1|6706.1|6708.4|6705.4|6709.9|6706.9|6704.9|6701.9|10
1616723100000|2021-03-26 01:45:00|6708.6|6705.6|6702.1|6699.1|6708.6|6705.6|6701.9|6698.9|28
1616723400000|2021-03-26 01:50:00|6702.4|6699.4|6703.4|6700.4|6703.9|6700.9|6702.1|6699.1|6
1616723700000|2021-03-26 01:55:00|6703.6|6700.6|6708.9|6705.9|6710.1|6707.1|6703.4|6700.4|30
1616724000000|2021-03-26 02:00:00|6709.1|6706.1|6708.9|6705.9|6711.6|6708.6|6707.9|6704.9|38
1616724300000|2021-03-26 02:05:00|6709.1|6706.1|6710.4|6707.4|6711.9|6708.9|6707.6|6704.6|5
1616724600000|2021-03-26 02:10:00|6710.6|6707.6|6710.9|6707.9|6711.9|6708.9|6709.4|6706.4|3
1616724900000|2021-03-26 02:15:00|6711.1|6708.1|6709.1|6706.1|6712.6|6709.6|6708.9|6705.9|2
1616725200000|2021-03-26 02:20:00|6709.9|6706.9|6707.6|6704.6|6710.6|6707.6|6706.9|6703.9|3
1616725500000|2021-03-26 02:25:00|6707.4|6704.4|6707.9|6704.9|6708.1|6705.1|6704.6|6701.6|4
1616725800000|2021-03-26 02:30:00|6708.1|6705.1|6710.9|6707.9|6710.9|6707.9|6708.1|6705.1|3
1616726100000|2021-03-26 02:35:00|6710.6|6707.6|6710.9|6707.9|6711.4|6708.4|6709.6|6706.6|16
1616726400000|2021-03-26 02:40:00|6711.1|6708.1|6712.4|6709.4|6712.4|6709.4|6711.1|6708.1|13
1616726700000|2021-03-26 02:45:00|6712.1|6709.1|6712.1|6709.1|6713.4|6710.4|6711.6|6708.6|17
1616727000000|2021-03-26 02:50:00|6712.4|6709.4|6712.4|6709.4|6713.4|6710.4|6711.9|6708.9|15
1616727300000|2021-03-26 02:55:00|6712.9|6709.9|6712.4|6709.4|6713.1|6710.1|6711.1|6708.1|38
1616727600000|2021-03-26 03:00:00|6712.6|6709.6|6713.9|6710.9|6714.9|6711.9|6712.6|6709.6|6
1616727900000|2021-03-26 03:05:00|6714.1|6711.1|6714.9|6711.9|6715.1|6712.1|6713.1|6710.1|3
1616728200000|2021-03-26 03:10:00|6715.1|6712.1|6716.9|6713.9|6716.9|6713.9|6715.1|6712.1|9
1616728500000|2021-03-26 03:15:00|6716.6|6713.6|6717.6|6714.6|6717.6|6714.6|6716.6|6713.6|11
1616728800000|2021-03-26 03:20:00|6717.9|6714.9|6716.9|6713.9|6719.1|6716.1|6716.4|6713.4|17
1616729100000|2021-03-26 03:25:00|6717.9|6714.9|6717.1|6714.1|6718.1|6715.1|6716.4|6713.4|5
1616729400000|2021-03-26 03:30:00|6717.4|6714.4|6714.4|6711.4|6717.4|6714.4|6713.9|6710.9|12
1616729700000|2021-03-26 03:35:00|6714.6|6711.6|6715.4|6712.4|6716.6|6713.6|6713.9|6710.9|22
1616730000000|2021-03-26 03:40:00|6715.1|6712.1|6716.4|6713.4|6716.9|6713.9|6714.4|6711.4|10
1616730300000|2021-03-26 03:45:00|6716.6|6713.6|6713.9|6710.9|6717.1|6714.1|6713.4|6710.4|6
1616730600000|2021-03-26 03:50:00|6714.1|6711.1|6712.6|6709.6|6714.4|6711.4|6711.9|6708.9|6
1616730900000|2021-03-26 03:55:00|6712.4|6709.4|6713.4|6710.4|6714.1|6711.1|6711.9|6708.9|10
1616731200000|2021-03-26 04:00:00|6713.1|6710.1|6714.9|6711.9|6714.9|6711.9|6712.4|6709.4|6
1616731500000|2021-03-26 04:05:00|6715.1|6712.1|6716.4|6713.4|6716.9|6713.9|6714.9|6711.9|5
1616731800000|2021-03-26 04:10:00|6716.9|6713.9|6713.9|6710.9|6716.9|6713.9|6713.4|6710.4|2
1616732100000|2021-03-26 04:15:00|6714.1|6711.1|6715.1|6712.1|6715.4|6712.4|6713.4|6710.4|4
1616732400000|2021-03-26 04:20:00|6714.9|6711.9|6712.4|6709.4|6714.9|6711.9|6712.1|6709.1|5
1616732700000|2021-03-26 04:25:00|6712.6|6709.6|6714.9|6711.9|6714.9|6711.9|6712.4|6709.4|1
1616733000000|2021-03-26 04:30:00|6714.6|6711.6|6714.4|6711.4|6715.1|6712.1|6713.6|6710.6|5
1616733300000|2021-03-26 04:35:00|6714.1|6711.1|6712.4|6709.4|6714.4|6711.4|6712.4|6709.4|6
1616733600000|2021-03-26 04:40:00|6712.6|6709.6|6714.4|6711.4|6714.6|6711.6|6712.6|6709.6|6
1616733900000|2021-03-26 04:45:00|6714.1|6711.1|6714.4|6711.4|6714.4|6711.4|6712.9|6709.9|2
1616734200000|2021-03-26 04:50:00|6714.1|6711.1|6714.1|6711.1|6717.4|6714.4|6714.1|6711.1|18
1616734500000|2021-03-26 04:55:00|6715.1|6712.1|6715.9|6712.9|6715.9|6712.9|6714.1|6711.1|2
1616734800000|2021-03-26 05:00:00|6716.1|6713.1|6713.9|6710.9|6717.6|6714.6|6713.6|6710.6|27
1616735100000|2021-03-26 05:05:00|6714.1|6711.1|6714.4|6711.4|6714.6|6711.6|6712.6|6709.6|6
1616735400000|2021-03-26 05:10:00|6713.9|6710.9|6715.9|6712.9|6716.1|6713.1|6713.9|6710.9|9
1616735700000|2021-03-26 05:15:00|6715.4|6712.4|6715.4|6712.4|6716.6|6713.6|6714.9|6711.9|5
1616736000000|2021-03-26 05:20:00|6715.1|6712.1|6714.9|6711.9|6715.6|6712.6|6714.6|6711.6|8
1616736300000|2021-03-26 05:25:00|6714.6|6711.6|6714.6|6711.6|6715.1|6712.1|6714.1|6711.1|4
1616736600000|2021-03-26 05:30:00|6714.9|6711.9|6715.9|6712.9|6716.4|6713.4|6714.9|6711.9|11
1616736900000|2021-03-26 05:35:00|6716.1|6713.1|6716.4|6713.4|6716.6|6713.6|6715.4|6712.4|16
1616737200000|2021-03-26 05:40:00|6716.6|6713.6|6716.4|6713.4|6718.9|6715.9|6716.1|6713.1|85
1616737500000|2021-03-26 05:45:00|6716.6|6713.6|6717.9|6714.9|6717.9|6714.9|6716.1|6713.1|34
1616737800000|2021-03-26 05:50:00|6717.6|6714.6|6719.1|6716.1|6720.1|6717.1|6716.4|6713.4|131
1616738100000|2021-03-26 05:55:00|6719.4|6716.4|6724.6|6721.6|6725.1|6722.1|6719.1|6716.1|122
1616738400000|2021-03-26 06:00:00|6724.9|6721.9|6726.6|6723.6|6726.9|6723.9|6724.4|6721.4|200
1616738700000|2021-03-26 06:05:00|6726.9|6723.9|6727.6|6724.6|6728.9|6725.9|6726.6|6723.6|50
1616739000000|2021-03-26 06:10:00|6727.9|6724.9|6728.9|6725.9|6729.1|6726.1|6727.1|6724.1|29
1616739300000|2021-03-26 06:15:00|6729.4|6726.4|6725.1|6722.1|6729.4|6726.4|6724.9|6721.9|47
1616739600000|2021-03-26 06:20:00|6725.4|6722.4|6727.1|6724.1|6727.1|6724.1|6725.4|6722.4|28
1616739900000|2021-03-26 06:25:00|6726.9|6723.9|6726.6|6723.6|6727.6|6724.6|6726.6|6723.6|18
1616740200000|2021-03-26 06:30:00|6726.9|6723.9|6724.6|6721.6|6729.4|6726.4|6723.1|6720.1|209
1616740500000|2021-03-26 06:35:00|6724.9|6721.9|6725.1|6722.1|6727.6|6724.6|6723.9|6720.9|75
1616740800000|2021-03-26 06:40:00|6725.4|6722.4|6726.4|6723.4|6726.4|6723.4|6724.6|6721.6|22
1616741100000|2021-03-26 06:45:00|6726.6|6723.6|6726.1|6723.1|6727.4|6724.4|6725.4|6722.4|35
1616741400000|2021-03-26 06:50:00|6726.4|6723.4|6727.1|6724.1|6727.6|6724.6|6726.4|6723.4|54
1616741700000|2021-03-26 06:55:00|6727.4|6724.4|6726.9|6723.9|6728.4|6725.4|6725.9|6722.9|64
1616742000000|2021-03-26 07:00:00|6727.1|6724.1|6722.4|6720.4|6727.4|6725.4|6719.6|6717.6|407
1616742300000|2021-03-26 07:05:00|6722.6|6720.6|6729.6|6727.6|6732.1|6730.1|6722.6|6720.6|296
1616742600000|2021-03-26 07:10:00|6730.4|6728.4|6728.6|6726.6|6731.1|6729.1|6727.4|6725.4|246
1616742900000|2021-03-26 07:15:00|6728.9|6726.9|6729.9|6727.9|6732.4|6730.4|6728.9|6726.9|108
1616743200000|2021-03-26 07:20:00|6730.1|6728.1|6729.4|6727.4|6731.9|6729.9|6729.4|6727.4|183
1616743500000|2021-03-26 07:25:00|6729.1|6727.1|6728.6|6726.6|6730.9|6728.9|6728.1|6726.1|106
1616743800000|2021-03-26 07:30:00|6728.9|6726.9|6725.9|6723.9|6731.1|6729.1|6725.9|6723.9|142
1616744100000|2021-03-26 07:35:00|6725.6|6723.6|6722.1|6720.1|6725.9|6723.9|6722.1|6720.1|114
1616744400000|2021-03-26 07:40:00|6721.9|6719.9|6724.6|6722.6|6725.6|6723.6|6721.9|6719.9|65
1616744700000|2021-03-26 07:45:00|6724.9|6722.9|6723.4|6721.4|6725.1|6723.1|6721.4|6719.4|163
1616745000000|2021-03-26 07:50:00|6723.1|6721.1|6728.9|6726.9|6728.9|6726.9|6722.1|6720.1|97
1616745300000|2021-03-26 07:55:00|6728.6|6726.6|6726.1|6724.1|6732.4|6730.4|6726.1|6724.1|269
1616745600000|2021-03-26 08:00:00|6725.9|6723.9|6718.1|6717.1|6725.9|6724.9|6712.9|6711.9|3399
1616745900000|2021-03-26 08:05:00|6717.9|6716.9|6733.1|6732.1|6734.9|6733.9|6717.9|6716.9|1557
1616746200000|2021-03-26 08:10:00|6733.4|6732.4|6726.6|6725.6|6736.9|6735.9|6725.4|6724.4|993
1616746500000|2021-03-26 08:15:00|6726.9|6725.9|6729.9|6728.9|6734.9|6733.9|6725.4|6724.4|684
1616746800000|2021-03-26 08:20:00|6730.1|6729.1|6732.9|6731.9|6737.6|6736.6|6729.4|6728.4|604
1616747100000|2021-03-26 08:25:00|6733.1|6732.1|6725.9|6724.9|6733.6|6732.6|6724.1|6723.1|483
1616747400000|2021-03-26 08:30:00|6725.4|6724.4|6726.6|6725.6|6732.6|6731.6|6724.9|6723.9|570
1616747700000|2021-03-26 08:35:00|6726.1|6725.1|6722.1|6721.1|6726.4|6725.4|6720.9|6719.9|388
1616748000000|2021-03-26 08:40:00|6721.3|6720.3|6726.1|6725.1|6726.1|6725.1|6721.1|6720.1|526
1616748300000|2021-03-26 08:45:00|6726.6|6725.6|6724.1|6723.1|6728.1|6727.1|6723.6|6722.6|289
1616748600000|2021-03-26 08:50:00|6723.6|6722.6|6719.8|6718.8|6724.3|6723.3|6716.1|6715.1|454
1616748900000|2021-03-26 08:55:00|6719.6|6718.6|6717.1|6716.1|6720.1|6719.1|6714.6|6713.6|228
1616749200000|2021-03-26 09:00:00|6716.8|6715.8|6720.6|6719.6|6721.6|6720.6|6716.1|6715.1|322
1616749500000|2021-03-26 09:05:00|6720.8|6719.8|6717.1|6716.1|6721.3|6720.3|6713.8|6712.8|349
1616749800000|2021-03-26 09:10:00|6716.8|6715.8|6716.1|6715.1|6717.6|6716.6|6713.6|6712.6|218
1616750100000|2021-03-26 09:15:00|6715.8|6714.8|6718.6|6717.6|6718.6|6717.6|6714.1|6713.1|712
1616750400000|2021-03-26 09:20:00|6719.1|6718.1|6716.1|6715.1|6719.6|6718.6|6713.1|6712.1|243
1616750700000|2021-03-26 09:25:00|6716.3|6715.3|6717.1|6716.1|6717.6|6716.6|6715.1|6714.1|295
1616751000000|2021-03-26 09:30:00|6716.8|6715.8|6711.6|6710.6|6716.8|6715.8|6711.1|6710.1|605
1616751300000|2021-03-26 09:35:00|6711.8|6710.8|6713.1|6712.1|6713.6|6712.6|6709.6|6708.6|276
1616751600000|2021-03-26 09:40:00|6713.3|6712.3|6714.1|6713.1|6714.1|6713.1|6709.6|6708.6|245
1616751900000|2021-03-26 09:45:00|6713.8|6712.8|6711.1|6710.1|6714.6|6713.6|6710.6|6709.6|354
1616752200000|2021-03-26 09:50:00|6711.3|6710.3|6714.1|6713.1|6714.6|6713.6|6711.1|6710.1|347
1616752500000|2021-03-26 09:55:00|6713.6|6712.6|6714.8|6713.8|6717.6|6716.6|6713.6|6712.6|265
1616752800000|2021-03-26 10:00:00|6714.6|6713.6|6713.1|6712.1|6715.6|6714.6|6712.1|6711.1|384
1616753100000|2021-03-26 10:05:00|6713.3|6712.3|6713.3|6712.3|6713.8|6712.8|6708.1|6707.1|287
1616753400000|2021-03-26 10:10:00|6713.1|6712.1|6713.6|6712.6|6714.8|6713.8|6712.3|6711.3|167
1616753700000|2021-03-26 10:15:00|6713.1|6712.1|6711.8|6710.8|6713.6|6712.6|6710.1|6709.1|258
1616754000000|2021-03-26 10:20:00|6712.1|6711.1|6714.1|6713.1|6714.6|6713.6|6711.8|6710.8|210
1616754300000|2021-03-26 10:25:00|6714.3|6713.3|6716.1|6715.1|6718.6|6717.6|6713.6|6712.6|278
1616754600000|2021-03-26 10:30:00|6715.6|6714.6|6713.8|6712.8|6716.3|6715.3|6713.1|6712.1|240
1616754900000|2021-03-26 10:35:00|6714.1|6713.1|6711.6|6710.6|6714.6|6713.6|6710.1|6709.1|260
1616755200000|2021-03-26 10:40:00|6711.8|6710.8|6709.3|6708.3|6712.6|6711.6|6709.3|6708.3|164
1616755500000|2021-03-26 10:45:00|6709.1|6708.1|6716.8|6715.8|6717.6|6716.6|6707.6|6706.6|250
1616755800000|2021-03-26 10:50:00|6716.6|6715.6|6722.6|6721.6|6723.1|6722.1|6716.6|6715.6|422
1616756100000|2021-03-26 10:55:00|6722.8|6721.8|6720.6|6719.6|6723.1|6722.1|6719.6|6718.6|297
1616756400000|2021-03-26 11:00:00|6721.1|6720.1|6721.6|6720.6|6723.3|6722.3|6718.8|6717.8|346
1616756700000|2021-03-26 11:05:00|6721.1|6720.1|6724.3|6723.3|6726.1|6725.1|6719.1|6718.1|209
1616757000000|2021-03-26 11:10:00|6724.1|6723.1|6723.6|6722.6|6726.1|6725.1|6722.6|6721.6|118
1616757300000|2021-03-26 11:15:00|6723.8|6722.8|6722.6|6721.6|6724.6|6723.6|6722.1|6721.1|206
1616757600000|2021-03-26 11:20:00|6723.1|6722.1|6723.1|6722.1|6723.3|6722.3|6719.8|6718.8|391
1616757900000|2021-03-26 11:25:00|6723.3|6722.3|6722.1|6721.1|6726.1|6725.1|6720.6|6719.6|157
1616758200000|2021-03-26 11:30:00|6721.8|6720.8|6723.6|6722.6|6723.8|6722.8|6720.6|6719.6|154
1616758500000|2021-03-26 11:35:00|6723.8|6722.8|6723.6|6722.6|6726.1|6725.1|6723.1|6722.1|118
1616758800000|2021-03-26 11:40:00|6723.1|6722.1|6725.6|6724.6|6726.6|6725.6|6722.1|6721.1|174
1616759100000|2021-03-26 11:45:00|6725.8|6724.8|6723.1|6722.1|6727.3|6726.3|6722.1|6721.1|377
1616759400000|2021-03-26 11:50:00|6722.8|6721.8|6724.6|6723.6|6724.8|6723.8|6719.6|6718.6|149
1616759700000|2021-03-26 11:55:00|6724.8|6723.8|6726.8|6725.8|6727.6|6726.6|6724.1|6723.1|513
1616760000000|2021-03-26 12:00:00|6726.6|6725.6|6721.1|6720.1|6726.6|6725.6|6721.1|6720.1|401
1616760300000|2021-03-26 12:05:00|6720.8|6719.8|6720.6|6719.6|6721.3|6720.3|6718.6|6717.6|471
1616760600000|2021-03-26 12:10:00|6720.8|6719.8|6719.8|6718.8|6722.6|6721.6|6719.1|6718.1|329
1616760900000|2021-03-26 12:15:00|6720.1|6719.1|6719.6|6718.6|6721.1|6720.1|6719.1|6718.1|175
1616761200000|2021-03-26 12:20:00|6720.1|6719.1|6719.6|6718.6|6721.1|6720.1|6718.6|6717.6|250
1616761500000|2021-03-26 12:25:00|6719.8|6718.8|6717.3|6716.3|6719.8|6718.8|6717.1|6716.1|120
1616761800000|2021-03-26 12:30:00|6717.1|6716.1|6717.6|6716.6|6718.6|6717.6|6716.1|6715.1|231
1616762100000|2021-03-26 12:35:00|6717.3|6716.3|6717.6|6716.6|6720.6|6719.6|6717.3|6716.3|195
1616762400000|2021-03-26 12:40:00|6718|6717|6722|6721|6722|6721|6717.2|6716.2|285
1616762700000|2021-03-26 12:45:00|6721.7|6720.7|6720|6719|6722|6721|6718|6717|240
1616763000000|2021-03-26 12:50:00|6720.5|6719.5|6716|6715|6720.5|6719.5|6715|6714|188
1616763300000|2021-03-26 12:55:00|6715.7|6714.7|6717|6716|6719|6718|6715.7|6714.7|283
1616763600000|2021-03-26 13:00:00|6716.2|6715.2|6711|6710|6718|6717|6710.5|6709.5|513
1616763900000|2021-03-26 13:05:00|6710.7|6709.7|6714|6713|6714.5|6713.5|6710|6709|375
1616764200000|2021-03-26 13:10:00|6713.7|6712.7|6717.5|6716.5|6719.5|6718.5|6713.7|6712.7|229
1616764500000|2021-03-26 13:15:00|6717.2|6716.2|6719.5|6718.5|6719.5|6718.5|6715.5|6714.5|314
1616764800000|2021-03-26 13:20:00|6719.2|6718.2|6720|6719|6720.5|6719.5|6717.5|6716.5|165
1616765100000|2021-03-26 13:25:00|6720.5|6719.5|6721.2|6720.2|6722.5|6721.5|6718.7|6717.7|248
1616765400000|2021-03-26 13:30:00|6721.5|6720.5|6727.5|6726.5|6727.7|6726.7|6721|6720|816
1616765700000|2021-03-26 13:35:00|6727.7|6726.7|6733.7|6732.7|6734|6733|6725|6724|970
1616766000000|2021-03-26 13:40:00|6734|6733|6736.5|6735.5|6738|6737|6733.5|6732.5|859
1616766300000|2021-03-26 13:45:00|6736.7|6735.7|6735|6734|6739|6738|6732|6731|828
1616766600000|2021-03-26 13:50:00|6735.5|6734.5|6731.7|6730.7|6737|6736|6729|6728|656
1616766900000|2021-03-26 13:55:00|6731.5|6730.5|6733.2|6732.2|6734|6733|6731.2|6730.2|343
1616767200000|2021-03-26 14:00:00|6733.5|6732.5|6733|6732|6738.5|6737.5|6731.5|6730.5|688
1616767500000|2021-03-26 14:05:00|6733.2|6732.2|6728|6727|6733.7|6732.7|6727.7|6726.7|270
1616767800000|2021-03-26 14:10:00|6727.7|6726.7|6735|6734|6735|6734|6726.5|6725.5|528
1616768100000|2021-03-26 14:15:00|6734.7|6733.7|6734|6733|6735.5|6734.5|6732.5|6731.5|646
1616768400000|2021-03-26 14:20:00|6734.5|6733.5|6736.7|6735.7|6737.5|6736.5|6733.7|6732.7|612
1616768700000|2021-03-26 14:25:00|6736.5|6735.5|6737.5|6736.5|6740|6739|6736|6735|831
1616769000000|2021-03-26 14:30:00|6737.7|6736.7|6738.5|6737.5|6741|6740|6737|6736|688
1616769300000|2021-03-26 14:35:00|6738.7|6737.7|6732.5|6731.5|6739|6738|6732|6731|481
1616769600000|2021-03-26 14:40:00|6732.7|6731.7|6733|6732|6734.5|6733.5|6731.5|6730.5|688
1616769900000|2021-03-26 14:45:00|6733.2|6732.2|6727.7|6726.7|6734.5|6733.5|6726.2|6725.2|819
1616770200000|2021-03-26 14:50:00|6727.5|6726.5|6726|6725|6730|6729|6725.5|6724.5|526
1616770500000|2021-03-26 14:55:00|6725.7|6724.7|6728.2|6727.2|6728.5|6727.5|6723|6722|346
1616770800000|2021-03-26 15:00:00|6728.5|6727.5|6727|6726|6729.2|6728.2|6725|6724|810
1616771100000|2021-03-26 15:05:00|6726.7|6725.7|6725|6724|6727|6726|6724|6723|491
1616771400000|2021-03-26 15:10:00|6724.8|6723.8|6720.5|6719.5|6724.8|6723.8|6718.8|6717.8|661
1616771700000|2021-03-26 15:15:00|6720.3|6719.3|6719.5|6718.5|6721.3|6720.3|6717.8|6716.8|673
1616772000000|2021-03-26 15:20:00|6719.3|6718.3|6720.3|6719.3|6722.8|6721.8|6718.8|6717.8|684
1616772300000|2021-03-26 15:25:00|6720.5|6719.5|6727.8|6726.8|6727.8|6726.8|6720.3|6719.3|561
1616772600000|2021-03-26 15:30:00|6727.5|6726.5|6729.3|6728.3|6730.5|6729.5|6724.5|6723.5|517
1616772900000|2021-03-26 15:35:00|6729.5|6728.5|6728.3|6727.3|6731.3|6730.3|6727|6726|328
1616773200000|2021-03-26 15:40:00|6728.8|6727.8|6730.3|6729.3|6731.5|6730.5|6727.8|6726.8|361
1616773500000|2021-03-26 15:45:00|6730.5|6729.5|6729.8|6728.8|6731.3|6730.3|6727.8|6726.8|507
1616773800000|2021-03-26 15:50:00|6729.3|6728.3|6726.8|6725.8|6729.8|6728.8|6725.8|6724.8|411
1616774100000|2021-03-26 15:55:00|6727.3|6726.3|6729.3|6728.3|6730.8|6729.8|6727.3|6726.3|628
1616774400000|2021-03-26 16:00:00|6728.8|6727.8|6732.8|6731.8|6733.8|6732.8|6728.8|6727.8|479
1616774700000|2021-03-26 16:05:00|6733|6732|6736.3|6735.3|6736.8|6735.8|6732.3|6731.3|736
1616775000000|2021-03-26 16:10:00|6736|6735|6740.8|6739.8|6740.8|6739.8|6736|6735|762
1616775300000|2021-03-26 16:15:00|6740.3|6739.3|6740.8|6739.8|6743.3|6742.3|6739.8|6738.8|936
1616775600000|2021-03-26 16:20:00|6741.3|6740.3|6738.3|6737.3|6741.8|6740.8|6738.3|6737.3|653
1616775900000|2021-03-26 16:25:00|6738.8|6737.8|6742.8|6740.8|6743.8|6742.8|6736.8|6735.8|3047
1616776200000|2021-03-26 16:30:00|6743.8|6741.8|6742.8|6740.8|6750|6748|6741.3|6739.3|5866
1616776500000|2021-03-26 16:35:00|6742.3|6740.3|6746.8|6744.8|6746.8|6744.8|6742.3|6740.3|1878
1616776800000|2021-03-26 16:40:00|6746.5|6744.5|6745.8|6743.8|6747.8|6745.8|6745|6743|667
1616777100000|2021-03-26 16:45:00|6746|6744|6749.3|6747.3|6749.3|6747.3|6745.8|6743.8|400
1616777400000|2021-03-26 16:50:00|6748.8|6746.8|6748.8|6746.8|6749.8|6747.8|6748.3|6746.3|202
1616777700000|2021-03-26 16:55:00|6749.3|6747.3|6746.3|6744.3|6749.3|6747.3|6745.8|6743.8|290
1616778000000|2021-03-26 17:00:00|6746|6744|6747.3|6745.3|6748|6746|6746|6744|127
1616778300000|2021-03-26 17:05:00|6747|6745|6748.8|6746.8|6749.3|6747.3|6746.8|6744.8|163
1616778600000|2021-03-26 17:10:00|6749|6747|6745.3|6743.3|6749.8|6747.8|6744.8|6742.8|178
1616778900000|2021-03-26 17:15:00|6745.8|6743.8|6745|6743|6745.8|6743.8|6744|6742|102
1616779200000|2021-03-26 17:20:00|6744.8|6742.8|6746.8|6744.8|6747|6745|6743.8|6741.8|123
1616779500000|2021-03-26 17:25:00|6746.5|6744.5|6746.3|6744.3|6746.8|6744.8|6745.8|6743.8|121
1616779800000|2021-03-26 17:30:00|6746|6744|6744.3|6742.3|6746.3|6744.3|6744.3|6742.3|84
1616780100000|2021-03-26 17:35:00|6744|6742|6741.8|6739.8|6744.3|6742.3|6741.8|6739.8|56
1616780400000|2021-03-26 17:40:00|6741.5|6739.5|6739.8|6737.8|6741.5|6739.5|6739.8|6737.8|64
1616780700000|2021-03-26 17:45:00|6740|6738|6735.8|6733.8|6740|6738|6735.5|6733.5|176
1616781000000|2021-03-26 17:50:00|6735.3|6733.3|6739.8|6737.8|6739.8|6737.8|6734.8|6732.8|98
1616781300000|2021-03-26 17:55:00|6739.5|6737.5|6739.5|6737.5|6740.3|6738.3|6737.3|6735.3|65
1616781600000|2021-03-26 18:00:00|6739.8|6737.8|6738|6736|6740.8|6738.8|6737.3|6735.3|66
1616781900000|2021-03-26 18:05:00|6738.3|6736.3|6733|6731|6738.8|6736.8|6731.8|6729.8|294
1616782200000|2021-03-26 18:10:00|6733.3|6731.3|6730.3|6728.3|6733.8|6731.8|6727.8|6725.8|181
1616782500000|2021-03-26 18:15:00|6730|6728|6731.8|6729.8|6732|6730|6726|6724|180
1616782800000|2021-03-26 18:20:00|6731.5|6729.5|6737|6735|6737.8|6735.8|6731|6729|67
1616783100000|2021-03-26 18:25:00|6737.3|6735.3|6742.3|6740.3|6742.5|6740.5|6737.3|6735.3|183
1616783400000|2021-03-26 18:30:00|6742|6740|6742.3|6740.3|6743.8|6741.8|6739.3|6737.3|153
1616783700000|2021-03-26 18:35:00|6742.5|6740.5|6738.8|6736.8|6743.3|6741.3|6738.8|6736.8|85
1616784000000|2021-03-26 18:40:00|6739|6737|6736.3|6734.3|6740|6738|6735.8|6733.8|75
1616784300000|2021-03-26 18:45:00|6736|6734|6729.3|6727.3|6737.8|6735.8|6728.5|6726.5|258
1616784600000|2021-03-26 18:50:00|6729.5|6727.5|6741|6739|6742|6740|6728.3|6726.3|350
1616784900000|2021-03-26 18:55:00|6740.8|6738.8|6744.5|6742.5|6744.5|6742.5|6738|6736|173
1616785200000|2021-03-26 19:00:00|6744.3|6742.3|6745.5|6743.5|6746.5|6744.5|6743.3|6741.3|77
1616785500000|2021-03-26 19:05:00|6745.3|6743.3|6745|6743|6747.3|6745.3|6745|6743|86
1616785800000|2021-03-26 19:10:00|6745.3|6743.3|6749.5|6747.5|6751.8|6749.8|6744.5|6742.5|211
1616786100000|2021-03-26 19:15:00|6749.8|6747.8|6753|6751|6753.5|6751.5|6749|6747|80
1616786400000|2021-03-26 19:20:00|6753.3|6751.3|6752|6750|6753.5|6751.5|6751.8|6749.8|85
1616786700000|2021-03-26 19:25:00|6752.3|6750.3|6754.3|6752.3|6754.8|6752.8|6750.3|6748.3|85
1616787000000|2021-03-26 19:30:00|6754.5|6752.5|6756.8|6754.8|6757.8|6755.8|6754.5|6752.5|180
1616787300000|2021-03-26 19:35:00|6756.3|6754.3|6759.8|6757.8|6761.3|6759.3|6756|6754|281
1616787600000|2021-03-26 19:40:00|6759.5|6757.5|6761.3|6759.3|6761.5|6759.5|6758.5|6756.5|187
1616787900000|2021-03-26 19:45:00|6761|6759|6762.8|6760.8|6763|6761|6758.8|6756.8|380
1616788200000|2021-03-26 19:50:00|6761.5|6759.5|6769.8|6767.8|6769.8|6767.8|6761.3|6759.3|483
1616788500000|2021-03-26 19:55:00|6769.5|6767.5|6783.3|6781.3|6784.8|6782.8|6769.3|6767.3|866
1616788800000|2021-03-26 20:00:00|6783.5|6781.5|6778.8|6776.8|6783.5|6781.5|6778.3|6776.3|301
1616789100000|2021-03-26 20:05:00|6779|6777|6779.5|6777.5|6780.5|6778.5|6778.3|6776.3|145
1616789400000|2021-03-26 20:10:00|6779.8|6777.8|6781.3|6779.3|6783|6781|6779.3|6777.3|112
1616789700000|2021-03-26 20:15:00|6781.5|6779.5|6781.8|6779.8|6782.3|6780.3|6781.3|6779.3|60
1616790000000|2021-03-26 20:20:00|6781.5|6779.5|6779.8|6777.8|6782.3|6780.3|6779.8|6777.8|43
1616790300000|2021-03-26 20:25:00|6780|6778|6778|6776|6780|6778|6777.5|6775.5|89
1616790600000|2021-03-26 20:30:00|6778.3|6776.3|6778|6776|6779|6777|6777.8|6775.8|119
1616790900000|2021-03-26 20:35:00|6777.8|6775.8|6774|6772|6778|6776|6773.8|6771.8|205
1616791200000|2021-03-26 20:40:00|6773.8|6771.8|6773.5|6771.5|6774.3|6772.3|6772.8|6770.8|166
1616791500000|2021-03-26 20:45:00|6773.3|6771.3|6776.8|6774.8|6778.5|6776.5|6772.8|6770.8|125
1616791800000|2021-03-26 20:50:00|6776.5|6774.5|6772.3|6770.3|6776.5|6774.5|6772.3|6770.3|120
1616792100000|2021-03-26 20:55:00|6772|6770|6771.8|6767.8|6773.8|6771.8|6769|6767|102
1616968800000|2021-03-28 22:00:00|6770.7|6766.7|6765.1|6761.1|6770.7|6766.7|6765.1|6761.1|0
1616969100000|2021-03-28 22:05:00|6765.4|6761.4|6766.8|6762.8|6767.1|6763.1|6764|6760|0
1616969400000|2021-03-28 22:10:00|6766.6|6762.6|6769.3|6765.3|6770.7|6766.7|6765.6|6761.6|0
1616969700000|2021-03-28 22:15:00|6769.1|6765.1|6766.8|6762.8|6769.3|6765.3|6765.8|6761.8|0
1616970000000|2021-03-28 22:20:00|6766.5|6762.5|6764.6|6760.6|6766.5|6762.5|6763.7|6759.7|0
1616970300000|2021-03-28 22:25:00|6764.9|6760.9|6766.9|6762.9|6767.4|6763.4|6764.9|6760.9|0
1616970600000|2021-03-28 22:30:00|6766.7|6762.7|6766.6|6762.6|6767.5|6763.5|6766|6762|0
1616970900000|2021-03-28 22:35:00|6766.9|6762.9|6765|6761|6766.9|6762.9|6764.2|6760.2|0
1616971200000|2021-03-28 22:40:00|6765.2|6761.2|6770.2|6766.2|6770.5|6766.5|6765|6761|0
1616971500000|2021-03-28 22:45:00|6770.5|6766.5|6769.2|6765.2|6771.2|6767.2|6768.8|6764.8|0
1616971800000|2021-03-28 22:50:00|6768.8|6764.8|6769.1|6765.1|6769.4|6765.4|6766.9|6762.9|0
1616972100000|2021-03-28 22:55:00|6769.4|6765.4|6767.4|6763.4|6769.4|6765.4|6767.1|6763.1|0
1616972400000|2021-03-28 23:00:00|6767.8|6763.8|6766.6|6762.6|6768.4|6764.4|6766.2|6762.2|0
1616972700000|2021-03-28 23:05:00|6766.8|6762.8|6765.5|6761.5|6766.9|6762.9|6765.2|6761.2|0
1616973000000|2021-03-28 23:10:00|6765.2|6761.2|6765|6761|6765.2|6761.2|6763.8|6759.8|0
1616973300000|2021-03-28 23:15:00|6764.8|6760.8|6765.6|6761.6|6767|6763|6764.6|6760.6|0
1616973600000|2021-03-28 23:20:00|6765.7|6761.7|6764.6|6760.6|6765.7|6761.7|6764.6|6760.6|0
1616973900000|2021-03-28 23:25:00|6764.3|6760.3|6760.5|6756.5|6765.2|6761.2|6760.5|6756.5|0
1616974200000|2021-03-28 23:30:00|6760.9|6756.9|6761.4|6757.4|6761.4|6757.4|6759.2|6755.2|0
1616974500000|2021-03-28 23:35:00|6761.3|6757.3|6760.6|6756.6|6761.7|6757.7|6759.9|6755.9|0
1616974800000|2021-03-28 23:40:00|6760.4|6756.4|6759.6|6755.6|6760.7|6756.7|6759.6|6755.6|0
1616975100000|2021-03-28 23:45:00|6759.5|6755.5|6758.6|6754.6|6760|6756|6758.3|6754.3|0
1616975400000|2021-03-28 23:50:00|6758.3|6754.3|6761.3|6757.3|6761.3|6757.3|6758.3|6754.3|0
1616975700000|2021-03-28 23:55:00|6761.1|6757.1|6760.9|6756.9|6763.3|6759.3|6760.9|6756.9|0
1616976000000|2021-03-29 00:00:00|6761.1|6757.1|6752|6749|6761.6|6757.6|6749.5|6746.5|110
1616976300000|2021-03-29 00:05:00|6752.3|6749.3|6748.8|6745.8|6752.3|6749.3|6748|6745|44
1616976600000|2021-03-29 00:10:00|6748.5|6745.5|6747|6744|6749|6746|6746.5|6743.5|1
1616976900000|2021-03-29 00:15:00|6746.8|6743.8|6745|6742|6747.8|6744.8|6742.8|6739.8|99
1616977200000|2021-03-29 00:20:00|6745.3|6742.3|6744|6741|6749.5|6746.5|6743.8|6740.8|34
1616977500000|2021-03-29 00:25:00|6743.8|6740.8|6742.8|6739.8|6744|6741|6740.5|6737.5|33
1616977800000|2021-03-29 00:30:00|6742.5|6739.5|6744|6741|6744|6741|6740.8|6737.8|52
1616978100000|2021-03-29 00:35:00|6743.8|6740.8|6744.5|6741.5|6746.8|6743.8|6743|6740|21
1616978400000|2021-03-29 00:40:00|6744.8|6741.8|6743|6740|6744.8|6741.8|6742.5|6739.5|4
1616978700000|2021-03-29 00:45:00|6743.3|6740.3|6743.3|6740.3|6744.3|6741.3|6741.3|6738.3|17
1616979000000|2021-03-29 00:50:00|6743.5|6740.5|6739.8|6736.8|6743.8|6740.8|6738.3|6735.3|10
1616979300000|2021-03-29 00:55:00|6740|6737|6740.5|6737.5|6740.8|6737.8|6739.5|6736.5|4
1616979600000|2021-03-29 01:00:00|6740.3|6737.3|6740|6737|6741|6738|6738|6735|21
1616979900000|2021-03-29 01:05:00|6740.3|6737.3|6738.3|6735.3|6740.5|6737.5|6736|6733|27
1616980200000|2021-03-29 01:10:00|6738|6735|6736.8|6733.8|6740.8|6737.8|6736.5|6733.5|36
1616980500000|2021-03-29 01:15:00|6737|6734|6735.3|6732.3|6737.3|6734.3|6732.5|6729.5|48
1616980800000|2021-03-29 01:20:00|6735.5|6732.5|6736|6733|6736|6733|6733.8|6730.8|14
1616981100000|2021-03-29 01:25:00|6735.3|6732.3|6734.8|6731.8|6737.3|6734.3|6734.8|6731.8|32
1616981400000|2021-03-29 01:30:00|6734|6731|6734.8|6731.8|6736.3|6733.3|6733|6730|20
1616981700000|2021-03-29 01:35:00|6734.5|6731.5|6730.5|6727.5|6734.5|6731.5|6730.5|6727.5|27
1616982000000|2021-03-29 01:40:00|6730|6727|6734.5|6731.5|6734.8|6731.8|6730|6727|35
1616982300000|2021-03-29 01:45:00|6734.3|6731.3|6738.5|6735.5|6738.8|6735.8|6733.8|6730.8|134
1616982600000|2021-03-29 01:50:00|6738.8|6735.8|6737.8|6734.8|6739.3|6736.3|6736.5|6733.5|45
1616982900000|2021-03-29 01:55:00|6737.5|6734.5|6740.5|6737.5|6740.8|6737.8|6737.5|6734.5|20
1616983200000|2021-03-29 02:00:00|6740.3|6737.3|6741.5|6738.5|6742|6739|6737.3|6734.3|35
1616983500000|2021-03-29 02:05:00|6741.3|6738.3|6746.5|6743.5|6746.5|6743.5|6740|6737|30
1616983800000|2021-03-29 02:10:00|6746.8|6743.8|6743.3|6740.3|6747.3|6744.3|6742.8|6739.8|13
1616984100000|2021-03-29 02:15:00|6743.5|6740.5|6741.8|6738.8|6744.3|6741.3|6741.8|6738.8|7
1616984400000|2021-03-29 02:20:00|6742|6739|6744.8|6741.8|6745.3|6742.3|6742|6739|3
1616984700000|2021-03-29 02:25:00|6745|6742|6743.3|6740.3|6745.8|6742.8|6743.3|6740.3|6
1616985000000|2021-03-29 02:30:00|6743.8|6740.8|6742.8|6739.8|6744.8|6741.8|6741.8|6738.8|2
1616985300000|2021-03-29 02:35:00|6742.5|6739.5|6743.3|6740.3|6743.3|6740.3|6740.8|6737.8|4
1616985600000|2021-03-29 02:40:00|6743|6740|6746|6743|6746|6743|6742.8|6739.8|5
1616985900000|2021-03-29 02:45:00|6745.8|6742.8|6744.3|6741.3|6746|6743|6742.5|6739.5|16
1616986200000|2021-03-29 02:50:00|6744|6741|6741.3|6738.3|6744.8|6741.8|6741.3|6738.3|9
1616986500000|2021-03-29 02:55:00|6741|6738|6742.3|6739.3|6742.8|6739.8|6739.8|6736.8|10
1616986800000|2021-03-29 03:00:00|6742.5|6739.5|6742.3|6739.3|6744.3|6741.3|6740.8|6737.8|22
1616987100000|2021-03-29 03:05:00|6742|6739|6742.8|6739.8|6744|6741|6741.8|6738.8|23
1616987400000|2021-03-29 03:10:00|6742.5|6739.5|6737|6734|6743.8|6740.8|6736.8|6733.8|13
1616987700000|2021-03-29 03:15:00|6736.8|6733.8|6738.5|6735.5|6740.8|6737.8|6736.3|6733.3|13
1616988000000|2021-03-29 03:20:00|6738.8|6735.8|6738.8|6735.8|6740.8|6737.8|6737.8|6734.8|19
1616988300000|2021-03-29 03:25:00|6739|6736|6741.8|6738.8|6741.8|6738.8|6738.8|6735.8|24
1616988600000|2021-03-29 03:30:00|6741.5|6738.5|6740.8|6737.8|6741.8|6738.8|6738.8|6735.8|17
1616988900000|2021-03-29 03:35:00|6740.5|6737.5|6740.5|6737.5|6740.8|6737.8|6739.8|6736.8|0
1616989200000|2021-03-29 03:40:00|6740.8|6737.8|6743.5|6740.5|6743.5|6740.5|6740.8|6737.8|13
1616989500000|2021-03-29 03:45:00|6743.8|6740.8|6742.8|6739.8|6744|6741|6741.8|6738.8|5
1616989800000|2021-03-29 03:50:00|6743|6740|6744.8|6741.8|6745|6742|6743|6740|10
1616990100000|2021-03-29 03:55:00|6744.5|6741.5|6745|6742|6745.5|6742.5|6742.8|6739.8|17
1616990400000|2021-03-29 04:00:00|6744.8|6741.8|6743.3|6740.3|6746|6743|6743|6740|13
1616990700000|2021-03-29 04:05:00|6743.5|6740.5|6740.3|6737.3|6744.3|6741.3|6739|6736|21
1616991000000|2021-03-29 04:10:00|6740.5|6737.5|6740.8|6737.8|6740.8|6737.8|6739.8|6736.8|3
1616991300000|2021-03-29 04:15:00|6740.5|6737.5|6740.3|6737.3|6741.3|6738.3|6739.8|6736.8|36
1616991600000|2021-03-29 04:20:00|6740|6737|6738|6735|6740.5|6737.5|6738|6735|8
1616991900000|2021-03-29 04:25:00|6738.3|6735.3|6737.8|6734.8|6739.3|6736.3|6737|6734|6
1616992200000|2021-03-29 04:30:00|6737.5|6734.5|6738.3|6735.3|6738.3|6735.3|6735.5|6732.5|79
1616992500000|2021-03-29 04:35:00|6738.5|6735.5|6738|6735|6738.5|6735.5|6737.3|6734.3|20
1616992800000|2021-03-29 04:40:00|6737.8|6734.8|6738.3|6735.3|6739|6736|6737.5|6734.5|9
1616993100000|2021-03-29 04:45:00|6738|6735|6737.8|6734.8|6738.5|6735.5|6737|6734|34
1616993400000|2021-03-29 04:50:00|6737.5|6734.5|6738.5|6735.5|6738.8|6735.8|6737|6734|11
1616993700000|2021-03-29 04:55:00|6738.8|6735.8|6738.3|6735.3|6739|6736|6738|6735|5
1616994000000|2021-03-29 05:00:00|6738.5|6735.5|6736.5|6733.5|6739.3|6736.3|6735.3|6732.3|61
1616994300000|2021-03-29 05:05:00|6736.3|6733.3|6731.3|6728.3|6737|6734|6729.8|6726.8|45
1616994600000|2021-03-29 05:10:00|6731|6728|6720|6717|6731.3|6728.3|6718|6715|148
1616994900000|2021-03-29 05:15:00|6719.8|6716.8|6721|6718|6722.8|6719.8|6718.3|6715.3|73
1616995200000|2021-03-29 05:20:00|6720.8|6717.8|6722|6719|6722.5|6719.5|6716.8|6713.8|61
1616995500000|2021-03-29 05:25:00|6721.8|6718.8|6726|6723|6726.5|6723.5|6721.3|6718.3|43
1616995800000|2021-03-29 05:30:00|6725.8|6722.8|6730.3|6727.3|6730.5|6727.5|6724.5|6721.5|89
1616996100000|2021-03-29 05:35:00|6729.8|6726.8|6725|6722|6730.3|6727.3|6725|6722|81
1616996400000|2021-03-29 05:40:00|6723.3|6720.3|6726.3|6723.3|6726.8|6723.8|6718.3|6715.3|54
1616996700000|2021-03-29 05:45:00|6726|6723|6729|6726|6729.3|6726.3|6724.5|6721.5|41
1616997000000|2021-03-29 05:50:00|6729.3|6726.3|6735|6732|6735.5|6732.5|6728.3|6725.3|100
1616997300000|2021-03-29 05:55:00|6734.8|6731.8|6734.8|6731.8|6737.5|6734.5|6733|6730|63
1616997600000|2021-03-29 06:00:00|6735.8|6732.8|6733.3|6731.3|6741.8|6739.8|6732.8|6730.8|463
1616997900000|2021-03-29 06:05:00|6733|6731|6739.3|6737.3|6739.8|6737.8|6730.8|6728.8|215
1616998200000|2021-03-29 06:10:00|6739|6737|6729|6727|6739|6737|6728|6726|198
1616998500000|2021-03-29 06:15:00|6728.8|6726.8|6736.8|6734.8|6737.8|6735.8|6728.8|6726.8|172
1616998800000|2021-03-29 06:20:00|6737|6735|6740.3|6738.3|6741|6739|6737|6735|93
1616999100000|2021-03-29 06:25:00|6740|6738|6741|6739|6742.5|6740.5|6739|6737|103
1616999400000|2021-03-29 06:30:00|6740.8|6738.8|6743.5|6741.5|6744|6742|6740|6738|101
1616999700000|2021-03-29 06:35:00|6743.3|6741.3|6741.5|6739.5|6743.3|6741.3|6739|6737|85
1617000000000|2021-03-29 06:40:00|6742|6740|6745.3|6743.3|6746|6744|6741.3|6739.3|84
1617000300000|2021-03-29 06:45:00|6745|6743|6745|6743|6747.3|6745.3|6743.8|6741.8|70
1617000600000|2021-03-29 06:50:00|6744.8|6742.8|6749|6747|6749.5|6747.5|6744|6742|143
1617000900000|2021-03-29 06:55:00|6749.3|6747.3|6744|6742|6750.3|6748.3|6743|6741|425
1617001200000|2021-03-29 07:00:00|6743.5|6742.5|6745.5|6744.5|6750.5|6749.5|6737.5|6736.5|3077
1617001500000|2021-03-29 07:05:00|6745.3|6744.3|6749.5|6748.5|6753.8|6752.8|6743.5|6742.5|1358
1617001800000|2021-03-29 07:10:00|6749.8|6748.8|6759.8|6758.8|6759.8|6758.8|6749.3|6748.3|905
1617002100000|2021-03-29 07:15:00|6760.3|6759.3|6748|6747|6760.5|6759.5|6745.8|6744.8|681
1617002400000|2021-03-29 07:20:00|6747.8|6746.8|6747.8|6746.8|6753.8|6752.8|6744.8|6743.8|576
1617002700000|2021-03-29 07:25:00|6748|6747|6745.3|6744.3|6748.3|6747.3|6742|6741|454
1617003000000|2021-03-29 07:30:00|6745|6744|6731.8|6730.8|6745.3|6744.3|6731.3|6730.3|715
1617003300000|2021-03-29 07:35:00|6732|6731|6732|6731|6732.8|6731.8|6727.8|6726.8|921
1617003600000|2021-03-29 07:40:00|6731.5|6730.5|6730.3|6729.3|6733.3|6732.3|6726.8|6725.8|667
1617003900000|2021-03-29 07:45:00|6731.3|6730.3|6732|6731|6732.5|6731.5|6725.3|6724.3|629
1617004200000|2021-03-29 07:50:00|6732.3|6731.3|6729.8|6728.8|6735|6734|6729.5|6728.5|664
1617004500000|2021-03-29 07:55:00|6729.5|6728.5|6726|6725|6729.8|6728.8|6724.3|6723.3|615
1617004800000|2021-03-29 08:00:00|6725.8|6724.8|6720.3|6719.3|6726.3|6725.3|6718.8|6717.8|733
1617005100000|2021-03-29 08:05:00|6720.5|6719.5|6716|6715|6721|6720|6715.8|6714.8|480
1617005400000|2021-03-29 08:10:00|6715.8|6714.8|6713.3|6712.3|6716.8|6715.8|6712.8|6711.8|645
1617005700000|2021-03-29 08:15:00|6713|6712|6706.3|6705.3|6713.8|6712.8|6706.3|6705.3|813
1617006000000|2021-03-29 08:20:00|6706.5|6705.5|6712.3|6711.3|6715.3|6714.3|6705.3|6704.3|721
1617006300000|2021-03-29 08:25:00|6712.8|6711.8|6711|6710|6714.8|6713.8|6709.5|6708.5|563
1617006600000|2021-03-29 08:30:00|6710.8|6709.8|6709.8|6708.8|6711.3|6710.3|6708|6707|514
1617006900000|2021-03-29 08:35:00|6709.5|6708.5|6707.3|6706.3|6710.3|6709.3|6704.3|6703.3|435
1617007200000|2021-03-29 08:40:00|6707.5|6706.5|6715.3|6714.3|6715.3|6714.3|6707.5|6706.5|408
1617007500000|2021-03-29 08:45:00|6715|6714|6716|6715|6716.8|6715.8|6710.8|6709.8|348
1617007800000|2021-03-29 08:50:00|6716.3|6715.3|6716.8|6715.8|6719.3|6718.3|6715.3|6714.3|303
1617008100000|2021-03-29 08:55:00|6716.3|6715.3|6714|6713|6717.3|6716.3|6712.3|6711.3|288
1617008400000|2021-03-29 09:00:00|6713.8|6712.8|6714.3|6713.3|6715|6714|6711.8|6710.8|275
1617008700000|2021-03-29 09:05:00|6714|6713|6719.5|6718.5|6721|6720|6713.8|6712.8|232
1617009000000|2021-03-29 09:10:00|6719.8|6718.8|6720.8|6719.8|6721.3|6720.3|6716.5|6715.5|192
1617009300000|2021-03-29 09:15:00|6720.5|6719.5|6720.8|6719.8|6721.3|6720.3|6719.3|6718.3|229
1617009600000|2021-03-29 09:20:00|6721|6720|6721.8|6720.8|6724.3|6723.3|6718.3|6717.3|267
1617009900000|2021-03-29 09:25:00|6722|6721|6718.8|6717.8|6724|6723|6718.3|6717.3|148
1617010200000|2021-03-29 09:30:00|6718.3|6717.3|6720|6719|6720.3|6719.3|6715.5|6714.5|312
1617010500000|2021-03-29 09:35:00|6720.5|6719.5|6721.5|6720.5|6722|6721|6718.3|6717.3|199
1617010800000|2021-03-29 09:40:00|6721.8|6720.8|6720.5|6719.5|6722.3|6721.3|6719.3|6718.3|199
1617011100000|2021-03-29 09:45:00|6720.3|6719.3|6722.3|6721.3|6723.3|6722.3|6719.3|6718.3|164
1617011400000|2021-03-29 09:50:00|6722|6721|6731.3|6730.3|6731.8|6730.8|6721.8|6720.8|322
1617011700000|2021-03-29 09:55:00|6730.8|6729.8|6734.3|6733.3|6734.3|6733.3|6730.8|6729.8|366
1617012000000|2021-03-29 10:00:00|6734|6733|6730.8|6729.8|6734.3|6733.3|6729.8|6728.8|225
1617012300000|2021-03-29 10:05:00|6730.5|6729.5|6735.8|6734.8|6736.8|6735.8|6729.8|6728.8|307
1617012600000|2021-03-29 10:10:00|6736|6735|6737.5|6736.5|6737.8|6736.8|6733|6732|143
1617012900000|2021-03-29 10:15:00|6737.3|6736.3|6736.3|6735.3|6738.3|6737.3|6734.8|6733.8|263
1617013200000|2021-03-29 10:20:00|6736|6735|6735|6734|6736.3|6735.3|6733.3|6732.3|154
1617013500000|2021-03-29 10:25:00|6735.3|6734.3|6737|6736|6738.5|6737.5|6733.3|6732.3|312
1617013800000|2021-03-29 10:30:00|6737.3|6736.3|6736.3|6735.3|6737.3|6736.3|6732.3|6731.3|359
1617014100000|2021-03-29 10:35:00|6736.8|6735.8|6737|6736|6738.3|6737.3|6735.3|6734.3|149
1617014400000|2021-03-29 10:40:00|6736.8|6735.8|6739|6738|6740.5|6739.5|6736.8|6735.8|123
1617014700000|2021-03-29 10:45:00|6739.3|6738.3|6739.8|6738.8|6740.8|6739.8|6738.8|6737.8|114
1617015000000|2021-03-29 10:50:00|6740|6739|6741.5|6740.5|6743.5|6742.5|6739.8|6738.8|259
1617015300000|2021-03-29 10:55:00|6741.3|6740.3|6734.8|6733.8|6743.3|6742.3|6734.8|6733.8|317
1617015600000|2021-03-29 11:00:00|6735.3|6734.3|6740.5|6739.5|6741.3|6740.3|6735.3|6734.3|359
1617015900000|2021-03-29 11:05:00|6740.3|6739.3|6743.3|6742.3|6744.8|6743.8|6739.8|6738.8|179
1617016200000|2021-03-29 11:10:00|6743.5|6742.5|6739.5|6738.5|6744|6743|6739.3|6738.3|121
1617016500000|2021-03-29 11:15:00|6739.8|6738.8|6739.5|6738.5|6740.8|6739.8|6739|6738|85
1617016800000|2021-03-29 11:20:00|6739.8|6738.8|6736.3|6735.3|6740.3|6739.3|6736.3|6735.3|177
1617017100000|2021-03-29 11:25:00|6737|6736|6734.3|6733.3|6737.8|6736.8|6734.3|6733.3|245
1617017400000|2021-03-29 11:30:00|6734.5|6733.5|6735.5|6734.5|6735.5|6734.5|6732.8|6731.8|298
1617017700000|2021-03-29 11:35:00|6735.3|6734.3|6730.8|6729.8|6736.3|6735.3|6730.8|6729.8|136
1617018000000|2021-03-29 11:40:00|6731.8|6730.8|6733|6732|6733.8|6732.8|6731.8|6730.8|154
1617018300000|2021-03-29 11:45:00|6733.3|6732.3|6732.8|6731.8|6734.3|6733.3|6730.3|6729.3|184
1617018600000|2021-03-29 11:50:00|6732.5|6731.5|6730|6729|6734.3|6733.3|6729.8|6728.8|261
1617018900000|2021-03-29 11:55:00|6729.8|6728.8|6729.8|6728.8|6730.8|6729.8|6728.3|6727.3|144
1617019200000|2021-03-29 12:00:00|6729.3|6728.3|6727|6726|6729.8|6728.8|6726.8|6725.8|277
1617019500000|2021-03-29 12:05:00|6727.3|6726.3|6726.3|6725.3|6727.8|6726.8|6725.3|6724.3|156
1617019800000|2021-03-29 12:10:00|6726|6725|6724|6723|6726.3|6725.3|6724|6723|338
1617020100000|2021-03-29 12:15:00|6724.3|6723.3|6720.8|6719.8|6724.8|6723.8|6720.8|6719.8|201
1617020400000|2021-03-29 12:20:00|6721.3|6720.3|6720|6719|6721.8|6720.8|6718|6717|303
1617020700000|2021-03-29 12:25:00|6719.8|6718.8|6718|6717|6720.5|6719.5|6715.5|6714.5|350
1617021000000|2021-03-29 12:30:00|6717.8|6716.8|6717.5|6716.5|6719|6718|6714.8|6713.8|312
1617021300000|2021-03-29 12:35:00|6717.8|6716.8|6714.5|6713.5|6718.3|6717.3|6713.3|6712.3|283
1617021600000|2021-03-29 12:40:00|6714.3|6713.3|6715|6714|6716|6715|6713.3|6712.3|301
1617021900000|2021-03-29 12:45:00|6714.8|6713.8|6714|6713|6715.8|6714.8|6713.8|6712.8|174
1617022200000|2021-03-29 12:50:00|6713.8|6712.8|6712|6711|6714.3|6713.3|6711.3|6710.3|269
1617022500000|2021-03-29 12:55:00|6712.3|6711.3|6714.3|6713.3|6714.8|6713.8|6711.8|6710.8|209
1617022800000|2021-03-29 13:00:00|6714.5|6713.5|6713.5|6712.5|6714.8|6713.8|6712.3|6711.3|179
1617023100000|2021-03-29 13:05:00|6713.8|6712.8|6712.3|6711.3|6714|6713|6710.8|6709.8|403
1617023400000|2021-03-29 13:10:00|6712.8|6711.8|6709.8|6708.8|6713.5|6712.5|6708.8|6707.8|264
1617023700000|2021-03-29 13:15:00|6709.5|6708.5|6707.5|6706.5|6709.8|6708.8|6705.3|6704.3|361
1617024000000|2021-03-29 13:20:00|6707.3|6706.3|6710.3|6709.3|6711.3|6710.3|6706.8|6705.8|267
1617024300000|2021-03-29 13:25:00|6710.5|6709.5|6711.8|6710.8|6712.3|6711.3|6709.8|6708.8|281
1617024600000|2021-03-29 13:30:00|6712|6711|6724.5|6723.5|6725.8|6724.8|6710.3|6709.3|1233
1617024900000|2021-03-29 13:35:00|6724.8|6723.8|6729|6728|6729.3|6728.3|6722.3|6721.3|562
1617025200000|2021-03-29 13:40:00|6729.3|6728.3|6732.8|6731.8|6734|6733|6727.3|6726.3|914
1617025500000|2021-03-29 13:45:00|6733.3|6732.3|6729.3|6728.3|6736.3|6735.3|6728.3|6727.3|645
1617025800000|2021-03-29 13:50:00|6729.5|6728.5|6732.3|6731.3|6732.8|6731.8|6727.5|6726.5|313
1617026100000|2021-03-29 13:55:00|6732|6731|6734.3|6733.3|6735.8|6734.8|6730.8|6729.8|458
1617026400000|2021-03-29 14:00:00|6733.8|6732.8|6740.8|6739.8|6742|6741|6731|6730|601
1617026700000|2021-03-29 14:05:00|6740.3|6739.3|6732.8|6731.8|6740.8|6739.8|6730.8|6729.8|694
1617027000000|2021-03-29 14:10:00|6732.3|6731.3|6733|6732|6736.5|6735.5|6729.3|6728.3|512
1617027300000|2021-03-29 14:15:00|6732.8|6731.8|6736.3|6735.3|6737.8|6736.8|6730.8|6729.8|426
1617027600000|2021-03-29 14:20:00|6736|6735|6731.3|6730.3|6737.8|6736.8|6728.3|6727.3|763
1617027900000|2021-03-29 14:25:00|6731.5|6730.5|6729.5|6728.5|6734.3|6733.3|6729.5|6728.5|807
1617028200000|2021-03-29 14:30:00|6729.8|6728.8|6726.3|6725.3|6734.3|6733.3|6725.8|6724.8|583
1617028500000|2021-03-29 14:35:00|6726.8|6725.8|6729.8|6728.8|6733.8|6732.8|6726|6725|497
1617028800000|2021-03-29 14:40:00|6729.5|6728.5|6730.3|6729.3|6731.3|6730.3|6727.8|6726.8|353
1617029100000|2021-03-29 14:45:00|6730|6729|6732.3|6731.3|6733.8|6732.8|6727.3|6726.3|546
1617029400000|2021-03-29 14:50:00|6731.8|6730.8|6732.8|6731.8|6736|6735|6731.3|6730.3|668
1617029700000|2021-03-29 14:55:00|6732.5|6731.5|6735|6734|6737|6736|6732|6731|334
1617030000000|2021-03-29 15:00:00|6735.3|6734.3|6739.8|6738.8|6740.5|6739.5|6734|6733|564
1617030300000|2021-03-29 15:05:00|6740|6739|6739|6738|6740.3|6739.3|6736.8|6735.8|536
1617030600000|2021-03-29 15:10:00|6738.8|6737.8|6734.8|6733.8|6739.8|6738.8|6733.3|6732.3|607
1617030900000|2021-03-29 15:15:00|6734.5|6733.5|6735.5|6734.5|6736.8|6735.8|6733.8|6732.8|675
1617031200000|2021-03-29 15:20:00|6735.8|6734.8|6734|6733|6737.8|6736.8|6733.8|6732.8|677
1617031500000|2021-03-29 15:25:00|6734.3|6733.3|6744.8|6742.8|6746.3|6745.3|6733.8|6732.8|4102
1617031800000|2021-03-29 15:30:00|6745.3|6743.3|6735.3|6733.3|6747.3|6745.3|6734.8|6732.8|7346
1617032100000|2021-03-29 15:35:00|6736.3|6734.3|6732.3|6730.3|6736.8|6734.8|6732.3|6730.3|2537
1617032400000|2021-03-29 15:40:00|6732|6730|6733.5|6731.5|6734.3|6732.3|6732|6730|456
1617032700000|2021-03-29 15:45:00|6733.3|6731.3|6733.8|6731.8|6736|6734|6732.3|6730.3|410
1617033000000|2021-03-29 15:50:00|6733.3|6731.3|6739.3|6737.3|6740.8|6738.8|6732.8|6730.8|270
1617033300000|2021-03-29 15:55:00|6739.5|6737.5|6740|6738|6741.3|6739.3|6738.8|6736.8|171
1617033600000|2021-03-29 16:00:00|6740.3|6738.3|6740|6738|6743|6741|6739.8|6737.8|191
1617033900000|2021-03-29 16:05:00|6739.8|6737.8|6735|6733|6739.8|6737.8|6733.8|6731.8|175
1617034200000|2021-03-29 16:10:00|6735.3|6733.3|6736.5|6734.5|6737.5|6735.5|6733|6731|429
1617034500000|2021-03-29 16:15:00|6736.3|6734.3|6734.3|6732.3|6736.8|6734.8|6732.5|6730.5|156
1617034800000|2021-03-29 16:20:00|6734.8|6732.8|6736.8|6734.8|6737.8|6735.8|6734.3|6732.3|116
1617035100000|2021-03-29 16:25:00|6737|6735|6743.8|6741.8|6743.8|6741.8|6735.8|6733.8|238
1617035400000|2021-03-29 16:30:00|6743.5|6741.5|6746.3|6744.3|6748.3|6746.3|6741.8|6739.8|194
1617035700000|2021-03-29 16:35:00|6746.5|6744.5|6749.3|6747.3|6750.3|6748.3|6746.5|6744.5|190
1617036000000|2021-03-29 16:40:00|6749.5|6747.5|6753.8|6751.8|6754.5|6752.5|6748.8|6746.8|180
1617036300000|2021-03-29 16:45:00|6754|6752|6755.3|6753.3|6755.8|6753.8|6752.8|6750.8|313
1617036600000|2021-03-29 16:50:00|6755.5|6753.5|6758.3|6756.3|6758.5|6756.5|6754.8|6752.8|254
1617036900000|2021-03-29 16:55:00|6758.5|6756.5|6759.8|6757.8|6760.8|6758.8|6758.5|6756.5|160
1617037200000|2021-03-29 17:00:00|6760.3|6758.3|6764.3|6762.3|6765|6763|6759.8|6757.8|238
1617037500000|2021-03-29 17:05:00|6764.5|6762.5|6763.8|6761.8|6766.8|6764.8|6763.5|6761.5|316
1617037800000|2021-03-29 17:10:00|6764|6762|6762.8|6760.8|6765.8|6763.8|6761.8|6759.8|113
1617038100000|2021-03-29 17:15:00|6763|6761|6761.5|6759.5|6763.8|6761.8|6760.3|6758.3|132
1617038400000|2021-03-29 17:20:00|6761.3|6759.3|6761.5|6759.5|6761.8|6759.8|6760|6758|115
1617038700000|2021-03-29 17:25:00|6761.3|6759.3|6760|6758|6762.8|6760.8|6759.8|6757.8|111
1617039000000|2021-03-29 17:30:00|6760.3|6758.3|6769|6767|6769.5|6767.5|6760|6758|184
1617039300000|2021-03-29 17:35:00|6768.8|6766.8|6765|6763|6769.3|6767.3|6764.3|6762.3|237
1617039600000|2021-03-29 17:40:00|6765.3|6763.3|6764.5|6762.5|6765.8|6763.8|6763|6761|102
1617039900000|2021-03-29 17:45:00|6764.8|6762.8|6765.8|6763.8|6768.8|6766.8|6762.8|6760.8|117
1617040200000|2021-03-29 17:50:00|6766|6764|6766|6764|6769.3|6767.3|6764.8|6762.8|202
1617040500000|2021-03-29 17:55:00|6765.8|6763.8|6764|6762|6767|6765|6763.3|6761.3|86
1617040800000|2021-03-29 18:00:00|6764.3|6762.3|6763.5|6761.5|6766.3|6764.3|6762|6760|102
1617041100000|2021-03-29 18:05:00|6763.8|6761.8|6767|6765|6767.3|6765.3|6763.8|6761.8|86
1617041400000|2021-03-29 18:10:00|6766.8|6764.8|6767.5|6765.5|6768|6766|6761.8|6759.8|148
1617041700000|2021-03-29 18:15:00|6767.8|6765.8|6764.5|6762.5|6767.8|6765.8|6763.8|6761.8|90
1617042000000|2021-03-29 18:20:00|6764.8|6762.8|6767.5|6765.5|6767.5|6765.5|6764|6762|97
1617042300000|2021-03-29 18:25:00|6767.3|6765.3|6766.5|6764.5|6767.8|6765.8|6765.5|6763.5|116
1617042600000|2021-03-29 18:30:00|6766.8|6764.8|6763.3|6761.3|6766.8|6764.8|6761.3|6759.3|89
1617042900000|2021-03-29 18:35:00|6763|6761|6762|6760|6764.3|6762.3|6760.8|6758.8|66
1617043200000|2021-03-29 18:40:00|6762.3|6760.3|6765.3|6763.3|6766.5|6764.5|6762|6760|73
1617043500000|2021-03-29 18:45:00|6765|6763|6767.8|6765.8|6770.3|6768.3|6764.8|6762.8|107
1617043800000|2021-03-29 18:50:00|6767.5|6765.5|6768|6766|6769.5|6767.5|6765.3|6763.3|113
1617044100000|2021-03-29 18:55:00|6768.3|6766.3|6764|6762|6768.3|6766.3|6760.3|6758.3|328
1617044400000|2021-03-29 19:00:00|6764.3|6762.3|6766.3|6764.3|6768|6766|6763.8|6761.8|250
1617044700000|2021-03-29 19:05:00|6766|6764|6770.3|6768.3|6770.3|6768.3|6766|6764|149
1617045000000|2021-03-29 19:10:00|6770|6768|6768.5|6766.5|6771.3|6769.3|6768.3|6766.3|109
1617045300000|2021-03-29 19:15:00|6768.8|6766.8|6770.5|6768.5|6771.5|6769.5|6768.5|6766.5|113
1617045600000|2021-03-29 19:20:00|6770.8|6768.8|6772.3|6770.3|6772.8|6770.8|6769.8|6767.8|124
1617045900000|2021-03-29 19:25:00|6773|6771|6776|6774|6776.3|6774.3|6773|6771|253
1617046200000|2021-03-29 19:30:00|6776.3|6774.3|6774.8|6772.8|6777.3|6775.3|6774.8|6772.8|414
1617046500000|2021-03-29 19:35:00|6774.3|6772.3|6776.8|6774.8|6777.8|6775.8|6774.3|6772.3|235
1617046800000|2021-03-29 19:40:00|6776.3|6774.3|6772.8|6770.8|6777.8|6775.8|6772.8|6770.8|638
1617047100000|2021-03-29 19:45:00|6773|6771|6774.3|6772.3|6778|6776|6771.8|6769.8|542
1617047400000|2021-03-29 19:50:00|6774.5|6772.5|6772.8|6770.8|6775.3|6773.3|6772.3|6770.3|624
1617047700000|2021-03-29 19:55:00|6772.5|6770.5|6773.2|6769.2|6773.8|6771|6766.5|6764.5|855
1617048000000|2021-03-29 20:00:00|6773.5|6769.5|6772.7|6768.7|6775.2|6771.2|6771.8|6767.8|1
1617048300000|2021-03-29 20:05:00|6773|6769|6774.6|6770.6|6776.2|6772.2|6773|6769|0
1617048600000|2021-03-29 20:10:00|6774.9|6770.9|6776.8|6772.8|6777.6|6773.6|6774.6|6770.6|0
1617048900000|2021-03-29 20:15:00|6777.5|6773.5|6776.8|6772.8|6777.5|6773.5|6776.8|6772.8|0
1617049200000|2021-03-29 20:20:00|6776.9|6772.9|6777.3|6773.3|6777.3|6773.3|6776.9|6772.9|0
1617049500000|2021-03-29 20:25:00|6777.4|6773.4|6777.3|6773.3|6777.4|6773.4|6777.1|6773.1|0
1617049800000|2021-03-29 20:30:00|6776.3|6772.3|6773.3|6769.3|6776.3|6772.3|6773|6769|0
1617050100000|2021-03-29 20:35:00|6773.6|6769.6|6775.1|6771.1|6775.1|6771.1|6772.9|6768.9|0
1617050400000|2021-03-29 20:40:00|6774.8|6770.8|6774|6770|6775.1|6771.1|6774|6770|0
1617050700000|2021-03-29 20:45:00|6774.3|6770.3|6773.9|6769.9|6775|6771|6773.9|6769.9|0
1617051000000|2021-03-29 20:50:00|6774.2|6770.2|6773.2|6769.2|6774.6|6770.6|6772.5|6768.5|0
1617051300000|2021-03-29 20:55:00|6772.8|6768.8|6772.8|6768.8|6773.2|6769.2|6771.5|6767.5|0
1617051600000|2021-03-29 21:00:00|6772.7|6768.7|6771.9|6767.9|6772.8|6768.8|6771.9|6767.9|0
1617051900000|2021-03-29 21:05:00|6772.4|6768.4|6772.3|6768.3|6772.5|6768.5|6771.7|6767.7|0
1617052200000|2021-03-29 21:10:00|6771.6|6767.6|6771.7|6767.7|6772.2|6768.2|6771.5|6767.5|0
1617052500000|2021-03-29 21:15:00|6771.2|6767.2|6771.8|6767.8|6772.5|6768.5|6771.2|6767.2|0
1617052800000|2021-03-29 21:20:00|6771.9|6767.9|6772.5|6768.5|6772.5|6768.5|6771.2|6767.2|0
1617053100000|2021-03-29 21:25:00|6772.9|6768.9|6775.7|6771.7|6775.8|6771.8|6772.5|6768.5|0
1617053400000|2021-03-29 21:30:00|6775.5|6771.5|6774.7|6770.7|6775.5|6771.5|6774.7|6770.7|0
1617053700000|2021-03-29 21:35:00|6774.8|6770.8|6774.6|6770.6|6774.9|6770.9|6774.6|6770.6|0
1617054000000|2021-03-29 21:40:00|6774.4|6770.4|6775|6771|6775.2|6771.2|6774.4|6770.4|0
1617054300000|2021-03-29 21:45:00|6774.9|6770.9|6774.7|6770.7|6775|6771|6774.6|6770.6|0
1617054600000|2021-03-29 21:50:00|6774.6|6770.6|6774.3|6770.3|6774.6|6770.6|6774.2|6770.2|0
1617054900000|2021-03-29 21:55:00|6774.4|6770.4|6774.3|6770.3|6774.6|6770.6|6774.3|6770.3|0
1617055200000|2021-03-29 22:00:00|6774.2|6770.2|6777.3|6773.3|6777.7|6773.7|6773.5|6769.5|0
1617055500000|2021-03-29 22:05:00|6777.7|6773.7|6777.2|6773.2|6777.7|6773.7|6775.6|6771.6|0
1617055800000|2021-03-29 22:10:00|6777.6|6773.6|6778.6|6774.6|6778.7|6774.7|6777.3|6773.3|0
1617056100000|2021-03-29 22:15:00|6778.9|6774.9|6779.2|6775.2|6779.3|6775.3|6778.3|6774.3|0
1617056400000|2021-03-29 22:20:00|6778.9|6774.9|6778.7|6774.7|6778.9|6774.9|6777.6|6773.6|0
1617056700000|2021-03-29 22:25:00|6778.5|6774.5|6777.7|6773.7|6778.5|6774.5|6777.1|6773.1|0
1617057000000|2021-03-29 22:30:00|6778|6774|6776.6|6772.6|6778|6774|6776.6|6772.6|0
1617057300000|2021-03-29 22:35:00|6776.8|6772.8|6775.8|6771.8|6776.8|6772.8|6774.8|6770.8|0
1617057600000|2021-03-29 22:40:00|6776.2|6772.2|6774.8|6770.8|6776.5|6772.5|6774.4|6770.4|0
1617057900000|2021-03-29 22:45:00|6774.7|6770.7|6775.9|6771.9|6776.1|6772.1|6774.1|6770.1|0
1617058200000|2021-03-29 22:50:00|6775.7|6771.7|6776|6772|6776.7|6772.7|6775.6|6771.6|0
1617058500000|2021-03-29 22:55:00|6775.8|6771.8|6774.3|6770.3|6775.8|6771.8|6773.9|6769.9|0
1617058800000|2021-03-29 23:00:00|6774.6|6770.6|6774.2|6770.2|6775.3|6771.3|6773.5|6769.5|0
1617059100000|2021-03-29 23:05:00|6773.8|6769.8|6772.6|6768.6|6774.1|6770.1|6772.6|6768.6|0
1617059400000|2021-03-29 23:10:00|6772.2|6768.2|6773.5|6769.5|6774.1|6770.1|6771.6|6767.6|0
1617059700000|2021-03-29 23:15:00|6773.6|6769.6|6775.7|6771.7|6775.7|6771.7|6773.6|6769.6|0
1617060000000|2021-03-29 23:20:00|6775.9|6771.9|6773|6769|6776.1|6772.1|6771.8|6767.8|0
1617060300000|2021-03-29 23:25:00|6773.3|6769.3|6774.4|6770.4|6775.1|6771.1|6773.3|6769.3|0
1617060600000|2021-03-29 23:30:00|6774.1|6770.1|6774.5|6770.5|6774.8|6770.8|6772.7|6768.7|0
1617060900000|2021-03-29 23:35:00|6774.1|6770.1|6774.1|6770.1|6774.5|6770.5|6773.1|6769.1|0
1617061200000|2021-03-29 23:40:00|6774.5|6770.5|6774.5|6770.5|6774.5|6770.5|6773.5|6769.5|0
1617061500000|2021-03-29 23:45:00|6774.2|6770.2|6776.5|6772.5|6776.5|6772.5|6773.8|6769.8|0
1617061800000|2021-03-29 23:50:00|6776.2|6772.2|6776.9|6772.9|6777.9|6773.9|6775.5|6771.5|0
1617062100000|2021-03-29 23:55:00|6776.5|6772.5|6776.9|6772.9|6777.9|6773.9|6775.9|6771.9|0
1617062400000|2021-03-30 00:00:00|6776.5|6772.5|6772.8|6769.8|6776.5|6772.5|6769.8|6766.8|138
1617062700000|2021-03-30 00:05:00|6773|6770|6765.8|6762.8|6774.8|6771.8|6765|6762|66
1617063000000|2021-03-30 00:10:00|6765.5|6762.5|6766|6763|6769|6766|6764.5|6761.5|15
1617063300000|2021-03-30 00:15:00|6766.3|6763.3|6769.3|6766.3|6771|6768|6765.3|6762.3|31
1617063600000|2021-03-30 00:20:00|6769|6766|6771.5|6768.5|6772.5|6769.5|6769|6766|48
1617063900000|2021-03-30 00:25:00|6771.3|6768.3|6766.5|6763.5|6771.3|6768.3|6764.5|6761.5|22
1617064200000|2021-03-30 00:30:00|6766.3|6763.3|6764.5|6761.5|6766.3|6763.3|6763.5|6760.5|20
1617064500000|2021-03-30 00:35:00|6764.8|6761.8|6764.5|6761.5|6766.5|6763.5|6764.3|6761.3|16
1617064800000|2021-03-30 00:40:00|6764.8|6761.8|6761.8|6758.8|6765.3|6762.3|6760|6757|54
1617065100000|2021-03-30 00:45:00|6761.5|6758.5|6759.5|6756.5|6762.3|6759.3|6758.8|6755.8|14
1617065400000|2021-03-30 00:50:00|6759.3|6756.3|6762.5|6759.5|6763.8|6760.8|6759.3|6756.3|17
1617065700000|2021-03-30 00:55:00|6762.3|6759.3|6762.8|6759.8|6763.5|6760.5|6762.3|6759.3|2
1617066000000|2021-03-30 01:00:00|6763|6760|6763|6760|6763.8|6760.8|6762.5|6759.5|12
1617066300000|2021-03-30 01:05:00|6762.8|6759.8|6760|6757|6763|6760|6759.8|6756.8|40
1617066600000|2021-03-30 01:10:00|6760.3|6757.3|6759|6756|6761|6758|6759|6756|21
1617066900000|2021-03-30 01:15:00|6759.3|6756.3|6759.5|6756.5|6762.3|6759.3|6758.8|6755.8|74
1617067200000|2021-03-30 01:20:00|6759.3|6756.3|6760.3|6757.3|6761|6758|6758.3|6755.3|17
1617067500000|2021-03-30 01:25:00|6760.5|6757.5|6761.3|6758.3|6761.3|6758.3|6758.8|6755.8|5
1617067800000|2021-03-30 01:30:00|6761.5|6758.5|6759.5|6756.5|6761.5|6758.5|6757.5|6754.5|20
1617068100000|2021-03-30 01:35:00|6759.3|6756.3|6757.5|6754.5|6760.5|6757.5|6757.5|6754.5|23
1617068400000|2021-03-30 01:40:00|6757.8|6754.8|6759.5|6756.5|6759.5|6756.5|6757.5|6754.5|21
1617068700000|2021-03-30 01:45:00|6759.8|6756.8|6757.5|6754.5|6760|6757|6757|6754|29
1617069000000|2021-03-30 01:50:00|6757.8|6754.8|6759.3|6756.3|6760|6757|6757.5|6754.5|8
1617069300000|2021-03-30 01:55:00|6759.5|6756.5|6759.3|6756.3|6760|6757|6757.8|6754.8|5
1617069600000|2021-03-30 02:00:00|6759.5|6756.5|6760|6757|6760|6757|6758.8|6755.8|8
1617069900000|2021-03-30 02:05:00|6759.8|6756.8|6759.3|6756.3|6760|6757|6758.3|6755.3|10
1617070200000|2021-03-30 02:10:00|6759.8|6756.8|6762|6759|6762|6759|6759|6756|14
1617070500000|2021-03-30 02:15:00|6762.3|6759.3|6763.8|6760.8|6763.8|6760.8|6761.5|6758.5|18
1617070800000|2021-03-30 02:20:00|6763.5|6760.5|6765.5|6762.5|6765.8|6762.8|6763.5|6760.5|8
1617071100000|2021-03-30 02:25:00|6765.8|6762.8|6767|6764|6767|6764|6764.8|6761.8|21
1617071400000|2021-03-30 02:30:00|6767.3|6764.3|6768|6765|6768.3|6765.3|6766.8|6763.8|14
1617071700000|2021-03-30 02:35:00|6767.8|6764.8|6768|6765|6768|6765|6766.5|6763.5|2
1617072000000|2021-03-30 02:40:00|6768.3|6765.3|6767.8|6764.8|6768.5|6765.5|6767|6764|14
1617072300000|2021-03-30 02:45:00|6768|6765|6765.8|6762.8|6768.3|6765.3|6765.8|6762.8|5
1617072600000|2021-03-30 02:50:00|6766|6763|6765.8|6762.8|6766.3|6763.3|6765.5|6762.5|0
1617072900000|2021-03-30 02:55:00|6765.5|6762.5|6763.8|6760.8|6766.8|6763.8|6763.3|6760.3|7
1617073200000|2021-03-30 03:00:00|6763.5|6760.5|6765|6762|6765|6762|6763.3|6760.3|3
1617073500000|2021-03-30 03:05:00|6765.3|6762.3|6766.5|6763.5|6767.8|6764.8|6765.3|6762.3|5
1617073800000|2021-03-30 03:10:00|6766.8|6763.8|6768.5|6765.5|6769|6766|6766.5|6763.5|1
1617074100000|2021-03-30 03:15:00|6768.8|6765.8|6771.3|6768.3|6771.5|6768.5|6768.3|6765.3|16
1617074400000|2021-03-30 03:20:00|6771|6768|6769.5|6766.5|6772.3|6769.3|6768|6765|16
1617074700000|2021-03-30 03:25:00|6769.3|6766.3|6768.8|6765.8|6769.8|6766.8|6768.8|6765.8|5
1617075000000|2021-03-30 03:30:00|6769|6766|6769.3|6766.3|6771.3|6768.3|6768.3|6765.3|7
1617075300000|2021-03-30 03:35:00|6769.5|6766.5|6772.3|6769.3|6772.8|6769.8|6769.3|6766.3|3
1617075600000|2021-03-30 03:40:00|6772|6769|6773.3|6770.3|6773.5|6770.5|6771.5|6768.5|1
1617075900000|2021-03-30 03:45:00|6773.5|6770.5|6773|6770|6773.5|6770.5|6772|6769|1
1617076200000|2021-03-30 03:50:00|6773.3|6770.3|6771.3|6768.3|6773.3|6770.3|6771|6768|3
1617076500000|2021-03-30 03:55:00|6771|6768|6772.3|6769.3|6772.8|6769.8|6770.8|6767.8|2
1617076800000|2021-03-30 04:00:00|6772.5|6769.5|6769.8|6766.8|6772.5|6769.5|6769.8|6766.8|2
1617077100000|2021-03-30 04:05:00|6770|6767|6767.3|6764.3|6770|6767|6767.3|6764.3|1
1617077400000|2021-03-30 04:10:00|6767.5|6764.5|6766.8|6763.8|6768.3|6765.3|6766.8|6763.8|1
1617077700000|2021-03-30 04:15:00|6767|6764|6768.5|6765.5|6769|6766|6766.5|6763.5|19
1617078000000|2021-03-30 04:20:00|6768.8|6765.8|6768.5|6765.5|6769.3|6766.3|6767.8|6764.8|16
1617078300000|2021-03-30 04:25:00|6768.3|6765.3|6766|6763|6769|6766|6765.8|6762.8|15
1617078600000|2021-03-30 04:30:00|6766.3|6763.3|6764.5|6761.5|6766.5|6763.5|6763.8|6760.8|22
1617078900000|2021-03-30 04:35:00|6764.8|6761.8|6764.3|6761.3|6766.5|6763.5|6764|6761|31
1617079200000|2021-03-30 04:40:00|6764.5|6761.5|6767|6764|6767|6764|6764.3|6761.3|13
1617079500000|2021-03-30 04:45:00|6767.3|6764.3|6767.8|6764.8|6768|6765|6766.5|6763.5|15
1617079800000|2021-03-30 04:50:00|6767.3|6764.3|6767.3|6764.3|6768|6765|6767|6764|5
1617080100000|2021-03-30 04:55:00|6767|6764|6767.3|6764.3|6767.3|6764.3|6766.3|6763.3|1
1617080400000|2021-03-30 05:00:00|6767|6764|6764.3|6761.3|6767|6764|6761.5|6758.5|26
1617080700000|2021-03-30 05:05:00|6764|6761|6762.5|6759.5|6764|6761|6761.5|6758.5|14
1617081000000|2021-03-30 05:10:00|6762.3|6759.3|6761.8|6758.8|6763.3|6760.3|6761.5|6758.5|5
1617081300000|2021-03-30 05:15:00|6762|6759|6762.5|6759.5|6763|6760|6761.5|6758.5|18
1617081600000|2021-03-30 05:20:00|6762.3|6759.3|6762.5|6759.5|6762.5|6759.5|6761.5|6758.5|12
1617081900000|2021-03-30 05:25:00|6762.3|6759.3|6762.5|6759.5|6763.3|6760.3|6762|6759|46
1617082200000|2021-03-30 05:30:00|6762.8|6759.8|6765.8|6762.8|6765.8|6762.8|6762.8|6759.8|60
1617082500000|2021-03-30 05:35:00|6765.5|6762.5|6764.5|6761.5|6765.8|6762.8|6764.5|6761.5|12
1617082800000|2021-03-30 05:40:00|6764.3|6761.3|6764.8|6761.8|6765.3|6762.3|6764|6761|2
1617083100000|2021-03-30 05:45:00|6765|6762|6768.3|6765.3|6768.5|6765.5|6764.8|6761.8|36
1617083400000|2021-03-30 05:50:00|6768.5|6765.5|6769.8|6766.8|6770.3|6767.3|6767.5|6764.5|30
1617083700000|2021-03-30 05:55:00|6769.5|6766.5|6769.5|6766.5|6770|6767|6768|6765|48
1617084000000|2021-03-30 06:00:00|6769.8|6766.8|6767.8|6765.8|6771|6769|6766.8|6764.8|142
1617084300000|2021-03-30 06:05:00|6768|6766|6767.5|6765.5|6768|6766|6764.5|6762.5|74
1617084600000|2021-03-30 06:10:00|6767.8|6765.8|6769|6767|6769.5|6767.5|6766.5|6764.5|40
1617084900000|2021-03-30 06:15:00|6769.5|6767.5|6773.5|6771.5|6774|6772|6769.3|6767.3|59
1617085200000|2021-03-30 06:20:00|6773.8|6771.8|6772.5|6770.5|6776.3|6774.3|6772|6770|113
1617085500000|2021-03-30 06:25:00|6772.8|6770.8|6770.8|6768.8|6772.8|6770.8|6770.3|6768.3|74
1617085800000|2021-03-30 06:30:00|6771|6769|6770|6768|6772.8|6770.8|6770|6768|77
1617086100000|2021-03-30 06:35:00|6769.8|6767.8|6768.5|6766.5|6769.8|6767.8|6767.8|6765.8|56
1617086400000|2021-03-30 06:40:00|6768.3|6766.3|6766|6764|6768.8|6766.8|6764.5|6762.5|171
1617086700000|2021-03-30 06:45:00|6766.3|6764.3|6770.5|6768.5|6770.5|6768.5|6766|6764|53
1617087000000|2021-03-30 06:50:00|6770.3|6768.3|6771|6769|6772.5|6770.5|6769.5|6767.5|50
1617087300000|2021-03-30 06:55:00|6770.8|6768.8|6773.3|6771.3|6773.3|6771.3|6768.3|6766.3|248
1617087600000|2021-03-30 07:00:00|6772.8|6771.8|6778.3|6777.3|6783.8|6782.8|6769.5|6768.5|2640
1617087900000|2021-03-30 07:05:00|6778.8|6777.8|6779.3|6778.3|6786.3|6785.3|6777.8|6776.8|1061
1617088200000|2021-03-30 07:10:00|6779.5|6778.5|6784|6783|6786.3|6785.3|6777.8|6776.8|1042
1617088500000|2021-03-30 07:15:00|6784.5|6783.5|6783.5|6782.5|6787|6786|6782|6781|649
1617088800000|2021-03-30 07:20:00|6783.8|6782.8|6787.8|6786.8|6788.8|6787.8|6782.5|6781.5|433
1617089100000|2021-03-30 07:25:00|6787.5|6786.5|6787.8|6786.8|6789.8|6788.8|6782.8|6781.8|633
1617089400000|2021-03-30 07:30:00|6787.5|6786.5|6792|6791|6794|6793|6786.8|6785.8|849
1617089700000|2021-03-30 07:35:00|6791.8|6790.8|6788.8|6787.8|6793.8|6792.8|6787.8|6786.8|660
1617090000000|2021-03-30 07:40:00|6787.9|6786.9|6780.9|6779.9|6788.4|6787.4|6779.9|6778.9|888
1617090300000|2021-03-30 07:45:00|6781.4|6780.4|6782.1|6781.1|6784.4|6783.4|6779.4|6778.4|485
1617090600000|2021-03-30 07:50:00|6781.9|6780.9|6782.4|6781.4|6783.4|6782.4|6778.6|6777.6|365
1617090900000|2021-03-30 07:55:00|6782.6|6781.6|6778.6|6777.6|6783.9|6782.9|6777.6|6776.6|285
1617091200000|2021-03-30 08:00:00|6778.4|6777.4|6786.4|6785.4|6786.4|6785.4|6777.4|6776.4|454
1617091500000|2021-03-30 08:05:00|6785.9|6784.9|6784.4|6783.4|6787.9|6786.9|6783.9|6782.9|609
1617091800000|2021-03-30 08:10:00|6784.6|6783.6|6780.6|6779.6|6786.4|6785.4|6779.4|6778.4|1090
1617092100000|2021-03-30 08:15:00|6780.9|6779.9|6777.4|6776.4|6780.9|6779.9|6775.4|6774.4|605
1617092400000|2021-03-30 08:20:00|6777.1|6776.1|6774.9|6773.9|6778.4|6777.4|6774.9|6773.9|457
1617092700000|2021-03-30 08:25:00|6774.6|6773.6|6779.4|6778.4|6781.4|6780.4|6771.1|6770.1|524
1617093000000|2021-03-30 08:30:00|6779.1|6778.1|6779.4|6778.4|6781.1|6780.1|6778.4|6777.4|387
1617093300000|2021-03-30 08:35:00|6779.1|6778.1|6775.9|6774.9|6779.4|6778.4|6774.1|6773.1|318
1617093600000|2021-03-30 08:40:00|6775.4|6774.4|6769.9|6768.9|6775.9|6774.9|6769.6|6768.6|291
1617093900000|2021-03-30 08:45:00|6769.4|6768.4|6769.9|6768.9|6770.4|6769.4|6765.9|6764.9|327
1617094200000|2021-03-30 08:50:00|6770.1|6769.1|6766.4|6765.4|6771.1|6770.1|6764.6|6763.6|171
1617094500000|2021-03-30 08:55:00|6766.6|6765.6|6765.6|6764.6|6767.4|6766.4|6763.9|6762.9|190
1617094800000|2021-03-30 09:00:00|6765.4|6764.4|6761.9|6760.9|6765.9|6764.9|6759.4|6758.4|257
1617095100000|2021-03-30 09:05:00|6761.1|6760.1|6762.9|6761.9|6763.4|6762.4|6760.4|6759.4|253
1617095400000|2021-03-30 09:10:00|6762.6|6761.6|6762.6|6761.6|6764.9|6763.9|6761.9|6760.9|205
1617095700000|2021-03-30 09:15:00|6762.4|6761.4|6760.9|6759.9|6762.9|6761.9|6759.9|6758.9|283
1617096000000|2021-03-30 09:20:00|6760.4|6759.4|6764.9|6763.9|6765.4|6764.4|6760.1|6759.1|216
1617096300000|2021-03-30 09:25:00|6764.6|6763.6|6762.6|6761.6|6765.4|6764.4|6761.9|6760.9|180
1617096600000|2021-03-30 09:30:00|6762.4|6761.4|6761.9|6760.9|6762.4|6761.4|6758.4|6757.4|219
1617096900000|2021-03-30 09:35:00|6761.4|6760.4|6760.4|6759.4|6761.6|6760.6|6759.9|6758.9|196
1617097200000|2021-03-30 09:40:00|6760.1|6759.1|6756.4|6755.4|6760.4|6759.4|6755.9|6754.9|248
1617097500000|2021-03-30 09:45:00|6756.1|6755.1|6759.4|6758.4|6759.9|6758.9|6755.1|6754.1|174
1617097800000|2021-03-30 09:50:00|6760.4|6759.4|6758.4|6757.4|6760.4|6759.4|6758.1|6757.1|150
1617098100000|2021-03-30 09:55:00|6758.6|6757.6|6760.9|6759.9|6760.9|6759.9|6758.4|6757.4|151
1617098400000|2021-03-30 10:00:00|6760.6|6759.6|6757.9|6756.9|6761.9|6760.9|6757.9|6756.9|244
1617098700000|2021-03-30 10:05:00|6757.6|6756.6|6759.4|6758.4|6759.9|6758.9|6757.4|6756.4|279
1617099000000|2021-03-30 10:10:00|6759.1|6758.1|6763.4|6762.4|6763.9|6762.9|6758.9|6757.9|284
1617099300000|2021-03-30 10:15:00|6763.1|6762.1|6765.9|6764.9|6766.4|6765.4|6761.9|6760.9|474
1617099600000|2021-03-30 10:20:00|6765.6|6764.6|6765.6|6764.6|6767.4|6766.4|6764.9|6763.9|308
1617099900000|2021-03-30 10:25:00|6765.4|6764.4|6767.4|6766.4|6767.9|6766.9|6765.4|6764.4|296
1617100200000|2021-03-30 10:30:00|6767.1|6766.1|6766.9|6765.9|6767.9|6766.9|6765.9|6764.9|183
1617100500000|2021-03-30 10:35:00|6766.6|6765.6|6762.9|6761.9|6766.6|6765.6|6762.9|6761.9|363
1617100800000|2021-03-30 10:40:00|6762.6|6761.6|6759.1|6758.1|6763.4|6762.4|6758.9|6757.9|284
1617101100000|2021-03-30 10:45:00|6758.9|6757.9|6758.6|6757.6|6761.1|6760.1|6757.4|6756.4|231
1617101400000|2021-03-30 10:50:00|6758.4|6757.4|6757.4|6756.4|6758.4|6757.4|6755.9|6754.9|242
1617101700000|2021-03-30 10:55:00|6757.1|6756.1|6760.6|6759.6|6760.6|6759.6|6756.4|6755.4|231
1617102000000|2021-03-30 11:00:00|6760.4|6759.4|6752.4|6751.4|6760.4|6759.4|6750.9|6749.9|411
1617102300000|2021-03-30 11:05:00|6751.9|6750.9|6747.4|6746.4|6751.9|6750.9|6747.4|6746.4|309
1617102600000|2021-03-30 11:10:00|6747.1|6746.1|6744.9|6743.9|6748.9|6747.9|6744.4|6743.4|359
1617102900000|2021-03-30 11:15:00|6744.6|6743.6|6741.4|6740.4|6744.9|6743.9|6739.4|6738.4|497
1617103200000|2021-03-30 11:20:00|6741.1|6740.1|6746.4|6745.4|6746.9|6745.9|6739.1|6738.1|389
1617103500000|2021-03-30 11:25:00|6746.1|6745.1|6747.1|6746.1|6747.9|6746.9|6743.6|6742.6|218
1617103800000|2021-03-30 11:30:00|6746.9|6745.9|6748.4|6747.4|6749.4|6748.4|6745.9|6744.9|252
1617104100000|2021-03-30 11:35:00|6748.1|6747.1|6746.9|6745.9|6749.1|6748.1|6745.9|6744.9|261
1617104400000|2021-03-30 11:40:00|6748.6|6747.6|6749.1|6748.1|6749.1|6748.1|6744.6|6743.6|206
1617104700000|2021-03-30 11:45:00|6748.6|6747.6|6746.3|6745.3|6749.3|6748.3|6745.1|6744.1|274
1617105000000|2021-03-30 11:50:00|6746.1|6745.1|6745.6|6744.6|6746.6|6745.6|6744.1|6743.1|156
1617105300000|2021-03-30 11:55:00|6745.1|6744.1|6747.3|6746.3|6747.6|6746.6|6744.8|6743.8|174
1617105600000|2021-03-30 12:00:00|6747.6|6746.6|6745.6|6744.6|6747.6|6746.6|6745.3|6744.3|269
1617105900000|2021-03-30 12:05:00|6745.3|6744.3|6745.6|6744.6|6748.6|6747.6|6745.3|6744.3|220
1617106200000|2021-03-30 12:10:00|6746.1|6745.1|6744.6|6743.6|6747.1|6746.1|6744.1|6743.1|310
1617106500000|2021-03-30 12:15:00|6744.1|6743.1|6745.6|6744.6|6747.1|6746.1|6743.6|6742.6|200
1617106800000|2021-03-30 12:20:00|6745.8|6744.8|6743.8|6742.8|6746.1|6745.1|6742.6|6741.6|266
1617107100000|2021-03-30 12:25:00|6744.1|6743.1|6742.1|6741.1|6744.1|6743.1|6741.6|6740.6|243
1617107400000|2021-03-30 12:30:00|6742.3|6741.3|6736.1|6735.1|6743.1|6742.1|6736.1|6735.1|395
1617107700000|2021-03-30 12:35:00|6735.6|6734.6|6732.1|6731.1|6735.6|6734.6|6732.1|6731.1|462
1617108000000|2021-03-30 12:40:00|6731.8|6730.8|6731.1|6730.1|6732.1|6731.1|6729.6|6728.6|639
1617108300000|2021-03-30 12:45:00|6730.8|6729.8|6738.1|6737.1|6738.1|6737.1|6729.6|6728.6|627
1617108600000|2021-03-30 12:50:00|6737.8|6736.8|6740.1|6739.1|6741.6|6740.6|6737.3|6736.3|308
1617108900000|2021-03-30 12:55:00|6739.8|6738.8|6741.3|6740.3|6743.1|6742.1|6738.8|6737.8|418
1617109200000|2021-03-30 13:00:00|6741.1|6740.1|6739.6|6738.6|6741.1|6740.1|6737.6|6736.6|640
1617109500000|2021-03-30 13:05:00|6739.3|6738.3|6738.1|6737.1|6739.3|6738.3|6735.6|6734.6|427
1617109800000|2021-03-30 13:10:00|6737.8|6736.8|6739.3|6738.3|6740.6|6739.6|6736.6|6735.6|377
1617110100000|2021-03-30 13:15:00|6739.1|6738.1|6742.1|6741.1|6742.6|6741.6|6737.8|6736.8|291
1617110400000|2021-03-30 13:20:00|6742.3|6741.3|6744.6|6743.6|6744.6|6743.6|6741.6|6740.6|291
1617110700000|2021-03-30 13:25:00|6744.3|6743.3|6747.1|6746.1|6747.6|6746.6|6743.1|6742.1|378
1617111000000|2021-03-30 13:30:00|6747.6|6746.6|6748.1|6747.1|6750.6|6749.6|6744.6|6743.6|880
1617111300000|2021-03-30 13:35:00|6747.8|6746.8|6752.1|6751.1|6753.1|6752.1|6747.8|6746.8|760
1617111600000|2021-03-30 13:40:00|6751.8|6750.8|6752.3|6751.3|6753.6|6752.6|6747.6|6746.6|400
1617111900000|2021-03-30 13:45:00|6752.6|6751.6|6753.6|6752.6|6755.6|6754.6|6750.3|6749.3|650
1617112200000|2021-03-30 13:50:00|6753.1|6752.1|6758.6|6757.6|6758.6|6757.6|6749.8|6748.8|734
1617112500000|2021-03-30 13:55:00|6759.1|6758.1|6764.3|6763.3|6764.6|6763.6|6758.1|6757.1|836
1617112800000|2021-03-30 14:00:00|6764.6|6763.6|6767.6|6766.6|6770.1|6769.1|6764.6|6763.6|948
1617113100000|2021-03-30 14:05:00|6767.8|6766.8|6769.8|6768.8|6770.6|6769.6|6764.6|6763.6|894
1617113400000|2021-03-30 14:10:00|6768.5|6767.5|6769.8|6768.8|6770.3|6769.3|6765.3|6764.3|566
1617113700000|2021-03-30 14:15:00|6770.3|6769.3|6767.5|6766.5|6770.3|6769.3|6765.3|6764.3|583
1617114000000|2021-03-30 14:20:00|6767.8|6766.8|6769.8|6768.8|6769.8|6768.8|6764.8|6763.8|668
1617114300000|2021-03-30 14:25:00|6770.3|6769.3|6773.3|6772.3|6774.3|6773.3|6768.5|6767.5|745
1617114600000|2021-03-30 14:30:00|6772.8|6771.8|6773.8|6772.8|6774.3|6773.3|6770.3|6769.3|557
1617114900000|2021-03-30 14:35:00|6774.3|6773.3|6774.3|6773.3|6774.8|6773.8|6769.8|6768.8|593
1617115200000|2021-03-30 14:40:00|6774.8|6773.8|6778.8|6777.8|6783.8|6782.8|6774.8|6773.8|1290
1617115500000|2021-03-30 14:45:00|6779.3|6778.3|6783|6782|6783.3|6782.3|6778.3|6777.3|588
1617115800000|2021-03-30 14:50:00|6782.8|6781.8|6773.3|6772.3|6783.3|6782.3|6772.8|6771.8|794
1617116100000|2021-03-30 14:55:00|6773|6772|6771.8|6770.8|6774.3|6773.3|6768.8|6767.8|921
1617116400000|2021-03-30 15:00:00|6771.3|6770.3|6776.8|6775.8|6777.3|6776.3|6770.3|6769.3|521
1617116700000|2021-03-30 15:05:00|6776.5|6775.5|6777.8|6776.8|6778.3|6777.3|6775.3|6774.3|542
1617117000000|2021-03-30 15:10:00|6777.3|6776.3|6780.8|6779.8|6780.8|6779.8|6776.8|6775.8|829
1617117300000|2021-03-30 15:15:00|6781.3|6780.3|6783.3|6782.3|6783.8|6782.8|6779.3|6778.3|997
1617117600000|2021-03-30 15:20:00|6783.8|6782.8|6782.3|6781.3|6783.8|6782.8|6779.8|6778.8|879
1617117900000|2021-03-30 15:25:00|6782|6781|6782|6780|6783.8|6782.3|6776.8|6775.8|3440
1617118200000|2021-03-30 15:30:00|6782.3|6780.3|6775.3|6773.3|6782.8|6780.8|6772.8|6770.8|6118
1617118500000|2021-03-30 15:35:00|6775|6773|6775.8|6773.8|6778.3|6776.3|6773.3|6771.3|1483
1617118800000|2021-03-30 15:40:00|6776.8|6774.8|6779.8|6777.8|6779.8|6777.8|6776|6774|461
1617119100000|2021-03-30 15:45:00|6780|6778|6778.3|6776.3|6783.8|6781.8|6778|6776|594
1617119400000|2021-03-30 15:50:00|6778.5|6776.5|6777.3|6775.3|6779.3|6777.3|6775.3|6773.3|306
1617119700000|2021-03-30 15:55:00|6776.8|6774.8|6775.8|6773.8|6776.8|6774.8|6774.3|6772.3|238
1617120000000|2021-03-30 16:00:00|6775.3|6773.3|6776.3|6774.3|6778|6776|6774.8|6772.8|162
1617120300000|2021-03-30 16:05:00|6776.5|6774.5|6777.8|6775.8|6777.8|6775.8|6775.8|6773.8|204
1617120600000|2021-03-30 16:10:00|6778|6776|6777.3|6775.3|6778.3|6776.3|6775.3|6773.3|264
1617120900000|2021-03-30 16:15:00|6777.8|6775.8|6778.3|6776.3|6780.3|6778.3|6776.5|6774.5|549
1617121200000|2021-03-30 16:20:00|6778|6776|6778.8|6776.8|6778.8|6776.8|6775|6773|107
1617121500000|2021-03-30 16:25:00|6779|6777|6778.8|6776.8|6780.3|6778.3|6778.3|6776.3|113
1617121800000|2021-03-30 16:30:00|6778.5|6776.5|6778.8|6776.8|6779.8|6777.8|6776.8|6774.8|119
1617122100000|2021-03-30 16:35:00|6778.5|6776.5|6778.5|6776.5|6780.3|6778.3|6777.8|6775.8|76
1617122400000|2021-03-30 16:40:00|6778.8|6776.8|6775.5|6773.5|6779.3|6777.3|6775|6773|75
1617122700000|2021-03-30 16:45:00|6775.3|6773.3|6775.8|6773.8|6777|6775|6774.8|6772.8|62
1617123000000|2021-03-30 16:50:00|6775.5|6773.5|6773.5|6771.5|6776.3|6774.3|6772.3|6770.3|136
1617123300000|2021-03-30 16:55:00|6773.8|6771.8|6775.5|6773.5|6775.8|6773.8|6773.3|6771.3|110
1617123600000|2021-03-30 17:00:00|6775.8|6773.8|6772.8|6770.8|6775.8|6773.8|6772|6770|65
1617123900000|2021-03-30 17:05:00|6772.5|6770.5|6770.5|6768.5|6773.3|6771.3|6769.8|6767.8|86
1617124200000|2021-03-30 17:10:00|6770.3|6768.3|6772.5|6770.5|6772.8|6770.8|6770.3|6768.3|45
1617124500000|2021-03-30 17:15:00|6772.3|6770.3|6773.8|6771.8|6774.3|6772.3|6772.3|6770.3|19
1617124800000|2021-03-30 17:20:00|6774|6772|6777.8|6775.8|6777.8|6775.8|6774|6772|81
1617125100000|2021-03-30 17:25:00|6777.5|6775.5|6777.3|6775.3|6778.8|6776.8|6776.8|6774.8|78
1617125400000|2021-03-30 17:30:00|6777.5|6775.5|6775|6773|6778|6776|6773.8|6771.8|74
1617125700000|2021-03-30 17:35:00|6774.8|6772.8|6778.5|6776.5|6778.8|6776.8|6773.8|6771.8|69
1617126000000|2021-03-30 17:40:00|6778.3|6776.3|6777|6775|6779.5|6777.5|6776.8|6774.8|40
1617126300000|2021-03-30 17:45:00|6776.8|6774.8|6775.5|6773.5|6778.8|6776.8|6775.3|6773.3|31
1617126600000|2021-03-30 17:50:00|6775.8|6773.8|6776.5|6774.5|6777.8|6775.8|6775|6773|46
1617126900000|2021-03-30 17:55:00|6776.8|6774.8|6775|6773|6776.8|6774.8|6775|6773|20
1617127200000|2021-03-30 18:00:00|6774.8|6772.8|6773.8|6771.8|6775.3|6773.3|6772.5|6770.5|45
1617127500000|2021-03-30 18:05:00|6774|6772|6778.5|6776.5|6778.8|6776.8|6773.3|6771.3|35
1617127800000|2021-03-30 18:10:00|6778.3|6776.3|6778.8|6776.8|6779|6777|6776|6774|33
1617128100000|2021-03-30 18:15:00|6778.5|6776.5|6779|6777|6781|6779|6778|6776|22
1617128400000|2021-03-30 18:20:00|6779.3|6777.3|6779|6777|6780.3|6778.3|6776.3|6774.3|40
1617128700000|2021-03-30 18:25:00|6779.3|6777.3|6779|6777|6780.3|6778.3|6778.5|6776.5|113
1617129000000|2021-03-30 18:30:00|6779.3|6777.3|6781|6779|6782.5|6780.5|6778.5|6776.5|59
1617129300000|2021-03-30 18:35:00|6780.3|6778.3|6779.5|6777.5|6781.3|6779.3|6779.3|6777.3|122
1617129600000|2021-03-30 18:40:00|6779.3|6777.3|6780|6778|6782|6780|6778.8|6776.8|73
1617129900000|2021-03-30 18:45:00|6780.3|6778.3|6780|6778|6781.3|6779.3|6778.8|6776.8|75
1617130200000|2021-03-30 18:50:00|6780.3|6778.3|6781|6779|6782|6780|6778.3|6776.3|56
1617130500000|2021-03-30 18:55:00|6781.3|6779.3|6783.3|6781.3|6785.3|6783.3|6779.8|6777.8|158
1617130800000|2021-03-30 19:00:00|6783.5|6781.5|6783|6781|6784|6782|6781.8|6779.8|237
1617131100000|2021-03-30 19:05:00|6782.8|6780.8|6781.3|6779.3|6783|6781|6781.3|6779.3|94
1617131400000|2021-03-30 19:10:00|6781.5|6779.5|6779.8|6777.8|6781.8|6779.8|6778.3|6776.3|89
1617131700000|2021-03-30 19:15:00|6780|6778|6780.3|6778.3|6781.3|6779.3|6779.3|6777.3|67
1617132000000|2021-03-30 19:20:00|6779.8|6777.8|6780.8|6778.8|6780.8|6778.8|6778.8|6776.8|100
1617132300000|2021-03-30 19:25:00|6781|6779|6779.8|6777.8|6781|6779|6779.5|6777.5|64
1617132600000|2021-03-30 19:30:00|6780|6778|6778.8|6776.8|6781.3|6779.3|6778.8|6776.8|172
1617132900000|2021-03-30 19:35:00|6779|6777|6775.3|6773.3|6779.3|6777.3|6775|6773|168
1617133200000|2021-03-30 19:40:00|6775.5|6773.5|6773.5|6771.5|6776.3|6774.3|6773.3|6771.3|144
1617133500000|2021-03-30 19:45:00|6773.3|6771.3|6772.3|6770.3|6774.8|6772.8|6772|6770|260
1617133800000|2021-03-30 19:50:00|6772.5|6770.5|6769.5|6767.5|6773.3|6771.3|6768.8|6766.8|266
1617134100000|2021-03-30 19:55:00|6769.8|6767.8|6781.4|6777.4|6781.4|6777.4|6765.8|6763.8|565
1617134400000|2021-03-30 20:00:00|6782.1|6778.1|6772.2|6768.2|6782.1|6778.1|6772.2|6768.2|1
1617134700000|2021-03-30 20:05:00|6772.5|6768.5|6771.9|6767.9|6773.4|6769.4|6771.4|6767.4|0
1617135000000|2021-03-30 20:10:00|6771.6|6767.6|6773.2|6769.2|6774.4|6770.4|6771.6|6767.6|0
1617135300000|2021-03-30 20:15:00|6772.9|6768.9|6772.4|6768.4|6773.2|6769.2|6772.3|6768.3|0
1617135600000|2021-03-30 20:20:00|6772.3|6768.3|6772.7|6768.7|6772.8|6768.8|6772.2|6768.2|0
1617135900000|2021-03-30 20:25:00|6772.8|6768.8|6773.5|6769.5|6773.6|6769.6|6772.7|6768.7|0
1617136200000|2021-03-30 20:30:00|6774.4|6770.4|6772.8|6768.8|6774.8|6770.8|6772|6768|0
1617136500000|2021-03-30 20:35:00|6773.2|6769.2|6775.6|6771.6|6775.9|6771.9|6772.8|6768.8|0
1617136800000|2021-03-30 20:40:00|6775.9|6771.9|6778|6774|6778.4|6774.4|6775.3|6771.3|0
1617137100000|2021-03-30 20:45:00|6778.3|6774.3|6775.2|6771.2|6778.5|6774.5|6775.2|6771.2|0
1617137400000|2021-03-30 20:50:00|6775.6|6771.6|6775.8|6771.8|6775.8|6771.8|6775.2|6771.2|0
1617137700000|2021-03-30 20:55:00|6775.7|6771.7|6776.6|6772.6|6776.8|6772.8|6775.4|6771.4|0
1617138000000|2021-03-30 21:00:00|6776.5|6772.5|6776.8|6772.8|6776.9|6772.9|6776.5|6772.5|0
1617138300000|2021-03-30 21:05:00|6776.7|6772.7|6776.3|6772.3|6776.8|6772.8|6776.3|6772.3|0
1617138600000|2021-03-30 21:10:00|6776|6772|6776.3|6772.3|6776.3|6772.3|6775.8|6771.8|0
1617138900000|2021-03-30 21:15:00|6776.1|6772.1|6774.1|6770.1|6776.7|6772.7|6774.1|6770.1|0
1617139200000|2021-03-30 21:20:00|6774.3|6770.3|6773.8|6769.8|6775.2|6771.2|6773.5|6769.5|0
1617139500000|2021-03-30 21:25:00|6774.2|6770.2|6773.9|6769.9|6774.2|6770.2|6773.6|6769.6|0
1617139800000|2021-03-30 21:30:00|6774|6770|6774.1|6770.1|6774.2|6770.2|6774|6770|0
1617140100000|2021-03-30 21:35:00|6774.3|6770.3|6774.2|6770.2|6774.3|6770.3|6774.2|6770.2|0
1617140400000|2021-03-30 21:40:00|6774.3|6770.3|6774.3|6770.3|6774.3|6770.3|6774.3|6770.3|0
1617140700000|2021-03-30 21:45:00|6774.2|6770.2|6774.3|6770.3|6774.3|6770.3|6774.1|6770.1|0
1617141000000|2021-03-30 21:50:00|6774.4|6770.4|6774.4|6770.4|6774.4|6770.4|6774.4|6770.4|0
1617141300000|2021-03-30 21:55:00|6774.3|6770.3|6774.2|6770.2|6774.4|6770.4|6774.2|6770.2|0
1617141600000|2021-03-30 22:00:00|6773.9|6769.9|6771.3|6767.3|6775.1|6771.1|6771.3|6767.3|0
1617141900000|2021-03-30 22:05:00|6771.5|6767.5|6768.4|6764.4|6771.5|6767.5|6768.3|6764.3|0
1617142200000|2021-03-30 22:10:00|6769|6765|6771.1|6767.1|6771.1|6767.1|6768.7|6764.7|0
1617142500000|2021-03-30 22:15:00|6771.4|6767.4|6769.5|6765.5|6771.4|6767.4|6767.8|6763.8|0
1617142800000|2021-03-30 22:20:00|6769.7|6765.7|6772|6768|6772|6768|6769.7|6765.7|0
1617143100000|2021-03-30 22:25:00|6772.2|6768.2|6773.1|6769.1|6773.1|6769.1|6771.7|6767.7|0
1617143400000|2021-03-30 22:30:00|6773.4|6769.4|6772.1|6768.1|6773.7|6769.7|6772.1|6768.1|0
1617143700000|2021-03-30 22:35:00|6772.3|6768.3|6773|6769|6773|6769|6770.7|6766.7|0
1617144000000|2021-03-30 22:40:00|6773.2|6769.2|6771.3|6767.3|6773.4|6769.4|6770.9|6766.9|0
1617144300000|2021-03-30 22:45:00|6771.1|6767.1|6771|6767|6771.7|6767.7|6770.6|6766.6|0
1617144600000|2021-03-30 22:50:00|6771.1|6767.1|6771.2|6767.2|6771.7|6767.7|6770.5|6766.5|0
1617144900000|2021-03-30 22:55:00|6770.9|6766.9|6772.2|6768.2|6772.3|6768.3|6770.9|6766.9|0
1617145200000|2021-03-30 23:00:00|6771.9|6767.9|6770.5|6766.5|6771.9|6767.9|6769.5|6765.5|0
1617145500000|2021-03-30 23:05:00|6770.8|6766.8|6772.1|6768.1|6773.2|6769.2|6770.8|6766.8|0
1617145800000|2021-03-30 23:10:00|6772.5|6768.5|6773.6|6769.6|6774.2|6770.2|6772.5|6768.5|0
1617146100000|2021-03-30 23:15:00|6773.4|6769.4|6776.5|6772.5|6776.5|6772.5|6773.4|6769.4|0
1617146400000|2021-03-30 23:20:00|6776.8|6772.8|6777.2|6773.2|6777.5|6773.5|6775.1|6771.1|0
1617146700000|2021-03-30 23:25:00|6777|6773|6778.3|6774.3|6779.2|6775.2|6777|6773|0
1617147000000|2021-03-30 23:30:00|6778.6|6774.6|6778.3|6774.3|6781|6777|6778|6774|0
1617147300000|2021-03-30 23:35:00|6778.5|6774.5|6778.6|6774.6|6778.6|6774.6|6777.6|6773.6|0
1617147600000|2021-03-30 23:40:00|6778.2|6774.2|6777.9|6773.9|6778.2|6774.2|6777.5|6773.5|0
1617147900000|2021-03-30 23:45:00|6777.5|6773.5|6777.9|6773.9|6778.6|6774.6|6777.5|6773.5|0
1617148200000|2021-03-30 23:50:00|6777.5|6773.5|6778.5|6774.5|6778.9|6774.9|6777.4|6773.4|0
1617148500000|2021-03-30 23:55:00|6778.2|6774.2|6779.6|6775.6|6780.2|6776.2|6777.9|6773.9|0
1617148800000|2021-03-31 00:00:00|6779.9|6775.9|6772.5|6769.5|6779.9|6775.9|6768.3|6765.3|129
1617149100000|2021-03-31 00:05:00|6772.8|6769.8|6773.3|6770.3|6775.5|6772.5|6772|6769|27
1617149400000|2021-03-31 00:10:00|6773.5|6770.5|6774.8|6771.8|6775|6772|6773.5|6770.5|3
1617149700000|2021-03-31 00:15:00|6774.5|6771.5|6773.5|6770.5|6775|6772|6771.8|6768.8|74
1617150000000|2021-03-31 00:20:00|6773.8|6770.8|6776|6773|6776.8|6773.8|6773.5|6770.5|29
1617150300000|2021-03-31 00:25:00|6776.3|6773.3|6778.8|6775.8|6779.8|6776.8|6774.8|6771.8|28
1617150600000|2021-03-31 00:30:00|6778.5|6775.5|6781.5|6778.5|6781.8|6778.8|6778.5|6775.5|25
1617150900000|2021-03-31 00:35:00|6781.3|6778.3|6782.5|6779.5|6782.8|6779.8|6779.5|6776.5|12
1617151200000|2021-03-31 00:40:00|6782.3|6779.3|6782.3|6779.3|6783.5|6780.5|6781.8|6778.8|15
1617151500000|2021-03-31 00:45:00|6782|6779|6780.8|6777.8|6783|6780|6780.3|6777.3|18
1617151800000|2021-03-31 00:50:00|6781|6778|6781.8|6778.8|6782.5|6779.5|6780.3|6777.3|6
1617152100000|2021-03-31 00:55:00|6782|6779|6782|6779|6782.8|6779.8|6779.8|6776.8|16
1617152400000|2021-03-31 01:00:00|6781.8|6778.8|6780|6777|6782.8|6779.8|6778.8|6775.8|59
1617152700000|2021-03-31 01:05:00|6780.3|6777.3|6783.5|6780.5|6784|6781|6780|6777|11
1617153000000|2021-03-31 01:10:00|6783.8|6780.8|6784.8|6781.8|6785|6782|6783.5|6780.5|16
1617153300000|2021-03-31 01:15:00|6784.5|6781.5|6790.3|6787.3|6790.5|6787.5|6784.5|6781.5|45
1617153600000|2021-03-31 01:20:00|6790|6787|6789.5|6786.5|6790.5|6787.5|6788.3|6785.3|45
1617153900000|2021-03-31 01:25:00|6789.3|6786.3|6786.3|6783.3|6789.3|6786.3|6786.3|6783.3|73
1617154200000|2021-03-31 01:30:00|6786|6783|6785.5|6782.5|6786.5|6783.5|6783.5|6780.5|46
1617154500000|2021-03-31 01:35:00|6785.8|6782.8|6784.3|6781.3|6787.3|6784.3|6784.3|6781.3|7
1617154800000|2021-03-31 01:40:00|6784|6781|6780.5|6777.5|6784.3|6781.3|6780.3|6777.3|17
1617155100000|2021-03-31 01:45:00|6780.3|6777.3|6782.3|6779.3|6782.5|6779.5|6779.8|6776.8|9
1617155400000|2021-03-31 01:50:00|6782|6779|6782.3|6779.3|6782.3|6779.3|6780.8|6777.8|17
1617155700000|2021-03-31 01:55:00|6782|6779|6780.5|6777.5|6782.3|6779.3|6780.5|6777.5|8
1617156000000|2021-03-31 02:00:00|6780.3|6777.3|6780.8|6777.8|6781|6778|6779.8|6776.8|5
1617156300000|2021-03-31 02:05:00|6780.5|6777.5|6778.8|6775.8|6780.8|6777.8|6778.8|6775.8|14
1617156600000|2021-03-31 02:10:00|6779|6776|6778.5|6775.5|6779|6776|6777.8|6774.8|8
1617156900000|2021-03-31 02:15:00|6778.8|6775.8|6778.5|6775.5|6779.8|6776.8|6778|6775|17
1617157200000|2021-03-31 02:20:00|6778.3|6775.3|6776.3|6773.3|6778.5|6775.5|6775.8|6772.8|6
1617157500000|2021-03-31 02:25:00|6775.8|6772.8|6775.5|6772.5|6776.5|6773.5|6775.5|6772.5|13
1617157800000|2021-03-31 02:30:00|6775.8|6772.8|6773.5|6770.5|6775.8|6772.8|6773.5|6770.5|10
1617158100000|2021-03-31 02:35:00|6773.3|6770.3|6772|6769|6773.3|6770.3|6770.8|6767.8|28
1617158400000|2021-03-31 02:40:00|6771.8|6768.8|6772.5|6769.5|6772.8|6769.8|6771.5|6768.5|36
1617158700000|2021-03-31 02:45:00|6772.3|6769.3|6771.5|6768.5|6772.5|6769.5|6771.3|6768.3|7
1617159000000|2021-03-31 02:50:00|6771.3|6768.3|6769.3|6766.3|6771.8|6768.8|6766.8|6763.8|61
1617159300000|2021-03-31 02:55:00|6769|6766|6769.5|6766.5|6771|6768|6768.8|6765.8|70
1617159600000|2021-03-31 03:00:00|6769.3|6766.3|6771.5|6768.5|6771.5|6768.5|6768.3|6765.3|62
1617159900000|2021-03-31 03:05:00|6771.8|6768.8|6771|6768|6771.8|6768.8|6770|6767|20
1617160200000|2021-03-31 03:10:00|6771.3|6768.3|6772.5|6769.5|6772.5|6769.5|6770.8|6767.8|47
1617160500000|2021-03-31 03:15:00|6772.3|6769.3|6772.5|6769.5|6772.5|6769.5|6771.5|6768.5|5
1617160800000|2021-03-31 03:20:00|6772.3|6769.3|6772.5|6769.5|6773|6770|6772|6769|13
1617161100000|2021-03-31 03:25:00|6772.8|6769.8|6774.3|6771.3|6774.3|6771.3|6772.3|6769.3|36
1617161400000|2021-03-31 03:30:00|6774|6771|6774.5|6771.5|6774.5|6771.5|6773.5|6770.5|25
1617161700000|2021-03-31 03:35:00|6774.3|6771.3|6771.5|6768.5|6774.3|6771.3|6771.3|6768.3|20
1617162000000|2021-03-31 03:40:00|6771.3|6768.3|6772.5|6769.5|6773|6770|6771.3|6768.3|4
1617162300000|2021-03-31 03:45:00|6772.3|6769.3|6771.3|6768.3|6772.5|6769.5|6771.3|6768.3|3
1617162600000|2021-03-31 03:50:00|6771|6768|6769.8|6766.8|6771.3|6768.3|6769.8|6766.8|0
1617162900000|2021-03-31 03:55:00|6769.5|6766.5|6770.8|6767.8|6770.8|6767.8|6769.5|6766.5|1
1617163200000|2021-03-31 04:00:00|6770.5|6767.5|6770.5|6767.5|6770.5|6767.5|6769.5|6766.5|2
1617163500000|2021-03-31 04:05:00|6770.8|6767.8|6772.5|6769.5|6772.8|6769.8|6770.8|6767.8|21
1617163800000|2021-03-31 04:10:00|6772.8|6769.8|6774|6771|6774.3|6771.3|6772.8|6769.8|16
1617164100000|2021-03-31 04:15:00|6773.8|6770.8|6773|6770|6773.8|6770.8|6772.8|6769.8|9
1617164400000|2021-03-31 04:20:00|6773.3|6770.3|6771.5|6768.5|6773.3|6770.3|6771.5|6768.5|9
1617164700000|2021-03-31 04:25:00|6771.8|6768.8|6771|6768|6771.8|6768.8|6771|6768|8
1617165000000|2021-03-31 04:30:00|6770.8|6767.8|6769.3|6766.3|6771|6768|6768.8|6765.8|4
1617165300000|2021-03-31 04:35:00|6769.5|6766.5|6770|6767|6770.8|6767.8|6769.5|6766.5|6
1617165600000|2021-03-31 04:40:00|6769.8|6766.8|6769.8|6766.8|6770.3|6767.3|6769.5|6766.5|0
1617165900000|2021-03-31 04:45:00|6769.5|6766.5|6766|6763|6770.3|6767.3|6766|6763|27
1617166200000|2021-03-31 04:50:00|6765.8|6762.8|6762.3|6759.3|6766.3|6763.3|6762.3|6759.3|49
1617166500000|2021-03-31 04:55:00|6762.5|6759.5|6763.5|6760.5|6764|6761|6761.8|6758.8|85
1617166800000|2021-03-31 05:00:00|6763.3|6760.3|6757.8|6754.8|6763.3|6760.3|6757.8|6754.8|44
1617167100000|2021-03-31 05:05:00|6757.5|6754.5|6758.3|6755.3|6759.8|6756.8|6756.8|6753.8|96
1617167400000|2021-03-31 05:10:00|6758|6755|6759.3|6756.3|6759.8|6756.8|6757|6754|23
1617167700000|2021-03-31 05:15:00|6758.5|6755.5|6759.5|6756.5|6760.8|6757.8|6758.3|6755.3|26
1617168000000|2021-03-31 05:20:00|6759.3|6756.3|6762|6759|6762.8|6759.8|6759.3|6756.3|29
1617168300000|2021-03-31 05:25:00|6762.3|6759.3|6762.5|6759.5|6763.3|6760.3|6761.5|6758.5|18
1617168600000|2021-03-31 05:30:00|6762.3|6759.3|6766.5|6763.5|6766.8|6763.8|6761|6758|60
1617168900000|2021-03-31 05:35:00|6766.3|6763.3|6769|6766|6770|6767|6766|6763|27
1617169200000|2021-03-31 05:40:00|6769.3|6766.3|6765.8|6762.8|6769.3|6766.3|6765|6762|12
1617169500000|2021-03-31 05:45:00|6765.5|6762.5|6766|6763|6766.8|6763.8|6764.8|6761.8|13
1617169800000|2021-03-31 05:50:00|6765.8|6762.8|6761.8|6758.8|6766|6763|6761.5|6758.5|31
1617170100000|2021-03-31 05:55:00|6762|6759|6763|6760|6764.3|6761.3|6762|6759|44
1617170400000|2021-03-31 06:00:00|6762.3|6759.3|6756|6754|6762.3|6760|6753.8|6751.8|218
1617170700000|2021-03-31 06:05:00|6755.8|6753.8|6759.3|6757.3|6759.5|6757.5|6755.3|6753.3|83
1617171000000|2021-03-31 06:10:00|6759|6757|6763|6761|6763|6761|6759|6757|37
1617171300000|2021-03-31 06:15:00|6762.8|6760.8|6762.5|6760.5|6763|6761|6760.8|6758.8|48
1617171600000|2021-03-31 06:20:00|6762.3|6760.3|6762.5|6760.5|6764|6762|6761.8|6759.8|45
1617171900000|2021-03-31 06:25:00|6762.3|6760.3|6759|6757|6762.3|6760.3|6756.5|6754.5|99
1617172200000|2021-03-31 06:30:00|6758.8|6756.8|6759.8|6757.8|6760.8|6758.8|6758|6756|113
1617172500000|2021-03-31 06:35:00|6760|6758|6761|6759|6761.5|6759.5|6758|6756|146
1617172800000|2021-03-31 06:40:00|6761.3|6759.3|6761.8|6759.8|6762.3|6760.3|6760.5|6758.5|52
1617173100000|2021-03-31 06:45:00|6762|6760|6757|6755|6762|6760|6757|6755|108
1617173400000|2021-03-31 06:50:00|6756.8|6754.8|6758.3|6756.3|6760|6758|6755.8|6753.8|96
1617173700000|2021-03-31 06:55:00|6758.5|6756.5|6762|6760|6763.5|6761.5|6758|6756|228
1617174000000|2021-03-31 07:00:00|6761.5|6760.5|6763.8|6762.8|6768|6767|6758.8|6757.8|1571
1617174300000|2021-03-31 07:05:00|6764.5|6763.5|6766.3|6765.3|6771|6770|6756.8|6755.8|1039
1617174600000|2021-03-31 07:10:00|6766|6765|6774.3|6773.3|6775.5|6774.5|6764|6763|1005
1617174900000|2021-03-31 07:15:00|6773.8|6772.8|6777.8|6776.8|6778|6777|6769.5|6768.5|845
1617175200000|2021-03-31 07:20:00|6777.3|6776.3|6769.3|6768.3|6777.3|6776.3|6768|6767|844
1617175500000|2021-03-31 07:25:00|6769|6768|6766.3|6765.3|6769.8|6768.8|6763.8|6762.8|828
1617175800000|2021-03-31 07:30:00|6765.8|6764.8|6757.3|6756.3|6765.8|6764.8|6756.3|6755.3|517
1617176100000|2021-03-31 07:35:00|6756.5|6755.5|6748.3|6747.3|6756.5|6755.5|6745.5|6744.5|1056
1617176400000|2021-03-31 07:40:00|6747.5|6746.5|6757.5|6756.5|6757.5|6756.5|6747|6746|616
1617176700000|2021-03-31 07:45:00|6758|6757|6754.2|6753.2|6758.5|6757.5|6754|6753|509
1617177000000|2021-03-31 07:50:00|6754|6753|6746.7|6745.7|6754|6753|6746|6745|422
1617177300000|2021-03-31 07:55:00|6747|6746|6747.5|6746.5|6749.5|6748.5|6744.2|6743.2|515
1617177600000|2021-03-31 08:00:00|6747.7|6746.7|6755.5|6754.5|6755.5|6754.5|6746.5|6745.5|704
1617177900000|2021-03-31 08:05:00|6754.5|6753.5|6756.5|6755.5|6757.5|6756.5|6753|6752|480
1617178200000|2021-03-31 08:10:00|6756.2|6755.2|6756.7|6755.7|6757.7|6756.7|6753|6752|327
1617178500000|2021-03-31 08:15:00|6756.5|6755.5|6748.5|6747.5|6757|6756|6748.5|6747.5|431
1617178800000|2021-03-31 08:20:00|6748|6747|6748.7|6747.7|6749.2|6748.2|6746.7|6745.7|487
1617179100000|2021-03-31 08:25:00|6748.5|6747.5|6747.5|6746.5|6751|6750|6745.5|6744.5|533
1617179400000|2021-03-31 08:30:00|6747.2|6746.2|6744.5|6743.5|6747.5|6746.5|6743|6742|345
1617179700000|2021-03-31 08:35:00|6744.7|6743.7|6746.7|6745.7|6747.5|6746.5|6742.5|6741.5|250
1617180000000|2021-03-31 08:40:00|6746.5|6745.5|6744.2|6743.2|6747|6746|6741.7|6740.7|274
1617180300000|2021-03-31 08:45:00|6744|6743|6746.5|6745.5|6747|6746|6742|6741|327
1617180600000|2021-03-31 08:50:00|6745.7|6744.7|6749.5|6748.5|6750|6749|6744.7|6743.7|281
1617180900000|2021-03-31 08:55:00|6749|6748|6751.2|6750.2|6752.7|6751.7|6747.7|6746.7|478
1617181200000|2021-03-31 09:00:00|6751|6750|6753|6752|6753.5|6752.5|6749|6748|466
1617181500000|2021-03-31 09:05:00|6752.7|6751.7|6752|6751|6754|6753|6750.7|6749.7|301
1617181800000|2021-03-31 09:10:00|6752.5|6751.5|6751.2|6750.2|6755|6754|6751|6750|379
1617182100000|2021-03-31 09:15:00|6751|6750|6753|6752|6754|6753|6749|6748|424
1617182400000|2021-03-31 09:20:00|6752.5|6751.5|6753|6752|6755|6754|6751.7|6750.7|251
1617182700000|2021-03-31 09:25:00|6753.2|6752.2|6753.5|6752.5|6753.5|6752.5|6750.5|6749.5|261
1617183000000|2021-03-31 09:30:00|6753|6752|6753.5|6752.5|6755|6754|6753|6752|365
1617183300000|2021-03-31 09:35:00|6753.2|6752.2|6756.2|6755.2|6756.5|6755.5|6752.5|6751.5|193
1617183600000|2021-03-31 09:40:00|6756.5|6755.5|6748.2|6747.2|6756.5|6755.5|6748.2|6747.2|379
1617183900000|2021-03-31 09:45:00|6748|6747|6748|6747|6749|6748|6746.7|6745.7|326
1617184200000|2021-03-31 09:50:00|6747.5|6746.5|6744.5|6743.5|6748|6747|6743.5|6742.5|556
1617184500000|2021-03-31 09:55:00|6744.2|6743.2|6744.7|6743.7|6746|6745|6743.5|6742.5|351
1617184800000|2021-03-31 10:00:00|6744.5|6743.5|6751.5|6750.5|6752|6751|6744|6743|397
1617185100000|2021-03-31 10:05:00|6751|6750|6752.5|6751.5|6753|6752|6750.2|6749.2|173
1617185400000|2021-03-31 10:10:00|6752.7|6751.7|6754|6753|6754.7|6753.7|6752.7|6751.7|191
1617185700000|2021-03-31 10:15:00|6753.7|6752.7|6752.5|6751.5|6754.5|6753.5|6750.5|6749.5|135
1617186000000|2021-03-31 10:20:00|6752.7|6751.7|6755.7|6754.7|6756.2|6755.2|6752.5|6751.5|248
1617186300000|2021-03-31 10:25:00|6755.5|6754.5|6755.5|6754.5|6756.2|6755.2|6753.5|6752.5|487
1617186600000|2021-03-31 10:30:00|6755.2|6754.2|6748|6747|6755.5|6754.5|6747.5|6746.5|461
1617186900000|2021-03-31 10:35:00|6747.7|6746.7|6748.5|6747.5|6751|6750|6747|6746|239
1617187200000|2021-03-31 10:40:00|6748.7|6747.7|6747.7|6746.7|6750|6749|6747.5|6746.5|199
1617187500000|2021-03-31 10:45:00|6747.5|6746.5|6747.5|6746.5|6748.5|6747.5|6747|6746|235
1617187800000|2021-03-31 10:50:00|6747.2|6746.2|6750.2|6749.2|6751.2|6750.2|6747.2|6746.2|280
1617188100000|2021-03-31 10:55:00|6750.5|6749.5|6755|6754|6755.7|6754.7|6750.5|6749.5|599
1617188400000|2021-03-31 11:00:00|6754.7|6753.7|6756.5|6755.5|6757|6756|6753|6752|799
1617188700000|2021-03-31 11:05:00|6756.2|6755.2|6757.7|6756.7|6758|6757|6755.2|6754.2|213
1617189000000|2021-03-31 11:10:00|6758|6757|6756.5|6755.5|6758.5|6757.5|6756.5|6755.5|234
1617189300000|2021-03-31 11:15:00|6756|6755|6758|6757|6758.2|6757.2|6754.5|6753.5|168
1617189600000|2021-03-31 11:20:00|6757.7|6756.7|6760.5|6759.5|6760.7|6759.7|6757.5|6756.5|131
1617189900000|2021-03-31 11:25:00|6760.7|6759.7|6759.7|6758.7|6761|6760|6759|6758|172
1617190200000|2021-03-31 11:30:00|6760|6759|6760|6759|6761.5|6760.5|6759|6758|315
1617190500000|2021-03-31 11:35:00|6759.7|6758.7|6761|6760|6761.5|6760.5|6759|6758|86
1617190800000|2021-03-31 11:40:00|6762.6|6761.6|6761.6|6760.6|6764.1|6763.1|6761.6|6760.6|113
1617191100000|2021-03-31 11:45:00|6762.1|6761.1|6764.1|6763.1|6764.1|6763.1|6762.1|6761.1|195
1617191400000|2021-03-31 11:50:00|6763.8|6762.8|6765.1|6764.1|6765.1|6764.1|6763.6|6762.6|325
1617191700000|2021-03-31 11:55:00|6765.3|6764.3|6767.8|6766.8|6768.3|6767.3|6765.3|6764.3|266
1617192000000|2021-03-31 12:00:00|6768.6|6767.6|6767.1|6766.1|6771.6|6770.6|6766.1|6765.1|587
1617192300000|2021-03-31 12:05:00|6766.8|6765.8|6767.1|6766.1|6767.3|6766.3|6766.6|6765.6|217
1617192600000|2021-03-31 12:10:00|6766.8|6765.8|6762.8|6761.8|6767.6|6766.6|6761.1|6760.1|536
1617192900000|2021-03-31 12:15:00|6763.1|6762.1|6769.1|6768.1|6769.1|6768.1|6763.1|6762.1|426
1617193200000|2021-03-31 12:20:00|6769.6|6768.6|6768.3|6767.3|6770.1|6769.1|6765.3|6764.3|565
1617193500000|2021-03-31 12:25:00|6768.6|6767.6|6770.6|6769.6|6770.6|6769.6|6767.6|6766.6|317
1617193800000|2021-03-31 12:30:00|6771.3|6770.3|6772.1|6771.1|6773.1|6772.1|6770.1|6769.1|396
1617194100000|2021-03-31 12:35:00|6772.3|6771.3|6769.6|6768.6|6773.1|6772.1|6768.8|6767.8|236
1617194400000|2021-03-31 12:40:00|6769.1|6768.1|6766.6|6765.6|6769.6|6768.6|6764.6|6763.6|836
1617194700000|2021-03-31 12:45:00|6766.8|6765.8|6760.1|6759.1|6767.1|6766.1|6759.6|6758.6|582
1617195000000|2021-03-31 12:50:00|6760.3|6759.3|6758.1|6757.1|6760.3|6759.3|6756.1|6755.1|680
1617195300000|2021-03-31 12:55:00|6758.3|6757.3|6755.1|6754.1|6758.3|6757.3|6753.6|6752.6|735
1617195600000|2021-03-31 13:00:00|6754.1|6753.1|6753.6|6752.6|6755.1|6754.1|6751.3|6750.3|928
1617195900000|2021-03-31 13:05:00|6752.8|6751.8|6751.1|6750.1|6755.1|6754.1|6751.1|6750.1|736
1617196200000|2021-03-31 13:10:00|6751.3|6750.3|6750.1|6749.1|6752.1|6751.1|6749.6|6748.6|571
1617196500000|2021-03-31 13:15:00|6749.8|6748.8|6749.8|6748.8|6750.1|6749.1|6749.1|6748.1|403
1617196800000|2021-03-31 13:20:00|6750.1|6749.1|6749.1|6748.1|6750.6|6749.6|6748.6|6747.6|338
1617197100000|2021-03-31 13:25:00|6749.3|6748.3|6750.1|6749.1|6752.1|6751.1|6747.6|6746.6|528
1617197400000|2021-03-31 13:30:00|6749.6|6748.6|6744.1|6743.1|6750.3|6749.3|6743.6|6742.6|2076
1617197700000|2021-03-31 13:35:00|6743.6|6742.6|6739.3|6738.3|6747.1|6746.1|6735.8|6734.8|1561
1617198000000|2021-03-31 13:40:00|6739.1|6738.1|6739.1|6738.1|6742.1|6741.1|6735.6|6734.6|1092
1617198300000|2021-03-31 13:45:00|6738.6|6737.6|6746.6|6745.6|6747.1|6746.1|6735.6|6734.6|1238
1617198600000|2021-03-31 13:50:00|6746.3|6745.3|6746.1|6745.1|6746.6|6745.6|6742.1|6741.1|988
1617198900000|2021-03-31 13:55:00|6746.6|6745.6|6748.8|6747.8|6750.1|6749.1|6746.1|6745.1|679
1617199200000|2021-03-31 14:00:00|6748.6|6747.6|6747.1|6746.1|6749.8|6748.8|6745.6|6744.6|996
1617199500000|2021-03-31 14:05:00|6746.6|6745.6|6748.1|6747.1|6750.3|6749.3|6746.1|6745.1|662
1617199800000|2021-03-31 14:10:00|6748.9|6747.9|6745.4|6744.4|6749.9|6748.9|6745.4|6744.4|458
1617200100000|2021-03-31 14:15:00|6744.9|6743.9|6739.9|6738.9|6744.9|6743.9|6739.1|6738.1|911
1617200400000|2021-03-31 14:20:00|6739.6|6738.6|6739.9|6738.9|6741.9|6740.9|6736.9|6735.9|729
1617200700000|2021-03-31 14:25:00|6741.4|6740.4|6737.4|6736.4|6742.4|6741.4|6737.1|6736.1|760
1617201000000|2021-03-31 14:30:00|6737.9|6736.9|6729.9|6728.9|6738.9|6737.9|6728.9|6727.9|1187
1617201300000|2021-03-31 14:35:00|6730.4|6729.4|6727.4|6726.4|6731.9|6730.9|6727.1|6726.1|1505
1617201600000|2021-03-31 14:40:00|6727.6|6726.6|6730.4|6729.4|6731.4|6730.4|6726.1|6725.1|1002
1617201900000|2021-03-31 14:45:00|6730.6|6729.6|6730.1|6729.1|6732.6|6731.6|6727.9|6726.9|1177
1617202200000|2021-03-31 14:50:00|6730.4|6729.4|6723.4|6722.4|6731.4|6730.4|6723.4|6722.4|1646
1617202500000|2021-03-31 14:55:00|6722.4|6721.4|6720.9|6719.9|6724.9|6723.9|6720.4|6719.4|1706
1617202800000|2021-03-31 15:00:00|6720.4|6719.4|6721.9|6720.9|6723.4|6722.4|6716.4|6715.4|1815
1617203100000|2021-03-31 15:05:00|6722.4|6721.4|6726.1|6725.1|6727.4|6726.4|6721.4|6720.4|1439
1617203400000|2021-03-31 15:10:00|6726.4|6725.4|6736.4|6735.4|6737.9|6736.9|6725.6|6724.6|1405
1617203700000|2021-03-31 15:15:00|6736.6|6735.6|6736.9|6735.9|6738.9|6737.9|6734.4|6733.4|1157
1617204000000|2021-03-31 15:20:00|6737.4|6736.4|6737.6|6736.6|6739.1|6738.1|6731.9|6730.9|1493
1617204300000|2021-03-31 15:25:00|6737.9|6736.9|6728.4|6726.4|6742.4|6741.4|6725.1|6724.1|12614
1617204600000|2021-03-31 15:30:00|6726.6|6724.6|6716.6|6714.6|6736.1|6734.1|6712.6|6710.6|15632
1617204900000|2021-03-31 15:35:00|6715.6|6713.6|6729.1|6727.1|6730.6|6728.6|6714.8|6712.8|5239
1617205200000|2021-03-31 15:40:00|6728.8|6726.8|6726.3|6724.3|6730.3|6728.3|6724.1|6722.1|1024
1617205500000|2021-03-31 15:45:00|6726.6|6724.6|6733.1|6731.1|6734.1|6732.1|6726.6|6724.6|480
1617205800000|2021-03-31 15:50:00|6733.3|6731.3|6729.6|6727.6|6734.1|6732.1|6729.1|6727.1|417
1617206100000|2021-03-31 15:55:00|6729.3|6727.3|6731.6|6729.6|6733.6|6731.6|6729.1|6727.1|393
1617206400000|2021-03-31 16:00:00|6731.8|6729.8|6731.8|6729.8|6733.1|6731.1|6730.1|6728.1|448
1617206700000|2021-03-31 16:05:00|6732.1|6730.1|6734.3|6732.3|6735.1|6733.1|6731.1|6729.1|337
1617207000000|2021-03-31 16:10:00|6734.1|6732.1|6734.6|6732.6|6734.6|6732.6|6732.6|6730.6|151
1617207300000|2021-03-31 16:15:00|6734.3|6732.3|6736.6|6734.6|6736.6|6734.6|6732.8|6730.8|303
1617207600000|2021-03-31 16:20:00|6736.3|6734.3|6737.6|6735.6|6738.1|6736.1|6735.1|6733.1|525
1617207900000|2021-03-31 16:25:00|6737.3|6735.3|6737.6|6735.6|6738.1|6736.1|6737.1|6735.1|93
1617208200000|2021-03-31 16:30:00|6737.3|6735.3|6736.8|6734.8|6738.3|6736.3|6736.1|6734.1|179
1617208500000|2021-03-31 16:35:00|6737.1|6735.1|6737.6|6735.6|6738.3|6736.3|6736.3|6734.3|150
1617208800000|2021-03-31 16:40:00|6737.8|6735.8|6739.1|6737.1|6739.6|6737.6|6737.6|6735.6|114
1617209100000|2021-03-31 16:45:00|6739.3|6737.3|6738.6|6736.6|6739.6|6737.6|6737.1|6735.1|155
1617209400000|2021-03-31 16:50:00|6738.8|6736.8|6740.1|6738.1|6740.1|6738.1|6738.8|6736.8|136
1617209700000|2021-03-31 16:55:00|6739.6|6737.6|6741.1|6739.1|6741.3|6739.3|6739.6|6737.6|67
1617210000000|2021-03-31 17:00:00|6741.3|6739.3|6740.6|6738.6|6742.6|6740.6|6740.1|6738.1|79
1617210300000|2021-03-31 17:05:00|6740.3|6738.3|6743.1|6741.1|6743.6|6741.6|6740.3|6738.3|129
1617210600000|2021-03-31 17:10:00|6742.8|6740.8|6743.1|6741.1|6745.1|6743.1|6742.8|6740.8|128
1617210900000|2021-03-31 17:15:00|6743.3|6741.3|6741.6|6739.6|6743.8|6741.8|6740.8|6738.8|82
1617211200000|2021-03-31 17:20:00|6741.8|6739.8|6743.8|6741.8|6743.8|6741.8|6741.6|6739.6|88
1617211500000|2021-03-31 17:25:00|6743.6|6741.6|6745.1|6743.1|6745.1|6743.1|6742.8|6740.8|221
1617211800000|2021-03-31 17:30:00|6744.8|6742.8|6745.6|6743.6|6745.6|6743.6|6744.6|6742.6|94
1617212100000|2021-03-31 17:35:00|6745.3|6743.3|6745.1|6743.1|6746.6|6744.6|6744.6|6742.6|198
1617212400000|2021-03-31 17:40:00|6744.6|6742.6|6739.1|6737.1|6744.6|6742.6|6739.1|6737.1|171
1617212700000|2021-03-31 17:45:00|6739.6|6737.6|6737.6|6735.6|6740.6|6738.6|6736.6|6734.6|204
1617213000000|2021-03-31 17:50:00|6737.3|6735.3|6737.6|6735.6|6740.1|6738.1|6737.1|6735.1|114
1617213300000|2021-03-31 17:55:00|6738.1|6736.1|6738.3|6736.3|6740.1|6738.1|6737.6|6735.6|164
1617213600000|2021-03-31 18:00:00|6738.6|6736.6|6738.6|6736.6|6739.1|6737.1|6737.1|6735.1|58
1617213900000|2021-03-31 18:05:00|6738.3|6736.3|6737.3|6735.3|6738.6|6736.6|6737.1|6735.1|48
1617214200000|2021-03-31 18:10:00|6737.6|6735.6|6736.6|6734.6|6738.1|6736.1|6734.3|6732.3|144
1617214500000|2021-03-31 18:15:00|6736.3|6734.3|6737.1|6735.1|6738.3|6736.3|6736.1|6734.1|53
1617214800000|2021-03-31 18:20:00|6736.8|6734.8|6737.3|6735.3|6738.8|6736.8|6736.1|6734.1|90
1617215100000|2021-03-31 18:25:00|6737.6|6735.6|6735.1|6733.1|6737.6|6735.6|6735.1|6733.1|197
1617215400000|2021-03-31 18:30:00|6735.3|6733.3|6739.8|6737.8|6740.1|6738.1|6735.3|6733.3|102
1617215700000|2021-03-31 18:35:00|6740.6|6738.6|6736.3|6734.3|6740.8|6738.8|6736.3|6734.3|121
1617216000000|2021-03-31 18:40:00|6736.6|6734.6|6739.6|6737.6|6740.3|6738.3|6734.1|6732.1|168
1617216300000|2021-03-31 18:45:00|6739.3|6737.3|6737.1|6735.1|6740.1|6738.1|6737.1|6735.1|53
1617216600000|2021-03-31 18:50:00|6736.8|6734.8|6740.6|6738.6|6741.1|6739.1|6736.8|6734.8|191
1617216900000|2021-03-31 18:55:00|6740.3|6738.3|6737.6|6735.6|6741.6|6739.6|6737.1|6735.1|101
1617217200000|2021-03-31 19:00:00|6737.1|6735.1|6740.6|6738.6|6740.8|6738.8|6737.1|6735.1|94
1617217500000|2021-03-31 19:05:00|6740.3|6738.3|6739.1|6737.1|6740.3|6738.3|6736.3|6734.3|119
1617217800000|2021-03-31 19:10:00|6739.3|6737.3|6737.1|6735.1|6739.8|6737.8|6736.3|6734.3|101
1617218100000|2021-03-31 19:15:00|6737.3|6735.3|6737.8|6735.8|6740.8|6738.8|6737.1|6735.1|137
1617218400000|2021-03-31 19:20:00|6737.6|6735.6|6738.1|6736.1|6739.1|6737.1|6737.1|6735.1|76
1617218700000|2021-03-31 19:25:00|6737.8|6735.8|6734.1|6732.1|6739.8|6737.8|6734.1|6732.1|104
1617219000000|2021-03-31 19:30:00|6733.6|6731.6|6734.3|6732.3|6737.3|6735.3|6733.1|6731.1|163
1617219300000|2021-03-31 19:35:00|6734.1|6732.1|6728.3|6726.3|6734.1|6732.1|6728.1|6726.1|201
1617219600000|2021-03-31 19:40:00|6728.1|6726.1|6725.1|6723.1|6729.8|6727.8|6724.6|6722.6|333
1617219900000|2021-03-31 19:45:00|6725.6|6723.6|6730.6|6728.6|6730.6|6728.6|6725.6|6723.6|449
1617220200000|2021-03-31 19:50:00|6731.6|6729.6|6729.3|6727.3|6733.6|6731.6|6728.3|6726.3|685
1617220500000|2021-03-31 19:55:00|6729.1|6727.1|6728.2|6724.2|6730.6|6728.6|6726.9|6722.9|585
1617220800000|2021-03-31 20:00:00|6729.6|6725.6|6729.6|6725.6|6736|6732|6726.8|6722.8|0
1617221100000|2021-03-31 20:05:00|6729.3|6725.3|6729.4|6725.4|6730.8|6726.8|6727.3|6723.3|0
1617221400000|2021-03-31 20:10:00|6729.1|6725.1|6726.7|6722.7|6729.5|6725.5|6725.8|6721.8|0
1617221700000|2021-03-31 20:15:00|6726.6|6722.6|6727.2|6723.2|6727.2|6723.2|6726.4|6722.4|0
1617222000000|2021-03-31 20:20:00|6727|6723|6727.7|6723.7|6727.8|6723.8|6727|6723|0
1617222300000|2021-03-31 20:25:00|6727.6|6723.6|6728|6724|6728|6724|6727.4|6723.4|0
1617222600000|2021-03-31 20:30:00|6727.9|6723.9|6728.8|6724.8|6729.2|6725.2|6727.6|6723.6|0
1617222900000|2021-03-31 20:35:00|6728.5|6724.5|6731.5|6727.5|6731.5|6727.5|6728.5|6724.5|0
1617223200000|2021-03-31 20:40:00|6731.2|6727.2|6731.5|6727.5|6732.2|6728.2|6730.6|6726.6|0
1617223500000|2021-03-31 20:45:00|6731.8|6727.8|6731.9|6727.9|6732.2|6728.2|6731.2|6727.2|0
1617223800000|2021-03-31 20:50:00|6731.6|6727.6|6731.6|6727.6|6731.9|6727.9|6730.9|6726.9|0
1617224100000|2021-03-31 20:55:00|6731.9|6727.9|6731.6|6727.6|6732.3|6728.3|6730.9|6726.9|0
1617224400000|2021-03-31 21:00:00|6731.5|6727.5|6731.2|6727.2|6731.5|6727.5|6730.8|6726.8|0
1617224700000|2021-03-31 21:05:00|6731.1|6727.1|6731.2|6727.2|6731.3|6727.3|6730.8|6726.8|0
1617225000000|2021-03-31 21:10:00|6731.1|6727.1|6732.2|6728.2|6732.2|6728.2|6731.1|6727.1|0
1617225300000|2021-03-31 21:15:00|6733|6729|6733.1|6729.1|6733.1|6729.1|6732.9|6728.9|0
1617225600000|2021-03-31 21:20:00|6733|6729|6732.8|6728.8|6733.2|6729.2|6732.7|6728.7|0
1617225900000|2021-03-31 21:25:00|6732.5|6728.5|6733.2|6729.2|6733.3|6729.3|6732.5|6728.5|0
1617226200000|2021-03-31 21:30:00|6733.1|6729.1|6733.7|6729.7|6733.7|6729.7|6733.1|6729.1|0
1617226500000|2021-03-31 21:35:00|6733.6|6729.6|6733.7|6729.7|6733.9|6729.9|6733.5|6729.5|0
1617226800000|2021-03-31 21:40:00|6733.3|6729.3|6733.5|6729.5|6733.6|6729.6|6733.3|6729.3|0
1617227100000|2021-03-31 21:45:00|6733.4|6729.4|6733.6|6729.6|6733.6|6729.6|6733.4|6729.4|0
1617227400000|2021-03-31 21:50:00|6733.5|6729.5|6734.2|6730.2|6734.3|6730.3|6733.5|6729.5|0
1617227700000|2021-03-31 21:55:00|6734.1|6730.1|6734.1|6730.1|6734.3|6730.3|6733.9|6729.9|0
1617228000000|2021-03-31 22:00:00|6735.3|6731.3|6737.5|6733.5|6737.5|6733.5|6735.1|6731.1|0
1617228300000|2021-03-31 22:05:00|6737.8|6733.8|6736.1|6732.1|6737.8|6733.8|6735.4|6731.4|0
1617228600000|2021-03-31 22:10:00|6736.4|6732.4|6737|6733|6737.4|6733.4|6736|6732|0
1617228900000|2021-03-31 22:15:00|6738.4|6734.4|6737.7|6733.7|6738.7|6734.7|6737.4|6733.4|0
1617229200000|2021-03-31 22:20:00|6737.9|6733.9|6737.5|6733.5|6739|6735|6737.2|6733.2|0
1617229500000|2021-03-31 22:25:00|6737.2|6733.2|6736.5|6732.5|6737.6|6733.6|6736.1|6732.1|0
1617229800000|2021-03-31 22:30:00|6736.8|6732.8|6736.2|6732.2|6736.8|6732.8|6736.2|6732.2|0
1617230100000|2021-03-31 22:35:00|6736.5|6732.5|6736|6732|6736.6|6732.6|6735.2|6731.2|0
1617230400000|2021-03-31 22:40:00|6735.9|6731.9|6736.3|6732.3|6736.3|6732.3|6735.6|6731.6|0
1617230700000|2021-03-31 22:45:00|6736.6|6732.6|6737.3|6733.3|6737.3|6733.3|6736.6|6732.6|0
1617231000000|2021-03-31 22:50:00|6737.1|6733.1|6735.9|6731.9|6737.1|6733.1|6735.9|6731.9|0
1617231300000|2021-03-31 22:55:00|6736.3|6732.3|6737.6|6733.6|6737.8|6733.8|6736.3|6732.3|0
1617231600000|2021-03-31 23:00:00|6737.7|6733.7|6734.9|6730.9|6737.9|6733.9|6734.6|6730.6|0
1617231900000|2021-03-31 23:05:00|6735.3|6731.3|6736|6732|6736|6732|6734.3|6730.3|0
1617232200000|2021-03-31 23:10:00|6736.3|6732.3|6735.6|6731.6|6736.3|6732.3|6733.3|6729.3|0
1617232500000|2021-03-31 23:15:00|6735.3|6731.3|6738|6734|6738|6734|6735|6731|0
1617232800000|2021-03-31 23:20:00|6737.7|6733.7|6735.9|6731.9|6738|6734|6735.7|6731.7|0
1617233100000|2021-03-31 23:25:00|6736|6732|6736|6732|6737|6733|6735.7|6731.7|0
1617233400000|2021-03-31 23:30:00|6736.4|6732.4|6736.7|6732.7|6737|6733|6736|6732|0
1617233700000|2021-03-31 23:35:00|6736.4|6732.4|6737.7|6733.7|6737.7|6733.7|6736|6732|0
1617234000000|2021-03-31 23:40:00|6737.4|6733.4|6738.7|6734.7|6739.1|6735.1|6737.4|6733.4|0
1617234300000|2021-03-31 23:45:00|6738.6|6734.6|6737.7|6733.7|6738.9|6734.9|6737.4|6733.4|0
1617234600000|2021-03-31 23:50:00|6737.4|6733.4|6738.7|6734.7|6739.1|6735.1|6737.4|6733.4|0
1617234900000|2021-03-31 23:55:00|6738.4|6734.4|6730.4|6726.4|6739.1|6735.1|6730.4|6726.4|0
1617235200000|2021-04-01 00:00:00|6730.1|6726.1|6728.3|6725.3|6731.1|6727.1|6725.6|6722.6|94
1617235500000|2021-04-01 00:05:00|6727.8|6724.8|6728.1|6725.1|6728.1|6725.1|6724.3|6721.3|28
1617235800000|2021-04-01 00:10:00|6728.6|6725.6|6728.3|6725.3|6730.1|6727.1|6728.1|6725.1|41
1617236100000|2021-04-01 00:15:00|6728.6|6725.6|6732.1|6729.1|6732.1|6729.1|6728.1|6725.1|85
1617236400000|2021-04-01 00:20:00|6731.8|6728.8|6728.6|6725.6|6732.3|6729.3|6726.6|6723.6|49
1617236700000|2021-04-01 00:25:00|6728.3|6725.3|6729.8|6726.8|6730.6|6727.6|6728.1|6725.1|32
1617237000000|2021-04-01 00:30:00|6729.6|6726.6|6733.1|6730.1|6733.3|6730.3|6729.6|6726.6|31
1617237300000|2021-04-01 00:35:00|6732.8|6729.8|6735.6|6732.6|6736.8|6733.8|6732.6|6729.6|68
1617237600000|2021-04-01 00:40:00|6735.8|6732.8|6734.3|6731.3|6737.1|6734.1|6734.3|6731.3|7
1617237900000|2021-04-01 00:45:00|6734.6|6731.6|6734.6|6731.6|6735.8|6732.8|6734.6|6731.6|2
1617238200000|2021-04-01 00:50:00|6734.8|6731.8|6734.1|6731.1|6734.8|6731.8|6734.1|6731.1|0
1617238500000|2021-04-01 00:55:00|6735.3|6732.3|6733.6|6730.6|6735.3|6732.3|6733.3|6730.3|8
1617238800000|2021-04-01 01:00:00|6733.3|6730.3|6731.3|6728.3|6734.1|6731.1|6730.8|6727.8|2
1617239100000|2021-04-01 01:05:00|6731.1|6728.1|6731.8|6728.8|6732.1|6729.1|6731.1|6728.1|7
1617239400000|2021-04-01 01:10:00|6732.1|6729.1|6731.8|6728.8|6732.3|6729.3|6731.8|6728.8|5
1617239700000|2021-04-01 01:15:00|6731.6|6728.6|6730.1|6727.1|6732.3|6729.3|6729.8|6726.8|13
1617240000000|2021-04-01 01:20:00|6730.3|6727.3|6731.1|6728.1|6731.1|6728.1|6730.1|6727.1|15
1617240300000|2021-04-01 01:25:00|6730.8|6727.8|6731.8|6728.8|6732.3|6729.3|6730.1|6727.1|30
1617240600000|2021-04-01 01:30:00|6732.1|6729.1|6728.8|6725.8|6732.1|6729.1|6728.6|6725.6|55
1617240900000|2021-04-01 01:35:00|6729.1|6726.1|6729.8|6726.8|6730.3|6727.3|6728.6|6725.6|11
1617241200000|2021-04-01 01:40:00|6730.1|6727.1|6729.1|6726.1|6730.3|6727.3|6729.1|6726.1|16
1617241500000|2021-04-01 01:45:00|6729.3|6726.3|6729.8|6726.8|6730.1|6727.1|6727.8|6724.8|7
1617241800000|2021-04-01 01:50:00|6729.6|6726.6|6728.6|6725.6|6729.8|6726.8|6727.8|6724.8|35
1617242100000|2021-04-01 01:55:00|6728.8|6725.8|6731.8|6728.8|6731.8|6728.8|6728.8|6725.8|17
1617242400000|2021-04-01 02:00:00|6732.1|6729.1|6733.8|6730.8|6733.8|6730.8|6731.8|6728.8|26
1617242700000|2021-04-01 02:05:00|6734.3|6731.3|6732.3|6729.3|6735.1|6732.1|6732.3|6729.3|24
1617243000000|2021-04-01 02:10:00|6732.6|6729.6|6732.1|6729.1|6733.3|6730.3|6730.3|6727.3|16
1617243300000|2021-04-01 02:15:00|6732.3|6729.3|6731.3|6728.3|6732.6|6729.6|6730.6|6727.6|4
1617243600000|2021-04-01 02:20:00|6731.1|6728.1|6729.6|6726.6|6731.8|6728.8|6729.6|6726.6|16
1617243900000|2021-04-01 02:25:00|6730.1|6727.1|6728.1|6725.1|6730.6|6727.6|6727.8|6724.8|21
1617244200000|2021-04-01 02:30:00|6728.3|6725.3|6728.1|6725.1|6729.1|6726.1|6727.6|6724.6|10
1617244500000|2021-04-01 02:35:00|6728.3|6725.3|6723.6|6720.6|6728.8|6725.8|6723.1|6720.1|54
1617244800000|2021-04-01 02:40:00|6723.8|6720.8|6724.3|6721.3|6724.8|6721.8|6723.6|6720.6|9
1617245100000|2021-04-01 02:45:00|6724.6|6721.6|6725.6|6722.6|6725.6|6722.6|6724.6|6721.6|16
1617245400000|2021-04-01 02:50:00|6725.3|6722.3|6721.8|6718.8|6725.3|6722.3|6720.8|6717.8|32
1617245700000|2021-04-01 02:55:00|6721.6|6718.6|6721.6|6718.6|6722.1|6719.1|6719.3|6716.3|30
1617246000000|2021-04-01 03:00:00|6722.1|6719.1|6723.3|6720.3|6724.1|6721.1|6721.3|6718.3|10
1617246300000|2021-04-01 03:05:00|6723.6|6720.6|6722.6|6719.6|6723.6|6720.6|6721.3|6718.3|6
1617246600000|2021-04-01 03:10:00|6722.8|6719.8|6720.6|6717.6|6723.6|6720.6|6720.1|6717.1|11
1617246900000|2021-04-01 03:15:00|6720.8|6717.8|6724.3|6721.3|6724.3|6721.3|6720.8|6717.8|16
1617247200000|2021-04-01 03:20:00|6724.6|6721.6|6725.8|6722.8|6726.3|6723.3|6724.3|6721.3|9
1617247500000|2021-04-01 03:25:00|6726.1|6723.1|6726.1|6723.1|6726.3|6723.3|6725.3|6722.3|4
1617247800000|2021-04-01 03:30:00|6725.8|6722.8|6723.6|6720.6|6727.3|6724.3|6723.6|6720.6|7
1617248100000|2021-04-01 03:35:00|6723.8|6720.8|6725.3|6722.3|6725.3|6722.3|6722.3|6719.3|14
1617248400000|2021-04-01 03:40:00|6725.1|6722.1|6725.3|6722.3|6725.8|6722.8|6724.3|6721.3|2
1617248700000|2021-04-01 03:45:00|6725.6|6722.6|6726.3|6723.3|6726.3|6723.3|6724.6|6721.6|9
1617249000000|2021-04-01 03:50:00|6726.1|6723.1|6726.1|6723.1|6726.3|6723.3|6725.8|6722.8|1
1617249300000|2021-04-01 03:55:00|6726.3|6723.3|6727.3|6724.3|6727.6|6724.6|6725.8|6722.8|0
1617249600000|2021-04-01 04:00:00|6727.6|6724.6|6726.8|6723.8|6727.6|6724.6|6725.8|6722.8|4
1617249900000|2021-04-01 04:05:00|6727.1|6724.1|6727.3|6724.3|6728.1|6725.1|6727.1|6724.1|5
1617250200000|2021-04-01 04:10:00|6727.1|6724.1|6726.6|6723.6|6727.6|6724.6|6726.1|6723.1|1
1617250500000|2021-04-01 04:15:00|6726.8|6723.8|6726.6|6723.6|6727.3|6724.3|6726.3|6723.3|4
1617250800000|2021-04-01 04:20:00|6726.8|6723.8|6726.6|6723.6|6727.3|6724.3|6726.1|6723.1|2
1617251100000|2021-04-01 04:25:00|6726.3|6723.3|6726.6|6723.6|6726.8|6723.8|6726.1|6723.1|0
1617251400000|2021-04-01 04:30:00|6726.8|6723.8|6727.6|6724.6|6727.8|6724.8|6726.6|6723.6|1
1617251700000|2021-04-01 04:35:00|6727.3|6724.3|6729.3|6726.3|6729.3|6726.3|6726.8|6723.8|3
1617252000000|2021-04-01 04:40:00|6729.6|6726.6|6728.8|6725.8|6729.6|6726.6|6728.6|6725.6|9
1617252300000|2021-04-01 04:45:00|6729.1|6726.1|6727.6|6724.6|6729.8|6726.8|6727.3|6724.3|26
1617252600000|2021-04-01 04:50:00|6727.3|6724.3|6728.1|6725.1|6728.1|6725.1|6726.1|6723.1|13
1617252900000|2021-04-01 04:55:00|6727.8|6724.8|6730.6|6727.6|6730.6|6727.6|6727.8|6724.8|27
1617253200000|2021-04-01 05:00:00|6730.3|6727.3|6731.3|6728.3|6731.6|6728.6|6728.8|6725.8|21
1617253500000|2021-04-01 05:05:00|6730.6|6727.6|6730.6|6727.6|6731.6|6728.6|6729.8|6726.8|27
1617253800000|2021-04-01 05:10:00|6730.8|6727.8|6729.3|6726.3|6731.1|6728.1|6727.8|6724.8|23
1617254100000|2021-04-01 05:15:00|6729.6|6726.6|6730.8|6727.8|6730.8|6727.8|6729.6|6726.6|10
1617254400000|2021-04-01 05:20:00|6731.1|6728.1|6732.3|6729.3|6732.6|6729.6|6731.1|6728.1|14
1617254700000|2021-04-01 05:25:00|6732.1|6729.1|6733.6|6730.6|6734.1|6731.1|6730.8|6727.8|57
1617255000000|2021-04-01 05:30:00|6733.3|6730.3|6732.3|6729.3|6733.3|6730.3|6730.1|6727.1|37
1617255300000|2021-04-01 05:35:00|6732.1|6729.1|6733.8|6730.8|6733.8|6730.8|6731.1|6728.1|30
1617255600000|2021-04-01 05:40:00|6733.6|6730.6|6735.1|6732.1|6735.3|6732.3|6733.1|6730.1|38
1617255900000|2021-04-01 05:45:00|6735.3|6732.3|6733.8|6730.8|6735.6|6732.6|6733.1|6730.1|8
1617256200000|2021-04-01 05:50:00|6734.1|6731.1|6730.3|6727.3|6734.8|6731.8|6730.3|6727.3|36
1617256500000|2021-04-01 05:55:00|6730.1|6727.1|6729.6|6726.6|6730.1|6727.1|6728.3|6725.3|22
1617256800000|2021-04-01 06:00:00|6729.3|6726.3|6729.8|6727.8|6732.1|6730.1|6727.8|6725.8|132
1617257100000|2021-04-01 06:05:00|6730.1|6728.1|6730.3|6728.3|6731.8|6729.8|6730.1|6728.1|79
1617257400000|2021-04-01 06:10:00|6730.1|6728.1|6731.8|6729.8|6731.8|6729.8|6728.6|6726.6|71
1617257700000|2021-04-01 06:15:00|6731.6|6729.6|6737.3|6735.3|6737.6|6735.6|6731.6|6729.6|127
1617258000000|2021-04-01 06:20:00|6737.6|6735.6|6739.3|6737.3|6740.1|6738.1|6737.3|6735.3|48
1617258300000|2021-04-01 06:25:00|6739.1|6737.1|6736.8|6734.8|6739.1|6737.1|6736.8|6734.8|58
1617258600000|2021-04-01 06:30:00|6737.1|6735.1|6740.6|6738.6|6740.6|6738.6|6737.1|6735.1|84
1617258900000|2021-04-01 06:35:00|6740.8|6738.8|6741.1|6739.1|6744.6|6742.6|6740.3|6738.3|61
1617259200000|2021-04-01 06:40:00|6741.3|6739.3|6739.8|6737.8|6742.3|6740.3|6739.6|6737.6|62
1617259500000|2021-04-01 06:45:00|6740.1|6738.1|6742.3|6740.3|6742.8|6740.8|6740.1|6738.1|44
1617259800000|2021-04-01 06:50:00|6742.1|6740.1|6745.3|6743.3|6745.3|6743.3|6742.1|6740.1|55
1617260100000|2021-04-01 06:55:00|6745.1|6743.1|6744.6|6742.6|6746.6|6744.6|6743.3|6741.3|77
1617260400000|2021-04-01 07:00:00|6744.1|6743.1|6744.1|6743.1|6747.6|6746.6|6731.8|6730.8|2929
1617260700000|2021-04-01 07:05:00|6744.6|6743.6|6735.3|6734.3|6746.1|6745.1|6735.1|6734.1|1028
1617261000000|2021-04-01 07:10:00|6736.1|6735.1|6735.6|6734.6|6738.1|6737.1|6732.1|6731.1|760
1617261300000|2021-04-01 07:15:00|6735.8|6734.8|6735.8|6734.8|6739.6|6738.6|6733.3|6732.3|515
1617261600000|2021-04-01 07:20:00|6736.1|6735.1|6739.8|6738.8|6741.6|6740.6|6735.8|6734.8|546
1617261900000|2021-04-01 07:25:00|6740.1|6739.1|6742.1|6741.1|6744.3|6743.3|6738.3|6737.3|436
1617262200000|2021-04-01 07:30:00|6742.3|6741.3|6746.6|6745.6|6746.6|6745.6|6739.6|6738.6|737
1617262500000|2021-04-01 07:35:00|6746.8|6745.8|6746.8|6745.8|6747.6|6746.6|6744.6|6743.6|481
1617262800000|2021-04-01 07:40:00|6746.4|6745.4|6758.2|6757.2|6758.2|6757.2|6746.4|6745.4|566
1617263100000|2021-04-01 07:45:00|6758.7|6757.7|6763.2|6762.2|6763.9|6762.9|6757.2|6756.2|845
1617263400000|2021-04-01 07:50:00|6762.7|6761.7|6759.2|6758.2|6763.2|6762.2|6758.2|6757.2|795
1617263700000|2021-04-01 07:55:00|6759.4|6758.4|6759.2|6758.2|6763.4|6762.4|6757.7|6756.7|662
1617264000000|2021-04-01 08:00:00|6759.4|6758.4|6753.7|6752.7|6762.7|6761.7|6751.7|6750.7|660
1617264300000|2021-04-01 08:05:00|6753.4|6752.4|6751.2|6750.2|6753.7|6752.7|6748.2|6747.2|456
1617264600000|2021-04-01 08:10:00|6750.7|6749.7|6752.2|6751.2|6756.2|6755.2|6750.2|6749.2|292
1617264900000|2021-04-01 08:15:00|6752.4|6751.4|6755.9|6754.9|6755.9|6754.9|6750.7|6749.7|335
1617265200000|2021-04-01 08:20:00|6755.7|6754.7|6758.4|6757.4|6760.2|6759.2|6755.7|6754.7|300
1617265500000|2021-04-01 08:25:00|6758.7|6757.7|6757.2|6756.2|6760.9|6759.9|6756.9|6755.9|238
1617265800000|2021-04-01 08:30:00|6757.7|6756.7|6758.9|6757.9|6760.7|6759.7|6756.7|6755.7|175
1617266100000|2021-04-01 08:35:00|6758.7|6757.7|6757.4|6756.4|6760.2|6759.2|6756.4|6755.4|141
1617266400000|2021-04-01 08:40:00|6757.7|6756.7|6757.7|6756.7|6760.7|6759.7|6756.4|6755.4|229
1617266700000|2021-04-01 08:45:00|6757.9|6756.9|6756.4|6755.4|6759.7|6758.7|6756.2|6755.2|312
1617267000000|2021-04-01 08:50:00|6756.7|6755.7|6755.2|6754.2|6757.2|6756.2|6755.2|6754.2|256
1617267300000|2021-04-01 08:55:00|6755.4|6754.4|6759.4|6758.4|6761.7|6760.7|6754.9|6753.9|674
1617267600000|2021-04-01 09:00:00|6759.2|6758.2|6758.2|6757.2|6760.2|6759.2|6756.2|6755.2|347
1617267900000|2021-04-01 09:05:00|6757.9|6756.9|6760.4|6759.4|6762.9|6761.9|6757.4|6756.4|379
1617268200000|2021-04-01 09:10:00|6760.2|6759.2|6754.7|6753.7|6760.7|6759.7|6754.7|6753.7|233
1617268500000|2021-04-01 09:15:00|6754.4|6753.4|6753.9|6752.9|6755.2|6754.2|6752.7|6751.7|322
1617268800000|2021-04-01 09:20:00|6754.2|6753.2|6759.2|6758.2|6759.7|6758.7|6754.2|6753.2|500
1617269100000|2021-04-01 09:25:00|6758.9|6757.9|6759.7|6758.7|6761.7|6760.7|6757.7|6756.7|357
1617269400000|2021-04-01 09:30:00|6760.7|6759.7|6759.7|6758.7|6761.2|6760.2|6758.4|6757.4|284
1617269700000|2021-04-01 09:35:00|6759.4|6758.4|6766.2|6765.2|6766.2|6765.2|6759.2|6758.2|215
1617270000000|2021-04-01 09:40:00|6765.9|6764.9|6764.9|6763.9|6766.9|6765.9|6763.9|6762.9|386
1617270300000|2021-04-01 09:45:00|6765.2|6764.2|6765.9|6764.9|6768.7|6767.7|6765.2|6764.2|433
1617270600000|2021-04-01 09:50:00|6765.7|6764.7|6765.7|6764.7|6767.2|6766.2|6764.2|6763.2|366
1617270900000|2021-04-01 09:55:00|6765.9|6764.9|6765.2|6764.2|6767.2|6766.2|6763.7|6762.7|317
1617271200000|2021-04-01 10:00:00|6765.7|6764.7|6765.2|6764.2|6766.4|6765.4|6764.2|6763.2|280
1617271500000|2021-04-01 10:05:00|6764.7|6763.7|6764.2|6763.2|6766.2|6765.2|6764.2|6763.2|384
1617271800000|2021-04-01 10:10:00|6763.4|6762.4|6762.2|6761.2|6765.2|6764.2|6761.7|6760.7|317
1617272100000|2021-04-01 10:15:00|6762.4|6761.4|6763.7|6762.7|6765.7|6764.7|6762.2|6761.2|377
1617272400000|2021-04-01 10:20:00|6763.9|6762.9|6762.7|6761.7|6767.2|6766.2|6762.7|6761.7|697
1617272700000|2021-04-01 10:25:00|6762.2|6761.2|6754.2|6753.2|6763.2|6762.2|6754.2|6753.2|633
1617273000000|2021-04-01 10:30:00|6754.4|6753.4|6750.2|6749.2|6756.4|6755.4|6748.4|6747.4|464
1617273300000|2021-04-01 10:35:00|6749.9|6748.9|6748.4|6747.4|6749.9|6748.9|6746.7|6745.7|276
1617273600000|2021-04-01 10:40:00|6747.9|6746.9|6748.2|6747.2|6749.7|6748.7|6746.7|6745.7|315
1617273900000|2021-04-01 10:45:00|6747.9|6746.9|6748.2|6747.2|6750.7|6749.7|6747.7|6746.7|180
1617274200000|2021-04-01 10:50:00|6747.7|6746.7|6745.4|6744.4|6747.7|6746.7|6743.2|6742.2|452
1617274500000|2021-04-01 10:55:00|6745.2|6744.2|6742.7|6741.7|6745.4|6744.4|6740.2|6739.2|513
1617274800000|2021-04-01 11:00:00|6742.9|6741.9|6746.7|6745.7|6749.7|6748.7|6742.4|6741.4|513
1617275100000|2021-04-01 11:05:00|6746.4|6745.4|6747.7|6746.7|6749.4|6748.4|6746.2|6745.2|378
1617275400000|2021-04-01 11:10:00|6747.4|6746.4|6744.4|6743.4|6747.4|6746.4|6744.2|6743.2|379
1617275700000|2021-04-01 11:15:00|6744.2|6743.2|6745.2|6744.2|6745.2|6744.2|6740.2|6739.2|637
1617276000000|2021-04-01 11:20:00|6745.4|6744.4|6743.2|6742.2|6746.7|6745.7|6743.2|6742.2|337
1617276300000|2021-04-01 11:25:00|6742.7|6741.7|6743.2|6742.2|6743.2|6742.2|6741.7|6740.7|352
1617276600000|2021-04-01 11:30:00|6742.7|6741.7|6743.2|6742.2|6745.2|6744.2|6741.4|6740.4|399
1617276900000|2021-04-01 11:35:00|6742.4|6741.4|6746.7|6745.7|6747.7|6746.7|6742.2|6741.2|447
1617277200000|2021-04-01 11:40:00|6746.5|6745.5|6743.7|6742.7|6747.2|6746.2|6743|6742|202
1617277500000|2021-04-01 11:45:00|6743.5|6742.5|6746|6745|6747|6746|6742.5|6741.5|431
1617277800000|2021-04-01 11:50:00|6746.2|6745.2|6744.5|6743.5|6746.2|6745.2|6743|6742|222
1617278100000|2021-04-01 11:55:00|6744.7|6743.7|6742|6741|6745.5|6744.5|6742|6741|256
1617278400000|2021-04-01 12:00:00|6742.2|6741.2|6744.5|6743.5|6744.5|6743.5|6742|6741|550
1617278700000|2021-04-01 12:05:00|6744|6743|6744|6743|6745.7|6744.7|6743|6742|441
1617279000000|2021-04-01 12:10:00|6743.5|6742.5|6744|6743|6744|6743|6743|6742|170
1617279300000|2021-04-01 12:15:00|6743.5|6742.5|6745.5|6744.5|6746|6745|6743.2|6742.2|365
1617279600000|2021-04-01 12:20:00|6745.7|6744.7|6746.5|6745.5|6747|6746|6745.7|6744.7|344
1617279900000|2021-04-01 12:25:00|6746.7|6745.7|6745.7|6744.7|6747|6746|6743.5|6742.5|370
1617280200000|2021-04-01 12:30:00|6745.5|6744.5|6746|6745|6747|6746|6743.5|6742.5|441
1617280500000|2021-04-01 12:35:00|6746.5|6745.5|6744|6743|6747|6746|6744|6743|254
1617280800000|2021-04-01 12:40:00|6743.7|6742.7|6747.7|6746.7|6748|6747|6743.5|6742.5|371
1617281100000|2021-04-01 12:45:00|6747.5|6746.5|6750|6749|6750.5|6749.5|6746.7|6745.7|263
1617281400000|2021-04-01 12:50:00|6749.5|6748.5|6745|6744|6750|6749|6745|6744|380
1617281700000|2021-04-01 12:55:00|6745.2|6744.2|6746.5|6745.5|6748|6747|6744.5|6743.5|277
1617282000000|2021-04-01 13:00:00|6746.7|6745.7|6751.5|6750.5|6752|6751|6746.2|6745.2|349
1617282300000|2021-04-01 13:05:00|6752|6751|6750.2|6749.2|6752.5|6751.5|6748.5|6747.5|579
1617282600000|2021-04-01 13:10:00|6750.5|6749.5|6752|6751|6754|6753|6750|6749|390
1617282900000|2021-04-01 13:15:00|6752.5|6751.5|6754|6753|6754.5|6753.5|6750.5|6749.5|275
1617283200000|2021-04-01 13:20:00|6753.7|6752.7|6752.5|6751.5|6756.7|6755.7|6752.5|6751.5|668
1617283500000|2021-04-01 13:25:00|6753|6752|6753.2|6752.2|6753.5|6752.5|6750|6749|367
1617283800000|2021-04-01 13:30:00|6753|6752|6749|6748|6753|6752|6745|6744|1229
1617284100000|2021-04-01 13:35:00|6749.2|6748.2|6744.5|6743.5|6749.2|6748.2|6744|6743|661
1617284400000|2021-04-01 13:40:00|6744.7|6743.7|6744|6743|6744.7|6743.7|6741|6740|690
1617284700000|2021-04-01 13:45:00|6743.7|6742.7|6741.5|6740.5|6746.7|6745.7|6739.7|6738.7|520
1617285000000|2021-04-01 13:50:00|6741|6740|6733.5|6732.5|6741|6740|6732.5|6731.5|849
1617285300000|2021-04-01 13:55:00|6733.2|6732.2|6732.5|6731.5|6733.2|6732.2|6728.5|6727.5|1194
1617285600000|2021-04-01 14:00:00|6733.2|6732.2|6734|6733|6736|6735|6729.5|6728.5|998
1617285900000|2021-04-01 14:05:00|6734.2|6733.2|6734|6733|6736.5|6735.5|6731.5|6730.5|749
1617286200000|2021-04-01 14:10:00|6734.5|6733.5|6737.2|6736.2|6738|6737|6733|6732|586
1617286500000|2021-04-01 14:15:00|6737.5|6736.5|6744|6743|6744.5|6743.5|6735.7|6734.7|463
1617286800000|2021-04-01 14:20:00|6743.7|6742.7|6742.5|6741.5|6744.2|6743.2|6741.2|6740.2|364
1617287100000|2021-04-01 14:25:00|6742.2|6741.2|6748|6747|6748.7|6747.7|6742|6741|553
1617287400000|2021-04-01 14:30:00|6748.5|6747.5|6746.5|6745.5|6748.5|6747.5|6743|6742|292
1617287700000|2021-04-01 14:35:00|6746.7|6745.7|6745.7|6744.7|6748.5|6747.5|6744.7|6743.7|321
1617288000000|2021-04-01 14:40:00|6746|6745|6745.5|6744.5|6747|6746|6742.7|6741.7|423
1617288300000|2021-04-01 14:45:00|6745.7|6744.7|6742.5|6741.5|6746.2|6745.2|6742|6741|338
1617288600000|2021-04-01 14:50:00|6742|6741|6734|6733|6742.5|6741.5|6734|6733|458
1617288900000|2021-04-01 14:55:00|6733.5|6732.5|6737.5|6736.5|6737.5|6736.5|6730.5|6729.5|659
1617289200000|2021-04-01 15:00:00|6736.7|6735.7|6738|6737|6739|6738|6734.7|6733.7|829
1617289500000|2021-04-01 15:05:00|6738.2|6737.2|6741.7|6740.7|6742.2|6741.2|6737.5|6736.5|729
1617289800000|2021-04-01 15:10:00|6741.5|6740.5|6739|6738|6742.2|6741.2|6739|6738|734
1617290100000|2021-04-01 15:15:00|6739.5|6738.5|6740|6739|6742.5|6741.5|6738|6737|813
1617290400000|2021-04-01 15:20:00|6739.7|6738.7|6743.2|6742.2|6745.2|6744.2|6739.5|6738.5|879
1617290700000|2021-04-01 15:25:00|6743|6742|6741|6739|6745|6744|6738.5|6737.5|2559
1617291000000|2021-04-01 15:30:00|6742.5|6740.5|6738.7|6736.7|6745|6743|6737|6735|3306
1617291300000|2021-04-01 15:35:00|6740|6738|6743|6741|6743.7|6741.7|6738|6736|910
1617291600000|2021-04-01 15:40:00|6742.7|6740.7|6741.5|6739.5|6742.7|6740.7|6738|6736|513
1617291900000|2021-04-01 15:45:00|6741.7|6739.7|6742.2|6740.2|6743.2|6741.2|6737.5|6735.5|310
1617292200000|2021-04-01 15:50:00|6742.5|6740.5|6742|6740|6743.5|6741.5|6741|6739|226
1617292500000|2021-04-01 15:55:00|6742.7|6740.7|6744.5|6742.5|6745.7|6743.7|6742.5|6740.5|380
1617292800000|2021-04-01 16:00:00|6744|6742|6748.7|6746.7|6749|6747|6743.7|6741.7|229
1617293100000|2021-04-01 16:05:00|6749|6747|6751|6749|6752.5|6750.5|6748.5|6746.5|422
1617293400000|2021-04-01 16:10:00|6751.2|6749.2|6749.2|6747.2|6751.5|6749.5|6747|6745|287
1617293700000|2021-04-01 16:15:00|6749.5|6747.5|6753.5|6751.5|6753.5|6751.5|6749.5|6747.5|211
1617294000000|2021-04-01 16:20:00|6753.7|6751.7|6756|6754|6756|6754|6753.7|6751.7|175
1617294300000|2021-04-01 16:25:00|6755.7|6753.7|6754.5|6752.5|6756|6754|6754.5|6752.5|109
1617294600000|2021-04-01 16:30:00|6755|6753|6756.5|6754.5|6757.5|6755.5|6754.5|6752.5|110
1617294900000|2021-04-01 16:35:00|6756.7|6754.7|6756|6754|6756.7|6754.7|6754.5|6752.5|159
1617295200000|2021-04-01 16:40:00|6756.2|6754.2|6754.2|6752.2|6756.2|6754.2|6753|6751|213
1617295500000|2021-04-01 16:45:00|6754.5|6752.5|6756|6754|6756.7|6754.7|6754.5|6752.5|225
1617295800000|2021-04-01 16:50:00|6756.2|6754.2|6758|6756|6758|6756|6755.5|6753.5|116
1617296100000|2021-04-01 16:55:00|6758.2|6756.2|6758.5|6756.5|6759.5|6757.5|6758|6756|152
1617296400000|2021-04-01 17:00:00|6759|6757|6759|6757|6760.5|6758.5|6758.7|6756.7|168
1617296700000|2021-04-01 17:05:00|6758.5|6756.5|6758.7|6756.7|6759|6757|6757.2|6755.2|165
1617297000000|2021-04-01 17:10:00|6758.5|6756.5|6758.7|6756.7|6759|6757|6757.5|6755.5|66
1617297300000|2021-04-01 17:15:00|6759|6757|6756|6754|6759.2|6757.2|6754.5|6752.5|124
1617297600000|2021-04-01 17:20:00|6756.2|6754.2|6763|6761|6763|6761|6755.7|6753.7|322
1617297900000|2021-04-01 17:25:00|6762.7|6760.7|6759.5|6757.5|6763|6761|6759.5|6757.5|282
1617298200000|2021-04-01 17:30:00|6759|6757|6760|6758|6761.7|6759.7|6758.5|6756.5|198
1617298500000|2021-04-01 17:35:00|6760.2|6758.2|6761.5|6759.5|6762.5|6760.5|6759.5|6757.5|102
1617298800000|2021-04-01 17:40:00|6761|6759|6762.5|6760.5|6763.2|6761.2|6761|6759|53
1617299100000|2021-04-01 17:45:00|6762.2|6760.2|6762.5|6760.5|6763|6761|6761.7|6759.7|78
1617299400000|2021-04-01 17:50:00|6762.7|6760.7|6761.2|6759.2|6763|6761|6761|6759|127
1617299700000|2021-04-01 17:55:00|6761|6759|6760.5|6758.5|6761.5|6759.5|6760.5|6758.5|111
1617300000000|2021-04-01 18:00:00|6760.7|6758.7|6760.5|6758.5|6761.2|6759.2|6760.5|6758.5|103
1617300300000|2021-04-01 18:05:00|6760.7|6758.7|6760.5|6758.5|6761.5|6759.5|6760.5|6758.5|111
1617300600000|2021-04-01 18:10:00|6760.7|6758.7|6760|6758|6761|6759|6760|6758|57
1617300900000|2021-04-01 18:15:00|6760.2|6758.2|6759.5|6757.5|6760.2|6758.2|6759.5|6757.5|50
1617301200000|2021-04-01 18:20:00|6759.7|6757.7|6761|6759|6761.5|6759.5|6759.5|6757.5|64
1617301500000|2021-04-01 18:25:00|6760.7|6758.7|6759.5|6757.5|6761|6759|6759|6757|41
1617301800000|2021-04-01 18:30:00|6759.2|6757.2|6760.5|6758.5|6761|6759|6759|6757|51
1617302100000|2021-04-01 18:35:00|6760|6758|6761|6759|6761.5|6759.5|6760|6758|68
1617302400000|2021-04-01 18:40:00|6761.2|6759.2|6761|6759|6761.5|6759.5|6760.5|6758.5|123
1617302700000|2021-04-01 18:45:00|6761.2|6759.2|6760|6758|6761.5|6759.5|6759.5|6757.5|152
1617303000000|2021-04-01 18:50:00|6760.2|6758.2|6760.5|6758.5|6761.5|6759.5|6760.2|6758.2|83
1617303300000|2021-04-01 18:55:00|6760.7|6758.7|6761|6759|6761.5|6759.5|6760.7|6758.7|81
1617303600000|2021-04-01 19:00:00|6761.2|6759.2|6760.7|6758.7|6761.7|6759.7|6760.2|6758.2|251
1617303900000|2021-04-01 19:05:00|6760.5|6758.5|6761|6759|6761.5|6759.5|6760|6758|93
1617304200000|2021-04-01 19:10:00|6761.2|6759.2|6759.5|6757.5|6761.5|6759.5|6759.5|6757.5|172
1617304500000|2021-04-01 19:15:00|6759.7|6757.7|6760|6758|6762|6760|6758|6756|201
1617304800000|2021-04-01 19:20:00|6760.2|6758.2|6760|6758|6761|6759|6759.5|6757.5|71
1617305100000|2021-04-01 19:25:00|6760.2|6758.2|6764|6762|6764|6762|6760.2|6758.2|65
1617305400000|2021-04-01 19:30:00|6763.7|6761.7|6765.7|6763.7|6766.7|6764.7|6763.5|6761.5|55
1617305700000|2021-04-01 19:35:00|6765.5|6763.5|6762.5|6760.5|6766.2|6764.2|6762|6760|75
1617306000000|2021-04-01 19:40:00|6762.2|6760.2|6761.5|6759.5|6762.5|6760.5|6761|6759|123
1617306300000|2021-04-01 19:45:00|6761.7|6759.7|6766|6764|6766.2|6764.2|6761.7|6759.7|261
1617306600000|2021-04-01 19:50:00|6766.2|6764.2|6778.2|6776.2|6778.2|6776.2|6765.7|6763.7|679
1617306900000|2021-04-01 19:55:00|6778|6776|6779.6|6775.6|6787.5|6785.5|6778|6775.3|1217
1617307200000|2021-04-01 20:00:00|6779.3|6775.3|6776.8|6772.8|6782.7|6778.7|6776.8|6772.8|0
1617307500000|2021-04-01 20:05:00|6777.1|6773.1|6780.5|6776.5|6780.5|6776.5|6774.1|6770.1|0
1617307800000|2021-04-01 20:10:00|6780.3|6776.3|6783|6779|6783.7|6779.7|6780.3|6776.3|0
1617308100000|2021-04-01 20:15:00|6783.1|6779.1|6781.2|6777.2|6783.4|6779.4|6781.2|6777.2|0
1617308400000|2021-04-01 20:20:00|6781.4|6777.4|6780.3|6776.3|6781.4|6777.4|6780.3|6776.3|0
1617308700000|2021-04-01 20:25:00|6780.4|6776.4|6779.6|6775.6|6780.4|6776.4|6779.6|6775.6|0
1617309000000|2021-04-01 20:30:00|6777.9|6773.9|6779.2|6775.2|6779.6|6775.6|6777.9|6773.9|0
1617309300000|2021-04-01 20:35:00|6778.9|6774.9|6778.7|6774.7|6779.4|6775.4|6778.7|6774.7|0
1617309600000|2021-04-01 20:40:00|6778.8|6774.8|6778.7|6774.7|6780.1|6776.1|6778.1|6774.1|0
1617309900000|2021-04-01 20:45:00|6779|6775|6777.1|6773.1|6779|6775|6776.7|6772.7|0
1617310200000|2021-04-01 20:50:00|6776.8|6772.8|6776.9|6772.9|6777.3|6773.3|6776.5|6772.5|0
1617310500000|2021-04-01 20:55:00|6776.5|6772.5|6775.1|6771.1|6777.2|6773.2|6774.3|6770.3|0
1617310800000|2021-04-01 21:00:00|6775|6771|6775.4|6771.4|6775.4|6771.4|6775|6771|0
1617311100000|2021-04-01 21:05:00|6775.3|6771.3|6775.4|6771.4|6775.4|6771.4|6775.3|6771.3|0
1617311400000|2021-04-01 21:10:00|6775.3|6771.3|6775.3|6771.3|6775.3|6771.3|6775.3|6771.3|0
1617312000000|2021-04-01 21:20:00|6775.4|6771.4|6775.3|6771.3|6775.4|6771.4|6775.3|6771.3|0
1617312300000|2021-04-01 21:25:00|6775.4|6771.4|6775.4|6771.4|6775.4|6771.4|6775.4|6771.4|0
1617312600000|2021-04-01 21:30:00|6775.3|6771.3|6775.3|6771.3|6775.3|6771.3|6775.3|6771.3|0
1617312900000|2021-04-01 21:35:00|6775.4|6771.4|6775.4|6771.4|6775.4|6771.4|6775.4|6771.4|0
1617313200000|2021-04-01 21:40:00|6775.3|6771.3|6775.2|6771.2|6775.3|6771.3|6775.2|6771.2|0
1617313500000|2021-04-01 21:45:00|6774.4|6770.4|6772.2|6768.2|6774.5|6770.5|6772.2|6768.2|0
1617313800000|2021-04-01 21:50:00|6772.1|6768.1|6772.1|6768.1|6772.1|6768.1|6772.1|6768.1|0
1617314400000|2021-04-01 22:00:00|6772.9|6768.9|6774.7|6770.7|6774.7|6770.7|6772|6768|0
1617314700000|2021-04-01 22:05:00|6774.4|6770.4|6772.8|6768.8|6774.8|6770.8|6772.8|6768.8|0
1617315000000|2021-04-01 22:10:00|6772.5|6768.5|6772.5|6768.5|6773.1|6769.1|6772.5|6768.5|0
1617315300000|2021-04-01 22:15:00|6772.1|6768.1|6773.1|6769.1|6773.1|6769.1|6772.1|6768.1|0
1617315600000|2021-04-01 22:20:00|6773.5|6769.5|6772.5|6768.5|6774.5|6770.5|6772.5|6768.5|0
1617315900000|2021-04-01 22:25:00|6772.6|6768.6|6773.8|6769.8|6773.8|6769.8|6772.5|6768.5|0
1617316200000|2021-04-01 22:30:00|6774.2|6770.2|6774.8|6770.8|6775.5|6771.5|6773.8|6769.8|0
1617316500000|2021-04-01 22:35:00|6775.2|6771.2|6774.8|6770.8|6775.2|6771.2|6774.5|6770.5|0
1617316800000|2021-04-01 22:40:00|6775|6771|6774.8|6770.8|6775|6771|6774.4|6770.4|0
1617317100000|2021-04-01 22:45:00|6775.1|6771.1|6777.1|6773.1|6777.1|6773.1|6775.1|6771.1|0
1617317400000|2021-04-01 22:50:00|6776.8|6772.8|6776.8|6772.8|6777.1|6773.1|6776.7|6772.7|0
1617317700000|2021-04-01 22:55:00|6777.1|6773.1|6777.1|6773.1|6777.1|6773.1|6777.1|6773.1|0
1617318000000|2021-04-01 23:00:00|6776.8|6772.8|6779.3|6775.3|6780|6776|6776.7|6772.7|0
1617318300000|2021-04-01 23:05:00|6778.9|6774.9|6778.3|6774.3|6778.9|6774.9|6777.9|6773.9|0
1617318600000|2021-04-01 23:10:00|6777.9|6773.9|6778.2|6774.2|6778.6|6774.6|6777.6|6773.6|0
1617318900000|2021-04-01 23:15:00|6778.3|6774.3|6777.9|6773.9|6778.5|6774.5|6777.9|6773.9|0
1617319200000|2021-04-01 23:20:00|6777.5|6773.5|6778|6774|6778.2|6774.2|6777.5|6773.5|0
1617319500000|2021-04-01 23:25:00|6778.2|6774.2|6777.8|6773.8|6778.2|6774.2|6777.8|6773.8|0
1617319800000|2021-04-01 23:30:00|6778.2|6774.2|6777.8|6773.8|6778.5|6774.5|6777.8|6773.8|0
1617320100000|2021-04-01 23:35:00|6777.5|6773.5|6778.9|6774.9|6779.1|6775.1|6777.5|6773.5|0
1617320400000|2021-04-01 23:40:00|6778.7|6774.7|6778.7|6774.7|6779.1|6775.1|6778.4|6774.4|0
1617320700000|2021-04-01 23:45:00|6779.1|6775.1|6778.4|6774.4|6779.1|6775.1|6778.4|6774.4|0
1617321000000|2021-04-01 23:50:00|6778.7|6774.7|6778.7|6774.7|6779|6775|6778.4|6774.4|0
1617321300000|2021-04-01 23:55:00|6779|6775|6778.7|6774.7|6779|6775|6778.7|6774.7|0
1617321600000|2021-04-02 00:00:00|6778.5|6774.5|6778.6|6774.6|6779|6775|6778|6774|0
1617321900000|2021-04-02 00:05:00|6778.7|6774.7|6778.8|6774.8|6778.9|6774.9|6778.5|6774.5|0
1617322200000|2021-04-02 00:10:00|6778.5|6774.5|6778.6|6774.6|6779|6775|6778.3|6774.3|0
1617322500000|2021-04-02 00:15:00|6778.9|6774.9|6778.3|6774.3|6778.9|6774.9|6778.3|6774.3|0
1617322800000|2021-04-02 00:20:00|6777.9|6773.9|6777.8|6773.8|6778.3|6774.3|6777.3|6773.3|0
1617323100000|2021-04-02 00:25:00|6777.5|6773.5|6778.1|6774.1|6778.1|6774.1|6777.3|6773.3|0
1617323400000|2021-04-02 00:30:00|6778.4|6774.4|6778.3|6774.3|6778.4|6774.4|6777.6|6773.6|0
1617323700000|2021-04-02 00:35:00|6778|6774|6778.2|6774.2|6778.6|6774.6|6778|6774|0
1617324000000|2021-04-02 00:40:00|6778.1|6774.1|6778.1|6774.1|6778.5|6774.5|6778.1|6774.1|0
1617324300000|2021-04-02 00:45:00|6778.4|6774.4|6778.3|6774.3|6778.4|6774.4|6778.3|6774.3|0
1617324600000|2021-04-02 00:50:00|6778|6774|6778|6774|6778.3|6774.3|6778|6774|0
1617324900000|2021-04-02 00:55:00|6778.3|6774.3|6778|6774|6778.3|6774.3|6778|6774|0
1617325200000|2021-04-02 01:00:00|6778.3|6774.3|6778.3|6774.3|6778.3|6774.3|6778|6774|0
1617325500000|2021-04-02 01:05:00|6777.9|6773.9|6778.3|6774.3|6778.3|6774.3|6777.9|6773.9|0
1617325800000|2021-04-02 01:10:00|6778.6|6774.6|6778.3|6774.3|6779|6775|6778.3|6774.3|0
1617326100000|2021-04-02 01:15:00|6778.4|6774.4|6777.3|6773.3|6778.4|6774.4|6777|6773|0
1617326400000|2021-04-02 01:20:00|6777.5|6773.5|6777.6|6773.6|6777.6|6773.6|6777.5|6773.5|0
1617327300000|2021-04-02 01:35:00|6777.2|6773.2|6776.9|6772.9|6777.6|6773.6|6776.6|6772.6|0
1617327600000|2021-04-02 01:40:00|6776.6|6772.6|6776.6|6772.6|6777.2|6773.2|6776.2|6772.2|0
1617327900000|2021-04-02 01:45:00|6776.9|6772.9|6776.8|6772.8|6777.2|6773.2|6776.8|6772.8|0
1617328200000|2021-04-02 01:50:00|6776.5|6772.5|6777.1|6773.1|6777.1|6773.1|6776.5|6772.5|0
1617328500000|2021-04-02 01:55:00|6777.3|6773.3|6777.1|6773.1|6777.5|6773.5|6777.1|6773.1|0
1617328800000|2021-04-02 02:00:00|6776.8|6772.8|6777.1|6773.1|6777.1|6773.1|6776.8|6772.8|0
1617329100000|2021-04-02 02:05:00|6776.8|6772.8|6776.1|6772.1|6777.1|6773.1|6776.1|6772.1|0
1617329400000|2021-04-02 02:10:00|6776|6772|6776.1|6772.1|6776.1|6772.1|6775.4|6771.4|0
1617329700000|2021-04-02 02:15:00|6775.9|6771.9|6776.8|6772.8|6776.8|6772.8|6775.9|6771.9|0
1617330000000|2021-04-02 02:20:00|6776.6|6772.6|6776.5|6772.5|6776.8|6772.8|6776.5|6772.5|0
1617330300000|2021-04-02 02:25:00|6776.8|6772.8|6776.8|6772.8|6776.8|6772.8|6776.4|6772.4|0
1617330600000|2021-04-02 02:30:00|6776.4|6772.4|6777.8|6773.8|6777.8|6773.8|6776.4|6772.4|0
1617330900000|2021-04-02 02:35:00|6778.1|6774.1|6778.1|6774.1|6778.8|6774.8|6777.8|6773.8|0
1617331200000|2021-04-02 02:40:00|6777.9|6773.9|6778.1|6774.1|6778.4|6774.4|6777.4|6773.4|0
1617331500000|2021-04-02 02:45:00|6778.3|6774.3|6778.1|6774.1|6778.3|6774.3|6778.1|6774.1|0
1617331800000|2021-04-02 02:50:00|6777.9|6773.9|6778.1|6774.1|6778.1|6774.1|6777.7|6773.7|0
1617332100000|2021-04-02 02:55:00|6777.7|6773.7|6778.1|6774.1|6778.1|6774.1|6777.7|6773.7|0
1617332400000|2021-04-02 03:00:00|6777.9|6773.9|6778|6774|6778.1|6774.1|6777.7|6773.7|0
1617332700000|2021-04-02 03:05:00|6777.9|6773.9|6778|6774|6778|6774|6777.7|6773.7|0
1617333000000|2021-04-02 03:10:00|6777.7|6773.7|6777.7|6773.7|6777.7|6773.7|6777.4|6773.4|0
1617333300000|2021-04-02 03:15:00|6777.4|6773.4|6777.4|6773.4|6777.7|6773.7|6777.4|6773.4|0
1617333600000|2021-04-02 03:20:00|6777.7|6773.7|6777.7|6773.7|6777.7|6773.7|6777.7|6773.7|0
1617334200000|2021-04-02 03:30:00|6777.9|6773.9|6777.7|6773.7|6777.9|6773.9|6777.7|6773.7|0
1617334500000|2021-04-02 03:35:00|6777.9|6773.9|6777.7|6773.7|6777.9|6773.9|6777.7|6773.7|0
1617334800000|2021-04-02 03:40:00|6777.9|6773.9|6777.7|6773.7|6778.1|6774.1|6777.7|6773.7|0
1617335100000|2021-04-02 03:45:00|6778.1|6774.1|6778|6774|6778.1|6774.1|6777.7|6773.7|0
1617335400000|2021-04-02 03:50:00|6777.7|6773.7|6778|6774|6778|6774|6777.7|6773.7|0
1617336000000|2021-04-02 04:00:00|6778.1|6774.1|6778|6774|6778.3|6774.3|6778|6774|0
1617336300000|2021-04-02 04:05:00|6778.3|6774.3|6778|6774|6778.3|6774.3|6778|6774|0
1617336600000|2021-04-02 04:10:00|6778.3|6774.3|6778|6774|6778.3|6774.3|6778|6774|0
1617336900000|2021-04-02 04:15:00|6777.9|6773.9|6778|6774|6778|6774|6777.6|6773.6|0
1617337200000|2021-04-02 04:20:00|6777.9|6773.9|6777.1|6773.1|6777.9|6773.9|6777.1|6773.1|0
1617337500000|2021-04-02 04:25:00|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|6776.1|6772.1|0
1617337800000|2021-04-02 04:30:00|6776.2|6772.2|6776.3|6772.3|6776.3|6772.3|6776.2|6772.2|0
1617338100000|2021-04-02 04:35:00|6776.4|6772.4|6776.4|6772.4|6776.4|6772.4|6776.4|6772.4|0
1617339000000|2021-04-02 04:50:00|6776.1|6772.1|6776.4|6772.4|6776.4|6772.4|6776.1|6772.1|0
1617339300000|2021-04-02 04:55:00|6776.7|6772.7|6776.7|6772.7|6776.7|6772.7|6776.7|6772.7|0
1617339600000|2021-04-02 05:00:00|6776.4|6772.4|6776|6772|6776.7|6772.7|6776|6772|0
1617339900000|2021-04-02 05:05:00|6775.7|6771.7|6775.3|6771.3|6775.7|6771.7|6775.3|6771.3|0
1617340200000|2021-04-02 05:10:00|6775.7|6771.7|6776|6772|6776|6772|6775.3|6771.3|0
1617340500000|2021-04-02 05:15:00|6775.7|6771.7|6776|6772|6776|6772|6775.7|6771.7|0
1617340800000|2021-04-02 05:20:00|6775.8|6771.8|6773.5|6769.5|6776|6772|6773.2|6769.2|0
1617341100000|2021-04-02 05:25:00|6773.9|6769.9|6773.9|6769.9|6773.9|6769.9|6773.9|6769.9|0
1617341400000|2021-04-02 05:30:00|6774.2|6770.2|6774.3|6770.3|6774.3|6770.3|6773.9|6769.9|0
1617341700000|2021-04-02 05:35:00|6774|6770|6774|6770|6774.3|6770.3|6773.6|6769.6|0
1617342000000|2021-04-02 05:40:00|6773.8|6769.8|6773.5|6769.5|6774.1|6770.1|6773.3|6769.3|0
1617342300000|2021-04-02 05:45:00|6773.9|6769.9|6774.2|6770.2|6774.2|6770.2|6773.9|6769.9|0
1617342600000|2021-04-02 05:50:00|6774.4|6770.4|6776.2|6772.2|6776.2|6772.2|6774.2|6770.2|0
1617342900000|2021-04-02 05:55:00|6776.6|6772.6|6777.5|6773.5|6778.1|6774.1|6776.6|6772.6|0
1617343200000|2021-04-02 06:00:00|6777.8|6773.8|6779.3|6775.3|6779.3|6775.3|6777.5|6773.5|0
1617343500000|2021-04-02 06:05:00|6779|6775|6779|6775|6779|6775|6778.3|6774.3|0
1617343800000|2021-04-02 06:10:00|6779.3|6775.3|6780.1|6776.1|6780.3|6776.3|6779.3|6775.3|0
1617344100000|2021-04-02 06:15:00|6780.4|6776.4|6780.6|6776.6|6781.1|6777.1|6780.4|6776.4|0
1617344400000|2021-04-02 06:20:00|6780.4|6776.4|6780.1|6776.1|6780.6|6776.6|6779.9|6775.9|0
1617344700000|2021-04-02 06:25:00|6780.2|6776.2|6779.4|6775.4|6780.4|6776.4|6779.1|6775.1|0
1617345000000|2021-04-02 06:30:00|6779.1|6775.1|6777.4|6773.4|6779.3|6775.3|6777.2|6773.2|0
1617345300000|2021-04-02 06:35:00|6777.8|6773.8|6777.1|6773.1|6777.8|6773.8|6777.1|6773.1|0
1617345600000|2021-04-02 06:40:00|6777.2|6773.2|6777.2|6773.2|6777.9|6773.9|6777.2|6773.2|0
1617345900000|2021-04-02 06:45:00|6777.6|6773.6|6777.7|6773.7|6777.7|6773.7|6777.2|6773.2|0
1617346200000|2021-04-02 06:50:00|6778.1|6774.1|6778.1|6774.1|6778.5|6774.5|6777.7|6773.7|0
1617346500000|2021-04-02 06:55:00|6777.7|6773.7|6777.7|6773.7|6777.7|6773.7|6777.7|6773.7|0
1617346800000|2021-04-02 07:00:00|6777.4|6773.4|6778.5|6774.5|6778.5|6774.5|6777.4|6773.4|0
1617347100000|2021-04-02 07:05:00|6778.1|6774.1|6778.8|6774.8|6778.8|6774.8|6777.7|6773.7|0
1617347400000|2021-04-02 07:10:00|6778.6|6774.6|6778.9|6774.9|6778.9|6774.9|6778.1|6774.1|0
1617347700000|2021-04-02 07:15:00|6778.5|6774.5|6779.2|6775.2|6779.2|6775.2|6778.2|6774.2|0
1617348000000|2021-04-02 07:20:00|6779.1|6775.1|6778.5|6774.5|6779.2|6775.2|6778.5|6774.5|0
1617348300000|2021-04-02 07:25:00|6778.4|6774.4|6778.4|6774.4|6778.4|6774.4|6778.1|6774.1|0
1617348600000|2021-04-02 07:30:00|6778.7|6774.7|6778.7|6774.7|6779|6775|6778.7|6774.7|0
1617348900000|2021-04-02 07:35:00|6778.5|6774.5|6778.7|6774.7|6779|6775|6778|6774|0
1617349200000|2021-04-02 07:40:00|6778.8|6774.8|6778.8|6774.8|6779|6775|6778.4|6774.4|0
1617349500000|2021-04-02 07:45:00|6778.6|6774.6|6778.4|6774.4|6778.8|6774.8|6778.4|6774.4|0
1617349800000|2021-04-02 07:50:00|6778.1|6774.1|6778.5|6774.5|6778.5|6774.5|6778.1|6774.1|0
1617350100000|2021-04-02 07:55:00|6778.4|6774.4|6778.2|6774.2|6778.5|6774.5|6778.2|6774.2|0
1617350400000|2021-04-02 08:00:00|6778.4|6774.4|6778.5|6774.5|6778.5|6774.5|6778.2|6774.2|0
1617350700000|2021-04-02 08:05:00|6778.3|6774.3|6778.5|6774.5|6778.5|6774.5|6778.2|6774.2|0
1617351000000|2021-04-02 08:10:00|6778.2|6774.2|6777.8|6773.8|6778.2|6774.2|6777.5|6773.5|0
1617351300000|2021-04-02 08:15:00|6778|6774|6776.5|6772.5|6778|6774|6776.5|6772.5|0
1617351600000|2021-04-02 08:20:00|6776.2|6772.2|6778.7|6774.7|6778.8|6774.8|6775.8|6771.8|0
1617351900000|2021-04-02 08:25:00|6779|6775|6778.7|6774.7|6779.4|6775.4|6778.7|6774.7|0
1617352200000|2021-04-02 08:30:00|6778.9|6774.9|6779|6775|6779|6775|6778.6|6774.6|0
1617352500000|2021-04-02 08:35:00|6778.9|6774.9|6779.2|6775.2|6779.3|6775.3|6778.9|6774.9|0
1617353100000|2021-04-02 08:45:00|6779.4|6775.4|6779.2|6775.2|6779.6|6775.6|6778.9|6774.9|0
1617353400000|2021-04-02 08:50:00|6778.9|6774.9|6779.5|6775.5|6779.5|6775.5|6778.9|6774.9|0
1617353700000|2021-04-02 08:55:00|6779.9|6775.9|6782.2|6778.2|6782.2|6778.2|6779.9|6775.9|0
1617354000000|2021-04-02 09:00:00|6781.6|6777.6|6781.1|6777.1|6781.6|6777.6|6780.8|6776.8|0
1617354300000|2021-04-02 09:05:00|6781.2|6777.2|6779.3|6775.3|6781.2|6777.2|6779.3|6775.3|0
1617354600000|2021-04-02 09:10:00|6779.6|6775.6|6779.3|6775.3|6779.6|6775.6|6779.3|6775.3|0
1617354900000|2021-04-02 09:15:00|6779.4|6775.4|6778.9|6774.9|6779.4|6775.4|6778.9|6774.9|0
1617355200000|2021-04-02 09:20:00|6778.8|6774.8|6778.8|6774.8|6778.8|6774.8|6778.5|6774.5|0
1617355500000|2021-04-02 09:25:00|6778.5|6774.5|6778.5|6774.5|6778.8|6774.8|6778.5|6774.5|0
1617355800000|2021-04-02 09:30:00|6778.3|6774.3|6777.9|6773.9|6778.5|6774.5|6777.5|6773.5|0
1617356100000|2021-04-02 09:35:00|6778|6774|6778.9|6774.9|6778.9|6774.9|6777.9|6773.9|0
1617356400000|2021-04-02 09:40:00|6778.6|6774.6|6778.5|6774.5|6778.6|6774.6|6778.2|6774.2|0
1617356700000|2021-04-02 09:45:00|6778.2|6774.2|6778.8|6774.8|6778.8|6774.8|6778.1|6774.1|0
1617357000000|2021-04-02 09:50:00|6778.4|6774.4|6778.8|6774.8|6778.8|6774.8|6778.4|6774.4|0
1617357300000|2021-04-02 09:55:00|6778.9|6774.9|6779.4|6775.4|6779.4|6775.4|6778.8|6774.8|0
1617357600000|2021-04-02 10:00:00|6779.5|6775.5|6779.5|6775.5|6779.8|6775.8|6779.5|6775.5|0
1617357900000|2021-04-02 10:05:00|6779.2|6775.2|6779.2|6775.2|6779.2|6775.2|6778.8|6774.8|0
1617358200000|2021-04-02 10:10:00|6779.3|6775.3|6779|6775|6779.3|6775.3|6779|6775|0
1617358500000|2021-04-02 10:15:00|6778.6|6774.6|6778.6|6774.6|6779|6775|6778.6|6774.6|0
1617358800000|2021-04-02 10:20:00|6778.4|6774.4|6778.3|6774.3|6778.4|6774.4|6778|6774|0
1617359100000|2021-04-02 10:25:00|6778|6774|6777.7|6773.7|6778.3|6774.3|6777.4|6773.4|0
1617359400000|2021-04-02 10:30:00|6777.9|6773.9|6777.4|6773.4|6778.1|6774.1|6777.4|6773.4|0
1617359700000|2021-04-02 10:35:00|6777|6773|6776.7|6772.7|6778.1|6774.1|6776.4|6772.4|0
1617360000000|2021-04-02 10:40:00|6777|6773|6777.1|6773.1|6777.4|6773.4|6776.7|6772.7|0
1617360300000|2021-04-02 10:45:00|6777.4|6773.4|6779.2|6775.2|6779.2|6775.2|6777.4|6773.4|0
1617360600000|2021-04-02 10:50:00|6779.4|6775.4|6778.2|6774.2|6779.6|6775.6|6778.2|6774.2|0
1617360900000|2021-04-02 10:55:00|6778.5|6774.5|6780.4|6776.4|6780.4|6776.4|6778.5|6774.5|0
1617361200000|2021-04-02 11:00:00|6780.1|6776.1|6779.7|6775.7|6780.7|6776.7|6779.5|6775.5|0
1617361500000|2021-04-02 11:05:00|6779.4|6775.4|6779.1|6775.1|6779.4|6775.4|6779.1|6775.1|0
1617361800000|2021-04-02 11:10:00|6779.4|6775.4|6779.1|6775.1|6779.7|6775.7|6779.1|6775.1|0
1617362100000|2021-04-02 11:15:00|6778.7|6774.7|6778.8|6774.8|6779.1|6775.1|6778.7|6774.7|0
1617362400000|2021-04-02 11:20:00|6779.1|6775.1|6779.7|6775.7|6779.7|6775.7|6778.8|6774.8|0
1617363000000|2021-04-02 11:30:00|6780.1|6776.1|6780|6776|6780.4|6776.4|6780|6776|0
1617363300000|2021-04-02 11:35:00|6780.4|6776.4|6780.4|6776.4|6780.5|6776.5|6780|6776|0
1617363600000|2021-04-02 11:40:00|6780|6776|6780.2|6776.2|6780.4|6776.4|6780|6776|0
1617363900000|2021-04-02 11:45:00|6780.3|6776.3|6780.3|6776.3|6780.7|6776.7|6780|6776|0
1617364200000|2021-04-02 11:50:00|6780.7|6776.7|6780.7|6776.7|6780.7|6776.7|6780|6776|0
1617364500000|2021-04-02 11:55:00|6780.5|6776.5|6781.3|6777.3|6781.4|6777.4|6780.3|6776.3|0
1617364800000|2021-04-02 12:00:00|6782|6778|6787|6783|6787|6783|6782|6778|0
1617365100000|2021-04-02 12:05:00|6787.1|6783.1|6785.7|6781.7|6788|6784|6785.6|6781.6|0
1617365400000|2021-04-02 12:10:00|6785.8|6781.8|6784.5|6780.5|6786|6782|6783.8|6779.8|0
1617365700000|2021-04-02 12:15:00|6784.3|6780.3|6784.2|6780.2|6785.5|6781.5|6784|6780|0
1617366000000|2021-04-02 12:20:00|6784|6780|6786.4|6782.4|6787.4|6783.4|6784|6780|0
1617366300000|2021-04-02 12:25:00|6786.7|6782.7|6780.3|6776.3|6787.4|6783.4|6778.8|6774.8|0
1617366600000|2021-04-02 12:30:00|6780.1|6776.1|6784.3|6780.3|6793.1|6789.1|6778|6774|0
1617366900000|2021-04-02 12:35:00|6784.6|6780.6|6792.7|6788.7|6799.2|6795.2|6783.9|6779.9|0
1617367200000|2021-04-02 12:40:00|6790.4|6786.4|6797.4|6793.4|6797.4|6793.4|6789.2|6785.2|0
1617367500000|2021-04-02 12:45:00|6797.8|6793.8|6795.3|6791.3|6801.2|6797.2|6793.5|6789.5|0
1617367800000|2021-04-02 12:50:00|6795|6791|6795.1|6791.1|6796.3|6792.3|6794.2|6790.2|0
1617368100000|2021-04-02 12:55:00|6795.6|6791.6|6791.7|6787.7|6796.1|6792.1|6790|6786|0
1617368400000|2021-04-02 13:00:00|6791.5|6787.5|6789.2|6785.2|6791.8|6787.8|6788.5|6784.5|0
1617368700000|2021-04-02 13:05:00|6789.5|6785.5|6787.1|6783.1|6790.1|6786.1|6785.2|6781.2|0
1617369000000|2021-04-02 13:10:00|6787.2|6783.2|6787.2|6783.2|6788|6784|6784.3|6780.3|0
1617573600000|2021-04-04 22:00:00|6786.1|6782.1|6785.9|6781.9|6788.5|6784.5|6783.1|6779.1|0
1617573900000|2021-04-04 22:05:00|6785.7|6781.7|6784.7|6780.7|6785.9|6781.9|6784.1|6780.1|0
1617574200000|2021-04-04 22:10:00|6785|6781|6783.7|6779.7|6785.3|6781.3|6782|6778|0
1617574500000|2021-04-04 22:15:00|6784|6780|6786.4|6782.4|6786.4|6782.4|6784|6780|0
1617574800000|2021-04-04 22:20:00|6786.7|6782.7|6785|6781|6786.7|6782.7|6785|6781|0
1617575100000|2021-04-04 22:25:00|6785.2|6781.2|6784.4|6780.4|6786.1|6782.1|6783|6779|0
1617575400000|2021-04-04 22:30:00|6784.1|6780.1|6780.6|6776.6|6784.4|6780.4|6780.2|6776.2|0
1617575700000|2021-04-04 22:35:00|6780.3|6776.3|6782.5|6778.5|6782.5|6778.5|6780.3|6776.3|0
1617576000000|2021-04-04 22:40:00|6782.1|6778.1|6781.8|6777.8|6783.8|6779.8|6780.5|6776.5|0
1617576300000|2021-04-04 22:45:00|6782.1|6778.1|6782.7|6778.7|6783.6|6779.6|6782.1|6778.1|0
1617576600000|2021-04-04 22:50:00|6782.4|6778.4|6781.5|6777.5|6782.4|6778.4|6781.1|6777.1|0
1617576900000|2021-04-04 22:55:00|6781.4|6777.4|6783.5|6779.5|6785.7|6781.7|6781.4|6777.4|0
1617577200000|2021-04-04 23:00:00|6783.6|6779.6|6785|6781|6786|6782|6783.5|6779.5|0
1617577500000|2021-04-04 23:05:00|6784.7|6780.7|6784.7|6780.7|6785.7|6781.7|6784.3|6780.3|0
1617577800000|2021-04-04 23:10:00|6784.3|6780.3|6786|6782|6786.3|6782.3|6784|6780|0
1617578100000|2021-04-04 23:15:00|6786.3|6782.3|6788.4|6784.4|6788.4|6784.4|6785|6781|0
1617578400000|2021-04-04 23:20:00|6788.2|6784.2|6789|6785|6789.7|6785.7|6787.7|6783.7|0
1617578700000|2021-04-04 23:25:00|6788.7|6784.7|6789.8|6785.8|6791|6787|6788.7|6784.7|0
1617579000000|2021-04-04 23:30:00|6790.1|6786.1|6789.8|6785.8|6792.2|6788.2|6789.8|6785.8|0
1617579300000|2021-04-04 23:35:00|6790.1|6786.1|6792.7|6788.7|6792.7|6788.7|6789.7|6785.7|0
1617579600000|2021-04-04 23:40:00|6792.4|6788.4|6793.1|6789.1|6793.1|6789.1|6792.1|6788.1|0
1617579900000|2021-04-04 23:45:00|6792.8|6788.8|6793.1|6789.1|6793.7|6789.7|6792.1|6788.1|0
1617580200000|2021-04-04 23:50:00|6793.5|6789.5|6795.1|6791.1|6795.9|6791.9|6793.1|6789.1|0
1617580500000|2021-04-04 23:55:00|6794.8|6790.8|6794.3|6790.3|6795.6|6791.6|6794.1|6790.1|0
1617580800000|2021-04-05 00:00:00|6794.6|6790.6|6793.8|6789.8|6794.6|6790.6|6791.6|6787.6|0
1617581100000|2021-04-05 00:05:00|6793.4|6789.4|6792.4|6788.4|6794.8|6790.8|6792.4|6788.4|0
1617581400000|2021-04-05 00:10:00|6792.7|6788.7|6790.3|6786.3|6792.7|6788.7|6790|6786|0
1617581700000|2021-04-05 00:15:00|6790.1|6786.1|6790.3|6786.3|6791|6787|6789.6|6785.6|0
1617582000000|2021-04-05 00:20:00|6790|6786|6790.3|6786.3|6790.6|6786.6|6789.6|6785.6|0
1617582300000|2021-04-05 00:25:00|6790|6786|6791.3|6787.3|6791.3|6787.3|6789.3|6785.3|0
1617582600000|2021-04-05 00:30:00|6791.6|6787.6|6794|6790|6794|6790|6791|6787|0
1617582900000|2021-04-05 00:35:00|6794.3|6790.3|6793.1|6789.1|6794.6|6790.6|6793|6789|0
1617583200000|2021-04-05 00:40:00|6793.3|6789.3|6793|6789|6793.4|6789.4|6791.3|6787.3|0
1617583500000|2021-04-05 00:45:00|6792.7|6788.7|6792.3|6788.3|6793|6789|6792|6788|0
1617583800000|2021-04-05 00:50:00|6792.7|6788.7|6792.8|6788.8|6793.5|6789.5|6791.7|6787.7|0
1617584100000|2021-04-05 00:55:00|6792.5|6788.5|6792.3|6788.3|6792.8|6788.8|6791.8|6787.8|0
1617584400000|2021-04-05 01:00:00|6792.6|6788.6|6791.6|6787.6|6792.6|6788.6|6791.3|6787.3|0
1617584700000|2021-04-05 01:05:00|6791.4|6787.4|6791.6|6787.6|6792|6788|6791.3|6787.3|0
1617585000000|2021-04-05 01:10:00|6792|6788|6791.3|6787.3|6792|6788|6791.3|6787.3|0
1617585300000|2021-04-05 01:15:00|6790.9|6786.9|6790.6|6786.6|6791.6|6787.6|6790.6|6786.6|0
1617585600000|2021-04-05 01:20:00|6790.2|6786.2|6791|6787|6791|6787|6790.2|6786.2|0
1617585900000|2021-04-05 01:25:00|6791.4|6787.4|6789.7|6785.7|6791.4|6787.4|6789.7|6785.7|0
1617586200000|2021-04-05 01:30:00|6789.3|6785.3|6789.3|6785.3|6790|6786|6789.3|6785.3|0
1617586500000|2021-04-05 01:35:00|6789.7|6785.7|6789.7|6785.7|6790|6786|6789.3|6785.3|0
1617586800000|2021-04-05 01:40:00|6789.5|6785.5|6789.1|6785.1|6789.7|6785.7|6789.1|6785.1|0
1617587100000|2021-04-05 01:45:00|6788.7|6784.7|6790.9|6786.9|6790.9|6786.9|6788.7|6784.7|0
1617587400000|2021-04-05 01:50:00|6790.6|6786.6|6790.2|6786.2|6790.9|6786.9|6789.8|6785.8|0
1617587700000|2021-04-05 01:55:00|6790.5|6786.5|6790.6|6786.6|6790.8|6786.8|6790.2|6786.2|0
1617588000000|2021-04-05 02:00:00|6790.3|6786.3|6791.6|6787.6|6791.6|6787.6|6790.3|6786.3|0
1617588300000|2021-04-05 02:05:00|6791.3|6787.3|6791|6787|6791.3|6787.3|6790.6|6786.6|0
1617588600000|2021-04-05 02:10:00|6790.6|6786.6|6789.3|6785.3|6790.6|6786.6|6789.3|6785.3|0
1617588900000|2021-04-05 02:15:00|6789|6785|6788|6784|6789.6|6785.6|6787.6|6783.6|0
1617589200000|2021-04-05 02:20:00|6787.3|6783.3|6789|6785|6789|6785|6786.6|6782.6|0
1617589500000|2021-04-05 02:25:00|6788.6|6784.6|6787.8|6783.8|6789.3|6785.3|6787.6|6783.6|0
1617589800000|2021-04-05 02:30:00|6787.6|6783.6|6786.9|6782.9|6788|6784|6786.6|6782.6|0
1617590100000|2021-04-05 02:35:00|6787.3|6783.3|6787.6|6783.6|6787.6|6783.6|6786.6|6782.6|0
1617590400000|2021-04-05 02:40:00|6787.3|6783.3|6786.6|6782.6|6787.6|6783.6|6786.2|6782.2|0
1617590700000|2021-04-05 02:45:00|6786.9|6782.9|6786.7|6782.7|6787.3|6783.3|6786.6|6782.6|0
1617591000000|2021-04-05 02:50:00|6786.3|6782.3|6785.3|6781.3|6786.7|6782.7|6785.3|6781.3|0
1617591300000|2021-04-05 02:55:00|6785.7|6781.7|6785|6781|6786|6782|6785|6781|0
1617591600000|2021-04-05 03:00:00|6785.3|6781.3|6786|6782|6786.3|6782.3|6785.3|6781.3|0
1617591900000|2021-04-05 03:05:00|6785.7|6781.7|6786.3|6782.3|6786.3|6782.3|6785.7|6781.7|0
1617592200000|2021-04-05 03:10:00|6786|6782|6785.7|6781.7|6786|6782|6785.7|6781.7|0
1617592500000|2021-04-05 03:15:00|6786|6782|6786|6782|6786|6782|6785.7|6781.7|0
1617592800000|2021-04-05 03:20:00|6786.3|6782.3|6786.7|6782.7|6787|6783|6786|6782|0
1617593100000|2021-04-05 03:25:00|6786.3|6782.3|6787|6783|6787|6783|6786|6782|0
1617593400000|2021-04-05 03:30:00|6786.7|6782.7|6786|6782|6787|6783|6786|6782|0
1617593700000|2021-04-05 03:35:00|6786.3|6782.3|6785.7|6781.7|6786.3|6782.3|6785.7|6781.7|0
1617594000000|2021-04-05 03:40:00|6786|6782|6786|6782|6786.4|6782.4|6786|6782|0
1617594300000|2021-04-05 03:45:00|6785.7|6781.7|6786.7|6782.7|6786.7|6782.7|6785.7|6781.7|0
1617594600000|2021-04-05 03:50:00|6786.4|6782.4|6786.7|6782.7|6787|6783|6786.4|6782.4|0
1617594900000|2021-04-05 03:55:00|6787|6783|6787|6783|6787.3|6783.3|6786.7|6782.7|0
1617595200000|2021-04-05 04:00:00|6787.3|6783.3|6787.3|6783.3|6788.2|6784.2|6787|6783|0
1617595500000|2021-04-05 04:05:00|6787.2|6783.2|6787.7|6783.7|6788|6784|6786.7|6782.7|0
1617595800000|2021-04-05 04:10:00|6788|6784|6787.8|6783.8|6788.1|6784.1|6787.4|6783.4|0
1617596100000|2021-04-05 04:15:00|6787.5|6783.5|6786.8|6782.8|6787.8|6783.8|6786.8|6782.8|0
1617596400000|2021-04-05 04:20:00|6787.1|6783.1|6786.8|6782.8|6787.8|6783.8|6786.8|6782.8|0
1617596700000|2021-04-05 04:25:00|6786.5|6782.5|6786.8|6782.8|6787.2|6783.2|6786.5|6782.5|0
1617597000000|2021-04-05 04:30:00|6786.5|6782.5|6786.1|6782.1|6786.8|6782.8|6786.1|6782.1|0
1617597300000|2021-04-05 04:35:00|6786.5|6782.5|6786.5|6782.5|6786.5|6782.5|6786.5|6782.5|0
1617597600000|2021-04-05 04:40:00|6786.1|6782.1|6786.2|6782.2|6786.9|6782.9|6786.1|6782.1|0
1617597900000|2021-04-05 04:45:00|6786.5|6782.5|6786.5|6782.5|6786.9|6782.9|6786.5|6782.5|0
1617598200000|2021-04-05 04:50:00|6786.2|6782.2|6785.8|6781.8|6786.9|6782.9|6785.8|6781.8|0
1617598500000|2021-04-05 04:55:00|6786.1|6782.1|6785.7|6781.7|6786.4|6782.4|6785.7|6781.7|0
1617598800000|2021-04-05 05:00:00|6786.1|6782.1|6786.1|6782.1|6786.4|6782.4|6786.1|6782.1|0
1617599100000|2021-04-05 05:05:00|6785.7|6781.7|6785.7|6781.7|6786.1|6782.1|6785.4|6781.4|0
1617599400000|2021-04-05 05:10:00|6786.1|6782.1|6785.7|6781.7|6786.1|6782.1|6785.4|6781.4|0
1617599700000|2021-04-05 05:15:00|6785.4|6781.4|6785.1|6781.1|6785.7|6781.7|6785.1|6781.1|0
1617600000000|2021-04-05 05:20:00|6784.7|6780.7|6785.4|6781.4|6785.4|6781.4|6784.7|6780.7|0
1617600300000|2021-04-05 05:25:00|6785.1|6781.1|6785.7|6781.7|6786.1|6782.1|6785.1|6781.1|0
1617600600000|2021-04-05 05:30:00|6785.4|6781.4|6786.1|6782.1|6786.1|6782.1|6785.4|6781.4|0
1617600900000|2021-04-05 05:35:00|6785.8|6781.8|6786.4|6782.4|6786.7|6782.7|6785.8|6781.8|0
1617601200000|2021-04-05 05:40:00|6786.8|6782.8|6786.4|6782.4|6786.8|6782.8|6786.1|6782.1|0
1617601500000|2021-04-05 05:45:00|6786.8|6782.8|6786.1|6782.1|6786.8|6782.8|6785.8|6781.8|0
1617601800000|2021-04-05 05:50:00|6785.8|6781.8|6785.4|6781.4|6786.1|6782.1|6785.4|6781.4|0
1617602100000|2021-04-05 05:55:00|6785.1|6781.1|6783.8|6779.8|6785.4|6781.4|6782.6|6778.6|0
1617602400000|2021-04-05 06:00:00|6784.1|6780.1|6780.5|6776.5|6784.1|6780.1|6779|6775|0
1617602700000|2021-04-05 06:05:00|6780.2|6776.2|6780.4|6776.4|6780.8|6776.8|6779.5|6775.5|0
1617603000000|2021-04-05 06:10:00|6780.1|6776.1|6781.5|6777.5|6781.5|6777.5|6779.4|6775.4|0
1617603300000|2021-04-05 06:15:00|6781.9|6777.9|6782.2|6778.2|6782.7|6778.7|6781.5|6777.5|0
1617603600000|2021-04-05 06:20:00|6782.6|6778.6|6782.3|6778.3|6782.9|6778.9|6781.6|6777.6|0
1617603900000|2021-04-05 06:25:00|6782.4|6778.4|6783.8|6779.8|6784|6780|6782.3|6778.3|0
1617604200000|2021-04-05 06:30:00|6783.7|6779.7|6784.1|6780.1|6784.4|6780.4|6783.7|6779.7|0
1617604500000|2021-04-05 06:35:00|6783.9|6779.9|6783.7|6779.7|6784.1|6780.1|6783.4|6779.4|0
1617604800000|2021-04-05 06:40:00|6784.1|6780.1|6784.4|6780.4|6784.7|6780.7|6783.4|6779.4|0
1617605100000|2021-04-05 06:45:00|6784.2|6780.2|6784.4|6780.4|6784.7|6780.7|6784|6780|0
1617605400000|2021-04-05 06:50:00|6784.2|6780.2|6784.7|6780.7|6785.1|6781.1|6784.2|6780.2|0
1617605700000|2021-04-05 06:55:00|6784|6780|6784.6|6780.6|6785|6781|6784|6780|0
1617606000000|2021-04-05 07:00:00|6784.5|6780.5|6783.9|6779.9|6785.6|6781.6|6783.9|6779.9|0
1617606300000|2021-04-05 07:05:00|6783.6|6779.6|6785.9|6781.9|6786.3|6782.3|6783.6|6779.6|0
1617606600000|2021-04-05 07:10:00|6786.3|6782.3|6785.5|6781.5|6786.5|6782.5|6785.5|6781.5|0
1617606900000|2021-04-05 07:15:00|6785.9|6781.9|6784.7|6780.7|6786.1|6782.1|6784.7|6780.7|0
1617607200000|2021-04-05 07:20:00|6784.5|6780.5|6785.1|6781.1|6785.4|6781.4|6784.4|6780.4|0
1617607500000|2021-04-05 07:25:00|6785.3|6781.3|6785.7|6781.7|6785.7|6781.7|6784.8|6780.8|0
1617607800000|2021-04-05 07:30:00|6785.9|6781.9|6786.4|6782.4|6786.6|6782.6|6785.4|6781.4|0
1617608100000|2021-04-05 07:35:00|6787.1|6783.1|6786.8|6782.8|6787.1|6783.1|6785.8|6781.8|0
1617608400000|2021-04-05 07:40:00|6786.4|6782.4|6785.4|6781.4|6786.4|6782.4|6785.1|6781.1|0
1617608700000|2021-04-05 07:45:00|6785.2|6781.2|6785.4|6781.4|6785.4|6781.4|6785|6781|0
1617609000000|2021-04-05 07:50:00|6785|6781|6786.8|6782.8|6787|6783|6785|6781|0
1617609300000|2021-04-05 07:55:00|6787|6783|6787.9|6783.9|6788.2|6784.2|6786.8|6782.8|0
1617609600000|2021-04-05 08:00:00|6788.3|6784.3|6787|6783|6788.6|6784.6|6786.6|6782.6|0
1617609900000|2021-04-05 08:05:00|6786.8|6782.8|6786.3|6782.3|6787|6783|6786|6782|0
1617610200000|2021-04-05 08:10:00|6786.1|6782.1|6788.7|6784.7|6788.9|6784.9|6785.9|6781.9|0
1617610500000|2021-04-05 08:15:00|6788.3|6784.3|6789.3|6785.3|6789.4|6785.4|6788.1|6784.1|0
1617610800000|2021-04-05 08:20:00|6789.6|6785.6|6789.2|6785.2|6789.9|6785.9|6788.5|6784.5|0
1617611100000|2021-04-05 08:25:00|6789|6785|6788.7|6784.7|6789.7|6785.7|6788.3|6784.3|0
1617611400000|2021-04-05 08:30:00|6788.8|6784.8|6790.7|6786.7|6791|6787|6788.7|6784.7|0
1617611700000|2021-04-05 08:35:00|6790.4|6786.4|6789.5|6785.5|6791.3|6787.3|6789.5|6785.5|0
1617612000000|2021-04-05 08:40:00|6789.3|6785.3|6790|6786|6790|6786|6789.3|6785.3|0
1617612300000|2021-04-05 08:45:00|6789.6|6785.6|6788.9|6784.9|6789.6|6785.6|6788.9|6784.9|0
1617612600000|2021-04-05 08:50:00|6789.2|6785.2|6789.8|6785.8|6790.1|6786.1|6788.9|6784.9|0
1617612900000|2021-04-05 08:55:00|6789.5|6785.5|6789.7|6785.7|6790|6786|6789.3|6785.3|0
1617613200000|2021-04-05 09:00:00|6789.5|6785.5|6790.3|6786.3|6790.3|6786.3|6788.1|6784.1|0
1617613500000|2021-04-05 09:05:00|6790.6|6786.6|6791.2|6787.2|6791.2|6787.2|6790.5|6786.5|0
1617613800000|2021-04-05 09:10:00|6790.4|6786.4|6790.7|6786.7|6790.7|6786.7|6789.4|6785.4|0
1617614100000|2021-04-05 09:15:00|6790.6|6786.6|6790.2|6786.2|6790.6|6786.6|6789.8|6785.8|0
1617614400000|2021-04-05 09:20:00|6790.5|6786.5|6789.8|6785.8|6790.9|6786.9|6789.8|6785.8|0
1617614700000|2021-04-05 09:25:00|6790.1|6786.1|6791.9|6787.9|6791.9|6787.9|6789.9|6785.9|0
1617615000000|2021-04-05 09:30:00|6791.8|6787.8|6792.5|6788.5|6793|6789|6791.8|6787.8|0
1617615300000|2021-04-05 09:35:00|6792.8|6788.8|6792.9|6788.9|6793.2|6789.2|6792.5|6788.5|0
1617615600000|2021-04-05 09:40:00|6793.2|6789.2|6793.2|6789.2|6793.9|6789.9|6793|6789|0
1617615900000|2021-04-05 09:45:00|6793.4|6789.4|6792.7|6788.7|6793.5|6789.5|6792.7|6788.7|0
1617616200000|2021-04-05 09:50:00|6792.4|6788.4|6792.6|6788.6|6792.6|6788.6|6792|6788|0
1617616500000|2021-04-05 09:55:00|6792.4|6788.4|6792.3|6788.3|6792.6|6788.6|6791.9|6787.9|0
1617616800000|2021-04-05 10:00:00|6792.1|6788.1|6790.6|6786.6|6792.1|6788.1|6790.6|6786.6|0
1617617100000|2021-04-05 10:05:00|6790.9|6786.9|6789.6|6785.6|6791.1|6787.1|6789.6|6785.6|0
1617617400000|2021-04-05 10:10:00|6789.2|6785.2|6791.1|6787.1|6791.1|6787.1|6789.2|6785.2|0
1617617700000|2021-04-05 10:15:00|6791.4|6787.4|6792.7|6788.7|6793|6789|6791.4|6787.4|0
1617618000000|2021-04-05 10:20:00|6792.3|6788.3|6793.2|6789.2|6793.3|6789.3|6792|6788|0
1617618300000|2021-04-05 10:25:00|6793|6789|6792.8|6788.8|6794.4|6790.4|6792.2|6788.2|0
1617618600000|2021-04-05 10:30:00|6793.3|6789.3|6793.9|6789.9|6794.4|6790.4|6792.9|6788.9|0
1617618900000|2021-04-05 10:35:00|6793.7|6789.7|6792.7|6788.7|6793.9|6789.9|6792.7|6788.7|0
1617619200000|2021-04-05 10:40:00|6793.1|6789.1|6792.5|6788.5|6793.5|6789.5|6792.2|6788.2|0
1617619500000|2021-04-05 10:45:00|6792.2|6788.2|6791.2|6787.2|6792.6|6788.6|6791.2|6787.2|0
1617619800000|2021-04-05 10:50:00|6790.9|6786.9|6791.6|6787.6|6791.6|6787.6|6790.5|6786.5|0
1617620100000|2021-04-05 10:55:00|6791.4|6787.4|6791.9|6787.9|6791.9|6787.9|6791.2|6787.2|0
1617620400000|2021-04-05 11:00:00|6791.7|6787.7|6792|6788|6792|6788|6790.7|6786.7|0
1617620700000|2021-04-05 11:05:00|6792.3|6788.3|6793.1|6789.1|6793.5|6789.5|6792.3|6788.3|0
1617621000000|2021-04-05 11:10:00|6792.8|6788.8|6794.4|6790.4|6794.4|6790.4|6792.5|6788.5|0
1617621300000|2021-04-05 11:15:00|6794.2|6790.2|6793.6|6789.6|6794.4|6790.4|6793|6789|0
1617621600000|2021-04-05 11:20:00|6793.5|6789.5|6793.1|6789.1|6794.6|6790.6|6792.2|6788.2|0
1617621900000|2021-04-05 11:25:00|6793.4|6789.4|6793.1|6789.1|6793.4|6789.4|6792.7|6788.7|0
1617622200000|2021-04-05 11:30:00|6792.7|6788.7|6792.4|6788.4|6792.7|6788.7|6791.7|6787.7|0
1617622500000|2021-04-05 11:35:00|6792.6|6788.6|6791.9|6787.9|6792.7|6788.7|6791.9|6787.9|0
1617622800000|2021-04-05 11:40:00|6792.2|6788.2|6790.2|6786.2|6792.6|6788.6|6789.8|6785.8|0
1617623100000|2021-04-05 11:45:00|6790|6786|6790.2|6786.2|6790.6|6786.6|6789.5|6785.5|0
1617623400000|2021-04-05 11:50:00|6790.6|6786.6|6792.2|6788.2|6792.2|6788.2|6789.2|6785.2|0
1617623700000|2021-04-05 11:55:00|6792.5|6788.5|6792.9|6788.9|6792.9|6788.9|6792.2|6788.2|0
1617624000000|2021-04-05 12:00:00|6793.2|6789.2|6793.4|6789.4|6793.5|6789.5|6792.1|6788.1|0
1617624300000|2021-04-05 12:05:00|6793.6|6789.6|6792.5|6788.5|6793.9|6789.9|6791.9|6787.9|0
1617624600000|2021-04-05 12:10:00|6792.7|6788.7|6791.5|6787.5|6792.7|6788.7|6791.5|6787.5|0
1617624900000|2021-04-05 12:15:00|6791.8|6787.8|6790.8|6786.8|6791.8|6787.8|6790.3|6786.3|0
1617625200000|2021-04-05 12:20:00|6790.5|6786.5|6792.2|6788.2|6792.2|6788.2|6790.2|6786.2|0
1617625500000|2021-04-05 12:25:00|6791.8|6787.8|6791.3|6787.3|6793.7|6789.7|6791.3|6787.3|0
1617625800000|2021-04-05 12:30:00|6791|6787|6791.9|6787.9|6792|6788|6791|6787|0
1617626100000|2021-04-05 12:35:00|6791.6|6787.6|6796.2|6792.2|6796.5|6792.5|6791.6|6787.6|0
1617626400000|2021-04-05 12:40:00|6796.5|6792.5|6796.9|6792.9|6796.9|6792.9|6795.9|6791.9|0
1617626700000|2021-04-05 12:45:00|6796.7|6792.7|6796.1|6792.1|6796.9|6792.9|6795.2|6791.2|0
1617627000000|2021-04-05 12:50:00|6796.2|6792.2|6795.7|6791.7|6796.4|6792.4|6795.3|6791.3|0
1617627300000|2021-04-05 12:55:00|6795.3|6791.3|6792.3|6788.3|6795.6|6791.6|6792.3|6788.3|0
1617627600000|2021-04-05 13:00:00|6792.6|6788.6|6791.6|6787.6|6793.3|6789.3|6791.6|6787.6|0
1617627900000|2021-04-05 13:05:00|6791.4|6787.4|6792.6|6788.6|6792.6|6788.6|6791.2|6787.2|0
1617628200000|2021-04-05 13:10:00|6792.9|6788.9|6793.2|6789.2|6793.2|6789.2|6792.8|6788.8|0
1617628500000|2021-04-05 13:15:00|6792.8|6788.8|6793.8|6789.8|6793.8|6789.8|6792.2|6788.2|0
1617628800000|2021-04-05 13:20:00|6793.5|6789.5|6793.5|6789.5|6793.9|6789.9|6793.2|6789.2|0
1617629100000|2021-04-05 13:25:00|6793.2|6789.2|6794.4|6790.4|6795.4|6791.4|6793.2|6789.2|0
1617629400000|2021-04-05 13:30:00|6794.7|6790.7|6802|6798|6803.6|6799.6|6793.1|6789.1|0
1617629700000|2021-04-05 13:35:00|6802.4|6798.4|6800|6796|6805.5|6801.5|6799.2|6795.2|0
1617630000000|2021-04-05 13:40:00|6800.4|6796.4|6800.7|6796.7|6802.3|6798.3|6799.2|6795.2|0
1617630300000|2021-04-05 13:45:00|6801.1|6797.1|6805.2|6801.2|6806.1|6802.1|6801.1|6797.1|0
1617630600000|2021-04-05 13:50:00|6804.8|6800.8|6803.3|6799.3|6806.8|6802.8|6803|6799|0
1617630900000|2021-04-05 13:55:00|6803.6|6799.6|6806.7|6802.7|6807.7|6803.7|6803.3|6799.3|0
1617631200000|2021-04-05 14:00:00|6807.4|6803.4|6807.9|6803.9|6808.7|6804.7|6802.2|6798.2|0
1617631500000|2021-04-05 14:05:00|6807.5|6803.5|6808.9|6804.9|6809.6|6805.6|6805.4|6801.4|0
1617631800000|2021-04-05 14:10:00|6808.6|6804.6|6808.5|6804.5|6809.5|6805.5|6806.6|6802.6|0
1617632100000|2021-04-05 14:15:00|6808.6|6804.6|6810.3|6806.3|6813.9|6809.9|6808.6|6804.6|0
1617632400000|2021-04-05 14:20:00|6809.9|6805.9|6810.4|6806.4|6813.4|6809.4|6809.6|6805.6|0
1617632700000|2021-04-05 14:25:00|6810.8|6806.8|6806.8|6802.8|6811.1|6807.1|6805.3|6801.3|0
1617633000000|2021-04-05 14:30:00|6807.1|6803.1|6811.5|6807.5|6811.5|6807.5|6806.8|6802.8|0
1617633300000|2021-04-05 14:35:00|6811.9|6807.9|6808.4|6804.4|6812.2|6808.2|6807|6803|0
1617633600000|2021-04-05 14:40:00|6808.7|6804.7|6806.7|6802.7|6811.1|6807.1|6806.7|6802.7|0
1617633900000|2021-04-05 14:45:00|6807|6803|6807.3|6803.3|6808.2|6804.2|6806.7|6802.7|0
1617634200000|2021-04-05 14:50:00|6807.7|6803.7|6799.1|6795.1|6807.7|6803.7|6798.7|6794.7|0
1617634500000|2021-04-05 14:55:00|6799.5|6795.5|6798.8|6794.8|6801.9|6797.9|6798.2|6794.2|0
1617634800000|2021-04-05 15:00:00|6799.1|6795.1|6800.5|6796.5|6800.5|6796.5|6797|6793|0
1617635100000|2021-04-05 15:05:00|6800.9|6796.9|6803.1|6799.1|6803.1|6799.1|6800.1|6796.1|0
1617635400000|2021-04-05 15:10:00|6803|6799|6805.1|6801.1|6806.8|6802.8|6803|6799|0
1617635700000|2021-04-05 15:15:00|6805|6801|6802|6798|6806|6802|6802|6798|0
1617636000000|2021-04-05 15:20:00|6802.4|6798.4|6802|6798|6802.4|6798.4|6800.6|6796.6|0
1617636300000|2021-04-05 15:25:00|6802.1|6798.1|6802.3|6798.3|6802.7|6798.7|6801.9|6797.9|0
1617636600000|2021-04-05 15:30:00|6802.5|6798.5|6806.8|6802.8|6807.2|6803.2|6802.3|6798.3|0
1617636900000|2021-04-05 15:35:00|6807.1|6803.1|6811.8|6807.8|6812.5|6808.5|6806.5|6802.5|0
1617637200000|2021-04-05 15:40:00|6812.2|6808.2|6811.1|6807.1|6812.8|6808.8|6810.4|6806.4|0
1617637500000|2021-04-05 15:45:00|6810.7|6806.7|6809.7|6805.7|6811.4|6807.4|6809.1|6805.1|0
1617637800000|2021-04-05 15:50:00|6810|6806|6808|6804|6810|6806|6807.4|6803.4|0
1617638100000|2021-04-05 15:55:00|6808.4|6804.4|6810.2|6806.2|6810.4|6806.4|6807|6803|0
1617638400000|2021-04-05 16:00:00|6809.8|6805.8|6811.1|6807.1|6812.7|6808.7|6809.8|6805.8|0
1617638700000|2021-04-05 16:05:00|6810.8|6806.8|6811.3|6807.3|6812.1|6808.1|6810.1|6806.1|0
1617639000000|2021-04-05 16:10:00|6811.7|6807.7|6811|6807|6812|6808|6810.6|6806.6|0
1617639300000|2021-04-05 16:15:00|6811.4|6807.4|6811.4|6807.4|6811.4|6807.4|6810.3|6806.3|0
1617639600000|2021-04-05 16:20:00|6811.2|6807.2|6812.5|6808.5|6812.6|6808.6|6811|6807|0
1617639900000|2021-04-05 16:25:00|6812.9|6808.9|6813.2|6809.2|6814.5|6810.5|6812.6|6808.6|0
1617640200000|2021-04-05 16:30:00|6813.6|6809.6|6815.4|6811.4|6816.2|6812.2|6812.9|6808.9|0
1617640500000|2021-04-05 16:35:00|6815.1|6811.1|6815.7|6811.7|6817|6813|6815.1|6811.1|0
1617640800000|2021-04-05 16:40:00|6815.3|6811.3|6812.5|6808.5|6816|6812|6812|6808|0
1617641100000|2021-04-05 16:45:00|6812.8|6808.8|6811.3|6807.3|6813.2|6809.2|6811.3|6807.3|0
1617641400000|2021-04-05 16:50:00|6811|6807|6806.3|6802.3|6811.3|6807.3|6806.3|6802.3|0
1617641700000|2021-04-05 16:55:00|6806.6|6802.6|6803.6|6799.6|6806.6|6802.6|6801.4|6797.4|0
1617642000000|2021-04-05 17:00:00|6803.2|6799.2|6806.3|6802.3|6806.6|6802.6|6802.9|6798.9|0
1617642300000|2021-04-05 17:05:00|6806.6|6802.6|6806.6|6802.6|6807.7|6803.7|6805.3|6801.3|0
1617642600000|2021-04-05 17:10:00|6806.9|6802.9|6804.8|6800.8|6807.7|6803.7|6804.8|6800.8|0
1617642900000|2021-04-05 17:15:00|6804.1|6800.1|6804|6800|6804.8|6800.8|6802.4|6798.4|0
1617643200000|2021-04-05 17:20:00|6803.6|6799.6|6803.4|6799.4|6805.1|6801.1|6803.4|6799.4|0
1617643500000|2021-04-05 17:25:00|6803.1|6799.1|6802.1|6798.1|6804.1|6800.1|6801.6|6797.6|0
1617643800000|2021-04-05 17:30:00|6802.5|6798.5|6804.5|6800.5|6805|6801|6802.1|6798.1|0
1617644100000|2021-04-05 17:35:00|6804.8|6800.8|6801.6|6797.6|6804.8|6800.8|6800.6|6796.6|0
1617644400000|2021-04-05 17:40:00|6801.3|6797.3|6800.9|6796.9|6802.3|6798.3|6800.8|6796.8|0
1617644700000|2021-04-05 17:45:00|6801.2|6797.2|6803|6799|6803.3|6799.3|6801.2|6797.2|0
1617645000000|2021-04-05 17:50:00|6802.7|6798.7|6804.5|6800.5|6804.8|6800.8|6802.5|6798.5|0
1617645300000|2021-04-05 17:55:00|6804.8|6800.8|6807|6803|6807.2|6803.2|6803.8|6799.8|0
1617645600000|2021-04-05 18:00:00|6806.6|6802.6|6804.9|6800.9|6807.7|6803.7|6804.9|6800.9|0
1617645900000|2021-04-05 18:05:00|6805.2|6801.2|6802.5|6798.5|6807|6803|6802.1|6798.1|0
1617646200000|2021-04-05 18:10:00|6802.8|6798.8|6803.7|6799.7|6804.3|6800.3|6802.5|6798.5|0
1617646500000|2021-04-05 18:15:00|6804|6800|6803.6|6799.6|6804.1|6800.1|6803.1|6799.1|0
1617646800000|2021-04-05 18:20:00|6803.9|6799.9|6802.7|6798.7|6803.9|6799.9|6802|6798|0
1617647100000|2021-04-05 18:25:00|6803|6799|6802.6|6798.6|6803.3|6799.3|6801.9|6797.9|0
1617647400000|2021-04-05 18:30:00|6803|6799|6804.3|6800.3|6805|6801|6803|6799|0
1617647700000|2021-04-05 18:35:00|6804|6800|6806.3|6802.3|6806.3|6802.3|6803.3|6799.3|0
1617648000000|2021-04-05 18:40:00|6806.6|6802.6|6804.7|6800.7|6808.3|6804.3|6803.4|6799.4|0
1617648300000|2021-04-05 18:45:00|6804.4|6800.4|6803.2|6799.2|6804.7|6800.7|6802|6798|0
1617648600000|2021-04-05 18:50:00|6803.5|6799.5|6802|6798|6804.2|6800.2|6800.2|6796.2|0
1617648900000|2021-04-05 18:55:00|6802.4|6798.4|6800.7|6796.7|6804|6800|6800.7|6796.7|0
1617649200000|2021-04-05 19:00:00|6800.8|6796.8|6795.9|6791.9|6801.8|6797.8|6795.5|6791.5|0
1617649500000|2021-04-05 19:05:00|6795.6|6791.6|6797.3|6793.3|6798|6794|6794.8|6790.8|0
1617649800000|2021-04-05 19:10:00|6797.7|6793.7|6798.1|6794.1|6798.4|6794.4|6797.3|6793.3|0
1617650100000|2021-04-05 19:15:00|6797.7|6793.7|6799.9|6795.9|6799.9|6795.9|6795.2|6791.2|0
1617650400000|2021-04-05 19:20:00|6799.6|6795.6|6796.2|6792.2|6800.1|6796.1|6796.1|6792.1|0
1617650700000|2021-04-05 19:25:00|6796.5|6792.5|6791.4|6787.4|6796.5|6792.5|6789.3|6785.3|0
1617651000000|2021-04-05 19:30:00|6791.8|6787.8|6791.6|6787.6|6793.9|6789.9|6789.1|6785.1|0
1617651300000|2021-04-05 19:35:00|6792|6788|6796.7|6792.7|6797.7|6793.7|6792|6788|0
1617651600000|2021-04-05 19:40:00|6797|6793|6797.5|6793.5|6798.1|6794.1|6792|6788|0
1617651900000|2021-04-05 19:45:00|6797.1|6793.1|6797.8|6793.8|6801.2|6797.2|6795.8|6791.8|0
1617652200000|2021-04-05 19:50:00|6797.4|6793.4|6800.2|6796.2|6801.2|6797.2|6792.2|6788.2|0
1617652500000|2021-04-05 19:55:00|6799.9|6795.9|6794.9|6790.9|6801.6|6797.6|6793.9|6789.9|0
1617652800000|2021-04-05 20:00:00|6795|6791|6795.7|6791.7|6796.3|6792.3|6792.6|6788.6|0
1617653100000|2021-04-05 20:05:00|6795.4|6791.4|6797.2|6793.2|6797.2|6793.2|6794.2|6790.2|0
1617653400000|2021-04-05 20:10:00|6797.6|6793.6|6797.4|6793.4|6798.7|6794.7|6796.9|6792.9|0
1617653700000|2021-04-05 20:15:00|6797.3|6793.3|6798.8|6794.8|6799.1|6795.1|6797.3|6793.3|0
1617654000000|2021-04-05 20:20:00|6798.9|6794.9|6799.1|6795.1|6799.3|6795.3|6798.6|6794.6|0
1617654300000|2021-04-05 20:25:00|6799.2|6795.2|6800.8|6796.8|6801.1|6797.1|6798.5|6794.5|0
1617654600000|2021-04-05 20:30:00|6800.9|6796.9|6803.5|6799.5|6803.8|6799.8|6800.9|6796.9|0
1617654900000|2021-04-05 20:35:00|6803.8|6799.8|6803.5|6799.5|6804.5|6800.5|6803.2|6799.2|0
1617655200000|2021-04-05 20:40:00|6803.9|6799.9|6803.9|6799.9|6804.2|6800.2|6803.2|6799.2|0
1617655500000|2021-04-05 20:45:00|6804.2|6800.2|6803.5|6799.5|6804.2|6800.2|6802.8|6798.8|0
1617655800000|2021-04-05 20:50:00|6803.2|6799.2|6803|6799|6803.9|6799.9|6802.5|6798.5|0
1617656100000|2021-04-05 20:55:00|6802.7|6798.7|6803.1|6799.1|6803.4|6799.4|6802.3|6798.3|0
1617656400000|2021-04-05 21:00:00|6803.3|6799.3|6802.9|6798.9|6803.3|6799.3|6801.8|6797.8|0
1617656700000|2021-04-05 21:05:00|6802.7|6798.7|6801.5|6797.5|6802.9|6798.9|6801.5|6797.5|0
1617657000000|2021-04-05 21:10:00|6801.4|6797.4|6802|6798|6802.1|6798.1|6801.2|6797.2|0
1617657300000|2021-04-05 21:15:00|6802.1|6798.1|6802|6798|6802.1|6798.1|6802|6798|0
1617657600000|2021-04-05 21:20:00|6801.8|6797.8|6802.2|6798.2|6802.3|6798.3|6801.8|6797.8|0
1617657900000|2021-04-05 21:25:00|6802.3|6798.3|6802|6798|6802.8|6798.8|6801.9|6797.9|0
1617658200000|2021-04-05 21:30:00|6802.1|6798.1|6801.8|6797.8|6802.1|6798.1|6801.5|6797.5|0
1617658500000|2021-04-05 21:35:00|6801.6|6797.6|6801.6|6797.6|6801.8|6797.8|6801.6|6797.6|0
1617658800000|2021-04-05 21:40:00|6801.7|6797.7|6801.6|6797.6|6801.7|6797.7|6801.6|6797.6|0
1617659100000|2021-04-05 21:45:00|6801.5|6797.5|6801.9|6797.9|6801.9|6797.9|6801.5|6797.5|0
1617659400000|2021-04-05 21:50:00|6801.7|6797.7|6801.4|6797.4|6801.9|6797.9|6801.4|6797.4|0
1617659700000|2021-04-05 21:55:00|6801.3|6797.3|6802.3|6798.3|6802.4|6798.4|6801.1|6797.1|0
1617660000000|2021-04-05 22:00:00|6802.7|6798.7|6801.8|6797.8|6803.7|6799.7|6801.5|6797.5|0
1617660300000|2021-04-05 22:05:00|6802.1|6798.1|6801.9|6797.9|6802.6|6798.6|6801.2|6797.2|0
1617660600000|2021-04-05 22:10:00|6802.2|6798.2|6802.9|6798.9|6803.2|6799.2|6802|6798|0
1617660900000|2021-04-05 22:15:00|6803|6799|6802.5|6798.5|6803.2|6799.2|6802.5|6798.5|0
1617661200000|2021-04-05 22:20:00|6802.2|6798.2|6802.9|6798.9|6802.9|6798.9|6801.9|6797.9|0
1617661500000|2021-04-05 22:25:00|6802.6|6798.6|6802.6|6798.6|6802.9|6798.9|6802.3|6798.3|0
1617661800000|2021-04-05 22:30:00|6802.2|6798.2|6802.6|6798.6|6802.6|6798.6|6801.5|6797.5|0
1617662100000|2021-04-05 22:35:00|6803|6799|6803.6|6799.6|6804.3|6800.3|6803|6799|0
1617662400000|2021-04-05 22:40:00|6804|6800|6805.2|6801.2|6805.5|6801.5|6803.6|6799.6|0
1617662700000|2021-04-05 22:45:00|6805.5|6801.5|6807.2|6803.2|6808.5|6804.5|6805.5|6801.5|0
1617663000000|2021-04-05 22:50:00|6807.3|6803.3|6805.9|6801.9|6807.3|6803.3|6805.5|6801.5|0
1617663300000|2021-04-05 22:55:00|6806.1|6802.1|6807.5|6803.5|6807.5|6803.5|6806.1|6802.1|0
1617663600000|2021-04-05 23:00:00|6807.1|6803.1|6807.9|6803.9|6808.9|6804.9|6806.9|6802.9|0
1617663900000|2021-04-05 23:05:00|6807.5|6803.5|6807.7|6803.7|6808.2|6804.2|6807.2|6803.2|0
1617664200000|2021-04-05 23:10:00|6808|6804|6808.4|6804.4|6808.4|6804.4|6806.4|6802.4|0
1617664500000|2021-04-05 23:15:00|6808.1|6804.1|6808.8|6804.8|6809.5|6805.5|6808.1|6804.1|0
1617664800000|2021-04-05 23:20:00|6809.1|6805.1|6813|6809|6813.3|6809.3|6808.5|6804.5|0
1617665100000|2021-04-05 23:25:00|6813.3|6809.3|6816.3|6812.3|6816.8|6812.8|6813.3|6809.3|0
1617665400000|2021-04-05 23:30:00|6815.9|6811.9|6816.2|6812.2|6816.7|6812.7|6815.2|6811.2|0
1617665700000|2021-04-05 23:35:00|6815.9|6811.9|6818.3|6814.3|6818.9|6814.9|6815.5|6811.5|0
1617666000000|2021-04-05 23:40:00|6818.5|6814.5|6819.7|6815.7|6819.7|6815.7|6818|6814|0
1617666300000|2021-04-05 23:45:00|6819.4|6815.4|6821.1|6817.1|6822.1|6818.1|6819.4|6815.4|0
1617666600000|2021-04-05 23:50:00|6821.4|6817.4|6821.4|6817.4|6821.7|6817.7|6820.4|6816.4|0
1617666900000|2021-04-05 23:55:00|6821.1|6817.1|6820.4|6816.4|6821.4|6817.4|6819.7|6815.7|0
1617667200000|2021-04-06 00:00:00|6820.7|6816.7|6807.7|6804.7|6826.1|6822.1|6807|6804|484
1617667500000|2021-04-06 00:05:00|6808|6805|6812.2|6809.2|6815.5|6812.5|6807.7|6804.7|232
1617667800000|2021-04-06 00:10:00|6812.5|6809.5|6809.2|6806.2|6812.5|6809.5|6809.2|6806.2|68
1617668100000|2021-04-06 00:15:00|6809|6806|6812.2|6809.2|6812.7|6809.7|6803.5|6800.5|276
1617668400000|2021-04-06 00:20:00|6812|6809|6805.2|6802.2|6812.5|6809.5|6805|6802|59
1617668700000|2021-04-06 00:25:00|6805.5|6802.5|6802.2|6799.2|6806|6803|6802|6799|54
1617669000000|2021-04-06 00:30:00|6802|6799|6797.2|6794.2|6802.5|6799.5|6796.7|6793.7|75
1617669300000|2021-04-06 00:35:00|6797|6794|6798.7|6795.7|6799.7|6796.7|6796.5|6793.5|44
1617669600000|2021-04-06 00:40:00|6799|6796|6799.5|6796.5|6800.2|6797.2|6798.2|6795.2|42
1617669900000|2021-04-06 00:45:00|6799.7|6796.7|6801.5|6798.5|6802|6799|6799.5|6796.5|51
1617670200000|2021-04-06 00:50:00|6801.7|6798.7|6803.7|6800.7|6804|6801|6801.7|6798.7|92
1617670500000|2021-04-06 00:55:00|6804|6801|6804|6801|6804.2|6801.2|6803.7|6800.7|27
1617670800000|2021-04-06 01:00:00|6803.7|6800.7|6802.7|6799.7|6805.7|6802.7|6802|6799|45
1617671100000|2021-04-06 01:05:00|6803|6800|6800.2|6797.2|6803.5|6800.5|6799.7|6796.7|25
1617671400000|2021-04-06 01:10:00|6800.5|6797.5|6800.5|6797.5|6801.5|6798.5|6800|6797|50
1617671700000|2021-04-06 01:15:00|6800.7|6797.7|6800.2|6797.2|6801.7|6798.7|6800|6797|29
1617672000000|2021-04-06 01:20:00|6800.5|6797.5|6800.5|6797.5|6802.5|6799.5|6800.2|6797.2|44
1617672300000|2021-04-06 01:25:00|6800.2|6797.2|6800.2|6797.2|6800.7|6797.7|6800|6797|17
1617672600000|2021-04-06 01:30:00|6800.5|6797.5|6798.7|6795.7|6801|6798|6798.7|6795.7|53
1617672900000|2021-04-06 01:35:00|6798.5|6795.5|6799|6796|6800.2|6797.2|6798.2|6795.2|28
1617673200000|2021-04-06 01:40:00|6799.2|6796.2|6797.5|6794.5|6799.2|6796.2|6797.5|6794.5|21
1617673500000|2021-04-06 01:45:00|6797.7|6794.7|6797.2|6794.2|6798|6795|6796.5|6793.5|52
1617673800000|2021-04-06 01:50:00|6797.5|6794.5|6790|6787|6797.5|6794.5|6790|6787|70
1617674100000|2021-04-06 01:55:00|6789.7|6786.7|6788|6785|6790|6787|6786.7|6783.7|54
1617674400000|2021-04-06 02:00:00|6787.5|6784.5|6789|6786|6790.2|6787.2|6787.5|6784.5|12
1617674700000|2021-04-06 02:05:00|6789.2|6786.2|6785|6782|6789.7|6786.7|6785|6782|11
1617675000000|2021-04-06 02:10:00|6785.2|6782.2|6787|6784|6787|6784|6785.2|6782.2|9
1617675300000|2021-04-06 02:15:00|6786.7|6783.7|6790|6787|6790.2|6787.2|6786.2|6783.2|40
1617675600000|2021-04-06 02:20:00|6790.2|6787.2|6789.2|6786.2|6792|6789|6788.7|6785.7|23
1617675900000|2021-04-06 02:25:00|6789|6786|6789|6786|6789.7|6786.7|6788|6785|37
1617676200000|2021-04-06 02:30:00|6789.2|6786.2|6790.5|6787.5|6790.5|6787.5|6788|6785|20
1617676500000|2021-04-06 02:35:00|6790.2|6787.2|6791.2|6788.2|6791.5|6788.5|6789|6786|17
1617676800000|2021-04-06 02:40:00|6790.7|6787.7|6791|6788|6791.5|6788.5|6787.7|6784.7|12
1617677100000|2021-04-06 02:45:00|6791.2|6788.2|6790|6787|6791.2|6788.2|6788.2|6785.2|55
1617677400000|2021-04-06 02:50:00|6790.2|6787.2|6791.2|6788.2|6791.5|6788.5|6789.2|6786.2|10
1617677700000|2021-04-06 02:55:00|6791|6788|6791.7|6788.7|6792.2|6789.2|6791|6788|25
1617678000000|2021-04-06 03:00:00|6792|6789|6791.2|6788.2|6793|6790|6791.2|6788.2|10
1617678300000|2021-04-06 03:05:00|6791|6788|6790|6787|6791.5|6788.5|6789.7|6786.7|24
1617678600000|2021-04-06 03:10:00|6790.2|6787.2|6787.7|6784.7|6790.7|6787.7|6787.7|6784.7|5
1617678900000|2021-04-06 03:15:00|6788|6785|6787.7|6784.7|6789|6786|6785.2|6782.2|17
1617679200000|2021-04-06 03:20:00|6787.5|6784.5|6786.7|6783.7|6787.7|6784.7|6786.5|6783.5|26
1617679500000|2021-04-06 03:25:00|6787|6784|6784.5|6781.5|6787|6784|6784|6781|3
1617679800000|2021-04-06 03:30:00|6784.7|6781.7|6780.5|6777.5|6785|6782|6779.5|6776.5|49
1617680100000|2021-04-06 03:35:00|6780.7|6777.7|6781.5|6778.5|6782|6779|6780|6777|26
1617680400000|2021-04-06 03:40:00|6781.2|6778.2|6781|6778|6781.5|6778.5|6779.5|6776.5|5
1617680700000|2021-04-06 03:45:00|6781.2|6778.2|6781.7|6778.7|6782.2|6779.2|6781|6778|21
1617681000000|2021-04-06 03:50:00|6781.5|6778.5|6781.5|6778.5|6782.5|6779.5|6780.5|6777.5|3
1617681300000|2021-04-06 03:55:00|6781.7|6778.7|6782|6779|6783.2|6780.2|6781.2|6778.2|8
1617681600000|2021-04-06 04:00:00|6782.2|6779.2|6781|6778|6783.2|6780.2|6779.5|6776.5|27
1617681900000|2021-04-06 04:05:00|6780.7|6777.7|6781.2|6778.2|6781.2|6778.2|6779.2|6776.2|5
1617682200000|2021-04-06 04:10:00|6781.5|6778.5|6780.5|6777.5|6781.5|6778.5|6778.7|6775.7|5
1617682500000|2021-04-06 04:15:00|6780.7|6777.7|6778.7|6775.7|6780.7|6777.7|6778.2|6775.2|13
1617682800000|2021-04-06 04:20:00|6778.5|6775.5|6779|6776|6779.2|6776.2|6778.5|6775.5|12
1617683100000|2021-04-06 04:25:00|6779.2|6776.2|6779.2|6776.2|6779.7|6776.7|6778.7|6775.7|14
1617683400000|2021-04-06 04:30:00|6779.5|6776.5|6778.2|6775.2|6780.2|6777.2|6777.5|6774.5|31
1617683700000|2021-04-06 04:35:00|6778.5|6775.5|6778.2|6775.2|6779.2|6776.2|6778.2|6775.2|5
1617684000000|2021-04-06 04:40:00|6778|6775|6777.5|6774.5|6778|6775|6776.7|6773.7|12
1617684300000|2021-04-06 04:45:00|6777.7|6774.7|6776.7|6773.7|6777.7|6774.7|6775.7|6772.7|9
1617684600000|2021-04-06 04:50:00|6776.5|6773.5|6776|6773|6777.2|6774.2|6776|6773|11
1617684900000|2021-04-06 04:55:00|6776.2|6773.2|6777|6774|6777|6774|6775.5|6772.5|12
1617685200000|2021-04-06 05:00:00|6776.7|6773.7|6774.7|6771.7|6777|6774|6774.7|6771.7|22
1617685500000|2021-04-06 05:05:00|6774.5|6771.5|6774|6771|6774.7|6771.7|6773.7|6770.7|11
1617685800000|2021-04-06 05:10:00|6774.2|6771.2|6773|6770|6774.5|6771.5|6773|6770|41
1617686100000|2021-04-06 05:15:00|6773.5|6770.5|6772|6769|6773.5|6770.5|6771.7|6768.7|16
1617686400000|2021-04-06 05:20:00|6771.7|6768.7|6771.2|6768.2|6771.7|6768.7|6771|6768|36
1617686700000|2021-04-06 05:25:00|6771|6768|6770.5|6767.5|6771.2|6768.2|6770.5|6767.5|6
1617687000000|2021-04-06 05:30:00|6770.7|6767.7|6768.2|6765.2|6771.2|6768.2|6767.7|6764.7|75
1617687300000|2021-04-06 05:35:00|6768|6765|6766.7|6763.7|6768.2|6765.2|6766.7|6763.7|26
1617687600000|2021-04-06 05:40:00|6766.5|6763.5|6761.7|6758.7|6766.5|6763.5|6761.5|6758.5|154
1617687900000|2021-04-06 05:45:00|6762|6759|6764.7|6761.7|6765|6762|6759.7|6756.7|169
1617688200000|2021-04-06 05:50:00|6764.5|6761.5|6775.5|6772.5|6775.5|6772.5|6764.5|6761.5|252
1617688500000|2021-04-06 05:55:00|6775.2|6772.2|6779.5|6776.5|6779.7|6776.7|6775.2|6772.2|173
1617688800000|2021-04-06 06:00:00|6779.2|6776.2|6783.2|6781.2|6785.2|6783.2|6776.7|6774.7|793
1617689100000|2021-04-06 06:05:00|6783|6781|6782.2|6780.2|6783.5|6781.5|6779.7|6777.7|128
1617689400000|2021-04-06 06:10:00|6782|6780|6776.2|6774.2|6783|6781|6776|6774|147
1617689700000|2021-04-06 06:15:00|6776.5|6774.5|6782.2|6780.2|6782.2|6780.2|6776|6774|194
1617690000000|2021-04-06 06:20:00|6782|6780|6782.7|6780.7|6783.2|6781.2|6780.7|6778.7|148
1617690300000|2021-04-06 06:25:00|6783|6781|6788|6786|6788|6786|6781.5|6779.5|136
1617690600000|2021-04-06 06:30:00|6787.7|6785.7|6791.7|6789.7|6791.7|6789.7|6786.7|6784.7|239
1617690900000|2021-04-06 06:35:00|6792|6790|6795.5|6793.5|6797|6795|6791.7|6789.7|221
1617691200000|2021-04-06 06:40:00|6795.7|6793.7|6797.2|6795.2|6798.5|6796.5|6795.7|6793.7|72
1617691500000|2021-04-06 06:45:00|6797.5|6795.5|6800.7|6798.7|6801.7|6799.7|6797.5|6795.5|210
1617691800000|2021-04-06 06:50:00|6801|6799|6806.2|6804.2|6806.2|6804.2|6801|6799|188
1617692100000|2021-04-06 06:55:00|6806.5|6804.5|6804.2|6802.2|6807.5|6805.5|6798.7|6796.7|554
1617692400000|2021-04-06 07:00:00|6803.7|6802.7|6825.2|6824.2|6843|6842|6803.7|6802.7|5296
1617692700000|2021-04-06 07:05:00|6825|6824|6822.2|6821.2|6838.2|6837.2|6819|6818|2534
1617693000000|2021-04-06 07:10:00|6821.2|6820.2|6809.2|6808.2|6822|6821|6808|6807|1454
1617693300000|2021-04-06 07:15:00|6809.5|6808.5|6807.7|6806.7|6816.2|6815.2|6806.7|6805.7|1037
1617693600000|2021-04-06 07:20:00|6807.5|6806.5|6816|6815|6818.2|6817.2|6806.2|6805.2|805
1617693900000|2021-04-06 07:25:00|6816.2|6815.2|6823.5|6822.5|6824.7|6823.7|6815|6814|828
1617694200000|2021-04-06 07:30:00|6823.7|6822.7|6819|6818|6825.7|6824.7|6815|6814|1139
1617694500000|2021-04-06 07:35:00|6819.2|6818.2|6825.5|6824.5|6828.5|6827.5|6818.7|6817.7|853
1617694800000|2021-04-06 07:40:00|6823.9|6822.9|6828.1|6827.1|6830.1|6829.1|6823.1|6822.1|853
1617695100000|2021-04-06 07:45:00|6827.9|6826.9|6819.4|6818.4|6829.4|6828.4|6818.6|6817.6|1091
1617695400000|2021-04-06 07:50:00|6819.6|6818.6|6817.1|6816.1|6819.9|6818.9|6814.6|6813.6|908
1617695700000|2021-04-06 07:55:00|6817.4|6816.4|6810.6|6809.6|6818.1|6817.1|6809.4|6808.4|866
1617696000000|2021-04-06 08:00:00|6810.4|6809.4|6812.9|6811.9|6815.9|6814.9|6807.6|6806.6|1034
1617696300000|2021-04-06 08:05:00|6812.6|6811.6|6822.6|6821.6|6822.9|6821.9|6810.9|6809.9|534
1617696600000|2021-04-06 08:10:00|6822.4|6821.4|6815.1|6814.1|6822.4|6821.4|6813.9|6812.9|450
1617696900000|2021-04-06 08:15:00|6814.9|6813.9|6806.4|6805.4|6814.9|6813.9|6806.4|6805.4|714
1617697200000|2021-04-06 08:20:00|6806.1|6805.1|6809.6|6808.6|6811.4|6810.4|6803.9|6802.9|588
1617697500000|2021-04-06 08:25:00|6809.4|6808.4|6801.6|6800.6|6810.4|6809.4|6799.1|6798.1|676
1617697800000|2021-04-06 08:30:00|6802.4|6801.4|6809.4|6808.4|6809.6|6808.6|6801.9|6800.9|828
1617698100000|2021-04-06 08:35:00|6809.1|6808.1|6819.9|6818.9|6820.9|6819.9|6808.4|6807.4|678
1617698400000|2021-04-06 08:40:00|6820.1|6819.1|6829.1|6828.1|6829.9|6828.9|6819.9|6818.9|901
1617698700000|2021-04-06 08:45:00|6829.4|6828.4|6832.4|6831.4|6833.6|6832.6|6827.6|6826.6|727
1617699000000|2021-04-06 08:50:00|6831.6|6830.6|6830.4|6829.4|6835.1|6834.1|6828.9|6827.9|691
1617699300000|2021-04-06 08:55:00|6830.6|6829.6|6829.4|6828.4|6835.6|6834.6|6827.9|6826.9|552
1617699600000|2021-04-06 09:00:00|6829.1|6828.1|6816.4|6815.4|6830.1|6829.1|6816.4|6815.4|908
1617699900000|2021-04-06 09:05:00|6816.6|6815.6|6818.4|6817.4|6819.9|6818.9|6815.6|6814.6|425
1617700200000|2021-04-06 09:10:00|6818.1|6817.1|6819.1|6818.1|6824.1|6823.1|6815.9|6814.9|455
1617700500000|2021-04-06 09:15:00|6819.4|6818.4|6816.9|6815.9|6821.9|6820.9|6815.4|6814.4|318
1617700800000|2021-04-06 09:20:00|6816.6|6815.6|6813.4|6812.4|6817.1|6816.1|6813.4|6812.4|340
1617701100000|2021-04-06 09:25:00|6813.1|6812.1|6814.6|6813.6|6815.9|6814.9|6813.1|6812.1|331
1617701400000|2021-04-06 09:30:00|6814.9|6813.9|6816.1|6815.1|6817.1|6816.1|6812.6|6811.6|341
1617701700000|2021-04-06 09:35:00|6816.4|6815.4|6821.9|6820.9|6822.4|6821.4|6816.1|6815.1|319
1617702000000|2021-04-06 09:40:00|6822.4|6821.4|6822.9|6821.9|6824.4|6823.4|6821.4|6820.4|420
1617702300000|2021-04-06 09:45:00|6823.4|6822.4|6825.9|6824.9|6828.1|6827.1|6823.4|6822.4|359
1617702600000|2021-04-06 09:50:00|6826.4|6825.4|6821.4|6820.4|6826.9|6825.9|6819.9|6818.9|337
1617702900000|2021-04-06 09:55:00|6821.9|6820.9|6822.1|6821.1|6823.6|6822.6|6820.6|6819.6|175
1617703200000|2021-04-06 10:00:00|6822.4|6821.4|6826.1|6825.1|6829.6|6828.6|6822.1|6821.1|399
1617703500000|2021-04-06 10:05:00|6826.4|6825.4|6827.6|6826.6|6829.4|6828.4|6825.6|6824.6|329
1617703800000|2021-04-06 10:10:00|6827.9|6826.9|6826.9|6825.9|6829.1|6828.1|6826.9|6825.9|224
1617704100000|2021-04-06 10:15:00|6826.6|6825.6|6817.1|6816.1|6826.9|6825.9|6816.1|6815.1|425
1617704400000|2021-04-06 10:20:00|6816.9|6815.9|6817.1|6816.1|6817.9|6816.9|6810.9|6809.9|431
1617704700000|2021-04-06 10:25:00|6816.9|6815.9|6815.1|6814.1|6817.4|6816.4|6814.1|6813.1|253
1617705000000|2021-04-06 10:30:00|6814.9|6813.9|6814.4|6813.4|6817.4|6816.4|6812.9|6811.9|479
1617705300000|2021-04-06 10:35:00|6813.6|6812.6|6817.4|6816.4|6817.6|6816.6|6812.9|6811.9|419
1617705600000|2021-04-06 10:40:00|6817.1|6816.1|6818.1|6817.1|6819.1|6818.1|6815.9|6814.9|298
1617705900000|2021-04-06 10:45:00|6817.9|6816.9|6819.4|6818.4|6820.9|6819.9|6816.9|6815.9|257
1617706200000|2021-04-06 10:50:00|6818.9|6817.9|6819.6|6818.6|6820.9|6819.9|6816.9|6815.9|253
1617706500000|2021-04-06 10:55:00|6819.4|6818.4|6821.1|6820.1|6823.1|6822.1|6818.9|6817.9|342
1617706800000|2021-04-06 11:00:00|6820.9|6819.9|6816.1|6815.1|6822.1|6821.1|6815.4|6814.4|422
1617707100000|2021-04-06 11:05:00|6815.9|6814.9|6816.1|6815.1|6818.1|6817.1|6815.1|6814.1|163
1617707400000|2021-04-06 11:10:00|6815.9|6814.9|6818.1|6817.1|6818.4|6817.4|6815.9|6814.9|314
1617707700000|2021-04-06 11:15:00|6817.9|6816.9|6820.1|6819.1|6821.1|6820.1|6817.6|6816.6|203
1617708000000|2021-04-06 11:20:00|6820.4|6819.4|6821.6|6820.6|6823.1|6822.1|6819.4|6818.4|242
1617708300000|2021-04-06 11:25:00|6821.4|6820.4|6821.6|6820.6|6822.9|6821.9|6819.9|6818.9|223
1617708600000|2021-04-06 11:30:00|6821.9|6820.9|6821.9|6820.9|6822.4|6821.4|6820.6|6819.6|104
1617708900000|2021-04-06 11:35:00|6821.6|6820.6|6821.9|6820.9|6822.9|6821.9|6820.4|6819.4|164
1617709200000|2021-04-06 11:40:00|6821.6|6820.6|6822.8|6821.8|6823.1|6822.1|6819.1|6818.1|83
1617709500000|2021-04-06 11:45:00|6822.6|6821.6|6823.6|6822.6|6824.1|6823.1|6821.8|6820.8|211
1617709800000|2021-04-06 11:50:00|6823.8|6822.8|6824.6|6823.6|6825.6|6824.6|6823.1|6822.1|277
1617710100000|2021-04-06 11:55:00|6824.3|6823.3|6824.6|6823.6|6825.3|6824.3|6824.1|6823.1|446
1617710400000|2021-04-06 12:00:00|6824.3|6823.3|6822.6|6821.6|6824.3|6823.3|6821.6|6820.6|255
1617710700000|2021-04-06 12:05:00|6822.8|6821.8|6822.6|6821.6|6822.8|6821.8|6822.1|6821.1|277
1617711000000|2021-04-06 12:10:00|6822.8|6821.8|6822.1|6821.1|6823.6|6822.6|6820.8|6819.8|240
1617711300000|2021-04-06 12:15:00|6821.8|6820.8|6820.1|6819.1|6821.8|6820.8|6818.8|6817.8|204
1617711600000|2021-04-06 12:20:00|6820.3|6819.3|6820.8|6819.8|6821.6|6820.6|6818.6|6817.6|281
1617711900000|2021-04-06 12:25:00|6820.6|6819.6|6821.3|6820.3|6822.1|6821.1|6819.8|6818.8|177
1617712200000|2021-04-06 12:30:00|6821.1|6820.1|6823.6|6822.6|6824.3|6823.3|6820.6|6819.6|314
1617712500000|2021-04-06 12:35:00|6823.3|6822.3|6820.8|6819.8|6823.3|6822.3|6819.8|6818.8|276
1617712800000|2021-04-06 12:40:00|6820.6|6819.6|6818.3|6817.3|6821.3|6820.3|6817.8|6816.8|463
1617713100000|2021-04-06 12:45:00|6818.1|6817.1|6818.6|6817.6|6820.1|6819.1|6817.1|6816.1|396
1617713400000|2021-04-06 12:50:00|6818.3|6817.3|6812.1|6811.1|6818.3|6817.3|6811.1|6810.1|565
1617713700000|2021-04-06 12:55:00|6811.8|6810.8|6815.3|6814.3|6815.6|6814.6|6811.8|6810.8|303
1617714000000|2021-04-06 13:00:00|6815.6|6814.6|6819.1|6818.1|6819.6|6818.6|6813.1|6812.1|526
1617714300000|2021-04-06 13:05:00|6819.3|6818.3|6822.6|6821.6|6824.1|6823.1|6819.3|6818.3|337
1617714600000|2021-04-06 13:10:00|6822.8|6821.8|6821.6|6820.6|6824.1|6823.1|6820.3|6819.3|228
1617714900000|2021-04-06 13:15:00|6822.1|6821.1|6819.1|6818.1|6822.1|6821.1|6819.1|6818.1|310
1617715200000|2021-04-06 13:20:00|6819.3|6818.3|6819.1|6818.1|6821.1|6820.1|6819.1|6818.1|163
1617715500000|2021-04-06 13:25:00|6819.3|6818.3|6816.1|6815.1|6820.8|6819.8|6816.1|6815.1|321
1617715800000|2021-04-06 13:30:00|6816.6|6815.6|6823.6|6822.6|6824.1|6823.1|6816.1|6815.1|1440
1617716100000|2021-04-06 13:35:00|6823.8|6822.8|6826.8|6825.8|6829.6|6828.6|6823.1|6822.1|903
1617716400000|2021-04-06 13:40:00|6826.6|6825.6|6822.6|6821.6|6827.6|6826.6|6821.1|6820.1|769
1617716700000|2021-04-06 13:45:00|6823.1|6822.1|6830.1|6829.1|6830.3|6829.3|6820.8|6819.8|551
1617717000000|2021-04-06 13:50:00|6830.3|6829.3|6836.6|6835.6|6837.6|6836.6|6830.3|6829.3|766
1617717300000|2021-04-06 13:55:00|6836.8|6835.8|6840.6|6839.6|6840.6|6839.6|6834.1|6833.1|810
1617717600000|2021-04-06 14:00:00|6841.1|6840.1|6835.1|6834.1|6841.6|6840.6|6835.1|6834.1|1144
1617717900000|2021-04-06 14:05:00|6835.3|6834.3|6834.6|6833.6|6836.1|6835.1|6828.1|6827.1|804
1617718200000|2021-04-06 14:10:00|6835.2|6834.2|6842.2|6841.2|6843.9|6842.9|6834.4|6833.4|703
1617718500000|2021-04-06 14:15:00|6842.4|6841.4|6841.2|6840.2|6844.2|6843.2|6836.7|6835.7|585
1617718800000|2021-04-06 14:20:00|6841.7|6840.7|6838.7|6837.7|6844.7|6843.7|6837.7|6836.7|787
1617719100000|2021-04-06 14:25:00|6839.2|6838.2|6830.9|6829.9|6840.2|6839.2|6830.9|6829.9|743
1617719400000|2021-04-06 14:30:00|6831.7|6830.7|6837.2|6836.2|6837.2|6836.2|6830.7|6829.7|662
1617719700000|2021-04-06 14:35:00|6837.7|6836.7|6839.9|6838.9|6840.7|6839.7|6835.2|6834.2|630
1617720000000|2021-04-06 14:40:00|6840.2|6839.2|6836.2|6835.2|6841.4|6840.4|6834.7|6833.7|662
1617720300000|2021-04-06 14:45:00|6836.7|6835.7|6835.9|6834.9|6839.7|6838.7|6835.4|6834.4|717
1617720600000|2021-04-06 14:50:00|6835.7|6834.7|6838.2|6837.2|6839.7|6838.7|6834.2|6833.2|588
1617720900000|2021-04-06 14:55:00|6838.7|6837.7|6838.7|6837.7|6841.2|6840.2|6837.7|6836.7|1029
1617721200000|2021-04-06 15:00:00|6837.9|6836.9|6835.2|6834.2|6838.4|6837.4|6833.7|6832.7|608
1617721500000|2021-04-06 15:05:00|6835.4|6834.4|6831.4|6830.4|6836.2|6835.2|6830.7|6829.7|562
1617721800000|2021-04-06 15:10:00|6831.7|6830.7|6828.7|6827.7|6833.2|6832.2|6827.7|6826.7|655
1617722100000|2021-04-06 15:15:00|6828.9|6827.9|6826.9|6825.9|6829.7|6828.7|6824.9|6823.9|855
1617722400000|2021-04-06 15:20:00|6826.7|6825.7|6821.4|6820.4|6827.2|6826.2|6821.4|6820.4|1301
1617722700000|2021-04-06 15:25:00|6821.7|6820.7|6822.7|6820.7|6824.2|6823.2|6816.7|6815.7|3995
1617723000000|2021-04-06 15:30:00|6822.9|6820.9|6825.9|6823.9|6826.9|6824.9|6812.2|6810.2|5608
1617723300000|2021-04-06 15:35:00|6824.4|6822.4|6827.7|6825.7|6830.7|6828.7|6821.4|6819.4|1461
1617723600000|2021-04-06 15:40:00|6827.9|6825.9|6825.2|6823.2|6828.7|6826.7|6825.2|6823.2|685
1617723900000|2021-04-06 15:45:00|6825.4|6823.4|6829.2|6827.2|6829.4|6827.4|6825.4|6823.4|222
1617724200000|2021-04-06 15:50:00|6828.9|6826.9|6828.7|6826.7|6829.7|6827.7|6828.7|6826.7|136
1617724500000|2021-04-06 15:55:00|6828.9|6826.9|6832.7|6830.7|6832.7|6830.7|6827.7|6825.7|299
1617724800000|2021-04-06 16:00:00|6832.4|6830.4|6833.7|6831.7|6833.9|6831.9|6831.9|6829.9|301
1617725100000|2021-04-06 16:05:00|6833.9|6831.9|6834.7|6832.7|6834.7|6832.7|6831.7|6829.7|300
1617725400000|2021-04-06 16:10:00|6834.4|6832.4|6833.7|6831.7|6834.7|6832.7|6833.2|6831.2|150
1617725700000|2021-04-06 16:15:00|6833.4|6831.4|6835.2|6833.2|6836.7|6834.7|6833.4|6831.4|262
1617726000000|2021-04-06 16:20:00|6835.4|6833.4|6832.9|6830.9|6835.4|6833.4|6832.2|6830.2|313
1617726300000|2021-04-06 16:25:00|6833.2|6831.2|6830.7|6828.7|6833.7|6831.7|6830.7|6828.7|142
1617726600000|2021-04-06 16:30:00|6830.4|6828.4|6832.2|6830.2|6832.7|6830.7|6829.2|6827.2|249
1617726900000|2021-04-06 16:35:00|6832.7|6830.7|6828.2|6826.2|6832.9|6830.9|6827.7|6825.7|358
1617727200000|2021-04-06 16:40:00|6828.4|6826.4|6830.4|6828.4|6832.9|6830.9|6828.2|6826.2|190
1617727500000|2021-04-06 16:45:00|6830.2|6828.2|6828.9|6826.9|6830.4|6828.4|6828.2|6826.2|95
1617727800000|2021-04-06 16:50:00|6829.2|6827.2|6832.4|6830.4|6832.9|6830.9|6829.2|6827.2|220
1617728100000|2021-04-06 16:55:00|6832.2|6830.2|6831.9|6829.9|6832.9|6830.9|6830.7|6828.7|68
1617728400000|2021-04-06 17:00:00|6831.7|6829.7|6831.4|6829.4|6834.7|6832.7|6830.7|6828.7|165
1617728700000|2021-04-06 17:05:00|6831.7|6829.7|6824.7|6822.7|6832.2|6830.2|6824.7|6822.7|155
1617729000000|2021-04-06 17:10:00|6824.4|6822.4|6823.4|6821.4|6827.2|6825.2|6822.2|6820.2|290
1617729300000|2021-04-06 17:15:00|6823.2|6821.2|6824.2|6822.2|6824.9|6822.9|6820.7|6818.7|193
1617729600000|2021-04-06 17:20:00|6824.4|6822.4|6820.7|6818.7|6824.9|6822.9|6820.7|6818.7|73
1617729900000|2021-04-06 17:25:00|6820.9|6818.9|6818.4|6816.4|6821.7|6819.7|6817.7|6815.7|155
1617730200000|2021-04-06 17:30:00|6818.2|6816.2|6820.4|6818.4|6821.9|6819.9|6816.7|6814.7|167
1617730500000|2021-04-06 17:35:00|6820.2|6818.2|6822.7|6820.7|6822.7|6820.7|6819.4|6817.4|119
1617730800000|2021-04-06 17:40:00|6822.9|6820.9|6822.2|6820.2|6823.9|6821.9|6821.9|6819.9|106
1617731100000|2021-04-06 17:45:00|6822.4|6820.4|6820.7|6818.7|6823.4|6821.4|6820.7|6818.7|89
1617731400000|2021-04-06 17:50:00|6820.9|6818.9|6822.4|6820.4|6822.4|6820.4|6820.2|6818.2|108
1617731700000|2021-04-06 17:55:00|6822.2|6820.2|6820.2|6818.2|6823.2|6821.2|6819.9|6817.9|48
1617732000000|2021-04-06 18:00:00|6820.4|6818.4|6824.4|6822.4|6824.9|6822.9|6820.2|6818.2|87
1617732300000|2021-04-06 18:05:00|6823.7|6821.7|6824.7|6822.7|6827.2|6825.2|6823.2|6821.2|218
1617732600000|2021-04-06 18:10:00|6824.9|6822.9|6823.9|6821.9|6825.7|6823.7|6823.9|6821.9|32
1617732900000|2021-04-06 18:15:00|6823.7|6821.7|6819.2|6817.2|6823.7|6821.7|6819.2|6817.2|104
1617733200000|2021-04-06 18:20:00|6818.7|6816.7|6820.2|6818.2|6820.2|6818.2|6815.7|6813.7|206
1617733500000|2021-04-06 18:25:00|6819.9|6817.9|6819.2|6817.2|6819.9|6817.9|6818.7|6816.7|64
1617733800000|2021-04-06 18:30:00|6818.9|6816.9|6819.9|6817.9|6820.7|6818.7|6818.2|6816.2|70
1617734100000|2021-04-06 18:35:00|6819.7|6817.7|6817.2|6815.2|6819.7|6817.7|6815.9|6813.9|85
1617734400000|2021-04-06 18:40:00|6817.4|6815.4|6815.2|6813.2|6817.9|6815.9|6814.2|6812.2|150
1617734700000|2021-04-06 18:45:00|6814.9|6812.9|6819.7|6817.7|6819.7|6817.7|6814.2|6812.2|63
1617735000000|2021-04-06 18:50:00|6819.9|6817.9|6816.4|6814.4|6819.9|6817.9|6815.7|6813.7|36
1617735300000|2021-04-06 18:55:00|6816.7|6814.7|6816.4|6814.4|6819.2|6817.2|6816.4|6814.4|27
1617735600000|2021-04-06 19:00:00|6816.2|6814.2|6809.9|6807.9|6816.2|6814.2|6809.4|6807.4|83
1617735900000|2021-04-06 19:05:00|6810.2|6808.2|6808.4|6806.4|6812.2|6810.2|6808.2|6806.2|81
1617736200000|2021-04-06 19:10:00|6808.7|6806.7|6811.9|6809.9|6812.2|6810.2|6808.4|6806.4|58
1617736500000|2021-04-06 19:15:00|6811.7|6809.7|6814.7|6812.7|6814.7|6812.7|6810.4|6808.4|65
1617736800000|2021-04-06 19:20:00|6814.4|6812.4|6817.4|6815.4|6818.7|6816.7|6814.4|6812.4|74
1617737100000|2021-04-06 19:25:00|6817.7|6815.7|6816.7|6814.7|6818.2|6816.2|6815.9|6813.9|86
1617737400000|2021-04-06 19:30:00|6816.9|6814.9|6816.9|6814.9|6817.4|6815.4|6814.9|6812.9|158
1617737700000|2021-04-06 19:35:00|6816.7|6814.7|6816.4|6814.4|6818.7|6816.7|6816.2|6814.2|45
1617738000000|2021-04-06 19:40:00|6816.2|6814.2|6818.2|6816.2|6819.7|6817.7|6816.2|6814.2|164
1617738300000|2021-04-06 19:45:00|6818.4|6816.4|6821.7|6819.7|6821.7|6819.7|6818.2|6816.2|273
1617738600000|2021-04-06 19:50:00|6821.4|6819.4|6821.2|6819.2|6823.9|6821.9|6819.7|6817.7|684
1617738900000|2021-04-06 19:55:00|6821.9|6819.9|6829.5|6825.5|6831.7|6829.7|6821.7|6819.7|889
1617739200000|2021-04-06 20:00:00|6830.5|6826.5|6825.5|6821.5|6830.5|6826.5|6823.8|6819.8|0
1617739500000|2021-04-06 20:05:00|6825.8|6821.8|6825|6821|6825.8|6821.8|6824.7|6820.7|0
1617739800000|2021-04-06 20:10:00|6825.1|6821.1|6825.1|6821.1|6825.3|6821.3|6824.1|6820.1|0
1617740100000|2021-04-06 20:15:00|6824.9|6820.9|6825.4|6821.4|6825.5|6821.5|6824.9|6820.9|0
1617740400000|2021-04-06 20:20:00|6825.3|6821.3|6824.7|6820.7|6825.5|6821.5|6824.2|6820.2|0
1617740700000|2021-04-06 20:25:00|6824.6|6820.6|6824.4|6820.4|6824.7|6820.7|6824|6820|0
1617741000000|2021-04-06 20:30:00|6824.6|6820.6|6824.3|6820.3|6824.9|6820.9|6823.2|6819.2|0
1617741300000|2021-04-06 20:35:00|6823.9|6819.9|6825|6821|6825|6821|6823.6|6819.6|0
1617741600000|2021-04-06 20:40:00|6824.6|6820.6|6826.2|6822.2|6826.2|6822.2|6824.6|6820.6|0
1617741900000|2021-04-06 20:45:00|6825.9|6821.9|6827.1|6823.1|6827.7|6823.7|6825.9|6821.9|0
1617742200000|2021-04-06 20:50:00|6827.4|6823.4|6826.9|6822.9|6828.1|6824.1|6826.9|6822.9|0
1617742500000|2021-04-06 20:55:00|6826.6|6822.6|6828.1|6824.1|6828.4|6824.4|6826.3|6822.3|0
1617742800000|2021-04-06 21:00:00|6828|6824|6827.5|6823.5|6828|6824|6827.3|6823.3|0
1617743100000|2021-04-06 21:05:00|6827.3|6823.3|6827.2|6823.2|6827.5|6823.5|6827.2|6823.2|0
1617743400000|2021-04-06 21:10:00|6827.3|6823.3|6826.9|6822.9|6827.3|6823.3|6826.8|6822.8|0
1617743700000|2021-04-06 21:15:00|6826.8|6822.8|6827.1|6823.1|6827.2|6823.2|6826.8|6822.8|0
1617744000000|2021-04-06 21:20:00|6827.2|6823.2|6827.2|6823.2|6827.7|6823.7|6827.1|6823.1|0
1617744300000|2021-04-06 21:25:00|6827.1|6823.1|6826.6|6822.6|6827.5|6823.5|6826.3|6822.3|0
1617744600000|2021-04-06 21:30:00|6827.1|6823.1|6827.8|6823.8|6827.8|6823.8|6827|6823|0
1617744900000|2021-04-06 21:35:00|6827.6|6823.6|6828.9|6824.9|6828.9|6824.9|6827.6|6823.6|0
1617745200000|2021-04-06 21:40:00|6828.8|6824.8|6829.2|6825.2|6829.4|6825.4|6828.8|6824.8|0
1617745500000|2021-04-06 21:45:00|6829.1|6825.1|6829.1|6825.1|6829.1|6825.1|6829.1|6825.1|0
1617745800000|2021-04-06 21:50:00|6829.4|6825.4|6829|6825|6829.4|6825.4|6829|6825|0
1617746100000|2021-04-06 21:55:00|6828.9|6824.9|6828.9|6824.9|6829.2|6825.2|6828.6|6824.6|0
1617746400000|2021-04-06 22:00:00|6828.7|6824.7|6827|6823|6829.4|6825.4|6827|6823|0
1617746700000|2021-04-06 22:05:00|6826.8|6822.8|6826.3|6822.3|6826.9|6822.9|6825.9|6821.9|0
1617747000000|2021-04-06 22:10:00|6826.6|6822.6|6826.6|6822.6|6826.9|6822.9|6825.9|6821.9|0
1617747300000|2021-04-06 22:15:00|6826.4|6822.4|6827.1|6823.1|6827.1|6823.1|6826.4|6822.4|0
1617747600000|2021-04-06 22:20:00|6826.7|6822.7|6826.2|6822.2|6827.1|6823.1|6826.1|6822.1|0
1617747900000|2021-04-06 22:25:00|6826.1|6822.1|6826|6822|6826.4|6822.4|6826|6822|0
1617748200000|2021-04-06 22:30:00|6826.4|6822.4|6828.2|6824.2|6828.5|6824.5|6826.4|6822.4|0
1617748500000|2021-04-06 22:35:00|6828.5|6824.5|6829.5|6825.5|6829.9|6825.9|6828.1|6824.1|0
1617748800000|2021-04-06 22:40:00|6829.8|6825.8|6830.3|6826.3|6831.1|6827.1|6829.8|6825.8|0
1617749100000|2021-04-06 22:45:00|6830.5|6826.5|6830|6826|6830.7|6826.7|6830|6826|0
1617749400000|2021-04-06 22:50:00|6830.3|6826.3|6830.9|6826.9|6831.9|6827.9|6829.9|6825.9|0
1617749700000|2021-04-06 22:55:00|6830.7|6826.7|6829.9|6825.9|6830.9|6826.9|6829.9|6825.9|0
1617750000000|2021-04-06 23:00:00|6829.6|6825.6|6829|6825|6830.1|6826.1|6829|6825|0
1617750300000|2021-04-06 23:05:00|6829.4|6825.4|6829|6825|6829.4|6825.4|6829|6825|0
1617750600000|2021-04-06 23:10:00|6829.4|6825.4|6829.3|6825.3|6829.4|6825.4|6829|6825|0
1617750900000|2021-04-06 23:15:00|6829.1|6825.1|6828.3|6824.3|6829.1|6825.1|6828|6824|0
1617751200000|2021-04-06 23:20:00|6828.7|6824.7|6828.8|6824.8|6829.2|6825.2|6828.3|6824.3|0
1617751500000|2021-04-06 23:25:00|6829.2|6825.2|6829.9|6825.9|6829.9|6825.9|6829.2|6825.2|0
1617751800000|2021-04-06 23:30:00|6830.2|6826.2|6829.5|6825.5|6830.2|6826.2|6829.5|6825.5|0
1617752100000|2021-04-06 23:35:00|6829.2|6825.2|6829.9|6825.9|6830.2|6826.2|6829.2|6825.2|0
1617752400000|2021-04-06 23:40:00|6829.8|6825.8|6829.2|6825.2|6829.8|6825.8|6828.8|6824.8|0
1617752700000|2021-04-06 23:45:00|6829.5|6825.5|6830.5|6826.5|6830.8|6826.8|6829.3|6825.3|0
1617753000000|2021-04-06 23:50:00|6830.2|6826.2|6830.8|6826.8|6831.8|6827.8|6830.2|6826.2|0
1617753300000|2021-04-06 23:55:00|6830.5|6826.5|6830.5|6826.5|6831.5|6827.5|6830.5|6826.5|0
1617753600000|2021-04-07 00:00:00|6830.2|6826.2|6837.4|6834.4|6837.4|6834.4|6830.2|6826.2|55
1617753900000|2021-04-07 00:05:00|6837.7|6834.7|6840.4|6837.4|6841.7|6838.7|6837.7|6834.7|18
1617754200000|2021-04-07 00:10:00|6840.7|6837.7|6841.9|6838.9|6841.9|6838.9|6840.2|6837.2|17
1617754500000|2021-04-07 00:15:00|6841.7|6838.7|6839.2|6836.2|6841.7|6838.7|6838.7|6835.7|36
1617754800000|2021-04-07 00:20:00|6838.9|6835.9|6839.9|6836.9|6841.2|6838.2|6838.9|6835.9|10
1617755100000|2021-04-07 00:25:00|6839.7|6836.7|6839.7|6836.7|6839.9|6836.9|6837.7|6834.7|16
1617755400000|2021-04-07 00:30:00|6839.4|6836.4|6840.4|6837.4|6842.7|6839.7|6839.4|6836.4|15
1617755700000|2021-04-07 00:35:00|6839.7|6836.7|6842.2|6839.2|6843.4|6840.4|6839.7|6836.7|14
1617756000000|2021-04-07 00:40:00|6841.9|6838.9|6842.7|6839.7|6843.9|6840.9|6841.7|6838.7|18
1617756300000|2021-04-07 00:45:00|6842.4|6839.4|6845.4|6842.4|6845.4|6842.4|6842.2|6839.2|7
1617756600000|2021-04-07 00:50:00|6845.9|6842.9|6843.7|6840.7|6845.9|6842.9|6843.2|6840.2|8
1617756900000|2021-04-07 00:55:00|6843.4|6840.4|6844.9|6841.9|6844.9|6841.9|6843.4|6840.4|1
1617757200000|2021-04-07 01:00:00|6845.2|6842.2|6845.9|6842.9|6846.2|6843.2|6844.4|6841.4|11
1617757500000|2021-04-07 01:05:00|6845.7|6842.7|6844.4|6841.4|6845.9|6842.9|6844.2|6841.2|11
1617757800000|2021-04-07 01:10:00|6844.7|6841.7|6850.7|6847.7|6856.2|6853.2|6844.7|6841.7|326
1617758100000|2021-04-07 01:15:00|6850.4|6847.4|6848.7|6845.7|6850.4|6847.4|6847.9|6844.9|81
1617758400000|2021-04-07 01:20:00|6848.9|6845.9|6847.2|6844.2|6848.9|6845.9|6847.2|6844.2|29
1617758700000|2021-04-07 01:25:00|6846.9|6843.9|6846.4|6843.4|6846.9|6843.9|6844.9|6841.9|48
1617759000000|2021-04-07 01:30:00|6846.2|6843.2|6844.7|6841.7|6846.4|6843.4|6844.4|6841.4|15
1617759300000|2021-04-07 01:35:00|6844.4|6841.4|6843.9|6840.9|6844.4|6841.4|6843.2|6840.2|43
1617759600000|2021-04-07 01:40:00|6843.4|6840.4|6834.4|6831.4|6843.7|6840.7|6834.4|6831.4|150
1617759900000|2021-04-07 01:45:00|6834.2|6831.2|6832.4|6829.4|6835.4|6832.4|6830.9|6827.9|12
1617760200000|2021-04-07 01:50:00|6832.2|6829.2|6832.7|6829.7|6832.9|6829.9|6829.9|6826.9|16
1617760500000|2021-04-07 01:55:00|6832.9|6829.9|6831.9|6828.9|6833.9|6830.9|6831.2|6828.2|7
1617760800000|2021-04-07 02:00:00|6832.2|6829.2|6837.2|6834.2|6837.7|6834.7|6831.9|6828.9|14
1617761100000|2021-04-07 02:05:00|6836.9|6833.9|6837.2|6834.2|6837.9|6834.9|6835.9|6832.9|12
1617761400000|2021-04-07 02:10:00|6836.9|6833.9|6836.9|6833.9|6837.7|6834.7|6835.4|6832.4|5
1617761700000|2021-04-07 02:15:00|6836.7|6833.7|6836.2|6833.2|6837.9|6834.9|6835.4|6832.4|8
1617762000000|2021-04-07 02:20:00|6835.9|6832.9|6833.4|6830.4|6836.9|6833.9|6833.4|6830.4|14
1617762300000|2021-04-07 02:25:00|6833.2|6830.2|6834.4|6831.4|6834.9|6831.9|6833.2|6830.2|4
1617762600000|2021-04-07 02:30:00|6834.2|6831.2|6835.9|6832.9|6835.9|6832.9|6833.7|6830.7|1
1617762900000|2021-04-07 02:35:00|6835.7|6832.7|6836.4|6833.4|6837.2|6834.2|6834.9|6831.9|3
1617763200000|2021-04-07 02:40:00|6836.2|6833.2|6836.4|6833.4|6836.9|6833.9|6835.9|6832.9|0
1617763500000|2021-04-07 02:45:00|6836.2|6833.2|6835.2|6832.2|6837.2|6834.2|6835.2|6832.2|5
1617763800000|2021-04-07 02:50:00|6835.4|6832.4|6834.9|6831.9|6835.7|6832.7|6834.4|6831.4|3
1617764100000|2021-04-07 02:55:00|6834.7|6831.7|6831.7|6828.7|6834.9|6831.9|6831.2|6828.2|4
1617764400000|2021-04-07 03:00:00|6831.9|6828.9|6833.2|6830.2|6833.7|6830.7|6831.9|6828.9|2
1617764700000|2021-04-07 03:05:00|6833.4|6830.4|6834.2|6831.2|6834.4|6831.4|6832.2|6829.2|16
1617765000000|2021-04-07 03:10:00|6834.4|6831.4|6836.7|6833.7|6836.9|6833.9|6834.2|6831.2|5
1617765300000|2021-04-07 03:15:00|6836.9|6833.9|6837.2|6834.2|6837.2|6834.2|6835.9|6832.9|9
1617765600000|2021-04-07 03:20:00|6836.9|6833.9|6837.2|6834.2|6837.9|6834.9|6836.9|6833.9|5
1617765900000|2021-04-07 03:25:00|6836.9|6833.9|6838.4|6835.4|6839.4|6836.4|6836.4|6833.4|32
1617766200000|2021-04-07 03:30:00|6838.7|6835.7|6842.2|6839.2|6842.4|6839.4|6838.7|6835.7|22
1617766500000|2021-04-07 03:35:00|6842.7|6839.7|6840.7|6837.7|6842.7|6839.7|6840.2|6837.2|7
1617766800000|2021-04-07 03:40:00|6840.4|6837.4|6839.7|6836.7|6840.4|6837.4|6839.7|6836.7|2
1617767100000|2021-04-07 03:45:00|6839.4|6836.4|6838.2|6835.2|6839.4|6836.4|6837.9|6834.9|1
1617767400000|2021-04-07 03:50:00|6838.4|6835.4|6839.7|6836.7|6840.2|6837.2|6838.4|6835.4|16
1617767700000|2021-04-07 03:55:00|6839.4|6836.4|6839.4|6836.4|6840.4|6837.4|6839.2|6836.2|3
1617768000000|2021-04-07 04:00:00|6839.7|6836.7|6841.2|6838.2|6841.4|6838.4|6839.7|6836.7|6
1617768300000|2021-04-07 04:05:00|6840.9|6837.9|6840.9|6837.9|6841.2|6838.2|6840.2|6837.2|5
1617768600000|2021-04-07 04:10:00|6841.2|6838.2|6839.7|6836.7|6841.2|6838.2|6839.7|6836.7|1
1617768900000|2021-04-07 04:15:00|6839.2|6836.2|6838.7|6835.7|6839.2|6836.2|6837.9|6834.9|7
1617769200000|2021-04-07 04:20:00|6838.4|6835.4|6837.7|6834.7|6838.7|6835.7|6837.2|6834.2|10
1617769500000|2021-04-07 04:25:00|6837.9|6834.9|6837.2|6834.2|6838.4|6835.4|6836.7|6833.7|3
1617769800000|2021-04-07 04:30:00|6836.9|6833.9|6836.7|6833.7|6836.9|6833.9|6836.4|6833.4|0
1617770100000|2021-04-07 04:35:00|6836.9|6833.9|6837.9|6834.9|6837.9|6834.9|6836.9|6833.9|8
1617770400000|2021-04-07 04:40:00|6837.7|6834.7|6838.4|6835.4|6838.4|6835.4|6837.4|6834.4|15
1617770700000|2021-04-07 04:45:00|6838.7|6835.7|6838.9|6835.9|6839.2|6836.2|6838.4|6835.4|21
1617771000000|2021-04-07 04:50:00|6838.7|6835.7|6838.4|6835.4|6838.9|6835.9|6838.2|6835.2|10
1617771300000|2021-04-07 04:55:00|6838.7|6835.7|6837.4|6834.4|6838.7|6835.7|6837.4|6834.4|8
1617771600000|2021-04-07 05:00:00|6837.2|6834.2|6835.9|6832.9|6837.4|6834.4|6835.7|6832.7|20
1617771900000|2021-04-07 05:05:00|6836.4|6833.4|6837.4|6834.4|6837.7|6834.7|6836.2|6833.2|11
1617772200000|2021-04-07 05:10:00|6837.2|6834.2|6837.2|6834.2|6837.9|6834.9|6836.9|6833.9|6
1617772500000|2021-04-07 05:15:00|6836.9|6833.9|6833.2|6830.2|6837.7|6834.7|6833.2|6830.2|17
1617772800000|2021-04-07 05:20:00|6833.4|6830.4|6835.7|6832.7|6835.7|6832.7|6833.2|6830.2|20
1617773100000|2021-04-07 05:25:00|6835.9|6832.9|6836.9|6833.9|6836.9|6833.9|6835.7|6832.7|23
1617773400000|2021-04-07 05:30:00|6837.2|6834.2|6839.4|6836.4|6839.7|6836.7|6836.9|6833.9|34
1617773700000|2021-04-07 05:35:00|6839.7|6836.7|6839.2|6836.2|6841.4|6838.4|6838.4|6835.4|40
1617774000000|2021-04-07 05:40:00|6839.4|6836.4|6839.2|6836.2|6839.7|6836.7|6838.2|6835.2|9
1617774300000|2021-04-07 05:45:00|6838.9|6835.9|6840.4|6837.4|6841.2|6838.2|6838.7|6835.7|12
1617774600000|2021-04-07 05:50:00|6840.7|6837.7|6839.2|6836.2|6841.4|6838.4|6839.2|6836.2|36
1617774900000|2021-04-07 05:55:00|6839.4|6836.4|6843.2|6840.2|6843.7|6840.7|6838.9|6835.9|95
1617775200000|2021-04-07 06:00:00|6843.4|6840.4|6847.4|6845.4|6847.4|6845.4|6841.7|6839.7|413
1617775500000|2021-04-07 06:05:00|6847.7|6845.7|6848.7|6846.7|6849.4|6847.4|6842.9|6840.9|299
1617775800000|2021-04-07 06:10:00|6848.9|6846.9|6849.4|6847.4|6851.9|6849.9|6848.4|6846.4|456
1617776100000|2021-04-07 06:15:00|6849.7|6847.7|6848.4|6846.4|6849.7|6847.7|6847.9|6845.9|99
1617776400000|2021-04-07 06:20:00|6848.7|6846.7|6849.4|6847.4|6849.9|6847.9|6848.4|6846.4|80
1617776700000|2021-04-07 06:25:00|6849.7|6847.7|6851.9|6849.9|6851.9|6849.9|6848.4|6846.4|64
1617777000000|2021-04-07 06:30:00|6852.2|6850.2|6856.9|6854.9|6856.9|6854.9|6851.9|6849.9|310
1617777300000|2021-04-07 06:35:00|6857.2|6855.2|6854.7|6852.7|6857.9|6855.9|6854.2|6852.2|168
1617777600000|2021-04-07 06:40:00|6854.9|6852.9|6854.9|6852.9|6856.2|6854.2|6851.7|6849.7|148
1617777900000|2021-04-07 06:45:00|6854.7|6852.7|6852.2|6850.2|6854.9|6852.9|6852.2|6850.2|131
1617778200000|2021-04-07 06:50:00|6852.4|6850.4|6851.9|6849.9|6854.4|6852.4|6851.9|6849.9|142
1617778500000|2021-04-07 06:55:00|6852.2|6850.2|6853.2|6851.2|6858.9|6856.9|6851.9|6849.9|341
1617778800000|2021-04-07 07:00:00|6852.7|6851.7|6841.4|6840.4|6859.7|6858.7|6841.4|6840.4|2976
1617779100000|2021-04-07 07:05:00|6842.9|6841.9|6853.7|6852.7|6855.9|6854.9|6842.7|6841.7|1040
1617779400000|2021-04-07 07:10:00|6854.7|6853.7|6864.7|6863.7|6864.9|6863.9|6852.2|6851.2|1223
1617779700000|2021-04-07 07:15:00|6864.4|6863.4|6877.4|6876.4|6878.9|6877.9|6864.4|6863.4|1394
1617780000000|2021-04-07 07:20:00|6877.7|6876.7|6873.2|6872.2|6882.9|6881.9|6871.9|6870.9|1750
1617780300000|2021-04-07 07:25:00|6873.4|6872.4|6878.9|6877.9|6882.4|6881.4|6872.4|6871.4|1272
1617780600000|2021-04-07 07:30:00|6879.2|6878.2|6875.4|6874.4|6884.9|6883.9|6868.9|6867.9|1349
1617780900000|2021-04-07 07:35:00|6875.7|6874.7|6882.7|6881.7|6883.2|6882.2|6875.7|6874.7|596
1617781200000|2021-04-07 07:40:00|6881.8|6880.8|6881.8|6880.8|6884.3|6883.3|6878.8|6877.8|863
1617781500000|2021-04-07 07:45:00|6881.5|6880.5|6879.8|6878.8|6883.3|6882.3|6879.3|6878.3|938
1617781800000|2021-04-07 07:50:00|6879.5|6878.5|6886.3|6885.3|6887.5|6886.5|6876.3|6875.3|1095
1617782100000|2021-04-07 07:55:00|6886.5|6885.5|6883.8|6882.8|6888.3|6887.3|6881.8|6880.8|1237
1617782400000|2021-04-07 08:00:00|6884|6883|6886.3|6885.3|6887.3|6886.3|6883.8|6882.8|1261
1617782700000|2021-04-07 08:05:00|6886.5|6885.5|6880|6879|6886.8|6885.8|6876.5|6875.5|1484
1617783000000|2021-04-07 08:10:00|6879.8|6878.8|6877.8|6876.8|6880.8|6879.8|6876|6875|644
1617783300000|2021-04-07 08:15:00|6878|6877|6870.8|6869.8|6879.5|6878.5|6870.8|6869.8|642
1617783600000|2021-04-07 08:20:00|6870.5|6869.5|6870.8|6869.8|6876|6875|6870.3|6869.3|486
1617783900000|2021-04-07 08:25:00|6870.5|6869.5|6878|6877|6878.5|6877.5|6870.3|6869.3|326
1617784200000|2021-04-07 08:30:00|6878.3|6877.3|6876.3|6875.3|6879.3|6878.3|6875|6874|492
1617784500000|2021-04-07 08:35:00|6877|6876|6877.5|6876.5|6880.8|6879.8|6877|6876|591
1617784800000|2021-04-07 08:40:00|6877.8|6876.8|6879.5|6878.5|6880|6879|6876.3|6875.3|292
1617785100000|2021-04-07 08:45:00|6879.3|6878.3|6880|6879|6881.3|6880.3|6878.3|6877.3|237
1617785400000|2021-04-07 08:50:00|6880.3|6879.3|6880.5|6879.5|6880.5|6879.5|6877.5|6876.5|370
1617785700000|2021-04-07 08:55:00|6880.8|6879.8|6877|6876|6881.8|6880.8|6876.8|6875.8|444
1617786000000|2021-04-07 09:00:00|6877.3|6876.3|6880.3|6879.3|6880.3|6879.3|6876.3|6875.3|260
1617786300000|2021-04-07 09:05:00|6880.5|6879.5|6882|6881|6884.3|6883.3|6879.8|6878.8|384
1617786600000|2021-04-07 09:10:00|6881.8|6880.8|6877.3|6876.3|6882.8|6881.8|6877|6876|633
1617786900000|2021-04-07 09:15:00|6877|6876|6875.5|6874.5|6878.8|6877.8|6874.3|6873.3|515
1617787200000|2021-04-07 09:20:00|6875.8|6874.8|6879.3|6878.3|6880.8|6879.8|6874.3|6873.3|221
1617787500000|2021-04-07 09:25:00|6878.8|6877.8|6874.3|6873.3|6878.8|6877.8|6874.3|6873.3|347
1617787800000|2021-04-07 09:30:00|6874|6873|6861.5|6860.5|6874.3|6873.3|6860.5|6859.5|1118
1617788100000|2021-04-07 09:35:00|6861.8|6860.8|6869.8|6868.8|6870.3|6869.3|6861.3|6860.3|459
1617788400000|2021-04-07 09:40:00|6869.3|6868.3|6870.5|6869.5|6871|6870|6868.3|6867.3|291
1617788700000|2021-04-07 09:45:00|6870.8|6869.8|6873.8|6872.8|6873.8|6872.8|6869.8|6868.8|287
1617789000000|2021-04-07 09:50:00|6874.3|6873.3|6864.8|6863.8|6874.3|6873.3|6864.8|6863.8|615
1617789300000|2021-04-07 09:55:00|6865|6864|6863.8|6862.8|6868|6867|6862.5|6861.5|401
1617789600000|2021-04-07 10:00:00|6864|6863|6864.3|6863.3|6867.3|6866.3|6862.8|6861.8|340
1617789900000|2021-04-07 10:05:00|6864.5|6863.5|6866.5|6865.5|6867.8|6866.8|6863.8|6862.8|260
1617790200000|2021-04-07 10:10:00|6866.3|6865.3|6869.8|6868.8|6869.8|6868.8|6866.3|6865.3|209
1617790500000|2021-04-07 10:15:00|6869.5|6868.5|6871.8|6870.8|6871.8|6870.8|6868.8|6867.8|167
1617790800000|2021-04-07 10:20:00|6872|6871|6871.3|6870.3|6872.8|6871.8|6871.3|6870.3|242
1617791100000|2021-04-07 10:25:00|6871.5|6870.5|6870.5|6869.5|6871.5|6870.5|6869.3|6868.3|319
1617791400000|2021-04-07 10:30:00|6870.3|6869.3|6873.8|6872.8|6873.8|6872.8|6869.3|6868.3|313
1617791700000|2021-04-07 10:35:00|6873.5|6872.5|6874|6873|6876.3|6875.3|6873.3|6872.3|322
1617792000000|2021-04-07 10:40:00|6873.8|6872.8|6874.5|6873.5|6876|6875|6872.8|6871.8|216
1617792300000|2021-04-07 10:45:00|6874.3|6873.3|6874|6873|6874.3|6873.3|6872.3|6871.3|167
1617792600000|2021-04-07 10:50:00|6874.3|6873.3|6875.3|6874.3|6876.5|6875.5|6873.8|6872.8|170
1617792900000|2021-04-07 10:55:00|6875|6874|6877.3|6876.3|6878|6877|6874.3|6873.3|443
1617793200000|2021-04-07 11:00:00|6877|6876|6877.8|6876.8|6878.3|6877.3|6874.3|6873.3|531
1617793500000|2021-04-07 11:05:00|6878|6877|6877.3|6876.3|6878|6877|6874.3|6873.3|405
1617793800000|2021-04-07 11:10:00|6877|6876|6876.3|6875.3|6878.3|6877.3|6875.3|6874.3|219
1617794100000|2021-04-07 11:15:00|6876.5|6875.5|6875.8|6874.8|6877.3|6876.3|6873.8|6872.8|317
1617794400000|2021-04-07 11:20:00|6876|6875|6874.3|6873.3|6876.8|6875.8|6874.3|6873.3|213
1617794700000|2021-04-07 11:25:00|6873.3|6872.3|6871.8|6870.8|6874.3|6873.3|6871.8|6870.8|328
1617795000000|2021-04-07 11:30:00|6872|6871|6870.5|6869.5|6873.8|6872.8|6869.8|6868.8|276
1617795300000|2021-04-07 11:35:00|6870.8|6869.8|6869|6868|6871.8|6870.8|6868.8|6867.8|179
1617795600000|2021-04-07 11:40:00|6870.9|6869.9|6867.9|6866.9|6871.7|6870.7|6867.2|6866.2|249
1617795900000|2021-04-07 11:45:00|6867.7|6866.7|6865.2|6864.2|6868.2|6867.2|6864.7|6863.7|255
1617796200000|2021-04-07 11:50:00|6865.4|6864.4|6864.7|6863.7|6865.7|6864.7|6862.7|6861.7|252
1617796500000|2021-04-07 11:55:00|6864.4|6863.4|6862.7|6861.7|6866.7|6865.7|6862.4|6861.4|235
1617796800000|2021-04-07 12:00:00|6862.9|6861.9|6868.7|6867.7|6868.7|6867.7|6862.7|6861.7|533
1617797100000|2021-04-07 12:05:00|6868.9|6867.9|6874.2|6873.2|6874.7|6873.7|6868.9|6867.9|268
1617797400000|2021-04-07 12:10:00|6874.4|6873.4|6873.4|6872.4|6875.7|6874.7|6873.2|6872.2|269
1617797700000|2021-04-07 12:15:00|6873.2|6872.2|6870.2|6869.2|6873.9|6872.9|6869.7|6868.7|367
1617798000000|2021-04-07 12:20:00|6869.9|6868.9|6868.9|6867.9|6870.2|6869.2|6867.2|6866.2|342
1617798300000|2021-04-07 12:25:00|6868.7|6867.7|6868.9|6867.9|6869.4|6868.4|6866.9|6865.9|565
1617798600000|2021-04-07 12:30:00|6868.7|6867.7|6868.2|6867.2|6869.7|6868.7|6867.7|6866.7|204
1617798900000|2021-04-07 12:35:00|6868.4|6867.4|6871.7|6870.7|6871.7|6870.7|6867.7|6866.7|729
1617799200000|2021-04-07 12:40:00|6871.9|6870.9|6872.4|6871.4|6873.2|6872.2|6870.9|6869.9|308
1617799500000|2021-04-07 12:45:00|6872.2|6871.2|6872.7|6871.7|6872.9|6871.9|6870.2|6869.2|225
1617799800000|2021-04-07 12:50:00|6872.2|6871.2|6874.7|6873.7|6874.7|6873.7|6871.7|6870.7|384
1617800100000|2021-04-07 12:55:00|6874.2|6873.2|6875.7|6874.7|6877.2|6876.2|6874.2|6873.2|335
1617800400000|2021-04-07 13:00:00|6875.9|6874.9|6877.2|6876.2|6878.7|6877.7|6874.9|6873.9|481
1617800700000|2021-04-07 13:05:00|6877.7|6876.7|6883.7|6882.7|6883.9|6882.9|6877.7|6876.7|485
1617801000000|2021-04-07 13:10:00|6884.2|6883.2|6886.7|6885.7|6887.7|6886.7|6884.2|6883.2|532
1617801300000|2021-04-07 13:15:00|6887.2|6886.2|6890.7|6889.7|6891.9|6890.9|6886.7|6885.7|679
1617801600000|2021-04-07 13:20:00|6890.4|6889.4|6887.2|6886.2|6891.7|6890.7|6886.7|6885.7|519
1617801900000|2021-04-07 13:25:00|6887.4|6886.4|6886.7|6885.7|6889.2|6888.2|6885.7|6884.7|587
1617802200000|2021-04-07 13:30:00|6887.2|6886.2|6892.7|6891.7|6894.4|6893.4|6885.2|6884.2|1389
1617802500000|2021-04-07 13:35:00|6893.2|6892.2|6899.7|6898.7|6901.2|6900.2|6892.7|6891.7|1338
1617802800000|2021-04-07 13:40:00|6899.9|6898.9|6892.7|6891.7|6900.7|6899.7|6892.7|6891.7|1424
1617803100000|2021-04-07 13:45:00|6892.9|6891.9|6891.2|6890.2|6895.2|6894.2|6890.7|6889.7|677
1617803400000|2021-04-07 13:50:00|6891.4|6890.4|6889.7|6888.7|6893.2|6892.2|6888.9|6887.9|633
1617803700000|2021-04-07 13:55:00|6889.9|6888.9|6889.2|6888.2|6892.7|6891.7|6888.7|6887.7|444
1617804000000|2021-04-07 14:00:00|6888.9|6887.9|6886.7|6885.7|6889.4|6888.4|6884.7|6883.7|672
1617804300000|2021-04-07 14:05:00|6886.4|6885.4|6887.2|6886.2|6888.4|6887.4|6885.9|6884.9|607
1617804600000|2021-04-07 14:10:00|6885.9|6884.9|6890.4|6889.4|6890.4|6889.4|6885.4|6884.4|549
1617804900000|2021-04-07 14:15:00|6890.1|6889.1|6889.9|6888.9|6891.9|6890.9|6888.1|6887.1|675
1617805200000|2021-04-07 14:20:00|6889.6|6888.6|6890.4|6889.4|6891.6|6890.6|6889.4|6888.4|435
1617805500000|2021-04-07 14:25:00|6889.9|6888.9|6892.9|6891.9|6893.4|6892.4|6889.1|6888.1|715
1617805800000|2021-04-07 14:30:00|6893.4|6892.4|6893.4|6892.4|6894.4|6893.4|6890.9|6889.9|612
1617806100000|2021-04-07 14:35:00|6893.6|6892.6|6889.4|6888.4|6893.9|6892.9|6888.1|6887.1|494
1617806400000|2021-04-07 14:40:00|6889.9|6888.9|6893.9|6892.9|6894.4|6893.4|6889.9|6888.9|395
1617806700000|2021-04-07 14:45:00|6893.1|6892.1|6897.4|6896.4|6897.4|6896.4|6892.4|6891.4|794
1617807000000|2021-04-07 14:50:00|6897.1|6896.1|6895.4|6894.4|6897.9|6896.9|6894.9|6893.9|565
1617807300000|2021-04-07 14:55:00|6895.9|6894.9|6892.9|6891.9|6897.1|6896.1|6890.4|6889.4|792
1617807600000|2021-04-07 15:00:00|6892.6|6891.6|6889.4|6888.4|6892.9|6891.9|6888.9|6887.9|1022
1617807900000|2021-04-07 15:05:00|6889.1|6888.1|6892.4|6891.4|6893.4|6892.4|6888.9|6887.9|795
1617808200000|2021-04-07 15:10:00|6892.9|6891.9|6891.4|6890.4|6896.6|6895.6|6891.4|6890.4|1219
1617808500000|2021-04-07 15:15:00|6891.6|6890.6|6889.9|6888.9|6892.9|6891.9|6888.4|6887.4|2053
1617808800000|2021-04-07 15:20:00|6889.4|6888.4|6889.6|6888.6|6891.1|6890.1|6887.4|6886.4|899
1617809100000|2021-04-07 15:25:00|6889.4|6888.4|6891.9|6889.9|6893.9|6892.4|6887.9|6886.9|2107
1617809400000|2021-04-07 15:30:00|6887.8|6885.8|6882.3|6880.3|6889.3|6887.3|6880.3|6878.3|5729
1617809700000|2021-04-07 15:35:00|6883|6881|6875|6873|6883|6881|6874.5|6872.5|1630
1617810000000|2021-04-07 15:40:00|6874.8|6872.8|6873.8|6871.8|6875|6873|6871.3|6869.3|970
1617810300000|2021-04-07 15:45:00|6874|6872|6880.5|6878.5|6881.5|6879.5|6873.8|6871.8|574
1617810600000|2021-04-07 15:50:00|6880.8|6878.8|6881|6879|6882.8|6880.8|6879.8|6877.8|410
1617810900000|2021-04-07 15:55:00|6880.8|6878.8|6884.3|6882.3|6884.3|6882.3|6878.5|6876.5|377
1617811200000|2021-04-07 16:00:00|6884.5|6882.5|6883.3|6881.3|6885|6883|6881.3|6879.3|329
1617811500000|2021-04-07 16:05:00|6883.5|6881.5|6885.3|6883.3|6885.5|6883.5|6883.3|6881.3|160
1617811800000|2021-04-07 16:10:00|6885.5|6883.5|6885.8|6883.8|6886.3|6884.3|6884.8|6882.8|300
1617812100000|2021-04-07 16:15:00|6886|6884|6880.8|6878.8|6886|6884|6879.3|6877.3|143
1617812400000|2021-04-07 16:20:00|6880.5|6878.5|6885.3|6883.3|6885.3|6883.3|6880.5|6878.5|108
1617812700000|2021-04-07 16:25:00|6885.8|6883.8|6881.5|6879.5|6886|6884|6881.3|6879.3|164
1617813000000|2021-04-07 16:30:00|6881.3|6879.3|6886.8|6884.8|6887.3|6885.3|6881|6879|200
1617813300000|2021-04-07 16:35:00|6887|6885|6889.5|6887.5|6890|6888|6885.8|6883.8|81
1617813600000|2021-04-07 16:40:00|6889.3|6887.3|6888|6886|6890.3|6888.3|6887.3|6885.3|206
1617813900000|2021-04-07 16:45:00|6888.3|6886.3|6889.8|6887.8|6890.8|6888.8|6887.5|6885.5|72
1617814200000|2021-04-07 16:50:00|6890|6888|6890.5|6888.5|6892.8|6890.8|6888.8|6886.8|163
1617814500000|2021-04-07 16:55:00|6890.8|6888.8|6891|6889|6891.8|6889.8|6889.8|6887.8|145
1617814800000|2021-04-07 17:00:00|6891.3|6889.3|6892.3|6890.3|6894.8|6892.8|6891|6889|133
1617815100000|2021-04-07 17:05:00|6892.5|6890.5|6890.8|6888.8|6895.8|6893.8|6890.8|6888.8|210
1617815400000|2021-04-07 17:10:00|6891|6889|6894.8|6892.8|6895.8|6893.8|6890.5|6888.5|181
1617815700000|2021-04-07 17:15:00|6894.3|6892.3|6892.8|6890.8|6894.3|6892.3|6892.3|6890.3|79
1617816000000|2021-04-07 17:20:00|6893.3|6891.3|6890|6888|6894.3|6892.3|6889.8|6887.8|68
1617816300000|2021-04-07 17:25:00|6890.3|6888.3|6890.3|6888.3|6892.8|6890.8|6890|6888|52
1617816600000|2021-04-07 17:30:00|6890|6888|6891.8|6889.8|6893.5|6891.5|6888.5|6886.5|96
1617816900000|2021-04-07 17:35:00|6892|6890|6892.8|6890.8|6893.3|6891.3|6890|6888|91
1617817200000|2021-04-07 17:40:00|6892.5|6890.5|6894|6892|6894|6892|6891.8|6889.8|59
1617817500000|2021-04-07 17:45:00|6893.8|6891.8|6895.5|6893.5|6896.5|6894.5|6893.8|6891.8|82
1617817800000|2021-04-07 17:50:00|6895.3|6893.3|6895.5|6893.5|6896.5|6894.5|6894.3|6892.3|132
1617818100000|2021-04-07 17:55:00|6895.3|6893.3|6898.8|6896.8|6901.3|6899.3|6894.8|6892.8|329
1617818400000|2021-04-07 18:00:00|6898.5|6896.5|6899.5|6897.5|6900.5|6898.5|6897.3|6895.3|223
1617818700000|2021-04-07 18:05:00|6899.3|6897.3|6900.5|6898.5|6901.5|6899.5|6899|6897|209
1617819000000|2021-04-07 18:10:00|6900.8|6898.8|6902.3|6900.3|6902.8|6900.8|6900.3|6898.3|177
1617819300000|2021-04-07 18:15:00|6902|6900|6898.5|6896.5|6902|6900|6898.5|6896.5|129
1617819600000|2021-04-07 18:20:00|6898.8|6896.8|6898.3|6896.3|6899.8|6897.8|6896.5|6894.5|91
1617819900000|2021-04-07 18:25:00|6897.8|6895.8|6899.3|6897.3|6900|6898|6897|6895|60
1617820200000|2021-04-07 18:30:00|6899|6897|6898.8|6896.8|6900.5|6898.5|6898.8|6896.8|57
1617820500000|2021-04-07 18:35:00|6899|6897|6900|6898|6900|6898|6897.8|6895.8|88
1617820800000|2021-04-07 18:40:00|6899.5|6897.5|6897.3|6895.3|6899.8|6897.8|6896.8|6894.8|164
1617821100000|2021-04-07 18:45:00|6897.8|6895.8|6897.8|6895.8|6897.8|6895.8|6896.8|6894.8|50
1617821400000|2021-04-07 18:50:00|6898|6896|6896.3|6894.3|6898.5|6896.5|6895.3|6893.3|90
1617821700000|2021-04-07 18:55:00|6896|6894|6894|6892|6896|6894|6892.8|6890.8|83
1617822000000|2021-04-07 19:00:00|6894.3|6892.3|6894.3|6892.3|6894.8|6892.8|6893.3|6891.3|92
1617822300000|2021-04-07 19:05:00|6894|6892|6892.5|6890.5|6894.3|6892.3|6891.8|6889.8|57
1617822600000|2021-04-07 19:10:00|6892.3|6890.3|6892.3|6890.3|6893.8|6891.8|6891.8|6889.8|74
1617822900000|2021-04-07 19:15:00|6892|6890|6892.5|6890.5|6893.5|6891.5|6892|6890|60
1617823200000|2021-04-07 19:20:00|6892.3|6890.3|6892.3|6890.3|6893.3|6891.3|6891.3|6889.3|115
1617823500000|2021-04-07 19:25:00|6892.5|6890.5|6892|6890|6892.8|6890.8|6890.8|6888.8|51
1617823800000|2021-04-07 19:30:00|6892.3|6890.3|6888.8|6886.8|6892.8|6890.8|6888.5|6886.5|113
1617824100000|2021-04-07 19:35:00|6888.5|6886.5|6892|6890|6892.3|6890.3|6887.8|6885.8|138
1617824400000|2021-04-07 19:40:00|6891.8|6889.8|6896.3|6894.3|6896.3|6894.3|6891.8|6889.8|120
1617824700000|2021-04-07 19:45:00|6895.8|6893.8|6897|6895|6897.3|6895.3|6893.8|6891.8|146
1617825000000|2021-04-07 19:50:00|6897.3|6895.3|6892.8|6890.8|6897.3|6895.3|6892.3|6890.3|181
1617825300000|2021-04-07 19:55:00|6892.5|6890.5|6900.8|6896.8|6902.8|6900.8|6892.5|6890.5|603
1617825600000|2021-04-07 20:00:00|6900.5|6896.5|6904|6900|6904.6|6900.6|6900.2|6896.2|0
1617825900000|2021-04-07 20:05:00|6904.3|6900.3|6904.2|6900.2|6905.5|6901.5|6903.5|6899.5|0
1617826200000|2021-04-07 20:10:00|6904.1|6900.1|6903.8|6899.8|6904.5|6900.5|6903.5|6899.5|0
1617826500000|2021-04-07 20:15:00|6903.7|6899.7|6902.8|6898.8|6903.9|6899.9|6902.7|6898.7|0
1617826800000|2021-04-07 20:20:00|6902.7|6898.7|6902.9|6898.9|6902.9|6898.9|6902.5|6898.5|0
1617827100000|2021-04-07 20:25:00|6902.8|6898.8|6902.7|6898.7|6903|6899|6902.6|6898.6|0
1617827400000|2021-04-07 20:30:00|6902.5|6898.5|6902.5|6898.5|6903.1|6899.1|6902|6898|0
1617827700000|2021-04-07 20:35:00|6902.9|6898.9|6903.8|6899.8|6905.3|6901.3|6902.9|6898.9|0
1617828000000|2021-04-07 20:40:00|6903.4|6899.4|6903.8|6899.8|6903.9|6899.9|6903.1|6899.1|0
1617828300000|2021-04-07 20:45:00|6903.9|6899.9|6904.7|6900.7|6904.9|6900.9|6903.5|6899.5|0
1617828600000|2021-04-07 20:50:00|6904.3|6900.3|6903.9|6899.9|6904.6|6900.6|6903.9|6899.9|0
1617828900000|2021-04-07 20:55:00|6904.2|6900.2|6904.1|6900.1|6904.8|6900.8|6903.9|6899.9|0
1617829200000|2021-04-07 21:00:00|6904.2|6900.2|6904|6900|6904.2|6900.2|6904|6900|0
1617829500000|2021-04-07 21:05:00|6903.6|6899.6|6904|6900|6904.1|6900.1|6903.5|6899.5|0
1617829800000|2021-04-07 21:10:00|6904.1|6900.1|6903.8|6899.8|6904.1|6900.1|6903.8|6899.8|0
1617830100000|2021-04-07 21:15:00|6903.9|6899.9|6903.5|6899.5|6903.9|6899.9|6903.4|6899.4|0
1617830400000|2021-04-07 21:20:00|6903.3|6899.3|6903|6899|6903.3|6899.3|6903|6899|0
1617830700000|2021-04-07 21:25:00|6903.1|6899.1|6903|6899|6903.2|6899.2|6903|6899|0
1617831000000|2021-04-07 21:30:00|6902.9|6898.9|6902.4|6898.4|6903|6899|6902.4|6898.4|0
1617831300000|2021-04-07 21:35:00|6902.5|6898.5|6902.5|6898.5|6902.5|6898.5|6902.4|6898.4|0
1617831600000|2021-04-07 21:40:00|6902.4|6898.4|6902.7|6898.7|6902.9|6898.9|6902.4|6898.4|0
1617831900000|2021-04-07 21:45:00|6902.8|6898.8|6902.7|6898.7|6902.8|6898.8|6902.7|6898.7|0
1617832200000|2021-04-07 21:50:00|6902.6|6898.6|6902.7|6898.7|6902.7|6898.7|6902.6|6898.6|0
1617832500000|2021-04-07 21:55:00|6902.8|6898.8|6903.2|6899.2|6903.4|6899.4|6902.8|6898.8|0
1617832800000|2021-04-07 22:00:00|6903|6899|6901.8|6897.8|6904.4|6900.4|6901.8|6897.8|0
1617833100000|2021-04-07 22:05:00|6902.1|6898.1|6903.5|6899.5|6903.5|6899.5|6900.7|6896.7|0
1617833400000|2021-04-07 22:10:00|6903.8|6899.8|6902.8|6898.8|6903.8|6899.8|6902.4|6898.4|0
1617833700000|2021-04-07 22:15:00|6903.1|6899.1|6902.4|6898.4|6903.1|6899.1|6902.4|6898.4|0
1617834000000|2021-04-07 22:20:00|6902.5|6898.5|6902.4|6898.4|6902.7|6898.7|6902.2|6898.2|0
1617834300000|2021-04-07 22:25:00|6902|6898|6902.7|6898.7|6902.7|6898.7|6902|6898|0
1617834600000|2021-04-07 22:30:00|6903|6899|6903.1|6899.1|6903.4|6899.4|6903|6899|0
1617834900000|2021-04-07 22:35:00|6903.3|6899.3|6903.4|6899.4|6903.4|6899.4|6903.1|6899.1|0
1617835200000|2021-04-07 22:40:00|6903.7|6899.7|6903.6|6899.6|6903.7|6899.7|6903.3|6899.3|0
1617835500000|2021-04-07 22:45:00|6903.3|6899.3|6902.9|6898.9|6903.3|6899.3|6902.2|6898.2|0
1617835800000|2021-04-07 22:50:00|6902.6|6898.6|6902.3|6898.3|6902.9|6898.9|6901.9|6897.9|0
1617836100000|2021-04-07 22:55:00|6902.5|6898.5|6902.2|6898.2|6902.7|6898.7|6902.2|6898.2|0
1617836400000|2021-04-07 23:00:00|6901.9|6897.9|6902.3|6898.3|6902.6|6898.6|6901.6|6897.6|0
1617836700000|2021-04-07 23:05:00|6902.5|6898.5|6902.2|6898.2|6902.9|6898.9|6902.2|6898.2|0
1617837000000|2021-04-07 23:10:00|6902.4|6898.4|6901.6|6897.6|6902.6|6898.6|6901.2|6897.2|0
1617837300000|2021-04-07 23:15:00|6901.9|6897.9|6901|6897|6901.9|6897.9|6901|6897|0
1617837600000|2021-04-07 23:20:00|6901.4|6897.4|6901|6897|6901.4|6897.4|6901|6897|0
1617837900000|2021-04-07 23:25:00|6900.7|6896.7|6902|6898|6902|6898|6900.7|6896.7|0
1617838200000|2021-04-07 23:30:00|6902.4|6898.4|6910.2|6906.2|6910.2|6906.2|6902.4|6898.4|0
1617838500000|2021-04-07 23:35:00|6910.6|6906.6|6913.4|6909.4|6915.2|6911.2|6910.2|6906.2|0
1617838800000|2021-04-07 23:40:00|6913.2|6909.2|6913.1|6909.1|6915.7|6911.7|6913|6909|0
1617839100000|2021-04-07 23:45:00|6913.2|6909.2|6913.1|6909.1|6914.4|6910.4|6912.1|6908.1|0
1617839400000|2021-04-07 23:50:00|6912.9|6908.9|6911.6|6907.6|6913.1|6909.1|6911.4|6907.4|0
1617839700000|2021-04-07 23:55:00|6911.7|6907.7|6908.4|6904.4|6912.1|6908.1|6908.4|6904.4|0
1617840000000|2021-04-08 00:00:00|6908.7|6904.7|6905.5|6902.5|6908.7|6904.7|6905|6902|39
1617840300000|2021-04-08 00:05:00|6905.3|6902.3|6906.3|6903.3|6906.5|6903.5|6905|6902|24
1617840600000|2021-04-08 00:10:00|6906|6903|6903.5|6900.5|6906|6903|6902.8|6899.8|50
1617840900000|2021-04-08 00:15:00|6903.8|6900.8|6902.3|6899.3|6905.5|6902.5|6901.3|6898.3|26
1617841200000|2021-04-08 00:20:00|6902|6899|6904.3|6901.3|6904.3|6901.3|6901.5|6898.5|18
1617841500000|2021-04-08 00:25:00|6904|6901|6902.5|6899.5|6904|6901|6902.3|6899.3|17
1617841800000|2021-04-08 00:30:00|6902.3|6899.3|6904.5|6901.5|6904.8|6901.8|6901.5|6898.5|16
1617842100000|2021-04-08 00:35:00|6904.3|6901.3|6902.5|6899.5|6904.8|6901.8|6901.8|6898.8|14
1617842400000|2021-04-08 00:40:00|6902.3|6899.3|6902|6899|6902.3|6899.3|6902|6899|0
1617842700000|2021-04-08 00:45:00|6901.8|6898.8|6902.5|6899.5|6903.5|6900.5|6901.8|6898.8|17
1617843000000|2021-04-08 00:50:00|6902.8|6899.8|6903.5|6900.5|6905.5|6902.5|6902.5|6899.5|19
1617843300000|2021-04-08 00:55:00|6903.3|6900.3|6901.3|6898.3|6903.3|6900.3|6901|6898|7
1617843600000|2021-04-08 01:00:00|6901|6898|6902.5|6899.5|6903|6900|6900.3|6897.3|23
1617843900000|2021-04-08 01:05:00|6901.5|6898.5|6901|6898|6901.5|6898.5|6900.5|6897.5|2
1617844200000|2021-04-08 01:10:00|6900.8|6897.8|6902.3|6899.3|6902.5|6899.5|6900.3|6897.3|23
1617844500000|2021-04-08 01:15:00|6902|6899|6904.5|6901.5|6905.3|6902.3|6900.5|6897.5|22
1617844800000|2021-04-08 01:20:00|6904.8|6901.8|6906.5|6903.5|6906.5|6903.5|6902.3|6899.3|20
1617845100000|2021-04-08 01:25:00|6906.8|6903.8|6906.8|6903.8|6907|6904|6905.8|6902.8|21
1617845400000|2021-04-08 01:30:00|6906.5|6903.5|6910.5|6907.5|6910.5|6907.5|6905|6902|70
1617845700000|2021-04-08 01:35:00|6910.8|6907.8|6912|6909|6912|6909|6909.8|6906.8|51
1617846000000|2021-04-08 01:40:00|6912.3|6909.3|6911.3|6908.3|6912.5|6909.5|6911|6908|21
1617846300000|2021-04-08 01:45:00|6911|6908|6909.5|6906.5|6912.5|6909.5|6909.5|6906.5|54
1617846600000|2021-04-08 01:50:00|6909.8|6906.8|6909|6906|6910|6907|6908.5|6905.5|31
1617846900000|2021-04-08 01:55:00|6908.8|6905.8|6908.5|6905.5|6909.8|6906.8|6908.5|6905.5|15
1617847200000|2021-04-08 02:00:00|6908.3|6905.3|6906.3|6903.3|6909|6906|6906|6903|25
1617847500000|2021-04-08 02:05:00|6906|6903|6907|6904|6908|6905|6905.8|6902.8|24
1617847800000|2021-04-08 02:10:00|6907.3|6904.3|6908.5|6905.5|6908.8|6905.8|6906.3|6903.3|11
1617848100000|2021-04-08 02:15:00|6908.3|6905.3|6906.3|6903.3|6908.8|6905.8|6906|6903|20
1617848400000|2021-04-08 02:20:00|6906.5|6903.5|6908.5|6905.5|6908.5|6905.5|6906.3|6903.3|11
1617848700000|2021-04-08 02:25:00|6907.8|6904.8|6910.8|6907.8|6910.8|6907.8|6907.8|6904.8|17
1617849000000|2021-04-08 02:30:00|6910.5|6907.5|6910.3|6907.3|6910.8|6907.8|6908|6905|16
1617849300000|2021-04-08 02:35:00|6910.5|6907.5|6911|6908|6911.5|6908.5|6909.3|6906.3|20
1617849600000|2021-04-08 02:40:00|6911.3|6908.3|6910.5|6907.5|6912.5|6909.5|6910.5|6907.5|18
1617849900000|2021-04-08 02:45:00|6910.3|6907.3|6909.3|6906.3|6911.3|6908.3|6909|6906|15
1617850200000|2021-04-08 02:50:00|6909.5|6906.5|6911|6908|6911|6908|6908.3|6905.3|9
1617850500000|2021-04-08 02:55:00|6910.8|6907.8|6912.3|6909.3|6912.5|6909.5|6910.8|6907.8|19
1617850800000|2021-04-08 03:00:00|6911.5|6908.5|6911.5|6908.5|6913.8|6910.8|6911|6908|31
1617851100000|2021-04-08 03:05:00|6911.3|6908.3|6912.5|6909.5|6912.5|6909.5|6911|6908|15
1617851400000|2021-04-08 03:10:00|6912.3|6909.3|6913|6910|6913|6910|6910.5|6907.5|14
1617851700000|2021-04-08 03:15:00|6912.8|6909.8|6912.5|6909.5|6913|6910|6912.3|6909.3|7
1617852000000|2021-04-08 03:20:00|6913|6910|6912.3|6909.3|6913.3|6910.3|6911.5|6908.5|14
1617852300000|2021-04-08 03:25:00|6912.5|6909.5|6910.8|6907.8|6912.5|6909.5|6910.8|6907.8|3
1617852600000|2021-04-08 03:30:00|6911|6908|6909.5|6906.5|6911.5|6908.5|6909.5|6906.5|11
1617852900000|2021-04-08 03:35:00|6909.8|6906.8|6909.5|6906.5|6910.8|6907.8|6909.3|6906.3|19
1617853200000|2021-04-08 03:40:00|6908.8|6905.8|6909.8|6906.8|6910|6907|6908.8|6905.8|13
1617853500000|2021-04-08 03:45:00|6909.5|6906.5|6914|6911|6914|6911|6909.5|6906.5|28
1617853800000|2021-04-08 03:50:00|6913.8|6910.8|6913.5|6910.5|6914|6911|6913.5|6910.5|13
1617854100000|2021-04-08 03:55:00|6913.8|6910.8|6913.8|6910.8|6914.3|6911.3|6913.5|6910.5|11
1617854400000|2021-04-08 04:00:00|6913.5|6910.5|6914|6911|6914.3|6911.3|6912.8|6909.8|11
1617854700000|2021-04-08 04:05:00|6914.3|6911.3|6914|6911|6914.3|6911.3|6913.8|6910.8|7
1617855000000|2021-04-08 04:10:00|6913.8|6910.8|6914|6911|6914.3|6911.3|6913.3|6910.3|12
1617855300000|2021-04-08 04:15:00|6913.8|6910.8|6911.8|6908.8|6913.8|6910.8|6911.8|6908.8|9
1617855600000|2021-04-08 04:20:00|6912|6909|6912.3|6909.3|6913|6910|6912|6909|16
1617855900000|2021-04-08 04:25:00|6912.5|6909.5|6911|6908|6912.5|6909.5|6910.8|6907.8|6
1617856200000|2021-04-08 04:30:00|6910.8|6907.8|6910.5|6907.5|6910.8|6907.8|6909.5|6906.5|9
1617856500000|2021-04-08 04:35:00|6910.3|6907.3|6909.8|6906.8|6910.3|6907.3|6909.5|6906.5|3
1617856800000|2021-04-08 04:40:00|6910|6907|6910.8|6907.8|6911|6908|6910|6907|14
1617857100000|2021-04-08 04:45:00|6911|6908|6911|6908|6911.3|6908.3|6910.3|6907.3|8
1617857400000|2021-04-08 04:50:00|6910.8|6907.8|6910.8|6907.8|6911|6908|6910.3|6907.3|5
1617857700000|2021-04-08 04:55:00|6911|6908|6910.3|6907.3|6911|6908|6909.8|6906.8|19
1617858000000|2021-04-08 05:00:00|6910.5|6907.5|6911|6908|6911|6908|6909.5|6906.5|28
1617858300000|2021-04-08 05:05:00|6910.3|6907.3|6909.8|6906.8|6910.3|6907.3|6909.8|6906.8|9
1617858600000|2021-04-08 05:10:00|6910|6907|6910.5|6907.5|6911.3|6908.3|6909.8|6906.8|8
1617858900000|2021-04-08 05:15:00|6910.8|6907.8|6910.5|6907.5|6911|6908|6910|6907|6
1617859200000|2021-04-08 05:20:00|6910.3|6907.3|6910|6907|6910.5|6907.5|6909.8|6906.8|5
1617859500000|2021-04-08 05:25:00|6910.3|6907.3|6910.8|6907.8|6911|6908|6910|6907|8
1617859800000|2021-04-08 05:30:00|6911|6908|6911.3|6908.3|6911.5|6908.5|6910.8|6907.8|56
1617860100000|2021-04-08 05:35:00|6911.5|6908.5|6913.8|6910.8|6914.8|6911.8|6911.3|6908.3|79
1617860400000|2021-04-08 05:40:00|6914.5|6911.5|6912|6909|6914.5|6911.5|6911.5|6908.5|61
1617860700000|2021-04-08 05:45:00|6911.8|6908.8|6913.8|6910.8|6913.8|6910.8|6911.8|6908.8|23
1617861000000|2021-04-08 05:50:00|6913.5|6910.5|6915.3|6912.3|6915.5|6912.5|6913.3|6910.3|69
1617861300000|2021-04-08 05:55:00|6916.3|6913.3|6916.5|6913.5|6916.8|6913.8|6914.5|6911.5|73
1617861600000|2021-04-08 06:00:00|6916|6913|6913.3|6911.3|6916.5|6914.5|6910.3|6908.3|218
1617861900000|2021-04-08 06:05:00|6913|6911|6913.5|6911.5|6915|6913|6910.8|6908.8|246
1617862200000|2021-04-08 06:10:00|6913.8|6911.8|6910.5|6908.5|6913.8|6911.8|6910.5|6908.5|97
1617862500000|2021-04-08 06:15:00|6910.8|6908.8|6910.3|6908.3|6910.8|6908.8|6907.3|6905.3|154
1617862800000|2021-04-08 06:20:00|6910|6908|6906.3|6904.3|6910.3|6908.3|6906.3|6904.3|258
1617863100000|2021-04-08 06:25:00|6906|6904|6905.5|6903.5|6906.3|6904.3|6903|6901|142
1617863400000|2021-04-08 06:30:00|6905.3|6903.3|6904.5|6902.5|6905.8|6903.8|6902|6900|184
1617863700000|2021-04-08 06:35:00|6904.8|6902.8|6902.8|6900.8|6905.5|6903.5|6902|6900|139
1617864000000|2021-04-08 06:40:00|6902.5|6900.5|6903.5|6901.5|6904.8|6902.8|6902.5|6900.5|80
1617864300000|2021-04-08 06:45:00|6903.8|6901.8|6901|6899|6904|6902|6900.8|6898.8|188
1617864600000|2021-04-08 06:50:00|6901.3|6899.3|6902.3|6900.3|6902.3|6900.3|6898.8|6896.8|209
1617864900000|2021-04-08 06:55:00|6902|6900|6898.8|6896.8|6902.3|6900.3|6895|6893|307
1617865200000|2021-04-08 07:00:00|6898.3|6897.3|6906.5|6905.5|6912.8|6911.8|6898|6897|2434
1617865500000|2021-04-08 07:05:00|6907|6906|6912.5|6911.5|6913.8|6912.8|6902.5|6901.5|848
1617865800000|2021-04-08 07:10:00|6912.3|6911.3|6916|6915|6918|6917|6908.5|6907.5|1048
1617866100000|2021-04-08 07:15:00|6916.3|6915.3|6924.3|6923.3|6925.8|6924.8|6914.8|6913.8|1372
1617866400000|2021-04-08 07:20:00|6924.5|6923.5|6917|6916|6927.3|6926.3|6915|6914|756
1617866700000|2021-04-08 07:25:00|6917.3|6916.3|6918.5|6917.5|6922.5|6921.5|6916.8|6915.8|688
1617867000000|2021-04-08 07:30:00|6918.3|6917.3|6913.8|6912.8|6918.5|6917.5|6912.5|6911.5|482
1617867300000|2021-04-08 07:35:00|6914.3|6913.3|6914.3|6913.3|6917.3|6916.3|6912.8|6911.8|491
1617867600000|2021-04-08 07:40:00|6914.9|6913.9|6912.4|6911.4|6916.1|6915.1|6911.4|6910.4|391
1617867900000|2021-04-08 07:45:00|6911.9|6910.9|6907.4|6906.4|6913.1|6912.1|6907.4|6906.4|422
1617868200000|2021-04-08 07:50:00|6907.6|6906.6|6906.9|6905.9|6909.4|6908.4|6904.9|6903.9|530
1617868500000|2021-04-08 07:55:00|6906.4|6905.4|6906.4|6905.4|6910.4|6909.4|6904.9|6903.9|531
1617868800000|2021-04-08 08:00:00|6906.6|6905.6|6910.6|6909.6|6911.9|6910.9|6904.9|6903.9|358
1617869100000|2021-04-08 08:05:00|6910.4|6909.4|6908.9|6907.9|6910.9|6909.9|6907.4|6906.4|421
1617869400000|2021-04-08 08:10:00|6908.6|6907.6|6908.4|6907.4|6909.6|6908.6|6904.9|6903.9|644
1617869700000|2021-04-08 08:15:00|6907.9|6906.9|6908.9|6907.9|6910.1|6909.1|6904.9|6903.9|335
1617870000000|2021-04-08 08:20:00|6909.4|6908.4|6903.9|6902.9|6910.4|6909.4|6902.6|6901.6|501
1617870300000|2021-04-08 08:25:00|6903.6|6902.6|6896.9|6895.9|6904.4|6903.4|6896.9|6895.9|483
1617870600000|2021-04-08 08:30:00|6896.6|6895.6|6893.6|6892.6|6896.9|6895.9|6892.9|6891.9|740
1617870900000|2021-04-08 08:35:00|6893.4|6892.4|6889.9|6888.9|6894.4|6893.4|6888.1|6887.1|499
1617871200000|2021-04-08 08:40:00|6889.1|6888.1|6892.1|6891.1|6892.1|6891.1|6888.9|6887.9|244
1617871500000|2021-04-08 08:45:00|6892.4|6891.4|6897.6|6896.6|6897.6|6896.6|6890.9|6889.9|332
1617871800000|2021-04-08 08:50:00|6897.9|6896.9|6898.6|6897.6|6900.6|6899.6|6894.9|6893.9|538
1617872100000|2021-04-08 08:55:00|6898.4|6897.4|6899.6|6898.6|6901.9|6900.9|6898.4|6897.4|553
1617872400000|2021-04-08 09:00:00|6899.9|6898.9|6901.9|6900.9|6902.4|6901.4|6898.9|6897.9|204
1617872700000|2021-04-08 09:05:00|6901.6|6900.6|6898.6|6897.6|6902.4|6901.4|6898.4|6897.4|288
1617873000000|2021-04-08 09:10:00|6898.4|6897.4|6899.1|6898.1|6899.6|6898.6|6896.4|6895.4|338
1617873300000|2021-04-08 09:15:00|6898.9|6897.9|6902.1|6901.1|6903.1|6902.1|6898.9|6897.9|395
1617873600000|2021-04-08 09:20:00|6901.9|6900.9|6902.4|6901.4|6904.1|6903.1|6901.4|6900.4|246
1617873900000|2021-04-08 09:25:00|6902.1|6901.1|6898.9|6897.9|6902.9|6901.9|6897.9|6896.9|216
1617874200000|2021-04-08 09:30:00|6898.6|6897.6|6894.9|6893.9|6898.6|6897.6|6892.9|6891.9|299
1617874500000|2021-04-08 09:35:00|6894.6|6893.6|6894.9|6893.9|6896.9|6895.9|6894.4|6893.4|317
1617874800000|2021-04-08 09:40:00|6894.6|6893.6|6892.6|6891.6|6895.6|6894.6|6892.4|6891.4|232
1617875100000|2021-04-08 09:45:00|6892.4|6891.4|6899.4|6898.4|6899.4|6898.4|6892.4|6891.4|145
1617875400000|2021-04-08 09:50:00|6899.1|6898.1|6899.1|6898.1|6900.4|6899.4|6896.9|6895.9|266
1617875700000|2021-04-08 09:55:00|6899.4|6898.4|6902.6|6901.6|6903.1|6902.1|6899.4|6898.4|237
1617876000000|2021-04-08 10:00:00|6902.9|6901.9|6906.4|6905.4|6907.4|6906.4|6902.9|6901.9|196
1617876300000|2021-04-08 10:05:00|6906.6|6905.6|6904.1|6903.1|6906.9|6905.9|6903.9|6902.9|264
1617876600000|2021-04-08 10:10:00|6903.9|6902.9|6904.9|6903.9|6904.9|6903.9|6901.4|6900.4|180
1617876900000|2021-04-08 10:15:00|6904.6|6903.6|6898.6|6897.6|6904.9|6903.9|6898.4|6897.4|292
1617877200000|2021-04-08 10:20:00|6898.4|6897.4|6901.9|6900.9|6902.1|6901.1|6898.4|6897.4|193
1617877500000|2021-04-08 10:25:00|6901.6|6900.6|6905.9|6904.9|6906.1|6905.1|6901.6|6900.6|191
1617877800000|2021-04-08 10:30:00|6906.4|6905.4|6906.6|6905.6|6908.4|6907.4|6905.9|6904.9|293
1617878100000|2021-04-08 10:35:00|6906.9|6905.9|6910.9|6909.9|6910.9|6909.9|6906.9|6905.9|376
1617878400000|2021-04-08 10:40:00|6910.6|6909.6|6909.1|6908.1|6912.4|6911.4|6908.4|6907.4|228
1617878700000|2021-04-08 10:45:00|6908.9|6907.9|6903.1|6902.1|6909.4|6908.4|6901.9|6900.9|391
1617879000000|2021-04-08 10:50:00|6902.9|6901.9|6906.6|6905.6|6906.9|6905.9|6902.9|6901.9|233
1617879300000|2021-04-08 10:55:00|6906.4|6905.4|6908.4|6907.4|6909.1|6908.1|6905.4|6904.4|312
1617879600000|2021-04-08 11:00:00|6908.6|6907.6|6909.4|6908.4|6912.6|6911.6|6908.4|6907.4|501
1617879900000|2021-04-08 11:05:00|6909.1|6908.1|6909.4|6908.4|6912.9|6911.9|6908.9|6907.9|255
1617880200000|2021-04-08 11:10:00|6909.1|6908.1|6911.9|6910.9|6912.4|6911.4|6909.1|6908.1|222
1617880500000|2021-04-08 11:15:00|6911.6|6910.6|6914.6|6913.6|6915.4|6914.4|6910.9|6909.9|118
1617880800000|2021-04-08 11:20:00|6914.9|6913.9|6913.9|6912.9|6915.4|6914.4|6910.1|6909.1|261
1617881100000|2021-04-08 11:25:00|6914.1|6913.1|6912.6|6911.6|6915.1|6914.1|6911.6|6910.6|172
1617881400000|2021-04-08 11:30:00|6912.9|6911.9|6913.9|6912.9|6915.9|6914.9|6912.9|6911.9|130
1617881700000|2021-04-08 11:35:00|6913.6|6912.6|6917.4|6916.4|6917.6|6916.6|6913.4|6912.4|170
1617882000000|2021-04-08 11:40:00|6917.1|6916.1|6916.6|6915.6|6917.8|6916.8|6915.6|6914.6|293
1617882300000|2021-04-08 11:45:00|6916.3|6915.3|6913.1|6912.1|6917.3|6916.3|6912.1|6911.1|322
1617882600000|2021-04-08 11:50:00|6912.8|6911.8|6912.3|6911.3|6914.3|6913.3|6911.1|6910.1|470
1617882900000|2021-04-08 11:55:00|6912.6|6911.6|6916.3|6915.3|6917.3|6916.3|6912.6|6911.6|192
1617883200000|2021-04-08 12:00:00|6916.1|6915.1|6921.6|6920.6|6921.6|6920.6|6915.6|6914.6|323
1617883500000|2021-04-08 12:05:00|6921.3|6920.3|6919.8|6918.8|6922.1|6921.1|6919.1|6918.1|369
1617883800000|2021-04-08 12:10:00|6919.6|6918.6|6916.1|6915.1|6919.8|6918.8|6916.1|6915.1|239
1617884100000|2021-04-08 12:15:00|6915.8|6914.8|6919.1|6918.1|6919.6|6918.6|6915.3|6914.3|267
1617884400000|2021-04-08 12:20:00|6919.3|6918.3|6917.8|6916.8|6919.8|6918.8|6917.3|6916.3|269
1617884700000|2021-04-08 12:25:00|6917.6|6916.6|6918.8|6917.8|6919.1|6918.1|6917.1|6916.1|334
1617885000000|2021-04-08 12:30:00|6919.1|6918.1|6915.8|6914.8|6920.1|6919.1|6915.6|6914.6|464
1617885300000|2021-04-08 12:35:00|6915.6|6914.6|6916.8|6915.8|6918.1|6917.1|6915.3|6914.3|325
1617885600000|2021-04-08 12:40:00|6916.6|6915.6|6915.6|6914.6|6918.1|6917.1|6915.3|6914.3|439
1617885900000|2021-04-08 12:45:00|6915.3|6914.3|6912.6|6911.6|6917.6|6916.6|6912.1|6911.1|483
1617886200000|2021-04-08 12:50:00|6912.3|6911.3|6912.6|6911.6|6913.8|6912.8|6911.6|6910.6|216
1617886500000|2021-04-08 12:55:00|6912.3|6911.3|6914.6|6913.6|6915.1|6914.1|6910.3|6909.3|318
1617886800000|2021-04-08 13:00:00|6914.1|6913.1|6914.1|6913.1|6915.1|6914.1|6911.6|6910.6|300
1617887100000|2021-04-08 13:05:00|6913.8|6912.8|6911.8|6910.8|6915.6|6914.6|6911.8|6910.8|394
1617887400000|2021-04-08 13:10:00|6911.6|6910.6|6917.1|6916.1|6917.8|6916.8|6910.1|6909.1|607
1617887700000|2021-04-08 13:15:00|6916.8|6915.8|6919.3|6918.3|6919.6|6918.6|6916.6|6915.6|277
1617888000000|2021-04-08 13:20:00|6919.1|6918.1|6925.6|6924.6|6926.1|6925.1|6919.1|6918.1|947
1617888300000|2021-04-08 13:25:00|6925.8|6924.8|6924.6|6923.6|6926.3|6925.3|6923.1|6922.1|863
1617888600000|2021-04-08 13:30:00|6924.8|6923.8|6914.1|6913.1|6924.8|6923.8|6911.6|6910.6|1706
1617888900000|2021-04-08 13:35:00|6914.3|6913.3|6913.1|6912.1|6916.8|6915.8|6909.1|6908.1|1189
1617889200000|2021-04-08 13:40:00|6912.6|6911.6|6913.1|6912.1|6916.1|6915.1|6909.6|6908.6|1098
1617889500000|2021-04-08 13:45:00|6912.1|6911.1|6907.8|6906.8|6912.6|6911.6|6904.6|6903.6|948
1617889800000|2021-04-08 13:50:00|6907.6|6906.6|6916.1|6915.1|6917.6|6916.6|6907.1|6906.1|929
1617890100000|2021-04-08 13:55:00|6915.8|6914.8|6917.6|6916.6|6918.6|6917.6|6909.1|6908.1|986
1617890400000|2021-04-08 14:00:00|6918.1|6917.1|6914.3|6913.3|6920.3|6919.3|6914.1|6913.1|639
1617890700000|2021-04-08 14:05:00|6914.6|6913.6|6914.6|6913.6|6915.8|6914.8|6911.3|6910.3|643
1617891000000|2021-04-08 14:10:00|6913.5|6912.5|6909.2|6908.2|6913.5|6912.5|6906.2|6905.2|474
1617891300000|2021-04-08 14:15:00|6909.5|6908.5|6909.5|6908.5|6914.5|6913.5|6909|6908|398
1617891600000|2021-04-08 14:20:00|6909.7|6908.7|6910|6909|6912.5|6911.5|6908.5|6907.5|488
1617891900000|2021-04-08 14:25:00|6909.7|6908.7|6911.7|6910.7|6912.5|6911.5|6906.2|6905.2|650
1617892200000|2021-04-08 14:30:00|6912|6911|6911.2|6910.2|6912.5|6911.5|6907.5|6906.5|410
1617892500000|2021-04-08 14:35:00|6911|6910|6917.5|6916.5|6917.5|6916.5|6910|6909|549
1617892800000|2021-04-08 14:40:00|6918|6917|6918|6917|6920|6919|6916.5|6915.5|654
1617893100000|2021-04-08 14:45:00|6918.5|6917.5|6916.7|6915.7|6920|6919|6916.5|6915.5|887
1617893400000|2021-04-08 14:50:00|6916.5|6915.5|6920.5|6919.5|6921|6920|6914|6913|827
1617893700000|2021-04-08 14:55:00|6921.2|6920.2|6921.2|6920.2|6925|6924|6920.5|6919.5|786
1617894000000|2021-04-08 15:00:00|6921|6920|6925.2|6924.2|6926.7|6925.7|6918.2|6917.2|973
1617894300000|2021-04-08 15:05:00|6925|6924|6925.5|6924.5|6928.7|6927.7|6924.5|6923.5|647
1617894600000|2021-04-08 15:10:00|6925.2|6924.2|6919.5|6918.5|6925.2|6924.2|6919|6918|861
1617894900000|2021-04-08 15:15:00|6919.7|6918.7|6924.5|6923.5|6924.5|6923.5|6919.7|6918.7|954
1617895200000|2021-04-08 15:20:00|6924.7|6923.7|6925.5|6924.5|6928|6927|6924.5|6923.5|1137
1617895500000|2021-04-08 15:25:00|6925.7|6924.7|6936.5|6934.5|6936.7|6935.7|6925.5|6924.5|4792
1617895800000|2021-04-08 15:30:00|6937|6935|6944.5|6942.5|6950|6948|6936.7|6934.7|9464
1617896100000|2021-04-08 15:35:00|6945|6943|6945|6943|6949.5|6947.5|6943.2|6941.2|3150
1617896400000|2021-04-08 15:40:00|6944.5|6942.5|6941|6939|6946.2|6944.2|6940|6938|779
1617896700000|2021-04-08 15:45:00|6941.5|6939.5|6943|6941|6944.2|6942.2|6940.2|6938.2|319
1617897000000|2021-04-08 15:50:00|6943.2|6941.2|6945.5|6943.5|6946.2|6944.2|6943.2|6941.2|630
1617897300000|2021-04-08 15:55:00|6945.7|6943.7|6943|6941|6945.7|6943.7|6942.5|6940.5|293
1617897600000|2021-04-08 16:00:00|6942.5|6940.5|6942|6940|6943.5|6941.5|6942|6940|170
1617897900000|2021-04-08 16:05:00|6942.2|6940.2|6942.5|6940.5|6942.7|6940.7|6941|6939|159
1617898200000|2021-04-08 16:10:00|6942.7|6940.7|6943.5|6941.5|6944|6942|6941|6939|413
1617898500000|2021-04-08 16:15:00|6943.2|6941.2|6945.5|6943.5|6947|6945|6943|6941|191
1617898800000|2021-04-08 16:20:00|6945.2|6943.2|6943.2|6941.2|6945.5|6943.5|6941.5|6939.5|305
1617899100000|2021-04-08 16:25:00|6943|6941|6943.7|6941.7|6945.5|6943.5|6941.5|6939.5|234
1617899400000|2021-04-08 16:30:00|6943.5|6941.5|6945.5|6943.5|6946.5|6944.5|6943|6941|141
1617899700000|2021-04-08 16:35:00|6945.2|6943.2|6943|6941|6946|6944|6943|6941|152
1617900000000|2021-04-08 16:40:00|6943.2|6941.2|6942.7|6940.7|6943.5|6941.5|6941|6939|282
1617900300000|2021-04-08 16:45:00|6943|6941|6942|6940|6943.5|6941.5|6942|6940|69
1617900600000|2021-04-08 16:50:00|6942.2|6940.2|6944.7|6942.7|6945|6943|6942.2|6940.2|85
1617900900000|2021-04-08 16:55:00|6945|6943|6944.2|6942.2|6945|6943|6943.7|6941.7|96
1617901200000|2021-04-08 17:00:00|6944|6942|6941.2|6939.2|6945|6943|6941|6939|121
1617901500000|2021-04-08 17:05:00|6941|6939|6944.5|6942.5|6945.5|6943.5|6940.5|6938.5|228
1617901800000|2021-04-08 17:10:00|6944.2|6942.2|6945|6943|6946|6944|6943.2|6941.2|44
1617902100000|2021-04-08 17:15:00|6944.7|6942.7|6945.5|6943.5|6946|6944|6944.7|6942.7|79
1617902400000|2021-04-08 17:20:00|6945.7|6943.7|6944|6942|6946|6944|6943.5|6941.5|145
1617902700000|2021-04-08 17:25:00|6943.7|6941.7|6943.2|6941.2|6944|6942|6941|6939|201
1617903000000|2021-04-08 17:30:00|6943.5|6941.5|6943.5|6941.5|6946|6944|6942.7|6940.7|150
1617903300000|2021-04-08 17:35:00|6943.2|6941.2|6941.7|6939.7|6943.5|6941.5|6941.5|6939.5|43
1617903600000|2021-04-08 17:40:00|6942|6940|6940.7|6938.7|6942|6940|6940.5|6938.5|54
1617903900000|2021-04-08 17:45:00|6940.5|6938.5|6942.5|6940.5|6943|6941|6940.5|6938.5|35
1617904200000|2021-04-08 17:50:00|6942.7|6940.7|6942|6940|6943|6941|6941|6939|44
1617904500000|2021-04-08 17:55:00|6942.2|6940.2|6944|6942|6944.5|6942.5|6942.2|6940.2|73
1617904800000|2021-04-08 18:00:00|6943.7|6941.7|6945|6943|6945|6943|6943.5|6941.5|80
1617905100000|2021-04-08 18:05:00|6945.2|6943.2|6946|6944|6946.2|6944.2|6944.7|6942.7|97
1617905400000|2021-04-08 18:10:00|6946.5|6944.5|6946.7|6944.7|6948|6946|6946.2|6944.2|130
1617905700000|2021-04-08 18:15:00|6946.5|6944.5|6945.2|6943.2|6946.7|6944.7|6945|6943|26
1617906000000|2021-04-08 18:20:00|6945|6943|6944.7|6942.7|6945.2|6943.2|6944.5|6942.5|33
1617906300000|2021-04-08 18:25:00|6944.5|6942.5|6946.7|6944.7|6947.7|6945.7|6944.5|6942.5|154
1617906600000|2021-04-08 18:30:00|6946.5|6944.5|6948.2|6946.2|6948.2|6946.2|6946.5|6944.5|45
1617906900000|2021-04-08 18:35:00|6948|6946|6948.7|6946.7|6950|6948|6947.7|6945.7|86
1617907200000|2021-04-08 18:40:00|6949|6947|6950|6948|6950|6948|6948.5|6946.5|66
1617907500000|2021-04-08 18:45:00|6949.5|6947.5|6950|6948|6950|6948|6948.5|6946.5|86
1617907800000|2021-04-08 18:50:00|6949.7|6947.7|6949.5|6947.5|6950.2|6948.2|6948.5|6946.5|68
1617908100000|2021-04-08 18:55:00|6950|6948|6950.2|6948.2|6950.5|6948.5|6949|6947|64
1617908400000|2021-04-08 19:00:00|6950.5|6948.5|6950.7|6948.7|6952|6950|6949.5|6947.5|365
1617908700000|2021-04-08 19:05:00|6950.5|6948.5|6951.2|6949.2|6951.5|6949.5|6950.2|6948.2|46
1617909000000|2021-04-08 19:10:00|6951.5|6949.5|6950|6948|6951.7|6949.7|6949|6947|80
1617909300000|2021-04-08 19:15:00|6950.2|6948.2|6950|6948|6950.7|6948.7|6949.5|6947.5|54
1617909600000|2021-04-08 19:20:00|6950.2|6948.2|6949.5|6947.5|6950.5|6948.5|6949|6947|104
1617909900000|2021-04-08 19:25:00|6949.2|6947.2|6949.5|6947.5|6949.7|6947.7|6948.7|6946.7|41
1617910200000|2021-04-08 19:30:00|6949.2|6947.2|6949.5|6947.5|6951.5|6949.5|6949.2|6947.2|236
1617910500000|2021-04-08 19:35:00|6949.2|6947.2|6947.2|6945.2|6949.2|6947.2|6946|6944|217
1617910800000|2021-04-08 19:40:00|6947.5|6945.5|6946.5|6944.5|6947.7|6945.7|6945|6943|228
1617911100000|2021-04-08 19:45:00|6946.7|6944.7|6946|6944|6946.7|6944.7|6943.2|6941.2|335
1617911400000|2021-04-08 19:50:00|6945.7|6943.7|6946.5|6944.5|6947.2|6945.2|6945|6943|125
1617911700000|2021-04-08 19:55:00|6946.7|6944.7|6948.4|6944.4|6949.1|6945.1|6942.7|6940.7|362
1617912000000|2021-04-08 20:00:00|6948|6944|6952.9|6948.9|6956|6952|6947|6943|0
1617912300000|2021-04-08 20:05:00|6952.8|6948.8|6953|6949|6953.7|6949.7|6952.4|6948.4|0
1617912600000|2021-04-08 20:10:00|6953.1|6949.1|6953.3|6949.3|6955.9|6951.9|6953.1|6949.1|0
1617912900000|2021-04-08 20:15:00|6953.4|6949.4|6953.1|6949.1|6954.2|6950.2|6953|6949|0
1617913200000|2021-04-08 20:20:00|6952.9|6948.9|6952.5|6948.5|6952.9|6948.9|6952.4|6948.4|0
1617913500000|2021-04-08 20:25:00|6952.9|6948.9|6952.8|6948.8|6953.3|6949.3|6952.3|6948.3|0
1617913800000|2021-04-08 20:30:00|6952.9|6948.9|6955|6951|6955.3|6951.3|6952.5|6948.5|0
1617914100000|2021-04-08 20:35:00|6955.3|6951.3|6955.1|6951.1|6955.3|6951.3|6954.4|6950.4|0
1617914400000|2021-04-08 20:40:00|6954.8|6950.8|6957.7|6953.7|6957.9|6953.9|6954.3|6950.3|0
1617914700000|2021-04-08 20:45:00|6957.3|6953.3|6959.3|6955.3|6959.3|6955.3|6957|6953|0
1617915000000|2021-04-08 20:50:00|6959|6955|6966.7|6962.7|6967.1|6963.1|6959|6955|0
1617915300000|2021-04-08 20:55:00|6966.4|6962.4|6964.2|6960.2|6967.9|6963.9|6964.2|6960.2|0
1617915600000|2021-04-08 21:00:00|6963.7|6959.7|6962.9|6958.9|6963.8|6959.8|6962.6|6958.6|0
1617915900000|2021-04-08 21:05:00|6962.8|6958.8|6964.9|6960.9|6965|6961|6962.5|6958.5|0
1617916200000|2021-04-08 21:10:00|6965|6961|6964.1|6960.1|6965|6961|6963.9|6959.9|0
1617916500000|2021-04-08 21:15:00|6964.2|6960.2|6965.6|6961.6|6965.6|6961.6|6964.2|6960.2|0
1617916800000|2021-04-08 21:20:00|6965.5|6961.5|6965.4|6961.4|6965.5|6961.5|6965.4|6961.4|0
1617917100000|2021-04-08 21:25:00|6965.2|6961.2|6964.9|6960.9|6965.3|6961.3|6964.8|6960.8|0
1617917400000|2021-04-08 21:30:00|6965|6961|6964.9|6960.9|6965.5|6961.5|6964.8|6960.8|0
1617917700000|2021-04-08 21:35:00|6964.8|6960.8|6963.5|6959.5|6964.8|6960.8|6963.5|6959.5|0
1617918000000|2021-04-08 21:40:00|6963.6|6959.6|6964.1|6960.1|6964.1|6960.1|6963.6|6959.6|0
1617918300000|2021-04-08 21:45:00|6964|6960|6963.5|6959.5|6964|6960|6963.5|6959.5|0
1617918600000|2021-04-08 21:50:00|6963.4|6959.4|6963.4|6959.4|6963.5|6959.5|6963.2|6959.2|0
1617918900000|2021-04-08 21:55:00|6963.3|6959.3|6963.2|6959.2|6963.3|6959.3|6963.2|6959.2|0
1617919200000|2021-04-08 22:00:00|6963.5|6959.5|6961.5|6957.5|6963.5|6959.5|6960.6|6956.6|0
1617919500000|2021-04-08 22:05:00|6961.2|6957.2|6961.1|6957.1|6961.4|6957.4|6960.4|6956.4|0
1617919800000|2021-04-08 22:10:00|6961.4|6957.4|6960.7|6956.7|6961.4|6957.4|6960.7|6956.7|0
1617920100000|2021-04-08 22:15:00|6960.5|6956.5|6960.1|6956.1|6960.7|6956.7|6959.9|6955.9|0
1617920400000|2021-04-08 22:20:00|6959.8|6955.8|6958.7|6954.7|6960.1|6956.1|6958.7|6954.7|0
1617920700000|2021-04-08 22:25:00|6958.9|6954.9|6960.8|6956.8|6961.8|6957.8|6958.7|6954.7|0
1617921000000|2021-04-08 22:30:00|6961.1|6957.1|6960.5|6956.5|6961.5|6957.5|6960.3|6956.3|0
1617921300000|2021-04-08 22:35:00|6960.1|6956.1|6959|6955|6960.7|6956.7|6959|6955|0
1617921600000|2021-04-08 22:40:00|6959.3|6955.3|6958.4|6954.4|6959.4|6955.4|6958.4|6954.4|0
1617921900000|2021-04-08 22:45:00|6958.8|6954.8|6958.4|6954.4|6958.8|6954.8|6958.4|6954.4|0
1617922200000|2021-04-08 22:50:00|6958.8|6954.8|6960.2|6956.2|6960.2|6956.2|6958.7|6954.7|0
1617922500000|2021-04-08 22:55:00|6960.6|6956.6|6961.2|6957.2|6961.5|6957.5|6960.5|6956.5|0
1617922800000|2021-04-08 23:00:00|6961|6957|6960.5|6956.5|6961.5|6957.5|6960.5|6956.5|0
1617923100000|2021-04-08 23:05:00|6960.8|6956.8|6960.7|6956.7|6961.2|6957.2|6960.5|6956.5|0
1617923400000|2021-04-08 23:10:00|6960.4|6956.4|6959.7|6955.7|6960.7|6956.7|6959.7|6955.7|0
1617923700000|2021-04-08 23:15:00|6960.1|6956.1|6961.1|6957.1|6961.4|6957.4|6960.1|6956.1|0
1617924000000|2021-04-08 23:20:00|6961.2|6957.2|6961.6|6957.6|6962.6|6958.6|6961.2|6957.2|0
1617924300000|2021-04-08 23:25:00|6962|6958|6964.1|6960.1|6964.8|6960.8|6962|6958|0
1617924600000|2021-04-08 23:30:00|6963.8|6959.8|6963.1|6959.1|6963.9|6959.9|6962.8|6958.8|0
1617924900000|2021-04-08 23:35:00|6963.4|6959.4|6964.1|6960.1|6964.4|6960.4|6963.1|6959.1|0
1617925200000|2021-04-08 23:40:00|6964.2|6960.2|6964.6|6960.6|6965.2|6961.2|6963.9|6959.9|0
1617925500000|2021-04-08 23:45:00|6964.7|6960.7|6964.9|6960.9|6965.6|6961.6|6964.6|6960.6|0
1617925800000|2021-04-08 23:50:00|6964.6|6960.6|6961.9|6957.9|6965.2|6961.2|6961.6|6957.6|0
1617926100000|2021-04-08 23:55:00|6959.9|6955.9|6958.6|6954.6|6960.2|6956.2|6956.9|6952.9|0
1617926400000|2021-04-09 00:00:00|6958.2|6954.2|6955.5|6952.5|6958.2|6954.2|6953|6950|143
1617926700000|2021-04-09 00:05:00|6955.2|6952.2|6958.7|6955.7|6958.7|6955.7|6955.2|6952.2|25
1617927000000|2021-04-09 00:10:00|6959.5|6956.5|6959.2|6956.2|6959.7|6956.7|6959.2|6956.2|8
1617927300000|2021-04-09 00:15:00|6958.7|6955.7|6958.7|6955.7|6961|6958|6957.7|6954.7|82
1617927600000|2021-04-09 00:20:00|6955|6952|6954.2|6951.2|6957|6954|6954.2|6951.2|49
1617927900000|2021-04-09 00:25:00|6954.5|6951.5|6954.7|6951.7|6955.2|6952.2|6954.5|6951.5|2
1617928200000|2021-04-09 00:30:00|6954.5|6951.5|6956.7|6953.7|6957|6954|6953|6950|15
1617928500000|2021-04-09 00:35:00|6956.5|6953.5|6957.2|6954.2|6957.5|6954.5|6956.2|6953.2|6
1617928800000|2021-04-09 00:40:00|6957.5|6954.5|6956.7|6953.7|6957.5|6954.5|6956.2|6953.2|3
1617929100000|2021-04-09 00:45:00|6957.2|6954.2|6954.2|6951.2|6957.5|6954.5|6954|6951|31
1617929400000|2021-04-09 00:50:00|6954|6951|6955|6952|6955|6952|6953.2|6950.2|5
1617929700000|2021-04-09 00:55:00|6954.7|6951.7|6956.2|6953.2|6956.2|6953.2|6954.5|6951.5|9
1617930000000|2021-04-09 01:00:00|6956|6953|6954|6951|6957.5|6954.5|6952.7|6949.7|27
1617930300000|2021-04-09 01:05:00|6954.2|6951.2|6951.7|6948.7|6954.2|6951.2|6951.5|6948.5|5
1617930600000|2021-04-09 01:10:00|6952.5|6949.5|6953.5|6950.5|6953.5|6950.5|6952.2|6949.2|2
1617930900000|2021-04-09 01:15:00|6953.2|6950.2|6951|6948|6953.2|6950.2|6950.7|6947.7|9
1617931200000|2021-04-09 01:20:00|6951.2|6948.2|6951.5|6948.5|6951.5|6948.5|6950.5|6947.5|7
1617931500000|2021-04-09 01:25:00|6951|6948|6952.5|6949.5|6952.5|6949.5|6950.7|6947.7|6
1617931800000|2021-04-09 01:30:00|6952.7|6949.7|6951.5|6948.5|6953|6950|6951.2|6948.2|8
1617932100000|2021-04-09 01:35:00|6951.2|6948.2|6949|6946|6951.2|6948.2|6948|6945|22
1617932400000|2021-04-09 01:40:00|6949.5|6946.5|6948.2|6945.2|6950|6947|6947.7|6944.7|11
1617932700000|2021-04-09 01:45:00|6948|6945|6947.7|6944.7|6948|6945|6946.5|6943.5|16
1617933000000|2021-04-09 01:50:00|6948|6945|6947.2|6944.2|6948|6945|6947|6944|10
1617933300000|2021-04-09 01:55:00|6947.5|6944.5|6945.2|6942.2|6947.5|6944.5|6945.2|6942.2|8
1617933600000|2021-04-09 02:00:00|6945|6942|6944.7|6941.7|6945.7|6942.7|6943.2|6940.2|32
1617933900000|2021-04-09 02:05:00|6944.5|6941.5|6944.5|6941.5|6945.5|6942.5|6944|6941|3
1617934200000|2021-04-09 02:10:00|6944.2|6941.2|6943|6940|6944.5|6941.5|6941.7|6938.7|10
1617934500000|2021-04-09 02:15:00|6942.7|6939.7|6942|6939|6943|6940|6941.2|6938.2|16
1617934800000|2021-04-09 02:20:00|6941.7|6938.7|6942.7|6939.7|6944|6941|6941.7|6938.7|10
1617935100000|2021-04-09 02:25:00|6943.5|6940.5|6942.7|6939.7|6943.7|6940.7|6942.7|6939.7|11
1617935400000|2021-04-09 02:30:00|6942.5|6939.5|6944|6941|6944|6941|6942.5|6939.5|21
1617935700000|2021-04-09 02:35:00|6944.2|6941.2|6943.7|6940.7|6944.7|6941.7|6943.5|6940.5|8
1617936000000|2021-04-09 02:40:00|6943|6940|6943.7|6940.7|6944|6941|6942.7|6939.7|9
1617936300000|2021-04-09 02:45:00|6943.5|6940.5|6944|6941|6944.2|6941.2|6942.5|6939.5|3
1617936600000|2021-04-09 02:50:00|6944.2|6941.2|6942.5|6939.5|6944.2|6941.2|6942.5|6939.5|13
1617936900000|2021-04-09 02:55:00|6942.2|6939.2|6941.7|6938.7|6942.7|6939.7|6941.7|6938.7|5
1617937200000|2021-04-09 03:00:00|6941.5|6938.5|6942.2|6939.2|6942.2|6939.2|6941.2|6938.2|13
1617937500000|2021-04-09 03:05:00|6942.7|6939.7|6943.7|6940.7|6943.7|6940.7|6942.5|6939.5|8
1617937800000|2021-04-09 03:10:00|6944|6941|6944|6941|6944.5|6941.5|6943.5|6940.5|11
1617938100000|2021-04-09 03:15:00|6943.5|6940.5|6944.7|6941.7|6944.7|6941.7|6943.5|6940.5|7
1617938400000|2021-04-09 03:20:00|6944.5|6941.5|6945.2|6942.2|6945.5|6942.5|6944.2|6941.2|19
1617938700000|2021-04-09 03:25:00|6945.5|6942.5|6948|6945|6948.5|6945.5|6945|6942|114
1617939000000|2021-04-09 03:30:00|6947.7|6944.7|6946.5|6943.5|6948.2|6945.2|6946.2|6943.2|13
1617939300000|2021-04-09 03:35:00|6946.7|6943.7|6946.2|6943.2|6947|6944|6945.7|6942.7|3
1617939600000|2021-04-09 03:40:00|6946.5|6943.5|6947.5|6944.5|6948.2|6945.2|6946.5|6943.5|7
1617939900000|2021-04-09 03:45:00|6947.2|6944.2|6946.5|6943.5|6947.5|6944.5|6946.5|6943.5|1
1617940200000|2021-04-09 03:50:00|6946.2|6943.2|6945|6942|6946.2|6943.2|6944.5|6941.5|5
1617940500000|2021-04-09 03:55:00|6945.2|6942.2|6945|6942|6946.2|6943.2|6945|6942|7
1617940800000|2021-04-09 04:00:00|6945.2|6942.2|6944.2|6941.2|6946|6943|6944.2|6941.2|22
1617941100000|2021-04-09 04:05:00|6944.5|6941.5|6944.5|6941.5|6944.7|6941.7|6944.2|6941.2|2
1617941400000|2021-04-09 04:10:00|6944.7|6941.7|6944.7|6941.7|6945.2|6942.2|6944|6941|2
1617941700000|2021-04-09 04:15:00|6945.2|6942.2|6946|6943|6947.5|6944.5|6945.2|6942.2|17
1617942000000|2021-04-09 04:20:00|6946.2|6943.2|6945.5|6942.5|6946.2|6943.2|6945.5|6942.5|1
1617942300000|2021-04-09 04:25:00|6945.7|6942.7|6946|6943|6946|6943|6945.5|6942.5|3
1617942600000|2021-04-09 04:30:00|6946.2|6943.2|6948.2|6945.2|6948.2|6945.2|6946|6943|14
1617942900000|2021-04-09 04:35:00|6948.7|6945.7|6950.7|6947.7|6950.7|6947.7|6948.7|6945.7|6
1617943200000|2021-04-09 04:40:00|6951|6948|6951.7|6948.7|6951.7|6948.7|6950.7|6947.7|8
1617943500000|2021-04-09 04:45:00|6951.5|6948.5|6952.7|6949.7|6953|6950|6951.5|6948.5|21
1617943800000|2021-04-09 04:50:00|6952.5|6949.5|6951.7|6948.7|6953|6950|6951.7|6948.7|10
1617944100000|2021-04-09 04:55:00|6951.5|6948.5|6950.5|6947.5|6951.7|6948.7|6949.7|6946.7|17
1617944400000|2021-04-09 05:00:00|6950.2|6947.2|6950|6947|6951.7|6948.7|6949.7|6946.7|17
1617944700000|2021-04-09 05:05:00|6949.7|6946.7|6947.2|6944.2|6950.2|6947.2|6947.2|6944.2|27
1617945000000|2021-04-09 05:10:00|6947.5|6944.5|6947.5|6944.5|6947.7|6944.7|6947|6944|21
1617945300000|2021-04-09 05:15:00|6947.2|6944.2|6944.5|6941.5|6947.2|6944.2|6944.5|6941.5|58
1617945600000|2021-04-09 05:20:00|6944|6941|6947.2|6944.2|6947.2|6944.2|6944|6941|49
1617945900000|2021-04-09 05:25:00|6947.5|6944.5|6948.2|6945.2|6948.2|6945.2|6947.5|6944.5|79
1617946200000|2021-04-09 05:30:00|6948|6945|6948|6945|6949|6946|6947.5|6944.5|78
1617946500000|2021-04-09 05:35:00|6947.7|6944.7|6948.2|6945.2|6949.2|6946.2|6947|6944|125
1617946800000|2021-04-09 05:40:00|6948|6945|6946.7|6943.7|6948.7|6945.7|6946.5|6943.5|54
1617947100000|2021-04-09 05:45:00|6946.5|6943.5|6944.2|6941.2|6946.7|6943.7|6944|6941|84
1617947400000|2021-04-09 05:50:00|6944|6941|6945.7|6942.7|6946.5|6943.5|6943.5|6940.5|42
1617947700000|2021-04-09 05:55:00|6945.5|6942.5|6945.2|6942.2|6945.5|6942.5|6944|6941|37
1617948000000|2021-04-09 06:00:00|6945.5|6942.5|6950.2|6948.2|6951.7|6949.7|6945|6942.2|254
1617948300000|2021-04-09 06:05:00|6950.5|6948.5|6950.5|6948.5|6953.2|6951.2|6949|6947|115
1617948600000|2021-04-09 06:10:00|6950.7|6948.7|6949|6947|6951.5|6949.5|6949|6947|71
1617948900000|2021-04-09 06:15:00|6949.2|6947.2|6948.7|6946.7|6949.7|6947.7|6948|6946|71
1617949200000|2021-04-09 06:20:00|6948.5|6946.5|6953|6951|6953.5|6951.5|6948.2|6946.2|70
1617949500000|2021-04-09 06:25:00|6953.2|6951.2|6954.2|6952.2|6955.2|6953.2|6952.5|6950.5|231
1617949800000|2021-04-09 06:30:00|6954|6952|6952.7|6950.7|6954.5|6952.5|6951.5|6949.5|99
1617950100000|2021-04-09 06:35:00|6953|6951|6952|6950|6953|6951|6949.7|6947.7|67
1617950400000|2021-04-09 06:40:00|6952.2|6950.2|6957.7|6955.7|6958.7|6956.7|6952|6950|143
1617950700000|2021-04-09 06:45:00|6957.5|6955.5|6955.2|6953.2|6957.5|6955.5|6954|6952|108
1617951000000|2021-04-09 06:50:00|6955|6953|6953.2|6951.2|6955.7|6953.7|6953.2|6951.2|154
1617951300000|2021-04-09 06:55:00|6953.5|6951.5|6953.7|6951.7|6955.2|6953.2|6952|6950|229
1617951600000|2021-04-09 07:00:00|6953.2|6952.2|6947.7|6946.7|6954.2|6953.2|6934.2|6933.2|3597
1617951900000|2021-04-09 07:05:00|6947.5|6946.5|6934|6933|6949|6948|6930.5|6929.5|1330
1617952200000|2021-04-09 07:10:00|6933.7|6932.7|6937.7|6936.7|6939|6938|6931.5|6930.5|1046
1617952500000|2021-04-09 07:15:00|6938|6937|6930.5|6929.5|6941.5|6940.5|6929|6928|598
1617952800000|2021-04-09 07:20:00|6930.7|6929.7|6927.2|6926.2|6932.7|6931.7|6926|6925|730
1617953100000|2021-04-09 07:25:00|6927.5|6926.5|6928.7|6927.7|6933.5|6932.5|6927|6926|718
1617953400000|2021-04-09 07:30:00|6929|6928|6924|6923|6929|6928|6922.5|6921.5|764
1617953700000|2021-04-09 07:35:00|6923.7|6922.7|6928.5|6927.5|6930.5|6929.5|6922.5|6921.5|775
1617954000000|2021-04-09 07:40:00|6928.2|6927.2|6926.4|6925.4|6929.2|6928.2|6924.2|6923.2|536
1617954300000|2021-04-09 07:45:00|6926.2|6925.2|6919.9|6918.9|6927.9|6926.9|6919.4|6918.4|640
1617954600000|2021-04-09 07:50:00|6920.2|6919.2|6924.9|6923.9|6925.2|6924.2|6918.7|6917.7|788
1617954900000|2021-04-09 07:55:00|6925.2|6924.2|6928.9|6927.9|6929.2|6928.2|6920.9|6919.9|1020
1617955200000|2021-04-09 08:00:00|6928.4|6927.4|6923.7|6922.7|6928.9|6927.9|6923.4|6922.4|593
1617955500000|2021-04-09 08:05:00|6923.4|6922.4|6917.7|6916.7|6923.9|6922.9|6917.2|6916.2|492
1617955800000|2021-04-09 08:10:00|6917.4|6916.4|6910.2|6909.2|6917.4|6916.4|6910.2|6909.2|859
1617956100000|2021-04-09 08:15:00|6910.4|6909.4|6909.7|6908.7|6913.7|6912.7|6907.2|6906.2|589
1617956400000|2021-04-09 08:20:00|6909.4|6908.4|6909.7|6908.7|6913.7|6912.7|6908.7|6907.7|618
1617956700000|2021-04-09 08:25:00|6909.9|6908.9|6909.7|6908.7|6911.4|6910.4|6906.7|6905.7|391
1617957000000|2021-04-09 08:30:00|6909.9|6908.9|6917.9|6916.9|6918.7|6917.7|6909.9|6908.9|711
1617957300000|2021-04-09 08:35:00|6918.2|6917.2|6923.4|6922.4|6926.4|6925.4|6917.9|6916.9|421
1617957600000|2021-04-09 08:40:00|6923.7|6922.7|6923.4|6922.4|6926.2|6925.2|6922.9|6921.9|492
1617957900000|2021-04-09 08:45:00|6923.7|6922.7|6925.9|6924.9|6926.7|6925.7|6923.2|6922.2|409
1617958200000|2021-04-09 08:50:00|6926.2|6925.2|6923.7|6922.7|6926.7|6925.7|6922.2|6921.2|282
1617958500000|2021-04-09 08:55:00|6923.4|6922.4|6924.2|6923.2|6927.4|6926.4|6921.4|6920.4|438
1617958800000|2021-04-09 09:00:00|6924.4|6923.4|6921.9|6920.9|6925.2|6924.2|6921.7|6920.7|194
1617959100000|2021-04-09 09:05:00|6921.7|6920.7|6920.2|6919.2|6922.9|6921.9|6920.2|6919.2|262
1617959400000|2021-04-09 09:10:00|6920.4|6919.4|6923.2|6922.2|6923.7|6922.7|6920.2|6919.2|373
1617959700000|2021-04-09 09:15:00|6922.9|6921.9|6921.4|6920.4|6922.9|6921.9|6919.2|6918.2|214
1617960000000|2021-04-09 09:20:00|6921.2|6920.2|6919.2|6918.2|6921.4|6920.4|6918.2|6917.2|464
1617960300000|2021-04-09 09:25:00|6919.4|6918.4|6925.2|6924.2|6925.4|6924.4|6919.4|6918.4|526
1617960600000|2021-04-09 09:30:00|6925.4|6924.4|6924.7|6923.7|6927.2|6926.2|6923.2|6922.2|293
1617960900000|2021-04-09 09:35:00|6924.4|6923.4|6922.9|6921.9|6925.7|6924.7|6921.7|6920.7|180
1617961200000|2021-04-09 09:40:00|6922.7|6921.7|6927.7|6926.7|6927.7|6926.7|6922.4|6921.4|221
1617961500000|2021-04-09 09:45:00|6927.4|6926.4|6926.7|6925.7|6929.4|6928.4|6926.2|6925.2|275
1617961800000|2021-04-09 09:50:00|6927.2|6926.2|6925.7|6924.7|6928.2|6927.2|6924.2|6923.2|352
1617962100000|2021-04-09 09:55:00|6925.9|6924.9|6932.4|6931.4|6932.4|6931.4|6925.7|6924.7|462
1617962400000|2021-04-09 10:00:00|6932.2|6931.2|6932.7|6931.7|6933.7|6932.7|6930.7|6929.7|403
1617962700000|2021-04-09 10:05:00|6932.4|6931.4|6936.2|6935.2|6939.9|6938.9|6931.9|6930.9|771
1617963000000|2021-04-09 10:10:00|6936.4|6935.4|6931.7|6930.7|6936.9|6935.9|6931.2|6930.2|430
1617963300000|2021-04-09 10:15:00|6931.9|6930.9|6933.2|6932.2|6933.7|6932.7|6929.7|6928.7|391
1617963600000|2021-04-09 10:20:00|6932.7|6931.7|6934.9|6933.9|6935.4|6934.4|6932.2|6931.2|539
1617963900000|2021-04-09 10:25:00|6934.7|6933.7|6933.2|6932.2|6934.9|6933.9|6932.7|6931.7|289
1617964200000|2021-04-09 10:30:00|6932.9|6931.9|6935.7|6934.7|6936.2|6935.2|6932.4|6931.4|311
1617964500000|2021-04-09 10:35:00|6935.4|6934.4|6939.2|6938.2|6939.7|6938.7|6935.2|6934.2|317
1617964800000|2021-04-09 10:40:00|6938.7|6937.7|6934.9|6933.9|6938.7|6937.7|6934.7|6933.7|503
1617965100000|2021-04-09 10:45:00|6934.7|6933.7|6934.7|6933.7|6935.2|6934.2|6931.9|6930.9|445
1617965400000|2021-04-09 10:50:00|6934.9|6933.9|6933.2|6932.2|6935.7|6934.7|6933.2|6932.2|411
1617965700000|2021-04-09 10:55:00|6932.9|6931.9|6932.2|6931.2|6934.7|6933.7|6930.7|6929.7|556
1617966000000|2021-04-09 11:00:00|6930.4|6929.4|6935.9|6934.9|6936.7|6935.7|6930.4|6929.4|509
1617966300000|2021-04-09 11:05:00|6935.7|6934.7|6933.7|6932.7|6936.2|6935.2|6933.2|6932.2|194
1617966600000|2021-04-09 11:10:00|6933.4|6932.4|6935.2|6934.2|6935.2|6934.2|6932.7|6931.7|187
1617966900000|2021-04-09 11:15:00|6935.7|6934.7|6936.4|6935.4|6937.9|6936.9|6935.7|6934.7|171
1617967200000|2021-04-09 11:20:00|6936.7|6935.7|6939.7|6938.7|6941.2|6940.2|6936.7|6935.7|263
1617967500000|2021-04-09 11:25:00|6939.4|6938.4|6940.7|6939.7|6941.2|6940.2|6938.7|6937.7|154
1617967800000|2021-04-09 11:30:00|6940.4|6939.4|6940.7|6939.7|6940.7|6939.7|6938.2|6937.2|248
1617968100000|2021-04-09 11:35:00|6940.2|6939.2|6937.4|6936.4|6941.7|6940.7|6937.4|6936.4|143
1617968400000|2021-04-09 11:40:00|6937.8|6936.8|6939.3|6938.3|6939.6|6938.6|6937.1|6936.1|161
1617968700000|2021-04-09 11:45:00|6939.1|6938.1|6938.6|6937.6|6939.6|6938.6|6937.8|6936.8|269
1617969000000|2021-04-09 11:50:00|6938.8|6937.8|6940.1|6939.1|6940.6|6939.6|6938.1|6937.1|143
1617969300000|2021-04-09 11:55:00|6940.6|6939.6|6937.1|6936.1|6940.6|6939.6|6937.1|6936.1|448
1617969600000|2021-04-09 12:00:00|6937.3|6936.3|6933.6|6932.6|6938.1|6937.1|6932.6|6931.6|280
1617969900000|2021-04-09 12:05:00|6933.3|6932.3|6927.8|6926.8|6934.1|6933.1|6927.8|6926.8|388
1617970200000|2021-04-09 12:10:00|6928.1|6927.1|6923.6|6922.6|6928.8|6927.8|6923.6|6922.6|249
1617970500000|2021-04-09 12:15:00|6923.8|6922.8|6924.1|6923.1|6924.3|6923.3|6922.1|6921.1|323
1617970800000|2021-04-09 12:20:00|6924.3|6923.3|6927.1|6926.1|6927.6|6926.6|6923.6|6922.6|434
1617971100000|2021-04-09 12:25:00|6926.8|6925.8|6926.3|6925.3|6928.1|6927.1|6926.1|6925.1|207
1617971400000|2021-04-09 12:30:00|6926.1|6925.1|6929.1|6928.1|6930.1|6929.1|6926.1|6925.1|288
1617971700000|2021-04-09 12:35:00|6929.3|6928.3|6930.3|6929.3|6931.6|6930.6|6928.1|6927.1|241
1617972000000|2021-04-09 12:40:00|6930.1|6929.1|6931.6|6930.6|6931.6|6930.6|6929.3|6928.3|283
1617972300000|2021-04-09 12:45:00|6931.3|6930.3|6928.8|6927.8|6932.3|6931.3|6928.6|6927.6|369
1617972600000|2021-04-09 12:50:00|6928.6|6927.6|6930.6|6929.6|6931.1|6930.1|6928.1|6927.1|389
1617972900000|2021-04-09 12:55:00|6930.8|6929.8|6929.1|6928.1|6931.1|6930.1|6928.6|6927.6|226
1617973200000|2021-04-09 13:00:00|6928.3|6927.3|6923.1|6922.1|6928.6|6927.6|6922.6|6921.6|433
1617973500000|2021-04-09 13:05:00|6923.3|6922.3|6923.8|6922.8|6924.1|6923.1|6918.3|6917.3|718
1617973800000|2021-04-09 13:10:00|6924.1|6923.1|6926.1|6925.1|6927.1|6926.1|6923.3|6922.3|245
1617974100000|2021-04-09 13:15:00|6925.8|6924.8|6924.8|6923.8|6928.1|6927.1|6924.3|6923.3|154
1617974400000|2021-04-09 13:20:00|6924.6|6923.6|6924.6|6923.6|6925.6|6924.6|6923.6|6922.6|212
1617974700000|2021-04-09 13:25:00|6925.1|6924.1|6918.6|6917.6|6926.1|6925.1|6918.3|6917.3|418
1617975000000|2021-04-09 13:30:00|6919.6|6918.6|6919.3|6918.3|6920.8|6919.8|6914.6|6913.6|1268
1617975300000|2021-04-09 13:35:00|6919.8|6918.8|6919.6|6918.6|6924.3|6923.3|6919.3|6918.3|570
1617975600000|2021-04-09 13:40:00|6919.3|6918.3|6918.1|6917.1|6922.6|6921.6|6917.6|6916.6|605
1617975900000|2021-04-09 13:45:00|6918.3|6917.3|6923.8|6922.8|6923.8|6922.8|6918.1|6917.1|413
1617976200000|2021-04-09 13:50:00|6924.1|6923.1|6921.6|6920.6|6925.1|6924.1|6921.1|6920.1|346
1617976500000|2021-04-09 13:55:00|6921.3|6920.3|6921.1|6920.1|6921.8|6920.8|6917.6|6916.6|451
1617976800000|2021-04-09 14:00:00|6920.6|6919.6|6921.3|6920.3|6923.6|6922.6|6918.6|6917.6|653
1617977100000|2021-04-09 14:05:00|6921.6|6920.6|6920.6|6919.6|6922.6|6921.6|6920.1|6919.1|870
1617977400000|2021-04-09 14:10:00|6921.3|6920.3|6920.3|6919.3|6924.8|6923.8|6920.3|6919.3|926
1617977700000|2021-04-09 14:15:00|6919.5|6918.5|6916.3|6915.3|6921.8|6920.8|6916|6915|500
1617978000000|2021-04-09 14:20:00|6916|6915|6916.8|6915.8|6917.5|6916.5|6915.3|6914.3|1055
1617978300000|2021-04-09 14:25:00|6917.3|6916.3|6916.3|6915.3|6917.5|6916.5|6913.8|6912.8|739
1617978600000|2021-04-09 14:30:00|6916|6915|6918.8|6917.8|6919|6918|6912.3|6911.3|879
1617978900000|2021-04-09 14:35:00|6918.5|6917.5|6921.8|6920.8|6922.5|6921.5|6916.3|6915.3|1102
1617979200000|2021-04-09 14:40:00|6921.5|6920.5|6922.3|6921.3|6922.3|6921.3|6919.3|6918.3|407
1617979500000|2021-04-09 14:45:00|6922|6921|6920.8|6919.8|6922.3|6921.3|6918.3|6917.3|555
1617979800000|2021-04-09 14:50:00|6920.5|6919.5|6918.8|6917.8|6923.3|6922.3|6918.3|6917.3|727
1617980100000|2021-04-09 14:55:00|6919|6918|6916|6915|6920.8|6919.8|6915.8|6914.8|428
1617980400000|2021-04-09 15:00:00|6915.8|6914.8|6916.3|6915.3|6917.3|6916.3|6915|6914|471
1617980700000|2021-04-09 15:05:00|6916.5|6915.5|6914|6913|6917.3|6916.3|6914|6913|381
1617981000000|2021-04-09 15:10:00|6914.3|6913.3|6918.8|6917.8|6919.3|6918.3|6913.8|6912.8|452
1617981300000|2021-04-09 15:15:00|6919|6918|6923.3|6922.3|6923.8|6922.8|6918.3|6917.3|807
1617981600000|2021-04-09 15:20:00|6923.5|6922.5|6923.8|6922.8|6924.3|6923.3|6922.8|6921.8|628
1617981900000|2021-04-09 15:25:00|6924|6923|6923.3|6921.3|6925.8|6924.8|6919.8|6918.8|4465
1617982200000|2021-04-09 15:30:00|6923.8|6921.8|6919.5|6917.5|6926.5|6924.5|6917.3|6915.3|4914
1617982500000|2021-04-09 15:35:00|6919.3|6917.3|6919.3|6917.3|6920.3|6918.3|6916.3|6914.3|1593
1617982800000|2021-04-09 15:40:00|6919|6917|6918.3|6916.3|6919.3|6917.3|6917.3|6915.3|518
1617983100000|2021-04-09 15:45:00|6918|6916|6915.3|6913.3|6918.3|6916.3|6914.3|6912.3|369
1617983400000|2021-04-09 15:50:00|6915.5|6913.5|6920.5|6918.5|6920.8|6918.8|6914.8|6912.8|311
1617983700000|2021-04-09 15:55:00|6920.3|6918.3|6917.5|6915.5|6920.5|6918.5|6917.3|6915.3|284
1617984000000|2021-04-09 16:00:00|6917|6915|6916.3|6914.3|6918.3|6916.3|6916|6914|280
1617984300000|2021-04-09 16:05:00|6916.8|6914.8|6913|6911|6916.8|6914.8|6912.3|6910.3|229
1617984600000|2021-04-09 16:10:00|6912.8|6910.8|6914.8|6912.8|6914.8|6912.8|6912.3|6910.3|117
1617984900000|2021-04-09 16:15:00|6914.5|6912.5|6916.8|6914.8|6917.8|6915.8|6913.3|6911.3|112
1617985200000|2021-04-09 16:20:00|6916.5|6914.5|6919.3|6917.3|6920.5|6918.5|6916.5|6914.5|126
1617985500000|2021-04-09 16:25:00|6919|6917|6917.3|6915.3|6919.3|6917.3|6917.3|6915.3|83
1617985800000|2021-04-09 16:30:00|6917|6915|6916.8|6914.8|6918|6916|6916.5|6914.5|118
1617986100000|2021-04-09 16:35:00|6916.5|6914.5|6919.8|6917.8|6919.8|6917.8|6916.5|6914.5|162
1617986400000|2021-04-09 16:40:00|6920.3|6918.3|6920.5|6918.5|6920.8|6918.8|6919.3|6917.3|96
1617986700000|2021-04-09 16:45:00|6920.8|6918.8|6920.8|6918.8|6922.3|6920.3|6920.3|6918.3|96
1617987000000|2021-04-09 16:50:00|6920.5|6918.5|6921.3|6919.3|6921.8|6919.8|6918.5|6916.5|126
1617987300000|2021-04-09 16:55:00|6921|6919|6920.8|6918.8|6921.8|6919.8|6920.3|6918.3|49
1617987600000|2021-04-09 17:00:00|6921|6919|6919.8|6917.8|6921.3|6919.3|6919.8|6917.8|42
1617987900000|2021-04-09 17:05:00|6919.5|6917.5|6918.8|6916.8|6919.5|6917.5|6918.3|6916.3|31
1617988200000|2021-04-09 17:10:00|6919|6917|6919|6917|6921.3|6919.3|6919|6917|84
1617988500000|2021-04-09 17:15:00|6919.3|6917.3|6919|6917|6920|6918|6917.5|6915.5|85
1617988800000|2021-04-09 17:20:00|6919.3|6917.3|6918.8|6916.8|6921.8|6919.8|6917.8|6915.8|81
1617989100000|2021-04-09 17:25:00|6919.5|6917.5|6919.5|6917.5|6920.8|6918.8|6919|6917|106
1617989400000|2021-04-09 17:30:00|6919.3|6917.3|6921.5|6919.5|6922.3|6920.3|6919.3|6917.3|52
1617989700000|2021-04-09 17:35:00|6921.8|6919.8|6923|6921|6924.3|6922.3|6921|6919|58
1617990000000|2021-04-09 17:40:00|6923.3|6921.3|6923.8|6921.8|6924.3|6922.3|6922.8|6920.8|36
1617990300000|2021-04-09 17:45:00|6924.3|6922.3|6924.5|6922.5|6926.8|6924.8|6924.3|6922.3|122
1617990600000|2021-04-09 17:50:00|6924.8|6922.8|6922|6920|6926.3|6924.3|6921.8|6919.8|122
1617990900000|2021-04-09 17:55:00|6921.8|6919.8|6923|6921|6923|6921|6921.8|6919.8|23
1617991200000|2021-04-09 18:00:00|6923.3|6921.3|6922.5|6920.5|6924|6922|6922.3|6920.3|35
1617991500000|2021-04-09 18:05:00|6922.3|6920.3|6921.8|6919.8|6922.8|6920.8|6920.8|6918.8|98
1617991800000|2021-04-09 18:10:00|6922|6920|6923.3|6921.3|6923.5|6921.5|6921|6919|42
1617992100000|2021-04-09 18:15:00|6923.5|6921.5|6925.8|6923.8|6925.8|6923.8|6923.5|6921.5|32
1617992400000|2021-04-09 18:20:00|6925.5|6923.5|6925.5|6923.5|6925.8|6923.8|6924.8|6922.8|47
1617992700000|2021-04-09 18:25:00|6925.3|6923.3|6924|6922|6926.3|6924.3|6924|6922|36
1617993000000|2021-04-09 18:30:00|6924.3|6922.3|6925.5|6923.5|6925.5|6923.5|6923.3|6921.3|61
1617993300000|2021-04-09 18:35:00|6925.8|6923.8|6926.3|6924.3|6926.3|6924.3|6923.8|6921.8|67
1617993600000|2021-04-09 18:40:00|6926|6924|6926|6924|6926.3|6924.3|6924.8|6922.8|66
1617993900000|2021-04-09 18:45:00|6926.3|6924.3|6927.3|6925.3|6927.8|6925.8|6926.3|6924.3|73
1617994200000|2021-04-09 18:50:00|6926.8|6924.8|6927.3|6925.3|6927.3|6925.3|6925.8|6923.8|69
1617994500000|2021-04-09 18:55:00|6927|6925|6925.5|6923.5|6927.3|6925.3|6925.3|6923.3|36
1617994800000|2021-04-09 19:00:00|6925.3|6923.3|6923.8|6921.8|6925.8|6923.8|6923.8|6921.8|76
1617995100000|2021-04-09 19:05:00|6924|6922|6924|6922|6924.8|6922.8|6922.5|6920.5|114
1617995400000|2021-04-09 19:10:00|6924.3|6922.3|6924.3|6922.3|6924.3|6922.3|6923|6921|40
1617995700000|2021-04-09 19:15:00|6924.8|6922.8|6928|6926|6928.3|6926.3|6924.8|6922.8|146
1617996000000|2021-04-09 19:20:00|6927.8|6925.8|6932.3|6930.3|6932.3|6930.3|6927.5|6925.5|115
1617996300000|2021-04-09 19:25:00|6932|6930|6932.3|6930.3|6933.5|6931.5|6931|6929|90
1617996600000|2021-04-09 19:30:00|6932.8|6930.8|6932|6930|6933.8|6931.8|6931.5|6929.5|103
1617996900000|2021-04-09 19:35:00|6932.3|6930.3|6932|6930|6933.8|6931.8|6931.3|6929.3|98
1617997200000|2021-04-09 19:40:00|6932.3|6930.3|6931.3|6929.3|6932.5|6930.5|6931.3|6929.3|45
1617997500000|2021-04-09 19:45:00|6931.5|6929.5|6932.5|6930.5|6932.8|6930.8|6931|6929|98
1617997800000|2021-04-09 19:50:00|6932.8|6930.8|6935|6933|6935.3|6933.3|6932.5|6930.5|139
1617998100000|2021-04-09 19:55:00|6934.5|6932.5|6938.8|6934.8|6938.8|6935.3|6933.3|6931.3|300
1617998400000|2021-04-09 20:00:00|6938.4|6934.4|6931.4|6927.4|6939.9|6935.9|6930.5|6926.5|0
1617998700000|2021-04-09 20:05:00|6931.1|6927.1|6927.5|6923.5|6931.4|6927.4|6927.5|6923.5|0
1617999000000|2021-04-09 20:10:00|6926.8|6922.8|6928.6|6924.6|6928.8|6924.8|6925.7|6921.7|0
1617999300000|2021-04-09 20:15:00|6929|6925|6929.7|6925.7|6930|6926|6928.8|6924.8|0
1617999600000|2021-04-09 20:20:00|6929.6|6925.6|6929.8|6925.8|6929.8|6925.8|6929.4|6925.4|0
1617999900000|2021-04-09 20:25:00|6929.9|6925.9|6930.3|6926.3|6930.3|6926.3|6929.7|6925.7|0
1618000200000|2021-04-09 20:30:00|6929.4|6925.4|6930.2|6926.2|6930.5|6926.5|6928.9|6924.9|0
1618000500000|2021-04-09 20:35:00|6930.5|6926.5|6929.7|6925.7|6930.5|6926.5|6928.8|6924.8|0
1618000800000|2021-04-09 20:40:00|6929.3|6925.3|6929.5|6925.5|6929.9|6925.9|6928.8|6924.8|0
1618001100000|2021-04-09 20:45:00|6929.2|6925.2|6932.9|6928.9|6932.9|6928.9|6929.1|6925.1|0
1618001400000|2021-04-09 20:50:00|6932.5|6928.5|6932.5|6928.5|6932.9|6928.9|6931.2|6927.2|0
1618001700000|2021-04-09 20:55:00|6931.8|6927.8|6930.9|6926.9|6932.8|6928.8|6930.7|6926.7|0
1618178400000|2021-04-11 22:00:00|6940.5|6936.5|6939.6|6935.6|6942.7|6938.7|6939.3|6935.3|0
1618178700000|2021-04-11 22:05:00|6939.7|6935.7|6943|6939|6943.3|6939.3|6939.7|6935.7|0
1618179000000|2021-04-11 22:10:00|6942.3|6938.3|6945.4|6941.4|6945.4|6941.4|6941.9|6937.9|0
1618179300000|2021-04-11 22:15:00|6945.8|6941.8|6945.3|6941.3|6947|6943|6945.2|6941.2|0
1618179600000|2021-04-11 22:20:00|6945.1|6941.1|6945.3|6941.3|6945.8|6941.8|6945.1|6941.1|0
1618179900000|2021-04-11 22:25:00|6945.4|6941.4|6945.8|6941.8|6946.4|6942.4|6945.4|6941.4|0
1618180200000|2021-04-11 22:30:00|6945.4|6941.4|6946.7|6942.7|6946.7|6942.7|6944.7|6940.7|0
1618180500000|2021-04-11 22:35:00|6946.6|6942.6|6947.7|6943.7|6948.2|6944.2|6946.2|6942.2|0
1618180800000|2021-04-11 22:40:00|6947.9|6943.9|6945.8|6941.8|6948.1|6944.1|6945.8|6941.8|0
1618181100000|2021-04-11 22:45:00|6946.1|6942.1|6945.6|6941.6|6947|6943|6945.6|6941.6|0
1618181400000|2021-04-11 22:50:00|6945.9|6941.9|6946.3|6942.3|6946.6|6942.6|6945.5|6941.5|0
1618181700000|2021-04-11 22:55:00|6946.4|6942.4|6945.4|6941.4|6946.6|6942.6|6940.9|6936.9|0
1618182000000|2021-04-11 23:00:00|6945.1|6941.1|6943.3|6939.3|6945.1|6941.1|6942|6938|0
1618182300000|2021-04-11 23:05:00|6943.5|6939.5|6944.7|6940.7|6944.8|6940.8|6942.9|6938.9|0
1618182600000|2021-04-11 23:10:00|6945|6941|6944.8|6940.8|6945.1|6941.1|6944|6940|0
1618182900000|2021-04-11 23:15:00|6945.1|6941.1|6946.4|6942.4|6946.4|6942.4|6945.1|6941.1|0
1618183200000|2021-04-11 23:20:00|6946.8|6942.8|6948.1|6944.1|6949.6|6945.6|6946.3|6942.3|0
1618183500000|2021-04-11 23:25:00|6947.7|6943.7|6945.5|6941.5|6947.7|6943.7|6945.4|6941.4|0
1618183800000|2021-04-11 23:30:00|6945.8|6941.8|6944.2|6940.2|6946.1|6942.1|6944.2|6940.2|0
1618184100000|2021-04-11 23:35:00|6943.5|6939.5|6942.7|6938.7|6943.5|6939.5|6941.2|6937.2|0
1618184400000|2021-04-11 23:40:00|6943|6939|6942.7|6938.7|6943.7|6939.7|6942.6|6938.6|0
1618184700000|2021-04-11 23:45:00|6942.6|6938.6|6942.7|6938.7|6943.7|6939.7|6941.4|6937.4|0
1618185000000|2021-04-11 23:50:00|6942.4|6938.4|6942.7|6938.7|6943.1|6939.1|6941.7|6937.7|0
1618185300000|2021-04-11 23:55:00|6943.1|6939.1|6941.4|6937.4|6943.1|6939.1|6941.4|6937.4|0
1618185600000|2021-04-12 00:00:00|6941.7|6937.7|6918.8|6915.8|6942.4|6938.4|6918.8|6915.8|132
1618185900000|2021-04-12 00:05:00|6918.5|6915.5|6916|6913|6919|6916|6915.8|6912.8|76
1618186200000|2021-04-12 00:10:00|6916.3|6913.3|6910.3|6907.3|6916.8|6913.8|6910.3|6907.3|72
1618186500000|2021-04-12 00:15:00|6910.5|6907.5|6915.3|6912.3|6916.8|6913.8|6910.3|6907.3|105
1618186800000|2021-04-12 00:20:00|6915|6912|6914|6911|6916.8|6913.8|6913.3|6910.3|30
1618187100000|2021-04-12 00:25:00|6914.3|6911.3|6917|6914|6917.8|6914.8|6914|6911|27
1618187400000|2021-04-12 00:30:00|6916.8|6913.8|6921.8|6918.8|6923.5|6920.5|6915.8|6912.8|63
1618187700000|2021-04-12 00:35:00|6922|6919|6921.5|6918.5|6922|6919|6920.5|6917.5|12
1618188000000|2021-04-12 00:40:00|6922|6919|6923|6920|6923.5|6920.5|6921.8|6918.8|12
1618188300000|2021-04-12 00:45:00|6922.8|6919.8|6920.5|6917.5|6922.8|6919.8|6920.5|6917.5|6
1618188600000|2021-04-12 00:50:00|6920.8|6917.8|6920.5|6917.5|6921.5|6918.5|6920.5|6917.5|8
1618188900000|2021-04-12 00:55:00|6920|6917|6920.3|6917.3|6922.8|6919.8|6920|6917|24
1618189200000|2021-04-12 01:00:00|6920.5|6917.5|6917|6914|6920.8|6917.8|6917|6914|28
1618189500000|2021-04-12 01:05:00|6916.5|6913.5|6918.5|6915.5|6920.3|6917.3|6916.5|6913.5|15
1618189800000|2021-04-12 01:10:00|6918.3|6915.3|6918.3|6915.3|6919.8|6916.8|6917.5|6914.5|11
1618190100000|2021-04-12 01:15:00|6918.5|6915.5|6919|6916|6920.8|6917.8|6917.8|6914.8|27
1618190400000|2021-04-12 01:20:00|6919.3|6916.3|6918|6915|6921.5|6918.5|6918|6915|19
1618190700000|2021-04-12 01:25:00|6917.8|6914.8|6916.5|6913.5|6917.8|6914.8|6916|6913|13
1618191000000|2021-04-12 01:30:00|6916.3|6913.3|6910.5|6907.5|6916.5|6913.5|6910|6907|73
1618191300000|2021-04-12 01:35:00|6910.3|6907.3|6911.5|6908.5|6912.5|6909.5|6908.5|6905.5|36
1618191600000|2021-04-12 01:40:00|6911.3|6908.3|6912.5|6909.5|6912.5|6909.5|6910.3|6907.3|22
1618191900000|2021-04-12 01:45:00|6912.8|6909.8|6911.8|6908.8|6914.5|6911.5|6910.8|6907.8|75
1618192200000|2021-04-12 01:50:00|6911.5|6908.5|6908.8|6905.8|6912.3|6909.3|6908.8|6905.8|26
1618192500000|2021-04-12 01:55:00|6908.5|6905.5|6909.8|6906.8|6910|6907|6907.5|6904.5|11
1618192800000|2021-04-12 02:00:00|6910|6907|6906.8|6903.8|6910|6907|6905.3|6902.3|43
1618193100000|2021-04-12 02:05:00|6906.5|6903.5|6905.3|6902.3|6906.5|6903.5|6904.8|6901.8|4
1618193400000|2021-04-12 02:10:00|6905.5|6902.5|6907.5|6904.5|6907.5|6904.5|6905.3|6902.3|9
1618193700000|2021-04-12 02:15:00|6907.3|6904.3|6905.5|6902.5|6907.3|6904.3|6905.3|6902.3|10
1618194000000|2021-04-12 02:20:00|6905.3|6902.3|6905.3|6902.3|6905.5|6902.5|6904.8|6901.8|10
1618194300000|2021-04-12 02:25:00|6905|6902|6904.5|6901.5|6905.8|6902.8|6904.3|6901.3|5
1618194600000|2021-04-12 02:30:00|6904.3|6901.3|6905|6902|6906|6903|6904.3|6901.3|11
1618194900000|2021-04-12 02:35:00|6905.3|6902.3|6903|6900|6905.3|6902.3|6901|6898|102
1618195200000|2021-04-12 02:40:00|6902.8|6899.8|6902.3|6899.3|6903.3|6900.3|6901|6898|43
1618195500000|2021-04-12 02:45:00|6902|6899|6901.8|6898.8|6902.8|6899.8|6900.5|6897.5|26
1618195800000|2021-04-12 02:50:00|6901.5|6898.5|6901.3|6898.3|6901.8|6898.8|6900|6897|13
1618196100000|2021-04-12 02:55:00|6901.5|6898.5|6901|6898|6902|6899|6900|6897|28
1618196400000|2021-04-12 03:00:00|6900.8|6897.8|6901.5|6898.5|6901.8|6898.8|6899.3|6896.3|47
1618196700000|2021-04-12 03:05:00|6901.3|6898.3|6903.3|6900.3|6903.3|6900.3|6901.3|6898.3|53
1618197000000|2021-04-12 03:10:00|6903.5|6900.5|6903.3|6900.3|6904.3|6901.3|6903.3|6900.3|23
1618197300000|2021-04-12 03:15:00|6903|6900|6904|6901|6904.3|6901.3|6902.5|6899.5|11
1618197600000|2021-04-12 03:20:00|6904.5|6901.5|6905.3|6902.3|6906.3|6903.3|6904.5|6901.5|13
1618197900000|2021-04-12 03:25:00|6905|6902|6903.3|6900.3|6905.3|6902.3|6903|6900|8
1618198200000|2021-04-12 03:30:00|6903.5|6900.5|6902.3|6899.3|6903.8|6900.8|6901.3|6898.3|5
1618198500000|2021-04-12 03:35:00|6902.5|6899.5|6901.8|6898.8|6903.5|6900.5|6901.8|6898.8|11
1618198800000|2021-04-12 03:40:00|6902|6899|6902|6899|6902.5|6899.5|6900.5|6897.5|5
1618199100000|2021-04-12 03:45:00|6902.3|6899.3|6902.3|6899.3|6902.3|6899.3|6900.8|6897.8|4
1618199400000|2021-04-12 03:50:00|6902|6899|6901|6898|6902.3|6899.3|6900.5|6897.5|5
1618199700000|2021-04-12 03:55:00|6901.3|6898.3|6900.3|6897.3|6901.3|6898.3|6899.8|6896.8|7
1618200000000|2021-04-12 04:00:00|6900.5|6897.5|6899.8|6896.8|6901|6898|6899.3|6896.3|7
1618200300000|2021-04-12 04:05:00|6899.3|6896.3|6898.8|6895.8|6900|6897|6898.8|6895.8|4
1618200600000|2021-04-12 04:10:00|6899|6896|6899|6896|6899|6896|6898.8|6895.8|1
1618200900000|2021-04-12 04:15:00|6899.3|6896.3|6900|6897|6900|6897|6898.8|6895.8|9
1618201200000|2021-04-12 04:20:00|6900.3|6897.3|6899.5|6896.5|6900.8|6897.8|6899.5|6896.5|14
1618201500000|2021-04-12 04:25:00|6899.3|6896.3|6902|6899|6902|6899|6899|6896|15
1618201800000|2021-04-12 04:30:00|6902.3|6899.3|6901.8|6898.8|6902.3|6899.3|6901.5|6898.5|5
1618202100000|2021-04-12 04:35:00|6902|6899|6899.5|6896.5|6902|6899|6899.5|6896.5|7
1618202400000|2021-04-12 04:40:00|6899.8|6896.8|6900|6897|6900.3|6897.3|6898.5|6895.5|26
1618202700000|2021-04-12 04:45:00|6899.8|6896.8|6900|6897|6900|6897|6899.8|6896.8|3
1618203000000|2021-04-12 04:50:00|6899.8|6896.8|6901|6898|6901.8|6898.8|6899.8|6896.8|28
1618203300000|2021-04-12 04:55:00|6900.8|6897.8|6900.5|6897.5|6901|6898|6899.8|6896.8|14
1618203600000|2021-04-12 05:00:00|6900.3|6897.3|6901.3|6898.3|6901.5|6898.5|6899.8|6896.8|9
1618203900000|2021-04-12 05:05:00|6901.5|6898.5|6904.5|6901.5|6904.5|6901.5|6901.3|6898.3|22
1618204200000|2021-04-12 05:10:00|6904.3|6901.3|6901.5|6898.5|6904.5|6901.5|6901.5|6898.5|25
1618204500000|2021-04-12 05:15:00|6901.3|6898.3|6904.8|6901.8|6905.3|6902.3|6901.3|6898.3|16
1618204800000|2021-04-12 05:20:00|6905|6902|6907.3|6904.3|6907.5|6904.5|6904.8|6901.8|42
1618205100000|2021-04-12 05:25:00|6907.5|6904.5|6910.3|6907.3|6910.8|6907.8|6907.5|6904.5|69
1618205400000|2021-04-12 05:30:00|6909.8|6906.8|6909|6906|6909.8|6906.8|6908.5|6905.5|39
1618205700000|2021-04-12 05:35:00|6908.8|6905.8|6906.3|6903.3|6908.8|6905.8|6904.3|6901.3|38
1618206000000|2021-04-12 05:40:00|6906|6903|6905.5|6902.5|6906|6903|6904.3|6901.3|27
1618206300000|2021-04-12 05:45:00|6905.3|6902.3|6905.3|6902.3|6906.5|6903.5|6904.5|6901.5|62
1618206600000|2021-04-12 05:50:00|6905|6902|6904|6901|6905.8|6902.8|6903|6900|59
1618206900000|2021-04-12 05:55:00|6903.8|6900.8|6903.3|6900.3|6904.3|6901.3|6902|6899|57
1618207200000|2021-04-12 06:00:00|6902.8|6899.8|6899|6897|6903|6900.8|6896|6894|515
1618207500000|2021-04-12 06:05:00|6898.8|6896.8|6902.8|6900.8|6903.5|6901.5|6898.8|6896.8|274
1618207800000|2021-04-12 06:10:00|6902.5|6900.5|6895|6893|6902.5|6900.5|6894|6892|120
1618208100000|2021-04-12 06:15:00|6894.8|6892.8|6893.8|6891.8|6896.5|6894.5|6892|6890|154
1618208400000|2021-04-12 06:20:00|6894|6892|6893.5|6891.5|6895.5|6893.5|6890.3|6888.3|190
1618208700000|2021-04-12 06:25:00|6893.3|6891.3|6896.5|6894.5|6897|6895|6892|6890|228
1618209000000|2021-04-12 06:30:00|6896.3|6894.3|6898.5|6896.5|6899.8|6897.8|6895|6893|162
1618209300000|2021-04-12 06:35:00|6898.8|6896.8|6896.5|6894.5|6900.5|6898.5|6896.5|6894.5|62
1618209600000|2021-04-12 06:40:00|6896.8|6894.8|6899|6897|6899.5|6897.5|6895.5|6893.5|104
1618209900000|2021-04-12 06:45:00|6898.8|6896.8|6902|6900|6902.5|6900.5|6896.8|6894.8|131
1618210200000|2021-04-12 06:50:00|6901.8|6899.8|6902.3|6900.3|6903.8|6901.8|6899|6897|149
1618210500000|2021-04-12 06:55:00|6902|6900|6901.5|6899.5|6906.8|6904.8|6901|6899|300
1618210800000|2021-04-12 07:00:00|6901|6900|6889.8|6888.8|6904.5|6903.5|6887.3|6886.3|2347
1618211100000|2021-04-12 07:05:00|6890|6889|6897.5|6896.5|6898.3|6897.3|6886.8|6885.8|1323
1618211400000|2021-04-12 07:10:00|6897.3|6896.3|6903.8|6902.8|6906.3|6905.3|6896|6895|1295
1618211700000|2021-04-12 07:15:00|6904.3|6903.3|6893.5|6892.5|6905.8|6904.8|6893.5|6892.5|946
1618212000000|2021-04-12 07:20:00|6893.3|6892.3|6883.3|6882.3|6893.3|6892.3|6881.3|6880.3|822
1618212300000|2021-04-12 07:25:00|6883.5|6882.5|6878|6877|6883.5|6882.5|6876.8|6875.8|1044
1618212600000|2021-04-12 07:30:00|6877.8|6876.8|6879.8|6878.8|6882.3|6881.3|6875|6874|829
1618212900000|2021-04-12 07:35:00|6880|6879|6878.3|6877.3|6883.3|6882.3|6877|6876|811
1618213200000|2021-04-12 07:40:00|6878.6|6877.6|6879.8|6878.8|6882.1|6881.1|6875.1|6874.1|793
1618213500000|2021-04-12 07:45:00|6879.6|6878.6|6880.1|6879.1|6880.1|6879.1|6875.1|6874.1|633
1618213800000|2021-04-12 07:50:00|6879.8|6878.8|6875.1|6874.1|6880.1|6879.1|6874.1|6873.1|591
1618214100000|2021-04-12 07:55:00|6875.6|6874.6|6869.6|6868.6|6877.3|6876.3|6866.6|6865.6|1427
1618214400000|2021-04-12 08:00:00|6869.8|6868.8|6866.6|6865.6|6870.6|6869.6|6864.1|6863.1|642
1618214700000|2021-04-12 08:05:00|6866.8|6865.8|6859.6|6858.6|6867.6|6866.6|6859.6|6858.6|665
1618215000000|2021-04-12 08:10:00|6859.1|6858.1|6859.3|6858.3|6862.1|6861.1|6857.6|6856.6|1158
1618215300000|2021-04-12 08:15:00|6859.1|6858.1|6855.1|6854.1|6860.6|6859.6|6854.6|6853.6|731
1618215600000|2021-04-12 08:20:00|6855.3|6854.3|6857.1|6856.1|6857.1|6856.1|6853.6|6852.6|653
1618215900000|2021-04-12 08:25:00|6857.3|6856.3|6857.1|6856.1|6859.1|6858.1|6855.1|6854.1|689
1618216200000|2021-04-12 08:30:00|6856.8|6855.8|6861.6|6860.6|6861.6|6860.6|6856.1|6855.1|662
1618216500000|2021-04-12 08:35:00|6861.3|6860.3|6870.1|6869.1|6871.1|6870.1|6860.3|6859.3|668
1618216800000|2021-04-12 08:40:00|6870.3|6869.3|6874.3|6873.3|6874.6|6873.6|6868.1|6867.1|665
1618217100000|2021-04-12 08:45:00|6874.6|6873.6|6874.8|6873.8|6877.1|6876.1|6873.1|6872.1|470
1618217400000|2021-04-12 08:50:00|6874.6|6873.6|6880.6|6879.6|6881.6|6880.6|6874.6|6873.6|434
1618217700000|2021-04-12 08:55:00|6881.1|6880.1|6878.8|6877.8|6882.1|6881.1|6878.6|6877.6|383
1618218000000|2021-04-12 09:00:00|6879.6|6878.6|6881.1|6880.1|6885.6|6884.6|6879.3|6878.3|691
1618218300000|2021-04-12 09:05:00|6881.6|6880.6|6879.3|6878.3|6882.6|6881.6|6878.6|6877.6|513
1618218600000|2021-04-12 09:10:00|6879.1|6878.1|6878.8|6877.8|6879.8|6878.8|6877.1|6876.1|296
1618218900000|2021-04-12 09:15:00|6878.6|6877.6|6882.8|6881.8|6883.6|6882.6|6877.6|6876.6|323
1618219200000|2021-04-12 09:20:00|6883.1|6882.1|6885.8|6884.8|6886.1|6885.1|6881.3|6880.3|278
1618219500000|2021-04-12 09:25:00|6885.6|6884.6|6892.1|6891.1|6894.8|6893.8|6875.1|6874.1|1001
1618219800000|2021-04-12 09:30:00|6892.6|6891.6|6889.1|6888.1|6893.1|6892.1|6885.8|6884.8|318
1618220100000|2021-04-12 09:35:00|6888.8|6887.8|6889.8|6888.8|6891.8|6890.8|6888.6|6887.6|339
1618220400000|2021-04-12 09:40:00|6890.1|6889.1|6893.3|6892.3|6896.1|6895.1|6889.6|6888.6|292
1618220700000|2021-04-12 09:45:00|6893.1|6892.1|6893.1|6892.1|6895.6|6894.6|6892.6|6891.6|257
1618221000000|2021-04-12 09:50:00|6892.8|6891.8|6895.6|6894.6|6896.6|6895.6|6891.1|6890.1|245
1618221300000|2021-04-12 09:55:00|6896.1|6895.1|6897.1|6896.1|6897.6|6896.6|6895.6|6894.6|168
1618221600000|2021-04-12 10:00:00|6897.3|6896.3|6893.8|6892.8|6898.6|6897.6|6892.8|6891.8|434
1618221900000|2021-04-12 10:05:00|6894.1|6893.1|6898.1|6897.1|6898.1|6897.1|6892.3|6891.3|339
1618222200000|2021-04-12 10:10:00|6897.6|6896.6|6898.8|6897.8|6899.1|6898.1|6896.1|6895.1|472
1618222500000|2021-04-12 10:15:00|6899.1|6898.1|6895.3|6894.3|6900.3|6899.3|6895.3|6894.3|396
1618222800000|2021-04-12 10:20:00|6895.6|6894.6|6892.6|6891.6|6896.3|6895.3|6892.6|6891.6|301
1618223100000|2021-04-12 10:25:00|6892.8|6891.8|6894.1|6893.1|6895.3|6894.3|6892.6|6891.6|224
1618223400000|2021-04-12 10:30:00|6894.3|6893.3|6892.1|6891.1|6895.6|6894.6|6892.1|6891.1|231
1618223700000|2021-04-12 10:35:00|6892.8|6891.8|6895.3|6894.3|6896.8|6895.8|6892.1|6891.1|311
1618224000000|2021-04-12 10:40:00|6895.1|6894.1|6894.1|6893.1|6895.6|6894.6|6893.6|6892.6|208
1618224300000|2021-04-12 10:45:00|6894.8|6893.8|6895.1|6894.1|6895.8|6894.8|6892.3|6891.3|473
1618224600000|2021-04-12 10:50:00|6894.8|6893.8|6891.8|6890.8|6894.8|6893.8|6891.6|6890.6|247
1618224900000|2021-04-12 10:55:00|6892.1|6891.1|6888.6|6887.6|6892.3|6891.3|6888.3|6887.3|484
1618225200000|2021-04-12 11:00:00|6889.1|6888.1|6886.8|6885.8|6890.6|6889.6|6884.6|6883.6|447
1618225500000|2021-04-12 11:05:00|6886.6|6885.6|6886.8|6885.8|6888.6|6887.6|6886.1|6885.1|215
1618225800000|2021-04-12 11:10:00|6887.1|6886.1|6889.3|6888.3|6893.3|6892.3|6886.3|6885.3|242
1618226100000|2021-04-12 11:15:00|6889.1|6888.1|6894.1|6893.1|6894.3|6893.3|6889.1|6888.1|136
1618226400000|2021-04-12 11:20:00|6894.3|6893.3|6897.6|6896.6|6898.3|6897.3|6894.3|6893.3|190
1618226700000|2021-04-12 11:25:00|6897.3|6896.3|6896.1|6895.1|6898.1|6897.1|6895.6|6894.6|127
1618227000000|2021-04-12 11:30:00|6895.8|6894.8|6893.6|6892.6|6896.1|6895.1|6893.6|6892.6|192
1618227300000|2021-04-12 11:35:00|6893.8|6892.8|6895.1|6894.1|6895.3|6894.3|6891.1|6890.1|196
1618227600000|2021-04-12 11:40:00|6895.6|6894.6|6893.6|6892.6|6897.6|6896.6|6893.1|6892.1|139
1618227900000|2021-04-12 11:45:00|6893.3|6892.3|6891.6|6890.6|6893.6|6892.6|6889.6|6888.6|157
1618228200000|2021-04-12 11:50:00|6891.3|6890.3|6894.6|6893.6|6894.8|6893.8|6891.3|6890.3|143
1618228500000|2021-04-12 11:55:00|6894.8|6893.8|6894.8|6893.8|6896.8|6895.8|6894.1|6893.1|324
1618228800000|2021-04-12 12:00:00|6894.6|6893.6|6893.3|6892.3|6895.8|6894.8|6892.6|6891.6|366
1618229100000|2021-04-12 12:05:00|6893.1|6892.1|6896.1|6895.1|6897.1|6896.1|6892.6|6891.6|193
1618229400000|2021-04-12 12:10:00|6895.8|6894.8|6896.1|6895.1|6898.1|6897.1|6895.6|6894.6|232
1618229700000|2021-04-12 12:15:00|6896.3|6895.3|6896.6|6895.6|6897.3|6896.3|6895.6|6894.6|267
1618230000000|2021-04-12 12:20:00|6896.3|6895.3|6899.1|6898.1|6899.8|6898.8|6896.3|6895.3|404
1618230300000|2021-04-12 12:25:00|6899.3|6898.3|6900.1|6899.1|6900.6|6899.6|6896.6|6895.6|287
1618230600000|2021-04-12 12:30:00|6900.3|6899.3|6900.8|6899.8|6903.1|6902.1|6899.3|6898.3|327
1618230900000|2021-04-12 12:35:00|6901.1|6900.1|6899.1|6898.1|6901.3|6900.3|6898.3|6897.3|170
1618231200000|2021-04-12 12:40:00|6898.8|6897.8|6897.3|6896.3|6901.1|6900.1|6896.6|6895.6|278
1618231500000|2021-04-12 12:45:00|6897.1|6896.1|6896.6|6895.6|6898.6|6897.6|6896.6|6895.6|191
1618231800000|2021-04-12 12:50:00|6896.8|6895.8|6896.1|6895.1|6897.6|6896.6|6894.6|6893.6|195
1618232100000|2021-04-12 12:55:00|6895.8|6894.8|6898.8|6897.8|6898.8|6897.8|6895.1|6894.1|190
1618232400000|2021-04-12 13:00:00|6899.1|6898.1|6903.6|6902.6|6904.8|6903.8|6898.1|6897.1|310
1618232700000|2021-04-12 13:05:00|6903.3|6902.3|6900.1|6899.1|6903.3|6902.3|6900.1|6899.1|322
1618233000000|2021-04-12 13:10:00|6899.8|6898.8|6901.1|6900.1|6902.6|6901.6|6899.6|6898.6|263
1618233300000|2021-04-12 13:15:00|6900.8|6899.8|6898.8|6897.8|6901.6|6900.6|6898.6|6897.6|201
1618233600000|2021-04-12 13:20:00|6898.6|6897.6|6894.8|6893.8|6899.1|6898.1|6894.6|6893.6|232
1618233900000|2021-04-12 13:25:00|6894.6|6893.6|6895.8|6894.8|6896.6|6895.6|6894.1|6893.1|279
1618234200000|2021-04-12 13:30:00|6896.1|6895.1|6901.3|6900.3|6901.3|6900.3|6895.6|6894.6|564
1618234500000|2021-04-12 13:35:00|6901.1|6900.1|6905.3|6904.3|6907.3|6906.3|6899.6|6898.6|544
1618234800000|2021-04-12 13:40:00|6905.6|6904.6|6906.8|6905.8|6909.6|6908.6|6903.1|6902.1|543
1618235100000|2021-04-12 13:45:00|6907.1|6906.1|6903.3|6902.3|6910.3|6909.3|6903.1|6902.1|691
1618235400000|2021-04-12 13:50:00|6903.1|6902.1|6902.3|6901.3|6907.8|6906.8|6900.6|6899.6|513
1618235700000|2021-04-12 13:55:00|6902.1|6901.1|6904.6|6903.6|6905.1|6904.1|6899.8|6898.8|448
1618236000000|2021-04-12 14:00:00|6903.3|6902.3|6902.1|6901.1|6908.8|6907.8|6901.8|6900.8|586
1618236300000|2021-04-12 14:05:00|6901.3|6900.3|6896.3|6895.3|6901.6|6900.6|6896.1|6895.1|495
1618236600000|2021-04-12 14:10:00|6895.9|6894.9|6895.9|6894.9|6896.2|6895.2|6892.9|6891.9|568
1618236900000|2021-04-12 14:15:00|6895.7|6894.7|6899.2|6898.2|6899.2|6898.2|6894.7|6893.7|460
1618237200000|2021-04-12 14:20:00|6899.4|6898.4|6902.7|6901.7|6904.7|6903.7|6899.4|6898.4|547
1618237500000|2021-04-12 14:25:00|6902.9|6901.9|6902.2|6901.2|6906.2|6905.2|6900.7|6899.7|769
1618237800000|2021-04-12 14:30:00|6902.4|6901.4|6901.2|6900.2|6902.7|6901.7|6899.2|6898.2|401
1618238100000|2021-04-12 14:35:00|6901.7|6900.7|6900.2|6899.2|6903.2|6902.2|6898.7|6897.7|446
1618238400000|2021-04-12 14:40:00|6900.4|6899.4|6899.2|6898.2|6902.7|6901.7|6897.9|6896.9|367
1618238700000|2021-04-12 14:45:00|6899.4|6898.4|6895.2|6894.2|6899.4|6898.4|6894.9|6893.9|377
1618239000000|2021-04-12 14:50:00|6895.4|6894.4|6895.2|6894.2|6896.2|6895.2|6893.9|6892.9|408
1618239300000|2021-04-12 14:55:00|6894.9|6893.9|6891.2|6890.2|6895.7|6894.7|6891.2|6890.2|565
1618239600000|2021-04-12 15:00:00|6891.7|6890.7|6886.4|6885.4|6891.7|6890.7|6886.2|6885.2|1347
1618239900000|2021-04-12 15:05:00|6886.2|6885.2|6885.2|6884.2|6887.7|6886.7|6884.7|6883.7|1025
1618240200000|2021-04-12 15:10:00|6884.7|6883.7|6890.2|6889.2|6890.7|6889.7|6883.4|6882.4|922
1618240500000|2021-04-12 15:15:00|6889.7|6888.7|6895.2|6894.2|6897.9|6896.9|6888.2|6887.2|1097
1618240800000|2021-04-12 15:20:00|6895.4|6894.4|6892.7|6891.7|6896.2|6895.2|6890.4|6889.4|715
1618241100000|2021-04-12 15:25:00|6892.4|6891.4|6897.2|6895.2|6897.2|6895.2|6891.2|6890.2|2947
1618241400000|2021-04-12 15:30:00|6897.7|6895.7|6890.7|6888.7|6900.2|6898.2|6890.2|6888.2|4183
1618241700000|2021-04-12 15:35:00|6891.2|6889.2|6889.7|6887.7|6893.2|6891.2|6887.2|6885.2|1282
1618242000000|2021-04-12 15:40:00|6889.4|6887.4|6892.7|6890.7|6892.9|6890.9|6888.7|6886.7|290
1618242300000|2021-04-12 15:45:00|6892.9|6890.9|6894.7|6892.7|6895.2|6893.2|6891.7|6889.7|160
1618242600000|2021-04-12 15:50:00|6894.9|6892.9|6899.2|6897.2|6899.7|6897.7|6892.4|6890.4|296
1618242900000|2021-04-12 15:55:00|6899.4|6897.4|6895.2|6893.2|6900.4|6898.4|6894.9|6892.9|474
1618243200000|2021-04-12 16:00:00|6894.4|6892.4|6892.4|6890.4|6894.7|6892.7|6892.2|6890.2|359
1618243500000|2021-04-12 16:05:00|6892.7|6890.7|6890.4|6888.4|6892.7|6890.7|6889.7|6887.7|154
1618243800000|2021-04-12 16:10:00|6890.2|6888.2|6893.2|6891.2|6894.4|6892.4|6890.2|6888.2|103
1618244100000|2021-04-12 16:15:00|6893.4|6891.4|6892.9|6890.9|6895.7|6893.7|6891.2|6889.2|157
1618244400000|2021-04-12 16:20:00|6893.2|6891.2|6892.9|6890.9|6893.2|6891.2|6891.2|6889.2|51
1618244700000|2021-04-12 16:25:00|6892.7|6890.7|6892.9|6890.9|6894.7|6892.7|6892.2|6890.2|48
1618245000000|2021-04-12 16:30:00|6892.7|6890.7|6899.4|6897.4|6899.4|6897.4|6892.7|6890.7|226
1618245300000|2021-04-12 16:35:00|6899.7|6897.7|6898.7|6896.7|6899.7|6897.7|6897.4|6895.4|131
1618245600000|2021-04-12 16:40:00|6898.4|6896.4|6899.9|6897.9|6900.2|6898.2|6898.4|6896.4|92
1618245900000|2021-04-12 16:45:00|6900.2|6898.2|6900.4|6898.4|6901.7|6899.7|6899.9|6897.9|115
1618246200000|2021-04-12 16:50:00|6900.7|6898.7|6899.2|6897.2|6901.2|6899.2|6899.2|6897.2|96
1618246500000|2021-04-12 16:55:00|6899.4|6897.4|6897.4|6895.4|6900.2|6898.2|6896.4|6894.4|238
1618246800000|2021-04-12 17:00:00|6897.2|6895.2|6895.9|6893.9|6898.2|6896.2|6895.9|6893.9|228
1618247100000|2021-04-12 17:05:00|6896.2|6894.2|6894.9|6892.9|6896.4|6894.4|6894.9|6892.9|27
1618247400000|2021-04-12 17:10:00|6894.7|6892.7|6895.2|6893.2|6895.4|6893.4|6893.4|6891.4|37
1618247700000|2021-04-12 17:15:00|6894.9|6892.9|6892.7|6890.7|6894.9|6892.9|6891.7|6889.7|35
1618248000000|2021-04-12 17:20:00|6892.9|6890.9|6891.9|6889.9|6893.7|6891.7|6891.4|6889.4|68
1618248300000|2021-04-12 17:25:00|6892.2|6890.2|6893.7|6891.7|6894.2|6892.2|6892.2|6890.2|68
1618248600000|2021-04-12 17:30:00|6893.4|6891.4|6892.9|6890.9|6893.4|6891.4|6890.7|6888.7|63
1618248900000|2021-04-12 17:35:00|6892.7|6890.7|6890.9|6888.9|6893.4|6891.4|6890.7|6888.7|51
1618249200000|2021-04-12 17:40:00|6890.7|6888.7|6889.2|6887.2|6891.2|6889.2|6888.7|6886.7|37
1618249500000|2021-04-12 17:45:00|6889.4|6887.4|6891.4|6889.4|6891.4|6889.4|6889.4|6887.4|32
1618249800000|2021-04-12 17:50:00|6891.7|6889.7|6889.4|6887.4|6891.7|6889.7|6888.2|6886.2|87
1618250100000|2021-04-12 17:55:00|6889.7|6887.7|6890.2|6888.2|6891.2|6889.2|6888.7|6886.7|195
1618250400000|2021-04-12 18:00:00|6889.9|6887.9|6887.4|6885.4|6891.7|6889.7|6886.7|6884.7|196
1618250700000|2021-04-12 18:05:00|6887.7|6885.7|6885.9|6883.9|6887.7|6885.7|6885.2|6883.2|225
1618251000000|2021-04-12 18:10:00|6886.2|6884.2|6887.7|6885.7|6887.7|6885.7|6885.4|6883.4|46
1618251300000|2021-04-12 18:15:00|6887.9|6885.9|6890.9|6888.9|6890.9|6888.9|6887.7|6885.7|37
1618251600000|2021-04-12 18:20:00|6891.2|6889.2|6890.2|6888.2|6891.4|6889.4|6889.7|6887.7|39
1618251900000|2021-04-12 18:25:00|6889.9|6887.9|6892.2|6890.2|6892.2|6890.2|6889.2|6887.2|75
1618252200000|2021-04-12 18:30:00|6891.9|6889.9|6889.9|6887.9|6891.9|6889.9|6889.7|6887.7|40
1618252500000|2021-04-12 18:35:00|6890.2|6888.2|6889.4|6887.4|6891.2|6889.2|6889.4|6887.4|55
1618252800000|2021-04-12 18:40:00|6889.2|6887.2|6888.9|6886.9|6889.7|6887.7|6887.2|6885.2|99
1618253100000|2021-04-12 18:45:00|6888.7|6886.7|6888.7|6886.7|6889.4|6887.4|6888.2|6886.2|32
1618253400000|2021-04-12 18:50:00|6888.2|6886.2|6888.4|6886.4|6889.2|6887.2|6887.4|6885.4|59
1618253700000|2021-04-12 18:55:00|6888.7|6886.7|6888.9|6886.9|6889.4|6887.4|6887.7|6885.7|50
1618254000000|2021-04-12 19:00:00|6889.2|6887.2|6888.4|6886.4|6889.7|6887.7|6887.7|6885.7|93
1618254300000|2021-04-12 19:05:00|6888.7|6886.7|6889.7|6887.7|6890.4|6888.4|6888.7|6886.7|44
1618254600000|2021-04-12 19:10:00|6889.4|6887.4|6888.2|6886.2|6889.7|6887.7|6888.2|6886.2|40
1618254900000|2021-04-12 19:15:00|6887.9|6885.9|6888.2|6886.2|6888.4|6886.4|6886.7|6884.7|72
1618255200000|2021-04-12 19:20:00|6888.4|6886.4|6892.2|6890.2|6892.2|6890.2|6888.4|6886.4|79
1618255500000|2021-04-12 19:25:00|6892.7|6890.7|6890.9|6888.9|6892.7|6890.7|6890.7|6888.7|34
1618255800000|2021-04-12 19:30:00|6890.7|6888.7|6890.2|6888.2|6891.4|6889.4|6889.9|6887.9|68
1618256100000|2021-04-12 19:35:00|6889.9|6887.9|6891.4|6889.4|6891.9|6889.9|6889.7|6887.7|77
1618256400000|2021-04-12 19:40:00|6891.2|6889.2|6892.9|6890.9|6892.9|6890.9|6890.7|6888.7|70
1618256700000|2021-04-12 19:45:00|6893.2|6891.2|6891.7|6889.7|6893.9|6891.9|6891.4|6889.4|215
1618257000000|2021-04-12 19:50:00|6891.9|6889.9|6895.9|6893.9|6896.4|6894.4|6891.7|6889.7|157
1618257300000|2021-04-12 19:55:00|6896.2|6894.2|6899.9|6895.9|6900.9|6898.9|6894.2|6892.2|889
1618257600000|2021-04-12 20:00:00|6899.6|6895.6|6896.8|6892.8|6902.9|6898.9|6896.8|6892.8|0
1618257900000|2021-04-12 20:05:00|6897.1|6893.1|6898.2|6894.2|6898.8|6894.8|6896.8|6892.8|0
1618258200000|2021-04-12 20:10:00|6897.8|6893.8|6898.3|6894.3|6898.4|6894.4|6896.5|6892.5|0
1618258500000|2021-04-12 20:15:00|6898.4|6894.4|6897.8|6893.8|6898.4|6894.4|6897.8|6893.8|0
1618258800000|2021-04-12 20:20:00|6897.9|6893.9|6898|6894|6898.2|6894.2|6897.5|6893.5|0
1618259100000|2021-04-12 20:25:00|6898.1|6894.1|6899.4|6895.4|6899.4|6895.4|6898|6894|0
1618259400000|2021-04-12 20:30:00|6898.8|6894.8|6899.9|6895.9|6900.2|6896.2|6898.8|6894.8|0
1618259700000|2021-04-12 20:35:00|6900.2|6896.2|6901.2|6897.2|6901.2|6897.2|6899.9|6895.9|0
1618260000000|2021-04-12 20:40:00|6900.9|6896.9|6900.9|6896.9|6901.6|6897.6|6899.5|6895.5|0
1618260300000|2021-04-12 20:45:00|6901.2|6897.2|6900.4|6896.4|6901.6|6897.6|6900.4|6896.4|0
1618260600000|2021-04-12 20:50:00|6900.1|6896.1|6901.3|6897.3|6902.1|6898.1|6900.1|6896.1|0
1618260900000|2021-04-12 20:55:00|6901|6897|6900.6|6896.6|6901.3|6897.3|6900.3|6896.3|0
1618261200000|2021-04-12 21:00:00|6900.2|6896.2|6900.3|6896.3|6900.3|6896.3|6900.1|6896.1|0
1618261500000|2021-04-12 21:05:00|6900.2|6896.2|6899.9|6895.9|6900.3|6896.3|6899.7|6895.7|0
1618261800000|2021-04-12 21:10:00|6900|6896|6899.7|6895.7|6900.2|6896.2|6899.7|6895.7|0
1618262100000|2021-04-12 21:15:00|6899.6|6895.6|6899.3|6895.3|6899.6|6895.6|6899.3|6895.3|0
1618262400000|2021-04-12 21:20:00|6899.4|6895.4|6899.8|6895.8|6900|6896|6899.3|6895.3|0
1618262700000|2021-04-12 21:25:00|6899.7|6895.7|6899.7|6895.7|6899.7|6895.7|6899.6|6895.6|0
1618263000000|2021-04-12 21:30:00|6899.8|6895.8|6899.6|6895.6|6899.9|6895.9|6899.6|6895.6|0
1618263300000|2021-04-12 21:35:00|6899.3|6895.3|6899.7|6895.7|6899.8|6895.8|6899.3|6895.3|0
1618263600000|2021-04-12 21:40:00|6899.9|6895.9|6899.9|6895.9|6900|6896|6899.5|6895.5|0
1618263900000|2021-04-12 21:45:00|6900.3|6896.3|6900|6896|6900.3|6896.3|6900|6896|0
1618264200000|2021-04-12 21:50:00|6899.9|6895.9|6900|6896|6900.2|6896.2|6899.9|6895.9|0
1618264500000|2021-04-12 21:55:00|6899.8|6895.8|6900.1|6896.1|6900.3|6896.3|6899.8|6895.8|0
1618264800000|2021-04-12 22:00:00|6900.4|6896.4|6900.5|6896.5|6901|6897|6899.6|6895.6|0
1618265100000|2021-04-12 22:05:00|6900.2|6896.2|6899.7|6895.7|6900.4|6896.4|6898.8|6894.8|0
1618265400000|2021-04-12 22:10:00|6899.3|6895.3|6899.9|6895.9|6900.2|6896.2|6898.7|6894.7|0
1618265700000|2021-04-12 22:15:00|6900|6896|6900.9|6896.9|6901|6897|6899.9|6895.9|0
1618266000000|2021-04-12 22:20:00|6901|6897|6900.2|6896.2|6901.2|6897.2|6900|6896|0
1618266300000|2021-04-12 22:25:00|6899.8|6895.8|6900.1|6896.1|6900.5|6896.5|6899.8|6895.8|0
1618266600000|2021-04-12 22:30:00|6899.8|6895.8|6900.1|6896.1|6900.1|6896.1|6899.8|6895.8|0
1618266900000|2021-04-12 22:35:00|6900|6896|6900.1|6896.1|6900.1|6896.1|6899.8|6895.8|0
1618267200000|2021-04-12 22:40:00|6900.3|6896.3|6900.2|6896.2|6900.8|6896.8|6900.1|6896.1|0
1618267500000|2021-04-12 22:45:00|6899.8|6895.8|6900.5|6896.5|6900.8|6896.8|6899.8|6895.8|0
1618267800000|2021-04-12 22:50:00|6900.8|6896.8|6900.1|6896.1|6900.8|6896.8|6900.1|6896.1|0
1618268100000|2021-04-12 22:55:00|6900|6896|6900.1|6896.1|6900.1|6896.1|6899.8|6895.8|0
1618268400000|2021-04-12 23:00:00|6899.8|6895.8|6898.8|6894.8|6899.8|6895.8|6898.5|6894.5|0
1618268700000|2021-04-12 23:05:00|6899.1|6895.1|6900|6896|6901|6897|6898.8|6894.8|0
1618269000000|2021-04-12 23:10:00|6899.8|6895.8|6899.3|6895.3|6900|6896|6899.3|6895.3|0
1618269300000|2021-04-12 23:15:00|6899.4|6895.4|6899.9|6895.9|6899.9|6895.9|6899.3|6895.3|0
1618269600000|2021-04-12 23:20:00|6900|6896|6899.7|6895.7|6900|6896|6899.4|6895.4|0
1618269900000|2021-04-12 23:25:00|6899.3|6895.3|6900|6896|6900|6896|6899|6895|0
1618270200000|2021-04-12 23:30:00|6900.3|6896.3|6901.6|6897.6|6902.6|6898.6|6900|6896|0
1618270500000|2021-04-12 23:35:00|6902|6898|6901.6|6897.6|6902.3|6898.3|6901.6|6897.6|0
1618270800000|2021-04-12 23:40:00|6902|6898|6902.7|6898.7|6902.8|6898.8|6902|6898|0
1618271100000|2021-04-12 23:45:00|6903|6899|6902|6898|6904.3|6900.3|6901.3|6897.3|0
1618271400000|2021-04-12 23:50:00|6901.7|6897.7|6900.3|6896.3|6901.7|6897.7|6900.3|6896.3|0
1618271700000|2021-04-12 23:55:00|6900.7|6896.7|6899.7|6895.7|6900.7|6896.7|6899.3|6895.3|0
1618272000000|2021-04-13 00:00:00|6895.9|6892.9|6895.2|6892.2|6897.7|6894.7|6894.4|6891.4|47
1618272300000|2021-04-13 00:05:00|6894.7|6891.7|6894.2|6891.2|6894.7|6891.7|6893.4|6890.4|11
1618272600000|2021-04-13 00:10:00|6894.4|6891.4|6896.7|6893.7|6898.9|6895.9|6894.2|6891.2|44
1618272900000|2021-04-13 00:15:00|6896.9|6893.9|6894.7|6891.7|6899.4|6896.4|6894.7|6891.7|28
1618273200000|2021-04-13 00:20:00|6894.4|6891.4|6892.9|6889.9|6895.7|6892.7|6892.9|6889.9|34
1618273500000|2021-04-13 00:25:00|6892.7|6889.7|6895.2|6892.2|6895.4|6892.4|6892.4|6889.4|15
1618273800000|2021-04-13 00:30:00|6894.9|6891.9|6896.4|6893.4|6897.2|6894.2|6894.7|6891.7|12
1618274100000|2021-04-13 00:35:00|6896.7|6893.7|6896.7|6893.7|6897.2|6894.2|6896.4|6893.4|5
1618274400000|2021-04-13 00:40:00|6896.9|6893.9|6895.7|6892.7|6897.2|6894.2|6895.4|6892.4|6
1618274700000|2021-04-13 00:45:00|6895.9|6892.9|6893.2|6890.2|6895.9|6892.9|6892.7|6889.7|41
1618275000000|2021-04-13 00:50:00|6892.9|6889.9|6892.9|6889.9|6893.7|6890.7|6892.2|6889.2|43
1618275300000|2021-04-13 00:55:00|6893.2|6890.2|6894.7|6891.7|6894.7|6891.7|6891.9|6888.9|9
1618275600000|2021-04-13 01:00:00|6894.4|6891.4|6896.4|6893.4|6898.2|6895.2|6894.4|6891.4|20
1618275900000|2021-04-13 01:05:00|6896.7|6893.7|6893.9|6890.9|6896.7|6893.7|6892.9|6889.9|17
1618276200000|2021-04-13 01:10:00|6894.2|6891.2|6892.7|6889.7|6894.9|6891.9|6892.2|6889.2|21
1618276500000|2021-04-13 01:15:00|6893.4|6890.4|6892.4|6889.4|6894.4|6891.4|6891.7|6888.7|23
1618276800000|2021-04-13 01:20:00|6892.7|6889.7|6893.4|6890.4|6895.2|6892.2|6891.4|6888.4|19
1618277100000|2021-04-13 01:25:00|6893.2|6890.2|6897.9|6894.9|6897.9|6894.9|6893.2|6890.2|16
1618277400000|2021-04-13 01:30:00|6898.2|6895.2|6896.4|6893.4|6898.7|6895.7|6896.4|6893.4|21
1618277700000|2021-04-13 01:35:00|6896.7|6893.7|6896.2|6893.2|6897.2|6894.2|6894.7|6891.7|10
1618278000000|2021-04-13 01:40:00|6896.4|6893.4|6896.7|6893.7|6898.2|6895.2|6896.2|6893.2|20
1618278300000|2021-04-13 01:45:00|6896.9|6893.9|6897.7|6894.7|6898.2|6895.2|6896.4|6893.4|11
1618278600000|2021-04-13 01:50:00|6897.9|6894.9|6896.9|6893.9|6898.9|6895.9|6896.7|6893.7|21
1618278900000|2021-04-13 01:55:00|6896.7|6893.7|6894.9|6891.9|6897.2|6894.2|6894.7|6891.7|40
1618279200000|2021-04-13 02:00:00|6895.2|6892.2|6896.2|6893.2|6897.4|6894.4|6894.7|6891.7|19
1618279500000|2021-04-13 02:05:00|6896.4|6893.4|6897.7|6894.7|6898.2|6895.2|6896.4|6893.4|6
1618279800000|2021-04-13 02:10:00|6897.9|6894.9|6897.4|6894.4|6898.2|6895.2|6895.7|6892.7|7
1618280100000|2021-04-13 02:15:00|6897.7|6894.7|6897.9|6894.9|6898.7|6895.7|6897.7|6894.7|15
1618280400000|2021-04-13 02:20:00|6898.2|6895.2|6898.2|6895.2|6899.4|6896.4|6897.9|6894.9|14
1618280700000|2021-04-13 02:25:00|6898.4|6895.4|6898.9|6895.9|6899.2|6896.2|6897.2|6894.2|11
1618281000000|2021-04-13 02:30:00|6899.2|6896.2|6900.2|6897.2|6901.2|6898.2|6899.2|6896.2|30
1618281300000|2021-04-13 02:35:00|6900.4|6897.4|6897.9|6894.9|6900.9|6897.9|6897.2|6894.2|34
1618281600000|2021-04-13 02:40:00|6898.2|6895.2|6898.4|6895.4|6899.4|6896.4|6898.2|6895.2|8
1618281900000|2021-04-13 02:45:00|6898.7|6895.7|6899.9|6896.9|6900.2|6897.2|6898.4|6895.4|5
1618282200000|2021-04-13 02:50:00|6900.4|6897.4|6899.7|6896.7|6901.2|6898.2|6899.4|6896.4|31
1618282500000|2021-04-13 02:55:00|6899.4|6896.4|6900.4|6897.4|6901.2|6898.2|6899.4|6896.4|15
1618282800000|2021-04-13 03:00:00|6900.7|6897.7|6902.2|6899.2|6902.4|6899.4|6900.7|6897.7|23
1618283100000|2021-04-13 03:05:00|6901.9|6898.9|6902.2|6899.2|6902.4|6899.4|6901.9|6898.9|1
1618283400000|2021-04-13 03:10:00|6902.4|6899.4|6901.7|6898.7|6902.7|6899.7|6901.2|6898.2|6
1618283700000|2021-04-13 03:15:00|6901.9|6898.9|6902.2|6899.2|6902.2|6899.2|6901.4|6898.4|4
1618284000000|2021-04-13 03:20:00|6901.9|6898.9|6899.2|6896.2|6902.2|6899.2|6898.9|6895.9|3
1618284300000|2021-04-13 03:25:00|6899.4|6896.4|6899.9|6896.9|6900.7|6897.7|6898.9|6895.9|5
1618284600000|2021-04-13 03:30:00|6899.7|6896.7|6901.4|6898.4|6901.4|6898.4|6899.7|6896.7|3
1618284900000|2021-04-13 03:35:00|6901.2|6898.2|6901.2|6898.2|6901.4|6898.4|6900.7|6897.7|1
1618285200000|2021-04-13 03:40:00|6900.9|6897.9|6900.7|6897.7|6901.2|6898.2|6900.2|6897.2|8
1618285500000|2021-04-13 03:45:00|6900.4|6897.4|6899.7|6896.7|6900.7|6897.7|6899.7|6896.7|2
1618285800000|2021-04-13 03:50:00|6899.4|6896.4|6896.9|6893.9|6899.4|6896.4|6896.9|6893.9|26
1618286100000|2021-04-13 03:55:00|6896.7|6893.7|6896.4|6893.4|6897.7|6894.7|6896.2|6893.2|9
1618286400000|2021-04-13 04:00:00|6896.7|6893.7|6895.9|6892.9|6896.7|6893.7|6895.2|6892.2|10
1618286700000|2021-04-13 04:05:00|6895.7|6892.7|6895.7|6892.7|6896.2|6893.2|6895.2|6892.2|1
1618287000000|2021-04-13 04:10:00|6895.4|6892.4|6896.7|6893.7|6897.2|6894.2|6895.2|6892.2|12
1618287300000|2021-04-13 04:15:00|6896.4|6893.4|6896.9|6893.9|6897.2|6894.2|6896.4|6893.4|8
1618287600000|2021-04-13 04:20:00|6896.7|6893.7|6896.7|6893.7|6897.4|6894.4|6896.4|6893.4|3
1618287900000|2021-04-13 04:25:00|6896.4|6893.4|6896.2|6893.2|6896.4|6893.4|6895.4|6892.4|1
1618288200000|2021-04-13 04:30:00|6895.9|6892.9|6892.9|6889.9|6896.2|6893.2|6892.7|6889.7|8
1618288500000|2021-04-13 04:35:00|6893.2|6890.2|6894.9|6891.9|6895.2|6892.2|6892.9|6889.9|0
1618288800000|2021-04-13 04:40:00|6894.7|6891.7|6894.7|6891.7|6895.2|6892.2|6894.7|6891.7|0
1618289100000|2021-04-13 04:45:00|6893.9|6890.9|6891.7|6888.7|6894.9|6891.9|6891.2|6888.2|28
1618289400000|2021-04-13 04:50:00|6891.9|6888.9|6892.4|6889.4|6892.4|6889.4|6890.9|6887.9|20
1618289700000|2021-04-13 04:55:00|6892.7|6889.7|6894.9|6891.9|6895.2|6892.2|6892.7|6889.7|19
1618290000000|2021-04-13 05:00:00|6895.2|6892.2|6888.7|6885.7|6895.2|6892.2|6888.7|6885.7|56
1618290300000|2021-04-13 05:05:00|6888.4|6885.4|6888.2|6885.2|6889.2|6886.2|6887.7|6884.7|65
1618290600000|2021-04-13 05:10:00|6888.7|6885.7|6889.4|6886.4|6892.2|6889.2|6888.2|6885.2|43
1618290900000|2021-04-13 05:15:00|6889.2|6886.2|6886.2|6883.2|6889.4|6886.4|6885.9|6882.9|33
1618291200000|2021-04-13 05:20:00|6885.9|6882.9|6885.2|6882.2|6886.2|6883.2|6884.4|6881.4|35
1618291500000|2021-04-13 05:25:00|6884.9|6881.9|6888.9|6885.9|6889.2|6886.2|6884.7|6881.7|20
1618291800000|2021-04-13 05:30:00|6888.7|6885.7|6887.4|6884.4|6889.9|6886.9|6886.7|6883.7|28
1618292100000|2021-04-13 05:35:00|6887.2|6884.2|6887.2|6884.2|6887.4|6884.4|6884.9|6881.9|31
1618292400000|2021-04-13 05:40:00|6887.4|6884.4|6888.2|6885.2|6888.9|6885.9|6886.9|6883.9|22
1618292700000|2021-04-13 05:45:00|6888.4|6885.4|6888.9|6885.9|6889.2|6886.2|6887.2|6884.2|19
1618293000000|2021-04-13 05:50:00|6889.2|6886.2|6886.9|6883.9|6889.2|6886.2|6886.7|6883.7|19
1618293300000|2021-04-13 05:55:00|6886.7|6883.7|6886.9|6883.9|6887.4|6884.4|6885.9|6882.9|20
1618293600000|2021-04-13 06:00:00|6887.2|6884.2|6880.7|6878.7|6887.7|6885.7|6880.7|6878.7|188
1618293900000|2021-04-13 06:05:00|6880.4|6878.4|6878.2|6876.2|6882.7|6880.7|6878.2|6876.2|192
1618294200000|2021-04-13 06:10:00|6878.4|6876.4|6879.4|6877.4|6880.4|6878.4|6876.2|6874.2|162
1618294500000|2021-04-13 06:15:00|6879.2|6877.2|6879.2|6877.2|6880.2|6878.2|6878.7|6876.7|64
1618294800000|2021-04-13 06:20:00|6878.9|6876.9|6875.9|6873.9|6879.7|6877.7|6875.9|6873.9|169
1618295100000|2021-04-13 06:25:00|6876.2|6874.2|6878.2|6876.2|6878.2|6876.2|6874.9|6872.9|135
1618295400000|2021-04-13 06:30:00|6877.9|6875.9|6882.2|6880.2|6882.2|6880.2|6876.4|6874.4|107
1618295700000|2021-04-13 06:35:00|6881.9|6879.9|6881.2|6879.2|6882.7|6880.7|6879.9|6877.9|132
1618296000000|2021-04-13 06:40:00|6880.9|6878.9|6880.2|6878.2|6881.2|6879.2|6878.7|6876.7|66
1618296300000|2021-04-13 06:45:00|6879.9|6877.9|6880.7|6878.7|6881.2|6879.2|6878.7|6876.7|62
1618296600000|2021-04-13 06:50:00|6881.2|6879.2|6881.4|6879.4|6882.7|6880.7|6879.7|6877.7|98
1618296900000|2021-04-13 06:55:00|6881.2|6879.2|6881.4|6879.4|6882.4|6880.4|6879.7|6877.7|130
1618297200000|2021-04-13 07:00:00|6881.9|6879.9|6887.7|6886.7|6890.2|6889.2|6879.9|6878.9|1602
1618297500000|2021-04-13 07:05:00|6888.4|6887.4|6885.9|6884.9|6893.4|6892.4|6885.7|6884.7|824
1618297800000|2021-04-13 07:10:00|6886.2|6885.2|6882.7|6881.7|6888.4|6887.4|6881.2|6880.2|704
1618298100000|2021-04-13 07:15:00|6883.2|6882.2|6879.2|6878.2|6884.2|6883.2|6875.7|6874.7|879
1618298400000|2021-04-13 07:20:00|6878.9|6877.9|6885.9|6884.9|6886.9|6885.9|6878.7|6877.7|615
1618298700000|2021-04-13 07:25:00|6886.2|6885.2|6882.2|6881.2|6890.2|6889.2|6881.7|6880.7|600
1618299000000|2021-04-13 07:30:00|6881.9|6880.9|6877.9|6876.9|6882.2|6881.2|6876.9|6875.9|428
1618299300000|2021-04-13 07:35:00|6878.2|6877.2|6879.2|6878.2|6879.7|6878.7|6877.2|6876.2|439
1618299600000|2021-04-13 07:40:00|6879.3|6878.3|6880.8|6879.8|6884.3|6883.3|6878.8|6877.8|391
1618299900000|2021-04-13 07:45:00|6880.5|6879.5|6876|6875|6881.3|6880.3|6874.5|6873.5|429
1618300200000|2021-04-13 07:50:00|6875.8|6874.8|6878.5|6877.5|6878.8|6877.8|6875.3|6874.3|429
1618300500000|2021-04-13 07:55:00|6878.8|6877.8|6889.3|6888.3|6889.5|6888.5|6878.8|6877.8|565
1618300800000|2021-04-13 08:00:00|6889.5|6888.5|6885.8|6884.8|6890.8|6889.8|6884.5|6883.5|534
1618301100000|2021-04-13 08:05:00|6886|6885|6885.3|6884.3|6887.8|6886.8|6884.8|6883.8|454
1618301400000|2021-04-13 08:10:00|6885|6884|6885.8|6884.8|6886.3|6885.3|6881.5|6880.5|653
1618301700000|2021-04-13 08:15:00|6886|6885|6888|6887|6888.3|6887.3|6882.3|6881.3|548
1618302000000|2021-04-13 08:20:00|6888.3|6887.3|6892.5|6891.5|6892.8|6891.8|6887.3|6886.3|345
1618302300000|2021-04-13 08:25:00|6892.8|6891.8|6896.5|6895.5|6896.5|6895.5|6891.5|6890.5|527
1618302600000|2021-04-13 08:30:00|6896.3|6895.3|6889|6888|6896.5|6895.5|6888.8|6887.8|317
1618302900000|2021-04-13 08:35:00|6889.3|6888.3|6887|6886|6889.3|6888.3|6884.8|6883.8|501
1618303200000|2021-04-13 08:40:00|6886.8|6885.8|6888.5|6887.5|6888.8|6887.8|6886.3|6885.3|237
1618303500000|2021-04-13 08:45:00|6888.3|6887.3|6889.5|6888.5|6892.3|6891.3|6886.3|6885.3|275
1618303800000|2021-04-13 08:50:00|6889.8|6888.8|6887.3|6886.3|6889.8|6888.8|6886.5|6885.5|178
1618304100000|2021-04-13 08:55:00|6887|6886|6883.8|6882.8|6887.8|6886.8|6883.5|6882.5|317
1618304400000|2021-04-13 09:00:00|6883.3|6882.3|6883|6882|6885.3|6884.3|6882.8|6881.8|345
1618304700000|2021-04-13 09:05:00|6883.3|6882.3|6881.3|6880.3|6883.5|6882.5|6880.3|6879.3|223
1618305000000|2021-04-13 09:10:00|6881.5|6880.5|6881.8|6880.8|6882.3|6881.3|6879.3|6878.3|438
1618305300000|2021-04-13 09:15:00|6881.5|6880.5|6885.3|6884.3|6885.8|6884.8|6881.3|6880.3|246
1618305600000|2021-04-13 09:20:00|6885.5|6884.5|6885.3|6884.3|6886.8|6885.8|6884|6883|177
1618305900000|2021-04-13 09:25:00|6885|6884|6884.5|6883.5|6885.5|6884.5|6883|6882|171
1618306200000|2021-04-13 09:30:00|6884.8|6883.8|6884.5|6883.5|6884.8|6883.8|6881.5|6880.5|211
1618306500000|2021-04-13 09:35:00|6884.3|6883.3|6886.5|6885.5|6886.5|6885.5|6882.8|6881.8|228
1618306800000|2021-04-13 09:40:00|6886.3|6885.3|6885.3|6884.3|6888.3|6887.3|6885|6884|332
1618307100000|2021-04-13 09:45:00|6885|6884|6884.3|6883.3|6886.8|6885.8|6883.8|6882.8|347
1618307400000|2021-04-13 09:50:00|6884.5|6883.5|6885|6884|6885.8|6884.8|6883.8|6882.8|262
1618307700000|2021-04-13 09:55:00|6884.8|6883.8|6883.8|6882.8|6887.3|6886.3|6883.5|6882.5|435
1618308000000|2021-04-13 10:00:00|6884|6883|6881|6880|6885.3|6884.3|6880.3|6879.3|526
1618308300000|2021-04-13 10:05:00|6881.3|6880.3|6879.3|6878.3|6882.8|6881.8|6878.3|6877.3|244
1618308600000|2021-04-13 10:10:00|6879.5|6878.5|6879.3|6878.3|6881.8|6880.8|6878.8|6877.8|250
1618308900000|2021-04-13 10:15:00|6878.8|6877.8|6881.3|6880.3|6881.8|6880.8|6878.5|6877.5|247
1618309200000|2021-04-13 10:20:00|6881|6880|6886|6885|6887.3|6886.3|6880.8|6879.8|305
1618309500000|2021-04-13 10:25:00|6885.8|6884.8|6888.3|6887.3|6888.3|6887.3|6885.3|6884.3|122
1618309800000|2021-04-13 10:30:00|6888.5|6887.5|6886.8|6885.8|6891.8|6890.8|6886|6885|350
1618310100000|2021-04-13 10:35:00|6886.5|6885.5|6884.5|6883.5|6886.8|6885.8|6883.8|6882.8|123
1618310400000|2021-04-13 10:40:00|6884.8|6883.8|6882.5|6881.5|6884.8|6883.8|6882.3|6881.3|205
1618310700000|2021-04-13 10:45:00|6882.3|6881.3|6882.5|6881.5|6883.8|6882.8|6881.3|6880.3|222
1618311000000|2021-04-13 10:50:00|6882.8|6881.8|6882.5|6881.5|6883.3|6882.3|6881.3|6880.3|101
1618311300000|2021-04-13 10:55:00|6882.3|6881.3|6879.5|6878.5|6884.3|6883.3|6878|6877|458
1618311600000|2021-04-13 11:00:00|6879|6878|6859.8|6858.8|6880.8|6879.8|6858.3|6857.3|1413
1618311900000|2021-04-13 11:05:00|6859.5|6858.5|6881.5|6880.5|6882.5|6881.5|6859.5|6858.5|955
1618312200000|2021-04-13 11:10:00|6881.3|6880.3|6881|6880|6884.5|6883.5|6879|6878|491
1618312500000|2021-04-13 11:15:00|6880.8|6879.8|6876|6875|6881.3|6880.3|6874.5|6873.5|631
1618312800000|2021-04-13 11:20:00|6876.3|6875.3|6876.5|6875.5|6878.8|6877.8|6875.3|6874.3|283
1618313100000|2021-04-13 11:25:00|6876.3|6875.3|6873.8|6872.8|6876.5|6875.5|6872.8|6871.8|302
1618313400000|2021-04-13 11:30:00|6874|6873|6877|6876|6877.3|6876.3|6872.5|6871.5|207
1618313700000|2021-04-13 11:35:00|6876.8|6875.8|6879|6878|6880.8|6879.8|6876.5|6875.5|249
1618314000000|2021-04-13 11:40:00|6879.1|6878.1|6880.4|6879.4|6881.4|6880.4|6879.1|6878.1|216
1618314300000|2021-04-13 11:45:00|6880.1|6879.1|6879.9|6878.9|6880.9|6879.9|6875.6|6874.6|436
1618314600000|2021-04-13 11:50:00|6880.1|6879.1|6877.6|6876.6|6880.4|6879.4|6877.1|6876.1|157
1618314900000|2021-04-13 11:55:00|6877.4|6876.4|6873.4|6872.4|6877.4|6876.4|6873.1|6872.1|179
1618315200000|2021-04-13 12:00:00|6873.6|6872.6|6879.4|6878.4|6879.6|6878.6|6872.9|6871.9|309
1618315500000|2021-04-13 12:05:00|6879.1|6878.1|6878.9|6877.9|6880.1|6879.1|6877.1|6876.1|232
1618315800000|2021-04-13 12:10:00|6878.6|6877.6|6879.1|6878.1|6880.6|6879.6|6876.9|6875.9|248
1618316100000|2021-04-13 12:15:00|6879.4|6878.4|6877.9|6876.9|6880.1|6879.1|6876.4|6875.4|209
1618316400000|2021-04-13 12:20:00|6878.9|6877.9|6879.4|6878.4|6879.4|6878.4|6875.9|6874.9|347
1618316700000|2021-04-13 12:25:00|6879.1|6878.1|6876.6|6875.6|6879.9|6878.9|6876.1|6875.1|226
1618317000000|2021-04-13 12:30:00|6876.4|6875.4|6879.4|6878.4|6880.4|6879.4|6873.4|6872.4|864
1618317300000|2021-04-13 12:35:00|6879.1|6878.1|6881.9|6880.9|6884.6|6883.6|6878.1|6877.1|767
1618317600000|2021-04-13 12:40:00|6881.1|6880.1|6882.1|6881.1|6884.4|6883.4|6880.4|6879.4|445
1618317900000|2021-04-13 12:45:00|6881.9|6880.9|6882.4|6881.4|6883.9|6882.9|6880.1|6879.1|253
1618318200000|2021-04-13 12:50:00|6882.6|6881.6|6885.1|6884.1|6885.6|6884.6|6881.9|6880.9|227
1618318500000|2021-04-13 12:55:00|6884.9|6883.9|6887.4|6886.4|6887.9|6886.9|6883.9|6882.9|332
1618318800000|2021-04-13 13:00:00|6887.6|6886.6|6886.6|6885.6|6889.1|6888.1|6885.4|6884.4|332
1618319100000|2021-04-13 13:05:00|6886.1|6885.1|6887.4|6886.4|6890.1|6889.1|6884.1|6883.1|580
1618319400000|2021-04-13 13:10:00|6887.6|6886.6|6887.6|6886.6|6888.9|6887.9|6886.4|6885.4|403
1618319700000|2021-04-13 13:15:00|6887.9|6886.9|6886.4|6885.4|6888.4|6887.4|6883.9|6882.9|297
1618320000000|2021-04-13 13:20:00|6886.6|6885.6|6881.9|6880.9|6887.4|6886.4|6881.9|6880.9|288
1618320300000|2021-04-13 13:25:00|6881.6|6880.6|6883.1|6882.1|6883.4|6882.4|6881.4|6880.4|247
1618320600000|2021-04-13 13:30:00|6883.4|6882.4|6879.1|6878.1|6883.6|6882.6|6877.6|6876.6|820
1618320900000|2021-04-13 13:35:00|6879.6|6878.6|6876.4|6875.4|6881.9|6880.9|6876.4|6875.4|707
1618321200000|2021-04-13 13:40:00|6876.1|6875.1|6875.1|6874.1|6878.1|6877.1|6874.4|6873.4|762
1618321500000|2021-04-13 13:45:00|6874.9|6873.9|6874.9|6873.9|6875.9|6874.9|6872.4|6871.4|410
1618321800000|2021-04-13 13:50:00|6874.6|6873.6|6881.1|6880.1|6881.9|6880.9|6874.4|6873.4|915
1618322100000|2021-04-13 13:55:00|6880.9|6879.9|6882.9|6881.9|6885.6|6884.6|6880.9|6879.9|773
1618322400000|2021-04-13 14:00:00|6883.4|6882.4|6888.9|6887.9|6892.4|6891.4|6882.9|6881.9|736
1618322700000|2021-04-13 14:05:00|6888.6|6887.6|6888.9|6887.9|6890.9|6889.9|6886.9|6885.9|358
1618323000000|2021-04-13 14:10:00|6889.1|6888.1|6889.6|6888.6|6890.1|6889.1|6887.6|6886.6|342
1618323300000|2021-04-13 14:15:00|6889.3|6888.3|6890.1|6889.1|6890.6|6889.6|6887.6|6886.6|371
1618323600000|2021-04-13 14:20:00|6890.3|6889.3|6894.3|6893.3|6895.1|6894.1|6890.1|6889.1|627
1618323900000|2021-04-13 14:25:00|6894.1|6893.1|6891.6|6890.6|6895.6|6894.6|6890.1|6889.1|871
1618324200000|2021-04-13 14:30:00|6891.8|6890.8|6889.3|6888.3|6892.1|6891.1|6886.6|6885.6|608
1618324500000|2021-04-13 14:35:00|6889.1|6888.1|6884.6|6883.6|6892.6|6891.6|6884.6|6883.6|490
1618324800000|2021-04-13 14:40:00|6885.1|6884.1|6887.6|6886.6|6890.1|6889.1|6884.8|6883.8|421
1618325100000|2021-04-13 14:45:00|6887.8|6886.8|6884.1|6883.1|6889.1|6888.1|6884.1|6883.1|469
1618325400000|2021-04-13 14:50:00|6883.8|6882.8|6883.8|6882.8|6885.1|6884.1|6881.1|6880.1|429
1618325700000|2021-04-13 14:55:00|6884.1|6883.1|6885.8|6884.8|6885.8|6884.8|6882.6|6881.6|211
1618326000000|2021-04-13 15:00:00|6885.6|6884.6|6887.3|6886.3|6889.8|6888.8|6885.6|6884.6|826
1618326300000|2021-04-13 15:05:00|6887.6|6886.6|6891.6|6890.6|6892.6|6891.6|6887.3|6886.3|420
1618326600000|2021-04-13 15:10:00|6891.3|6890.3|6890.6|6889.6|6893.1|6892.1|6888.6|6887.6|749
1618326900000|2021-04-13 15:15:00|6891.1|6890.1|6889.1|6888.1|6891.1|6890.1|6888.6|6887.6|662
1618327200000|2021-04-13 15:20:00|6888.8|6887.8|6888.6|6887.6|6890.1|6889.1|6887.1|6886.1|615
1618327500000|2021-04-13 15:25:00|6888.1|6887.1|6896.1|6894.1|6896.1|6894.1|6887.3|6886.3|1678
1618327800000|2021-04-13 15:30:00|6895.8|6893.8|6891.1|6889.1|6896.3|6894.3|6888.1|6886.1|3322
1618328100000|2021-04-13 15:35:00|6891.6|6889.6|6888.8|6886.8|6893.8|6891.8|6888.6|6886.6|949
1618328400000|2021-04-13 15:40:00|6888.6|6886.6|6888.6|6886.6|6889.6|6887.6|6885.1|6883.1|686
1618328700000|2021-04-13 15:45:00|6888.8|6886.8|6889.1|6887.1|6893.6|6891.6|6888.6|6886.6|1069
1618329000000|2021-04-13 15:50:00|6889.3|6887.3|6894.1|6892.1|6894.6|6892.6|6888.8|6886.8|427
1618329300000|2021-04-13 15:55:00|6893.8|6891.8|6891.1|6889.1|6894.3|6892.3|6890.1|6888.1|362
1618329600000|2021-04-13 16:00:00|6891.3|6889.3|6892.1|6890.1|6892.3|6890.3|6888.6|6886.6|511
1618329900000|2021-04-13 16:05:00|6891.8|6889.8|6889.1|6887.1|6892.1|6890.1|6888.8|6886.8|226
1618330200000|2021-04-13 16:10:00|6889.3|6887.3|6889.1|6887.1|6891.1|6889.1|6888.1|6886.1|145
1618330500000|2021-04-13 16:15:00|6889.3|6887.3|6891.6|6889.6|6891.6|6889.6|6888.6|6886.6|57
1618330800000|2021-04-13 16:20:00|6891.8|6889.8|6887.1|6885.1|6892.3|6890.3|6887.1|6885.1|138
1618331100000|2021-04-13 16:25:00|6887.3|6885.3|6887.8|6885.8|6888.6|6886.6|6886.1|6884.1|177
1618331400000|2021-04-13 16:30:00|6888.3|6886.3|6890.6|6888.6|6891.1|6889.1|6888.3|6886.3|177
1618331700000|2021-04-13 16:35:00|6890.3|6888.3|6888.6|6886.6|6891.3|6889.3|6888.1|6886.1|72
1618332000000|2021-04-13 16:40:00|6888.3|6886.3|6892.6|6890.6|6892.6|6890.6|6887.6|6885.6|186
1618332300000|2021-04-13 16:45:00|6892.3|6890.3|6889.1|6887.1|6892.6|6890.6|6887.8|6885.8|62
1618332600000|2021-04-13 16:50:00|6888.8|6886.8|6890.6|6888.6|6890.6|6888.6|6888.1|6886.1|179
1618332900000|2021-04-13 16:55:00|6890.1|6888.1|6886.6|6884.6|6890.1|6888.1|6886.6|6884.6|130
1618333200000|2021-04-13 17:00:00|6886.8|6884.8|6890.6|6888.6|6891.1|6889.1|6886.8|6884.8|182
1618333500000|2021-04-13 17:05:00|6890.8|6888.8|6889.3|6887.3|6891.8|6889.8|6886.1|6884.1|105
1618333800000|2021-04-13 17:10:00|6889.6|6887.6|6892.1|6890.1|6892.1|6890.1|6888.1|6886.1|95
1618334100000|2021-04-13 17:15:00|6891.8|6889.8|6893.1|6891.1|6893.1|6891.1|6890.3|6888.3|79
1618334400000|2021-04-13 17:20:00|6893.3|6891.3|6891.3|6889.3|6893.6|6891.6|6889.8|6887.8|39
1618334700000|2021-04-13 17:25:00|6891.1|6889.1|6892.1|6890.1|6892.6|6890.6|6891.1|6889.1|25
1618335000000|2021-04-13 17:30:00|6891.8|6889.8|6892.3|6890.3|6892.6|6890.6|6891.8|6889.8|22
1618335300000|2021-04-13 17:35:00|6892.6|6890.6|6892.1|6890.1|6892.6|6890.6|6890.8|6888.8|44
1618335600000|2021-04-13 17:40:00|6891.8|6889.8|6894.1|6892.1|6894.1|6892.1|6891.8|6889.8|70
1618335900000|2021-04-13 17:45:00|6893.8|6891.8|6892.6|6890.6|6894.1|6892.1|6890.8|6888.8|84
1618336200000|2021-04-13 17:50:00|6892.3|6890.3|6892.6|6890.6|6893.1|6891.1|6892.1|6890.1|54
1618336500000|2021-04-13 17:55:00|6892.3|6890.3|6893.1|6891.1|6894.1|6892.1|6892.3|6890.3|45
1618336800000|2021-04-13 18:00:00|6893.3|6891.3|6894.8|6892.8|6895.6|6893.6|6893.1|6891.1|73
1618337100000|2021-04-13 18:05:00|6895.1|6893.1|6892.1|6890.1|6895.6|6893.6|6891.6|6889.6|37
1618337400000|2021-04-13 18:10:00|6892.3|6890.3|6894.8|6892.8|6894.8|6892.8|6892.1|6890.1|50
1618337700000|2021-04-13 18:15:00|6894.6|6892.6|6897.1|6895.1|6897.6|6895.6|6894.6|6892.6|106
1618338000000|2021-04-13 18:20:00|6897.3|6895.3|6898.1|6896.1|6898.6|6896.6|6897.1|6895.1|55
1618338300000|2021-04-13 18:25:00|6897.8|6895.8|6897.6|6895.6|6898.1|6896.1|6897.1|6895.1|44
1618338600000|2021-04-13 18:30:00|6897.8|6895.8|6896.8|6894.8|6898.1|6896.1|6896.8|6894.8|75
1618338900000|2021-04-13 18:35:00|6897.1|6895.1|6894.6|6892.6|6897.3|6895.3|6894.1|6892.1|64
1618339200000|2021-04-13 18:40:00|6894.8|6892.8|6895.1|6893.1|6896.1|6894.1|6894.1|6892.1|57
1618339500000|2021-04-13 18:45:00|6894.8|6892.8|6895.6|6893.6|6896.1|6894.1|6894.6|6892.6|46
1618339800000|2021-04-13 18:50:00|6895.3|6893.3|6895.1|6893.1|6895.6|6893.6|6894.1|6892.1|27
1618340100000|2021-04-13 18:55:00|6895.6|6893.6|6895.3|6893.3|6897.1|6895.1|6894.8|6892.8|78
1618340400000|2021-04-13 19:00:00|6895.6|6893.6|6897.1|6895.1|6897.8|6895.8|6895.1|6893.1|56
1618340700000|2021-04-13 19:05:00|6896.8|6894.8|6897.8|6895.8|6898.8|6896.8|6896.6|6894.6|37
1618341000000|2021-04-13 19:10:00|6898.1|6896.1|6898.6|6896.6|6899.6|6897.6|6897.8|6895.8|69
1618341300000|2021-04-13 19:15:00|6898.8|6896.8|6898.1|6896.1|6899.6|6897.6|6897.3|6895.3|27
1618341600000|2021-04-13 19:20:00|6897.8|6895.8|6897.6|6895.6|6898.8|6896.8|6897.1|6895.1|48
1618341900000|2021-04-13 19:25:00|6897.8|6895.8|6896.6|6894.6|6897.8|6895.8|6896.3|6894.3|23
1618342200000|2021-04-13 19:30:00|6896.8|6894.8|6895.6|6893.6|6897.6|6895.6|6895.3|6893.3|58
1618342500000|2021-04-13 19:35:00|6895.3|6893.3|6894.8|6892.8|6895.6|6893.6|6894.1|6892.1|80
1618342800000|2021-04-13 19:40:00|6895.1|6893.1|6895.3|6893.3|6896.1|6894.1|6894.1|6892.1|96
1618343100000|2021-04-13 19:45:00|6895.6|6893.6|6898.3|6896.3|6898.8|6896.8|6895.6|6893.6|150
1618343400000|2021-04-13 19:50:00|6898.6|6896.6|6893.8|6891.8|6898.6|6896.6|6891.1|6889.1|208
1618343700000|2021-04-13 19:55:00|6892.8|6890.8|6897.3|6893.3|6897.3|6895.3|6891.6|6889.6|358
1618344000000|2021-04-13 20:00:00|6896.6|6892.6|6897.2|6893.2|6898|6894|6896.3|6892.3|0
1618344300000|2021-04-13 20:05:00|6897.6|6893.6|6898.3|6894.3|6898.3|6894.3|6896.6|6892.6|0
1618344600000|2021-04-13 20:10:00|6897.9|6893.9|6898.9|6894.9|6899.3|6895.3|6897.5|6893.5|0
1618344900000|2021-04-13 20:15:00|6898.4|6894.4|6898.2|6894.2|6898.8|6894.8|6898.2|6894.2|0
1618345200000|2021-04-13 20:20:00|6898.3|6894.3|6898.5|6894.5|6898.9|6894.9|6898.2|6894.2|0
1618345500000|2021-04-13 20:25:00|6898.6|6894.6|6898.4|6894.4|6898.9|6894.9|6898.4|6894.4|0
1618345800000|2021-04-13 20:30:00|6899.2|6895.2|6899.8|6895.8|6900.2|6896.2|6898.6|6894.6|0
1618346100000|2021-04-13 20:35:00|6899.4|6895.4|6898.8|6894.8|6900.1|6896.1|6898.4|6894.4|0
1618346400000|2021-04-13 20:40:00|6898.4|6894.4|6899.1|6895.1|6899.1|6895.1|6898.4|6894.4|0
1618346700000|2021-04-13 20:45:00|6898.7|6894.7|6898|6894|6899.1|6895.1|6897.6|6893.6|0
1618347000000|2021-04-13 20:50:00|6897.6|6893.6|6898.5|6894.5|6898.8|6894.8|6897.6|6893.6|0
1618347300000|2021-04-13 20:55:00|6898.8|6894.8|6898.3|6894.3|6898.8|6894.8|6896.9|6892.9|0
1618347600000|2021-04-13 21:00:00|6898.1|6894.1|6898.3|6894.3|6898.6|6894.6|6898.1|6894.1|0
1618347900000|2021-04-13 21:05:00|6898.2|6894.2|6898.3|6894.3|6898.3|6894.3|6898.1|6894.1|0
1618348200000|2021-04-13 21:10:00|6898.2|6894.2|6898.2|6894.2|6898.3|6894.3|6897.9|6893.9|0
1618348500000|2021-04-13 21:15:00|6898.1|6894.1|6897.8|6893.8|6898.2|6894.2|6897.5|6893.5|0
1618348800000|2021-04-13 21:20:00|6897.9|6893.9|6897.9|6893.9|6898|6894|6897.5|6893.5|0
1618349100000|2021-04-13 21:25:00|6898|6894|6897.8|6893.8|6898|6894|6897.6|6893.6|0
1618349400000|2021-04-13 21:30:00|6897.6|6893.6|6897.4|6893.4|6897.6|6893.6|6897.2|6893.2|0
1618349700000|2021-04-13 21:35:00|6897.7|6893.7|6898.1|6894.1|6898.1|6894.1|6897.2|6893.2|0
1618350000000|2021-04-13 21:40:00|6897.9|6893.9|6897.9|6893.9|6898.1|6894.1|6897.7|6893.7|0
1618350300000|2021-04-13 21:45:00|6898|6894|6897.9|6893.9|6898.1|6894.1|6897.7|6893.7|0
1618350600000|2021-04-13 21:50:00|6898|6894|6898|6894|6898.1|6894.1|6898|6894|0
1618350900000|2021-04-13 21:55:00|6897.9|6893.9|6897.9|6893.9|6898.2|6894.2|6897.7|6893.7|0
1618351200000|2021-04-13 22:00:00|6898.2|6894.2|6897.9|6893.9|6898.8|6894.8|6897.5|6893.5|0
1618351500000|2021-04-13 22:05:00|6897.7|6893.7|6897.9|6893.9|6898.5|6894.5|6896.7|6892.7|0
1618351800000|2021-04-13 22:10:00|6897.5|6893.5|6897.2|6893.2|6898.2|6894.2|6897.2|6893.2|0
1618352100000|2021-04-13 22:15:00|6897.5|6893.5|6897.9|6893.9|6898.2|6894.2|6897.2|6893.2|0
1618352400000|2021-04-13 22:20:00|6898.2|6894.2|6897.2|6893.2|6898.2|6894.2|6897.2|6893.2|0
1618352700000|2021-04-13 22:25:00|6896.9|6892.9|6897.6|6893.6|6897.6|6893.6|6896.6|6892.6|0
1618353000000|2021-04-13 22:30:00|6897.9|6893.9|6897.2|6893.2|6898.2|6894.2|6896.6|6892.6|0
1618353300000|2021-04-13 22:35:00|6897.4|6893.4|6896.6|6892.6|6897.6|6893.6|6896.6|6892.6|0
1618353600000|2021-04-13 22:40:00|6896.9|6892.9|6896.3|6892.3|6897|6893|6895.4|6891.4|0
1618353900000|2021-04-13 22:45:00|6896.4|6892.4|6896.6|6892.6|6896.8|6892.8|6896.3|6892.3|0
1618354200000|2021-04-13 22:50:00|6896.8|6892.8|6897.1|6893.1|6897.1|6893.1|6896.3|6892.3|0
1618354500000|2021-04-13 22:55:00|6897.2|6893.2|6897.4|6893.4|6897.4|6893.4|6897.1|6893.1|0
1618354800000|2021-04-13 23:00:00|6897.5|6893.5|6897.1|6893.1|6897.7|6893.7|6896.4|6892.4|0
1618355100000|2021-04-13 23:05:00|6896.7|6892.7|6896.1|6892.1|6896.7|6892.7|6895.7|6891.7|0
1618355400000|2021-04-13 23:10:00|6895.9|6891.9|6895.1|6891.1|6896.1|6892.1|6895.1|6891.1|0
1618355700000|2021-04-13 23:15:00|6895.4|6891.4|6896.4|6892.4|6896.4|6892.4|6895.1|6891.1|0
1618356000000|2021-04-13 23:20:00|6896.1|6892.1|6896.1|6892.1|6896.8|6892.8|6896.1|6892.1|0
1618356300000|2021-04-13 23:25:00|6896.3|6892.3|6896.4|6892.4|6896.4|6892.4|6895.4|6891.4|0
1618356600000|2021-04-13 23:30:00|6896.1|6892.1|6896.8|6892.8|6897.4|6893.4|6896.1|6892.1|0
1618356900000|2021-04-13 23:35:00|6897.1|6893.1|6897.1|6893.1|6897.4|6893.4|6896.9|6892.9|0
1618357200000|2021-04-13 23:40:00|6896.8|6892.8|6896.6|6892.6|6897.1|6893.1|6896.4|6892.4|0
1618357500000|2021-04-13 23:45:00|6896.4|6892.4|6895.4|6891.4|6896.4|6892.4|6895.1|6891.1|0
1618357800000|2021-04-13 23:50:00|6895.6|6891.6|6896.1|6892.1|6896.4|6892.4|6895.1|6891.1|0
1618358100000|2021-04-13 23:55:00|6895.9|6891.9|6895.4|6891.4|6896.1|6892.1|6895.4|6891.4|0
1618358400000|2021-04-14 00:00:00|6895.8|6891.8|6889.3|6886.3|6895.8|6891.8|6889.1|6886.1|31
1618358700000|2021-04-14 00:05:00|6889.1|6886.1|6889.1|6886.1|6889.1|6886.1|6888.8|6885.8|9
1618359000000|2021-04-14 00:10:00|6888.8|6885.8|6888.1|6885.1|6888.8|6885.8|6888.1|6885.1|12
1618359300000|2021-04-14 00:15:00|6887.8|6884.8|6886.6|6883.6|6888.8|6885.8|6886.1|6883.1|54
1618359600000|2021-04-14 00:20:00|6886.3|6883.3|6885.6|6882.6|6886.3|6883.3|6883.8|6880.8|26
1618359900000|2021-04-14 00:25:00|6885.3|6882.3|6887.6|6884.6|6889.1|6886.1|6885.3|6882.3|15
1618360200000|2021-04-14 00:30:00|6888.6|6885.6|6887.1|6884.1|6890.3|6887.3|6887.1|6884.1|8
1618360500000|2021-04-14 00:35:00|6887.3|6884.3|6889.1|6886.1|6889.1|6886.1|6886.8|6883.8|5
1618360800000|2021-04-14 00:40:00|6890.3|6887.3|6891.3|6888.3|6892.1|6889.1|6890.3|6887.3|1
1618361100000|2021-04-14 00:45:00|6891.6|6888.6|6891.8|6888.8|6892.3|6889.3|6891.1|6888.1|6
1618361400000|2021-04-14 00:50:00|6891.6|6888.6|6888.6|6885.6|6891.6|6888.6|6887.3|6884.3|22
1618361700000|2021-04-14 00:55:00|6888.3|6885.3|6888.3|6885.3|6888.6|6885.6|6887.1|6884.1|7
1618362000000|2021-04-14 01:00:00|6888.6|6885.6|6889.8|6886.8|6890.8|6887.8|6888.3|6885.3|15
1618362300000|2021-04-14 01:05:00|6890.1|6887.1|6890.6|6887.6|6890.8|6887.8|6889.8|6886.8|21
1618362600000|2021-04-14 01:10:00|6890.8|6887.8|6891.8|6888.8|6891.8|6888.8|6890.1|6887.1|17
1618362900000|2021-04-14 01:15:00|6892.1|6889.1|6895.3|6892.3|6895.8|6892.8|6892.1|6889.1|70
1618363200000|2021-04-14 01:20:00|6895.1|6892.1|6894.3|6891.3|6895.8|6892.8|6893.3|6890.3|16
1618363500000|2021-04-14 01:25:00|6894.1|6891.1|6893.8|6890.8|6894.8|6891.8|6893.3|6890.3|2
1618363800000|2021-04-14 01:30:00|6894.1|6891.1|6892.3|6889.3|6894.1|6891.1|6891.8|6888.8|43
1618364100000|2021-04-14 01:35:00|6892.6|6889.6|6893.3|6890.3|6893.3|6890.3|6891.6|6888.6|13
1618364400000|2021-04-14 01:40:00|6893.6|6890.6|6894.1|6891.1|6895.6|6892.6|6893.6|6890.6|11
1618364700000|2021-04-14 01:45:00|6894.3|6891.3|6896.3|6893.3|6897.1|6894.1|6894.3|6891.3|33
1618365000000|2021-04-14 01:50:00|6896.6|6893.6|6899.8|6896.8|6899.8|6896.8|6896.6|6893.6|26
1618365300000|2021-04-14 01:55:00|6899.6|6896.6|6898.8|6895.8|6899.8|6896.8|6898.3|6895.3|28
1618365600000|2021-04-14 02:00:00|6898.6|6895.6|6898.3|6895.3|6899.3|6896.3|6898.1|6895.1|18
1618365900000|2021-04-14 02:05:00|6898.6|6895.6|6898.3|6895.3|6899.8|6896.8|6898.3|6895.3|23
1618366200000|2021-04-14 02:10:00|6898.1|6895.1|6897.3|6894.3|6898.3|6895.3|6896.6|6893.6|25
1618366500000|2021-04-14 02:15:00|6897.1|6894.1|6898.6|6895.6|6898.6|6895.6|6896.8|6893.8|22
1618366800000|2021-04-14 02:20:00|6898.8|6895.8|6897.1|6894.1|6899.6|6896.6|6897.1|6894.1|16
1618367100000|2021-04-14 02:25:00|6896.8|6893.8|6895.3|6892.3|6897.6|6894.6|6895.3|6892.3|39
1618367400000|2021-04-14 02:30:00|6895.6|6892.6|6896.8|6893.8|6897.3|6894.3|6895.6|6892.6|18
1618367700000|2021-04-14 02:35:00|6897.1|6894.1|6896.3|6893.3|6897.8|6894.8|6896.1|6893.1|7
1618368000000|2021-04-14 02:40:00|6896.6|6893.6|6895.3|6892.3|6896.6|6893.6|6895.1|6892.1|4
1618368300000|2021-04-14 02:45:00|6895.1|6892.1|6894.8|6891.8|6895.8|6892.8|6894.6|6891.6|15
1618368600000|2021-04-14 02:50:00|6895.1|6892.1|6893.6|6890.6|6895.3|6892.3|6893.6|6890.6|19
1618368900000|2021-04-14 02:55:00|6891.8|6888.8|6893.8|6890.8|6894.1|6891.1|6891.6|6888.6|38
1618369200000|2021-04-14 03:00:00|6894.1|6891.1|6892.6|6889.6|6894.3|6891.3|6892.3|6889.3|7
1618369500000|2021-04-14 03:05:00|6892.3|6889.3|6891.3|6888.3|6892.6|6889.6|6890.6|6887.6|8
1618369800000|2021-04-14 03:10:00|6890.8|6887.8|6891.1|6888.1|6891.3|6888.3|6890.1|6887.1|8
1618370100000|2021-04-14 03:15:00|6890.8|6887.8|6892.6|6889.6|6892.6|6889.6|6890.3|6887.3|1
1618370400000|2021-04-14 03:20:00|6892.8|6889.8|6891.8|6888.8|6893.1|6890.1|6891.6|6888.6|1
1618370700000|2021-04-14 03:25:00|6892.1|6889.1|6891.6|6888.6|6892.3|6889.3|6891.1|6888.1|2
1618371000000|2021-04-14 03:30:00|6891.8|6888.8|6893.3|6890.3|6893.3|6890.3|6891.6|6888.6|2
1618371300000|2021-04-14 03:35:00|6893.1|6890.1|6892.8|6889.8|6893.8|6890.8|6892.8|6889.8|5
1618371600000|2021-04-14 03:40:00|6893.1|6890.1|6891.8|6888.8|6893.1|6890.1|6891.8|6888.8|17
1618371900000|2021-04-14 03:45:00|6892.1|6889.1|6891.8|6888.8|6892.6|6889.6|6891.1|6888.1|11
1618372200000|2021-04-14 03:50:00|6892.1|6889.1|6892.3|6889.3|6892.8|6889.8|6891.8|6888.8|0
1618372500000|2021-04-14 03:55:00|6892.6|6889.6|6892.8|6889.8|6893.1|6890.1|6892.6|6889.6|0
1618372800000|2021-04-14 04:00:00|6893.1|6890.1|6892.3|6889.3|6894.3|6891.3|6892.3|6889.3|5
1618373100000|2021-04-14 04:05:00|6891.8|6888.8|6892.6|6889.6|6892.8|6889.8|6891.8|6888.8|3
1618373400000|2021-04-14 04:10:00|6892.8|6889.8|6892.8|6889.8|6892.8|6889.8|6891.8|6888.8|0
1618373700000|2021-04-14 04:15:00|6893.1|6890.1|6893.6|6890.6|6895.3|6892.3|6893.1|6890.1|12
1618374000000|2021-04-14 04:20:00|6893.3|6890.3|6892.6|6889.6|6893.6|6890.6|6891.6|6888.6|4
1618374300000|2021-04-14 04:25:00|6892.8|6889.8|6893.8|6890.8|6893.8|6890.8|6892.6|6889.6|15
1618374600000|2021-04-14 04:30:00|6893.6|6890.6|6894.1|6891.1|6894.1|6891.1|6893.3|6890.3|8
1618374900000|2021-04-14 04:35:00|6894.8|6891.8|6896.6|6893.6|6896.6|6893.6|6894.8|6891.8|32
1618375200000|2021-04-14 04:40:00|6896.8|6893.8|6896.3|6893.3|6897.1|6894.1|6895.8|6892.8|10
1618375500000|2021-04-14 04:45:00|6896.6|6893.6|6896.8|6893.8|6897.3|6894.3|6896.3|6893.3|16
1618375800000|2021-04-14 04:50:00|6896.3|6893.3|6897.6|6894.6|6898.6|6895.6|6896.3|6893.3|12
1618376100000|2021-04-14 04:55:00|6897.3|6894.3|6898.6|6895.6|6898.8|6895.8|6896.3|6893.3|9
1618376400000|2021-04-14 05:00:00|6898.8|6895.8|6897.3|6894.3|6899.8|6896.8|6897.1|6894.1|9
1618376700000|2021-04-14 05:05:00|6897.6|6894.6|6899.8|6896.8|6900.1|6897.1|6897.3|6894.3|15
1618377000000|2021-04-14 05:10:00|6899.6|6896.6|6898.1|6895.1|6900.1|6897.1|6898.1|6895.1|20
1618377300000|2021-04-14 05:15:00|6898.3|6895.3|6896.6|6893.6|6898.3|6895.3|6896.3|6893.3|7
1618377600000|2021-04-14 05:20:00|6896.8|6893.8|6897.3|6894.3|6897.3|6894.3|6895.8|6892.8|16
1618377900000|2021-04-14 05:25:00|6897.1|6894.1|6896.6|6893.6|6897.6|6894.6|6896.1|6893.1|6
1618378200000|2021-04-14 05:30:00|6896.8|6893.8|6897.6|6894.6|6897.8|6894.8|6896.3|6893.3|6
1618378500000|2021-04-14 05:35:00|6897.8|6894.8|6897.3|6894.3|6898.3|6895.3|6897.1|6894.1|16
1618378800000|2021-04-14 05:40:00|6897.1|6894.1|6898.3|6895.3|6899.8|6896.8|6897.1|6894.1|37
1618379100000|2021-04-14 05:45:00|6898.6|6895.6|6898.3|6895.3|6898.8|6895.8|6897.6|6894.6|16
1618379400000|2021-04-14 05:50:00|6897.8|6894.8|6898.1|6895.1|6898.3|6895.3|6897.6|6894.6|16
1618379700000|2021-04-14 05:55:00|6898.3|6895.3|6900.3|6897.3|6900.3|6897.3|6898.3|6895.3|40
1618380000000|2021-04-14 06:00:00|6900.1|6897.1|6896.1|6894.1|6900.1|6897.8|6895.6|6893.6|101
1618380300000|2021-04-14 06:05:00|6896.3|6894.3|6893.3|6891.3|6896.3|6894.3|6892.6|6890.6|119
1618380600000|2021-04-14 06:10:00|6893.6|6891.6|6892.3|6890.3|6893.8|6891.8|6891.1|6889.1|71
1618380900000|2021-04-14 06:15:00|6892.1|6890.1|6894.6|6892.6|6894.6|6892.6|6891.6|6889.6|61
1618381200000|2021-04-14 06:20:00|6894.3|6892.3|6892.6|6890.6|6894.3|6892.3|6892.1|6890.1|114
1618381500000|2021-04-14 06:25:00|6892.3|6890.3|6893.3|6891.3|6893.3|6891.3|6890.6|6888.6|74
1618381800000|2021-04-14 06:30:00|6893.1|6891.1|6894.1|6892.1|6894.1|6892.1|6891.6|6889.6|59
1618382100000|2021-04-14 06:35:00|6894.3|6892.3|6896.3|6894.3|6897.3|6895.3|6894.3|6892.3|102
1618382400000|2021-04-14 06:40:00|6896.6|6894.6|6897.3|6895.3|6900.1|6898.1|6896.6|6894.6|120
1618382700000|2021-04-14 06:45:00|6897.6|6895.6|6895.3|6893.3|6897.6|6895.6|6895.3|6893.3|32
1618383000000|2021-04-14 06:50:00|6895.6|6893.6|6893.3|6891.3|6895.6|6893.6|6891.6|6889.6|82
1618383300000|2021-04-14 06:55:00|6893.6|6891.6|6895.6|6893.6|6895.6|6893.6|6891.6|6889.6|149
1618383600000|2021-04-14 07:00:00|6895.1|6894.1|6890.3|6889.3|6896.1|6895.1|6887.8|6886.8|1547
1618383900000|2021-04-14 07:05:00|6890.8|6889.8|6890.8|6889.8|6892.6|6891.6|6884.3|6883.3|1118
1618384200000|2021-04-14 07:10:00|6890.6|6889.6|6896.1|6895.1|6897.1|6896.1|6889.8|6888.8|880
1618384500000|2021-04-14 07:15:00|6896.3|6895.3|6894.3|6893.3|6900.6|6899.6|6890.8|6889.8|617
1618384800000|2021-04-14 07:20:00|6894.6|6893.6|6892.6|6891.6|6895.1|6894.1|6889.6|6888.6|389
1618385100000|2021-04-14 07:25:00|6892.8|6891.8|6889.1|6888.1|6894.6|6893.6|6886.6|6885.6|345
1618385400000|2021-04-14 07:30:00|6888.6|6887.6|6892.3|6891.3|6896.1|6895.1|6887.1|6886.1|472
1618385700000|2021-04-14 07:35:00|6892.1|6891.1|6895.8|6894.8|6896.1|6895.1|6889.8|6888.8|411
1618386000000|2021-04-14 07:40:00|6895.9|6894.9|6891.7|6890.7|6896.9|6895.9|6891.2|6890.2|390
1618386300000|2021-04-14 07:45:00|6891.9|6890.9|6890.9|6889.9|6893.7|6892.7|6889.4|6888.4|520
1618386600000|2021-04-14 07:50:00|6890.7|6889.7|6892.4|6891.4|6892.4|6891.4|6888.7|6887.7|302
1618386900000|2021-04-14 07:55:00|6892.7|6891.7|6894.7|6893.7|6897.2|6896.2|6892.7|6891.7|281
1618387200000|2021-04-14 08:00:00|6894.4|6893.4|6899.9|6898.9|6900.7|6899.7|6894.4|6893.4|380
1618387500000|2021-04-14 08:05:00|6900.2|6899.2|6900.9|6899.9|6902.4|6901.4|6898.7|6897.7|576
1618387800000|2021-04-14 08:10:00|6900.7|6899.7|6901.9|6900.9|6902.2|6901.2|6900.2|6899.2|337
1618388100000|2021-04-14 08:15:00|6902.2|6901.2|6902.4|6901.4|6902.9|6901.9|6898.2|6897.2|528
1618388400000|2021-04-14 08:20:00|6902.7|6901.7|6898.7|6897.7|6905.2|6904.2|6897.7|6896.7|397
1618388700000|2021-04-14 08:25:00|6898.4|6897.4|6893.7|6892.7|6898.9|6897.9|6893.7|6892.7|360
1618389000000|2021-04-14 08:30:00|6893.4|6892.4|6895.2|6894.2|6896.7|6895.7|6892.9|6891.9|757
1618389300000|2021-04-14 08:35:00|6894.9|6893.9|6900.4|6899.4|6900.7|6899.7|6894.9|6893.9|189
1618389600000|2021-04-14 08:40:00|6900.7|6899.7|6899.9|6898.9|6901.9|6900.9|6899.4|6898.4|293
1618389900000|2021-04-14 08:45:00|6900.2|6899.2|6900.7|6899.7|6901.7|6900.7|6899.7|6898.7|121
1618390200000|2021-04-14 08:50:00|6900.9|6899.9|6899.7|6898.7|6901.9|6900.9|6898.7|6897.7|313
1618390500000|2021-04-14 08:55:00|6900.2|6899.2|6902.9|6901.9|6903.2|6902.2|6900.2|6899.2|223
1618390800000|2021-04-14 09:00:00|6902.7|6901.7|6903.9|6902.9|6904.9|6903.9|6901.7|6900.7|231
1618391100000|2021-04-14 09:05:00|6904.2|6903.2|6902.9|6901.9|6904.2|6903.2|6901.9|6900.9|340
1618391400000|2021-04-14 09:10:00|6903.2|6902.2|6902.2|6901.2|6905.7|6904.7|6901.7|6900.7|286
1618391700000|2021-04-14 09:15:00|6902.4|6901.4|6906.2|6905.2|6906.2|6905.2|6901.7|6900.7|204
1618392000000|2021-04-14 09:20:00|6905.9|6904.9|6905.7|6904.7|6907.2|6906.2|6903.7|6902.7|221
1618392300000|2021-04-14 09:25:00|6905.9|6904.9|6905.9|6904.9|6909.7|6908.7|6905.7|6904.7|327
1618392600000|2021-04-14 09:30:00|6905.7|6904.7|6907.7|6906.7|6908.2|6907.2|6905.7|6904.7|289
1618392900000|2021-04-14 09:35:00|6907.4|6906.4|6908.4|6907.4|6911.2|6910.2|6907.2|6906.2|221
1618393200000|2021-04-14 09:40:00|6908.2|6907.2|6909.4|6908.4|6910.2|6909.2|6908.2|6907.2|308
1618393500000|2021-04-14 09:45:00|6909.7|6908.7|6903.4|6902.4|6909.7|6908.7|6903.2|6902.2|381
1618393800000|2021-04-14 09:50:00|6903.2|6902.2|6908.7|6907.7|6909.2|6908.2|6902.9|6901.9|270
1618394100000|2021-04-14 09:55:00|6908.9|6907.9|6911.7|6910.7|6912.2|6911.2|6908.7|6907.7|352
1618394400000|2021-04-14 10:00:00|6912.2|6911.2|6906.2|6905.2|6912.7|6911.7|6905.7|6904.7|453
1618394700000|2021-04-14 10:05:00|6906.7|6905.7|6900.7|6899.7|6906.7|6905.7|6900.4|6899.4|359
1618395000000|2021-04-14 10:10:00|6901.2|6900.2|6899.9|6898.9|6901.2|6900.2|6896.4|6895.4|322
1618395300000|2021-04-14 10:15:00|6899.7|6898.7|6900.9|6899.9|6901.7|6900.7|6899.4|6898.4|140
1618395600000|2021-04-14 10:20:00|6901.2|6900.2|6901.9|6900.9|6902.7|6901.7|6901.2|6900.2|157
1618395900000|2021-04-14 10:25:00|6902.2|6901.2|6901.2|6900.2|6902.2|6901.2|6898.2|6897.2|553
1618396200000|2021-04-14 10:30:00|6900.9|6899.9|6902.4|6901.4|6903.7|6902.7|6900.7|6899.7|131
1618396500000|2021-04-14 10:35:00|6902.7|6901.7|6907.4|6906.4|6907.7|6906.7|6902.7|6901.7|223
1618396800000|2021-04-14 10:40:00|6907.7|6906.7|6909.7|6908.7|6910.7|6909.7|6907.2|6906.2|310
1618397100000|2021-04-14 10:45:00|6909.9|6908.9|6905.7|6904.7|6910.7|6909.7|6905.7|6904.7|144
1618397400000|2021-04-14 10:50:00|6905.9|6904.9|6904.9|6903.9|6906.7|6905.7|6904.4|6903.4|94
1618397700000|2021-04-14 10:55:00|6904.7|6903.7|6909.2|6908.2|6909.2|6908.2|6904.2|6903.2|216
1618398000000|2021-04-14 11:00:00|6908.9|6907.9|6905.7|6904.7|6910.2|6909.2|6904.9|6903.9|580
1618398300000|2021-04-14 11:05:00|6905.9|6904.9|6904.7|6903.7|6906.7|6905.7|6904.2|6903.2|203
1618398600000|2021-04-14 11:10:00|6904.4|6903.4|6905.4|6904.4|6905.9|6904.9|6904.2|6903.2|224
1618398900000|2021-04-14 11:15:00|6905.2|6904.2|6906.4|6905.4|6906.7|6905.7|6904.7|6903.7|117
1618399200000|2021-04-14 11:20:00|6906.7|6905.7|6912.7|6911.7|6913.2|6912.2|6906.7|6905.7|246
1618399500000|2021-04-14 11:25:00|6912.2|6911.2|6913.9|6912.9|6914.2|6913.2|6911.7|6910.7|284
1618399800000|2021-04-14 11:30:00|6914.2|6913.2|6917.7|6916.7|6918.4|6917.4|6913.7|6912.7|289
1618400100000|2021-04-14 11:35:00|6917.4|6916.4|6917.9|6916.9|6918.7|6917.7|6917.2|6916.2|188
1618400400000|2021-04-14 11:40:00|6918.6|6917.6|6919.6|6918.6|6919.9|6918.9|6917.4|6916.4|464
1618400700000|2021-04-14 11:45:00|6919.9|6918.9|6915.9|6914.9|6921.1|6920.1|6915.9|6914.9|239
1618401000000|2021-04-14 11:50:00|6916.1|6915.1|6916.6|6915.6|6916.9|6915.9|6914.6|6913.6|220
1618401300000|2021-04-14 11:55:00|6916.9|6915.9|6917.4|6916.4|6918.6|6917.6|6916.4|6915.4|197
1618401600000|2021-04-14 12:00:00|6917.6|6916.6|6919.4|6918.4|6919.4|6918.4|6916.4|6915.4|347
1618401900000|2021-04-14 12:05:00|6919.1|6918.1|6916.4|6915.4|6919.1|6918.1|6916.1|6915.1|481
1618402200000|2021-04-14 12:10:00|6916.9|6915.9|6916.4|6915.4|6917.9|6916.9|6915.9|6914.9|637
1618402500000|2021-04-14 12:15:00|6916.1|6915.1|6910.1|6909.1|6916.1|6915.1|6908.9|6907.9|447
1618402800000|2021-04-14 12:20:00|6910.4|6909.4|6910.9|6909.9|6911.4|6910.4|6909.4|6908.4|261
1618403100000|2021-04-14 12:25:00|6910.6|6909.6|6910.9|6909.9|6911.6|6910.6|6909.1|6908.1|318
1618403400000|2021-04-14 12:30:00|6910.4|6909.4|6914.1|6913.1|6914.1|6913.1|6909.9|6908.9|275
1618403700000|2021-04-14 12:35:00|6913.9|6912.9|6913.6|6912.6|6915.4|6914.4|6913.4|6912.4|259
1618404000000|2021-04-14 12:40:00|6913.4|6912.4|6913.4|6912.4|6915.1|6914.1|6913.4|6912.4|171
1618404300000|2021-04-14 12:45:00|6913.6|6912.6|6911.6|6910.6|6915.4|6914.4|6909.4|6908.4|414
1618404600000|2021-04-14 12:50:00|6911.4|6910.4|6909.6|6908.6|6912.9|6911.9|6908.4|6907.4|269
1618404900000|2021-04-14 12:55:00|6909.4|6908.4|6909.4|6908.4|6911.6|6910.6|6906.4|6905.4|609
1618405200000|2021-04-14 13:00:00|6908.9|6907.9|6915.4|6914.4|6915.4|6914.4|6908.6|6907.6|280
1618405500000|2021-04-14 13:05:00|6915.6|6914.6|6916.9|6915.9|6917.4|6916.4|6912.9|6911.9|535
1618405800000|2021-04-14 13:10:00|6917.1|6916.1|6910.9|6909.9|6917.1|6916.1|6908.4|6907.4|599
1618406100000|2021-04-14 13:15:00|6911.1|6910.1|6910.1|6909.1|6912.4|6911.4|6908.6|6907.6|194
1618406400000|2021-04-14 13:20:00|6909.9|6908.9|6907.9|6906.9|6911.4|6910.4|6907.4|6906.4|256
1618406700000|2021-04-14 13:25:00|6908.1|6907.1|6910.9|6909.9|6910.9|6909.9|6907.4|6906.4|438
1618407000000|2021-04-14 13:30:00|6911.4|6910.4|6919.9|6918.9|6920.4|6919.4|6910.6|6909.6|911
1618407300000|2021-04-14 13:35:00|6919.4|6918.4|6920.4|6919.4|6924.9|6923.9|6916.1|6915.1|1232
1618407600000|2021-04-14 13:40:00|6920.6|6919.6|6920.6|6919.6|6922.9|6921.9|6919.4|6918.4|915
1618407900000|2021-04-14 13:45:00|6920.4|6919.4|6922.1|6921.1|6925.4|6924.4|6920.1|6919.1|830
1618408200000|2021-04-14 13:50:00|6922.4|6921.4|6923.9|6922.9|6925.4|6924.4|6920.1|6919.1|958
1618408500000|2021-04-14 13:55:00|6923.6|6922.6|6923.6|6922.6|6925.9|6924.9|6923.1|6922.1|962
1618408800000|2021-04-14 14:00:00|6923.9|6922.9|6923.9|6922.9|6928.1|6927.1|6923.4|6922.4|1622
1618409100000|2021-04-14 14:05:00|6923.6|6922.6|6921.4|6920.4|6926.4|6925.4|6921.4|6920.4|916
1618409400000|2021-04-14 14:10:00|6921.3|6920.3|6924.5|6923.5|6925.5|6924.5|6921.3|6920.3|396
1618409700000|2021-04-14 14:15:00|6924.3|6923.3|6925.8|6924.8|6926.3|6925.3|6921.8|6920.8|447
1618410000000|2021-04-14 14:20:00|6926.3|6925.3|6926.3|6925.3|6926.8|6925.8|6923.3|6922.3|351
1618410300000|2021-04-14 14:25:00|6926.5|6925.5|6927.8|6926.8|6929|6928|6925.8|6924.8|269
1618410600000|2021-04-14 14:30:00|6929|6928|6935.3|6934.3|6935.8|6934.8|6928|6927|1388
1618410900000|2021-04-14 14:35:00|6935.5|6934.5|6935.8|6934.8|6937.3|6936.3|6934.3|6933.3|643
1618411200000|2021-04-14 14:40:00|6935.3|6934.3|6933.5|6932.5|6939.8|6938.8|6931.8|6930.8|1788
1618411500000|2021-04-14 14:45:00|6933.8|6932.8|6937.3|6936.3|6937.8|6936.8|6932.3|6931.3|483
1618411800000|2021-04-14 14:50:00|6937.8|6936.8|6934.3|6933.3|6941.3|6940.3|6933.3|6932.3|821
1618412100000|2021-04-14 14:55:00|6934.5|6933.5|6933.8|6932.8|6936.8|6935.8|6932.3|6931.3|681
1618412400000|2021-04-14 15:00:00|6933.5|6932.5|6934.3|6933.3|6936.5|6935.5|6931.8|6930.8|648
1618412700000|2021-04-14 15:05:00|6934.8|6933.8|6934.8|6933.8|6935.3|6934.3|6932.3|6931.3|657
1618413000000|2021-04-14 15:10:00|6935|6934|6935|6934|6936.5|6935.5|6934.3|6933.3|594
1618413300000|2021-04-14 15:15:00|6935.3|6934.3|6936.8|6935.8|6937.8|6936.8|6933.8|6932.8|888
1618413600000|2021-04-14 15:20:00|6937.3|6936.3|6940.8|6939.8|6940.8|6939.8|6936.8|6935.8|1187
1618413900000|2021-04-14 15:25:00|6940.5|6939.5|6940.3|6938.3|6943.3|6942.3|6937.8|6936.8|3846
1618414200000|2021-04-14 15:30:00|6934.4|6932.4|6934.4|6932.4|6939.4|6937.4|6931.4|6929.4|4653
1618414500000|2021-04-14 15:35:00|6934.9|6932.9|6931.4|6929.4|6934.9|6932.9|6930.9|6928.9|1352
1618414800000|2021-04-14 15:40:00|6931.6|6929.6|6934.4|6932.4|6934.4|6932.4|6930.4|6928.4|461
1618415100000|2021-04-14 15:45:00|6933.9|6931.9|6932.9|6930.9|6936.4|6934.4|6932.4|6930.4|359
1618415400000|2021-04-14 15:50:00|6933.4|6931.4|6933.4|6931.4|6936.4|6934.4|6932.9|6930.9|197
1618415700000|2021-04-14 15:55:00|6933.1|6931.1|6936.4|6934.4|6936.9|6934.9|6932.9|6930.9|195
1618416000000|2021-04-14 16:00:00|6936.9|6934.9|6934.9|6932.9|6937.4|6935.4|6933.4|6931.4|453
1618416300000|2021-04-14 16:05:00|6934.6|6932.6|6934.9|6932.9|6936.6|6934.6|6934.1|6932.1|761
1618416600000|2021-04-14 16:10:00|6934.6|6932.6|6932.9|6930.9|6935.4|6933.4|6932.9|6930.9|100
1618416900000|2021-04-14 16:15:00|6933.1|6931.1|6936.9|6934.9|6936.9|6934.9|6932.6|6930.6|146
1618417200000|2021-04-14 16:20:00|6936.4|6934.4|6934.9|6932.9|6936.9|6934.9|6934.4|6932.4|115
1618417500000|2021-04-14 16:25:00|6935.1|6933.1|6934.9|6932.9|6937.4|6935.4|6933.9|6931.9|238
1618417800000|2021-04-14 16:30:00|6935.1|6933.1|6933.4|6931.4|6936.6|6934.6|6933.4|6931.4|183
1618418100000|2021-04-14 16:35:00|6933.1|6931.1|6932.4|6930.4|6935.9|6933.9|6932.4|6930.4|369
1618418400000|2021-04-14 16:40:00|6932.9|6930.9|6937.4|6935.4|6937.4|6935.4|6932.9|6930.9|167
1618418700000|2021-04-14 16:45:00|6937.6|6935.6|6938.9|6936.9|6939.4|6937.4|6936.4|6934.4|106
1618419000000|2021-04-14 16:50:00|6939.1|6937.1|6937.9|6935.9|6939.9|6937.9|6937.9|6935.9|123
1618419300000|2021-04-14 16:55:00|6938.4|6936.4|6934.6|6932.6|6939.9|6937.9|6934.6|6932.6|323
1618419600000|2021-04-14 17:00:00|6933.9|6931.9|6932.9|6930.9|6935.4|6933.4|6932.1|6930.1|243
1618419900000|2021-04-14 17:05:00|6933.1|6931.1|6932.9|6930.9|6934.6|6932.6|6932.4|6930.4|112
1618420200000|2021-04-14 17:10:00|6932.4|6930.4|6935.1|6933.1|6935.1|6933.1|6932.4|6930.4|129
1618420500000|2021-04-14 17:15:00|6934.9|6932.9|6936.9|6934.9|6937.6|6935.6|6934.9|6932.9|190
1618420800000|2021-04-14 17:20:00|6937.4|6935.4|6936.6|6934.6|6938.4|6936.4|6935.9|6933.9|62
1618421100000|2021-04-14 17:25:00|6936.9|6934.9|6935.1|6933.1|6936.9|6934.9|6934.9|6932.9|24
1618421400000|2021-04-14 17:30:00|6934.9|6932.9|6933.1|6931.1|6935.1|6933.1|6932.9|6930.9|85
1618421700000|2021-04-14 17:35:00|6932.9|6930.9|6932.9|6930.9|6933.9|6931.9|6931.9|6929.9|63
1618422000000|2021-04-14 17:40:00|6932.6|6930.6|6931.6|6929.6|6932.6|6930.6|6931.4|6929.4|20
1618422300000|2021-04-14 17:45:00|6931.9|6929.9|6932.4|6930.4|6933.9|6931.9|6931.6|6929.6|44
1618422600000|2021-04-14 17:50:00|6932.6|6930.6|6932.9|6930.9|6933.4|6931.4|6931.4|6929.4|75
1618422900000|2021-04-14 17:55:00|6933.1|6931.1|6926.6|6924.6|6933.6|6931.6|6924.9|6922.9|281
1618423200000|2021-04-14 18:00:00|6926.9|6924.9|6926.1|6924.1|6926.9|6924.9|6921.9|6919.9|220
1618423500000|2021-04-14 18:05:00|6925.6|6923.6|6918.6|6916.6|6926.1|6924.1|6917.9|6915.9|195
1618423800000|2021-04-14 18:10:00|6918.9|6916.9|6925.4|6923.4|6925.4|6923.4|6918.6|6916.6|114
1618424100000|2021-04-14 18:15:00|6925.6|6923.6|6923.1|6921.1|6926.4|6924.4|6921.6|6919.6|149
1618424400000|2021-04-14 18:20:00|6923.4|6921.4|6925.6|6923.6|6925.9|6923.9|6922.4|6920.4|38
1618424700000|2021-04-14 18:25:00|6925.9|6923.9|6927.6|6925.6|6928.1|6926.1|6925.1|6923.1|128
1618425000000|2021-04-14 18:30:00|6927.9|6925.9|6923.6|6921.6|6928.9|6926.9|6923.1|6921.1|84
1618425300000|2021-04-14 18:35:00|6923.4|6921.4|6923.6|6921.6|6925.6|6923.6|6922.9|6920.9|93
1618425600000|2021-04-14 18:40:00|6923.9|6921.9|6924.6|6922.6|6926.4|6924.4|6923.6|6921.6|85
1618425900000|2021-04-14 18:45:00|6924.4|6922.4|6920.9|6918.9|6924.4|6922.4|6920.9|6918.9|116
1618426200000|2021-04-14 18:50:00|6921.1|6919.1|6919.1|6917.1|6921.1|6919.1|6917.9|6915.9|148
1618426500000|2021-04-14 18:55:00|6918.9|6916.9|6918.9|6916.9|6921.6|6919.6|6917.1|6915.1|95
1618426800000|2021-04-14 19:00:00|6918.6|6916.6|6919.4|6917.4|6919.6|6917.6|6914.1|6912.1|228
1618427100000|2021-04-14 19:05:00|6919.1|6917.1|6916.6|6914.6|6919.4|6917.4|6915.1|6913.1|79
1618427400000|2021-04-14 19:10:00|6916.9|6914.9|6922.1|6920.1|6922.1|6920.1|6915.4|6913.4|75
1618427700000|2021-04-14 19:15:00|6921.9|6919.9|6924.1|6922.1|6925.1|6923.1|6921.1|6919.1|100
1618428000000|2021-04-14 19:20:00|6923.9|6921.9|6926.6|6924.6|6926.6|6924.6|6922.4|6920.4|111
1618428300000|2021-04-14 19:25:00|6926.9|6924.9|6927.9|6925.9|6927.9|6925.9|6926.1|6924.1|55
1618428600000|2021-04-14 19:30:00|6927.6|6925.6|6926.4|6924.4|6928.6|6926.6|6926.4|6924.4|89
1618428900000|2021-04-14 19:35:00|6926.6|6924.6|6923.9|6921.9|6926.6|6924.6|6922.6|6920.6|115
1618429200000|2021-04-14 19:40:00|6924.1|6922.1|6924.4|6922.4|6924.9|6922.9|6920.4|6918.4|135
1618429500000|2021-04-14 19:45:00|6924.6|6922.6|6923.6|6921.6|6925.6|6923.6|6922.1|6920.1|249
1618429800000|2021-04-14 19:50:00|6923.9|6921.9|6921.6|6919.6|6926.9|6924.9|6920.9|6918.9|210
1618430100000|2021-04-14 19:55:00|6921.4|6919.4|6925.4|6921.4|6926.1|6924.1|6917.4|6915.4|511
1618430400000|2021-04-14 20:00:00|6925|6921|6928|6924|6930.7|6926.7|6924.8|6920.8|0
1618430700000|2021-04-14 20:05:00|6928.3|6924.3|6928.7|6924.7|6930.2|6926.2|6928.3|6924.3|0
1618431000000|2021-04-14 20:10:00|6929|6925|6930.6|6926.6|6931.2|6927.2|6927.7|6923.7|0
1618431300000|2021-04-14 20:15:00|6930.9|6926.9|6929.6|6925.6|6930.9|6926.9|6929.5|6925.5|0
1618431600000|2021-04-14 20:20:00|6929.5|6925.5|6927.9|6923.9|6929.9|6925.9|6927.9|6923.9|0
1618431900000|2021-04-14 20:25:00|6928|6924|6927.7|6923.7|6928.2|6924.2|6927|6923|0
1618432200000|2021-04-14 20:30:00|6927.5|6923.5|6929|6925|6929.7|6925.7|6926.6|6922.6|0
1618432500000|2021-04-14 20:35:00|6929.4|6925.4|6930|6926|6930.1|6926.1|6929|6925|0
1618432800000|2021-04-14 20:40:00|6929.7|6925.7|6928.7|6924.7|6929.7|6925.7|6928.1|6924.1|0
1618433100000|2021-04-14 20:45:00|6929.1|6925.1|6927.9|6923.9|6929.1|6925.1|6927.5|6923.5|0
1618433400000|2021-04-14 20:50:00|6928.2|6924.2|6927.5|6923.5|6928.2|6924.2|6927.1|6923.1|0
1618433700000|2021-04-14 20:55:00|6927.1|6923.1|6927.9|6923.9|6928.6|6924.6|6927.1|6923.1|0
1618434000000|2021-04-14 21:00:00|6927.8|6923.8|6927.7|6923.7|6927.9|6923.9|6927.7|6923.7|0
1618434300000|2021-04-14 21:05:00|6927.8|6923.8|6928|6924|6928.4|6924.4|6927.7|6923.7|0
1618434600000|2021-04-14 21:10:00|6928.1|6924.1|6928.3|6924.3|6928.4|6924.4|6928|6924|0
1618434900000|2021-04-14 21:15:00|6928.4|6924.4|6927.6|6923.6|6928.4|6924.4|6927.6|6923.6|0
1618435200000|2021-04-14 21:20:00|6927.7|6923.7|6927.5|6923.5|6927.7|6923.7|6927.5|6923.5|0
1618435500000|2021-04-14 21:25:00|6928|6924|6928.1|6924.1|6928.3|6924.3|6927.9|6923.9|0
1618435800000|2021-04-14 21:30:00|6927.9|6923.9|6927.5|6923.5|6927.9|6923.9|6927.5|6923.5|0
1618436100000|2021-04-14 21:35:00|6927.4|6923.4|6927.4|6923.4|6927.5|6923.5|6927.4|6923.4|0
1618436400000|2021-04-14 21:40:00|6927.5|6923.5|6927.6|6923.6|6927.6|6923.6|6927.2|6923.2|0
1618436700000|2021-04-14 21:45:00|6927.9|6923.9|6928.1|6924.1|6928.1|6924.1|6927.9|6923.9|0
1618437000000|2021-04-14 21:50:00|6928|6924|6927.8|6923.8|6928|6924|6927.7|6923.7|0
1618437300000|2021-04-14 21:55:00|6928|6924|6928.6|6924.6|6928.9|6924.9|6928|6924|0
1618437600000|2021-04-14 22:00:00|6928.5|6924.5|6928.7|6924.7|6929.3|6925.3|6926.3|6922.3|0
1618437900000|2021-04-14 22:05:00|6929|6925|6929.7|6925.7|6930.7|6926.7|6928.7|6924.7|0
1618438200000|2021-04-14 22:10:00|6929.6|6925.6|6930.6|6926.6|6931|6927|6929.6|6925.6|0
1618438500000|2021-04-14 22:15:00|6930.9|6926.9|6930.5|6926.5|6930.9|6926.9|6930.2|6926.2|0
1618438800000|2021-04-14 22:20:00|6930.7|6926.7|6930.5|6926.5|6930.9|6926.9|6929.9|6925.9|0
1618439100000|2021-04-14 22:25:00|6930.7|6926.7|6930.9|6926.9|6930.9|6926.9|6930.5|6926.5|0
1618439400000|2021-04-14 22:30:00|6931.2|6927.2|6931.2|6927.2|6931.2|6927.2|6930.9|6926.9|0
1618439700000|2021-04-14 22:35:00|6930.9|6926.9|6930.5|6926.5|6931.2|6927.2|6930.5|6926.5|0
1618440000000|2021-04-14 22:40:00|6930.6|6926.6|6929.7|6925.7|6930.8|6926.8|6928.7|6924.7|0
1618440300000|2021-04-14 22:45:00|6929.4|6925.4|6929.1|6925.1|6929.7|6925.7|6929|6925|0
1618440600000|2021-04-14 22:50:00|6928.7|6924.7|6928.1|6924.1|6929.1|6925.1|6926.7|6922.7|0
1618440900000|2021-04-14 22:55:00|6927.8|6923.8|6928.8|6924.8|6928.8|6924.8|6927.8|6923.8|0
1618441200000|2021-04-14 23:00:00|6929.1|6925.1|6929.1|6925.1|6929.5|6925.5|6928.1|6924.1|0
1618441500000|2021-04-14 23:05:00|6928.8|6924.8|6928.5|6924.5|6929.2|6925.2|6928.5|6924.5|0
1618441800000|2021-04-14 23:10:00|6928.7|6924.7|6928.9|6924.9|6928.9|6924.9|6928.2|6924.2|0
1618442100000|2021-04-14 23:15:00|6928.8|6924.8|6928.6|6924.6|6928.9|6924.9|6928.6|6924.6|0
1618442400000|2021-04-14 23:20:00|6928.3|6924.3|6927.9|6923.9|6928.6|6924.6|6927.9|6923.9|0
1618442700000|2021-04-14 23:25:00|6927.6|6923.6|6928.5|6924.5|6928.9|6924.9|6927.6|6923.6|0
1618443000000|2021-04-14 23:30:00|6928.3|6924.3|6926.4|6922.4|6928.5|6924.5|6926.4|6922.4|0
1618443300000|2021-04-14 23:35:00|6926.7|6922.7|6925.1|6921.1|6926.8|6922.8|6924.8|6920.8|0
1618443600000|2021-04-14 23:40:00|6925.4|6921.4|6925.6|6921.6|6926.1|6922.1|6925.1|6921.1|0
1618443900000|2021-04-14 23:45:00|6925.3|6921.3|6924.3|6920.3|6925.6|6921.6|6923.9|6919.9|0
1618444200000|2021-04-14 23:50:00|6924.6|6920.6|6925.3|6921.3|6925.6|6921.6|6923.9|6919.9|0
1618444500000|2021-04-14 23:55:00|6924.9|6920.9|6925.9|6921.9|6925.9|6921.9|6924.9|6920.9|0
1618444800000|2021-04-15 00:00:00|6926.3|6922.3|6931.6|6928.6|6933.6|6930.6|6925.6|6921.6|29
1618445100000|2021-04-15 00:05:00|6931.4|6928.4|6935.4|6932.4|6935.4|6932.4|6930.9|6927.9|21
1618445400000|2021-04-15 00:10:00|6935.9|6932.9|6934.1|6931.1|6935.9|6932.9|6933.4|6930.4|15
1618445700000|2021-04-15 00:15:00|6934.4|6931.4|6933.4|6930.4|6935.6|6932.6|6933.4|6930.4|22
1618446000000|2021-04-15 00:20:00|6933.1|6930.1|6931.1|6928.1|6933.1|6930.1|6930.9|6927.9|2
1618446300000|2021-04-15 00:25:00|6931.4|6928.4|6931.4|6928.4|6931.9|6928.9|6931.1|6928.1|0
1618446600000|2021-04-15 00:30:00|6931.6|6928.6|6932.4|6929.4|6933.4|6930.4|6931.4|6928.4|3
1618446900000|2021-04-15 00:35:00|6932.6|6929.6|6935.4|6932.4|6935.4|6932.4|6932.6|6929.6|16
1618447200000|2021-04-15 00:40:00|6935.6|6932.6|6935.4|6932.4|6935.9|6932.9|6933.6|6930.6|14
1618447500000|2021-04-15 00:45:00|6935.6|6932.6|6937.1|6934.1|6937.1|6934.1|6934.1|6931.1|19
1618447800000|2021-04-15 00:50:00|6937.6|6934.6|6935.6|6932.6|6939.9|6936.9|6934.9|6931.9|33
1618448100000|2021-04-15 00:55:00|6935.4|6932.4|6937.6|6934.6|6937.6|6934.6|6935.1|6932.1|8
1618448400000|2021-04-15 01:00:00|6937.1|6934.1|6936.6|6933.6|6938.1|6935.1|6936.4|6933.4|40
1618448700000|2021-04-15 01:05:00|6936.9|6933.9|6935.6|6932.6|6937.6|6934.6|6934.4|6931.4|22
1618449000000|2021-04-15 01:10:00|6935.4|6932.4|6937.9|6934.9|6938.1|6935.1|6935.4|6932.4|21
1618449300000|2021-04-15 01:15:00|6937.6|6934.6|6938.6|6935.6|6940.9|6937.9|6936.9|6933.9|52
1618449600000|2021-04-15 01:20:00|6938.9|6935.9|6937.1|6934.1|6938.9|6935.9|6937.1|6934.1|25
1618449900000|2021-04-15 01:25:00|6937.4|6934.4|6937.4|6934.4|6938.1|6935.1|6936.9|6933.9|13
1618450200000|2021-04-15 01:30:00|6936.9|6933.9|6937.9|6934.9|6939.1|6936.1|6936.1|6933.1|34
1618450500000|2021-04-15 01:35:00|6938.1|6935.1|6935.1|6932.1|6939.6|6936.6|6935.1|6932.1|42
1618450800000|2021-04-15 01:40:00|6935.4|6932.4|6933.4|6930.4|6935.6|6932.6|6931.6|6928.6|77
1618451100000|2021-04-15 01:45:00|6933.1|6930.1|6937.1|6934.1|6937.4|6934.4|6932.4|6929.4|19
1618451400000|2021-04-15 01:50:00|6936.9|6933.9|6935.9|6932.9|6936.9|6933.9|6935.6|6932.6|14
1618451700000|2021-04-15 01:55:00|6935.6|6932.6|6939.1|6936.1|6939.6|6936.6|6935.6|6932.6|28
1618452000000|2021-04-15 02:00:00|6938.9|6935.9|6939.4|6936.4|6940.1|6937.1|6936.6|6933.6|19
1618452300000|2021-04-15 02:05:00|6939.1|6936.1|6937.1|6934.1|6939.6|6936.6|6935.9|6932.9|10
1618452600000|2021-04-15 02:10:00|6936.9|6933.9|6937.9|6934.9|6938.6|6935.6|6935.6|6932.6|14
1618452900000|2021-04-15 02:15:00|6937.6|6934.6|6935.9|6932.9|6938.6|6935.6|6935.4|6932.4|5
1618453200000|2021-04-15 02:20:00|6935.6|6932.6|6937.9|6934.9|6938.6|6935.6|6935.6|6932.6|1
1618453500000|2021-04-15 02:25:00|6937.6|6934.6|6938.1|6935.1|6938.9|6935.9|6937.4|6934.4|8
1618453800000|2021-04-15 02:30:00|6937.9|6934.9|6938.6|6935.6|6938.9|6935.9|6937.1|6934.1|1
1618454100000|2021-04-15 02:35:00|6938.9|6935.9|6938.4|6935.4|6939.4|6936.4|6937.4|6934.4|7
1618454400000|2021-04-15 02:40:00|6938.1|6935.1|6938.9|6935.9|6939.4|6936.4|6937.4|6934.4|10
1618454700000|2021-04-15 02:45:00|6938.6|6935.6|6939.4|6936.4|6939.6|6936.6|6938.1|6935.1|5
1618455000000|2021-04-15 02:50:00|6939.1|6936.1|6939.9|6936.9|6940.1|6937.1|6938.6|6935.6|12
1618455300000|2021-04-15 02:55:00|6940.1|6937.1|6935.9|6932.9|6941.1|6938.1|6934.9|6931.9|29
1618455600000|2021-04-15 03:00:00|6935.6|6932.6|6937.4|6934.4|6938.4|6935.4|6935.4|6932.4|12
1618455900000|2021-04-15 03:05:00|6937.1|6934.1|6938.4|6935.4|6938.4|6935.4|6936.9|6933.9|3
1618456200000|2021-04-15 03:10:00|6938.1|6935.1|6938.9|6935.9|6938.9|6935.9|6937.4|6934.4|2
1618456500000|2021-04-15 03:15:00|6938.6|6935.6|6939.4|6936.4|6939.4|6936.4|6936.1|6933.1|13
1618456800000|2021-04-15 03:20:00|6939.6|6936.6|6940.6|6937.6|6941.4|6938.4|6939.6|6936.6|15
1618457100000|2021-04-15 03:25:00|6940.1|6937.1|6940.9|6937.9|6941.1|6938.1|6939.4|6936.4|11
1618457400000|2021-04-15 03:30:00|6940.4|6937.4|6940.4|6937.4|6941.1|6938.1|6939.6|6936.6|6
1618457700000|2021-04-15 03:35:00|6940.1|6937.1|6939.9|6936.9|6940.4|6937.4|6938.1|6935.1|6
1618458000000|2021-04-15 03:40:00|6939.6|6936.6|6938.6|6935.6|6939.6|6936.6|6937.9|6934.9|2
1618458300000|2021-04-15 03:45:00|6938.4|6935.4|6940.4|6937.4|6940.4|6937.4|6938.1|6935.1|15
1618458600000|2021-04-15 03:50:00|6940.9|6937.9|6942.1|6939.1|6942.4|6939.4|6940.4|6937.4|30
1618458900000|2021-04-15 03:55:00|6941.9|6938.9|6942.6|6939.6|6943.1|6940.1|6941.4|6938.4|13
1618459200000|2021-04-15 04:00:00|6942.4|6939.4|6943.9|6940.9|6944.1|6941.1|6942.4|6939.4|24
1618459500000|2021-04-15 04:05:00|6943.6|6940.6|6943.6|6940.6|6944.1|6941.1|6943.1|6940.1|3
1618459800000|2021-04-15 04:10:00|6943.9|6940.9|6944.4|6941.4|6944.9|6941.9|6943.6|6940.6|14
1618460100000|2021-04-15 04:15:00|6944.1|6941.1|6943.9|6940.9|6944.1|6941.1|6943.1|6940.1|7
1618460400000|2021-04-15 04:20:00|6943.6|6940.6|6943.1|6940.1|6943.9|6940.9|6943.1|6940.1|4
1618460700000|2021-04-15 04:25:00|6943.4|6940.4|6944.9|6941.9|6945.1|6942.1|6943.1|6940.1|10
1618461000000|2021-04-15 04:30:00|6944.6|6941.6|6944.9|6941.9|6944.9|6941.9|6944.4|6941.4|6
1618461300000|2021-04-15 04:35:00|6945.4|6942.4|6943.6|6940.6|6945.4|6942.4|6942.6|6939.6|29
1618461600000|2021-04-15 04:40:00|6943.9|6940.9|6942.4|6939.4|6944.1|6941.1|6942.4|6939.4|25
1618461900000|2021-04-15 04:45:00|6942.6|6939.6|6943.6|6940.6|6943.6|6940.6|6942.6|6939.6|11
1618462200000|2021-04-15 04:50:00|6943.4|6940.4|6943.6|6940.6|6944.1|6941.1|6943.4|6940.4|10
1618462500000|2021-04-15 04:55:00|6943.9|6940.9|6944.6|6941.6|6945.4|6942.4|6943.6|6940.6|26
1618462800000|2021-04-15 05:00:00|6944.1|6941.1|6944.9|6941.9|6945.4|6942.4|6943.6|6940.6|17
1618463100000|2021-04-15 05:05:00|6945.1|6942.1|6946.9|6943.9|6948.6|6945.6|6944.6|6941.6|53
1618463400000|2021-04-15 05:10:00|6947.1|6944.1|6946.6|6943.6|6948.6|6945.6|6946.4|6943.4|13
1618463700000|2021-04-15 05:15:00|6946.4|6943.4|6944.4|6941.4|6946.9|6943.9|6944.4|6941.4|15
1618464000000|2021-04-15 05:20:00|6944.6|6941.6|6943.9|6940.9|6944.6|6941.6|6943.6|6940.6|9
1618464300000|2021-04-15 05:25:00|6943.6|6940.6|6943.4|6940.4|6944.4|6941.4|6942.6|6939.6|13
1618464600000|2021-04-15 05:30:00|6943.6|6940.6|6943.4|6940.4|6944.4|6941.4|6943.1|6940.1|19
1618464900000|2021-04-15 05:35:00|6943.1|6940.1|6944.1|6941.1|6945.6|6942.6|6943.1|6940.1|30
1618465200000|2021-04-15 05:40:00|6944.4|6941.4|6942.4|6939.4|6945.4|6942.4|6942.1|6939.1|18
1618465500000|2021-04-15 05:45:00|6942.1|6939.1|6943.6|6940.6|6943.9|6940.9|6941.6|6938.6|43
1618465800000|2021-04-15 05:50:00|6943.9|6940.9|6945.1|6942.1|6945.4|6942.4|6943.9|6940.9|30
1618466100000|2021-04-15 05:55:00|6945.4|6942.4|6947.1|6944.1|6947.4|6944.4|6944.9|6941.9|75
1618466400000|2021-04-15 06:00:00|6945.9|6942.9|6948.6|6946.6|6949.4|6947.4|6945.1|6942.9|316
1618466700000|2021-04-15 06:05:00|6948.9|6946.9|6949.4|6947.4|6949.9|6947.9|6946.9|6944.9|174
1618467000000|2021-04-15 06:10:00|6948.9|6946.9|6949.4|6947.4|6951.1|6949.1|6948.9|6946.9|86
1618467300000|2021-04-15 06:15:00|6949.6|6947.6|6953.4|6951.4|6954.4|6952.4|6949.4|6947.4|114
1618467600000|2021-04-15 06:20:00|6953.1|6951.1|6952.4|6950.4|6955.4|6953.4|6952.4|6950.4|135
1618467900000|2021-04-15 06:25:00|6952.6|6950.6|6952.1|6950.1|6953.4|6951.4|6950.4|6948.4|91
1618468200000|2021-04-15 06:30:00|6951.9|6949.9|6955.9|6953.9|6956.6|6954.6|6950.9|6948.9|265
1618468500000|2021-04-15 06:35:00|6956.1|6954.1|6958.9|6956.9|6959.4|6957.4|6954.9|6952.9|328
1618468800000|2021-04-15 06:40:00|6959.1|6957.1|6959.9|6957.9|6961.6|6959.6|6958.4|6956.4|372
1618469100000|2021-04-15 06:45:00|6960.1|6958.1|6962.6|6960.6|6963.4|6961.4|6960.1|6958.1|108
1618469400000|2021-04-15 06:50:00|6962.4|6960.4|6960.4|6958.4|6965.9|6963.9|6959.9|6957.9|216
1618469700000|2021-04-15 06:55:00|6960.9|6958.9|6963.1|6961.1|6963.1|6961.1|6957.9|6955.9|168
1618470000000|2021-04-15 07:00:00|6962.6|6961.6|6963.1|6962.1|6964.4|6963.4|6954.4|6953.4|2287
1618470300000|2021-04-15 07:05:00|6963.6|6962.6|6965.6|6964.6|6967.4|6966.4|6961.1|6960.1|905
1618470600000|2021-04-15 07:10:00|6965.4|6964.4|6963.4|6962.4|6966.4|6965.4|6959.9|6958.9|1319
1618470900000|2021-04-15 07:15:00|6963.1|6962.1|6961.9|6960.9|6967.1|6966.1|6961.6|6960.6|663
1618471200000|2021-04-15 07:20:00|6961.4|6960.4|6960.4|6959.4|6963.9|6962.9|6955.1|6954.1|605
1618471500000|2021-04-15 07:25:00|6960.9|6959.9|6960.1|6959.1|6963.9|6962.9|6959.1|6958.1|512
1618471800000|2021-04-15 07:30:00|6960.4|6959.4|6960.6|6959.6|6964.9|6963.9|6959.9|6958.9|512
1618472100000|2021-04-15 07:35:00|6960.9|6959.9|6961.6|6960.6|6963.9|6962.9|6960.1|6959.1|331
1618472400000|2021-04-15 07:40:00|6961.3|6960.3|6964.8|6963.8|6966.6|6965.6|6960.1|6959.1|412
1618472700000|2021-04-15 07:45:00|6965.1|6964.1|6965.6|6964.6|6967.3|6966.3|6961.1|6960.1|811
1618473000000|2021-04-15 07:50:00|6966.1|6965.1|6965.6|6964.6|6968.6|6967.6|6964.1|6963.1|575
1618473300000|2021-04-15 07:55:00|6965.8|6964.8|6967.8|6966.8|6970.8|6969.8|6965.8|6964.8|383
1618473600000|2021-04-15 08:00:00|6968.3|6967.3|6972.6|6971.6|6974.1|6973.1|6968.3|6967.3|806
1618473900000|2021-04-15 08:05:00|6972.3|6971.3|6972.1|6971.1|6973.1|6972.1|6969.6|6968.6|644
1618474200000|2021-04-15 08:10:00|6972.3|6971.3|6970.8|6969.8|6973.3|6972.3|6970.6|6969.6|401
1618474500000|2021-04-15 08:15:00|6970.6|6969.6|6978.1|6977.1|6978.8|6977.8|6970.6|6969.6|838
1618474800000|2021-04-15 08:20:00|6978.3|6977.3|6975.1|6974.1|6979.1|6978.1|6973.8|6972.8|637
1618475100000|2021-04-15 08:25:00|6975.3|6974.3|6972.1|6971.1|6976.1|6975.1|6971.1|6970.1|481
1618475400000|2021-04-15 08:30:00|6971.8|6970.8|6981.3|6980.3|6981.3|6980.3|6971.6|6970.6|492
1618475700000|2021-04-15 08:35:00|6981.6|6980.6|6982.3|6981.3|6984.6|6983.6|6979.6|6978.6|1091
1618476000000|2021-04-15 08:40:00|6982.6|6981.6|6978.6|6977.6|6982.6|6981.6|6978.3|6977.3|490
1618476300000|2021-04-15 08:45:00|6978.3|6977.3|6973.6|6972.6|6979.1|6978.1|6973.3|6972.3|446
1618476600000|2021-04-15 08:50:00|6973.8|6972.8|6972.3|6971.3|6975.6|6974.6|6971.3|6970.3|584
1618476900000|2021-04-15 08:55:00|6972.6|6971.6|6973.6|6972.6|6975.1|6974.1|6970.1|6969.1|570
1618477200000|2021-04-15 09:00:00|6973.8|6972.8|6973.1|6972.1|6974.3|6973.3|6971.6|6970.6|204
1618477500000|2021-04-15 09:05:00|6973.3|6972.3|6970.8|6969.8|6974.8|6973.8|6970.1|6969.1|275
1618477800000|2021-04-15 09:10:00|6970.6|6969.6|6969.1|6968.1|6973.3|6972.3|6969.1|6968.1|347
1618478100000|2021-04-15 09:15:00|6969.3|6968.3|6963.8|6962.8|6971.3|6970.3|6963.8|6962.8|810
1618478400000|2021-04-15 09:20:00|6963.6|6962.6|6964.3|6963.3|6964.6|6963.6|6961.6|6960.6|343
1618478700000|2021-04-15 09:25:00|6964.1|6963.1|6961.6|6960.6|6964.6|6963.6|6960.1|6959.1|408
1618479000000|2021-04-15 09:30:00|6961.3|6960.3|6959.6|6958.6|6961.3|6960.3|6956.1|6955.1|587
1618479300000|2021-04-15 09:35:00|6959.1|6958.1|6960.3|6959.3|6961.6|6960.6|6958.6|6957.6|303
1618479600000|2021-04-15 09:40:00|6960.1|6959.1|6956.6|6955.6|6960.1|6959.1|6956.6|6955.6|279
1618479900000|2021-04-15 09:45:00|6956.8|6955.8|6954.6|6953.6|6957.3|6956.3|6954.1|6953.1|261
1618480200000|2021-04-15 09:50:00|6954.3|6953.3|6956.8|6955.8|6956.8|6955.8|6954.1|6953.1|196
1618480500000|2021-04-15 09:55:00|6956.6|6955.6|6958.6|6957.6|6959.3|6958.3|6956.3|6955.3|151
1618480800000|2021-04-15 10:00:00|6958.3|6957.3|6959.1|6958.1|6960.1|6959.1|6958.1|6957.1|236
1618481100000|2021-04-15 10:05:00|6959.3|6958.3|6961.6|6960.6|6961.8|6960.8|6959.1|6958.1|242
1618481400000|2021-04-15 10:10:00|6961.8|6960.8|6960.1|6959.1|6963.6|6962.6|6960.1|6959.1|313
1618481700000|2021-04-15 10:15:00|6960.3|6959.3|6963.1|6962.1|6964.1|6963.1|6960.1|6959.1|619
1618482000000|2021-04-15 10:20:00|6963.3|6962.3|6967.1|6966.1|6968.1|6967.1|6962.1|6961.1|540
1618482300000|2021-04-15 10:25:00|6967.6|6966.6|6967.8|6966.8|6968.1|6967.1|6965.6|6964.6|281
1618482600000|2021-04-15 10:30:00|6967.6|6966.6|6968.6|6967.6|6969.8|6968.8|6967.6|6966.6|136
1618482900000|2021-04-15 10:35:00|6968.1|6967.1|6967.8|6966.8|6969.1|6968.1|6966.6|6965.6|498
1618483200000|2021-04-15 10:40:00|6967.6|6966.6|6970.3|6969.3|6970.6|6969.6|6966.1|6965.1|215
1618483500000|2021-04-15 10:45:00|6970.1|6969.1|6975.3|6974.3|6975.6|6974.6|6969.8|6968.8|389
1618483800000|2021-04-15 10:50:00|6975.1|6974.1|6978.1|6977.1|6978.8|6977.8|6975.1|6974.1|148
1618484100000|2021-04-15 10:55:00|6978.3|6977.3|6975.6|6974.6|6980.1|6979.1|6975.6|6974.6|1083
1618484400000|2021-04-15 11:00:00|6975.3|6974.3|6968.3|6967.3|6975.6|6974.6|6968.1|6967.1|878
1618484700000|2021-04-15 11:05:00|6968.1|6967.1|6962.1|6961.1|6969.1|6968.1|6962.1|6961.1|773
1618485000000|2021-04-15 11:10:00|6961.6|6960.6|6957.3|6956.3|6962.1|6961.1|6957.3|6956.3|398
1618485300000|2021-04-15 11:15:00|6957.1|6956.1|6964.6|6963.6|6966.8|6965.8|6952.6|6951.6|1437
1618485600000|2021-04-15 11:20:00|6964.8|6963.8|6961.6|6960.6|6969.6|6968.6|6959.1|6958.1|1151
1618485900000|2021-04-15 11:25:00|6961.1|6960.1|6962.1|6961.1|6962.6|6961.6|6956.6|6955.6|645
1618486200000|2021-04-15 11:30:00|6961.3|6960.3|6959.6|6958.6|6963.6|6962.6|6958.8|6957.8|443
1618486500000|2021-04-15 11:35:00|6958.8|6957.8|6967.8|6966.8|6968.1|6967.1|6957.6|6956.6|555
1618486800000|2021-04-15 11:40:00|6969.1|6968.1|6973.4|6972.4|6975.1|6974.1|6968.9|6967.9|621
1618487100000|2021-04-15 11:45:00|6972.6|6971.6|6969.9|6968.9|6973.4|6972.4|6967.1|6966.1|398
1618487400000|2021-04-15 11:50:00|6970.1|6969.1|6973.9|6972.9|6973.9|6972.9|6968.4|6967.4|410
1618487700000|2021-04-15 11:55:00|6974.4|6973.4|6973.6|6972.6|6975.4|6974.4|6973.4|6972.4|427
1618488000000|2021-04-15 12:00:00|6973.9|6972.9|6973.6|6972.6|6974.6|6973.6|6970.9|6969.9|545
1618488300000|2021-04-15 12:05:00|6973.9|6972.9|6975.6|6974.6|6976.4|6975.4|6973.9|6972.9|328
1618488600000|2021-04-15 12:10:00|6975.4|6974.4|6970.6|6969.6|6975.9|6974.9|6970.6|6969.6|342
1618488900000|2021-04-15 12:15:00|6970.9|6969.9|6976.4|6975.4|6977.4|6976.4|6970.6|6969.6|249
1618489200000|2021-04-15 12:20:00|6976.1|6975.1|6978.4|6977.4|6978.6|6977.6|6974.4|6973.4|258
1618489500000|2021-04-15 12:25:00|6978.6|6977.6|6978.1|6977.1|6979.6|6978.6|6976.1|6975.1|653
1618489800000|2021-04-15 12:30:00|6978.4|6977.4|6976.9|6975.9|6982.9|6981.9|6976.6|6975.6|553
1618490100000|2021-04-15 12:35:00|6976.6|6975.6|6976.4|6975.4|6978.9|6977.9|6974.4|6973.4|255
1618490400000|2021-04-15 12:40:00|6976.6|6975.6|6976.4|6975.4|6978.6|6977.6|6975.6|6974.6|237
1618490700000|2021-04-15 12:45:00|6976.6|6975.6|6980.1|6979.1|6980.4|6979.4|6975.9|6974.9|415
1618491000000|2021-04-15 12:50:00|6979.9|6978.9|6980.9|6979.9|6981.6|6980.6|6979.4|6978.4|161
1618491300000|2021-04-15 12:55:00|6981.1|6980.1|6983.9|6982.9|6985.6|6984.6|6981.1|6980.1|313
1618491600000|2021-04-15 13:00:00|6983.6|6982.6|6981.1|6980.1|6984.4|6983.4|6979.9|6978.9|358
1618491900000|2021-04-15 13:05:00|6980.9|6979.9|6983.4|6982.4|6983.6|6982.6|6980.9|6979.9|333
1618492200000|2021-04-15 13:10:00|6983.6|6982.6|6981.9|6980.9|6983.9|6982.9|6981.9|6980.9|371
1618492500000|2021-04-15 13:15:00|6982.1|6981.1|6981.1|6980.1|6983.1|6982.1|6981.1|6980.1|378
1618492800000|2021-04-15 13:20:00|6980.9|6979.9|6978.9|6977.9|6982.9|6981.9|6977.6|6976.6|347
1618493100000|2021-04-15 13:25:00|6979.1|6978.1|6979.4|6978.4|6980.9|6979.9|6979.1|6978.1|278
1618493400000|2021-04-15 13:30:00|6978.9|6977.9|6976.9|6975.9|6978.9|6977.9|6971.9|6970.9|1411
1618493700000|2021-04-15 13:35:00|6976.4|6975.4|6978.6|6977.6|6981.4|6980.4|6976.1|6975.1|703
1618494000000|2021-04-15 13:40:00|6978.4|6977.4|6977.4|6976.4|6981.6|6980.6|6976.9|6975.9|412
1618494300000|2021-04-15 13:45:00|6977.1|6976.1|6980.9|6979.9|6981.4|6980.4|6976.9|6975.9|488
1618494600000|2021-04-15 13:50:00|6981.1|6980.1|6981.4|6980.4|6981.9|6980.9|6978.9|6977.9|637
1618494900000|2021-04-15 13:55:00|6981.1|6980.1|6988.9|6987.9|6988.9|6987.9|6980.9|6979.9|676
1618495200000|2021-04-15 14:00:00|6988.6|6987.6|6989.9|6988.9|6992.4|6991.4|6988.6|6987.6|989
1618495500000|2021-04-15 14:05:00|6990.1|6989.1|6988.9|6987.9|6991.1|6990.1|6987.1|6986.1|420
1618495800000|2021-04-15 14:10:00|6988.2|6987.2|6984.9|6983.9|6989.2|6988.2|6983.9|6982.9|616
1618496100000|2021-04-15 14:15:00|6985.2|6984.2|6989.7|6988.7|6989.9|6988.9|6984.7|6983.7|369
1618496400000|2021-04-15 14:20:00|6989.9|6988.9|6990.9|6989.9|6994.7|6993.7|6989.4|6988.4|757
1618496700000|2021-04-15 14:25:00|6990.7|6989.7|6991.7|6990.7|6992.7|6991.7|6989.2|6988.2|798
1618497000000|2021-04-15 14:30:00|6991.2|6990.2|6991.9|6990.9|6995.4|6994.4|6991.2|6990.2|1250
1618497300000|2021-04-15 14:35:00|6991.7|6990.7|6990.4|6989.4|6992.7|6991.7|6988.9|6987.9|660
1618497600000|2021-04-15 14:40:00|6990.2|6989.2|6992.7|6991.7|6993.7|6992.7|6990.2|6989.2|389
1618497900000|2021-04-15 14:45:00|6992.9|6991.9|6993.2|6992.2|6993.4|6992.4|6991.2|6990.2|323
1618498200000|2021-04-15 14:50:00|6993.4|6992.4|6994.2|6993.2|6996.2|6995.2|6992.7|6991.7|335
1618498500000|2021-04-15 14:55:00|6994.4|6993.4|6992.7|6991.7|6995.7|6994.7|6992.4|6991.4|761
1618498800000|2021-04-15 15:00:00|6992.2|6991.2|6993.7|6992.7|6996.2|6995.2|6991.7|6990.7|566
1618499100000|2021-04-15 15:05:00|6993.4|6992.4|6993.4|6992.4|6995.2|6994.2|6992.7|6991.7|492
1618499400000|2021-04-15 15:10:00|6993.7|6992.7|6990.7|6989.7|6993.7|6992.7|6990.7|6989.7|722
1618499700000|2021-04-15 15:15:00|6990.4|6989.4|6989.7|6988.7|6992.2|6991.2|6989.2|6988.2|524
1618500000000|2021-04-15 15:20:00|6989.9|6988.9|6990.7|6989.7|6992.2|6991.2|6988.7|6987.7|857
1618500300000|2021-04-15 15:25:00|6990.4|6989.4|6994.2|6992.2|6994.7|6992.7|6988.2|6987.2|4485
1618500600000|2021-04-15 15:30:00|6993.7|6991.7|6987.7|6985.7|6994.2|6992.2|6986.7|6984.7|4610
1618500900000|2021-04-15 15:35:00|6988.4|6986.4|6991.2|6989.2|6991.2|6989.2|6986.7|6984.7|1560
1618501200000|2021-04-15 15:40:00|6990.7|6988.7|6992.7|6990.7|6993.7|6991.7|6990.2|6988.2|630
1618501500000|2021-04-15 15:45:00|6993.2|6991.2|6995.4|6993.4|6996.4|6994.4|6992.9|6990.9|554
1618501800000|2021-04-15 15:50:00|6995.2|6993.2|6998.4|6996.4|6999.4|6997.4|6995.2|6993.2|415
1618502100000|2021-04-15 15:55:00|6998.2|6996.2|6999.2|6997.2|6999.7|6997.7|6997.2|6995.2|300
1618502400000|2021-04-15 16:00:00|6998.9|6996.9|6996.7|6994.7|6999.7|6997.7|6996.4|6994.4|363
1618502700000|2021-04-15 16:05:00|6996.9|6994.9|6997.7|6995.7|6998.7|6996.7|6996.7|6994.7|334
1618503000000|2021-04-15 16:10:00|6997.4|6995.4|6999.7|6997.7|7000.2|6998.2|6997.2|6995.2|141
1618503300000|2021-04-15 16:15:00|6999.4|6997.4|6997.7|6995.7|6999.9|6997.9|6997.2|6995.2|198
1618503600000|2021-04-15 16:20:00|6997.9|6995.9|6998.2|6996.2|6998.7|6996.7|6996.7|6994.7|98
1618503900000|2021-04-15 16:25:00|6997.9|6995.9|6998.4|6996.4|6998.4|6996.4|6996.7|6994.7|81
1618504200000|2021-04-15 16:30:00|6998.2|6996.2|6999.2|6997.2|6999.7|6997.7|6997.7|6995.7|299
1618504500000|2021-04-15 16:35:00|6998.9|6996.9|6999.7|6997.7|7000.2|6998.2|6997.7|6995.7|181
1618504800000|2021-04-15 16:40:00|6999.4|6997.4|7000.2|6998.2|7000.4|6998.4|6998.2|6996.2|104
1618505100000|2021-04-15 16:45:00|7000.4|6998.4|7000.2|6998.2|7000.7|6998.7|6999.9|6997.9|143
1618505400000|2021-04-15 16:50:00|7000.7|6998.7|7002.7|7000.7|7002.7|7000.7|6999.9|6997.9|115
1618505700000|2021-04-15 16:55:00|7002.4|7000.4|7001.7|6999.7|7003.2|7001.2|7001.7|6999.7|74
1618506000000|2021-04-15 17:00:00|7001.9|6999.9|7002.7|7000.7|7003.2|7001.2|7001.2|6999.2|290
1618506300000|2021-04-15 17:05:00|7002.4|7000.4|6998.7|6996.7|7002.7|7000.7|6996.9|6994.9|152
1618506600000|2021-04-15 17:10:00|6998.4|6996.4|6997.4|6995.4|6999.2|6997.2|6997.2|6995.2|146
1618506900000|2021-04-15 17:15:00|6997.7|6995.7|6997.9|6995.9|6999.2|6997.2|6996.7|6994.7|80
1618507200000|2021-04-15 17:20:00|6998.2|6996.2|7000.2|6998.2|7000.2|6998.2|6996.7|6994.7|49
1618507500000|2021-04-15 17:25:00|6999.9|6997.9|6998.9|6996.9|7000.2|6998.2|6998.4|6996.4|68
1618507800000|2021-04-15 17:30:00|6998.7|6996.7|6999.2|6997.2|6999.4|6997.4|6998.2|6996.2|96
1618508100000|2021-04-15 17:35:00|6999.4|6997.4|6999.2|6997.2|6999.4|6997.4|6998.2|6996.2|56
1618508400000|2021-04-15 17:40:00|6999.4|6997.4|7000.2|6998.2|7000.7|6998.7|6998.9|6996.9|109
1618508700000|2021-04-15 17:45:00|6999.7|6997.7|6999.4|6997.4|7000.9|6998.9|6999.2|6997.2|72
1618509000000|2021-04-15 17:50:00|6999.2|6997.2|6998.2|6996.2|6999.2|6997.2|6996.2|6994.2|92
1618509300000|2021-04-15 17:55:00|6997.9|6995.9|6998.4|6996.4|6999.2|6997.2|6997.7|6995.7|29
1618509600000|2021-04-15 18:00:00|6998.2|6996.2|7000.7|6998.7|7001.2|6999.2|6997.7|6995.7|83
1618509900000|2021-04-15 18:05:00|7000.9|6998.9|6998.7|6996.7|7002.9|7000.9|6998.7|6996.7|223
1618510200000|2021-04-15 18:10:00|6998.9|6996.9|6996.7|6994.7|6999.7|6997.7|6996.7|6994.7|58
1618510500000|2021-04-15 18:15:00|6996.9|6994.9|6997.7|6995.7|6999.2|6997.2|6996.7|6994.7|144
1618510800000|2021-04-15 18:20:00|6998.2|6996.2|6999.2|6997.2|6999.7|6997.7|6997.7|6995.7|93
1618511100000|2021-04-15 18:25:00|6998.9|6996.9|6999.7|6997.7|7000.2|6998.2|6997.9|6995.9|42
1618511400000|2021-04-15 18:30:00|6999.9|6997.9|6999.4|6997.4|7000.2|6998.2|6998.2|6996.2|73
1618511700000|2021-04-15 18:35:00|6999.2|6997.2|6997.9|6995.9|6999.7|6997.7|6997.7|6995.7|68
1618512000000|2021-04-15 18:40:00|6997.7|6995.7|6997.7|6995.7|6998.2|6996.2|6997.2|6995.2|47
1618512300000|2021-04-15 18:45:00|6997.4|6995.4|6996.7|6994.7|6997.9|6995.9|6996.4|6994.4|42
1618512600000|2021-04-15 18:50:00|6996.9|6994.9|6996.7|6994.7|6997.7|6995.7|6996.7|6994.7|44
1618512900000|2021-04-15 18:55:00|6996.9|6994.9|6996.2|6994.2|6996.9|6994.9|6995.7|6993.7|54
1618513200000|2021-04-15 19:00:00|6995.9|6993.9|6996.7|6994.7|6996.7|6994.7|6995.2|6993.2|99
1618513500000|2021-04-15 19:05:00|6996.9|6994.9|6995.9|6993.9|6997.2|6995.2|6995.4|6993.4|63
1618513800000|2021-04-15 19:10:00|6995.7|6993.7|6995.4|6993.4|6995.9|6993.9|6994.7|6992.7|47
1618514100000|2021-04-15 19:15:00|6995.2|6993.2|6995.9|6993.9|6996.4|6994.4|6994.7|6992.7|45
1618514400000|2021-04-15 19:20:00|6996.2|6994.2|6996.2|6994.2|6996.7|6994.7|6995.2|6993.2|144
1618514700000|2021-04-15 19:25:00|6995.9|6993.9|6994.7|6992.7|6996.7|6994.7|6994.7|6992.7|50
1618515000000|2021-04-15 19:30:00|6994.9|6992.9|6994.7|6992.7|6995.9|6993.9|6994.4|6992.4|98
1618515300000|2021-04-15 19:35:00|6994.9|6992.9|6995.7|6993.7|6995.7|6993.7|6994.2|6992.2|98
1618515600000|2021-04-15 19:40:00|6995.9|6993.9|6997.7|6995.7|6997.7|6995.7|6995.4|6993.4|127
1618515900000|2021-04-15 19:45:00|6997.4|6995.4|7000.9|6998.9|7001.2|6999.2|6996.7|6994.7|291
1618516200000|2021-04-15 19:50:00|7000.7|6998.7|6995.9|6993.9|7001.7|6999.7|6995.7|6993.7|207
1618516500000|2021-04-15 19:55:00|6995.7|6993.7|6998.2|6994.2|6998.4|6996.4|6992.4|6990.4|635
1618516800000|2021-04-15 20:00:00|6999.2|6995.2|6998.3|6994.3|6999.2|6995.2|6996.9|6992.9|0
1618517100000|2021-04-15 20:05:00|6997.6|6993.6|6998.1|6994.1|6998.1|6994.1|6997.6|6993.6|0
1618517400000|2021-04-15 20:10:00|6997.8|6993.8|6993.5|6989.5|6998.1|6994.1|6992.8|6988.8|0
1618517700000|2021-04-15 20:15:00|6993.6|6989.6|6995|6991|6995.2|6991.2|6993.3|6989.3|0
1618518000000|2021-04-15 20:20:00|6994.9|6990.9|6994.6|6990.6|6995.1|6991.1|6994.4|6990.4|0
1618518300000|2021-04-15 20:25:00|6994.7|6990.7|6994.8|6990.8|6994.9|6990.9|6994.3|6990.3|0
1618518600000|2021-04-15 20:30:00|6994.5|6990.5|6995|6991|6995.4|6991.4|6994|6990|0
1618518900000|2021-04-15 20:35:00|6995.4|6991.4|6997|6993|6997.1|6993.1|6995|6991|0
1618519200000|2021-04-15 20:40:00|6997.3|6993.3|6994.2|6990.2|6997.6|6993.6|6994.2|6990.2|0
1618519500000|2021-04-15 20:45:00|6994.5|6990.5|6996.2|6992.2|6996.2|6992.2|6993.9|6989.9|0
1618519800000|2021-04-15 20:50:00|6995.9|6991.9|6994.4|6990.4|6995.9|6991.9|6993.3|6989.3|0
1618520100000|2021-04-15 20:55:00|6994|6990|6995.9|6991.9|6996.4|6992.4|6994|6990|0
1618520400000|2021-04-15 21:00:00|6995.8|6991.8|6996.2|6992.2|6996.6|6992.6|6995.7|6991.7|0
1618520700000|2021-04-15 21:05:00|6996.3|6992.3|6997.3|6993.3|6997.7|6993.7|6996.2|6992.2|0
1618521000000|2021-04-15 21:10:00|6997.5|6993.5|6997.5|6993.5|6997.6|6993.6|6997.1|6993.1|0
1618521300000|2021-04-15 21:15:00|6997.6|6993.6|6997.3|6993.3|6997.6|6993.6|6997.3|6993.3|0
1618521600000|2021-04-15 21:20:00|6997.4|6993.4|6997.2|6993.2|6997.6|6993.6|6997.2|6993.2|0
1618521900000|2021-04-15 21:25:00|6997.3|6993.3|6997.2|6993.2|6997.6|6993.6|6997.2|6993.2|0
1618522200000|2021-04-15 21:30:00|6997.1|6993.1|6996.8|6992.8|6997.1|6993.1|6996.8|6992.8|0
1618522500000|2021-04-15 21:35:00|6996.7|6992.7|6997.3|6993.3|6997.3|6993.3|6996.7|6992.7|0
1618522800000|2021-04-15 21:40:00|6997.4|6993.4|6997.3|6993.3|6997.4|6993.4|6997.3|6993.3|0
1618523100000|2021-04-15 21:45:00|6997.4|6993.4|6998.1|6994.1|6998.2|6994.2|6997.3|6993.3|0
1618523400000|2021-04-15 21:50:00|6998|6994|6998.9|6994.9|6998.9|6994.9|6998|6994|0
1618523700000|2021-04-15 21:55:00|6998.8|6994.8|6998.6|6994.6|6999.1|6995.1|6998.6|6994.6|0
1618524000000|2021-04-15 22:00:00|6997.9|6993.9|6996.4|6992.4|6997.9|6993.9|6995.1|6991.1|0
1618524300000|2021-04-15 22:05:00|6996.7|6992.7|6996.9|6992.9|6997.3|6993.3|6996|6992|0
1618524600000|2021-04-15 22:10:00|6996.6|6992.6|6998.3|6994.3|6999|6995|6996.6|6992.6|0
1618524900000|2021-04-15 22:15:00|6998.5|6994.5|6998.7|6994.7|6999|6995|6998.4|6994.4|0
1618525200000|2021-04-15 22:20:00|6999.1|6995.1|6998|6994|6999.1|6995.1|6997.7|6993.7|0
1618525500000|2021-04-15 22:25:00|6997.6|6993.6|6998.4|6994.4|6998.4|6994.4|6997.6|6993.6|0
1618525800000|2021-04-15 22:30:00|6998|6994|6997.8|6993.8|6998.5|6994.5|6997.4|6993.4|0
1618526100000|2021-04-15 22:35:00|6997.4|6993.4|6997.5|6993.5|6997.8|6993.8|6997.1|6993.1|0
1618526400000|2021-04-15 22:40:00|6997.4|6993.4|6996.8|6992.8|6997.4|6993.4|6995.6|6991.6|0
1618526700000|2021-04-15 22:45:00|6997.1|6993.1|6997.3|6993.3|6997.4|6993.4|6996.6|6992.6|0
1618527000000|2021-04-15 22:50:00|6997.6|6993.6|6997.6|6993.6|6997.6|6993.6|6997.3|6993.3|0
1618527300000|2021-04-15 22:55:00|6997.3|6993.3|6997|6993|6997.3|6993.3|6997|6993|0
1618527600000|2021-04-15 23:00:00|6997.3|6993.3|6997.3|6993.3|6997.6|6993.6|6997.3|6993.3|0
1618527900000|2021-04-15 23:05:00|6997|6993|6996.5|6992.5|6997.4|6993.4|6996.5|6992.5|0
1618528200000|2021-04-15 23:10:00|6996.8|6992.8|6996.5|6992.5|6996.8|6992.8|6996.5|6992.5|0
1618528500000|2021-04-15 23:15:00|6996.6|6992.6|6996.8|6992.8|6997.1|6993.1|6996.5|6992.5|0
1618528800000|2021-04-15 23:20:00|6996.6|6992.6|6996.9|6992.9|6997.3|6993.3|6996.6|6992.6|0
1618529100000|2021-04-15 23:25:00|6997|6993|6997.1|6993.1|6997.1|6993.1|6996.6|6992.6|0
1618529400000|2021-04-15 23:30:00|6996.9|6992.9|6997.4|6993.4|6997.4|6993.4|6996.7|6992.7|0
1618529700000|2021-04-15 23:35:00|6997.7|6993.7|6996.7|6992.7|6997.7|6993.7|6996.7|6992.7|0
1618530000000|2021-04-15 23:40:00|6996.6|6992.6|6997.8|6993.8|6998.1|6994.1|6996.6|6992.6|0
1618530300000|2021-04-15 23:45:00|6997.6|6993.6|6996.8|6992.8|6997.8|6993.8|6995.4|6991.4|0
1618530600000|2021-04-15 23:50:00|6996.4|6992.4|6995.8|6991.8|6997.1|6993.1|6995.8|6991.8|0
1618530900000|2021-04-15 23:55:00|6995.9|6991.9|6995.4|6991.4|6996.1|6992.1|6995.1|6991.1|0
1618531200000|2021-04-16 00:00:00|6995.1|6991.1|6996.7|6993.7|6998.4|6995.4|6993.4|6989.4|59
1618531500000|2021-04-16 00:05:00|6996.4|6993.4|6990.7|6987.7|6996.4|6993.4|6990.7|6987.7|17
1618531800000|2021-04-16 00:10:00|6990.9|6987.9|6992.2|6989.2|6992.9|6989.9|6990.4|6987.4|43
1618532100000|2021-04-16 00:15:00|6991.7|6988.7|6997.2|6994.2|6997.4|6994.4|6990.7|6987.7|48
1618532400000|2021-04-16 00:20:00|6997.4|6994.4|6994.7|6991.7|6997.7|6994.7|6993.9|6990.9|32
1618532700000|2021-04-16 00:25:00|6994.4|6991.4|6992.7|6989.7|6994.7|6991.7|6991.2|6988.2|18
1618533000000|2021-04-16 00:30:00|6992.9|6989.9|6995.2|6992.2|6996.2|6993.2|6992.7|6989.7|12
1618533300000|2021-04-16 00:35:00|6995.4|6992.4|6994.9|6991.9|6996.2|6993.2|6994.9|6991.9|2
1618533600000|2021-04-16 00:40:00|6995.2|6992.2|6995.7|6992.7|6996.2|6993.2|6993.4|6990.4|11
1618533900000|2021-04-16 00:45:00|6995.9|6992.9|6991.7|6988.7|6995.9|6992.9|6991.7|6988.7|3
1618534200000|2021-04-16 00:50:00|6991.4|6988.4|6990.9|6987.9|6991.7|6988.7|6990.9|6987.9|8
1618534500000|2021-04-16 00:55:00|||||||||3
1618534800000|2021-04-16 01:00:00|6991.2|6988.2|6992.4|6989.4|6992.4|6989.4|6989.2|6986.2|64
1618535100000|2021-04-16 01:05:00|6992.7|6989.7|6994.2|6991.2|6994.2|6991.2|6992.7|6989.7|21
1618535400000|2021-04-16 01:10:00|6993.9|6990.9|6993.4|6990.4|6995.2|6992.2|6993.4|6990.4|12
1618535700000|2021-04-16 01:15:00|6993.7|6990.7|6993.4|6990.4|6994.9|6991.9|6992.7|6989.7|21
1618536000000|2021-04-16 01:20:00|6993.2|6990.2|6993.4|6990.4|6994.4|6991.4|6993.2|6990.2|11
1618536300000|2021-04-16 01:25:00|6993.7|6990.7|6990.9|6987.9|6993.9|6990.9|6990.9|6987.9|18
1618536600000|2021-04-16 01:30:00|6991.2|6988.2|6990.9|6987.9|6992.2|6989.2|6990.2|6987.2|31
1618536900000|2021-04-16 01:35:00|6991.2|6988.2|6994.2|6991.2|6995.2|6992.2|6991.2|6988.2|8
1618537200000|2021-04-16 01:40:00|6993.9|6990.9|6990.7|6987.7|6994.4|6991.4|6989.9|6986.9|22
1618537500000|2021-04-16 01:45:00|6990.9|6987.9|6991.4|6988.4|6991.4|6988.4|6989.9|6986.9|16
1618537800000|2021-04-16 01:50:00|6991.7|6988.7|6991.4|6988.4|6992.7|6989.7|6989.9|6986.9|17
1618538100000|2021-04-16 01:55:00|6991.7|6988.7|6992.2|6989.2|6993.2|6990.2|6991.2|6988.2|8
1618538400000|2021-04-16 02:00:00|6992.4|6989.4|6989.4|6986.4|6993.2|6990.2|6988.2|6985.2|22
1618538700000|2021-04-16 02:05:00|6989.2|6986.2|6986.9|6983.9|6989.2|6986.2|6986.9|6983.9|25
1618539000000|2021-04-16 02:10:00|6987.2|6984.2|6990.2|6987.2|6990.2|6987.2|6986.9|6983.9|20
1618539300000|2021-04-16 02:15:00|6990.9|6987.9|6992.2|6989.2|6993.2|6990.2|6990.2|6987.2|25
1618539600000|2021-04-16 02:20:00|6992.4|6989.4|6992.9|6989.9|6993.2|6990.2|6991.4|6988.4|10
1618539900000|2021-04-16 02:25:00|6992.7|6989.7|6993.4|6990.4|6993.7|6990.7|6991.7|6988.7|21
1618540200000|2021-04-16 02:30:00|6993.7|6990.7|6993.2|6990.2|6994.2|6991.2|6991.9|6988.9|15
1618540500000|2021-04-16 02:35:00|6993.4|6990.4|6992.9|6989.9|6994.9|6991.9|6992.2|6989.2|9
1618540800000|2021-04-16 02:40:00|6992.7|6989.7|6991.4|6988.4|6992.9|6989.9|6991.4|6988.4|5
1618541100000|2021-04-16 02:45:00|6991.7|6988.7|6992.2|6989.2|6992.2|6989.2|6990.2|6987.2|15
1618541400000|2021-04-16 02:50:00|6991.9|6988.9|6991.9|6988.9|6992.2|6989.2|6989.7|6986.7|20
1618541700000|2021-04-16 02:55:00|6991.2|6988.2|6989.4|6986.4|6991.2|6988.2|6989.2|6986.2|38
1618542000000|2021-04-16 03:00:00|6989.7|6986.7|6991.9|6988.9|6991.9|6988.9|6989.7|6986.7|25
1618542300000|2021-04-16 03:05:00|6991.4|6988.4|6990.2|6987.2|6991.9|6988.9|6989.4|6986.4|23
1618542600000|2021-04-16 03:10:00|6990.4|6987.4|6987.4|6984.4|6990.7|6987.7|6987.4|6984.4|40
1618542900000|2021-04-16 03:15:00|6987.7|6984.7|6988.7|6985.7|6988.7|6985.7|6987.2|6984.2|22
1618543200000|2021-04-16 03:20:00|6989.2|6986.2|6990.2|6987.2|6990.2|6987.2|6987.7|6984.7|26
1618543500000|2021-04-16 03:25:00|6990.7|6987.7|6990.4|6987.4|6991.7|6988.7|6989.2|6986.2|34
1618543800000|2021-04-16 03:30:00|6990.7|6987.7|6991.7|6988.7|6992.9|6989.9|6990.4|6987.4|26
1618544100000|2021-04-16 03:35:00|6991.9|6988.9|6990.7|6987.7|6992.2|6989.2|6990.7|6987.7|20
1618544400000|2021-04-16 03:40:00|6991.2|6988.2|6990.7|6987.7|6991.2|6988.2|6989.7|6986.7|6
1618544700000|2021-04-16 03:45:00|6990.9|6987.9|6990.2|6987.2|6991.4|6988.4|6989.4|6986.4|5
1618545000000|2021-04-16 03:50:00|6990.4|6987.4|6990.4|6987.4|6990.7|6987.7|6989.4|6986.4|11
1618545300000|2021-04-16 03:55:00|6990.7|6987.7|6989.9|6986.9|6990.9|6987.9|6989.9|6986.9|7
1618545600000|2021-04-16 04:00:00|6989.4|6986.4|6990.4|6987.4|6990.7|6987.7|6988.7|6985.7|6
1618545900000|2021-04-16 04:05:00|6990.2|6987.2|6990.7|6987.7|6990.9|6987.9|6989.9|6986.9|8
1618546200000|2021-04-16 04:10:00|6990.9|6987.9|6990.9|6987.9|6990.9|6987.9|6989.7|6986.7|2
1618546500000|2021-04-16 04:15:00|6990.7|6987.7|6990.7|6987.7|6991.2|6988.2|6990.7|6987.7|0
1618546800000|2021-04-16 04:20:00|6990.9|6987.9|6990.7|6987.7|6991.9|6988.9|6990.7|6987.7|10
1618547100000|2021-04-16 04:25:00|6990.9|6987.9|6991.9|6988.9|6992.2|6989.2|6990.9|6987.9|7
1618547400000|2021-04-16 04:30:00|6992.2|6989.2|6992.9|6989.9|6993.2|6990.2|6992.2|6989.2|7
1618547700000|2021-04-16 04:35:00|6993.2|6990.2|6989.2|6986.2|6993.2|6990.2|6989.2|6986.2|17
1618548000000|2021-04-16 04:40:00|6989.4|6986.4|6990.7|6987.7|6990.7|6987.7|6989.2|6986.2|9
1618548300000|2021-04-16 04:45:00|6990.9|6987.9|6991.7|6988.7|6991.7|6988.7|6990.2|6987.2|7
1618548600000|2021-04-16 04:50:00|6991.4|6988.4|6992.2|6989.2|6992.2|6989.2|6990.4|6987.4|7
1618548900000|2021-04-16 04:55:00|6991.9|6988.9|6992.7|6989.7|6992.9|6989.9|6991.2|6988.2|9
1618549200000|2021-04-16 05:00:00|6992.4|6989.4|6992.9|6989.9|6992.9|6989.9|6991.9|6988.9|14
1618549500000|2021-04-16 05:05:00|6992.7|6989.7|6993.2|6990.2|6994.9|6991.9|6992.7|6989.7|15
1618549800000|2021-04-16 05:10:00|6992.9|6989.9|6992.9|6989.9|6993.4|6990.4|6992.2|6989.2|14
1618550100000|2021-04-16 05:15:00|6993.2|6990.2|6993.2|6990.2|6994.2|6991.2|6993.2|6990.2|13
1618550400000|2021-04-16 05:20:00|6992.9|6989.9|6993.9|6990.9|6994.2|6991.2|6992.9|6989.9|22
1618550700000|2021-04-16 05:25:00|6994.2|6991.2|6995.7|6992.7|6995.7|6992.7|6994.2|6991.2|53
1618551000000|2021-04-16 05:30:00|6996.2|6993.2|6995.4|6992.4|6996.2|6993.2|6995.2|6992.2|21
1618551300000|2021-04-16 05:35:00|6995.7|6992.7|6997.9|6994.9|6998.4|6995.4|6995.7|6992.7|28
1618551600000|2021-04-16 05:40:00|6998.2|6995.2|6999.4|6996.4|6999.4|6996.4|6997.7|6994.7|47
1618551900000|2021-04-16 05:45:00|6999.7|6996.7|6997.7|6994.7|7000.2|6997.2|6997.7|6994.7|40
1618552200000|2021-04-16 05:50:00|6997.4|6994.4|7002.7|6999.7|7002.7|6999.7|6997.4|6994.4|116
1618552500000|2021-04-16 05:55:00|7003.2|7000.2|7000.4|6997.4|7003.9|7000.9|6999.4|6996.4|147
1618552800000|2021-04-16 06:00:00|6999.9|6996.9|6999.4|6997.4|6999.9|6997.7|6993.7|6991.7|199
1618553100000|2021-04-16 06:05:00|6999.7|6997.7|7001.2|6999.2|7002.2|7000.2|6998.2|6996.2|122
1618553400000|2021-04-16 06:10:00|7000.9|6998.9|7001.9|6999.9|7003.9|7001.9|7000.4|6998.4|79
1618553700000|2021-04-16 06:15:00|7001.4|6999.4|7004.4|7002.4|7004.7|7002.7|7000.4|6998.4|98
1618554000000|2021-04-16 06:20:00|7004.7|7002.7|7004.4|7002.4|7005.9|7003.9|7003.7|7001.7|86
1618554300000|2021-04-16 06:25:00|7004.7|7002.7|7003.4|7001.4|7004.9|7002.9|7002.7|7000.7|39
1618554600000|2021-04-16 06:30:00|7003.7|7001.7|7005.4|7003.4|7005.7|7003.7|7003.2|7001.2|105
1618554900000|2021-04-16 06:35:00|7005.7|7003.7|7006.9|7004.9|7008.2|7006.2|7004.9|7002.9|162
1618555200000|2021-04-16 06:40:00|7006.7|7004.7|7008.2|7006.2|7009.2|7007.2|7006.7|7004.7|101
1618555500000|2021-04-16 06:45:00|7008.4|7006.4|7010.2|7008.2|7011.9|7009.9|7008.2|7006.2|205
1618555800000|2021-04-16 06:50:00|7010.4|7008.4|7008.9|7006.9|7013.2|7011.2|7008.4|7006.4|512
1618556100000|2021-04-16 06:55:00|7008.7|7006.7|7005.4|7003.4|7008.7|7006.7|7003.2|7001.2|415
1618556400000|2021-04-16 07:00:00|7004.9|7003.9|7006.2|7005.2|7009.4|7008.4|6998.2|6997.2|2562
1618556700000|2021-04-16 07:05:00|7006.4|7005.4|7017.4|7016.4|7017.7|7016.7|7003.7|7002.7|1372
1618557000000|2021-04-16 07:10:00|7017.7|7016.7|7015.9|7014.9|7021.9|7020.9|7014.7|7013.7|1129
1618557300000|2021-04-16 07:15:00|7016.2|7015.2|7019.4|7018.4|7021.7|7020.7|7015.2|7014.2|593
1618557600000|2021-04-16 07:20:00|7019.7|7018.7|7022.4|7021.4|7026.9|7025.9|7018.7|7017.7|724
1618557900000|2021-04-16 07:25:00|7022.7|7021.7|7016.9|7015.9|7023.7|7022.7|7016.4|7015.4|480
1618558200000|2021-04-16 07:30:00|7017.2|7016.2|7020.9|7019.9|7020.9|7019.9|7013.2|7012.2|681
1618558500000|2021-04-16 07:35:00|7021.2|7020.2|7021.4|7020.4|7022.7|7021.7|7017.2|7016.2|679
1618558800000|2021-04-16 07:40:00|7020.4|7019.4|7017.9|7016.9|7022.7|7021.7|7017.4|7016.4|649
1618559100000|2021-04-16 07:45:00|7018.2|7017.2|7014.4|7013.4|7018.4|7017.4|7013.4|7012.4|606
1618559400000|2021-04-16 07:50:00|7014.7|7013.7|7007.2|7006.2|7015.7|7014.7|7006.9|7005.9|615
1618559700000|2021-04-16 07:55:00|7006.9|7005.9|7000.9|6999.9|7009.2|7008.2|6998.7|6997.7|902
1618560000000|2021-04-16 08:00:00|7000.7|6999.7|6999.4|6998.4|7001.9|7000.9|6996.4|6995.4|671
1618560300000|2021-04-16 08:05:00|6999.7|6998.7|7006.2|7005.2|7006.2|7005.2|6999.7|6998.7|611
1618560600000|2021-04-16 08:10:00|7006.7|7005.7|7010.9|7009.9|7011.4|7010.4|7005.9|7004.9|346
1618560900000|2021-04-16 08:15:00|7010.7|7009.7|7011.2|7010.2|7012.7|7011.7|7009.4|7008.4|407
1618561200000|2021-04-16 08:20:00|7011.4|7010.4|7009.9|7008.9|7012.7|7011.7|7006.7|7005.7|435
1618561500000|2021-04-16 08:25:00|7010.2|7009.2|7011.9|7010.9|7012.7|7011.7|7009.2|7008.2|297
1618561800000|2021-04-16 08:30:00|7011.7|7010.7|7012.7|7011.7|7012.9|7011.9|7009.4|7008.4|209
1618562100000|2021-04-16 08:35:00|7012.9|7011.9|7014.9|7013.9|7015.9|7014.9|7012.7|7011.7|207
1618562400000|2021-04-16 08:40:00|7015.2|7014.2|7012.7|7011.7|7016.4|7015.4|7012.7|7011.7|304
1618562700000|2021-04-16 08:45:00|7012.4|7011.4|7016.4|7015.4|7016.7|7015.7|7010.7|7009.7|144
1618563000000|2021-04-16 08:50:00|7016.2|7015.2|7015.9|7014.9|7017.7|7016.7|7014.7|7013.7|437
1618563300000|2021-04-16 08:55:00|7015.7|7014.7|7015.7|7014.7|7016.2|7015.2|7013.2|7012.2|752
1618563600000|2021-04-16 09:00:00|7015.2|7014.2|7012.2|7011.2|7016.4|7015.4|7011.2|7010.2|595
1618563900000|2021-04-16 09:05:00|7012.4|7011.4|7017.2|7016.2|7017.4|7016.4|7012.2|7011.2|477
1618564200000|2021-04-16 09:10:00|7017.4|7016.4|7032.2|7031.2|7037.4|7036.4|7010.7|7009.7|10241
1618564500000|2021-04-16 09:15:00|7032.4|7031.4|7018.7|7017.7|7036.4|7035.4|7017.7|7016.7|3987
1618564800000|2021-04-16 09:20:00|7018.4|7017.4|7020.7|7019.7|7020.7|7019.7|7013.7|7012.7|1104
1618565100000|2021-04-16 09:25:00|7020.2|7019.2|7025.2|7024.2|7025.2|7024.2|7019.9|7018.9|665
1618565400000|2021-04-16 09:30:00|7024.9|7023.9|7025.7|7024.7|7029.2|7028.2|7023.9|7022.9|392
1618565700000|2021-04-16 09:35:00|7025.9|7024.9|7031.2|7030.2|7031.4|7030.4|7025.9|7024.9|362
1618566000000|2021-04-16 09:40:00|7030.4|7029.4|7032.2|7031.2|7034.7|7033.7|7028.2|7027.2|740
1618566300000|2021-04-16 09:45:00|7031.9|7030.9|7031.7|7030.7|7033.9|7032.9|7028.7|7027.7|409
1618566600000|2021-04-16 09:50:00|7031.4|7030.4|7027.7|7026.7|7035.9|7034.9|7026.9|7025.9|1154
1618566900000|2021-04-16 09:55:00|7027.9|7026.9|7027.9|7026.9|7029.4|7028.4|7026.7|7025.7|848
1618567200000|2021-04-16 10:00:00|7028.4|7027.4|7026.2|7025.2|7028.4|7027.4|7024.7|7023.7|488
1618567500000|2021-04-16 10:05:00|7026.4|7025.4|7030.4|7029.4|7033.7|7032.7|7025.9|7024.9|582
1618567800000|2021-04-16 10:10:00|7030.7|7029.7|7034.2|7033.2|7034.2|7033.2|7028.7|7027.7|561
1618568100000|2021-04-16 10:15:00|7033.9|7032.9|7033.4|7032.4|7034.7|7033.7|7030.7|7029.7|682
1618568400000|2021-04-16 10:20:00|7033.7|7032.7|7032.2|7031.2|7035.7|7034.7|7031.7|7030.7|632
1618568700000|2021-04-16 10:25:00|7032.9|7031.9|7034.4|7033.4|7034.7|7033.7|7031.7|7030.7|312
1618569000000|2021-04-16 10:30:00|7034.2|7033.2|7027.7|7026.7|7034.7|7033.7|7027.2|7026.2|353
1618569300000|2021-04-16 10:35:00|7027.4|7026.4|7028.4|7027.4|7029.2|7028.2|7026.2|7025.2|264
1618569600000|2021-04-16 10:40:00|7028.2|7027.2|7023.2|7022.2|7028.2|7027.2|7022.7|7021.7|328
1618569900000|2021-04-16 10:45:00|7022.9|7021.9|7019.9|7018.9|7024.7|7023.7|7018.2|7017.2|1303
1618570200000|2021-04-16 10:50:00|7020.2|7019.2|7019.9|7018.9|7020.7|7019.7|7017.7|7016.7|391
1618570500000|2021-04-16 10:55:00|7019.7|7018.7|7014.9|7013.9|7019.9|7018.9|7014.4|7013.4|592
1618570800000|2021-04-16 11:00:00|7014.7|7013.7|7014.2|7013.2|7016.4|7015.4|7013.9|7012.9|330
1618571100000|2021-04-16 11:05:00|7014.4|7013.4|7015.7|7014.7|7015.7|7014.7|7011.2|7010.2|354
1618571400000|2021-04-16 11:10:00|7015.9|7014.9|7013.7|7012.7|7015.9|7014.9|7012.2|7011.2|179
1618571700000|2021-04-16 11:15:00|7013.9|7012.9|7018.9|7017.9|7019.2|7018.2|7013.2|7012.2|225
1618572000000|2021-04-16 11:20:00|7019.2|7018.2|7016.7|7015.7|7020.2|7019.2|7016.2|7015.2|246
1618572300000|2021-04-16 11:25:00|7016.4|7015.4|7017.4|7016.4|7018.4|7017.4|7015.9|7014.9|167
1618572600000|2021-04-16 11:30:00|7017.2|7016.2|7019.4|7018.4|7019.7|7018.7|7017.2|7016.2|211
1618572900000|2021-04-16 11:35:00|7019.7|7018.7|7020.2|7019.2|7021.9|7020.9|7019.2|7018.2|232
1618573200000|2021-04-16 11:40:00|7020.8|7019.8|7018.3|7017.3|7021.3|7020.3|7017.5|7016.5|225
1618573500000|2021-04-16 11:45:00|7018.5|7017.5|7018.3|7017.3|7019.8|7018.8|7017.3|7016.3|167
1618573800000|2021-04-16 11:50:00|7018.5|7017.5|7020.8|7019.8|7020.8|7019.8|7018|7017|263
1618574100000|2021-04-16 11:55:00|7020.5|7019.5|7021.3|7020.3|7021.3|7020.3|7019.8|7018.8|151
1618574400000|2021-04-16 12:00:00|7021|7020|7021.8|7020.8|7023.5|7022.5|7019.8|7018.8|277
1618574700000|2021-04-16 12:05:00|7021.5|7020.5|7020.3|7019.3|7021.8|7020.8|7019.3|7018.3|290
1618575000000|2021-04-16 12:10:00|7020|7019|7023.3|7022.3|7024.3|7023.3|7019.8|7018.8|636
1618575300000|2021-04-16 12:15:00|7023|7022|7023.8|7022.8|7024.3|7023.3|7021.5|7020.5|278
1618575600000|2021-04-16 12:20:00|7023.5|7022.5|7023.5|7022.5|7024.3|7023.3|7021|7020|289
1618575900000|2021-04-16 12:25:00|7023.3|7022.3|7024.8|7023.8|7025.8|7024.8|7023.3|7022.3|284
1618576200000|2021-04-16 12:30:00|7024.5|7023.5|7024.3|7023.3|7024.5|7023.5|7021.8|7020.8|177
1618576500000|2021-04-16 12:35:00|7024|7023|7024.5|7023.5|7024.8|7023.8|7023.3|7022.3|173
1618576800000|2021-04-16 12:40:00|7024.3|7023.3|7023.8|7022.8|7025.3|7024.3|7022.5|7021.5|369
1618577100000|2021-04-16 12:45:00|7023.5|7022.5|7024.3|7023.3|7024.8|7023.8|7022.8|7021.8|173
1618577400000|2021-04-16 12:50:00|7024|7023|7024.3|7023.3|7025.3|7024.3|7023.3|7022.3|284
1618577700000|2021-04-16 12:55:00|7023.8|7022.8|7025.8|7024.8|7025.8|7024.8|7023.3|7022.3|419
1618578000000|2021-04-16 13:00:00|7026|7025|7025.3|7024.3|7026.3|7025.3|7023.8|7022.8|362
1618578300000|2021-04-16 13:05:00|7024.8|7023.8|7023.3|7022.3|7025.8|7024.8|7022.5|7021.5|409
1618578600000|2021-04-16 13:10:00|7023|7022|7019.8|7018.8|7023.3|7022.3|7019.8|7018.8|548
1618578900000|2021-04-16 13:15:00|7019.5|7018.5|7022.8|7021.8|7022.8|7021.8|7019.5|7018.5|242
1618579200000|2021-04-16 13:20:00|7022.5|7021.5|7021.8|7020.8|7022.8|7021.8|7020.8|7019.8|189
1618579500000|2021-04-16 13:25:00|7021.5|7020.5|7020.8|7019.8|7022|7021|7019.3|7018.3|422
1618579800000|2021-04-16 13:30:00|7021.5|7020.5|7020.3|7019.3|7025.3|7024.3|7019.3|7018.3|714
1618580100000|2021-04-16 13:35:00|7020.5|7019.5|7013|7012|7021.8|7020.8|7011.8|7010.8|542
1618580400000|2021-04-16 13:40:00|7012.8|7011.8|7011.8|7010.8|7013.8|7012.8|7010|7009|884
1618580700000|2021-04-16 13:45:00|7012.3|7011.3|7010.8|7009.8|7013.8|7012.8|7010.3|7009.3|736
1618581000000|2021-04-16 13:50:00|7010.5|7009.5|7009.3|7008.3|7011.3|7010.3|7007.8|7006.8|911
1618581300000|2021-04-16 13:55:00|7008.8|7007.8|7009.3|7008.3|7012.8|7011.8|7008.3|7007.3|647
1618581600000|2021-04-16 14:00:00|7009|7008|7013.8|7012.8|7014|7013|7005.8|7004.8|834
1618581900000|2021-04-16 14:05:00|7013.3|7012.3|7013.8|7012.8|7014.8|7013.8|7012.3|7011.3|646
1618582200000|2021-04-16 14:10:00|7013.1|7012.1|7012.6|7011.6|7016.8|7015.8|7012.1|7011.1|1175
1618582500000|2021-04-16 14:15:00|7012.3|7011.3|7015.1|7014.1|7015.1|7014.1|7009.1|7008.1|660
1618582800000|2021-04-16 14:20:00|7015.3|7014.3|7014.6|7013.6|7019.1|7018.1|7014.6|7013.6|696
1618583100000|2021-04-16 14:25:00|7014.1|7013.1|7010.6|7009.6|7017.3|7016.3|7010.1|7009.1|1060
1618583400000|2021-04-16 14:30:00|7010.8|7009.8|7013.3|7012.3|7017.8|7016.8|7010.8|7009.8|588
1618583700000|2021-04-16 14:35:00|7013.1|7012.1|7018.1|7017.1|7018.1|7017.1|7011.6|7010.6|435
1618584000000|2021-04-16 14:40:00|7018.3|7017.3|7016.3|7015.3|7019.1|7018.1|7015.1|7014.1|328
1618584300000|2021-04-16 14:45:00|7016.1|7015.1|7016.1|7015.1|7017.1|7016.1|7014.3|7013.3|473
1618584600000|2021-04-16 14:50:00|7015.8|7014.8|7014.3|7013.3|7015.8|7014.8|7011.1|7010.1|580
1618584900000|2021-04-16 14:55:00|7014.6|7013.6|7011.8|7010.8|7016.6|7015.6|7011.6|7010.6|801
1618585200000|2021-04-16 15:00:00|7012.1|7011.1|7015.8|7014.8|7017.8|7016.8|7011.6|7010.6|896
1618585500000|2021-04-16 15:05:00|7016.1|7015.1|7017.1|7016.1|7017.6|7016.6|7015.1|7014.1|483
1618585800000|2021-04-16 15:10:00|7016.8|7015.8|7014.6|7013.6|7016.8|7015.8|7013.1|7012.1|506
1618586100000|2021-04-16 15:15:00|7015.6|7014.6|7015.1|7014.1|7018.8|7017.8|7013.1|7012.1|875
1618586400000|2021-04-16 15:20:00|7014.6|7013.6|7015.1|7014.1|7017.1|7016.1|7013.8|7012.8|1049
1618586700000|2021-04-16 15:25:00|7015.6|7014.6|7013.6|7011.6|7017.1|7016.1|7011.1|7009.6|3482
1618587000000|2021-04-16 15:30:00|7013.1|7011.1|7019.6|7017.6|7027.1|7025.1|7013.1|7011.1|6065
1618587300000|2021-04-16 15:35:00|7019.1|7017.1|7023.6|7021.6|7024.8|7022.8|7017.1|7015.1|1466
1618587600000|2021-04-16 15:40:00|7023.8|7021.8|7020.6|7018.6|7024.1|7022.1|7020.6|7018.6|511
1618587900000|2021-04-16 15:45:00|7021.1|7019.1|7022.1|7020.1|7022.1|7020.1|7019.1|7017.1|219
1618588200000|2021-04-16 15:50:00|7021.8|7019.8|7023.1|7021.1|7025.1|7023.1|7021.6|7019.6|533
1618588500000|2021-04-16 15:55:00|7023.3|7021.3|7022.1|7020.1|7023.3|7021.3|7020.1|7018.1|282
1618588800000|2021-04-16 16:00:00|7021.6|7019.6|7025.6|7023.6|7026.1|7024.1|7021.6|7019.6|211
1618589100000|2021-04-16 16:05:00|7025.3|7023.3|7023.1|7021.1|7025.6|7023.6|7022.1|7020.1|209
1618589400000|2021-04-16 16:10:00|7022.6|7020.6|7023.8|7021.8|7024.1|7022.1|7021.6|7019.6|126
1618589700000|2021-04-16 16:15:00|7023.6|7021.6|7025.3|7023.3|7025.6|7023.6|7022.6|7020.6|108
1618590000000|2021-04-16 16:20:00|7025.6|7023.6|7026.3|7024.3|7026.6|7024.6|7024.1|7022.1|181
1618590300000|2021-04-16 16:25:00|7026.6|7024.6|7024.1|7022.1|7026.6|7024.6|7024.1|7022.1|72
1618590600000|2021-04-16 16:30:00|7024.3|7022.3|7023.1|7021.1|7024.6|7022.6|7022.1|7020.1|183
1618590900000|2021-04-16 16:35:00|7022.8|7020.8|7021.6|7019.6|7023.1|7021.1|7021.3|7019.3|167
1618591200000|2021-04-16 16:40:00|7021.8|7019.8|7021.3|7019.3|7022.1|7020.1|7020.6|7018.6|214
1618591500000|2021-04-16 16:45:00|7021.1|7019.1|7022.1|7020.1|7022.1|7020.1|7019.6|7017.6|175
1618591800000|2021-04-16 16:50:00|7021.8|7019.8|7018.6|7016.6|7021.8|7019.8|7017.6|7015.6|166
1618592100000|2021-04-16 16:55:00|7018.1|7016.1|7018.8|7016.8|7020.1|7018.1|7017.8|7015.8|85
1618592400000|2021-04-16 17:00:00|7019.1|7017.1|7018.6|7016.6|7019.1|7017.1|7018.1|7016.1|85
1618592700000|2021-04-16 17:05:00|7018.8|7016.8|7019.1|7017.1|7020.1|7018.1|7018.1|7016.1|74
1618593000000|2021-04-16 17:10:00|7018.8|7016.8|7018.1|7016.1|7019.1|7017.1|7017.6|7015.6|48
1618593300000|2021-04-16 17:15:00|7017.8|7015.8|7018.6|7016.6|7019.3|7017.3|7017.8|7015.8|109
1618593600000|2021-04-16 17:20:00|7018.8|7016.8|7018.8|7016.8|7019.3|7017.3|7018.3|7016.3|31
1618593900000|2021-04-16 17:25:00|7018.6|7016.6|7020.6|7018.6|7021.1|7019.1|7018.6|7016.6|39
1618594200000|2021-04-16 17:30:00|7020.3|7018.3|7019.8|7017.8|7020.6|7018.6|7019.3|7017.3|36
1618594500000|2021-04-16 17:35:00|7019.6|7017.6|7021.3|7019.3|7022.6|7020.6|7019.3|7017.3|144
1618594800000|2021-04-16 17:40:00|7021.1|7019.1|7021.1|7019.1|7021.1|7019.1|7020.3|7018.3|29
1618595100000|2021-04-16 17:45:00|7021.8|7019.8|7022.1|7020.1|7022.1|7020.1|7021.1|7019.1|84
1618595400000|2021-04-16 17:50:00|7022.3|7020.3|7020.3|7018.3|7022.6|7020.6|7020.1|7018.1|59
1618595700000|2021-04-16 17:55:00|7020.6|7018.6|7018.6|7016.6|7020.6|7018.6|7018.6|7016.6|60
1618596000000|2021-04-16 18:00:00|7018.1|7016.1|7020.1|7018.1|7020.1|7018.1|7017.6|7015.6|136
1618596300000|2021-04-16 18:05:00|7020.3|7018.3|7020.3|7018.3|7020.8|7018.8|7020.1|7018.1|49
1618596600000|2021-04-16 18:10:00|7020.6|7018.6|7021.8|7019.8|7022.8|7020.8|7020.6|7018.6|62
1618596900000|2021-04-16 18:15:00|7022.1|7020.1|7022.1|7020.1|7023.1|7021.1|7021.8|7019.8|30
1618597200000|2021-04-16 18:20:00|7022.3|7020.3|7022.6|7020.6|7023.1|7021.1|7021.6|7019.6|75
1618597500000|2021-04-16 18:25:00|7022.3|7020.3|7022.1|7020.1|7023.1|7021.1|7021.8|7019.8|34
1618597800000|2021-04-16 18:30:00|7022.3|7020.3|7024.6|7022.6|7024.6|7022.6|7022.3|7020.3|100
1618598100000|2021-04-16 18:35:00|7024.8|7022.8|7024.3|7022.3|7024.8|7022.8|7023.6|7021.6|62
1618598400000|2021-04-16 18:40:00|7024.1|7022.1|7025.3|7023.3|7025.6|7023.6|7023.8|7021.8|65
1618598700000|2021-04-16 18:45:00|7025.1|7023.1|7025.3|7023.3|7025.6|7023.6|7025.1|7023.1|45
1618599000000|2021-04-16 18:50:00|7025.6|7023.6|7028.1|7026.1|7029.1|7027.1|7025.3|7023.3|90
1618599300000|2021-04-16 18:55:00|7027.8|7025.8|7026.8|7024.8|7027.8|7025.8|7026.6|7024.6|55
1618599600000|2021-04-16 19:00:00|7026.6|7024.6|7025.6|7023.6|7026.8|7024.8|7025.3|7023.3|106
1618599900000|2021-04-16 19:05:00|7025.8|7023.8|7024.8|7022.8|7025.8|7023.8|7024.3|7022.3|61
1618600200000|2021-04-16 19:10:00|7025.1|7023.1|7026.1|7024.1|7026.6|7024.6|7024.1|7022.1|48
1618600500000|2021-04-16 19:15:00|7026.3|7024.3|7026.6|7024.6|7026.8|7024.8|7025.1|7023.1|66
1618600800000|2021-04-16 19:20:00|7026.8|7024.8|7026.3|7024.3|7027.1|7025.1|7024.8|7022.8|78
1618601100000|2021-04-16 19:25:00|7026.6|7024.6|7026.6|7024.6|7027.1|7025.1|7025.6|7023.6|75
1618601400000|2021-04-16 19:30:00|7026.3|7024.3|7026.1|7024.1|7026.6|7024.6|7025.6|7023.6|70
1618601700000|2021-04-16 19:35:00|7025.8|7023.8|7027.3|7025.3|7028.6|7026.6|7025.8|7023.8|112
1618602000000|2021-04-16 19:40:00|7027.6|7025.6|7028.6|7026.6|7029.1|7027.1|7026.6|7024.6|183
1618602300000|2021-04-16 19:45:00|7028.1|7026.1|7031.1|7029.1|7032.6|7030.6|7025.8|7023.8|473
1618602600000|2021-04-16 19:50:00|7031.3|7029.3|7028.3|7026.3|7032.6|7030.6|7028.1|7026.1|271
1618602900000|2021-04-16 19:55:00|7028.6|7026.6|7032.8|7028.8|7032.8|7029.3|7025.3|7023.3|530
1618603200000|2021-04-16 20:00:00|7033.1|7029.1|7029.1|7025.1|7033.1|7029.1|7027.7|7023.7|0
1618603500000|2021-04-16 20:05:00|7027.8|7023.8|7027|7023|7028.5|7024.5|7026.6|7022.6|0
1618603800000|2021-04-16 20:10:00|7027.3|7023.3|7025.8|7021.8|7028.2|7024.2|7024.8|7020.8|0
1618604100000|2021-04-16 20:15:00|7026|7022|7025.5|7021.5|7026.2|7022.2|7024.9|7020.9|0
1618604400000|2021-04-16 20:20:00|7025.6|7021.6|7025.8|7021.8|7025.8|7021.8|7025|7021|0
1618604700000|2021-04-16 20:25:00|7025.9|7021.9|7026.7|7022.7|7026.8|7022.8|7025.9|7021.9|0
1618605000000|2021-04-16 20:30:00|7026.1|7022.1|7027.1|7023.1|7027.4|7023.4|7026.1|7022.1|0
1618605300000|2021-04-16 20:35:00|7026.7|7022.7|7026.3|7022.3|7027.3|7023.3|7026|7022|0
1618605600000|2021-04-16 20:40:00|7026|7022|7026.2|7022.2|7026.8|7022.8|7025.1|7021.1|0
1618605900000|2021-04-16 20:45:00|7026.5|7022.5|7026.7|7022.7|7026.7|7022.7|7025.6|7021.6|0
1618606200000|2021-04-16 20:50:00|7026.3|7022.3|7025|7021|7026.7|7022.7|7025|7021|0
1618606500000|2021-04-16 20:55:00|7025.3|7021.3|7026.2|7022.2|7027|7023|7024.7|7020.7|0
1618783200000|2021-04-18 22:00:00|7016.2|7012.2|7018.7|7014.7|7018.8|7014.8|7014.1|7010.1|0
1618783500000|2021-04-18 22:05:00|7018.3|7014.3|7018.1|7014.1|7018.9|7014.9|7016.9|7012.9|0
1618783800000|2021-04-18 22:10:00|7017.8|7013.8|7017.3|7013.3|7017.8|7013.8|7016.9|7012.9|0
1618784100000|2021-04-18 22:15:00|7017.4|7013.4|7017.8|7013.8|7017.8|7013.8|7017.1|7013.1|0
1618784400000|2021-04-18 22:20:00|7017.9|7013.9|7018.1|7014.1|7018.9|7014.9|7017.9|7013.9|0
1618784700000|2021-04-18 22:25:00|7018.3|7014.3|7018.8|7014.8|7018.8|7014.8|7018.3|7014.3|0
1618785000000|2021-04-18 22:30:00|7019.2|7015.2|7019|7015|7019.4|7015.4|7018.8|7014.8|0
1618785300000|2021-04-18 22:35:00|7019.4|7015.4|7019.7|7015.7|7019.7|7015.7|7019|7015|0
1618785600000|2021-04-18 22:40:00|7019.3|7015.3|7019.7|7015.7|7019.7|7015.7|7019.3|7015.3|0
1618785900000|2021-04-18 22:45:00|7019.3|7015.3|7019.7|7015.7|7019.8|7015.8|7019.3|7015.3|0
1618786200000|2021-04-18 22:50:00|7019.3|7015.3|7020|7016|7020|7016|7019.1|7015.1|0
1618786500000|2021-04-18 22:55:00|7020.1|7016.1|7020.1|7016.1|7021|7017|7020|7016|0
1618786800000|2021-04-18 23:00:00|7019.7|7015.7|7019.4|7015.4|7020.1|7016.1|7019.1|7015.1|0
1618787100000|2021-04-18 23:05:00|7019.7|7015.7|7019.6|7015.6|7020.8|7016.8|7019.6|7015.6|0
1618787400000|2021-04-18 23:10:00|7019.3|7015.3|7019.3|7015.3|7019.6|7015.6|7019.3|7015.3|0
1618787700000|2021-04-18 23:15:00|7019.6|7015.6|7018.6|7014.6|7019.6|7015.6|7018.3|7014.3|0
1618788000000|2021-04-18 23:20:00|7019|7015|7019.1|7015.1|7019.4|7015.4|7018.7|7014.7|0
1618788300000|2021-04-18 23:25:00|7018.8|7014.8|7018.5|7014.5|7019.1|7015.1|7018.5|7014.5|0
1618788600000|2021-04-18 23:30:00|7017.8|7013.8|7018.8|7014.8|7018.8|7014.8|7017.8|7013.8|0
1618788900000|2021-04-18 23:35:00|7018.4|7014.4|7018.1|7014.1|7018.8|7014.8|7018.1|7014.1|0
1618789200000|2021-04-18 23:40:00|7017.9|7013.9|7017.1|7013.1|7017.9|7013.9|7016.8|7012.8|0
1618789500000|2021-04-18 23:45:00|7017.3|7013.3|7017.4|7013.4|7018.1|7014.1|7017.3|7013.3|0
1618789800000|2021-04-18 23:50:00|7017.6|7013.6|7016.1|7012.1|7017.8|7013.8|7016.1|7012.1|0
1618790100000|2021-04-18 23:55:00|7014.8|7010.8|7014.4|7010.4|7015.1|7011.1|7014.4|7010.4|0
1618790400000|2021-04-19 00:00:00|7014.8|7010.8|7015.3|7012.3|7017.6|7014.6|7010.3|7007.3|123
1618790700000|2021-04-19 00:05:00|7015.1|7012.1|7011.3|7008.3|7015.3|7012.3|7010.8|7007.8|48
1618791000000|2021-04-19 00:10:00|7011.1|7008.1|7013.8|7010.8|7014.3|7011.3|7009.1|7006.1|51
1618791300000|2021-04-19 00:15:00|7014.1|7011.1|7014.6|7011.6|7016.1|7013.1|7012.3|7009.3|164
1618791600000|2021-04-19 00:20:00|7014.3|7011.3|7013.3|7010.3|7016.1|7013.1|7013.1|7010.1|31
1618791900000|2021-04-19 00:25:00|7013.8|7010.8|7014.6|7011.6|7015.3|7012.3|7013.8|7010.8|8
1618792200000|2021-04-19 00:30:00|7014.3|7011.3|7014.8|7011.8|7017.8|7014.8|7010.6|7007.6|43
1618792500000|2021-04-19 00:35:00|7014.6|7011.6|7016.3|7013.3|7017.6|7014.6|7013.8|7010.8|12
1618792800000|2021-04-19 00:40:00|7016.6|7013.6|7016.6|7013.6|7019.1|7016.1|7014.6|7011.6|49
1618793100000|2021-04-19 00:45:00|7016.3|7013.3|7019.3|7016.3|7020.3|7017.3|7016.1|7013.1|18
1618793400000|2021-04-19 00:50:00|7020.1|7017.1|7020.6|7017.6|7020.8|7017.8|7018.6|7015.6|19
1618793700000|2021-04-19 00:55:00|7020.8|7017.8|7018.6|7015.6|7021.6|7018.6|7018.1|7015.1|15
1618794000000|2021-04-19 01:00:00|7018.8|7015.8|7018.8|7015.8|7021.3|7018.3|7018.6|7015.6|22
1618794300000|2021-04-19 01:05:00|7019.1|7016.1|7018.8|7015.8|7019.3|7016.3|7016.3|7013.3|53
1618794600000|2021-04-19 01:10:00|7018.6|7015.6|7020.6|7017.6|7021.1|7018.1|7017.6|7014.6|35
1618794900000|2021-04-19 01:15:00|7020.8|7017.8|7019.3|7016.3|7021.8|7018.8|7018.6|7015.6|21
1618795200000|2021-04-19 01:20:00|7019.1|7016.1|7014.3|7011.3|7019.1|7016.1|7014.3|7011.3|6
1618795500000|2021-04-19 01:25:00|7014.1|7011.1|7015.3|7012.3|7015.8|7012.8|7013.8|7010.8|11
1618795800000|2021-04-19 01:30:00|7015.6|7012.6|7013.3|7010.3|7015.8|7012.8|7012.3|7009.3|14
1618796100000|2021-04-19 01:35:00|7013.1|7010.1|7016.3|7013.3|7016.3|7013.3|7012.3|7009.3|35
1618796400000|2021-04-19 01:40:00|7016.1|7013.1|7017.8|7014.8|7017.8|7014.8|7015.8|7012.8|29
1618796700000|2021-04-19 01:45:00|7018.1|7015.1|7019.1|7016.1|7019.1|7016.1|7016.6|7013.6|32
1618797000000|2021-04-19 01:50:00|7019.3|7016.3|7021.1|7018.1|7021.8|7018.8|7019.1|7016.1|28
1618797300000|2021-04-19 01:55:00|7021.3|7018.3|7020.3|7017.3|7021.8|7018.8|7020.1|7017.1|8
1618797600000|2021-04-19 02:00:00|7020.6|7017.6|7021.8|7018.8|7023.1|7020.1|7019.1|7016.1|11
1618797900000|2021-04-19 02:05:00|7022.1|7019.1|7020.8|7017.8|7022.8|7019.8|7020.6|7017.6|9
1618798200000|2021-04-19 02:10:00|7021.1|7018.1|7022.3|7019.3|7022.6|7019.6|7020.6|7017.6|1
1618798500000|2021-04-19 02:15:00|7022.1|7019.1|7021.8|7018.8|7023.3|7020.3|7021.6|7018.6|4
1618798800000|2021-04-19 02:20:00|7022.1|7019.1|7023.8|7020.8|7023.8|7020.8|7021.6|7018.6|5
1618799100000|2021-04-19 02:25:00|7024.1|7021.1|7022.8|7019.8|7024.1|7021.1|7022.8|7019.8|3
1618799400000|2021-04-19 02:30:00|7023.1|7020.1|7022.6|7019.6|7023.1|7020.1|7022.1|7019.1|10
1618799700000|2021-04-19 02:35:00|7022.8|7019.8|7020.8|7017.8|7022.8|7019.8|7020.8|7017.8|6
1618800000000|2021-04-19 02:40:00|7020.3|7017.3|7020.6|7017.6|7021.1|7018.1|7020.1|7017.1|5
1618800300000|2021-04-19 02:45:00|7020.8|7017.8|7019.8|7016.8|7021.3|7018.3|7019.6|7016.6|10
1618800600000|2021-04-19 02:50:00|7020.1|7017.1|7020.3|7017.3|7020.6|7017.6|7019.8|7016.8|8
1618800900000|2021-04-19 02:55:00|7020.6|7017.6|7019.1|7016.1|7020.6|7017.6|7018.3|7015.3|20
1618801200000|2021-04-19 03:00:00|7018.8|7015.8|7020.6|7017.6|7020.6|7017.6|7018.8|7015.8|2
1618801500000|2021-04-19 03:05:00|7020.3|7017.3|7019.3|7016.3|7020.6|7017.6|7019.3|7016.3|4
1618801800000|2021-04-19 03:10:00|7019.6|7016.6|7021.1|7018.1|7021.1|7018.1|7019.3|7016.3|2
1618802100000|2021-04-19 03:15:00|7021.3|7018.3|7023.6|7020.6|7023.8|7020.8|7021.3|7018.3|16
1618802400000|2021-04-19 03:20:00|7023.8|7020.8|7023.8|7020.8|7024.1|7021.1|7023.1|7020.1|11
1618802700000|2021-04-19 03:25:00|7023.6|7020.6|7022.3|7019.3|7024.3|7021.3|7022.3|7019.3|12
1618803000000|2021-04-19 03:30:00|7022.1|7019.1|7022.8|7019.8|7023.1|7020.1|7021.1|7018.1|9
1618803300000|2021-04-19 03:35:00|7023.1|7020.1|7024.1|7021.1|7025.6|7022.6|7022.3|7019.3|23
1618803600000|2021-04-19 03:40:00|7023.8|7020.8|7022.3|7019.3|7024.3|7021.3|7022.3|7019.3|2
1618803900000|2021-04-19 03:45:00|7022.1|7019.1|7022.3|7019.3|7022.3|7019.3|7021.1|7018.1|8
1618804200000|2021-04-19 03:50:00|7022.1|7019.1|7021.1|7018.1|7022.1|7019.1|7020.3|7017.3|8
1618804500000|2021-04-19 03:55:00|7020.8|7017.8|7021.3|7018.3|7021.6|7018.6|7020.8|7017.8|3
1618804800000|2021-04-19 04:00:00|7021.6|7018.6|7021.3|7018.3|7021.8|7018.8|7020.6|7017.6|0
1618805100000|2021-04-19 04:05:00|7021.1|7018.1|7020.8|7017.8|7021.6|7018.6|7020.8|7017.8|5
1618805400000|2021-04-19 04:10:00|7021.1|7018.1|7020.8|7017.8|7021.3|7018.3|7020.8|7017.8|3
1618805700000|2021-04-19 04:15:00|7021.1|7018.1|7019.8|7016.8|7021.1|7018.1|7019.8|7016.8|13
1618806000000|2021-04-19 04:20:00|7019.6|7016.6|7018.8|7015.8|7019.6|7016.6|7018.6|7015.6|13
1618806300000|2021-04-19 04:25:00|7018.6|7015.6|7019.6|7016.6|7019.6|7016.6|7018.3|7015.3|14
1618806600000|2021-04-19 04:30:00|7019.3|7016.3|7020.8|7017.8|7021.1|7018.1|7019.1|7016.1|17
1618806900000|2021-04-19 04:35:00|7020.6|7017.6|7018.8|7015.8|7020.6|7017.6|7018.8|7015.8|4
1618807200000|2021-04-19 04:40:00|7019.1|7016.1|7018.6|7015.6|7019.3|7016.3|7018.6|7015.6|3
1618807500000|2021-04-19 04:45:00|7018.8|7015.8|7018.8|7015.8|7019.1|7016.1|7018.6|7015.6|0
1618807800000|2021-04-19 04:50:00|7018.6|7015.6|7017.1|7014.1|7018.8|7015.8|7017.1|7014.1|36
1618808100000|2021-04-19 04:55:00|7017.3|7014.3|7017.3|7014.3|7018.1|7015.1|7016.8|7013.8|10
1618808400000|2021-04-19 05:00:00|7017.6|7014.6|7017.8|7014.8|7018.1|7015.1|7016.6|7013.6|16
1618808700000|2021-04-19 05:05:00|7017.6|7014.6|7014.3|7011.3|7017.6|7014.6|7014.1|7011.1|34
1618809000000|2021-04-19 05:10:00|7014.6|7011.6|7014.1|7011.1|7014.6|7011.6|7013.1|7010.1|40
1618809300000|2021-04-19 05:15:00|7013.8|7010.8|7012.8|7009.8|7014.1|7011.1|7012.8|7009.8|26
1618809600000|2021-04-19 05:20:00|7013.1|7010.1|7012.3|7009.3|7013.8|7010.8|7012.3|7009.3|45
1618809900000|2021-04-19 05:25:00|7012.6|7009.6|7014.1|7011.1|7014.1|7011.1|7012.6|7009.6|10
1618810200000|2021-04-19 05:30:00|7014.6|7011.6|7014.3|7011.3|7015.1|7012.1|7013.6|7010.6|25
1618810500000|2021-04-19 05:35:00|7014.6|7011.6|7015.6|7012.6|7015.8|7012.8|7013.8|7010.8|26
1618810800000|2021-04-19 05:40:00|7015.3|7012.3|7016.3|7013.3|7017.1|7014.1|7015.3|7012.3|16
1618811100000|2021-04-19 05:45:00|7016.1|7013.1|7014.6|7011.6|7016.1|7013.1|7013.8|7010.8|9
1618811400000|2021-04-19 05:50:00|7014.3|7011.3|7012.3|7009.3|7014.3|7011.3|7012.1|7009.1|27
1618811700000|2021-04-19 05:55:00|7012.6|7009.6|7011.6|7008.6|7013.1|7010.1|7009.8|7006.8|76
1618812000000|2021-04-19 06:00:00|7011.3|7008.3|7006.6|7004.6|7012.1|7010.1|7005.1|7003.1|268
1618812300000|2021-04-19 06:05:00|7006.3|7004.3|7005.6|7003.6|7006.6|7004.6|7002.3|7000.3|204
1618812600000|2021-04-19 06:10:00|7005.3|7003.3|7008.6|7006.6|7008.6|7006.6|7005.3|7003.3|153
1618812900000|2021-04-19 06:15:00|7008.8|7006.8|7012.1|7010.1|7012.1|7010.1|7008.6|7006.6|91
1618813200000|2021-04-19 06:20:00|7012.3|7010.3|7010.6|7008.6|7012.8|7010.8|7009.8|7007.8|130
1618813500000|2021-04-19 06:25:00|7011.3|7009.3|7013.1|7011.1|7014.1|7012.1|7009.8|7007.8|136
1618813800000|2021-04-19 06:30:00|7013.6|7011.6|7007.8|7005.8|7013.6|7011.6|7007.3|7005.3|116
1618814100000|2021-04-19 06:35:00|7007.6|7005.6|7005.1|7003.1|7007.6|7005.6|7004.1|7002.1|59
1618814400000|2021-04-19 06:40:00|7004.8|7002.8|7001.8|6999.8|7005.1|7003.1|7001.1|6999.1|100
1618814700000|2021-04-19 06:45:00|7001.6|6999.6|7005.6|7003.6|7006.6|7004.6|7001.3|6999.3|102
1618815000000|2021-04-19 06:50:00|7006.1|7004.1|7000.1|6998.1|7006.1|7004.1|6999.3|6997.3|95
1618815300000|2021-04-19 06:55:00|7000.3|6998.3|7007.1|7005.1|7007.1|7005.1|6996.6|6994.6|556
1618815600000|2021-04-19 07:00:00|7006.6|7005.6|7017.6|7016.6|7023.8|7022.8|7003.3|7002.3|2488
1618815900000|2021-04-19 07:05:00|7017.8|7016.8|7020.3|7019.3|7025.6|7024.6|7015.8|7014.8|1221
1618816200000|2021-04-19 07:10:00|7020.6|7019.6|7029.3|7028.3|7030.1|7029.1|7020.1|7019.1|1132
1618816500000|2021-04-19 07:15:00|7029.6|7028.6|7022.3|7021.3|7033.1|7032.1|7022.3|7021.3|855
1618816800000|2021-04-19 07:20:00|7022.1|7021.1|7014.8|7013.8|7024.1|7023.1|7012.8|7011.8|771
1618817100000|2021-04-19 07:25:00|7015.1|7014.1|7020.8|7019.8|7023.8|7022.8|7014.8|7013.8|572
1618817400000|2021-04-19 07:30:00|7020.6|7019.6|7024.6|7023.6|7025.1|7024.1|7019.8|7018.8|631
1618817700000|2021-04-19 07:35:00|7024.8|7023.8|7024.6|7023.6|7025.3|7024.3|7019.8|7018.8|465
1618818000000|2021-04-19 07:40:00|7026.4|7025.4|7028.1|7027.1|7028.4|7027.4|7022.9|7021.9|496
1618818300000|2021-04-19 07:45:00|7027.9|7026.9|7030.1|7029.1|7031.4|7030.4|7023.4|7022.4|483
1618818600000|2021-04-19 07:50:00|7030.4|7029.4|7032.1|7031.1|7033.6|7032.6|7029.9|7028.9|455
1618818900000|2021-04-19 07:55:00|7031.9|7030.9|7026.6|7025.6|7033.4|7032.4|7026.4|7025.4|382
1618819200000|2021-04-19 08:00:00|7026.4|7025.4|7031.6|7030.6|7032.1|7031.1|7026.4|7025.4|340
1618819500000|2021-04-19 08:05:00|7031.9|7030.9|7035.9|7034.9|7039.1|7038.1|7031.6|7030.6|444
1618819800000|2021-04-19 08:10:00|7035.6|7034.6|7037.6|7036.6|7038.1|7037.1|7034.6|7033.6|366
1618820100000|2021-04-19 08:15:00|7037.4|7036.4|7032.1|7031.1|7037.6|7036.6|7031.9|7030.9|363
1618820400000|2021-04-19 08:20:00|7031.9|7030.9|7035.1|7034.1|7035.4|7034.4|7029.6|7028.6|512
1618820700000|2021-04-19 08:25:00|7035.4|7034.4|7037.4|7036.4|7039.9|7038.9|7034.6|7033.6|434
1618821000000|2021-04-19 08:30:00|7037.1|7036.1|7032.4|7031.4|7037.1|7036.1|7031.9|7030.9|518
1618821300000|2021-04-19 08:35:00|7032.1|7031.1|7037.4|7036.4|7037.4|7036.4|7030.6|7029.6|357
1618821600000|2021-04-19 08:40:00|7037.9|7036.9|7038.4|7037.4|7039.4|7038.4|7037.4|7036.4|327
1618821900000|2021-04-19 08:45:00|7038.1|7037.1|7038.9|7037.9|7038.9|7037.9|7036.1|7035.1|253
1618822200000|2021-04-19 08:50:00|7038.6|7037.6|7039.1|7038.1|7041.6|7040.6|7037.9|7036.9|329
1618822500000|2021-04-19 08:55:00|7039.4|7038.4|7036.9|7035.9|7039.9|7038.9|7034.9|7033.9|321
1618822800000|2021-04-19 09:00:00|7036.6|7035.6|7031.6|7030.6|7036.6|7035.6|7030.9|7029.9|304
1618823100000|2021-04-19 09:05:00|7031.4|7030.4|7026.9|7025.9|7031.9|7030.9|7026.4|7025.4|295
1618823400000|2021-04-19 09:10:00|7026.6|7025.6|7029.9|7028.9|7031.1|7030.1|7026.4|7025.4|223
1618823700000|2021-04-19 09:15:00|7030.1|7029.1|7029.4|7028.4|7030.9|7029.9|7028.4|7027.4|222
1618824000000|2021-04-19 09:20:00|7029.6|7028.6|7028.4|7027.4|7029.6|7028.6|7024.6|7023.6|342
1618824300000|2021-04-19 09:25:00|7028.6|7027.6|7025.4|7024.4|7029.6|7028.6|7024.4|7023.4|284
1618824600000|2021-04-19 09:30:00|7025.9|7024.9|7027.4|7026.4|7029.1|7028.1|7025.9|7024.9|147
1618824900000|2021-04-19 09:35:00|7027.1|7026.1|7020.9|7019.9|7027.4|7026.4|7019.9|7018.9|374
1618825200000|2021-04-19 09:40:00|7020.6|7019.6|7020.4|7019.4|7021.4|7020.4|7017.9|7016.9|279
1618825500000|2021-04-19 09:45:00|7020.1|7019.1|7024.4|7023.4|7027.1|7026.1|7019.9|7018.9|222
1618825800000|2021-04-19 09:50:00|7024.6|7023.6|7025.6|7024.6|7026.4|7025.4|7023.9|7022.9|219
1618826100000|2021-04-19 09:55:00|7025.4|7024.4|7028.4|7027.4|7028.4|7027.4|7023.6|7022.6|238
1618826400000|2021-04-19 10:00:00|7027.9|7026.9|7030.4|7029.4|7031.6|7030.6|7027.9|7026.9|275
1618826700000|2021-04-19 10:05:00|7030.1|7029.1|7033.4|7032.4|7033.9|7032.9|7029.4|7028.4|211
1618827000000|2021-04-19 10:10:00|7032.6|7031.6|7035.1|7034.1|7035.9|7034.9|7032.4|7031.4|233
1618827300000|2021-04-19 10:15:00|7034.9|7033.9|7037.9|7036.9|7037.9|7036.9|7034.4|7033.4|292
1618827600000|2021-04-19 10:20:00|7038.1|7037.1|7038.4|7037.4|7039.4|7038.4|7035.9|7034.9|376
1618827900000|2021-04-19 10:25:00|7038.6|7037.6|7037.9|7036.9|7039.1|7038.1|7034.9|7033.9|592
1618828200000|2021-04-19 10:30:00|7038.1|7037.1|7038.9|7037.9|7039.4|7038.4|7036.9|7035.9|276
1618828500000|2021-04-19 10:35:00|7038.6|7037.6|7035.9|7034.9|7038.9|7037.9|7035.4|7034.4|265
1618828800000|2021-04-19 10:40:00|7035.6|7034.6|7026.4|7025.4|7035.9|7034.9|7026.4|7025.4|231
1618829100000|2021-04-19 10:45:00|7026.6|7025.6|7027.6|7026.6|7029.4|7028.4|7026.6|7025.6|181
1618829400000|2021-04-19 10:50:00|7027.9|7026.9|7032.1|7031.1|7032.6|7031.6|7027.6|7026.6|149
1618829700000|2021-04-19 10:55:00|7032.4|7031.4|7033.9|7032.9|7034.1|7033.1|7029.1|7028.1|878
1618830000000|2021-04-19 11:00:00|7032.9|7031.9|7030.9|7029.9|7033.4|7032.4|7025.4|7024.4|693
1618830300000|2021-04-19 11:05:00|7030.6|7029.6|7035.9|7034.9|7035.9|7034.9|7030.6|7029.6|411
1618830600000|2021-04-19 11:10:00|7035.4|7034.4|7037.6|7036.6|7038.9|7037.9|7033.4|7032.4|475
1618830900000|2021-04-19 11:15:00|7037.4|7036.4|7038.1|7037.1|7040.1|7039.1|7037.4|7036.4|412
1618831200000|2021-04-19 11:20:00|7037.9|7036.9|7032.4|7031.4|7040.4|7039.4|7032.1|7031.1|347
1618831500000|2021-04-19 11:25:00|7032.9|7031.9|7027.9|7026.9|7032.9|7031.9|7027.1|7026.1|339
1618831800000|2021-04-19 11:30:00|7027.4|7026.4|7025.6|7024.6|7030.4|7029.4|7025.4|7024.4|498
1618832100000|2021-04-19 11:35:00|7025.4|7024.4|7024.6|7023.6|7027.4|7026.4|7024.4|7023.4|441
1618832400000|2021-04-19 11:40:00|7024.9|7023.9|7020.9|7019.9|7025.7|7024.7|7020.4|7019.4|444
1618832700000|2021-04-19 11:45:00|7021.2|7020.2|7022.2|7021.2|7023.7|7022.7|7018.2|7017.2|571
1618833000000|2021-04-19 11:50:00|7021.9|7020.9|7020.7|7019.7|7022.7|7021.7|7019.7|7018.7|378
1618833300000|2021-04-19 11:55:00|7020.9|7019.9|7018.7|7017.7|7021.7|7020.7|7018.2|7017.2|468
1618833600000|2021-04-19 12:00:00|7018.9|7017.9|7015.7|7014.7|7019.2|7018.2|7014.7|7013.7|753
1618833900000|2021-04-19 12:05:00|7015.9|7014.9|7014.2|7013.2|7015.9|7014.9|7013.2|7012.2|591
1618834200000|2021-04-19 12:10:00|7014.7|7013.7|7011.2|7010.2|7014.7|7013.7|7011.2|7010.2|444
1618834500000|2021-04-19 12:15:00|7011.4|7010.4|7012.2|7011.2|7012.7|7011.7|7008.2|7007.2|762
1618834800000|2021-04-19 12:20:00|7011.7|7010.7|7013.7|7012.7|7015.7|7014.7|7007.2|7006.2|666
1618835100000|2021-04-19 12:25:00|7014.2|7013.2|7015.4|7014.4|7015.4|7014.4|7012.7|7011.7|501
1618835400000|2021-04-19 12:30:00|7015.7|7014.7|7014.2|7013.2|7015.9|7014.9|7012.4|7011.4|645
1618835700000|2021-04-19 12:35:00|7013.7|7012.7|7016.2|7015.2|7018.2|7017.2|7013.2|7012.2|605
1618836000000|2021-04-19 12:40:00|7016.4|7015.4|7018.7|7017.7|7020.2|7019.2|7016.2|7015.2|343
1618836300000|2021-04-19 12:45:00|7018.2|7017.2|7020.4|7019.4|7021.7|7020.7|7017.7|7016.7|302
1618836600000|2021-04-19 12:50:00|7020.2|7019.2|7019.2|7018.2|7020.7|7019.7|7017.7|7016.7|317
1618836900000|2021-04-19 12:55:00|7019.7|7018.7|7015.7|7014.7|7019.7|7018.7|7013.4|7012.4|582
1618837200000|2021-04-19 13:00:00|7015.9|7014.9|7012.9|7011.9|7017.7|7016.7|7012.7|7011.7|404
1618837500000|2021-04-19 13:05:00|7012.7|7011.7|7010.2|7009.2|7013.4|7012.4|7010.2|7009.2|523
1618837800000|2021-04-19 13:10:00|7009.7|7008.7|7011.4|7010.4|7012.4|7011.4|7008.2|7007.2|514
1618838100000|2021-04-19 13:15:00|7011.7|7010.7|7007.2|7006.2|7012.7|7011.7|7007.2|7006.2|627
1618838400000|2021-04-19 13:20:00|7007.4|7006.4|7009.7|7008.7|7010.4|7009.4|7007.2|7006.2|312
1618838700000|2021-04-19 13:25:00|7009.2|7008.2|7008.7|7007.7|7010.2|7009.2|7006.7|7005.7|418
1618839000000|2021-04-19 13:30:00|7008.2|7007.2|7003.2|7002.2|7012.7|7011.7|7001.4|7000.4|1129
1618839300000|2021-04-19 13:35:00|7002.9|7001.9|7006.4|7005.4|7009.7|7008.7|7002.2|7001.2|817
1618839600000|2021-04-19 13:40:00|7006.2|7005.2|7003.2|7002.2|7007.2|7006.2|7001.7|7000.7|828
1618839900000|2021-04-19 13:45:00|7003.7|7002.7|7010.7|7009.7|7011.2|7010.2|7001.2|7000.2|783
1618840200000|2021-04-19 13:50:00|7010.9|7009.9|7012.2|7011.2|7013.2|7012.2|7007.7|7006.7|561
1618840500000|2021-04-19 13:55:00|7011.4|7010.4|7009.7|7008.7|7016.4|7015.4|7009.4|7008.4|702
1618840800000|2021-04-19 14:00:00|7009.4|7008.4|7002.4|7001.4|7010.2|7009.2|7001.2|7000.2|657
1618841100000|2021-04-19 14:05:00|7002.2|7001.2|7000.9|6999.9|7002.2|7001.2|6996.2|6995.2|1064
1618841400000|2021-04-19 14:10:00|7001|7000|6999.8|6998.8|7001.3|7000.3|6995.3|6994.3|1076
1618841700000|2021-04-19 14:15:00|7000.3|6999.3|6999.8|6998.8|7002.8|7001.8|6998|6997|490
1618842000000|2021-04-19 14:20:00|7000.3|6999.3|7000.8|6999.8|7002.3|7001.3|6998.3|6997.3|669
1618842300000|2021-04-19 14:25:00|7000.3|6999.3|6997.8|6996.8|7000.8|6999.8|6993.3|6992.3|1084
1618842600000|2021-04-19 14:30:00|6998|6997|6997.8|6996.8|7000.5|6999.5|6997.3|6996.3|529
1618842900000|2021-04-19 14:35:00|6998|6997|6996.3|6995.3|7000.8|6999.8|6995.8|6994.8|547
1618843200000|2021-04-19 14:40:00|6995.8|6994.8|6988.3|6987.3|6996.8|6995.8|6987.8|6986.8|737
1618843500000|2021-04-19 14:45:00|6988|6987|6985.3|6984.3|6988.3|6987.3|6980.3|6979.3|1126
1618843800000|2021-04-19 14:50:00|6985|6984|6988.8|6987.8|6990.8|6989.8|6983.3|6982.3|694
1618844100000|2021-04-19 14:55:00|6988.5|6987.5|6989|6988|6990.8|6989.8|6985.8|6984.8|989
1618844400000|2021-04-19 15:00:00|6988.8|6987.8|6985.8|6984.8|6991|6990|6985.3|6984.3|757
1618844700000|2021-04-19 15:05:00|6986|6985|6988.3|6987.3|6989|6988|6983.3|6982.3|767
1618845000000|2021-04-19 15:10:00|6988|6987|6990.5|6989.5|6990.8|6989.8|6986.5|6985.5|567
1618845300000|2021-04-19 15:15:00|6990.8|6989.8|6992.8|6991.8|6995.3|6994.3|6987.3|6986.3|1132
1618845600000|2021-04-19 15:20:00|6993.3|6992.3|6997.8|6996.8|6998|6997|6993|6992|1782
1618845900000|2021-04-19 15:25:00|6998.3|6997.3|7006.3|7004.3|7008.5|7007.5|6997.3|6996.3|5930
1618846200000|2021-04-19 15:30:00|7006.8|7004.8|7003|7001|7009.3|7007.3|7000.8|6998.8|7204
1618846500000|2021-04-19 15:35:00|7004.3|7002.3|6995.3|6993.3|7004.3|7002.3|6994.3|6992.3|1689
1618846800000|2021-04-19 15:40:00|6995.5|6993.5|6986.3|6984.3|6996.8|6994.8|6986.3|6984.3|553
1618847100000|2021-04-19 15:45:00|6986|6984|6990|6988|6991|6989|6983.5|6981.5|320
1618847400000|2021-04-19 15:50:00|6989.8|6987.8|6995.8|6993.8|6996.3|6994.3|6989.8|6987.8|220
1618847700000|2021-04-19 15:55:00|6996|6994|6992.5|6990.5|6996.5|6994.5|6990|6988|564
1618848000000|2021-04-19 16:00:00|6992.3|6990.3|6990.5|6988.5|6998.3|6996.3|6989|6987|487
1618848300000|2021-04-19 16:05:00|6990.3|6988.3|6998.5|6996.5|6998.5|6996.5|6987.3|6985.3|304
1618848600000|2021-04-19 16:10:00|6998.8|6996.8|7001.3|6999.3|7002.8|7000.8|6998.8|6996.8|515
1618848900000|2021-04-19 16:15:00|7001.5|6999.5|7006.3|7004.3|7006.8|7004.8|7001.5|6999.5|484
1618849200000|2021-04-19 16:20:00|7006.5|7004.5|7006|7004|7008.3|7006.3|7005.5|7003.5|353
1618849500000|2021-04-19 16:25:00|7005.8|7003.8|7001.5|6999.5|7006.3|7004.3|6997.3|6995.3|211
1618849800000|2021-04-19 16:30:00|7001.8|6999.8|6994.5|6992.5|7002.3|7000.3|6994.5|6992.5|205
1618850100000|2021-04-19 16:35:00|6994.3|6992.3|6994|6992|6998|6996|6993.8|6991.8|149
1618850400000|2021-04-19 16:40:00|6993.8|6991.8|6991.3|6989.3|6994|6992|6990.3|6988.3|184
1618850700000|2021-04-19 16:45:00|6991|6989|6994.8|6992.8|6995.3|6993.3|6987.3|6985.3|257
1618851000000|2021-04-19 16:50:00|6994.5|6992.5|6993|6991|6995.8|6993.8|6991.3|6989.3|163
1618851300000|2021-04-19 16:55:00|6992.8|6990.8|6991|6989|6993.5|6991.5|6990.8|6988.8|96
1618851600000|2021-04-19 17:00:00|6991.3|6989.3|6994|6992|6994.8|6992.8|6989.3|6987.3|138
1618851900000|2021-04-19 17:05:00|6994.3|6992.3|6992.3|6990.3|6996|6994|6992.3|6990.3|74
1618852200000|2021-04-19 17:10:00|6991.8|6989.8|6996.3|6994.3|6997|6995|6991.5|6989.5|99
1618852500000|2021-04-19 17:15:00|6996.5|6994.5|6995|6993|6997.3|6995.3|6993.8|6991.8|97
1618852800000|2021-04-19 17:20:00|6995.3|6993.3|6993|6991|6995.8|6993.8|6992.3|6990.3|71
1618853100000|2021-04-19 17:25:00|6992.8|6990.8|6992.8|6990.8|6994.3|6992.3|6991|6989|57
1618853400000|2021-04-19 17:30:00|6993.3|6991.3|6993.8|6991.8|6994.5|6992.5|6990|6988|80
1618853700000|2021-04-19 17:35:00|6993.5|6991.5|6997|6995|6997.5|6995.5|6993.3|6991.3|72
1618854000000|2021-04-19 17:40:00|6996.8|6994.8|6993.8|6991.8|6997|6995|6993.8|6991.8|82
1618854300000|2021-04-19 17:45:00|6993.5|6991.5|6993.5|6991.5|6994.8|6992.8|6991|6989|160
1618854600000|2021-04-19 17:50:00|6993.8|6991.8|6991|6989|6994.8|6992.8|6989.5|6987.5|269
1618854900000|2021-04-19 17:55:00|6991.3|6989.3|6991.8|6989.8|6993.8|6991.8|6990.5|6988.5|62
1618855200000|2021-04-19 18:00:00|6991.5|6989.5|6993|6991|6993.5|6991.5|6990.8|6988.8|53
1618855500000|2021-04-19 18:05:00|6993.3|6991.3|6990.5|6988.5|6995.5|6993.5|6990.3|6988.3|52
1618855800000|2021-04-19 18:10:00|6991|6989|6992|6990|6992.8|6990.8|6990.5|6988.5|39
1618856100000|2021-04-19 18:15:00|6992.3|6990.3|6993|6991|6993.8|6991.8|6992|6990|80
1618856400000|2021-04-19 18:20:00|6993.3|6991.3|6995.8|6993.8|6996|6994|6991.8|6989.8|42
1618856700000|2021-04-19 18:25:00|6995.5|6993.5|6995.8|6993.8|6996|6994|6994.5|6992.5|75
1618857000000|2021-04-19 18:30:00|6995.5|6993.5|6995|6993|6996.5|6994.5|6993.5|6991.5|48
1618857300000|2021-04-19 18:35:00|6994.8|6992.8|6993.3|6991.3|6995|6993|6990.5|6988.5|120
1618857600000|2021-04-19 18:40:00|6993|6991|6994|6992|6997.3|6995.3|6992.8|6990.8|165
1618857900000|2021-04-19 18:45:00|6993.8|6991.8|6995|6993|6995.8|6993.8|6992|6990|173
1618858200000|2021-04-19 18:50:00|6994.8|6992.8|6996|6994|6996.5|6994.5|6994.5|6992.5|81
1618858500000|2021-04-19 18:55:00|6995.8|6993.8|6997.5|6995.5|6997.8|6995.8|6995.8|6993.8|57
1618858800000|2021-04-19 19:00:00|6997.8|6995.8|6995|6993|6997.8|6995.8|6994.3|6992.3|88
1618859100000|2021-04-19 19:05:00|6995.3|6993.3|6995.5|6993.5|6997.5|6995.5|6995|6993|60
1618859400000|2021-04-19 19:10:00|6995.8|6993.8|6993.8|6991.8|6997.8|6995.8|6993.8|6991.8|94
1618859700000|2021-04-19 19:15:00|6994|6992|6990.3|6988.3|6995|6993|6989.3|6987.3|389
1618860000000|2021-04-19 19:20:00|6990.5|6988.5|6988.5|6986.5|6991.8|6989.8|6988.3|6986.3|188
1618860300000|2021-04-19 19:25:00|6988.3|6986.3|6989|6987|6990.5|6988.5|6988|6986|138
1618860600000|2021-04-19 19:30:00|6988.8|6986.8|6989.8|6987.8|6990|6988|6985.5|6983.5|308
1618860900000|2021-04-19 19:35:00|6990|6988|6991.3|6989.3|6991.8|6989.8|6988.3|6986.3|164
1618861200000|2021-04-19 19:40:00|6990.8|6988.8|6996|6994|6996.3|6994.3|6990.3|6988.3|138
1618861500000|2021-04-19 19:45:00|6996.3|6994.3|6994.3|6992.3|6996.8|6994.8|6992|6990|239
1618861800000|2021-04-19 19:50:00|6994|6992|6994.8|6992.8|6995.8|6993.8|6992.5|6990.5|144
1618862100000|2021-04-19 19:55:00|6995|6993|7000.3|6996.3|7000.6|6996.6|6992.8|6990.8|601
1618862400000|2021-04-19 20:00:00|7001.6|6997.6|6996.2|6992.2|7002.3|6998.3|6995.1|6991.1|0
1618862700000|2021-04-19 20:05:00|6996.5|6992.5|6997.1|6993.1|6997.9|6993.9|6995.5|6991.5|0
1618863000000|2021-04-19 20:10:00|6997.4|6993.4|6998.2|6994.2|6998.6|6994.6|6997|6993|0
1618863300000|2021-04-19 20:15:00|6998.1|6994.1|6998.3|6994.3|6998.7|6994.7|6997.5|6993.5|0
1618863600000|2021-04-19 20:20:00|6998.2|6994.2|6997.3|6993.3|6998.5|6994.5|6997.3|6993.3|0
1618863900000|2021-04-19 20:25:00|6997.4|6993.4|6997.3|6993.3|6997.7|6993.7|6997.3|6993.3|0
1618864200000|2021-04-19 20:30:00|6997.6|6993.6|6995.9|6991.9|6997.6|6993.6|6995.2|6991.2|0
1618864500000|2021-04-19 20:35:00|6996.2|6992.2|6998.2|6994.2|6998.2|6994.2|6995.5|6991.5|0
1618864800000|2021-04-19 20:40:00|6997.9|6993.9|6997.7|6993.7|6998.7|6994.7|6997.7|6993.7|0
1618865100000|2021-04-19 20:45:00|6997.4|6993.4|6997|6993|6997.7|6993.7|6996.7|6992.7|0
1618865400000|2021-04-19 20:50:00|6997.4|6993.4|6997|6993|6997.4|6993.4|6996.4|6992.4|0
1618865700000|2021-04-19 20:55:00|6997.4|6993.4|6996.7|6992.7|6997.4|6993.4|6995.1|6991.1|0
1618866000000|2021-04-19 21:00:00|6997.5|6993.5|6996.8|6992.8|6997.5|6993.5|6996.8|6992.8|0
1618866300000|2021-04-19 21:05:00|6997|6993|6996.9|6992.9|6997|6993|6996.7|6992.7|0
1618866600000|2021-04-19 21:10:00|6996.8|6992.8|6996.6|6992.6|6996.8|6992.8|6996.6|6992.6|0
1618866900000|2021-04-19 21:15:00|6996.5|6992.5|6995.6|6991.6|6996.5|6992.5|6995.2|6991.2|0
1618867200000|2021-04-19 21:20:00|6995.8|6991.8|6996|6992|6996.1|6992.1|6995.6|6991.6|0
1618867500000|2021-04-19 21:25:00|6996.1|6992.1|6995.7|6991.7|6996.1|6992.1|6995.6|6991.6|0
1618867800000|2021-04-19 21:30:00|6995.8|6991.8|6995.6|6991.6|6996|6992|6995.6|6991.6|0
1618868100000|2021-04-19 21:35:00|6995.5|6991.5|6995.5|6991.5|6995.5|6991.5|6995.5|6991.5|0
1618868400000|2021-04-19 21:40:00|6995.6|6991.6|6995.6|6991.6|6995.6|6991.6|6995.6|6991.6|0
1618868700000|2021-04-19 21:45:00|6995.5|6991.5|6995.7|6991.7|6995.8|6991.8|6995.5|6991.5|0
1618869000000|2021-04-19 21:50:00|6995.6|6991.6|6995.6|6991.6|6995.6|6991.6|6995.6|6991.6|0
1618869300000|2021-04-19 21:55:00|6995.7|6991.7|6995.9|6991.9|6996.2|6992.2|6994.8|6990.8|0
1618869600000|2021-04-19 22:00:00|6996.8|6992.8|6997.1|6993.1|6997.6|6993.6|6995.8|6991.8|0
1618869900000|2021-04-19 22:05:00|6996.7|6992.7|6996.1|6992.1|6996.7|6992.7|6995.7|6991.7|0
1618870200000|2021-04-19 22:10:00|6996.2|6992.2|6997.1|6993.1|6997.4|6993.4|6996.1|6992.1|0
1618870500000|2021-04-19 22:15:00|6997.4|6993.4|6997.7|6993.7|6998.1|6994.1|6997.4|6993.4|0
1618870800000|2021-04-19 22:20:00|6997.9|6993.9|6998.7|6994.7|6998.7|6994.7|6997.7|6993.7|0
1618871100000|2021-04-19 22:25:00|6999.1|6995.1|6998.9|6994.9|6999.6|6995.6|6998.6|6994.6|0
1618871400000|2021-04-19 22:30:00|6999.3|6995.3|7002.5|6998.5|7002.5|6998.5|6999.3|6995.3|0
1618871700000|2021-04-19 22:35:00|7002.1|6998.1|7001.4|6997.4|7002.1|6998.1|7001.4|6997.4|0
1618872000000|2021-04-19 22:40:00|7001.8|6997.8|7003.2|6999.2|7003.2|6999.2|7001.8|6997.8|0
1618872300000|2021-04-19 22:45:00|7003.6|6999.6|7004.2|7000.2|7004.2|7000.2|7003.2|6999.2|0
1618872600000|2021-04-19 22:50:00|7004.1|7000.1|7004.4|7000.4|7004.9|7000.9|7003.9|6999.9|0
1618872900000|2021-04-19 22:55:00|7004.3|7000.3|7004.5|7000.5|7004.8|7000.8|7003.9|6999.9|0
1618873200000|2021-04-19 23:00:00|7004.8|7000.8|7003.7|6999.7|7004.8|7000.8|7003.7|6999.7|0
1618873500000|2021-04-19 23:05:00|7004|7000|7003.2|6999.2|7004|7000|7003.2|6999.2|0
1618873800000|2021-04-19 23:10:00|7003.4|6999.4|7003.3|6999.3|7003.6|6999.6|7003.2|6999.2|0
1618874100000|2021-04-19 23:15:00|7003.6|6999.6|7002.6|6998.6|7003.6|6999.6|7002.3|6998.3|0
1618874400000|2021-04-19 23:20:00|7003|6999|7002.4|6998.4|7003|6999|7002.4|6998.4|0
1618874700000|2021-04-19 23:25:00|7002.7|6998.7|7002.7|6998.7|7002.7|6998.7|7002.4|6998.4|0
1618875000000|2021-04-19 23:30:00|7002.4|6998.4|7000.6|6996.6|7002.7|6998.7|7000.2|6996.2|0
1618875300000|2021-04-19 23:35:00|7000.2|6996.2|7002.6|6998.6|7002.6|6998.6|7000.2|6996.2|0
1618875600000|2021-04-19 23:40:00|7002.9|6998.9|7004.3|7000.3|7004.3|7000.3|7002.9|6998.9|0
1618875900000|2021-04-19 23:45:00|7003.9|6999.9|7007.3|7003.3|7007.3|7003.3|7003.9|6999.9|0
1618876200000|2021-04-19 23:50:00|7007|7003|7006.3|7002.3|7007.3|7003.3|7005.6|7001.6|0
1618876500000|2021-04-19 23:55:00|7006.4|7002.4|7006.6|7002.6|7007|7003|7006.1|7002.1|0
1618876800000|2021-04-20 00:00:00|7007|7003|6998.5|6995.5|7008.3|7004.3|6998.5|6995.5|44
1618877100000|2021-04-20 00:05:00|6998.8|6995.8|6997.5|6994.5|6998.8|6995.8|6997.5|6994.5|0
1618877400000|2021-04-20 00:10:00|6997.3|6994.3|6996.8|6993.8|6999|6996|6995.3|6992.3|19
1618877700000|2021-04-20 00:15:00|6996.5|6993.5|6998.3|6995.3|6998.5|6995.5|6995.5|6992.5|48
1618878000000|2021-04-20 00:20:00|6998|6995|6997.8|6994.8|6998.8|6995.8|6996.3|6993.3|4
1618878300000|2021-04-20 00:25:00|6997.5|6994.5|6997.5|6994.5|6997.8|6994.8|6997.5|6994.5|0
1618878600000|2021-04-20 00:30:00|6997.3|6994.3|7003|7000|7004|7001|6996.3|6993.3|16
1618878900000|2021-04-20 00:35:00|7003.3|7000.3|7000|6997|7003.3|7000.3|6998.8|6995.8|7
1618879200000|2021-04-20 00:40:00|6999.8|6996.8|6999.5|6996.5|7001.3|6998.3|6999.5|6996.5|7
1618879500000|2021-04-20 00:45:00|6999.8|6996.8|6998.3|6995.3|7000.5|6997.5|6998.3|6995.3|10
1618879800000|2021-04-20 00:50:00|6998.5|6995.5|6997.8|6994.8|6999.5|6996.5|6997.5|6994.5|11
1618880100000|2021-04-20 00:55:00|6997.5|6994.5|6997.5|6994.5|6998|6995|6996.3|6993.3|2
1618880400000|2021-04-20 01:00:00|6997.3|6994.3|6997.5|6994.5|6998.5|6995.5|6997|6994|23
1618880700000|2021-04-20 01:05:00|6997.8|6994.8|6996.3|6993.3|6998.5|6995.5|6996|6993|14
1618881000000|2021-04-20 01:10:00|6996.5|6993.5|6998.5|6995.5|6998.8|6995.8|6996.3|6993.3|37
1618881300000|2021-04-20 01:15:00|6998.3|6995.3|7001.3|6998.3|7003.8|7000.8|6997.8|6994.8|34
1618881600000|2021-04-20 01:20:00|7001.5|6998.5|7002.3|6999.3|7004.3|7001.3|7000.5|6997.5|26
1618881900000|2021-04-20 01:25:00|7002.5|6999.5|7004.8|7001.8|7005.8|7002.8|7002.3|6999.3|18
1618882200000|2021-04-20 01:30:00|7004.5|7001.5|7002|6999|7006.5|7003.5|7002|6999|44
1618882500000|2021-04-20 01:35:00|7002.3|6999.3|6999.3|6996.3|7002.3|6999.3|6998.8|6995.8|10
1618882800000|2021-04-20 01:40:00|6999|6996|6997.8|6994.8|6999.3|6996.3|6996.3|6993.3|8
1618883100000|2021-04-20 01:45:00|6997.5|6994.5|7000|6997|7000.3|6997.3|6996.8|6993.8|19
1618883400000|2021-04-20 01:50:00|7000.5|6997.5|7004|7001|7005|7002|7000.5|6997.5|43
1618883700000|2021-04-20 01:55:00|7004.3|7001.3|7004|7001|7005|7002|7002.8|6999.8|8
1618884000000|2021-04-20 02:00:00|7003.8|7000.8|7002|6999|7003.8|7000.8|7001.8|6998.8|6
1618884300000|2021-04-20 02:05:00|7002.3|6999.3|7003|7000|7003.3|7000.3|7000.5|6997.5|17
1618884600000|2021-04-20 02:10:00|7003.3|7000.3|7003.3|7000.3|7004.3|7001.3|7001.3|6998.3|18
1618884900000|2021-04-20 02:15:00|7003|7000|7002.8|6999.8|7004.3|7001.3|7002.3|6999.3|9
1618885200000|2021-04-20 02:20:00|7003|7000|7004.5|7001.5|7004.5|7001.5|7002|6999|5
1618885500000|2021-04-20 02:25:00|7004.8|7001.8|7004.5|7001.5|7005.3|7002.3|7003.5|7000.5|9
1618885800000|2021-04-20 02:30:00|7004.3|7001.3|7001.3|6998.3|7004.3|7001.3|7000.8|6997.8|8
1618886100000|2021-04-20 02:35:00|7001.5|6998.5|7001.3|6998.3|7002.5|6999.5|7001|6998|1
1618886400000|2021-04-20 02:40:00|7001.5|6998.5|7002|6999|7002|6999|7000.5|6997.5|4
1618886700000|2021-04-20 02:45:00|7002.3|6999.3|7003|7000|7003.3|7000.3|7001.5|6998.5|9
1618887000000|2021-04-20 02:50:00|7002.8|6999.8|7002.3|6999.3|7003|7000|7001.5|6998.5|3
1618887300000|2021-04-20 02:55:00|7002|6999|7002.3|6999.3|7002.3|6999.3|7001.3|6998.3|0
1618887600000|2021-04-20 03:00:00|7002|6999|7005|7002|7005|7002|7001.3|6998.3|21
1618887900000|2021-04-20 03:05:00|7004.8|7001.8|7006.5|7003.5|7006.5|7003.5|7004.3|7001.3|3
1618888200000|2021-04-20 03:10:00|7006.8|7003.8|7010|7007|7010.3|7007.3|7006.8|7003.8|70
1618888500000|2021-04-20 03:15:00|7009.8|7006.8|7010|7007|7010.3|7007.3|7008.3|7005.3|35
1618888800000|2021-04-20 03:20:00|7009.8|7006.8|7010|7007|7010|7007|7008|7005|18
1618889100000|2021-04-20 03:25:00|7010.3|7007.3|7011.3|7008.3|7011.5|7008.5|7010|7007|7
1618889400000|2021-04-20 03:30:00|7011|7008|7009.5|7006.5|7011|7008|7009|7006|8
1618889700000|2021-04-20 03:35:00|7009.3|7006.3|7008.5|7005.5|7010.5|7007.5|7008.5|7005.5|7
1618890000000|2021-04-20 03:40:00|7008.8|7005.8|7007|7004|7009.3|7006.3|7007|7004|5
1618890300000|2021-04-20 03:45:00|7006.8|7003.8|7007|7004|7007.3|7004.3|7005.5|7002.5|6
1618890600000|2021-04-20 03:50:00|7006.8|7003.8|7007|7004|7008|7005|7006.8|7003.8|8
1618890900000|2021-04-20 03:55:00|7007.3|7004.3|7005.3|7002.3|7007.5|7004.5|7004.8|7001.8|12
1618891200000|2021-04-20 04:00:00|7005|7002|7005.3|7002.3|7005.3|7002.3|7004|7001|19
1618891500000|2021-04-20 04:05:00|7004.8|7001.8|7005.5|7002.5|7005.8|7002.8|7004.5|7001.5|47
1618891800000|2021-04-20 04:10:00|7005.8|7002.8|7005|7002|7006.3|7003.3|7004.5|7001.5|21
1618892100000|2021-04-20 04:15:00|7004.8|7001.8|7005|7002|7005.8|7002.8|7004.5|7001.5|3
1618892400000|2021-04-20 04:20:00|7004.5|7001.5|7004.8|7001.8|7005|7002|7004.5|7001.5|1
1618892700000|2021-04-20 04:25:00|7004.5|7001.5|7002.8|6999.8|7004.8|7001.8|7002.5|6999.5|9
1618893000000|2021-04-20 04:30:00|7003|7000|7003.3|7000.3|7004.5|7001.5|7003|7000|3
1618893300000|2021-04-20 04:35:00|7003|7000|7003.5|7000.5|7004.3|7001.3|7002.5|6999.5|9
1618893600000|2021-04-20 04:40:00|7003.3|7000.3|7003.5|7000.5|7004.5|7001.5|7003|7000|2
1618893900000|2021-04-20 04:45:00|7003.3|7000.3|7003.3|7000.3|7003.8|7000.8|7002.5|6999.5|4
1618894200000|2021-04-20 04:50:00|7003.5|7000.5|7003.3|7000.3|7004|7001|7002.5|6999.5|2
1618894500000|2021-04-20 04:55:00|7003.5|7000.5|7003|7000|7004|7001|7002.3|6999.3|1
1618894800000|2021-04-20 05:00:00|7002.8|6999.8|7005|7002|7005.3|7002.3|7002.8|6999.8|24
1618895100000|2021-04-20 05:05:00|7005.3|7002.3|7004|7001|7005.5|7002.5|7003|7000|11
1618895400000|2021-04-20 05:10:00|7003.8|7000.8|7001.8|6998.8|7004|7001|7001.5|6998.5|35
1618895700000|2021-04-20 05:15:00|7001.5|6998.5|7002|6999|7002.8|6999.8|7001|6998|47
1618896000000|2021-04-20 05:20:00|7001.8|6998.8|7002.5|6999.5|7003.5|7000.5|7001.8|6998.8|27
1618896300000|2021-04-20 05:25:00|7002.8|6999.8|7002.5|6999.5|7003|7000|7001.5|6998.5|50
1618896600000|2021-04-20 05:30:00|7002.8|6999.8|7005|7002|7005|7002|7002.3|6999.3|29
1618896900000|2021-04-20 05:35:00|7004.8|7001.8|7005|7002|7005|7002|7003|7000|49
1618897200000|2021-04-20 05:40:00|7004.8|7001.8|7003.3|7000.3|7006|7003|7003.3|7000.3|92
1618897500000|2021-04-20 05:45:00|7003.5|7000.5|7002|6999|7004|7001|7000.8|6997.8|84
1618897800000|2021-04-20 05:50:00|7003|7000|6999.8|6996.8|7003.5|7000.5|6999.8|6996.8|93
1618898100000|2021-04-20 05:55:00|7000|6997|7002.5|6999.5|7002.5|6999.5|6999.8|6996.8|55
1618898400000|2021-04-20 06:00:00|7002.8|6999.8|7002.8|7000.8|7008.3|7006.3|7002.5|6999.8|185
1618898700000|2021-04-20 06:05:00|7003|7001|6999.3|6997.3|7004.5|7002.5|6998.5|6996.5|143
1618899000000|2021-04-20 06:10:00|6999.5|6997.5|7002.3|7000.3|7003|7001|6999.5|6997.5|60
1618899300000|2021-04-20 06:15:00|7002|7000|7002|7000|7003.8|7001.8|7000|6998|82
1618899600000|2021-04-20 06:20:00|7002.3|7000.3|6999|6997|7003.8|7001.8|6998|6996|58
1618899900000|2021-04-20 06:25:00|6998.8|6996.8|7000.5|6998.5|7001.5|6999.5|6997.8|6995.8|38
1618900200000|2021-04-20 06:30:00|7000.3|6998.3|6997.8|6995.8|7000.8|6998.8|6997.5|6995.5|47
1618900500000|2021-04-20 06:35:00|6998|6996|6997|6995|6999.5|6997.5|6997|6995|69
1618900800000|2021-04-20 06:40:00|6997.3|6995.3|6996.8|6994.8|6998|6996|6995|6993|55
1618901100000|2021-04-20 06:45:00|6997|6995|6997.5|6995.5|6997.8|6995.8|6995.5|6993.5|35
1618901400000|2021-04-20 06:50:00|6997.3|6995.3|6995.3|6993.3|6998.8|6996.8|6994.5|6992.5|76
1618901700000|2021-04-20 06:55:00|6995|6993|6992.3|6990.3|6995.8|6993.8|6990|6988|295
1618902000000|2021-04-20 07:00:00|6991.8|6990.8|6985.8|6984.8|6994.8|6993.8|6984.8|6983.8|2111
1618902300000|2021-04-20 07:05:00|6985.3|6984.3|6984.3|6983.3|6989.5|6988.5|6973.3|6972.3|3042
1618902600000|2021-04-20 07:10:00|6984|6983|6979.8|6978.8|6987.5|6986.5|6978|6977|1063
1618902900000|2021-04-20 07:15:00|6979.3|6978.3|6977.8|6976.8|6981.3|6980.3|6974.3|6973.3|709
1618903200000|2021-04-20 07:20:00|6977.5|6976.5|6986.5|6985.5|6987.3|6986.3|6976.8|6975.8|809
1618903500000|2021-04-20 07:25:00|6985.8|6984.8|6981|6980|6986.8|6985.8|6979.8|6978.8|555
1618903800000|2021-04-20 07:30:00|6980.8|6979.8|6984.8|6983.8|6985.3|6984.3|6977.3|6976.3|548
1618904100000|2021-04-20 07:35:00|6984.5|6983.5|6990.3|6989.3|6991.3|6990.3|6983.8|6982.8|680
1618904400000|2021-04-20 07:40:00|6988.4|6987.4|6985.9|6984.9|6988.9|6987.9|6984.9|6983.9|545
1618904700000|2021-04-20 07:45:00|6986.1|6985.1|6988.6|6987.6|6990.4|6989.4|6983.6|6982.6|554
1618905000000|2021-04-20 07:50:00|6988.9|6987.9|6987.6|6986.6|6989.6|6988.6|6983.4|6982.4|389
1618905300000|2021-04-20 07:55:00|6987.4|6986.4|6976.6|6975.6|6987.4|6986.4|6974.6|6973.6|648
1618905600000|2021-04-20 08:00:00|6976.9|6975.9|6969.4|6968.4|6976.9|6975.9|6966.4|6965.4|890
1618905900000|2021-04-20 08:05:00|6969.6|6968.6|6972.4|6971.4|6976.9|6975.9|6967.9|6966.9|968
1618906200000|2021-04-20 08:10:00|6971.9|6970.9|6973.1|6972.1|6973.6|6972.6|6968.4|6967.4|477
1618906500000|2021-04-20 08:15:00|6973.4|6972.4|6971.4|6970.4|6973.4|6972.4|6965.6|6964.6|467
1618906800000|2021-04-20 08:20:00|6971.1|6970.1|6969.6|6968.6|6971.6|6970.6|6967.4|6966.4|335
1618907100000|2021-04-20 08:25:00|6969.4|6968.4|6963.9|6962.9|6970.4|6969.4|6963.9|6962.9|501
1618907400000|2021-04-20 08:30:00|6964.1|6963.1|6963.1|6962.1|6965.9|6964.9|6959.9|6958.9|505
1618907700000|2021-04-20 08:35:00|6962.9|6961.9|6962.6|6961.6|6965.4|6964.4|6961.4|6960.4|458
1618908000000|2021-04-20 08:40:00|6962.4|6961.4|6958.9|6957.9|6966.9|6965.9|6958.6|6957.6|513
1618908300000|2021-04-20 08:45:00|6959.4|6958.4|6965.1|6964.1|6966.9|6965.9|6958.9|6957.9|464
1618908600000|2021-04-20 08:50:00|6965.4|6964.4|6961.6|6960.6|6965.6|6964.6|6961.6|6960.6|288
1618908900000|2021-04-20 08:55:00|6961.9|6960.9|6964.9|6963.9|6965.6|6964.6|6959.1|6958.1|272
1618909200000|2021-04-20 09:00:00|6965.1|6964.1|6959.1|6958.1|6965.6|6964.6|6959.1|6958.1|313
1618909500000|2021-04-20 09:05:00|6959.4|6958.4|6955.6|6954.6|6959.4|6958.4|6954.9|6953.9|430
1618909800000|2021-04-20 09:10:00|6955.4|6954.4|6958.1|6957.1|6958.6|6957.6|6955.4|6954.4|344
1618910100000|2021-04-20 09:15:00|6958.4|6957.4|6955.1|6954.1|6960.4|6959.4|6954.9|6953.9|389
1618910400000|2021-04-20 09:20:00|6954.9|6953.9|6956.6|6955.6|6960.4|6959.4|6954.4|6953.4|544
1618910700000|2021-04-20 09:25:00|6956.4|6955.4|6946.9|6945.9|6956.4|6955.4|6946.6|6945.6|813
1618911000000|2021-04-20 09:30:00|6947.1|6946.1|6940.9|6939.9|6947.1|6946.1|6937.4|6936.4|1054
1618911300000|2021-04-20 09:35:00|6940.6|6939.6|6943.9|6942.9|6944.9|6943.9|6939.4|6938.4|601
1618911600000|2021-04-20 09:40:00|6942.9|6941.9|6939.6|6938.6|6943.4|6942.4|6934.4|6933.4|706
1618911900000|2021-04-20 09:45:00|6939.9|6938.9|6934.1|6933.1|6940.4|6939.4|6932.4|6931.4|617
1618912200000|2021-04-20 09:50:00|6933.9|6932.9|6942.4|6941.4|6942.4|6941.4|6933.9|6932.9|512
1618912500000|2021-04-20 09:55:00|6942.9|6941.9|6940.9|6939.9|6944.4|6943.4|6938.4|6937.4|708
1618912800000|2021-04-20 10:00:00|6941.1|6940.1|6934.1|6933.1|6941.9|6940.9|6933.4|6932.4|722
1618913100000|2021-04-20 10:05:00|6933.9|6932.9|6934.9|6933.9|6935.4|6934.4|6929.4|6928.4|540
1618913400000|2021-04-20 10:10:00|6934.6|6933.6|6935.4|6934.4|6936.4|6935.4|6931.1|6930.1|538
1618913700000|2021-04-20 10:15:00|6935.9|6934.9|6932.6|6931.6|6937.4|6936.4|6932.4|6931.4|537
1618914000000|2021-04-20 10:20:00|6932.9|6931.9|6933.9|6932.9|6934.4|6933.4|6930.9|6929.9|542
1618914300000|2021-04-20 10:25:00|6933.6|6932.6|6937.1|6936.1|6937.6|6936.6|6933.6|6932.6|407
1618914600000|2021-04-20 10:30:00|6937.4|6936.4|6930.9|6929.9|6940.4|6939.4|6930.9|6929.9|627
1618914900000|2021-04-20 10:35:00|6931.1|6930.1|6931.9|6930.9|6934.1|6933.1|6929.9|6928.9|427
1618915200000|2021-04-20 10:40:00|6931.6|6930.6|6923.4|6922.4|6933.6|6932.6|6921.4|6920.4|475
1618915500000|2021-04-20 10:45:00|6923.6|6922.6|6927.9|6926.9|6928.4|6927.4|6921.9|6920.9|286
1618915800000|2021-04-20 10:50:00|6928.1|6927.1|6931.4|6930.4|6931.4|6930.4|6925.4|6924.4|284
1618916100000|2021-04-20 10:55:00|6931.6|6930.6|6927.4|6926.4|6932.9|6931.9|6926.9|6925.9|349
1618916400000|2021-04-20 11:00:00|6927.9|6926.9|6922.4|6921.4|6928.9|6927.9|6922.4|6921.4|468
1618916700000|2021-04-20 11:05:00|6922.6|6921.6|6921.4|6920.4|6922.9|6921.9|6917.9|6916.9|642
1618917000000|2021-04-20 11:10:00|6921.1|6920.1|6918.6|6917.6|6922.9|6921.9|6917.9|6916.9|337
1618917300000|2021-04-20 11:15:00|6918.9|6917.9|6912.6|6911.6|6918.9|6917.9|6909.1|6908.1|774
1618917600000|2021-04-20 11:20:00|6913.1|6912.1|6908.9|6907.9|6915.9|6914.9|6908.1|6907.1|622
1618917900000|2021-04-20 11:25:00|6908.6|6907.6|6907.6|6906.6|6911.4|6910.4|6905.9|6904.9|667
1618918200000|2021-04-20 11:30:00|6907.9|6906.9|6915.4|6914.4|6915.9|6914.9|6906.9|6905.9|345
1618918500000|2021-04-20 11:35:00|6915.1|6914.1|6919.1|6918.1|6919.4|6918.4|6914.9|6913.9|350
1618918800000|2021-04-20 11:40:00|6920.6|6919.6|6922.4|6921.4|6922.9|6921.9|6920.6|6919.6|319
1618919100000|2021-04-20 11:45:00|6922.6|6921.6|6923.6|6922.6|6924.9|6923.9|6920.9|6919.9|432
1618919400000|2021-04-20 11:50:00|6923.9|6922.9|6925.4|6924.4|6926.9|6925.9|6923.4|6922.4|395
1618919700000|2021-04-20 11:55:00|6925.6|6924.6|6924.1|6923.1|6926.1|6925.1|6923.9|6922.9|286
1618920000000|2021-04-20 12:00:00|6923.9|6922.9|6920.9|6919.9|6925.9|6924.9|6920.1|6919.1|406
1618920300000|2021-04-20 12:05:00|6921.1|6920.1|6920.1|6919.1|6921.4|6920.4|6916.9|6915.9|310
1618920600000|2021-04-20 12:10:00|6920.4|6919.4|6918.4|6917.4|6920.4|6919.4|6917.4|6916.4|369
1618920900000|2021-04-20 12:15:00|6918.6|6917.6|6921.1|6920.1|6922.1|6921.1|6917.9|6916.9|362
1618921200000|2021-04-20 12:20:00|6921.4|6920.4|6918.6|6917.6|6922.6|6921.6|6917.9|6916.9|435
1618921500000|2021-04-20 12:25:00|6918.4|6917.4|6916.9|6915.9|6920.4|6919.4|6915.4|6914.4|342
1618921800000|2021-04-20 12:30:00|6917.1|6916.1|6917.1|6916.1|6918.4|6917.4|6913.9|6912.9|246
1618922100000|2021-04-20 12:35:00|6916.9|6915.9|6915.6|6914.6|6917.4|6916.4|6914.9|6913.9|226
1618922400000|2021-04-20 12:40:00|6915.4|6914.4|6917.9|6916.9|6920.1|6919.1|6915.4|6914.4|309
1618922700000|2021-04-20 12:45:00|6917.4|6916.4|6915.4|6914.4|6920.1|6919.1|6915.4|6914.4|382
1618923000000|2021-04-20 12:50:00|6915.6|6914.6|6918.1|6917.1|6918.9|6917.9|6915.6|6914.6|232
1618923300000|2021-04-20 12:55:00|6917.9|6916.9|6918.9|6917.9|6920.6|6919.6|6917.9|6916.9|297
1618923600000|2021-04-20 13:00:00|6919.4|6918.4|6916.6|6915.6|6919.9|6918.9|6916.4|6915.4|517
1618923900000|2021-04-20 13:05:00|6916.4|6915.4|6924.1|6923.1|6924.4|6923.4|6916.4|6915.4|509
1618924200000|2021-04-20 13:10:00|6923.9|6922.9|6925.4|6924.4|6926.1|6925.1|6923.9|6922.9|311
1618924500000|2021-04-20 13:15:00|6925.1|6924.1|6923.1|6922.1|6925.4|6924.4|6921.9|6920.9|525
1618924800000|2021-04-20 13:20:00|6922.9|6921.9|6921.9|6920.9|6924.4|6923.4|6921.4|6920.4|306
1618925100000|2021-04-20 13:25:00|6922.1|6921.1|6925.4|6924.4|6926.1|6925.1|6921.9|6920.9|600
1618925400000|2021-04-20 13:30:00|6924.9|6923.9|6923.4|6922.4|6928.9|6927.9|6921.1|6920.1|1189
1618925700000|2021-04-20 13:35:00|6923.1|6922.1|6919.4|6918.4|6925.9|6924.9|6919.4|6918.4|898
1618926000000|2021-04-20 13:40:00|6919.6|6918.6|6911.4|6910.4|6920.1|6919.1|6909.9|6908.9|822
1618926300000|2021-04-20 13:45:00|6911.9|6910.9|6906.6|6905.6|6912.1|6911.1|6902.6|6901.6|998
1618926600000|2021-04-20 13:50:00|6906.9|6905.9|6905.9|6904.9|6907.9|6906.9|6899.1|6898.1|1007
1618926900000|2021-04-20 13:55:00|6906.4|6905.4|6907.9|6906.9|6911.9|6910.9|6905.1|6904.1|780
1618927200000|2021-04-20 14:00:00|6907.4|6906.4|6903.9|6902.9|6912.9|6911.9|6902.1|6901.1|990
1618927500000|2021-04-20 14:05:00|6903.4|6902.4|6900.1|6899.1|6907.9|6906.9|6899.9|6898.9|741
1618927800000|2021-04-20 14:10:00|6899.8|6898.8|6894.1|6893.1|6902.1|6901.1|6893.1|6892.1|968
1618928100000|2021-04-20 14:15:00|6893.8|6892.8|6898.6|6897.6|6900.1|6899.1|6893.1|6892.1|793
1618928400000|2021-04-20 14:20:00|6898.1|6897.1|6896.6|6895.6|6899.1|6898.1|6894.8|6893.8|468
1618928700000|2021-04-20 14:25:00|6896.8|6895.8|6900.3|6899.3|6902.3|6901.3|6896.8|6895.8|1160
1618929000000|2021-04-20 14:30:00|6899.8|6898.8|6887.8|6886.8|6900.6|6899.6|6887.8|6886.8|1111
1618929300000|2021-04-20 14:35:00|6887.6|6886.6|6880.1|6879.1|6889.3|6888.3|6880.1|6879.1|1352
1618929600000|2021-04-20 14:40:00|6879.6|6878.6|6871.3|6870.3|6879.6|6878.6|6870.6|6869.6|1878
1618929900000|2021-04-20 14:45:00|6871.1|6870.1|6867.8|6866.8|6871.6|6870.6|6865.6|6864.6|1318
1618930200000|2021-04-20 14:50:00|6867.6|6866.6|6857.8|6856.8|6867.6|6866.6|6857.6|6856.6|1596
1618930500000|2021-04-20 14:55:00|6858.1|6857.1|6869.8|6868.8|6873.6|6872.6|6857.1|6856.1|1819
1618930800000|2021-04-20 15:00:00|6869.6|6868.6|6871.3|6870.3|6874.3|6873.3|6864.1|6863.1|1047
1618931100000|2021-04-20 15:05:00|6871.1|6870.1|6870.8|6869.8|6876.6|6875.6|6869.8|6868.8|1452
1618931400000|2021-04-20 15:10:00|6870.6|6869.6|6874.1|6873.1|6875.1|6874.1|6869.3|6868.3|1117
1618931700000|2021-04-20 15:15:00|6873.6|6872.6|6866.6|6865.6|6876.6|6875.6|6863.6|6862.6|1871
1618932000000|2021-04-20 15:20:00|6866.3|6865.3|6859.1|6858.1|6866.6|6865.6|6859.1|6858.1|1696
1618932300000|2021-04-20 15:25:00|6859.3|6858.3|6858.1|6856.1|6862.6|6861.6|6856.1|6855.1|4710
1618932600000|2021-04-20 15:30:00|6857.3|6855.3|6860.1|6858.1|6862.3|6860.3|6854.1|6852.1|5192
1618932900000|2021-04-20 15:35:00|6859.8|6857.8|6862.3|6860.3|6862.6|6860.6|6854.1|6852.1|3847
1618933200000|2021-04-20 15:40:00|6862.6|6860.6|6866.1|6864.1|6866.6|6864.6|6861.1|6859.1|1014
1618933500000|2021-04-20 15:45:00|6866.6|6864.6|6865.6|6863.6|6868.1|6866.1|6864.1|6862.1|664
1618933800000|2021-04-20 15:50:00|6865.3|6863.3|6864.3|6862.3|6866.6|6864.6|6858.6|6856.6|964
1618934100000|2021-04-20 15:55:00|6864.1|6862.1|6865.6|6863.6|6866.3|6864.3|6862.1|6860.1|949
1618934400000|2021-04-20 16:00:00|6865.3|6863.3|6866.1|6864.1|6866.8|6864.8|6863.6|6861.6|324
1618934700000|2021-04-20 16:05:00|6865.8|6863.8|6867.3|6865.3|6868.3|6866.3|6865.3|6863.3|176
1618935000000|2021-04-20 16:10:00|6867.6|6865.6|6872.8|6870.8|6873.1|6871.1|6866.8|6864.8|570
1618935300000|2021-04-20 16:15:00|6873.1|6871.1|6875.8|6873.8|6877.1|6875.1|6872.1|6870.1|437
1618935600000|2021-04-20 16:20:00|6876.1|6874.1|6878.6|6876.6|6879.3|6877.3|6875.8|6873.8|322
1618935900000|2021-04-20 16:25:00|6878.3|6876.3|6875.3|6873.3|6880.1|6878.1|6875.1|6873.1|170
1618936200000|2021-04-20 16:30:00|6875.1|6873.1|6872.3|6870.3|6877.1|6875.1|6872.3|6870.3|185
1618936500000|2021-04-20 16:35:00|6872.6|6870.6|6871.3|6869.3|6873.6|6871.6|6870.1|6868.1|238
1618936800000|2021-04-20 16:40:00|6871.1|6869.1|6871.8|6869.8|6872.6|6870.6|6869.6|6867.6|186
1618937100000|2021-04-20 16:45:00|6872.6|6870.6|6871.8|6869.8|6872.6|6870.6|6870.8|6868.8|190
1618937400000|2021-04-20 16:50:00|6871.6|6869.6|6869.1|6867.1|6874.6|6872.6|6868.8|6866.8|161
1618937700000|2021-04-20 16:55:00|6869.3|6867.3|6876.3|6874.3|6876.8|6874.8|6868.8|6866.8|150
1618938000000|2021-04-20 17:00:00|6876.1|6874.1|6873.6|6871.6|6876.8|6874.8|6872.3|6870.3|84
1618938300000|2021-04-20 17:05:00|6873.3|6871.3|6872.8|6870.8|6875.1|6873.1|6872.3|6870.3|78
1618938600000|2021-04-20 17:10:00|6873.1|6871.1|6873.1|6871.1|6874.6|6872.6|6870.8|6868.8|70
1618938900000|2021-04-20 17:15:00|6872.8|6870.8|6876.3|6874.3|6877.1|6875.1|6872.3|6870.3|101
1618939200000|2021-04-20 17:20:00|6876.6|6874.6|6870.1|6868.1|6877.1|6875.1|6869.6|6867.6|145
1618939500000|2021-04-20 17:25:00|6869.8|6867.8|6868.1|6866.1|6870.3|6868.3|6867.8|6865.8|135
1618939800000|2021-04-20 17:30:00|6867.8|6865.8|6866.8|6864.8|6870.3|6868.3|6864.8|6862.8|166
1618940100000|2021-04-20 17:35:00|6867.1|6865.1|6868.3|6866.3|6868.8|6866.8|6866.6|6864.6|59
1618940400000|2021-04-20 17:40:00|6868.1|6866.1|6870.1|6868.1|6871.1|6869.1|6866.6|6864.6|93
1618940700000|2021-04-20 17:45:00|6870.3|6868.3|6871.3|6869.3|6873.6|6871.6|6869.6|6867.6|53
1618941000000|2021-04-20 17:50:00|6871.1|6869.1|6869.3|6867.3|6873.6|6871.6|6869.1|6867.1|180
1618941300000|2021-04-20 17:55:00|6869.6|6867.6|6872.3|6870.3|6872.8|6870.8|6868.8|6866.8|81
1618941600000|2021-04-20 18:00:00|6872.1|6870.1|6874.1|6872.1|6874.6|6872.6|6871.8|6869.8|46
1618941900000|2021-04-20 18:05:00|6874.6|6872.6|6875.6|6873.6|6875.6|6873.6|6873.1|6871.1|59
1618942200000|2021-04-20 18:10:00|6875.8|6873.8|6874.8|6872.8|6876.1|6874.1|6874.1|6872.1|72
1618942500000|2021-04-20 18:15:00|6874.6|6872.6|6875.3|6873.3|6875.6|6873.6|6874.1|6872.1|94
1618942800000|2021-04-20 18:20:00|6875.1|6873.1|6873.6|6871.6|6876.3|6874.3|6873.3|6871.3|38
1618943100000|2021-04-20 18:25:00|6873.3|6871.3|6869.8|6867.8|6874.1|6872.1|6869.8|6867.8|77
1618943400000|2021-04-20 18:30:00|6869.6|6867.6|6864.3|6862.3|6870.1|6868.1|6864.1|6862.1|126
1618943700000|2021-04-20 18:35:00|6864.1|6862.1|6866.8|6864.8|6867.1|6865.1|6863.3|6861.3|148
1618944000000|2021-04-20 18:40:00|6866.6|6864.6|6867.8|6865.8|6867.8|6865.8|6864.1|6862.1|126
1618944300000|2021-04-20 18:45:00|6867.6|6865.6|6869.1|6867.1|6869.3|6867.3|6866.6|6864.6|87
1618944600000|2021-04-20 18:50:00|6868.8|6866.8|6868.3|6866.3|6871.1|6869.1|6868.1|6866.1|150
1618944900000|2021-04-20 18:55:00|6868.1|6866.1|6865.3|6863.3|6868.1|6866.1|6862.8|6860.8|183
1618945200000|2021-04-20 19:00:00|6865.1|6863.1|6869.6|6867.6|6870.1|6868.1|6865.1|6863.1|164
1618945500000|2021-04-20 19:05:00|6869.8|6867.8|6874.6|6872.6|6875.1|6873.1|6869.3|6867.3|101
1618945800000|2021-04-20 19:10:00|6874.3|6872.3|6876.6|6874.6|6876.6|6874.6|6873.6|6871.6|110
1618946100000|2021-04-20 19:15:00|6876.8|6874.8|6875.6|6873.6|6877.6|6875.6|6874.6|6872.6|116
1618946400000|2021-04-20 19:20:00|6875.8|6873.8|6876.1|6874.1|6877.3|6875.3|6874.6|6872.6|142
1618946700000|2021-04-20 19:25:00|6875.8|6873.8|6876.3|6874.3|6877.3|6875.3|6873.8|6871.8|217
1618947000000|2021-04-20 19:30:00|6876.1|6874.1|6876.6|6874.6|6876.6|6874.6|6874.6|6872.6|137
1618947300000|2021-04-20 19:35:00|6876.8|6874.8|6877.6|6875.6|6878.1|6876.1|6875.3|6873.3|197
1618947600000|2021-04-20 19:40:00|6878.1|6876.1|6882.8|6880.8|6883.1|6881.1|6877.8|6875.8|320
1618947900000|2021-04-20 19:45:00|6882.6|6880.6|6883.1|6881.1|6884.6|6882.6|6880.8|6878.8|239
1618948200000|2021-04-20 19:50:00|6882.3|6880.3|6881.1|6879.1|6884.6|6882.6|6879.8|6877.8|348
1618948500000|2021-04-20 19:55:00|6880.8|6878.8|6882.2|6878.2|6882.2|6879.1|6875.8|6873.8|847
1618948800000|2021-04-20 20:00:00|6881.5|6877.5|6871.3|6867.3|6882.5|6878.5|6870.2|6866.2|0
1618949100000|2021-04-20 20:05:00|6871|6867|6870.6|6866.6|6873.1|6869.1|6870.6|6866.6|0
1618949400000|2021-04-20 20:10:00|6870.9|6866.9|6871.5|6867.5|6873|6869|6869.9|6865.9|0
1618949700000|2021-04-20 20:15:00|6871.9|6867.9|6873.1|6869.1|6873.1|6869.1|6870.6|6866.6|0
1618950000000|2021-04-20 20:20:00|6873|6869|6873.1|6869.1|6873.2|6869.2|6873|6869|0
1618950300000|2021-04-20 20:25:00|6873.2|6869.2|6872.9|6868.9|6873.2|6869.2|6872.4|6868.4|0
1618950600000|2021-04-20 20:30:00|6873|6869|6873.1|6869.1|6873.7|6869.7|6872|6868|0
1618950900000|2021-04-20 20:35:00|6872.8|6868.8|6871.5|6867.5|6873.1|6869.1|6871.4|6867.4|0
1618951200000|2021-04-20 20:40:00|6871.8|6867.8|6870.5|6866.5|6872.1|6868.1|6869.8|6865.8|0
1618951500000|2021-04-20 20:45:00|6870.8|6866.8|6870.1|6866.1|6870.8|6866.8|6869.5|6865.5|0
1618951800000|2021-04-20 20:50:00|6869.8|6865.8|6869.2|6865.2|6870.5|6866.5|6869.2|6865.2|0
1618952100000|2021-04-20 20:55:00|6869.8|6865.8|6870.4|6866.4|6870.7|6866.7|6869.5|6865.5|0
1618952400000|2021-04-20 21:00:00|6870.6|6866.6|6870.5|6866.5|6870.9|6866.9|6870.2|6866.2|0
1618952700000|2021-04-20 21:05:00|6870.4|6866.4|6873.1|6869.1|6874|6870|6870.4|6866.4|0
1618953000000|2021-04-20 21:10:00|6872.9|6868.9|6873.2|6869.2|6873.4|6869.4|6872.9|6868.9|0
1618953300000|2021-04-20 21:15:00|6873.4|6869.4|6873.3|6869.3|6873.5|6869.5|6873.2|6869.2|0
1618953600000|2021-04-20 21:20:00|6873.4|6869.4|6873.4|6869.4|6873.5|6869.5|6873.3|6869.3|0
1618953900000|2021-04-20 21:25:00|6873.6|6869.6|6874.1|6870.1|6874.3|6870.3|6873.6|6869.6|0
1618954200000|2021-04-20 21:30:00|6874.2|6870.2|6874|6870|6874.2|6870.2|6874|6870|0
1618954500000|2021-04-20 21:35:00|6874.1|6870.1|6874.1|6870.1|6874.2|6870.2|6874.1|6870.1|0
1618954800000|2021-04-20 21:40:00|6874|6870|6874.1|6870.1|6874.2|6870.2|6874|6870|0
1618955100000|2021-04-20 21:45:00|6874|6870|6874.1|6870.1|6874.1|6870.1|6874|6870|0
1618955400000|2021-04-20 21:50:00|6874.2|6870.2|6874.1|6870.1|6874.2|6870.2|6874.1|6870.1|0
1618955700000|2021-04-20 21:55:00|6874.2|6870.2|6873.4|6869.4|6874.2|6870.2|6873.1|6869.1|0
1618956000000|2021-04-20 22:00:00|6872.9|6868.9|6873.6|6869.6|6875.2|6871.2|6872.4|6868.4|0
1618956300000|2021-04-20 22:05:00|6873.3|6869.3|6874|6870|6874.6|6870.6|6873.3|6869.3|0
1618956600000|2021-04-20 22:10:00|6874.3|6870.3|6874.4|6870.4|6874.8|6870.8|6874|6870|0
1618956900000|2021-04-20 22:15:00|6874.2|6870.2|6873.9|6869.9|6874.2|6870.2|6873.6|6869.6|0
1618957200000|2021-04-20 22:20:00|6874.2|6870.2|6874.1|6870.1|6875.3|6871.3|6873.9|6869.9|0
1618957500000|2021-04-20 22:25:00|6873.8|6869.8|6875.6|6871.6|6876|6872|6873.6|6869.6|0
1618957800000|2021-04-20 22:30:00|6876|6872|6875.4|6871.4|6876.3|6872.3|6874.3|6870.3|0
1618958100000|2021-04-20 22:35:00|6875.1|6871.1|6875.7|6871.7|6876.1|6872.1|6875.1|6871.1|0
1618958400000|2021-04-20 22:40:00|6876.1|6872.1|6876|6872|6876.8|6872.8|6875.7|6871.7|0
1618958700000|2021-04-20 22:45:00|6875.6|6871.6|6876.3|6872.3|6876.6|6872.6|6875.6|6871.6|0
1618959000000|2021-04-20 22:50:00|6876.5|6872.5|6876.7|6872.7|6876.7|6872.7|6876.3|6872.3|0
1618959300000|2021-04-20 22:55:00|6877|6873|6875.9|6871.9|6877.4|6873.4|6875.6|6871.6|0
1618959600000|2021-04-20 23:00:00|6876.2|6872.2|6876.5|6872.5|6877.1|6873.1|6874.2|6870.2|0
1618959900000|2021-04-20 23:05:00|6876.8|6872.8|6875|6871|6877.1|6873.1|6874.7|6870.7|0
1618960200000|2021-04-20 23:10:00|6875.4|6871.4|6876.1|6872.1|6876.5|6872.5|6874.3|6870.3|0
1618960500000|2021-04-20 23:15:00|6876.2|6872.2|6876.2|6872.2|6876.4|6872.4|6874.8|6870.8|0
1618960800000|2021-04-20 23:20:00|6875.9|6871.9|6876.2|6872.2|6876.6|6872.6|6875.6|6871.6|0
1618961100000|2021-04-20 23:25:00|6876.1|6872.1|6876.6|6872.6|6876.9|6872.9|6875.6|6871.6|0
1618961400000|2021-04-20 23:30:00|6876.3|6872.3|6873.6|6869.6|6876.6|6872.6|6873.2|6869.2|0
1618961700000|2021-04-20 23:35:00|6873.9|6869.9|6874.2|6870.2|6874.6|6870.6|6873.6|6869.6|0
1618962000000|2021-04-20 23:40:00|6873.9|6869.9|6876.9|6872.9|6877.2|6873.2|6873.9|6869.9|0
1618962300000|2021-04-20 23:45:00|6876.5|6872.5|6877.5|6873.5|6878.2|6874.2|6876.5|6872.5|0
1618962600000|2021-04-20 23:50:00|6877.9|6873.9|6875.5|6871.5|6877.9|6873.9|6874.9|6870.9|0
1618962900000|2021-04-20 23:55:00|6875.9|6871.9|6875.5|6871.5|6875.9|6871.9|6874.9|6870.9|0
1618963200000|2021-04-21 00:00:00|6875.9|6871.9|6872.8|6869.8|6876.9|6872.9|6871.6|6868.6|86
1618963500000|2021-04-21 00:05:00|6873.1|6870.1|6877.3|6874.3|6878.1|6875.1|6871.8|6868.8|48
1618963800000|2021-04-21 00:10:00|6877.1|6874.1|6877.6|6874.6|6879.1|6876.1|6875.8|6872.8|33
1618964100000|2021-04-21 00:15:00|6877.1|6874.1|6873.6|6870.6|6879.6|6876.6|6872.8|6869.8|64
1618964400000|2021-04-21 00:20:00|6873.3|6870.3|6875.1|6872.1|6876.6|6873.6|6873.3|6870.3|37
1618964700000|2021-04-21 00:25:00|6875.3|6872.3|6876.6|6873.6|6877.6|6874.6|6875.1|6872.1|45
1618965000000|2021-04-21 00:30:00|6876.1|6873.1|6879.8|6876.8|6880.1|6877.1|6875.6|6872.6|34
1618965300000|2021-04-21 00:35:00|6879.6|6876.6|6877.8|6874.8|6880.8|6877.8|6877.3|6874.3|24
1618965600000|2021-04-21 00:40:00|6878.1|6875.1|6877.1|6874.1|6880.3|6877.3|6877.1|6874.1|6
1618965900000|2021-04-21 00:45:00|6876.8|6873.8|6877.8|6874.8|6878.6|6875.6|6874.1|6871.1|14
1618966200000|2021-04-21 00:50:00|6877.6|6874.6|6875.3|6872.3|6877.8|6874.8|6875.3|6872.3|27
1618966500000|2021-04-21 00:55:00|6875.1|6872.1|6874.6|6871.6|6876.3|6873.3|6873.6|6870.6|20
1618966800000|2021-04-21 01:00:00|6874.8|6871.8|6871.3|6868.3|6875.8|6872.8|6870.3|6867.3|45
1618967100000|2021-04-21 01:05:00|6871.6|6868.6|6871.3|6868.3|6872.3|6869.3|6870.8|6867.8|35
1618967400000|2021-04-21 01:10:00|6871.1|6868.1|6867.8|6864.8|6871.1|6868.1|6866.6|6863.6|47
1618967700000|2021-04-21 01:15:00|6867.6|6864.6|6865.1|6862.1|6867.6|6864.6|6864.8|6861.8|30
1618968000000|2021-04-21 01:20:00|6864.8|6861.8|6867.1|6864.1|6867.1|6864.1|6864.8|6861.8|10
1618968300000|2021-04-21 01:25:00|6866.8|6863.8|6864.8|6861.8|6866.8|6863.8|6863.3|6860.3|42
1618968600000|2021-04-21 01:30:00|6864.6|6861.6|6866.8|6863.8|6868.1|6865.1|6863.1|6860.1|26
1618968900000|2021-04-21 01:35:00|6867.1|6864.1|6868.3|6865.3|6870.3|6867.3|6866.3|6863.3|43
1618969200000|2021-04-21 01:40:00|6868.6|6865.6|6864.1|6861.1|6869.1|6866.1|6863.1|6860.1|14
1618969500000|2021-04-21 01:45:00|6863.8|6860.8|6863.8|6860.8|6865.1|6862.1|6861.8|6858.8|76
1618969800000|2021-04-21 01:50:00|6864.1|6861.1|6861.8|6858.8|6865.3|6862.3|6861.3|6858.3|20
1618970100000|2021-04-21 01:55:00|6861.6|6858.6|6857.8|6854.8|6861.6|6858.6|6857.8|6854.8|50
1618970400000|2021-04-21 02:00:00|6857.6|6854.6|6846.1|6843.1|6857.8|6854.8|6844.6|6841.6|537
1618970700000|2021-04-21 02:05:00|6845.6|6842.6|6847.8|6844.8|6847.8|6844.8|6844.1|6841.1|116
1618971000000|2021-04-21 02:10:00|6847.6|6844.6|6849.6|6846.6|6849.6|6846.6|6846.3|6843.3|49
1618971300000|2021-04-21 02:15:00|6849.3|6846.3|6849.1|6846.1|6850.3|6847.3|6848.3|6845.3|63
1618971600000|2021-04-21 02:20:00|6848.8|6845.8|6846.6|6843.6|6849.6|6846.6|6846.6|6843.6|38
1618971900000|2021-04-21 02:25:00|6846.3|6843.3|6847.1|6844.1|6849.1|6846.1|6846.1|6843.1|39
1618972200000|2021-04-21 02:30:00|6847.3|6844.3|6849.3|6846.3|6849.8|6846.8|6847.3|6844.3|30
1618972500000|2021-04-21 02:35:00|6849.1|6846.1|6850.8|6847.8|6851.1|6848.1|6848.3|6845.3|15
1618972800000|2021-04-21 02:40:00|6850.6|6847.6|6847.3|6844.3|6850.8|6847.8|6847.1|6844.1|29
1618973100000|2021-04-21 02:45:00|6847.8|6844.8|6848.3|6845.3|6849.3|6846.3|6847.1|6844.1|9
1618973400000|2021-04-21 02:50:00|6848.6|6845.6|6853.3|6850.3|6854.1|6851.1|6848.6|6845.6|19
1618973700000|2021-04-21 02:55:00|6853.1|6850.1|6853.6|6850.6|6854.3|6851.3|6852.1|6849.1|16
1618974000000|2021-04-21 03:00:00|6853.3|6850.3|6856.8|6853.8|6857.1|6854.1|6853.3|6850.3|29
1618974300000|2021-04-21 03:05:00|6856.6|6853.6|6857.3|6854.3|6858.1|6855.1|6855.3|6852.3|12
1618974600000|2021-04-21 03:10:00|6857.6|6854.6|6859.8|6856.8|6860.8|6857.8|6856.8|6853.8|38
1618974900000|2021-04-21 03:15:00|6859.6|6856.6|6856.6|6853.6|6860.6|6857.6|6856.1|6853.1|31
1618975200000|2021-04-21 03:20:00|6856.8|6853.8|6856.1|6853.1|6857.1|6854.1|6855.3|6852.3|8
1618975500000|2021-04-21 03:25:00|6855.8|6852.8|6857.3|6854.3|6857.8|6854.8|6854.8|6851.8|4
1618975800000|2021-04-21 03:30:00|6857.1|6854.1|6856.6|6853.6|6858.6|6855.6|6855.1|6852.1|8
1618976100000|2021-04-21 03:35:00|6856.8|6853.8|6853.3|6850.3|6857.6|6854.6|6853.1|6850.1|9
1618976400000|2021-04-21 03:40:00|6853.6|6850.6|6852.8|6849.8|6853.6|6850.6|6849.3|6846.3|19
1618976700000|2021-04-21 03:45:00|6853.1|6850.1|6852.3|6849.3|6854.6|6851.6|6851.8|6848.8|15
1618977000000|2021-04-21 03:50:00|6852.6|6849.6|6856.1|6853.1|6856.1|6853.1|6851.6|6848.6|8
1618977300000|2021-04-21 03:55:00|6856.3|6853.3|6856.6|6853.6|6858.1|6855.1|6856.3|6853.3|5
1618977600000|2021-04-21 04:00:00|6856.8|6853.8|6857.3|6854.3|6857.6|6854.6|6856.1|6853.1|16
1618977900000|2021-04-21 04:05:00|6857.6|6854.6|6859.6|6856.6|6861.3|6858.3|6857.6|6854.6|64
1618978200000|2021-04-21 04:10:00|6859.8|6856.8|6860.3|6857.3|6861.1|6858.1|6858.6|6855.6|6
1618978500000|2021-04-21 04:15:00|6860.1|6857.1|6859.1|6856.1|6861.3|6858.3|6858.6|6855.6|5
1618978800000|2021-04-21 04:20:00|6858.8|6855.8|6858.1|6855.1|6860.1|6857.1|6857.3|6854.3|1
1618979100000|2021-04-21 04:25:00|6858.3|6855.3|6854.3|6851.3|6859.1|6856.1|6854.3|6851.3|13
1618979400000|2021-04-21 04:30:00|6854.1|6851.1|6855.3|6852.3|6857.6|6854.6|6854.1|6851.1|11
1618979700000|2021-04-21 04:35:00|6855.6|6852.6|6855.8|6852.8|6858.3|6855.3|6855.6|6852.6|19
1618980000000|2021-04-21 04:40:00|6855.6|6852.6|6858.3|6855.3|6859.8|6856.8|6854.6|6851.6|26
1618980300000|2021-04-21 04:45:00|6858.1|6855.1|6861.8|6858.8|6862.1|6859.1|6857.8|6854.8|47
1618980600000|2021-04-21 04:50:00|6862.1|6859.1|6862.6|6859.6|6863.6|6860.6|6861.3|6858.3|35
1618980900000|2021-04-21 04:55:00|6862.8|6859.8|6863.6|6860.6|6864.1|6861.1|6862.8|6859.8|10
1618981200000|2021-04-21 05:00:00|6863.8|6860.8|6860.8|6857.8|6865.6|6862.6|6860.3|6857.3|45
1618981500000|2021-04-21 05:05:00|6861.1|6858.1|6861.1|6858.1|6862.1|6859.1|6858.8|6855.8|40
1618981800000|2021-04-21 05:10:00|6861.3|6858.3|6861.1|6858.1|6862.8|6859.8|6859.6|6856.6|77
1618982100000|2021-04-21 05:15:00|6860.3|6857.3|6863.8|6860.8|6863.8|6860.8|6859.3|6856.3|59
1618982400000|2021-04-21 05:20:00|6864.1|6861.1|6865.8|6862.8|6867.6|6864.6|6864.1|6861.1|90
1618982700000|2021-04-21 05:25:00|6866.1|6863.1|6868.8|6865.8|6868.8|6865.8|6865.6|6862.6|57
1618983000000|2021-04-21 05:30:00|6868.6|6865.6|6870.8|6867.8|6871.3|6868.3|6866.8|6863.8|35
1618983300000|2021-04-21 05:35:00|6870.6|6867.6|6871.3|6868.3|6872.1|6869.1|6869.3|6866.3|35
1618983600000|2021-04-21 05:40:00|6871.6|6868.6|6871.3|6868.3|6871.8|6868.8|6869.1|6866.1|24
1618983900000|2021-04-21 05:45:00|6871.1|6868.1|6871.6|6868.6|6873.3|6870.3|6870.1|6867.1|32
1618984200000|2021-04-21 05:50:00|6871.3|6868.3|6870.8|6867.8|6872.6|6869.6|6870.8|6867.8|44
1618984500000|2021-04-21 05:55:00|6870.6|6867.6|6872.3|6869.3|6874.1|6871.1|6870.3|6867.3|83
1618984800000|2021-04-21 06:00:00|6872.1|6869.1|6873.8|6871.8|6874.3|6872.3|6862.3|6860.3|438
1618985100000|2021-04-21 06:05:00|6874.6|6872.6|6868.1|6866.1|6875.3|6873.3|6867.6|6865.6|193
1618985400000|2021-04-21 06:10:00|6868.8|6866.8|6872.3|6870.3|6873.1|6871.1|6865.8|6863.8|177
1618985700000|2021-04-21 06:15:00|6871.8|6869.8|6872.8|6870.8|6875.3|6873.3|6870.3|6868.3|179
1618986000000|2021-04-21 06:20:00|6872.6|6870.6|6875.1|6873.1|6875.8|6873.8|6871.3|6869.3|108
1618986300000|2021-04-21 06:25:00|6874.8|6872.8|6881.3|6879.3|6881.3|6879.3|6874.8|6872.8|124
1618986600000|2021-04-21 06:30:00|6881.6|6879.6|6883.6|6881.6|6884.1|6882.1|6881.6|6879.6|92
1618986900000|2021-04-21 06:35:00|6883.3|6881.3|6880.8|6878.8|6885.1|6883.1|6880.6|6878.6|82
1618987200000|2021-04-21 06:40:00|6880.6|6878.6|6883.8|6881.8|6884.6|6882.6|6880.6|6878.6|80
1618987500000|2021-04-21 06:45:00|6883.6|6881.6|6883.3|6881.3|6885.8|6883.8|6882.8|6880.8|67
1618987800000|2021-04-21 06:50:00|6882.8|6880.8|6883.3|6881.3|6883.3|6881.3|6881.3|6879.3|80
1618988100000|2021-04-21 06:55:00|6883.6|6881.6|6887.8|6885.8|6889.3|6887.3|6883.3|6881.3|261
1618988400000|2021-04-21 07:00:00|6887.3|6886.3|6878.6|6877.6|6890.1|6889.1|6874.1|6873.1|1881
1618988700000|2021-04-21 07:05:00|6878.8|6877.8|6884.8|6883.8|6890.1|6889.1|6877.8|6876.8|1267
1618989000000|2021-04-21 07:10:00|6884.6|6883.6|6888.3|6887.3|6890.3|6889.3|6878.6|6877.6|1076
1618989300000|2021-04-21 07:15:00|6888.1|6887.1|6895.1|6894.1|6896.6|6895.6|6887.6|6886.6|627
1618989600000|2021-04-21 07:20:00|6895.3|6894.3|6902.8|6901.8|6906.6|6905.6|6894.8|6893.8|846
1618989900000|2021-04-21 07:25:00|6902.6|6901.6|6896.3|6895.3|6903.3|6902.3|6893.6|6892.6|651
1618990200000|2021-04-21 07:30:00|6896.1|6895.1|6898.8|6897.8|6901.8|6900.8|6892.3|6891.3|699
1618990500000|2021-04-21 07:35:00|6899.1|6898.1|6908.3|6907.3|6908.3|6907.3|6897.6|6896.6|1046
1618990800000|2021-04-21 07:40:00|6907.7|6906.7|6903|6902|6909.5|6908.5|6901.7|6900.7|810
1618991100000|2021-04-21 07:45:00|6903.2|6902.2|6895|6894|6903.7|6902.7|6895|6894|680
1618991400000|2021-04-21 07:50:00|6894.7|6893.7|6903|6902|6905|6904|6894.5|6893.5|401
1618991700000|2021-04-21 07:55:00|6902.5|6901.5|6906.5|6905.5|6910|6909|6902.5|6901.5|825
1618992000000|2021-04-21 08:00:00|6906.2|6905.2|6908.5|6907.5|6909|6908|6902.5|6901.5|545
1618992300000|2021-04-21 08:05:00|6908.2|6907.2|6901.7|6900.7|6909|6908|6901.2|6900.2|527
1618992600000|2021-04-21 08:10:00|6901.5|6900.5|6902.5|6901.5|6905.2|6904.2|6901.2|6900.2|354
1618992900000|2021-04-21 08:15:00|6903|6902|6902.7|6901.7|6908.5|6907.5|6902.2|6901.2|393
1618993200000|2021-04-21 08:20:00|6903|6902|6897.2|6896.2|6906.2|6905.2|6897.2|6896.2|477
1618993500000|2021-04-21 08:25:00|6897|6896|6900.7|6899.7|6903.5|6902.5|6896.7|6895.7|341
1618993800000|2021-04-21 08:30:00|6900.5|6899.5|6900.7|6899.7|6901.7|6900.7|6897.2|6896.2|431
1618994100000|2021-04-21 08:35:00|6901|6900|6896.5|6895.5|6903.7|6902.7|6895.2|6894.2|297
1618994400000|2021-04-21 08:40:00|6897|6896|6887.5|6886.5|6898.7|6897.7|6887.5|6886.5|319
1618994700000|2021-04-21 08:45:00|6887.2|6886.2|6883.5|6882.5|6889.5|6888.5|6883.5|6882.5|496
1618995000000|2021-04-21 08:50:00|6883.7|6882.7|6881.5|6880.5|6888|6887|6881.5|6880.5|260
1618995300000|2021-04-21 08:55:00|6882|6881|6881.2|6880.2|6884|6883|6879.5|6878.5|360
1618995600000|2021-04-21 09:00:00|6881.5|6880.5|6878.5|6877.5|6884.5|6883.5|6878.5|6877.5|501
1618995900000|2021-04-21 09:05:00|6878.7|6877.7|6883|6882|6884.7|6883.7|6877.7|6876.7|648
1618996200000|2021-04-21 09:10:00|6883.2|6882.2|6882.2|6881.2|6885.2|6884.2|6881|6880|260
1618996500000|2021-04-21 09:15:00|6882.5|6881.5|6882.2|6881.2|6885.2|6884.2|6881|6880|268
1618996800000|2021-04-21 09:20:00|6882.5|6881.5|6884.2|6883.2|6885|6884|6881|6880|236
1618997100000|2021-04-21 09:25:00|6884|6883|6883.5|6882.5|6884.5|6883.5|6881.2|6880.2|109
1618997400000|2021-04-21 09:30:00|6884|6883|6885|6884|6886.5|6885.5|6882.5|6881.5|379
1618997700000|2021-04-21 09:35:00|6885.2|6884.2|6879.5|6878.5|6885.2|6884.2|6877|6876|371
1618998000000|2021-04-21 09:40:00|6880|6879|6882.7|6881.7|6885.5|6884.5|6874.5|6873.5|327
1618998300000|2021-04-21 09:45:00|6882|6881|6877|6876|6882.7|6881.7|6875|6874|362
1618998600000|2021-04-21 09:50:00|6877.2|6876.2|6875.2|6874.2|6878.5|6877.5|6875.2|6874.2|428
1618998900000|2021-04-21 09:55:00|6875.5|6874.5|6871.2|6870.2|6877|6876|6871.2|6870.2|483
1618999200000|2021-04-21 10:00:00|6871.5|6870.5|6868.7|6867.7|6872|6871|6867.7|6866.7|711
1618999500000|2021-04-21 10:05:00|6869|6868|6868|6867|6872.7|6871.7|6868|6867|768
1618999800000|2021-04-21 10:10:00|6868.2|6867.2|6868.2|6867.2|6870.5|6869.5|6866|6865|659
1619000100000|2021-04-21 10:15:00|6868|6867|6863.7|6862.7|6880.5|6879.5|6863|6862|932
1619000400000|2021-04-21 10:20:00|6864|6863|6865|6864|6867|6866|6864|6863|510
1619000700000|2021-04-21 10:25:00|6864.7|6863.7|6873|6872|6873.2|6872.2|6864.5|6863.5|565
1619001000000|2021-04-21 10:30:00|6873.2|6872.2|6877.2|6876.2|6878.7|6877.7|6872.2|6871.2|381
1619001300000|2021-04-21 10:35:00|6877|6876|6882.7|6881.7|6883|6882|6876.2|6875.2|291
1619001600000|2021-04-21 10:40:00|6883|6882|6883.5|6882.5|6885.5|6884.5|6882.2|6881.2|286
1619001900000|2021-04-21 10:45:00|6884|6883|6886|6885|6887|6886|6881.7|6880.7|430
1619002200000|2021-04-21 10:50:00|6885.7|6884.7|6887.2|6886.2|6890.5|6889.5|6885.7|6884.7|201
1619002500000|2021-04-21 10:55:00|6887.5|6886.5|6899.7|6898.7|6899.7|6898.7|6887.2|6886.2|458
1619002800000|2021-04-21 11:00:00|6900.7|6899.7|6896.5|6895.5|6902.5|6901.5|6893|6892|519
1619003100000|2021-04-21 11:05:00|6896.2|6895.2|6891.7|6890.7|6897|6896|6891.5|6890.5|241
1619003400000|2021-04-21 11:10:00|6892|6891|6892.7|6891.7|6894|6893|6890.7|6889.7|252
1619003700000|2021-04-21 11:15:00|6892.5|6891.5|6893|6892|6893.7|6892.7|6890.5|6889.5|192
1619004000000|2021-04-21 11:20:00|6892.7|6891.7|6887.7|6886.7|6893|6892|6887|6886|181
1619004300000|2021-04-21 11:25:00|6887.5|6886.5|6887.2|6886.2|6890.7|6889.7|6885.5|6884.5|164
1619004600000|2021-04-21 11:30:00|6887|6886|6891|6890|6891|6890|6886.7|6885.7|212
1619004900000|2021-04-21 11:35:00|6891.2|6890.2|6893.7|6892.7|6894.2|6893.2|6891|6890|235
1619005200000|2021-04-21 11:40:00|6893.2|6892.2|6888.7|6887.7|6893.7|6892.7|6888|6887|188
1619005500000|2021-04-21 11:45:00|6888.5|6887.5|6886.2|6885.2|6891|6890|6885|6884|246
1619005800000|2021-04-21 11:50:00|6886|6885|6882.5|6881.5|6886.5|6885.5|6882.5|6881.5|320
1619006100000|2021-04-21 11:55:00|6882.7|6881.7|6883.2|6882.2|6885|6884|6882.5|6881.5|159
1619006400000|2021-04-21 12:00:00|6883|6882|6876.2|6875.2|6883.7|6882.7|6875|6874|872
1619006700000|2021-04-21 12:05:00|6876.5|6875.5|6878.5|6877.5|6880|6879|6876.5|6875.5|317
1619007000000|2021-04-21 12:10:00|6878.2|6877.2|6879.5|6878.5|6881.2|6880.2|6877.7|6876.7|269
1619007300000|2021-04-21 12:15:00|6879.7|6878.7|6879|6878|6880.5|6879.5|6878|6877|169
1619007600000|2021-04-21 12:20:00|6878.7|6877.7|6874.7|6873.7|6879|6878|6874.2|6873.2|223
1619007900000|2021-04-21 12:25:00|6874.5|6873.5|6874.2|6873.2|6876.7|6875.7|6873.5|6872.5|276
1619008200000|2021-04-21 12:30:00|6874.5|6873.5|6868.2|6867.2|6875|6874|6867|6866|274
1619008500000|2021-04-21 12:35:00|6868|6867|6865.2|6864.2|6870.5|6869.5|6864.5|6863.5|358
1619008800000|2021-04-21 12:40:00|6865.5|6864.5|6869.2|6868.2|6869.7|6868.7|6864.7|6863.7|338
1619009100000|2021-04-21 12:45:00|6869.5|6868.5|6869.7|6868.7|6871|6870|6868|6867|296
1619009400000|2021-04-21 12:50:00|6869.5|6868.5|6868.2|6867.2|6871.2|6870.2|6868|6867|268
1619009700000|2021-04-21 12:55:00|6868.5|6867.5|6865.5|6864.5|6869|6868|6865.5|6864.5|362
1619010000000|2021-04-21 13:00:00|6865.7|6864.7|6868.2|6867.2|6872.2|6871.2|6865.7|6864.7|434
1619010300000|2021-04-21 13:05:00|6868.5|6867.5|6870.2|6869.2|6874|6873|6867.2|6866.2|615
1619010600000|2021-04-21 13:10:00|6870.5|6869.5|6870.7|6869.7|6871.7|6870.7|6868|6867|473
1619010900000|2021-04-21 13:15:00|6871|6870|6871.5|6870.5|6874.5|6873.5|6870.2|6869.2|565
1619011200000|2021-04-21 13:20:00|6871.7|6870.7|6866.2|6865.2|6874|6873|6866|6865|445
1619011500000|2021-04-21 13:25:00|6866|6865|6870.2|6869.2|6870.2|6869.2|6863.5|6862.5|478
1619011800000|2021-04-21 13:30:00|6870|6869|6871.5|6870.5|6872.7|6871.7|6865.5|6864.5|1448
1619012100000|2021-04-21 13:35:00|6871.7|6870.7|6878.2|6877.2|6878.5|6877.5|6868.5|6867.5|1250
1619012400000|2021-04-21 13:40:00|6878|6877|6887.7|6886.7|6890.5|6889.5|6877|6876|824
1619012700000|2021-04-21 13:45:00|6887.2|6886.2|6897.7|6896.7|6898.7|6897.7|6886|6885|1180
1619013000000|2021-04-21 13:50:00|6898|6897|6899.2|6898.2|6900.2|6899.2|6896|6895|842
1619013300000|2021-04-21 13:55:00|6899.5|6898.5|6898.2|6897.2|6900.2|6899.2|6894.5|6893.5|536
1619013600000|2021-04-21 14:00:00|6898|6897|6903.2|6902.2|6905.7|6904.7|6898|6897|1089
1619013900000|2021-04-21 14:05:00|6903|6902|6905|6904|6907.7|6906.7|6902.5|6901.5|750
1619014200000|2021-04-21 14:10:00|6904.3|6903.3|6905.8|6904.8|6907.8|6906.8|6904|6903|528
1619014500000|2021-04-21 14:15:00|6905.5|6904.5|6906.8|6905.8|6908.8|6907.8|6901.3|6900.3|538
1619014800000|2021-04-21 14:20:00|6906.5|6905.5|6910|6909|6910.3|6909.3|6906|6905|707
1619015100000|2021-04-21 14:25:00|6910.3|6909.3|6908.5|6907.5|6912.8|6911.8|6907.8|6906.8|882
1619015400000|2021-04-21 14:30:00|6908.3|6907.3|6906.5|6905.5|6908.8|6907.8|6905.8|6904.8|839
1619015700000|2021-04-21 14:35:00|6906.8|6905.8|6906.5|6905.5|6910.8|6909.8|6906.3|6905.3|452
1619016000000|2021-04-21 14:40:00|6906.8|6905.8|6909.5|6908.5|6911.5|6910.5|6906.5|6905.5|456
1619016300000|2021-04-21 14:45:00|6909.3|6908.3|6908.5|6907.5|6911.8|6910.8|6907.8|6906.8|477
1619016600000|2021-04-21 14:50:00|6908.3|6907.3|6907.3|6906.3|6912.5|6911.5|6907.3|6906.3|544
1619016900000|2021-04-21 14:55:00|6907.5|6906.5|6909|6908|6910.3|6909.3|6907.5|6906.5|452
1619017200000|2021-04-21 15:00:00|6908.8|6907.8|6913.8|6912.8|6915.8|6914.8|6908.3|6907.3|995
1619017500000|2021-04-21 15:05:00|6914|6913|6910.3|6909.3|6915.3|6914.3|6909.8|6908.8|416
1619017800000|2021-04-21 15:10:00|6910|6909|6906.3|6905.3|6910.8|6909.8|6906.3|6905.3|514
1619018100000|2021-04-21 15:15:00|6906|6905|6905.8|6904.8|6907.5|6906.5|6904.8|6903.8|574
1619018400000|2021-04-21 15:20:00|6905.5|6904.5|6897.3|6896.3|6906.8|6905.8|6896.8|6895.8|984
1619018700000|2021-04-21 15:25:00|6897.8|6896.8|6906.3|6904.3|6907.3|6905.3|6895.5|6894.5|4485
1619019000000|2021-04-21 15:30:00|6903.4|6901.4|6892.9|6890.9|6904.9|6902.9|6891.4|6889.4|5332
1619019300000|2021-04-21 15:35:00|6892.6|6890.6|6900.4|6898.4|6900.4|6898.4|6892.6|6890.6|1533
1619019600000|2021-04-21 15:40:00|6900.9|6898.9|6899.1|6897.1|6901.9|6899.9|6897.1|6895.1|546
1619019900000|2021-04-21 15:45:00|6898.9|6896.9|6903.9|6901.9|6903.9|6901.9|6898.9|6896.9|445
1619020200000|2021-04-21 15:50:00|6904.4|6902.4|6905.9|6903.9|6906.6|6904.6|6903.4|6901.4|360
1619020500000|2021-04-21 15:55:00|6906.1|6904.1|6908.9|6906.9|6908.9|6906.9|6905.9|6903.9|290
1619020800000|2021-04-21 16:00:00|6908.6|6906.6|6910.4|6908.4|6910.9|6908.9|6907.6|6905.6|224
1619021100000|2021-04-21 16:05:00|6909.9|6907.9|6909.6|6907.6|6910.9|6908.9|6907.9|6905.9|187
1619021400000|2021-04-21 16:10:00|6909.4|6907.4|6910.6|6908.6|6911.4|6909.4|6908.6|6906.6|139
1619021700000|2021-04-21 16:15:00|6910.9|6908.9|6913.4|6911.4|6913.4|6911.4|6910.4|6908.4|181
1619022000000|2021-04-21 16:20:00|6913.1|6911.1|6912.4|6910.4|6913.9|6911.9|6912.1|6910.1|166
1619022300000|2021-04-21 16:25:00|6912.6|6910.6|6909.4|6907.4|6912.9|6910.9|6909.4|6907.4|132
1619022600000|2021-04-21 16:30:00|6909.6|6907.6|6911.4|6909.4|6911.9|6909.9|6909.6|6907.6|183
1619022900000|2021-04-21 16:35:00|6911.1|6909.1|6912.6|6910.6|6913.4|6911.4|6910.6|6908.6|155
1619023200000|2021-04-21 16:40:00|6912.4|6910.4|6911.9|6909.9|6913.1|6911.1|6910.4|6908.4|129
1619023500000|2021-04-21 16:45:00|6912.1|6910.1|6911.1|6909.1|6913.4|6911.4|6910.1|6908.1|90
1619023800000|2021-04-21 16:50:00|6911.4|6909.4|6912.4|6910.4|6912.9|6910.9|6910.9|6908.9|120
1619024100000|2021-04-21 16:55:00|6912.6|6910.6|6912.6|6910.6|6912.9|6910.9|6910.9|6908.9|125
1619024400000|2021-04-21 17:00:00|6912.4|6910.4|6913.9|6911.9|6914.4|6912.4|6911.4|6909.4|167
1619024700000|2021-04-21 17:05:00|6914.1|6912.1|6911.9|6909.9|6914.4|6912.4|6907.9|6905.9|229
1619025000000|2021-04-21 17:10:00|6911.4|6909.4|6910.6|6908.6|6912.9|6910.9|6909.9|6907.9|126
1619025300000|2021-04-21 17:15:00|6910.4|6908.4|6910.6|6908.6|6910.9|6908.9|6908.9|6906.9|172
1619025600000|2021-04-21 17:20:00|6910.4|6908.4|6911.6|6909.6|6912.4|6910.4|6909.1|6907.1|62
1619025900000|2021-04-21 17:25:00|6911.4|6909.4|6910.4|6908.4|6912.4|6910.4|6909.9|6907.9|88
1619026200000|2021-04-21 17:30:00|6910.6|6908.6|6910.1|6908.1|6911.4|6909.4|6908.6|6906.6|190
1619026500000|2021-04-21 17:35:00|6910.4|6908.4|6911.6|6909.6|6911.6|6909.6|6908.4|6906.4|139
1619026800000|2021-04-21 17:40:00|6911.4|6909.4|6909.9|6907.9|6912.6|6910.6|6909.6|6907.6|48
1619027100000|2021-04-21 17:45:00|6910.1|6908.1|6909.9|6907.9|6911.4|6909.4|6909.6|6907.6|98
1619027400000|2021-04-21 17:50:00|6909.6|6907.6|6910.1|6908.1|6911.9|6909.9|6909.4|6907.4|106
1619027700000|2021-04-21 17:55:00|6910.4|6908.4|6911.6|6909.6|6911.6|6909.6|6909.9|6907.9|110
1619028000000|2021-04-21 18:00:00|6911.4|6909.4|6912.1|6910.1|6914.4|6912.4|6911.4|6909.4|84
1619028300000|2021-04-21 18:05:00|6912.4|6910.4|6913.1|6911.1|6914.9|6912.9|6912.4|6910.4|34
1619028600000|2021-04-21 18:10:00|6912.9|6910.9|6913.6|6911.6|6914.4|6912.4|6912.1|6910.1|48
1619028900000|2021-04-21 18:15:00|6913.4|6911.4|6915.4|6913.4|6915.4|6913.4|6912.9|6910.9|50
1619029200000|2021-04-21 18:20:00|6915.1|6913.1|6914.1|6912.1|6915.4|6913.4|6913.6|6911.6|54
1619029500000|2021-04-21 18:25:00|6913.9|6911.9|6913.9|6911.9|6915.9|6913.9|6913.9|6911.9|97
1619029800000|2021-04-21 18:30:00|6914.1|6912.1|6914.4|6912.4|6914.9|6912.9|6913.9|6911.9|45
1619030100000|2021-04-21 18:35:00|6914.1|6912.1|6914.6|6912.6|6915.6|6913.6|6913.4|6911.4|84
1619030400000|2021-04-21 18:40:00|6914.4|6912.4|6912.4|6910.4|6915.4|6913.4|6912.1|6910.1|81
1619030700000|2021-04-21 18:45:00|6912.1|6910.1|6913.9|6911.9|6914.4|6912.4|6911.9|6909.9|70
1619031000000|2021-04-21 18:50:00|6914.1|6912.1|6917.1|6915.1|6917.4|6915.4|6913.9|6911.9|124
1619031300000|2021-04-21 18:55:00|6917.4|6915.4|6916.9|6914.9|6917.9|6915.9|6915.9|6913.9|175
1619031600000|2021-04-21 19:00:00|6916.6|6914.6|6917.9|6915.9|6919.1|6917.1|6916.4|6914.4|200
1619031900000|2021-04-21 19:05:00|6917.6|6915.6|6919.4|6917.4|6919.4|6917.4|6917.6|6915.6|51
1619032200000|2021-04-21 19:10:00|6919.1|6917.1|6920.9|6918.9|6921.4|6919.4|6918.9|6916.9|92
1619032500000|2021-04-21 19:15:00|6920.6|6918.6|6921.4|6919.4|6921.4|6919.4|6919.4|6917.4|99
1619032800000|2021-04-21 19:20:00|6920.9|6918.9|6922.9|6920.9|6922.9|6920.9|6920.6|6918.6|167
1619033100000|2021-04-21 19:25:00|6923.1|6921.1|6922.9|6920.9|6923.9|6921.9|6922.4|6920.4|134
1619033400000|2021-04-21 19:30:00|6923.4|6921.4|6928.6|6926.6|6928.9|6926.9|6923.4|6921.4|273
1619033700000|2021-04-21 19:35:00|6928.4|6926.4|6927.4|6925.4|6929.1|6927.1|6927.4|6925.4|135
1619034000000|2021-04-21 19:40:00|6926.9|6924.9|6928.4|6926.4|6928.9|6926.9|6926.4|6924.4|122
1619034300000|2021-04-21 19:45:00|6928.1|6926.1|6929.1|6927.1|6930.1|6928.1|6927.9|6925.9|177
1619034600000|2021-04-21 19:50:00|6929.4|6927.4|6927.6|6925.6|6930.4|6928.4|6925.4|6923.4|219
1619034900000|2021-04-21 19:55:00|6927.4|6925.4|6929.4|6925.4|6929.9|6927.9|6925.1|6923.1|361
1619035200000|2021-04-21 20:00:00|6929.9|6925.9|6920|6916|6929.9|6925.9|6919|6915|0
1619035500000|2021-04-21 20:05:00|6919.7|6915.7|6918.8|6914.8|6921.4|6917.4|6918.5|6914.5|0
1619035800000|2021-04-21 20:10:00|6918.5|6914.5|6919.2|6915.2|6920.1|6916.1|6918|6914|0
1619036100000|2021-04-21 20:15:00|6919.1|6915.1|6918.7|6914.7|6919.4|6915.4|6918.5|6914.5|0
1619036400000|2021-04-21 20:20:00|6918.9|6914.9|6916.2|6912.2|6919.6|6915.6|6916.2|6912.2|0
1619036700000|2021-04-21 20:25:00|6916.3|6912.3|6917.8|6913.8|6918.1|6914.1|6916.2|6912.2|0
1619037000000|2021-04-21 20:30:00|6917.9|6913.9|6918.6|6914.6|6920|6916|6917.9|6913.9|0
1619037300000|2021-04-21 20:35:00|6918.9|6914.9|6919.1|6915.1|6919.7|6915.7|6918.6|6914.6|0
1619037600000|2021-04-21 20:40:00|6919.4|6915.4|6920.1|6916.1|6920.4|6916.4|6918.9|6914.9|0
1619037900000|2021-04-21 20:45:00|6919.8|6915.8|6918.6|6914.6|6920.4|6916.4|6917.9|6913.9|0
1619038200000|2021-04-21 20:50:00|6918.3|6914.3|6919.6|6915.6|6919.9|6915.9|6918.2|6914.2|0
1619038500000|2021-04-21 20:55:00|6919.3|6915.3|6918.6|6914.6|6919.9|6915.9|6918.2|6914.2|0
1619038800000|2021-04-21 21:00:00|6918.8|6914.8|6919.2|6915.2|6919.3|6915.3|6918.7|6914.7|0
1619039100000|2021-04-21 21:05:00|6919.1|6915.1|6919|6915|6919.1|6915.1|6918.5|6914.5|0
1619039400000|2021-04-21 21:10:00|6918.5|6914.5|6919.1|6915.1|6919.1|6915.1|6918.5|6914.5|0
1619039700000|2021-04-21 21:15:00|6919.2|6915.2|6919.6|6915.6|6919.6|6915.6|6919.1|6915.1|0
1619040000000|2021-04-21 21:20:00|6919.3|6915.3|6919|6915|6919.8|6915.8|6919|6915|0
1619040300000|2021-04-21 21:25:00|6919.4|6915.4|6918.3|6914.3|6919.4|6915.4|6918|6914|0
1619040600000|2021-04-21 21:30:00|6918.2|6914.2|6918|6914|6918.3|6914.3|6918|6914|0
1619040900000|2021-04-21 21:35:00|6918.6|6914.6|6917.9|6913.9|6918.6|6914.6|6917.7|6913.7|0
1619041200000|2021-04-21 21:40:00|6917.7|6913.7|6917.9|6913.9|6917.9|6913.9|6917.7|6913.7|0
1619041500000|2021-04-21 21:45:00|6917.8|6913.8|6918|6914|6918|6914|6917.8|6913.8|0
1619041800000|2021-04-21 21:50:00|6918.1|6914.1|6918|6914|6918.1|6914.1|6918|6914|0
1619042100000|2021-04-21 21:55:00|6918.1|6914.1|6917.9|6913.9|6918.5|6914.5|6917.8|6913.8|0
1619042400000|2021-04-21 22:00:00|6919|6915|6919.8|6915.8|6920.1|6916.1|6918|6914|0
1619042700000|2021-04-21 22:05:00|6919.5|6915.5|6918.9|6914.9|6919.8|6915.8|6918.2|6914.2|0
1619043000000|2021-04-21 22:10:00|6919.2|6915.2|6918.9|6914.9|6919.5|6915.5|6918.9|6914.9|0
1619043300000|2021-04-21 22:15:00|6918.5|6914.5|6918.7|6914.7|6919.3|6915.3|6918.5|6914.5|0
1619043600000|2021-04-21 22:20:00|6919|6915|6918.3|6914.3|6919|6915|6918|6914|0
1619043900000|2021-04-21 22:25:00|6918.7|6914.7|6918.1|6914.1|6919.1|6915.1|6918.1|6914.1|0
1619044200000|2021-04-21 22:30:00|6917.7|6913.7|6917.2|6913.2|6917.7|6913.7|6916.9|6912.9|0
1619044500000|2021-04-21 22:35:00|6916.9|6912.9|6915.8|6911.8|6917.3|6913.3|6915.4|6911.4|0
1619044800000|2021-04-21 22:40:00|6915.7|6911.7|6914.7|6910.7|6915.7|6911.7|6914.4|6910.4|0
1619045100000|2021-04-21 22:45:00|6915|6911|6914.5|6910.5|6915.5|6911.5|6914.5|6910.5|0
1619045400000|2021-04-21 22:50:00|6914.8|6910.8|6915|6911|6915.1|6911.1|6914.3|6910.3|0
1619045700000|2021-04-21 22:55:00|6914.6|6910.6|6915.7|6911.7|6916.1|6912.1|6914.6|6910.6|0
1619046000000|2021-04-21 23:00:00|6916.1|6912.1|6915.4|6911.4|6916.1|6912.1|6915.4|6911.4|0
1619046300000|2021-04-21 23:05:00|6915.6|6911.6|6915.7|6911.7|6916.1|6912.1|6914.8|6910.8|0
1619046600000|2021-04-21 23:10:00|6916.1|6912.1|6917.1|6913.1|6917.4|6913.4|6916.1|6912.1|0
1619046900000|2021-04-21 23:15:00|6916.7|6912.7|6917.1|6913.1|6918.1|6914.1|6916.7|6912.7|0
1619047200000|2021-04-21 23:20:00|6916.7|6912.7|6916.4|6912.4|6917.4|6913.4|6916.4|6912.4|0
1619047500000|2021-04-21 23:25:00|6916|6912|6915.4|6911.4|6916.4|6912.4|6914.7|6910.7|0
1619047800000|2021-04-21 23:30:00|6915.7|6911.7|6915.7|6911.7|6915.7|6911.7|6914.7|6910.7|0
1619048100000|2021-04-21 23:35:00|6915.4|6911.4|6915|6911|6915.4|6911.4|6914.7|6910.7|0
1619048400000|2021-04-21 23:40:00|6914.4|6910.4|6913.8|6909.8|6914.7|6910.7|6913.1|6909.1|0
1619048700000|2021-04-21 23:45:00|6914.1|6910.1|6913.8|6909.8|6914.5|6910.5|6913.8|6909.8|0
1619049000000|2021-04-21 23:50:00|6914.1|6910.1|6914.5|6910.5|6915.5|6911.5|6914.1|6910.1|0
1619049300000|2021-04-21 23:55:00|6914.6|6910.6|6914.1|6910.1|6914.8|6910.8|6913.8|6909.8|0
1619049600000|2021-04-22 00:00:00|6913.8|6909.8|6918.6|6915.6|6919.4|6916.4|6913.8|6909.8|46
1619049900000|2021-04-22 00:05:00|6918.4|6915.4|6917.4|6914.4|6918.9|6915.9|6916.6|6913.6|22
1619050200000|2021-04-22 00:10:00|6917.1|6914.1|6917.1|6914.1|6917.6|6914.6|6916.4|6913.4|6
1619050500000|2021-04-22 00:15:00|6916.6|6913.6|6916.9|6913.9|6918.9|6915.9|6916.1|6913.1|15
1619050800000|2021-04-22 00:20:00|6917.1|6914.1|6920.6|6917.6|6921.4|6918.4|6916.9|6913.9|8
1619051100000|2021-04-22 00:25:00|6920.1|6917.1|6919.9|6916.9|6920.1|6917.1|6919.4|6916.4|8
1619051400000|2021-04-22 00:30:00|6920.1|6917.1|6918.6|6915.6|6921.4|6918.4|6918.6|6915.6|8
1619051700000|2021-04-22 00:35:00|6919.4|6916.4|6918.6|6915.6|6921.4|6918.4|6918.1|6915.1|18
1619052000000|2021-04-22 00:40:00|6918.9|6915.9|6919.1|6916.1|6919.1|6916.1|6918.4|6915.4|1
1619052300000|2021-04-22 00:45:00|6919.4|6916.4|6922.9|6919.9|6924.1|6921.1|6918.4|6915.4|35
1619052600000|2021-04-22 00:50:00|6922.6|6919.6|6920.6|6917.6|6922.6|6919.6|6919.9|6916.9|15
1619052900000|2021-04-22 00:55:00|6920.9|6917.9|6920.6|6917.6|6921.9|6918.9|6919.4|6916.4|21
1619053200000|2021-04-22 01:00:00|6920.4|6917.4|6918.4|6915.4|6921.4|6918.4|6917.6|6914.6|43
1619053500000|2021-04-22 01:05:00|6918.6|6915.6|6926.9|6923.9|6926.9|6923.9|6918.6|6915.6|16
1619053800000|2021-04-22 01:10:00|6927.1|6924.1|6926.9|6923.9|6929.6|6926.6|6926.6|6923.6|36
1619054100000|2021-04-22 01:15:00|6927.6|6924.6|6920.6|6917.6|6928.4|6925.4|6920.4|6917.4|21
1619054400000|2021-04-22 01:20:00|6919.9|6916.9|6922.4|6919.4|6924.4|6921.4|6919.9|6916.9|8
1619054700000|2021-04-22 01:25:00|6922.6|6919.6|6924.4|6921.4|6924.6|6921.6|6921.4|6918.4|15
1619055000000|2021-04-22 01:30:00|6924.6|6921.6|6925.4|6922.4|6926.4|6923.4|6923.4|6920.4|12
1619055300000|2021-04-22 01:35:00|6925.1|6922.1|6926.1|6923.1|6927.4|6924.4|6923.9|6920.9|6
1619055600000|2021-04-22 01:40:00|6926.4|6923.4|6926.6|6923.6|6926.9|6923.9|6923.9|6920.9|6
1619055900000|2021-04-22 01:45:00|6926.4|6923.4|6927.9|6924.9|6928.6|6925.6|6925.1|6922.1|2
1619056200000|2021-04-22 01:50:00|6927.6|6924.6|6924.9|6921.9|6927.9|6924.9|6924.6|6921.6|13
1619056500000|2021-04-22 01:55:00|6924.6|6921.6|6923.1|6920.1|6925.4|6922.4|6920.6|6917.6|7
1619056800000|2021-04-22 02:00:00|6923.9|6920.9|6923.1|6920.1|6924.9|6921.9|6922.6|6919.6|8
1619057100000|2021-04-22 02:05:00|6922.9|6919.9|6925.6|6922.6|6927.1|6924.1|6922.9|6919.9|4
1619057400000|2021-04-22 02:10:00|6925.4|6922.4|6929.1|6926.1|6929.6|6926.6|6925.1|6922.1|18
1619057700000|2021-04-22 02:15:00|6928.9|6925.9|6929.6|6926.6|6930.1|6927.1|6928.1|6925.1|17
1619058000000|2021-04-22 02:20:00|6929.4|6926.4|6930.9|6927.9|6931.6|6928.6|6929.4|6926.4|18
1619058300000|2021-04-22 02:25:00|6931.1|6928.1|6932.1|6929.1|6932.4|6929.4|6930.6|6927.6|4
1619058600000|2021-04-22 02:30:00|6932.4|6929.4|6933.4|6930.4|6936.1|6933.1|6932.4|6929.4|49
1619058900000|2021-04-22 02:35:00|6933.6|6930.6|6929.6|6926.6|6933.9|6930.9|6929.1|6926.1|23
1619059200000|2021-04-22 02:40:00|6929.9|6926.9|6930.6|6927.6|6931.9|6928.9|6929.6|6926.6|6
1619059500000|2021-04-22 02:45:00|6930.9|6927.9|6931.4|6928.4|6931.9|6928.9|6930.1|6927.1|8
1619059800000|2021-04-22 02:50:00|6931.6|6928.6|6931.4|6928.4|6932.9|6929.9|6930.4|6927.4|10
1619060100000|2021-04-22 02:55:00|6931.1|6928.1|6933.1|6930.1|6933.4|6930.4|6930.4|6927.4|14
1619060400000|2021-04-22 03:00:00|6933.4|6930.4|6935.1|6932.1|6935.1|6932.1|6932.9|6929.9|8
1619060700000|2021-04-22 03:05:00|6934.9|6931.9|6935.4|6932.4|6935.4|6932.4|6934.1|6931.1|9
1619061000000|2021-04-22 03:10:00|6935.1|6932.1|6935.1|6932.1|6937.1|6934.1|6934.9|6931.9|15
1619061300000|2021-04-22 03:15:00|6935.4|6932.4|6935.1|6932.1|6936.4|6933.4|6935.1|6932.1|35
1619061600000|2021-04-22 03:20:00|6935.4|6932.4|6933.1|6930.1|6935.4|6932.4|6931.9|6928.9|8
1619061900000|2021-04-22 03:25:00|6932.9|6929.9|6932.9|6929.9|6933.4|6930.4|6932.6|6929.6|10
1619062200000|2021-04-22 03:30:00|6933.1|6930.1|6929.4|6926.4|6933.4|6930.4|6929.4|6926.4|10
1619062500000|2021-04-22 03:35:00|6929.6|6926.6|6931.4|6928.4|6932.4|6929.4|6929.4|6926.4|4
1619062800000|2021-04-22 03:40:00|6931.1|6928.1|6930.1|6927.1|6932.4|6929.4|6929.6|6926.6|0
1619063100000|2021-04-22 03:45:00|6929.9|6926.9|6929.9|6926.9|6929.9|6926.9|6928.6|6925.6|2
1619063400000|2021-04-22 03:50:00|6929.6|6926.6|6929.9|6926.9|6930.6|6927.6|6928.6|6925.6|10
1619063700000|2021-04-22 03:55:00|6929.6|6926.6|6930.4|6927.4|6930.9|6927.9|6928.9|6925.9|5
1619064000000|2021-04-22 04:00:00|6930.6|6927.6|6930.6|6927.6|6932.6|6929.6|6930.6|6927.6|2
1619064300000|2021-04-22 04:05:00|6930.4|6927.4|6931.4|6928.4|6931.4|6928.4|6929.6|6926.6|2
1619064600000|2021-04-22 04:10:00|6931.6|6928.6|6928.4|6925.4|6931.6|6928.6|6928.4|6925.4|11
1619064900000|2021-04-22 04:15:00|6928.6|6925.6|6928.6|6925.6|6929.9|6926.9|6927.4|6924.4|7
1619065200000|2021-04-22 04:20:00|6928.9|6925.9|6930.4|6927.4|6931.4|6928.4|6928.9|6925.9|0
1619065500000|2021-04-22 04:25:00|6930.1|6927.1|6930.6|6927.6|6931.9|6928.9|6930.1|6927.1|6
1619065800000|2021-04-22 04:30:00|6930.4|6927.4|6929.6|6926.6|6932.4|6929.4|6929.6|6926.6|21
1619066100000|2021-04-22 04:35:00|6929.9|6926.9|6928.6|6925.6|6929.9|6926.9|6928.1|6925.1|2
1619066400000|2021-04-22 04:40:00|6928.4|6925.4|6931.6|6928.6|6931.6|6928.6|6928.1|6925.1|6
1619066700000|2021-04-22 04:45:00|6931.9|6928.9|6931.4|6928.4|6932.6|6929.6|6930.6|6927.6|3
1619067000000|2021-04-22 04:50:00|6931.1|6928.1|6933.1|6930.1|6933.6|6930.6|6931.1|6928.1|0
1619067300000|2021-04-22 04:55:00|6933.4|6930.4|6934.6|6931.6|6936.1|6933.1|6932.9|6929.9|19
1619067600000|2021-04-22 05:00:00|6935.4|6932.4|6932.4|6929.4|6935.4|6932.4|6931.4|6928.4|8
1619067900000|2021-04-22 05:05:00|6932.1|6929.1|6932.4|6929.4|6933.1|6930.1|6931.1|6928.1|20
1619068200000|2021-04-22 05:10:00|6932.1|6929.1|6930.4|6927.4|6932.9|6929.9|6929.6|6926.6|11
1619068500000|2021-04-22 05:15:00|6930.9|6927.9|6932.1|6929.1|6934.1|6931.1|6930.4|6927.4|27
1619068800000|2021-04-22 05:20:00|6931.9|6928.9|6928.6|6925.6|6932.4|6929.4|6927.9|6924.9|147
1619069100000|2021-04-22 05:25:00|6928.4|6925.4|6929.6|6926.6|6930.6|6927.6|6927.4|6924.4|70
1619069400000|2021-04-22 05:30:00|6929.9|6926.9|6929.1|6926.1|6931.4|6928.4|6928.6|6925.6|19
1619069700000|2021-04-22 05:35:00|6929.9|6926.9|6926.6|6923.6|6930.1|6927.1|6925.4|6922.4|64
1619070000000|2021-04-22 05:40:00|6926.4|6923.4|6928.1|6925.1|6928.1|6925.1|6926.1|6923.1|15
1619070300000|2021-04-22 05:45:00|6927.9|6924.9|6930.6|6927.6|6930.6|6927.6|6926.9|6923.9|20
1619070600000|2021-04-22 05:50:00|6930.9|6927.9|6930.9|6927.9|6933.4|6930.4|6930.9|6927.9|44
1619070900000|2021-04-22 05:55:00|6931.1|6928.1|6933.1|6930.1|6934.1|6931.1|6930.6|6927.6|30
1619071200000|2021-04-22 06:00:00|6933.6|6930.6|6938.9|6936.9|6938.9|6936.9|6930.1|6928.1|204
1619071500000|2021-04-22 06:05:00|6938.6|6936.6|6933.6|6931.6|6938.6|6936.6|6933.6|6931.6|122
1619071800000|2021-04-22 06:10:00|6933.9|6931.9|6931.1|6929.1|6935.1|6933.1|6929.9|6927.9|89
1619072100000|2021-04-22 06:15:00|6931.4|6929.4|6932.1|6930.1|6932.9|6930.9|6929.6|6927.6|72
1619072400000|2021-04-22 06:20:00|6931.4|6929.4|6931.6|6929.6|6935.9|6933.9|6931.4|6929.4|105
1619072700000|2021-04-22 06:25:00|6931.9|6929.9|6932.6|6930.6|6932.9|6930.9|6929.6|6927.6|70
1619073000000|2021-04-22 06:30:00|6932.9|6930.9|6934.1|6932.1|6934.9|6932.9|6931.9|6929.9|74
1619073300000|2021-04-22 06:35:00|6934.4|6932.4|6933.4|6931.4|6935.6|6933.6|6931.9|6929.9|233
1619073600000|2021-04-22 06:40:00|6933.1|6931.1|6927.9|6925.9|6933.1|6931.1|6926.9|6924.9|339
1619073900000|2021-04-22 06:45:00|6928.1|6926.1|6929.6|6927.6|6930.1|6928.1|6928.1|6926.1|88
1619074200000|2021-04-22 06:50:00|6929.9|6927.9|6930.9|6928.9|6931.9|6929.9|6929.4|6927.4|106
1619074500000|2021-04-22 06:55:00|6930.6|6928.6|6921.1|6919.1|6932.4|6930.4|6920.9|6918.9|547
1619074800000|2021-04-22 07:00:00|6920.6|6919.6|6904.4|6903.4|6923.1|6922.1|6890.6|6889.6|4095
1619075100000|2021-04-22 07:05:00|6904.9|6903.9|6907.4|6906.4|6911.9|6910.9|6901.6|6900.6|1331
1619075400000|2021-04-22 07:10:00|6907.6|6906.6|6913.4|6912.4|6915.6|6914.6|6907.6|6906.6|903
1619075700000|2021-04-22 07:15:00|6913.1|6912.1|6912.9|6911.9|6916.6|6915.6|6906.4|6905.4|611
1619076000000|2021-04-22 07:20:00|6913.1|6912.1|6917.6|6916.6|6918.6|6917.6|6911.9|6910.9|537
1619076300000|2021-04-22 07:25:00|6917.4|6916.4|6919.4|6918.4|6920.6|6919.6|6914.6|6913.6|575
1619076600000|2021-04-22 07:30:00|6919.9|6918.9|6910.1|6909.1|6919.9|6918.9|6906.6|6905.6|612
1619076900000|2021-04-22 07:35:00|6910.4|6909.4|6910.6|6909.6|6912.1|6911.1|6907.4|6906.4|413
1619077200000|2021-04-22 07:40:00|6909.1|6908.1|6910.4|6909.4|6911.1|6910.1|6906.6|6905.6|479
1619077500000|2021-04-22 07:45:00|6910.9|6909.9|6907.4|6906.4|6912.4|6911.4|6905.9|6904.9|544
1619077800000|2021-04-22 07:50:00|6907.1|6906.1|6906.6|6905.6|6909.9|6908.9|6905.1|6904.1|596
1619078100000|2021-04-22 07:55:00|6906.9|6905.9|6907.1|6906.1|6909.9|6908.9|6905.4|6904.4|373
1619078400000|2021-04-22 08:00:00|6907.4|6906.4|6910.6|6909.6|6913.4|6912.4|6905.9|6904.9|601
1619078700000|2021-04-22 08:05:00|6910.4|6909.4|6916.1|6915.1|6917.4|6916.4|6908.6|6907.6|458
1619079000000|2021-04-22 08:10:00|6915.9|6914.9|6917.1|6916.1|6921.1|6920.1|6915.6|6914.6|663
1619079300000|2021-04-22 08:15:00|6917.4|6916.4|6913.1|6912.1|6917.4|6916.4|6911.9|6910.9|586
1619079600000|2021-04-22 08:20:00|6913.4|6912.4|6914.9|6913.9|6916.9|6915.9|6910.9|6909.9|629
1619079900000|2021-04-22 08:25:00|6914.6|6913.6|6914.9|6913.9|6915.4|6914.4|6911.6|6910.6|345
1619080200000|2021-04-22 08:30:00|6914.6|6913.6|6920.4|6919.4|6922.4|6921.4|6914.1|6913.1|406
1619080500000|2021-04-22 08:35:00|6920.6|6919.6|6919.1|6918.1|6921.1|6920.1|6917.1|6916.1|356
1619080800000|2021-04-22 08:40:00|6919.9|6918.9|6917.9|6916.9|6922.1|6921.1|6916.9|6915.9|508
1619081100000|2021-04-22 08:45:00|6917.6|6916.6|6913.1|6912.1|6917.6|6916.6|6912.4|6911.4|241
1619081400000|2021-04-22 08:50:00|6912.9|6911.9|6907.1|6906.1|6913.1|6912.1|6906.6|6905.6|365
1619081700000|2021-04-22 08:55:00|6906.9|6905.9|6905.4|6904.4|6908.4|6907.4|6905.1|6904.1|303
1619082000000|2021-04-22 09:00:00|6905.9|6904.9|6905.9|6904.9|6908.9|6907.9|6905.4|6904.4|241
1619082300000|2021-04-22 09:05:00|6906.1|6905.1|6904.6|6903.6|6908.4|6907.4|6904.4|6903.4|191
1619082600000|2021-04-22 09:10:00|6904.4|6903.4|6908.4|6907.4|6908.9|6907.9|6903.6|6902.6|296
1619082900000|2021-04-22 09:15:00|6908.1|6907.1|6907.9|6906.9|6911.4|6910.4|6907.4|6906.4|334
1619083200000|2021-04-22 09:20:00|6908.1|6907.1|6910.4|6909.4|6911.6|6910.6|6905.9|6904.9|252
1619083500000|2021-04-22 09:25:00|6910.6|6909.6|6913.6|6912.6|6914.9|6913.9|6909.4|6908.4|246
1619083800000|2021-04-22 09:30:00|6913.4|6912.4|6912.4|6911.4|6913.9|6912.9|6911.9|6910.9|248
1619084100000|2021-04-22 09:35:00|6912.6|6911.6|6906.6|6905.6|6912.9|6911.9|6906.4|6905.4|298
1619084400000|2021-04-22 09:40:00|6906.9|6905.9|6907.4|6906.4|6909.9|6908.9|6904.9|6903.9|218
1619084700000|2021-04-22 09:45:00|6907.6|6906.6|6908.4|6907.4|6909.9|6908.9|6907.6|6906.6|181
1619085000000|2021-04-22 09:50:00|6908.6|6907.6|6905.4|6904.4|6910.4|6909.4|6905.4|6904.4|164
1619085300000|2021-04-22 09:55:00|6905.6|6904.6|6908.4|6907.4|6909.9|6908.9|6905.1|6904.1|294
1619085600000|2021-04-22 10:00:00|6908.9|6907.9|6907.1|6906.1|6913.1|6912.1|6906.4|6905.4|597
1619085900000|2021-04-22 10:05:00|6906.9|6905.9|6905.4|6904.4|6909.9|6908.9|6905.4|6904.4|321
1619086200000|2021-04-22 10:10:00|6905.6|6904.6|6904.6|6903.6|6907.9|6906.9|6904.6|6903.6|118
1619086500000|2021-04-22 10:15:00|6904.9|6903.9|6903.1|6902.1|6905.9|6904.9|6902.9|6901.9|123
1619086800000|2021-04-22 10:20:00|6902.9|6901.9|6901.4|6900.4|6903.9|6902.9|6900.6|6899.6|171
1619087100000|2021-04-22 10:25:00|6901.9|6900.9|6899.4|6898.4|6902.4|6901.4|6897.9|6896.9|214
1619087400000|2021-04-22 10:30:00|6899.6|6898.6|6899.1|6898.1|6900.4|6899.4|6897.1|6896.1|168
1619087700000|2021-04-22 10:35:00|6899.4|6898.4|6898.1|6897.1|6901.9|6900.9|6898.1|6897.1|164
1619088000000|2021-04-22 10:40:00|6898.4|6897.4|6897.9|6896.9|6899.9|6898.9|6897.4|6896.4|151
1619088300000|2021-04-22 10:45:00|6897.4|6896.4|6897.4|6896.4|6899.4|6898.4|6896.4|6895.4|175
1619088600000|2021-04-22 10:50:00|6897.6|6896.6|6898.6|6897.6|6898.9|6897.9|6895.9|6894.9|280
1619088900000|2021-04-22 10:55:00|6898.9|6897.9|6900.9|6899.9|6902.4|6901.4|6896.6|6895.6|485
1619089200000|2021-04-22 11:00:00|6900.6|6899.6|6898.4|6897.4|6901.6|6900.6|6897.6|6896.6|647
1619089500000|2021-04-22 11:05:00|6898.1|6897.1|6899.9|6898.9|6900.9|6899.9|6895.9|6894.9|293
1619089800000|2021-04-22 11:10:00|6900.1|6899.1|6906.4|6905.4|6906.4|6905.4|6900.1|6899.1|288
1619090100000|2021-04-22 11:15:00|6905.9|6904.9|6902.9|6901.9|6906.9|6905.9|6902.4|6901.4|316
1619090400000|2021-04-22 11:20:00|6903.1|6902.1|6904.6|6903.6|6904.9|6903.9|6901.9|6900.9|308
1619090700000|2021-04-22 11:25:00|6904.4|6903.4|6901.6|6900.6|6904.6|6903.6|6900.9|6899.9|203
1619091000000|2021-04-22 11:30:00|6901.9|6900.9|6900.9|6899.9|6901.9|6900.9|6898.6|6897.6|124
1619091300000|2021-04-22 11:35:00|6901.1|6900.1|6899.9|6898.9|6901.4|6900.4|6898.6|6897.6|160
1619091600000|2021-04-22 11:40:00|6900.6|6899.6|6898.3|6897.3|6901.6|6900.6|6898.1|6897.1|206
1619091900000|2021-04-22 11:45:00|6898.6|6897.6|6898.6|6897.6|6899.6|6898.6|6896.8|6895.8|340
1619092200000|2021-04-22 11:50:00|6898.8|6897.8|6901.1|6900.1|6901.1|6900.1|6898.8|6897.8|165
1619092500000|2021-04-22 11:55:00|6901.6|6900.6|6902.8|6901.8|6903.1|6902.1|6900.1|6899.1|243
1619092800000|2021-04-22 12:00:00|6903.1|6902.1|6906.6|6905.6|6906.6|6905.6|6902.8|6901.8|391
1619093100000|2021-04-22 12:05:00|6906.1|6905.1|6907.6|6906.6|6908.6|6907.6|6904.1|6903.1|287
1619093400000|2021-04-22 12:10:00|6907.8|6906.8|6910.6|6909.6|6912.1|6911.1|6907.6|6906.6|242
1619093700000|2021-04-22 12:15:00|6910.1|6909.1|6913.6|6912.6|6914.1|6913.1|6908.6|6907.6|259
1619094000000|2021-04-22 12:20:00|6913.8|6912.8|6916.3|6915.3|6917.1|6916.1|6913.8|6912.8|227
1619094300000|2021-04-22 12:25:00|6916.6|6915.6|6914.6|6913.6|6917.1|6916.1|6913.3|6912.3|170
1619094600000|2021-04-22 12:30:00|6914.3|6913.3|6919.1|6918.1|6919.1|6918.1|6913.1|6912.1|371
1619094900000|2021-04-22 12:35:00|6918.8|6917.8|6923.6|6922.6|6924.1|6923.1|6918.6|6917.6|343
1619095200000|2021-04-22 12:40:00|6923.8|6922.8|6918.3|6917.3|6925.1|6924.1|6918.1|6917.1|296
1619095500000|2021-04-22 12:45:00|6918.1|6917.1|6917.6|6916.6|6920.1|6919.1|6916.6|6915.6|236
1619095800000|2021-04-22 12:50:00|6917.8|6916.8|6916.8|6915.8|6918.1|6917.1|6914.3|6913.3|307
1619096100000|2021-04-22 12:55:00|6917.1|6916.1|6913.1|6912.1|6917.1|6916.1|6911.1|6910.1|425
1619096400000|2021-04-22 13:00:00|6912.3|6911.3|6913.6|6912.6|6915.1|6914.1|6912.1|6911.1|485
1619096700000|2021-04-22 13:05:00|6913.3|6912.3|6913.3|6912.3|6914.1|6913.1|6911.1|6910.1|489
1619097000000|2021-04-22 13:10:00|6913.6|6912.6|6916.3|6915.3|6917.1|6916.1|6913.6|6912.6|334
1619097300000|2021-04-22 13:15:00|6916.1|6915.1|6916.1|6915.1|6917.8|6916.8|6913.6|6912.6|262
1619097600000|2021-04-22 13:20:00|6916.3|6915.3|6919.6|6918.6|6919.6|6918.6|6915.6|6914.6|216
1619097900000|2021-04-22 13:25:00|6919.8|6918.8|6920.8|6919.8|6922.3|6921.3|6919.1|6918.1|257
1619098200000|2021-04-22 13:30:00|6920.3|6919.3|6909.8|6908.8|6922.6|6921.6|6909.1|6908.1|1719
1619098500000|2021-04-22 13:35:00|6909.6|6908.6|6905.1|6904.1|6912.1|6911.1|6904.1|6903.1|842
1619098800000|2021-04-22 13:40:00|6905.3|6904.3|6911.6|6910.6|6912.6|6911.6|6905.1|6904.1|457
1619099100000|2021-04-22 13:45:00|6911.3|6910.3|6911.8|6910.8|6912.1|6911.1|6905.3|6904.3|521
1619099400000|2021-04-22 13:50:00|6912.3|6911.3|6912.1|6911.1|6915.6|6914.6|6911.1|6910.1|401
1619099700000|2021-04-22 13:55:00|6911.8|6910.8|6915.8|6914.8|6917.6|6916.6|6911.1|6910.1|315
1619100000000|2021-04-22 14:00:00|6915.6|6914.6|6908.8|6907.8|6916.8|6915.8|6906.6|6905.6|558
1619100300000|2021-04-22 14:05:00|6909.1|6908.1|6916.6|6915.6|6918.1|6917.1|6908.8|6907.8|585
1619100600000|2021-04-22 14:10:00|6916.3|6915.3|6917.3|6916.3|6919.1|6918.1|6913.8|6912.8|374
1619100900000|2021-04-22 14:15:00|6917.1|6916.1|6916.6|6915.6|6919.8|6918.8|6913.1|6912.1|496
1619101200000|2021-04-22 14:20:00|6916.8|6915.8|6917.6|6916.6|6917.8|6916.8|6914.1|6913.1|426
1619101500000|2021-04-22 14:25:00|6917.8|6916.8|6921.1|6920.1|6922.3|6921.3|6917.6|6916.6|397
1619101800000|2021-04-22 14:30:00|6920.6|6919.6|6928.6|6927.6|6929.6|6928.6|6920.3|6919.3|731
1619102100000|2021-04-22 14:35:00|6928.8|6927.8|6924.1|6923.1|6930.1|6929.1|6924.1|6923.1|656
1619102400000|2021-04-22 14:40:00|6924.6|6923.6|6927.1|6926.1|6929.6|6928.6|6924.1|6923.1|671
1619102700000|2021-04-22 14:45:00|6927.3|6926.3|6929.6|6928.6|6931.3|6930.3|6926.1|6925.1|501
1619103000000|2021-04-22 14:50:00|6929.8|6928.8|6925.6|6924.6|6930.3|6929.3|6925.3|6924.3|637
1619103300000|2021-04-22 14:55:00|6926.1|6925.1|6923.3|6922.3|6927.1|6926.1|6922.6|6921.6|758
1619103600000|2021-04-22 15:00:00|6923.6|6922.6|6930.1|6929.1|6930.1|6929.1|6923.1|6922.1|399
1619103900000|2021-04-22 15:05:00|6929.8|6928.8|6936.1|6935.1|6937.8|6936.8|6929.6|6928.6|532
1619104200000|2021-04-22 15:10:00|6936.3|6935.3|6938.6|6937.6|6938.6|6937.6|6933.3|6932.3|445
1619104500000|2021-04-22 15:15:00|6938.1|6937.1|6939.6|6938.6|6939.8|6938.8|6936.1|6935.1|726
1619104800000|2021-04-22 15:20:00|6939.8|6938.8|6939.6|6938.6|6941.1|6940.1|6937.8|6936.8|609
1619105100000|2021-04-22 15:25:00|6939.8|6938.8|6938.1|6936.1|6941.1|6940.1|6936.6|6935.6|2562
1619105400000|2021-04-22 15:30:00|6937.6|6935.6|6938.1|6936.1|6939.6|6937.6|6931.1|6929.1|5301
1619105700000|2021-04-22 15:35:00|6938.6|6936.6|6935.1|6933.1|6939.6|6937.6|6934.1|6932.1|1276
1619106000000|2021-04-22 15:40:00|6934.8|6932.8|6935.6|6933.6|6935.6|6933.6|6933.1|6931.1|363
1619106300000|2021-04-22 15:45:00|6935.3|6933.3|6933.6|6931.6|6935.6|6933.6|6932.1|6930.1|233
1619106600000|2021-04-22 15:50:00|6933.8|6931.8|6936.1|6934.1|6936.3|6934.3|6933.1|6931.1|258
1619106900000|2021-04-22 15:55:00|6935.8|6933.8|6934.1|6932.1|6936.8|6934.8|6933.6|6931.6|280
1619107200000|2021-04-22 16:00:00|6933.8|6931.8|6930.6|6928.6|6934.6|6932.6|6929.3|6927.3|387
1619107500000|2021-04-22 16:05:00|6930.3|6928.3|6931.1|6929.1|6932.6|6930.6|6930.1|6928.1|284
1619107800000|2021-04-22 16:10:00|6931.6|6929.6|6930.1|6928.1|6931.6|6929.6|6928.8|6926.8|225
1619108100000|2021-04-22 16:15:00|6929.8|6927.8|6933.8|6931.8|6934.1|6932.1|6929.8|6927.8|98
1619108400000|2021-04-22 16:20:00|6934.1|6932.1|6935.6|6933.6|6936.1|6934.1|6933.8|6931.8|107
1619108700000|2021-04-22 16:25:00|6935.3|6933.3|6934.6|6932.6|6935.6|6933.6|6933.6|6931.6|111
1619109000000|2021-04-22 16:30:00|6934.8|6932.8|6937.1|6935.1|6937.6|6935.6|6934.8|6932.8|89
1619109300000|2021-04-22 16:35:00|6937.6|6935.6|6936.6|6934.6|6938.1|6936.1|6936.6|6934.6|93
1619109600000|2021-04-22 16:40:00|6936.3|6934.3|6934.1|6932.1|6936.3|6934.3|6934.1|6932.1|345
1619109900000|2021-04-22 16:45:00|6934.3|6932.3|6936.1|6934.1|6936.6|6934.6|6933.8|6931.8|115
1619110200000|2021-04-22 16:50:00|6936.3|6934.3|6936.6|6934.6|6937.6|6935.6|6936.1|6934.1|76
1619110500000|2021-04-22 16:55:00|6936.8|6934.8|6937.8|6935.8|6938.1|6936.1|6936.6|6934.6|46
1619110800000|2021-04-22 17:00:00|6937.6|6935.6|6937.1|6935.1|6938.1|6936.1|6936.6|6934.6|58
1619111100000|2021-04-22 17:05:00|6937.3|6935.3|6922.1|6920.1|6937.3|6935.3|6918.6|6916.6|1046
1619111400000|2021-04-22 17:10:00|6922.3|6920.3|6918.3|6916.3|6922.3|6920.3|6909.1|6907.1|592
1619111700000|2021-04-22 17:15:00|6918.1|6916.1|6906.8|6904.8|6919.6|6917.6|6906.1|6904.1|383
1619112000000|2021-04-22 17:20:00|6907.1|6905.1|6915.1|6913.1|6918.8|6916.8|6905.3|6903.3|362
1619112300000|2021-04-22 17:25:00|6914.8|6912.8|6920.6|6918.6|6921.3|6919.3|6912.3|6910.3|90
1619112600000|2021-04-22 17:30:00|6920.3|6918.3|6920.1|6918.1|6921.1|6919.1|6914.3|6912.3|127
1619112900000|2021-04-22 17:35:00|6919.8|6917.8|6916.3|6914.3|6920.1|6918.1|6912.8|6910.8|117
1619113200000|2021-04-22 17:40:00|6916.1|6914.1|6903.8|6901.8|6916.1|6914.1|6903.8|6901.8|219
1619113500000|2021-04-22 17:45:00|6904.1|6902.1|6901.6|6899.6|6908.8|6906.8|6899.8|6897.8|223
1619113800000|2021-04-22 17:50:00|6901.3|6899.3|6895.8|6893.8|6902.8|6900.8|6894.8|6892.8|243
1619114100000|2021-04-22 17:55:00|6895.6|6893.6|6894.8|6892.8|6898.1|6896.1|6891.6|6889.6|320
1619114400000|2021-04-22 18:00:00|6894.6|6892.6|6892.3|6890.3|6894.6|6892.6|6887.8|6885.8|256
1619114700000|2021-04-22 18:05:00|6892.1|6890.1|6898.3|6896.3|6900.1|6898.1|6888.6|6886.6|329
1619115000000|2021-04-22 18:10:00|6898.1|6896.1|6901.3|6899.3|6901.6|6899.6|6896.3|6894.3|86
1619115300000|2021-04-22 18:15:00|6901.1|6899.1|6902.3|6900.3|6902.3|6900.3|6898.3|6896.3|48
1619115600000|2021-04-22 18:20:00|6902.1|6900.1|6899.6|6897.6|6902.1|6900.1|6896.8|6894.8|53
1619115900000|2021-04-22 18:25:00|6899.3|6897.3|6908.3|6906.3|6908.8|6906.8|6897.6|6895.6|120
1619116200000|2021-04-22 18:30:00|6908.6|6906.6|6907.8|6905.8|6909.3|6907.3|6906.3|6904.3|82
1619116500000|2021-04-22 18:35:00|6907.6|6905.6|6907.6|6905.6|6909.6|6907.6|6906.3|6904.3|98
1619116800000|2021-04-22 18:40:00|6907.3|6905.3|6911.1|6909.1|6911.1|6909.1|6906.3|6904.3|161
1619117100000|2021-04-22 18:45:00|6911.3|6909.3|6907.8|6905.8|6911.6|6909.6|6906.8|6904.8|87
1619117400000|2021-04-22 18:50:00|6908.1|6906.1|6908.1|6906.1|6909.6|6907.6|6905.1|6903.1|78
1619117700000|2021-04-22 18:55:00|6907.8|6905.8|6906.8|6904.8|6910.8|6908.8|6906.6|6904.6|84
1619118000000|2021-04-22 19:00:00|6907.1|6905.1|6909.6|6907.6|6911.8|6909.8|6906.3|6904.3|135
1619118300000|2021-04-22 19:05:00|6909.3|6907.3|6902.3|6900.3|6909.8|6907.8|6901.8|6899.8|90
1619118600000|2021-04-22 19:10:00|6902.6|6900.6|6903.3|6901.3|6905.3|6903.3|6901.8|6899.8|50
1619118900000|2021-04-22 19:15:00|6903.6|6901.6|6900.3|6898.3|6903.8|6901.8|6898.8|6896.8|105
1619119200000|2021-04-22 19:20:00|6900.6|6898.6|6897.3|6895.3|6901.3|6899.3|6896.6|6894.6|50
1619119500000|2021-04-22 19:25:00|6897.1|6895.1|6902.1|6900.1|6902.3|6900.3|6897.1|6895.1|68
1619119800000|2021-04-22 19:30:00|6901.8|6899.8|6905.8|6903.8|6906.6|6904.6|6901.6|6899.6|152
1619120100000|2021-04-22 19:35:00|6905.6|6903.6|6904.3|6902.3|6908.8|6906.8|6903.8|6901.8|163
1619120400000|2021-04-22 19:40:00|6904.6|6902.6|6901.6|6899.6|6906.3|6904.3|6901.3|6899.3|226
1619120700000|2021-04-22 19:45:00|6902.1|6900.1|6899.8|6897.8|6907.8|6905.8|6898.3|6896.3|395
1619121000000|2021-04-22 19:50:00|6900.3|6898.3|6895.8|6893.8|6903.1|6901.1|6894.8|6892.8|392
1619121300000|2021-04-22 19:55:00|6896.1|6894.1|6897.8|6893.8|6902.8|6900.8|6895.8|6893.8|787
1619121600000|2021-04-22 20:00:00|6897.1|6893.1|6896|6892|6900.9|6896.9|6894.6|6890.6|0
1619121900000|2021-04-22 20:05:00|6895.7|6891.7|6901.9|6897.9|6901.9|6897.9|6895.3|6891.3|0
1619122200000|2021-04-22 20:10:00|6901.5|6897.5|6905.3|6901.3|6905.9|6901.9|6901.5|6897.5|0
1619122500000|2021-04-22 20:15:00|6905.1|6901.1|6904.4|6900.4|6905.1|6901.1|6904.2|6900.2|0
1619122800000|2021-04-22 20:20:00|6904.3|6900.3|6904.4|6900.4|6904.6|6900.6|6904.2|6900.2|0
1619123100000|2021-04-22 20:25:00|6904.2|6900.2|6903.1|6899.1|6904.2|6900.2|6903|6899|0
1619123400000|2021-04-22 20:30:00|6904.3|6900.3|6903|6899|6906|6902|6903|6899|0
1619123700000|2021-04-22 20:35:00|6902.7|6898.7|6905|6901|6905.3|6901.3|6902.4|6898.4|0
1619124000000|2021-04-22 20:40:00|6904.7|6900.7|6905.7|6901.7|6906|6902|6904.7|6900.7|0
1619124300000|2021-04-22 20:45:00|6906|6902|6906|6902|6906.3|6902.3|6904.3|6900.3|0
1619124600000|2021-04-22 20:50:00|6905.6|6901.6|6905.7|6901.7|6906.5|6902.5|6905.2|6901.2|0
1619124900000|2021-04-22 20:55:00|6906|6902|6906.3|6902.3|6906.7|6902.7|6905.7|6901.7|0
1619125200000|2021-04-22 21:00:00|6906.2|6902.2|6906.8|6902.8|6907.2|6903.2|6905|6901|0
1619125500000|2021-04-22 21:05:00|6906.9|6902.9|6908.1|6904.1|6908.1|6904.1|6906.2|6902.2|0
1619125800000|2021-04-22 21:10:00|6907.9|6903.9|6908.4|6904.4|6909.2|6905.2|6907.9|6903.9|0
1619126100000|2021-04-22 21:15:00|6908.5|6904.5|6908.6|6904.6|6908.8|6904.8|6908.5|6904.5|0
1619126400000|2021-04-22 21:20:00|6908.8|6904.8|6908.5|6904.5|6909.1|6905.1|6908.5|6904.5|0
1619126700000|2021-04-22 21:25:00|6908.8|6904.8|6908.6|6904.6|6908.9|6904.9|6908.4|6904.4|0
1619127000000|2021-04-22 21:30:00|6908.5|6904.5|6908.6|6904.6|6908.7|6904.7|6908.5|6904.5|0
1619127300000|2021-04-22 21:35:00|6908.5|6904.5|6908.5|6904.5|6908.6|6904.6|6907.4|6903.4|0
1619127600000|2021-04-22 21:40:00|6908.4|6904.4|6909.4|6905.4|6909.5|6905.5|6908|6904|0
1619127900000|2021-04-22 21:45:00|6909.6|6905.6|6908|6904|6909.6|6905.6|6907.7|6903.7|0
1619128200000|2021-04-22 21:50:00|6907.9|6903.9|6907.6|6903.6|6908|6904|6907.6|6903.6|0
1619128500000|2021-04-22 21:55:00|6907.9|6903.9|6907.8|6903.8|6907.9|6903.9|6907.6|6903.6|0
1619128800000|2021-04-22 22:00:00|6907.4|6903.4|6908.9|6904.9|6908.9|6904.9|6907.3|6903.3|0
1619129100000|2021-04-22 22:05:00|6908.7|6904.7|6908.6|6904.6|6909.3|6905.3|6907.4|6903.4|0
1619129400000|2021-04-22 22:10:00|6909|6905|6909.6|6905.6|6910.4|6906.4|6909|6905|0
1619129700000|2021-04-22 22:15:00|6909.9|6905.9|6910.5|6906.5|6910.5|6906.5|6909.5|6905.5|0
1619130000000|2021-04-22 22:20:00|6910.2|6906.2|6910.1|6906.1|6910.5|6906.5|6908.9|6904.9|0
1619130300000|2021-04-22 22:25:00|6909.7|6905.7|6909.7|6905.7|6909.8|6905.8|6907.9|6903.9|0
1619130600000|2021-04-22 22:30:00|6910|6906|6910.4|6906.4|6910.8|6906.8|6909.4|6905.4|0
1619130900000|2021-04-22 22:35:00|6910.6|6906.6|6911.2|6907.2|6911.8|6907.8|6910.4|6906.4|0
1619131200000|2021-04-22 22:40:00|6910.8|6906.8|6910.8|6906.8|6910.8|6906.8|6910.2|6906.2|0
1619131500000|2021-04-22 22:45:00|6911.2|6907.2|6911.8|6907.8|6912.2|6908.2|6910.8|6906.8|0
1619131800000|2021-04-22 22:50:00|6912.2|6908.2|6911.3|6907.3|6912.5|6908.5|6909.5|6905.5|0
1619132100000|2021-04-22 22:55:00|6911.6|6907.6|6910.6|6906.6|6911.6|6907.6|6910.6|6906.6|0
1619132400000|2021-04-22 23:00:00|6910.9|6906.9|6911.3|6907.3|6911.6|6907.6|6910.6|6906.6|0
1619132700000|2021-04-22 23:05:00|6910.9|6906.9|6909.8|6905.8|6910.9|6906.9|6909.8|6905.8|0
1619133000000|2021-04-22 23:10:00|6909.5|6905.5|6912|6908|6912|6908|6909.2|6905.2|0
1619133300000|2021-04-22 23:15:00|6911.4|6907.4|6911|6907|6911.7|6907.7|6910.7|6906.7|0
1619133600000|2021-04-22 23:20:00|6910.7|6906.7|6911|6907|6911|6907|6910.5|6906.5|0
1619133900000|2021-04-22 23:25:00|6910.7|6906.7|6911.7|6907.7|6912.9|6908.9|6910|6906|0
1619134200000|2021-04-22 23:30:00|6911.4|6907.4|6910.4|6906.4|6911.7|6907.7|6909.7|6905.7|0
1619134500000|2021-04-22 23:35:00|6910|6906|6911.4|6907.4|6911.7|6907.7|6910|6906|0
1619134800000|2021-04-22 23:40:00|6911.2|6907.2|6911.9|6907.9|6911.9|6907.9|6910.7|6906.7|0
1619135100000|2021-04-22 23:45:00|6911.3|6907.3|6908.3|6904.3|6911.3|6907.3|6907.6|6903.6|0
1619135400000|2021-04-22 23:50:00|6912.3|6908.3|6907.6|6903.6|6912.6|6908.6|6906.9|6902.9|0
1619135700000|2021-04-22 23:55:00|6907.3|6903.3|6906.9|6902.9|6907.6|6903.6|6906.9|6902.9|0
1619136000000|2021-04-23 00:00:00|6907.3|6903.3|6900.8|6897.8|6907.6|6903.6|6899.6|6896.6|70
1619136300000|2021-04-23 00:05:00|6901.1|6898.1|6905.6|6902.6|6905.6|6902.6|6900.8|6897.8|18
1619136600000|2021-04-23 00:10:00|6905.1|6902.1|6908.1|6905.1|6908.3|6905.3|6903.1|6900.1|25
1619136900000|2021-04-23 00:15:00|6908.3|6905.3|6909.1|6906.1|6911.6|6908.6|6906.8|6903.8|35
1619137200000|2021-04-23 00:20:00|6909.3|6906.3|6913.8|6910.8|6913.8|6910.8|6909.1|6906.1|18
1619137500000|2021-04-23 00:25:00|6913.6|6910.6|6912.1|6909.1|6913.6|6910.6|6911.8|6908.8|19
1619137800000|2021-04-23 00:30:00|6912.3|6909.3|6909.1|6906.1|6913.1|6910.1|6906.1|6903.1|25
1619138100000|2021-04-23 00:35:00|6909.3|6906.3|6908.8|6905.8|6909.3|6906.3|6907.3|6904.3|5
1619138400000|2021-04-23 00:40:00|6908.6|6905.6|6906.6|6903.6|6908.6|6905.6|6906.1|6903.1|7
1619138700000|2021-04-23 00:45:00|6906.8|6903.8|6908.1|6905.1|6909.1|6906.1|6906.6|6903.6|9
1619139000000|2021-04-23 00:50:00|6908.3|6905.3|6910.1|6907.1|6910.3|6907.3|6907.8|6904.8|6
1619139300000|2021-04-23 00:55:00|6909.8|6906.8|6911.6|6908.6|6911.6|6908.6|6909.1|6906.1|5
1619139600000|2021-04-23 01:00:00|6911.8|6908.8|6909.6|6906.6|6912.6|6909.6|6909.1|6906.1|10
1619139900000|2021-04-23 01:05:00|6909.8|6906.8|6911.1|6908.1|6912.6|6909.6|6909.8|6906.8|13
1619140200000|2021-04-23 01:10:00|6910.6|6907.6|6911.3|6908.3|6913.1|6910.1|6910.1|6907.1|15
1619140500000|2021-04-23 01:15:00|6911.6|6908.6|6914.6|6911.6|6914.6|6911.6|6911.6|6908.6|28
1619140800000|2021-04-23 01:20:00|6914.1|6911.1|6914.8|6911.8|6915.3|6912.3|6913.3|6910.3|30
1619141100000|2021-04-23 01:25:00|6915.3|6912.3|6913.8|6910.8|6915.3|6912.3|6913.8|6910.8|9
1619141400000|2021-04-23 01:30:00|6914.1|6911.1|6914.8|6911.8|6915.1|6912.1|6910.1|6907.1|51
1619141700000|2021-04-23 01:35:00|6915.1|6912.1|6916.6|6913.6|6917.3|6914.3|6913.6|6910.6|17
1619142000000|2021-04-23 01:40:00|6916.8|6913.8|6920.1|6917.1|6920.1|6917.1|6916.8|6913.8|27
1619142300000|2021-04-23 01:45:00|6920.3|6917.3|6921.1|6918.1|6921.3|6918.3|6919.1|6916.1|21
1619142600000|2021-04-23 01:50:00|6920.8|6917.8|6919.8|6916.8|6921.3|6918.3|6918.8|6915.8|12
1619142900000|2021-04-23 01:55:00|6920.1|6917.1|6916.1|6913.1|6920.6|6917.6|6916.1|6913.1|20
1619143200000|2021-04-23 02:00:00|6916.3|6913.3|6916.6|6913.6|6918.6|6915.6|6915.3|6912.3|31
1619143500000|2021-04-23 02:05:00|6916.8|6913.8|6916.3|6913.3|6917.3|6914.3|6915.6|6912.6|4
1619143800000|2021-04-23 02:10:00|6916.1|6913.1|6915.1|6912.1|6917.3|6914.3|6915.1|6912.1|7
1619144100000|2021-04-23 02:15:00|6915.3|6912.3|6915.3|6912.3|6916.6|6913.6|6914.3|6911.3|16
1619144400000|2021-04-23 02:20:00|6915.6|6912.6|6917.3|6914.3|6918.3|6915.3|6915.6|6912.6|14
1619144700000|2021-04-23 02:25:00|6917.6|6914.6|6916.1|6913.1|6917.6|6914.6|6916.1|6913.1|7
1619145000000|2021-04-23 02:30:00|6916.3|6913.3|6916.8|6913.8|6917.1|6914.1|6915.6|6912.6|3
1619145300000|2021-04-23 02:35:00|6917.1|6914.1|6916.6|6913.6|6917.3|6914.3|6915.6|6912.6|12
1619145600000|2021-04-23 02:40:00|6916.8|6913.8|6916.8|6913.8|6917.6|6914.6|6916.6|6913.6|2
1619145900000|2021-04-23 02:45:00|6917.1|6914.1|6916.1|6913.1|6917.6|6914.6|6915.3|6912.3|12
1619146200000|2021-04-23 02:50:00|6916.3|6913.3|6912.6|6909.6|6916.3|6913.3|6912.3|6909.3|29
1619146500000|2021-04-23 02:55:00|6913.1|6910.1|6913.8|6910.8|6914.6|6911.6|6911.8|6908.8|25
1619146800000|2021-04-23 03:00:00|6914.1|6911.1|6913.8|6910.8|6914.8|6911.8|6912.6|6909.6|15
1619147100000|2021-04-23 03:05:00|6914.1|6911.1|6915.6|6912.6|6915.8|6912.8|6913.8|6910.8|17
1619147400000|2021-04-23 03:10:00|6915.8|6912.8|6914.3|6911.3|6916.1|6913.1|6914.3|6911.3|24
1619147700000|2021-04-23 03:15:00|6914.6|6911.6|6914.3|6911.3|6915.6|6912.6|6913.8|6910.8|12
1619148000000|2021-04-23 03:20:00|6914.6|6911.6|6913.1|6910.1|6914.6|6911.6|6912.8|6909.8|5
1619148300000|2021-04-23 03:25:00|6912.8|6909.8|6913.3|6910.3|6913.3|6910.3|6912.8|6909.8|3
1619148600000|2021-04-23 03:30:00|6913.6|6910.6|6911.8|6908.8|6913.8|6910.8|6911.3|6908.3|4
1619148900000|2021-04-23 03:35:00|6911.6|6908.6|6913.8|6910.8|6913.8|6910.8|6911.3|6908.3|1
1619149200000|2021-04-23 03:40:00|6913.6|6910.6|6912.1|6909.1|6914.1|6911.1|6911.8|6908.8|6
1619149500000|2021-04-23 03:45:00|6912.3|6909.3|6912.3|6909.3|6913.1|6910.1|6912.1|6909.1|4
1619149800000|2021-04-23 03:50:00|6912.1|6909.1|6911.3|6908.3|6912.6|6909.6|6910.3|6907.3|9
1619150100000|2021-04-23 03:55:00|6911.1|6908.1|6911.1|6908.1|6911.6|6908.6|6910.1|6907.1|8
1619150400000|2021-04-23 04:00:00|6910.8|6907.8|6911.6|6908.6|6912.6|6909.6|6910.3|6907.3|1
1619150700000|2021-04-23 04:05:00|6911.8|6908.8|6912.8|6909.8|6913.6|6910.6|6911.8|6908.8|8
1619151000000|2021-04-23 04:10:00|6913.1|6910.1|6912.6|6909.6|6913.3|6910.3|6912.3|6909.3|0
1619151300000|2021-04-23 04:15:00|6912.3|6909.3|6914.1|6911.1|6914.8|6911.8|6912.3|6909.3|2
1619151600000|2021-04-23 04:20:00|6913.8|6910.8|6914.8|6911.8|6915.1|6912.1|6913.8|6910.8|4
1619151900000|2021-04-23 04:25:00|6914.6|6911.6|6914.3|6911.3|6914.6|6911.6|6913.8|6910.8|1
1619152200000|2021-04-23 04:30:00|6914.6|6911.6|6914.3|6911.3|6915.1|6912.1|6913.3|6910.3|10
1619152500000|2021-04-23 04:35:00|6914.6|6911.6|6914.1|6911.1|6915.3|6912.3|6914.1|6911.1|2
1619152800000|2021-04-23 04:40:00|6914.3|6911.3|6911.8|6908.8|6914.8|6911.8|6911.6|6908.6|12
1619153100000|2021-04-23 04:45:00|6912.1|6909.1|6912.6|6909.6|6912.6|6909.6|6911.3|6908.3|21
1619153400000|2021-04-23 04:50:00|6912.8|6909.8|6914.3|6911.3|6914.3|6911.3|6912.8|6909.8|10
1619153700000|2021-04-23 04:55:00|6914.6|6911.6|6914.3|6911.3|6914.8|6911.8|6914.3|6911.3|1
1619154000000|2021-04-23 05:00:00|6914.6|6911.6|6916.3|6913.3|6916.6|6913.6|6914.6|6911.6|19
1619154300000|2021-04-23 05:05:00|6916.6|6913.6|6914.6|6911.6|6916.8|6913.8|6914.3|6911.3|21
1619154600000|2021-04-23 05:10:00|6914.3|6911.3|6914.1|6911.1|6914.8|6911.8|6912.1|6909.1|21
1619154900000|2021-04-23 05:15:00|6913.8|6910.8|6915.8|6912.8|6916.3|6913.3|6913.8|6910.8|21
1619155200000|2021-04-23 05:20:00|6915.6|6912.6|6915.3|6912.3|6915.6|6912.6|6914.3|6911.3|17
1619155500000|2021-04-23 05:25:00|6916.1|6913.1|6914.8|6911.8|6916.3|6913.3|6914.3|6911.3|26
1619155800000|2021-04-23 05:30:00|6915.1|6912.1|6916.1|6913.1|6916.3|6913.3|6913.3|6910.3|37
1619156100000|2021-04-23 05:35:00|6916.6|6913.6|6915.3|6912.3|6917.1|6914.1|6915.3|6912.3|16
1619156400000|2021-04-23 05:40:00|6915.6|6912.6|6915.8|6912.8|6916.6|6913.6|6915.3|6912.3|26
1619156700000|2021-04-23 05:45:00|6916.1|6913.1|6919.6|6916.6|6919.6|6916.6|6916.1|6913.1|75
1619157000000|2021-04-23 05:50:00|6919.3|6916.3|6921.1|6918.1|6921.1|6918.1|6918.6|6915.6|30
1619157300000|2021-04-23 05:55:00|6920.8|6917.8|6917.8|6914.8|6920.8|6917.8|6917.8|6914.8|24
1619157600000|2021-04-23 06:00:00|6918.1|6915.1|6909.3|6907.3|6919.3|6917.3|6909.1|6907.1|536
1619157900000|2021-04-23 06:05:00|6910.3|6908.3|6910.3|6908.3|6911.3|6909.3|6908.3|6906.3|123
1619158200000|2021-04-23 06:10:00|6910.1|6908.1|6906.8|6904.8|6910.3|6908.3|6906.8|6904.8|137
1619158500000|2021-04-23 06:15:00|6907.3|6905.3|6905.3|6903.3|6909.8|6907.8|6904.6|6902.6|86
1619158800000|2021-04-23 06:20:00|6905.6|6903.6|6907.8|6905.8|6908.8|6906.8|6905.3|6903.3|30
1619159100000|2021-04-23 06:25:00|6908.1|6906.1|6906.3|6904.3|6909.8|6907.8|6905.8|6903.8|52
1619159400000|2021-04-23 06:30:00|6906.6|6904.6|6906.8|6904.8|6908.6|6906.6|6905.8|6903.8|28
1619159700000|2021-04-23 06:35:00|6906.6|6904.6|6905.8|6903.8|6906.8|6904.8|6903.1|6901.1|94
1619160000000|2021-04-23 06:40:00|6905.6|6903.6|6907.6|6905.6|6907.6|6905.6|6904.8|6902.8|47
1619160300000|2021-04-23 06:45:00|6907.8|6905.8|6909.8|6907.8|6910.6|6908.6|6907.8|6905.8|38
1619160600000|2021-04-23 06:50:00|6909.6|6907.6|6908.8|6906.8|6909.8|6907.8|6907.8|6905.8|35
1619160900000|2021-04-23 06:55:00|6909.3|6907.3|6905.8|6903.8|6910.1|6908.1|6900.1|6898.1|241
1619161200000|2021-04-23 07:00:00|6905.3|6904.3|6924.8|6923.8|6925.1|6924.1|6905.3|6904.3|1877
1619161500000|2021-04-23 07:05:00|6924.3|6923.3|6913.8|6912.8|6926.6|6925.6|6912.1|6911.1|960
1619161800000|2021-04-23 07:10:00|6913.6|6912.6|6912.3|6911.3|6915.6|6914.6|6906.3|6905.3|816
1619162100000|2021-04-23 07:15:00|6914.6|6913.6|6923.8|6922.8|6925.8|6924.8|6914.6|6913.6|831
1619162400000|2021-04-23 07:20:00|6924.1|6923.1|6917.8|6916.8|6926.3|6925.3|6917.3|6916.3|701
1619162700000|2021-04-23 07:25:00|6917.6|6916.6|6915.8|6914.8|6921.1|6920.1|6914.8|6913.8|670
1619163000000|2021-04-23 07:30:00|6916.1|6915.1|6914.6|6913.6|6916.6|6915.6|6911.1|6910.1|700
1619163300000|2021-04-23 07:35:00|6914.3|6913.3|6913.3|6912.3|6917.1|6916.1|6913.1|6912.1|478
1619163600000|2021-04-23 07:40:00|6913.5|6912.5|6919.3|6918.3|6921.8|6920.8|6913|6912|381
1619163900000|2021-04-23 07:45:00|6918.5|6917.5|6921.5|6920.5|6922.3|6921.3|6917.5|6916.5|404
1619164200000|2021-04-23 07:50:00|6921.3|6920.3|6929.5|6928.5|6930|6929|6921.3|6920.3|351
1619164500000|2021-04-23 07:55:00|6929.8|6928.8|6931.5|6930.5|6933.3|6932.3|6928.8|6927.8|298
1619164800000|2021-04-23 08:00:00|6931.3|6930.3|6926.3|6925.3|6931.5|6930.5|6926.3|6925.3|395
1619165100000|2021-04-23 08:05:00|6925.8|6924.8|6925.5|6924.5|6925.8|6924.8|6918.8|6917.8|520
1619165400000|2021-04-23 08:10:00|6925.3|6924.3|6923.3|6922.3|6926.8|6925.8|6921.8|6920.8|321
1619165700000|2021-04-23 08:15:00|6923.5|6922.5|6921.3|6920.3|6923.8|6922.8|6918.8|6917.8|225
1619166000000|2021-04-23 08:20:00|6921.5|6920.5|6923.5|6922.5|6923.5|6922.5|6919.3|6918.3|342
1619166300000|2021-04-23 08:25:00|6923.8|6922.8|6918.5|6917.5|6923.8|6922.8|6917.3|6916.3|238
1619166600000|2021-04-23 08:30:00|6918.8|6917.8|6927|6926|6927|6926|6917|6916|254
1619166900000|2021-04-23 08:35:00|6926.8|6925.8|6931.5|6930.5|6932.3|6931.3|6926.8|6925.8|349
1619167200000|2021-04-23 08:40:00|6931.3|6930.3|6929.8|6928.8|6932.5|6931.5|6926.8|6925.8|203
1619167500000|2021-04-23 08:45:00|6930|6929|6926.5|6925.5|6930|6929|6925.5|6924.5|280
1619167800000|2021-04-23 08:50:00|6926.8|6925.8|6925.5|6924.5|6928|6927|6925.5|6924.5|136
1619168100000|2021-04-23 08:55:00|6925.8|6924.8|6920.3|6919.3|6926.5|6925.5|6920.3|6919.3|245
1619168400000|2021-04-23 09:00:00|6920.5|6919.5|6921|6920|6924|6923|6917.8|6916.8|192
1619168700000|2021-04-23 09:05:00|6920.8|6919.8|6917.5|6916.5|6921.8|6920.8|6917.3|6916.3|170
1619169000000|2021-04-23 09:10:00|6917.8|6916.8|6914.5|6913.5|6918.3|6917.3|6913.8|6912.8|196
1619169300000|2021-04-23 09:15:00|6914.3|6913.3|6918.3|6917.3|6918.8|6917.8|6912.8|6911.8|194
1619169600000|2021-04-23 09:20:00|6918.5|6917.5|6916.3|6915.3|6919|6918|6916|6915|144
1619169900000|2021-04-23 09:25:00|6916|6915|6917.5|6916.5|6918.8|6917.8|6912|6911|425
1619170200000|2021-04-23 09:30:00|6917.8|6916.8|6915.5|6914.5|6918.3|6917.3|6914.8|6913.8|162
1619170500000|2021-04-23 09:35:00|6915.3|6914.3|6917.5|6916.5|6917.8|6916.8|6915.3|6914.3|189
1619170800000|2021-04-23 09:40:00|6917.8|6916.8|6916.5|6915.5|6918.8|6917.8|6915.8|6914.8|170
1619171100000|2021-04-23 09:45:00|6916.8|6915.8|6909.5|6908.5|6917.3|6916.3|6908.8|6907.8|230
1619171400000|2021-04-23 09:50:00|6909.3|6908.3|6911.8|6910.8|6913|6912|6907|6906|334
1619171700000|2021-04-23 09:55:00|6912|6911|6907.3|6906.3|6912.3|6911.3|6906.8|6905.8|327
1619172000000|2021-04-23 10:00:00|6907|6906|6905.8|6904.8|6907.8|6906.8|6902.8|6901.8|321
1619172300000|2021-04-23 10:05:00|6906|6905|6904|6903|6907|6906|6903.5|6902.5|189
1619172600000|2021-04-23 10:10:00|6904.3|6903.3|6903.3|6902.3|6904.8|6903.8|6902.3|6901.3|392
1619172900000|2021-04-23 10:15:00|6903.8|6902.8|6899.8|6898.8|6903.8|6902.8|6898.3|6897.3|729
1619173200000|2021-04-23 10:20:00|6900.8|6899.8|6903.5|6902.5|6904.8|6903.8|6900.3|6899.3|186
1619173500000|2021-04-23 10:25:00|6903.3|6902.3|6908.3|6907.3|6908.5|6907.5|6902.8|6901.8|262
1619173800000|2021-04-23 10:30:00|6908.5|6907.5|6908|6907|6910.8|6909.8|6907.8|6906.8|170
1619174100000|2021-04-23 10:35:00|6907.8|6906.8|6905.8|6904.8|6907.8|6906.8|6904.5|6903.5|221
1619174400000|2021-04-23 10:40:00|6906|6905|6906.8|6905.8|6907.5|6906.5|6905.5|6904.5|135
1619174700000|2021-04-23 10:45:00|6907|6906|6909|6908|6909.5|6908.5|6906|6905|116
1619175000000|2021-04-23 10:50:00|6909.3|6908.3|6913.8|6912.8|6913.8|6912.8|6907.8|6906.8|150
1619175300000|2021-04-23 10:55:00|6913.3|6912.3|6908.3|6907.3|6913.5|6912.5|6906.3|6905.3|437
1619175600000|2021-04-23 11:00:00|6908.5|6907.5|6907.3|6906.3|6910.3|6909.3|6904.8|6903.8|405
1619175900000|2021-04-23 11:05:00|6907.5|6906.5|6902.5|6901.5|6908.5|6907.5|6902.5|6901.5|303
1619176200000|2021-04-23 11:10:00|6902.3|6901.3|6902|6901|6903.3|6902.3|6900|6899|227
1619176500000|2021-04-23 11:15:00|6901.8|6900.8|6901.3|6900.3|6903.5|6902.5|6900.8|6899.8|158
1619176800000|2021-04-23 11:20:00|6901|6900|6901.8|6900.8|6902.3|6901.3|6900.3|6899.3|207
1619177100000|2021-04-23 11:25:00|6902|6901|6902|6901|6903.3|6902.3|6901.3|6900.3|192
1619177400000|2021-04-23 11:30:00|6902.3|6901.3|6903.3|6902.3|6905|6904|6900.8|6899.8|223
1619177700000|2021-04-23 11:35:00|6903|6902|6900.5|6899.5|6905.3|6904.3|6900.3|6899.3|179
1619178000000|2021-04-23 11:40:00|6901.1|6900.1|6901.6|6900.6|6901.6|6900.6|6899.9|6898.9|322
1619178300000|2021-04-23 11:45:00|6901.9|6900.9|6899.4|6898.4|6901.9|6900.9|6898.4|6897.4|262
1619178600000|2021-04-23 11:50:00|6899.1|6898.1|6899.4|6898.4|6899.4|6898.4|6897.4|6896.4|617
1619178900000|2021-04-23 11:55:00|6899.6|6898.6|6900.4|6899.4|6902.4|6901.4|6899.4|6898.4|273
1619179200000|2021-04-23 12:00:00|6900.6|6899.6|6904.1|6903.1|6906.4|6905.4|6900.6|6899.6|317
1619179500000|2021-04-23 12:05:00|6904.4|6903.4|6902.9|6901.9|6907.9|6906.9|6900.1|6899.1|380
1619179800000|2021-04-23 12:10:00|6902.6|6901.6|6902.4|6901.4|6902.9|6901.9|6900.1|6899.1|279
1619180100000|2021-04-23 12:15:00|6901.9|6900.9|6898.4|6897.4|6903.4|6902.4|6898.1|6897.1|320
1619180400000|2021-04-23 12:20:00|6898.6|6897.6|6896.9|6895.9|6898.6|6897.6|6890.9|6889.9|435
1619180700000|2021-04-23 12:25:00|6897.1|6896.1|6895.4|6894.4|6897.9|6896.9|6893.9|6892.9|264
1619181000000|2021-04-23 12:30:00|6895.9|6894.9|6895.4|6894.4|6898.4|6897.4|6894.9|6893.9|360
1619181300000|2021-04-23 12:35:00|6895.1|6894.1|6900.4|6899.4|6900.6|6899.6|6895.1|6894.1|420
1619181600000|2021-04-23 12:40:00|6900.1|6899.1|6896.6|6895.6|6901.9|6900.9|6896.6|6895.6|317
1619181900000|2021-04-23 12:45:00|6896.4|6895.4|6898.1|6897.1|6899.6|6898.6|6895.9|6894.9|221
1619182200000|2021-04-23 12:50:00|6897.9|6896.9|6894.4|6893.4|6898.4|6897.4|6892.4|6891.4|264
1619182500000|2021-04-23 12:55:00|6894.9|6893.9|6893.6|6892.6|6896.4|6895.4|6893.1|6892.1|141
1619182800000|2021-04-23 13:00:00|6893.9|6892.9|6895.4|6894.4|6896.1|6895.1|6893.4|6892.4|180
1619183100000|2021-04-23 13:05:00|6895.9|6894.9|6897.1|6896.1|6897.4|6896.4|6894.4|6893.4|164
1619183400000|2021-04-23 13:10:00|6897.4|6896.4|6902.9|6901.9|6904.4|6903.4|6896.4|6895.4|214
1619183700000|2021-04-23 13:15:00|6902.6|6901.6|6900.6|6899.6|6903.4|6902.4|6899.9|6898.9|180
1619184000000|2021-04-23 13:20:00|6900.9|6899.9|6900.9|6899.9|6901.1|6900.1|6899.1|6898.1|284
1619184300000|2021-04-23 13:25:00|6901.1|6900.1|6903.9|6902.9|6904.1|6903.1|6900.6|6899.6|315
1619184600000|2021-04-23 13:30:00|6904.4|6903.4|6907.1|6906.1|6910.9|6909.9|6898.9|6897.9|889
1619184900000|2021-04-23 13:35:00|6906.9|6905.9|6907.1|6906.1|6910.1|6909.1|6904.9|6903.9|601
1619185200000|2021-04-23 13:40:00|6907.4|6906.4|6907.6|6906.6|6910.4|6909.4|6904.6|6903.6|428
1619185500000|2021-04-23 13:45:00|6907.4|6906.4|6906.9|6905.9|6907.9|6906.9|6899.1|6898.1|492
1619185800000|2021-04-23 13:50:00|6906.6|6905.6|6907.1|6906.1|6907.4|6906.4|6902.9|6901.9|352
1619186100000|2021-04-23 13:55:00|6907.6|6906.6|6911.6|6910.6|6913.1|6912.1|6907.1|6906.1|229
1619186400000|2021-04-23 14:00:00|6911.9|6910.9|6912.1|6911.1|6914.9|6913.9|6909.9|6908.9|594
1619186700000|2021-04-23 14:05:00|6911.4|6910.4|6916.9|6915.9|6917.1|6916.1|6911.4|6910.4|493
1619187000000|2021-04-23 14:10:00|6916.3|6915.3|6917|6916|6919.3|6918.3|6914.8|6913.8|390
1619187300000|2021-04-23 14:15:00|6917.3|6916.3|6918.3|6917.3|6922.3|6921.3|6915.3|6914.3|518
1619187600000|2021-04-23 14:20:00|6918.5|6917.5|6924.8|6923.8|6924.8|6923.8|6916|6915|522
1619187900000|2021-04-23 14:25:00|6925|6924|6927.3|6926.3|6927.3|6926.3|6924.3|6923.3|403
1619188200000|2021-04-23 14:30:00|6927.5|6926.5|6928.3|6927.3|6932.5|6931.5|6923.3|6922.3|540
1619188500000|2021-04-23 14:35:00|6928|6927|6926.8|6925.8|6929.8|6928.8|6926.3|6925.3|543
1619188800000|2021-04-23 14:40:00|6926.5|6925.5|6928|6927|6929.3|6928.3|6926.3|6925.3|451
1619189100000|2021-04-23 14:45:00|6927.8|6926.8|6926.8|6925.8|6928.8|6927.8|6926.3|6925.3|559
1619189400000|2021-04-23 14:50:00|6926.3|6925.3|6925.8|6924.8|6928.3|6927.3|6925.3|6924.3|388
1619189700000|2021-04-23 14:55:00|6926|6925|6929.5|6928.5|6929.8|6928.8|6926|6925|483
1619190000000|2021-04-23 15:00:00|6929.3|6928.3|6929.8|6928.8|6931.8|6930.8|6927.8|6926.8|426
1619190300000|2021-04-23 15:05:00|6930|6929|6931.3|6930.3|6932.3|6931.3|6929|6928|306
1619190600000|2021-04-23 15:10:00|6931|6930|6929.8|6928.8|6932.5|6931.5|6928.8|6927.8|667
1619190900000|2021-04-23 15:15:00|6930|6929|6936|6935|6936.3|6935.3|6929.8|6928.8|490
1619191200000|2021-04-23 15:20:00|6935.8|6934.8|6933|6932|6937.3|6936.3|6932.3|6931.3|726
1619191500000|2021-04-23 15:25:00|6933.3|6932.3|6933.3|6931.3|6936.8|6935.3|6932|6931|3245
1619191800000|2021-04-23 15:30:00|6934.3|6932.3|6937.3|6935.3|6938.3|6936.3|6930.5|6928.5|4643
1619192100000|2021-04-23 15:35:00|6937.5|6935.5|6938.3|6936.3|6940.3|6938.3|6937.3|6935.3|1232
1619192400000|2021-04-23 15:40:00|6938.8|6936.8|6934.8|6932.8|6939.3|6937.3|6934.3|6932.3|449
1619192700000|2021-04-23 15:45:00|6934.5|6932.5|6935.3|6933.3|6935.8|6933.8|6933.8|6931.8|405
1619193000000|2021-04-23 15:50:00|6935|6933|6937|6935|6938.3|6936.3|6934.3|6932.3|312
1619193300000|2021-04-23 15:55:00|6937.3|6935.3|6934.5|6932.5|6937.3|6935.3|6934|6932|174
1619193600000|2021-04-23 16:00:00|6934.3|6932.3|6933.3|6931.3|6936.3|6934.3|6932.8|6930.8|255
1619193900000|2021-04-23 16:05:00|6933.8|6931.8|6935.5|6933.5|6935.8|6933.8|6933.5|6931.5|137
1619194200000|2021-04-23 16:10:00|6935.8|6933.8|6933.8|6931.8|6936.3|6934.3|6933.8|6931.8|79
1619194500000|2021-04-23 16:15:00|6933.5|6931.5|6932.8|6930.8|6934.8|6932.8|6932.3|6930.3|128
1619194800000|2021-04-23 16:20:00|6933|6931|6932.8|6930.8|6933.8|6931.8|6931.3|6929.3|98
1619195100000|2021-04-23 16:25:00|6932.5|6930.5|6931.3|6929.3|6932.5|6930.5|6930.8|6928.8|78
1619195400000|2021-04-23 16:30:00|6931.5|6929.5|6933.3|6931.3|6934|6932|6930.8|6928.8|107
1619195700000|2021-04-23 16:35:00|6933.5|6931.5|6933|6931|6934.5|6932.5|6932.8|6930.8|59
1619196000000|2021-04-23 16:40:00|6932.8|6930.8|6933.8|6931.8|6935.3|6933.3|6932.8|6930.8|98
1619196300000|2021-04-23 16:45:00|6934|6932|6937|6935|6937.3|6935.3|6933.8|6931.8|138
1619196600000|2021-04-23 16:50:00|6936.8|6934.8|6937.8|6935.8|6939|6937|6936.8|6934.8|57
1619196900000|2021-04-23 16:55:00|6938|6936|6936.8|6934.8|6938.5|6936.5|6936.3|6934.3|66
1619197200000|2021-04-23 17:00:00|6937|6935|6934.8|6932.8|6937.8|6935.8|6934.3|6932.3|87
1619197500000|2021-04-23 17:05:00|6935|6933|6934.8|6932.8|6935.8|6933.8|6933.5|6931.5|80
1619197800000|2021-04-23 17:10:00|6934.5|6932.5|6933.3|6931.3|6935.8|6933.8|6933.3|6931.3|99
1619198100000|2021-04-23 17:15:00|6933.5|6931.5|6933.5|6931.5|6934.3|6932.3|6932.8|6930.8|41
1619198400000|2021-04-23 17:20:00|6933.3|6931.3|6933.8|6931.8|6934.3|6932.3|6933.3|6931.3|27
1619198700000|2021-04-23 17:25:00|6934|6932|6933.3|6931.3|6934.3|6932.3|6932.3|6930.3|53
1619199000000|2021-04-23 17:30:00|6933|6931|6935|6933|6935.3|6933.3|6932.8|6930.8|92
1619199300000|2021-04-23 17:35:00|6934.8|6932.8|6935|6933|6935.3|6933.3|6934.3|6932.3|50
1619199600000|2021-04-23 17:40:00|6935.3|6933.3|6935.3|6933.3|6935.3|6933.3|6934.3|6932.3|170
1619199900000|2021-04-23 17:45:00|6935|6933|6934.3|6932.3|6936.3|6934.3|6933.8|6931.8|176
1619200200000|2021-04-23 17:50:00|6934.5|6932.5|6933.5|6931.5|6934.5|6932.5|6932.5|6930.5|16
1619200500000|2021-04-23 17:55:00|6933.3|6931.3|6933.5|6931.5|6933.8|6931.8|6932.8|6930.8|31
1619200800000|2021-04-23 18:00:00|6933.8|6931.8|6934.5|6932.5|6934.8|6932.8|6933.5|6931.5|37
1619201100000|2021-04-23 18:05:00|6934.3|6932.3|6936|6934|6937|6935|6934.3|6932.3|100
1619201400000|2021-04-23 18:10:00|6936.3|6934.3|6937|6935|6937.8|6935.8|6936.3|6934.3|19
1619201700000|2021-04-23 18:15:00|6937.3|6935.3|6934.3|6932.3|6937.3|6935.3|6934|6932|25
1619202000000|2021-04-23 18:20:00|6934|6932|6933|6931|6934.8|6932.8|6932.5|6930.5|38
1619202300000|2021-04-23 18:25:00|6933.3|6931.3|6933.8|6931.8|6933.8|6931.8|6932|6930|57
1619202600000|2021-04-23 18:30:00|6934|6932|6933.8|6931.8|6934.3|6932.3|6932.8|6930.8|37
1619202900000|2021-04-23 18:35:00|6934|6932|6933.3|6931.3|6934|6932|6932.8|6930.8|29
1619203200000|2021-04-23 18:40:00|6933.5|6931.5|6934.8|6932.8|6935.3|6933.3|6933.3|6931.3|59
1619203500000|2021-04-23 18:45:00|6935|6933|6935.3|6933.3|6935.5|6933.5|6934.8|6932.8|41
1619203800000|2021-04-23 18:50:00|6935.5|6933.5|6937.5|6935.5|6937.8|6935.8|6935.5|6933.5|28
1619204100000|2021-04-23 18:55:00|6937.8|6935.8|6937.8|6935.8|6940.3|6938.3|6937.5|6935.5|107
1619204400000|2021-04-23 19:00:00|6938|6936|6938.3|6936.3|6939.5|6937.5|6937.3|6935.3|93
1619204700000|2021-04-23 19:05:00|6938.5|6936.5|6939.5|6937.5|6941|6939|6938.5|6936.5|82
1619205000000|2021-04-23 19:10:00|6939.3|6937.3|6940.8|6938.8|6940.8|6938.8|6939.3|6937.3|67
1619205300000|2021-04-23 19:15:00|6940.5|6938.5|6940.3|6938.3|6941.5|6939.5|6939.5|6937.5|72
1619205600000|2021-04-23 19:20:00|6940.5|6938.5|6940.8|6938.8|6941.8|6939.8|6940|6938|73
1619205900000|2021-04-23 19:25:00|6940.5|6938.5|6941.8|6939.8|6942.8|6940.8|6940.3|6938.3|165
1619206200000|2021-04-23 19:30:00|6942|6940|6943.8|6941.8|6944|6942|6941.8|6939.8|140
1619206500000|2021-04-23 19:35:00|6944|6942|6941.8|6939.8|6945|6943|6941.8|6939.8|157
1619206800000|2021-04-23 19:40:00|6942|6940|6938.3|6936.3|6942.3|6940.3|6938.3|6936.3|113
1619207100000|2021-04-23 19:45:00|6938|6936|6934.5|6932.5|6938|6936|6933.8|6931.8|347
1619207400000|2021-04-23 19:50:00|6934.8|6932.8|6928|6926|6934.8|6932.8|6926.5|6924.5|540
1619207700000|2021-04-23 19:55:00|6927.8|6925.8|6926.3|6922.3|6929.5|6927.5|6921.8|6919.8|1033
1619208000000|2021-04-23 20:00:00|6926.4|6922.4|6925.7|6921.7|6927.7|6923.7|6924.2|6920.2|0
1619208300000|2021-04-23 20:05:00|6926|6922|6929.4|6925.4|6930|6926|6926|6922|0
1619208600000|2021-04-23 20:10:00|6929.7|6925.7|6927.5|6923.5|6929.8|6925.8|6926.5|6922.5|0
1619208900000|2021-04-23 20:15:00|6927.6|6923.6|6928.6|6924.6|6928.7|6924.7|6927.6|6923.6|0
1619209200000|2021-04-23 20:20:00|6928.4|6924.4|6928.1|6924.1|6928.8|6924.8|6927.9|6923.9|0
1619209500000|2021-04-23 20:25:00|6928.2|6924.2|6928.1|6924.1|6928.4|6924.4|6927.8|6923.8|0
1619209800000|2021-04-23 20:30:00|6928|6924|6929.2|6925.2|6929.8|6925.8|6927.6|6923.6|0
1619210100000|2021-04-23 20:35:00|6929.5|6925.5|6929.1|6925.1|6930.2|6926.2|6928.7|6924.7|0
1619210400000|2021-04-23 20:40:00|6928.8|6924.8|6930|6926|6930.7|6926.7|6928.8|6924.8|0
1619210700000|2021-04-23 20:45:00|6930.4|6926.4|6929.5|6925.5|6931.2|6927.2|6929.5|6925.5|0
1619211000000|2021-04-23 20:50:00|6929.9|6925.9|6928.5|6924.5|6931|6927|6928.4|6924.4|0
1619211300000|2021-04-23 20:55:00|6928.8|6924.8|6928.2|6924.2|6930.6|6926.6|6927.5|6923.5|0
1619388000000|2021-04-25 22:00:00|6934|6930|6933.9|6929.9|6935.5|6931.5|6933.5|6929.5|0
1619388300000|2021-04-25 22:05:00|6933.7|6929.7|6930.7|6926.7|6933.9|6929.9|6930.7|6926.7|0
1619388600000|2021-04-25 22:10:00|6930.4|6926.4|6931.3|6927.3|6931.6|6927.6|6929.5|6925.5|0
1619388900000|2021-04-25 22:15:00|6931.5|6927.5|6932.9|6928.9|6933.2|6929.2|6931.5|6927.5|0
1619389200000|2021-04-25 22:20:00|6933|6929|6934.2|6930.2|6934.5|6930.5|6933|6929|0
1619389500000|2021-04-25 22:25:00|6934|6930|6934.2|6930.2|6934.5|6930.5|6933.9|6929.9|0
1619389800000|2021-04-25 22:30:00|6934.5|6930.5|6936.1|6932.1|6937.1|6933.1|6934.4|6930.4|0
1619390100000|2021-04-25 22:35:00|6935.7|6931.7|6935.6|6931.6|6936.4|6932.4|6935.3|6931.3|0
1619390400000|2021-04-25 22:40:00|6935.4|6931.4|6934.8|6930.8|6936.1|6932.1|6934.7|6930.7|0
1619390700000|2021-04-25 22:45:00|6935.1|6931.1|6935.4|6931.4|6936.1|6932.1|6934.7|6930.7|0
1619391000000|2021-04-25 22:50:00|6935.6|6931.6|6934.7|6930.7|6935.6|6931.6|6934.7|6930.7|0
1619391300000|2021-04-25 22:55:00|6934.4|6930.4|6933.3|6929.3|6934.4|6930.4|6933.3|6929.3|0
1619391600000|2021-04-25 23:00:00|6933.6|6929.6|6933.8|6929.8|6933.8|6929.8|6931.9|6927.9|0
1619391900000|2021-04-25 23:05:00|6934.2|6930.2|6933.8|6929.8|6934.8|6930.8|6933.8|6929.8|0
1619392200000|2021-04-25 23:10:00|6934.1|6930.1|6932.8|6928.8|6934.1|6930.1|6932.2|6928.2|0
1619392500000|2021-04-25 23:15:00|6932.7|6928.7|6933.1|6929.1|6933.5|6929.5|6932.5|6928.5|0
1619392800000|2021-04-25 23:20:00|6933.5|6929.5|6932.5|6928.5|6933.5|6929.5|6932.5|6928.5|0
1619393100000|2021-04-25 23:25:00|6932.2|6928.2|6931.8|6927.8|6932.5|6928.5|6930.8|6926.8|0
1619393400000|2021-04-25 23:30:00|6932.1|6928.1|6931.1|6927.1|6932.5|6928.5|6929.8|6925.8|0
1619393700000|2021-04-25 23:35:00|6931.5|6927.5|6929.8|6925.8|6931.5|6927.5|6929.5|6925.5|0
1619394000000|2021-04-25 23:40:00|6930.4|6926.4|6931.2|6927.2|6931.5|6927.5|6929.5|6925.5|0
1619394300000|2021-04-25 23:45:00|6930.9|6926.9|6928.6|6924.6|6931.2|6927.2|6928.6|6924.6|0
1619394600000|2021-04-25 23:50:00|6928.9|6924.9|6925.5|6921.5|6928.9|6924.9|6925.2|6921.2|0
1619394900000|2021-04-25 23:55:00|6925.9|6921.9|6920.2|6916.2|6926.5|6922.5|6919.9|6915.9|0
1619395200000|2021-04-26 00:00:00|6920.6|6916.6|6928.3|6925.3|6933|6930|6916.8|6913.8|412
1619395500000|2021-04-26 00:05:00|6928|6925|6925.3|6922.3|6928.3|6925.3|6923.5|6920.5|41
1619395800000|2021-04-26 00:10:00|6925.5|6922.5|6929.5|6926.5|6929.5|6926.5|6925.5|6922.5|2
1619396100000|2021-04-26 00:15:00|6928.5|6925.5|6925.5|6922.5|6930.8|6927.8|6925.5|6922.5|49
1619396400000|2021-04-26 00:20:00|6926|6923|6928.5|6925.5|6928.5|6925.5|6926|6923|13
1619396700000|2021-04-26 00:25:00|6929.5|6926.5|6931.8|6928.8|6933.3|6930.3|6929.5|6926.5|7
1619397000000|2021-04-26 00:30:00|6932|6929|6929.3|6926.3|6932|6929|6928|6925|4
1619397300000|2021-04-26 00:35:00|6929|6926|6926.8|6923.8|6930.8|6927.8|6926.8|6923.8|22
1619397600000|2021-04-26 00:40:00|6926.3|6923.3|6922.5|6919.5|6926.5|6923.5|6922.5|6919.5|29
1619397900000|2021-04-26 00:45:00|6922.8|6919.8|6924.8|6921.8|6926|6923|6922.8|6919.8|8
1619398200000|2021-04-26 00:50:00|6925|6922|6926.5|6923.5|6927.5|6924.5|6925|6922|12
1619398500000|2021-04-26 00:55:00|6926.3|6923.3|6925.8|6922.8|6926.5|6923.5|6924.8|6921.8|3
1619398800000|2021-04-26 01:00:00|6926|6923|6926|6923|6927.3|6924.3|6923.8|6920.8|17
1619399100000|2021-04-26 01:05:00|6926.3|6923.3|6927.3|6924.3|6927.3|6924.3|6925.3|6922.3|30
1619399400000|2021-04-26 01:10:00|6927.5|6924.5|6926.5|6923.5|6930.5|6927.5|6926.3|6923.3|29
1619399700000|2021-04-26 01:15:00|6926.3|6923.3|6925.3|6922.3|6926.5|6923.5|6923.5|6920.5|16
1619400000000|2021-04-26 01:20:00|6925|6922|6928|6925|6928.3|6925.3|6925|6922|16
1619400300000|2021-04-26 01:25:00|6928.3|6925.3|6930|6927|6930|6927|6928|6925|21
1619400600000|2021-04-26 01:30:00|6930.3|6927.3|6928.8|6925.8|6931.3|6928.3|6928|6925|36
1619400900000|2021-04-26 01:35:00|6929|6926|6928.8|6925.8|6930.3|6927.3|6928|6925|9
1619401200000|2021-04-26 01:40:00|6928.5|6925.5|6932.3|6929.3|6932.5|6929.5|6928.3|6925.3|35
1619401500000|2021-04-26 01:45:00|6932|6929|6935.5|6932.5|6935.8|6932.8|6932|6929|35
1619401800000|2021-04-26 01:50:00|6935.3|6932.3|6935.8|6932.8|6935.8|6932.8|6933.5|6930.5|14
1619402100000|2021-04-26 01:55:00|6936|6933|6934.8|6931.8|6937|6934|6934.8|6931.8|19
1619402400000|2021-04-26 02:00:00|6935|6932|6932.5|6929.5|6935.5|6932.5|6932.3|6929.3|19
1619402700000|2021-04-26 02:05:00|6932.8|6929.8|6933|6930|6933.5|6930.5|6930|6927|31
1619403000000|2021-04-26 02:10:00|6933.3|6930.3|6931.3|6928.3|6934.3|6931.3|6930.5|6927.5|13
1619403300000|2021-04-26 02:15:00|6931.5|6928.5|6929.3|6926.3|6932.5|6929.5|6929|6926|4
1619403600000|2021-04-26 02:20:00|6929.5|6926.5|6930.5|6927.5|6931|6928|6929|6926|2
1619403900000|2021-04-26 02:25:00|6930.8|6927.8|6932.5|6929.5|6932.5|6929.5|6930.5|6927.5|10
1619404200000|2021-04-26 02:30:00|6932.3|6929.3|6931.3|6928.3|6932.5|6929.5|6929.3|6926.3|6
1619404500000|2021-04-26 02:35:00|6931|6928|6931.3|6928.3|6932|6929|6929.8|6926.8|4
1619404800000|2021-04-26 02:40:00|6931.5|6928.5|6932.3|6929.3|6932.5|6929.5|6931.3|6928.3|1
1619405100000|2021-04-26 02:45:00|6932|6929|6932.3|6929.3|6932.8|6929.8|6931.8|6928.8|2
1619405400000|2021-04-26 02:50:00|6932.5|6929.5|6933.8|6930.8|6933.8|6930.8|6932.3|6929.3|2
1619405700000|2021-04-26 02:55:00|6933.5|6930.5|6932|6929|6933.8|6930.8|6931.5|6928.5|6
1619406000000|2021-04-26 03:00:00|6931.8|6928.8|6929.8|6926.8|6932.3|6929.3|6929.8|6926.8|10
1619406300000|2021-04-26 03:05:00|6929.5|6926.5|6931.3|6928.3|6931.3|6928.3|6929.3|6926.3|9
1619406600000|2021-04-26 03:10:00|6931|6928|6931.8|6928.8|6931.8|6928.8|6931|6928|3
1619406900000|2021-04-26 03:15:00|6932|6929|6932.5|6929.5|6933.8|6930.8|6931.5|6928.5|26
1619407200000|2021-04-26 03:20:00|6932.8|6929.8|6930.8|6927.8|6932.8|6929.8|6930.3|6927.3|35
1619407500000|2021-04-26 03:25:00|6930.5|6927.5|6930.8|6927.8|6931.8|6928.8|6930|6927|4
1619407800000|2021-04-26 03:30:00|6930.5|6927.5|6931.3|6928.3|6931.3|6928.3|6930|6927|1
1619408100000|2021-04-26 03:35:00|6931|6928|6929.8|6926.8|6931.8|6928.8|6929.3|6926.3|3
1619408400000|2021-04-26 03:40:00|6930|6927|6930.3|6927.3|6930.8|6927.8|6929.8|6926.8|0
1619408700000|2021-04-26 03:45:00|6930.5|6927.5|6930.8|6927.8|6931|6928|6930.3|6927.3|0
1619409000000|2021-04-26 03:50:00|6930.5|6927.5|6930.8|6927.8|6931|6928|6929.8|6926.8|0
1619409300000|2021-04-26 03:55:00|6931|6928|6931.3|6928.3|6932.5|6929.5|6931|6928|4
1619409600000|2021-04-26 04:00:00|6931|6928|6936|6933|6936|6933|6931|6928|11
1619409900000|2021-04-26 04:05:00|6936.3|6933.3|6935.5|6932.5|6936.8|6933.8|6935.5|6932.5|5
1619410200000|2021-04-26 04:10:00|6935.3|6932.3|6934.5|6931.5|6935.3|6932.3|6934|6931|2
1619410500000|2021-04-26 04:15:00|6934.8|6931.8|6934.5|6931.5|6934.8|6931.8|6933|6930|15
1619410800000|2021-04-26 04:20:00|6934.8|6931.8|6934.3|6931.3|6935.3|6932.3|6934|6931|20
1619411100000|2021-04-26 04:25:00|6934|6931|6934.8|6931.8|6935.3|6932.3|6934|6931|14
1619411400000|2021-04-26 04:30:00|6934.5|6931.5|6935|6932|6935.3|6932.3|6933.8|6930.8|4
1619411700000|2021-04-26 04:35:00|6934.8|6931.8|6934.8|6931.8|6935|6932|6934|6931|2
1619412000000|2021-04-26 04:40:00|6935|6932|6935|6932|6935.5|6932.5|6934.5|6931.5|2
1619412300000|2021-04-26 04:45:00|6935.3|6932.3|6936.5|6933.5|6937|6934|6934.5|6931.5|71
1619412600000|2021-04-26 04:50:00|6936.8|6933.8|6937|6934|6937.3|6934.3|6936|6933|3
1619412900000|2021-04-26 04:55:00|6937.3|6934.3|6937.3|6934.3|6937.8|6934.8|6937|6934|5
1619413200000|2021-04-26 05:00:00|6936.8|6933.8|6936.5|6933.5|6936.8|6933.8|6935.5|6932.5|17
1619413500000|2021-04-26 05:05:00|6936.8|6933.8|6934.3|6931.3|6936.8|6933.8|6934|6931|13
1619413800000|2021-04-26 05:10:00|6934|6931|6933|6930|6934.3|6931.3|6933|6930|6
1619414100000|2021-04-26 05:15:00|6932.8|6929.8|6933|6930|6933.3|6930.3|6932.5|6929.5|3
1619414400000|2021-04-26 05:20:00|6933.3|6930.3|6932|6929|6933.8|6930.8|6931.8|6928.8|10
1619414700000|2021-04-26 05:25:00|6932.3|6929.3|6932.3|6929.3|6932.5|6929.5|6932|6929|2
1619415000000|2021-04-26 05:30:00|6932.5|6929.5|6934.3|6931.3|6935.3|6932.3|6932|6929|31
1619415300000|2021-04-26 05:35:00|6934.5|6931.5|6933|6930|6934.8|6931.8|6932.5|6929.5|9
1619415600000|2021-04-26 05:40:00|6932.8|6929.8|6931.3|6928.3|6932.8|6929.8|6929.8|6926.8|36
1619415900000|2021-04-26 05:45:00|6931|6928|6928.5|6925.5|6931|6928|6928.5|6925.5|41
1619416200000|2021-04-26 05:50:00|6928.3|6925.3|6928.8|6925.8|6929.8|6926.8|6928|6925|30
1619416500000|2021-04-26 05:55:00|6928.5|6925.5|6929.5|6926.5|6931.3|6928.3|6928.5|6925.5|31
1619416800000|2021-04-26 06:00:00|6929.3|6926.3|6931.3|6929.3|6933.3|6931.3|6927.5|6925.5|204
1619417100000|2021-04-26 06:05:00|6931.5|6929.5|6929.3|6927.3|6932.5|6930.5|6929.3|6927.3|112
1619417400000|2021-04-26 06:10:00|6928.5|6926.5|6929.5|6927.5|6930.3|6928.3|6927.3|6925.3|82
1619417700000|2021-04-26 06:15:00|6929.3|6927.3|6932.8|6930.8|6932.8|6930.8|6929|6927|88
1619418000000|2021-04-26 06:20:00|6932.5|6930.5|6929.5|6927.5|6932.8|6930.8|6928.8|6926.8|47
1619418300000|2021-04-26 06:25:00|6929.8|6927.8|6929.8|6927.8|6931|6929|6929.5|6927.5|39
1619418600000|2021-04-26 06:30:00|6930.3|6928.3|6930.3|6928.3|6931.8|6929.8|6929.8|6927.8|51
1619418900000|2021-04-26 06:35:00|6930|6928|6927.3|6925.3|6930|6928|6926.8|6924.8|93
1619419200000|2021-04-26 06:40:00|6927|6925|6925.8|6923.8|6927.8|6925.8|6925.3|6923.3|83
1619419500000|2021-04-26 06:45:00|6926.3|6924.3|6924|6922|6926.8|6924.8|6922.8|6920.8|82
1619419800000|2021-04-26 06:50:00|6923.8|6921.8|6926.3|6924.3|6926.3|6924.3|6923|6921|104
1619420100000|2021-04-26 06:55:00|6926.5|6924.5|6934.5|6932.5|6934.5|6932.5|6926.3|6924.3|378
1619420400000|2021-04-26 07:00:00|6934|6933|6925|6924|6938.3|6937.3|6923.5|6922.5|2034
1619420700000|2021-04-26 07:05:00|6925.5|6924.5|6927.5|6926.5|6927.8|6926.8|6919.8|6918.8|852
1619421000000|2021-04-26 07:10:00|6927.3|6926.3|6918|6917|6928|6927|6916.3|6915.3|937
1619421300000|2021-04-26 07:15:00|6918.5|6917.5|6915|6914|6921.5|6920.5|6913.3|6912.3|688
1619421600000|2021-04-26 07:20:00|6915.5|6914.5|6921.8|6920.8|6923|6922|6912.5|6911.5|714
1619421900000|2021-04-26 07:25:00|6922.3|6921.3|6928.8|6927.8|6929.3|6928.3|6920.8|6919.8|681
1619422200000|2021-04-26 07:30:00|6928.5|6927.5|6932.3|6931.3|6934|6933|6925.8|6924.8|578
1619422500000|2021-04-26 07:35:00|6932.5|6931.5|6932.3|6931.3|6933.5|6932.5|6925.5|6924.5|487
1619422800000|2021-04-26 07:40:00|6933|6932|6939.7|6938.7|6940.5|6939.5|6933|6932|407
1619423100000|2021-04-26 07:45:00|6939.5|6938.5|6950.5|6949.5|6950.5|6949.5|6939.5|6938.5|830
1619423400000|2021-04-26 07:50:00|6950.2|6949.2|6946|6945|6951.5|6950.5|6945.7|6944.7|737
1619423700000|2021-04-26 07:55:00|6946.2|6945.2|6952.2|6951.2|6955.5|6954.5|6946.2|6945.2|590
1619424000000|2021-04-26 08:00:00|6952.5|6951.5|6955.2|6954.2|6955.7|6954.7|6950.5|6949.5|609
1619424300000|2021-04-26 08:05:00|6955|6954|6947.2|6946.2|6955|6954|6946.5|6945.5|614
1619424600000|2021-04-26 08:10:00|6947|6946|6941|6940|6947.5|6946.5|6936|6935|1256
1619424900000|2021-04-26 08:15:00|6941.2|6940.2|6941.5|6940.5|6943|6942|6939|6938|532
1619425200000|2021-04-26 08:20:00|6941.7|6940.7|6933.5|6932.5|6942.5|6941.5|6931|6930|444
1619425500000|2021-04-26 08:25:00|6933.2|6932.2|6930.7|6929.7|6933.5|6932.5|6927.5|6926.5|530
1619425800000|2021-04-26 08:30:00|6931|6930|6926.7|6925.7|6933|6932|6926|6925|266
1619426100000|2021-04-26 08:35:00|6927|6926|6925.2|6924.2|6929.5|6928.5|6924|6923|372
1619426400000|2021-04-26 08:40:00|6925|6924|6932.2|6931.2|6933.5|6932.5|6923|6922|252
1619426700000|2021-04-26 08:45:00|6932|6931|6941.2|6940.2|6941.2|6940.2|6930|6929|237
1619427000000|2021-04-26 08:50:00|6941.5|6940.5|6939|6938|6943.5|6942.5|6938.5|6937.5|295
1619427300000|2021-04-26 08:55:00|6938.7|6937.7|6935.5|6934.5|6939.5|6938.5|6935.5|6934.5|253
1619427600000|2021-04-26 09:00:00|6935.2|6934.2|6935.7|6934.7|6937|6936|6934|6933|228
1619427900000|2021-04-26 09:05:00|6935.5|6934.5|6938.2|6937.2|6941|6940|6934|6933|402
1619428200000|2021-04-26 09:10:00|6938.5|6937.5|6933.7|6932.7|6938.7|6937.7|6933.5|6932.5|166
1619428500000|2021-04-26 09:15:00|6933.5|6932.5|6934|6933|6936.5|6935.5|6933.2|6932.2|272
1619428800000|2021-04-26 09:20:00|6934.2|6933.2|6939.7|6938.7|6940.5|6939.5|6934.2|6933.2|222
1619429100000|2021-04-26 09:25:00|6939.5|6938.5|6936|6935|6939.5|6938.5|6935.5|6934.5|296
1619429400000|2021-04-26 09:30:00|6935.5|6934.5|6935.5|6934.5|6938|6937|6933.7|6932.7|422
1619429700000|2021-04-26 09:35:00|6936|6935|6933.7|6932.7|6936|6935|6930.2|6929.2|465
1619430000000|2021-04-26 09:40:00|6934|6933|6935.5|6934.5|6935.5|6934.5|6930.2|6929.2|333
1619430300000|2021-04-26 09:45:00|6936|6935|6938.2|6937.2|6940.2|6939.2|6935.5|6934.5|332
1619430600000|2021-04-26 09:50:00|6938.5|6937.5|6936.7|6935.7|6938.7|6937.7|6935|6934|200
1619430900000|2021-04-26 09:55:00|6937|6936|6934.5|6933.5|6937.2|6936.2|6932.5|6931.5|349
1619431200000|2021-04-26 10:00:00|6934.7|6933.7|6927.7|6926.7|6935|6934|6925|6924|618
1619431500000|2021-04-26 10:05:00|6928|6927|6936.2|6935.2|6936.2|6935.2|6927.2|6926.2|326
1619431800000|2021-04-26 10:10:00|6936.5|6935.5|6938.7|6937.7|6941|6940|6935|6934|387
1619432100000|2021-04-26 10:15:00|6939|6938|6932|6931|6939.5|6938.5|6931.7|6930.7|382
1619432400000|2021-04-26 10:20:00|6931.5|6930.5|6936|6935|6936|6935|6930.5|6929.5|291
1619432700000|2021-04-26 10:25:00|6936.2|6935.2|6936.7|6935.7|6939|6938|6935|6934|383
1619433000000|2021-04-26 10:30:00|6936.5|6935.5|6939|6938|6940.7|6939.7|6936|6935|300
1619433300000|2021-04-26 10:35:00|6938.7|6937.7|6936|6935|6939|6938|6935.7|6934.7|106
1619433600000|2021-04-26 10:40:00|6935.7|6934.7|6936.5|6935.5|6937|6936|6934.5|6933.5|115
1619433900000|2021-04-26 10:45:00|6936.7|6935.7|6936.7|6935.7|6937|6936|6935.2|6934.2|119
1619434200000|2021-04-26 10:50:00|6937|6936|6938.5|6937.5|6938.7|6937.7|6936|6935|112
1619434500000|2021-04-26 10:55:00|6938.7|6937.7|6937.2|6936.2|6942.5|6941.5|6937|6936|247
1619434800000|2021-04-26 11:00:00|6937|6936|6941.2|6940.2|6943.5|6942.5|6936.7|6935.7|328
1619435100000|2021-04-26 11:05:00|6941|6940|6946.7|6945.7|6947|6946|6940.7|6939.7|278
1619435400000|2021-04-26 11:10:00|6947|6946|6950.7|6949.7|6952.5|6951.5|6946.2|6945.2|571
1619435700000|2021-04-26 11:15:00|6951|6950|6950.2|6949.2|6953.2|6952.2|6949.5|6948.5|272
1619436000000|2021-04-26 11:20:00|6950.5|6949.5|6947|6946|6950.5|6949.5|6946.7|6945.7|170
1619436300000|2021-04-26 11:25:00|6947.2|6946.2|6945.2|6944.2|6948|6947|6944.5|6943.5|112
1619436600000|2021-04-26 11:30:00|6945|6944|6946.7|6945.7|6948|6947|6944.7|6943.7|186
1619436900000|2021-04-26 11:35:00|6947|6946|6947|6946|6948|6947|6946.2|6945.2|224
1619437200000|2021-04-26 11:40:00|6946.7|6945.7|6949.5|6948.5|6949.5|6948.5|6946.5|6945.5|178
1619437500000|2021-04-26 11:45:00|6949.7|6948.7|6951.2|6950.2|6951.5|6950.5|6947.5|6946.5|251
1619437800000|2021-04-26 11:50:00|6951.5|6950.5|6952.7|6951.7|6953.5|6952.5|6950.5|6949.5|287
1619438100000|2021-04-26 11:55:00|6953|6952|6953.2|6952.2|6954|6953|6952.7|6951.7|111
1619438400000|2021-04-26 12:00:00|6953.5|6952.5|6952.5|6951.5|6954.5|6953.5|6951.7|6950.7|295
1619438700000|2021-04-26 12:05:00|6952.2|6951.2|6951.5|6950.5|6954.2|6953.2|6951.5|6950.5|210
1619439000000|2021-04-26 12:10:00|6951.2|6950.2|6950.5|6949.5|6951.7|6950.7|6950|6949|183
1619439300000|2021-04-26 12:15:00|6950.7|6949.7|6950.5|6949.5|6952|6951|6950|6949|158
1619439600000|2021-04-26 12:20:00|6950.7|6949.7|6953|6952|6953.2|6952.2|6950.5|6949.5|220
1619439900000|2021-04-26 12:25:00|6952.7|6951.7|6955.2|6954.2|6955.7|6954.7|6950.5|6949.5|151
1619440200000|2021-04-26 12:30:00|6955|6954|6958|6957|6958|6957|6954.2|6953.2|223
1619440500000|2021-04-26 12:35:00|6957.7|6956.7|6960.7|6959.7|6961.5|6960.5|6957.5|6956.5|333
1619440800000|2021-04-26 12:40:00|6961|6960|6961.5|6960.5|6964.2|6963.2|6960.5|6959.5|287
1619441100000|2021-04-26 12:45:00|6961.7|6960.7|6962|6961|6963.5|6962.5|6961|6960|230
1619441400000|2021-04-26 12:50:00|6962.5|6961.5|6963|6962|6964|6963|6961.5|6960.5|213
1619441700000|2021-04-26 12:55:00|6963.2|6962.2|6960.5|6959.5|6963.5|6962.5|6960|6959|274
1619442000000|2021-04-26 13:00:00|6960.2|6959.2|6961.2|6960.2|6962|6961|6959.5|6958.5|285
1619442300000|2021-04-26 13:05:00|6961|6960|6961.5|6960.5|6961.5|6960.5|6960|6959|302
1619442600000|2021-04-26 13:10:00|6961.2|6960.2|6962|6961|6964|6963|6960.5|6959.5|359
1619442900000|2021-04-26 13:15:00|6962.2|6961.2|6965|6964|6965.5|6964.5|6962|6961|267
1619443200000|2021-04-26 13:20:00|6965.5|6964.5|6963|6962|6965.5|6964.5|6962|6961|296
1619443500000|2021-04-26 13:25:00|6962.5|6961.5|6961.5|6960.5|6962.7|6961.7|6959.5|6958.5|318
1619443800000|2021-04-26 13:30:00|6961.7|6960.7|6962.5|6961.5|6965.2|6964.2|6959|6958|1046
1619444100000|2021-04-26 13:35:00|6962.7|6961.7|6960|6959|6964.5|6963.5|6959.5|6958.5|553
1619444400000|2021-04-26 13:40:00|6960.2|6959.2|6963.7|6962.7|6966|6965|6958.5|6957.5|435
1619444700000|2021-04-26 13:45:00|6963.5|6962.5|6964|6963|6967|6966|6963|6962|743
1619445000000|2021-04-26 13:50:00|6964.2|6963.2|6961|6960|6964.5|6963.5|6957.5|6956.5|580
1619445300000|2021-04-26 13:55:00|6961.5|6960.5|6962|6961|6964.5|6963.5|6960.2|6959.2|412
1619445600000|2021-04-26 14:00:00|6962.5|6961.5|6959.7|6958.7|6963|6962|6957.2|6956.2|468
1619445900000|2021-04-26 14:05:00|6960|6959|6962|6961|6963.5|6962.5|6959.5|6958.5|427
1619446200000|2021-04-26 14:10:00|6961.6|6960.6|6965.1|6964.1|6965.1|6964.1|6960.1|6959.1|273
1619446500000|2021-04-26 14:15:00|6965.6|6964.6|6965.6|6964.6|6967.3|6966.3|6960.1|6959.1|773
1619446800000|2021-04-26 14:20:00|6965.8|6964.8|6966.1|6965.1|6968.6|6967.6|6965.1|6964.1|415
1619447100000|2021-04-26 14:25:00|6966.3|6965.3|6967.6|6966.6|6969.1|6968.1|6966.1|6965.1|327
1619447400000|2021-04-26 14:30:00|6968.1|6967.1|6967.3|6966.3|6968.1|6967.1|6965.3|6964.3|743
1619447700000|2021-04-26 14:35:00|6967.6|6966.6|6970.3|6969.3|6971.1|6970.1|6967.1|6966.1|952
1619448000000|2021-04-26 14:40:00|6969.3|6968.3|6965.8|6964.8|6969.6|6968.6|6964.6|6963.6|450
1619448300000|2021-04-26 14:45:00|6966.1|6965.1|6966.1|6965.1|6966.6|6965.6|6963.1|6962.1|396
1619448600000|2021-04-26 14:50:00|6965.8|6964.8|6965.1|6964.1|6967.1|6966.1|6963.1|6962.1|490
1619448900000|2021-04-26 14:55:00|6965.3|6964.3|6966.1|6965.1|6967.1|6966.1|6964.8|6963.8|311
1619449200000|2021-04-26 15:00:00|6965.6|6964.6|6970.6|6969.6|6970.6|6969.6|6965.6|6964.6|549
1619449500000|2021-04-26 15:05:00|6970.8|6969.8|6972.1|6971.1|6972.1|6971.1|6970.6|6969.6|295
1619449800000|2021-04-26 15:10:00|6972.3|6971.3|6970.1|6969.1|6972.3|6971.3|6969.6|6968.6|508
1619450100000|2021-04-26 15:15:00|6970.3|6969.3|6970.1|6969.1|6970.6|6969.6|6967.6|6966.6|566
1619450400000|2021-04-26 15:20:00|6970.3|6969.3|6968.6|6967.6|6971.1|6970.1|6968.6|6967.6|682
1619450700000|2021-04-26 15:25:00|6968.3|6967.3|6968.6|6966.6|6970.6|6969.6|6966.6|6965.6|2539
1619451000000|2021-04-26 15:30:00|6969.1|6967.1|6964.6|6962.6|6969.6|6967.6|6964.1|6962.1|3543
1619451300000|2021-04-26 15:35:00|6964.1|6962.1|6964.8|6962.8|6965.3|6963.3|6962.6|6960.6|1095
1619451600000|2021-04-26 15:40:00|6964.6|6962.6|6966.1|6964.1|6966.6|6964.6|6964.3|6962.3|338
1619451900000|2021-04-26 15:45:00|6966.6|6964.6|6966.1|6964.1|6967.1|6965.1|6964.6|6962.6|222
1619452200000|2021-04-26 15:50:00|6966.3|6964.3|6967.3|6965.3|6968.6|6966.6|6966.3|6964.3|413
1619452500000|2021-04-26 15:55:00|6967.1|6965.1|6966.1|6964.1|6967.1|6965.1|6965.1|6963.1|136
1619452800000|2021-04-26 16:00:00|6966.3|6964.3|6969.6|6967.6|6969.6|6967.6|6965.6|6963.6|239
1619453100000|2021-04-26 16:05:00|6969.1|6967.1|6966.3|6964.3|6970.3|6968.3|6965.6|6963.6|280
1619453400000|2021-04-26 16:10:00|6966.1|6964.1|6966.1|6964.1|6967.3|6965.3|6965.1|6963.1|126
1619453700000|2021-04-26 16:15:00|6965.8|6963.8|6965.1|6963.1|6966.1|6964.1|6964.1|6962.1|167
1619454000000|2021-04-26 16:20:00|6965.3|6963.3|6966.6|6964.6|6967.3|6965.3|6965.1|6963.1|93
1619454300000|2021-04-26 16:25:00|6966.1|6964.1|6963.6|6961.6|6966.3|6964.3|6962.6|6960.6|366
1619454600000|2021-04-26 16:30:00|6963.8|6961.8|6963.1|6961.1|6964.6|6962.6|6961.6|6959.6|148
1619454900000|2021-04-26 16:35:00|6963.3|6961.3|6963.8|6961.8|6965.6|6963.6|6963.1|6961.1|82
1619455200000|2021-04-26 16:40:00|6964.1|6962.1|6965.8|6963.8|6965.8|6963.8|6963.6|6961.6|232
1619455500000|2021-04-26 16:45:00|6965.6|6963.6|6966.1|6964.1|6966.8|6964.8|6965.1|6963.1|50
1619455800000|2021-04-26 16:50:00|6965.8|6963.8|6965.8|6963.8|6966.1|6964.1|6965.6|6963.6|28
1619456100000|2021-04-26 16:55:00|6965.6|6963.6|6963.1|6961.1|6965.6|6963.6|6962.8|6960.8|37
1619456400000|2021-04-26 17:00:00|6963.6|6961.6|6963.8|6961.8|6964.8|6962.8|6963.6|6961.6|36
1619456700000|2021-04-26 17:05:00|6964.1|6962.1|6963.1|6961.1|6964.8|6962.8|6963.1|6961.1|34
1619457000000|2021-04-26 17:10:00|6962.8|6960.8|6964.1|6962.1|6964.8|6962.8|6962.6|6960.6|65
1619457300000|2021-04-26 17:15:00|6963.8|6961.8|6964.6|6962.6|6964.6|6962.6|6962.8|6960.8|64
1619457600000|2021-04-26 17:20:00|6964.3|6962.3|6962.3|6960.3|6964.3|6962.3|6961.6|6959.6|21
1619457900000|2021-04-26 17:25:00|6962.6|6960.6|6960.8|6958.8|6963.8|6961.8|6960.6|6958.6|74
1619458200000|2021-04-26 17:30:00|6961.1|6959.1|6959.8|6957.8|6961.6|6959.6|6959.1|6957.1|111
1619458500000|2021-04-26 17:35:00|6960.1|6958.1|6961.1|6959.1|6961.8|6959.8|6959.8|6957.8|13
1619458800000|2021-04-26 17:40:00|6961.3|6959.3|6961.1|6959.1|6962.1|6960.1|6960.1|6958.1|29
1619459100000|2021-04-26 17:45:00|6961.3|6959.3|6962.6|6960.6|6963.1|6961.1|6961.1|6959.1|23
1619459400000|2021-04-26 17:50:00|6962.8|6960.8|6962.1|6960.1|6963.3|6961.3|6961.6|6959.6|22
1619459700000|2021-04-26 17:55:00|6961.8|6959.8|6962.3|6960.3|6962.6|6960.6|6961.6|6959.6|40
1619460000000|2021-04-26 18:00:00|6962.6|6960.6|6963.3|6961.3|6964.1|6962.1|6962.6|6960.6|29
1619460300000|2021-04-26 18:05:00|6963.1|6961.1|6961.8|6959.8|6963.6|6961.6|6961.6|6959.6|32
1619460600000|2021-04-26 18:10:00|6961.6|6959.6|6961.1|6959.1|6961.8|6959.8|6960.8|6958.8|58
1619460900000|2021-04-26 18:15:00|6961.3|6959.3|6961.3|6959.3|6961.6|6959.6|6960.8|6958.8|33
1619461200000|2021-04-26 18:20:00|6961.1|6959.1|6962.3|6960.3|6962.3|6960.3|6961.1|6959.1|32
1619461500000|2021-04-26 18:25:00|6962.1|6960.1|6962.1|6960.1|6962.6|6960.6|6961.1|6959.1|34
1619461800000|2021-04-26 18:30:00|6962.3|6960.3|6963.6|6961.6|6964.1|6962.1|6962.1|6960.1|29
1619462100000|2021-04-26 18:35:00|6963.1|6961.1|6961.6|6959.6|6963.1|6961.1|6961.1|6959.1|89
1619462400000|2021-04-26 18:40:00|6962.1|6960.1|6963.1|6961.1|6963.1|6961.1|6961.6|6959.6|43
1619462700000|2021-04-26 18:45:00|6963.6|6961.6|6963.6|6961.6|6964.8|6962.8|6963.1|6961.1|52
1619463000000|2021-04-26 18:50:00|6963.8|6961.8|6964.3|6962.3|6964.8|6962.8|6963.6|6961.6|40
1619463300000|2021-04-26 18:55:00|6964.1|6962.1|6964.3|6962.3|6965.1|6963.1|6963.6|6961.6|49
1619463600000|2021-04-26 19:00:00|6964.1|6962.1|6963.1|6961.1|6965.1|6963.1|6962.6|6960.6|64
1619463900000|2021-04-26 19:05:00|6962.8|6960.8|6964.1|6962.1|6964.8|6962.8|6962.6|6960.6|33
1619464200000|2021-04-26 19:10:00|6964.3|6962.3|6963.8|6961.8|6964.6|6962.6|6963.6|6961.6|27
1619464500000|2021-04-26 19:15:00|6964.1|6962.1|6964.6|6962.6|6964.8|6962.8|6964.1|6962.1|22
1619464800000|2021-04-26 19:20:00|6964.8|6962.8|6966.3|6964.3|6967.1|6965.1|6964.8|6962.8|51
1619465100000|2021-04-26 19:25:00|6966.1|6964.1|6954.8|6952.8|6966.3|6964.3|6953.8|6951.8|212
1619465400000|2021-04-26 19:30:00|6955.1|6953.1|6958.3|6956.3|6958.3|6956.3|6951.3|6949.3|231
1619465700000|2021-04-26 19:35:00|6958.6|6956.6|6961.8|6959.8|6963.1|6961.1|6958.3|6956.3|46
1619466000000|2021-04-26 19:40:00|6961.6|6959.6|6961.3|6959.3|6963.6|6961.6|6961.1|6959.1|49
1619466300000|2021-04-26 19:45:00|6961.1|6959.1|6954.1|6952.1|6961.3|6959.3|6954.1|6952.1|252
1619466600000|2021-04-26 19:50:00|6953.8|6951.8|6959.1|6957.1|6959.1|6957.1|6953.6|6951.6|169
1619466900000|2021-04-26 19:55:00|6958.8|6956.8|6963.7|6959.7|6963.7|6959.7|6955.1|6953.1|240
1619467200000|2021-04-26 20:00:00|6963.4|6959.4|6962.6|6958.6|6965.7|6961.7|6962|6958|0
1619467500000|2021-04-26 20:05:00|6962.9|6958.9|6959.8|6955.8|6964.3|6960.3|6956.7|6952.7|0
1619467800000|2021-04-26 20:10:00|6960.1|6956.1|6959.6|6955.6|6961.1|6957.1|6957.5|6953.5|0
1619468100000|2021-04-26 20:15:00|6960.5|6956.5|6960|6956|6960.5|6956.5|6959.5|6955.5|0
1619468400000|2021-04-26 20:20:00|6959.7|6955.7|6958.6|6954.6|6960.1|6956.1|6958.6|6954.6|0
1619468700000|2021-04-26 20:25:00|6959|6955|6959.2|6955.2|6959.6|6955.6|6958.9|6954.9|0
1619469000000|2021-04-26 20:30:00|6959.8|6955.8|6961.9|6957.9|6962.2|6958.2|6959.1|6955.1|0
1619469300000|2021-04-26 20:35:00|6961.6|6957.6|6962.2|6958.2|6962.2|6958.2|6961.2|6957.2|0
1619469600000|2021-04-26 20:40:00|6961.8|6957.8|6958.3|6954.3|6963.8|6959.8|6958.3|6954.3|0
1619469900000|2021-04-26 20:45:00|6957.9|6953.9|6959.9|6955.9|6959.9|6955.9|6956.3|6952.3|0
1619470200000|2021-04-26 20:50:00|6959.6|6955.6|6960|6956|6961.3|6957.3|6959.3|6955.3|0
1619470500000|2021-04-26 20:55:00|6959.7|6955.7|6961.3|6957.3|6961.3|6957.3|6959.6|6955.6|0
1619470800000|2021-04-26 21:00:00|6961.2|6957.2|6961.5|6957.5|6961.5|6957.5|6961.1|6957.1|0
1619471100000|2021-04-26 21:05:00|6961.7|6957.7|6961.4|6957.4|6961.8|6957.8|6961.3|6957.3|0
1619471400000|2021-04-26 21:10:00|6961.6|6957.6|6961.6|6957.6|6961.6|6957.6|6961.4|6957.4|0
1619471700000|2021-04-26 21:15:00|6961.5|6957.5|6961.5|6957.5|6962|6958|6961.5|6957.5|0
1619472000000|2021-04-26 21:20:00|6962.3|6958.3|6962.3|6958.3|6962.3|6958.3|6962.1|6958.1|0
1619472300000|2021-04-26 21:25:00|6962.2|6958.2|6962.3|6958.3|6962.6|6958.6|6962.2|6958.2|0
1619472600000|2021-04-26 21:30:00|6962.4|6958.4|6962.1|6958.1|6962.7|6958.7|6961.8|6957.8|0
1619472900000|2021-04-26 21:35:00|6962|6958|6961.8|6957.8|6962.1|6958.1|6961.7|6957.7|0
1619473200000|2021-04-26 21:40:00|6961.9|6957.9|6961.7|6957.7|6961.9|6957.9|6961.7|6957.7|0
1619473500000|2021-04-26 21:45:00|6961.6|6957.6|6961.5|6957.5|6961.7|6957.7|6961.5|6957.5|0
1619473800000|2021-04-26 21:50:00|6961.4|6957.4|6961.5|6957.5|6961.6|6957.6|6961.4|6957.4|0
1619474100000|2021-04-26 21:55:00|6961.6|6957.6|6961.9|6957.9|6962.2|6958.2|6961.6|6957.6|0
1619474400000|2021-04-26 22:00:00|6962.5|6958.5|6960.9|6956.9|6962.5|6958.5|6960.6|6956.6|0
1619474700000|2021-04-26 22:05:00|6960.6|6956.6|6962.9|6958.9|6962.9|6958.9|6959.6|6955.6|0
1619475000000|2021-04-26 22:10:00|6963.2|6959.2|6962.9|6958.9|6963.6|6959.6|6962.5|6958.5|0
1619475300000|2021-04-26 22:15:00|6963.2|6959.2|6963.9|6959.9|6963.9|6959.9|6962.9|6958.9|0
1619475600000|2021-04-26 22:20:00|6964.1|6960.1|6963.6|6959.6|6964.3|6960.3|6962.6|6958.6|0
1619475900000|2021-04-26 22:25:00|6963.2|6959.2|6963.6|6959.6|6963.6|6959.6|6963.2|6959.2|0
1619476200000|2021-04-26 22:30:00|6963.7|6959.7|6962.2|6958.2|6963.9|6959.9|6962.2|6958.2|0
1619476500000|2021-04-26 22:35:00|6962.5|6958.5|6962.5|6958.5|6963.2|6959.2|6962.5|6958.5|0
1619476800000|2021-04-26 22:40:00|6962.2|6958.2|6962.2|6958.2|6962.2|6958.2|6961.5|6957.5|0
1619477100000|2021-04-26 22:45:00|6962.5|6958.5|6962.3|6958.3|6962.6|6958.6|6962|6958|0
1619477400000|2021-04-26 22:50:00|6962|6958|6961.7|6957.7|6962.3|6958.3|6961.3|6957.3|0
1619477700000|2021-04-26 22:55:00|6961.3|6957.3|6961.7|6957.7|6961.7|6957.7|6961.3|6957.3|0
1619478000000|2021-04-26 23:00:00|6962|6958|6962|6958|6962.7|6958.7|6961.7|6957.7|0
1619478300000|2021-04-26 23:05:00|6962.3|6958.3|6962.7|6958.7|6963|6959|6962|6958|0
1619478600000|2021-04-26 23:10:00|6962.8|6958.8|6962.3|6958.3|6963.3|6959.3|6962.3|6958.3|0
1619478900000|2021-04-26 23:15:00|6962|6958|6960.7|6956.7|6962.3|6958.3|6960.7|6956.7|0
1619479200000|2021-04-26 23:20:00|6961|6957|6960.9|6956.9|6961.5|6957.5|6960.2|6956.2|0
1619479500000|2021-04-26 23:25:00|6961.2|6957.2|6962.4|6958.4|6963.1|6959.1|6960.9|6956.9|0
1619479800000|2021-04-26 23:30:00|6962.7|6958.7|6964.9|6960.9|6965.2|6961.2|6962.4|6958.4|0
1619480100000|2021-04-26 23:35:00|6964.6|6960.6|6966.2|6962.2|6967.2|6963.2|6964.2|6960.2|0
1619480400000|2021-04-26 23:40:00|6966.6|6962.6|6965.6|6961.6|6966.9|6962.9|6964.6|6960.6|0
1619480700000|2021-04-26 23:45:00|6965.3|6961.3|6966.2|6962.2|6966.6|6962.6|6964.9|6960.9|0
1619481000000|2021-04-26 23:50:00|6965.9|6961.9|6964.9|6960.9|6966.1|6962.1|6964.6|6960.6|0
1619481300000|2021-04-26 23:55:00|6964.6|6960.6|6964.9|6960.9|6965.3|6961.3|6964.3|6960.3|0
1619481600000|2021-04-27 00:00:00|6964.6|6960.6|6956.6|6953.6|6965.3|6961.3|6956.6|6953.6|36
1619481900000|2021-04-27 00:05:00|6956.8|6953.8|6956.3|6953.3|6957.8|6954.8|6955.3|6952.3|25
1619482200000|2021-04-27 00:10:00|6956.8|6953.8|6955.1|6952.1|6957.1|6954.1|6954.1|6951.1|29
1619482500000|2021-04-27 00:15:00|6954.8|6951.8|6955.1|6952.1|6957.1|6954.1|6954.3|6951.3|24
1619482800000|2021-04-27 00:20:00|6955.3|6952.3|6954.3|6951.3|6957.1|6954.1|6954.3|6951.3|28
1619483100000|2021-04-27 00:25:00|6954.6|6951.6|6955.3|6952.3|6955.3|6952.3|6954.1|6951.1|15
1619483400000|2021-04-27 00:30:00|6955.6|6952.6|6953.3|6950.3|6956.1|6953.1|6953.3|6950.3|5
1619483700000|2021-04-27 00:35:00|6952.8|6949.8|6957.1|6954.1|6957.1|6954.1|6952.8|6949.8|13
1619484000000|2021-04-27 00:40:00|6957.6|6954.6|6956.6|6953.6|6958.1|6955.1|6956.3|6953.3|1
1619484300000|2021-04-27 00:45:00|6956.3|6953.3|6956.8|6953.8|6957.1|6954.1|6954.6|6951.6|19
1619484600000|2021-04-27 00:50:00|6956.6|6953.6|6955.8|6952.8|6957.1|6954.1|6955.6|6952.6|11
1619484900000|2021-04-27 00:55:00|6956.1|6953.1|6957.8|6954.8|6958.1|6955.1|6955.6|6952.6|6
1619485200000|2021-04-27 01:00:00|6958.1|6955.1|6957.6|6954.6|6958.8|6955.8|6957.6|6954.6|14
1619485500000|2021-04-27 01:05:00|6957.3|6954.3|6955.1|6952.1|6957.3|6954.3|6954.1|6951.1|24
1619485800000|2021-04-27 01:10:00|6954.8|6951.8|6954.8|6951.8|6955.8|6952.8|6954.3|6951.3|6
1619486100000|2021-04-27 01:15:00|6954.6|6951.6|6957.3|6954.3|6957.6|6954.6|6953.8|6950.8|36
1619486400000|2021-04-27 01:20:00|6957.1|6954.1|6956.8|6953.8|6957.6|6954.6|6955.8|6952.8|9
1619486700000|2021-04-27 01:25:00|6957.1|6954.1|6957.6|6954.6|6957.6|6954.6|6956.3|6953.3|9
1619487000000|2021-04-27 01:30:00|6957.8|6954.8|6958.3|6955.3|6959.1|6956.1|6955.3|6952.3|21
1619487300000|2021-04-27 01:35:00|6958.1|6955.1|6955.3|6952.3|6958.1|6955.1|6953.3|6950.3|21
1619487600000|2021-04-27 01:40:00|6955.1|6952.1|6955.6|6952.6|6957.1|6954.1|6954.3|6951.3|13
1619487900000|2021-04-27 01:45:00|6955.3|6952.3|6955.8|6952.8|6956.8|6953.8|6954.8|6951.8|7
1619488200000|2021-04-27 01:50:00|6955.1|6952.1|6958.1|6955.1|6958.1|6955.1|6955.1|6952.1|19
1619488500000|2021-04-27 01:55:00|6958.3|6955.3|6959.1|6956.1|6959.1|6956.1|6957.3|6954.3|1
1619488800000|2021-04-27 02:00:00|6958.8|6955.8|6959.6|6956.6|6960.8|6957.8|6958.3|6955.3|22
1619489100000|2021-04-27 02:05:00|6959.8|6956.8|6959.1|6956.1|6960.1|6957.1|6959.1|6956.1|2
1619489400000|2021-04-27 02:10:00|6959.3|6956.3|6960.6|6957.6|6960.6|6957.6|6959.1|6956.1|23
1619489700000|2021-04-27 02:15:00|6960.3|6957.3|6959.3|6956.3|6961.1|6958.1|6958.8|6955.8|11
1619490000000|2021-04-27 02:20:00|6959.1|6956.1|6957.1|6954.1|6959.1|6956.1|6957.1|6954.1|6
1619490300000|2021-04-27 02:25:00|6957.6|6954.6|6955.6|6952.6|6957.6|6954.6|6955.3|6952.3|17
1619490600000|2021-04-27 02:30:00|6955.3|6952.3|6956.6|6953.6|6956.8|6953.8|6954.8|6951.8|11
1619490900000|2021-04-27 02:35:00|6956.3|6953.3|6956.3|6953.3|6956.6|6953.6|6954.6|6951.6|13
1619491200000|2021-04-27 02:40:00|6956.6|6953.6|6957.6|6954.6|6957.8|6954.8|6956.6|6953.6|4
1619491500000|2021-04-27 02:45:00|6957.3|6954.3|6957.8|6954.8|6958.1|6955.1|6956.8|6953.8|3
1619491800000|2021-04-27 02:50:00|6957.6|6954.6|6958.6|6955.6|6959.1|6956.1|6957.6|6954.6|15
1619492100000|2021-04-27 02:55:00|6958.3|6955.3|6958.6|6955.6|6958.8|6955.8|6957.6|6954.6|3
1619492400000|2021-04-27 03:00:00|6958.3|6955.3|6956.6|6953.6|6958.3|6955.3|6956.6|6953.6|6
1619492700000|2021-04-27 03:05:00|6956.8|6953.8|6958.6|6955.6|6958.8|6955.8|6956.6|6953.6|7
1619493000000|2021-04-27 03:10:00|6958.3|6955.3|6959.3|6956.3|6959.8|6956.8|6958.1|6955.1|1
1619493300000|2021-04-27 03:15:00|6959.6|6956.6|6960.8|6957.8|6961.3|6958.3|6959.3|6956.3|4
1619493600000|2021-04-27 03:20:00|6961.1|6958.1|6960.1|6957.1|6961.1|6958.1|6959.3|6956.3|12
1619493900000|2021-04-27 03:25:00|6960.3|6957.3|6960.3|6957.3|6961.1|6958.1|6960.1|6957.1|2
1619494200000|2021-04-27 03:30:00|6960.6|6957.6|6962.1|6959.1|6962.8|6959.8|6960.1|6957.1|16
1619494500000|2021-04-27 03:35:00|6961.8|6958.8|6962.6|6959.6|6962.6|6959.6|6961.1|6958.1|1
1619494800000|2021-04-27 03:40:00|6962.3|6959.3|6962.3|6959.3|6962.6|6959.6|6961.6|6958.6|1
1619495100000|2021-04-27 03:45:00|6962.6|6959.6|6961.8|6958.8|6962.6|6959.6|6961.3|6958.3|1
1619495400000|2021-04-27 03:50:00|6961.6|6958.6|6960.1|6957.1|6961.8|6958.8|6960.1|6957.1|3
1619495700000|2021-04-27 03:55:00|6960.3|6957.3|6960.6|6957.6|6961.8|6958.8|6960.1|6957.1|1
1619496000000|2021-04-27 04:00:00|6960.8|6957.8|6962.3|6959.3|6962.6|6959.6|6960.6|6957.6|53
1619496300000|2021-04-27 04:05:00|6962.1|6959.1|6962.3|6959.3|6962.8|6959.8|6962.1|6959.1|6
1619496600000|2021-04-27 04:10:00|6962.6|6959.6|6961.8|6958.8|6962.6|6959.6|6961.3|6958.3|21
1619496900000|2021-04-27 04:15:00|6962.1|6959.1|6961.8|6958.8|6962.3|6959.3|6961.8|6958.8|1
1619497200000|2021-04-27 04:20:00|6962.1|6959.1|6961.8|6958.8|6962.3|6959.3|6961.8|6958.8|1
1619497500000|2021-04-27 04:25:00|6962.1|6959.1|6962.6|6959.6|6963.1|6960.1|6961.8|6958.8|2
1619497800000|2021-04-27 04:30:00|6962.8|6959.8|6963.1|6960.1|6963.3|6960.3|6962.3|6959.3|3
1619498100000|2021-04-27 04:35:00|6962.8|6959.8|6962.3|6959.3|6963.3|6960.3|6962.1|6959.1|1
1619498400000|2021-04-27 04:40:00|6962.1|6959.1|6962.3|6959.3|6963.1|6960.1|6961.6|6958.6|19
1619498700000|2021-04-27 04:45:00|6962.6|6959.6|6962.6|6959.6|6962.8|6959.8|6962.3|6959.3|2
1619499000000|2021-04-27 04:50:00|6962.8|6959.8|6962.3|6959.3|6962.8|6959.8|6961.6|6958.6|8
1619499300000|2021-04-27 04:55:00|6962.6|6959.6|6962.6|6959.6|6963.1|6960.1|6962.1|6959.1|1
1619499600000|2021-04-27 05:00:00|6962.8|6959.8|6965.8|6962.8|6966.1|6963.1|6962.8|6959.8|31
1619499900000|2021-04-27 05:05:00|6965.6|6962.6|6965.1|6962.1|6966.1|6963.1|6964.6|6961.6|12
1619500200000|2021-04-27 05:10:00|6965.6|6962.6|6964.3|6961.3|6965.8|6962.8|6964.1|6961.1|67
1619500500000|2021-04-27 05:15:00|6964.1|6961.1|6964.8|6961.8|6965.3|6962.3|6964.1|6961.1|18
1619500800000|2021-04-27 05:20:00|6964.6|6961.6|6965.6|6962.6|6965.6|6962.6|6963.8|6960.8|20
1619501100000|2021-04-27 05:25:00|6965.3|6962.3|6965.3|6962.3|6968.1|6965.1|6965.1|6962.1|120
1619501400000|2021-04-27 05:30:00|6965.1|6962.1|6970.3|6967.3|6970.6|6967.6|6964.3|6961.3|75
1619501700000|2021-04-27 05:35:00|6970.1|6967.1|6968.3|6965.3|6971.1|6968.1|6968.1|6965.1|56
1619502000000|2021-04-27 05:40:00|6968.6|6965.6|6971.6|6968.6|6971.6|6968.6|6968.1|6965.1|52
1619502300000|2021-04-27 05:45:00|6971.8|6968.8|6972.1|6969.1|6972.1|6969.1|6970.6|6967.6|33
1619502600000|2021-04-27 05:50:00|6972.3|6969.3|6974.1|6971.1|6975.6|6972.6|6972.3|6969.3|77
1619502900000|2021-04-27 05:55:00|6974.3|6971.3|6972.1|6969.1|6976.8|6973.8|6971.8|6968.8|137
1619503200000|2021-04-27 06:00:00|6972.8|6969.8|6974.8|6972.8|6978.6|6976.6|6972.8|6969.8|199
1619503500000|2021-04-27 06:05:00|6974.3|6972.3|6973.3|6971.3|6974.6|6972.6|6972.6|6970.6|88
1619503800000|2021-04-27 06:10:00|6974.1|6972.1|6970.6|6968.6|6975.3|6973.3|6969.3|6967.3|116
1619504100000|2021-04-27 06:15:00|6970.3|6968.3|6967.8|6965.8|6971.3|6969.3|6967.6|6965.6|46
1619504400000|2021-04-27 06:20:00|6968.3|6966.3|6968.3|6966.3|6969.1|6967.1|6967.8|6965.8|29
1619504700000|2021-04-27 06:25:00|6968.1|6966.1|6968.6|6966.6|6970.6|6968.6|6967.8|6965.8|35
1619505000000|2021-04-27 06:30:00|6968.8|6966.8|6968.6|6966.6|6970.1|6968.1|6967.3|6965.3|70
1619505300000|2021-04-27 06:35:00|6968.3|6966.3|6969.1|6967.1|6970.3|6968.3|6967.6|6965.6|35
1619505600000|2021-04-27 06:40:00|6968.8|6966.8|6965.1|6963.1|6969.1|6967.1|6965.1|6963.1|56
1619505900000|2021-04-27 06:45:00|6965.3|6963.3|6963.3|6961.3|6965.3|6963.3|6963.3|6961.3|106
1619506200000|2021-04-27 06:50:00|6963.1|6961.1|6962.8|6960.8|6964.1|6962.1|6961.8|6959.8|94
1619506500000|2021-04-27 06:55:00|6962.6|6960.6|6972.3|6970.3|6972.6|6970.6|6961.6|6959.6|556
1619506800000|2021-04-27 07:00:00|6971.8|6970.8|6969.8|6968.8|6974.3|6973.3|6962.8|6961.8|2112
1619507100000|2021-04-27 07:05:00|6970.1|6969.1|6971.3|6970.3|6971.6|6970.6|6963.1|6962.1|1410
1619507400000|2021-04-27 07:10:00|6971.1|6970.1|6966.6|6965.6|6971.6|6970.6|6963.8|6962.8|1243
1619507700000|2021-04-27 07:15:00|6967.1|6966.1|6970.6|6969.6|6974.1|6973.1|6966.6|6965.6|775
1619508000000|2021-04-27 07:20:00|6970.8|6969.8|6965.3|6964.3|6971.6|6970.6|6963.8|6962.8|630
1619508300000|2021-04-27 07:25:00|6965.6|6964.6|6964.8|6963.8|6968.8|6967.8|6963.1|6962.1|545
1619508600000|2021-04-27 07:30:00|6964.6|6963.6|6968.6|6967.6|6969.1|6968.1|6961.8|6960.8|474
1619508900000|2021-04-27 07:35:00|6968.8|6967.8|6967.3|6966.3|6969.8|6968.8|6964.6|6963.6|412
1619509200000|2021-04-27 07:40:00|6968.6|6967.6|6968.1|6967.1|6972.9|6971.9|6967.1|6966.1|510
1619509500000|2021-04-27 07:45:00|6968.4|6967.4|6963.1|6962.1|6968.6|6967.6|6962.4|6961.4|541
1619509800000|2021-04-27 07:50:00|6963.4|6962.4|6964.1|6963.1|6966.6|6965.6|6961.9|6960.9|635
1619510100000|2021-04-27 07:55:00|6963.9|6962.9|6959.6|6958.6|6964.4|6963.4|6957.6|6956.6|514
1619510400000|2021-04-27 08:00:00|6959.4|6958.4|6964.1|6963.1|6964.4|6963.4|6958.6|6957.6|547
1619510700000|2021-04-27 08:05:00|6964.4|6963.4|6960.1|6959.1|6968.9|6967.9|6960.1|6959.1|383
1619511000000|2021-04-27 08:10:00|6960.4|6959.4|6961.4|6960.4|6961.4|6960.4|6957.4|6956.4|338
1619511300000|2021-04-27 08:15:00|6961.1|6960.1|6959.4|6958.4|6962.9|6961.9|6958.9|6957.9|192
1619511600000|2021-04-27 08:20:00|6959.6|6958.6|6961.6|6960.6|6963.4|6962.4|6958.6|6957.6|205
1619511900000|2021-04-27 08:25:00|6961.9|6960.9|6966.9|6965.9|6968.4|6967.4|6959.6|6958.6|208
1619512200000|2021-04-27 08:30:00|6967.1|6966.1|6968.6|6967.6|6969.4|6968.4|6966.4|6965.4|138
1619512500000|2021-04-27 08:35:00|6968.9|6967.9|6964.6|6963.6|6971.1|6970.1|6964.1|6963.1|113
1619512800000|2021-04-27 08:40:00|6964.4|6963.4|6958.9|6957.9|6964.9|6963.9|6958.6|6957.6|123
1619513100000|2021-04-27 08:45:00|6959.1|6958.1|6961.9|6960.9|6961.9|6960.9|6957.6|6956.6|193
1619513400000|2021-04-27 08:50:00|6962.4|6961.4|6961.9|6960.9|6966.6|6965.6|6961.6|6960.6|134
1619513700000|2021-04-27 08:55:00|6962.4|6961.4|6961.4|6960.4|6963.4|6962.4|6959.6|6958.6|221
1619514000000|2021-04-27 09:00:00|6961.6|6960.6|6961.9|6960.9|6964.4|6963.4|6959.1|6958.1|242
1619514300000|2021-04-27 09:05:00|6962.1|6961.1|6964.4|6963.4|6965.9|6964.9|6961.1|6960.1|166
1619514600000|2021-04-27 09:10:00|6964.1|6963.1|6956.9|6955.9|6965.1|6964.1|6956.9|6955.9|216
1619514900000|2021-04-27 09:15:00|6956.4|6955.4|6961.1|6960.1|6961.4|6960.4|6956.4|6955.4|158
1619515200000|2021-04-27 09:20:00|6961.4|6960.4|6956.6|6955.6|6963.4|6962.4|6956.4|6955.4|289
1619515500000|2021-04-27 09:25:00|6956.4|6955.4|6956.1|6955.1|6957.4|6956.4|6953.6|6952.6|197
1619515800000|2021-04-27 09:30:00|6956.4|6955.4|6953.9|6952.9|6956.4|6955.4|6950.6|6949.6|275
1619516100000|2021-04-27 09:35:00|6953.6|6952.6|6956.4|6955.4|6957.4|6956.4|6953.1|6952.1|201
1619516400000|2021-04-27 09:40:00|6956.1|6955.1|6951.9|6950.9|6957.9|6956.9|6951.4|6950.4|378
1619516700000|2021-04-27 09:45:00|6952.1|6951.1|6951.9|6950.9|6952.4|6951.4|6949.1|6948.1|281
1619517000000|2021-04-27 09:50:00|6951.6|6950.6|6948.1|6947.1|6951.6|6950.6|6940.9|6939.9|465
1619517300000|2021-04-27 09:55:00|6947.9|6946.9|6948.4|6947.4|6950.1|6949.1|6947.1|6946.1|215
1619517600000|2021-04-27 10:00:00|6948.1|6947.1|6950.6|6949.6|6951.4|6950.4|6946.9|6945.9|320
1619517900000|2021-04-27 10:05:00|6950.4|6949.4|6956.1|6955.1|6956.4|6955.4|6949.1|6948.1|377
1619518200000|2021-04-27 10:10:00|6956.4|6955.4|6958.6|6957.6|6959.4|6958.4|6954.9|6953.9|327
1619518500000|2021-04-27 10:15:00|6958.9|6957.9|6959.1|6958.1|6960.4|6959.4|6957.4|6956.4|347
1619518800000|2021-04-27 10:20:00|6959.4|6958.4|6961.1|6960.1|6962.4|6961.4|6959.1|6958.1|169
1619519100000|2021-04-27 10:25:00|6961.4|6960.4|6955.4|6954.4|6962.6|6961.6|6955.4|6954.4|260
1619519400000|2021-04-27 10:30:00|6955.6|6954.6|6951.9|6950.9|6956.4|6955.4|6951.6|6950.6|290
1619519700000|2021-04-27 10:35:00|6951.6|6950.6|6952.6|6951.6|6952.6|6951.6|6949.9|6948.9|225
1619520000000|2021-04-27 10:40:00|6952.9|6951.9|6951.6|6950.6|6952.9|6951.9|6950.1|6949.1|256
1619520300000|2021-04-27 10:45:00|6951.4|6950.4|6950.9|6949.9|6954.1|6953.1|6949.6|6948.6|244
1619520600000|2021-04-27 10:50:00|6950.6|6949.6|6949.9|6948.9|6950.9|6949.9|6948.9|6947.9|111
1619520900000|2021-04-27 10:55:00|6950.1|6949.1|6951.4|6950.4|6956.9|6955.9|6948.1|6947.1|653
1619521200000|2021-04-27 11:00:00|6953.4|6952.4|6956.4|6955.4|6959.6|6958.6|6952.1|6951.1|593
1619521500000|2021-04-27 11:05:00|6956.1|6955.1|6950.9|6949.9|6956.9|6955.9|6950.9|6949.9|144
1619521800000|2021-04-27 11:10:00|6950.6|6949.6|6948.1|6947.1|6950.9|6949.9|6948.1|6947.1|209
1619522100000|2021-04-27 11:15:00|6948.4|6947.4|6950.6|6949.6|6951.9|6950.9|6947.4|6946.4|336
1619522400000|2021-04-27 11:20:00|6950.9|6949.9|6947.6|6946.6|6951.9|6950.9|6947.4|6946.4|116
1619522700000|2021-04-27 11:25:00|6947.9|6946.9|6947.6|6946.6|6947.9|6946.9|6944.9|6943.9|386
1619523000000|2021-04-27 11:30:00|6947.4|6946.4|6949.9|6948.9|6951.4|6950.4|6946.1|6945.1|108
1619523300000|2021-04-27 11:35:00|6949.4|6948.4|6948.6|6947.6|6949.9|6948.9|6947.4|6946.4|109
1619523600000|2021-04-27 11:40:00|6947.9|6946.9|6945.4|6944.4|6948.7|6947.7|6945.4|6944.4|179
1619523900000|2021-04-27 11:45:00|6945.2|6944.2|6945.7|6944.7|6946.2|6945.2|6943.7|6942.7|245
1619524200000|2021-04-27 11:50:00|6945.9|6944.9|6947.2|6946.2|6947.7|6946.7|6945.7|6944.7|174
1619524500000|2021-04-27 11:55:00|6947.4|6946.4|6947.4|6946.4|6949.7|6948.7|6947.2|6946.2|265
1619524800000|2021-04-27 12:00:00|6947.7|6946.7|6947.7|6946.7|6949.7|6948.7|6947.2|6946.2|222
1619525100000|2021-04-27 12:05:00|6947.4|6946.4|6951.2|6950.2|6951.2|6950.2|6947.4|6946.4|251
1619525400000|2021-04-27 12:10:00|6951.4|6950.4|6951.9|6950.9|6952.2|6951.2|6951.2|6950.2|198
1619525700000|2021-04-27 12:15:00|6951.7|6950.7|6950.2|6949.2|6953.7|6952.7|6950.2|6949.2|239
1619526000000|2021-04-27 12:20:00|6950.4|6949.4|6951.7|6950.7|6952.9|6951.9|6950.2|6949.2|273
1619526300000|2021-04-27 12:25:00|6951.9|6950.9|6947.7|6946.7|6951.9|6950.9|6947.4|6946.4|241
1619526600000|2021-04-27 12:30:00|6947.9|6946.9|6948.9|6947.9|6949.2|6948.2|6946.7|6945.7|200
1619526900000|2021-04-27 12:35:00|6949.2|6948.2|6952.2|6951.2|6953.9|6952.9|6949.2|6948.2|451
1619527200000|2021-04-27 12:40:00|6951.9|6950.9|6951.9|6950.9|6953.9|6952.9|6951.2|6950.2|265
1619527500000|2021-04-27 12:45:00|6951.7|6950.7|6948.7|6947.7|6952.2|6951.2|6947.9|6946.9|136
1619527800000|2021-04-27 12:50:00|6948.4|6947.4|6949.2|6948.2|6949.9|6948.9|6947.7|6946.7|233
1619528100000|2021-04-27 12:55:00|6948.7|6947.7|6945.9|6944.9|6949.2|6948.2|6945.4|6944.4|303
1619528400000|2021-04-27 13:00:00|6945.7|6944.7|6946.9|6945.9|6949.2|6948.2|6945.7|6944.7|215
1619528700000|2021-04-27 13:05:00|6947.2|6946.2|6944.7|6943.7|6947.2|6946.2|6944.2|6943.2|372
1619529000000|2021-04-27 13:10:00|6944.9|6943.9|6940.9|6939.9|6945.2|6944.2|6940.7|6939.7|258
1619529300000|2021-04-27 13:15:00|6940.7|6939.7|6936.2|6935.2|6941.2|6940.2|6936.2|6935.2|322
1619529600000|2021-04-27 13:20:00|6935.9|6934.9|6944.7|6943.7|6944.7|6943.7|6935.2|6934.2|337
1619529900000|2021-04-27 13:25:00|6944.2|6943.2|6947.4|6946.4|6947.7|6946.7|6944.2|6943.2|273
1619530200000|2021-04-27 13:30:00|6947.7|6946.7|6949.7|6948.7|6955.2|6954.2|6947.2|6946.2|983
1619530500000|2021-04-27 13:35:00|6949.9|6948.9|6944.2|6943.2|6949.9|6948.9|6942.2|6941.2|786
1619530800000|2021-04-27 13:40:00|6944.4|6943.4|6942.7|6941.7|6944.7|6943.7|6940.2|6939.2|378
1619531100000|2021-04-27 13:45:00|6942.9|6941.9|6945.9|6944.9|6945.9|6944.9|6939.2|6938.2|301
1619531400000|2021-04-27 13:50:00|6945.7|6944.7|6953.2|6952.2|6955.2|6954.2|6943.4|6942.4|381
1619531700000|2021-04-27 13:55:00|6952.9|6951.9|6953.2|6952.2|6955.4|6954.4|6952.7|6951.7|394
1619532000000|2021-04-27 14:00:00|6952.9|6951.9|6948.4|6947.4|6955.9|6954.9|6947.7|6946.7|532
1619532300000|2021-04-27 14:05:00|6948.2|6947.2|6954.2|6953.2|6954.2|6953.2|6947.4|6946.4|261
1619532600000|2021-04-27 14:10:00|6953.8|6952.8|6946.5|6945.5|6954.3|6953.3|6946.5|6945.5|385
1619532900000|2021-04-27 14:15:00|6946.3|6945.3|6945|6944|6946.3|6945.3|6940.3|6939.3|594
1619533200000|2021-04-27 14:20:00|6944.8|6943.8|6943.8|6942.8|6945.8|6944.8|6941.5|6940.5|416
1619533500000|2021-04-27 14:25:00|6943.5|6942.5|6947|6946|6947|6946|6942.3|6941.3|428
1619533800000|2021-04-27 14:30:00|6947.3|6946.3|6942.8|6941.8|6947.3|6946.3|6942.3|6941.3|399
1619534100000|2021-04-27 14:35:00|6943|6942|6939.3|6938.3|6945|6944|6938.3|6937.3|344
1619534400000|2021-04-27 14:40:00|6938.8|6937.8|6944.5|6943.5|6944.8|6943.8|6934.8|6933.8|647
1619534700000|2021-04-27 14:45:00|6944.3|6943.3|6941|6940|6944.8|6943.8|6940.8|6939.8|404
1619535000000|2021-04-27 14:50:00|6940.8|6939.8|6938.3|6937.3|6941.8|6940.8|6937.5|6936.5|483
1619535300000|2021-04-27 14:55:00|6938|6937|6938.3|6937.3|6938.8|6937.8|6936.8|6935.8|358
1619535600000|2021-04-27 15:00:00|6937.8|6936.8|6937.8|6936.8|6938.3|6937.3|6935.5|6934.5|493
1619535900000|2021-04-27 15:05:00|6938.3|6937.3|6938.5|6937.5|6940.3|6939.3|6937.3|6936.3|391
1619536200000|2021-04-27 15:10:00|6938.8|6937.8|6943.3|6942.3|6944.3|6943.3|6938|6937|469
1619536500000|2021-04-27 15:15:00|6943.5|6942.5|6943.3|6942.3|6945|6944|6942.8|6941.8|506
1619536800000|2021-04-27 15:20:00|6943.5|6942.5|6941.3|6940.3|6943.8|6942.8|6939.8|6938.8|755
1619537100000|2021-04-27 15:25:00|6940.8|6939.8|6931.3|6929.3|6940.8|6939.8|6928.3|6927.3|5454
1619537400000|2021-04-27 15:30:00|6931.8|6929.8|6943.3|6941.3|6943.3|6941.3|6929|6927|6321
1619537700000|2021-04-27 15:35:00|6943.8|6941.8|6943.3|6941.3|6944.3|6942.3|6940.8|6938.8|1395
1619538000000|2021-04-27 15:40:00|6943.5|6941.5|6943.8|6941.8|6945.8|6943.8|6943|6941|655
1619538300000|2021-04-27 15:45:00|6943.5|6941.5|6942.8|6940.8|6944.3|6942.3|6942.3|6940.3|264
1619538600000|2021-04-27 15:50:00|6942.5|6940.5|6944|6942|6944.8|6942.8|6942.3|6940.3|294
1619538900000|2021-04-27 15:55:00|6944.3|6942.3|6946.8|6944.8|6947.3|6945.3|6944|6942|280
1619539200000|2021-04-27 16:00:00|6947|6945|6946.8|6944.8|6947.8|6945.8|6946|6944|179
1619539500000|2021-04-27 16:05:00|6947|6945|6945.3|6943.3|6947|6945|6944.5|6942.5|163
1619539800000|2021-04-27 16:10:00|6946|6944|6947|6945|6947|6945|6945.5|6943.5|225
1619540100000|2021-04-27 16:15:00|6947.3|6945.3|6948|6946|6948.5|6946.5|6947.3|6945.3|87
1619540400000|2021-04-27 16:20:00|6947.8|6945.8|6948.5|6946.5|6949.8|6947.8|6947.8|6945.8|211
1619540700000|2021-04-27 16:25:00|6948.8|6946.8|6951.5|6949.5|6951.8|6949.8|6948.8|6946.8|111
1619541000000|2021-04-27 16:30:00|6951.3|6949.3|6950.3|6948.3|6951.5|6949.5|6950.3|6948.3|87
1619541300000|2021-04-27 16:35:00|6950.5|6948.5|6949.8|6947.8|6950.8|6948.8|6947.8|6945.8|114
1619541600000|2021-04-27 16:40:00|6950|6948|6948.8|6946.8|6950.8|6948.8|6947.5|6945.5|177
1619541900000|2021-04-27 16:45:00|6948.5|6946.5|6947.3|6945.3|6949.3|6947.3|6946.5|6944.5|116
1619542200000|2021-04-27 16:50:00|6947.5|6945.5|6945.8|6943.8|6948.3|6946.3|6943|6941|43
1619542500000|2021-04-27 16:55:00|6946|6944|6946|6944|6946.8|6944.8|6945.3|6943.3|113
1619542800000|2021-04-27 17:00:00|6945.8|6943.8|6946.8|6944.8|6947.5|6945.5|6944.3|6942.3|59
1619543100000|2021-04-27 17:05:00|6947|6945|6948|6946|6948.5|6946.5|6945.5|6943.5|35
1619543400000|2021-04-27 17:10:00|6947.8|6945.8|6946.8|6944.8|6950|6948|6946.8|6944.8|41
1619543700000|2021-04-27 17:15:00|6947|6945|6945|6943|6947.3|6945.3|6944.8|6942.8|70
1619544000000|2021-04-27 17:20:00|6945.3|6943.3|6945.5|6943.5|6947|6945|6945.3|6943.3|49
1619544300000|2021-04-27 17:25:00|6945.8|6943.8|6945|6943|6945.8|6943.8|6944.3|6942.3|58
1619544600000|2021-04-27 17:30:00|6944.8|6942.8|6945|6943|6945.8|6943.8|6943.3|6941.3|37
1619544900000|2021-04-27 17:35:00|6945.3|6943.3|6948|6946|6948.8|6946.8|6944.8|6942.8|29
1619545200000|2021-04-27 17:40:00|6947.8|6945.8|6949.3|6947.3|6950.3|6948.3|6947.8|6945.8|35
1619545500000|2021-04-27 17:45:00|6949|6947|6947.5|6945.5|6949|6947|6946.3|6944.3|52
1619545800000|2021-04-27 17:50:00|6947.8|6945.8|6948.3|6946.3|6948.3|6946.3|6947|6945|36
1619546100000|2021-04-27 17:55:00|6948|6946|6949.3|6947.3|6949.3|6947.3|6948|6946|29
1619546400000|2021-04-27 18:00:00|6949.5|6947.5|6944|6942|6949.8|6947.8|6944|6942|105
1619546700000|2021-04-27 18:05:00|6944.3|6942.3|6946|6944|6946.8|6944.8|6944.3|6942.3|28
1619547000000|2021-04-27 18:10:00|6946.3|6944.3|6946.5|6944.5|6947.3|6945.3|6946|6944|39
1619547300000|2021-04-27 18:15:00|6946.8|6944.8|6947.5|6945.5|6947.8|6945.8|6946.5|6944.5|54
1619547600000|2021-04-27 18:20:00|6947.8|6945.8|6948.3|6946.3|6948.8|6946.8|6946.8|6944.8|108
1619547900000|2021-04-27 18:25:00|6948|6946|6948.5|6946.5|6948.8|6946.8|6947.8|6945.8|24
1619548200000|2021-04-27 18:30:00|6948.8|6946.8|6951.8|6949.8|6952.8|6950.8|6948.8|6946.8|125
1619548500000|2021-04-27 18:35:00|6951.3|6949.3|6950.8|6948.8|6952.3|6950.3|6950.8|6948.8|57
1619548800000|2021-04-27 18:40:00|6951|6949|6950|6948|6951|6949|6949.3|6947.3|118
1619549100000|2021-04-27 18:45:00|6949.8|6947.8|6951.3|6949.3|6951.3|6949.3|6949.8|6947.8|60
1619549400000|2021-04-27 18:50:00|6951|6949|6950|6948|6951.3|6949.3|6950|6948|57
1619549700000|2021-04-27 18:55:00|6950.3|6948.3|6951.5|6949.5|6952|6950|6950|6948|48
1619550000000|2021-04-27 19:00:00|6951.8|6949.8|6951.8|6949.8|6952.5|6950.5|6950.3|6948.3|76
1619550300000|2021-04-27 19:05:00|6951.5|6949.5|6950.3|6948.3|6952|6950|6949.5|6947.5|72
1619550600000|2021-04-27 19:10:00|6950.5|6948.5|6953.8|6951.8|6954|6952|6949.8|6947.8|97
1619550900000|2021-04-27 19:15:00|6953.5|6951.5|6954.3|6952.3|6955|6953|6952.5|6950.5|49
1619551200000|2021-04-27 19:20:00|6954.5|6952.5|6956.3|6954.3|6956.8|6954.8|6954.3|6952.3|86
1619551500000|2021-04-27 19:25:00|6956.5|6954.5|6955.8|6953.8|6956.5|6954.5|6954.8|6952.8|45
1619551800000|2021-04-27 19:30:00|6956|6954|6956.8|6954.8|6957|6955|6954.5|6952.5|61
1619552100000|2021-04-27 19:35:00|6957|6955|6958.3|6956.3|6958.8|6956.8|6955.5|6953.5|172
1619552400000|2021-04-27 19:40:00|6958|6956|6955.8|6953.8|6958|6956|6955.8|6953.8|112
1619552700000|2021-04-27 19:45:00|6956.5|6954.5|6953.5|6951.5|6956.5|6954.5|6953.3|6951.3|205
1619553000000|2021-04-27 19:50:00|6953.8|6951.8|6952.3|6950.3|6955|6953|6952.3|6950.3|287
1619553300000|2021-04-27 19:55:00|6951.8|6949.8|6953|6949|6955.8|6953.8|6951.3|6948.5|506
1619553600000|2021-04-27 20:00:00|6953.6|6949.6|6954.5|6950.5|6959.2|6955.2|6953.6|6949.6|0
1619553900000|2021-04-27 20:05:00|6954.2|6950.2|6953.9|6949.9|6957|6953|6953|6949|0
1619554200000|2021-04-27 20:10:00|6954.2|6950.2|6952.8|6948.8|6955.4|6951.4|6951.8|6947.8|0
1619554500000|2021-04-27 20:15:00|6952.7|6948.7|6951.9|6947.9|6952.7|6948.7|6951.6|6947.6|0
1619554800000|2021-04-27 20:20:00|6951.8|6947.8|6952.1|6948.1|6952.5|6948.5|6951.2|6947.2|0
1619555100000|2021-04-27 20:25:00|6952.2|6948.2|6952.7|6948.7|6952.8|6948.8|6952.1|6948.1|0
1619555400000|2021-04-27 20:30:00|6953.4|6949.4|6952.9|6948.9|6954|6950|6952.6|6948.6|0
1619555700000|2021-04-27 20:35:00|6953.2|6949.2|6952.2|6948.2|6953.5|6949.5|6952.2|6948.2|0
1619556000000|2021-04-27 20:40:00|6952|6948|6952.6|6948.6|6953.2|6949.2|6952|6948|0
1619556300000|2021-04-27 20:45:00|6952.4|6948.4|6952.5|6948.5|6952.9|6948.9|6951.6|6947.6|0
1619556600000|2021-04-27 20:50:00|6952.8|6948.8|6954.7|6950.7|6955.9|6951.9|6952.8|6948.8|0
1619556900000|2021-04-27 20:55:00|6955|6951|6955.9|6951.9|6956.1|6952.1|6954.7|6950.7|0
1619557200000|2021-04-27 21:00:00|6955.7|6951.7|6955.1|6951.1|6955.7|6951.7|6955.1|6951.1|0
1619557500000|2021-04-27 21:05:00|6955.2|6951.2|6953.3|6949.3|6955.2|6951.2|6953.3|6949.3|0
1619557800000|2021-04-27 21:10:00|6953.4|6949.4|6954.2|6950.2|6954.3|6950.3|6953.4|6949.4|0
1619558100000|2021-04-27 21:15:00|6954.1|6950.1|6954.1|6950.1|6954.6|6950.6|6954.1|6950.1|0
1619558400000|2021-04-27 21:20:00|6954.4|6950.4|6954.3|6950.3|6954.5|6950.5|6954|6950|0
1619558700000|2021-04-27 21:25:00|6953.8|6949.8|6954.9|6950.9|6954.9|6950.9|6953.8|6949.8|0
1619559000000|2021-04-27 21:30:00|6954.8|6950.8|6954.7|6950.7|6954.8|6950.8|6954.6|6950.6|0
1619559300000|2021-04-27 21:35:00|6954.6|6950.6|6954.2|6950.2|6954.6|6950.6|6954.1|6950.1|0
1619559600000|2021-04-27 21:40:00|6954.3|6950.3|6953.8|6949.8|6954.3|6950.3|6953.8|6949.8|0
1619559900000|2021-04-27 21:45:00|6953.7|6949.7|6953.7|6949.7|6954.1|6950.1|6953.7|6949.7|0
1619560200000|2021-04-27 21:50:00|6954.1|6950.1|6954.4|6950.4|6954.4|6950.4|6953.9|6949.9|0
1619560500000|2021-04-27 21:55:00|6954.2|6950.2|6954.6|6950.6|6954.8|6950.8|6954.1|6950.1|0
1619560800000|2021-04-27 22:00:00|6956|6952|6955.8|6951.8|6957.5|6953.5|6954.8|6950.8|0
1619561100000|2021-04-27 22:05:00|6955.9|6951.9|6955.7|6951.7|6956.4|6952.4|6955.3|6951.3|0
1619561400000|2021-04-27 22:10:00|6955.9|6951.9|6955.6|6951.6|6956.1|6952.1|6955.1|6951.1|0
1619561700000|2021-04-27 22:15:00|6955.9|6951.9|6956.1|6952.1|6956.9|6952.9|6955.5|6951.5|0
1619562000000|2021-04-27 22:20:00|6955.8|6951.8|6956.1|6952.1|6956.5|6952.5|6955.8|6951.8|0
1619562300000|2021-04-27 22:25:00|6956.5|6952.5|6955.8|6951.8|6956.5|6952.5|6955.8|6951.8|0
1619562600000|2021-04-27 22:30:00|6955.9|6951.9|6956|6952|6956.3|6952.3|6955.1|6951.1|0
1619562900000|2021-04-27 22:35:00|6955.6|6951.6|6955.4|6951.4|6955.7|6951.7|6953.7|6949.7|0
1619563200000|2021-04-27 22:40:00|6955.7|6951.7|6955.7|6951.7|6956.1|6952.1|6955.4|6951.4|0
1619563500000|2021-04-27 22:45:00|6955.6|6951.6|6956|6952|6956.3|6952.3|6955.6|6951.6|0
1619563800000|2021-04-27 22:50:00|6955.6|6951.6|6956|6952|6956|6952|6955.6|6951.6|0
1619564100000|2021-04-27 22:55:00|6955.6|6951.6|6955.9|6951.9|6955.9|6951.9|6955.6|6951.6|0
1619564400000|2021-04-27 23:00:00|6956.2|6952.2|6956.7|6952.7|6957.5|6953.5|6955.9|6951.9|0
1619564700000|2021-04-27 23:05:00|6957.1|6953.1|6957.6|6953.6|6957.9|6953.9|6957.1|6953.1|0
1619565000000|2021-04-27 23:10:00|6957.4|6953.4|6956.9|6952.9|6957.5|6953.5|6956.9|6952.9|0
1619565300000|2021-04-27 23:15:00|6957.2|6953.2|6956.9|6952.9|6957.2|6953.2|6956.6|6952.6|0
1619565600000|2021-04-27 23:20:00|6957.2|6953.2|6956.9|6952.9|6957.2|6953.2|6956.9|6952.9|0
1619565900000|2021-04-27 23:25:00|6956.7|6952.7|6956.9|6952.9|6956.9|6952.9|6956.6|6952.6|0
1619566200000|2021-04-27 23:30:00|6956.7|6952.7|6957.4|6953.4|6957.8|6953.8|6956.2|6952.2|0
1619566500000|2021-04-27 23:35:00|6957.7|6953.7|6957.7|6953.7|6958|6954|6957.7|6953.7|0
1619566800000|2021-04-27 23:40:00|6957.3|6953.3|6955.7|6951.7|6957.3|6953.3|6955.7|6951.7|0
1619567100000|2021-04-27 23:45:00|6955.3|6951.3|6953|6949|6955.3|6951.3|6953|6949|0
1619567400000|2021-04-27 23:50:00|6952.7|6948.7|6952.7|6948.7|6954|6950|6952.7|6948.7|0
1619567700000|2021-04-27 23:55:00|6953|6949|6952.7|6948.7|6953.3|6949.3|6952.7|6948.7|0
1619568000000|2021-04-28 00:00:00|6953|6949|6947.5|6944.5|6953|6949|6942.8|6939.8|62
1619568300000|2021-04-28 00:05:00|6947.8|6944.8|6948.3|6945.3|6949.5|6946.5|6945.8|6942.8|37
1619568600000|2021-04-28 00:10:00|6948.5|6945.5|6947|6944|6949|6946|6947|6944|4
1619568900000|2021-04-28 00:15:00|6946.5|6943.5|6944.5|6941.5|6947.8|6944.8|6942.8|6939.8|53
1619569200000|2021-04-28 00:20:00|6944|6941|6945.3|6942.3|6945.8|6942.8|6943|6940|23
1619569500000|2021-04-28 00:25:00|6945|6942|6942.8|6939.8|6945.3|6942.3|6941.3|6938.3|19
1619569800000|2021-04-28 00:30:00|6942.5|6939.5|6941.5|6938.5|6942.5|6939.5|6940.8|6937.8|5
1619570100000|2021-04-28 00:35:00|6941.8|6938.8|6944.8|6941.8|6945|6942|6941.5|6938.5|3
1619570400000|2021-04-28 00:40:00|6944.5|6941.5|6944.3|6941.3|6946.3|6943.3|6944.3|6941.3|1
1619570700000|2021-04-28 00:45:00|6944|6941|6943.3|6940.3|6944|6941|6941.3|6938.3|6
1619571000000|2021-04-28 00:50:00|6942.8|6939.8|6943|6940|6943.8|6940.8|6942.3|6939.3|4
1619571300000|2021-04-28 00:55:00|6943.3|6940.3|6943|6940|6944.3|6941.3|6942.5|6939.5|4
1619571600000|2021-04-28 01:00:00|6941.8|6938.8|6942|6939|6944|6941|6940.5|6937.5|9
1619571900000|2021-04-28 01:05:00|6942.3|6939.3|6945.8|6942.8|6947.5|6944.5|6942|6939|5
1619572200000|2021-04-28 01:10:00|6946|6943|6946|6943|6947.8|6944.8|6945.8|6942.8|13
1619572500000|2021-04-28 01:15:00|6946.3|6943.3|6946.3|6943.3|6946.3|6943.3|6945|6942|5
1619572800000|2021-04-28 01:20:00|6946|6943|6948.8|6945.8|6949.8|6946.8|6946|6943|4
1619573100000|2021-04-28 01:25:00|6949|6946|6947|6944|6949.8|6946.8|6946.8|6943.8|2
1619573400000|2021-04-28 01:30:00|6947.3|6944.3|6950.5|6947.5|6951.3|6948.3|6946|6943|20
1619573700000|2021-04-28 01:35:00|6950.3|6947.3|6949.8|6946.8|6951.8|6948.8|6949.5|6946.5|22
1619574000000|2021-04-28 01:40:00|6950|6947|6951.3|6948.3|6951.8|6948.8|6949|6946|5
1619574300000|2021-04-28 01:45:00|6951|6948|6952.8|6949.8|6953.3|6950.3|6950.3|6947.3|6
1619574600000|2021-04-28 01:50:00|6952.5|6949.5|6953.5|6950.5|6954.3|6951.3|6952.5|6949.5|20
1619574900000|2021-04-28 01:55:00|6952.5|6949.5|6952.5|6949.5|6953.5|6950.5|6952|6949|10
1619575200000|2021-04-28 02:00:00|6952.3|6949.3|6952.3|6949.3|6953.5|6950.5|6951.3|6948.3|28
1619575500000|2021-04-28 02:05:00|6952.5|6949.5|6950.5|6947.5|6952.5|6949.5|6949.3|6946.3|6
1619575800000|2021-04-28 02:10:00|6950.8|6947.8|6951.5|6948.5|6951.5|6948.5|6949.3|6946.3|3
1619576100000|2021-04-28 02:15:00|6951.3|6948.3|6952.8|6949.8|6952.8|6949.8|6951|6948|4
1619576400000|2021-04-28 02:20:00|6952.5|6949.5|6952.3|6949.3|6953.3|6950.3|6951.3|6948.3|2
1619576700000|2021-04-28 02:25:00|6952.5|6949.5|6953.5|6950.5|6953.8|6950.8|6952.5|6949.5|5
1619577000000|2021-04-28 02:30:00|6953.3|6950.3|6951.3|6948.3|6953.5|6950.5|6950.8|6947.8|7
1619577300000|2021-04-28 02:35:00|6951|6948|6952|6949|6952.8|6949.8|6950|6947|11
1619577600000|2021-04-28 02:40:00|6952.3|6949.3|6952.5|6949.5|6953.8|6950.8|6952.3|6949.3|1
1619577900000|2021-04-28 02:45:00|6952.3|6949.3|6951.5|6948.5|6952.3|6949.3|6951.3|6948.3|0
1619578200000|2021-04-28 02:50:00|6951.8|6948.8|6951.5|6948.5|6951.8|6948.8|6951.3|6948.3|1
1619578500000|2021-04-28 02:55:00|6951.3|6948.3|6951.3|6948.3|6951.5|6948.5|6950|6947|13
1619578800000|2021-04-28 03:00:00|6951|6948|6951.5|6948.5|6951.8|6948.8|6950.8|6947.8|5
1619579100000|2021-04-28 03:05:00|6951.8|6948.8|6951.5|6948.5|6953.8|6950.8|6951.5|6948.5|4
1619579400000|2021-04-28 03:10:00|6951.8|6948.8|6952.5|6949.5|6952.5|6949.5|6950|6947|7
1619579700000|2021-04-28 03:15:00|6952.3|6949.3|6951.8|6948.8|6952.8|6949.8|6951.8|6948.8|10
1619580000000|2021-04-28 03:20:00|6952|6949|6952.5|6949.5|6952.5|6949.5|6952|6949|1
1619580300000|2021-04-28 03:25:00|6953|6950|6953.8|6950.8|6953.8|6950.8|6953|6950|9
1619580600000|2021-04-28 03:30:00|6954|6951|6955.8|6952.8|6955.8|6952.8|6954|6951|3
1619580900000|2021-04-28 03:35:00|6955.5|6952.5|6955|6952|6956|6953|6954.5|6951.5|21
1619581200000|2021-04-28 03:40:00|6954.8|6951.8|6954|6951|6955.5|6952.5|6954|6951|7
1619581500000|2021-04-28 03:45:00|6953.8|6950.8|6955|6952|6955.5|6952.5|6953.8|6950.8|3
1619581800000|2021-04-28 03:50:00|6954.8|6951.8|6955.8|6952.8|6955.8|6952.8|6954.8|6951.8|2
1619582100000|2021-04-28 03:55:00|6955.5|6952.5|6956|6953|6956.5|6953.5|6955.5|6952.5|5
1619582400000|2021-04-28 04:00:00|6955.8|6952.8|6955.8|6952.8|6956|6953|6955.5|6952.5|1
1619582700000|2021-04-28 04:05:00|6956|6953|6955.5|6952.5|6956|6953|6955|6952|5
1619583000000|2021-04-28 04:10:00|6956|6953|6956.3|6953.3|6956.3|6953.3|6955.3|6952.3|16
1619583300000|2021-04-28 04:15:00|6956.5|6953.5|6956|6953|6956.5|6953.5|6956|6953|11
1619583600000|2021-04-28 04:20:00|6956.3|6953.3|6957|6954|6957|6954|6956|6953|1
1619583900000|2021-04-28 04:25:00|6956.8|6953.8|6956|6953|6956.8|6953.8|6955.5|6952.5|1
1619584200000|2021-04-28 04:30:00|6956.3|6953.3|6957|6954|6957|6954|6956.3|6953.3|4
1619584500000|2021-04-28 04:35:00|6956.8|6953.8|6957|6954|6957|6954|6956.5|6953.5|2
1619584800000|2021-04-28 04:40:00|6956.8|6953.8|6957|6954|6957.3|6954.3|6956.8|6953.8|2
1619585100000|2021-04-28 04:45:00|6957.3|6954.3|6957.3|6954.3|6957.3|6954.3|6957|6954|0
1619585400000|2021-04-28 04:50:00|6958|6955|6957|6954|6958|6955|6957|6954|1
1619585700000|2021-04-28 04:55:00|6957.3|6954.3|6957|6954|6957.3|6954.3|6957|6954|1
1619586000000|2021-04-28 05:00:00|6957.3|6954.3|6958.3|6955.3|6958.8|6955.8|6957.3|6954.3|7
1619586300000|2021-04-28 05:05:00|6958|6955|6958.5|6955.5|6958.5|6955.5|6958|6955|1
1619586600000|2021-04-28 05:10:00|6958.3|6955.3|6958.5|6955.5|6959|6956|6958.3|6955.3|9
1619586900000|2021-04-28 05:15:00|6958.3|6955.3|6957.5|6954.5|6958.5|6955.5|6957.5|6954.5|6
1619587200000|2021-04-28 05:20:00|6957.3|6954.3|6956.5|6953.5|6957.5|6954.5|6955.3|6952.3|38
1619587500000|2021-04-28 05:25:00|6956.3|6953.3|6953.5|6950.5|6956.8|6953.8|6953.5|6950.5|86
1619587800000|2021-04-28 05:30:00|6953.8|6950.8|6956.5|6953.5|6956.5|6953.5|6953.8|6950.8|34
1619588100000|2021-04-28 05:35:00|6956.8|6953.8|6956.5|6953.5|6957.5|6954.5|6955.8|6952.8|13
1619588400000|2021-04-28 05:40:00|6956.3|6953.3|6953.5|6950.5|6956.5|6953.5|6953.5|6950.5|8
1619588700000|2021-04-28 05:45:00|6953.8|6950.8|6953.5|6950.5|6955|6952|6952.5|6949.5|48
1619589000000|2021-04-28 05:50:00|6953.8|6950.8|6954.5|6951.5|6955|6952|6953.8|6950.8|8
1619589300000|2021-04-28 05:55:00|6954.3|6951.3|6953.3|6950.3|6954.8|6951.8|6953.3|6950.3|15
1619589600000|2021-04-28 06:00:00|6953.8|6950.8|6954.5|6952.5|6956.5|6954.5|6953|6950.8|129
1619589900000|2021-04-28 06:05:00|6954.3|6952.3|6951.5|6949.5|6954.3|6952.3|6951.3|6949.3|69
1619590200000|2021-04-28 06:10:00|6951.3|6949.3|6952.5|6950.5|6952.5|6950.5|6950|6948|72
1619590500000|2021-04-28 06:15:00|6952.8|6950.8|6952.5|6950.5|6953|6951|6952|6950|28
1619590800000|2021-04-28 06:20:00|6952.3|6950.3|6953|6951|6953|6951|6951.3|6949.3|42
1619591100000|2021-04-28 06:25:00|6952.8|6950.8|6953.5|6951.5|6953.8|6951.8|6951.8|6949.8|32
1619591400000|2021-04-28 06:30:00|6953.8|6951.8|6960.8|6958.8|6961|6959|6953.8|6951.8|142
1619591700000|2021-04-28 06:35:00|6961|6959|6959.8|6957.8|6962.3|6960.3|6959.3|6957.3|117
1619592000000|2021-04-28 06:40:00|6960|6958|6962.8|6960.8|6962.8|6960.8|6959.8|6957.8|65
1619592300000|2021-04-28 06:45:00|6963.3|6961.3|6964.3|6962.3|6964.3|6962.3|6961.5|6959.5|156
1619592600000|2021-04-28 06:50:00|6964.8|6962.8|6965.3|6963.3|6966.3|6964.3|6962.8|6960.8|167
1619592900000|2021-04-28 06:55:00|6965.5|6963.5|6963|6961|6967.5|6965.5|6959.8|6957.8|233
1619593200000|2021-04-28 07:00:00|6962.5|6961.5|6972.3|6971.3|6975.8|6974.8|6960.8|6959.8|1802
1619593500000|2021-04-28 07:05:00|6972.8|6971.8|6971.5|6970.5|6975.5|6974.5|6965.8|6964.8|1281
1619593800000|2021-04-28 07:10:00|6972|6971|6967.8|6966.8|6972|6971|6966.8|6965.8|809
1619594100000|2021-04-28 07:15:00|6968|6967|6973.5|6972.5|6974.8|6973.8|6967|6966|1018
1619594400000|2021-04-28 07:20:00|6973.3|6972.3|6974.5|6973.5|6975.8|6974.8|6968|6967|1023
1619594700000|2021-04-28 07:25:00|6974.3|6973.3|6973.3|6972.3|6977.8|6976.8|6972.3|6971.3|676
1619595000000|2021-04-28 07:30:00|6973.5|6972.5|6973.3|6972.3|6976|6975|6972|6971|633
1619595300000|2021-04-28 07:35:00|6972.8|6971.8|6975.8|6974.8|6978|6977|6972.5|6971.5|489
1619595600000|2021-04-28 07:40:00|6975.9|6974.9|6973.1|6972.1|6977.6|6976.6|6972.9|6971.9|547
1619595900000|2021-04-28 07:45:00|6973.4|6972.4|6969.6|6968.6|6973.6|6972.6|6969.4|6968.4|505
1619596200000|2021-04-28 07:50:00|6969.4|6968.4|6965.6|6964.6|6972.6|6971.6|6964.4|6963.4|650
1619596500000|2021-04-28 07:55:00|6965.9|6964.9|6970.9|6969.9|6972.1|6971.1|6963.6|6962.6|314
1619596800000|2021-04-28 08:00:00|6971.1|6970.1|6966.4|6965.4|6971.9|6970.9|6965.4|6964.4|352
1619597100000|2021-04-28 08:05:00|6966.6|6965.6|6968.9|6967.9|6969.1|6968.1|6964.9|6963.9|371
1619597400000|2021-04-28 08:10:00|6968.6|6967.6|6968.6|6967.6|6969.4|6968.4|6965.9|6964.9|275
1619597700000|2021-04-28 08:15:00|6968.4|6967.4|6961.1|6960.1|6969.1|6968.1|6959.9|6958.9|387
1619598000000|2021-04-28 08:20:00|6960.9|6959.9|6958.6|6957.6|6961.1|6960.1|6957.6|6956.6|408
1619598300000|2021-04-28 08:25:00|6959.4|6958.4|6958.4|6957.4|6960.6|6959.6|6956.1|6955.1|251
1619598600000|2021-04-28 08:30:00|6958.6|6957.6|6958.1|6957.1|6959.4|6958.4|6956.4|6955.4|337
1619598900000|2021-04-28 08:35:00|6958.4|6957.4|6961.1|6960.1|6961.4|6960.4|6954.4|6953.4|540
1619599200000|2021-04-28 08:40:00|6961.4|6960.4|6962.9|6961.9|6966.9|6965.9|6960.6|6959.6|299
1619599500000|2021-04-28 08:45:00|6962.6|6961.6|6963.1|6962.1|6964.4|6963.4|6959.1|6958.1|217
1619599800000|2021-04-28 08:50:00|6963.4|6962.4|6960.9|6959.9|6963.4|6962.4|6959.9|6958.9|117
1619600100000|2021-04-28 08:55:00|6961.1|6960.1|6961.9|6960.9|6963.4|6962.4|6960.9|6959.9|240
1619600400000|2021-04-28 09:00:00|6961.6|6960.6|6959.9|6958.9|6963.1|6962.1|6959.4|6958.4|205
1619600700000|2021-04-28 09:05:00|6959.6|6958.6|6959.6|6958.6|6959.6|6958.6|6955.9|6954.9|227
1619601000000|2021-04-28 09:10:00|6959.9|6958.9|6960.6|6959.6|6963.1|6962.1|6959.4|6958.4|308
1619601300000|2021-04-28 09:15:00|6960.9|6959.9|6959.9|6958.9|6961.9|6960.9|6959.9|6958.9|149
1619601600000|2021-04-28 09:20:00|6959.4|6958.4|6958.6|6957.6|6960.6|6959.6|6957.9|6956.9|185
1619601900000|2021-04-28 09:25:00|6958.4|6957.4|6959.1|6958.1|6960.6|6959.6|6958.4|6957.4|130
1619602200000|2021-04-28 09:30:00|6958.9|6957.9|6960.4|6959.4|6960.9|6959.9|6957.4|6956.4|151
1619602500000|2021-04-28 09:35:00|6960.1|6959.1|6959.4|6958.4|6960.9|6959.9|6957.9|6956.9|182
1619602800000|2021-04-28 09:40:00|6959.1|6958.1|6958.9|6957.9|6962.4|6961.4|6957.9|6956.9|384
1619603100000|2021-04-28 09:45:00|6959.1|6958.1|6956.4|6955.4|6959.4|6958.4|6955.4|6954.4|225
1619603400000|2021-04-28 09:50:00|6956.6|6955.6|6958.9|6957.9|6958.9|6957.9|6955.9|6954.9|244
1619603700000|2021-04-28 09:55:00|6959.1|6958.1|6957.9|6956.9|6962.4|6961.4|6957.4|6956.4|221
1619604000000|2021-04-28 10:00:00|6958.1|6957.1|6961.1|6960.1|6961.1|6960.1|6955.4|6954.4|359
1619604300000|2021-04-28 10:05:00|6960.9|6959.9|6960.9|6959.9|6961.9|6960.9|6958.9|6957.9|151
1619604600000|2021-04-28 10:10:00|6960.4|6959.4|6963.9|6962.9|6965.4|6964.4|6959.9|6958.9|154
1619604900000|2021-04-28 10:15:00|6964.1|6963.1|6965.9|6964.9|6965.9|6964.9|6963.1|6962.1|273
1619605200000|2021-04-28 10:20:00|6966.1|6965.1|6969.9|6968.9|6970.1|6969.1|6965.4|6964.4|289
1619605500000|2021-04-28 10:25:00|6970.1|6969.1|6971.4|6970.4|6972.1|6971.1|6969.1|6968.1|393
1619605800000|2021-04-28 10:30:00|6971.6|6970.6|6969.6|6968.6|6971.6|6970.6|6967.9|6966.9|122
1619606100000|2021-04-28 10:35:00|6969.4|6968.4|6970.1|6969.1|6971.1|6970.1|6967.4|6966.4|92
1619606400000|2021-04-28 10:40:00|6970.4|6969.4|6971.9|6970.9|6972.1|6971.1|6969.9|6968.9|241
1619606700000|2021-04-28 10:45:00|6972.1|6971.1|6972.1|6971.1|6973.6|6972.6|6971.4|6970.4|165
1619607000000|2021-04-28 10:50:00|6971.9|6970.9|6976.1|6975.1|6976.4|6975.4|6971.9|6970.9|244
1619607300000|2021-04-28 10:55:00|6975.9|6974.9|6983.6|6982.6|6985.1|6984.1|6975.9|6974.9|492
1619607600000|2021-04-28 11:00:00|6983.4|6982.4|6982.9|6981.9|6985.6|6984.6|6980.9|6979.9|879
1619607900000|2021-04-28 11:05:00|6982.6|6981.6|6985.4|6984.4|6987.1|6986.1|6982.6|6981.6|387
1619608200000|2021-04-28 11:10:00|6985.9|6984.9|6978.4|6977.4|6986.9|6985.9|6978.4|6977.4|548
1619608500000|2021-04-28 11:15:00|6978.6|6977.6|6978.4|6977.4|6978.9|6977.9|6975.4|6974.4|215
1619608800000|2021-04-28 11:20:00|6978.1|6977.1|6981.4|6980.4|6981.9|6980.9|6977.9|6976.9|306
1619609100000|2021-04-28 11:25:00|6981.6|6980.6|6983.4|6982.4|6983.6|6982.6|6980.9|6979.9|131
1619609400000|2021-04-28 11:30:00|6983.1|6982.1|6981.4|6980.4|6983.1|6982.1|6975.6|6974.6|502
1619609700000|2021-04-28 11:35:00|6981.1|6980.1|6978.4|6977.4|6981.9|6980.9|6977.9|6976.9|172
1619610000000|2021-04-28 11:40:00|6978.1|6977.1|6975.1|6974.1|6981.1|6980.1|6974.6|6973.6|219
1619610300000|2021-04-28 11:45:00|6974.6|6973.6|6978.1|6977.1|6979.3|6978.3|6972.8|6971.8|113
1619610600000|2021-04-28 11:50:00|6978.3|6977.3|6974.6|6973.6|6979.8|6978.8|6974.6|6973.6|315
1619610900000|2021-04-28 11:55:00|6975.1|6974.1|6976.3|6975.3|6977.1|6976.1|6975.1|6974.1|84
1619611200000|2021-04-28 12:00:00|6976.6|6975.6|6976.8|6975.8|6977.3|6976.3|6975.1|6974.1|268
1619611500000|2021-04-28 12:05:00|6976.6|6975.6|6982.8|6981.8|6983.1|6982.1|6976.6|6975.6|271
1619611800000|2021-04-28 12:10:00|6982.6|6981.6|6983.1|6982.1|6983.6|6982.6|6982.1|6981.1|163
1619612100000|2021-04-28 12:15:00|6983.3|6982.3|6982.6|6981.6|6983.6|6982.6|6981.6|6980.6|170
1619612400000|2021-04-28 12:20:00|6982.8|6981.8|6982.1|6981.1|6983.6|6982.6|6981.6|6980.6|215
1619612700000|2021-04-28 12:25:00|6981.6|6980.6|6978.6|6977.6|6981.6|6980.6|6978.6|6977.6|285
1619613000000|2021-04-28 12:30:00|6978.8|6977.8|6977.1|6976.1|6979.1|6978.1|6975.6|6974.6|328
1619613300000|2021-04-28 12:35:00|6977.3|6976.3|6975.8|6974.8|6978.1|6977.1|6975.8|6974.8|224
1619613600000|2021-04-28 12:40:00|6975.6|6974.6|6972.3|6971.3|6975.6|6974.6|6972.1|6971.1|304
1619613900000|2021-04-28 12:45:00|6972.6|6971.6|6969.6|6968.6|6973.1|6972.1|6968.6|6967.6|293
1619614200000|2021-04-28 12:50:00|6969.8|6968.8|6971.1|6970.1|6971.1|6970.1|6967.6|6966.6|337
1619614500000|2021-04-28 12:55:00|6971.3|6970.3|6973.6|6972.6|6974.1|6973.1|6970.6|6969.6|234
1619614800000|2021-04-28 13:00:00|6973.8|6972.8|6970.6|6969.6|6974.8|6973.8|6970.6|6969.6|198
1619615100000|2021-04-28 13:05:00|6970.3|6969.3|6967.8|6966.8|6971.6|6970.6|6967.6|6966.6|183
1619615400000|2021-04-28 13:10:00|6967.6|6966.6|6967.1|6966.1|6968.6|6967.6|6965.8|6964.8|212
1619615700000|2021-04-28 13:15:00|6966.8|6965.8|6970.6|6969.6|6970.6|6969.6|6966.1|6965.1|184
1619616000000|2021-04-28 13:20:00|6970.8|6969.8|6968.3|6967.3|6971.3|6970.3|6967.6|6966.6|276
1619616300000|2021-04-28 13:25:00|6968.6|6967.6|6969.3|6968.3|6969.3|6968.3|6965.6|6964.6|299
1619616600000|2021-04-28 13:30:00|6969.1|6968.1|6982.1|6981.1|6982.6|6981.6|6969.1|6968.1|931
1619616900000|2021-04-28 13:35:00|6982.3|6981.3|6979.1|6978.1|6987.6|6986.6|6979.1|6978.1|828
1619617200000|2021-04-28 13:40:00|6978.8|6977.8|6982.6|6981.6|6983.1|6982.1|6978.1|6977.1|467
1619617500000|2021-04-28 13:45:00|6983.3|6982.3|6983.6|6982.6|6984.1|6983.1|6981.1|6980.1|335
1619617800000|2021-04-28 13:50:00|6983.8|6982.8|6980.8|6979.8|6985.1|6984.1|6979.6|6978.6|600
1619618100000|2021-04-28 13:55:00|6981.1|6980.1|6982.1|6981.1|6984.1|6983.1|6981.1|6980.1|445
1619618400000|2021-04-28 14:00:00|6982.6|6981.6|6975.6|6974.6|6983.1|6982.1|6974.6|6973.6|597
1619618700000|2021-04-28 14:05:00|6975.3|6974.3|6981.1|6980.1|6981.1|6980.1|6972.3|6971.3|680
1619619000000|2021-04-28 14:10:00|6980.9|6979.9|6975.9|6974.9|6981.6|6980.6|6975.9|6974.9|743
1619619300000|2021-04-28 14:15:00|6976.1|6975.1|6979.9|6978.9|6981.1|6980.1|6975.4|6974.4|520
1619619600000|2021-04-28 14:20:00|6979.4|6978.4|6975.4|6974.4|6980.4|6979.4|6974.9|6973.9|339
1619619900000|2021-04-28 14:25:00|6975.1|6974.1|6976.9|6975.9|6978.6|6977.6|6975.1|6974.1|328
1619620200000|2021-04-28 14:30:00|6977.4|6976.4|6981.6|6980.6|6983.4|6982.4|6977.4|6976.4|377
1619620500000|2021-04-28 14:35:00|6981.4|6980.4|6977.6|6976.6|6981.6|6980.6|6974.9|6973.9|400
1619620800000|2021-04-28 14:40:00|6977.4|6976.4|6973.1|6972.1|6977.9|6976.9|6972.4|6971.4|476
1619621100000|2021-04-28 14:45:00|6973.4|6972.4|6974.9|6973.9|6976.9|6975.9|6972.4|6971.4|457
1619621400000|2021-04-28 14:50:00|6974.6|6973.6|6973.6|6972.6|6975.9|6974.9|6972.6|6971.6|349
1619621700000|2021-04-28 14:55:00|6973.9|6972.9|6975.4|6974.4|6977.4|6976.4|6973.4|6972.4|355
1619622000000|2021-04-28 15:00:00|6974.6|6973.6|6976.4|6975.4|6978.4|6977.4|6973.9|6972.9|422
1619622300000|2021-04-28 15:05:00|6976.1|6975.1|6971.4|6970.4|6976.9|6975.9|6970.6|6969.6|358
1619622600000|2021-04-28 15:10:00|6971.6|6970.6|6968.4|6967.4|6972.4|6971.4|6968.1|6967.1|648
1619622900000|2021-04-28 15:15:00|6968.9|6967.9|6973.9|6972.9|6974.9|6973.9|6967.4|6966.4|766
1619623200000|2021-04-28 15:20:00|6973.6|6972.6|6967.9|6966.9|6975.9|6974.9|6966.1|6965.1|1372
1619623500000|2021-04-28 15:25:00|6967.6|6966.6|6968.6|6966.6|6969.9|6968.9|6961.4|6960.4|4158
1619623800000|2021-04-28 15:30:00|6965.4|6963.4|6959.2|6957.2|6966.2|6964.2|6955.9|6953.9|5994
1619624100000|2021-04-28 15:35:00|6959.7|6957.7|6961.4|6959.4|6962.7|6960.7|6958.2|6956.2|1280
1619624400000|2021-04-28 15:40:00|6961.2|6959.2|6956.7|6954.7|6961.4|6959.4|6956.4|6954.4|292
1619624700000|2021-04-28 15:45:00|6956.4|6954.4|6957.2|6955.2|6957.7|6955.7|6955.2|6953.2|383
1619625000000|2021-04-28 15:50:00|6957.4|6955.4|6953.7|6951.7|6957.7|6955.7|6953.4|6951.4|334
1619625300000|2021-04-28 15:55:00|6953.4|6951.4|6955.9|6953.9|6956.2|6954.2|6953.2|6951.2|149
1619625600000|2021-04-28 16:00:00|6956.2|6954.2|6958.7|6956.7|6959.9|6957.9|6955.4|6953.4|378
1619625900000|2021-04-28 16:05:00|6958.9|6956.9|6961.7|6959.7|6961.9|6959.9|6958.7|6956.7|292
1619626200000|2021-04-28 16:10:00|6961.9|6959.9|6962.4|6960.4|6962.7|6960.7|6961.2|6959.2|73
1619626500000|2021-04-28 16:15:00|6962.7|6960.7|6962.4|6960.4|6964.2|6962.2|6962.2|6960.2|432
1619626800000|2021-04-28 16:20:00|6962.2|6960.2|6962.9|6960.9|6963.2|6961.2|6961.7|6959.7|106
1619627100000|2021-04-28 16:25:00|6963.2|6961.2|6964.7|6962.7|6966.2|6964.2|6962.7|6960.7|290
1619627400000|2021-04-28 16:30:00|6964.9|6962.9|6964.2|6962.2|6965.2|6963.2|6964.2|6962.2|79
1619627700000|2021-04-28 16:35:00|6964.4|6962.4|6965.7|6963.7|6966.2|6964.2|6963.7|6961.7|125
1619628000000|2021-04-28 16:40:00|6966.2|6964.2|6963.7|6961.7|6966.2|6964.2|6963.4|6961.4|53
1619628300000|2021-04-28 16:45:00|6963.4|6961.4|6963.4|6961.4|6965.2|6963.2|6963.2|6961.2|50
1619628600000|2021-04-28 16:50:00|6963.2|6961.2|6963.2|6961.2|6964.2|6962.2|6962.2|6960.2|65
1619628900000|2021-04-28 16:55:00|6963.4|6961.4|6964.7|6962.7|6964.7|6962.7|6963.2|6961.2|95
1619629200000|2021-04-28 17:00:00|6965.2|6963.2|6966.2|6964.2|6966.2|6964.2|6965.2|6963.2|81
1619629500000|2021-04-28 17:05:00|6965.9|6963.9|6965.7|6963.7|6966.4|6964.4|6965.2|6963.2|87
1619629800000|2021-04-28 17:10:00|6966.2|6964.2|6966.2|6964.2|6966.7|6964.7|6965.2|6963.2|98
1619630100000|2021-04-28 17:15:00|6966.7|6964.7|6967.2|6965.2|6967.7|6965.7|6966.7|6964.7|104
1619630400000|2021-04-28 17:20:00|6966.9|6964.9|6965.7|6963.7|6966.9|6964.9|6964.9|6962.9|111
1619630700000|2021-04-28 17:25:00|6965.4|6963.4|6964.9|6962.9|6966.2|6964.2|6964.2|6962.2|88
1619631000000|2021-04-28 17:30:00|6964.7|6962.7|6963.7|6961.7|6964.7|6962.7|6962.7|6960.7|91
1619631300000|2021-04-28 17:35:00|6963.2|6961.2|6963.2|6961.2|6963.7|6961.7|6962.2|6960.2|75
1619631600000|2021-04-28 17:40:00|6962.9|6960.9|6961.7|6959.7|6963.4|6961.4|6961.7|6959.7|53
1619631900000|2021-04-28 17:45:00|6961.9|6959.9|6959.7|6957.7|6962.7|6960.7|6959.4|6957.4|148
1619632200000|2021-04-28 17:50:00|6959.4|6957.4|6957.7|6955.7|6959.7|6957.7|6957.2|6955.2|78
1619632500000|2021-04-28 17:55:00|6957.4|6955.4|6954.9|6952.9|6958.9|6956.9|6953.9|6951.9|212
1619632800000|2021-04-28 18:00:00|6954.7|6952.7|6961.2|6959.2|6966.4|6964.4|6951.7|6949.7|333
1619633100000|2021-04-28 18:05:00|6961.4|6959.4|6959.9|6957.9|6962.4|6960.4|6958.4|6956.4|33
1619633400000|2021-04-28 18:10:00|6959.7|6957.7|6959.9|6957.9|6959.9|6957.9|6956.9|6954.9|73
1619633700000|2021-04-28 18:15:00|6959.7|6957.7|6962.4|6960.4|6962.4|6960.4|6959.4|6957.4|93
1619634000000|2021-04-28 18:20:00|6962.2|6960.2|6960.4|6958.4|6962.2|6960.2|6959.2|6957.2|116
1619634300000|2021-04-28 18:25:00|6960.2|6958.2|6961.4|6959.4|6962.2|6960.2|6959.7|6957.7|41
1619634600000|2021-04-28 18:30:00|6961.2|6959.2|6960.9|6958.9|6961.4|6959.4|6956.7|6954.7|58
1619634900000|2021-04-28 18:35:00|6960.4|6958.4|6965.4|6963.4|6967.4|6965.4|6960.4|6958.4|213
1619635200000|2021-04-28 18:40:00|6965.2|6963.2|6967.9|6965.9|6968.2|6966.2|6964.7|6962.7|77
1619635500000|2021-04-28 18:45:00|6967.7|6965.7|6963.9|6961.9|6969.4|6967.4|6963.7|6961.7|139
1619635800000|2021-04-28 18:50:00|6963.7|6961.7|6967.4|6965.4|6967.7|6965.7|6963.7|6961.7|106
1619636100000|2021-04-28 18:55:00|6967.2|6965.2|6966.2|6964.2|6967.4|6965.4|6964.9|6962.9|44
1619636400000|2021-04-28 19:00:00|6966.4|6964.4|6965.9|6963.9|6968.7|6966.7|6965.2|6963.2|113
1619636700000|2021-04-28 19:05:00|6966.2|6964.2|6965.4|6963.4|6966.4|6964.4|6962.4|6960.4|44
1619637000000|2021-04-28 19:10:00|6965.2|6963.2|6960.9|6958.9|6965.4|6963.4|6953.9|6951.9|152
1619637300000|2021-04-28 19:15:00|6961.2|6959.2|6961.7|6959.7|6964.4|6962.4|6959.7|6957.7|79
1619637600000|2021-04-28 19:20:00|6961.4|6959.4|6962.4|6960.4|6964.4|6962.4|6960.9|6958.9|147
1619637900000|2021-04-28 19:25:00|6962.2|6960.2|6965.7|6963.7|6966.7|6964.7|6961.2|6959.2|137
1619638200000|2021-04-28 19:30:00|6965.4|6963.4|6964.2|6962.2|6965.4|6963.4|6962.9|6960.9|218
1619638500000|2021-04-28 19:35:00|6964.4|6962.4|6967.9|6965.9|6969.4|6967.4|6964.4|6962.4|131
1619638800000|2021-04-28 19:40:00|6967.7|6965.7|6966.7|6964.7|6968.9|6966.9|6965.7|6963.7|156
1619639100000|2021-04-28 19:45:00|6967.2|6965.2|6962.2|6960.2|6968.7|6966.7|6961.7|6959.7|245
1619639400000|2021-04-28 19:50:00|6962.4|6960.4|6956.4|6954.4|6962.4|6960.4|6955.9|6953.9|256
1619639700000|2021-04-28 19:55:00|6956.2|6954.2|6966.4|6962.4|6966.4|6962.7|6956.2|6954.2|496
1619640000000|2021-04-28 20:00:00|6966.2|6962.2|6966.1|6962.1|6969.7|6965.7|6964.8|6960.8|0
1619640300000|2021-04-28 20:05:00|6966.5|6962.5|6968.3|6964.3|6970.9|6966.9|6966.5|6962.5|0
1619640600000|2021-04-28 20:10:00|6968|6964|6966.5|6962.5|6968.9|6964.9|6965.7|6961.7|0
1619640900000|2021-04-28 20:15:00|6966.6|6962.6|6964.8|6960.8|6967.5|6963.5|6964.2|6960.2|0
1619641200000|2021-04-28 20:20:00|6964.9|6960.9|6965.1|6961.1|6965.5|6961.5|6964.5|6960.5|0
1619641500000|2021-04-28 20:25:00|6965|6961|6965.5|6961.5|6965.9|6961.9|6964.9|6960.9|0
1619641800000|2021-04-28 20:30:00|6965.3|6961.3|6971.7|6967.7|6975|6971|6965.3|6961.3|0
1619642100000|2021-04-28 20:35:00|6971.4|6967.4|6971.9|6967.9|6975.6|6971.6|6971|6967|0
1619642400000|2021-04-28 20:40:00|6971.5|6967.5|6969.8|6965.8|6972.3|6968.3|6969.8|6965.8|0
1619642700000|2021-04-28 20:45:00|6970.1|6966.1|6971|6967|6972.1|6968.1|6970.1|6966.1|0
1619643000000|2021-04-28 20:50:00|6970.7|6966.7|6968.1|6964.1|6970.9|6966.9|6966.1|6962.1|0
1619643300000|2021-04-28 20:55:00|6967.8|6963.8|6969|6965|6969.6|6965.6|6966.1|6962.1|0
1619643600000|2021-04-28 21:00:00|6968.9|6964.9|6968.2|6964.2|6968.9|6964.9|6968.1|6964.1|0
1619643900000|2021-04-28 21:05:00|6968.3|6964.3|6968.2|6964.2|6968.3|6964.3|6967.8|6963.8|0
1619644200000|2021-04-28 21:10:00|6968.3|6964.3|6967.5|6963.5|6968.3|6964.3|6967.5|6963.5|0
1619644500000|2021-04-28 21:15:00|6967.6|6963.6|6966|6962|6967.6|6963.6|6965.8|6961.8|0
1619644800000|2021-04-28 21:20:00|6965.9|6961.9|6966.7|6962.7|6967|6963|6965.8|6961.8|0
1619645100000|2021-04-28 21:25:00|6966.8|6962.8|6966|6962|6967.2|6963.2|6965.6|6961.6|0
1619645400000|2021-04-28 21:30:00|6966.1|6962.1|6966.7|6962.7|6967.5|6963.5|6966.1|6962.1|0
1619645700000|2021-04-28 21:35:00|6967.1|6963.1|6966.7|6962.7|6967.3|6963.3|6966.5|6962.5|0
1619646000000|2021-04-28 21:40:00|6966.8|6962.8|6967|6963|6967.4|6963.4|6966.5|6962.5|0
1619646300000|2021-04-28 21:45:00|6966.9|6962.9|6967.5|6963.5|6967.6|6963.6|6966.9|6962.9|0
1619646600000|2021-04-28 21:50:00|6967.4|6963.4|6967.4|6963.4|6968.2|6964.2|6967.4|6963.4|0
1619646900000|2021-04-28 21:55:00|6967.6|6963.6|6968.2|6964.2|6968.3|6964.3|6967.6|6963.6|0
1619647200000|2021-04-28 22:00:00|6969.2|6965.2|6969.5|6965.5|6969.9|6965.9|6967.4|6963.4|0
1619647500000|2021-04-28 22:05:00|6969.9|6965.9|6969.2|6965.2|6969.9|6965.9|6968.9|6964.9|0
1619647800000|2021-04-28 22:10:00|6969.9|6965.9|6969.9|6965.9|6970.2|6966.2|6968.9|6964.9|0
1619648100000|2021-04-28 22:15:00|6970.2|6966.2|6970.6|6966.6|6971|6967|6969.9|6965.9|0
1619648400000|2021-04-28 22:20:00|6971|6967|6970.5|6966.5|6971.2|6967.2|6970|6966|0
1619648700000|2021-04-28 22:25:00|6970.8|6966.8|6969.6|6965.6|6970.8|6966.8|6969.2|6965.2|0
1619649000000|2021-04-28 22:30:00|6969.9|6965.9|6969.3|6965.3|6969.9|6965.9|6969.3|6965.3|0
1619649300000|2021-04-28 22:35:00|6969|6965|6969|6965|6969.3|6965.3|6969|6965|0
1619649600000|2021-04-28 22:40:00|6968.8|6964.8|6969.9|6965.9|6969.9|6965.9|6968.3|6964.3|0
1619649900000|2021-04-28 22:45:00|6969.5|6965.5|6969.5|6965.5|6970.2|6966.2|6969.5|6965.5|0
1619650200000|2021-04-28 22:50:00|6969.9|6965.9|6970.2|6966.2|6970.2|6966.2|6969.9|6965.9|0
1619650500000|2021-04-28 22:55:00|6969.8|6965.8|6969.6|6965.6|6970.8|6966.8|6969.6|6965.6|0
1619650800000|2021-04-28 23:00:00|6969.4|6965.4|6969.6|6965.6|6970.6|6966.6|6969.4|6965.4|0
1619651100000|2021-04-28 23:05:00|6969.3|6965.3|6970.1|6966.1|6970.5|6966.5|6968.9|6964.9|0
1619651400000|2021-04-28 23:10:00|6969.8|6965.8|6969.5|6965.5|6970.1|6966.1|6969.5|6965.5|0
1619651700000|2021-04-28 23:15:00|6969.7|6965.7|6969.5|6965.5|6969.8|6965.8|6969.5|6965.5|0
1619652300000|2021-04-28 23:25:00|6969.8|6965.8|6969.8|6965.8|6969.8|6965.8|6969.5|6965.5|0
1619652600000|2021-04-28 23:30:00|6970.2|6966.2|6970.2|6966.2|6970.2|6966.2|6969.5|6965.5|0
1619652900000|2021-04-28 23:35:00|6970.5|6966.5|6970.8|6966.8|6970.8|6966.8|6970.5|6966.5|0
1619653200000|2021-04-28 23:40:00|6970.7|6966.7|6971.1|6967.1|6971.1|6967.1|6970.5|6966.5|0
1619653500000|2021-04-28 23:45:00|6970.8|6966.8|6970.8|6966.8|6971.5|6967.5|6970.8|6966.8|0
1619653800000|2021-04-28 23:50:00|6971|6967|6971.1|6967.1|6971.1|6967.1|6970.1|6966.1|0
1619654100000|2021-04-28 23:55:00|6970.1|6966.1|6973.1|6969.1|6973.1|6969.1|6970.1|6966.1|0
1619654400000|2021-04-29 00:00:00|6972.8|6968.8|6967.4|6964.4|6974.1|6970.1|6966.9|6963.9|39
1619654700000|2021-04-29 00:05:00|6968.2|6965.2|6969.4|6966.4|6969.7|6966.7|6968.2|6965.2|16
1619655000000|2021-04-29 00:10:00|6969.7|6966.7|6969.4|6966.4|6971.4|6968.4|6969.4|6966.4|3
1619655300000|2021-04-29 00:15:00|6969.7|6966.7|6968.4|6965.4|6969.9|6966.9|6967.9|6964.9|32
1619655600000|2021-04-29 00:20:00|6968.7|6965.7|6968.4|6965.4|6969.4|6966.4|6968.4|6965.4|20
1619655900000|2021-04-29 00:25:00|6968.2|6965.2|6967.9|6964.9|6969.2|6966.2|6967.4|6964.4|11
1619656200000|2021-04-29 00:30:00|6968.2|6965.2|6968.4|6965.4|6968.7|6965.7|6967.4|6964.4|11
1619656500000|2021-04-29 00:35:00|6968.2|6965.2|6967.9|6964.9|6968.7|6965.7|6967.4|6964.4|7
1619656800000|2021-04-29 00:40:00|6967.7|6964.7|6966.2|6963.2|6967.7|6964.7|6966.2|6963.2|11
1619657100000|2021-04-29 00:45:00|6966.4|6963.4|6966.4|6963.4|6966.4|6963.4|6966.2|6963.2|5
1619657400000|2021-04-29 00:50:00|6966.7|6963.7|6969.4|6966.4|6969.7|6966.7|6966.7|6963.7|9
1619657700000|2021-04-29 00:55:00|6969.7|6966.7|6967.9|6964.9|6970.9|6967.9|6967.4|6964.4|40
1619658000000|2021-04-29 01:00:00|6968.2|6965.2|6968.4|6965.4|6969.4|6966.4|6967.4|6964.4|8
1619658300000|2021-04-29 01:05:00|6968.2|6965.2|6967.7|6964.7|6969.2|6966.2|6967.4|6964.4|12
1619658600000|2021-04-29 01:10:00|6967.9|6964.9|6968.9|6965.9|6968.9|6965.9|6967.9|6964.9|4
1619658900000|2021-04-29 01:15:00|6969.2|6966.2|6973.4|6970.4|6974.2|6971.2|6969.2|6966.2|12
1619659200000|2021-04-29 01:20:00|6973.7|6970.7|6973.2|6970.2|6974.4|6971.4|6972.7|6969.7|8
1619659500000|2021-04-29 01:25:00|6973.4|6970.4|6974.2|6971.2|6974.7|6971.7|6972.7|6969.7|16
1619659800000|2021-04-29 01:30:00|6973.9|6970.9|6974.9|6971.9|6975.4|6972.4|6973.2|6970.2|8
1619660100000|2021-04-29 01:35:00|6975.2|6972.2|6976.2|6973.2|6976.7|6973.7|6973.7|6970.7|8
1619660400000|2021-04-29 01:40:00|6976.4|6973.4|6977.2|6974.2|6977.7|6974.7|6976.2|6973.2|15
1619660700000|2021-04-29 01:45:00|6977.4|6974.4|6978.4|6975.4|6978.4|6975.4|6976.9|6973.9|12
1619661000000|2021-04-29 01:50:00|6978.2|6975.2|6975.7|6972.7|6978.9|6975.9|6975.7|6972.7|79
1619661300000|2021-04-29 01:55:00|6975.4|6972.4|6978.2|6975.2|6980.9|6977.9|6975.4|6972.4|24
1619661600000|2021-04-29 02:00:00|6977.9|6974.9|6977.2|6974.2|6978.2|6975.2|6976.7|6973.7|13
1619661900000|2021-04-29 02:05:00|6976.9|6973.9|6978.4|6975.4|6978.4|6975.4|6976.9|6973.9|5
1619662200000|2021-04-29 02:10:00|6978.7|6975.7|6979.4|6976.4|6980.7|6977.7|6978.7|6975.7|8
1619662500000|2021-04-29 02:15:00|6979.7|6976.7|6978.4|6975.4|6980.2|6977.2|6978.2|6975.2|18
1619662800000|2021-04-29 02:20:00|6978.7|6975.7|6978.4|6975.4|6978.9|6975.9|6977.7|6974.7|13
1619663100000|2021-04-29 02:25:00|6978.2|6975.2|6978.9|6975.9|6978.9|6975.9|6977.7|6974.7|10
1619663400000|2021-04-29 02:30:00|6978.7|6975.7|6979.9|6976.9|6979.9|6976.9|6978.4|6975.4|4
1619663700000|2021-04-29 02:35:00|6980.2|6977.2|6980.4|6977.4|6980.7|6977.7|6979.4|6976.4|8
1619664000000|2021-04-29 02:40:00|6980.2|6977.2|6979.4|6976.4|6980.2|6977.2|6978.9|6975.9|21
1619664300000|2021-04-29 02:45:00|6979.7|6976.7|6977.7|6974.7|6979.7|6976.7|6977.2|6974.2|17
1619664600000|2021-04-29 02:50:00|6977.4|6974.4|6977.4|6974.4|6977.7|6974.7|6976.4|6973.4|8
1619664900000|2021-04-29 02:55:00|6977.7|6974.7|6977.4|6974.4|6977.9|6974.9|6977.2|6974.2|1
1619665200000|2021-04-29 03:00:00|6977.2|6974.2|6976.4|6973.4|6977.2|6974.2|6975.2|6972.2|12
1619665500000|2021-04-29 03:05:00|6976.7|6973.7|6976.2|6973.2|6976.9|6973.9|6975.9|6972.9|1
1619665800000|2021-04-29 03:10:00|6976.4|6973.4|6975.7|6972.7|6976.4|6973.4|6975.4|6972.4|1
1619666100000|2021-04-29 03:15:00|6975.9|6972.9|6975.4|6972.4|6976.4|6973.4|6975.4|6972.4|0
1619666400000|2021-04-29 03:20:00|6975.7|6972.7|6975.9|6972.9|6976.7|6973.7|6975.4|6972.4|7
1619666700000|2021-04-29 03:25:00|6975.7|6972.7|6975.9|6972.9|6975.9|6972.9|6975.4|6972.4|1
1619667000000|2021-04-29 03:30:00|6976.7|6973.7|6976.4|6973.4|6976.7|6973.7|6976.4|6973.4|5
1619667300000|2021-04-29 03:35:00|6976.7|6973.7|6977.4|6974.4|6977.7|6974.7|6976.4|6973.4|7
1619667600000|2021-04-29 03:40:00|6977.7|6974.7|6977.4|6974.4|6977.9|6974.9|6977.2|6974.2|1
1619667900000|2021-04-29 03:45:00|6977.2|6974.2|6977.2|6974.2|6977.2|6974.2|6976.7|6973.7|5
1619668200000|2021-04-29 03:50:00|6976.9|6973.9|6975.9|6972.9|6976.9|6973.9|6975.4|6972.4|1
1619668500000|2021-04-29 03:55:00|6976.2|6973.2|6976.2|6973.2|6976.7|6973.7|6975.9|6972.9|2
1619668800000|2021-04-29 04:00:00|6975.9|6972.9|6975.4|6972.4|6976.2|6973.2|6975.4|6972.4|9
1619669100000|2021-04-29 04:05:00|6975.2|6972.2|6975.9|6972.9|6975.9|6972.9|6974.9|6971.9|2
1619669400000|2021-04-29 04:10:00|6976.2|6973.2|6977.7|6974.7|6977.7|6974.7|6976.2|6973.2|4
1619669700000|2021-04-29 04:15:00|6978.4|6975.4|6978.4|6975.4|6978.9|6975.9|6977.9|6974.9|4
1619670000000|2021-04-29 04:20:00|6978.2|6975.2|6976.4|6973.4|6978.2|6975.2|6976.4|6973.4|2
1619670300000|2021-04-29 04:25:00|6976.7|6973.7|6975.9|6972.9|6977.2|6974.2|6975.7|6972.7|21
1619670600000|2021-04-29 04:30:00|6975.7|6972.7|6974.4|6971.4|6975.9|6972.9|6974.2|6971.2|9
1619670900000|2021-04-29 04:35:00|6974.2|6971.2|6973.7|6970.7|6974.4|6971.4|6973.7|6970.7|21
1619671200000|2021-04-29 04:40:00|6973.4|6970.4|6973.7|6970.7|6973.9|6970.9|6973.2|6970.2|1
1619671500000|2021-04-29 04:45:00|6973.4|6970.4|6973.4|6970.4|6973.9|6970.9|6973.4|6970.4|2
1619671800000|2021-04-29 04:50:00|6973.7|6970.7|6973.4|6970.4|6973.9|6970.9|6972.9|6969.9|6
1619672100000|2021-04-29 04:55:00|6973.2|6970.2|6972.7|6969.7|6973.2|6970.2|6972.2|6969.2|7
1619672400000|2021-04-29 05:00:00|6972.4|6969.4|6972.9|6969.9|6972.9|6969.9|6971.9|6968.9|21
1619672700000|2021-04-29 05:05:00|6972.2|6969.2|6973.7|6970.7|6973.9|6970.9|6972.2|6969.2|40
1619673000000|2021-04-29 05:10:00|6973.9|6970.9|6973.9|6970.9|6974.7|6971.7|6973.7|6970.7|59
1619673300000|2021-04-29 05:15:00|6973.7|6970.7|6974.4|6971.4|6974.9|6971.9|6973.7|6970.7|28
1619673600000|2021-04-29 05:20:00|6974.2|6971.2|6972.9|6969.9|6974.2|6971.2|6972.2|6969.2|28
1619673900000|2021-04-29 05:25:00|6972.7|6969.7|6972.9|6969.9|6972.9|6969.9|6971.9|6968.9|16
1619674200000|2021-04-29 05:30:00|6972.7|6969.7|6973.7|6970.7|6973.9|6970.9|6972.7|6969.7|19
1619674500000|2021-04-29 05:35:00|6973.9|6970.9|6972.9|6969.9|6974.4|6971.4|6972.4|6969.4|40
1619674800000|2021-04-29 05:40:00|6972.7|6969.7|6972.4|6969.4|6973.4|6970.4|6971.9|6968.9|29
1619675100000|2021-04-29 05:45:00|6972.2|6969.2|6974.9|6971.9|6975.2|6972.2|6972.2|6969.2|55
1619675400000|2021-04-29 05:50:00|6974.7|6971.7|6976.2|6973.2|6976.2|6973.2|6974.4|6971.4|34
1619675700000|2021-04-29 05:55:00|6975.9|6972.9|6974.4|6971.4|6976.2|6973.2|6974.2|6971.2|26
1619676000000|2021-04-29 06:00:00|6974.7|6971.7|6976.7|6974.7|6976.9|6974.9|6971.7|6969.7|407
1619676300000|2021-04-29 06:05:00|6976.4|6974.4|6970.4|6968.4|6977.9|6975.9|6969.9|6967.9|143
1619676600000|2021-04-29 06:10:00|6970.7|6968.7|6976.2|6974.2|6976.2|6974.2|6969.7|6967.7|79
1619676900000|2021-04-29 06:15:00|6976.7|6974.7|6979.2|6977.2|6979.7|6977.7|6974.9|6972.9|117
1619677200000|2021-04-29 06:20:00|6978.9|6976.9|6977.4|6975.4|6978.9|6976.9|6974.9|6972.9|92
1619677500000|2021-04-29 06:25:00|6977.2|6975.2|6975.2|6973.2|6977.2|6975.2|6974.2|6972.2|62
1619677800000|2021-04-29 06:30:00|6975.7|6973.7|6979.2|6977.2|6979.2|6977.2|6973.7|6971.7|188
1619678100000|2021-04-29 06:35:00|6979.4|6977.4|6981.4|6979.4|6981.7|6979.7|6979.2|6977.2|95
1619678400000|2021-04-29 06:40:00|6981.2|6979.2|6979.9|6977.9|6981.4|6979.4|6978.7|6976.7|76
1619678700000|2021-04-29 06:45:00|6980.2|6978.2|6982.9|6980.9|6984.2|6982.2|6979.2|6977.2|217
1619679000000|2021-04-29 06:50:00|6982.7|6980.7|6981.7|6979.7|6984.7|6982.7|6981.4|6979.4|103
1619679300000|2021-04-29 06:55:00|6981.4|6979.4|6989.4|6987.4|6989.9|6987.9|6979.7|6977.7|388
1619679600000|2021-04-29 07:00:00|6990.2|6988.2|7008.4|7007.4|7008.7|7007.7|6988.4|6987.4|4284
1619679900000|2021-04-29 07:05:00|7008.2|7007.2|7005.4|7004.4|7010.2|7009.2|7001.4|7000.4|1896
1619680200000|2021-04-29 07:10:00|7005.9|7004.9|7006.2|7005.2|7010.4|7009.4|7004.2|7003.2|1163
1619680500000|2021-04-29 07:15:00|7005.9|7004.9|7009.7|7008.7|7009.7|7008.7|7002.2|7001.2|1203
1619680800000|2021-04-29 07:20:00|7009.2|7008.2|7009.7|7008.7|7010.2|7009.2|7004.9|7003.9|1109
1619681100000|2021-04-29 07:25:00|7009.4|7008.4|7002.2|7001.2|7010.2|7009.2|7000.9|6999.9|918
1619681400000|2021-04-29 07:30:00|7002.7|7001.7|7006.9|7005.9|7007.2|7006.2|6998.9|6997.9|732
1619681700000|2021-04-29 07:35:00|7006.7|7005.7|7001.2|7000.2|7010.2|7009.2|7000.7|6999.7|487
1619682000000|2021-04-29 07:40:00|7002.9|7001.9|6997.1|6996.1|7003.4|7002.4|6993.9|6992.9|771
1619682300000|2021-04-29 07:45:00|6997.4|6996.4|7001.9|7000.9|7003.1|7002.1|6995.9|6994.9|493
1619682600000|2021-04-29 07:50:00|7001.6|7000.6|7006.4|7005.4|7007.9|7006.9|7001.6|7000.6|466
1619682900000|2021-04-29 07:55:00|7006.6|7005.6|7008.1|7007.1|7010.4|7009.4|7005.9|7004.9|366
1619683200000|2021-04-29 08:00:00|7007.9|7006.9|7009.9|7008.9|7011.1|7010.1|7005.9|7004.9|499
1619683500000|2021-04-29 08:05:00|7010.1|7009.1|7008.4|7007.4|7013.1|7012.1|7007.9|7006.9|688
1619683800000|2021-04-29 08:10:00|7008.6|7007.6|7013.4|7012.4|7013.9|7012.9|7007.9|7006.9|512
1619684100000|2021-04-29 08:15:00|7013.6|7012.6|7007.9|7006.9|7014.1|7013.1|7007.6|7006.6|415
1619684400000|2021-04-29 08:20:00|7007.6|7006.6|7009.9|7008.9|7010.6|7009.6|7007.1|7006.1|380
1619684700000|2021-04-29 08:25:00|7009.4|7008.4|7010.6|7009.6|7012.6|7011.6|7008.1|7007.1|313
1619685000000|2021-04-29 08:30:00|7010.9|7009.9|7016.4|7015.4|7016.6|7015.6|7009.4|7008.4|675
1619685300000|2021-04-29 08:35:00|7016.6|7015.6|7013.9|7012.9|7018.4|7017.4|7012.9|7011.9|591
1619685600000|2021-04-29 08:40:00|7014.1|7013.1|7015.9|7014.9|7016.6|7015.6|7013.1|7012.1|265
1619685900000|2021-04-29 08:45:00|7016.1|7015.1|7019.9|7018.9|7020.4|7019.4|7016.1|7015.1|319
1619686200000|2021-04-29 08:50:00|7019.6|7018.6|7011.9|7010.9|7019.6|7018.6|7010.6|7009.6|719
1619686500000|2021-04-29 08:55:00|7012.1|7011.1|7012.1|7011.1|7014.4|7013.4|7011.6|7010.6|314
1619686800000|2021-04-29 09:00:00|7012.4|7011.4|7012.6|7011.6|7013.4|7012.4|7009.9|7008.9|264
1619687100000|2021-04-29 09:05:00|7012.4|7011.4|7008.4|7007.4|7012.4|7011.4|7006.4|7005.4|324
1619687400000|2021-04-29 09:10:00|7008.6|7007.6|7006.1|7005.1|7009.1|7008.1|7003.4|7002.4|363
1619687700000|2021-04-29 09:15:00|7005.9|7004.9|7007.6|7006.6|7007.9|7006.9|7003.4|7002.4|206
1619688000000|2021-04-29 09:20:00|7007.9|7006.9|7006.4|7005.4|7010.6|7009.6|7005.4|7004.4|245
1619688300000|2021-04-29 09:25:00|7006.1|7005.1|7004.4|7003.4|7006.9|7005.9|7003.4|7002.4|460
1619688600000|2021-04-29 09:30:00|7004.1|7003.1|7009.4|7008.4|7009.4|7008.4|7002.4|7001.4|319
1619688900000|2021-04-29 09:35:00|7009.1|7008.1|7009.9|7008.9|7010.9|7009.9|7008.4|7007.4|238
1619689200000|2021-04-29 09:40:00|7009.6|7008.6|7008.6|7007.6|7010.1|7009.1|7006.1|7005.1|213
1619689500000|2021-04-29 09:45:00|7008.4|7007.4|7008.4|7007.4|7008.4|7007.4|7004.9|7003.9|327
1619689800000|2021-04-29 09:50:00|7008.1|7007.1|7010.4|7009.4|7010.9|7009.9|7007.9|7006.9|380
1619690100000|2021-04-29 09:55:00|7010.1|7009.1|7010.6|7009.6|7013.9|7012.9|7008.6|7007.6|201
1619690400000|2021-04-29 10:00:00|7010.4|7009.4|7014.6|7013.6|7015.6|7014.6|7010.4|7009.4|302
1619690700000|2021-04-29 10:05:00|7014.4|7013.4|7015.4|7014.4|7016.9|7015.9|7013.4|7012.4|440
1619691000000|2021-04-29 10:10:00|7015.6|7014.6|7016.9|7015.9|7017.9|7016.9|7013.4|7012.4|322
1619691300000|2021-04-29 10:15:00|7016.6|7015.6|7013.6|7012.6|7017.1|7016.1|7013.4|7012.4|610
1619691600000|2021-04-29 10:20:00|7013.4|7012.4|7007.6|7006.6|7013.4|7012.4|7005.4|7004.4|321
1619691900000|2021-04-29 10:25:00|7007.9|7006.9|7008.1|7007.1|7010.9|7009.9|7006.9|7005.9|207
1619692200000|2021-04-29 10:30:00|7008.4|7007.4|7007.1|7006.1|7008.9|7007.9|7005.4|7004.4|200
1619692500000|2021-04-29 10:35:00|7006.9|7005.9|7007.9|7006.9|7008.4|7007.4|7005.9|7004.9|200
1619692800000|2021-04-29 10:40:00|7008.1|7007.1|7007.9|7006.9|7008.6|7007.6|7006.4|7005.4|156
1619693100000|2021-04-29 10:45:00|7008.1|7007.1|7010.9|7009.9|7010.9|7009.9|7006.9|7005.9|165
1619693400000|2021-04-29 10:50:00|7011.4|7010.4|7008.4|7007.4|7012.9|7011.9|7008.1|7007.1|221
1619693700000|2021-04-29 10:55:00|7008.1|7007.1|7006.6|7005.6|7008.4|7007.4|7003.9|7002.9|374
1619694000000|2021-04-29 11:00:00|7007.1|7006.1|7010.6|7009.6|7011.4|7010.4|7005.9|7004.9|546
1619694300000|2021-04-29 11:05:00|7010.4|7009.4|7013.4|7012.4|7013.9|7012.9|7010.4|7009.4|189
1619694600000|2021-04-29 11:10:00|7012.9|7011.9|7015.6|7014.6|7016.4|7015.4|7012.4|7011.4|547
1619694900000|2021-04-29 11:15:00|7015.9|7014.9|7013.9|7012.9|7015.9|7014.9|7013.6|7012.6|246
1619695200000|2021-04-29 11:20:00|7013.6|7012.6|7009.9|7008.9|7013.9|7012.9|7009.1|7008.1|232
1619695500000|2021-04-29 11:25:00|7010.1|7009.1|7006.6|7005.6|7010.1|7009.1|7006.4|7005.4|236
1619695800000|2021-04-29 11:30:00|7006.4|7005.4|7005.9|7004.9|7008.1|7007.1|7003.9|7002.9|250
1619696100000|2021-04-29 11:35:00|7005.6|7004.6|7006.1|7005.1|7009.4|7008.4|7005.6|7004.6|186
1619696400000|2021-04-29 11:40:00|7006.7|7005.7|7005.2|7004.2|7007.5|7006.5|7004.5|7003.5|200
1619696700000|2021-04-29 11:45:00|7005|7004|7005|7004|7005.7|7004.7|7002|7001|473
1619697000000|2021-04-29 11:50:00|7005.2|7004.2|7004|7003|7005.2|7004.2|7003|7002|395
1619697300000|2021-04-29 11:55:00|7003.5|7002.5|7002|7001|7003.7|7002.7|7001.7|7000.7|324
1619697600000|2021-04-29 12:00:00|7001.2|7000.2|7003.5|7002.5|7004|7003|7000.7|6999.7|297
1619697900000|2021-04-29 12:05:00|7003.7|7002.7|7004|7003|7004.5|7003.5|7001.5|7000.5|235
1619698200000|2021-04-29 12:10:00|7004.2|7003.2|7006.5|7005.5|7007.5|7006.5|7003.2|7002.2|344
1619698500000|2021-04-29 12:15:00|7006.2|7005.2|7006|7005|7007.5|7006.5|7005.2|7004.2|220
1619698800000|2021-04-29 12:20:00|7006.2|7005.2|7007.5|7006.5|7009|7008|7006.2|7005.2|193
1619699100000|2021-04-29 12:25:00|7007.2|7006.2|7006.7|7005.7|7009.5|7008.5|7006.5|7005.5|228
1619699400000|2021-04-29 12:30:00|7007|7006|7002.7|7001.7|7008|7007|7001.7|7000.7|385
1619699700000|2021-04-29 12:35:00|7003|7002|7000.2|6999.2|7004.2|7003.2|6971.7|6970.7|1953
1619700000000|2021-04-29 12:40:00|7000.7|6999.7|6994.7|6993.7|7002|7001|6982.7|6981.7|1339
1619700300000|2021-04-29 12:45:00|6994.5|6993.5|6995.7|6994.7|6997.5|6996.5|6993.7|6992.7|391
1619700600000|2021-04-29 12:50:00|6996|6995|6998.5|6997.5|6999.7|6998.7|6995.2|6994.2|384
1619700900000|2021-04-29 12:55:00|6998.2|6997.2|7000.2|6999.2|7001|7000|6997|6996|377
1619701200000|2021-04-29 13:00:00|7000.5|6999.5|7002|7001|7003.7|7002.7|6999.7|6998.7|461
1619701500000|2021-04-29 13:05:00|7001.7|7000.7|7006.2|7005.2|7007.2|7006.2|7001.7|7000.7|386
1619701800000|2021-04-29 13:10:00|7006|7005|7005|7004|7007|7006|7005|7004|301
1619702100000|2021-04-29 13:15:00|7005.5|7004.5|7005.5|7004.5|7006|7005|7004|7003|320
1619702400000|2021-04-29 13:20:00|7005.2|7004.2|7005|7004|7008|7007|7005|7004|242
1619702700000|2021-04-29 13:25:00|7005.2|7004.2|7006.5|7005.5|7007|7006|7003|7002|464
1619703000000|2021-04-29 13:30:00|7007.5|7006.5|7003|7002|7008.5|7007.5|7002.5|7001.5|957
1619703300000|2021-04-29 13:35:00|7003.2|7002.2|6998.2|6997.2|7004|7003|6994.5|6993.5|566
1619703600000|2021-04-29 13:40:00|6998.5|6997.5|6995.5|6994.5|6999|6998|6993.2|6992.2|626
1619703900000|2021-04-29 13:45:00|6995.2|6994.2|6993.5|6992.5|6999|6998|6992|6991|1272
1619704200000|2021-04-29 13:50:00|6994|6993|6990.5|6989.5|6995|6994|6988|6987|762
1619704500000|2021-04-29 13:55:00|6990|6989|6987.5|6986.5|6992|6991|6986.5|6985.5|714
1619704800000|2021-04-29 14:00:00|6987|6986|6983.7|6982.7|6987|6986|6978|6977|1000
1619705100000|2021-04-29 14:05:00|6983.2|6982.2|6985.5|6984.5|6987.5|6986.5|6981|6980|640
1619705400000|2021-04-29 14:10:00|6985.1|6984.1|6977.3|6976.3|6985.1|6984.1|6976.1|6975.1|783
1619705700000|2021-04-29 14:15:00|6977.6|6976.6|6968.1|6967.1|6977.8|6976.8|6967.6|6966.6|1165
1619706000000|2021-04-29 14:20:00|6967.8|6966.8|6977.8|6976.8|6979.3|6978.3|6966.6|6965.6|642
1619706300000|2021-04-29 14:25:00|6978.1|6977.1|6975.3|6974.3|6978.3|6977.3|6973.6|6972.6|644
1619706600000|2021-04-29 14:30:00|6975.6|6974.6|6969.8|6968.8|6976.1|6975.1|6965.6|6964.6|1140
1619706900000|2021-04-29 14:35:00|6969.6|6968.6|6963.1|6962.1|6969.8|6968.8|6962.1|6961.1|766
1619707200000|2021-04-29 14:40:00|6962.6|6961.6|6967.1|6966.1|6968.8|6967.8|6962.6|6961.6|413
1619707500000|2021-04-29 14:45:00|6967.6|6966.6|6956.1|6955.1|6967.6|6966.6|6956.1|6955.1|854
1619707800000|2021-04-29 14:50:00|6955.8|6954.8|6961.6|6960.6|6963.6|6962.6|6953.6|6952.6|1105
1619708100000|2021-04-29 14:55:00|6961.3|6960.3|6967.6|6966.6|6969.1|6968.1|6960.8|6959.8|641
1619708400000|2021-04-29 15:00:00|6967.3|6966.3|6969.6|6968.6|6970.3|6969.3|6964.1|6963.1|1058
1619708700000|2021-04-29 15:05:00|6969.8|6968.8|6975.3|6974.3|6977.1|6976.1|6969.6|6968.6|992
1619709000000|2021-04-29 15:10:00|6975.6|6974.6|6975.3|6974.3|6977.1|6976.1|6972.1|6971.1|651
1619709300000|2021-04-29 15:15:00|6975.1|6974.1|6966.1|6965.1|6975.3|6974.3|6964.6|6963.6|1041
1619709600000|2021-04-29 15:20:00|6966.6|6965.6|6964.1|6963.1|6966.6|6965.6|6963.1|6962.1|753
1619709900000|2021-04-29 15:25:00|6963.6|6962.6|6965.1|6963.1|6967.8|6966.8|6962.1|6961.1|3885
1619710200000|2021-04-29 15:30:00|6966.3|6964.3|6963.3|6961.3|6966.6|6964.6|6957.6|6955.6|4380
1619710500000|2021-04-29 15:35:00|6963.8|6961.8|6962.3|6960.3|6964.6|6962.6|6960.1|6958.1|1089
1619710800000|2021-04-29 15:40:00|6962.6|6960.6|6961.1|6959.1|6963.3|6961.3|6959.8|6957.8|386
1619711100000|2021-04-29 15:45:00|6960.8|6958.8|6960.3|6958.3|6963.1|6961.1|6959.6|6957.6|476
1619711400000|2021-04-29 15:50:00|6960.1|6958.1|6958.6|6956.6|6961.8|6959.8|6957.8|6955.8|264
1619711700000|2021-04-29 15:55:00|6958.3|6956.3|6953.1|6951.1|6958.6|6956.6|6952.8|6950.8|444
1619712000000|2021-04-29 16:00:00|6952.6|6950.6|6950.1|6948.1|6954.1|6952.1|6949.1|6947.1|259
1619712300000|2021-04-29 16:05:00|6949.8|6947.8|6943.1|6941.1|6950.3|6948.3|6941.1|6939.1|465
1619712600000|2021-04-29 16:10:00|6943.3|6941.3|6949.8|6947.8|6950.1|6948.1|6942.6|6940.6|218
1619712900000|2021-04-29 16:15:00|6949.6|6947.6|6950.1|6948.1|6950.6|6948.6|6943.6|6941.6|193
1619713200000|2021-04-29 16:20:00|6950.3|6948.3|6946.3|6944.3|6951.1|6949.1|6946.1|6944.1|249
1619713500000|2021-04-29 16:25:00|6946.6|6944.6|6947.3|6945.3|6948.1|6946.1|6942.6|6940.6|239
1619713800000|2021-04-29 16:30:00|6947.1|6945.1|6951.6|6949.6|6952.6|6950.6|6944.8|6942.8|253
1619714100000|2021-04-29 16:35:00|6951.8|6949.8|6954.3|6952.3|6954.6|6952.6|6951.1|6949.1|137
1619714400000|2021-04-29 16:40:00|6954.6|6952.6|6958.1|6956.1|6958.1|6956.1|6953.6|6951.6|190
1619714700000|2021-04-29 16:45:00|6957.8|6955.8|6960.6|6958.6|6961.1|6959.1|6956.6|6954.6|223
1619715000000|2021-04-29 16:50:00|6960.8|6958.8|6962.1|6960.1|6962.6|6960.6|6960.6|6958.6|151
1619715300000|2021-04-29 16:55:00|6962.3|6960.3|6962.1|6960.1|6963.1|6961.1|6959.1|6957.1|220
1619715600000|2021-04-29 17:00:00|6962.3|6960.3|6956.8|6954.8|6962.6|6960.6|6956.8|6954.8|373
1619715900000|2021-04-29 17:05:00|6957.1|6955.1|6960.8|6958.8|6961.6|6959.6|6957.1|6955.1|124
1619716200000|2021-04-29 17:10:00|6961.1|6959.1|6962.6|6960.6|6964.1|6962.1|6961.1|6959.1|81
1619716500000|2021-04-29 17:15:00|6962.3|6960.3|6964.1|6962.1|6965.1|6963.1|6962.1|6960.1|78
1619716800000|2021-04-29 17:20:00|6964.3|6962.3|6964.6|6962.6|6964.8|6962.8|6962.6|6960.6|58
1619717100000|2021-04-29 17:25:00|6964.8|6962.8|6965.6|6963.6|6966.3|6964.3|6962.8|6960.8|171
1619717400000|2021-04-29 17:30:00|6965.8|6963.8|6963.1|6961.1|6966.1|6964.1|6961.6|6959.6|249
1619717700000|2021-04-29 17:35:00|6963.3|6961.3|6957.1|6955.1|6964.1|6962.1|6957.1|6955.1|661
1619718000000|2021-04-29 17:40:00|6957.3|6955.3|6958.6|6956.6|6959.6|6957.6|6957.1|6955.1|592
1619718300000|2021-04-29 17:45:00|6959.1|6957.1|6956.6|6954.6|6959.6|6957.6|6956.6|6954.6|374
1619718600000|2021-04-29 17:50:00|6956.8|6954.8|6957.3|6955.3|6957.6|6955.6|6956.6|6954.6|194
1619718900000|2021-04-29 17:55:00|6957.6|6955.6|6954.8|6952.8|6958.1|6956.1|6952.6|6950.6|508
1619719200000|2021-04-29 18:00:00|6955.1|6953.1|6956.8|6954.8|6957.6|6955.6|6955.1|6953.1|75
1619719500000|2021-04-29 18:05:00|6957.1|6955.1|6958.1|6956.1|6958.3|6956.3|6956.3|6954.3|86
1619719800000|2021-04-29 18:10:00|6958.3|6956.3|6959.6|6957.6|6959.6|6957.6|6957.6|6955.6|73
1619720100000|2021-04-29 18:15:00|6959.8|6957.8|6962.8|6960.8|6963.1|6961.1|6958.6|6956.6|100
1619720400000|2021-04-29 18:20:00|6963.1|6961.1|6962.8|6960.8|6964.6|6962.6|6961.8|6959.8|64
1619720700000|2021-04-29 18:25:00|6963.1|6961.1|6966.1|6964.1|6966.1|6964.1|6962.8|6960.8|100
1619721000000|2021-04-29 18:30:00|6965.8|6963.8|6968.3|6966.3|6969.6|6967.6|6965.6|6963.6|184
1619721300000|2021-04-29 18:35:00|6968.1|6966.1|6968.8|6966.8|6969.1|6967.1|6967.8|6965.8|51
1619721600000|2021-04-29 18:40:00|6969.1|6967.1|6970.6|6968.6|6971.1|6969.1|6968.1|6966.1|197
1619721900000|2021-04-29 18:45:00|6970.8|6968.8|6970.1|6968.1|6973.1|6971.1|6968.6|6966.6|382
1619722200000|2021-04-29 18:50:00|6969.8|6967.8|6969.3|6967.3|6970.1|6968.1|6968.1|6966.1|79
1619722500000|2021-04-29 18:55:00|6969.1|6967.1|6969.8|6967.8|6970.1|6968.1|6968.1|6966.1|78
1619722800000|2021-04-29 19:00:00|6970.1|6968.1|6971.1|6969.1|6973.1|6971.1|6969.8|6967.8|160
1619723100000|2021-04-29 19:05:00|6970.8|6968.8|6970.6|6968.6|6973.1|6971.1|6969.6|6967.6|65
1619723400000|2021-04-29 19:10:00|6970.8|6968.8|6972.1|6970.1|6972.3|6970.3|6970.8|6968.8|59
1619723700000|2021-04-29 19:15:00|6971.8|6969.8|6968.6|6966.6|6971.8|6969.8|6967.8|6965.8|78
1619724000000|2021-04-29 19:20:00|6968.8|6966.8|6967.6|6965.6|6970.3|6968.3|6967.3|6965.3|59
1619724300000|2021-04-29 19:25:00|6967.8|6965.8|6968.1|6966.1|6969.1|6967.1|6967.3|6965.3|57
1619724600000|2021-04-29 19:30:00|6968.6|6966.6|6970.1|6968.1|6970.6|6968.6|6967.1|6965.1|138
1619724900000|2021-04-29 19:35:00|6969.6|6967.6|6969.6|6967.6|6970.6|6968.6|6968.6|6966.6|73
1619725200000|2021-04-29 19:40:00|6969.3|6967.3|6970.6|6968.6|6970.6|6968.6|6968.1|6966.1|87
1619725500000|2021-04-29 19:45:00|6970.3|6968.3|6970.6|6968.6|6973.6|6971.6|6969.3|6967.3|262
1619725800000|2021-04-29 19:50:00|6970.3|6968.3|6971.3|6969.3|6972.1|6970.1|6968.1|6966.1|186
1619726100000|2021-04-29 19:55:00|6970.8|6968.8|6973.7|6969.7|6974|6970.8|6967.3|6965.3|223
1619726400000|2021-04-29 20:00:00|6974|6970|6972.7|6968.7|6975.2|6971.2|6969.4|6965.4|0
1619726700000|2021-04-29 20:05:00|6973|6969|6971.8|6967.8|6973.3|6969.3|6970.5|6966.5|0
1619727000000|2021-04-29 20:10:00|6972.2|6968.2|6967.6|6963.6|6972.2|6968.2|6967.6|6963.6|0
1619727300000|2021-04-29 20:15:00|6967.7|6963.7|6966.8|6962.8|6967.7|6963.7|6966.3|6962.3|0
1619727600000|2021-04-29 20:20:00|6966.9|6962.9|6966.5|6962.5|6966.9|6962.9|6966.3|6962.3|0
1619727900000|2021-04-29 20:25:00|6966.4|6962.4|6966.4|6962.4|6966.5|6962.5|6966.3|6962.3|0
1619728200000|2021-04-29 20:30:00|6966.1|6962.1|6967.6|6963.6|6967.9|6963.9|6965.6|6961.6|0
1619728500000|2021-04-29 20:35:00|6967.9|6963.9|6966.1|6962.1|6968.4|6964.4|6966.1|6962.1|0
1619728800000|2021-04-29 20:40:00|6966.4|6962.4|6964.9|6960.9|6966.4|6962.4|6963.7|6959.7|0
1619729100000|2021-04-29 20:45:00|6965.6|6961.6|6967|6963|6968.3|6964.3|6965.6|6961.6|0
1619729400000|2021-04-29 20:50:00|6966.7|6962.7|6967.4|6963.4|6967.7|6963.7|6966.4|6962.4|0
1619729700000|2021-04-29 20:55:00|6967|6963|6967|6963|6967.8|6963.8|6966.7|6962.7|0
1619730000000|2021-04-29 21:00:00|6967.2|6963.2|6966.6|6962.6|6967.4|6963.4|6966.6|6962.6|0
1619730300000|2021-04-29 21:05:00|6966.7|6962.7|6967|6963|6967.1|6963.1|6966.7|6962.7|0
1619730600000|2021-04-29 21:10:00|6966.6|6962.6|6967.1|6963.1|6967.5|6963.5|6966.6|6962.6|0
1619730900000|2021-04-29 21:15:00|6967|6963|6967.3|6963.3|6967.5|6963.5|6966.8|6962.8|0
1619731200000|2021-04-29 21:20:00|6966.9|6962.9|6967.2|6963.2|6967.4|6963.4|6966.9|6962.9|0
1619731500000|2021-04-29 21:25:00|6967.1|6963.1|6967.6|6963.6|6967.6|6963.6|6967|6963|0
1619731800000|2021-04-29 21:30:00|6967.7|6963.7|6968.1|6964.1|6968.1|6964.1|6967.6|6963.6|0
1619732100000|2021-04-29 21:35:00|6968.2|6964.2|6967.7|6963.7|6968.2|6964.2|6967.7|6963.7|0
1619732700000|2021-04-29 21:45:00|6967.8|6963.8|6967.6|6963.6|6967.8|6963.8|6967.6|6963.6|0
1619733000000|2021-04-29 21:50:00|6967.7|6963.7|6967.7|6963.7|6967.8|6963.8|6967.7|6963.7|0
1619733300000|2021-04-29 21:55:00|6967.9|6963.9|6967.8|6963.8|6967.9|6963.9|6967.5|6963.5|0
1619733600000|2021-04-29 22:00:00|6968.6|6964.6|6968.7|6964.7|6969.2|6965.2|6967.4|6963.4|0
1619733900000|2021-04-29 22:05:00|6969.1|6965.1|6966.6|6962.6|6969.1|6965.1|6965.1|6961.1|0
1619734200000|2021-04-29 22:10:00|6967|6963|6967.1|6963.1|6968.4|6964.4|6966.8|6962.8|0
1619734500000|2021-04-29 22:15:00|6967.5|6963.5|6968.1|6964.1|6968.4|6964.4|6967.4|6963.4|0
1619734800000|2021-04-29 22:20:00|6968.4|6964.4|6969.1|6965.1|6969.7|6965.7|6968.1|6964.1|0
1619735100000|2021-04-29 22:25:00|6969.5|6965.5|6969.1|6965.1|6969.8|6965.8|6969.1|6965.1|0
1619735700000|2021-04-29 22:35:00|6969.2|6965.2|6967.5|6963.5|6969.2|6965.2|6967.5|6963.5|0
1619736000000|2021-04-29 22:40:00|6967.8|6963.8|6967.8|6963.8|6968.2|6964.2|6967.2|6963.2|0
1619736300000|2021-04-29 22:45:00|6967.5|6963.5|6966.7|6962.7|6967.5|6963.5|6966.7|6962.7|0
1619736600000|2021-04-29 22:50:00|6967|6963|6968.3|6964.3|6968.3|6964.3|6966.7|6962.7|0
1619736900000|2021-04-29 22:55:00|6968|6964|6968.3|6964.3|6968.7|6964.7|6968|6964|0
1619737200000|2021-04-29 23:00:00|6968.6|6964.6|6968|6964|6968.6|6964.6|6968|6964|0
1619737500000|2021-04-29 23:05:00|6967.8|6963.8|6967.7|6963.7|6968|6964|6967.5|6963.5|0
1619737800000|2021-04-29 23:10:00|6967.8|6963.8|6968|6964|6968.3|6964.3|6967.3|6963.3|0
1619738100000|2021-04-29 23:15:00|6968.3|6964.3|6968|6964|6968.4|6964.4|6967.7|6963.7|0
1619738400000|2021-04-29 23:20:00|6968.4|6964.4|6968.7|6964.7|6968.7|6964.7|6968|6964|0
1619738700000|2021-04-29 23:25:00|6969|6965|6968.9|6964.9|6970.3|6966.3|6968.7|6964.7|0
1619739000000|2021-04-29 23:30:00|6969.1|6965.1|6967.6|6963.6|6969.2|6965.2|6967.2|6963.2|0
1619739300000|2021-04-29 23:35:00|6967.2|6963.2|6965.7|6961.7|6967.2|6963.2|6964.3|6960.3|0
1619739600000|2021-04-29 23:40:00|6965.4|6961.4|6963.6|6959.6|6965.4|6961.4|6962.9|6958.9|0
1619739900000|2021-04-29 23:45:00|6963.2|6959.2|6966.5|6962.5|6967.5|6963.5|6963.2|6959.2|0
1619740200000|2021-04-29 23:50:00|6966.2|6962.2|6965.9|6961.9|6966.5|6962.5|6964.6|6960.6|0
1619740500000|2021-04-29 23:55:00|6966.2|6962.2|6966.5|6962.5|6967.2|6963.2|6965.9|6961.9|0
1619740800000|2021-04-30 00:00:00|6966.9|6962.9|6960.8|6957.8|6967.6|6964.6|6960.8|6957.8|52
1619741100000|2021-04-30 00:05:00|6961.1|6958.1|6958.1|6955.1|6961.1|6958.1|6956.8|6953.8|59
1619741400000|2021-04-30 00:10:00|6957.8|6954.8|6958.8|6955.8|6959.1|6956.1|6956.3|6953.3|14
1619741700000|2021-04-30 00:15:00|6958.6|6955.6|6960.8|6957.8|6960.8|6957.8|6957.1|6954.1|47
1619742000000|2021-04-30 00:20:00|6961.1|6958.1|6961.6|6958.6|6962.3|6959.3|6960.3|6957.3|15
1619742300000|2021-04-30 00:25:00|6961.8|6958.8|6963.1|6960.1|6963.3|6960.3|6958.6|6955.6|11
1619742600000|2021-04-30 00:30:00|6962.8|6959.8|6964.1|6961.1|6965.1|6962.1|6961.6|6958.6|40
1619742900000|2021-04-30 00:35:00|6963.8|6960.8|6963.1|6960.1|6965.1|6962.1|6962.8|6959.8|13
1619743200000|2021-04-30 00:40:00|6963.3|6960.3|6964.3|6961.3|6964.6|6961.6|6962.6|6959.6|28
1619743500000|2021-04-30 00:45:00|6964.1|6961.1|6967.1|6964.1|6967.1|6964.1|6963.8|6960.8|36
1619743800000|2021-04-30 00:50:00|6967.3|6964.3|6965.3|6962.3|6967.6|6964.6|6965.3|6962.3|38
1619744100000|2021-04-30 00:55:00|6965.6|6962.6|6964.6|6961.6|6966.1|6963.1|6964.1|6961.1|11
1619744400000|2021-04-30 01:00:00|6964.3|6961.3|6962.8|6959.8|6964.8|6961.8|6961.6|6958.6|59
1619744700000|2021-04-30 01:05:00|6963.1|6960.1|6964.8|6961.8|6966.1|6963.1|6963.1|6960.1|70
1619745000000|2021-04-30 01:10:00|6965.1|6962.1|6963.8|6960.8|6965.3|6962.3|6963.1|6960.1|24
1619745300000|2021-04-30 01:15:00|6963.6|6960.6|6963.1|6960.1|6963.8|6960.8|6960.8|6957.8|22
1619745600000|2021-04-30 01:20:00|6963.3|6960.3|6962.1|6959.1|6964.1|6961.1|6961.8|6958.8|12
1619745900000|2021-04-30 01:25:00|6962.3|6959.3|6962.1|6959.1|6962.6|6959.6|6960.3|6957.3|13
1619746200000|2021-04-30 01:30:00|6961.8|6958.8|6961.8|6958.8|6963.8|6960.8|6961.6|6958.6|13
1619746500000|2021-04-30 01:35:00|6961.6|6958.6|6962.6|6959.6|6963.8|6960.8|6961.1|6958.1|16
1619746800000|2021-04-30 01:40:00|6962.3|6959.3|6957.1|6954.1|6962.3|6959.3|6956.8|6953.8|42
1619747100000|2021-04-30 01:45:00|6956.8|6953.8|6957.3|6954.3|6957.6|6954.6|6955.3|6952.3|41
1619747400000|2021-04-30 01:50:00|6957.1|6954.1|6958.6|6955.6|6958.6|6955.6|6955.8|6952.8|9
1619747700000|2021-04-30 01:55:00|6958.3|6955.3|6957.1|6954.1|6958.3|6955.3|6957.1|6954.1|5
1619748000000|2021-04-30 02:00:00|6956.6|6953.6|6956.8|6953.8|6957.6|6954.6|6955.1|6952.1|30
1619748300000|2021-04-30 02:05:00|6956.6|6953.6|6956.8|6953.8|6957.6|6954.6|6956.3|6953.3|5
1619748600000|2021-04-30 02:10:00|6956.6|6953.6|6955.8|6952.8|6956.8|6953.8|6955.8|6952.8|9
1619748900000|2021-04-30 02:15:00|6955.6|6952.6|6953.8|6950.8|6956.6|6953.6|6952.8|6949.8|24
1619749200000|2021-04-30 02:20:00|6952.8|6949.8|6952.3|6949.3|6954.3|6951.3|6952.3|6949.3|15
1619749500000|2021-04-30 02:25:00|6952.6|6949.6|6952.3|6949.3|6953.8|6950.8|6952.1|6949.1|18
1619749800000|2021-04-30 02:30:00|6952.1|6949.1|6955.3|6952.3|6956.3|6953.3|6952.1|6949.1|22
1619750100000|2021-04-30 02:35:00|6955.8|6952.8|6956.8|6953.8|6957.8|6954.8|6955.8|6952.8|4
1619750400000|2021-04-30 02:40:00|6957.1|6954.1|6955.8|6952.8|6957.1|6954.1|6955.6|6952.6|3
1619750700000|2021-04-30 02:45:00|6956.1|6953.1|6954.8|6951.8|6956.3|6953.3|6954.3|6951.3|1
1619751000000|2021-04-30 02:50:00|6955.1|6952.1|6954.8|6951.8|6955.3|6952.3|6954.1|6951.1|1
1619751300000|2021-04-30 02:55:00|6954.6|6951.6|6953.8|6950.8|6954.6|6951.6|6953.1|6950.1|5
1619751600000|2021-04-30 03:00:00|6953.6|6950.6|6952.8|6949.8|6953.8|6950.8|6952.3|6949.3|5
1619751900000|2021-04-30 03:05:00|6952.6|6949.6|6953.1|6950.1|6953.3|6950.3|6952.3|6949.3|4
1619752200000|2021-04-30 03:10:00|6952.8|6949.8|6952.8|6949.8|6953.1|6950.1|6952.1|6949.1|10
1619752500000|2021-04-30 03:15:00|6953.1|6950.1|6952.6|6949.6|6953.1|6950.1|6951.6|6948.6|16
1619752800000|2021-04-30 03:20:00|6952.8|6949.8|6951.3|6948.3|6952.8|6949.8|6951.3|6948.3|17
1619753100000|2021-04-30 03:25:00|6951.6|6948.6|6954.3|6951.3|6954.3|6951.3|6951.3|6948.3|13
1619753400000|2021-04-30 03:30:00|6954.1|6951.1|6953.1|6950.1|6954.1|6951.1|6951.8|6948.8|7
1619753700000|2021-04-30 03:35:00|6952.8|6949.8|6954.8|6951.8|6954.8|6951.8|6952.8|6949.8|5
1619754000000|2021-04-30 03:40:00|6955.1|6952.1|6954.8|6951.8|6955.8|6952.8|6954.3|6951.3|9
1619754300000|2021-04-30 03:45:00|6955.1|6952.1|6956.3|6953.3|6957.1|6954.1|6954.8|6951.8|20
1619754600000|2021-04-30 03:50:00|6956.1|6953.1|6956.3|6953.3|6957.3|6954.3|6955.1|6952.1|22
1619754900000|2021-04-30 03:55:00|6956.1|6953.1|6955.8|6952.8|6956.3|6953.3|6955.8|6952.8|1
1619755200000|2021-04-30 04:00:00|6955.6|6952.6|6957.8|6954.8|6957.8|6954.8|6955.6|6952.6|8
1619755500000|2021-04-30 04:05:00|6957.6|6954.6|6958.1|6955.1|6958.3|6955.3|6957.3|6954.3|9
1619755800000|2021-04-30 04:10:00|6957.8|6954.8|6956.3|6953.3|6957.8|6954.8|6956.1|6953.1|8
1619756100000|2021-04-30 04:15:00|6956.6|6953.6|6953.8|6950.8|6956.6|6953.6|6953.8|6950.8|15
1619756400000|2021-04-30 04:20:00|6953.6|6950.6|6951.6|6948.6|6954.6|6951.6|6951.6|6948.6|6
1619756700000|2021-04-30 04:25:00|6951.8|6948.8|6951.3|6948.3|6952.3|6949.3|6951.3|6948.3|5
1619757000000|2021-04-30 04:30:00|6951.1|6948.1|6951.3|6948.3|6951.6|6948.6|6950.8|6947.8|9
1619757300000|2021-04-30 04:35:00|6951.1|6948.1|6951.3|6948.3|6951.6|6948.6|6951.1|6948.1|3
1619757600000|2021-04-30 04:40:00|6951.6|6948.6|6951.3|6948.3|6951.6|6948.6|6951.1|6948.1|8
1619757900000|2021-04-30 04:45:00|6951.1|6948.1|6950.3|6947.3|6951.3|6948.3|6950.3|6947.3|8
1619758200000|2021-04-30 04:50:00|6950.1|6947.1|6950.8|6947.8|6950.8|6947.8|6950.1|6947.1|3
1619758500000|2021-04-30 04:55:00|6950.6|6947.6|6950.3|6947.3|6950.8|6947.8|6949.8|6946.8|13
1619758800000|2021-04-30 05:00:00|6950.1|6947.1|6951.6|6948.6|6951.8|6948.8|6949.8|6946.8|42
1619759100000|2021-04-30 05:05:00|6951.8|6948.8|6950.6|6947.6|6951.8|6948.8|6950.6|6947.6|27
1619759400000|2021-04-30 05:10:00|6950.3|6947.3|6949.1|6946.1|6950.6|6947.6|6946.8|6943.8|87
1619759700000|2021-04-30 05:15:00|6948.8|6945.8|6949.8|6946.8|6951.1|6948.1|6947.8|6944.8|140
1619760000000|2021-04-30 05:20:00|6949.6|6946.6|6946.3|6943.3|6949.6|6946.6|6946.3|6943.3|38
1619760300000|2021-04-30 05:25:00|6946.6|6943.6|6941.3|6938.3|6946.8|6943.8|6941.1|6938.1|42
1619760600000|2021-04-30 05:30:00|6941.1|6938.1|6937.3|6934.3|6941.3|6938.3|6937.1|6934.1|176
1619760900000|2021-04-30 05:35:00|6937.6|6934.6|6938.3|6935.3|6939.1|6936.1|6937.1|6934.1|39
1619761200000|2021-04-30 05:40:00|6938.1|6935.1|6936.1|6933.1|6939.3|6936.3|6936.1|6933.1|43
1619761500000|2021-04-30 05:45:00|6935.8|6932.8|6936.6|6933.6|6936.6|6933.6|6935.1|6932.1|44
1619761800000|2021-04-30 05:50:00|6936.3|6933.3|6936.3|6933.3|6937.6|6934.6|6936.1|6933.1|41
1619762100000|2021-04-30 05:55:00|6936.1|6933.1|6938.3|6935.3|6938.6|6935.6|6935.1|6932.1|111
1619762400000|2021-04-30 06:00:00|6938.6|6935.6|6949.8|6947.8|6950.6|6948.6|6938.3|6935.6|344
1619762700000|2021-04-30 06:05:00|6949.6|6947.6|6946.8|6944.8|6950.8|6948.8|6946.8|6944.8|123
1619763000000|2021-04-30 06:10:00|6946.6|6944.6|6951.6|6949.6|6951.6|6949.6|6945.3|6943.3|119
1619763300000|2021-04-30 06:15:00|6951.1|6949.1|6957.1|6955.1|6957.3|6955.3|6950.1|6948.1|203
1619763600000|2021-04-30 06:20:00|6956.8|6954.8|6954.3|6952.3|6957.1|6955.1|6954.1|6952.1|177
1619763900000|2021-04-30 06:25:00|6954.1|6952.1|6951.6|6949.6|6955.1|6953.1|6951.3|6949.3|77
1619764200000|2021-04-30 06:30:00|6952.1|6950.1|6949.1|6947.1|6952.1|6950.1|6948.1|6946.1|195
1619764500000|2021-04-30 06:35:00|6949.6|6947.6|6947.1|6945.1|6952.1|6950.1|6946.6|6944.6|166
1619764800000|2021-04-30 06:40:00|6947.3|6945.3|6945.6|6943.6|6949.3|6947.3|6945.3|6943.3|102
1619765100000|2021-04-30 06:45:00|6945.3|6943.3|6949.1|6947.1|6949.1|6947.1|6945.1|6943.1|157
1619765400000|2021-04-30 06:50:00|6949.3|6947.3|6951.6|6949.6|6951.6|6949.6|6949.1|6947.1|95
1619765700000|2021-04-30 06:55:00|6951.3|6949.3|6958.8|6956.8|6958.8|6956.8|6951.1|6949.1|327
1619766000000|2021-04-30 07:00:00|6958.3|6957.3|6970.3|6969.3|6972.1|6971.1|6950.8|6949.8|2849
1619766300000|2021-04-30 07:05:00|6970.6|6969.6|6980.1|6979.1|6985.3|6984.3|6969.3|6968.3|1887
1619766600000|2021-04-30 07:10:00|6980.3|6979.3|6987.3|6986.3|6988.1|6987.1|6978.8|6977.8|1462
1619766900000|2021-04-30 07:15:00|6987.6|6986.6|6981.1|6980.1|6988.6|6987.6|6978.6|6977.6|1188
1619767200000|2021-04-30 07:20:00|6981.3|6980.3|6986.8|6985.8|6988.1|6987.1|6978.6|6977.6|671
1619767500000|2021-04-30 07:25:00|6986.6|6985.6|6978.6|6977.6|6987.1|6986.1|6977.8|6976.8|550
1619767800000|2021-04-30 07:30:00|6978.8|6977.8|6983.8|6982.8|6985.6|6984.6|6977.1|6976.1|647
1619768100000|2021-04-30 07:35:00|6984.1|6983.1|6981.3|6980.3|6986.1|6985.1|6980.3|6979.3|519
1619768400000|2021-04-30 07:40:00|6981.5|6980.5|6987.5|6986.5|6989.5|6988.5|6981.5|6980.5|729
1619768700000|2021-04-30 07:45:00|6987.8|6986.8|6983.3|6982.3|6989.3|6988.3|6982|6981|980
1619769000000|2021-04-30 07:50:00|6982.8|6981.8|6982.3|6981.3|6983.3|6982.3|6979.8|6978.8|1034
1619769300000|2021-04-30 07:55:00|6981.8|6980.8|6976.3|6975.3|6982.3|6981.3|6974.8|6973.8|631
1619769600000|2021-04-30 08:00:00|6976.5|6975.5|6976|6975|6977|6976|6974.8|6973.8|510
1619769900000|2021-04-30 08:05:00|6975.8|6974.8|6973.8|6972.8|6977|6976|6973.8|6972.8|524
1619770200000|2021-04-30 08:10:00|6973.3|6972.3|6971.8|6970.8|6974.5|6973.5|6970.3|6969.3|575
1619770500000|2021-04-30 08:15:00|6971.5|6970.5|6972.8|6971.8|6973|6972|6970.3|6969.3|467
1619770800000|2021-04-30 08:20:00|6973|6972|6972.8|6971.8|6973|6972|6971.8|6970.8|791
1619771100000|2021-04-30 08:25:00|6973|6972|6975.5|6974.5|6975.5|6974.5|6969.3|6968.3|937
1619771400000|2021-04-30 08:30:00|6975.8|6974.8|6977.3|6976.3|6979.5|6978.5|6975.3|6974.3|447
1619771700000|2021-04-30 08:35:00|6977|6976|6974.5|6973.5|6977.3|6976.3|6973.8|6972.8|285
1619772000000|2021-04-30 08:40:00|6974.3|6973.3|6979.3|6978.3|6979.3|6978.3|6974.3|6973.3|210
1619772300000|2021-04-30 08:45:00|6979|6978|6982|6981|6983.5|6982.5|6977.8|6976.8|371
1619772600000|2021-04-30 08:50:00|6982.3|6981.3|6981|6980|6983.3|6982.3|6980.3|6979.3|301
1619772900000|2021-04-30 08:55:00|6980.8|6979.8|6979|6978|6983.3|6982.3|6977.8|6976.8|343
1619773200000|2021-04-30 09:00:00|6979.8|6978.8|6983.3|6982.3|6983.3|6982.3|6978.5|6977.5|145
1619773500000|2021-04-30 09:05:00|6983|6982|6982.8|6981.8|6985.5|6984.5|6980.8|6979.8|246
1619773800000|2021-04-30 09:10:00|6983|6982|6983.3|6982.3|6983.8|6982.8|6981.5|6980.5|182
1619774100000|2021-04-30 09:15:00|6983.5|6982.5|6981.8|6980.8|6986.3|6985.3|6981.3|6980.3|290
1619774400000|2021-04-30 09:20:00|6981.3|6980.3|6982.3|6981.3|6984.5|6983.5|6980.8|6979.8|227
1619774700000|2021-04-30 09:25:00|6982.5|6981.5|6979.3|6978.3|6985.5|6984.5|6979.3|6978.3|620
1619775000000|2021-04-30 09:30:00|6979.8|6978.8|6979.3|6978.3|6981|6980|6978.5|6977.5|595
1619775300000|2021-04-30 09:35:00|6979.5|6978.5|6973.8|6972.8|6979.8|6978.8|6971.8|6970.8|484
1619775600000|2021-04-30 09:40:00|6973.5|6972.5|6976.8|6975.8|6977.3|6976.3|6968.8|6967.8|442
1619775900000|2021-04-30 09:45:00|6977|6976|6975.8|6974.8|6978|6977|6973.5|6972.5|270
1619776200000|2021-04-30 09:50:00|6976|6975|6973.5|6972.5|6976.5|6975.5|6971.8|6970.8|496
1619776500000|2021-04-30 09:55:00|6973.8|6972.8|6973.3|6972.3|6975.3|6974.3|6971.5|6970.5|235
1619776800000|2021-04-30 10:00:00|6973|6972|6966.8|6965.8|6973.8|6972.8|6966.8|6965.8|302
1619777100000|2021-04-30 10:05:00|6966.5|6965.5|6968|6967|6968.5|6967.5|6962.8|6961.8|327
1619777400000|2021-04-30 10:10:00|6968.3|6967.3|6966|6965|6970.3|6969.3|6965.8|6964.8|218
1619777700000|2021-04-30 10:15:00|6966.3|6965.3|6957.8|6956.8|6966.3|6965.3|6957.8|6956.8|371
1619778000000|2021-04-30 10:20:00|6958|6957|6956|6955|6958.3|6957.3|6953|6952|417
1619778300000|2021-04-30 10:25:00|6955.8|6954.8|6963.3|6962.3|6963.8|6962.8|6955.5|6954.5|219
1619778600000|2021-04-30 10:30:00|6963.5|6962.5|6964.8|6963.8|6965.3|6964.3|6962.3|6961.3|247
1619778900000|2021-04-30 10:35:00|6965.3|6964.3|6961.5|6960.5|6965.8|6964.8|6959.3|6958.3|267
1619779200000|2021-04-30 10:40:00|6961.8|6960.8|6958.8|6957.8|6963.5|6962.5|6958.3|6957.3|321
1619779500000|2021-04-30 10:45:00|6959|6958|6956.5|6955.5|6960.3|6959.3|6954.3|6953.3|325
1619779800000|2021-04-30 10:50:00|6956.3|6955.3|6952.5|6951.5|6956.5|6955.5|6948.5|6947.5|540
1619780100000|2021-04-30 10:55:00|6952.3|6951.3|6953.3|6952.3|6955.8|6954.8|6950.8|6949.8|425
1619780400000|2021-04-30 11:00:00|6952.5|6951.5|6955|6954|6956.8|6955.8|6952.3|6951.3|418
1619780700000|2021-04-30 11:05:00|6954.8|6953.8|6954.3|6953.3|6955.3|6954.3|6951.3|6950.3|192
1619781000000|2021-04-30 11:10:00|6954|6953|6955.8|6954.8|6956.5|6955.5|6951.8|6950.8|139
1619781300000|2021-04-30 11:15:00|6956|6955|6950|6949|6957.3|6956.3|6949|6948|202
1619781600000|2021-04-30 11:20:00|6950.3|6949.3|6947|6946|6951|6950|6946.8|6945.8|133
1619781900000|2021-04-30 11:25:00|6947.3|6946.3|6946.8|6945.8|6949.8|6948.8|6946.8|6945.8|159
1619782200000|2021-04-30 11:30:00|6947.3|6946.3|6952.8|6951.8|6952.8|6951.8|6947.3|6946.3|330
1619782500000|2021-04-30 11:35:00|6953|6952|6953.8|6952.8|6954.8|6953.8|6952|6951|252
1619782800000|2021-04-30 11:40:00|6953.5|6952.5|6958.2|6957.2|6958.5|6957.5|6953|6952|209
1619783100000|2021-04-30 11:45:00|6958.5|6957.5|6962.7|6961.7|6963.2|6962.2|6958.2|6957.2|240
1619783400000|2021-04-30 11:50:00|6963|6962|6969.5|6968.5|6969.5|6968.5|6963|6962|389
1619783700000|2021-04-30 11:55:00|6969.7|6968.7|6971.5|6970.5|6972|6971|6969.2|6968.2|307
1619784000000|2021-04-30 12:00:00|6972|6971|6968.2|6967.2|6973.5|6972.5|6966.5|6965.5|334
1619784300000|2021-04-30 12:05:00|6968.5|6967.5|6969.7|6968.7|6970|6969|6966.5|6965.5|335
1619784600000|2021-04-30 12:10:00|6970|6969|6969.7|6968.7|6971.5|6970.5|6968.5|6967.5|291
1619784900000|2021-04-30 12:15:00|6969.5|6968.5|6972.7|6971.7|6973.5|6972.5|6969.5|6968.5|245
1619785200000|2021-04-30 12:20:00|6972.5|6971.5|6977.7|6976.7|6978|6977|6972.5|6971.5|252
1619785500000|2021-04-30 12:25:00|6978|6977|6980.7|6979.7|6981|6980|6977.7|6976.7|279
1619785800000|2021-04-30 12:30:00|6981|6980|6985.2|6984.2|6986|6985|6980.2|6979.2|645
1619786100000|2021-04-30 12:35:00|6985|6984|6983|6982|6987.7|6986.7|6983|6982|661
1619786400000|2021-04-30 12:40:00|6983.2|6982.2|6987|6986|6987|6986|6982.7|6981.7|401
1619786700000|2021-04-30 12:45:00|6987.2|6986.2|6987.2|6986.2|6989.5|6988.5|6987|6986|321
1619787000000|2021-04-30 12:50:00|6987|6986|6988.5|6987.5|6989.5|6988.5|6986.5|6985.5|235
1619787300000|2021-04-30 12:55:00|6988.7|6987.7|6990.5|6989.5|6992.5|6991.5|6988.7|6987.7|290
1619787600000|2021-04-30 13:00:00|6990.7|6989.7|6988.7|6987.7|6991.5|6990.5|6987|6986|569
1619787900000|2021-04-30 13:05:00|6988.5|6987.5|6982.5|6981.5|6989|6988|6982|6981|501
1619788200000|2021-04-30 13:10:00|6982.2|6981.2|6985|6984|6985.2|6984.2|6982|6981|260
1619788500000|2021-04-30 13:15:00|6985.2|6984.2|6983|6982|6985.5|6984.5|6982.2|6981.2|381
1619788800000|2021-04-30 13:20:00|6982.7|6981.7|6991|6990|6991|6990|6982.5|6981.5|543
1619789100000|2021-04-30 13:25:00|6990.7|6989.7|6988.2|6987.2|6991.5|6990.5|6987.5|6986.5|531
1619789400000|2021-04-30 13:30:00|6988|6987|7002.7|7001.7|7003|7002|6983.5|6982.5|1096
1619789700000|2021-04-30 13:35:00|7003|7002|6996|6995|7003.2|7002.2|6994.5|6993.5|1087
1619790000000|2021-04-30 13:40:00|6995.7|6994.7|7002|7001|7003.5|7002.5|6995.5|6994.5|559
1619790300000|2021-04-30 13:45:00|7001.7|7000.7|7009.5|7008.5|7010|7009|7001.7|7000.7|701
1619790600000|2021-04-30 13:50:00|7010|7009|7008|7007|7010.2|7009.2|7006.5|7005.5|953
1619790900000|2021-04-30 13:55:00|7007.7|7006.7|7006|7005|7010.7|7009.7|7004.5|7003.5|678
1619791200000|2021-04-30 14:00:00|7005.7|7004.7|7003.5|7002.5|7006|7005|7001.5|7000.5|735
1619791500000|2021-04-30 14:05:00|7003.2|7002.2|7001.5|7000.5|7006.7|7005.7|7000.5|6999.5|737
1619791800000|2021-04-30 14:10:00|7000.9|6999.9|6990.6|6989.6|7001.9|7000.9|6990.4|6989.4|699
1619792100000|2021-04-30 14:15:00|6990.4|6989.4|6988.4|6987.4|6992.4|6991.4|6987.4|6986.4|951
1619792400000|2021-04-30 14:20:00|6988.6|6987.6|6988.6|6987.6|6990.9|6989.9|6987.1|6986.1|1103
1619792700000|2021-04-30 14:25:00|6988.4|6987.4|6992.9|6991.9|6995.6|6994.6|6985.6|6984.6|566
1619793000000|2021-04-30 14:30:00|6992.6|6991.6|6992.9|6991.9|6997.4|6996.4|6991.4|6990.4|800
1619793300000|2021-04-30 14:35:00|6993.1|6992.1|6990.6|6989.6|6995.1|6994.1|6985.4|6984.4|979
1619793600000|2021-04-30 14:40:00|6990.4|6989.4|6988.6|6987.6|6993.9|6992.9|6988.4|6987.4|697
1619793900000|2021-04-30 14:45:00|6988.9|6987.9|6988.9|6987.9|6991.4|6990.4|6988.4|6987.4|463
1619794200000|2021-04-30 14:50:00|6988.6|6987.6|6991.4|6990.4|6993.6|6992.6|6988.4|6987.4|527
1619794500000|2021-04-30 14:55:00|6991.1|6990.1|6992.1|6991.1|6993.9|6992.9|6987.6|6986.6|1014
1619794800000|2021-04-30 15:00:00|6991.9|6990.9|6986.4|6985.4|6991.9|6990.9|6985.4|6984.4|1327
1619795100000|2021-04-30 15:05:00|6986.1|6985.1|6983.6|6982.6|6990.4|6989.4|6983.4|6982.4|1753
1619795400000|2021-04-30 15:10:00|6983.4|6982.4|6979.6|6978.6|6983.6|6982.6|6978.9|6977.9|1412
1619795700000|2021-04-30 15:15:00|6979.4|6978.4|6975.4|6974.4|6979.4|6978.4|6972.6|6971.6|1618
1619796000000|2021-04-30 15:20:00|6975.9|6974.9|6979.4|6978.4|6985.9|6984.9|6975.1|6974.1|2411
1619796300000|2021-04-30 15:25:00|6978.9|6977.9|6974.9|6972.9|6978.9|6977.9|6966.4|6965.4|10529
1619796600000|2021-04-30 15:30:00|6974.4|6972.4|6971.4|6969.4|6977.4|6975.4|6969.4|6967.4|11955
1619796900000|2021-04-30 15:35:00|6972.4|6970.4|6974.4|6972.4|6974.9|6972.9|6970.6|6968.6|2511
1619797200000|2021-04-30 15:40:00|6974.6|6972.6|6968.9|6966.9|6974.6|6972.6|6968.9|6966.9|743
1619797500000|2021-04-30 15:45:00|6968.6|6966.6|6974.9|6972.9|6975.4|6973.4|6968.6|6966.6|333
1619797800000|2021-04-30 15:50:00|6975.4|6973.4|6976.1|6974.1|6976.4|6974.4|6971.9|6969.9|405
1619798100000|2021-04-30 15:55:00|6975.9|6973.9|6975.1|6973.1|6979.4|6977.4|6974.6|6972.6|310
1619798400000|2021-04-30 16:00:00|6975.4|6973.4|6975.9|6973.9|6977.4|6975.4|6973.9|6971.9|232
1619798700000|2021-04-30 16:05:00|6976.1|6974.1|6974.1|6972.1|6978.4|6976.4|6973.6|6971.6|286
1619799000000|2021-04-30 16:10:00|6973.9|6971.9|6974.1|6972.1|6977.1|6975.1|6972.9|6970.9|138
1619799300000|2021-04-30 16:15:00|6974.4|6972.4|6971.4|6969.4|6974.4|6972.4|6970.9|6968.9|179
1619799600000|2021-04-30 16:20:00|6971.6|6969.6|6972.4|6970.4|6975.9|6973.9|6971.4|6969.4|239
1619799900000|2021-04-30 16:25:00|6972.6|6970.6|6976.4|6974.4|6976.4|6974.4|6972.4|6970.4|274
1619800200000|2021-04-30 16:30:00|6976.1|6974.1|6977.4|6975.4|6977.4|6975.4|6973.6|6971.6|273
1619800500000|2021-04-30 16:35:00|6977.1|6975.1|6977.4|6975.4|6977.9|6975.9|6975.9|6973.9|194
1619800800000|2021-04-30 16:40:00|6977.1|6975.1|6976.6|6974.6|6978.4|6976.4|6975.6|6973.6|220
1619801100000|2021-04-30 16:45:00|6976.9|6974.9|6975.4|6973.4|6977.4|6975.4|6973.4|6971.4|70
1619801400000|2021-04-30 16:50:00|6975.6|6973.6|6971.1|6969.1|6977.4|6975.4|6970.9|6968.9|146
1619801700000|2021-04-30 16:55:00|6970.9|6968.9|6972.4|6970.4|6972.6|6970.6|6969.9|6967.9|121
1619802000000|2021-04-30 17:00:00|6972.1|6970.1|6972.4|6970.4|6972.9|6970.9|6970.9|6968.9|65
1619802300000|2021-04-30 17:05:00|6972.6|6970.6|6974.1|6972.1|6975.4|6973.4|6971.4|6969.4|254
1619802600000|2021-04-30 17:10:00|6973.9|6971.9|6971.1|6969.1|6974.1|6972.1|6969.9|6967.9|131
1619802900000|2021-04-30 17:15:00|6971.4|6969.4|6970.6|6968.6|6972.4|6970.4|6969.9|6967.9|56
1619803200000|2021-04-30 17:20:00|6970.4|6968.4|6972.1|6970.1|6972.1|6970.1|6969.9|6967.9|52
1619803500000|2021-04-30 17:25:00|6971.9|6969.9|6974.9|6972.9|6974.9|6972.9|6971.9|6969.9|34
1619803800000|2021-04-30 17:30:00|6974.4|6972.4|6974.9|6972.9|6976.4|6974.4|6974.1|6972.1|67
1619804100000|2021-04-30 17:35:00|6975.1|6973.1|6975.4|6973.4|6975.4|6973.4|6973.9|6971.9|83
1619804400000|2021-04-30 17:40:00|6974.9|6972.9|6972.9|6970.9|6975.1|6973.1|6972.4|6970.4|89
1619804700000|2021-04-30 17:45:00|6973.1|6971.1|6969.1|6967.1|6973.1|6971.1|6967.4|6965.4|98
1619805000000|2021-04-30 17:50:00|6968.9|6966.9|6961.1|6959.1|6968.9|6966.9|6961.1|6959.1|363
1619805300000|2021-04-30 17:55:00|6960.9|6958.9|6960.4|6958.4|6960.9|6958.9|6957.6|6955.6|151
1619805600000|2021-04-30 18:00:00|6960.1|6958.1|6957.4|6955.4|6961.6|6959.6|6957.4|6955.4|151
1619805900000|2021-04-30 18:05:00|6957.9|6955.9|6958.4|6956.4|6959.9|6957.9|6957.4|6955.4|145
1619806200000|2021-04-30 18:10:00|6958.1|6956.1|6960.4|6958.4|6960.6|6958.6|6957.6|6955.6|159
1619806500000|2021-04-30 18:15:00|6960.1|6958.1|6960.9|6958.9|6961.9|6959.9|6959.4|6957.4|155
1619806800000|2021-04-30 18:20:00|6961.1|6959.1|6961.1|6959.1|6962.6|6960.6|6959.9|6957.9|219
1619807100000|2021-04-30 18:25:00|6961.4|6959.4|6960.4|6958.4|6961.4|6959.4|6958.9|6956.9|74
1619807400000|2021-04-30 18:30:00|6960.6|6958.6|6960.1|6958.1|6961.4|6959.4|6959.9|6957.9|91
1619807700000|2021-04-30 18:35:00|6959.9|6957.9|6957.9|6955.9|6960.4|6958.4|6957.9|6955.9|120
1619808000000|2021-04-30 18:40:00|6957.4|6955.4|6961.4|6959.4|6961.9|6959.9|6957.4|6955.4|93
1619808300000|2021-04-30 18:45:00|6961.1|6959.1|6958.1|6956.1|6961.1|6959.1|6957.6|6955.6|54
1619808600000|2021-04-30 18:50:00|6957.9|6955.9|6958.4|6956.4|6959.1|6957.1|6956.4|6954.4|77
1619808900000|2021-04-30 18:55:00|6958.6|6956.6|6955.6|6953.6|6959.9|6957.9|6955.4|6953.4|67
1619809200000|2021-04-30 19:00:00|6955.9|6953.9|6955.1|6953.1|6959.6|6957.6|6954.6|6952.6|164
1619809500000|2021-04-30 19:05:00|6955.4|6953.4|6953.4|6951.4|6955.9|6953.9|6952.4|6950.4|105
1619809800000|2021-04-30 19:10:00|6953.1|6951.1|6950.6|6948.6|6954.4|6952.4|6950.6|6948.6|78
1619810100000|2021-04-30 19:15:00|6950.4|6948.4|6951.4|6949.4|6952.1|6950.1|6949.9|6947.9|77
1619810400000|2021-04-30 19:20:00|6951.1|6949.1|6956.6|6954.6|6957.4|6955.4|6951.1|6949.1|99
1619810700000|2021-04-30 19:25:00|6956.4|6954.4|6957.9|6955.9|6959.4|6957.4|6955.9|6953.9|139
1619811000000|2021-04-30 19:30:00|6958.1|6956.1|6957.4|6955.4|6959.4|6957.4|6954.9|6952.9|110
1619811300000|2021-04-30 19:35:00|6957.1|6955.1|6961.4|6959.4|6962.9|6960.9|6957.1|6955.1|222
1619811600000|2021-04-30 19:40:00|6961.1|6959.1|6957.4|6955.4|6962.4|6960.4|6957.4|6955.4|235
1619811900000|2021-04-30 19:45:00|6956.9|6954.9|6957.9|6955.9|6958.4|6956.4|6951.1|6949.1|275
1619812200000|2021-04-30 19:50:00|6957.1|6955.1|6955.6|6953.6|6959.4|6957.4|6952.1|6950.1|247
1619812500000|2021-04-30 19:55:00|6955.9|6953.9|6975|6971|6976.3|6972.3|6955.9|6953.9|612
1619812800000|2021-04-30 20:00:00|6976|6972|6975.1|6971.1|6980.5|6976.5|6974.1|6970.1|0
1619813100000|2021-04-30 20:05:00|6975.4|6971.4|6974.6|6970.6|6975.4|6971.4|6974|6970|0
1619813400000|2021-04-30 20:10:00|6974.9|6970.9|6975.8|6971.8|6976.8|6972.8|6974.9|6970.9|0
1619813700000|2021-04-30 20:15:00|6975.2|6971.2|6974.3|6970.3|6975.8|6971.8|6974.3|6970.3|0
1619814000000|2021-04-30 20:20:00|6974|6970|6974.4|6970.4|6975|6971|6974|6970|0
1619814300000|2021-04-30 20:25:00|6974.5|6970.5|6973.6|6969.6|6974.5|6970.5|6973.3|6969.3|0
1619814600000|2021-04-30 20:30:00|6972.6|6968.6|6973.7|6969.7|6973.9|6969.9|6972.3|6968.3|0
1619814900000|2021-04-30 20:35:00|6974.4|6970.4|6974|6970|6974.7|6970.7|6973.7|6969.7|0
1619815200000|2021-04-30 20:40:00|6974.4|6970.4|6975|6971|6975.4|6971.4|6973.4|6969.4|0
1619815500000|2021-04-30 20:45:00|6975.4|6971.4|6972.8|6968.8|6975.4|6971.4|6972.5|6968.5|0
1619815800000|2021-04-30 20:50:00|6972.5|6968.5|6972.1|6968.1|6973.1|6969.1|6972.1|6968.1|0
1619816100000|2021-04-30 20:55:00|6972.4|6968.4|6972.4|6968.4|6972.5|6968.5|6970.5|6966.5|0
1619816400000|2021-04-30 21:00:00|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|0
1619992800000|2021-05-02 22:00:00|6979.8|6975.8|6979.2|6975.2|6980.7|6976.7|6979|6975|0
1619993100000|2021-05-02 22:05:00|6979.4|6975.4|6978|6974|6980.8|6976.8|6976.7|6972.7|0
1619993400000|2021-05-02 22:10:00|6977.8|6973.8|6975.3|6971.3|6978.2|6974.2|6975.3|6971.3|0
1619993700000|2021-05-02 22:15:00|6975.1|6971.1|6977.5|6973.5|6977.8|6973.8|6975.1|6971.1|0
1619994000000|2021-05-02 22:20:00|6977.8|6973.8|6978.7|6974.7|6979|6975|6977.5|6973.5|0
1619994300000|2021-05-02 22:25:00|6978.6|6974.6|6979.6|6975.6|6980.8|6976.8|6977.9|6973.9|0
1619994600000|2021-05-02 22:30:00|6979.7|6975.7|6980.4|6976.4|6980.4|6976.4|6979.6|6975.6|0
1619994900000|2021-05-02 22:35:00|6980.3|6976.3|6979.4|6975.4|6980.9|6976.9|6979.3|6975.3|0
1619995200000|2021-05-02 22:40:00|6979.6|6975.6|6979.4|6975.4|6981.2|6977.2|6979.3|6975.3|0
1619995500000|2021-05-02 22:45:00|6979.6|6975.6|6979.8|6975.8|6979.8|6975.8|6978.3|6974.3|0
1619995800000|2021-05-02 22:50:00|6980.2|6976.2|6979.8|6975.8|6980.2|6976.2|6978.8|6974.8|0
1619996100000|2021-05-02 22:55:00|6980.2|6976.2|6980.6|6976.6|6980.7|6976.7|6979.8|6975.8|0
1619996400000|2021-05-02 23:00:00|6980.9|6976.9|6980.5|6976.5|6981.3|6977.3|6980.5|6976.5|0
1619996700000|2021-05-02 23:05:00|6980.8|6976.8|6980.8|6976.8|6980.8|6976.8|6980.1|6976.1|0
1619997000000|2021-05-02 23:10:00|6980.9|6976.9|6980.9|6976.9|6981.7|6977.7|6980.5|6976.5|0
1619997300000|2021-05-02 23:15:00|6980.7|6976.7|6980.1|6976.1|6981.6|6977.6|6979.8|6975.8|0
1619997600000|2021-05-02 23:20:00|6980.2|6976.2|6980.8|6976.8|6981.1|6977.1|6980|6976|0
1619997900000|2021-05-02 23:25:00|6980.9|6976.9|6979.9|6975.9|6980.9|6976.9|6979.9|6975.9|0
1619998200000|2021-05-02 23:30:00|6980.1|6976.1|6981.2|6977.2|6981.2|6977.2|6979.9|6975.9|0
1619998500000|2021-05-02 23:35:00|6981.1|6977.1|6980.9|6976.9|6981.1|6977.1|6980.2|6976.2|0
1619998800000|2021-05-02 23:40:00|6981.1|6977.1|6981.2|6977.2|6981.2|6977.2|6980.9|6976.9|0
1619999100000|2021-05-02 23:45:00|6981.4|6977.4|6982.4|6978.4|6982.7|6978.7|6981.2|6977.2|0
1619999400000|2021-05-02 23:50:00|6982.6|6978.6|6981.8|6977.8|6982.7|6978.7|6981.7|6977.7|0
1619999700000|2021-05-02 23:55:00|6982.1|6978.1|6982.1|6978.1|6982.3|6978.3|6981.4|6977.4|0
1620000000000|2021-05-03 00:00:00|6982.4|6978.4|6982.8|6978.8|6983|6979|6981.4|6977.4|0
1620000300000|2021-05-03 00:05:00|6983|6979|6982.4|6978.4|6983.2|6979.2|6982|6978|0
1620000600000|2021-05-03 00:10:00|6982.2|6978.2|6984.3|6980.3|6985.1|6981.1|6982.2|6978.2|0
1620000900000|2021-05-03 00:15:00|6984|6980|6987.2|6983.2|6987.2|6983.2|6984|6980|0
1620001200000|2021-05-03 00:20:00|6987.3|6983.3|6986.7|6982.7|6987.4|6983.4|6985.4|6981.4|0
1620001500000|2021-05-03 00:25:00|6986.8|6982.8|6986.7|6982.7|6989.3|6985.3|6986.6|6982.6|0
1620001800000|2021-05-03 00:30:00|6988|6984|6987.7|6983.7|6990.1|6986.1|6987.7|6983.7|0
1620002100000|2021-05-03 00:35:00|6987.8|6983.8|6989|6985|6989|6985|6987.3|6983.3|0
1620002400000|2021-05-03 00:40:00|6988.9|6984.9|6989.4|6985.4|6990.7|6986.7|6987.6|6983.6|0
1620002700000|2021-05-03 00:45:00|6989.5|6985.5|6989.5|6985.5|6989.6|6985.6|6987.8|6983.8|0
1620003000000|2021-05-03 00:50:00|6988.9|6984.9|6988.7|6984.7|6989.5|6985.5|6987.1|6983.1|0
1620003300000|2021-05-03 00:55:00|6988.8|6984.8|6988.9|6984.9|6989|6985|6988.4|6984.4|0
1620003600000|2021-05-03 01:00:00|6989|6985|6988.5|6984.5|6989|6985|6987.3|6983.3|0
1620003900000|2021-05-03 01:05:00|6988.4|6984.4|6987.2|6983.2|6988.6|6984.6|6987.2|6983.2|0
1620004200000|2021-05-03 01:10:00|6987.3|6983.3|6987.7|6983.7|6989.1|6985.1|6987.3|6983.3|0
1620004500000|2021-05-03 01:15:00|6987.8|6983.8|6989.2|6985.2|6990.6|6986.6|6987.4|6983.4|0
1620004800000|2021-05-03 01:20:00|6989.1|6985.1|6989|6985|6990.5|6986.5|6987.3|6983.3|0
1620005100000|2021-05-03 01:25:00|6988.8|6984.8|6985.8|6981.8|6988.8|6984.8|6985.6|6981.6|0
1620005400000|2021-05-03 01:30:00|6985.7|6981.7|6980.7|6976.7|6985.7|6981.7|6980.7|6976.7|0
1620005700000|2021-05-03 01:35:00|6980.8|6976.8|6982.4|6978.4|6982.4|6978.4|6979.4|6975.4|0
1620006000000|2021-05-03 01:40:00|6981.7|6977.7|6980.7|6976.7|6982|6978|6979.5|6975.5|0
1620006300000|2021-05-03 01:45:00|6980.6|6976.6|6977.8|6973.8|6980.6|6976.6|6976.1|6972.1|0
1620006600000|2021-05-03 01:50:00|6977.7|6973.7|6977.8|6973.8|6978|6974|6976.3|6972.3|0
1620006900000|2021-05-03 01:55:00|6977.7|6973.7|6976.2|6972.2|6977.7|6973.7|6975.9|6971.9|0
1620007200000|2021-05-03 02:00:00|6976.1|6972.1|6975.1|6971.1|6976.6|6972.6|6973.5|6969.5|0
1620007500000|2021-05-03 02:05:00|6975|6971|6972.6|6968.6|6975|6971|6971.3|6967.3|0
1620007800000|2021-05-03 02:10:00|6972.5|6968.5|6973.3|6969.3|6973.4|6969.4|6971|6967|0
1620008100000|2021-05-03 02:15:00|6972.6|6968.6|6973.6|6969.6|6973.6|6969.6|6971.7|6967.7|0
1620008400000|2021-05-03 02:20:00|6973.5|6969.5|6977.9|6973.9|6977.9|6973.9|6973.5|6969.5|0
1620008700000|2021-05-03 02:25:00|6977.8|6973.8|6977.8|6973.8|6977.8|6973.8|6976.2|6972.2|0
1620009000000|2021-05-03 02:30:00|6977.7|6973.7|6977.7|6973.7|6979.3|6975.3|6977.6|6973.6|0
1620009300000|2021-05-03 02:35:00|6977.6|6973.6|6977.6|6973.6|6977.7|6973.7|6977.6|6973.6|0
1620009600000|2021-05-03 02:40:00|6977.5|6973.5|6976.2|6972.2|6977.7|6973.7|6976|6972|0
1620009900000|2021-05-03 02:45:00|6976.3|6972.3|6976.2|6972.2|6976.3|6972.3|6976.1|6972.1|0
1620010200000|2021-05-03 02:50:00|6976.1|6972.1|6976.1|6972.1|6977.6|6973.6|6974.9|6970.9|0
1620010500000|2021-05-03 02:55:00|6976.2|6972.2|6977.1|6973.1|6977.5|6973.5|6975.6|6971.6|0
1620010800000|2021-05-03 03:00:00|6977.2|6973.2|6985.3|6981.3|6985.4|6981.4|6977.1|6973.1|0
1620011100000|2021-05-03 03:05:00|6984|6980|6983.9|6979.9|6984.7|6980.7|6983.5|6979.5|0
1620011400000|2021-05-03 03:10:00|6984|6980|6985.4|6981.4|6985.4|6981.4|6983.9|6979.9|0
1620011700000|2021-05-03 03:15:00|6985.3|6981.3|6983.9|6979.9|6985.4|6981.4|6983.9|6979.9|0
1620012000000|2021-05-03 03:20:00|6984|6980|6982.3|6978.3|6985.4|6981.4|6982.2|6978.2|0
1620012300000|2021-05-03 03:25:00|6983|6979|6981|6977|6983.8|6979.8|6980|6976|0
1620012600000|2021-05-03 03:30:00|6979.7|6975.7|6982.4|6978.4|6982.4|6978.4|6979.6|6975.6|0
1620012900000|2021-05-03 03:35:00|6982.3|6978.3|6981|6977|6982.4|6978.4|6980.9|6976.9|0
1620013200000|2021-05-03 03:40:00|6980.9|6976.9|6982.5|6978.5|6982.5|6978.5|6980.9|6976.9|0
1620013500000|2021-05-03 03:45:00|6982.6|6978.6|6982.5|6978.5|6982.6|6978.6|6981.1|6977.1|0
1620013800000|2021-05-03 03:50:00|6981.8|6977.8|6984|6980|6984|6980|6981.7|6977.7|0
1620014100000|2021-05-03 03:55:00|6983.3|6979.3|6983.3|6979.3|6984|6980|6982.5|6978.5|0
1620014400000|2021-05-03 04:00:00|6984|6980|6982.5|6978.5|6984|6980|6981.3|6977.3|0
1620014700000|2021-05-03 04:05:00|6982.4|6978.4|6982.9|6978.9|6982.9|6978.9|6980.8|6976.8|0
1620015000000|2021-05-03 04:10:00|6983.5|6979.5|6982|6978|6983.5|6979.5|6980.8|6976.8|0
1620015300000|2021-05-03 04:15:00|6982.1|6978.1|6982|6978|6982.1|6978.1|6981.9|6977.9|0
1620015600000|2021-05-03 04:20:00|6982.2|6978.2|6982|6978|6982.2|6978.2|6981.9|6977.9|0
1620015900000|2021-05-03 04:25:00|6981.9|6977.9|6982|6978|6982|6978|6981.2|6977.2|0
1620016200000|2021-05-03 04:30:00|6982.1|6978.1|6980.5|6976.5|6982.1|6978.1|6980.5|6976.5|0
1620016500000|2021-05-03 04:35:00|6980.6|6976.6|6980.5|6976.5|6980.7|6976.7|6980.5|6976.5|0
1620016800000|2021-05-03 04:40:00|6980.6|6976.6|6982|6978|6982|6978|6980.5|6976.5|0
1620017100000|2021-05-03 04:45:00|6981.9|6977.9|6983.7|6979.7|6983.7|6979.7|6981.8|6977.8|0
1620017400000|2021-05-03 04:50:00|6984.4|6980.4|6984.3|6980.3|6985.4|6981.4|6983.9|6979.9|0
1620017700000|2021-05-03 04:55:00|6984.2|6980.2|6984.5|6980.5|6985.7|6981.7|6984.2|6980.2|0
1620018000000|2021-05-03 05:00:00|6984.4|6980.4|6982.7|6978.7|6984.5|6980.5|6982.6|6978.6|0
1620018300000|2021-05-03 05:05:00|6982.6|6978.6|6983.8|6979.8|6983.9|6979.9|6981.3|6977.3|0
1620018600000|2021-05-03 05:10:00|6983.9|6979.9|6983.7|6979.7|6983.9|6979.9|6982.3|6978.3|0
1620018900000|2021-05-03 05:15:00|6983.6|6979.6|6983.6|6979.6|6983.7|6979.7|6983.5|6979.5|0
1620019200000|2021-05-03 05:20:00|6983.7|6979.7|6982.3|6978.3|6985.2|6981.2|6981.6|6977.6|0
1620019500000|2021-05-03 05:25:00|6982.9|6978.9|6984.1|6980.1|6984.1|6980.1|6981.1|6977.1|0
1620019800000|2021-05-03 05:30:00|6982.7|6978.7|6981.1|6977.1|6982.7|6978.7|6980.9|6976.9|0
1620020100000|2021-05-03 05:35:00|6981|6977|6979.4|6975.4|6981.1|6977.1|6979.2|6975.2|0
1620020400000|2021-05-03 05:40:00|6979.5|6975.5|6979.6|6975.6|6980.9|6976.9|6979.4|6975.4|0
1620020700000|2021-05-03 05:45:00|6979.7|6975.7|6981.2|6977.2|6981.2|6977.2|6979.6|6975.6|0
1620021000000|2021-05-03 05:50:00|6981.1|6977.1|6979.7|6975.7|6981.1|6977.1|6979.7|6975.7|0
1620021300000|2021-05-03 05:55:00|6979.6|6975.6|6978.4|6974.4|6979.9|6975.9|6978.4|6974.4|0
1620021600000|2021-05-03 06:00:00|6978.5|6974.5|6974.5|6970.5|6979.9|6975.9|6973.9|6969.9|0
1620021900000|2021-05-03 06:05:00|6973.8|6969.8|6979.1|6975.1|6979.4|6975.4|6973.8|6969.8|0
1620022200000|2021-05-03 06:10:00|6979.2|6975.2|6977.9|6973.9|6979.3|6975.3|6976.5|6972.5|0
1620022500000|2021-05-03 06:15:00|6977.8|6973.8|6977.2|6973.2|6977.8|6973.8|6975|6971|0
1620022800000|2021-05-03 06:20:00|6977.3|6973.3|6980.3|6976.3|6980.4|6976.4|6977.3|6973.3|0
1620023100000|2021-05-03 06:25:00|6980.2|6976.2|6983.4|6979.4|6983.4|6979.4|6980.2|6976.2|0
1620023400000|2021-05-03 06:30:00|6982.1|6978.1|6983.6|6979.6|6983.8|6979.8|6981.9|6977.9|0
1620023700000|2021-05-03 06:35:00|6982.2|6978.2|6980.7|6976.7|6983.5|6979.5|6980.7|6976.7|0
1620024000000|2021-05-03 06:40:00|6980.8|6976.8|6982.8|6978.8|6983.1|6979.1|6980.6|6976.6|0
1620024300000|2021-05-03 06:45:00|6984.2|6980.2|6985.5|6981.5|6985.7|6981.7|6983.9|6979.9|0
1620024600000|2021-05-03 06:50:00|6984.1|6980.1|6984.9|6980.9|6985|6981|6983.5|6979.5|0
1620024900000|2021-05-03 06:55:00|6985|6981|6985.1|6981.1|6986.4|6982.4|6983.6|6979.6|0
1620025200000|2021-05-03 07:00:00|6985.2|6981.2|6985|6981|6989.6|6985.6|6983.8|6979.8|0
1620025500000|2021-05-03 07:05:00|6985.1|6981.1|6990.5|6986.5|6990.6|6986.6|6981.9|6977.9|0
1620025800000|2021-05-03 07:10:00|6990.6|6986.6|6988.9|6984.9|6992|6988|6986|6982|0
1620026100000|2021-05-03 07:15:00|6988.8|6984.8|6988.2|6984.2|6990.6|6986.6|6986.6|6982.6|0
1620026400000|2021-05-03 07:20:00|6988.1|6984.1|6998.8|6994.8|6998.9|6994.9|6988.1|6984.1|0
1620026700000|2021-05-03 07:25:00|6998.9|6994.9|6998.4|6994.4|7001.3|6997.3|6992.9|6988.9|0
1620027000000|2021-05-03 07:30:00|6998.5|6994.5|6995.9|6991.9|7003.1|6999.1|6994.2|6990.2|0
1620027300000|2021-05-03 07:35:00|6995.8|6991.8|7001.4|6997.4|7002.6|6998.6|6995.8|6991.8|0
1620027600000|2021-05-03 07:40:00|7001.5|6997.5|6999.7|6995.7|7003.8|6999.8|6999.7|6995.7|0
1620027900000|2021-05-03 07:45:00|6999.8|6995.8|7004.2|7000.2|7008.1|7004.1|6999.8|6995.8|0
1620028200000|2021-05-03 07:50:00|7004.3|7000.3|7002.1|6998.1|7004.3|7000.3|6997.5|6993.5|0
1620028500000|2021-05-03 07:55:00|7002.2|6998.2|7000.4|6996.4|7002.3|6998.3|7000.4|6996.4|0
1620028800000|2021-05-03 08:00:00|7000.5|6996.5|6993.4|6989.4|7001.8|6997.8|6993.4|6989.4|0
1620029100000|2021-05-03 08:05:00|6994.7|6990.7|6998.5|6994.5|6999|6995|6993.3|6989.3|0
1620029400000|2021-05-03 08:10:00|6998.6|6994.6|6996.3|6992.3|7001.3|6997.3|6995.2|6991.2|0
1620029700000|2021-05-03 08:15:00|6996.4|6992.4|6995.1|6991.1|6997.9|6993.9|6993.7|6989.7|0
1620030000000|2021-05-03 08:20:00|6993.7|6989.7|6992.1|6988.1|6995.1|6991.1|6991.9|6987.9|0
1620030300000|2021-05-03 08:25:00|6992.2|6988.2|6993.3|6989.3|6993.6|6989.6|6991.9|6987.9|0
1620030600000|2021-05-03 08:30:00|6992|6988|6992.8|6988.8|6995.5|6991.5|6990.2|6986.2|0
1620030900000|2021-05-03 08:35:00|6992.9|6988.9|6987.5|6983.5|6992.9|6988.9|6987.5|6983.5|0
1620031200000|2021-05-03 08:40:00|6987.4|6983.4|6989.9|6985.9|6991|6987|6986|6982|0
1620031500000|2021-05-03 08:45:00|6991.2|6987.2|6990|6986|6993.7|6989.7|6989.9|6985.9|0
1620031800000|2021-05-03 08:50:00|6990.2|6986.2|6990|6986|6991.6|6987.6|6987.2|6983.2|0
1620032100000|2021-05-03 08:55:00|6991.3|6987.3|6988.1|6984.1|6991.3|6987.3|6987.8|6983.8|0
1620032400000|2021-05-03 09:00:00|6988.4|6984.4|6986.8|6982.8|6989.5|6985.5|6986.5|6982.5|0
1620032700000|2021-05-03 09:05:00|6986.7|6982.7|6988.6|6984.6|6988.6|6984.6|6984|6980|0
1620033000000|2021-05-03 09:10:00|6987.2|6983.2|6985.1|6981.1|6988.7|6984.7|6984.3|6980.3|0
1620033300000|2021-05-03 09:15:00|6983.8|6979.8|6983.6|6979.6|6985.1|6981.1|6982.6|6978.6|0
1620033600000|2021-05-03 09:20:00|6983.7|6979.7|6981.8|6977.8|6985.6|6981.6|6979.6|6975.6|0
1620033900000|2021-05-03 09:25:00|6983.1|6979.1|6975.8|6971.8|6983.2|6979.2|6975.6|6971.6|0
1620034200000|2021-05-03 09:30:00|6975.9|6971.9|6973.1|6969.1|6976.9|6972.9|6970.5|6966.5|0
1620034500000|2021-05-03 09:35:00|6973.2|6969.2|6977.1|6973.1|6979.7|6975.7|6972.2|6968.2|0
1620034800000|2021-05-03 09:40:00|6975.8|6971.8|6973.5|6969.5|6975.8|6971.8|6973.3|6969.3|0
1620035100000|2021-05-03 09:45:00|6973.6|6969.6|6983.9|6979.9|6984.4|6980.4|6973.4|6969.4|0
1620035400000|2021-05-03 09:50:00|6982.6|6978.6|6985.2|6981.2|6986.1|6982.1|6981|6977|0
1620035700000|2021-05-03 09:55:00|6984|6980|6987.3|6983.3|6988.3|6984.3|6983.9|6979.9|0
1620036000000|2021-05-03 10:00:00|6986|6982|6984.8|6980.8|6986.1|6982.1|6982.3|6978.3|0
1620036300000|2021-05-03 10:05:00|6984.9|6980.9|6982.8|6978.8|6986.2|6982.2|6982.8|6978.8|0
1620036600000|2021-05-03 10:10:00|6983|6979|6986.6|6982.6|6986.6|6982.6|6983|6979|0
1620036900000|2021-05-03 10:15:00|6977.5|6973.5|6983|6979|6983.6|6979.6|6977.5|6973.5|0
1620037200000|2021-05-03 10:20:00|6981.7|6977.7|6982.7|6978.7|6985.8|6981.8|6981.7|6977.7|0
1620037500000|2021-05-03 10:25:00|6984|6980|6982.5|6978.5|6984|6980|6981.1|6977.1|0
1620037800000|2021-05-03 10:30:00|6993.1|6989.1|6995.7|6991.7|7000.3|6996.3|6993.1|6989.1|0
1620038100000|2021-05-03 10:35:00|6995.9|6991.9|7000.6|6996.6|7003.2|6999.2|6995.9|6991.9|0
1620038400000|2021-05-03 10:40:00|7000.7|6996.7|7002.9|6998.9|7005.8|7001.8|7000.2|6996.2|0
1620038700000|2021-05-03 10:45:00|7003|6999|6998|6994|7004.6|7000.6|6996.5|6992.5|0
1620039000000|2021-05-03 10:50:00|6998.1|6994.1|6996.5|6992.5|6998.7|6994.7|6995.7|6991.7|0
1620039300000|2021-05-03 10:55:00|6996.4|6992.4|6993.2|6989.2|6996.5|6992.5|6993.2|6989.2|0
1620039600000|2021-05-03 11:00:00|6993.3|6989.3|6996.5|6992.5|6997.8|6993.8|6993.3|6989.3|0
1620039900000|2021-05-03 11:05:00|6997.8|6993.8|6996.6|6992.6|6998|6994|6994.6|6990.6|0
1620040200000|2021-05-03 11:10:00|6997.9|6993.9|6999|6995|6999.7|6995.7|6996.6|6992.6|0
1620040500000|2021-05-03 11:15:00|6998.9|6994.9|7002.1|6998.1|7002.3|6998.3|6997.5|6993.5|0
1620040800000|2021-05-03 11:20:00|7002|6998|7003.2|6999.2|7004.7|7000.7|7001.8|6997.8|0
1620041100000|2021-05-03 11:25:00|7003.1|6999.1|7006.2|7002.2|7012|7008|7003.1|6999.1|0
1620041400000|2021-05-03 11:30:00|7006.1|7002.1|7005.7|7001.7|7009.1|7005.1|7005.7|7001.7|0
1620041700000|2021-05-03 11:35:00|7005.3|7001.3|7001.8|6997.8|7006.7|7002.7|7001.7|6997.7|0
1620042000000|2021-05-03 11:40:00|7001.7|6997.7|6995.5|6991.5|7001.9|6997.9|6995.4|6991.4|0
1620042300000|2021-05-03 11:45:00|6995.6|6991.6|6997.6|6993.6|6999.3|6995.3|6995.4|6991.4|0
1620042600000|2021-05-03 11:50:00|6997.5|6993.5|7001.9|6997.9|7002.1|6998.1|6997.4|6993.4|0
1620042900000|2021-05-03 11:55:00|7000.5|6996.5|6998.8|6994.8|7001.9|6997.9|6998.8|6994.8|0
1620043200000|2021-05-03 12:00:00|6999|6995|6999.3|6995.3|7000.4|6996.4|6998.8|6994.8|0
1620043500000|2021-05-03 12:05:00|6999.2|6995.2|6999.8|6995.8|7001.3|6997.3|6999.2|6995.2|0
1620043800000|2021-05-03 12:10:00|6999.7|6995.7|6998.7|6994.7|6999.7|6995.7|6998.5|6994.5|0
1620044100000|2021-05-03 12:15:00|6998.6|6994.6|6999.5|6995.5|6999.5|6995.5|6998.5|6994.5|0
1620044400000|2021-05-03 12:20:00|6999.6|6995.6|6998.6|6994.6|7003.1|6999.1|6998.5|6994.5|0
1620044700000|2021-05-03 12:25:00|6998.5|6994.5|6994.1|6990.1|6998.5|6994.5|6993.7|6989.7|0
1620045000000|2021-05-03 12:30:00|6994.2|6990.2|6995.6|6991.6|6997.1|6993.1|6993.9|6989.9|0
1620045300000|2021-05-03 12:35:00|6995.7|6991.7|6996|6992|6996|6992|6992.3|6988.3|0
1620045600000|2021-05-03 12:40:00|6996.1|6992.1|6998.1|6994.1|6998.1|6994.1|6994.5|6990.5|0
1620045900000|2021-05-03 12:45:00|6998|6994|6997.1|6993.1|6998.1|6994.1|6995.6|6991.6|0
1620046200000|2021-05-03 12:50:00|6997.2|6993.2|6996.4|6992.4|7000.4|6996.4|6995.1|6991.1|0
1620046500000|2021-05-03 12:55:00|6996.5|6992.5|6994.2|6990.2|6996.6|6992.6|6993|6989|0
1620046800000|2021-05-03 13:00:00|6994.8|6990.8|6997.6|6993.6|6998.5|6994.5|6994.7|6990.7|0
1620047100000|2021-05-03 13:05:00|6997.7|6993.7|6993|6989|6997.7|6993.7|6992.3|6988.3|0
1620047400000|2021-05-03 13:10:00|6992.9|6988.9|6994.8|6990.8|6995|6991|6992.9|6988.9|0
1620047700000|2021-05-03 13:15:00|6994.9|6990.9|6997.2|6993.2|6997.9|6993.9|6994.8|6990.8|0
1620048000000|2021-05-03 13:20:00|6995.9|6991.9|6997.2|6993.2|6997.8|6993.8|6995.7|6991.7|0
1620048300000|2021-05-03 13:25:00|6998.2|6994.2|7004.2|7000.2|7005.3|7001.3|6998.2|6994.2|0
1620048600000|2021-05-03 13:30:00|7004.3|7000.3|6998.9|6994.9|7004.5|7000.5|6995.7|6991.7|0
1620048900000|2021-05-03 13:35:00|6998.8|6994.8|6995.8|6991.8|7001.6|6997.6|6995.7|6991.7|0
1620049200000|2021-05-03 13:40:00|6996.2|6992.2|7002.2|6998.2|7004.1|7000.1|6996.2|6992.2|0
1620049500000|2021-05-03 13:45:00|7002.3|6998.3|7007.6|7003.6|7007.7|7003.7|6999.4|6995.4|0
1620049800000|2021-05-03 13:50:00|7007.7|7003.7|7006.7|7002.7|7009.4|7005.4|7003.3|6999.3|0
1620050100000|2021-05-03 13:55:00|7006.6|7002.6|7004.7|7000.7|7008.9|7004.9|7004.4|7000.4|0
1620050400000|2021-05-03 14:00:00|7002.1|6998.1|7000.3|6996.3|7005.3|7001.3|6997|6993|0
1620050700000|2021-05-03 14:05:00|7000.2|6996.2|6999.6|6995.6|7007.4|7003.4|6998.3|6994.3|0
1620051000000|2021-05-03 14:10:00|6999.7|6995.7|6997|6993|7000.4|6996.4|6994.7|6990.7|0
1620051300000|2021-05-03 14:15:00|6997.1|6993.1|6997|6993|7003.3|6999.3|6996.5|6992.5|0
1620051600000|2021-05-03 14:20:00|6997.1|6993.1|6995.7|6991.7|6998.8|6994.8|6994.8|6990.8|0
1620051900000|2021-05-03 14:25:00|6995.6|6991.6|6992.8|6988.8|6998|6994|6991.9|6987.9|0
1620052200000|2021-05-03 14:30:00|6992.9|6988.9|7000|6996|7000.3|6996.3|6992.7|6988.7|0
1620052500000|2021-05-03 14:35:00|7000.1|6996.1|6996.3|6992.3|7003.8|6999.8|6995.3|6991.3|0
1620052800000|2021-05-03 14:40:00|6996.2|6992.2|6999.6|6995.6|7001.4|6997.4|6996.2|6992.2|0
1620053100000|2021-05-03 14:45:00|6999.5|6995.5|7000.1|6996.1|7002|6998|6997.9|6993.9|0
1620053400000|2021-05-03 14:50:00|7000|6996|6995.5|6991.5|7000.4|6996.4|6991.7|6987.7|0
1620053700000|2021-05-03 14:55:00|6995.4|6991.4|6994.1|6990.1|6995.6|6991.6|6992.5|6988.5|0
1620054000000|2021-05-03 15:00:00|6994|6990|6994.8|6990.8|6996.6|6992.6|6991.3|6987.3|0
1620054300000|2021-05-03 15:05:00|6994.9|6990.9|6999.5|6995.5|6999.5|6995.5|6993.3|6989.3|0
1620054600000|2021-05-03 15:10:00|6999.4|6995.4|6997.4|6993.4|6999.4|6995.4|6993.8|6989.8|0
1620054900000|2021-05-03 15:15:00|6997.5|6993.5|6997.8|6993.8|6999.3|6995.3|6995.7|6991.7|0
1620055200000|2021-05-03 15:20:00|6997.7|6993.7|6998.6|6994.6|6999.4|6995.4|6995.8|6991.8|0
1620055500000|2021-05-03 15:25:00|6998.5|6994.5|6994.5|6990.5|6998.7|6994.7|6994|6990|0
1620055800000|2021-05-03 15:30:00|6994.4|6990.4|7001.2|6997.2|7001.8|6997.8|6994.3|6990.3|0
1620056100000|2021-05-03 15:35:00|7001.3|6997.3|7001.3|6997.3|7004.8|7000.8|7001.1|6997.1|0
1620056400000|2021-05-03 15:40:00|7001.4|6997.4|7003.3|6999.3|7003.4|6999.4|7001.1|6997.1|0
1620056700000|2021-05-03 15:45:00|7003.4|6999.4|7001.3|6997.3|7003.5|6999.5|7001.3|6997.3|0
1620057000000|2021-05-03 15:50:00|7001.4|6997.4|6998.7|6994.7|7001.6|6997.6|6998.6|6994.6|0
1620057300000|2021-05-03 15:55:00|6998.6|6994.6|7001.2|6997.2|7002.7|6998.7|6998.6|6994.6|0
1620057600000|2021-05-03 16:00:00|7001.1|6997.1|7001|6997|7001.2|6997.2|7000.6|6996.6|0
1620057900000|2021-05-03 16:05:00|7000.9|6996.9|7000.6|6996.6|7001.2|6997.2|6999.2|6995.2|0
1620058200000|2021-05-03 16:10:00|7000.4|6996.4|7000.8|6996.8|7001.2|6997.2|6999.1|6995.1|0
1620058500000|2021-05-03 16:15:00|6999.5|6995.5|7000.6|6996.6|7001|6997|6999|6995|0
1620058800000|2021-05-03 16:20:00|6999.3|6995.3|7001|6997|7001.3|6997.3|6998.9|6994.9|0
1620059100000|2021-05-03 16:25:00|7000.9|6996.9|7000.2|6996.2|7001.1|6997.1|6998.6|6994.6|0
1620059400000|2021-05-03 16:30:00|7000.1|6996.1|6997.9|6993.9|7000.1|6996.1|6995.9|6991.9|0
1620059700000|2021-05-03 16:35:00|6997.8|6993.8|6998|6994|6998|6994|6997.4|6993.4|0
1620060000000|2021-05-03 16:40:00|6998.1|6994.1|6997.6|6993.6|6999.6|6995.6|6997.6|6993.6|0
1620060300000|2021-05-03 16:45:00|6997.5|6993.5|6997.5|6993.5|6999.4|6995.4|6997.4|6993.4|0
1620060600000|2021-05-03 16:50:00|6998.9|6994.9|6999.5|6995.5|6999.6|6995.6|6997.2|6993.2|0
1620060900000|2021-05-03 16:55:00|6999.4|6995.4|6999.3|6995.3|7001.1|6997.1|6999|6995|0
1620061200000|2021-05-03 17:00:00|6999.4|6995.4|6998.8|6994.8|7001.2|6997.2|6998.6|6994.6|0
1620061500000|2021-05-03 17:05:00|6998.9|6994.9|6997.2|6993.2|6999.2|6995.2|6995.6|6991.6|0
1620061800000|2021-05-03 17:10:00|6997.1|6993.1|6996.9|6992.9|6998.6|6994.6|6995.4|6991.4|0
1620062100000|2021-05-03 17:15:00|6996.8|6992.8|6998.4|6994.4|6998.7|6994.7|6995.4|6991.4|0
1620062400000|2021-05-03 17:20:00|6998.5|6994.5|6995.2|6991.2|6999|6995|6995.2|6991.2|0
1620062700000|2021-05-03 17:25:00|6995.1|6991.1|6995.3|6991.3|6997.1|6993.1|6995|6991|0
1620063000000|2021-05-03 17:30:00|6995.2|6991.2|6995.4|6991.4|6995.5|6991.5|6993.8|6989.8|0
1620063300000|2021-05-03 17:35:00|6994.8|6990.8|6994.3|6990.3|6995.8|6991.8|6993.9|6989.9|0
1620063600000|2021-05-03 17:40:00|6994.4|6990.4|6993.4|6989.4|6996.2|6992.2|6993.4|6989.4|0
1620063900000|2021-05-03 17:45:00|6993.5|6989.5|6993.1|6989.1|6994.7|6990.7|6993.1|6989.1|0
1620064200000|2021-05-03 17:50:00|6993|6989|6994.9|6990.9|6994.9|6990.9|6993|6989|0
1620064500000|2021-05-03 17:55:00|6994.8|6990.8|6996.4|6992.4|6996.4|6992.4|6994.8|6990.8|0
1620064800000|2021-05-03 18:00:00|6996.5|6992.5|6998|6994|6998|6994|6996.4|6992.4|0
1620065100000|2021-05-03 18:05:00|6997.9|6993.9|6997.9|6993.9|6999.8|6995.8|6997.8|6993.8|0
1620065400000|2021-05-03 18:10:00|6998|6994|6999.3|6995.3|6999.3|6995.3|6997.6|6993.6|0
1620065700000|2021-05-03 18:15:00|6999.4|6995.4|7000.6|6996.6|7000.8|6996.8|6999|6995|0
1620066000000|2021-05-03 18:20:00|7000.7|6996.7|7000.8|6996.8|7001|6997|6999.1|6995.1|0
1620066300000|2021-05-03 18:25:00|7000.7|6996.7|7002.4|6998.4|7002.7|6998.7|7000.7|6996.7|0
1620066600000|2021-05-03 18:30:00|7002.5|6998.5|7002.2|6998.2|7005.7|7001.7|7002.2|6998.2|0
1620066900000|2021-05-03 18:35:00|7002.3|6998.3|7000.6|6996.6|7002.3|6998.3|7000.4|6996.4|0
1620067200000|2021-05-03 18:40:00|7000.7|6996.7|7002.2|6998.2|7002.3|6998.3|7000.6|6996.6|0
1620067500000|2021-05-03 18:45:00|7002.1|6998.1|7004.7|7000.7|7004.9|7000.9|7002.1|6998.1|0
1620067800000|2021-05-03 18:50:00|7004.8|7000.8|7006|7002|7006.2|7002.2|7004.7|7000.7|0
1620068100000|2021-05-03 18:55:00|7006.1|7002.1|7005|7001|7006.1|7002.1|7004.8|7000.8|0
1620068400000|2021-05-03 19:00:00|7005.1|7001.1|7002.9|6998.9|7005.1|7001.1|7001.6|6997.6|0
1620068700000|2021-05-03 19:05:00|7002.8|6998.8|7003|6999|7003.6|6999.6|7001.2|6997.2|0
1620069000000|2021-05-03 19:10:00|7002.9|6998.9|7003.4|6999.4|7005.2|7001.2|7002.1|6998.1|0
1620069300000|2021-05-03 19:15:00|7003.5|6999.5|7001.3|6997.3|7003.5|6999.5|6999.8|6995.8|0
1620069600000|2021-05-03 19:20:00|7001.2|6997.2|6999.7|6995.7|7001.2|6997.2|6999.2|6995.2|0
1620069900000|2021-05-03 19:25:00|6999.8|6995.8|7001.2|6997.2|7001.3|6997.3|6999.4|6995.4|0
1620070200000|2021-05-03 19:30:00|7001.3|6997.3|6999.3|6995.3|7001.3|6997.3|6998.9|6994.9|0
1620070500000|2021-05-03 19:35:00|6999.4|6995.4|6997.2|6993.2|6999.6|6995.6|6997.1|6993.1|0
1620070800000|2021-05-03 19:40:00|6997.3|6993.3|6996.2|6992.2|6998.9|6994.9|6995.9|6991.9|0
1620071100000|2021-05-03 19:45:00|6996.3|6992.3|6994|6990|6996.3|6992.3|6994|6990|0
1620071400000|2021-05-03 19:50:00|6994.1|6990.1|6992.8|6988.8|6994.6|6990.6|6990.6|6986.6|0
1620071700000|2021-05-03 19:55:00|6992.9|6988.9|6996.9|6992.9|6998.1|6994.1|6991.5|6987.5|0
1620072000000|2021-05-03 20:00:00|6997.9|6993.9|6997.3|6993.3|6998.6|6994.6|6996|6992|0
1620072300000|2021-05-03 20:05:00|6997|6993|6995.7|6991.7|6997|6993|6995.6|6991.6|0
1620072600000|2021-05-03 20:10:00|6995.5|6991.5|6992.6|6988.6|6995.5|6991.5|6991.9|6987.9|0
1620072900000|2021-05-03 20:15:00|6992.9|6988.9|6993.6|6989.6|6993.6|6989.6|6992.7|6988.7|0
1620073200000|2021-05-03 20:20:00|6993.5|6989.5|6993.2|6989.2|6993.8|6989.8|6993.1|6989.1|0
1620073500000|2021-05-03 20:25:00|6993.3|6989.3|6993.1|6989.1|6993.4|6989.4|6992.9|6988.9|0
1620073800000|2021-05-03 20:30:00|6992.3|6988.3|6993.4|6989.4|6994.7|6990.7|6992.3|6988.3|0
1620074100000|2021-05-03 20:35:00|6993.7|6989.7|6993.4|6989.4|6994|6990|6993|6989|0
1620074400000|2021-05-03 20:40:00|6993.7|6989.7|6994.1|6990.1|6994.1|6990.1|6993.4|6989.4|0
1620074700000|2021-05-03 20:45:00|6994.4|6990.4|6994.8|6990.8|6994.8|6990.8|6994.1|6990.1|0
1620075000000|2021-05-03 20:50:00|6994.5|6990.5|6994.5|6990.5|6994.8|6990.8|6993.8|6989.8|0
1620075300000|2021-05-03 20:55:00|6994.1|6990.1|6998.1|6994.1|6998.9|6994.9|6994.1|6990.1|0
1620075600000|2021-05-03 21:00:00|6998.2|6994.2|6997.3|6993.3|6998.5|6994.5|6997.3|6993.3|0
1620075900000|2021-05-03 21:05:00|6998|6994|6999.3|6995.3|6999.7|6995.7|6996.3|6992.3|0
1620076200000|2021-05-03 21:10:00|6999.6|6995.6|6999.2|6995.2|6999.6|6995.6|6999.2|6995.2|0
1620076500000|2021-05-03 21:15:00|6999.4|6995.4|6997.6|6993.6|6999.5|6995.5|6997.6|6993.6|0
1620076800000|2021-05-03 21:20:00|6997.8|6993.8|6998|6994|6998.4|6994.4|6997.5|6993.5|0
1620077100000|2021-05-03 21:25:00|6998.3|6994.3|6998|6994|6998.4|6994.4|6997.8|6993.8|0
1620077400000|2021-05-03 21:30:00|6997.9|6993.9|6998|6994|6998|6994|6997.9|6993.9|0
1620077700000|2021-05-03 21:35:00|6998.1|6994.1|6997.8|6993.8|6998.1|6994.1|6997.7|6993.7|0
1620078000000|2021-05-03 21:40:00|6997.7|6993.7|6998.2|6994.2|6998.2|6994.2|6997.7|6993.7|0
1620078300000|2021-05-03 21:45:00|6997.9|6993.9|6997.7|6993.7|6997.9|6993.9|6997.7|6993.7|0
1620078600000|2021-05-03 21:50:00|6998|6994|6998|6994|6998.2|6994.2|6997.9|6993.9|0
1620078900000|2021-05-03 21:55:00|6998.1|6994.1|6998.2|6994.2|6998.2|6994.2|6998.1|6994.1|0
1620079200000|2021-05-03 22:00:00|6999.4|6995.4|6998.5|6994.5|7000.9|6996.9|6997.4|6993.4|0
1620079500000|2021-05-03 22:05:00|6998.8|6994.8|6998.8|6994.8|6999.8|6995.8|6998.5|6994.5|0
1620079800000|2021-05-03 22:10:00|6999|6995|6999|6995|6999.3|6995.3|6998|6994|0
1620080100000|2021-05-03 22:15:00|6998.6|6994.6|6999|6995|6999.3|6995.3|6998|6994|0
1620080400000|2021-05-03 22:20:00|6999.1|6995.1|6998.6|6994.6|6999.3|6995.3|6998.6|6994.6|0
1620080700000|2021-05-03 22:25:00|6998.5|6994.5|6998.6|6994.6|6999|6995|6998.3|6994.3|0
1620081000000|2021-05-03 22:30:00|6998.8|6994.8|7001.1|6997.1|7001.2|6997.2|6998.6|6994.6|0
1620081300000|2021-05-03 22:35:00|7000.8|6996.8|7000.1|6996.1|7000.8|6996.8|6999.8|6995.8|0
1620081600000|2021-05-03 22:40:00|7000.4|6996.4|7000.4|6996.4|7000.4|6996.4|7000.1|6996.1|0
1620081900000|2021-05-03 22:45:00|7000.5|6996.5|7000.8|6996.8|7000.8|6996.8|7000.5|6996.5|0
1620082200000|2021-05-03 22:50:00|7000.6|6996.6|7001.1|6997.1|7001.4|6997.4|7000.4|6996.4|0
1620082500000|2021-05-03 22:55:00|7000.8|6996.8|7000.4|6996.4|7000.8|6996.8|7000.3|6996.3|0
1620082800000|2021-05-03 23:00:00|7000.6|6996.6|7001.2|6997.2|7001.2|6997.2|7000.4|6996.4|0
1620083100000|2021-05-03 23:05:00|7000.4|6996.4|7000|6996|7000.4|6996.4|6997.8|6993.8|0
1620083400000|2021-05-03 23:10:00|7000.1|6996.1|6999.9|6995.9|7000.3|6996.3|6999.6|6995.6|0
1620083700000|2021-05-03 23:15:00|6999.8|6995.8|7000.5|6996.5|7000.8|6996.8|6997.6|6993.6|0
1620084000000|2021-05-03 23:20:00|7000.1|6996.1|6997.5|6993.5|7000.1|6996.1|6996.4|6992.4|0
1620084300000|2021-05-03 23:25:00|6997.8|6993.8|6998.1|6994.1|6998.5|6994.5|6996.8|6992.8|0
1620084600000|2021-05-03 23:30:00|6997.8|6993.8|6998.9|6994.9|6998.9|6994.9|6996.8|6992.8|0
1620084900000|2021-05-03 23:35:00|6998.7|6994.7|6999.9|6995.9|6999.9|6995.9|6998.5|6994.5|0
1620085200000|2021-05-03 23:40:00|6999.5|6995.5|6999.2|6995.2|6999.5|6995.5|6999.2|6995.2|0
1620085500000|2021-05-03 23:45:00|6999.5|6995.5|6998.8|6994.8|6999.5|6995.5|6998.8|6994.8|0
1620085800000|2021-05-03 23:50:00|6999.2|6995.2|6997.8|6993.8|6999.2|6995.2|6997.8|6993.8|0
1620086100000|2021-05-03 23:55:00|6997.7|6993.7|7004.5|7000.5|7004.5|7000.5|6997.7|6993.7|0
1620086400000|2021-05-04 00:00:00|7003.8|6999.8|6999.1|6996.1|7012.1|7009.1|6999.1|6996.1|245
1620086700000|2021-05-04 00:05:00|6999.4|6996.4|6997.9|6994.9|7002.6|6999.6|6995.1|6992.1|146
1620087000000|2021-05-04 00:10:00|6997.6|6994.6|7000.6|6997.6|7000.6|6997.6|6996.9|6993.9|38
1620087300000|2021-05-04 00:15:00|7000.4|6997.4|7000.9|6997.9|7007.1|7004.1|6999.9|6996.9|48
1620087600000|2021-05-04 00:20:00|7001.1|6998.1|6997.6|6994.6|7001.6|6998.6|6997.6|6994.6|26
1620087900000|2021-05-04 00:25:00|6997.4|6994.4|6994.9|6991.9|6997.4|6994.4|6994.9|6991.9|14
1620088200000|2021-05-04 00:30:00|6994.6|6991.6|6991.4|6988.4|6995.6|6992.6|6990.9|6987.9|83
1620088500000|2021-05-04 00:35:00|6991.1|6988.1|6992.9|6989.9|6993.1|6990.1|6991.1|6988.1|58
1620088800000|2021-05-04 00:40:00|6992.6|6989.6|6990.1|6987.1|6992.6|6989.6|6990.1|6987.1|44
1620089100000|2021-05-04 00:45:00|6990.4|6987.4|6988.6|6985.6|6990.4|6987.4|6987.1|6984.1|62
1620089400000|2021-05-04 00:50:00|6988.4|6985.4|6988.4|6985.4|6988.9|6985.9|6987.4|6984.4|10
1620089700000|2021-05-04 00:55:00|6988.6|6985.6|6988.1|6985.1|6988.9|6985.9|6987.4|6984.4|11
1620090000000|2021-05-04 01:00:00|6988.4|6985.4|6987.1|6984.1|6989.4|6986.4|6984.9|6981.9|82
1620090300000|2021-05-04 01:05:00|6986.9|6983.9|6984.4|6981.4|6987.4|6984.4|6984.1|6981.1|34
1620090600000|2021-05-04 01:10:00|6984.1|6981.1|6982.9|6979.9|6985.4|6982.4|6982.4|6979.4|23
1620090900000|2021-05-04 01:15:00|6982.6|6979.6|6980.9|6977.9|6983.9|6980.9|6980.9|6977.9|26
1620091200000|2021-05-04 01:20:00|6980.6|6977.6|6975.6|6972.6|6980.6|6977.6|6975.1|6972.1|30
1620091500000|2021-05-04 01:25:00|6976.1|6973.1|6975.9|6972.9|6976.6|6973.6|6974.6|6971.6|15
1620091800000|2021-05-04 01:30:00|6975.6|6972.6|6979.9|6976.9|6981.1|6978.1|6975.4|6972.4|23
1620092100000|2021-05-04 01:35:00|6979.6|6976.6|6979.1|6976.1|6980.1|6977.1|6977.9|6974.9|16
1620092400000|2021-05-04 01:40:00|6978.9|6975.9|6975.9|6972.9|6978.9|6975.9|6974.6|6971.6|33
1620092700000|2021-05-04 01:45:00|6975.6|6972.6|6976.6|6973.6|6977.6|6974.6|6973.6|6970.6|9
1620093000000|2021-05-04 01:50:00|6976.4|6973.4|6976.1|6973.1|6976.9|6973.9|6975.4|6972.4|10
1620093300000|2021-05-04 01:55:00|6975.9|6972.9|6973.9|6970.9|6976.4|6973.4|6973.4|6970.4|32
1620093600000|2021-05-04 02:00:00|6973.6|6970.6|6974.9|6971.9|6976.6|6973.6|6972.4|6969.4|18
1620093900000|2021-05-04 02:05:00|6974.6|6971.6|6974.6|6971.6|6975.9|6972.9|6973.4|6970.4|37
1620094200000|2021-05-04 02:10:00|6974.4|6971.4|6972.6|6969.6|6974.4|6971.4|6972.6|6969.6|27
1620094500000|2021-05-04 02:15:00|6972.4|6969.4|6972.1|6969.1|6972.6|6969.6|6970.9|6967.9|12
1620094800000|2021-05-04 02:20:00|6972.4|6969.4|6972.1|6969.1|6973.6|6970.6|6970.1|6967.1|38
1620095100000|2021-05-04 02:25:00|6972.4|6969.4|6973.4|6970.4|6973.9|6970.9|6971.1|6968.1|15
1620095400000|2021-05-04 02:30:00|6973.1|6970.1|6975.4|6972.4|6976.1|6973.1|6972.6|6969.6|19
1620095700000|2021-05-04 02:35:00|6975.6|6972.6|6973.6|6970.6|6976.1|6973.1|6972.9|6969.9|14
1620096000000|2021-05-04 02:40:00|6973.4|6970.4|6972.4|6969.4|6974.4|6971.4|6971.9|6968.9|18
1620096300000|2021-05-04 02:45:00|6972.1|6969.1|6974.4|6971.4|6974.4|6971.4|6970.4|6967.4|18
1620096600000|2021-05-04 02:50:00|6974.9|6971.9|6976.1|6973.1|6976.4|6973.4|6973.9|6970.9|36
1620096900000|2021-05-04 02:55:00|6976.4|6973.4|6977.6|6974.6|6977.6|6974.6|6975.1|6972.1|44
1620097200000|2021-05-04 03:00:00|6977.4|6974.4|6980.4|6977.4|6980.4|6977.4|6976.9|6973.9|73
1620097500000|2021-05-04 03:05:00|6980.1|6977.1|6980.9|6977.9|6982.1|6979.1|6980.1|6977.1|13
1620097800000|2021-05-04 03:10:00|6980.6|6977.6|6980.1|6977.1|6981.1|6978.1|6980.1|6977.1|7
1620098100000|2021-05-04 03:15:00|6979.9|6976.9|6979.1|6976.1|6980.1|6977.1|6978.9|6975.9|14
1620098400000|2021-05-04 03:20:00|6978.9|6975.9|6978.6|6975.6|6978.9|6975.9|6977.4|6974.4|13
1620098700000|2021-05-04 03:25:00|6978.4|6975.4|6981.9|6978.9|6982.1|6979.1|6978.1|6975.1|12
1620099000000|2021-05-04 03:30:00|6981.6|6978.6|6982.4|6979.4|6982.4|6979.4|6980.4|6977.4|30
1620099300000|2021-05-04 03:35:00|6983.1|6980.1|6984.1|6981.1|6984.1|6981.1|6983.1|6980.1|10
1620099600000|2021-05-04 03:40:00|6984.4|6981.4|6985.6|6982.6|6987.1|6984.1|6984.4|6981.4|19
1620099900000|2021-05-04 03:45:00|6985.4|6982.4|6984.6|6981.6|6985.9|6982.9|6983.6|6980.6|21
1620100200000|2021-05-04 03:50:00|6984.9|6981.9|6986.4|6983.4|6986.9|6983.9|6984.6|6981.6|20
1620100500000|2021-05-04 03:55:00|6986.1|6983.1|6985.6|6982.6|6986.4|6983.4|6983.6|6980.6|56
1620100800000|2021-05-04 04:00:00|6985.9|6982.9|6987.1|6984.1|6987.1|6984.1|6985.4|6982.4|10
1620101100000|2021-05-04 04:05:00|6986.9|6983.9|6989.1|6986.1|6989.1|6986.1|6986.4|6983.4|71
1620101400000|2021-05-04 04:10:00|6988.9|6985.9|6990.4|6987.4|6991.1|6988.1|6988.9|6985.9|73
1620101700000|2021-05-04 04:15:00|6990.1|6987.1|6991.4|6988.4|6991.6|6988.6|6989.6|6986.6|57
1620102000000|2021-05-04 04:20:00|6991.1|6988.1|6991.1|6988.1|6991.1|6988.1|6990.9|6987.9|5
1620102300000|2021-05-04 04:25:00|6990.9|6987.9|6989.6|6986.6|6990.9|6987.9|6987.6|6984.6|17
1620102600000|2021-05-04 04:30:00|6989.9|6986.9|6993.6|6990.6|6993.9|6990.9|6989.6|6986.6|91
1620102900000|2021-05-04 04:35:00|6993.9|6990.9|6993.6|6990.6|6995.6|6992.6|6993.6|6990.6|68
1620103200000|2021-05-04 04:40:00|6994.6|6991.6|6993.6|6990.6|6994.6|6991.6|6993.1|6990.1|2
1620103500000|2021-05-04 04:45:00|6993.4|6990.4|6993.4|6990.4|6993.9|6990.9|6993.1|6990.1|0
1620103800000|2021-05-04 04:50:00|6993.1|6990.1|6991.6|6988.6|6993.4|6990.4|6991.6|6988.6|8
1620104100000|2021-05-04 04:55:00|6991.9|6988.9|6996.4|6993.4|6996.4|6993.4|6991.9|6988.9|72
1620104400000|2021-05-04 05:00:00|6996.1|6993.1|6997.1|6994.1|6999.1|6996.1|6995.6|6992.6|119
1620104700000|2021-05-04 05:05:00|6996.9|6993.9|6995.1|6992.1|6998.1|6995.1|6995.1|6992.1|21
1620105000000|2021-05-04 05:10:00|6994.9|6991.9|6992.4|6989.4|6995.4|6992.4|6991.6|6988.6|27
1620105300000|2021-05-04 05:15:00|6992.1|6989.1|6990.9|6987.9|6992.6|6989.6|6990.1|6987.1|22
1620105600000|2021-05-04 05:20:00|6991.1|6988.1|6989.1|6986.1|6991.1|6988.1|6989.1|6986.1|15
1620105900000|2021-05-04 05:25:00|6989.4|6986.4|6990.9|6987.9|6990.9|6987.9|6987.1|6984.1|58
1620106200000|2021-05-04 05:30:00|6991.1|6988.1|6989.1|6986.1|6991.6|6988.6|6988.6|6985.6|32
1620106500000|2021-05-04 05:35:00|6988.9|6985.9|6989.6|6986.6|6990.1|6987.1|6988.1|6985.1|35
1620106800000|2021-05-04 05:40:00|6989.9|6986.9|6993.1|6990.1|6993.9|6990.9|6989.9|6986.9|22
1620107100000|2021-05-04 05:45:00|6992.9|6989.9|6993.4|6990.4|6993.4|6990.4|6991.9|6988.9|18
1620107400000|2021-05-04 05:50:00|6993.1|6990.1|6994.6|6991.6|6994.9|6991.9|6992.4|6989.4|60
1620107700000|2021-05-04 05:55:00|6994.9|6991.9|6996.9|6993.9|6996.9|6993.9|6994.1|6991.1|39
1620108000000|2021-05-04 06:00:00|6996.6|6993.6|7000.6|6998.6|7001.6|6999.6|6994.4|6992.4|259
1620108300000|2021-05-04 06:05:00|7000.9|6998.9|7003.1|7001.1|7003.6|7001.6|6999.9|6997.9|268
1620108600000|2021-05-04 06:10:00|7002.9|7000.9|6998.9|6996.9|7004.1|7002.1|6998.9|6996.9|159
1620108900000|2021-05-04 06:15:00|6999.1|6997.1|6997.6|6995.6|6999.1|6997.1|6996.6|6994.6|80
1620109200000|2021-05-04 06:20:00|6997.9|6995.9|6994.4|6992.4|6997.9|6995.9|6993.4|6991.4|89
1620109500000|2021-05-04 06:25:00|6993.9|6991.9|6998.4|6996.4|6998.4|6996.4|6993.9|6991.9|101
1620109800000|2021-05-04 06:30:00|6998.1|6996.1|6991.9|6989.9|6998.4|6996.4|6991.9|6989.9|261
1620110100000|2021-05-04 06:35:00|6991.6|6989.6|6990.9|6988.9|6992.4|6990.4|6989.4|6987.4|233
1620110400000|2021-05-04 06:40:00|6990.6|6988.6|6991.4|6989.4|6992.9|6990.9|6989.1|6987.1|220
1620110700000|2021-05-04 06:45:00|6992.1|6990.1|6987.6|6985.6|6992.4|6990.4|6986.9|6984.9|157
1620111000000|2021-05-04 06:50:00|6987.9|6985.9|6986.6|6984.6|6990.4|6988.4|6986.6|6984.6|247
1620111300000|2021-05-04 06:55:00|6986.4|6984.4|7007.1|7005.1|7007.1|7005.1|6984.9|6982.9|826
1620111600000|2021-05-04 07:00:00|7006.6|7005.6|7012.1|7011.1|7040.1|7039.1|7006.6|7005.6|6913
1620111900000|2021-05-04 07:05:00|7011.6|7010.6|7023.9|7022.9|7023.9|7022.9|7007.9|7006.9|1637
1620112200000|2021-05-04 07:10:00|7024.1|7023.1|7025.6|7024.6|7026.9|7025.9|7019.6|7018.6|1318
1620112500000|2021-05-04 07:15:00|7025.4|7024.4|7027.1|7026.1|7033.4|7032.4|7025.4|7024.4|1580
1620112800000|2021-05-04 07:20:00|7026.9|7025.9|7025.9|7024.9|7032.9|7031.9|7024.6|7023.6|1041
1620113100000|2021-05-04 07:25:00|7026.1|7025.1|7025.4|7024.4|7027.9|7026.9|7018.9|7017.9|774
1620113400000|2021-05-04 07:30:00|7025.1|7024.1|7014.9|7013.9|7025.4|7024.4|7014.9|7013.9|819
1620113700000|2021-05-04 07:35:00|7014.4|7013.4|7013.9|7012.9|7016.4|7015.4|7010.4|7009.4|726
1620114000000|2021-05-04 07:40:00|7013.2|7012.2|7011.9|7010.9|7014.9|7013.9|7007.7|7006.7|653
1620114300000|2021-05-04 07:45:00|7012.2|7011.2|7010.4|7009.4|7012.9|7011.9|7008.2|7007.2|620
1620114600000|2021-05-04 07:50:00|7010.7|7009.7|7012.2|7011.2|7014.2|7013.2|7004.2|7003.2|1213
1620114900000|2021-05-04 07:55:00|7011.9|7010.9|7012.7|7011.7|7014.4|7013.4|7010.9|7009.9|524
1620115200000|2021-05-04 08:00:00|7012.9|7011.9|7009.2|7008.2|7013.2|7012.2|7005.2|7004.2|675
1620115500000|2021-05-04 08:05:00|7009.4|7008.4|7013.4|7012.4|7014.7|7013.7|7009.2|7008.2|499
1620115800000|2021-05-04 08:10:00|7013.7|7012.7|7005.7|7004.7|7014.7|7013.7|7004.2|7003.2|647
1620116100000|2021-05-04 08:15:00|7005.9|7004.9|7003.9|7002.9|7006.2|7005.2|7002.2|7001.2|558
1620116400000|2021-05-04 08:20:00|7003.7|7002.7|7012.2|7011.2|7012.7|7011.7|7002.4|7001.4|546
1620116700000|2021-05-04 08:25:00|7011.7|7010.7|7008.4|7007.4|7011.7|7010.7|7006.2|7005.2|515
1620117000000|2021-05-04 08:30:00|7008.7|7007.7|7004.7|7003.7|7010.2|7009.2|7004.7|7003.7|701
1620117300000|2021-05-04 08:35:00|7004.4|7003.4|7004.2|7003.2|7008.7|7007.7|6999.9|6998.9|428
1620117600000|2021-05-04 08:40:00|7003.9|7002.9|7002.4|7001.4|7005.2|7004.2|7000.2|6999.2|328
1620117900000|2021-05-04 08:45:00|7002.7|7001.7|7002.2|7001.2|7004.9|7003.9|7002.2|7001.2|281
1620118200000|2021-05-04 08:50:00|7002.4|7001.4|7007.9|7006.9|7008.7|7007.7|7002.4|7001.4|404
1620118500000|2021-05-04 08:55:00|7008.2|7007.2|7008.9|7007.9|7012.2|7011.2|7007.7|7006.7|248
1620118800000|2021-05-04 09:00:00|7007.9|7006.9|7004.9|7003.9|7009.2|7008.2|7003.4|7002.4|333
1620119100000|2021-05-04 09:05:00|7005.2|7004.2|7005.4|7004.4|7006.4|7005.4|7002.9|7001.9|226
1620119400000|2021-05-04 09:10:00|7005.2|7004.2|7004.4|7003.4|7008.2|7007.2|7002.2|7001.2|259
1620119700000|2021-05-04 09:15:00|7004.7|7003.7|6997.7|6996.7|7004.7|7003.7|6996.7|6995.7|503
1620120000000|2021-05-04 09:20:00|6997.4|6996.4|7000.7|6999.7|7000.7|6999.7|6995.2|6994.2|401
1620120300000|2021-05-04 09:25:00|7000.4|6999.4|6998.4|6997.4|7001.2|7000.2|6996.2|6995.2|303
1620120600000|2021-05-04 09:30:00|6998.2|6997.2|7004.2|7003.2|7004.7|7003.7|6998.2|6997.2|264
1620120900000|2021-05-04 09:35:00|7005.2|7004.2|7012.7|7011.7|7012.7|7011.7|7004.7|7003.7|297
1620121200000|2021-05-04 09:40:00|7012.4|7011.4|7012.7|7011.7|7014.9|7013.9|7010.2|7009.2|395
1620121500000|2021-05-04 09:45:00|7012.9|7011.9|7010.9|7009.9|7014.7|7013.7|7010.9|7009.9|272
1620121800000|2021-05-04 09:50:00|7010.7|7009.7|7013.4|7012.4|7015.4|7014.4|7010.2|7009.2|290
1620122100000|2021-05-04 09:55:00|7013.7|7012.7|7012.7|7011.7|7015.4|7014.4|7011.4|7010.4|230
1620122400000|2021-05-04 10:00:00|7012.9|7011.9|7013.9|7012.9|7015.4|7014.4|7010.7|7009.7|352
1620122700000|2021-05-04 10:05:00|7014.2|7013.2|7017.7|7016.7|7020.2|7019.2|7013.7|7012.7|814
1620123000000|2021-05-04 10:10:00|7017.4|7016.4|7019.7|7018.7|7019.9|7018.9|7016.2|7015.2|372
1620123300000|2021-05-04 10:15:00|7019.4|7018.4|7016.4|7015.4|7023.4|7022.4|7015.7|7014.7|603
1620123600000|2021-05-04 10:20:00|7016.7|7015.7|7019.2|7018.2|7021.2|7020.2|7016.2|7015.2|366
1620123900000|2021-05-04 10:25:00|7019.7|7018.7|7018.7|7017.7|7020.7|7019.7|7017.2|7016.2|279
1620124200000|2021-05-04 10:30:00|7018.4|7017.4|7020.7|7019.7|7022.4|7021.4|7018.4|7017.4|296
1620124500000|2021-05-04 10:35:00|7020.9|7019.9|7017.9|7016.9|7023.7|7022.7|7017.9|7016.9|266
1620124800000|2021-05-04 10:40:00|7017.7|7016.7|7013.4|7012.4|7018.7|7017.7|7013.2|7012.2|204
1620125100000|2021-05-04 10:45:00|7013.7|7012.7|7012.2|7011.2|7014.2|7013.2|7011.2|7010.2|304
1620125400000|2021-05-04 10:50:00|7012.4|7011.4|7019.2|7018.2|7020.4|7019.4|7012.4|7011.4|320
1620125700000|2021-05-04 10:55:00|7019.7|7018.7|7027.4|7026.4|7027.7|7026.7|7019.7|7018.7|627
1620126000000|2021-05-04 11:00:00|7027.2|7026.2|7026.7|7025.7|7027.7|7026.7|7023.7|7022.7|420
1620126300000|2021-05-04 11:05:00|7026.4|7025.4|7027.7|7026.7|7029.7|7028.7|7026.4|7025.4|364
1620126600000|2021-05-04 11:10:00|7027.9|7026.9|7029.7|7028.7|7029.7|7028.7|7026.9|7025.9|264
1620126900000|2021-05-04 11:15:00|7029.4|7028.4|7033.7|7032.7|7033.7|7032.7|7028.4|7027.4|580
1620127200000|2021-05-04 11:20:00|7034.2|7033.2|7027.9|7026.9|7034.4|7033.4|7027.4|7026.4|694
1620127500000|2021-05-04 11:25:00|7028.2|7027.2|7025.7|7024.7|7030.4|7029.4|7024.9|7023.9|901
1620127800000|2021-05-04 11:30:00|7025.9|7024.9|7020.2|7019.2|7027.2|7026.2|7019.7|7018.7|918
1620128100000|2021-05-04 11:35:00|7020.4|7019.4|7006.9|7005.9|7020.7|7019.7|7006.9|7005.9|439
1620128400000|2021-05-04 11:40:00|7007.8|7006.8|6995.1|6994.1|7007.8|7006.8|6980.1|6979.1|2249
1620128700000|2021-05-04 11:45:00|6995.6|6994.6|6992.3|6991.3|6996.1|6995.1|6983.3|6982.3|1055
1620129000000|2021-05-04 11:50:00|6992.1|6991.1|6998.3|6997.3|6998.8|6997.8|6984.1|6983.1|972
1620129300000|2021-05-04 11:55:00|6998.1|6997.1|6994.3|6993.3|6998.3|6997.3|6993.1|6992.1|310
1620129600000|2021-05-04 12:00:00|6994.6|6993.6|6995.3|6994.3|6996.6|6995.6|6990.8|6989.8|433
1620129900000|2021-05-04 12:05:00|6995.1|6994.1|6990.3|6989.3|6998.1|6997.1|6989.1|6988.1|539
1620130200000|2021-05-04 12:10:00|6990.1|6989.1|6980.1|6979.1|6991.1|6990.1|6978.1|6977.1|992
1620130500000|2021-05-04 12:15:00|6979.8|6978.8|6975.8|6974.8|6980.1|6979.1|6973.6|6972.6|818
1620130800000|2021-05-04 12:20:00|6975.6|6974.6|6971.8|6970.8|6975.6|6974.6|6967.1|6966.1|1066
1620131100000|2021-05-04 12:25:00|6971.6|6970.6|6971.6|6970.6|6971.6|6970.6|6965.8|6964.8|727
1620131400000|2021-05-04 12:30:00|6971.8|6970.8|6981.1|6980.1|6982.1|6981.1|6970.3|6969.3|731
1620131700000|2021-05-04 12:35:00|6980.8|6979.8|6979.3|6978.3|6982.8|6981.8|6976.6|6975.6|571
1620132000000|2021-05-04 12:40:00|6979.1|6978.1|6973.6|6972.6|6979.6|6978.6|6973.1|6972.1|368
1620132300000|2021-05-04 12:45:00|6973.8|6972.8|6977.6|6976.6|6978.1|6977.1|6971.1|6970.1|421
1620132600000|2021-05-04 12:50:00|6977.8|6976.8|6973.8|6972.8|6977.8|6976.8|6973.6|6972.6|273
1620132900000|2021-05-04 12:55:00|6973.6|6972.6|6971.1|6970.1|6975.6|6974.6|6970.6|6969.6|385
1620133200000|2021-05-04 13:00:00|6970.8|6969.8|6967.6|6966.6|6972.1|6971.1|6967.1|6966.1|423
1620133500000|2021-05-04 13:05:00|6967.3|6966.3|6963.6|6962.6|6968.1|6967.1|6961.3|6960.3|572
1620133800000|2021-05-04 13:10:00|6963.3|6962.3|6970.6|6969.6|6971.1|6970.1|6962.6|6961.6|457
1620134100000|2021-05-04 13:15:00|6970.3|6969.3|6971.6|6970.6|6974.1|6973.1|6967.8|6966.8|376
1620134400000|2021-05-04 13:20:00|6970.8|6969.8|6967.1|6966.1|6973.6|6972.6|6965.3|6964.3|490
1620134700000|2021-05-04 13:25:00|6966.6|6965.6|6980.1|6979.1|6980.1|6979.1|6966.6|6965.6|666
1620135000000|2021-05-04 13:30:00|6979.8|6978.8|6998.1|6997.1|6998.6|6997.6|6979.3|6978.3|1253
1620135300000|2021-05-04 13:35:00|6998.3|6997.3|6991.6|6990.6|7000.8|6999.8|6990.6|6989.6|1103
1620135600000|2021-05-04 13:40:00|6991.1|6990.1|6984.1|6983.1|6993.8|6992.8|6981.1|6980.1|941
1620135900000|2021-05-04 13:45:00|6983.3|6982.3|6960.8|6959.8|6983.8|6982.8|6959.6|6958.6|1375
1620136200000|2021-05-04 13:50:00|6961.1|6960.1|6958.8|6957.8|6962.1|6961.1|6952.1|6951.1|1313
1620136500000|2021-05-04 13:55:00|6958.6|6957.6|6950.8|6949.8|6958.6|6957.6|6945.3|6944.3|1236
1620136800000|2021-05-04 14:00:00|6950.6|6949.6|6946.6|6945.6|6952.6|6951.6|6943.3|6942.3|1612
1620137100000|2021-05-04 14:05:00|6947.1|6946.1|6951.1|6950.1|6954.3|6953.3|6940.1|6939.1|1359
1620137400000|2021-05-04 14:10:00|6951.6|6950.6|6937.1|6936.1|6951.6|6950.6|6932.3|6931.3|1714
1620137700000|2021-05-04 14:15:00|6936.8|6935.8|6951.8|6950.8|6952.6|6951.6|6928.8|6927.8|1502
1620138000000|2021-05-04 14:20:00|6952.1|6951.1|6952.8|6951.8|6954.3|6953.3|6944.8|6943.8|1190
1620138300000|2021-05-04 14:25:00|6952.6|6951.6|6956.8|6955.8|6961.8|6960.8|6951.6|6950.6|1012
1620138600000|2021-05-04 14:30:00|6957.1|6956.1|6947.3|6946.3|6958.3|6957.3|6947.1|6946.1|961
1620138900000|2021-05-04 14:35:00|6947.6|6946.6|6959.8|6958.8|6959.8|6958.8|6945.6|6944.6|677
1620139200000|2021-05-04 14:40:00|6960.1|6959.1|6956.8|6955.8|6962.6|6961.6|6955.8|6954.8|732
1620139500000|2021-05-04 14:45:00|6956.6|6955.6|6944.6|6943.6|6958.3|6957.3|6942.3|6941.3|853
1620139800000|2021-05-04 14:50:00|6944.3|6943.3|6939.6|6938.6|6944.6|6943.6|6936.3|6935.3|980
1620140100000|2021-05-04 14:55:00|6939.3|6938.3|6936.3|6935.3|6941.1|6940.1|6936.3|6935.3|635
1620140400000|2021-05-04 15:00:00|6936.1|6935.1|6939.1|6938.1|6943.1|6942.1|6930.8|6929.8|796
1620140700000|2021-05-04 15:05:00|6939.3|6938.3|6940.6|6939.6|6941.6|6940.6|6931.1|6930.1|1074
1620141000000|2021-05-04 15:10:00|6939.6|6938.6|6922.8|6921.8|6940.3|6939.3|6921.6|6920.6|1481
1620141300000|2021-05-04 15:15:00|6922.6|6921.6|6925.1|6924.1|6927.3|6926.3|6920.6|6919.6|1266
1620141600000|2021-05-04 15:20:00|6924.8|6923.8|6919.3|6918.3|6926.3|6925.3|6919.1|6918.1|1597
1620141900000|2021-05-04 15:25:00|6918.8|6917.8|6914.3|6912.3|6919.6|6918.6|6911.3|6910.3|4361
1620142200000|2021-05-04 15:30:00|6914.6|6912.6|6925.8|6923.8|6927.3|6925.3|6914.1|6912.1|4356
1620142500000|2021-05-04 15:35:00|6925.6|6923.6|6929.1|6927.1|6929.6|6927.6|6923.1|6921.1|1587
1620142800000|2021-05-04 15:40:00|6929.6|6927.6|6925.3|6923.3|6929.6|6927.6|6924.8|6922.8|460
1620143100000|2021-05-04 15:45:00|6925.1|6923.1|6919.6|6917.6|6926.1|6924.1|6916.8|6914.8|308
1620143400000|2021-05-04 15:50:00|6919.3|6917.3|6917.3|6915.3|6919.6|6917.6|6914.6|6912.6|356
1620143700000|2021-05-04 15:55:00|6917.1|6915.1|6916.6|6914.6|6920.1|6918.1|6915.1|6913.1|320
1620144000000|2021-05-04 16:00:00|6916.3|6914.3|6923.8|6921.8|6925.8|6923.8|6915.3|6913.3|315
1620144300000|2021-05-04 16:05:00|6923.6|6921.6|6925.8|6923.8|6927.3|6925.3|6921.1|6919.1|249
1620144600000|2021-05-04 16:10:00|6925.6|6923.6|6930.6|6928.6|6931.6|6929.6|6925.6|6923.6|377
1620144900000|2021-05-04 16:15:00|6930.3|6928.3|6934.6|6932.6|6934.6|6932.6|6927.6|6925.6|389
1620145200000|2021-05-04 16:20:00|6934.3|6932.3|6931.6|6929.6|6935.3|6933.3|6930.6|6928.6|308
1620145500000|2021-05-04 16:25:00|6931.3|6929.3|6930.1|6928.1|6934.3|6932.3|6928.6|6926.6|314
1620145800000|2021-05-04 16:30:00|6930.3|6928.3|6926.3|6924.3|6932.6|6930.6|6924.8|6922.8|208
1620146100000|2021-05-04 16:35:00|6926.8|6924.8|6929.3|6927.3|6932.3|6930.3|6926.8|6924.8|159
1620146400000|2021-05-04 16:40:00|6929.1|6927.1|6924.1|6922.1|6929.1|6927.1|6923.6|6921.6|70
1620146700000|2021-05-04 16:45:00|6924.6|6922.6|6924.8|6922.8|6926.3|6924.3|6922.1|6920.1|245
1620147000000|2021-05-04 16:50:00|6924.6|6922.6|6926.8|6924.8|6929.3|6927.3|6924.6|6922.6|88
1620147300000|2021-05-04 16:55:00|6926.6|6924.6|6926.6|6924.6|6927.8|6925.8|6925.3|6923.3|90
1620147600000|2021-05-04 17:00:00|6926.1|6924.1|6931.3|6929.3|6932.6|6930.6|6923.8|6921.8|147
1620147900000|2021-05-04 17:05:00|6931.1|6929.1|6928.6|6926.6|6931.3|6929.3|6926.8|6924.8|174
1620148200000|2021-05-04 17:10:00|6928.3|6926.3|6934.6|6932.6|6934.6|6932.6|6927.3|6925.3|165
1620148500000|2021-05-04 17:15:00|6933.8|6931.8|6932.8|6930.8|6936.1|6934.1|6930.1|6928.1|211
1620148800000|2021-05-04 17:20:00|6933.3|6931.3|6934.6|6932.6|6936.6|6934.6|6933.1|6931.1|140
1620149100000|2021-05-04 17:25:00|6934.8|6932.8|6937.8|6935.8|6939.6|6937.6|6933.8|6931.8|250
1620149400000|2021-05-04 17:30:00|6937.6|6935.6|6937.6|6935.6|6938.6|6936.6|6932.6|6930.6|138
1620149700000|2021-05-04 17:35:00|6937.8|6935.8|6938.3|6936.3|6939.3|6937.3|6936.6|6934.6|108
1620150000000|2021-05-04 17:40:00|6938.6|6936.6|6935.6|6933.6|6938.6|6936.6|6934.1|6932.1|55
1620150300000|2021-05-04 17:45:00|6935.3|6933.3|6934.6|6932.6|6936.8|6934.8|6932.3|6930.3|251
1620150600000|2021-05-04 17:50:00|6934.3|6932.3|6931.3|6929.3|6934.8|6932.8|6930.1|6928.1|51
1620150900000|2021-05-04 17:55:00|6931.1|6929.1|6933.3|6931.3|6935.3|6933.3|6930.8|6928.8|115
1620151200000|2021-05-04 18:00:00|6933.1|6931.1|6936.8|6934.8|6936.8|6934.8|6932.1|6930.1|86
1620151500000|2021-05-04 18:05:00|6937.1|6935.1|6939.1|6937.1|6939.3|6937.3|6935.1|6933.1|65
1620151800000|2021-05-04 18:10:00|6939.3|6937.3|6943.6|6941.6|6943.6|6941.6|6938.3|6936.3|98
1620152100000|2021-05-04 18:15:00|6944.1|6942.1|6941.3|6939.3|6945.1|6943.1|6940.6|6938.6|111
1620152400000|2021-05-04 18:20:00|6941.1|6939.1|6941.1|6939.1|6941.8|6939.8|6938.1|6936.1|162
1620152700000|2021-05-04 18:25:00|6940.8|6938.8|6938.8|6936.8|6941.6|6939.6|6936.3|6934.3|73
1620153000000|2021-05-04 18:30:00|6939.1|6937.1|6942.3|6940.3|6943.3|6941.3|6938.8|6936.8|50
1620153300000|2021-05-04 18:35:00|6942.6|6940.6|6942.6|6940.6|6944.8|6942.8|6940.8|6938.8|88
1620153600000|2021-05-04 18:40:00|6942.8|6940.8|6943.1|6941.1|6943.8|6941.8|6940.6|6938.6|92
1620153900000|2021-05-04 18:45:00|6942.6|6940.6|6943.6|6941.6|6945.3|6943.3|6942.6|6940.6|114
1620154200000|2021-05-04 18:50:00|6943.3|6941.3|6942.1|6940.1|6944.8|6942.8|6941.6|6939.6|96
1620154500000|2021-05-04 18:55:00|6942.6|6940.6|6940.1|6938.1|6945.1|6943.1|6939.8|6937.8|93
1620154800000|2021-05-04 19:00:00|6940.3|6938.3|6941.8|6939.8|6942.6|6940.6|6935.6|6933.6|224
1620155100000|2021-05-04 19:05:00|6942.1|6940.1|6940.3|6938.3|6942.6|6940.6|6937.8|6935.8|214
1620155400000|2021-05-04 19:10:00|6940.6|6938.6|6940.3|6938.3|6943.3|6941.3|6939.8|6937.8|91
1620155700000|2021-05-04 19:15:00|6940.6|6938.6|6938.3|6936.3|6941.8|6939.8|6937.3|6935.3|92
1620156000000|2021-05-04 19:20:00|6938.1|6936.1|6936.3|6934.3|6938.3|6936.3|6935.6|6933.6|47
1620156300000|2021-05-04 19:25:00|6936.1|6934.1|6938.3|6936.3|6939.1|6937.1|6935.1|6933.1|65
1620156600000|2021-05-04 19:30:00|6938.1|6936.1|6941.3|6939.3|6941.6|6939.6|6935.6|6933.6|119
1620156900000|2021-05-04 19:35:00|6941.6|6939.6|6941.8|6939.8|6944.1|6942.1|6939.1|6937.1|107
1620157200000|2021-05-04 19:40:00|6941.6|6939.6|6936.8|6934.8|6941.8|6939.8|6936.6|6934.6|120
1620157500000|2021-05-04 19:45:00|6936.6|6934.6|6934.6|6932.6|6937.6|6935.6|6933.1|6931.1|166
1620157800000|2021-05-04 19:50:00|6934.8|6932.8|6943.3|6941.3|6948.1|6946.1|6934.8|6932.8|432
1620158100000|2021-05-04 19:55:00|6943.6|6941.6|6952.6|6948.6|6952.6|6948.6|6943.6|6941.6|619
1620158400000|2021-05-04 20:00:00|6952.9|6948.9|6948.5|6944.5|6954.5|6950.5|6945.4|6941.4|6
1620158700000|2021-05-04 20:05:00|6948.8|6944.8|6944.5|6940.5|6948.8|6944.8|6944.5|6940.5|0
1620159000000|2021-05-04 20:10:00|6944.4|6940.4|6945.1|6941.1|6946.2|6942.2|6944|6940|0
1620159300000|2021-05-04 20:15:00|6945.3|6941.3|6945|6941|6945.4|6941.4|6944.8|6940.8|0
1620159600000|2021-05-04 20:20:00|6945.1|6941.1|6945.5|6941.5|6945.5|6941.5|6944.9|6940.9|0
1620159900000|2021-05-04 20:25:00|6945.6|6941.6|6945.8|6941.8|6945.8|6941.8|6945.5|6941.5|0
1620160200000|2021-05-04 20:30:00|6945.7|6941.7|6945.9|6941.9|6946.8|6942.8|6943.1|6939.1|0
1620160500000|2021-05-04 20:35:00|6946.2|6942.2|6947|6943|6947|6943|6945.6|6941.6|0
1620160800000|2021-05-04 20:40:00|6946.6|6942.6|6946.9|6942.9|6947.7|6943.7|6946.6|6942.6|0
1620161100000|2021-05-04 20:45:00|6946.6|6942.6|6947|6943|6947.3|6943.3|6946.6|6942.6|0
1620161400000|2021-05-04 20:50:00|6946.7|6942.7|6947.6|6943.6|6947.6|6943.6|6946.6|6942.6|0
1620161700000|2021-05-04 20:55:00|6948|6944|6948.5|6944.5|6948.6|6944.6|6947.3|6943.3|0
1620162000000|2021-05-04 21:00:00|6948.4|6944.4|6948.5|6944.5|6949.9|6945.9|6948.4|6944.4|0
1620162300000|2021-05-04 21:05:00|6948.4|6944.4|6947.3|6943.3|6948.7|6944.7|6946.8|6942.8|0
1620162600000|2021-05-04 21:10:00|6947.2|6943.2|6947.2|6943.2|6947.3|6943.3|6947.1|6943.1|0
1620162900000|2021-05-04 21:15:00|6947.3|6943.3|6947.1|6943.1|6947.3|6943.3|6947.1|6943.1|0
1620163200000|2021-05-04 21:20:00|6947|6943|6946.9|6942.9|6947.2|6943.2|6946.9|6942.9|0
1620163500000|2021-05-04 21:25:00|6947|6943|6946.8|6942.8|6947|6943|6946.7|6942.7|0
1620163800000|2021-05-04 21:30:00|6947|6943|6947.2|6943.2|6947.6|6943.6|6947|6943|0
1620164100000|2021-05-04 21:35:00|6947.1|6943.1|6947.9|6943.9|6947.9|6943.9|6946.6|6942.6|0
1620164400000|2021-05-04 21:40:00|6948|6944|6947.3|6943.3|6948|6944|6946.5|6942.5|0
1620164700000|2021-05-04 21:45:00|6947.4|6943.4|6947.6|6943.6|6947.7|6943.7|6947.4|6943.4|0
1620165000000|2021-05-04 21:50:00|6947.5|6943.5|6947.5|6943.5|6947.8|6943.8|6947.3|6943.3|0
1620165300000|2021-05-04 21:55:00|6947.6|6943.6|6947.7|6943.7|6947.8|6943.8|6947|6943|0
1620165600000|2021-05-04 22:00:00|6947.6|6943.6|6945.3|6941.3|6948.5|6944.5|6944.3|6940.3|0
1620165900000|2021-05-04 22:05:00|6945.1|6941.1|6944|6940|6945.5|6941.5|6942.6|6938.6|0
1620166200000|2021-05-04 22:10:00|6944.3|6940.3|6944.4|6940.4|6945|6941|6944|6940|0
1620166500000|2021-05-04 22:15:00|6944|6940|6945.4|6941.4|6945.7|6941.7|6944|6940|0
1620166800000|2021-05-04 22:20:00|6945.6|6941.6|6944.1|6940.1|6945.7|6941.7|6944.1|6940.1|0
1620167100000|2021-05-04 22:25:00|6944.5|6940.5|6944.5|6940.5|6944.5|6940.5|6943.8|6939.8|0
1620167400000|2021-05-04 22:30:00|6944.6|6940.6|6943.2|6939.2|6944.6|6940.6|6943.2|6939.2|0
1620167700000|2021-05-04 22:35:00|6943.5|6939.5|6944.7|6940.7|6944.7|6940.7|6942.5|6938.5|0
1620168000000|2021-05-04 22:40:00|6944.5|6940.5|6946.7|6942.7|6947|6943|6944|6940|0
1620168300000|2021-05-04 22:45:00|6947|6943|6946|6942|6947.4|6943.4|6946|6942|0
1620168600000|2021-05-04 22:50:00|6946.2|6942.2|6947.7|6943.7|6947.7|6943.7|6945.7|6941.7|0
1620168900000|2021-05-04 22:55:00|6948.1|6944.1|6946.9|6942.9|6948.1|6944.1|6946.2|6942.2|0
1620169200000|2021-05-04 23:00:00|6947.2|6943.2|6945.5|6941.5|6947.6|6943.6|6945.5|6941.5|0
1620169500000|2021-05-04 23:05:00|6945.9|6941.9|6947.7|6943.7|6947.7|6943.7|6945.5|6941.5|0
1620169800000|2021-05-04 23:10:00|6947|6943|6947.3|6943.3|6948.3|6944.3|6946.7|6942.7|0
1620170100000|2021-05-04 23:15:00|6947.5|6943.5|6947|6943|6948|6944|6946.6|6942.6|0
1620170400000|2021-05-04 23:20:00|6946.8|6942.8|6947.5|6943.5|6947.8|6943.8|6946.6|6942.6|0
1620170700000|2021-05-04 23:25:00|6947.2|6943.2|6945.9|6941.9|6947.2|6943.2|6945.9|6941.9|0
1620171000000|2021-05-04 23:30:00|6946.1|6942.1|6946.8|6942.8|6947.2|6943.2|6946.1|6942.1|0
1620171300000|2021-05-04 23:35:00|6946.4|6942.4|6945.9|6941.9|6946.4|6942.4|6945.8|6941.8|0
1620171600000|2021-05-04 23:40:00|6945.8|6941.8|6947.4|6943.4|6947.8|6943.8|6945.8|6941.8|0
1620171900000|2021-05-04 23:45:00|6947.6|6943.6|6947.4|6943.4|6947.8|6943.8|6947.1|6943.1|0
1620172200000|2021-05-04 23:50:00|6947.1|6943.1|6947.4|6943.4|6948.4|6944.4|6947.1|6943.1|0
1620172500000|2021-05-04 23:55:00|6947.8|6943.8|6950.8|6946.8|6950.8|6946.8|6947.8|6943.8|0
1620172800000|2021-05-05 00:00:00|6951.8|6947.8|6960.1|6957.1|6962.1|6959.1|6951.8|6947.8|67
1620173100000|2021-05-05 00:05:00|6960.3|6957.3|6959.1|6956.1|6962.6|6959.6|6959.1|6956.1|18
1620173400000|2021-05-05 00:10:00|6959.3|6956.3|6962.8|6959.8|6963.1|6960.1|6957.8|6954.8|39
1620173700000|2021-05-05 00:15:00|6963.1|6960.1|6964.1|6961.1|6965.6|6962.6|6960.6|6957.6|54
1620174000000|2021-05-05 00:20:00|6964.3|6961.3|6964.1|6961.1|6964.3|6961.3|6961.8|6958.8|11
1620174300000|2021-05-05 00:25:00|6965.3|6962.3|6963.6|6960.6|6965.6|6962.6|6963.6|6960.6|14
1620174600000|2021-05-05 00:30:00|6963.8|6960.8|6962.1|6959.1|6966.3|6963.3|6960.6|6957.6|78
1620174900000|2021-05-05 00:35:00|6962.3|6959.3|6963.6|6960.6|6964.6|6961.6|6962.1|6959.1|21
1620175200000|2021-05-05 00:40:00|6963.8|6960.8|6965.8|6962.8|6967.3|6964.3|6962.8|6959.8|54
1620175500000|2021-05-05 00:45:00|6966.1|6963.1|6965.3|6962.3|6967.6|6964.6|6963.3|6960.3|39
1620175800000|2021-05-05 00:50:00|6965.6|6962.6|6969.6|6966.6|6970.6|6967.6|6965.6|6962.6|46
1620176100000|2021-05-05 00:55:00|6969.8|6966.8|6965.6|6962.6|6971.3|6968.3|6964.6|6961.6|115
1620176400000|2021-05-05 01:00:00|6966.3|6963.3|6967.8|6964.8|6969.1|6966.1|6966.3|6963.3|25
1620176700000|2021-05-05 01:05:00|6968.1|6965.1|6969.3|6966.3|6969.6|6966.6|6967.6|6964.6|12
1620177000000|2021-05-05 01:10:00|6969.6|6966.6|6971.3|6968.3|6971.8|6968.8|6969.3|6966.3|13
1620177300000|2021-05-05 01:15:00|6971.6|6968.6|6974.3|6971.3|6974.6|6971.6|6971.6|6968.6|32
1620177600000|2021-05-05 01:20:00|6974.6|6971.6|6974.6|6971.6|6975.3|6972.3|6972.6|6969.6|42
1620177900000|2021-05-05 01:25:00|6974.3|6971.3|6972.3|6969.3|6974.3|6971.3|6972.3|6969.3|13
1620178200000|2021-05-05 01:30:00|6972.1|6969.1|6971.3|6968.3|6973.6|6970.6|6970.3|6967.3|36
1620178500000|2021-05-05 01:35:00|6971.6|6968.6|6968.3|6965.3|6973.6|6970.6|6968.1|6965.1|28
1620178800000|2021-05-05 01:40:00|6968.6|6965.6|6972.8|6969.8|6972.8|6969.8|6968.6|6965.6|14
1620179100000|2021-05-05 01:45:00|6973.1|6970.1|6971.8|6968.8|6974.3|6971.3|6971.8|6968.8|36
1620179400000|2021-05-05 01:50:00|6971.6|6968.6|6976.8|6973.8|6978.1|6975.1|6971.6|6968.6|55
1620179700000|2021-05-05 01:55:00|6977.1|6974.1|6975.6|6972.6|6978.8|6975.8|6975.6|6972.6|45
1620180000000|2021-05-05 02:00:00|6976.1|6973.1|6975.6|6972.6|6977.3|6974.3|6975.6|6972.6|53
1620180300000|2021-05-05 02:05:00|6975.8|6972.8|6975.1|6972.1|6976.1|6973.1|6974.8|6971.8|10
1620180600000|2021-05-05 02:10:00|6975.3|6972.3|6975.8|6972.8|6975.8|6972.8|6974.6|6971.6|14
1620180900000|2021-05-05 02:15:00|6976.1|6973.1|6975.3|6972.3|6976.6|6973.6|6975.1|6972.1|13
1620181200000|2021-05-05 02:20:00|6975.6|6972.6|6973.3|6970.3|6975.6|6972.6|6972.8|6969.8|12
1620181500000|2021-05-05 02:25:00|6973.8|6970.8|6969.8|6966.8|6973.8|6970.8|6969.8|6966.8|11
1620181800000|2021-05-05 02:30:00|6970.1|6967.1|6970.3|6967.3|6972.6|6969.6|6970.1|6967.1|45
1620182100000|2021-05-05 02:35:00|6970.6|6967.6|6968.1|6965.1|6971.3|6968.3|6968.1|6965.1|48
1620182400000|2021-05-05 02:40:00|6968.3|6965.3|6966.1|6963.1|6969.3|6966.3|6966.1|6963.1|45
1620182700000|2021-05-05 02:45:00|6966.6|6963.6|6967.6|6964.6|6968.6|6965.6|6966.3|6963.3|32
1620183000000|2021-05-05 02:50:00|6967.8|6964.8|6971.8|6968.8|6972.6|6969.6|6967.6|6964.6|15
1620183300000|2021-05-05 02:55:00|6971.6|6968.6|6970.8|6967.8|6971.8|6968.8|6970.1|6967.1|1
1620183600000|2021-05-05 03:00:00|6971.3|6968.3|6971.3|6968.3|6973.3|6970.3|6971.1|6968.1|18
1620183900000|2021-05-05 03:05:00|6971.6|6968.6|6970.3|6967.3|6972.1|6969.1|6969.3|6966.3|10
1620184200000|2021-05-05 03:10:00|6969.8|6966.8|6969.8|6966.8|6971.1|6968.1|6968.6|6965.6|25
1620184500000|2021-05-05 03:15:00|6970.1|6967.1|6970.3|6967.3|6970.8|6967.8|6969.8|6966.8|3
1620184800000|2021-05-05 03:20:00|6970.6|6967.6|6970.3|6967.3|6971.3|6968.3|6970.3|6967.3|4
1620185100000|2021-05-05 03:25:00|6970.6|6967.6|6971.3|6968.3|6971.8|6968.8|6970.6|6967.6|1
1620185400000|2021-05-05 03:30:00|6971.1|6968.1|6967.8|6964.8|6971.6|6968.6|6967.8|6964.8|37
1620185700000|2021-05-05 03:35:00|6968.1|6965.1|6968.8|6965.8|6969.3|6966.3|6968.1|6965.1|4
1620186000000|2021-05-05 03:40:00|6969.1|6966.1|6968.3|6965.3|6969.1|6966.1|6968.1|6965.1|4
1620186300000|2021-05-05 03:45:00|6968.6|6965.6|6968.1|6965.1|6968.8|6965.8|6968.1|6965.1|5
1620186600000|2021-05-05 03:50:00|6967.3|6964.3|6967.3|6964.3|6967.6|6964.6|6967.3|6964.3|3
1620186900000|2021-05-05 03:55:00|6967.1|6964.1|6965.8|6962.8|6967.3|6964.3|6965.6|6962.6|24
1620187200000|2021-05-05 04:00:00|6965.6|6962.6|6964.8|6961.8|6965.6|6962.6|6964.8|6961.8|3
1620187500000|2021-05-05 04:05:00|6965.1|6962.1|6965.1|6962.1|6965.8|6962.8|6964.8|6961.8|17
1620187800000|2021-05-05 04:10:00|6965.3|6962.3|6965.6|6962.6|6965.8|6962.8|6965.3|6962.3|10
1620188100000|2021-05-05 04:15:00|6965.3|6962.3|6964.3|6961.3|6965.3|6962.3|6964.3|6961.3|17
1620188400000|2021-05-05 04:20:00|6964.1|6961.1|6963.3|6960.3|6964.1|6961.1|6963.1|6960.1|22
1620188700000|2021-05-05 04:25:00|6963.6|6960.6|6963.8|6960.8|6964.3|6961.3|6963.3|6960.3|12
1620189000000|2021-05-05 04:30:00|6964.1|6961.1|6964.6|6961.6|6965.6|6962.6|6963.8|6960.8|20
1620189300000|2021-05-05 04:35:00|6964.8|6961.8|6964.1|6961.1|6965.3|6962.3|6963.6|6960.6|40
1620189600000|2021-05-05 04:40:00|6964.8|6961.8|6964.3|6961.3|6965.3|6962.3|6964.3|6961.3|37
1620189900000|2021-05-05 04:45:00|6964.6|6961.6|6963.1|6960.1|6965.3|6962.3|6963.1|6960.1|14
1620190200000|2021-05-05 04:50:00|6962.8|6959.8|6964.1|6961.1|6964.6|6961.6|6962.8|6959.8|10
1620190500000|2021-05-05 04:55:00|6963.6|6960.6|6962.8|6959.8|6964.1|6961.1|6962.8|6959.8|23
1620190800000|2021-05-05 05:00:00|6963.1|6960.1|6962.3|6959.3|6964.3|6961.3|6962.3|6959.3|48
1620191100000|2021-05-05 05:05:00|6962.1|6959.1|6958.1|6955.1|6962.3|6959.3|6957.3|6954.3|58
1620191400000|2021-05-05 05:10:00|6957.8|6954.8|6956.1|6953.1|6959.3|6956.3|6955.3|6952.3|48
1620191700000|2021-05-05 05:15:00|6955.8|6952.8|6950.8|6947.8|6956.8|6953.8|6950.8|6947.8|54
1620192000000|2021-05-05 05:20:00|6950.6|6947.6|6949.1|6946.1|6950.8|6947.8|6948.8|6945.8|31
1620192300000|2021-05-05 05:25:00|6948.8|6945.8|6948.8|6945.8|6949.8|6946.8|6947.8|6944.8|35
1620192600000|2021-05-05 05:30:00|6949.1|6946.1|6952.8|6949.8|6952.8|6949.8|6947.8|6944.8|35
1620192900000|2021-05-05 05:35:00|6952.6|6949.6|6953.8|6950.8|6953.8|6950.8|6952.3|6949.3|12
1620193200000|2021-05-05 05:40:00|6954.1|6951.1|6956.1|6953.1|6956.3|6953.3|6952.6|6949.6|49
1620193500000|2021-05-05 05:45:00|6955.8|6952.8|6955.6|6952.6|6956.1|6953.1|6955.1|6952.1|13
1620193800000|2021-05-05 05:50:00|6955.3|6952.3|6954.3|6951.3|6956.1|6953.1|6954.3|6951.3|45
1620194100000|2021-05-05 05:55:00|6954.1|6951.1|6958.8|6955.8|6959.3|6956.3|6954.1|6951.1|58
1620194400000|2021-05-05 06:00:00|6959.3|6956.3|6962.8|6960.8|6964.8|6962.8|6959.3|6956.3|437
1620194700000|2021-05-05 06:05:00|6963.1|6961.1|6960.8|6958.8|6964.3|6962.3|6959.3|6957.3|146
1620195000000|2021-05-05 06:10:00|6960.6|6958.6|6959.1|6957.1|6961.6|6959.6|6959.1|6957.1|70
1620195300000|2021-05-05 06:15:00|6958.8|6956.8|6958.6|6956.6|6961.8|6959.8|6957.1|6955.1|134
1620195600000|2021-05-05 06:20:00|6958.3|6956.3|6958.3|6956.3|6959.3|6957.3|6957.1|6955.1|94
1620195900000|2021-05-05 06:25:00|6958.6|6956.6|6957.6|6955.6|6959.6|6957.6|6957.3|6955.3|73
1620196200000|2021-05-05 06:30:00|6957.8|6955.8|6958.1|6956.1|6958.6|6956.6|6953.8|6951.8|127
1620196500000|2021-05-05 06:35:00|6957.8|6955.8|6958.6|6956.6|6959.6|6957.6|6954.1|6952.1|202
1620196800000|2021-05-05 06:40:00|6959.1|6957.1|6958.6|6956.6|6959.6|6957.6|6956.3|6954.3|59
1620197100000|2021-05-05 06:45:00|6958.3|6956.3|6958.6|6956.6|6962.3|6960.3|6956.8|6954.8|91
1620197400000|2021-05-05 06:50:00|6958.8|6956.8|6961.3|6959.3|6962.6|6960.6|6956.8|6954.8|135
1620197700000|2021-05-05 06:55:00|6961.6|6959.6|6957.8|6955.8|6965.1|6963.1|6949.3|6947.3|486
1620198000000|2021-05-05 07:00:00|6957.3|6956.3|6965.8|6964.8|6972.6|6971.6|6957.1|6956.1|2762
1620198300000|2021-05-05 07:05:00|6966.3|6965.3|6962.3|6961.3|6970.6|6969.6|6957.3|6956.3|1076
1620198600000|2021-05-05 07:10:00|6962.6|6961.6|6965.1|6964.1|6969.8|6968.8|6959.1|6958.1|867
1620198900000|2021-05-05 07:15:00|6965.3|6964.3|6963.1|6962.1|6968.1|6967.1|6959.6|6958.6|784
1620199200000|2021-05-05 07:20:00|6963.3|6962.3|6967.6|6966.6|6968.3|6967.3|6960.8|6959.8|651
1620199500000|2021-05-05 07:25:00|6967.3|6966.3|6974.1|6973.1|6974.6|6973.6|6967.1|6966.1|507
1620199800000|2021-05-05 07:30:00|6974.3|6973.3|6982.6|6981.6|6983.6|6982.6|6974.3|6973.3|671
1620200100000|2021-05-05 07:35:00|6983.1|6982.1|6986.6|6985.6|6987.1|6986.1|6979.6|6978.6|1263
1620200400000|2021-05-05 07:40:00|6986.1|6985.1|6986.1|6985.1|6990.8|6989.8|6984.6|6983.6|880
1620200700000|2021-05-05 07:45:00|6986.3|6985.3|6991.1|6990.1|6992.1|6991.1|6986.3|6985.3|898
1620201000000|2021-05-05 07:50:00|6991.3|6990.3|6997.1|6996.1|7001.3|7000.3|6991.3|6990.3|1107
1620201300000|2021-05-05 07:55:00|6996.8|6995.8|6995.1|6994.1|6997.8|6996.8|6992.6|6991.6|1060
1620201600000|2021-05-05 08:00:00|6995.3|6994.3|6992.6|6991.6|6999.3|6998.3|6991.6|6990.6|1366
1620201900000|2021-05-05 08:05:00|6992.1|6991.1|6992.6|6991.6|6993.8|6992.8|6989.1|6988.1|783
1620202200000|2021-05-05 08:10:00|6992.8|6991.8|6999.1|6998.1|6999.1|6998.1|6992.8|6991.8|608
1620202500000|2021-05-05 08:15:00|6999.6|6998.6|7001.1|7000.1|7004.3|7003.3|6999.6|6998.6|718
1620202800000|2021-05-05 08:20:00|7001.3|7000.3|7004.6|7003.6|7006.3|7005.3|7001.1|7000.1|629
1620203100000|2021-05-05 08:25:00|7004.3|7003.3|7006.6|7005.6|7008.1|7007.1|7003.6|7002.6|644
1620203400000|2021-05-05 08:30:00|7006.8|7005.8|7009.6|7008.6|7011.1|7010.1|7003.6|7002.6|709
1620203700000|2021-05-05 08:35:00|7009.8|7008.8|7009.1|7008.1|7012.6|7011.6|7006.3|7005.3|537
1620204000000|2021-05-05 08:40:00|7009.3|7008.3|7003.1|7002.1|7009.8|7008.8|7002.6|7001.6|469
1620204300000|2021-05-05 08:45:00|7003.8|7002.8|7005.6|7004.6|7007.1|7006.1|7003.8|7002.8|458
1620204600000|2021-05-05 08:50:00|7005.8|7004.8|7005.8|7004.8|7007.8|7006.8|7003.1|7002.1|315
1620204900000|2021-05-05 08:55:00|7005.6|7004.6|7003.1|7002.1|7008.6|7007.6|7002.6|7001.6|359
1620205200000|2021-05-05 09:00:00|7003.3|7002.3|7006.1|7005.1|7006.6|7005.6|7003.1|7002.1|359
1620205500000|2021-05-05 09:05:00|7006.3|7005.3|7008.1|7007.1|7009.6|7008.6|7004.8|7003.8|388
1620205800000|2021-05-05 09:10:00|7008.6|7007.6|7007.8|7006.8|7009.3|7008.3|7006.1|7005.1|349
1620206100000|2021-05-05 09:15:00|7008.1|7007.1|7008.6|7007.6|7010.1|7009.1|7007.6|7006.6|294
1620206400000|2021-05-05 09:20:00|7008.8|7007.8|7010.1|7009.1|7010.6|7009.6|7007.1|7006.1|278
1620206700000|2021-05-05 09:25:00|7009.8|7008.8|7006.1|7005.1|7010.6|7009.6|7004.6|7003.6|251
1620207000000|2021-05-05 09:30:00|7006.6|7005.6|7007.8|7006.8|7009.6|7008.6|7006.6|7005.6|333
1620207300000|2021-05-05 09:35:00|7008.1|7007.1|7007.8|7006.8|7008.3|7007.3|7006.1|7005.1|234
1620207600000|2021-05-05 09:40:00|7008.1|7007.1|7008.1|7007.1|7009.1|7008.1|7006.6|7005.6|269
1620207900000|2021-05-05 09:45:00|7008.3|7007.3|7007.1|7006.1|7008.8|7007.8|7006.1|7005.1|207
1620208200000|2021-05-05 09:50:00|7007.3|7006.3|7004.1|7003.1|7008.3|7007.3|7002.1|7001.1|517
1620208500000|2021-05-05 09:55:00|7004.3|7003.3|7004.6|7003.6|7006.6|7005.6|7004.1|7003.1|264
1620208800000|2021-05-05 10:00:00|7005.1|7004.1|7002.8|7001.8|7005.6|7004.6|7002.8|7001.8|240
1620209100000|2021-05-05 10:05:00|7003.1|7002.1|7001.1|7000.1|7005.1|7004.1|7000.8|6999.8|194
1620209400000|2021-05-05 10:10:00|7000.8|6999.8|7000.8|6999.8|7001.1|7000.1|6999.1|6998.1|284
1620209700000|2021-05-05 10:15:00|7001.1|7000.1|7002.6|7001.6|7003.1|7002.1|6999.6|6998.6|237
1620210000000|2021-05-05 10:20:00|7002.1|7001.1|7004.1|7003.1|7004.6|7003.6|7001.3|7000.3|263
1620210300000|2021-05-05 10:25:00|7003.8|7002.8|7004.6|7003.6|7005.1|7004.1|7003.1|7002.1|247
1620210600000|2021-05-05 10:30:00|7004.8|7003.8|7007.1|7006.1|7008.1|7007.1|7004.8|7003.8|239
1620210900000|2021-05-05 10:35:00|7006.8|7005.8|7007.3|7006.3|7008.1|7007.1|7005.6|7004.6|210
1620211200000|2021-05-05 10:40:00|7007.6|7006.6|7003.6|7002.6|7007.8|7006.8|7002.8|7001.8|319
1620211500000|2021-05-05 10:45:00|7003.8|7002.8|7006.3|7005.3|7006.6|7005.6|7003.3|7002.3|260
1620211800000|2021-05-05 10:50:00|7006.6|7005.6|7006.8|7005.8|7007.1|7006.1|7004.1|7003.1|214
1620212100000|2021-05-05 10:55:00|7006.6|7005.6|7007.8|7006.8|7008.1|7007.1|7004.1|7003.1|451
1620212400000|2021-05-05 11:00:00|7008.1|7007.1|7005.3|7004.3|7010.1|7009.1|7004.1|7003.1|438
1620212700000|2021-05-05 11:05:00|7005.6|7004.6|7002.8|7001.8|7007.1|7006.1|7001.1|7000.1|301
1620213000000|2021-05-05 11:10:00|7002.6|7001.6|7004.6|7003.6|7005.1|7004.1|7001.8|7000.8|248
1620213300000|2021-05-05 11:15:00|7004.3|7003.3|7003.1|7002.1|7004.3|7003.3|7001.1|7000.1|212
1620213600000|2021-05-05 11:20:00|7003.3|7002.3|7003.3|7002.3|7003.6|7002.6|7001.3|7000.3|177
1620213900000|2021-05-05 11:25:00|7003.1|7002.1|7006.6|7005.6|7006.8|7005.8|7002.6|7001.6|310
1620214200000|2021-05-05 11:30:00|7006.3|7005.3|7006.6|7005.6|7008.6|7007.6|7005.6|7004.6|839
1620214500000|2021-05-05 11:35:00|7007.1|7006.1|7006.6|7005.6|7008.1|7007.1|7006.1|7005.1|158
1620214800000|2021-05-05 11:40:00|7005.5|7004.5|7005|7004|7007|7006|7003.7|7002.7|181
1620215100000|2021-05-05 11:45:00|7005.5|7004.5|7004.5|7003.5|7006|7005|7004.5|7003.5|216
1620215400000|2021-05-05 11:50:00|7004.2|7003.2|7005.7|7004.7|7006.7|7005.7|7004.2|7003.2|370
1620215700000|2021-05-05 11:55:00|7005.5|7004.5|7006.2|7005.2|7006.7|7005.7|7005|7004|240
1620216000000|2021-05-05 12:00:00|7006|7005|7008.5|7007.5|7008.5|7007.5|7006|7005|390
1620216300000|2021-05-05 12:05:00|7008.7|7007.7|7008.5|7007.5|7008.7|7007.7|7007.5|7006.5|373
1620216600000|2021-05-05 12:10:00|7008.2|7007.2|7008.5|7007.5|7008.7|7007.7|7007.5|7006.5|391
1620216900000|2021-05-05 12:15:00|7008.7|7007.7|7010|7009|7013.5|7012.5|7008.5|7007.5|409
1620217200000|2021-05-05 12:20:00|7010.2|7009.2|7013|7012|7013.2|7012.2|7010|7009|402
1620217500000|2021-05-05 12:25:00|7013.5|7012.5|7011|7010|7014|7013|7010|7009|373
1620217800000|2021-05-05 12:30:00|7011.2|7010.2|7009.2|7008.2|7012.5|7011.5|7009|7008|249
1620218100000|2021-05-05 12:35:00|7009|7008|7010.2|7009.2|7010.5|7009.5|7008.5|7007.5|189
1620218400000|2021-05-05 12:40:00|7010.5|7009.5|7011|7010|7012.5|7011.5|7010|7009|282
1620218700000|2021-05-05 12:45:00|7011.2|7010.2|7007.2|7006.2|7011.5|7010.5|7006.5|7005.5|192
1620219000000|2021-05-05 12:50:00|7007.5|7006.5|7006.5|7005.5|7007.5|7006.5|7005.5|7004.5|205
1620219300000|2021-05-05 12:55:00|7006.7|7005.7|7006.5|7005.5|7008.5|7007.5|7006.2|7005.2|179
1620219600000|2021-05-05 13:00:00|7007|7006|7007.7|7006.7|7008|7007|7003|7002|260
1620219900000|2021-05-05 13:05:00|7008|7007|7008.5|7007.5|7010|7009|7007.7|7006.7|294
1620220200000|2021-05-05 13:10:00|7008.7|7007.7|7010|7009|7011|7010|7008.2|7007.2|189
1620220500000|2021-05-05 13:15:00|7009.5|7008.5|7007|7006|7010.5|7009.5|7007|7006|184
1620220800000|2021-05-05 13:20:00|7006.5|7005.5|7009.5|7008.5|7010|7009|7005.5|7004.5|244
1620221100000|2021-05-05 13:25:00|7009.7|7008.7|7008.2|7007.2|7010.2|7009.2|7008|7007|334
1620221400000|2021-05-05 13:30:00|7008|7007|7008|7007|7010.5|7009.5|7002.2|7001.2|1232
1620221700000|2021-05-05 13:35:00|7007.7|7006.7|7008.2|7007.2|7012|7011|7002.5|7001.5|622
1620222000000|2021-05-05 13:40:00|7008.5|7007.5|7010.5|7009.5|7011.7|7010.7|7005.5|7004.5|384
1620222300000|2021-05-05 13:45:00|7010.7|7009.7|7014|7013|7016.5|7015.5|7010.7|7009.7|739
1620222600000|2021-05-05 13:50:00|7014.5|7013.5|7015.7|7014.7|7019.2|7018.2|7013|7012|509
1620222900000|2021-05-05 13:55:00|7016|7015|7018.2|7017.2|7018.2|7017.2|7014.5|7013.5|441
1620223200000|2021-05-05 14:00:00|7018.5|7017.5|7014.2|7013.2|7020.5|7019.5|7013|7012|1086
1620223500000|2021-05-05 14:05:00|7014|7013|7010|7009|7014.2|7013.2|7002|7001|910
1620223800000|2021-05-05 14:10:00|7010.6|7009.6|7015.6|7014.6|7017.1|7016.1|7008.6|7007.6|456
1620224100000|2021-05-05 14:15:00|7015.3|7014.3|7015.8|7014.8|7016.6|7015.6|7013.1|7012.1|529
1620224400000|2021-05-05 14:20:00|7015.6|7014.6|7014.1|7013.1|7019.3|7018.3|7012.6|7011.6|665
1620224700000|2021-05-05 14:25:00|7014.6|7013.6|7017.8|7016.8|7018.1|7017.1|7013.1|7012.1|789
1620225000000|2021-05-05 14:30:00|7017.6|7016.6|7019.6|7018.6|7020.6|7019.6|7016.1|7015.1|559
1620225300000|2021-05-05 14:35:00|7019.3|7018.3|7022.6|7021.6|7022.8|7021.8|7019.1|7018.1|516
1620225600000|2021-05-05 14:40:00|7023.6|7022.6|7024.3|7023.3|7027.6|7026.6|7023.1|7022.1|849
1620225900000|2021-05-05 14:45:00|7024.6|7023.6|7025.1|7024.1|7026.6|7025.6|7022.3|7021.3|537
1620226200000|2021-05-05 14:50:00|7025.3|7024.3|7026.1|7025.1|7026.3|7025.3|7022.8|7021.8|632
1620226500000|2021-05-05 14:55:00|7026.3|7025.3|7025.6|7024.6|7028.6|7027.6|7025.1|7024.1|400
1620226800000|2021-05-05 15:00:00|7025.1|7024.1|7024.6|7023.6|7028.1|7027.1|7022.6|7021.6|813
1620227100000|2021-05-05 15:05:00|7024.3|7023.3|7029.6|7028.6|7030.1|7029.1|7023.6|7022.6|625
1620227400000|2021-05-05 15:10:00|7029.3|7028.3|7039.1|7038.1|7041.3|7040.3|7029.1|7028.1|1840
1620227700000|2021-05-05 15:15:00|7038.8|7037.8|7041.6|7040.6|7044.3|7043.3|7038.1|7037.1|1781
1620228000000|2021-05-05 15:20:00|7042.1|7041.1|7043.6|7042.6|7046.1|7045.1|7039.8|7038.8|2071
1620228300000|2021-05-05 15:25:00|7043.1|7042.1|7049.6|7047.6|7050.1|7049.1|7041.1|7040.1|4913
1620228600000|2021-05-05 15:30:00|7042.8|7040.8|7035.3|7033.3|7042.8|7040.8|7034.5|7032.5|5950
1620228900000|2021-05-05 15:35:00|7034.8|7032.8|7041|7039|7042.8|7040.8|7034.8|7032.8|2411
1620229200000|2021-05-05 15:40:00|7040.8|7038.8|7042.8|7040.8|7042.8|7040.8|7038.8|7036.8|1131
1620229500000|2021-05-05 15:45:00|7042.5|7040.5|7041.3|7039.3|7043.3|7041.3|7040.8|7038.8|513
1620229800000|2021-05-05 15:50:00|7041.5|7039.5|7039.3|7037.3|7044|7042|7037.8|7035.8|550
1620230100000|2021-05-05 15:55:00|7039.5|7037.5|7042.3|7040.3|7043.3|7041.3|7039.5|7037.5|257
1620230400000|2021-05-05 16:00:00|7042|7040|7043.8|7041.8|7045.3|7043.3|7042|7040|282
1620230700000|2021-05-05 16:05:00|7043.5|7041.5|7043.5|7041.5|7044.3|7042.3|7042.8|7040.8|144
1620231000000|2021-05-05 16:10:00|7043.8|7041.8|7041.3|7039.3|7043.8|7041.8|7040.8|7038.8|202
1620231300000|2021-05-05 16:15:00|7041.5|7039.5|7043.8|7041.8|7045.8|7043.8|7041.3|7039.3|139
1620231600000|2021-05-05 16:20:00|7044|7042|7043.8|7041.8|7046|7044|7043.5|7041.5|252
1620231900000|2021-05-05 16:25:00|7043.5|7041.5|7043.8|7041.8|7045.8|7043.8|7043.5|7041.5|357
1620232200000|2021-05-05 16:30:00|7044.3|7042.3|7042|7040|7045.5|7043.5|7042|7040|196
1620232500000|2021-05-05 16:35:00|7041.8|7039.8|7039.5|7037.5|7042.3|7040.3|7039.3|7037.3|82
1620232800000|2021-05-05 16:40:00|7039.3|7037.3|7038.8|7036.8|7039.5|7037.5|7036.8|7034.8|153
1620233100000|2021-05-05 16:45:00|7039.3|7037.3|7039.8|7037.8|7042|7040|7039.3|7037.3|156
1620233400000|2021-05-05 16:50:00|7040|7038|7040.3|7038.3|7040.8|7038.8|7038.8|7036.8|117
1620233700000|2021-05-05 16:55:00|7040.5|7038.5|7040.8|7038.8|7042|7040|7040|7038|365
1620234000000|2021-05-05 17:00:00|7041.3|7039.3|7040.8|7038.8|7043.3|7041.3|7039|7037|436
1620234300000|2021-05-05 17:05:00|7040.5|7038.5|7044|7042|7044.3|7042.3|7040.5|7038.5|171
1620234600000|2021-05-05 17:10:00|7044.3|7042.3|7044.8|7042.8|7045.3|7043.3|7042.8|7040.8|142
1620234900000|2021-05-05 17:15:00|7044.3|7042.3|7046.5|7044.5|7047.8|7045.8|7044.3|7042.3|369
1620235200000|2021-05-05 17:20:00|7046.3|7044.3|7049.3|7047.3|7049.5|7047.5|7046.3|7044.3|127
1620235500000|2021-05-05 17:25:00|7049|7047|7050.3|7048.3|7050.3|7048.3|7047.5|7045.5|270
1620235800000|2021-05-05 17:30:00|7050|7048|7049.3|7047.3|7051.3|7049.3|7048.8|7046.8|114
1620236100000|2021-05-05 17:35:00|7049|7047|7048.8|7046.8|7049.3|7047.3|7047.8|7045.8|248
1620236400000|2021-05-05 17:40:00|7048.5|7046.5|7048.8|7046.8|7050.3|7048.3|7047.5|7045.5|192
1620236700000|2021-05-05 17:45:00|7048.3|7046.3|7048.5|7046.5|7050.8|7048.8|7048.3|7046.3|65
1620237000000|2021-05-05 17:50:00|7048.3|7046.3|7049.3|7047.3|7050|7048|7047.8|7045.8|59
1620237300000|2021-05-05 17:55:00|7049.5|7047.5|7048.3|7046.3|7049.8|7047.8|7046.8|7044.8|95
1620237600000|2021-05-05 18:00:00|7048.5|7046.5|7045|7043|7049.3|7047.3|7045|7043|158
1620237900000|2021-05-05 18:05:00|7045.3|7043.3|7044|7042|7045.8|7043.8|7043.3|7041.3|67
1620238200000|2021-05-05 18:10:00|7044.3|7042.3|7048.5|7046.5|7048.5|7046.5|7043.8|7041.8|106
1620238500000|2021-05-05 18:15:00|7048.3|7046.3|7048|7046|7049.8|7047.8|7045.5|7043.5|205
1620238800000|2021-05-05 18:20:00|7047.8|7045.8|7046.3|7044.3|7048.3|7046.3|7046.3|7044.3|98
1620239100000|2021-05-05 18:25:00|7046.5|7044.5|7046.3|7044.3|7047.3|7045.3|7044.8|7042.8|164
1620239400000|2021-05-05 18:30:00|7046.5|7044.5|7046.8|7044.8|7047|7045|7045.3|7043.3|68
1620239700000|2021-05-05 18:35:00|7046.5|7044.5|7045.3|7043.3|7047.3|7045.3|7045.3|7043.3|63
1620240000000|2021-05-05 18:40:00|7045.5|7043.5|7044.5|7042.5|7046|7044|7044.3|7042.3|45
1620240300000|2021-05-05 18:45:00|7044.3|7042.3|7047.8|7045.8|7048|7046|7044.3|7042.3|77
1620240600000|2021-05-05 18:50:00|7047.5|7045.5|7045|7043|7047.5|7045.5|7044.3|7042.3|97
1620240900000|2021-05-05 18:55:00|7045.3|7043.3|7043.5|7041.5|7046.3|7044.3|7042.8|7040.8|92
1620241200000|2021-05-05 19:00:00|7043.3|7041.3|7038.5|7036.5|7043.3|7041.3|7036.3|7034.3|179
1620241500000|2021-05-05 19:05:00|7038.3|7036.3|7038|7036|7042.8|7040.8|7038|7036|178
1620241800000|2021-05-05 19:10:00|7038.3|7036.3|7037.8|7035.8|7039.5|7037.5|7036.8|7034.8|104
1620242100000|2021-05-05 19:15:00|7037.5|7035.5|7035.3|7033.3|7037.5|7035.5|7034.8|7032.8|99
1620242400000|2021-05-05 19:20:00|7035|7033|7032.5|7030.5|7035.3|7033.3|7031.3|7029.3|187
1620242700000|2021-05-05 19:25:00|7032.3|7030.3|7029.8|7027.8|7034.3|7032.3|7028.8|7026.8|302
1620243000000|2021-05-05 19:30:00|7029.5|7027.5|7034.3|7032.3|7034.5|7032.5|7027.3|7025.3|436
1620243300000|2021-05-05 19:35:00|7034.5|7032.5|7035.8|7033.8|7036.8|7034.8|7033.5|7031.5|156
1620243600000|2021-05-05 19:40:00|7035.3|7033.3|7036|7034|7036.5|7034.5|7033.5|7031.5|106
1620243900000|2021-05-05 19:45:00|7036.3|7034.3|7033.8|7031.8|7039.3|7037.3|7033.8|7031.8|246
1620244200000|2021-05-05 19:50:00|7032.5|7030.5|7037.5|7035.5|7038|7036|7031.8|7029.8|305
1620244500000|2021-05-05 19:55:00|7038|7036|7049.7|7045.7|7049.7|7045.8|7038|7036|919
1620244800000|2021-05-05 20:00:00|7049|7045|7044.8|7040.8|7049.6|7045.6|7040.5|7036.5|0
1620245100000|2021-05-05 20:05:00|7044.4|7040.4|7043.7|7039.7|7048.2|7044.2|7043.1|7039.1|0
1620245400000|2021-05-05 20:10:00|7044.1|7040.1|7042.6|7038.6|7044.6|7040.6|7041.6|7037.6|0
1620245700000|2021-05-05 20:15:00|7042.8|7038.8|7042.7|7038.7|7043.1|7039.1|7042.1|7038.1|0
1620246000000|2021-05-05 20:20:00|7042.8|7038.8|7042.8|7038.8|7043|7039|7042.3|7038.3|0
1620246300000|2021-05-05 20:25:00|7042.7|7038.7|7043|7039|7043.2|7039.2|7042.7|7038.7|0
1620246600000|2021-05-05 20:30:00|7042.5|7038.5|7039.6|7035.6|7043.2|7039.2|7039.6|7035.6|0
1620246900000|2021-05-05 20:35:00|7039.9|7035.9|7040|7036|7041.3|7037.3|7038.9|7034.9|0
1620247200000|2021-05-05 20:40:00|7040.4|7036.4|7041.4|7037.4|7041.7|7037.7|7040|7036|0
1620247500000|2021-05-05 20:45:00|7041|7037|7041.3|7037.3|7041.4|7037.4|7040.3|7036.3|0
1620247800000|2021-05-05 20:50:00|7041|7037|7039.2|7035.2|7041.3|7037.3|7039.2|7035.2|0
1620248100000|2021-05-05 20:55:00|7039.9|7035.9|7038.6|7034.6|7040.2|7036.2|7037.6|7033.6|0
1620248400000|2021-05-05 21:00:00|7038.9|7034.9|7037|7033|7038.9|7034.9|7037|7033|0
1620248700000|2021-05-05 21:05:00|7037.1|7033.1|7036.8|7032.8|7037.3|7033.3|7036.5|7032.5|0
1620249000000|2021-05-05 21:10:00|7036.2|7032.2|7037.4|7033.4|7037.4|7033.4|7035.7|7031.7|0
1620249300000|2021-05-05 21:15:00|7036.5|7032.5|7038.2|7034.2|7038.2|7034.2|7036.5|7032.5|0
1620249600000|2021-05-05 21:20:00|7037.9|7033.9|7038.1|7034.1|7038.1|7034.1|7037.8|7033.8|0
1620249900000|2021-05-05 21:25:00|7038|7034|7038.4|7034.4|7038.5|7034.5|7037.9|7033.9|0
1620250200000|2021-05-05 21:30:00|7038.3|7034.3|7039.4|7035.4|7039.9|7035.9|7038.3|7034.3|0
1620250500000|2021-05-05 21:35:00|7039.9|7035.9|7040.9|7036.9|7040.9|7036.9|7039.3|7035.3|0
1620250800000|2021-05-05 21:40:00|7040.8|7036.8|7041|7037|7041|7037|7040|7036|0
1620251100000|2021-05-05 21:45:00|7040.9|7036.9|7041.1|7037.1|7041.1|7037.1|7040.6|7036.6|0
1620251400000|2021-05-05 21:50:00|7041.2|7037.2|7041.5|7037.5|7041.7|7037.7|7041.1|7037.1|0
1620251700000|2021-05-05 21:55:00|7041.6|7037.6|7041.9|7037.9|7042.2|7038.2|7041.1|7037.1|0
1620252000000|2021-05-05 22:00:00|7042.9|7038.9|7042.4|7038.4|7045.4|7041.4|7042|7038|0
1620252300000|2021-05-05 22:05:00|7042.7|7038.7|7041.2|7037.2|7043.7|7039.7|7039.3|7035.3|0
1620252600000|2021-05-05 22:10:00|7041.3|7037.3|7042.1|7038.1|7042.5|7038.5|7040.1|7036.1|0
1620252900000|2021-05-05 22:15:00|7042.3|7038.3|7040.7|7036.7|7042.5|7038.5|7040.5|7036.5|0
1620253200000|2021-05-05 22:20:00|7040.3|7036.3|7040.8|7036.8|7041.8|7037.8|7038.8|7034.8|0
1620253500000|2021-05-05 22:25:00|7040.5|7036.5|7041.7|7037.7|7041.7|7037.7|7040.5|7036.5|0
1620253800000|2021-05-05 22:30:00|7042.3|7038.3|7041.8|7037.8|7044.2|7040.2|7041.8|7037.8|0
1620254100000|2021-05-05 22:35:00|7041.9|7037.9|7041.5|7037.5|7042.2|7038.2|7040.5|7036.5|0
1620254400000|2021-05-05 22:40:00|7041.4|7037.4|7040.5|7036.5|7041.4|7037.4|7039.9|7035.9|0
1620254700000|2021-05-05 22:45:00|7040.8|7036.8|7040.9|7036.9|7040.9|7036.9|7040.5|7036.5|0
1620255000000|2021-05-05 22:50:00|7040.6|7036.6|7040.9|7036.9|7041.6|7037.6|7040.2|7036.2|0
1620255300000|2021-05-05 22:55:00|7040.5|7036.5|7040.5|7036.5|7042.7|7038.7|7040.5|7036.5|0
1620255600000|2021-05-05 23:00:00|7040.8|7036.8|7040.8|7036.8|7041.5|7037.5|7040.2|7036.2|0
1620255900000|2021-05-05 23:05:00|7040.5|7036.5|7043.9|7039.9|7044.2|7040.2|7040.1|7036.1|0
1620256200000|2021-05-05 23:10:00|7043.5|7039.5|7043.5|7039.5|7045.2|7041.2|7042.5|7038.5|0
1620256500000|2021-05-05 23:15:00|7043.9|7039.9|7042.8|7038.8|7043.9|7039.9|7042.8|7038.8|0
1620256800000|2021-05-05 23:20:00|7043.1|7039.1|7041.5|7037.5|7043.1|7039.1|7041.5|7037.5|0
1620257100000|2021-05-05 23:25:00|7041.9|7037.9|7043.2|7039.2|7043.5|7039.5|7041.9|7037.9|0
1620257400000|2021-05-05 23:30:00|7043.5|7039.5|7041.3|7037.3|7043.6|7039.6|7040.6|7036.6|0
1620257700000|2021-05-05 23:35:00|7040.9|7036.9|7041.2|7037.2|7041.9|7037.9|7040.9|7036.9|0
1620258000000|2021-05-05 23:40:00|7041.4|7037.4|7042.6|7038.6|7043.3|7039.3|7041.4|7037.4|0
1620258300000|2021-05-05 23:45:00|7042.9|7038.9|7042.9|7038.9|7043.6|7039.6|7041.9|7037.9|0
1620258600000|2021-05-05 23:50:00|7043.1|7039.1|7047|7043|7047.7|7043.7|7043.1|7039.1|0
1620258900000|2021-05-05 23:55:00|7047.2|7043.2|7046|7042|7047.7|7043.7|7046|7042|0
1620259200000|2021-05-06 00:00:00|7045.7|7041.7|7052.5|7049.5|7055.3|7052.3|7043.3|7039.3|201
1620259500000|2021-05-06 00:05:00|7052.8|7049.8|7046.8|7043.8|7053|7050|7046.5|7043.5|78
1620259800000|2021-05-06 00:10:00|7046|7043|7047|7044|7047.8|7044.8|7045.3|7042.3|29
1620260100000|2021-05-06 00:15:00|7047.3|7044.3|7048|7045|7050.3|7047.3|7045.8|7042.8|69
1620260400000|2021-05-06 00:20:00|7048.3|7045.3|7046.8|7043.8|7049.3|7046.3|7045.3|7042.3|42
1620260700000|2021-05-06 00:25:00|7047|7044|7048.3|7045.3|7048.3|7045.3|7046|7043|12
1620261000000|2021-05-06 00:30:00|7048.8|7045.8|7047.5|7044.5|7049.3|7046.3|7047.5|7044.5|21
1620261300000|2021-05-06 00:35:00|7047.3|7044.3|7052|7049|7052.3|7049.3|7046.8|7043.8|29
1620261600000|2021-05-06 00:40:00|7052.3|7049.3|7053.8|7050.8|7056|7053|7051|7048|39
1620261900000|2021-05-06 00:45:00|7054|7051|7057|7054|7057.3|7054.3|7053.8|7050.8|38
1620262200000|2021-05-06 00:50:00|7056.5|7053.5|7058.3|7055.3|7059.5|7056.5|7056.3|7053.3|48
1620262500000|2021-05-06 00:55:00|7058.5|7055.5|7058|7055|7059|7056|7056.3|7053.3|63
1620262800000|2021-05-06 01:00:00|7057.8|7054.8|7059.5|7056.5|7062.3|7059.3|7057.3|7054.3|87
1620263100000|2021-05-06 01:05:00|7059.8|7056.8|7061|7058|7063|7060|7059.8|7056.8|15
1620263400000|2021-05-06 01:10:00|7060.8|7057.8|7059|7056|7062|7059|7058.5|7055.5|26
1620263700000|2021-05-06 01:15:00|7058.8|7055.8|7063.5|7060.5|7063.5|7060.5|7058.3|7055.3|16
1620264000000|2021-05-06 01:20:00|7063.8|7060.8|7062.8|7059.8|7064.5|7061.5|7061.3|7058.3|26
1620264300000|2021-05-06 01:25:00|7063|7060|7065.5|7062.5|7068.3|7065.3|7063|7060|73
1620264600000|2021-05-06 01:30:00|7065.3|7062.3|7063|7060|7065.8|7062.8|7061.8|7058.8|52
1620264900000|2021-05-06 01:35:00|7063.3|7060.3|7064.3|7061.3|7065.8|7062.8|7063.3|7060.3|13
1620265200000|2021-05-06 01:40:00|7064|7061|7064.8|7061.8|7065.5|7062.5|7064|7061|14
1620265500000|2021-05-06 01:45:00|7064.5|7061.5|7065|7062|7065.5|7062.5|7063.5|7060.5|25
1620265800000|2021-05-06 01:50:00|7064.8|7061.8|7066|7063|7066.5|7063.5|7064.3|7061.3|23
1620266100000|2021-05-06 01:55:00|7066.3|7063.3|7067.5|7064.5|7067.5|7064.5|7066|7063|8
1620266400000|2021-05-06 02:00:00|7067.3|7064.3|7066|7063|7068.5|7065.5|7065.8|7062.8|24
1620266700000|2021-05-06 02:05:00|7066.3|7063.3|7062.3|7059.3|7066.8|7063.8|7061.8|7058.8|32
1620267000000|2021-05-06 02:10:00|7062|7059|7064.3|7061.3|7065.3|7062.3|7061.8|7058.8|15
1620267300000|2021-05-06 02:15:00|7064|7061|7061.3|7058.3|7064|7061|7060.5|7057.5|35
1620267600000|2021-05-06 02:20:00|7061.5|7058.5|7059|7056|7062.5|7059.5|7058|7055|16
1620267900000|2021-05-06 02:25:00|7058.8|7055.8|7060.8|7057.8|7061.3|7058.3|7058.5|7055.5|8
1620268200000|2021-05-06 02:30:00|7061|7058|7059.3|7056.3|7061.5|7058.5|7059|7056|28
1620268500000|2021-05-06 02:35:00|7059|7056|7058.5|7055.5|7061.3|7058.3|7058.3|7055.3|30
1620268800000|2021-05-06 02:40:00|7058.3|7055.3|7054|7051|7059.5|7056.5|7054|7051|45
1620269100000|2021-05-06 02:45:00|7054.3|7051.3|7052|7049|7055|7052|7050|7047|105
1620269400000|2021-05-06 02:50:00|7051.8|7048.8|7045.5|7042.5|7051.8|7048.8|7044|7041|93
1620269700000|2021-05-06 02:55:00|7045.3|7042.3|7046.5|7043.5|7047.5|7044.5|7044|7041|53
1620270000000|2021-05-06 03:00:00|7046|7043|7046.5|7043.5|7048.8|7045.8|7045.5|7042.5|40
1620270300000|2021-05-06 03:05:00|7046.3|7043.3|7049|7046|7049.3|7046.3|7046|7043|24
1620270600000|2021-05-06 03:10:00|7048.8|7045.8|7052|7049|7052|7049|7047.8|7044.8|8
1620270900000|2021-05-06 03:15:00|7051.8|7048.8|7049.8|7046.8|7052|7049|7049.3|7046.3|5
1620271200000|2021-05-06 03:20:00|7050|7047|7049.8|7046.8|7050|7047|7046.8|7043.8|33
1620271500000|2021-05-06 03:25:00|7049.5|7046.5|7049|7046|7051.8|7048.8|7049|7046|2
1620271800000|2021-05-06 03:30:00|7048.8|7045.8|7051.5|7048.5|7051.5|7048.5|7047|7044|8
1620272100000|2021-05-06 03:35:00|7051.3|7048.3|7053|7050|7053|7050|7050|7047|9
1620272400000|2021-05-06 03:40:00|7052.8|7049.8|7052.5|7049.5|7053.3|7050.3|7051|7048|4
1620272700000|2021-05-06 03:45:00|7052.3|7049.3|7050|7047|7053.3|7050.3|7049.5|7046.5|3
1620273000000|2021-05-06 03:50:00|7049.8|7046.8|7049|7046|7050|7047|7048.5|7045.5|10
1620273300000|2021-05-06 03:55:00|7048.8|7045.8|7048.8|7045.8|7049.8|7046.8|7048.3|7045.3|21
1620273600000|2021-05-06 04:00:00|7048.5|7045.5|7048|7045|7049.8|7046.8|7047.8|7044.8|19
1620273900000|2021-05-06 04:05:00|7048.3|7045.3|7047|7044|7049|7046|7046.5|7043.5|51
1620274200000|2021-05-06 04:10:00|7047.3|7044.3|7046.5|7043.5|7048.5|7045.5|7046.5|7043.5|12
1620274500000|2021-05-06 04:15:00|7046.3|7043.3|7048.5|7045.5|7049|7046|7045.8|7042.8|15
1620274800000|2021-05-06 04:20:00|7048.8|7045.8|7045.8|7042.8|7049|7046|7045|7042|9
1620275100000|2021-05-06 04:25:00|7045.5|7042.5|7046.5|7043.5|7048|7045|7045.3|7042.3|2
1620275400000|2021-05-06 04:30:00|7046.3|7043.3|7047.3|7044.3|7047.5|7044.5|7044.5|7041.5|26
1620275700000|2021-05-06 04:35:00|7047|7044|7045.5|7042.5|7048|7045|7045.5|7042.5|15
1620276000000|2021-05-06 04:40:00|7045.8|7042.8|7046.5|7043.5|7047.8|7044.8|7045.5|7042.5|6
1620276300000|2021-05-06 04:45:00|7046.3|7043.3|7043|7040|7046.8|7043.8|7043|7040|10
1620276600000|2021-05-06 04:50:00|7042.8|7039.8|7046.5|7043.5|7047|7044|7042.8|7039.8|12
1620276900000|2021-05-06 04:55:00|7046.8|7043.8|7041.5|7038.5|7047|7044|7041.5|7038.5|32
1620277200000|2021-05-06 05:00:00|7042|7039|7046.5|7043.5|7047|7044|7041.8|7038.8|25
1620277500000|2021-05-06 05:05:00|7047.3|7044.3|7047.5|7044.5|7049.8|7046.8|7047.3|7044.3|16
1620277800000|2021-05-06 05:10:00|7047.3|7044.3|7044.5|7041.5|7047.3|7044.3|7043.8|7040.8|47
1620278100000|2021-05-06 05:15:00|7044.8|7041.8|7045|7042|7046|7043|7044|7041|31
1620278400000|2021-05-06 05:20:00|7045.3|7042.3|7044.3|7041.3|7046|7043|7041.8|7038.8|38
1620278700000|2021-05-06 05:25:00|7044|7041|7048.8|7045.8|7051.5|7048.5|7044|7041|55
1620279000000|2021-05-06 05:30:00|7048.3|7045.3|7051.5|7048.5|7052.8|7049.8|7048.3|7045.3|41
1620279300000|2021-05-06 05:35:00|7051.3|7048.3|7050.5|7047.5|7051.5|7048.5|7048.8|7045.8|36
1620279600000|2021-05-06 05:40:00|7050.3|7047.3|7050.8|7047.8|7052|7049|7050.3|7047.3|23
1620279900000|2021-05-06 05:45:00|7051|7048|7052|7049|7052.8|7049.8|7049.5|7046.5|45
1620280200000|2021-05-06 05:50:00|7051.5|7048.5|7052|7049|7052.5|7049.5|7050.8|7047.8|13
1620280500000|2021-05-06 05:55:00|7051.8|7048.8|7057.5|7054.5|7061.3|7058.3|7050.8|7047.8|208
1620280800000|2021-05-06 06:00:00|7057.8|7054.8|7053|7051|7057.8|7055.5|7050.3|7048.3|351
1620281100000|2021-05-06 06:05:00|7053.3|7051.3|7049.8|7047.8|7054.5|7052.5|7049.8|7047.8|137
1620281400000|2021-05-06 06:10:00|7049.5|7047.5|7049|7047|7051|7049|7046.5|7044.5|99
1620281700000|2021-05-06 06:15:00|7049.3|7047.3|7047|7045|7051.3|7049.3|7046.8|7044.8|100
1620282000000|2021-05-06 06:20:00|7046.8|7044.8|7047|7045|7049|7047|7046.3|7044.3|58
1620282300000|2021-05-06 06:25:00|7046.8|7044.8|7048.5|7046.5|7048.5|7046.5|7045.3|7043.3|93
1620282600000|2021-05-06 06:30:00|7048.3|7046.3|7048.5|7046.5|7049.5|7047.5|7048|7046|107
1620282900000|2021-05-06 06:35:00|7048.8|7046.8|7045.8|7043.8|7050|7048|7045.8|7043.8|83
1620283200000|2021-05-06 06:40:00|7046|7044|7047|7045|7047|7045|7042.3|7040.3|91
1620283500000|2021-05-06 06:45:00|7046.8|7044.8|7052|7050|7054.3|7052.3|7045.3|7043.3|197
1620283800000|2021-05-06 06:50:00|7051.5|7049.5|7050.5|7048.5|7052.8|7050.8|7048.8|7046.8|126
1620284100000|2021-05-06 06:55:00|7050.8|7048.8|7053.5|7051.5|7056.3|7054.3|7050.8|7048.8|193
1620284400000|2021-05-06 07:00:00|7053|7052|7065.8|7064.8|7069|7068|7050.5|7049.5|3133
1620284700000|2021-05-06 07:05:00|7066|7065|7062|7061|7068.8|7067.8|7058.5|7057.5|1500
1620285000000|2021-05-06 07:10:00|7062.5|7061.5|7062.5|7061.5|7063|7062|7057.3|7056.3|1073
1620285300000|2021-05-06 07:15:00|7062.8|7061.8|7059|7058|7064.3|7063.3|7058|7057|618
1620285600000|2021-05-06 07:20:00|7059.3|7058.3|7057.5|7056.5|7062.5|7061.5|7056.8|7055.8|803
1620285900000|2021-05-06 07:25:00|7057.8|7056.8|7067.5|7066.5|7070.3|7069.3|7056.3|7055.3|786
1620286200000|2021-05-06 07:30:00|7067.8|7066.8|7063|7062|7068|7067|7061.5|7060.5|551
1620286500000|2021-05-06 07:35:00|7063.3|7062.3|7057|7056|7065.5|7064.5|7056.8|7055.8|506
1620286800000|2021-05-06 07:40:00|7056|7055|7058.8|7057.8|7061.3|7060.3|7055.3|7054.3|557
1620287100000|2021-05-06 07:45:00|7058.3|7057.3|7058.3|7057.3|7060.3|7059.3|7056.3|7055.3|529
1620287400000|2021-05-06 07:50:00|7057.8|7056.8|7052.3|7051.3|7059.8|7058.8|7051.8|7050.8|823
1620287700000|2021-05-06 07:55:00|7051.5|7050.5|7045|7044|7052.8|7051.8|7042.8|7041.8|675
1620288000000|2021-05-06 08:00:00|7044.8|7043.8|7047.5|7046.5|7048.5|7047.5|7043.5|7042.5|604
1620288300000|2021-05-06 08:05:00|7047.8|7046.8|7055.5|7054.5|7056.3|7055.3|7047.3|7046.3|662
1620288600000|2021-05-06 08:10:00|7055.3|7054.3|7055.3|7054.3|7056.8|7055.8|7053.8|7052.8|320
1620288900000|2021-05-06 08:15:00|7055|7054|7054.3|7053.3|7055.3|7054.3|7050.8|7049.8|449
1620289200000|2021-05-06 08:20:00|7054.5|7053.5|7056.8|7055.8|7057.3|7056.3|7053.3|7052.3|543
1620289500000|2021-05-06 08:25:00|7057|7056|7058.8|7057.8|7060|7059|7054.8|7053.8|505
1620289800000|2021-05-06 08:30:00|7059|7058|7057.5|7056.5|7059.3|7058.3|7053.8|7052.8|575
1620290100000|2021-05-06 08:35:00|7057.3|7056.3|7053.8|7052.8|7059.3|7058.3|7053.8|7052.8|344
1620290400000|2021-05-06 08:40:00|7053.3|7052.3|7050|7049|7054|7053|7049.5|7048.5|617
1620290700000|2021-05-06 08:45:00|7049.8|7048.8|7043.3|7042.3|7051|7050|7042.3|7041.3|615
1620291000000|2021-05-06 08:50:00|7042.8|7041.8|7041.5|7040.5|7043.5|7042.5|7040|7039|398
1620291300000|2021-05-06 08:55:00|7041.3|7040.3|7043.8|7042.8|7043.8|7042.8|7039|7038|267
1620291600000|2021-05-06 09:00:00|7043.5|7042.5|7047.8|7046.8|7047.8|7046.8|7043.3|7042.3|444
1620291900000|2021-05-06 09:05:00|7046.8|7045.8|7049|7048|7051.3|7050.3|7046.5|7045.5|277
1620292200000|2021-05-06 09:10:00|7048.8|7047.8|7042.3|7041.3|7049|7048|7042.3|7041.3|242
1620292500000|2021-05-06 09:15:00|7041.8|7040.8|7034.8|7033.8|7043.3|7042.3|7032.8|7031.8|810
1620292800000|2021-05-06 09:20:00|7035|7034|7034.5|7033.5|7035|7034|7030.8|7029.8|700
1620293100000|2021-05-06 09:25:00|7034.8|7033.8|7035.8|7034.8|7038.3|7037.3|7032.5|7031.5|297
1620293400000|2021-05-06 09:30:00|7035.5|7034.5|7028.5|7027.5|7035.5|7034.5|7025.8|7024.8|606
1620293700000|2021-05-06 09:35:00|7028.8|7027.8|7031.5|7030.5|7031.8|7030.8|7025|7024|657
1620294000000|2021-05-06 09:40:00|7031.8|7030.8|7030|7029|7032.8|7031.8|7027.5|7026.5|605
1620294300000|2021-05-06 09:45:00|7030.3|7029.3|7037.8|7036.8|7038.3|7037.3|7029.8|7028.8|439
1620294600000|2021-05-06 09:50:00|7038|7037|7038.8|7037.8|7039.8|7038.8|7036.3|7035.3|394
1620294900000|2021-05-06 09:55:00|7039|7038|7039|7038|7041.3|7040.3|7038.3|7037.3|303
1620295200000|2021-05-06 10:00:00|7038.3|7037.3|7043.3|7042.3|7043.5|7042.5|7036.8|7035.8|517
1620295500000|2021-05-06 10:05:00|7043.5|7042.5|7051.3|7050.3|7053.3|7052.3|7042.8|7041.8|495
1620295800000|2021-05-06 10:10:00|7051|7050|7047|7046|7051.3|7050.3|7045.5|7044.5|287
1620296100000|2021-05-06 10:15:00|7046.8|7045.8|7049.8|7048.8|7050|7049|7043.8|7042.8|231
1620296400000|2021-05-06 10:20:00|7050|7049|7052|7051|7053|7052|7047.3|7046.3|230
1620296700000|2021-05-06 10:25:00|7051.8|7050.8|7049|7048|7052.8|7051.8|7047.8|7046.8|175
1620297000000|2021-05-06 10:30:00|7049.3|7048.3|7051.3|7050.3|7053|7052|7046.8|7045.8|296
1620297300000|2021-05-06 10:35:00|7051.8|7050.8|7053.8|7052.8|7056.8|7055.8|7051.8|7050.8|271
1620297600000|2021-05-06 10:40:00|7053.5|7052.5|7053|7052|7057.8|7056.8|7051.5|7050.5|334
1620297900000|2021-05-06 10:45:00|7052.8|7051.8|7050.8|7049.8|7053.8|7052.8|7050.5|7049.5|227
1620298200000|2021-05-06 10:50:00|7051|7050|7049.8|7048.8|7051.5|7050.5|7049.3|7048.3|325
1620298500000|2021-05-06 10:55:00|7050|7049|7045.5|7044.5|7051.8|7050.8|7045.3|7044.3|845
1620298800000|2021-05-06 11:00:00|7045.3|7044.3|7054.8|7053.8|7058.3|7057.3|7044.3|7043.3|1371
1620299100000|2021-05-06 11:05:00|7054.5|7053.5|7047.8|7046.8|7054.5|7053.5|7046|7045|859
1620299400000|2021-05-06 11:10:00|7048|7047|7048.8|7047.8|7049.8|7048.8|7046.3|7045.3|307
1620299700000|2021-05-06 11:15:00|7048.5|7047.5|7045|7044|7053.8|7052.8|7044.5|7043.5|319
1620300000000|2021-05-06 11:20:00|7044.8|7043.8|7047.5|7046.5|7048|7047|7043.3|7042.3|156
1620300300000|2021-05-06 11:25:00|7047.3|7046.3|7049.3|7048.3|7050.3|7049.3|7044.8|7043.8|302
1620300600000|2021-05-06 11:30:00|7049.5|7048.5|7046.3|7045.3|7049.8|7048.8|7045.8|7044.8|153
1620300900000|2021-05-06 11:35:00|7046|7045|7043|7042|7046.8|7045.8|7042.8|7041.8|131
1620301200000|2021-05-06 11:40:00|7044|7043|7046.3|7045.3|7046.8|7045.8|7042.8|7041.8|157
1620301500000|2021-05-06 11:45:00|7046|7045|7047.3|7046.3|7048|7047|7044.8|7043.8|190
1620301800000|2021-05-06 11:50:00|7047.8|7046.8|7049.5|7048.5|7049.8|7048.8|7047|7046|149
1620302100000|2021-05-06 11:55:00|7049.3|7048.3|7048.8|7047.8|7049.5|7048.5|7046.8|7045.8|180
1620302400000|2021-05-06 12:00:00|7049.3|7048.3|7048|7047|7050|7049|7047.5|7046.5|250
1620302700000|2021-05-06 12:05:00|7047.8|7046.8|7045.3|7044.3|7048.3|7047.3|7044|7043|488
1620303000000|2021-05-06 12:10:00|7045|7044|7045.5|7044.5|7047.3|7046.3|7044.8|7043.8|294
1620303300000|2021-05-06 12:15:00|7045.3|7044.3|7043.5|7042.5|7045.8|7044.8|7042.8|7041.8|344
1620303600000|2021-05-06 12:20:00|7043.3|7042.3|7047.8|7046.8|7048.3|7047.3|7041.8|7040.8|485
1620303900000|2021-05-06 12:25:00|7048.3|7047.3|7046|7045|7049.8|7048.8|7045.5|7044.5|286
1620304200000|2021-05-06 12:30:00|7046.3|7045.3|7050|7049|7050.3|7049.3|7046|7045|310
1620304500000|2021-05-06 12:35:00|7049.8|7048.8|7049.3|7048.3|7052.5|7051.5|7048|7047|241
1620304800000|2021-05-06 12:40:00|7049|7048|7049.8|7048.8|7051.5|7050.5|7047.8|7046.8|163
1620305100000|2021-05-06 12:45:00|7049.3|7048.3|7050.8|7049.8|7052.5|7051.5|7049.3|7048.3|154
1620305400000|2021-05-06 12:50:00|7051|7050|7051|7050|7051.8|7050.8|7049.5|7048.5|418
1620305700000|2021-05-06 12:55:00|7050.8|7049.8|7048.8|7047.8|7050.8|7049.8|7047.5|7046.5|292
1620306000000|2021-05-06 13:00:00|7049.3|7048.3|7050.3|7049.3|7051.3|7050.3|7048.8|7047.8|415
1620306300000|2021-05-06 13:05:00|7049.8|7048.8|7050.3|7049.3|7051|7050|7048.8|7047.8|297
1620306600000|2021-05-06 13:10:00|7050.8|7049.8|7050.8|7049.8|7052.8|7051.8|7050.3|7049.3|325
1620306900000|2021-05-06 13:15:00|7050.5|7049.5|7051.8|7050.8|7052.3|7051.3|7048.8|7047.8|204
1620307200000|2021-05-06 13:20:00|7052.3|7051.3|7051.3|7050.3|7054|7053|7050.8|7049.8|335
1620307500000|2021-05-06 13:25:00|7051.8|7050.8|7055.3|7054.3|7055.8|7054.8|7051.8|7050.8|394
1620307800000|2021-05-06 13:30:00|7056.3|7055.3|7047.5|7046.5|7056.8|7055.8|7044.8|7043.8|1087
1620308100000|2021-05-06 13:35:00|7047.3|7046.3|7055|7054|7060.5|7059.5|7046|7045|825
1620308400000|2021-05-06 13:40:00|7054.8|7053.8|7047.5|7046.5|7055.5|7054.5|7044.3|7043.3|563
1620308700000|2021-05-06 13:45:00|7047.3|7046.3|7049.3|7048.3|7053.5|7052.5|7046.5|7045.5|623
1620309000000|2021-05-06 13:50:00|7049|7048|7053.8|7052.8|7055.3|7054.3|7047.5|7046.5|415
1620309300000|2021-05-06 13:55:00|7053.5|7052.5|7048.5|7047.5|7053.8|7052.8|7048.5|7047.5|667
1620309600000|2021-05-06 14:00:00|7048.3|7047.3|7043.3|7042.3|7048.3|7047.3|7037.3|7036.3|1174
1620309900000|2021-05-06 14:05:00|7042.8|7041.8|7040.5|7039.5|7043.5|7042.5|7037.8|7036.8|508
1620310200000|2021-05-06 14:10:00|7040.3|7039.3|7045|7044|7050|7049|7040|7039|552
1620310500000|2021-05-06 14:15:00|7045.3|7044.3|7038.8|7037.8|7049|7048|7038.5|7037.5|690
1620310800000|2021-05-06 14:20:00|7038.5|7037.5|7046.3|7045.3|7046.8|7045.8|7037|7036|566
1620311100000|2021-05-06 14:25:00|7045.8|7044.8|7048|7047|7051|7050|7043.3|7042.3|383
1620311400000|2021-05-06 14:30:00|7047.8|7046.8|7057.3|7056.3|7057.3|7056.3|7047.3|7046.3|652
1620311700000|2021-05-06 14:35:00|7057.5|7056.5|7056.5|7055.5|7060.3|7059.3|7055.8|7054.8|572
1620312000000|2021-05-06 14:40:00|7056.3|7055.3|7055.8|7054.8|7056.8|7055.8|7053.8|7052.8|621
1620312300000|2021-05-06 14:45:00|7056.3|7055.3|7049|7048|7056.8|7055.8|7048.8|7047.8|547
1620312600000|2021-05-06 14:50:00|7048.8|7047.8|7050.8|7049.8|7051.5|7050.5|7047.3|7046.3|689
1620312900000|2021-05-06 14:55:00|7050.5|7049.5|7051.3|7050.3|7052.3|7051.3|7048.3|7047.3|679
1620313200000|2021-05-06 15:00:00|7051.5|7050.5|7053.3|7052.3|7053.3|7052.3|7049.3|7048.3|541
1620313500000|2021-05-06 15:05:00|7053.8|7052.8|7053.3|7052.3|7054.8|7053.8|7050.3|7049.3|605
1620313800000|2021-05-06 15:10:00|7053|7052|7056.8|7055.8|7057.3|7056.3|7052.8|7051.8|617
1620314100000|2021-05-06 15:15:00|7056.5|7055.5|7061|7060|7061.3|7060.3|7055.3|7054.3|727
1620314400000|2021-05-06 15:20:00|7060.8|7059.8|7061.8|7060.8|7063.3|7062.3|7060|7059|1055
1620314700000|2021-05-06 15:25:00|7062.3|7061.3|7070.3|7068.3|7070.3|7068.3|7061.8|7060.8|4226
1620315000000|2021-05-06 15:30:00|7070|7068|7076|7074|7076.8|7074.8|7066.8|7064.8|4469
1620315300000|2021-05-06 15:35:00|7076.5|7074.5|7075.8|7073.8|7079.8|7077.8|7073.8|7071.8|1632
1620315600000|2021-05-06 15:40:00|7076.3|7074.3|7080.8|7078.8|7082.5|7080.5|7075.8|7073.8|745
1620315900000|2021-05-06 15:45:00|7081|7079|7082.5|7080.5|7084.3|7082.3|7080|7078|517
1620316200000|2021-05-06 15:50:00|7082.8|7080.8|7084.3|7082.3|7086.3|7084.3|7082.8|7080.8|609
1620316500000|2021-05-06 15:55:00|7084|7082|7083|7081|7086.8|7084.8|7083|7081|336
1620316800000|2021-05-06 16:00:00|7083.3|7081.3|7083.5|7081.5|7084.3|7082.3|7081.8|7079.8|230
1620317100000|2021-05-06 16:05:00|7083.8|7081.8|7077.8|7075.8|7083.8|7081.8|7077.5|7075.5|289
1620317400000|2021-05-06 16:10:00|7078|7076|7076.3|7074.3|7078.3|7076.3|7076|7074|292
1620317700000|2021-05-06 16:15:00|7076.5|7074.5|7078.3|7076.3|7080.3|7078.3|7076.3|7074.3|153
1620318000000|2021-05-06 16:20:00|7078|7076|7080|7078|7080|7078|7077|7075|118
1620318300000|2021-05-06 16:25:00|7080.3|7078.3|7085.8|7083.8|7086|7084|7079.5|7077.5|155
1620318600000|2021-05-06 16:30:00|7086.3|7084.3|7082.3|7080.3|7087.3|7085.3|7082.3|7080.3|124
1620318900000|2021-05-06 16:35:00|7082.5|7080.5|7081|7079|7082.8|7080.8|7078|7076|330
1620319200000|2021-05-06 16:40:00|7081.3|7079.3|7082.5|7080.5|7083.3|7081.3|7080.3|7078.3|81
1620319500000|2021-05-06 16:45:00|7082.3|7080.3|7081|7079|7083.3|7081.3|7079.8|7077.8|64
1620319800000|2021-05-06 16:50:00|7081.3|7079.3|7082.5|7080.5|7085.3|7083.3|7081.3|7079.3|68
1620320100000|2021-05-06 16:55:00|7082.3|7080.3|7083.5|7081.5|7084|7082|7081|7079|84
1620320400000|2021-05-06 17:00:00|7082.8|7080.8|7082.5|7080.5|7086.3|7084.3|7081.5|7079.5|141
1620320700000|2021-05-06 17:05:00|7082.3|7080.3|7081.3|7079.3|7083|7081|7078.8|7076.8|147
1620321000000|2021-05-06 17:10:00|7080.8|7078.8|7078.3|7076.3|7082|7080|7078.3|7076.3|208
1620321300000|2021-05-06 17:15:00|7078.8|7076.8|7078|7076|7080.5|7078.5|7077|7075|166
1620321600000|2021-05-06 17:20:00|7078.3|7076.3|7079|7077|7081|7079|7076.3|7074.3|127
1620321900000|2021-05-06 17:25:00|7078.8|7076.8|7080.5|7078.5|7082.3|7080.3|7078.8|7076.8|145
1620322200000|2021-05-06 17:30:00|7080.8|7078.8|7082.3|7080.3|7082.3|7080.3|7080.5|7078.5|37
1620322500000|2021-05-06 17:35:00|7082|7080|7081|7079|7083.8|7081.8|7080.5|7078.5|58
1620322800000|2021-05-06 17:40:00|7081.3|7079.3|7081.5|7079.5|7082.8|7080.8|7079|7077|63
1620323100000|2021-05-06 17:45:00|7081.3|7079.3|7080.8|7078.8|7081.8|7079.8|7078.8|7076.8|59
1620323400000|2021-05-06 17:50:00|7080.5|7078.5|7077.3|7075.3|7080.8|7078.8|7076.8|7074.8|139
1620323700000|2021-05-06 17:55:00|7077.5|7075.5|7078|7076|7079.5|7077.5|7077|7075|63
1620324000000|2021-05-06 18:00:00|7078.3|7076.3|7079|7077|7079.5|7077.5|7077.8|7075.8|55
1620324300000|2021-05-06 18:05:00|7078.8|7076.8|7080|7078|7080.8|7078.8|7078|7076|56
1620324600000|2021-05-06 18:10:00|7080.3|7078.3|7080.8|7078.8|7083|7081|7073|7071|390
1620324900000|2021-05-06 18:15:00|7080.5|7078.5|7080.5|7078.5|7082|7080|7079|7077|49
1620325200000|2021-05-06 18:20:00|7080.3|7078.3|7082|7080|7082|7080|7077|7075|48
1620325500000|2021-05-06 18:25:00|7082.3|7080.3|7076.5|7074.5|7082.3|7080.3|7074.5|7072.5|152
1620325800000|2021-05-06 18:30:00|7076.8|7074.8|7075.3|7073.3|7078|7076|7074.3|7072.3|102
1620326100000|2021-05-06 18:35:00|7075.5|7073.5|7076|7074|7077.5|7075.5|7074.3|7072.3|99
1620326400000|2021-05-06 18:40:00|7075.8|7073.8|7075|7073|7078.3|7076.3|7074.5|7072.5|126
1620326700000|2021-05-06 18:45:00|7075.3|7073.3|7080.3|7078.3|7080.5|7078.5|7075.3|7073.3|116
1620327000000|2021-05-06 18:50:00|7080.5|7078.5|7083.3|7081.3|7083.8|7081.8|7079.8|7077.8|111
1620327300000|2021-05-06 18:55:00|7083.5|7081.5|7082.5|7080.5|7085.3|7083.3|7082.3|7080.3|144
1620327600000|2021-05-06 19:00:00|7082.8|7080.8|7082.3|7080.3|7084|7082|7079.8|7077.8|97
1620327900000|2021-05-06 19:05:00|7082|7080|7083.5|7081.5|7083.8|7081.8|7081.5|7079.5|70
1620328200000|2021-05-06 19:10:00|7083.8|7081.8|7085.3|7083.3|7086.8|7084.8|7082.8|7080.8|100
1620328500000|2021-05-06 19:15:00|7085.5|7083.5|7085|7083|7086.5|7084.5|7083.8|7081.8|66
1620328800000|2021-05-06 19:20:00|7084.8|7082.8|7084.8|7082.8|7085.5|7083.5|7083.5|7081.5|41
1620329100000|2021-05-06 19:25:00|7085|7083|7087.5|7085.5|7088.8|7086.8|7083.8|7081.8|166
1620329400000|2021-05-06 19:30:00|7087.8|7085.8|7088.5|7086.5|7089.8|7087.8|7086.5|7084.5|136
1620329700000|2021-05-06 19:35:00|7088.8|7086.8|7090.5|7088.5|7090.8|7088.8|7087.8|7085.8|140
1620330000000|2021-05-06 19:40:00|7090.8|7088.8|7091.3|7089.3|7091.8|7089.8|7089.8|7087.8|221
1620330300000|2021-05-06 19:45:00|7091.5|7089.5|7095.8|7093.8|7096.3|7094.3|7091.5|7089.5|280
1620330600000|2021-05-06 19:50:00|7096.5|7094.5|7096.8|7094.8|7102.8|7100.8|7094.8|7092.8|803
1620330900000|2021-05-06 19:55:00|7097.5|7095.5|7098.6|7094.6|7101.5|7099.5|7093.8|7091.8|944
1620331200000|2021-05-06 20:00:00|7099.3|7095.3|7098.5|7094.5|7101.2|7097.2|7095.5|7091.5|1
1620331500000|2021-05-06 20:05:00|7098.1|7094.1|7097.1|7093.1|7099.1|7095.1|7096.8|7092.8|0
1620331800000|2021-05-06 20:10:00|7097.4|7093.4|7097.2|7093.2|7097.5|7093.5|7095.3|7091.3|0
1620332100000|2021-05-06 20:15:00|7097.3|7093.3|7097.8|7093.8|7098.2|7094.2|7097.3|7093.3|0
1620332400000|2021-05-06 20:20:00|7098|7094|7096.5|7092.5|7098.2|7094.2|7096.5|7092.5|0
1620332700000|2021-05-06 20:25:00|7096.4|7092.4|7095.9|7091.9|7096.4|7092.4|7095.8|7091.8|0
1620333000000|2021-05-06 20:30:00|7095.7|7091.7|7095.1|7091.1|7096.4|7092.4|7094.7|7090.7|0
1620333300000|2021-05-06 20:35:00|7095.4|7091.4|7096.6|7092.6|7097.1|7093.1|7094.7|7090.7|0
1620333600000|2021-05-06 20:40:00|7097|7093|7096.7|7092.7|7097.5|7093.5|7096|7092|0
1620333900000|2021-05-06 20:45:00|7096.6|7092.6|7096.7|7092.7|7097.3|7093.3|7096.2|7092.2|0
1620334200000|2021-05-06 20:50:00|7096.4|7092.4|7098.9|7094.9|7098.9|7094.9|7096.1|7092.1|0
1620334500000|2021-05-06 20:55:00|7098.6|7094.6|7098.1|7094.1|7099.2|7095.2|7097.5|7093.5|0
1620334800000|2021-05-06 21:00:00|7098.2|7094.2|7098.1|7094.1|7098.3|7094.3|7097.8|7093.8|0
1620335100000|2021-05-06 21:05:00|7098.2|7094.2|7098|7094|7098.4|7094.4|7097.7|7093.7|0
1620335400000|2021-05-06 21:10:00|7097.9|7093.9|7097.4|7093.4|7098.3|7094.3|7097.2|7093.2|0
1620335700000|2021-05-06 21:15:00|7097.5|7093.5|7097.2|7093.2|7097.6|7093.6|7096.7|7092.7|0
1620336000000|2021-05-06 21:20:00|7097.6|7093.6|7097.8|7093.8|7098|7094|7097.1|7093.1|0
1620336300000|2021-05-06 21:25:00|7097.9|7093.9|7097.7|7093.7|7097.9|7093.9|7097.7|7093.7|0
1620336600000|2021-05-06 21:30:00|7097.6|7093.6|7097.7|7093.7|7097.7|7093.7|7097.5|7093.5|0
1620336900000|2021-05-06 21:35:00|7097.6|7093.6|7097.8|7093.8|7097.8|7093.8|7097.2|7093.2|0
1620337200000|2021-05-06 21:40:00|7097.7|7093.7|7097.5|7093.5|7097.9|7093.9|7097.2|7093.2|0
1620337500000|2021-05-06 21:45:00|7097.6|7093.6|7097.6|7093.6|7097.6|7093.6|7097.2|7093.2|0
1620337800000|2021-05-06 21:50:00|7097.8|7093.8|7097.6|7093.6|7097.9|7093.9|7097.4|7093.4|0
1620338100000|2021-05-06 21:55:00|7097.5|7093.5|7097.3|7093.3|7098|7094|7097|7093|0
1620338400000|2021-05-06 22:00:00|7099|7095|7096.2|7092.2|7100|7096|7096.2|7092.2|0
1620338700000|2021-05-06 22:05:00|7096.5|7092.5|7098.1|7094.1|7098.8|7094.8|7095.1|7091.1|0
1620339000000|2021-05-06 22:10:00|7098.4|7094.4|7097.6|7093.6|7098.5|7094.5|7097.2|7093.2|0
1620339300000|2021-05-06 22:15:00|7097.9|7093.9|7098|7094|7098|7094|7096|7092|0
1620339600000|2021-05-06 22:20:00|7097.4|7093.4|7097|7093|7097.7|7093.7|7096.7|7092.7|0
1620339900000|2021-05-06 22:25:00|7096.7|7092.7|7096.7|7092.7|7097|7093|7096.5|7092.5|0
1620340200000|2021-05-06 22:30:00|7097|7093|7096.3|7092.3|7097.3|7093.3|7096.2|7092.2|0
1620340500000|2021-05-06 22:35:00|7096.2|7092.2|7096.3|7092.3|7096.3|7092.3|7095.9|7091.9|0
1620340800000|2021-05-06 22:40:00|7096.1|7092.1|7096.3|7092.3|7096.6|7092.6|7095.9|7091.9|0
1620341100000|2021-05-06 22:45:00|7095.9|7091.9|7095.9|7091.9|7095.9|7091.9|7095.9|7091.9|0
1620341400000|2021-05-06 22:50:00|7095.6|7091.6|7095.4|7091.4|7095.9|7091.9|7095.3|7091.3|0
1620341700000|2021-05-06 22:55:00|7095.7|7091.7|7095.4|7091.4|7095.7|7091.7|7095.2|7091.2|0
1620342000000|2021-05-06 23:00:00|7095.8|7091.8|7096.8|7092.8|7096.8|7092.8|7095.4|7091.4|0
1620342300000|2021-05-06 23:05:00|7097.1|7093.1|7094.1|7090.1|7097.1|7093.1|7094.1|7090.1|0
1620342600000|2021-05-06 23:10:00|7094|7090|7094|7090|7094|7090|7093.3|7089.3|0
1620342900000|2021-05-06 23:15:00|7094.4|7090.4|7094.4|7090.4|7095|7091|7094.4|7090.4|0
1620343200000|2021-05-06 23:20:00|7094|7090|7093.3|7089.3|7094|7090|7090.7|7086.7|0
1620343500000|2021-05-06 23:25:00|7093.5|7089.5|7092.8|7088.8|7093.8|7089.8|7092.8|7088.8|0
1620343800000|2021-05-06 23:30:00|7092.5|7088.5|7093.2|7089.2|7093.2|7089.2|7092.2|7088.2|0
1620344100000|2021-05-06 23:35:00|7092.9|7088.9|7092.8|7088.8|7093.6|7089.6|7092.5|7088.5|0
1620344400000|2021-05-06 23:40:00|7093.2|7089.2|7092.5|7088.5|7093.2|7089.2|7092.2|7088.2|0
1620344700000|2021-05-06 23:45:00|7092.2|7088.2|7092.5|7088.5|7092.9|7088.9|7091.8|7087.8|0
1620345000000|2021-05-06 23:50:00|7092.2|7088.2|7094.2|7090.2|7094.5|7090.5|7091.8|7087.8|0
1620345300000|2021-05-06 23:55:00|7094.5|7090.5|7094.5|7090.5|7094.9|7090.9|7094.2|7090.2|0
1620345600000|2021-05-07 00:00:00|7094.2|7090.2|7086.8|7083.8|7096.8|7093.8|7086.5|7083.5|162
1620345900000|2021-05-07 00:05:00|7086.5|7083.5|7085.3|7082.3|7087.3|7084.3|7084.8|7081.8|63
1620346200000|2021-05-07 00:10:00|7085|7082|7085.8|7082.8|7086.5|7083.5|7084.3|7081.3|65
1620346500000|2021-05-07 00:15:00|7086|7083|7083|7080|7089.3|7086.3|7083|7080|172
1620346800000|2021-05-07 00:20:00|7082.8|7079.8|7083.5|7080.5|7084.3|7081.3|7081|7078|72
1620347100000|2021-05-07 00:25:00|7083.3|7080.3|7088|7085|7088.8|7085.8|7083|7080|19
1620347400000|2021-05-07 00:30:00|7087.8|7084.8|7091.8|7088.8|7093.5|7090.5|7087.8|7084.8|26
1620347700000|2021-05-07 00:35:00|7091.5|7088.5|7091.3|7088.3|7092.3|7089.3|7091|7088|5
1620348000000|2021-05-07 00:40:00|7091.5|7088.5|7090.3|7087.3|7091.5|7088.5|7089.5|7086.5|6
1620348300000|2021-05-07 00:45:00|7090.5|7087.5|7094.3|7091.3|7094.5|7091.5|7090.5|7087.5|18
1620348600000|2021-05-07 00:50:00|7094.5|7091.5|7096.5|7093.5|7096.5|7093.5|7094.3|7091.3|19
1620348900000|2021-05-07 00:55:00|7096|7093|7097.5|7094.5|7097.8|7094.8|7095.3|7092.3|17
1620349200000|2021-05-07 01:00:00|7097.8|7094.8|7103|7100|7103.3|7100.3|7097|7094|44
1620349500000|2021-05-07 01:05:00|7103.3|7100.3|7106.5|7103.5|7106.5|7103.5|7102.8|7099.8|42
1620349800000|2021-05-07 01:10:00|7106.8|7103.8|7108.5|7105.5|7109.5|7106.5|7105.8|7102.8|75
1620350100000|2021-05-07 01:15:00|7108.8|7105.8|7108.8|7105.8|7110.3|7107.3|7107.3|7104.3|62
1620350400000|2021-05-07 01:20:00|7108.5|7105.5|7106.8|7103.8|7108.5|7105.5|7105.8|7102.8|14
1620350700000|2021-05-07 01:25:00|7107|7104|7107|7104|7108|7105|7106.5|7103.5|5
1620351000000|2021-05-07 01:30:00|7107.3|7104.3|7106|7103|7108|7105|7105.5|7102.5|16
1620351300000|2021-05-07 01:35:00|7106.3|7103.3|7106|7103|7108.8|7105.8|7106|7103|28
1620351600000|2021-05-07 01:40:00|7106.3|7103.3|7108.8|7105.8|7109.8|7106.8|7105.8|7102.8|41
1620351900000|2021-05-07 01:45:00|7108.5|7105.5|7111.3|7108.3|7112.3|7109.3|7108.5|7105.5|61
1620352200000|2021-05-07 01:50:00|7111.5|7108.5|7110.5|7107.5|7113.3|7110.3|7110.5|7107.5|29
1620352500000|2021-05-07 01:55:00|7110.8|7107.8|7111.5|7108.5|7112|7109|7110.5|7107.5|18
1620352800000|2021-05-07 02:00:00|7111.8|7108.8|7113|7110|7114.8|7111.8|7111.3|7108.3|50
1620353100000|2021-05-07 02:05:00|7113.3|7110.3|7110.5|7107.5|7113.5|7110.5|7109|7106|25
1620353400000|2021-05-07 02:10:00|7110.8|7107.8|7109.3|7106.3|7111.3|7108.3|7108.8|7105.8|21
1620353700000|2021-05-07 02:15:00|7109|7106|7107.3|7104.3|7109|7106|7105.8|7102.8|11
1620354000000|2021-05-07 02:20:00|7107|7104|7109|7106|7109.3|7106.3|7106.3|7103.3|4
1620354300000|2021-05-07 02:25:00|7108.8|7105.8|7109|7106|7110|7107|7108.3|7105.3|7
1620354600000|2021-05-07 02:30:00|7108.8|7105.8|7110|7107|7110.3|7107.3|7107|7104|13
1620354900000|2021-05-07 02:35:00|7109.3|7106.3|7109.8|7106.8|7109.8|7106.8|7108.5|7105.5|9
1620355200000|2021-05-07 02:40:00|7109.3|7106.3|7108.3|7105.3|7109.3|7106.3|7108|7105|27
1620355500000|2021-05-07 02:45:00|7108|7105|7106|7103|7109|7106|7106|7103|35
1620355800000|2021-05-07 02:50:00|7105.5|7102.5|7106.5|7103.5|7106.5|7103.5|7103.5|7100.5|9
1620356100000|2021-05-07 02:55:00|7106.8|7103.8|7107.3|7104.3|7108|7105|7106.3|7103.3|7
1620356400000|2021-05-07 03:00:00|7107|7104|7108.3|7105.3|7109.3|7106.3|7107|7104|7
1620356700000|2021-05-07 03:05:00|7108.5|7105.5|7109.3|7106.3|7109.8|7106.8|7106.3|7103.3|15
1620357000000|2021-05-07 03:10:00|7109.8|7106.8|7106.3|7103.3|7109.8|7106.8|7106|7103|14
1620357300000|2021-05-07 03:15:00|7106|7103|7108|7105|7108|7105|7105.5|7102.5|4
1620357600000|2021-05-07 03:20:00|7108.3|7105.3|7108|7105|7109|7106|7107.5|7104.5|8
1620357900000|2021-05-07 03:25:00|7107.8|7104.8|7107.5|7104.5|7107.8|7104.8|7105.8|7102.8|2
1620358200000|2021-05-07 03:30:00|7107.8|7104.8|7107.8|7104.8|7108.8|7105.8|7106.3|7103.3|7
1620358500000|2021-05-07 03:35:00|7108|7105|7107|7104|7108|7105|7105.8|7102.8|7
1620358800000|2021-05-07 03:40:00|7106.8|7103.8|7105.8|7102.8|7107.5|7104.5|7105.8|7102.8|1
1620359100000|2021-05-07 03:45:00|7105.5|7102.5|7105.5|7102.5|7105.8|7102.8|7104|7101|1
1620359400000|2021-05-07 03:50:00|7105.3|7102.3|7106.3|7103.3|7106.8|7103.8|7105.3|7102.3|1
1620359700000|2021-05-07 03:55:00|7106.8|7103.8|7105.8|7102.8|7107.5|7104.5|7105.8|7102.8|4
1620360000000|2021-05-07 04:00:00|7106|7103|7104.8|7101.8|7106|7103|7104|7101|3
1620360300000|2021-05-07 04:05:00|7104|7101|7103.5|7100.5|7104|7101|7103.3|7100.3|7
1620360600000|2021-05-07 04:10:00|7103.8|7100.8|7105.5|7102.5|7105.8|7102.8|7103.8|7100.8|14
1620360900000|2021-05-07 04:15:00|7105.8|7102.8|7105.5|7102.5|7106|7103|7105|7102|8
1620361200000|2021-05-07 04:20:00|7105.8|7102.8|7105.5|7102.5|7106.8|7103.8|7104.5|7101.5|25
1620361500000|2021-05-07 04:25:00|7105.8|7102.8|7108|7105|7108|7105|7105.8|7102.8|10
1620361800000|2021-05-07 04:30:00|7107.8|7104.8|7108.5|7105.5|7108.5|7105.5|7107.8|7104.8|11
1620362100000|2021-05-07 04:35:00|7108.3|7105.3|7108|7105|7108.5|7105.5|7107|7104|8
1620362400000|2021-05-07 04:40:00|7108.3|7105.3|7108|7105|7108.5|7105.5|7107.5|7104.5|7
1620362700000|2021-05-07 04:45:00|7107.8|7104.8|7106.8|7103.8|7108.3|7105.3|7106.5|7103.5|20
1620363000000|2021-05-07 04:50:00|7107|7104|7108|7105|7108|7105|7106|7103|10
1620363300000|2021-05-07 04:55:00|7108.3|7105.3|7108.5|7105.5|7108.5|7105.5|7107.5|7104.5|6
1620363600000|2021-05-07 05:00:00|7108.3|7105.3|7106.8|7103.8|7108.5|7105.5|7106.5|7103.5|4
1620363900000|2021-05-07 05:05:00|7106.5|7103.5|7107.8|7104.8|7108.3|7105.3|7105.8|7102.8|21
1620364200000|2021-05-07 05:10:00|7108|7105|7107.5|7104.5|7108.5|7105.5|7107.5|7104.5|12
1620364500000|2021-05-07 05:15:00|7107.3|7104.3|7110|7107|7110.3|7107.3|7107.3|7104.3|22
1620364800000|2021-05-07 05:20:00|7110.3|7107.3|7107.5|7104.5|7110.3|7107.3|7107.5|7104.5|49
1620365100000|2021-05-07 05:25:00|7107.3|7104.3|7108|7105|7108|7105|7107|7104|14
1620365400000|2021-05-07 05:30:00|7107.8|7104.8|7108.3|7105.3|7110|7107|7107.5|7104.5|19
1620365700000|2021-05-07 05:35:00|7107.5|7104.5|7108|7105|7108.5|7105.5|7107.3|7104.3|24
1620366000000|2021-05-07 05:40:00|7108.3|7105.3|7107.3|7104.3|7108.5|7105.5|7107.3|7104.3|7
1620366300000|2021-05-07 05:45:00|7107.5|7104.5|7107.8|7104.8|7108|7105|7107.3|7104.3|10
1620366600000|2021-05-07 05:50:00|7107.5|7104.5|7107|7104|7108.5|7105.5|7106|7103|57
1620366900000|2021-05-07 05:55:00|7107.3|7104.3|7109.5|7106.5|7109.5|7106.5|7107.3|7104.3|29
1620367200000|2021-05-07 06:00:00|7109.3|7106.3|7105.5|7103.5|7112.3|7110.3|7104.5|7102.5|357
1620367500000|2021-05-07 06:05:00|7105.8|7103.8|7108.8|7106.8|7109.8|7107.8|7105.3|7103.3|269
1620367800000|2021-05-07 06:10:00|7108.5|7106.5|7105.5|7103.5|7108.8|7106.8|7104.5|7102.5|174
1620368100000|2021-05-07 06:15:00|7105.8|7103.8|7104.3|7102.3|7106|7104|7102.8|7100.8|275
1620368400000|2021-05-07 06:20:00|7104.5|7102.5|7105.5|7103.5|7106|7104|7102.8|7100.8|112
1620368700000|2021-05-07 06:25:00|7105.3|7103.3|7105.3|7103.3|7106.3|7104.3|7104|7102|34
1620369000000|2021-05-07 06:30:00|7105|7103|7105.3|7103.3|7106.8|7104.8|7104.8|7102.8|100
1620369300000|2021-05-07 06:35:00|7105.5|7103.5|7104.3|7102.3|7106.3|7104.3|7104|7102|71
1620369600000|2021-05-07 06:40:00|7104.5|7102.5|7106.3|7104.3|7106.3|7104.3|7103.8|7101.8|48
1620369900000|2021-05-07 06:45:00|7105.8|7103.8|7105.3|7103.3|7106.3|7104.3|7104.5|7102.5|79
1620370200000|2021-05-07 06:50:00|7105|7103|7104.3|7102.3|7105.3|7103.3|7103|7101|74
1620370500000|2021-05-07 06:55:00|7104.5|7102.5|7113|7111|7114.8|7112.8|7104.3|7102.3|605
1620370800000|2021-05-07 07:00:00|7112.5|7111.5|7110|7109|7117.3|7116.3|7102.8|7101.8|2300
1620371100000|2021-05-07 07:05:00|7110.5|7109.5|7105|7104|7111.8|7110.8|7102.3|7101.3|898
1620371400000|2021-05-07 07:10:00|7105.3|7104.3|7093.8|7092.8|7105.5|7104.5|7093.8|7092.8|1064
1620371700000|2021-05-07 07:15:00|7094|7093|7092.5|7091.5|7098.3|7097.3|7088.8|7087.8|804
1620372000000|2021-05-07 07:20:00|7092.3|7091.3|7090.8|7089.8|7094.8|7093.8|7087.8|7086.8|708
1620372300000|2021-05-07 07:25:00|7089.8|7088.8|7098.8|7097.8|7098.8|7097.8|7089.3|7088.3|470
1620372600000|2021-05-07 07:30:00|7098.5|7097.5|7100.3|7099.3|7101.5|7100.5|7093.8|7092.8|453
1620372900000|2021-05-07 07:35:00|7100|7099|7102.3|7101.3|7102.8|7101.8|7094.8|7093.8|714
1620373200000|2021-05-07 07:40:00|7102.9|7101.9|7099.4|7098.4|7103.9|7102.9|7097.9|7096.9|437
1620373500000|2021-05-07 07:45:00|7099.1|7098.1|7096.4|7095.4|7100.9|7099.9|7094.9|7093.9|350
1620373800000|2021-05-07 07:50:00|7096.1|7095.1|7098.9|7097.9|7099.6|7098.6|7093.1|7092.1|256
1620374100000|2021-05-07 07:55:00|7099.1|7098.1|7099.9|7098.9|7101.9|7100.9|7098.1|7097.1|267
1620374400000|2021-05-07 08:00:00|7100.1|7099.1|7101.6|7100.6|7101.6|7100.6|7098.1|7097.1|287
1620374700000|2021-05-07 08:05:00|7101.9|7100.9|7105.9|7104.9|7105.9|7104.9|7101.6|7100.6|392
1620375000000|2021-05-07 08:10:00|7105.6|7104.6|7102.4|7101.4|7107.1|7106.1|7100.9|7099.9|372
1620375300000|2021-05-07 08:15:00|7102.1|7101.1|7100.4|7099.4|7102.9|7101.9|7098.4|7097.4|541
1620375600000|2021-05-07 08:20:00|7100.1|7099.1|7103.9|7102.9|7105.1|7104.1|7099.4|7098.4|352
1620375900000|2021-05-07 08:25:00|7104.1|7103.1|7106.9|7105.9|7106.9|7105.9|7102.9|7101.9|462
1620376200000|2021-05-07 08:30:00|7106.6|7105.6|7110.9|7109.9|7111.9|7110.9|7105.9|7104.9|355
1620376500000|2021-05-07 08:35:00|7110.6|7109.6|7108.4|7107.4|7111.4|7110.4|7106.9|7105.9|201
1620376800000|2021-05-07 08:40:00|7108.6|7107.6|7108.9|7107.9|7109.4|7108.4|7106.9|7105.9|286
1620377100000|2021-05-07 08:45:00|7109.1|7108.1|7107.6|7106.6|7110.1|7109.1|7106.6|7105.6|252
1620377400000|2021-05-07 08:50:00|7107.9|7106.9|7108.1|7107.1|7108.9|7107.9|7106.4|7105.4|229
1620377700000|2021-05-07 08:55:00|7107.9|7106.9|7109.1|7108.1|7109.1|7108.1|7105.9|7104.9|214
1620378000000|2021-05-07 09:00:00|7108.9|7107.9|7111.9|7110.9|7113.4|7112.4|7108.9|7107.9|267
1620378300000|2021-05-07 09:05:00|7112.1|7111.1|7117.6|7116.6|7117.9|7116.9|7111.9|7110.9|244
1620378600000|2021-05-07 09:10:00|7117.9|7116.9|7114.4|7113.4|7119.1|7118.1|7113.9|7112.9|310
1620378900000|2021-05-07 09:15:00|7114.6|7113.6|7113.9|7112.9|7115.4|7114.4|7112.9|7111.9|217
1620379200000|2021-05-07 09:20:00|7114.1|7113.1|7115.4|7114.4|7117.9|7116.9|7114.1|7113.1|367
1620379500000|2021-05-07 09:25:00|7114.9|7113.9|7114.4|7113.4|7115.1|7114.1|7112.9|7111.9|172
1620379800000|2021-05-07 09:30:00|7113.9|7112.9|7113.9|7112.9|7115.9|7114.9|7112.9|7111.9|255
1620380100000|2021-05-07 09:35:00|7113.4|7112.4|7114.6|7113.6|7115.9|7114.9|7111.9|7110.9|189
1620380400000|2021-05-07 09:40:00|7114.9|7113.9|7114.6|7113.6|7117.4|7116.4|7113.9|7112.9|212
1620380700000|2021-05-07 09:45:00|7114.4|7113.4|7113.4|7112.4|7115.6|7114.6|7111.9|7110.9|179
1620381000000|2021-05-07 09:50:00|7113.6|7112.6|7112.9|7111.9|7114.1|7113.1|7110.4|7109.4|219
1620381300000|2021-05-07 09:55:00|7112.6|7111.6|7116.9|7115.9|7117.4|7116.4|7112.4|7111.4|329
1620381600000|2021-05-07 10:00:00|7117.1|7116.1|7116.9|7115.9|7120.4|7119.4|7114.4|7113.4|371
1620381900000|2021-05-07 10:05:00|7116.6|7115.6|7118.4|7117.4|7118.4|7117.4|7116.1|7115.1|247
1620382200000|2021-05-07 10:10:00|7118.6|7117.6|7121.1|7120.1|7121.9|7120.9|7117.1|7116.1|418
1620382500000|2021-05-07 10:15:00|7120.9|7119.9|7124.6|7123.6|7125.9|7124.9|7120.9|7119.9|332
1620382800000|2021-05-07 10:20:00|7124.9|7123.9|7125.6|7124.6|7127.4|7126.4|7122.1|7121.1|395
1620383100000|2021-05-07 10:25:00|7125.9|7124.9|7125.1|7124.1|7127.1|7126.1|7124.1|7123.1|243
1620383400000|2021-05-07 10:30:00|7125.4|7124.4|7126.9|7125.9|7129.4|7128.4|7124.9|7123.9|283
1620383700000|2021-05-07 10:35:00|7126.6|7125.6|7131.9|7130.9|7131.9|7130.9|7126.6|7125.6|339
1620384000000|2021-05-07 10:40:00|7131.6|7130.6|7133.4|7132.4|7135.1|7134.1|7130.6|7129.6|445
1620384300000|2021-05-07 10:45:00|7134.1|7133.1|7134.4|7133.4|7135.9|7134.9|7132.1|7131.1|392
1620384600000|2021-05-07 10:50:00|7134.1|7133.1|7131.9|7130.9|7134.1|7133.1|7130.4|7129.4|519
1620384900000|2021-05-07 10:55:00|7131.4|7130.4|7129.4|7128.4|7132.1|7131.1|7127.9|7126.9|548
1620385200000|2021-05-07 11:00:00|7128.9|7127.9|7128.6|7127.6|7130.6|7129.6|7126.4|7125.4|759
1620385500000|2021-05-07 11:05:00|7128.9|7127.9|7125.4|7124.4|7128.9|7127.9|7125.4|7124.4|249
1620385800000|2021-05-07 11:10:00|7125.6|7124.6|7121.6|7120.6|7125.9|7124.9|7121.4|7120.4|278
1620386100000|2021-05-07 11:15:00|7121.4|7120.4|7120.9|7119.9|7121.4|7120.4|7119.9|7118.9|238
1620386400000|2021-05-07 11:20:00|7121.1|7120.1|7119.9|7118.9|7121.1|7120.1|7118.9|7117.9|194
1620386700000|2021-05-07 11:25:00|7119.4|7118.4|7120.9|7119.9|7120.9|7119.9|7118.9|7117.9|96
1620387000000|2021-05-07 11:30:00|7120.4|7119.4|7119.9|7118.9|7121.1|7120.1|7118.9|7117.9|222
1620387300000|2021-05-07 11:35:00|7120.1|7119.1|7121.1|7120.1|7122.4|7121.4|7120.1|7119.1|269
1620387600000|2021-05-07 11:40:00|7120.5|7119.5|7119.5|7118.5|7120.8|7119.8|7119.3|7118.3|117
1620387900000|2021-05-07 11:45:00|7119.3|7118.3|7120.3|7119.3|7120.8|7119.8|7119.3|7118.3|131
1620388200000|2021-05-07 11:50:00|7120.5|7119.5|7120.5|7119.5|7120.8|7119.8|7119.8|7118.8|157
1620388500000|2021-05-07 11:55:00|7120.3|7119.3|7122.5|7121.5|7122.8|7121.8|7120.3|7119.3|196
1620388800000|2021-05-07 12:00:00|7122.3|7121.3|7120.3|7119.3|7122.8|7121.8|7119.8|7118.8|251
1620389100000|2021-05-07 12:05:00|7120|7119|7120.8|7119.8|7121.8|7120.8|7119.5|7118.5|425
1620389400000|2021-05-07 12:10:00|7120.5|7119.5|7122.3|7121.3|7122.3|7121.3|7119.8|7118.8|232
1620389700000|2021-05-07 12:15:00|7122|7121|7118.3|7117.3|7122|7121|7118.3|7117.3|383
1620390000000|2021-05-07 12:20:00|7118.5|7117.5|7119|7118|7119.8|7118.8|7117.3|7116.3|304
1620390300000|2021-05-07 12:25:00|7119.3|7118.3|7121.5|7120.5|7123.3|7122.3|7118.8|7117.8|465
1620390600000|2021-05-07 12:30:00|7121|7120|7101.3|7100.3|7121|7120|7097.3|7096.3|1987
1620390900000|2021-05-07 12:35:00|7101|7100|7109.3|7108.3|7121|7120|7099.3|7098.3|1130
1620391200000|2021-05-07 12:40:00|7109.5|7108.5|7103.3|7102.3|7112.8|7111.8|7100.8|7099.8|1294
1620391500000|2021-05-07 12:45:00|7102.8|7101.8|7105|7104|7105.8|7104.8|7098.5|7097.5|631
1620391800000|2021-05-07 12:50:00|7105.3|7104.3|7112.8|7111.8|7114.3|7113.3|7105|7104|680
1620392100000|2021-05-07 12:55:00|7112.5|7111.5|7110|7109|7114.3|7113.3|7109.8|7108.8|506
1620392400000|2021-05-07 13:00:00|7109.8|7108.8|7111.8|7110.8|7113.3|7112.3|7109.3|7108.3|452
1620392700000|2021-05-07 13:05:00|7112|7111|7107.3|7106.3|7113.8|7112.8|7106.3|7105.3|869
1620393000000|2021-05-07 13:10:00|7107.5|7106.5|7116.5|7115.5|7116.5|7115.5|7107|7106|513
1620393300000|2021-05-07 13:15:00|7116.8|7115.8|7112.5|7111.5|7118.8|7117.8|7112|7111|431
1620393600000|2021-05-07 13:20:00|7112.3|7111.3|7109|7108|7113.3|7112.3|7107.3|7106.3|902
1620393900000|2021-05-07 13:25:00|7109.3|7108.3|7102.3|7101.3|7111.5|7110.5|7101.8|7100.8|630
1620394200000|2021-05-07 13:30:00|7101.8|7100.8|7106.3|7105.3|7106.3|7105.3|7092.3|7091.3|2171
1620394500000|2021-05-07 13:35:00|7105.8|7104.8|7123.8|7122.8|7123.8|7122.8|7104.8|7103.8|1181
1620394800000|2021-05-07 13:40:00|7123.3|7122.3|7128.8|7127.8|7129.3|7128.3|7123.3|7122.3|929
1620395100000|2021-05-07 13:45:00|7129|7128|7134.3|7133.3|7136.8|7135.8|7128.3|7127.3|914
1620395400000|2021-05-07 13:50:00|7134.5|7133.5|7137.8|7136.8|7138|7137|7131|7130|771
1620395700000|2021-05-07 13:55:00|7137.5|7136.5|7140.3|7139.3|7140.3|7139.3|7135.8|7134.8|668
1620396000000|2021-05-07 14:00:00|7140.5|7139.5|7139.3|7138.3|7145.5|7144.5|7137.8|7136.8|1112
1620396300000|2021-05-07 14:05:00|7139.8|7138.8|7140.5|7139.5|7141.8|7140.8|7134.8|7133.8|1005
1620396600000|2021-05-07 14:10:00|7139.6|7138.6|7138.6|7137.6|7141.9|7140.9|7135.9|7134.9|917
1620396900000|2021-05-07 14:15:00|7138.9|7137.9|7132.4|7131.4|7139.9|7138.9|7131.4|7130.4|1135
1620397200000|2021-05-07 14:20:00|7132.1|7131.1|7127.6|7126.6|7133.9|7132.9|7125.4|7124.4|701
1620397500000|2021-05-07 14:25:00|7127.9|7126.9|7124.6|7123.6|7130.4|7129.4|7122.9|7121.9|575
1620397800000|2021-05-07 14:30:00|7124.4|7123.4|7124.9|7123.9|7127.9|7126.9|7120.9|7119.9|468
1620398100000|2021-05-07 14:35:00|7124.6|7123.6|7123.9|7122.9|7125.9|7124.9|7120.6|7119.6|622
1620398400000|2021-05-07 14:40:00|7124.1|7123.1|7129.1|7128.1|7129.4|7128.4|7124.1|7123.1|696
1620398700000|2021-05-07 14:45:00|7129.4|7128.4|7130.9|7129.9|7130.9|7129.9|7126.9|7125.9|493
1620399000000|2021-05-07 14:50:00|7130.6|7129.6|7132.9|7131.9|7133.9|7132.9|7127.9|7126.9|565
1620399300000|2021-05-07 14:55:00|7133.1|7132.1|7130.1|7129.1|7134.1|7133.1|7126.9|7125.9|523
1620399600000|2021-05-07 15:00:00|7129.9|7128.9|7124.4|7123.4|7130.4|7129.4|7122.4|7121.4|587
1620399900000|2021-05-07 15:05:00|7124.1|7123.1|7121.9|7120.9|7124.9|7123.9|7121.6|7120.6|422
1620400200000|2021-05-07 15:10:00|7122.1|7121.1|7126.4|7125.4|7126.4|7125.4|7121.4|7120.4|925
1620400500000|2021-05-07 15:15:00|7126.6|7125.6|7124.4|7123.4|7127.4|7126.4|7124.1|7123.1|601
1620400800000|2021-05-07 15:20:00|7124.6|7123.6|7123.6|7122.6|7124.9|7123.9|7122.4|7121.4|790
1620401100000|2021-05-07 15:25:00|7123.9|7122.9|7129.1|7127.1|7129.9|7128.6|7122.1|7121.1|2762
1620401400000|2021-05-07 15:30:00|7128.9|7126.9|7131.4|7129.4|7134.4|7132.4|7125.4|7123.4|5038
1620401700000|2021-05-07 15:35:00|7131.9|7129.9|7131.6|7129.6|7133.4|7131.4|7129.4|7127.4|1811
1620402000000|2021-05-07 15:40:00|7131.9|7129.9|7135.4|7133.4|7135.6|7133.6|7131.9|7129.9|442
1620402300000|2021-05-07 15:45:00|7135.1|7133.1|7131.4|7129.4|7135.1|7133.1|7130.9|7128.9|264
1620402600000|2021-05-07 15:50:00|7131.6|7129.6|7129.9|7127.9|7131.6|7129.6|7129.4|7127.4|244
1620402900000|2021-05-07 15:55:00|7129.6|7127.6|7127.9|7125.9|7129.9|7127.9|7127.4|7125.4|337
1620403200000|2021-05-07 16:00:00|7128.4|7126.4|7130.4|7128.4|7130.4|7128.4|7128.1|7126.1|151
1620403500000|2021-05-07 16:05:00|7130.1|7128.1|7133.4|7131.4|7133.4|7131.4|7129.1|7127.1|273
1620403800000|2021-05-07 16:10:00|7133.1|7131.1|7129.6|7127.6|7133.4|7131.4|7128.6|7126.6|240
1620404100000|2021-05-07 16:15:00|7129.9|7127.9|7131.9|7129.9|7132.4|7130.4|7128.9|7126.9|191
1620404400000|2021-05-07 16:20:00|7132.4|7130.4|7130.9|7128.9|7133.9|7131.9|7130.9|7128.9|128
1620404700000|2021-05-07 16:25:00|7131.4|7129.4|7131.4|7129.4|7132.4|7130.4|7130.1|7128.1|104
1620405000000|2021-05-07 16:30:00|7131.6|7129.6|7129.6|7127.6|7131.6|7129.6|7129.1|7127.1|207
1620405300000|2021-05-07 16:35:00|7129.9|7127.9|7130.9|7128.9|7131.4|7129.4|7128.9|7126.9|278
1620405600000|2021-05-07 16:40:00|7130.6|7128.6|7132.9|7130.9|7132.9|7130.9|7129.9|7127.9|141
1620405900000|2021-05-07 16:45:00|7133.1|7131.1|7132.4|7130.4|7133.9|7131.9|7131.6|7129.6|161
1620406200000|2021-05-07 16:50:00|7132.6|7130.6|7133.6|7131.6|7133.9|7131.9|7131.9|7129.9|74
1620406500000|2021-05-07 16:55:00|7133.4|7131.4|7134.9|7132.9|7137.1|7135.1|7132.9|7130.9|138
1620406800000|2021-05-07 17:00:00|7135.4|7133.4|7135.9|7133.9|7136.4|7134.4|7134.4|7132.4|124
1620407100000|2021-05-07 17:05:00|7135.6|7133.6|7133.4|7131.4|7135.6|7133.6|7132.1|7130.1|180
1620407400000|2021-05-07 17:10:00|7133.6|7131.6|7133.4|7131.4|7134.6|7132.6|7132.6|7130.6|168
1620407700000|2021-05-07 17:15:00|7133.6|7131.6|7132.6|7130.6|7133.9|7131.9|7131.6|7129.6|60
1620408000000|2021-05-07 17:20:00|7132.4|7130.4|7133.9|7131.9|7134.1|7132.1|7132.4|7130.4|148
1620408300000|2021-05-07 17:25:00|7133.6|7131.6|7133.4|7131.4|7133.9|7131.9|7132.6|7130.6|99
1620408600000|2021-05-07 17:30:00|7133.1|7131.1|7136.6|7134.6|7136.9|7134.9|7132.6|7130.6|217
1620408900000|2021-05-07 17:35:00|7136.9|7134.9|7137.1|7135.1|7137.9|7135.9|7134.9|7132.9|138
1620409200000|2021-05-07 17:40:00|7136.9|7134.9|7135.1|7133.1|7136.9|7134.9|7134.4|7132.4|107
1620409500000|2021-05-07 17:45:00|7135.4|7133.4|7135.9|7133.9|7136.6|7134.6|7134.4|7132.4|131
1620409800000|2021-05-07 17:50:00|7135.6|7133.6|7135.9|7133.9|7137.1|7135.1|7134.9|7132.9|46
1620410100000|2021-05-07 17:55:00|7136.1|7134.1|7135.6|7133.6|7136.6|7134.6|7135.4|7133.4|54
1620410400000|2021-05-07 18:00:00|7135.4|7133.4|7134.6|7132.6|7136.9|7134.9|7131.6|7129.6|142
1620410700000|2021-05-07 18:05:00|7134.9|7132.9|7138.9|7136.9|7139.4|7137.4|7134.9|7132.9|61
1620411000000|2021-05-07 18:10:00|7139.1|7137.1|7136.9|7134.9|7139.4|7137.4|7136.9|7134.9|67
1620411300000|2021-05-07 18:15:00|7137.1|7135.1|7139.9|7137.9|7140.1|7138.1|7136.6|7134.6|71
1620411600000|2021-05-07 18:20:00|7139.6|7137.6|7140.6|7138.6|7140.6|7138.6|7138.9|7136.9|82
1620411900000|2021-05-07 18:25:00|7140.4|7138.4|7141.6|7139.6|7142.4|7140.4|7140.4|7138.4|88
1620412200000|2021-05-07 18:30:00|7141.4|7139.4|7142.4|7140.4|7142.9|7140.9|7140.4|7138.4|62
1620412500000|2021-05-07 18:35:00|7141.9|7139.9|7141.6|7139.6|7142.9|7140.9|7139.9|7137.9|120
1620412800000|2021-05-07 18:40:00|7141.4|7139.4|7141.9|7139.9|7141.9|7139.9|7139.9|7137.9|111
1620413100000|2021-05-07 18:45:00|7142.4|7140.4|7142.4|7140.4|7142.9|7140.9|7140.6|7138.6|74
1620413400000|2021-05-07 18:50:00|7142.1|7140.1|7143.6|7141.6|7144.1|7142.1|7141.9|7139.9|71
1620413700000|2021-05-07 18:55:00|7143.4|7141.4|7144.4|7142.4|7144.6|7142.6|7143.4|7141.4|81
1620414000000|2021-05-07 19:00:00|7143.9|7141.9|7144.6|7142.6|7145.9|7143.9|7142.6|7140.6|117
1620414300000|2021-05-07 19:05:00|7144.9|7142.9|7148.1|7146.1|7148.4|7146.4|7144.9|7142.9|149
1620414600000|2021-05-07 19:10:00|7147.9|7145.9|7148.9|7146.9|7148.9|7146.9|7146.9|7144.9|56
1620414900000|2021-05-07 19:15:00|7149.4|7147.4|7148.9|7146.9|7150.9|7148.9|7148.1|7146.1|141
1620415200000|2021-05-07 19:20:00|7148.4|7146.4|7146.6|7144.6|7149.4|7147.4|7146.4|7144.4|241
1620415500000|2021-05-07 19:25:00|7146.9|7144.9|7148.4|7146.4|7148.4|7146.4|7146.1|7144.1|71
1620415800000|2021-05-07 19:30:00|7148.9|7146.9|7147.4|7145.4|7150.4|7148.4|7147.4|7145.4|143
1620416100000|2021-05-07 19:35:00|7147.6|7145.6|7144.9|7142.9|7147.6|7145.6|7144.4|7142.4|158
1620416400000|2021-05-07 19:40:00|7144.6|7142.6|7140.4|7138.4|7144.9|7142.9|7140.4|7138.4|273
1620416700000|2021-05-07 19:45:00|7140.1|7138.1|7141.4|7139.4|7141.4|7139.4|7137.9|7135.9|398
1620417000000|2021-05-07 19:50:00|7142.1|7140.1|7138.9|7136.9|7143.1|7141.1|7137.6|7135.6|460
1620417300000|2021-05-07 19:55:00|7139.1|7137.1|7141.7|7137.7|7142.9|7140.9|7135.6|7133.6|815
1620417600000|2021-05-07 20:00:00|7142|7138|7145.2|7141.2|7146.6|7142.6|7141.3|7137.3|0
1620417900000|2021-05-07 20:05:00|7145.5|7141.5|7146.9|7142.9|7146.9|7142.9|7143.8|7139.8|0
1620418200000|2021-05-07 20:10:00|7146.5|7142.5|7146.9|7142.9|7147.9|7143.9|7144.9|7140.9|0
1620418500000|2021-05-07 20:15:00|7146.3|7142.3|7146.3|7142.3|7146.7|7142.7|7146.1|7142.1|0
1620418800000|2021-05-07 20:20:00|7146.1|7142.1|7146.3|7142.3|7146.5|7142.5|7145.9|7141.9|0
1620419100000|2021-05-07 20:25:00|7146.4|7142.4|7146.2|7142.2|7146.4|7142.4|7146.1|7142.1|0
1620419400000|2021-05-07 20:30:00|7145.8|7141.8|7146.3|7142.3|7146.9|7142.9|7145.5|7141.5|0
1620419700000|2021-05-07 20:35:00|7145.9|7141.9|7146.7|7142.7|7147.4|7143.4|7145.6|7141.6|0
1620420000000|2021-05-07 20:40:00|7146.3|7142.3|7145.3|7141.3|7147|7143|7144.6|7140.6|0
1620420300000|2021-05-07 20:45:00|7145.6|7141.6|7145.9|7141.9|7146.3|7142.3|7144.9|7140.9|0
1620420600000|2021-05-07 20:50:00|7145.6|7141.6|7145.2|7141.2|7146.3|7142.3|7144.9|7140.9|0
1620420900000|2021-05-07 20:55:00|7145.6|7141.6|7144.2|7140.2|7146|7142|7143.6|7139.6|0
1620597600000|2021-05-09 22:00:00|7145.4|7141.4|7146.6|7142.6|7147.1|7143.1|7144.6|7140.6|0
1620597900000|2021-05-09 22:05:00|7146.8|7142.8|7148.2|7144.2|7149.8|7145.8|7146.1|7142.1|0
1620598200000|2021-05-09 22:10:00|7148.5|7144.5|7147.9|7143.9|7148.9|7144.9|7147.5|7143.5|0
1620598500000|2021-05-09 22:15:00|7148.3|7144.3|7148.5|7144.5|7149|7145|7147.7|7143.7|0
1620598800000|2021-05-09 22:20:00|7148.6|7144.6|7148.7|7144.7|7149.3|7145.3|7148.3|7144.3|0
1620599100000|2021-05-09 22:25:00|7148.4|7144.4|7149|7145|7149.3|7145.3|7146.2|7142.2|0
1620599400000|2021-05-09 22:30:00|7148.6|7144.6|7149.4|7145.4|7149.7|7145.7|7148.4|7144.4|0
1620599700000|2021-05-09 22:35:00|7147.4|7143.4|7145.3|7141.3|7147.7|7143.7|7145|7141|0
1620600000000|2021-05-09 22:40:00|7145.5|7141.5|7145.5|7141.5|7146.5|7142.5|7145.3|7141.3|0
1620600300000|2021-05-09 22:45:00|7145.7|7141.7|7145.9|7141.9|7145.9|7141.9|7145.5|7141.5|0
1620600600000|2021-05-09 22:50:00|7146.2|7142.2|7145.6|7141.6|7146.3|7142.3|7145.5|7141.5|0
1620600900000|2021-05-09 22:55:00|7145.3|7141.3|7145.6|7141.6|7145.9|7141.9|7144.9|7140.9|0
1620601200000|2021-05-09 23:00:00|7145.4|7141.4|7146.2|7142.2|7146.2|7142.2|7144.7|7140.7|0
1620601500000|2021-05-09 23:05:00|7146|7142|7146.8|7142.8|7147.2|7143.2|7145.8|7141.8|0
1620601800000|2021-05-09 23:10:00|7146.7|7142.7|7148.5|7144.5|7149.2|7145.2|7146.5|7142.5|0
1620602100000|2021-05-09 23:15:00|7148.9|7144.9|7147.8|7143.8|7148.9|7144.9|7147.8|7143.8|0
1620602400000|2021-05-09 23:20:00|7148.1|7144.1|7148.5|7144.5|7149.2|7145.2|7148.1|7144.1|0
1620602700000|2021-05-09 23:25:00|7148.4|7144.4|7147.8|7143.8|7148.4|7144.4|7147.5|7143.5|0
1620603000000|2021-05-09 23:30:00|7147.7|7143.7|7147.8|7143.8|7148.2|7144.2|7147.2|7143.2|0
1620603300000|2021-05-09 23:35:00|7147.9|7143.9|7147.2|7143.2|7147.9|7143.9|7147.2|7143.2|0
1620603600000|2021-05-09 23:40:00|7147.3|7143.3|7147.8|7143.8|7148|7144|7147.2|7143.2|0
1620603900000|2021-05-09 23:45:00|7147.5|7143.5|7147.2|7143.2|7148.2|7144.2|7146.8|7142.8|0
1620604200000|2021-05-09 23:50:00|7147.5|7143.5|7148.5|7144.5|7150.2|7146.2|7147.5|7143.5|0
1620604500000|2021-05-09 23:55:00|7148.2|7144.2|7146.5|7142.5|7148.5|7144.5|7145.5|7141.5|0
1620604800000|2021-05-10 00:00:00|7146.9|7142.9|7149.9|7146.9|7150.1|7147.1|7140.6|7137.6|201
1620605100000|2021-05-10 00:05:00|7150.6|7147.6|7159.4|7156.4|7159.6|7156.6|7150.4|7147.4|120
1620605400000|2021-05-10 00:10:00|7159.6|7156.6|7162.4|7159.4|7163.6|7160.6|7157.1|7154.1|79
1620605700000|2021-05-10 00:15:00|7163.1|7160.1|7155.6|7152.6|7163.1|7160.1|7153.4|7150.4|121
1620606000000|2021-05-10 00:20:00|7155.9|7152.9|7157.9|7154.9|7159.6|7156.6|7155.9|7152.9|37
1620606300000|2021-05-10 00:25:00|7158.1|7155.1|7157.4|7154.4|7159.4|7156.4|7157.1|7154.1|17
1620606600000|2021-05-10 00:30:00|7157.6|7154.6|7156.6|7153.6|7160.4|7157.4|7156.4|7153.4|38
1620606900000|2021-05-10 00:35:00|7157.4|7154.4|7154.6|7151.6|7158.1|7155.1|7154.6|7151.6|63
1620607200000|2021-05-10 00:40:00|7154.4|7151.4|7154.4|7151.4|7154.9|7151.9|7152.6|7149.6|32
1620607500000|2021-05-10 00:45:00|7154.6|7151.6|7155.6|7152.6|7157.4|7154.4|7153.9|7150.9|52
1620607800000|2021-05-10 00:50:00|7155.4|7152.4|7152.9|7149.9|7155.4|7152.4|7152.1|7149.1|14
1620608100000|2021-05-10 00:55:00|7152.6|7149.6|7154.1|7151.1|7156.1|7153.1|7152.4|7149.4|43
1620608400000|2021-05-10 01:00:00|7153.9|7150.9|7156.6|7153.6|7156.6|7153.6|7149.9|7146.9|147
1620608700000|2021-05-10 01:05:00|7156.1|7153.1|7158.9|7155.9|7160.1|7157.1|7155.9|7152.9|20
1620609000000|2021-05-10 01:10:00|7158.6|7155.6|7161.6|7158.6|7161.6|7158.6|7158.4|7155.4|28
1620609300000|2021-05-10 01:15:00|7161.9|7158.9|7164.6|7161.6|7165.9|7162.9|7161.1|7158.1|88
1620609600000|2021-05-10 01:20:00|7164.9|7161.9|7165.9|7162.9|7166.1|7163.1|7162.9|7159.9|77
1620609900000|2021-05-10 01:25:00|7165.6|7162.6|7164.4|7161.4|7166.6|7163.6|7163.9|7160.9|31
1620610200000|2021-05-10 01:30:00|7164.6|7161.6|7163.4|7160.4|7165.9|7162.9|7161.1|7158.1|65
1620610500000|2021-05-10 01:35:00|7163.1|7160.1|7166.1|7163.1|7166.6|7163.6|7162.9|7159.9|84
1620610800000|2021-05-10 01:40:00|7166.4|7163.4|7167.1|7164.1|7168.4|7165.4|7165.9|7162.9|35
1620611100000|2021-05-10 01:45:00|7166.9|7163.9|7167.1|7164.1|7167.6|7164.6|7166.1|7163.1|61
1620611400000|2021-05-10 01:50:00|7166.9|7163.9|7168.1|7165.1|7168.1|7165.1|7166.9|7163.9|19
1620611700000|2021-05-10 01:55:00|7167.9|7164.9|7165.4|7162.4|7168.6|7165.6|7165.4|7162.4|37
1620612000000|2021-05-10 02:00:00|7165.6|7162.6|7163.6|7160.6|7165.6|7162.6|7162.9|7159.9|20
1620612300000|2021-05-10 02:05:00|7163.9|7160.9|7166.6|7163.6|7166.9|7163.9|7163.9|7160.9|21
1620612600000|2021-05-10 02:10:00|7166.4|7163.4|7163.4|7160.4|7166.4|7163.4|7163.4|7160.4|28
1620612900000|2021-05-10 02:15:00|7163.6|7160.6|7162.6|7159.6|7164.1|7161.1|7162.4|7159.4|18
1620613200000|2021-05-10 02:20:00|7162.4|7159.4|7158.4|7155.4|7162.6|7159.6|7158.4|7155.4|23
1620613500000|2021-05-10 02:25:00|7158.6|7155.6|7157.6|7154.6|7159.1|7156.1|7157.4|7154.4|29
1620613800000|2021-05-10 02:30:00|7157.4|7154.4|7156.4|7153.4|7157.9|7154.9|7155.9|7152.9|26
1620614100000|2021-05-10 02:35:00|7156.6|7153.6|7157.1|7154.1|7158.6|7155.6|7155.9|7152.9|11
1620614400000|2021-05-10 02:40:00|7157.4|7154.4|7157.9|7154.9|7159.1|7156.1|7157.4|7154.4|17
1620614700000|2021-05-10 02:45:00|7157.4|7154.4|7156.1|7153.1|7158.1|7155.1|7155.1|7152.1|22
1620615000000|2021-05-10 02:50:00|7155.9|7152.9|7156.1|7153.1|7156.4|7153.4|7155.4|7152.4|5
1620615300000|2021-05-10 02:55:00|7155.9|7152.9|7155.9|7152.9|7157.4|7154.4|7154.6|7151.6|28
1620615600000|2021-05-10 03:00:00|7156.1|7153.1|7157.1|7154.1|7157.1|7154.1|7155.4|7152.4|4
1620615900000|2021-05-10 03:05:00|7155.9|7152.9|7153.6|7150.6|7155.9|7152.9|7153.4|7150.4|15
1620616200000|2021-05-10 03:10:00|7153.4|7150.4|7153.4|7150.4|7153.9|7150.9|7152.6|7149.6|11
1620616500000|2021-05-10 03:15:00|7153.6|7150.6|7152.4|7149.4|7153.6|7150.6|7152.1|7149.1|3
1620616800000|2021-05-10 03:20:00|7152.1|7149.1|7152.1|7149.1|7153.1|7150.1|7151.9|7148.9|6
1620617100000|2021-05-10 03:25:00|7151.6|7148.6|7152.6|7149.6|7152.6|7149.6|7151.6|7148.6|4
1620617400000|2021-05-10 03:30:00|7152.4|7149.4|7153.1|7150.1|7153.9|7150.9|7151.6|7148.6|9
1620617700000|2021-05-10 03:35:00|7152.9|7149.9|7151.6|7148.6|7153.1|7150.1|7151.1|7148.1|6
1620618000000|2021-05-10 03:40:00|7151.9|7148.9|7152.4|7149.4|7153.4|7150.4|7151.1|7148.1|22
1620618300000|2021-05-10 03:45:00|7152.6|7149.6|7150.9|7147.9|7152.6|7149.6|7150.9|7147.9|8
1620618600000|2021-05-10 03:50:00|7151.1|7148.1|7152.4|7149.4|7153.1|7150.1|7150.9|7147.9|2
1620618900000|2021-05-10 03:55:00|7152.6|7149.6|7152.9|7149.9|7153.4|7150.4|7152.1|7149.1|7
1620619200000|2021-05-10 04:00:00|7152.6|7149.6|7152.6|7149.6|7153.1|7150.1|7151.9|7148.9|3
1620619500000|2021-05-10 04:05:00|7152.9|7149.9|7153.1|7150.1|7153.1|7150.1|7151.9|7148.9|3
1620619800000|2021-05-10 04:10:00|7152.9|7149.9|7154.1|7151.1|7154.1|7151.1|7152.1|7149.1|14
1620620100000|2021-05-10 04:15:00|7153.9|7150.9|7154.1|7151.1|7155.6|7152.6|7153.9|7150.9|9
1620620400000|2021-05-10 04:20:00|7153.9|7150.9|7153.9|7150.9|7154.1|7151.1|7152.4|7149.4|8
1620620700000|2021-05-10 04:25:00|7153.6|7150.6|7152.9|7149.9|7153.6|7150.6|7152.4|7149.4|6
1620621000000|2021-05-10 04:30:00|7153.1|7150.1|7152.4|7149.4|7153.1|7150.1|7152.1|7149.1|4
1620621300000|2021-05-10 04:35:00|7152.6|7149.6|7152.6|7149.6|7152.9|7149.9|7152.4|7149.4|1
1620621600000|2021-05-10 04:40:00|7152.1|7149.1|7152.4|7149.4|7152.6|7149.6|7152.1|7149.1|12
1620621900000|2021-05-10 04:45:00|7152.6|7149.6|7151.6|7148.6|7152.9|7149.9|7151.1|7148.1|19
1620622200000|2021-05-10 04:50:00|7151.4|7148.4|7152.1|7149.1|7152.1|7149.1|7150.6|7147.6|51
1620622500000|2021-05-10 04:55:00|7152.4|7149.4|7153.9|7150.9|7154.1|7151.1|7152.4|7149.4|33
1620622800000|2021-05-10 05:00:00|7153.6|7150.6|7153.9|7150.9|7154.1|7151.1|7151.6|7148.6|24
1620623100000|2021-05-10 05:05:00|7154.1|7151.1|7155.4|7152.4|7155.6|7152.6|7153.6|7150.6|139
1620623400000|2021-05-10 05:10:00|7155.1|7152.1|7154.6|7151.6|7156.4|7153.4|7154.6|7151.6|108
1620623700000|2021-05-10 05:15:00|7155.4|7152.4|7154.1|7151.1|7155.4|7152.4|7153.6|7150.6|41
1620624000000|2021-05-10 05:20:00|7154.4|7151.4|7153.6|7150.6|7154.6|7151.6|7153.6|7150.6|14
1620624300000|2021-05-10 05:25:00|7153.4|7150.4|7155.6|7152.6|7156.1|7153.1|7152.6|7149.6|34
1620624600000|2021-05-10 05:30:00|7155.4|7152.4|7156.9|7153.9|7157.4|7154.4|7154.6|7151.6|39
1620624900000|2021-05-10 05:35:00|7156.6|7153.6|7156.1|7153.1|7157.1|7154.1|7155.4|7152.4|61
1620625200000|2021-05-10 05:40:00|7156.4|7153.4|7157.4|7154.4|7157.6|7154.6|7155.1|7152.1|35
1620625500000|2021-05-10 05:45:00|7157.6|7154.6|7160.6|7157.6|7160.9|7157.9|7157.6|7154.6|67
1620625800000|2021-05-10 05:50:00|7160.4|7157.4|7161.1|7158.1|7161.1|7158.1|7158.6|7155.6|47
1620626100000|2021-05-10 05:55:00|7161.4|7158.4|7163.9|7160.9|7164.1|7161.1|7160.1|7157.1|93
1620626400000|2021-05-10 06:00:00|7163.4|7160.4|7162.9|7160.9|7163.9|7161.9|7158.9|7156.9|390
1620626700000|2021-05-10 06:05:00|7162.6|7160.6|7161.9|7159.9|7164.4|7162.4|7161.1|7159.1|185
1620627000000|2021-05-10 06:10:00|7161.1|7159.1|7159.1|7157.1|7161.9|7159.9|7158.1|7156.1|299
1620627300000|2021-05-10 06:15:00|7159.4|7157.4|7157.1|7155.1|7159.4|7157.4|7152.1|7150.1|261
1620627600000|2021-05-10 06:20:00|7156.9|7154.9|7158.4|7156.4|7158.9|7156.9|7155.1|7153.1|106
1620627900000|2021-05-10 06:25:00|7158.1|7156.1|7157.6|7155.6|7158.4|7156.4|7154.1|7152.1|127
1620628200000|2021-05-10 06:30:00|7157.9|7155.9|7151.9|7149.9|7157.9|7155.9|7151.9|7149.9|149
1620628500000|2021-05-10 06:35:00|7152.1|7150.1|7156.9|7154.9|7156.9|7154.9|7150.4|7148.4|201
1620628800000|2021-05-10 06:40:00|7156.6|7154.6|7151.6|7149.6|7156.9|7154.9|7149.6|7147.6|108
1620629100000|2021-05-10 06:45:00|7151.9|7149.9|7150.6|7148.6|7152.4|7150.4|7148.6|7146.6|103
1620629400000|2021-05-10 06:50:00|7150.9|7148.9|7157.4|7155.4|7158.6|7156.6|7150.4|7148.4|146
1620629700000|2021-05-10 06:55:00|7157.1|7155.1|7161.6|7159.6|7162.6|7160.6|7154.9|7152.9|236
1620630000000|2021-05-10 07:00:00|7161.4|7159.4|7152.6|7151.6|7167.6|7166.6|7150.4|7149.4|3613
1620630300000|2021-05-10 07:05:00|7152.4|7151.4|7146.1|7145.1|7152.9|7151.9|7140.4|7139.4|1749
1620630600000|2021-05-10 07:10:00|7146.6|7145.6|7138.6|7137.6|7146.9|7145.9|7136.4|7135.4|1291
1620630900000|2021-05-10 07:15:00|7138.1|7137.1|7138.9|7137.9|7140.6|7139.6|7133.4|7132.4|955
1620631200000|2021-05-10 07:20:00|7139.4|7138.4|7134.4|7133.4|7139.4|7138.4|7132.6|7131.6|617
1620631500000|2021-05-10 07:25:00|7134.1|7133.1|7130.9|7129.9|7134.4|7133.4|7127.4|7126.4|978
1620631800000|2021-05-10 07:30:00|7131.4|7130.4|7139.4|7138.4|7139.9|7138.9|7128.9|7127.9|724
1620632100000|2021-05-10 07:35:00|7139.6|7138.6|7141.1|7140.1|7141.6|7140.6|7133.4|7132.4|616
1620632400000|2021-05-10 07:40:00|7142.5|7141.5|7141.5|7140.5|7142.8|7141.8|7136.5|7135.5|655
1620632700000|2021-05-10 07:45:00|7141.8|7140.8|7139.3|7138.3|7143.3|7142.3|7137.8|7136.8|715
1620633000000|2021-05-10 07:50:00|7138.8|7137.8|7142|7141|7144|7143|7138.8|7137.8|621
1620633300000|2021-05-10 07:55:00|7141.8|7140.8|7138|7137|7142.3|7141.3|7136.8|7135.8|511
1620633600000|2021-05-10 08:00:00|7137.8|7136.8|7140.3|7139.3|7141.3|7140.3|7136.8|7135.8|401
1620633900000|2021-05-10 08:05:00|7140.8|7139.8|7143.5|7142.5|7146.8|7145.8|7140.5|7139.5|385
1620634200000|2021-05-10 08:10:00|7143.8|7142.8|7143|7142|7143.8|7142.8|7140.3|7139.3|245
1620634500000|2021-05-10 08:15:00|7143.3|7142.3|7148|7147|7148.3|7147.3|7142.3|7141.3|435
1620634800000|2021-05-10 08:20:00|7148.3|7147.3|7149|7148|7149.8|7148.8|7146.8|7145.8|441
1620635100000|2021-05-10 08:25:00|7149.3|7148.3|7141.8|7140.8|7149.3|7148.3|7141.5|7140.5|450
1620635400000|2021-05-10 08:30:00|7142.3|7141.3|7143.5|7142.5|7144|7143|7140.8|7139.8|471
1620635700000|2021-05-10 08:35:00|7143.8|7142.8|7141|7140|7144.3|7143.3|7140.5|7139.5|422
1620636000000|2021-05-10 08:40:00|7141.3|7140.3|7140.3|7139.3|7142.3|7141.3|7137.8|7136.8|321
1620636300000|2021-05-10 08:45:00|7139.8|7138.8|7136.5|7135.5|7140.3|7139.3|7136|7135|357
1620636600000|2021-05-10 08:50:00|7136.8|7135.8|7134.5|7133.5|7136.8|7135.8|7131.3|7130.3|344
1620636900000|2021-05-10 08:55:00|7134.3|7133.3|7131.5|7130.5|7136.3|7135.3|7130.8|7129.8|304
1620637200000|2021-05-10 09:00:00|7131.8|7130.8|7130.3|7129.3|7132.3|7131.3|7129.8|7128.8|306
1620637500000|2021-05-10 09:05:00|7130.5|7129.5|7133.3|7132.3|7134.3|7133.3|7130|7129|369
1620637800000|2021-05-10 09:10:00|7133.5|7132.5|7135.3|7134.3|7135.8|7134.8|7131.5|7130.5|271
1620638100000|2021-05-10 09:15:00|7135|7134|7132.8|7131.8|7135|7134|7130.8|7129.8|230
1620638400000|2021-05-10 09:20:00|7133|7132|7135|7134|7136.3|7135.3|7132|7131|236
1620638700000|2021-05-10 09:25:00|7134.8|7133.8|7131.8|7130.8|7135|7134|7130|7129|218
1620639000000|2021-05-10 09:30:00|7131.5|7130.5|7129.5|7128.5|7131.5|7130.5|7127.5|7126.5|299
1620639300000|2021-05-10 09:35:00|7129.8|7128.8|7131|7130|7131.5|7130.5|7127.3|7126.3|401
1620639600000|2021-05-10 09:40:00|7131.3|7130.3|7130.3|7129.3|7131.3|7130.3|7128.3|7127.3|356
1620639900000|2021-05-10 09:45:00|7130.5|7129.5|7134.3|7133.3|7134.5|7133.5|7129.8|7128.8|276
1620640200000|2021-05-10 09:50:00|7134.5|7133.5|7133.3|7132.3|7136|7135|7133.3|7132.3|321
1620640500000|2021-05-10 09:55:00|7133.5|7132.5|7133.8|7132.8|7133.8|7132.8|7132.3|7131.3|193
1620640800000|2021-05-10 10:00:00|7133.5|7132.5|7140.8|7139.8|7141|7140|7133.3|7132.3|397
1620641100000|2021-05-10 10:05:00|7141|7140|7141.3|7140.3|7141.5|7140.5|7139.3|7138.3|622
1620641400000|2021-05-10 10:10:00|7141|7140|7142.8|7141.8|7142.8|7141.8|7139.3|7138.3|393
1620641700000|2021-05-10 10:15:00|7143|7142|7140.3|7139.3|7143.3|7142.3|7138.8|7137.8|325
1620642000000|2021-05-10 10:20:00|7140|7139|7136.3|7135.3|7140|7139|7134.8|7133.8|427
1620642300000|2021-05-10 10:25:00|7136.5|7135.5|7141.8|7140.8|7142.8|7141.8|7136.3|7135.3|604
1620642600000|2021-05-10 10:30:00|7141.5|7140.5|7139.8|7138.8|7141.8|7140.8|7138.8|7137.8|345
1620642900000|2021-05-10 10:35:00|7139.3|7138.3|7140.8|7139.8|7143.3|7142.3|7138.3|7137.3|504
1620643200000|2021-05-10 10:40:00|7141|7140|7144.3|7143.3|7144.8|7143.8|7139.8|7138.8|192
1620643500000|2021-05-10 10:45:00|7144|7143|7140.8|7139.8|7144.8|7143.8|7140.8|7139.8|152
1620643800000|2021-05-10 10:50:00|7141|7140|7138.3|7137.3|7141.8|7140.8|7137.5|7136.5|241
1620644100000|2021-05-10 10:55:00|7138|7137|7141|7140|7141.3|7140.3|7136|7135|477
1620644400000|2021-05-10 11:00:00|7141.5|7140.5|7134.8|7133.8|7141.8|7140.8|7133|7132|698
1620644700000|2021-05-10 11:05:00|7134.5|7133.5|7132.8|7131.8|7134.8|7133.8|7130.3|7129.3|414
1620645000000|2021-05-10 11:10:00|7132.5|7131.5|7133.5|7132.5|7136|7135|7131.8|7130.8|362
1620645300000|2021-05-10 11:15:00|7133.3|7132.3|7133.3|7132.3|7136.3|7135.3|7132.8|7131.8|203
1620645600000|2021-05-10 11:20:00|7133|7132|7130.8|7129.8|7133.8|7132.8|7130.8|7129.8|145
1620645900000|2021-05-10 11:25:00|7131|7130|7132.8|7131.8|7134.3|7133.3|7130.5|7129.5|249
1620646200000|2021-05-10 11:30:00|7133|7132|7133|7132|7134.5|7133.5|7132.8|7131.8|155
1620646500000|2021-05-10 11:35:00|7133.3|7132.3|7134.5|7133.5|7135.8|7134.8|7133.3|7132.3|121
1620646800000|2021-05-10 11:40:00|7135|7134|7133.3|7132.3|7135.8|7134.8|7131.8|7130.8|182
1620647100000|2021-05-10 11:45:00|7133.5|7132.5|7133.8|7132.8|7134.8|7133.8|7132.8|7131.8|183
1620647400000|2021-05-10 11:50:00|7133.5|7132.5|7134.8|7133.8|7135.8|7134.8|7133.3|7132.3|170
1620647700000|2021-05-10 11:55:00|7135|7134|7136.3|7135.3|7136.8|7135.8|7134.3|7133.3|250
1620648000000|2021-05-10 12:00:00|7136|7135|7130.8|7129.8|7136.3|7135.3|7130.5|7129.5|225
1620648300000|2021-05-10 12:05:00|7131|7130|7135.8|7134.8|7136.3|7135.3|7130.8|7129.8|383
1620648600000|2021-05-10 12:10:00|7135.5|7134.5|7134.3|7133.3|7137.5|7136.5|7134.3|7133.3|611
1620648900000|2021-05-10 12:15:00|7134|7133|7132.8|7131.8|7136.3|7135.3|7132.5|7131.5|526
1620649200000|2021-05-10 12:20:00|7133.3|7132.3|7128.5|7127.5|7133.3|7132.3|7127.3|7126.3|655
1620649500000|2021-05-10 12:25:00|7128.3|7127.3|7128.3|7127.3|7129|7128|7126|7125|591
1620649800000|2021-05-10 12:30:00|7128|7127|7129.3|7128.3|7130.5|7129.5|7126|7125|504
1620650100000|2021-05-10 12:35:00|7129.5|7128.5|7126.3|7125.3|7130.5|7129.5|7126.3|7125.3|370
1620650400000|2021-05-10 12:40:00|7126|7125|7123|7122|7127.8|7126.8|7123|7122|415
1620650700000|2021-05-10 12:45:00|7123.3|7122.3|7117.3|7116.3|7123.8|7122.8|7116.8|7115.8|893
1620651000000|2021-05-10 12:50:00|7117|7116|7109.5|7108.5|7118.8|7117.8|7109.5|7108.5|887
1620651300000|2021-05-10 12:55:00|7109.8|7108.8|7115.3|7114.3|7115.3|7114.3|7109|7108|917
1620651600000|2021-05-10 13:00:00|7115.5|7114.5|7111.8|7110.8|7116.8|7115.8|7111.5|7110.5|862
1620651900000|2021-05-10 13:05:00|7112|7111|7114.3|7113.3|7115|7114|7111|7110|701
1620652200000|2021-05-10 13:10:00|7113.8|7112.8|7118.8|7117.8|7119.8|7118.8|7113.8|7112.8|525
1620652500000|2021-05-10 13:15:00|7119|7118|7119.8|7118.8|7120.3|7119.3|7117.3|7116.3|266
1620652800000|2021-05-10 13:20:00|7119.5|7118.5|7120.8|7119.8|7121.8|7120.8|7118.8|7117.8|326
1620653100000|2021-05-10 13:25:00|7120.3|7119.3|7121.5|7120.5|7122.3|7121.3|7118.3|7117.3|284
1620653400000|2021-05-10 13:30:00|7121.8|7120.8|7125.3|7124.3|7129.8|7128.8|7121|7120|1228
1620653700000|2021-05-10 13:35:00|7125.5|7124.5|7133.3|7132.3|7133.3|7132.3|7123.3|7122.3|656
1620654000000|2021-05-10 13:40:00|7132.8|7131.8|7127.8|7126.8|7133.3|7132.3|7122.8|7121.8|529
1620654300000|2021-05-10 13:45:00|7128|7127|7127.3|7126.3|7130.8|7129.8|7124.8|7123.8|459
1620654600000|2021-05-10 13:50:00|7127.5|7126.5|7125.3|7124.3|7128.5|7127.5|7121.3|7120.3|389
1620654900000|2021-05-10 13:55:00|7125.5|7124.5|7132.3|7131.3|7132.5|7131.5|7123|7122|383
1620655200000|2021-05-10 14:00:00|7131.3|7130.3|7127.3|7126.3|7131.3|7130.3|7121.5|7120.5|612
1620655500000|2021-05-10 14:05:00|7126.8|7125.8|7125.3|7124.3|7127.3|7126.3|7119.3|7118.3|745
1620655800000|2021-05-10 14:10:00|7125.7|7124.7|7120.2|7119.2|7128.2|7127.2|7118.7|7117.7|811
1620656100000|2021-05-10 14:15:00|7119.7|7118.7|7116.7|7115.7|7121.2|7120.2|7115.9|7114.9|617
1620656400000|2021-05-10 14:20:00|7116.4|7115.4|7117.7|7116.7|7120.7|7119.7|7114.9|7113.9|481
1620656700000|2021-05-10 14:25:00|7117.4|7116.4|7109.7|7108.7|7117.7|7116.7|7108.4|7107.4|809
1620657000000|2021-05-10 14:30:00|7108.9|7107.9|7109.2|7108.2|7112.2|7111.2|7106.4|7105.4|595
1620657300000|2021-05-10 14:35:00|7109.4|7108.4|7111.2|7110.2|7111.4|7110.4|7105.4|7104.4|462
1620657600000|2021-05-10 14:40:00|7111.4|7110.4|7114.2|7113.2|7114.4|7113.4|7110.7|7109.7|388
1620657900000|2021-05-10 14:45:00|7113.7|7112.7|7110.2|7109.2|7113.7|7112.7|7109.7|7108.7|516
1620658200000|2021-05-10 14:50:00|7110.4|7109.4|7106.4|7105.4|7110.7|7109.7|7104.7|7103.7|678
1620658500000|2021-05-10 14:55:00|7106.2|7105.2|7113.7|7112.7|7114.7|7113.7|7104.2|7103.2|602
1620658800000|2021-05-10 15:00:00|7113.2|7112.2|7115.7|7114.7|7116.2|7115.2|7111.7|7110.7|493
1620659100000|2021-05-10 15:05:00|7115.9|7114.9|7119.2|7118.2|7119.7|7118.7|7115.7|7114.7|388
1620659400000|2021-05-10 15:10:00|7119.4|7118.4|7123.2|7122.2|7123.7|7122.7|7118.2|7117.2|568
1620659700000|2021-05-10 15:15:00|7122.7|7121.7|7126.4|7125.4|7126.7|7125.7|7119.2|7118.2|775
1620660000000|2021-05-10 15:20:00|7126.2|7125.2|7126.7|7125.7|7128.4|7127.4|7124.7|7123.7|756
1620660300000|2021-05-10 15:25:00|7126.9|7125.9|7129.2|7127.2|7130.2|7129.2|7125.2|7124.2|2361
1620660600000|2021-05-10 15:30:00|7129.7|7127.7|7125.2|7123.2|7130.4|7128.4|7124.2|7122.2|4169
1620660900000|2021-05-10 15:35:00|7125.4|7123.4|7125.7|7123.7|7127.7|7125.7|7122.2|7120.2|1500
1620661200000|2021-05-10 15:40:00|7125.2|7123.2|7125.9|7123.9|7126.7|7124.7|7123.7|7121.7|902
1620661500000|2021-05-10 15:45:00|7126.2|7124.2|7122.7|7120.7|7126.7|7124.7|7122.2|7120.2|448
1620661800000|2021-05-10 15:50:00|7122.4|7120.4|7123.2|7121.2|7123.7|7121.7|7120.7|7118.7|412
1620662100000|2021-05-10 15:55:00|7122.9|7120.9|7121.7|7119.7|7124.2|7122.2|7121.7|7119.7|304
1620662400000|2021-05-10 16:00:00|7122.2|7120.2|7121.2|7119.2|7122.7|7120.7|7120.7|7118.7|202
1620662700000|2021-05-10 16:05:00|7120.9|7118.9|7120.7|7118.7|7121.2|7119.2|7119.2|7117.2|311
1620663000000|2021-05-10 16:10:00|7120.9|7118.9|7121.2|7119.2|7121.7|7119.7|7120.2|7118.2|219
1620663300000|2021-05-10 16:15:00|7120.9|7118.9|7121.7|7119.7|7122.7|7120.7|7120.7|7118.7|161
1620663600000|2021-05-10 16:20:00|7121.2|7119.2|7122.7|7120.7|7122.7|7120.7|7120.2|7118.2|125
1620663900000|2021-05-10 16:25:00|7122.4|7120.4|7121.4|7119.4|7124.7|7122.7|7120.7|7118.7|305
1620664200000|2021-05-10 16:30:00|7121.7|7119.7|7119.2|7117.2|7122.7|7120.7|7119.2|7117.2|131
1620664500000|2021-05-10 16:35:00|7118.9|7116.9|7118.7|7116.7|7120.2|7118.2|7117.7|7115.7|89
1620664800000|2021-05-10 16:40:00|7118.9|7116.9|7117.9|7115.9|7120.7|7118.7|7117.7|7115.7|142
1620665100000|2021-05-10 16:45:00|7117.7|7115.7|7116.9|7114.9|7119.2|7117.2|7116.2|7114.2|106
1620665400000|2021-05-10 16:50:00|7117.2|7115.2|7116.7|7114.7|7117.4|7115.4|7116.2|7114.2|62
1620665700000|2021-05-10 16:55:00|7115.9|7113.9|7115.4|7113.4|7116.7|7114.7|7114.7|7112.7|94
1620666000000|2021-05-10 17:00:00|7115.7|7113.7|7115.4|7113.4|7116.4|7114.4|7113.7|7111.7|104
1620666300000|2021-05-10 17:05:00|7115.2|7113.2|7114.9|7112.9|7115.2|7113.2|7113.4|7111.4|85
1620666600000|2021-05-10 17:10:00|7115.2|7113.2|7115.7|7113.7|7116.2|7114.2|7114.4|7112.4|97
1620666900000|2021-05-10 17:15:00|7115.4|7113.4|7114.4|7112.4|7116.4|7114.4|7112.9|7110.9|158
1620667200000|2021-05-10 17:20:00|7114.7|7112.7|7116.4|7114.4|7117.2|7115.2|7114.7|7112.7|54
1620667500000|2021-05-10 17:25:00|7116.2|7114.2|7114.2|7112.2|7116.9|7114.9|7113.9|7111.9|54
1620667800000|2021-05-10 17:30:00|7113.9|7111.9|7112.9|7110.9|7115.4|7113.4|7112.7|7110.7|70
1620668100000|2021-05-10 17:35:00|7112.7|7110.7|7112.2|7110.2|7112.9|7110.9|7110.7|7108.7|149
1620668400000|2021-05-10 17:40:00|7111.9|7109.9|7111.4|7109.4|7112.2|7110.2|7109.9|7107.9|90
1620668700000|2021-05-10 17:45:00|7111.2|7109.2|7112.9|7110.9|7113.2|7111.2|7110.7|7108.7|30
1620669000000|2021-05-10 17:50:00|7113.2|7111.2|7112.7|7110.7|7114.2|7112.2|7112.2|7110.2|46
1620669300000|2021-05-10 17:55:00|7112.9|7110.9|7109.9|7107.9|7113.2|7111.2|7109.9|7107.9|41
1620669600000|2021-05-10 18:00:00|7110.2|7108.2|7107.7|7105.7|7110.7|7108.7|7106.4|7104.4|151
1620669900000|2021-05-10 18:05:00|7107.9|7105.9|7108.2|7106.2|7108.4|7106.4|7106.2|7104.2|52
1620670200000|2021-05-10 18:10:00|7107.9|7105.9|7105.2|7103.2|7108.4|7106.4|7105.2|7103.2|134
1620670500000|2021-05-10 18:15:00|7104.9|7102.9|7094.9|7092.9|7105.2|7103.2|7094.4|7092.4|396
1620670800000|2021-05-10 18:20:00|7095.2|7093.2|7094.4|7092.4|7095.9|7093.9|7089.7|7087.7|401
1620671100000|2021-05-10 18:25:00|7094.7|7092.7|7092.9|7090.9|7095.9|7093.9|7090.2|7088.2|246
1620671400000|2021-05-10 18:30:00|7092.7|7090.7|7093.7|7091.7|7094.7|7092.7|7088.4|7086.4|321
1620671700000|2021-05-10 18:35:00|7093.9|7091.9|7093.2|7091.2|7094.7|7092.7|7089.4|7087.4|180
1620672000000|2021-05-10 18:40:00|7092.9|7090.9|7089.2|7087.2|7092.9|7090.9|7088.7|7086.7|204
1620672300000|2021-05-10 18:45:00|7088.9|7086.9|7087.4|7085.4|7089.2|7087.2|7086.2|7084.2|171
1620672600000|2021-05-10 18:50:00|7087.2|7085.2|7085.7|7083.7|7088.2|7086.2|7083.9|7081.9|188
1620672900000|2021-05-10 18:55:00|7085.4|7083.4|7089.7|7087.7|7089.9|7087.9|7083.7|7081.7|172
1620673200000|2021-05-10 19:00:00|7089.4|7087.4|7087.4|7085.4|7090.9|7088.9|7086.7|7084.7|126
1620673500000|2021-05-10 19:05:00|7087.7|7085.7|7087.7|7085.7|7088.9|7086.9|7086.4|7084.4|252
1620673800000|2021-05-10 19:10:00|7088.2|7086.2|7089.2|7087.2|7091.4|7089.4|7086.2|7084.2|147
1620674100000|2021-05-10 19:15:00|7088.7|7086.7|7086.9|7084.9|7089.9|7087.9|7086.2|7084.2|135
1620674400000|2021-05-10 19:20:00|7086.7|7084.7|7085.7|7083.7|7087.2|7085.2|7082.9|7080.9|107
1620674700000|2021-05-10 19:25:00|7085.4|7083.4|7089.9|7087.9|7090.4|7088.4|7084.7|7082.7|91
1620675000000|2021-05-10 19:30:00|7090.2|7088.2|7091.2|7089.2|7091.4|7089.4|7086.9|7084.9|112
1620675300000|2021-05-10 19:35:00|7090.4|7088.4|7089.4|7087.4|7090.9|7088.9|7087.2|7085.2|121
1620675600000|2021-05-10 19:40:00|7089.2|7087.2|7089.2|7087.2|7089.7|7087.7|7086.9|7084.9|56
1620675900000|2021-05-10 19:45:00|7089.4|7087.4|7085.7|7083.7|7092.2|7090.2|7083.4|7081.4|169
1620676200000|2021-05-10 19:50:00|7085.4|7083.4|7077.7|7075.7|7085.7|7083.7|7077.7|7075.7|554
1620676500000|2021-05-10 19:55:00|7078.9|7076.9|7079|7075|7082.4|7080.4|7072.7|7070.7|640
1620676800000|2021-05-10 20:00:00|7081|7077|7073.1|7069.1|7082.4|7078.4|7071.1|7067.1|0
1620677100000|2021-05-10 20:05:00|7073.4|7069.4|7079.8|7075.8|7079.8|7075.8|7073.4|7069.4|0
1620677400000|2021-05-10 20:10:00|7079.9|7075.9|7077.9|7073.9|7080.6|7076.6|7073|7069|0
1620677700000|2021-05-10 20:15:00|7077.8|7073.8|7076.8|7072.8|7078.2|7074.2|7076.8|7072.8|0
1620678000000|2021-05-10 20:20:00|7076.9|7072.9|7077.2|7073.2|7077.6|7073.6|7076.9|7072.9|0
1620678300000|2021-05-10 20:25:00|7077.4|7073.4|7080.3|7076.3|7080.3|7076.3|7077.4|7073.4|0
1620678600000|2021-05-10 20:30:00|7080.2|7076.2|7083.3|7079.3|7087.7|7083.7|7079.2|7075.2|0
1620678900000|2021-05-10 20:35:00|7083.6|7079.6|7083.3|7079.3|7083.6|7079.6|7081|7077|0
1620679200000|2021-05-10 20:40:00|7083|7079|7081.2|7077.2|7083.4|7079.4|7080.6|7076.6|0
1620679500000|2021-05-10 20:45:00|7081.9|7077.9|7079|7075|7082.3|7078.3|7078|7074|0
1620679800000|2021-05-10 20:50:00|7078.6|7074.6|7073.4|7069.4|7079|7075|7070.3|7066.3|0
1620680100000|2021-05-10 20:55:00|7073.7|7069.7|7076.2|7072.2|7076.4|7072.4|7073.4|7069.4|0
1620680400000|2021-05-10 21:00:00|7076.1|7072.1|7078.8|7074.8|7079.1|7075.1|7076.1|7072.1|0
1620680700000|2021-05-10 21:05:00|7078.9|7074.9|7080.7|7076.7|7080.7|7076.7|7078.8|7074.8|0
1620681000000|2021-05-10 21:10:00|7080.5|7076.5|7081|7077|7081.3|7077.3|7080.5|7076.5|0
1620681300000|2021-05-10 21:15:00|7081.1|7077.1|7080.9|7076.9|7081.4|7077.4|7080.9|7076.9|0
1620681600000|2021-05-10 21:20:00|7081|7077|7081.3|7077.3|7081.7|7077.7|7081|7077|0
1620681900000|2021-05-10 21:25:00|7081.2|7077.2|7081.5|7077.5|7082.2|7078.2|7081.1|7077.1|0
1620682200000|2021-05-10 21:30:00|7081.4|7077.4|7081.5|7077.5|7081.9|7077.9|7081.4|7077.4|0
1620682500000|2021-05-10 21:35:00|7081.6|7077.6|7081.9|7077.9|7082|7078|7081.5|7077.5|0
1620682800000|2021-05-10 21:40:00|7081.7|7077.7|7082.1|7078.1|7082.1|7078.1|7081.7|7077.7|0
1620683100000|2021-05-10 21:45:00|7082.2|7078.2|7085.7|7081.7|7085.7|7081.7|7082.1|7078.1|0
1620683400000|2021-05-10 21:50:00|7086|7082|7085.9|7081.9|7086.1|7082.1|7085.6|7081.6|0
1620683700000|2021-05-10 21:55:00|7085.8|7081.8|7083.1|7079.1|7086|7082|7083.1|7079.1|0
1620684000000|2021-05-10 22:00:00|7081.7|7077.7|7088.2|7084.2|7089.3|7085.3|7081.7|7077.7|0
1620684300000|2021-05-10 22:05:00|7088.9|7084.9|7090.7|7086.7|7091.3|7087.3|7087.3|7083.3|0
1620684600000|2021-05-10 22:10:00|7090.4|7086.4|7088.9|7084.9|7091.6|7087.6|7088.5|7084.5|0
1620684900000|2021-05-10 22:15:00|7088.5|7084.5|7085.6|7081.6|7090|7086|7085.6|7081.6|0
1620685200000|2021-05-10 22:20:00|7085.9|7081.9|7084.8|7080.8|7086.9|7082.9|7084.3|7080.3|0
1620685500000|2021-05-10 22:25:00|7085.2|7081.2|7086.1|7082.1|7086.7|7082.7|7083.2|7079.2|0
1620685800000|2021-05-10 22:30:00|7086.5|7082.5|7088.1|7084.1|7088.5|7084.5|7085.4|7081.4|0
1620686100000|2021-05-10 22:35:00|7088.5|7084.5|7089.2|7085.2|7089.2|7085.2|7087.9|7083.9|0
1620686400000|2021-05-10 22:40:00|7089.1|7085.1|7092.9|7088.9|7093.2|7089.2|7088.9|7084.9|0
1620686700000|2021-05-10 22:45:00|7092.6|7088.6|7093.5|7089.5|7093.8|7089.8|7092.2|7088.2|0
1620687000000|2021-05-10 22:50:00|7093.3|7089.3|7093.5|7089.5|7094.7|7090.7|7093.2|7089.2|0
1620687300000|2021-05-10 22:55:00|7093.9|7089.9|7094.7|7090.7|7094.8|7090.8|7093.5|7089.5|0
1620687600000|2021-05-10 23:00:00|7094.8|7090.8|7095.2|7091.2|7095.2|7091.2|7093.9|7089.9|0
1620687900000|2021-05-10 23:05:00|7094.2|7090.2|7093|7089|7094.6|7090.6|7092.8|7088.8|0
1620688200000|2021-05-10 23:10:00|7093.2|7089.2|7090.3|7086.3|7094.1|7090.1|7090.3|7086.3|0
1620688500000|2021-05-10 23:15:00|7090.6|7086.6|7088.5|7084.5|7091.2|7087.2|7088.5|7084.5|0
1620688800000|2021-05-10 23:20:00|7089.1|7085.1|7091.4|7087.4|7092.1|7088.1|7088|7084|0
1620689100000|2021-05-10 23:25:00|7091.1|7087.1|7090.2|7086.2|7091.2|7087.2|7088.8|7084.8|0
1620689400000|2021-05-10 23:30:00|7089.8|7085.8|7089.6|7085.6|7090.9|7086.9|7089.3|7085.3|0
1620689700000|2021-05-10 23:35:00|7089.5|7085.5|7090.2|7086.2|7090.2|7086.2|7088.8|7084.8|0
1620690000000|2021-05-10 23:40:00|7089.9|7085.9|7089.5|7085.5|7090.2|7086.2|7089.2|7085.2|0
1620690300000|2021-05-10 23:45:00|7089.9|7085.9|7090.5|7086.5|7091.2|7087.2|7089.9|7085.9|0
1620690600000|2021-05-10 23:50:00|7090.2|7086.2|7086.5|7082.5|7090.9|7086.9|7086.2|7082.2|0
1620690900000|2021-05-10 23:55:00|7086.9|7082.9|7083.9|7079.9|7087.2|7083.2|7083.9|7079.9|0
1620604800000|2021-05-10 00:00:00|7146.9|7142.9|7149.9|7146.9|7150.1|7147.1|7140.6|7137.6|201
1620605100000|2021-05-10 00:05:00|7150.6|7147.6|7159.4|7156.4|7159.6|7156.6|7150.4|7147.4|120
1620605400000|2021-05-10 00:10:00|7159.6|7156.6|7162.4|7159.4|7163.6|7160.6|7157.1|7154.1|79
1620605700000|2021-05-10 00:15:00|7163.1|7160.1|7155.6|7152.6|7163.1|7160.1|7153.4|7150.4|121
1620606000000|2021-05-10 00:20:00|7155.9|7152.9|7157.9|7154.9|7159.6|7156.6|7155.9|7152.9|37
1620606300000|2021-05-10 00:25:00|7158.1|7155.1|7157.4|7154.4|7159.4|7156.4|7157.1|7154.1|17
1620606600000|2021-05-10 00:30:00|7157.6|7154.6|7156.6|7153.6|7160.4|7157.4|7156.4|7153.4|38
1620606900000|2021-05-10 00:35:00|7157.4|7154.4|7154.6|7151.6|7158.1|7155.1|7154.6|7151.6|63
1620607200000|2021-05-10 00:40:00|7154.4|7151.4|7154.4|7151.4|7154.9|7151.9|7152.6|7149.6|32
1620607500000|2021-05-10 00:45:00|7154.6|7151.6|7155.6|7152.6|7157.4|7154.4|7153.9|7150.9|52
1620607800000|2021-05-10 00:50:00|7155.4|7152.4|7152.9|7149.9|7155.4|7152.4|7152.1|7149.1|14
1620608100000|2021-05-10 00:55:00|7152.6|7149.6|7154.1|7151.1|7156.1|7153.1|7152.4|7149.4|43
1620608400000|2021-05-10 01:00:00|7153.9|7150.9|7156.6|7153.6|7156.6|7153.6|7149.9|7146.9|147
1620608700000|2021-05-10 01:05:00|7156.1|7153.1|7158.9|7155.9|7160.1|7157.1|7155.9|7152.9|20
1620609000000|2021-05-10 01:10:00|7158.6|7155.6|7161.6|7158.6|7161.6|7158.6|7158.4|7155.4|28
1620609300000|2021-05-10 01:15:00|7161.9|7158.9|7164.6|7161.6|7165.9|7162.9|7161.1|7158.1|88
1620609600000|2021-05-10 01:20:00|7164.9|7161.9|7165.9|7162.9|7166.1|7163.1|7162.9|7159.9|77
1620609900000|2021-05-10 01:25:00|7165.6|7162.6|7164.4|7161.4|7166.6|7163.6|7163.9|7160.9|31
1620610200000|2021-05-10 01:30:00|7164.6|7161.6|7163.4|7160.4|7165.9|7162.9|7161.1|7158.1|65
1620610500000|2021-05-10 01:35:00|7163.1|7160.1|7166.1|7163.1|7166.6|7163.6|7162.9|7159.9|84
1620610800000|2021-05-10 01:40:00|7166.4|7163.4|7167.1|7164.1|7168.4|7165.4|7165.9|7162.9|35
1620611100000|2021-05-10 01:45:00|7166.9|7163.9|7167.1|7164.1|7167.6|7164.6|7166.1|7163.1|61
1620611400000|2021-05-10 01:50:00|7166.9|7163.9|7168.1|7165.1|7168.1|7165.1|7166.9|7163.9|19
1620611700000|2021-05-10 01:55:00|7167.9|7164.9|7165.4|7162.4|7168.6|7165.6|7165.4|7162.4|37
1620612000000|2021-05-10 02:00:00|7165.6|7162.6|7163.6|7160.6|7165.6|7162.6|7162.9|7159.9|20
1620612300000|2021-05-10 02:05:00|7163.9|7160.9|7166.6|7163.6|7166.9|7163.9|7163.9|7160.9|21
1620612600000|2021-05-10 02:10:00|7166.4|7163.4|7163.4|7160.4|7166.4|7163.4|7163.4|7160.4|28
1620612900000|2021-05-10 02:15:00|7163.6|7160.6|7162.6|7159.6|7164.1|7161.1|7162.4|7159.4|18
1620613200000|2021-05-10 02:20:00|7162.4|7159.4|7158.4|7155.4|7162.6|7159.6|7158.4|7155.4|23
1620613500000|2021-05-10 02:25:00|7158.6|7155.6|7157.6|7154.6|7159.1|7156.1|7157.4|7154.4|29
1620613800000|2021-05-10 02:30:00|7157.4|7154.4|7156.4|7153.4|7157.9|7154.9|7155.9|7152.9|26
1620614100000|2021-05-10 02:35:00|7156.6|7153.6|7157.1|7154.1|7158.6|7155.6|7155.9|7152.9|11
1620614400000|2021-05-10 02:40:00|7157.4|7154.4|7157.9|7154.9|7159.1|7156.1|7157.4|7154.4|17
1620614700000|2021-05-10 02:45:00|7157.4|7154.4|7156.1|7153.1|7158.1|7155.1|7155.1|7152.1|22
1620615000000|2021-05-10 02:50:00|7155.9|7152.9|7156.1|7153.1|7156.4|7153.4|7155.4|7152.4|5
1620615300000|2021-05-10 02:55:00|7155.9|7152.9|7155.9|7152.9|7157.4|7154.4|7154.6|7151.6|28
1620615600000|2021-05-10 03:00:00|7156.1|7153.1|7157.1|7154.1|7157.1|7154.1|7155.4|7152.4|4
1620615900000|2021-05-10 03:05:00|7155.9|7152.9|7153.6|7150.6|7155.9|7152.9|7153.4|7150.4|15
1620616200000|2021-05-10 03:10:00|7153.4|7150.4|7153.4|7150.4|7153.9|7150.9|7152.6|7149.6|11
1620616500000|2021-05-10 03:15:00|7153.6|7150.6|7152.4|7149.4|7153.6|7150.6|7152.1|7149.1|3
1620616800000|2021-05-10 03:20:00|7152.1|7149.1|7152.1|7149.1|7153.1|7150.1|7151.9|7148.9|6
1620617100000|2021-05-10 03:25:00|7151.6|7148.6|7152.6|7149.6|7152.6|7149.6|7151.6|7148.6|4
1620617400000|2021-05-10 03:30:00|7152.4|7149.4|7153.1|7150.1|7153.9|7150.9|7151.6|7148.6|9
1620617700000|2021-05-10 03:35:00|7152.9|7149.9|7151.6|7148.6|7153.1|7150.1|7151.1|7148.1|6
1620618000000|2021-05-10 03:40:00|7151.9|7148.9|7152.4|7149.4|7153.4|7150.4|7151.1|7148.1|22
1620618300000|2021-05-10 03:45:00|7152.6|7149.6|7150.9|7147.9|7152.6|7149.6|7150.9|7147.9|8
1620618600000|2021-05-10 03:50:00|7151.1|7148.1|7152.4|7149.4|7153.1|7150.1|7150.9|7147.9|2
1620618900000|2021-05-10 03:55:00|7152.6|7149.6|7152.9|7149.9|7153.4|7150.4|7152.1|7149.1|7
1620619200000|2021-05-10 04:00:00|7152.6|7149.6|7152.6|7149.6|7153.1|7150.1|7151.9|7148.9|3
1620619500000|2021-05-10 04:05:00|7152.9|7149.9|7153.1|7150.1|7153.1|7150.1|7151.9|7148.9|3
1620619800000|2021-05-10 04:10:00|7152.9|7149.9|7154.1|7151.1|7154.1|7151.1|7152.1|7149.1|14
1620620100000|2021-05-10 04:15:00|7153.9|7150.9|7154.1|7151.1|7155.6|7152.6|7153.9|7150.9|9
1620620400000|2021-05-10 04:20:00|7153.9|7150.9|7153.9|7150.9|7154.1|7151.1|7152.4|7149.4|8
1620620700000|2021-05-10 04:25:00|7153.6|7150.6|7152.9|7149.9|7153.6|7150.6|7152.4|7149.4|6
1620621000000|2021-05-10 04:30:00|7153.1|7150.1|7152.4|7149.4|7153.1|7150.1|7152.1|7149.1|4
1620621300000|2021-05-10 04:35:00|7152.6|7149.6|7152.6|7149.6|7152.9|7149.9|7152.4|7149.4|1
1620621600000|2021-05-10 04:40:00|7152.1|7149.1|7152.4|7149.4|7152.6|7149.6|7152.1|7149.1|12
1620621900000|2021-05-10 04:45:00|7152.6|7149.6|7151.6|7148.6|7152.9|7149.9|7151.1|7148.1|19
1620622200000|2021-05-10 04:50:00|7151.4|7148.4|7152.1|7149.1|7152.1|7149.1|7150.6|7147.6|51
1620622500000|2021-05-10 04:55:00|7152.4|7149.4|7153.9|7150.9|7154.1|7151.1|7152.4|7149.4|33
1620622800000|2021-05-10 05:00:00|7153.6|7150.6|7153.9|7150.9|7154.1|7151.1|7151.6|7148.6|24
1620623100000|2021-05-10 05:05:00|7154.1|7151.1|7155.4|7152.4|7155.6|7152.6|7153.6|7150.6|139
1620623400000|2021-05-10 05:10:00|7155.1|7152.1|7154.6|7151.6|7156.4|7153.4|7154.6|7151.6|108
1620623700000|2021-05-10 05:15:00|7155.4|7152.4|7154.1|7151.1|7155.4|7152.4|7153.6|7150.6|41
1620624000000|2021-05-10 05:20:00|7154.4|7151.4|7153.6|7150.6|7154.6|7151.6|7153.6|7150.6|14
1620624300000|2021-05-10 05:25:00|7153.4|7150.4|7155.6|7152.6|7156.1|7153.1|7152.6|7149.6|34
1620624600000|2021-05-10 05:30:00|7155.4|7152.4|7156.9|7153.9|7157.4|7154.4|7154.6|7151.6|39
1620624900000|2021-05-10 05:35:00|7156.6|7153.6|7156.1|7153.1|7157.1|7154.1|7155.4|7152.4|61
1620625200000|2021-05-10 05:40:00|7156.4|7153.4|7157.4|7154.4|7157.6|7154.6|7155.1|7152.1|35
1620625500000|2021-05-10 05:45:00|7157.6|7154.6|7160.6|7157.6|7160.9|7157.9|7157.6|7154.6|67
1620625800000|2021-05-10 05:50:00|7160.4|7157.4|7161.1|7158.1|7161.1|7158.1|7158.6|7155.6|47
1620626100000|2021-05-10 05:55:00|7161.4|7158.4|7163.9|7160.9|7164.1|7161.1|7160.1|7157.1|93
1620626400000|2021-05-10 06:00:00|7163.4|7160.4|7162.9|7160.9|7163.9|7161.9|7158.9|7156.9|390
1620626700000|2021-05-10 06:05:00|7162.6|7160.6|7161.9|7159.9|7164.4|7162.4|7161.1|7159.1|185
1620627000000|2021-05-10 06:10:00|7161.1|7159.1|7159.1|7157.1|7161.9|7159.9|7158.1|7156.1|299
1620627300000|2021-05-10 06:15:00|7159.4|7157.4|7157.1|7155.1|7159.4|7157.4|7152.1|7150.1|261
1620627600000|2021-05-10 06:20:00|7156.9|7154.9|7158.4|7156.4|7158.9|7156.9|7155.1|7153.1|106
1620627900000|2021-05-10 06:25:00|7158.1|7156.1|7157.6|7155.6|7158.4|7156.4|7154.1|7152.1|127
1620628200000|2021-05-10 06:30:00|7157.9|7155.9|7151.9|7149.9|7157.9|7155.9|7151.9|7149.9|149
1620628500000|2021-05-10 06:35:00|7152.1|7150.1|7156.9|7154.9|7156.9|7154.9|7150.4|7148.4|201
1620628800000|2021-05-10 06:40:00|7156.6|7154.6|7151.6|7149.6|7156.9|7154.9|7149.6|7147.6|108
1620629100000|2021-05-10 06:45:00|7151.9|7149.9|7150.6|7148.6|7152.4|7150.4|7148.6|7146.6|103
1620629400000|2021-05-10 06:50:00|7150.9|7148.9|7157.4|7155.4|7158.6|7156.6|7150.4|7148.4|146
1620629700000|2021-05-10 06:55:00|7157.1|7155.1|7161.6|7159.6|7162.6|7160.6|7154.9|7152.9|236
1620630000000|2021-05-10 07:00:00|7161.4|7159.4|7152.6|7151.6|7167.6|7166.6|7150.4|7149.4|3613
1620630300000|2021-05-10 07:05:00|7152.4|7151.4|7146.1|7145.1|7152.9|7151.9|7140.4|7139.4|1749
1620630600000|2021-05-10 07:10:00|7146.6|7145.6|7138.6|7137.6|7146.9|7145.9|7136.4|7135.4|1291
1620630900000|2021-05-10 07:15:00|7138.1|7137.1|7138.9|7137.9|7140.6|7139.6|7133.4|7132.4|955
1620631200000|2021-05-10 07:20:00|7139.4|7138.4|7134.4|7133.4|7139.4|7138.4|7132.6|7131.6|617
1620631500000|2021-05-10 07:25:00|7134.1|7133.1|7130.9|7129.9|7134.4|7133.4|7127.4|7126.4|978
1620631800000|2021-05-10 07:30:00|7131.4|7130.4|7139.4|7138.4|7139.9|7138.9|7128.9|7127.9|724
1620632100000|2021-05-10 07:35:00|7139.6|7138.6|7141.1|7140.1|7141.6|7140.6|7133.4|7132.4|616
1620632400000|2021-05-10 07:40:00|7142.5|7141.5|7141.5|7140.5|7142.8|7141.8|7136.5|7135.5|655
1620632700000|2021-05-10 07:45:00|7141.8|7140.8|7139.3|7138.3|7143.3|7142.3|7137.8|7136.8|715
1620633000000|2021-05-10 07:50:00|7138.8|7137.8|7142|7141|7144|7143|7138.8|7137.8|621
1620633300000|2021-05-10 07:55:00|7141.8|7140.8|7138|7137|7142.3|7141.3|7136.8|7135.8|511
1620633600000|2021-05-10 08:00:00|7137.8|7136.8|7140.3|7139.3|7141.3|7140.3|7136.8|7135.8|401
1620633900000|2021-05-10 08:05:00|7140.8|7139.8|7143.5|7142.5|7146.8|7145.8|7140.5|7139.5|385
1620634200000|2021-05-10 08:10:00|7143.8|7142.8|7143|7142|7143.8|7142.8|7140.3|7139.3|245
1620634500000|2021-05-10 08:15:00|7143.3|7142.3|7148|7147|7148.3|7147.3|7142.3|7141.3|435
1620634800000|2021-05-10 08:20:00|7148.3|7147.3|7149|7148|7149.8|7148.8|7146.8|7145.8|441
1620635100000|2021-05-10 08:25:00|7149.3|7148.3|7141.8|7140.8|7149.3|7148.3|7141.5|7140.5|450
1620635400000|2021-05-10 08:30:00|7142.3|7141.3|7143.5|7142.5|7144|7143|7140.8|7139.8|471
1620635700000|2021-05-10 08:35:00|7143.8|7142.8|7141|7140|7144.3|7143.3|7140.5|7139.5|422
1620636000000|2021-05-10 08:40:00|7141.3|7140.3|7140.3|7139.3|7142.3|7141.3|7137.8|7136.8|321
1620636300000|2021-05-10 08:45:00|7139.8|7138.8|7136.5|7135.5|7140.3|7139.3|7136|7135|357
1620636600000|2021-05-10 08:50:00|7136.8|7135.8|7134.5|7133.5|7136.8|7135.8|7131.3|7130.3|344
1620636900000|2021-05-10 08:55:00|7134.3|7133.3|7131.5|7130.5|7136.3|7135.3|7130.8|7129.8|304
1620637200000|2021-05-10 09:00:00|7131.8|7130.8|7130.3|7129.3|7132.3|7131.3|7129.8|7128.8|306
1620637500000|2021-05-10 09:05:00|7130.5|7129.5|7133.3|7132.3|7134.3|7133.3|7130|7129|369
1620637800000|2021-05-10 09:10:00|7133.5|7132.5|7135.3|7134.3|7135.8|7134.8|7131.5|7130.5|271
1620638100000|2021-05-10 09:15:00|7135|7134|7132.8|7131.8|7135|7134|7130.8|7129.8|230
1620638400000|2021-05-10 09:20:00|7133|7132|7135|7134|7136.3|7135.3|7132|7131|236
1620638700000|2021-05-10 09:25:00|7134.8|7133.8|7131.8|7130.8|7135|7134|7130|7129|218
1620639000000|2021-05-10 09:30:00|7131.5|7130.5|7129.5|7128.5|7131.5|7130.5|7127.5|7126.5|299
1620639300000|2021-05-10 09:35:00|7129.8|7128.8|7131|7130|7131.5|7130.5|7127.3|7126.3|401
1620639600000|2021-05-10 09:40:00|7131.3|7130.3|7130.3|7129.3|7131.3|7130.3|7128.3|7127.3|356
1620639900000|2021-05-10 09:45:00|7130.5|7129.5|7134.3|7133.3|7134.5|7133.5|7129.8|7128.8|276
1620640200000|2021-05-10 09:50:00|7134.5|7133.5|7133.3|7132.3|7136|7135|7133.3|7132.3|321
1620640500000|2021-05-10 09:55:00|7133.5|7132.5|7133.8|7132.8|7133.8|7132.8|7132.3|7131.3|193
1620640800000|2021-05-10 10:00:00|7133.5|7132.5|7140.8|7139.8|7141|7140|7133.3|7132.3|397
1620641100000|2021-05-10 10:05:00|7141|7140|7141.3|7140.3|7141.5|7140.5|7139.3|7138.3|622
1620641400000|2021-05-10 10:10:00|7141|7140|7142.8|7141.8|7142.8|7141.8|7139.3|7138.3|393
1620641700000|2021-05-10 10:15:00|7143|7142|7140.3|7139.3|7143.3|7142.3|7138.8|7137.8|325
1620642000000|2021-05-10 10:20:00|7140|7139|7136.3|7135.3|7140|7139|7134.8|7133.8|427
1620642300000|2021-05-10 10:25:00|7136.5|7135.5|7141.8|7140.8|7142.8|7141.8|7136.3|7135.3|604
1620642600000|2021-05-10 10:30:00|7141.5|7140.5|7139.8|7138.8|7141.8|7140.8|7138.8|7137.8|345
1620642900000|2021-05-10 10:35:00|7139.3|7138.3|7140.8|7139.8|7143.3|7142.3|7138.3|7137.3|504
1620643200000|2021-05-10 10:40:00|7141|7140|7144.3|7143.3|7144.8|7143.8|7139.8|7138.8|192
1620643500000|2021-05-10 10:45:00|7144|7143|7140.8|7139.8|7144.8|7143.8|7140.8|7139.8|152
1620643800000|2021-05-10 10:50:00|7141|7140|7138.3|7137.3|7141.8|7140.8|7137.5|7136.5|241
1620644100000|2021-05-10 10:55:00|7138|7137|7141|7140|7141.3|7140.3|7136|7135|477
1620644400000|2021-05-10 11:00:00|7141.5|7140.5|7134.8|7133.8|7141.8|7140.8|7133|7132|698
1620644700000|2021-05-10 11:05:00|7134.5|7133.5|7132.8|7131.8|7134.8|7133.8|7130.3|7129.3|414
1620645000000|2021-05-10 11:10:00|7132.5|7131.5|7133.5|7132.5|7136|7135|7131.8|7130.8|362
1620645300000|2021-05-10 11:15:00|7133.3|7132.3|7133.3|7132.3|7136.3|7135.3|7132.8|7131.8|203
1620645600000|2021-05-10 11:20:00|7133|7132|7130.8|7129.8|7133.8|7132.8|7130.8|7129.8|145
1620645900000|2021-05-10 11:25:00|7131|7130|7132.8|7131.8|7134.3|7133.3|7130.5|7129.5|249
1620646200000|2021-05-10 11:30:00|7133|7132|7133|7132|7134.5|7133.5|7132.8|7131.8|155
1620646500000|2021-05-10 11:35:00|7133.3|7132.3|7134.5|7133.5|7135.8|7134.8|7133.3|7132.3|121
1620646800000|2021-05-10 11:40:00|7135|7134|7133.3|7132.3|7135.8|7134.8|7131.8|7130.8|182
1620647100000|2021-05-10 11:45:00|7133.5|7132.5|7133.8|7132.8|7134.8|7133.8|7132.8|7131.8|183
1620647400000|2021-05-10 11:50:00|7133.5|7132.5|7134.8|7133.8|7135.8|7134.8|7133.3|7132.3|170
1620647700000|2021-05-10 11:55:00|7135|7134|7136.3|7135.3|7136.8|7135.8|7134.3|7133.3|250
1620648000000|2021-05-10 12:00:00|7136|7135|7130.8|7129.8|7136.3|7135.3|7130.5|7129.5|225
1620648300000|2021-05-10 12:05:00|7131|7130|7135.8|7134.8|7136.3|7135.3|7130.8|7129.8|383
1620648600000|2021-05-10 12:10:00|7135.5|7134.5|7134.3|7133.3|7137.5|7136.5|7134.3|7133.3|611
1620648900000|2021-05-10 12:15:00|7134|7133|7132.8|7131.8|7136.3|7135.3|7132.5|7131.5|526
1620649200000|2021-05-10 12:20:00|7133.3|7132.3|7128.5|7127.5|7133.3|7132.3|7127.3|7126.3|655
1620649500000|2021-05-10 12:25:00|7128.3|7127.3|7128.3|7127.3|7129|7128|7126|7125|591
1620649800000|2021-05-10 12:30:00|7128|7127|7129.3|7128.3|7130.5|7129.5|7126|7125|504
1620650100000|2021-05-10 12:35:00|7129.5|7128.5|7126.3|7125.3|7130.5|7129.5|7126.3|7125.3|370
1620650400000|2021-05-10 12:40:00|7126|7125|7123|7122|7127.8|7126.8|7123|7122|415
1620650700000|2021-05-10 12:45:00|7123.3|7122.3|7117.3|7116.3|7123.8|7122.8|7116.8|7115.8|893
1620651000000|2021-05-10 12:50:00|7117|7116|7109.5|7108.5|7118.8|7117.8|7109.5|7108.5|887
1620651300000|2021-05-10 12:55:00|7109.8|7108.8|7115.3|7114.3|7115.3|7114.3|7109|7108|917
1620651600000|2021-05-10 13:00:00|7115.5|7114.5|7111.8|7110.8|7116.8|7115.8|7111.5|7110.5|862
1620651900000|2021-05-10 13:05:00|7112|7111|7114.3|7113.3|7115|7114|7111|7110|701
1620652200000|2021-05-10 13:10:00|7113.8|7112.8|7118.8|7117.8|7119.8|7118.8|7113.8|7112.8|525
1620652500000|2021-05-10 13:15:00|7119|7118|7119.8|7118.8|7120.3|7119.3|7117.3|7116.3|266
1620652800000|2021-05-10 13:20:00|7119.5|7118.5|7120.8|7119.8|7121.8|7120.8|7118.8|7117.8|326
1620653100000|2021-05-10 13:25:00|7120.3|7119.3|7121.5|7120.5|7122.3|7121.3|7118.3|7117.3|284
1620653400000|2021-05-10 13:30:00|7121.8|7120.8|7125.3|7124.3|7129.8|7128.8|7121|7120|1228
1620653700000|2021-05-10 13:35:00|7125.5|7124.5|7133.3|7132.3|7133.3|7132.3|7123.3|7122.3|656
1620654000000|2021-05-10 13:40:00|7132.8|7131.8|7127.8|7126.8|7133.3|7132.3|7122.8|7121.8|529
1620654300000|2021-05-10 13:45:00|7128|7127|7127.3|7126.3|7130.8|7129.8|7124.8|7123.8|459
1620654600000|2021-05-10 13:50:00|7127.5|7126.5|7125.3|7124.3|7128.5|7127.5|7121.3|7120.3|389
1620654900000|2021-05-10 13:55:00|7125.5|7124.5|7132.3|7131.3|7132.5|7131.5|7123|7122|383
1620655200000|2021-05-10 14:00:00|7131.3|7130.3|7127.3|7126.3|7131.3|7130.3|7121.5|7120.5|612
1620655500000|2021-05-10 14:05:00|7126.8|7125.8|7125.3|7124.3|7127.3|7126.3|7119.3|7118.3|745
1620655800000|2021-05-10 14:10:00|7125.7|7124.7|7120.2|7119.2|7128.2|7127.2|7118.7|7117.7|811
1620656100000|2021-05-10 14:15:00|7119.7|7118.7|7116.7|7115.7|7121.2|7120.2|7115.9|7114.9|617
1620656400000|2021-05-10 14:20:00|7116.4|7115.4|7117.7|7116.7|7120.7|7119.7|7114.9|7113.9|481
1620656700000|2021-05-10 14:25:00|7117.4|7116.4|7109.7|7108.7|7117.7|7116.7|7108.4|7107.4|809
1620657000000|2021-05-10 14:30:00|7108.9|7107.9|7109.2|7108.2|7112.2|7111.2|7106.4|7105.4|595
1620657300000|2021-05-10 14:35:00|7109.4|7108.4|7111.2|7110.2|7111.4|7110.4|7105.4|7104.4|462
1620657600000|2021-05-10 14:40:00|7111.4|7110.4|7114.2|7113.2|7114.4|7113.4|7110.7|7109.7|388
1620657900000|2021-05-10 14:45:00|7113.7|7112.7|7110.2|7109.2|7113.7|7112.7|7109.7|7108.7|516
1620658200000|2021-05-10 14:50:00|7110.4|7109.4|7106.4|7105.4|7110.7|7109.7|7104.7|7103.7|678
1620658500000|2021-05-10 14:55:00|7106.2|7105.2|7113.7|7112.7|7114.7|7113.7|7104.2|7103.2|602
1620658800000|2021-05-10 15:00:00|7113.2|7112.2|7115.7|7114.7|7116.2|7115.2|7111.7|7110.7|493
1620659100000|2021-05-10 15:05:00|7115.9|7114.9|7119.2|7118.2|7119.7|7118.7|7115.7|7114.7|388
1620659400000|2021-05-10 15:10:00|7119.4|7118.4|7123.2|7122.2|7123.7|7122.7|7118.2|7117.2|568
1620659700000|2021-05-10 15:15:00|7122.7|7121.7|7126.4|7125.4|7126.7|7125.7|7119.2|7118.2|775
1620660000000|2021-05-10 15:20:00|7126.2|7125.2|7126.7|7125.7|7128.4|7127.4|7124.7|7123.7|756
1620660300000|2021-05-10 15:25:00|7126.9|7125.9|7129.2|7127.2|7130.2|7129.2|7125.2|7124.2|2361
1620660600000|2021-05-10 15:30:00|7129.7|7127.7|7125.2|7123.2|7130.4|7128.4|7124.2|7122.2|4169
1620660900000|2021-05-10 15:35:00|7125.4|7123.4|7125.7|7123.7|7127.7|7125.7|7122.2|7120.2|1500
1620661200000|2021-05-10 15:40:00|7125.2|7123.2|7125.9|7123.9|7126.7|7124.7|7123.7|7121.7|902
1620661500000|2021-05-10 15:45:00|7126.2|7124.2|7122.7|7120.7|7126.7|7124.7|7122.2|7120.2|448
1620661800000|2021-05-10 15:50:00|7122.4|7120.4|7123.2|7121.2|7123.7|7121.7|7120.7|7118.7|412
1620662100000|2021-05-10 15:55:00|7122.9|7120.9|7121.7|7119.7|7124.2|7122.2|7121.7|7119.7|304
1620662400000|2021-05-10 16:00:00|7122.2|7120.2|7121.2|7119.2|7122.7|7120.7|7120.7|7118.7|202
1620662700000|2021-05-10 16:05:00|7120.9|7118.9|7120.7|7118.7|7121.2|7119.2|7119.2|7117.2|311
1620663000000|2021-05-10 16:10:00|7120.9|7118.9|7121.2|7119.2|7121.7|7119.7|7120.2|7118.2|219
1620663300000|2021-05-10 16:15:00|7120.9|7118.9|7121.7|7119.7|7122.7|7120.7|7120.7|7118.7|161
1620663600000|2021-05-10 16:20:00|7121.2|7119.2|7122.7|7120.7|7122.7|7120.7|7120.2|7118.2|125
1620663900000|2021-05-10 16:25:00|7122.4|7120.4|7121.4|7119.4|7124.7|7122.7|7120.7|7118.7|305
1620664200000|2021-05-10 16:30:00|7121.7|7119.7|7119.2|7117.2|7122.7|7120.7|7119.2|7117.2|131
1620664500000|2021-05-10 16:35:00|7118.9|7116.9|7118.7|7116.7|7120.2|7118.2|7117.7|7115.7|89
1620664800000|2021-05-10 16:40:00|7118.9|7116.9|7117.9|7115.9|7120.7|7118.7|7117.7|7115.7|142
1620665100000|2021-05-10 16:45:00|7117.7|7115.7|7116.9|7114.9|7119.2|7117.2|7116.2|7114.2|106
1620665400000|2021-05-10 16:50:00|7117.2|7115.2|7116.7|7114.7|7117.4|7115.4|7116.2|7114.2|62
1620665700000|2021-05-10 16:55:00|7115.9|7113.9|7115.4|7113.4|7116.7|7114.7|7114.7|7112.7|94
1620666000000|2021-05-10 17:00:00|7115.7|7113.7|7115.4|7113.4|7116.4|7114.4|7113.7|7111.7|104
1620666300000|2021-05-10 17:05:00|7115.2|7113.2|7114.9|7112.9|7115.2|7113.2|7113.4|7111.4|85
1620666600000|2021-05-10 17:10:00|7115.2|7113.2|7115.7|7113.7|7116.2|7114.2|7114.4|7112.4|97
1620666900000|2021-05-10 17:15:00|7115.4|7113.4|7114.4|7112.4|7116.4|7114.4|7112.9|7110.9|158
1620667200000|2021-05-10 17:20:00|7114.7|7112.7|7116.4|7114.4|7117.2|7115.2|7114.7|7112.7|54
1620667500000|2021-05-10 17:25:00|7116.2|7114.2|7114.2|7112.2|7116.9|7114.9|7113.9|7111.9|54
1620667800000|2021-05-10 17:30:00|7113.9|7111.9|7112.9|7110.9|7115.4|7113.4|7112.7|7110.7|70
1620668100000|2021-05-10 17:35:00|7112.7|7110.7|7112.2|7110.2|7112.9|7110.9|7110.7|7108.7|149
1620668400000|2021-05-10 17:40:00|7111.9|7109.9|7111.4|7109.4|7112.2|7110.2|7109.9|7107.9|90
1620668700000|2021-05-10 17:45:00|7111.2|7109.2|7112.9|7110.9|7113.2|7111.2|7110.7|7108.7|30
1620669000000|2021-05-10 17:50:00|7113.2|7111.2|7112.7|7110.7|7114.2|7112.2|7112.2|7110.2|46
1620669300000|2021-05-10 17:55:00|7112.9|7110.9|7109.9|7107.9|7113.2|7111.2|7109.9|7107.9|41
1620669600000|2021-05-10 18:00:00|7110.2|7108.2|7107.7|7105.7|7110.7|7108.7|7106.4|7104.4|151
1620669900000|2021-05-10 18:05:00|7107.9|7105.9|7108.2|7106.2|7108.4|7106.4|7106.2|7104.2|52
1620670200000|2021-05-10 18:10:00|7107.9|7105.9|7105.2|7103.2|7108.4|7106.4|7105.2|7103.2|134
1620670500000|2021-05-10 18:15:00|7104.9|7102.9|7094.9|7092.9|7105.2|7103.2|7094.4|7092.4|396
1620670800000|2021-05-10 18:20:00|7095.2|7093.2|7094.4|7092.4|7095.9|7093.9|7089.7|7087.7|401
1620671100000|2021-05-10 18:25:00|7094.7|7092.7|7092.9|7090.9|7095.9|7093.9|7090.2|7088.2|246
1620671400000|2021-05-10 18:30:00|7092.7|7090.7|7093.7|7091.7|7094.7|7092.7|7088.4|7086.4|321
1620671700000|2021-05-10 18:35:00|7093.9|7091.9|7093.2|7091.2|7094.7|7092.7|7089.4|7087.4|180
1620672000000|2021-05-10 18:40:00|7092.9|7090.9|7089.2|7087.2|7092.9|7090.9|7088.7|7086.7|204
1620672300000|2021-05-10 18:45:00|7088.9|7086.9|7087.4|7085.4|7089.2|7087.2|7086.2|7084.2|171
1620672600000|2021-05-10 18:50:00|7087.2|7085.2|7085.7|7083.7|7088.2|7086.2|7083.9|7081.9|188
1620672900000|2021-05-10 18:55:00|7085.4|7083.4|7089.7|7087.7|7089.9|7087.9|7083.7|7081.7|172
1620673200000|2021-05-10 19:00:00|7089.4|7087.4|7087.4|7085.4|7090.9|7088.9|7086.7|7084.7|126
1620673500000|2021-05-10 19:05:00|7087.7|7085.7|7087.7|7085.7|7088.9|7086.9|7086.4|7084.4|252
1620673800000|2021-05-10 19:10:00|7088.2|7086.2|7089.2|7087.2|7091.4|7089.4|7086.2|7084.2|147
1620674100000|2021-05-10 19:15:00|7088.7|7086.7|7086.9|7084.9|7089.9|7087.9|7086.2|7084.2|135
1620674400000|2021-05-10 19:20:00|7086.7|7084.7|7085.7|7083.7|7087.2|7085.2|7082.9|7080.9|107
1620674700000|2021-05-10 19:25:00|7085.4|7083.4|7089.9|7087.9|7090.4|7088.4|7084.7|7082.7|91
1620675000000|2021-05-10 19:30:00|7090.2|7088.2|7091.2|7089.2|7091.4|7089.4|7086.9|7084.9|112
1620675300000|2021-05-10 19:35:00|7090.4|7088.4|7089.4|7087.4|7090.9|7088.9|7087.2|7085.2|121
1620675600000|2021-05-10 19:40:00|7089.2|7087.2|7089.2|7087.2|7089.7|7087.7|7086.9|7084.9|56
1620675900000|2021-05-10 19:45:00|7089.4|7087.4|7085.7|7083.7|7092.2|7090.2|7083.4|7081.4|169
1620676200000|2021-05-10 19:50:00|7085.4|7083.4|7077.7|7075.7|7085.7|7083.7|7077.7|7075.7|554
1620676500000|2021-05-10 19:55:00|7078.9|7076.9|7079|7075|7082.4|7080.4|7072.7|7070.7|640
1620676800000|2021-05-10 20:00:00|7081|7077|7073.1|7069.1|7082.4|7078.4|7071.1|7067.1|0
1620677100000|2021-05-10 20:05:00|7073.4|7069.4|7079.8|7075.8|7079.8|7075.8|7073.4|7069.4|0
1620677400000|2021-05-10 20:10:00|7079.9|7075.9|7077.9|7073.9|7080.6|7076.6|7073|7069|0
1620677700000|2021-05-10 20:15:00|7077.8|7073.8|7076.8|7072.8|7078.2|7074.2|7076.8|7072.8|0
1620678000000|2021-05-10 20:20:00|7076.9|7072.9|7077.2|7073.2|7077.6|7073.6|7076.9|7072.9|0
1620678300000|2021-05-10 20:25:00|7077.4|7073.4|7080.3|7076.3|7080.3|7076.3|7077.4|7073.4|0
1620678600000|2021-05-10 20:30:00|7080.2|7076.2|7083.3|7079.3|7087.7|7083.7|7079.2|7075.2|0
1620678900000|2021-05-10 20:35:00|7083.6|7079.6|7083.3|7079.3|7083.6|7079.6|7081|7077|0
1620679200000|2021-05-10 20:40:00|7083|7079|7081.2|7077.2|7083.4|7079.4|7080.6|7076.6|0
1620679500000|2021-05-10 20:45:00|7081.9|7077.9|7079|7075|7082.3|7078.3|7078|7074|0
1620679800000|2021-05-10 20:50:00|7078.6|7074.6|7073.4|7069.4|7079|7075|7070.3|7066.3|0
1620680100000|2021-05-10 20:55:00|7073.7|7069.7|7076.2|7072.2|7076.4|7072.4|7073.4|7069.4|0
1620680400000|2021-05-10 21:00:00|7076.1|7072.1|7078.8|7074.8|7079.1|7075.1|7076.1|7072.1|0
1620680700000|2021-05-10 21:05:00|7078.9|7074.9|7080.7|7076.7|7080.7|7076.7|7078.8|7074.8|0
1620681000000|2021-05-10 21:10:00|7080.5|7076.5|7081|7077|7081.3|7077.3|7080.5|7076.5|0
1620681300000|2021-05-10 21:15:00|7081.1|7077.1|7080.9|7076.9|7081.4|7077.4|7080.9|7076.9|0
1620681600000|2021-05-10 21:20:00|7081|7077|7081.3|7077.3|7081.7|7077.7|7081|7077|0
1620681900000|2021-05-10 21:25:00|7081.2|7077.2|7081.5|7077.5|7082.2|7078.2|7081.1|7077.1|0
1620682200000|2021-05-10 21:30:00|7081.4|7077.4|7081.5|7077.5|7081.9|7077.9|7081.4|7077.4|0
1620682500000|2021-05-10 21:35:00|7081.6|7077.6|7081.9|7077.9|7082|7078|7081.5|7077.5|0
1620682800000|2021-05-10 21:40:00|7081.7|7077.7|7082.1|7078.1|7082.1|7078.1|7081.7|7077.7|0
1620683100000|2021-05-10 21:45:00|7082.2|7078.2|7085.7|7081.7|7085.7|7081.7|7082.1|7078.1|0
1620683400000|2021-05-10 21:50:00|7086|7082|7085.9|7081.9|7086.1|7082.1|7085.6|7081.6|0
1620683700000|2021-05-10 21:55:00|7085.8|7081.8|7083.1|7079.1|7086|7082|7083.1|7079.1|0
1620684000000|2021-05-10 22:00:00|7081.7|7077.7|7088.2|7084.2|7089.3|7085.3|7081.7|7077.7|0
1620684300000|2021-05-10 22:05:00|7088.9|7084.9|7090.7|7086.7|7091.3|7087.3|7087.3|7083.3|0
1620684600000|2021-05-10 22:10:00|7090.4|7086.4|7088.9|7084.9|7091.6|7087.6|7088.5|7084.5|0
1620684900000|2021-05-10 22:15:00|7088.5|7084.5|7085.6|7081.6|7090|7086|7085.6|7081.6|0
1620685200000|2021-05-10 22:20:00|7085.9|7081.9|7084.8|7080.8|7086.9|7082.9|7084.3|7080.3|0
1620685500000|2021-05-10 22:25:00|7085.2|7081.2|7086.1|7082.1|7086.7|7082.7|7083.2|7079.2|0
1620685800000|2021-05-10 22:30:00|7086.5|7082.5|7088.1|7084.1|7088.5|7084.5|7085.4|7081.4|0
1620686100000|2021-05-10 22:35:00|7088.5|7084.5|7089.2|7085.2|7089.2|7085.2|7087.9|7083.9|0
1620686400000|2021-05-10 22:40:00|7089.1|7085.1|7092.9|7088.9|7093.2|7089.2|7088.9|7084.9|0
1620686700000|2021-05-10 22:45:00|7092.6|7088.6|7093.5|7089.5|7093.8|7089.8|7092.2|7088.2|0
1620687000000|2021-05-10 22:50:00|7093.3|7089.3|7093.5|7089.5|7094.7|7090.7|7093.2|7089.2|0
1620687300000|2021-05-10 22:55:00|7093.9|7089.9|7094.7|7090.7|7094.8|7090.8|7093.5|7089.5|0
1620687600000|2021-05-10 23:00:00|7094.8|7090.8|7095.2|7091.2|7095.2|7091.2|7093.9|7089.9|0
1620687900000|2021-05-10 23:05:00|7094.2|7090.2|7093|7089|7094.6|7090.6|7092.8|7088.8|0
1620688200000|2021-05-10 23:10:00|7093.2|7089.2|7090.3|7086.3|7094.1|7090.1|7090.3|7086.3|0
1620688500000|2021-05-10 23:15:00|7090.6|7086.6|7088.5|7084.5|7091.2|7087.2|7088.5|7084.5|0
1620688800000|2021-05-10 23:20:00|7089.1|7085.1|7091.4|7087.4|7092.1|7088.1|7088|7084|0
1620689100000|2021-05-10 23:25:00|7091.1|7087.1|7090.2|7086.2|7091.2|7087.2|7088.8|7084.8|0
1620689400000|2021-05-10 23:30:00|7089.8|7085.8|7089.6|7085.6|7090.9|7086.9|7089.3|7085.3|0
1620689700000|2021-05-10 23:35:00|7089.5|7085.5|7090.2|7086.2|7090.2|7086.2|7088.8|7084.8|0
1620690000000|2021-05-10 23:40:00|7089.9|7085.9|7089.5|7085.5|7090.2|7086.2|7089.2|7085.2|0
1620690300000|2021-05-10 23:45:00|7089.9|7085.9|7090.5|7086.5|7091.2|7087.2|7089.9|7085.9|0
1620690600000|2021-05-10 23:50:00|7090.2|7086.2|7086.5|7082.5|7090.9|7086.9|7086.2|7082.2|0
1620690900000|2021-05-10 23:55:00|7086.9|7082.9|7083.9|7079.9|7087.2|7083.2|7083.9|7079.9|0
1620691200000|2021-05-11 00:00:00|7083.6|7079.6|7080.4|7077.4|7083.9|7079.9|7076.7|7073.6|106
1620691500000|2021-05-11 00:05:00|7080.2|7077.2|7079.9|7076.9|7080.2|7077.2|7077.4|7074.4|51
1620691800000|2021-05-11 00:10:00|7080.2|7077.2|7080.2|7077.2|7081.4|7078.4|7079.7|7076.7|15
1620692100000|2021-05-11 00:15:00|7080.4|7077.4|7068.2|7065.2|7080.4|7077.4|7068.2|7065.2|155
1620692400000|2021-05-11 00:20:00|7067.9|7064.9|7069.9|7066.9|7070.2|7067.2|7066.4|7063.4|96
1620692700000|2021-05-11 00:25:00|7069.7|7066.7|7070.4|7067.4|7071.2|7068.2|7069.2|7066.2|36
1620693000000|2021-05-11 00:30:00|7070.7|7067.7|7068.4|7065.4|7072.2|7069.2|7067.9|7064.9|73
1620693300000|2021-05-11 00:35:00|7068.2|7065.2|7067.2|7064.2|7068.4|7065.4|7065.9|7062.9|135
1620693600000|2021-05-11 00:40:00|7066.2|7063.2|7058.4|7055.4|7066.2|7063.2|7058.2|7055.2|133
1620693900000|2021-05-11 00:45:00|7058.7|7055.7|7055.9|7052.9|7059.9|7056.9|7055.7|7052.7|67
1620694200000|2021-05-11 00:50:00|7055.7|7052.7|7048.7|7045.7|7056.4|7053.4|7046.9|7043.9|188
1620694500000|2021-05-11 00:55:00|7047.7|7044.7|7045.7|7042.7|7049.2|7046.2|7041.4|7038.4|155
1620694800000|2021-05-11 01:00:00|7045.2|7042.2|7040.7|7037.7|7045.7|7042.7|7037.2|7034.2|132
1620695100000|2021-05-11 01:05:00|7040.9|7037.9|7047.9|7044.9|7047.9|7044.9|7040.9|7037.9|106
1620695400000|2021-05-11 01:10:00|7046.7|7043.7|7049.2|7046.2|7049.2|7046.2|7043.7|7040.7|35
1620695700000|2021-05-11 01:15:00|7049.4|7046.4|7056.4|7053.4|7056.7|7053.7|7049.2|7046.2|78
1620696000000|2021-05-11 01:20:00|7056.7|7053.7|7058.2|7055.2|7059.7|7056.7|7055.9|7052.9|43
1620696300000|2021-05-11 01:25:00|7057.9|7054.9|7050.2|7047.2|7057.9|7054.9|7049.9|7046.9|60
1620696600000|2021-05-11 01:30:00|7050.4|7047.4|7046.7|7043.7|7051.9|7048.9|7046.4|7043.4|54
1620696900000|2021-05-11 01:35:00|7046.4|7043.4|7048.2|7045.2|7048.9|7045.9|7043.9|7040.9|91
1620697200000|2021-05-11 01:40:00|7047.9|7044.9|7042.4|7039.4|7047.9|7044.9|7039.2|7036.2|68
1620697500000|2021-05-11 01:45:00|7042.7|7039.7|7044.4|7041.4|7045.2|7042.2|7041.7|7038.7|44
1620697800000|2021-05-11 01:50:00|7044.2|7041.2|7045.7|7042.7|7046.9|7043.9|7042.9|7039.9|30
1620698100000|2021-05-11 01:55:00|7045.4|7042.4|7044.2|7041.2|7045.4|7042.4|7042.7|7039.7|22
1620698400000|2021-05-11 02:00:00|7044.4|7041.4|7035.2|7032.2|7045.4|7042.4|7035.2|7032.2|27
1620698700000|2021-05-11 02:05:00|7035.4|7032.4|7039.7|7036.7|7039.9|7036.9|7034.7|7031.7|75
1620699000000|2021-05-11 02:10:00|7039.4|7036.4|7037.4|7034.4|7040.2|7037.2|7035.2|7032.2|20
1620699300000|2021-05-11 02:15:00|7037.2|7034.2|7041.9|7038.9|7041.9|7038.9|7035.2|7032.2|47
1620699600000|2021-05-11 02:20:00|7042.9|7039.9|7040.2|7037.2|7042.9|7039.9|7038.4|7035.4|21
1620699900000|2021-05-11 02:25:00|7039.9|7036.9|7039.7|7036.7|7040.9|7037.9|7038.2|7035.2|15
1620700200000|2021-05-11 02:30:00|7039.9|7036.9|7039.2|7036.2|7041.4|7038.4|7037.7|7034.7|35
1620700500000|2021-05-11 02:35:00|7038.9|7035.9|7043.2|7040.2|7043.2|7040.2|7037.9|7034.9|24
1620700800000|2021-05-11 02:40:00|7043.4|7040.4|7042.4|7039.4|7044.4|7041.4|7040.4|7037.4|46
1620701100000|2021-05-11 02:45:00|7042.7|7039.7|7039.7|7036.7|7043.7|7040.7|7039.7|7036.7|16
1620701400000|2021-05-11 02:50:00|7039.9|7036.9|7035.4|7032.4|7041.4|7038.4|7035.4|7032.4|18
1620701700000|2021-05-11 02:55:00|7035.7|7032.7|7037.4|7034.4|7038.7|7035.7|7034.9|7031.9|56
1620702000000|2021-05-11 03:00:00|7036.9|7033.9|7035.7|7032.7|7037.2|7034.2|7034.4|7031.4|48
1620702300000|2021-05-11 03:05:00|7035.4|7032.4|7032.9|7029.9|7035.7|7032.7|7032.7|7029.7|27
1620702600000|2021-05-11 03:10:00|7033.2|7030.2|7032.9|7029.9|7033.4|7030.4|7032.2|7029.2|25
1620702900000|2021-05-11 03:15:00|7032.7|7029.7|7037.4|7034.4|7038.4|7035.4|7031.7|7028.7|145
1620703200000|2021-05-11 03:20:00|7036.4|7033.4|7039.2|7036.2|7041.2|7038.2|7036.4|7033.4|54
1620703500000|2021-05-11 03:25:00|7038.9|7035.9|7040.4|7037.4|7040.4|7037.4|7037.7|7034.7|5
1620703800000|2021-05-11 03:30:00|7040.7|7037.7|7043.9|7040.9|7043.9|7040.9|7039.7|7036.7|42
1620704100000|2021-05-11 03:35:00|7044.2|7041.2|7050.2|7047.2|7050.9|7047.9|7043.7|7040.7|56
1620704400000|2021-05-11 03:40:00|7049.7|7046.7|7045.2|7042.2|7049.7|7046.7|7045.2|7042.2|25
1620704700000|2021-05-11 03:45:00|7044.9|7041.9|7044.2|7041.2|7045.2|7042.2|7041.7|7038.7|14
1620705000000|2021-05-11 03:50:00|7043.9|7040.9|7042.7|7039.7|7043.9|7040.9|7041.7|7038.7|14
1620705300000|2021-05-11 03:55:00|7042.4|7039.4|7041.4|7038.4|7043.2|7040.2|7041.2|7038.2|12
1620705600000|2021-05-11 04:00:00|7041.7|7038.7|7040.4|7037.4|7042.7|7039.7|7039.9|7036.9|46
1620705900000|2021-05-11 04:05:00|7040.2|7037.2|7039.7|7036.7|7040.7|7037.7|7037.9|7034.9|17
1620706200000|2021-05-11 04:10:00|7039.9|7036.9|7038.4|7035.4|7040.4|7037.4|7037.7|7034.7|18
1620706500000|2021-05-11 04:15:00|7038.2|7035.2|7037.9|7034.9|7039.2|7036.2|7037.4|7034.4|13
1620706800000|2021-05-11 04:20:00|7037.7|7034.7|7039.4|7036.4|7039.4|7036.4|7037.4|7034.4|7
1620707100000|2021-05-11 04:25:00|7039.7|7036.7|7042.4|7039.4|7042.9|7039.9|7036.4|7033.4|81
1620707400000|2021-05-11 04:30:00|7042.9|7039.9|7041.7|7038.7|7044.2|7041.2|7041.4|7038.4|45
1620707700000|2021-05-11 04:35:00|7041.9|7038.9|7037.7|7034.7|7042.7|7039.7|7037.7|7034.7|10
1620708000000|2021-05-11 04:40:00|7037.4|7034.4|7034.9|7031.9|7037.4|7034.4|7033.7|7030.7|23
1620708300000|2021-05-11 04:45:00|7034.7|7031.7|7031.4|7028.4|7034.7|7031.7|7031.4|7028.4|11
1620708600000|2021-05-11 04:50:00|7031.2|7028.2|7035.2|7032.2|7035.4|7032.4|7030.4|7027.4|46
1620708900000|2021-05-11 04:55:00|7035.4|7032.4|7034.2|7031.2|7035.4|7032.4|7033.7|7030.7|14
1620709200000|2021-05-11 05:00:00|7034.9|7031.9|7035.4|7032.4|7035.7|7032.7|7033.2|7030.2|21
1620709500000|2021-05-11 05:05:00|7035.7|7032.7|7035.4|7032.4|7038.2|7035.2|7033.4|7030.4|15
1620709800000|2021-05-11 05:10:00|7035.2|7032.2|7039.2|7036.2|7039.2|7036.2|7034.9|7031.9|15
1620710100000|2021-05-11 05:15:00|7038.9|7035.9|7038.2|7035.2|7041.9|7038.9|7036.9|7033.9|41
1620710400000|2021-05-11 05:20:00|7037.9|7034.9|7039.7|7036.7|7040.2|7037.2|7037.7|7034.7|10
1620710700000|2021-05-11 05:25:00|7040.2|7037.2|7038.7|7035.7|7041.7|7038.7|7037.2|7034.2|68
1620711000000|2021-05-11 05:30:00|7038.9|7035.9|7042.2|7039.2|7042.7|7039.7|7038.2|7035.2|66
1620711300000|2021-05-11 05:35:00|7042.4|7039.4|7040.9|7037.9|7042.4|7039.4|7039.2|7036.2|35
1620711600000|2021-05-11 05:40:00|7041.2|7038.2|7049.9|7046.9|7050.2|7047.2|7041.2|7038.2|130
1620711900000|2021-05-11 05:45:00|7050.2|7047.2|7049.9|7046.9|7050.7|7047.7|7047.4|7044.4|38
1620712200000|2021-05-11 05:50:00|7050.2|7047.2|7047.2|7044.2|7050.2|7047.2|7046.9|7043.9|33
1620712500000|2021-05-11 05:55:00|7047.4|7044.4|7048.4|7045.4|7049.7|7046.7|7046.7|7043.7|64
1620712800000|2021-05-11 06:00:00|7047.7|7044.7|7046.7|7044.7|7049.7|7047.7|7044.2|7042.2|508
1620713100000|2021-05-11 06:05:00|7046.4|7044.4|7043.9|7041.9|7047.9|7045.9|7043.4|7041.4|255
1620713400000|2021-05-11 06:10:00|7043.7|7041.7|7042.7|7040.7|7045.9|7043.9|7038.9|7036.9|422
1620713700000|2021-05-11 06:15:00|7041.9|7039.9|7045.4|7043.4|7045.7|7043.7|7038.9|7036.9|257
1620714000000|2021-05-11 06:20:00|7045.7|7043.7|7045.4|7043.4|7047.7|7045.7|7043.4|7041.4|188
1620714300000|2021-05-11 06:25:00|7045.2|7043.2|7036.9|7034.9|7045.2|7043.2|7036.9|7034.9|169
1620714600000|2021-05-11 06:30:00|7037.2|7035.2|7036.2|7034.2|7038.2|7036.2|7033.2|7031.2|178
1620714900000|2021-05-11 06:35:00|7035.9|7033.9|7038.4|7036.4|7044.2|7042.2|7035.9|7033.9|218
1620715200000|2021-05-11 06:40:00|7038.2|7036.2|7039.4|7037.4|7041.7|7039.7|7037.9|7035.9|207
1620715500000|2021-05-11 06:45:00|7039.7|7037.7|7045.7|7043.7|7045.7|7043.7|7038.4|7036.4|308
1620715800000|2021-05-11 06:50:00|7045.9|7043.9|7049.4|7047.4|7051.4|7049.4|7044.7|7042.7|296
1620716100000|2021-05-11 06:55:00|7049.2|7047.2|7046.2|7044.2|7049.2|7047.2|7045.2|7043.2|219
1620716400000|2021-05-11 07:00:00|7045.7|7044.7|7034.4|7033.4|7052.9|7051.9|7033.7|7032.7|3152
1620716700000|2021-05-11 07:05:00|7033.2|7032.2|7010.7|7009.7|7033.4|7032.4|7010.2|7009.2|2819
1620717000000|2021-05-11 07:10:00|7010.2|7009.2|6993.4|6992.4|7010.7|7009.7|6989.2|6988.2|3027
1620717300000|2021-05-11 07:15:00|6993.2|6992.2|7000.7|6999.7|7001.2|7000.2|6983.9|6982.9|2431
1620717600000|2021-05-11 07:20:00|7000.4|6999.4|6993.4|6992.4|7003.4|7002.4|6989.4|6988.4|2005
1620717900000|2021-05-11 07:25:00|6993.2|6992.2|6991.9|6990.9|6994.2|6993.2|6982.9|6981.9|1143
1620718200000|2021-05-11 07:30:00|6992.2|6991.2|6983.9|6982.9|6992.7|6991.7|6981.4|6980.4|995
1620718500000|2021-05-11 07:35:00|6984.2|6983.2|6986.7|6985.7|6990.9|6989.9|6982.4|6981.4|1129
1620718800000|2021-05-11 07:40:00|6987|6986|6971.2|6970.2|6987|6986|6971|6970|1601
1620719100000|2021-05-11 07:45:00|6971.5|6970.5|6964|6963|6972.5|6971.5|6955.7|6954.7|2980
1620719400000|2021-05-11 07:50:00|6965|6964|6971.2|6970.2|6973.2|6972.2|6963.2|6962.2|1261
1620719700000|2021-05-11 07:55:00|6971.5|6970.5|6984.7|6983.7|6988|6987|6968.2|6967.2|2470
1620720000000|2021-05-11 08:00:00|6985|6984|6962.2|6961.2|6986.5|6985.5|6961.2|6960.2|1812
1620720300000|2021-05-11 08:05:00|6962|6961|6972|6971|6972|6971|6958.5|6957.5|1301
1620720600000|2021-05-11 08:10:00|6972.7|6971.7|6959.7|6958.7|6973.2|6972.2|6959.2|6958.2|1192
1620720900000|2021-05-11 08:15:00|6959.5|6958.5|6960|6959|6961.2|6960.2|6952.5|6951.5|1356
1620721200000|2021-05-11 08:20:00|6960.5|6959.5|6967|6966|6971.7|6970.7|6959|6958|1005
1620721500000|2021-05-11 08:25:00|6966.7|6965.7|6971|6970|6973.5|6972.5|6962.2|6961.2|788
1620721800000|2021-05-11 08:30:00|6971.2|6970.2|6962|6961|6977.2|6976.2|6961|6960|1783
1620722100000|2021-05-11 08:35:00|6962.5|6961.5|6967|6966|6968.2|6967.2|6959|6958|1626
1620722400000|2021-05-11 08:40:00|6967.2|6966.2|6976|6975|6976|6975|6964.5|6963.5|731
1620722700000|2021-05-11 08:45:00|6976.5|6975.5|6982|6981|6982|6981|6972.7|6971.7|573
1620723000000|2021-05-11 08:50:00|6981.7|6980.7|6973.7|6972.7|6982.5|6981.5|6970.7|6969.7|566
1620723300000|2021-05-11 08:55:00|6973.5|6972.5|6972.5|6971.5|6975.5|6974.5|6968.7|6967.7|592
1620723600000|2021-05-11 09:00:00|6972.7|6971.7|6988.5|6987.5|6989|6988|6972.5|6971.5|976
1620723900000|2021-05-11 09:05:00|6988.2|6987.2|6982|6981|6990|6989|6980|6979|743
1620724200000|2021-05-11 09:10:00|6981.7|6980.7|6980.2|6979.2|6985.7|6984.7|6979.2|6978.2|493
1620724500000|2021-05-11 09:15:00|6980.7|6979.7|6988.5|6987.5|6989.5|6988.5|6979|6978|589
1620724800000|2021-05-11 09:20:00|6988.2|6987.2|6977.7|6976.7|6989|6988|6977|6976|829
1620725100000|2021-05-11 09:25:00|6978.2|6977.2|6969.5|6968.5|6979|6978|6969.5|6968.5|834
1620725400000|2021-05-11 09:30:00|6969.7|6968.7|6977.2|6976.2|6981.2|6980.2|6968.5|6967.5|583
1620725700000|2021-05-11 09:35:00|6977.5|6976.5|6975.7|6974.7|6983.5|6982.5|6975.7|6974.7|505
1620726000000|2021-05-11 09:40:00|6975.5|6974.5|6979|6978|6979|6978|6973.5|6972.5|545
1620726300000|2021-05-11 09:45:00|6979.5|6978.5|6976.2|6975.2|6980|6979|6971.7|6970.7|529
1620726600000|2021-05-11 09:50:00|6976|6975|6981|6980|6981|6980|6975|6974|457
1620726900000|2021-05-11 09:55:00|6981.2|6980.2|6981|6980|6983|6982|6977.5|6976.5|559
1620727200000|2021-05-11 10:00:00|6981.5|6980.5|6967.7|6966.7|6983.5|6982.5|6967.5|6966.5|837
1620727500000|2021-05-11 10:05:00|6968|6967|6968|6967|6970.7|6969.7|6964.7|6963.7|541
1620727800000|2021-05-11 10:10:00|6967.7|6966.7|6967|6966|6968|6967|6963|6962|562
1620728100000|2021-05-11 10:15:00|6966.7|6965.7|6972.7|6971.7|6973.5|6972.5|6965.5|6964.5|708
1620728400000|2021-05-11 10:20:00|6973|6972|6966|6965|6973|6972|6965.5|6964.5|575
1620728700000|2021-05-11 10:25:00|6965.2|6964.2|6959.5|6958.5|6965.7|6964.7|6958.5|6957.5|537
1620729000000|2021-05-11 10:30:00|6959.7|6958.7|6956|6955|6961.5|6960.5|6955.7|6954.7|511
1620729300000|2021-05-11 10:35:00|6956.2|6955.2|6958.5|6957.5|6961|6960|6955.2|6954.2|473
1620729600000|2021-05-11 10:40:00|6958.7|6957.7|6953|6952|6958.7|6957.7|6951.5|6950.5|831
1620729900000|2021-05-11 10:45:00|6953.2|6952.2|6955.5|6954.5|6957.5|6956.5|6953|6952|626
1620730200000|2021-05-11 10:50:00|6955.7|6954.7|6963.2|6962.2|6963.2|6962.2|6955|6954|510
1620730500000|2021-05-11 10:55:00|6963|6962|6966.7|6965.7|6967.2|6966.2|6961|6960|497
1620730800000|2021-05-11 11:00:00|6966.5|6965.5|6967.5|6966.5|6969.7|6968.7|6966|6965|742
1620731100000|2021-05-11 11:05:00|6967.7|6966.7|6966.7|6965.7|6969|6968|6965.5|6964.5|660
1620731400000|2021-05-11 11:10:00|6966.5|6965.5|6971.5|6970.5|6972.7|6971.7|6965.7|6964.7|476
1620731700000|2021-05-11 11:15:00|6971.7|6970.7|6966.5|6965.5|6971.7|6970.7|6966.5|6965.5|289
1620732000000|2021-05-11 11:20:00|6966.7|6965.7|6964|6963|6967.2|6966.2|6962|6961|397
1620732300000|2021-05-11 11:25:00|6963.7|6962.7|6964.5|6963.5|6965.5|6964.5|6961.5|6960.5|308
1620732600000|2021-05-11 11:30:00|6964|6963|6962|6961|6966.7|6965.7|6960.5|6959.5|309
1620732900000|2021-05-11 11:35:00|6962.5|6961.5|6962.5|6961.5|6964.5|6963.5|6961|6960|340
1620733200000|2021-05-11 11:40:00|6962.8|6961.8|6966.8|6965.8|6966.8|6965.8|6960.3|6959.3|381
1620733500000|2021-05-11 11:45:00|6967|6966|6965.3|6964.3|6969.3|6968.3|6964.8|6963.8|378
1620733800000|2021-05-11 11:50:00|6964.8|6963.8|6966.3|6965.3|6967|6966|6964.3|6963.3|259
1620734100000|2021-05-11 11:55:00|6966.5|6965.5|6957.3|6956.3|6966.8|6965.8|6955.3|6954.3|370
1620734400000|2021-05-11 12:00:00|6957.5|6956.5|6956|6955|6958.3|6957.3|6954.3|6953.3|693
1620734700000|2021-05-11 12:05:00|6956.3|6955.3|6944.3|6943.3|6956.8|6955.8|6943.3|6942.3|1202
1620735000000|2021-05-11 12:10:00|6943.8|6942.8|6948|6947|6949.3|6948.3|6942.3|6941.3|955
1620735300000|2021-05-11 12:15:00|6948.3|6947.3|6937.8|6936.8|6948.3|6947.3|6937.8|6936.8|921
1620735600000|2021-05-11 12:20:00|6937.3|6936.3|6933|6932|6939.8|6938.8|6931.3|6930.3|867
1620735900000|2021-05-11 12:25:00|6932.8|6931.8|6929.8|6928.8|6936.8|6935.8|6929.3|6928.3|835
1620736200000|2021-05-11 12:30:00|6930.3|6929.3|6931.8|6930.8|6935.3|6934.3|6926.5|6925.5|923
1620736500000|2021-05-11 12:35:00|6931.5|6930.5|6937.3|6936.3|6937.5|6936.5|6930.8|6929.8|680
1620736800000|2021-05-11 12:40:00|6936.8|6935.8|6938.3|6937.3|6938.8|6937.8|6933.3|6932.3|476
1620737100000|2021-05-11 12:45:00|6938.8|6937.8|6933|6932|6940.3|6939.3|6932.8|6931.8|494
1620737400000|2021-05-11 12:50:00|6933.3|6932.3|6928.8|6927.8|6934.3|6933.3|6927.3|6926.3|665
1620737700000|2021-05-11 12:55:00|6929|6928|6922.8|6921.8|6929.8|6928.8|6921.3|6920.3|796
1620738000000|2021-05-11 13:00:00|6922.5|6921.5|6919.8|6918.8|6924.3|6923.3|6917.3|6916.3|1138
1620738300000|2021-05-11 13:05:00|6920|6919|6918.3|6917.3|6920.3|6919.3|6914.8|6913.8|1321
1620738600000|2021-05-11 13:10:00|6918.8|6917.8|6913.3|6912.3|6920.5|6919.5|6913.3|6912.3|960
1620738900000|2021-05-11 13:15:00|6913|6912|6921|6920|6923.8|6922.8|6912.5|6911.5|1403
1620739200000|2021-05-11 13:20:00|6921.3|6920.3|6924.8|6923.8|6930.3|6929.3|6920.8|6919.8|988
1620739500000|2021-05-11 13:25:00|6925.3|6924.3|6930.8|6929.8|6930.8|6929.8|6923.3|6922.3|921
1620739800000|2021-05-11 13:30:00|6930.3|6929.3|6936.3|6935.3|6940.8|6939.8|6923.3|6922.3|2331
1620740100000|2021-05-11 13:35:00|6936.8|6935.8|6939.5|6938.5|6941.3|6940.3|6934.3|6933.3|1179
1620740400000|2021-05-11 13:40:00|6939.3|6938.3|6959.8|6958.8|6962.3|6961.3|6937.3|6936.3|1549
1620740700000|2021-05-11 13:45:00|6958.3|6957.3|6959|6958|6963.8|6962.8|6954.3|6953.3|776
1620741000000|2021-05-11 13:50:00|6959.3|6958.3|6966.8|6965.8|6967|6966|6959.3|6958.3|1208
1620741300000|2021-05-11 13:55:00|6966.5|6965.5|6975.8|6974.8|6975.8|6974.8|6965.5|6964.5|938
1620741600000|2021-05-11 14:00:00|6976|6975|6974.3|6973.3|6977.3|6976.3|6969.5|6968.5|1133
1620741900000|2021-05-11 14:05:00|6974.5|6973.5|6962.8|6961.8|6977.8|6976.8|6961.8|6960.8|711
1620742200000|2021-05-11 14:10:00|6962.6|6961.6|6959.6|6958.6|6966.6|6965.6|6958.1|6957.1|762
1620742500000|2021-05-11 14:15:00|6959.1|6958.1|6953.3|6952.3|6959.6|6958.6|6947.6|6946.6|1192
1620742800000|2021-05-11 14:20:00|6953.6|6952.6|6953.3|6952.3|6962.8|6961.8|6953.1|6952.1|774
1620743100000|2021-05-11 14:25:00|6953.6|6952.6|6937.6|6936.6|6954.6|6953.6|6937.3|6936.3|1667
1620743400000|2021-05-11 14:30:00|6938.1|6937.1|6927.1|6926.1|6938.1|6937.1|6926.1|6925.1|1638
1620743700000|2021-05-11 14:35:00|6926.8|6925.8|6922.3|6921.3|6926.8|6925.8|6917.3|6916.3|1057
1620744000000|2021-05-11 14:40:00|6922.1|6921.1|6930.3|6929.3|6931.6|6930.6|6919.8|6918.8|1004
1620744300000|2021-05-11 14:45:00|6930.6|6929.6|6930.1|6929.1|6931.8|6930.8|6920.6|6919.6|1062
1620744600000|2021-05-11 14:50:00|6929.8|6928.8|6931.6|6930.6|6935.1|6934.1|6927.6|6926.6|1021
1620744900000|2021-05-11 14:55:00|6931.1|6930.1|6929.3|6928.3|6934.6|6933.6|6926.6|6925.6|964
1620745200000|2021-05-11 15:00:00|6928.6|6927.6|6925.1|6924.1|6931.1|6930.1|6924.6|6923.6|1085
1620745500000|2021-05-11 15:05:00|6924.8|6923.8|6928.1|6927.1|6932.6|6931.6|6920.1|6919.1|1087
1620745800000|2021-05-11 15:10:00|6927.8|6926.8|6931.6|6930.6|6931.6|6930.6|6922.8|6921.8|1191
1620746100000|2021-05-11 15:15:00|6931.3|6930.3|6935.1|6934.1|6935.8|6934.8|6927.1|6926.1|1726
1620746400000|2021-05-11 15:20:00|6934.6|6933.6|6938.6|6937.6|6940.1|6939.1|6933.6|6932.6|1615
1620746700000|2021-05-11 15:25:00|6938.8|6937.8|6941.1|6939.1|6941.1|6940.1|6934.6|6933.6|3802
1620747000000|2021-05-11 15:30:00|6941.6|6939.6|6948.6|6946.6|6952.1|6950.1|6940.6|6938.6|5146
1620747300000|2021-05-11 15:35:00|6949.1|6947.1|6949.1|6947.1|6952.1|6950.1|6947.6|6945.6|2270
1620747600000|2021-05-11 15:40:00|6949.3|6947.3|6942.6|6940.6|6951.1|6949.1|6942.6|6940.6|1260
1620747900000|2021-05-11 15:45:00|6942.1|6940.1|6945.1|6943.1|6950.8|6948.8|6942.1|6940.1|886
1620748200000|2021-05-11 15:50:00|6944.8|6942.8|6954.6|6952.6|6955.6|6953.6|6944.3|6942.3|552
1620748500000|2021-05-11 15:55:00|6954.8|6952.8|6955.3|6953.3|6958.8|6956.8|6954.1|6952.1|633
1620748800000|2021-05-11 16:00:00|6955.6|6953.6|6952.3|6950.3|6956.1|6954.1|6949.6|6947.6|262
1620749100000|2021-05-11 16:05:00|6952.1|6950.1|6950.6|6948.6|6954.1|6952.1|6950.1|6948.1|335
1620749400000|2021-05-11 16:10:00|6950.8|6948.8|6952.3|6950.3|6953.3|6951.3|6949.1|6947.1|205
1620749700000|2021-05-11 16:15:00|6952.6|6950.6|6956.8|6954.8|6957.6|6955.6|6950.8|6948.8|235
1620750000000|2021-05-11 16:20:00|6957.1|6955.1|6953.3|6951.3|6957.3|6955.3|6949.6|6947.6|146
1620750300000|2021-05-11 16:25:00|6953.6|6951.6|6946.8|6944.8|6953.6|6951.6|6946.1|6944.1|179
1620750600000|2021-05-11 16:30:00|6946.6|6944.6|6942.8|6940.8|6947.1|6945.1|6940.6|6938.6|198
1620750900000|2021-05-11 16:35:00|6943.1|6941.1|6945.6|6943.6|6949.1|6947.1|6941.6|6939.6|139
1620751200000|2021-05-11 16:40:00|6945.8|6943.8|6939.6|6937.6|6947.1|6945.1|6938.6|6936.6|180
1620751500000|2021-05-11 16:45:00|6939.8|6937.8|6937.1|6935.1|6940.8|6938.8|6935.3|6933.3|113
1620751800000|2021-05-11 16:50:00|6937.3|6935.3|6932.1|6930.1|6937.3|6935.3|6930.3|6928.3|191
1620752100000|2021-05-11 16:55:00|6931.8|6929.8|6935.8|6933.8|6935.8|6933.8|6931.3|6929.3|74
1620752400000|2021-05-11 17:00:00|6935.6|6933.6|6946.8|6944.8|6947.1|6945.1|6934.8|6932.8|200
1620752700000|2021-05-11 17:05:00|6947.1|6945.1|6945.8|6943.8|6947.1|6945.1|6941.6|6939.6|289
1620753000000|2021-05-11 17:10:00|6945.6|6943.6|6942.8|6940.8|6947.3|6945.3|6941.3|6939.3|112
1620753300000|2021-05-11 17:15:00|6943.1|6941.1|6946.8|6944.8|6948.8|6946.8|6941.3|6939.3|108
1620753600000|2021-05-11 17:20:00|6947.1|6945.1|6951.6|6949.6|6951.6|6949.6|6946.3|6944.3|68
1620753900000|2021-05-11 17:25:00|6952.1|6950.1|6957.1|6955.1|6957.1|6955.1|6950.3|6948.3|132
1620754200000|2021-05-11 17:30:00|6957.6|6955.6|6957.6|6955.6|6958.1|6956.1|6955.3|6953.3|107
1620754500000|2021-05-11 17:35:00|6957.8|6955.8|6960.8|6958.8|6961.1|6959.1|6956.8|6954.8|104
1620754800000|2021-05-11 17:40:00|6961.1|6959.1|6961.8|6959.8|6962.6|6960.6|6959.3|6957.3|94
1620755100000|2021-05-11 17:45:00|6962.1|6960.1|6960.8|6958.8|6963.6|6961.6|6959.8|6957.8|162
1620755400000|2021-05-11 17:50:00|6961.1|6959.1|6951.1|6949.1|6961.3|6959.3|6951.1|6949.1|187
1620755700000|2021-05-11 17:55:00|6951.3|6949.3|6959.8|6957.8|6959.8|6957.8|6951.3|6949.3|161
1620756000000|2021-05-11 18:00:00|6959.6|6957.6|6963.3|6961.3|6963.8|6961.8|6958.8|6956.8|118
1620756300000|2021-05-11 18:05:00|6963.6|6961.6|6959.1|6957.1|6964.8|6962.8|6957.6|6955.6|128
1620756600000|2021-05-11 18:10:00|6959.3|6957.3|6954.8|6952.8|6960.6|6958.6|6954.6|6952.6|198
1620756900000|2021-05-11 18:15:00|6954.6|6952.6|6959.6|6957.6|6959.6|6957.6|6954.6|6952.6|151
1620757200000|2021-05-11 18:20:00|6959.8|6957.8|6962.8|6960.8|6963.1|6961.1|6958.8|6956.8|112
1620757500000|2021-05-11 18:25:00|6963.1|6961.1|6969.3|6967.3|6970.1|6968.1|6961.3|6959.3|135
1620757800000|2021-05-11 18:30:00|6968.8|6966.8|6962.8|6960.8|6968.8|6966.8|6957.3|6955.3|164
1620758100000|2021-05-11 18:35:00|6962.6|6960.6|6958.3|6956.3|6964.3|6962.3|6955.8|6953.8|108
1620758400000|2021-05-11 18:40:00|6958.1|6956.1|6960.8|6958.8|6961.8|6959.8|6954.3|6952.3|85
1620758700000|2021-05-11 18:45:00|6960.6|6958.6|6966.6|6964.6|6966.6|6964.6|6959.8|6957.8|140
1620759000000|2021-05-11 18:50:00|6966.8|6964.8|6965.3|6963.3|6967.3|6965.3|6961.8|6959.8|129
1620759300000|2021-05-11 18:55:00|6965.6|6963.6|6966.3|6964.3|6967.6|6965.6|6963.3|6961.3|175
1620759600000|2021-05-11 19:00:00|6966.1|6964.1|6966.8|6964.8|6969.8|6967.8|6965.3|6963.3|173
1620759900000|2021-05-11 19:05:00|6966.6|6964.6|6964.8|6962.8|6968.6|6966.6|6963.6|6961.6|79
1620760200000|2021-05-11 19:10:00|6965.1|6963.1|6961.3|6959.3|6966.6|6964.6|6960.6|6958.6|172
1620760500000|2021-05-11 19:15:00|6961.6|6959.6|6972.8|6970.8|6973.1|6971.1|6960.1|6958.1|263
1620760800000|2021-05-11 19:20:00|6973.1|6971.1|6972.3|6970.3|6974.1|6972.1|6970.6|6968.6|124
1620761100000|2021-05-11 19:25:00|6972.6|6970.6|6973.3|6971.3|6977.6|6975.6|6972.3|6970.3|351
1620761400000|2021-05-11 19:30:00|6973.1|6971.1|6961.3|6959.3|6974.3|6972.3|6961.3|6959.3|340
1620761700000|2021-05-11 19:35:00|6961.1|6959.1|6958.8|6956.8|6963.3|6961.3|6955.3|6953.3|268
1620762000000|2021-05-11 19:40:00|6958.6|6956.6|6963.3|6961.3|6963.8|6961.8|6957.6|6955.6|189
1620762300000|2021-05-11 19:45:00|6963.1|6961.1|6970.8|6968.8|6971.3|6969.3|6962.8|6960.8|302
1620762600000|2021-05-11 19:50:00|6970.6|6968.6|6969.1|6967.1|6973.6|6971.6|6967.1|6965.1|289
1620762900000|2021-05-11 19:55:00|6968.6|6966.6|6968.3|6964.3|6970.1|6968.1|6959.6|6957.6|1019
1620763200000|2021-05-11 20:00:00|6969|6965|6966|6962|6974.2|6970.2|6965.8|6961.8|0
1620763500000|2021-05-11 20:05:00|6966.3|6962.3|6965.4|6961.4|6967.6|6963.6|6963.5|6959.5|0
1620763800000|2021-05-11 20:10:00|6965.1|6961.1|6959.5|6955.5|6966.4|6962.4|6958.5|6954.5|0
1620764100000|2021-05-11 20:15:00|6959.7|6955.7|6959.4|6955.4|6960.4|6956.4|6958.7|6954.7|0
1620764400000|2021-05-11 20:20:00|6959.2|6955.2|6959.5|6955.5|6959.7|6955.7|6959.1|6955.1|0
1620764700000|2021-05-11 20:25:00|6959.4|6955.4|6959.6|6955.6|6959.7|6955.7|6959.4|6955.4|0
1620765000000|2021-05-11 20:30:00|6959.5|6955.5|6957|6953|6959.5|6955.5|6956.7|6952.7|0
1620765300000|2021-05-11 20:35:00|6956.7|6952.7|6958|6954|6959.1|6955.1|6956|6952|0
1620765600000|2021-05-11 20:40:00|6958.1|6954.1|6960.4|6956.4|6961.2|6957.2|6958.1|6954.1|0
1620765900000|2021-05-11 20:45:00|6960.1|6956.1|6961.8|6957.8|6962.8|6958.8|6959.5|6955.5|0
1620766200000|2021-05-11 20:50:00|6962.1|6958.1|6962|6958|6963.1|6959.1|6961.6|6957.6|0
1620766500000|2021-05-11 20:55:00|6962.3|6958.3|6963.3|6959.3|6964|6960|6961.6|6957.6|0
1620766800000|2021-05-11 21:00:00|6963.4|6959.4|6963.6|6959.6|6963.8|6959.8|6963.2|6959.2|0
1620767100000|2021-05-11 21:05:00|6963.5|6959.5|6963.2|6959.2|6963.5|6959.5|6963.2|6959.2|0
1620767400000|2021-05-11 21:10:00|6963.3|6959.3|6963.3|6959.3|6963.6|6959.6|6963.3|6959.3|0
1620767700000|2021-05-11 21:15:00|6963.2|6959.2|6963.9|6959.9|6963.9|6959.9|6963.2|6959.2|0
1620768000000|2021-05-11 21:20:00|6964.2|6960.2|6964.7|6960.7|6965.1|6961.1|6964.2|6960.2|0
1620768300000|2021-05-11 21:25:00|6963.9|6959.9|6963.6|6959.6|6964.4|6960.4|6962.7|6958.7|0
1620768600000|2021-05-11 21:30:00|6963.4|6959.4|6963.9|6959.9|6963.9|6959.9|6963.4|6959.4|0
1620768900000|2021-05-11 21:35:00|6963.7|6959.7|6963.5|6959.5|6963.7|6959.7|6962.9|6958.9|0
1620769200000|2021-05-11 21:40:00|6963.4|6959.4|6963.6|6959.6|6963.6|6959.6|6963.4|6959.4|0
1620769500000|2021-05-11 21:45:00|6963.7|6959.7|6964.1|6960.1|6964.5|6960.5|6963.5|6959.5|0
1620769800000|2021-05-11 21:50:00|6963.9|6959.9|6964.6|6960.6|6964.7|6960.7|6963.9|6959.9|0
1620770100000|2021-05-11 21:55:00|6964.7|6960.7|6964.8|6960.8|6965|6961|6964.7|6960.7|0
1620770400000|2021-05-11 22:00:00|6964.9|6960.9|6964.8|6960.8|6966.8|6962.8|6963.2|6959.2|0
1620770700000|2021-05-11 22:05:00|6965.4|6961.4|6966.6|6962.6|6967|6963|6965.4|6961.4|0
1620771000000|2021-05-11 22:10:00|6966.8|6962.8|6967.3|6963.3|6967.3|6963.3|6966.3|6962.3|0
1620771300000|2021-05-11 22:15:00|6968|6964|6968.6|6964.6|6968.7|6964.7|6968|6964|0
1620771600000|2021-05-11 22:20:00|6968.5|6964.5|6967.7|6963.7|6968.5|6964.5|6967.3|6963.3|0
1620771900000|2021-05-11 22:25:00|6967.9|6963.9|6968.3|6964.3|6968.3|6964.3|6967.3|6963.3|0
1620772200000|2021-05-11 22:30:00|6968.7|6964.7|6966.4|6962.4|6969.3|6965.3|6964.3|6960.3|0
1620772500000|2021-05-11 22:35:00|6966.6|6962.6|6967.5|6963.5|6968.2|6964.2|6966.6|6962.6|0
1620772800000|2021-05-11 22:40:00|6967.7|6963.7|6968.1|6964.1|6968.5|6964.5|6967.5|6963.5|0
1620773100000|2021-05-11 22:45:00|6968.3|6964.3|6968.6|6964.6|6968.9|6964.9|6967.5|6963.5|0
1620773400000|2021-05-11 22:50:00|6968.2|6964.2|6967.9|6963.9|6968.5|6964.5|6967.9|6963.9|0
1620773700000|2021-05-11 22:55:00|6968|6964|6967.1|6963.1|6968.2|6964.2|6966.2|6962.2|0
1620774000000|2021-05-11 23:00:00|6967.3|6963.3|6964.4|6960.4|6967.5|6963.5|6962.8|6958.8|0
1620774300000|2021-05-11 23:05:00|6964.6|6960.6|6962|6958|6965.1|6961.1|6961.4|6957.4|0
1620774600000|2021-05-11 23:10:00|6962.3|6958.3|6964.3|6960.3|6964.3|6960.3|6962|6958|0
1620774900000|2021-05-11 23:15:00|6964.1|6960.1|6964.5|6960.5|6965.2|6961.2|6963.2|6959.2|0
1620775200000|2021-05-11 23:20:00|6964.8|6960.8|6965.3|6961.3|6966.2|6962.2|6964.5|6960.5|0
1620775500000|2021-05-11 23:25:00|6965.4|6961.4|6966.3|6962.3|6966.9|6962.9|6965.3|6961.3|0
1620775800000|2021-05-11 23:30:00|6966.4|6962.4|6966.6|6962.6|6966.6|6962.6|6965.6|6961.6|0
1620776100000|2021-05-11 23:35:00|6966.4|6962.4|6968|6964|6969.3|6965.3|6965.2|6961.2|0
1620776400000|2021-05-11 23:40:00|6967.8|6963.8|6969.3|6965.3|6969.3|6965.3|6967.6|6963.6|0
1620776700000|2021-05-11 23:45:00|6969.6|6965.6|6970|6966|6970.3|6966.3|6967.3|6963.3|0
1620777000000|2021-05-11 23:50:00|6969.6|6965.6|6972|6968|6972.3|6968.3|6968.6|6964.6|0
1620777300000|2021-05-11 23:55:00|6972.3|6968.3|6974.7|6970.7|6974.7|6970.7|6971.7|6967.7|0
1620777600000|2021-05-12 00:00:00|6975|6971|6974.6|6971.6|6975.3|6971.8|6968.3|6964.3|81
1620777900000|2021-05-12 00:05:00|6974.8|6971.8|6972.3|6969.3|6977.1|6974.1|6972.1|6969.1|54
1620778200000|2021-05-12 00:10:00|6973.8|6970.8|6976.1|6973.1|6976.1|6973.1|6971.3|6968.3|14
1620778500000|2021-05-12 00:15:00|6975.8|6972.8|6978.8|6975.8|6978.8|6975.8|6973.3|6970.3|25
1620778800000|2021-05-12 00:20:00|6978.6|6975.6|6975.6|6972.6|6978.6|6975.6|6973.6|6970.6|44
1620779100000|2021-05-12 00:25:00|6975.3|6972.3|6969.3|6966.3|6975.6|6972.6|6969.3|6966.3|17
1620779400000|2021-05-12 00:30:00|6969.1|6966.1|6964.3|6961.3|6969.3|6966.3|6962.3|6959.3|26
1620779700000|2021-05-12 00:35:00|6964.6|6961.6|6958.6|6955.6|6967.3|6964.3|6958.1|6955.1|44
1620780000000|2021-05-12 00:40:00|6958.3|6955.3|6939.3|6936.3|6958.6|6955.6|6939.3|6936.3|134
1620780300000|2021-05-12 00:45:00|6938.3|6935.3|6940.8|6937.8|6946.8|6943.8|6934.3|6931.3|74
1620780600000|2021-05-12 00:50:00|6940.6|6937.6|6940.8|6937.8|6944.1|6941.1|6939.8|6936.8|13
1620780900000|2021-05-12 00:55:00|6941.1|6938.1|6939.6|6936.6|6942.3|6939.3|6934.1|6931.1|47
1620781200000|2021-05-12 01:00:00|6939.3|6936.3|6936.6|6933.6|6940.3|6937.3|6933.1|6930.1|58
1620781500000|2021-05-12 01:05:00|6936.3|6933.3|6946.6|6943.6|6947.6|6944.6|6935.3|6932.3|42
1620781800000|2021-05-12 01:10:00|6946.8|6943.8|6943.6|6940.6|6946.8|6943.8|6943.3|6940.3|13
1620782100000|2021-05-12 01:15:00|6943.3|6940.3|6951.1|6948.1|6951.1|6948.1|6942.8|6939.8|36
1620782400000|2021-05-12 01:20:00|6951.3|6948.3|6950.6|6947.6|6952.3|6949.3|6948.1|6945.1|37
1620782700000|2021-05-12 01:25:00|6950.8|6947.8|6948.6|6945.6|6952.3|6949.3|6948.6|6945.6|27
1620783000000|2021-05-12 01:30:00|6948.8|6945.8|6944.3|6941.3|6952.1|6949.1|6942.3|6939.3|59
1620783300000|2021-05-12 01:35:00|6944.1|6941.1|6943.8|6940.8|6944.1|6941.1|6939.8|6936.8|25
1620783600000|2021-05-12 01:40:00|6944.1|6941.1|6944.8|6941.8|6949.6|6946.6|6941.1|6938.1|24
1620783900000|2021-05-12 01:45:00|6944.6|6941.6|6942.1|6939.1|6944.6|6941.6|6940.6|6937.6|28
1620784200000|2021-05-12 01:50:00|6942.3|6939.3|6936.1|6933.1|6944.1|6941.1|6935.8|6932.8|40
1620784500000|2021-05-12 01:55:00|6936.3|6933.3|6937.6|6934.6|6940.1|6937.1|6936.1|6933.1|4
1620784800000|2021-05-12 02:00:00|6937.8|6934.8|6942.6|6939.6|6945.1|6942.1|6936.6|6933.6|77
1620785100000|2021-05-12 02:05:00|6942.3|6939.3|6946.6|6943.6|6947.6|6944.6|6941.3|6938.3|51
1620785400000|2021-05-12 02:10:00|6946.8|6943.8|6946.6|6943.6|6949.8|6946.8|6946.3|6943.3|59
1620785700000|2021-05-12 02:15:00|6946.3|6943.3|6945.6|6942.6|6947.8|6944.8|6942.3|6939.3|26
1620786000000|2021-05-12 02:20:00|6945.3|6942.3|6945.6|6942.6|6946.1|6943.1|6942.8|6939.8|15
1620786300000|2021-05-12 02:25:00|6945.8|6942.8|6946.3|6943.3|6950.3|6947.3|6945.6|6942.6|31
1620786600000|2021-05-12 02:30:00|6946.6|6943.6|6942.3|6939.3|6948.6|6945.6|6940.8|6937.8|13
1620786900000|2021-05-12 02:35:00|6942.1|6939.1|6943.1|6940.1|6946.3|6943.3|6941.6|6938.6|19
1620787200000|2021-05-12 02:40:00|6942.8|6939.8|6942.6|6939.6|6943.3|6940.3|6939.1|6936.1|37
1620787500000|2021-05-12 02:45:00|6942.3|6939.3|6941.3|6938.3|6943.6|6940.6|6940.6|6937.6|11
1620787800000|2021-05-12 02:50:00|6941.6|6938.6|6944.1|6941.1|6945.8|6942.8|6941.1|6938.1|16
1620788100000|2021-05-12 02:55:00|6943.8|6940.8|6940.6|6937.6|6944.8|6941.8|6940.1|6937.1|25
1620788400000|2021-05-12 03:00:00|6940.8|6937.8|6942.8|6939.8|6942.8|6939.8|6937.8|6934.8|17
1620788700000|2021-05-12 03:05:00|6943.1|6940.1|6944.1|6941.1|6944.1|6941.1|6938.8|6935.8|5
1620789000000|2021-05-12 03:10:00|6943.8|6940.8|6940.8|6937.8|6943.8|6940.8|6940.6|6937.6|14
1620789300000|2021-05-12 03:15:00|6940.1|6937.1|6937.6|6934.6|6941.1|6938.1|6937.1|6934.1|25
1620789600000|2021-05-12 03:20:00|6937.8|6934.8|6933.1|6930.1|6939.1|6936.1|6931.8|6928.8|56
1620789900000|2021-05-12 03:25:00|6932.8|6929.8|6938.3|6935.3|6939.3|6936.3|6932.8|6929.8|11
1620790200000|2021-05-12 03:30:00|6938.1|6935.1|6936.8|6933.8|6940.8|6937.8|6934.1|6931.1|11
1620790500000|2021-05-12 03:35:00|6936.6|6933.6|6925.8|6922.8|6936.6|6933.6|6924.3|6921.3|50
1620790800000|2021-05-12 03:40:00|6925.6|6922.6|6926.6|6923.6|6928.3|6925.3|6923.3|6920.3|44
1620791100000|2021-05-12 03:45:00|6926.3|6923.3|6919.3|6916.3|6926.3|6923.3|6917.6|6914.6|68
1620791400000|2021-05-12 03:50:00|6919.1|6916.1|6918.6|6915.6|6921.3|6918.3|6917.6|6914.6|46
1620791700000|2021-05-12 03:55:00|6918.8|6915.8|6914.6|6911.6|6919.1|6916.1|6911.8|6908.8|48
1620792000000|2021-05-12 04:00:00|6914.8|6911.8|6914.1|6911.1|6917.6|6914.6|6913.6|6910.6|93
1620792300000|2021-05-12 04:05:00|6913.8|6910.8|6908.8|6905.8|6915.3|6912.3|6908.3|6905.3|58
1620792600000|2021-05-12 04:10:00|6909.6|6906.6|6908.8|6905.8|6910.1|6907.1|6906.8|6903.8|59
1620792900000|2021-05-12 04:15:00|6908.6|6905.6|6907.1|6904.1|6908.6|6905.6|6905.3|6902.3|64
1620793200000|2021-05-12 04:20:00|6907.3|6904.3|6902.1|6899.1|6907.8|6904.8|6897.1|6894.1|298
1620793500000|2021-05-12 04:25:00|6902.3|6899.3|6903.8|6900.8|6905.8|6902.8|6902.3|6899.3|44
1620793800000|2021-05-12 04:30:00|6904.1|6901.1|6912.1|6909.1|6912.3|6909.3|6903.8|6900.8|56
1620794100000|2021-05-12 04:35:00|6912.3|6909.3|6906.8|6903.8|6912.3|6909.3|6906.8|6903.8|16
1620794400000|2021-05-12 04:40:00|6907.6|6904.6|6904.1|6901.1|6908.6|6905.6|6902.3|6899.3|38
1620794700000|2021-05-12 04:45:00|6903.8|6900.8|6906.3|6903.3|6906.6|6903.6|6901.3|6898.3|32
1620795000000|2021-05-12 04:50:00|6906.1|6903.1|6910.1|6907.1|6911.6|6908.6|6905.6|6902.6|23
1620795300000|2021-05-12 04:55:00|6910.3|6907.3|6916.8|6913.8|6916.8|6913.8|6910.1|6907.1|49
1620795600000|2021-05-12 05:00:00|6917.1|6914.1|6926.3|6923.3|6926.8|6923.8|6917.1|6914.1|63
1620795900000|2021-05-12 05:05:00|6926.6|6923.6|6928.6|6925.6|6929.1|6926.1|6924.6|6921.6|142
1620796200000|2021-05-12 05:10:00|6928.8|6925.8|6927.6|6924.6|6931.1|6928.1|6925.8|6922.8|23
1620796500000|2021-05-12 05:15:00|6927.8|6924.8|6925.3|6922.3|6930.1|6927.1|6925.1|6922.1|30
1620796800000|2021-05-12 05:20:00|6925.6|6922.6|6923.8|6920.8|6926.3|6923.3|6922.6|6919.6|34
1620797100000|2021-05-12 05:25:00|6924.1|6921.1|6931.8|6928.8|6932.3|6929.3|6923.8|6920.8|81
1620797400000|2021-05-12 05:30:00|6932.1|6929.1|6925.8|6922.8|6932.1|6929.1|6924.8|6921.8|47
1620797700000|2021-05-12 05:35:00|6926.3|6923.3|6929.3|6926.3|6929.6|6926.6|6926.1|6923.1|40
1620798000000|2021-05-12 05:40:00|6929.6|6926.6|6922.1|6919.1|6930.1|6927.1|6920.3|6917.3|79
1620798300000|2021-05-12 05:45:00|6922.3|6919.3|6920.6|6917.6|6925.3|6922.3|6918.8|6915.8|38
1620798600000|2021-05-12 05:50:00|6920.3|6917.3|6919.6|6916.6|6923.1|6920.1|6917.8|6914.8|49
1620798900000|2021-05-12 05:55:00|6919.3|6916.3|6915.3|6912.3|6919.3|6916.3|6915.1|6912.1|36
1620799200000|2021-05-12 06:00:00|6915.6|6912.6|6920.3|6918.3|6920.3|6918.3|6913.1|6911.1|378
1620799500000|2021-05-12 06:05:00|6920.1|6918.1|6922.3|6920.3|6925.8|6923.8|6919.3|6917.3|331
1620799800000|2021-05-12 06:10:00|6921.6|6919.6|6920.3|6918.3|6924.3|6922.3|6919.8|6917.8|115
1620800100000|2021-05-12 06:15:00|6920.1|6918.1|6929.1|6927.1|6929.6|6927.6|6919.6|6917.6|125
1620800400000|2021-05-12 06:20:00|6928.3|6926.3|6931.8|6929.8|6934.3|6932.3|6927.8|6925.8|74
1620800700000|2021-05-12 06:25:00|6931.6|6929.6|6932.3|6930.3|6933.8|6931.8|6930.1|6928.1|58
1620801000000|2021-05-12 06:30:00|6932.6|6930.6|6933.3|6931.3|6936.6|6934.6|6931.8|6929.8|145
1620801300000|2021-05-12 06:35:00|6933.6|6931.6|6937.1|6935.1|6938.1|6936.1|6933.6|6931.6|102
1620801600000|2021-05-12 06:40:00|6936.8|6934.8|6931.1|6929.1|6936.8|6934.8|6929.6|6927.6|190
1620801900000|2021-05-12 06:45:00|6932.1|6930.1|6928.1|6926.1|6933.8|6931.8|6927.8|6925.8|191
1620802200000|2021-05-12 06:50:00|6928.6|6926.6|6939.3|6937.3|6940.3|6938.3|6928.1|6926.1|400
1620802500000|2021-05-12 06:55:00|6939.6|6937.6|6950.6|6948.6|6950.8|6948.8|6939.6|6937.6|626
1620802800000|2021-05-12 07:00:00|6950.1|6949.1|6967.8|6966.8|6971.8|6970.8|6945.1|6944.1|4040
1620803100000|2021-05-12 07:05:00|6968.1|6967.1|6974.3|6973.3|6980.3|6979.3|6964.3|6963.3|1453
1620803400000|2021-05-12 07:10:00|6974.1|6973.1|6959.6|6958.6|6976.8|6975.8|6959.3|6958.3|1189
1620803700000|2021-05-12 07:15:00|6960.1|6959.1|6968.3|6967.3|6972.3|6971.3|6958.3|6957.3|1205
1620804000000|2021-05-12 07:20:00|6969.1|6968.1|6979.8|6978.8|6980.8|6979.8|6968.6|6967.6|951
1620804300000|2021-05-12 07:25:00|6979.6|6978.6|6986.3|6985.3|6986.6|6985.6|6978.6|6977.6|889
1620804600000|2021-05-12 07:30:00|6986.1|6985.1|6993.1|6992.1|6995.3|6994.3|6984.3|6983.3|1093
1620804900000|2021-05-12 07:35:00|6992.8|6991.8|6991.6|6990.6|6998.8|6997.8|6988.1|6987.1|691
1620805200000|2021-05-12 07:40:00|6991.4|6990.4|6996.1|6995.1|6997.4|6996.4|6987.4|6986.4|640
1620805500000|2021-05-12 07:45:00|6995.9|6994.9|6998.1|6997.1|7002.1|7001.1|6995.4|6994.4|826
1620805800000|2021-05-12 07:50:00|6997.9|6996.9|6999.4|6998.4|7001.1|7000.1|6995.1|6994.1|600
1620806100000|2021-05-12 07:55:00|6999.6|6998.6|6997.9|6996.9|7004.6|7003.6|6994.1|6993.1|641
1620806400000|2021-05-12 08:00:00|6997.4|6996.4|6994.4|6993.4|7001.1|7000.1|6994.1|6993.1|504
1620806700000|2021-05-12 08:05:00|6994.9|6993.9|6991.4|6990.4|6995.9|6994.9|6991.4|6990.4|570
1620807000000|2021-05-12 08:10:00|6991.6|6990.6|6985.1|6984.1|6993.4|6992.4|6984.1|6983.1|560
1620807300000|2021-05-12 08:15:00|6984.9|6983.9|6985.4|6984.4|6988.6|6987.6|6980.6|6979.6|522
1620807600000|2021-05-12 08:20:00|6985.1|6984.1|6987.6|6986.6|6987.9|6986.9|6980.9|6979.9|287
1620807900000|2021-05-12 08:25:00|6987.4|6986.4|6982.9|6981.9|6988.9|6987.9|6982.6|6981.6|310
1620808200000|2021-05-12 08:30:00|6983.1|6982.1|6984.6|6983.6|6986.4|6985.4|6979.4|6978.4|554
1620808500000|2021-05-12 08:35:00|6984.4|6983.4|6990.4|6989.4|6992.6|6991.6|6984.4|6983.4|687
1620808800000|2021-05-12 08:40:00|6990.1|6989.1|6983.6|6982.6|6990.9|6989.9|6978.4|6977.4|892
1620809100000|2021-05-12 08:45:00|6983.4|6982.4|6987.4|6986.4|6992.6|6991.6|6983.4|6982.4|740
1620809400000|2021-05-12 08:50:00|6987.1|6986.1|6988.4|6987.4|6991.4|6990.4|6986.4|6985.4|310
1620809700000|2021-05-12 08:55:00|6988.6|6987.6|6989.4|6988.4|6991.4|6990.4|6984.1|6983.1|198
1620810000000|2021-05-12 09:00:00|6989.1|6988.1|6990.9|6989.9|6991.9|6990.9|6987.9|6986.9|302
1620810300000|2021-05-12 09:05:00|6991.1|6990.1|6990.6|6989.6|6992.1|6991.1|6986.9|6985.9|312
1620810600000|2021-05-12 09:10:00|6990.4|6989.4|6992.4|6991.4|6992.4|6991.4|6987.9|6986.9|366
1620810900000|2021-05-12 09:15:00|6992.1|6991.1|6995.9|6994.9|6996.4|6995.4|6990.6|6989.6|341
1620811200000|2021-05-12 09:20:00|6995.6|6994.6|6995.4|6994.4|6998.4|6997.4|6991.4|6990.4|568
1620811500000|2021-05-12 09:25:00|6995.1|6994.1|6995.4|6994.4|7000.1|6999.1|6994.9|6993.9|268
1620811800000|2021-05-12 09:30:00|6996.4|6995.4|6983.6|6982.6|6996.9|6995.9|6982.4|6981.4|396
1620812100000|2021-05-12 09:35:00|6983.4|6982.4|6985.9|6984.9|6988.6|6987.6|6979.6|6978.6|459
1620812400000|2021-05-12 09:40:00|6986.1|6985.1|6987.1|6986.1|6987.6|6986.6|6977.4|6976.4|463
1620812700000|2021-05-12 09:45:00|6986.9|6985.9|6987.9|6986.9|6990.1|6989.1|6983.9|6982.9|346
1620813000000|2021-05-12 09:50:00|6988.1|6987.1|6990.9|6989.9|6991.4|6990.4|6986.1|6985.1|261
1620813300000|2021-05-12 09:55:00|6991.1|6990.1|6994.4|6993.4|6995.4|6994.4|6989.9|6988.9|351
1620813600000|2021-05-12 10:00:00|6994.1|6993.1|6997.4|6996.4|6997.9|6996.9|6991.9|6990.9|326
1620813900000|2021-05-12 10:05:00|6997.1|6996.1|7003.9|7002.9|7003.9|7002.9|6996.4|6995.4|403
1620814200000|2021-05-12 10:10:00|7004.1|7003.1|7004.9|7003.9|7006.9|7005.9|7001.9|7000.9|538
1620814500000|2021-05-12 10:15:00|7005.1|7004.1|7006.4|7005.4|7007.1|7006.1|7004.4|7003.4|397
1620814800000|2021-05-12 10:20:00|7006.6|7005.6|7003.4|7002.4|7006.9|7005.9|7002.1|7001.1|222
1620815100000|2021-05-12 10:25:00|7003.6|7002.6|7004.9|7003.9|7005.9|7004.9|7000.9|6999.9|228
1620815400000|2021-05-12 10:30:00|7004.6|7003.6|7005.4|7004.4|7006.9|7005.9|7003.4|7002.4|321
1620815700000|2021-05-12 10:35:00|7005.6|7004.6|7009.1|7008.1|7009.9|7008.9|7005.4|7004.4|420
1620816000000|2021-05-12 10:40:00|7009.4|7008.4|6998.4|6997.4|7009.9|7008.9|6998.4|6997.4|468
1620816300000|2021-05-12 10:45:00|6997.9|6996.9|6997.4|6996.4|6999.6|6998.6|6991.4|6990.4|597
1620816600000|2021-05-12 10:50:00|6997.1|6996.1|6983.4|6982.4|6997.9|6996.9|6982.9|6981.9|812
1620816900000|2021-05-12 10:55:00|6983.1|6982.1|6971.4|6970.4|6983.4|6982.4|6969.4|6968.4|1391
1620817200000|2021-05-12 11:00:00|6972.1|6971.1|6974.4|6973.4|6975.6|6974.6|6970.4|6969.4|1188
1620817500000|2021-05-12 11:05:00|6974.1|6973.1|6972.9|6971.9|6976.1|6975.1|6969.4|6968.4|740
1620817800000|2021-05-12 11:10:00|6973.1|6972.1|6974.9|6973.9|6976.1|6975.1|6972.9|6971.9|628
1620818100000|2021-05-12 11:15:00|6975.4|6974.4|6977.4|6976.4|6981.4|6980.4|6970.9|6969.9|790
1620818400000|2021-05-12 11:20:00|6976.9|6975.9|6979.4|6978.4|6982.1|6981.1|6976.4|6975.4|692
1620818700000|2021-05-12 11:25:00|6979.6|6978.6|6981.4|6980.4|6982.6|6981.6|6978.4|6977.4|296
1620819000000|2021-05-12 11:30:00|6981.1|6980.1|6987.9|6986.9|6988.1|6987.1|6980.9|6979.9|362
1620819300000|2021-05-12 11:35:00|6987.6|6986.6|6989.9|6988.9|6992.4|6991.4|6987.4|6986.4|506
1620819600000|2021-05-12 11:40:00|6989.4|6988.4|6992.1|6991.1|6992.1|6991.1|6988.9|6987.9|346
1620819900000|2021-05-12 11:45:00|6992.4|6991.4|6993.4|6992.4|6993.9|6992.9|6991.1|6990.1|320
1620820200000|2021-05-12 11:50:00|6993.1|6992.1|6991.9|6990.9|6993.6|6992.6|6990.9|6989.9|432
1620820500000|2021-05-12 11:55:00|6991.6|6990.6|6990.6|6989.6|6992.9|6991.9|6990.4|6989.4|288
1620820800000|2021-05-12 12:00:00|6990.4|6989.4|6992.4|6991.4|6992.9|6991.9|6990.1|6989.1|463
1620821100000|2021-05-12 12:05:00|6992.6|6991.6|6990.4|6989.4|6992.9|6991.9|6988.9|6987.9|455
1620821400000|2021-05-12 12:10:00|6990.6|6989.6|6994.9|6993.9|6994.9|6993.9|6989.4|6988.4|515
1620821700000|2021-05-12 12:15:00|6995.1|6994.1|6992.4|6991.4|6997.1|6996.1|6992.4|6991.4|333
1620822000000|2021-05-12 12:20:00|6992.9|6991.9|6995.4|6994.4|6996.9|6995.9|6992.6|6991.6|172
1620822300000|2021-05-12 12:25:00|6995.6|6994.6|6996.4|6995.4|6998.9|6997.9|6995.6|6994.6|219
1620822600000|2021-05-12 12:30:00|6996.1|6995.1|6978.1|6977.1|6996.4|6995.4|6952.1|6951.1|3643
1620822900000|2021-05-12 12:35:00|6978.4|6977.4|6986.6|6985.6|6988.4|6987.4|6976.9|6975.9|1121
1620823200000|2021-05-12 12:40:00|6986.9|6985.9|7002.9|7001.9|7002.9|7001.9|6983.4|6982.4|1071
1620823500000|2021-05-12 12:45:00|7003.1|7002.1|6994.1|6993.1|7003.4|7002.4|6994.1|6993.1|468
1620823800000|2021-05-12 12:50:00|6993.9|6992.9|6999.9|6998.9|7003.1|7002.1|6993.9|6992.9|486
1620824100000|2021-05-12 12:55:00|6999.6|6998.6|7001.9|7000.9|7002.4|7001.4|6991.9|6990.9|783
1620824400000|2021-05-12 13:00:00|7002.1|7001.1|7006.9|7005.9|7009.9|7008.9|6998.1|6997.1|993
1620824700000|2021-05-12 13:05:00|7007.1|7006.1|7004.4|7003.4|7009.1|7008.1|7003.4|7002.4|579
1620825000000|2021-05-12 13:10:00|7004.1|7003.1|6997.1|6996.1|7005.9|7004.9|6996.9|6995.9|303
1620825300000|2021-05-12 13:15:00|6996.9|6995.9|6988.9|6987.9|6998.9|6997.9|6987.6|6986.6|465
1620825600000|2021-05-12 13:20:00|6989.1|6988.1|6985.1|6984.1|6990.6|6989.6|6983.4|6982.4|388
1620825900000|2021-05-12 13:25:00|6985.4|6984.4|6993.6|6992.6|6995.1|6994.1|6984.4|6983.4|728
1620826200000|2021-05-12 13:30:00|6993.4|6992.4|7010.1|7009.1|7010.1|7009.1|6992.4|6991.4|898
1620826500000|2021-05-12 13:35:00|7010.4|7009.4|7014.1|7013.1|7020.1|7019.1|7008.1|7007.1|1394
1620826800000|2021-05-12 13:40:00|7014.4|7013.4|7015.1|7014.1|7016.6|7015.6|7008.1|7007.1|1068
1620827100000|2021-05-12 13:45:00|7014.9|7013.9|7012.6|7011.6|7022.4|7021.4|7011.9|7010.9|893
1620827400000|2021-05-12 13:50:00|7012.9|7011.9|7006.4|7005.4|7013.6|7012.6|7005.6|7004.6|560
1620827700000|2021-05-12 13:55:00|7006.1|7005.1|7008.4|7007.4|7013.4|7012.4|7004.4|7003.4|506
1620828000000|2021-05-12 14:00:00|7008.6|7007.6|7008.9|7007.9|7012.4|7011.4|7002.9|7001.9|1236
1620828300000|2021-05-12 14:05:00|7008.6|7007.6|7017.9|7016.9|7017.9|7016.9|7008.4|7007.4|537
1620828600000|2021-05-12 14:10:00|7018.2|7017.2|7015.4|7014.4|7018.7|7017.7|7013.4|7012.4|583
1620828900000|2021-05-12 14:15:00|7015.2|7014.2|7021.9|7020.9|7024.7|7023.7|7015.2|7014.2|533
1620829200000|2021-05-12 14:20:00|7022.2|7021.2|7026.2|7025.2|7029.7|7028.7|7021.7|7020.7|720
1620829500000|2021-05-12 14:25:00|7025.9|7024.9|7016.7|7015.7|7027.7|7026.7|7016.7|7015.7|841
1620829800000|2021-05-12 14:30:00|7016.9|7015.9|7014.9|7013.9|7022.4|7021.4|7010.7|7009.7|1029
1620830100000|2021-05-12 14:35:00|7015.2|7014.2|7026.7|7025.7|7028.7|7027.7|7014.9|7013.9|705
1620830400000|2021-05-12 14:40:00|7026.4|7025.4|7022.7|7021.7|7028.7|7027.7|7021.2|7020.2|1035
1620830700000|2021-05-12 14:45:00|7022.4|7021.4|7021.4|7020.4|7027.4|7026.4|7020.2|7019.2|678
1620831000000|2021-05-12 14:50:00|7021.2|7020.2|7019.4|7018.4|7025.7|7024.7|7019.2|7018.2|616
1620831300000|2021-05-12 14:55:00|7019.7|7018.7|7019.9|7018.9|7022.4|7021.4|7016.4|7015.4|841
1620831600000|2021-05-12 15:00:00|7019.7|7018.7|7025.7|7024.7|7026.7|7025.7|7017.2|7016.2|734
1620831900000|2021-05-12 15:05:00|7025.4|7024.4|7023.4|7022.4|7026.4|7025.4|7018.2|7017.2|810
1620832200000|2021-05-12 15:10:00|7023.2|7022.2|7016.9|7015.9|7023.2|7022.2|7014.4|7013.4|660
1620832500000|2021-05-12 15:15:00|7017.2|7016.2|7018.4|7017.4|7018.7|7017.7|7012.7|7011.7|819
1620832800000|2021-05-12 15:20:00|7018.2|7017.2|7011.2|7010.2|7018.7|7017.7|7011.2|7010.2|808
1620833100000|2021-05-12 15:25:00|7010.9|7009.9|7009.7|7007.7|7014.2|7013.2|7006.7|7005.7|3036
1620833400000|2021-05-12 15:30:00|7005.9|7003.9|7002.9|7000.9|7008.6|7006.6|7000.4|6998.4|4945
1620833700000|2021-05-12 15:35:00|7002.4|7000.4|7001.9|6999.9|7002.4|7000.4|6997.4|6995.4|1382
1620834000000|2021-05-12 15:40:00|7001.4|6999.4|7009.4|7007.4|7009.6|7007.6|7000.4|6998.4|1302
1620834300000|2021-05-12 15:45:00|7009.6|7007.6|7008.4|7006.4|7010.6|7008.6|7006.6|7004.6|556
1620834600000|2021-05-12 15:50:00|7008.1|7006.1|6997.9|6995.9|7008.4|7006.4|6997.1|6995.1|326
1620834900000|2021-05-12 15:55:00|6997.4|6995.4|6992.4|6990.4|6998.1|6996.1|6989.9|6987.9|546
1620835200000|2021-05-12 16:00:00|6992.1|6990.1|6993.4|6991.4|6996.4|6994.4|6989.1|6987.1|316
1620835500000|2021-05-12 16:05:00|6993.6|6991.6|6991.6|6989.6|6995.1|6993.1|6991.1|6989.1|210
1620835800000|2021-05-12 16:10:00|6991.4|6989.4|6983.6|6981.6|6992.1|6990.1|6983.6|6981.6|374
1620836100000|2021-05-12 16:15:00|6983.4|6981.4|6986.1|6984.1|6986.4|6984.4|6977.6|6975.6|321
1620836400000|2021-05-12 16:20:00|6985.9|6983.9|6992.9|6990.9|6995.9|6993.9|6984.1|6982.1|221
1620836700000|2021-05-12 16:25:00|6992.6|6990.6|6993.9|6991.9|6995.9|6993.9|6991.9|6989.9|213
1620837000000|2021-05-12 16:30:00|6993.6|6991.6|6995.1|6993.1|6996.9|6994.9|6990.6|6988.6|218
1620837300000|2021-05-12 16:35:00|6994.9|6992.9|6989.9|6987.9|6997.4|6995.4|6988.6|6986.6|93
1620837600000|2021-05-12 16:40:00|6989.6|6987.6|6986.4|6984.4|6990.1|6988.1|6982.9|6980.9|422
1620837900000|2021-05-12 16:45:00|6986.1|6984.1|6989.4|6987.4|6992.6|6990.6|6982.6|6980.6|111
1620838200000|2021-05-12 16:50:00|6989.6|6987.6|6987.6|6985.6|6993.1|6991.1|6987.6|6985.6|183
1620838500000|2021-05-12 16:55:00|6987.4|6985.4|6989.1|6987.1|6990.4|6988.4|6983.6|6981.6|302
1620838800000|2021-05-12 17:00:00|6988.6|6986.6|6998.1|6996.1|6998.4|6996.4|6986.9|6984.9|264
1620839100000|2021-05-12 17:05:00|6998.4|6996.4|6994.6|6992.6|7000.1|6998.1|6993.4|6991.4|124
1620839400000|2021-05-12 17:10:00|6994.9|6992.9|6997.6|6995.6|7000.1|6998.1|6993.1|6991.1|57
1620839700000|2021-05-12 17:15:00|6997.9|6995.9|6993.4|6991.4|6997.9|6995.9|6993.4|6991.4|98
1620840000000|2021-05-12 17:20:00|6993.1|6991.1|6991.1|6989.1|6993.6|6991.6|6989.6|6987.6|66
1620840300000|2021-05-12 17:25:00|6990.9|6988.9|6988.6|6986.6|6992.6|6990.6|6986.6|6984.6|105
1620840600000|2021-05-12 17:30:00|6988.9|6986.9|6984.1|6982.1|6990.6|6988.6|6984.1|6982.1|85
1620840900000|2021-05-12 17:35:00|6984.4|6982.4|6992.1|6990.1|6993.6|6991.6|6984.4|6982.4|142
1620841200000|2021-05-12 17:40:00|6991.9|6989.9|6983.4|6981.4|6991.9|6989.9|6982.9|6980.9|527
1620841500000|2021-05-12 17:45:00|6983.6|6981.6|6981.4|6979.4|6983.9|6981.9|6979.4|6977.4|290
1620841800000|2021-05-12 17:50:00|6981.6|6979.6|6985.6|6983.6|6986.4|6984.4|6979.1|6977.1|120
1620842100000|2021-05-12 17:55:00|6985.4|6983.4|6986.1|6984.1|6989.1|6987.1|6984.9|6982.9|150
1620842400000|2021-05-12 18:00:00|6985.9|6983.9|6983.1|6981.1|6989.1|6987.1|6982.6|6980.6|263
1620842700000|2021-05-12 18:05:00|6982.9|6980.9|6979.9|6977.9|6984.4|6982.4|6979.9|6977.9|98
1620843000000|2021-05-12 18:10:00|6980.1|6978.1|6976.6|6974.6|6980.6|6978.6|6974.1|6972.1|219
1620843300000|2021-05-12 18:15:00|6976.4|6974.4|6978.6|6976.6|6978.6|6976.6|6974.4|6972.4|103
1620843600000|2021-05-12 18:20:00|6978.9|6976.9|6975.9|6973.9|6981.1|6979.1|6974.6|6972.6|123
1620843900000|2021-05-12 18:25:00|6976.1|6974.1|6974.4|6972.4|6978.4|6976.4|6973.6|6971.6|213
1620844200000|2021-05-12 18:30:00|6973.9|6971.9|6976.9|6974.9|6979.1|6977.1|6969.6|6967.6|226
1620844500000|2021-05-12 18:35:00|6977.1|6975.1|6976.6|6974.6|6979.9|6977.9|6973.1|6971.1|174
1620844800000|2021-05-12 18:40:00|6976.4|6974.4|6978.1|6976.1|6979.4|6977.4|6975.1|6973.1|93
1620845100000|2021-05-12 18:45:00|6977.9|6975.9|6982.6|6980.6|6983.6|6981.6|6975.9|6973.9|178
1620845400000|2021-05-12 18:50:00|6982.4|6980.4|6982.6|6980.6|6986.9|6984.9|6981.6|6979.6|124
1620845700000|2021-05-12 18:55:00|6982.9|6980.9|6979.1|6977.1|6983.1|6981.1|6978.6|6976.6|72
1620846000000|2021-05-12 19:00:00|6978.9|6976.9|6974.6|6972.6|6981.4|6979.4|6974.1|6972.1|373
1620846300000|2021-05-12 19:05:00|6975.1|6973.1|6975.1|6973.1|6975.6|6973.6|6971.9|6969.9|140
1620846600000|2021-05-12 19:10:00|6974.9|6972.9|6970.6|6968.6|6976.1|6974.1|6969.4|6967.4|273
1620846900000|2021-05-12 19:15:00|6970.9|6968.9|6964.1|6962.1|6972.4|6970.4|6963.9|6961.9|358
1620847200000|2021-05-12 19:20:00|6964.4|6962.4|6959.6|6957.6|6965.6|6963.6|6958.9|6956.9|551
1620847500000|2021-05-12 19:25:00|6959.4|6957.4|6956.1|6954.1|6960.6|6958.6|6955.4|6953.4|364
1620847800000|2021-05-12 19:30:00|6956.4|6954.4|6956.9|6954.9|6958.6|6956.6|6951.4|6949.4|221
1620848100000|2021-05-12 19:35:00|6956.6|6954.6|6953.1|6951.1|6957.1|6955.1|6950.9|6948.9|245
1620848400000|2021-05-12 19:40:00|6953.4|6951.4|6962.9|6960.9|6965.1|6963.1|6953.1|6951.1|297
1620848700000|2021-05-12 19:45:00|6962.6|6960.6|6961.1|6959.1|6967.1|6965.1|6957.4|6955.4|408
1620849000000|2021-05-12 19:50:00|6960.9|6958.9|6951.6|6949.6|6961.4|6959.4|6950.6|6948.6|371
1620849300000|2021-05-12 19:55:00|6951.4|6949.4|6966.3|6962.3|6971.1|6969.1|6950.6|6948.6|1104
1620849600000|2021-05-12 20:00:00|6965.9|6961.9|6960.9|6956.9|6975.5|6971.5|6958|6954|0
1620849900000|2021-05-12 20:05:00|6961.2|6957.2|6958.8|6954.8|6966.7|6962.7|6957.6|6953.6|0
1620850200000|2021-05-12 20:10:00|6959.1|6955.1|6965.3|6961.3|6965.8|6961.8|6958.4|6954.4|0
1620850500000|2021-05-12 20:15:00|6965|6961|6967.5|6963.5|6968.1|6964.1|6965|6961|0
1620850800000|2021-05-12 20:20:00|6967.4|6963.4|6966.6|6962.6|6968.1|6964.1|6966.5|6962.5|0
1620851100000|2021-05-12 20:25:00|6966.5|6962.5|6968.6|6964.6|6968.8|6964.8|6965.7|6961.7|0
1620851400000|2021-05-12 20:30:00|6966.8|6962.8|6962.4|6958.4|6969.4|6965.4|6961|6957|0
1620851700000|2021-05-12 20:35:00|6962.7|6958.7|6960.4|6956.4|6964.1|6960.1|6960.4|6956.4|0
1620852000000|2021-05-12 20:40:00|6960.7|6956.7|6960|6956|6960.7|6956.7|6958.3|6954.3|0
1620852300000|2021-05-12 20:45:00|6960.3|6956.3|6960.6|6956.6|6960.6|6956.6|6959|6955|0
1620852600000|2021-05-12 20:50:00|6960.2|6956.2|6959.9|6955.9|6960.6|6956.6|6958.6|6954.6|0
1620852900000|2021-05-12 20:55:00|6959.5|6955.5|6960.2|6956.2|6961|6957|6959.2|6955.2|0
1620853200000|2021-05-12 21:00:00|6960.6|6956.6|6960.7|6956.7|6960.8|6956.8|6959.9|6955.9|0
1620853500000|2021-05-12 21:05:00|6960.6|6956.6|6959.5|6955.5|6960.7|6956.7|6959.5|6955.5|0
1620853800000|2021-05-12 21:10:00|6959.7|6955.7|6960.2|6956.2|6960.4|6956.4|6959.4|6955.4|0
1620854100000|2021-05-12 21:15:00|6960.1|6956.1|6960.8|6956.8|6960.8|6956.8|6960.1|6956.1|0
1620854400000|2021-05-12 21:20:00|6960.9|6956.9|6961.7|6957.7|6961.9|6957.9|6960.9|6956.9|0
1620854700000|2021-05-12 21:25:00|6961.9|6957.9|6962.5|6958.5|6962.7|6958.7|6961.3|6957.3|0
1620855000000|2021-05-12 21:30:00|6962.4|6958.4|6962.2|6958.2|6963|6959|6962.2|6958.2|0
1620855300000|2021-05-12 21:35:00|6962.3|6958.3|6961.9|6957.9|6962.3|6958.3|6961.3|6957.3|0
1620855600000|2021-05-12 21:40:00|6961.7|6957.7|6961.8|6957.8|6962.5|6958.5|6961.7|6957.7|0
1620855900000|2021-05-12 21:45:00|6961.9|6957.9|6962.1|6958.1|6962.5|6958.5|6961.9|6957.9|0
1620856200000|2021-05-12 21:50:00|6962.2|6958.2|6962|6958|6963.3|6959.3|6961.9|6957.9|0
1620856500000|2021-05-12 21:55:00|6962.1|6958.1|6963.1|6959.1|6963.8|6959.8|6961.1|6957.1|0
1620856800000|2021-05-12 22:00:00|6962.4|6958.4|6968.4|6964.4|6969.8|6965.8|6962.4|6958.4|0
1620857100000|2021-05-12 22:05:00|6968.9|6964.9|6971.6|6967.6|6973.3|6969.3|6968.4|6964.4|0
1620857400000|2021-05-12 22:10:00|6971.8|6967.8|6974.2|6970.2|6974.5|6970.5|6971.8|6967.8|0
1620857700000|2021-05-12 22:15:00|6974|6970|6976.7|6972.7|6979.2|6975.2|6974|6970|0
1620858000000|2021-05-12 22:20:00|6976.8|6972.8|6973.2|6969.2|6977|6973|6972.5|6968.5|0
1620858300000|2021-05-12 22:25:00|6972.9|6968.9|6974.5|6970.5|6974.8|6970.8|6972.9|6968.9|0
1620858600000|2021-05-12 22:30:00|6974.8|6970.8|6976.7|6972.7|6976.8|6972.8|6974.8|6970.8|0
1620858900000|2021-05-12 22:35:00|6977|6973|6975.9|6971.9|6977.7|6973.7|6975.9|6971.9|0
1620859200000|2021-05-12 22:40:00|6975.8|6971.8|6977.7|6973.7|6978|6974|6975.4|6971.4|0
1620859500000|2021-05-12 22:45:00|6978|6974|6978.6|6974.6|6978.6|6974.6|6977.4|6973.4|0
1620859800000|2021-05-12 22:50:00|6978.2|6974.2|6976.8|6972.8|6978.6|6974.6|6974.9|6970.9|0
1620860100000|2021-05-12 22:55:00|6976.6|6972.6|6977.7|6973.7|6978.4|6974.4|6976.4|6972.4|0
1620860400000|2021-05-12 23:00:00|6977.5|6973.5|6977.7|6973.7|6978.1|6974.1|6975.3|6971.3|0
1620860700000|2021-05-12 23:05:00|6977.9|6973.9|6981.3|6977.3|6981.6|6977.6|6977.6|6973.6|0
1620861000000|2021-05-12 23:10:00|6981.1|6977.1|6981.4|6977.4|6982.5|6978.5|6980.6|6976.6|0
1620861300000|2021-05-12 23:15:00|6981.2|6977.2|6979.9|6975.9|6982|6978|6979.6|6975.6|0
1620861600000|2021-05-12 23:20:00|6979.7|6975.7|6979.8|6975.8|6979.9|6975.9|6978.1|6974.1|0
1620861900000|2021-05-12 23:25:00|6980.1|6976.1|6979.4|6975.4|6981.5|6977.5|6978.9|6974.9|0
1620862200000|2021-05-12 23:30:00|6979.2|6975.2|6979.2|6975.2|6979.4|6975.4|6976.2|6972.2|0
1620862500000|2021-05-12 23:35:00|6979|6975|6978.6|6974.6|6979.2|6975.2|6977.8|6973.8|0
1620862800000|2021-05-12 23:40:00|6978.7|6974.7|6979.3|6975.3|6979.6|6975.6|6976.2|6972.2|0
1620863100000|2021-05-12 23:45:00|6979.6|6975.6|6978.1|6974.1|6980.3|6976.3|6977.6|6973.6|0
1620863400000|2021-05-12 23:50:00|6978.3|6974.3|6980|6976|6981.3|6977.3|6977.9|6973.9|0
1620863700000|2021-05-12 23:55:00|6980.3|6976.3|6974.7|6970.7|6980.7|6976.7|6974.3|6970.3|0
1620864000000|2021-05-13 00:00:00|6974.5|6970.5|6972.4|6969.4|6976.9|6973.9|6969.6|6965.7|63
1620864300000|2021-05-13 00:05:00|6972.6|6969.6|6969.1|6966.1|6973.9|6970.9|6968.6|6965.6|38
1620864600000|2021-05-13 00:10:00|6968.9|6965.9|6963.6|6960.6|6968.9|6965.9|6960.6|6957.6|44
1620864900000|2021-05-13 00:15:00|6963.4|6960.4|6973.4|6970.4|6973.9|6970.9|6962.1|6959.1|64
1620865200000|2021-05-13 00:20:00|6973.9|6970.9|6974.6|6971.6|6978.9|6975.9|6973.9|6970.9|42
1620865500000|2021-05-13 00:25:00|6974.9|6971.9|6975.6|6972.6|6976.6|6973.6|6973.4|6970.4|31
1620865800000|2021-05-13 00:30:00|6975.9|6972.9|6974.6|6971.6|6978.4|6975.4|6968.6|6965.6|29
1620866100000|2021-05-13 00:35:00|6974.4|6971.4|6973.4|6970.4|6975.4|6972.4|6969.6|6966.6|20
1620866400000|2021-05-13 00:40:00|6974.4|6971.4|6977.9|6974.9|6977.9|6974.9|6971.4|6968.4|16
1620866700000|2021-05-13 00:45:00|6978.1|6975.1|6978.9|6975.9|6981.9|6978.9|6976.6|6973.6|30
1620867000000|2021-05-13 00:50:00|6979.1|6976.1|6975.1|6972.1|6979.4|6976.4|6973.4|6970.4|6
1620867300000|2021-05-13 00:55:00|6975.4|6972.4|6975.4|6972.4|6976.6|6973.6|6973.1|6970.1|11
1620867600000|2021-05-13 01:00:00|6975.6|6972.6|6968.9|6965.9|6975.9|6972.9|6968.4|6965.4|38
1620867900000|2021-05-13 01:05:00|6968.6|6965.6|6968.9|6965.9|6972.1|6969.1|6967.9|6964.9|7
1620868200000|2021-05-13 01:10:00|6968.6|6965.6|6969.6|6966.6|6972.4|6969.4|6968.1|6965.1|47
1620868500000|2021-05-13 01:15:00|6969.4|6966.4|6974.4|6971.4|6977.1|6974.1|6968.4|6965.4|20
1620868800000|2021-05-13 01:20:00|6974.1|6971.1|6975.9|6972.9|6976.6|6973.6|6973.6|6970.6|11
1620869100000|2021-05-13 01:25:00|6976.1|6973.1|6977.6|6974.6|6979.1|6976.1|6974.4|6971.4|32
1620869400000|2021-05-13 01:30:00|6977.9|6974.9|6981.6|6978.6|6982.6|6979.6|6975.6|6972.6|98
1620869700000|2021-05-13 01:35:00|6981.9|6978.9|6980.6|6977.6|6982.1|6979.1|6978.9|6975.9|29
1620870000000|2021-05-13 01:40:00|6980.9|6977.9|6985.9|6982.9|6986.6|6983.6|6980.1|6977.1|42
1620870300000|2021-05-13 01:45:00|6985.6|6982.6|6981.1|6978.1|6985.6|6982.6|6979.6|6976.6|19
1620870600000|2021-05-13 01:50:00|6981.4|6978.4|6980.6|6977.6|6982.4|6979.4|6977.1|6974.1|14
1620870900000|2021-05-13 01:55:00|6980.4|6977.4|6982.1|6979.1|6982.6|6979.6|6979.4|6976.4|7
1620871200000|2021-05-13 02:00:00|6981.9|6978.9|6976.9|6973.9|6982.4|6979.4|6975.9|6972.9|32
1620871500000|2021-05-13 02:05:00|6977.1|6974.1|6976.4|6973.4|6980.9|6977.9|6974.9|6971.9|6
1620871800000|2021-05-13 02:10:00|6976.1|6973.1|6979.4|6976.4|6982.9|6979.9|6975.4|6972.4|19
1620872100000|2021-05-13 02:15:00|6979.1|6976.1|6980.1|6977.1|6982.6|6979.6|6978.1|6975.1|3
1620872400000|2021-05-13 02:20:00|6980.4|6977.4|6981.6|6978.6|6981.9|6978.9|6978.9|6975.9|19
1620872700000|2021-05-13 02:25:00|6982.1|6979.1|6981.9|6978.9|6984.4|6981.4|6980.1|6977.1|19
1620873000000|2021-05-13 02:30:00|6982.1|6979.1|6978.9|6975.9|6983.9|6980.9|6978.1|6975.1|14
1620873300000|2021-05-13 02:35:00|6978.6|6975.6|6981.6|6978.6|6982.6|6979.6|6977.4|6974.4|17
1620873600000|2021-05-13 02:40:00|6981.9|6978.9|6986.9|6983.9|6987.1|6984.1|6981.6|6978.6|21
1620873900000|2021-05-13 02:45:00|6987.1|6984.1|6984.9|6981.9|6987.4|6984.4|6984.4|6981.4|6
1620874200000|2021-05-13 02:50:00|6985.1|6982.1|6987.4|6984.4|6988.1|6985.1|6985.1|6982.1|14
1620874500000|2021-05-13 02:55:00|6987.6|6984.6|6985.4|6982.4|6988.1|6985.1|6983.9|6980.9|30
1620874800000|2021-05-13 03:00:00|6985.1|6982.1|6990.6|6987.6|6990.6|6987.6|6984.4|6981.4|44
1620875100000|2021-05-13 03:05:00|6990.9|6987.9|6991.4|6988.4|6992.6|6989.6|6989.4|6986.4|25
1620875400000|2021-05-13 03:10:00|6991.1|6988.1|6990.4|6987.4|6992.9|6989.9|6987.4|6984.4|13
1620875700000|2021-05-13 03:15:00|6990.1|6987.1|6984.4|6981.4|6990.1|6987.1|6984.4|6981.4|4
1620876000000|2021-05-13 03:20:00|6984.6|6981.6|6981.9|6978.9|6984.9|6981.9|6981.4|6978.4|7
1620876300000|2021-05-13 03:25:00|6981.6|6978.6|6982.1|6979.1|6984.9|6981.9|6980.1|6977.1|1
1620876600000|2021-05-13 03:30:00|6982.4|6979.4|6983.6|6980.6|6985.4|6982.4|6979.1|6976.1|21
1620876900000|2021-05-13 03:35:00|6983.4|6980.4|6979.4|6976.4|6983.6|6980.6|6979.1|6976.1|6
1620877200000|2021-05-13 03:40:00|6979.6|6976.6|6976.6|6973.6|6980.4|6977.4|6974.9|6971.9|11
1620877500000|2021-05-13 03:45:00|6976.9|6973.9|6974.6|6971.6|6977.4|6974.4|6974.6|6971.6|14
1620877800000|2021-05-13 03:50:00|6974.4|6971.4|6974.4|6971.4|6977.9|6974.9|6973.9|6970.9|8
1620878100000|2021-05-13 03:55:00|6974.1|6971.1|6977.9|6974.9|6977.9|6974.9|6974.1|6971.1|16
1620878400000|2021-05-13 04:00:00|6977.6|6974.6|6980.1|6977.1|6981.9|6978.9|6975.9|6972.9|23
1620878700000|2021-05-13 04:05:00|6980.4|6977.4|6980.4|6977.4|6982.4|6979.4|6980.4|6977.4|11
1620879000000|2021-05-13 04:10:00|6980.6|6977.6|6978.9|6975.9|6980.6|6977.6|6976.1|6973.1|7
1620879300000|2021-05-13 04:15:00|6978.6|6975.6|6979.9|6976.9|6981.1|6978.1|6977.6|6974.6|0
1620879600000|2021-05-13 04:20:00|6979.6|6976.6|6974.4|6971.4|6979.9|6976.9|6973.9|6970.9|17
1620879900000|2021-05-13 04:25:00|6974.1|6971.1|6976.6|6973.6|6977.1|6974.1|6973.9|6970.9|14
1620880200000|2021-05-13 04:30:00|6977.1|6974.1|6977.4|6974.4|6977.6|6974.6|6974.6|6971.6|10
1620880500000|2021-05-13 04:35:00|6977.1|6974.1|6975.1|6972.1|6977.1|6974.1|6974.1|6971.1|14
1620880800000|2021-05-13 04:40:00|6974.9|6971.9|6972.4|6969.4|6974.9|6971.9|6971.9|6968.9|21
1620881100000|2021-05-13 04:45:00|6972.6|6969.6|6971.6|6968.6|6974.1|6971.1|6970.9|6967.9|13
1620881400000|2021-05-13 04:50:00|6971.4|6968.4|6975.4|6972.4|6975.4|6972.4|6971.1|6968.1|13
1620881700000|2021-05-13 04:55:00|6975.1|6972.1|6975.1|6972.1|6975.4|6972.4|6973.4|6970.4|4
1620882000000|2021-05-13 05:00:00|6974.9|6971.9|6975.9|6972.9|6977.1|6974.1|6972.6|6969.6|26
1620882300000|2021-05-13 05:05:00|6975.6|6972.6|6971.9|6968.9|6976.1|6973.1|6971.4|6968.4|27
1620882600000|2021-05-13 05:10:00|6972.1|6969.1|6968.6|6965.6|6972.6|6969.6|6968.6|6965.6|40
1620882900000|2021-05-13 05:15:00|6968.4|6965.4|6964.9|6961.9|6969.6|6966.6|6961.9|6958.9|101
1620883200000|2021-05-13 05:20:00|6964.6|6961.6|6952.1|6949.1|6964.6|6961.6|6951.9|6948.9|94
1620883500000|2021-05-13 05:25:00|6951.9|6948.9|6949.4|6946.4|6953.1|6950.1|6947.4|6944.4|65
1620883800000|2021-05-13 05:30:00|6949.6|6946.6|6957.9|6954.9|6959.4|6956.4|6949.4|6946.4|81
1620884100000|2021-05-13 05:35:00|6958.1|6955.1|6960.4|6957.4|6961.6|6958.6|6956.1|6953.1|26
1620884400000|2021-05-13 05:40:00|6960.6|6957.6|6953.9|6950.9|6961.1|6958.1|6953.6|6950.6|39
1620884700000|2021-05-13 05:45:00|6954.1|6951.1|6942.9|6939.9|6954.6|6951.6|6942.4|6939.4|87
1620885000000|2021-05-13 05:50:00|6943.1|6940.1|6942.9|6939.9|6943.9|6940.9|6939.6|6936.6|118
1620885300000|2021-05-13 05:55:00|6942.6|6939.6|6945.6|6942.6|6946.6|6943.6|6941.9|6938.9|127
1620885600000|2021-05-13 06:00:00|6945.9|6942.9|6952.1|6950.1|6956.6|6954.6|6945.9|6942.9|636
1620885900000|2021-05-13 06:05:00|6951.9|6949.9|6963.4|6961.4|6964.6|6962.6|6951.1|6949.1|195
1620886200000|2021-05-13 06:10:00|6963.1|6961.1|6963.6|6961.6|6966.1|6964.1|6961.1|6959.1|148
1620886500000|2021-05-13 06:15:00|6963.4|6961.4|6959.9|6957.9|6964.1|6962.1|6959.4|6957.4|190
1620886800000|2021-05-13 06:20:00|6959.6|6957.6|6953.9|6951.9|6961.1|6959.1|6953.9|6951.9|203
1620887100000|2021-05-13 06:25:00|6954.1|6952.1|6952.1|6950.1|6956.6|6954.6|6952.1|6950.1|139
1620887400000|2021-05-13 06:30:00|6952.4|6950.4|6951.1|6949.1|6952.9|6950.9|6950.4|6948.4|140
1620887700000|2021-05-13 06:35:00|6950.1|6948.1|6944.9|6942.9|6950.6|6948.6|6942.1|6940.1|486
1620888000000|2021-05-13 06:40:00|6945.1|6943.1|6952.9|6950.9|6953.9|6951.9|6941.9|6939.9|537
1620888300000|2021-05-13 06:45:00|6952.6|6950.6|6947.6|6945.6|6953.1|6951.1|6946.4|6944.4|239
1620888600000|2021-05-13 06:50:00|6947.4|6945.4|6949.4|6947.4|6949.9|6947.9|6946.1|6944.1|176
1620888900000|2021-05-13 06:55:00|6949.6|6947.6|6935.6|6933.6|6950.4|6948.4|6934.6|6932.6|550
1620889200000|2021-05-13 07:00:00|6935.1|6934.1|6903.4|6902.4|6941.1|6940.1|6898.9|6897.9|3217
1620889500000|2021-05-13 07:05:00|6903.1|6902.1|6906.6|6905.6|6909.9|6908.9|6901.9|6900.9|2085
1620889800000|2021-05-13 07:10:00|6906.1|6905.1|6915.4|6914.4|6917.4|6916.4|6904.9|6903.9|1497
1620890100000|2021-05-13 07:15:00|6914.6|6913.6|6915.6|6914.6|6915.9|6914.9|6904.4|6903.4|1141
1620890400000|2021-05-13 07:20:00|6915.4|6914.4|6906.6|6905.6|6918.6|6917.6|6905.6|6904.6|973
1620890700000|2021-05-13 07:25:00|6906.4|6905.4|6905.9|6904.9|6908.4|6907.4|6900.1|6899.1|882
1620891000000|2021-05-13 07:30:00|6905.6|6904.6|6903.9|6902.9|6906.9|6905.9|6894.6|6893.6|1686
1620891300000|2021-05-13 07:35:00|6903.6|6902.6|6893.1|6892.1|6906.9|6905.9|6891.6|6890.6|931
1620891600000|2021-05-13 07:40:00|6894.2|6893.2|6886.2|6885.2|6895.7|6894.7|6882|6881|1213
1620891900000|2021-05-13 07:45:00|6886|6885|6876.7|6875.7|6889.5|6888.5|6874.5|6873.5|1661
1620892200000|2021-05-13 07:50:00|6876.5|6875.5|6870|6869|6877.7|6876.7|6866.2|6865.2|1936
1620892500000|2021-05-13 07:55:00|6870.2|6869.2|6863.7|6862.7|6876.2|6875.2|6862|6861|1735
1620892800000|2021-05-13 08:00:00|6863.2|6862.2|6852.7|6851.7|6864|6863|6844.5|6843.5|2142
1620893100000|2021-05-13 08:05:00|6852.5|6851.5|6855.2|6854.2|6863.5|6862.5|6851.7|6850.7|1640
1620893400000|2021-05-13 08:10:00|6855|6854|6848.5|6847.5|6855|6854|6843.7|6842.7|1417
1620893700000|2021-05-13 08:15:00|6849|6848|6841.5|6840.5|6853.5|6852.5|6841|6840|1059
1620894000000|2021-05-13 08:20:00|6841.2|6840.2|6856.7|6855.7|6857.7|6856.7|6841|6840|1164
1620894300000|2021-05-13 08:25:00|6857.2|6856.2|6838.2|6837.2|6857.2|6856.2|6834.7|6833.7|1808
1620894600000|2021-05-13 08:30:00|6838|6837|6830.5|6829.5|6838|6837|6825|6824|1966
1620894900000|2021-05-13 08:35:00|6830|6829|6840.2|6839.2|6841|6840|6829.5|6828.5|961
1620895200000|2021-05-13 08:40:00|6840|6839|6837.7|6836.7|6841.2|6840.2|6831.5|6830.5|1094
1620895500000|2021-05-13 08:45:00|6837.5|6836.5|6827|6826|6838|6837|6824.7|6823.7|694
1620895800000|2021-05-13 08:50:00|6827.2|6826.2|6833.7|6832.7|6834.7|6833.7|6823.2|6822.2|813
1620896100000|2021-05-13 08:55:00|6834|6833|6849.7|6848.7|6851|6850|6832.5|6831.5|1230
1620896400000|2021-05-13 09:00:00|6850|6849|6869|6868|6870|6869|6850|6849|1201
1620896700000|2021-05-13 09:05:00|6867.7|6866.7|6860.7|6859.7|6868.2|6867.2|6857.5|6856.5|771
1620897000000|2021-05-13 09:10:00|6861|6860|6862.2|6861.2|6864|6863|6859|6858|721
1620897300000|2021-05-13 09:15:00|6862.5|6861.5|6860|6859|6862.5|6861.5|6852.5|6851.5|638
1620897600000|2021-05-13 09:20:00|6860.2|6859.2|6861.2|6860.2|6864.7|6863.7|6856|6855|740
1620897900000|2021-05-13 09:25:00|6861.5|6860.5|6858.5|6857.5|6865|6864|6857|6856|304
1620898200000|2021-05-13 09:30:00|6858.7|6857.7|6857.2|6856.2|6861.7|6860.7|6855.2|6854.2|471
1620898500000|2021-05-13 09:35:00|6857.5|6856.5|6856.2|6855.2|6858.7|6857.7|6854|6853|390
1620898800000|2021-05-13 09:40:00|6856.5|6855.5|6862.2|6861.2|6863.7|6862.7|6856.5|6855.5|316
1620899100000|2021-05-13 09:45:00|6862|6861|6857.5|6856.5|6863.2|6862.2|6854.7|6853.7|348
1620899400000|2021-05-13 09:50:00|6857|6856|6865.7|6864.7|6866.7|6865.7|6855.5|6854.5|419
1620899700000|2021-05-13 09:55:00|6866|6865|6864|6863|6867.2|6866.2|6861.5|6860.5|491
1620900000000|2021-05-13 10:00:00|6864.2|6863.2|6859.5|6858.5|6867.2|6866.2|6859.2|6858.2|681
1620900300000|2021-05-13 10:05:00|6859.2|6858.2|6860.7|6859.7|6862.2|6861.2|6855|6854|565
1620900600000|2021-05-13 10:10:00|6861|6860|6865.5|6864.5|6866.2|6865.2|6856.5|6855.5|599
1620900900000|2021-05-13 10:15:00|6865.2|6864.2|6868.5|6867.5|6870.2|6869.2|6865|6864|670
1620901200000|2021-05-13 10:20:00|6868.7|6867.7|6868.5|6867.5|6870|6869|6866|6865|369
1620901500000|2021-05-13 10:25:00|6868.2|6867.2|6869.5|6868.5|6871|6870|6863.7|6862.7|574
1620901800000|2021-05-13 10:30:00|6870.2|6869.2|6863.5|6862.5|6872|6871|6862.5|6861.5|478
1620902100000|2021-05-13 10:35:00|6863.7|6862.7|6869.5|6868.5|6870.2|6869.2|6861|6860|518
1620902400000|2021-05-13 10:40:00|6869|6868|6865.7|6864.7|6869.2|6868.2|6864|6863|306
1620902700000|2021-05-13 10:45:00|6865.5|6864.5|6861|6860|6869|6868|6861|6860|302
1620903000000|2021-05-13 10:50:00|6860.7|6859.7|6866.2|6865.2|6867|6866|6857.7|6856.7|274
1620903300000|2021-05-13 10:55:00|6866|6865|6874.7|6873.7|6876.5|6875.5|6865.5|6864.5|472
1620903600000|2021-05-13 11:00:00|6874|6873|6871.5|6870.5|6876.5|6875.5|6870.7|6869.7|463
1620903900000|2021-05-13 11:05:00|6871.2|6870.2|6872|6871|6874|6873|6870.2|6869.2|462
1620904200000|2021-05-13 11:10:00|6872.2|6871.2|6867|6866|6875|6874|6865.5|6864.5|338
1620904500000|2021-05-13 11:15:00|6867.2|6866.2|6869.5|6868.5|6870.5|6869.5|6865|6864|380
1620904800000|2021-05-13 11:20:00|6869.2|6868.2|6875.7|6874.7|6879.7|6878.7|6868|6867|278
1620905100000|2021-05-13 11:25:00|6875.5|6874.5|6880.2|6879.2|6881.2|6880.2|6875.5|6874.5|289
1620905400000|2021-05-13 11:30:00|6880|6879|6891.5|6890.5|6891.5|6890.5|6878.2|6877.2|449
1620905700000|2021-05-13 11:35:00|6891.7|6890.7|6889.7|6888.7|6893.5|6892.5|6888|6887|635
1620906000000|2021-05-13 11:40:00|6890|6889|6892|6891|6894|6893|6889.7|6888.7|419
1620906300000|2021-05-13 11:45:00|6891.8|6890.8|6888.8|6887.8|6892|6891|6888|6887|744
1620906600000|2021-05-13 11:50:00|6889|6888|6890.3|6889.3|6890.3|6889.3|6886.5|6885.5|741
1620906900000|2021-05-13 11:55:00|6890.5|6889.5|6891|6890|6894.3|6893.3|6890.3|6889.3|584
1620907200000|2021-05-13 12:00:00|6890.8|6889.8|6898|6897|6899|6898|6889.3|6888.3|654
1620907500000|2021-05-13 12:05:00|6897.8|6896.8|6903.5|6902.5|6904.8|6903.8|6894.8|6893.8|637
1620907800000|2021-05-13 12:10:00|6903.8|6902.8|6903.8|6902.8|6906.8|6905.8|6902.3|6901.3|555
1620908100000|2021-05-13 12:15:00|6904|6903|6905|6904|6906.5|6905.5|6902.8|6901.8|525
1620908400000|2021-05-13 12:20:00|6905.3|6904.3|6909.5|6908.5|6914.3|6913.3|6904.8|6903.8|520
1620908700000|2021-05-13 12:25:00|6909.3|6908.3|6909|6908|6913.8|6912.8|6908.8|6907.8|484
1620909000000|2021-05-13 12:30:00|6908.8|6907.8|6904.5|6903.5|6920.8|6919.8|6904.5|6903.5|864
1620909300000|2021-05-13 12:35:00|6904.8|6903.8|6905|6904|6913|6912|6903.5|6902.5|574
1620909600000|2021-05-13 12:40:00|6904.8|6903.8|6908.8|6907.8|6909.3|6908.3|6903.3|6902.3|685
1620909900000|2021-05-13 12:45:00|6909.3|6908.3|6906.8|6905.8|6914.8|6913.8|6906.3|6905.3|422
1620910200000|2021-05-13 12:50:00|6907|6906|6905|6904|6909.8|6908.8|6904.3|6903.3|549
1620910500000|2021-05-13 12:55:00|6904.5|6903.5|6910|6909|6910.3|6909.3|6904.5|6903.5|567
1620910800000|2021-05-13 13:00:00|6910.3|6909.3|6913.8|6912.8|6916.8|6915.8|6910.3|6909.3|717
1620911100000|2021-05-13 13:05:00|6914.3|6913.3|6921.3|6920.3|6921.5|6920.5|6913.8|6912.8|649
1620911400000|2021-05-13 13:10:00|6921|6920|6915.3|6914.3|6921.3|6920.3|6914.3|6913.3|471
1620911700000|2021-05-13 13:15:00|6915|6914|6911.3|6910.3|6915.3|6914.3|6909.8|6908.8|381
1620912000000|2021-05-13 13:20:00|6911.5|6910.5|6919.5|6918.5|6920.3|6919.3|6911|6910|443
1620912300000|2021-05-13 13:25:00|6919.3|6918.3|6922.3|6921.3|6924|6923|6918.8|6917.8|568
1620912600000|2021-05-13 13:30:00|6921.5|6920.5|6932.8|6931.8|6932.8|6931.8|6914.8|6913.8|1535
1620912900000|2021-05-13 13:35:00|6933.3|6932.3|6929.3|6928.3|6936.3|6935.3|6928.8|6927.8|1100
1620913200000|2021-05-13 13:40:00|6929.8|6928.8|6932.3|6931.3|6937.5|6936.5|6929.3|6928.3|843
1620913500000|2021-05-13 13:45:00|6932.8|6931.8|6933.5|6932.5|6942|6941|6932.8|6931.8|956
1620913800000|2021-05-13 13:50:00|6933.3|6932.3|6947.5|6946.5|6949.3|6948.3|6933|6932|956
1620914100000|2021-05-13 13:55:00|6947.3|6946.3|6949.8|6948.8|6953.5|6952.5|6946.3|6945.3|846
1620914400000|2021-05-13 14:00:00|6950.3|6949.3|6957.8|6956.8|6960.5|6959.5|6950.3|6949.3|862
1620914700000|2021-05-13 14:05:00|6958.3|6957.3|6949.5|6948.5|6962|6961|6949.5|6948.5|954
1620915000000|2021-05-13 14:10:00|6950.5|6949.5|6959.3|6958.3|6961.3|6960.3|6950.3|6949.3|861
1620915300000|2021-05-13 14:15:00|6959.5|6958.5|6955.8|6954.8|6964.8|6963.8|6955.8|6954.8|938
1620915600000|2021-05-13 14:20:00|6955.3|6954.3|6965.3|6964.3|6965.3|6964.3|6954.8|6953.8|973
1620915900000|2021-05-13 14:25:00|6965|6964|6967.3|6966.3|6967.5|6966.5|6961|6960|858
1620916200000|2021-05-13 14:30:00|6966.8|6965.8|6963.3|6962.3|6969|6968|6963.3|6962.3|683
1620916500000|2021-05-13 14:35:00|6962.8|6961.8|6967.8|6966.8|6970.8|6969.8|6962.5|6961.5|642
1620916800000|2021-05-13 14:40:00|6967.5|6966.5|6967.5|6966.5|6971|6970|6967.3|6966.3|689
1620917100000|2021-05-13 14:45:00|6967.8|6966.8|6971.5|6970.5|6972.5|6971.5|6966.3|6965.3|758
1620917400000|2021-05-13 14:50:00|6971.8|6970.8|6978|6977|6978.8|6977.8|6970.3|6969.3|946
1620917700000|2021-05-13 14:55:00|6978.3|6977.3|6977.8|6976.8|6983.8|6982.8|6977.3|6976.3|1069
1620918000000|2021-05-13 15:00:00|6978.3|6977.3|6973.8|6972.8|6980.5|6979.5|6973.8|6972.8|862
1620918300000|2021-05-13 15:05:00|6973.3|6972.3|6971|6970|6973.8|6972.8|6969.3|6968.3|833
1620918600000|2021-05-13 15:10:00|6970.8|6969.8|6969.8|6968.8|6972.8|6971.8|6969.8|6968.8|685
1620918900000|2021-05-13 15:15:00|6969.5|6968.5|6977.8|6976.8|6980|6979|6968.3|6967.3|1320
1620919200000|2021-05-13 15:20:00|6977.3|6976.3|6975|6974|6977.8|6976.8|6972.8|6971.8|1031
1620919500000|2021-05-13 15:25:00|6975.3|6974.3|6959.5|6957.5|6975.3|6974.3|6958.8|6956.8|3567
1620919800000|2021-05-13 15:30:00|6959.8|6957.8|6965.8|6963.8|6965.8|6963.8|6957|6955|4491
1620920100000|2021-05-13 15:35:00|6965|6963|6975.3|6973.3|6976.3|6974.3|6964.5|6962.5|1675
1620920400000|2021-05-13 15:40:00|6974.8|6972.8|6959.3|6957.3|6974.8|6972.8|6959.3|6957.3|613
1620920700000|2021-05-13 15:45:00|6959.5|6957.5|6963.8|6961.8|6964|6962|6957.3|6955.3|458
1620921000000|2021-05-13 15:50:00|6963.5|6961.5|6967|6965|6967.5|6965.5|6962.8|6960.8|446
1620921300000|2021-05-13 15:55:00|6967.3|6965.3|6963.5|6961.5|6969|6967|6960.8|6958.8|245
1620921600000|2021-05-13 16:00:00|6963.8|6961.8|6965|6963|6970.3|6968.3|6962|6960|182
1620921900000|2021-05-13 16:05:00|6964.8|6962.8|6969.8|6967.8|6970|6968|6964.5|6962.5|206
1620922200000|2021-05-13 16:10:00|6970|6968|6975.3|6973.3|6976.5|6974.5|6970|6968|349
1620922500000|2021-05-13 16:15:00|6975.5|6973.5|6968.5|6966.5|6978.5|6976.5|6968.3|6966.3|454
1620922800000|2021-05-13 16:20:00|6968.8|6966.8|6966|6964|6971.3|6969.3|6965.5|6963.5|219
1620923100000|2021-05-13 16:25:00|6966.3|6964.3|6971.8|6969.8|6973.5|6971.5|6965.3|6963.3|134
1620923400000|2021-05-13 16:30:00|6972|6970|6977.8|6975.8|6978.3|6976.3|6972|6970|153
1620923700000|2021-05-13 16:35:00|6978|6976|6972.3|6970.3|6978.8|6976.8|6971.8|6969.8|219
1620924000000|2021-05-13 16:40:00|6973|6971|6972.5|6970.5|6975.5|6973.5|6969.8|6967.8|142
1620924300000|2021-05-13 16:45:00|6972.8|6970.8|6976.8|6974.8|6976.8|6974.8|6972.5|6970.5|197
1620924600000|2021-05-13 16:50:00|6976.5|6974.5|6973.8|6971.8|6976.8|6974.8|6970.5|6968.5|454
1620924900000|2021-05-13 16:55:00|6973.5|6971.5|6964.8|6962.8|6973.5|6971.5|6962.3|6960.3|247
1620925200000|2021-05-13 17:00:00|6965.5|6963.5|6967|6965|6967.3|6965.3|6959.5|6957.5|311
1620925500000|2021-05-13 17:05:00|6967.3|6965.3|6967|6965|6968.8|6966.8|6962|6960|158
1620925800000|2021-05-13 17:10:00|6966.8|6964.8|6967.3|6965.3|6969.8|6967.8|6965.8|6963.8|191
1620926100000|2021-05-13 17:15:00|6967|6965|6961.8|6959.8|6970.3|6968.3|6961.5|6959.5|184
1620926400000|2021-05-13 17:20:00|6962|6960|6955|6953|6962.5|6960.5|6954.3|6952.3|297
1620926700000|2021-05-13 17:25:00|6955.3|6953.3|6959|6957|6960.5|6958.5|6953.3|6951.3|153
1620927000000|2021-05-13 17:30:00|6958.8|6956.8|6948.3|6946.3|6961|6959|6948|6946|290
1620927300000|2021-05-13 17:35:00|6948|6946|6948.5|6946.5|6952|6950|6945.8|6943.8|289
1620927600000|2021-05-13 17:40:00|6948.8|6946.8|6952.8|6950.8|6953|6951|6947|6945|80
1620927900000|2021-05-13 17:45:00|6952.5|6950.5|6945.5|6943.5|6953.8|6951.8|6944.5|6942.5|294
1620928200000|2021-05-13 17:50:00|6945.8|6943.8|6956|6954|6957|6955|6945.5|6943.5|121
1620928500000|2021-05-13 17:55:00|6956.3|6954.3|6956.8|6954.8|6959.3|6957.3|6955.5|6953.5|196
1620928800000|2021-05-13 18:00:00|6956.3|6954.3|6967.5|6965.5|6969.5|6967.5|6956.3|6954.3|130
1620929100000|2021-05-13 18:05:00|6967.8|6965.8|6966.5|6964.5|6973|6971|6966|6964|326
1620929400000|2021-05-13 18:10:00|6966.8|6964.8|6971.5|6969.5|6974|6972|6966.5|6964.5|154
1620929700000|2021-05-13 18:15:00|6971.8|6969.8|6968|6966|6972.3|6970.3|6967.5|6965.5|57
1620930000000|2021-05-13 18:20:00|6968.3|6966.3|6974.3|6972.3|6976.5|6974.5|6968.3|6966.3|149
1620930300000|2021-05-13 18:25:00|6974|6972|6977.5|6975.5|6978.5|6976.5|6972.5|6970.5|99
1620930600000|2021-05-13 18:30:00|6978|6976|6978.5|6976.5|6979|6977|6974.5|6972.5|117
1620930900000|2021-05-13 18:35:00|6978.8|6976.8|6980.5|6978.5|6982.3|6980.3|6977.8|6975.8|145
1620931200000|2021-05-13 18:40:00|6980.8|6978.8|6982.5|6980.5|6983.8|6981.8|6978.5|6976.5|119
1620931500000|2021-05-13 18:45:00|6982.3|6980.3|6980|6978|6983|6981|6978|6976|101
1620931800000|2021-05-13 18:50:00|6979.8|6977.8|6979.5|6977.5|6980.8|6978.8|6976|6974|97
1620932100000|2021-05-13 18:55:00|6979.8|6977.8|6977|6975|6980.5|6978.5|6976.8|6974.8|131
1620932400000|2021-05-13 19:00:00|6977.3|6975.3|6980.5|6978.5|6986.3|6984.3|6977.3|6975.3|148
1620932700000|2021-05-13 19:05:00|6980.8|6978.8|6987|6985|6987|6985|6980.8|6978.8|62
1620933000000|2021-05-13 19:10:00|6987.3|6985.3|6982|6980|6987.3|6985.3|6980|6978|86
1620933300000|2021-05-13 19:15:00|6982.3|6980.3|6979.5|6977.5|6986|6984|6978.5|6976.5|218
1620933600000|2021-05-13 19:20:00|6979.8|6977.8|6979.5|6977.5|6981.5|6979.5|6976.3|6974.3|147
1620933900000|2021-05-13 19:25:00|6980|6978|6981|6979|6984.3|6982.3|6979.3|6977.3|212
1620934200000|2021-05-13 19:30:00|6980.8|6978.8|6983|6981|6986.3|6984.3|6980.8|6978.8|172
1620934500000|2021-05-13 19:35:00|6982.8|6980.8|6984|6982|6985.8|6983.8|6980|6978|162
1620934800000|2021-05-13 19:40:00|6983.8|6981.8|6987.3|6985.3|6988|6986|6983|6981|189
1620935100000|2021-05-13 19:45:00|6987.5|6985.5|6986.8|6984.8|6989|6987|6983.8|6981.8|444
1620935400000|2021-05-13 19:50:00|6987|6985|6982.8|6980.8|6987|6985|6979.8|6977.8|449
1620935700000|2021-05-13 19:55:00|6982.3|6980.3|6979.4|6975.4|6983.8|6981.8|6976|6974|550
1620936000000|2021-05-13 20:00:00|6979.7|6975.7|6978.1|6974.1|6981.6|6977.6|6975.6|6971.6|0
1620936300000|2021-05-13 20:05:00|6977.9|6973.9|6977.7|6973.7|6981.2|6977.2|6975|6971|0
1620936600000|2021-05-13 20:10:00|6977.3|6973.3|6978.1|6974.1|6980.8|6976.8|6976.8|6972.8|0
1620936900000|2021-05-13 20:15:00|6978.6|6974.6|6971.1|6967.1|6979.3|6975.3|6970.5|6966.5|0
1620937200000|2021-05-13 20:20:00|6971.2|6967.2|6975.9|6971.9|6976|6972|6971.1|6967.1|0
1620937500000|2021-05-13 20:25:00|6976.3|6972.3|6976.4|6972.4|6976.4|6972.4|6975.3|6971.3|0
1620937800000|2021-05-13 20:30:00|6976.2|6972.2|6979.1|6975.1|6979.1|6975.1|6975.9|6971.9|0
1620938100000|2021-05-13 20:35:00|6978.7|6974.7|6977.9|6973.9|6978.7|6974.7|6977.1|6973.1|0
1620938400000|2021-05-13 20:40:00|6978.3|6974.3|6980.5|6976.5|6980.5|6976.5|6978.2|6974.2|0
1620938700000|2021-05-13 20:45:00|6980.1|6976.1|6981.9|6977.9|6982.9|6978.9|6979.8|6975.8|0
1620939000000|2021-05-13 20:50:00|6981.5|6977.5|6981.8|6977.8|6982.9|6978.9|6981.2|6977.2|0
1620939300000|2021-05-13 20:55:00|6982.1|6978.1|6983.7|6979.7|6984.7|6980.7|6981.4|6977.4|0
1620939600000|2021-05-13 21:00:00|6983.6|6979.6|6984.4|6980.4|6984.6|6980.6|6983.2|6979.2|0
1620939900000|2021-05-13 21:05:00|6984.2|6980.2|6983.5|6979.5|6984.9|6980.9|6983.5|6979.5|0
1620940200000|2021-05-13 21:10:00|6983.4|6979.4|6980.2|6976.2|6983.4|6979.4|6979.8|6975.8|0
1620940500000|2021-05-13 21:15:00|6980.3|6976.3|6978.8|6974.8|6980.3|6976.3|6978|6974|0
1620940800000|2021-05-13 21:20:00|6978.3|6974.3|6977.9|6973.9|6979|6975|6977.3|6973.3|0
1620941100000|2021-05-13 21:25:00|6977.8|6973.8|6975.9|6971.9|6978.1|6974.1|6975.9|6971.9|0
1620941400000|2021-05-13 21:30:00|6975.7|6971.7|6977.1|6973.1|6977.4|6973.4|6975.6|6971.6|0
1620941700000|2021-05-13 21:35:00|6977.2|6973.2|6977.8|6973.8|6977.8|6973.8|6975.2|6971.2|0
1620942000000|2021-05-13 21:40:00|6978.6|6974.6|6980.4|6976.4|6980.6|6976.6|6978.3|6974.3|0
1620942300000|2021-05-13 21:45:00|6980.5|6976.5|6980.5|6976.5|6980.6|6976.6|6980|6976|0
1620942600000|2021-05-13 21:50:00|6980.4|6976.4|6981|6977|6981|6977|6980|6976|0
1620942900000|2021-05-13 21:55:00|6981.1|6977.1|6982.2|6978.2|6982.6|6978.6|6981|6977|0
1620943200000|2021-05-13 22:00:00|6984.1|6980.1|6983|6979|6984.1|6980.1|6979.8|6975.8|0
1620943500000|2021-05-13 22:05:00|6983.1|6979.1|6983.2|6979.2|6983.3|6979.3|6982.1|6978.1|0
1620943800000|2021-05-13 22:10:00|6983|6979|6979.8|6975.8|6983|6979|6979.8|6975.8|0
1620944100000|2021-05-13 22:15:00|6980.2|6976.2|6980.1|6976.1|6981.2|6977.2|6980.1|6976.1|0
1620944400000|2021-05-13 22:20:00|6979.8|6975.8|6977.2|6973.2|6980.1|6976.1|6977.2|6973.2|0
1620944700000|2021-05-13 22:25:00|6977.1|6973.1|6978.1|6974.1|6978.1|6974.1|6975.8|6971.8|0
1620945000000|2021-05-13 22:30:00|6978.4|6974.4|6979.1|6975.1|6979.4|6975.4|6977.7|6973.7|0
1620945300000|2021-05-13 22:35:00|6978.5|6974.5|6978.4|6974.4|6979.1|6975.1|6978.1|6974.1|0
1620945600000|2021-05-13 22:40:00|6978.5|6974.5|6979.7|6975.7|6979.7|6975.7|6978.1|6974.1|0
1620945900000|2021-05-13 22:45:00|6979.9|6975.9|6980.1|6976.1|6980.4|6976.4|6979.7|6975.7|0
1620946200000|2021-05-13 22:50:00|6979.5|6975.5|6982|6978|6982|6978|6979.4|6975.4|0
1620946500000|2021-05-13 22:55:00|6981.3|6977.3|6979.6|6975.6|6981.5|6977.5|6979.3|6975.3|0
1620946800000|2021-05-13 23:00:00|6979.8|6975.8|6978.9|6974.9|6980|6976|6978.9|6974.9|0
1620947100000|2021-05-13 23:05:00|6979.3|6975.3|6979.3|6975.3|6979.7|6975.7|6979|6975|0
1620947400000|2021-05-13 23:10:00|6979.4|6975.4|6978|6974|6979.8|6975.8|6978|6974|0
1620947700000|2021-05-13 23:15:00|6978.4|6974.4|6981.3|6977.3|6981.3|6977.3|6978.4|6974.4|0
1620948000000|2021-05-13 23:20:00|6981.6|6977.6|6985.5|6981.5|6985.5|6981.5|6981.3|6977.3|0
1620948300000|2021-05-13 23:25:00|6985.6|6981.6|6983|6979|6986.5|6982.5|6983|6979|0
1620948600000|2021-05-13 23:30:00|6983.2|6979.2|6984.6|6980.6|6986.9|6982.9|6983.2|6979.2|0
1620948900000|2021-05-13 23:35:00|6984.5|6980.5|6977.8|6973.8|6985|6981|6973.7|6969.7|0
1620949200000|2021-05-13 23:40:00|6977.6|6973.6|6983.3|6979.3|6984.2|6980.2|6977.5|6973.5|0
1620949500000|2021-05-13 23:45:00|6983.2|6979.2|6984|6980|6986.6|6982.6|6981.8|6977.8|0
1620949800000|2021-05-13 23:50:00|6984.2|6980.2|6985.2|6981.2|6985.5|6981.5|6982.8|6978.8|0
1620950100000|2021-05-13 23:55:00|6984.9|6980.9|6983.9|6979.9|6986.2|6982.2|6980.5|6976.5|0
1620950400000|2021-05-14 00:00:00|6983.5|6979.5|6989.8|6986.8|6991.3|6988.3|6983.5|6979.5|149
1620950700000|2021-05-14 00:05:00|6990.5|6987.5|6992.8|6989.8|6993|6990|6990.3|6987.3|66
1620951000000|2021-05-14 00:10:00|6993|6990|6988.8|6985.8|6993|6990|6988.5|6985.5|20
1620951300000|2021-05-14 00:15:00|6989|6986|6990.8|6987.8|6994.3|6991.3|6989|6986|55
1620951600000|2021-05-14 00:20:00|6991|6988|6988.5|6985.5|6992.5|6989.5|6987.5|6984.5|17
1620951900000|2021-05-14 00:25:00|6988.8|6985.8|6986.3|6983.3|6990.5|6987.5|6983|6980|12
1620952200000|2021-05-14 00:30:00|6986|6983|6987|6984|6987.3|6984.3|6982.5|6979.5|11
1620952500000|2021-05-14 00:35:00|6987.3|6984.3|6990.8|6987.8|6993.5|6990.5|6987.3|6984.3|28
1620952800000|2021-05-14 00:40:00|6990|6987|6993.3|6990.3|6993.5|6990.5|6988.8|6985.8|7
1620953100000|2021-05-14 00:45:00|6993|6990|6995|6992|6998.5|6995.5|6992.5|6989.5|88
1620953400000|2021-05-14 00:50:00|6994.8|6991.8|6998|6995|6998|6995|6994.8|6991.8|24
1620953700000|2021-05-14 00:55:00|6998.3|6995.3|7001|6998|7002.8|6999.8|6998|6995|101
1620954000000|2021-05-14 01:00:00|7000.8|6997.8|7001.8|6998.8|7005|7002|7000|6997|114
1620954300000|2021-05-14 01:05:00|7001.5|6998.5|6995.8|6992.8|7002.8|6999.8|6995.5|6992.5|15
1620954600000|2021-05-14 01:10:00|6995.5|6992.5|6997.8|6994.8|6999.3|6996.3|6995.5|6992.5|7
1620954900000|2021-05-14 01:15:00|6997.5|6994.5|6998.8|6995.8|6998.8|6995.8|6996.3|6993.3|9
1620955200000|2021-05-14 01:20:00|6999|6996|6999.3|6996.3|7000.5|6997.5|6998.3|6995.3|33
1620955500000|2021-05-14 01:25:00|6999.5|6996.5|7000.3|6997.3|7002|6999|6999.3|6996.3|17
1620955800000|2021-05-14 01:30:00|7000|6997|6994.8|6991.8|7000.5|6997.5|6994|6991|25
1620956100000|2021-05-14 01:35:00|6994.5|6991.5|6991|6988|6995.3|6992.3|6990.5|6987.5|70
1620956400000|2021-05-14 01:40:00|6990.8|6987.8|6990|6987|6995.5|6992.5|6989.8|6986.8|39
1620956700000|2021-05-14 01:45:00|6989.8|6986.8|6986.3|6983.3|6990.5|6987.5|6986.3|6983.3|23
1620957000000|2021-05-14 01:50:00|6986|6983|6990.3|6987.3|6990.8|6987.8|6985.8|6982.8|15
1620957300000|2021-05-14 01:55:00|6990|6987|6996.8|6993.8|6996.8|6993.8|6989.8|6986.8|16
1620957600000|2021-05-14 02:00:00|6996.5|6993.5|6995.3|6992.3|6998.5|6995.5|6993.5|6990.5|27
1620957900000|2021-05-14 02:05:00|6995|6992|6993.3|6990.3|6996.3|6993.3|6990.8|6987.8|25
1620958200000|2021-05-14 02:10:00|6993|6990|6999.8|6996.8|6999.8|6996.8|6993|6990|21
1620958500000|2021-05-14 02:15:00|6999.5|6996.5|6995.8|6992.8|7000.3|6997.3|6995.5|6992.5|19
1620958800000|2021-05-14 02:20:00|6996|6993|6997.3|6994.3|6999.8|6996.8|6996|6993|14
1620959100000|2021-05-14 02:25:00|6997.5|6994.5|6996.3|6993.3|6998|6995|6995.8|6992.8|35
1620959400000|2021-05-14 02:30:00|6996|6993|6995.8|6992.8|6998.8|6995.8|6995.8|6992.8|21
1620959700000|2021-05-14 02:35:00|6996|6993|6992|6989|6999.8|6996.8|6990.3|6987.3|27
1620960000000|2021-05-14 02:40:00|6991.3|6988.3|6992.3|6989.3|6996.5|6993.5|6991|6988|72
1620960300000|2021-05-14 02:45:00|6992.5|6989.5|6996.3|6993.3|6996.5|6993.5|6989.3|6986.3|68
1620960600000|2021-05-14 02:50:00|6996.5|6993.5|6997.5|6994.5|6998|6995|6995.8|6992.8|4
1620960900000|2021-05-14 02:55:00|6997.8|6994.8|6998.8|6995.8|6999|6996|6995|6992|3
1620961200000|2021-05-14 03:00:00|6998.5|6995.5|7001.8|6998.8|7003.3|7000.3|6998|6995|25
1620961500000|2021-05-14 03:05:00|7002|6999|7002.8|6999.8|7003|7000|6998.8|6995.8|12
1620961800000|2021-05-14 03:10:00|7002.5|6999.5|7005.8|7002.8|7005.8|7002.8|7001.8|6998.8|80
1620962100000|2021-05-14 03:15:00|7006|7003|7007.3|7004.3|7008|7005|7005.5|7002.5|22
1620962400000|2021-05-14 03:20:00|7007.5|7004.5|7008.8|7005.8|7009.5|7006.5|7007|7004|16
1620962700000|2021-05-14 03:25:00|7009|7006|7007|7004|7009|7006|7007|7004|12
1620963000000|2021-05-14 03:30:00|7007.3|7004.3|7008.3|7005.3|7009.5|7006.5|7006.3|7003.3|8
1620963300000|2021-05-14 03:35:00|7008.5|7005.5|7005.3|7002.3|7009|7006|7005.3|7002.3|4
1620963600000|2021-05-14 03:40:00|7006.3|7003.3|7008.5|7005.5|7008.5|7005.5|7006|7003|8
1620963900000|2021-05-14 03:45:00|7008.8|7005.8|7007.8|7004.8|7010|7007|7007|7004|18
1620964200000|2021-05-14 03:50:00|7007.5|7004.5|7005.5|7002.5|7008.5|7005.5|7004|7001|9
1620964500000|2021-05-14 03:55:00|7005.3|7002.3|7005.5|7002.5|7007.3|7004.3|7003.8|7000.8|8
1620964800000|2021-05-14 04:00:00|7005.8|7002.8|7006.5|7003.5|7008.8|7005.8|7005.8|7002.8|15
1620965100000|2021-05-14 04:05:00|7005.5|7002.5|7006.8|7003.8|7008.5|7005.5|7005.3|7002.3|34
1620965400000|2021-05-14 04:10:00|7007|7004|7007|7004|7011|7008|7006.8|7003.8|70
1620965700000|2021-05-14 04:15:00|7007.3|7004.3|7010.3|7007.3|7011.5|7008.5|7006.3|7003.3|74
1620966000000|2021-05-14 04:20:00|7010.5|7007.5|7007.3|7004.3|7010.5|7007.5|7007.3|7004.3|7
1620966300000|2021-05-14 04:25:00|7007|7004|7006.5|7003.5|7007.3|7004.3|7004|7001|16
1620966600000|2021-05-14 04:30:00|7006.3|7003.3|7004.5|7001.5|7007.8|7004.8|7004.3|7001.3|11
1620966900000|2021-05-14 04:35:00|7004.3|7001.3|7005|7002|7005.5|7002.5|7003.3|7000.3|6
1620967200000|2021-05-14 04:40:00|7005.3|7002.3|7000|6997|7006|7003|7000|6997|17
1620967500000|2021-05-14 04:45:00|7000.5|6997.5|7001.8|6998.8|7001.8|6998.8|7000.5|6997.5|10
1620967800000|2021-05-14 04:50:00|7002|6999|7003.3|7000.3|7005|7002|7002|6999|19
1620968100000|2021-05-14 04:55:00|7003.5|7000.5|7003.8|7000.8|7006.3|7003.3|7003.5|7000.5|9
1620968400000|2021-05-14 05:00:00|7003|7000|7006.5|7003.5|7007.3|7004.3|7003|7000|35
1620968700000|2021-05-14 05:05:00|7006.8|7003.8|7005.8|7002.8|7008|7005|7004.8|7001.8|32
1620969000000|2021-05-14 05:10:00|7005.5|7002.5|7007|7004|7007|7004|7002.5|6999.5|123
1620969300000|2021-05-14 05:15:00|7007.8|7004.8|7005|7002|7008.5|7005.5|7005|7002|19
1620969600000|2021-05-14 05:20:00|7005.3|7002.3|7001.8|6998.8|7005.3|7002.3|7000.8|6997.8|60
1620969900000|2021-05-14 05:25:00|7002|6999|7003.8|7000.8|7007.3|7004.3|7002|6999|11
1620970200000|2021-05-14 05:30:00|7003.5|7000.5|7001|6998|7005.5|7002.5|7000.8|6997.8|20
1620970500000|2021-05-14 05:35:00|7001.3|6998.3|6996.5|6993.5|7001.3|6998.3|6996.3|6993.3|82
1620970800000|2021-05-14 05:40:00|6996.3|6993.3|6996.8|6993.8|6997.5|6994.5|6994.3|6991.3|59
1620971100000|2021-05-14 05:45:00|6997|6994|6996.8|6993.8|6998|6995|6994|6991|106
1620971400000|2021-05-14 05:50:00|6996.3|6993.3|6997|6994|6997|6994|6994.8|6991.8|54
1620971700000|2021-05-14 05:55:00|6998.5|6995.5|7001|6998|7001|6998|6996|6993|79
1620972000000|2021-05-14 06:00:00|7001.3|6998.3|6989.5|6987.5|7001.3|6998.3|6987|6985|295
1620972300000|2021-05-14 06:05:00|6989.8|6987.8|6991|6989|6992.8|6990.8|6987|6985|179
1620972600000|2021-05-14 06:10:00|6991.3|6989.3|6994.5|6992.5|6995|6993|6989|6987|114
1620972900000|2021-05-14 06:15:00|6994.8|6992.8|6997|6995|6997.5|6995.5|6994|6992|82
1620973200000|2021-05-14 06:20:00|6997.3|6995.3|6990.5|6988.5|6997.8|6995.8|6990.5|6988.5|143
1620973500000|2021-05-14 06:25:00|6990.8|6988.8|6992|6990|6993|6991|6988|6986|120
1620973800000|2021-05-14 06:30:00|6992.3|6990.3|6998.5|6996.5|6998.8|6996.8|6991|6989|131
1620974100000|2021-05-14 06:35:00|6997.8|6995.8|7002.5|7000.5|7003.3|7001.3|6995.5|6993.5|97
1620974400000|2021-05-14 06:40:00|7002.3|7000.3|7002|7000|7002.5|7000.5|6998.5|6996.5|192
1620974700000|2021-05-14 06:45:00|7002.3|7000.3|7007.5|7005.5|7007.8|7005.8|7001.5|6999.5|133
1620975000000|2021-05-14 06:50:00|7007.3|7005.3|7006|7004|7008.5|7006.5|7005.5|7003.5|146
1620975300000|2021-05-14 06:55:00|7006.3|7004.3|7017|7015|7017.3|7015.3|7006.3|7004.3|393
1620975600000|2021-05-14 07:00:00|7016.5|7014.5|7004.8|7003.8|7018.5|7017.5|7002.3|7001.3|2922
1620975900000|2021-05-14 07:05:00|7004|7003|7008.5|7007.5|7011.8|7010.8|7002|7001|966
1620976200000|2021-05-14 07:10:00|7008.8|7007.8|7014.3|7013.3|7018.8|7017.8|7008|7007|983
1620976500000|2021-05-14 07:15:00|7015|7014|7016.5|7015.5|7019|7018|7011.8|7010.8|847
1620976800000|2021-05-14 07:20:00|7016.8|7015.8|7013|7012|7022|7021|7012.3|7011.3|1234
1620977100000|2021-05-14 07:25:00|7012.8|7011.8|7005|7004|7015|7014|6999.3|6998.3|852
1620977400000|2021-05-14 07:30:00|7004.8|7003.8|6999.5|6998.5|7007.8|7006.8|6999.5|6998.5|746
1620977700000|2021-05-14 07:35:00|6999.3|6998.3|7002|7001|7003.3|7002.3|6995.3|6994.3|486
1620978000000|2021-05-14 07:40:00|7001.4|7000.4|6995.7|6994.7|7002.2|7001.2|6995.7|6994.7|456
1620978300000|2021-05-14 07:45:00|6995.9|6994.9|7004.7|7003.7|7004.7|7003.7|6992.9|6991.9|559
1620978600000|2021-05-14 07:50:00|7004.9|7003.9|7002.2|7001.2|7006.2|7005.2|6998.9|6997.9|515
1620978900000|2021-05-14 07:55:00|7001.9|7000.9|7007.4|7006.4|7009.4|7008.4|7000.7|6999.7|660
1620979200000|2021-05-14 08:00:00|7007.7|7006.7|7012.4|7011.4|7013.9|7012.9|7004.7|7003.7|518
1620979500000|2021-05-14 08:05:00|7012.7|7011.7|7004.2|7003.2|7014.9|7013.9|7003.9|7002.9|537
1620979800000|2021-05-14 08:10:00|7003.9|7002.9|7002.2|7001.2|7007.2|7006.2|7000.7|6999.7|476
1620980100000|2021-05-14 08:15:00|7001.9|7000.9|7007.7|7006.7|7007.7|7006.7|7000.7|6999.7|407
1620980400000|2021-05-14 08:20:00|7007.2|7006.2|7006.2|7005.2|7008.7|7007.7|7005.2|7004.2|498
1620980700000|2021-05-14 08:25:00|7005.9|7004.9|7009.4|7008.4|7009.7|7008.7|7003.4|7002.4|342
1620981000000|2021-05-14 08:30:00|7009.2|7008.2|7014.9|7013.9|7016.2|7015.2|7008.9|7007.9|574
1620981300000|2021-05-14 08:35:00|7015.2|7014.2|7019.9|7018.9|7020.4|7019.4|7014.9|7013.9|398
1620981600000|2021-05-14 08:40:00|7020.2|7019.2|7016.7|7015.7|7021.4|7020.4|7016.2|7015.2|495
1620981900000|2021-05-14 08:45:00|7016.9|7015.9|7018.4|7017.4|7021.4|7020.4|7016.2|7015.2|405
1620982200000|2021-05-14 08:50:00|7018.7|7017.7|7016.2|7015.2|7019.2|7018.2|7015.2|7014.2|424
1620982500000|2021-05-14 08:55:00|7015.9|7014.9|7011.4|7010.4|7016.7|7015.7|7010.9|7009.9|284
1620982800000|2021-05-14 09:00:00|7011.7|7010.7|7014.2|7013.2|7017.7|7016.7|7011.4|7010.4|440
1620983100000|2021-05-14 09:05:00|7013.9|7012.9|7013.9|7012.9|7015.7|7014.7|7013.2|7012.2|297
1620983400000|2021-05-14 09:10:00|7014.4|7013.4|7009.7|7008.7|7015.7|7014.7|7009.4|7008.4|291
1620983700000|2021-05-14 09:15:00|7009.2|7008.2|7013.2|7012.2|7016.2|7015.2|7009.2|7008.2|450
1620984000000|2021-05-14 09:20:00|7013.4|7012.4|7010.7|7009.7|7015.2|7014.2|7009.9|7008.9|504
1620984300000|2021-05-14 09:25:00|7010.9|7009.9|7007.2|7006.2|7011.4|7010.4|7007.2|7006.2|241
1620984600000|2021-05-14 09:30:00|7007.4|7006.4|7004.7|7003.7|7010.2|7009.2|7003.7|7002.7|235
1620984900000|2021-05-14 09:35:00|7004.9|7003.9|7002.9|7001.9|7005.4|7004.4|7001.2|7000.2|267
1620985200000|2021-05-14 09:40:00|7003.2|7002.2|7006.9|7005.9|7007.2|7006.2|7001.9|7000.9|201
1620985500000|2021-05-14 09:45:00|7007.2|7006.2|7011.4|7010.4|7012.9|7011.9|7007.2|7006.2|215
1620985800000|2021-05-14 09:50:00|7011.7|7010.7|7007.9|7006.9|7011.7|7010.7|7006.2|7005.2|446
1620986100000|2021-05-14 09:55:00|7007.7|7006.7|7004.9|7003.9|7011.2|7010.2|7003.7|7002.7|514
1620986400000|2021-05-14 10:00:00|7005.2|7004.2|7010.2|7009.2|7010.4|7009.4|7003.9|7002.9|189
1620986700000|2021-05-14 10:05:00|7008.2|7007.2|7007.7|7006.7|7009.7|7008.7|7007.2|7006.2|423
1620987000000|2021-05-14 10:10:00|7007.9|7006.9|7006.2|7005.2|7011.4|7010.4|7005.9|7004.9|387
1620987300000|2021-05-14 10:15:00|7006.7|7005.7|7009.4|7008.4|7010.2|7009.2|7006.2|7005.2|260
1620987600000|2021-05-14 10:20:00|7009.7|7008.7|7010.9|7009.9|7012.2|7011.2|7008.7|7007.7|206
1620987900000|2021-05-14 10:25:00|7011.2|7010.2|7011.2|7010.2|7013.2|7012.2|7009.9|7008.9|172
1620988200000|2021-05-14 10:30:00|7011.4|7010.4|7013.9|7012.9|7014.2|7013.2|7010.7|7009.7|322
1620988500000|2021-05-14 10:35:00|7014.2|7013.2|7009.7|7008.7|7014.4|7013.4|7008.4|7007.4|257
1620988800000|2021-05-14 10:40:00|7009.4|7008.4|7009.2|7008.2|7013.2|7012.2|7008.4|7007.4|169
1620989100000|2021-05-14 10:45:00|7008.9|7007.9|7010.9|7009.9|7011.2|7010.2|7006.9|7005.9|254
1620989400000|2021-05-14 10:50:00|7011.2|7010.2|7015.7|7014.7|7016.2|7015.2|7011.2|7010.2|381
1620989700000|2021-05-14 10:55:00|7015.9|7014.9|7011.2|7010.2|7017.4|7016.4|7011.2|7010.2|913
1620990000000|2021-05-14 11:00:00|7010.9|7009.9|7013.2|7012.2|7014.7|7013.7|7009.7|7008.7|397
1620990300000|2021-05-14 11:05:00|7012.7|7011.7|7009.7|7008.7|7012.9|7011.9|7008.2|7007.2|206
1620990600000|2021-05-14 11:10:00|7009.9|7008.9|7012.2|7011.2|7012.7|7011.7|7007.9|7006.9|123
1620990900000|2021-05-14 11:15:00|7012.4|7011.4|7011.4|7010.4|7013.2|7012.2|7010.7|7009.7|136
1620991200000|2021-05-14 11:20:00|7011.7|7010.7|7012.2|7011.2|7014.9|7013.9|7011.4|7010.4|135
1620991500000|2021-05-14 11:25:00|7012.4|7011.4|7013.4|7012.4|7014.2|7013.2|7012.4|7011.4|91
1620991800000|2021-05-14 11:30:00|7013.2|7012.2|7013.9|7012.9|7015.2|7014.2|7011.2|7010.2|204
1620992100000|2021-05-14 11:35:00|7014.2|7013.2|7013.2|7012.2|7015.7|7014.7|7013.2|7012.2|104
1620992400000|2021-05-14 11:40:00|7012|7011|7014|7013|7015|7014|7012|7011|166
1620992700000|2021-05-14 11:45:00|7014.2|7013.2|7012.5|7011.5|7015.7|7014.7|7012.2|7011.2|156
1620993000000|2021-05-14 11:50:00|7012.7|7011.7|7014|7013|7014.2|7013.2|7012.5|7011.5|111
1620993300000|2021-05-14 11:55:00|7014.5|7013.5|7016.5|7015.5|7017|7016|7014|7013|279
1620993600000|2021-05-14 12:00:00|7016.7|7015.7|7015.2|7014.2|7018|7017|7015.2|7014.2|303
1620993900000|2021-05-14 12:05:00|7015.5|7014.5|7014|7013|7016.5|7015.5|7013|7012|318
1620994200000|2021-05-14 12:10:00|7014.2|7013.2|7013.5|7012.5|7014.5|7013.5|7011.5|7010.5|235
1620994500000|2021-05-14 12:15:00|7014|7013|7014.2|7013.2|7015|7014|7013|7012|184
1620994800000|2021-05-14 12:20:00|7014.5|7013.5|7013.5|7012.5|7015.5|7014.5|7012.7|7011.7|170
1620995100000|2021-05-14 12:25:00|7013.2|7012.2|7010.7|7009.7|7014|7013|7010.5|7009.5|285
1620995400000|2021-05-14 12:30:00|7010.5|7009.5|7009.5|7008.5|7011|7010|7007.2|7006.2|688
1620995700000|2021-05-14 12:35:00|7009.7|7008.7|7011.5|7010.5|7013|7012|7009|7008|208
1620996000000|2021-05-14 12:40:00|7011.7|7010.7|7017|7016|7017|7016|7011.7|7010.7|212
1620996300000|2021-05-14 12:45:00|7016.7|7015.7|7015.5|7014.5|7018|7017|7015.2|7014.2|206
1620996600000|2021-05-14 12:50:00|7015.7|7014.7|7015|7014|7017|7016|7014.2|7013.2|221
1620996900000|2021-05-14 12:55:00|7014.7|7013.7|7014.5|7013.5|7018.5|7017.5|7014.5|7013.5|305
1620997200000|2021-05-14 13:00:00|7014|7013|7014|7013|7017|7016|7013.5|7012.5|220
1620997500000|2021-05-14 13:05:00|7014.2|7013.2|7016.5|7015.5|7017.5|7016.5|7014|7013|218
1620997800000|2021-05-14 13:10:00|7016.7|7015.7|7019.2|7018.2|7020|7019|7016.5|7015.5|303
1620998100000|2021-05-14 13:15:00|7019.5|7018.5|7018.2|7017.2|7021.5|7020.5|7018.2|7017.2|315
1620998400000|2021-05-14 13:20:00|7018.5|7017.5|7021.2|7020.2|7023.5|7022.5|7018.5|7017.5|215
1620998700000|2021-05-14 13:25:00|7021.5|7020.5|7019.5|7018.5|7022|7021|7019.5|7018.5|442
1620999000000|2021-05-14 13:30:00|7019.7|7018.7|7020|7019|7028.5|7027.5|7019.2|7018.2|1086
1620999300000|2021-05-14 13:35:00|7020.7|7019.7|7021.7|7020.7|7028.2|7027.2|7019|7018|588
1620999600000|2021-05-14 13:40:00|7022.5|7021.5|7023.7|7022.7|7025|7024|7020.5|7019.5|413
1620999900000|2021-05-14 13:45:00|7024|7023|7022|7021|7028.7|7027.7|7021.5|7020.5|373
1621000200000|2021-05-14 13:50:00|7022.7|7021.7|7026.2|7025.2|7029.2|7028.2|7021.5|7020.5|339
1621000500000|2021-05-14 13:55:00|7026|7025|7031.5|7030.5|7031.7|7030.7|7025.5|7024.5|562
1621000800000|2021-05-14 14:00:00|7032.5|7031.5|7026.5|7025.5|7034|7033|7026|7025|1250
1621001100000|2021-05-14 14:05:00|7026.7|7025.7|7030.5|7029.5|7032|7031|7026.5|7025.5|855
1621001400000|2021-05-14 14:10:00|7030.8|7029.8|7031.3|7030.3|7035.8|7034.8|7030.8|7029.8|818
1621001700000|2021-05-14 14:15:00|7031.5|7030.5|7025.3|7024.3|7031.8|7030.8|7024.8|7023.8|638
1621002000000|2021-05-14 14:20:00|7025.8|7024.8|7030.5|7029.5|7034.3|7033.3|7025.8|7024.8|680
1621002300000|2021-05-14 14:25:00|7030.8|7029.8|7024|7023|7036.3|7035.3|7024|7023|850
1621002600000|2021-05-14 14:30:00|7024.3|7023.3|7035.5|7034.5|7035.8|7034.8|7024.3|7023.3|548
1621002900000|2021-05-14 14:35:00|7035.8|7034.8|7029.3|7028.3|7037|7036|7027.8|7026.8|417
1621003200000|2021-05-14 14:40:00|7029.8|7028.8|7029.8|7028.8|7032.3|7031.3|7027.8|7026.8|245
1621003500000|2021-05-14 14:45:00|7029.5|7028.5|7031.3|7030.3|7032.8|7031.8|7028.8|7027.8|488
1621003800000|2021-05-14 14:50:00|7031|7030|7031.5|7030.5|7033.3|7032.3|7029.8|7028.8|529
1621004100000|2021-05-14 14:55:00|7031.8|7030.8|7030.8|7029.8|7032.3|7031.3|7029|7028|439
1621004400000|2021-05-14 15:00:00|7030.5|7029.5|7032.3|7031.3|7033.3|7032.3|7027.5|7026.5|735
1621004700000|2021-05-14 15:05:00|7032.8|7031.8|7037.3|7036.3|7038.8|7037.8|7031.8|7030.8|487
1621005000000|2021-05-14 15:10:00|7037.5|7036.5|7041.8|7040.8|7043.3|7042.3|7037.5|7036.5|664
1621005300000|2021-05-14 15:15:00|7042|7041|7049|7048|7049.5|7048.5|7041.8|7040.8|1079
1621005600000|2021-05-14 15:20:00|7049.3|7048.3|7046.3|7045.3|7050|7049|7045.8|7044.8|890
1621005900000|2021-05-14 15:25:00|7046.5|7045.5|7047.8|7045.8|7049.3|7048.3|7044|7043|2824
1621006200000|2021-05-14 15:30:00|7048.3|7046.3|7044.8|7042.8|7049.8|7047.8|7044.8|7042.8|5086
1621006500000|2021-05-14 15:35:00|7045.3|7043.3|7044.3|7042.3|7047.3|7045.3|7043.8|7041.8|1521
1621006800000|2021-05-14 15:40:00|7044|7042|7045.3|7043.3|7046.8|7044.8|7043.3|7041.3|710
1621007100000|2021-05-14 15:45:00|7045.8|7043.8|7043.3|7041.3|7046.5|7044.5|7043.3|7041.3|463
1621007400000|2021-05-14 15:50:00|7043.5|7041.5|7038.5|7036.5|7043.8|7041.8|7038|7036|502
1621007700000|2021-05-14 15:55:00|7038.8|7036.8|7041.3|7039.3|7041.8|7039.8|7038.5|7036.5|442
1621008000000|2021-05-14 16:00:00|7041.5|7039.5|7040.8|7038.8|7042.8|7040.8|7039.8|7037.8|240
1621008300000|2021-05-14 16:05:00|7040.5|7038.5|7042|7040|7042.5|7040.5|7040.3|7038.3|118
1621008600000|2021-05-14 16:10:00|7042.3|7040.3|7045.8|7043.8|7045.8|7043.8|7042|7040|92
1621008900000|2021-05-14 16:15:00|7046|7044|7050.3|7048.3|7050.5|7048.5|7045.3|7043.3|239
1621009200000|2021-05-14 16:20:00|7050|7048|7048.5|7046.5|7051.3|7049.3|7047.8|7045.8|217
1621009500000|2021-05-14 16:25:00|7048.8|7046.8|7047.5|7045.5|7049.3|7047.3|7047.3|7045.3|97
1621009800000|2021-05-14 16:30:00|7047.8|7045.8|7046.3|7044.3|7050|7048|7046|7044|174
1621010100000|2021-05-14 16:35:00|7046|7044|7045.8|7043.8|7046.8|7044.8|7044.3|7042.3|307
1621010400000|2021-05-14 16:40:00|7046|7044|7047.8|7045.8|7049|7047|7046|7044|97
1621010700000|2021-05-14 16:45:00|7048.3|7046.3|7050.5|7048.5|7050.8|7048.8|7046|7044|240
1621011000000|2021-05-14 16:50:00|7050.8|7048.8|7050.5|7048.5|7053.5|7051.5|7049.5|7047.5|122
1621011300000|2021-05-14 16:55:00|7050.8|7048.8|7050|7048|7051.8|7049.8|7049.8|7047.8|89
1621011600000|2021-05-14 17:00:00|7050.3|7048.3|7048.5|7046.5|7051.3|7049.3|7048.5|7046.5|106
1621011900000|2021-05-14 17:05:00|7048.8|7046.8|7050.3|7048.3|7050.3|7048.3|7047.8|7045.8|59
1621012200000|2021-05-14 17:10:00|7050|7048|7050.3|7048.3|7050.8|7048.8|7048.8|7046.8|75
1621012500000|2021-05-14 17:15:00|7050|7048|7047.3|7045.3|7050.3|7048.3|7047.3|7045.3|40
1621012800000|2021-05-14 17:20:00|7047.5|7045.5|7051.3|7049.3|7051.3|7049.3|7047.5|7045.5|69
1621013100000|2021-05-14 17:25:00|7051|7049|7052|7050|7052.8|7050.8|7051|7049|47
1621013400000|2021-05-14 17:30:00|7052.3|7050.3|7049.5|7047.5|7053.8|7051.8|7048.3|7046.3|105
1621013700000|2021-05-14 17:35:00|7049.8|7047.8|7049.8|7047.8|7050.8|7048.8|7048.8|7046.8|67
1621014000000|2021-05-14 17:40:00|7049.5|7047.5|7051|7049|7053.3|7051.3|7049.3|7047.3|82
1621014300000|2021-05-14 17:45:00|7051.3|7049.3|7051.5|7049.5|7051.8|7049.8|7049.3|7047.3|40
1621014600000|2021-05-14 17:50:00|7051.3|7049.3|7050.3|7048.3|7051.8|7049.8|7050|7048|24
1621014900000|2021-05-14 17:55:00|7050.5|7048.5|7050.5|7048.5|7052.3|7050.3|7050|7048|81
1621015200000|2021-05-14 18:00:00|7050.8|7048.8|7050.5|7048.5|7050.8|7048.8|7049.5|7047.5|27
1621015500000|2021-05-14 18:05:00|7050.8|7048.8|7053.5|7051.5|7054|7052|7050.8|7048.8|50
1621015800000|2021-05-14 18:10:00|7053.8|7051.8|7057.8|7055.8|7058.8|7056.8|7053|7051|521
1621016100000|2021-05-14 18:15:00|7058|7056|7058|7056|7058.3|7056.3|7057.3|7055.3|51
1621016400000|2021-05-14 18:20:00|7057.8|7055.8|7056|7054|7057.8|7055.8|7055.3|7053.3|37
1621016700000|2021-05-14 18:25:00|7056.3|7054.3|7057|7055|7057.8|7055.8|7055.8|7053.8|32
1621017000000|2021-05-14 18:30:00|7057.3|7055.3|7058.5|7056.5|7059.3|7057.3|7057|7055|52
1621017300000|2021-05-14 18:35:00|7058.3|7056.3|7059.5|7057.5|7059.8|7057.8|7057.8|7055.8|106
1621017600000|2021-05-14 18:40:00|7059.3|7057.3|7059.3|7057.3|7060.3|7058.3|7058.8|7056.8|127
1621017900000|2021-05-14 18:45:00|7059|7057|7061|7059|7061|7059|7058.8|7056.8|107
1621018200000|2021-05-14 18:50:00|7061.3|7059.3|7065.8|7063.8|7065.8|7063.8|7060.5|7058.5|141
1621018500000|2021-05-14 18:55:00|7066.3|7064.3|7063.5|7061.5|7066.3|7064.3|7061.3|7059.3|94
1621018800000|2021-05-14 19:00:00|7063.3|7061.3|7060.3|7058.3|7063.5|7061.5|7057.5|7055.5|114
1621019100000|2021-05-14 19:05:00|7060|7058|7060.8|7058.8|7061.5|7059.5|7059|7057|34
1621019400000|2021-05-14 19:10:00|7061|7059|7061.5|7059.5|7062.8|7060.8|7059.8|7057.8|67
1621019700000|2021-05-14 19:15:00|7061.3|7059.3|7063.5|7061.5|7065.3|7063.3|7061.3|7059.3|93
1621020000000|2021-05-14 19:20:00|7063.3|7061.3|7059.5|7057.5|7063.5|7061.5|7059.5|7057.5|154
1621020300000|2021-05-14 19:25:00|7059.3|7057.3|7064.3|7062.3|7064.3|7062.3|7059.3|7057.3|187
1621020600000|2021-05-14 19:30:00|7064|7062|7064|7062|7065.3|7063.3|7060.3|7058.3|163
1621020900000|2021-05-14 19:35:00|7064.3|7062.3|7062|7060|7064.5|7062.5|7061.3|7059.3|169
1621021200000|2021-05-14 19:40:00|7062.3|7060.3|7063|7061|7064.3|7062.3|7061|7059|103
1621021500000|2021-05-14 19:45:00|7062.8|7060.8|7065.3|7063.3|7066.3|7064.3|7062|7060|266
1621021800000|2021-05-14 19:50:00|7065.5|7063.5|7074.8|7072.8|7075|7073|7064.8|7062.8|691
1621022100000|2021-05-14 19:55:00|7075|7073|7070.7|7066.7|7075.3|7073.3|7068.4|7064.4|992
1621022400000|2021-05-14 20:00:00|7071.8|7067.8|7076.6|7072.6|7077.4|7073.4|7070.2|7066.2|0
1621022700000|2021-05-14 20:05:00|7076.3|7072.3|7076.8|7072.8|7078.9|7074.9|7076.2|7072.2|0
1621023000000|2021-05-14 20:10:00|7076.7|7072.7|7074.7|7070.7|7077.4|7073.4|7073.7|7069.7|0
1621023300000|2021-05-14 20:15:00|7074.6|7070.6|7074.1|7070.1|7074.8|7070.8|7073.6|7069.6|0
1621023600000|2021-05-14 20:20:00|7074|7070|7073.3|7069.3|7074.1|7070.1|7072.9|7068.9|0
1621023900000|2021-05-14 20:25:00|7073.5|7069.5|7072.4|7068.4|7073.6|7069.6|7072.3|7068.3|0
1621024200000|2021-05-14 20:30:00|7072.9|7068.9|7072.3|7068.3|7073.7|7069.7|7071.7|7067.7|0
1621024500000|2021-05-14 20:35:00|7072.6|7068.6|7071.8|7067.8|7073.6|7069.6|7071.5|7067.5|0
1621024800000|2021-05-14 20:40:00|7071.3|7067.3|7070.1|7066.1|7071.3|7067.3|7069.7|7065.7|0
1621025100000|2021-05-14 20:45:00|7070.4|7066.4|7070.4|7066.4|7071.3|7067.3|7069.8|7065.8|0
1621025400000|2021-05-14 20:50:00|7070.1|7066.1|7071.4|7067.4|7071.5|7067.5|7069.6|7065.6|0
1621025700000|2021-05-14 20:55:00|7071.1|7067.1|7069.6|7065.6|7071.4|7067.4|7068.9|7064.9|0
1621202400000|2021-05-16 22:00:00|7066.1|7062.1|7058.4|7054.4|7067.2|7063.2|7054.9|7050.9|0
1621202700000|2021-05-16 22:05:00|7058.1|7054.1|7060.1|7056.1|7060.6|7056.6|7056.7|7052.7|0
1621203000000|2021-05-16 22:10:00|7058.1|7054.1|7062.2|7058.2|7062.2|7058.2|7056.7|7052.7|0
1621203300000|2021-05-16 22:15:00|7062|7058|7060.5|7056.5|7064.2|7060.2|7059.7|7055.7|0
1621203600000|2021-05-16 22:20:00|7060.7|7056.7|7059.6|7055.6|7062.2|7058.2|7058.6|7054.6|0
1621203900000|2021-05-16 22:25:00|7059.7|7055.7|7059.5|7055.5|7059.9|7055.9|7058.7|7054.7|0
1621204200000|2021-05-16 22:30:00|7059.7|7055.7|7058.4|7054.4|7060.7|7056.7|7057.8|7053.8|0
1621204500000|2021-05-16 22:35:00|7058.3|7054.3|7055.9|7051.9|7060.1|7056.1|7055.9|7051.9|0
1621204800000|2021-05-16 22:40:00|7056.2|7052.2|7057.3|7053.3|7057.6|7053.6|7055.5|7051.5|0
1621205100000|2021-05-16 22:45:00|7057.2|7053.2|7056.3|7052.3|7057.2|7053.2|7056|7052|0
1621205400000|2021-05-16 22:50:00|7056|7052|7056.4|7052.4|7056.4|7052.4|7055.4|7051.4|0
1621205700000|2021-05-16 22:55:00|7056.6|7052.6|7054.6|7050.6|7056.7|7052.7|7054.1|7050.1|0
1621206000000|2021-05-16 23:00:00|7055|7051|7055.5|7051.5|7055.9|7051.9|7052.1|7048.1|0
1621206300000|2021-05-16 23:05:00|7055.4|7051.4|7056.3|7052.3|7057.6|7053.6|7055.3|7051.3|0
1621206600000|2021-05-16 23:10:00|7056.7|7052.7|7056.7|7052.7|7058.1|7054.1|7056.7|7052.7|0
1621206900000|2021-05-16 23:15:00|7056.3|7052.3|7052.9|7048.9|7056.3|7052.3|7051.9|7047.9|0
1621207200000|2021-05-16 23:20:00|7053.3|7049.3|7052.9|7048.9|7054.5|7050.5|7051.2|7047.2|0
1621207500000|2021-05-16 23:25:00|7051.9|7047.9|7052.5|7048.5|7053.8|7049.8|7051.9|7047.9|0
1621207800000|2021-05-16 23:30:00|7052.6|7048.6|7051.9|7047.9|7053.1|7049.1|7050|7046|0
1621208100000|2021-05-16 23:35:00|7051.6|7047.6|7054.7|7050.7|7054.7|7050.7|7051.6|7047.6|0
1621208400000|2021-05-16 23:40:00|7054.4|7050.4|7054.9|7050.9|7056.4|7052.4|7054.2|7050.2|0
1621208700000|2021-05-16 23:45:00|7055.1|7051.1|7053.1|7049.1|7055.1|7051.1|7052.4|7048.4|0
1621209000000|2021-05-16 23:50:00|7053.2|7049.2|7059.8|7055.8|7061.4|7057.4|7053.1|7049.1|0
1621209300000|2021-05-16 23:55:00|7060.1|7056.1|7063.7|7059.7|7064.1|7060.1|7056.4|7052.4|0
1621209600000|2021-05-17 00:00:00|7063.9|7059.9|7065.5|7062.5|7074.1|7070.1|7063.9|7059.9|72
1621209900000|2021-05-17 00:05:00|7065.3|7062.3|7067|7064|7067.8|7064.8|7065|7062|39
1621210200000|2021-05-17 00:10:00|7066.8|7063.8|7062.5|7059.5|7066.8|7063.8|7061.8|7058.8|41
1621210500000|2021-05-17 00:15:00|7062.3|7059.3|7059.8|7056.8|7062.8|7059.8|7056.3|7053.3|163
1621210800000|2021-05-17 00:20:00|7059.5|7056.5|7057.8|7054.8|7060.3|7057.3|7057.3|7054.3|73
1621211100000|2021-05-17 00:25:00|7058|7055|7052|7049|7058.8|7055.8|7052|7049|60
1621211400000|2021-05-17 00:30:00|7052.3|7049.3|7051.8|7048.8|7052.8|7049.8|7049|7046|97
1621211700000|2021-05-17 00:35:00|7051.5|7048.5|7045.8|7042.8|7051.5|7048.5|7044.5|7041.5|40
1621212000000|2021-05-17 00:40:00|7045.5|7042.5|7043.3|7040.3|7046.5|7043.5|7041.3|7038.3|47
1621212300000|2021-05-17 00:45:00|7043.5|7040.5|7048|7045|7048.5|7045.5|7042.5|7039.5|14
1621212600000|2021-05-17 00:50:00|7047.8|7044.8|7047|7044|7049.5|7046.5|7047|7044|14
1621212900000|2021-05-17 00:55:00|7047.5|7044.5|7046.5|7043.5|7048.8|7045.8|7046.3|7043.3|66
1621213200000|2021-05-17 01:00:00|7045.8|7042.8|7050.8|7047.8|7050.8|7047.8|7041.8|7038.8|145
1621213500000|2021-05-17 01:05:00|7050.5|7047.5|7056.8|7053.8|7057|7054|7050|7047|28
1621213800000|2021-05-17 01:10:00|7056.5|7053.5|7059.3|7056.3|7059.5|7056.5|7056.5|7053.5|33
1621214100000|2021-05-17 01:15:00|7059.5|7056.5|7051.8|7048.8|7059.5|7056.5|7049|7046|46
1621214400000|2021-05-17 01:20:00|7052|7049|7050.8|7047.8|7053.8|7050.8|7050.3|7047.3|9
1621214700000|2021-05-17 01:25:00|7051|7048|7053.3|7050.3|7054|7051|7051|7048|8
1621215000000|2021-05-17 01:30:00|7053|7050|7057.5|7054.5|7057.5|7054.5|7051.5|7048.5|30
1621215300000|2021-05-17 01:35:00|7057.3|7054.3|7059|7056|7059.5|7056.5|7054.5|7051.5|15
1621215600000|2021-05-17 01:40:00|7059.3|7056.3|7053.3|7050.3|7059.3|7056.3|7053.3|7050.3|6
1621215900000|2021-05-17 01:45:00|7053.8|7050.8|7053.3|7050.3|7054|7051|7050.8|7047.8|18
1621216200000|2021-05-17 01:50:00|7053|7050|7054.3|7051.3|7055.3|7052.3|7051|7048|19
1621216500000|2021-05-17 01:55:00|7054.5|7051.5|7047.8|7044.8|7054.8|7051.8|7047|7044|14
1621216800000|2021-05-17 02:00:00|7048|7045|7048.8|7045.8|7049.5|7046.5|7043.8|7040.8|28
1621217100000|2021-05-17 02:05:00|7049|7046|7050|7047|7051|7048|7047.8|7044.8|7
1621217400000|2021-05-17 02:10:00|7050.3|7047.3|7048.5|7045.5|7054|7051|7048.5|7045.5|3
1621217700000|2021-05-17 02:15:00|7048.8|7045.8|7044.3|7041.3|7048.8|7045.8|7042.8|7039.8|31
1621218000000|2021-05-17 02:20:00|7044|7041|7041.8|7038.8|7044.5|7041.5|7041|7038|6
1621218300000|2021-05-17 02:25:00|7041.5|7038.5|7039.5|7036.5|7043.3|7040.3|7039.3|7036.3|22
1621218600000|2021-05-17 02:30:00|7039.8|7036.8|7041.5|7038.5|7041.5|7038.5|7036.8|7033.8|40
1621218900000|2021-05-17 02:35:00|7041.8|7038.8|7046|7043|7047.8|7044.8|7041|7038|37
1621219200000|2021-05-17 02:40:00|7046.5|7043.5|7046.8|7043.8|7048.3|7045.3|7045.5|7042.5|14
1621219500000|2021-05-17 02:45:00|7047|7044|7047.3|7044.3|7049.8|7046.8|7047|7044|31
1621219800000|2021-05-17 02:50:00|7047.5|7044.5|7045|7042|7048.5|7045.5|7045|7042|12
1621220100000|2021-05-17 02:55:00|7045.3|7042.3|7049.3|7046.3|7050.5|7047.5|7044|7041|14
1621220400000|2021-05-17 03:00:00|7049|7046|7050|7047|7051.8|7048.8|7047|7044|9
1621220700000|2021-05-17 03:05:00|7050.5|7047.5|7045.8|7042.8|7053|7050|7045.3|7042.3|23
1621221000000|2021-05-17 03:10:00|7046.5|7043.5|7040|7037|7046.5|7043.5|7040|7037|8
1621221300000|2021-05-17 03:15:00|7039.8|7036.8|7044.3|7041.3|7044.5|7041.5|7039.5|7036.5|4
1621221600000|2021-05-17 03:20:00|7044.5|7041.5|7041|7038|7044.5|7041.5|7040.5|7037.5|8
1621221900000|2021-05-17 03:25:00|7040.3|7037.3|7038.5|7035.5|7042|7039|7038|7035|22
1621222200000|2021-05-17 03:30:00|7038.8|7035.8|7041.8|7038.8|7041.8|7038.8|7036.3|7033.3|15
1621222500000|2021-05-17 03:35:00|7042.8|7039.8|7043.3|7040.3|7043.8|7040.8|7041.5|7038.5|16
1621222800000|2021-05-17 03:40:00|7043|7040|7044|7041|7044.3|7041.3|7041.5|7038.5|7
1621223100000|2021-05-17 03:45:00|7043.8|7040.8|7042.5|7039.5|7044.5|7041.5|7041.5|7038.5|6
1621223400000|2021-05-17 03:50:00|7042.8|7039.8|7043.3|7040.3|7044.8|7041.8|7042.8|7039.8|16
1621223700000|2021-05-17 03:55:00|7043.5|7040.5|7041|7038|7043.5|7040.5|7041|7038|3
1621224000000|2021-05-17 04:00:00|7041.3|7038.3|7040|7037|7042|7039|7039.5|7036.5|8
1621224300000|2021-05-17 04:05:00|7040.3|7037.3|7041|7038|7042.5|7039.5|7040.3|7037.3|7
1621224600000|2021-05-17 04:10:00|7040.8|7037.8|7043|7040|7043.3|7040.3|7040.5|7037.5|6
1621224900000|2021-05-17 04:15:00|7043.3|7040.3|7046|7043|7046.5|7043.5|7042.5|7039.5|18
1621225200000|2021-05-17 04:20:00|7045.8|7042.8|7045.5|7042.5|7046.3|7043.3|7045|7042|0
1621225500000|2021-05-17 04:25:00|7045.8|7042.8|7044.5|7041.5|7046|7043|7044.5|7041.5|1
1621225800000|2021-05-17 04:30:00|7044.3|7041.3|7047|7044|7047|7044|7043.8|7040.8|2
1621226100000|2021-05-17 04:35:00|7047.3|7044.3|7049.3|7046.3|7049.5|7046.5|7046.8|7043.8|10
1621226400000|2021-05-17 04:40:00|7049.5|7046.5|7051.5|7048.5|7052.8|7049.8|7049.5|7046.5|17
1621226700000|2021-05-17 04:45:00|7051.8|7048.8|7048.3|7045.3|7051.8|7048.8|7047.3|7044.3|11
1621227000000|2021-05-17 04:50:00|7048.8|7045.8|7048.8|7045.8|7051|7048|7048.5|7045.5|8
1621227300000|2021-05-17 04:55:00|7048.5|7045.5|7050|7047|7050.5|7047.5|7048|7045|2
1621227600000|2021-05-17 05:00:00|7050.3|7047.3|7052|7049|7052.5|7049.5|7049|7046|19
1621227900000|2021-05-17 05:05:00|7052.3|7049.3|7057.3|7054.3|7057.5|7054.5|7052.3|7049.3|21
1621228200000|2021-05-17 05:10:00|7057.5|7054.5|7057|7054|7060|7057|7054.8|7051.8|72
1621228500000|2021-05-17 05:15:00|7057.3|7054.3|7053|7050|7058.5|7055.5|7051.5|7048.5|26
1621228800000|2021-05-17 05:20:00|7052.8|7049.8|7058|7055|7058.5|7055.5|7052.8|7049.8|17
1621229100000|2021-05-17 05:25:00|7057.8|7054.8|7056.3|7053.3|7058.8|7055.8|7055.8|7052.8|31
1621229400000|2021-05-17 05:30:00|7056.5|7053.5|7054.8|7051.8|7059.3|7056.3|7054.5|7051.5|24
1621229700000|2021-05-17 05:35:00|7055|7052|7057.5|7054.5|7058.8|7055.8|7055|7052|11
1621230000000|2021-05-17 05:40:00|7057.8|7054.8|7059.8|7056.8|7060.5|7057.5|7057.3|7054.3|33
1621230300000|2021-05-17 05:45:00|7059.5|7056.5|7057.3|7054.3|7059.5|7056.5|7056.8|7053.8|38
1621230600000|2021-05-17 05:50:00|7057|7054|7056.3|7053.3|7057.3|7054.3|7055.3|7052.3|27
1621230900000|2021-05-17 05:55:00|7056|7053|7050|7047|7056|7053|7050|7047|51
1621231200000|2021-05-17 06:00:00|7048.8|7045.8|7046|7044|7052|7050|7045|7043|175
1621231500000|2021-05-17 06:05:00|7045.5|7043.5|7049|7047|7050.5|7048.5|7045|7043|64
1621231800000|2021-05-17 06:10:00|7048.5|7046.5|7049.3|7047.3|7051|7049|7048|7046|60
1621232100000|2021-05-17 06:15:00|7049.5|7047.5|7045|7043|7050|7048|7043.8|7041.8|125
1621232400000|2021-05-17 06:20:00|7046|7044|7048.8|7046.8|7051.3|7049.3|7045.5|7043.5|95
1621232700000|2021-05-17 06:25:00|7049|7047|7043.5|7041.5|7049.3|7047.3|7043|7041|103
1621233000000|2021-05-17 06:30:00|7043.8|7041.8|7039.5|7037.5|7046|7044|7039.5|7037.5|68
1621233300000|2021-05-17 06:35:00|7039.3|7037.3|7040.5|7038.5|7042.3|7040.3|7038.8|7036.8|76
1621233600000|2021-05-17 06:40:00|7040.3|7038.3|7039|7037|7042|7040|7038.5|7036.5|40
1621233900000|2021-05-17 06:45:00|7038.8|7036.8|7038.5|7036.5|7041|7039|7037|7035|106
1621234200000|2021-05-17 06:50:00|7038.3|7036.3|7040.5|7038.5|7042.5|7040.5|7037.3|7035.3|94
1621234500000|2021-05-17 06:55:00|7040.8|7038.8|7050|7048|7050|7048|7040.8|7038.8|235
1621234800000|2021-05-17 07:00:00|7049.5|7048.5|7061.5|7060.5|7064|7063|7045.8|7044.8|2625
1621235100000|2021-05-17 07:05:00|7061|7060|7062.5|7061.5|7064.8|7063.8|7058.3|7057.3|1008
1621235400000|2021-05-17 07:10:00|7063.5|7062.5|7059|7058|7069.8|7068.8|7058.3|7057.3|1145
1621235700000|2021-05-17 07:15:00|7059.3|7058.3|7044.5|7043.5|7059.3|7058.3|7044.5|7043.5|679
1621236000000|2021-05-17 07:20:00|7044.3|7043.3|7037.8|7036.8|7045.3|7044.3|7036.8|7035.8|1111
1621236300000|2021-05-17 07:25:00|7037.5|7036.5|7037.5|7036.5|7039.3|7038.3|7033|7032|635
1621236600000|2021-05-17 07:30:00|7037.3|7036.3|7024.5|7023.5|7037.3|7036.3|7024.3|7023.3|967
1621236900000|2021-05-17 07:35:00|7024.8|7023.8|7024.5|7023.5|7032|7031|7023.8|7022.8|757
1621237200000|2021-05-17 07:40:00|7025.1|7024.1|7021.9|7020.9|7026.1|7025.1|7018.4|7017.4|704
1621237500000|2021-05-17 07:45:00|7021.6|7020.6|7020.1|7019.1|7022.6|7021.6|7015.1|7014.1|1299
1621237800000|2021-05-17 07:50:00|7019.9|7018.9|7015.9|7014.9|7022.9|7021.9|7015.4|7014.4|1145
1621238100000|2021-05-17 07:55:00|7016.1|7015.1|7014.9|7013.9|7020.4|7019.4|7013.4|7012.4|598
1621238400000|2021-05-17 08:00:00|7015.4|7014.4|7022.9|7021.9|7023.6|7022.6|7011.4|7010.4|823
1621238700000|2021-05-17 08:05:00|7023.4|7022.4|7021.9|7020.9|7024.6|7023.6|7019.1|7018.1|451
1621239000000|2021-05-17 08:10:00|7022.4|7021.4|7019.9|7018.9|7023.9|7022.9|7017.4|7016.4|365
1621239300000|2021-05-17 08:15:00|7020.1|7019.1|7021.4|7020.4|7022.6|7021.6|7016.9|7015.9|650
1621239600000|2021-05-17 08:20:00|7021.6|7020.6|7023.4|7022.4|7024.9|7023.9|7019.9|7018.9|547
1621239900000|2021-05-17 08:25:00|7022.9|7021.9|7020.4|7019.4|7024.4|7023.4|7019.6|7018.6|580
1621240200000|2021-05-17 08:30:00|7020.9|7019.9|7023.4|7022.4|7026.1|7025.1|7020.4|7019.4|298
1621240500000|2021-05-17 08:35:00|7023.6|7022.6|7022.9|7021.9|7025.4|7024.4|7021.9|7020.9|292
1621240800000|2021-05-17 08:40:00|7023.1|7022.1|7027.4|7026.4|7027.4|7026.4|7022.9|7021.9|306
1621241100000|2021-05-17 08:45:00|7027.1|7026.1|7024.4|7023.4|7027.4|7026.4|7022.4|7021.4|339
1621241400000|2021-05-17 08:50:00|7024.6|7023.6|7023.4|7022.4|7028.4|7027.4|7022.9|7021.9|625
1621241700000|2021-05-17 08:55:00|7022.9|7021.9|7022.6|7021.6|7023.9|7022.9|7020.9|7019.9|343
1621242000000|2021-05-17 09:00:00|7022.4|7021.4|7023.6|7022.6|7024.1|7023.1|7019.6|7018.6|380
1621242300000|2021-05-17 09:05:00|7023.4|7022.4|7022.4|7021.4|7024.1|7023.1|7020.4|7019.4|301
1621242600000|2021-05-17 09:10:00|7022.6|7021.6|7022.1|7021.1|7024.1|7023.1|7020.9|7019.9|297
1621242900000|2021-05-17 09:15:00|7021.9|7020.9|7016.9|7015.9|7024.1|7023.1|7015.9|7014.9|450
1621243200000|2021-05-17 09:20:00|7017.4|7016.4|7019.4|7018.4|7019.9|7018.9|7014.9|7013.9|379
1621243500000|2021-05-17 09:25:00|7019.9|7018.9|7019.9|7018.9|7020.9|7019.9|7017.6|7016.6|834
1621243800000|2021-05-17 09:30:00|7019.6|7018.6|7015.1|7014.1|7019.6|7018.6|7014.4|7013.4|491
1621244100000|2021-05-17 09:35:00|7014.9|7013.9|7013.4|7012.4|7015.6|7014.6|7012.1|7011.1|618
1621244400000|2021-05-17 09:40:00|7013.9|7012.9|7016.6|7015.6|7017.6|7016.6|7012.9|7011.9|444
1621244700000|2021-05-17 09:45:00|7016.9|7015.9|7021.9|7020.9|7023.6|7022.6|7015.9|7014.9|356
1621245000000|2021-05-17 09:50:00|7021.4|7020.4|7014.6|7013.6|7021.6|7020.6|7014.4|7013.4|374
1621245300000|2021-05-17 09:55:00|7014.4|7013.4|7015.9|7014.9|7016.1|7015.1|7013.1|7012.1|267
1621245600000|2021-05-17 10:00:00|7015.1|7014.1|7010.1|7009.1|7016.6|7015.6|7007.9|7006.9|519
1621245900000|2021-05-17 10:05:00|7010.4|7009.4|7007.4|7006.4|7011.9|7010.9|7006.6|7005.6|569
1621246200000|2021-05-17 10:10:00|7006.9|7005.9|7008.4|7007.4|7011.1|7010.1|7005.9|7004.9|512
1621246500000|2021-05-17 10:15:00|7008.1|7007.1|7000.6|6999.6|7008.1|7007.1|6998.4|6997.4|642
1621246800000|2021-05-17 10:20:00|7000.9|6999.9|6998.4|6997.4|7001.9|7000.9|6997.4|6996.4|489
1621247100000|2021-05-17 10:25:00|6998.6|6997.6|6994.9|6993.9|6999.4|6998.4|6993.4|6992.4|804
1621247400000|2021-05-17 10:30:00|6994.6|6993.6|6994.4|6993.4|6996.9|6995.9|6992.4|6991.4|769
1621247700000|2021-05-17 10:35:00|6994.1|6993.1|6993.4|6992.4|6995.4|6994.4|6987.9|6986.9|582
1621248000000|2021-05-17 10:40:00|6993.6|6992.6|7000.6|6999.6|7000.6|6999.6|6991.6|6990.6|529
1621248300000|2021-05-17 10:45:00|7000.9|6999.9|6996.4|6995.4|7000.9|6999.9|6994.9|6993.9|323
1621248600000|2021-05-17 10:50:00|6996.1|6995.1|6991.9|6990.9|6996.1|6995.1|6989.9|6988.9|478
1621248900000|2021-05-17 10:55:00|6992.1|6991.1|6995.6|6994.6|6999.4|6998.4|6991.4|6990.4|635
1621249200000|2021-05-17 11:00:00|6996.1|6995.1|6990.4|6989.4|6996.4|6995.4|6989.1|6988.1|742
1621249500000|2021-05-17 11:05:00|6989.9|6988.9|6998.6|6997.6|6998.6|6997.6|6988.4|6987.4|414
1621249800000|2021-05-17 11:10:00|6998.9|6997.9|6999.4|6998.4|7001.6|7000.6|6996.9|6995.9|304
1621250100000|2021-05-17 11:15:00|6999.1|6998.1|7002.1|7001.1|7004.1|7003.1|6997.9|6996.9|275
1621250400000|2021-05-17 11:20:00|7001.9|7000.9|6996.9|6995.9|7002.6|7001.6|6996.4|6995.4|245
1621250700000|2021-05-17 11:25:00|6996.6|6995.6|6997.4|6996.4|6997.6|6996.6|6993.1|6992.1|459
1621251000000|2021-05-17 11:30:00|6997.1|6996.1|6997.4|6996.4|6997.4|6996.4|6994.4|6993.4|217
1621251300000|2021-05-17 11:35:00|6997.6|6996.6|6998.9|6997.9|7002.4|7001.4|6997.4|6996.4|334
1621251600000|2021-05-17 11:40:00|6999.5|6998.5|6998|6997|7001|7000|6996|6995|256
1621251900000|2021-05-17 11:45:00|6997.7|6996.7|6998|6997|6999.5|6998.5|6995.7|6994.7|353
1621252200000|2021-05-17 11:50:00|6997.7|6996.7|7000|6999|7000.7|6999.7|6997.5|6996.5|494
1621252500000|2021-05-17 11:55:00|7000.2|6999.2|7000.5|6999.5|7001.7|7000.7|6999|6998|274
1621252800000|2021-05-17 12:00:00|7000.2|6999.2|7002.5|7001.5|7003.7|7002.7|6999.5|6998.5|433
1621253100000|2021-05-17 12:05:00|7002.2|7001.2|7002.5|7001.5|7003.5|7002.5|7000.7|6999.7|258
1621253400000|2021-05-17 12:10:00|7002.7|7001.7|6999.5|6998.5|7005.5|7004.5|6998.7|6997.7|378
1621253700000|2021-05-17 12:15:00|6999.2|6998.2|7001|7000|7002|7001|6998|6997|347
1621254000000|2021-05-17 12:20:00|7001.5|7000.5|7004.5|7003.5|7006|7005|7001.5|7000.5|178
1621254300000|2021-05-17 12:25:00|7004.2|7003.2|7004.2|7003.2|7005.5|7004.5|7003.5|7002.5|286
1621254600000|2021-05-17 12:30:00|7004.5|7003.5|7005.5|7004.5|7007|7006|7004|7003|357
1621254900000|2021-05-17 12:35:00|7005.7|7004.7|7008.5|7007.5|7009.5|7008.5|7005.5|7004.5|409
1621255200000|2021-05-17 12:40:00|7008.2|7007.2|7007.5|7006.5|7009|7008|7006.2|7005.2|183
1621255500000|2021-05-17 12:45:00|7008|7007|7006.5|7005.5|7009.5|7008.5|7006|7005|351
1621255800000|2021-05-17 12:50:00|7006.7|7005.7|7009.5|7008.5|7010|7009|7006|7005|182
1621256100000|2021-05-17 12:55:00|7009.7|7008.7|7010.2|7009.2|7011.5|7010.5|7008|7007|306
1621256400000|2021-05-17 13:00:00|7010|7009|7013.2|7012.2|7013.7|7012.7|7009.2|7008.2|332
1621256700000|2021-05-17 13:05:00|7013.5|7012.5|7015.2|7014.2|7016|7015|7011.5|7010.5|351
1621257000000|2021-05-17 13:10:00|7015|7014|7017.5|7016.5|7017.5|7016.5|7014|7013|294
1621257300000|2021-05-17 13:15:00|7017.2|7016.2|7020.5|7019.5|7020.7|7019.7|7015.7|7014.7|356
1621257600000|2021-05-17 13:20:00|7020.7|7019.7|7023|7022|7023.5|7022.5|7018.7|7017.7|473
1621257900000|2021-05-17 13:25:00|7022|7021|7025|7024|7025.5|7024.5|7021|7020|507
1621258200000|2021-05-17 13:30:00|7025.5|7024.5|7035|7034|7040.5|7039.5|7025.5|7024.5|1687
1621258500000|2021-05-17 13:35:00|7035.2|7034.2|7043|7042|7043.5|7042.5|7034.5|7033.5|800
1621258800000|2021-05-17 13:40:00|7042.7|7041.7|7037|7036|7044.5|7043.5|7035.5|7034.5|660
1621259100000|2021-05-17 13:45:00|7037.2|7036.2|7031.5|7030.5|7039.7|7038.7|7031.5|7030.5|854
1621259400000|2021-05-17 13:50:00|7031.7|7030.7|7033.5|7032.5|7033.5|7032.5|7025.2|7024.2|730
1621259700000|2021-05-17 13:55:00|7033.2|7032.2|7037.2|7036.2|7038|7037|7029.5|7028.5|492
1621260000000|2021-05-17 14:00:00|7037|7036|7037.7|7036.7|7038.5|7037.5|7030.5|7029.5|1043
1621260300000|2021-05-17 14:05:00|7037.5|7036.5|7040.7|7039.7|7046.7|7045.7|7036.2|7035.2|705
1621260600000|2021-05-17 14:10:00|7040.5|7039.5|7048|7047|7050.7|7049.7|7036.2|7035.2|770
1621260900000|2021-05-17 14:15:00|7048.2|7047.2|7050.5|7049.5|7051.5|7050.5|7045|7044|776
1621261200000|2021-05-17 14:20:00|7050.2|7049.2|7048.2|7047.2|7051.5|7050.5|7046.7|7045.7|409
1621261500000|2021-05-17 14:25:00|7048|7047|7035.5|7034.5|7050.5|7049.5|7035.5|7034.5|767
1621261800000|2021-05-17 14:30:00|7035.2|7034.2|7035.5|7034.5|7040.2|7039.2|7034.2|7033.2|558
1621262100000|2021-05-17 14:35:00|7035.2|7034.2|7046.5|7045.5|7048.2|7047.2|7035|7034|636
1621262400000|2021-05-17 14:40:00|7047|7046|7041.2|7040.2|7047.7|7046.7|7040.7|7039.7|554
1621262700000|2021-05-17 14:45:00|7041|7040|7048.2|7047.2|7048.2|7047.2|7040|7039|454
1621263000000|2021-05-17 14:50:00|7048.5|7047.5|7044.5|7043.5|7049.2|7048.2|7043.5|7042.5|501
1621263300000|2021-05-17 14:55:00|7044.2|7043.2|7045.5|7044.5|7046|7045|7040.7|7039.7|507
1621263600000|2021-05-17 15:00:00|7045|7044|7040.2|7039.2|7046|7045|7038.7|7037.7|667
1621263900000|2021-05-17 15:05:00|7040|7039|7036.5|7035.5|7040.7|7039.7|7034|7033|479
1621264200000|2021-05-17 15:10:00|7036.2|7035.2|7040.5|7039.5|7041.2|7040.2|7033.5|7032.5|523
1621264500000|2021-05-17 15:15:00|7040.2|7039.2|7039.2|7038.2|7041.5|7040.5|7038.2|7037.2|621
1621264800000|2021-05-17 15:20:00|7039|7038|7041.5|7040.5|7043.7|7042.7|7039|7038|976
1621265100000|2021-05-17 15:25:00|7041|7040|7039.5|7037.5|7041|7040|7036.5|7035.5|2871
1621265400000|2021-05-17 15:30:00|7039.2|7037.2|7034|7032|7039.5|7037.5|7029.5|7027.5|3881
1621265700000|2021-05-17 15:35:00|7034.5|7032.5|7033|7031|7035.5|7033.5|7031.5|7029.5|1590
1621266000000|2021-05-17 15:40:00|7033.2|7031.2|7038|7036|7039|7037|7032.5|7030.5|365
1621266300000|2021-05-17 15:45:00|7037.7|7035.7|7037|7035|7042.2|7040.2|7037|7035|381
1621266600000|2021-05-17 15:50:00|7036.7|7034.7|7036|7034|7038.2|7036.2|7030.5|7028.5|417
1621266900000|2021-05-17 15:55:00|7036.2|7034.2|7036|7034|7037.7|7035.7|7033|7031|200
1621267200000|2021-05-17 16:00:00|7035.5|7033.5|7035.7|7033.7|7036.5|7034.5|7032|7030|256
1621267500000|2021-05-17 16:05:00|7035.5|7033.5|7034.5|7032.5|7037.5|7035.5|7032.5|7030.5|122
1621267800000|2021-05-17 16:10:00|7035|7033|7035.2|7033.2|7037.7|7035.7|7034.5|7032.5|179
1621268100000|2021-05-17 16:15:00|7035|7033|7040.5|7038.5|7041.2|7039.2|7033.5|7031.5|128
1621268400000|2021-05-17 16:20:00|7040.2|7038.2|7042.7|7040.7|7043|7041|7040|7038|137
1621268700000|2021-05-17 16:25:00|7042.5|7040.5|7043|7041|7044.2|7042.2|7041|7039|117
1621269000000|2021-05-17 16:30:00|7042.7|7040.7|7041.7|7039.7|7043|7041|7038.5|7036.5|104
1621269300000|2021-05-17 16:35:00|7042|7040|7046.2|7044.2|7047|7045|7041.7|7039.7|161
1621269600000|2021-05-17 16:40:00|7046.5|7044.5|7048.7|7046.7|7049.5|7047.5|7045.5|7043.5|155
1621269900000|2021-05-17 16:45:00|7049|7047|7046.5|7044.5|7050|7048|7046|7044|180
1621270200000|2021-05-17 16:50:00|7046.2|7044.2|7045.2|7043.2|7047.7|7045.7|7043.7|7041.7|109
1621270500000|2021-05-17 16:55:00|7045|7043|7044.5|7042.5|7045.2|7043.2|7043|7041|82
1621270800000|2021-05-17 17:00:00|7045|7043|7046.7|7044.7|7048|7046|7044|7042|175
1621271100000|2021-05-17 17:05:00|7046.5|7044.5|7045.2|7043.2|7048.5|7046.5|7045|7043|133
1621271400000|2021-05-17 17:10:00|7045|7043|7045.7|7043.7|7047.2|7045.2|7043.5|7041.5|155
1621271700000|2021-05-17 17:15:00|7046|7044|7042.5|7040.5|7046.2|7044.2|7041|7039|170
1621272000000|2021-05-17 17:20:00|7042.7|7040.7|7044.2|7042.2|7044.5|7042.5|7038.7|7036.7|138
1621272300000|2021-05-17 17:25:00|7044|7042|7043.7|7041.7|7045.5|7043.5|7041.7|7039.7|118
1621272600000|2021-05-17 17:30:00|7044|7042|7042.2|7040.2|7044|7042|7038.7|7036.7|99
1621272900000|2021-05-17 17:35:00|7042|7040|7044.7|7042.7|7047|7045|7042|7040|104
1621273200000|2021-05-17 17:40:00|7044.5|7042.5|7039.5|7037.5|7044.7|7042.7|7036.2|7034.2|159
1621273500000|2021-05-17 17:45:00|7039.2|7037.2|7044.2|7042.2|7044.7|7042.7|7037.7|7035.7|154
1621273800000|2021-05-17 17:50:00|7044|7042|7042.7|7040.7|7045|7043|7041.2|7039.2|81
1621274100000|2021-05-17 17:55:00|7042.5|7040.5|7045.5|7043.5|7046.7|7044.7|7041.7|7039.7|129
1621274400000|2021-05-17 18:00:00|7044.7|7042.7|7047.7|7045.7|7047.7|7045.7|7043|7041|142
1621274700000|2021-05-17 18:05:00|7047.5|7045.5|7049.5|7047.5|7050.2|7048.2|7046.2|7044.2|99
1621275000000|2021-05-17 18:10:00|7049.7|7047.7|7049.2|7047.2|7051.2|7049.2|7047.7|7045.7|133
1621275300000|2021-05-17 18:15:00|7049|7047|7049.5|7047.5|7050.2|7048.2|7048.2|7046.2|92
1621275600000|2021-05-17 18:20:00|7049.2|7047.2|7050.5|7048.5|7051.5|7049.5|7048.5|7046.5|165
1621275900000|2021-05-17 18:25:00|7050.7|7048.7|7052.5|7050.5|7053|7051|7049.5|7047.5|209
1621276200000|2021-05-17 18:30:00|7052.7|7050.7|7053.5|7051.5|7054.7|7052.7|7051.5|7049.5|221
1621276500000|2021-05-17 18:35:00|7053.2|7051.2|7050.7|7048.7|7053.5|7051.5|7049.5|7047.5|125
1621276800000|2021-05-17 18:40:00|7051|7049|7053|7051|7053|7051|7050.5|7048.5|75
1621277100000|2021-05-17 18:45:00|7052.7|7050.7|7054.5|7052.5|7054.7|7052.7|7051.7|7049.7|145
1621277400000|2021-05-17 18:50:00|7054.2|7052.2|7060.2|7058.2|7060.5|7058.5|7054.2|7052.2|212
1621277700000|2021-05-17 18:55:00|7060|7058|7061.5|7059.5|7062.5|7060.5|7059|7057|196
1621278000000|2021-05-17 19:00:00|7062|7060|7064|7062|7064.2|7062.2|7061|7059|236
1621278300000|2021-05-17 19:05:00|7063.7|7061.7|7065|7063|7067.5|7065.5|7063.7|7061.7|145
1621278600000|2021-05-17 19:10:00|7065.2|7063.2|7064.2|7062.2|7067|7065|7064|7062|147
1621278900000|2021-05-17 19:15:00|7064.5|7062.5|7063|7061|7064.7|7062.7|7061|7059|269
1621279200000|2021-05-17 19:20:00|7063.2|7061.2|7060|7058|7063.5|7061.5|7059|7057|216
1621279500000|2021-05-17 19:25:00|7059.5|7057.5|7059.7|7057.7|7060.5|7058.5|7057.2|7055.2|293
1621279800000|2021-05-17 19:30:00|7060|7058|7063.5|7061.5|7064|7062|7059|7057|355
1621280100000|2021-05-17 19:35:00|7063.7|7061.7|7058.5|7056.5|7064|7062|7057.5|7055.5|263
1621280400000|2021-05-17 19:40:00|7059|7057|7061.5|7059.5|7063.2|7061.2|7059|7057|275
1621280700000|2021-05-17 19:45:00|7061.7|7059.7|7060|7058|7064.7|7062.7|7060|7058|290
1621281000000|2021-05-17 19:50:00|7060.5|7058.5|7061.5|7059.5|7063.5|7061.5|7058.2|7056.2|267
1621281300000|2021-05-17 19:55:00|7061.2|7059.2|7062.1|7058.1|7062.2|7060.2|7056|7054|917
1621281600000|2021-05-17 20:00:00|7061.5|7057.5|7064|7060|7065.5|7061.5|7058.1|7054.1|1
1621281900000|2021-05-17 20:05:00|7064.1|7060.1|7065.8|7061.8|7067.6|7063.6|7064.1|7060.1|0
1621282200000|2021-05-17 20:10:00|7066.2|7062.2|7061.7|7057.7|7066.5|7062.5|7061.4|7057.4|0
1621282500000|2021-05-17 20:15:00|7061.8|7057.8|7060.8|7056.8|7062.6|7058.6|7059.7|7055.7|0
1621282800000|2021-05-17 20:20:00|7060.9|7056.9|7060.3|7056.3|7061|7057|7059.7|7055.7|0
1621283100000|2021-05-17 20:25:00|7060.1|7056.1|7057.3|7053.3|7060.2|7056.2|7057.1|7053.1|0
1621283400000|2021-05-17 20:30:00|7056.9|7052.9|7060.1|7056.1|7061.2|7057.2|7056.5|7052.5|0
1621283700000|2021-05-17 20:35:00|7059.8|7055.8|7061.4|7057.4|7062|7058|7059.8|7055.8|0
1621284000000|2021-05-17 20:40:00|7061.1|7057.1|7061.1|7057.1|7061.8|7057.8|7060.8|7056.8|0
1621284300000|2021-05-17 20:45:00|7061.4|7057.4|7060.3|7056.3|7062.1|7058.1|7060.2|7056.2|0
1621284600000|2021-05-17 20:50:00|7060|7056|7061.1|7057.1|7062.2|7058.2|7060|7056|0
1621284900000|2021-05-17 20:55:00|7061.5|7057.5|7061|7057|7061.5|7057.5|7060.4|7056.4|0
1621285200000|2021-05-17 21:00:00|7061.3|7057.3|7061.9|7057.9|7061.9|7057.9|7061.3|7057.3|0
1621285500000|2021-05-17 21:05:00|7061.6|7057.6|7061.6|7057.6|7061.6|7057.6|7061.2|7057.2|0
1621285800000|2021-05-17 21:10:00|7061.2|7057.2|7061.9|7057.9|7061.9|7057.9|7061.2|7057.2|0
1621286100000|2021-05-17 21:15:00|7062|7058|7062.7|7058.7|7062.7|7058.7|7061.7|7057.7|0
1621286400000|2021-05-17 21:20:00|7062.9|7058.9|7063.9|7059.9|7063.9|7059.9|7062.9|7058.9|0
1621286700000|2021-05-17 21:25:00|7063.8|7059.8|7064|7060|7064|7060|7063.8|7059.8|0
1621287000000|2021-05-17 21:30:00|7063.7|7059.7|7063.9|7059.9|7064|7060|7063.6|7059.6|0
1621287300000|2021-05-17 21:35:00|7063.8|7059.8|7063.6|7059.6|7063.8|7059.8|7063.6|7059.6|0
1621287600000|2021-05-17 21:40:00|7063.7|7059.7|7063.1|7059.1|7063.7|7059.7|7063.1|7059.1|0
1621287900000|2021-05-17 21:45:00|7063.2|7059.2|7062.3|7058.3|7063.2|7059.2|7062.2|7058.2|0
1621288200000|2021-05-17 21:50:00|7062.2|7058.2|7062.2|7058.2|7062.2|7058.2|7062|7058|0
1621288500000|2021-05-17 21:55:00|7062.3|7058.3|7062|7058|7062.4|7058.4|7061.2|7057.2|0
1621288800000|2021-05-17 22:00:00|7060.9|7056.9|7062.6|7058.6|7063|7059|7059.8|7055.8|0
1621289100000|2021-05-17 22:05:00|7063|7059|7060.2|7056.2|7063.1|7059.1|7060.2|7056.2|0
1621289400000|2021-05-17 22:10:00|7060.6|7056.6|7061.3|7057.3|7061.3|7057.3|7060.4|7056.4|0
1621289700000|2021-05-17 22:15:00|7061.2|7057.2|7056.6|7052.6|7061.5|7057.5|7056.5|7052.5|0
1621290000000|2021-05-17 22:20:00|7056.7|7052.7|7057.9|7053.9|7058.4|7054.4|7056.7|7052.7|0
1621290300000|2021-05-17 22:25:00|7057.7|7053.7|7055.6|7051.6|7057.8|7053.8|7055.6|7051.6|0
1621290600000|2021-05-17 22:30:00|7055.5|7051.5|7055.4|7051.4|7055.5|7051.5|7054.2|7050.2|0
1621290900000|2021-05-17 22:35:00|7055.7|7051.7|7053.4|7049.4|7055.7|7051.7|7053|7049|0
1621291200000|2021-05-17 22:40:00|7053.2|7049.2|7052.2|7048.2|7053.7|7049.7|7051.6|7047.6|0
1621291500000|2021-05-17 22:45:00|7052.6|7048.6|7051.3|7047.3|7052.6|7048.6|7050.9|7046.9|0
1621291800000|2021-05-17 22:50:00|7051.2|7047.2|7050.6|7046.6|7052.2|7048.2|7050.4|7046.4|0
1621292100000|2021-05-17 22:55:00|7050.7|7046.7|7049.5|7045.5|7051.3|7047.3|7049.5|7045.5|0
1621292400000|2021-05-17 23:00:00|7049.8|7045.8|7050|7046|7051|7047|7049.5|7045.5|0
1621292700000|2021-05-17 23:05:00|7050.2|7046.2|7052.2|7048.2|7052.4|7048.4|7050.2|7046.2|0
1621293000000|2021-05-17 23:10:00|7052.5|7048.5|7052.8|7048.8|7052.8|7048.8|7051.5|7047.5|0
1621293300000|2021-05-17 23:15:00|7052.7|7048.7|7052.2|7048.2|7053|7049|7052.2|7048.2|0
1621293600000|2021-05-17 23:20:00|7052.3|7048.3|7053.2|7049.2|7053.2|7049.2|7052.2|7048.2|0
1621293900000|2021-05-17 23:25:00|7053|7049|7056|7052|7056.4|7052.4|7052.9|7048.9|0
1621294200000|2021-05-17 23:30:00|7055.9|7051.9|7056.1|7052.1|7056.7|7052.7|7055|7051|0
1621294500000|2021-05-17 23:35:00|7055.7|7051.7|7055.9|7051.9|7056.6|7052.6|7055.6|7051.6|0
1621294800000|2021-05-17 23:40:00|7056.1|7052.1|7060.4|7056.4|7061|7057|7056.1|7052.1|0
1621295100000|2021-05-17 23:45:00|7060.7|7056.7|7062.4|7058.4|7062.4|7058.4|7060|7056|0
1621295400000|2021-05-17 23:50:00|7062.2|7058.2|7061.4|7057.4|7062.4|7058.4|7060.7|7056.7|0
1621295700000|2021-05-17 23:55:00|7061.6|7057.6|7062.4|7058.4|7063.1|7059.1|7061.4|7057.4|0
1621296000000|2021-05-18 00:00:00|7062.1|7058.1|7073.7|7070.7|7074.5|7071.5|7062.1|7058.1|142
1621296300000|2021-05-18 00:05:00|7074|7071|7074|7071|7074|7071|7074|7071|11
1621296600000|2021-05-18 00:10:00|7074.2|7071.2|7073.7|7070.7|7075|7072|7071.5|7068.5|72
1621296900000|2021-05-18 00:15:00|7073|7070|7079.7|7076.7|7081|7078|7072.2|7069.2|152
1621297200000|2021-05-18 00:20:00|7080|7077|7079|7076|7080|7077|7078.5|7075.5|46
1621297500000|2021-05-18 00:25:00|7079.2|7076.2|7078.2|7075.2|7079.7|7076.7|7077.5|7074.5|49
1621297800000|2021-05-18 00:30:00|7078.5|7075.5|7074.7|7071.7|7078.5|7075.5|7074.7|7071.7|26
1621298100000|2021-05-18 00:35:00|7074.5|7071.5|7075.2|7072.2|7077.5|7074.5|7074.5|7071.5|33
1621298400000|2021-05-18 00:40:00|7074.5|7071.5|7073.7|7070.7|7074.5|7071.5|7073.5|7070.5|2
1621298700000|2021-05-18 00:45:00|7074|7071|7075|7072|7079|7076|7073.7|7070.7|39
1621299000000|2021-05-18 00:50:00|7075.2|7072.2|7078.5|7075.5|7079.5|7076.5|7075.2|7072.2|31
1621299300000|2021-05-18 00:55:00|7078.7|7075.7|7080.2|7077.2|7081|7078|7077.5|7074.5|38
1621299600000|2021-05-18 01:00:00|7080|7077|7079|7076|7081.5|7078.5|7078.5|7075.5|41
1621299900000|2021-05-18 01:05:00|7078.7|7075.7|7083|7080|7083.5|7080.5|7078|7075|39
1621300200000|2021-05-18 01:10:00|7083.2|7080.2|7085.7|7082.7|7085.7|7082.7|7083|7080|53
1621300500000|2021-05-18 01:15:00|7085.5|7082.5|7087|7084|7087.2|7084.2|7084|7081|59
1621300800000|2021-05-18 01:20:00|7086.7|7083.7|7088.7|7085.7|7090.7|7087.7|7086.7|7083.7|86
1621301100000|2021-05-18 01:25:00|7089|7086|7090|7087|7091.7|7088.7|7088.5|7085.5|53
1621301400000|2021-05-18 01:30:00|7089.7|7086.7|7091.7|7088.7|7092.5|7089.5|7089.2|7086.2|46
1621301700000|2021-05-18 01:35:00|7092|7089|7091.5|7088.5|7093.5|7090.5|7090.2|7087.2|56
1621302000000|2021-05-18 01:40:00|7091.7|7088.7|7092|7089|7093.2|7090.2|7091.5|7088.5|45
1621302300000|2021-05-18 01:45:00|7092.2|7089.2|7091.7|7088.7|7093.5|7090.5|7091|7088|47
1621302600000|2021-05-18 01:50:00|7092|7089|7091.5|7088.5|7093.5|7090.5|7089.5|7086.5|26
1621302900000|2021-05-18 01:55:00|7091.7|7088.7|7090.7|7087.7|7092.7|7089.7|7088.5|7085.5|21
1621303200000|2021-05-18 02:00:00|7091|7088|7090.7|7087.7|7092|7089|7089.2|7086.2|35
1621303500000|2021-05-18 02:05:00|7091|7088|7092|7089|7092.5|7089.5|7089.2|7086.2|41
1621303800000|2021-05-18 02:10:00|7091.7|7088.7|7090.2|7087.2|7092.2|7089.2|7090.2|7087.2|10
1621304100000|2021-05-18 02:15:00|7090.5|7087.5|7090.2|7087.2|7091|7088|7089.5|7086.5|6
1621304400000|2021-05-18 02:20:00|7090.5|7087.5|7089.5|7086.5|7091|7088|7089.5|7086.5|45
1621304700000|2021-05-18 02:25:00|7089.2|7086.2|7087.7|7084.7|7089.7|7086.7|7086.7|7083.7|33
1621305000000|2021-05-18 02:30:00|7087.5|7084.5|7087.7|7084.7|7090.5|7087.5|7086.7|7083.7|54
1621305300000|2021-05-18 02:35:00|7087.5|7084.5|7088|7085|7088|7085|7086|7083|12
1621305600000|2021-05-18 02:40:00|7088.2|7085.2|7089|7086|7089.2|7086.2|7086.5|7083.5|8
1621305900000|2021-05-18 02:45:00|7089.2|7086.2|7089|7086|7089.7|7086.7|7087.5|7084.5|37
1621306200000|2021-05-18 02:50:00|7088.7|7085.7|7088.7|7085.7|7089.2|7086.2|7087.7|7084.7|31
1621306500000|2021-05-18 02:55:00|7089|7086|7089.7|7086.7|7090.2|7087.2|7088.2|7085.2|52
1621306800000|2021-05-18 03:00:00|7090|7087|7092|7089|7092.2|7089.2|7090|7087|32
1621307100000|2021-05-18 03:05:00|7092.2|7089.2|7092.7|7089.7|7092.7|7089.7|7090.7|7087.7|38
1621307400000|2021-05-18 03:10:00|7092.5|7089.5|7093|7090|7093.2|7090.2|7092.2|7089.2|11
1621307700000|2021-05-18 03:15:00|7093.2|7090.2|7094.2|7091.2|7094.7|7091.7|7092.7|7089.7|57
1621308000000|2021-05-18 03:20:00|7094.5|7091.5|7094.2|7091.2|7094.7|7091.7|7094.2|7091.2|5
1621308300000|2021-05-18 03:25:00|7094|7091|7092.2|7089.2|7094.2|7091.2|7092|7089|13
1621308600000|2021-05-18 03:30:00|7092|7089|7091|7088|7092.2|7089.2|7090|7087|36
1621308900000|2021-05-18 03:35:00|7090.7|7087.7|7092.7|7089.7|7092.7|7089.7|7090.7|7087.7|16
1621309200000|2021-05-18 03:40:00|7093|7090|7092|7089|7093.2|7090.2|7091.2|7088.2|10
1621309500000|2021-05-18 03:45:00|7091.7|7088.7|7091.2|7088.2|7092.2|7089.2|7091|7088|23
1621309800000|2021-05-18 03:50:00|7091.5|7088.5|7091.7|7088.7|7092|7089|7091.5|7088.5|7
1621310100000|2021-05-18 03:55:00|7092|7089|7090.7|7087.7|7092|7089|7090.7|7087.7|21
1621310400000|2021-05-18 04:00:00|7091|7088|7092.2|7089.2|7093.5|7090.5|7090.7|7087.7|26
1621310700000|2021-05-18 04:05:00|7092|7089|7092.2|7089.2|7092.7|7089.7|7091.2|7088.2|73
1621311000000|2021-05-18 04:10:00|7092.5|7089.5|7093.2|7090.2|7094.7|7091.7|7092.5|7089.5|42
1621311300000|2021-05-18 04:15:00|7092.2|7089.2|7092.7|7089.7|7094.2|7091.2|7092.2|7089.2|29
1621311600000|2021-05-18 04:20:00|7092.2|7089.2|7091.2|7088.2|7092.7|7089.7|7090.7|7087.7|29
1621311900000|2021-05-18 04:25:00|7091.5|7088.5|7094.2|7091.2|7095.2|7092.2|7091.5|7088.5|64
1621312200000|2021-05-18 04:30:00|7094.5|7091.5|7095.2|7092.2|7095.5|7092.5|7094.2|7091.2|47
1621312500000|2021-05-18 04:35:00|7095.5|7092.5|7096.7|7093.7|7097|7094|7095.5|7092.5|19
1621312800000|2021-05-18 04:40:00|7097|7094|7097|7094|7098.5|7095.5|7096.2|7093.2|72
1621313100000|2021-05-18 04:45:00|7097.2|7094.2|7093.5|7090.5|7097.2|7094.2|7093.2|7090.2|49
1621313400000|2021-05-18 04:50:00|7093.2|7090.2|7093.2|7090.2|7093.5|7090.5|7091.7|7088.7|29
1621313700000|2021-05-18 04:55:00|7093.5|7090.5|7095.2|7092.2|7095.2|7092.2|7093.5|7090.5|9
1621314000000|2021-05-18 05:00:00|7095|7092|7093.2|7090.2|7095.2|7092.2|7091.7|7088.7|16
1621314300000|2021-05-18 05:05:00|7093|7090|7091.2|7088.2|7093.2|7090.2|7090.7|7087.7|28
1621314600000|2021-05-18 05:10:00|7091.7|7088.7|7092.2|7089.2|7092.7|7089.7|7091.5|7088.5|32
1621314900000|2021-05-18 05:15:00|7092.5|7089.5|7091.7|7088.7|7093.7|7090.7|7091.7|7088.7|23
1621315200000|2021-05-18 05:20:00|7092|7089|7093.2|7090.2|7093.5|7090.5|7092|7089|34
1621315500000|2021-05-18 05:25:00|7093.5|7090.5|7093.5|7090.5|7094.2|7091.2|7093|7090|39
1621315800000|2021-05-18 05:30:00|7093.7|7090.7|7091.7|7088.7|7094|7091|7091.2|7088.2|52
1621316100000|2021-05-18 05:35:00|7091.5|7088.5|7092.7|7089.7|7093.2|7090.2|7091.5|7088.5|39
1621316400000|2021-05-18 05:40:00|7092.5|7089.5|7092.2|7089.2|7093.2|7090.2|7091.2|7088.2|42
1621316700000|2021-05-18 05:45:00|7091.7|7088.7|7090.2|7087.2|7092.2|7089.2|7090|7087|41
1621317000000|2021-05-18 05:50:00|7089.7|7086.7|7089.7|7086.7|7090.7|7087.7|7089.2|7086.2|70
1621317300000|2021-05-18 05:55:00|7089.5|7086.5|7091.5|7088.5|7093.7|7090.7|7089.5|7086.5|68
1621317600000|2021-05-18 06:00:00|7091.7|7088.7|7090|7088|7093.2|7091.2|7088.7|7086.7|237
1621317900000|2021-05-18 06:05:00|7090.2|7088.2|7093|7091|7093|7091|7089.2|7087.2|198
1621318200000|2021-05-18 06:10:00|7093.2|7091.2|7094|7092|7096|7094|7092.2|7090.2|126
1621318500000|2021-05-18 06:15:00|7094.2|7092.2|7098.7|7096.7|7099.5|7097.5|7093|7091|139
1621318800000|2021-05-18 06:20:00|7099|7097|7098|7096|7099|7097|7097.5|7095.5|684
1621319100000|2021-05-18 06:25:00|7098.2|7096.2|7100.5|7098.5|7100.7|7098.7|7098|7096|143
1621319400000|2021-05-18 06:30:00|7100.2|7098.2|7103|7101|7103|7101|7100|7098|185
1621319700000|2021-05-18 06:35:00|7103.5|7101.5|7105.5|7103.5|7107|7105|7103.2|7101.2|403
1621320000000|2021-05-18 06:40:00|7105|7103|7104.5|7102.5|7106|7104|7102.5|7100.5|262
1621320300000|2021-05-18 06:45:00|7105|7103|7106.7|7104.7|7107.5|7105.5|7104.2|7102.2|253
1621320600000|2021-05-18 06:50:00|7107|7105|7103|7101|7109|7107|7101.7|7099.7|291
1621320900000|2021-05-18 06:55:00|7103.5|7101.5|7099|7097|7105|7103|7099|7097|374
1621321200000|2021-05-18 07:00:00|7098.5|7097.5|7093.7|7092.7|7103|7102|7092|7091|2430
1621321500000|2021-05-18 07:05:00|7093|7092|7088.5|7087.5|7094.2|7093.2|7083.7|7082.7|2278
1621321800000|2021-05-18 07:10:00|7089.5|7088.5|7084|7083|7094.2|7093.2|7083.5|7082.5|845
1621322100000|2021-05-18 07:15:00|7083.7|7082.7|7096.2|7095.2|7096.5|7095.5|7083.2|7082.2|826
1621322400000|2021-05-18 07:20:00|7096|7095|7092.7|7091.7|7097.7|7096.7|7092.5|7091.5|704
1621322700000|2021-05-18 07:25:00|7092.5|7091.5|7091.7|7090.7|7095|7094|7090.5|7089.5|506
1621323000000|2021-05-18 07:30:00|7092|7091|7092.5|7091.5|7096.2|7095.2|7085.5|7084.5|873
1621323300000|2021-05-18 07:35:00|7092|7091|7079.5|7078.5|7093|7092|7079.2|7078.2|1145
1621323600000|2021-05-18 07:40:00|7079.7|7078.7|7078.7|7077.7|7081.5|7080.5|7076.5|7075.5|583
1621323900000|2021-05-18 07:45:00|7079.2|7078.2|7067.9|7066.9|7079.2|7078.2|7066.4|7065.4|609
1621324200000|2021-05-18 07:50:00|7068.1|7067.1|7070.2|7069.2|7071.5|7070.5|7067|7066|563
1621324500000|2021-05-18 07:55:00|7070|7069|7069.7|7068.7|7072|7071|7068|7067|649
1621324800000|2021-05-18 08:00:00|7070|7069|7068.7|7067.7|7070.5|7069.5|7065.2|7064.2|579
1621325100000|2021-05-18 08:05:00|7068.5|7067.5|7065.2|7064.2|7071|7070|7065.2|7064.2|767
1621325400000|2021-05-18 08:10:00|7065|7064|7065|7064|7065.7|7064.7|7062.5|7061.5|492
1621325700000|2021-05-18 08:15:00|7065.5|7064.5|7066.5|7065.5|7068.5|7067.5|7062|7061|499
1621326000000|2021-05-18 08:20:00|7066.7|7065.7|7065.5|7064.5|7068|7067|7061.5|7060.5|407
1621326300000|2021-05-18 08:25:00|7066|7065|7063|7062|7066|7065|7061.2|7060.2|666
1621326600000|2021-05-18 08:30:00|7063.5|7062.5|7060|7059|7063.5|7062.5|7057.5|7056.5|591
1621326900000|2021-05-18 08:35:00|7059.7|7058.7|7067|7066|7067|7066|7059|7058|325
1621327200000|2021-05-18 08:40:00|7066.7|7065.7|7062.5|7061.5|7067|7066|7060.5|7059.5|202
1621327500000|2021-05-18 08:45:00|7062.7|7061.7|7063.5|7062.5|7064|7063|7060.2|7059.2|293
1621327800000|2021-05-18 08:50:00|7063.2|7062.2|7058|7057|7063.7|7062.7|7053.2|7052.2|517
1621328100000|2021-05-18 08:55:00|7057.7|7056.7|7053.5|7052.5|7058|7057|7052.2|7051.2|384
1621328400000|2021-05-18 09:00:00|7053.7|7052.7|7057.5|7056.5|7057.7|7056.7|7052.2|7051.2|504
1621328700000|2021-05-18 09:05:00|7057.7|7056.7|7054.5|7053.5|7058.7|7057.7|7053.2|7052.2|349
1621329000000|2021-05-18 09:10:00|7054.7|7053.7|7058|7057|7059|7058|7054|7053|575
1621329300000|2021-05-18 09:15:00|7058.2|7057.2|7065|7064|7066|7065|7057.5|7056.5|413
1621329600000|2021-05-18 09:20:00|7064.7|7063.7|7065.5|7064.5|7066.2|7065.2|7063|7062|352
1621329900000|2021-05-18 09:25:00|7065|7064|7060.5|7059.5|7065.2|7064.2|7057|7056|335
1621330200000|2021-05-18 09:30:00|7060.7|7059.7|7057.5|7056.5|7060.7|7059.7|7052.7|7051.7|363
1621330500000|2021-05-18 09:35:00|7057.2|7056.2|7058.5|7057.5|7061|7060|7056.5|7055.5|316
1621330800000|2021-05-18 09:40:00|7058.7|7057.7|7055|7054|7060.7|7059.7|7055|7054|281
1621331100000|2021-05-18 09:45:00|7054.7|7053.7|7052|7051|7056.5|7055.5|7051.5|7050.5|419
1621331400000|2021-05-18 09:50:00|7051.7|7050.7|7057.7|7056.7|7058.2|7057.2|7050.7|7049.7|340
1621331700000|2021-05-18 09:55:00|7057.5|7056.5|7053|7052|7058.5|7057.5|7050.7|7049.7|356
1621332000000|2021-05-18 10:00:00|7053.2|7052.2|7061|7060|7061.2|7060.2|7052|7051|375
1621332300000|2021-05-18 10:05:00|7061.2|7060.2|7061|7060|7065|7064|7060|7059|340
1621332600000|2021-05-18 10:10:00|7061.2|7060.2|7061.2|7060.2|7063.2|7062.2|7059.5|7058.5|344
1621332900000|2021-05-18 10:15:00|7061|7060|7061.7|7060.7|7062.5|7061.5|7057.5|7056.5|372
1621333200000|2021-05-18 10:20:00|7061.5|7060.5|7058.7|7057.7|7061.5|7060.5|7056.5|7055.5|294
1621333500000|2021-05-18 10:25:00|7058.5|7057.5|7060.5|7059.5|7061.2|7060.2|7055.5|7054.5|474
1621333800000|2021-05-18 10:30:00|7060.7|7059.7|7062|7061|7065|7064|7060.5|7059.5|228
1621334100000|2021-05-18 10:35:00|7062.5|7061.5|7063.7|7062.7|7065.5|7064.5|7062|7061|208
1621334400000|2021-05-18 10:40:00|7064|7063|7062|7061|7065|7064|7061|7060|255
1621334700000|2021-05-18 10:45:00|7061.7|7060.7|7061|7060|7062.5|7061.5|7059|7058|180
1621335000000|2021-05-18 10:50:00|7061.2|7060.2|7065.5|7064.5|7066.2|7065.2|7059.5|7058.5|457
1621335300000|2021-05-18 10:55:00|7065.2|7064.2|7068|7067|7068.5|7067.5|7065|7064|413
1621335600000|2021-05-18 11:00:00|7067.5|7066.5|7061.2|7060.2|7067.7|7066.7|7061|7060|273
1621335900000|2021-05-18 11:05:00|7061|7060|7063|7062|7065|7064|7061|7060|182
1621336200000|2021-05-18 11:10:00|7063.2|7062.2|7065.7|7064.7|7066|7065|7061.7|7060.7|128
1621336500000|2021-05-18 11:15:00|7065.5|7064.5|7068.5|7067.5|7068.7|7067.7|7064|7063|426
1621336800000|2021-05-18 11:20:00|7068.7|7067.7|7062|7061|7069|7068|7062|7061|269
1621337100000|2021-05-18 11:25:00|7061.5|7060.5|7059.7|7058.7|7061.7|7060.7|7051.7|7050.7|506
1621337400000|2021-05-18 11:30:00|7059.5|7058.5|7058.2|7057.2|7061.5|7060.5|7058|7057|184
1621337700000|2021-05-18 11:35:00|7058.5|7057.5|7059.7|7058.7|7062|7061|7057.5|7056.5|214
1621338000000|2021-05-18 11:40:00|7060.1|7059.1|7059.1|7058.1|7061.4|7060.4|7056.4|7055.4|231
1621338300000|2021-05-18 11:45:00|7058.9|7057.9|7060.9|7059.9|7062.1|7061.1|7057.9|7056.9|168
1621338600000|2021-05-18 11:50:00|7060.6|7059.6|7060.9|7059.9|7062.9|7061.9|7059.4|7058.4|199
1621338900000|2021-05-18 11:55:00|7061.1|7060.1|7056.9|7055.9|7062.6|7061.6|7056.9|7055.9|110
1621339200000|2021-05-18 12:00:00|7057.1|7056.1|7055.6|7054.6|7057.4|7056.4|7052.9|7051.9|314
1621339500000|2021-05-18 12:05:00|7055.9|7054.9|7059.4|7058.4|7059.9|7058.9|7055.4|7054.4|224
1621339800000|2021-05-18 12:10:00|7059.6|7058.6|7061.1|7060.1|7061.4|7060.4|7057.4|7056.4|216
1621340100000|2021-05-18 12:15:00|7060.9|7059.9|7058.9|7057.9|7061.4|7060.4|7058.4|7057.4|212
1621340400000|2021-05-18 12:20:00|7059.1|7058.1|7053.9|7052.9|7059.1|7058.1|7053.9|7052.9|381
1621340700000|2021-05-18 12:25:00|7054.1|7053.1|7054.1|7053.1|7054.9|7053.9|7051.9|7050.9|290
1621341000000|2021-05-18 12:30:00|7054.4|7053.4|7055.6|7054.6|7055.9|7054.9|7050.9|7049.9|311
1621341300000|2021-05-18 12:35:00|7055.9|7054.9|7054.1|7053.1|7057.1|7056.1|7053.4|7052.4|250
1621341600000|2021-05-18 12:40:00|7053.9|7052.9|7048.9|7047.9|7054.1|7053.1|7047.9|7046.9|348
1621341900000|2021-05-18 12:45:00|7048.6|7047.6|7049.1|7048.1|7051.4|7050.4|7048.1|7047.1|202
1621342200000|2021-05-18 12:50:00|7048.9|7047.9|7049.4|7048.4|7050.9|7049.9|7047.9|7046.9|220
1621342500000|2021-05-18 12:55:00|7049.1|7048.1|7051.9|7050.9|7052.4|7051.4|7048.4|7047.4|302
1621342800000|2021-05-18 13:00:00|7051.4|7050.4|7048.9|7047.9|7051.9|7050.9|7048.6|7047.6|248
1621343100000|2021-05-18 13:05:00|7049.1|7048.1|7048.4|7047.4|7050.4|7049.4|7047.9|7046.9|324
1621343400000|2021-05-18 13:10:00|7048.1|7047.1|7048.4|7047.4|7050.6|7049.6|7047.9|7046.9|330
1621343700000|2021-05-18 13:15:00|7048.1|7047.1|7049.9|7048.9|7050.1|7049.1|7047.4|7046.4|194
1621344000000|2021-05-18 13:20:00|7049.6|7048.6|7054.4|7053.4|7054.9|7053.9|7049.4|7048.4|283
1621344300000|2021-05-18 13:25:00|7053.6|7052.6|7053.9|7052.9|7054.9|7053.9|7052.9|7051.9|216
1621344600000|2021-05-18 13:30:00|7053.6|7052.6|7043.9|7042.9|7057.9|7056.9|7043.9|7042.9|982
1621344900000|2021-05-18 13:35:00|7043.4|7042.4|7058.4|7057.4|7058.4|7057.4|7042.6|7041.6|675
1621345200000|2021-05-18 13:40:00|7058.6|7057.6|7055.1|7054.1|7058.6|7057.6|7050.4|7049.4|601
1621345500000|2021-05-18 13:45:00|7055.4|7054.4|7049.1|7048.1|7055.9|7054.9|7044.1|7043.1|585
1621345800000|2021-05-18 13:50:00|7049.4|7048.4|7048.4|7047.4|7049.9|7048.9|7045.1|7044.1|458
1621346100000|2021-05-18 13:55:00|7048.6|7047.6|7039.4|7038.4|7050.1|7049.1|7038.1|7037.1|850
1621346400000|2021-05-18 14:00:00|7039.1|7038.1|7037.4|7036.4|7040.9|7039.9|7031.1|7030.1|1647
1621346700000|2021-05-18 14:05:00|7037.1|7036.1|7039.9|7038.9|7044.4|7043.4|7034.9|7033.9|774
1621347000000|2021-05-18 14:10:00|7039.7|7038.7|7039.9|7038.9|7041.2|7040.2|7035.7|7034.7|458
1621347300000|2021-05-18 14:15:00|7040.2|7039.2|7041.7|7040.7|7043.2|7042.2|7037.2|7036.2|601
1621347600000|2021-05-18 14:20:00|7041.4|7040.4|7047.2|7046.2|7047.9|7046.9|7040.2|7039.2|469
1621347900000|2021-05-18 14:25:00|7046.9|7045.9|7048.4|7047.4|7049.9|7048.9|7044.7|7043.7|512
1621348200000|2021-05-18 14:30:00|7048.2|7047.2|7047.9|7046.9|7050.2|7049.2|7045.2|7044.2|437
1621348500000|2021-05-18 14:35:00|7048.4|7047.4|7046.2|7045.2|7049.7|7048.7|7045.9|7044.9|427
1621348800000|2021-05-18 14:40:00|7045.9|7044.9|7041.4|7040.4|7048.7|7047.7|7040.4|7039.4|406
1621349100000|2021-05-18 14:45:00|7041.7|7040.7|7049.2|7048.2|7049.4|7048.4|7041.2|7040.2|397
1621349400000|2021-05-18 14:50:00|7049.7|7048.7|7042.7|7041.7|7050.7|7049.7|7041.9|7040.9|536
1621349700000|2021-05-18 14:55:00|7042.9|7041.9|7046.4|7045.4|7046.7|7045.7|7042.2|7041.2|602
1621350000000|2021-05-18 15:00:00|7046.2|7045.2|7041.7|7040.7|7046.2|7045.2|7039.7|7038.7|797
1621350300000|2021-05-18 15:05:00|7041.4|7040.4|7038.9|7037.9|7042.7|7041.7|7038.7|7037.7|465
1621350600000|2021-05-18 15:10:00|7038.7|7037.7|7041.9|7040.9|7043.7|7042.7|7038.7|7037.7|598
1621350900000|2021-05-18 15:15:00|7042.2|7041.2|7039.9|7038.9|7042.7|7041.7|7037.7|7036.7|1763
1621351200000|2021-05-18 15:20:00|7039.7|7038.7|7043.7|7042.7|7044.2|7043.2|7038.7|7037.7|809
1621351500000|2021-05-18 15:25:00|7043.4|7042.4|7046.2|7044.2|7048.7|7047.7|7041.2|7040.2|2547
1621351800000|2021-05-18 15:30:00|7046.7|7044.7|7036.2|7034.2|7047.2|7045.2|7033.2|7031.2|5358
1621352100000|2021-05-18 15:35:00|7035.7|7033.7|7042.4|7040.4|7042.4|7040.4|7034.4|7032.4|1394
1621352400000|2021-05-18 15:40:00|7042.2|7040.2|7038.9|7036.9|7042.2|7040.2|7034.2|7032.2|563
1621352700000|2021-05-18 15:45:00|7039.2|7037.2|7042.4|7040.4|7042.7|7040.7|7036.7|7034.7|401
1621353000000|2021-05-18 15:50:00|7042.2|7040.2|7036.7|7034.7|7042.7|7040.7|7036.2|7034.2|229
1621353300000|2021-05-18 15:55:00|7037.2|7035.2|7036.7|7034.7|7038.4|7036.4|7035.7|7033.7|259
1621353600000|2021-05-18 16:00:00|7036.2|7034.2|7035.9|7033.9|7037.7|7035.7|7034.2|7032.2|240
1621353900000|2021-05-18 16:05:00|7035.7|7033.7|7031.4|7029.4|7035.9|7033.9|7031.4|7029.4|186
1621354200000|2021-05-18 16:10:00|7031.7|7029.7|7033.4|7031.4|7034.7|7032.7|7030.9|7028.9|93
1621354500000|2021-05-18 16:15:00|7033.2|7031.2|7031.2|7029.2|7033.2|7031.2|7030.2|7028.2|200
1621354800000|2021-05-18 16:20:00|7031.7|7029.7|7036.2|7034.2|7036.2|7034.2|7030.7|7028.7|96
1621355100000|2021-05-18 16:25:00|7036.7|7034.7|7039.4|7037.4|7039.7|7037.7|7034.9|7032.9|265
1621355400000|2021-05-18 16:30:00|7039.2|7037.2|7037.7|7035.7|7039.9|7037.9|7034.7|7032.7|129
1621355700000|2021-05-18 16:35:00|7037.9|7035.9|7037.9|7035.9|7038.7|7036.7|7036.4|7034.4|49
1621356000000|2021-05-18 16:40:00|7038.2|7036.2|7038.7|7036.7|7040.2|7038.2|7037.9|7035.9|31
1621356300000|2021-05-18 16:45:00|7038.4|7036.4|7038.4|7036.4|7038.7|7036.7|7037.7|7035.7|49
1621356600000|2021-05-18 16:50:00|7038.2|7036.2|7038.9|7036.9|7039.7|7037.7|7038.2|7036.2|46
1621356900000|2021-05-18 16:55:00|7039.2|7037.2|7036.7|7034.7|7039.7|7037.7|7035.7|7033.7|61
1621357200000|2021-05-18 17:00:00|7036.9|7034.9|7035.4|7033.4|7038.7|7036.7|7035.2|7033.2|109
1621357500000|2021-05-18 17:05:00|7035.7|7033.7|7035.7|7033.7|7035.7|7033.7|7032.7|7030.7|78
1621357800000|2021-05-18 17:10:00|7035.9|7033.9|7036.9|7034.9|7038.2|7036.2|7034.7|7032.7|38
1621358100000|2021-05-18 17:15:00|7036.7|7034.7|7037.4|7035.4|7037.4|7035.4|7035.2|7033.2|24
1621358400000|2021-05-18 17:20:00|7037.7|7035.7|7040.4|7038.4|7041.2|7039.2|7037.7|7035.7|110
1621358700000|2021-05-18 17:25:00|7040.2|7038.2|7044.2|7042.2|7044.2|7042.2|7040.2|7038.2|132
1621359000000|2021-05-18 17:30:00|7044.4|7042.4|7042.4|7040.4|7044.7|7042.7|7040.7|7038.7|98
1621359300000|2021-05-18 17:35:00|7042.7|7040.7|7040.4|7038.4|7042.9|7040.9|7039.2|7037.2|40
1621359600000|2021-05-18 17:40:00|7040.2|7038.2|7038.2|7036.2|7040.4|7038.4|7036.7|7034.7|49
1621359900000|2021-05-18 17:45:00|7038.4|7036.4|7036.9|7034.9|7040.2|7038.2|7036.7|7034.7|25
1621360200000|2021-05-18 17:50:00|7036.7|7034.7|7035.2|7033.2|7037.2|7035.2|7034.7|7032.7|65
1621360500000|2021-05-18 17:55:00|7034.9|7032.9|7034.2|7032.2|7036.7|7034.7|7033.9|7031.9|69
1621360800000|2021-05-18 18:00:00|7034.4|7032.4|7033.7|7031.7|7036.2|7034.2|7031.7|7029.7|64
1621361100000|2021-05-18 18:05:00|7033.4|7031.4|7032.9|7030.9|7036.7|7034.7|7032.9|7030.9|65
1621361400000|2021-05-18 18:10:00|7032.7|7030.7|7035.4|7033.4|7035.4|7033.4|7032.4|7030.4|65
1621361700000|2021-05-18 18:15:00|7035.2|7033.2|7033.9|7031.9|7038.2|7036.2|7033.7|7031.7|121
1621362000000|2021-05-18 18:20:00|7034.2|7032.2|7030.9|7028.9|7035.7|7033.7|7030.2|7028.2|45
1621362300000|2021-05-18 18:25:00|7030.7|7028.7|7028.7|7026.7|7031.7|7029.7|7028.2|7026.2|112
1621362600000|2021-05-18 18:30:00|7028.9|7026.9|7022.9|7020.9|7029.7|7027.7|7022.7|7020.7|77
1621362900000|2021-05-18 18:35:00|7023.2|7021.2|7022.7|7020.7|7025.4|7023.4|7021.4|7019.4|99
1621363200000|2021-05-18 18:40:00|7022.9|7020.9|7020.4|7018.4|7024.4|7022.4|7018.7|7016.7|165
1621363500000|2021-05-18 18:45:00|7020.7|7018.7|7019.2|7017.2|7020.7|7018.7|7016.4|7014.4|146
1621363800000|2021-05-18 18:50:00|7018.7|7016.7|7022.4|7020.4|7022.9|7020.9|7018.7|7016.7|106
1621364100000|2021-05-18 18:55:00|7022.2|7020.2|7025.7|7023.7|7025.9|7023.9|7020.4|7018.4|86
1621364400000|2021-05-18 19:00:00|7025.4|7023.4|7027.7|7025.7|7027.9|7025.9|7023.2|7021.2|109
1621364700000|2021-05-18 19:05:00|7027.4|7025.4|7028.9|7026.9|7028.9|7026.9|7024.7|7022.7|87
1621365000000|2021-05-18 19:10:00|7029.2|7027.2|7026.7|7024.7|7030.4|7028.4|7025.9|7023.9|118
1621365300000|2021-05-18 19:15:00|7026.9|7024.9|7029.4|7027.4|7029.7|7027.7|7025.4|7023.4|73
1621365600000|2021-05-18 19:20:00|7029.7|7027.7|7029.7|7027.7|7031.7|7029.7|7028.4|7026.4|93
1621365900000|2021-05-18 19:25:00|7029.9|7027.9|7033.9|7031.9|7034.7|7032.7|7028.9|7026.9|274
1621366200000|2021-05-18 19:30:00|7034.2|7032.2|7033.7|7031.7|7034.9|7032.9|7031.9|7029.9|138
1621366500000|2021-05-18 19:35:00|7033.4|7031.4|7031.7|7029.7|7034.2|7032.2|7029.7|7027.7|83
1621366800000|2021-05-18 19:40:00|7031.9|7029.9|7032.7|7030.7|7033.4|7031.4|7029.2|7027.2|192
1621367100000|2021-05-18 19:45:00|7032.9|7030.9|7023.4|7021.4|7034.4|7032.4|7021.9|7019.9|212
1621367400000|2021-05-18 19:50:00|7023.2|7021.2|7014.9|7012.9|7023.2|7021.2|7014.4|7012.4|301
1621367700000|2021-05-18 19:55:00|7015.2|7013.2|7012.7|7008.7|7017.7|7015.7|7008.7|7006.7|639
1621368000000|2021-05-18 20:00:00|7012|7008|7016.6|7012.6|7017.4|7013.4|7010.1|7006.1|0
1621368300000|2021-05-18 20:05:00|7016.2|7012.2|7020.6|7016.6|7020.9|7016.9|7012.9|7008.9|0
1621368600000|2021-05-18 20:10:00|7020.9|7016.9|7015.6|7011.6|7021.2|7017.2|7014.9|7010.9|0
1621368900000|2021-05-18 20:15:00|7015.7|7011.7|7014.2|7010.2|7016.6|7012.6|7014.2|7010.2|0
1621369200000|2021-05-18 20:20:00|7014.5|7010.5|7011.5|7007.5|7014.6|7010.6|7011|7007|0
1621369500000|2021-05-18 20:25:00|7011.4|7007.4|7012.2|7008.2|7012.3|7008.3|7011.2|7007.2|0
1621369800000|2021-05-18 20:30:00|7011.8|7007.8|7005.5|7001.5|7013.2|7009.2|7004.9|7000.9|0
1621370100000|2021-05-18 20:35:00|7005.6|7001.6|7001.3|6997.3|7007.3|7003.3|6999.3|6995.3|0
1621370400000|2021-05-18 20:40:00|7001.7|6997.7|7006.8|7002.8|7007.4|7003.4|7001|6997|0
1621370700000|2021-05-18 20:45:00|7007.2|7003.2|7004.9|7000.9|7007.5|7003.5|7003.8|6999.8|0
1621371000000|2021-05-18 20:50:00|7005.3|7001.3|7004.2|7000.2|7006.8|7002.8|7003.3|6999.3|0
1621371300000|2021-05-18 20:55:00|7004.6|7000.6|7005.7|7001.7|7006.4|7002.4|7004.6|7000.6|0
1621371600000|2021-05-18 21:00:00|7005.8|7001.8|7006.5|7002.5|7006.7|7002.7|7005.8|7001.8|0
1621371900000|2021-05-18 21:05:00|7007.5|7003.5|7007.1|7003.1|7008.8|7004.8|7006.9|7002.9|0
1621372200000|2021-05-18 21:10:00|7006.9|7002.9|7008.9|7004.9|7009.3|7005.3|7006.9|7002.9|0
1621372500000|2021-05-18 21:15:00|7008.5|7004.5|7007.3|7003.3|7009.3|7005.3|7007.3|7003.3|0
1621372800000|2021-05-18 21:20:00|7006.3|7002.3|7006.5|7002.5|7006.7|7002.7|7004.7|7000.7|0
1621373100000|2021-05-18 21:25:00|7006.6|7002.6|7005.7|7001.7|7006.8|7002.8|7005.4|7001.4|0
1621373400000|2021-05-18 21:30:00|7005.4|7001.4|7005.9|7001.9|7005.9|7001.9|7003.8|6999.8|0
1621373700000|2021-05-18 21:35:00|7005.8|7001.8|7006.2|7002.2|7006.2|7002.2|7005.6|7001.6|0
1621374000000|2021-05-18 21:40:00|7006.3|7002.3|7006.3|7002.3|7006.6|7002.6|7006.2|7002.2|0
1621374300000|2021-05-18 21:45:00|7006.4|7002.4|7007.5|7003.5|7007.5|7003.5|7006.1|7002.1|0
1621374600000|2021-05-18 21:50:00|7007.7|7003.7|7008|7004|7008.3|7004.3|7007.7|7003.7|0
1621374900000|2021-05-18 21:55:00|7007.3|7003.3|7007.6|7003.6|7007.7|7003.7|7006.9|7002.9|0
1621375200000|2021-05-18 22:00:00|7006.9|7002.9|7014.8|7010.8|7014.8|7010.8|7006.9|7002.9|0
1621375500000|2021-05-18 22:05:00|7014.9|7010.9|7015.6|7011.6|7015.6|7011.6|7012.7|7008.7|0
1621375800000|2021-05-18 22:10:00|7016|7012|7014.3|7010.3|7017.8|7013.8|7014|7010|0
1621376100000|2021-05-18 22:15:00|7014|7010|7013.3|7009.3|7014.3|7010.3|7012.8|7008.8|0
1621376400000|2021-05-18 22:20:00|7013.7|7009.7|7014.1|7010.1|7014.7|7010.7|7012.1|7008.1|0
1621376700000|2021-05-18 22:25:00|7013.9|7009.9|7013.5|7009.5|7014.6|7010.6|7013.1|7009.1|0
1621377000000|2021-05-18 22:30:00|7013.6|7009.6|7017.7|7013.7|7018.1|7014.1|7013.6|7009.6|0
1621377300000|2021-05-18 22:35:00|7017.4|7013.4|7017.9|7013.9|7018.9|7014.9|7017.4|7013.4|0
1621377600000|2021-05-18 22:40:00|7018|7014|7018.9|7014.9|7019.2|7015.2|7017.6|7013.6|0
1621377900000|2021-05-18 22:45:00|7019.3|7015.3|7016.7|7012.7|7019.7|7015.7|7016.1|7012.1|0
1621378200000|2021-05-18 22:50:00|7016.6|7012.6|7013.9|7009.9|7016.7|7012.7|7011.9|7007.9|0
1621378500000|2021-05-18 22:55:00|7014|7010|7012|7008|7014.4|7010.4|7011.7|7007.7|0
1621378800000|2021-05-18 23:00:00|7012.2|7008.2|7012.4|7008.4|7013|7009|7009.7|7005.7|0
1621379100000|2021-05-18 23:05:00|7012.1|7008.1|7016.8|7012.8|7017.3|7013.3|7012.1|7008.1|0
1621379400000|2021-05-18 23:10:00|7016.9|7012.9|7016.5|7012.5|7018.3|7014.3|7016|7012|0
1621379700000|2021-05-18 23:15:00|7016.2|7012.2|7015.7|7011.7|7016.5|7012.5|7015.7|7011.7|0
1621380000000|2021-05-18 23:20:00|7015.8|7011.8|7017|7013|7017|7013|7015.6|7011.6|0
1621380300000|2021-05-18 23:25:00|7016.7|7012.7|7016.1|7012.1|7016.7|7012.7|7015|7011|0
1621380600000|2021-05-18 23:30:00|7016.2|7012.2|7013.7|7009.7|7016.2|7012.2|7013.6|7009.6|0
1621380900000|2021-05-18 23:35:00|7013.5|7009.5|7010|7006|7013.5|7009.5|7009|7005|0
1621381200000|2021-05-18 23:40:00|7010.1|7006.1|7007.1|7003.1|7011.3|7007.3|7006.7|7002.7|0
1621381500000|2021-05-18 23:45:00|7007.4|7003.4|7004.4|7000.4|7007.9|7003.9|7004|7000|0
1621381800000|2021-05-18 23:50:00|7004.5|7000.5|7004.7|7000.7|7005.1|7001.1|7003|6999|0
1621382100000|2021-05-18 23:55:00|7004.5|7000.5|6998.9|6994.9|7004.5|7000.5|6998.3|6994.3|0
1621382400000|2021-05-19 00:00:00|7000|6996|6991.2|6988.2|7001.3|6997.3|6991.2|6988.2|243
1621382700000|2021-05-19 00:05:00|6990.9|6987.9|6992.4|6989.4|6992.4|6989.4|6988.7|6985.7|47
1621383000000|2021-05-19 00:10:00|6992.2|6989.2|6994.7|6991.7|6995.4|6992.4|6991.9|6988.9|20
1621383300000|2021-05-19 00:15:00|6994.4|6991.4|6990.7|6987.7|6994.4|6991.4|6988.7|6985.7|85
1621383600000|2021-05-19 00:20:00|6990.2|6987.2|6996.7|6993.7|6999.4|6996.4|6988.4|6985.4|34
1621383900000|2021-05-19 00:25:00|6996.9|6993.9|7001.9|6998.9|7002.4|6999.4|6996.9|6993.9|34
1621384200000|2021-05-19 00:30:00|7002.2|6999.2|6997.9|6994.9|7003.2|7000.2|6996.9|6993.9|10
1621384500000|2021-05-19 00:35:00|6997.7|6994.7|6996.2|6993.2|6997.7|6994.7|6992.9|6989.9|35
1621384800000|2021-05-19 00:40:00|6996.4|6993.4|7001.2|6998.2|7001.2|6998.2|6996.4|6993.4|6
1621385100000|2021-05-19 00:45:00|7000.9|6997.9|7003.9|7000.9|7004.7|7001.7|6999.9|6996.9|27
1621385400000|2021-05-19 00:50:00|7003.7|7000.7|7004.2|7001.2|7005.4|7002.4|7003.7|7000.7|8
1621385700000|2021-05-19 00:55:00|7003.9|7000.9|7001.4|6998.4|7004.7|7001.7|6998.9|6995.9|32
1621386000000|2021-05-19 01:00:00|7001.7|6998.7|7008.7|7005.7|7008.9|7005.9|6996.7|6993.7|30
1621386300000|2021-05-19 01:05:00|7008.4|7005.4|7013.2|7010.2|7013.7|7010.7|7007.2|7004.2|33
1621386600000|2021-05-19 01:10:00|7012.9|7009.9|7011.2|7008.2|7014.4|7011.4|7011.2|7008.2|65
1621386900000|2021-05-19 01:15:00|7011.4|7008.4|7005.7|7002.7|7012.2|7009.2|7005.4|7002.4|7
1621387200000|2021-05-19 01:20:00|7005.4|7002.4|7000.2|6997.2|7005.4|7002.4|6998.2|6995.2|38
1621387500000|2021-05-19 01:25:00|6999.9|6996.9|7001.9|6998.9|7002.9|6999.9|6999.7|6996.7|1
1621387800000|2021-05-19 01:30:00|7002.2|6999.2|6999.7|6996.7|7002.2|6999.2|6999.4|6996.4|19
1621388100000|2021-05-19 01:35:00|6999.9|6996.9|6996.9|6993.9|7000.2|6997.2|6996.2|6993.2|43
1621388400000|2021-05-19 01:40:00|6996.7|6993.7|6994.9|6991.9|6997.7|6994.7|6993.9|6990.9|15
1621388700000|2021-05-19 01:45:00|6995.2|6992.2|6994.2|6991.2|6995.2|6992.2|6990.7|6987.7|41
1621389000000|2021-05-19 01:50:00|6993.9|6990.9|6991.7|6988.7|6993.9|6990.9|6990.2|6987.2|10
1621389300000|2021-05-19 01:55:00|6991.9|6988.9|6994.7|6991.7|6995.2|6992.2|6991.7|6988.7|18
1621389600000|2021-05-19 02:00:00|6994.9|6991.9|6987.4|6984.4|6994.9|6991.9|6987.4|6984.4|32
1621389900000|2021-05-19 02:05:00|6987.7|6984.7|6988.2|6985.2|6989.9|6986.9|6987.4|6984.4|16
1621390200000|2021-05-19 02:10:00|6987.9|6984.9|6984.7|6981.7|6988.2|6985.2|6984.2|6981.2|67
1621390500000|2021-05-19 02:15:00|6984.4|6981.4|6984.7|6981.7|6986.2|6983.2|6984.2|6981.2|19
1621390800000|2021-05-19 02:20:00|6984.9|6981.9|6988.7|6985.7|6988.7|6985.7|6984.2|6981.2|29
1621391100000|2021-05-19 02:25:00|6988.4|6985.4|6988.7|6985.7|6989.4|6986.4|6987.4|6984.4|4
1621391400000|2021-05-19 02:30:00|6988.9|6985.9|6990.2|6987.2|6990.9|6987.9|6987.7|6984.7|8
1621391700000|2021-05-19 02:35:00|6990.4|6987.4|6988.9|6985.9|6990.4|6987.4|6988.7|6985.7|2
1621392000000|2021-05-19 02:40:00|6988.7|6985.7|6988.9|6985.9|6989.7|6986.7|6986.7|6983.7|36
1621392300000|2021-05-19 02:45:00|6989.2|6986.2|6985.7|6982.7|6991.2|6988.2|6984.9|6981.9|37
1621392600000|2021-05-19 02:50:00|6985.9|6982.9|6980.4|6977.4|6985.9|6982.9|6978.2|6975.2|99
1621392900000|2021-05-19 02:55:00|6979.7|6976.7|6982.2|6979.2|6983.7|6980.7|6979.7|6976.7|34
1621393200000|2021-05-19 03:00:00|6982.4|6979.4|6981.7|6978.7|6983.2|6980.2|6980.2|6977.2|51
1621393500000|2021-05-19 03:05:00|6981.4|6978.4|6982.9|6979.9|6983.2|6980.2|6981.2|6978.2|14
1621393800000|2021-05-19 03:10:00|6983.2|6980.2|6980.4|6977.4|6983.4|6980.4|6979.9|6976.9|48
1621394100000|2021-05-19 03:15:00|6979.9|6976.9|6981.4|6978.4|6981.4|6978.4|6977.9|6974.9|62
1621394400000|2021-05-19 03:20:00|6981.7|6978.7|6983.7|6980.7|6985.2|6982.2|6980.4|6977.4|29
1621394700000|2021-05-19 03:25:00|6983.9|6980.9|6983.7|6980.7|6985.7|6982.7|6982.7|6979.7|5
1621395000000|2021-05-19 03:30:00|6983.4|6980.4|6986.7|6983.7|6986.9|6983.9|6983.4|6980.4|15
1621395300000|2021-05-19 03:35:00|6986.9|6983.9|6987.2|6984.2|6987.7|6984.7|6985.9|6982.9|11
1621395600000|2021-05-19 03:40:00|6987.4|6984.4|6983.9|6980.9|6987.7|6984.7|6983.2|6980.2|4
1621395900000|2021-05-19 03:45:00|6983.2|6980.2|6984.9|6981.9|6986.2|6983.2|6982.7|6979.7|61
1621396200000|2021-05-19 03:50:00|6984.7|6981.7|6985.7|6982.7|6985.7|6982.7|6984.4|6981.4|15
1621396500000|2021-05-19 03:55:00|6985.4|6982.4|6984.4|6981.4|6986.7|6983.7|6984.4|6981.4|18
1621396800000|2021-05-19 04:00:00|6984.2|6981.2|6986.7|6983.7|6987.9|6984.9|6982.7|6979.7|39
1621397100000|2021-05-19 04:05:00|6986.9|6983.9|6986.2|6983.2|6986.9|6983.9|6984.7|6981.7|11
1621397400000|2021-05-19 04:10:00|6986.7|6983.7|6985.9|6982.9|6986.7|6983.7|6985.2|6982.2|5
1621397700000|2021-05-19 04:15:00|6985.7|6982.7|6982.7|6979.7|6986.7|6983.7|6982.7|6979.7|28
1621398000000|2021-05-19 04:20:00|6982.4|6979.4|6982.7|6979.7|6983.4|6980.4|6981.7|6978.7|3
1621398300000|2021-05-19 04:25:00|6982.4|6979.4|6983.4|6980.4|6983.4|6980.4|6981.7|6978.7|1
1621398600000|2021-05-19 04:30:00|6983.7|6980.7|6982.9|6979.9|6983.7|6980.7|6982.7|6979.7|9
1621398900000|2021-05-19 04:35:00|6983.2|6980.2|6981.9|6978.9|6984.4|6981.4|6981.7|6978.7|13
1621399200000|2021-05-19 04:40:00|6981.7|6978.7|6977.2|6974.2|6982.2|6979.2|6976.7|6973.7|44
1621399500000|2021-05-19 04:45:00|6976.9|6973.9|6975.4|6972.4|6977.7|6974.7|6974.2|6971.2|49
1621399800000|2021-05-19 04:50:00|6975.2|6972.2|6977.2|6974.2|6977.4|6974.4|6973.9|6970.9|20
1621400100000|2021-05-19 04:55:00|6977.4|6974.4|6978.7|6975.7|6979.2|6976.2|6977.4|6974.4|24
1621400400000|2021-05-19 05:00:00|6978.4|6975.4|6979.7|6976.7|6980.9|6977.9|6976.9|6973.9|8
1621400700000|2021-05-19 05:05:00|6979.4|6976.4|6980.2|6977.2|6981.2|6978.2|6978.7|6975.7|11
1621401000000|2021-05-19 05:10:00|6980.4|6977.4|6978.4|6975.4|6980.9|6977.9|6977.4|6974.4|59
1621401300000|2021-05-19 05:15:00|6978.2|6975.2|6980.9|6977.9|6982.2|6979.2|6977.7|6974.7|21
1621401600000|2021-05-19 05:20:00|6981.2|6978.2|6981.9|6978.9|6982.4|6979.4|6980.7|6977.7|26
1621401900000|2021-05-19 05:25:00|6981.7|6978.7|6978.2|6975.2|6981.7|6978.7|6977.9|6974.9|50
1621402200000|2021-05-19 05:30:00|6977.9|6974.9|6976.9|6973.9|6980.9|6977.9|6976.7|6973.7|44
1621402500000|2021-05-19 05:35:00|6976.7|6973.7|6980.2|6977.2|6980.2|6977.2|6976.7|6973.7|30
1621402800000|2021-05-19 05:40:00|6980.4|6977.4|6982.2|6979.2|6982.4|6979.4|6977.4|6974.4|59
1621403100000|2021-05-19 05:45:00|6981.9|6978.9|6980.4|6977.4|6982.7|6979.7|6978.2|6975.2|51
1621403400000|2021-05-19 05:50:00|6980.2|6977.2|6979.2|6976.2|6980.4|6977.4|6978.2|6975.2|46
1621403700000|2021-05-19 05:55:00|6978.9|6975.9|6987.4|6984.4|6987.7|6984.7|6978.9|6975.9|220
1621404000000|2021-05-19 06:00:00|6987.2|6984.2|6986.4|6984.4|6989.7|6987.7|6983.4|6981.4|248
1621404300000|2021-05-19 06:05:00|6986.2|6984.2|6984.7|6982.7|6986.4|6984.4|6981.9|6979.9|125
1621404600000|2021-05-19 06:10:00|6983.9|6981.9|6982.4|6980.4|6983.9|6981.9|6980.9|6978.9|104
1621404900000|2021-05-19 06:15:00|6982.2|6980.2|6981.9|6979.9|6983.9|6981.9|6980.4|6978.4|224
1621405200000|2021-05-19 06:20:00|6982.2|6980.2|6982.4|6980.4|6983.9|6981.9|6980.2|6978.2|108
1621405500000|2021-05-19 06:25:00|6982.2|6980.2|6979.4|6977.4|6982.2|6980.2|6978.9|6976.9|226
1621405800000|2021-05-19 06:30:00|6979.2|6977.2|6983.4|6981.4|6985.7|6983.7|6979.2|6977.2|197
1621406100000|2021-05-19 06:35:00|6983.2|6981.2|6980.2|6978.2|6983.2|6981.2|6976.9|6974.9|282
1621406400000|2021-05-19 06:40:00|6980.4|6978.4|6992.2|6990.2|6993.2|6991.2|6979.7|6977.7|472
1621406700000|2021-05-19 06:45:00|6992.4|6990.4|6993.4|6991.4|6993.9|6991.9|6987.7|6985.7|269
1621407000000|2021-05-19 06:50:00|6993.7|6991.7|6988.9|6986.9|6993.9|6991.9|6988.7|6986.7|233
1621407300000|2021-05-19 06:55:00|6989.4|6987.4|6974.4|6972.4|6989.4|6987.4|6973.7|6971.7|470
1621407600000|2021-05-19 07:00:00|6974.7|6972.7|6952.9|6951.9|6977.4|6976.4|6952.9|6951.9|3587
1621407900000|2021-05-19 07:05:00|6953.2|6952.2|6960.4|6959.4|6963.4|6962.4|6946.2|6945.2|2210
1621408200000|2021-05-19 07:10:00|6959.4|6958.4|6970.7|6969.7|6972.7|6971.7|6955.4|6954.4|1346
1621408500000|2021-05-19 07:15:00|6970.9|6969.9|6986.7|6985.7|6987.4|6986.4|6956.4|6955.4|1420
1621408800000|2021-05-19 07:20:00|6986.2|6985.2|6976.7|6975.7|6986.4|6985.4|6969.9|6968.9|868
1621409100000|2021-05-19 07:25:00|6976.9|6975.9|6968.7|6967.7|6977.4|6976.4|6962.4|6961.4|1338
1621409400000|2021-05-19 07:30:00|6968.4|6967.4|6969.4|6968.4|6969.9|6968.9|6959.7|6958.7|1090
1621409700000|2021-05-19 07:35:00|6969.7|6968.7|6976.2|6975.2|6979.4|6978.4|6963.7|6962.7|799
1621410000000|2021-05-19 07:40:00|6976.5|6975.5|6985.7|6984.7|6986.7|6985.7|6970.5|6969.5|902
1621410300000|2021-05-19 07:45:00|6986|6985|6979|6978|6986.5|6985.5|6972.2|6971.2|1416
1621410600000|2021-05-19 07:50:00|6979.5|6978.5|6965.2|6964.2|6980.5|6979.5|6962.5|6961.5|911
1621410900000|2021-05-19 07:55:00|6965.5|6964.5|6965.5|6964.5|6970.5|6969.5|6959.5|6958.5|1007
1621411200000|2021-05-19 08:00:00|6965.7|6964.7|6970|6969|6970.5|6969.5|6959.2|6958.2|1046
1621411500000|2021-05-19 08:05:00|6969.7|6968.7|6964|6963|6975.2|6974.2|6962.5|6961.5|558
1621411800000|2021-05-19 08:10:00|6964.2|6963.2|6954.5|6953.5|6966.5|6965.5|6953|6952|519
1621412100000|2021-05-19 08:15:00|6954.2|6953.2|6951|6950|6954.7|6953.7|6947.5|6946.5|1031
1621412400000|2021-05-19 08:20:00|6951.2|6950.2|6945.7|6944.7|6951.7|6950.7|6943|6942|805
1621412700000|2021-05-19 08:25:00|6946|6945|6945.2|6944.2|6947|6946|6939.5|6938.5|632
1621413000000|2021-05-19 08:30:00|6945|6944|6942|6941|6949.5|6948.5|6940.7|6939.7|845
1621413300000|2021-05-19 08:35:00|6941.7|6940.7|6946.7|6945.7|6947.2|6946.2|6936.5|6935.5|793
1621413600000|2021-05-19 08:40:00|6947|6946|6946.2|6945.2|6947.7|6946.7|6941.7|6940.7|990
1621413900000|2021-05-19 08:45:00|6946|6945|6940.5|6939.5|6948|6947|6938|6937|792
1621414200000|2021-05-19 08:50:00|6940.7|6939.7|6937.2|6936.2|6941.5|6940.5|6932.2|6931.2|920
1621414500000|2021-05-19 08:55:00|6937.5|6936.5|6942.5|6941.5|6944|6943|6936.2|6935.2|534
1621414800000|2021-05-19 09:00:00|6943|6942|6957.2|6956.2|6958.7|6957.7|6942.2|6941.2|695
1621415100000|2021-05-19 09:05:00|6957.5|6956.5|6958.5|6957.5|6961.2|6960.2|6955.5|6954.5|358
1621415400000|2021-05-19 09:10:00|6958.7|6957.7|6966|6965|6966|6965|6958.7|6957.7|453
1621415700000|2021-05-19 09:15:00|6965.7|6964.7|6976.7|6975.7|6977.2|6976.2|6964|6963|478
1621416000000|2021-05-19 09:20:00|6976.5|6975.5|6975.7|6974.7|6983.7|6982.7|6975.5|6974.5|794
1621416300000|2021-05-19 09:25:00|6976|6975|6976.2|6975.2|6982.7|6981.7|6975.7|6974.7|595
1621416600000|2021-05-19 09:30:00|6976|6975|6979|6978|6981|6980|6975.7|6974.7|597
1621416900000|2021-05-19 09:35:00|6979.2|6978.2|6986.5|6985.5|6987.7|6986.7|6977.7|6976.7|640
1621417200000|2021-05-19 09:40:00|6987|6986|6981|6980|6988.7|6987.7|6981|6980|493
1621417500000|2021-05-19 09:45:00|6980.5|6979.5|6974.7|6973.7|6983|6982|6972.2|6971.2|585
1621417800000|2021-05-19 09:50:00|6975|6974|6969.2|6968.2|6976|6975|6969.2|6968.2|296
1621418100000|2021-05-19 09:55:00|6969|6968|6968.7|6967.7|6971.2|6970.2|6965.2|6964.2|318
1621418400000|2021-05-19 10:00:00|6969|6968|6968.2|6967.2|6972.5|6971.5|6966.2|6965.2|356
1621418700000|2021-05-19 10:05:00|6968.5|6967.5|6960|6959|6968.5|6967.5|6959.5|6958.5|291
1621419000000|2021-05-19 10:10:00|6960.2|6959.2|6962|6961|6966.5|6965.5|6960|6959|438
1621419300000|2021-05-19 10:15:00|6961.7|6960.7|6963|6962|6964.7|6963.7|6959.7|6958.7|519
1621419600000|2021-05-19 10:20:00|6963.2|6962.2|6963.5|6962.5|6964.5|6963.5|6960.5|6959.5|341
1621419900000|2021-05-19 10:25:00|6963.2|6962.2|6961.7|6960.7|6964.2|6963.2|6958|6957|509
1621420200000|2021-05-19 10:30:00|6962|6961|6957|6956|6962|6961|6956|6955|322
1621420500000|2021-05-19 10:35:00|6957.2|6956.2|6957|6956|6962.5|6961.5|6955.7|6954.7|231
1621420800000|2021-05-19 10:40:00|6957.5|6956.5|6958.5|6957.5|6958.5|6957.5|6954.7|6953.7|225
1621421100000|2021-05-19 10:45:00|6958.7|6957.7|6957.5|6956.5|6960.5|6959.5|6957.5|6956.5|287
1621421400000|2021-05-19 10:50:00|6957.7|6956.7|6959.5|6958.5|6962|6961|6957.5|6956.5|403
1621421700000|2021-05-19 10:55:00|6959.2|6958.2|6962|6961|6962.7|6961.7|6959|6958|495
1621422000000|2021-05-19 11:00:00|6961.7|6960.7|6957|6956|6963.2|6962.2|6957|6956|431
1621422300000|2021-05-19 11:05:00|6957.2|6956.2|6957.5|6956.5|6958.5|6957.5|6954|6953|700
1621422600000|2021-05-19 11:10:00|6957.7|6956.7|6958.5|6957.5|6960|6959|6954.5|6953.5|347
1621422900000|2021-05-19 11:15:00|6958.2|6957.2|6948|6947|6958.2|6957.2|6947.7|6946.7|507
1621423200000|2021-05-19 11:20:00|6948.2|6947.2|6946|6945|6951.2|6950.2|6945.2|6944.2|387
1621423500000|2021-05-19 11:25:00|6946.2|6945.2|6945.7|6944.7|6950|6949|6943|6942|337
1621423800000|2021-05-19 11:30:00|6946|6945|6938|6937|6946|6945|6936.7|6935.7|408
1621424100000|2021-05-19 11:35:00|6938.2|6937.2|6935.5|6934.5|6940|6939|6933.7|6932.7|639
1621424400000|2021-05-19 11:40:00|6935.1|6934.1|6928.8|6927.8|6935.1|6934.1|6928.6|6927.6|467
1621424700000|2021-05-19 11:45:00|6929.1|6928.1|6936.3|6935.3|6937.1|6936.1|6927.6|6926.6|583
1621425000000|2021-05-19 11:50:00|6936.6|6935.6|6927.6|6926.6|6936.6|6935.6|6926.1|6925.1|333
1621425300000|2021-05-19 11:55:00|6927.8|6926.8|6928.8|6927.8|6929.1|6928.1|6925.6|6924.6|498
1621425600000|2021-05-19 12:00:00|6928.6|6927.6|6935.3|6934.3|6936.3|6935.3|6926.6|6925.6|685
1621425900000|2021-05-19 12:05:00|6935.1|6934.1|6944.1|6943.1|6944.8|6943.8|6933.6|6932.6|885
1621426200000|2021-05-19 12:10:00|6943.8|6942.8|6944.1|6943.1|6945.1|6944.1|6940.6|6939.6|635
1621426500000|2021-05-19 12:15:00|6943.6|6942.6|6947.6|6946.6|6948.8|6947.8|6943.1|6942.1|620
1621426800000|2021-05-19 12:20:00|6947.3|6946.3|6940.6|6939.6|6949.3|6948.3|6940.6|6939.6|354
1621427100000|2021-05-19 12:25:00|6940.8|6939.8|6943.6|6942.6|6944.1|6943.1|6938.6|6937.6|183
1621427400000|2021-05-19 12:30:00|6943.3|6942.3|6939.6|6938.6|6944.6|6943.6|6938.6|6937.6|555
1621427700000|2021-05-19 12:35:00|6939.3|6938.3|6937.1|6936.1|6941.6|6940.6|6936.3|6935.3|511
1621428000000|2021-05-19 12:40:00|6937.6|6936.6|6935.1|6934.1|6939.6|6938.6|6934.6|6933.6|363
1621428300000|2021-05-19 12:45:00|6935.6|6934.6|6936.6|6935.6|6937.6|6936.6|6934.3|6933.3|269
1621428600000|2021-05-19 12:50:00|6936.3|6935.3|6932.1|6931.1|6937.1|6936.1|6931.6|6930.6|449
1621428900000|2021-05-19 12:55:00|6932.3|6931.3|6927.1|6926.1|6932.6|6931.6|6925.8|6924.8|1007
1621429200000|2021-05-19 13:00:00|6926.8|6925.8|6922.8|6921.8|6927.1|6926.1|6921.3|6920.3|847
1621429500000|2021-05-19 13:05:00|6923.3|6922.3|6929.6|6928.6|6930.6|6929.6|6923.1|6922.1|915
1621429800000|2021-05-19 13:10:00|6929.3|6928.3|6927.1|6926.1|6929.3|6928.3|6924.3|6923.3|402
1621430100000|2021-05-19 13:15:00|6927.3|6926.3|6933.6|6932.6|6936.6|6935.6|6925.8|6924.8|667
1621430400000|2021-05-19 13:20:00|6933.3|6932.3|6936.1|6935.1|6937.1|6936.1|6932.1|6931.1|448
1621430700000|2021-05-19 13:25:00|6936.3|6935.3|6937.3|6936.3|6938.8|6937.8|6934.8|6933.8|460
1621431000000|2021-05-19 13:30:00|6937.6|6936.6|6946.1|6945.1|6947.1|6946.1|6929.8|6928.8|1465
1621431300000|2021-05-19 13:35:00|6946.3|6945.3|6932.8|6931.8|6947.1|6946.1|6929.3|6928.3|1466
1621431600000|2021-05-19 13:40:00|6932.6|6931.6|6928.6|6927.6|6933.3|6932.3|6919.1|6918.1|1496
1621431900000|2021-05-19 13:45:00|6928.1|6927.1|6921.3|6920.3|6933.1|6932.1|6919.6|6918.6|833
1621432200000|2021-05-19 13:50:00|6921.1|6920.1|6930.6|6929.6|6933.8|6932.8|6918.6|6917.6|993
1621432500000|2021-05-19 13:55:00|6930.1|6929.1|6928.6|6927.6|6936.1|6935.1|6925.1|6924.1|619
1621432800000|2021-05-19 14:00:00|6928.3|6927.3|6907.1|6906.1|6929.1|6928.1|6905.6|6904.6|1092
1621433100000|2021-05-19 14:05:00|6906.8|6905.8|6907.1|6906.1|6914.3|6913.3|6905.8|6904.8|1296
1621433400000|2021-05-19 14:10:00|6906.6|6905.6|6907.3|6906.3|6910.3|6909.3|6903.1|6902.1|1310
1621433700000|2021-05-19 14:15:00|6907.1|6906.1|6915.8|6914.8|6918.3|6917.3|6895.6|6894.6|1911
1621434000000|2021-05-19 14:20:00|6915.6|6914.6|6913.1|6912.1|6919.3|6918.3|6910.1|6909.1|845
1621434300000|2021-05-19 14:25:00|6913.3|6912.3|6931.6|6930.6|6931.8|6930.8|6912.6|6911.6|1240
1621434600000|2021-05-19 14:30:00|6930.8|6929.8|6926.1|6925.1|6931.8|6930.8|6920.3|6919.3|670
1621434900000|2021-05-19 14:35:00|6926.3|6925.3|6914.1|6913.1|6930.1|6929.1|6913.6|6912.6|756
1621435200000|2021-05-19 14:40:00|6913.6|6912.6|6928.8|6927.8|6930.1|6929.1|6911.1|6910.1|825
1621435500000|2021-05-19 14:45:00|6929.1|6928.1|6928.6|6927.6|6930.3|6929.3|6922.1|6921.1|605
1621435800000|2021-05-19 14:50:00|6928.8|6927.8|6934.3|6933.3|6936.6|6935.6|6927.1|6926.1|781
1621436100000|2021-05-19 14:55:00|6934.6|6933.6|6934.8|6933.8|6941.1|6940.1|6931.6|6930.6|757
1621436400000|2021-05-19 15:00:00|6934.6|6933.6|6936.1|6935.1|6939.3|6938.3|6932.6|6931.6|637
1621436700000|2021-05-19 15:05:00|6935.8|6934.8|6947.6|6946.6|6949.1|6948.1|6935.6|6934.6|1005
1621437000000|2021-05-19 15:10:00|6947.1|6946.1|6949.1|6948.1|6950.6|6949.6|6944.8|6943.8|847
1621437300000|2021-05-19 15:15:00|6949.3|6948.3|6944.1|6943.1|6951.1|6950.1|6943.8|6942.8|921
1621437600000|2021-05-19 15:20:00|6944.6|6943.6|6951.1|6950.1|6953.6|6952.6|6943.8|6942.8|1208
1621437900000|2021-05-19 15:25:00|6950.8|6949.8|6946.6|6944.6|6951.3|6950.3|6946.1|6944.6|3545
1621438200000|2021-05-19 15:30:00|6937.4|6935.4|6942.9|6940.9|6951.9|6949.9|6934.9|6932.9|8846
1621438500000|2021-05-19 15:35:00|6942.4|6940.4|6945.4|6943.4|6946.1|6944.1|6939.9|6937.9|1943
1621438800000|2021-05-19 15:40:00|6945.1|6943.1|6941.9|6939.9|6946.9|6944.9|6937.4|6935.4|1278
1621439100000|2021-05-19 15:45:00|6941.6|6939.6|6944.1|6942.1|6944.9|6942.9|6938.6|6936.6|525
1621439400000|2021-05-19 15:50:00|6943.9|6941.9|6943.6|6941.6|6948.9|6946.9|6940.6|6938.6|405
1621439700000|2021-05-19 15:55:00|6943.9|6941.9|6950.6|6948.6|6952.1|6950.1|6943.9|6941.9|424
1621440000000|2021-05-19 16:00:00|6950.4|6948.4|6947.6|6945.6|6950.4|6948.4|6944.1|6942.1|333
1621440300000|2021-05-19 16:05:00|6947.9|6945.9|6947.6|6945.6|6951.9|6949.9|6946.4|6944.4|277
1621440600000|2021-05-19 16:10:00|6947.9|6945.9|6952.4|6950.4|6952.9|6950.9|6947.6|6945.6|222
1621440900000|2021-05-19 16:15:00|6952.1|6950.1|6957.4|6955.4|6957.4|6955.4|6951.9|6949.9|181
1621441200000|2021-05-19 16:20:00|6957.1|6955.1|6958.6|6956.6|6959.1|6957.1|6951.9|6949.9|278
1621441500000|2021-05-19 16:25:00|6958.4|6956.4|6957.4|6955.4|6959.4|6957.4|6956.4|6954.4|270
1621441800000|2021-05-19 16:30:00|6957.6|6955.6|6958.1|6956.1|6958.9|6956.9|6955.4|6953.4|484
1621442100000|2021-05-19 16:35:00|6958.4|6956.4|6961.4|6959.4|6962.9|6960.9|6955.9|6953.9|413
1621442400000|2021-05-19 16:40:00|6961.1|6959.1|6961.6|6959.6|6965.9|6963.9|6960.1|6958.1|232
1621442700000|2021-05-19 16:45:00|6961.9|6959.9|6961.1|6959.1|6964.4|6962.4|6959.6|6957.6|92
1621443000000|2021-05-19 16:50:00|6961.4|6959.4|6963.9|6961.9|6964.6|6962.6|6959.6|6957.6|99
1621443300000|2021-05-19 16:55:00|6963.6|6961.6|6964.4|6962.4|6966.4|6964.4|6963.4|6961.4|116
1621443600000|2021-05-19 17:00:00|6964.1|6962.1|6968.6|6966.6|6969.4|6967.4|6963.9|6961.9|206
1621443900000|2021-05-19 17:05:00|6968.9|6966.9|6972.9|6970.9|6975.9|6973.9|6967.9|6965.9|361
1621444200000|2021-05-19 17:10:00|6973.1|6971.1|6977.4|6975.4|6978.9|6976.9|6973.1|6971.1|365
1621444500000|2021-05-19 17:15:00|6977.9|6975.9|6979.4|6977.4|6980.1|6978.1|6977.4|6975.4|262
1621444800000|2021-05-19 17:20:00|6979.6|6977.6|6974.4|6972.4|6979.9|6977.9|6974.4|6972.4|163
1621445100000|2021-05-19 17:25:00|6974.1|6972.1|6975.4|6973.4|6975.4|6973.4|6970.9|6968.9|184
1621445400000|2021-05-19 17:30:00|6975.1|6973.1|6969.9|6967.9|6976.1|6974.1|6969.9|6967.9|150
1621445700000|2021-05-19 17:35:00|6969.6|6967.6|6968.9|6966.9|6970.9|6968.9|6964.9|6962.9|351
1621446000000|2021-05-19 17:40:00|6968.6|6966.6|6967.1|6965.1|6969.4|6967.4|6965.9|6963.9|119
1621446300000|2021-05-19 17:45:00|6967.4|6965.4|6972.4|6970.4|6972.4|6970.4|6966.6|6964.6|141
1621446600000|2021-05-19 17:50:00|6972.6|6970.6|6973.9|6971.9|6974.4|6972.4|6970.4|6968.4|111
1621446900000|2021-05-19 17:55:00|6973.6|6971.6|6969.1|6967.1|6975.6|6973.6|6968.4|6966.4|193
1621447200000|2021-05-19 18:00:00|6969.4|6967.4|6961.1|6959.1|6977.1|6975.1|6959.9|6957.9|335
1621447500000|2021-05-19 18:05:00|6961.4|6959.4|6965.4|6963.4|6966.9|6964.9|6953.6|6951.6|501
1621447800000|2021-05-19 18:10:00|6965.1|6963.1|6958.1|6956.1|6966.4|6964.4|6956.6|6954.6|224
1621448100000|2021-05-19 18:15:00|6957.9|6955.9|6960.1|6958.1|6960.6|6958.6|6952.1|6950.1|242
1621448400000|2021-05-19 18:20:00|6960.6|6958.6|6977.6|6975.6|6980.1|6978.1|6960.6|6958.6|418
1621448700000|2021-05-19 18:25:00|6977.4|6975.4|6978.6|6976.6|6980.4|6978.4|6974.6|6972.6|305
1621449000000|2021-05-19 18:30:00|6978.4|6976.4|6972.1|6970.1|6982.6|6980.6|6970.9|6968.9|300
1621449300000|2021-05-19 18:35:00|6971.9|6969.9|6965.6|6963.6|6974.9|6972.9|6964.1|6962.1|260
1621449600000|2021-05-19 18:40:00|6965.4|6963.4|6962.1|6960.1|6966.6|6964.6|6960.1|6958.1|201
1621449900000|2021-05-19 18:45:00|6962.4|6960.4|6961.1|6959.1|6963.1|6961.1|6956.1|6954.1|264
1621450200000|2021-05-19 18:50:00|6961.4|6959.4|6958.6|6956.6|6961.4|6959.4|6955.9|6953.9|309
1621450500000|2021-05-19 18:55:00|6958.9|6956.9|6959.9|6957.9|6965.9|6963.9|6955.9|6953.9|216
1621450800000|2021-05-19 19:00:00|6960.1|6958.1|6956.1|6954.1|6960.1|6958.1|6951.6|6949.6|281
1621451100000|2021-05-19 19:05:00|6956.4|6954.4|6965.6|6963.6|6966.1|6964.1|6955.1|6953.1|169
1621451400000|2021-05-19 19:10:00|6965.4|6963.4|6967.9|6965.9|6971.9|6969.9|6964.4|6962.4|221
1621451700000|2021-05-19 19:15:00|6967.6|6965.6|6972.6|6970.6|6972.9|6970.9|6967.1|6965.1|251
1621452000000|2021-05-19 19:20:00|6972.9|6970.9|6975.6|6973.6|6978.1|6976.1|6969.9|6967.9|266
1621452300000|2021-05-19 19:25:00|6975.9|6973.9|6978.1|6976.1|6979.6|6977.6|6972.4|6970.4|260
1621452600000|2021-05-19 19:30:00|6978.4|6976.4|6975.6|6973.6|6978.6|6976.6|6972.9|6970.9|263
1621452900000|2021-05-19 19:35:00|6975.9|6973.9|6979.1|6977.1|6979.1|6977.1|6974.6|6972.6|133
1621453200000|2021-05-19 19:40:00|6978.9|6976.9|6976.6|6974.6|6980.1|6978.1|6975.4|6973.4|380
1621453500000|2021-05-19 19:45:00|6976.4|6974.4|6970.1|6968.1|6977.6|6975.6|6968.6|6966.6|315
1621453800000|2021-05-19 19:50:00|6970.4|6968.4|6971.6|6969.6|6975.6|6973.6|6967.9|6965.9|1093
1621454100000|2021-05-19 19:55:00|6971.4|6969.4|6975.7|6971.7|6976.1|6974.1|6967.6|6965.6|931
1621454400000|2021-05-19 20:00:00|6975.1|6971.1|6972|6968|6976.9|6972.9|6970.5|6966.5|0
1621454700000|2021-05-19 20:05:00|6972.3|6968.3|6970|6966|6973.7|6969.7|6969.5|6965.5|0
1621455000000|2021-05-19 20:10:00|6968.8|6964.8|6968.6|6964.6|6969.4|6965.4|6966.4|6962.4|0
1621455300000|2021-05-19 20:15:00|6968.5|6964.5|6970.6|6966.6|6970.6|6966.6|6967.9|6963.9|0
1621455600000|2021-05-19 20:20:00|6970.9|6966.9|6971|6967|6971.1|6967.1|6970.5|6966.5|0
1621455900000|2021-05-19 20:25:00|6970.9|6966.9|6970.5|6966.5|6970.9|6966.9|6970.5|6966.5|0
1621456200000|2021-05-19 20:30:00|6970.4|6966.4|6968.3|6964.3|6970.9|6966.9|6967.7|6963.7|0
1621456500000|2021-05-19 20:35:00|6968.6|6964.6|6967.7|6963.7|6971.1|6967.1|6967.7|6963.7|0
1621456800000|2021-05-19 20:40:00|6968|6964|6970.4|6966.4|6970.7|6966.7|6966.2|6962.2|0
1621457100000|2021-05-19 20:45:00|6970.7|6966.7|6970.8|6966.8|6971|6967|6969.3|6965.3|0
1621457400000|2021-05-19 20:50:00|6970.5|6966.5|6972.6|6968.6|6973.3|6969.3|6969|6965|0
1621457700000|2021-05-19 20:55:00|6972.7|6968.7|6973|6969|6973.3|6969.3|6971.6|6967.6|0
1621458000000|2021-05-19 21:00:00|6973.1|6969.1|6973.3|6969.3|6973.5|6969.5|6973|6969|0
1621458300000|2021-05-19 21:05:00|6973.4|6969.4|6973.3|6969.3|6973.5|6969.5|6973.2|6969.2|0
1621458600000|2021-05-19 21:10:00|6973.5|6969.5|6972.7|6968.7|6973.5|6969.5|6972.5|6968.5|0
1621458900000|2021-05-19 21:15:00|6972.6|6968.6|6972.9|6968.9|6973|6969|6972.6|6968.6|0
1621459200000|2021-05-19 21:20:00|6973|6969|6972.3|6968.3|6973|6969|6972.1|6968.1|0
1621459500000|2021-05-19 21:25:00|6972.2|6968.2|6972.3|6968.3|6972.7|6968.7|6972|6968|0
1621459800000|2021-05-19 21:30:00|6972.4|6968.4|6972.9|6968.9|6972.9|6968.9|6972.4|6968.4|0
1621460100000|2021-05-19 21:35:00|6972.8|6968.8|6972.6|6968.6|6973|6969|6972.5|6968.5|0
1621460400000|2021-05-19 21:40:00|6972.5|6968.5|6972.8|6968.8|6973.1|6969.1|6972.5|6968.5|0
1621460700000|2021-05-19 21:45:00|6972.7|6968.7|6973.1|6969.1|6973.2|6969.2|6972.3|6968.3|0
1621461000000|2021-05-19 21:50:00|6973|6969|6973|6969|6973|6969|6973|6969|0
1621461300000|2021-05-19 21:55:00|6973.1|6969.1|6972.6|6968.6|6973.5|6969.5|6972.6|6968.6|0
1621461600000|2021-05-19 22:00:00|6970.7|6966.7|6971.9|6967.9|6973.3|6969.3|6970.4|6966.4|0
1621461900000|2021-05-19 22:05:00|6971.5|6967.5|6969.8|6965.8|6971.5|6967.5|6965.9|6961.9|0
1621462200000|2021-05-19 22:10:00|6970.1|6966.1|6968.6|6964.6|6970.4|6966.4|6967.2|6963.2|0
1621462500000|2021-05-19 22:15:00|6968.4|6964.4|6968.1|6964.1|6968.6|6964.6|6967.2|6963.2|0
1621462800000|2021-05-19 22:20:00|6968.4|6964.4|6967.1|6963.1|6970.1|6966.1|6967.1|6963.1|0
1621463100000|2021-05-19 22:25:00|6967.4|6963.4|6966.7|6962.7|6967.8|6963.8|6966.4|6962.4|0
1621463400000|2021-05-19 22:30:00|6967.1|6963.1|6968.5|6964.5|6969.2|6965.2|6966.9|6962.9|0
1621463700000|2021-05-19 22:35:00|6968.2|6964.2|6968.6|6964.6|6968.6|6964.6|6967.3|6963.3|0
1621464000000|2021-05-19 22:40:00|6968.4|6964.4|6967.9|6963.9|6969|6965|6967.3|6963.3|0
1621464300000|2021-05-19 22:45:00|6967.6|6963.6|6965.6|6961.6|6967.6|6963.6|6964.9|6960.9|0
1621464600000|2021-05-19 22:50:00|6965.2|6961.2|6961.9|6957.9|6965.2|6961.2|6961.6|6957.6|0
1621464900000|2021-05-19 22:55:00|6962.3|6958.3|6961.6|6957.6|6964.1|6960.1|6961.3|6957.3|0
1621465200000|2021-05-19 23:00:00|6961.2|6957.2|6962.3|6958.3|6963|6959|6961.2|6957.2|0
1621465500000|2021-05-19 23:05:00|6961.9|6957.9|6964.1|6960.1|6965.1|6961.1|6961.9|6957.9|0
1621465800000|2021-05-19 23:10:00|6964.9|6960.9|6964.1|6960.1|6966|6962|6963.7|6959.7|0
1621466100000|2021-05-19 23:15:00|6963.7|6959.7|6966.6|6962.6|6966.6|6962.6|6963.7|6959.7|0
1621466400000|2021-05-19 23:20:00|6967.2|6963.2|6962.8|6958.8|6967.2|6963.2|6962.8|6958.8|0
1621466700000|2021-05-19 23:25:00|6962.5|6958.5|6962.8|6958.8|6963.5|6959.5|6962.5|6958.5|0
1621467000000|2021-05-19 23:30:00|6963.2|6959.2|6963.1|6959.1|6964.4|6960.4|6961.8|6957.8|0
1621467300000|2021-05-19 23:35:00|6962.7|6958.7|6962.1|6958.1|6963.1|6959.1|6961.7|6957.7|0
1621467600000|2021-05-19 23:40:00|6961.7|6957.7|6961.5|6957.5|6961.9|6957.9|6961.5|6957.5|0
1621467900000|2021-05-19 23:45:00|6961.8|6957.8|6963.5|6959.5|6963.5|6959.5|6961.5|6957.5|0
1621468200000|2021-05-19 23:50:00|6963.2|6959.2|6963.2|6959.2|6963.9|6959.9|6961.5|6957.5|0
1621468500000|2021-05-19 23:55:00|6963.5|6959.5|6961.9|6957.9|6964.9|6960.9|6961.9|6957.9|0
1621468800000|2021-05-20 00:00:00|6962.2|6958.2|6963.9|6960.9|6964.1|6961.1|6958.5|6954.5|68
1621469100000|2021-05-20 00:05:00|6964.1|6961.1|6974.6|6971.6|6974.6|6971.6|6964.1|6961.1|33
1621469400000|2021-05-20 00:10:00|6974.4|6971.4|6973.1|6970.1|6974.4|6971.4|6969.9|6966.9|35
1621469700000|2021-05-20 00:15:00|6972.9|6969.9|6982.1|6979.1|6983.4|6980.4|6972.4|6969.4|113
1621470000000|2021-05-20 00:20:00|6982.4|6979.4|6979.6|6976.6|6983.9|6980.9|6979.4|6976.4|24
1621470300000|2021-05-20 00:25:00|6979.9|6976.9|6984.6|6981.6|6985.1|6982.1|6979.6|6976.6|16
1621470600000|2021-05-20 00:30:00|6984.9|6981.9|6990.4|6987.4|6990.6|6987.6|6984.9|6981.9|63
1621470900000|2021-05-20 00:35:00|6990.6|6987.6|6987.6|6984.6|6991.4|6988.4|6986.6|6983.6|18
1621471200000|2021-05-20 00:40:00|6987.9|6984.9|6984.6|6981.6|6987.9|6984.9|6984.4|6981.4|23
1621471500000|2021-05-20 00:45:00|6984.9|6981.9|6983.1|6980.1|6987.1|6984.1|6983.1|6980.1|39
1621471800000|2021-05-20 00:50:00|6983.4|6980.4|6985.9|6982.9|6985.9|6982.9|6981.1|6978.1|18
1621472100000|2021-05-20 00:55:00|6985.6|6982.6|6985.4|6982.4|6986.4|6983.4|6982.9|6979.9|21
1621472400000|2021-05-20 01:00:00|6985.1|6982.1|6985.9|6982.9|6989.6|6986.6|6985.1|6982.1|34
1621472700000|2021-05-20 01:05:00|6986.1|6983.1|6981.6|6978.6|6988.6|6985.6|6980.6|6977.6|47
1621473000000|2021-05-20 01:10:00|6981.4|6978.4|6978.6|6975.6|6981.9|6978.9|6977.6|6974.6|25
1621473300000|2021-05-20 01:15:00|6978.9|6975.9|6974.6|6971.6|6978.9|6975.9|6972.6|6969.6|51
1621473600000|2021-05-20 01:20:00|6974.4|6971.4|6978.1|6975.1|6978.4|6975.4|6972.6|6969.6|18
1621473900000|2021-05-20 01:25:00|6978.4|6975.4|6977.6|6974.6|6978.6|6975.6|6976.6|6973.6|52
1621474200000|2021-05-20 01:30:00|6977.9|6974.9|6978.9|6975.9|6979.6|6976.6|6972.1|6969.1|26
1621474500000|2021-05-20 01:35:00|6979.1|6976.1|6986.9|6983.9|6987.1|6984.1|6978.9|6975.9|75
1621474800000|2021-05-20 01:40:00|6986.6|6983.6|6988.6|6985.6|6989.4|6986.4|6984.9|6981.9|45
1621475100000|2021-05-20 01:45:00|6988.9|6985.9|6994.1|6991.1|6994.1|6991.1|6988.1|6985.1|58
1621475400000|2021-05-20 01:50:00|6994.4|6991.4|6993.9|6990.9|6994.6|6991.6|6992.1|6989.1|73
1621475700000|2021-05-20 01:55:00|6993.6|6990.6|6991.9|6988.9|6995.6|6992.6|6991.6|6988.6|110
1621476000000|2021-05-20 02:00:00|6992.1|6989.1|6993.9|6990.9|6994.4|6991.4|6990.4|6987.4|52
1621476300000|2021-05-20 02:05:00|6993.6|6990.6|6992.9|6989.9|6996.1|6993.1|6992.6|6989.6|24
1621476600000|2021-05-20 02:10:00|6993.1|6990.1|6989.9|6986.9|6994.9|6991.9|6989.6|6986.6|33
1621476900000|2021-05-20 02:15:00|6990.1|6987.1|6991.4|6988.4|6993.4|6990.4|6990.1|6987.1|14
1621477200000|2021-05-20 02:20:00|6991.1|6988.1|6994.1|6991.1|6994.1|6991.1|6989.1|6986.1|11
1621477500000|2021-05-20 02:25:00|6993.9|6990.9|6988.1|6985.1|6993.9|6990.9|6987.4|6984.4|19
1621477800000|2021-05-20 02:30:00|6988.4|6985.4|6988.1|6985.1|6989.6|6986.6|6986.9|6983.9|10
1621478100000|2021-05-20 02:35:00|6988.4|6985.4|6990.4|6987.4|6991.9|6988.9|6988.1|6985.1|8
1621478400000|2021-05-20 02:40:00|6990.1|6987.1|6989.4|6986.4|6990.1|6987.1|6986.4|6983.4|16
1621478700000|2021-05-20 02:45:00|6989.6|6986.6|6992.4|6989.4|6992.4|6989.4|6988.4|6985.4|8
1621479000000|2021-05-20 02:50:00|6992.6|6989.6|6990.9|6987.9|6993.9|6990.9|6990.9|6987.9|27
1621479300000|2021-05-20 02:55:00|6991.1|6988.1|6988.6|6985.6|6994.1|6991.1|6988.4|6985.4|9
1621479600000|2021-05-20 03:00:00|6988.9|6985.9|6989.9|6986.9|6991.9|6988.9|6987.4|6984.4|17
1621479900000|2021-05-20 03:05:00|6989.6|6986.6|6991.9|6988.9|6992.4|6989.4|6989.6|6986.6|7
1621480200000|2021-05-20 03:10:00|6992.1|6989.1|6994.4|6991.4|6994.6|6991.6|6991.4|6988.4|8
1621480500000|2021-05-20 03:15:00|6994.6|6991.6|6995.1|6992.1|6995.6|6992.6|6994.1|6991.1|14
1621480800000|2021-05-20 03:20:00|6994.9|6991.9|6998.6|6995.6|6999.1|6996.1|6994.4|6991.4|35
1621481100000|2021-05-20 03:25:00|6999.1|6996.1|6998.9|6995.9|6999.4|6996.4|6997.1|6994.1|18
1621481400000|2021-05-20 03:30:00|6998.6|6995.6|7000.1|6997.1|7001.4|6998.4|6997.4|6994.4|44
1621481700000|2021-05-20 03:35:00|6999.9|6996.9|6997.9|6994.9|6999.9|6996.9|6997.9|6994.9|15
1621482000000|2021-05-20 03:40:00|6998.1|6995.1|6999.6|6996.6|7000.4|6997.4|6997.9|6994.9|15
1621482300000|2021-05-20 03:45:00|6999.9|6996.9|6997.9|6994.9|7001.1|6998.1|6996.9|6993.9|85
1621482600000|2021-05-20 03:50:00|6997.6|6994.6|6997.6|6994.6|6998.1|6995.1|6996.4|6993.4|14
1621482900000|2021-05-20 03:55:00|6997.4|6994.4|6997.1|6994.1|6998.1|6995.1|6996.1|6993.1|21
1621483200000|2021-05-20 04:00:00|6997.4|6994.4|6997.1|6994.1|6998.4|6995.4|6996.1|6993.1|9
1621483500000|2021-05-20 04:05:00|6997.4|6994.4|6997.6|6994.6|6997.6|6994.6|6995.9|6992.9|5
1621483800000|2021-05-20 04:10:00|6997.9|6994.9|7000.1|6997.1|7000.1|6997.1|6997.9|6994.9|8
1621484100000|2021-05-20 04:15:00|7000.4|6997.4|6999.1|6996.1|7001.4|6998.4|6998.9|6995.9|29
1621484400000|2021-05-20 04:20:00|7000.1|6997.1|7000.4|6997.4|7000.9|6997.9|6999.6|6996.6|24
1621484700000|2021-05-20 04:25:00|7001.1|6998.1|7003.1|7000.1|7003.4|7000.4|7000.9|6997.9|40
1621485000000|2021-05-20 04:30:00|7003.4|7000.4|7004.6|7001.6|7004.9|7001.9|7003.1|7000.1|32
1621485300000|2021-05-20 04:35:00|7004.4|7001.4|7005.4|7002.4|7006.1|7003.1|7004.1|7001.1|52
1621485600000|2021-05-20 04:40:00|7005.6|7002.6|7002.4|6999.4|7005.6|7002.6|7001.9|6998.9|52
1621485900000|2021-05-20 04:45:00|7002.1|6999.1|7002.6|6999.6|7002.6|6999.6|6999.9|6996.9|45
1621486200000|2021-05-20 04:50:00|7002.9|6999.9|7003.4|7000.4|7004.1|7001.1|7002.4|6999.4|29
1621486500000|2021-05-20 04:55:00|7003.1|7000.1|7003.1|7000.1|7003.4|7000.4|7001.9|6998.9|9
1621486800000|2021-05-20 05:00:00|7003.4|7000.4|6999.6|6996.6|7003.4|7000.4|6998.6|6995.6|117
1621487100000|2021-05-20 05:05:00|6999.4|6996.4|6997.4|6994.4|6999.4|6996.4|6997.4|6994.4|28
1621487400000|2021-05-20 05:10:00|6997.6|6994.6|6996.4|6993.4|6999.6|6996.6|6994.6|6991.6|74
1621487700000|2021-05-20 05:15:00|6996.1|6993.1|6995.1|6992.1|6997.1|6994.1|6994.6|6991.6|58
1621488000000|2021-05-20 05:20:00|6995.4|6992.4|6997.6|6994.6|6997.9|6994.9|6995.1|6992.1|50
1621488300000|2021-05-20 05:25:00|6998.4|6995.4|7000.6|6997.6|7000.9|6997.9|6998.4|6995.4|23
1621488600000|2021-05-20 05:30:00|7000.9|6997.9|7006.6|7003.6|7006.6|7003.6|7000.6|6997.6|73
1621488900000|2021-05-20 05:35:00|7006.9|7003.9|7005.1|7002.1|7007.9|7004.9|7004.4|7001.4|116
1621489200000|2021-05-20 05:40:00|7004.9|7001.9|7002.4|6999.4|7005.1|7002.1|7000.1|6997.1|188
1621489500000|2021-05-20 05:45:00|7002.1|6999.1|7001.1|6998.1|7002.4|6999.4|7000.1|6997.1|76
1621489800000|2021-05-20 05:50:00|7001.4|6998.4|7002.1|6999.1|7002.1|6999.1|6999.4|6996.4|86
1621490100000|2021-05-20 05:55:00|7002.4|6999.4|7004.6|7001.6|7004.9|7001.9|7002.4|6999.4|159
1621490400000|2021-05-20 06:00:00|7002.9|6999.9|6996.6|6994.6|7002.9|7000.6|6992.1|6990.1|266
1621490700000|2021-05-20 06:05:00|6997.1|6995.1|7000.6|6998.6|7001.4|6999.4|6996.1|6994.1|154
1621491000000|2021-05-20 06:10:00|7000.9|6998.9|7006.6|7004.6|7006.9|7004.9|7000.6|6998.6|119
1621491300000|2021-05-20 06:15:00|7006.9|7004.9|7005.4|7003.4|7008.4|7006.4|7005.4|7003.4|214
1621491600000|2021-05-20 06:20:00|7005.6|7003.6|6999.6|6997.6|7006.4|7004.4|6999.6|6997.6|211
1621491900000|2021-05-20 06:25:00|6999.9|6997.9|6996.6|6994.6|7001.1|6999.1|6996.6|6994.6|323
1621492200000|2021-05-20 06:30:00|6996.9|6994.9|6996.1|6994.1|6997.1|6995.1|6992.4|6990.4|132
1621492500000|2021-05-20 06:35:00|6996.4|6994.4|6998.6|6996.6|6998.9|6996.9|6994.4|6992.4|72
1621492800000|2021-05-20 06:40:00|6998.4|6996.4|6998.1|6996.1|7000.6|6998.6|6996.6|6994.6|72
1621493100000|2021-05-20 06:45:00|6998.4|6996.4|6998.1|6996.1|6999.9|6997.9|6994.1|6992.1|105
1621493400000|2021-05-20 06:50:00|6998.4|6996.4|6994.9|6992.9|7000.6|6998.6|6994.1|6992.1|210
1621493700000|2021-05-20 06:55:00|6994.1|6992.1|6993.9|6991.9|6997.1|6995.1|6991.1|6989.1|399
1621494000000|2021-05-20 07:00:00|6993.4|6992.4|6987.9|6986.9|6997.6|6996.6|6986.9|6985.9|3052
1621494300000|2021-05-20 07:05:00|6987.6|6986.6|6979.4|6978.4|6995.9|6994.9|6978.6|6977.6|2137
1621494600000|2021-05-20 07:10:00|6979.1|6978.1|6980.4|6979.4|6986.9|6985.9|6978.6|6977.6|1197
1621494900000|2021-05-20 07:15:00|6979.4|6978.4|6982.6|6981.6|6985.4|6984.4|6974.4|6973.4|1076
1621495200000|2021-05-20 07:20:00|6982.4|6981.4|6980.9|6979.9|6986.4|6985.4|6978.9|6977.9|902
1621495500000|2021-05-20 07:25:00|6981.1|6980.1|6983.6|6982.6|6985.4|6984.4|6976.9|6975.9|929
1621495800000|2021-05-20 07:30:00|6983.4|6982.4|6983.1|6982.1|6990.1|6989.1|6981.9|6980.9|946
1621496100000|2021-05-20 07:35:00|6982.9|6981.9|6984.6|6983.6|6987.9|6986.9|6980.6|6979.6|433
1621496400000|2021-05-20 07:40:00|6983.5|6982.5|6973.8|6972.8|6983.8|6982.8|6973.8|6972.8|385
1621496700000|2021-05-20 07:45:00|6974|6973|6978|6977|6981.8|6980.8|6973.8|6972.8|392
1621497000000|2021-05-20 07:50:00|6978.3|6977.3|6975.5|6974.5|6980.8|6979.8|6974.3|6973.3|572
1621497300000|2021-05-20 07:55:00|6975.3|6974.3|6972|6971|6975.8|6974.8|6970.8|6969.8|478
1621497600000|2021-05-20 08:00:00|6971.8|6970.8|6971.5|6970.5|6976.3|6975.3|6969.8|6968.8|527
1621497900000|2021-05-20 08:05:00|6971.3|6970.3|6970|6969|6976.3|6975.3|6967.8|6966.8|491
1621498200000|2021-05-20 08:10:00|6969.8|6968.8|6967.3|6966.3|6969.8|6968.8|6965.8|6964.8|238
1621498500000|2021-05-20 08:15:00|6967.8|6966.8|6968.3|6967.3|6970.8|6969.8|6966|6965|456
1621498800000|2021-05-20 08:20:00|6967.8|6966.8|6964.3|6963.3|6967.8|6966.8|6962.5|6961.5|683
1621499100000|2021-05-20 08:25:00|6964|6963|6960.8|6959.8|6965|6964|6958.8|6957.8|467
1621499400000|2021-05-20 08:30:00|6960.3|6959.3|6958.3|6957.3|6963.8|6962.8|6956.8|6955.8|409
1621499700000|2021-05-20 08:35:00|6958|6957|6950.8|6949.8|6958.8|6957.8|6948.8|6947.8|743
1621500000000|2021-05-20 08:40:00|6951|6950|6951.3|6950.3|6955.5|6954.5|6949.3|6948.3|444
1621500300000|2021-05-20 08:45:00|6951.5|6950.5|6953.8|6952.8|6957.3|6956.3|6950.3|6949.3|476
1621500600000|2021-05-20 08:50:00|6953.5|6952.5|6948.8|6947.8|6953.5|6952.5|6946.8|6945.8|540
1621500900000|2021-05-20 08:55:00|6948.5|6947.5|6950|6949|6952|6951|6945.5|6944.5|460
1621501200000|2021-05-20 09:00:00|6950.3|6949.3|6946.8|6945.8|6950.3|6949.3|6943.8|6942.8|421
1621501500000|2021-05-20 09:05:00|6947|6946|6953.5|6952.5|6955.5|6954.5|6945.8|6944.8|741
1621501800000|2021-05-20 09:10:00|6953.3|6952.3|6951.3|6950.3|6953.3|6952.3|6949.5|6948.5|347
1621502100000|2021-05-20 09:15:00|6951.5|6950.5|6943.8|6942.8|6951.5|6950.5|6942.8|6941.8|540
1621502400000|2021-05-20 09:20:00|6943.5|6942.5|6931|6930|6943.5|6942.5|6930.8|6929.8|814
1621502700000|2021-05-20 09:25:00|6930.8|6929.8|6929.8|6928.8|6933.8|6932.8|6927.3|6926.3|873
1621503000000|2021-05-20 09:30:00|6929.5|6928.5|6929.3|6928.3|6931.5|6930.5|6926.3|6925.3|687
1621503300000|2021-05-20 09:35:00|6929.5|6928.5|6926.5|6925.5|6931.3|6930.3|6925|6924|716
1621503600000|2021-05-20 09:40:00|6926.8|6925.8|6931.3|6930.3|6933.3|6932.3|6925.5|6924.5|440
1621503900000|2021-05-20 09:45:00|6931.5|6930.5|6941.3|6940.3|6941.3|6940.3|6929.8|6928.8|465
1621504200000|2021-05-20 09:50:00|6941|6940|6938.8|6937.8|6941.3|6940.3|6935.3|6934.3|282
1621504500000|2021-05-20 09:55:00|6938.5|6937.5|6939.3|6938.3|6939.3|6938.3|6934.8|6933.8|263
1621504800000|2021-05-20 10:00:00|6939|6938|6938.5|6937.5|6942.3|6941.3|6936.3|6935.3|435
1621505100000|2021-05-20 10:05:00|6938.8|6937.8|6945.8|6944.8|6946.5|6945.5|6938.5|6937.5|507
1621505400000|2021-05-20 10:10:00|6945.5|6944.5|6944.3|6943.3|6947.8|6946.8|6942.3|6941.3|531
1621505700000|2021-05-20 10:15:00|6942.8|6941.8|6942.5|6941.5|6944.3|6943.3|6940.3|6939.3|396
1621506000000|2021-05-20 10:20:00|6942.3|6941.3|6947.8|6946.8|6948|6947|6941.8|6940.8|255
1621506300000|2021-05-20 10:25:00|6948.3|6947.3|6953.8|6952.8|6954|6953|6946.5|6945.5|411
1621506600000|2021-05-20 10:30:00|6953.3|6952.3|6954.3|6953.3|6955|6954|6951|6950|288
1621506900000|2021-05-20 10:35:00|6954|6953|6949.8|6948.8|6954|6953|6949.3|6948.3|269
1621507200000|2021-05-20 10:40:00|6950|6949|6953.3|6952.3|6955|6954|6949.8|6948.8|244
1621507500000|2021-05-20 10:45:00|6953|6952|6955.3|6954.3|6955.8|6954.8|6952|6951|262
1621507800000|2021-05-20 10:50:00|6955|6954|6959|6958|6959|6958|6953.5|6952.5|360
1621508100000|2021-05-20 10:55:00|6958.8|6957.8|6963.8|6962.8|6963.8|6962.8|6957.8|6956.8|559
1621508400000|2021-05-20 11:00:00|6963.5|6962.5|6967|6966|6968.8|6967.8|6962|6961|679
1621508700000|2021-05-20 11:05:00|6966.8|6965.8|6962.8|6961.8|6970|6969|6962.8|6961.8|466
1621509000000|2021-05-20 11:10:00|6962.5|6961.5|6962.8|6961.8|6965.3|6964.3|6961.3|6960.3|278
1621509300000|2021-05-20 11:15:00|6962.5|6961.5|6969.8|6968.8|6971.3|6970.3|6962.3|6961.3|448
1621509600000|2021-05-20 11:20:00|6970|6969|6966.5|6965.5|6970|6969|6965.8|6964.8|212
1621509900000|2021-05-20 11:25:00|6966.8|6965.8|6967.8|6966.8|6969.8|6968.8|6964.3|6963.3|437
1621510200000|2021-05-20 11:30:00|6967.5|6966.5|6971.3|6970.3|6971.3|6970.3|6966.3|6965.3|238
1621510500000|2021-05-20 11:35:00|6971|6970|6968.3|6967.3|6972.3|6971.3|6966.3|6965.3|218
1621510800000|2021-05-20 11:40:00|6968.9|6967.9|6970.1|6969.1|6972.9|6971.9|6967.9|6966.9|180
1621511100000|2021-05-20 11:45:00|6969.9|6968.9|6971.4|6970.4|6971.4|6970.4|6968.4|6967.4|303
1621511400000|2021-05-20 11:50:00|6971.1|6970.1|6977.4|6976.4|6977.9|6976.9|6970.4|6969.4|522
1621511700000|2021-05-20 11:55:00|6977.9|6976.9|6977.9|6976.9|6979.4|6978.4|6977.1|6976.1|381
1621512000000|2021-05-20 12:00:00|6978.4|6977.4|6978.4|6977.4|6979.4|6978.4|6977.6|6976.6|269
1621512300000|2021-05-20 12:05:00|6978.1|6977.1|6977.9|6976.9|6979.4|6978.4|6976.4|6975.4|521
1621512600000|2021-05-20 12:10:00|6978.1|6977.1|6978.4|6977.4|6978.4|6977.4|6975.4|6974.4|728
1621512900000|2021-05-20 12:15:00|6977.9|6976.9|6975.4|6974.4|6978.4|6977.4|6974.4|6973.4|217
1621513200000|2021-05-20 12:20:00|6975.1|6974.1|6975.9|6974.9|6976.1|6975.1|6973.9|6972.9|255
1621513500000|2021-05-20 12:25:00|6975.6|6974.6|6977.4|6976.4|6977.9|6976.9|6974.9|6973.9|163
1621513800000|2021-05-20 12:30:00|6976.9|6975.9|6976.4|6975.4|6977.9|6976.9|6975.6|6974.6|317
1621514100000|2021-05-20 12:35:00|6976.6|6975.6|6982.4|6981.4|6983.4|6982.4|6976.1|6975.1|318
1621514400000|2021-05-20 12:40:00|6982.1|6981.1|6984.1|6983.1|6987.4|6986.4|6981.4|6980.4|444
1621514700000|2021-05-20 12:45:00|6984.4|6983.4|6984.6|6983.6|6987.4|6986.4|6982.6|6981.6|337
1621515000000|2021-05-20 12:50:00|6984.4|6983.4|6988.1|6987.1|6990.4|6989.4|6984.4|6983.4|324
1621515300000|2021-05-20 12:55:00|6987.9|6986.9|6983.9|6982.9|6987.9|6986.9|6983.4|6982.4|365
1621515600000|2021-05-20 13:00:00|6984.4|6983.4|6985.1|6984.1|6987.9|6986.9|6982.4|6981.4|465
1621515900000|2021-05-20 13:05:00|6985.4|6984.4|6981.9|6980.9|6986.9|6985.9|6981.9|6980.9|498
1621516200000|2021-05-20 13:10:00|6981.6|6980.6|6985.6|6984.6|6986.9|6985.9|6981.1|6980.1|313
1621516500000|2021-05-20 13:15:00|6985.9|6984.9|6982.6|6981.6|6986.1|6985.1|6982.4|6981.4|296
1621516800000|2021-05-20 13:20:00|6982.4|6981.4|6978.4|6977.4|6983.4|6982.4|6978.4|6977.4|374
1621517100000|2021-05-20 13:25:00|6978.1|6977.1|6977.4|6976.4|6979.9|6978.9|6977.1|6976.1|656
1621517400000|2021-05-20 13:30:00|6977.1|6976.1|6970.9|6969.9|6980.9|6979.9|6970.9|6969.9|1687
1621517700000|2021-05-20 13:35:00|6970.6|6969.6|6967.4|6966.4|6975.6|6974.6|6967.4|6966.4|1082
1621518000000|2021-05-20 13:40:00|6967.6|6966.6|6974.9|6973.9|6977.4|6976.4|6967.4|6966.4|943
1621518300000|2021-05-20 13:45:00|6975.1|6974.1|6985.9|6984.9|6989.1|6988.1|6975.1|6974.1|753
1621518600000|2021-05-20 13:50:00|6985.6|6984.6|6984.4|6983.4|6987.9|6986.9|6979.6|6978.6|582
1621518900000|2021-05-20 13:55:00|6984.9|6983.9|6987.9|6986.9|6991.1|6990.1|6984.6|6983.6|666
1621519200000|2021-05-20 14:00:00|6988.9|6987.9|6991.1|6990.1|6991.9|6990.9|6983.4|6982.4|770
1621519500000|2021-05-20 14:05:00|6990.9|6989.9|6981.1|6980.1|6991.6|6990.6|6979.1|6978.1|602
1621519800000|2021-05-20 14:10:00|6980.8|6979.8|6981.6|6980.6|6985.1|6984.1|6977.6|6976.6|956
1621520100000|2021-05-20 14:15:00|6982.1|6981.1|6985.6|6984.6|6986.1|6985.1|6980.1|6979.1|632
1621520400000|2021-05-20 14:20:00|6985.8|6984.8|6989.3|6988.3|6992.3|6991.3|6985.1|6984.1|542
1621520700000|2021-05-20 14:25:00|6989.1|6988.1|6993.3|6992.3|6993.6|6992.6|6987.1|6986.1|634
1621521000000|2021-05-20 14:30:00|6993.6|6992.6|6993.1|6992.1|6995.6|6994.6|6990.1|6989.1|730
1621521300000|2021-05-20 14:35:00|6992.8|6991.8|6994.1|6993.1|6995.1|6994.1|6987.6|6986.6|695
1621521600000|2021-05-20 14:40:00|6994.3|6993.3|6997.6|6996.6|6999.1|6998.1|6993.6|6992.6|950
1621521900000|2021-05-20 14:45:00|6997.3|6996.3|6995.8|6994.8|7001.6|7000.6|6994.8|6993.8|572
1621522200000|2021-05-20 14:50:00|6995.6|6994.6|6996.1|6995.1|6997.1|6996.1|6993.6|6992.6|478
1621522500000|2021-05-20 14:55:00|6996.3|6995.3|6996.3|6995.3|6999.1|6998.1|6995.6|6994.6|545
1621522800000|2021-05-20 15:00:00|6997.1|6996.1|7001.3|7000.3|7003.6|7002.6|6997.1|6996.1|733
1621523100000|2021-05-20 15:05:00|7001.1|7000.1|6998.6|6997.6|7002.3|7001.3|6996.1|6995.1|1209
1621523400000|2021-05-20 15:10:00|6999.1|6998.1|6999.1|6998.1|7003.1|7002.1|6998.8|6997.8|661
1621523700000|2021-05-20 15:15:00|6999.6|6998.6|7002.1|7001.1|7003.1|7002.1|6999.3|6998.3|809
1621524000000|2021-05-20 15:20:00|7002.3|7001.3|7004.8|7003.8|7007.3|7006.3|7002.3|7001.3|1143
1621524300000|2021-05-20 15:25:00|7004.6|7003.6|7017.6|7015.6|7018.1|7016.6|7004.6|7003.6|3585
1621524600000|2021-05-20 15:30:00|7018.1|7016.1|7021.6|7019.6|7023.6|7021.6|7014.3|7012.3|5614
1621524900000|2021-05-20 15:35:00|7022.1|7020.1|7024.6|7022.6|7026.6|7024.6|7022.1|7020.1|1795
1621525200000|2021-05-20 15:40:00|7024.3|7022.3|7028.6|7026.6|7028.8|7026.8|7022.1|7020.1|698
1621525500000|2021-05-20 15:45:00|7028.1|7026.1|7028.6|7026.6|7029.8|7027.8|7027.1|7025.1|384
1621525800000|2021-05-20 15:50:00|7028.8|7026.8|7025.3|7023.3|7029.8|7027.8|7024.6|7022.6|412
1621526100000|2021-05-20 15:55:00|7025.1|7023.1|7025.3|7023.3|7027.1|7025.1|7024.6|7022.6|291
1621526400000|2021-05-20 16:00:00|7025.6|7023.6|7022.8|7020.8|7025.6|7023.6|7020.1|7018.1|500
1621526700000|2021-05-20 16:05:00|7023.1|7021.1|7022.6|7020.6|7023.6|7021.6|7021.6|7019.6|242
1621527000000|2021-05-20 16:10:00|7022.1|7020.1|7019.6|7017.6|7024.3|7022.3|7019.6|7017.6|191
1621527300000|2021-05-20 16:15:00|7019.8|7017.8|7019.3|7017.3|7021.6|7019.6|7018.6|7016.6|151
1621527600000|2021-05-20 16:20:00|7019.6|7017.6|7017.3|7015.3|7020.6|7018.6|7016.1|7014.1|245
1621527900000|2021-05-20 16:25:00|7017.6|7015.6|7014.1|7012.1|7018.1|7016.1|7013.6|7011.6|337
1621528200000|2021-05-20 16:30:00|7014.6|7012.6|7015.1|7013.1|7016.6|7014.6|7014.1|7012.1|252
1621528500000|2021-05-20 16:35:00|7014.3|7012.3|7009.8|7007.8|7014.6|7012.6|7007.6|7005.6|384
1621528800000|2021-05-20 16:40:00|7010.1|7008.1|7008.6|7006.6|7011.6|7009.6|7007.1|7005.1|209
1621529100000|2021-05-20 16:45:00|7008.8|7006.8|7011.6|7009.6|7013.1|7011.1|7008.8|7006.8|84
1621529400000|2021-05-20 16:50:00|7011.1|7009.1|7012.8|7010.8|7013.6|7011.6|7011.1|7009.1|115
1621529700000|2021-05-20 16:55:00|7012.6|7010.6|7014.1|7012.1|7015.6|7013.6|7012.3|7010.3|148
1621530000000|2021-05-20 17:00:00|7014.3|7012.3|7013.8|7011.8|7015.6|7013.6|7012.6|7010.6|104
1621530300000|2021-05-20 17:05:00|7014.1|7012.1|7016.3|7014.3|7017.1|7015.1|7014.1|7012.1|88
1621530600000|2021-05-20 17:10:00|7016.6|7014.6|7017.3|7015.3|7018.6|7016.6|7016.3|7014.3|102
1621530900000|2021-05-20 17:15:00|7017.6|7015.6|7017.8|7015.8|7019.1|7017.1|7016.6|7014.6|55
1621531200000|2021-05-20 17:20:00|7018.1|7016.1|7018.1|7016.1|7019.6|7017.6|7017.6|7015.6|39
1621531500000|2021-05-20 17:25:00|7017.8|7015.8|7019.8|7017.8|7020.6|7018.6|7017.1|7015.1|130
1621531800000|2021-05-20 17:30:00|7019.6|7017.6|7017.8|7015.8|7019.8|7017.8|7017.6|7015.6|162
1621532100000|2021-05-20 17:35:00|7018.1|7016.1|7018.1|7016.1|7019.1|7017.1|7017.6|7015.6|67
1621532400000|2021-05-20 17:40:00|7018.3|7016.3|7017.8|7015.8|7019.1|7017.1|7017.6|7015.6|60
1621532700000|2021-05-20 17:45:00|7017.6|7015.6|7017.6|7015.6|7017.8|7015.8|7016.1|7014.1|131
1621533000000|2021-05-20 17:50:00|7017.8|7015.8|7011.3|7009.3|7018.1|7016.1|7009.6|7007.6|266
1621533300000|2021-05-20 17:55:00|7011.1|7009.1|7014.3|7012.3|7015.6|7013.6|7009.8|7007.8|96
1621533600000|2021-05-20 18:00:00|7014.6|7012.6|7014.3|7012.3|7016.6|7014.6|7013.6|7011.6|157
1621533900000|2021-05-20 18:05:00|7014.6|7012.6|7016.1|7014.1|7017.1|7015.1|7014.6|7012.6|34
1621534200000|2021-05-20 18:10:00|7016.3|7014.3|7016.1|7014.1|7017.3|7015.3|7014.6|7012.6|66
1621534500000|2021-05-20 18:15:00|7016.6|7014.6|7016.3|7014.3|7017.6|7015.6|7013.1|7011.1|39
1621534800000|2021-05-20 18:20:00|7016.6|7014.6|7016.6|7014.6|7017.3|7015.3|7014.8|7012.8|53
1621535100000|2021-05-20 18:25:00|7016.8|7014.8|7018.6|7016.6|7018.8|7016.8|7014.3|7012.3|40
1621535400000|2021-05-20 18:30:00|7018.8|7016.8|7016.3|7014.3|7019.6|7017.6|7016.1|7014.1|82
1621535700000|2021-05-20 18:35:00|7016.1|7014.1|7017.3|7015.3|7018.6|7016.6|7016.1|7014.1|37
1621536000000|2021-05-20 18:40:00|7017.1|7015.1|7017.3|7015.3|7019.3|7017.3|7016.8|7014.8|44
1621536300000|2021-05-20 18:45:00|7017.6|7015.6|7017.1|7015.1|7018.1|7016.1|7016.1|7014.1|76
1621536600000|2021-05-20 18:50:00|7017.3|7015.3|7019.6|7017.6|7020.1|7018.1|7016.3|7014.3|65
1621536900000|2021-05-20 18:55:00|7019.3|7017.3|7017.8|7015.8|7020.3|7018.3|7017.1|7015.1|54
1621537200000|2021-05-20 19:00:00|7018.1|7016.1|7019.6|7017.6|7020.3|7018.3|7015.6|7013.6|87
1621537500000|2021-05-20 19:05:00|7019.3|7017.3|7018.8|7016.8|7019.6|7017.6|7017.6|7015.6|61
1621537800000|2021-05-20 19:10:00|7018.6|7016.6|7020.8|7018.8|7022.3|7020.3|7018.6|7016.6|114
1621538100000|2021-05-20 19:15:00|7021.1|7019.1|7024.1|7022.1|7024.3|7022.3|7021.1|7019.1|56
1621538400000|2021-05-20 19:20:00|7023.8|7021.8|7026.8|7024.8|7027.3|7025.3|7023.3|7021.3|64
1621538700000|2021-05-20 19:25:00|7027.1|7025.1|7027.8|7025.8|7029.6|7027.6|7026.6|7024.6|151
1621539000000|2021-05-20 19:30:00|7027.6|7025.6|7025.3|7023.3|7028.1|7026.1|7024.3|7022.3|418
1621539300000|2021-05-20 19:35:00|7025.6|7023.6|7022.6|7020.6|7026.8|7024.8|7022.1|7020.1|227
1621539600000|2021-05-20 19:40:00|7022.3|7020.3|7021.8|7019.8|7024.1|7022.1|7020.6|7018.6|106
1621539900000|2021-05-20 19:45:00|7021.6|7019.6|7018.6|7016.6|7024.3|7022.3|7018.6|7016.6|188
1621540200000|2021-05-20 19:50:00|7018.8|7016.8|7025.3|7023.3|7026.8|7024.8|7017.3|7015.3|996
1621540500000|2021-05-20 19:55:00|7024.6|7022.6|7026.9|7022.9|7027.1|7025.1|7022.6|7020.5|923
1621540800000|2021-05-20 20:00:00|7027.6|7023.6|7024.5|7020.5|7027.6|7023.6|7021.1|7017.1|0
1621541100000|2021-05-20 20:05:00|7024.2|7020.2|7026.3|7022.3|7027.3|7023.3|7023.5|7019.5|0
1621541400000|2021-05-20 20:10:00|7026.1|7022.1|7023.7|7019.7|7027.9|7023.9|7022.7|7018.7|0
1621541700000|2021-05-20 20:15:00|7023.9|7019.9|7023.3|7019.3|7024.5|7020.5|7022.6|7018.6|0
1621542000000|2021-05-20 20:20:00|7023.1|7019.1|7023.5|7019.5|7023.9|7019.9|7023.1|7019.1|0
1621542300000|2021-05-20 20:25:00|7023.4|7019.4|7023.3|7019.3|7023.7|7019.7|7023.2|7019.2|0
1621542600000|2021-05-20 20:30:00|7022.5|7018.5|7023.3|7019.3|7023.9|7019.9|7021.9|7017.9|0
1621542900000|2021-05-20 20:35:00|7023.6|7019.6|7025.7|7021.7|7026.8|7022.8|7023.3|7019.3|0
1621543200000|2021-05-20 20:40:00|7026.1|7022.1|7026.3|7022.3|7027.4|7023.4|7025.7|7021.7|0
1621543500000|2021-05-20 20:45:00|7025.9|7021.9|7024.6|7020.6|7026.6|7022.6|7023.9|7019.9|0
1621543800000|2021-05-20 20:50:00|7024.2|7020.2|7025|7021|7025.3|7021.3|7022.9|7018.9|0
1621544100000|2021-05-20 20:55:00|7024.6|7020.6|7023.3|7019.3|7025|7021|7022.2|7018.2|0
1621544400000|2021-05-20 21:00:00|7023.2|7019.2|7023.4|7019.4|7023.4|7019.4|7022.7|7018.7|0
1621544700000|2021-05-20 21:05:00|7023.3|7019.3|7022.9|7018.9|7023.6|7019.6|7022.9|7018.9|0
1621545000000|2021-05-20 21:10:00|7023.2|7019.2|7023.4|7019.4|7023.5|7019.5|7022.4|7018.4|0
1621545300000|2021-05-20 21:15:00|7023.6|7019.6|7024.8|7020.8|7025|7021|7023.6|7019.6|0
1621545600000|2021-05-20 21:20:00|7024.7|7020.7|7023.9|7019.9|7024.7|7020.7|7023.9|7019.9|0
1621545900000|2021-05-20 21:25:00|7024|7020|7023.1|7019.1|7024.1|7020.1|7023.1|7019.1|0
1621546200000|2021-05-20 21:30:00|7022.3|7018.3|7022.1|7018.1|7022.3|7018.3|7022.1|7018.1|0
1621546500000|2021-05-20 21:35:00|7022.2|7018.2|7022.2|7018.2|7022.2|7018.2|7021.9|7017.9|0
1621546800000|2021-05-20 21:40:00|7022.1|7018.1|7022.2|7018.2|7022.2|7018.2|7022.1|7018.1|0
1621547100000|2021-05-20 21:45:00|7022.1|7018.1|7022.1|7018.1|7022.2|7018.2|7022.1|7018.1|0
1621547400000|2021-05-20 21:50:00|7021.9|7017.9|7022.1|7018.1|7022.5|7018.5|7021.8|7017.8|0
1621547700000|2021-05-20 21:55:00|7021.9|7017.9|7022.4|7018.4|7022.7|7018.7|7021.9|7017.9|0
1621548000000|2021-05-20 22:00:00|7022.5|7018.5|7023.3|7019.3|7025.7|7021.7|7022.5|7018.5|0
1621548300000|2021-05-20 22:05:00|7023.7|7019.7|7022.5|7018.5|7024|7020|7021.7|7017.7|0
1621548600000|2021-05-20 22:10:00|7023.2|7019.2|7024.7|7020.7|7024.7|7020.7|7022.7|7018.7|0
1621548900000|2021-05-20 22:15:00|7025|7021|7024.7|7020.7|7025.4|7021.4|7024.4|7020.4|0
1621549200000|2021-05-20 22:20:00|7024.6|7020.6|7026.6|7022.6|7026.6|7022.6|7023.7|7019.7|0
1621549500000|2021-05-20 22:25:00|7026.8|7022.8|7027.9|7023.9|7028.4|7024.4|7026.6|7022.6|0
1621549800000|2021-05-20 22:30:00|7028.1|7024.1|7029.6|7025.6|7029.7|7025.7|7027.9|7023.9|0
1621550100000|2021-05-20 22:35:00|7029.9|7025.9|7030|7026|7030.4|7026.4|7029.3|7025.3|0
1621550400000|2021-05-20 22:40:00|7030.4|7026.4|7028.2|7024.2|7030.4|7026.4|7027.7|7023.7|0
1621550700000|2021-05-20 22:45:00|7028.3|7024.3|7027.9|7023.9|7028.7|7024.7|7027.9|7023.9|0
1621551000000|2021-05-20 22:50:00|7028|7024|7029.7|7025.7|7029.7|7025.7|7028|7024|0
1621551300000|2021-05-20 22:55:00|7029.4|7025.4|7028.8|7024.8|7029.4|7025.4|7028.5|7024.5|0
1621551600000|2021-05-20 23:00:00|7029.2|7025.2|7028.1|7024.1|7029.5|7025.5|7027.8|7023.8|0
1621551900000|2021-05-20 23:05:00|7028|7024|7028.8|7024.8|7028.8|7024.8|7027.8|7023.8|0
1621552200000|2021-05-20 23:10:00|7028.9|7024.9|7029.2|7025.2|7029.6|7025.6|7028.5|7024.5|0
1621552500000|2021-05-20 23:15:00|7029|7025|7029.4|7025.4|7030|7026|7028.2|7024.2|0
1621552800000|2021-05-20 23:20:00|7029.7|7025.7|7031.4|7027.4|7032.1|7028.1|7029.4|7025.4|0
1621553100000|2021-05-20 23:25:00|7031.2|7027.2|7031.4|7027.4|7031.8|7027.8|7030|7026|0
1621553400000|2021-05-20 23:30:00|7031.6|7027.6|7032|7028|7033.2|7029.2|7030.9|7026.9|0
1621553700000|2021-05-20 23:35:00|7032.1|7028.1|7032.4|7028.4|7033.1|7029.1|7031.4|7027.4|0
1621554000000|2021-05-20 23:40:00|7032.8|7028.8|7033.2|7029.2|7033.2|7029.2|7031.8|7027.8|0
1621554300000|2021-05-20 23:45:00|7033|7029|7034.9|7030.9|7036.2|7032.2|7032.2|7028.2|0
1621554600000|2021-05-20 23:50:00|7035|7031|7033.9|7029.9|7035.2|7031.2|7033.2|7029.2|0
1621554900000|2021-05-20 23:55:00|7033.7|7029.7|7035.4|7031.4|7035.5|7031.5|7033.5|7029.5|0
1621555200000|2021-05-21 00:00:00|7035.5|7031.5|7033.3|7030.3|7035.5|7032.1|7029.6|7026.2|147
1621555500000|2021-05-21 00:05:00|7033.1|7030.1|7034.3|7031.3|7034.3|7031.3|7029.8|7026.8|65
1621555800000|2021-05-21 00:10:00|7034.6|7031.6|7036.6|7033.6|7036.6|7033.6|7034.1|7031.1|43
1621556100000|2021-05-21 00:15:00|7036.8|7033.8|7032.1|7029.1|7037.8|7034.8|7030.1|7027.1|80
1621556400000|2021-05-21 00:20:00|7031.8|7028.8|7031.6|7028.6|7031.8|7028.8|7027.6|7024.6|18
1621556700000|2021-05-21 00:25:00|7031.8|7028.8|7032.6|7029.6|7032.6|7029.6|7029.8|7026.8|20
1621557000000|2021-05-21 00:30:00|7032.3|7029.3|7033.3|7030.3|7035.1|7032.1|7030.1|7027.1|28
1621557300000|2021-05-21 00:35:00|7033.1|7030.1|7032.3|7029.3|7036.8|7033.8|7032.3|7029.3|76
1621557600000|2021-05-21 00:40:00|7033.1|7030.1|7034.1|7031.1|7034.8|7031.8|7032.3|7029.3|26
1621557900000|2021-05-21 00:45:00|7034.3|7031.3|7035.6|7032.6|7037.1|7034.1|7034.3|7031.3|31
1621558200000|2021-05-21 00:50:00|7035.3|7032.3|7036.1|7033.1|7036.1|7033.1|7032.8|7029.8|46
1621558500000|2021-05-21 00:55:00|7035.8|7032.8|7033.6|7030.6|7037.8|7034.8|7033.6|7030.6|9
1621558800000|2021-05-21 01:00:00|7033.8|7030.8|7030.3|7027.3|7034.6|7031.6|7030.3|7027.3|34
1621559100000|2021-05-21 01:05:00|7030.6|7027.6|7033.1|7030.1|7034.3|7031.3|7030.6|7027.6|28
1621559400000|2021-05-21 01:10:00|7033.6|7030.6|7035.6|7032.6|7035.8|7032.8|7033.6|7030.6|7
1621559700000|2021-05-21 01:15:00|7035.3|7032.3|7034.3|7031.3|7036.1|7033.1|7033.6|7030.6|24
1621560000000|2021-05-21 01:20:00|7034.1|7031.1|7030.1|7027.1|7034.1|7031.1|7029.8|7026.8|29
1621560300000|2021-05-21 01:25:00|7030.3|7027.3|7028.3|7025.3|7030.3|7027.3|7028.3|7025.3|20
1621560600000|2021-05-21 01:30:00|7028.6|7025.6|7029.8|7026.8|7031.3|7028.3|7028.6|7025.6|45
1621560900000|2021-05-21 01:35:00|7030.1|7027.1|7028.3|7025.3|7030.3|7027.3|7025.8|7022.8|57
1621561200000|2021-05-21 01:40:00|7028.1|7025.1|7023.3|7020.3|7028.1|7025.1|7023.3|7020.3|46
1621561500000|2021-05-21 01:45:00|7023.6|7020.6|7026.1|7023.1|7028.8|7025.8|7022.6|7019.6|49
1621561800000|2021-05-21 01:50:00|7026.3|7023.3|7024.3|7021.3|7026.3|7023.3|7023.1|7020.1|16
1621562100000|2021-05-21 01:55:00|7023.6|7020.6|7017.8|7014.8|7023.6|7020.6|7017.8|7014.8|38
1621562400000|2021-05-21 02:00:00|7017.6|7014.6|7014.1|7011.1|7018.1|7015.1|7013.1|7010.1|60
1621562700000|2021-05-21 02:05:00|7013.8|7010.8|7014.1|7011.1|7015.3|7012.3|7012.3|7009.3|26
1621563000000|2021-05-21 02:10:00|7013.8|7010.8|7013.1|7010.1|7015.3|7012.3|7012.1|7009.1|25
1621563300000|2021-05-21 02:15:00|7013.3|7010.3|7009.6|7006.6|7013.3|7010.3|7008.8|7005.8|26
1621563600000|2021-05-21 02:20:00|7009.3|7006.3|7012.8|7009.8|7012.8|7009.8|7008.3|7005.3|28
1621563900000|2021-05-21 02:25:00|7012.6|7009.6|7014.8|7011.8|7015.6|7012.6|7012.6|7009.6|16
1621564200000|2021-05-21 02:30:00|7014.6|7011.6|7012.8|7009.8|7015.6|7012.6|7011.8|7008.8|18
1621564500000|2021-05-21 02:35:00|7013.1|7010.1|7014.1|7011.1|7015.1|7012.1|7013.1|7010.1|25
1621564800000|2021-05-21 02:40:00|7013.8|7010.8|7016.1|7013.1|7016.1|7013.1|7011.6|7008.6|8
1621565100000|2021-05-21 02:45:00|7015.8|7012.8|7017.1|7014.1|7017.6|7014.6|7015.3|7012.3|14
1621565400000|2021-05-21 02:50:00|7016.8|7013.8|7018.1|7015.1|7018.6|7015.6|7016.1|7013.1|13
1621565700000|2021-05-21 02:55:00|7018.3|7015.3|7018.3|7015.3|7018.8|7015.8|7017.6|7014.6|2
1621566000000|2021-05-21 03:00:00|7018.6|7015.6|7018.6|7015.6|7021.3|7018.3|7017.6|7014.6|12
1621566300000|2021-05-21 03:05:00|7018.8|7015.8|7016.8|7013.8|7019.8|7016.8|7016.8|7013.8|8
1621566600000|2021-05-21 03:10:00|7016.6|7013.6|7014.3|7011.3|7017.8|7014.8|7014.3|7011.3|9
1621566900000|2021-05-21 03:15:00|7014.1|7011.1|7019.1|7016.1|7019.1|7016.1|7013.8|7010.8|13
1621567200000|2021-05-21 03:20:00|7018.8|7015.8|7018.1|7015.1|7019.6|7016.6|7017.8|7014.8|6
1621567500000|2021-05-21 03:25:00|7017.8|7014.8|7019.1|7016.1|7019.1|7016.1|7017.8|7014.8|3
1621567800000|2021-05-21 03:30:00|7018.8|7015.8|7018.6|7015.6|7022.1|7019.1|7017.8|7014.8|14
1621568100000|2021-05-21 03:35:00|7018.3|7015.3|7020.6|7017.6|7020.6|7017.6|7017.6|7014.6|1
1621568400000|2021-05-21 03:40:00|7020.8|7017.8|7022.1|7019.1|7023.3|7020.3|7020.8|7017.8|17
1621568700000|2021-05-21 03:45:00|7021.8|7018.8|7019.8|7016.8|7022.1|7019.1|7019.6|7016.6|4
1621569000000|2021-05-21 03:50:00|7019.6|7016.6|7017.1|7014.1|7019.6|7016.6|7016.6|7013.6|15
1621569300000|2021-05-21 03:55:00|7017.3|7014.3|7019.1|7016.1|7019.6|7016.6|7016.6|7013.6|13
1621569600000|2021-05-21 04:00:00|7018.8|7015.8|7017.8|7014.8|7020.6|7017.6|7017.1|7014.1|9
1621569900000|2021-05-21 04:05:00|7017.6|7014.6|7020.6|7017.6|7020.6|7017.6|7017.6|7014.6|6
1621570200000|2021-05-21 04:10:00|7020.3|7017.3|7023.6|7020.6|7023.6|7020.6|7020.1|7017.1|21
1621570500000|2021-05-21 04:15:00|7023.8|7020.8|7021.8|7018.8|7024.1|7021.1|7021.8|7018.8|3
1621570800000|2021-05-21 04:20:00|7022.1|7019.1|7027.6|7024.6|7027.6|7024.6|7022.1|7019.1|12
1621571100000|2021-05-21 04:25:00|7027.8|7024.8|7028.3|7025.3|7028.6|7025.6|7027.1|7024.1|13
1621571400000|2021-05-21 04:30:00|7028.6|7025.6|7027.1|7024.1|7029.6|7026.6|7027.1|7024.1|3
1621571700000|2021-05-21 04:35:00|7026.8|7023.8|7025.3|7022.3|7026.8|7023.8|7024.8|7021.8|10
1621572000000|2021-05-21 04:40:00|7025.1|7022.1|7026.6|7023.6|7027.6|7024.6|7025.1|7022.1|7
1621572300000|2021-05-21 04:45:00|7026.8|7023.8|7029.1|7026.1|7029.1|7026.1|7026.6|7023.6|5
1621572600000|2021-05-21 04:50:00|7029.3|7026.3|7028.3|7025.3|7029.6|7026.6|7026.3|7023.3|5
1621572900000|2021-05-21 04:55:00|7028.1|7025.1|7028.3|7025.3|7029.3|7026.3|7028.1|7025.1|7
1621573200000|2021-05-21 05:00:00|7028.6|7025.6|7030.3|7027.3|7030.6|7027.6|7027.8|7024.8|37
1621573500000|2021-05-21 05:05:00|7030.1|7027.1|7030.3|7027.3|7030.3|7027.3|7028.6|7025.6|12
1621573800000|2021-05-21 05:10:00|7030.1|7027.1|7030.8|7027.8|7030.8|7027.8|7028.6|7025.6|30
1621574100000|2021-05-21 05:15:00|7031.1|7028.1|7029.3|7026.3|7031.6|7028.6|7029.1|7026.1|15
1621574400000|2021-05-21 05:20:00|7029.6|7026.6|7028.8|7025.8|7031.1|7028.1|7028.3|7025.3|29
1621574700000|2021-05-21 05:25:00|7028.6|7025.6|7027.8|7024.8|7030.6|7027.6|7027.6|7024.6|40
1621575000000|2021-05-21 05:30:00|7028.1|7025.1|7028.1|7025.1|7030.8|7027.8|7026.8|7023.8|40
1621575300000|2021-05-21 05:35:00|7028.3|7025.3|7024.8|7021.8|7028.3|7025.3|7024.6|7021.6|30
1621575600000|2021-05-21 05:40:00|7024.6|7021.6|7019.3|7016.3|7024.8|7021.8|7019.3|7016.3|41
1621575900000|2021-05-21 05:45:00|7019.6|7016.6|7019.3|7016.3|7020.8|7017.8|7018.6|7015.6|39
1621576200000|2021-05-21 05:50:00|7018.8|7015.8|7016.6|7013.6|7019.1|7016.1|7015.6|7012.6|44
1621576500000|2021-05-21 05:55:00|7016.3|7013.3|7019.3|7016.3|7020.8|7017.8|7016.3|7013.3|45
1621576800000|2021-05-21 06:00:00|7019.6|7016.6|7021.3|7019.3|7023.3|7021.3|7018.8|7016.6|267
1621577100000|2021-05-21 06:05:00|7021.6|7019.6|7019.8|7017.8|7023.8|7021.8|7019.1|7017.1|98
1621577400000|2021-05-21 06:10:00|7019.6|7017.6|7017.8|7015.8|7019.6|7017.6|7016.3|7014.3|94
1621577700000|2021-05-21 06:15:00|7018.1|7016.1|7016.8|7014.8|7021.3|7019.3|7015.6|7013.6|216
1621578000000|2021-05-21 06:20:00|7017.1|7015.1|7016.1|7014.1|7018.1|7016.1|7015.3|7013.3|75
1621578300000|2021-05-21 06:25:00|7015.8|7013.8|7019.3|7017.3|7019.8|7017.8|7015.3|7013.3|67
1621578600000|2021-05-21 06:30:00|7019.6|7017.6|7020.3|7018.3|7021.8|7019.8|7017.6|7015.6|102
1621578900000|2021-05-21 06:35:00|7020.1|7018.1|7021.3|7019.3|7022.6|7020.6|7019.3|7017.3|56
1621579200000|2021-05-21 06:40:00|7021.1|7019.1|7021.3|7019.3|7023.3|7021.3|7019.8|7017.8|76
1621579500000|2021-05-21 06:45:00|7021.6|7019.6|7023.3|7021.3|7023.3|7021.3|7018.1|7016.1|209
1621579800000|2021-05-21 06:50:00|7023.6|7021.6|7023.6|7021.6|7024.6|7022.6|7022.3|7020.3|48
1621580100000|2021-05-21 06:55:00|7023.3|7021.3|7021.6|7019.6|7026.1|7024.1|7020.3|7018.3|356
1621580400000|2021-05-21 07:00:00|7021.1|7020.1|7016.1|7015.1|7027.8|7026.8|7014.3|7013.3|3727
1621580700000|2021-05-21 07:05:00|7016.3|7015.3|7014.3|7013.3|7016.3|7015.3|7007.1|7006.1|1268
1621581000000|2021-05-21 07:10:00|7014.1|7013.1|7015.1|7014.1|7018.1|7017.1|7011.3|7010.3|723
1621581300000|2021-05-21 07:15:00|7016.1|7015.1|7016.3|7015.3|7025.6|7024.6|7010.8|7009.8|772
1621581600000|2021-05-21 07:20:00|7016.1|7015.1|7011.8|7010.8|7017.3|7016.3|7008.1|7007.1|729
1621581900000|2021-05-21 07:25:00|7012.1|7011.1|7012.3|7011.3|7017.3|7016.3|7009.3|7008.3|393
1621582200000|2021-05-21 07:30:00|7010.8|7009.8|7007.3|7006.3|7017.6|7016.6|7006.8|7005.8|708
1621582500000|2021-05-21 07:35:00|7007.1|7006.1|7008.6|7007.6|7010.8|7009.8|7003.1|7002.1|438
1621582800000|2021-05-21 07:40:00|7008.3|7007.3|7005.5|7004.5|7009.8|7008.8|6999.8|6998.8|518
1621583100000|2021-05-21 07:45:00|7005.3|7004.3|6993.3|6992.3|7006.3|7005.3|6993.3|6992.3|733
1621583400000|2021-05-21 07:50:00|6993|6992|6992.3|6991.3|6995|6994|6990|6989|612
1621583700000|2021-05-21 07:55:00|6992.5|6991.5|6991.3|6990.3|6995.8|6994.8|6990.3|6989.3|370
1621584000000|2021-05-21 08:00:00|6990.8|6989.8|6990.3|6989.3|6994.3|6993.3|6988.3|6987.3|525
1621584300000|2021-05-21 08:05:00|6989.8|6988.8|6991.3|6990.3|6991.5|6990.5|6984.8|6983.8|712
1621584600000|2021-05-21 08:10:00|6990.5|6989.5|6978.3|6977.3|6990.8|6989.8|6977.3|6976.3|1277
1621584900000|2021-05-21 08:15:00|6978|6977|6981.8|6980.8|6982.3|6981.3|6971.3|6970.3|1442
1621585200000|2021-05-21 08:20:00|6981.5|6980.5|6978.3|6977.3|6981.5|6980.5|6972|6971|615
1621585500000|2021-05-21 08:25:00|6978.5|6977.5|6982.5|6981.5|6986.8|6985.8|6977.8|6976.8|517
1621585800000|2021-05-21 08:30:00|6982.3|6981.3|6988|6987|6993|6992|6981.5|6980.5|654
1621586100000|2021-05-21 08:35:00|6988.3|6987.3|6985.5|6984.5|6990|6989|6984.3|6983.3|292
1621586400000|2021-05-21 08:40:00|6985.3|6984.3|6989.3|6988.3|6992|6991|6985|6984|996
1621586700000|2021-05-21 08:45:00|6989|6988|6994.8|6993.8|6995.8|6994.8|6989|6988|716
1621587000000|2021-05-21 08:50:00|6994.5|6993.5|6990.8|6989.8|6995.5|6994.5|6990.8|6989.8|304
1621587300000|2021-05-21 08:55:00|6991|6990|6992.5|6991.5|6992.8|6991.8|6989.8|6988.8|307
1621587600000|2021-05-21 09:00:00|6992.8|6991.8|7003.3|7002.3|7003.3|7002.3|6992.8|6991.8|884
1621587900000|2021-05-21 09:05:00|7002.8|7001.8|6995|6994|7009.3|7008.3|6994|6993|1219
1621588200000|2021-05-21 09:10:00|6995.8|6994.8|7008.5|7007.5|7015.3|7014.3|6993.8|6992.8|4648
1621588500000|2021-05-21 09:15:00|7008.3|7007.3|7000|6999|7010.8|7009.8|6999.8|6998.8|1138
1621588800000|2021-05-21 09:20:00|7000.3|6999.3|6999.8|6998.8|7003.8|7002.8|6998|6997|652
1621589100000|2021-05-21 09:25:00|7000|6999|7002.3|7001.3|7002.3|7001.3|6997.3|6996.3|522
1621589400000|2021-05-21 09:30:00|7002|7001|6996.3|6995.3|7002|7001|6996.3|6995.3|534
1621589700000|2021-05-21 09:35:00|6996.8|6995.8|7003|7002|7003.3|7002.3|6996.3|6995.3|431
1621590000000|2021-05-21 09:40:00|7003.3|7002.3|7006.8|7005.8|7009.5|7008.5|7002|7001|332
1621590300000|2021-05-21 09:45:00|7007|7006|7009.8|7008.8|7010.3|7009.3|7006|7005|421
1621590600000|2021-05-21 09:50:00|7010.8|7009.8|7020|7019|7022.3|7021.3|7008.8|7007.8|1103
1621590900000|2021-05-21 09:55:00|7020.3|7019.3|7023.3|7022.3|7026|7025|7018|7017|1008
1621591200000|2021-05-21 10:00:00|7023.8|7022.8|7015.5|7014.5|7024.3|7023.3|7013.8|7012.8|778
1621591500000|2021-05-21 10:05:00|7015.3|7014.3|7013|7012|7018.3|7017.3|7013|7012|348
1621591800000|2021-05-21 10:10:00|7012.8|7011.8|7017.3|7016.3|7017.8|7016.8|7012|7011|311
1621592100000|2021-05-21 10:15:00|7017|7016|7019.8|7018.8|7019.8|7018.8|7016|7015|282
1621592400000|2021-05-21 10:20:00|7020|7019|7019.5|7018.5|7021.8|7020.8|7017.8|7016.8|358
1621592700000|2021-05-21 10:25:00|7019.3|7018.3|7016.8|7015.8|7020.3|7019.3|7014.3|7013.3|279
1621593000000|2021-05-21 10:30:00|7016.5|7015.5|7017.8|7016.8|7018.3|7017.3|7014|7013|354
1621593300000|2021-05-21 10:35:00|7017.5|7016.5|7014.3|7013.3|7017.8|7016.8|7014.3|7013.3|252
1621593600000|2021-05-21 10:40:00|7014|7013|7010.8|7009.8|7015.8|7014.8|7009|7008|335
1621593900000|2021-05-21 10:45:00|7011|7010|7015.8|7014.8|7016.3|7015.3|7010.8|7009.8|223
1621594200000|2021-05-21 10:50:00|7015.3|7014.3|7016.5|7015.5|7017.8|7016.8|7014.3|7013.3|362
1621594500000|2021-05-21 10:55:00|7016.8|7015.8|7010.5|7009.5|7018.3|7017.3|7010.3|7009.3|594
1621594800000|2021-05-21 11:00:00|7011.8|7010.8|7015.3|7014.3|7015.3|7014.3|7011.3|7010.3|482
1621595100000|2021-05-21 11:05:00|7015|7014|7018|7017|7018.3|7017.3|7014|7013|394
1621595400000|2021-05-21 11:10:00|7018.3|7017.3|7016.3|7015.3|7018.8|7017.8|7014.5|7013.5|286
1621595700000|2021-05-21 11:15:00|7017.3|7016.3|7013.5|7012.5|7017.3|7016.3|7013|7012|328
1621596000000|2021-05-21 11:20:00|7013.3|7012.3|7012.8|7011.8|7013.8|7012.8|7008.8|7007.8|269
1621596300000|2021-05-21 11:25:00|7013|7012|7014.8|7013.8|7015.3|7014.3|7010.8|7009.8|287
1621596600000|2021-05-21 11:30:00|7013.8|7012.8|7012.3|7011.3|7014.5|7013.5|7010.5|7009.5|1157
1621596900000|2021-05-21 11:35:00|7012.8|7011.8|7015|7014|7015.8|7014.8|7012.3|7011.3|270
1621597200000|2021-05-21 11:40:00|7014.8|7013.8|7018|7017|7019.5|7018.5|7013.3|7012.3|364
1621597500000|2021-05-21 11:45:00|7017.8|7016.8|7017.3|7016.3|7018.8|7017.8|7015.3|7014.3|212
1621597800000|2021-05-21 11:50:00|7017.5|7016.5|7018.5|7017.5|7019.8|7018.8|7017.3|7016.3|416
1621598100000|2021-05-21 11:55:00|7018.3|7017.3|7016.5|7015.5|7019.5|7018.5|7016.5|7015.5|348
1621598400000|2021-05-21 12:00:00|7016.3|7015.3|7014.3|7013.3|7017.8|7016.8|7013|7012|453
1621598700000|2021-05-21 12:05:00|7014|7013|7014.8|7013.8|7016.8|7015.8|7013.3|7012.3|204
1621599000000|2021-05-21 12:10:00|7015|7014|7016|7015|7016.3|7015.3|7013.8|7012.8|281
1621599300000|2021-05-21 12:15:00|7015.8|7014.8|7019.5|7018.5|7021.3|7020.3|7015.3|7014.3|384
1621599600000|2021-05-21 12:20:00|7020.3|7019.3|7017|7016|7021.8|7020.8|7016.8|7015.8|335
1621599900000|2021-05-21 12:25:00|7017.3|7016.3|7014.3|7013.3|7017.3|7016.3|7012.8|7011.8|221
1621600200000|2021-05-21 12:30:00|7013.8|7012.8|7012.3|7011.3|7014.8|7013.8|7011.8|7010.8|118
1621600500000|2021-05-21 12:35:00|7011.8|7010.8|7013|7012|7014.3|7013.3|7010.8|7009.8|151
1621600800000|2021-05-21 12:40:00|7013.3|7012.3|7015|7014|7015.3|7014.3|7012.8|7011.8|122
1621601100000|2021-05-21 12:45:00|7015.3|7014.3|7018.3|7017.3|7018.8|7017.8|7014.3|7013.3|283
1621601400000|2021-05-21 12:50:00|7018.5|7017.5|7017.3|7016.3|7019.8|7018.8|7016.3|7015.3|147
1621601700000|2021-05-21 12:55:00|7017|7016|7021.3|7020.3|7021.3|7020.3|7016.8|7015.8|245
1621602000000|2021-05-21 13:00:00|7020.8|7019.8|7021.3|7020.3|7022.8|7021.8|7019.3|7018.3|238
1621602300000|2021-05-21 13:05:00|7021.5|7020.5|7019.3|7018.3|7022.3|7021.3|7018.8|7017.8|270
1621602600000|2021-05-21 13:10:00|7019.5|7018.5|7017.8|7016.8|7020.3|7019.3|7016.8|7015.8|212
1621602900000|2021-05-21 13:15:00|7018|7017|7015|7014|7019|7018|7014.8|7013.8|437
1621603200000|2021-05-21 13:20:00|7015.3|7014.3|7018.8|7017.8|7018.8|7017.8|7014.3|7013.3|266
1621603500000|2021-05-21 13:25:00|7018.3|7017.3|7021|7020|7021.8|7020.8|7017.8|7016.8|495
1621603800000|2021-05-21 13:30:00|7021.3|7020.3|7019.3|7018.3|7026.8|7025.8|7018.5|7017.5|790
1621604100000|2021-05-21 13:35:00|7019|7018|7024.5|7023.5|7024.8|7023.8|7016.5|7015.5|757
1621604400000|2021-05-21 13:40:00|7024.3|7023.3|7024|7023|7028.3|7027.3|7022.3|7021.3|623
1621604700000|2021-05-21 13:45:00|7023.8|7022.8|7019.8|7018.8|7026.3|7025.3|7017.8|7016.8|1155
1621605000000|2021-05-21 13:50:00|7019.3|7018.3|7024.3|7023.3|7028.5|7027.5|7016.8|7015.8|740
1621605300000|2021-05-21 13:55:00|7024.5|7023.5|7025.3|7024.3|7027|7026|7023.3|7022.3|522
1621605600000|2021-05-21 14:00:00|7024.8|7023.8|7017.3|7016.3|7025.8|7024.8|7014.8|7013.8|819
1621605900000|2021-05-21 14:05:00|7017|7016|7024.3|7023.3|7024.8|7023.8|7015.8|7014.8|827
1621606200000|2021-05-21 14:10:00|7025|7024|7019.2|7018.2|7027.5|7026.5|7018.7|7017.7|637
1621606500000|2021-05-21 14:15:00|7019|7018|7023|7022|7023.2|7022.2|7018|7017|555
1621606800000|2021-05-21 14:20:00|7022.7|7021.7|7019|7018|7024.7|7023.7|7017.2|7016.2|619
1621607100000|2021-05-21 14:25:00|7019.5|7018.5|7015.2|7014.2|7023.5|7022.5|7015|7014|555
1621607400000|2021-05-21 14:30:00|7015.5|7014.5|7022.5|7021.5|7023.2|7022.2|7015|7014|633
1621607700000|2021-05-21 14:35:00|7023|7022|7019|7018|7023|7022|7016.5|7015.5|732
1621608000000|2021-05-21 14:40:00|7018.7|7017.7|7017.2|7016.2|7020.5|7019.5|7017|7016|342
1621608300000|2021-05-21 14:45:00|7017|7016|7019|7018|7019.2|7018.2|7015|7014|498
1621608600000|2021-05-21 14:50:00|7018.7|7017.7|7019.7|7018.7|7022.2|7021.2|7018.5|7017.5|491
1621608900000|2021-05-21 14:55:00|7020|7019|7022.7|7021.7|7023.5|7022.5|7019|7018|491
1621609200000|2021-05-21 15:00:00|7022.5|7021.5|7021.7|7020.7|7024.5|7023.5|7021.5|7020.5|700
1621609500000|2021-05-21 15:05:00|7022|7021|7021.7|7020.7|7023.5|7022.5|7020.5|7019.5|413
1621609800000|2021-05-21 15:10:00|7022|7021|7020|7019|7023|7022|7019.2|7018.2|337
1621610100000|2021-05-21 15:15:00|7019.7|7018.7|7022.5|7021.5|7023.5|7022.5|7019.5|7018.5|723
1621610400000|2021-05-21 15:20:00|7022.7|7021.7|7022|7021|7023.2|7022.2|7021|7020|543
1621610700000|2021-05-21 15:25:00|7021.7|7020.7|7020.5|7018.5|7022.5|7021.5|7016.2|7015.2|2280
1621611000000|2021-05-21 15:30:00|7020|7018|7018|7016|7021.5|7019.5|7014|7012|3889
1621611300000|2021-05-21 15:35:00|7018.5|7016.5|7016.2|7014.2|7020.5|7018.5|7013.5|7011.5|1151
1621611600000|2021-05-21 15:40:00|7016.5|7014.5|7016.5|7014.5|7020|7018|7016|7014|428
1621611900000|2021-05-21 15:45:00|7016.2|7014.2|7018.5|7016.5|7021|7019|7016|7014|267
1621612200000|2021-05-21 15:50:00|7018.7|7016.7|7014.2|7012.2|7019|7017|7013.5|7011.5|171
1621612500000|2021-05-21 15:55:00|7014.5|7012.5|7013.7|7011.7|7015|7013|7012|7010|163
1621612800000|2021-05-21 16:00:00|7013.5|7011.5|7015.7|7013.7|7016.5|7014.5|7012.5|7010.5|303
1621613100000|2021-05-21 16:05:00|7015.5|7013.5|7010|7008|7016.7|7014.7|7009.7|7007.7|246
1621613400000|2021-05-21 16:10:00|7010.2|7008.2|7012|7010|7014.5|7012.5|7009.2|7007.2|96
1621613700000|2021-05-21 16:15:00|7011.7|7009.7|7012.5|7010.5|7013.2|7011.2|7011|7009|83
1621614000000|2021-05-21 16:20:00|7012.2|7010.2|7012.2|7010.2|7014.5|7012.5|7011.5|7009.5|88
1621614300000|2021-05-21 16:25:00|7012.5|7010.5|7012.5|7010.5|7013.5|7011.5|7010|7008|107
1621614600000|2021-05-21 16:30:00|7012.2|7010.2|7013.5|7011.5|7014.5|7012.5|7012.2|7010.2|127
1621614900000|2021-05-21 16:35:00|7013.7|7011.7|7014|7012|7015.5|7013.5|7013.2|7011.2|121
1621615200000|2021-05-21 16:40:00|7014.5|7012.5|7015.2|7013.2|7016.5|7014.5|7014|7012|205
1621615500000|2021-05-21 16:45:00|7015.5|7013.5|7012|7010|7015.5|7013.5|7011|7009|94
1621615800000|2021-05-21 16:50:00|7012.2|7010.2|7008|7006|7012.2|7010.2|7008|7006|136
1621616100000|2021-05-21 16:55:00|7007.7|7005.7|7009|7007|7010.2|7008.2|7004.5|7002.5|157
1621616400000|2021-05-21 17:00:00|7008.7|7006.7|7011.5|7009.5|7011.7|7009.7|7008|7006|79
1621616700000|2021-05-21 17:05:00|7011.2|7009.2|7011.2|7009.2|7012.7|7010.7|7009.5|7007.5|51
1621617000000|2021-05-21 17:10:00|7011|7009|7010|7008|7012.5|7010.5|7009.2|7007.2|57
1621617300000|2021-05-21 17:15:00|7009.5|7007.5|7010.7|7008.7|7011.7|7009.7|7009.2|7007.2|67
1621617600000|2021-05-21 17:20:00|7011|7009|7013.2|7011.2|7015|7013|7011|7009|42
1621617900000|2021-05-21 17:25:00|7013|7011|7015|7013|7015.7|7013.7|7012|7010|94
1621618200000|2021-05-21 17:30:00|7014.7|7012.7|7019.5|7017.5|7019.7|7017.7|7014|7012|78
1621618500000|2021-05-21 17:35:00|7019.7|7017.7|7020.5|7018.5|7021|7019|7018.5|7016.5|110
1621618800000|2021-05-21 17:40:00|7020.2|7018.2|7018|7016|7020.5|7018.5|7017.2|7015.2|129
1621619100000|2021-05-21 17:45:00|7018.2|7016.2|7020|7018|7020.5|7018.5|7017.5|7015.5|45
1621619400000|2021-05-21 17:50:00|7020.2|7018.2|7020.2|7018.2|7020.7|7018.7|7019.2|7017.2|80
1621619700000|2021-05-21 17:55:00|7020.5|7018.5|7020.2|7018.2|7021|7019|7019.5|7017.5|59
1621620000000|2021-05-21 18:00:00|7020.7|7018.7|7020.5|7018.5|7021|7019|7019|7017|52
1621620300000|2021-05-21 18:05:00|7020.7|7018.7|7024.2|7022.2|7025|7023|7020.5|7018.5|82
1621620600000|2021-05-21 18:10:00|7024|7022|7026.7|7024.7|7027.2|7025.2|7023.7|7021.7|50
1621620900000|2021-05-21 18:15:00|7026.5|7024.5|7025|7023|7027.5|7025.5|7024.2|7022.2|37
1621621200000|2021-05-21 18:20:00|7024.7|7022.7|7024.2|7022.2|7024.7|7022.7|7022.7|7020.7|40
1621621500000|2021-05-21 18:25:00|7024.5|7022.5|7021.7|7019.7|7025|7023|7020.5|7018.5|34
1621621800000|2021-05-21 18:30:00|7022|7020|7023.2|7021.2|7025.5|7023.5|7021.7|7019.7|54
1621622100000|2021-05-21 18:35:00|7023.5|7021.5|7022|7020|7024.5|7022.5|7019.7|7017.7|114
1621622400000|2021-05-21 18:40:00|7022.2|7020.2|7024.5|7022.5|7024.5|7022.5|7022|7020|65
1621622700000|2021-05-21 18:45:00|7024.2|7022.2|7026.5|7024.5|7027.5|7025.5|7024.2|7022.2|54
1621623000000|2021-05-21 18:50:00|7026.7|7024.7|7030|7028|7030.2|7028.2|7026.7|7024.7|60
1621623300000|2021-05-21 18:55:00|7030.2|7028.2|7030|7028|7031.5|7029.5|7029|7027|77
1621623600000|2021-05-21 19:00:00|7030.2|7028.2|7029.2|7027.2|7030.5|7028.5|7027|7025|79
1621623900000|2021-05-21 19:05:00|7029.5|7027.5|7030.5|7028.5|7031.2|7029.2|7028.2|7026.2|84
1621624200000|2021-05-21 19:10:00|7030.2|7028.2|7031.7|7029.7|7034|7032|7030.2|7028.2|109
1621624500000|2021-05-21 19:15:00|7032|7030|7031.7|7029.7|7034.5|7032.5|7030.2|7028.2|65
1621624800000|2021-05-21 19:20:00|7031.5|7029.5|7034|7032|7034.5|7032.5|7031.5|7029.5|28
1621625100000|2021-05-21 19:25:00|7033.7|7031.7|7034|7032|7034.5|7032.5|7032.2|7030.2|94
1621625400000|2021-05-21 19:30:00|7033.7|7031.7|7031|7029|7034.2|7032.2|7030.5|7028.5|128
1621625700000|2021-05-21 19:35:00|7030.7|7028.7|7032.5|7030.5|7034.5|7032.5|7030.7|7028.7|222
1621626000000|2021-05-21 19:40:00|7032|7030|7024.5|7022.5|7032.5|7030.5|7024.5|7022.5|155
1621626300000|2021-05-21 19:45:00|7024.7|7022.7|7027.2|7025.2|7027.2|7025.2|7023|7021|149
1621626600000|2021-05-21 19:50:00|7026.7|7024.7|7025.2|7023.2|7030|7028|7025|7023|299
1621626900000|2021-05-21 19:55:00|7025.5|7023.5|7023|7019|7026.7|7024.7|7017.5|7015.5|603
1621627200000|2021-05-21 20:00:00|7023.7|7019.7|7027.6|7023.6|7029.1|7025.1|7022.6|7018.6|0
1621627500000|2021-05-21 20:05:00|7027.9|7023.9|7027.9|7023.9|7028.6|7024.6|7026.4|7022.4|0
1621627800000|2021-05-21 20:10:00|7028.6|7024.6|7028.5|7024.5|7028.6|7024.6|7026.8|7022.8|0
1621628100000|2021-05-21 20:15:00|7028.3|7024.3|7026.2|7022.2|7028.3|7024.3|7026|7022|0
1621628400000|2021-05-21 20:20:00|7026.6|7022.6|7025.9|7021.9|7026.6|7022.6|7025.9|7021.9|0
1621628700000|2021-05-21 20:25:00|7026|7022|7024.4|7020.4|7026.2|7022.2|7024.3|7020.3|0
1621629000000|2021-05-21 20:30:00|7026.4|7022.4|7026.8|7022.8|7027.5|7023.5|7025|7021|0
1621629300000|2021-05-21 20:35:00|7027.2|7023.2|7026.8|7022.8|7027.5|7023.5|7026.8|7022.8|0
1621629600000|2021-05-21 20:40:00|7026.7|7022.7|7026.8|7022.8|7026.8|7022.8|7026|7022|0
1621629900000|2021-05-21 20:45:00|7027.1|7023.1|7026.1|7022.1|7027.1|7023.1|7026.1|7022.1|0
1621630200000|2021-05-21 20:50:00|7026.5|7022.5|7026.6|7022.6|7026.9|7022.9|7025.9|7021.9|0
1621630500000|2021-05-21 20:55:00|7026.9|7022.9|7027.2|7023.2|7027.6|7023.6|7026.6|7022.6|0
1621807200000|2021-05-23 22:00:00|7015.2|7011.2|6999.2|6995.2|7015.6|7011.6|6998.9|6994.9|0
1621807500000|2021-05-23 22:05:00|6998.9|6994.9|7009.3|7005.3|7010.6|7006.6|6993.5|6989.5|0
1621807800000|2021-05-23 22:10:00|7009|7005|7013.5|7009.5|7014.1|7010.1|7009|7005|0
1621808100000|2021-05-23 22:15:00|7013.7|7009.7|7014.8|7010.8|7014.8|7010.8|7011.1|7007.1|0
1621808400000|2021-05-23 22:20:00|7015|7011|7018.7|7014.7|7019.2|7015.2|7015|7011|0
1621808700000|2021-05-23 22:25:00|7019|7015|7017.9|7013.9|7019|7015|7017.4|7013.4|0
1621809000000|2021-05-23 22:30:00|7018.2|7014.2|7011.4|7007.4|7018.6|7014.6|7011.4|7007.4|0
1621809300000|2021-05-23 22:35:00|7011.5|7007.5|7014.5|7010.5|7015.5|7011.5|7011.5|7007.5|0
1621809600000|2021-05-23 22:40:00|7014.7|7010.7|7015.2|7011.2|7017.3|7013.3|7014.2|7010.2|0
1621809900000|2021-05-23 22:45:00|7015.6|7011.6|7016.3|7012.3|7017.2|7013.2|7015.6|7011.6|0
1621810200000|2021-05-23 22:50:00|7016.7|7012.7|7014.3|7010.3|7016.7|7012.7|7013.7|7009.7|0
1621810500000|2021-05-23 22:55:00|7014.5|7010.5|7017.4|7013.4|7017.8|7013.8|7014.3|7010.3|0
1621810800000|2021-05-23 23:00:00|7017.8|7013.8|7018.5|7014.5|7018.5|7014.5|7017.4|7013.4|0
1621811100000|2021-05-23 23:05:00|7020.2|7016.2|7024.4|7020.4|7024.9|7020.9|7019.9|7015.9|0
1621811400000|2021-05-23 23:10:00|7023.7|7019.7|7025.4|7021.4|7025.8|7021.8|7023.7|7019.7|0
1621811700000|2021-05-23 23:15:00|7025.7|7021.7|7025.3|7021.3|7027.8|7023.8|7025.2|7021.2|0
1621812000000|2021-05-23 23:20:00|7025.5|7021.5|7025.4|7021.4|7026.9|7022.9|7025.1|7021.1|0
1621812300000|2021-05-23 23:25:00|7025.5|7021.5|7024.9|7020.9|7025.7|7021.7|7024|7020|0
1621812600000|2021-05-23 23:30:00|7025.1|7021.1|7025.3|7021.3|7026.5|7022.5|7023.9|7019.9|0
1621812900000|2021-05-23 23:35:00|7025.5|7021.5|7028.3|7024.3|7028.3|7024.3|7025.3|7021.3|0
1621813200000|2021-05-23 23:40:00|7028.7|7024.7|7027.6|7023.6|7029.6|7025.6|7027.6|7023.6|0
1621813500000|2021-05-23 23:45:00|7026.2|7022.2|7026.9|7022.9|7026.9|7022.9|7024.4|7020.4|0
1621813800000|2021-05-23 23:50:00|7025.9|7021.9|7023.2|7019.2|7026.6|7022.6|7023.2|7019.2|0
1621814100000|2021-05-23 23:55:00|7022.9|7018.9|7022.9|7018.9|7024.6|7020.6|7022.9|7018.9|0
1621814400000|2021-05-24 00:00:00|7023.5|7019.5|7027.7|7024.7|7030|7027|7018.2|7015.2|80
1621814700000|2021-05-24 00:05:00|7028|7025|7035.2|7032.2|7035.7|7032.7|7028|7025|25
1621815000000|2021-05-24 00:10:00|7035.5|7032.5|7035.2|7032.2|7037.7|7034.7|7035|7032|55
1621815300000|2021-05-24 00:15:00|7035.5|7032.5|7036.2|7033.2|7036.5|7033.5|7034.2|7031.2|159
1621815600000|2021-05-24 00:20:00|7036.5|7033.5|7036.7|7033.7|7038.2|7035.2|7036.2|7033.2|45
1621815900000|2021-05-24 00:25:00|7036.5|7033.5|7034.2|7031.2|7037.5|7034.5|7033.7|7030.7|32
1621816200000|2021-05-24 00:30:00|7034.5|7031.5|7030.5|7027.5|7036.5|7033.5|7030.5|7027.5|37
1621816500000|2021-05-24 00:35:00|7030.2|7027.2|7031.2|7028.2|7032.2|7029.2|7027.7|7024.7|11
1621816800000|2021-05-24 00:40:00|7031|7028|7032.7|7029.7|7032.7|7029.7|7031|7028|40
1621817100000|2021-05-24 00:45:00|7033|7030|7035.7|7032.7|7035.7|7032.7|7031.7|7028.7|18
1621817400000|2021-05-24 00:50:00|7036.5|7033.5|7039.5|7036.5|7039.5|7036.5|7036|7033|39
1621817700000|2021-05-24 00:55:00|7039.2|7036.2|7038|7035|7040|7037|7037.5|7034.5|63
1621818000000|2021-05-24 01:00:00|7038.2|7035.2|7040|7037|7042|7039|7038|7035|50
1621818300000|2021-05-24 01:05:00|7040.2|7037.2|7040.2|7037.2|7042|7039|7039.5|7036.5|10
1621818600000|2021-05-24 01:10:00|7040.7|7037.7|7041.5|7038.5|7042|7039|7039.5|7036.5|20
1621818900000|2021-05-24 01:15:00|7042|7039|7041.5|7038.5|7043.2|7040.2|7038.5|7035.5|26
1621819200000|2021-05-24 01:20:00|7041.7|7038.7|7037.5|7034.5|7042|7039|7036.7|7033.7|15
1621819500000|2021-05-24 01:25:00|7037.2|7034.2|7036.5|7033.5|7039.7|7036.7|7034.7|7031.7|9
1621819800000|2021-05-24 01:30:00|7036.2|7033.2|7039.5|7036.5|7043|7040|7035|7032|12
1621820100000|2021-05-24 01:35:00|7039.7|7036.7|7036.2|7033.2|7041.5|7038.5|7035.5|7032.5|11
1621820400000|2021-05-24 01:40:00|7036|7033|7038.5|7035.5|7039.5|7036.5|7033.5|7030.5|21
1621820700000|2021-05-24 01:45:00|7038.2|7035.2|7038.2|7035.2|7041|7038|7037.7|7034.7|13
1621821000000|2021-05-24 01:50:00|7038.5|7035.5|7040.5|7037.5|7040.5|7037.5|7037.2|7034.2|17
1621821300000|2021-05-24 01:55:00|7040.2|7037.2|7040.5|7037.5|7041.5|7038.5|7038.7|7035.7|8
1621821600000|2021-05-24 02:00:00|7040.7|7037.7|7039|7036|7042|7039|7039|7036|22
1621821900000|2021-05-24 02:05:00|7038.7|7035.7|7034.7|7031.7|7039.2|7036.2|7034.7|7031.7|15
1621822200000|2021-05-24 02:10:00|7035|7032|7030.2|7027.2|7035.5|7032.5|7029.7|7026.7|24
1621822500000|2021-05-24 02:15:00|7030.5|7027.5|7031.5|7028.5|7032.2|7029.2|7029|7026|12
1621822800000|2021-05-24 02:20:00|7031.2|7028.2|7031.5|7028.5|7032|7029|7030.2|7027.2|7
1621823100000|2021-05-24 02:25:00|7031.2|7028.2|7031.2|7028.2|7031.5|7028.5|7029|7026|7
1621823400000|2021-05-24 02:30:00|7031|7028|7033|7030|7033|7030|7029.7|7026.7|8
1621823700000|2021-05-24 02:35:00|7032.7|7029.7|7030.7|7027.7|7033.2|7030.2|7030|7027|9
1621824000000|2021-05-24 02:40:00|7030.5|7027.5|7028.5|7025.5|7031.5|7028.5|7028|7025|14
1621824300000|2021-05-24 02:45:00|7028.7|7025.7|7026.5|7023.5|7028.7|7025.7|7026.5|7023.5|15
1621824600000|2021-05-24 02:50:00|7026.2|7023.2|7028.2|7025.2|7029.2|7026.2|7026.2|7023.2|10
1621824900000|2021-05-24 02:55:00|7028.7|7025.7|7031|7028|7031.5|7028.5|7028.5|7025.5|18
1621825200000|2021-05-24 03:00:00|7031.2|7028.2|7032.7|7029.7|7033.2|7030.2|7030|7027|19
1621825500000|2021-05-24 03:05:00|7032.5|7029.5|7031.7|7028.7|7033|7030|7030.7|7027.7|10
1621825800000|2021-05-24 03:10:00|7031.5|7028.5|7036.5|7033.5|7037|7034|7031.5|7028.5|17
1621826100000|2021-05-24 03:15:00|7036.7|7033.7|7035.5|7032.5|7037.5|7034.5|7035.5|7032.5|3
1621826400000|2021-05-24 03:20:00|7035.7|7032.7|7036|7033|7037.5|7034.5|7034|7031|7
1621826700000|2021-05-24 03:25:00|7036.2|7033.2|7036.7|7033.7|7036.7|7033.7|7035.5|7032.5|3
1621827000000|2021-05-24 03:30:00|7037|7034|7039.5|7036.5|7040.2|7037.2|7036.5|7033.5|2
1621827300000|2021-05-24 03:35:00|7039.7|7036.7|7039|7036|7040.2|7037.2|7039|7036|2
1621827600000|2021-05-24 03:40:00|7038.7|7035.7|7040|7037|7040.2|7037.2|7037.7|7034.7|8
1621827900000|2021-05-24 03:45:00|7040.2|7037.2|7039|7036|7040.7|7037.7|7038.2|7035.2|6
1621828200000|2021-05-24 03:50:00|7038.7|7035.7|7039.5|7036.5|7040.5|7037.5|7038.5|7035.5|3
1621828500000|2021-05-24 03:55:00|7039.2|7036.2|7038|7035|7039.7|7036.7|7037|7034|4
1621828800000|2021-05-24 04:00:00|7038.2|7035.2|7037.2|7034.2|7038.7|7035.7|7037|7034|2
1621829100000|2021-05-24 04:05:00|7037|7034|7037.7|7034.7|7038.5|7035.5|7035.2|7032.2|21
1621829400000|2021-05-24 04:10:00|7038|7035|7037.5|7034.5|7038.5|7035.5|7037|7034|5
1621829700000|2021-05-24 04:15:00|7037.2|7034.2|7037.5|7034.5|7039|7036|7037.2|7034.2|9
1621830000000|2021-05-24 04:20:00|7037.2|7034.2|7036.5|7033.5|7037.7|7034.7|7036|7033|7
1621830300000|2021-05-24 04:25:00|7036.2|7033.2|7035|7032|7036.5|7033.5|7035|7032|2
1621830600000|2021-05-24 04:30:00|7035.2|7032.2|7032|7029|7035.5|7032.5|7031.5|7028.5|13
1621830900000|2021-05-24 04:35:00|7032.2|7029.2|7033|7030|7034|7031|7031.7|7028.7|14
1621831200000|2021-05-24 04:40:00|7033.2|7030.2|7036.2|7033.2|7036.5|7033.5|7033.2|7030.2|4
1621831500000|2021-05-24 04:45:00|7036.5|7033.5|7036.7|7033.7|7036.7|7033.7|7034.7|7031.7|7
1621831800000|2021-05-24 04:50:00|7037|7034|7036.5|7033.5|7037.2|7034.2|7036|7033|8
1621832100000|2021-05-24 04:55:00|7036.7|7033.7|7037|7034|7037.2|7034.2|7035.7|7032.7|8
1621832400000|2021-05-24 05:00:00|7036.7|7033.7|7039.5|7036.5|7039.5|7036.5|7035.7|7032.7|16
1621832700000|2021-05-24 05:05:00|7039.2|7036.2|7038.7|7035.7|7039.5|7036.5|7037.7|7034.7|47
1621833000000|2021-05-24 05:10:00|7038.5|7035.5|7036.2|7033.2|7039.2|7036.2|7035.7|7032.7|70
1621833300000|2021-05-24 05:15:00|7036.5|7033.5|7035.2|7032.2|7038|7035|7034.7|7031.7|21
1621833600000|2021-05-24 05:20:00|7035|7032|7035.2|7032.2|7035.7|7032.7|7034.5|7031.5|9
1621833900000|2021-05-24 05:25:00|7035.5|7032.5|7038.5|7035.5|7038.7|7035.7|7035.5|7032.5|20
1621834200000|2021-05-24 05:30:00|7038.7|7035.7|7038.7|7035.7|7039.2|7036.2|7037|7034|33
1621834500000|2021-05-24 05:35:00|7039|7036|7037.5|7034.5|7039|7036|7037.2|7034.2|14
1621834800000|2021-05-24 05:40:00|7037.7|7034.7|7037|7034|7038|7035|7036.2|7033.2|21
1621835100000|2021-05-24 05:45:00|7037.2|7034.2|7033.7|7030.7|7039|7036|7033.7|7030.7|57
1621835400000|2021-05-24 05:50:00|7034.2|7031.2|7034.2|7031.2|7035|7032|7033.7|7030.7|18
1621835700000|2021-05-24 05:55:00|7034.5|7031.5|7034.7|7031.7|7035|7032|7033.5|7030.5|22
1621836000000|2021-05-24 06:00:00|7035|7032|7036.7|7034.7|7038|7036|7029.5|7027.5|176
1621836300000|2021-05-24 06:05:00|7036.5|7034.5|7038.2|7036.2|7039|7037|7034|7032|115
1621836600000|2021-05-24 06:10:00|7038.5|7036.5|7038.7|7036.7|7041.7|7039.7|7036.7|7034.7|173
1621836900000|2021-05-24 06:15:00|7039|7037|7038.7|7036.7|7041|7039|7037|7035|59
1621837200000|2021-05-24 06:20:00|7039|7037|7037|7035|7040|7038|7035.7|7033.7|45
1621837500000|2021-05-24 06:25:00|7037.2|7035.2|7037|7035|7038|7036|7035.5|7033.5|68
1621837800000|2021-05-24 06:30:00|7037.5|7035.5|7040.5|7038.5|7041|7039|7037.5|7035.5|103
1621838100000|2021-05-24 06:35:00|7040.7|7038.7|7039.5|7037.5|7041.7|7039.7|7038.5|7036.5|120
1621838400000|2021-05-24 06:40:00|7039.7|7037.7|7038.5|7036.5|7039.7|7037.7|7035.2|7033.2|130
1621838700000|2021-05-24 06:45:00|7038.7|7036.7|7041.7|7039.7|7043|7041|7036.5|7034.5|75
1621839000000|2021-05-24 06:50:00|7040.7|7038.7|7042.5|7040.5|7044|7042|7038.7|7036.7|76
1621839300000|2021-05-24 06:55:00|7042.2|7040.2|7036.5|7034.5|7043|7041|7036.5|7034.5|169
1621839600000|2021-05-24 07:00:00|7036|7035|7034.7|7033.7|7045.5|7044.5|7029|7028|2347
1621839900000|2021-05-24 07:05:00|7035.2|7034.2|7027.5|7026.5|7037|7036|7026.7|7025.7|950
1621840200000|2021-05-24 07:10:00|7027.7|7026.7|7027|7026|7031|7030|7022.5|7021.5|1042
1621840500000|2021-05-24 07:15:00|7027.2|7026.2|7040|7039|7043.2|7042.2|7027|7026|1027
1621840800000|2021-05-24 07:20:00|7039.5|7038.5|7031.5|7030.5|7040|7039|7027.5|7026.5|880
1621841100000|2021-05-24 07:25:00|7031.7|7030.7|7039.5|7038.5|7039.5|7038.5|7030|7029|546
1621841400000|2021-05-24 07:30:00|7039|7038|7042.7|7041.7|7044.7|7043.7|7033|7032|598
1621841700000|2021-05-24 07:35:00|7043|7042|7040|7039|7044|7043|7039.5|7038.5|165
1621842000000|2021-05-24 07:40:00|7039.4|7038.4|7041.9|7040.9|7042.4|7041.4|7039.1|7038.1|204
1621842300000|2021-05-24 07:45:00|7041.6|7040.6|7038.6|7037.6|7042.1|7041.1|7037.9|7036.9|308
1621842600000|2021-05-24 07:50:00|7038.4|7037.4|7037.6|7036.6|7038.4|7037.4|7034.9|7033.9|241
1621842900000|2021-05-24 07:55:00|7037.9|7036.9|7041.6|7040.6|7041.9|7040.9|7037.4|7036.4|534
1621843200000|2021-05-24 08:00:00|7041.9|7040.9|7036.4|7035.4|7042.1|7041.1|7035.6|7034.6|347
1621843500000|2021-05-24 08:05:00|7036.1|7035.1|7041.1|7040.1|7041.4|7040.4|7035.6|7034.6|346
1621843800000|2021-05-24 08:10:00|7041.4|7040.4|7040.9|7039.9|7042.6|7041.6|7036.9|7035.9|314
1621844100000|2021-05-24 08:15:00|7041.1|7040.1|7034.4|7033.4|7041.4|7040.4|7032.4|7031.4|256
1621844400000|2021-05-24 08:20:00|7034.1|7033.1|7035.4|7034.4|7035.9|7034.9|7031.4|7030.4|312
1621844700000|2021-05-24 08:25:00|7035.1|7034.1|7033.9|7032.9|7037.4|7036.4|7032.9|7031.9|337
1621845000000|2021-05-24 08:30:00|7033.6|7032.6|7031.9|7030.9|7033.6|7032.6|7028.4|7027.4|388
1621845300000|2021-05-24 08:35:00|7032.1|7031.1|7032.9|7031.9|7033.9|7032.9|7027.9|7026.9|354
1621845600000|2021-05-24 08:40:00|7033.1|7032.1|7036.9|7035.9|7036.9|7035.9|7031.6|7030.6|205
1621845900000|2021-05-24 08:45:00|7036.6|7035.6|7036.4|7035.4|7038.4|7037.4|7033.4|7032.4|263
1621846200000|2021-05-24 08:50:00|7036.6|7035.6|7036.4|7035.4|7037.4|7036.4|7033.9|7032.9|268
1621846500000|2021-05-24 08:55:00|7036.6|7035.6|7031.4|7030.4|7037.9|7036.9|7031.4|7030.4|217
1621846800000|2021-05-24 09:00:00|7031.6|7030.6|7034.4|7033.4|7035.9|7034.9|7031.6|7030.6|242
1621847100000|2021-05-24 09:05:00|7034.1|7033.1|7039.6|7038.6|7039.6|7038.6|7032.4|7031.4|284
1621847400000|2021-05-24 09:10:00|7039.9|7038.9|7039.9|7038.9|7041.9|7040.9|7037.6|7036.6|271
1621847700000|2021-05-24 09:15:00|7039.6|7038.6|7035.4|7034.4|7039.9|7038.9|7035.4|7034.4|232
1621848000000|2021-05-24 09:20:00|7035.1|7034.1|7036.4|7035.4|7038.1|7037.1|7033.9|7032.9|366
1621848300000|2021-05-24 09:25:00|7036.6|7035.6|7036.4|7035.4|7037.4|7036.4|7035.1|7034.1|254
1621848600000|2021-05-24 09:30:00|7036.6|7035.6|7033.1|7032.1|7037.9|7036.9|7032.9|7031.9|219
1621848900000|2021-05-24 09:35:00|7032.9|7031.9|7030.9|7029.9|7033.9|7032.9|7030.4|7029.4|375
1621849200000|2021-05-24 09:40:00|7031.1|7030.1|7030.9|7029.9|7033.4|7032.4|7030.9|7029.9|227
1621849500000|2021-05-24 09:45:00|7031.1|7030.1|7035.9|7034.9|7035.9|7034.9|7031.1|7030.1|210
1621849800000|2021-05-24 09:50:00|7035.6|7034.6|7038.6|7037.6|7038.9|7037.9|7033.9|7032.9|236
1621850100000|2021-05-24 09:55:00|7038.9|7037.9|7044.4|7043.4|7044.9|7043.9|7038.9|7037.9|434
1621850400000|2021-05-24 10:00:00|7043.9|7042.9|7049.4|7048.4|7049.4|7048.4|7041.6|7040.6|569
1621850700000|2021-05-24 10:05:00|7049.1|7048.1|7050.4|7049.4|7052.9|7051.9|7048.4|7047.4|820
1621851000000|2021-05-24 10:10:00|7050.6|7049.6|7043.9|7042.9|7050.6|7049.6|7043.9|7042.9|572
1621851300000|2021-05-24 10:15:00|7044.1|7043.1|7040.6|7039.6|7044.9|7043.9|7040.4|7039.4|438
1621851600000|2021-05-24 10:20:00|7040.4|7039.4|7040.9|7039.9|7040.9|7039.9|7038.9|7037.9|282
1621851900000|2021-05-24 10:25:00|7041.1|7040.1|7041.6|7040.6|7041.9|7040.9|7040.1|7039.1|183
1621852200000|2021-05-24 10:30:00|7041.9|7040.9|7040.9|7039.9|7041.9|7040.9|7038.9|7037.9|128
1621852500000|2021-05-24 10:35:00|7041.1|7040.1|7039.6|7038.6|7041.4|7040.4|7039.4|7038.4|135
1621852800000|2021-05-24 10:40:00|7039.4|7038.4|7039.1|7038.1|7040.4|7039.4|7038.6|7037.6|163
1621853100000|2021-05-24 10:45:00|7039.4|7038.4|7036.4|7035.4|7039.4|7038.4|7035.9|7034.9|186
1621853400000|2021-05-24 10:50:00|7036.6|7035.6|7035.1|7034.1|7036.6|7035.6|7032.6|7031.6|230
1621853700000|2021-05-24 10:55:00|7034.9|7033.9|7034.4|7033.4|7037.9|7036.9|7032.9|7031.9|245
1621854000000|2021-05-24 11:00:00|7034.6|7033.6|7037.4|7036.4|7039.9|7038.9|7034.4|7033.4|259
1621854300000|2021-05-24 11:05:00|7036.9|7035.9|7033.4|7032.4|7036.9|7035.9|7032.9|7031.9|158
1621854600000|2021-05-24 11:10:00|7033.9|7032.9|7034.4|7033.4|7034.9|7033.9|7032.9|7031.9|114
1621854900000|2021-05-24 11:15:00|7034.1|7033.1|7033.9|7032.9|7034.9|7033.9|7032.9|7031.9|187
1621855200000|2021-05-24 11:20:00|7033.6|7032.6|7033.4|7032.4|7034.4|7033.4|7031.9|7030.9|131
1621855500000|2021-05-24 11:25:00|7033.6|7032.6|7031.9|7030.9|7034.9|7033.9|7031.9|7030.9|181
1621855800000|2021-05-24 11:30:00|7032.1|7031.1|7031.1|7030.1|7032.4|7031.4|7029.9|7028.9|210
1621856100000|2021-05-24 11:35:00|7030.9|7029.9|7029.6|7028.6|7031.9|7030.9|7028.9|7027.9|121
1621856400000|2021-05-24 11:40:00|7029.4|7028.4|7029.2|7028.2|7030.2|7029.2|7028.7|7027.7|102
1621856700000|2021-05-24 11:45:00|7028.9|7027.9|7030.9|7029.9|7031.4|7030.4|7027.7|7026.7|166
1621857000000|2021-05-24 11:50:00|7031.2|7030.2|7030.2|7029.2|7034.7|7033.7|7029.4|7028.4|186
1621857300000|2021-05-24 11:55:00|7030.4|7029.4|7028.7|7027.7|7030.4|7029.4|7027.7|7026.7|133
1621857600000|2021-05-24 12:00:00|7028.4|7027.4|7029.7|7028.7|7029.7|7028.7|7027.7|7026.7|195
1621857900000|2021-05-24 12:05:00|7029.4|7028.4|7028.7|7027.7|7030.2|7029.2|7027.7|7026.7|195
1621858200000|2021-05-24 12:10:00|7028.4|7027.4|7024.9|7023.9|7029.2|7028.2|7024.9|7023.9|209
1621858500000|2021-05-24 12:15:00|7024.7|7023.7|7023.7|7022.7|7025.7|7024.7|7023.2|7022.2|268
1621858800000|2021-05-24 12:20:00|7023.4|7022.4|7023.2|7022.2|7023.7|7022.7|7021.7|7020.7|260
1621859100000|2021-05-24 12:25:00|7022.9|7021.9|7023.2|7022.2|7024.4|7023.4|7022.2|7021.2|270
1621859400000|2021-05-24 12:30:00|7022.7|7021.7|7026.2|7025.2|7026.2|7025.2|7021.9|7020.9|425
1621859700000|2021-05-24 12:35:00|7025.9|7024.9|7027.2|7026.2|7027.9|7026.9|7025.7|7024.7|256
1621860000000|2021-05-24 12:40:00|7027.4|7026.4|7026.9|7025.9|7028.2|7027.2|7025.2|7024.2|295
1621860300000|2021-05-24 12:45:00|7026.7|7025.7|7027.2|7026.2|7028.2|7027.2|7026.2|7025.2|112
1621860600000|2021-05-24 12:50:00|7026.7|7025.7|7025.9|7024.9|7028.7|7027.7|7025.7|7024.7|112
1621860900000|2021-05-24 12:55:00|7026.2|7025.2|7024.7|7023.7|7026.7|7025.7|7024.7|7023.7|210
1621861200000|2021-05-24 13:00:00|7024.4|7023.4|7026.2|7025.2|7026.4|7025.4|7023.4|7022.4|328
1621861500000|2021-05-24 13:05:00|7025.9|7024.9|7022.2|7021.2|7025.9|7024.9|7022.2|7021.2|285
1621861800000|2021-05-24 13:10:00|7022.4|7021.4|7022.7|7021.7|7023.4|7022.4|7019.2|7018.2|395
1621862100000|2021-05-24 13:15:00|7022.9|7021.9|7021.4|7020.4|7024.7|7023.7|7020.7|7019.7|219
1621862400000|2021-05-24 13:20:00|7021.2|7020.2|7022.7|7021.7|7023.2|7022.2|7021.2|7020.2|232
1621862700000|2021-05-24 13:25:00|7022.9|7021.9|7022.2|7021.2|7023.2|7022.2|7021.2|7020.2|205
1621863000000|2021-05-24 13:30:00|7022.4|7021.4|7023.2|7022.2|7023.2|7022.2|7017.9|7016.9|736
1621863300000|2021-05-24 13:35:00|7022.9|7021.9|7016.4|7015.4|7024.2|7023.2|7016.2|7015.2|349
1621863600000|2021-05-24 13:40:00|7016.7|7015.7|7025.2|7024.2|7030.7|7029.7|7013.4|7012.4|920
1621863900000|2021-05-24 13:45:00|7024.4|7023.4|7022.9|7021.9|7025.2|7024.2|7020.7|7019.7|502
1621864200000|2021-05-24 13:50:00|7022.7|7021.7|7026.7|7025.7|7027.4|7026.4|7022.2|7021.2|429
1621864500000|2021-05-24 13:55:00|7027.2|7026.2|7024.2|7023.2|7028.2|7027.2|7022.4|7021.4|329
1621864800000|2021-05-24 14:00:00|7025.2|7024.2|7028.2|7027.2|7028.2|7027.2|7023.2|7022.2|722
1621865100000|2021-05-24 14:05:00|7027.9|7026.9|7031.7|7030.7|7032.9|7031.9|7025.7|7024.7|430
1621865400000|2021-05-24 14:10:00|7032.2|7031.2|7033.4|7032.4|7033.7|7032.7|7028.7|7027.7|380
1621865700000|2021-05-24 14:15:00|7033.2|7032.2|7035.7|7034.7|7037.4|7036.4|7032.7|7031.7|671
1621866000000|2021-05-24 14:20:00|7035.4|7034.4|7036.2|7035.2|7039.7|7038.7|7034.9|7033.9|513
1621866300000|2021-05-24 14:25:00|7036.4|7035.4|7036.7|7035.7|7037.7|7036.7|7035.2|7034.2|418
1621866600000|2021-05-24 14:30:00|7036.2|7035.2|7037.7|7036.7|7038.2|7037.2|7034.2|7033.2|410
1621866900000|2021-05-24 14:35:00|7037.9|7036.9|7039.4|7038.4|7041.7|7040.7|7036.7|7035.7|403
1621867200000|2021-05-24 14:40:00|7039.7|7038.7|7040.2|7039.2|7041.7|7040.7|7038.2|7037.2|283
1621867500000|2021-05-24 14:45:00|7040.4|7039.4|7040.2|7039.2|7040.7|7039.7|7038.9|7037.9|308
1621867800000|2021-05-24 14:50:00|7040.4|7039.4|7042.2|7041.2|7043.7|7042.7|7040.2|7039.2|530
1621868100000|2021-05-24 14:55:00|7041.9|7040.9|7042.9|7041.9|7043.7|7042.7|7041.2|7040.2|425
1621868400000|2021-05-24 15:00:00|7042.7|7041.7|7042.9|7041.9|7046.4|7045.4|7042.7|7041.7|477
1621868700000|2021-05-24 15:05:00|7042.7|7041.7|7044.2|7043.2|7044.9|7043.9|7042.2|7041.2|487
1621869000000|2021-05-24 15:10:00|7043.9|7042.9|7044.2|7043.2|7044.7|7043.7|7042.2|7041.2|587
1621869300000|2021-05-24 15:15:00|7044.4|7043.4|7043.2|7042.2|7045.2|7044.2|7042.2|7041.2|603
1621869600000|2021-05-24 15:20:00|7042.9|7041.9|7048.4|7047.4|7051.2|7050.2|7042.7|7041.7|1368
1621869900000|2021-05-24 15:25:00|7048.2|7047.2|7056.2|7054.2|7056.2|7055.2|7048.2|7047.2|2991
1621870200000|2021-05-24 15:30:00|7055.2|7053.2|7053.4|7051.4|7060.4|7058.4|7051.2|7049.2|4717
1621870500000|2021-05-24 15:35:00|7054.2|7052.2|7053.7|7051.7|7055.2|7053.2|7052.2|7050.2|1047
1621870800000|2021-05-24 15:40:00|7053.4|7051.4|7051.7|7049.7|7053.7|7051.7|7051.2|7049.2|504
1621871100000|2021-05-24 15:45:00|7052.2|7050.2|7052.7|7050.7|7053.7|7051.7|7051.9|7049.9|225
1621871400000|2021-05-24 15:50:00|7052.4|7050.4|7049.2|7047.2|7052.7|7050.7|7049.2|7047.2|306
1621871700000|2021-05-24 15:55:00|7048.9|7046.9|7048.2|7046.2|7049.7|7047.7|7047.7|7045.7|210
1621872000000|2021-05-24 16:00:00|7048.7|7046.7|7048.4|7046.4|7051.2|7049.2|7047.7|7045.7|155
1621872300000|2021-05-24 16:05:00|7048.2|7046.2|7046.4|7044.4|7048.7|7046.7|7045.7|7043.7|190
1621872600000|2021-05-24 16:10:00|7046.2|7044.2|7046.9|7044.9|7047.7|7045.7|7045.2|7043.2|144
1621872900000|2021-05-24 16:15:00|7047.2|7045.2|7049.2|7047.2|7050.7|7048.7|7046.9|7044.9|112
1621873200000|2021-05-24 16:20:00|7049.7|7047.7|7049.9|7047.9|7051.2|7049.2|7048.7|7046.7|77
1621873500000|2021-05-24 16:25:00|7049.7|7047.7|7048.7|7046.7|7050.7|7048.7|7047.2|7045.2|90
1621873800000|2021-05-24 16:30:00|7049.2|7047.2|7050.2|7048.2|7050.9|7048.9|7048.7|7046.7|155
1621874100000|2021-05-24 16:35:00|7049.9|7047.9|7051.7|7049.7|7052.4|7050.4|7049.7|7047.7|137
1621874400000|2021-05-24 16:40:00|7052.2|7050.2|7051.4|7049.4|7052.2|7050.2|7050.4|7048.4|115
1621874700000|2021-05-24 16:45:00|7051.7|7049.7|7052.2|7050.2|7052.4|7050.4|7050.7|7048.7|99
1621875000000|2021-05-24 16:50:00|7051.9|7049.9|7051.9|7049.9|7053.2|7051.2|7050.7|7048.7|96
1621875300000|2021-05-24 16:55:00|7051.7|7049.7|7051.4|7049.4|7052.9|7050.9|7050.7|7048.7|158
1621875600000|2021-05-24 17:00:00|7051.7|7049.7|7054.2|7052.2|7054.4|7052.4|7051.2|7049.2|115
1621875900000|2021-05-24 17:05:00|7053.9|7051.9|7051.2|7049.2|7053.9|7051.9|7050.7|7048.7|72
1621876200000|2021-05-24 17:10:00|7051.4|7049.4|7052.9|7050.9|7053.2|7051.2|7051.4|7049.4|38
1621876500000|2021-05-24 17:15:00|7053.2|7051.2|7052.4|7050.4|7053.2|7051.2|7051.7|7049.7|30
1621876800000|2021-05-24 17:20:00|7052.2|7050.2|7052.2|7050.2|7053.2|7051.2|7051.7|7049.7|100
1621877100000|2021-05-24 17:25:00|7052.4|7050.4|7054.9|7052.9|7054.9|7052.9|7051.7|7049.7|71
1621877400000|2021-05-24 17:30:00|7055.2|7053.2|7055.2|7053.2|7056.7|7054.7|7053.7|7051.7|120
1621877700000|2021-05-24 17:35:00|7054.9|7052.9|7053.7|7051.7|7054.9|7052.9|7052.2|7050.2|42
1621878000000|2021-05-24 17:40:00|7053.4|7051.4|7054.2|7052.2|7054.2|7052.2|7052.7|7050.7|23
1621878300000|2021-05-24 17:45:00|7053.9|7051.9|7053.4|7051.4|7054.4|7052.4|7052.7|7050.7|85
1621878600000|2021-05-24 17:50:00|7053.7|7051.7|7054.2|7052.2|7054.7|7052.7|7053.2|7051.2|90
1621878900000|2021-05-24 17:55:00|7053.9|7051.9|7054.9|7052.9|7055.7|7053.7|7053.7|7051.7|42
1621879200000|2021-05-24 18:00:00|7055.2|7053.2|7056.9|7054.9|7057.2|7055.2|7054.9|7052.9|32
1621879500000|2021-05-24 18:05:00|7056.7|7054.7|7056.7|7054.7|7056.9|7054.9|7055.7|7053.7|28
1621879800000|2021-05-24 18:10:00|7056.4|7054.4|7058.4|7056.4|7058.9|7056.9|7055.9|7053.9|52
1621880100000|2021-05-24 18:15:00|7058.2|7056.2|7059.2|7057.2|7059.7|7057.7|7058.2|7056.2|45
1621880400000|2021-05-24 18:20:00|7059.4|7057.4|7060.2|7058.2|7060.7|7058.7|7059.2|7057.2|18
1621880700000|2021-05-24 18:25:00|7060.4|7058.4|7059.2|7057.2|7060.9|7058.9|7058.9|7056.9|32
1621881000000|2021-05-24 18:30:00|7059.4|7057.4|7061.4|7059.4|7061.7|7059.7|7059.2|7057.2|58
1621881300000|2021-05-24 18:35:00|7061.7|7059.7|7063.2|7061.2|7063.2|7061.2|7061.2|7059.2|69
1621881600000|2021-05-24 18:40:00|7062.9|7060.9|7062.7|7060.7|7064.2|7062.2|7062.7|7060.7|41
1621881900000|2021-05-24 18:45:00|7063.2|7061.2|7064.7|7062.7|7064.7|7062.7|7062.9|7060.9|45
1621882200000|2021-05-24 18:50:00|7064.4|7062.4|7064.2|7062.2|7064.4|7062.4|7062.7|7060.7|112
1621882500000|2021-05-24 18:55:00|7064.4|7062.4|7064.7|7062.7|7065.7|7063.7|7064.2|7062.2|108
1621882800000|2021-05-24 19:00:00|7064.9|7062.9|7061.2|7059.2|7064.9|7062.9|7061.2|7059.2|177
1621883100000|2021-05-24 19:05:00|7061.4|7059.4|7062.2|7060.2|7063.2|7061.2|7060.7|7058.7|166
1621883400000|2021-05-24 19:10:00|7061.9|7059.9|7059.2|7057.2|7061.9|7059.9|7059.2|7057.2|75
1621883700000|2021-05-24 19:15:00|7059.4|7057.4|7057.7|7055.7|7059.7|7057.7|7057.7|7055.7|68
1621884000000|2021-05-24 19:20:00|7057.4|7055.4|7058.7|7056.7|7059.4|7057.4|7057.4|7055.4|84
1621884300000|2021-05-24 19:25:00|7058.9|7056.9|7057.9|7055.9|7059.4|7057.4|7057.4|7055.4|44
1621884600000|2021-05-24 19:30:00|7058.2|7056.2|7057.2|7055.2|7058.9|7056.9|7055.7|7053.7|92
1621884900000|2021-05-24 19:35:00|7057.4|7055.4|7055.7|7053.7|7057.7|7055.7|7055.2|7053.2|91
1621885200000|2021-05-24 19:40:00|7055.4|7053.4|7056.2|7054.2|7056.9|7054.9|7055.2|7053.2|126
1621885500000|2021-05-24 19:45:00|7055.7|7053.7|7059.2|7057.2|7059.7|7057.7|7054.7|7052.7|188
1621885800000|2021-05-24 19:50:00|7058.9|7056.9|7057.4|7055.4|7058.9|7056.9|7056.7|7054.7|167
1621886100000|2021-05-24 19:55:00|7057.2|7055.2|7054.8|7050.8|7057.4|7055.4|7050.7|7048.7|148
1621886400000|2021-05-24 20:00:00|7054.5|7050.5|7054|7050|7056.7|7052.7|7053.8|7049.8|0
1621886700000|2021-05-24 20:05:00|7054.3|7050.3|7058.3|7054.3|7058.3|7054.3|7054.3|7050.3|0
1621887000000|2021-05-24 20:10:00|7058.1|7054.1|7058.1|7054.1|7058.6|7054.6|7057.9|7053.9|0
1621887300000|2021-05-24 20:15:00|7058.3|7054.3|7058.3|7054.3|7058.3|7054.3|7057.9|7053.9|0
1621887600000|2021-05-24 20:20:00|7058.2|7054.2|7058.1|7054.1|7058.4|7054.4|7058|7054|0
1621887900000|2021-05-24 20:25:00|7058|7054|7058.2|7054.2|7058.3|7054.3|7057.9|7053.9|0
1621888200000|2021-05-24 20:30:00|7059|7055|7058.4|7054.4|7059.4|7055.4|7058|7054|0
1621888500000|2021-05-24 20:35:00|7058.8|7054.8|7060.4|7056.4|7060.8|7056.8|7058.4|7054.4|0
1621888800000|2021-05-24 20:40:00|7060.3|7056.3|7060|7056|7060.7|7056.7|7059.6|7055.6|0
1621889100000|2021-05-24 20:45:00|7060.3|7056.3|7059.6|7055.6|7060.3|7056.3|7059.5|7055.5|0
1621889400000|2021-05-24 20:50:00|7059.9|7055.9|7059.2|7055.2|7059.9|7055.9|7059.2|7055.2|0
1621889700000|2021-05-24 20:55:00|7059.6|7055.6|7059.1|7055.1|7059.7|7055.7|7059.1|7055.1|0
1621890000000|2021-05-24 21:00:00|7059|7055|7059|7055|7059.1|7055.1|7059|7055|0
1621890300000|2021-05-24 21:05:00|7058.9|7054.9|7054.1|7050.1|7058.9|7054.9|7053.4|7049.4|0
1621890600000|2021-05-24 21:10:00|7054|7050|7054|7050|7054|7050|7053.9|7049.9|0
1621890900000|2021-05-24 21:15:00|7054.2|7050.2|7052.9|7048.9|7054.2|7050.2|7052.8|7048.8|0
1621891200000|2021-05-24 21:20:00|7052.8|7048.8|7052.5|7048.5|7052.8|7048.8|7052.4|7048.4|0
1621891500000|2021-05-24 21:25:00|7052.6|7048.6|7052.7|7048.7|7052.7|7048.7|7052.5|7048.5|0
1621891800000|2021-05-24 21:30:00|7052.6|7048.6|7052.7|7048.7|7052.8|7048.8|7052.6|7048.6|0
1621892100000|2021-05-24 21:35:00|7052.5|7048.5|7052.7|7048.7|7052.8|7048.8|7052.4|7048.4|0
1621892400000|2021-05-24 21:40:00|7052.9|7048.9|7053.7|7049.7|7053.8|7049.8|7052.9|7048.9|0
1621892700000|2021-05-24 21:45:00|7053.2|7049.2|7053.4|7049.4|7053.8|7049.8|7053.2|7049.2|0
1621893000000|2021-05-24 21:50:00|7053|7049|7053|7049|7053.4|7049.4|7053|7049|0
1621893300000|2021-05-24 21:55:00|7052.9|7048.9|7053.9|7049.9|7053.9|7049.9|7052.9|7048.9|0
1621893600000|2021-05-24 22:00:00|7053|7049|7053.6|7049.6|7056.3|7052.3|7052.3|7048.3|0
1621893900000|2021-05-24 22:05:00|7053.2|7049.2|7053.4|7049.4|7054.9|7050.9|7053.1|7049.1|0
1621894200000|2021-05-24 22:10:00|7053.8|7049.8|7052.8|7048.8|7054.1|7050.1|7052.1|7048.1|0
1621894500000|2021-05-24 22:15:00|7053.1|7049.1|7054.1|7050.1|7054.1|7050.1|7053.1|7049.1|0
1621894800000|2021-05-24 22:20:00|7054.5|7050.5|7056.5|7052.5|7056.5|7052.5|7053.8|7049.8|0
1621895100000|2021-05-24 22:25:00|7056.7|7052.7|7056.6|7052.6|7057.3|7053.3|7056.1|7052.1|0
1621895400000|2021-05-24 22:30:00|7056.8|7052.8|7057|7053|7057.3|7053.3|7056.3|7052.3|0
1621895700000|2021-05-24 22:35:00|7056.8|7052.8|7059.4|7055.4|7059.5|7055.5|7056.6|7052.6|0
1621896000000|2021-05-24 22:40:00|7059.1|7055.1|7058.7|7054.7|7059.1|7055.1|7058.3|7054.3|0
1621896300000|2021-05-24 22:45:00|7058.8|7054.8|7058.2|7054.2|7059|7055|7057.7|7053.7|0
1621896600000|2021-05-24 22:50:00|7058.3|7054.3|7057.5|7053.5|7059|7055|7057.5|7053.5|0
1621896900000|2021-05-24 22:55:00|7057.3|7053.3|7059.3|7055.3|7059.5|7055.5|7057.3|7053.3|0
1621897200000|2021-05-24 23:00:00|7059.7|7055.7|7059|7055|7059.7|7055.7|7058.7|7054.7|0
1621897500000|2021-05-24 23:05:00|7058.8|7054.8|7059.1|7055.1|7059.4|7055.4|7058.7|7054.7|0
1621897800000|2021-05-24 23:10:00|7058.9|7054.9|7057.1|7053.1|7059.1|7055.1|7057|7053|0
1621898100000|2021-05-24 23:15:00|7056.9|7052.9|7057.3|7053.3|7059.1|7055.1|7056.7|7052.7|0
1621898400000|2021-05-24 23:20:00|7057.5|7053.5|7056.9|7052.9|7057.5|7053.5|7056.6|7052.6|0
1621898700000|2021-05-24 23:25:00|7056.8|7052.8|7057|7053|7057|7053|7056.6|7052.6|0
1621899000000|2021-05-24 23:30:00|7056.8|7052.8|7056|7052|7057.7|7053.7|7056|7052|0
1621899300000|2021-05-24 23:35:00|7056.1|7052.1|7056.6|7052.6|7056.9|7052.9|7056.1|7052.1|0
1621899600000|2021-05-24 23:40:00|7056.2|7052.2|7056.1|7052.1|7056.6|7052.6|7055.6|7051.6|0
1621899900000|2021-05-24 23:45:00|7055.9|7051.9|7056.2|7052.2|7057.2|7053.2|7055.9|7051.9|0
1621900200000|2021-05-24 23:50:00|7055.9|7051.9|7059.4|7055.4|7059.6|7055.6|7055.9|7051.9|0
1621900500000|2021-05-24 23:55:00|7059.6|7055.6|7056.9|7052.9|7059.6|7055.6|7056.6|7052.6|0
1621900800000|2021-05-25 00:00:00|7056.6|7052.6|7054.4|7051.4|7062.2|7058.2|7052.4|7049.4|35
1621901100000|2021-05-25 00:05:00|7054.7|7051.7|7055.7|7052.7|7057.2|7054.2|7051.7|7048.7|14
1621901400000|2021-05-25 00:10:00|7055.4|7052.4|7054.9|7051.9|7056.4|7053.4|7052.9|7049.9|20
1621901700000|2021-05-25 00:15:00|7054.7|7051.7|7054.9|7051.9|7056.2|7053.2|7052.2|7049.2|29
1621902000000|2021-05-25 00:20:00|7054.7|7051.7|7054.9|7051.9|7057.9|7054.9|7054.2|7051.2|19
1621902300000|2021-05-25 00:25:00|7054.4|7051.4|7049.9|7046.9|7054.7|7051.7|7047.9|7044.9|46
1621902600000|2021-05-25 00:30:00|7050.2|7047.2|7047.7|7044.7|7052.9|7049.9|7047.4|7044.4|14
1621902900000|2021-05-25 00:35:00|7047.9|7044.9|7052.9|7049.9|7052.9|7049.9|7047.9|7044.9|15
1621903200000|2021-05-25 00:40:00|7053.2|7050.2|7056.9|7053.9|7056.9|7053.9|7052.7|7049.7|12
1621903500000|2021-05-25 00:45:00|7057.2|7054.2|7054.9|7051.9|7059.7|7056.7|7054.2|7051.2|27
1621903800000|2021-05-25 00:50:00|7054.7|7051.7|7056.2|7053.2|7057.7|7054.7|7054.4|7051.4|8
1621904100000|2021-05-25 00:55:00|7055.9|7052.9|7059.4|7056.4|7059.4|7056.4|7055.2|7052.2|15
1621904400000|2021-05-25 01:00:00|7059.7|7056.7|7062.4|7059.4|7062.9|7059.9|7057.9|7054.9|61
1621904700000|2021-05-25 01:05:00|7062.7|7059.7|7060.7|7057.7|7063.4|7060.4|7059.7|7056.7|29
1621905000000|2021-05-25 01:10:00|7060.9|7057.9|7062.9|7059.9|7063.2|7060.2|7060.4|7057.4|46
1621905300000|2021-05-25 01:15:00|7063.2|7060.2|7058.9|7055.9|7064.7|7061.7|7058.9|7055.9|35
1621905600000|2021-05-25 01:20:00|7058.7|7055.7|7057.9|7054.9|7058.7|7055.7|7054.9|7051.9|20
1621905900000|2021-05-25 01:25:00|7058.7|7055.7|7058.2|7055.2|7061.2|7058.2|7057.7|7054.7|12
1621906200000|2021-05-25 01:30:00|7058.4|7055.4|7060.4|7057.4|7060.7|7057.7|7056.9|7053.9|23
1621906500000|2021-05-25 01:35:00|7060.7|7057.7|7061.9|7058.9|7062.2|7059.2|7059.9|7056.9|41
1621906800000|2021-05-25 01:40:00|7062.2|7059.2|7062.2|7059.2|7063.4|7060.4|7060.7|7057.7|51
1621907100000|2021-05-25 01:45:00|7062.4|7059.4|7062.4|7059.4|7063.7|7060.7|7060.2|7057.2|38
1621907400000|2021-05-25 01:50:00|7062.7|7059.7|7062.9|7059.9|7063.7|7060.7|7062.2|7059.2|1
1621907700000|2021-05-25 01:55:00|7063.2|7060.2|7061.7|7058.7|7063.9|7060.9|7061.2|7058.2|18
1621908000000|2021-05-25 02:00:00|7061.9|7058.9|7062.9|7059.9|7063.7|7060.7|7061.9|7058.9|7
1621908300000|2021-05-25 02:05:00|7063.2|7060.2|7060.9|7057.9|7063.4|7060.4|7060.4|7057.4|9
1621908600000|2021-05-25 02:10:00|7061.2|7058.2|7061.2|7058.2|7062.7|7059.7|7060.7|7057.7|4
1621908900000|2021-05-25 02:15:00|7060.9|7057.9|7062.2|7059.2|7062.2|7059.2|7059.4|7056.4|12
1621909200000|2021-05-25 02:20:00|7061.9|7058.9|7061.4|7058.4|7063.4|7060.4|7060.2|7057.2|14
1621909500000|2021-05-25 02:25:00|7061.7|7058.7|7061.4|7058.4|7062.2|7059.2|7060.9|7057.9|3
1621909800000|2021-05-25 02:30:00|7061.7|7058.7|7059.7|7056.7|7061.7|7058.7|7058.9|7055.9|10
1621910100000|2021-05-25 02:35:00|7059.4|7056.4|7060.9|7057.9|7061.2|7058.2|7059.2|7056.2|2
1621910400000|2021-05-25 02:40:00|7061.2|7058.2|7063.2|7060.2|7063.2|7060.2|7061.2|7058.2|29
1621910700000|2021-05-25 02:45:00|7063.4|7060.4|7062.7|7059.7|7063.7|7060.7|7062.2|7059.2|7
1621911000000|2021-05-25 02:50:00|7062.9|7059.9|7063.4|7060.4|7064.7|7061.7|7062.9|7059.9|18
1621911300000|2021-05-25 02:55:00|7063.2|7060.2|7064.4|7061.4|7064.7|7061.7|7063.2|7060.2|1
1621911600000|2021-05-25 03:00:00|7064.7|7061.7|7064.4|7061.4|7064.9|7061.9|7063.4|7060.4|12
1621911900000|2021-05-25 03:05:00|7064.7|7061.7|7062.2|7059.2|7064.7|7061.7|7061.4|7058.4|41
1621912200000|2021-05-25 03:10:00|7062.4|7059.4|7063.9|7060.9|7063.9|7060.9|7062.2|7059.2|46
1621912500000|2021-05-25 03:15:00|7064.2|7061.2|7063.7|7060.7|7065.4|7062.4|7063.7|7060.7|37
1621912800000|2021-05-25 03:20:00|7063.9|7060.9|7063.9|7060.9|7064.4|7061.4|7063.4|7060.4|11
1621913100000|2021-05-25 03:25:00|7064.2|7061.2|7063.4|7060.4|7064.9|7061.9|7063.2|7060.2|3
1621913400000|2021-05-25 03:30:00|7063.7|7060.7|7063.4|7060.4|7063.9|7060.9|7063.2|7060.2|14
1621913700000|2021-05-25 03:35:00|7063.7|7060.7|7063.2|7060.2|7064.4|7061.4|7063.2|7060.2|8
1621914000000|2021-05-25 03:40:00|7063.4|7060.4|7063.2|7060.2|7063.7|7060.7|7063.2|7060.2|9
1621914300000|2021-05-25 03:45:00|7062.4|7059.4|7062.2|7059.2|7062.9|7059.9|7062.2|7059.2|15
1621914600000|2021-05-25 03:50:00|7062.9|7059.9|7062.7|7059.7|7062.9|7059.9|7062.2|7059.2|7
1621914900000|2021-05-25 03:55:00|7062.9|7059.9|7062.2|7059.2|7062.9|7059.9|7062.2|7059.2|6
1621915200000|2021-05-25 04:00:00|7061.7|7058.7|7061.4|7058.4|7061.7|7058.7|7060.4|7057.4|28
1621915500000|2021-05-25 04:05:00|7061.2|7058.2|7060.4|7057.4|7061.4|7058.4|7060.4|7057.4|14
1621915800000|2021-05-25 04:10:00|7060.2|7057.2|7059.4|7056.4|7060.2|7057.2|7059.2|7056.2|22
1621916100000|2021-05-25 04:15:00|7059.7|7056.7|7060.4|7057.4|7060.7|7057.7|7059.7|7056.7|7
1621916400000|2021-05-25 04:20:00|7060.7|7057.7|7060.4|7057.4|7060.9|7057.9|7060.4|7057.4|9
1621916700000|2021-05-25 04:25:00|7060.2|7057.2|7060.7|7057.7|7060.9|7057.9|7059.7|7056.7|22
1621917000000|2021-05-25 04:30:00|7060.9|7057.9|7060.7|7057.7|7062.4|7059.4|7060.7|7057.7|46
1621917300000|2021-05-25 04:35:00|7060.4|7057.4|7059.2|7056.2|7060.9|7057.9|7059.2|7056.2|33
1621917600000|2021-05-25 04:40:00|7059.4|7056.4|7060.9|7057.9|7060.9|7057.9|7059.2|7056.2|9
1621917900000|2021-05-25 04:45:00|7061.2|7058.2|7060.9|7057.9|7061.2|7058.2|7060.4|7057.4|13
1621918200000|2021-05-25 04:50:00|7061.2|7058.2|7060.9|7057.9|7061.4|7058.4|7060.7|7057.7|15
1621918500000|2021-05-25 04:55:00|7060.7|7057.7|7061.9|7058.9|7061.9|7058.9|7060.4|7057.4|16
1621918800000|2021-05-25 05:00:00|7062.2|7059.2|7061.9|7058.9|7062.9|7059.9|7061.4|7058.4|56
1621919100000|2021-05-25 05:05:00|7062.2|7059.2|7063.4|7060.4|7064.2|7061.2|7062.2|7059.2|32
1621919400000|2021-05-25 05:10:00|7063.2|7060.2|7063.4|7060.4|7063.4|7060.4|7062.2|7059.2|36
1621919700000|2021-05-25 05:15:00|7063.7|7060.7|7064.9|7061.9|7064.9|7061.9|7063.7|7060.7|35
1621920000000|2021-05-25 05:20:00|7065.2|7062.2|7067.7|7064.7|7068.2|7065.2|7064.9|7061.9|51
1621920300000|2021-05-25 05:25:00|7067.9|7064.9|7066.2|7063.2|7067.9|7064.9|7065.2|7062.2|87
1621920600000|2021-05-25 05:30:00|7065.9|7062.9|7068.7|7065.7|7068.7|7065.7|7065.7|7062.7|47
1621920900000|2021-05-25 05:35:00|7068.4|7065.4|7068.4|7065.4|7068.7|7065.7|7067.7|7064.7|37
1621921200000|2021-05-25 05:40:00|7068.2|7065.2|7070.4|7067.4|7070.9|7067.9|7067.9|7064.9|77
1621921500000|2021-05-25 05:45:00|7070.7|7067.7|7071.9|7068.9|7072.4|7069.4|7069.9|7066.9|97
1621921800000|2021-05-25 05:50:00|7072.2|7069.2|7068.4|7065.4|7072.4|7069.4|7068.2|7065.2|83
1621922100000|2021-05-25 05:55:00|7068.2|7065.2|7071.2|7068.2|7071.2|7068.2|7068.2|7065.2|27
1621922400000|2021-05-25 06:00:00|7071.7|7068.7|7071.2|7069.2|7073.7|7071.7|7068.4|7066.4|239
1621922700000|2021-05-25 06:05:00|7070.9|7068.9|7073.9|7071.9|7074.7|7072.7|7070.7|7068.7|126
1621923000000|2021-05-25 06:10:00|7074.2|7072.2|7075.9|7073.9|7076.7|7074.7|7073.2|7071.2|96
1621923300000|2021-05-25 06:15:00|7076.2|7074.2|7079.2|7077.2|7080.4|7078.4|7074.9|7072.9|198
1621923600000|2021-05-25 06:20:00|7079.4|7077.4|7076.2|7074.2|7079.4|7077.4|7076.2|7074.2|78
1621923900000|2021-05-25 06:25:00|7075.9|7073.9|7075.7|7073.7|7076.4|7074.4|7072.7|7070.7|66
1621924200000|2021-05-25 06:30:00|7075.9|7073.9|7072.7|7070.7|7076.2|7074.2|7072.7|7070.7|110
1621924500000|2021-05-25 06:35:00|7072.9|7070.9|7076.2|7074.2|7076.2|7074.2|7071.7|7069.7|79
1621924800000|2021-05-25 06:40:00|7076.7|7074.7|7073.9|7071.9|7078.2|7076.2|7072.4|7070.4|148
1621925100000|2021-05-25 06:45:00|7074.2|7072.2|7074.7|7072.7|7076.2|7074.2|7072.7|7070.7|82
1621925400000|2021-05-25 06:50:00|7074.4|7072.4|7074.2|7072.2|7076.2|7074.2|7072.7|7070.7|106
1621925700000|2021-05-25 06:55:00|7073.7|7071.7|7065.9|7063.9|7074.7|7072.7|7065.7|7063.7|412
1621926000000|2021-05-25 07:00:00|7065.4|7064.4|7062.4|7061.4|7069.9|7068.9|7055.4|7054.4|1737
1621926300000|2021-05-25 07:05:00|7062.2|7061.2|7060.7|7059.7|7066.4|7065.4|7058.4|7057.4|612
1621926600000|2021-05-25 07:10:00|7060.2|7059.2|7060.7|7059.7|7062.2|7061.2|7055.4|7054.4|992
1621926900000|2021-05-25 07:15:00|7060.9|7059.9|7053.7|7052.7|7063.9|7062.9|7053.7|7052.7|587
1621927200000|2021-05-25 07:20:00|7053.9|7052.9|7051.4|7050.4|7058.4|7057.4|7051.4|7050.4|594
1621927500000|2021-05-25 07:25:00|7051.2|7050.2|7048.2|7047.2|7052.7|7051.7|7045.4|7044.4|641
1621927800000|2021-05-25 07:30:00|7048.4|7047.4|7051.2|7050.2|7053.7|7052.7|7048.2|7047.2|850
1621928100000|2021-05-25 07:35:00|7050.7|7049.7|7054.7|7053.7|7054.7|7053.7|7046.7|7045.7|552
1621928400000|2021-05-25 07:40:00|7054.9|7053.9|7050.2|7049.2|7055.9|7054.9|7050.2|7049.2|283
1621928700000|2021-05-25 07:45:00|7050.4|7049.4|7050.7|7049.7|7053.2|7052.2|7047.9|7046.9|587
1621929000000|2021-05-25 07:50:00|7050.4|7049.4|7048.2|7047.2|7052.2|7051.2|7045.2|7044.2|457
1621929300000|2021-05-25 07:55:00|7048.4|7047.4|7046.9|7045.9|7049.2|7048.2|7042.4|7041.4|536
1621929600000|2021-05-25 08:00:00|7047.2|7046.2|7046.4|7045.4|7051.2|7050.2|7045.7|7044.7|475
1621929900000|2021-05-25 08:05:00|7046.2|7045.2|7048.4|7047.4|7048.4|7047.4|7041.7|7040.7|424
1621930200000|2021-05-25 08:10:00|7048.2|7047.2|7048.2|7047.2|7048.7|7047.7|7044.4|7043.4|337
1621930500000|2021-05-25 08:15:00|7048.7|7047.7|7040.2|7039.2|7048.7|7047.7|7039.9|7038.9|352
1621930800000|2021-05-25 08:20:00|7040.7|7039.7|7042.4|7041.4|7043.2|7042.2|7039.7|7038.7|394
1621931100000|2021-05-25 08:25:00|7042.7|7041.7|7052.4|7051.4|7052.4|7051.4|7042.7|7041.7|361
1621931400000|2021-05-25 08:30:00|7052.2|7051.2|7051.2|7050.2|7055.7|7054.7|7051.2|7050.2|369
1621931700000|2021-05-25 08:35:00|7051.4|7050.4|7052.2|7051.2|7052.7|7051.7|7048.2|7047.2|479
1621932000000|2021-05-25 08:40:00|7052.7|7051.7|7050.9|7049.9|7054.2|7053.2|7049.7|7048.7|405
1621932300000|2021-05-25 08:45:00|7050.7|7049.7|7055.2|7054.2|7055.9|7054.9|7050.7|7049.7|255
1621932600000|2021-05-25 08:50:00|7055.4|7054.4|7052.7|7051.7|7055.7|7054.7|7051.2|7050.2|438
1621932900000|2021-05-25 08:55:00|7052.4|7051.4|7053.2|7052.2|7053.7|7052.7|7049.9|7048.9|153
1621933200000|2021-05-25 09:00:00|7052.7|7051.7|7055.7|7054.7|7055.7|7054.7|7051.2|7050.2|565
1621933500000|2021-05-25 09:05:00|7055.9|7054.9|7047.4|7046.4|7055.9|7054.9|7045.7|7044.7|535
1621933800000|2021-05-25 09:10:00|7047.7|7046.7|7048.2|7047.2|7049.7|7048.7|7044.7|7043.7|384
1621934100000|2021-05-25 09:15:00|7047.2|7046.2|7049.2|7048.2|7049.7|7048.7|7045.7|7044.7|235
1621934400000|2021-05-25 09:20:00|7048.9|7047.9|7047.9|7046.9|7049.2|7048.2|7046.2|7045.2|209
1621934700000|2021-05-25 09:25:00|7048.2|7047.2|7045.2|7044.2|7049.4|7048.4|7045.2|7044.2|225
1621935000000|2021-05-25 09:30:00|7044.7|7043.7|7047.7|7046.7|7049.9|7048.9|7044.4|7043.4|318
1621935300000|2021-05-25 09:35:00|7047.9|7046.9|7049.7|7048.7|7050.4|7049.4|7047.9|7046.9|143
1621935600000|2021-05-25 09:40:00|7049.4|7048.4|7048.4|7047.4|7049.7|7048.7|7047.7|7046.7|150
1621935900000|2021-05-25 09:45:00|7048.2|7047.2|7046.4|7045.4|7048.4|7047.4|7045.2|7044.2|278
1621936200000|2021-05-25 09:50:00|7046.2|7045.2|7047.7|7046.7|7049.4|7048.4|7046.2|7045.2|249
1621936500000|2021-05-25 09:55:00|7047.9|7046.9|7049.7|7048.7|7051.2|7050.2|7047.9|7046.9|130
1621936800000|2021-05-25 10:00:00|7049.9|7048.9|7054.4|7053.4|7054.7|7053.7|7049.7|7048.7|283
1621937100000|2021-05-25 10:05:00|7054.2|7053.2|7055.2|7054.2|7056.4|7055.4|7054.2|7053.2|220
1621937400000|2021-05-25 10:10:00|7054.9|7053.9|7052.7|7051.7|7055.7|7054.7|7051.9|7050.9|252
1621937700000|2021-05-25 10:15:00|7052.4|7051.4|7053.4|7052.4|7053.9|7052.9|7050.2|7049.2|428
1621938000000|2021-05-25 10:20:00|7053.7|7052.7|7056.2|7055.2|7056.9|7055.9|7052.2|7051.2|285
1621938300000|2021-05-25 10:25:00|7055.7|7054.7|7052.2|7051.2|7056.2|7055.2|7052.2|7051.2|153
1621938600000|2021-05-25 10:30:00|7051.9|7050.9|7048.7|7047.7|7051.9|7050.9|7048.2|7047.2|161
1621938900000|2021-05-25 10:35:00|7048.4|7047.4|7052.7|7051.7|7053.2|7052.2|7048.2|7047.2|217
1621939200000|2021-05-25 10:40:00|7052.9|7051.9|7053.4|7052.4|7053.4|7052.4|7051.2|7050.2|166
1621939500000|2021-05-25 10:45:00|7053.2|7052.2|7051.7|7050.7|7053.7|7052.7|7051.7|7050.7|134
1621939800000|2021-05-25 10:50:00|7051.9|7050.9|7050.7|7049.7|7052.2|7051.2|7050.7|7049.7|222
1621940100000|2021-05-25 10:55:00|7050.9|7049.9|7042.2|7041.2|7051.2|7050.2|7042.2|7041.2|821
1621940400000|2021-05-25 11:00:00|7041.7|7040.7|7049.2|7048.2|7049.2|7048.2|7041.2|7040.2|731
1621940700000|2021-05-25 11:05:00|7049.7|7048.7|7053.2|7052.2|7053.2|7052.2|7048.2|7047.2|349
1621941000000|2021-05-25 11:10:00|7052.7|7051.7|7051.2|7050.2|7053.4|7052.4|7050.7|7049.7|134
1621941300000|2021-05-25 11:15:00|7050.4|7049.4|7051.2|7050.2|7051.7|7050.7|7049.7|7048.7|149
1621941600000|2021-05-25 11:20:00|7050.7|7049.7|7049.7|7048.7|7051.4|7050.4|7049.2|7048.2|105
1621941900000|2021-05-25 11:25:00|7049.9|7048.9|7048.4|7047.4|7049.9|7048.9|7047.4|7046.4|188
1621942200000|2021-05-25 11:30:00|7048.2|7047.2|7045.7|7044.7|7048.7|7047.7|7045.7|7044.7|172
1621942500000|2021-05-25 11:35:00|7046.2|7045.2|7045.2|7044.2|7046.2|7045.2|7043.7|7042.7|131
1621942800000|2021-05-25 11:40:00|7045.5|7044.5|7045.2|7044.2|7046|7045|7043|7042|212
1621943100000|2021-05-25 11:45:00|7045|7044|7046|7045|7048.5|7047.5|7045|7044|160
1621943400000|2021-05-25 11:50:00|7046.5|7045.5|7046.7|7045.7|7047.5|7046.5|7044.7|7043.7|215
1621943700000|2021-05-25 11:55:00|7046.5|7045.5|7046.5|7045.5|7047|7046|7045.5|7044.5|304
1621944000000|2021-05-25 12:00:00|7046|7045|7046.5|7045.5|7048.5|7047.5|7046|7045|336
1621944300000|2021-05-25 12:05:00|7046.7|7045.7|7051|7050|7051|7050|7046.5|7045.5|377
1621944600000|2021-05-25 12:10:00|7050.7|7049.7|7050.5|7049.5|7051|7050|7048.5|7047.5|227
1621944900000|2021-05-25 12:15:00|7050.7|7049.7|7052.5|7051.5|7053|7052|7050|7049|218
1621945200000|2021-05-25 12:20:00|7053|7052|7051.5|7050.5|7053|7052|7051|7050|337
1621945500000|2021-05-25 12:25:00|7051.2|7050.2|7052|7051|7052.5|7051.5|7048.2|7047.2|425
1621945800000|2021-05-25 12:30:00|7052.2|7051.2|7048.7|7047.7|7053|7052|7048.5|7047.5|258
1621946100000|2021-05-25 12:35:00|7048.5|7047.5|7048.7|7047.7|7050.5|7049.5|7048.5|7047.5|214
1621946400000|2021-05-25 12:40:00|7048.5|7047.5|7048.5|7047.5|7049|7048|7046.5|7045.5|167
1621946700000|2021-05-25 12:45:00|7048.7|7047.7|7047.2|7046.2|7049.5|7048.5|7046.5|7045.5|190
1621947000000|2021-05-25 12:50:00|7047.5|7046.5|7048|7047|7049|7048|7046|7045|242
1621947300000|2021-05-25 12:55:00|7048.2|7047.2|7048.5|7047.5|7049|7048|7046|7045|492
1621947600000|2021-05-25 13:00:00|7048.2|7047.2|7049|7048|7050.5|7049.5|7047.5|7046.5|223
1621947900000|2021-05-25 13:05:00|7049.2|7048.2|7044.5|7043.5|7049.5|7048.5|7044.5|7043.5|284
1621948200000|2021-05-25 13:10:00|7044.7|7043.7|7047.5|7046.5|7047.5|7046.5|7044|7043|253
1621948500000|2021-05-25 13:15:00|7047.2|7046.2|7047.5|7046.5|7048|7047|7045|7044|371
1621948800000|2021-05-25 13:20:00|7047.7|7046.7|7051|7050|7051|7050|7047.7|7046.7|398
1621949100000|2021-05-25 13:25:00|7050.7|7049.7|7051|7050|7051.2|7050.2|7049|7048|414
1621949400000|2021-05-25 13:30:00|7050.7|7049.7|7049.5|7048.5|7051.5|7050.5|7045.2|7044.2|1320
1621949700000|2021-05-25 13:35:00|7049.2|7048.2|7050|7049|7051|7050|7047|7046|730
1621950000000|2021-05-25 13:40:00|7049.5|7048.5|7052|7051|7054.5|7053.5|7049.5|7048.5|851
1621950300000|2021-05-25 13:45:00|7051.5|7050.5|7045.5|7044.5|7052.5|7051.5|7044.5|7043.5|940
1621950600000|2021-05-25 13:50:00|7046|7045|7038.7|7037.7|7046|7045|7032.5|7031.5|1371
1621950900000|2021-05-25 13:55:00|7039|7038|7041.2|7040.2|7043.5|7042.5|7037|7036|963
1621951200000|2021-05-25 14:00:00|7041|7040|7044.5|7043.5|7047|7046|7040.7|7039.7|1001
1621951500000|2021-05-25 14:05:00|7045|7044|7044|7043|7046|7045|7042|7041|760
1621951800000|2021-05-25 14:10:00|7043.7|7042.7|7040.9|7039.9|7044.9|7043.9|7037.2|7036.2|1345
1621952100000|2021-05-25 14:15:00|7040.7|7039.7|7046.9|7045.9|7046.9|7045.9|7040.7|7039.7|734
1621952400000|2021-05-25 14:20:00|7047.2|7046.2|7047.7|7046.7|7051.4|7050.4|7046.2|7045.2|965
1621952700000|2021-05-25 14:25:00|7047.9|7046.9|7047.7|7046.7|7049.7|7048.7|7045.9|7044.9|581
1621953000000|2021-05-25 14:30:00|7047.9|7046.9|7046.2|7045.2|7049.4|7048.4|7044.9|7043.9|511
1621953300000|2021-05-25 14:35:00|7045.9|7044.9|7048.7|7047.7|7048.7|7047.7|7044.4|7043.4|559
1621953600000|2021-05-25 14:40:00|7048.4|7047.4|7047.2|7046.2|7049.2|7048.2|7044.7|7043.7|503
1621953900000|2021-05-25 14:45:00|7047.7|7046.7|7044.7|7043.7|7048.7|7047.7|7043.9|7042.9|561
1621954200000|2021-05-25 14:50:00|7044.2|7043.2|7042.7|7041.7|7045.7|7044.7|7041.7|7040.7|459
1621954500000|2021-05-25 14:55:00|7042.4|7041.4|7045.2|7044.2|7045.4|7044.4|7042.2|7041.2|523
1621954800000|2021-05-25 15:00:00|7044.9|7043.9|7040.7|7039.7|7046.2|7045.2|7039.7|7038.7|745
1621955100000|2021-05-25 15:05:00|7040.4|7039.4|7044.2|7043.2|7044.2|7043.2|7037.4|7036.4|758
1621955400000|2021-05-25 15:10:00|7043.7|7042.7|7046.7|7045.7|7047.7|7046.7|7043.2|7042.2|1034
1621955700000|2021-05-25 15:15:00|7046.4|7045.4|7039.2|7038.2|7047.7|7046.7|7038.7|7037.7|948
1621956000000|2021-05-25 15:20:00|7039.4|7038.4|7039.2|7038.2|7040.7|7039.7|7037.9|7036.9|961
1621956300000|2021-05-25 15:25:00|7039.4|7038.4|7038.2|7036.2|7039.7|7038.7|7033.2|7032.2|5122
1621956600000|2021-05-25 15:30:00|7038.7|7036.7|7028.7|7026.7|7038.7|7036.7|7025.7|7023.7|5497
1621956900000|2021-05-25 15:35:00|7029.2|7027.2|7029.2|7027.2|7031.2|7029.2|7027.7|7025.7|1417
1621957200000|2021-05-25 15:40:00|7028.7|7026.7|7030.2|7028.2|7030.7|7028.7|7026.7|7024.7|612
1621957500000|2021-05-25 15:45:00|7029.9|7027.9|7033.2|7031.2|7035.7|7033.7|7028.2|7026.2|613
1621957800000|2021-05-25 15:50:00|7033.7|7031.7|7032.9|7030.9|7034.4|7032.4|7030.7|7028.7|295
1621958100000|2021-05-25 15:55:00|7033.2|7031.2|7035.7|7033.7|7036.7|7034.7|7032.4|7030.4|381
1621958400000|2021-05-25 16:00:00|7035.4|7033.4|7034.9|7032.9|7036.2|7034.2|7033.7|7031.7|186
1621958700000|2021-05-25 16:05:00|7035.2|7033.2|7036.9|7034.9|7037.7|7035.7|7033.9|7031.9|220
1621959000000|2021-05-25 16:10:00|7037.2|7035.2|7036.2|7034.2|7038.4|7036.4|7035.4|7033.4|186
1621959300000|2021-05-25 16:15:00|7035.7|7033.7|7036.2|7034.2|7036.2|7034.2|7034.7|7032.7|134
1621959600000|2021-05-25 16:20:00|7036.4|7034.4|7035.2|7033.2|7036.7|7034.7|7035.2|7033.2|228
1621959900000|2021-05-25 16:25:00|7034.9|7032.9|7035.7|7033.7|7036.2|7034.2|7034.2|7032.2|203
1621960200000|2021-05-25 16:30:00|7035.9|7033.9|7035.7|7033.7|7036.2|7034.2|7035.4|7033.4|253
1621960500000|2021-05-25 16:35:00|7035.4|7033.4|7033.7|7031.7|7035.7|7033.7|7032.7|7030.7|263
1621960800000|2021-05-25 16:40:00|7033.4|7031.4|7032.4|7030.4|7033.7|7031.7|7032.2|7030.2|197
1621961100000|2021-05-25 16:45:00|7032.2|7030.2|7031.2|7029.2|7033.7|7031.7|7031.2|7029.2|249
1621961400000|2021-05-25 16:50:00|7031.4|7029.4|7033.4|7031.4|7033.7|7031.7|7031.2|7029.2|107
1621961700000|2021-05-25 16:55:00|7033.2|7031.2|7032.7|7030.7|7033.7|7031.7|7031.7|7029.7|92
1621962000000|2021-05-25 17:00:00|7032.4|7030.4|7026.2|7024.2|7032.4|7030.4|7026.2|7024.2|427
1621962300000|2021-05-25 17:05:00|7026.4|7024.4|7026.2|7024.2|7027.4|7025.4|7023.4|7021.4|125
1621962600000|2021-05-25 17:10:00|7025.9|7023.9|7026.7|7024.7|7028.2|7026.2|7025.2|7023.2|90
1621962900000|2021-05-25 17:15:00|7026.9|7024.9|7026.9|7024.9|7028.9|7026.9|7026.2|7024.2|113
1621963200000|2021-05-25 17:20:00|7027.2|7025.2|7028.2|7026.2|7028.7|7026.7|7026.7|7024.7|153
1621963500000|2021-05-25 17:25:00|7027.9|7025.9|7026.7|7024.7|7028.2|7026.2|7025.2|7023.2|151
1621963800000|2021-05-25 17:30:00|7026.4|7024.4|7025.2|7023.2|7027.2|7025.2|7024.7|7022.7|118
1621964100000|2021-05-25 17:35:00|7024.9|7022.9|7024.9|7022.9|7026.2|7024.2|7022.7|7020.7|128
1621964400000|2021-05-25 17:40:00|7024.7|7022.7|7022.4|7020.4|7024.7|7022.7|7020.7|7018.7|183
1621964700000|2021-05-25 17:45:00|7022.2|7020.2|7022.2|7020.2|7023.7|7021.7|7021.2|7019.2|88
1621965000000|2021-05-25 17:50:00|7021.9|7019.9|7021.4|7019.4|7023.7|7021.7|7020.7|7018.7|98
1621965300000|2021-05-25 17:55:00|7021.7|7019.7|7020.9|7018.9|7022.2|7020.2|7020.7|7018.7|93
1621965600000|2021-05-25 18:00:00|7020.7|7018.7|7019.4|7017.4|7021.7|7019.7|7017.4|7015.4|184
1621965900000|2021-05-25 18:05:00|7019.2|7017.2|7018.7|7016.7|7020.2|7018.2|7017.2|7015.2|121
1621966200000|2021-05-25 18:10:00|7018.4|7016.4|7018.7|7016.7|7019.2|7017.2|7016.7|7014.7|125
1621966500000|2021-05-25 18:15:00|7018.4|7016.4|7015.9|7013.9|7018.7|7016.7|7015.9|7013.9|151
1621966800000|2021-05-25 18:20:00|7015.7|7013.7|7014.2|7012.2|7016.4|7014.4|7014.2|7012.2|128
1621967100000|2021-05-25 18:25:00|7013.9|7011.9|7013.2|7011.2|7014.7|7012.7|7013.2|7011.2|130
1621967400000|2021-05-25 18:30:00|7012.9|7010.9|7011.9|7009.9|7014.2|7012.2|7010.9|7008.9|140
1621967700000|2021-05-25 18:35:00|7011.7|7009.7|7016.2|7014.2|7016.2|7014.2|7011.4|7009.4|226
1621968000000|2021-05-25 18:40:00|7016.4|7014.4|7016.2|7014.2|7017.7|7015.7|7015.7|7013.7|128
1621968300000|2021-05-25 18:45:00|7015.9|7013.9|7015.2|7013.2|7015.9|7013.9|7014.2|7012.2|108
1621968600000|2021-05-25 18:50:00|7014.9|7012.9|7013.2|7011.2|7016.2|7014.2|7012.7|7010.7|144
1621968900000|2021-05-25 18:55:00|7013.7|7011.7|7011.7|7009.7|7014.7|7012.7|7011.2|7009.2|114
1621969200000|2021-05-25 19:00:00|7011.4|7009.4|7007.4|7005.4|7011.7|7009.7|7007.4|7005.4|217
1621969500000|2021-05-25 19:05:00|7007.7|7005.7|7006.9|7004.9|7009.7|7007.7|7006.7|7004.7|182
1621969800000|2021-05-25 19:10:00|7006.7|7004.7|7005.7|7003.7|7008.4|7006.4|7005.7|7003.7|189
1621970100000|2021-05-25 19:15:00|7004.9|7002.9|7007.2|7005.2|7007.7|7005.7|7004.9|7002.9|283
1621970400000|2021-05-25 19:20:00|7006.9|7004.9|7012.7|7010.7|7012.7|7010.7|7006.2|7004.2|177
1621970700000|2021-05-25 19:25:00|7012.9|7010.9|7011.9|7009.9|7014.4|7012.4|7011.7|7009.7|121
1621971000000|2021-05-25 19:30:00|7012.2|7010.2|7006.2|7004.2|7012.2|7010.2|7005.2|7003.2|187
1621971300000|2021-05-25 19:35:00|7006.4|7004.4|7009.7|7007.7|7010.7|7008.7|7005.2|7003.2|137
1621971600000|2021-05-25 19:40:00|7009.4|7007.4|7011.2|7009.2|7012.2|7010.2|7008.2|7006.2|165
1621971900000|2021-05-25 19:45:00|7010.9|7008.9|7008.2|7006.2|7013.2|7011.2|7008.2|7006.2|345
1621972200000|2021-05-25 19:50:00|7007.9|7005.9|7002.7|7000.7|7009.4|7007.4|7001.7|6999.7|644
1621972500000|2021-05-25 19:55:00|7002.9|7000.9|7012.2|7008.2|7012.2|7009.7|7002.9|7000.9|736
1621972800000|2021-05-25 20:00:00|7011.8|7007.8|7007.9|7003.9|7012.7|7008.7|7007|7003|3
1621973100000|2021-05-25 20:05:00|7008|7004|7009.4|7005.4|7009.4|7005.4|7007.2|7003.2|0
1621973400000|2021-05-25 20:10:00|7009.7|7005.7|7008.4|7004.4|7010.3|7006.3|7008.1|7004.1|0
1621973700000|2021-05-25 20:15:00|7008.9|7004.9|7008.9|7004.9|7009.1|7005.1|7008.1|7004.1|0
1621974000000|2021-05-25 20:20:00|7008.7|7004.7|7009.5|7005.5|7009.5|7005.5|7008.7|7004.7|0
1621974300000|2021-05-25 20:25:00|7009.4|7005.4|7011.5|7007.5|7011.5|7007.5|7009.4|7005.4|0
1621974600000|2021-05-25 20:30:00|7011.1|7007.1|7012.5|7008.5|7012.8|7008.8|7010.8|7006.8|0
1621974900000|2021-05-25 20:35:00|7012.8|7008.8|7013|7009|7014.2|7010.2|7012.2|7008.2|0
1621975200000|2021-05-25 20:40:00|7013.1|7009.1|7012.8|7008.8|7013.5|7009.5|7012.4|7008.4|0
1621975500000|2021-05-25 20:45:00|7012.4|7008.4|7012.5|7008.5|7012.9|7008.9|7012.4|7008.4|0
1621975800000|2021-05-25 20:50:00|7012.9|7008.9|7014.1|7010.1|7014.4|7010.4|7012.6|7008.6|0
1621976100000|2021-05-25 20:55:00|7013.7|7009.7|7017.7|7013.7|7018|7014|7013.4|7009.4|0
1621976400000|2021-05-25 21:00:00|7017.6|7013.6|7017.2|7013.2|7017.9|7013.9|7016.7|7012.7|0
1621976700000|2021-05-25 21:05:00|7017.5|7013.5|7020.2|7016.2|7020.2|7016.2|7017.5|7013.5|0
1621977000000|2021-05-25 21:10:00|7020|7016|7019.8|7015.8|7020.1|7016.1|7019.7|7015.7|0
1621977300000|2021-05-25 21:15:00|7019.9|7015.9|7020.1|7016.1|7020.1|7016.1|7019.8|7015.8|0
1621977600000|2021-05-25 21:20:00|7020.9|7016.9|7020.9|7016.9|7020.9|7016.9|7020.9|7016.9|0
1621977900000|2021-05-25 21:25:00|7021|7017|7021|7017|7021.1|7017.1|7020.9|7016.9|0
1621978200000|2021-05-25 21:30:00|7020.7|7016.7|7020.8|7016.8|7021.2|7017.2|7020|7016|0
1621978500000|2021-05-25 21:35:00|7020.9|7016.9|7021.1|7017.1|7021.3|7017.3|7020.8|7016.8|0
1621978800000|2021-05-25 21:40:00|7021|7017|7025.8|7021.8|7026.1|7022.1|7021|7017|0
1621979100000|2021-05-25 21:45:00|7025.7|7021.7|7024.5|7020.5|7026.7|7022.7|7024.5|7020.5|0
1621979400000|2021-05-25 21:50:00|7024.4|7020.4|7020.8|7016.8|7024.4|7020.4|7020.8|7016.8|0
1621979700000|2021-05-25 21:55:00|7021.5|7017.5|7022.7|7018.7|7023.3|7019.3|7021.4|7017.4|0
1621980000000|2021-05-25 22:00:00|7022.6|7018.6|7023.5|7019.5|7024.4|7020.4|7021|7017|0
1621980300000|2021-05-25 22:05:00|7023.2|7019.2|7022.7|7018.7|7023.5|7019.5|7021.4|7017.4|0
1621980600000|2021-05-25 22:10:00|7022.6|7018.6|7022.2|7018.2|7023.8|7019.8|7022.2|7018.2|0
1621980900000|2021-05-25 22:15:00|7021.8|7017.8|7022.9|7018.9|7022.9|7018.9|7021.8|7017.8|0
1621981200000|2021-05-25 22:20:00|7023.1|7019.1|7024.6|7020.6|7025.6|7021.6|7023.1|7019.1|0
1621981500000|2021-05-25 22:25:00|7024.8|7020.8|7024.8|7020.8|7025.3|7021.3|7024.5|7020.5|0
1621981800000|2021-05-25 22:30:00|7024.9|7020.9|7026.3|7022.3|7026.4|7022.4|7024.9|7020.9|0
1621982100000|2021-05-25 22:35:00|7026.5|7022.5|7027.2|7023.2|7028.3|7024.3|7026|7022|0
1621982400000|2021-05-25 22:40:00|7027.4|7023.4|7028.7|7024.7|7028.7|7024.7|7027|7023|0
1621982700000|2021-05-25 22:45:00|7029|7025|7028.8|7024.8|7029.4|7025.4|7028.1|7024.1|0
1621983000000|2021-05-25 22:50:00|7028.7|7024.7|7029.6|7025.6|7029.7|7025.7|7028.5|7024.5|0
1621983300000|2021-05-25 22:55:00|7029.5|7025.5|7029.6|7025.6|7031|7027|7028.6|7024.6|0
1621983600000|2021-05-25 23:00:00|7030|7026|7027.1|7023.1|7030|7026|7027.1|7023.1|0
1621983900000|2021-05-25 23:05:00|7027.5|7023.5|7028.2|7024.2|7028.8|7024.8|7027.5|7023.5|0
1621984200000|2021-05-25 23:10:00|7028.5|7024.5|7027.8|7023.8|7028.5|7024.5|7027.2|7023.2|0
1621984500000|2021-05-25 23:15:00|7027.5|7023.5|7026.4|7022.4|7027.5|7023.5|7026.1|7022.1|0
1621984800000|2021-05-25 23:20:00|7026.6|7022.6|7026.4|7022.4|7026.7|7022.7|7026.4|7022.4|0
1621985100000|2021-05-25 23:25:00|7026.5|7022.5|7026|7022|7026.7|7022.7|7026|7022|0
1621985400000|2021-05-25 23:30:00|7025.7|7021.7|7027.3|7023.3|7027.8|7023.8|7025.7|7021.7|0
1621985700000|2021-05-25 23:35:00|7027.6|7023.6|7027.2|7023.2|7027.8|7023.8|7026.6|7022.6|0
1621986000000|2021-05-25 23:40:00|7027.6|7023.6|7027.1|7023.1|7027.8|7023.8|7026.8|7022.8|0
1621986300000|2021-05-25 23:45:00|7027.5|7023.5|7026.1|7022.1|7027.5|7023.5|7025.5|7021.5|0
1621986600000|2021-05-25 23:50:00|7025.8|7021.8|7022.8|7018.8|7027.1|7023.1|7022.5|7018.5|0
1621986900000|2021-05-25 23:55:00|7023|7019|7026.8|7022.8|7026.8|7022.8|7022.8|7018.8|0
1621987200000|2021-05-26 00:00:00|7026.5|7022.5|7018.7|7015.7|7026.5|7022.5|7014.4|7011.4|51
1621987500000|2021-05-26 00:05:00|7018.9|7015.9|7022.7|7019.7|7023.4|7020.4|7018.7|7015.7|31
1621987800000|2021-05-26 00:10:00|7022.9|7019.9|7026.7|7023.7|7027.4|7024.4|7022.4|7019.4|20
1621988100000|2021-05-26 00:15:00|7027.2|7024.2|7026.4|7023.4|7029.4|7026.4|7024.7|7021.7|60
1621988400000|2021-05-26 00:20:00|7026.7|7023.7|7027.7|7024.7|7028.9|7025.9|7026.2|7023.2|21
1621988700000|2021-05-26 00:25:00|7027.4|7024.4|7029.9|7026.9|7030.2|7027.2|7026.4|7023.4|21
1621989000000|2021-05-26 00:30:00|7030.2|7027.2|7029.9|7026.9|7030.2|7027.2|7028.7|7025.7|48
1621989300000|2021-05-26 00:35:00|7030.2|7027.2|7030.4|7027.4|7030.4|7027.4|7028.4|7025.4|35
1621989600000|2021-05-26 00:40:00|7030.7|7027.7|7034.9|7031.9|7035.9|7032.9|7029.9|7026.9|141
1621989900000|2021-05-26 00:45:00|7034.7|7031.7|7035.9|7032.9|7037.2|7034.2|7034.2|7031.2|49
1621990200000|2021-05-26 00:50:00|7035.4|7032.4|7035.4|7032.4|7037.2|7034.2|7035.2|7032.2|44
1621990500000|2021-05-26 00:55:00|7035.2|7032.2|7033.9|7030.9|7036.7|7033.7|7033.9|7030.9|24
1621990800000|2021-05-26 01:00:00|7034.2|7031.2|7035.7|7032.7|7035.7|7032.7|7032.9|7029.9|57
1621991100000|2021-05-26 01:05:00|7035.4|7032.4|7031.7|7028.7|7035.4|7032.4|7031.2|7028.2|25
1621991400000|2021-05-26 01:10:00|7031.9|7028.9|7032.2|7029.2|7033.2|7030.2|7030.7|7027.7|19
1621991700000|2021-05-26 01:15:00|7032.4|7029.4|7030.4|7027.4|7032.9|7029.9|7030.2|7027.2|16
1621992000000|2021-05-26 01:20:00|7030.7|7027.7|7032.2|7029.2|7032.4|7029.4|7030.7|7027.7|12
1621992300000|2021-05-26 01:25:00|7031.9|7028.9|7033.4|7030.4|7033.9|7030.9|7031.2|7028.2|19
1621992600000|2021-05-26 01:30:00|7033.2|7030.2|7032.9|7029.9|7034.2|7031.2|7031.9|7028.9|14
1621992900000|2021-05-26 01:35:00|7033.2|7030.2|7036.4|7033.4|7037.7|7034.7|7033.2|7030.2|63
1621993200000|2021-05-26 01:40:00|7036.2|7033.2|7038.9|7035.9|7039.2|7036.2|7033.2|7030.2|61
1621993500000|2021-05-26 01:45:00|7039.2|7036.2|7036.9|7033.9|7039.9|7036.9|7036.7|7033.7|41
1621993800000|2021-05-26 01:50:00|7036.7|7033.7|7037.7|7034.7|7038.7|7035.7|7035.9|7032.9|34
1621994100000|2021-05-26 01:55:00|7037.2|7034.2|7035.4|7032.4|7037.9|7034.9|7034.9|7031.9|38
1621994400000|2021-05-26 02:00:00|7035.2|7032.2|7034.4|7031.4|7037.4|7034.4|7034.2|7031.2|59
1621994700000|2021-05-26 02:05:00|7034.2|7031.2|7034.7|7031.7|7034.7|7031.7|7032.7|7029.7|35
1621995000000|2021-05-26 02:10:00|7034.9|7031.9|7032.9|7029.9|7035.4|7032.4|7032.9|7029.9|33
1621995300000|2021-05-26 02:15:00|7033.2|7030.2|7035.7|7032.7|7035.7|7032.7|7033.2|7030.2|9
1621995600000|2021-05-26 02:20:00|7035.4|7032.4|7035.4|7032.4|7035.9|7032.9|7033.4|7030.4|15
1621995900000|2021-05-26 02:25:00|7035.2|7032.2|7034.9|7031.9|7036.9|7033.9|7034.9|7031.9|13
1621996200000|2021-05-26 02:30:00|7035.2|7032.2|7034.7|7031.7|7035.4|7032.4|7034.4|7031.4|12
1621996500000|2021-05-26 02:35:00|7034.9|7031.9|7034.9|7031.9|7037.7|7034.7|7034.9|7031.9|19
1621996800000|2021-05-26 02:40:00|7035.2|7032.2|7036.4|7033.4|7036.7|7033.7|7035.2|7032.2|22
1621997100000|2021-05-26 02:45:00|7036.7|7033.7|7034.9|7031.9|7037.2|7034.2|7034.9|7031.9|10
1621997400000|2021-05-26 02:50:00|7034.7|7031.7|7036.4|7033.4|7036.4|7033.4|7034.4|7031.4|13
1621997700000|2021-05-26 02:55:00|7036.2|7033.2|7036.4|7033.4|7037.2|7034.2|7034.9|7031.9|25
1621998000000|2021-05-26 03:00:00|7036.7|7033.7|7035.9|7032.9|7037.2|7034.2|7035.9|7032.9|10
1621998300000|2021-05-26 03:05:00|7036.2|7033.2|7035.9|7032.9|7036.4|7033.4|7033.9|7030.9|1
1621998600000|2021-05-26 03:10:00|7036.2|7033.2|7036.2|7033.2|7036.7|7033.7|7035.2|7032.2|5
1621998900000|2021-05-26 03:15:00|7036.4|7033.4|7037.4|7034.4|7038.2|7035.2|7035.4|7032.4|13
1621999200000|2021-05-26 03:20:00|7037.7|7034.7|7036.9|7033.9|7038.2|7035.2|7036.7|7033.7|7
1621999500000|2021-05-26 03:25:00|7037.2|7034.2|7036.9|7033.9|7037.7|7034.7|7036.4|7033.4|12
1621999800000|2021-05-26 03:30:00|7037.2|7034.2|7037.4|7034.4|7038.2|7035.2|7037.2|7034.2|4
1622000100000|2021-05-26 03:35:00|7037.7|7034.7|7037.4|7034.4|7037.9|7034.9|7036.4|7033.4|9
1622000400000|2021-05-26 03:40:00|7037.7|7034.7|7038.7|7035.7|7039.2|7036.2|7037.2|7034.2|14
1622000700000|2021-05-26 03:45:00|7038.9|7035.9|7038.4|7035.4|7039.2|7036.2|7037.4|7034.4|16
1622001000000|2021-05-26 03:50:00|7038.2|7035.2|7038.4|7035.4|7038.4|7035.4|7036.9|7033.9|6
1622001300000|2021-05-26 03:55:00|7038.2|7035.2|7036.9|7033.9|7038.2|7035.2|7035.9|7032.9|2
1622001600000|2021-05-26 04:00:00|7036.7|7033.7|7035.4|7032.4|7037.2|7034.2|7034.9|7031.9|50
1622001900000|2021-05-26 04:05:00|7035.7|7032.7|7035.9|7032.9|7036.2|7033.2|7035.4|7032.4|4
1622002200000|2021-05-26 04:10:00|7036.2|7033.2|7035.4|7032.4|7036.7|7033.7|7034.9|7031.9|14
1622002500000|2021-05-26 04:15:00|7035.7|7032.7|7035.9|7032.9|7036.4|7033.4|7035.2|7032.2|15
1622002800000|2021-05-26 04:20:00|7036.2|7033.2|7037.9|7034.9|7038.2|7035.2|7036.2|7033.2|7
1622003100000|2021-05-26 04:25:00|7038.2|7035.2|7036.9|7033.9|7038.2|7035.2|7036.9|7033.9|24
1622003400000|2021-05-26 04:30:00|7037.2|7034.2|7034.4|7031.4|7037.9|7034.9|7033.9|7030.9|28
1622003700000|2021-05-26 04:35:00|7034.7|7031.7|7034.7|7031.7|7034.7|7031.7|7033.4|7030.4|14
1622004000000|2021-05-26 04:40:00|7034.4|7031.4|7035.4|7032.4|7035.7|7032.7|7034.2|7031.2|14
1622004300000|2021-05-26 04:45:00|7035.7|7032.7|7035.9|7032.9|7036.2|7033.2|7034.9|7031.9|5
1622004600000|2021-05-26 04:50:00|7036.2|7033.2|7036.4|7033.4|7036.7|7033.7|7035.2|7032.2|32
1622004900000|2021-05-26 04:55:00|7036.2|7033.2|7035.9|7032.9|7036.2|7033.2|7035.7|7032.7|9
1622005200000|2021-05-26 05:00:00|7036.2|7033.2|7036.9|7033.9|7036.9|7033.9|7034.9|7031.9|58
1622005500000|2021-05-26 05:05:00|7036.7|7033.7|7038.9|7035.9|7038.9|7035.9|7036.2|7033.2|26
1622005800000|2021-05-26 05:10:00|7038.7|7035.7|7039.9|7036.9|7040.2|7037.2|7038.4|7035.4|58
1622006100000|2021-05-26 05:15:00|7040.2|7037.2|7037.7|7034.7|7040.2|7037.2|7037.7|7034.7|23
1622006400000|2021-05-26 05:20:00|7037.9|7034.9|7037.4|7034.4|7039.9|7036.9|7037.2|7034.2|45
1622006700000|2021-05-26 05:25:00|7037.7|7034.7|7038.2|7035.2|7038.7|7035.7|7037.2|7034.2|5
1622007000000|2021-05-26 05:30:00|7038.4|7035.4|7040.2|7037.2|7040.2|7037.2|7038.4|7035.4|23
1622007300000|2021-05-26 05:35:00|7039.9|7036.9|7039.4|7036.4|7039.9|7036.9|7038.2|7035.2|18
1622007600000|2021-05-26 05:40:00|7039.7|7036.7|7039.2|7036.2|7040.2|7037.2|7038.7|7035.7|18
1622007900000|2021-05-26 05:45:00|7039.4|7036.4|7037.9|7034.9|7039.9|7036.9|7037.4|7034.4|27
1622008200000|2021-05-26 05:50:00|7038.2|7035.2|7037.9|7034.9|7038.7|7035.7|7037.9|7034.9|22
1622008500000|2021-05-26 05:55:00|7038.2|7035.2|7036.4|7033.4|7038.2|7035.2|7036.2|7033.2|26
1622008800000|2021-05-26 06:00:00|7036.9|7033.9|7028.9|7026.9|7036.9|7034.2|7028.7|7026.7|201
1622009100000|2021-05-26 06:05:00|7028.7|7026.7|7028.4|7026.4|7029.4|7027.4|7023.9|7021.9|255
1622009400000|2021-05-26 06:10:00|7028.2|7026.2|7030.4|7028.4|7031.2|7029.2|7027.7|7025.7|96
1622009700000|2021-05-26 06:15:00|7030.2|7028.2|7028.9|7026.9|7033.2|7031.2|7028.7|7026.7|111
1622010000000|2021-05-26 06:20:00|7028.7|7026.7|7024.9|7022.9|7028.9|7026.9|7024.2|7022.2|97
1622010300000|2021-05-26 06:25:00|7024.7|7022.7|7027.2|7025.2|7027.7|7025.7|7024.4|7022.4|67
1622010600000|2021-05-26 06:30:00|7027.4|7025.4|7029.2|7027.2|7030.7|7028.7|7026.7|7024.7|127
1622010900000|2021-05-26 06:35:00|7028.9|7026.9|7030.9|7028.9|7032.2|7030.2|7028.7|7026.7|71
1622011200000|2021-05-26 06:40:00|7030.7|7028.7|7035.7|7033.7|7036.2|7034.2|7030.7|7028.7|113
1622011500000|2021-05-26 06:45:00|7035.9|7033.9|7036.4|7034.4|7037.9|7035.9|7034.7|7032.7|117
1622011800000|2021-05-26 06:50:00|7036.7|7034.7|7034.2|7032.2|7036.7|7034.7|7033.2|7031.2|63
1622012100000|2021-05-26 06:55:00|7033.9|7031.9|7035.2|7033.2|7036.7|7034.7|7031.9|7029.9|312
1622012400000|2021-05-26 07:00:00|7034.7|7033.7|7042.2|7041.2|7044.2|7043.2|7028.9|7027.9|2440
1622012700000|2021-05-26 07:05:00|7041.9|7040.9|7048.9|7047.9|7052.2|7051.2|7041.7|7040.7|1415
1622013000000|2021-05-26 07:10:00|7049.2|7048.2|7041.2|7040.2|7051.7|7050.7|7041.2|7040.2|1152
1622013300000|2021-05-26 07:15:00|7041.7|7040.7|7031.4|7030.4|7043.4|7042.4|7029.2|7028.2|940
1622013600000|2021-05-26 07:20:00|7031.2|7030.2|7037.2|7036.2|7037.4|7036.4|7026.9|7025.9|813
1622013900000|2021-05-26 07:25:00|7036.9|7035.9|7033.7|7032.7|7037.2|7036.2|7032.2|7031.2|462
1622014200000|2021-05-26 07:30:00|7034.2|7033.2|7039.7|7038.7|7041.9|7040.9|7034.2|7033.2|566
1622014500000|2021-05-26 07:35:00|7039.4|7038.4|7039.9|7038.9|7039.9|7038.9|7034.7|7033.7|414
1622014800000|2021-05-26 07:40:00|7040.3|7039.3|7039.1|7038.1|7044.1|7043.1|7038.6|7037.6|446
1622015100000|2021-05-26 07:45:00|7039.3|7038.3|7039.3|7038.3|7042.1|7041.1|7037.1|7036.1|428
1622015400000|2021-05-26 07:50:00|7039.6|7038.6|7038.6|7037.6|7040.1|7039.1|7033.1|7032.1|443
1622015700000|2021-05-26 07:55:00|7038.3|7037.3|7035.3|7034.3|7040.1|7039.1|7033.6|7032.6|499
1622016000000|2021-05-26 08:00:00|7035.6|7034.6|7039.1|7038.1|7041.6|7040.6|7035.6|7034.6|422
1622016300000|2021-05-26 08:05:00|7039.3|7038.3|7046.1|7045.1|7047.1|7046.1|7038.6|7037.6|568
1622016600000|2021-05-26 08:10:00|7045.8|7044.8|7048.6|7047.6|7049.1|7048.1|7042.6|7041.6|581
1622016900000|2021-05-26 08:15:00|7048.3|7047.3|7044.6|7043.6|7049.8|7048.8|7042.3|7041.3|307
1622017200000|2021-05-26 08:20:00|7045.1|7044.1|7046.1|7045.1|7047.1|7046.1|7044.1|7043.1|269
1622017500000|2021-05-26 08:25:00|7046.6|7045.6|7042.6|7041.6|7047.3|7046.3|7042.1|7041.1|380
1622017800000|2021-05-26 08:30:00|7043.3|7042.3|7035.6|7034.6|7044.1|7043.1|7034.6|7033.6|470
1622018100000|2021-05-26 08:35:00|7035.8|7034.8|7032.1|7031.1|7036.6|7035.6|7031.3|7030.3|339
1622018400000|2021-05-26 08:40:00|7031.6|7030.6|7028.6|7027.6|7033.1|7032.1|7027.8|7026.8|395
1622018700000|2021-05-26 08:45:00|7028.8|7027.8|7026.1|7025.1|7031.6|7030.6|7022.8|7021.8|314
1622019000000|2021-05-26 08:50:00|7025.8|7024.8|7025.6|7024.6|7027.1|7026.1|7023.1|7022.1|446
1622019300000|2021-05-26 08:55:00|7025.8|7024.8|7028.3|7027.3|7030.1|7029.1|7025.8|7024.8|371
1622019600000|2021-05-26 09:00:00|7028.6|7027.6|7033.6|7032.6|7035.1|7034.1|7028.3|7027.3|345
1622019900000|2021-05-26 09:05:00|7033.8|7032.8|7035.1|7034.1|7037.1|7036.1|7032.8|7031.8|445
1622020200000|2021-05-26 09:10:00|7034.8|7033.8|7036.6|7035.6|7037.3|7036.3|7034.1|7033.1|491
1622020500000|2021-05-26 09:15:00|7036.8|7035.8|7033.8|7032.8|7037.1|7036.1|7031.6|7030.6|528
1622020800000|2021-05-26 09:20:00|7034.1|7033.1|7040.6|7039.6|7041.1|7040.1|7033.6|7032.6|580
1622021100000|2021-05-26 09:25:00|7040.8|7039.8|7040.6|7039.6|7042.3|7041.3|7037.1|7036.1|633
1622021400000|2021-05-26 09:30:00|7040.8|7039.8|7038.8|7037.8|7043.6|7042.6|7038.8|7037.8|302
1622021700000|2021-05-26 09:35:00|7039.1|7038.1|7037.1|7036.1|7039.1|7038.1|7036.1|7035.1|166
1622022000000|2021-05-26 09:40:00|7036.8|7035.8|7034.1|7033.1|7037.1|7036.1|7033.1|7032.1|193
1622022300000|2021-05-26 09:45:00|7033.8|7032.8|7026.6|7025.6|7034.3|7033.3|7026.3|7025.3|425
1622022600000|2021-05-26 09:50:00|7026.8|7025.8|7025.1|7024.1|7029.1|7028.1|7024.1|7023.1|241
1622022900000|2021-05-26 09:55:00|7024.8|7023.8|7022.8|7021.8|7027.6|7026.6|7022.1|7021.1|458
1622023200000|2021-05-26 10:00:00|7023.1|7022.1|7023.1|7022.1|7023.6|7022.6|7021.1|7020.1|341
1622023500000|2021-05-26 10:05:00|7023.3|7022.3|7018.6|7017.6|7024.1|7023.1|7018.1|7017.1|391
1622023800000|2021-05-26 10:10:00|7019.1|7018.1|7017.6|7016.6|7021.6|7020.6|7017.1|7016.1|347
1622024100000|2021-05-26 10:15:00|7017.3|7016.3|7014.6|7013.6|7019.1|7018.1|7014.3|7013.3|309
1622024400000|2021-05-26 10:20:00|7014.3|7013.3|7014.6|7013.6|7016.6|7015.6|7013.3|7012.3|368
1622024700000|2021-05-26 10:25:00|7014.8|7013.8|7018.1|7017.1|7019.6|7018.6|7014.6|7013.6|401
1622025000000|2021-05-26 10:30:00|7018.3|7017.3|7014.1|7013.1|7019.6|7018.6|7013.6|7012.6|515
1622025300000|2021-05-26 10:35:00|7013.8|7012.8|7011.1|7010.1|7014.6|7013.6|7010.6|7009.6|365
1622025600000|2021-05-26 10:40:00|7010.8|7009.8|7012.1|7011.1|7014.1|7013.1|7010.6|7009.6|243
1622025900000|2021-05-26 10:45:00|7011.8|7010.8|7014.1|7013.1|7014.3|7013.3|7008.6|7007.6|336
1622026200000|2021-05-26 10:50:00|7013.8|7012.8|7016.6|7015.6|7016.6|7015.6|7012.6|7011.6|429
1622026500000|2021-05-26 10:55:00|7016.3|7015.3|7013.1|7012.1|7016.6|7015.6|7012.6|7011.6|470
1622026800000|2021-05-26 11:00:00|7012.8|7011.8|7013.3|7012.3|7015.6|7014.6|7008.8|7007.8|687
1622027100000|2021-05-26 11:05:00|7013.1|7012.1|7009.6|7008.6|7013.8|7012.8|7008.6|7007.6|319
1622027400000|2021-05-26 11:10:00|7010.1|7009.1|7011.6|7010.6|7012.1|7011.1|7008.1|7007.1|297
1622027700000|2021-05-26 11:15:00|7011.8|7010.8|7014.6|7013.6|7014.6|7013.6|7011.6|7010.6|289
1622028000000|2021-05-26 11:20:00|7014.3|7013.3|7017.1|7016.1|7017.6|7016.6|7013.1|7012.1|241
1622028300000|2021-05-26 11:25:00|7017.3|7016.3|7014.1|7013.1|7018.6|7017.6|7014.1|7013.1|441
1622028600000|2021-05-26 11:30:00|7013.6|7012.6|7012.6|7011.6|7015.6|7014.6|7011.1|7010.1|302
1622028900000|2021-05-26 11:35:00|7013.1|7012.1|7012.6|7011.6|7014.1|7013.1|7011.8|7010.8|214
1622029200000|2021-05-26 11:40:00|7011.9|7010.9|7007.9|7006.9|7012.9|7011.9|7006.9|7005.9|235
1622029500000|2021-05-26 11:45:00|7008.1|7007.1|7005.4|7004.4|7008.9|7007.9|7005.4|7004.4|268
1622029800000|2021-05-26 11:50:00|7005.6|7004.6|7002.9|7001.9|7006.4|7005.4|7002.6|7001.6|223
1622030100000|2021-05-26 11:55:00|7002.6|7001.6|6999.4|6998.4|7002.6|7001.6|6999.4|6998.4|324
1622030400000|2021-05-26 12:00:00|6998.9|6997.9|7002.1|7001.1|7003.6|7002.6|6998.9|6997.9|747
1622030700000|2021-05-26 12:05:00|7002.4|7001.4|7002.4|7001.4|7003.1|7002.1|7000.6|6999.6|495
1622031000000|2021-05-26 12:10:00|7002.1|7001.1|7002.6|7001.6|7007.9|7006.9|7001.4|7000.4|787
1622031300000|2021-05-26 12:15:00|7002.4|7001.4|7008.9|7007.9|7008.9|7007.9|7001.4|7000.4|420
1622031600000|2021-05-26 12:20:00|7009.1|7008.1|7009.4|7008.4|7011.4|7010.4|7008.4|7007.4|410
1622031900000|2021-05-26 12:25:00|7009.6|7008.6|7016.1|7015.1|7017.9|7016.9|7009.4|7008.4|529
1622032200000|2021-05-26 12:30:00|7015.9|7014.9|7013.4|7012.4|7017.4|7016.4|7012.9|7011.9|318
1622032500000|2021-05-26 12:35:00|7013.9|7012.9|7010.4|7009.4|7014.9|7013.9|7009.9|7008.9|296
1622032800000|2021-05-26 12:40:00|7010.1|7009.1|7008.9|7007.9|7010.9|7009.9|7008.6|7007.6|261
1622033100000|2021-05-26 12:45:00|7008.6|7007.6|7008.9|7007.9|7009.4|7008.4|7007.4|7006.4|322
1622033400000|2021-05-26 12:50:00|7008.6|7007.6|7007.9|7006.9|7011.9|7010.9|7007.6|7006.6|367
1622033700000|2021-05-26 12:55:00|7008.1|7007.1|7010.4|7009.4|7010.9|7009.9|7008.1|7007.1|328
1622034000000|2021-05-26 13:00:00|7010.1|7009.1|7011.9|7010.9|7012.9|7011.9|7009.9|7008.9|386
1622034300000|2021-05-26 13:05:00|7011.6|7010.6|7010.9|7009.9|7012.4|7011.4|7010.1|7009.1|385
1622034600000|2021-05-26 13:10:00|7010.6|7009.6|7012.4|7011.4|7012.4|7011.4|7009.9|7008.9|333
1622034900000|2021-05-26 13:15:00|7012.1|7011.1|7014.4|7013.4|7014.9|7013.9|7011.9|7010.9|593
1622035200000|2021-05-26 13:20:00|7014.1|7013.1|7018.4|7017.4|7020.9|7019.9|7013.9|7012.9|544
1622035500000|2021-05-26 13:25:00|7018.1|7017.1|7018.9|7017.9|7020.9|7019.9|7017.4|7016.4|537
1622035800000|2021-05-26 13:30:00|7019.1|7018.1|7026.9|7025.9|7029.9|7028.9|7016.6|7015.6|1151
1622036100000|2021-05-26 13:35:00|7026.6|7025.6|7014.6|7013.6|7027.4|7026.4|7011.9|7010.9|1510
1622036400000|2021-05-26 13:40:00|7014.4|7013.4|7012.4|7011.4|7015.4|7014.4|7011.4|7010.4|729
1622036700000|2021-05-26 13:45:00|7012.1|7011.1|7004.4|7003.4|7014.1|7013.1|7002.1|7001.1|686
1622037000000|2021-05-26 13:50:00|7004.1|7003.1|7010.4|7009.4|7011.9|7010.9|7001.9|7000.9|741
1622037300000|2021-05-26 13:55:00|7010.1|7009.1|7012.9|7011.9|7013.4|7012.4|7008.1|7007.1|894
1622037600000|2021-05-26 14:00:00|7013.1|7012.1|7023.4|7022.4|7024.1|7023.1|7012.4|7011.4|1320
1622037900000|2021-05-26 14:05:00|7023.6|7022.6|7023.4|7022.4|7024.4|7023.4|7015.9|7014.9|930
1622038200000|2021-05-26 14:10:00|7023.6|7022.6|7028.8|7027.8|7031.3|7030.3|7023.5|7022.5|977
1622038500000|2021-05-26 14:15:00|7028.5|7027.5|7030.3|7029.3|7032.3|7031.3|7027.3|7026.3|896
1622038800000|2021-05-26 14:20:00|7030|7029|7028.8|7027.8|7030.3|7029.3|7027.3|7026.3|639
1622039100000|2021-05-26 14:25:00|7029.3|7028.3|7021.3|7020.3|7029.8|7028.8|7021.3|7020.3|528
1622039400000|2021-05-26 14:30:00|7021.8|7020.8|7023|7022|7025.8|7024.8|7021.3|7020.3|653
1622039700000|2021-05-26 14:35:00|7023.3|7022.3|7024.8|7023.8|7025.5|7024.5|7022.3|7021.3|519
1622040000000|2021-05-26 14:40:00|7024.5|7023.5|7017.8|7016.8|7026.3|7025.3|7017.3|7016.3|523
1622040300000|2021-05-26 14:45:00|7017.5|7016.5|7021.3|7020.3|7025.3|7024.3|7017.5|7016.5|480
1622040600000|2021-05-26 14:50:00|7021.8|7020.8|7018.8|7017.8|7022.8|7021.8|7016.8|7015.8|509
1622040900000|2021-05-26 14:55:00|7019.3|7018.3|7027|7026|7028.3|7027.3|7019.3|7018.3|604
1622041200000|2021-05-26 15:00:00|7026.8|7025.8|7025.3|7024.3|7030|7029|7024.8|7023.8|584
1622041500000|2021-05-26 15:05:00|7025.5|7024.5|7027.3|7026.3|7028.3|7027.3|7025.3|7024.3|423
1622041800000|2021-05-26 15:10:00|7027.8|7026.8|7025.3|7024.3|7028.5|7027.5|7024.8|7023.8|532
1622042100000|2021-05-26 15:15:00|7025.5|7024.5|7025.3|7024.3|7027.3|7026.3|7022.3|7021.3|441
1622042400000|2021-05-26 15:20:00|7025|7024|7022.8|7021.8|7025.3|7024.3|7021.3|7020.3|867
1622042700000|2021-05-26 15:25:00|7023|7022|7026.3|7024.3|7028.3|7027.3|7021.3|7020.3|2750
1622043000000|2021-05-26 15:30:00|7023.7|7021.7|7026.7|7024.7|7027.7|7025.7|7019.2|7017.2|3822
1622043300000|2021-05-26 15:35:00|7026.4|7024.4|7028.4|7026.4|7029.7|7027.7|7025.2|7023.2|1436
1622043600000|2021-05-26 15:40:00|7028.2|7026.2|7027.7|7025.7|7029.2|7027.2|7026.7|7024.7|469
1622043900000|2021-05-26 15:45:00|7027.4|7025.4|7032.2|7030.2|7032.2|7030.2|7027.4|7025.4|254
1622044200000|2021-05-26 15:50:00|7032.7|7030.7|7032.7|7030.7|7034.2|7032.2|7032.2|7030.2|429
1622044500000|2021-05-26 15:55:00|7032.4|7030.4|7032.2|7030.2|7033.7|7031.7|7031.9|7029.9|156
1622044800000|2021-05-26 16:00:00|7032.4|7030.4|7032.7|7030.7|7034.2|7032.2|7032.2|7030.2|152
1622045100000|2021-05-26 16:05:00|7032.4|7030.4|7034.7|7032.7|7034.7|7032.7|7031.7|7029.7|208
1622045400000|2021-05-26 16:10:00|7034.4|7032.4|7033.9|7031.9|7035.2|7033.2|7033.4|7031.4|109
1622045700000|2021-05-26 16:15:00|7034.2|7032.2|7031.9|7029.9|7034.2|7032.2|7031.7|7029.7|140
1622046000000|2021-05-26 16:20:00|7031.7|7029.7|7031.2|7029.2|7032.7|7030.7|7030.7|7028.7|67
1622046300000|2021-05-26 16:25:00|7030.9|7028.9|7033.7|7031.7|7033.7|7031.7|7030.7|7028.7|109
1622046600000|2021-05-26 16:30:00|7033.9|7031.9|7034.7|7032.7|7035.2|7033.2|7033.7|7031.7|75
1622046900000|2021-05-26 16:35:00|7034.4|7032.4|7035.2|7033.2|7035.2|7033.2|7033.7|7031.7|127
1622047200000|2021-05-26 16:40:00|7034.9|7032.9|7033.9|7031.9|7035.2|7033.2|7032.2|7030.2|70
1622047500000|2021-05-26 16:45:00|7034.2|7032.2|7033.4|7031.4|7034.2|7032.2|7033.4|7031.4|45
1622047800000|2021-05-26 16:50:00|7033.7|7031.7|7032.4|7030.4|7034.2|7032.2|7032.4|7030.4|38
1622048100000|2021-05-26 16:55:00|7032.2|7030.2|7033.7|7031.7|7034.4|7032.4|7031.9|7029.9|134
1622048400000|2021-05-26 17:00:00|7033.9|7031.9|7033.9|7031.9|7035.4|7033.4|7033.4|7031.4|59
1622048700000|2021-05-26 17:05:00|7034.2|7032.2|7031.2|7029.2|7036.2|7034.2|7030.2|7028.2|128
1622049000000|2021-05-26 17:10:00|7031.7|7029.7|7031.7|7029.7|7032.4|7030.4|7030.7|7028.7|59
1622049300000|2021-05-26 17:15:00|7032.2|7030.2|7032.2|7030.2|7032.7|7030.7|7031.2|7029.2|87
1622049600000|2021-05-26 17:20:00|7032.4|7030.4|7034.9|7032.9|7035.2|7033.2|7032.2|7030.2|66
1622049900000|2021-05-26 17:25:00|7035.2|7033.2|7034.7|7032.7|7035.7|7033.7|7034.2|7032.2|87
1622050200000|2021-05-26 17:30:00|7034.4|7032.4|7032.7|7030.7|7035.2|7033.2|7031.7|7029.7|64
1622050500000|2021-05-26 17:35:00|7032.9|7030.9|7032.4|7030.4|7033.7|7031.7|7030.2|7028.2|52
1622050800000|2021-05-26 17:40:00|7032.2|7030.2|7028.7|7026.7|7032.7|7030.7|7027.9|7025.9|174
1622051100000|2021-05-26 17:45:00|7028.9|7026.9|7028.4|7026.4|7030.2|7028.2|7026.7|7024.7|104
1622051400000|2021-05-26 17:50:00|7028.7|7026.7|7027.4|7025.4|7029.2|7027.2|7025.7|7023.7|70
1622051700000|2021-05-26 17:55:00|7027.7|7025.7|7025.9|7023.9|7028.7|7026.7|7025.9|7023.9|58
1622052000000|2021-05-26 18:00:00|7026.2|7024.2|7026.9|7024.9|7028.7|7026.7|7026.2|7024.2|66
1622052300000|2021-05-26 18:05:00|7027.2|7025.2|7027.9|7025.9|7028.2|7026.2|7026.4|7024.4|61
1622052600000|2021-05-26 18:10:00|7027.7|7025.7|7031.7|7029.7|7031.7|7029.7|7027.7|7025.7|110
1622052900000|2021-05-26 18:15:00|7031.4|7029.4|7032.4|7030.4|7032.4|7030.4|7029.9|7027.9|110
1622053200000|2021-05-26 18:20:00|7033.2|7031.2|7030.4|7028.4|7033.7|7031.7|7029.7|7027.7|202
1622053500000|2021-05-26 18:25:00|7030.7|7028.7|7030.7|7028.7|7030.9|7028.9|7029.4|7027.4|71
1622053800000|2021-05-26 18:30:00|7031.2|7029.2|7030.2|7028.2|7031.7|7029.7|7029.2|7027.2|71
1622054100000|2021-05-26 18:35:00|7030.4|7028.4|7030.4|7028.4|7031.2|7029.2|7030.2|7028.2|46
1622054400000|2021-05-26 18:40:00|7030.7|7028.7|7031.9|7029.9|7032.2|7030.2|7030.7|7028.7|32
1622054700000|2021-05-26 18:45:00|7032.2|7030.2|7033.2|7031.2|7033.7|7031.7|7031.9|7029.9|34
1622055000000|2021-05-26 18:50:00|7033.4|7031.4|7031.2|7029.2|7033.7|7031.7|7031.2|7029.2|46
1622055300000|2021-05-26 18:55:00|7031.4|7029.4|7030.2|7028.2|7031.4|7029.4|7029.2|7027.2|59
1622055600000|2021-05-26 19:00:00|7030.7|7028.7|7031.2|7029.2|7032.2|7030.2|7030.4|7028.4|40
1622055900000|2021-05-26 19:05:00|7030.9|7028.9|7030.4|7028.4|7032.7|7030.7|7029.7|7027.7|45
1622056200000|2021-05-26 19:10:00|7030.2|7028.2|7031.7|7029.7|7032.2|7030.2|7029.7|7027.7|50
1622056500000|2021-05-26 19:15:00|7031.4|7029.4|7032.4|7030.4|7032.7|7030.7|7031.4|7029.4|32
1622056800000|2021-05-26 19:20:00|7032.7|7030.7|7034.2|7032.2|7034.7|7032.7|7032.2|7030.2|207
1622057100000|2021-05-26 19:25:00|7033.9|7031.9|7036.2|7034.2|7036.7|7034.7|7033.4|7031.4|178
1622057400000|2021-05-26 19:30:00|7036.4|7034.4|7035.2|7033.2|7037.2|7035.2|7034.7|7032.7|170
1622057700000|2021-05-26 19:35:00|7034.9|7032.9|7034.2|7032.2|7035.7|7033.7|7033.7|7031.7|198
1622058000000|2021-05-26 19:40:00|7034.4|7032.4|7032.9|7030.9|7035.7|7033.7|7032.7|7030.7|225
1622058300000|2021-05-26 19:45:00|7033.2|7031.2|7030.7|7028.7|7034.2|7032.2|7030.2|7028.2|217
1622058600000|2021-05-26 19:50:00|7030.2|7028.2|7024.2|7022.2|7030.2|7028.2|7023.7|7021.7|723
1622058900000|2021-05-26 19:55:00|7025.2|7023.2|7026.3|7022.3|7026.7|7024.4|7020.9|7018.9|684
1622059200000|2021-05-26 20:00:00|7026.4|7022.4|7026.4|7022.4|7026.7|7022.7|7024.7|7020.7|0
1622059500000|2021-05-26 20:05:00|7026.8|7022.8|7027.5|7023.5|7027.9|7023.9|7026.1|7022.1|0
1622059800000|2021-05-26 20:10:00|7027.1|7023.1|7027.2|7023.2|7027.6|7023.6|7027|7023|0
1622060100000|2021-05-26 20:15:00|7027.3|7023.3|7027.8|7023.8|7027.9|7023.9|7027.3|7023.3|0
1622060400000|2021-05-26 20:20:00|7027.6|7023.6|7032.5|7028.5|7032.5|7028.5|7027.5|7023.5|0
1622060700000|2021-05-26 20:25:00|7032.4|7028.4|7032.5|7028.5|7032.5|7028.5|7032.3|7028.3|0
1622061000000|2021-05-26 20:30:00|7032|7028|7033.9|7029.9|7034.3|7030.3|7031.6|7027.6|0
1622061300000|2021-05-26 20:35:00|7034|7030|7033.7|7029.7|7034.3|7030.3|7033.6|7029.6|0
1622061600000|2021-05-26 20:40:00|7033.6|7029.6|7032.2|7028.2|7033.9|7029.9|7031.8|7027.8|0
1622061900000|2021-05-26 20:45:00|7031.8|7027.8|7031.7|7027.7|7032.5|7028.5|7031.7|7027.7|0
1622062200000|2021-05-26 20:50:00|7032.1|7028.1|7032.4|7028.4|7032.4|7028.4|7031.7|7027.7|0
1622062500000|2021-05-26 20:55:00|7032.1|7028.1|7032|7028|7032.7|7028.7|7032|7028|0
1622062800000|2021-05-26 21:00:00|7032.1|7028.1|7032.1|7028.1|7032.2|7028.2|7032|7028|0
1622063100000|2021-05-26 21:05:00|7032|7028|7031.3|7027.3|7032.1|7028.1|7031.3|7027.3|0
1622063700000|2021-05-26 21:15:00|7031.2|7027.2|7030.8|7026.8|7031.2|7027.2|7030.8|7026.8|0
1622064000000|2021-05-26 21:20:00|7030.7|7026.7|7031.1|7027.1|7031.1|7027.1|7030.7|7026.7|0
1622064300000|2021-05-26 21:25:00|7031.2|7027.2|7031.2|7027.2|7031.2|7027.2|7031.2|7027.2|0
1622064600000|2021-05-26 21:30:00|7031.1|7027.1|7031|7027|7031.1|7027.1|7031|7027|0
1622064900000|2021-05-26 21:35:00|7030.8|7026.8|7030.9|7026.9|7030.9|7026.9|7030.8|7026.8|0
1622065200000|2021-05-26 21:40:00|7030.8|7026.8|7030.8|7026.8|7031|7027|7030.7|7026.7|0
1622065500000|2021-05-26 21:45:00|7030.6|7026.6|7031.5|7027.5|7031.7|7027.7|7030.6|7026.6|0
1622066100000|2021-05-26 21:55:00|7031.6|7027.6|7031.6|7027.6|7031.7|7027.7|7031.5|7027.5|0
1622066400000|2021-05-26 22:00:00|7031.4|7027.4|7035|7031|7035.8|7031.8|7031.4|7027.4|0
1622066700000|2021-05-26 22:05:00|7034.6|7030.6|7033.2|7029.2|7034.6|7030.6|7033.2|7029.2|0
1622067000000|2021-05-26 22:10:00|7033.4|7029.4|7034.2|7030.2|7034.9|7030.9|7033.4|7029.4|0
1622067300000|2021-05-26 22:15:00|7034.4|7030.4|7034.6|7030.6|7034.9|7030.9|7033.6|7029.6|0
1622067600000|2021-05-26 22:20:00|7034.8|7030.8|7034.6|7030.6|7035|7031|7034.3|7030.3|0
1622067900000|2021-05-26 22:25:00|7034.3|7030.3|7034.2|7030.2|7035.3|7031.3|7034.2|7030.2|0
1622068200000|2021-05-26 22:30:00|7033.6|7029.6|7032.4|7028.4|7033.9|7029.9|7032.1|7028.1|0
1622068500000|2021-05-26 22:35:00|7032.7|7028.7|7031.1|7027.1|7032.8|7028.8|7031.1|7027.1|0
1622068800000|2021-05-26 22:40:00|7030.4|7026.4|7031.4|7027.4|7031.7|7027.7|7030.4|7026.4|0
1622069100000|2021-05-26 22:45:00|7031.2|7027.2|7030.7|7026.7|7031.7|7027.7|7030.7|7026.7|0
1622069400000|2021-05-26 22:50:00|7030.8|7026.8|7030.7|7026.7|7031|7027|7030.4|7026.4|0
1622069700000|2021-05-26 22:55:00|7031|7027|7030.1|7026.1|7031|7027|7029.7|7025.7|0
1622070000000|2021-05-26 23:00:00|7029.7|7025.7|7029.1|7025.1|7030.3|7026.3|7028.7|7024.7|0
1622070300000|2021-05-26 23:05:00|7029.4|7025.4|7028.1|7024.1|7029.4|7025.4|7028.1|7024.1|0
1622070600000|2021-05-26 23:10:00|7027.7|7023.7|7028.7|7024.7|7029.4|7025.4|7027.4|7023.4|0
1622070900000|2021-05-26 23:15:00|7028.8|7024.8|7027.9|7023.9|7029.1|7025.1|7027.6|7023.6|0
1622071200000|2021-05-26 23:20:00|7027.6|7023.6|7028.8|7024.8|7029.3|7025.3|7027.1|7023.1|0
1622071500000|2021-05-26 23:25:00|7028.6|7024.6|7029.3|7025.3|7029.3|7025.3|7028.3|7024.3|0
1622071800000|2021-05-26 23:30:00|7029.1|7025.1|7028.9|7024.9|7029.3|7025.3|7028.6|7024.6|0
1622072100000|2021-05-26 23:35:00|7029.1|7025.1|7028.7|7024.7|7029.3|7025.3|7028.3|7024.3|0
1622072400000|2021-05-26 23:40:00|7028.3|7024.3|7028.1|7024.1|7028.7|7024.7|7028|7024|0
1622072700000|2021-05-26 23:45:00|7028.2|7024.2|7027.4|7023.4|7028.4|7024.4|7026.9|7022.9|0
1622073000000|2021-05-26 23:50:00|7027.2|7023.2|7029.1|7025.1|7029.4|7025.4|7026.7|7022.7|0
1622073300000|2021-05-26 23:55:00|7029.2|7025.2|7025.1|7021.1|7029.4|7025.4|7023.7|7019.7|0
1622073600000|2021-05-27 00:00:00|7024.7|7020.7|7025.9|7022.9|7029.9|7026.9|7024.1|7020.1|46
1622073900000|2021-05-27 00:05:00|7025.4|7022.4|7023.2|7020.2|7025.4|7022.4|7023.2|7020.2|13
1622074200000|2021-05-27 00:10:00|7022.7|7019.7|7025.7|7022.7|7026.2|7023.2|7022.4|7019.4|17
1622074500000|2021-05-27 00:15:00|7025.2|7022.2|7022.2|7019.2|7025.9|7022.9|7021.2|7018.2|80
1622074800000|2021-05-27 00:20:00|7021.9|7018.9|7024.2|7021.2|7024.4|7021.4|7021.7|7018.7|38
1622075100000|2021-05-27 00:25:00|7024.4|7021.4|7023.2|7020.2|7024.9|7021.9|7023.2|7020.2|57
1622075400000|2021-05-27 00:30:00|7022.7|7019.7|7025.2|7022.2|7026.7|7023.7|7022.7|7019.7|54
1622075700000|2021-05-27 00:35:00|7025.4|7022.4|7025.9|7022.9|7027.2|7024.2|7023.9|7020.9|37
1622076000000|2021-05-27 00:40:00|7025.7|7022.7|7021.9|7018.9|7025.9|7022.9|7020.2|7017.2|66
1622076300000|2021-05-27 00:45:00|7022.2|7019.2|7020.2|7017.2|7023.2|7020.2|7019.2|7016.2|21
1622076600000|2021-05-27 00:50:00|7020.7|7017.7|7022.2|7019.2|7022.4|7019.4|7018.4|7015.4|31
1622076900000|2021-05-27 00:55:00|7021.9|7018.9|7024.9|7021.9|7025.2|7022.2|7021.9|7018.9|11
1622077200000|2021-05-27 01:00:00|7025.2|7022.2|7026.2|7023.2|7026.7|7023.7|7023.7|7020.7|22
1622077500000|2021-05-27 01:05:00|7025.9|7022.9|7019.7|7016.7|7026.2|7023.2|7019.4|7016.4|23
1622077800000|2021-05-27 01:10:00|7019.4|7016.4|7017.7|7014.7|7020.7|7017.7|7016.4|7013.4|62
1622078100000|2021-05-27 01:15:00|7017.4|7014.4|7017.7|7014.7|7019.4|7016.4|7016.7|7013.7|18
1622078400000|2021-05-27 01:20:00|7017.9|7014.9|7018.4|7015.4|7018.7|7015.7|7016.4|7013.4|35
1622078700000|2021-05-27 01:25:00|7017.7|7014.7|7022.9|7019.9|7022.9|7019.9|7017.4|7014.4|23
1622079000000|2021-05-27 01:30:00|7022.7|7019.7|7021.9|7018.9|7022.7|7019.7|7019.9|7016.9|54
1622079300000|2021-05-27 01:35:00|7021.7|7018.7|7018.9|7015.9|7021.7|7018.7|7018.9|7015.9|32
1622079600000|2021-05-27 01:40:00|7019.2|7016.2|7021.2|7018.2|7022.7|7019.7|7019.2|7016.2|33
1622079900000|2021-05-27 01:45:00|7021.4|7018.4|7021.7|7018.7|7022.4|7019.4|7019.9|7016.9|18
1622080200000|2021-05-27 01:50:00|7021.4|7018.4|7020.7|7017.7|7021.7|7018.7|7019.2|7016.2|26
1622080500000|2021-05-27 01:55:00|7020.4|7017.4|7022.7|7019.7|7022.7|7019.7|7020.2|7017.2|10
1622080800000|2021-05-27 02:00:00|7022.4|7019.4|7021.2|7018.2|7022.7|7019.7|7021.2|7018.2|13
1622081100000|2021-05-27 02:05:00|7021.4|7018.4|7024.9|7021.9|7024.9|7021.9|7021.4|7018.4|46
1622081400000|2021-05-27 02:10:00|7024.7|7021.7|7024.4|7021.4|7025.2|7022.2|7024.2|7021.2|6
1622081700000|2021-05-27 02:15:00|7024.2|7021.2|7024.4|7021.4|7024.9|7021.9|7023.7|7020.7|6
1622082000000|2021-05-27 02:20:00|7024.2|7021.2|7023.9|7020.9|7025.2|7022.2|7023.2|7020.2|9
1622082300000|2021-05-27 02:25:00|7024.2|7021.2|7023.9|7020.9|7024.7|7021.7|7023.7|7020.7|4
1622082600000|2021-05-27 02:30:00|7023.7|7020.7|7023.4|7020.4|7024.2|7021.2|7021.9|7018.9|46
1622082900000|2021-05-27 02:35:00|7023.2|7020.2|7024.9|7021.9|7025.2|7022.2|7023.2|7020.2|40
1622083200000|2021-05-27 02:40:00|7025.2|7022.2|7024.4|7021.4|7025.7|7022.7|7023.4|7020.4|11
1622083500000|2021-05-27 02:45:00|7024.2|7021.2|7026.7|7023.7|7026.7|7023.7|7023.7|7020.7|6
1622083800000|2021-05-27 02:50:00|7026.4|7023.4|7026.9|7023.9|7028.2|7025.2|7026.4|7023.4|31
1622084100000|2021-05-27 02:55:00|7027.2|7024.2|7027.4|7024.4|7027.4|7024.4|7025.9|7022.9|24
1622084400000|2021-05-27 03:00:00|7027.2|7024.2|7026.2|7023.2|7027.7|7024.7|7025.9|7022.9|3
1622084700000|2021-05-27 03:05:00|7026.4|7023.4|7026.2|7023.2|7026.7|7023.7|7024.4|7021.4|6
1622085000000|2021-05-27 03:10:00|7025.9|7022.9|7027.9|7024.9|7028.4|7025.4|7025.7|7022.7|7
1622085300000|2021-05-27 03:15:00|7027.7|7024.7|7027.9|7024.9|7027.9|7024.9|7026.4|7023.4|1
1622085600000|2021-05-27 03:20:00|7027.7|7024.7|7026.7|7023.7|7027.7|7024.7|7026.4|7023.4|0
1622085900000|2021-05-27 03:25:00|7026.4|7023.4|7027.4|7024.4|7028.2|7025.2|7026.2|7023.2|3
1622086200000|2021-05-27 03:30:00|7027.7|7024.7|7029.2|7026.2|7030.9|7027.9|7027.7|7024.7|30
1622086500000|2021-05-27 03:35:00|7029.4|7026.4|7032.4|7029.4|7033.2|7030.2|7029.2|7026.2|14
1622086800000|2021-05-27 03:40:00|7032.9|7029.9|7034.4|7031.4|7034.4|7031.4|7032.2|7029.2|29
1622087100000|2021-05-27 03:45:00|7034.2|7031.2|7033.7|7030.7|7034.2|7031.2|7032.7|7029.7|9
1622087400000|2021-05-27 03:50:00|7034.2|7031.2|7033.7|7030.7|7034.4|7031.4|7032.9|7029.9|11
1622087700000|2021-05-27 03:55:00|7033.9|7030.9|7032.9|7029.9|7034.4|7031.4|7032.7|7029.7|6
1622088000000|2021-05-27 04:00:00|7033.2|7030.2|7030.4|7027.4|7033.7|7030.7|7030.2|7027.2|7
1622088300000|2021-05-27 04:05:00|7030.7|7027.7|7028.2|7025.2|7030.9|7027.9|7028.2|7025.2|14
1622088600000|2021-05-27 04:10:00|7028.4|7025.4|7026.4|7023.4|7029.2|7026.2|7026.4|7023.4|11
1622088900000|2021-05-27 04:15:00|7026.7|7023.7|7027.2|7024.2|7028.2|7025.2|7026.7|7023.7|3
1622089200000|2021-05-27 04:20:00|7027.4|7024.4|7027.9|7024.9|7028.4|7025.4|7027.2|7024.2|4
1622089500000|2021-05-27 04:25:00|7028.2|7025.2|7027.9|7024.9|7028.2|7025.2|7026.9|7023.9|7
1622089800000|2021-05-27 04:30:00|7027.7|7024.7|7027.2|7024.2|7028.2|7025.2|7026.2|7023.2|13
1622090100000|2021-05-27 04:35:00|7027.4|7024.4|7028.9|7025.9|7028.9|7025.9|7027.4|7024.4|16
1622090400000|2021-05-27 04:40:00|7028.4|7025.4|7028.9|7025.9|7029.2|7026.2|7028.4|7025.4|17
1622090700000|2021-05-27 04:45:00|7029.2|7026.2|7029.9|7026.9|7030.2|7027.2|7028.9|7025.9|3
1622091000000|2021-05-27 04:50:00|7029.7|7026.7|7031.4|7028.4|7032.7|7029.7|7028.9|7025.9|17
1622091300000|2021-05-27 04:55:00|7031.7|7028.7|7033.4|7030.4|7033.7|7030.7|7031.4|7028.4|12
1622091600000|2021-05-27 05:00:00|7033.7|7030.7|7031.9|7028.9|7033.7|7030.7|7031.4|7028.4|18
1622091900000|2021-05-27 05:05:00|7031.7|7028.7|7027.9|7024.9|7031.7|7028.7|7027.9|7024.9|56
1622092200000|2021-05-27 05:10:00|7027.7|7024.7|7025.9|7022.9|7027.9|7024.9|7024.9|7021.9|21
1622092500000|2021-05-27 05:15:00|7026.2|7023.2|7025.4|7022.4|7026.2|7023.2|7024.7|7021.7|85
1622092800000|2021-05-27 05:20:00|7025.2|7022.2|7024.9|7021.9|7025.7|7022.7|7024.2|7021.2|30
1622093100000|2021-05-27 05:25:00|7025.2|7022.2|7024.9|7021.9|7026.2|7023.2|7024.4|7021.4|30
1622093400000|2021-05-27 05:30:00|7025.2|7022.2|7026.7|7023.7|7026.9|7023.9|7024.9|7021.9|25
1622093700000|2021-05-27 05:35:00|7025.9|7022.9|7025.4|7022.4|7026.9|7023.9|7025.4|7022.4|16
1622094000000|2021-05-27 05:40:00|7025.7|7022.7|7028.9|7025.9|7029.4|7026.4|7025.7|7022.7|30
1622094300000|2021-05-27 05:45:00|7029.2|7026.2|7029.9|7026.9|7030.4|7027.4|7028.4|7025.4|18
1622094600000|2021-05-27 05:50:00|7028.9|7025.9|7031.4|7028.4|7032.2|7029.2|7028.2|7025.2|38
1622094900000|2021-05-27 05:55:00|7031.2|7028.2|7031.7|7028.7|7032.7|7029.7|7030.4|7027.4|38
1622095200000|2021-05-27 06:00:00|7031.4|7028.4|7030.4|7028.4|7031.9|7029.7|7027.4|7025.4|158
1622095500000|2021-05-27 06:05:00|7030.7|7028.7|7031.7|7029.7|7032.2|7030.2|7028.4|7026.4|145
1622095800000|2021-05-27 06:10:00|7031.4|7029.4|7032.2|7030.2|7033.2|7031.2|7029.4|7027.4|121
1622096100000|2021-05-27 06:15:00|7031.9|7029.9|7031.2|7029.2|7033.4|7031.4|7029.9|7027.9|155
1622096400000|2021-05-27 06:20:00|7030.9|7028.9|7032.7|7030.7|7034.2|7032.2|7030.9|7028.9|134
1622096700000|2021-05-27 06:25:00|7032.9|7030.9|7031.2|7029.2|7032.9|7030.9|7028.7|7026.7|103
1622097000000|2021-05-27 06:30:00|7030.9|7028.9|7027.7|7025.7|7031.2|7029.2|7026.9|7024.9|119
1622097300000|2021-05-27 06:35:00|7027.9|7025.9|7025.9|7023.9|7029.4|7027.4|7025.4|7023.4|135
1622097600000|2021-05-27 06:40:00|7025.7|7023.7|7022.7|7020.7|7025.7|7023.7|7019.2|7017.2|101
1622097900000|2021-05-27 06:45:00|7022.4|7020.4|7019.4|7017.4|7023.4|7021.4|7013.7|7011.7|186
1622098200000|2021-05-27 06:50:00|7019.2|7017.2|7015.4|7013.4|7019.9|7017.9|7013.9|7011.9|160
1622098500000|2021-05-27 06:55:00|7015.7|7013.7|7022.2|7020.2|7023.2|7021.2|7012.9|7010.9|308
1622098800000|2021-05-27 07:00:00|7021.7|7020.7|7023.2|7022.2|7026.7|7025.7|7008.2|7007.2|2248
1622099100000|2021-05-27 07:05:00|7022.9|7021.9|7026.4|7025.4|7030.4|7029.4|7022.7|7021.7|800
1622099400000|2021-05-27 07:10:00|7026.9|7025.9|7034.4|7033.4|7034.9|7033.9|7026.7|7025.7|720
1622099700000|2021-05-27 07:15:00|7034.7|7033.7|7026.2|7025.2|7039.7|7038.7|7025.2|7024.2|962
1622100000000|2021-05-27 07:20:00|7026.7|7025.7|7025.4|7024.4|7031.7|7030.7|7024.2|7023.2|607
1622100300000|2021-05-27 07:25:00|7025.9|7024.9|7032.2|7031.2|7032.7|7031.7|7023.7|7022.7|466
1622100600000|2021-05-27 07:30:00|7032.7|7031.7|7031.7|7030.7|7034.7|7033.7|7027.2|7026.2|555
1622100900000|2021-05-27 07:35:00|7031.9|7030.9|7022.2|7021.2|7034.7|7033.7|7018.9|7017.9|593
1622101200000|2021-05-27 07:40:00|7022.7|7021.7|7025.2|7024.2|7025.4|7024.4|7019.7|7018.7|363
1622101500000|2021-05-27 07:45:00|7024.7|7023.7|7026.2|7025.2|7027.2|7026.2|7023.2|7022.2|310
1622101800000|2021-05-27 07:50:00|7026.4|7025.4|7024.2|7023.2|7029.2|7028.2|7021.4|7020.4|426
1622102100000|2021-05-27 07:55:00|7023.7|7022.7|7028.9|7027.9|7029.7|7028.7|7023.2|7022.2|544
1622102400000|2021-05-27 08:00:00|7029.2|7028.2|7029.4|7028.4|7032.7|7031.7|7025.7|7024.7|624
1622102700000|2021-05-27 08:05:00|7029.7|7028.7|7028.7|7027.7|7031.7|7030.7|7027.2|7026.2|372
1622103000000|2021-05-27 08:10:00|7028.9|7027.9|7032.9|7031.9|7034.2|7033.2|7028.9|7027.9|331
1622103300000|2021-05-27 08:15:00|7033.2|7032.2|7027.2|7026.2|7034.7|7033.7|7025.4|7024.4|400
1622103600000|2021-05-27 08:20:00|7027.4|7026.4|7031.2|7030.2|7032.2|7031.2|7027.4|7026.4|228
1622103900000|2021-05-27 08:25:00|7031.4|7030.4|7029.2|7028.2|7033.2|7032.2|7027.2|7026.2|363
1622104200000|2021-05-27 08:30:00|7028.9|7027.9|7029.2|7028.2|7030.4|7029.4|7026.7|7025.7|254
1622104500000|2021-05-27 08:35:00|7028.9|7027.9|7027.4|7026.4|7028.9|7027.9|7023.4|7022.4|316
1622104800000|2021-05-27 08:40:00|7027.7|7026.7|7024.2|7023.2|7029.2|7028.2|7024.2|7023.2|249
1622105100000|2021-05-27 08:45:00|7023.9|7022.9|7021.7|7020.7|7025.2|7024.2|7019.2|7018.2|251
1622105400000|2021-05-27 08:50:00|7022.2|7021.2|7021.4|7020.4|7025.7|7024.7|7021.4|7020.4|410
1622105700000|2021-05-27 08:55:00|7021.7|7020.7|7024.4|7023.4|7026.7|7025.7|7019.7|7018.7|241
1622106000000|2021-05-27 09:00:00|7024.2|7023.2|7026.7|7025.7|7028.2|7027.2|7023.7|7022.7|215
1622106300000|2021-05-27 09:05:00|7026.4|7025.4|7026.9|7025.9|7028.2|7027.2|7024.2|7023.2|162
1622106600000|2021-05-27 09:10:00|7027.2|7026.2|7028.2|7027.2|7029.2|7028.2|7025.7|7024.7|304
1622106900000|2021-05-27 09:15:00|7028.7|7027.7|7027.7|7026.7|7029.4|7028.4|7026.2|7025.2|176
1622107200000|2021-05-27 09:20:00|7027.9|7026.9|7028.4|7027.4|7030.2|7029.2|7027.2|7026.2|211
1622107500000|2021-05-27 09:25:00|7028.2|7027.2|7023.7|7022.7|7029.7|7028.7|7021.2|7020.2|292
1622107800000|2021-05-27 09:30:00|7023.2|7022.2|7026.7|7025.7|7027.4|7026.4|7022.7|7021.7|197
1622108100000|2021-05-27 09:35:00|7026.9|7025.9|7027.2|7026.2|7028.7|7027.7|7026.7|7025.7|138
1622108400000|2021-05-27 09:40:00|7026.9|7025.9|7026.4|7025.4|7028.9|7027.9|7025.9|7024.9|185
1622108700000|2021-05-27 09:45:00|7026.2|7025.2|7026.7|7025.7|7027.4|7026.4|7025.2|7024.2|172
1622109000000|2021-05-27 09:50:00|7026.4|7025.4|7026.7|7025.7|7028.4|7027.4|7026.2|7025.2|154
1622109300000|2021-05-27 09:55:00|7026.4|7025.4|7025.7|7024.7|7027.7|7026.7|7025.2|7024.2|235
1622109600000|2021-05-27 10:00:00|7026.2|7025.2|7022.4|7021.4|7027.4|7026.4|7020.7|7019.7|331
1622109900000|2021-05-27 10:05:00|7022.2|7021.2|7022.2|7021.2|7024.7|7023.7|7021.2|7020.2|500
1622110200000|2021-05-27 10:10:00|7021.7|7020.7|7019.9|7018.9|7023.2|7022.2|7019.2|7018.2|169
1622110500000|2021-05-27 10:15:00|7019.7|7018.7|7018.7|7017.7|7020.9|7019.9|7016.7|7015.7|275
1622110800000|2021-05-27 10:20:00|7018.4|7017.4|7016.4|7015.4|7019.7|7018.7|7014.4|7013.4|246
1622111100000|2021-05-27 10:25:00|7016.7|7015.7|7016.7|7015.7|7017.2|7016.2|7014.4|7013.4|166
1622111400000|2021-05-27 10:30:00|7016.2|7015.2|7016.9|7015.9|7018.7|7017.7|7015.7|7014.7|175
1622111700000|2021-05-27 10:35:00|7017.2|7016.2|7017.9|7016.9|7019.2|7018.2|7016.2|7015.2|297
1622112000000|2021-05-27 10:40:00|7017.7|7016.7|7016.4|7015.4|7019.7|7018.7|7014.2|7013.2|275
1622112300000|2021-05-27 10:45:00|7016.2|7015.2|7014.7|7013.7|7019.7|7018.7|7014.7|7013.7|223
1622112600000|2021-05-27 10:50:00|7014.9|7013.9|7012.9|7011.9|7016.7|7015.7|7012.7|7011.7|255
1622112900000|2021-05-27 10:55:00|7012.7|7011.7|7017.2|7016.2|7019.7|7018.7|7011.2|7010.2|730
1622113200000|2021-05-27 11:00:00|7016.7|7015.7|7016.7|7015.7|7020.7|7019.7|7016.7|7015.7|386
1622113500000|2021-05-27 11:05:00|7016.2|7015.2|7012.7|7011.7|7018.2|7017.2|7012.4|7011.4|533
1622113800000|2021-05-27 11:10:00|7012.4|7011.4|7007.9|7006.9|7013.7|7012.7|7007.9|7006.9|469
1622114100000|2021-05-27 11:15:00|7007.7|7006.7|7012.2|7011.2|7012.4|7011.4|7007.7|7006.7|481
1622114400000|2021-05-27 11:20:00|7012.7|7011.7|7010.2|7009.2|7014.7|7013.7|7009.7|7008.7|303
1622114700000|2021-05-27 11:25:00|7010.4|7009.4|7011.2|7010.2|7011.2|7010.2|7009.7|7008.7|212
1622115000000|2021-05-27 11:30:00|7010.9|7009.9|7010.2|7009.2|7011.2|7010.2|7009.2|7008.2|372
1622115300000|2021-05-27 11:35:00|7010.4|7009.4|7009.7|7008.7|7011.7|7010.7|7008.9|7007.9|203
1622115600000|2021-05-27 11:40:00|7010.5|7009.5|7012.5|7011.5|7013.5|7012.5|7009.7|7008.7|433
1622115900000|2021-05-27 11:45:00|7012.7|7011.7|7012.7|7011.7|7014|7013|7012|7011|307
1622116200000|2021-05-27 11:50:00|7012.5|7011.5|7012.5|7011.5|7014|7013|7012|7011|291
1622116500000|2021-05-27 11:55:00|7012.2|7011.2|7013.5|7012.5|7014|7013|7010.5|7009.5|323
1622116800000|2021-05-27 12:00:00|7013.7|7012.7|7018|7017|7026|7025|7013.5|7012.5|1152
1622117100000|2021-05-27 12:05:00|7017.7|7016.7|7012|7011|7018|7017|7012|7011|366
1622117400000|2021-05-27 12:10:00|7012.2|7011.2|7014.5|7013.5|7015|7014|7010.5|7009.5|597
1622117700000|2021-05-27 12:15:00|7014.7|7013.7|7014.5|7013.5|7014.7|7013.7|7012.5|7011.5|217
1622118000000|2021-05-27 12:20:00|7014|7013|7013.2|7012.2|7015.7|7014.7|7012|7011|393
1622118300000|2021-05-27 12:25:00|7013.5|7012.5|7012.2|7011.2|7014.5|7013.5|7011.7|7010.7|162
1622118600000|2021-05-27 12:30:00|7012|7011|7018.5|7017.5|7018.5|7017.5|7010|7009|600
1622118900000|2021-05-27 12:35:00|7018.2|7017.2|7016|7015|7018.5|7017.5|7013.2|7012.2|283
1622119200000|2021-05-27 12:40:00|7016.2|7015.2|7014|7013|7016.5|7015.5|7012.2|7011.2|246
1622119500000|2021-05-27 12:45:00|7013.7|7012.7|7015.5|7014.5|7018|7017|7013.5|7012.5|215
1622119800000|2021-05-27 12:50:00|7015.2|7014.2|7020.5|7019.5|7020.7|7019.7|7015.2|7014.2|193
1622120100000|2021-05-27 12:55:00|7020.7|7019.7|7025.2|7024.2|7025.2|7024.2|7020.5|7019.5|395
1622120400000|2021-05-27 13:00:00|7025|7024|7027.2|7026.2|7028.5|7027.5|7024.5|7023.5|802
1622120700000|2021-05-27 13:05:00|7027.5|7026.5|7024|7023|7028|7027|7024|7023|405
1622121000000|2021-05-27 13:10:00|7024.2|7023.2|7026.2|7025.2|7027.5|7026.5|7024.2|7023.2|367
1622121300000|2021-05-27 13:15:00|7026.5|7025.5|7028|7027|7028|7027|7024.5|7023.5|429
1622121600000|2021-05-27 13:20:00|7027.5|7026.5|7027.5|7026.5|7028.5|7027.5|7026|7025|420
1622121900000|2021-05-27 13:25:00|7027.2|7026.2|7030.7|7029.7|7031|7030|7027.2|7026.2|553
1622122200000|2021-05-27 13:30:00|7030.5|7029.5|7042.2|7041.2|7044|7043|7030.5|7029.5|2039
1622122500000|2021-05-27 13:35:00|7042.5|7041.5|7038.5|7037.5|7045.5|7044.5|7035.7|7034.7|1446
1622122800000|2021-05-27 13:40:00|7038.7|7037.7|7043.5|7042.5|7044.2|7043.2|7037.2|7036.2|954
1622123100000|2021-05-27 13:45:00|7044|7043|7039.7|7038.7|7044|7043|7035.7|7034.7|1012
1622123400000|2021-05-27 13:50:00|7039.5|7038.5|7038.5|7037.5|7041.2|7040.2|7037.5|7036.5|643
1622123700000|2021-05-27 13:55:00|7038.2|7037.2|7037|7036|7039.2|7038.2|7035.5|7034.5|585
1622124000000|2021-05-27 14:00:00|7037.5|7036.5|7034.5|7033.5|7038|7037|7031.2|7030.2|993
1622124300000|2021-05-27 14:05:00|7035|7034|7029|7028|7036.7|7035.7|7027|7026|841
1622124600000|2021-05-27 14:10:00|7028.8|7027.8|7029.8|7028.8|7031|7030|7025|7024|559
1622124900000|2021-05-27 14:15:00|7030.3|7029.3|7030.3|7029.3|7031.8|7030.8|7027.8|7026.8|472
1622125200000|2021-05-27 14:20:00|7029.8|7028.8|7026.8|7025.8|7030.3|7029.3|7024.3|7023.3|845
1622125500000|2021-05-27 14:25:00|7027|7026|7028.5|7027.5|7029|7028|7024.3|7023.3|1178
1622125800000|2021-05-27 14:30:00|7029|7028|7031.8|7030.8|7033.3|7032.3|7028.5|7027.5|752
1622126100000|2021-05-27 14:35:00|7032|7031|7028.3|7027.3|7032.8|7031.8|7028.3|7027.3|724
1622126400000|2021-05-27 14:40:00|7028.5|7027.5|7026.8|7025.8|7029|7028|7024.8|7023.8|1023
1622126700000|2021-05-27 14:45:00|7027|7026|7026.3|7025.3|7028.5|7027.5|7025.3|7024.3|905
1622127000000|2021-05-27 14:50:00|7026.5|7025.5|7027.3|7026.3|7027.8|7026.8|7016|7015|1544
1622127300000|2021-05-27 14:55:00|7027.5|7026.5|7023.8|7022.8|7027.8|7026.8|7023.8|7022.8|961
1622127600000|2021-05-27 15:00:00|7023.3|7022.3|7021.3|7020.3|7025.3|7024.3|7020.8|7019.8|1242
1622127900000|2021-05-27 15:05:00|7021.8|7020.8|7026.3|7025.3|7026.5|7025.5|7020.5|7019.5|1301
1622128200000|2021-05-27 15:10:00|7026|7025|7026.8|7025.8|7027|7026|7021.8|7020.8|1015
1622128500000|2021-05-27 15:15:00|7027|7026|7026.8|7025.8|7029.8|7028.8|7024.8|7023.8|1217
1622128800000|2021-05-27 15:20:00|7026.5|7025.5|7026.8|7025.8|7028.3|7027.3|7024.3|7023.3|1410
1622129100000|2021-05-27 15:25:00|7027|7026|7008.3|7006.3|7030.5|7029.5|7007.8|7005.8|8905
1622129400000|2021-05-27 15:30:00|7007.8|7005.8|7022.3|7020.3|7024.3|7022.3|6998.8|6996.8|14829
1622129700000|2021-05-27 15:35:00|7022.5|7020.5|7022.8|7020.8|7025.8|7023.8|7020.8|7018.8|3690
1622130000000|2021-05-27 15:40:00|7022.5|7020.5|7024.5|7022.5|7025|7023|7021.8|7019.8|757
1622130300000|2021-05-27 15:45:00|7024.3|7022.3|7025.5|7023.5|7027.8|7025.8|7023.8|7021.8|477
1622130600000|2021-05-27 15:50:00|7025.8|7023.8|7030.5|7028.5|7030.8|7028.8|7025.5|7023.5|780
1622130900000|2021-05-27 15:55:00|7030.3|7028.3|7028.3|7026.3|7030.3|7028.3|7027.3|7025.3|271
1622131200000|2021-05-27 16:00:00|7028.5|7026.5|7030|7028|7030.8|7028.8|7028.3|7026.3|456
1622131500000|2021-05-27 16:05:00|7030.3|7028.3|7031.3|7029.3|7031.3|7029.3|7027.8|7025.8|244
1622131800000|2021-05-27 16:10:00|7031.5|7029.5|7029|7027|7031.8|7029.8|7028.8|7026.8|228
1622132100000|2021-05-27 16:15:00|7028.8|7026.8|7028.3|7026.3|7029.8|7027.8|7028|7026|109
1622132400000|2021-05-27 16:20:00|7028.5|7026.5|7030.8|7028.8|7030.8|7028.8|7028.5|7026.5|82
1622132700000|2021-05-27 16:25:00|7030.3|7028.3|7030.8|7028.8|7030.8|7028.8|7029.3|7027.3|126
1622133000000|2021-05-27 16:30:00|7031|7029|7028.8|7026.8|7031.3|7029.3|7028.5|7026.5|175
1622133300000|2021-05-27 16:35:00|7029|7027|7026.8|7024.8|7029.3|7027.3|7025.3|7023.3|92
1622133600000|2021-05-27 16:40:00|7027|7025|7029.5|7027.5|7029.8|7027.8|7027|7025|162
1622133900000|2021-05-27 16:45:00|7029.3|7027.3|7028.8|7026.8|7029.8|7027.8|7028.3|7026.3|133
1622134200000|2021-05-27 16:50:00|7029|7027|7026.3|7024.3|7029.5|7027.5|7026.3|7024.3|116
1622134500000|2021-05-27 16:55:00|7025.8|7023.8|7024.8|7022.8|7028.3|7026.3|7024.8|7022.8|145
1622134800000|2021-05-27 17:00:00|7025|7023|7022.8|7020.8|7025.3|7023.3|7022.8|7020.8|165
1622135100000|2021-05-27 17:05:00|7023|7021|7025|7023|7025.3|7023.3|7022.8|7020.8|132
1622135400000|2021-05-27 17:10:00|7025.3|7023.3|7025.3|7023.3|7026.8|7024.8|7024.3|7022.3|50
1622135700000|2021-05-27 17:15:00|7025|7023|7025.5|7023.5|7026.3|7024.3|7024.3|7022.3|88
1622136000000|2021-05-27 17:20:00|7025.8|7023.8|7025.3|7023.3|7026.3|7024.3|7024.3|7022.3|63
1622136300000|2021-05-27 17:25:00|7025|7023|7024|7022|7025|7023|7022.5|7020.5|168
1622136600000|2021-05-27 17:30:00|7023.8|7021.8|7024.3|7022.3|7024.8|7022.8|7023.5|7021.5|60
1622136900000|2021-05-27 17:35:00|7024.5|7022.5|7021.8|7019.8|7024.5|7022.5|7018|7016|342
1622137200000|2021-05-27 17:40:00|7022|7020|7020|7018|7022.8|7020.8|7019.8|7017.8|63
1622137500000|2021-05-27 17:45:00|7019.8|7017.8|7022.8|7020.8|7022.8|7020.8|7019.8|7017.8|100
1622137800000|2021-05-27 17:50:00|7022.5|7020.5|7022.3|7020.3|7023.3|7021.3|7021.8|7019.8|267
1622138100000|2021-05-27 17:55:00|7022.5|7020.5|7022.8|7020.8|7022.8|7020.8|7021.3|7019.3|69
1622138400000|2021-05-27 18:00:00|7023|7021|7020.3|7018.3|7023.3|7021.3|7020|7018|50
1622138700000|2021-05-27 18:05:00|7020|7018|7019|7017|7020.8|7018.8|7017.8|7015.8|51
1622139000000|2021-05-27 18:10:00|7018.8|7016.8|7016.5|7014.5|7018.8|7016.8|7015.8|7013.8|44
1622139300000|2021-05-27 18:15:00|7016.3|7014.3|7016.5|7014.5|7017.3|7015.3|7015.3|7013.3|52
1622139600000|2021-05-27 18:20:00|7016.3|7014.3|7016|7014|7018.5|7016.5|7015.8|7013.8|149
1622139900000|2021-05-27 18:25:00|7016.3|7014.3|7018.8|7016.8|7018.8|7016.8|7014.8|7012.8|166
1622140200000|2021-05-27 18:30:00|7018.5|7016.5|7018.8|7016.8|7019.3|7017.3|7016.8|7014.8|89
1622140500000|2021-05-27 18:35:00|7018.5|7016.5|7018|7016|7019.3|7017.3|7017|7015|78
1622140800000|2021-05-27 18:40:00|7018.3|7016.3|7017.8|7015.8|7018.3|7016.3|7017|7015|65
1622141100000|2021-05-27 18:45:00|7017.5|7015.5|7018|7016|7018.8|7016.8|7017|7015|61
1622141400000|2021-05-27 18:50:00|7018.3|7016.3|7019|7017|7019|7017|7017|7015|52
1622141700000|2021-05-27 18:55:00|7018.8|7016.8|7020.5|7018.5|7022.3|7020.3|7018.5|7016.5|107
1622142000000|2021-05-27 19:00:00|7020.3|7018.3|7016.8|7014.8|7020.5|7018.5|7014.3|7012.3|85
1622142300000|2021-05-27 19:05:00|7016.5|7014.5|7016.8|7014.8|7016.8|7014.8|7014|7012|31
1622142600000|2021-05-27 19:10:00|7016.5|7014.5|7017.8|7015.8|7019|7017|7016|7014|52
1622142900000|2021-05-27 19:15:00|7017.5|7015.5|7018.8|7016.8|7019.3|7017.3|7017.3|7015.3|53
1622143200000|2021-05-27 19:20:00|7018.5|7016.5|7018|7016|7019.3|7017.3|7017|7015|45
1622143500000|2021-05-27 19:25:00|7018.3|7016.3|7019.8|7017.8|7019.8|7017.8|7017.5|7015.5|63
1622143800000|2021-05-27 19:30:00|7020.3|7018.3|7021.8|7019.8|7022|7020|7019.8|7017.8|187
1622144100000|2021-05-27 19:35:00|7022|7020|7024.8|7022.8|7025.3|7023.3|7022|7020|294
1622144400000|2021-05-27 19:40:00|7024.3|7022.3|7022.8|7020.8|7024.8|7022.8|7022.8|7020.8|162
1622144700000|2021-05-27 19:45:00|7023|7021|7022.8|7020.8|7025.3|7023.3|7022|7020|186
1622145000000|2021-05-27 19:50:00|7023|7021|7027.3|7025.3|7027.8|7025.8|7022.8|7020.8|448
1622145300000|2021-05-27 19:55:00|7027|7025|7022.9|7018.9|7031.8|7029.8|7022.9|7018.9|728
1622145600000|2021-05-27 20:00:00|7022.5|7018.5|7034.4|7030.4|7034.4|7030.4|7022.5|7018.5|2
1622145900000|2021-05-27 20:05:00|7034|7030|7040.3|7036.3|7040.3|7036.3|7034|7030|0
1622146200000|2021-05-27 20:10:00|7039.9|7035.9|7042.4|7038.4|7043.2|7039.2|7038.5|7034.5|0
1622146500000|2021-05-27 20:15:00|7042.2|7038.2|7040.6|7036.6|7042.5|7038.5|7040.1|7036.1|0
1622146800000|2021-05-27 20:20:00|7040.5|7036.5|7038.8|7034.8|7040.5|7036.5|7038.7|7034.7|0
1622147100000|2021-05-27 20:25:00|7038.7|7034.7|7039.1|7035.1|7039.2|7035.2|7038.1|7034.1|0
1622147400000|2021-05-27 20:30:00|7039|7035|7042.6|7038.6|7043.3|7039.3|7039|7035|0
1622147700000|2021-05-27 20:35:00|7043|7039|7043.8|7039.8|7045.5|7041.5|7042.5|7038.5|0
1622148000000|2021-05-27 20:40:00|7044.1|7040.1|7043.8|7039.8|7044.4|7040.4|7042.8|7038.8|0
1622148300000|2021-05-27 20:45:00|7044.1|7040.1|7044.1|7040.1|7045.2|7041.2|7043.9|7039.9|0
1622148600000|2021-05-27 20:50:00|7044.4|7040.4|7045|7041|7045.9|7041.9|7043.9|7039.9|0
1622148900000|2021-05-27 20:55:00|7045.3|7041.3|7043.9|7039.9|7045.3|7041.3|7041.8|7037.8|0
1622149200000|2021-05-27 21:00:00|7043.7|7039.7|7043.2|7039.2|7043.7|7039.7|7042.9|7038.9|0
1622149500000|2021-05-27 21:05:00|7043.3|7039.3|7042.8|7038.8|7043.3|7039.3|7042.8|7038.8|0
1622149800000|2021-05-27 21:10:00|7042.9|7038.9|7041.5|7037.5|7043.1|7039.1|7041.2|7037.2|0
1622150100000|2021-05-27 21:15:00|7041.4|7037.4|7040.9|7036.9|7041.8|7037.8|7040.2|7036.2|0
1622150400000|2021-05-27 21:20:00|7040.3|7036.3|7040.1|7036.1|7040.7|7036.7|7040.1|7036.1|0
1622150700000|2021-05-27 21:25:00|7039.8|7035.8|7039.6|7035.6|7039.8|7035.8|7039.6|7035.6|0
1622151000000|2021-05-27 21:30:00|7040.2|7036.2|7033.4|7029.4|7040.2|7036.2|7033.4|7029.4|0
1622151300000|2021-05-27 21:35:00|7033.2|7029.2|7031.9|7027.9|7033.3|7029.3|7031.8|7027.8|0
1622151600000|2021-05-27 21:40:00|7032|7028|7033.1|7029.1|7033.8|7029.8|7032|7028|0
1622151900000|2021-05-27 21:45:00|7033.2|7029.2|7033.1|7029.1|7033.2|7029.2|7033|7029|0
1622152200000|2021-05-27 21:50:00|7033.3|7029.3|7035.1|7031.1|7035.1|7031.1|7033.3|7029.3|0
1622152500000|2021-05-27 21:55:00|7035.4|7031.4|7036.2|7032.2|7036.4|7032.4|7035|7031|0
1622152800000|2021-05-27 22:00:00|7036.5|7032.5|7038.7|7034.7|7039.5|7035.5|7036.5|7032.5|0
1622153100000|2021-05-27 22:05:00|7039|7035|7038.6|7034.6|7039.3|7035.3|7038.3|7034.3|0
1622153400000|2021-05-27 22:10:00|7038.8|7034.8|7039|7035|7039.4|7035.4|7038.7|7034.7|0
1622153700000|2021-05-27 22:15:00|7039.2|7035.2|7038.3|7034.3|7039.3|7035.3|7038|7034|0
1622154000000|2021-05-27 22:20:00|7038.6|7034.6|7038.5|7034.5|7038.9|7034.9|7038.5|7034.5|0
1622154300000|2021-05-27 22:25:00|7038.3|7034.3|7038.1|7034.1|7038.5|7034.5|7037.4|7033.4|0
1622154600000|2021-05-27 22:30:00|7037.8|7033.8|7037.5|7033.5|7037.8|7033.8|7037.4|7033.4|0
1622154900000|2021-05-27 22:35:00|7037.4|7033.4|7038.4|7034.4|7038.4|7034.4|7037.4|7033.4|0
1622155200000|2021-05-27 22:40:00|7038.3|7034.3|7038.6|7034.6|7039.6|7035.6|7038.3|7034.3|0
1622155500000|2021-05-27 22:45:00|7038.9|7034.9|7039.4|7035.4|7039.6|7035.6|7038.6|7034.6|0
1622155800000|2021-05-27 22:50:00|7039.6|7035.6|7039.2|7035.2|7039.6|7035.6|7038.9|7034.9|0
1622156100000|2021-05-27 22:55:00|7039.5|7035.5|7039.6|7035.6|7039.8|7035.8|7039.4|7035.4|0
1622156400000|2021-05-27 23:00:00|7039.7|7035.7|7039.1|7035.1|7039.8|7035.8|7039.1|7035.1|0
1622156700000|2021-05-27 23:05:00|7038.9|7034.9|7038.5|7034.5|7039.1|7035.1|7038.5|7034.5|0
1622157000000|2021-05-27 23:10:00|7038.6|7034.6|7038.4|7034.4|7038.8|7034.8|7038.1|7034.1|0
1622157300000|2021-05-27 23:15:00|7038.2|7034.2|7038.6|7034.6|7038.8|7034.8|7038.1|7034.1|0
1622157600000|2021-05-27 23:20:00|7038.8|7034.8|7038.2|7034.2|7039.3|7035.3|7038.2|7034.2|0
1622157900000|2021-05-27 23:25:00|7038.4|7034.4|7040.1|7036.1|7040.3|7036.3|7037.9|7033.9|0
1622158200000|2021-05-27 23:30:00|7040.3|7036.3|7043.8|7039.8|7045.3|7041.3|7040.3|7036.3|0
1622158500000|2021-05-27 23:35:00|7043.9|7039.9|7044.2|7040.2|7045.8|7041.8|7043.1|7039.1|0
1622158800000|2021-05-27 23:40:00|7044.5|7040.5|7044.1|7040.1|7044.5|7040.5|7042.7|7038.7|0
1622159100000|2021-05-27 23:45:00|7043.9|7039.9|7044.7|7040.7|7045.4|7041.4|7043.1|7039.1|0
1622159400000|2021-05-27 23:50:00|7044.6|7040.6|7042.4|7038.4|7044.7|7040.7|7042.1|7038.1|0
1622159700000|2021-05-27 23:55:00|7042.1|7038.1|7046.1|7042.1|7046.4|7042.4|7040.7|7036.7|0
1622160000000|2021-05-28 00:00:00|7046.4|7042.4|7042.3|7039.3|7046.4|7043.3|7042.3|7039.3|108
1622160300000|2021-05-28 00:05:00|7042|7039|7040|7037|7042.3|7039.3|7039.3|7036.3|51
1622160600000|2021-05-28 00:10:00|7040.3|7037.3|7040.8|7037.8|7040.8|7037.8|7039.8|7036.8|23
1622160900000|2021-05-28 00:15:00|7041|7038|7047.3|7044.3|7050|7047|7040.8|7037.8|199
1622161200000|2021-05-28 00:20:00|7046.8|7043.8|7048.8|7045.8|7050.8|7047.8|7046.8|7043.8|89
1622161500000|2021-05-28 00:25:00|7049|7046|7049.5|7046.5|7051.5|7048.5|7047.5|7044.5|82
1622161800000|2021-05-28 00:30:00|7049.3|7046.3|7050.5|7047.5|7051.3|7048.3|7048.3|7045.3|60
1622162100000|2021-05-28 00:35:00|7050.8|7047.8|7049.3|7046.3|7051.3|7048.3|7048|7045|15
1622162400000|2021-05-28 00:40:00|7049|7046|7047|7044|7050.3|7047.3|7047|7044|3
1622162700000|2021-05-28 00:45:00|7047.3|7044.3|7049.3|7046.3|7049.3|7046.3|7046.8|7043.8|10
1622163000000|2021-05-28 00:50:00|7049.5|7046.5|7045.5|7042.5|7050.3|7047.3|7045.5|7042.5|99
1622163300000|2021-05-28 00:55:00|7045.3|7042.3|7044.5|7041.5|7046.8|7043.8|7044.3|7041.3|24
1622163600000|2021-05-28 01:00:00|7044.8|7041.8|7046.3|7043.3|7047.3|7044.3|7043.8|7040.8|24
1622163900000|2021-05-28 01:05:00|7046|7043|7046.8|7043.8|7047|7044|7044.8|7041.8|21
1622164200000|2021-05-28 01:10:00|7046.5|7043.5|7045.3|7042.3|7047.3|7044.3|7044.8|7041.8|3
1622164500000|2021-05-28 01:15:00|7045.5|7042.5|7045.5|7042.5|7046.3|7043.3|7044.8|7041.8|8
1622164800000|2021-05-28 01:20:00|7045.3|7042.3|7045.8|7042.8|7046.3|7043.3|7043.8|7040.8|11
1622165100000|2021-05-28 01:25:00|7045.5|7042.5|7049.5|7046.5|7049.8|7046.8|7045.5|7042.5|28
1622165400000|2021-05-28 01:30:00|7049.8|7046.8|7051|7048|7051.8|7048.8|7049|7046|64
1622165700000|2021-05-28 01:35:00|7050.8|7047.8|7049.3|7046.3|7051|7048|7048.8|7045.8|11
1622166000000|2021-05-28 01:40:00|7049.8|7046.8|7049.5|7046.5|7050.8|7047.8|7049.3|7046.3|32
1622166300000|2021-05-28 01:45:00|7049.8|7046.8|7052|7049|7052.3|7049.3|7049.8|7046.8|18
1622166600000|2021-05-28 01:50:00|7052.3|7049.3|7051.5|7048.5|7052.5|7049.5|7051.3|7048.3|35
1622166900000|2021-05-28 01:55:00|7051.3|7048.3|7049|7046|7051.5|7048.5|7048|7045|23
1622167200000|2021-05-28 02:00:00|7049.3|7046.3|7050.3|7047.3|7051|7048|7048.5|7045.5|16
1622167500000|2021-05-28 02:05:00|7050.5|7047.5|7050.3|7047.3|7051|7048|7049.8|7046.8|1
1622167800000|2021-05-28 02:10:00|7050.5|7047.5|7050.8|7047.8|7052|7049|7050.5|7047.5|16
1622168100000|2021-05-28 02:15:00|7051|7048|7051|7048|7051.5|7048.5|7050.8|7047.8|5
1622168400000|2021-05-28 02:20:00|7050.5|7047.5|7050|7047|7052|7049|7050|7047|19
1622168700000|2021-05-28 02:25:00|7050.3|7047.3|7048.3|7045.3|7051|7048|7048|7045|21
1622169000000|2021-05-28 02:30:00|7048.5|7045.5|7047.8|7044.8|7050|7047|7047.3|7044.3|47
1622169300000|2021-05-28 02:35:00|7047.5|7044.5|7046.5|7043.5|7047.5|7044.5|7046.3|7043.3|7
1622169600000|2021-05-28 02:40:00|7047|7044|7047.5|7044.5|7047.8|7044.8|7046.8|7043.8|2
1622169900000|2021-05-28 02:45:00|7047.8|7044.8|7048.5|7045.5|7048.5|7045.5|7047.5|7044.5|11
1622170200000|2021-05-28 02:50:00|7048.3|7045.3|7048.8|7045.8|7049|7046|7047.5|7044.5|12
1622170500000|2021-05-28 02:55:00|7048.3|7045.3|7048|7045|7048.3|7045.3|7047.5|7044.5|6
1622170800000|2021-05-28 03:00:00|7048.3|7045.3|7048.5|7045.5|7049.8|7046.8|7048.3|7045.3|10
1622171100000|2021-05-28 03:05:00|7048.3|7045.3|7049.5|7046.5|7049.8|7046.8|7048.3|7045.3|11
1622171400000|2021-05-28 03:10:00|7049.3|7046.3|7049.5|7046.5|7050|7047|7049|7046|2
1622171700000|2021-05-28 03:15:00|7049.3|7046.3|7049|7046|7050|7047|7048.8|7045.8|2
1622172000000|2021-05-28 03:20:00|7049.3|7046.3|7049.3|7046.3|7050|7047|7049|7046|7
1622172300000|2021-05-28 03:25:00|7049.5|7046.5|7048.8|7045.8|7049.8|7046.8|7048.8|7045.8|0
1622172600000|2021-05-28 03:30:00|7048.5|7045.5|7049.8|7046.8|7050.3|7047.3|7047.8|7044.8|9
1622172900000|2021-05-28 03:35:00|7050|7047|7049|7046|7050.3|7047.3|7048.3|7045.3|72
1622173200000|2021-05-28 03:40:00|7048.8|7045.8|7047.5|7044.5|7048.8|7045.8|7047.5|7044.5|26
1622173500000|2021-05-28 03:45:00|7047.3|7044.3|7047|7044|7048.8|7045.8|7046|7043|141
1622173800000|2021-05-28 03:50:00|7047.3|7044.3|7045.3|7042.3|7047.3|7044.3|7045.3|7042.3|90
1622174100000|2021-05-28 03:55:00|7045.5|7042.5|7044.5|7041.5|7045.5|7042.5|7044.5|7041.5|24
1622174400000|2021-05-28 04:00:00|7044.8|7041.8|7041.8|7038.8|7044.8|7041.8|7041.8|7038.8|93
1622174700000|2021-05-28 04:05:00|7041.5|7038.5|7040.3|7037.3|7041.5|7038.5|7040.3|7037.3|61
1622175000000|2021-05-28 04:10:00|7040.5|7037.5|7040.3|7037.3|7040.8|7037.8|7039.8|7036.8|20
1622175300000|2021-05-28 04:15:00|7040.5|7037.5|7040|7037|7041.3|7038.3|7040|7037|18
1622175600000|2021-05-28 04:20:00|7040.3|7037.3|7040.8|7037.8|7040.8|7037.8|7040.3|7037.3|3
1622175900000|2021-05-28 04:25:00|7040.5|7037.5|7038|7035|7040.5|7037.5|7037.8|7034.8|69
1622176200000|2021-05-28 04:30:00|7038.3|7035.3|7037.5|7034.5|7038.3|7035.3|7036.3|7033.3|151
1622176500000|2021-05-28 04:35:00|7037.8|7034.8|7038.5|7035.5|7038.8|7035.8|7037.3|7034.3|12
1622176800000|2021-05-28 04:40:00|7038.8|7035.8|7039.8|7036.8|7039.8|7036.8|7038.5|7035.5|11
1622177100000|2021-05-28 04:45:00|7040|7037|7042.3|7039.3|7042.8|7039.8|7040|7037|30
1622177400000|2021-05-28 04:50:00|7042.5|7039.5|7043.5|7040.5|7043.8|7040.8|7042|7039|25
1622177700000|2021-05-28 04:55:00|7043.8|7040.8|7045.5|7042.5|7045.5|7042.5|7043.8|7040.8|26
1622178000000|2021-05-28 05:00:00|7045.8|7042.8|7045|7042|7047.3|7044.3|7045|7042|69
1622178300000|2021-05-28 05:05:00|7045.3|7042.3|7045.3|7042.3|7045.5|7042.5|7044.8|7041.8|25
1622178600000|2021-05-28 05:10:00|7045.5|7042.5|7045.3|7042.3|7046|7043|7044.5|7041.5|26
1622178900000|2021-05-28 05:15:00|7045.5|7042.5|7044|7041|7045.8|7042.8|7043.3|7040.3|18
1622179200000|2021-05-28 05:20:00|7044.3|7041.3|7045|7042|7045.8|7042.8|7043.3|7040.3|21
1622179500000|2021-05-28 05:25:00|7045.3|7042.3|7044.8|7041.8|7045.8|7042.8|7044.5|7041.5|29
1622179800000|2021-05-28 05:30:00|7044.5|7041.5|7043|7040|7044.5|7041.5|7042|7039|43
1622180100000|2021-05-28 05:35:00|7042.8|7039.8|7044.3|7041.3|7044.3|7041.3|7042.5|7039.5|34
1622180400000|2021-05-28 05:40:00|7044.5|7041.5|7044|7041|7045|7042|7043.8|7040.8|33
1622180700000|2021-05-28 05:45:00|7044.3|7041.3|7042|7039|7044.8|7041.8|7041.3|7038.3|90
1622181000000|2021-05-28 05:50:00|7042.3|7039.3|7041.8|7038.8|7043.8|7040.8|7041.8|7038.8|38
1622181300000|2021-05-28 05:55:00|7042|7039|7041.3|7038.3|7042.5|7039.5|7039.8|7036.8|59
1622181600000|2021-05-28 06:00:00|7041|7038|7039.3|7037.3|7041|7038.5|7036.5|7034.5|123
1622181900000|2021-05-28 06:05:00|7039|7037|7033.8|7031.8|7040.3|7038.3|7033.5|7031.5|161
1622182200000|2021-05-28 06:10:00|7034.5|7032.5|7035.5|7033.5|7036.8|7034.8|7033.3|7031.3|104
1622182500000|2021-05-28 06:15:00|7035.8|7033.8|7038.5|7036.5|7039|7037|7035.5|7033.5|179
1622182800000|2021-05-28 06:20:00|7038.3|7036.3|7036.5|7034.5|7038.8|7036.8|7036.3|7034.3|79
1622183100000|2021-05-28 06:25:00|7036.8|7034.8|7036.8|7034.8|7039.5|7037.5|7035.3|7033.3|94
1622183400000|2021-05-28 06:30:00|7037|7035|7035.8|7033.8|7038|7036|7035|7033|123
1622183700000|2021-05-28 06:35:00|7035.5|7033.5|7039.3|7037.3|7041.3|7039.3|7034|7032|232
1622184000000|2021-05-28 06:40:00|7039|7037|7040.5|7038.5|7041.3|7039.3|7038.5|7036.5|161
1622184300000|2021-05-28 06:45:00|7040.3|7038.3|7043.8|7041.8|7043.8|7041.8|7039.8|7037.8|238
1622184600000|2021-05-28 06:50:00|7043.3|7041.3|7043|7041|7044.8|7042.8|7042.8|7040.8|121
1622184900000|2021-05-28 06:55:00|7042.8|7040.8|7043.8|7041.8|7047.3|7045.3|7041|7039|239
1622185200000|2021-05-28 07:00:00|7043.3|7042.3|7030.8|7029.8|7047.3|7046.3|7028.8|7027.8|3428
1622185500000|2021-05-28 07:05:00|7030.5|7029.5|7037.3|7036.3|7037.8|7036.8|7027.5|7026.5|1084
1622185800000|2021-05-28 07:10:00|7037|7036|7039.3|7038.3|7042.3|7041.3|7034.5|7033.5|881
1622186100000|2021-05-28 07:15:00|7039|7038|7039.3|7038.3|7044|7043|7037.3|7036.3|682
1622186400000|2021-05-28 07:20:00|7039.8|7038.8|7044.8|7043.8|7047.3|7046.3|7036.5|7035.5|788
1622186700000|2021-05-28 07:25:00|7044.3|7043.3|7044|7043|7048.5|7047.5|7041.3|7040.3|705
1622187000000|2021-05-28 07:30:00|7044.3|7043.3|7040.5|7039.5|7044.3|7043.3|7038.3|7037.3|553
1622187300000|2021-05-28 07:35:00|7040.3|7039.3|7037.8|7036.8|7040.8|7039.8|7035.5|7034.5|637
1622187600000|2021-05-28 07:40:00|7038.9|7037.9|7047.4|7046.4|7048.4|7047.4|7038.6|7037.6|394
1622187900000|2021-05-28 07:45:00|7047.6|7046.6|7043.4|7042.4|7049.4|7048.4|7043.4|7042.4|383
1622188200000|2021-05-28 07:50:00|7043.9|7042.9|7045.9|7044.9|7046.1|7045.1|7040.4|7039.4|312
1622188500000|2021-05-28 07:55:00|7045.6|7044.6|7042.4|7041.4|7046.1|7045.1|7039.9|7038.9|361
1622188800000|2021-05-28 08:00:00|7042.6|7041.6|7049.9|7048.9|7051.9|7050.9|7042.6|7041.6|783
1622189100000|2021-05-28 08:05:00|7050.4|7049.4|7049.9|7048.9|7053.1|7052.1|7048.4|7047.4|545
1622189400000|2021-05-28 08:10:00|7049.4|7048.4|7047.1|7046.1|7049.4|7048.4|7044.9|7043.9|466
1622189700000|2021-05-28 08:15:00|7047.4|7046.4|7043.9|7042.9|7048.9|7047.9|7043.9|7042.9|445
1622190000000|2021-05-28 08:20:00|7044.4|7043.4|7044.1|7043.1|7045.4|7044.4|7041.6|7040.6|381
1622190300000|2021-05-28 08:25:00|7043.9|7042.9|7047.1|7046.1|7047.4|7046.4|7043.4|7042.4|426
1622190600000|2021-05-28 08:30:00|7046.9|7045.9|7041.6|7040.6|7047.1|7046.1|7040.9|7039.9|280
1622190900000|2021-05-28 08:35:00|7041.4|7040.4|7044.4|7043.4|7044.4|7043.4|7040.1|7039.1|259
1622191200000|2021-05-28 08:40:00|7044.1|7043.1|7036.6|7035.6|7044.4|7043.4|7036.4|7035.4|472
1622191500000|2021-05-28 08:45:00|7036.4|7035.4|7039.1|7038.1|7040.4|7039.4|7034.1|7033.1|450
1622191800000|2021-05-28 08:50:00|7038.9|7037.9|7037.9|7036.9|7039.4|7038.4|7036.6|7035.6|322
1622192100000|2021-05-28 08:55:00|7038.1|7037.1|7038.9|7037.9|7039.9|7038.9|7036.4|7035.4|191
1622192400000|2021-05-28 09:00:00|7038.6|7037.6|7037.4|7036.4|7038.6|7037.6|7034.4|7033.4|214
1622192700000|2021-05-28 09:05:00|7037.1|7036.1|7030.4|7029.4|7037.1|7036.1|7027.9|7026.9|352
1622193000000|2021-05-28 09:10:00|7029.9|7028.9|7033.4|7032.4|7033.9|7032.9|7029.1|7028.1|288
1622193300000|2021-05-28 09:15:00|7033.1|7032.1|7033.4|7032.4|7034.6|7033.6|7031.1|7030.1|238
1622193600000|2021-05-28 09:20:00|7033.6|7032.6|7033.4|7032.4|7035.1|7034.1|7031.9|7030.9|271
1622193900000|2021-05-28 09:25:00|7033.1|7032.1|7034.4|7033.4|7038.1|7037.1|7032.9|7031.9|251
1622194200000|2021-05-28 09:30:00|7034.6|7033.6|7033.9|7032.9|7035.9|7034.9|7032.4|7031.4|279
1622194500000|2021-05-28 09:35:00|7034.1|7033.1|7033.9|7032.9|7036.4|7035.4|7032.4|7031.4|176
1622194800000|2021-05-28 09:40:00|7033.6|7032.6|7034.9|7033.9|7035.4|7034.4|7032.9|7031.9|277
1622195100000|2021-05-28 09:45:00|7035.4|7034.4|7032.9|7031.9|7037.4|7036.4|7032.9|7031.9|213
1622195400000|2021-05-28 09:50:00|7033.1|7032.1|7033.1|7032.1|7033.9|7032.9|7029.4|7028.4|528
1622195700000|2021-05-28 09:55:00|7032.9|7031.9|7034.9|7033.9|7035.4|7034.4|7031.9|7030.9|236
1622196000000|2021-05-28 10:00:00|7034.6|7033.6|7032.4|7031.4|7035.6|7034.6|7031.9|7030.9|303
1622196300000|2021-05-28 10:05:00|7032.1|7031.1|7024.1|7023.1|7032.1|7031.1|7023.9|7022.9|572
1622196600000|2021-05-28 10:10:00|7024.4|7023.4|7026.9|7025.9|7029.9|7028.9|7021.9|7020.9|495
1622196900000|2021-05-28 10:15:00|7026.6|7025.6|7028.9|7027.9|7029.4|7028.4|7024.9|7023.9|307
1622197200000|2021-05-28 10:20:00|7028.6|7027.6|7033.9|7032.9|7034.9|7033.9|7028.4|7027.4|250
1622197500000|2021-05-28 10:25:00|7034.1|7033.1|7033.4|7032.4|7036.1|7035.1|7032.1|7031.1|225
1622197800000|2021-05-28 10:30:00|7033.1|7032.1|7037.1|7036.1|7037.6|7036.6|7032.6|7031.6|110
1622198100000|2021-05-28 10:35:00|7036.9|7035.9|7040.4|7039.4|7040.9|7039.9|7036.1|7035.1|126
1622198400000|2021-05-28 10:40:00|7040.1|7039.1|7039.6|7038.6|7040.4|7039.4|7038.4|7037.4|195
1622198700000|2021-05-28 10:45:00|7039.4|7038.4|7037.4|7036.4|7039.9|7038.9|7036.9|7035.9|227
1622199000000|2021-05-28 10:50:00|7037.6|7036.6|7046.1|7045.1|7046.4|7045.4|7037.6|7036.6|530
1622199300000|2021-05-28 10:55:00|7045.9|7044.9|7050.1|7049.1|7050.9|7049.9|7045.4|7044.4|1380
1622199600000|2021-05-28 11:00:00|7049.9|7048.9|7041.1|7040.1|7049.9|7048.9|7038.9|7037.9|507
1622199900000|2021-05-28 11:05:00|7040.6|7039.6|7040.4|7039.4|7041.6|7040.6|7039.4|7038.4|164
1622200200000|2021-05-28 11:10:00|7040.6|7039.6|7042.1|7041.1|7042.1|7041.1|7039.9|7038.9|299
1622200500000|2021-05-28 11:15:00|7041.9|7040.9|7040.4|7039.4|7043.4|7042.4|7040.1|7039.1|91
1622200800000|2021-05-28 11:20:00|7040.9|7039.9|7040.9|7039.9|7041.4|7040.4|7039.4|7038.4|121
1622201100000|2021-05-28 11:25:00|7040.6|7039.6|7040.6|7039.6|7041.9|7040.9|7039.6|7038.6|108
1622201400000|2021-05-28 11:30:00|7040.4|7039.4|7040.4|7039.4|7042.9|7041.9|7039.4|7038.4|155
1622201700000|2021-05-28 11:35:00|7040.1|7039.1|7037.9|7036.9|7041.1|7040.1|7037.4|7036.4|143
1622202000000|2021-05-28 11:40:00|7037.3|7036.3|7038.8|7037.8|7039.8|7038.8|7037|7036|125
1622202300000|2021-05-28 11:45:00|7038.3|7037.3|7040.8|7039.8|7041.3|7040.3|7038.3|7037.3|160
1622202600000|2021-05-28 11:50:00|7040.5|7039.5|7038.5|7037.5|7041.3|7040.3|7037.3|7036.3|186
1622202900000|2021-05-28 11:55:00|7038.8|7037.8|7040.3|7039.3|7041.3|7040.3|7037.8|7036.8|285
1622203200000|2021-05-28 12:00:00|7039.8|7038.8|7038.3|7037.3|7040.5|7039.5|7038.3|7037.3|283
1622203500000|2021-05-28 12:05:00|7038.5|7037.5|7037|7036|7039.8|7038.8|7036.3|7035.3|402
1622203800000|2021-05-28 12:10:00|7036.8|7035.8|7035.3|7034.3|7037.3|7036.3|7034.8|7033.8|390
1622204100000|2021-05-28 12:15:00|7035|7034|7036.3|7035.3|7036.8|7035.8|7034.8|7033.8|373
1622204400000|2021-05-28 12:20:00|7036.8|7035.8|7037.8|7036.8|7038.8|7037.8|7035.8|7034.8|336
1622204700000|2021-05-28 12:25:00|7037.3|7036.3|7038.3|7037.3|7038.3|7037.3|7036.8|7035.8|291
1622205000000|2021-05-28 12:30:00|7038|7037|7038.5|7037.5|7042.3|7041.3|7037.8|7036.8|454
1622205300000|2021-05-28 12:35:00|7038.3|7037.3|7040.3|7039.3|7040.3|7039.3|7035.8|7034.8|280
1622205600000|2021-05-28 12:40:00|7039.8|7038.8|7041.5|7040.5|7042.3|7041.3|7039.3|7038.3|340
1622205900000|2021-05-28 12:45:00|7041.3|7040.3|7041.8|7040.8|7043.3|7042.3|7041.3|7040.3|206
1622206200000|2021-05-28 12:50:00|7042|7041|7048.5|7047.5|7051.3|7050.3|7041.8|7040.8|827
1622206500000|2021-05-28 12:55:00|7048.3|7047.3|7047.5|7046.5|7049.3|7048.3|7046.8|7045.8|487
1622206800000|2021-05-28 13:00:00|7047.8|7046.8|7045.8|7044.8|7048.3|7047.3|7045.3|7044.3|254
1622207100000|2021-05-28 13:05:00|7045.5|7044.5|7048.8|7047.8|7049|7048|7045.3|7044.3|401
1622207400000|2021-05-28 13:10:00|7048.5|7047.5|7045.8|7044.8|7049.3|7048.3|7045.5|7044.5|304
1622207700000|2021-05-28 13:15:00|7046|7045|7049.5|7048.5|7049.8|7048.8|7045.8|7044.8|373
1622208000000|2021-05-28 13:20:00|7049.3|7048.3|7051.3|7050.3|7053.3|7052.3|7049.3|7048.3|422
1622208300000|2021-05-28 13:25:00|7051|7050|7044.8|7043.8|7051.3|7050.3|7044.8|7043.8|633
1622208600000|2021-05-28 13:30:00|7043.3|7042.3|7047.3|7046.3|7048|7047|7038.3|7037.3|1233
1622208900000|2021-05-28 13:35:00|7048|7047|7044.5|7043.5|7049.8|7048.8|7041.3|7040.3|662
1622209200000|2021-05-28 13:40:00|7044.8|7043.8|7043.8|7042.8|7045.3|7044.3|7040.8|7039.8|526
1622209500000|2021-05-28 13:45:00|7044.3|7043.3|7049.3|7048.3|7051.8|7050.8|7043.8|7042.8|938
1622209800000|2021-05-28 13:50:00|7049|7048|7051.3|7050.3|7054.8|7053.8|7047.8|7046.8|602
1622210100000|2021-05-28 13:55:00|7051|7050|7052.8|7051.8|7055|7054|7050|7049|594
1622210400000|2021-05-28 14:00:00|7053|7052|7051|7050|7055.5|7054.5|7050.3|7049.3|819
1622210700000|2021-05-28 14:05:00|7051.3|7050.3|7044.3|7043.3|7051.8|7050.8|7042.8|7041.8|665
1622211000000|2021-05-28 14:10:00|7044.5|7043.5|7041.5|7040.5|7045.5|7044.5|7040|7039|666
1622211300000|2021-05-28 14:15:00|7041.7|7040.7|7036.5|7035.5|7042.5|7041.5|7036.2|7035.2|655
1622211600000|2021-05-28 14:20:00|7036.7|7035.7|7039.5|7038.5|7040.5|7039.5|7036.2|7035.2|437
1622211900000|2021-05-28 14:25:00|7039.2|7038.2|7039|7038|7040|7039|7036.5|7035.5|696
1622212200000|2021-05-28 14:30:00|7039.2|7038.2|7042|7041|7043.5|7042.5|7039|7038|508
1622212500000|2021-05-28 14:35:00|7042.2|7041.2|7041.7|7040.7|7044.2|7043.2|7041|7040|508
1622212800000|2021-05-28 14:40:00|7041.5|7040.5|7043.5|7042.5|7045|7044|7041.5|7040.5|607
1622213100000|2021-05-28 14:45:00|7043|7042|7039|7038|7043.5|7042.5|7037.5|7036.5|671
1622213400000|2021-05-28 14:50:00|7038.7|7037.7|7037|7036|7039|7038|7035.2|7034.2|1226
1622213700000|2021-05-28 14:55:00|7037.5|7036.5|7032|7031|7037.5|7036.5|7031.7|7030.7|920
1622214000000|2021-05-28 15:00:00|7031.7|7030.7|7030.7|7029.7|7033|7032|7029|7028|1095
1622214300000|2021-05-28 15:05:00|7031|7030|7033.5|7032.5|7034|7033|7031|7030|785
1622214600000|2021-05-28 15:10:00|7033.2|7032.2|7031.5|7030.5|7035|7034|7031.5|7030.5|638
1622214900000|2021-05-28 15:15:00|7031.2|7030.2|7032|7031|7033|7032|7029.2|7028.2|927
1622215200000|2021-05-28 15:20:00|7032.5|7031.5|7034.5|7033.5|7035.2|7034.2|7032|7031|1312
1622215500000|2021-05-28 15:25:00|7034|7033|7035.5|7033.5|7035.5|7034|7027|7026|8082
1622215800000|2021-05-28 15:30:00|7036|7034|7026|7024|7038.5|7036.5|7020.5|7018.5|12340
1622216100000|2021-05-28 15:35:00|7026.2|7024.2|7027.5|7025.5|7029|7027|7025.2|7023.2|2646
1622216400000|2021-05-28 15:40:00|7027.7|7025.7|7028.5|7026.5|7029.5|7027.5|7023.5|7021.5|890
1622216700000|2021-05-28 15:45:00|7028.2|7026.2|7022.2|7020.2|7029|7027|7022.2|7020.2|453
1622217000000|2021-05-28 15:50:00|7022|7020|7025.5|7023.5|7025.5|7023.5|7022|7020|396
1622217300000|2021-05-28 15:55:00|7026|7024|7027.2|7025.2|7028.5|7026.5|7025.5|7023.5|312
1622217600000|2021-05-28 16:00:00|7027|7025|7026.5|7024.5|7028.2|7026.2|7025.5|7023.5|364
1622217900000|2021-05-28 16:05:00|7026.2|7024.2|7026.2|7024.2|7028|7026|7025.7|7023.7|200
1622218200000|2021-05-28 16:10:00|7026.5|7024.5|7028|7026|7028|7026|7025.5|7023.5|157
1622218500000|2021-05-28 16:15:00|7028.2|7026.2|7028.5|7026.5|7030|7028|7027|7025|165
1622218800000|2021-05-28 16:20:00|7028.7|7026.7|7028|7026|7029.5|7027.5|7027.5|7025.5|121
1622219100000|2021-05-28 16:25:00|7027.7|7025.7|7025.5|7023.5|7028|7026|7025.5|7023.5|88
1622219400000|2021-05-28 16:30:00|7025|7023|7027.2|7025.2|7027.5|7025.5|7024.5|7022.5|177
1622219700000|2021-05-28 16:35:00|7027|7025|7026.5|7024.5|7027.5|7025.5|7026|7024|105
1622220000000|2021-05-28 16:40:00|7026.7|7024.7|7027|7025|7028.5|7026.5|7026|7024|213
1622220300000|2021-05-28 16:45:00|7026.7|7024.7|7023.2|7021.2|7027|7025|7023.2|7021.2|182
1622220600000|2021-05-28 16:50:00|7023.5|7021.5|7024|7022|7024.5|7022.5|7022.2|7020.2|101
1622220900000|2021-05-28 16:55:00|7024.2|7022.2|7023|7021|7024.5|7022.5|7022|7020|85
1622221200000|2021-05-28 17:00:00|7022.7|7020.7|7024|7022|7024|7022|7022.5|7020.5|64
1622221500000|2021-05-28 17:05:00|7023.5|7021.5|7022.5|7020.5|7023.5|7021.5|7022|7020|86
1622221800000|2021-05-28 17:10:00|7023|7021|7018.5|7016.5|7023.2|7021.2|7018.5|7016.5|390
1622222100000|2021-05-28 17:15:00|7018.2|7016.2|7019.5|7017.5|7019.5|7017.5|7018|7016|102
1622222400000|2021-05-28 17:20:00|7019.7|7017.7|7021|7019|7021.5|7019.5|7018.5|7016.5|184
1622222700000|2021-05-28 17:25:00|7020.5|7018.5|7023.7|7021.7|7024.5|7022.5|7020.5|7018.5|165
1622223000000|2021-05-28 17:30:00|7023.5|7021.5|7024.7|7022.7|7026.2|7024.2|7022.5|7020.5|99
1622223300000|2021-05-28 17:35:00|7025|7023|7023.2|7021.2|7026|7024|7021.5|7019.5|88
1622223600000|2021-05-28 17:40:00|7023|7021|7025|7023|7025.2|7023.2|7022.5|7020.5|95
1622223900000|2021-05-28 17:45:00|7025.2|7023.2|7027|7025|7027.5|7025.5|7024|7022|166
1622224200000|2021-05-28 17:50:00|7026.5|7024.5|7027.5|7025.5|7027.5|7025.5|7026.5|7024.5|64
1622224500000|2021-05-28 17:55:00|7027.2|7025.2|7025|7023|7028.5|7026.5|7024.5|7022.5|126
1622224800000|2021-05-28 18:00:00|7025.5|7023.5|7026.2|7024.2|7027|7025|7024.7|7022.7|118
1622225100000|2021-05-28 18:05:00|7026.5|7024.5|7025|7023|7026.5|7024.5|7024.5|7022.5|36
1622225400000|2021-05-28 18:10:00|7024.5|7022.5|7023.5|7021.5|7025|7023|7023|7021|68
1622225700000|2021-05-28 18:15:00|7023|7021|7024|7022|7024|7022|7022.2|7020.2|51
1622226000000|2021-05-28 18:20:00|7023.7|7021.7|7024.2|7022.2|7024.5|7022.5|7023|7021|57
1622226300000|2021-05-28 18:25:00|7024|7022|7025.2|7023.2|7025.2|7023.2|7024|7022|48
1622226600000|2021-05-28 18:30:00|7025|7023|7025|7023|7025.2|7023.2|7023.5|7021.5|51
1622226900000|2021-05-28 18:35:00|7024.7|7022.7|7024|7022|7024.7|7022.7|7023.5|7021.5|65
1622227200000|2021-05-28 18:40:00|7023.7|7021.7|7024.7|7022.7|7025.2|7023.2|7023.5|7021.5|123
1622227500000|2021-05-28 18:45:00|7024.5|7022.5|7023.7|7021.7|7025|7023|7023.5|7021.5|68
1622227800000|2021-05-28 18:50:00|7023.5|7021.5|7024.2|7022.2|7024.2|7022.2|7022.5|7020.5|62
1622228100000|2021-05-28 18:55:00|7024.5|7022.5|7022|7020|7024.5|7022.5|7022|7020|67
1622228400000|2021-05-28 19:00:00|7022.2|7020.2|7023.7|7021.7|7025.2|7023.2|7022|7020|92
1622228700000|2021-05-28 19:05:00|7023.2|7021.2|7024|7022|7024.2|7022.2|7022.5|7020.5|112
1622229000000|2021-05-28 19:10:00|7024.2|7022.2|7022.5|7020.5|7024.2|7022.2|7020.5|7018.5|77
1622229300000|2021-05-28 19:15:00|7022.7|7020.7|7024|7022|7025.5|7023.5|7022|7020|53
1622229600000|2021-05-28 19:20:00|7024.2|7022.2|7024|7022|7024.7|7022.7|7022|7020|189
1622229900000|2021-05-28 19:25:00|7023.5|7021.5|7017.5|7015.5|7023.5|7021.5|7017.5|7015.5|266
1622230200000|2021-05-28 19:30:00|7017|7015|7017.2|7015.2|7020|7018|7015.5|7013.5|166
1622230500000|2021-05-28 19:35:00|7017.5|7015.5|7024|7022|7024|7022|7017|7015|286
1622230800000|2021-05-28 19:40:00|7023.7|7021.7|7020|7018|7023.7|7021.7|7018.7|7016.7|232
1622231100000|2021-05-28 19:45:00|7019.7|7017.7|7020|7018|7022|7020|7019.7|7017.7|167
1622231400000|2021-05-28 19:50:00|7020.2|7018.2|7018.5|7016.5|7023|7021|7016.5|7014.5|435
1622231700000|2021-05-28 19:55:00|7018.2|7016.2|7016.9|7012.9|7024.5|7022.5|7013.2|7011.2|675
1622232000000|2021-05-28 20:00:00|7016.6|7012.6|7016.6|7012.6|7020.8|7016.8|7016.6|7012.6|0
1622232300000|2021-05-28 20:05:00|7016.9|7012.9|7017.4|7013.4|7018|7014|7016.6|7012.6|0
1622232600000|2021-05-28 20:10:00|7017.7|7013.7|7017.6|7013.6|7018.1|7014.1|7016.9|7012.9|0
1622232900000|2021-05-28 20:15:00|7017.2|7013.2|7017.8|7013.8|7018.2|7014.2|7017.2|7013.2|0
1622233200000|2021-05-28 20:20:00|7017.7|7013.7|7018.1|7014.1|7018.5|7014.5|7017.6|7013.6|0
1622233500000|2021-05-28 20:25:00|7018|7014|7018.4|7014.4|7018.7|7014.7|7018|7014|0
1622233800000|2021-05-28 20:30:00|7018.6|7014.6|7018.1|7014.1|7018.8|7014.8|7017.1|7013.1|0
1622234100000|2021-05-28 20:35:00|7018.5|7014.5|7017.5|7013.5|7018.8|7014.8|7016.8|7012.8|0
1622234400000|2021-05-28 20:40:00|7017.2|7013.2|7015.4|7011.4|7017.8|7013.8|7015.1|7011.1|0
1622234700000|2021-05-28 20:45:00|7015.7|7011.7|7017.3|7013.3|7017.7|7013.7|7014.9|7010.9|0
1622235000000|2021-05-28 20:50:00|7017.6|7013.6|7016.5|7012.5|7017.6|7013.6|7016.2|7012.2|0
1622235300000|2021-05-28 20:55:00|7017.2|7013.2|7016|7012|7017.5|7013.5|7015.9|7011.9|0
1622412000000|2021-05-30 22:00:00|7018.9|7014.9|7021.2|7017.2|7021.8|7017.8|7018.9|7014.9|0
1622412300000|2021-05-30 22:05:00|7020.8|7016.8|7018.5|7014.5|7021.5|7017.5|7018|7014|0
1622412600000|2021-05-30 22:10:00|7018.4|7014.4|7017.9|7013.9|7019.8|7015.8|7017.5|7013.5|0
1622412900000|2021-05-30 22:15:00|7018.2|7014.2|7019.4|7015.4|7019.4|7015.4|7017.2|7013.2|0
1622413200000|2021-05-30 22:20:00|7019.5|7015.5|7020.1|7016.1|7020.1|7016.1|7019.4|7015.4|0
1622413500000|2021-05-30 22:25:00|7019.7|7015.7|7020.7|7016.7|7020.7|7016.7|7018.7|7014.7|0
1622413800000|2021-05-30 22:30:00|7020.5|7016.5|7020.4|7016.4|7021|7017|7020|7016|0
1622414100000|2021-05-30 22:35:00|7020.5|7016.5|7020.5|7016.5|7021.2|7017.2|7020.2|7016.2|0
1622414400000|2021-05-30 22:40:00|7020.2|7016.2|7020.5|7016.5|7021.2|7017.2|7020.2|7016.2|0
1622414700000|2021-05-30 22:45:00|7020.8|7016.8|7021.9|7017.9|7023|7019|7020.8|7016.8|0
1622415000000|2021-05-30 22:50:00|7021.7|7017.7|7021.8|7017.8|7022.4|7018.4|7021.7|7017.7|0
1622415300000|2021-05-30 22:55:00|7022.2|7018.2|7022.2|7018.2|7022.5|7018.5|7021.8|7017.8|0
1622415600000|2021-05-30 23:00:00|7022.5|7018.5|7023.3|7019.3|7023.3|7019.3|7022.2|7018.2|0
1622415900000|2021-05-30 23:05:00|7023.1|7019.1|7023|7019|7023.6|7019.6|7022.6|7018.6|0
1622416200000|2021-05-30 23:10:00|7023.2|7019.2|7022.7|7018.7|7023.4|7019.4|7022.4|7018.4|0
1622416500000|2021-05-30 23:15:00|7023|7019|7022.9|7018.9|7023.6|7019.6|7022.3|7018.3|0
1622416800000|2021-05-30 23:20:00|7023.3|7019.3|7023.4|7019.4|7023.9|7019.9|7022.6|7018.6|0
1622417100000|2021-05-30 23:25:00|7023.2|7019.2|7023.3|7019.3|7024|7020|7023|7019|0
1622417400000|2021-05-30 23:30:00|7023.5|7019.5|7022.9|7018.9|7023.7|7019.7|7022.6|7018.6|0
1622417700000|2021-05-30 23:35:00|7023|7019|7022.6|7018.6|7023.3|7019.3|7022.6|7018.6|0
1622418000000|2021-05-30 23:40:00|7022.5|7018.5|7019.3|7015.3|7022.5|7018.5|7019|7015|0
1622418300000|2021-05-30 23:45:00|7019|7015|7019|7015|7020|7016|7018|7014|0
1622418600000|2021-05-30 23:50:00|7018.8|7014.8|7020.3|7016.3|7020.7|7016.7|7017.7|7013.7|0
1622418900000|2021-05-30 23:55:00|7020.5|7016.5|7020.4|7016.4|7021.3|7017.3|7020|7016|0
1622419200000|2021-05-31 00:00:00|7020.3|7016.3|7021.2|7017.2|7021.6|7017.6|7017.9|7013.9|0
1622419500000|2021-05-31 00:05:00|7021|7017|7023|7019|7024.1|7020.1|7020.9|7016.9|0
1622419800000|2021-05-31 00:10:00|7022.8|7018.8|7021.9|7017.9|7023|7019|7021.5|7017.5|0
1622420100000|2021-05-31 00:15:00|7022.1|7018.1|7020.3|7016.3|7027.4|7023.4|7020.2|7016.2|0
1622420400000|2021-05-31 00:20:00|7020.4|7016.4|7020.2|7016.2|7021.8|7017.8|7019.9|7015.9|0
1622420700000|2021-05-31 00:25:00|7020.3|7016.3|7021.3|7017.3|7021.9|7017.9|7020.2|7016.2|0
1622421000000|2021-05-31 00:30:00|7021.9|7017.9|7022.2|7018.2|7023.6|7019.6|7021.9|7017.9|0
1622421300000|2021-05-31 00:35:00|7023.5|7019.5|7022.5|7018.5|7023.5|7019.5|7020.5|7016.5|0
1622421600000|2021-05-31 00:40:00|7022.6|7018.6|7022.5|7018.5|7022.6|7018.6|7021.1|7017.1|0
1622421900000|2021-05-31 00:45:00|7022.4|7018.4|7022.5|7018.5|7022.5|7018.5|7021|7017|0
1622422200000|2021-05-31 00:50:00|7021.9|7017.9|7021.9|7017.9|7022.7|7018.7|7021.1|7017.1|0
1622422500000|2021-05-31 00:55:00|7022.5|7018.5|7022.8|7018.8|7022.8|7018.8|7021.1|7017.1|0
1622422800000|2021-05-31 01:00:00|7023|7019|7022.8|7018.8|7024.4|7020.4|7021.3|7017.3|0
1622423100000|2021-05-31 01:05:00|7022.1|7018.1|7022.6|7018.6|7022.8|7018.8|7021.1|7017.1|0
1622423400000|2021-05-31 01:10:00|7021.3|7017.3|7022.6|7018.6|7022.7|7018.7|7021.1|7017.1|0
1622423700000|2021-05-31 01:15:00|7022|7018|7021.5|7017.5|7022.8|7018.8|7019.7|7015.7|0
1622424000000|2021-05-31 01:20:00|7021.4|7017.4|7020.1|7016.1|7021.7|7017.7|7020|7016|0
1622424300000|2021-05-31 01:25:00|7020|7016|7020|7016|7021.5|7017.5|7018.6|7014.6|0
1622424600000|2021-05-31 01:30:00|7018.7|7014.7|7015.6|7011.6|7020.1|7016.1|7015.5|7011.5|0
1622424900000|2021-05-31 01:35:00|7015.5|7011.5|7014.4|7010.4|7015.6|7011.6|7013.9|7009.9|0
1622425200000|2021-05-31 01:40:00|7014.3|7010.3|7014.7|7010.7|7015.2|7011.2|7014.2|7010.2|0
1622425500000|2021-05-31 01:45:00|7012.6|7008.6|7013|7009|7014.3|7010.3|7011.1|7007.1|0
1622425800000|2021-05-31 01:50:00|7012.9|7008.9|7014.7|7010.7|7014.7|7010.7|7012.9|7008.9|0
1622426100000|2021-05-31 01:55:00|7014.6|7010.6|7014.5|7010.5|7014.7|7010.7|7013|7009|0
1622426400000|2021-05-31 02:00:00|7016.4|7012.4|7015.2|7011.2|7016.5|7012.5|7015|7011|0
1622426700000|2021-05-31 02:05:00|7016.5|7012.5|7018.1|7014.1|7019.4|7015.4|7015.1|7011.1|0
1622427000000|2021-05-31 02:10:00|7019.4|7015.4|7015.2|7011.2|7019.5|7015.5|7014.9|7010.9|0
1622427300000|2021-05-31 02:15:00|7015.3|7011.3|7015.3|7011.3|7016.6|7012.6|7013.8|7009.8|0
1622427600000|2021-05-31 02:20:00|7015.4|7011.4|7015.2|7011.2|7016.8|7012.8|7015.2|7011.2|0
1622427900000|2021-05-31 02:25:00|7013.9|7009.9|7015.4|7011.4|7016.7|7012.7|7013.8|7009.8|0
1622428200000|2021-05-31 02:30:00|7015.3|7011.3|7013.8|7009.8|7015.4|7011.4|7013.7|7009.7|0
1622428500000|2021-05-31 02:35:00|7013.7|7009.7|7013.6|7009.6|7013.8|7009.8|7013.5|7009.5|0
1622428800000|2021-05-31 02:40:00|7013.7|7009.7|7013.7|7009.7|7015.1|7011.1|7013.5|7009.5|0
1622429100000|2021-05-31 02:45:00|7013.6|7009.6|7015.2|7011.2|7015.3|7011.3|7013.6|7009.6|0
1622429400000|2021-05-31 02:50:00|7015.1|7011.1|7013.7|7009.7|7015.1|7011.1|7013.7|7009.7|0
1622429700000|2021-05-31 02:55:00|7013.8|7009.8|7013.9|7009.9|7013.9|7009.9|7013.6|7009.6|0
1622430000000|2021-05-31 03:00:00|7013.8|7009.8|7012.3|7008.3|7013.9|7009.9|7012.3|7008.3|0
1622430300000|2021-05-31 03:05:00|7012.4|7008.4|7013.9|7009.9|7014|7010|7012.4|7008.4|0
1622430600000|2021-05-31 03:10:00|7014|7010|7014|7010|7015.4|7011.4|7013.9|7009.9|0
1622430900000|2021-05-31 03:15:00|7014.1|7010.1|7014|7010|7014.1|7010.1|7014|7010|0
1622431200000|2021-05-31 03:20:00|7013.9|7009.9|7012.6|7008.6|7014|7010|7012.5|7008.5|0
1622431500000|2021-05-31 03:25:00|7012.7|7008.7|7012.3|7008.3|7014|7010|7011|7007|0
1622431800000|2021-05-31 03:30:00|7012.2|7008.2|7006.5|7002.5|7012.3|7008.3|7006.4|7002.4|0
1622432100000|2021-05-31 03:35:00|7006.4|7002.4|7006.7|7002.7|7007.1|7003.1|7004.4|7000.4|0
1622432400000|2021-05-31 03:40:00|7006|7002|7006.9|7002.9|7006.9|7002.9|7005.4|7001.4|0
1622432700000|2021-05-31 03:45:00|7007|7003|7006.1|7002.1|7007.5|7003.5|7005.6|7001.6|0
1622433000000|2021-05-31 03:50:00|7006|7002|7007.3|7003.3|7007.4|7003.4|7006|7002|0
1622433300000|2021-05-31 03:55:00|7007.2|7003.2|7007.4|7003.4|7007.4|7003.4|7005.9|7001.9|0
1622433600000|2021-05-31 04:00:00|7007.3|7003.3|7007.4|7003.4|7007.5|7003.5|7006|7002|0
1622433900000|2021-05-31 04:05:00|7007.5|7003.5|7006.3|7002.3|7007.7|7003.7|7006.3|7002.3|0
1622434200000|2021-05-31 04:10:00|7006.2|7002.2|7006.3|7002.3|7006.3|7002.3|7006.2|7002.2|0
1622434500000|2021-05-31 04:15:00|7006.4|7002.4|7006.4|7002.4|7006.4|7002.4|7006.4|7002.4|0
1622434800000|2021-05-31 04:20:00|7006.3|7002.3|7006.4|7002.4|7006.4|7002.4|7005|7001|0
1622435100000|2021-05-31 04:25:00|7006.3|7002.3|7006.4|7002.4|7006.5|7002.5|7005.1|7001.1|0
1622435400000|2021-05-31 04:30:00|7006.5|7002.5|7006.4|7002.4|7006.6|7002.6|7006.3|7002.3|0
1622435700000|2021-05-31 04:35:00|7005.7|7001.7|7006.3|7002.3|7006.4|7002.4|7005|7001|0
1622436000000|2021-05-31 04:40:00|7005|7001|7006.2|7002.2|7006.3|7002.3|7004.8|7000.8|0
1622436300000|2021-05-31 04:45:00|7005.5|7001.5|7004.9|7000.9|7005.5|7001.5|7004.7|7000.7|0
1622436600000|2021-05-31 04:50:00|7005.1|7001.1|7005.2|7001.2|7005.2|7001.2|7005.1|7001.1|0
1622436900000|2021-05-31 04:55:00|7005.1|7001.1|7003.9|6999.9|7005.1|7001.1|7002.4|6998.4|0
1622437200000|2021-05-31 05:00:00|7003.8|6999.8|7004|7000|7004.1|7000.1|7002.3|6998.3|0
1622437500000|2021-05-31 05:05:00|7004.1|7000.1|7005.6|7001.6|7005.6|7001.6|7002.7|6998.7|0
1622437800000|2021-05-31 05:10:00|7005.5|7001.5|7004.3|7000.3|7005.7|7001.7|7003|6999|0
1622438100000|2021-05-31 05:15:00|7004.4|7000.4|7005.9|7001.9|7005.9|7001.9|7002.9|6998.9|0
1622438400000|2021-05-31 05:20:00|7005.2|7001.2|7006|7002|7006|7002|7004.4|7000.4|0
1622438700000|2021-05-31 05:25:00|7006.1|7002.1|7005.9|7001.9|7007.5|7003.5|7005.4|7001.4|0
1622439000000|2021-05-31 05:30:00|7006|7002|7006|7002|7006.1|7002.1|7005.9|7001.9|0
1622439300000|2021-05-31 05:35:00|7006.1|7002.1|7009.4|7005.4|7009.4|7005.4|7006.1|7002.1|0
1622439600000|2021-05-31 05:40:00|7009.3|7005.3|7009.3|7005.3|7009.4|7005.4|7007.9|7003.9|0
1622439900000|2021-05-31 05:45:00|7008|7004|7006.8|7002.8|7009.5|7005.5|7006.8|7002.8|0
1622440200000|2021-05-31 05:50:00|7006.7|7002.7|7006.7|7002.7|7008.1|7004.1|7005.3|7001.3|0
1622440500000|2021-05-31 05:55:00|7006.8|7002.8|7008.2|7004.2|7008.2|7004.2|7006.6|7002.6|0
1622440800000|2021-05-31 06:00:00|7006.9|7002.9|7011.8|7007.8|7015.7|7011.7|7006.9|7002.9|0
1622441100000|2021-05-31 06:05:00|7012.5|7008.5|7014.5|7010.5|7016|7012|7011.8|7007.8|0
1622441400000|2021-05-31 06:10:00|7014.4|7010.4|7017.7|7013.7|7017.8|7013.8|7012.9|7008.9|0
1622441700000|2021-05-31 06:15:00|7017.8|7013.8|7017.9|7013.9|7017.9|7013.9|7016.4|7012.4|0
1622442000000|2021-05-31 06:20:00|7016.6|7012.6|7015|7011|7017.9|7013.9|7015|7011|0
1622442300000|2021-05-31 06:25:00|7014.9|7010.9|7013.4|7009.4|7015|7011|7013.3|7009.3|0
1622442600000|2021-05-31 06:30:00|7013.3|7009.3|7014.8|7010.8|7014.8|7010.8|7012|7008|0
1622442900000|2021-05-31 06:35:00|7014.9|7010.9|7015.9|7011.9|7016.9|7012.9|7014.8|7010.8|0
1622443200000|2021-05-31 06:40:00|7015.8|7011.8|7014.3|7010.3|7015.8|7011.8|7012.9|7008.9|0
1622443500000|2021-05-31 06:45:00|7014.4|7010.4|7014.5|7010.5|7014.5|7010.5|7013|7009|0
1622443800000|2021-05-31 06:50:00|7015.8|7011.8|7015.8|7011.8|7016.1|7012.1|7015.8|7011.8|0
1622444100000|2021-05-31 06:55:00|7014.5|7010.5|7017.3|7013.3|7017.4|7013.4|7014.4|7010.4|0
1622444400000|2021-05-31 07:00:00|7018.6|7014.6|7017.6|7013.6|7019.8|7015.8|7016.1|7012.1|0
1622444700000|2021-05-31 07:05:00|7017.5|7013.5|7017.3|7013.3|7018.7|7014.7|7014.5|7010.5|0
1622445000000|2021-05-31 07:10:00|7016|7012|7020.2|7016.2|7020.2|7016.2|7016|7012|0
1622445300000|2021-05-31 07:15:00|7020.1|7016.1|7021.4|7017.4|7021.4|7017.4|7018.6|7014.6|0
1622445600000|2021-05-31 07:20:00|7021.3|7017.3|7026.8|7022.8|7028.1|7024.1|7021.3|7017.3|0
1622445900000|2021-05-31 07:25:00|7026.9|7022.9|7018.3|7014.3|7028.1|7024.1|7016.7|7012.7|0
1622446200000|2021-05-31 07:30:00|7018.2|7014.2|7020.4|7016.4|7020.4|7016.4|7015.7|7011.7|0
1622446500000|2021-05-31 07:35:00|7020.3|7016.3|7019.6|7015.6|7021.8|7017.8|7018.8|7014.8|0
1622446800000|2021-05-31 07:40:00|7020.9|7016.9|7021.7|7017.7|7021.8|7017.8|7018.9|7014.9|0
1622447100000|2021-05-31 07:45:00|7021.6|7017.6|7021.7|7017.7|7021.7|7017.7|7020.2|7016.2|0
1622447400000|2021-05-31 07:50:00|7021.8|7017.8|7018.9|7014.9|7023.1|7019.1|7018.8|7014.8|0
1622447700000|2021-05-31 07:55:00|7018.8|7014.8|7020|7016|7021.3|7017.3|7018.4|7014.4|0
1622448000000|2021-05-31 08:00:00|7018.7|7014.7|7018|7014|7020|7016|7016.5|7012.5|0
1622448300000|2021-05-31 08:05:00|7017.8|7013.8|7017.2|7013.2|7017.8|7013.8|7015.8|7011.8|0
1622448600000|2021-05-31 08:10:00|7017.3|7013.3|7020.9|7016.9|7020.9|7016.9|7015.8|7011.8|0
1622448900000|2021-05-31 08:15:00|7021|7017|7021.3|7017.3|7022.6|7018.6|7019.9|7015.9|0
1622449200000|2021-05-31 08:20:00|7020|7016|7018.6|7014.6|7020.1|7016.1|7018.6|7014.6|0
1622449500000|2021-05-31 08:25:00|7018.7|7014.7|7018.9|7014.9|7018.9|7014.9|7017.3|7013.3|0
1622449800000|2021-05-31 08:30:00|7019|7015|7019|7015|7019.1|7015.1|7018.9|7014.9|0
1622450100000|2021-05-31 08:35:00|7018.9|7014.9|7017.1|7013.1|7018.9|7014.9|7016.1|7012.1|0
1622450400000|2021-05-31 08:40:00|7017|7013|7017.2|7013.2|7018.4|7014.4|7015.6|7011.6|0
1622450700000|2021-05-31 08:45:00|7017.3|7013.3|7015.2|7011.2|7017.3|7013.3|7015|7011|0
1622451000000|2021-05-31 08:50:00|7015.1|7011.1|7016.5|7012.5|7016.5|7012.5|7015|7011|0
1622451300000|2021-05-31 08:55:00|7016.6|7012.6|7015.9|7011.9|7016.7|7012.7|7014.3|7010.3|0
1622451600000|2021-05-31 09:00:00|7014.6|7010.6|7017.7|7013.7|7017.7|7013.7|7014.6|7010.6|0
1622451900000|2021-05-31 09:05:00|7019|7015|7019.1|7015.1|7020.4|7016.4|7017.7|7013.7|0
1622452200000|2021-05-31 09:10:00|7019|7015|7015.9|7011.9|7019.2|7015.2|7015.9|7011.9|0
1622452500000|2021-05-31 09:15:00|7015.8|7011.8|7016|7012|7016|7012|7015.8|7011.8|0
1622452800000|2021-05-31 09:20:00|7015.9|7011.9|7016|7012|7017.4|7013.4|7014.6|7010.6|0
1622453100000|2021-05-31 09:25:00|7016.1|7012.1|7015.9|7011.9|7017.3|7013.3|7014.4|7010.4|0
1622453400000|2021-05-31 09:30:00|7016|7012|7014.6|7010.6|7016|7012|7014.5|7010.5|0
1622453700000|2021-05-31 09:35:00|7014.7|7010.7|7015.3|7011.3|7015.4|7011.4|7013.4|7009.4|0
1622454000000|2021-05-31 09:40:00|7015.2|7011.2|7015.4|7011.4|7016.8|7012.8|7015|7011|0
1622454300000|2021-05-31 09:45:00|7015.3|7011.3|7013.5|7009.5|7015.3|7011.3|7013.2|7009.2|0
1622454600000|2021-05-31 09:50:00|7012.2|7008.2|7006.2|7002.2|7014.3|7010.3|7006|7002|0
1622454900000|2021-05-31 09:55:00|7007.5|7003.5|7011.7|7007.7|7011.7|7007.7|7003.1|6999.1|0
1622455200000|2021-05-31 10:00:00|7011.8|7007.8|7015.2|7011.2|7015.4|7011.4|7010.5|7006.5|0
1622455500000|2021-05-31 10:05:00|7015.3|7011.3|7016.8|7012.8|7017.2|7013.2|7013.7|7009.7|0
1622455800000|2021-05-31 10:10:00|7016.7|7012.7|7015.3|7011.3|7016.9|7012.9|7015.2|7011.2|0
1622456100000|2021-05-31 10:15:00|7015.4|7011.4|7016.4|7012.4|7018.2|7014.2|7015.4|7011.4|0
1622456400000|2021-05-31 10:20:00|7016.2|7012.2|7017.7|7013.7|7017.8|7013.8|7016.2|7012.2|0
1622456700000|2021-05-31 10:25:00|7017.6|7013.6|7017.6|7013.6|7019.5|7015.5|7016.2|7012.2|0
1622457000000|2021-05-31 10:30:00|7017.5|7013.5|7015.9|7011.9|7017.6|7013.6|7012.9|7008.9|0
1622457300000|2021-05-31 10:35:00|7014.6|7010.6|7016.2|7012.2|7016.2|7012.2|7014.5|7010.5|0
1622457600000|2021-05-31 10:40:00|7016.1|7012.1|7020.7|7016.7|7020.8|7016.8|7016.1|7012.1|0
1622457900000|2021-05-31 10:45:00|7020.6|7016.6|7020.3|7016.3|7022.2|7018.2|7020.2|7016.2|0
1622458200000|2021-05-31 10:50:00|7020.2|7016.2|7018.7|7014.7|7020.3|7016.3|7018.7|7014.7|0
1622458500000|2021-05-31 10:55:00|7018.8|7014.8|7018.9|7014.9|7020.2|7016.2|7018.7|7014.7|0
1622458800000|2021-05-31 11:00:00|7020.2|7016.2|7017.8|7013.8|7020.3|7016.3|7017.7|7013.7|0
1622459100000|2021-05-31 11:05:00|7017.7|7013.7|7017.7|7013.7|7017.8|7013.8|7017.6|7013.6|0
1622459400000|2021-05-31 11:10:00|7017.8|7013.8|7016.4|7012.4|7017.8|7013.8|7016.4|7012.4|0
1622459700000|2021-05-31 11:15:00|7016.5|7012.5|7016.6|7012.6|7017.9|7013.9|7016.4|7012.4|0
1622460000000|2021-05-31 11:20:00|7016.5|7012.5|7017.8|7013.8|7017.8|7013.8|7016.4|7012.4|0
1622460300000|2021-05-31 11:25:00|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|7017.8|7013.8|0
1622460600000|2021-05-31 11:30:00|7017.8|7013.8|7016.4|7012.4|7018.6|7014.6|7016.4|7012.4|0
1622460900000|2021-05-31 11:35:00|7017.7|7013.7|7017.6|7013.6|7017.7|7013.7|7016.2|7012.2|0
1622461200000|2021-05-31 11:40:00|7017.7|7013.7|7017.9|7013.9|7019.3|7015.3|7017.6|7013.6|0
1622461500000|2021-05-31 11:45:00|7016.6|7012.6|7015.3|7011.3|7018|7014|7015.3|7011.3|0
1622461800000|2021-05-31 11:50:00|7015.2|7011.2|7014|7010|7015.3|7011.3|7014|7010|0
1622462100000|2021-05-31 11:55:00|7013.9|7009.9|7015.6|7011.6|7015.7|7011.7|7012.6|7008.6|0
1622462400000|2021-05-31 12:00:00|7015.5|7011.5|7013.5|7009.5|7015.6|7011.6|7012.7|7008.7|0
1622462700000|2021-05-31 12:05:00|7013.6|7009.6|7015.3|7011.3|7015.3|7011.3|7013.5|7009.5|0
1622463000000|2021-05-31 12:10:00|7015.2|7011.2|7016.6|7012.6|7017.9|7013.9|7015.2|7011.2|0
1622463300000|2021-05-31 12:15:00|7016.5|7012.5|7016.6|7012.6|7018.1|7014.1|7016.5|7012.5|0
1622463600000|2021-05-31 12:20:00|7016.5|7012.5|7016.4|7012.4|7016.6|7012.6|7016.3|7012.3|0
1622463900000|2021-05-31 12:25:00|7016.5|7012.5|7016.1|7012.1|7017.8|7013.8|7016.1|7012.1|0
1622464200000|2021-05-31 12:30:00|7016.2|7012.2|7019|7015|7019|7015|7016.1|7012.1|0
1622464500000|2021-05-31 12:35:00|7017.7|7013.7|7017.8|7013.8|7019|7015|7016.4|7012.4|0
1622464800000|2021-05-31 12:40:00|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|7017.8|7013.8|0
1622465100000|2021-05-31 12:45:00|7017.8|7013.8|7017.8|7013.8|7019.1|7015.1|7017.8|7013.8|0
1622465400000|2021-05-31 12:50:00|7017.9|7013.9|7017.8|7013.8|7017.9|7013.9|7017.7|7013.7|0
1622465700000|2021-05-31 12:55:00|7017.7|7013.7|7016.3|7012.3|7017.9|7013.9|7016.3|7012.3|0
1622466000000|2021-05-31 13:00:00|7016.2|7012.2|7014.9|7010.9|7016.3|7012.3|7014.7|7010.7|0
1622466300000|2021-05-31 13:05:00|7014.8|7010.8|7013.2|7009.2|7014.8|7010.8|7013.1|7009.1|0
1622466600000|2021-05-31 13:10:00|7013.1|7009.1|7011.4|7007.4|7013.1|7009.1|7011.3|7007.3|0
1622466900000|2021-05-31 13:15:00|7011.3|7007.3|7012.3|7008.3|7012.7|7008.7|7011.3|7007.3|0
1622467200000|2021-05-31 13:20:00|7012.4|7008.4|7014.7|7010.7|7016.1|7012.1|7012.4|7008.4|0
1622467500000|2021-05-31 13:25:00|7014.8|7010.8|7015.6|7011.6|7016.2|7012.2|7014.7|7010.7|0
1622467800000|2021-05-31 13:30:00|7015.7|7011.7|7014.8|7010.8|7016.9|7012.9|7014.8|7010.8|0
1622468100000|2021-05-31 13:35:00|7014.7|7010.7|7015.8|7011.8|7018.4|7014.4|7014.3|7010.3|0
1622468400000|2021-05-31 13:40:00|7015.7|7011.7|7014.1|7010.1|7015.7|7011.7|7014|7010|0
1622468700000|2021-05-31 13:45:00|7014|7010|7012.7|7008.7|7014.4|7010.4|7012.6|7008.6|0
1622469000000|2021-05-31 13:50:00|7012.5|7008.5|7012|7008|7014.8|7010.8|7011.2|7007.2|0
1622469300000|2021-05-31 13:55:00|7011.9|7007.9|7010.6|7006.6|7013.4|7009.4|7010.6|7006.6|0
1622469600000|2021-05-31 14:00:00|7011.9|7007.9|7010.9|7006.9|7012.2|7008.2|7010.4|7006.4|0
1622469900000|2021-05-31 14:05:00|7010.8|7006.8|7012.3|7008.3|7012.3|7008.3|7010.7|7006.7|0
1622470200000|2021-05-31 14:10:00|7012.1|7008.1|7010.8|7006.8|7012.3|7008.3|7010.7|7006.7|0
1622470500000|2021-05-31 14:15:00|7010.7|7006.7|7012.4|7008.4|7012.5|7008.5|7009.6|7005.6|0
1622470800000|2021-05-31 14:20:00|7012.3|7008.3|7012.4|7008.4|7012.6|7008.6|7009.8|7005.8|0
1622471100000|2021-05-31 14:25:00|7012.5|7008.5|7014.6|7010.6|7014.6|7010.6|7010.9|7006.9|0
1622471400000|2021-05-31 14:30:00|7014.5|7010.5|7013.3|7009.3|7014.6|7010.6|7013.2|7009.2|0
1622471700000|2021-05-31 14:35:00|7013.4|7009.4|7010.7|7006.7|7013.4|7009.4|7010.6|7006.6|0
1622472000000|2021-05-31 14:40:00|7010.8|7006.8|7012.2|7008.2|7013.5|7009.5|7010.7|7006.7|0
1622472300000|2021-05-31 14:45:00|7012.3|7008.3|7015|7011|7015|7011|7012|7008|0
1622472600000|2021-05-31 14:50:00|7014.9|7010.9|7010.6|7006.6|7014.9|7010.9|7010.6|7006.6|0
1622472900000|2021-05-31 14:55:00|7010.5|7006.5|7007.4|7003.4|7011.9|7007.9|7007.4|7003.4|0
1622473200000|2021-05-31 15:00:00|7007.5|7003.5|7007.6|7003.6|7008.9|7004.9|7006.1|7002.1|0
1622473500000|2021-05-31 15:05:00|7007.7|7003.7|7008.1|7004.1|7008.9|7004.9|7007.5|7003.5|0
1622473800000|2021-05-31 15:10:00|7008|7004|7006.1|7002.1|7008.7|7004.7|7005|7001|0
1622474100000|2021-05-31 15:15:00|7006.2|7002.2|7009.1|7005.1|7009.3|7005.3|7006.1|7002.1|0
1622474400000|2021-05-31 15:20:00|7009.2|7005.2|7009.5|7005.5|7010.6|7006.6|7009.1|7005.1|0
1622474700000|2021-05-31 15:25:00|7009.4|7005.4|6998.8|6994.8|7009.6|7005.6|6996.9|6992.9|0
1622475000000|2021-05-31 15:30:00|6998.7|6994.7|7004.3|7000.3|7004.3|7000.3|6997.4|6993.4|0
1622475300000|2021-05-31 15:35:00|7005.6|7001.6|7006.9|7002.9|7010.3|7006.3|7004.3|7000.3|0
1622475600000|2021-05-31 15:40:00|7007|7003|7004.6|7000.6|7008|7004|7004.5|7000.5|0
1622475900000|2021-05-31 15:45:00|7004.5|7000.5|7003.6|6999.6|7006.2|7002.2|7003.4|6999.4|0
1622476200000|2021-05-31 15:50:00|7003.7|6999.7|7003|6999|7004.5|7000.5|7000.8|6996.8|0
1622476500000|2021-05-31 15:55:00|7003.1|6999.1|7008.2|7004.2|7008.3|7004.3|7003.1|6999.1|0
1622476800000|2021-05-31 16:00:00|7008.1|7004.1|7013|7009|7013.9|7009.9|7006.8|7002.8|0
1622477100000|2021-05-31 16:05:00|7014.3|7010.3|7011.6|7007.6|7014.4|7010.4|7011.6|7007.6|0
1622477400000|2021-05-31 16:10:00|7011.7|7007.7|7012.8|7008.8|7012.8|7008.8|7011.4|7007.4|0
1622477700000|2021-05-31 16:15:00|7012.9|7008.9|7012.9|7008.9|7013|7009|7012.8|7008.8|0
1622478000000|2021-05-31 16:20:00|7012.8|7008.8|7008.5|7004.5|7012.8|7008.8|7008.5|7004.5|0
1622478300000|2021-05-31 16:25:00|7008.6|7004.6|7008|7004|7011.2|7007.2|7006.4|7002.4|0
1622478600000|2021-05-31 16:30:00|7007.9|7003.9|7010|7006|7010.5|7006.5|7007.8|7003.8|0
1622478900000|2021-05-31 16:35:00|7009.9|7005.9|7010.5|7006.5|7010.5|7006.5|7009.9|7005.9|0
1622479200000|2021-05-31 16:40:00|7010.4|7006.4|7011.8|7007.8|7011.8|7007.8|7010.4|7006.4|0
1622479500000|2021-05-31 16:45:00|7011.7|7007.7|7011.7|7007.7|7011.9|7007.9|7010.4|7006.4|0
1622479800000|2021-05-31 16:50:00|7011.8|7007.8|7010.3|7006.3|7011.8|7007.8|7010.2|7006.2|0
1622480100000|2021-05-31 16:55:00|7011|7007|7008.3|7004.3|7011.8|7007.8|7008.3|7004.3|0
1622480400000|2021-05-31 17:00:00|7008.5|7004.5|7007|7003|7010.1|7006.1|7007|7003|0
1622481000000|2021-05-31 17:10:00|7007.1|7003.1|7009.4|7005.4|7009.4|7005.4|7007.1|7003.1|0
1622481300000|2021-05-31 17:15:00|7008.8|7004.8|7008|7004|7009.4|7005.4|7008|7004|0
1622481600000|2021-05-31 17:20:00|7008.1|7004.1|7008.1|7004.1|7008.1|7004.1|7008.1|7004.1|0
1622481900000|2021-05-31 17:25:00|7008.2|7004.2|7009.9|7005.9|7009.9|7005.9|7008.2|7004.2|0
1622482200000|2021-05-31 17:30:00|7010.6|7006.6|7011.4|7007.4|7011.4|7007.4|7010.6|7006.6|0
1622482500000|2021-05-31 17:35:00|7010.2|7006.2|7010|7006|7010.2|7006.2|7010|7006|0
1622483400000|2021-05-31 17:50:00|7009.4|7005.4|7009.5|7005.5|7009.5|7005.5|7009.4|7005.4|0
1622483700000|2021-05-31 17:55:00|7010.8|7006.8|7009.5|7005.5|7011|7007|7009.5|7005.5|0
1622484000000|2021-05-31 18:00:00|7009.3|7005.3|7009.3|7005.3|7009.3|7005.3|7009.3|7005.3|0
1622484300000|2021-05-31 18:05:00|7010.6|7006.6|7010.8|7006.8|7010.8|7006.8|7010.6|7006.6|0
1622484600000|2021-05-31 18:10:00|7009.5|7005.5|7010.8|7006.8|7010.8|7006.8|7009.3|7005.3|0
1622484900000|2021-05-31 18:15:00|7009.5|7005.5|7011.6|7007.6|7013|7009|7009.3|7005.3|0
1622485200000|2021-05-31 18:20:00|7012.2|7008.2|7011.5|7007.5|7012.3|7008.3|7011.5|7007.5|0
1622485800000|2021-05-31 18:30:00|7010.2|7006.2|7011.5|7007.5|7011.6|7007.6|7010.1|7006.1|0
1622486100000|2021-05-31 18:35:00|7010.9|7006.9|7011.5|7007.5|7011.6|7007.6|7010.1|7006.1|0
1622486400000|2021-05-31 18:40:00|7011.6|7007.6|7010.1|7006.1|7011.6|7007.6|7010.1|7006.1|0
1622486700000|2021-05-31 18:45:00|7010.8|7006.8|7011.6|7007.6|7011.6|7007.6|7010.8|7006.8|0
1622487000000|2021-05-31 18:50:00|7010.9|7006.9|7011.6|7007.6|7011.6|7007.6|7010.1|7006.1|0
1622487300000|2021-05-31 18:55:00|7011|7007|7013.1|7009.1|7013.1|7009.1|7010.9|7006.9|0
1622487600000|2021-05-31 19:00:00|7013|7009|7014.5|7010.5|7014.5|7010.5|7013|7009|0
1622487900000|2021-05-31 19:05:00|7014.6|7010.6|7014.7|7010.7|7016.4|7012.4|7014.4|7010.4|0
1622488500000|2021-05-31 19:15:00|7014.1|7010.1|7011.8|7007.8|7014.1|7010.1|7011.8|7007.8|0
1622488800000|2021-05-31 19:20:00|7012.4|7008.4|7011.8|7007.8|7013.3|7009.3|7011.8|7007.8|0
1622489100000|2021-05-31 19:25:00|7012.4|7008.4|7014.7|7010.7|7014.7|7010.7|7012.4|7008.4|0
1622489400000|2021-05-31 19:30:00|7014|7010|7013.2|7009.2|7014.7|7010.7|7013.2|7009.2|0
1622489700000|2021-05-31 19:35:00|7013.8|7009.8|7014.6|7010.6|7014.7|7010.7|7013.8|7009.8|0
1622490300000|2021-05-31 19:45:00|7015.2|7011.2|7014.7|7010.7|7016.3|7012.3|7014.7|7010.7|0
1622490900000|2021-05-31 19:55:00|7014.8|7010.8|7013.3|7009.3|7014.8|7010.8|7011.8|7007.8|0
1622491200000|2021-05-31 20:00:00|7013.2|7009.2|7013.3|7009.3|7013.3|7009.3|7013.2|7009.2|0
1622491800000|2021-05-31 20:10:00|7013.4|7009.4|7013.4|7009.4|7013.4|7009.4|7013.4|7009.4|0
1622493000000|2021-05-31 20:30:00|7013.5|7009.5|7013.5|7009.5|7013.5|7009.5|7013.5|7009.5|0
1622494200000|2021-05-31 20:50:00|7013.2|7009.2|7013.2|7009.2|7013.2|7009.2|7013.2|7009.2|0
1622494800000|2021-05-31 21:00:00|7013.6|7009.6|7013.6|7009.6|7013.6|7009.6|7013.6|7009.6|0
1622495400000|2021-05-31 21:10:00|7013.7|7009.7|7013.7|7009.7|7013.7|7009.7|7013.7|7009.7|0
1622495700000|2021-05-31 21:15:00|7013.8|7009.8|7013.8|7009.8|7013.8|7009.8|7013.8|7009.8|0
1622496900000|2021-05-31 21:35:00|7013.9|7009.9|7013.9|7009.9|7013.9|7009.9|7013.9|7009.9|0
1622498400000|2021-05-31 22:00:00|7014.4|7010.4|7019.2|7015.2|7020.4|7016.4|7014.4|7010.4|0
1622498700000|2021-05-31 22:05:00|7018.8|7014.8|7019.7|7015.7|7020.7|7016.7|7018.8|7014.8|0
1622499000000|2021-05-31 22:10:00|7020.1|7016.1|7017.6|7013.6|7020.1|7016.1|7017.6|7013.6|0
1622499300000|2021-05-31 22:15:00|7017.4|7013.4|7017.8|7013.8|7018.6|7014.6|7017.3|7013.3|0
1622499600000|2021-05-31 22:20:00|7018|7014|7020.5|7016.5|7020.9|7016.9|7018|7014|0
1622499900000|2021-05-31 22:25:00|7020.3|7016.3|7020.6|7016.6|7021.5|7017.5|7020.2|7016.2|0
1622500200000|2021-05-31 22:30:00|7020.3|7016.3|7021.1|7017.1|7021.6|7017.6|7020|7016|0
1622500500000|2021-05-31 22:35:00|7021|7017|7020.8|7016.8|7021.1|7017.1|7020.4|7016.4|0
1622500800000|2021-05-31 22:40:00|7020.6|7016.6|7021.3|7017.3|7021.3|7017.3|7020.6|7016.6|0
1622501100000|2021-05-31 22:45:00|7020.6|7016.6|7021|7017|7021.3|7017.3|7020.6|7016.6|0
1622501400000|2021-05-31 22:50:00|7021.1|7017.1|7020.4|7016.4|7021.7|7017.7|7019.9|7015.9|0
1622501700000|2021-05-31 22:55:00|7020.6|7016.6|7021.1|7017.1|7021.1|7017.1|7020.4|7016.4|0
1622502000000|2021-05-31 23:00:00|7020.7|7016.7|7020.5|7016.5|7020.7|7016.7|7019.7|7015.7|0
1622502300000|2021-05-31 23:05:00|7020.3|7016.3|7020.2|7016.2|7020.5|7016.5|7019.5|7015.5|0
1622502600000|2021-05-31 23:10:00|7020.3|7016.3|7020.5|7016.5|7021.2|7017.2|7020.3|7016.3|0
1622502900000|2021-05-31 23:15:00|7020.7|7016.7|7021.2|7017.2|7021.2|7017.2|7020.7|7016.7|0
1622503200000|2021-05-31 23:20:00|7021.3|7017.3|7020.8|7016.8|7021.3|7017.3|7020.2|7016.2|0
1622503500000|2021-05-31 23:25:00|7021|7017|7022.5|7018.5|7022.5|7018.5|7020.2|7016.2|0
1622503800000|2021-05-31 23:30:00|7022.1|7018.1|7021.1|7017.1|7022.1|7018.1|7020.8|7016.8|0
1622504100000|2021-05-31 23:35:00|7020.8|7016.8|7021.9|7017.9|7021.9|7017.9|7020.8|7016.8|0
1622504400000|2021-05-31 23:40:00|7022.1|7018.1|7023|7019|7024|7020|7021.6|7017.6|0
1622504700000|2021-05-31 23:45:00|7022.8|7018.8|7021.3|7017.3|7023|7019|7021|7017|0
1622505000000|2021-05-31 23:50:00|7021.6|7017.6|7023.3|7019.3|7023.3|7019.3|7021|7017|0
1622505300000|2021-05-31 23:55:00|7024.3|7020.3|7026.6|7022.6|7027.3|7023.3|7024|7020|0
1622505600000|2021-06-01 00:00:00|7026.3|7022.3|7012.5|7009.5|7039.6|7035.6|7002.5|6999.5|268
1622505900000|2021-06-01 00:05:00|7012.2|7009.2|7005.2|7002.2|7012.7|7009.7|7004.2|7001.2|146
1622506200000|2021-06-01 00:10:00|7005|7002|7002.7|6999.7|7005.2|7002.2|7001.2|6998.2|89
1622506500000|2021-06-01 00:15:00|7002.5|6999.5|6998.7|6995.7|7003.5|7000.5|6997.2|6994.2|157
1622506800000|2021-06-01 00:20:00|6998.5|6995.5|7003.2|7000.2|7004.2|7001.2|6998|6995|39
1622507100000|2021-06-01 00:25:00|7003|7000|7009.5|7006.5|7009.5|7006.5|7002.7|6999.7|75
1622507400000|2021-06-01 00:30:00|7009.2|7006.2|7009.5|7006.5|7012.2|7009.2|7006.7|7003.7|77
1622507700000|2021-06-01 00:35:00|7009.2|7006.2|7009.5|7006.5|7011|7008|7008|7005|45
1622508000000|2021-06-01 00:40:00|7010|7007|7010.2|7007.2|7010.2|7007.2|7008|7005|28
1622508300000|2021-06-01 00:45:00|7010|7007|7009|7006|7011|7008|7009|7006|10
1622508600000|2021-06-01 00:50:00|7009.2|7006.2|7007.2|7004.2|7009.2|7006.2|7007.2|7004.2|37
1622508900000|2021-06-01 00:55:00|7007.5|7004.5|7006.5|7003.5|7008.2|7005.2|7005.7|7002.7|25
1622509200000|2021-06-01 01:00:00|7006.2|7003.2|7009.7|7006.7|7010|7007|7005|7002|56
1622509500000|2021-06-01 01:05:00|7009.5|7006.5|7010.7|7007.7|7011|7008|7008.7|7005.7|13
1622509800000|2021-06-01 01:10:00|7011|7008|7005.5|7002.5|7011|7008|7005.5|7002.5|60
1622510100000|2021-06-01 01:15:00|7005.2|7002.2|7007|7004|7008|7005|7005|7002|36
1622510400000|2021-06-01 01:20:00|7007.2|7004.2|7008.7|7005.7|7009.2|7006.2|7006.5|7003.5|36
1622510700000|2021-06-01 01:25:00|7009|7006|7001.2|6998.2|7009|7006|7000.5|6997.5|36
1622511000000|2021-06-01 01:30:00|7001|6998|6993.5|6990.5|7001|6998|6991.5|6988.5|156
1622511300000|2021-06-01 01:35:00|6993.2|6990.2|6994.7|6991.7|6995|6992|6992.7|6989.7|28
1622511600000|2021-06-01 01:40:00|6994.5|6991.5|6998|6995|6999.7|6996.7|6993.5|6990.5|52
1622511900000|2021-06-01 01:45:00|6997.7|6994.7|6998.2|6995.2|6999.7|6996.7|6996.7|6993.7|52
1622512200000|2021-06-01 01:50:00|6998|6995|7000.5|6997.5|7001.5|6998.5|6997.7|6994.7|21
1622512500000|2021-06-01 01:55:00|7000.7|6997.7|6998|6995|7001|6998|6997.2|6994.2|25
1622512800000|2021-06-01 02:00:00|6997.7|6994.7|6998|6995|6999.2|6996.2|6997|6994|45
1622513100000|2021-06-01 02:05:00|6998.2|6995.2|6995.5|6992.5|6998.5|6995.5|6995.5|6992.5|23
1622513400000|2021-06-01 02:10:00|6995.2|6992.2|6999.7|6996.7|6999.7|6996.7|6994.2|6991.2|14
1622513700000|2021-06-01 02:15:00|6999.5|6996.5|6997.2|6994.2|6999.5|6996.5|6996.2|6993.2|30
1622514000000|2021-06-01 02:20:00|6997.5|6994.5|6995.7|6992.7|6997.5|6994.5|6995.5|6992.5|12
1622514300000|2021-06-01 02:25:00|6995.5|6992.5|6996|6993|6996.5|6993.5|6995|6992|17
1622514600000|2021-06-01 02:30:00|6995.7|6992.7|6993.7|6990.7|6996|6993|6993|6990|11
1622514900000|2021-06-01 02:35:00|6994|6991|6996.5|6993.5|6996.5|6993.5|6994|6991|10
1622515200000|2021-06-01 02:40:00|6996.2|6993.2|6993.5|6990.5|6996.2|6993.2|6993.5|6990.5|14
1622515500000|2021-06-01 02:45:00|6993.2|6990.2|6994.7|6991.7|6996|6993|6993.2|6990.2|20
1622515800000|2021-06-01 02:50:00|6994.2|6991.2|6996.2|6993.2|6998|6995|6994.2|6991.2|17
1622516100000|2021-06-01 02:55:00|6996|6993|6998.2|6995.2|6998.2|6995.2|6996|6993|23
1622516400000|2021-06-01 03:00:00|6998|6995|7002.2|6999.2|7002.2|6999.2|6997.5|6994.5|31
1622516700000|2021-06-01 03:05:00|7002|6999|7002.7|6999.7|7003.2|7000.2|7001.5|6998.5|11
1622517000000|2021-06-01 03:10:00|7002.2|6999.2|7002|6999|7002.5|6999.5|7001.2|6998.2|14
1622517300000|2021-06-01 03:15:00|7001.7|6998.7|7004.2|7001.2|7004.2|7001.2|7001.5|6998.5|17
1622517600000|2021-06-01 03:20:00|7004.5|7001.5|7005.7|7002.7|7006|7003|7003.7|7000.7|28
1622517900000|2021-06-01 03:25:00|7005.5|7002.5|7006.2|7003.2|7006.7|7003.7|7004.7|7001.7|26
1622518200000|2021-06-01 03:30:00|7006|7003|7007|7004|7007.2|7004.2|7005.2|7002.2|44
1622518500000|2021-06-01 03:35:00|7007.2|7004.2|7006.7|7003.7|7007.2|7004.2|7005.7|7002.7|21
1622518800000|2021-06-01 03:40:00|7006.5|7003.5|7005.7|7002.7|7006.5|7003.5|7005.5|7002.5|15
1622519100000|2021-06-01 03:45:00|7004.7|7001.7|7006.2|7003.2|7006.2|7003.2|7004|7001|27
1622519400000|2021-06-01 03:50:00|7006.5|7003.5|7006.2|7003.2|7006.7|7003.7|7005.5|7002.5|11
1622519700000|2021-06-01 03:55:00|7005.5|7002.5|7004.5|7001.5|7005.7|7002.7|7004|7001|7
1622520000000|2021-06-01 04:00:00|7004.2|7001.2|7004.2|7001.2|7004.7|7001.7|7003.7|7000.7|10
1622520300000|2021-06-01 04:05:00|7004|7001|7004.7|7001.7|7004.7|7001.7|7003.7|7000.7|6
1622520600000|2021-06-01 04:10:00|7005|7002|7003.7|7000.7|7005.2|7002.2|7003.7|7000.7|10
1622520900000|2021-06-01 04:15:00|7003.5|7000.5|7002.5|6999.5|7003.7|7000.7|7002|6999|13
1622521200000|2021-06-01 04:20:00|7002.7|6999.7|7002.7|6999.7|7003.5|7000.5|7002.2|6999.2|18
1622521500000|2021-06-01 04:25:00|7002.5|6999.5|7003.7|7000.7|7003.7|7000.7|7002.5|6999.5|7
1622521800000|2021-06-01 04:30:00|7003.5|7000.5|7004|7001|7004.2|7001.2|7003.5|7000.5|15
1622522100000|2021-06-01 04:35:00|7004.2|7001.2|7004.2|7001.2|7004.2|7001.2|7003.5|7000.5|15
1622522400000|2021-06-01 04:40:00|7003.7|7000.7|7006|7003|7006|7003|7003.5|7000.5|29
1622522700000|2021-06-01 04:45:00|7005.7|7002.7|7012.7|7009.7|7012.7|7009.7|7005.5|7002.5|57
1622523000000|2021-06-01 04:50:00|7012.5|7009.5|7011.5|7008.5|7012.7|7009.7|7010.7|7007.7|49
1622523300000|2021-06-01 04:55:00|7011.2|7008.2|7011.5|7008.5|7012.2|7009.2|7011|7008|17
1622523600000|2021-06-01 05:00:00|7011.2|7008.2|7011.7|7008.7|7012.2|7009.2|7010.5|7007.5|21
1622523900000|2021-06-01 05:05:00|7011.5|7008.5|7012.2|7009.2|7012.7|7009.7|7011.5|7008.5|32
1622524200000|2021-06-01 05:10:00|7012.5|7009.5|7012.2|7009.2|7013.2|7010.2|7012|7009|26
1622524500000|2021-06-01 05:15:00|7012|7009|7011.5|7008.5|7012.2|7009.2|7010.2|7007.2|24
1622524800000|2021-06-01 05:20:00|7011.7|7008.7|7012.2|7009.2|7012.5|7009.5|7011.5|7008.5|23
1622525100000|2021-06-01 05:25:00|7012|7009|7011.2|7008.2|7012.2|7009.2|7011.2|7008.2|22
1622525400000|2021-06-01 05:30:00|7011|7008|7015.2|7012.2|7015.2|7012.2|7011|7008|72
1622525700000|2021-06-01 05:35:00|7015.5|7012.5|7017.2|7014.2|7017.2|7014.2|7014.5|7011.5|93
1622526000000|2021-06-01 05:40:00|7017.5|7014.5|7018|7015|7019|7016|7017.5|7014.5|51
1622526300000|2021-06-01 05:45:00|7017.7|7014.7|7016.2|7013.2|7017.7|7014.7|7015.7|7012.7|51
1622526600000|2021-06-01 05:50:00|7016|7013|7017|7014|7017.2|7014.2|7015.7|7012.7|38
1622526900000|2021-06-01 05:55:00|7017.2|7014.2|7019|7016|7019|7016|7015.7|7012.7|62
1622527200000|2021-06-01 06:00:00|7019.2|7016.2|7022.7|7020.7|7022.7|7020.7|7014|7012|313
1622527500000|2021-06-01 06:05:00|7022.5|7020.5|7020.5|7018.5|7022.5|7020.5|7018.2|7016.2|297
1622527800000|2021-06-01 06:10:00|7020|7018|7021.2|7019.2|7021.2|7019.2|7017.7|7015.7|286
1622528100000|2021-06-01 06:15:00|7021|7019|7021.5|7019.5|7022.5|7020.5|7019.7|7017.7|187
1622528400000|2021-06-01 06:20:00|7021.7|7019.7|7022.7|7020.7|7025|7023|7020|7018|179
1622528700000|2021-06-01 06:25:00|7022.5|7020.5|7020|7018|7022.7|7020.7|7019.2|7017.2|128
1622529000000|2021-06-01 06:30:00|7020.5|7018.5|7021.2|7019.2|7023.2|7021.2|7017|7015|256
1622529300000|2021-06-01 06:35:00|7021.5|7019.5|7026|7024|7026.5|7024.5|7020.7|7018.7|103
1622529600000|2021-06-01 06:40:00|7025.7|7023.7|7028.7|7026.7|7029.5|7027.5|7024.5|7022.5|136
1622529900000|2021-06-01 06:45:00|7029|7027|7032.5|7030.5|7032.5|7030.5|7028.7|7026.7|226
1622530200000|2021-06-01 06:50:00|7032.2|7030.2|7035.2|7033.2|7035.5|7033.5|7032.2|7030.2|317
1622530500000|2021-06-01 06:55:00|7035.5|7033.5|7042.5|7040.5|7042.5|7040.5|7034.2|7032.2|613
1622530800000|2021-06-01 07:00:00|7042|7041|7050|7049|7061.7|7060.7|7041.2|7040.2|6434
1622531100000|2021-06-01 07:05:00|7049.5|7048.5|7051.5|7050.5|7056.7|7055.7|7044|7043|1853
1622531400000|2021-06-01 07:10:00|7051.7|7050.7|7048.2|7047.2|7055.2|7054.2|7045|7044|1435
1622531700000|2021-06-01 07:15:00|7048.5|7047.5|7049.7|7048.7|7052.7|7051.7|7046.5|7045.5|885
1622532000000|2021-06-01 07:20:00|7050|7049|7047|7046|7053.5|7052.5|7047|7046|679
1622532300000|2021-06-01 07:25:00|7046.2|7045.2|7052.7|7051.7|7053.7|7052.7|7046.2|7045.2|940
1622532600000|2021-06-01 07:30:00|7053|7052|7063.5|7062.5|7064.5|7063.5|7052.5|7051.5|1546
1622532900000|2021-06-01 07:35:00|7063|7062|7065.2|7064.2|7066|7065|7061.2|7060.2|818
1622533200000|2021-06-01 07:40:00|7064.7|7063.7|7076.5|7075.5|7077.2|7076.2|7064.7|7063.7|1413
1622533500000|2021-06-01 07:45:00|7076.7|7075.7|7077.7|7076.7|7080.7|7079.7|7075.5|7074.5|1650
1622533800000|2021-06-01 07:50:00|7078|7077|7079.7|7078.7|7080.5|7079.5|7074|7073|919
1622534100000|2021-06-01 07:55:00|7079.5|7078.5|7086.5|7085.5|7087.5|7086.5|7077.2|7076.2|1312
1622534400000|2021-06-01 08:00:00|7087|7086|7088.5|7087.5|7091.5|7090.5|7087|7086|1298
1622534700000|2021-06-01 08:05:00|7088.2|7087.2|7093.2|7092.2|7095.2|7094.2|7088.2|7087.2|1414
1622535000000|2021-06-01 08:10:00|7093|7092|7089.2|7088.2|7095|7094|7088.5|7087.5|1187
1622535300000|2021-06-01 08:15:00|7089|7088|7098.5|7097.5|7099.2|7098.2|7089|7088|679
1622535600000|2021-06-01 08:20:00|7098.7|7097.7|7100.7|7099.7|7101.5|7100.5|7098.5|7097.5|908
1622535900000|2021-06-01 08:25:00|7101|7100|7098.5|7097.5|7105|7104|7096.5|7095.5|950
1622536200000|2021-06-01 08:30:00|7098.7|7097.7|7099|7098|7102|7101|7093.5|7092.5|974
1622536500000|2021-06-01 08:35:00|7099.2|7098.2|7099.5|7098.5|7104.2|7103.2|7098|7097|1066
1622536800000|2021-06-01 08:40:00|7099.7|7098.7|7102.5|7101.5|7104.7|7103.7|7098|7097|758
1622537100000|2021-06-01 08:45:00|7102.7|7101.7|7104.7|7103.7|7106.7|7105.7|7102.7|7101.7|555
1622537400000|2021-06-01 08:50:00|7105|7104|7110.5|7109.5|7111|7110|7103.5|7102.5|704
1622537700000|2021-06-01 08:55:00|7110.2|7109.2|7112.7|7111.7|7116|7115|7109.7|7108.7|653
1622538000000|2021-06-01 09:00:00|7113|7112|7110.5|7109.5|7113.5|7112.5|7108|7107|555
1622538300000|2021-06-01 09:05:00|7110|7109|7109.2|7108.2|7110.5|7109.5|7107.5|7106.5|686
1622538600000|2021-06-01 09:10:00|7108.5|7107.5|7111|7110|7112.2|7111.2|7107.5|7106.5|695
1622538900000|2021-06-01 09:15:00|7111.2|7110.2|7113|7112|7115|7114|7110.5|7109.5|651
1622539200000|2021-06-01 09:20:00|7113.2|7112.2|7114.5|7113.5|7116.5|7115.5|7113|7112|482
1622539500000|2021-06-01 09:25:00|7114.7|7113.7|7116|7115|7116.7|7115.7|7113|7112|398
1622539800000|2021-06-01 09:30:00|7116.5|7115.5|7116.5|7115.5|7119.5|7118.5|7115|7114|725
1622540100000|2021-06-01 09:35:00|7116.2|7115.2|7114|7113|7116.2|7115.2|7111.2|7110.2|337
1622540400000|2021-06-01 09:40:00|7113.5|7112.5|7113|7112|7113.5|7112.5|7110|7109|389
1622540700000|2021-06-01 09:45:00|7113.5|7112.5|7111.5|7110.5|7115.2|7114.2|7110|7109|475
1622541000000|2021-06-01 09:50:00|7111.2|7110.2|7111.2|7110.2|7112.2|7111.2|7108|7107|444
1622541300000|2021-06-01 09:55:00|7111.5|7110.5|7113|7112|7113.2|7112.2|7109|7108|402
1622541600000|2021-06-01 10:00:00|7113.5|7112.5|7113.5|7112.5|7116|7115|7112.5|7111.5|558
1622541900000|2021-06-01 10:05:00|7113.7|7112.7|7116|7115|7117.5|7116.5|7113.7|7112.7|599
1622542200000|2021-06-01 10:10:00|7115.7|7114.7|7113|7112|7118.5|7117.5|7112.5|7111.5|596
1622542500000|2021-06-01 10:15:00|7113.2|7112.2|7110|7109|7114.5|7113.5|7108.5|7107.5|581
1622542800000|2021-06-01 10:20:00|7110.2|7109.2|7109|7108|7111|7110|7107.2|7106.2|357
1622543100000|2021-06-01 10:25:00|7108.7|7107.7|7105.5|7104.5|7109.5|7108.5|7105|7104|329
1622543400000|2021-06-01 10:30:00|7106|7105|7099.5|7098.5|7106|7105|7099.5|7098.5|555
1622543700000|2021-06-01 10:35:00|7099.7|7098.7|7099.5|7098.5|7100|7099|7096.5|7095.5|489
1622544000000|2021-06-01 10:40:00|7099|7098|7099.5|7098.5|7101|7100|7098.7|7097.7|412
1622544300000|2021-06-01 10:45:00|7099.7|7098.7|7097|7096|7101|7100|7094.2|7093.2|716
1622544600000|2021-06-01 10:50:00|7097.2|7096.2|7094.7|7093.7|7097.5|7096.5|7094.5|7093.5|383
1622544900000|2021-06-01 10:55:00|7094.5|7093.5|7100.5|7099.5|7102.5|7101.5|7094|7093|1264
1622545200000|2021-06-01 11:00:00|7101|7100|7102.2|7101.2|7105|7104|7101|7100|1020
1622545500000|2021-06-01 11:05:00|7102.5|7101.5|7107|7106|7107|7106|7099.7|7098.7|594
1622545800000|2021-06-01 11:10:00|7106.7|7105.7|7105.5|7104.5|7107|7106|7101.5|7100.5|421
1622546100000|2021-06-01 11:15:00|7105.7|7104.7|7106|7105|7108.2|7107.2|7105.5|7104.5|498
1622546400000|2021-06-01 11:20:00|7106.2|7105.2|7104.5|7103.5|7107|7106|7104.2|7103.2|512
1622546700000|2021-06-01 11:25:00|7104.7|7103.7|7105|7104|7106.5|7105.5|7104|7103|297
1622547000000|2021-06-01 11:30:00|7104.7|7103.7|7106.2|7105.2|7106.2|7105.2|7103.5|7102.5|208
1622547300000|2021-06-01 11:35:00|7106.5|7105.5|7107.5|7106.5|7107.5|7106.5|7106|7105|306
1622547600000|2021-06-01 11:40:00|7107|7106|7108.2|7107.2|7108.5|7107.5|7106|7105|180
1622547900000|2021-06-01 11:45:00|7108|7107|7105|7104|7109|7108|7104.5|7103.5|333
1622548200000|2021-06-01 11:50:00|7104.7|7103.7|7108|7107|7108|7107|7104.5|7103.5|161
1622548500000|2021-06-01 11:55:00|7107.7|7106.7|7109.5|7108.5|7109.7|7108.7|7106.7|7105.7|365
1622548800000|2021-06-01 12:00:00|7109.2|7108.2|7111|7110|7111|7110|7108|7107|385
1622549100000|2021-06-01 12:05:00|7110.7|7109.7|7111.5|7110.5|7112|7111|7109.2|7108.2|325
1622549400000|2021-06-01 12:10:00|7112|7111|7108.5|7107.5|7112|7111|7108|7107|340
1622549700000|2021-06-01 12:15:00|7108.2|7107.2|7109.5|7108.5|7110.5|7109.5|7107.5|7106.5|324
1622550000000|2021-06-01 12:20:00|7109|7108|7111.5|7110.5|7111.5|7110.5|7108.5|7107.5|267
1622550300000|2021-06-01 12:25:00|7111.7|7110.7|7110.5|7109.5|7112.5|7111.5|7109.5|7108.5|233
1622550600000|2021-06-01 12:30:00|7110.2|7109.2|7110|7109|7111.5|7110.5|7109|7108|357
1622550900000|2021-06-01 12:35:00|7110.2|7109.2|7106.2|7105.2|7110.5|7109.5|7106|7105|364
1622551200000|2021-06-01 12:40:00|7106|7105|7104.7|7103.7|7107|7106|7104|7103|364
1622551500000|2021-06-01 12:45:00|7105|7104|7105.7|7104.7|7106.2|7105.2|7104.5|7103.5|270
1622551800000|2021-06-01 12:50:00|7106|7105|7105.2|7104.2|7106.5|7105.5|7104.5|7103.5|347
1622552100000|2021-06-01 12:55:00|7105|7104|7107|7106|7108.2|7107.2|7105|7104|182
1622552400000|2021-06-01 13:00:00|7107.2|7106.2|7106.2|7105.2|7108.7|7107.7|7106.2|7105.2|287
1622552700000|2021-06-01 13:05:00|7106.5|7105.5|7104.5|7103.5|7107.2|7106.2|7104.2|7103.2|402
1622553000000|2021-06-01 13:10:00|7104.7|7103.7|7103.7|7102.7|7105.5|7104.5|7103.5|7102.5|605
1622553300000|2021-06-01 13:15:00|7103.5|7102.5|7103.5|7102.5|7104|7103|7102.2|7101.2|491
1622553600000|2021-06-01 13:20:00|7103|7102|7100|7099|7103|7102|7100|7099|704
1622553900000|2021-06-01 13:25:00|7099.7|7098.7|7100.7|7099.7|7101|7100|7099|7098|354
1622554200000|2021-06-01 13:30:00|7101.2|7100.2|7100|7099|7106.7|7105.7|7100|7099|1233
1622554500000|2021-06-01 13:35:00|7099.7|7098.7|7087.5|7086.5|7099.7|7098.7|7086.7|7085.7|994
1622554800000|2021-06-01 13:40:00|7087.7|7086.7|7087.5|7086.5|7090.2|7089.2|7084.5|7083.5|1007
1622555100000|2021-06-01 13:45:00|7087.7|7086.7|7086.2|7085.2|7088.5|7087.5|7082|7081|918
1622555400000|2021-06-01 13:50:00|7086|7085|7085.7|7084.7|7087.2|7086.2|7080.5|7079.5|821
1622555700000|2021-06-01 13:55:00|7086|7085|7090.2|7089.2|7090.2|7089.2|7084|7083|707
1622556000000|2021-06-01 14:00:00|7089.7|7088.7|7082.5|7081.5|7090|7089|7082.5|7081.5|1169
1622556300000|2021-06-01 14:05:00|7082.7|7081.7|7081.5|7080.5|7084.5|7083.5|7080|7079|883
1622556600000|2021-06-01 14:10:00|7082|7081|7086.7|7085.7|7088|7087|7080|7079|1319
1622556900000|2021-06-01 14:15:00|7087|7086|7089.5|7088.5|7091.2|7090.2|7083.2|7082.2|1201
1622557200000|2021-06-01 14:20:00|7089.7|7088.7|7089|7088|7089.7|7088.7|7085.2|7084.2|826
1622557500000|2021-06-01 14:25:00|7089.2|7088.2|7096.7|7095.7|7096.7|7095.7|7088.7|7087.7|1023
1622557800000|2021-06-01 14:30:00|7097|7096|7099.5|7098.5|7100|7099|7095|7094|850
1622558100000|2021-06-01 14:35:00|7099.2|7098.2|7088.2|7087.2|7099.5|7098.5|7088|7087|1165
1622558400000|2021-06-01 14:40:00|7088|7087|7090|7089|7093.5|7092.5|7088|7087|1004
1622558700000|2021-06-01 14:45:00|7089.7|7088.7|7080.2|7079.2|7090.2|7089.2|7078.5|7077.5|783
1622559000000|2021-06-01 14:50:00|7080.5|7079.5|7085.5|7084.5|7085.5|7084.5|7077.5|7076.5|631
1622559300000|2021-06-01 14:55:00|7085.2|7084.2|7088.2|7087.2|7089.5|7088.5|7082.5|7081.5|779
1622559600000|2021-06-01 15:00:00|7088|7087|7086.5|7085.5|7089|7088|7083.5|7082.5|635
1622559900000|2021-06-01 15:05:00|7086.7|7085.7|7090.7|7089.7|7091|7090|7085.2|7084.2|548
1622560200000|2021-06-01 15:10:00|7091|7090|7093.5|7092.5|7094.5|7093.5|7090|7089|378
1622560500000|2021-06-01 15:15:00|7093.7|7092.7|7088.5|7087.5|7094.5|7093.5|7088|7087|815
1622560800000|2021-06-01 15:20:00|7088.7|7087.7|7088|7087|7093.2|7092.2|7087|7086|919
1622561100000|2021-06-01 15:25:00|7087.7|7086.7|7086|7084|7089|7088|7083|7082|3697
1622561400000|2021-06-01 15:30:00|7085.5|7083.5|7082.2|7080.2|7086.5|7084.5|7079|7077|4920
1622561700000|2021-06-01 15:35:00|7082|7080|7087.5|7085.5|7087.5|7085.5|7079.5|7077.5|2033
1622562000000|2021-06-01 15:40:00|7087.7|7085.7|7082.2|7080.2|7088|7086|7082|7080|592
1622562300000|2021-06-01 15:45:00|7082.5|7080.5|7079.5|7077.5|7082.5|7080.5|7077|7075|450
1622562600000|2021-06-01 15:50:00|7079|7077|7080.5|7078.5|7081|7079|7077.7|7075.7|570
1622562900000|2021-06-01 15:55:00|7081|7079|7082.2|7080.2|7083|7081|7081|7079|326
1622563200000|2021-06-01 16:00:00|7082.5|7080.5|7079.5|7077.5|7083.2|7081.2|7078.7|7076.7|218
1622563500000|2021-06-01 16:05:00|7079.2|7077.2|7079|7077|7082.7|7080.7|7079|7077|654
1622563800000|2021-06-01 16:10:00|7079.2|7077.2|7078|7076|7079.2|7077.2|7076.5|7074.5|198
1622564100000|2021-06-01 16:15:00|7078.5|7076.5|7076.5|7074.5|7079|7077|7075.7|7073.7|304
1622564400000|2021-06-01 16:20:00|7076.7|7074.7|7079.5|7077.5|7080.5|7078.5|7076.5|7074.5|381
1622564700000|2021-06-01 16:25:00|7079.2|7077.2|7079|7077|7080.2|7078.2|7078.5|7076.5|199
1622565000000|2021-06-01 16:30:00|7078.7|7076.7|7076.7|7074.7|7079|7077|7076|7074|316
1622565300000|2021-06-01 16:35:00|7077|7075|7077.7|7075.7|7078.7|7076.7|7076.5|7074.5|213
1622565600000|2021-06-01 16:40:00|7078|7076|7079|7077|7081.5|7079.5|7077.5|7075.5|238
1622565900000|2021-06-01 16:45:00|7079.2|7077.2|7079.2|7077.2|7080.5|7078.5|7079|7077|83
1622566200000|2021-06-01 16:50:00|7079.5|7077.5|7078.2|7076.2|7079.5|7077.5|7076.5|7074.5|158
1622566500000|2021-06-01 16:55:00|7078|7076|7079|7077|7079.5|7077.5|7075.5|7073.5|140
1622566800000|2021-06-01 17:00:00|7078.5|7076.5|7073.5|7071.5|7078.7|7076.7|7073.5|7071.5|213
1622567100000|2021-06-01 17:05:00|7073.2|7071.2|7076|7074|7076|7074|7071|7069|244
1622567400000|2021-06-01 17:10:00|7075.7|7073.7|7076|7074|7076.5|7074.5|7074.5|7072.5|67
1622567700000|2021-06-01 17:15:00|7076.2|7074.2|7074|7072|7077|7075|7073.5|7071.5|115
1622568000000|2021-06-01 17:20:00|7074.2|7072.2|7073|7071|7074.5|7072.5|7071.2|7069.2|177
1622568300000|2021-06-01 17:25:00|7073.2|7071.2|7074|7072|7075|7073|7073|7071|66
1622568600000|2021-06-01 17:30:00|7073.5|7071.5|7077|7075|7077|7075|7073|7071|76
1622568900000|2021-06-01 17:35:00|7076.5|7074.5|7077.2|7075.2|7077.5|7075.5|7075.7|7073.7|81
1622569200000|2021-06-01 17:40:00|7077|7075|7076|7074|7077.5|7075.5|7075|7073|55
1622569500000|2021-06-01 17:45:00|7076.2|7074.2|7078|7076|7079|7077|7075.5|7073.5|70
1622569800000|2021-06-01 17:50:00|7078.2|7076.2|7079.2|7077.2|7079.5|7077.5|7078|7076|59
1622570100000|2021-06-01 17:55:00|7079.5|7077.5|7082.5|7080.5|7082.7|7080.7|7078.2|7076.2|226
1622570400000|2021-06-01 18:00:00|7082|7080|7084.2|7082.2|7084.2|7082.2|7080.5|7078.5|78
1622570700000|2021-06-01 18:05:00|7084|7082|7084.5|7082.5|7086.5|7084.5|7083.5|7081.5|77
1622571000000|2021-06-01 18:10:00|7084.2|7082.2|7084.2|7082.2|7085|7083|7083.7|7081.7|29
1622571300000|2021-06-01 18:15:00|7084.5|7082.5|7085.5|7083.5|7085.5|7083.5|7083.7|7081.7|28
1622571600000|2021-06-01 18:20:00|7085|7083|7085|7083|7087.5|7085.5|7084.5|7082.5|224
1622571900000|2021-06-01 18:25:00|7084.7|7082.7|7086.5|7084.5|7086.5|7084.5|7084|7082|46
1622572200000|2021-06-01 18:30:00|7085.7|7083.7|7085.5|7083.5|7086.5|7084.5|7084.5|7082.5|101
1622572500000|2021-06-01 18:35:00|7085.7|7083.7|7088|7086|7089|7087|7085.7|7083.7|86
1622572800000|2021-06-01 18:40:00|7087.7|7085.7|7088|7086|7089|7087|7087|7085|194
1622573100000|2021-06-01 18:45:00|7087.7|7085.7|7087.5|7085.5|7089|7087|7086.7|7084.7|101
1622573400000|2021-06-01 18:50:00|7087.7|7085.7|7087.7|7085.7|7088.5|7086.5|7086.2|7084.2|83
1622573700000|2021-06-01 18:55:00|7088|7086|7089.2|7087.2|7090.2|7088.2|7088|7086|35
1622574000000|2021-06-01 19:00:00|7089.5|7087.5|7090.5|7088.5|7090.5|7088.5|7087.5|7085.5|75
1622574300000|2021-06-01 19:05:00|7090|7088|7087|7085|7090|7088|7086.5|7084.5|116
1622574600000|2021-06-01 19:10:00|7086.5|7084.5|7084.7|7082.7|7086.7|7084.7|7083.5|7081.5|76
1622574900000|2021-06-01 19:15:00|7085|7083|7083|7081|7085.5|7083.5|7082.2|7080.2|86
1622575200000|2021-06-01 19:20:00|7083.5|7081.5|7087.2|7085.2|7087.7|7085.7|7083.5|7081.5|71
1622575500000|2021-06-01 19:25:00|7087|7085|7084.2|7082.2|7087.5|7085.5|7084.2|7082.2|65
1622575800000|2021-06-01 19:30:00|7084|7082|7079.7|7077.7|7084|7082|7077|7075|260
1622576100000|2021-06-01 19:35:00|7079.5|7077.5|7078.5|7076.5|7080.2|7078.2|7077.5|7075.5|235
1622576400000|2021-06-01 19:40:00|7078.2|7076.2|7077.2|7075.2|7078.2|7076.2|7076.5|7074.5|273
1622576700000|2021-06-01 19:45:00|7077|7075|7081.2|7079.2|7082|7080|7077|7075|329
1622577000000|2021-06-01 19:50:00|7081.5|7079.5|7081|7079|7081.7|7079.7|7078.5|7076.5|455
1622577300000|2021-06-01 19:55:00|7080.5|7078.5|7078.5|7074.5|7080.5|7078.5|7073|7071|688
1622577600000|2021-06-01 20:00:00|7079.1|7075.1|7079.5|7075.5|7079.8|7075.8|7077|7073|0
1622577900000|2021-06-01 20:05:00|7079.2|7075.2|7083.1|7079.1|7083.1|7079.1|7079.2|7075.2|0
1622578200000|2021-06-01 20:10:00|7083.3|7079.3|7081.1|7077.1|7083.8|7079.8|7080.7|7076.7|0
1622578500000|2021-06-01 20:15:00|7081.2|7077.2|7081.5|7077.5|7081.8|7077.8|7081|7077|0
1622578800000|2021-06-01 20:20:00|7081.7|7077.7|7081.4|7077.4|7082.2|7078.2|7081.1|7077.1|0
1622579100000|2021-06-01 20:25:00|7081.3|7077.3|7080.8|7076.8|7081.3|7077.3|7080.8|7076.8|0
1622579400000|2021-06-01 20:30:00|7080.4|7076.4|7080.1|7076.1|7080.7|7076.7|7079.7|7075.7|0
1622579700000|2021-06-01 20:35:00|7079.7|7075.7|7080.6|7076.6|7081.1|7077.1|7079.7|7075.7|0
1622580000000|2021-06-01 20:40:00|7080.3|7076.3|7080|7076|7081|7077|7079.7|7075.7|0
1622580300000|2021-06-01 20:45:00|7080.3|7076.3|7078.3|7074.3|7080.7|7076.7|7078.3|7074.3|0
1622580600000|2021-06-01 20:50:00|7078.6|7074.6|7078.6|7074.6|7079|7075|7077.6|7073.6|0
1622580900000|2021-06-01 20:55:00|7078.3|7074.3|7078.8|7074.8|7079.3|7075.3|7078.3|7074.3|0
1622581200000|2021-06-01 21:00:00|7079.1|7075.1|7079.2|7075.2|7079.2|7075.2|7079.1|7075.1|0
1622581500000|2021-06-01 21:05:00|7078.8|7074.8|7078.9|7074.9|7079|7075|7078.8|7074.8|0
1622581800000|2021-06-01 21:10:00|7079|7075|7079.1|7075.1|7079.1|7075.1|7079|7075|0
1622582100000|2021-06-01 21:15:00|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|7
1622582400000|2021-06-01 21:20:00|7079.5|7075.5|7079|7075|7079.5|7075.5|7079|7075|0
1622582700000|2021-06-01 21:25:00|7079.5|7075.5|7079.9|7075.9|7080|7076|7079.2|7075.2|0
1622583000000|2021-06-01 21:30:00|7079.8|7075.8|7080|7076|7080.5|7076.5|7079.8|7075.8|0
1622583300000|2021-06-01 21:35:00|7079.9|7075.9|7079.5|7075.5|7079.9|7075.9|7079.5|7075.5|0
1622583600000|2021-06-01 21:40:00|7079.9|7075.9|7079|7075|7079.9|7075.9|7079|7075|0
1622583900000|2021-06-01 21:45:00|7078.5|7074.5|7078.6|7074.6|7079|7075|7078.4|7074.4|0
1622584200000|2021-06-01 21:50:00|7078.5|7074.5|7078.9|7074.9|7079|7075|7078.5|7074.5|0
1622584500000|2021-06-01 21:55:00|7079.1|7075.1|7079.4|7075.4|7079.4|7075.4|7078.9|7074.9|0
1622584800000|2021-06-01 22:00:00|7079.5|7075.5|7074.7|7070.7|7080.2|7076.2|7074.1|7070.1|0
1622585100000|2021-06-01 22:05:00|7075|7071|7075|7071|7075.5|7071.5|7071.5|7067.5|0
1622585400000|2021-06-01 22:10:00|7075.4|7071.4|7073.8|7069.8|7075.7|7071.7|7073.7|7069.7|0
1622585700000|2021-06-01 22:15:00|7074|7070|7076.1|7072.1|7076.7|7072.7|7073.7|7069.7|0
1622586000000|2021-06-01 22:20:00|7076.5|7072.5|7076.5|7072.5|7077.6|7073.6|7076.2|7072.2|0
1622586300000|2021-06-01 22:25:00|7076.7|7072.7|7076.2|7072.2|7077.2|7073.2|7075.9|7071.9|0
1622586600000|2021-06-01 22:30:00|7076.1|7072.1|7076.6|7072.6|7076.9|7072.9|7075.2|7071.2|0
1622586900000|2021-06-01 22:35:00|7076.4|7072.4|7073.6|7069.6|7076.4|7072.4|7073.6|7069.6|0
1622587200000|2021-06-01 22:40:00|7073.2|7069.2|7074|7070|7074.4|7070.4|7071.9|7067.9|0
1622587500000|2021-06-01 22:45:00|7073.8|7069.8|7072.3|7068.3|7074|7070|7072.3|7068.3|0
1622587800000|2021-06-01 22:50:00|7072.5|7068.5|7073.3|7069.3|7073.3|7069.3|7072.3|7068.3|0
1622588100000|2021-06-01 22:55:00|7073|7069|7072|7068|7073|7069|7071.2|7067.2|0
1622588400000|2021-06-01 23:00:00|7071.7|7067.7|7074|7070|7074|7070|7070.5|7066.5|0
1622588700000|2021-06-01 23:05:00|7073.7|7069.7|7073.1|7069.1|7073.7|7069.7|7071.7|7067.7|0
1622589000000|2021-06-01 23:10:00|7073.3|7069.3|7072.6|7068.6|7074.2|7070.2|7072.6|7068.6|0
1622589300000|2021-06-01 23:15:00|7072.4|7068.4|7072.8|7068.8|7073.6|7069.6|7071.9|7067.9|0
1622589600000|2021-06-01 23:20:00|7072.6|7068.6|7072.9|7068.9|7073|7069|7071.9|7067.9|0
1622589900000|2021-06-01 23:25:00|7073.1|7069.1|7074.3|7070.3|7074.6|7070.6|7073.1|7069.1|0
1622590200000|2021-06-01 23:30:00|7074.7|7070.7|7076.1|7072.1|7076.1|7072.1|7074.3|7070.3|0
1622590500000|2021-06-01 23:35:00|7076.4|7072.4|7073.3|7069.3|7077.7|7073.7|7073|7069|0
1622590800000|2021-06-01 23:40:00|7073.5|7069.5|7073.2|7069.2|7073.8|7069.8|7072.6|7068.6|0
1622591100000|2021-06-01 23:45:00|7073.6|7069.6|7072.4|7068.4|7073.6|7069.6|7071.6|7067.6|0
1622591400000|2021-06-01 23:50:00|7072.2|7068.2|7073.6|7069.6|7073.6|7069.6|7071.9|7067.9|0
1622591700000|2021-06-01 23:55:00|7073.7|7069.7|7075.9|7071.9|7075.9|7071.9|7073.2|7069.2|0
1622592000000|2021-06-02 00:00:00|7075.6|7071.6|7072.2|7069.2|7076.9|7072.9|7072|7069|62
1622592300000|2021-06-02 00:05:00|7072|7069|7074|7071|7074|7071|7068.5|7065.5|50
1622592600000|2021-06-02 00:10:00|7074.2|7071.2|7077.5|7074.5|7077.7|7074.7|7072.5|7069.5|50
1622592900000|2021-06-02 00:15:00|7077|7074|7083.5|7080.5|7084.2|7081.2|7077|7074|89
1622593200000|2021-06-02 00:20:00|7083|7080|7081.5|7078.5|7084.7|7081.7|7081|7078|58
1622593500000|2021-06-02 00:25:00|7081|7078|7081.5|7078.5|7084|7081|7080|7077|34
1622593800000|2021-06-02 00:30:00|7081|7078|7084.5|7081.5|7085|7082|7080|7077|37
1622594100000|2021-06-02 00:35:00|7084.7|7081.7|7083|7080|7085.7|7082.7|7082.5|7079.5|10
1622594400000|2021-06-02 00:40:00|7083.2|7080.2|7082|7079|7085.2|7082.2|7080.5|7077.5|21
1622594700000|2021-06-02 00:45:00|7082.2|7079.2|7084.5|7081.5|7084.5|7081.5|7081.5|7078.5|20
1622595000000|2021-06-02 00:50:00|7084.2|7081.2|7088|7085|7088.7|7085.7|7084|7081|31
1622595300000|2021-06-02 00:55:00|7088.2|7085.2|7088.5|7085.5|7089.2|7086.2|7087.2|7084.2|18
1622595600000|2021-06-02 01:00:00|7088.7|7085.7|7089.2|7086.2|7089.5|7086.5|7087.7|7084.7|16
1622595900000|2021-06-02 01:05:00|7089|7086|7086.5|7083.5|7089.2|7086.2|7086.5|7083.5|45
1622596200000|2021-06-02 01:10:00|7086|7083|7088.2|7085.2|7088.5|7085.5|7086|7083|27
1622596500000|2021-06-02 01:15:00|7088.5|7085.5|7088.2|7085.2|7088.5|7085.5|7084.7|7081.7|57
1622596800000|2021-06-02 01:20:00|7088|7085|7087.5|7084.5|7088|7085|7086|7083|20
1622597100000|2021-06-02 01:25:00|7087.2|7084.2|7084.2|7081.2|7087.7|7084.7|7084|7081|14
1622597400000|2021-06-02 01:30:00|7084|7081|7084.2|7081.2|7086.5|7083.5|7082|7079|75
1622597700000|2021-06-02 01:35:00|7084.5|7081.5|7086|7083|7086.7|7083.7|7084|7081|30
1622598000000|2021-06-02 01:40:00|7085.7|7082.7|7088|7085|7088|7085|7085.7|7082.7|15
1622598300000|2021-06-02 01:45:00|7087.7|7084.7|7086|7083|7088.2|7085.2|7084.7|7081.7|17
1622598600000|2021-06-02 01:50:00|7085.7|7082.7|7086.7|7083.7|7088.2|7085.2|7084.7|7081.7|16
1622598900000|2021-06-02 01:55:00|7087.2|7084.2|7086.5|7083.5|7088.7|7085.7|7085.7|7082.7|16
1622599200000|2021-06-02 02:00:00|7086.7|7083.7|7084.5|7081.5|7087.7|7084.7|7084|7081|8
1622599500000|2021-06-02 02:05:00|7084.2|7081.2|7084.5|7081.5|7084.7|7081.7|7083|7080|15
1622599800000|2021-06-02 02:10:00|7084.7|7081.7|7085|7082|7085.5|7082.5|7084.2|7081.2|6
1622600100000|2021-06-02 02:15:00|7085.2|7082.2|7085.2|7082.2|7086|7083|7084.2|7081.2|2
1622600400000|2021-06-02 02:20:00|7085.5|7082.5|7087.2|7084.2|7088|7085|7085.5|7082.5|7
1622600700000|2021-06-02 02:25:00|7087|7084|7088|7085|7089|7086|7086.2|7083.2|15
1622601000000|2021-06-02 02:30:00|7087.7|7084.7|7086.7|7083.7|7089.2|7086.2|7086|7083|41
1622601300000|2021-06-02 02:35:00|7087|7084|7085|7082|7087|7084|7084.2|7081.2|20
1622601600000|2021-06-02 02:40:00|7085.2|7082.2|7083.7|7080.7|7085.2|7082.2|7083.7|7080.7|36
1622601900000|2021-06-02 02:45:00|7083.5|7080.5|7083|7080|7084|7081|7082.5|7079.5|15
1622602200000|2021-06-02 02:50:00|7082.7|7079.7|7082|7079|7083.2|7080.2|7080.7|7077.7|32
1622602500000|2021-06-02 02:55:00|7081.7|7078.7|7078.2|7075.2|7081.7|7078.7|7078.2|7075.2|22
1622602800000|2021-06-02 03:00:00|7078|7075|7082.7|7079.7|7083.2|7080.2|7077.7|7074.7|166
1622603100000|2021-06-02 03:05:00|7082.5|7079.5|7085.7|7082.7|7085.7|7082.7|7081.5|7078.5|13
1622603400000|2021-06-02 03:10:00|7086|7083|7088.7|7085.7|7089|7086|7085.7|7082.7|38
1622603700000|2021-06-02 03:15:00|7088.5|7085.5|7088.7|7085.7|7089.5|7086.5|7088|7085|35
1622604000000|2021-06-02 03:20:00|7089|7086|7089.2|7086.2|7090|7087|7088|7085|14
1622604300000|2021-06-02 03:25:00|7089.5|7086.5|7086.2|7083.2|7090|7087|7086|7083|16
1622604600000|2021-06-02 03:30:00|7086.5|7083.5|7085.2|7082.2|7087.2|7084.2|7084.5|7081.5|8
1622604900000|2021-06-02 03:35:00|7085.5|7082.5|7084.7|7081.7|7086.7|7083.7|7084.5|7081.5|14
1622605200000|2021-06-02 03:40:00|7085|7082|7084.2|7081.2|7085|7082|7083.7|7080.7|2
1622605500000|2021-06-02 03:45:00|7084.5|7081.5|7086|7083|7086.2|7083.2|7084.2|7081.2|4
1622605800000|2021-06-02 03:50:00|7086.2|7083.2|7085.7|7082.7|7086.5|7083.5|7085|7082|1
1622606100000|2021-06-02 03:55:00|7085.5|7082.5|7085|7082|7085.7|7082.7|7084.5|7081.5|0
1622606400000|2021-06-02 04:00:00|7085.2|7082.2|7084.2|7081.2|7085.2|7082.2|7084.2|7081.2|0
1622606700000|2021-06-02 04:05:00|7084.5|7081.5|7082.7|7079.7|7085|7082|7082.7|7079.7|3
1622607000000|2021-06-02 04:10:00|7082.5|7079.5|7083.2|7080.2|7083.5|7080.5|7082.2|7079.2|8
1622607300000|2021-06-02 04:15:00|7083.5|7080.5|7082.7|7079.7|7083.7|7080.7|7082.2|7079.2|2
1622607600000|2021-06-02 04:20:00|7083|7080|7085|7082|7086|7083|7083|7080|38
1622607900000|2021-06-02 04:25:00|7085.7|7082.7|7084|7081|7085.7|7082.7|7084|7081|13
1622608200000|2021-06-02 04:30:00|7083.7|7080.7|7082.7|7079.7|7084.7|7081.7|7082.7|7079.7|12
1622608500000|2021-06-02 04:35:00|7082.5|7079.5|7081.7|7078.7|7083|7080|7081.2|7078.2|9
1622608800000|2021-06-02 04:40:00|7082|7079|7084.2|7081.2|7084.2|7081.2|7081.7|7078.7|6
1622609100000|2021-06-02 04:45:00|7084|7081|7082.2|7079.2|7084.2|7081.2|7082|7079|0
1622609400000|2021-06-02 04:50:00|7082.5|7079.5|7082.2|7079.2|7083.2|7080.2|7081|7078|4
1622609700000|2021-06-02 04:55:00|7082|7079|7082.2|7079.2|7082.2|7079.2|7081.5|7078.5|0
1622610000000|2021-06-02 05:00:00|7082|7079|7082.7|7079.7|7083.2|7080.2|7081|7078|6
1622610300000|2021-06-02 05:05:00|7083|7080|7086.5|7083.5|7086.5|7083.5|7083|7080|13
1622610600000|2021-06-02 05:10:00|7086.2|7083.2|7084.7|7081.7|7086.5|7083.5|7084.7|7081.7|7
1622610900000|2021-06-02 05:15:00|7085|7082|7085.2|7082.2|7086.7|7083.7|7084.5|7081.5|35
1622611200000|2021-06-02 05:20:00|7085.5|7082.5|7084.2|7081.2|7085.7|7082.7|7084.2|7081.2|10
1622611500000|2021-06-02 05:25:00|7084.5|7081.5|7087|7084|7087|7084|7084.5|7081.5|38
1622611800000|2021-06-02 05:30:00|7086.7|7083.7|7089.5|7086.5|7089.5|7086.5|7086.5|7083.5|101
1622612100000|2021-06-02 05:35:00|7089.7|7086.7|7090.5|7087.5|7091.2|7088.2|7089.7|7086.7|41
1622612400000|2021-06-02 05:40:00|7090.2|7087.2|7090.2|7087.2|7091|7088|7089.2|7086.2|22
1622612700000|2021-06-02 05:45:00|7090|7087|7090.7|7087.7|7092|7089|7090|7087|39
1622613000000|2021-06-02 05:50:00|7091|7088|7090.2|7087.2|7091.7|7088.7|7089.5|7086.5|32
1622613300000|2021-06-02 05:55:00|7089.7|7086.7|7088.2|7085.2|7090.5|7087.5|7088.2|7085.2|42
1622613600000|2021-06-02 06:00:00|7087.2|7084.2|7085.7|7083.7|7087.7|7085.7|7081.7|7079.7|240
1622613900000|2021-06-02 06:05:00|7086|7084|7083.2|7081.2|7086.7|7084.7|7083|7081|121
1622614200000|2021-06-02 06:10:00|7083.5|7081.5|7081.7|7079.7|7084.2|7082.2|7080.7|7078.7|105
1622614500000|2021-06-02 06:15:00|7081.5|7079.5|7080.7|7078.7|7082.2|7080.2|7079.7|7077.7|72
1622614800000|2021-06-02 06:20:00|7080.5|7078.5|7081|7079|7081.5|7079.5|7079|7077|93
1622615100000|2021-06-02 06:25:00|7080.7|7078.7|7080.7|7078.7|7083|7081|7079.2|7077.2|78
1622615400000|2021-06-02 06:30:00|7080.5|7078.5|7079.7|7077.7|7081|7079|7078.2|7076.2|72
1622615700000|2021-06-02 06:35:00|7080|7078|7081.7|7079.7|7082.2|7080.2|7079.7|7077.7|66
1622616000000|2021-06-02 06:40:00|7082|7080|7079.2|7077.2|7082.5|7080.5|7078.5|7076.5|51
1622616300000|2021-06-02 06:45:00|7079|7077|7080|7078|7081|7079|7078|7076|63
1622616600000|2021-06-02 06:50:00|7080.2|7078.2|7084.2|7082.2|7084.5|7082.5|7080.2|7078.2|105
1622616900000|2021-06-02 06:55:00|7084.5|7082.5|7087|7085|7087|7085|7080.7|7078.7|281
1622617200000|2021-06-02 07:00:00|7086.5|7085.5|7105.5|7104.5|7108.5|7107.5|7075.7|7074.7|3324
1622617500000|2021-06-02 07:05:00|7105.7|7104.7|7119.2|7118.2|7123.7|7122.7|7105.2|7104.2|2270
1622617800000|2021-06-02 07:10:00|7119.5|7118.5|7119|7118|7120.7|7119.7|7113.5|7112.5|1520
1622618100000|2021-06-02 07:15:00|7118.7|7117.7|7105.2|7104.2|7119.7|7118.7|7105.2|7104.2|1038
1622618400000|2021-06-02 07:20:00|7105|7104|7111.7|7110.7|7114|7113|7101.5|7100.5|865
1622618700000|2021-06-02 07:25:00|7110.7|7109.7|7102|7101|7113|7112|7099.5|7098.5|948
1622619000000|2021-06-02 07:30:00|7101.7|7100.7|7104.7|7103.7|7106|7105|7093.5|7092.5|1181
1622619300000|2021-06-02 07:35:00|7104.5|7103.5|7106.7|7105.7|7107|7106|7101.5|7100.5|296
1622619600000|2021-06-02 07:40:00|7108.4|7107.4|7110.4|7109.4|7111.2|7110.2|7105.9|7104.9|321
1622619900000|2021-06-02 07:45:00|7110.7|7109.7|7109.4|7108.4|7110.7|7109.7|7104.4|7103.4|560
1622620200000|2021-06-02 07:50:00|7109.2|7108.2|7106.7|7105.7|7110.7|7109.7|7103.4|7102.4|587
1622620500000|2021-06-02 07:55:00|7106.9|7105.9|7105.2|7104.2|7110.2|7109.2|7104.7|7103.7|521
1622620800000|2021-06-02 08:00:00|7105.7|7104.7|7106.2|7105.2|7109.7|7108.7|7101.9|7100.9|518
1622621100000|2021-06-02 08:05:00|7106.4|7105.4|7109.9|7108.9|7109.9|7108.9|7105.2|7104.2|257
1622621400000|2021-06-02 08:10:00|7110.4|7109.4|7111.7|7110.7|7112.7|7111.7|7108.2|7107.2|343
1622621700000|2021-06-02 08:15:00|7111.9|7110.9|7111.4|7110.4|7114.9|7113.9|7111.2|7110.2|363
1622622000000|2021-06-02 08:20:00|7111.7|7110.7|7111.2|7110.2|7113.2|7112.2|7108.7|7107.7|267
1622622300000|2021-06-02 08:25:00|7111.7|7110.7|7106.4|7105.4|7112.4|7111.4|7106.2|7105.2|231
1622622600000|2021-06-02 08:30:00|7106.7|7105.7|7106.7|7105.7|7108.2|7107.2|7104.2|7103.2|255
1622622900000|2021-06-02 08:35:00|7106.9|7105.9|7103.7|7102.7|7106.9|7105.9|7098.9|7097.9|639
1622623200000|2021-06-02 08:40:00|7103.9|7102.9|7098.7|7097.7|7105.2|7104.2|7097.9|7096.9|211
1622623500000|2021-06-02 08:45:00|7098.9|7097.9|7097.2|7096.2|7100.7|7099.7|7095.2|7094.2|384
1622623800000|2021-06-02 08:50:00|7096.9|7095.9|7094.9|7093.9|7099.7|7098.7|7094.7|7093.7|447
1622624100000|2021-06-02 08:55:00|7094.7|7093.7|7090.9|7089.9|7095.7|7094.7|7087.2|7086.2|519
1622624400000|2021-06-02 09:00:00|7090.7|7089.7|7093.7|7092.7|7094.4|7093.4|7090.2|7089.2|238
1622624700000|2021-06-02 09:05:00|7093.2|7092.2|7096.2|7095.2|7098.4|7097.4|7093.2|7092.2|248
1622625000000|2021-06-02 09:10:00|7096.4|7095.4|7096.7|7095.7|7097.9|7096.9|7094.2|7093.2|235
1622625300000|2021-06-02 09:15:00|7096.4|7095.4|7099.4|7098.4|7100.7|7099.7|7095.2|7094.2|189
1622625600000|2021-06-02 09:20:00|7099.7|7098.7|7095.4|7094.4|7100.4|7099.4|7095.4|7094.4|158
1622625900000|2021-06-02 09:25:00|7095.2|7094.2|7094.2|7093.2|7095.7|7094.7|7093.2|7092.2|324
1622626200000|2021-06-02 09:30:00|7094.4|7093.4|7093.7|7092.7|7094.7|7093.7|7090.2|7089.2|455
1622626500000|2021-06-02 09:35:00|7094.2|7093.2|7092.7|7091.7|7095.4|7094.4|7092.2|7091.2|443
1622626800000|2021-06-02 09:40:00|7093.2|7092.2|7088.7|7087.7|7094.2|7093.2|7088.7|7087.7|478
1622627100000|2021-06-02 09:45:00|7088.2|7087.2|7092.2|7091.2|7092.2|7091.2|7085.2|7084.2|402
1622627400000|2021-06-02 09:50:00|7091.9|7090.9|7096.2|7095.2|7096.7|7095.7|7091.9|7090.9|151
1622627700000|2021-06-02 09:55:00|7095.9|7094.9|7096.2|7095.2|7096.7|7095.7|7094.2|7093.2|224
1622628000000|2021-06-02 10:00:00|7095.7|7094.7|7086.4|7085.4|7095.7|7094.7|7085.7|7084.7|536
1622628300000|2021-06-02 10:05:00|7086.2|7085.2|7084.7|7083.7|7089.2|7088.2|7084.7|7083.7|568
1622628600000|2021-06-02 10:10:00|7084.2|7083.2|7080.2|7079.2|7085.4|7084.4|7079.7|7078.7|540
1622628900000|2021-06-02 10:15:00|7080.4|7079.4|7076.2|7075.2|7082.7|7081.7|7075.4|7074.4|556
1622629200000|2021-06-02 10:20:00|7076.4|7075.4|7078.7|7077.7|7079.2|7078.2|7074.2|7073.2|368
1622629500000|2021-06-02 10:25:00|7078.9|7077.9|7087.2|7086.2|7087.2|7086.2|7078.7|7077.7|330
1622629800000|2021-06-02 10:30:00|7086.9|7085.9|7089.7|7088.7|7090.2|7089.2|7085.4|7084.4|361
1622630100000|2021-06-02 10:35:00|7089.9|7088.9|7091.4|7090.4|7092.7|7091.7|7088.2|7087.2|508
1622630400000|2021-06-02 10:40:00|7091.2|7090.2|7091.9|7090.9|7093.7|7092.7|7091.2|7090.2|216
1622630700000|2021-06-02 10:45:00|7091.7|7090.7|7091.7|7090.7|7095.4|7094.4|7091.7|7090.7|211
1622631000000|2021-06-02 10:50:00|7091.9|7090.9|7094.7|7093.7|7095.7|7094.7|7091.7|7090.7|273
1622631300000|2021-06-02 10:55:00|7094.4|7093.4|7101.2|7100.2|7101.7|7100.7|7094.2|7093.2|620
1622631600000|2021-06-02 11:00:00|7101.4|7100.4|7101.4|7100.4|7103.9|7102.9|7101.4|7100.4|440
1622631900000|2021-06-02 11:05:00|7101.2|7100.2|7100.7|7099.7|7103.2|7102.2|7099.2|7098.2|204
1622632200000|2021-06-02 11:10:00|7100.2|7099.2|7097.7|7096.7|7100.2|7099.2|7097.2|7096.2|165
1622632500000|2021-06-02 11:15:00|7097.9|7096.9|7095.4|7094.4|7098.2|7097.2|7095.4|7094.4|199
1622632800000|2021-06-02 11:20:00|7095.2|7094.2|7095.2|7094.2|7095.7|7094.7|7090.2|7089.2|318
1622633100000|2021-06-02 11:25:00|7094.9|7093.9|7094.4|7093.4|7096.2|7095.2|7092.7|7091.7|116
1622633400000|2021-06-02 11:30:00|7094.7|7093.7|7092.9|7091.9|7094.7|7093.7|7092.2|7091.2|109
1622633700000|2021-06-02 11:35:00|7093.2|7092.2|7091.7|7090.7|7094.4|7093.4|7091.2|7090.2|65
1622634000000|2021-06-02 11:40:00|7091|7090|7092|7091|7092.5|7091.5|7090.5|7089.5|116
1622634300000|2021-06-02 11:45:00|7091.7|7090.7|7093|7092|7094.5|7093.5|7091.7|7090.7|140
1622634600000|2021-06-02 11:50:00|7093.2|7092.2|7091.2|7090.2|7094.5|7093.5|7089.5|7088.5|155
1622634900000|2021-06-02 11:55:00|7091|7090|7093.7|7092.7|7093.7|7092.7|7090.5|7089.5|191
1622635200000|2021-06-02 12:00:00|7093.5|7092.5|7096|7095|7097.5|7096.5|7093.5|7092.5|498
1622635500000|2021-06-02 12:05:00|7095.7|7094.7|7092.5|7091.5|7095.7|7094.7|7091.7|7090.7|320
1622635800000|2021-06-02 12:10:00|7092.7|7091.7|7092.5|7091.5|7093.7|7092.7|7090.5|7089.5|264
1622636100000|2021-06-02 12:15:00|7092.2|7091.2|7091|7090|7093.5|7092.5|7091|7090|302
1622636400000|2021-06-02 12:20:00|7090.7|7089.7|7094.2|7093.2|7094.2|7093.2|7090.7|7089.7|344
1622636700000|2021-06-02 12:25:00|7094|7093|7092.2|7091.2|7096.5|7095.5|7092|7091|386
1622637000000|2021-06-02 12:30:00|7092.5|7091.5|7089.7|7088.7|7093.5|7092.5|7089.5|7088.5|345
1622637300000|2021-06-02 12:35:00|7089.5|7088.5|7085.5|7084.5|7089.5|7088.5|7083.5|7082.5|339
1622637600000|2021-06-02 12:40:00|7085|7084|7089.2|7088.2|7089.5|7088.5|7085|7084|266
1622637900000|2021-06-02 12:45:00|7089|7088|7092|7091|7092.5|7091.5|7088.5|7087.5|222
1622638200000|2021-06-02 12:50:00|7091.7|7090.7|7087|7086|7092|7091|7086.5|7085.5|311
1622638500000|2021-06-02 12:55:00|7087.5|7086.5|7086.7|7085.7|7087.7|7086.7|7085.7|7084.7|212
1622638800000|2021-06-02 13:00:00|7086.5|7085.5|7090.5|7089.5|7091|7090|7086.2|7085.2|325
1622639100000|2021-06-02 13:05:00|7090.7|7089.7|7090|7089|7091|7090|7087|7086|400
1622639400000|2021-06-02 13:10:00|7089.7|7088.7|7085.5|7084.5|7091.2|7090.2|7085|7084|249
1622639700000|2021-06-02 13:15:00|7085.7|7084.7|7085.5|7084.5|7087.5|7086.5|7084.7|7083.7|218
1622640000000|2021-06-02 13:20:00|7085|7084|7088.2|7087.2|7088.7|7087.7|7085|7084|251
1622640300000|2021-06-02 13:25:00|7088.5|7087.5|7091.7|7090.7|7091.7|7090.7|7087.5|7086.5|499
1622640600000|2021-06-02 13:30:00|7091.5|7090.5|7082.2|7081.2|7093.5|7092.5|7076.5|7075.5|1276
1622640900000|2021-06-02 13:35:00|7082|7081|7077.7|7076.7|7082.2|7081.2|7077|7076|765
1622641200000|2021-06-02 13:40:00|7077|7076|7081.7|7080.7|7081.7|7080.7|7073.7|7072.7|1021
1622641500000|2021-06-02 13:45:00|7082|7081|7086|7085|7088|7087|7081|7080|646
1622641800000|2021-06-02 13:50:00|7085.7|7084.7|7087.5|7086.5|7088.5|7087.5|7084.2|7083.2|388
1622642100000|2021-06-02 13:55:00|7087|7086|7087.2|7086.2|7090.7|7089.7|7086.2|7085.2|715
1622642400000|2021-06-02 14:00:00|7087|7086|7087|7086|7088.5|7087.5|7083.7|7082.7|816
1622642700000|2021-06-02 14:05:00|7086.7|7085.7|7089.5|7088.5|7090.5|7089.5|7086.7|7085.7|432
1622643000000|2021-06-02 14:10:00|7089.6|7088.6|7089.6|7088.6|7092.8|7091.8|7088.6|7087.6|399
1622643300000|2021-06-02 14:15:00|7089.3|7088.3|7092.6|7091.6|7094.1|7093.1|7085.3|7084.3|476
1622643600000|2021-06-02 14:20:00|7092.8|7091.8|7093.1|7092.1|7094.1|7093.1|7090.1|7089.1|516
1622643900000|2021-06-02 14:25:00|7092.8|7091.8|7094.6|7093.6|7095.1|7094.1|7091.6|7090.6|506
1622644200000|2021-06-02 14:30:00|7094.3|7093.3|7097.1|7096.1|7099.3|7098.3|7094.3|7093.3|615
1622644500000|2021-06-02 14:35:00|7096.6|7095.6|7096.8|7095.8|7097.3|7096.3|7094.3|7093.3|665
1622644800000|2021-06-02 14:40:00|7097.1|7096.1|7098.3|7097.3|7098.8|7097.8|7096.6|7095.6|301
1622645100000|2021-06-02 14:45:00|7098.6|7097.6|7095.6|7094.6|7099.1|7098.1|7094.1|7093.1|333
1622645400000|2021-06-02 14:50:00|7096.1|7095.1|7100.6|7099.6|7100.8|7099.8|7095.6|7094.6|478
1622645700000|2021-06-02 14:55:00|7100.8|7099.8|7103.6|7102.6|7104.3|7103.3|7100.1|7099.1|510
1622646000000|2021-06-02 15:00:00|7103.8|7102.8|7103.1|7102.1|7106.1|7105.1|7101.8|7100.8|1231
1622646300000|2021-06-02 15:05:00|7102.8|7101.8|7107.1|7106.1|7107.1|7106.1|7102.6|7101.6|767
1622646600000|2021-06-02 15:10:00|7106.8|7105.8|7107.6|7106.6|7109.6|7108.6|7106.3|7105.3|601
1622646900000|2021-06-02 15:15:00|7108.1|7107.1|7109.6|7108.6|7110.6|7109.6|7107.8|7106.8|551
1622647200000|2021-06-02 15:20:00|7109.8|7108.8|7107.6|7106.6|7111.6|7110.6|7107.6|7106.6|797
1622647500000|2021-06-02 15:25:00|7107.3|7106.3|7105.1|7103.1|7107.6|7106.6|7101.3|7100.3|2963
1622647800000|2021-06-02 15:30:00|7099.9|7097.9|7105.4|7103.4|7105.9|7103.9|7098.4|7096.4|4575
1622648100000|2021-06-02 15:35:00|7105.1|7103.1|7104.9|7102.9|7107.4|7105.4|7103.9|7101.9|1448
1622648400000|2021-06-02 15:40:00|7104.6|7102.6|7105.6|7103.6|7105.9|7103.9|7102.4|7100.4|532
1622648700000|2021-06-02 15:45:00|7105.9|7103.9|7104.6|7102.6|7105.9|7103.9|7104.4|7102.4|259
1622649000000|2021-06-02 15:50:00|7104.4|7102.4|7106.4|7104.4|7107.4|7105.4|7104.1|7102.1|404
1622649300000|2021-06-02 15:55:00|7106.1|7104.1|7104.9|7102.9|7108.4|7106.4|7104.4|7102.4|333
1622649600000|2021-06-02 16:00:00|7104.6|7102.6|7103.9|7101.9|7106.4|7104.4|7103.4|7101.4|281
1622649900000|2021-06-02 16:05:00|7103.6|7101.6|7104.4|7102.4|7105.1|7103.1|7103.4|7101.4|104
1622650200000|2021-06-02 16:10:00|7104.1|7102.1|7106.6|7104.6|7106.6|7104.6|7103.9|7101.9|267
1622650500000|2021-06-02 16:15:00|7106.9|7104.9|7104.9|7102.9|7108.4|7106.4|7104.6|7102.6|216
1622650800000|2021-06-02 16:20:00|7104.6|7102.6|7104.4|7102.4|7105.4|7103.4|7103.6|7101.6|205
1622651100000|2021-06-02 16:25:00|7104.1|7102.1|7104.9|7102.9|7105.9|7103.9|7102.6|7100.6|140
1622651400000|2021-06-02 16:30:00|7105.1|7103.1|7104.4|7102.4|7105.4|7103.4|7101.9|7099.9|224
1622651700000|2021-06-02 16:35:00|7104.1|7102.1|7104.4|7102.4|7104.9|7102.9|7103.4|7101.4|194
1622652000000|2021-06-02 16:40:00|7104.6|7102.6|7104.4|7102.4|7104.9|7102.9|7103.4|7101.4|54
1622652300000|2021-06-02 16:45:00|7104.6|7102.6|7104.1|7102.1|7105.1|7103.1|7103.4|7101.4|29
1622652600000|2021-06-02 16:50:00|7104.4|7102.4|7105.9|7103.9|7106.6|7104.6|7103.9|7101.9|99
1622652900000|2021-06-02 16:55:00|7106.1|7104.1|7104.1|7102.1|7106.4|7104.4|7103.9|7101.9|225
1622653200000|2021-06-02 17:00:00|7104.4|7102.4|7105.1|7103.1|7105.9|7103.9|7104.4|7102.4|72
1622653500000|2021-06-02 17:05:00|7104.9|7102.9|7103.4|7101.4|7105.6|7103.6|7103.4|7101.4|134
1622653800000|2021-06-02 17:10:00|7103.6|7101.6|7100.1|7098.1|7103.9|7101.9|7099.1|7097.1|198
1622654100000|2021-06-02 17:15:00|7100.4|7098.4|7098.1|7096.1|7100.9|7098.9|7097.4|7095.4|300
1622654400000|2021-06-02 17:20:00|7097.9|7095.9|7093.4|7091.4|7098.9|7096.9|7093.4|7091.4|331
1622654700000|2021-06-02 17:25:00|7093.9|7091.9|7094.1|7092.1|7095.6|7093.6|7092.9|7090.9|226
1622655000000|2021-06-02 17:30:00|7094.4|7092.4|7096.9|7094.9|7096.9|7094.9|7093.4|7091.4|105
1622655300000|2021-06-02 17:35:00|7096.6|7094.6|7099.1|7097.1|7100.4|7098.4|7096.6|7094.6|72
1622655600000|2021-06-02 17:40:00|7098.9|7096.9|7098.6|7096.6|7099.4|7097.4|7097.6|7095.6|75
1622655900000|2021-06-02 17:45:00|7098.9|7096.9|7097.4|7095.4|7099.9|7097.9|7095.9|7093.9|92
1622656200000|2021-06-02 17:50:00|7097.6|7095.6|7100.4|7098.4|7100.9|7098.9|7097.1|7095.1|88
1622656500000|2021-06-02 17:55:00|7100.1|7098.1|7098.4|7096.4|7100.1|7098.1|7097.6|7095.6|57
1622656800000|2021-06-02 18:00:00|7098.1|7096.1|7100.6|7098.6|7101.4|7099.4|7098.1|7096.1|89
1622657100000|2021-06-02 18:05:00|7100.4|7098.4|7096.6|7094.6|7100.6|7098.6|7096.6|7094.6|42
1622657400000|2021-06-02 18:10:00|7096.9|7094.9|7095.4|7093.4|7096.9|7094.9|7093.6|7091.6|59
1622657700000|2021-06-02 18:15:00|7095.6|7093.6|7098.6|7096.6|7099.9|7097.9|7095.6|7093.6|35
1622658000000|2021-06-02 18:20:00|7098.9|7096.9|7100.1|7098.1|7100.6|7098.6|7098.9|7096.9|36
1622658300000|2021-06-02 18:25:00|7099.9|7097.9|7100.1|7098.1|7101.4|7099.4|7099.9|7097.9|33
1622658600000|2021-06-02 18:30:00|7100.4|7098.4|7100.6|7098.6|7101.4|7099.4|7099.1|7097.1|38
1622658900000|2021-06-02 18:35:00|7100.4|7098.4|7103.9|7101.9|7103.9|7101.9|7099.9|7097.9|65
1622659200000|2021-06-02 18:40:00|7103.4|7101.4|7104.4|7102.4|7104.4|7102.4|7102.9|7100.9|111
1622659500000|2021-06-02 18:45:00|7104.9|7102.9|7106.6|7104.6|7107.4|7105.4|7104.4|7102.4|147
1622659800000|2021-06-02 18:50:00|7106.9|7104.9|7106.9|7104.9|7107.4|7105.4|7105.9|7103.9|108
1622660100000|2021-06-02 18:55:00|7107.1|7105.1|7106.9|7104.9|7107.9|7105.9|7106.1|7104.1|117
1622660400000|2021-06-02 19:00:00|7107.1|7105.1|7104.9|7102.9|7107.4|7105.4|7104.4|7102.4|91
1622660700000|2021-06-02 19:05:00|7105.1|7103.1|7105.4|7103.4|7106.9|7104.9|7104.9|7102.9|81
1622661000000|2021-06-02 19:10:00|7105.1|7103.1|7107.1|7105.1|7107.4|7105.4|7104.9|7102.9|31
1622661300000|2021-06-02 19:15:00|7107.4|7105.4|7106.4|7104.4|7107.9|7105.9|7106.4|7104.4|37
1622661600000|2021-06-02 19:20:00|7106.6|7104.6|7105.1|7103.1|7106.9|7104.9|7104.9|7102.9|40
1622661900000|2021-06-02 19:25:00|7105.4|7103.4|7103.9|7101.9|7106.1|7104.1|7103.9|7101.9|57
1622662200000|2021-06-02 19:30:00|7104.1|7102.1|7102.4|7100.4|7104.9|7102.9|7102.4|7100.4|80
1622662500000|2021-06-02 19:35:00|7102.6|7100.6|7101.6|7099.6|7102.9|7100.9|7100.9|7098.9|87
1622662800000|2021-06-02 19:40:00|7101.9|7099.9|7104.4|7102.4|7104.4|7102.4|7100.9|7098.9|71
1622663100000|2021-06-02 19:45:00|7104.6|7102.6|7104.4|7102.4|7105.1|7103.1|7103.4|7101.4|181
1622663400000|2021-06-02 19:50:00|7104.6|7102.6|7098.9|7096.9|7105.4|7103.4|7098.6|7096.6|827
1622663700000|2021-06-02 19:55:00|7098.6|7096.6|7103.4|7099.4|7105.4|7103.4|7098.6|7096.6|735
1622664000000|2021-06-02 20:00:00|7103.1|7099.1|7101.9|7097.9|7103.5|7099.5|7101.5|7097.5|0
1622664300000|2021-06-02 20:05:00|7102.3|7098.3|7102.2|7098.2|7102.3|7098.3|7100.9|7096.9|0
1622664600000|2021-06-02 20:10:00|7102.6|7098.6|7101.4|7097.4|7102.6|7098.6|7101.2|7097.2|0
1622664900000|2021-06-02 20:15:00|7101.3|7097.3|7101.1|7097.1|7101.4|7097.4|7100.8|7096.8|0
1622665200000|2021-06-02 20:20:00|7101.2|7097.2|7101.2|7097.2|7101.7|7097.7|7101.2|7097.2|0
1622665500000|2021-06-02 20:25:00|7101.3|7097.3|7101.2|7097.2|7101.4|7097.4|7100.9|7096.9|0
1622665800000|2021-06-02 20:30:00|7101.7|7097.7|7100.4|7096.4|7102|7098|7097.4|7093.4|0
1622666100000|2021-06-02 20:35:00|7100.8|7096.8|7101.3|7097.3|7101.3|7097.3|7099.5|7095.5|0
1622666400000|2021-06-02 20:40:00|7100.9|7096.9|7102.6|7098.6|7102.9|7098.9|7100.8|7096.8|0
1622666700000|2021-06-02 20:45:00|7102.2|7098.2|7102.6|7098.6|7102.6|7098.6|7101.9|7097.9|0
1622667000000|2021-06-02 20:50:00|7102.2|7098.2|7102.9|7098.9|7102.9|7098.9|7102.2|7098.2|0
1622667300000|2021-06-02 20:55:00|7102.6|7098.6|7105.5|7101.5|7105.9|7101.9|7102.2|7098.2|0
1622667600000|2021-06-02 21:00:00|7105.4|7101.4|7104.3|7100.3|7105.6|7101.6|7104.3|7100.3|0
1622667900000|2021-06-02 21:05:00|7104.2|7100.2|7104.1|7100.1|7104.3|7100.3|7103.9|7099.9|0
1622668200000|2021-06-02 21:10:00|7104|7100|7104|7100|7104|7100|7104|7100|0
1622668500000|2021-06-02 21:15:00|7104.1|7100.1|7104.6|7100.6|7104.7|7100.7|7104.1|7100.1|0
1622668800000|2021-06-02 21:20:00|7104.7|7100.7|7104.6|7100.6|7104.7|7100.7|7104.6|7100.6|0
1622669100000|2021-06-02 21:25:00|7104.7|7100.7|7104.3|7100.3|7104.7|7100.7|7104.3|7100.3|0
1622669400000|2021-06-02 21:30:00|7104.4|7100.4|7104.4|7100.4|7104.4|7100.4|7104.4|7100.4|0
1622669700000|2021-06-02 21:35:00|7104.5|7100.5|7104.7|7100.7|7104.9|7100.9|7104.5|7100.5|0
1622670000000|2021-06-02 21:40:00|7104.9|7100.9|7104.9|7100.9|7104.9|7100.9|7104.7|7100.7|0
1622670300000|2021-06-02 21:45:00|7105.1|7101.1|7105.1|7101.1|7105.1|7101.1|7104.9|7100.9|0
1622670600000|2021-06-02 21:50:00|7105.4|7101.4|7105.6|7101.6|7105.7|7101.7|7105.2|7101.2|0
1622670900000|2021-06-02 21:55:00|7105.4|7101.4|7105.5|7101.5|7105.7|7101.7|7105.1|7101.1|0
1622671200000|2021-06-02 22:00:00|7106.6|7102.6|7106.1|7102.1|7107.5|7103.5|7104.8|7100.8|0
1622671500000|2021-06-02 22:05:00|7105.8|7101.8|7105|7101|7106.1|7102.1|7105|7101|0
1622671800000|2021-06-02 22:10:00|7105.4|7101.4|7104.4|7100.4|7105.7|7101.7|7104.2|7100.2|0
1622672100000|2021-06-02 22:15:00|7104.5|7100.5|7105|7101|7105.5|7101.5|7104.5|7100.5|0
1622672400000|2021-06-02 22:20:00|7105.4|7101.4|7105.9|7101.9|7106.1|7102.1|7104.7|7100.7|0
1622672700000|2021-06-02 22:25:00|7106.1|7102.1|7106.1|7102.1|7106.1|7102.1|7105.4|7101.4|0
1622673000000|2021-06-02 22:30:00|7106.4|7102.4|7105.3|7101.3|7106.4|7102.4|7105.3|7101.3|0
1622673300000|2021-06-02 22:35:00|7105|7101|7104.6|7100.6|7105.7|7101.7|7104.6|7100.6|0
1622673600000|2021-06-02 22:40:00|7105|7101|7104.6|7100.6|7105|7101|7104.3|7100.3|0
1622673900000|2021-06-02 22:45:00|7104.3|7100.3|7104.3|7100.3|7104.6|7100.6|7103.9|7099.9|0
1622674200000|2021-06-02 22:50:00|7104.4|7100.4|7104.6|7100.6|7104.8|7100.8|7104.3|7100.3|0
1622674500000|2021-06-02 22:55:00|7104.8|7100.8|7105|7101|7105|7101|7104.6|7100.6|0
1622674800000|2021-06-02 23:00:00|7104.6|7100.6|7104|7100|7105.3|7101.3|7104|7100|0
1622675100000|2021-06-02 23:05:00|7104.1|7100.1|7104.4|7100.4|7105.4|7101.4|7104.1|7100.1|0
1622675400000|2021-06-02 23:10:00|7104.6|7100.6|7104.4|7100.4|7104.8|7100.8|7104.1|7100.1|0
1622675700000|2021-06-02 23:15:00|7104.6|7100.6|7104.1|7100.1|7104.8|7100.8|7104.1|7100.1|0
1622676000000|2021-06-02 23:20:00|7104.3|7100.3|7104.3|7100.3|7104.9|7100.9|7103.9|7099.9|0
1622676300000|2021-06-02 23:25:00|7104.6|7100.6|7104.6|7100.6|7104.9|7100.9|7104.2|7100.2|0
1622676600000|2021-06-02 23:30:00|7104.7|7100.7|7105.6|7101.6|7105.6|7101.6|7104.6|7100.6|0
1622676900000|2021-06-02 23:35:00|7105.7|7101.7|7105.3|7101.3|7105.7|7101.7|7105.3|7101.3|0
1622677200000|2021-06-02 23:40:00|7105.5|7101.5|7105.7|7101.7|7105.8|7101.8|7105.3|7101.3|0
1622677500000|2021-06-02 23:45:00|7105.8|7101.8|7106.7|7102.7|7106.7|7102.7|7105.3|7101.3|0
1622677800000|2021-06-02 23:50:00|7106.5|7102.5|7106.3|7102.3|7107|7103|7106|7102|0
1622678100000|2021-06-02 23:55:00|7106.5|7102.5|7109|7105|7109.5|7105.5|7106.3|7102.3|0
1622678400000|2021-06-03 00:00:00|7109.4|7105.4|7109.6|7106.6|7111.1|7108.1|7107|7103|62
1622678700000|2021-06-03 00:05:00|7109.9|7106.9|7112.1|7109.1|7112.6|7109.6|7109.9|7106.9|21
1622679000000|2021-06-03 00:10:00|7111.9|7108.9|7113.9|7110.9|7115.4|7112.4|7111.9|7108.9|107
1622679300000|2021-06-03 00:15:00|7114.1|7111.1|7114.4|7111.4|7116.9|7113.9|7114.1|7111.1|54
1622679600000|2021-06-03 00:20:00|7114.6|7111.6|7113.6|7110.6|7116.6|7113.6|7112.9|7109.9|17
1622679900000|2021-06-03 00:25:00|7113.9|7110.9|7117.6|7114.6|7117.6|7114.6|7113.4|7110.4|44
1622680200000|2021-06-03 00:30:00|7117.4|7114.4|7117.6|7114.6|7119.9|7116.9|7116.9|7113.9|45
1622680500000|2021-06-03 00:35:00|7117.9|7114.9|7118.9|7115.9|7119.1|7116.1|7117.6|7114.6|8
1622680800000|2021-06-03 00:40:00|7119.1|7116.1|7119.1|7116.1|7119.6|7116.6|7118.6|7115.6|13
1622681100000|2021-06-03 00:45:00|7119.4|7116.4|7118.6|7115.6|7119.4|7116.4|7117.6|7114.6|27
1622681400000|2021-06-03 00:50:00|7118.4|7115.4|7122.1|7119.1|7122.6|7119.6|7118.1|7115.1|180
1622681700000|2021-06-03 00:55:00|7122.4|7119.4|7122.6|7119.6|7123.6|7120.6|7121.9|7118.9|20
1622682000000|2021-06-03 01:00:00|7122.9|7119.9|7123.1|7120.1|7123.4|7120.4|7121.6|7118.6|38
1622682300000|2021-06-03 01:05:00|7123.4|7120.4|7121.9|7118.9|7123.6|7120.6|7121.4|7118.4|22
1622682600000|2021-06-03 01:10:00|7121.6|7118.6|7122.1|7119.1|7122.6|7119.6|7121.6|7118.6|11
1622682900000|2021-06-03 01:15:00|7122.4|7119.4|7119.6|7116.6|7122.4|7119.4|7118.9|7115.9|31
1622683200000|2021-06-03 01:20:00|7119.4|7116.4|7120.6|7117.6|7121.6|7118.6|7119.4|7116.4|16
1622683500000|2021-06-03 01:25:00|7120.9|7117.9|7123.6|7120.6|7123.9|7120.9|7120.9|7117.9|57
1622683800000|2021-06-03 01:30:00|7123.9|7120.9|7123.1|7120.1|7124.1|7121.1|7122.6|7119.6|106
1622684100000|2021-06-03 01:35:00|7122.9|7119.9|7122.6|7119.6|7124.1|7121.1|7122.6|7119.6|87
1622684400000|2021-06-03 01:40:00|7122.4|7119.4|7123.4|7120.4|7124.1|7121.1|7121.6|7118.6|53
1622684700000|2021-06-03 01:45:00|7123.6|7120.6|7120.6|7117.6|7123.9|7120.9|7120.6|7117.6|26
1622685000000|2021-06-03 01:50:00|7120.4|7117.4|7118.1|7115.1|7120.4|7117.4|7117.1|7114.1|54
1622685300000|2021-06-03 01:55:00|7117.9|7114.9|7116.6|7113.6|7117.9|7114.9|7115.6|7112.6|56
1622685600000|2021-06-03 02:00:00|7116.9|7113.9|7116.6|7113.6|7118.6|7115.6|7116.1|7113.1|43
1622685900000|2021-06-03 02:05:00|7116.9|7113.9|7117.1|7114.1|7117.4|7114.4|7116.1|7113.1|8
1622686200000|2021-06-03 02:10:00|7117.4|7114.4|7117.1|7114.1|7117.6|7114.6|7116.1|7113.1|8
1622686500000|2021-06-03 02:15:00|7117.4|7114.4|7116.1|7113.1|7117.6|7114.6|7115.6|7112.6|21
1622686800000|2021-06-03 02:20:00|7116.4|7113.4|7115.1|7112.1|7116.6|7113.6|7114.9|7111.9|8
1622687100000|2021-06-03 02:25:00|7115.4|7112.4|7114.6|7111.6|7115.9|7112.9|7114.1|7111.1|14
1622687400000|2021-06-03 02:30:00|7114.9|7111.9|7111.4|7108.4|7115.1|7112.1|7110.9|7107.9|43
1622687700000|2021-06-03 02:35:00|7111.1|7108.1|7110.1|7107.1|7111.4|7108.4|7109.4|7106.4|35
1622688000000|2021-06-03 02:40:00|7110.4|7107.4|7111.1|7108.1|7111.9|7108.9|7110.1|7107.1|5
1622688300000|2021-06-03 02:45:00|7111.4|7108.4|7112.6|7109.6|7113.4|7110.4|7111.1|7108.1|10
1622688600000|2021-06-03 02:50:00|7112.9|7109.9|7112.6|7109.6|7113.1|7110.1|7112.4|7109.4|10
1622688900000|2021-06-03 02:55:00|7112.9|7109.9|7113.1|7110.1|7113.4|7110.4|7112.4|7109.4|9
1622689200000|2021-06-03 03:00:00|7113.4|7110.4|7111.9|7108.9|7113.4|7110.4|7111.6|7108.6|6
1622689500000|2021-06-03 03:05:00|7111.6|7108.6|7111.6|7108.6|7112.1|7109.1|7110.6|7107.6|8
1622689800000|2021-06-03 03:10:00|7111.4|7108.4|7112.1|7109.1|7112.4|7109.4|7111.1|7108.1|9
1622690100000|2021-06-03 03:15:00|7112.4|7109.4|7111.6|7108.6|7112.6|7109.6|7111.4|7108.4|1
1622690400000|2021-06-03 03:20:00|7111.9|7108.9|7109.9|7106.9|7112.6|7109.6|7109.4|7106.4|13
1622690700000|2021-06-03 03:25:00|7110.1|7107.1|7109.1|7106.1|7110.9|7107.9|7109.1|7106.1|3
1622691000000|2021-06-03 03:30:00|7109.4|7106.4|7109.6|7106.6|7111.6|7108.6|7109.1|7106.1|9
1622691300000|2021-06-03 03:35:00|7109.9|7106.9|7111.1|7108.1|7111.4|7108.4|7109.6|7106.6|22
1622691600000|2021-06-03 03:40:00|7110.9|7107.9|7111.1|7108.1|7111.6|7108.6|7110.9|7107.9|1
1622691900000|2021-06-03 03:45:00|7111.4|7108.4|7110.1|7107.1|7111.4|7108.4|7109.1|7106.1|9
1622692200000|2021-06-03 03:50:00|7109.9|7106.9|7111.6|7108.6|7111.6|7108.6|7109.9|7106.9|4
1622692500000|2021-06-03 03:55:00|7111.4|7108.4|7113.1|7110.1|7113.1|7110.1|7110.9|7107.9|2
1622692800000|2021-06-03 04:00:00|7113.4|7110.4|7113.6|7110.6|7113.6|7110.6|7113.1|7110.1|0
1622693100000|2021-06-03 04:05:00|7113.4|7110.4|7113.1|7110.1|7113.4|7110.4|7112.6|7109.6|0
1622693400000|2021-06-03 04:10:00|7112.9|7109.9|7113.6|7110.6|7113.9|7110.9|7112.9|7109.9|5
1622693700000|2021-06-03 04:15:00|7113.4|7110.4|7113.6|7110.6|7113.6|7110.6|7112.6|7109.6|2
1622694000000|2021-06-03 04:20:00|7113.9|7110.9|7115.4|7112.4|7115.4|7112.4|7113.6|7110.6|15
1622694300000|2021-06-03 04:25:00|7115.1|7112.1|7114.1|7111.1|7115.6|7112.6|7114.1|7111.1|18
1622694600000|2021-06-03 04:30:00|7113.9|7110.9|7113.6|7110.6|7114.9|7111.9|7113.4|7110.4|13
1622694900000|2021-06-03 04:35:00|7113.9|7110.9|7115.1|7112.1|7115.4|7112.4|7113.9|7110.9|9
1622695200000|2021-06-03 04:40:00|7115.6|7112.6|7115.4|7112.4|7116.4|7113.4|7115.4|7112.4|12
1622695500000|2021-06-03 04:45:00|7115.1|7112.1|7115.1|7112.1|7115.1|7112.1|7114.4|7111.4|3
1622695800000|2021-06-03 04:50:00|7115.4|7112.4|7117.6|7114.6|7117.6|7114.6|7115.4|7112.4|7
1622696100000|2021-06-03 04:55:00|7117.4|7114.4|7116.1|7113.1|7117.9|7114.9|7115.9|7112.9|8
1622696400000|2021-06-03 05:00:00|7115.9|7112.9|7117.6|7114.6|7118.1|7115.1|7115.9|7112.9|31
1622696700000|2021-06-03 05:05:00|7116.9|7113.9|7115.4|7112.4|7117.4|7114.4|7114.9|7111.9|9
1622697000000|2021-06-03 05:10:00|7115.6|7112.6|7115.4|7112.4|7116.6|7113.6|7114.6|7111.6|31
1622697300000|2021-06-03 05:15:00|7115.1|7112.1|7118.1|7115.1|7118.1|7115.1|7114.4|7111.4|20
1622697600000|2021-06-03 05:20:00|7118.4|7115.4|7117.1|7114.1|7118.4|7115.4|7116.4|7113.4|7
1622697900000|2021-06-03 05:25:00|7116.6|7113.6|7116.6|7113.6|7116.9|7113.9|7115.9|7112.9|1
1622698200000|2021-06-03 05:30:00|7116.4|7113.4|7116.1|7113.1|7116.4|7113.4|7114.1|7111.1|14
1622698500000|2021-06-03 05:35:00|7116.4|7113.4|7115.4|7112.4|7117.4|7114.4|7115.1|7112.1|10
1622698800000|2021-06-03 05:40:00|7115.1|7112.1|7115.6|7112.6|7116.6|7113.6|7114.9|7111.9|30
1622699100000|2021-06-03 05:45:00|7115.4|7112.4|7116.9|7113.9|7116.9|7113.9|7115.4|7112.4|13
1622699400000|2021-06-03 05:50:00|7116.6|7113.6|7117.1|7114.1|7117.6|7114.6|7116.6|7113.6|30
1622699700000|2021-06-03 05:55:00|7117.4|7114.4|7119.1|7116.1|7119.1|7116.1|7117.4|7114.4|34
1622700000000|2021-06-03 06:00:00|7119.4|7116.4|7116.1|7114.1|7119.4|7116.9|7115.6|7113.6|196
1622700300000|2021-06-03 06:05:00|7115.9|7113.9|7113.4|7111.4|7116.1|7114.1|7112.4|7110.4|100
1622700600000|2021-06-03 06:10:00|7113.6|7111.6|7111.4|7109.4|7114.1|7112.1|7111.4|7109.4|97
1622700900000|2021-06-03 06:15:00|7111.1|7109.1|7107.6|7105.6|7111.1|7109.1|7107.4|7105.4|99
1622701200000|2021-06-03 06:20:00|7107.4|7105.4|7106.4|7104.4|7107.9|7105.9|7106.4|7104.4|56
1622701500000|2021-06-03 06:25:00|7106.1|7104.1|7109.9|7107.9|7110.4|7108.4|7106.1|7104.1|84
1622701800000|2021-06-03 06:30:00|7109.6|7107.6|7109.4|7107.4|7111.4|7109.4|7108.9|7106.9|79
1622702100000|2021-06-03 06:35:00|7109.6|7107.6|7105.6|7103.6|7110.4|7108.4|7105.1|7103.1|114
1622702400000|2021-06-03 06:40:00|7105.9|7103.9|7103.1|7101.1|7106.1|7104.1|7100.4|7098.4|125
1622702700000|2021-06-03 06:45:00|7102.9|7100.9|7101.1|7099.1|7103.9|7101.9|7099.4|7097.4|77
1622703000000|2021-06-03 06:50:00|7102.1|7100.1|7102.9|7100.9|7104.9|7102.9|7101.6|7099.6|74
1622703300000|2021-06-03 06:55:00|7102.6|7100.6|7106.1|7104.1|7107.4|7105.4|7102.6|7100.6|160
1622703600000|2021-06-03 07:00:00|7105.6|7104.6|7095.9|7094.9|7111.9|7110.9|7093.4|7092.4|2183
1622703900000|2021-06-03 07:05:00|7096.1|7095.1|7085.9|7084.9|7097.9|7096.9|7084.9|7083.9|1370
1622704200000|2021-06-03 07:10:00|7086.1|7085.1|7086.9|7085.9|7088.4|7087.4|7083.4|7082.4|1029
1622704500000|2021-06-03 07:15:00|7086.6|7085.6|7082.4|7081.4|7086.6|7085.6|7078.9|7077.9|1130
1622704800000|2021-06-03 07:20:00|7081.9|7080.9|7073.9|7072.9|7082.4|7081.4|7072.9|7071.9|1049
1622705100000|2021-06-03 07:25:00|7074.6|7073.6|7076.4|7075.4|7080.4|7079.4|7071.4|7070.4|945
1622705400000|2021-06-03 07:30:00|7076.1|7075.1|7067.4|7066.4|7076.1|7075.1|7066.9|7065.9|930
1622705700000|2021-06-03 07:35:00|7067.1|7066.1|7065.1|7064.1|7069.1|7068.1|7065.1|7064.1|815
1622706000000|2021-06-03 07:40:00|7065.2|7064.2|7061|7060|7065.2|7064.2|7059.5|7058.5|775
1622706300000|2021-06-03 07:45:00|7060.5|7059.5|7058.5|7057.5|7064.7|7063.7|7058|7057|758
1622706600000|2021-06-03 07:50:00|7058.7|7057.7|7060.5|7059.5|7062.7|7061.7|7057|7056|529
1622706900000|2021-06-03 07:55:00|7059.7|7058.7|7061.2|7060.2|7064.5|7063.5|7059.5|7058.5|604
1622707200000|2021-06-03 08:00:00|7061|7060|7060.7|7059.7|7063.2|7062.2|7059.5|7058.5|721
1622707500000|2021-06-03 08:05:00|7060.5|7059.5|7059.2|7058.2|7061|7060|7054|7053|792
1622707800000|2021-06-03 08:10:00|7059|7058|7057|7056|7060|7059|7055|7054|698
1622708100000|2021-06-03 08:15:00|7056.7|7055.7|7059.5|7058.5|7060|7059|7052.2|7051.2|807
1622708400000|2021-06-03 08:20:00|7059.2|7058.2|7059.5|7058.5|7061|7060|7058|7057|480
1622708700000|2021-06-03 08:25:00|7059.2|7058.2|7060.5|7059.5|7061.5|7060.5|7057.2|7056.2|409
1622709000000|2021-06-03 08:30:00|7059.7|7058.7|7060.7|7059.7|7060.7|7059.7|7054.7|7053.7|764
1622709300000|2021-06-03 08:35:00|7061|7060|7065|7064|7066.5|7065.5|7060.2|7059.2|649
1622709600000|2021-06-03 08:40:00|7065.2|7064.2|7068|7067|7068.7|7067.7|7062.7|7061.7|529
1622709900000|2021-06-03 08:45:00|7067.7|7066.7|7066.2|7065.2|7067.7|7066.7|7062.5|7061.5|697
1622710200000|2021-06-03 08:50:00|7066.5|7065.5|7068|7067|7070|7069|7065.7|7064.7|501
1622710500000|2021-06-03 08:55:00|7067.7|7066.7|7064.2|7063.2|7068|7067|7061|7060|457
1622710800000|2021-06-03 09:00:00|7064|7063|7062|7061|7065|7064|7059.5|7058.5|394
1622711100000|2021-06-03 09:05:00|7061.7|7060.7|7060|7059|7063|7062|7060|7059|254
1622711400000|2021-06-03 09:10:00|7060.2|7059.2|7057.5|7056.5|7061.2|7060.2|7056.5|7055.5|228
1622711700000|2021-06-03 09:15:00|7057.2|7056.2|7058|7057|7061.5|7060.5|7057|7056|309
1622712000000|2021-06-03 09:20:00|7057|7056|7060.7|7059.7|7061|7060|7057|7056|192
1622712300000|2021-06-03 09:25:00|7060.5|7059.5|7061.7|7060.7|7061.7|7060.7|7058|7057|270
1622712600000|2021-06-03 09:30:00|7061.5|7060.5|7059.5|7058.5|7061.5|7060.5|7059.5|7058.5|146
1622712900000|2021-06-03 09:35:00|7059.7|7058.7|7062|7061|7062|7061|7059.7|7058.7|167
1622713200000|2021-06-03 09:40:00|7061.7|7060.7|7064.5|7063.5|7066.5|7065.5|7061.5|7060.5|146
1622713500000|2021-06-03 09:45:00|7063.5|7062.5|7061.5|7060.5|7063.5|7062.5|7061|7060|179
1622713800000|2021-06-03 09:50:00|7061.7|7060.7|7062|7061|7062|7061|7060|7059|108
1622714100000|2021-06-03 09:55:00|7061.7|7060.7|7061.2|7060.2|7062|7061|7059.5|7058.5|142
1622714400000|2021-06-03 10:00:00|7061|7060|7058.5|7057.5|7061|7060|7057.5|7056.5|266
1622714700000|2021-06-03 10:05:00|7058.7|7057.7|7050.5|7049.5|7058.7|7057.7|7049.7|7048.7|649
1622715000000|2021-06-03 10:10:00|7050.2|7049.2|7052.5|7051.5|7053.7|7052.7|7050|7049|400
1622715300000|2021-06-03 10:15:00|7052|7051|7054|7053|7054|7053|7050.5|7049.5|260
1622715600000|2021-06-03 10:20:00|7054.7|7053.7|7052.5|7051.5|7055.2|7054.2|7051.5|7050.5|242
1622715900000|2021-06-03 10:25:00|7052.7|7051.7|7051.2|7050.2|7053|7052|7050.5|7049.5|207
1622716200000|2021-06-03 10:30:00|7051.5|7050.5|7047.7|7046.7|7053|7052|7046.7|7045.7|775
1622716500000|2021-06-03 10:35:00|7048|7047|7043.7|7042.7|7048.2|7047.2|7043.5|7042.5|843
1622716800000|2021-06-03 10:40:00|7043.5|7042.5|7039|7038|7044.5|7043.5|7038.5|7037.5|650
1622717100000|2021-06-03 10:45:00|7039.2|7038.2|7042|7041|7044.5|7043.5|7037.2|7036.2|518
1622717400000|2021-06-03 10:50:00|7042.2|7041.2|7045|7044|7046|7045|7040|7039|402
1622717700000|2021-06-03 10:55:00|7044.7|7043.7|7042|7041|7044.7|7043.7|7037.7|7036.7|503
1622718000000|2021-06-03 11:00:00|7042.2|7041.2|7035|7034|7042.7|7041.7|7034|7033|891
1622718300000|2021-06-03 11:05:00|7035.5|7034.5|7035.7|7034.7|7038|7037|7032.7|7031.7|462
1622718600000|2021-06-03 11:10:00|7036|7035|7040.5|7039.5|7041|7040|7035.5|7034.5|378
1622718900000|2021-06-03 11:15:00|7040.2|7039.2|7039.5|7038.5|7044|7043|7039.5|7038.5|320
1622719200000|2021-06-03 11:20:00|7038.5|7037.5|7037.5|7036.5|7038.7|7037.7|7033.5|7032.5|340
1622719500000|2021-06-03 11:25:00|7037.7|7036.7|7035.5|7034.5|7039.5|7038.5|7035.5|7034.5|222
1622719800000|2021-06-03 11:30:00|7036|7035|7032|7031|7036|7035|7030.7|7029.7|644
1622720100000|2021-06-03 11:35:00|7031.7|7030.7|7030|7029|7036|7035|7029|7028|437
1622720400000|2021-06-03 11:40:00|7029.8|7028.8|7028.8|7027.8|7030|7029|7027.3|7026.3|200
1622720700000|2021-06-03 11:45:00|7028.5|7027.5|7019.8|7018.8|7028.5|7027.5|7019.5|7018.5|736
1622721000000|2021-06-03 11:50:00|7019.5|7018.5|7020.8|7019.8|7020.8|7019.8|7015.5|7014.5|725
1622721300000|2021-06-03 11:55:00|7021.3|7020.3|7022.3|7021.3|7023.3|7022.3|7019.8|7018.8|429
1622721600000|2021-06-03 12:00:00|7021.8|7020.8|7017|7016|7023.3|7022.3|7013|7012|804
1622721900000|2021-06-03 12:05:00|7017.3|7016.3|7015.3|7014.3|7018.5|7017.5|7014|7013|473
1622722200000|2021-06-03 12:10:00|7015.8|7014.8|7017|7016|7017.8|7016.8|7014.3|7013.3|334
1622722500000|2021-06-03 12:15:00|7017.3|7016.3|7023.5|7022.5|7023.8|7022.8|7015.8|7014.8|674
1622722800000|2021-06-03 12:20:00|7023.8|7022.8|7030|7029|7030.8|7029.8|7023.3|7022.3|574
1622723100000|2021-06-03 12:25:00|7029.8|7028.8|7030|7029|7033.3|7032.3|7029.5|7028.5|372
1622723400000|2021-06-03 12:30:00|7030.3|7029.3|7028.5|7027.5|7032.5|7031.5|7028|7027|494
1622723700000|2021-06-03 12:35:00|7028.3|7027.3|7030.8|7029.8|7031.8|7030.8|7027.3|7026.3|453
1622724000000|2021-06-03 12:40:00|7031|7030|7035.8|7034.8|7036.3|7035.3|7030|7029|411
1622724300000|2021-06-03 12:45:00|7036|7035|7034.3|7033.3|7038.8|7037.8|7032.8|7031.8|555
1622724600000|2021-06-03 12:50:00|7034.5|7033.5|7034|7033|7036.3|7035.3|7032.5|7031.5|259
1622724900000|2021-06-03 12:55:00|7033.8|7032.8|7032.5|7031.5|7034.5|7033.5|7031.3|7030.3|328
1622725200000|2021-06-03 13:00:00|7032.8|7031.8|7039.3|7038.3|7039.3|7038.3|7032.3|7031.3|479
1622725500000|2021-06-03 13:05:00|7039.5|7038.5|7044.5|7043.5|7044.5|7043.5|7039.3|7038.3|489
1622725800000|2021-06-03 13:10:00|7044.3|7043.3|7047.8|7046.8|7049|7048|7044.3|7043.3|557
1622726100000|2021-06-03 13:15:00|7048|7047|7049.5|7048.5|7050.8|7049.8|7047.3|7046.3|446
1622726400000|2021-06-03 13:20:00|7049.3|7048.3|7052.8|7051.8|7053.3|7052.3|7049.3|7048.3|341
1622726700000|2021-06-03 13:25:00|7053|7052|7052.3|7051.3|7053.8|7052.8|7049.5|7048.5|496
1622727000000|2021-06-03 13:30:00|7052.8|7051.8|7056|7055|7056|7055|7044.8|7043.8|1974
1622727300000|2021-06-03 13:35:00|7056.8|7055.8|7054.3|7053.3|7059.8|7058.8|7052|7051|982
1622727600000|2021-06-03 13:40:00|7054.5|7053.5|7049.3|7048.3|7060|7059|7049|7048|1044
1622727900000|2021-06-03 13:45:00|7049|7048|7048.8|7047.8|7052.8|7051.8|7046.8|7045.8|932
1622728200000|2021-06-03 13:50:00|7049|7048|7053|7052|7054.8|7053.8|7049|7048|751
1622728500000|2021-06-03 13:55:00|7052.8|7051.8|7055|7054|7058.3|7057.3|7050.8|7049.8|509
1622728800000|2021-06-03 14:00:00|7054.8|7053.8|7058.8|7057.8|7062.5|7061.5|7054.3|7053.3|802
1622729100000|2021-06-03 14:05:00|7059|7058|7062.8|7061.8|7067|7066|7058.3|7057.3|649
1622729400000|2021-06-03 14:10:00|7062.5|7061.5|7064|7063|7066.7|7065.7|7061|7060|565
1622729700000|2021-06-03 14:15:00|7064.2|7063.2|7063|7062|7065.5|7064.5|7060|7059|647
1622730000000|2021-06-03 14:20:00|7063.5|7062.5|7063.2|7062.2|7064.2|7063.2|7059.7|7058.7|466
1622730300000|2021-06-03 14:25:00|7063|7062|7058.2|7057.2|7063.5|7062.5|7056.5|7055.5|527
1622730600000|2021-06-03 14:30:00|7058.5|7057.5|7061|7060|7064.5|7063.5|7057.7|7056.7|421
1622730900000|2021-06-03 14:35:00|7060.5|7059.5|7057.5|7056.5|7067|7066|7057.5|7056.5|565
1622731200000|2021-06-03 14:40:00|7057.7|7056.7|7058|7057|7059|7058|7055.7|7054.7|543
1622731500000|2021-06-03 14:45:00|7058.2|7057.2|7063.5|7062.5|7066|7065|7057.2|7056.2|667
1622731800000|2021-06-03 14:50:00|7063.7|7062.7|7064.5|7063.5|7066.5|7065.5|7062.2|7061.2|512
1622732100000|2021-06-03 14:55:00|7064.2|7063.2|7066.5|7065.5|7066.5|7065.5|7063|7062|544
1622732400000|2021-06-03 15:00:00|7066.2|7065.2|7067|7066|7069.2|7068.2|7064.7|7063.7|607
1622732700000|2021-06-03 15:05:00|7066.7|7065.7|7069|7068|7069.7|7068.7|7065.5|7064.5|417
1622733000000|2021-06-03 15:10:00|7069.2|7068.2|7068.2|7067.2|7069.5|7068.5|7066.5|7065.5|666
1622733300000|2021-06-03 15:15:00|7068|7067|7064.2|7063.2|7069.7|7068.7|7063|7062|869
1622733600000|2021-06-03 15:20:00|7064.5|7063.5|7068|7067|7068.5|7067.5|7063|7062|576
1622733900000|2021-06-03 15:25:00|7067.5|7066.5|7072.5|7070.5|7073.5|7072|7065|7064|3017
1622734200000|2021-06-03 15:30:00|7072|7070|7065|7063|7072.5|7070.5|7063.2|7061.2|4026
1622734500000|2021-06-03 15:35:00|7064.5|7062.5|7065|7063|7068.5|7066.5|7060.5|7058.5|1707
1622734800000|2021-06-03 15:40:00|7064.7|7062.7|7070|7068|7070.2|7068.2|7064.5|7062.5|531
1622735100000|2021-06-03 15:45:00|7069.5|7067.5|7064|7062|7069.5|7067.5|7062.5|7060.5|247
1622735400000|2021-06-03 15:50:00|7063.7|7061.7|7067.5|7065.5|7069.2|7067.2|7063.2|7061.2|237
1622735700000|2021-06-03 15:55:00|7067|7065|7068|7066|7068.2|7066.2|7065.7|7063.7|157
1622736000000|2021-06-03 16:00:00|7068.2|7066.2|7067.2|7065.2|7071|7069|7066|7064|167
1622736300000|2021-06-03 16:05:00|7067|7065|7068|7066|7070.2|7068.2|7066.7|7064.7|124
1622736600000|2021-06-03 16:10:00|7068.5|7066.5|7068.5|7066.5|7070|7068|7067.5|7065.5|186
1622736900000|2021-06-03 16:15:00|7068|7066|7067.7|7065.7|7069.5|7067.5|7067.2|7065.2|376
1622737200000|2021-06-03 16:20:00|7067.5|7065.5|7064.2|7062.2|7068|7066|7063|7061|209
1622737500000|2021-06-03 16:25:00|7064.5|7062.5|7065.2|7063.2|7066|7064|7063.5|7061.5|181
1622737800000|2021-06-03 16:30:00|7065.5|7063.5|7062.7|7060.7|7066.7|7064.7|7062|7060|188
1622738100000|2021-06-03 16:35:00|7062.5|7060.5|7065.5|7063.5|7065.5|7063.5|7062.5|7060.5|112
1622738400000|2021-06-03 16:40:00|7065.7|7063.7|7067.5|7065.5|7068.2|7066.2|7065.7|7063.7|60
1622738700000|2021-06-03 16:45:00|7067.2|7065.2|7064.7|7062.7|7068.5|7066.5|7064.7|7062.7|69
1622739000000|2021-06-03 16:50:00|7065|7063|7064.5|7062.5|7065.7|7063.7|7063.2|7061.2|138
1622739300000|2021-06-03 16:55:00|7065|7063|7067.5|7065.5|7067.5|7065.5|7064|7062|32
1622739600000|2021-06-03 17:00:00|7067.7|7065.7|7068|7066|7068.7|7066.7|7066.5|7064.5|55
1622739900000|2021-06-03 17:05:00|7067.7|7065.7|7069|7067|7069|7067|7060.2|7058.2|658
1622740200000|2021-06-03 17:10:00|7068.7|7066.7|7067.5|7065.5|7071.2|7069.2|7065.5|7063.5|161
1622740500000|2021-06-03 17:15:00|7067.7|7065.7|7071|7069|7071|7069|7067|7065|100
1622740800000|2021-06-03 17:20:00|7070.7|7068.7|7072.7|7070.7|7073|7071|7070|7068|116
1622741100000|2021-06-03 17:25:00|7072.5|7070.5|7073.5|7071.5|7074|7072|7072.5|7070.5|180
1622741400000|2021-06-03 17:30:00|7073.7|7071.7|7074.2|7072.2|7074.5|7072.5|7072.5|7070.5|197
1622741700000|2021-06-03 17:35:00|7074|7072|7074.5|7072.5|7074.5|7072.5|7073|7071|54
1622742000000|2021-06-03 17:40:00|7074.2|7072.2|7073.2|7071.2|7076|7074|7072|7070|249
1622742300000|2021-06-03 17:45:00|7073.5|7071.5|7073.2|7071.2|7073.7|7071.7|7071.5|7069.5|118
1622742600000|2021-06-03 17:50:00|7073|7071|7074.2|7072.2|7075.2|7073.2|7073|7071|64
1622742900000|2021-06-03 17:55:00|7074|7072|7073.5|7071.5|7075.5|7073.5|7073|7071|53
1622743200000|2021-06-03 18:00:00|7073.7|7071.7|7071.5|7069.5|7073.7|7071.7|7071|7069|103
1622743500000|2021-06-03 18:05:00|7072|7070|7072|7070|7072.5|7070.5|7071|7069|50
1622743800000|2021-06-03 18:10:00|7072.2|7070.2|7072|7070|7072.7|7070.7|7071|7069|98
1622744100000|2021-06-03 18:15:00|7072.2|7070.2|7068.5|7066.5|7072.2|7070.2|7067|7065|192
1622744400000|2021-06-03 18:20:00|7068.7|7066.7|7068|7066|7069.5|7067.5|7067.5|7065.5|61
1622744700000|2021-06-03 18:25:00|7067.7|7065.7|7067|7065|7069|7067|7066.5|7064.5|95
1622745000000|2021-06-03 18:30:00|7067.2|7065.2|7065.7|7063.7|7068.5|7066.5|7065.7|7063.7|109
1622745300000|2021-06-03 18:35:00|7065.5|7063.5|7064.7|7062.7|7067.5|7065.5|7064|7062|98
1622745600000|2021-06-03 18:40:00|7065|7063|7066.5|7064.5|7066.5|7064.5|7064.5|7062.5|66
1622745900000|2021-06-03 18:45:00|7066.2|7064.2|7066.5|7064.5|7066.5|7064.5|7064.5|7062.5|64
1622746200000|2021-06-03 18:50:00|7066.2|7064.2|7066.5|7064.5|7066.7|7064.7|7065.5|7063.5|41
1622746500000|2021-06-03 18:55:00|7066.2|7064.2|7064.2|7062.2|7066.5|7064.5|7063.5|7061.5|57
1622746800000|2021-06-03 19:00:00|7064.5|7062.5|7064.7|7062.7|7066.5|7064.5|7063.7|7061.7|87
1622747100000|2021-06-03 19:05:00|7064.5|7062.5|7066.5|7064.5|7066.5|7064.5|7064|7062|75
1622747400000|2021-06-03 19:10:00|7066.2|7064.2|7068|7066|7068|7066|7065|7063|60
1622747700000|2021-06-03 19:15:00|7068.2|7066.2|7067|7065|7069.5|7067.5|7066.7|7064.7|66
1622748000000|2021-06-03 19:20:00|7066.7|7064.7|7069|7067|7069|7067|7065.5|7063.5|157
1622748300000|2021-06-03 19:25:00|7069.2|7067.2|7070.5|7068.5|7070.5|7068.5|7067|7065|220
1622748600000|2021-06-03 19:30:00|7070.7|7068.7|7070|7068|7071|7069|7069.2|7067.2|184
1622748900000|2021-06-03 19:35:00|7069.7|7067.7|7073|7071|7073|7071|7069.5|7067.5|144
1622749200000|2021-06-03 19:40:00|7072.7|7070.7|7071.5|7069.5|7072.7|7070.7|7071|7069|181
1622749500000|2021-06-03 19:45:00|7071.7|7069.7|7068|7066|7072|7070|7067.2|7065.2|189
1622749800000|2021-06-03 19:50:00|7067.7|7065.7|7065.5|7063.5|7069|7067|7065.5|7063.5|203
1622750100000|2021-06-03 19:55:00|7065.2|7063.2|7070.1|7066.1|7070.8|7068.5|7065.2|7063.2|335
1622750400000|2021-06-03 20:00:00|7070.8|7066.8|7065.7|7061.7|7071.5|7067.5|7065.2|7061.2|0
1622750700000|2021-06-03 20:05:00|7065.4|7061.4|7065.2|7061.2|7065.9|7061.9|7063.8|7059.8|0
1622751000000|2021-06-03 20:10:00|7064.9|7060.9|7065.2|7061.2|7067.4|7063.4|7063.9|7059.9|0
1622751300000|2021-06-03 20:15:00|7065.1|7061.1|7065.1|7061.1|7065.4|7061.4|7064.6|7060.6|0
1622751600000|2021-06-03 20:20:00|7065.2|7061.2|7064.8|7060.8|7065.5|7061.5|7064.7|7060.7|0
1622751900000|2021-06-03 20:25:00|7064.7|7060.7|7060.7|7056.7|7064.7|7060.7|7059.7|7055.7|0
1622752200000|2021-06-03 20:30:00|7060.9|7056.9|7065.3|7061.3|7066|7062|7060.9|7056.9|0
1622752500000|2021-06-03 20:35:00|7064.9|7060.9|7067.5|7063.5|7067.5|7063.5|7064.9|7060.9|0
1622752800000|2021-06-03 20:40:00|7067.9|7063.9|7067.1|7063.1|7067.9|7063.9|7067.1|7063.1|0
1622753100000|2021-06-03 20:45:00|7067.5|7063.5|7066.9|7062.9|7067.7|7063.7|7065.4|7061.4|0
1622753400000|2021-06-03 20:50:00|7066.6|7062.6|7066.9|7062.9|7067.3|7063.3|7065.9|7061.9|0
1622753700000|2021-06-03 20:55:00|7067.3|7063.3|7067.6|7063.6|7068|7064|7065.9|7061.9|0
1622754000000|2021-06-03 21:00:00|7067.3|7063.3|7067.5|7063.5|7067.5|7063.5|7067|7063|0
1622754300000|2021-06-03 21:05:00|7067.1|7063.1|7067.5|7063.5|7068|7064|7067.1|7063.1|0
1622754600000|2021-06-03 21:10:00|7067.9|7063.9|7067.2|7063.2|7067.9|7063.9|7067.2|7063.2|0
1622754900000|2021-06-03 21:15:00|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|0
1622755200000|2021-06-03 21:20:00|7067.4|7063.4|7067.2|7063.2|7067.4|7063.4|7067.2|7063.2|0
1622755500000|2021-06-03 21:25:00|7067.1|7063.1|7067.1|7063.1|7067.1|7063.1|7067.1|7063.1|0
1622755800000|2021-06-03 21:30:00|7067.2|7063.2|7067.1|7063.1|7067.2|7063.2|7067.1|7063.1|0
1622756100000|2021-06-03 21:35:00|7067.4|7063.4|7067.9|7063.9|7068.4|7064.4|7067.4|7063.4|0
1622756400000|2021-06-03 21:40:00|7068.1|7064.1|7067.9|7063.9|7068.1|7064.1|7067.4|7063.4|0
1622756700000|2021-06-03 21:45:00|7067.8|7063.8|7067.8|7063.8|7067.8|7063.8|7067.8|7063.8|0
1622757000000|2021-06-03 21:50:00|7067.7|7063.7|7067.4|7063.4|7067.7|7063.7|7067.4|7063.4|0
1622757300000|2021-06-03 21:55:00|7067.3|7063.3|7066.5|7062.5|7067.4|7063.4|7066.5|7062.5|0
1622757600000|2021-06-03 22:00:00|7066.2|7062.2|7068|7064|7069.5|7065.5|7066.2|7062.2|0
1622757900000|2021-06-03 22:05:00|7067.7|7063.7|7067.8|7063.8|7068.4|7064.4|7066.3|7062.3|0
1622758200000|2021-06-03 22:10:00|7068.2|7064.2|7067.2|7063.2|7068.8|7064.8|7067.2|7063.2|0
1622758500000|2021-06-03 22:15:00|7067.5|7063.5|7067.5|7063.5|7067.8|7063.8|7066.8|7062.8|0
1622758800000|2021-06-03 22:20:00|7067.7|7063.7|7066.1|7062.1|7067.8|7063.8|7065.8|7061.8|0
1622759100000|2021-06-03 22:25:00|7065.9|7061.9|7064.3|7060.3|7065.9|7061.9|7063.7|7059.7|0
1622759400000|2021-06-03 22:30:00|7064.7|7060.7|7062.3|7058.3|7064.7|7060.7|7062|7058|0
1622759700000|2021-06-03 22:35:00|7062.2|7058.2|7062.9|7058.9|7063.3|7059.3|7061.5|7057.5|0
1622760000000|2021-06-03 22:40:00|7063.1|7059.1|7062.7|7058.7|7063.4|7059.4|7062.2|7058.2|0
1622760300000|2021-06-03 22:45:00|7062.4|7058.4|7064.4|7060.4|7064.4|7060.4|7062.4|7058.4|0
1622760600000|2021-06-03 22:50:00|7064.1|7060.1|7063.6|7059.6|7064.5|7060.5|7062.6|7058.6|0
1622760900000|2021-06-03 22:55:00|7063.4|7059.4|7064.1|7060.1|7064.1|7060.1|7063.2|7059.2|0
1622761200000|2021-06-03 23:00:00|7063.7|7059.7|7062.1|7058.1|7065.4|7061.4|7061.8|7057.8|0
1622761500000|2021-06-03 23:05:00|7062.3|7058.3|7061.8|7057.8|7063.2|7059.2|7061.8|7057.8|0
1622761800000|2021-06-03 23:10:00|7062|7058|7061.2|7057.2|7062.2|7058.2|7059.5|7055.5|0
1622762100000|2021-06-03 23:15:00|7061.3|7057.3|7062.1|7058.1|7062.4|7058.4|7061.2|7057.2|0
1622762400000|2021-06-03 23:20:00|7061.8|7057.8|7060.7|7056.7|7062.1|7058.1|7060.7|7056.7|0
1622762700000|2021-06-03 23:25:00|7060.9|7056.9|7059.9|7055.9|7061.6|7057.6|7059.9|7055.9|0
1622763000000|2021-06-03 23:30:00|7059.5|7055.5|7059.3|7055.3|7060.7|7056.7|7058.6|7054.6|0
1622763300000|2021-06-03 23:35:00|7059.1|7055.1|7058.9|7054.9|7059.6|7055.6|7058.6|7054.6|0
1622763600000|2021-06-03 23:40:00|7058.8|7054.8|7059.2|7055.2|7059.6|7055.6|7057.9|7053.9|0
1622763900000|2021-06-03 23:45:00|7059.4|7055.4|7060.9|7056.9|7060.9|7056.9|7058.2|7054.2|0
1622764200000|2021-06-03 23:50:00|7060.7|7056.7|7061.2|7057.2|7061.6|7057.6|7059.2|7055.2|0
1622764500000|2021-06-03 23:55:00|7061.1|7057.1|7061.9|7057.9|7062.9|7058.9|7060.9|7056.9|0
1622764800000|2021-06-04 00:00:00|7062.2|7058.2|7054.2|7051.2|7062.2|7058.2|7053|7050|82
1622765100000|2021-06-04 00:05:00|7054.5|7051.5|7052.2|7049.2|7058.5|7055.5|7052.2|7049.2|39
1622765400000|2021-06-04 00:10:00|7052.5|7049.5|7052.5|7049.5|7053|7050|7050.7|7047.7|38
1622765700000|2021-06-04 00:15:00|7052.2|7049.2|7047.5|7044.5|7052.5|7049.5|7045.7|7042.7|81
1622766000000|2021-06-04 00:20:00|7047.7|7044.7|7047.7|7044.7|7048.7|7045.7|7046.2|7043.2|25
1622766300000|2021-06-04 00:25:00|7047.5|7044.5|7048|7045|7049.2|7046.2|7046.7|7043.7|21
1622766600000|2021-06-04 00:30:00|7047.7|7044.7|7045|7042|7047.7|7044.7|7043|7040|36
1622766900000|2021-06-04 00:35:00|7045.2|7042.2|7051|7048|7051.5|7048.5|7045.2|7042.2|7
1622767200000|2021-06-04 00:40:00|7051.2|7048.2|7049.5|7046.5|7051.2|7048.2|7047.7|7044.7|30
1622767500000|2021-06-04 00:45:00|7049.2|7046.2|7054.7|7051.7|7056|7053|7049|7046|31
1622767800000|2021-06-04 00:50:00|7055|7052|7052|7049|7056.7|7053.7|7051.7|7048.7|58
1622768100000|2021-06-04 00:55:00|7051.7|7048.7|7052.5|7049.5|7053.2|7050.2|7051|7048|12
1622768400000|2021-06-04 01:00:00|7052.2|7049.2|7052.7|7049.7|7052.7|7049.7|7050|7047|22
1622768700000|2021-06-04 01:05:00|7052.5|7049.5|7053|7050|7053|7050|7051|7048|8
1622769000000|2021-06-04 01:10:00|7052.7|7049.7|7054.7|7051.7|7056|7053|7052.5|7049.5|11
1622769300000|2021-06-04 01:15:00|7054.5|7051.5|7050.7|7047.7|7055|7052|7050|7047|25
1622769600000|2021-06-04 01:20:00|7050.5|7047.5|7051.7|7048.7|7053.5|7050.5|7050.5|7047.5|11
1622769900000|2021-06-04 01:25:00|7052|7049|7053.7|7050.7|7054.5|7051.5|7051.7|7048.7|14
1622770200000|2021-06-04 01:30:00|7053.5|7050.5|7048.2|7045.2|7053.5|7050.5|7048|7045|32
1622770500000|2021-06-04 01:35:00|7048|7045|7051.2|7048.2|7051.2|7048.2|7047.7|7044.7|19
1622770800000|2021-06-04 01:40:00|7051.5|7048.5|7058.2|7055.2|7058.7|7055.7|7051.5|7048.5|38
1622771100000|2021-06-04 01:45:00|7058|7055|7057.5|7054.5|7060|7057|7057.5|7054.5|25
1622771400000|2021-06-04 01:50:00|7057.2|7054.2|7052.7|7049.7|7058|7055|7052.2|7049.2|15
1622771700000|2021-06-04 01:55:00|7053|7050|7054.2|7051.2|7056|7053|7052.5|7049.5|12
1622772000000|2021-06-04 02:00:00|7054|7051|7055.5|7052.5|7056.5|7053.5|7053.5|7050.5|11
1622772300000|2021-06-04 02:05:00|7055.7|7052.7|7052.2|7049.2|7055.7|7052.7|7051.5|7048.5|22
1622772600000|2021-06-04 02:10:00|7052.5|7049.5|7053.2|7050.2|7055.2|7052.2|7052.2|7049.2|40
1622772900000|2021-06-04 02:15:00|7053|7050|7052.2|7049.2|7055|7052|7052.2|7049.2|42
1622773200000|2021-06-04 02:20:00|7052.7|7049.7|7054.2|7051.2|7054.7|7051.7|7052.7|7049.7|51
1622773500000|2021-06-04 02:25:00|7054.5|7051.5|7053.7|7050.7|7055.5|7052.5|7052.7|7049.7|50
1622773800000|2021-06-04 02:30:00|7053.5|7050.5|7052.2|7049.2|7055.2|7052.2|7052.2|7049.2|16
1622774100000|2021-06-04 02:35:00|7052.7|7049.7|7053.2|7050.2|7054.5|7051.5|7052.7|7049.7|10
1622774400000|2021-06-04 02:40:00|7053.5|7050.5|7051.7|7048.7|7053.7|7050.7|7051.2|7048.2|10
1622774700000|2021-06-04 02:45:00|7051.5|7048.5|7053.7|7050.7|7054|7051|7051.5|7048.5|7
1622775000000|2021-06-04 02:50:00|7054|7051|7052.7|7049.7|7054.7|7051.7|7052.2|7049.2|12
1622775300000|2021-06-04 02:55:00|7053|7050|7052.7|7049.7|7053.2|7050.2|7052|7049|15
1622775600000|2021-06-04 03:00:00|7052.5|7049.5|7054.7|7051.7|7056.2|7053.2|7052.5|7049.5|20
1622775900000|2021-06-04 03:05:00|7054.5|7051.5|7057.5|7054.5|7058|7055|7054.5|7051.5|4
1622776200000|2021-06-04 03:10:00|7057.7|7054.7|7058.7|7055.7|7059.5|7056.5|7057.7|7054.7|7
1622776500000|2021-06-04 03:15:00|7059|7056|7057|7054|7061|7058|7057|7054|13
1622776800000|2021-06-04 03:20:00|7057.2|7054.2|7058|7055|7058|7055|7056|7053|3
1622777100000|2021-06-04 03:25:00|7058.2|7055.2|7062.2|7059.2|7063|7060|7058|7055|3
1622777400000|2021-06-04 03:30:00|7062.5|7059.5|7063.2|7060.2|7064.2|7061.2|7060.2|7057.2|4
1622777700000|2021-06-04 03:35:00|7063.5|7060.5|7064|7061|7064.2|7061.2|7060.5|7057.5|12
1622778000000|2021-06-04 03:40:00|7064.2|7061.2|7064|7061|7065.5|7062.5|7063.2|7060.2|16
1622778300000|2021-06-04 03:45:00|7064.2|7061.2|7064.7|7061.7|7065.7|7062.7|7064|7061|3
1622778600000|2021-06-04 03:50:00|7065|7062|7066.7|7063.7|7067.5|7064.5|7064.5|7061.5|8
1622778900000|2021-06-04 03:55:00|7067|7064|7066|7063|7067.5|7064.5|7064.7|7061.7|27
1622779200000|2021-06-04 04:00:00|7065.7|7062.7|7065.7|7062.7|7066.2|7063.2|7064.5|7061.5|9
1622779500000|2021-06-04 04:05:00|7065.5|7062.5|7064.7|7061.7|7065.7|7062.7|7064.7|7061.7|10
1622779800000|2021-06-04 04:10:00|7065|7062|7066.2|7063.2|7067|7064|7065|7062|3
1622780100000|2021-06-04 04:15:00|7066.5|7063.5|7066.7|7063.7|7067|7064|7066|7063|1
1622780400000|2021-06-04 04:20:00|7067|7064|7069.2|7066.2|7070.5|7067.5|7067|7064|16
1622780700000|2021-06-04 04:25:00|7069.5|7066.5|7067.7|7064.7|7069.7|7066.7|7067.7|7064.7|8
1622781000000|2021-06-04 04:30:00|7068|7065|7070.2|7067.2|7070.2|7067.2|7067.2|7064.2|3
1622781300000|2021-06-04 04:35:00|7070.5|7067.5|7069|7066|7071.5|7068.5|7068.2|7065.2|27
1622781600000|2021-06-04 04:40:00|7068.7|7065.7|7067|7064|7068.7|7065.7|7066|7063|4
1622781900000|2021-06-04 04:45:00|7066.7|7063.7|7067.7|7064.7|7069|7066|7066.7|7063.7|9
1622782200000|2021-06-04 04:50:00|7068|7065|7069.7|7066.7|7069.7|7066.7|7067.7|7064.7|8
1622782500000|2021-06-04 04:55:00|7070|7067|7070.5|7067.5|7070.5|7067.5|7068.7|7065.7|14
1622782800000|2021-06-04 05:00:00|7070.7|7067.7|7066.7|7063.7|7070.7|7067.7|7066.7|7063.7|18
1622783100000|2021-06-04 05:05:00|7067|7064|7060.2|7057.2|7067.5|7064.5|7060.2|7057.2|32
1622783400000|2021-06-04 05:10:00|7060|7057|7065.5|7062.5|7065.7|7062.7|7060|7057|41
1622783700000|2021-06-04 05:15:00|7065.7|7062.7|7069.2|7066.2|7070.2|7067.2|7065.5|7062.5|17
1622784000000|2021-06-04 05:20:00|7069.5|7066.5|7068.5|7065.5|7070.7|7067.7|7068.5|7065.5|4
1622784300000|2021-06-04 05:25:00|7068.7|7065.7|7068.7|7065.7|7069|7066|7066.7|7063.7|21
1622784600000|2021-06-04 05:30:00|7069|7066|7070.2|7067.2|7071.2|7068.2|7068.2|7065.2|78
1622784900000|2021-06-04 05:35:00|7070|7067|7067.7|7064.7|7071.2|7068.2|7067.7|7064.7|13
1622785200000|2021-06-04 05:40:00|7068|7065|7066.2|7063.2|7070.5|7067.5|7066.2|7063.2|41
1622785500000|2021-06-04 05:45:00|7066.5|7063.5|7065.5|7062.5|7067.7|7064.7|7065.2|7062.2|32
1622785800000|2021-06-04 05:50:00|7065.2|7062.2|7062|7059|7066.5|7063.5|7061.7|7058.7|52
1622786100000|2021-06-04 05:55:00|7062.2|7059.2|7061.2|7058.2|7062.5|7059.5|7061.2|7058.2|22
1622786400000|2021-06-04 06:00:00|7061|7058|7060.7|7058.7|7065|7063|7060.5|7058|144
1622786700000|2021-06-04 06:05:00|7061|7059|7060|7058|7063.7|7061.7|7060|7058|75
1622787000000|2021-06-04 06:10:00|7059.7|7057.7|7063.5|7061.5|7065.5|7063.5|7059|7057|93
1622787300000|2021-06-04 06:15:00|7064.2|7062.2|7061.7|7059.7|7066.2|7064.2|7060.5|7058.5|85
1622787600000|2021-06-04 06:20:00|7061.5|7059.5|7059|7057|7062.5|7060.5|7058|7056|70
1622787900000|2021-06-04 06:25:00|7059.2|7057.2|7059.7|7057.7|7061.7|7059.7|7058.2|7056.2|81
1622788200000|2021-06-04 06:30:00|7060|7058|7060.2|7058.2|7063.2|7061.2|7059.2|7057.2|151
1622788500000|2021-06-04 06:35:00|7060.5|7058.5|7066.5|7064.5|7066.7|7064.7|7060.5|7058.5|89
1622788800000|2021-06-04 06:40:00|7066.7|7064.7|7065.5|7063.5|7068|7066|7065|7063|90
1622789100000|2021-06-04 06:45:00|7065.7|7063.7|7067.5|7065.5|7071.7|7069.7|7065.7|7063.7|78
1622789400000|2021-06-04 06:50:00|7067.7|7065.7|7068.7|7066.7|7069.7|7067.7|7067|7065|38
1622789700000|2021-06-04 06:55:00|7068.5|7066.5|7066.5|7064.5|7069|7067|7063.7|7061.7|138
1622790000000|2021-06-04 07:00:00|7066|7065|7066.7|7065.7|7069.2|7068.2|7061.5|7060.5|1733
1622790300000|2021-06-04 07:05:00|7067|7066|7065.2|7064.2|7070|7069|7064.5|7063.5|526
1622790600000|2021-06-04 07:10:00|7065|7064|7064.2|7063.2|7071|7070|7064.2|7063.2|615
1622790900000|2021-06-04 07:15:00|7064.5|7063.5|7062|7061|7069.5|7068.5|7062|7061|470
1622791200000|2021-06-04 07:20:00|7060|7059|7064|7063|7064.2|7063.2|7058|7057|453
1622791500000|2021-06-04 07:25:00|7063.7|7062.7|7064.2|7063.2|7065|7064|7061|7060|287
1622791800000|2021-06-04 07:30:00|7064.5|7063.5|7065.5|7064.5|7067.5|7066.5|7062.2|7061.2|478
1622792100000|2021-06-04 07:35:00|7065.2|7064.2|7062.7|7061.7|7066.7|7065.7|7062|7061|369
1622792400000|2021-06-04 07:40:00|7063|7062|7060.8|7059.8|7067.8|7066.8|7059.8|7058.8|374
1622792700000|2021-06-04 07:45:00|7061|7060|7059.3|7058.3|7063|7062|7058.5|7057.5|297
1622793000000|2021-06-04 07:50:00|7059|7058|7057.5|7056.5|7061.8|7060.8|7056.8|7055.8|289
1622793300000|2021-06-04 07:55:00|7057.8|7056.8|7060.8|7059.8|7061.3|7060.3|7057.3|7056.3|209
1622793600000|2021-06-04 08:00:00|7061.3|7060.3|7054.5|7053.5|7061.8|7060.8|7053|7052|481
1622793900000|2021-06-04 08:05:00|7054.3|7053.3|7058|7057|7059.3|7058.3|7053.8|7052.8|268
1622794200000|2021-06-04 08:10:00|7057.8|7056.8|7054.3|7053.3|7058|7057|7052.8|7051.8|315
1622794500000|2021-06-04 08:15:00|7054.5|7053.5|7055|7054|7057.8|7056.8|7052|7051|314
1622794800000|2021-06-04 08:20:00|7054.8|7053.8|7055.5|7054.5|7057.3|7056.3|7054|7053|160
1622795100000|2021-06-04 08:25:00|7055.3|7054.3|7052.5|7051.5|7055.8|7054.8|7051.8|7050.8|228
1622795400000|2021-06-04 08:30:00|7052.3|7051.3|7054|7053|7056.3|7055.3|7051.3|7050.3|365
1622795700000|2021-06-04 08:35:00|7054.3|7053.3|7051|7050|7056|7055|7050.3|7049.3|144
1622796000000|2021-06-04 08:40:00|7050.8|7049.8|7045.8|7044.8|7050.8|7049.8|7045.3|7044.3|213
1622796300000|2021-06-04 08:45:00|7045.5|7044.5|7043.5|7042.5|7048.8|7047.8|7043.3|7042.3|365
1622796600000|2021-06-04 08:50:00|7043.3|7042.3|7046.8|7045.8|7047.3|7046.3|7043.3|7042.3|203
1622796900000|2021-06-04 08:55:00|7046.3|7045.3|7046.8|7045.8|7047.8|7046.8|7045.3|7044.3|187
1622797200000|2021-06-04 09:00:00|7047.3|7046.3|7047.8|7046.8|7049.3|7048.3|7045.8|7044.8|341
1622797500000|2021-06-04 09:05:00|7047.5|7046.5|7051.3|7050.3|7051.8|7050.8|7046.8|7045.8|288
1622797800000|2021-06-04 09:10:00|7051|7050|7052.3|7051.3|7054.3|7053.3|7049.3|7048.3|276
1622798100000|2021-06-04 09:15:00|7051.8|7050.8|7045.3|7044.3|7052|7051|7044.8|7043.8|251
1622798400000|2021-06-04 09:20:00|7044.8|7043.8|7046.8|7045.8|7047.3|7046.3|7042.8|7041.8|233
1622798700000|2021-06-04 09:25:00|7047|7046|7046.8|7045.8|7048.3|7047.3|7045.8|7044.8|214
1622799000000|2021-06-04 09:30:00|7046.5|7045.5|7044.3|7043.3|7048.8|7047.8|7043.5|7042.5|224
1622799300000|2021-06-04 09:35:00|7044|7043|7043.8|7042.8|7044.3|7043.3|7040.5|7039.5|308
1622799600000|2021-06-04 09:40:00|7044|7043|7043.5|7042.5|7045.3|7044.3|7041.8|7040.8|365
1622799900000|2021-06-04 09:45:00|7043.3|7042.3|7045.8|7044.8|7045.8|7044.8|7041.3|7040.3|297
1622800200000|2021-06-04 09:50:00|7045.3|7044.3|7047.8|7046.8|7049.3|7048.3|7045.3|7044.3|223
1622800500000|2021-06-04 09:55:00|7047.5|7046.5|7047.3|7046.3|7049.3|7048.3|7046.3|7045.3|274
1622800800000|2021-06-04 10:00:00|7046.8|7045.8|7047.5|7046.5|7048.3|7047.3|7045.3|7044.3|349
1622801100000|2021-06-04 10:05:00|7047.3|7046.3|7045.8|7044.8|7047.3|7046.3|7045.8|7044.8|194
1622801400000|2021-06-04 10:10:00|7046.3|7045.3|7047.3|7046.3|7047.8|7046.8|7044.3|7043.3|299
1622801700000|2021-06-04 10:15:00|7047|7046|7045.8|7044.8|7047|7046|7042.8|7041.8|279
1622802000000|2021-06-04 10:20:00|7046|7045|7047.3|7046.3|7048.5|7047.5|7045.8|7044.8|289
1622802300000|2021-06-04 10:25:00|7047.5|7046.5|7048|7047|7048.5|7047.5|7046|7045|237
1622802600000|2021-06-04 10:30:00|7047.8|7046.8|7042.3|7041.3|7047.8|7046.8|7039.8|7038.8|227
1622802900000|2021-06-04 10:35:00|7042|7041|7047|7046|7047.3|7046.3|7041.8|7040.8|152
1622803200000|2021-06-04 10:40:00|7047.3|7046.3|7050.8|7049.8|7050.8|7049.8|7047.3|7046.3|388
1622803500000|2021-06-04 10:45:00|7050.3|7049.3|7053.8|7052.8|7053.8|7052.8|7049.8|7048.8|297
1622803800000|2021-06-04 10:50:00|7053.5|7052.5|7055.3|7054.3|7055.8|7054.8|7052.8|7051.8|294
1622804100000|2021-06-04 10:55:00|7055|7054|7059.3|7058.3|7059.3|7058.3|7054.8|7053.8|560
1622804400000|2021-06-04 11:00:00|7059.5|7058.5|7057.8|7056.8|7060.8|7059.8|7057.3|7056.3|397
1622804700000|2021-06-04 11:05:00|7058.3|7057.3|7056.8|7055.8|7060.3|7059.3|7056.3|7055.3|289
1622805000000|2021-06-04 11:10:00|7057|7056|7058|7057|7058.3|7057.3|7055.8|7054.8|306
1622805300000|2021-06-04 11:15:00|7058.3|7057.3|7059.3|7058.3|7061.3|7060.3|7056.8|7055.8|192
1622805600000|2021-06-04 11:20:00|7059|7058|7058.3|7057.3|7060.8|7059.8|7057.8|7056.8|149
1622805900000|2021-06-04 11:25:00|7058.8|7057.8|7059.3|7058.3|7060.8|7059.8|7058.3|7057.3|125
1622806200000|2021-06-04 11:30:00|7059|7058|7056.8|7055.8|7059.8|7058.8|7056.3|7055.3|169
1622806500000|2021-06-04 11:35:00|7057|7056|7056.3|7055.3|7058.8|7057.8|7056.3|7055.3|132
1622806800000|2021-06-04 11:40:00|7056.2|7055.2|7055.9|7054.9|7057.4|7056.4|7055.2|7054.2|149
1622807100000|2021-06-04 11:45:00|7056.2|7055.2|7054.7|7053.7|7056.4|7055.4|7054.2|7053.2|51
1622807400000|2021-06-04 11:50:00|7054.4|7053.4|7054.7|7053.7|7055.2|7054.2|7053.2|7052.2|117
1622807700000|2021-06-04 11:55:00|7054.9|7053.9|7053.9|7052.9|7054.9|7053.9|7052.4|7051.4|112
1622808000000|2021-06-04 12:00:00|7053.7|7052.7|7052.9|7051.9|7054.2|7053.2|7052.2|7051.2|197
1622808300000|2021-06-04 12:05:00|7052.7|7051.7|7050.2|7049.2|7053.7|7052.7|7049.9|7048.9|319
1622808600000|2021-06-04 12:10:00|7049.9|7048.9|7045.7|7044.7|7050.2|7049.2|7044.9|7043.9|264
1622808900000|2021-06-04 12:15:00|7045.4|7044.4|7043.9|7042.9|7046.2|7045.2|7043.9|7042.9|304
1622809200000|2021-06-04 12:20:00|7044.2|7043.2|7041.7|7040.7|7044.2|7043.2|7038.7|7037.7|320
1622809500000|2021-06-04 12:25:00|7041.9|7040.9|7042.4|7041.4|7042.7|7041.7|7041.2|7040.2|257
1622809800000|2021-06-04 12:30:00|7042.2|7041.2|7051.7|7050.7|7054.2|7053.2|7039.9|7038.9|1366
1622810100000|2021-06-04 12:35:00|7051.9|7050.9|7046.7|7045.7|7052.2|7051.2|7045.4|7044.4|401
1622810400000|2021-06-04 12:40:00|7046.9|7045.9|7054.4|7053.4|7054.4|7053.4|7045.7|7044.7|399
1622810700000|2021-06-04 12:45:00|7054.7|7053.7|7054.2|7053.2|7056.2|7055.2|7051.2|7050.2|304
1622811000000|2021-06-04 12:50:00|7054.4|7053.4|7054.7|7053.7|7055.7|7054.7|7053.7|7052.7|269
1622811300000|2021-06-04 12:55:00|7054.9|7053.9|7057.2|7056.2|7058.7|7057.7|7053.7|7052.7|312
1622811600000|2021-06-04 13:00:00|7057.4|7056.4|7061.9|7060.9|7063.9|7062.9|7056.7|7055.7|341
1622811900000|2021-06-04 13:05:00|7062.4|7061.4|7061.7|7060.7|7062.7|7061.7|7060.4|7059.4|163
1622812200000|2021-06-04 13:10:00|7061.9|7060.9|7061.2|7060.2|7063.2|7062.2|7061.2|7060.2|275
1622812500000|2021-06-04 13:15:00|7061.4|7060.4|7056.2|7055.2|7062.7|7061.7|7056.2|7055.2|296
1622812800000|2021-06-04 13:20:00|7056.4|7055.4|7062.2|7061.2|7062.7|7061.7|7056.2|7055.2|213
1622813100000|2021-06-04 13:25:00|7062.4|7061.4|7065.2|7064.2|7065.2|7064.2|7060.7|7059.7|213
1622813400000|2021-06-04 13:30:00|7064.9|7063.9|7058.2|7057.2|7065.2|7064.2|7056.4|7055.4|1227
1622813700000|2021-06-04 13:35:00|7058.4|7057.4|7054.7|7053.7|7059.9|7058.9|7052.7|7051.7|537
1622814000000|2021-06-04 13:40:00|7054.4|7053.4|7054.2|7053.2|7057.2|7056.2|7051.2|7050.2|670
1622814300000|2021-06-04 13:45:00|7054.7|7053.7|7053.7|7052.7|7057.2|7056.2|7052.4|7051.4|771
1622814600000|2021-06-04 13:50:00|7053.9|7052.9|7054.4|7053.4|7056.7|7055.7|7052.2|7051.2|451
1622814900000|2021-06-04 13:55:00|7054.2|7053.2|7057.2|7056.2|7058.9|7057.9|7054.2|7053.2|382
1622815200000|2021-06-04 14:00:00|7057.4|7056.4|7058.7|7057.7|7060.2|7059.2|7055.4|7054.4|489
1622815500000|2021-06-04 14:05:00|7058.9|7057.9|7059.2|7058.2|7060.7|7059.7|7056.7|7055.7|421
1622815800000|2021-06-04 14:10:00|7059.3|7058.3|7055.8|7054.8|7059.8|7058.8|7055.8|7054.8|464
1622816100000|2021-06-04 14:15:00|7056|7055|7055|7054|7056.8|7055.8|7053.5|7052.5|592
1622816400000|2021-06-04 14:20:00|7055.3|7054.3|7055.3|7054.3|7056.8|7055.8|7053.8|7052.8|349
1622816700000|2021-06-04 14:25:00|7055|7054|7059.3|7058.3|7059.8|7058.8|7054.8|7053.8|811
1622817000000|2021-06-04 14:30:00|7059.5|7058.5|7057.8|7056.8|7059.8|7058.8|7056.8|7055.8|290
1622817300000|2021-06-04 14:35:00|7057.5|7056.5|7057.3|7056.3|7058.5|7057.5|7056|7055|190
1622817600000|2021-06-04 14:40:00|7057.5|7056.5|7058.3|7057.3|7063.3|7062.3|7057.5|7056.5|672
1622817900000|2021-06-04 14:45:00|7058.5|7057.5|7063|7062|7064.3|7063.3|7056.5|7055.5|423
1622818200000|2021-06-04 14:50:00|7062.8|7061.8|7065.8|7064.8|7066.3|7065.3|7062.3|7061.3|463
1622818500000|2021-06-04 14:55:00|7066|7065|7067.5|7066.5|7068.8|7067.8|7065.5|7064.5|752
1622818800000|2021-06-04 15:00:00|7067.8|7066.8|7067|7066|7070.3|7069.3|7066.3|7065.3|317
1622819100000|2021-06-04 15:05:00|7066.8|7065.8|7069.3|7068.3|7070.3|7069.3|7066.8|7065.8|330
1622819400000|2021-06-04 15:10:00|7069.5|7068.5|7068.8|7067.8|7071.3|7070.3|7068.8|7067.8|432
1622819700000|2021-06-04 15:15:00|7069|7068|7070.3|7069.3|7071.3|7070.3|7069|7068|594
1622820000000|2021-06-04 15:20:00|7069.8|7068.8|7072.8|7071.8|7072.8|7071.8|7068.8|7067.8|792
1622820300000|2021-06-04 15:25:00|7072.3|7071.3|7069.8|7067.8|7073.3|7072.3|7067.3|7066.3|2951
1622820600000|2021-06-04 15:30:00|7070.3|7068.3|7068.8|7066.8|7071.8|7069.8|7068.3|7066.3|2538
1622820900000|2021-06-04 15:35:00|7069|7067|7069.8|7067.8|7071.5|7069.5|7069|7067|902
1622821200000|2021-06-04 15:40:00|7070|7068|7069.8|7067.8|7070.8|7068.8|7068.3|7066.3|457
1622821500000|2021-06-04 15:45:00|7069.5|7067.5|7066.8|7064.8|7069.5|7067.5|7065.8|7063.8|365
1622821800000|2021-06-04 15:50:00|7066.5|7064.5|7068.3|7066.3|7070.3|7068.3|7066.5|7064.5|221
1622822100000|2021-06-04 15:55:00|7067.8|7065.8|7068.8|7066.8|7069.3|7067.3|7067.3|7065.3|191
1622822400000|2021-06-04 16:00:00|7069|7067|7070.3|7068.3|7070.8|7068.8|7068.3|7066.3|151
1622822700000|2021-06-04 16:05:00|7070|7068|7070.8|7068.8|7070.8|7068.8|7068.8|7066.8|139
1622823000000|2021-06-04 16:10:00|7071|7069|7073.3|7071.3|7073.3|7071.3|7070.5|7068.5|92
1622823300000|2021-06-04 16:15:00|7073|7071|7071.8|7069.8|7073.3|7071.3|7071.3|7069.3|111
1622823600000|2021-06-04 16:20:00|7072|7070|7073.8|7071.8|7073.8|7071.8|7071.3|7069.3|182
1622823900000|2021-06-04 16:25:00|7074|7072|7072.5|7070.5|7074.8|7072.8|7072.3|7070.3|145
1622824200000|2021-06-04 16:30:00|7072.8|7070.8|7075.8|7073.8|7076.3|7074.3|7072.8|7070.8|127
1622824500000|2021-06-04 16:35:00|7075.5|7073.5|7076.3|7074.3|7077|7075|7075.5|7073.5|170
1622824800000|2021-06-04 16:40:00|7076.5|7074.5|7075.3|7073.3|7076.8|7074.8|7074.3|7072.3|77
1622825100000|2021-06-04 16:45:00|7075|7073|7074.3|7072.3|7075.3|7073.3|7073.8|7071.8|150
1622825400000|2021-06-04 16:50:00|7074.5|7072.5|7074.3|7072.3|7075.3|7073.3|7073.8|7071.8|135
1622825700000|2021-06-04 16:55:00|7074.5|7072.5|7075.5|7073.5|7075.8|7073.8|7074.3|7072.3|66
1622826000000|2021-06-04 17:00:00|7075.8|7073.8|7076.3|7074.3|7077.5|7075.5|7075.8|7073.8|90
1622826300000|2021-06-04 17:05:00|7076.5|7074.5|7077.8|7075.8|7077.8|7075.8|7076|7074|69
1622826600000|2021-06-04 17:10:00|7077.5|7075.5|7076.3|7074.3|7078|7076|7076.3|7074.3|134
1622826900000|2021-06-04 17:15:00|7076|7074|7076.8|7074.8|7077.3|7075.3|7076|7074|40
1622827200000|2021-06-04 17:20:00|7077|7075|7073.3|7071.3|7077.3|7075.3|7072.8|7070.8|175
1622827500000|2021-06-04 17:25:00|7073.5|7071.5|7074.8|7072.8|7076.3|7074.3|7073.5|7071.5|115
1622827800000|2021-06-04 17:30:00|7075|7073|7077.8|7075.8|7078|7076|7075|7073|82
1622828100000|2021-06-04 17:35:00|7078|7076|7078.3|7076.3|7078.5|7076.5|7077.3|7075.3|97
1622828400000|2021-06-04 17:40:00|7078.5|7076.5|7080.8|7078.8|7081.3|7079.3|7078.3|7076.3|161
1622828700000|2021-06-04 17:45:00|7081|7079|7080.3|7078.3|7081|7079|7079.8|7077.8|111
1622829000000|2021-06-04 17:50:00|7080.5|7078.5|7081.8|7079.8|7081.8|7079.8|7080.3|7078.3|50
1622829300000|2021-06-04 17:55:00|7082|7080|7079.5|7077.5|7082|7080|7079.5|7077.5|112
1622829600000|2021-06-04 18:00:00|7079.8|7077.8|7080.3|7078.3|7081|7079|7079.3|7077.3|60
1622829900000|2021-06-04 18:05:00|7080.5|7078.5|7081.8|7079.8|7082.3|7080.3|7080.3|7078.3|90
1622830200000|2021-06-04 18:10:00|7082|7080|7082.3|7080.3|7082.8|7080.8|7081.8|7079.8|76
1622830500000|2021-06-04 18:15:00|7082.5|7080.5|7081.3|7079.3|7082.8|7080.8|7080.3|7078.3|199
1622830800000|2021-06-04 18:20:00|7081|7079|7081.3|7079.3|7081.8|7079.8|7080.8|7078.8|62
1622831100000|2021-06-04 18:25:00|7080.8|7078.8|7081.8|7079.8|7082.3|7080.3|7080.8|7078.8|75
1622831400000|2021-06-04 18:30:00|7082.3|7080.3|7081.8|7079.8|7083|7081|7081.8|7079.8|125
1622831700000|2021-06-04 18:35:00|7081.5|7079.5|7083.3|7081.3|7083.3|7081.3|7081.3|7079.3|64
1622832000000|2021-06-04 18:40:00|7083|7081|7084.5|7082.5|7084.5|7082.5|7082.8|7080.8|53
1622832300000|2021-06-04 18:45:00|7084.8|7082.8|7086.3|7084.3|7086.8|7084.8|7084.3|7082.3|97
1622832600000|2021-06-04 18:50:00|7086|7084|7085.8|7083.8|7086.5|7084.5|7085.5|7083.5|87
1622832900000|2021-06-04 18:55:00|7085.3|7083.3|7085.3|7083.3|7086.3|7084.3|7085.3|7083.3|146
1622833200000|2021-06-04 19:00:00|7085.8|7083.8|7084.8|7082.8|7086.3|7084.3|7084.8|7082.8|111
1622833500000|2021-06-04 19:05:00|7084.5|7082.5|7083.3|7081.3|7084.8|7082.8|7083.3|7081.3|71
1622833800000|2021-06-04 19:10:00|7083.5|7081.5|7084.5|7082.5|7084.8|7082.8|7083.3|7081.3|114
1622834100000|2021-06-04 19:15:00|7084.8|7082.8|7085.8|7083.8|7086|7084|7083.8|7081.8|60
1622834400000|2021-06-04 19:20:00|7085.5|7083.5|7085.3|7083.3|7086.3|7084.3|7085.3|7083.3|42
1622834700000|2021-06-04 19:25:00|7085.5|7083.5|7085.3|7083.3|7085.8|7083.8|7084.5|7082.5|35
1622835000000|2021-06-04 19:30:00|7085|7083|7083.8|7081.8|7085.3|7083.3|7083.8|7081.8|76
1622835300000|2021-06-04 19:35:00|7084|7082|7083.3|7081.3|7084.5|7082.5|7083.3|7081.3|83
1622835600000|2021-06-04 19:40:00|7083.5|7081.5|7084.3|7082.3|7084.5|7082.5|7082.8|7080.8|135
1622835900000|2021-06-04 19:45:00|7084|7082|7080.8|7078.8|7084|7082|7080.8|7078.8|301
1622836200000|2021-06-04 19:50:00|7081|7079|7079.8|7077.8|7081.8|7079.8|7078.8|7076.8|442
1622836500000|2021-06-04 19:55:00|7079.3|7077.3|7079.8|7075.8|7080|7078|7076.8|7074.5|499
1622836800000|2021-06-04 20:00:00|7079.2|7075.2|7075|7071|7079.2|7075.2|7074.8|7070.8|0
1622837100000|2021-06-04 20:05:00|7074.7|7070.7|7074.9|7070.9|7076|7072|7072.4|7068.4|0
1622837400000|2021-06-04 20:10:00|7074.8|7070.8|7073.7|7069.7|7075.1|7071.1|7073.2|7069.2|0
1622837700000|2021-06-04 20:15:00|7073.6|7069.6|7073.9|7069.9|7074.1|7070.1|7073.6|7069.6|0
1622838000000|2021-06-04 20:20:00|7074|7070|7074.6|7070.6|7074.6|7070.6|7074|7070|0
1622838300000|2021-06-04 20:25:00|7074.7|7070.7|7074.6|7070.6|7074.9|7070.9|7074.5|7070.5|0
1622838600000|2021-06-04 20:30:00|7074.5|7070.5|7075.9|7071.9|7076.2|7072.2|7074.5|7070.5|0
1622838900000|2021-06-04 20:35:00|7075.5|7071.5|7075.8|7071.8|7076.3|7072.3|7075.5|7071.5|0
1622839200000|2021-06-04 20:40:00|7076.1|7072.1|7075.3|7071.3|7076.1|7072.1|7075.3|7071.3|0
1622839500000|2021-06-04 20:45:00|7075.6|7071.6|7075.4|7071.4|7075.9|7071.9|7075.3|7071.3|0
1622839800000|2021-06-04 20:50:00|7075.1|7071.1|7075.8|7071.8|7075.8|7071.8|7074.7|7070.7|0
1622840100000|2021-06-04 20:55:00|7075.5|7071.5|7076.3|7072.3|7077.1|7073.1|7075.5|7071.5|0
1623016800000|2021-06-06 22:00:00|7081|7077|7077.7|7073.7|7082.7|7078.7|7076.7|7072.7|0
1623017100000|2021-06-06 22:05:00|7077.5|7073.5|7078.4|7074.4|7080.3|7076.3|7077.4|7073.4|0
1623017400000|2021-06-06 22:10:00|7078.6|7074.6|7079.5|7075.5|7079.7|7075.7|7078.6|7074.6|0
1623017700000|2021-06-06 22:15:00|7079.8|7075.8|7079.7|7075.7|7080.2|7076.2|7079.2|7075.2|0
1623018000000|2021-06-06 22:20:00|7079.9|7075.9|7081.6|7077.6|7082.1|7078.1|7079.5|7075.5|0
1623018300000|2021-06-06 22:25:00|7081.4|7077.4|7080.2|7076.2|7081.4|7077.4|7079.9|7075.9|0
1623018600000|2021-06-06 22:30:00|7079.8|7075.8|7079.7|7075.7|7080.1|7076.1|7079.5|7075.5|0
1623018900000|2021-06-06 22:35:00|7079.4|7075.4|7078|7074|7079.4|7075.4|7077.7|7073.7|0
1623019200000|2021-06-06 22:40:00|7078.4|7074.4|7078|7074|7078.7|7074.7|7077.4|7073.4|0
1623019500000|2021-06-06 22:45:00|7078.4|7074.4|7079|7075|7079.7|7075.7|7078|7074|0
1623019800000|2021-06-06 22:50:00|7079.2|7075.2|7079.2|7075.2|7079.7|7075.7|7078.6|7074.6|0
1623020100000|2021-06-06 22:55:00|7079|7075|7078.9|7074.9|7079.2|7075.2|7078.9|7074.9|0
1623020400000|2021-06-06 23:00:00|7079.1|7075.1|7078.6|7074.6|7079.2|7075.2|7077.9|7073.9|0
1623020700000|2021-06-06 23:05:00|7078.8|7074.8|7079.1|7075.1|7079.3|7075.3|7078.4|7074.4|0
1623021000000|2021-06-06 23:10:00|7079.4|7075.4|7078.1|7074.1|7080.4|7076.4|7077.8|7073.8|0
1623021300000|2021-06-06 23:15:00|7078.4|7074.4|7080.9|7076.9|7080.9|7076.9|7078.1|7074.1|0
1623021600000|2021-06-06 23:20:00|7080.7|7076.7|7080.3|7076.3|7081.3|7077.3|7080.3|7076.3|0
1623021900000|2021-06-06 23:25:00|7080.5|7076.5|7080.7|7076.7|7081.3|7077.3|7080.3|7076.3|0
1623022200000|2021-06-06 23:30:00|7081|7077|7080.6|7076.6|7081|7077|7079.9|7075.9|0
1623022500000|2021-06-06 23:35:00|7080.9|7076.9|7080.3|7076.3|7080.9|7076.9|7080.3|7076.3|0
1623022800000|2021-06-06 23:40:00|7080.6|7076.6|7079.8|7075.8|7080.9|7076.9|7079.8|7075.8|0
1623023100000|2021-06-06 23:45:00|7079.5|7075.5|7079.7|7075.7|7079.8|7075.8|7078.8|7074.8|0
1623023400000|2021-06-06 23:50:00|7079.5|7075.5|7080.3|7076.3|7081.2|7077.2|7079.5|7075.5|0
1623023700000|2021-06-06 23:55:00|7080.5|7076.5|7079.8|7075.8|7081.2|7077.2|7079.7|7075.7|0
1623024000000|2021-06-07 00:00:00|7079.7|7075.7|7076.3|7073.3|7085.5|7082.5|7075.3|7072.3|137
1623024300000|2021-06-07 00:05:00|7075.8|7072.8|7080.5|7077.5|7080.5|7077.5|7075.8|7072.8|42
1623024600000|2021-06-07 00:10:00|7080.8|7077.8|7075.8|7072.8|7081|7078|7075.3|7072.3|31
1623024900000|2021-06-07 00:15:00|7076|7073|7071.5|7068.5|7079.8|7076.8|7071|7068|39
1623025200000|2021-06-07 00:20:00|7071.3|7068.3|7070.3|7067.3|7071.5|7068.5|7068.5|7065.5|11
1623025500000|2021-06-07 00:25:00|7070|7067|7071.5|7068.5|7073.3|7070.3|7069.3|7066.3|16
1623025800000|2021-06-07 00:30:00|7071.8|7068.8|7072.8|7069.8|7073|7070|7068.5|7065.5|96
1623026100000|2021-06-07 00:35:00|7073|7070|7070.3|7067.3|7073.3|7070.3|7068.3|7065.3|4
1623026400000|2021-06-07 00:40:00|7070|7067|7069.3|7066.3|7070.3|7067.3|7069.3|7066.3|38
1623026700000|2021-06-07 00:45:00|7069|7066|7068|7065|7069|7066|7067.5|7064.5|32
1623027000000|2021-06-07 00:50:00|7067.8|7064.8|7068|7065|7068.3|7065.3|7066.3|7063.3|19
1623027300000|2021-06-07 00:55:00|7067.8|7064.8|7069.3|7066.3|7069.3|7066.3|7066.5|7063.5|16
1623027600000|2021-06-07 01:00:00|7068.8|7065.8|7070|7067|7070|7067|7067.8|7064.8|57
1623027900000|2021-06-07 01:05:00|7070.3|7067.3|7067|7064|7071|7068|7066.5|7063.5|19
1623028200000|2021-06-07 01:10:00|7067.3|7064.3|7068|7065|7069.5|7066.5|7066.8|7063.8|36
1623028500000|2021-06-07 01:15:00|7068.3|7065.3|7069.5|7066.5|7071|7068|7067.3|7064.3|53
1623028800000|2021-06-07 01:20:00|7069.8|7066.8|7074.5|7071.5|7074.5|7071.5|7069.5|7066.5|23
1623029100000|2021-06-07 01:25:00|7074.3|7071.3|7074|7071|7074.8|7071.8|7073.3|7070.3|21
1623029400000|2021-06-07 01:30:00|7074.3|7071.3|7070.5|7067.5|7074.5|7071.5|7069.5|7066.5|63
1623029700000|2021-06-07 01:35:00|7070.3|7067.3|7069.5|7066.5|7071|7068|7068.3|7065.3|31
1623030000000|2021-06-07 01:40:00|7069.3|7066.3|7066.3|7063.3|7069.3|7066.3|7066.3|7063.3|57
1623030300000|2021-06-07 01:45:00|7066|7063|7067|7064|7067.5|7064.5|7065|7062|58
1623030600000|2021-06-07 01:50:00|7067.3|7064.3|7066.5|7063.5|7068.8|7065.8|7065.8|7062.8|22
1623030900000|2021-06-07 01:55:00|7066.3|7063.3|7062.3|7059.3|7067|7064|7062.3|7059.3|53
1623031200000|2021-06-07 02:00:00|7061.8|7058.8|7062.5|7059.5|7064.3|7061.3|7061.8|7058.8|53
1623031500000|2021-06-07 02:05:00|7062.3|7059.3|7065.5|7062.5|7066|7063|7062|7059|13
1623031800000|2021-06-07 02:10:00|7065.8|7062.8|7067|7064|7067|7064|7065|7062|2
1623032100000|2021-06-07 02:15:00|7066.8|7063.8|7067.5|7064.5|7068|7065|7066.5|7063.5|5
1623032400000|2021-06-07 02:20:00|7067.8|7064.8|7068|7065|7068.3|7065.3|7066.8|7063.8|15
1623032700000|2021-06-07 02:25:00|7068.3|7065.3|7068.5|7065.5|7070|7067|7067.8|7064.8|13
1623033000000|2021-06-07 02:30:00|7068.3|7065.3|7067|7064|7068.5|7065.5|7065.8|7062.8|6
1623033300000|2021-06-07 02:35:00|7067.3|7064.3|7069.5|7066.5|7070|7067|7067.3|7064.3|9
1623033600000|2021-06-07 02:40:00|7069.8|7066.8|7071.5|7068.5|7071.5|7068.5|7068.8|7065.8|11
1623033900000|2021-06-07 02:45:00|7071.8|7068.8|7069|7066|7071.8|7068.8|7068.8|7065.8|3
1623034200000|2021-06-07 02:50:00|7068.5|7065.5|7066.5|7063.5|7068.5|7065.5|7066.5|7063.5|6
1623034500000|2021-06-07 02:55:00|7066.3|7063.3|7067.3|7064.3|7068|7065|7065.8|7062.8|1
1623034800000|2021-06-07 03:00:00|7067.5|7064.5|7070|7067|7070|7067|7067|7064|6
1623035100000|2021-06-07 03:05:00|7069.8|7066.8|7068.5|7065.5|7070|7067|7067|7064|4
1623035400000|2021-06-07 03:10:00|7068.3|7065.3|7069|7066|7069.3|7066.3|7067.3|7064.3|12
1623035700000|2021-06-07 03:15:00|7068.3|7065.3|7071.5|7068.5|7072|7069|7068.3|7065.3|23
1623036000000|2021-06-07 03:20:00|7071.3|7068.3|7068.3|7065.3|7072.3|7069.3|7068|7065|14
1623036300000|2021-06-07 03:25:00|7068.5|7065.5|7071|7068|7071|7068|7068|7065|20
1623036600000|2021-06-07 03:30:00|7070.8|7067.8|7069.8|7066.8|7071|7068|7069|7066|16
1623036900000|2021-06-07 03:35:00|7069.5|7066.5|7071.3|7068.3|7071.8|7068.8|7069.3|7066.3|23
1623037200000|2021-06-07 03:40:00|7071.5|7068.5|7071|7068|7072.5|7069.5|7070.8|7067.8|46
1623037500000|2021-06-07 03:45:00|7070.8|7067.8|7071|7068|7071.5|7068.5|7068.3|7065.3|24
1623037800000|2021-06-07 03:50:00|7070.8|7067.8|7070.5|7067.5|7071.3|7068.3|7069.5|7066.5|3
1623038100000|2021-06-07 03:55:00|7070.8|7067.8|7070|7067|7070.8|7067.8|7068.3|7065.3|9
1623038400000|2021-06-07 04:00:00|7069.8|7066.8|7069|7066|7069.8|7066.8|7067.3|7064.3|16
1623038700000|2021-06-07 04:05:00|7069.3|7066.3|7068.5|7065.5|7070|7067|7068.3|7065.3|3
1623039000000|2021-06-07 04:10:00|7068.8|7065.8|7071.3|7068.3|7071.3|7068.3|7068.5|7065.5|5
1623039300000|2021-06-07 04:15:00|7071.5|7068.5|7073|7070|7073.8|7070.8|7071.5|7068.5|14
1623039600000|2021-06-07 04:20:00|7073.3|7070.3|7074.5|7071.5|7076|7073|7072.8|7069.8|8
1623039900000|2021-06-07 04:25:00|7074.8|7071.8|7073.3|7070.3|7074.8|7071.8|7073|7070|1
1623040200000|2021-06-07 04:30:00|7073.5|7070.5|7073|7070|7073.5|7070.5|7071.3|7068.3|19
1623040500000|2021-06-07 04:35:00|7072.8|7069.8|7072.8|7069.8|7072.8|7069.8|7071.3|7068.3|15
1623040800000|2021-06-07 04:40:00|7073|7070|7073|7070|7073|7070|7071.5|7068.5|4
1623041100000|2021-06-07 04:45:00|7073.3|7070.3|7072.3|7069.3|7074.3|7071.3|7072.3|7069.3|14
1623041400000|2021-06-07 04:50:00|7072|7069|7072.5|7069.5|7072.8|7069.8|7070.3|7067.3|9
1623041700000|2021-06-07 04:55:00|7072.8|7069.8|7072.3|7069.3|7072.8|7069.8|7071.3|7068.3|3
1623042000000|2021-06-07 05:00:00|7072|7069|7072.5|7069.5|7073|7070|7071.5|7068.5|14
1623042300000|2021-06-07 05:05:00|7072.8|7069.8|7073.5|7070.5|7073.5|7070.5|7071|7068|46
1623042600000|2021-06-07 05:10:00|7073.8|7070.8|7072.3|7069.3|7074.3|7071.3|7071.8|7068.8|50
1623042900000|2021-06-07 05:15:00|7072.5|7069.5|7074|7071|7074|7071|7071.8|7068.8|17
1623043200000|2021-06-07 05:20:00|7074.3|7071.3|7072.5|7069.5|7074.8|7071.8|7072|7069|24
1623043500000|2021-06-07 05:25:00|7072.8|7069.8|7074|7071|7074.3|7071.3|7072.8|7069.8|21
1623043800000|2021-06-07 05:30:00|7073.5|7070.5|7072.8|7069.8|7075.5|7072.5|7072.5|7069.5|50
1623044100000|2021-06-07 05:35:00|7073|7070|7074|7071|7074.8|7071.8|7071.8|7068.8|25
1623044400000|2021-06-07 05:40:00|7073.8|7070.8|7072.8|7069.8|7074.3|7071.3|7072.3|7069.3|45
1623044700000|2021-06-07 05:45:00|7072.5|7069.5|7072|7069|7072.5|7069.5|7070.3|7067.3|58
1623045000000|2021-06-07 05:50:00|7071.8|7068.8|7072|7069|7072.5|7069.5|7070.3|7067.3|32
1623045300000|2021-06-07 05:55:00|7071.3|7068.3|7071.8|7068.8|7072.3|7069.3|7069.5|7066.5|36
1623045600000|2021-06-07 06:00:00|7071.5|7068.5|7070.3|7068.3|7071.8|7069.8|7065|7063|304
1623045900000|2021-06-07 06:05:00|7070.5|7068.5|7072.5|7070.5|7072.8|7070.8|7069|7067|210
1623046200000|2021-06-07 06:10:00|7072|7070|7077|7075|7077.3|7075.3|7072|7070|182
1623046500000|2021-06-07 06:15:00|7077.3|7075.3|7075.8|7073.8|7077.5|7075.5|7075|7073|145
1623046800000|2021-06-07 06:20:00|7076|7074|7080.3|7078.3|7081|7079|7074.8|7072.8|157
1623047100000|2021-06-07 06:25:00|7079.8|7077.8|7079|7077|7079.8|7077.8|7075.5|7073.5|68
1623047400000|2021-06-07 06:30:00|7078.5|7076.5|7080|7078|7080|7078|7077.3|7075.3|97
1623047700000|2021-06-07 06:35:00|7079.5|7077.5|7076.5|7074.5|7079.5|7077.5|7076.5|7074.5|76
1623048000000|2021-06-07 06:40:00|7076.3|7074.3|7076|7074|7076.5|7074.5|7074.3|7072.3|76
1623048300000|2021-06-07 06:45:00|7075.8|7073.8|7075.8|7073.8|7076.5|7074.5|7074.5|7072.5|92
1623048600000|2021-06-07 06:50:00|7075.5|7073.5|7082.5|7080.5|7083.8|7081.8|7075.3|7073.3|258
1623048900000|2021-06-07 06:55:00|7082.8|7080.8|7085|7083|7090.3|7088.3|7082.8|7080.8|573
1623049200000|2021-06-07 07:00:00|7084.5|7083.5|7071|7070|7086|7085|7069.3|7068.3|1917
1623049500000|2021-06-07 07:05:00|7070.8|7069.8|7061.3|7060.3|7070.8|7069.8|7058|7057|1452
1623049800000|2021-06-07 07:10:00|7061|7060|7042.8|7041.8|7061.3|7060.3|7042.8|7041.8|1294
1623050100000|2021-06-07 07:15:00|7043|7042|7057.3|7056.3|7058.5|7057.5|7039.8|7038.8|1074
1623050400000|2021-06-07 07:20:00|7057|7056|7076.3|7075.3|7076.8|7075.8|7056|7055|1508
1623050700000|2021-06-07 07:25:00|7076|7075|7083|7082|7088|7087|7073.8|7072.8|1604
1623051000000|2021-06-07 07:30:00|7082.8|7081.8|7092.8|7091.8|7092.8|7091.8|7081|7080|989
1623051300000|2021-06-07 07:35:00|7093.3|7092.3|7087|7086|7093.3|7092.3|7085.3|7084.3|705
1623051600000|2021-06-07 07:40:00|7086.2|7085.2|7086|7085|7086.5|7085.5|7081.7|7080.7|561
1623051900000|2021-06-07 07:45:00|7085.7|7084.7|7081.7|7080.7|7086.5|7085.5|7080|7079|433
1623052200000|2021-06-07 07:50:00|7082|7081|7081|7080|7083|7082|7076.5|7075.5|474
1623052500000|2021-06-07 07:55:00|7080.7|7079.7|7081.2|7080.2|7082.7|7081.7|7079.7|7078.7|292
1623052800000|2021-06-07 08:00:00|7081.5|7080.5|7081.7|7080.7|7082.5|7081.5|7079.2|7078.2|401
1623053100000|2021-06-07 08:05:00|7081.5|7080.5|7085|7084|7085.5|7084.5|7077|7076|712
1623053400000|2021-06-07 08:10:00|7085.2|7084.2|7087.7|7086.7|7091.5|7090.5|7084.5|7083.5|522
1623053700000|2021-06-07 08:15:00|7088|7087|7085.7|7084.7|7088|7087|7084.5|7083.5|314
1623054000000|2021-06-07 08:20:00|7085.5|7084.5|7084.7|7083.7|7086|7085|7081|7080|218
1623054300000|2021-06-07 08:25:00|7084.5|7083.5|7087|7086|7087.5|7086.5|7083|7082|310
1623054600000|2021-06-07 08:30:00|7086.7|7085.7|7086.5|7085.5|7087|7086|7083.5|7082.5|355
1623054900000|2021-06-07 08:35:00|7086.7|7085.7|7085.7|7084.7|7087.5|7086.5|7083.7|7082.7|188
1623055200000|2021-06-07 08:40:00|7085.5|7084.5|7087.2|7086.2|7088|7087|7084.5|7083.5|250
1623055500000|2021-06-07 08:45:00|7087.5|7086.5|7086.7|7085.7|7087.5|7086.5|7084.7|7083.7|149
1623055800000|2021-06-07 08:50:00|7086.5|7085.5|7088.7|7087.7|7088.7|7087.7|7085.5|7084.5|169
1623056100000|2021-06-07 08:55:00|7088.5|7087.5|7092.5|7091.5|7093.5|7092.5|7088.5|7087.5|376
1623056400000|2021-06-07 09:00:00|7093|7092|7092.7|7091.7|7096|7095|7092|7091|332
1623056700000|2021-06-07 09:05:00|7092.5|7091.5|7085|7084|7092.5|7091.5|7084|7083|294
1623057000000|2021-06-07 09:10:00|7085.2|7084.2|7087|7086|7087|7086|7082.2|7081.2|317
1623057300000|2021-06-07 09:15:00|7087.5|7086.5|7081.7|7080.7|7087.5|7086.5|7079.2|7078.2|403
1623057600000|2021-06-07 09:20:00|7082|7081|7082.5|7081.5|7084.5|7083.5|7081|7080|151
1623057900000|2021-06-07 09:25:00|7082.2|7081.2|7081.2|7080.2|7083.7|7082.7|7080.5|7079.5|143
1623058200000|2021-06-07 09:30:00|7081.5|7080.5|7087|7086|7088|7087|7080.5|7079.5|255
1623058500000|2021-06-07 09:35:00|7086.2|7085.2|7088.7|7087.7|7089.7|7088.7|7085.7|7084.7|282
1623058800000|2021-06-07 09:40:00|7089|7088|7086.7|7085.7|7089|7088|7085.7|7084.7|227
1623059100000|2021-06-07 09:45:00|7087|7086|7085|7084|7088|7087|7082.5|7081.5|174
1623059400000|2021-06-07 09:50:00|7085.2|7084.2|7083.7|7082.7|7086.5|7085.5|7083|7082|140
1623059700000|2021-06-07 09:55:00|7084|7083|7080.2|7079.2|7084.5|7083.5|7079.2|7078.2|190
1623060000000|2021-06-07 10:00:00|7080|7079|7083|7082|7083.2|7082.2|7078|7077|167
1623060300000|2021-06-07 10:05:00|7083.2|7082.2|7084|7083|7084.7|7083.7|7082.5|7081.5|208
1623060600000|2021-06-07 10:10:00|7083.2|7082.2|7082.5|7081.5|7084.5|7083.5|7082.2|7081.2|207
1623060900000|2021-06-07 10:15:00|7083.2|7082.2|7082.5|7081.5|7084|7083|7081|7080|128
1623061200000|2021-06-07 10:20:00|7082.2|7081.2|7085.2|7084.2|7086|7085|7082|7081|153
1623061500000|2021-06-07 10:25:00|7085.5|7084.5|7088.2|7087.2|7088.5|7087.5|7084.5|7083.5|270
1623061800000|2021-06-07 10:30:00|7088.5|7087.5|7089.5|7088.5|7090.5|7089.5|7088|7087|235
1623062100000|2021-06-07 10:35:00|7089.7|7088.7|7092|7091|7092.7|7091.7|7089.5|7088.5|184
1623062400000|2021-06-07 10:40:00|7091.7|7090.7|7089.2|7088.2|7093|7092|7089|7088|270
1623062700000|2021-06-07 10:45:00|7089.5|7088.5|7087.5|7086.5|7090|7089|7086.2|7085.2|183
1623063000000|2021-06-07 10:50:00|7087.2|7086.2|7088.2|7087.2|7088.5|7087.5|7085.7|7084.7|147
1623063300000|2021-06-07 10:55:00|7088.5|7087.5|7090.7|7089.7|7091|7090|7088.5|7087.5|148
1623063600000|2021-06-07 11:00:00|7090.5|7089.5|7092|7091|7094.2|7093.2|7090.5|7089.5|214
1623063900000|2021-06-07 11:05:00|7092.2|7091.2|7088.2|7087.2|7092.2|7091.2|7088|7087|458
1623064200000|2021-06-07 11:10:00|7088|7087|7087.7|7086.7|7088.5|7087.5|7086|7085|116
1623064500000|2021-06-07 11:15:00|7088|7087|7089.2|7088.2|7091|7090|7087.7|7086.7|113
1623064800000|2021-06-07 11:20:00|7089|7088|7090|7089|7091|7090|7089|7088|258
1623065100000|2021-06-07 11:25:00|7090.2|7089.2|7090|7089|7090.5|7089.5|7088|7087|98
1623065400000|2021-06-07 11:30:00|7090.2|7089.2|7088|7087|7090.5|7089.5|7086.5|7085.5|244
1623065700000|2021-06-07 11:35:00|7088.2|7087.2|7090.2|7089.2|7090.5|7089.5|7087.7|7086.7|237
1623066000000|2021-06-07 11:40:00|7090.5|7089.5|7093.3|7092.3|7094.3|7093.3|7090.5|7089.5|199
1623066300000|2021-06-07 11:45:00|7093.5|7092.5|7095.3|7094.3|7095.3|7094.3|7092.8|7091.8|126
1623066600000|2021-06-07 11:50:00|7095|7094|7095.5|7094.5|7099.3|7098.3|7095|7094|290
1623066900000|2021-06-07 11:55:00|7095.8|7094.8|7095.5|7094.5|7096.3|7095.3|7093.5|7092.5|105
1623067200000|2021-06-07 12:00:00|7095.8|7094.8|7096.5|7095.5|7097|7096|7094.3|7093.3|144
1623067500000|2021-06-07 12:05:00|7096.8|7095.8|7095.3|7094.3|7097.3|7096.3|7094.3|7093.3|111
1623067800000|2021-06-07 12:10:00|7095.5|7094.5|7094.3|7093.3|7095.8|7094.8|7093.8|7092.8|131
1623068100000|2021-06-07 12:15:00|7094.5|7093.5|7095.3|7094.3|7096.3|7095.3|7094.3|7093.3|98
1623068400000|2021-06-07 12:20:00|7095|7094|7092.3|7091.3|7095.8|7094.8|7092.3|7091.3|267
1623068700000|2021-06-07 12:25:00|7091.8|7090.8|7093.3|7092.3|7095.3|7094.3|7091.8|7090.8|227
1623069000000|2021-06-07 12:30:00|7093.5|7092.5|7096.8|7095.8|7097.3|7096.3|7093.5|7092.5|173
1623069300000|2021-06-07 12:35:00|7096.5|7095.5|7098.3|7097.3|7098.3|7097.3|7096.3|7095.3|279
1623069600000|2021-06-07 12:40:00|7098|7097|7098.3|7097.3|7098.8|7097.8|7096.3|7095.3|150
1623069900000|2021-06-07 12:45:00|7098.5|7097.5|7095.3|7094.3|7098.5|7097.5|7094.5|7093.5|177
1623070200000|2021-06-07 12:50:00|7095.5|7094.5|7093.3|7092.3|7095.8|7094.8|7093.3|7092.3|272
1623070500000|2021-06-07 12:55:00|7093.5|7092.5|7096|7095|7096.3|7095.3|7093.3|7092.3|156
1623070800000|2021-06-07 13:00:00|7095.8|7094.8|7096.5|7095.5|7098.3|7097.3|7095.3|7094.3|190
1623071100000|2021-06-07 13:05:00|7096.3|7095.3|7094.8|7093.8|7096.5|7095.5|7094.8|7093.8|215
1623071400000|2021-06-07 13:10:00|7094.5|7093.5|7089.8|7088.8|7094.8|7093.8|7089.8|7088.8|491
1623071700000|2021-06-07 13:15:00|7090|7089|7092.3|7091.3|7092.3|7091.3|7090|7089|179
1623072000000|2021-06-07 13:20:00|7092.5|7091.5|7095|7094|7095|7094|7091.3|7090.3|235
1623072300000|2021-06-07 13:25:00|7094.8|7093.8|7094.3|7093.3|7097.5|7096.5|7094|7093|213
1623072600000|2021-06-07 13:30:00|7095.3|7094.3|7091.8|7090.8|7096.3|7095.3|7090.8|7089.8|597
1623072900000|2021-06-07 13:35:00|7091.3|7090.3|7093.8|7092.8|7094.3|7093.3|7087.8|7086.8|605
1623073200000|2021-06-07 13:40:00|7094|7093|7096.3|7095.3|7099.3|7098.3|7093.8|7092.8|434
1623073500000|2021-06-07 13:45:00|7096|7095|7094.3|7093.3|7096.3|7095.3|7092.8|7091.8|389
1623073800000|2021-06-07 13:50:00|7094.5|7093.5|7092.8|7091.8|7095.8|7094.8|7090.3|7089.3|407
1623074100000|2021-06-07 13:55:00|7092.5|7091.5|7093.3|7092.3|7097|7096|7092.5|7091.5|361
1623074400000|2021-06-07 14:00:00|7092.5|7091.5|7089.3|7088.3|7092.5|7091.5|7088.8|7087.8|495
1623074700000|2021-06-07 14:05:00|7089|7088|7092.8|7091.8|7092.8|7091.8|7089|7088|288
1623075000000|2021-06-07 14:10:00|7092.9|7091.9|7088.1|7087.1|7093.9|7092.9|7088.1|7087.1|250
1623075300000|2021-06-07 14:15:00|7088.4|7087.4|7084.9|7083.9|7088.4|7087.4|7084.9|7083.9|410
1623075600000|2021-06-07 14:20:00|7084.6|7083.6|7084.6|7083.6|7087.6|7086.6|7083.6|7082.6|338
1623075900000|2021-06-07 14:25:00|7084.9|7083.9|7079.1|7078.1|7085.4|7084.4|7078.9|7077.9|504
1623076200000|2021-06-07 14:30:00|7078.9|7077.9|7077.4|7076.4|7079.6|7078.6|7075.9|7074.9|461
1623076500000|2021-06-07 14:35:00|7077.1|7076.1|7079.1|7078.1|7081.4|7080.4|7076.9|7075.9|401
1623076800000|2021-06-07 14:40:00|7079.4|7078.4|7081.1|7080.1|7081.4|7080.4|7078.1|7077.1|358
1623077100000|2021-06-07 14:45:00|7080.9|7079.9|7076.4|7075.4|7080.9|7079.9|7074.4|7073.4|735
1623077400000|2021-06-07 14:50:00|7076.6|7075.6|7079.1|7078.1|7080.1|7079.1|7076.4|7075.4|506
1623077700000|2021-06-07 14:55:00|7078.9|7077.9|7083.1|7082.1|7083.9|7082.9|7078.9|7077.9|585
1623078000000|2021-06-07 15:00:00|7082.9|7081.9|7081.6|7080.6|7084.9|7083.9|7080.6|7079.6|412
1623078300000|2021-06-07 15:05:00|7081.4|7080.4|7080.4|7079.4|7083.9|7082.9|7080.4|7079.4|370
1623078600000|2021-06-07 15:10:00|7080.1|7079.1|7082.9|7081.9|7082.9|7081.9|7078.9|7077.9|549
1623078900000|2021-06-07 15:15:00|7082.6|7081.6|7086.9|7085.9|7087.6|7086.6|7082.4|7081.4|526
1623079200000|2021-06-07 15:20:00|7086.6|7085.6|7085.9|7084.9|7087.9|7086.9|7084.9|7083.9|724
1623079500000|2021-06-07 15:25:00|7085.6|7084.6|7083.4|7081.4|7086.4|7085.4|7082.9|7081.4|1826
1623079800000|2021-06-07 15:30:00|7082.9|7080.9|7079.4|7077.4|7085.4|7083.4|7079.4|7077.4|2210
1623080100000|2021-06-07 15:35:00|7079.1|7077.1|7079.9|7077.9|7081.9|7079.9|7077.9|7075.9|752
1623080400000|2021-06-07 15:40:00|7079.6|7077.6|7075.6|7073.6|7079.9|7077.9|7075.4|7073.4|457
1623080700000|2021-06-07 15:45:00|7075.4|7073.4|7076.4|7074.4|7077.9|7075.9|7074.6|7072.6|213
1623081000000|2021-06-07 15:50:00|7076.1|7074.1|7078.4|7076.4|7078.4|7076.4|7075.1|7073.1|94
1623081300000|2021-06-07 15:55:00|7078.1|7076.1|7080.4|7078.4|7081.4|7079.4|7077.9|7075.9|197
1623081600000|2021-06-07 16:00:00|7080.9|7078.9|7080.4|7078.4|7081.9|7079.9|7079.9|7077.9|147
1623081900000|2021-06-07 16:05:00|7080.6|7078.6|7081.4|7079.4|7082.4|7080.4|7080.4|7078.4|160
1623082200000|2021-06-07 16:10:00|7081.6|7079.6|7082.1|7080.1|7083.1|7081.1|7081.4|7079.4|83
1623082500000|2021-06-07 16:15:00|7082.4|7080.4|7081.9|7079.9|7082.9|7080.9|7081.4|7079.4|46
1623082800000|2021-06-07 16:20:00|7081.6|7079.6|7081.9|7079.9|7082.4|7080.4|7080.9|7078.9|47
1623083100000|2021-06-07 16:25:00|7082.1|7080.1|7081.9|7079.9|7082.9|7080.9|7081.4|7079.4|136
1623083400000|2021-06-07 16:30:00|7081.6|7079.6|7082.9|7080.9|7082.9|7080.9|7081.4|7079.4|111
1623083700000|2021-06-07 16:35:00|7082.6|7080.6|7084.9|7082.9|7084.9|7082.9|7082.4|7080.4|92
1623084000000|2021-06-07 16:40:00|7084.6|7082.6|7086.4|7084.4|7087.6|7085.6|7084.4|7082.4|199
1623084300000|2021-06-07 16:45:00|7086.1|7084.1|7085.9|7083.9|7086.4|7084.4|7084.9|7082.9|40
1623084600000|2021-06-07 16:50:00|7085.6|7083.6|7086.9|7084.9|7087.4|7085.4|7085.4|7083.4|77
1623084900000|2021-06-07 16:55:00|7087.1|7085.1|7088.4|7086.4|7088.9|7086.9|7086.9|7084.9|129
1623085200000|2021-06-07 17:00:00|7087.9|7085.9|7087.4|7085.4|7089.4|7087.4|7086.9|7084.9|74
1623085500000|2021-06-07 17:05:00|7087.1|7085.1|7086.9|7084.9|7087.4|7085.4|7085.4|7083.4|42
1623085800000|2021-06-07 17:10:00|7086.6|7084.6|7085.1|7083.1|7086.6|7084.6|7084.4|7082.4|92
1623086100000|2021-06-07 17:15:00|7085.4|7083.4|7085.4|7083.4|7086.4|7084.4|7083.9|7081.9|61
1623086400000|2021-06-07 17:20:00|7085.6|7083.6|7084.6|7082.6|7086.4|7084.4|7084.4|7082.4|70
1623086700000|2021-06-07 17:25:00|7084.9|7082.9|7084.4|7082.4|7085.6|7083.6|7083.9|7081.9|148
1623087000000|2021-06-07 17:30:00|7084.1|7082.1|7085.4|7083.4|7086.4|7084.4|7083.9|7081.9|74
1623087300000|2021-06-07 17:35:00|7085.6|7083.6|7082.9|7080.9|7085.9|7083.9|7082.9|7080.9|95
1623087600000|2021-06-07 17:40:00|7083.1|7081.1|7080.9|7078.9|7083.4|7081.4|7080.4|7078.4|90
1623087900000|2021-06-07 17:45:00|7080.6|7078.6|7080.4|7078.4|7080.9|7078.9|7078.4|7076.4|101
1623088200000|2021-06-07 17:50:00|7080.1|7078.1|7081.1|7079.1|7081.4|7079.4|7079.9|7077.9|37
1623088500000|2021-06-07 17:55:00|7080.9|7078.9|7078.9|7076.9|7081.4|7079.4|7078.9|7076.9|47
1623088800000|2021-06-07 18:00:00|7078.6|7076.6|7078.9|7076.9|7079.6|7077.6|7077.9|7075.9|53
1623089100000|2021-06-07 18:05:00|7078.6|7076.6|7080.1|7078.1|7080.9|7078.9|7078.6|7076.6|39
1623089400000|2021-06-07 18:10:00|7080.4|7078.4|7080.1|7078.1|7080.9|7078.9|7078.9|7076.9|107
1623089700000|2021-06-07 18:15:00|7080.4|7078.4|7078.4|7076.4|7080.4|7078.4|7078.4|7076.4|37
1623090000000|2021-06-07 18:20:00|7078.6|7076.6|7076.9|7074.9|7079.4|7077.4|7076.9|7074.9|64
1623090300000|2021-06-07 18:25:00|7076.6|7074.6|7077.9|7075.9|7078.9|7076.9|7076.6|7074.6|33
1623090600000|2021-06-07 18:30:00|7077.6|7075.6|7077.9|7075.9|7079.1|7077.1|7076.9|7074.9|52
1623090900000|2021-06-07 18:35:00|7078.1|7076.1|7077.6|7075.6|7078.4|7076.4|7076.9|7074.9|72
1623091200000|2021-06-07 18:40:00|7077.9|7075.9|7077.4|7075.4|7077.9|7075.9|7076.6|7074.6|94
1623091500000|2021-06-07 18:45:00|7077.6|7075.6|7077.9|7075.9|7077.9|7075.9|7076.4|7074.4|62
1623091800000|2021-06-07 18:50:00|7077.4|7075.4|7078.4|7076.4|7078.4|7076.4|7077.4|7075.4|64
1623092100000|2021-06-07 18:55:00|7078.1|7076.1|7078.9|7076.9|7080.4|7078.4|7077.9|7075.9|223
1623092400000|2021-06-07 19:00:00|7078.6|7076.6|7080.9|7078.9|7080.9|7078.9|7078.4|7076.4|90
1623092700000|2021-06-07 19:05:00|7080.6|7078.6|7081.4|7079.4|7081.4|7079.4|7079.9|7077.9|82
1623093000000|2021-06-07 19:10:00|7080.9|7078.9|7080.9|7078.9|7081.4|7079.4|7080.4|7078.4|54
1623093300000|2021-06-07 19:15:00|7080.6|7078.6|7081.6|7079.6|7081.9|7079.9|7080.4|7078.4|43
1623093600000|2021-06-07 19:20:00|7081.9|7079.9|7082.1|7080.1|7083.1|7081.1|7081.4|7079.4|65
1623093900000|2021-06-07 19:25:00|7082.4|7080.4|7081.6|7079.6|7082.4|7080.4|7081.4|7079.4|78
1623094200000|2021-06-07 19:30:00|7081.4|7079.4|7080.1|7078.1|7081.9|7079.9|7079.9|7077.9|59
1623094500000|2021-06-07 19:35:00|7079.9|7077.9|7078.1|7076.1|7080.4|7078.4|7078.1|7076.1|108
1623094800000|2021-06-07 19:40:00|7077.9|7075.9|7078.4|7076.4|7079.4|7077.4|7077.9|7075.9|84
1623095100000|2021-06-07 19:45:00|7077.9|7075.9|7077.1|7075.1|7078.9|7076.9|7075.9|7073.9|220
1623095400000|2021-06-07 19:50:00|7077.4|7075.4|7078.9|7076.9|7079.1|7077.1|7076.9|7074.9|229
1623095700000|2021-06-07 19:55:00|7078.6|7076.6|7080.5|7076.5|7082.4|7080.4|7076.6|7074.6|266
1623096000000|2021-06-07 20:00:00|7080.9|7076.9|7081.5|7077.5|7081.7|7077.7|7080.6|7076.6|0
1623096300000|2021-06-07 20:05:00|7081|7077|7082|7078|7082.3|7078.3|7080.6|7076.6|0
1623096600000|2021-06-07 20:10:00|7081.6|7077.6|7081.3|7077.3|7081.6|7077.6|7080.8|7076.8|0
1623096900000|2021-06-07 20:15:00|7081.1|7077.1|7080.8|7076.8|7081.5|7077.5|7080.6|7076.6|0
1623097200000|2021-06-07 20:20:00|7080.9|7076.9|7083.2|7079.2|7083.7|7079.7|7080.9|7076.9|0
1623097500000|2021-06-07 20:25:00|7083.1|7079.1|7083.8|7079.8|7084.2|7080.2|7083|7079|0
1623097800000|2021-06-07 20:30:00|7082|7078|7083.1|7079.1|7083.8|7079.8|7082|7078|0
1623098100000|2021-06-07 20:35:00|7083.4|7079.4|7081.7|7077.7|7083.4|7079.4|7081.3|7077.3|0
1623098400000|2021-06-07 20:40:00|7081.3|7077.3|7081.6|7077.6|7082.3|7078.3|7081.3|7077.3|0
1623098700000|2021-06-07 20:45:00|7082|7078|7081.6|7077.6|7082.3|7078.3|7081.6|7077.6|0
1623099000000|2021-06-07 20:50:00|7081.9|7077.9|7082.2|7078.2|7082.6|7078.6|7081.9|7077.9|0
1623099300000|2021-06-07 20:55:00|7082.6|7078.6|7083.6|7079.6|7083.9|7079.9|7082.2|7078.2|0
1623099600000|2021-06-07 21:00:00|7083.2|7079.2|7081.5|7077.5|7083.5|7079.5|7081.3|7077.3|0
1623099900000|2021-06-07 21:05:00|7081.6|7077.6|7082.8|7078.8|7082.9|7078.9|7081.6|7077.6|0
1623100200000|2021-06-07 21:10:00|7082.7|7078.7|7082.3|7078.3|7082.9|7078.9|7082.3|7078.3|0
1623100500000|2021-06-07 21:15:00|7082.2|7078.2|7082.2|7078.2|7082.4|7078.4|7082.2|7078.2|0
1623100800000|2021-06-07 21:20:00|7082.4|7078.4|7081.4|7077.4|7082.4|7078.4|7081.3|7077.3|0
1623101100000|2021-06-07 21:25:00|7081.5|7077.5|7081.5|7077.5|7081.6|7077.6|7081.3|7077.3|0
1623101400000|2021-06-07 21:30:00|7081.6|7077.6|7081.3|7077.3|7081.8|7077.8|7081.3|7077.3|0
1623101700000|2021-06-07 21:35:00|7080.6|7076.6|7079.8|7075.8|7080.6|7076.6|7079.8|7075.8|0
1623102000000|2021-06-07 21:40:00|7079.9|7075.9|7079.9|7075.9|7080.2|7076.2|7079.9|7075.9|0
1623102600000|2021-06-07 21:50:00|7079.7|7075.7|7079.8|7075.8|7079.8|7075.8|7079.6|7075.6|0
1623102900000|2021-06-07 21:55:00|7079.9|7075.9|7080|7076|7080.1|7076.1|7079.9|7075.9|0
1623103200000|2021-06-07 22:00:00|7080.3|7076.3|7079.4|7075.4|7081|7077|7079.1|7075.1|0
1623103500000|2021-06-07 22:05:00|7079.8|7075.8|7078.1|7074.1|7079.8|7075.8|7078|7074|0
1623103800000|2021-06-07 22:10:00|7078.2|7074.2|7079|7075|7079.2|7075.2|7078.2|7074.2|0
1623104100000|2021-06-07 22:15:00|7078.7|7074.7|7079|7075|7079.7|7075.7|7078.3|7074.3|0
1623104400000|2021-06-07 22:20:00|7079.1|7075.1|7080.4|7076.4|7080.4|7076.4|7079.1|7075.1|0
1623104700000|2021-06-07 22:25:00|7080.3|7076.3|7080|7076|7080.4|7076.4|7079.8|7075.8|0
1623105000000|2021-06-07 22:30:00|7080.4|7076.4|7080|7076|7080.7|7076.7|7079.7|7075.7|0
1623105300000|2021-06-07 22:35:00|7079.7|7075.7|7080|7076|7080.4|7076.4|7079|7075|0
1623105600000|2021-06-07 22:40:00|7079.9|7075.9|7079|7075|7080|7076|7079|7075|0
1623105900000|2021-06-07 22:45:00|7079.1|7075.1|7078.5|7074.5|7079.3|7075.3|7078.3|7074.3|0
1623106200000|2021-06-07 22:50:00|7078.9|7074.9|7078.9|7074.9|7078.9|7074.9|7078.9|7074.9|0
1623106500000|2021-06-07 22:55:00|7078.7|7074.7|7078.5|7074.5|7078.9|7074.9|7078.5|7074.5|0
1623106800000|2021-06-07 23:00:00|7078.8|7074.8|7079.8|7075.8|7080.2|7076.2|7078.7|7074.7|0
1623107100000|2021-06-07 23:05:00|7079.7|7075.7|7078.8|7074.8|7079.8|7075.8|7078.5|7074.5|0
1623107400000|2021-06-07 23:10:00|7079.2|7075.2|7080.5|7076.5|7080.5|7076.5|7078.8|7074.8|0
1623107700000|2021-06-07 23:15:00|7080.3|7076.3|7080.8|7076.8|7081.2|7077.2|7079.5|7075.5|0
1623108000000|2021-06-07 23:20:00|7081.5|7077.5|7083.6|7079.6|7083.9|7079.9|7081.2|7077.2|0
1623108300000|2021-06-07 23:25:00|7083.4|7079.4|7082.1|7078.1|7083.5|7079.5|7081.8|7077.8|0
1623108600000|2021-06-07 23:30:00|7081.8|7077.8|7080.8|7076.8|7082.5|7078.5|7080.6|7076.6|0
1623108900000|2021-06-07 23:35:00|7081|7077|7080.8|7076.8|7081.5|7077.5|7080.5|7076.5|0
1623109200000|2021-06-07 23:40:00|7081.1|7077.1|7078.8|7074.8|7081.1|7077.1|7078.8|7074.8|0
1623109500000|2021-06-07 23:45:00|7079.2|7075.2|7079.2|7075.2|7079.5|7075.5|7078.5|7074.5|0
1623109800000|2021-06-07 23:50:00|7078.8|7074.8|7078.5|7074.5|7080.2|7076.2|7077.8|7073.8|0
1623110100000|2021-06-07 23:55:00|7078.7|7074.7|7083.8|7079.8|7083.8|7079.8|7078.7|7074.7|0
1623110400000|2021-06-08 00:00:00|7083.5|7079.5|7077.4|7074.4|7087.5|7083.5|7076.9|7073.9|32
1623110700000|2021-06-08 00:05:00|7077.6|7074.6|7084.4|7081.4|7084.6|7081.6|7077.6|7074.6|26
1623111000000|2021-06-08 00:10:00|7084.1|7081.1|7088.4|7085.4|7088.9|7085.9|7084.1|7081.1|11
1623111300000|2021-06-08 00:15:00|7088.1|7085.1|7088.9|7085.9|7091.4|7088.4|7087.1|7084.1|40
1623111600000|2021-06-08 00:20:00|7089.1|7086.1|7086.1|7083.1|7089.1|7086.1|7084.4|7081.4|24
1623111900000|2021-06-08 00:25:00|7085.9|7082.9|7085.4|7082.4|7087.4|7084.4|7083.9|7080.9|6
1623112200000|2021-06-08 00:30:00|7085.1|7082.1|7085.9|7082.9|7088.9|7085.9|7085.1|7082.1|13
1623112500000|2021-06-08 00:35:00|7086.1|7083.1|7087.9|7084.9|7089.1|7086.1|7085.9|7082.9|9
1623112800000|2021-06-08 00:40:00|7088.1|7085.1|7088.4|7085.4|7088.4|7085.4|7087.1|7084.1|1
1623113100000|2021-06-08 00:45:00|7088.6|7085.6|7092.4|7089.4|7092.6|7089.6|7088.6|7085.6|20
1623113400000|2021-06-08 00:50:00|7092.6|7089.6|7093.1|7090.1|7094.9|7091.9|7092.6|7089.6|101
1623113700000|2021-06-08 00:55:00|7093.4|7090.4|7093.1|7090.1|7093.6|7090.6|7090.4|7087.4|24
1623114000000|2021-06-08 01:00:00|7093.4|7090.4|7092.6|7089.6|7093.9|7090.9|7092.4|7089.4|10
1623114300000|2021-06-08 01:05:00|7092.9|7089.9|7093.1|7090.1|7094.1|7091.1|7092.6|7089.6|6
1623114600000|2021-06-08 01:10:00|7092.9|7089.9|7095.4|7092.4|7096.6|7093.6|7092.9|7089.9|23
1623114900000|2021-06-08 01:15:00|7095.1|7092.1|7096.1|7093.1|7097.1|7094.1|7094.6|7091.6|18
1623115200000|2021-06-08 01:20:00|7096.4|7093.4|7094.6|7091.6|7096.4|7093.4|7093.4|7090.4|3
1623115500000|2021-06-08 01:25:00|7094.9|7091.9|7093.4|7090.4|7096.1|7093.1|7092.4|7089.4|19
1623115800000|2021-06-08 01:30:00|7093.6|7090.6|7089.4|7086.4|7094.1|7091.1|7089.1|7086.1|17
1623116100000|2021-06-08 01:35:00|7089.6|7086.6|7090.9|7087.9|7092.1|7089.1|7089.4|7086.4|3
1623116400000|2021-06-08 01:40:00|7091.1|7088.1|7093.6|7090.6|7094.1|7091.1|7090.9|7087.9|34
1623116700000|2021-06-08 01:45:00|7093.9|7090.9|7094.1|7091.1|7095.6|7092.6|7093.4|7090.4|16
1623117000000|2021-06-08 01:50:00|7094.4|7091.4|7092.6|7089.6|7094.6|7091.6|7092.6|7089.6|16
1623117300000|2021-06-08 01:55:00|7092.4|7089.4|7090.6|7087.6|7092.4|7089.4|7089.9|7086.9|11
1623117600000|2021-06-08 02:00:00|7090.9|7087.9|7086.1|7083.1|7092.1|7089.1|7085.9|7082.9|13
1623117900000|2021-06-08 02:05:00|7085.9|7082.9|7088.6|7085.6|7088.9|7085.9|7085.4|7082.4|4
1623118200000|2021-06-08 02:10:00|7088.9|7085.9|7085.6|7082.6|7089.6|7086.6|7085.4|7082.4|4
1623118500000|2021-06-08 02:15:00|7085.9|7082.9|7086.1|7083.1|7086.4|7083.4|7084.1|7081.1|39
1623118800000|2021-06-08 02:20:00|7086.4|7083.4|7082.1|7079.1|7086.4|7083.4|7081.4|7078.4|43
1623119100000|2021-06-08 02:25:00|7081.9|7078.9|7079.1|7076.1|7082.1|7079.1|7078.1|7075.1|48
1623119400000|2021-06-08 02:30:00|7079.4|7076.4|7078.9|7075.9|7079.9|7076.9|7078.1|7075.1|32
1623119700000|2021-06-08 02:35:00|7078.6|7075.6|7077.6|7074.6|7079.6|7076.6|7077.6|7074.6|9
1623120000000|2021-06-08 02:40:00|7077.9|7074.9|7078.1|7075.1|7079.4|7076.4|7077.6|7074.6|14
1623120300000|2021-06-08 02:45:00|7077.9|7074.9|7078.6|7075.6|7078.6|7075.6|7076.1|7073.1|20
1623120600000|2021-06-08 02:50:00|7078.9|7075.9|7076.1|7073.1|7080.1|7077.1|7075.9|7072.9|17
1623120900000|2021-06-08 02:55:00|7075.9|7072.9|7073.6|7070.6|7076.4|7073.4|7073.6|7070.6|24
1623121200000|2021-06-08 03:00:00|7073.4|7070.4|7075.6|7072.6|7075.6|7072.6|7073.4|7070.4|16
1623121500000|2021-06-08 03:05:00|7075.9|7072.9|7077.4|7074.4|7077.6|7074.6|7074.9|7071.9|5
1623121800000|2021-06-08 03:10:00|7077.1|7074.1|7078.1|7075.1|7078.1|7075.1|7075.6|7072.6|4
1623122100000|2021-06-08 03:15:00|7077.9|7074.9|7076.1|7073.1|7078.1|7075.1|7075.9|7072.9|7
1623122400000|2021-06-08 03:20:00|7076.4|7073.4|7078.1|7075.1|7078.6|7075.6|7075.9|7072.9|13
1623122700000|2021-06-08 03:25:00|7077.9|7074.9|7079.1|7076.1|7079.1|7076.1|7077.6|7074.6|4
1623123000000|2021-06-08 03:30:00|7078.9|7075.9|7079.1|7076.1|7079.9|7076.9|7077.9|7074.9|24
1623123300000|2021-06-08 03:35:00|7078.9|7075.9|7080.1|7077.1|7080.4|7077.4|7078.6|7075.6|17
1623123600000|2021-06-08 03:40:00|7079.9|7076.9|7076.9|7073.9|7080.1|7077.1|7076.9|7073.9|6
1623123900000|2021-06-08 03:45:00|7076.6|7073.6|7075.6|7072.6|7077.1|7074.1|7074.6|7071.6|20
1623124200000|2021-06-08 03:50:00|7075.4|7072.4|7076.6|7073.6|7077.6|7074.6|7075.4|7072.4|21
1623124500000|2021-06-08 03:55:00|7076.9|7073.9|7078.1|7075.1|7078.1|7075.1|7076.9|7073.9|3
1623124800000|2021-06-08 04:00:00|7077.9|7074.9|7078.6|7075.6|7078.6|7075.6|7077.4|7074.4|7
1623125100000|2021-06-08 04:05:00|7079.1|7076.1|7079.1|7076.1|7079.4|7076.4|7078.6|7075.6|18
1623125400000|2021-06-08 04:10:00|7079.4|7076.4|7079.6|7076.6|7079.9|7076.9|7079.1|7076.1|0
1623125700000|2021-06-08 04:15:00|7079.9|7076.9|7083.6|7080.6|7084.1|7081.1|7079.9|7076.9|45
1623126000000|2021-06-08 04:20:00|7083.9|7080.9|7083.6|7080.6|7083.9|7080.9|7082.9|7079.9|2
1623126300000|2021-06-08 04:25:00|7083.9|7080.9|7084.1|7081.1|7085.4|7082.4|7083.6|7080.6|10
1623126600000|2021-06-08 04:30:00|7083.9|7080.9|7086.1|7083.1|7086.4|7083.4|7083.6|7080.6|14
1623126900000|2021-06-08 04:35:00|7085.9|7082.9|7084.6|7081.6|7086.6|7083.6|7084.6|7081.6|11
1623127200000|2021-06-08 04:40:00|7084.9|7081.9|7085.6|7082.6|7086.1|7083.1|7084.6|7081.6|15
1623127500000|2021-06-08 04:45:00|7085.4|7082.4|7084.6|7081.6|7085.6|7082.6|7084.6|7081.6|11
1623127800000|2021-06-08 04:50:00|7084.9|7081.9|7085.1|7082.1|7086.1|7083.1|7084.6|7081.6|41
1623128100000|2021-06-08 04:55:00|7084.9|7081.9|7085.1|7082.1|7085.6|7082.6|7084.6|7081.6|20
1623128400000|2021-06-08 05:00:00|7084.9|7081.9|7082.4|7079.4|7085.1|7082.1|7082.4|7079.4|50
1623128700000|2021-06-08 05:05:00|7082.6|7079.6|7084.1|7081.1|7084.1|7081.1|7082.1|7079.1|1
1623129000000|2021-06-08 05:10:00|7083.9|7080.9|7084.1|7081.1|7084.1|7081.1|7082.4|7079.4|2
1623129300000|2021-06-08 05:15:00|7083.9|7080.9|7081.9|7078.9|7084.9|7081.9|7081.9|7078.9|12
1623129600000|2021-06-08 05:20:00|7082.1|7079.1|7081.1|7078.1|7082.1|7079.1|7080.6|7077.6|9
1623129900000|2021-06-08 05:25:00|7080.9|7077.9|7081.1|7078.1|7082.4|7079.4|7080.9|7077.9|26
1623130200000|2021-06-08 05:30:00|7080.9|7077.9|7081.6|7078.6|7081.9|7078.9|7080.1|7077.1|16
1623130500000|2021-06-08 05:35:00|7081.9|7078.9|7084.1|7081.1|7084.6|7081.6|7081.6|7078.6|18
1623130800000|2021-06-08 05:40:00|7084.4|7081.4|7083.1|7080.1|7084.6|7081.6|7082.6|7079.6|9
1623131100000|2021-06-08 05:45:00|7082.9|7079.9|7080.6|7077.6|7082.9|7079.9|7080.6|7077.6|28
1623131400000|2021-06-08 05:50:00|7080.4|7077.4|7081.1|7078.1|7082.6|7079.6|7080.4|7077.4|97
1623131700000|2021-06-08 05:55:00|7080.9|7077.9|7082.9|7079.9|7083.6|7080.6|7080.4|7077.4|39
1623132000000|2021-06-08 06:00:00|7082.6|7079.6|7083.1|7081.1|7083.9|7081.9|7079.1|7077.1|83
1623132300000|2021-06-08 06:05:00|7082.9|7080.9|7079.6|7077.6|7083.6|7081.6|7078.9|7076.9|81
1623132600000|2021-06-08 06:10:00|7079.4|7077.4|7079.1|7077.1|7079.9|7077.9|7078.4|7076.4|102
1623132900000|2021-06-08 06:15:00|7078.9|7076.9|7075.6|7073.6|7078.9|7076.9|7075.6|7073.6|78
1623133200000|2021-06-08 06:20:00|7075.4|7073.4|7077.6|7075.6|7078.6|7076.6|7074.9|7072.9|127
1623133500000|2021-06-08 06:25:00|7077.4|7075.4|7080.6|7078.6|7080.6|7078.6|7076.4|7074.4|87
1623133800000|2021-06-08 06:30:00|7080.4|7078.4|7077.4|7075.4|7080.4|7078.4|7075.1|7073.1|89
1623134100000|2021-06-08 06:35:00|7077.1|7075.1|7076.6|7074.6|7077.1|7075.1|7075.4|7073.4|36
1623134400000|2021-06-08 06:40:00|7076.9|7074.9|7078.6|7076.6|7079.6|7077.6|7075.6|7073.6|127
1623134700000|2021-06-08 06:45:00|7078.4|7076.4|7077.4|7075.4|7078.6|7076.6|7075.9|7073.9|40
1623135000000|2021-06-08 06:50:00|7077.1|7075.1|7077.6|7075.6|7078.1|7076.1|7076.1|7074.1|29
1623135300000|2021-06-08 06:55:00|7077.4|7075.4|7082.1|7080.1|7082.6|7080.6|7077.1|7075.1|118
1623135600000|2021-06-08 07:00:00|7081.6|7080.6|7083.9|7082.9|7089.4|7088.4|7077.6|7076.6|2165
1623135900000|2021-06-08 07:05:00|7083.6|7082.6|7084.9|7083.9|7084.9|7083.9|7076.9|7075.9|972
1623136200000|2021-06-08 07:10:00|7084.6|7083.6|7086.6|7085.6|7088.4|7087.4|7081.6|7080.6|641
1623136500000|2021-06-08 07:15:00|7085.4|7084.4|7092.1|7091.1|7093.4|7092.4|7083.6|7082.6|953
1623136800000|2021-06-08 07:20:00|7091.9|7090.9|7094.6|7093.6|7094.6|7093.6|7090.4|7089.4|690
1623137100000|2021-06-08 07:25:00|7094.4|7093.4|7094.9|7093.9|7097.9|7096.9|7093.1|7092.1|704
1623137400000|2021-06-08 07:30:00|7095.1|7094.1|7094.1|7093.1|7096.4|7095.4|7092.9|7091.9|436
1623137700000|2021-06-08 07:35:00|7094.4|7093.4|7090.9|7089.9|7095.4|7094.4|7090.4|7089.4|754
1623138000000|2021-06-08 07:40:00|7090.7|7089.7|7091.4|7090.4|7092.7|7091.7|7089.2|7088.2|312
1623138300000|2021-06-08 07:45:00|7091.2|7090.2|7092.7|7091.7|7093.4|7092.4|7090.2|7089.2|436
1623138600000|2021-06-08 07:50:00|7092.4|7091.4|7089.2|7088.2|7093.7|7092.7|7087.9|7086.9|580
1623138900000|2021-06-08 07:55:00|7089.4|7088.4|7090.2|7089.2|7091.4|7090.4|7087.9|7086.9|187
1623139200000|2021-06-08 08:00:00|7089.9|7088.9|7086.9|7085.9|7091.7|7090.7|7086.2|7085.2|708
1623139500000|2021-06-08 08:05:00|7086.7|7085.7|7084.7|7083.7|7089.2|7088.2|7083.9|7082.9|616
1623139800000|2021-06-08 08:10:00|7084.9|7083.9|7079.7|7078.7|7085.2|7084.2|7078.7|7077.7|758
1623140100000|2021-06-08 08:15:00|7079.9|7078.9|7080.4|7079.4|7081.7|7080.7|7078.4|7077.4|746
1623140400000|2021-06-08 08:20:00|7080.7|7079.7|7077.2|7076.2|7081.2|7080.2|7075.4|7074.4|534
1623140700000|2021-06-08 08:25:00|7077.4|7076.4|7078.9|7077.9|7080.2|7079.2|7074.2|7073.2|418
1623141000000|2021-06-08 08:30:00|7079.2|7078.2|7084.7|7083.7|7084.9|7083.9|7078.9|7077.9|297
1623141300000|2021-06-08 08:35:00|7084.9|7083.9|7084.7|7083.7|7086.7|7085.7|7083.7|7082.7|237
1623141600000|2021-06-08 08:40:00|7084.4|7083.4|7084.2|7083.2|7086.7|7085.7|7082.2|7081.2|181
1623141900000|2021-06-08 08:45:00|7083.9|7082.9|7086.2|7085.2|7086.2|7085.2|7083.2|7082.2|191
1623142200000|2021-06-08 08:50:00|7085.9|7084.9|7087.4|7086.4|7088.7|7087.7|7085.2|7084.2|233
1623142500000|2021-06-08 08:55:00|7087.7|7086.7|7089.9|7088.9|7089.9|7088.9|7086.4|7085.4|309
1623142800000|2021-06-08 09:00:00|7090.2|7089.2|7094.2|7093.2|7094.4|7093.4|7088.7|7087.7|334
1623143100000|2021-06-08 09:05:00|7093.9|7092.9|7096.7|7095.7|7097.2|7096.2|7092.7|7091.7|398
1623143400000|2021-06-08 09:10:00|7096.9|7095.9|7099.4|7098.4|7100.2|7099.2|7096.2|7095.2|368
1623143700000|2021-06-08 09:15:00|7099.7|7098.7|7101.2|7100.2|7102.2|7101.2|7098.2|7097.2|344
1623144000000|2021-06-08 09:20:00|7100.9|7099.9|7104.7|7103.7|7105.2|7104.2|7100.7|7099.7|469
1623144300000|2021-06-08 09:25:00|7104.9|7103.9|7105.7|7104.7|7107.4|7106.4|7103.2|7102.2|515
1623144600000|2021-06-08 09:30:00|7105.9|7104.9|7103.7|7102.7|7108.2|7107.2|7103.2|7102.2|585
1623144900000|2021-06-08 09:35:00|7103.2|7102.2|7104.2|7103.2|7105.7|7104.7|7101.7|7100.7|410
1623145200000|2021-06-08 09:40:00|7104.4|7103.4|7100.9|7099.9|7104.4|7103.4|7100.7|7099.7|303
1623145500000|2021-06-08 09:45:00|7101.2|7100.2|7101.2|7100.2|7102.7|7101.7|7098.2|7097.2|365
1623145800000|2021-06-08 09:50:00|7100.9|7099.9|7103.2|7102.2|7104.2|7103.2|7100.9|7099.9|277
1623146100000|2021-06-08 09:55:00|7103.4|7102.4|7100.7|7099.7|7104.7|7103.7|7099.2|7098.2|593
1623146400000|2021-06-08 10:00:00|7099.7|7098.7|7099.9|7098.9|7102.2|7101.2|7099.2|7098.2|725
1623146700000|2021-06-08 10:05:00|7100.2|7099.2|7101.2|7100.2|7102.4|7101.4|7098.2|7097.2|500
1623147000000|2021-06-08 10:10:00|7101.4|7100.4|7102.7|7101.7|7104.4|7103.4|7101.2|7100.2|317
1623147300000|2021-06-08 10:15:00|7102.9|7101.9|7091.2|7090.2|7102.9|7101.9|7084.4|7083.4|1586
1623147600000|2021-06-08 10:20:00|7090.9|7089.9|7086.2|7085.2|7092.9|7091.9|7086.2|7085.2|452
1623147900000|2021-06-08 10:25:00|7085.7|7084.7|7085.4|7084.4|7088.2|7087.2|7082.7|7081.7|396
1623148200000|2021-06-08 10:30:00|7085.2|7084.2|7085.4|7084.4|7086.7|7085.7|7081.7|7080.7|471
1623148500000|2021-06-08 10:35:00|7085.2|7084.2|7092.4|7091.4|7093.4|7092.4|7084.7|7083.7|654
1623148800000|2021-06-08 10:40:00|7092.2|7091.2|7095.7|7094.7|7097.4|7096.4|7091.7|7090.7|284
1623149100000|2021-06-08 10:45:00|7095.4|7094.4|7096.9|7095.9|7096.9|7095.9|7094.4|7093.4|168
1623149400000|2021-06-08 10:50:00|7097.2|7096.2|7097.4|7096.4|7099.4|7098.4|7096.7|7095.7|177
1623149700000|2021-06-08 10:55:00|7097.7|7096.7|7094.7|7093.7|7098.7|7097.7|7094.7|7093.7|248
1623150000000|2021-06-08 11:00:00|7094.4|7093.4|7093.4|7092.4|7096.7|7095.7|7092.4|7091.4|256
1623150300000|2021-06-08 11:05:00|7093.7|7092.7|7095.2|7094.2|7095.4|7094.4|7092.7|7091.7|204
1623150600000|2021-06-08 11:10:00|7094.9|7093.9|7097.4|7096.4|7097.7|7096.7|7094.2|7093.2|204
1623150900000|2021-06-08 11:15:00|7097.7|7096.7|7098.7|7097.7|7099.4|7098.4|7095.2|7094.2|160
1623151200000|2021-06-08 11:20:00|7098.9|7097.9|7101.4|7100.4|7101.4|7100.4|7098.2|7097.2|115
1623151500000|2021-06-08 11:25:00|7101.2|7100.2|7104.2|7103.2|7104.4|7103.4|7101.2|7100.2|105
1623151800000|2021-06-08 11:30:00|7103.7|7102.7|7102.7|7101.7|7104.2|7103.2|7102.7|7101.7|155
1623152100000|2021-06-08 11:35:00|7102.9|7101.9|7104.4|7103.4|7104.7|7103.7|7102.7|7101.7|284
1623152400000|2021-06-08 11:40:00|7104.3|7103.3|7105.6|7104.6|7105.8|7104.8|7103.6|7102.6|785
1623152700000|2021-06-08 11:45:00|7106.1|7105.1|7109.3|7108.3|7109.6|7108.6|7106.1|7105.1|267
1623153000000|2021-06-08 11:50:00|7109.1|7108.1|7110.3|7109.3|7110.3|7109.3|7108.6|7107.6|215
1623153300000|2021-06-08 11:55:00|7110.6|7109.6|7113.6|7112.6|7114.1|7113.1|7110.1|7109.1|263
1623153600000|2021-06-08 12:00:00|7114.1|7113.1|7111.6|7110.6|7115.6|7114.6|7111.6|7110.6|451
1623153900000|2021-06-08 12:05:00|7111.8|7110.8|7113.1|7112.1|7113.1|7112.1|7110.6|7109.6|197
1623154200000|2021-06-08 12:10:00|7113.3|7112.3|7111.1|7110.1|7113.3|7112.3|7110.6|7109.6|230
1623154500000|2021-06-08 12:15:00|7111.3|7110.3|7111.6|7110.6|7111.6|7110.6|7109.1|7108.1|422
1623154800000|2021-06-08 12:20:00|7111.8|7110.8|7113.1|7112.1|7113.6|7112.6|7110.6|7109.6|330
1623155100000|2021-06-08 12:25:00|7113.3|7112.3|7112.8|7111.8|7114.1|7113.1|7112.3|7111.3|314
1623155400000|2021-06-08 12:30:00|7113.1|7112.1|7111.1|7110.1|7114.6|7113.6|7109.6|7108.6|320
1623155700000|2021-06-08 12:35:00|7111.3|7110.3|7110.1|7109.1|7111.6|7110.6|7109.1|7108.1|382
1623156000000|2021-06-08 12:40:00|7109.8|7108.8|7110.6|7109.6|7110.8|7109.8|7108.1|7107.1|318
1623156300000|2021-06-08 12:45:00|7111.1|7110.1|7110.6|7109.6|7112.1|7111.1|7110.3|7109.3|173
1623156600000|2021-06-08 12:50:00|7110.3|7109.3|7112.1|7111.1|7112.3|7111.3|7110.1|7109.1|187
1623156900000|2021-06-08 12:55:00|7111.8|7110.8|7112.6|7111.6|7114.1|7113.1|7110.8|7109.8|484
1623157200000|2021-06-08 13:00:00|7113.1|7112.1|7115.3|7114.3|7116.1|7115.1|7113.1|7112.1|292
1623157500000|2021-06-08 13:05:00|7115.1|7114.1|7116.3|7115.3|7116.3|7115.3|7114.1|7113.1|299
1623157800000|2021-06-08 13:10:00|7116.1|7115.1|7119.3|7118.3|7119.6|7118.6|7116.1|7115.1|443
1623158100000|2021-06-08 13:15:00|7119.6|7118.6|7121.6|7120.6|7122.3|7121.3|7119.1|7118.1|934
1623158400000|2021-06-08 13:20:00|7122.1|7121.1|7116.3|7115.3|7122.1|7121.1|7115.6|7114.6|472
1623158700000|2021-06-08 13:25:00|7116.1|7115.1|7117.6|7116.6|7119.6|7118.6|7115.3|7114.3|399
1623159000000|2021-06-08 13:30:00|7117.1|7116.1|7113.1|7112.1|7118.1|7117.1|7111.1|7110.1|1500
1623159300000|2021-06-08 13:35:00|7112.8|7111.8|7106.6|7105.6|7112.8|7111.8|7106.6|7105.6|540
1623159600000|2021-06-08 13:40:00|7106.1|7105.1|7106.6|7105.6|7107.6|7106.6|7104.1|7103.1|605
1623159900000|2021-06-08 13:45:00|7106.8|7105.8|7101.1|7100.1|7108.6|7107.6|7101.1|7100.1|665
1623160200000|2021-06-08 13:50:00|7100.1|7099.1|7101.8|7100.8|7102.6|7101.6|7099.1|7098.1|589
1623160500000|2021-06-08 13:55:00|7102.1|7101.1|7101.8|7100.8|7104.1|7103.1|7099.8|7098.8|436
1623160800000|2021-06-08 14:00:00|7101.6|7100.6|7110.8|7109.8|7112.6|7111.6|7101.6|7100.6|748
1623161100000|2021-06-08 14:05:00|7111.1|7110.1|7113.3|7112.3|7113.6|7112.6|7110.6|7109.6|436
1623161400000|2021-06-08 14:10:00|7112.7|7111.7|7110|7109|7113.5|7112.5|7110|7109|428
1623161700000|2021-06-08 14:15:00|7110.2|7109.2|7108.5|7107.5|7110.5|7109.5|7107|7106|310
1623162000000|2021-06-08 14:20:00|7108.7|7107.7|7104.5|7103.5|7109|7108|7104|7103|281
1623162300000|2021-06-08 14:25:00|7105|7104|7110.7|7109.7|7111|7110|7104.7|7103.7|448
1623162600000|2021-06-08 14:30:00|7110.5|7109.5|7111.2|7110.2|7111.5|7110.5|7107.5|7106.5|331
1623162900000|2021-06-08 14:35:00|7111.5|7110.5|7111.5|7110.5|7114.5|7113.5|7109|7108|339
1623163200000|2021-06-08 14:40:00|7112|7111|7113|7112|7113.7|7112.7|7111.5|7110.5|536
1623163500000|2021-06-08 14:45:00|7113.2|7112.2|7111.2|7110.2|7114.2|7113.2|7110|7109|422
1623163800000|2021-06-08 14:50:00|7111|7110|7108.7|7107.7|7111.5|7110.5|7107|7106|720
1623164100000|2021-06-08 14:55:00|7108.5|7107.5|7105.7|7104.7|7109.7|7108.7|7105.5|7104.5|514
1623164400000|2021-06-08 15:00:00|7105.5|7104.5|7109|7108|7110|7109|7105.5|7104.5|416
1623164700000|2021-06-08 15:05:00|7109.2|7108.2|7111|7110|7111.5|7110.5|7109.2|7108.2|194
1623165000000|2021-06-08 15:10:00|7110.5|7109.5|7104|7103|7110.7|7109.7|7104|7103|418
1623165300000|2021-06-08 15:15:00|7104.2|7103.2|7101.5|7100.5|7106.5|7105.5|7101.2|7100.2|560
1623165600000|2021-06-08 15:20:00|7101.2|7100.2|7099.7|7098.7|7103|7102|7098.2|7097.2|606
1623165900000|2021-06-08 15:25:00|7100|7099|7102.2|7100.2|7104.2|7103.2|7099|7098|1653
1623166200000|2021-06-08 15:30:00|7102.5|7100.5|7094|7092|7102.5|7100.5|7093.5|7091.5|3397
1623166500000|2021-06-08 15:35:00|7093.7|7091.7|7095.5|7093.5|7096|7094|7093.2|7091.2|1202
1623166800000|2021-06-08 15:40:00|7096|7094|7099.2|7097.2|7099.2|7097.2|7093.2|7091.2|500
1623167100000|2021-06-08 15:45:00|7099.5|7097.5|7099.5|7097.5|7101.5|7099.5|7099.2|7097.2|387
1623167400000|2021-06-08 15:50:00|7099.2|7097.2|7100.5|7098.5|7101|7099|7097.2|7095.2|332
1623167700000|2021-06-08 15:55:00|7100|7098|7101.5|7099.5|7103|7101|7099.7|7097.7|324
1623168000000|2021-06-08 16:00:00|7102.2|7100.2|7101.5|7099.5|7103|7101|7101.2|7099.2|214
1623168300000|2021-06-08 16:05:00|7102|7100|7103.2|7101.2|7104|7102|7101.5|7099.5|107
1623168600000|2021-06-08 16:10:00|7103.5|7101.5|7104.7|7102.7|7105.2|7103.2|7102.5|7100.5|62
1623168900000|2021-06-08 16:15:00|7105|7103|7105.7|7103.7|7106.5|7104.5|7104|7102|271
1623169200000|2021-06-08 16:20:00|7106|7104|7104|7102|7106.2|7104.2|7104|7102|149
1623169500000|2021-06-08 16:25:00|7104.2|7102.2|7105.7|7103.7|7106.7|7104.7|7103|7101|185
1623169800000|2021-06-08 16:30:00|7105.5|7103.5|7106.5|7104.5|7107.5|7105.5|7105.5|7103.5|133
1623170100000|2021-06-08 16:35:00|7106.2|7104.2|7106.5|7104.5|7108|7106|7106.2|7104.2|53
1623170400000|2021-06-08 16:40:00|7106.7|7104.7|7106|7104|7108|7106|7105|7103|180
1623170700000|2021-06-08 16:45:00|7106.2|7104.2|7105.5|7103.5|7106.5|7104.5|7103.5|7101.5|81
1623171000000|2021-06-08 16:50:00|7106|7104|7104|7102|7106.5|7104.5|7104|7102|75
1623171300000|2021-06-08 16:55:00|7104.5|7102.5|7107.2|7105.2|7108|7106|7104.2|7102.2|76
1623171600000|2021-06-08 17:00:00|7106.7|7104.7|7108|7106|7108.5|7106.5|7106.5|7104.5|86
1623171900000|2021-06-08 17:05:00|7107.7|7105.7|7110.7|7108.7|7111|7109|7107.2|7105.2|92
1623172200000|2021-06-08 17:10:00|7110.5|7108.5|7109.7|7107.7|7111|7109|7109.2|7107.2|89
1623172500000|2021-06-08 17:15:00|7110|7108|7109.7|7107.7|7111|7109|7108.7|7106.7|99
1623172800000|2021-06-08 17:20:00|7110|7108|7108.5|7106.5|7111.2|7109.2|7108|7106|53
1623173100000|2021-06-08 17:25:00|7108.7|7106.7|7109.5|7107.5|7111.2|7109.2|7108.5|7106.5|226
1623173400000|2021-06-08 17:30:00|7109|7107|7109|7107|7109.7|7107.7|7108|7106|44
1623173700000|2021-06-08 17:35:00|7108.7|7106.7|7110.5|7108.5|7111.2|7109.2|7108.5|7106.5|70
1623174000000|2021-06-08 17:40:00|7110|7108|7112|7110|7112.5|7110.5|7109.5|7107.5|61
1623174300000|2021-06-08 17:45:00|7111.7|7109.7|7109|7107|7112.2|7110.2|7108.7|7106.7|41
1623174600000|2021-06-08 17:50:00|7108.7|7106.7|7107.7|7105.7|7109|7107|7106|7104|67
1623174900000|2021-06-08 17:55:00|7107.5|7105.5|7107|7105|7108.5|7106.5|7106.5|7104.5|85
1623175200000|2021-06-08 18:00:00|7106.7|7104.7|7107.5|7105.5|7107.5|7105.5|7105.5|7103.5|71
1623175500000|2021-06-08 18:05:00|7107.2|7105.2|7109|7107|7109.5|7107.5|7107.2|7105.2|42
1623175800000|2021-06-08 18:10:00|7109.2|7107.2|7108.7|7106.7|7109.7|7107.7|7107.5|7105.5|24
1623176100000|2021-06-08 18:15:00|7109|7107|7108|7106|7109.5|7107.5|7107.5|7105.5|39
1623176400000|2021-06-08 18:20:00|7107.7|7105.7|7107.7|7105.7|7108.2|7106.2|7106.5|7104.5|48
1623176700000|2021-06-08 18:25:00|7108|7106|7109.2|7107.2|7109.2|7107.2|7107.5|7105.5|60
1623177000000|2021-06-08 18:30:00|7109|7107|7107.2|7105.2|7110.2|7108.2|7107.2|7105.2|96
1623177300000|2021-06-08 18:35:00|7107.5|7105.5|7106.7|7104.7|7107.5|7105.5|7106|7104|95
1623177600000|2021-06-08 18:40:00|7106.5|7104.5|7106.7|7104.7|7108|7106|7106|7104|63
1623177900000|2021-06-08 18:45:00|7106.5|7104.5|7106.2|7104.2|7107|7105|7105.5|7103.5|95
1623178200000|2021-06-08 18:50:00|7106.5|7104.5|7106.2|7104.2|7107.2|7105.2|7105.5|7103.5|81
1623178500000|2021-06-08 18:55:00|7106.5|7104.5|7108.7|7106.7|7109.2|7107.2|7106.2|7104.2|67
1623178800000|2021-06-08 19:00:00|7109|7107|7111.5|7109.5|7112|7110|7108.2|7106.2|97
1623179100000|2021-06-08 19:05:00|7111.2|7109.2|7112|7110|7112.5|7110.5|7110.7|7108.7|53
1623179400000|2021-06-08 19:10:00|7112.5|7110.5|7111|7109|7112.5|7110.5|7111|7109|48
1623179700000|2021-06-08 19:15:00|7110.7|7108.7|7112|7110|7112.5|7110.5|7110.5|7108.5|64
1623180000000|2021-06-08 19:20:00|7112.2|7110.2|7111.7|7109.7|7113.5|7111.5|7111.2|7109.2|92
1623180300000|2021-06-08 19:25:00|7111.5|7109.5|7111.2|7109.2|7112.2|7110.2|7110.7|7108.7|32
1623180600000|2021-06-08 19:30:00|7111|7109|7110|7108|7111.5|7109.5|7110|7108|74
1623180900000|2021-06-08 19:35:00|7109.7|7107.7|7109.7|7107.7|7111|7109|7109.5|7107.5|53
1623181200000|2021-06-08 19:40:00|7109.5|7107.5|7106.5|7104.5|7109.5|7107.5|7105.7|7103.7|324
1623181500000|2021-06-08 19:45:00|7106.7|7104.7|7106.5|7104.5|7108.7|7106.7|7106.2|7104.2|96
1623181800000|2021-06-08 19:50:00|7107.2|7105.2|7106.2|7104.2|7107.7|7105.7|7105.5|7103.5|167
1623182100000|2021-06-08 19:55:00|7106|7104|7100.9|7096.9|7106|7104|7100.5|7096.9|562
1623182400000|2021-06-08 20:00:00|7100.6|7096.6|7102|7098|7102.2|7098.2|7100.6|7096.6|0
1623182700000|2021-06-08 20:05:00|7101.6|7097.6|7103.8|7099.8|7103.8|7099.8|7101.6|7097.6|0
1623183000000|2021-06-08 20:10:00|7103.5|7099.5|7104|7100|7105.2|7101.2|7103.2|7099.2|0
1623183300000|2021-06-08 20:15:00|7104.1|7100.1|7104.7|7100.7|7104.9|7100.9|7104|7100|0
1623183600000|2021-06-08 20:20:00|7104.9|7100.9|7105.2|7101.2|7105.2|7101.2|7104.6|7100.6|0
1623183900000|2021-06-08 20:25:00|7105.1|7101.1|7104.9|7100.9|7105.1|7101.1|7104.5|7100.5|0
1623184200000|2021-06-08 20:30:00|7104.6|7100.6|7103|7099|7104.6|7100.6|7102.6|7098.6|0
1623184500000|2021-06-08 20:35:00|7103.3|7099.3|7103.4|7099.4|7103.7|7099.7|7102.3|7098.3|0
1623184800000|2021-06-08 20:40:00|7103|7099|7101.8|7097.8|7103.4|7099.4|7100.9|7096.9|0
1623185100000|2021-06-08 20:45:00|7101.5|7097.5|7101.3|7097.3|7102.1|7098.1|7101.2|7097.2|0
1623185400000|2021-06-08 20:50:00|7101.7|7097.7|7101.3|7097.3|7101.7|7097.7|7101|7097|0
1623185700000|2021-06-08 20:55:00|7101.6|7097.6|7102.8|7098.8|7104.1|7100.1|7101.3|7097.3|0
1623186000000|2021-06-08 21:00:00|7102.6|7098.6|7102.8|7098.8|7102.9|7098.9|7102.6|7098.6|0
1623186300000|2021-06-08 21:05:00|7102.7|7098.7|7102.8|7098.8|7102.8|7098.8|7102.6|7098.6|0
1623186600000|2021-06-08 21:10:00|7102.7|7098.7|7102.5|7098.5|7102.7|7098.7|7102.5|7098.5|0
1623186900000|2021-06-08 21:15:00|7102.6|7098.6|7102.6|7098.6|7102.6|7098.6|7102.6|7098.6|0
1623187200000|2021-06-08 21:20:00|7102.7|7098.7|7103.4|7099.4|7103.5|7099.5|7102.6|7098.6|0
1623187500000|2021-06-08 21:25:00|7103.5|7099.5|7103.8|7099.8|7103.9|7099.9|7103.5|7099.5|0
1623187800000|2021-06-08 21:30:00|7103.7|7099.7|7103.8|7099.8|7103.9|7099.9|7103.7|7099.7|0
1623188100000|2021-06-08 21:35:00|7103.7|7099.7|7103.7|7099.7|7103.9|7099.9|7103.7|7099.7|0
1623188400000|2021-06-08 21:40:00|7103.6|7099.6|7104.3|7100.3|7104.3|7100.3|7103.5|7099.5|0
1623188700000|2021-06-08 21:45:00|7104.9|7100.9|7105|7101|7105|7101|7104.9|7100.9|0
1623189000000|2021-06-08 21:50:00|7104.8|7100.8|7104.5|7100.5|7104.8|7100.8|7104.4|7100.4|0
1623189300000|2021-06-08 21:55:00|7104.8|7100.8|7104.8|7100.8|7104.8|7100.8|7104.5|7100.5|0
1623189600000|2021-06-08 22:00:00|7105.5|7101.5|7102.7|7098.7|7105.8|7101.8|7102.3|7098.3|0
1623189900000|2021-06-08 22:05:00|7102.8|7098.8|7102|7098|7103.7|7099.7|7101.7|7097.7|0
1623190200000|2021-06-08 22:10:00|7102.2|7098.2|7103.8|7099.8|7103.8|7099.8|7102|7098|0
1623190500000|2021-06-08 22:15:00|7103.9|7099.9|7103.7|7099.7|7104.6|7100.6|7103.3|7099.3|0
1623190800000|2021-06-08 22:20:00|7104|7100|7105.4|7101.4|7105.4|7101.4|7104|7100|0
1623191100000|2021-06-08 22:25:00|7105.1|7101.1|7105.7|7101.7|7106.1|7102.1|7105.1|7101.1|0
1623191400000|2021-06-08 22:30:00|7106.1|7102.1|7105.9|7101.9|7106.3|7102.3|7105.3|7101.3|0
1623191700000|2021-06-08 22:35:00|7105.6|7101.6|7105.5|7101.5|7106.2|7102.2|7105.5|7101.5|0
1623192000000|2021-06-08 22:40:00|7105.4|7101.4|7104.8|7100.8|7105.9|7101.9|7104.8|7100.8|0
1623192300000|2021-06-08 22:45:00|7105|7101|7105.8|7101.8|7106.4|7102.4|7104.8|7100.8|0
1623192600000|2021-06-08 22:50:00|7106|7102|7106.5|7102.5|7106.9|7102.9|7105.8|7101.8|0
1623192900000|2021-06-08 22:55:00|7106.7|7102.7|7106.9|7102.9|7106.9|7102.9|7106.5|7102.5|0
1623193200000|2021-06-08 23:00:00|7107.2|7103.2|7106.8|7102.8|7107.3|7103.3|7106.6|7102.6|0
1623193500000|2021-06-08 23:05:00|7106.5|7102.5|7106.9|7102.9|7107.2|7103.2|7106.5|7102.5|0
1623193800000|2021-06-08 23:10:00|7106.7|7102.7|7106.8|7102.8|7107.2|7103.2|7106.5|7102.5|0
1623194100000|2021-06-08 23:15:00|7107|7103|7107.8|7103.8|7108.2|7104.2|7106.2|7102.2|0
1623194400000|2021-06-08 23:20:00|7107.7|7103.7|7107.1|7103.1|7107.8|7103.8|7106.8|7102.8|0
1623194700000|2021-06-08 23:25:00|7106.9|7102.9|7105.1|7101.1|7107.4|7103.4|7104.7|7100.7|0
1623195000000|2021-06-08 23:30:00|7105.4|7101.4|7107.1|7103.1|7107.1|7103.1|7105.1|7101.1|0
1623195300000|2021-06-08 23:35:00|7106.4|7102.4|7107.8|7103.8|7108.3|7104.3|7106.4|7102.4|0
1623195600000|2021-06-08 23:40:00|7107.9|7103.9|7106.1|7102.1|7108.4|7104.4|7105.7|7101.7|0
1623195900000|2021-06-08 23:45:00|7106.2|7102.2|7107.8|7103.8|7108.1|7104.1|7106.1|7102.1|0
1623196200000|2021-06-08 23:50:00|7107.4|7103.4|7105.1|7101.1|7107.8|7103.8|7104.7|7100.7|0
1623196500000|2021-06-08 23:55:00|7105.2|7101.2|7101.1|7097.1|7105.4|7101.4|7101.1|7097.1|0
1623196800000|2021-06-09 00:00:00|7100.9|7096.9|7094|7091|7104.1|7100.1|7093.5|7090.5|91
1623197100000|2021-06-09 00:05:00|7094.7|7091.7|7097.7|7094.7|7098.7|7095.7|7094.7|7091.7|37
1623197400000|2021-06-09 00:10:00|7097.5|7094.5|7101.5|7098.5|7101.5|7098.5|7097.5|7094.5|31
1623197700000|2021-06-09 00:15:00|7101.7|7098.7|7102.5|7099.5|7102.5|7099.5|7098.5|7095.5|44
1623198000000|2021-06-09 00:20:00|7102.7|7099.7|7108.2|7105.2|7109|7106|7102.2|7099.2|27
1623198300000|2021-06-09 00:25:00|7108.5|7105.5|7107.2|7104.2|7108.7|7105.7|7106|7103|11
1623198600000|2021-06-09 00:30:00|7107|7104|7108|7105|7110.2|7107.2|7105.2|7102.2|23
1623198900000|2021-06-09 00:35:00|7108.2|7105.2|7105|7102|7108.5|7105.5|7105|7102|10
1623199200000|2021-06-09 00:40:00|7105.2|7102.2|7105.2|7102.2|7105.7|7102.7|7101.7|7098.7|1
1623199500000|2021-06-09 00:45:00|7104.5|7101.5|7104.2|7101.2|7105.2|7102.2|7101.5|7098.5|17
1623199800000|2021-06-09 00:50:00|7104.5|7101.5|7103.5|7100.5|7106.5|7103.5|7103.5|7100.5|7
1623200100000|2021-06-09 00:55:00|7103.2|7100.2|7102.5|7099.5|7103.2|7100.2|7102.5|7099.5|28
1623200400000|2021-06-09 01:00:00|7102.7|7099.7|7101.7|7098.7|7103|7100|7100.2|7097.2|49
1623200700000|2021-06-09 01:05:00|7102|7099|7099.7|7096.7|7102|7099|7097.5|7094.5|29
1623201000000|2021-06-09 01:10:00|7099.5|7096.5|7098.2|7095.2|7099.5|7096.5|7097.5|7094.5|2
1623201300000|2021-06-09 01:15:00|7098|7095|7097.5|7094.5|7098.7|7095.7|7096.7|7093.7|34
1623201600000|2021-06-09 01:20:00|7097.2|7094.2|7096.7|7093.7|7097.7|7094.7|7095.5|7092.5|26
1623201900000|2021-06-09 01:25:00|7096.5|7093.5|7095|7092|7096.7|7093.7|7094.7|7091.7|19
1623202200000|2021-06-09 01:30:00|7094.7|7091.7|7097.7|7094.7|7097.7|7094.7|7093.2|7090.2|26
1623202500000|2021-06-09 01:35:00|7098|7095|7097.7|7094.7|7099.7|7096.7|7096.7|7093.7|5
1623202800000|2021-06-09 01:40:00|7098|7095|7096.7|7093.7|7098|7095|7095|7092|11
1623203100000|2021-06-09 01:45:00|7096.5|7093.5|7097.7|7094.7|7098.7|7095.7|7096|7093|6
1623203400000|2021-06-09 01:50:00|7098|7095|7096.7|7093.7|7098.5|7095.5|7096|7093|10
1623203700000|2021-06-09 01:55:00|7097|7094|7097.7|7094.7|7098.7|7095.7|7096.7|7093.7|7
1623204000000|2021-06-09 02:00:00|7097.5|7094.5|7095.7|7092.7|7097.5|7094.5|7095|7092|20
1623204300000|2021-06-09 02:05:00|7096|7093|7094.2|7091.2|7096.2|7093.2|7094.2|7091.2|10
1623204600000|2021-06-09 02:10:00|7094|7091|7094.2|7091.2|7095.2|7092.2|7093.7|7090.7|24
1623204900000|2021-06-09 02:15:00|7094|7091|7092.5|7089.5|7094|7091|7092.2|7089.2|22
1623205200000|2021-06-09 02:20:00|7092.7|7089.7|7092.2|7089.2|7093.2|7090.2|7091.7|7088.7|4
1623205500000|2021-06-09 02:25:00|7092|7089|7092.7|7089.7|7092.7|7089.7|7091.5|7088.5|11
1623205800000|2021-06-09 02:30:00|7092.5|7089.5|7091.7|7088.7|7093.7|7090.7|7091.7|7088.7|5
1623206100000|2021-06-09 02:35:00|7092|7089|7092.7|7089.7|7092.7|7089.7|7091.5|7088.5|9
1623206400000|2021-06-09 02:40:00|7093|7090|7094.2|7091.2|7094.5|7091.5|7092.7|7089.7|4
1623206700000|2021-06-09 02:45:00|7094.5|7091.5|7096.2|7093.2|7096.2|7093.2|7094.5|7091.5|15
1623207000000|2021-06-09 02:50:00|7095.7|7092.7|7096.7|7093.7|7096.7|7093.7|7095.2|7092.2|0
1623207300000|2021-06-09 02:55:00|7097|7094|7098.5|7095.5|7098.5|7095.5|7096.7|7093.7|20
1623207600000|2021-06-09 03:00:00|7098.2|7095.2|7096|7093|7098.5|7095.5|7095.5|7092.5|3
1623207900000|2021-06-09 03:05:00|7095.7|7092.7|7096.7|7093.7|7096.7|7093.7|7095.2|7092.2|7
1623208200000|2021-06-09 03:10:00|7097|7094|7095.7|7092.7|7097.7|7094.7|7095.7|7092.7|4
1623208500000|2021-06-09 03:15:00|7096|7093|7094.2|7091.2|7096.2|7093.2|7094.2|7091.2|5
1623208800000|2021-06-09 03:20:00|7094|7091|7092|7089|7094|7091|7091|7088|23
1623209100000|2021-06-09 03:25:00|7092.2|7089.2|7092|7089|7092.7|7089.7|7092|7089|3
1623209400000|2021-06-09 03:30:00|7091.7|7088.7|7092.5|7089.5|7093.2|7090.2|7091.7|7088.7|19
1623209700000|2021-06-09 03:35:00|7092.7|7089.7|7092.2|7089.2|7093.2|7090.2|7092.2|7089.2|2
1623210000000|2021-06-09 03:40:00|7092|7089|7091.2|7088.2|7092.7|7089.7|7091|7088|16
1623210300000|2021-06-09 03:45:00|7091|7088|7091.2|7088.2|7091.7|7088.7|7091|7088|4
1623210600000|2021-06-09 03:50:00|7091|7088|7091.2|7088.2|7091.7|7088.7|7090.5|7087.5|16
1623210900000|2021-06-09 03:55:00|7091|7088|7090.7|7087.7|7091.7|7088.7|7090.7|7087.7|6
1623211200000|2021-06-09 04:00:00|7090.5|7087.5|7091.5|7088.5|7091.5|7088.5|7090|7087|2
1623211500000|2021-06-09 04:05:00|7091.7|7088.7|7090.2|7087.2|7091.7|7088.7|7090.2|7087.2|11
1623211800000|2021-06-09 04:10:00|7090.5|7087.5|7090.2|7087.2|7090.7|7087.7|7088.5|7085.5|29
1623212100000|2021-06-09 04:15:00|7090|7087|7088.2|7085.2|7090.2|7087.2|7087|7084|54
1623212400000|2021-06-09 04:20:00|7088.5|7085.5|7087.7|7084.7|7088.7|7085.7|7087.7|7084.7|10
1623212700000|2021-06-09 04:25:00|7088|7085|7089|7086|7089|7086|7088|7085|6
1623213000000|2021-06-09 04:30:00|7088.7|7085.7|7090.2|7087.2|7090.2|7087.2|7088.5|7085.5|16
1623213300000|2021-06-09 04:35:00|7090|7087|7088.2|7085.2|7091.2|7088.2|7088.2|7085.2|6
1623213600000|2021-06-09 04:40:00|7088.5|7085.5|7090.2|7087.2|7090.2|7087.2|7088|7085|0
1623213900000|2021-06-09 04:45:00|7090|7087|7089.5|7086.5|7090.2|7087.2|7089|7086|10
1623214200000|2021-06-09 04:50:00|7089.7|7086.7|7091.2|7088.2|7091.2|7088.2|7089|7086|8
1623214500000|2021-06-09 04:55:00|7091.5|7088.5|7092.2|7089.2|7092.2|7089.2|7091|7088|10
1623214800000|2021-06-09 05:00:00|7092|7089|7090.7|7087.7|7092.2|7089.2|7089.7|7086.7|5
1623215100000|2021-06-09 05:05:00|7090.5|7087.5|7091.2|7088.2|7091.5|7088.5|7090.2|7087.2|4
1623215400000|2021-06-09 05:10:00|7091|7088|7092.7|7089.7|7092.7|7089.7|7090.7|7087.7|7
1623215700000|2021-06-09 05:15:00|7093.2|7090.2|7092.7|7089.7|7095.2|7092.2|7092.7|7089.7|23
1623216000000|2021-06-09 05:20:00|7093|7090|7094.2|7091.2|7095.5|7092.5|7093|7090|13
1623216300000|2021-06-09 05:25:00|7094|7091|7095.2|7092.2|7096.7|7093.7|7093.5|7090.5|32
1623216600000|2021-06-09 05:30:00|7095|7092|7094.2|7091.2|7096|7093|7093.7|7090.7|31
1623216900000|2021-06-09 05:35:00|7094.5|7091.5|7094.2|7091.2|7095.2|7092.2|7093.7|7090.7|52
1623217200000|2021-06-09 05:40:00|7094|7091|7094.2|7091.2|7095.2|7092.2|7093.7|7090.7|20
1623217500000|2021-06-09 05:45:00|7094|7091|7092.2|7089.2|7095|7092|7092.2|7089.2|34
1623217800000|2021-06-09 05:50:00|7091.7|7088.7|7093.2|7090.2|7094.2|7091.2|7091.5|7088.5|32
1623218100000|2021-06-09 05:55:00|7093|7090|7091.2|7088.2|7094|7091|7091.2|7088.2|54
1623218400000|2021-06-09 06:00:00|7091.5|7088.5|7088.2|7086.2|7091.5|7089.5|7087.5|7085.5|181
1623218700000|2021-06-09 06:05:00|7088|7086|7085.2|7083.2|7089.2|7087.2|7085|7083|137
1623219000000|2021-06-09 06:10:00|7085|7083|7084.7|7082.7|7085.7|7083.7|7083.5|7081.5|167
1623219300000|2021-06-09 06:15:00|7084.5|7082.5|7082.7|7080.7|7084.5|7082.5|7082|7080|91
1623219600000|2021-06-09 06:20:00|7082.5|7080.5|7083.7|7081.7|7085.2|7083.2|7082|7080|154
1623219900000|2021-06-09 06:25:00|7083.5|7081.5|7081.7|7079.7|7084|7082|7080.5|7078.5|217
1623220200000|2021-06-09 06:30:00|7082|7080|7083|7081|7083.2|7081.2|7080.5|7078.5|148
1623220500000|2021-06-09 06:35:00|7082.7|7080.7|7079.7|7077.7|7083.5|7081.5|7078.7|7076.7|173
1623220800000|2021-06-09 06:40:00|7079.5|7077.5|7080.5|7078.5|7081.2|7079.2|7076.2|7074.2|766
1623221100000|2021-06-09 06:45:00|7080.2|7078.2|7077|7075|7082|7080|7075.7|7073.7|439
1623221400000|2021-06-09 06:50:00|7077.2|7075.2|7078.5|7076.5|7079.2|7077.2|7075|7073|301
1623221700000|2021-06-09 06:55:00|7078.2|7076.2|7084.5|7082.5|7084.7|7082.7|7077.5|7075.5|302
1623222000000|2021-06-09 07:00:00|7084|7083|7073.5|7072.5|7086.2|7085.2|7070.7|7069.7|3322
1623222300000|2021-06-09 07:05:00|7073.2|7072.2|7078.7|7077.7|7079.2|7078.2|7072.5|7071.5|1544
1623222600000|2021-06-09 07:10:00|7078.2|7077.2|7078.2|7077.2|7079.5|7078.5|7075|7074|866
1623222900000|2021-06-09 07:15:00|7078.5|7077.5|7070.5|7069.5|7079.5|7078.5|7067.7|7066.7|967
1623223200000|2021-06-09 07:20:00|7070|7069|7067.5|7066.5|7072.2|7071.2|7065|7064|1506
1623223500000|2021-06-09 07:25:00|7067.7|7066.7|7068.2|7067.2|7071|7070|7067.5|7066.5|716
1623223800000|2021-06-09 07:30:00|7068.5|7067.5|7067|7066|7070|7069|7064|7063|1040
1623224100000|2021-06-09 07:35:00|7067.5|7066.5|7069|7068|7069.5|7068.5|7064.2|7063.2|852
1623224400000|2021-06-09 07:40:00|7070.4|7069.4|7070.9|7069.9|7071.4|7070.4|7068.4|7067.4|627
1623224700000|2021-06-09 07:45:00|7070.4|7069.4|7066.9|7065.9|7071.4|7070.4|7066.9|7065.9|498
1623225000000|2021-06-09 07:50:00|7067.1|7066.1|7058.4|7057.4|7067.4|7066.4|7058.1|7057.1|813
1623225300000|2021-06-09 07:55:00|7058.9|7057.9|7059.4|7058.4|7061.9|7060.9|7057.4|7056.4|872
1623225600000|2021-06-09 08:00:00|7058.9|7057.9|7056.4|7055.4|7060.6|7059.6|7053.4|7052.4|1042
1623225900000|2021-06-09 08:05:00|7056.6|7055.6|7056.4|7055.4|7058.1|7057.1|7053.4|7052.4|612
1623226200000|2021-06-09 08:10:00|7056.9|7055.9|7057.4|7056.4|7058.4|7057.4|7052.9|7051.9|915
1623226500000|2021-06-09 08:15:00|7057.6|7056.6|7058.1|7057.1|7059.4|7058.4|7053.9|7052.9|703
1623226800000|2021-06-09 08:20:00|7057.9|7056.9|7058.4|7057.4|7059.9|7058.9|7056.9|7055.9|459
1623227100000|2021-06-09 08:25:00|7058.6|7057.6|7057.9|7056.9|7060.4|7059.4|7055.4|7054.4|809
1623227400000|2021-06-09 08:30:00|7058.1|7057.1|7060.9|7059.9|7060.9|7059.9|7055.9|7054.9|691
1623227700000|2021-06-09 08:35:00|7060.6|7059.6|7064.9|7063.9|7065.4|7064.4|7059.4|7058.4|620
1623228000000|2021-06-09 08:40:00|7064.4|7063.4|7063.4|7062.4|7064.9|7063.9|7061.9|7060.9|418
1623228300000|2021-06-09 08:45:00|7063.6|7062.6|7064.9|7063.9|7066.4|7065.4|7062.1|7061.1|612
1623228600000|2021-06-09 08:50:00|7065.1|7064.1|7065.9|7064.9|7067.1|7066.1|7064.9|7063.9|310
1623228900000|2021-06-09 08:55:00|7065.6|7064.6|7063.9|7062.9|7066.1|7065.1|7062.4|7061.4|322
1623229200000|2021-06-09 09:00:00|7064.4|7063.4|7062.6|7061.6|7065.6|7064.6|7061.9|7060.9|570
1623229500000|2021-06-09 09:05:00|7062.4|7061.4|7053.1|7052.1|7062.4|7061.4|7052.4|7051.4|522
1623229800000|2021-06-09 09:10:00|7052.9|7051.9|7049.4|7048.4|7053.9|7052.9|7046.4|7045.4|974
1623230100000|2021-06-09 09:15:00|7047.9|7046.9|7056.1|7055.1|7057.6|7056.6|7047.9|7046.9|440
1623230400000|2021-06-09 09:20:00|7055.9|7054.9|7058.9|7057.9|7061.4|7060.4|7055.6|7054.6|198
1623230700000|2021-06-09 09:25:00|7058.6|7057.6|7060.9|7059.9|7060.9|7059.9|7057.4|7056.4|201
1623231000000|2021-06-09 09:30:00|7061.1|7060.1|7064.6|7063.6|7064.9|7063.9|7060.4|7059.4|250
1623231300000|2021-06-09 09:35:00|7064.9|7063.9|7064.1|7063.1|7067.9|7066.9|7063.1|7062.1|304
1623231600000|2021-06-09 09:40:00|7063.9|7062.9|7061.1|7060.1|7065.9|7064.9|7061.1|7060.1|616
1623231900000|2021-06-09 09:45:00|7061.4|7060.4|7061.9|7060.9|7062.6|7061.6|7057.6|7056.6|418
1623232200000|2021-06-09 09:50:00|7061.6|7060.6|7061.9|7060.9|7063.9|7062.9|7060.4|7059.4|208
1623232500000|2021-06-09 09:55:00|7061.6|7060.6|7059.4|7058.4|7061.6|7060.6|7059.1|7058.1|144
1623232800000|2021-06-09 10:00:00|7059.1|7058.1|7060.1|7059.1|7061.4|7060.4|7058.4|7057.4|321
1623233100000|2021-06-09 10:05:00|7059.9|7058.9|7058.4|7057.4|7061.4|7060.4|7056.9|7055.9|191
1623233400000|2021-06-09 10:10:00|7058.1|7057.1|7054.4|7053.4|7058.4|7057.4|7053.6|7052.6|169
1623233700000|2021-06-09 10:15:00|7054.6|7053.6|7052.1|7051.1|7056.4|7055.4|7052.1|7051.1|212
1623234000000|2021-06-09 10:20:00|7052.4|7051.4|7052.9|7051.9|7054.1|7053.1|7050.9|7049.9|201
1623234300000|2021-06-09 10:25:00|7052.6|7051.6|7052.6|7051.6|7054.4|7053.4|7051.9|7050.9|287
1623234600000|2021-06-09 10:30:00|7052.4|7051.4|7056.1|7055.1|7056.4|7055.4|7051.9|7050.9|119
1623234900000|2021-06-09 10:35:00|7056.4|7055.4|7056.1|7055.1|7057.4|7056.4|7055.4|7054.4|280
1623235200000|2021-06-09 10:40:00|7056.4|7055.4|7058.4|7057.4|7058.6|7057.6|7055.9|7054.9|141
1623235500000|2021-06-09 10:45:00|7058.9|7057.9|7059.1|7058.1|7062.4|7061.4|7058.4|7057.4|170
1623235800000|2021-06-09 10:50:00|7058.9|7057.9|7055.6|7054.6|7059.1|7058.1|7055.1|7054.1|133
1623236100000|2021-06-09 10:55:00|7055.4|7054.4|7059.9|7058.9|7060.4|7059.4|7054.9|7053.9|375
1623236400000|2021-06-09 11:00:00|7060.1|7059.1|7056.9|7055.9|7062.1|7061.1|7056.6|7055.6|338
1623236700000|2021-06-09 11:05:00|7057.1|7056.1|7059.1|7058.1|7059.9|7058.9|7056.4|7055.4|182
1623237000000|2021-06-09 11:10:00|7058.9|7057.9|7056.4|7055.4|7059.9|7058.9|7055.9|7054.9|228
1623237300000|2021-06-09 11:15:00|7056.9|7055.9|7055.6|7054.6|7057.6|7056.6|7054.6|7053.6|450
1623237600000|2021-06-09 11:20:00|7055.9|7054.9|7057.1|7056.1|7057.1|7056.1|7055.1|7054.1|302
1623237900000|2021-06-09 11:25:00|7056.9|7055.9|7052.6|7051.6|7057.4|7056.4|7052.6|7051.6|509
1623238200000|2021-06-09 11:30:00|7052.4|7051.4|7047.1|7046.1|7052.4|7051.4|7045.9|7044.9|536
1623238500000|2021-06-09 11:35:00|7046.9|7045.9|7053.9|7052.9|7053.9|7052.9|7046.4|7045.4|577
1623238800000|2021-06-09 11:40:00|7053.6|7052.6|7056.4|7055.4|7056.4|7055.4|7052.4|7051.4|390
1623239100000|2021-06-09 11:45:00|7056.6|7055.6|7056.4|7055.4|7057.4|7056.4|7054.9|7053.9|263
1623239400000|2021-06-09 11:50:00|7056.1|7055.1|7061.4|7060.4|7062.4|7061.4|7055.9|7054.9|213
1623239700000|2021-06-09 11:55:00|7061.6|7060.6|7061.9|7060.9|7062.9|7061.9|7061.4|7060.4|190
1623240000000|2021-06-09 12:00:00|7062.1|7061.1|7064.9|7063.9|7065.1|7064.1|7061.6|7060.6|230
1623240300000|2021-06-09 12:05:00|7064.6|7063.6|7067.6|7066.6|7068.1|7067.1|7064.4|7063.4|304
1623240600000|2021-06-09 12:10:00|7067.9|7066.9|7071.6|7070.6|7072.9|7071.9|7067.1|7066.1|330
1623240900000|2021-06-09 12:15:00|7071.9|7070.9|7067.9|7066.9|7073.4|7072.4|7067.6|7066.6|348
1623241200000|2021-06-09 12:20:00|7068.1|7067.1|7068.9|7067.9|7069.4|7068.4|7067.9|7066.9|311
1623241500000|2021-06-09 12:25:00|7068.6|7067.6|7070.1|7069.1|7070.6|7069.6|7067.9|7066.9|307
1623241800000|2021-06-09 12:30:00|7070.4|7069.4|7075.4|7074.4|7075.9|7074.9|7069.9|7068.9|8175
1623242100000|2021-06-09 12:35:00|7075.6|7074.6|7071.9|7070.9|7078.4|7077.4|7071.9|7070.9|439
1623242400000|2021-06-09 12:40:00|7072.1|7071.1|7076.1|7075.1|7076.1|7075.1|7071.4|7070.4|509
1623242700000|2021-06-09 12:45:00|7076.4|7075.4|7073.1|7072.1|7077.4|7076.4|7072.9|7071.9|261
1623243000000|2021-06-09 12:50:00|7072.9|7071.9|7072.1|7071.1|7074.4|7073.4|7070.9|7069.9|292
1623243300000|2021-06-09 12:55:00|7071.9|7070.9|7074.1|7073.1|7076.4|7075.4|7071.1|7070.1|454
1623243600000|2021-06-09 13:00:00|7074.4|7073.4|7079.9|7078.9|7079.9|7078.9|7074.1|7073.1|545
1623243900000|2021-06-09 13:05:00|7080.4|7079.4|7079.4|7078.4|7081.6|7080.6|7078.1|7077.1|443
1623244200000|2021-06-09 13:10:00|7079.6|7078.6|7080.1|7079.1|7082.9|7081.9|7078.4|7077.4|628
1623244500000|2021-06-09 13:15:00|7080.4|7079.4|7082.9|7081.9|7083.9|7082.9|7079.4|7078.4|351
1623244800000|2021-06-09 13:20:00|7082.6|7081.6|7082.1|7081.1|7083.4|7082.4|7081.1|7080.1|263
1623245100000|2021-06-09 13:25:00|7081.9|7080.9|7079.4|7078.4|7082.4|7081.4|7078.4|7077.4|367
1623245400000|2021-06-09 13:30:00|7080.4|7079.4|7079.1|7078.1|7080.6|7079.6|7073.9|7072.9|828
1623245700000|2021-06-09 13:35:00|7078.4|7077.4|7073.6|7072.6|7079.4|7078.4|7071.9|7070.9|594
1623246000000|2021-06-09 13:40:00|7073.9|7072.9|7075.1|7074.1|7077.1|7076.1|7067.4|7066.4|981
1623246300000|2021-06-09 13:45:00|7075.4|7074.4|7077.1|7076.1|7080.9|7079.9|7075.1|7074.1|1219
1623246600000|2021-06-09 13:50:00|7076.9|7075.9|7080.4|7079.4|7081.9|7080.9|7074.9|7073.9|364
1623246900000|2021-06-09 13:55:00|7080.6|7079.6|7076.9|7075.9|7083.9|7082.9|7076.6|7075.6|652
1623247200000|2021-06-09 14:00:00|7077.1|7076.1|7078.6|7077.6|7081.6|7080.6|7076.1|7075.1|622
1623247500000|2021-06-09 14:05:00|7078.9|7077.9|7083.9|7082.9|7086.9|7085.9|7078.6|7077.6|613
1623247800000|2021-06-09 14:10:00|7083.1|7082.1|7084.3|7083.3|7085.6|7084.6|7081.8|7080.8|428
1623248100000|2021-06-09 14:15:00|7084.6|7083.6|7082.1|7081.1|7085.1|7084.1|7081.6|7080.6|607
1623248400000|2021-06-09 14:20:00|7081.8|7080.8|7080.6|7079.6|7086.1|7085.1|7080.1|7079.1|574
1623248700000|2021-06-09 14:25:00|7080.3|7079.3|7083.1|7082.1|7084.1|7083.1|7079.8|7078.8|349
1623249000000|2021-06-09 14:30:00|7082.8|7081.8|7079.8|7078.8|7084.6|7083.6|7079.1|7078.1|573
1623249300000|2021-06-09 14:35:00|7080.1|7079.1|7086.8|7085.8|7087.1|7086.1|7080.1|7079.1|501
1623249600000|2021-06-09 14:40:00|7086.6|7085.6|7087.6|7086.6|7090.6|7089.6|7085.1|7084.1|635
1623249900000|2021-06-09 14:45:00|7087.8|7086.8|7088.1|7087.1|7091.6|7090.6|7087.8|7086.8|539
1623250200000|2021-06-09 14:50:00|7088.3|7087.3|7086.1|7085.1|7089.6|7088.6|7086.1|7085.1|453
1623250500000|2021-06-09 14:55:00|7086.3|7085.3|7084.6|7083.6|7090.6|7089.6|7084.6|7083.6|2689
1623250800000|2021-06-09 15:00:00|7084.8|7083.8|7084.6|7083.6|7087.6|7086.6|7083.3|7082.3|795
1623251100000|2021-06-09 15:05:00|7084.3|7083.3|7082.8|7081.8|7085.1|7084.1|7082.3|7081.3|573
1623251400000|2021-06-09 15:10:00|7082.6|7081.6|7081.1|7080.1|7084.1|7083.1|7081.1|7080.1|712
1623251700000|2021-06-09 15:15:00|7081.3|7080.3|7085.1|7084.1|7085.6|7084.6|7081.1|7080.1|750
1623252000000|2021-06-09 15:20:00|7085.6|7084.6|7089.1|7088.1|7089.6|7088.6|7085.6|7084.6|929
1623252300000|2021-06-09 15:25:00|7088.8|7087.8|7084.1|7082.1|7089.1|7088.1|7081.6|7080.6|2340
1623252600000|2021-06-09 15:30:00|7082.6|7080.6|7079.1|7077.1|7084.1|7082.1|7073.1|7071.1|4258
1623252900000|2021-06-09 15:35:00|7078.1|7076.1|7078.1|7076.1|7079.6|7077.6|7076.6|7074.6|1144
1623253200000|2021-06-09 15:40:00|7078.6|7076.6|7080.3|7078.3|7080.6|7078.6|7078.6|7076.6|225
1623253500000|2021-06-09 15:45:00|7080.1|7078.1|7079.1|7077.1|7080.8|7078.8|7079.1|7077.1|277
1623253800000|2021-06-09 15:50:00|7078.8|7076.8|7077.6|7075.6|7080.1|7078.1|7077.6|7075.6|271
1623254100000|2021-06-09 15:55:00|7077.3|7075.3|7076.1|7074.1|7077.3|7075.3|7074.3|7072.3|258
1623254400000|2021-06-09 16:00:00|7076.3|7074.3|7074.6|7072.6|7077.1|7075.1|7074.1|7072.1|274
1623254700000|2021-06-09 16:05:00|7074.8|7072.8|7076.8|7074.8|7076.8|7074.8|7074.3|7072.3|69
1623255000000|2021-06-09 16:10:00|7076.6|7074.6|7076.1|7074.1|7077.1|7075.1|7075.1|7073.1|90
1623255300000|2021-06-09 16:15:00|7075.6|7073.6|7074.3|7072.3|7075.6|7073.6|7072.8|7070.8|117
1623255600000|2021-06-09 16:20:00|7074.6|7072.6|7076.8|7074.8|7076.8|7074.8|7074.3|7072.3|46
1623255900000|2021-06-09 16:25:00|7077.1|7075.1|7078.8|7076.8|7079.6|7077.6|7076.6|7074.6|68
1623256200000|2021-06-09 16:30:00|7079.1|7077.1|7079.3|7077.3|7080.3|7078.3|7078.6|7076.6|208
1623256500000|2021-06-09 16:35:00|7079.1|7077.1|7081.1|7079.1|7081.3|7079.3|7079.1|7077.1|47
1623256800000|2021-06-09 16:40:00|7080.8|7078.8|7080.6|7078.6|7081.6|7079.6|7080.3|7078.3|26
1623257100000|2021-06-09 16:45:00|7080.8|7078.8|7081.3|7079.3|7081.3|7079.3|7080.1|7078.1|48
1623257400000|2021-06-09 16:50:00|7081.6|7079.6|7080.6|7078.6|7082.1|7080.1|7080.3|7078.3|57
1623257700000|2021-06-09 16:55:00|7080.8|7078.8|7081.3|7079.3|7081.6|7079.6|7080.6|7078.6|50
1623258000000|2021-06-09 17:00:00|7081.8|7079.8|7082.1|7080.1|7082.8|7080.8|7080.8|7078.8|167
1623258300000|2021-06-09 17:05:00|7081.8|7079.8|7079.8|7077.8|7081.8|7079.8|7079.8|7077.8|70
1623258600000|2021-06-09 17:10:00|7079.6|7077.6|7077.3|7075.3|7079.6|7077.6|7077.3|7075.3|31
1623258900000|2021-06-09 17:15:00|7077.6|7075.6|7081.6|7079.6|7082.1|7080.1|7077.1|7075.1|68
1623259200000|2021-06-09 17:20:00|7081.8|7079.8|7082.1|7080.1|7082.6|7080.6|7081.1|7079.1|48
1623259500000|2021-06-09 17:25:00|7081.8|7079.8|7081.6|7079.6|7083.1|7081.1|7080.8|7078.8|138
1623259800000|2021-06-09 17:30:00|7081.8|7079.8|7080.6|7078.6|7082.1|7080.1|7079.8|7077.8|78
1623260100000|2021-06-09 17:35:00|7080.3|7078.3|7078.1|7076.1|7080.6|7078.6|7077.1|7075.1|53
1623260400000|2021-06-09 17:40:00|7077.8|7075.8|7077.6|7075.6|7078.1|7076.1|7075.8|7073.8|45
1623260700000|2021-06-09 17:45:00|7077.3|7075.3|7079.6|7077.6|7079.6|7077.6|7077.3|7075.3|48
1623261000000|2021-06-09 17:50:00|7080.1|7078.1|7080.1|7078.1|7080.6|7078.6|7079.1|7077.1|67
1623261300000|2021-06-09 17:55:00|7080.3|7078.3|7079.3|7077.3|7080.6|7078.6|7079.1|7077.1|24
1623261600000|2021-06-09 18:00:00|7079.6|7077.6|7079.3|7077.3|7081.1|7079.1|7079.3|7077.3|34
1623261900000|2021-06-09 18:05:00|7079.6|7077.6|7078.3|7076.3|7080.1|7078.1|7078.3|7076.3|22
1623262200000|2021-06-09 18:10:00|7078.6|7076.6|7081.6|7079.6|7081.6|7079.6|7078.6|7076.6|28
1623262500000|2021-06-09 18:15:00|7081.3|7079.3|7081.6|7079.6|7081.6|7079.6|7080.8|7078.8|43
1623262800000|2021-06-09 18:20:00|7081.3|7079.3|7083.6|7081.6|7084.1|7082.1|7081.1|7079.1|55
1623263100000|2021-06-09 18:25:00|7083.3|7081.3|7086.1|7084.1|7087.1|7085.1|7083.3|7081.3|173
1623263400000|2021-06-09 18:30:00|7085.6|7083.6|7086.6|7084.6|7086.6|7084.6|7085.3|7083.3|97
1623263700000|2021-06-09 18:35:00|7086.3|7084.3|7085.1|7083.1|7086.6|7084.6|7084.3|7082.3|49
1623264000000|2021-06-09 18:40:00|7085.3|7083.3|7084.6|7082.6|7086.1|7084.1|7084.6|7082.6|44
1623264300000|2021-06-09 18:45:00|7085.1|7083.1|7084.1|7082.1|7085.6|7083.6|7084.1|7082.1|63
1623264600000|2021-06-09 18:50:00|7084.3|7082.3|7085.6|7083.6|7085.6|7083.6|7083.6|7081.6|39
1623264900000|2021-06-09 18:55:00|7085.3|7083.3|7085.3|7083.3|7087.1|7085.1|7084.6|7082.6|72
1623265200000|2021-06-09 19:00:00|7085.1|7083.1|7083.8|7081.8|7086.1|7084.1|7083.8|7081.8|49
1623265500000|2021-06-09 19:05:00|7083.6|7081.6|7083.1|7081.1|7084.1|7082.1|7082.6|7080.6|31
1623265800000|2021-06-09 19:10:00|7083.3|7081.3|7083.6|7081.6|7084.6|7082.6|7083.1|7081.1|39
1623266100000|2021-06-09 19:15:00|7083.8|7081.8|7082.8|7080.8|7084.6|7082.6|7082.6|7080.6|33
1623266400000|2021-06-09 19:20:00|7083.1|7081.1|7081.6|7079.6|7083.1|7081.1|7081.1|7079.1|34
1623266700000|2021-06-09 19:25:00|7081.8|7079.8|7078.1|7076.1|7082.1|7080.1|7078.1|7076.1|54
1623267000000|2021-06-09 19:30:00|7077.8|7075.8|7081.1|7079.1|7081.6|7079.6|7075.1|7073.1|118
1623267300000|2021-06-09 19:35:00|7080.6|7078.6|7081.3|7079.3|7083.1|7081.1|7080.1|7078.1|165
1623267600000|2021-06-09 19:40:00|7081.1|7079.1|7078.8|7076.8|7081.8|7079.8|7078.8|7076.8|51
1623267900000|2021-06-09 19:45:00|7079.1|7077.1|7078.6|7076.6|7081.3|7079.3|7078.3|7076.3|129
1623268200000|2021-06-09 19:50:00|7078.3|7076.3|7078.3|7076.3|7081.8|7079.8|7077.1|7075.1|137
1623268500000|2021-06-09 19:55:00|7078.1|7076.1|7083.3|7079.3|7083.3|7079.3|7076.3|7074.3|304
1623268800000|2021-06-09 20:00:00|7084|7080|7083.5|7079.5|7084.8|7080.8|7082.8|7078.8|0
1623269100000|2021-06-09 20:05:00|7083.8|7079.8|7081.8|7077.8|7083.8|7079.8|7081.8|7077.8|0
1623269400000|2021-06-09 20:10:00|7082.1|7078.1|7084.8|7080.8|7085.6|7081.6|7082.1|7078.1|0
1623269700000|2021-06-09 20:15:00|7084.9|7080.9|7084.9|7080.9|7085.2|7081.2|7084.5|7080.5|0
1623270000000|2021-06-09 20:20:00|7085|7081|7085.2|7081.2|7086|7082|7084.8|7080.8|0
1623270300000|2021-06-09 20:25:00|7085.3|7081.3|7084.8|7080.8|7085.3|7081.3|7084.7|7080.7|0
1623270600000|2021-06-09 20:30:00|7084.5|7080.5|7084.5|7080.5|7085.2|7081.2|7084.2|7080.2|0
1623270900000|2021-06-09 20:35:00|7084.8|7080.8|7084.4|7080.4|7085.5|7081.5|7084.3|7080.3|0
1623271200000|2021-06-09 20:40:00|7084.3|7080.3|7084.4|7080.4|7085.4|7081.4|7084.3|7080.3|0
1623271500000|2021-06-09 20:45:00|7084.8|7080.8|7084.5|7080.5|7084.8|7080.8|7084.1|7080.1|0
1623271800000|2021-06-09 20:50:00|7084.1|7080.1|7084.5|7080.5|7084.8|7080.8|7084.1|7080.1|0
1623272100000|2021-06-09 20:55:00|7084.8|7080.8|7084.9|7080.9|7085.4|7081.4|7084.2|7080.2|0
1623272400000|2021-06-09 21:00:00|7084.7|7080.7|7084|7080|7084.9|7080.9|7083.8|7079.8|0
1623272700000|2021-06-09 21:05:00|7084.1|7080.1|7084|7080|7084.3|7080.3|7084|7080|0
1623273000000|2021-06-09 21:10:00|7083.8|7079.8|7084.4|7080.4|7084.4|7080.4|7083.8|7079.8|0
1623273300000|2021-06-09 21:15:00|7084.5|7080.5|7083.8|7079.8|7084.5|7080.5|7083.6|7079.6|0
1623273600000|2021-06-09 21:20:00|7083.6|7079.6|7083.7|7079.7|7084.3|7080.3|7083.6|7079.6|0
1623273900000|2021-06-09 21:25:00|7083.9|7079.9|7084|7080|7084|7080|7083.4|7079.4|0
1623274200000|2021-06-09 21:30:00|7084.1|7080.1|7083.4|7079.4|7084.1|7080.1|7083.3|7079.3|0
1623274500000|2021-06-09 21:35:00|7083.7|7079.7|7083.7|7079.7|7084|7080|7083.4|7079.4|0
1623274800000|2021-06-09 21:40:00|7083.6|7079.6|7083.9|7079.9|7084.1|7080.1|7083.6|7079.6|0
1623275100000|2021-06-09 21:45:00|7084.2|7080.2|7084|7080|7084.3|7080.3|7083.9|7079.9|0
1623275400000|2021-06-09 21:50:00|7084.1|7080.1|7084.1|7080.1|7084.1|7080.1|7084|7080|0
1623275700000|2021-06-09 21:55:00|7084.2|7080.2|7083.8|7079.8|7084.3|7080.3|7083.8|7079.8|0
1623276000000|2021-06-09 22:00:00|7083.7|7079.7|7085.8|7081.8|7086.2|7082.2|7083.7|7079.7|0
1623276300000|2021-06-09 22:05:00|7085.5|7081.5|7084.6|7080.6|7085.8|7081.8|7083.8|7079.8|0
1623276600000|2021-06-09 22:10:00|7085|7081|7085.3|7081.3|7085.7|7081.7|7085|7081|0
1623276900000|2021-06-09 22:15:00|7085.7|7081.7|7086.7|7082.7|7086.7|7082.7|7085.1|7081.1|0
1623277200000|2021-06-09 22:20:00|7086.3|7082.3|7086.8|7082.8|7087|7083|7086.3|7082.3|0
1623277500000|2021-06-09 22:25:00|7087|7083|7085.4|7081.4|7087.1|7083.1|7085.4|7081.4|0
1623277800000|2021-06-09 22:30:00|7085.7|7081.7|7086|7082|7086.4|7082.4|7085|7081|0
1623278100000|2021-06-09 22:35:00|7086.1|7082.1|7086|7082|7086.3|7082.3|7086|7082|0
1623278400000|2021-06-09 22:40:00|7085.9|7081.9|7086.2|7082.2|7086.5|7082.5|7085.9|7081.9|0
1623278700000|2021-06-09 22:45:00|7085.8|7081.8|7085.8|7081.8|7086.5|7082.5|7085.5|7081.5|0
1623279000000|2021-06-09 22:50:00|7085.7|7081.7|7085|7081|7085.8|7081.8|7084.7|7080.7|0
1623279300000|2021-06-09 22:55:00|7085.4|7081.4|7085.7|7081.7|7085.7|7081.7|7085.3|7081.3|0
1623279600000|2021-06-09 23:00:00|7085.3|7081.3|7084.4|7080.4|7085.7|7081.7|7084.4|7080.4|0
1623279900000|2021-06-09 23:05:00|7084.3|7080.3|7085.1|7081.1|7085.1|7081.1|7083.1|7079.1|0
1623280200000|2021-06-09 23:10:00|7085|7081|7084.7|7080.7|7085.3|7081.3|7084.3|7080.3|0
1623280500000|2021-06-09 23:15:00|7084.8|7080.8|7085|7081|7085|7081|7084.3|7080.3|0
1623280800000|2021-06-09 23:20:00|7084.8|7080.8|7085.3|7081.3|7085.7|7081.7|7084.7|7080.7|0
1623281100000|2021-06-09 23:25:00|7085.7|7081.7|7086.1|7082.1|7086.1|7082.1|7085.1|7081.1|0
1623281400000|2021-06-09 23:30:00|7086.4|7082.4|7087.1|7083.1|7087.2|7083.2|7086.1|7082.1|0
1623281700000|2021-06-09 23:35:00|7086.8|7082.8|7085.5|7081.5|7086.8|7082.8|7085.3|7081.3|0
1623282000000|2021-06-09 23:40:00|7085.1|7081.1|7085.5|7081.5|7085.8|7081.8|7084.8|7080.8|0
1623282300000|2021-06-09 23:45:00|7083.4|7079.4|7084.1|7080.1|7084.1|7080.1|7083.3|7079.3|0
1623282600000|2021-06-09 23:50:00|7083.9|7079.9|7083.4|7079.4|7084.1|7080.1|7083.1|7079.1|0
1623282900000|2021-06-09 23:55:00|7083.3|7079.3|7083.8|7079.8|7083.9|7079.9|7082.4|7078.4|0
1623283200000|2021-06-10 00:00:00|7083.4|7079.4|7084.3|7081.3|7084.8|7081.8|7078.3|7075.3|70
1623283500000|2021-06-10 00:05:00|7084.6|7081.6|7081.8|7078.8|7084.8|7081.8|7081.6|7078.6|4
1623283800000|2021-06-10 00:10:00|7081.6|7078.6|7080.1|7077.1|7081.8|7078.8|7080.1|7077.1|9
1623284100000|2021-06-10 00:15:00|7080.3|7077.3|7080.6|7077.6|7081.6|7078.6|7078.1|7075.1|29
1623284400000|2021-06-10 00:20:00|7079.8|7076.8|7085.1|7082.1|7085.6|7082.6|7079.3|7076.3|30
1623284700000|2021-06-10 00:25:00|7085.3|7082.3|7087.1|7084.1|7087.6|7084.6|7085.3|7082.3|21
1623285000000|2021-06-10 00:30:00|7087.3|7084.3|7085.6|7082.6|7088.1|7085.1|7084.6|7081.6|7
1623285300000|2021-06-10 00:35:00|7085.3|7082.3|7084.6|7081.6|7085.8|7082.8|7084.6|7081.6|1
1623285600000|2021-06-10 00:40:00|7084.3|7081.3|7085.6|7082.6|7085.6|7082.6|7084.3|7081.3|2
1623285900000|2021-06-10 00:45:00|7085.8|7082.8|7086.6|7083.6|7087.6|7084.6|7085.6|7082.6|3
1623286200000|2021-06-10 00:50:00|7086.8|7083.8|7088.1|7085.1|7088.1|7085.1|7086.8|7083.8|4
1623286500000|2021-06-10 00:55:00|7087.8|7084.8|7087.3|7084.3|7088.3|7085.3|7086.8|7083.8|3
1623286800000|2021-06-10 01:00:00|7087.6|7084.6|7089.3|7086.3|7089.3|7086.3|7085.8|7082.8|34
1623287100000|2021-06-10 01:05:00|7089.6|7086.6|7089.8|7086.8|7092.8|7089.8|7089.3|7086.3|63
1623287400000|2021-06-10 01:10:00|7089.6|7086.6|7091.1|7088.1|7092.3|7089.3|7089.3|7086.3|18
1623287700000|2021-06-10 01:15:00|7091.3|7088.3|7088.8|7085.8|7091.3|7088.3|7088.1|7085.1|25
1623288000000|2021-06-10 01:20:00|7089.1|7086.1|7089.3|7086.3|7090.1|7087.1|7089.1|7086.1|5
1623288300000|2021-06-10 01:25:00|7089.6|7086.6|7089.8|7086.8|7090.3|7087.3|7089.1|7086.1|10
1623288600000|2021-06-10 01:30:00|7090.1|7087.1|7092.8|7089.8|7093.3|7090.3|7088.8|7085.8|23
1623288900000|2021-06-10 01:35:00|7092.6|7089.6|7092.6|7089.6|7094.3|7091.3|7091.3|7088.3|26
1623289200000|2021-06-10 01:40:00|7092.8|7089.8|7094.3|7091.3|7094.3|7091.3|7092.3|7089.3|11
1623289500000|2021-06-10 01:45:00|7094.6|7091.6|7095.1|7092.1|7095.8|7092.8|7093.8|7090.8|28
1623289800000|2021-06-10 01:50:00|7095.3|7092.3|7091.3|7088.3|7095.6|7092.6|7091.1|7088.1|18
1623290100000|2021-06-10 01:55:00|7091.1|7088.1|7092.3|7089.3|7092.3|7089.3|7090.8|7087.8|2
1623290400000|2021-06-10 02:00:00|7092.8|7089.8|7093.3|7090.3|7094.1|7091.1|7091.6|7088.6|10
1623290700000|2021-06-10 02:05:00|7093.1|7090.1|7091.8|7088.8|7094.1|7091.1|7091.6|7088.6|7
1623291000000|2021-06-10 02:10:00|7092.1|7089.1|7092.3|7089.3|7092.8|7089.8|7091.6|7088.6|3
1623291300000|2021-06-10 02:15:00|7092.6|7089.6|7091.8|7088.8|7092.8|7089.8|7091.6|7088.6|3
1623291600000|2021-06-10 02:20:00|7092.1|7089.1|7092.8|7089.8|7092.8|7089.8|7091.8|7088.8|0
1623291900000|2021-06-10 02:25:00|7093.1|7090.1|7092.3|7089.3|7093.6|7090.6|7092.1|7089.1|3
1623292200000|2021-06-10 02:30:00|7092.6|7089.6|7093.6|7090.6|7094.6|7091.6|7092.6|7089.6|3
1623292500000|2021-06-10 02:35:00|7093.8|7090.8|7093.1|7090.1|7094.1|7091.1|7092.8|7089.8|6
1623292800000|2021-06-10 02:40:00|7093.6|7090.6|7091.3|7088.3|7093.6|7090.6|7091.3|7088.3|12
1623293100000|2021-06-10 02:45:00|7092.1|7089.1|7091.3|7088.3|7092.1|7089.1|7091.1|7088.1|11
1623293400000|2021-06-10 02:50:00|7091.6|7088.6|7090.8|7087.8|7091.6|7088.6|7090.8|7087.8|9
1623293700000|2021-06-10 02:55:00|7091.1|7088.1|7090.6|7087.6|7091.3|7088.3|7090.6|7087.6|0
1623294000000|2021-06-10 03:00:00|7090.8|7087.8|7091.1|7088.1|7091.8|7088.8|7090.3|7087.3|29
1623294300000|2021-06-10 03:05:00|7090.8|7087.8|7091.8|7088.8|7092.1|7089.1|7090.6|7087.6|1
1623294600000|2021-06-10 03:10:00|7092.1|7089.1|7090.8|7087.8|7092.6|7089.6|7090.3|7087.3|28
1623294900000|2021-06-10 03:15:00|7091.1|7088.1|7091.3|7088.3|7091.8|7088.8|7090.3|7087.3|1
1623295200000|2021-06-10 03:20:00|7091.1|7088.1|7090.1|7087.1|7091.1|7088.1|7089.8|7086.8|0
1623295500000|2021-06-10 03:25:00|7089.8|7086.8|7090.8|7087.8|7090.8|7087.8|7089.8|7086.8|1
1623295800000|2021-06-10 03:30:00|7090.6|7087.6|7090.3|7087.3|7090.8|7087.8|7090.3|7087.3|1
1623296100000|2021-06-10 03:35:00|7090.6|7087.6|7091.6|7088.6|7091.8|7088.8|7090.6|7087.6|1
1623296400000|2021-06-10 03:40:00|7091.3|7088.3|7091.3|7088.3|7091.8|7088.8|7091.1|7088.1|1
1623296700000|2021-06-10 03:45:00|7091.6|7088.6|7091.1|7088.1|7091.8|7088.8|7091.1|7088.1|7
1623297000000|2021-06-10 03:50:00|7091.3|7088.3|7092.3|7089.3|7092.3|7089.3|7091.3|7088.3|12
1623297300000|2021-06-10 03:55:00|7092.1|7089.1|7093.6|7090.6|7093.6|7090.6|7092.1|7089.1|15
1623297600000|2021-06-10 04:00:00|7093.8|7090.8|7096.8|7093.8|7097.3|7094.3|7093.8|7090.8|83
1623297900000|2021-06-10 04:05:00|7097.1|7094.1|7098.6|7095.6|7098.6|7095.6|7096.8|7093.8|23
1623298200000|2021-06-10 04:10:00|7098.3|7095.3|7099.8|7096.8|7100.1|7097.1|7098.3|7095.3|46
1623298500000|2021-06-10 04:15:00|7100.1|7097.1|7100.3|7097.3|7100.6|7097.6|7099.6|7096.6|13
1623298800000|2021-06-10 04:20:00|7100.1|7097.1|7099.8|7096.8|7100.1|7097.1|7099.3|7096.3|1
1623299100000|2021-06-10 04:25:00|7099.6|7096.6|7099.3|7096.3|7099.8|7096.8|7099.3|7096.3|0
1623299400000|2021-06-10 04:30:00|7099.1|7096.1|7098.8|7095.8|7099.1|7096.1|7098.3|7095.3|38
1623299700000|2021-06-10 04:35:00|7098.6|7095.6|7098.3|7095.3|7098.6|7095.6|7098.1|7095.1|19
1623300000000|2021-06-10 04:40:00|7098.6|7095.6|7100.3|7097.3|7100.8|7097.8|7098.6|7095.6|31
1623300300000|2021-06-10 04:45:00|7100.6|7097.6|7102.8|7099.8|7102.8|7099.8|7100.3|7097.3|26
1623300600000|2021-06-10 04:50:00|7102.6|7099.6|7100.8|7097.8|7102.6|7099.6|7100.3|7097.3|10
1623300900000|2021-06-10 04:55:00|7100.6|7097.6|7098.8|7095.8|7100.8|7097.8|7098.6|7095.6|16
1623301200000|2021-06-10 05:00:00|7099.1|7096.1|7099.8|7096.8|7100.1|7097.1|7098.6|7095.6|21
1623301500000|2021-06-10 05:05:00|7099.6|7096.6|7099.3|7096.3|7100.1|7097.1|7098.1|7095.1|32
1623301800000|2021-06-10 05:10:00|7099.6|7096.6|7098.8|7095.8|7099.8|7096.8|7098.3|7095.3|33
1623302100000|2021-06-10 05:15:00|7099.1|7096.1|7098.3|7095.3|7099.1|7096.1|7098.3|7095.3|13
1623302400000|2021-06-10 05:20:00|7098.6|7095.6|7098.8|7095.8|7099.6|7096.6|7098.3|7095.3|25
1623302700000|2021-06-10 05:25:00|7098.6|7095.6|7099.3|7096.3|7099.6|7096.6|7098.6|7095.6|11
1623303000000|2021-06-10 05:30:00|7099.6|7096.6|7099.3|7096.3|7100.3|7097.3|7098.8|7095.8|22
1623303300000|2021-06-10 05:35:00|7099.6|7096.6|7099.8|7096.8|7100.3|7097.3|7099.3|7096.3|17
1623303600000|2021-06-10 05:40:00|7099.6|7096.6|7098.3|7095.3|7099.6|7096.6|7097.8|7094.8|35
1623303900000|2021-06-10 05:45:00|7098.6|7095.6|7100.8|7097.8|7101.3|7098.3|7098.3|7095.3|28
1623304200000|2021-06-10 05:50:00|7101.1|7098.1|7100.3|7097.3|7101.1|7098.1|7099.8|7096.8|15
1623304500000|2021-06-10 05:55:00|7100.6|7097.6|7103.1|7100.1|7103.6|7100.6|7100.3|7097.3|43
1623304800000|2021-06-10 06:00:00|7103.3|7100.3|7094.6|7092.6|7103.3|7101.1|7094.6|7092.6|256
1623305100000|2021-06-10 06:05:00|7094.1|7092.1|7092.1|7090.1|7095.8|7093.8|7092.1|7090.1|144
1623305400000|2021-06-10 06:10:00|7092.3|7090.3|7089.6|7087.6|7092.8|7090.8|7089.1|7087.1|145
1623305700000|2021-06-10 06:15:00|7089.8|7087.8|7091.6|7089.6|7093.1|7091.1|7089.1|7087.1|146
1623306000000|2021-06-10 06:20:00|7091.8|7089.8|7090.8|7088.8|7092.6|7090.6|7089.8|7087.8|138
1623306300000|2021-06-10 06:25:00|7091.1|7089.1|7092.1|7090.1|7092.6|7090.6|7091.1|7089.1|103
1623306600000|2021-06-10 06:30:00|7092.3|7090.3|7091.8|7089.8|7095.6|7093.6|7091.6|7089.6|119
1623306900000|2021-06-10 06:35:00|7091.6|7089.6|7091.6|7089.6|7092.1|7090.1|7088.3|7086.3|109
1623307200000|2021-06-10 06:40:00|7090.8|7088.8|7092.3|7090.3|7092.6|7090.6|7090.1|7088.1|143
1623307500000|2021-06-10 06:45:00|7092.6|7090.6|7087.6|7085.6|7093.6|7091.6|7086.3|7084.3|172
1623307800000|2021-06-10 06:50:00|7087.3|7085.3|7088.6|7086.6|7089.3|7087.3|7086.8|7084.8|145
1623308100000|2021-06-10 06:55:00|7088.8|7086.8|7093.8|7091.8|7094.1|7092.1|7087.6|7085.6|253
1623308400000|2021-06-10 07:00:00|7093.3|7092.3|7092.1|7091.1|7099.1|7098.1|7089.8|7088.8|2071
1623308700000|2021-06-10 07:05:00|7091.8|7090.8|7085.6|7084.6|7094.1|7093.1|7084.8|7083.8|820
1623309000000|2021-06-10 07:10:00|7085.1|7084.1|7082.6|7081.6|7088.1|7087.1|7078.6|7077.6|1078
1623309300000|2021-06-10 07:15:00|7082.8|7081.8|7088.1|7087.1|7090.6|7089.6|7082.6|7081.6|870
1623309600000|2021-06-10 07:20:00|7087.8|7086.8|7089.8|7088.8|7094.6|7093.6|7087.6|7086.6|612
1623309900000|2021-06-10 07:25:00|7090.1|7089.1|7093.1|7092.1|7096.3|7095.3|7089.1|7088.1|427
1623310200000|2021-06-10 07:30:00|7093.6|7092.6|7098.1|7097.1|7100.6|7099.6|7093.3|7092.3|901
1623310500000|2021-06-10 07:35:00|7098.3|7097.3|7093.8|7092.8|7100.6|7099.6|7093.1|7092.1|391
1623310800000|2021-06-10 07:40:00|7093.7|7092.7|7101.2|7100.2|7101.7|7100.7|7093.5|7092.5|615
1623311100000|2021-06-10 07:45:00|7101.5|7100.5|7109.2|7108.2|7109.2|7108.2|7100|7099|2184
1623311400000|2021-06-10 07:50:00|7109|7108|7106|7105|7111|7110|7106|7105|953
1623311700000|2021-06-10 07:55:00|7105.7|7104.7|7102.2|7101.2|7107|7106|7101|7100|1313
1623312000000|2021-06-10 08:00:00|7102|7101|7103.7|7102.7|7105|7104|7099.7|7098.7|4287
1623312300000|2021-06-10 08:05:00|7104|7103|7101|7100|7104.2|7103.2|7099.5|7098.5|523
1623312600000|2021-06-10 08:10:00|7101.2|7100.2|7105.7|7104.7|7106.5|7105.5|7100.7|7099.7|220
1623312900000|2021-06-10 08:15:00|7105.5|7104.5|7106|7105|7111.7|7110.7|7105|7104|394
1623313200000|2021-06-10 08:20:00|7105.7|7104.7|7104|7103|7106|7105|7102.5|7101.5|307
1623313500000|2021-06-10 08:25:00|7103.5|7102.5|7099.2|7098.2|7104.5|7103.5|7098|7097|628
1623313800000|2021-06-10 08:30:00|7099.5|7098.5|7102.5|7101.5|7103|7102|7098|7097|887
1623314100000|2021-06-10 08:35:00|7103.2|7102.2|7099.7|7098.7|7106.2|7105.2|7099.5|7098.5|532
1623314400000|2021-06-10 08:40:00|7099.5|7098.5|7099.5|7098.5|7102.7|7101.7|7098.5|7097.5|219
1623314700000|2021-06-10 08:45:00|7099.2|7098.2|7098.2|7097.2|7100.5|7099.5|7097.7|7096.7|419
1623315000000|2021-06-10 08:50:00|7098|7097|7104.2|7103.2|7105.5|7104.5|7097.7|7096.7|547
1623315300000|2021-06-10 08:55:00|7104.5|7103.5|7102.2|7101.2|7105.7|7104.7|7102.2|7101.2|452
1623315600000|2021-06-10 09:00:00|7102.7|7101.7|7103.2|7102.2|7104.5|7103.5|7101.5|7100.5|221
1623315900000|2021-06-10 09:05:00|7103|7102|7100.2|7099.2|7104|7103|7100.2|7099.2|406
1623316200000|2021-06-10 09:10:00|7100.5|7099.5|7098.5|7097.5|7101.5|7100.5|7098.5|7097.5|221
1623316500000|2021-06-10 09:15:00|7098|7097|7099|7098|7100|7099|7097.7|7096.7|222
1623316800000|2021-06-10 09:20:00|7099.2|7098.2|7096.7|7095.7|7100|7099|7096.2|7095.2|157
1623317100000|2021-06-10 09:25:00|7097|7096|7099.7|7098.7|7102|7101|7096.7|7095.7|198
1623317400000|2021-06-10 09:30:00|7099.5|7098.5|7099.2|7098.2|7100.2|7099.2|7096.5|7095.5|249
1623317700000|2021-06-10 09:35:00|7099.5|7098.5|7100.2|7099.2|7100.5|7099.5|7097.5|7096.5|77
1623318000000|2021-06-10 09:40:00|7100.5|7099.5|7101.5|7100.5|7102.7|7101.7|7100|7099|105
1623318300000|2021-06-10 09:45:00|7101.2|7100.2|7098.7|7097.7|7103|7102|7098.5|7097.5|98
1623318600000|2021-06-10 09:50:00|7099|7098|7101.5|7100.5|7101.5|7100.5|7098.2|7097.2|229
1623318900000|2021-06-10 09:55:00|7101.7|7100.7|7102.2|7101.2|7103.7|7102.7|7101.5|7100.5|160
1623319200000|2021-06-10 10:00:00|7102|7101|7105.7|7104.7|7106.2|7105.2|7102|7101|287
1623319500000|2021-06-10 10:05:00|7105.5|7104.5|7109.5|7108.5|7109.7|7108.7|7105.5|7104.5|323
1623319800000|2021-06-10 10:10:00|7109.2|7108.2|7108.5|7107.5|7110.5|7109.5|7108.5|7107.5|233
1623320100000|2021-06-10 10:15:00|7108.7|7107.7|7106.5|7105.5|7110|7109|7106|7105|209
1623320400000|2021-06-10 10:20:00|7107|7106|7107.5|7106.5|7108|7107|7106|7105|156
1623320700000|2021-06-10 10:25:00|7107.7|7106.7|7108.5|7107.5|7111|7110|7107.5|7106.5|195
1623321000000|2021-06-10 10:30:00|7108|7107|7107|7106|7109|7108|7106.5|7105.5|514
1623321300000|2021-06-10 10:35:00|7106.7|7105.7|7106.5|7105.5|7107.5|7106.5|7105|7104|150
1623321600000|2021-06-10 10:40:00|7107|7106|7106|7105|7108|7107|7106|7105|193
1623321900000|2021-06-10 10:45:00|7106.2|7105.2|7101.5|7100.5|7106.2|7105.2|7101.2|7100.2|254
1623322200000|2021-06-10 10:50:00|7102|7101|7099.5|7098.5|7102.5|7101.5|7099.5|7098.5|107
1623322500000|2021-06-10 10:55:00|7099.2|7098.2|7099.7|7098.7|7100|7099|7097.5|7096.5|307
1623322800000|2021-06-10 11:00:00|7099.5|7098.5|7099.7|7098.7|7103.5|7102.5|7098.5|7097.5|425
1623323100000|2021-06-10 11:05:00|7099.5|7098.5|7099.5|7098.5|7100.5|7099.5|7098.5|7097.5|200
1623323400000|2021-06-10 11:10:00|7099.7|7098.7|7099.5|7098.5|7101.2|7100.2|7098.7|7097.7|139
1623323700000|2021-06-10 11:15:00|7099.2|7098.2|7096.7|7095.7|7100|7099|7096|7095|249
1623324000000|2021-06-10 11:20:00|7096.5|7095.5|7091.7|7090.7|7097.5|7096.5|7091|7090|291
1623324300000|2021-06-10 11:25:00|7092|7091|7088.7|7087.7|7092.2|7091.2|7086.2|7085.2|336
1623324600000|2021-06-10 11:30:00|7088.5|7087.5|7083.2|7082.2|7089|7088|7082.5|7081.5|399
1623324900000|2021-06-10 11:35:00|7082.7|7081.7|7080.5|7079.5|7084|7083|7079.5|7078.5|381
1623325200000|2021-06-10 11:40:00|7081.7|7080.7|7087.2|7086.2|7087.4|7086.4|7081.4|7080.4|438
1623325500000|2021-06-10 11:45:00|7087.4|7086.4|7091.9|7090.9|7101.4|7100.4|7086.7|7085.7|966
1623325800000|2021-06-10 11:50:00|7091.7|7090.7|7091.4|7090.4|7092.2|7091.2|7087.2|7086.2|443
1623326100000|2021-06-10 11:55:00|7091.2|7090.2|7091.4|7090.4|7093.4|7092.4|7090.4|7089.4|394
1623326400000|2021-06-10 12:00:00|7091.2|7090.2|7093.4|7092.4|7093.7|7092.7|7090.7|7089.7|279
1623326700000|2021-06-10 12:05:00|7093.2|7092.2|7093.9|7092.9|7095.9|7094.9|7092.7|7091.7|195
1623327000000|2021-06-10 12:10:00|7093.7|7092.7|7096.4|7095.4|7096.9|7095.9|7093.2|7092.2|125
1623327300000|2021-06-10 12:15:00|7096.2|7095.2|7099.7|7098.7|7100.4|7099.4|7096.2|7095.2|393
1623327600000|2021-06-10 12:20:00|7099.9|7098.9|7103.4|7102.4|7104.2|7103.2|7099.7|7098.7|332
1623327900000|2021-06-10 12:25:00|7103.2|7102.2|7099.9|7098.9|7103.4|7102.4|7098.7|7097.7|223
1623328200000|2021-06-10 12:30:00|7099.7|7098.7|7098.7|7097.7|7101.2|7100.2|7087.9|7086.9|1328
1623328500000|2021-06-10 12:35:00|7098.4|7097.4|7100.4|7099.4|7101.7|7100.7|7094.7|7093.7|438
1623328800000|2021-06-10 12:40:00|7100.7|7099.7|7100.4|7099.4|7106.9|7105.9|7100.2|7099.2|877
1623329100000|2021-06-10 12:45:00|7100.7|7099.7|7106.4|7105.4|7106.9|7105.9|7097.4|7096.4|429
1623329400000|2021-06-10 12:50:00|7106.7|7105.7|7101.2|7100.2|7107.2|7106.2|7100.4|7099.4|242
1623329700000|2021-06-10 12:55:00|7101.4|7100.4|7102.9|7101.9|7105.7|7104.7|7101.4|7100.4|406
1623330000000|2021-06-10 13:00:00|7103.2|7102.2|7102.2|7101.2|7105.7|7104.7|7101.4|7100.4|347
1623330300000|2021-06-10 13:05:00|7102.4|7101.4|7102.7|7101.7|7104.7|7103.7|7101.7|7100.7|368
1623330600000|2021-06-10 13:10:00|7103.2|7102.2|7105.4|7104.4|7107.2|7106.2|7102.9|7101.9|350
1623330900000|2021-06-10 13:15:00|7105.7|7104.7|7110.2|7109.2|7110.4|7109.4|7104.2|7103.2|344
1623331200000|2021-06-10 13:20:00|7110.4|7109.4|7113.2|7112.2|7113.7|7112.7|7108.7|7107.7|1071
1623331500000|2021-06-10 13:25:00|7112.9|7111.9|7109.7|7108.7|7112.9|7111.9|7107.9|7106.9|307
1623331800000|2021-06-10 13:30:00|7109.2|7108.2|7114.2|7113.2|7116.2|7115.2|7109.2|7108.2|1032
1623332100000|2021-06-10 13:35:00|7114.4|7113.4|7110.7|7109.7|7118.7|7117.7|7110.2|7109.2|889
1623332400000|2021-06-10 13:40:00|7111.2|7110.2|7108.7|7107.7|7114.2|7113.2|7107.4|7106.4|602
1623332700000|2021-06-10 13:45:00|7109.4|7108.4|7107.2|7106.2|7111.4|7110.4|7105.2|7104.2|564
1623333000000|2021-06-10 13:50:00|7107.4|7106.4|7110.9|7109.9|7113.4|7112.4|7104.7|7103.7|438
1623333300000|2021-06-10 13:55:00|7110.7|7109.7|7106.2|7105.2|7111.7|7110.7|7104.9|7103.9|347
1623333600000|2021-06-10 14:00:00|7106.7|7105.7|7103.9|7102.9|7108.2|7107.2|7102.2|7101.2|571
1623333900000|2021-06-10 14:05:00|7103.7|7102.7|7097.4|7096.4|7104.9|7103.9|7095.7|7094.7|717
1623334200000|2021-06-10 14:10:00|7097.2|7096.2|7097.9|7096.9|7099.4|7098.4|7094.2|7093.2|609
1623334500000|2021-06-10 14:15:00|7098.2|7097.2|7096.7|7095.7|7100.4|7099.4|7095.7|7094.7|516
1623334800000|2021-06-10 14:20:00|7096.4|7095.4|7096.9|7095.9|7097.7|7096.7|7092.2|7091.2|527
1623335100000|2021-06-10 14:25:00|7096.7|7095.7|7092.7|7091.7|7098.2|7097.2|7091.4|7090.4|570
1623335400000|2021-06-10 14:30:00|7093.2|7092.2|7090.2|7089.2|7094.2|7093.2|7090.2|7089.2|413
1623335700000|2021-06-10 14:35:00|7090.4|7089.4|7086.9|7085.9|7091.2|7090.2|7085.7|7084.7|452
1623336000000|2021-06-10 14:40:00|7086.7|7085.7|7085.2|7084.2|7087.4|7086.4|7084.7|7083.7|627
1623336300000|2021-06-10 14:45:00|7084.9|7083.9|7083.4|7082.4|7086.4|7085.4|7082.2|7081.2|1335
1623336600000|2021-06-10 14:50:00|7083.2|7082.2|7083.2|7082.2|7087.2|7086.2|7081.7|7080.7|835
1623336900000|2021-06-10 14:55:00|7082.9|7081.9|7086.2|7085.2|7087.7|7086.7|7081.7|7080.7|1129
1623337200000|2021-06-10 15:00:00|7085.9|7084.9|7086.2|7085.2|7087.9|7086.9|7082.7|7081.7|807
1623337500000|2021-06-10 15:05:00|7085.7|7084.7|7085.2|7084.2|7088.2|7087.2|7083.2|7082.2|626
1623337800000|2021-06-10 15:10:00|7085.4|7084.4|7085.2|7084.2|7086.2|7085.2|7081.7|7080.7|867
1623338100000|2021-06-10 15:15:00|7084.7|7083.7|7089.2|7088.2|7090.2|7089.2|7084.7|7083.7|1089
1623338400000|2021-06-10 15:20:00|7089.4|7088.4|7088.2|7087.2|7089.7|7088.7|7086.9|7085.9|976
1623338700000|2021-06-10 15:25:00|7087.9|7086.9|7086.7|7084.7|7088.7|7087.7|7082.2|7081.2|2389
1623339000000|2021-06-10 15:30:00|7087.2|7085.2|7088.7|7086.7|7089.2|7087.2|7081.2|7079.2|5001
1623339300000|2021-06-10 15:35:00|7088.2|7086.2|7089.7|7087.7|7091.7|7089.7|7085.2|7083.2|1458
1623339600000|2021-06-10 15:40:00|7089.4|7087.4|7086.7|7084.7|7090.2|7088.2|7084.9|7082.9|2993
1623339900000|2021-06-10 15:45:00|7086.9|7084.9|7089.9|7087.9|7091.4|7089.4|7086.7|7084.7|194
1623340200000|2021-06-10 15:50:00|7090.2|7088.2|7088.2|7086.2|7090.2|7088.2|7087.2|7085.2|189
1623340500000|2021-06-10 15:55:00|7088.4|7086.4|7088.2|7086.2|7088.7|7086.7|7087.2|7085.2|239
1623340800000|2021-06-10 16:00:00|7088.4|7086.4|7087.2|7085.2|7089.7|7087.7|7086.7|7084.7|449
1623341100000|2021-06-10 16:05:00|7087.4|7085.4|7081.7|7079.7|7088.7|7086.7|7079.9|7077.9|301
1623341400000|2021-06-10 16:10:00|7082.2|7080.2|7080.2|7078.2|7083.2|7081.2|7078.2|7076.2|786
1623341700000|2021-06-10 16:15:00|7080.4|7078.4|7084.7|7082.7|7085.7|7083.7|7080.2|7078.2|203
1623342000000|2021-06-10 16:20:00|7084.9|7082.9|7083.7|7081.7|7085.9|7083.9|7083.2|7081.2|180
1623342300000|2021-06-10 16:25:00|7083.9|7081.9|7084.9|7082.9|7086.2|7084.2|7083.9|7081.9|100
1623342600000|2021-06-10 16:30:00|7085.2|7083.2|7088.7|7086.7|7089.2|7087.2|7085.2|7083.2|283
1623342900000|2021-06-10 16:35:00|7088.4|7086.4|7089.7|7087.7|7090.7|7088.7|7087.7|7085.7|198
1623343200000|2021-06-10 16:40:00|7089.2|7087.2|7089.9|7087.9|7090.2|7088.2|7088.9|7086.9|76
1623343500000|2021-06-10 16:45:00|7089.7|7087.7|7090.7|7088.7|7090.7|7088.7|7089.2|7087.2|90
1623343800000|2021-06-10 16:50:00|7090.9|7088.9|7089.7|7087.7|7091.2|7089.2|7088.9|7086.9|57
1623344100000|2021-06-10 16:55:00|7089.4|7087.4|7090.7|7088.7|7090.9|7088.9|7088.7|7086.7|118
1623344400000|2021-06-10 17:00:00|7090.2|7088.2|7089.9|7087.9|7091.2|7089.2|7089.4|7087.4|125
1623344700000|2021-06-10 17:05:00|7090.2|7088.2|7089.7|7087.7|7091.7|7089.7|7089.2|7087.2|70
1623345000000|2021-06-10 17:10:00|7089.9|7087.9|7089.7|7087.7|7090.9|7088.9|7089.7|7087.7|65
1623345300000|2021-06-10 17:15:00|7089.4|7087.4|7090.7|7088.7|7090.9|7088.9|7089.2|7087.2|69
1623345600000|2021-06-10 17:20:00|7090.9|7088.9|7089.9|7087.9|7091.7|7089.7|7088.2|7086.2|207
1623345900000|2021-06-10 17:25:00|7090.2|7088.2|7088.7|7086.7|7091.2|7089.2|7087.7|7085.7|188
1623346200000|2021-06-10 17:30:00|7089.4|7087.4|7087.7|7085.7|7089.4|7087.4|7085.9|7083.9|96
1623346500000|2021-06-10 17:35:00|7087.9|7085.9|7090.7|7088.7|7090.7|7088.7|7086.4|7084.4|115
1623346800000|2021-06-10 17:40:00|7090.9|7088.9|7090.7|7088.7|7091.7|7089.7|7090.2|7088.2|66
1623347100000|2021-06-10 17:45:00|7090.4|7088.4|7091.2|7089.2|7091.9|7089.9|7090.2|7088.2|109
1623347400000|2021-06-10 17:50:00|7090.9|7088.9|7092.7|7090.7|7092.7|7090.7|7090.7|7088.7|75
1623347700000|2021-06-10 17:55:00|7092.9|7090.9|7092.7|7090.7|7092.9|7090.9|7091.7|7089.7|63
1623348000000|2021-06-10 18:00:00|7092.4|7090.4|7091.9|7089.9|7092.7|7090.7|7091.2|7089.2|156
1623348300000|2021-06-10 18:05:00|7092.2|7090.2|7091.7|7089.7|7092.7|7090.7|7091.7|7089.7|76
1623348600000|2021-06-10 18:10:00|7091.9|7089.9|7090.2|7088.2|7091.9|7089.9|7090.2|7088.2|99
1623348900000|2021-06-10 18:15:00|7089.9|7087.9|7090.4|7088.4|7090.7|7088.7|7089.9|7087.9|74
1623349200000|2021-06-10 18:20:00|7090.7|7088.7|7091.2|7089.2|7091.7|7089.7|7090.2|7088.2|152
1623349500000|2021-06-10 18:25:00|7090.9|7088.9|7092.7|7090.7|7092.7|7090.7|7090.4|7088.4|171
1623349800000|2021-06-10 18:30:00|7092.4|7090.4|7092.9|7090.9|7092.9|7090.9|7091.2|7089.2|122
1623350100000|2021-06-10 18:35:00|7092.7|7090.7|7092.4|7090.4|7093.2|7091.2|7091.9|7089.9|176
1623350400000|2021-06-10 18:40:00|7092.7|7090.7|7093.2|7091.2|7093.9|7091.9|7092.7|7090.7|100
1623350700000|2021-06-10 18:45:00|7092.7|7090.7|7093.9|7091.9|7094.2|7092.2|7091.4|7089.4|141
1623351000000|2021-06-10 18:50:00|7094.2|7092.2|7095.2|7093.2|7095.7|7093.7|7094.2|7092.2|138
1623351300000|2021-06-10 18:55:00|7095.4|7093.4|7094.7|7092.7|7096.2|7094.2|7094.7|7092.7|148
1623351600000|2021-06-10 19:00:00|7094.2|7092.2|7092.7|7090.7|7094.7|7092.7|7092.2|7090.2|169
1623351900000|2021-06-10 19:05:00|7092.4|7090.4|7093.2|7091.2|7093.9|7091.9|7091.9|7089.9|122
1623352200000|2021-06-10 19:10:00|7093.4|7091.4|7089.2|7087.2|7093.7|7091.7|7089.2|7087.2|1047
1623352500000|2021-06-10 19:15:00|7089.7|7087.7|7090.2|7088.2|7090.7|7088.7|7089.4|7087.4|88
1623352800000|2021-06-10 19:20:00|7089.7|7087.7|7089.2|7087.2|7090.9|7088.9|7087.7|7085.7|209
1623353100000|2021-06-10 19:25:00|7088.9|7086.9|7087.2|7085.2|7089.4|7087.4|7086.2|7084.2|195
1623353400000|2021-06-10 19:30:00|7087.7|7085.7|7086.9|7084.9|7089.2|7087.2|7085.9|7083.9|155
1623353700000|2021-06-10 19:35:00|7087.2|7085.2|7087.2|7085.2|7087.4|7085.4|7085.7|7083.7|99
1623354000000|2021-06-10 19:40:00|7086.9|7084.9|7086.2|7084.2|7087.7|7085.7|7086.2|7084.2|106
1623354300000|2021-06-10 19:45:00|7086.7|7084.7|7085.7|7083.7|7087.2|7085.2|7084.4|7082.4|205
1623354600000|2021-06-10 19:50:00|7086.7|7084.7|7087.2|7085.2|7089.9|7087.9|7086.7|7084.7|210
1623354900000|2021-06-10 19:55:00|7087.4|7085.4|7088.3|7084.3|7089.9|7087.9|7084.4|7082.4|432
1623355200000|2021-06-10 20:00:00|7089|7085|7089.3|7085.3|7090.7|7086.7|7088|7084|0
1623355500000|2021-06-10 20:05:00|7089.7|7085.7|7089|7085|7089.7|7085.7|7088.4|7084.4|0
1623355800000|2021-06-10 20:10:00|7088.9|7084.9|7086.6|7082.6|7089|7085|7085.7|7081.7|0
1623356100000|2021-06-10 20:15:00|7086.8|7082.8|7086.5|7082.5|7087.1|7083.1|7086|7082|0
1623356400000|2021-06-10 20:20:00|7086.6|7082.6|7086.4|7082.4|7086.7|7082.7|7086|7082|0
1623356700000|2021-06-10 20:25:00|7086.5|7082.5|7087.4|7083.4|7087.9|7083.9|7086.5|7082.5|0
1623357000000|2021-06-10 20:30:00|7087.1|7083.1|7089.1|7085.1|7089.4|7085.4|7087.1|7083.1|0
1623357300000|2021-06-10 20:35:00|7089.4|7085.4|7090.5|7086.5|7090.8|7086.8|7089|7085|0
1623357600000|2021-06-10 20:40:00|7090.8|7086.8|7090.5|7086.5|7090.9|7086.9|7090.2|7086.2|0
1623357900000|2021-06-10 20:45:00|7090.2|7086.2|7090.9|7086.9|7090.9|7086.9|7090.2|7086.2|0
1623358200000|2021-06-10 20:50:00|7090.6|7086.6|7090.3|7086.3|7090.9|7086.9|7090.3|7086.3|0
1623358500000|2021-06-10 20:55:00|7089.9|7085.9|7090.1|7086.1|7090.6|7086.6|7089.2|7085.2|0
1623358800000|2021-06-10 21:00:00|7089.8|7085.8|7089.5|7085.5|7090.2|7086.2|7089.5|7085.5|0
1623359100000|2021-06-10 21:05:00|7089.6|7085.6|7089.2|7085.2|7089.7|7085.7|7089.2|7085.2|0
1623359400000|2021-06-10 21:10:00|7089.4|7085.4|7089.4|7085.4|7089.7|7085.7|7089|7085|0
1623359700000|2021-06-10 21:15:00|7089.6|7085.6|7090.3|7086.3|7090.3|7086.3|7089.6|7085.6|0
1623360000000|2021-06-10 21:20:00|7090.4|7086.4|7090.4|7086.4|7090.4|7086.4|7090.4|7086.4|0
1623360300000|2021-06-10 21:25:00|7090.3|7086.3|7090.2|7086.2|7090.3|7086.3|7090.1|7086.1|0
1623360600000|2021-06-10 21:30:00|7090.1|7086.1|7090.2|7086.2|7090.2|7086.2|7090.1|7086.1|0
1623360900000|2021-06-10 21:35:00|7090.1|7086.1|7090.1|7086.1|7090.2|7086.2|7090.1|7086.1|0
1623361500000|2021-06-10 21:45:00|7090|7086|7089.9|7085.9|7090|7086|7089.9|7085.9|0
1623361800000|2021-06-10 21:50:00|7090|7086|7090.2|7086.2|7090.3|7086.3|7090|7086|0
1623362100000|2021-06-10 21:55:00|7090.3|7086.3|7090.6|7086.6|7090.6|7086.6|7090.3|7086.3|0
1623362400000|2021-06-10 22:00:00|7090.7|7086.7|7089.9|7085.9|7090.7|7086.7|7089.2|7085.2|0
1623362700000|2021-06-10 22:05:00|7090.2|7086.2|7090.6|7086.6|7090.6|7086.6|7089.8|7085.8|0
1623363000000|2021-06-10 22:10:00|7089.9|7085.9|7089.4|7085.4|7089.9|7085.9|7089.4|7085.4|0
1623363300000|2021-06-10 22:15:00|7089.6|7085.6|7088.4|7084.4|7089.6|7085.6|7088.4|7084.4|0
1623363600000|2021-06-10 22:20:00|7088.7|7084.7|7089.7|7085.7|7089.7|7085.7|7088.7|7084.7|0
1623363900000|2021-06-10 22:25:00|7089.4|7085.4|7089.5|7085.5|7089.5|7085.5|7088.8|7084.8|0
1623364200000|2021-06-10 22:30:00|7089.8|7085.8|7089.1|7085.1|7089.8|7085.8|7088.8|7084.8|0
1623364500000|2021-06-10 22:35:00|7088.8|7084.8|7086.8|7082.8|7089.5|7085.5|7086.8|7082.8|0
1623364800000|2021-06-10 22:40:00|7086.5|7082.5|7085.6|7081.6|7086.5|7082.5|7085.3|7081.3|0
1623365100000|2021-06-10 22:45:00|7085.5|7081.5|7086.1|7082.1|7086.3|7082.3|7085.3|7081.3|0
1623365400000|2021-06-10 22:50:00|7086|7082|7086.8|7082.8|7086.8|7082.8|7086|7082|0
1623365700000|2021-06-10 22:55:00|7086.4|7082.4|7086.4|7082.4|7086.4|7082.4|7086.4|7082.4|0
1623366000000|2021-06-10 23:00:00|7086.8|7082.8|7086.5|7082.5|7086.8|7082.8|7086.1|7082.1|0
1623366300000|2021-06-10 23:05:00|7086.6|7082.6|7086.8|7082.8|7086.8|7082.8|7086.4|7082.4|0
1623366600000|2021-06-10 23:10:00|7086.4|7082.4|7085.4|7081.4|7086.8|7082.8|7085.4|7081.4|0
1623366900000|2021-06-10 23:15:00|7085.8|7081.8|7086.9|7082.9|7086.9|7082.9|7085.8|7081.8|0
1623367200000|2021-06-10 23:20:00|7086.7|7082.7|7085.9|7081.9|7086.7|7082.7|7085.5|7081.5|0
1623367500000|2021-06-10 23:25:00|7086.2|7082.2|7088|7084|7088|7084|7086|7082|0
1623367800000|2021-06-10 23:30:00|7087.8|7083.8|7088.3|7084.3|7088.3|7084.3|7087.6|7083.6|0
1623368100000|2021-06-10 23:35:00|7088.1|7084.1|7088|7084|7088.3|7084.3|7087.6|7083.6|0
1623368400000|2021-06-10 23:40:00|7087.8|7083.8|7086.6|7082.6|7087.8|7083.8|7086.3|7082.3|0
1623368700000|2021-06-10 23:45:00|7086.9|7082.9|7087.6|7083.6|7088.3|7084.3|7086.6|7082.6|0
1623369000000|2021-06-10 23:50:00|7087.4|7083.4|7085.9|7081.9|7088|7084|7085.3|7081.3|0
1623369300000|2021-06-10 23:55:00|7085.6|7081.6|7086.3|7082.3|7086.3|7082.3|7085.3|7081.3|0
1623369600000|2021-06-11 00:00:00|7086.8|7082.8|7084.2|7081.2|7088.3|7085.2|7082.9|7079.9|50
1623369900000|2021-06-11 00:05:00|7084.4|7081.4|7089.4|7086.4|7090.7|7087.7|7084.4|7081.4|12
1623370200000|2021-06-11 00:10:00|7089.2|7086.2|7087.2|7084.2|7089.4|7086.4|7085.7|7082.7|32
1623370500000|2021-06-11 00:15:00|7086.9|7083.9|7088.2|7085.2|7090.2|7087.2|7086.4|7083.4|26
1623370800000|2021-06-11 00:20:00|7088.4|7085.4|7084.4|7081.4|7089.7|7086.7|7084.4|7081.4|23
1623371100000|2021-06-11 00:25:00|7084.2|7081.2|7080.9|7077.9|7086.2|7083.2|7079.9|7076.9|44
1623371400000|2021-06-11 00:30:00|7080.2|7077.2|7079.7|7076.7|7085.2|7082.2|7078.4|7075.4|21
1623371700000|2021-06-11 00:35:00|7079.4|7076.4|7081.4|7078.4|7082.9|7079.9|7076.9|7073.9|27
1623372000000|2021-06-11 00:40:00|7081.2|7078.2|7083.9|7080.9|7084.4|7081.4|7080.2|7077.2|4
1623372300000|2021-06-11 00:45:00|7083.7|7080.7|7085.7|7082.7|7085.7|7082.7|7082.4|7079.4|19
1623372600000|2021-06-11 00:50:00|7085.9|7082.9|7087.2|7084.2|7087.2|7084.2|7085.4|7082.4|3
1623372900000|2021-06-11 00:55:00|7087.4|7084.4|7091.2|7088.2|7091.2|7088.2|7087.4|7084.4|20
1623373200000|2021-06-11 01:00:00|7090.9|7087.9|7089.9|7086.9|7091.9|7088.9|7088.9|7085.9|7
1623373500000|2021-06-11 01:05:00|7089.7|7086.7|7091.7|7088.7|7092.2|7089.2|7089.4|7086.4|8
1623373800000|2021-06-11 01:10:00|7091.4|7088.4|7092.4|7089.4|7092.9|7089.9|7091.4|7088.4|12
1623374100000|2021-06-11 01:15:00|7092.2|7089.2|7095.4|7092.4|7096.2|7093.2|7091.4|7088.4|23
1623374400000|2021-06-11 01:20:00|7095.7|7092.7|7093.7|7090.7|7095.7|7092.7|7092.2|7089.2|15
1623374700000|2021-06-11 01:25:00|7093.4|7090.4|7095.4|7092.4|7096.2|7093.2|7093.2|7090.2|10
1623375000000|2021-06-11 01:30:00|7095.2|7092.2|7094.9|7091.9|7095.9|7092.9|7092.9|7089.9|14
1623375300000|2021-06-11 01:35:00|7094.7|7091.7|7095.7|7092.7|7095.9|7092.9|7094.7|7091.7|5
1623375600000|2021-06-11 01:40:00|7095.9|7092.9|7095.4|7092.4|7096.4|7093.4|7095.2|7092.2|1
1623375900000|2021-06-11 01:45:00|7095.7|7092.7|7095.4|7092.4|7096.7|7093.7|7094.9|7091.9|6
1623376200000|2021-06-11 01:50:00|7095.2|7092.2|7096.2|7093.2|7096.2|7093.2|7095.2|7092.2|13
1623376500000|2021-06-11 01:55:00|7095.9|7092.9|7094.9|7091.9|7096.2|7093.2|7094.9|7091.9|16
1623376800000|2021-06-11 02:00:00|7094.7|7091.7|7092.7|7089.7|7094.9|7091.9|7091.9|7088.9|36
1623377100000|2021-06-11 02:05:00|7092.4|7089.4|7089.7|7086.7|7092.7|7089.7|7089.4|7086.4|30
1623377400000|2021-06-11 02:10:00|7089.4|7086.4|7091.4|7088.4|7092.2|7089.2|7089.4|7086.4|5
1623377700000|2021-06-11 02:15:00|7091.2|7088.2|7093.2|7090.2|7093.2|7090.2|7091.2|7088.2|7
1623378000000|2021-06-11 02:20:00|7092.9|7089.9|7093.4|7090.4|7093.7|7090.7|7092.7|7089.7|4
1623378300000|2021-06-11 02:25:00|7093.7|7090.7|7093.7|7090.7|7094.7|7091.7|7093.2|7090.2|14
1623378600000|2021-06-11 02:30:00|7093.4|7090.4|7093.9|7090.9|7093.9|7090.9|7092.7|7089.7|11
1623378900000|2021-06-11 02:35:00|7094.2|7091.2|7093.2|7090.2|7094.2|7091.2|7092.9|7089.9|6
1623379200000|2021-06-11 02:40:00|7093.4|7090.4|7092.9|7089.9|7093.9|7090.9|7092.9|7089.9|13
1623379500000|2021-06-11 02:45:00|7092.7|7089.7|7094.4|7091.4|7094.4|7091.4|7092.7|7089.7|3
1623379800000|2021-06-11 02:50:00|7094.2|7091.2|7094.2|7091.2|7094.7|7091.7|7093.9|7090.9|7
1623380100000|2021-06-11 02:55:00|7094.4|7091.4|7093.9|7090.9|7094.7|7091.7|7093.9|7090.9|3
1623380400000|2021-06-11 03:00:00|7094.2|7091.2|7095.9|7092.9|7096.2|7093.2|7093.9|7090.9|26
1623380700000|2021-06-11 03:05:00|7095.7|7092.7|7095.4|7092.4|7095.9|7092.9|7095.2|7092.2|9
1623381000000|2021-06-11 03:10:00|7095.2|7092.2|7095.9|7092.9|7095.9|7092.9|7095.2|7092.2|2
1623381300000|2021-06-11 03:15:00|7095.7|7092.7|7095.9|7092.9|7095.9|7092.9|7095.2|7092.2|7
1623381600000|2021-06-11 03:20:00|7096.2|7093.2|7096.7|7093.7|7096.7|7093.7|7096.2|7093.2|2
1623381900000|2021-06-11 03:25:00|7096.9|7093.9|7097.2|7094.2|7097.2|7094.2|7096.4|7093.4|4
1623382200000|2021-06-11 03:30:00|7096.9|7093.9|7097.7|7094.7|7097.7|7094.7|7096.4|7093.4|5
1623382500000|2021-06-11 03:35:00|7097.4|7094.4|7098.4|7095.4|7098.4|7095.4|7097.4|7094.4|10
1623382800000|2021-06-11 03:40:00|||||||||4
1623383100000|2021-06-11 03:45:00|7098.7|7095.7|7098.9|7095.9|7099.2|7096.2|7098.2|7095.2|5
1623383400000|2021-06-11 03:50:00|7098.7|7095.7|7098.4|7095.4|7098.9|7095.9|7098.2|7095.2|16
1623383700000|2021-06-11 03:55:00|7098.2|7095.2|7098.2|7095.2|7098.4|7095.4|7098.2|7095.2|4
1623384000000|2021-06-11 04:00:00|7097.7|7094.7|7097.7|7094.7|7097.9|7094.9|7097.7|7094.7|4
1623384300000|2021-06-11 04:05:00|7098.2|7095.2|7097.7|7094.7|7098.2|7095.2|7097.7|7094.7|16
1623384600000|2021-06-11 04:10:00|7097.4|7094.4|7096.9|7093.9|7097.4|7094.4|7096.7|7093.7|6
1623384900000|2021-06-11 04:15:00|7097.2|7094.2|7097.9|7094.9|7097.9|7094.9|7096.9|7093.9|9
1623385200000|2021-06-11 04:20:00|7098.2|7095.2|7097.9|7094.9|7098.2|7095.2|7097.9|7094.9|6
1623385500000|2021-06-11 04:25:00|7097.7|7094.7|7098.7|7095.7|7098.9|7095.9|7097.4|7094.4|9
1623385800000|2021-06-11 04:30:00|7098.4|7095.4|7098.4|7095.4|7098.7|7095.7|7097.9|7094.9|7
1623386100000|2021-06-11 04:35:00|7098.7|7095.7|7098.9|7095.9|7098.9|7095.9|7098.4|7095.4|5
1623386700000|2021-06-11 04:45:00|7099.2|7096.2|7098.9|7095.9|7099.2|7096.2|7098.7|7095.7|6
1623387000000|2021-06-11 04:50:00|7098.7|7095.7|7098.2|7095.2|7098.9|7095.9|7097.9|7094.9|19
1623387300000|2021-06-11 04:55:00|7098.4|7095.4|7098.7|7095.7|7098.9|7095.9|7098.2|7095.2|5
1623387600000|2021-06-11 05:00:00|7098.2|7095.2|7099.4|7096.4|7099.4|7096.4|7098.2|7095.2|13
1623387900000|2021-06-11 05:05:00|7099.7|7096.7|7098.4|7095.4|7099.7|7096.7|7098.4|7095.4|6
1623388200000|2021-06-11 05:10:00|7098.7|7095.7|7098.4|7095.4|7098.9|7095.9|7098.2|7095.2|16
1623388500000|2021-06-11 05:15:00|7098.2|7095.2|7097.9|7094.9|7098.9|7095.9|7097.7|7094.7|16
1623388800000|2021-06-11 05:20:00|7098.2|7095.2|7098.2|7095.2|7098.4|7095.4|7097.9|7094.9|5
1623389100000|2021-06-11 05:25:00|7097.9|7094.9|7097.9|7094.9|7097.9|7094.9|7097.7|7094.7|5
1623389400000|2021-06-11 05:30:00|7097.7|7094.7|7098.2|7095.2|7098.2|7095.2|7097.7|7094.7|4
1623389700000|2021-06-11 05:35:00|7098.4|7095.4|7100.4|7097.4|7100.9|7097.9|7098.2|7095.2|73
1623390000000|2021-06-11 05:40:00|7100.7|7097.7|7100.9|7097.9|7101.2|7098.2|7100.7|7097.7|6
1623390300000|2021-06-11 05:45:00|7101.2|7098.2|7099.9|7096.9|7101.2|7098.2|7099.7|7096.7|56
1623390600000|2021-06-11 05:50:00|7099.7|7096.7|7100.4|7097.4|7100.7|7097.7|7099.2|7096.2|38
1623390900000|2021-06-11 05:55:00|7100.7|7097.7|7100.2|7097.2|7101.2|7098.2|7099.7|7096.7|60
1623391200000|2021-06-11 06:00:00|7099.9|7096.9|7087.7|7085.7|7100.2|7097.7|7086.7|7084.7|525
1623391500000|2021-06-11 06:05:00|7087.9|7085.9|7086.9|7084.9|7088.4|7086.4|7086.2|7084.2|116
1623391800000|2021-06-11 06:10:00|7087.2|7085.2|7082.9|7080.9|7087.2|7085.2|7082.4|7080.4|90
1623392100000|2021-06-11 06:15:00|7083.2|7081.2|7084.9|7082.9|7087.7|7085.7|7083.2|7081.2|83
1623392400000|2021-06-11 06:20:00|7085.2|7083.2|7081.7|7079.7|7085.4|7083.4|7081.7|7079.7|59
1623392700000|2021-06-11 06:25:00|7081.9|7079.9|7089.9|7087.9|7089.9|7087.9|7081.9|7079.9|236
1623393000000|2021-06-11 06:30:00|7089.4|7087.4|7093.9|7091.9|7094.4|7092.4|7089.4|7087.4|2283
1623393300000|2021-06-11 06:35:00|7093.4|7091.4|7094.2|7092.2|7094.7|7092.7|7089.7|7087.7|324
1623393600000|2021-06-11 06:40:00|7093.9|7091.9|7090.2|7088.2|7093.9|7091.9|7089.2|7087.2|163
1623393900000|2021-06-11 06:45:00|7090.4|7088.4|7088.9|7086.9|7090.4|7088.4|7087.7|7085.7|68
1623394200000|2021-06-11 06:50:00|7088.7|7086.7|7090.4|7088.4|7091.4|7089.4|7086.7|7084.7|254
1623394500000|2021-06-11 06:55:00|7090.7|7088.7|7096.7|7094.7|7096.7|7094.7|7090.4|7088.4|167
1623394800000|2021-06-11 07:00:00|7096.2|7095.2|7101.9|7100.9|7104.9|7103.9|7095.9|7094.9|7506
1623395100000|2021-06-11 07:05:00|7101.2|7100.2|7106.9|7105.9|7107.4|7106.4|7097.9|7096.9|1873
1623395400000|2021-06-11 07:10:00|7107.4|7106.4|7114.2|7113.2|7117.2|7116.2|7107.2|7106.2|1521
1623395700000|2021-06-11 07:15:00|7113.9|7112.9|7117.2|7116.2|7118.4|7117.4|7110.9|7109.9|2041
1623396000000|2021-06-11 07:20:00|7117.4|7116.4|7124.2|7123.2|7126.7|7125.7|7117.4|7116.4|2059
1623396300000|2021-06-11 07:25:00|7123.9|7122.9|7124.9|7123.9|7126.7|7125.7|7121.7|7120.7|913
1623396600000|2021-06-11 07:30:00|7125.2|7124.2|7127.4|7126.4|7128.9|7127.9|7125.2|7124.2|1225
1623396900000|2021-06-11 07:35:00|7127.7|7126.7|7128.7|7127.7|7130.4|7129.4|7126.7|7125.7|1379
1623397200000|2021-06-11 07:40:00|7128.1|7127.1|7129.6|7128.6|7131.1|7130.1|7125.1|7124.1|1104
1623397500000|2021-06-11 07:45:00|7129.8|7128.8|7124.6|7123.6|7130.8|7129.8|7124.6|7123.6|999
1623397800000|2021-06-11 07:50:00|7124.1|7123.1|7123.3|7122.3|7125.6|7124.6|7122.3|7121.3|689
1623398100000|2021-06-11 07:55:00|7123.6|7122.6|7125.1|7124.1|7125.3|7124.3|7122.1|7121.1|756
1623398400000|2021-06-11 08:00:00|7125.6|7124.6|7124.6|7123.6|7127.6|7126.6|7124.3|7123.3|659
1623398700000|2021-06-11 08:05:00|7124.3|7123.3|7127.8|7126.8|7129.1|7128.1|7123.6|7122.6|564
1623399000000|2021-06-11 08:10:00|7127.6|7126.6|7132.6|7131.6|7133.1|7132.1|7127.1|7126.1|647
1623399300000|2021-06-11 08:15:00|7133.1|7132.1|7133.1|7132.1|7135.3|7134.3|7132.6|7131.6|801
1623399600000|2021-06-11 08:20:00|7133.3|7132.3|7126.6|7125.6|7133.6|7132.6|7126.6|7125.6|597
1623399900000|2021-06-11 08:25:00|7126.8|7125.8|7125.3|7124.3|7126.8|7125.8|7123.8|7122.8|508
1623400200000|2021-06-11 08:30:00|7125.6|7124.6|7124.1|7123.1|7126.3|7125.3|7123.3|7122.3|736
1623400500000|2021-06-11 08:35:00|7124.3|7123.3|7125.3|7124.3|7125.8|7124.8|7123.6|7122.6|2608
1623400800000|2021-06-11 08:40:00|7125.1|7124.1|7124.6|7123.6|7127.1|7126.1|7123.6|7122.6|557
1623401100000|2021-06-11 08:45:00|7124.8|7123.8|7123.8|7122.8|7126.1|7125.1|7123.1|7122.1|272
1623401400000|2021-06-11 08:50:00|7123.6|7122.6|7124.6|7123.6|7125.6|7124.6|7121.1|7120.1|320
1623401700000|2021-06-11 08:55:00|7124.8|7123.8|7125.1|7124.1|7127.3|7126.3|7124.1|7123.1|280
1623402000000|2021-06-11 09:00:00|7125.3|7124.3|7126.1|7125.1|7126.6|7125.6|7125.1|7124.1|312
1623402300000|2021-06-11 09:05:00|7125.8|7124.8|7124.6|7123.6|7126.1|7125.1|7123.6|7122.6|1223
1623402600000|2021-06-11 09:10:00|7124.3|7123.3|7125.1|7124.1|7125.1|7124.1|7123.6|7122.6|279
1623402900000|2021-06-11 09:15:00|7125.3|7124.3|7128.3|7127.3|7128.6|7127.6|7125.1|7124.1|255
1623403200000|2021-06-11 09:20:00|7128.1|7127.1|7129.6|7128.6|7130.6|7129.6|7126.8|7125.8|754
1623403500000|2021-06-11 09:25:00|7130.1|7129.1|7130.1|7129.1|7132.3|7131.3|7130.1|7129.1|392
1623403800000|2021-06-11 09:30:00|7130.3|7129.3|7127.6|7126.6|7131.6|7130.6|7127.1|7126.1|366
1623404100000|2021-06-11 09:35:00|7127.8|7126.8|7129.8|7128.8|7130.6|7129.6|7127.8|7126.8|209
1623404400000|2021-06-11 09:40:00|7130.1|7129.1|7133.8|7132.8|7134.3|7133.3|7129.3|7128.3|219
1623404700000|2021-06-11 09:45:00|7134.1|7133.1|7131.3|7130.3|7134.1|7133.1|7131.1|7130.1|382
1623405000000|2021-06-11 09:50:00|7131.1|7130.1|7129.6|7128.6|7132.1|7131.1|7128.6|7127.6|314
1623405300000|2021-06-11 09:55:00|7129.3|7128.3|7128.6|7127.6|7131.6|7130.6|7128.3|7127.3|598
1623405600000|2021-06-11 10:00:00|7128.8|7127.8|7130.6|7129.6|7130.6|7129.6|7127.1|7126.1|438
1623405900000|2021-06-11 10:05:00|7130.3|7129.3|7132.3|7131.3|7133.1|7132.1|7129.1|7128.1|466
1623406200000|2021-06-11 10:10:00|7132.1|7131.1|7131.8|7130.8|7133.1|7132.1|7131.6|7130.6|178
1623406500000|2021-06-11 10:15:00|7131.6|7130.6|7134.1|7133.1|7135.1|7134.1|7131.6|7130.6|205
1623406800000|2021-06-11 10:20:00|7134.3|7133.3|7134.1|7133.1|7135.3|7134.3|7133.6|7132.6|209
1623407100000|2021-06-11 10:25:00|7133.8|7132.8|7131.6|7130.6|7134.1|7133.1|7131.3|7130.3|280
1623407400000|2021-06-11 10:30:00|7131.8|7130.8|7134.6|7133.6|7135.1|7134.1|7131.6|7130.6|429
1623407700000|2021-06-11 10:35:00|7134.8|7133.8|7134.1|7133.1|7135.6|7134.6|7133.6|7132.6|316
1623408000000|2021-06-11 10:40:00|7133.8|7132.8|7134.6|7133.6|7135.1|7134.1|7133.3|7132.3|288
1623408300000|2021-06-11 10:45:00|7134.8|7133.8|7134.6|7133.6|7135.6|7134.6|7133.8|7132.8|405
1623408600000|2021-06-11 10:50:00|7134.8|7133.8|7136.8|7135.8|7137.6|7136.6|7134.8|7133.8|317
1623408900000|2021-06-11 10:55:00|7137.1|7136.1|7138.3|7137.3|7140.1|7139.1|7136.3|7135.3|587
1623409200000|2021-06-11 11:00:00|7138.6|7137.6|7137.1|7136.1|7138.6|7137.6|7135.1|7134.1|449
1623409500000|2021-06-11 11:05:00|7136.6|7135.6|7136.6|7135.6|7139.6|7138.6|7136.3|7135.3|484
1623409800000|2021-06-11 11:10:00|7136.8|7135.8|7133.1|7132.1|7137.6|7136.6|7131.8|7130.8|286
1623410100000|2021-06-11 11:15:00|7132.6|7131.6|7133.1|7132.1|7134.1|7133.1|7132.6|7131.6|247
1623410400000|2021-06-11 11:20:00|7133.3|7132.3|7126.6|7125.6|7133.3|7132.3|7126.1|7125.1|934
1623410700000|2021-06-11 11:25:00|7126.3|7125.3|7124.3|7123.3|7126.3|7125.3|7122.8|7121.8|738
1623411000000|2021-06-11 11:30:00|7124.6|7123.6|7127.8|7126.8|7128.1|7127.1|7124.1|7123.1|192
1623411300000|2021-06-11 11:35:00|7127.6|7126.6|7123.1|7122.1|7129.8|7128.8|7121.6|7120.6|372
1623411600000|2021-06-11 11:40:00|7123.9|7122.9|7124.4|7123.4|7125.9|7124.9|7123.9|7122.9|151
1623411900000|2021-06-11 11:45:00|7123.9|7122.9|7120.9|7119.9|7123.9|7122.9|7120.9|7119.9|501
1623412200000|2021-06-11 11:50:00|7120.6|7119.6|7118.9|7117.9|7120.9|7119.9|7116.9|7115.9|381
1623412500000|2021-06-11 11:55:00|7119.1|7118.1|7124.1|7123.1|7124.1|7123.1|7118.9|7117.9|398
1623412800000|2021-06-11 12:00:00|7123.9|7122.9|7125.9|7124.9|7127.4|7126.4|7123.4|7122.4|427
1623413100000|2021-06-11 12:05:00|7126.1|7125.1|7127.9|7126.9|7127.9|7126.9|7125.9|7124.9|240
1623413400000|2021-06-11 12:10:00|7127.6|7126.6|7127.6|7126.6|7128.9|7127.9|7127.4|7126.4|296
1623413700000|2021-06-11 12:15:00|7127.9|7126.9|7128.9|7127.9|7128.9|7127.9|7126.9|7125.9|150
1623414000000|2021-06-11 12:20:00|7129.4|7128.4|7130.4|7129.4|7130.9|7129.9|7128.9|7127.9|324
1623414300000|2021-06-11 12:25:00|7130.6|7129.6|7130.4|7129.4|7131.9|7130.9|7129.9|7128.9|185
1623414600000|2021-06-11 12:30:00|7130.6|7129.6|7130.1|7129.1|7131.6|7130.6|7129.9|7128.9|443
1623414900000|2021-06-11 12:35:00|7130.4|7129.4|7131.4|7130.4|7131.9|7130.9|7130.4|7129.4|288
1623415200000|2021-06-11 12:40:00|7131.1|7130.1|7132.1|7131.1|7133.9|7132.9|7129.9|7128.9|1002
1623415500000|2021-06-11 12:45:00|7132.4|7131.4|7133.6|7132.6|7133.6|7132.6|7130.9|7129.9|217
1623415800000|2021-06-11 12:50:00|7133.4|7132.4|7131.9|7130.9|7133.9|7132.9|7131.9|7130.9|287
1623416100000|2021-06-11 12:55:00|7131.4|7130.4|7133.9|7132.9|7134.4|7133.4|7130.9|7129.9|306
1623416400000|2021-06-11 13:00:00|7133.4|7132.4|7133.9|7132.9|7135.1|7134.1|7133.4|7132.4|293
1623416700000|2021-06-11 13:05:00|7133.6|7132.6|7134.4|7133.4|7135.4|7134.4|7132.9|7131.9|5390
1623417000000|2021-06-11 13:10:00|7134.6|7133.6|7132.9|7131.9|7134.9|7133.9|7131.9|7130.9|29516
1623417300000|2021-06-11 13:15:00|7132.6|7131.6|7131.9|7130.9|7132.9|7131.9|7131.1|7130.1|164
1623417600000|2021-06-11 13:20:00|7131.6|7130.6|7133.4|7132.4|7133.9|7132.9|7131.6|7130.6|220
1623417900000|2021-06-11 13:25:00|7133.1|7132.1|7133.9|7132.9|7133.9|7132.9|7130.6|7129.6|363
1623418200000|2021-06-11 13:30:00|7134.4|7133.4|7131.6|7130.6|7135.4|7134.4|7129.1|7128.1|686
1623418500000|2021-06-11 13:35:00|7131.4|7130.4|7131.9|7130.9|7133.9|7132.9|7130.6|7129.6|481
1623418800000|2021-06-11 13:40:00|7132.1|7131.1|7132.9|7131.9|7134.9|7133.9|7131.9|7130.9|634
1623419100000|2021-06-11 13:45:00|7132.6|7131.6|7131.1|7130.1|7134.1|7133.1|7129.6|7128.6|325
1623419400000|2021-06-11 13:50:00|7130.9|7129.9|7131.4|7130.4|7132.9|7131.9|7128.4|7127.4|1215
1623419700000|2021-06-11 13:55:00|7131.1|7130.1|7131.1|7130.1|7132.6|7131.6|7126.9|7125.9|732
1623420000000|2021-06-11 14:00:00|7131.4|7130.4|7135.6|7134.6|7136.9|7135.9|7131.4|7130.4|860
1623420300000|2021-06-11 14:05:00|7135.4|7134.4|7134.6|7133.6|7138.4|7137.4|7134.4|7133.4|484
1623420600000|2021-06-11 14:10:00|7133.9|7132.9|7132.9|7131.9|7135.7|7134.7|7132.9|7131.9|533
1623420900000|2021-06-11 14:15:00|7132.7|7131.7|7132.7|7131.7|7134.2|7133.2|7130.2|7129.2|2487
1623421200000|2021-06-11 14:20:00|7132.9|7131.9|7131.9|7130.9|7132.9|7131.9|7129.4|7128.4|5888
1623421500000|2021-06-11 14:25:00|7131.7|7130.7|7136.9|7135.9|7136.9|7135.9|7130.7|7129.7|480
1623421800000|2021-06-11 14:30:00|7136.7|7135.7|7134.7|7133.7|7136.9|7135.9|7134.7|7133.7|532
1623422100000|2021-06-11 14:35:00|7134.9|7133.9|7137.7|7136.7|7138.2|7137.2|7133.7|7132.7|583
1623422400000|2021-06-11 14:40:00|7137.4|7136.4|7140.2|7139.2|7140.4|7139.4|7137.2|7136.2|563
1623422700000|2021-06-11 14:45:00|7139.9|7138.9|7138.2|7137.2|7141.7|7140.7|7137.7|7136.7|1059
1623423000000|2021-06-11 14:50:00|7138.4|7137.4|7134.7|7133.7|7138.9|7137.9|7133.7|7132.7|1149
1623423300000|2021-06-11 14:55:00|7134.9|7133.9|7131.7|7130.7|7135.2|7134.2|7131.2|7130.2|486
1623423600000|2021-06-11 15:00:00|7132.2|7131.2|7132.2|7131.2|7133.2|7132.2|7128.7|7127.7|680
1623423900000|2021-06-11 15:05:00|7131.9|7130.9|7136.2|7135.2|7136.4|7135.4|7131.7|7130.7|500
1623424200000|2021-06-11 15:10:00|7135.9|7134.9|7134.7|7133.7|7136.2|7135.2|7134.2|7133.2|526
1623424500000|2021-06-11 15:15:00|7134.2|7133.2|7135.7|7134.7|7136.7|7135.7|7134.2|7133.2|882
1623424800000|2021-06-11 15:20:00|7136.2|7135.2|7136.2|7135.2|7138.2|7137.2|7135.7|7134.7|909
1623425100000|2021-06-11 15:25:00|7135.9|7134.9|7137.7|7135.7|7139.2|7138.2|7134.7|7133.7|3423
1623425400000|2021-06-11 15:30:00|7137.9|7135.9|7134.4|7132.4|7140.7|7138.7|7134.2|7132.2|3720
1623425700000|2021-06-11 15:35:00|7134.2|7132.2|7140.7|7138.7|7141.7|7139.7|7133.7|7131.7|1351
1623426000000|2021-06-11 15:40:00|7140.4|7138.4|7140.7|7138.7|7140.7|7138.7|7138.7|7136.7|763
1623426300000|2021-06-11 15:45:00|7140.4|7138.4|7141.7|7139.7|7141.7|7139.7|7139.7|7137.7|432
1623426600000|2021-06-11 15:50:00|7141.2|7139.2|7140.2|7138.2|7141.2|7139.2|7139.2|7137.2|391
1623426900000|2021-06-11 15:55:00|7139.9|7137.9|7138.7|7136.7|7140.2|7138.2|7138.2|7136.2|230
1623427200000|2021-06-11 16:00:00|7138.9|7136.9|7140.4|7138.4|7140.7|7138.7|7138.7|7136.7|742
1623427500000|2021-06-11 16:05:00|7140.7|7138.7|7137.4|7135.4|7141.2|7139.2|7137.2|7135.2|169
1623427800000|2021-06-11 16:10:00|7137.7|7135.7|7139.2|7137.2|7139.2|7137.2|7136.9|7134.9|159
1623428100000|2021-06-11 16:15:00|7139.7|7137.7|7137.4|7135.4|7139.7|7137.7|7135.7|7133.7|465
1623428400000|2021-06-11 16:20:00|7137.2|7135.2|7136.2|7134.2|7138.2|7136.2|7135.9|7133.9|164
1623428700000|2021-06-11 16:25:00|7136.7|7134.7|7135.2|7133.2|7136.7|7134.7|7134.9|7132.9|73
1623429000000|2021-06-11 16:30:00|7135.4|7133.4|7136.7|7134.7|7137.2|7135.2|7134.7|7132.7|101
1623429300000|2021-06-11 16:35:00|7136.2|7134.2|7135.2|7133.2|7136.2|7134.2|7134.9|7132.9|114
1623429600000|2021-06-11 16:40:00|7135.4|7133.4|7136.7|7134.7|7136.7|7134.7|7134.4|7132.4|95
1623429900000|2021-06-11 16:45:00|7137.2|7135.2|7138.2|7136.2|7138.7|7136.7|7136.7|7134.7|119
1623430200000|2021-06-11 16:50:00|7138.4|7136.4|7141.2|7139.2|7141.2|7139.2|7138.2|7136.2|158
1623430500000|2021-06-11 16:55:00|7141.4|7139.4|7141.7|7139.7|7141.7|7139.7|7140.2|7138.2|156
1623430800000|2021-06-11 17:00:00|7141.4|7139.4|7139.2|7137.2|7141.7|7139.7|7138.7|7136.7|231
1623431100000|2021-06-11 17:05:00|7139.4|7137.4|7140.7|7138.7|7141.2|7139.2|7138.9|7136.9|144
1623431400000|2021-06-11 17:10:00|7140.9|7138.9|7140.2|7138.2|7141.2|7139.2|7139.2|7137.2|80
1623431700000|2021-06-11 17:15:00|7140.4|7138.4|7141.2|7139.2|7141.4|7139.4|7139.7|7137.7|280
1623432000000|2021-06-11 17:20:00|7141.4|7139.4|7141.4|7139.4|7142.2|7140.2|7140.9|7138.9|225
1623432300000|2021-06-11 17:25:00|7141.7|7139.7|7140.9|7138.9|7141.9|7139.9|7140.9|7138.9|44
1623432600000|2021-06-11 17:30:00|7140.7|7138.7|7141.7|7139.7|7142.2|7140.2|7140.7|7138.7|61
1623432900000|2021-06-11 17:35:00|7141.4|7139.4|7141.2|7139.2|7141.7|7139.7|7140.7|7138.7|20
1623433200000|2021-06-11 17:40:00|7141.4|7139.4|7141.4|7139.4|7141.7|7139.7|7140.7|7138.7|22
1623433500000|2021-06-11 17:45:00|7141.7|7139.7|7143.7|7141.7|7144.2|7142.2|7141.7|7139.7|115
1623433800000|2021-06-11 17:50:00|7143.9|7141.9|7143.9|7141.9|7144.2|7142.2|7143.7|7141.7|36
1623434100000|2021-06-11 17:55:00|7144.2|7142.2|7142.7|7140.7|7144.2|7142.2|7142.7|7140.7|66
1623434400000|2021-06-11 18:00:00|7143.2|7141.2|7143.2|7141.2|7143.7|7141.7|7142.7|7140.7|67
1623434700000|2021-06-11 18:05:00|7143.7|7141.7|7143.9|7141.9|7144.2|7142.2|7143.2|7141.2|69
1623435000000|2021-06-11 18:10:00|7144.2|7142.2|7143.7|7141.7|7144.4|7142.4|7143.7|7141.7|25
1623435300000|2021-06-11 18:15:00|7143.9|7141.9|7144.2|7142.2|7144.2|7142.2|7143.2|7141.2|58
1623435600000|2021-06-11 18:20:00|7144.4|7142.4|7144.2|7142.2|7144.7|7142.7|7143.4|7141.4|139
1623435900000|2021-06-11 18:25:00|7144.4|7142.4|7145.2|7143.2|7145.4|7143.4|7143.9|7141.9|43
1623436200000|2021-06-11 18:30:00|7145.4|7143.4|7146.7|7144.7|7146.9|7144.9|7145.2|7143.2|98
1623436500000|2021-06-11 18:35:00|7146.9|7144.9|7147.4|7145.4|7147.7|7145.7|7146.7|7144.7|48
1623436800000|2021-06-11 18:40:00|7147.7|7145.7|7147.2|7145.2|7147.7|7145.7|7147.2|7145.2|87
1623437100000|2021-06-11 18:45:00|7147.7|7145.7|7147.2|7145.2|7147.7|7145.7|7147.2|7145.2|691
1623437400000|2021-06-11 18:50:00|7147.4|7145.4|7146.4|7144.4|7147.4|7145.4|7145.9|7143.9|81
1623437700000|2021-06-11 18:55:00|7146.7|7144.7|7147.7|7145.7|7147.7|7145.7|7146.7|7144.7|20
1623438000000|2021-06-11 19:00:00|7147.4|7145.4|7146.2|7144.2|7147.4|7145.4|7146.2|7144.2|544
1623438300000|2021-06-11 19:05:00|7145.9|7143.9|7146.7|7144.7|7146.7|7144.7|7145.7|7143.7|117
1623438600000|2021-06-11 19:10:00|7146.9|7144.9|7145.9|7143.9|7147.2|7145.2|7145.7|7143.7|72
1623438900000|2021-06-11 19:15:00|7145.7|7143.7|7147.2|7145.2|7147.2|7145.2|7145.7|7143.7|67
1623439200000|2021-06-11 19:20:00|7146.9|7144.9|7148.7|7146.7|7148.7|7146.7|7146.7|7144.7|84
1623439500000|2021-06-11 19:25:00|7149.2|7147.2|7149.7|7147.7|7149.7|7147.7|7148.7|7146.7|111
1623439800000|2021-06-11 19:30:00|7149.4|7147.4|7150.4|7148.4|7150.4|7148.4|7149.2|7147.2|91
1623440100000|2021-06-11 19:35:00|7150.2|7148.2|7149.7|7147.7|7150.7|7148.7|7149.7|7147.7|152
1623440400000|2021-06-11 19:40:00|7149.4|7147.4|7147.7|7145.7|7149.4|7147.4|7147.7|7145.7|261
1623440700000|2021-06-11 19:45:00|7147.9|7145.9|7147.2|7145.2|7148.2|7146.2|7147.2|7145.2|262
1623441000000|2021-06-11 19:50:00|7147.4|7145.4|7148.2|7146.2|7148.4|7146.4|7146.7|7144.7|259
1623441300000|2021-06-11 19:55:00|7148.4|7146.4|7156.7|7152.7|7157.2|7155.2|7148.2|7146.2|619
1623441600000|2021-06-11 20:00:00|7157.7|7153.7|7155|7151|7158.4|7154.4|7154.3|7150.3|0
1623441900000|2021-06-11 20:05:00|7155.4|7151.4|7154.8|7150.8|7155.4|7151.4|7154.8|7150.8|0
1623442200000|2021-06-11 20:10:00|7155.6|7151.6|7155|7151|7157.3|7153.3|7154.8|7150.8|0
1623442500000|2021-06-11 20:15:00|7155.1|7151.1|7154.6|7150.6|7155.1|7151.1|7153.9|7149.9|0
1623442800000|2021-06-11 20:20:00|7154.5|7150.5|7154.3|7150.3|7156.9|7152.9|7153.8|7149.8|0
1623443100000|2021-06-11 20:25:00|7154.4|7150.4|7154.1|7150.1|7154.4|7150.4|7153.6|7149.6|0
1623443400000|2021-06-11 20:30:00|7153.5|7149.5|7151.9|7147.9|7154.2|7150.2|7151.6|7147.6|0
1623443700000|2021-06-11 20:35:00|7151.6|7147.6|7151.5|7147.5|7151.9|7147.9|7150.8|7146.8|0
1623444000000|2021-06-11 20:40:00|7151.2|7147.2|7151.4|7147.4|7151.8|7147.8|7151|7147|0
1623444300000|2021-06-11 20:45:00|7151.8|7147.8|7153.5|7149.5|7153.5|7149.5|7151.3|7147.3|0
1623444600000|2021-06-11 20:50:00|7153.1|7149.1|7152|7148|7153.5|7149.5|7151.7|7147.7|0
1623444900000|2021-06-11 20:55:00|7151.7|7147.7|7152.8|7148.8|7153.2|7149.2|7151.7|7147.7|0
1623621600000|2021-06-13 22:00:00|7159.9|7155.9|7158.1|7154.1|7161.3|7157.3|7157.7|7153.7|0
1623621900000|2021-06-13 22:05:00|7158.3|7154.3|7156.1|7152.1|7158.4|7154.4|7155.4|7151.4|0
1623622200000|2021-06-13 22:10:00|7155.9|7151.9|7155.9|7151.9|7156.1|7152.1|7154.4|7150.4|0
1623622500000|2021-06-13 22:15:00|7156.5|7152.5|7154.3|7150.3|7157.8|7153.8|7153.8|7149.8|0
1623622800000|2021-06-13 22:20:00|7154|7150|7154.3|7150.3|7154.6|7150.6|7153.6|7149.6|0
1623623100000|2021-06-13 22:25:00|7154|7150|7153.5|7149.5|7154.3|7150.3|7153.1|7149.1|0
1623623400000|2021-06-13 22:30:00|7153.8|7149.8|7153.7|7149.7|7154.7|7150.7|7153.7|7149.7|0
1623623700000|2021-06-13 22:35:00|7153.8|7149.8|7153.7|7149.7|7153.9|7149.9|7153.7|7149.7|0
1623624000000|2021-06-13 22:40:00|7153.8|7149.8|7153.1|7149.1|7153.8|7149.8|7153.1|7149.1|0
1623624300000|2021-06-13 22:45:00|7153.4|7149.4|7153.5|7149.5|7153.5|7149.5|7153.1|7149.1|0
1623624600000|2021-06-13 22:50:00|7153.6|7149.6|7153.5|7149.5|7153.6|7149.6|7153.2|7149.2|0
1623624900000|2021-06-13 22:55:00|7153.4|7149.4|7153.2|7149.2|7153.6|7149.6|7153.2|7149.2|0
1623625200000|2021-06-13 23:00:00|7153.1|7149.1|7152.5|7148.5|7153.2|7149.2|7152.5|7148.5|0
1623625500000|2021-06-13 23:05:00|7152.9|7148.9|7150.7|7146.7|7152.9|7148.9|7150.7|7146.7|0
1623625800000|2021-06-13 23:10:00|7150.3|7146.3|7150.6|7146.6|7150.7|7146.7|7149.9|7145.9|0
1623626100000|2021-06-13 23:15:00|7150.9|7146.9|7151.2|7147.2|7151.2|7147.2|7150.6|7146.6|0
1623626400000|2021-06-13 23:20:00|7151.4|7147.4|7152.5|7148.5|7152.5|7148.5|7151.4|7147.4|0
1623626700000|2021-06-13 23:25:00|7152.3|7148.3|7151.5|7147.5|7152.5|7148.5|7151.5|7147.5|0
1623627000000|2021-06-13 23:30:00|7151.8|7147.8|7152.5|7148.5|7152.5|7148.5|7151.1|7147.1|0
1623627300000|2021-06-13 23:35:00|7152.3|7148.3|7153.5|7149.5|7153.5|7149.5|7152.3|7148.3|0
1623627600000|2021-06-13 23:40:00|7153.7|7149.7|7153.5|7149.5|7154.2|7150.2|7153.5|7149.5|0
1623627900000|2021-06-13 23:45:00|7153.1|7149.1|7152.5|7148.5|7153.1|7149.1|7152.3|7148.3|0
1623628200000|2021-06-13 23:50:00|7152.3|7148.3|7151.1|7147.1|7152.5|7148.5|7151.1|7147.1|0
1623628500000|2021-06-13 23:55:00|7151.5|7147.5|7155.5|7151.5|7155.5|7151.5|7151.1|7147.1|0
1623628800000|2021-06-14 00:00:00|7155.6|7151.6|7158.9|7155.9|7160.9|7157.9|7155.5|7151.5|105
1623629100000|2021-06-14 00:05:00|7158.7|7155.7|7157.4|7154.4|7158.9|7155.9|7155.2|7152.2|18
1623629400000|2021-06-14 00:10:00|7157.7|7154.7|7160.9|7157.9|7160.9|7157.9|7157.7|7154.7|98
1623629700000|2021-06-14 00:15:00|7159.7|7156.7|7158.4|7155.4|7160.9|7157.9|7156.7|7153.7|83
1623630000000|2021-06-14 00:20:00|7158.2|7155.2|7158.4|7155.4|7158.7|7155.7|7156.9|7153.9|21
1623630300000|2021-06-14 00:25:00|7158.7|7155.7|7161.2|7158.2|7161.2|7158.2|7158.2|7155.2|27
1623630600000|2021-06-14 00:30:00|7161.7|7158.7|7161.4|7158.4|7162.2|7159.2|7159.7|7156.7|35
1623630900000|2021-06-14 00:35:00|7161.2|7158.2|7160.9|7157.9|7162.9|7159.9|7160.9|7157.9|21
1623631200000|2021-06-14 00:40:00|7160.7|7157.7|7159.9|7156.9|7161.7|7158.7|7159.9|7156.9|11
1623631500000|2021-06-14 00:45:00|7160.2|7157.2|7158.4|7155.4|7160.2|7157.2|7158.2|7155.2|26
1623631800000|2021-06-14 00:50:00|7158.7|7155.7|7157.4|7154.4|7158.9|7155.9|7157.4|7154.4|4
1623632100000|2021-06-14 00:55:00|7157.2|7154.2|7157.4|7154.4|7157.9|7154.9|7155.4|7152.4|18
1623632400000|2021-06-14 01:00:00|7157.2|7154.2|7155.4|7152.4|7159.4|7156.4|7154.7|7151.7|45
1623632700000|2021-06-14 01:05:00|7155.2|7152.2|7156.2|7153.2|7156.2|7153.2|7154.2|7151.2|6
1623633000000|2021-06-14 01:10:00|7156.4|7153.4|7158.4|7155.4|7158.9|7155.9|7156.2|7153.2|9
1623633300000|2021-06-14 01:15:00|7158.9|7155.9|7159.4|7156.4|7160.2|7157.2|7158.9|7155.9|10
1623633600000|2021-06-14 01:20:00|7159.7|7156.7|7160.4|7157.4|7160.4|7157.4|7159.2|7156.2|2
1623633900000|2021-06-14 01:25:00|7159.9|7156.9|7160.7|7157.7|7160.7|7157.7|7159.4|7156.4|1
1623634200000|2021-06-14 01:30:00|7160.9|7157.9|7159.4|7156.4|7160.9|7157.9|7159.2|7156.2|2
1623634500000|2021-06-14 01:35:00|7159.7|7156.7|7160.4|7157.4|7160.4|7157.4|7159.4|7156.4|1
1623634800000|2021-06-14 01:40:00|7160.2|7157.2|7160.9|7157.9|7160.9|7157.9|7160.2|7157.2|2
1623635100000|2021-06-14 01:45:00|7161.2|7158.2|7160.7|7157.7|7161.4|7158.4|7160.4|7157.4|5
1623635400000|2021-06-14 01:50:00|7160.4|7157.4|7160.7|7157.7|7161.4|7158.4|7159.7|7156.7|2
1623635700000|2021-06-14 01:55:00|7160.4|7157.4|7162.4|7159.4|7162.4|7159.4|7160.4|7157.4|2
1623636000000|2021-06-14 02:00:00|7162.2|7159.2|7161.4|7158.4|7162.4|7159.4|7161.4|7158.4|2
1623636300000|2021-06-14 02:05:00|7161.7|7158.7|7162.2|7159.2|7162.7|7159.7|7161.4|7158.4|8
1623636600000|2021-06-14 02:10:00|7162.4|7159.4|7161.4|7158.4|7162.4|7159.4|7161.2|7158.2|7
1623636900000|2021-06-14 02:15:00|7161.2|7158.2|7163.2|7160.2|7163.2|7160.2|7161.2|7158.2|2
1623637200000|2021-06-14 02:20:00|7163.4|7160.4|7165.4|7162.4|7165.7|7162.7|7162.9|7159.9|7
1623637500000|2021-06-14 02:25:00|7165.2|7162.2|7164.9|7161.9|7165.2|7162.2|7164.4|7161.4|19
1623637800000|2021-06-14 02:30:00|7164.7|7161.7|7163.9|7160.9|7164.9|7161.9|7163.4|7160.4|14
1623638100000|2021-06-14 02:35:00|7164.4|7161.4|7163.7|7160.7|7165.2|7162.2|7163.7|7160.7|6
1623638400000|2021-06-14 02:40:00|7163.4|7160.4|7162.9|7159.9|7163.9|7160.9|7162.9|7159.9|0
1623638700000|2021-06-14 02:45:00|7162.4|7159.4|7163.9|7160.9|7163.9|7160.9|7162.4|7159.4|5
1623639000000|2021-06-14 02:50:00|7163.4|7160.4|7165.4|7162.4|7165.7|7162.7|7163.4|7160.4|4
1623639300000|2021-06-14 02:55:00|7165.7|7162.7|7165.2|7162.2|7165.7|7162.7|7165.2|7162.2|16
1623639600000|2021-06-14 03:00:00|7164.7|7161.7|7165.7|7162.7|7165.7|7162.7|7164.4|7161.4|7
1623639900000|2021-06-14 03:05:00|7165.4|7162.4|7163.9|7160.9|7165.4|7162.4|7163.9|7160.9|4
1623640200000|2021-06-14 03:10:00|7163.4|7160.4|7163.4|7160.4|7163.4|7160.4|7162.9|7159.9|6
1623640500000|2021-06-14 03:15:00|7163.2|7160.2|7163.4|7160.4|7163.4|7160.4|7162.9|7159.9|16
1623640800000|2021-06-14 03:20:00|7163.2|7160.2|7163.4|7160.4|7163.4|7160.4|7163.2|7160.2|8
1623641100000|2021-06-14 03:25:00|7163.2|7160.2|7162.9|7159.9|7163.4|7160.4|7162.7|7159.7|2
1623641400000|2021-06-14 03:30:00|7162.7|7159.7|7161.2|7158.2|7162.9|7159.9|7161.2|7158.2|6
1623641700000|2021-06-14 03:35:00|7160.9|7157.9|7161.9|7158.9|7162.4|7159.4|7160.9|7157.9|15
1623642000000|2021-06-14 03:40:00|7161.4|7158.4|7160.7|7157.7|7161.4|7158.4|7160.7|7157.7|11
1623642300000|2021-06-14 03:45:00|7160.9|7157.9|7160.7|7157.7|7160.9|7157.9|7160.2|7157.2|9
1623642600000|2021-06-14 03:50:00|7160.4|7157.4|7159.9|7156.9|7160.4|7157.4|7159.7|7156.7|1
1623642900000|2021-06-14 03:55:00|7159.7|7156.7|7159.9|7156.9|7160.2|7157.2|7159.7|7156.7|4
1623643200000|2021-06-14 04:00:00|7159.7|7156.7|7160.2|7157.2|7160.2|7157.2|7159.7|7156.7|4
1623643500000|2021-06-14 04:05:00|7160.4|7157.4|7160.7|7157.7|7160.7|7157.7|7160.4|7157.4|1
1623643800000|2021-06-14 04:10:00|7161.2|7158.2|7160.9|7157.9|7161.4|7158.4|7160.7|7157.7|20
1623644100000|2021-06-14 04:15:00|7161.2|7158.2|7160.7|7157.7|7161.2|7158.2|7160.2|7157.2|5
1623644400000|2021-06-14 04:20:00|7160.4|7157.4|7160.2|7157.2|7160.4|7157.4|7159.7|7156.7|54
1623644700000|2021-06-14 04:25:00|7159.9|7156.9|7160.4|7157.4|7160.9|7157.9|7159.9|7156.9|9
1623645300000|2021-06-14 04:35:00|7160.2|7157.2|7160.4|7157.4|7160.4|7157.4|7160.2|7157.2|6
1623645600000|2021-06-14 04:40:00|7160.7|7157.7|7160.4|7157.4|7160.7|7157.7|7160.2|7157.2|10
1623645900000|2021-06-14 04:45:00|7160.2|7157.2|7159.7|7156.7|7160.2|7157.2|7159.7|7156.7|7
1623646200000|2021-06-14 04:50:00|7159.2|7156.2|7157.9|7154.9|7159.2|7156.2|7157.9|7154.9|62
1623646500000|2021-06-14 04:55:00|7158.2|7155.2|7157.9|7154.9|7158.2|7155.2|7157.7|7154.7|24
1623646800000|2021-06-14 05:00:00|7157.7|7154.7|7157.7|7154.7|7159.2|7156.2|7157.7|7154.7|41
1623647100000|2021-06-14 05:05:00|7158.4|7155.4|7157.2|7154.2|7158.4|7155.4|7157.2|7154.2|23
1623647400000|2021-06-14 05:10:00|7156.7|7153.7|7156.9|7153.9|7157.2|7154.2|7156.7|7153.7|12
1623647700000|2021-06-14 05:15:00|7156.7|7153.7|7156.9|7153.9|7157.4|7154.4|7156.2|7153.2|23
1623648000000|2021-06-14 05:20:00|7156.4|7153.4|7154.2|7151.2|7156.4|7153.4|7154.2|7151.2|206
1623648300000|2021-06-14 05:25:00|7154.7|7151.7|7155.2|7152.2|7155.2|7152.2|7154.2|7151.2|70
1623648600000|2021-06-14 05:30:00|7154.4|7151.4|7153.4|7150.4|7154.9|7151.9|7153.2|7150.2|82
1623648900000|2021-06-14 05:35:00|7153.7|7150.7|7154.7|7151.7|7154.7|7151.7|7153.7|7150.7|26
1623649200000|2021-06-14 05:40:00|7154.2|7151.2|7155.2|7152.2|7155.2|7152.2|7154.2|7151.2|25
1623649500000|2021-06-14 05:45:00|7154.9|7151.9|7153.4|7150.4|7154.9|7151.9|7153.2|7150.2|35
1623649800000|2021-06-14 05:50:00|7153.7|7150.7|7153.9|7150.9|7154.4|7151.4|7153.2|7150.2|20
1623650100000|2021-06-14 05:55:00|7154.2|7151.2|7153.4|7150.4|7154.7|7151.7|7153.4|7150.4|42
1623650400000|2021-06-14 06:00:00|7152.4|7149.4|7149.9|7147.9|7155.2|7153.2|7149.4|7147.4|297
1623650700000|2021-06-14 06:05:00|7150.2|7148.2|7151.9|7149.9|7153.4|7151.4|7148.7|7146.7|111
1623651000000|2021-06-14 06:10:00|7152.2|7150.2|7148.9|7146.9|7152.2|7150.2|7148.4|7146.4|71
1623651300000|2021-06-14 06:15:00|7148.7|7146.7|7148.9|7146.9|7149.4|7147.4|7146.9|7144.9|66
1623651600000|2021-06-14 06:20:00|7148.7|7146.7|7148.9|7146.9|7149.4|7147.4|7146.4|7144.4|82
1623651900000|2021-06-14 06:25:00|7148.7|7146.7|7148.4|7146.4|7149.4|7147.4|7147.2|7145.2|69
1623652200000|2021-06-14 06:30:00|7148.2|7146.2|7144.7|7142.7|7148.2|7146.2|7144.7|7142.7|95
1623652500000|2021-06-14 06:35:00|7145.2|7143.2|7144.9|7142.9|7145.2|7143.2|7143.2|7141.2|62
1623652800000|2021-06-14 06:40:00|7145.4|7143.4|7146.9|7144.9|7147.9|7145.9|7144.7|7142.7|79
1623653100000|2021-06-14 06:45:00|7146.7|7144.7|7151.2|7149.2|7151.7|7149.7|7144.9|7142.9|160
1623653400000|2021-06-14 06:50:00|7151.4|7149.4|7152.9|7150.9|7153.4|7151.4|7149.9|7147.9|77
1623653700000|2021-06-14 06:55:00|7152.7|7150.7|7155.7|7153.7|7159.4|7157.4|7151.9|7149.9|394
1623654000000|2021-06-14 07:00:00|7155.2|7154.2|7180.9|7179.9|7181.2|7180.2|7154.7|7153.7|3773
1623654300000|2021-06-14 07:05:00|7180.4|7179.4|7188.7|7187.7|7189.7|7188.7|7176.7|7175.7|2634
1623654600000|2021-06-14 07:10:00|7190.9|7189.9|7184.2|7183.2|7191.2|7190.2|7181.4|7180.4|1467
1623654900000|2021-06-14 07:15:00|7183.9|7182.9|7186.7|7185.7|7191.7|7190.7|7183.2|7182.2|1966
1623655200000|2021-06-14 07:20:00|7186.2|7185.2|7178.2|7177.2|7189.2|7188.2|7177.7|7176.7|2037
1623655500000|2021-06-14 07:25:00|7177.7|7176.7|7171.4|7170.4|7181.2|7180.2|7170.9|7169.9|1359
1623655800000|2021-06-14 07:30:00|7171.7|7170.7|7165.4|7164.4|7174.2|7173.2|7162.2|7161.2|1366
1623656100000|2021-06-14 07:35:00|7165.7|7164.7|7163.9|7162.9|7166.7|7165.7|7163.2|7162.2|960
1623656400000|2021-06-14 07:40:00|7163.2|7162.2|7164|7163|7164.5|7163.5|7161.5|7160.5|720
1623656700000|2021-06-14 07:45:00|7164.2|7163.2|7162.5|7161.5|7164.5|7163.5|7159.7|7158.7|739
1623657000000|2021-06-14 07:50:00|7162.7|7161.7|7163.7|7162.7|7164|7163|7159.7|7158.7|891
1623657300000|2021-06-14 07:55:00|7164|7163|7157.2|7156.2|7164|7163|7157.2|7156.2|1420
1623657600000|2021-06-14 08:00:00|7157|7156|7156.7|7155.7|7158.2|7157.2|7153|7152|1502
1623657900000|2021-06-14 08:05:00|7156.5|7155.5|7159|7158|7159.7|7158.7|7156.5|7155.5|661
1623658200000|2021-06-14 08:10:00|7158.7|7157.7|7159.7|7158.7|7160|7159|7155.7|7154.7|1323
1623658500000|2021-06-14 08:15:00|7160|7159|7153.7|7152.7|7160|7159|7153.7|7152.7|1233
1623658800000|2021-06-14 08:20:00|7154|7153|7151.7|7150.7|7154.5|7153.5|7151|7150|1427
1623659100000|2021-06-14 08:25:00|7151.5|7150.5|7157.7|7156.7|7158|7157|7150.5|7149.5|1340
1623659400000|2021-06-14 08:30:00|7157.5|7156.5|7160|7159|7161.2|7160.2|7157|7156|1064
1623659700000|2021-06-14 08:35:00|7159.7|7158.7|7159.7|7158.7|7160|7159|7157|7156|2795
1623660000000|2021-06-14 08:40:00|7159.5|7158.5|7160.2|7159.2|7161|7160|7157.5|7156.5|663
1623660300000|2021-06-14 08:45:00|7160|7159|7162.5|7161.5|7162.5|7161.5|7157|7156|538
1623660600000|2021-06-14 08:50:00|7162.2|7161.2|7159|7158|7162.5|7161.5|7157.5|7156.5|1897
1623660900000|2021-06-14 08:55:00|7159.2|7158.2|7154.7|7153.7|7159.2|7158.2|7154.5|7153.5|1824
1623661200000|2021-06-14 09:00:00|7155|7154|7160|7159|7161|7160|7155|7154|896
1623661500000|2021-06-14 09:05:00|7159.7|7158.7|7163.5|7162.5|7163.7|7162.7|7157|7156|1096
1623661800000|2021-06-14 09:10:00|7162.7|7161.7|7156.7|7155.7|7162.7|7161.7|7156.7|7155.7|752
1623662100000|2021-06-14 09:15:00|7157|7156|7157.7|7156.7|7160.2|7159.2|7155.7|7154.7|1204
1623662400000|2021-06-14 09:20:00|7158|7157|7158.7|7157.7|7160|7159|7155.5|7154.5|904
1623662700000|2021-06-14 09:25:00|7159|7158|7165|7164|7165|7164|7157.7|7156.7|1415
1623663000000|2021-06-14 09:30:00|7164.7|7163.7|7159.5|7158.5|7164.7|7163.7|7158.7|7157.7|548
1623663300000|2021-06-14 09:35:00|7159.2|7158.2|7160.7|7159.7|7162|7161|7158.5|7157.5|514
1623663600000|2021-06-14 09:40:00|7161|7160|7164.7|7163.7|7164.7|7163.7|7159.2|7158.2|485
1623663900000|2021-06-14 09:45:00|7164.5|7163.5|7166.5|7165.5|7166.5|7165.5|7162.7|7161.7|465
1623664200000|2021-06-14 09:50:00|7166.7|7165.7|7165|7164|7167|7166|7164.2|7163.2|373
1623664500000|2021-06-14 09:55:00|7165.2|7164.2|7167|7166|7169.5|7168.5|7164.2|7163.2|1516
1623664800000|2021-06-14 10:00:00|7166.7|7165.7|7170|7169|7170.2|7169.2|7165.7|7164.7|579
1623665100000|2021-06-14 10:05:00|7170.2|7169.2|7169.5|7168.5|7170.2|7169.2|7167.2|7166.2|937
1623665400000|2021-06-14 10:10:00|7169.2|7168.2|7168|7167|7170|7169|7167.7|7166.7|506
1623665700000|2021-06-14 10:15:00|7168.5|7167.5|7172|7171|7172|7171|7167.7|7166.7|848
1623666000000|2021-06-14 10:20:00|7171.7|7170.7|7170|7169|7172.5|7171.5|7169.5|7168.5|1007
1623666300000|2021-06-14 10:25:00|7170.2|7169.2|7168|7167|7170.2|7169.2|7167.5|7166.5|699
1623666600000|2021-06-14 10:30:00|7167.5|7166.5|7168.5|7167.5|7170.5|7169.5|7166|7165|586
1623666900000|2021-06-14 10:35:00|7168.2|7167.2|7165.5|7164.5|7168.2|7167.2|7165|7164|917
1623667200000|2021-06-14 10:40:00|7165.2|7164.2|7166|7165|7166|7165|7163.2|7162.2|779
1623667500000|2021-06-14 10:45:00|7165.7|7164.7|7161|7160|7165.7|7164.7|7160.5|7159.5|933
1623667800000|2021-06-14 10:50:00|7161.5|7160.5|7162.5|7161.5|7164|7163|7160.5|7159.5|897
1623668100000|2021-06-14 10:55:00|7162.2|7161.2|7156.5|7155.5|7162.5|7161.5|7155.2|7154.2|870
1623668400000|2021-06-14 11:00:00|7157|7156|7157.7|7156.7|7159.2|7158.2|7155.2|7154.2|1755
1623668700000|2021-06-14 11:05:00|7158|7157|7157.5|7156.5|7159|7158|7157|7156|647
1623669000000|2021-06-14 11:10:00|7157.2|7156.2|7155.5|7154.5|7157.5|7156.5|7155|7154|861
1623669300000|2021-06-14 11:15:00|7155.2|7154.2|7154.7|7153.7|7155.5|7154.5|7153.2|7152.2|576
1623669600000|2021-06-14 11:20:00|7154.5|7153.5|7151|7150|7154.5|7153.5|7151|7150|4673
1623669900000|2021-06-14 11:25:00|7150.7|7149.7|7146.7|7145.7|7151|7150|7145.7|7144.7|530
1623670200000|2021-06-14 11:30:00|7146.5|7145.5|7150.2|7149.2|7150.5|7149.5|7146.2|7145.2|589
1623670500000|2021-06-14 11:35:00|7150|7149|7152|7151|7152.7|7151.7|7150|7149|500
1623670800000|2021-06-14 11:40:00|7153.4|7152.4|7150.1|7149.1|7153.4|7152.4|7150.1|7149.1|479
1623671100000|2021-06-14 11:45:00|7150.4|7149.4|7145.9|7144.9|7150.4|7149.4|7144.9|7143.9|1031
1623671400000|2021-06-14 11:50:00|7145.6|7144.6|7146.9|7145.9|7147.6|7146.6|7145.6|7144.6|3272
1623671700000|2021-06-14 11:55:00|7146.6|7145.6|7146.6|7145.6|7147.9|7146.9|7146.4|7145.4|2030
1623672000000|2021-06-14 12:00:00|7146.9|7145.9|7145.9|7144.9|7147.4|7146.4|7145.4|7144.4|795
1623672300000|2021-06-14 12:05:00|7145.6|7144.6|7146.6|7145.6|7147.4|7146.4|7144.9|7143.9|352
1623672600000|2021-06-14 12:10:00|7146.9|7145.9|7146.9|7145.9|7147.4|7146.4|7145.9|7144.9|731
1623672900000|2021-06-14 12:15:00|7146.4|7145.4|7146.9|7145.9|7147.4|7146.4|7145.9|7144.9|897
1623673200000|2021-06-14 12:20:00|7147.4|7146.4|7147.9|7146.9|7148.9|7147.9|7147.4|7146.4|418
1623673500000|2021-06-14 12:25:00|7147.6|7146.6|7145.4|7144.4|7147.6|7146.6|7144.6|7143.6|1526
1623673800000|2021-06-14 12:30:00|7145.1|7144.1|7144.9|7143.9|7146.4|7145.4|7144.1|7143.1|1285
1623674100000|2021-06-14 12:35:00|7144.6|7143.6|7142.4|7141.4|7144.9|7143.9|7141.9|7140.9|559
1623674400000|2021-06-14 12:40:00|7142.6|7141.6|7146.6|7145.6|7146.6|7145.6|7141.9|7140.9|629
1623674700000|2021-06-14 12:45:00|7146.4|7145.4|7141.6|7140.6|7146.6|7145.6|7140.9|7139.9|414
1623675000000|2021-06-14 12:50:00|7141.9|7140.9|7139.4|7138.4|7142.1|7141.1|7139.4|7138.4|495
1623675300000|2021-06-14 12:55:00|7138.9|7137.9|7142.6|7141.6|7142.6|7141.6|7138.9|7137.9|372
1623675600000|2021-06-14 13:00:00|7142.1|7141.1|7138.9|7137.9|7142.4|7141.4|7138.9|7137.9|1864
1623675900000|2021-06-14 13:05:00|7138.4|7137.4|7143.4|7142.4|7143.4|7142.4|7137.6|7136.6|2766
1623676200000|2021-06-14 13:10:00|7143.1|7142.1|7143.6|7142.6|7144.9|7143.9|7142.6|7141.6|21031
1623676500000|2021-06-14 13:15:00|7143.4|7142.4|7145.4|7144.4|7145.4|7144.4|7142.9|7141.9|2096
1623676800000|2021-06-14 13:20:00|7145.6|7144.6|7145.4|7144.4|7145.9|7144.9|7143.4|7142.4|405
1623677100000|2021-06-14 13:25:00|7145.1|7144.1|7145.9|7144.9|7146.4|7145.4|7144.9|7143.9|813
1623677400000|2021-06-14 13:30:00|7145.4|7144.4|7146.4|7145.4|7148.4|7147.4|7141.9|7140.9|1387
1623677700000|2021-06-14 13:35:00|7146.9|7145.9|7147.1|7146.1|7148.1|7147.1|7144.6|7143.6|869
1623678000000|2021-06-14 13:40:00|7147.6|7146.6|7150.6|7149.6|7150.9|7149.9|7147.4|7146.4|1021
1623678300000|2021-06-14 13:45:00|7150.4|7149.4|7151.9|7150.9|7154.1|7153.1|7148.9|7147.9|1334
1623678600000|2021-06-14 13:50:00|7151.1|7150.1|7153.6|7152.6|7154.6|7153.6|7149.6|7148.6|984
1623678900000|2021-06-14 13:55:00|7153.9|7152.9|7155.1|7154.1|7155.4|7154.4|7152.4|7151.4|1346
1623679200000|2021-06-14 14:00:00|7154.9|7153.9|7154.4|7153.4|7155.4|7154.4|7152.4|7151.4|1571
1623679500000|2021-06-14 14:05:00|7154.9|7153.9|7153.9|7152.9|7156.4|7155.4|7152.4|7151.4|856
1623679800000|2021-06-14 14:10:00|7153.1|7152.1|7151.6|7150.6|7154.1|7153.1|7149.6|7148.6|1183
1623680100000|2021-06-14 14:15:00|7151.8|7150.8|7156.6|7155.6|7157.1|7156.1|7151.6|7150.6|765
1623680400000|2021-06-14 14:20:00|7156.8|7155.8|7160.1|7159.1|7162.1|7161.1|7156.6|7155.6|1050
1623680700000|2021-06-14 14:25:00|7159.6|7158.6|7159.6|7158.6|7161.1|7160.1|7159.1|7158.1|1935
1623681000000|2021-06-14 14:30:00|7159.8|7158.8|7160.8|7159.8|7162.6|7161.6|7158.6|7157.6|914
1623681300000|2021-06-14 14:35:00|7160.6|7159.6|7163.6|7162.6|7164.1|7163.1|7159.6|7158.6|2876
1623681600000|2021-06-14 14:40:00|7163.1|7162.1|7164.1|7163.1|7164.6|7163.6|7162.1|7161.1|1030
1623681900000|2021-06-14 14:45:00|7163.6|7162.6|7166.1|7165.1|7166.3|7165.3|7162.6|7161.6|1421
1623682200000|2021-06-14 14:50:00|7166.6|7165.6|7167.6|7166.6|7169.1|7168.1|7166.1|7165.1|3114
1623682500000|2021-06-14 14:55:00|7167.8|7166.8|7171.1|7170.1|7171.3|7170.3|7167.6|7166.6|2252
1623682800000|2021-06-14 15:00:00|7171.3|7170.3|7170.1|7169.1|7172.1|7171.1|7169.1|7168.1|825
1623683100000|2021-06-14 15:05:00|7170.6|7169.6|7166.6|7165.6|7170.8|7169.8|7165.6|7164.6|1423
1623683400000|2021-06-14 15:10:00|7166.1|7165.1|7165.6|7164.6|7167.6|7166.6|7165.3|7164.3|2564
1623683700000|2021-06-14 15:15:00|7165.3|7164.3|7159.8|7158.8|7166.1|7165.1|7159.8|7158.8|12152
1623684000000|2021-06-14 15:20:00|7160.1|7159.1|7157.6|7156.6|7160.6|7159.6|7156.1|7155.1|1519
1623684300000|2021-06-14 15:25:00|7158.1|7157.1|7157.6|7155.6|7158.6|7157.6|7154.1|7153.1|7746
1623684600000|2021-06-14 15:30:00|7157.3|7155.3|7146.6|7144.6|7158.1|7156.1|7143.6|7141.6|6865
1623684900000|2021-06-14 15:35:00|7145.6|7143.6|7144.1|7142.1|7146.8|7144.8|7142.6|7140.6|3248
1623685200000|2021-06-14 15:40:00|7143.6|7141.6|7145.6|7143.6|7146.1|7144.1|7142.8|7140.8|597
1623685500000|2021-06-14 15:45:00|7145.3|7143.3|7145.8|7143.8|7146.6|7144.6|7144.8|7142.8|519
1623685800000|2021-06-14 15:50:00|7146.1|7144.1|7146.8|7144.8|7147.6|7145.6|7145.1|7143.1|8433
1623686100000|2021-06-14 15:55:00|7147.1|7145.1|7146.6|7144.6|7147.6|7145.6|7145.3|7143.3|14214
1623686400000|2021-06-14 16:00:00|7146.8|7144.8|7146.6|7144.6|7147.6|7145.6|7145.6|7143.6|126
1623686700000|2021-06-14 16:05:00|7146.8|7144.8|7148.1|7146.1|7148.6|7146.6|7145.6|7143.6|625
1623687000000|2021-06-14 16:10:00|7148.3|7146.3|7148.1|7146.1|7149.1|7147.1|7148.1|7146.1|251
1623687300000|2021-06-14 16:15:00|7147.6|7145.6|7148.6|7146.6|7148.6|7146.6|7146.3|7144.3|167
1623687600000|2021-06-14 16:20:00|7148.1|7146.1|7145.8|7143.8|7148.1|7146.1|7145.8|7143.8|179
1623687900000|2021-06-14 16:25:00|7146.1|7144.1|7145.8|7143.8|7147.1|7145.1|7145.1|7143.1|219
1623688200000|2021-06-14 16:30:00|7145.6|7143.6|7143.3|7141.3|7145.6|7143.6|7142.3|7140.3|414
1623688500000|2021-06-14 16:35:00|7143.1|7141.1|7142.1|7140.1|7144.6|7142.6|7142.1|7140.1|114
1623688800000|2021-06-14 16:40:00|7142.6|7140.6|7141.8|7139.8|7144.1|7142.1|7141.3|7139.3|260
1623689100000|2021-06-14 16:45:00|7141.6|7139.6|7140.6|7138.6|7142.6|7140.6|7140.1|7138.1|180
1623689400000|2021-06-14 16:50:00|7140.3|7138.3|7139.8|7137.8|7141.3|7139.3|7139.3|7137.3|125
1623689700000|2021-06-14 16:55:00|7140.1|7138.1|7141.3|7139.3|7141.6|7139.6|7140.1|7138.1|101
1623690000000|2021-06-14 17:00:00|7141.6|7139.6|7141.3|7139.3|7141.8|7139.8|7140.3|7138.3|304
1623690300000|2021-06-14 17:05:00|7141.6|7139.6|7141.6|7139.6|7141.6|7139.6|7140.6|7138.6|97
1623690600000|2021-06-14 17:10:00|7141.3|7139.3|7142.6|7140.6|7142.6|7140.6|7141.1|7139.1|247
1623690900000|2021-06-14 17:15:00|7142.1|7140.1|7142.3|7140.3|7142.6|7140.6|7141.1|7139.1|105
1623691200000|2021-06-14 17:20:00|7142.1|7140.1|7144.1|7142.1|7144.8|7142.8|7141.6|7139.6|63
1623691500000|2021-06-14 17:25:00|7144.3|7142.3|7143.6|7141.6|7144.8|7142.8|7143.6|7141.6|225
1623691800000|2021-06-14 17:30:00|7143.3|7141.3|7144.1|7142.1|7144.6|7142.6|7142.8|7140.8|300
1623692100000|2021-06-14 17:35:00|7143.8|7141.8|7142.6|7140.6|7143.8|7141.8|7142.3|7140.3|415
1623692400000|2021-06-14 17:40:00|7143.1|7141.1|7142.6|7140.6|7143.8|7141.8|7142.3|7140.3|211
1623692700000|2021-06-14 17:45:00|7142.3|7140.3|7144.1|7142.1|7144.6|7142.6|7142.3|7140.3|88
1623693000000|2021-06-14 17:50:00|7144.3|7142.3|7144.1|7142.1|7144.6|7142.6|7143.8|7141.8|1798
1623693300000|2021-06-14 17:55:00|7143.8|7141.8|7141.3|7139.3|7143.8|7141.8|7140.8|7138.8|122
1623693600000|2021-06-14 18:00:00|7141.1|7139.1|7141.6|7139.6|7142.6|7140.6|7140.6|7138.6|82
1623693900000|2021-06-14 18:05:00|7141.3|7139.3|7142.1|7140.1|7142.8|7140.8|7141.3|7139.3|84
1623694200000|2021-06-14 18:10:00|7142.3|7140.3|7144.1|7142.1|7144.1|7142.1|7142.3|7140.3|41
1623694500000|2021-06-14 18:15:00|7143.6|7141.6|7142.3|7140.3|7144.1|7142.1|7142.3|7140.3|44
1623694800000|2021-06-14 18:20:00|7142.6|7140.6|7142.8|7140.8|7143.1|7141.1|7141.6|7139.6|119
1623695100000|2021-06-14 18:25:00|7143.1|7141.1|7141.6|7139.6|7143.1|7141.1|7141.6|7139.6|45
1623695400000|2021-06-14 18:30:00|7141.1|7139.1|7142.3|7140.3|7142.6|7140.6|7141.1|7139.1|64
1623695700000|2021-06-14 18:35:00|7142.1|7140.1|7142.6|7140.6|7142.6|7140.6|7141.6|7139.6|41
1623696000000|2021-06-14 18:40:00|7143.1|7141.1|7144.1|7142.1|7144.3|7142.3|7142.6|7140.6|209
1623696300000|2021-06-14 18:45:00|7143.8|7141.8|7145.6|7143.6|7145.6|7143.6|7143.1|7141.1|160
1623696600000|2021-06-14 18:50:00|7145.1|7143.1|7145.6|7143.6|7145.6|7143.6|7144.6|7142.6|187
1623696900000|2021-06-14 18:55:00|7146.1|7144.1|7146.1|7144.1|7146.6|7144.6|7146.1|7144.1|148
1623697200000|2021-06-14 19:00:00|7145.6|7143.6|7147.6|7145.6|7147.6|7145.6|7145.1|7143.1|232
1623697500000|2021-06-14 19:05:00|7147.1|7145.1|7146.6|7144.6|7147.8|7145.8|7146.1|7144.1|178
1623697800000|2021-06-14 19:10:00|7146.8|7144.8|7147.1|7145.1|7148.1|7146.1|7145.3|7143.3|131
1623698100000|2021-06-14 19:15:00|7146.8|7144.8|7147.1|7145.1|7147.3|7145.3|7146.1|7144.1|112
1623698400000|2021-06-14 19:20:00|7146.6|7144.6|7149.8|7147.8|7150.3|7148.3|7146.3|7144.3|130
1623698700000|2021-06-14 19:25:00|7149.6|7147.6|7150.1|7148.1|7150.1|7148.1|7148.1|7146.1|102
1623699000000|2021-06-14 19:30:00|7149.8|7147.8|7149.3|7147.3|7150.3|7148.3|7149.1|7147.1|116
1623699300000|2021-06-14 19:35:00|7149.6|7147.6|7152.1|7150.1|7152.1|7150.1|7149.6|7147.6|190
1623699600000|2021-06-14 19:40:00|7152.6|7150.6|7151.6|7149.6|7153.1|7151.1|7151.1|7149.1|165
1623699900000|2021-06-14 19:45:00|7151.8|7149.8|7153.6|7151.6|7154.6|7152.6|7151.1|7149.1|440
1623700200000|2021-06-14 19:50:00|7152.1|7150.1|7154.8|7152.8|7155.6|7153.6|7152.1|7150.1|201
1623700500000|2021-06-14 19:55:00|7154.6|7152.6|7164.8|7160.8|7164.8|7161.1|7154.3|7152.3|607
1623700800000|2021-06-14 20:00:00|7164.6|7160.6|7164.2|7160.2|7166.8|7162.8|7163.1|7159.1|0
1623701100000|2021-06-14 20:05:00|7164.1|7160.1|7158.6|7154.6|7164.1|7160.1|7157.9|7153.9|0
1623701400000|2021-06-14 20:10:00|7159|7155|7160.9|7156.9|7161.1|7157.1|7158.3|7154.3|0
1623701700000|2021-06-14 20:15:00|7161|7157|7158.8|7154.8|7161.1|7157.1|7158.5|7154.5|0
1623702000000|2021-06-14 20:20:00|7158|7154|7157.5|7153.5|7158|7154|7156.9|7152.9|0
1623702300000|2021-06-14 20:25:00|7157.3|7153.3|7157.6|7153.6|7157.6|7153.6|7157.2|7153.2|0
1623702600000|2021-06-14 20:30:00|7156.6|7152.6|7155.9|7151.9|7157.3|7153.3|7155.6|7151.6|0
1623702900000|2021-06-14 20:35:00|7155.6|7151.6|7156.3|7152.3|7156.6|7152.6|7155.6|7151.6|0
1623703200000|2021-06-14 20:40:00|7156.6|7152.6|7156.1|7152.1|7156.6|7152.6|7155|7151|0
1623703500000|2021-06-14 20:45:00|7156.4|7152.4|7156.1|7152.1|7156.4|7152.4|7155.4|7151.4|0
1623703800000|2021-06-14 20:50:00|7155.8|7151.8|7156.5|7152.5|7157.1|7153.1|7155.7|7151.7|0
1623704100000|2021-06-14 20:55:00|7156.8|7152.8|7157.1|7153.1|7157.1|7153.1|7155.4|7151.4|0
1623704400000|2021-06-14 21:00:00|7157|7153|7157|7153|7157.1|7153.1|7156.7|7152.7|0
1623704700000|2021-06-14 21:05:00|7156.9|7152.9|7156.7|7152.7|7157|7153|7156.6|7152.6|0
1623705000000|2021-06-14 21:10:00|7155.7|7151.7|7156.1|7152.1|7156.4|7152.4|7155.6|7151.6|0
1623705300000|2021-06-14 21:15:00|7156.3|7152.3|7156.3|7152.3|7156.4|7152.4|7156.3|7152.3|0
1623705600000|2021-06-14 21:20:00|7156.2|7152.2|7156.3|7152.3|7156.3|7152.3|7156.2|7152.2|0
1623705900000|2021-06-14 21:25:00|7156.2|7152.2|7157.4|7153.4|7157.4|7153.4|7156.1|7152.1|0
1623706200000|2021-06-14 21:30:00|7157.3|7153.3|7157.4|7153.4|7157.4|7153.4|7157.2|7153.2|0
1623706500000|2021-06-14 21:35:00|7157.5|7153.5|7157|7153|7157.9|7153.9|7157|7153|0
1623706800000|2021-06-14 21:40:00|7156.9|7152.9|7157.1|7153.1|7157.2|7153.2|7156.8|7152.8|0
1623707100000|2021-06-14 21:45:00|7157.2|7153.2|7156.9|7152.9|7157.2|7153.2|7156.7|7152.7|0
1623707400000|2021-06-14 21:50:00|7156.8|7152.8|7157|7153|7157.2|7153.2|7156.8|7152.8|0
1623707700000|2021-06-14 21:55:00|7157.1|7153.1|7157.1|7153.1|7157.1|7153.1|7156.9|7152.9|0
1623708000000|2021-06-14 22:00:00|7156.8|7152.8|7153.9|7149.9|7157.8|7153.8|7153.9|7149.9|0
1623708300000|2021-06-14 22:05:00|7153.5|7149.5|7154|7150|7154|7150|7153.3|7149.3|0
1623708600000|2021-06-14 22:10:00|7154.1|7150.1|7154|7150|7154.8|7150.8|7153.6|7149.6|0
1623708900000|2021-06-14 22:15:00|7153.8|7149.8|7154.6|7150.6|7154.6|7150.6|7153.6|7149.6|0
1623709200000|2021-06-14 22:20:00|7154.3|7150.3|7153.9|7149.9|7154.3|7150.3|7153.8|7149.8|0
1623709500000|2021-06-14 22:25:00|7154.2|7150.2|7155.3|7151.3|7155.3|7151.3|7154|7150|0
1623709800000|2021-06-14 22:30:00|7155.1|7151.1|7155.6|7151.6|7155.9|7151.9|7155|7151|0
1623710100000|2021-06-14 22:35:00|7155.7|7151.7|7154.9|7150.9|7155.9|7151.9|7154.9|7150.9|0
1623710400000|2021-06-14 22:40:00|7154.7|7150.7|7155.5|7151.5|7155.5|7151.5|7154.7|7150.7|0
1623710700000|2021-06-14 22:45:00|7155.9|7151.9|7155.3|7151.3|7155.9|7151.9|7155.3|7151.3|0
1623711000000|2021-06-14 22:50:00|7155|7151|7155|7151|7155|7151|7154.6|7150.6|0
1623711300000|2021-06-14 22:55:00|7155.1|7151.1|7155.3|7151.3|7155.3|7151.3|7155|7151|0
1623711600000|2021-06-14 23:00:00|7155.1|7151.1|7157|7153|7157.3|7153.3|7155.1|7151.1|0
1623711900000|2021-06-14 23:05:00|7156.8|7152.8|7156.9|7152.9|7157|7153|7156|7152|0
1623712200000|2021-06-14 23:10:00|7156.7|7152.7|7156.4|7152.4|7156.9|7152.9|7156.4|7152.4|0
1623712500000|2021-06-14 23:15:00|7156|7152|7156.6|7152.6|7156.7|7152.7|7156|7152|0
1623712800000|2021-06-14 23:20:00|7156.5|7152.5|7156|7152|7156.6|7152.6|7156|7152|0
1623713100000|2021-06-14 23:25:00|7156.3|7152.3|7156.3|7152.3|7156.5|7152.5|7156.1|7152.1|0
1623713400000|2021-06-14 23:30:00|7156.6|7152.6|7156.6|7152.6|7156.6|7152.6|7156.6|7152.6|0
1623713700000|2021-06-14 23:35:00|7157|7153|7157.2|7153.2|7157.3|7153.3|7156.6|7152.6|0
1623714000000|2021-06-14 23:40:00|7157.3|7153.3|7156.9|7152.9|7157.3|7153.3|7156.9|7152.9|0
1623714300000|2021-06-14 23:45:00|7157.1|7153.1|7160.3|7156.3|7160.6|7156.6|7156.9|7152.9|0
1623714600000|2021-06-14 23:50:00|7160.4|7156.4|7159.6|7155.6|7160.6|7156.6|7158.6|7154.6|0
1623714900000|2021-06-14 23:55:00|7159.4|7155.4|7162.9|7158.9|7163.1|7159.1|7158.7|7154.7|0
1623715200000|2021-06-15 00:00:00|7163.1|7159.1|7161.1|7158.1|7165.1|7161.1|7155.3|7152.3|113
1623715500000|2021-06-15 00:05:00|7160.6|7157.6|7163.1|7160.1|7163.1|7160.1|7158.6|7155.6|29
1623715800000|2021-06-15 00:10:00|7163.6|7160.6|7161.3|7158.3|7165.1|7162.1|7160.8|7157.8|21
1623716100000|2021-06-15 00:15:00|7161.6|7158.6|7162.3|7159.3|7165.6|7162.6|7161.6|7158.6|64
1623716400000|2021-06-15 00:20:00|7162.1|7159.1|7160.3|7157.3|7162.8|7159.8|7159.1|7156.1|9
1623716700000|2021-06-15 00:25:00|7160.6|7157.6|7162.6|7159.6|7164.1|7161.1|7160.6|7157.6|512
1623717000000|2021-06-15 00:30:00|7162.8|7159.8|7163.6|7160.6|7165.3|7162.3|7162.8|7159.8|5
1623717300000|2021-06-15 00:35:00|7163.3|7160.3|7164.6|7161.6|7165.8|7162.8|7163.1|7160.1|17
1623717600000|2021-06-15 00:40:00|7164.1|7161.1|7166.1|7163.1|7166.1|7163.1|7163.1|7160.1|34
1623717900000|2021-06-15 00:45:00|7166.6|7163.6|7165.1|7162.1|7166.6|7163.6|7164.6|7161.6|20
1623718200000|2021-06-15 00:50:00|7164.8|7161.8|7166.3|7163.3|7166.3|7163.3|7164.1|7161.1|8
1623718500000|2021-06-15 00:55:00|7166.1|7163.1|7167.1|7164.1|7167.6|7164.6|7165.1|7162.1|27
1623718800000|2021-06-15 01:00:00|7167.3|7164.3|7169.1|7166.1|7170.3|7167.3|7167.3|7164.3|34
1623719100000|2021-06-15 01:05:00|7169.8|7166.8|7170.6|7167.6|7171.1|7168.1|7169.1|7166.1|23
1623719400000|2021-06-15 01:10:00|7170.8|7167.8|7170.8|7167.8|7170.8|7167.8|7168.6|7165.6|21
1623719700000|2021-06-15 01:15:00|7171.1|7168.1|7174.8|7171.8|7174.8|7171.8|7170.8|7167.8|36
1623720000000|2021-06-15 01:20:00|7174.6|7171.6|7173.3|7170.3|7174.8|7171.8|7172.8|7169.8|50
1623720300000|2021-06-15 01:25:00|7173.1|7170.1|7173.6|7170.6|7174.6|7171.6|7172.8|7169.8|33
1623720600000|2021-06-15 01:30:00|7174.1|7171.1|7170.6|7167.6|7174.3|7171.3|7169.8|7166.8|37
1623720900000|2021-06-15 01:35:00|7170.8|7167.8|7172.3|7169.3|7172.6|7169.6|7170.1|7167.1|46
1623721200000|2021-06-15 01:40:00|7172.1|7169.1|7170.3|7167.3|7172.6|7169.6|7170.1|7167.1|20
1623721500000|2021-06-15 01:45:00|7170.6|7167.6|7171.1|7168.1|7171.6|7168.6|7169.8|7166.8|17
1623721800000|2021-06-15 01:50:00|7170.8|7167.8|7169.8|7166.8|7171.6|7168.6|7169.8|7166.8|18
1623722100000|2021-06-15 01:55:00|7169.6|7166.6|7168.8|7165.8|7170.3|7167.3|7168.6|7165.6|16
1623722400000|2021-06-15 02:00:00|7169.1|7166.1|7166.8|7163.8|7170.1|7167.1|7165.3|7162.3|125
1623722700000|2021-06-15 02:05:00|7166.6|7163.6|7169.1|7166.1|7169.1|7166.1|7166.3|7163.3|29
1623723000000|2021-06-15 02:10:00|7169.3|7166.3|7168.8|7165.8|7169.3|7166.3|7167.8|7164.8|31
1623723300000|2021-06-15 02:15:00|7169.1|7166.1|7167.8|7164.8|7169.3|7166.3|7167.8|7164.8|14
1623723600000|2021-06-15 02:20:00|7168.1|7165.1|7169.1|7166.1|7169.1|7166.1|7167.1|7164.1|12
1623723900000|2021-06-15 02:25:00|7168.8|7165.8|7170.1|7167.1|7170.3|7167.3|7168.1|7165.1|22
1623724200000|2021-06-15 02:30:00|7169.3|7166.3|7170.6|7167.6|7170.6|7167.6|7169.3|7166.3|25
1623724500000|2021-06-15 02:35:00|7169.8|7166.8|7170.8|7167.8|7171.1|7168.1|7169.3|7166.3|27
1623724800000|2021-06-15 02:40:00|7171.1|7168.1|7172.1|7169.1|7172.1|7169.1|7170.1|7167.1|31
1623725100000|2021-06-15 02:45:00|7171.8|7168.8|7172.3|7169.3|7172.3|7169.3|7170.6|7167.6|36
1623725400000|2021-06-15 02:50:00|7172.1|7169.1|7171.3|7168.3|7172.1|7169.1|7170.8|7167.8|171
1623725700000|2021-06-15 02:55:00|7171.1|7168.1|7170.8|7167.8|7171.6|7168.6|7170.3|7167.3|15
1623726000000|2021-06-15 03:00:00|7171.1|7168.1|7170.6|7167.6|7171.1|7168.1|7168.8|7165.8|28
1623726300000|2021-06-15 03:05:00|7169.8|7166.8|7170.8|7167.8|7170.8|7167.8|7169.8|7166.8|217
1623726600000|2021-06-15 03:10:00|7171.1|7168.1|7169.8|7166.8|7171.1|7168.1|7169.3|7166.3|34
1623726900000|2021-06-15 03:15:00|7170.1|7167.1|7170.3|7167.3|7170.3|7167.3|7168.3|7165.3|21
1623727200000|2021-06-15 03:20:00|7170.6|7167.6|7170.8|7167.8|7170.8|7167.8|7170.3|7167.3|14
1623727500000|2021-06-15 03:25:00|7170.6|7167.6|7170.8|7167.8|7172.1|7169.1|7170.6|7167.6|1317
1623727800000|2021-06-15 03:30:00|7170.6|7167.6|7174.3|7171.3|7174.3|7171.3|7170.6|7167.6|5
1623728100000|2021-06-15 03:35:00|7174.6|7171.6|7176.6|7173.6|7177.1|7174.1|7174.3|7171.3|42
1623728400000|2021-06-15 03:40:00|7176.3|7173.3|7176.6|7173.6|7176.8|7173.8|7175.8|7172.8|10
1623728700000|2021-06-15 03:45:00|7176.8|7173.8|7179.3|7176.3|7180.1|7177.1|7176.8|7173.8|16
1623729000000|2021-06-15 03:50:00|7179.8|7176.8|7181.3|7178.3|7181.6|7178.6|7179.1|7176.1|22
1623729300000|2021-06-15 03:55:00|7181.6|7178.6|7178.8|7175.8|7181.8|7178.8|7178.3|7175.3|12
1623729600000|2021-06-15 04:00:00|7179.1|7176.1|7179.3|7176.3|7180.6|7177.6|7178.8|7175.8|20
1623729900000|2021-06-15 04:05:00|7179.8|7176.8|7179.3|7176.3|7179.8|7176.8|7177.8|7174.8|7
1623730200000|2021-06-15 04:10:00|7179.8|7176.8|7179.8|7176.8|7180.3|7177.3|7179.3|7176.3|205
1623730500000|2021-06-15 04:15:00|7179.6|7176.6|7179.8|7176.8|7180.3|7177.3|7179.3|7176.3|12
1623730800000|2021-06-15 04:20:00|7179.6|7176.6|7179.8|7176.8|7179.8|7176.8|7179.6|7176.6|40
1623731100000|2021-06-15 04:25:00|7179.6|7176.6|7179.6|7176.6|7179.6|7176.6|7179.1|7176.1|61
1623731400000|2021-06-15 04:30:00|7179.3|7176.3|7178.6|7175.6|7179.3|7176.3|7177.8|7174.8|13
1623731700000|2021-06-15 04:35:00|||||||||46
1623732000000|2021-06-15 04:40:00|7179.1|7176.1|7179.8|7176.8|7180.3|7177.3|7179.1|7176.1|41
1623732300000|2021-06-15 04:45:00|7179.3|7176.3|7179.8|7176.8|7180.3|7177.3|7179.3|7176.3|29
1623732600000|2021-06-15 04:50:00|7179.6|7176.6|7179.3|7176.3|7179.6|7176.6|7179.1|7176.1|20
1623732900000|2021-06-15 04:55:00|7179.6|7176.6|7179.6|7176.6|7179.6|7176.6|7179.1|7176.1|24
1623733200000|2021-06-15 05:00:00|7179.8|7176.8|7179.3|7176.3|7180.3|7177.3|7179.1|7176.1|44
1623733500000|2021-06-15 05:05:00|7179.1|7176.1|7178.1|7175.1|7179.6|7176.6|7176.8|7173.8|21
1623733800000|2021-06-15 05:10:00|7177.3|7174.3|7177.3|7174.3|7178.8|7175.8|7176.8|7173.8|18
1623734100000|2021-06-15 05:15:00|7177.6|7174.6|7176.6|7173.6|7178.6|7175.6|7176.6|7173.6|10
1623734400000|2021-06-15 05:20:00|7176.3|7173.3|7177.1|7174.1|7177.1|7174.1|7176.3|7173.3|17
1623734700000|2021-06-15 05:25:00|7176.6|7173.6|7177.1|7174.1|7177.1|7174.1|7176.1|7173.1|39
1623735000000|2021-06-15 05:30:00|7177.3|7174.3|7177.3|7174.3|7178.1|7175.1|7176.8|7173.8|57
1623735300000|2021-06-15 05:35:00|7177.1|7174.1|7174.8|7171.8|7177.3|7174.3|7174.3|7171.3|52
1623735600000|2021-06-15 05:40:00|7174.6|7171.6|7174.3|7171.3|7175.8|7172.8|7174.1|7171.1|39
1623735900000|2021-06-15 05:45:00|7174.6|7171.6|7174.6|7171.6|7175.6|7172.6|7173.3|7170.3|12
1623736200000|2021-06-15 05:50:00|7174.1|7171.1|7173.8|7170.8|7174.8|7171.8|7173.8|7170.8|7
1623736500000|2021-06-15 05:55:00|7173.6|7170.6|7175.3|7172.3|7175.6|7172.6|7173.6|7170.6|73
1623736800000|2021-06-15 06:00:00|7175.6|7172.6|7169.8|7167.8|7175.6|7173.6|7169.3|7167.3|223
1623737100000|2021-06-15 06:05:00|7170.1|7168.1|7167.1|7165.1|7170.1|7168.1|7167.1|7165.1|88
1623737400000|2021-06-15 06:10:00|7167.3|7165.3|7167.8|7165.8|7169.3|7167.3|7166.6|7164.6|56
1623737700000|2021-06-15 06:15:00|7168.1|7166.1|7171.1|7169.1|7171.1|7169.1|7167.8|7165.8|48
1623738000000|2021-06-15 06:20:00|7170.8|7168.8|7174.8|7172.8|7174.8|7172.8|7170.3|7168.3|105
1623738300000|2021-06-15 06:25:00|7175.1|7173.1|7176.3|7174.3|7176.6|7174.6|7174.6|7172.6|102
1623738600000|2021-06-15 06:30:00|7176.6|7174.6|7177.6|7175.6|7178.1|7176.1|7174.6|7172.6|60
1623738900000|2021-06-15 06:35:00|7178.1|7176.1|7178.6|7176.6|7178.8|7176.8|7176.8|7174.8|610
1623739200000|2021-06-15 06:40:00|7178.3|7176.3|7179.8|7177.8|7179.8|7177.8|7178.1|7176.1|403
1623739500000|2021-06-15 06:45:00|7180.1|7178.1|7179.8|7177.8|7181.1|7179.1|7178.8|7176.8|99
1623739800000|2021-06-15 06:50:00|7180.1|7178.1|7182.8|7180.8|7183.6|7181.6|7180.1|7178.1|535
1623740100000|2021-06-15 06:55:00|7183.1|7181.1|7176.3|7174.3|7186.1|7184.1|7175.6|7173.6|27673
1623740400000|2021-06-15 07:00:00|7175.8|7174.8|7159.1|7158.1|7180.6|7179.6|7155.6|7154.6|5962
1623740700000|2021-06-15 07:05:00|7158.8|7157.8|7162.6|7161.6|7168.3|7167.3|7158.1|7157.1|25102
1623741000000|2021-06-15 07:10:00|7162.1|7161.1|7159.1|7158.1|7167.3|7166.3|7157.8|7156.8|6382
1623741300000|2021-06-15 07:15:00|7159.6|7158.6|7175.3|7174.3|7175.3|7174.3|7157.3|7156.3|7234
1623741600000|2021-06-15 07:20:00|7174.8|7173.8|7177.3|7176.3|7180.1|7179.1|7174.3|7173.3|1249
1623741900000|2021-06-15 07:25:00|7178.1|7177.1|7182.6|7181.6|7183.3|7182.3|7177.1|7176.1|1024
1623742200000|2021-06-15 07:30:00|7182.3|7181.3|7180.3|7179.3|7183.1|7182.1|7177.6|7176.6|1479
1623742500000|2021-06-15 07:35:00|7180.1|7179.1|7180.1|7179.1|7180.8|7179.8|7176.8|7175.8|1616
1623742800000|2021-06-15 07:40:00|7180.3|7179.3|7177.8|7176.8|7182.3|7181.3|7177.3|7176.3|1073
1623743100000|2021-06-15 07:45:00|7178|7177|7181|7180|7182.8|7181.8|7177.3|7176.3|12353
1623743400000|2021-06-15 07:50:00|7180.8|7179.8|7176.3|7175.3|7182.5|7181.5|7175.8|7174.8|7498
1623743700000|2021-06-15 07:55:00|7176|7175|7171.5|7170.5|7176.5|7175.5|7171.3|7170.3|5591
1623744000000|2021-06-15 08:00:00|7171.3|7170.3|7168.8|7167.8|7173.8|7172.8|7168.3|7167.3|4101
1623744300000|2021-06-15 08:05:00|7168.3|7167.3|7162.3|7161.3|7169|7168|7162|7161|1599
1623744600000|2021-06-15 08:10:00|7162|7161|7164.8|7163.8|7165|7164|7158.3|7157.3|1838
1623744900000|2021-06-15 08:15:00|7165|7164|7164.3|7163.3|7166.3|7165.3|7162.3|7161.3|854
1623745200000|2021-06-15 08:20:00|7164|7163|7160.3|7159.3|7164.3|7163.3|7158.3|7157.3|1561
1623745500000|2021-06-15 08:25:00|7160.5|7159.5|7161.3|7160.3|7162.8|7161.8|7157.8|7156.8|887
1623745800000|2021-06-15 08:30:00|7161|7160|7159.8|7158.8|7162.8|7161.8|7158|7157|978
1623746100000|2021-06-15 08:35:00|7160|7159|7164|7163|7164.5|7163.5|7159.3|7158.3|616
1623746400000|2021-06-15 08:40:00|7163.8|7162.8|7163|7162|7164.5|7163.5|7158.8|7157.8|599
1623746700000|2021-06-15 08:45:00|7162.8|7161.8|7165.5|7164.5|7165.5|7164.5|7162.3|7161.3|1451
1623747000000|2021-06-15 08:50:00|7165.8|7164.8|7170|7169|7170|7169|7164.3|7163.3|1364
1623747300000|2021-06-15 08:55:00|7170.3|7169.3|7171|7170|7172.3|7171.3|7168.8|7167.8|2171
1623747600000|2021-06-15 09:00:00|7171.5|7170.5|7171.3|7170.3|7171.8|7170.8|7169|7168|1401
1623747900000|2021-06-15 09:05:00|7171.5|7170.5|7172|7171|7173.5|7172.5|7170.5|7169.5|1400
1623748200000|2021-06-15 09:10:00|7171.8|7170.8|7170.8|7169.8|7173.3|7172.3|7169.5|7168.5|2391
1623748500000|2021-06-15 09:15:00|7171|7170|7175.5|7174.5|7176.3|7175.3|7168.8|7167.8|991
1623748800000|2021-06-15 09:20:00|7175.3|7174.3|7175|7174|7176.3|7175.3|7173|7172|2946
1623749100000|2021-06-15 09:25:00|7174.8|7173.8|7179|7178|7179.3|7178.3|7174.3|7173.3|3339
1623749400000|2021-06-15 09:30:00|7179.3|7178.3|7180.5|7179.5|7182.8|7181.8|7178.3|7177.3|760
1623749700000|2021-06-15 09:35:00|7180.8|7179.8|7179|7178|7181.8|7180.8|7177.5|7176.5|9402
1623750000000|2021-06-15 09:40:00|7179.3|7178.3|7178.8|7177.8|7182.3|7181.3|7178.3|7177.3|545
1623750300000|2021-06-15 09:45:00|7179|7178|7176.8|7175.8|7179.5|7178.5|7176.8|7175.8|1810
1623750600000|2021-06-15 09:50:00|7177|7176|7172|7171|7177.8|7176.8|7170.8|7169.8|974
1623750900000|2021-06-15 09:55:00|7172.3|7171.3|7167.5|7166.5|7172.3|7171.3|7167.3|7166.3|1604
1623751200000|2021-06-15 10:00:00|7167.8|7166.8|7163.8|7162.8|7169|7168|7163.8|7162.8|901
1623751500000|2021-06-15 10:05:00|7163.5|7162.5|7160.8|7159.8|7164.3|7163.3|7160.3|7159.3|895
1623751800000|2021-06-15 10:10:00|7160.5|7159.5|7162|7161|7164.3|7163.3|7160|7159|747
1623752100000|2021-06-15 10:15:00|7161.8|7160.8|7166|7165|7166.8|7165.8|7161.8|7160.8|995
1623752400000|2021-06-15 10:20:00|7166.3|7165.3|7165|7164|7166.3|7165.3|7164.3|7163.3|1040
1623752700000|2021-06-15 10:25:00|7165.3|7164.3|7165.3|7164.3|7166.8|7165.8|7164.8|7163.8|2279
1623753000000|2021-06-15 10:30:00|7165|7164|7165.3|7164.3|7166.3|7165.3|7162.5|7161.5|938
1623753300000|2021-06-15 10:35:00|7165.5|7164.5|7166.5|7165.5|7166.8|7165.8|7164.8|7163.8|1374
1623753600000|2021-06-15 10:40:00|7166.3|7165.3|7170.3|7169.3|7170.8|7169.8|7165.3|7164.3|380
1623753900000|2021-06-15 10:45:00|7169.8|7168.8|7169|7168|7170|7169|7167.8|7166.8|1305
1623754200000|2021-06-15 10:50:00|7168.5|7167.5|7166|7165|7168.8|7167.8|7165.5|7164.5|3491
1623754500000|2021-06-15 10:55:00|7166.3|7165.3|7171.5|7170.5|7171.5|7170.5|7165.8|7164.8|788
1623754800000|2021-06-15 11:00:00|7171.8|7170.8|7164.5|7163.5|7171.8|7170.8|7163.8|7162.8|519
1623755100000|2021-06-15 11:05:00|7164.8|7163.8|7167.5|7166.5|7167.8|7166.8|7164.8|7163.8|339
1623755400000|2021-06-15 11:10:00|7167.8|7166.8|7169.3|7168.3|7170.5|7169.5|7167.3|7166.3|619
1623755700000|2021-06-15 11:15:00|7169.8|7168.8|7171.8|7170.8|7172|7171|7168.5|7167.5|600
1623756000000|2021-06-15 11:20:00|7172|7171|7176.3|7175.3|7177.5|7176.5|7171.8|7170.8|626
1623756300000|2021-06-15 11:25:00|7175.8|7174.8|7176.3|7175.3|7180|7179|7175.5|7174.5|572
1623756600000|2021-06-15 11:30:00|7176.5|7175.5|7177.8|7176.8|7178.3|7177.3|7176.5|7175.5|1284
1623756900000|2021-06-15 11:35:00|7177.5|7176.5|7180.3|7179.3|7181.3|7180.3|7177.5|7176.5|599
1623757200000|2021-06-15 11:40:00|7179.9|7178.9|7182.1|7181.1|7182.4|7181.4|7179.1|7178.1|596
1623757500000|2021-06-15 11:45:00|7181.9|7180.9|7189.4|7188.4|7190.4|7189.4|7181.9|7180.9|1088
1623757800000|2021-06-15 11:50:00|7188.9|7187.9|7188.9|7187.9|7189.9|7188.9|7186.9|7185.9|886
1623758100000|2021-06-15 11:55:00|7188.6|7187.6|7188.1|7187.1|7190.4|7189.4|7187.1|7186.1|558
1623758400000|2021-06-15 12:00:00|7188.4|7187.4|7184.6|7183.6|7188.9|7187.9|7184.6|7183.6|823
1623758700000|2021-06-15 12:05:00|7184.4|7183.4|7183.9|7182.9|7184.9|7183.9|7181.9|7180.9|906
1623759000000|2021-06-15 12:10:00|7183.6|7182.6|7183.4|7182.4|7184.4|7183.4|7182.4|7181.4|689
1623759300000|2021-06-15 12:15:00|7183.1|7182.1|7182.1|7181.1|7183.9|7182.9|7181.9|7180.9|731
1623759600000|2021-06-15 12:20:00|7182.4|7181.4|7186.9|7185.9|7187.4|7186.4|7182.4|7181.4|771
1623759900000|2021-06-15 12:25:00|7187.4|7186.4|7185.1|7184.1|7187.4|7186.4|7184.4|7183.4|928
1623760200000|2021-06-15 12:30:00|7185.4|7184.4|7184.4|7183.4|7185.6|7184.6|7181.4|7180.4|1219
1623760500000|2021-06-15 12:35:00|7184.9|7183.9|7184.9|7183.9|7185.9|7184.9|7184.1|7183.1|1599
1623760800000|2021-06-15 12:40:00|7185.1|7184.1|7181.9|7180.9|7185.4|7184.4|7181.4|7180.4|780
1623761100000|2021-06-15 12:45:00|7181.4|7180.4|7179.9|7178.9|7181.9|7180.9|7178.9|7177.9|720
1623761400000|2021-06-15 12:50:00|7179.4|7178.4|7177.1|7176.1|7179.9|7178.9|7176.6|7175.6|952
1623761700000|2021-06-15 12:55:00|7177.4|7176.4|7172.4|7171.4|7177.9|7176.9|7172.1|7171.1|1501
1623762000000|2021-06-15 13:00:00|7172.9|7171.9|7174.4|7173.4|7175.4|7174.4|7171.9|7170.9|659
1623762300000|2021-06-15 13:05:00|7174.1|7173.1|7171.9|7170.9|7175.1|7174.1|7171.9|7170.9|684
1623762600000|2021-06-15 13:10:00|7171.6|7170.6|7171.4|7170.4|7172.4|7171.4|7170.1|7169.1|2587
1623762900000|2021-06-15 13:15:00|7171.6|7170.6|7170.9|7169.9|7172.4|7171.4|7170.4|7169.4|644
1623763200000|2021-06-15 13:20:00|7170.6|7169.6|7174.9|7173.9|7175.4|7174.4|7170.1|7169.1|2734
1623763500000|2021-06-15 13:25:00|7174.4|7173.4|7172.1|7171.1|7174.6|7173.6|7171.6|7170.6|959
1623763800000|2021-06-15 13:30:00|7172.6|7171.6|7181.9|7180.9|7183.4|7182.4|7172.6|7171.6|1648
1623764100000|2021-06-15 13:35:00|7181.4|7180.4|7178.4|7177.4|7184.6|7183.6|7177.4|7176.4|1554
1623764400000|2021-06-15 13:40:00|7178.1|7177.1|7181.4|7180.4|7182.1|7181.1|7177.1|7176.1|7134
1623764700000|2021-06-15 13:45:00|7181.1|7180.1|7183.4|7182.4|7186.6|7185.6|7178.1|7177.1|1435
1623765000000|2021-06-15 13:50:00|7183.6|7182.6|7180.6|7179.6|7184.9|7183.9|7179.1|7178.1|2885
1623765300000|2021-06-15 13:55:00|7180.4|7179.4|7183.4|7182.4|7183.4|7182.4|7177.1|7176.1|4991
1623765600000|2021-06-15 14:00:00|7183.9|7182.9|7180.1|7179.1|7185.4|7184.4|7177.1|7176.1|1665
1623765900000|2021-06-15 14:05:00|7179.9|7178.9|7180.4|7179.4|7181.9|7180.9|7177.4|7176.4|1327
1623766200000|2021-06-15 14:10:00|7180.6|7179.6|7178.1|7177.1|7182.1|7181.1|7175.3|7174.3|1481
1623766500000|2021-06-15 14:15:00|7177.8|7176.8|7180.6|7179.6|7181.1|7180.1|7176.6|7175.6|998
1623766800000|2021-06-15 14:20:00|7180.1|7179.1|7182.1|7181.1|7183.8|7182.8|7179.8|7178.8|903
1623767100000|2021-06-15 14:25:00|7181.8|7180.8|7175.6|7174.6|7181.8|7180.8|7173.1|7172.1|804
1623767400000|2021-06-15 14:30:00|7175.8|7174.8|7175.1|7174.1|7176.1|7175.1|7173.1|7172.1|1389
1623767700000|2021-06-15 14:35:00|7174.8|7173.8|7177.6|7176.6|7177.6|7176.6|7172.8|7171.8|837
1623768000000|2021-06-15 14:40:00|7177.1|7176.1|7175.1|7174.1|7178.1|7177.1|7174.3|7173.3|963
1623768300000|2021-06-15 14:45:00|7174.8|7173.8|7173.1|7172.1|7175.1|7174.1|7170.3|7169.3|813
1623768600000|2021-06-15 14:50:00|7173.6|7172.6|7169.3|7168.3|7174.1|7173.1|7169.1|7168.1|939
1623768900000|2021-06-15 14:55:00|7169.6|7168.6|7172.3|7171.3|7172.8|7171.8|7168.6|7167.6|701
1623769200000|2021-06-15 15:00:00|7172.1|7171.1|7171.1|7170.1|7172.1|7171.1|7169.3|7168.3|1060
1623769500000|2021-06-15 15:05:00|7170.8|7169.8|7171.8|7170.8|7173.1|7172.1|7170.8|7169.8|951
1623769800000|2021-06-15 15:10:00|7171.6|7170.6|7169.6|7168.6|7171.6|7170.6|7168.8|7167.8|720
1623770100000|2021-06-15 15:15:00|7169.3|7168.3|7171.6|7170.6|7172.1|7171.1|7168.8|7167.8|1176
1623770400000|2021-06-15 15:20:00|7171.8|7170.8|7170.6|7169.6|7171.8|7170.8|7170.3|7169.3|2496
1623770700000|2021-06-15 15:25:00|7171.1|7170.1|7172.6|7170.6|7172.6|7170.6|7167.1|7166.1|6992
1623771000000|2021-06-15 15:30:00|7172.1|7170.1|7172.1|7170.1|7173.6|7171.6|7163.1|7161.1|11247
1623771300000|2021-06-15 15:35:00|7171.3|7169.3|7169.1|7167.1|7172.1|7170.1|7167.8|7165.8|1392
1623771600000|2021-06-15 15:40:00|7168.8|7166.8|7171.6|7169.6|7172.1|7170.1|7168.6|7166.6|1110
1623771900000|2021-06-15 15:45:00|7171.3|7169.3|7170.3|7168.3|7172.1|7170.1|7170.1|7168.1|474
1623772200000|2021-06-15 15:50:00|7170.6|7168.6|7169.1|7167.1|7171.1|7169.1|7168.1|7166.1|634
1623772500000|2021-06-15 15:55:00|7169.6|7167.6|7171.1|7169.1|7171.8|7169.8|7169.6|7167.6|329
1623772800000|2021-06-15 16:00:00|7170.8|7168.8|7171.3|7169.3|7173.1|7171.1|7170.1|7168.1|310
1623773100000|2021-06-15 16:05:00|7171.6|7169.6|7173.1|7171.1|7173.1|7171.1|7171.1|7169.1|118
1623773400000|2021-06-15 16:10:00|7173.3|7171.3|7173.6|7171.6|7174.1|7172.1|7172.8|7170.8|911
1623773700000|2021-06-15 16:15:00|7173.8|7171.8|7175.6|7173.6|7176.6|7174.6|7173.6|7171.6|117
1623774000000|2021-06-15 16:20:00|7176.1|7174.1|7176.6|7174.6|7176.8|7174.8|7175.3|7173.3|99
1623774300000|2021-06-15 16:25:00|7176.8|7174.8|7177.1|7175.1|7177.6|7175.6|7176.1|7174.1|111
1623774600000|2021-06-15 16:30:00|7177.6|7175.6|7178.1|7176.1|7178.1|7176.1|7176.8|7174.8|136
1623774900000|2021-06-15 16:35:00|7177.8|7175.8|7177.3|7175.3|7179.1|7177.1|7177.1|7175.1|146
1623775200000|2021-06-15 16:40:00|7177.1|7175.1|7174.6|7172.6|7177.6|7175.6|7174.3|7172.3|329
1623775500000|2021-06-15 16:45:00|7174.1|7172.1|7175.1|7173.1|7176.1|7174.1|7174.1|7172.1|362
1623775800000|2021-06-15 16:50:00|7174.6|7172.6|7174.8|7172.8|7175.8|7173.8|7174.6|7172.6|67
1623776100000|2021-06-15 16:55:00|7174.6|7172.6|7175.1|7173.1|7175.3|7173.3|7173.1|7171.1|46
1623776400000|2021-06-15 17:00:00|7174.3|7172.3|7174.6|7172.6|7176.1|7174.1|7174.1|7172.1|341
1623776700000|2021-06-15 17:05:00|7174.8|7172.8|7175.6|7173.6|7177.8|7175.8|7174.6|7172.6|83
1623777000000|2021-06-15 17:10:00|7175.8|7173.8|7174.6|7172.6|7176.1|7174.1|7173.1|7171.1|56
1623777300000|2021-06-15 17:15:00|7174.1|7172.1|7174.1|7172.1|7174.6|7172.6|7172.6|7170.6|86
1623777600000|2021-06-15 17:20:00|7174.3|7172.3|7174.6|7172.6|7175.1|7173.1|7173.8|7171.8|26
1623777900000|2021-06-15 17:25:00|7175.1|7173.1|7174.3|7172.3|7175.1|7173.1|7174.1|7172.1|283
1623778200000|2021-06-15 17:30:00|7174.1|7172.1|7177.1|7175.1|7177.1|7175.1|7173.6|7171.6|101
1623778500000|2021-06-15 17:35:00|7176.6|7174.6|7176.1|7174.1|7177.1|7175.1|7175.6|7173.6|94
1623778800000|2021-06-15 17:40:00|7176.6|7174.6|7175.6|7173.6|7176.6|7174.6|7175.1|7173.1|104
1623779100000|2021-06-15 17:45:00|7175.1|7173.1|7175.6|7173.6|7176.6|7174.6|7174.3|7172.3|61
1623779400000|2021-06-15 17:50:00|7175.8|7173.8|7177.1|7175.1|7178.1|7176.1|7175.8|7173.8|114
1623779700000|2021-06-15 17:55:00|7177.6|7175.6|7178.8|7176.8|7179.6|7177.6|7177.3|7175.3|104
1623780000000|2021-06-15 18:00:00|7178.6|7176.6|7181.1|7179.1|7183.1|7181.1|7178.6|7176.6|221
1623780300000|2021-06-15 18:05:00|7180.8|7178.8|7181.1|7179.1|7182.6|7180.6|7180.6|7178.6|118
1623780600000|2021-06-15 18:10:00|7181.6|7179.6|7179.1|7177.1|7181.6|7179.6|7178.8|7176.8|158
1623780900000|2021-06-15 18:15:00|7178.8|7176.8|7180.6|7178.6|7181.3|7179.3|7178.8|7176.8|148
1623781200000|2021-06-15 18:20:00|7180.8|7178.8|7182.3|7180.3|7182.6|7180.6|7180.1|7178.1|154
1623781500000|2021-06-15 18:25:00|7182.6|7180.6|7182.6|7180.6|7182.8|7180.8|7181.1|7179.1|189
1623781800000|2021-06-15 18:30:00|7182.3|7180.3|7179.1|7177.1|7182.3|7180.3|7178.6|7176.6|99
1623782100000|2021-06-15 18:35:00|7179.6|7177.6|7180.1|7178.1|7180.8|7178.8|7177.8|7175.8|140
1623782400000|2021-06-15 18:40:00|7180.3|7178.3|7180.6|7178.6|7181.1|7179.1|7179.6|7177.6|42
1623782700000|2021-06-15 18:45:00|7180.8|7178.8|7181.6|7179.6|7182.1|7180.1|7180.6|7178.6|41
1623783000000|2021-06-15 18:50:00|7181.1|7179.1|7183.1|7181.1|7183.6|7181.6|7181.1|7179.1|143
1623783300000|2021-06-15 18:55:00|7183.3|7181.3|7183.6|7181.6|7184.8|7182.8|7183.1|7181.1|144
1623783600000|2021-06-15 19:00:00|7183.1|7181.1|7178.6|7176.6|7183.1|7181.1|7178.3|7176.3|158
1623783900000|2021-06-15 19:05:00|7178.8|7176.8|7180.6|7178.6|7181.6|7179.6|7178.6|7176.6|142
1623784200000|2021-06-15 19:10:00|7181.3|7179.3|7181.6|7179.6|7182.1|7180.1|7179.8|7177.8|1104
1623784500000|2021-06-15 19:15:00|7181.3|7179.3|7181.3|7179.3|7182.6|7180.6|7181.1|7179.1|44
1623784800000|2021-06-15 19:20:00|7181.1|7179.1|7181.1|7179.1|7182.3|7180.3|7180.3|7178.3|43
1623785100000|2021-06-15 19:25:00|7181.3|7179.3|7180.6|7178.6|7181.8|7179.8|7178.3|7176.3|68
1623785400000|2021-06-15 19:30:00|7180.3|7178.3|7177.6|7175.6|7180.6|7178.6|7177.1|7175.1|60
1623785700000|2021-06-15 19:35:00|7178.3|7176.3|7179.1|7177.1|7179.1|7177.1|7176.8|7174.8|127
1623786000000|2021-06-15 19:40:00|7179.6|7177.6|7181.8|7179.8|7182.1|7180.1|7178.6|7176.6|67
1623786300000|2021-06-15 19:45:00|7182.1|7180.1|7186.3|7184.3|7186.3|7184.3|7182.1|7180.1|182
1623786600000|2021-06-15 19:50:00|7186.6|7184.6|7180.6|7178.6|7186.6|7184.6|7179.8|7177.8|283
1623786900000|2021-06-15 19:55:00|7180.8|7178.8|7191.5|7187.5|7191.5|7187.5|7179.8|7177.8|387
1623787200000|2021-06-15 20:00:00|7190.8|7186.8|7181.1|7177.1|7190.8|7186.8|7181|7177|0
1623787500000|2021-06-15 20:05:00|7180.9|7176.9|7182.1|7178.1|7182.4|7178.4|7180.9|7176.9|0
1623787800000|2021-06-15 20:10:00|7181.8|7177.8|7181.7|7177.7|7182.7|7178.7|7181.4|7177.4|0
1623788100000|2021-06-15 20:15:00|7181.6|7177.6|7181.9|7177.9|7182.4|7178.4|7181.3|7177.3|0
1623788400000|2021-06-15 20:20:00|7181.8|7177.8|7181.1|7177.1|7182.1|7178.1|7181.1|7177.1|0
1623788700000|2021-06-15 20:25:00|7181.2|7177.2|7181.3|7177.3|7181.6|7177.6|7181.2|7177.2|0
1623789000000|2021-06-15 20:30:00|7181.4|7177.4|7182.7|7178.7|7182.7|7178.7|7181.2|7177.2|0
1623789300000|2021-06-15 20:35:00|7182.4|7178.4|7184|7180|7184|7180|7182.4|7178.4|0
1623789600000|2021-06-15 20:40:00|7183.7|7179.7|7183.2|7179.2|7184.2|7180.2|7183.2|7179.2|0
1623789900000|2021-06-15 20:45:00|7183.5|7179.5|7183.5|7179.5|7184.2|7180.2|7183.2|7179.2|0
1623790200000|2021-06-15 20:50:00|7183.8|7179.8|7183.9|7179.9|7184.3|7180.3|7183.5|7179.5|0
1623790500000|2021-06-15 20:55:00|7184.3|7180.3|7182.1|7178.1|7184.3|7180.3|7181.9|7177.9|0
1623790800000|2021-06-15 21:00:00|7182.5|7178.5|7182.7|7178.7|7182.7|7178.7|7182|7178|0
1623791100000|2021-06-15 21:05:00|7182.6|7178.6|7182.8|7178.8|7183.1|7179.1|7182.6|7178.6|0
1623791400000|2021-06-15 21:10:00|7181.9|7177.9|7182.6|7178.6|7182.6|7178.6|7181.9|7177.9|0
1623791700000|2021-06-15 21:15:00|7182.4|7178.4|7181|7177|7182.4|7178.4|7181|7177|0
1623792000000|2021-06-15 21:20:00|7180|7176|7180|7176|7180|7176|7180|7176|0
1623792300000|2021-06-15 21:25:00|7179.9|7175.9|7179.8|7175.8|7180.2|7176.2|7179.8|7175.8|0
1623792600000|2021-06-15 21:30:00|7179.9|7175.9|7180|7176|7180.7|7176.7|7179.6|7175.6|0
1623792900000|2021-06-15 21:35:00|7180.1|7176.1|7179.8|7175.8|7180.2|7176.2|7179.8|7175.8|0
1623793200000|2021-06-15 21:40:00|7180|7176|7180.2|7176.2|7180.2|7176.2|7179.8|7175.8|0
1623793500000|2021-06-15 21:45:00|7180.1|7176.1|7180.1|7176.1|7180.1|7176.1|7180.1|7176.1|0
1623793800000|2021-06-15 21:50:00|7180|7176|7179.9|7175.9|7180.4|7176.4|7179.9|7175.9|0
1623794100000|2021-06-15 21:55:00|7179.8|7175.8|7180.4|7176.4|7180.4|7176.4|7179.2|7175.2|0
1623794400000|2021-06-15 22:00:00|7181|7177|7182.8|7178.8|7183|7179|7180|7176|0
1623794700000|2021-06-15 22:05:00|7183.1|7179.1|7182.8|7178.8|7183.1|7179.1|7182.4|7178.4|0
1623795000000|2021-06-15 22:10:00|7182.5|7178.5|7182.1|7178.1|7182.8|7178.8|7182.1|7178.1|0
1623795300000|2021-06-15 22:15:00|7182.3|7178.3|7182.5|7178.5|7182.8|7178.8|7182.1|7178.1|0
1623795600000|2021-06-15 22:20:00|7182.6|7178.6|7184.4|7180.4|7184.4|7180.4|7182.5|7178.5|0
1623795900000|2021-06-15 22:25:00|7184.1|7180.1|7183.4|7179.4|7184.1|7180.1|7183.4|7179.4|0
1623796200000|2021-06-15 22:30:00|7183.6|7179.6|7183.1|7179.1|7183.8|7179.8|7183.1|7179.1|0
1623796500000|2021-06-15 22:35:00|7183.2|7179.2|7181.7|7177.7|7183.4|7179.4|7181.7|7177.7|0
1623796800000|2021-06-15 22:40:00|7181.9|7177.9|7182.7|7178.7|7182.7|7178.7|7181.4|7177.4|0
1623797100000|2021-06-15 22:45:00|7182.6|7178.6|7181.5|7177.5|7182.7|7178.7|7181.2|7177.2|0
1623797400000|2021-06-15 22:50:00|7181.1|7177.1|7181.1|7177.1|7181.5|7177.5|7180.8|7176.8|0
1623797700000|2021-06-15 22:55:00|7181.5|7177.5|7181.5|7177.5|7181.5|7177.5|7181.5|7177.5|0
1623798000000|2021-06-15 23:00:00|7181.1|7177.1|7181.5|7177.5|7181.5|7177.5|7180.1|7176.1|0
1623798300000|2021-06-15 23:05:00|7181.3|7177.3|7181.5|7177.5|7181.9|7177.9|7180.8|7176.8|0
1623798600000|2021-06-15 23:10:00|7181.2|7177.2|7181.4|7177.4|7181.9|7177.9|7181.1|7177.1|0
1623798900000|2021-06-15 23:15:00|7181.2|7177.2|7181.1|7177.1|7181.4|7177.4|7180.8|7176.8|0
1623799200000|2021-06-15 23:20:00|7180.9|7176.9|7179.7|7175.7|7180.9|7176.9|7179|7175|0
1623799500000|2021-06-15 23:25:00|7180.1|7176.1|7179.3|7175.3|7180.1|7176.1|7179.3|7175.3|0
1623799800000|2021-06-15 23:30:00|7179.2|7175.2|7178.9|7174.9|7179.2|7175.2|7178.3|7174.3|0
1623800100000|2021-06-15 23:35:00|7178.7|7174.7|7179.6|7175.6|7179.9|7175.9|7178.2|7174.2|0
1623800400000|2021-06-15 23:40:00|7179.7|7175.7|7179.7|7175.7|7179.9|7175.9|7179.6|7175.6|0
1623800700000|2021-06-15 23:45:00|7179.9|7175.9|7181.3|7177.3|7181.3|7177.3|7178.9|7174.9|0
1623801000000|2021-06-15 23:50:00|7181.4|7177.4|7181.9|7177.9|7182.6|7178.6|7181.3|7177.3|0
1623801300000|2021-06-15 23:55:00|7182.3|7178.3|7184.6|7180.6|7184.9|7180.9|7180.9|7176.9|0
1623801600000|2021-06-16 00:00:00|7184.9|7180.9|7182.8|7179.8|7185.3|7181.3|7181.6|7178.6|368
1623801900000|2021-06-16 00:05:00|7183.1|7180.1|7184.6|7181.6|7187.8|7184.8|7183.1|7180.1|16
1623802200000|2021-06-16 00:10:00|7184.8|7181.8|7187.3|7184.3|7187.3|7184.3|7184.8|7181.8|24
1623802500000|2021-06-16 00:15:00|7187.6|7184.6|7186.6|7183.6|7188.1|7185.1|7185.3|7182.3|30
1623802800000|2021-06-16 00:20:00|7186.3|7183.3|7185.8|7182.8|7187.3|7184.3|7185.8|7182.8|7
1623803100000|2021-06-16 00:25:00|7186.1|7183.1|7188.3|7185.3|7188.3|7185.3|7185.6|7182.6|135
1623803400000|2021-06-16 00:30:00|7188.1|7185.1|7187.8|7184.8|7189.8|7186.8|7187.3|7184.3|17
1623803700000|2021-06-16 00:35:00|7188.1|7185.1|7190.3|7187.3|7190.3|7187.3|7187.8|7184.8|18
1623804000000|2021-06-16 00:40:00|7190.6|7187.6|7190.6|7187.6|7191.6|7188.6|7190.3|7187.3|44
1623804300000|2021-06-16 00:45:00|7191.1|7188.1|7190.6|7187.6|7191.1|7188.1|7190.6|7187.6|24
1623804600000|2021-06-16 00:50:00|7189.8|7186.8|7189.6|7186.6|7189.8|7186.8|7189.1|7186.1|48
1623804900000|2021-06-16 00:55:00|7190.1|7187.1|7190.8|7187.8|7191.1|7188.1|7189.6|7186.6|30
1623805200000|2021-06-16 01:00:00|7190.6|7187.6|7190.3|7187.3|7191.1|7188.1|7188.3|7185.3|17
1623805500000|2021-06-16 01:05:00|7190.8|7187.8|7190.1|7187.1|7191.6|7188.6|7190.1|7187.1|33
1623805800000|2021-06-16 01:10:00|7189.8|7186.8|7190.6|7187.6|7190.6|7187.6|7189.3|7186.3|41
1623806100000|2021-06-16 01:15:00|7191.1|7188.1|7190.6|7187.6|7191.3|7188.3|7189.3|7186.3|11
1623806400000|2021-06-16 01:20:00|7190.3|7187.3|7190.8|7187.8|7191.3|7188.3|7190.1|7187.1|18
1623806700000|2021-06-16 01:25:00|7190.6|7187.6|7191.3|7188.3|7191.6|7188.6|7190.1|7187.1|17
1623807000000|2021-06-16 01:30:00|7190.8|7187.8|7189.3|7186.3|7191.3|7188.3|7188.8|7185.8|24
1623807300000|2021-06-16 01:35:00|7189.8|7186.8|7188.3|7185.3|7190.3|7187.3|7188.3|7185.3|11
1623807600000|2021-06-16 01:40:00|7188.8|7185.8|7188.3|7185.3|7189.1|7186.1|7187.1|7184.1|17
1623807900000|2021-06-16 01:45:00|7188.6|7185.6|7187.3|7184.3|7188.6|7185.6|7187.1|7184.1|21
1623808200000|2021-06-16 01:50:00|7186.8|7183.8|7189.3|7186.3|7189.3|7186.3|7186.8|7183.8|17
1623808500000|2021-06-16 01:55:00|7189.1|7186.1|7189.8|7186.8|7189.8|7186.8|7188.8|7185.8|5
1623808800000|2021-06-16 02:00:00|7190.1|7187.1|7189.6|7186.6|7190.1|7187.1|7188.6|7185.6|18
1623809100000|2021-06-16 02:05:00|7189.8|7186.8|7188.8|7185.8|7189.8|7186.8|7188.6|7185.6|10
1623809400000|2021-06-16 02:10:00|7188.6|7185.6|7187.8|7184.8|7188.6|7185.6|7187.6|7184.6|26
1623809700000|2021-06-16 02:15:00|7188.1|7185.1|7188.3|7185.3|7189.3|7186.3|7187.6|7184.6|23
1623810000000|2021-06-16 02:20:00|7188.1|7185.1|7187.3|7184.3|7188.8|7185.8|7187.3|7184.3|16
1623810300000|2021-06-16 02:25:00|7187.1|7184.1|7186.8|7183.8|7187.6|7184.6|7186.6|7183.6|9
1623810600000|2021-06-16 02:30:00|7186.6|7183.6|7185.8|7182.8|7186.6|7183.6|7185.6|7182.6|13
1623810900000|2021-06-16 02:35:00|7186.3|7183.3|7185.3|7182.3|7187.3|7184.3|7185.1|7182.1|14
1623811200000|2021-06-16 02:40:00|7185.1|7182.1|7187.8|7184.8|7187.8|7184.8|7185.1|7182.1|10
1623811500000|2021-06-16 02:45:00|7188.1|7185.1|7186.3|7183.3|7188.1|7185.1|7185.6|7182.6|5
1623811800000|2021-06-16 02:50:00|7186.1|7183.1|7185.3|7182.3|7186.3|7183.3|7185.3|7182.3|54
1623812100000|2021-06-16 02:55:00|7185.1|7182.1|7186.6|7183.6|7186.8|7183.8|7184.8|7181.8|1
1623812400000|2021-06-16 03:00:00|7186.3|7183.3|7185.3|7182.3|7186.3|7183.3|7185.1|7182.1|0
1623812700000|2021-06-16 03:05:00|7185.1|7182.1|7184.6|7181.6|7185.6|7182.6|7184.6|7181.6|0
1623813000000|2021-06-16 03:10:00|7184.3|7181.3|7183.8|7180.8|7184.6|7181.6|7183.3|7180.3|4
1623813300000|2021-06-16 03:15:00|7183.3|7180.3|7183.3|7180.3|7184.6|7181.6|7183.3|7180.3|0
1623813600000|2021-06-16 03:20:00|7183.6|7180.6|7183.6|7180.6|7183.8|7180.8|7183.3|7180.3|3
1623813900000|2021-06-16 03:25:00|7183.3|7180.3|7183.6|7180.6|7184.3|7181.3|7182.8|7179.8|1
1623814200000|2021-06-16 03:30:00|7183.8|7180.8|7185.3|7182.3|7185.8|7182.8|7183.8|7180.8|6
1623814500000|2021-06-16 03:35:00|7185.1|7182.1|7183.8|7180.8|7185.3|7182.3|7183.8|7180.8|0
1623814800000|2021-06-16 03:40:00|7183.6|7180.6|7184.1|7181.1|7184.8|7181.8|7183.6|7180.6|19
1623815100000|2021-06-16 03:45:00|7184.3|7181.3|7184.1|7181.1|7184.8|7181.8|7184.1|7181.1|1
1623815400000|2021-06-16 03:50:00|7184.3|7181.3|7184.1|7181.1|7184.3|7181.3|7183.8|7180.8|2
1623815700000|2021-06-16 03:55:00|7183.8|7180.8|7184.1|7181.1|7184.1|7181.1|7183.3|7180.3|2
1623816000000|2021-06-16 04:00:00|7183.8|7180.8|7183.8|7180.8|7184.3|7181.3|7183.6|7180.6|63
1623816300000|2021-06-16 04:05:00|7183.6|7180.6|7183.6|7180.6|7183.8|7180.8|7183.6|7180.6|2
1623816600000|2021-06-16 04:10:00|7183.3|7180.3|7181.1|7178.1|7183.3|7180.3|7181.1|7178.1|13
1623816900000|2021-06-16 04:15:00|7181.8|7178.8|7182.3|7179.3|7182.8|7179.8|7181.8|7178.8|26
1623817200000|2021-06-16 04:20:00|7182.8|7179.8|7182.3|7179.3|7182.8|7179.8|7182.1|7179.1|1
1623817500000|2021-06-16 04:25:00|7182.6|7179.6|7183.3|7180.3|7183.6|7180.6|7182.3|7179.3|1
1623817800000|2021-06-16 04:30:00|7182.8|7179.8|7182.3|7179.3|7183.3|7180.3|7182.1|7179.1|0
1623818100000|2021-06-16 04:35:00|7182.1|7179.1|7182.1|7179.1|7182.8|7179.8|7182.1|7179.1|3
1623818400000|2021-06-16 04:40:00|7181.8|7178.8|7181.1|7178.1|7181.8|7178.8|7181.1|7178.1|3
1623818700000|2021-06-16 04:45:00|7180.6|7177.6|7180.3|7177.3|7180.8|7177.8|7179.6|7176.6|15
1623819000000|2021-06-16 04:50:00|7180.6|7177.6|7179.8|7176.8|7180.8|7177.8|7179.3|7176.3|128
1623819300000|2021-06-16 04:55:00|7180.1|7177.1|7179.8|7176.8|7180.3|7177.3|7179.1|7176.1|2
1623819600000|2021-06-16 05:00:00|7179.6|7176.6|7180.3|7177.3|7181.3|7178.3|7179.6|7176.6|3
1623819900000|2021-06-16 05:05:00|7180.6|7177.6|7180.8|7177.8|7181.8|7178.8|7180.1|7177.1|21
1623820200000|2021-06-16 05:10:00|7181.1|7178.1|7180.8|7177.8|7181.6|7178.6|7180.6|7177.6|44
1623820500000|2021-06-16 05:15:00|7181.1|7178.1|7181.1|7178.1|7181.6|7178.6|7180.8|7177.8|21
1623820800000|2021-06-16 05:20:00|7181.3|7178.3|7181.1|7178.1|7181.6|7178.6|7181.1|7178.1|4
1623821100000|2021-06-16 05:25:00|7181.3|7178.3|7181.1|7178.1|7181.6|7178.6|7180.8|7177.8|7
1623821400000|2021-06-16 05:30:00|7181.3|7178.3|7179.8|7176.8|7181.6|7178.6|7179.6|7176.6|16
1623821700000|2021-06-16 05:35:00|7180.3|7177.3|7180.3|7177.3|7181.3|7178.3|7180.1|7177.1|13
1623822000000|2021-06-16 05:40:00|7180.8|7177.8|7181.3|7178.3|7181.3|7178.3|7180.8|7177.8|14
1623822300000|2021-06-16 05:45:00|7181.6|7178.6|7181.6|7178.6|7181.6|7178.6|7180.8|7177.8|8
1623822600000|2021-06-16 05:50:00|7181.3|7178.3|7182.3|7179.3|7182.6|7179.6|7181.3|7178.3|56
1623822900000|2021-06-16 05:55:00|7182.6|7179.6|7184.3|7181.3|7184.6|7181.6|7181.8|7178.8|93
1623823200000|2021-06-16 06:00:00|7184.6|7181.6|7181.8|7179.8|7184.6|7182.1|7180.3|7178.3|111
1623823500000|2021-06-16 06:05:00|7182.1|7180.1|7180.8|7178.8|7183.1|7181.1|7180.1|7178.1|65
1623823800000|2021-06-16 06:10:00|7181.1|7179.1|7180.6|7178.6|7183.1|7181.1|7179.6|7177.6|69
1623824100000|2021-06-16 06:15:00|7180.3|7178.3|7183.8|7181.8|7183.8|7181.8|7180.3|7178.3|41
1623824400000|2021-06-16 06:20:00|7184.1|7182.1|7186.8|7184.8|7186.8|7184.8|7183.1|7181.1|253
1623824700000|2021-06-16 06:25:00|7186.6|7184.6|7186.6|7184.6|7187.3|7185.3|7185.6|7183.6|62
1623825000000|2021-06-16 06:30:00|7186.8|7184.8|7185.8|7183.8|7189.1|7187.1|7184.6|7182.6|292
1623825300000|2021-06-16 06:35:00|7186.1|7184.1|7184.8|7182.8|7191.1|7189.1|7184.6|7182.6|207
1623825600000|2021-06-16 06:40:00|7184.6|7182.6|7182.8|7180.8|7184.6|7182.6|7182.8|7180.8|109
1623825900000|2021-06-16 06:45:00|7183.3|7181.3|7182.8|7180.8|7184.3|7182.3|7181.3|7179.3|174
1623826200000|2021-06-16 06:50:00|7183.1|7181.1|7183.8|7181.8|7185.6|7183.6|7180.8|7178.8|255
1623826500000|2021-06-16 06:55:00|7184.3|7182.3|7181.6|7179.6|7186.3|7184.3|7180.3|7178.3|460
1623826800000|2021-06-16 07:00:00|7181.1|7180.1|7197.6|7196.6|7199.1|7198.1|7181.1|7180.1|3328
1623827100000|2021-06-16 07:05:00|7197.1|7196.1|7210.8|7209.8|7212.3|7211.3|7193.1|7192.1|3953
1623827400000|2021-06-16 07:10:00|7210.6|7209.6|7213.3|7212.3|7218.3|7217.3|7207.8|7206.8|2160
1623827700000|2021-06-16 07:15:00|7213.6|7212.6|7204.6|7203.6|7218.6|7217.6|7203.3|7202.3|2178
1623828000000|2021-06-16 07:20:00|7204.3|7203.3|7202.6|7201.6|7205.8|7204.8|7200.8|7199.8|1294
1623828300000|2021-06-16 07:25:00|7202.3|7201.3|7195.3|7194.3|7204.6|7203.6|7194.1|7193.1|1266
1623828600000|2021-06-16 07:30:00|7196.1|7195.1|7194.1|7193.1|7197.8|7196.8|7189.8|7188.8|1357
1623828900000|2021-06-16 07:35:00|7193.8|7192.8|7196.8|7195.8|7197.1|7196.1|7189.1|7188.1|4936
1623829200000|2021-06-16 07:40:00|7197.4|7196.4|7196.9|7195.9|7199.2|7198.2|7194.7|7193.7|379
1623829500000|2021-06-16 07:45:00|7196.7|7195.7|7194.2|7193.2|7197.9|7196.9|7193.4|7192.4|483
1623829800000|2021-06-16 07:50:00|7194.4|7193.4|7191.4|7190.4|7194.9|7193.9|7189.4|7188.4|627
1623830100000|2021-06-16 07:55:00|7190.9|7189.9|7188.2|7187.2|7192.2|7191.2|7185.7|7184.7|1270
1623830400000|2021-06-16 08:00:00|7187.4|7186.4|7183.9|7182.9|7189.2|7188.2|7181.9|7180.9|1263
1623830700000|2021-06-16 08:05:00|7183.7|7182.7|7183.7|7182.7|7185.2|7184.2|7182.7|7181.7|668
1623831000000|2021-06-16 08:10:00|7183.9|7182.9|7180.4|7179.4|7184.9|7183.9|7180.2|7179.2|2761
1623831300000|2021-06-16 08:15:00|7180.2|7179.2|7178.4|7177.4|7182.4|7181.4|7178.2|7177.2|1172
1623831600000|2021-06-16 08:20:00|7178.7|7177.7|7178.9|7177.9|7180.2|7179.2|7175.4|7174.4|1015
1623831900000|2021-06-16 08:25:00|7179.2|7178.2|7171.2|7170.2|7179.4|7178.4|7170.7|7169.7|1096
1623832200000|2021-06-16 08:30:00|7171.7|7170.7|7173.7|7172.7|7173.9|7172.9|7169.2|7168.2|1015
1623832500000|2021-06-16 08:35:00|7173.9|7172.9|7175.2|7174.2|7175.7|7174.7|7172.7|7171.7|778
1623832800000|2021-06-16 08:40:00|7175.4|7174.4|7176.2|7175.2|7177.2|7176.2|7173.7|7172.7|755
1623833100000|2021-06-16 08:45:00|7176.4|7175.4|7182.7|7181.7|7182.7|7181.7|7174.7|7173.7|1226
1623833400000|2021-06-16 08:50:00|7183.4|7182.4|7182.7|7181.7|7184.4|7183.4|7181.9|7180.9|595
1623833700000|2021-06-16 08:55:00|7182.9|7181.9|7187.2|7186.2|7188.2|7187.2|7182.7|7181.7|906
1623834000000|2021-06-16 09:00:00|7186.7|7185.7|7185.2|7184.2|7189.9|7188.9|7185.2|7184.2|4852
1623834300000|2021-06-16 09:05:00|7184.9|7183.9|7184.7|7183.7|7185.7|7184.7|7183.2|7182.2|1734
1623834600000|2021-06-16 09:10:00|7184.4|7183.4|7180.9|7179.9|7185.2|7184.2|7179.9|7178.9|673
1623834900000|2021-06-16 09:15:00|7180.7|7179.7|7178.4|7177.4|7180.7|7179.7|7177.7|7176.7|434
1623835200000|2021-06-16 09:20:00|7178.2|7177.2|7176.7|7175.7|7178.9|7177.9|7175.7|7174.7|990
1623835500000|2021-06-16 09:25:00|7176.4|7175.4|7169.9|7168.9|7176.7|7175.7|7169.7|7168.7|576
1623835800000|2021-06-16 09:30:00|7169.7|7168.7|7175.9|7174.9|7176.2|7175.2|7169.4|7168.4|695
1623836100000|2021-06-16 09:35:00|7176.2|7175.2|7178.4|7177.4|7179.4|7178.4|7175.9|7174.9|4009
1623836400000|2021-06-16 09:40:00|7178.7|7177.7|7178.4|7177.4|7180.2|7179.2|7177.4|7176.4|343
1623836700000|2021-06-16 09:45:00|7178.2|7177.2|7177.7|7176.7|7179.7|7178.7|7177.7|7176.7|940
1623837000000|2021-06-16 09:50:00|7177.2|7176.2|7178.9|7177.9|7180.4|7179.4|7177.2|7176.2|2601
1623837300000|2021-06-16 09:55:00|7178.7|7177.7|7177.2|7176.2|7178.7|7177.7|7176.2|7175.2|1377
1623837600000|2021-06-16 10:00:00|7177.4|7176.4|7180.7|7179.7|7180.9|7179.9|7176.2|7175.2|317
1623837900000|2021-06-16 10:05:00|7180.9|7179.9|7180.7|7179.7|7182.2|7181.2|7178.7|7177.7|1219
1623838200000|2021-06-16 10:10:00|7180.9|7179.9|7179.7|7178.7|7182.9|7181.9|7179.7|7178.7|445
1623838500000|2021-06-16 10:15:00|7179.2|7178.2|7181.7|7180.7|7182.7|7181.7|7179.2|7178.2|1961
1623838800000|2021-06-16 10:20:00|7181.4|7180.4|7180.2|7179.2|7183.2|7182.2|7179.2|7178.2|633
1623839100000|2021-06-16 10:25:00|7180.7|7179.7|7183.2|7182.2|7183.4|7182.4|7180.4|7179.4|536
1623839400000|2021-06-16 10:30:00|7183.4|7182.4|7189.4|7188.4|7191.2|7190.2|7182.7|7181.7|986
1623839700000|2021-06-16 10:35:00|7189.2|7188.2|7183.9|7182.9|7189.9|7188.9|7183.7|7182.7|776
1623840000000|2021-06-16 10:40:00|7184.2|7183.2|7181.7|7180.7|7184.4|7183.4|7181.2|7180.2|1683
1623840300000|2021-06-16 10:45:00|7181.9|7180.9|7179.9|7178.9|7182.2|7181.2|7179.9|7178.9|594
1623840600000|2021-06-16 10:50:00|7180.2|7179.2|7179.7|7178.7|7181.9|7180.9|7179.2|7178.2|464
1623840900000|2021-06-16 10:55:00|7179.4|7178.4|7176.4|7175.4|7179.7|7178.7|7176.4|7175.4|495
1623841200000|2021-06-16 11:00:00|7176.9|7175.9|7175.7|7174.7|7177.7|7176.7|7174.7|7173.7|416
1623841500000|2021-06-16 11:05:00|7175.4|7174.4|7174.2|7173.2|7175.7|7174.7|7172.2|7171.2|542
1623841800000|2021-06-16 11:10:00|7174.4|7173.4|7171.2|7170.2|7174.4|7173.4|7170.9|7169.9|709
1623842100000|2021-06-16 11:15:00|7170.9|7169.9|7171.9|7170.9|7174.2|7173.2|7170.2|7169.2|551
1623842400000|2021-06-16 11:20:00|7172.2|7171.2|7174.4|7173.4|7174.7|7173.7|7171.7|7170.7|416
1623842700000|2021-06-16 11:25:00|7174.7|7173.7|7172.7|7171.7|7175.7|7174.7|7171.7|7170.7|1535
1623843000000|2021-06-16 11:30:00|7173.2|7172.2|7171.9|7170.9|7174.2|7173.2|7171.4|7170.4|347
1623843300000|2021-06-16 11:35:00|7172.2|7171.2|7175.2|7174.2|7175.7|7174.7|7170.7|7169.7|657
1623843600000|2021-06-16 11:40:00|7175.5|7174.5|7177|7176|7177|7176|7174.2|7173.2|352
1623843900000|2021-06-16 11:45:00|7176.7|7175.7|7177.5|7176.5|7178.7|7177.7|7176.5|7175.5|456
1623844200000|2021-06-16 11:50:00|7177.2|7176.2|7177.2|7176.2|7178|7177|7176|7175|610
1623844500000|2021-06-16 11:55:00|7177|7176|7178.5|7177.5|7178.5|7177.5|7176.5|7175.5|417
1623844800000|2021-06-16 12:00:00|7178.2|7177.2|7175.7|7174.7|7178.2|7177.2|7174.7|7173.7|574
1623845100000|2021-06-16 12:05:00|7176|7175|7174|7173|7177|7176|7172.5|7171.5|397
1623845400000|2021-06-16 12:10:00|7173.5|7172.5|7176|7175|7176|7175|7173|7172|2744
1623845700000|2021-06-16 12:15:00|7175.5|7174.5|7175.5|7174.5|7176.5|7175.5|7174.2|7173.2|1190
1623846000000|2021-06-16 12:20:00|7175.7|7174.7|7175|7174|7176.5|7175.5|7174.2|7173.2|645
1623846300000|2021-06-16 12:25:00|7174.7|7173.7|7175|7174|7176|7175|7174.5|7173.5|627
1623846600000|2021-06-16 12:30:00|7174.5|7173.5|7179|7178|7179.5|7178.5|7174.2|7173.2|458
1623846900000|2021-06-16 12:35:00|7179.2|7178.2|7179|7178|7180.7|7179.7|7178.5|7177.5|414
1623847200000|2021-06-16 12:40:00|7178.5|7177.5|7176.5|7175.5|7179.2|7178.2|7174.7|7173.7|595
1623847500000|2021-06-16 12:45:00|7176.2|7175.2|7173.5|7172.5|7176.2|7175.2|7172.5|7171.5|693
1623847800000|2021-06-16 12:50:00|7173.2|7172.2|7173.7|7172.7|7174.5|7173.5|7172|7171|535
1623848100000|2021-06-16 12:55:00|7174|7173|7176|7175|7176.7|7175.7|7174|7173|1212
1623848400000|2021-06-16 13:00:00|7175.5|7174.5|7179|7178|7179|7178|7175|7174|549
1623848700000|2021-06-16 13:05:00|7179.5|7178.5|7179.7|7178.7|7181.2|7180.2|7179|7178|525
1623849000000|2021-06-16 13:10:00|7179.5|7178.5|7181.5|7180.5|7181.7|7180.7|7179.2|7178.2|478
1623849300000|2021-06-16 13:15:00|7181.7|7180.7|7184|7183|7184.2|7183.2|7181|7180|400
1623849600000|2021-06-16 13:20:00|7184.2|7183.2|7185.5|7184.5|7185.7|7184.7|7183.5|7182.5|552
1623849900000|2021-06-16 13:25:00|7185.2|7184.2|7188|7187|7188|7187|7183.7|7182.7|1874
1623850200000|2021-06-16 13:30:00|7188.5|7187.5|7189.7|7188.7|7190.5|7189.5|7185.5|7184.5|1383
1623850500000|2021-06-16 13:35:00|7190|7189|7186.7|7185.7|7193|7192|7185.5|7184.5|1049
1623850800000|2021-06-16 13:40:00|7187|7186|7186|7185|7189.7|7188.7|7185.5|7184.5|695
1623851100000|2021-06-16 13:45:00|7185.7|7184.7|7185|7184|7187|7186|7183.7|7182.7|1206
1623851400000|2021-06-16 13:50:00|7185.2|7184.2|7186.7|7185.7|7187|7186|7183.2|7182.2|1286
1623851700000|2021-06-16 13:55:00|7187|7186|7189.7|7188.7|7190.5|7189.5|7186.2|7185.2|672
1623852000000|2021-06-16 14:00:00|7190|7189|7186.7|7185.7|7191|7190|7183|7182|2394
1623852300000|2021-06-16 14:05:00|7186.5|7185.5|7187.5|7186.5|7189|7188|7184.7|7183.7|645
1623852600000|2021-06-16 14:10:00|7186.6|7185.6|7183.3|7182.3|7187.1|7186.1|7183.1|7182.1|874
1623852900000|2021-06-16 14:15:00|7183.6|7182.6|7185.6|7184.6|7186.6|7185.6|7182.6|7181.6|1204
1623853200000|2021-06-16 14:20:00|7185.1|7184.1|7183.6|7182.6|7187.6|7186.6|7182.8|7181.8|1128
1623853500000|2021-06-16 14:25:00|7183.3|7182.3|7185.6|7184.6|7187.6|7186.6|7182.6|7181.6|1033
1623853800000|2021-06-16 14:30:00|7185.3|7184.3|7192.3|7191.3|7193.1|7192.1|7185.3|7184.3|1027
1623854100000|2021-06-16 14:35:00|7192.1|7191.1|7193.6|7192.6|7194.1|7193.1|7191.3|7190.3|1056
1623854400000|2021-06-16 14:40:00|7193.1|7192.1|7192.6|7191.6|7194.1|7193.1|7191.8|7190.8|768
1623854700000|2021-06-16 14:45:00|7192.3|7191.3|7193.8|7192.8|7194.1|7193.1|7191.6|7190.6|1336
1623855000000|2021-06-16 14:50:00|7193.6|7192.6|7194.1|7193.1|7194.8|7193.8|7190.8|7189.8|696
1623855300000|2021-06-16 14:55:00|7194.6|7193.6|7196.3|7195.3|7197.1|7196.1|7193.1|7192.1|865
1623855600000|2021-06-16 15:00:00|7196.6|7195.6|7198.6|7197.6|7199.6|7198.6|7195.6|7194.6|689
1623855900000|2021-06-16 15:05:00|7198.8|7197.8|7198.1|7197.1|7201.1|7200.1|7197.6|7196.6|771
1623856200000|2021-06-16 15:10:00|7197.8|7196.8|7199.1|7198.1|7199.6|7198.6|7197.3|7196.3|884
1623856500000|2021-06-16 15:15:00|7199.3|7198.3|7200.6|7199.6|7200.6|7199.6|7197.6|7196.6|946
1623856800000|2021-06-16 15:20:00|7200.8|7199.8|7192.6|7191.6|7201.1|7200.1|7192.1|7191.1|1207
1623857100000|2021-06-16 15:25:00|7192.1|7191.1|7191.6|7189.6|7192.8|7191.8|7189.1|7188.1|4457
1623857400000|2021-06-16 15:30:00|7190.2|7188.2|7185.2|7183.2|7192.7|7190.7|7182.7|7180.7|6888
1623857700000|2021-06-16 15:35:00|7184.7|7182.7|7186.7|7184.7|7187.4|7185.4|7184.2|7182.2|1212
1623858000000|2021-06-16 15:40:00|7186.9|7184.9|7186.9|7184.9|7187.7|7185.7|7185.7|7183.7|207
1623858300000|2021-06-16 15:45:00|7186.7|7184.7|7187.4|7185.4|7187.4|7185.4|7186.2|7184.2|308
1623858600000|2021-06-16 15:50:00|7187.7|7185.7|7186.7|7184.7|7188.2|7186.2|7185.9|7183.9|219
1623858900000|2021-06-16 15:55:00|7186.9|7184.9|7186.7|7184.7|7187.4|7185.4|7185.7|7183.7|84
1623859200000|2021-06-16 16:00:00|7187.2|7185.2|7187.4|7185.4|7188.4|7186.4|7186.9|7184.9|324
1623859500000|2021-06-16 16:05:00|7187.2|7185.2|7186.7|7184.7|7188.2|7186.2|7186.7|7184.7|492
1623859800000|2021-06-16 16:10:00|7186.2|7184.2|7184.4|7182.4|7186.2|7184.2|7184.2|7182.2|174
1623860100000|2021-06-16 16:15:00|7184.7|7182.7|7183.7|7181.7|7185.4|7183.4|7183.7|7181.7|395
1623860400000|2021-06-16 16:20:00|7183.4|7181.4|7182.2|7180.2|7184.7|7182.7|7181.7|7179.7|479
1623860700000|2021-06-16 16:25:00|7182.4|7180.4|7183.2|7181.2|7183.7|7181.7|7181.2|7179.2|505
1623861000000|2021-06-16 16:30:00|7182.9|7180.9|7183.4|7181.4|7184.2|7182.2|7182.7|7180.7|113
1623861300000|2021-06-16 16:35:00|7183.7|7181.7|7179.2|7177.2|7184.2|7182.2|7179.2|7177.2|105
1623861600000|2021-06-16 16:40:00|7179.7|7177.7|7181.7|7179.7|7181.9|7179.9|7178.7|7176.7|1264
1623861900000|2021-06-16 16:45:00|7180.9|7178.9|7179.7|7177.7|7180.9|7178.9|7178.7|7176.7|92
1623862200000|2021-06-16 16:50:00|7179.4|7177.4|7179.2|7177.2|7179.9|7177.9|7178.7|7176.7|75
1623862500000|2021-06-16 16:55:00|7179.4|7177.4|7182.2|7180.2|7182.4|7180.4|7179.4|7177.4|97
1623862800000|2021-06-16 17:00:00|7181.7|7179.7|7180.9|7178.9|7181.9|7179.9|7180.7|7178.7|60
1623863100000|2021-06-16 17:05:00|7181.2|7179.2|7180.7|7178.7|7181.4|7179.4|7179.9|7177.9|165
1623863400000|2021-06-16 17:10:00|7181.2|7179.2|7182.9|7180.9|7182.9|7180.9|7180.7|7178.7|111
1623863700000|2021-06-16 17:15:00|7182.7|7180.7|7179.9|7177.9|7182.7|7180.7|7179.9|7177.9|189
1623864000000|2021-06-16 17:20:00|7180.2|7178.2|7178.4|7176.4|7180.2|7178.2|7177.7|7175.7|126
1623864300000|2021-06-16 17:25:00|7178.2|7176.2|7175.7|7173.7|7178.7|7176.7|7174.4|7172.4|130
1623864600000|2021-06-16 17:30:00|7175.4|7173.4|7178.9|7176.9|7179.7|7177.7|7174.7|7172.7|70
1623864900000|2021-06-16 17:35:00|7179.2|7177.2|7181.4|7179.4|7181.4|7179.4|7178.9|7176.9|132
1623865200000|2021-06-16 17:40:00|7181.2|7179.2|7179.2|7177.2|7181.7|7179.7|7178.7|7176.7|35
1623865500000|2021-06-16 17:45:00|7178.7|7176.7|7176.9|7174.9|7178.7|7176.7|7175.9|7173.9|117
1623865800000|2021-06-16 17:50:00|7176.2|7174.2|7180.2|7178.2|7180.2|7178.2|7173.9|7171.9|781
1623866100000|2021-06-16 17:55:00|7180.4|7178.4|7181.2|7179.2|7183.9|7181.9|7180.2|7178.2|197
1623866400000|2021-06-16 18:00:00|7176.7|7174.7|7173.9|7171.9|7179.9|7177.9|7162.7|7160.7|893
1623866700000|2021-06-16 18:05:00|7174.4|7172.4|7179.4|7177.4|7181.9|7179.9|7173.4|7171.4|425
1623867000000|2021-06-16 18:10:00|7178.4|7176.4|7176.9|7174.9|7182.2|7180.2|7175.9|7173.9|304
1623867300000|2021-06-16 18:15:00|7176.7|7174.7|7166.4|7164.4|7176.7|7174.7|7164.4|7162.4|210
1623867600000|2021-06-16 18:20:00|7166.2|7164.2|7164.4|7162.4|7168.4|7166.4|7163.7|7161.7|400
1623867900000|2021-06-16 18:25:00|7164.7|7162.7|7171.2|7169.2|7173.4|7171.4|7164.4|7162.4|274
1623868200000|2021-06-16 18:30:00|7170.9|7168.9|7167.4|7165.4|7171.4|7169.4|7163.9|7161.9|369
1623868500000|2021-06-16 18:35:00|7167.7|7165.7|7162.4|7160.4|7169.9|7167.9|7161.4|7159.4|710
1623868800000|2021-06-16 18:40:00|7162.7|7160.7|7150.7|7148.7|7162.9|7160.9|7150.7|7148.7|385
1623869100000|2021-06-16 18:45:00|7150.4|7148.4|7151.4|7149.4|7154.9|7152.9|7148.7|7146.7|465
1623869400000|2021-06-16 18:50:00|7151.2|7149.2|7159.9|7157.9|7160.4|7158.4|7150.4|7148.4|202
1623869700000|2021-06-16 18:55:00|7159.4|7157.4|7166.4|7164.4|7167.4|7165.4|7157.9|7155.9|199
1623870000000|2021-06-16 19:00:00|7166.2|7164.2|7167.4|7165.4|7168.2|7166.2|7162.7|7160.7|196
1623870300000|2021-06-16 19:05:00|7167.7|7165.7|7173.4|7171.4|7174.4|7172.4|7167.2|7165.2|284
1623870600000|2021-06-16 19:10:00|7173.7|7171.7|7180.4|7178.4|7180.4|7178.4|7173.4|7171.4|125
1623870900000|2021-06-16 19:15:00|7180.7|7178.7|7184.9|7182.9|7184.9|7182.9|7180.4|7178.4|188
1623871200000|2021-06-16 19:20:00|7184.7|7182.7|7186.9|7184.9|7187.4|7185.4|7184.2|7182.2|93
1623871500000|2021-06-16 19:25:00|7186.4|7184.4|7184.9|7182.9|7190.4|7188.4|7184.7|7182.7|288
1623871800000|2021-06-16 19:30:00|7185.2|7183.2|7180.4|7178.4|7187.2|7185.2|7179.4|7177.4|125
1623872100000|2021-06-16 19:35:00|7180.2|7178.2|7183.2|7181.2|7183.2|7181.2|7177.7|7175.7|197
1623872400000|2021-06-16 19:40:00|7182.9|7180.9|7183.9|7181.9|7187.9|7185.9|7180.9|7178.9|217
1623872700000|2021-06-16 19:45:00|7184.2|7182.2|7179.9|7177.9|7184.2|7182.2|7179.4|7177.4|194
1623873000000|2021-06-16 19:50:00|7178.9|7176.9|7177.9|7175.9|7181.9|7179.9|7177.7|7175.7|181
1623873300000|2021-06-16 19:55:00|7178.2|7176.2|7175.7|7171.7|7180.4|7178.4|7170.9|7168.9|997
1623873600000|2021-06-16 20:00:00|7175.8|7171.8|7177.8|7173.8|7180.1|7176.1|7175.5|7171.5|0
1623873900000|2021-06-16 20:05:00|7178.2|7174.2|7175|7171|7178.5|7174.5|7174.6|7170.6|0
1623874200000|2021-06-16 20:10:00|7174.6|7170.6|7175.5|7171.5|7176|7172|7174|7170|0
1623874500000|2021-06-16 20:15:00|7175.4|7171.4|7176.3|7172.3|7176.4|7172.4|7175.1|7171.1|0
1623874800000|2021-06-16 20:20:00|7176.2|7172.2|7174.5|7170.5|7176.3|7172.3|7174|7170|0
1623875100000|2021-06-16 20:25:00|7174.4|7170.4|7174.6|7170.6|7175|7171|7174.3|7170.3|0
1623875400000|2021-06-16 20:30:00|7174.3|7170.3|7168.4|7164.4|7174.3|7170.3|7167.2|7163.2|0
1623875700000|2021-06-16 20:35:00|7168.7|7164.7|7166.8|7162.8|7170.4|7166.4|7165.8|7161.8|0
1623876000000|2021-06-16 20:40:00|7166.5|7162.5|7168.3|7164.3|7169.5|7165.5|7166.5|7162.5|0
1623876300000|2021-06-16 20:45:00|7168.7|7164.7|7167.6|7163.6|7169.1|7165.1|7167.2|7163.2|0
1623876600000|2021-06-16 20:50:00|7167.9|7163.9|7166.3|7162.3|7169.5|7165.5|7165.2|7161.2|0
1623876900000|2021-06-16 20:55:00|7166.6|7162.6|7164|7160|7166.6|7162.6|7162.5|7158.5|0
1623877200000|2021-06-16 21:00:00|7164.1|7160.1|7163.6|7159.6|7164.5|7160.5|7163.3|7159.3|0
1623877500000|2021-06-16 21:05:00|7163.7|7159.7|7164.6|7160.6|7164.8|7160.8|7163.4|7159.4|0
1623877800000|2021-06-16 21:10:00|7164.8|7160.8|7165.4|7161.4|7165.9|7161.9|7164.8|7160.8|0
1623878100000|2021-06-16 21:15:00|7165.3|7161.3|7165.2|7161.2|7165.5|7161.5|7164.9|7160.9|0
1623878400000|2021-06-16 21:20:00|7165.1|7161.1|7164.6|7160.6|7165.5|7161.5|7164.6|7160.6|0
1623878700000|2021-06-16 21:25:00|7164.7|7160.7|7165.5|7161.5|7165.5|7161.5|7164.7|7160.7|0
1623879000000|2021-06-16 21:30:00|7165.6|7161.6|7165.6|7161.6|7165.7|7161.7|7165.4|7161.4|0
1623879300000|2021-06-16 21:35:00|7165.3|7161.3|7165.4|7161.4|7165.4|7161.4|7165.1|7161.1|0
1623879900000|2021-06-16 21:45:00|7165.3|7161.3|7165.6|7161.6|7165.7|7161.7|7165.3|7161.3|0
1623880200000|2021-06-16 21:50:00|7165.4|7161.4|7166.7|7162.7|7167.1|7163.1|7165.4|7161.4|0
1623880500000|2021-06-16 21:55:00|7166.9|7162.9|7169.2|7165.2|7169.3|7165.3|7166.9|7162.9|0
1623880800000|2021-06-16 22:00:00|7169.3|7165.3|7165.4|7161.4|7170.2|7166.2|7164.3|7160.3|0
1623881100000|2021-06-16 22:05:00|7165.7|7161.7|7164.5|7160.5|7165.7|7161.7|7164|7160|0
1623881400000|2021-06-16 22:10:00|7164.8|7160.8|7164.6|7160.6|7165.2|7161.2|7162.5|7158.5|0
1623881700000|2021-06-16 22:15:00|7164.7|7160.7|7165.6|7161.6|7166.3|7162.3|7163.5|7159.5|0
1623882000000|2021-06-16 22:20:00|7165.2|7161.2|7166.9|7162.9|7168.9|7164.9|7164.9|7160.9|0
1623882300000|2021-06-16 22:25:00|7167.1|7163.1|7168|7164|7168|7164|7166.9|7162.9|0
1623882600000|2021-06-16 22:30:00|7168.4|7164.4|7170.3|7166.3|7170.7|7166.7|7168.3|7164.3|0
1623882900000|2021-06-16 22:35:00|7170.7|7166.7|7170.3|7166.3|7171.1|7167.1|7169.3|7165.3|0
1623883200000|2021-06-16 22:40:00|7170.5|7166.5|7169.8|7165.8|7170.6|7166.6|7169|7165|0
1623883500000|2021-06-16 22:45:00|7170.5|7166.5|7170.2|7166.2|7170.5|7166.5|7168.5|7164.5|0
1623883800000|2021-06-16 22:50:00|7169.8|7165.8|7168.2|7164.2|7169.8|7165.8|7165.9|7161.9|0
1623884100000|2021-06-16 22:55:00|7168.6|7164.6|7167.5|7163.5|7168.9|7164.9|7167.5|7163.5|0
1623884400000|2021-06-16 23:00:00|7166.9|7162.9|7167.9|7163.9|7168.2|7164.2|7166.2|7162.2|0
1623884700000|2021-06-16 23:05:00|7167.6|7163.6|7166.2|7162.2|7167.9|7163.9|7164.5|7160.5|0
1623885000000|2021-06-16 23:10:00|7166|7162|7167.9|7163.9|7168.2|7164.2|7165.5|7161.5|0
1623885300000|2021-06-16 23:15:00|7167.7|7163.7|7168.3|7164.3|7168.3|7164.3|7167.6|7163.6|0
1623885600000|2021-06-16 23:20:00|7168.1|7164.1|7166.7|7162.7|7168.3|7164.3|7166.7|7162.7|0
1623885900000|2021-06-16 23:25:00|7166.3|7162.3|7165.1|7161.1|7166.5|7162.5|7164.7|7160.7|0
1623886200000|2021-06-16 23:30:00|7164.9|7160.9|7164.9|7160.9|7165.8|7161.8|7163|7159|0
1623886500000|2021-06-16 23:35:00|7163.9|7159.9|7164.9|7160.9|7165.3|7161.3|7163.9|7159.9|0
1623886800000|2021-06-16 23:40:00|7164.2|7160.2|7163.8|7159.8|7164.2|7160.2|7162.8|7158.8|0
1623887100000|2021-06-16 23:45:00|7163.9|7159.9|7164.8|7160.8|7165.1|7161.1|7163.8|7159.8|0
1623887400000|2021-06-16 23:50:00|7164.5|7160.5|7161.4|7157.4|7164.8|7160.8|7161|7157|0
1623887700000|2021-06-16 23:55:00|7161.2|7157.2|7156.3|7152.3|7161.4|7157.4|7156|7152|0
1623888000000|2021-06-17 00:00:00|7156.5|7152.5|7155.9|7152.9|7157.2|7154.2|7153.2|7149.6|795
1623888300000|2021-06-17 00:05:00|7155.7|7152.7|7150.2|7147.2|7155.7|7152.7|7149.7|7146.7|22
1623888600000|2021-06-17 00:10:00|7149.9|7146.9|7145.2|7142.2|7149.9|7146.9|7143.7|7140.7|51
1623888900000|2021-06-17 00:15:00|7144.9|7141.9|7139.7|7136.7|7148.4|7145.4|7137.7|7134.7|176
1623889200000|2021-06-17 00:20:00|7140.4|7137.4|7136.2|7133.2|7142.2|7139.2|7133.9|7130.9|40
1623889500000|2021-06-17 00:25:00|7136.4|7133.4|7137.9|7134.9|7138.7|7135.7|7135.2|7132.2|20
1623889800000|2021-06-17 00:30:00|7137.4|7134.4|7142.2|7139.2|7143.2|7140.2|7136.4|7133.4|32
1623890100000|2021-06-17 00:35:00|7141.9|7138.9|7143.7|7140.7|7143.7|7140.7|7139.7|7136.7|8
1623890400000|2021-06-17 00:40:00|7143.4|7140.4|7140.4|7137.4|7143.4|7140.4|7140.4|7137.4|15
1623890700000|2021-06-17 00:45:00|7140.2|7137.2|7142.9|7139.9|7142.9|7139.9|7136.9|7133.9|7
1623891000000|2021-06-17 00:50:00|7142.7|7139.7|7143.4|7140.4|7143.4|7140.4|7140.4|7137.4|23
1623891300000|2021-06-17 00:55:00|7143.7|7140.7|7145.4|7142.4|7145.4|7142.4|7143.2|7140.2|12
1623891600000|2021-06-17 01:00:00|7145.2|7142.2|7145.9|7142.9|7146.4|7143.4|7143.9|7140.9|14
1623891900000|2021-06-17 01:05:00|7145.2|7142.2|7141.9|7138.9|7145.9|7142.9|7140.7|7137.7|6
1623892200000|2021-06-17 01:10:00|7141.4|7138.4|7145.9|7142.9|7146.4|7143.4|7141.4|7138.4|7
1623892500000|2021-06-17 01:15:00|7145.7|7142.7|7146.2|7143.2|7146.7|7143.7|7143.4|7140.4|35
1623892800000|2021-06-17 01:20:00|7146.7|7143.7|7148.9|7145.9|7149.4|7146.4|7146.4|7143.4|18
1623893100000|2021-06-17 01:25:00|7149.2|7146.2|7149.4|7146.4|7149.7|7146.7|7148.7|7145.7|1
1623893400000|2021-06-17 01:30:00|7149.2|7146.2|7149.4|7146.4|7150.9|7147.9|7148.4|7145.4|59
1623893700000|2021-06-17 01:35:00|7149.2|7146.2|7147.4|7144.4|7149.9|7146.9|7146.9|7143.9|7
1623894000000|2021-06-17 01:40:00|7147.2|7144.2|7145.7|7142.7|7148.2|7145.2|7145.7|7142.7|5
1623894300000|2021-06-17 01:45:00|7145.4|7142.4|7146.7|7143.7|7148.9|7145.9|7144.9|7141.9|10
1623894600000|2021-06-17 01:50:00|7146.9|7143.9|7147.9|7144.9|7148.9|7145.9|7144.9|7141.9|15
1623894900000|2021-06-17 01:55:00|7148.2|7145.2|7149.9|7146.9|7150.4|7147.4|7147.7|7144.7|3
1623895200000|2021-06-17 02:00:00|7150.2|7147.2|7150.4|7147.4|7150.9|7147.9|7149.7|7146.7|6
1623895500000|2021-06-17 02:05:00|7150.9|7147.9|7150.7|7147.7|7150.9|7147.9|7148.9|7145.9|8
1623895800000|2021-06-17 02:10:00|7150.4|7147.4|7150.7|7147.7|7151.2|7148.2|7149.4|7146.4|0
1623896100000|2021-06-17 02:15:00|7150.4|7147.4|7149.4|7146.4|7150.9|7147.9|7148.7|7145.7|3
1623896400000|2021-06-17 02:20:00|7149.9|7146.9|7148.7|7145.7|7150.9|7147.9|7148.4|7145.4|0
1623896700000|2021-06-17 02:25:00|7148.4|7145.4|7148.2|7145.2|7148.9|7145.9|7146.4|7143.4|3
1623897000000|2021-06-17 02:30:00|7147.9|7144.9|7145.9|7142.9|7148.7|7145.7|7145.7|7142.7|3
1623897300000|2021-06-17 02:35:00|7146.4|7143.4|7145.9|7142.9|7148.2|7145.2|7145.7|7142.7|12
1623897600000|2021-06-17 02:40:00|7146.2|7143.2|7147.4|7144.4|7147.9|7144.9|7145.9|7142.9|1
1623897900000|2021-06-17 02:45:00|7147.7|7144.7|7148.2|7145.2|7148.2|7145.2|7146.7|7143.7|5
1623898200000|2021-06-17 02:50:00|7147.9|7144.9|7148.2|7145.2|7148.2|7145.2|7147.4|7144.4|182
1623898500000|2021-06-17 02:55:00|7147.7|7144.7|7149.7|7146.7|7149.7|7146.7|7147.4|7144.4|9
1623898800000|2021-06-17 03:00:00|7149.9|7146.9|7149.2|7146.2|7151.4|7148.4|7149.2|7146.2|4
1623899100000|2021-06-17 03:05:00|7149.4|7146.4|7152.4|7149.4|7153.2|7150.2|7149.2|7146.2|5
1623899400000|2021-06-17 03:10:00|7152.7|7149.7|7153.9|7150.9|7155.7|7152.7|7152.4|7149.4|7
1623899700000|2021-06-17 03:15:00|7153.7|7150.7|7154.4|7151.4|7155.4|7152.4|7153.4|7150.4|13
1623900000000|2021-06-17 03:20:00|7154.9|7151.9|7157.4|7154.4|7158.4|7155.4|7154.9|7151.9|8
1623900300000|2021-06-17 03:25:00|7157.2|7154.2|7156.4|7153.4|7157.4|7154.4|7156.4|7153.4|3
1623900600000|2021-06-17 03:30:00|7156.9|7153.9|7158.2|7155.2|7158.4|7155.4|7156.2|7153.2|18
1623900900000|2021-06-17 03:35:00|7157.9|7154.9|7157.9|7154.9|7158.4|7155.4|7156.9|7153.9|2
1623901200000|2021-06-17 03:40:00|7158.2|7155.2|7157.4|7154.4|7158.2|7155.2|7156.9|7153.9|3
1623901500000|2021-06-17 03:45:00|7157.9|7154.9|7158.7|7155.7|7158.9|7155.9|7157.4|7154.4|16
1623901800000|2021-06-17 03:50:00|7158.4|7155.4|7159.4|7156.4|7160.2|7157.2|7157.4|7154.4|1
1623902100000|2021-06-17 03:55:00|7159.7|7156.7|7158.7|7155.7|7160.2|7157.2|7158.4|7155.4|0
1623902400000|2021-06-17 04:00:00|7159.2|7156.2|7159.9|7156.9|7159.9|7156.9|7158.4|7155.4|6
1623902700000|2021-06-17 04:05:00|7159.7|7156.7|7158.9|7155.9|7160.2|7157.2|7158.4|7155.4|7
1623903000000|2021-06-17 04:10:00|7158.7|7155.7|7158.4|7155.4|7158.9|7155.9|7157.9|7154.9|3
1623903300000|2021-06-17 04:15:00|7158.7|7155.7|7158.4|7155.4|7159.9|7156.9|7158.2|7155.2|0
1623903600000|2021-06-17 04:20:00|7158.2|7155.2|7158.9|7155.9|7158.9|7155.9|7157.9|7154.9|1
1623903900000|2021-06-17 04:25:00|7158.4|7155.4|7159.9|7156.9|7159.9|7156.9|7158.2|7155.2|1
1623904200000|2021-06-17 04:30:00|7159.7|7156.7|7159.2|7156.2|7159.9|7156.9|7158.9|7155.9|7
1623904500000|2021-06-17 04:35:00|7158.9|7155.9|7158.9|7155.9|7158.9|7155.9|7157.2|7154.2|4
1623904800000|2021-06-17 04:40:00|7158.4|7155.4|7158.4|7155.4|7158.9|7155.9|7157.9|7154.9|23
1623905100000|2021-06-17 04:45:00|7158.2|7155.2|7159.7|7156.7|7159.9|7156.9|7157.4|7154.4|7
1623905400000|2021-06-17 04:50:00|7159.2|7156.2|7158.9|7155.9|7159.2|7156.2|7157.9|7154.9|4
1623905700000|2021-06-17 04:55:00|7158.7|7155.7|7160.4|7157.4|7160.7|7157.7|7158.7|7155.7|3
1623906000000|2021-06-17 05:00:00|7159.9|7156.9|7160.9|7157.9|7160.9|7157.9|7158.7|7155.7|11
1623906300000|2021-06-17 05:05:00|7160.7|7157.7|7159.9|7156.9|7160.9|7157.9|7159.4|7156.4|5
1623906600000|2021-06-17 05:10:00|7160.2|7157.2|7159.9|7156.9|7160.7|7157.7|7159.7|7156.7|6
1623906900000|2021-06-17 05:15:00|7159.7|7156.7|7160.4|7157.4|7160.9|7157.9|7159.2|7156.2|32
1623907200000|2021-06-17 05:20:00|7160.7|7157.7|7159.9|7156.9|7160.7|7157.7|7158.4|7155.4|12
1623907500000|2021-06-17 05:25:00|7159.7|7156.7|7160.2|7157.2|7160.2|7157.2|7158.9|7155.9|5
1623907800000|2021-06-17 05:30:00|7159.9|7156.9|7162.2|7159.2|7162.2|7159.2|7159.2|7156.2|41
1623908100000|2021-06-17 05:35:00|7161.9|7158.9|7161.4|7158.4|7163.4|7160.4|7160.9|7157.9|19
1623908400000|2021-06-17 05:40:00|7161.7|7158.7|7159.7|7156.7|7161.9|7158.9|7159.2|7156.2|10
1623908700000|2021-06-17 05:45:00|7159.9|7156.9|7158.4|7155.4|7160.2|7157.2|7158.4|7155.4|22
1623909000000|2021-06-17 05:50:00|7158.2|7155.2|7157.4|7154.4|7158.4|7155.4|7157.4|7154.4|23
1623909300000|2021-06-17 05:55:00|7157.7|7154.7|7156.2|7153.2|7158.4|7155.4|7155.9|7152.9|9
1623909600000|2021-06-17 06:00:00|7156.4|7153.4|7151.2|7149.2|7156.9|7154.9|7149.4|7147.4|206
1623909900000|2021-06-17 06:05:00|7151.4|7149.4|7147.2|7145.2|7151.9|7149.9|7145.7|7143.7|78
1623910200000|2021-06-17 06:10:00|7146.7|7144.7|7145.9|7143.9|7147.7|7145.7|7144.9|7142.9|159
1623910500000|2021-06-17 06:15:00|7145.7|7143.7|7144.4|7142.4|7147.2|7145.2|7144.2|7142.2|38
1623910800000|2021-06-17 06:20:00|7144.2|7142.2|7145.9|7143.9|7146.7|7144.7|7144.2|7142.2|52
1623911100000|2021-06-17 06:25:00|7146.4|7144.4|7146.9|7144.9|7148.9|7146.9|7145.2|7143.2|53
1623911400000|2021-06-17 06:30:00|7146.7|7144.7|7142.9|7140.9|7146.9|7144.9|7141.9|7139.9|129
1623911700000|2021-06-17 06:35:00|7143.2|7141.2|7139.7|7137.7|7143.4|7141.4|7139.7|7137.7|75
1623912000000|2021-06-17 06:40:00|7139.9|7137.9|7137.9|7135.9|7139.9|7137.9|7136.4|7134.4|91
1623912300000|2021-06-17 06:45:00|7137.7|7135.7|7140.7|7138.7|7141.2|7139.2|7134.2|7132.2|310
1623912600000|2021-06-17 06:50:00|7140.2|7138.2|7139.4|7137.4|7143.9|7141.9|7139.2|7137.2|128
1623912900000|2021-06-17 06:55:00|7139.9|7137.9|7135.4|7133.4|7141.9|7139.9|7135.2|7133.2|339
1623913200000|2021-06-17 07:00:00|7134.9|7132.9|7138.9|7137.9|7142.9|7141.9|7131.9|7130.9|2067
1623913500000|2021-06-17 07:05:00|7139.7|7138.7|7147.4|7146.4|7150.2|7149.2|7133.9|7132.9|1065
1623913800000|2021-06-17 07:10:00|7147.9|7146.9|7150.7|7149.7|7153.2|7152.2|7143.7|7142.7|1548
1623914100000|2021-06-17 07:15:00|7150.9|7149.9|7156.9|7155.9|7157.9|7156.9|7147.4|7146.4|878
1623914400000|2021-06-17 07:20:00|7156.7|7155.7|7156.7|7155.7|7160.4|7159.4|7153.9|7152.9|843
1623914700000|2021-06-17 07:25:00|7156.4|7155.4|7155.9|7154.9|7160.2|7159.2|7154.2|7153.2|1514
1623915000000|2021-06-17 07:30:00|7156.2|7155.2|7165.2|7164.2|7165.9|7164.9|7155.4|7154.4|980
1623915300000|2021-06-17 07:35:00|7165.4|7164.4|7163.7|7162.7|7167.2|7166.2|7162.4|7161.4|631
1623915600000|2021-06-17 07:40:00|7164.1|7163.1|7164.3|7163.3|7166.6|7165.6|7162.3|7161.3|1033
1623915900000|2021-06-17 07:45:00|7164.6|7163.6|7162.1|7161.1|7166.6|7165.6|7161.3|7160.3|328
1623916200000|2021-06-17 07:50:00|7161.6|7160.6|7161.8|7160.8|7163.1|7162.1|7159.6|7158.6|687
1623916500000|2021-06-17 07:55:00|7162.1|7161.1|7164.1|7163.1|7167.6|7166.6|7161.3|7160.3|1399
1623916800000|2021-06-17 08:00:00|7164.6|7163.6|7168.3|7167.3|7168.8|7167.8|7162.6|7161.6|497
1623917100000|2021-06-17 08:05:00|7168.1|7167.1|7163.3|7162.3|7168.1|7167.1|7162.6|7161.6|617
1623917400000|2021-06-17 08:10:00|7163.6|7162.6|7159.6|7158.6|7164.3|7163.3|7159.6|7158.6|1090
1623917700000|2021-06-17 08:15:00|7160.1|7159.1|7154.8|7153.8|7160.6|7159.6|7153.3|7152.3|252
1623918000000|2021-06-17 08:20:00|7154.6|7153.6|7161.8|7160.8|7161.8|7160.8|7153.6|7152.6|250
1623918300000|2021-06-17 08:25:00|7162.1|7161.1|7159.3|7158.3|7163.1|7162.1|7158.3|7157.3|566
1623918600000|2021-06-17 08:30:00|7159.1|7158.1|7159.3|7158.3|7162.8|7161.8|7158.1|7157.1|629
1623918900000|2021-06-17 08:35:00|7159.1|7158.1|7147.6|7146.6|7159.1|7158.1|7147.1|7146.1|273
1623919200000|2021-06-17 08:40:00|7147.1|7146.1|7149.1|7148.1|7151.1|7150.1|7144.6|7143.6|304
1623919500000|2021-06-17 08:45:00|7148.8|7147.8|7145.8|7144.8|7149.1|7148.1|7144.3|7143.3|748
1623919800000|2021-06-17 08:50:00|7145.6|7144.6|7144.3|7143.3|7147.8|7146.8|7144.3|7143.3|430
1623920100000|2021-06-17 08:55:00|7143.6|7142.6|7148.6|7147.6|7148.8|7147.8|7143.6|7142.6|445
1623920400000|2021-06-17 09:00:00|7149.1|7148.1|7148.8|7147.8|7150.8|7149.8|7147.3|7146.3|1754
1623920700000|2021-06-17 09:05:00|7149.1|7148.1|7149.3|7148.3|7151.1|7150.1|7148.3|7147.3|242
1623921000000|2021-06-17 09:10:00|7149.1|7148.1|7148.3|7147.3|7150.1|7149.1|7147.1|7146.1|147
1623921300000|2021-06-17 09:15:00|7148.6|7147.6|7150.3|7149.3|7151.1|7150.1|7148.6|7147.6|221
1623921600000|2021-06-17 09:20:00|7150.1|7149.1|7148.8|7147.8|7151.3|7150.3|7146.8|7145.8|517
1623921900000|2021-06-17 09:25:00|7148.6|7147.6|7149.8|7148.8|7151.8|7150.8|7148.6|7147.6|236
1623922200000|2021-06-17 09:30:00|7150.1|7149.1|7147.6|7146.6|7151.1|7150.1|7147.6|7146.6|374
1623922500000|2021-06-17 09:35:00|7147.8|7146.8|7145.8|7144.8|7149.3|7148.3|7145.6|7144.6|1997
1623922800000|2021-06-17 09:40:00|7145.6|7144.6|7144.6|7143.6|7146.3|7145.3|7143.6|7142.6|606
1623923100000|2021-06-17 09:45:00|7144.3|7143.3|7144.6|7143.6|7146.8|7145.8|7144.1|7143.1|733
1623923400000|2021-06-17 09:50:00|7144.1|7143.1|7144.3|7143.3|7145.6|7144.6|7143.3|7142.3|564
1623923700000|2021-06-17 09:55:00|7144.8|7143.8|7141.1|7140.1|7145.6|7144.6|7140.6|7139.6|624
1623924000000|2021-06-17 10:00:00|7141.3|7140.3|7142.3|7141.3|7142.8|7141.8|7141.3|7140.3|220
1623924300000|2021-06-17 10:05:00|7142.1|7141.1|7144.3|7143.3|7144.3|7143.3|7141.3|7140.3|262
1623924600000|2021-06-17 10:10:00|7144.1|7143.1|7148.6|7147.6|7149.6|7148.6|7144.1|7143.1|179
1623924900000|2021-06-17 10:15:00|7149.1|7148.1|7149.8|7148.8|7151.8|7150.8|7148.6|7147.6|399
1623925200000|2021-06-17 10:20:00|7150.1|7149.1|7154.3|7153.3|7154.3|7153.3|7149.6|7148.6|248
1623925500000|2021-06-17 10:25:00|7154.1|7153.1|7152.1|7151.1|7154.8|7153.8|7151.8|7150.8|204
1623925800000|2021-06-17 10:30:00|7152.3|7151.3|7145.1|7144.1|7152.3|7151.3|7145.1|7144.1|249
1623926100000|2021-06-17 10:35:00|7144.6|7143.6|7145.1|7144.1|7145.6|7144.6|7142.1|7141.1|253
1623926400000|2021-06-17 10:40:00|7144.6|7143.6|7145.3|7144.3|7147.1|7146.1|7144.3|7143.3|137
1623926700000|2021-06-17 10:45:00|7145.1|7144.1|7143.3|7142.3|7145.6|7144.6|7143.3|7142.3|621
1623927000000|2021-06-17 10:50:00|7143.1|7142.1|7142.8|7141.8|7144.1|7143.1|7142.1|7141.1|606
1623927300000|2021-06-17 10:55:00|7143.1|7142.1|7144.3|7143.3|7145.8|7144.8|7142.8|7141.8|164
1623927600000|2021-06-17 11:00:00|7143.6|7142.6|7146.6|7145.6|7147.8|7146.8|7142.8|7141.8|329
1623927900000|2021-06-17 11:05:00|7146.3|7145.3|7151.6|7150.6|7151.6|7150.6|7146.1|7145.1|304
1623928200000|2021-06-17 11:10:00|7152.1|7151.1|7150.8|7149.8|7153.1|7152.1|7150.8|7149.8|200
1623928500000|2021-06-17 11:15:00|7151.8|7150.8|7152.1|7151.1|7152.6|7151.6|7148.3|7147.3|437
1623928800000|2021-06-17 11:20:00|7151.8|7150.8|7157.8|7156.8|7159.1|7158.1|7151.8|7150.8|1095
1623929100000|2021-06-17 11:25:00|7158.1|7157.1|7158.3|7157.3|7160.6|7159.6|7156.3|7155.3|625
1623929400000|2021-06-17 11:30:00|7158.1|7157.1|7158.1|7157.1|7158.1|7157.1|7154.6|7153.6|2669
1623929700000|2021-06-17 11:35:00|7157.6|7156.6|7158.8|7157.8|7159.1|7158.1|7157.6|7156.6|193
1623930000000|2021-06-17 11:40:00|7158.6|7157.6|7152.6|7151.6|7159.1|7158.1|7152.6|7151.6|185
1623930300000|2021-06-17 11:45:00|7152.3|7151.3|7152.1|7151.1|7152.6|7151.6|7150.8|7149.8|428
1623930600000|2021-06-17 11:50:00|7151.6|7150.6|7151.1|7150.1|7151.6|7150.6|7148.8|7147.8|255
1623930900000|2021-06-17 11:55:00|7151.3|7150.3|7144.8|7143.8|7151.6|7150.6|7144.3|7143.3|876
1623931200000|2021-06-17 12:00:00|7145.1|7144.1|7146.1|7145.1|7148.1|7147.1|7144.8|7143.8|505
1623931500000|2021-06-17 12:05:00|7145.8|7144.8|7148.1|7147.1|7148.6|7147.6|7144.6|7143.6|304
1623931800000|2021-06-17 12:10:00|7148.3|7147.3|7148.6|7147.6|7150.6|7149.6|7147.6|7146.6|409
1623932100000|2021-06-17 12:15:00|7148.8|7147.8|7146.1|7145.1|7149.6|7148.6|7146.1|7145.1|238
1623932400000|2021-06-17 12:20:00|7146.3|7145.3|7140.3|7139.3|7146.6|7145.6|7139.8|7138.8|269
1623932700000|2021-06-17 12:25:00|7140.6|7139.6|7141.3|7140.3|7142.1|7141.1|7139.8|7138.8|167
1623933000000|2021-06-17 12:30:00|7141.1|7140.1|7144.3|7143.3|7144.8|7143.8|7140.8|7139.8|1159
1623933300000|2021-06-17 12:35:00|7144.1|7143.1|7143.3|7142.3|7146.6|7145.6|7142.1|7141.1|989
1623933600000|2021-06-17 12:40:00|7143.6|7142.6|7143.8|7142.8|7143.8|7142.8|7139.3|7138.3|411
1623933900000|2021-06-17 12:45:00|7143.3|7142.3|7148.8|7147.8|7149.3|7148.3|7142.8|7141.8|233
1623934200000|2021-06-17 12:50:00|7148.6|7147.6|7148.8|7147.8|7150.6|7149.6|7147.6|7146.6|171
1623934500000|2021-06-17 12:55:00|7149.1|7148.1|7150.1|7149.1|7150.1|7149.1|7146.8|7145.8|287
1623934800000|2021-06-17 13:00:00|7150.3|7149.3|7156.3|7155.3|7156.6|7155.6|7149.6|7148.6|345
1623935100000|2021-06-17 13:05:00|7156.1|7155.1|7155.1|7154.1|7156.8|7155.8|7153.6|7152.6|484
1623935400000|2021-06-17 13:10:00|7154.8|7153.8|7156.8|7155.8|7158.6|7157.6|7154.8|7153.8|260
1623935700000|2021-06-17 13:15:00|7157.1|7156.1|7159.6|7158.6|7160.1|7159.1|7156.1|7155.1|308
1623936000000|2021-06-17 13:20:00|7159.3|7158.3|7160.6|7159.6|7161.6|7160.6|7159.1|7158.1|287
1623936300000|2021-06-17 13:25:00|7160.1|7159.1|7159.8|7158.8|7160.6|7159.6|7158.1|7157.1|206
1623936600000|2021-06-17 13:30:00|7160.6|7159.6|7167.3|7166.3|7169.6|7168.6|7160.1|7159.1|795
1623936900000|2021-06-17 13:35:00|7167.1|7166.1|7170.3|7169.3|7172.8|7171.8|7166.6|7165.6|729
1623937200000|2021-06-17 13:40:00|7170.1|7169.1|7165.1|7164.1|7170.6|7169.6|7164.1|7163.1|579
1623937500000|2021-06-17 13:45:00|7165.3|7164.3|7160.3|7159.3|7165.6|7164.6|7160.1|7159.1|473
1623937800000|2021-06-17 13:50:00|7160.1|7159.1|7160.8|7159.8|7164.1|7163.1|7158.6|7157.6|672
1623938100000|2021-06-17 13:55:00|7161.1|7160.1|7159.3|7158.3|7161.1|7160.1|7155.8|7154.8|573
1623938400000|2021-06-17 14:00:00|7158.8|7157.8|7158.3|7157.3|7162.3|7161.3|7155.1|7154.1|1378
1623938700000|2021-06-17 14:05:00|7158.1|7157.1|7156.3|7155.3|7160.6|7159.6|7155.1|7154.1|888
1623939000000|2021-06-17 14:10:00|7155.5|7154.5|7152.8|7151.8|7155.8|7154.8|7151|7150|1963
1623939300000|2021-06-17 14:15:00|7152.5|7151.5|7155.3|7154.3|7155.8|7154.8|7151.3|7150.3|372
1623939600000|2021-06-17 14:20:00|7155.5|7154.5|7159.3|7158.3|7159.3|7158.3|7149.8|7148.8|381
1623939900000|2021-06-17 14:25:00|7158.8|7157.8|7158.3|7157.3|7159.8|7158.8|7156.8|7155.8|858
1623940200000|2021-06-17 14:30:00|7158|7157|7158|7157|7160.3|7159.3|7154.3|7153.3|600
1623940500000|2021-06-17 14:35:00|7158.3|7157.3|7162.3|7161.3|7163.3|7162.3|7157.3|7156.3|332
1623940800000|2021-06-17 14:40:00|7162.5|7161.5|7165.8|7164.8|7170|7169|7162.3|7161.3|793
1623941100000|2021-06-17 14:45:00|7166.3|7165.3|7165.8|7164.8|7168.3|7167.3|7163.3|7162.3|984
1623941400000|2021-06-17 14:50:00|7165.3|7164.3|7169.3|7168.3|7169.3|7168.3|7164.8|7163.8|827
1623941700000|2021-06-17 14:55:00|7169.8|7168.8|7170.8|7169.8|7172|7171|7166.8|7165.8|1189
1623942000000|2021-06-17 15:00:00|7170.3|7169.3|7163.5|7162.5|7171.8|7170.8|7163.5|7162.5|720
1623942300000|2021-06-17 15:05:00|7163.8|7162.8|7159|7158|7164.8|7163.8|7158.8|7157.8|551
1623942600000|2021-06-17 15:10:00|7158.8|7157.8|7154.5|7153.5|7159.5|7158.5|7153.5|7152.5|597
1623942900000|2021-06-17 15:15:00|7154.8|7153.8|7156.8|7155.8|7159.8|7158.8|7154.8|7153.8|1035
1623943200000|2021-06-17 15:20:00|7156.3|7155.3|7152.3|7151.3|7156.8|7155.8|7151.8|7150.8|1499
1623943500000|2021-06-17 15:25:00|7152.8|7151.8|7155.5|7153.5|7155.5|7153.5|7149.3|7148.3|4073
1623943800000|2021-06-17 15:30:00|7155|7153|7154.5|7152.5|7160.5|7158.5|7150.8|7148.8|3093
1623944100000|2021-06-17 15:35:00|7155|7153|7157.3|7155.3|7159.3|7157.3|7153.8|7151.8|824
1623944400000|2021-06-17 15:40:00|7156.8|7154.8|7153.5|7151.5|7157|7155|7151.8|7149.8|878
1623944700000|2021-06-17 15:45:00|7153.8|7151.8|7156.8|7154.8|7159.8|7157.8|7153.3|7151.3|897
1623945000000|2021-06-17 15:50:00|7156.5|7154.5|7151.3|7149.3|7156.8|7154.8|7148.8|7146.8|395
1623945300000|2021-06-17 15:55:00|7151.5|7149.5|7146|7144|7151.8|7149.8|7146|7144|521
1623945600000|2021-06-17 16:00:00|7145.8|7143.8|7149|7147|7149.3|7147.3|7143.8|7141.8|957
1623945900000|2021-06-17 16:05:00|7148.8|7146.8|7145.3|7143.3|7149.3|7147.3|7143|7141|266
1623946200000|2021-06-17 16:10:00|7145|7143|7142.8|7140.8|7145.5|7143.5|7142|7140|501
1623946500000|2021-06-17 16:15:00|7142.5|7140.5|7136.3|7134.3|7142.8|7140.8|7134.3|7132.3|442
1623946800000|2021-06-17 16:20:00|7136.8|7134.8|7131.8|7129.8|7136.8|7134.8|7129.8|7127.8|477
1623947100000|2021-06-17 16:25:00|7131.5|7129.5|7131.8|7129.8|7134.8|7132.8|7130|7128|757
1623947400000|2021-06-17 16:30:00|7131.3|7129.3|7133.8|7131.8|7133.8|7131.8|7128|7126|676
1623947700000|2021-06-17 16:35:00|7133.5|7131.5|7137.8|7135.8|7137.8|7135.8|7132.8|7130.8|269
1623948000000|2021-06-17 16:40:00|7137.5|7135.5|7136.8|7134.8|7138.8|7136.8|7136.5|7134.5|184
1623948300000|2021-06-17 16:45:00|7136.5|7134.5|7140.8|7138.8|7140.8|7138.8|7136.5|7134.5|85
1623948600000|2021-06-17 16:50:00|7140.5|7138.5|7143|7141|7144.8|7142.8|7138.5|7136.5|314
1623948900000|2021-06-17 16:55:00|7143.3|7141.3|7147.3|7145.3|7147.3|7145.3|7141.8|7139.8|169
1623949200000|2021-06-17 17:00:00|7146.8|7144.8|7149.8|7147.8|7150|7148|7145.8|7143.8|192
1623949500000|2021-06-17 17:05:00|7150|7148|7152.8|7150.8|7154.3|7152.3|7149.3|7147.3|183
1623949800000|2021-06-17 17:10:00|7153.3|7151.3|7153.5|7151.5|7154.5|7152.5|7151.8|7149.8|176
1623950100000|2021-06-17 17:15:00|7153.8|7151.8|7153.5|7151.5|7154.3|7152.3|7151.8|7149.8|97
1623950400000|2021-06-17 17:20:00|7153.8|7151.8|7154.5|7152.5|7155.5|7153.5|7152.8|7150.8|116
1623950700000|2021-06-17 17:25:00|7154.8|7152.8|7158|7156|7158.5|7156.5|7154|7152|49
1623951000000|2021-06-17 17:30:00|7158.3|7156.3|7158|7156|7159|7157|7156.3|7154.3|170
1623951300000|2021-06-17 17:35:00|7158.3|7156.3|7158.3|7156.3|7159|7157|7157.3|7155.3|76
1623951600000|2021-06-17 17:40:00|7158.8|7156.8|7159.8|7157.8|7159.8|7157.8|7157.5|7155.5|229
1623951900000|2021-06-17 17:45:00|7160.3|7158.3|7161.5|7159.5|7161.8|7159.8|7159.3|7157.3|149
1623952200000|2021-06-17 17:50:00|7162|7160|7158.5|7156.5|7162|7160|7158.5|7156.5|71
1623952500000|2021-06-17 17:55:00|7158.8|7156.8|7157.3|7155.3|7159|7157|7155.5|7153.5|95
1623952800000|2021-06-17 18:00:00|7157.8|7155.8|7157|7155|7159|7157|7154.8|7152.8|86
1623953100000|2021-06-17 18:05:00|7156.8|7154.8|7154|7152|7157.8|7155.8|7153.8|7151.8|91
1623953400000|2021-06-17 18:10:00|7154.3|7152.3|7156|7154|7156.8|7154.8|7154.3|7152.3|55
1623953700000|2021-06-17 18:15:00|7156.5|7154.5|7155.3|7153.3|7157.3|7155.3|7154.3|7152.3|64
1623954000000|2021-06-17 18:20:00|7156|7154|7154|7152|7156|7154|7152.8|7150.8|141
1623954300000|2021-06-17 18:25:00|7153.8|7151.8|7155.3|7153.3|7156.3|7154.3|7153.8|7151.8|49
1623954600000|2021-06-17 18:30:00|7155.8|7153.8|7153.3|7151.3|7156.3|7154.3|7152.3|7150.3|88
1623954900000|2021-06-17 18:35:00|7153.5|7151.5|7151.5|7149.5|7153.8|7151.8|7151.3|7149.3|48
1623955200000|2021-06-17 18:40:00|7151.8|7149.8|7153.3|7151.3|7153.5|7151.5|7151.3|7149.3|24
1623955500000|2021-06-17 18:45:00|7152.8|7150.8|7151.5|7149.5|7154.8|7152.8|7150.3|7148.3|111
1623955800000|2021-06-17 18:50:00|7151.8|7149.8|7153.3|7151.3|7154|7152|7150.5|7148.5|45
1623956100000|2021-06-17 18:55:00|7152.8|7150.8|7152.8|7150.8|7154.8|7152.8|7152.8|7150.8|66
1623956400000|2021-06-17 19:00:00|7153|7151|7157.3|7155.3|7158|7156|7152.3|7150.3|166
1623956700000|2021-06-17 19:05:00|7157|7155|7158|7156|7158.3|7156.3|7155.8|7153.8|110
1623957000000|2021-06-17 19:10:00|7158.3|7156.3|7161.5|7159.5|7162|7160|7157.5|7155.5|99
1623957300000|2021-06-17 19:15:00|7161.8|7159.8|7159.3|7157.3|7161.8|7159.8|7158.8|7156.8|55
1623957600000|2021-06-17 19:20:00|7160|7158|7157.8|7155.8|7160.3|7158.3|7157.8|7155.8|49
1623957900000|2021-06-17 19:25:00|7158|7156|7160.3|7158.3|7160.5|7158.5|7157.8|7155.8|97
1623958200000|2021-06-17 19:30:00|7160.5|7158.5|7161.5|7159.5|7163|7161|7159.5|7157.5|90
1623958500000|2021-06-17 19:35:00|7161.8|7159.8|7165.3|7163.3|7166|7164|7160.3|7158.3|57
1623958800000|2021-06-17 19:40:00|7165|7163|7166|7164|7167.3|7165.3|7163.8|7161.8|92
1623959100000|2021-06-17 19:45:00|7166.3|7164.3|7166.3|7164.3|7169.3|7167.3|7164|7162|254
1623959400000|2021-06-17 19:50:00|7166|7164|7161.5|7159.5|7167.3|7165.3|7160|7158|137
1623959700000|2021-06-17 19:55:00|7161.3|7159.3|7160.6|7156.6|7163.3|7161.3|7158.6|7154.6|647
1623960000000|2021-06-17 20:00:00|7159.9|7155.9|7161.8|7157.8|7164.4|7160.4|7159.6|7155.6|0
1623960300000|2021-06-17 20:05:00|7161.5|7157.5|7162|7158|7163.6|7159.6|7161.3|7157.3|0
1623960600000|2021-06-17 20:10:00|7162.2|7158.2|7161.8|7157.8|7163|7159|7161.5|7157.5|0
1623960900000|2021-06-17 20:15:00|7161.6|7157.6|7161.4|7157.4|7162|7158|7161.4|7157.4|0
1623961200000|2021-06-17 20:20:00|7161.5|7157.5|7159|7155|7161.5|7157.5|7158.7|7154.7|0
1623961500000|2021-06-17 20:25:00|7159.1|7155.1|7159|7155|7159.1|7155.1|7158.9|7154.9|0
1623961800000|2021-06-17 20:30:00|7159.4|7155.4|7162.5|7158.5|7162.5|7158.5|7159.1|7155.1|0
1623962100000|2021-06-17 20:35:00|7162.2|7158.2|7162.6|7158.6|7162.9|7158.9|7161.8|7157.8|0
1623962400000|2021-06-17 20:40:00|7162.9|7158.9|7162.5|7158.5|7164.3|7160.3|7162.5|7158.5|0
1623962700000|2021-06-17 20:45:00|7162.9|7158.9|7159.7|7155.7|7162.9|7158.9|7159.6|7155.6|0
1623963000000|2021-06-17 20:50:00|7159.4|7155.4|7160.5|7156.5|7160.5|7156.5|7158.2|7154.2|0
1623963300000|2021-06-17 20:55:00|7160.1|7156.1|7160.9|7156.9|7161.5|7157.5|7159.4|7155.4|0
1623963600000|2021-06-17 21:00:00|7159.8|7155.8|7159.8|7155.8|7160.5|7156.5|7158.8|7154.8|0
1623963900000|2021-06-17 21:05:00|7159.9|7155.9|7159.8|7155.8|7159.9|7155.9|7159.6|7155.6|0
1623964200000|2021-06-17 21:10:00|7159.9|7155.9|7160.7|7156.7|7160.7|7156.7|7159.7|7155.7|0
1623964500000|2021-06-17 21:15:00|7160.6|7156.6|7160.7|7156.7|7160.7|7156.7|7160.6|7156.6|0
1623964800000|2021-06-17 21:20:00|7160.6|7156.6|7160.7|7156.7|7160.7|7156.7|7160.6|7156.6|0
1623965100000|2021-06-17 21:25:00|7160.8|7156.8|7160.6|7156.6|7160.8|7156.8|7160.6|7156.6|0
1623965400000|2021-06-17 21:30:00|7160.7|7156.7|7160.8|7156.8|7160.9|7156.9|7160.6|7156.6|0
1623965700000|2021-06-17 21:35:00|7161|7157|7160.8|7156.8|7161|7157|7160.8|7156.8|0
1623966000000|2021-06-17 21:40:00|7160.6|7156.6|7160.5|7156.5|7160.7|7156.7|7160.4|7156.4|0
1623966300000|2021-06-17 21:45:00|7160.4|7156.4|7160.4|7156.4|7160.4|7156.4|7160.4|7156.4|0
1623966600000|2021-06-17 21:50:00|7160.5|7156.5|7160.3|7156.3|7160.5|7156.5|7160.3|7156.3|0
1623966900000|2021-06-17 21:55:00|7160.4|7156.4|7160.8|7156.8|7161|7157|7160.2|7156.2|0
1623967200000|2021-06-17 22:00:00|7160.9|7156.9|7162.9|7158.9|7163.7|7159.7|7160.6|7156.6|0
1623967500000|2021-06-17 22:05:00|7163.3|7159.3|7163.3|7159.3|7163.9|7159.9|7161.9|7157.9|0
1623967800000|2021-06-17 22:10:00|7163.6|7159.6|7162.3|7158.3|7163.8|7159.8|7162.3|7158.3|0
1623968100000|2021-06-17 22:15:00|7162.4|7158.4|7163.1|7159.1|7163.1|7159.1|7162.3|7158.3|0
1623968400000|2021-06-17 22:20:00|7163.2|7159.2|7163.5|7159.5|7163.7|7159.7|7163|7159|0
1623968700000|2021-06-17 22:25:00|7163.8|7159.8|7163.9|7159.9|7164.5|7160.5|7163.7|7159.7|0
1623969000000|2021-06-17 22:30:00|7163.7|7159.7|7163.9|7159.9|7164.6|7160.6|7162.9|7158.9|0
1623969300000|2021-06-17 22:35:00|7164.1|7160.1|7164.9|7160.9|7165.3|7161.3|7163.9|7159.9|0
1623969600000|2021-06-17 22:40:00|7165.2|7161.2|7165|7161|7165.2|7161.2|7163.5|7159.5|0
1623969900000|2021-06-17 22:45:00|7165.1|7161.1|7166.2|7162.2|7166.2|7162.2|7165.1|7161.1|0
1623970200000|2021-06-17 22:50:00|7166.3|7162.3|7166.6|7162.6|7167.3|7163.3|7166.3|7162.3|0
1623970500000|2021-06-17 22:55:00|7166.8|7162.8|7166.9|7162.9|7166.9|7162.9|7166.3|7162.3|0
1623970800000|2021-06-17 23:00:00|7166.8|7162.8|7165.3|7161.3|7166.8|7162.8|7164.9|7160.9|0
1623971100000|2021-06-17 23:05:00|7165.1|7161.1|7166.2|7162.2|7166.2|7162.2|7164.9|7160.9|0
1623971400000|2021-06-17 23:10:00|7166.4|7162.4|7167.3|7163.3|7167.5|7163.5|7165.2|7161.2|0
1623971700000|2021-06-17 23:15:00|7167|7163|7166.2|7162.2|7167|7163|7165.9|7161.9|0
1623972000000|2021-06-17 23:20:00|7166.1|7162.1|7165.5|7161.5|7166.1|7162.1|7165.2|7161.2|0
1623972300000|2021-06-17 23:25:00|7165.4|7161.4|7165.7|7161.7|7165.9|7161.9|7165.1|7161.1|0
1623972600000|2021-06-17 23:30:00|7165.5|7161.5|7164|7160|7165.5|7161.5|7164|7160|0
1623972900000|2021-06-17 23:35:00|7163.8|7159.8|7166.8|7162.8|7167.1|7163.1|7163.7|7159.7|0
1623973200000|2021-06-17 23:40:00|7166.4|7162.4|7165.3|7161.3|7167.4|7163.4|7165.3|7161.3|0
1623973500000|2021-06-17 23:45:00|7165|7161|7164.3|7160.3|7165.6|7161.6|7164|7160|0
1623973800000|2021-06-17 23:50:00|7164|7160|7161.3|7157.3|7164|7160|7160.9|7156.9|0
1623974100000|2021-06-17 23:55:00|7161.6|7157.6|7159.6|7155.6|7162|7158|7159.6|7155.6|0
1623974400000|2021-06-18 00:00:00|7160|7156|7152.3|7149.3|7161.9|7157.9|7151.8|7148.8|222
1623974700000|2021-06-18 00:05:00|7152|7149|7148.3|7145.3|7152.8|7149.8|7147.8|7144.8|93
1623975000000|2021-06-18 00:10:00|7148|7145|7150.5|7147.5|7153|7150|7148|7145|58
1623975300000|2021-06-18 00:15:00|7150.8|7147.8|7154.3|7151.3|7154.8|7151.8|7148.8|7145.8|61
1623975600000|2021-06-18 00:20:00|7153.8|7150.8|7155.8|7152.8|7155.8|7152.8|7152|7149|15
1623975900000|2021-06-18 00:25:00|7156|7153|7152.8|7149.8|7156.3|7153.3|7151|7148|22
1623976200000|2021-06-18 00:30:00|7152.5|7149.5|7150.8|7147.8|7154.5|7151.5|7150.3|7147.3|35
1623976500000|2021-06-18 00:35:00|7151|7148|7154.5|7151.5|7154.5|7151.5|7150.8|7147.8|35
1623976800000|2021-06-18 00:40:00|7153.3|7150.3|7156.3|7153.3|7157.5|7154.5|7153.3|7150.3|19
1623977100000|2021-06-18 00:45:00|7156|7153|7157.3|7154.3|7157.8|7154.8|7156|7153|14
1623977400000|2021-06-18 00:50:00|7157|7154|7157.8|7154.8|7160.3|7157.3|7156.8|7153.8|32
1623977700000|2021-06-18 00:55:00|7157.3|7154.3|7157.3|7154.3|7157.8|7154.8|7156|7153|9
1623978000000|2021-06-18 01:00:00|7156.8|7153.8|7155.8|7152.8|7157.8|7154.8|7155.3|7152.3|34
1623978300000|2021-06-18 01:05:00|7155.5|7152.5|7158.5|7155.5|7159.5|7156.5|7155.3|7152.3|19
1623978600000|2021-06-18 01:10:00|7158|7155|7157|7154|7159.8|7156.8|7157|7154|6
1623978900000|2021-06-18 01:15:00|7156.8|7153.8|7154.5|7151.5|7157.8|7154.8|7154.5|7151.5|23
1623979200000|2021-06-18 01:20:00|7154|7151|7155|7152|7155.3|7152.3|7153.5|7150.5|13
1623979500000|2021-06-18 01:25:00|7155.3|7152.3|7155|7152|7156.3|7153.3|7155|7152|3
1623979800000|2021-06-18 01:30:00|7154.8|7151.8|7154.3|7151.3|7155.3|7152.3|7152|7149|27
1623980100000|2021-06-18 01:35:00|7154.5|7151.5|7156.3|7153.3|7156.5|7153.5|7154.3|7151.3|13
1623980400000|2021-06-18 01:40:00|7156.5|7153.5|7157|7154|7157.5|7154.5|7155.8|7152.8|25
1623980700000|2021-06-18 01:45:00|7157.3|7154.3|7158|7155|7160.5|7157.5|7157.3|7154.3|23
1623981000000|2021-06-18 01:50:00|7157.8|7154.8|7157.5|7154.5|7158.8|7155.8|7156.8|7153.8|6
1623981300000|2021-06-18 01:55:00|7157|7154|7157|7154|7158|7155|7156.5|7153.5|8
1623981600000|2021-06-18 02:00:00|7156.8|7153.8|7156|7153|7158.3|7155.3|7155|7152|30
1623981900000|2021-06-18 02:05:00|7155.8|7152.8|7157.3|7154.3|7157.3|7154.3|7155.5|7152.5|9
1623982200000|2021-06-18 02:10:00|7157.5|7154.5|7155.3|7152.3|7158|7155|7155.3|7152.3|10
1623982500000|2021-06-18 02:15:00|7155.8|7152.8|7156.5|7153.5|7157|7154|7155.5|7152.5|14
1623982800000|2021-06-18 02:20:00|7156.8|7153.8|7157.5|7154.5|7157.5|7154.5|7156.8|7153.8|8
1623983100000|2021-06-18 02:25:00|7157.8|7154.8|7156|7153|7158.3|7155.3|7155.3|7152.3|14
1623983400000|2021-06-18 02:30:00|7156.3|7153.3|7155.8|7152.8|7156.3|7153.3|7153.3|7150.3|59
1623983700000|2021-06-18 02:35:00|7155|7152|7155|7152|7155|7152|7154.3|7151.3|2
1623984000000|2021-06-18 02:40:00|7154.5|7151.5|7153.3|7150.3|7154.8|7151.8|7152.8|7149.8|18
1623984300000|2021-06-18 02:45:00|7153.5|7150.5|7154|7151|7154.8|7151.8|7153.5|7150.5|17
1623984600000|2021-06-18 02:50:00|7154.3|7151.3|7154.3|7151.3|7154.5|7151.5|7153.8|7150.8|10
1623984900000|2021-06-18 02:55:00|7154|7151|7153|7150|7154|7151|7152.8|7149.8|32
1623985200000|2021-06-18 03:00:00|7153.3|7150.3|7153.3|7150.3|7154.3|7151.3|7152.8|7149.8|5
1623985500000|2021-06-18 03:05:00|7153.5|7150.5|7153.5|7150.5|7153.8|7150.8|7152.8|7149.8|17
1623985800000|2021-06-18 03:10:00|7153.8|7150.8|7154.5|7151.5|7154.5|7151.5|7153.5|7150.5|6
1623986100000|2021-06-18 03:15:00|7154|7151|7153.5|7150.5|7154.5|7151.5|7153.5|7150.5|8
1623986400000|2021-06-18 03:20:00|7153.8|7150.8|7154|7151|7154.5|7151.5|7153.8|7150.8|6
1623986700000|2021-06-18 03:25:00|7153.8|7150.8|7153.5|7150.5|7154|7151|7153.5|7150.5|0
1623987000000|2021-06-18 03:30:00|7153.8|7150.8|7152.3|7149.3|7154|7151|7151.5|7148.5|10
1623987300000|2021-06-18 03:35:00|7152.5|7149.5|7151.8|7148.8|7153.3|7150.3|7151.5|7148.5|15
1623987600000|2021-06-18 03:40:00|7151.5|7148.5|7153|7150|7153.5|7150.5|7151.5|7148.5|9
1623987900000|2021-06-18 03:45:00|7153.3|7150.3|7152.5|7149.5|7153.5|7150.5|7152.5|7149.5|2
1623988200000|2021-06-18 03:50:00|7153|7150|7152.5|7149.5|7153|7150|7152|7149|8
1623988500000|2021-06-18 03:55:00|7152|7149|7152|7149|7152.5|7149.5|7151.5|7148.5|1
1623988800000|2021-06-18 04:00:00|7151.5|7148.5|7148|7145|7151.5|7148.5|7147.5|7144.5|14
1623989100000|2021-06-18 04:05:00|7147.8|7144.8|7148|7145|7148.8|7145.8|7147.8|7144.8|0
1623989400000|2021-06-18 04:10:00|7147.5|7144.5|7147.5|7144.5|7147.8|7144.8|7147|7144|5
1623989700000|2021-06-18 04:15:00|7147|7144|7147.3|7144.3|7147.3|7144.3|7146.5|7143.5|4
1623990000000|2021-06-18 04:20:00|7147.5|7144.5|7147.5|7144.5|7147.8|7144.8|7147|7144|10
1623990300000|2021-06-18 04:25:00|7147.8|7144.8|7146.5|7143.5|7147.8|7144.8|7146|7143|14
1623990600000|2021-06-18 04:30:00|7146.3|7143.3|7146.5|7143.5|7146.5|7143.5|7145.5|7142.5|36
1623990900000|2021-06-18 04:35:00|7146.8|7143.8|7146.5|7143.5|7146.8|7143.8|7145.8|7142.8|32
1623991200000|2021-06-18 04:40:00|7146.8|7143.8|7147|7144|7147.8|7144.8|7146.5|7143.5|53
1623991500000|2021-06-18 04:45:00|7147.3|7144.3|7147.5|7144.5|7147.5|7144.5|7147|7144|16
1623991800000|2021-06-18 04:50:00|7147.8|7144.8|7148|7145|7148.5|7145.5|7147.3|7144.3|19
1623992100000|2021-06-18 04:55:00|7148.3|7145.3|7148.3|7145.3|7148.3|7145.3|7147.8|7144.8|17
1623992400000|2021-06-18 05:00:00|7148|7145|7147.5|7144.5|7148.3|7145.3|7147.3|7144.3|23
1623992700000|2021-06-18 05:05:00|7147.8|7144.8|7147.8|7144.8|7147.8|7144.8|7147.5|7144.5|36
1623993000000|2021-06-18 05:10:00|7147.3|7144.3|7147|7144|7147.5|7144.5|7146.5|7143.5|60
1623993300000|2021-06-18 05:15:00|7146.8|7143.8|7148.5|7145.5|7148.5|7145.5|7146.3|7143.3|17
1623993600000|2021-06-18 05:20:00|7149|7146|7150.3|7147.3|7150.8|7147.8|7149|7146|15
1623993900000|2021-06-18 05:25:00|7150.5|7147.5|7150.8|7147.8|7151.8|7148.8|7150.5|7147.5|38
1623994200000|2021-06-18 05:30:00|7150.3|7147.3|7151.8|7148.8|7152.5|7149.5|7149.8|7146.8|85
1623994500000|2021-06-18 05:35:00|7152|7149|7152|7149|7152.8|7149.8|7151.8|7148.8|27
1623994800000|2021-06-18 05:40:00|7152.5|7149.5|7151.5|7148.5|7152.5|7149.5|7150|7147|53
1623995100000|2021-06-18 05:45:00|7151.3|7148.3|7150|7147|7151.3|7148.3|7148.3|7145.3|16
1623995400000|2021-06-18 05:50:00|7149.8|7146.8|7148.8|7145.8|7150|7147|7148.8|7145.8|23
1623995700000|2021-06-18 05:55:00|7149|7146|7149|7146|7151|7148|7147.5|7144.5|35
1623996000000|2021-06-18 06:00:00|7148.8|7145.8|7149.8|7147.8|7150|7148|7145|7143|123
1623996300000|2021-06-18 06:05:00|7149|7147|7147.3|7145.3|7150.5|7148.5|7147.3|7145.3|170
1623996600000|2021-06-18 06:10:00|7147|7145|7147.8|7145.8|7150|7148|7146|7144|133
1623996900000|2021-06-18 06:15:00|7148.3|7146.3|7152|7150|7152.5|7150.5|7147|7145|154
1623997200000|2021-06-18 06:20:00|7152.5|7150.5|7154.5|7152.5|7154.5|7152.5|7151.3|7149.3|153
1623997500000|2021-06-18 06:25:00|7154|7152|7157|7155|7158.8|7156.8|7153.8|7151.8|155
1623997800000|2021-06-18 06:30:00|7157.3|7155.3|7153.8|7151.8|7157.3|7155.3|7150.5|7148.5|266
1623998100000|2021-06-18 06:35:00|7154.3|7152.3|7152.5|7150.5|7154.8|7152.8|7150.8|7148.8|180
1623998400000|2021-06-18 06:40:00|7152.8|7150.8|7150.8|7148.8|7153|7151|7148.5|7146.5|722
1623998700000|2021-06-18 06:45:00|7150.5|7148.5|7150.8|7148.8|7153.3|7151.3|7149.3|7147.3|246
1623999000000|2021-06-18 06:50:00|7150.5|7148.5|7154.8|7152.8|7155.3|7153.3|7148.8|7146.8|481
1623999300000|2021-06-18 06:55:00|7154.5|7152.5|7145.8|7143.8|7154.5|7152.5|7145.8|7143.8|408
1623999600000|2021-06-18 07:00:00|7145.3|7144.3|7153.5|7152.5|7157.3|7156.3|7140.8|7139.8|3458
1623999900000|2021-06-18 07:05:00|7153.8|7152.8|7154.5|7153.5|7158|7157|7148.8|7147.8|1726
1624000200000|2021-06-18 07:10:00|7154.3|7153.3|7147.5|7146.5|7155.3|7154.3|7147.3|7146.3|1090
1624000500000|2021-06-18 07:15:00|7147.3|7146.3|7151.8|7150.8|7153|7152|7143.3|7142.3|1523
1624000800000|2021-06-18 07:20:00|7152.8|7151.8|7151.5|7150.5|7155.3|7154.3|7149.8|7148.8|891
1624001100000|2021-06-18 07:25:00|7152|7151|7146.8|7145.8|7153.8|7152.8|7145.8|7144.8|964
1624001400000|2021-06-18 07:30:00|7146.5|7145.5|7135.8|7134.8|7146.8|7145.8|7135.5|7134.5|954
1624001700000|2021-06-18 07:35:00|7136|7135|7136.8|7135.8|7142.3|7141.3|7135.3|7134.3|987
1624002000000|2021-06-18 07:40:00|7136.3|7135.3|7133.3|7132.3|7136.3|7135.3|7130|7129|596
1624002300000|2021-06-18 07:45:00|7132.8|7131.8|7124.5|7123.5|7132.8|7131.8|7123.8|7122.8|758
1624002600000|2021-06-18 07:50:00|7124.8|7123.8|7122.8|7121.8|7128.3|7127.3|7122.3|7121.3|845
1624002900000|2021-06-18 07:55:00|7123|7122|7117.8|7116.8|7124.8|7123.8|7115.3|7114.3|773
1624003200000|2021-06-18 08:00:00|7118.3|7117.3|7123.3|7122.3|7123.8|7122.8|7114.3|7113.3|1048
1624003500000|2021-06-18 08:05:00|7123|7122|7124.8|7123.8|7125|7124|7118.8|7117.8|668
1624003800000|2021-06-18 08:10:00|7124.5|7123.5|7125.3|7124.3|7126.3|7125.3|7123.3|7122.3|623
1624004100000|2021-06-18 08:15:00|7125|7124|7123.3|7122.3|7125|7124|7120.8|7119.8|764
1624004400000|2021-06-18 08:20:00|7123|7122|7123.8|7122.8|7125.3|7124.3|7122.8|7121.8|405
1624004700000|2021-06-18 08:25:00|7123.5|7122.5|7126|7125|7128.8|7127.8|7123.3|7122.3|570
1624005000000|2021-06-18 08:30:00|7125.8|7124.8|7128.8|7127.8|7129.8|7128.8|7123.8|7122.8|600
1624005300000|2021-06-18 08:35:00|7128.5|7127.5|7130.5|7129.5|7132.5|7131.5|7127.5|7126.5|612
1624005600000|2021-06-18 08:40:00|7130.8|7129.8|7128.3|7127.3|7131.8|7130.8|7127.5|7126.5|468
1624005900000|2021-06-18 08:45:00|7128.5|7127.5|7125.3|7124.3|7128.8|7127.8|7124.3|7123.3|681
1624006200000|2021-06-18 08:50:00|7125|7124|7119|7118|7126.8|7125.8|7118.3|7117.3|488
1624006500000|2021-06-18 08:55:00|7118.8|7117.8|7120|7119|7123.5|7122.5|7118.3|7117.3|910
1624006800000|2021-06-18 09:00:00|7120.3|7119.3|7121.3|7120.3|7125.3|7124.3|7120|7119|1087
1624007100000|2021-06-18 09:05:00|7120.8|7119.8|7123.8|7122.8|7126.5|7125.5|7120|7119|1032
1624007400000|2021-06-18 09:10:00|7123.5|7122.5|7121.3|7120.3|7123.5|7122.5|7111.3|7110.3|5029
1624007700000|2021-06-18 09:15:00|7121.8|7120.8|7117.3|7116.3|7123.8|7122.8|7115|7114|1844
1624008000000|2021-06-18 09:20:00|7117|7116|7113.8|7112.8|7118.3|7117.3|7113.3|7112.3|1125
1624008300000|2021-06-18 09:25:00|7113.5|7112.5|7117.8|7116.8|7120.3|7119.3|7113.5|7112.5|662
1624008600000|2021-06-18 09:30:00|7118|7117|7117.5|7116.5|7120.3|7119.3|7115.8|7114.8|566
1624008900000|2021-06-18 09:35:00|7117.8|7116.8|7118.3|7117.3|7118.5|7117.5|7116.8|7115.8|418
1624009200000|2021-06-18 09:40:00|7118.5|7117.5|7120.5|7119.5|7122.8|7121.8|7118.5|7117.5|368
1624009500000|2021-06-18 09:45:00|7120.3|7119.3|7124|7123|7124|7123|7118.5|7117.5|372
1624009800000|2021-06-18 09:50:00|7124.3|7123.3|7115.3|7114.3|7125.8|7124.8|7106.8|7105.8|1880
1624010100000|2021-06-18 09:55:00|7115.5|7114.5|7115.3|7114.3|7116|7115|7109.8|7108.8|800
1624010400000|2021-06-18 10:00:00|7115|7114|7095.3|7094.3|7115|7114|7094.8|7093.8|1037
1624010700000|2021-06-18 10:05:00|7094.8|7093.8|7091.3|7090.3|7095.5|7094.5|7088.5|7087.5|1030
1624011000000|2021-06-18 10:10:00|7091|7090|7083|7082|7092|7091|7081.5|7080.5|1606
1624011300000|2021-06-18 10:15:00|7083.3|7082.3|7090.3|7089.3|7090.3|7089.3|7080.8|7079.8|1321
1624011600000|2021-06-18 10:20:00|7090.8|7089.8|7092.8|7091.8|7094.3|7093.3|7084|7083|1063
1624011900000|2021-06-18 10:25:00|7091.3|7090.3|7097.8|7096.8|7097.8|7096.8|7089.3|7088.3|841
1624012200000|2021-06-18 10:30:00|7097.3|7096.3|7092.8|7091.8|7097.8|7096.8|7090.5|7089.5|727
1624012500000|2021-06-18 10:35:00|7093.3|7092.3|7099.3|7098.3|7099.3|7098.3|7092.3|7091.3|679
1624012800000|2021-06-18 10:40:00|7099.5|7098.5|7093.3|7092.3|7099.5|7098.5|7091.5|7090.5|674
1624013100000|2021-06-18 10:45:00|7093|7092|7094.3|7093.3|7094.8|7093.8|7090|7089|511
1624013400000|2021-06-18 10:50:00|7094|7093|7084.3|7083.3|7094.3|7093.3|7083.8|7082.8|601
1624013700000|2021-06-18 10:55:00|7084|7083|7084.8|7083.8|7089.3|7088.3|7083.5|7082.5|652
1624014000000|2021-06-18 11:00:00|7084.5|7083.5|7078.8|7077.8|7087|7086|7076.3|7075.3|872
1624014300000|2021-06-18 11:05:00|7078.5|7077.5|7071.3|7070.3|7080.3|7079.3|7070|7069|1051
1624014600000|2021-06-18 11:10:00|7071.5|7070.5|7078.3|7077.3|7078.3|7077.3|7068.5|7067.5|975
1624014900000|2021-06-18 11:15:00|7077.5|7076.5|7071.8|7070.8|7077.5|7076.5|7071.8|7070.8|791
1624015200000|2021-06-18 11:20:00|7072.3|7071.3|7073|7072|7075.3|7074.3|7067.3|7066.3|672
1624015500000|2021-06-18 11:25:00|7072.8|7071.8|7076.3|7075.3|7076.5|7075.5|7070.3|7069.3|501
1624015800000|2021-06-18 11:30:00|7076|7075|7075|7074|7078.3|7077.3|7073.3|7072.3|312
1624016100000|2021-06-18 11:35:00|7074.5|7073.5|7072.8|7071.8|7074.8|7073.8|7070.5|7069.5|325
1624016400000|2021-06-18 11:40:00|7073.7|7072.7|7071.9|7070.9|7076.2|7075.2|7069.9|7068.9|339
1624016700000|2021-06-18 11:45:00|7072.2|7071.2|7074.2|7073.2|7075.7|7074.7|7071.9|7070.9|382
1624017000000|2021-06-18 11:50:00|7073.9|7072.9|7073.7|7072.7|7074.7|7073.7|7069.4|7068.4|362
1624017300000|2021-06-18 11:55:00|7073.9|7072.9|7074.7|7073.7|7077.9|7076.9|7073.7|7072.7|603
1624017600000|2021-06-18 12:00:00|7074.4|7073.4|7060.7|7059.7|7074.7|7073.7|7059.2|7058.2|991
1624017900000|2021-06-18 12:05:00|7061.2|7060.2|7055.7|7054.7|7062.2|7061.2|7055.2|7054.2|710
1624018200000|2021-06-18 12:10:00|7055.4|7054.4|7051.2|7050.2|7057.2|7056.2|7050.4|7049.4|840
1624018500000|2021-06-18 12:15:00|7050.7|7049.7|7049.9|7048.9|7051.9|7050.9|7046.7|7045.7|778
1624018800000|2021-06-18 12:20:00|7050.2|7049.2|7049.4|7048.4|7054.2|7053.2|7044.2|7043.2|1039
1624019100000|2021-06-18 12:25:00|7049.2|7048.2|7053.2|7052.2|7054.7|7053.7|7045.2|7044.2|880
1624019400000|2021-06-18 12:30:00|7052.7|7051.7|7054.7|7053.7|7056.9|7055.9|7047.7|7046.7|750
1624019700000|2021-06-18 12:35:00|7054.4|7053.4|7043.9|7042.9|7055.2|7054.2|7043.2|7042.2|539
1624020000000|2021-06-18 12:40:00|7044.2|7043.2|7043.2|7042.2|7045.2|7044.2|7040.2|7039.2|595
1624020300000|2021-06-18 12:45:00|7042.7|7041.7|7046.9|7045.9|7051.2|7050.2|7042.7|7041.7|601
1624020600000|2021-06-18 12:50:00|7047.2|7046.2|7052.7|7051.7|7052.9|7051.9|7045.2|7044.2|482
1624020900000|2021-06-18 12:55:00|7052.9|7051.9|7047.9|7046.9|7053.7|7052.7|7043.7|7042.7|968
1624021200000|2021-06-18 13:00:00|7048.2|7047.2|7040.9|7039.9|7050.7|7049.7|7039.7|7038.7|600
1624021500000|2021-06-18 13:05:00|7040.7|7039.7|7037.7|7036.7|7040.7|7039.7|7035.2|7034.2|753
1624021800000|2021-06-18 13:10:00|7037.2|7036.2|7035.2|7034.2|7037.7|7036.7|7031.9|7030.9|629
1624022100000|2021-06-18 13:15:00|7035.7|7034.7|7038.4|7037.4|7041.2|7040.2|7035.2|7034.2|442
1624022400000|2021-06-18 13:20:00|7038.7|7037.7|7037.2|7036.2|7040.2|7039.2|7035.7|7034.7|621
1624022700000|2021-06-18 13:25:00|7036.9|7035.9|7034.7|7033.7|7039.2|7038.2|7033.2|7032.2|606
1624023000000|2021-06-18 13:30:00|7034.4|7033.4|7041.9|7040.9|7059.9|7058.9|7030.2|7029.2|3527
1624023300000|2021-06-18 13:35:00|7041.4|7040.4|7038.9|7037.9|7044.2|7043.2|7034.7|7033.7|1635
1624023600000|2021-06-18 13:40:00|7039.4|7038.4|7039.4|7038.4|7044.2|7043.2|7036.7|7035.7|1202
1624023900000|2021-06-18 13:45:00|7038.9|7037.9|7043.2|7042.2|7043.9|7042.9|7030.2|7029.2|1214
1624024200000|2021-06-18 13:50:00|7042.9|7041.9|7035.9|7034.9|7043.2|7042.2|7029.4|7028.4|1140
1624024500000|2021-06-18 13:55:00|7036.2|7035.2|7043.2|7042.2|7044.2|7043.2|7033.7|7032.7|1154
1624024800000|2021-06-18 14:00:00|7042.4|7041.4|7040.4|7039.4|7051.9|7050.9|7039.9|7038.9|1302
1624025100000|2021-06-18 14:05:00|7040.7|7039.7|7042.2|7041.2|7044.7|7043.7|7038.7|7037.7|899
1624025400000|2021-06-18 14:10:00|7041.8|7040.8|7034|7033|7043.3|7042.3|7030|7029|1029
1624025700000|2021-06-18 14:15:00|7034.3|7033.3|7024.5|7023.5|7034.3|7033.3|7024|7023|998
1624026000000|2021-06-18 14:20:00|7024|7023|7023.5|7022.5|7028|7027|7020.5|7019.5|1375
1624026300000|2021-06-18 14:25:00|7023.3|7022.3|7020.8|7019.8|7026.5|7025.5|7017.3|7016.3|1146
1624026600000|2021-06-18 14:30:00|7021|7020|7025.8|7024.8|7028|7027|7015.5|7014.5|1107
1624026900000|2021-06-18 14:35:00|7026|7025|7020.8|7019.8|7027|7026|7016.8|7015.8|1682
1624027200000|2021-06-18 14:40:00|7020.5|7019.5|7021|7020|7023|7022|7015.5|7014.5|1245
1624027500000|2021-06-18 14:45:00|7021.3|7020.3|7029.8|7028.8|7030.3|7029.3|7020.3|7019.3|1163
1624027800000|2021-06-18 14:50:00|7029.5|7028.5|7025.8|7024.8|7031|7030|7025.5|7024.5|1131
1624028100000|2021-06-18 14:55:00|7025.3|7024.3|7028|7027|7030.5|7029.5|7024.8|7023.8|1063
1624028400000|2021-06-18 15:00:00|7027.5|7026.5|7027|7026|7030.3|7029.3|7023.3|7022.3|1209
1624028700000|2021-06-18 15:05:00|7026.8|7025.8|7029.8|7028.8|7031.5|7030.5|7026.8|7025.8|614
1624029000000|2021-06-18 15:10:00|7030.3|7029.3|7026.3|7025.3|7033.8|7032.8|7026.3|7025.3|768
1624029300000|2021-06-18 15:15:00|7026.5|7025.5|7027.3|7026.3|7030.3|7029.3|7022.8|7021.8|1299
1624029600000|2021-06-18 15:20:00|7027.5|7026.5|7017.3|7016.3|7028.3|7027.3|7016.3|7015.3|1731
1624029900000|2021-06-18 15:25:00|7016.8|7015.8|7008.8|7006.8|7018|7017|7006.8|7005.8|5883
1624030200000|2021-06-18 15:30:00|7009.3|7007.3|7014.8|7012.8|7020.8|7018.8|7004.3|7002.3|11217
1624030500000|2021-06-18 15:35:00|7015.5|7013.5|7019.8|7017.8|7022.5|7020.5|7012.8|7010.8|3000
1624030800000|2021-06-18 15:40:00|7019.3|7017.3|7024.3|7022.3|7024.3|7022.3|7018.8|7016.8|975
1624031100000|2021-06-18 15:45:00|7023.8|7021.8|7024.8|7022.8|7026.3|7024.3|7023|7021|545
1624031400000|2021-06-18 15:50:00|7025|7023|7022.8|7020.8|7026.3|7024.3|7022.3|7020.3|433
1624031700000|2021-06-18 15:55:00|7022.3|7020.3|7027.8|7025.8|7028|7026|7021|7019|304
1624032000000|2021-06-18 16:00:00|7028|7026|7027.8|7025.8|7028|7026|7025.3|7023.3|299
1624032300000|2021-06-18 16:05:00|7028|7026|7030.8|7028.8|7031.3|7029.3|7027.8|7025.8|231
1624032600000|2021-06-18 16:10:00|7030.5|7028.5|7028.8|7026.8|7030.8|7028.8|7028.3|7026.3|255
1624032900000|2021-06-18 16:15:00|7029|7027|7029|7027|7030|7028|7028.3|7026.3|201
1624033200000|2021-06-18 16:20:00|7029.3|7027.3|7031.3|7029.3|7032.3|7030.3|7028.8|7026.8|577
1624033500000|2021-06-18 16:25:00|7031|7029|7031.5|7029.5|7032.3|7030.3|7029|7027|328
1624033800000|2021-06-18 16:30:00|7031.3|7029.3|7032.3|7030.3|7033.3|7031.3|7031|7029|218
1624034100000|2021-06-18 16:35:00|7031.8|7029.8|7029.8|7027.8|7031.8|7029.8|7029.8|7027.8|187
1624034400000|2021-06-18 16:40:00|7030.3|7028.3|7027.8|7025.8|7030.5|7028.5|7027.3|7025.3|213
1624034700000|2021-06-18 16:45:00|7027.3|7025.3|7024.8|7022.8|7027.5|7025.5|7022.5|7020.5|197
1624035000000|2021-06-18 16:50:00|7024.3|7022.3|7026.5|7024.5|7027.3|7025.3|7023.8|7021.8|199
1624035300000|2021-06-18 16:55:00|7026.3|7024.3|7025|7023|7026.3|7024.3|7023.5|7021.5|191
1624035600000|2021-06-18 17:00:00|7024.8|7022.8|7025.5|7023.5|7026.3|7024.3|7023.5|7021.5|114
1624035900000|2021-06-18 17:05:00|7025.3|7023.3|7025.3|7023.3|7026.3|7024.3|7023.3|7021.3|203
1624036200000|2021-06-18 17:10:00|7025|7023|7027.3|7025.3|7028.3|7026.3|7024.8|7022.8|80
1624036500000|2021-06-18 17:15:00|7027.5|7025.5|7025|7023|7027.8|7025.8|7024.8|7022.8|91
1624036800000|2021-06-18 17:20:00|7024.8|7022.8|7021.3|7019.3|7024.8|7022.8|7019.8|7017.8|169
1624037100000|2021-06-18 17:25:00|7021.5|7019.5|7019.5|7017.5|7021.5|7019.5|7018.8|7016.8|69
1624037400000|2021-06-18 17:30:00|7019.3|7017.3|7026.5|7024.5|7026.5|7024.5|7019.3|7017.3|72
1624037700000|2021-06-18 17:35:00|7026.8|7024.8|7024.3|7022.3|7028.8|7026.8|7024|7022|166
1624038000000|2021-06-18 17:40:00|7024.5|7022.5|7024.8|7022.8|7026.5|7024.5|7024.3|7022.3|53
1624038300000|2021-06-18 17:45:00|7025|7023|7020.8|7018.8|7025.5|7023.5|7020.8|7018.8|124
1624038600000|2021-06-18 17:50:00|7020.5|7018.5|7022.8|7020.8|7023.5|7021.5|7018|7016|175
1624038900000|2021-06-18 17:55:00|7023|7021|7022.8|7020.8|7023.3|7021.3|7021.8|7019.8|70
1624039200000|2021-06-18 18:00:00|7022.5|7020.5|7026|7024|7028.8|7026.8|7021.3|7019.3|92
1624039500000|2021-06-18 18:05:00|7025.8|7023.8|7024|7022|7026.8|7024.8|7023.8|7021.8|119
1624039800000|2021-06-18 18:10:00|7024.3|7022.3|7024.3|7022.3|7025.3|7023.3|7022.3|7020.3|93
1624040100000|2021-06-18 18:15:00|7025|7023|7024.3|7022.3|7025.3|7023.3|7022.8|7020.8|54
1624040400000|2021-06-18 18:20:00|7024.5|7022.5|7026|7024|7026.8|7024.8|7024.3|7022.3|69
1624040700000|2021-06-18 18:25:00|7026.3|7024.3|7027.3|7025.3|7027.8|7025.8|7023.8|7021.8|55
1624041000000|2021-06-18 18:30:00|7027|7025|7024.8|7022.8|7027.5|7025.5|7024.8|7022.8|136
1624041300000|2021-06-18 18:35:00|7025.3|7023.3|7023.8|7021.8|7025.3|7023.3|7021.8|7019.8|119
1624041600000|2021-06-18 18:40:00|7023.5|7021.5|7020.3|7018.3|7023.8|7021.8|7018.8|7016.8|153
1624041900000|2021-06-18 18:45:00|7020|7018|7019.3|7017.3|7020.8|7018.8|7018.8|7016.8|94
1624042200000|2021-06-18 18:50:00|7019.5|7017.5|7019.3|7017.3|7021.3|7019.3|7018.3|7016.3|102
1624042500000|2021-06-18 18:55:00|7018.8|7016.8|7017.3|7015.3|7019.3|7017.3|7015.3|7013.3|167
1624042800000|2021-06-18 19:00:00|7016.8|7014.8|7017.8|7015.8|7022|7020|7015.3|7013.3|204
1624043100000|2021-06-18 19:05:00|7018|7016|7017.3|7015.3|7018.5|7016.5|7015.8|7013.8|74
1624043400000|2021-06-18 19:10:00|7017.5|7015.5|7022|7020|7023|7021|7016.3|7014.3|112
1624043700000|2021-06-18 19:15:00|7021.8|7019.8|7024.8|7022.8|7024.8|7022.8|7020|7018|103
1624044000000|2021-06-18 19:20:00|7024.3|7022.3|7030.3|7028.3|7030.5|7028.5|7024.3|7022.3|189
1624044300000|2021-06-18 19:25:00|7030|7028|7026.8|7024.8|7030.3|7028.3|7025.8|7023.8|162
1624044600000|2021-06-18 19:30:00|7026.5|7024.5|7025|7023|7027.5|7025.5|7023|7021|97
1624044900000|2021-06-18 19:35:00|7024.8|7022.8|7029.8|7027.8|7030|7028|7023.3|7021.3|180
1624045200000|2021-06-18 19:40:00|7029.3|7027.3|7029|7027|7029.5|7027.5|7024.8|7022.8|138
1624045500000|2021-06-18 19:45:00|7029.5|7027.5|7019.5|7017.5|7029.5|7027.5|7019.5|7017.5|331
1624045800000|2021-06-18 19:50:00|7020.3|7018.3|7022.5|7020.5|7025.3|7023.3|7020.3|7018.3|420
1624046100000|2021-06-18 19:55:00|7022.8|7020.8|7016.3|7012.3|7022.8|7020.8|7014.3|7012.3|1130
1624046400000|2021-06-18 20:00:00|7016.6|7012.6|7024.5|7020.5|7024.5|7020.5|7009.8|7005.8|1
1624046700000|2021-06-18 20:05:00|7025.3|7021.3|7030.1|7026.1|7033.9|7029.9|7025.3|7021.3|0
1624047000000|2021-06-18 20:10:00|7030.8|7026.8|7032.2|7028.2|7034.3|7030.3|7030.5|7026.5|0
1624047300000|2021-06-18 20:15:00|7032.3|7028.3|7031.6|7027.6|7032.3|7028.3|7030|7026|0
1624047600000|2021-06-18 20:20:00|7031.5|7027.5|7030.9|7026.9|7031.6|7027.6|7030|7026|0
1624047900000|2021-06-18 20:25:00|7030.8|7026.8|7030|7026|7031.1|7027.1|7029.8|7025.8|0
1624048200000|2021-06-18 20:30:00|7031|7027|7026.1|7022.1|7032|7028|7026.1|7022.1|0
1624048500000|2021-06-18 20:35:00|7026.5|7022.5|7026.2|7022.2|7028.7|7024.7|7025.3|7021.3|0
1624048800000|2021-06-18 20:40:00|7025.9|7021.9|7022.5|7018.5|7026.2|7022.2|7022.1|7018.1|0
1624049100000|2021-06-18 20:45:00|7022.8|7018.8|7021.4|7017.4|7023.1|7019.1|7021.1|7017.1|0
1624049400000|2021-06-18 20:50:00|7021.7|7017.7|7019.3|7015.3|7021.8|7017.8|7019|7015|0
1624049700000|2021-06-18 20:55:00|7019.7|7015.7|7016.8|7012.8|7019.7|7015.7|7016.1|7012.1|0
1624226400000|2021-06-20 22:00:00|7024.9|7020.9|7019.1|7015.1|7025.5|7021.5|7018.1|7014.1|0
1624226700000|2021-06-20 22:05:00|7019|7015|7022|7018|7022.4|7018.4|7016.9|7012.9|0
1624227000000|2021-06-20 22:10:00|7022.2|7018.2|7021.2|7017.2|7023|7019|7019.7|7015.7|0
1624227300000|2021-06-20 22:15:00|7021.4|7017.4|7020.1|7016.1|7021.9|7017.9|7018.8|7014.8|0
1624227600000|2021-06-20 22:20:00|7020|7016|7021|7017|7021.9|7017.9|7020|7016|0
1624227900000|2021-06-20 22:25:00|7020.9|7016.9|7021.8|7017.8|7022.1|7018.1|7020.8|7016.8|0
1624228200000|2021-06-20 22:30:00|7022.1|7018.1|7027|7023|7027|7023|7022.1|7018.1|0
1624228500000|2021-06-20 22:35:00|7026.6|7022.6|7027.2|7023.2|7029|7025|7025.3|7021.3|0
1624228800000|2021-06-20 22:40:00|7027.5|7023.5|7025.1|7021.1|7027.8|7023.8|7024.1|7020.1|0
1624229100000|2021-06-20 22:45:00|7025.3|7021.3|7025.7|7021.7|7026.8|7022.8|7025.3|7021.3|0
1624229400000|2021-06-20 22:50:00|7025.9|7021.9|7028.8|7024.8|7029.2|7025.2|7024.9|7020.9|0
1624229700000|2021-06-20 22:55:00|7029|7025|7028.6|7024.6|7029.8|7025.8|7027.9|7023.9|0
1624230000000|2021-06-20 23:00:00|7028.9|7024.9|7026.6|7022.6|7029.3|7025.3|7026.2|7022.2|0
1624230300000|2021-06-20 23:05:00|7026.7|7022.7|7024.6|7020.6|7027.3|7023.3|7023.2|7019.2|0
1624230600000|2021-06-20 23:10:00|7024.8|7020.8|7027|7023|7028|7024|7024.6|7020.6|0
1624230900000|2021-06-20 23:15:00|7026.6|7022.6|7027.7|7023.7|7028.3|7024.3|7026.6|7022.6|0
1624231200000|2021-06-20 23:20:00|7027.8|7023.8|7027.7|7023.7|7029.9|7025.9|7027.7|7023.7|0
1624231500000|2021-06-20 23:25:00|7026.7|7022.7|7028|7024|7028.3|7024.3|7026.3|7022.3|0
1624231800000|2021-06-20 23:30:00|7027.3|7023.3|7026.7|7022.7|7027.7|7023.7|7025.7|7021.7|0
1624232100000|2021-06-20 23:35:00|7027|7023|7023.7|7019.7|7027.4|7023.4|7022.7|7018.7|0
1624232400000|2021-06-20 23:40:00|7023.4|7019.4|7026.8|7022.8|7026.8|7022.8|7022.4|7018.4|0
1624232700000|2021-06-20 23:45:00|7027.1|7023.1|7014.9|7010.9|7027.1|7023.1|7014.3|7010.3|0
1624233000000|2021-06-20 23:50:00|7015.1|7011.1|7013.8|7009.8|7016.1|7012.1|7012.4|7008.4|0
1624233300000|2021-06-20 23:55:00|7014.1|7010.1|7010.4|7006.4|7014.4|7010.4|7010.1|7006.1|0
1624233600000|2021-06-21 00:00:00|7010.1|7006.1|7006.8|7003.8|7010.8|7006.8|6997.3|6994.3|168
1624233900000|2021-06-21 00:05:00|7007.3|7004.3|7004.5|7001.5|7007.5|7004.5|7002.8|6999.8|94
1624234200000|2021-06-21 00:10:00|7005|7002|7005.8|7002.8|7008.3|7005.3|7002.5|6999.5|48
1624234500000|2021-06-21 00:15:00|7006|7003|7010.8|7007.8|7011.5|7008.5|7006|7003|84
1624234800000|2021-06-21 00:20:00|7011|7008|7003.8|7000.8|7011.3|7008.3|7003.3|7000.3|48
1624235100000|2021-06-21 00:25:00|7003.5|7000.5|6996.3|6993.3|7003.5|7000.5|6996.3|6993.3|71
1624235400000|2021-06-21 00:30:00|6996|6993|6993.8|6990.8|6996.3|6993.3|6991.3|6988.3|55
1624235700000|2021-06-21 00:35:00|6993.5|6990.5|6994|6991|6994.8|6991.8|6993|6990|114
1624236000000|2021-06-21 00:40:00|6994.3|6991.3|6991.8|6988.8|6994.5|6991.5|6991|6988|24
1624236300000|2021-06-21 00:45:00|6991.3|6988.3|6990.5|6987.5|6991.5|6988.5|6989.5|6986.5|63
1624236600000|2021-06-21 00:50:00|6990.8|6987.8|6993.8|6990.8|6994.8|6991.8|6990.8|6987.8|10
1624236900000|2021-06-21 00:55:00|6993.5|6990.5|6998.3|6995.3|6998.3|6995.3|6993.3|6990.3|42
1624237200000|2021-06-21 01:00:00|6998.5|6995.5|6998.5|6995.5|7003|7000|6998.3|6995.3|73
1624237500000|2021-06-21 01:05:00|6998.3|6995.3|6995.5|6992.5|6998.5|6995.5|6995.5|6992.5|40
1624237800000|2021-06-21 01:10:00|6996.5|6993.5|6993.5|6990.5|6997|6994|6993.3|6990.3|43
1624238100000|2021-06-21 01:15:00|6993.3|6990.3|6987|6984|6993.3|6990.3|6986.5|6983.5|61
1624238400000|2021-06-21 01:20:00|6987.3|6984.3|6992.3|6989.3|6992.3|6989.3|6986.8|6983.8|49
1624238700000|2021-06-21 01:25:00|6991.3|6988.3|6989.8|6986.8|6991.8|6988.8|6988|6985|20
1624239000000|2021-06-21 01:30:00|6990|6987|6985|6982|6990.5|6987.5|6985|6982|87
1624239300000|2021-06-21 01:35:00|6984.8|6981.8|6985.3|6982.3|6985.8|6982.8|6983.8|6980.8|43
1624239600000|2021-06-21 01:40:00|6985|6982|6979.5|6976.5|6985|6982|6979.5|6976.5|35
1624239900000|2021-06-21 01:45:00|6979.3|6976.3|6980.8|6977.8|6981.8|6978.8|6979|6976|30
1624240200000|2021-06-21 01:50:00|6980.5|6977.5|6975.3|6972.3|6980.8|6977.8|6973.8|6970.8|49
1624240500000|2021-06-21 01:55:00|6975.5|6972.5|6973|6970|6975.5|6972.5|6972.8|6969.8|39
1624240800000|2021-06-21 02:00:00|6973.3|6970.3|6970|6967|6973.5|6970.5|6970|6967|23
1624241100000|2021-06-21 02:05:00|6969.8|6966.8|6968.5|6965.5|6969.8|6966.8|6965.3|6962.3|65
1624241400000|2021-06-21 02:10:00|6968.8|6965.8|6970.3|6967.3|6973.3|6970.3|6968.8|6965.8|23
1624241700000|2021-06-21 02:15:00|6970.5|6967.5|6967|6964|6970.8|6967.8|6966.5|6963.5|26
1624242000000|2021-06-21 02:20:00|6967.3|6964.3|6974.8|6971.8|6975.5|6972.5|6967|6964|23
1624242300000|2021-06-21 02:25:00|6975.5|6972.5|6972|6969|6975.5|6972.5|6971.5|6968.5|17
1624242600000|2021-06-21 02:30:00|6972.5|6969.5|6969.5|6966.5|6973.3|6970.3|6968.8|6965.8|44
1624242900000|2021-06-21 02:35:00|6969.3|6966.3|6963|6960|6969.3|6966.3|6962.8|6959.8|126
1624243200000|2021-06-21 02:40:00|6962.8|6959.8|6965.5|6962.5|6965.8|6962.8|6960|6957|87
1624243500000|2021-06-21 02:45:00|6965.8|6962.8|6963.5|6960.5|6965.8|6962.8|6963.5|6960.5|87
1624243800000|2021-06-21 02:50:00|6963.8|6960.8|6963.3|6960.3|6964.8|6961.8|6963|6960|13
1624244100000|2021-06-21 02:55:00|6963|6960|6963.5|6960.5|6964.8|6961.8|6963|6960|97
1624244400000|2021-06-21 03:00:00|6964|6961|6958|6955|6964.8|6961.8|6957.5|6954.5|110
1624244700000|2021-06-21 03:05:00|6958.3|6955.3|6955.5|6952.5|6958.5|6955.5|6954.8|6951.8|104
1624245000000|2021-06-21 03:10:00|6955.3|6952.3|6954|6951|6955.5|6952.5|6953.5|6950.5|49
1624245300000|2021-06-21 03:15:00|6954.3|6951.3|6951.3|6948.3|6954.3|6951.3|6950|6947|49
1624245600000|2021-06-21 03:20:00|6950.8|6947.8|6952|6949|6952|6949|6950.5|6947.5|118
1624245900000|2021-06-21 03:25:00|6952.3|6949.3|6954.5|6951.5|6954.5|6951.5|6950.5|6947.5|45
1624246200000|2021-06-21 03:30:00|6954.8|6951.8|6953.8|6950.8|6954.8|6951.8|6950.5|6947.5|71
1624246500000|2021-06-21 03:35:00|6954|6951|6953.3|6950.3|6955.8|6952.8|6951|6948|40
1624246800000|2021-06-21 03:40:00|6953.5|6950.5|6955.8|6952.8|6956|6953|6952.3|6949.3|25
1624247100000|2021-06-21 03:45:00|6956|6953|6957|6954|6957.5|6954.5|6954.5|6951.5|23
1624247400000|2021-06-21 03:50:00|6957.3|6954.3|6963.5|6960.5|6964.8|6961.8|6957.3|6954.3|63
1624247700000|2021-06-21 03:55:00|6963.3|6960.3|6962|6959|6964.8|6961.8|6961.8|6958.8|17
1624248000000|2021-06-21 04:00:00|6962.3|6959.3|6961|6958|6962.8|6959.8|6958|6955|19
1624248300000|2021-06-21 04:05:00|6960.8|6957.8|6966.5|6963.5|6967.5|6964.5|6960.3|6957.3|43
1624248600000|2021-06-21 04:10:00|6966.8|6963.8|6964.3|6961.3|6967.5|6964.5|6964.3|6961.3|17
1624248900000|2021-06-21 04:15:00|6963.8|6960.8|6959.3|6956.3|6963.8|6960.8|6958|6955|20
1624249200000|2021-06-21 04:20:00|6959|6956|6958.8|6955.8|6959.8|6956.8|6957.5|6954.5|23
1624249500000|2021-06-21 04:25:00|6958.5|6955.5|6956.8|6953.8|6958.8|6955.8|6955.5|6952.5|58
1624249800000|2021-06-21 04:30:00|6956.5|6953.5|6961.8|6958.8|6962.3|6959.3|6956.5|6953.5|58
1624250100000|2021-06-21 04:35:00|6961.5|6958.5|6958.8|6955.8|6962.3|6959.3|6958|6955|16
1624250400000|2021-06-21 04:40:00|6959|6956|6961.5|6958.5|6964.3|6961.3|6959|6956|9
1624250700000|2021-06-21 04:45:00|6961.8|6958.8|6961.5|6958.5|6965.3|6962.3|6960.8|6957.8|24
1624251000000|2021-06-21 04:50:00|6961.8|6958.8|6961.3|6958.3|6964|6961|6960.5|6957.5|9
1624251300000|2021-06-21 04:55:00|6961|6958|6964|6961|6964|6961|6960.5|6957.5|16
1624251600000|2021-06-21 05:00:00|6964.3|6961.3|6964|6961|6966.3|6963.3|6962.5|6959.5|25
1624251900000|2021-06-21 05:05:00|6964.3|6961.3|6962.5|6959.5|6965|6962|6962.5|6959.5|14
1624252200000|2021-06-21 05:10:00|6962.8|6959.8|6959.5|6956.5|6964|6961|6958.8|6955.8|119
1624252500000|2021-06-21 05:15:00|6959.8|6956.8|6957.5|6954.5|6959.8|6956.8|6957|6954|22
1624252800000|2021-06-21 05:20:00|6957.3|6954.3|6959.3|6956.3|6959.3|6956.3|6956.5|6953.5|32
1624253100000|2021-06-21 05:25:00|6959|6956|6959.5|6956.5|6962.3|6959.3|6958|6955|18
1624253400000|2021-06-21 05:30:00|6960|6957|6954.5|6951.5|6961.8|6958.8|6953.5|6950.5|102
1624253700000|2021-06-21 05:35:00|6955.3|6952.3|6956.5|6953.5|6957.8|6954.8|6953.8|6950.8|39
1624254000000|2021-06-21 05:40:00|6957|6954|6959|6956|6959.5|6956.5|6956.8|6953.8|32
1624254300000|2021-06-21 05:45:00|6959.3|6956.3|6960.5|6957.5|6961.8|6958.8|6959|6956|20
1624254600000|2021-06-21 05:50:00|6960.3|6957.3|6956.5|6953.5|6960.3|6957.3|6956.5|6953.5|26
1624254900000|2021-06-21 05:55:00|6957.3|6954.3|6956.8|6953.8|6958.8|6955.8|6955|6952|142
1624255200000|2021-06-21 06:00:00|6955.8|6952.8|6955|6953|6969.5|6967.5|6954|6952|614
1624255500000|2021-06-21 06:05:00|6954.8|6952.8|6958.5|6956.5|6961|6959|6953.8|6951.8|252
1624255800000|2021-06-21 06:10:00|6958|6956|6969.5|6967.5|6970.5|6968.5|6957.8|6955.8|385
1624256100000|2021-06-21 06:15:00|6970|6968|6973|6971|6976|6974|6970|6968|509
1624256400000|2021-06-21 06:20:00|6972.8|6970.8|6979|6977|6981.5|6979.5|6972.5|6970.5|344
1624256700000|2021-06-21 06:25:00|6979.5|6977.5|6983|6981|6984.8|6982.8|6979.3|6977.3|208
1624257000000|2021-06-21 06:30:00|6983.3|6981.3|6989|6987|6990.5|6988.5|6980.8|6978.8|245
1624257300000|2021-06-21 06:35:00|6988.8|6986.8|6981|6979|6988.8|6986.8|6979.5|6977.5|335
1624257600000|2021-06-21 06:40:00|6980.5|6978.5|6977.5|6975.5|6983.5|6981.5|6976.5|6974.5|262
1624257900000|2021-06-21 06:45:00|6977.8|6975.8|6980.3|6978.3|6981|6979|6976.5|6974.5|296
1624258200000|2021-06-21 06:50:00|6980.5|6978.5|6983|6981|6985.3|6983.3|6979.5|6977.5|306
1624258500000|2021-06-21 06:55:00|6982.5|6980.5|6977|6975|6986.5|6984.5|6973.8|6971.8|503
1624258800000|2021-06-21 07:00:00|6976.5|6975.5|6961.5|6960.5|6984.8|6983.8|6961|6960|4206
1624259100000|2021-06-21 07:05:00|6960.5|6959.5|6954.8|6953.8|6976|6975|6954.8|6953.8|2489
1624259400000|2021-06-21 07:10:00|6954.5|6953.5|6958.5|6957.5|6961.3|6960.3|6947|6946|2640
1624259700000|2021-06-21 07:15:00|6960.8|6959.8|6979.5|6978.5|6980|6979|6956|6955|2625
1624260000000|2021-06-21 07:20:00|6979.3|6978.3|6987.5|6986.5|6989.8|6988.8|6978.3|6977.3|1778
1624260300000|2021-06-21 07:25:00|6987|6986|6979.5|6978.5|6988|6987|6976.3|6975.3|1442
1624260600000|2021-06-21 07:30:00|6979.8|6978.8|6994|6993|6996|6995|6979.5|6978.5|1411
1624260900000|2021-06-21 07:35:00|6993.8|6992.8|7008.8|7007.8|7009.3|7008.3|6991.8|6990.8|1240
1624261200000|2021-06-21 07:40:00|7008.9|7007.9|7017.6|7016.6|7018.9|7017.9|7005.6|7004.6|1659
1624261500000|2021-06-21 07:45:00|7017.4|7016.4|7028.1|7027.1|7030.9|7029.9|7016.4|7015.4|1521
1624261800000|2021-06-21 07:50:00|7028.9|7027.9|7032.6|7031.6|7037.1|7036.1|7028.1|7027.1|1665
1624262100000|2021-06-21 07:55:00|7032.9|7031.9|7026.1|7025.1|7034.4|7033.4|7025.4|7024.4|1106
1624262400000|2021-06-21 08:00:00|7025.9|7024.9|7010.1|7009.1|7026.9|7025.9|7010.1|7009.1|1101
1624262700000|2021-06-21 08:05:00|7010.4|7009.4|6998.1|6997.1|7011.6|7010.6|6997.9|6996.9|900
1624263000000|2021-06-21 08:10:00|6998.4|6997.4|6999.1|6998.1|7005.6|7004.6|6998.4|6997.4|997
1624263300000|2021-06-21 08:15:00|6999.4|6998.4|7003.1|7002.1|7007.6|7006.6|6997.1|6996.1|442
1624263600000|2021-06-21 08:20:00|7003.4|7002.4|7009.1|7008.1|7014.4|7013.4|7001.6|7000.6|619
1624263900000|2021-06-21 08:25:00|7008.9|7007.9|7005.1|7004.1|7013.4|7012.4|7003.4|7002.4|545
1624264200000|2021-06-21 08:30:00|7005.4|7004.4|7008.1|7007.1|7012.9|7011.9|7003.4|7002.4|465
1624264500000|2021-06-21 08:35:00|7008.4|7007.4|7011.6|7010.6|7013.4|7012.4|7004.1|7003.1|531
1624264800000|2021-06-21 08:40:00|7012.1|7011.1|7006.1|7005.1|7014.1|7013.1|7006.1|7005.1|303
1624265100000|2021-06-21 08:45:00|7005.6|7004.6|7010.4|7009.4|7012.1|7011.1|7004.1|7003.1|477
1624265400000|2021-06-21 08:50:00|7010.6|7009.6|7014.4|7013.4|7018.4|7017.4|7010.6|7009.6|427
1624265700000|2021-06-21 08:55:00|7014.9|7013.9|7021.4|7020.4|7021.4|7020.4|7013.4|7012.4|513
1624266000000|2021-06-21 09:00:00|7020.9|7019.9|7021.9|7020.9|7022.4|7021.4|7017.1|7016.1|718
1624266300000|2021-06-21 09:05:00|7021.6|7020.6|7023.9|7022.9|7026.1|7025.1|7020.4|7019.4|375
1624266600000|2021-06-21 09:10:00|7024.4|7023.4|7029.1|7028.1|7031.1|7030.1|7023.6|7022.6|471
1624266900000|2021-06-21 09:15:00|7029.4|7028.4|7033.1|7032.1|7036.1|7035.1|7028.6|7027.6|473
1624267200000|2021-06-21 09:20:00|7033.6|7032.6|7037.4|7036.4|7042.6|7041.6|7033.4|7032.4|660
1624267500000|2021-06-21 09:25:00|7036.9|7035.9|7038.1|7037.1|7044.1|7043.1|7036.9|7035.9|360
1624267800000|2021-06-21 09:30:00|7037.9|7036.9|7036.9|7035.9|7044.9|7043.9|7036.9|7035.9|412
1624268100000|2021-06-21 09:35:00|7036.6|7035.6|7035.1|7034.1|7038.4|7037.4|7033.1|7032.1|366
1624268400000|2021-06-21 09:40:00|7034.6|7033.6|7040.1|7039.1|7041.4|7040.4|7033.9|7032.9|469
1624268700000|2021-06-21 09:45:00|7040.4|7039.4|7039.6|7038.6|7043.1|7042.1|7039.1|7038.1|278
1624269000000|2021-06-21 09:50:00|7039.4|7038.4|7038.6|7037.6|7044.4|7043.4|7038.1|7037.1|454
1624269300000|2021-06-21 09:55:00|7038.9|7037.9|7040.6|7039.6|7044.1|7043.1|7038.6|7037.6|528
1624269600000|2021-06-21 10:00:00|7040.4|7039.4|7040.1|7039.1|7045.4|7044.4|7039.1|7038.1|338
1624269900000|2021-06-21 10:05:00|7040.4|7039.4|7034.1|7033.1|7042.4|7041.4|7034.1|7033.1|392
1624270200000|2021-06-21 10:10:00|7034.4|7033.4|7030.9|7029.9|7036.9|7035.9|7029.6|7028.6|448
1624270500000|2021-06-21 10:15:00|7031.4|7030.4|7028.9|7027.9|7035.4|7034.4|7028.6|7027.6|476
1624270800000|2021-06-21 10:20:00|7029.1|7028.1|7029.9|7028.9|7031.9|7030.9|7027.9|7026.9|423
1624271100000|2021-06-21 10:25:00|7029.4|7028.4|7025.9|7024.9|7032.4|7031.4|7025.9|7024.9|325
1624271400000|2021-06-21 10:30:00|7026.1|7025.1|7030.9|7029.9|7033.4|7032.4|7026.1|7025.1|297
1624271700000|2021-06-21 10:35:00|7031.6|7030.6|7030.9|7029.9|7033.9|7032.9|7028.9|7027.9|210
1624272000000|2021-06-21 10:40:00|7031.1|7030.1|7032.1|7031.1|7034.9|7033.9|7029.6|7028.6|360
1624272300000|2021-06-21 10:45:00|7031.9|7030.9|7026.4|7025.4|7032.9|7031.9|7024.4|7023.4|342
1624272600000|2021-06-21 10:50:00|7026.6|7025.6|7029.4|7028.4|7032.1|7031.1|7026.4|7025.4|355
1624272900000|2021-06-21 10:55:00|7029.1|7028.1|7024.9|7023.9|7031.9|7030.9|7024.6|7023.6|525
1624273200000|2021-06-21 11:00:00|7024.4|7023.4|7028.4|7027.4|7028.9|7027.9|7022.9|7021.9|520
1624273500000|2021-06-21 11:05:00|7028.6|7027.6|7025.6|7024.6|7033.4|7032.4|7024.4|7023.4|357
1624273800000|2021-06-21 11:10:00|7025.4|7024.4|7019.1|7018.1|7025.4|7024.4|7018.4|7017.4|291
1624274100000|2021-06-21 11:15:00|7019.9|7018.9|7013.6|7012.6|7022.1|7021.1|7013.4|7012.4|362
1624274400000|2021-06-21 11:20:00|7013.9|7012.9|7011.4|7010.4|7015.4|7014.4|7007.6|7006.6|484
1624274700000|2021-06-21 11:25:00|7010.4|7009.4|7007.9|7006.9|7011.6|7010.6|7006.9|7005.9|391
1624275000000|2021-06-21 11:30:00|7007.6|7006.6|7007.1|7006.1|7010.4|7009.4|7006.6|7005.6|342
1624275300000|2021-06-21 11:35:00|7007.4|7006.4|7014.4|7013.4|7014.4|7013.4|7007.4|7006.4|475
1624275600000|2021-06-21 11:40:00|7013.9|7012.9|7014.4|7013.4|7014.9|7013.9|7011.9|7010.9|331
1624275900000|2021-06-21 11:45:00|7014.6|7013.6|7014.9|7013.9|7017.9|7016.9|7013.4|7012.4|524
1624276200000|2021-06-21 11:50:00|7015.4|7014.4|7018.4|7017.4|7022.4|7021.4|7012.4|7011.4|391
1624276500000|2021-06-21 11:55:00|7018.6|7017.6|7020.6|7019.6|7024.6|7023.6|7018.6|7017.6|482
1624276800000|2021-06-21 12:00:00|7020.9|7019.9|7029.4|7028.4|7029.9|7028.9|7020.6|7019.6|635
1624277100000|2021-06-21 12:05:00|7028.9|7027.9|7030.9|7029.9|7032.1|7031.1|7028.1|7027.1|520
1624277400000|2021-06-21 12:10:00|7030.6|7029.6|7028.9|7027.9|7034.4|7033.4|7027.9|7026.9|478
1624277700000|2021-06-21 12:15:00|7028.6|7027.6|7030.1|7029.1|7033.4|7032.4|7027.9|7026.9|515
1624278000000|2021-06-21 12:20:00|7030.4|7029.4|7030.1|7029.1|7032.6|7031.6|7027.4|7026.4|310
1624278300000|2021-06-21 12:25:00|7029.9|7028.9|7027.1|7026.1|7031.4|7030.4|7026.9|7025.9|369
1624278600000|2021-06-21 12:30:00|7027.4|7026.4|7031.9|7030.9|7033.4|7032.4|7026.4|7025.4|402
1624278900000|2021-06-21 12:35:00|7031.6|7030.6|7030.9|7029.9|7035.6|7034.6|7030.6|7029.6|336
1624279200000|2021-06-21 12:40:00|7030.6|7029.6|7029.4|7028.4|7032.4|7031.4|7027.4|7026.4|288
1624279500000|2021-06-21 12:45:00|7028.9|7027.9|7028.4|7027.4|7030.4|7029.4|7026.4|7025.4|214
1624279800000|2021-06-21 12:50:00|7027.9|7026.9|7029.9|7028.9|7031.4|7030.4|7026.9|7025.9|350
1624280100000|2021-06-21 12:55:00|7029.6|7028.6|7028.1|7027.1|7032.4|7031.4|7028.1|7027.1|436
1624280400000|2021-06-21 13:00:00|7028.4|7027.4|7025.4|7024.4|7028.4|7027.4|7024.1|7023.1|418
1624280700000|2021-06-21 13:05:00|7025.9|7024.9|7023.1|7022.1|7026.9|7025.9|7022.6|7021.6|646
1624281000000|2021-06-21 13:10:00|7023.4|7022.4|7025.1|7024.1|7025.4|7024.4|7022.9|7021.9|401
1624281300000|2021-06-21 13:15:00|7025.4|7024.4|7021.9|7020.9|7026.1|7025.1|7019.9|7018.9|420
1624281600000|2021-06-21 13:20:00|7021.4|7020.4|7019.4|7018.4|7023.4|7022.4|7018.4|7017.4|304
1624281900000|2021-06-21 13:25:00|7018.9|7017.9|7020.4|7019.4|7021.9|7020.9|7017.4|7016.4|455
1624282200000|2021-06-21 13:30:00|7020.9|7019.9|7018.9|7017.9|7026.4|7025.4|7014.4|7013.4|959
1624282500000|2021-06-21 13:35:00|7018.4|7017.4|7025.4|7024.4|7027.4|7026.4|7017.6|7016.6|749
1624282800000|2021-06-21 13:40:00|7025.1|7024.1|7026.9|7025.9|7029.4|7028.4|7022.9|7021.9|665
1624283100000|2021-06-21 13:45:00|7026.6|7025.6|7027.4|7026.4|7029.9|7028.9|7017.9|7016.9|755
1624283400000|2021-06-21 13:50:00|7027.1|7026.1|7023.1|7022.1|7027.1|7026.1|7018.1|7017.1|772
1624283700000|2021-06-21 13:55:00|7023.4|7022.4|7017.9|7016.9|7024.6|7023.6|7016.4|7015.4|785
1624284000000|2021-06-21 14:00:00|7018.9|7017.9|7029.6|7028.6|7030.1|7029.1|7018.9|7017.9|835
1624284300000|2021-06-21 14:05:00|7029.9|7028.9|7040.9|7039.9|7040.9|7039.9|7029.4|7028.4|885
1624284600000|2021-06-21 14:10:00|7040.7|7039.7|7041.2|7040.2|7042.2|7041.2|7037.7|7036.7|652
1624284900000|2021-06-21 14:15:00|7041.4|7040.4|7042.7|7041.7|7047.9|7046.9|7041.4|7040.4|1035
1624285200000|2021-06-21 14:20:00|7042.2|7041.2|7043.4|7042.4|7045.2|7044.2|7040.2|7039.2|651
1624285500000|2021-06-21 14:25:00|7043.7|7042.7|7045.2|7044.2|7048.7|7047.7|7043.2|7042.2|570
1624285800000|2021-06-21 14:30:00|7045.4|7044.4|7050.7|7049.7|7052.7|7051.7|7045.4|7044.4|514
1624286100000|2021-06-21 14:35:00|7050.4|7049.4|7057.2|7056.2|7057.2|7056.2|7050.4|7049.4|890
1624286400000|2021-06-21 14:40:00|7057.4|7056.4|7059.7|7058.7|7063.7|7062.7|7057.2|7056.2|1341
1624286700000|2021-06-21 14:45:00|7059.9|7058.9|7060.4|7059.4|7062.7|7061.7|7059.7|7058.7|778
1624287000000|2021-06-21 14:50:00|7060.7|7059.7|7059.4|7058.4|7062.7|7061.7|7059.2|7058.2|658
1624287300000|2021-06-21 14:55:00|7059.7|7058.7|7064.7|7063.7|7064.7|7063.7|7059.7|7058.7|667
1624287600000|2021-06-21 15:00:00|7064.2|7063.2|7056.2|7055.2|7065.4|7064.4|7055.2|7054.2|942
1624287900000|2021-06-21 15:05:00|7056.7|7055.7|7054.7|7053.7|7059.2|7058.2|7053.2|7052.2|687
1624288200000|2021-06-21 15:10:00|7054.4|7053.4|7051.2|7050.2|7054.7|7053.7|7050.2|7049.2|829
1624288500000|2021-06-21 15:15:00|7051.7|7050.7|7055.2|7054.2|7056.7|7055.7|7051.7|7050.7|904
1624288800000|2021-06-21 15:20:00|7055.4|7054.4|7059.2|7058.2|7059.7|7058.7|7055.4|7054.4|752
1624289100000|2021-06-21 15:25:00|7059.4|7058.4|7064.4|7062.4|7066.7|7065.7|7059.4|7058.4|3335
1624289400000|2021-06-21 15:30:00|7065.7|7063.7|7064.2|7062.2|7066.2|7064.2|7058.2|7056.2|4287
1624289700000|2021-06-21 15:35:00|7063.7|7061.7|7068.7|7066.7|7069.2|7067.2|7061.2|7059.2|1523
1624290000000|2021-06-21 15:40:00|7069.2|7067.2|7070.2|7068.2|7070.2|7068.2|7068.2|7066.2|524
1624290300000|2021-06-21 15:45:00|7070.4|7068.4|7071.7|7069.7|7071.7|7069.7|7068.7|7066.7|420
1624290600000|2021-06-21 15:50:00|7071.2|7069.2|7074.2|7072.2|7074.7|7072.7|7071.2|7069.2|408
1624290900000|2021-06-21 15:55:00|7073.7|7071.7|7074.7|7072.7|7076.9|7074.9|7072.9|7070.9|654
1624291200000|2021-06-21 16:00:00|7075.2|7073.2|7077.2|7075.2|7078.2|7076.2|7074.7|7072.7|194
1624291500000|2021-06-21 16:05:00|7077.7|7075.7|7077.7|7075.7|7078.4|7076.4|7076.4|7074.4|333
1624291800000|2021-06-21 16:10:00|7078.2|7076.2|7076.7|7074.7|7079.2|7077.2|7075.7|7073.7|260
1624292100000|2021-06-21 16:15:00|7077.2|7075.2|7077.9|7075.9|7079.7|7077.7|7076.4|7074.4|142
1624292400000|2021-06-21 16:20:00|7077.7|7075.7|7075.2|7073.2|7078.2|7076.2|7074.7|7072.7|206
1624292700000|2021-06-21 16:25:00|7074.7|7072.7|7077.2|7075.2|7077.7|7075.7|7074.7|7072.7|140
1624293000000|2021-06-21 16:30:00|7076.9|7074.9|7076.2|7074.2|7077.2|7075.2|7074.7|7072.7|268
1624293300000|2021-06-21 16:35:00|7076.4|7074.4|7075.7|7073.7|7077.7|7075.7|7075.2|7073.2|141
1624293600000|2021-06-21 16:40:00|7076.2|7074.2|7076.7|7074.7|7077.2|7075.2|7073.7|7071.7|120
1624293900000|2021-06-21 16:45:00|7076.2|7074.2|7076.4|7074.4|7078.2|7076.2|7075.2|7073.2|105
1624294200000|2021-06-21 16:50:00|7076.2|7074.2|7074.4|7072.4|7076.7|7074.7|7074.4|7072.4|248
1624294500000|2021-06-21 16:55:00|7074.7|7072.7|7076.7|7074.7|7077.2|7075.2|7074.4|7072.4|197
1624294800000|2021-06-21 17:00:00|7077.2|7075.2|7078.9|7076.9|7079.2|7077.2|7076.7|7074.7|144
1624295100000|2021-06-21 17:05:00|7079.2|7077.2|7078.7|7076.7|7079.4|7077.4|7077.9|7075.9|76
1624295400000|2021-06-21 17:10:00|7078.9|7076.9|7078.4|7076.4|7079.7|7077.7|7077.2|7075.2|117
1624295700000|2021-06-21 17:15:00|7078.7|7076.7|7078.7|7076.7|7079.7|7077.7|7078.2|7076.2|109
1624296000000|2021-06-21 17:20:00|7078.4|7076.4|7078.2|7076.2|7079.4|7077.4|7077.9|7075.9|78
1624296300000|2021-06-21 17:25:00|7078.4|7076.4|7080.7|7078.7|7081.9|7079.9|7078.4|7076.4|287
1624296600000|2021-06-21 17:30:00|7080.4|7078.4|7082.2|7080.2|7082.4|7080.4|7080.2|7078.2|119
1624296900000|2021-06-21 17:35:00|7081.9|7079.9|7083.2|7081.2|7083.2|7081.2|7081.2|7079.2|78
1624297200000|2021-06-21 17:40:00|7083.4|7081.4|7085.2|7083.2|7086.7|7084.7|7083.4|7081.4|264
1624297500000|2021-06-21 17:45:00|7085.7|7083.7|7087.2|7085.2|7088.7|7086.7|7085.2|7083.2|107
1624297800000|2021-06-21 17:50:00|7086.9|7084.9|7088.7|7086.7|7088.7|7086.7|7086.7|7084.7|101
1624298100000|2021-06-21 17:55:00|7088.4|7086.4|7087.7|7085.7|7088.7|7086.7|7087.2|7085.2|82
1624298400000|2021-06-21 18:00:00|7088.2|7086.2|7085.4|7083.4|7089.4|7087.4|7085.2|7083.2|125
1624298700000|2021-06-21 18:05:00|7085.2|7083.2|7085.7|7083.7|7086.7|7084.7|7085.2|7083.2|139
1624299000000|2021-06-21 18:10:00|7085.9|7083.9|7086.4|7084.4|7086.4|7084.4|7085.2|7083.2|31
1624299300000|2021-06-21 18:15:00|7086.7|7084.7|7088.7|7086.7|7089.2|7087.2|7086.7|7084.7|66
1624299600000|2021-06-21 18:20:00|7089.2|7087.2|7087.7|7085.7|7089.2|7087.2|7086.7|7084.7|138
1624299900000|2021-06-21 18:25:00|7087.4|7085.4|7087.2|7085.2|7087.7|7085.7|7086.4|7084.4|48
1624300200000|2021-06-21 18:30:00|7086.9|7084.9|7085.7|7083.7|7088.2|7086.2|7085.2|7083.2|99
1624300500000|2021-06-21 18:35:00|7085.9|7083.9|7085.2|7083.2|7087.2|7085.2|7085.2|7083.2|89
1624300800000|2021-06-21 18:40:00|7085.4|7083.4|7086.7|7084.7|7086.7|7084.7|7085.2|7083.2|58
1624301100000|2021-06-21 18:45:00|7086.2|7084.2|7083.7|7081.7|7086.9|7084.9|7083.7|7081.7|136
1624301400000|2021-06-21 18:50:00|7083.9|7081.9|7086.7|7084.7|7087.2|7085.2|7083.2|7081.2|102
1624301700000|2021-06-21 18:55:00|7087.2|7085.2|7088.9|7086.9|7090.4|7088.4|7086.7|7084.7|168
1624302000000|2021-06-21 19:00:00|7089.2|7087.2|7089.2|7087.2|7089.4|7087.4|7087.7|7085.7|83
1624302300000|2021-06-21 19:05:00|7089.4|7087.4|7092.7|7090.7|7092.7|7090.7|7089.4|7087.4|90
1624302600000|2021-06-21 19:10:00|7092.4|7090.4|7087.7|7085.7|7092.4|7090.4|7087.7|7085.7|92
1624302900000|2021-06-21 19:15:00|7088.2|7086.2|7086.2|7084.2|7088.2|7086.2|7085.2|7083.2|129
1624303200000|2021-06-21 19:20:00|7086.4|7084.4|7080.2|7078.2|7086.4|7084.4|7080.2|7078.2|150
1624303500000|2021-06-21 19:25:00|7080.7|7078.7|7082.2|7080.2|7082.7|7080.7|7079.2|7077.2|161
1624303800000|2021-06-21 19:30:00|7081.9|7079.9|7085.2|7083.2|7085.7|7083.7|7081.4|7079.4|175
1624304100000|2021-06-21 19:35:00|7084.9|7082.9|7083.7|7081.7|7084.9|7082.9|7081.9|7079.9|156
1624304400000|2021-06-21 19:40:00|7084.2|7082.2|7080.7|7078.7|7084.9|7082.9|7080.7|7078.7|87
1624304700000|2021-06-21 19:45:00|7080.9|7078.9|7081.9|7079.9|7082.4|7080.4|7079.4|7077.4|211
1624305000000|2021-06-21 19:50:00|7082.4|7080.4|7084.9|7082.9|7085.2|7083.2|7080.4|7078.4|267
1624305300000|2021-06-21 19:55:00|7084.7|7082.7|7086.7|7082.7|7089.4|7087.4|7081.4|7079.4|871
1624305600000|2021-06-21 20:00:00|7087.7|7083.7|7092.2|7088.2|7092.5|7088.5|7086.6|7082.6|3
1624305900000|2021-06-21 20:05:00|7092.5|7088.5|7089.5|7085.5|7093.8|7089.8|7089.1|7085.1|0
1624306200000|2021-06-21 20:10:00|7089.1|7085.1|7093.2|7089.2|7093.5|7089.5|7088.7|7084.7|0
1624306500000|2021-06-21 20:15:00|7093.1|7089.1|7093.1|7089.1|7093.9|7089.9|7092.9|7088.9|0
1624306800000|2021-06-21 20:20:00|7092.9|7088.9|7092|7088|7093.5|7089.5|7091.9|7087.9|0
1624307100000|2021-06-21 20:25:00|7091.9|7087.9|7087.2|7083.2|7092|7088|7086.9|7082.9|0
1624307400000|2021-06-21 20:30:00|7087|7083|7089.6|7085.6|7090.3|7086.3|7086.7|7082.7|0
1624307700000|2021-06-21 20:35:00|7089.9|7085.9|7090.3|7086.3|7090.6|7086.6|7088.9|7084.9|0
1624308000000|2021-06-21 20:40:00|7090.6|7086.6|7090.6|7086.6|7090.6|7086.6|7089.6|7085.6|0
1624308300000|2021-06-21 20:45:00|7090.3|7086.3|7090.8|7086.8|7091.5|7087.5|7090.2|7086.2|0
1624308600000|2021-06-21 20:50:00|7091.2|7087.2|7090.3|7086.3|7091.8|7087.8|7090.2|7086.2|0
1624308900000|2021-06-21 20:55:00|7090|7086|7088.3|7084.3|7090.3|7086.3|7087.7|7083.7|0
1624309200000|2021-06-21 21:00:00|7088.2|7084.2|7090.6|7086.6|7091.1|7087.1|7088.2|7084.2|0
1624309500000|2021-06-21 21:05:00|7090.7|7086.7|7090.4|7086.4|7091.5|7087.5|7090.3|7086.3|0
1624309800000|2021-06-21 21:10:00|7090.6|7086.6|7090.5|7086.5|7090.8|7086.8|7090.3|7086.3|0
1624310100000|2021-06-21 21:15:00|7090.4|7086.4|7090.7|7086.7|7091.2|7087.2|7090.4|7086.4|0
1624310400000|2021-06-21 21:20:00|7090.8|7086.8|7090.8|7086.8|7090.8|7086.8|7090.3|7086.3|0
1624310700000|2021-06-21 21:25:00|7090.9|7086.9|7090.8|7086.8|7090.9|7086.9|7090.8|7086.8|0
1624311000000|2021-06-21 21:30:00|7090.9|7086.9|7090.9|7086.9|7090.9|7086.9|7090.8|7086.8|0
1624311300000|2021-06-21 21:35:00|7090.8|7086.8|7090.5|7086.5|7090.8|7086.8|7090.5|7086.5|0
1624311900000|2021-06-21 21:45:00|7090.4|7086.4|7090.6|7086.6|7090.8|7086.8|7090.4|7086.4|0
1624312200000|2021-06-21 21:50:00|7090.7|7086.7|7090.9|7086.9|7091|7087|7090.3|7086.3|0
1624312500000|2021-06-21 21:55:00|7090.8|7086.8|7090.5|7086.5|7090.9|7086.9|7090.5|7086.5|0
1624312800000|2021-06-21 22:00:00|7091.5|7087.5|7090.2|7086.2|7092.2|7088.2|7090.2|7086.2|0
1624313100000|2021-06-21 22:05:00|7090.5|7086.5|7091.1|7087.1|7091.1|7087.1|7090.4|7086.4|0
1624313400000|2021-06-21 22:10:00|7091.4|7087.4|7091.5|7087.5|7091.5|7087.5|7090.8|7086.8|0
1624313700000|2021-06-21 22:15:00|7091.3|7087.3|7090.5|7086.5|7091.5|7087.5|7090.4|7086.4|0
1624314000000|2021-06-21 22:20:00|7090.2|7086.2|7090.7|7086.7|7090.9|7086.9|7090.2|7086.2|0
1624314300000|2021-06-21 22:25:00|7090.8|7086.8|7090.9|7086.9|7091.3|7087.3|7090.6|7086.6|0
1624314600000|2021-06-21 22:30:00|7090.7|7086.7|7090.2|7086.2|7090.9|7086.9|7090.2|7086.2|0
1624314900000|2021-06-21 22:35:00|7090.6|7086.6|7090|7086|7090.6|7086.6|7089.8|7085.8|0
1624315200000|2021-06-21 22:40:00|7089.6|7085.6|7089.7|7085.7|7090.3|7086.3|7089.6|7085.6|0
1624315500000|2021-06-21 22:45:00|7090|7086|7089.7|7085.7|7090|7086|7089.7|7085.7|0
1624315800000|2021-06-21 22:50:00|7089.5|7085.5|7089|7085|7089.7|7085.7|7089|7085|0
1624316100000|2021-06-21 22:55:00|7088.8|7084.8|7088.9|7084.9|7089|7085|7088.6|7084.6|0
1624316400000|2021-06-21 23:00:00|7089.3|7085.3|7089.2|7085.2|7090.3|7086.3|7088.5|7084.5|0
1624316700000|2021-06-21 23:05:00|7089|7085|7089.2|7085.2|7089.6|7085.6|7088.9|7084.9|0
1624317000000|2021-06-21 23:10:00|7089.6|7085.6|7090.2|7086.2|7090.2|7086.2|7089.6|7085.6|0
1624317300000|2021-06-21 23:15:00|7090.9|7086.9|7091.2|7087.2|7091.9|7087.9|7090.6|7086.6|0
1624317600000|2021-06-21 23:20:00|7091.4|7087.4|7092.3|7088.3|7092.3|7088.3|7091.2|7087.2|0
1624317900000|2021-06-21 23:25:00|7091.9|7087.9|7094.1|7090.1|7094.1|7090.1|7091.8|7087.8|0
1624318200000|2021-06-21 23:30:00|7093.9|7089.9|7093.3|7089.3|7093.9|7089.9|7092.7|7088.7|0
1624318500000|2021-06-21 23:35:00|7093.5|7089.5|7094.4|7090.4|7094.4|7090.4|7093|7089|0
1624318800000|2021-06-21 23:40:00|7094.2|7090.2|7092.8|7088.8|7094.4|7090.4|7092.8|7088.8|0
1624319100000|2021-06-21 23:45:00|7092.5|7088.5|7088.5|7084.5|7092.5|7088.5|7088.1|7084.1|0
1624319400000|2021-06-21 23:50:00|7088.3|7084.3|7089.1|7085.1|7089.5|7085.5|7087.8|7083.8|0
1624319700000|2021-06-21 23:55:00|7088.8|7084.8|7088.8|7084.8|7089.1|7085.1|7088.1|7084.1|0
1624320000000|2021-06-22 00:00:00|7089|7085|7081.7|7078.7|7089.5|7085.5|7080.7|7077.7|163
1624320300000|2021-06-22 00:05:00|7081.4|7078.4|7081.2|7078.2|7083.4|7080.4|7081.2|7078.2|28
1624320600000|2021-06-22 00:10:00|7081.4|7078.4|7079.9|7076.9|7084.2|7081.2|7079.9|7076.9|45
1624320900000|2021-06-22 00:15:00|7080.2|7077.2|7086.4|7083.4|7087.4|7084.4|7080.2|7077.2|85
1624321200000|2021-06-22 00:20:00|7086.2|7083.2|7082.7|7079.7|7086.2|7083.2|7082.4|7079.4|6
1624321500000|2021-06-22 00:25:00|7083.7|7080.7|7085.9|7082.9|7087.4|7084.4|7083.7|7080.7|14
1624321800000|2021-06-22 00:30:00|7085.4|7082.4|7090.4|7087.4|7091.4|7088.4|7085.4|7082.4|64
1624322100000|2021-06-22 00:35:00|7090.2|7087.2|7086.7|7083.7|7090.2|7087.2|7086.4|7083.4|35
1624322400000|2021-06-22 00:40:00|7086.4|7083.4|7084.2|7081.2|7087.2|7084.2|7082.4|7079.4|25
1624322700000|2021-06-22 00:45:00|7084.4|7081.4|7082.2|7079.2|7085.2|7082.2|7080.4|7077.4|20
1624323000000|2021-06-22 00:50:00|7082.4|7079.4|7079.7|7076.7|7082.7|7079.7|7079.4|7076.4|22
1624323300000|2021-06-22 00:55:00|7079.9|7076.9|7076.2|7073.2|7080.7|7077.7|7075.9|7072.9|34
1624323600000|2021-06-22 01:00:00|7075.7|7072.7|7075.4|7072.4|7079.7|7076.7|7075.4|7072.4|29
1624323900000|2021-06-22 01:05:00|7074.7|7071.7|7078.7|7075.7|7079.7|7076.7|7074.7|7071.7|13
1624324200000|2021-06-22 01:10:00|7078.4|7075.4|7077.7|7074.7|7080.7|7077.7|7075.7|7072.7|39
1624324500000|2021-06-22 01:15:00|7077.4|7074.4|7079.2|7076.2|7079.4|7076.4|7076.2|7073.2|28
1624324800000|2021-06-22 01:20:00|7079.7|7076.7|7074.9|7071.9|7080.7|7077.7|7074.2|7071.2|53
1624325100000|2021-06-22 01:25:00|7075.4|7072.4|7076.2|7073.2|7076.7|7073.7|7075.2|7072.2|10
1624325400000|2021-06-22 01:30:00|7076.4|7073.4|7079.4|7076.4|7080.2|7077.2|7075.7|7072.7|35
1624325700000|2021-06-22 01:35:00|7079.7|7076.7|7079.7|7076.7|7081.2|7078.2|7077.7|7074.7|14
1624326000000|2021-06-22 01:40:00|7079.2|7076.2|7081.2|7078.2|7081.4|7078.4|7077.7|7074.7|10
1624326300000|2021-06-22 01:45:00|7080.9|7077.9|7080.4|7077.4|7080.9|7077.9|7079.9|7076.9|0
1624326600000|2021-06-22 01:50:00|7080.2|7077.2|7079.2|7076.2|7080.2|7077.2|7078.4|7075.4|1
1624326900000|2021-06-22 01:55:00|7078.9|7075.9|7078.9|7075.9|7079.7|7076.7|7078.4|7075.4|13
1624327200000|2021-06-22 02:00:00|7079.2|7076.2|7079.4|7076.4|7081.9|7078.9|7078.4|7075.4|61
1624327500000|2021-06-22 02:05:00|7079.2|7076.2|7076.9|7073.9|7080.2|7077.2|7075.7|7072.7|77
1624327800000|2021-06-22 02:10:00|7077.4|7074.4|7078.2|7075.2|7078.7|7075.7|7076.4|7073.4|12
1624328100000|2021-06-22 02:15:00|7077.7|7074.7|7080.9|7077.9|7082.4|7079.4|7077.7|7074.7|74
1624328400000|2021-06-22 02:20:00|7081.2|7078.2|7080.9|7077.9|7081.7|7078.7|7079.7|7076.7|29
1624328700000|2021-06-22 02:25:00|7081.2|7078.2|7080.4|7077.4|7081.4|7078.4|7080.2|7077.2|21
1624329000000|2021-06-22 02:30:00|7080.2|7077.2|7080.9|7077.9|7082.9|7079.9|7080.2|7077.2|30
1624329300000|2021-06-22 02:35:00|7081.2|7078.2|7082.2|7079.2|7083.9|7080.9|7080.9|7077.9|23
1624329600000|2021-06-22 02:40:00|7081.9|7078.9|7081.4|7078.4|7082.7|7079.7|7081.2|7078.2|14
1624329900000|2021-06-22 02:45:00|7081.7|7078.7|7082.4|7079.4|7082.9|7079.9|7081.4|7078.4|4
1624330200000|2021-06-22 02:50:00|7082.7|7079.7|7079.9|7076.9|7082.7|7079.7|7079.9|7076.9|6
1624330500000|2021-06-22 02:55:00|7080.2|7077.2|7080.4|7077.4|7080.9|7077.9|7079.9|7076.9|4
1624330800000|2021-06-22 03:00:00|7080.7|7077.7|7080.9|7077.9|7080.9|7077.9|7079.7|7076.7|6
1624331100000|2021-06-22 03:05:00|7080.7|7077.7|7081.4|7078.4|7081.9|7078.9|7080.7|7077.7|12
1624331400000|2021-06-22 03:10:00|7081.2|7078.2|7081.7|7078.7|7082.4|7079.4|7080.7|7077.7|22
1624331700000|2021-06-22 03:15:00|7081.2|7078.2|7081.9|7078.9|7082.4|7079.4|7081.2|7078.2|8
1624332000000|2021-06-22 03:20:00|7082.2|7079.2|7081.9|7078.9|7082.7|7079.7|7081.7|7078.7|6
1624332300000|2021-06-22 03:25:00|7081.7|7078.7|7080.9|7077.9|7081.7|7078.7|7080.7|7077.7|8
1624332600000|2021-06-22 03:30:00|7080.4|7077.4|7078.4|7075.4|7080.9|7077.9|7078.2|7075.2|22
1624332900000|2021-06-22 03:35:00|7078.2|7075.2|7080.4|7077.4|7080.7|7077.7|7078.2|7075.2|15
1624333200000|2021-06-22 03:40:00|7080.7|7077.7|7082.4|7079.4|7082.4|7079.4|7080.7|7077.7|39
1624333500000|2021-06-22 03:45:00|7081.9|7078.9|7081.7|7078.7|7082.4|7079.4|7081.2|7078.2|8
1624333800000|2021-06-22 03:50:00|7082.4|7079.4|7082.7|7079.7|7083.2|7080.2|7082.2|7079.2|11
1624334100000|2021-06-22 03:55:00|7082.9|7079.9|7080.9|7077.9|7082.9|7079.9|7080.9|7077.9|10
1624334400000|2021-06-22 04:00:00|7081.2|7078.2|7082.2|7079.2|7082.7|7079.7|7080.7|7077.7|20
1624334700000|2021-06-22 04:05:00|7082.9|7079.9|7083.9|7080.9|7084.7|7081.7|7082.9|7079.9|5
1624335000000|2021-06-22 04:10:00|7083.7|7080.7|7081.9|7078.9|7083.7|7080.7|7081.9|7078.9|5
1624335300000|2021-06-22 04:15:00|7082.2|7079.2|7083.2|7080.2|7083.2|7080.2|7081.9|7078.9|5
1624335600000|2021-06-22 04:20:00|7083.4|7080.4|7084.4|7081.4|7084.4|7081.4|7082.7|7079.7|3
1624335900000|2021-06-22 04:25:00|7084.7|7081.7|7085.2|7082.2|7085.2|7082.2|7084.2|7081.2|5
1624336200000|2021-06-22 04:30:00|7084.4|7081.4|7082.9|7079.9|7084.9|7081.9|7082.2|7079.2|37
1624336500000|2021-06-22 04:35:00|7083.2|7080.2|7083.4|7080.4|7084.9|7081.9|7082.7|7079.7|20
1624336800000|2021-06-22 04:40:00|7083.7|7080.7|7087.2|7084.2|7087.2|7084.2|7083.4|7080.4|14
1624337100000|2021-06-22 04:45:00|7086.9|7083.9|7090.2|7087.2|7090.9|7087.9|7086.4|7083.4|12
1624337400000|2021-06-22 04:50:00|7089.9|7086.9|7089.4|7086.4|7090.2|7087.2|7088.7|7085.7|4
1624337700000|2021-06-22 04:55:00|7089.2|7086.2|7088.4|7085.4|7089.4|7086.4|7088.4|7085.4|8
1624338000000|2021-06-22 05:00:00|7088.2|7085.2|7086.4|7083.4|7088.2|7085.2|7085.2|7082.2|14
1624338300000|2021-06-22 05:05:00|7086.7|7083.7|7087.2|7084.2|7087.4|7084.4|7085.9|7082.9|17
1624338600000|2021-06-22 05:10:00|7086.4|7083.4|7085.9|7082.9|7086.9|7083.9|7085.7|7082.7|19
1624338900000|2021-06-22 05:15:00|7085.7|7082.7|7085.9|7082.9|7086.4|7083.4|7085.7|7082.7|5
1624339200000|2021-06-22 05:20:00|7085.4|7082.4|7083.9|7080.9|7085.9|7082.9|7083.9|7080.9|13
1624339500000|2021-06-22 05:25:00|7083.7|7080.7|7084.9|7081.9|7084.9|7081.9|7082.9|7079.9|12
1624339800000|2021-06-22 05:30:00|7085.4|7082.4|7085.9|7082.9|7086.4|7083.4|7084.2|7081.2|37
1624340100000|2021-06-22 05:35:00|7085.4|7082.4|7087.7|7084.7|7087.7|7084.7|7085.2|7082.2|15
1624340400000|2021-06-22 05:40:00|7087.4|7084.4|7087.7|7084.7|7088.4|7085.4|7086.9|7083.9|14
1624340700000|2021-06-22 05:45:00|7087.4|7084.4|7090.7|7087.7|7090.7|7087.7|7087.4|7084.4|48
1624341000000|2021-06-22 05:50:00|7090.2|7087.2|7089.7|7086.7|7090.2|7087.2|7089.7|7086.7|55
1624341300000|2021-06-22 05:55:00|7090.2|7087.2|7089.9|7086.9|7090.9|7087.9|7087.4|7084.4|61
1624341600000|2021-06-22 06:00:00|7090.4|7087.4|7085.9|7083.9|7091.4|7089.4|7083.2|7081.2|226
1624341900000|2021-06-22 06:05:00|7086.2|7084.2|7085.7|7083.7|7087.2|7085.2|7083.7|7081.7|196
1624342200000|2021-06-22 06:10:00|7085.4|7083.4|7087.9|7085.9|7088.9|7086.9|7084.7|7082.7|304
1624342500000|2021-06-22 06:15:00|7087.4|7085.4|7097.2|7095.2|7098.4|7096.4|7087.4|7085.4|288
1624342800000|2021-06-22 06:20:00|7097.4|7095.4|7095.4|7093.4|7097.9|7095.9|7093.7|7091.7|178
1624343100000|2021-06-22 06:25:00|7095.9|7093.9|7094.4|7092.4|7096.7|7094.7|7093.2|7091.2|265
1624343400000|2021-06-22 06:30:00|7093.2|7091.2|7090.4|7088.4|7093.9|7091.9|7089.4|7087.4|212
1624343700000|2021-06-22 06:35:00|7090.7|7088.7|7085.7|7083.7|7092.4|7090.4|7085.4|7083.4|257
1624344000000|2021-06-22 06:40:00|7085.9|7083.9|7082.4|7080.4|7088.4|7086.4|7082.2|7080.2|220
1624344300000|2021-06-22 06:45:00|7082.7|7080.7|7080.4|7078.4|7084.2|7082.2|7078.7|7076.7|163
1624344600000|2021-06-22 06:50:00|7080.7|7078.7|7079.2|7077.2|7080.9|7078.9|7077.9|7075.9|213
1624344900000|2021-06-22 06:55:00|7079.4|7077.4|7080.4|7078.4|7082.7|7080.7|7075.7|7073.7|430
1624345200000|2021-06-22 07:00:00|7079.9|7078.9|7083.7|7082.7|7089.9|7088.9|7076.2|7075.2|2731
1624345500000|2021-06-22 07:05:00|7083.2|7082.2|7078.7|7077.7|7083.4|7082.4|7071.9|7070.9|1328
1624345800000|2021-06-22 07:10:00|7078.2|7077.2|7073.9|7072.9|7083.2|7082.2|7068.7|7067.7|986
1624346100000|2021-06-22 07:15:00|7074.7|7073.7|7070.2|7069.2|7075.4|7074.4|7067.2|7066.2|990
1624346400000|2021-06-22 07:20:00|7069.7|7068.7|7079.9|7078.9|7081.2|7080.2|7068.7|7067.7|693
1624346700000|2021-06-22 07:25:00|7080.2|7079.2|7079.2|7078.2|7082.7|7081.7|7076.9|7075.9|769
1624347000000|2021-06-22 07:30:00|7079.7|7078.7|7086.4|7085.4|7090.7|7089.7|7077.7|7076.7|1035
1624347300000|2021-06-22 07:35:00|7085.9|7084.9|7080.7|7079.7|7086.2|7085.2|7079.9|7078.9|531
1624347600000|2021-06-22 07:40:00|7080.4|7079.4|7081.1|7080.1|7083.4|7082.4|7071.4|7070.4|696
1624347900000|2021-06-22 07:45:00|7080.9|7079.9|7075.6|7074.6|7082.1|7081.1|7071.6|7070.6|721
1624348200000|2021-06-22 07:50:00|7075.4|7074.4|7068.1|7067.1|7075.6|7074.6|7064.9|7063.9|545
1624348500000|2021-06-22 07:55:00|7068.4|7067.4|7064.1|7063.1|7069.4|7068.4|7059.9|7058.9|709
1624348800000|2021-06-22 08:00:00|7063.6|7062.6|7083.9|7082.9|7084.4|7083.4|7061.9|7060.9|1142
1624349100000|2021-06-22 08:05:00|7084.1|7083.1|7079.6|7078.6|7089.9|7088.9|7078.4|7077.4|682
1624349400000|2021-06-22 08:10:00|7079.9|7078.9|7077.9|7076.9|7082.9|7081.9|7077.1|7076.1|333
1624349700000|2021-06-22 08:15:00|7077.4|7076.4|7078.9|7077.9|7079.9|7078.9|7071.4|7070.4|692
1624350000000|2021-06-22 08:20:00|7079.4|7078.4|7080.4|7079.4|7082.1|7081.1|7076.4|7075.4|455
1624350300000|2021-06-22 08:25:00|7080.6|7079.6|7075.1|7074.1|7081.9|7080.9|7073.4|7072.4|456
1624350600000|2021-06-22 08:30:00|7074.9|7073.9|7078.4|7077.4|7081.9|7080.9|7070.9|7069.9|567
1624350900000|2021-06-22 08:35:00|7078.6|7077.6|7071.6|7070.6|7079.1|7078.1|7071.4|7070.4|286
1624351200000|2021-06-22 08:40:00|7071.9|7070.9|7070.6|7069.6|7074.4|7073.4|7069.9|7068.9|191
1624351500000|2021-06-22 08:45:00|7070.9|7069.9|7075.9|7074.9|7079.6|7078.6|7067.1|7066.1|288
1624351800000|2021-06-22 08:50:00|7076.4|7075.4|7077.9|7076.9|7078.1|7077.1|7072.4|7071.4|259
1624352100000|2021-06-22 08:55:00|7078.4|7077.4|7078.1|7077.1|7078.6|7077.6|7072.6|7071.6|284
1624352400000|2021-06-22 09:00:00|7078.6|7077.6|7082.6|7081.6|7085.4|7084.4|7078.4|7077.4|551
1624352700000|2021-06-22 09:05:00|7082.9|7081.9|7082.4|7081.4|7083.1|7082.1|7079.9|7078.9|237
1624353000000|2021-06-22 09:10:00|7082.1|7081.1|7085.4|7084.4|7086.1|7085.1|7078.4|7077.4|315
1624353300000|2021-06-22 09:15:00|7085.1|7084.1|7080.1|7079.1|7086.9|7085.9|7079.9|7078.9|239
1624353600000|2021-06-22 09:20:00|7080.4|7079.4|7082.4|7081.4|7083.4|7082.4|7078.6|7077.6|242
1624353900000|2021-06-22 09:25:00|7082.9|7081.9|7082.9|7081.9|7084.4|7083.4|7080.1|7079.1|165
1624354200000|2021-06-22 09:30:00|7082.4|7081.4|7079.9|7078.9|7084.1|7083.1|7075.9|7074.9|304
1624354500000|2021-06-22 09:35:00|7080.4|7079.4|7072.6|7071.6|7080.6|7079.6|7072.1|7071.1|149
1624354800000|2021-06-22 09:40:00|7072.9|7071.9|7075.9|7074.9|7075.9|7074.9|7070.1|7069.1|232
1624355100000|2021-06-22 09:45:00|7075.4|7074.4|7075.9|7074.9|7075.9|7074.9|7072.6|7071.6|124
1624355400000|2021-06-22 09:50:00|7076.1|7075.1|7078.4|7077.4|7079.6|7078.6|7074.9|7073.9|233
1624355700000|2021-06-22 09:55:00|7078.6|7077.6|7075.6|7074.6|7079.1|7078.1|7074.1|7073.1|141
1624356000000|2021-06-22 10:00:00|7075.4|7074.4|7089.4|7088.4|7089.4|7088.4|7073.1|7072.1|262
1624356300000|2021-06-22 10:05:00|7089.1|7088.1|7091.4|7090.4|7092.4|7091.4|7087.9|7086.9|324
1624356600000|2021-06-22 10:10:00|7091.6|7090.6|7090.4|7089.4|7092.4|7091.4|7089.6|7088.6|213
1624356900000|2021-06-22 10:15:00|7090.1|7089.1|7083.1|7082.1|7090.9|7089.9|7082.9|7081.9|194
1624357200000|2021-06-22 10:20:00|7082.9|7081.9|7078.9|7077.9|7083.4|7082.4|7078.6|7077.6|361
1624357500000|2021-06-22 10:25:00|7078.4|7077.4|7081.4|7080.4|7081.9|7080.9|7076.1|7075.1|442
1624357800000|2021-06-22 10:30:00|7081.6|7080.6|7081.4|7080.4|7083.9|7082.9|7081.1|7080.1|204
1624358100000|2021-06-22 10:35:00|7081.6|7080.6|7082.9|7081.9|7083.9|7082.9|7081.4|7080.4|181
1624358400000|2021-06-22 10:40:00|7081.4|7080.4|7080.9|7079.9|7081.9|7080.9|7079.4|7078.4|192
1624358700000|2021-06-22 10:45:00|7080.6|7079.6|7078.9|7077.9|7082.1|7081.1|7078.6|7077.6|271
1624359000000|2021-06-22 10:50:00|7078.4|7077.4|7077.4|7076.4|7078.6|7077.6|7074.9|7073.9|225
1624359300000|2021-06-22 10:55:00|7077.6|7076.6|7083.9|7082.9|7083.9|7082.9|7076.6|7075.6|387
1624359600000|2021-06-22 11:00:00|7084.4|7083.4|7082.6|7081.6|7084.9|7083.9|7080.9|7079.9|816
1624359900000|2021-06-22 11:05:00|7082.9|7081.9|7086.4|7085.4|7086.6|7085.6|7082.1|7081.1|221
1624360200000|2021-06-22 11:10:00|7086.6|7085.6|7085.4|7084.4|7087.6|7086.6|7082.9|7081.9|361
1624360500000|2021-06-22 11:15:00|7085.9|7084.9|7089.4|7088.4|7089.4|7088.4|7083.4|7082.4|413
1624360800000|2021-06-22 11:20:00|7089.1|7088.1|7090.9|7089.9|7092.4|7091.4|7087.6|7086.6|146
1624361100000|2021-06-22 11:25:00|7090.6|7089.6|7088.6|7087.6|7091.9|7090.9|7088.1|7087.1|122
1624361400000|2021-06-22 11:30:00|7088.9|7087.9|7086.4|7085.4|7089.4|7088.4|7083.9|7082.9|214
1624361700000|2021-06-22 11:35:00|7086.1|7085.1|7085.1|7084.1|7088.1|7087.1|7084.9|7083.9|131
1624362000000|2021-06-22 11:40:00|7085.5|7084.5|7086.3|7085.3|7087.5|7086.5|7084.3|7083.3|207
1624362300000|2021-06-22 11:45:00|7085.8|7084.8|7083.8|7082.8|7087.5|7086.5|7083|7082|231
1624362600000|2021-06-22 11:50:00|7084|7083|7089.8|7088.8|7089.8|7088.8|7082.3|7081.3|320
1624362900000|2021-06-22 11:55:00|7090|7089|7091.8|7090.8|7092.3|7091.3|7088.8|7087.8|269
1624363200000|2021-06-22 12:00:00|7091.5|7090.5|7088.8|7087.8|7092.3|7091.3|7088|7087|187
1624363500000|2021-06-22 12:05:00|7088.5|7087.5|7089.8|7088.8|7092.8|7091.8|7088.3|7087.3|210
1624363800000|2021-06-22 12:10:00|7089.5|7088.5|7090.3|7089.3|7090.3|7089.3|7086.8|7085.8|149
1624364100000|2021-06-22 12:15:00|7090|7089|7088.5|7087.5|7090.3|7089.3|7087|7086|119
1624364400000|2021-06-22 12:20:00|7088.3|7087.3|7091.3|7090.3|7092.8|7091.8|7087.8|7086.8|166
1624364700000|2021-06-22 12:25:00|7091|7090|7087.3|7086.3|7091.8|7090.8|7086.8|7085.8|185
1624365000000|2021-06-22 12:30:00|7087|7086|7089.8|7088.8|7090.3|7089.3|7086.3|7085.3|111
1624365300000|2021-06-22 12:35:00|7090.3|7089.3|7087|7086|7090.3|7089.3|7086.8|7085.8|141
1624365600000|2021-06-22 12:40:00|7087.3|7086.3|7087.3|7086.3|7089.3|7088.3|7086.5|7085.5|158
1624365900000|2021-06-22 12:45:00|7087.5|7086.5|7085.8|7084.8|7088|7087|7085.3|7084.3|173
1624366200000|2021-06-22 12:50:00|7086|7085|7084.3|7083.3|7086|7085|7079.5|7078.5|301
1624366500000|2021-06-22 12:55:00|7084|7083|7087.5|7086.5|7088.8|7087.8|7084|7083|155
1624366800000|2021-06-22 13:00:00|7087.8|7086.8|7088.3|7087.3|7089.8|7088.8|7085.5|7084.5|209
1624367100000|2021-06-22 13:05:00|7088.5|7087.5|7088.8|7087.8|7091.8|7090.8|7087.8|7086.8|374
1624367400000|2021-06-22 13:10:00|7089|7088|7088.3|7087.3|7090.3|7089.3|7087.8|7086.8|160
1624367700000|2021-06-22 13:15:00|7088.8|7087.8|7089.3|7088.3|7091.8|7090.8|7088.3|7087.3|205
1624368000000|2021-06-22 13:20:00|7089|7088|7090.3|7089.3|7091|7090|7088.8|7087.8|211
1624368300000|2021-06-22 13:25:00|7089.8|7088.8|7089.3|7088.3|7091.8|7090.8|7087.5|7086.5|403
1624368600000|2021-06-22 13:30:00|7089.5|7088.5|7086|7085|7090.5|7089.5|7083.8|7082.8|885
1624368900000|2021-06-22 13:35:00|7085.8|7084.8|7081.3|7080.3|7085.8|7084.8|7079.3|7078.3|668
1624369200000|2021-06-22 13:40:00|7081.8|7080.8|7080.5|7079.5|7085.8|7084.8|7079.3|7078.3|494
1624369500000|2021-06-22 13:45:00|7080.8|7079.8|7084.8|7083.8|7088.8|7087.8|7080.5|7079.5|560
1624369800000|2021-06-22 13:50:00|7085|7084|7079|7078|7086.3|7085.3|7077.8|7076.8|364
1624370100000|2021-06-22 13:55:00|7079.3|7078.3|7078.3|7077.3|7080.8|7079.8|7076.8|7075.8|450
1624370400000|2021-06-22 14:00:00|7078.5|7077.5|7076.8|7075.8|7079.3|7078.3|7073.3|7072.3|611
1624370700000|2021-06-22 14:05:00|7076.5|7075.5|7078.3|7077.3|7081|7080|7074.8|7073.8|511
1624371000000|2021-06-22 14:10:00|7078.8|7077.8|7079.8|7078.8|7080.5|7079.5|7077|7076|480
1624371300000|2021-06-22 14:15:00|7080|7079|7083.3|7082.3|7086.3|7085.3|7080|7079|319
1624371600000|2021-06-22 14:20:00|7082.8|7081.8|7083.3|7082.3|7084.8|7083.8|7080.8|7079.8|268
1624371900000|2021-06-22 14:25:00|7083.5|7082.5|7082.8|7081.8|7084.5|7083.5|7081.5|7080.5|240
1624372200000|2021-06-22 14:30:00|7082.3|7081.3|7086.3|7085.3|7086.8|7085.8|7081.8|7080.8|644
1624372500000|2021-06-22 14:35:00|7086|7085|7082.8|7081.8|7086.3|7085.3|7079.5|7078.5|422
1624372800000|2021-06-22 14:40:00|7082.5|7081.5|7082.8|7081.8|7083.8|7082.8|7081.3|7080.3|349
1624373100000|2021-06-22 14:45:00|7082.3|7081.3|7082.3|7081.3|7082.8|7081.8|7079.8|7078.8|500
1624373400000|2021-06-22 14:50:00|7082|7081|7081.8|7080.8|7083.8|7082.8|7079.8|7078.8|387
1624373700000|2021-06-22 14:55:00|7081.5|7080.5|7085.8|7084.8|7085.8|7084.8|7080.5|7079.5|435
1624374000000|2021-06-22 15:00:00|7085.5|7084.5|7084.8|7083.8|7085.8|7084.8|7081.8|7080.8|549
1624374300000|2021-06-22 15:05:00|7084.5|7083.5|7086.3|7085.3|7087.8|7086.8|7084.3|7083.3|256
1624374600000|2021-06-22 15:10:00|7086|7085|7089.8|7088.8|7090.3|7089.3|7085.8|7084.8|418
1624374900000|2021-06-22 15:15:00|7090.3|7089.3|7090|7089|7092.8|7091.8|7088.8|7087.8|721
1624375200000|2021-06-22 15:20:00|7090.3|7089.3|7096.3|7095.3|7096.8|7095.8|7090.3|7089.3|900
1624375500000|2021-06-22 15:25:00|7095.5|7094.5|7099.3|7097.3|7100.5|7099.5|7094.3|7093.3|3291
1624375800000|2021-06-22 15:30:00|7099.8|7097.8|7092.8|7090.8|7100.8|7098.8|7092.5|7090.5|3920
1624376100000|2021-06-22 15:35:00|7092.3|7090.3|7090.8|7088.8|7094.5|7092.5|7090.3|7088.3|1308
1624376400000|2021-06-22 15:40:00|7090.5|7088.5|7086.3|7084.3|7090.8|7088.8|7085.8|7083.8|540
1624376700000|2021-06-22 15:45:00|7086.8|7084.8|7087.3|7085.3|7088|7086|7084.8|7082.8|365
1624377000000|2021-06-22 15:50:00|7087|7085|7085.8|7083.8|7088.5|7086.5|7085.8|7083.8|131
1624377300000|2021-06-22 15:55:00|7085.3|7083.3|7085.8|7083.8|7086.3|7084.3|7085.3|7083.3|185
1624377600000|2021-06-22 16:00:00|7086.3|7084.3|7088.8|7086.8|7088.8|7086.8|7084.8|7082.8|156
1624377900000|2021-06-22 16:05:00|7089|7087|7088.3|7086.3|7089.3|7087.3|7088.3|7086.3|51
1624378200000|2021-06-22 16:10:00|7088.5|7086.5|7090|7088|7090.5|7088.5|7088.5|7086.5|58
1624378500000|2021-06-22 16:15:00|7089.8|7087.8|7087.3|7085.3|7090.8|7088.8|7087.3|7085.3|108
1624378800000|2021-06-22 16:20:00|7087.5|7085.5|7087.5|7085.5|7087.5|7085.5|7086.3|7084.3|100
1624379100000|2021-06-22 16:25:00|7087.3|7085.3|7089.8|7087.8|7090.3|7088.3|7087.3|7085.3|124
1624379400000|2021-06-22 16:30:00|7090|7088|7088|7086|7090.8|7088.8|7087.8|7085.8|221
1624379700000|2021-06-22 16:35:00|7087.8|7085.8|7087|7085|7088.8|7086.8|7086.3|7084.3|125
1624380000000|2021-06-22 16:40:00|7086.8|7084.8|7085.5|7083.5|7087.3|7085.3|7085.3|7083.3|90
1624380300000|2021-06-22 16:45:00|7085.3|7083.3|7087.8|7085.8|7088|7086|7085.3|7083.3|74
1624380600000|2021-06-22 16:50:00|7088|7086|7087.3|7085.3|7089.3|7087.3|7087.3|7085.3|67
1624380900000|2021-06-22 16:55:00|7087|7085|7086.8|7084.8|7087.8|7085.8|7086|7084|77
1624381200000|2021-06-22 17:00:00|7087|7085|7086.3|7084.3|7087.8|7085.8|7086.3|7084.3|89
1624381500000|2021-06-22 17:05:00|7086.5|7084.5|7087.5|7085.5|7087.8|7085.8|7085.3|7083.3|34
1624381800000|2021-06-22 17:10:00|7087.8|7085.8|7088.8|7086.8|7089.3|7087.3|7087.3|7085.3|44
1624382100000|2021-06-22 17:15:00|7088.3|7086.3|7084.8|7082.8|7088.3|7086.3|7083.5|7081.5|43
1624382400000|2021-06-22 17:20:00|7085|7083|7086.8|7084.8|7087|7085|7084.8|7082.8|41
1624382700000|2021-06-22 17:25:00|7086.5|7084.5|7088.8|7086.8|7088.8|7086.8|7086.5|7084.5|146
1624383000000|2021-06-22 17:30:00|7089|7087|7088|7086|7089.3|7087.3|7088|7086|37
1624383300000|2021-06-22 17:35:00|7087.8|7085.8|7085.8|7083.8|7087.8|7085.8|7085.8|7083.8|75
1624383600000|2021-06-22 17:40:00|7086|7084|7086.8|7084.8|7086.8|7084.8|7085.8|7083.8|37
1624383900000|2021-06-22 17:45:00|7087|7085|7088.8|7086.8|7089|7087|7086|7084|29
1624384200000|2021-06-22 17:50:00|7089|7087|7088|7086|7089.3|7087.3|7087.5|7085.5|27
1624384500000|2021-06-22 17:55:00|7088.3|7086.3|7087|7085|7088.5|7086.5|7086.3|7084.3|55
1624384800000|2021-06-22 18:00:00|7087.3|7085.3|7086.5|7084.5|7087.8|7085.8|7085.5|7083.5|51
1624385100000|2021-06-22 18:05:00|7086.3|7084.3|7084.8|7082.8|7086.8|7084.8|7084.5|7082.5|35
1624385400000|2021-06-22 18:10:00|7084.5|7082.5|7085.8|7083.8|7086|7084|7084.3|7082.3|54
1624385700000|2021-06-22 18:15:00|7086|7084|7088.3|7086.3|7088.8|7086.8|7086|7084|49
1624386000000|2021-06-22 18:20:00|7088.5|7086.5|7089|7087|7089.3|7087.3|7087.8|7085.8|32
1624386300000|2021-06-22 18:25:00|7088.8|7086.8|7088.8|7086.8|7090|7088|7088.5|7086.5|62
1624386600000|2021-06-22 18:30:00|7088.3|7086.3|7089|7087|7089|7087|7087.8|7085.8|76
1624386900000|2021-06-22 18:35:00|7088.8|7086.8|7091.8|7089.8|7092|7090|7088.3|7086.3|108
1624387200000|2021-06-22 18:40:00|7092|7090|7091|7089|7092|7090|7091|7089|61
1624387500000|2021-06-22 18:45:00|7090.8|7088.8|7089.3|7087.3|7091|7089|7089.3|7087.3|28
1624387800000|2021-06-22 18:50:00|7089|7087|7091.8|7089.8|7092.3|7090.3|7088.8|7086.8|31
1624388100000|2021-06-22 18:55:00|7092.3|7090.3|7094|7092|7094.5|7092.5|7091.3|7089.3|68
1624388400000|2021-06-22 19:00:00|7093.8|7091.8|7093.8|7091.8|7095.3|7093.3|7093|7091|101
1624388700000|2021-06-22 19:05:00|7093.5|7091.5|7093.3|7091.3|7094.3|7092.3|7091.8|7089.8|103
1624389000000|2021-06-22 19:10:00|7093|7091|7093.8|7091.8|7095.8|7093.8|7092.5|7090.5|129
1624389300000|2021-06-22 19:15:00|7093.5|7091.5|7094.5|7092.5|7095.3|7093.3|7092.3|7090.3|123
1624389600000|2021-06-22 19:20:00|7094.8|7092.8|7094|7092|7095|7093|7091.3|7089.3|178
1624389900000|2021-06-22 19:25:00|7093.8|7091.8|7095.8|7093.8|7096.3|7094.3|7093.8|7091.8|204
1624390200000|2021-06-22 19:30:00|7095.5|7093.5|7094.3|7092.3|7097.5|7095.5|7093.5|7091.5|131
1624390500000|2021-06-22 19:35:00|7094.5|7092.5|7093.3|7091.3|7094.5|7092.5|7092|7090|118
1624390800000|2021-06-22 19:40:00|7093.8|7091.8|7092.5|7090.5|7095.8|7093.8|7092.3|7090.3|293
1624391100000|2021-06-22 19:45:00|7092.3|7090.3|7089.3|7087.3|7093.8|7091.8|7088.3|7086.3|438
1624391400000|2021-06-22 19:50:00|7088.3|7086.3|7088.5|7086.5|7089.8|7087.8|7086.3|7084.3|335
1624391700000|2021-06-22 19:55:00|7088.3|7086.3|7081.3|7077.3|7089.3|7087.3|7080.3|7076.3|733
1624392000000|2021-06-22 20:00:00|7081.6|7077.6|7083|7079|7084|7080|7080|7076|1
1624392300000|2021-06-22 20:05:00|7083.3|7079.3|7083.4|7079.4|7084|7080|7081|7077|0
1624392600000|2021-06-22 20:10:00|7085.4|7081.4|7083.5|7079.5|7087.5|7083.5|7083.1|7079.1|0
1624392900000|2021-06-22 20:15:00|7083.6|7079.6|7083.8|7079.8|7084|7080|7083.6|7079.6|0
1624393200000|2021-06-22 20:20:00|7083.7|7079.7|7084.2|7080.2|7084.5|7080.5|7083.7|7079.7|0
1624393500000|2021-06-22 20:25:00|7084.4|7080.4|7084.3|7080.3|7084.5|7080.5|7084.1|7080.1|0
1624393800000|2021-06-22 20:30:00|7084.9|7080.9|7088.8|7084.8|7089.1|7085.1|7084.2|7080.2|0
1624394100000|2021-06-22 20:35:00|7089.1|7085.1|7089.7|7085.7|7090|7086|7088.1|7084.1|0
1624394400000|2021-06-22 20:40:00|7090|7086|7089.9|7085.9|7090.1|7086.1|7089.2|7085.2|0
1624394700000|2021-06-22 20:45:00|7090.2|7086.2|7089.9|7085.9|7090.3|7086.3|7089.6|7085.6|0
1624395000000|2021-06-22 20:50:00|7089.6|7085.6|7088.8|7084.8|7089.6|7085.6|7086.9|7082.9|0
1624395300000|2021-06-22 20:55:00|7088.5|7084.5|7086.6|7082.6|7088.5|7084.5|7086.2|7082.2|0
1624395600000|2021-06-22 21:00:00|7087.2|7083.2|7088.9|7084.9|7088.9|7084.9|7086.6|7082.6|0
1624395900000|2021-06-22 21:05:00|7087.9|7083.9|7088.7|7084.7|7089.2|7085.2|7087.9|7083.9|0
1624396200000|2021-06-22 21:10:00|7088|7084|7088.2|7084.2|7088.5|7084.5|7087.7|7083.7|0
1624396500000|2021-06-22 21:15:00|7088.1|7084.1|7088.1|7084.1|7088.2|7084.2|7088.1|7084.1|0
1624396800000|2021-06-22 21:20:00|7088.2|7084.2|7088.2|7084.2|7088.6|7084.6|7087.6|7083.6|0
1624397100000|2021-06-22 21:25:00|7088.4|7084.4|7088.5|7084.5|7089.1|7085.1|7088.3|7084.3|0
1624397400000|2021-06-22 21:30:00|7088.6|7084.6|7088.8|7084.8|7088.9|7084.9|7088.5|7084.5|0
1624397700000|2021-06-22 21:35:00|7088.6|7084.6|7088.5|7084.5|7088.6|7084.6|7088.4|7084.4|0
1624398000000|2021-06-22 21:40:00|7088.4|7084.4|7088.6|7084.6|7089|7085|7088.3|7084.3|0
1624398300000|2021-06-22 21:45:00|7089|7085|7088.7|7084.7|7089|7085|7088.5|7084.5|0
1624398600000|2021-06-22 21:50:00|7088.6|7084.6|7088.6|7084.6|7088.7|7084.7|7088.4|7084.4|0
1624398900000|2021-06-22 21:55:00|7088.5|7084.5|7088.6|7084.6|7088.7|7084.7|7088.5|7084.5|0
1624399200000|2021-06-22 22:00:00|7087|7083|7086.5|7082.5|7088.2|7084.2|7086.5|7082.5|0
1624399500000|2021-06-22 22:05:00|7086.7|7082.7|7086.2|7082.2|7086.7|7082.7|7085.5|7081.5|0
1624399800000|2021-06-22 22:10:00|7085.9|7081.9|7085.6|7081.6|7085.9|7081.9|7085.6|7081.6|0
1624400100000|2021-06-22 22:15:00|7086|7082|7085.9|7081.9|7086.9|7082.9|7085.9|7081.9|0
1624400400000|2021-06-22 22:20:00|7086|7082|7086.3|7082.3|7086.9|7082.9|7086|7082|0
1624400700000|2021-06-22 22:25:00|7085.9|7081.9|7085.7|7081.7|7086.2|7082.2|7085.6|7081.6|0
1624401000000|2021-06-22 22:30:00|7086|7082|7085.4|7081.4|7086|7082|7085.4|7081.4|0
1624401300000|2021-06-22 22:35:00|7085.5|7081.5|7084.4|7080.4|7085.7|7081.7|7084.4|7080.4|0
1624401600000|2021-06-22 22:40:00|7084.7|7080.7|7084.6|7080.6|7085.2|7081.2|7084.4|7080.4|0
1624401900000|2021-06-22 22:45:00|7084.9|7080.9|7085.9|7081.9|7086.2|7082.2|7084.9|7080.9|0
1624402200000|2021-06-22 22:50:00|7086.2|7082.2|7086.4|7082.4|7087.4|7083.4|7086.2|7082.2|0
1624402500000|2021-06-22 22:55:00|7086.3|7082.3|7086.1|7082.1|7086.3|7082.3|7085.4|7081.4|0
1624402800000|2021-06-22 23:00:00|7085.8|7081.8|7087.8|7083.8|7088.1|7084.1|7085.8|7081.8|0
1624403100000|2021-06-22 23:05:00|7087.6|7083.6|7087|7083|7087.6|7083.6|7086.8|7082.8|0
1624403400000|2021-06-22 23:10:00|7087.2|7083.2|7087.8|7083.8|7087.8|7083.8|7086.8|7082.8|0
1624403700000|2021-06-22 23:15:00|7088|7084|7087.7|7083.7|7088|7084|7087.7|7083.7|0
1624404000000|2021-06-22 23:20:00|7087.5|7083.5|7087|7083|7087.7|7083.7|7087|7083|0
1624404300000|2021-06-22 23:25:00|7086.6|7082.6|7087|7083|7087.3|7083.3|7086.6|7082.6|0
1624404600000|2021-06-22 23:30:00|7087.1|7083.1|7087.6|7083.6|7087.6|7083.6|7086.6|7082.6|0
1624404900000|2021-06-22 23:35:00|7087.8|7083.8|7088.9|7084.9|7088.9|7084.9|7087.8|7083.8|0
1624405200000|2021-06-22 23:40:00|7089.3|7085.3|7087.6|7083.6|7089.3|7085.3|7087.6|7083.6|0
1624405500000|2021-06-22 23:45:00|7087.3|7083.3|7088.9|7084.9|7089.3|7085.3|7087.3|7083.3|0
1624405800000|2021-06-22 23:50:00|7089.1|7085.1|7088.9|7084.9|7089.1|7085.1|7087.6|7083.6|0
1624406100000|2021-06-22 23:55:00|7088.6|7084.6|7087.6|7083.6|7088.6|7084.6|7087.3|7083.3|0
1624406400000|2021-06-23 00:00:00|7088|7084|7083.8|7080.8|7094|7090|7083.5|7080.5|51
1624406700000|2021-06-23 00:05:00|7083.5|7080.5|7085|7082|7087.3|7084.3|7082.3|7079.3|28
1624407000000|2021-06-23 00:10:00|7085.5|7082.5|7091.8|7088.8|7091.8|7088.8|7085.5|7082.5|29
1624407300000|2021-06-23 00:15:00|7092.3|7089.3|7086.8|7083.8|7092.3|7089.3|7086.8|7083.8|40
1624407600000|2021-06-23 00:20:00|7086.5|7083.5|7088.3|7085.3|7089.5|7086.5|7086.5|7083.5|16
1624407900000|2021-06-23 00:25:00|7088|7085|7087.8|7084.8|7088.5|7085.5|7086.8|7083.8|19
1624408200000|2021-06-23 00:30:00|7088|7085|7084.8|7081.8|7088.3|7085.3|7081.5|7078.5|41
1624408500000|2021-06-23 00:35:00|7084.3|7081.3|7086.8|7083.8|7087.3|7084.3|7082.8|7079.8|39
1624408800000|2021-06-23 00:40:00|7087|7084|7087.5|7084.5|7088.5|7085.5|7086.3|7083.3|13
1624409100000|2021-06-23 00:45:00|7087.8|7084.8|7089.5|7086.5|7089.8|7086.8|7087.8|7084.8|32
1624409400000|2021-06-23 00:50:00|7089.8|7086.8|7089|7086|7089.8|7086.8|7088|7085|3
1624409700000|2021-06-23 00:55:00|7089.3|7086.3|7087.8|7084.8|7089.5|7086.5|7086.3|7083.3|52
1624410000000|2021-06-23 01:00:00|7087.5|7084.5|7090.8|7087.8|7091.5|7088.5|7087.5|7084.5|11
1624410300000|2021-06-23 01:05:00|7090.3|7087.3|7090.8|7087.8|7092|7089|7089.8|7086.8|7
1624410600000|2021-06-23 01:10:00|7091|7088|7092.3|7089.3|7093.3|7090.3|7091|7088|7
1624410900000|2021-06-23 01:15:00|7091.8|7088.8|7092|7089|7092.8|7089.8|7091.3|7088.3|12
1624411200000|2021-06-23 01:20:00|7092.3|7089.3|7095.8|7092.8|7096.5|7093.5|7092|7089|63
1624411500000|2021-06-23 01:25:00|7095|7092|7093.5|7090.5|7095|7092|7093.5|7090.5|11
1624411800000|2021-06-23 01:30:00|7093.8|7090.8|7094.3|7091.3|7095|7092|7093|7090|30
1624412100000|2021-06-23 01:35:00|7094.5|7091.5|7090.8|7087.8|7094.5|7091.5|7089.8|7086.8|28
1624412400000|2021-06-23 01:40:00|7091|7088|7090.8|7087.8|7091.5|7088.5|7088.5|7085.5|16
1624412700000|2021-06-23 01:45:00|7090.5|7087.5|7091.8|7088.8|7092|7089|7090.5|7087.5|6
1624413000000|2021-06-23 01:50:00|7092|7089|7092.8|7089.8|7093|7090|7090|7087|10
1624413300000|2021-06-23 01:55:00|7093|7090|7092.5|7089.5|7094.3|7091.3|7092.3|7089.3|11
1624413600000|2021-06-23 02:00:00|7093|7090|7094.3|7091.3|7094.3|7091.3|7091.8|7088.8|10
1624413900000|2021-06-23 02:05:00|7094|7091|7094.8|7091.8|7095.3|7092.3|7093.8|7090.8|3
1624414200000|2021-06-23 02:10:00|7095.5|7092.5|7092.8|7089.8|7095.5|7092.5|7092.8|7089.8|10
1624414500000|2021-06-23 02:15:00|7093|7090|7095.3|7092.3|7096.5|7093.5|7093|7090|6
1624414800000|2021-06-23 02:20:00|7095|7092|7092|7089|7095|7092|7091.8|7088.8|3
1624415100000|2021-06-23 02:25:00|7092.5|7089.5|7093.8|7090.8|7094.3|7091.3|7092.5|7089.5|9
1624415400000|2021-06-23 02:30:00|7094|7091|7096.5|7093.5|7097|7094|7093.8|7090.8|7
1624415700000|2021-06-23 02:35:00|7096.3|7093.3|7096.5|7093.5|7098|7095|7096.3|7093.3|18
1624416000000|2021-06-23 02:40:00|7096.3|7093.3|7097.5|7094.5|7097.8|7094.8|7095.3|7092.3|9
1624416300000|2021-06-23 02:45:00|7097.8|7094.8|7097.5|7094.5|7098.3|7095.3|7097|7094|7
1624416600000|2021-06-23 02:50:00|7097.3|7094.3|7098.3|7095.3|7099|7096|7096|7093|36
1624416900000|2021-06-23 02:55:00|7098.5|7095.5|7098.3|7095.3|7098.5|7095.5|7097.8|7094.8|1
1624417200000|2021-06-23 03:00:00|7098|7095|7100.5|7097.5|7100.5|7097.5|7098|7095|12
1624417500000|2021-06-23 03:05:00|7100.3|7097.3|7099.5|7096.5|7100.5|7097.5|7099.5|7096.5|10
1624417800000|2021-06-23 03:10:00|7099.8|7096.8|7101.3|7098.3|7101.3|7098.3|7099.5|7096.5|9
1624418100000|2021-06-23 03:15:00|7102|7099|7101|7098|7102.5|7099.5|7101|7098|17
1624418400000|2021-06-23 03:20:00|7101.3|7098.3|7102.5|7099.5|7102.8|7099.8|7101|7098|16
1624418700000|2021-06-23 03:25:00|7102.3|7099.3|7101.8|7098.8|7102.5|7099.5|7101.3|7098.3|3
1624419000000|2021-06-23 03:30:00|7102.3|7099.3|7102.3|7099.3|7102.3|7099.3|7100.8|7097.8|35
1624419300000|2021-06-23 03:35:00|7102.5|7099.5|7103|7100|7103|7100|7102|7099|8
1624419600000|2021-06-23 03:40:00|7102.8|7099.8|7102|7099|7103|7100|7101.3|7098.3|5
1624419900000|2021-06-23 03:45:00|7101.8|7098.8|7103|7100|7103|7100|7101.5|7098.5|17
1624420200000|2021-06-23 03:50:00|7102.8|7099.8|7101.5|7098.5|7103.3|7100.3|7101|7098|12
1624420500000|2021-06-23 03:55:00|7101.8|7098.8|7100.3|7097.3|7101.8|7098.8|7100.3|7097.3|2
1624420800000|2021-06-23 04:00:00|7100|7097|7099.3|7096.3|7101|7098|7099|7096|10
1624421100000|2021-06-23 04:05:00|7099|7096|7101|7098|7101.3|7098.3|7098.5|7095.5|13
1624421400000|2021-06-23 04:10:00|7100.5|7097.5|7100|7097|7100.5|7097.5|7100|7097|5
1624421700000|2021-06-23 04:15:00|7100.3|7097.3|7101.3|7098.3|7101.5|7098.5|7099.8|7096.8|12
1624422000000|2021-06-23 04:20:00|7100.8|7097.8|7102|7099|7102|7099|7100.5|7097.5|15
1624422300000|2021-06-23 04:25:00|7101.8|7098.8|7101.5|7098.5|7102.3|7099.3|7101|7098|20
1624422600000|2021-06-23 04:30:00|7101.8|7098.8|7102|7099|7102.8|7099.8|7101.8|7098.8|6
1624422900000|2021-06-23 04:35:00|7102.3|7099.3|7102.5|7099.5|7103|7100|7102|7099|9
1624423200000|2021-06-23 04:40:00|7102.8|7099.8|7102|7099|7102.8|7099.8|7102|7099|2
1624423500000|2021-06-23 04:45:00|7102.3|7099.3|7102.3|7099.3|7102.3|7099.3|7102|7099|2
1624423800000|2021-06-23 04:50:00|7102|7099|7101.5|7098.5|7103|7100|7101.3|7098.3|13
1624424100000|2021-06-23 04:55:00|7101.3|7098.3|7099.8|7096.8|7101.3|7098.3|7099.8|7096.8|1
1624424400000|2021-06-23 05:00:00|7100|7097|7100|7097|7101|7098|7100|7097|7
1624424700000|2021-06-23 05:05:00|7100.3|7097.3|7100|7097|7100.3|7097.3|7099.8|7096.8|13
1624425000000|2021-06-23 05:10:00|7099.5|7096.5|7097.5|7094.5|7099.8|7096.8|7097.5|7094.5|4
1624425300000|2021-06-23 05:15:00|7098|7095|7097.3|7094.3|7098|7095|7097|7094|10
1624425600000|2021-06-23 05:20:00|7097.5|7094.5|7097.5|7094.5|7098.3|7095.3|7095.8|7092.8|54
1624425900000|2021-06-23 05:25:00|7097|7094|7096.5|7093.5|7097.3|7094.3|7096.3|7093.3|8
1624426200000|2021-06-23 05:30:00|7096.3|7093.3|7096.8|7093.8|7097|7094|7095.5|7092.5|36
1624426500000|2021-06-23 05:35:00|7096.5|7093.5|7097.5|7094.5|7098.8|7095.8|7095.8|7092.8|16
1624426800000|2021-06-23 05:40:00|7097.3|7094.3|7098|7095|7098|7095|7096|7093|18
1624427100000|2021-06-23 05:45:00|7097.3|7094.3|7096.3|7093.3|7097.5|7094.5|7095|7092|22
1624427400000|2021-06-23 05:50:00|7096.8|7093.8|7095.8|7092.8|7096.8|7093.8|7095.5|7092.5|27
1624427700000|2021-06-23 05:55:00|7095.5|7092.5|7097.8|7094.8|7097.8|7094.8|7095.3|7092.3|58
1624428000000|2021-06-23 06:00:00|7098.3|7095.3|7094.5|7092.5|7099.5|7097.5|7094|7092|122
1624428300000|2021-06-23 06:05:00|7094.3|7092.3|7090.5|7088.5|7094.3|7092.3|7090.5|7088.5|109
1624428600000|2021-06-23 06:10:00|7090.8|7088.8|7089|7087|7090.8|7088.8|7089|7087|40
1624428900000|2021-06-23 06:15:00|7088.8|7086.8|7089.3|7087.3|7091|7089|7087.5|7085.5|204
1624429200000|2021-06-23 06:20:00|7090.5|7088.5|7092|7090|7092.8|7090.8|7088|7086|108
1624429500000|2021-06-23 06:25:00|7092.3|7090.3|7094.5|7092.5|7094.5|7092.5|7091.5|7089.5|33
1624429800000|2021-06-23 06:30:00|7094.3|7092.3|7095.3|7093.3|7096.3|7094.3|7094|7092|71
1624430100000|2021-06-23 06:35:00|7094.8|7092.8|7099|7097|7100|7098|7094.5|7092.5|88
1624430400000|2021-06-23 06:40:00|7098.8|7096.8|7100.8|7098.8|7102.8|7100.8|7097.8|7095.8|91
1624430700000|2021-06-23 06:45:00|7100.5|7098.5|7099.3|7097.3|7100.8|7098.8|7098.5|7096.5|51
1624431000000|2021-06-23 06:50:00|7099.5|7097.5|7099.3|7097.3|7101.8|7099.8|7098.5|7096.5|46
1624431300000|2021-06-23 06:55:00|7099.5|7097.5|7096.5|7094.5|7101|7099|7092.8|7090.8|872
1624431600000|2021-06-23 07:00:00|7096|7095|7104.8|7103.8|7109.3|7108.3|7095|7094|3593
1624431900000|2021-06-23 07:05:00|7105.5|7104.5|7103|7102|7108.5|7107.5|7098.8|7097.8|1467
1624432200000|2021-06-23 07:10:00|7102.3|7101.3|7094|7093|7103|7102|7092|7091|1498
1624432500000|2021-06-23 07:15:00|7090.8|7089.8|7093.5|7092.5|7096.3|7095.3|7084.3|7083.3|1212
1624432800000|2021-06-23 07:20:00|7093.3|7092.3|7098.8|7097.8|7100|7099|7091.8|7090.8|801
1624433100000|2021-06-23 07:25:00|7098.5|7097.5|7086.3|7085.3|7099.3|7098.3|7086|7085|661
1624433400000|2021-06-23 07:30:00|7088|7087|7091.3|7090.3|7093.8|7092.8|7086|7085|1291
1624433700000|2021-06-23 07:35:00|7090.8|7089.8|7083|7082|7092.8|7091.8|7080.5|7079.5|727
1624434000000|2021-06-23 07:40:00|7084.4|7083.4|7092.4|7091.4|7092.9|7091.9|7082.9|7081.9|764
1624434300000|2021-06-23 07:45:00|7092.2|7091.2|7097.7|7096.7|7099.7|7098.7|7091.4|7090.4|495
1624434600000|2021-06-23 07:50:00|7098.2|7097.2|7090.4|7089.4|7099.4|7098.4|7089.9|7088.9|524
1624434900000|2021-06-23 07:55:00|7090.2|7089.2|7091.4|7090.4|7092.4|7091.4|7087.2|7086.2|509
1624435200000|2021-06-23 08:00:00|7091.7|7090.7|7097.4|7096.4|7098.7|7097.7|7091.7|7090.7|576
1624435500000|2021-06-23 08:05:00|7097.2|7096.2|7096.4|7095.4|7100.4|7099.4|7094.9|7093.9|784
1624435800000|2021-06-23 08:10:00|7097.2|7096.2|7093.9|7092.9|7097.7|7096.7|7093.4|7092.4|291
1624436100000|2021-06-23 08:15:00|7094.2|7093.2|7096.2|7095.2|7098.2|7097.2|7091.4|7090.4|335
1624436400000|2021-06-23 08:20:00|7096.4|7095.4|7104.2|7103.2|7104.7|7103.7|7095.2|7094.2|413
1624436700000|2021-06-23 08:25:00|7103.7|7102.7|7099.9|7098.9|7103.7|7102.7|7098.7|7097.7|432
1624437000000|2021-06-23 08:30:00|7099.7|7098.7|7103.9|7102.9|7105.2|7104.2|7098.4|7097.4|247
1624437300000|2021-06-23 08:35:00|7104.2|7103.2|7107.2|7106.2|7107.7|7106.7|7103.2|7102.2|260
1624437600000|2021-06-23 08:40:00|7107.4|7106.4|7103.7|7102.7|7109.2|7108.2|7102.2|7101.2|305
1624437900000|2021-06-23 08:45:00|7103.2|7102.2|7105.7|7104.7|7109.7|7108.7|7102.2|7101.2|334
1624438200000|2021-06-23 08:50:00|7105.9|7104.9|7100.9|7099.9|7106.7|7105.7|7100.9|7099.9|207
1624438500000|2021-06-23 08:55:00|7101.4|7100.4|7100.4|7099.4|7101.4|7100.4|7096.4|7095.4|191
1624438800000|2021-06-23 09:00:00|7100.2|7099.2|7093.7|7092.7|7102.9|7101.9|7093.2|7092.2|479
1624439100000|2021-06-23 09:05:00|7094.2|7093.2|7095.2|7094.2|7095.2|7094.2|7088.7|7087.7|296
1624439400000|2021-06-23 09:10:00|7095.4|7094.4|7095.7|7094.7|7095.7|7094.7|7090.4|7089.4|283
1624439700000|2021-06-23 09:15:00|7095.4|7094.4|7085.2|7084.2|7095.7|7094.7|7085.2|7084.2|342
1624440000000|2021-06-23 09:20:00|7084.9|7083.9|7083.2|7082.2|7086.2|7085.2|7081.7|7080.7|402
1624440300000|2021-06-23 09:25:00|7082.9|7081.9|7088.7|7087.7|7088.7|7087.7|7079.7|7078.7|401
1624440600000|2021-06-23 09:30:00|7089.2|7088.2|7093.2|7092.2|7094.4|7093.4|7085.4|7084.4|246
1624440900000|2021-06-23 09:35:00|7092.7|7091.7|7096.4|7095.4|7096.7|7095.7|7092.7|7091.7|301
1624441200000|2021-06-23 09:40:00|7096.7|7095.7|7102.7|7101.7|7102.7|7101.7|7096.4|7095.4|286
1624441500000|2021-06-23 09:45:00|7102.9|7101.9|7105.2|7104.2|7106.2|7105.2|7102.4|7101.4|262
1624441800000|2021-06-23 09:50:00|7105.4|7104.4|7100.2|7099.2|7105.7|7104.7|7100.2|7099.2|606
1624442100000|2021-06-23 09:55:00|7100.7|7099.7|7098.9|7097.9|7101.9|7100.9|7098.4|7097.4|566
1624442400000|2021-06-23 10:00:00|7099.2|7098.2|7100.2|7099.2|7102.2|7101.2|7098.7|7097.7|407
1624442700000|2021-06-23 10:05:00|7099.7|7098.7|7104.2|7103.2|7105.2|7104.2|7098.2|7097.2|190
1624443000000|2021-06-23 10:10:00|7103.4|7102.4|7107.4|7106.4|7109.7|7108.7|7101.7|7100.7|249
1624443300000|2021-06-23 10:15:00|7107.2|7106.2|7112.4|7111.4|7113.7|7112.7|7106.4|7105.4|406
1624443600000|2021-06-23 10:20:00|7112.7|7111.7|7117.9|7116.9|7118.7|7117.7|7111.7|7110.7|343
1624443900000|2021-06-23 10:25:00|7118.2|7117.2|7120.9|7119.9|7120.9|7119.9|7115.2|7114.2|431
1624444200000|2021-06-23 10:30:00|7120.7|7119.7|7116.2|7115.2|7122.4|7121.4|7116.2|7115.2|311
1624444500000|2021-06-23 10:35:00|7115.9|7114.9|7112.2|7111.2|7115.9|7114.9|7110.2|7109.2|216
1624444800000|2021-06-23 10:40:00|7112.4|7111.4|7113.4|7112.4|7114.9|7113.9|7112.2|7111.2|149
1624445100000|2021-06-23 10:45:00|7113.2|7112.2|7114.7|7113.7|7116.2|7115.2|7111.9|7110.9|199
1624445400000|2021-06-23 10:50:00|7115.2|7114.2|7112.7|7111.7|7116.7|7115.7|7111.9|7110.9|316
1624445700000|2021-06-23 10:55:00|7112.9|7111.9|7111.7|7110.7|7113.7|7112.7|7109.4|7108.4|704
1624446000000|2021-06-23 11:00:00|7110.7|7109.7|7104.4|7103.4|7112.4|7111.4|7103.7|7102.7|628
1624446300000|2021-06-23 11:05:00|7104.2|7103.2|7110.2|7109.2|7110.2|7109.2|7102.4|7101.4|313
1624446600000|2021-06-23 11:10:00|7110.7|7109.7|7107.4|7106.4|7110.7|7109.7|7105.2|7104.2|218
1624446900000|2021-06-23 11:15:00|7107.7|7106.7|7112.4|7111.4|7113.4|7112.4|7105.9|7104.9|264
1624447200000|2021-06-23 11:20:00|7112.2|7111.2|7099.9|7098.9|7112.4|7111.4|7099.4|7098.4|489
1624447500000|2021-06-23 11:25:00|7099.4|7098.4|7102.7|7101.7|7102.7|7101.7|7096.2|7095.2|310
1624447800000|2021-06-23 11:30:00|7102.4|7101.4|7108.7|7107.7|7109.4|7108.4|7101.7|7100.7|195
1624448100000|2021-06-23 11:35:00|7108.9|7107.9|7104.9|7103.9|7110.4|7109.4|7103.2|7102.2|140
1624448400000|2021-06-23 11:40:00|7105.1|7104.1|7109.6|7108.6|7109.9|7108.9|7104.9|7103.9|221
1624448700000|2021-06-23 11:45:00|7109.9|7108.9|7111.4|7110.4|7111.4|7110.4|7108.4|7107.4|207
1624449000000|2021-06-23 11:50:00|7110.6|7109.6|7112.4|7111.4|7114.4|7113.4|7110.4|7109.4|293
1624449300000|2021-06-23 11:55:00|7112.1|7111.1|7112.9|7111.9|7113.9|7112.9|7111.4|7110.4|297
1624449600000|2021-06-23 12:00:00|7112.6|7111.6|7113.6|7112.6|7114.9|7113.9|7111.6|7110.6|196
1624449900000|2021-06-23 12:05:00|7113.9|7112.9|7117.4|7116.4|7117.4|7116.4|7113.6|7112.6|326
1624450200000|2021-06-23 12:10:00|7117.9|7116.9|7123.4|7122.4|7123.9|7122.9|7117.9|7116.9|347
1624450500000|2021-06-23 12:15:00|7123.1|7122.1|7122.9|7121.9|7123.4|7122.4|7119.9|7118.9|332
1624450800000|2021-06-23 12:20:00|7122.6|7121.6|7127.1|7126.1|7127.9|7126.9|7121.4|7120.4|251
1624451100000|2021-06-23 12:25:00|7126.9|7125.9|7124.6|7123.6|7126.9|7125.9|7123.9|7122.9|372
1624451400000|2021-06-23 12:30:00|7124.4|7123.4|7123.9|7122.9|7126.1|7125.1|7123.4|7122.4|250
1624451700000|2021-06-23 12:35:00|7123.6|7122.6|7120.9|7119.9|7124.6|7123.6|7120.9|7119.9|246
1624452000000|2021-06-23 12:40:00|7121.4|7120.4|7122.9|7121.9|7123.4|7122.4|7120.6|7119.6|166
1624452300000|2021-06-23 12:45:00|7122.6|7121.6|7122.4|7121.4|7123.9|7122.9|7120.9|7119.9|140
1624452600000|2021-06-23 12:50:00|7121.9|7120.9|7122.4|7121.4|7123.4|7122.4|7121.1|7120.1|197
1624452900000|2021-06-23 12:55:00|7122.6|7121.6|7123.4|7122.4|7123.9|7122.9|7120.4|7119.4|176
1624453200000|2021-06-23 13:00:00|7123.1|7122.1|7125.4|7124.4|7125.4|7124.4|7121.9|7120.9|217
1624453500000|2021-06-23 13:05:00|7125.1|7124.1|7126.4|7125.4|7126.9|7125.9|7123.4|7122.4|261
1624453800000|2021-06-23 13:10:00|7126.9|7125.9|7126.9|7125.9|7127.4|7126.4|7125.6|7124.6|211
1624454100000|2021-06-23 13:15:00|7126.4|7125.4|7129.6|7128.6|7130.9|7129.9|7126.4|7125.4|666
1624454400000|2021-06-23 13:20:00|7129.4|7128.4|7127.4|7126.4|7131.4|7130.4|7126.4|7125.4|427
1624454700000|2021-06-23 13:25:00|7126.9|7125.9|7124.4|7123.4|7128.1|7127.1|7122.9|7121.9|489
1624455000000|2021-06-23 13:30:00|7124.6|7123.6|7123.9|7122.9|7129.9|7128.9|7122.9|7121.9|1939
1624455300000|2021-06-23 13:35:00|7123.6|7122.6|7119.9|7118.9|7127.4|7126.4|7119.4|7118.4|515
1624455600000|2021-06-23 13:40:00|7119.4|7118.4|7123.4|7122.4|7123.6|7122.6|7118.9|7117.9|740
1624455900000|2021-06-23 13:45:00|7123.1|7122.1|7120.1|7119.1|7124.4|7123.4|7119.4|7118.4|626
1624456200000|2021-06-23 13:50:00|7119.9|7118.9|7120.9|7119.9|7121.9|7120.9|7119.4|7118.4|333
1624456500000|2021-06-23 13:55:00|7120.6|7119.6|7117.6|7116.6|7121.1|7120.1|7117.4|7116.4|307
1624456800000|2021-06-23 14:00:00|7117.4|7116.4|7117.4|7116.4|7118.4|7117.4|7114.6|7113.6|820
1624457100000|2021-06-23 14:05:00|7117.1|7116.1|7116.4|7115.4|7117.6|7116.6|7112.4|7111.4|451
1624457400000|2021-06-23 14:10:00|7115.4|7114.4|7113.9|7112.9|7115.4|7114.4|7112.4|7111.4|425
1624457700000|2021-06-23 14:15:00|7113.4|7112.4|7114.4|7113.4|7114.9|7113.9|7112.1|7111.1|538
1624458000000|2021-06-23 14:20:00|7114.1|7113.1|7113.4|7112.4|7114.1|7113.1|7112.4|7111.4|708
1624458300000|2021-06-23 14:25:00|7113.1|7112.1|7108.9|7107.9|7113.4|7112.4|7107.9|7106.9|332
1624458600000|2021-06-23 14:30:00|7109.4|7108.4|7107.1|7106.1|7111.4|7110.4|7106.4|7105.4|396
1624458900000|2021-06-23 14:35:00|7107.4|7106.4|7103.1|7102.1|7107.4|7106.4|7101.9|7100.9|362
1624459200000|2021-06-23 14:40:00|7102.9|7101.9|7108.4|7107.4|7108.4|7107.4|7102.9|7101.9|330
1624459500000|2021-06-23 14:45:00|7108.9|7107.9|7104.1|7103.1|7108.9|7107.9|7104.1|7103.1|378
1624459800000|2021-06-23 14:50:00|7104.4|7103.4|7104.9|7103.9|7105.4|7104.4|7100.1|7099.1|386
1624460100000|2021-06-23 14:55:00|7104.6|7103.6|7101.9|7100.9|7105.6|7104.6|7101.9|7100.9|757
1624460400000|2021-06-23 15:00:00|7101.6|7100.6|7095.6|7094.6|7103.4|7102.4|7095.4|7094.4|935
1624460700000|2021-06-23 15:05:00|7095.1|7094.1|7096.9|7095.9|7099.4|7098.4|7094.6|7093.6|498
1624461000000|2021-06-23 15:10:00|7096.6|7095.6|7094.4|7093.4|7097.4|7096.4|7094.1|7093.1|586
1624461300000|2021-06-23 15:15:00|7094.6|7093.6|7095.1|7094.1|7097.9|7096.9|7093.9|7092.9|620
1624461600000|2021-06-23 15:20:00|7094.9|7093.9|7089.6|7088.6|7095.4|7094.4|7088.9|7087.9|2209
1624461900000|2021-06-23 15:25:00|7089.4|7088.4|7089.4|7087.4|7090.4|7089.4|7084.9|7083.9|4270
1624462200000|2021-06-23 15:30:00|7083.6|7081.6|7071.1|7069.1|7084.6|7082.6|7068.3|7066.3|5316
1624462500000|2021-06-23 15:35:00|7072.1|7070.1|7075.6|7073.6|7077.1|7075.1|7068.1|7066.1|1879
1624462800000|2021-06-23 15:40:00|7075.1|7073.1|7072.1|7070.1|7075.6|7073.6|7071.1|7069.1|730
1624463100000|2021-06-23 15:45:00|7071.6|7069.6|7074.1|7072.1|7074.6|7072.6|7071.1|7069.1|411
1624463400000|2021-06-23 15:50:00|7073.6|7071.6|7076.1|7074.1|7076.6|7074.6|7072.6|7070.6|298
1624463700000|2021-06-23 15:55:00|7076.6|7074.6|7075.1|7073.1|7076.6|7074.6|7075.1|7073.1|219
1624464000000|2021-06-23 16:00:00|7074.6|7072.6|7073.6|7071.6|7075.6|7073.6|7071.8|7069.8|381
1624464300000|2021-06-23 16:05:00|7074.1|7072.1|7076.1|7074.1|7077.6|7075.6|7073.1|7071.1|270
1624464600000|2021-06-23 16:10:00|7075.6|7073.6|7076.1|7074.1|7076.6|7074.6|7074.8|7072.8|195
1624464900000|2021-06-23 16:15:00|7076.6|7074.6|7074.6|7072.6|7076.6|7074.6|7073.3|7071.3|115
1624465200000|2021-06-23 16:20:00|7074.8|7072.8|7074.1|7072.1|7075.6|7073.6|7073.6|7071.6|160
1624465500000|2021-06-23 16:25:00|7074.3|7072.3|7077.6|7075.6|7077.6|7075.6|7074.1|7072.1|155
1624465800000|2021-06-23 16:30:00|7078.1|7076.1|7074.6|7072.6|7078.1|7076.1|7074.1|7072.1|251
1624466100000|2021-06-23 16:35:00|7075.1|7073.1|7067.3|7065.3|7075.1|7073.1|7066.8|7064.8|331
1624466400000|2021-06-23 16:40:00|7067.1|7065.1|7069.6|7067.6|7070.8|7068.8|7066.1|7064.1|222
1624466700000|2021-06-23 16:45:00|7069.8|7067.8|7069.1|7067.1|7070.3|7068.3|7067.1|7065.1|234
1624467000000|2021-06-23 16:50:00|7069.3|7067.3|7071.8|7069.8|7072.1|7070.1|7069.3|7067.3|126
1624467300000|2021-06-23 16:55:00|7071.6|7069.6|7071.3|7069.3|7071.8|7069.8|7069.6|7067.6|81
1624467600000|2021-06-23 17:00:00|7071.6|7069.6|7072.6|7070.6|7072.8|7070.8|7070.1|7068.1|149
1624467900000|2021-06-23 17:05:00|7072.8|7070.8|7073.1|7071.1|7074.6|7072.6|7072.3|7070.3|90
1624468200000|2021-06-23 17:10:00|7073.3|7071.3|7076.1|7074.1|7076.1|7074.1|7073.3|7071.3|69
1624468500000|2021-06-23 17:15:00|7075.8|7073.8|7077.1|7075.1|7077.1|7075.1|7075.1|7073.1|125
1624468800000|2021-06-23 17:20:00|7077.3|7075.3|7078.6|7076.6|7079.1|7077.1|7077.1|7075.1|129
1624469100000|2021-06-23 17:25:00|7078.8|7076.8|7079.1|7077.1|7079.6|7077.6|7078.1|7076.1|85
1624469400000|2021-06-23 17:30:00|7078.8|7076.8|7079.1|7077.1|7079.6|7077.6|7078.6|7076.6|30
1624469700000|2021-06-23 17:35:00|7078.8|7076.8|7079.3|7077.3|7079.3|7077.3|7078.6|7076.6|30
1624470000000|2021-06-23 17:40:00|7079.6|7077.6|7079.6|7077.6|7079.6|7077.6|7079.1|7077.1|31
1624470300000|2021-06-23 17:45:00|7079.3|7077.3|7079.1|7077.1|7080.1|7078.1|7078.6|7076.6|54
1624470600000|2021-06-23 17:50:00|7078.8|7076.8|7079.6|7077.6|7079.6|7077.6|7078.8|7076.8|21
1624470900000|2021-06-23 17:55:00|7079.3|7077.3|7081.1|7079.1|7081.6|7079.6|7079.3|7077.3|116
1624471200000|2021-06-23 18:00:00|7081.3|7079.3|7081.6|7079.6|7082.1|7080.1|7080.3|7078.3|118
1624471500000|2021-06-23 18:05:00|7081.1|7079.1|7082.3|7080.3|7082.3|7080.3|7081.1|7079.1|47
1624471800000|2021-06-23 18:10:00|7082.1|7080.1|7084.3|7082.3|7084.6|7082.6|7082.1|7080.1|142
1624472100000|2021-06-23 18:15:00|7084.6|7082.6|7083.3|7081.3|7084.6|7082.6|7082.6|7080.6|80
1624472400000|2021-06-23 18:20:00|7083.6|7081.6|7081.3|7079.3|7083.6|7081.6|7081.1|7079.1|40
1624472700000|2021-06-23 18:25:00|7081.6|7079.6|7080.8|7078.8|7082.3|7080.3|7080.6|7078.6|60
1624473000000|2021-06-23 18:30:00|7081.1|7079.1|7080.1|7078.1|7081.6|7079.6|7079.6|7077.6|90
1624473300000|2021-06-23 18:35:00|7080.3|7078.3|7079.8|7077.8|7080.6|7078.6|7079.1|7077.1|46
1624473600000|2021-06-23 18:40:00|7080.1|7078.1|7078.1|7076.1|7080.1|7078.1|7077.6|7075.6|50
1624473900000|2021-06-23 18:45:00|7077.8|7075.8|7077.8|7075.8|7078.6|7076.6|7077.6|7075.6|39
1624474200000|2021-06-23 18:50:00|7077.6|7075.6|7079.1|7077.1|7079.6|7077.6|7077.1|7075.1|23
1624474500000|2021-06-23 18:55:00|7079.3|7077.3|7079.6|7077.6|7080.3|7078.3|7078.8|7076.8|14
1624474800000|2021-06-23 19:00:00|7079.8|7077.8|7080.1|7078.1|7080.8|7078.8|7079.6|7077.6|34
1624475100000|2021-06-23 19:05:00|7079.8|7077.8|7079.6|7077.6|7080.6|7078.6|7079.1|7077.1|68
1624475400000|2021-06-23 19:10:00|7079.8|7077.8|7082.3|7080.3|7082.3|7080.3|7079.6|7077.6|34
1624475700000|2021-06-23 19:15:00|7082.6|7080.6|7079.1|7077.1|7082.6|7080.6|7078.3|7076.3|56
1624476000000|2021-06-23 19:20:00|7078.8|7076.8|7080.6|7078.6|7080.8|7078.8|7078.3|7076.3|37
1624476300000|2021-06-23 19:25:00|7080.3|7078.3|7082.6|7080.6|7083.6|7081.6|7078.6|7076.6|84
1624476600000|2021-06-23 19:30:00|7082.3|7080.3|7077.6|7075.6|7082.6|7080.6|7077.6|7075.6|164
1624476900000|2021-06-23 19:35:00|7078.1|7076.1|7073.6|7071.6|7078.3|7076.3|7073.6|7071.6|124
1624477200000|2021-06-23 19:40:00|7073.3|7071.3|7073.6|7071.6|7075.6|7073.6|7072.8|7070.8|122
1624477500000|2021-06-23 19:45:00|7073.3|7071.3|7066.6|7064.6|7073.6|7071.6|7066.1|7064.1|315
1624477800000|2021-06-23 19:50:00|7066.3|7064.3|7066.3|7064.3|7067.3|7065.3|7062.6|7060.6|397
1624478100000|2021-06-23 19:55:00|7066.1|7064.1|7070.2|7066.2|7070.8|7068.8|7064.6|7062.6|621
1624478400000|2021-06-23 20:00:00|7070.5|7066.5|7073|7069|7074.2|7070.2|7070.2|7066.2|0
1624478700000|2021-06-23 20:05:00|7073.3|7069.3|7073.4|7069.4|7073.4|7069.4|7071.7|7067.7|0
1624479000000|2021-06-23 20:10:00|7073.1|7069.1|7073.2|7069.2|7073.4|7069.4|7072.8|7068.8|0
1624479300000|2021-06-23 20:15:00|7073.3|7069.3|7073.5|7069.5|7073.7|7069.7|7073.1|7069.1|0
1624479600000|2021-06-23 20:20:00|7073.6|7069.6|7073.4|7069.4|7073.7|7069.7|7073.1|7069.1|0
1624479900000|2021-06-23 20:25:00|7073.3|7069.3|7073|7069|7073.3|7069.3|7072.7|7068.7|0
1624480200000|2021-06-23 20:30:00|7072.3|7068.3|7072.7|7068.7|7073.1|7069.1|7071.1|7067.1|0
1624480500000|2021-06-23 20:35:00|7072.4|7068.4|7072.8|7068.8|7073.2|7069.2|7072.4|7068.4|0
1624480800000|2021-06-23 20:40:00|7073.2|7069.2|7073.2|7069.2|7073.2|7069.2|7072.8|7068.8|0
1624481100000|2021-06-23 20:45:00|7072.9|7068.9|7072.2|7068.2|7073.5|7069.5|7072.2|7068.2|0
1624481400000|2021-06-23 20:50:00|7072.5|7068.5|7072.2|7068.2|7072.5|7068.5|7071.5|7067.5|0
1624481700000|2021-06-23 20:55:00|7071.9|7067.9|7073.2|7069.2|7073.2|7069.2|7071.9|7067.9|0
1624482000000|2021-06-23 21:00:00|7073.3|7069.3|7073.1|7069.1|7073.3|7069.3|7072.8|7068.8|0
1624482300000|2021-06-23 21:05:00|7073|7069|7072.6|7068.6|7073.1|7069.1|7072.6|7068.6|0
1624482600000|2021-06-23 21:10:00|7072.8|7068.8|7072.7|7068.7|7072.8|7068.8|7072.7|7068.7|0
1624482900000|2021-06-23 21:15:00|7072.5|7068.5|7072.4|7068.4|7072.8|7068.8|7072.3|7068.3|0
1624483200000|2021-06-23 21:20:00|7072.7|7068.7|7072.3|7068.3|7072.9|7068.9|7071.9|7067.9|0
1624483500000|2021-06-23 21:25:00|7072.2|7068.2|7072.3|7068.3|7072.4|7068.4|7072.1|7068.1|0
1624483800000|2021-06-23 21:30:00|7072.9|7068.9|7072.6|7068.6|7072.9|7068.9|7072.5|7068.5|0
1624484100000|2021-06-23 21:35:00|7072.5|7068.5|7072.3|7068.3|7072.5|7068.5|7072.3|7068.3|0
1624484400000|2021-06-23 21:40:00|7072.4|7068.4|7072.4|7068.4|7072.5|7068.5|7072.4|7068.4|0
1624484700000|2021-06-23 21:45:00|7072.5|7068.5|7072.4|7068.4|7072.6|7068.6|7072.4|7068.4|0
1624485000000|2021-06-23 21:50:00|7072.3|7068.3|7072.3|7068.3|7072.3|7068.3|7072.1|7068.1|0
1624485300000|2021-06-23 21:55:00|7072.4|7068.4|7073.1|7069.1|7073.2|7069.2|7072.3|7068.3|0
1624485600000|2021-06-23 22:00:00|7072.5|7068.5|7074.1|7070.1|7074.4|7070.4|7070.3|7066.3|0
1624485900000|2021-06-23 22:05:00|7074.4|7070.4|7074.3|7070.3|7075.2|7071.2|7073.9|7069.9|0
1624486200000|2021-06-23 22:10:00|7074.4|7070.4|7075.7|7071.7|7075.7|7071.7|7073.9|7069.9|0
1624486500000|2021-06-23 22:15:00|7075.4|7071.4|7075.4|7071.4|7075.4|7071.4|7074.7|7070.7|0
1624486800000|2021-06-23 22:20:00|7075.5|7071.5|7076.1|7072.1|7076.1|7072.1|7075.1|7071.1|0
1624487100000|2021-06-23 22:25:00|7075.7|7071.7|7075.1|7071.1|7075.7|7071.7|7074.7|7070.7|0
1624487400000|2021-06-23 22:30:00|7075.5|7071.5|7076.1|7072.1|7076.5|7072.5|7075.5|7071.5|0
1624487700000|2021-06-23 22:35:00|7076.5|7072.5|7075.6|7071.6|7076.5|7072.5|7075.6|7071.6|0
1624488000000|2021-06-23 22:40:00|7075.7|7071.7|7076.3|7072.3|7076.3|7072.3|7075.6|7071.6|0
1624488300000|2021-06-23 22:45:00|7076.2|7072.2|7076.7|7072.7|7076.7|7072.7|7075.7|7071.7|0
1624488600000|2021-06-23 22:50:00|7077.1|7073.1|7076.4|7072.4|7077.1|7073.1|7076.4|7072.4|0
1624488900000|2021-06-23 22:55:00|7076.7|7072.7|7076.7|7072.7|7077.1|7073.1|7076.4|7072.4|0
1624489200000|2021-06-23 23:00:00|7076.4|7072.4|7077|7073|7077.2|7073.2|7076.4|7072.4|0
1624489500000|2021-06-23 23:05:00|7077.1|7073.1|7076.1|7072.1|7077.1|7073.1|7076.1|7072.1|0
1624489800000|2021-06-23 23:10:00|7076.4|7072.4|7075.1|7071.1|7076.7|7072.7|7075.1|7071.1|0
1624490100000|2021-06-23 23:15:00|7075.2|7071.2|7076.7|7072.7|7076.7|7072.7|7075.1|7071.1|0
1624490400000|2021-06-23 23:20:00|7076.4|7072.4|7077.7|7073.7|7077.7|7073.7|7075.7|7071.7|0
1624490700000|2021-06-23 23:25:00|7077.1|7073.1|7078.4|7074.4|7078.7|7074.7|7077.1|7073.1|0
1624491000000|2021-06-23 23:30:00|7078.7|7074.7|7078.5|7074.5|7079.3|7075.3|7078.4|7074.4|0
1624491300000|2021-06-23 23:35:00|7078.4|7074.4|7078.2|7074.2|7078.4|7074.4|7078.2|7074.2|0
1624491600000|2021-06-23 23:40:00|7078.4|7074.4|7078.7|7074.7|7078.9|7074.9|7078.3|7074.3|0
1624491900000|2021-06-23 23:45:00|7078.3|7074.3|7075.3|7071.3|7078.7|7074.7|7075.3|7071.3|0
1624492200000|2021-06-23 23:50:00|7075|7071|7075|7071|7075.3|7071.3|7075|7071|0
1624492500000|2021-06-23 23:55:00|7074.8|7070.8|7078.7|7074.7|7078.7|7074.7|7074.7|7070.7|0
1624492800000|2021-06-24 00:00:00|7078.5|7074.5|7073.8|7070.8|7079.3|7075.3|7072.8|7069.8|82
1624493100000|2021-06-24 00:05:00|7074.3|7071.3|7073.1|7070.1|7074.3|7071.3|7071.8|7068.8|7
1624493400000|2021-06-24 00:10:00|7073.3|7070.3|7074.6|7071.6|7075.1|7072.1|7071.1|7068.1|27
1624493700000|2021-06-24 00:15:00|7074.8|7071.8|7080.6|7077.6|7080.6|7077.6|7074.8|7071.8|67
1624494000000|2021-06-24 00:20:00|7081.1|7078.1|7082.8|7079.8|7083.1|7080.1|7080.6|7077.6|33
1624494300000|2021-06-24 00:25:00|7083.6|7080.6|7082.3|7079.3|7083.8|7080.8|7081.1|7078.1|19
1624494600000|2021-06-24 00:30:00|7082.8|7079.8|7079.6|7076.6|7083.6|7080.6|7079.6|7076.6|4
1624494900000|2021-06-24 00:35:00|7079.8|7076.8|7083.1|7080.1|7083.3|7080.3|7079.8|7076.8|3
1624495200000|2021-06-24 00:40:00|7082.6|7079.6|7082.6|7079.6|7083.6|7080.6|7081.3|7078.3|7
1624495500000|2021-06-24 00:45:00|7082.3|7079.3|7082.1|7079.1|7082.6|7079.6|7080.6|7077.6|2
1624495800000|2021-06-24 00:50:00|7081.3|7078.3|7082.8|7079.8|7083.6|7080.6|7081.3|7078.3|3
1624496100000|2021-06-24 00:55:00|7082.6|7079.6|7081.6|7078.6|7082.8|7079.8|7080.8|7077.8|1
1624496400000|2021-06-24 01:00:00|7081.1|7078.1|7084.8|7081.8|7085.1|7082.1|7080.3|7077.3|15
1624496700000|2021-06-24 01:05:00|7084.6|7081.6|7083.3|7080.3|7085.6|7082.6|7082.8|7079.8|27
1624497000000|2021-06-24 01:10:00|7083.6|7080.6|7083.3|7080.3|7083.8|7080.8|7082.3|7079.3|6
1624497300000|2021-06-24 01:15:00|7083.6|7080.6|7084.8|7081.8|7084.8|7081.8|7083.1|7080.1|30
1624497600000|2021-06-24 01:20:00|7085.1|7082.1|7086.1|7083.1|7086.6|7083.6|7085.1|7082.1|42
1624497900000|2021-06-24 01:25:00|7086.3|7083.3|7087.8|7084.8|7087.8|7084.8|7085.8|7082.8|5
1624498200000|2021-06-24 01:30:00|7087.6|7084.6|7087.3|7084.3|7088.6|7085.6|7086.6|7083.6|22
1624498500000|2021-06-24 01:35:00|7087.6|7084.6|7088.8|7085.8|7089.3|7086.3|7087.3|7084.3|19
1624498800000|2021-06-24 01:40:00|7089.1|7086.1|7092.3|7089.3|7092.3|7089.3|7089.1|7086.1|32
1624499100000|2021-06-24 01:45:00|7093.1|7090.1|7091.8|7088.8|7094.3|7091.3|7091.8|7088.8|38
1624499400000|2021-06-24 01:50:00|7091.1|7088.1|7092.1|7089.1|7092.6|7089.6|7090.1|7087.1|6
1624499700000|2021-06-24 01:55:00|7092.3|7089.3|7091.8|7088.8|7093.8|7090.8|7091.3|7088.3|15
1624500000000|2021-06-24 02:00:00|7091.6|7088.6|7091.3|7088.3|7093.3|7090.3|7091.1|7088.1|11
1624500300000|2021-06-24 02:05:00|7091.6|7088.6|7093.8|7090.8|7094.3|7091.3|7090.8|7087.8|9
1624500600000|2021-06-24 02:10:00|7094.1|7091.1|7094.8|7091.8|7094.8|7091.8|7093.6|7090.6|6
1624500900000|2021-06-24 02:15:00|7094.6|7091.6|7094.3|7091.3|7095.3|7092.3|7094.1|7091.1|6
1624501200000|2021-06-24 02:20:00|7094.1|7091.1|7095.1|7092.1|7095.3|7092.3|7093.8|7090.8|11
1624501500000|2021-06-24 02:25:00|7094.8|7091.8|7095.1|7092.1|7095.1|7092.1|7094.1|7091.1|5
1624501800000|2021-06-24 02:30:00|7094.6|7091.6|7094.3|7091.3|7095.1|7092.1|7094.1|7091.1|14
1624502100000|2021-06-24 02:35:00|7094.8|7091.8|7092.8|7089.8|7095.1|7092.1|7092.6|7089.6|2
1624502400000|2021-06-24 02:40:00|7093.1|7090.1|7090.8|7087.8|7093.1|7090.1|7090.6|7087.6|11
1624502700000|2021-06-24 02:45:00|7091.3|7088.3|7091.3|7088.3|7091.6|7088.6|7091.1|7088.1|12
1624503000000|2021-06-24 02:50:00|7091.1|7088.1|7089.8|7086.8|7091.1|7088.1|7089.8|7086.8|10
1624503300000|2021-06-24 02:55:00|7089.3|7086.3|7091.1|7088.1|7091.1|7088.1|7089.3|7086.3|0
1624503600000|2021-06-24 03:00:00|7091.8|7088.8|7091.3|7088.3|7092.3|7089.3|7091.1|7088.1|12
1624503900000|2021-06-24 03:05:00|7091.1|7088.1|7090.3|7087.3|7091.8|7088.8|7090.3|7087.3|4
1624504200000|2021-06-24 03:10:00|7090.1|7087.1|7089.3|7086.3|7090.1|7087.1|7088.8|7085.8|4
1624504500000|2021-06-24 03:15:00|7089.6|7086.6|7089.3|7086.3|7089.6|7086.6|7089.1|7086.1|1
1624504800000|2021-06-24 03:20:00|7088.8|7085.8|7089.6|7086.6|7089.6|7086.6|7088.3|7085.3|1
1624505100000|2021-06-24 03:25:00|7090.1|7087.1|7090.3|7087.3|7090.6|7087.6|7090.1|7087.1|0
1624505400000|2021-06-24 03:30:00|7090.1|7087.1|7091.3|7088.3|7091.6|7088.6|7090.1|7087.1|0
1624505700000|2021-06-24 03:35:00|7091.1|7088.1|7091.3|7088.3|7091.6|7088.6|7091.1|7088.1|0
1624506000000|2021-06-24 03:40:00|7091.6|7088.6|7092.3|7089.3|7092.3|7089.3|7091.3|7088.3|8
1624506300000|2021-06-24 03:45:00|7092.8|7089.8|7092.6|7089.6|7092.8|7089.8|7092.3|7089.3|1
1624506600000|2021-06-24 03:50:00|7092.8|7089.8|7093.8|7090.8|7094.1|7091.1|7092.8|7089.8|19
1624506900000|2021-06-24 03:55:00|7093.6|7090.6|7094.3|7091.3|7094.6|7091.6|7093.3|7090.3|1
1624507200000|2021-06-24 04:00:00|7094.1|7091.1|7093.3|7090.3|7094.3|7091.3|7092.8|7089.8|1
1624507500000|2021-06-24 04:05:00|7093.8|7090.8|7093.3|7090.3|7093.8|7090.8|7093.3|7090.3|3
1624507800000|2021-06-24 04:10:00|7092.8|7089.8|7094.1|7091.1|7094.3|7091.3|7092.8|7089.8|1
1624508100000|2021-06-24 04:15:00|7094.3|7091.3|7093.8|7090.8|7094.3|7091.3|7093.8|7090.8|0
1624508400000|2021-06-24 04:20:00|7094.1|7091.1|7093.8|7090.8|7094.3|7091.3|7093.8|7090.8|2
1624508700000|2021-06-24 04:25:00|7094.3|7091.3|7093.3|7090.3|7094.6|7091.6|7093.1|7090.1|8
1624509000000|2021-06-24 04:30:00|7093.1|7090.1|7091.3|7088.3|7093.3|7090.3|7091.3|7088.3|7
1624509300000|2021-06-24 04:35:00|7090.8|7087.8|7090.8|7087.8|7090.8|7087.8|7090.8|7087.8|1
1624509600000|2021-06-24 04:40:00|7090.3|7087.3|7089.3|7086.3|7090.3|7087.3|7089.3|7086.3|0
1624509900000|2021-06-24 04:45:00|7089.8|7086.8|7091.6|7088.6|7092.1|7089.1|7089.8|7086.8|13
1624510200000|2021-06-24 04:50:00|7091.8|7088.8|7091.6|7088.6|7091.8|7088.8|7091.3|7088.3|0
1624510500000|2021-06-24 04:55:00|7091.8|7088.8|7092.3|7089.3|7092.3|7089.3|7091.8|7088.8|5
1624510800000|2021-06-24 05:00:00|7092.6|7089.6|7091.3|7088.3|7092.6|7089.6|7090.3|7087.3|6
1624511100000|2021-06-24 05:05:00|7091.6|7088.6|7092.1|7089.1|7092.1|7089.1|7091.3|7088.3|0
1624511400000|2021-06-24 05:10:00|7092.3|7089.3|7091.8|7088.8|7092.3|7089.3|7090.8|7087.8|5
1624511700000|2021-06-24 05:15:00|7091.6|7088.6|7087.3|7084.3|7091.6|7088.6|7086.8|7083.8|15
1624512000000|2021-06-24 05:20:00|7087.1|7084.1|7087.6|7084.6|7088.3|7085.3|7087.1|7084.1|16
1624512300000|2021-06-24 05:25:00|7087.3|7084.3|7087.3|7084.3|7087.8|7084.8|7086.6|7083.6|4
1624512600000|2021-06-24 05:30:00|7086.8|7083.8|7087.3|7084.3|7087.8|7084.8|7086.1|7083.1|19
1624512900000|2021-06-24 05:35:00|7087.6|7084.6|7087.6|7084.6|7089.1|7086.1|7087.6|7084.6|18
1624513200000|2021-06-24 05:40:00|7087.3|7084.3|7085.8|7082.8|7087.3|7084.3|7085.8|7082.8|30
1624513500000|2021-06-24 05:45:00|7085.6|7082.6|7086.6|7083.6|7086.6|7083.6|7084.6|7081.6|37
1624513800000|2021-06-24 05:50:00|7086.3|7083.3|7086.3|7083.3|7086.8|7083.8|7085.8|7082.8|13
1624514100000|2021-06-24 05:55:00|7086.6|7083.6|7085.8|7082.8|7087.1|7084.1|7085.1|7082.1|14
1624514400000|2021-06-24 06:00:00|7086.1|7083.1|7088.3|7086.3|7089.1|7087.1|7084.6|7082.6|111
1624514700000|2021-06-24 06:05:00|7088.1|7086.1|7094.3|7092.3|7095.1|7093.1|7087.8|7085.8|80
1624515000000|2021-06-24 06:10:00|7094.1|7092.1|7091.1|7089.1|7094.1|7092.1|7091.1|7089.1|47
1624515300000|2021-06-24 06:15:00|7090.6|7088.6|7089.8|7087.8|7092.6|7090.6|7088.8|7086.8|218
1624515600000|2021-06-24 06:20:00|7089.6|7087.6|7093.6|7091.6|7094.6|7092.6|7088.1|7086.1|353
1624515900000|2021-06-24 06:25:00|7093.3|7091.3|7098.3|7096.3|7098.3|7096.3|7091.6|7089.6|258
1624516200000|2021-06-24 06:30:00|7097.6|7095.6|7099.6|7097.6|7100.3|7098.3|7094.1|7092.1|149
1624516500000|2021-06-24 06:35:00|7099.3|7097.3|7098.6|7096.6|7102.1|7100.1|7096.8|7094.8|443
1624516800000|2021-06-24 06:40:00|7097.6|7095.6|7093.1|7091.1|7097.6|7095.6|7092.1|7090.1|438
1624517100000|2021-06-24 06:45:00|7092.6|7090.6|7093.3|7091.3|7093.6|7091.6|7090.6|7088.6|268
1624517400000|2021-06-24 06:50:00|7093.1|7091.1|7090.6|7088.6|7093.6|7091.6|7090.6|7088.6|97
1624517700000|2021-06-24 06:55:00|7091.1|7089.1|7086.1|7084.1|7092.1|7090.1|7086.1|7084.1|195
1624518000000|2021-06-24 07:00:00|7085.6|7084.6|7086.8|7085.8|7090.3|7089.3|7076.1|7075.1|2855
1624518300000|2021-06-24 07:05:00|7086.3|7085.3|7090.1|7089.1|7094.3|7093.3|7085.3|7084.3|1726
1624518600000|2021-06-24 07:10:00|7089.8|7088.8|7093.1|7092.1|7096.3|7095.3|7089.6|7088.6|1442
1624518900000|2021-06-24 07:15:00|7093.6|7092.6|7089.3|7088.3|7098.1|7097.1|7088.6|7087.6|1175
1624519200000|2021-06-24 07:20:00|7088.8|7087.8|7087.3|7086.3|7094.1|7093.1|7087.1|7086.1|638
1624519500000|2021-06-24 07:25:00|7087.1|7086.1|7081.1|7080.1|7089.1|7088.1|7081.1|7080.1|650
1624519800000|2021-06-24 07:30:00|7081.3|7080.3|7082.6|7081.6|7082.8|7081.8|7077.6|7076.6|529
1624520100000|2021-06-24 07:35:00|7082.3|7081.3|7094.8|7093.8|7095.6|7094.6|7081.1|7080.1|815
1624520400000|2021-06-24 07:40:00|7095.4|7094.4|7093.2|7092.2|7096.7|7095.7|7090.9|7089.9|754
1624520700000|2021-06-24 07:45:00|7093.9|7092.9|7093.7|7092.7|7096.2|7095.2|7089.9|7088.9|272
1624521000000|2021-06-24 07:50:00|7093.9|7092.9|7093.2|7092.2|7094.7|7093.7|7091.7|7090.7|152
1624521300000|2021-06-24 07:55:00|7093.4|7092.4|7089.7|7088.7|7093.4|7092.4|7089.2|7088.2|189
1624521600000|2021-06-24 08:00:00|7089.2|7088.2|7092.7|7091.7|7098.7|7097.7|7087.9|7086.9|844
1624521900000|2021-06-24 08:05:00|7093.2|7092.2|7097.4|7096.4|7098.2|7097.2|7091.9|7090.9|691
1624522200000|2021-06-24 08:10:00|7097.2|7096.2|7093.4|7092.4|7098.7|7097.7|7091.7|7090.7|427
1624522500000|2021-06-24 08:15:00|7092.9|7091.9|7095.2|7094.2|7095.4|7094.4|7089.7|7088.7|679
1624522800000|2021-06-24 08:20:00|7094.7|7093.7|7091.2|7090.2|7097.7|7096.7|7089.9|7088.9|713
1624523100000|2021-06-24 08:25:00|7090.9|7089.9|7092.4|7091.4|7095.2|7094.2|7090.4|7089.4|230
1624523400000|2021-06-24 08:30:00|7092.7|7091.7|7089.7|7088.7|7093.7|7092.7|7087.9|7086.9|394
1624523700000|2021-06-24 08:35:00|7089.4|7088.4|7088.2|7087.2|7090.2|7089.2|7085.4|7084.4|369
1624524000000|2021-06-24 08:40:00|7088.4|7087.4|7088.4|7087.4|7090.7|7089.7|7087.2|7086.2|305
1624524300000|2021-06-24 08:45:00|7088.7|7087.7|7087.7|7086.7|7089.2|7088.2|7084.7|7083.7|453
1624524600000|2021-06-24 08:50:00|7087.2|7086.2|7085.9|7084.9|7088.4|7087.4|7084.2|7083.2|466
1624524900000|2021-06-24 08:55:00|7085.7|7084.7|7087.7|7086.7|7087.7|7086.7|7083.7|7082.7|263
1624525200000|2021-06-24 09:00:00|7087.4|7086.4|7089.7|7088.7|7091.7|7090.7|7087.2|7086.2|383
1624525500000|2021-06-24 09:05:00|7089.4|7088.4|7091.2|7090.2|7091.2|7090.2|7088.7|7087.7|449
1624525800000|2021-06-24 09:10:00|7090.4|7089.4|7099.9|7098.9|7100.2|7099.2|7089.7|7088.7|481
1624526100000|2021-06-24 09:15:00|7100.2|7099.2|7098.2|7097.2|7100.2|7099.2|7096.2|7095.2|337
1624526400000|2021-06-24 09:20:00|7098.7|7097.7|7093.9|7092.9|7099.2|7098.2|7093.7|7092.7|332
1624526700000|2021-06-24 09:25:00|7094.2|7093.2|7087.9|7086.9|7094.7|7093.7|7087.2|7086.2|183
1624527000000|2021-06-24 09:30:00|7087.7|7086.7|7099.7|7098.7|7100.2|7099.2|7087.7|7086.7|298
1624527300000|2021-06-24 09:35:00|7100.2|7099.2|7095.9|7094.9|7100.4|7099.4|7094.9|7093.9|620
1624527600000|2021-06-24 09:40:00|7095.7|7094.7|7094.4|7093.4|7096.2|7095.2|7092.7|7091.7|307
1624527900000|2021-06-24 09:45:00|7094.2|7093.2|7096.2|7095.2|7096.7|7095.7|7092.7|7091.7|267
1624528200000|2021-06-24 09:50:00|7095.7|7094.7|7092.2|7091.2|7096.2|7095.2|7092.2|7091.2|253
1624528500000|2021-06-24 09:55:00|7092.7|7091.7|7095.7|7094.7|7096.7|7095.7|7091.7|7090.7|196
1624528800000|2021-06-24 10:00:00|7095.2|7094.2|7092.2|7091.2|7095.7|7094.7|7092.2|7091.2|279
1624529100000|2021-06-24 10:05:00|7092.7|7091.7|7097.2|7096.2|7098.2|7097.2|7092.2|7091.2|213
1624529400000|2021-06-24 10:10:00|7096.7|7095.7|7092.9|7091.9|7098.2|7097.2|7092.7|7091.7|195
1624529700000|2021-06-24 10:15:00|7092.7|7091.7|7097.2|7096.2|7098.2|7097.2|7092.4|7091.4|116
1624530000000|2021-06-24 10:20:00|7097.4|7096.4|7097.7|7096.7|7099.4|7098.4|7096.4|7095.4|231
1624530300000|2021-06-24 10:25:00|7097.9|7096.9|7097.2|7096.2|7099.7|7098.7|7095.9|7094.9|123
1624530600000|2021-06-24 10:30:00|7096.9|7095.9|7099.2|7098.2|7100.7|7099.7|7095.7|7094.7|245
1624530900000|2021-06-24 10:35:00|7098.9|7097.9|7099.7|7098.7|7101.2|7100.2|7098.2|7097.2|153
1624531200000|2021-06-24 10:40:00|7099.9|7098.9|7100.2|7099.2|7101.2|7100.2|7099.2|7098.2|149
1624531500000|2021-06-24 10:45:00|7099.9|7098.9|7101.2|7100.2|7101.4|7100.4|7098.7|7097.7|160
1624531800000|2021-06-24 10:50:00|7100.9|7099.9|7102.2|7101.2|7104.7|7103.7|7100.4|7099.4|291
1624532100000|2021-06-24 10:55:00|7101.9|7100.9|7103.2|7102.2|7103.4|7102.4|7100.9|7099.9|393
1624532400000|2021-06-24 11:00:00|7103.9|7102.9|7117.9|7116.9|7117.9|7116.9|7101.7|7100.7|1255
1624532700000|2021-06-24 11:05:00|7117.7|7116.7|7114.7|7113.7|7121.2|7120.2|7113.9|7112.9|933
1624533000000|2021-06-24 11:10:00|7114.9|7113.9|7112.2|7111.2|7116.7|7115.7|7111.4|7110.4|619
1624533300000|2021-06-24 11:15:00|7111.9|7110.9|7110.7|7109.7|7113.4|7112.4|7110.2|7109.2|321
1624533600000|2021-06-24 11:20:00|7111.2|7110.2|7112.2|7111.2|7113.2|7112.2|7110.2|7109.2|283
1624533900000|2021-06-24 11:25:00|7111.7|7110.7|7110.7|7109.7|7113.2|7112.2|7110.2|7109.2|307
1624534200000|2021-06-24 11:30:00|7111.2|7110.2|7108.4|7107.4|7112.7|7111.7|7107.2|7106.2|432
1624534500000|2021-06-24 11:35:00|7108.2|7107.2|7113.7|7112.7|7113.9|7112.9|7108.2|7107.2|348
1624534800000|2021-06-24 11:40:00|7112.3|7111.3|7112|7111|7113.3|7112.3|7110.3|7109.3|412
1624535100000|2021-06-24 11:45:00|7112.3|7111.3|7115.5|7114.5|7118.8|7117.8|7110.8|7109.8|735
1624535400000|2021-06-24 11:50:00|7115.8|7114.8|7111.5|7110.5|7115.8|7114.8|7111|7110|309
1624535700000|2021-06-24 11:55:00|7111.8|7110.8|7115.3|7114.3|7115.3|7114.3|7111.8|7110.8|292
1624536000000|2021-06-24 12:00:00|7115|7114|7119.5|7118.5|7119.8|7118.8|7114.3|7113.3|547
1624536300000|2021-06-24 12:05:00|7119.8|7118.8|7119.3|7118.3|7120.3|7119.3|7118|7117|458
1624536600000|2021-06-24 12:10:00|7118.8|7117.8|7112.8|7111.8|7118.8|7117.8|7112.5|7111.5|315
1624536900000|2021-06-24 12:15:00|7112.5|7111.5|7112.8|7111.8|7113.8|7112.8|7111.8|7110.8|259
1624537200000|2021-06-24 12:20:00|7113.3|7112.3|7111|7110|7114.3|7113.3|7110.8|7109.8|415
1624537500000|2021-06-24 12:25:00|7110.8|7109.8|7111.5|7110.5|7112.8|7111.8|7110.8|7109.8|200
1624537800000|2021-06-24 12:30:00|7111.8|7110.8|7106.8|7105.8|7112.8|7111.8|7106.8|7105.8|559
1624538100000|2021-06-24 12:35:00|7107.3|7106.3|7103.3|7102.3|7107.8|7106.8|7102.8|7101.8|277
1624538400000|2021-06-24 12:40:00|7103.8|7102.8|7105.8|7104.8|7105.8|7104.8|7102.3|7101.3|321
1624538700000|2021-06-24 12:45:00|7105.5|7104.5|7106.8|7105.8|7107.3|7106.3|7104.3|7103.3|264
1624539000000|2021-06-24 12:50:00|7106.5|7105.5|7102.8|7101.8|7107.3|7106.3|7102.8|7101.8|209
1624539300000|2021-06-24 12:55:00|7102.5|7101.5|7108.3|7107.3|7108.8|7107.8|7102.3|7101.3|347
1624539600000|2021-06-24 13:00:00|7108|7107|7103.8|7102.8|7108.3|7107.3|7103.3|7102.3|374
1624539900000|2021-06-24 13:05:00|7103.5|7102.5|7105.3|7104.3|7106.3|7105.3|7103.5|7102.5|224
1624540200000|2021-06-24 13:10:00|7105.8|7104.8|7108|7107|7109.3|7108.3|7104.5|7103.5|270
1624540500000|2021-06-24 13:15:00|7108.3|7107.3|7109.3|7108.3|7110.8|7109.8|7107.8|7106.8|437
1624540800000|2021-06-24 13:20:00|7109|7108|7109.5|7108.5|7109.8|7108.8|7107.8|7106.8|257
1624541100000|2021-06-24 13:25:00|7109.8|7108.8|7108.3|7107.3|7111.3|7110.3|7107.3|7106.3|252
1624541400000|2021-06-24 13:30:00|7108.8|7107.8|7112.3|7111.3|7116|7115|7107.3|7106.3|1050
1624541700000|2021-06-24 13:35:00|7112.5|7111.5|7117.3|7116.3|7118.8|7117.8|7110.8|7109.8|796
1624542000000|2021-06-24 13:40:00|7117.8|7116.8|7117.8|7116.8|7120.5|7119.5|7116|7115|673
1624542300000|2021-06-24 13:45:00|7118|7117|7113.8|7112.8|7120.3|7119.3|7113.3|7112.3|581
1624542600000|2021-06-24 13:50:00|7114|7113|7112.8|7111.8|7115.8|7114.8|7112.3|7111.3|607
1624542900000|2021-06-24 13:55:00|7113|7112|7107.3|7106.3|7114.3|7113.3|7106.8|7105.8|574
1624543200000|2021-06-24 14:00:00|7107.5|7106.5|7110|7109|7110.8|7109.8|7106.3|7105.3|568
1624543500000|2021-06-24 14:05:00|7109.8|7108.8|7107.3|7106.3|7110.8|7109.8|7105.8|7104.8|540
1624543800000|2021-06-24 14:10:00|7107.4|7106.4|7114.4|7113.4|7114.9|7113.9|7107.4|7106.4|541
1624544100000|2021-06-24 14:15:00|7114.6|7113.6|7117.1|7116.1|7117.4|7116.4|7112.9|7111.9|413
1624544400000|2021-06-24 14:20:00|7116.9|7115.9|7117.1|7116.1|7118.9|7117.9|7113.9|7112.9|402
1624544700000|2021-06-24 14:25:00|7116.9|7115.9|7115.6|7114.6|7118.4|7117.4|7115.4|7114.4|497
1624545000000|2021-06-24 14:30:00|7115.9|7114.9|7117.4|7116.4|7117.9|7116.9|7113.9|7112.9|489
1624545300000|2021-06-24 14:35:00|7117.1|7116.1|7116.4|7115.4|7117.9|7116.9|7112.4|7111.4|422
1624545600000|2021-06-24 14:40:00|7115.9|7114.9|7117.4|7116.4|7118.6|7117.6|7114.9|7113.9|547
1624545900000|2021-06-24 14:45:00|7117.6|7116.6|7117.4|7116.4|7118.9|7117.9|7115.9|7114.9|614
1624546200000|2021-06-24 14:50:00|7117.6|7116.6|7113.4|7112.4|7118.9|7117.9|7112.4|7111.4|562
1624546500000|2021-06-24 14:55:00|7113.9|7112.9|7113.4|7112.4|7114.9|7113.9|7112.4|7111.4|410
1624546800000|2021-06-24 15:00:00|7113.1|7112.1|7111.1|7110.1|7113.9|7112.9|7110.1|7109.1|381
1624547100000|2021-06-24 15:05:00|7110.9|7109.9|7111.6|7110.6|7112.1|7111.1|7109.9|7108.9|353
1624547400000|2021-06-24 15:10:00|7111.9|7110.9|7110.4|7109.4|7111.9|7110.9|7108.9|7107.9|339
1624547700000|2021-06-24 15:15:00|7110.1|7109.1|7112.9|7111.9|7113.4|7112.4|7108.9|7107.9|540
1624548000000|2021-06-24 15:20:00|7113.4|7112.4|7111.4|7110.4|7113.4|7112.4|7110.6|7109.6|651
1624548300000|2021-06-24 15:25:00|7110.9|7109.9|7117.4|7115.4|7118.9|7117.4|7110.4|7109.4|2924
1624548600000|2021-06-24 15:30:00|7117.9|7115.9|7111.4|7109.4|7122.1|7120.1|7111.1|7109.1|5945
1624548900000|2021-06-24 15:35:00|7111.1|7109.1|7110.4|7108.4|7114.4|7112.4|7108.9|7106.9|2138
1624549200000|2021-06-24 15:40:00|7109.9|7107.9|7108.9|7106.9|7110.9|7108.9|7105.9|7103.9|608
1624549500000|2021-06-24 15:45:00|7109.4|7107.4|7110.1|7108.1|7110.1|7108.1|7107.9|7105.9|284
1624549800000|2021-06-24 15:50:00|7110.4|7108.4|7109.9|7107.9|7112.4|7110.4|7109.9|7107.9|206
1624550100000|2021-06-24 15:55:00|7109.6|7107.6|7110.4|7108.4|7110.6|7108.6|7108.9|7106.9|178
1624550400000|2021-06-24 16:00:00|7110.6|7108.6|7111.4|7109.4|7111.9|7109.9|7109.9|7107.9|169
1624550700000|2021-06-24 16:05:00|7110.9|7108.9|7111.4|7109.4|7112.4|7110.4|7110.9|7108.9|184
1624551000000|2021-06-24 16:10:00|7111.9|7109.9|7111.4|7109.4|7112.9|7110.9|7111.4|7109.4|143
1624551300000|2021-06-24 16:15:00|7111.6|7109.6|7110.9|7108.9|7111.6|7109.6|7110.4|7108.4|79
1624551600000|2021-06-24 16:20:00|7110.6|7108.6|7112.9|7110.9|7112.9|7110.9|7110.6|7108.6|85
1624551900000|2021-06-24 16:25:00|7112.4|7110.4|7111.9|7109.9|7112.9|7110.9|7111.4|7109.4|84
1624552200000|2021-06-24 16:30:00|7111.6|7109.6|7111.4|7109.4|7111.9|7109.9|7109.9|7107.9|97
1624552500000|2021-06-24 16:35:00|7110.9|7108.9|7113.4|7111.4|7113.9|7111.9|7110.9|7108.9|83
1624552800000|2021-06-24 16:40:00|7113.1|7111.1|7113.9|7111.9|7115.6|7113.6|7113.1|7111.1|77
1624553100000|2021-06-24 16:45:00|7114.1|7112.1|7114.6|7112.6|7116.1|7114.1|7113.6|7111.6|263
1624553400000|2021-06-24 16:50:00|7114.4|7112.4|7117.6|7115.6|7117.6|7115.6|7114.4|7112.4|103
1624553700000|2021-06-24 16:55:00|7117.9|7115.9|7117.1|7115.1|7117.9|7115.9|7115.9|7113.9|103
1624554000000|2021-06-24 17:00:00|7117.4|7115.4|7117.4|7115.4|7117.6|7115.6|7115.6|7113.6|82
1624554300000|2021-06-24 17:05:00|7117.6|7115.6|7118.9|7116.9|7119.4|7117.4|7117.4|7115.4|78
1624554600000|2021-06-24 17:10:00|7119.1|7117.1|7121.4|7119.4|7122.4|7120.4|7118.4|7116.4|212
1624554900000|2021-06-24 17:15:00|7121.1|7119.1|7117.9|7115.9|7122.4|7120.4|7117.9|7115.9|119
1624555200000|2021-06-24 17:20:00|7117.6|7115.6|7119.1|7117.1|7119.4|7117.4|7116.9|7114.9|97
1624555500000|2021-06-24 17:25:00|7118.9|7116.9|7118.4|7116.4|7119.9|7117.9|7117.6|7115.6|79
1624555800000|2021-06-24 17:30:00|7118.1|7116.1|7119.9|7117.9|7119.9|7117.9|7117.4|7115.4|84
1624556100000|2021-06-24 17:35:00|7119.6|7117.6|7119.6|7117.6|7120.1|7118.1|7118.4|7116.4|55
1624556400000|2021-06-24 17:40:00|7119.4|7117.4|7118.6|7116.6|7119.9|7117.9|7118.4|7116.4|32
1624556700000|2021-06-24 17:45:00|7118.9|7116.9|7116.9|7114.9|7119.4|7117.4|7116.1|7114.1|121
1624557000000|2021-06-24 17:50:00|7117.1|7115.1|7117.9|7115.9|7117.9|7115.9|7115.6|7113.6|64
1624557300000|2021-06-24 17:55:00|7117.6|7115.6|7118.6|7116.6|7119.4|7117.4|7117.4|7115.4|63
1624557600000|2021-06-24 18:00:00|7118.9|7116.9|7117.9|7115.9|7118.9|7116.9|7116.6|7114.6|87
1624557900000|2021-06-24 18:05:00|7118.4|7116.4|7118.4|7116.4|7118.9|7116.9|7117.4|7115.4|102
1624558200000|2021-06-24 18:10:00|7117.9|7115.9|7117.6|7115.6|7118.9|7116.9|7117.6|7115.6|51
1624558500000|2021-06-24 18:15:00|7117.9|7115.9|7116.4|7114.4|7117.9|7115.9|7115.9|7113.9|54
1624558800000|2021-06-24 18:20:00|7116.6|7114.6|7117.4|7115.4|7117.9|7115.9|7116.6|7114.6|40
1624559100000|2021-06-24 18:25:00|7117.9|7115.9|7119.4|7117.4|7119.4|7117.4|7117.4|7115.4|76
1624559400000|2021-06-24 18:30:00|7119.1|7117.1|7118.6|7116.6|7119.1|7117.1|7117.4|7115.4|77
1624559700000|2021-06-24 18:35:00|7118.4|7116.4|7118.1|7116.1|7118.6|7116.6|7117.4|7115.4|81
1624560000000|2021-06-24 18:40:00|7117.9|7115.9|7118.6|7116.6|7119.1|7117.1|7117.4|7115.4|50
1624560300000|2021-06-24 18:45:00|7118.9|7116.9|7117.4|7115.4|7119.4|7117.4|7116.9|7114.9|70
1624560600000|2021-06-24 18:50:00|7117.1|7115.1|7117.9|7115.9|7117.9|7115.9|7116.9|7114.9|50
1624560900000|2021-06-24 18:55:00|7117.4|7115.4|7118.9|7116.9|7118.9|7116.9|7117.4|7115.4|67
1624561200000|2021-06-24 19:00:00|7118.6|7116.6|7116.9|7114.9|7118.9|7116.9|7116.9|7114.9|124
1624561500000|2021-06-24 19:05:00|7116.6|7114.6|7117.4|7115.4|7118.1|7116.1|7116.4|7114.4|42
1624561800000|2021-06-24 19:10:00|7117.1|7115.1|7119.9|7117.9|7119.9|7117.9|7117.1|7115.1|83
1624562100000|2021-06-24 19:15:00|7119.6|7117.6|7119.4|7117.4|7119.9|7117.9|7118.4|7116.4|49
1624562400000|2021-06-24 19:20:00|7119.1|7117.1|7115.9|7113.9|7119.1|7117.1|7115.9|7113.9|90
1624562700000|2021-06-24 19:25:00|7116.1|7114.1|7115.4|7113.4|7116.4|7114.4|7114.6|7112.6|79
1624563000000|2021-06-24 19:30:00|7115.6|7113.6|7117.9|7115.9|7117.9|7115.9|7114.1|7112.1|114
1624563300000|2021-06-24 19:35:00|7118.1|7116.1|7118.1|7116.1|7118.6|7116.6|7117.1|7115.1|88
1624563600000|2021-06-24 19:40:00|7118.4|7116.4|7118.9|7116.9|7119.1|7117.1|7117.4|7115.4|77
1624563900000|2021-06-24 19:45:00|7118.6|7116.6|7114.4|7112.4|7119.4|7117.4|7114.4|7112.4|260
1624564200000|2021-06-24 19:50:00|7114.9|7112.9|7114.9|7112.9|7116.4|7114.4|7113.6|7111.6|193
1624564500000|2021-06-24 19:55:00|7114.4|7112.4|7117.9|7113.9|7119.9|7117.9|7112.4|7110.4|511
1624564800000|2021-06-24 20:00:00|7118.3|7114.3|7119.9|7115.9|7120.3|7116.3|7117.9|7113.9|0
1624565100000|2021-06-24 20:05:00|7120.3|7116.3|7122.4|7118.4|7122.4|7118.4|7119.9|7115.9|0
1624565400000|2021-06-24 20:10:00|7122.7|7118.7|7122|7118|7122.7|7118.7|7121.8|7117.8|0
1624565700000|2021-06-24 20:15:00|7122.1|7118.1|7121|7117|7122.2|7118.2|7120.9|7116.9|0
1624566000000|2021-06-24 20:20:00|7120.9|7116.9|7119.2|7115.2|7121.4|7117.4|7119|7115|0
1624566300000|2021-06-24 20:25:00|7119.5|7115.5|7117.8|7113.8|7119.5|7115.5|7117.8|7113.8|0
1624566600000|2021-06-24 20:30:00|7117.5|7113.5|7125|7121|7125.6|7121.6|7117.2|7113.2|0
1624566900000|2021-06-24 20:35:00|7124.6|7120.6|7125.4|7121.4|7127.1|7123.1|7124.5|7120.5|0
1624567200000|2021-06-24 20:40:00|7125.1|7121.1|7125.7|7121.7|7125.7|7121.7|7124.7|7120.7|0
1624567500000|2021-06-24 20:45:00|7125.4|7121.4|7127.6|7123.6|7129|7125|7125.4|7121.4|0
1624567800000|2021-06-24 20:50:00|7128|7124|7127.4|7123.4|7128|7124|7127.1|7123.1|0
1624568100000|2021-06-24 20:55:00|7127.8|7123.8|7128.3|7124.3|7129.2|7125.2|7127|7123|0
1624568400000|2021-06-24 21:00:00|7128.2|7124.2|7127.2|7123.2|7128.3|7124.3|7127.2|7123.2|0
1624568700000|2021-06-24 21:05:00|7127.3|7123.3|7128.1|7124.1|7128.3|7124.3|7127.3|7123.3|0
1624569000000|2021-06-24 21:10:00|7128|7124|7127.8|7123.8|7128.4|7124.4|7127.7|7123.7|0
1624569300000|2021-06-24 21:15:00|7127.7|7123.7|7127.7|7123.7|7127.9|7123.9|7127.6|7123.6|0
1624569600000|2021-06-24 21:20:00|7127.9|7123.9|7122|7118|7127.9|7123.9|7120.5|7116.5|0
1624569900000|2021-06-24 21:25:00|7121.9|7117.9|7122.6|7118.6|7122.6|7118.6|7121.9|7117.9|0
1624570200000|2021-06-24 21:30:00|7122.8|7118.8|7122.8|7118.8|7123|7119|7122.8|7118.8|0
1624570500000|2021-06-24 21:35:00|7122.6|7118.6|7122.8|7118.8|7122.8|7118.8|7122.6|7118.6|0
1624570800000|2021-06-24 21:40:00|7122.9|7118.9|7122.8|7118.8|7122.9|7118.9|7122.6|7118.6|0
1624571100000|2021-06-24 21:45:00|7122.9|7118.9|7123.1|7119.1|7123.1|7119.1|7122.9|7118.9|0
1624571400000|2021-06-24 21:50:00|7123.2|7119.2|7124.5|7120.5|7124.5|7120.5|7123.1|7119.1|0
1624571700000|2021-06-24 21:55:00|7124.3|7120.3|7125.1|7121.1|7125.2|7121.2|7124|7120|0
1624572000000|2021-06-24 22:00:00|7125|7121|7122.8|7118.8|7125.5|7121.5|7122.5|7118.5|0
1624572300000|2021-06-24 22:05:00|7123|7119|7123|7119|7124.2|7120.2|7122.3|7118.3|0
1624572600000|2021-06-24 22:10:00|7122.7|7118.7|7122.4|7118.4|7123.7|7119.7|7122.4|7118.4|0
1624572900000|2021-06-24 22:15:00|7122.5|7118.5|7123.3|7119.3|7123.7|7119.7|7122.1|7118.1|0
1624573200000|2021-06-24 22:20:00|7123.7|7119.7|7118.4|7114.4|7123.7|7119.7|7117.7|7113.7|0
1624573500000|2021-06-24 22:25:00|7118.7|7114.7|7121.4|7117.4|7121.4|7117.4|7118.7|7114.7|0
1624573800000|2021-06-24 22:30:00|7121.3|7117.3|7120.4|7116.4|7121.4|7117.4|7120.4|7116.4|0
1624574100000|2021-06-24 22:35:00|7120.2|7116.2|7120.3|7116.3|7120.3|7116.3|7120|7116|0
1624574400000|2021-06-24 22:40:00|7120.7|7116.7|7120.1|7116.1|7120.7|7116.7|7119.8|7115.8|0
1624574700000|2021-06-24 22:45:00|7119.9|7115.9|7119.5|7115.5|7120.1|7116.1|7119.3|7115.3|0
1624575000000|2021-06-24 22:50:00|7119.4|7115.4|7120.3|7116.3|7120.7|7116.7|7119.2|7115.2|0
1624575300000|2021-06-24 22:55:00|7120.7|7116.7|7119.4|7115.4|7121.3|7117.3|7119.1|7115.1|0
1624575600000|2021-06-24 23:00:00|7119.6|7115.6|7117.5|7113.5|7119.6|7115.6|7117.4|7113.4|0
1624575900000|2021-06-24 23:05:00|7117.1|7113.1|7116.4|7112.4|7117.4|7113.4|7115.4|7111.4|0
1624576200000|2021-06-24 23:10:00|7116.3|7112.3|7116.9|7112.9|7117.2|7113.2|7116.1|7112.1|0
1624576500000|2021-06-24 23:15:00|7116.4|7112.4|7116.9|7112.9|7116.9|7112.9|7116|7112|0
1624576800000|2021-06-24 23:20:00|7117.2|7113.2|7116.3|7112.3|7117.2|7113.2|7116.2|7112.2|0
1624577100000|2021-06-24 23:25:00|7116.6|7112.6|7116.2|7112.2|7116.6|7112.6|7116.2|7112.2|0
1624577400000|2021-06-24 23:30:00|7116.1|7112.1|7116.7|7112.7|7117.1|7113.1|7115.6|7111.6|0
1624577700000|2021-06-24 23:35:00|7116.9|7112.9|7117.3|7113.3|7117.6|7113.6|7116.7|7112.7|0
1624578000000|2021-06-24 23:40:00|7117.1|7113.1|7117|7113|7117.7|7113.7|7116.6|7112.6|0
1624578300000|2021-06-24 23:45:00|7117.2|7113.2|7118.7|7114.7|7119|7115|7117|7113|0
1624578600000|2021-06-24 23:50:00|7118.3|7114.3|7118|7114|7119.3|7115.3|7117.7|7113.7|0
1624578900000|2021-06-24 23:55:00|7117.8|7113.8|7125|7121|7126.2|7122.2|7117.3|7113.3|0
1624579200000|2021-06-25 00:00:00|7125.3|7121.3|7128.1|7125.1|7129.1|7126.1|7122.3|7118.3|100
1624579500000|2021-06-25 00:05:00|7127.9|7124.9|7126.4|7123.4|7128.1|7125.1|7126.4|7123.4|7
1624579800000|2021-06-25 00:10:00|7126.1|7123.1|7123.6|7120.6|7126.1|7123.1|7122.9|7119.9|29
1624580100000|2021-06-25 00:15:00|7123.9|7120.9|7122.6|7119.6|7126.4|7123.4|7120.9|7117.9|78
1624580400000|2021-06-25 00:20:00|7123.4|7120.4|7125.6|7122.6|7125.9|7122.9|7123.4|7120.4|23
1624580700000|2021-06-25 00:25:00|7125.9|7122.9|7124.4|7121.4|7126.1|7123.1|7122.9|7119.9|7
1624581000000|2021-06-25 00:30:00|7123.9|7120.9|7121.4|7118.4|7125.6|7122.6|7121.4|7118.4|17
1624581300000|2021-06-25 00:35:00|7121.6|7118.6|7123.1|7120.1|7124.9|7121.9|7120.1|7117.1|21
1624581600000|2021-06-25 00:40:00|7123.4|7120.4|7122.9|7119.9|7123.9|7120.9|7121.9|7118.9|25
1624581900000|2021-06-25 00:45:00|7123.1|7120.1|7123.1|7120.1|7123.6|7120.6|7122.4|7119.4|44
1624582200000|2021-06-25 00:50:00|7123.4|7120.4|7123.6|7120.6|7124.4|7121.4|7123.1|7120.1|9
1624582500000|2021-06-25 00:55:00|7123.9|7120.9|7124.1|7121.1|7124.4|7121.4|7122.9|7119.9|5
1624582800000|2021-06-25 01:00:00|7123.9|7120.9|7125.1|7122.1|7125.6|7122.6|7123.4|7120.4|31
1624583100000|2021-06-25 01:05:00|7125.4|7122.4|7124.9|7121.9|7126.1|7123.1|7124.9|7121.9|17
1624583400000|2021-06-25 01:10:00|7125.4|7122.4|7126.6|7123.6|7126.6|7123.6|7124.9|7121.9|53
1624583700000|2021-06-25 01:15:00|7126.4|7123.4|7125.6|7122.6|7126.6|7123.6|7124.9|7121.9|3
1624584000000|2021-06-25 01:20:00|7125.4|7122.4|7121.6|7118.6|7125.4|7122.4|7121.6|7118.6|95
1624584300000|2021-06-25 01:25:00|7121.9|7118.9|7122.6|7119.6|7123.6|7120.6|7121.6|7118.6|2
1624584600000|2021-06-25 01:30:00|7122.9|7119.9|7124.1|7121.1|7124.1|7121.1|7121.6|7118.6|12
1624584900000|2021-06-25 01:35:00|7124.4|7121.4|7123.6|7120.6|7124.6|7121.6|7122.1|7119.1|27
1624585200000|2021-06-25 01:40:00|7123.9|7120.9|7125.1|7122.1|7126.6|7123.6|7123.6|7120.6|8
1624585500000|2021-06-25 01:45:00|7124.6|7121.6|7123.1|7120.1|7124.6|7121.6|7122.1|7119.1|4
1624585800000|2021-06-25 01:50:00|7123.6|7120.6|7123.1|7120.1|7124.1|7121.1|7122.1|7119.1|12
1624586100000|2021-06-25 01:55:00|7123.4|7120.4|7123.9|7120.9|7123.9|7120.9|7122.4|7119.4|2
1624586400000|2021-06-25 02:00:00|7124.1|7121.1|7123.1|7120.1|7124.4|7121.4|7122.4|7119.4|14
1624586700000|2021-06-25 02:05:00|7122.9|7119.9|7124.6|7121.6|7124.6|7121.6|7122.4|7119.4|7
1624587000000|2021-06-25 02:10:00|7124.4|7121.4|7124.1|7121.1|7124.6|7121.6|7124.1|7121.1|1
1624587300000|2021-06-25 02:15:00|7124.6|7121.6|7124.6|7121.6|7125.4|7122.4|7123.9|7120.9|3
1624587600000|2021-06-25 02:20:00|7125.1|7122.1|7126.1|7123.1|7126.6|7123.6|7125.1|7122.1|1
1624587900000|2021-06-25 02:25:00|7126.4|7123.4|7126.6|7123.6|7127.1|7124.1|7126.1|7123.1|1
1624588200000|2021-06-25 02:30:00|7126.4|7123.4|7126.6|7123.6|7126.9|7123.9|7126.1|7123.1|7
1624588500000|2021-06-25 02:35:00|7126.4|7123.4|7127.9|7124.9|7128.4|7125.4|7126.1|7123.1|29
1624588800000|2021-06-25 02:40:00|7127.6|7124.6|7127.1|7124.1|7127.6|7124.6|7126.6|7123.6|2
1624589100000|2021-06-25 02:45:00|7127.4|7124.4|7128.4|7125.4|7128.6|7125.6|7127.4|7124.4|13
1624589400000|2021-06-25 02:50:00|7128.1|7125.1|7128.1|7125.1|7128.1|7125.1|7127.9|7124.9|1
1624589700000|2021-06-25 02:55:00|7128.4|7125.4|7129.1|7126.1|7129.1|7126.1|7128.1|7125.1|6
1624590000000|2021-06-25 03:00:00|7128.9|7125.9|7125.6|7122.6|7129.4|7126.4|7125.6|7122.6|67
1624590300000|2021-06-25 03:05:00|7125.9|7122.9|7127.6|7124.6|7127.6|7124.6|7125.9|7122.9|10
1624590600000|2021-06-25 03:10:00|7126.6|7123.6|7128.1|7125.1|7128.6|7125.6|7126.1|7123.1|11
1624590900000|2021-06-25 03:15:00|7127.9|7124.9|7128.6|7125.6|7128.6|7125.6|7127.4|7124.4|7
1624591200000|2021-06-25 03:20:00|7128.9|7125.9|7128.1|7125.1|7129.1|7126.1|7128.1|7125.1|5
1624591500000|2021-06-25 03:25:00|7128.4|7125.4|7128.1|7125.1|7128.4|7125.4|7127.4|7124.4|8
1624591800000|2021-06-25 03:30:00|7128.4|7125.4|7127.1|7124.1|7128.4|7125.4|7126.6|7123.6|6
1624592100000|2021-06-25 03:35:00|7127.9|7124.9|7130.1|7127.1|7130.1|7127.1|7127.6|7124.6|18
1624592400000|2021-06-25 03:40:00|7129.6|7126.6|7130.4|7127.4|7130.9|7127.9|7129.4|7126.4|19
1624592700000|2021-06-25 03:45:00|7130.1|7127.1|7129.1|7126.1|7130.1|7127.1|7128.6|7125.6|17
1624593000000|2021-06-25 03:50:00|7128.1|7125.1|7128.4|7125.4|7129.1|7126.1|7128.1|7125.1|5
1624593300000|2021-06-25 03:55:00|7128.6|7125.6|7128.6|7125.6|7128.6|7125.6|7127.6|7124.6|9
1624593600000|2021-06-25 04:00:00|7128.1|7125.1|7128.1|7125.1|7128.6|7125.6|7127.4|7124.4|5
1624593900000|2021-06-25 04:05:00|7127.9|7124.9|7127.4|7124.4|7128.1|7125.1|7127.1|7124.1|1
1624594200000|2021-06-25 04:10:00|7127.6|7124.6|7127.4|7124.4|7127.9|7124.9|7127.1|7124.1|3
1624594500000|2021-06-25 04:15:00|7127.1|7124.1|7127.1|7124.1|7128.1|7125.1|7127.1|7124.1|10
1624594800000|2021-06-25 04:20:00|7127.6|7124.6|7126.6|7123.6|7127.6|7124.6|7126.4|7123.4|13
1624595100000|2021-06-25 04:25:00|7126.4|7123.4|7125.1|7122.1|7126.6|7123.6|7125.1|7122.1|4
1624595400000|2021-06-25 04:30:00|7124.1|7121.1|7122.6|7119.6|7124.1|7121.1|7122.6|7119.6|11
1624595700000|2021-06-25 04:35:00|7122.4|7119.4|7122.6|7119.6|7122.6|7119.6|7122.1|7119.1|13
1624596000000|2021-06-25 04:40:00|7122.9|7119.9|7123.1|7120.1|7123.4|7120.4|7122.6|7119.6|9
1624596300000|2021-06-25 04:45:00|7122.6|7119.6|7123.4|7120.4|7124.1|7121.1|7122.6|7119.6|9
1624596600000|2021-06-25 04:50:00|7123.1|7120.1|7123.6|7120.6|7124.1|7121.1|7123.1|7120.1|14
1624596900000|2021-06-25 04:55:00|7123.9|7120.9|7124.9|7121.9|7125.1|7122.1|7123.4|7120.4|14
1624597200000|2021-06-25 05:00:00|7124.6|7121.6|7125.1|7122.1|7125.9|7122.9|7123.4|7120.4|18
1624597500000|2021-06-25 05:05:00|7124.9|7121.9|7124.6|7121.6|7125.4|7122.4|7124.1|7121.1|26
1624597800000|2021-06-25 05:10:00|7124.9|7121.9|7125.1|7122.1|7125.1|7122.1|7124.4|7121.4|17
1624598100000|2021-06-25 05:15:00|7124.9|7121.9|7124.1|7121.1|7125.1|7122.1|7123.1|7120.1|36
1624598400000|2021-06-25 05:20:00|7124.4|7121.4|7123.6|7120.6|7125.1|7122.1|7122.9|7119.9|17
1624598700000|2021-06-25 05:25:00|7123.9|7120.9|7124.1|7121.1|7124.4|7121.4|7123.1|7120.1|19
1624599000000|2021-06-25 05:30:00|7123.9|7120.9|7123.6|7120.6|7124.6|7121.6|7123.1|7120.1|41
1624599300000|2021-06-25 05:35:00|7123.9|7120.9|7125.1|7122.1|7125.1|7122.1|7123.4|7120.4|17
1624599600000|2021-06-25 05:40:00|7125.4|7122.4|7125.1|7122.1|7125.9|7122.9|7124.1|7121.1|24
1624599900000|2021-06-25 05:45:00|7124.9|7121.9|7125.6|7122.6|7126.1|7123.1|7124.1|7121.1|40
1624600200000|2021-06-25 05:50:00|7125.4|7122.4|7126.1|7123.1|7126.1|7123.1|7124.9|7121.9|30
1624600500000|2021-06-25 05:55:00|7126.4|7123.4|7126.1|7123.1|7127.1|7124.1|7124.9|7121.9|67
1624600800000|2021-06-25 06:00:00|7126.4|7123.4|7119.9|7117.9|7126.6|7124.6|7119.9|7117.9|119
1624601100000|2021-06-25 06:05:00|7120.1|7118.1|7120.1|7118.1|7122.4|7120.4|7119.4|7117.4|93
1624601400000|2021-06-25 06:10:00|7120.4|7118.4|7121.1|7119.1|7121.1|7119.1|7116.4|7114.4|59
1624601700000|2021-06-25 06:15:00|7120.9|7118.9|7117.1|7115.1|7121.4|7119.4|7116.9|7114.9|230
1624602000000|2021-06-25 06:20:00|7117.4|7115.4|7116.1|7114.1|7117.6|7115.6|7116.1|7114.1|65
1624602300000|2021-06-25 06:25:00|7115.9|7113.9|7115.1|7113.1|7118.4|7116.4|7115.1|7113.1|78
1624602600000|2021-06-25 06:30:00|7115.6|7113.6|7114.9|7112.9|7117.6|7115.6|7114.9|7112.9|65
1624602900000|2021-06-25 06:35:00|7115.4|7113.4|7117.9|7115.9|7119.4|7117.4|7113.9|7111.9|316
1624603200000|2021-06-25 06:40:00|7118.1|7116.1|7120.4|7118.4|7121.6|7119.6|7117.4|7115.4|187
1624603500000|2021-06-25 06:45:00|7120.1|7118.1|7117.6|7115.6|7122.9|7120.9|7117.1|7115.1|306
1624603800000|2021-06-25 06:50:00|7118.1|7116.1|7122.6|7120.6|7122.9|7120.9|7118.1|7116.1|66
1624604100000|2021-06-25 06:55:00|7122.9|7120.9|7125.1|7123.1|7125.1|7123.1|7115.9|7113.9|300
1624604400000|2021-06-25 07:00:00|7124.6|7123.6|7126.9|7125.9|7131.1|7130.1|7121.6|7120.6|2265
1624604700000|2021-06-25 07:05:00|7127.4|7126.4|7134.9|7133.9|7139.9|7138.9|7126.9|7125.9|1240
1624605000000|2021-06-25 07:10:00|7135.1|7134.1|7130.9|7129.9|7140.4|7139.4|7128.6|7127.6|839
1624605300000|2021-06-25 07:15:00|7130.6|7129.6|7124.1|7123.1|7130.6|7129.6|7123.1|7122.1|826
1624605600000|2021-06-25 07:20:00|7123.9|7122.9|7116.1|7115.1|7125.6|7124.6|7115.6|7114.6|477
1624605900000|2021-06-25 07:25:00|7115.9|7114.9|7121.9|7120.9|7124.4|7123.4|7114.9|7113.9|835
1624606200000|2021-06-25 07:30:00|7121.4|7120.4|7119.6|7118.6|7126.9|7125.9|7119.4|7118.4|468
1624606500000|2021-06-25 07:35:00|7119.4|7118.4|7116.4|7115.4|7120.6|7119.6|7114.4|7113.4|282
1624606800000|2021-06-25 07:40:00|7116.8|7115.8|7121|7120|7121|7120|7115.5|7114.5|264
1624607100000|2021-06-25 07:45:00|7120.8|7119.8|7120.8|7119.8|7121.3|7120.3|7119|7118|258
1624607400000|2021-06-25 07:50:00|7119.8|7118.8|7120|7119|7120.3|7119.3|7117.8|7116.8|397
1624607700000|2021-06-25 07:55:00|7120.3|7119.3|7119.8|7118.8|7120.3|7119.3|7117|7116|308
1624608000000|2021-06-25 08:00:00|7119.5|7118.5|7118.8|7117.8|7119.8|7118.8|7117.5|7116.5|239
1624608300000|2021-06-25 08:05:00|7119|7118|7122.8|7121.8|7122.8|7121.8|7115.8|7114.8|276
1624608600000|2021-06-25 08:10:00|7123|7122|7119.3|7118.3|7123.3|7122.3|7117|7116|203
1624608900000|2021-06-25 08:15:00|7118.8|7117.8|7121.3|7120.3|7122.3|7121.3|7116.3|7115.3|289
1624609200000|2021-06-25 08:20:00|7121|7120|7117|7116|7121|7120|7117|7116|249
1624609500000|2021-06-25 08:25:00|7117.3|7116.3|7116.8|7115.8|7117.3|7116.3|7114.5|7113.5|258
1624609800000|2021-06-25 08:30:00|7116.5|7115.5|7117.5|7116.5|7118.8|7117.8|7116.3|7115.3|312
1624610100000|2021-06-25 08:35:00|7117.8|7116.8|7120.5|7119.5|7122.3|7121.3|7117.3|7116.3|188
1624610400000|2021-06-25 08:40:00|7120.3|7119.3|7119.5|7118.5|7120.8|7119.8|7118.3|7117.3|147
1624610700000|2021-06-25 08:45:00|7119.3|7118.3|7118.8|7117.8|7120.3|7119.3|7118.3|7117.3|121
1624611000000|2021-06-25 08:50:00|7119|7118|7117.3|7116.3|7119.8|7118.8|7116.5|7115.5|134
1624611300000|2021-06-25 08:55:00|7117.5|7116.5|7115.5|7114.5|7117.8|7116.8|7115.5|7114.5|125
1624611600000|2021-06-25 09:00:00|7116|7115|7115.3|7114.3|7116.8|7115.8|7112.8|7111.8|220
1624611900000|2021-06-25 09:05:00|7115.5|7114.5|7112.8|7111.8|7115.5|7114.5|7112.3|7111.3|157
1624612200000|2021-06-25 09:10:00|7112.5|7111.5|7115.8|7114.8|7116|7115|7112.3|7111.3|159
1624612500000|2021-06-25 09:15:00|7115.3|7114.3|7112.3|7111.3|7116|7115|7112.3|7111.3|243
1624612800000|2021-06-25 09:20:00|7111.8|7110.8|7112.5|7111.5|7113.8|7112.8|7110.8|7109.8|317
1624613100000|2021-06-25 09:25:00|7112.3|7111.3|7112.3|7111.3|7114.3|7113.3|7111|7110|236
1624613400000|2021-06-25 09:30:00|7112|7111|7111.8|7110.8|7113|7112|7110.8|7109.8|185
1624613700000|2021-06-25 09:35:00|7112|7111|7113.8|7112.8|7114.3|7113.3|7110.3|7109.3|126
1624614000000|2021-06-25 09:40:00|7113.5|7112.5|7113.5|7112.5|7115.8|7114.8|7112.8|7111.8|190
1624614300000|2021-06-25 09:45:00|7113.8|7112.8|7113|7112|7114.3|7113.3|7110.8|7109.8|165
1624614600000|2021-06-25 09:50:00|7112.8|7111.8|7117.5|7116.5|7119.3|7118.3|7112.8|7111.8|156
1624614900000|2021-06-25 09:55:00|7117.3|7116.3|7118.8|7117.8|7119.5|7118.5|7115.3|7114.3|175
1624615200000|2021-06-25 10:00:00|7118.5|7117.5|7114|7113|7118.8|7117.8|7113.8|7112.8|185
1624615500000|2021-06-25 10:05:00|7114.3|7113.3|7112.5|7111.5|7115.5|7114.5|7111.5|7110.5|148
1624615800000|2021-06-25 10:10:00|7112.8|7111.8|7115|7114|7115.3|7114.3|7111.5|7110.5|129
1624616100000|2021-06-25 10:15:00|7114.8|7113.8|7117|7116|7117.8|7116.8|7113.3|7112.3|192
1624616400000|2021-06-25 10:20:00|7116.8|7115.8|7119.3|7118.3|7120.8|7119.8|7115.5|7114.5|180
1624616700000|2021-06-25 10:25:00|7119|7118|7118.8|7117.8|7119.5|7118.5|7116.5|7115.5|340
1624617000000|2021-06-25 10:30:00|7118.3|7117.3|7117.8|7116.8|7121.3|7120.3|7116|7115|166
1624617300000|2021-06-25 10:35:00|7118.3|7117.3|7117.8|7116.8|7119.3|7118.3|7116.5|7115.5|196
1624617600000|2021-06-25 10:40:00|7117.5|7116.5|7119.5|7118.5|7119.8|7118.8|7115.3|7114.3|228
1624617900000|2021-06-25 10:45:00|7119.3|7118.3|7120.8|7119.8|7121.5|7120.5|7116.8|7115.8|201
1624618200000|2021-06-25 10:50:00|7121|7120|7120.3|7119.3|7122.8|7121.8|7120.3|7119.3|192
1624618500000|2021-06-25 10:55:00|7120.5|7119.5|7118.8|7117.8|7120.8|7119.8|7116.8|7115.8|199
1624618800000|2021-06-25 11:00:00|7119|7118|7118.5|7117.5|7120.3|7119.3|7117.8|7116.8|225
1624619100000|2021-06-25 11:05:00|7118.8|7117.8|7117.5|7116.5|7118.8|7117.8|7116.3|7115.3|335
1624619400000|2021-06-25 11:10:00|7117.3|7116.3|7120.5|7119.5|7120.8|7119.8|7115.3|7114.3|189
1624619700000|2021-06-25 11:15:00|7120.3|7119.3|7117.3|7116.3|7120.3|7119.3|7117.3|7116.3|184
1624620000000|2021-06-25 11:20:00|7117.5|7116.5|7120|7119|7120|7119|7117.3|7116.3|256
1624620300000|2021-06-25 11:25:00|7120.3|7119.3|7120.8|7119.8|7122.3|7121.3|7119.3|7118.3|185
1624620600000|2021-06-25 11:30:00|7121|7120|7121|7120|7121.3|7120.3|7118.8|7117.8|203
1624620900000|2021-06-25 11:35:00|7120.8|7119.8|7122.3|7121.3|7123.3|7122.3|7119.3|7118.3|221
1624621200000|2021-06-25 11:40:00|7123.3|7122.3|7126.3|7125.3|7127.3|7126.3|7122.5|7121.5|208
1624621500000|2021-06-25 11:45:00|7126.5|7125.5|7127.8|7126.8|7127.8|7126.8|7126.3|7125.3|260
1624621800000|2021-06-25 11:50:00|7127.5|7126.5|7127|7126|7127.8|7126.8|7126.3|7125.3|285
1624622100000|2021-06-25 11:55:00|7127.3|7126.3|7131|7130|7131.3|7130.3|7125.8|7124.8|323
1624622400000|2021-06-25 12:00:00|7131.3|7130.3|7133.3|7132.3|7134.3|7133.3|7130.8|7129.8|361
1624622700000|2021-06-25 12:05:00|7133.5|7132.5|7131.3|7130.3|7135.5|7134.5|7130.5|7129.5|239
1624623000000|2021-06-25 12:10:00|7130.8|7129.8|7131.8|7130.8|7132.8|7131.8|7130.3|7129.3|112
1624623300000|2021-06-25 12:15:00|7131.3|7130.3|7134.3|7133.3|7134.3|7133.3|7130.8|7129.8|172
1624623600000|2021-06-25 12:20:00|7133.8|7132.8|7135.8|7134.8|7137.3|7136.3|7133.8|7132.8|333
1624623900000|2021-06-25 12:25:00|7135.3|7134.3|7133.3|7132.3|7135.8|7134.8|7132.8|7131.8|274
1624624200000|2021-06-25 12:30:00|7133|7132|7137.5|7136.5|7138.8|7137.8|7132.8|7131.8|480
1624624500000|2021-06-25 12:35:00|7137.3|7136.3|7136.5|7135.5|7139.8|7138.8|7135.8|7134.8|265
1624624800000|2021-06-25 12:40:00|7136.8|7135.8|7137.3|7136.3|7137.8|7136.8|7135.5|7134.5|157
1624625100000|2021-06-25 12:45:00|7136.8|7135.8|7139.8|7138.8|7140|7139|7135.8|7134.8|225
1624625400000|2021-06-25 12:50:00|7140|7139|7138.8|7137.8|7140|7139|7136.8|7135.8|143
1624625700000|2021-06-25 12:55:00|7138.5|7137.5|7136.3|7135.3|7139|7138|7134.8|7133.8|360
1624626000000|2021-06-25 13:00:00|7135.8|7134.8|7135.3|7134.3|7137.8|7136.8|7135.3|7134.3|314
1624626300000|2021-06-25 13:05:00|7134.5|7133.5|7134|7133|7135.3|7134.3|7133.8|7132.8|138
1624626600000|2021-06-25 13:10:00|7134.3|7133.3|7136.8|7135.8|7137.3|7136.3|7134.3|7133.3|240
1624626900000|2021-06-25 13:15:00|7136.3|7135.3|7135.5|7134.5|7137|7136|7134.8|7133.8|157
1624627200000|2021-06-25 13:20:00|7135.3|7134.3|7133.3|7132.3|7135.3|7134.3|7132.8|7131.8|228
1624627500000|2021-06-25 13:25:00|7132.8|7131.8|7134.3|7133.3|7134.8|7133.8|7132|7131|283
1624627800000|2021-06-25 13:30:00|7134.8|7133.8|7129.8|7128.8|7137.8|7136.8|7129.8|7128.8|685
1624628100000|2021-06-25 13:35:00|7129.3|7128.3|7131.5|7130.5|7132.5|7131.5|7128.3|7127.3|375
1624628400000|2021-06-25 13:40:00|7131.8|7130.8|7130.5|7129.5|7132.8|7131.8|7130|7129|504
1624628700000|2021-06-25 13:45:00|7130.3|7129.3|7132.3|7131.3|7134.8|7133.8|7129.3|7128.3|318
1624629000000|2021-06-25 13:50:00|7132|7131|7132.8|7131.8|7134.3|7133.3|7131.8|7130.8|251
1624629300000|2021-06-25 13:55:00|7132.5|7131.5|7129.8|7128.8|7132.5|7131.5|7126.5|7125.5|581
1624629600000|2021-06-25 14:00:00|7130|7129|7132.8|7131.8|7133.5|7132.5|7127.8|7126.8|492
1624629900000|2021-06-25 14:05:00|7132.5|7131.5|7136.3|7135.3|7137.3|7136.3|7132.5|7131.5|306
1624630200000|2021-06-25 14:10:00|7136|7135|7135|7134|7137.5|7136.5|7132.5|7131.5|582
1624630500000|2021-06-25 14:15:00|7134.7|7133.7|7137.7|7136.7|7138|7137|7133|7132|488
1624630800000|2021-06-25 14:20:00|7138|7137|7134|7133|7138|7137|7131.5|7130.5|419
1624631100000|2021-06-25 14:25:00|7134.2|7133.2|7134.5|7133.5|7135.5|7134.5|7133|7132|411
1624631400000|2021-06-25 14:30:00|7135|7134|7135.5|7134.5|7136|7135|7134.5|7133.5|387
1624631700000|2021-06-25 14:35:00|7135|7134|7134.5|7133.5|7136|7135|7134|7133|481
1624632000000|2021-06-25 14:40:00|7134|7133|7133|7132|7134.5|7133.5|7132.5|7131.5|460
1624632300000|2021-06-25 14:45:00|7132.5|7131.5|7132.5|7131.5|7133.5|7132.5|7131.5|7130.5|367
1624632600000|2021-06-25 14:50:00|7132|7131|7132.2|7131.2|7134.5|7133.5|7131.5|7130.5|402
1624632900000|2021-06-25 14:55:00|7132.5|7131.5|7130.5|7129.5|7134.5|7133.5|7130.5|7129.5|284
1624633200000|2021-06-25 15:00:00|7130.7|7129.7|7132.5|7131.5|7132.5|7131.5|7130|7129|308
1624633500000|2021-06-25 15:05:00|7132.2|7131.2|7133|7132|7134|7133|7130.5|7129.5|257
1624633800000|2021-06-25 15:10:00|7133.5|7132.5|7135.5|7134.5|7136|7135|7133|7132|325
1624634100000|2021-06-25 15:15:00|7135|7134|7138|7137|7138.5|7137.5|7135|7134|667
1624634400000|2021-06-25 15:20:00|7138.2|7137.2|7140|7139|7140.5|7139.5|7138.2|7137.2|737
1624634700000|2021-06-25 15:25:00|7140.2|7139.2|7138|7136|7140.5|7139.5|7136.5|7135|2769
1624635000000|2021-06-25 15:30:00|7138.5|7136.5|7137|7135|7140.2|7138.2|7133.5|7131.5|5141
1624635300000|2021-06-25 15:35:00|7136.5|7134.5|7137|7135|7138.7|7136.7|7134.7|7132.7|1834
1624635600000|2021-06-25 15:40:00|7136.7|7134.7|7132.5|7130.5|7136.7|7134.7|7132|7130|766
1624635900000|2021-06-25 15:45:00|7132.7|7130.7|7136|7134|7136.2|7134.2|7132.7|7130.7|160
1624636200000|2021-06-25 15:50:00|7136.5|7134.5|7137|7135|7137|7135|7135|7133|180
1624636500000|2021-06-25 15:55:00|7137.2|7135.2|7137.5|7135.5|7138.5|7136.5|7136.5|7134.5|220
1624636800000|2021-06-25 16:00:00|7137|7135|7136.5|7134.5|7138|7136|7136|7134|237
1624637100000|2021-06-25 16:05:00|7136.7|7134.7|7137.5|7135.5|7137.5|7135.5|7136.2|7134.2|136
1624637400000|2021-06-25 16:10:00|7137.7|7135.7|7138|7136|7138|7136|7136|7134|122
1624637700000|2021-06-25 16:15:00|7137.5|7135.5|7137.5|7135.5|7139|7137|7137.5|7135.5|89
1624638000000|2021-06-25 16:20:00|7138|7136|7136.5|7134.5|7138.7|7136.7|7136.5|7134.5|94
1624638300000|2021-06-25 16:25:00|7136|7134|7133.5|7131.5|7136.5|7134.5|7132.5|7130.5|202
1624638600000|2021-06-25 16:30:00|7133.2|7131.2|7134|7132|7135.5|7133.5|7133|7131|99
1624638900000|2021-06-25 16:35:00|7133.5|7131.5|7134.5|7132.5|7135|7133|7133.5|7131.5|198
1624639200000|2021-06-25 16:40:00|7134|7132|7135|7133|7135.5|7133.5|7134|7132|78
1624639500000|2021-06-25 16:45:00|7135.5|7133.5|7135.5|7133.5|7136.2|7134.2|7134.5|7132.5|81
1624639800000|2021-06-25 16:50:00|7135.7|7133.7|7136.5|7134.5|7136.5|7134.5|7135|7133|37
1624640100000|2021-06-25 16:55:00|7136|7134|7137|7135|7137|7135|7135.5|7133.5|69
1624640400000|2021-06-25 17:00:00|7136.5|7134.5|7134.2|7132.2|7136.5|7134.5|7134|7132|125
1624640700000|2021-06-25 17:05:00|7134.5|7132.5|7135.5|7133.5|7136|7134|7134.5|7132.5|45
1624641000000|2021-06-25 17:10:00|7135.2|7133.2|7135|7133|7135.5|7133.5|7134.7|7132.7|32
1624641300000|2021-06-25 17:15:00|7135.2|7133.2|7136.7|7134.7|7137.5|7135.5|7135.2|7133.2|82
1624641600000|2021-06-25 17:20:00|7137|7135|7137.5|7135.5|7138.2|7136.2|7136.7|7134.7|35
1624641900000|2021-06-25 17:25:00|7137.2|7135.2|7138.2|7136.2|7138.5|7136.5|7137|7135|58
1624642200000|2021-06-25 17:30:00|7138|7136|7136.5|7134.5|7138|7136|7135.7|7133.7|63
1624642500000|2021-06-25 17:35:00|7136.7|7134.7|7136.2|7134.2|7137|7135|7135.7|7133.7|59
1624642800000|2021-06-25 17:40:00|7136|7134|7138|7136|7138|7136|7136|7134|40
1624643100000|2021-06-25 17:45:00|7137.7|7135.7|7136.5|7134.5|7138|7136|7136.5|7134.5|42
1624643400000|2021-06-25 17:50:00|7136.2|7134.2|7136.5|7134.5|7136.5|7134.5|7135|7133|108
1624643700000|2021-06-25 17:55:00|7136.7|7134.7|7138.7|7136.7|7138.7|7136.7|7136.2|7134.2|62
1624644000000|2021-06-25 18:00:00|7138.5|7136.5|7139|7137|7139.2|7137.2|7138|7136|62
1624644300000|2021-06-25 18:05:00|7139.5|7137.5|7141|7139|7141.5|7139.5|7139.2|7137.2|69
1624644600000|2021-06-25 18:10:00|7140.5|7138.5|7141.2|7139.2|7141.5|7139.5|7140.2|7138.2|39
1624644900000|2021-06-25 18:15:00|7141|7139|7140.5|7138.5|7141.2|7139.2|7140.5|7138.5|5
1624645200000|2021-06-25 18:20:00|7140.7|7138.7|7140.7|7138.7|7141.5|7139.5|7140.5|7138.5|43
1624645500000|2021-06-25 18:25:00|7141|7139|7142.5|7140.5|7143|7141|7140.7|7138.7|95
1624645800000|2021-06-25 18:30:00|7142.7|7140.7|7142.7|7140.7|7143.2|7141.2|7141.7|7139.7|57
1624646100000|2021-06-25 18:35:00|7142.5|7140.5|7141|7139|7142.5|7140.5|7140.7|7138.7|55
1624646400000|2021-06-25 18:40:00|7140.7|7138.7|7143|7141|7143.5|7141.5|7140.5|7138.5|57
1624646700000|2021-06-25 18:45:00|7143.2|7141.2|7142.5|7140.5|7143.5|7141.5|7142.2|7140.2|30
1624647000000|2021-06-25 18:50:00|7142.7|7140.7|7143|7141|7143.2|7141.2|7142|7140|88
1624647300000|2021-06-25 18:55:00|7142.7|7140.7|7144|7142|7144|7142|7142.5|7140.5|84
1624647600000|2021-06-25 19:00:00|7144.2|7142.2|7144|7142|7145.7|7143.7|7143.7|7141.7|82
1624647900000|2021-06-25 19:05:00|7144.2|7142.2|7145|7143|7145.5|7143.5|7143|7141|63
1624648200000|2021-06-25 19:10:00|7144.7|7142.7|7144.5|7142.5|7145.2|7143.2|7144.5|7142.5|123
1624648500000|2021-06-25 19:15:00|7144.7|7142.7|7146|7144|7146|7144|7144.5|7142.5|87
1624648800000|2021-06-25 19:20:00|7145.5|7143.5|7145|7143|7146.2|7144.2|7144.5|7142.5|101
1624649100000|2021-06-25 19:25:00|7145.2|7143.2|7144|7142|7145.5|7143.5|7144|7142|116
1624649400000|2021-06-25 19:30:00|7143.7|7141.7|7144|7142|7144|7142|7143|7141|110
1624649700000|2021-06-25 19:35:00|7144.5|7142.5|7148|7146|7148|7146|7144.5|7142.5|109
1624650000000|2021-06-25 19:40:00|7147.7|7145.7|7150|7148|7151|7149|7147.7|7145.7|314
1624650300000|2021-06-25 19:45:00|7150.2|7148.2|7148.2|7146.2|7151|7149|7148|7146|225
1624650600000|2021-06-25 19:50:00|7148.7|7146.7|7149.5|7147.5|7152|7150|7148.5|7146.5|548
1624650900000|2021-06-25 19:55:00|7149.2|7147.2|7149.4|7145.4|7152.5|7150.5|7147.5|7145.4|591
1624651200000|2021-06-25 20:00:00|7150.4|7146.4|7148.3|7144.3|7151.4|7147.4|7148|7144|0
1624651500000|2021-06-25 20:05:00|7148|7144|7145.1|7141.1|7148|7144|7145|7141|0
1624651800000|2021-06-25 20:10:00|7144.8|7140.8|7144.3|7140.3|7147.7|7143.7|7143.8|7139.8|0
1624652100000|2021-06-25 20:15:00|7144.2|7140.2|7144.3|7140.3|7145.3|7141.3|7143.8|7139.8|0
1624652400000|2021-06-25 20:20:00|7144.4|7140.4|7146.4|7142.4|7146.9|7142.9|7144.2|7140.2|0
1624652700000|2021-06-25 20:25:00|7146.3|7142.3|7146.5|7142.5|7146.8|7142.8|7146.2|7142.2|0
1624653000000|2021-06-25 20:30:00|7146.6|7142.6|7149.7|7145.7|7150.1|7146.1|7146.6|7142.6|0
1624653300000|2021-06-25 20:35:00|7150.1|7146.1|7148.9|7144.9|7150.1|7146.1|7148.6|7144.6|0
1624653600000|2021-06-25 20:40:00|7148.6|7144.6|7149.5|7145.5|7149.9|7145.9|7148.5|7144.5|0
1624653900000|2021-06-25 20:45:00|7149.9|7145.9|7149.9|7145.9|7150.4|7146.4|7149.4|7145.4|0
1624654200000|2021-06-25 20:50:00|7150.3|7146.3|7149.3|7145.3|7150.5|7146.5|7149.3|7145.3|0
1624654500000|2021-06-25 20:55:00|7149.6|7145.6|7149.1|7145.1|7150|7146|7148.8|7144.8|0
1624831200000|2021-06-27 22:00:00|7150.9|7146.9|7151|7147|7152.3|7148.3|7150.2|7146.2|0
1624831500000|2021-06-27 22:05:00|7151.4|7147.4|7152.1|7148.1|7152.2|7148.2|7151|7147|0
1624831800000|2021-06-27 22:10:00|7152.5|7148.5|7153.3|7149.3|7153.6|7149.6|7151.3|7147.3|0
1624832100000|2021-06-27 22:15:00|7152.5|7148.5|7152.5|7148.5|7153.2|7149.2|7152|7148|0
1624832400000|2021-06-27 22:20:00|7152.4|7148.4|7150|7146|7153.3|7149.3|7149.8|7145.8|0
1624832700000|2021-06-27 22:25:00|7150.3|7146.3|7151.3|7147.3|7152.1|7148.1|7150.3|7146.3|0
1624833000000|2021-06-27 22:30:00|7151.5|7147.5|7151.3|7147.3|7151.6|7147.6|7150.7|7146.7|0
1624833300000|2021-06-27 22:35:00|7151|7147|7149.3|7145.3|7151|7147|7149.3|7145.3|0
1624833600000|2021-06-27 22:40:00|7149.4|7145.4|7148.9|7144.9|7149.9|7145.9|7148.6|7144.6|0
1624833900000|2021-06-27 22:45:00|7148.6|7144.6|7149.3|7145.3|7149.6|7145.6|7148.6|7144.6|0
1624834200000|2021-06-27 22:50:00|7149.1|7145.1|7150.6|7146.6|7151|7147|7148.9|7144.9|0
1624834500000|2021-06-27 22:55:00|7151|7147|7150.7|7146.7|7151|7147|7150.7|7146.7|0
1624834800000|2021-06-27 23:00:00|7151|7147|7150|7146|7151|7147|7149.9|7145.9|0
1624835100000|2021-06-27 23:05:00|7150.1|7146.1|7150.5|7146.5|7150.8|7146.8|7150.1|7146.1|0
1624835400000|2021-06-27 23:10:00|7150.1|7146.1|7151.5|7147.5|7151.5|7147.5|7150.1|7146.1|0
1624835700000|2021-06-27 23:15:00|7151.4|7147.4|7151|7147|7151.6|7147.6|7151|7147|0
1624836000000|2021-06-27 23:20:00|7151.1|7147.1|7151.4|7147.4|7151.4|7147.4|7151.1|7147.1|0
1624836300000|2021-06-27 23:25:00|7151.5|7147.5|7151|7147|7151.5|7147.5|7150.8|7146.8|0
1624836600000|2021-06-27 23:30:00|7151.3|7147.3|7150.3|7146.3|7151.3|7147.3|7149.9|7145.9|0
1624836900000|2021-06-27 23:35:00|7150.1|7146.1|7149|7145|7150.3|7146.3|7148.3|7144.3|0
1624837200000|2021-06-27 23:40:00|7149.2|7145.2|7149.7|7145.7|7150|7146|7149.2|7145.2|0
1624837500000|2021-06-27 23:45:00|7150|7146|7150.4|7146.4|7150.7|7146.7|7149.7|7145.7|0
1624837800000|2021-06-27 23:50:00|7150.5|7146.5|7150.4|7146.4|7151.4|7147.4|7150.2|7146.2|0
1624838100000|2021-06-27 23:55:00|7150.5|7146.5|7153|7149|7153|7149|7150.5|7146.5|0
1624838400000|2021-06-28 00:00:00|7153.2|7149.2|7148|7145|7157.2|7154.2|7148|7145|98
1624838700000|2021-06-28 00:05:00|7147.7|7144.7|7144.2|7141.2|7147.7|7144.7|7142.7|7139.7|48
1624839000000|2021-06-28 00:10:00|7145|7142|7146.2|7143.2|7148.2|7145.2|7145|7142|27
1624839300000|2021-06-28 00:15:00|7146.7|7143.7|7143|7140|7147.2|7144.2|7142.7|7139.7|40
1624839600000|2021-06-28 00:20:00|7142.7|7139.7|7142|7139|7143|7140|7140.7|7137.7|28
1624839900000|2021-06-28 00:25:00|7142.2|7139.2|7143|7140|7143.7|7140.7|7142.2|7139.2|10
1624840200000|2021-06-28 00:30:00|7143.2|7140.2|7143.7|7140.7|7143.7|7140.7|7142.2|7139.2|15
1624840500000|2021-06-28 00:35:00|7144|7141|7145.7|7142.7|7146|7143|7143.7|7140.7|14
1624840800000|2021-06-28 00:40:00|7145.5|7142.5|7140.2|7137.2|7145.5|7142.5|7140.2|7137.2|12
1624841100000|2021-06-28 00:45:00|7140.5|7137.5|7140.7|7137.7|7140.7|7137.7|7138.5|7135.5|22
1624841400000|2021-06-28 00:50:00|7140.5|7137.5|7141.2|7138.2|7141.7|7138.7|7140.2|7137.2|12
1624841700000|2021-06-28 00:55:00|7141.5|7138.5|7142.2|7139.2|7142.5|7139.5|7140.7|7137.7|17
1624842000000|2021-06-28 01:00:00|7142|7139|7141.2|7138.2|7142.7|7139.7|7141.2|7138.2|14
1624842300000|2021-06-28 01:05:00|7141.5|7138.5|7140|7137|7141.5|7138.5|7140|7137|10
1624842600000|2021-06-28 01:10:00|7139.7|7136.7|7140.7|7137.7|7140.7|7137.7|7139.2|7136.2|20
1624842900000|2021-06-28 01:15:00|7140.5|7137.5|7139.7|7136.7|7140.7|7137.7|7139.7|7136.7|5
1624843200000|2021-06-28 01:20:00|7140|7137|7140.2|7137.2|7141.2|7138.2|7139.7|7136.7|8
1624843500000|2021-06-28 01:25:00|7139.7|7136.7|7140.2|7137.2|7141|7138|7139.7|7136.7|15
1624843800000|2021-06-28 01:30:00|7140.5|7137.5|7140.2|7137.2|7140.7|7137.7|7140.2|7137.2|13
1624844100000|2021-06-28 01:35:00|7140.5|7137.5|7141.7|7138.7|7142.2|7139.2|7140.2|7137.2|65
1624844400000|2021-06-28 01:40:00|7142|7139|7145|7142|7145|7142|7141.7|7138.7|21
1624844700000|2021-06-28 01:45:00|7145.2|7142.2|7145.5|7142.5|7146|7143|7145.2|7142.2|25
1624845000000|2021-06-28 01:50:00|7145.2|7142.2|7145.5|7142.5|7145.5|7142.5|7144.5|7141.5|24
1624845300000|2021-06-28 01:55:00|7145.7|7142.7|7145.2|7142.2|7145.7|7142.7|7144.2|7141.2|11
1624845600000|2021-06-28 02:00:00|7145.5|7142.5|7143.7|7140.7|7145.7|7142.7|7143.2|7140.2|6
1624845900000|2021-06-28 02:05:00|7144|7141|7143.2|7140.2|7144.2|7141.2|7143.2|7140.2|5
1624846200000|2021-06-28 02:10:00|7143|7140|7143|7140|7143.7|7140.7|7142.7|7139.7|8
1624846500000|2021-06-28 02:15:00|7142.2|7139.2|7142.5|7139.5|7143.2|7140.2|7142|7139|12
1624846800000|2021-06-28 02:20:00|7142|7139|7142.7|7139.7|7142.7|7139.7|7141.5|7138.5|4
1624847100000|2021-06-28 02:25:00|7143|7140|7141.7|7138.7|7143|7140|7141.2|7138.2|9
1624847400000|2021-06-28 02:30:00|7141.2|7138.2|7143|7140|7143|7140|7140.2|7137.2|9
1624847700000|2021-06-28 02:35:00|7142.7|7139.7|7143.5|7140.5|7144|7141|7142.5|7139.5|5
1624848000000|2021-06-28 02:40:00|7143.2|7140.2|7143.7|7140.7|7144|7141|7143.2|7140.2|5
1624848300000|2021-06-28 02:45:00|7143.5|7140.5|7144.7|7141.7|7144.7|7141.7|7143|7140|2
1624848600000|2021-06-28 02:50:00|7144.5|7141.5|7145.7|7142.7|7145.7|7142.7|7144.5|7141.5|16
1624848900000|2021-06-28 02:55:00|7146|7143|7144.7|7141.7|7146.2|7143.2|7144.7|7141.7|4
1624849200000|2021-06-28 03:00:00|7145.2|7142.2|7145.2|7142.2|7146|7143|7144.5|7141.5|4
1624849500000|2021-06-28 03:05:00|7145.7|7142.7|7146|7143|7146|7143|7145.2|7142.2|5
1624849800000|2021-06-28 03:10:00|7145.5|7142.5|7145.2|7142.2|7146|7143|7144.7|7141.7|8
1624850100000|2021-06-28 03:15:00|7145.5|7142.5|7144.2|7141.2|7145.5|7142.5|7144.2|7141.2|3
1624850400000|2021-06-28 03:20:00|7144|7141|7143.7|7140.7|7144.7|7141.7|7143.7|7140.7|10
1624850700000|2021-06-28 03:25:00|7143.5|7140.5|7142.2|7139.2|7143.5|7140.5|7142.2|7139.2|4
1624851000000|2021-06-28 03:30:00|7142.5|7139.5|7142.2|7139.2|7142.5|7139.5|7140.5|7137.5|29
1624851300000|2021-06-28 03:35:00|7142.5|7139.5|7142.5|7139.5|7142.7|7139.7|7142|7139|22
1624851600000|2021-06-28 03:40:00|7143.2|7140.2|7142.2|7139.2|7143.5|7140.5|7142.2|7139.2|51
1624851900000|2021-06-28 03:45:00|7142.5|7139.5|7140.7|7137.7|7142.5|7139.5|7140.7|7137.7|29
1624852200000|2021-06-28 03:50:00|7140.5|7137.5|7141|7138|7141|7138|7139.7|7136.7|17
1624852500000|2021-06-28 03:55:00|7141.5|7138.5|7140.5|7137.5|7141.5|7138.5|7140.5|7137.5|7
1624852800000|2021-06-28 04:00:00|7141|7138|7140.7|7137.7|7141|7138|7140.2|7137.2|15
1624853100000|2021-06-28 04:05:00|7140.5|7137.5|7139.7|7136.7|7140.5|7137.5|7139.7|7136.7|25
1624853400000|2021-06-28 04:10:00|7139.5|7136.5|7139|7136|7140|7137|7139|7136|27
1624853700000|2021-06-28 04:15:00|7139.2|7136.2|7139|7136|7140.5|7137.5|7138.7|7135.7|49
1624854000000|2021-06-28 04:20:00|7139.5|7136.5|7138.7|7135.7|7139.5|7136.5|7138.7|7135.7|13
1624854300000|2021-06-28 04:25:00|7139|7136|7138.2|7135.2|7139|7136|7138|7135|19
1624854600000|2021-06-28 04:30:00|7138.5|7135.5|7138.2|7135.2|7138.5|7135.5|7137.5|7134.5|11
1624854900000|2021-06-28 04:35:00|7138.5|7135.5|7138.5|7135.5|7139|7136|7138.5|7135.5|13
1624855200000|2021-06-28 04:40:00|7139|7136|7138.7|7135.7|7139|7136|7138|7135|10
1624855500000|2021-06-28 04:45:00|7138.5|7135.5|7138|7135|7138.5|7135.5|7137.7|7134.7|8
1624855800000|2021-06-28 04:50:00|7138.5|7135.5|7139|7136|7139|7136|7138.5|7135.5|21
1624856100000|2021-06-28 04:55:00|7138.7|7135.7|7139.2|7136.2|7139.7|7136.7|7138.7|7135.7|21
1624856400000|2021-06-28 05:00:00|7139.5|7136.5|7139.2|7136.2|7140.5|7137.5|7139|7136|21
1624856700000|2021-06-28 05:05:00|7139|7136|7137.5|7134.5|7139|7136|7137.5|7134.5|15
1624857000000|2021-06-28 05:10:00|7137.2|7134.2|7137.5|7134.5|7138|7135|7137.2|7134.2|25
1624857300000|2021-06-28 05:15:00|7137.2|7134.2|7140.2|7137.2|7140.5|7137.5|7137.2|7134.2|54
1624857600000|2021-06-28 05:20:00|7139.7|7136.7|7140.7|7137.7|7141|7138|7139.7|7136.7|49
1624857900000|2021-06-28 05:25:00|7140.5|7137.5|7140.2|7137.2|7140.5|7137.5|7139.2|7136.2|30
1624858200000|2021-06-28 05:30:00|7140|7137|7141|7138|7141.2|7138.2|7138.5|7135.5|33
1624858500000|2021-06-28 05:35:00|7140.7|7137.7|7142.5|7139.5|7143.5|7140.5|7140.5|7137.5|86
1624858800000|2021-06-28 05:40:00|7142.7|7139.7|7143|7140|7144|7141|7142.2|7139.2|42
1624859100000|2021-06-28 05:45:00|7142.2|7139.2|7142.2|7139.2|7142.7|7139.7|7141.2|7138.2|31
1624859400000|2021-06-28 05:50:00|7142.7|7139.7|7144|7141|7144|7141|7142|7139|64
1624859700000|2021-06-28 05:55:00|7144.2|7141.2|7146|7143|7146|7143|7144.2|7141.2|55
1624860000000|2021-06-28 06:00:00|7145.7|7142.7|7138|7136|7145.7|7142.7|7138|7136|139
1624860300000|2021-06-28 06:05:00|7137.5|7135.5|7135|7133|7140|7138|7135|7133|146
1624860600000|2021-06-28 06:10:00|7135.5|7133.5|7134.5|7132.5|7136.5|7134.5|7134.2|7132.2|69
1624860900000|2021-06-28 06:15:00|7135|7133|7133.7|7131.7|7136|7134|7133.7|7131.7|47
1624861200000|2021-06-28 06:20:00|7133.2|7131.2|7133.7|7131.7|7135|7133|7132|7130|70
1624861500000|2021-06-28 06:25:00|7133.5|7131.5|7130.5|7128.5|7133.5|7131.5|7130.2|7128.2|97
1624861800000|2021-06-28 06:30:00|7132|7130|7124.5|7122.5|7132|7130|7124.5|7122.5|179
1624862100000|2021-06-28 06:35:00|7124|7122|7126.2|7124.2|7127.2|7125.2|7123.5|7121.5|205
1624862400000|2021-06-28 06:40:00|7126|7124|7123.2|7121.2|7126|7124|7122.5|7120.5|177
1624862700000|2021-06-28 06:45:00|7123|7121|7121.7|7119.7|7124.5|7122.5|7120.5|7118.5|77
1624863000000|2021-06-28 06:50:00|7122|7120|7120|7118|7124.2|7122.2|7119.7|7117.7|141
1624863300000|2021-06-28 06:55:00|7119.5|7117.5|7120|7118|7121.2|7119.2|7117.7|7115.7|272
1624863600000|2021-06-28 07:00:00|7119.5|7118.5|7114.5|7113.5|7120.5|7119.5|7109|7108|2428
1624863900000|2021-06-28 07:05:00|7114.7|7113.7|7129.5|7128.5|7129.5|7128.5|7113.5|7112.5|1151
1624864200000|2021-06-28 07:10:00|7129.2|7128.2|7127|7126|7130.5|7129.5|7124.7|7123.7|615
1624864500000|2021-06-28 07:15:00|7127.5|7126.5|7135.5|7134.5|7137.5|7136.5|7127.5|7126.5|761
1624864800000|2021-06-28 07:20:00|7135.7|7134.7|7133.5|7132.5|7136.2|7135.2|7130.2|7129.2|697
1624865100000|2021-06-28 07:25:00|7133|7132|7124.2|7123.2|7135|7134|7123.7|7122.7|739
1624865400000|2021-06-28 07:30:00|7124.5|7123.5|7124.5|7123.5|7125.2|7124.2|7118.5|7117.5|654
1624865700000|2021-06-28 07:35:00|7125|7124|7121.7|7120.7|7125.5|7124.5|7117.5|7116.5|487
1624866000000|2021-06-28 07:40:00|7122.3|7121.3|7120.6|7119.6|7123.6|7122.6|7118.8|7117.8|400
1624866300000|2021-06-28 07:45:00|7120.8|7119.8|7116.6|7115.6|7122.1|7121.1|7116.6|7115.6|393
1624866600000|2021-06-28 07:50:00|7115.8|7114.8|7115.3|7114.3|7120.6|7119.6|7114.6|7113.6|414
1624866900000|2021-06-28 07:55:00|7115.6|7114.6|7115.1|7114.1|7117.1|7116.1|7114.1|7113.1|488
1624867200000|2021-06-28 08:00:00|7114.6|7113.6|7116.3|7115.3|7121.6|7120.6|7111.1|7110.1|652
1624867500000|2021-06-28 08:05:00|7116.1|7115.1|7110.1|7109.1|7116.1|7115.1|7107.1|7106.1|556
1624867800000|2021-06-28 08:10:00|7109.8|7108.8|7109.1|7108.1|7111.1|7110.1|7106.6|7105.6|485
1624868100000|2021-06-28 08:15:00|7108.8|7107.8|7105.1|7104.1|7111.1|7110.1|7104.6|7103.6|446
1624868400000|2021-06-28 08:20:00|7104.8|7103.8|7103.6|7102.6|7106.3|7105.3|7097.8|7096.8|1001
1624868700000|2021-06-28 08:25:00|7103.3|7102.3|7102.1|7101.1|7105.6|7104.6|7100.8|7099.8|461
1624869000000|2021-06-28 08:30:00|7102.6|7101.6|7107.8|7106.8|7107.8|7106.8|7100.6|7099.6|643
1624869300000|2021-06-28 08:35:00|7108.1|7107.1|7108.1|7107.1|7110.3|7109.3|7105.8|7104.8|386
1624869600000|2021-06-28 08:40:00|7107.8|7106.8|7104.6|7103.6|7108.1|7107.1|7103.8|7102.8|279
1624869900000|2021-06-28 08:45:00|7103.6|7102.6|7105.6|7104.6|7107.1|7106.1|7101.3|7100.3|285
1624870200000|2021-06-28 08:50:00|7105.3|7104.3|7105.1|7104.1|7107.1|7106.1|7104.3|7103.3|214
1624870500000|2021-06-28 08:55:00|7104.8|7103.8|7108.8|7107.8|7109.1|7108.1|7104.6|7103.6|327
1624870800000|2021-06-28 09:00:00|7109.1|7108.1|7108.3|7107.3|7110.6|7109.6|7105.1|7104.1|309
1624871100000|2021-06-28 09:05:00|7108.6|7107.6|7106.3|7105.3|7109.8|7108.8|7104.6|7103.6|205
1624871400000|2021-06-28 09:10:00|7106.1|7105.1|7107.6|7106.6|7107.6|7106.6|7105.1|7104.1|183
1624871700000|2021-06-28 09:15:00|7107.1|7106.1|7105.1|7104.1|7107.1|7106.1|7103.1|7102.1|284
1624872000000|2021-06-28 09:20:00|7105.6|7104.6|7106.1|7105.1|7106.6|7105.6|7103.6|7102.6|341
1624872300000|2021-06-28 09:25:00|7105.6|7104.6|7104.1|7103.1|7108.3|7107.3|7103.8|7102.8|242
1624872600000|2021-06-28 09:30:00|7103.6|7102.6|7105.1|7104.1|7105.1|7104.1|7101.6|7100.6|216
1624872900000|2021-06-28 09:35:00|7104.6|7103.6|7103.1|7102.1|7104.8|7103.8|7100.6|7099.6|367
1624873200000|2021-06-28 09:40:00|7103.3|7102.3|7106.6|7105.6|7106.8|7105.8|7103.1|7102.1|326
1624873500000|2021-06-28 09:45:00|7106.1|7105.1|7103.1|7102.1|7106.8|7105.8|7103.1|7102.1|217
1624873800000|2021-06-28 09:50:00|7103.6|7102.6|7102.6|7101.6|7105.1|7104.1|7101.6|7100.6|214
1624874100000|2021-06-28 09:55:00|7102.8|7101.8|7103.8|7102.8|7105.1|7104.1|7102.6|7101.6|190
1624874400000|2021-06-28 10:00:00|7103.1|7102.1|7097.6|7096.6|7103.1|7102.1|7097.6|7096.6|283
1624874700000|2021-06-28 10:05:00|7097.1|7096.1|7098.1|7097.1|7098.8|7097.8|7095.3|7094.3|588
1624875000000|2021-06-28 10:10:00|7098.3|7097.3|7094.8|7093.8|7100.1|7099.1|7094.6|7093.6|316
1624875300000|2021-06-28 10:15:00|7095.1|7094.1|7090.6|7089.6|7095.1|7094.1|7089.6|7088.6|317
1624875600000|2021-06-28 10:20:00|7090.3|7089.3|7092.6|7091.6|7093.1|7092.1|7088.1|7087.1|408
1624875900000|2021-06-28 10:25:00|7093.1|7092.1|7093.8|7092.8|7094.6|7093.6|7092.1|7091.1|249
1624876200000|2021-06-28 10:30:00|7093.6|7092.6|7092.3|7091.3|7093.8|7092.8|7088.6|7087.6|211
1624876500000|2021-06-28 10:35:00|7092.6|7091.6|7094.6|7093.6|7094.8|7093.8|7092.1|7091.1|196
1624876800000|2021-06-28 10:40:00|7094.3|7093.3|7096.6|7095.6|7097.6|7096.6|7094.1|7093.1|276
1624877100000|2021-06-28 10:45:00|7096.1|7095.1|7097.3|7096.3|7098.1|7097.1|7094.3|7093.3|208
1624877400000|2021-06-28 10:50:00|7097.6|7096.6|7100.3|7099.3|7100.3|7099.3|7096.6|7095.6|245
1624877700000|2021-06-28 10:55:00|7100.1|7099.1|7100.6|7099.6|7101.1|7100.1|7098.6|7097.6|225
1624878000000|2021-06-28 11:00:00|7100.3|7099.3|7101.8|7100.8|7102.6|7101.6|7099.3|7098.3|397
1624878300000|2021-06-28 11:05:00|7101.6|7100.6|7100.3|7099.3|7103.3|7102.3|7100.3|7099.3|188
1624878600000|2021-06-28 11:10:00|7100.1|7099.1|7102.8|7101.8|7103.1|7102.1|7099.6|7098.6|141
1624878900000|2021-06-28 11:15:00|7102.6|7101.6|7106.3|7105.3|7106.6|7105.6|7101.6|7100.6|189
1624879200000|2021-06-28 11:20:00|7106.1|7105.1|7110.8|7109.8|7112.8|7111.8|7106.1|7105.1|436
1624879500000|2021-06-28 11:25:00|7111.1|7110.1|7109.6|7108.6|7111.1|7110.1|7107.6|7106.6|184
1624879800000|2021-06-28 11:30:00|7109.8|7108.8|7115.3|7114.3|7116.1|7115.1|7108.3|7107.3|282
1624880100000|2021-06-28 11:35:00|7115.1|7114.1|7117.3|7116.3|7118.8|7117.8|7115.1|7114.1|320
1624880400000|2021-06-28 11:40:00|7116.8|7115.8|7114.1|7113.1|7118.8|7117.8|7113.6|7112.6|226
1624880700000|2021-06-28 11:45:00|7113.8|7112.8|7118.8|7117.8|7119.1|7118.1|7113.6|7112.6|412
1624881000000|2021-06-28 11:50:00|7119.1|7118.1|7118.6|7117.6|7119.1|7118.1|7117.6|7116.6|333
1624881300000|2021-06-28 11:55:00|7118.3|7117.3|7118.6|7117.6|7119.1|7118.1|7116.6|7115.6|337
1624881600000|2021-06-28 12:00:00|7119.1|7118.1|7112.1|7111.1|7119.1|7118.1|7111.3|7110.3|548
1624881900000|2021-06-28 12:05:00|7112.6|7111.6|7109.1|7108.1|7113.1|7112.1|7108.3|7107.3|310
1624882200000|2021-06-28 12:10:00|7108.6|7107.6|7110.1|7109.1|7110.6|7109.6|7107.8|7106.8|275
1624882500000|2021-06-28 12:15:00|7110.6|7109.6|7109.1|7108.1|7112.6|7111.6|7109.1|7108.1|358
1624882800000|2021-06-28 12:20:00|7108.8|7107.8|7108.6|7107.6|7109.6|7108.6|7106.6|7105.6|259
1624883100000|2021-06-28 12:25:00|7108.8|7107.8|7114.6|7113.6|7114.6|7113.6|7107.6|7106.6|376
1624883400000|2021-06-28 12:30:00|7114.1|7113.1|7111.3|7110.3|7115.3|7114.3|7111.3|7110.3|344
1624883700000|2021-06-28 12:35:00|7111.1|7110.1|7112.6|7111.6|7114.1|7113.1|7110.6|7109.6|229
1624884000000|2021-06-28 12:40:00|7112.8|7111.8|7109.1|7108.1|7112.8|7111.8|7108.6|7107.6|180
1624884300000|2021-06-28 12:45:00|7109.6|7108.6|7111.1|7110.1|7111.3|7110.3|7108.3|7107.3|182
1624884600000|2021-06-28 12:50:00|7110.6|7109.6|7111.1|7110.1|7114.1|7113.1|7110.1|7109.1|296
1624884900000|2021-06-28 12:55:00|7111.6|7110.6|7111.6|7110.6|7113.1|7112.1|7110.6|7109.6|374
1624885200000|2021-06-28 13:00:00|7112.1|7111.1|7112.6|7111.6|7115.1|7114.1|7111.1|7110.1|467
1624885500000|2021-06-28 13:05:00|7112.1|7111.1|7113.1|7112.1|7113.8|7112.8|7111.3|7110.3|556
1624885800000|2021-06-28 13:10:00|7113.3|7112.3|7113.8|7112.8|7115.1|7114.1|7112.6|7111.6|421
1624886100000|2021-06-28 13:15:00|7113.6|7112.6|7116.1|7115.1|7117.1|7116.1|7112.1|7111.1|522
1624886400000|2021-06-28 13:20:00|7115.6|7114.6|7113.1|7112.1|7117.1|7116.1|7112.1|7111.1|399
1624886700000|2021-06-28 13:25:00|7112.6|7111.6|7113.1|7112.1|7114.3|7113.3|7112.6|7111.6|384
1624887000000|2021-06-28 13:30:00|7113.6|7112.6|7103.3|7102.3|7114.6|7113.6|7101.8|7100.8|1382
1624887300000|2021-06-28 13:35:00|7103.6|7102.6|7096.1|7095.1|7104.1|7103.1|7094.6|7093.6|1083
1624887600000|2021-06-28 13:40:00|7095.6|7094.6|7090.6|7089.6|7096.1|7095.1|7089.6|7088.6|1011
1624887900000|2021-06-28 13:45:00|7090.8|7089.8|7085.6|7084.6|7090.8|7089.8|7084.1|7083.1|1030
1624888200000|2021-06-28 13:50:00|7085.3|7084.3|7090.1|7089.1|7092.1|7091.1|7085.1|7084.1|952
1624888500000|2021-06-28 13:55:00|7089.8|7088.8|7090.6|7089.6|7091.8|7090.8|7085.1|7084.1|984
1624888800000|2021-06-28 14:00:00|7090.1|7089.1|7087.6|7086.6|7091.3|7090.3|7085.8|7084.8|1035
1624889100000|2021-06-28 14:05:00|7087.1|7086.1|7084.6|7083.6|7090.1|7089.1|7084.6|7083.6|694
1624889400000|2021-06-28 14:10:00|7085.7|7084.7|7084.9|7083.9|7085.7|7084.7|7080.4|7079.4|1041
1624889700000|2021-06-28 14:15:00|7085.2|7084.2|7084.2|7083.2|7086.7|7085.7|7082.7|7081.7|862
1624890000000|2021-06-28 14:20:00|7083.7|7082.7|7075.7|7074.7|7084.2|7083.2|7074.7|7073.7|1211
1624890300000|2021-06-28 14:25:00|7075.2|7074.2|7081.4|7080.4|7083.2|7082.2|7075.2|7074.2|899
1624890600000|2021-06-28 14:30:00|7081.7|7080.7|7083.7|7082.7|7084.7|7083.7|7078.2|7077.2|559
1624890900000|2021-06-28 14:35:00|7083.2|7082.2|7083.9|7082.9|7083.9|7082.9|7076.7|7075.7|1087
1624891200000|2021-06-28 14:40:00|7084.2|7083.2|7084.4|7083.4|7085.4|7084.4|7082.7|7081.7|559
1624891500000|2021-06-28 14:45:00|7084.2|7083.2|7084.7|7083.7|7085.2|7084.2|7080.2|7079.2|563
1624891800000|2021-06-28 14:50:00|7084.9|7083.9|7086.4|7085.4|7088.2|7087.2|7084.9|7083.9|594
1624892100000|2021-06-28 14:55:00|7086.7|7085.7|7085.4|7084.4|7088.2|7087.2|7085.2|7084.2|400
1624892400000|2021-06-28 15:00:00|7085.2|7084.2|7087.7|7086.7|7087.7|7086.7|7082.2|7081.2|508
1624892700000|2021-06-28 15:05:00|7087.2|7086.2|7090.2|7089.2|7092.7|7091.7|7087.2|7086.2|514
1624893000000|2021-06-28 15:10:00|7089.7|7088.7|7090.4|7089.4|7090.9|7089.9|7088.7|7087.7|464
1624893300000|2021-06-28 15:15:00|7090.7|7089.7|7079.7|7078.7|7090.7|7089.7|7077.2|7076.2|1312
1624893600000|2021-06-28 15:20:00|7080.2|7079.2|7080.2|7079.2|7082.7|7081.7|7079.7|7078.7|811
1624893900000|2021-06-28 15:25:00|7080.7|7079.7|7072.7|7070.7|7083.2|7082.2|7071.2|7070.2|2768
1624894200000|2021-06-28 15:30:00|7073.2|7071.2|7074.7|7072.7|7076.7|7074.7|7071.2|7069.2|3167
1624894500000|2021-06-28 15:35:00|7074.2|7072.2|7078.2|7076.2|7078.7|7076.7|7073.7|7071.7|1478
1624894800000|2021-06-28 15:40:00|7077.7|7075.7|7079.7|7077.7|7080.2|7078.2|7076.7|7074.7|490
1624895100000|2021-06-28 15:45:00|7079.4|7077.4|7080.7|7078.7|7080.7|7078.7|7079.2|7077.2|290
1624895400000|2021-06-28 15:50:00|7080.2|7078.2|7082.2|7080.2|7082.2|7080.2|7079.9|7077.9|212
1624895700000|2021-06-28 15:55:00|7081.7|7079.7|7085.7|7083.7|7086.2|7084.2|7081.7|7079.7|575
1624896000000|2021-06-28 16:00:00|7085.2|7083.2|7085.2|7083.2|7086.7|7084.7|7083.7|7081.7|233
1624896300000|2021-06-28 16:05:00|7084.9|7082.9|7084.7|7082.7|7085.2|7083.2|7084.2|7082.2|146
1624896600000|2021-06-28 16:10:00|7085.2|7083.2|7081.7|7079.7|7086.2|7084.2|7080.7|7078.7|267
1624896900000|2021-06-28 16:15:00|7081.2|7079.2|7083.2|7081.2|7084.4|7082.4|7080.7|7078.7|127
1624897200000|2021-06-28 16:20:00|7082.9|7080.9|7082.9|7080.9|7083.2|7081.2|7080.7|7078.7|185
1624897500000|2021-06-28 16:25:00|7083.2|7081.2|7083.7|7081.7|7085.2|7083.2|7082.7|7080.7|215
1624897800000|2021-06-28 16:30:00|7083.4|7081.4|7083.7|7081.7|7084.9|7082.9|7080.2|7078.2|144
1624898100000|2021-06-28 16:35:00|7083.4|7081.4|7080.2|7078.2|7084.2|7082.2|7080.2|7078.2|77
1624898400000|2021-06-28 16:40:00|7080.4|7078.4|7080.2|7078.2|7081.9|7079.9|7079.7|7077.7|106
1624898700000|2021-06-28 16:45:00|7079.9|7077.9|7081.7|7079.7|7082.2|7080.2|7079.2|7077.2|120
1624899000000|2021-06-28 16:50:00|7082.2|7080.2|7080.7|7078.7|7082.7|7080.7|7080.4|7078.4|53
1624899300000|2021-06-28 16:55:00|7080.2|7078.2|7080.4|7078.4|7081.7|7079.7|7079.7|7077.7|52
1624899600000|2021-06-28 17:00:00|7080.2|7078.2|7077.7|7075.7|7081.2|7079.2|7077.7|7075.7|118
1624899900000|2021-06-28 17:05:00|7077.9|7075.9|7078.9|7076.9|7080.2|7078.2|7077.7|7075.7|73
1624900200000|2021-06-28 17:10:00|7079.2|7077.2|7077.7|7075.7|7079.2|7077.2|7076.7|7074.7|80
1624900500000|2021-06-28 17:15:00|7077.4|7075.4|7079.4|7077.4|7079.9|7077.9|7077.2|7075.2|81
1624900800000|2021-06-28 17:20:00|7079.7|7077.7|7079.4|7077.4|7081.4|7079.4|7079.2|7077.2|80
1624901100000|2021-06-28 17:25:00|7079.2|7077.2|7077.2|7075.2|7079.7|7077.7|7075.7|7073.7|113
1624901400000|2021-06-28 17:30:00|7076.9|7074.9|7079.2|7077.2|7079.7|7077.7|7076.9|7074.9|62
1624901700000|2021-06-28 17:35:00|7079.4|7077.4|7081.2|7079.2|7082.2|7080.2|7079.2|7077.2|69
1624902000000|2021-06-28 17:40:00|7081.4|7079.4|7082.2|7080.2|7083.2|7081.2|7080.7|7078.7|114
1624902300000|2021-06-28 17:45:00|7082.4|7080.4|7085.4|7083.4|7085.9|7083.9|7082.4|7080.4|159
1624902600000|2021-06-28 17:50:00|7085.2|7083.2|7086.7|7084.7|7086.7|7084.7|7084.7|7082.7|79
1624902900000|2021-06-28 17:55:00|7086.2|7084.2|7087.2|7085.2|7087.9|7085.9|7084.7|7082.7|55
1624903200000|2021-06-28 18:00:00|7086.9|7084.9|7089.2|7087.2|7089.4|7087.4|7086.2|7084.2|96
1624903500000|2021-06-28 18:05:00|7088.9|7086.9|7088.9|7086.9|7090.2|7088.2|7088.2|7086.2|93
1624903800000|2021-06-28 18:10:00|7088.7|7086.7|7089.2|7087.2|7089.7|7087.7|7088.2|7086.2|50
1624904100000|2021-06-28 18:15:00|7089.4|7087.4|7089.9|7087.9|7090.7|7088.7|7089.2|7087.2|29
1624904400000|2021-06-28 18:20:00|7090.2|7088.2|7090.4|7088.4|7090.7|7088.7|7089.7|7087.7|64
1624904700000|2021-06-28 18:25:00|7090.7|7088.7|7088.9|7086.9|7090.7|7088.7|7088.7|7086.7|29
1624905000000|2021-06-28 18:30:00|7089.2|7087.2|7089.4|7087.4|7090.7|7088.7|7088.9|7086.9|80
1624905300000|2021-06-28 18:35:00|7088.9|7086.9|7089.7|7087.7|7090.2|7088.2|7088.2|7086.2|60
1624905600000|2021-06-28 18:40:00|7089.4|7087.4|7089.4|7087.4|7090.7|7088.7|7089.2|7087.2|49
1624905900000|2021-06-28 18:45:00|7089.2|7087.2|7089.7|7087.7|7090.4|7088.4|7088.7|7086.7|37
1624906200000|2021-06-28 18:50:00|7089.9|7087.9|7089.7|7087.7|7090.9|7088.9|7089.2|7087.2|99
1624906500000|2021-06-28 18:55:00|7089.2|7087.2|7089.7|7087.7|7090.7|7088.7|7088.7|7086.7|139
1624906800000|2021-06-28 19:00:00|7089.9|7087.9|7089.7|7087.7|7091.2|7089.2|7089.4|7087.4|63
1624907100000|2021-06-28 19:05:00|7089.9|7087.9|7086.7|7084.7|7089.9|7087.9|7086.7|7084.7|102
1624907400000|2021-06-28 19:10:00|7086.9|7084.9|7084.7|7082.7|7087.2|7085.2|7083.7|7081.7|236
1624907700000|2021-06-28 19:15:00|7084.4|7082.4|7084.9|7082.9|7084.9|7082.9|7083.7|7081.7|67
1624908000000|2021-06-28 19:20:00|7084.7|7082.7|7084.4|7082.4|7084.9|7082.9|7083.7|7081.7|57
1624908300000|2021-06-28 19:25:00|7084.7|7082.7|7085.7|7083.7|7086.9|7084.9|7084.7|7082.7|73
1624908600000|2021-06-28 19:30:00|7086.2|7084.2|7087.4|7085.4|7087.4|7085.4|7085.7|7083.7|75
1624908900000|2021-06-28 19:35:00|7087.2|7085.2|7086.7|7084.7|7088.7|7086.7|7086.2|7084.2|136
1624909200000|2021-06-28 19:40:00|7086.9|7084.9|7086.2|7084.2|7087.7|7085.7|7085.7|7083.7|133
1624909500000|2021-06-28 19:45:00|7085.9|7083.9|7083.7|7081.7|7085.9|7083.9|7082.7|7080.7|254
1624909800000|2021-06-28 19:50:00|7084.7|7082.7|7086.2|7084.2|7087.9|7085.9|7084.2|7082.2|241
1624910100000|2021-06-28 19:55:00|7085.9|7083.9|7085.4|7081.4|7086.9|7084.9|7082.4|7080.4|514
1624910400000|2021-06-28 20:00:00|7085.1|7081.1|7084|7080|7085.4|7081.4|7083.4|7079.4|0
1624910700000|2021-06-28 20:05:00|7083.9|7079.9|7084.6|7080.6|7084.6|7080.6|7083.2|7079.2|0
1624911000000|2021-06-28 20:10:00|7084.9|7080.9|7085.4|7081.4|7085.7|7081.7|7084.6|7080.6|0
1624911300000|2021-06-28 20:15:00|7085.7|7081.7|7085.4|7081.4|7086.1|7082.1|7085.1|7081.1|0
1624911600000|2021-06-28 20:20:00|7085.8|7081.8|7086.1|7082.1|7086.1|7082.1|7085.4|7081.4|0
1624911900000|2021-06-28 20:25:00|7085.8|7081.8|7085.5|7081.5|7086.1|7082.1|7085.4|7081.4|0
1624912200000|2021-06-28 20:30:00|7085.8|7081.8|7086.2|7082.2|7086.5|7082.5|7085.5|7081.5|0
1624912500000|2021-06-28 20:35:00|7086.5|7082.5|7087.6|7083.6|7087.6|7083.6|7086.5|7082.5|0
1624912800000|2021-06-28 20:40:00|7087.3|7083.3|7087.3|7083.3|7087.6|7083.6|7086.6|7082.6|0
1624913100000|2021-06-28 20:45:00|7087.6|7083.6|7085.4|7081.4|7087.6|7083.6|7085.4|7081.4|0
1624913400000|2021-06-28 20:50:00|7085.7|7081.7|7085.4|7081.4|7085.7|7081.7|7084.4|7080.4|0
1624913700000|2021-06-28 20:55:00|7085.1|7081.1|7085.5|7081.5|7086.1|7082.1|7085|7081|0
1624914000000|2021-06-28 21:00:00|7085.6|7081.6|7085.5|7081.5|7085.6|7081.6|7085.5|7081.5|0
1624914300000|2021-06-28 21:05:00|7085.4|7081.4|7085.4|7081.4|7085.5|7081.5|7085.3|7081.3|0
1624914600000|2021-06-28 21:10:00|7085.3|7081.3|7086.5|7082.5|7086.8|7082.8|7085.3|7081.3|0
1624914900000|2021-06-28 21:15:00|7086.3|7082.3|7086.4|7082.4|7086.6|7082.6|7086.3|7082.3|0
1624915200000|2021-06-28 21:20:00|7086.5|7082.5|7086.5|7082.5|7086.5|7082.5|7086.4|7082.4|0
1624915500000|2021-06-28 21:25:00|7086.6|7082.6|7086.6|7082.6|7086.6|7082.6|7086.5|7082.5|0
1624915800000|2021-06-28 21:30:00|7086.5|7082.5|7086.6|7082.6|7086.6|7082.6|7086.5|7082.5|0
1624916100000|2021-06-28 21:35:00|7086.5|7082.5|7086.6|7082.6|7086.7|7082.7|7086.5|7082.5|0
1624916400000|2021-06-28 21:40:00|7086.8|7082.8|7086.7|7082.7|7086.9|7082.9|7086.7|7082.7|0
1624916700000|2021-06-28 21:45:00|7086.4|7082.4|7086.4|7082.4|7086.5|7082.5|7086.3|7082.3|0
1624917000000|2021-06-28 21:50:00|7086.2|7082.2|7086.6|7082.6|7086.6|7082.6|7086.2|7082.2|0
1624917300000|2021-06-28 21:55:00|7086.5|7082.5|7086.6|7082.6|7086.6|7082.6|7086.5|7082.5|0
1624917600000|2021-06-28 22:00:00|7085.7|7081.7|7082.3|7078.3|7085.7|7081.7|7081.3|7077.3|0
1624917900000|2021-06-28 22:05:00|7082.5|7078.5|7083.1|7079.1|7084|7080|7082.3|7078.3|0
1624918200000|2021-06-28 22:10:00|7083.4|7079.4|7084.1|7080.1|7084.4|7080.4|7083.1|7079.1|0
1624918500000|2021-06-28 22:15:00|7084.4|7080.4|7084.4|7080.4|7084.4|7080.4|7084.1|7080.1|0
1624918800000|2021-06-28 22:20:00|7084.6|7080.6|7084|7080|7084.8|7080.8|7084|7080|0
1624919100000|2021-06-28 22:25:00|7083.8|7079.8|7084|7080|7084.3|7080.3|7083.8|7079.8|0
1624919400000|2021-06-28 22:30:00|7083.8|7079.8|7084.3|7080.3|7084.3|7080.3|7083.7|7079.7|0
1624919700000|2021-06-28 22:35:00|7085|7081|7084.4|7080.4|7085|7081|7084.3|7080.3|0
1624920000000|2021-06-28 22:40:00|7084.5|7080.5|7084.7|7080.7|7084.7|7080.7|7084.5|7080.5|0
1624920300000|2021-06-28 22:45:00|7084.8|7080.8|7084.5|7080.5|7085.2|7081.2|7084.5|7080.5|0
1624920600000|2021-06-28 22:50:00|7084.3|7080.3|7083.9|7079.9|7084.5|7080.5|7083.9|7079.9|0
1624920900000|2021-06-28 22:55:00|7084|7080|7084.2|7080.2|7084.2|7080.2|7083.7|7079.7|0
1624921200000|2021-06-28 23:00:00|7084.5|7080.5|7084.3|7080.3|7084.5|7080.5|7083.5|7079.5|0
1624921500000|2021-06-28 23:05:00|7084.1|7080.1|7083.8|7079.8|7084.1|7080.1|7083.5|7079.5|0
1624921800000|2021-06-28 23:10:00|7084.1|7080.1|7084.5|7080.5|7084.8|7080.8|7084.1|7080.1|0
1624922100000|2021-06-28 23:15:00|7084.3|7080.3|7085.9|7081.9|7085.9|7081.9|7084.2|7080.2|0
1624922400000|2021-06-28 23:20:00|7085.6|7081.6|7086.1|7082.1|7086.4|7082.4|7085.6|7081.6|0
1624922700000|2021-06-28 23:25:00|7085.8|7081.8|7085.1|7081.1|7086.1|7082.1|7085.1|7081.1|0
1624923000000|2021-06-28 23:30:00|7085|7081|7085.1|7081.1|7085.5|7081.5|7084.5|7080.5|0
1624923300000|2021-06-28 23:35:00|7085|7081|7084.5|7080.5|7085|7081|7084.5|7080.5|0
1624923600000|2021-06-28 23:40:00|7084.7|7080.7|7084.8|7080.8|7085.2|7081.2|7084.2|7080.2|0
1624923900000|2021-06-28 23:45:00|7084.4|7080.4|7085.7|7081.7|7085.7|7081.7|7084.4|7080.4|0
1624924200000|2021-06-28 23:50:00|7085.4|7081.4|7083.1|7079.1|7085.7|7081.7|7082.8|7078.8|0
1624924500000|2021-06-28 23:55:00|7082.8|7078.8|7083.4|7079.4|7083.4|7079.4|7082.6|7078.6|0
1624924800000|2021-06-29 00:00:00|7083.1|7079.1|7071.2|7068.2|7084.4|7081.4|7070.4|7067.4|131
1624925100000|2021-06-29 00:05:00|7071.7|7068.7|7069.9|7066.9|7071.9|7068.9|7069.4|7066.4|38
1624925400000|2021-06-29 00:10:00|7070.2|7067.2|7075.4|7072.4|7075.4|7072.4|7069.9|7066.9|44
1624925700000|2021-06-29 00:15:00|7076.2|7073.2|7077.9|7074.9|7078.9|7075.9|7073.7|7070.7|43
1624926000000|2021-06-29 00:20:00|7078.2|7075.2|7076.4|7073.4|7078.4|7075.4|7076.2|7073.2|15
1624926300000|2021-06-29 00:25:00|7076.2|7073.2|7077.2|7074.2|7077.2|7074.2|7076.2|7073.2|1
1624926600000|2021-06-29 00:30:00|7076.9|7073.9|7080.4|7077.4|7080.7|7077.7|7075.4|7072.4|27
1624926900000|2021-06-29 00:35:00|7080.7|7077.7|7079.9|7076.9|7081.2|7078.2|7079.4|7076.4|16
1624927200000|2021-06-29 00:40:00|7078.9|7075.9|7078.4|7075.4|7079.9|7076.9|7078.2|7075.2|12
1624927500000|2021-06-29 00:45:00|7078.2|7075.2|7077.9|7074.9|7080.4|7077.4|7077.2|7074.2|12
1624927800000|2021-06-29 00:50:00|7078.2|7075.2|7078.7|7075.7|7079.2|7076.2|7077.2|7074.2|1
1624928100000|2021-06-29 00:55:00|7078.4|7075.4|7078.2|7075.2|7078.7|7075.7|7076.9|7073.9|1
1624928400000|2021-06-29 01:00:00|7077.9|7074.9|7078.4|7075.4|7078.7|7075.7|7076.7|7073.7|2
1624928700000|2021-06-29 01:05:00|7078.2|7075.2|7077.2|7074.2|7078.4|7075.4|7077.2|7074.2|12
1624929000000|2021-06-29 01:10:00|7076.9|7073.9|7072.4|7069.4|7076.9|7073.9|7071.4|7068.4|77
1624929300000|2021-06-29 01:15:00|7072.2|7069.2|7076.4|7073.4|7076.7|7073.7|7071.2|7068.2|22
1624929600000|2021-06-29 01:20:00|7076.2|7073.2|7075.2|7072.2|7077.4|7074.4|7075.2|7072.2|37
1624929900000|2021-06-29 01:25:00|7074.7|7071.7|7076.4|7073.4|7076.9|7073.9|7074.4|7071.4|14
1624930200000|2021-06-29 01:30:00|7076.2|7073.2|7073.4|7070.4|7076.2|7073.2|7073.4|7070.4|11
1624930500000|2021-06-29 01:35:00|7073.2|7070.2|7073.9|7070.9|7074.2|7071.2|7071.7|7068.7|13
1624930800000|2021-06-29 01:40:00|7073.7|7070.7|7073.4|7070.4|7074.7|7071.7|7072.9|7069.9|6
1624931100000|2021-06-29 01:45:00|7073.7|7070.7|7069.4|7066.4|7074.2|7071.2|7068.9|7065.9|6
1624931400000|2021-06-29 01:50:00|7069.2|7066.2|7069.9|7066.9|7070.2|7067.2|7067.7|7064.7|8
1624931700000|2021-06-29 01:55:00|7070.2|7067.2|7069.4|7066.4|7070.2|7067.2|7068.4|7065.4|15
1624932000000|2021-06-29 02:00:00|7069.2|7066.2|7069.9|7066.9|7070.4|7067.4|7068.7|7065.7|11
1624932300000|2021-06-29 02:05:00|7070.7|7067.7|7070.9|7067.9|7071.4|7068.4|7070.2|7067.2|6
1624932600000|2021-06-29 02:10:00|7071.2|7068.2|7070.7|7067.7|7071.2|7068.2|7069.7|7066.7|0
1624932900000|2021-06-29 02:15:00|7070.4|7067.4|7069.9|7066.9|7070.4|7067.4|7069.2|7066.2|4
1624933200000|2021-06-29 02:20:00|7069.7|7066.7|7070.9|7067.9|7071.2|7068.2|7069.7|7066.7|4
1624933500000|2021-06-29 02:25:00|7071.2|7068.2|7069.7|7066.7|7071.4|7068.4|7069.7|7066.7|11
1624933800000|2021-06-29 02:30:00|7068.9|7065.9|7068.4|7065.4|7071.7|7068.7|7067.9|7064.9|18
1624934100000|2021-06-29 02:35:00|7067.9|7064.9|7068.7|7065.7|7068.9|7065.9|7067.9|7064.9|11
1624934400000|2021-06-29 02:40:00|7068.4|7065.4|7068.2|7065.2|7068.9|7065.9|7067.7|7064.7|13
1624934700000|2021-06-29 02:45:00|7068.4|7065.4|7069.2|7066.2|7069.2|7066.2|7068.4|7065.4|3
1624935000000|2021-06-29 02:50:00|7069.4|7066.4|7069.4|7066.4|7070.4|7067.4|7069.4|7066.4|9
1624935300000|2021-06-29 02:55:00|7069.7|7066.7|7070.4|7067.4|7070.4|7067.4|7069.7|7066.7|3
1624935600000|2021-06-29 03:00:00|7069.9|7066.9|7069.9|7066.9|7070.4|7067.4|7069.4|7066.4|3
1624935900000|2021-06-29 03:05:00|7069.7|7066.7|7068.4|7065.4|7069.9|7066.9|7067.9|7064.9|9
1624936200000|2021-06-29 03:10:00|7068.2|7065.2|7068.7|7065.7|7068.7|7065.7|7067.9|7064.9|10
1624936500000|2021-06-29 03:15:00|7068.4|7065.4|7068.2|7065.2|7068.7|7065.7|7067.9|7064.9|11
1624936800000|2021-06-29 03:20:00|7069.2|7066.2|7068.2|7065.2|7069.2|7066.2|7067.9|7064.9|26
1624937100000|2021-06-29 03:25:00|7068.4|7065.4|7067.4|7064.4|7068.9|7065.9|7067.2|7064.2|7
1624937400000|2021-06-29 03:30:00|7067.9|7064.9|7069.4|7066.4|7069.9|7066.9|7067.9|7064.9|11
1624937700000|2021-06-29 03:35:00|7068.9|7065.9|7067.4|7064.4|7068.9|7065.9|7067.2|7064.2|2
1624938000000|2021-06-29 03:40:00|7067.7|7064.7|7067.2|7064.2|7067.7|7064.7|7067.2|7064.2|6
1624938300000|2021-06-29 03:45:00|7067.4|7064.4|7069.4|7066.4|7069.7|7066.7|7067.2|7064.2|6
1624938600000|2021-06-29 03:50:00|7069.2|7066.2|7067.9|7064.9|7069.2|7066.2|7067.4|7064.4|7
1624938900000|2021-06-29 03:55:00|7067.7|7064.7|7068.4|7065.4|7068.7|7065.7|7066.7|7063.7|8
1624939200000|2021-06-29 04:00:00|7068.7|7065.7|7071.7|7068.7|7071.7|7068.7|7068.2|7065.2|49
1624939500000|2021-06-29 04:05:00|7071.4|7068.4|7072.2|7069.2|7072.4|7069.4|7070.7|7067.7|12
1624939800000|2021-06-29 04:10:00|7071.9|7068.9|7072.4|7069.4|7072.7|7069.7|7071.9|7068.9|4
1624940100000|2021-06-29 04:15:00|7072.7|7069.7|7075.9|7072.9|7077.2|7074.2|7072.7|7069.7|32
1624940400000|2021-06-29 04:20:00|7075.4|7072.4|7074.4|7071.4|7075.9|7072.9|7074.4|7071.4|2
1624940700000|2021-06-29 04:25:00|7074.2|7071.2|7071.4|7068.4|7074.4|7071.4|7071.2|7068.2|6
1624941000000|2021-06-29 04:30:00|7071.7|7068.7|7069.2|7066.2|7071.7|7068.7|7069.2|7066.2|16
1624941300000|2021-06-29 04:35:00|7069.9|7066.9|7070.7|7067.7|7071.7|7068.7|7069.2|7066.2|11
1624941600000|2021-06-29 04:40:00|7070.4|7067.4|7071.9|7068.9|7072.9|7069.9|7070.4|7067.4|17
1624941900000|2021-06-29 04:45:00|7072.2|7069.2|7072.4|7069.4|7073.2|7070.2|7071.7|7068.7|22
1624942200000|2021-06-29 04:50:00|7072.7|7069.7|7072.9|7069.9|7073.7|7070.7|7072.4|7069.4|4
1624942500000|2021-06-29 04:55:00|7072.4|7069.4|7072.2|7069.2|7072.4|7069.4|7071.2|7068.2|0
1624942800000|2021-06-29 05:00:00|7072.4|7069.4|7072.9|7069.9|7073.4|7070.4|7071.9|7068.9|5
1624943100000|2021-06-29 05:05:00|7072.4|7069.4|7071.7|7068.7|7072.4|7069.4|7070.9|7067.9|13
1624943400000|2021-06-29 05:10:00|7071.9|7068.9|7073.9|7070.9|7074.9|7071.9|7071.9|7068.9|15
1624943700000|2021-06-29 05:15:00|7074.4|7071.4|7074.4|7071.4|7074.9|7071.9|7073.4|7070.4|10
1624944000000|2021-06-29 05:20:00|7074.2|7071.2|7074.4|7071.4|7074.7|7071.7|7072.4|7069.4|41
1624944300000|2021-06-29 05:25:00|7074.7|7071.7|7075.9|7072.9|7076.7|7073.7|7074.4|7071.4|6
1624944600000|2021-06-29 05:30:00|7075.7|7072.7|7077.2|7074.2|7078.7|7075.7|7075.4|7072.4|36
1624944900000|2021-06-29 05:35:00|7077.9|7074.9|7077.9|7074.9|7078.4|7075.4|7076.4|7073.4|15
1624945200000|2021-06-29 05:40:00|7078.2|7075.2|7078.9|7075.9|7080.4|7077.4|7078.2|7075.2|20
1624945500000|2021-06-29 05:45:00|7079.2|7076.2|7078.4|7075.4|7080.4|7077.4|7078.2|7075.2|32
1624945800000|2021-06-29 05:50:00|7078.7|7075.7|7080.4|7077.4|7081.2|7078.2|7078.2|7075.2|33
1624946100000|2021-06-29 05:55:00|7080.9|7077.9|7080.9|7077.9|7082.2|7079.2|7080.4|7077.4|66
1624946400000|2021-06-29 06:00:00|7080.4|7078.4|7080.2|7078.2|7080.9|7078.9|7075.7|7073.7|221
1624946700000|2021-06-29 06:05:00|7080.7|7078.7|7081.2|7079.2|7082.2|7080.2|7078.7|7076.7|95
1624947000000|2021-06-29 06:10:00|7081.4|7079.4|7078.9|7076.9|7082.7|7080.7|7078.2|7076.2|53
1624947300000|2021-06-29 06:15:00|7079.2|7077.2|7082.2|7080.2|7082.9|7080.9|7078.7|7076.7|93
1624947600000|2021-06-29 06:20:00|7081.9|7079.9|7080.7|7078.7|7082.9|7080.9|7080.7|7078.7|72
1624947900000|2021-06-29 06:25:00|7081.7|7079.7|7083.9|7081.9|7085.4|7083.4|7081.7|7079.7|62
1624948200000|2021-06-29 06:30:00|7083.7|7081.7|7081.4|7079.4|7084.2|7082.2|7081.2|7079.2|49
1624948500000|2021-06-29 06:35:00|7081.9|7079.9|7081.9|7079.9|7084.2|7082.2|7081.7|7079.7|86
1624948800000|2021-06-29 06:40:00|7082.2|7080.2|7077.7|7075.7|7082.2|7080.2|7077.7|7075.7|118
1624949100000|2021-06-29 06:45:00|7077.9|7075.9|7079.7|7077.7|7081.7|7079.7|7077.7|7075.7|56
1624949400000|2021-06-29 06:50:00|7080.2|7078.2|7077.2|7075.2|7080.2|7078.2|7077.2|7075.2|77
1624949700000|2021-06-29 06:55:00|7077.7|7075.7|7072.4|7070.4|7079.4|7077.4|7071.9|7069.9|261
1624950000000|2021-06-29 07:00:00|7071.9|7070.9|7087.9|7086.9|7089.4|7088.4|7071.9|7070.9|1884
1624950300000|2021-06-29 07:05:00|7088.2|7087.2|7106.4|7105.4|7108.4|7107.4|7087.9|7086.9|1619
1624950600000|2021-06-29 07:10:00|7106.2|7105.2|7107.9|7106.9|7111.4|7110.4|7105.2|7104.2|1405
1624950900000|2021-06-29 07:15:00|7108.7|7107.7|7105.2|7104.2|7114.9|7113.9|7104.7|7103.7|846
1624951200000|2021-06-29 07:20:00|7105.4|7104.4|7105.7|7104.7|7112.7|7111.7|7104.7|7103.7|577
1624951500000|2021-06-29 07:25:00|7105.4|7104.4|7100.4|7099.4|7106.7|7105.7|7099.9|7098.9|625
1624951800000|2021-06-29 07:30:00|7100.7|7099.7|7100.7|7099.7|7106.9|7105.9|7098.9|7097.9|577
1624952100000|2021-06-29 07:35:00|7100.9|7099.9|7098.2|7097.2|7103.7|7102.7|7093.9|7092.9|523
1624952400000|2021-06-29 07:40:00|7097.2|7096.2|7101.2|7100.2|7103.2|7102.2|7096.2|7095.2|384
1624952700000|2021-06-29 07:45:00|7100.9|7099.9|7099.2|7098.2|7103.7|7102.7|7097.9|7096.9|382
1624953000000|2021-06-29 07:50:00|7099.4|7098.4|7094.9|7093.9|7099.4|7098.4|7093.2|7092.2|272
1624953300000|2021-06-29 07:55:00|7095.2|7094.2|7098.7|7097.7|7100.2|7099.2|7095.2|7094.2|340
1624953600000|2021-06-29 08:00:00|7099.2|7098.2|7100.9|7099.9|7102.2|7101.2|7096.7|7095.7|376
1624953900000|2021-06-29 08:05:00|7101.2|7100.2|7104.9|7103.9|7107.4|7106.4|7101.2|7100.2|532
1624954200000|2021-06-29 08:10:00|7105.2|7104.2|7106.7|7105.7|7111.9|7110.9|7105.2|7104.2|415
1624954500000|2021-06-29 08:15:00|7106.2|7105.2|7102.7|7101.7|7108.4|7107.4|7100.7|7099.7|302
1624954800000|2021-06-29 08:20:00|7103.2|7102.2|7100.9|7099.9|7106.2|7105.2|7099.9|7098.9|330
1624955100000|2021-06-29 08:25:00|7100.7|7099.7|7093.2|7092.2|7101.2|7100.2|7093.2|7092.2|296
1624955400000|2021-06-29 08:30:00|7092.9|7091.9|7091.4|7090.4|7094.4|7093.4|7090.4|7089.4|379
1624955700000|2021-06-29 08:35:00|7090.9|7089.9|7084.2|7083.2|7091.9|7090.9|7082.7|7081.7|880
1624956000000|2021-06-29 08:40:00|7083.7|7082.7|7077.2|7076.2|7084.4|7083.4|7077.2|7076.2|458
1624956300000|2021-06-29 08:45:00|7076.7|7075.7|7083.2|7082.2|7084.9|7083.9|7076.4|7075.4|467
1624956600000|2021-06-29 08:50:00|7083.4|7082.4|7079.7|7078.7|7084.4|7083.4|7078.2|7077.2|417
1624956900000|2021-06-29 08:55:00|7079.9|7078.9|7076.7|7075.7|7080.2|7079.2|7073.4|7072.4|371
1624957200000|2021-06-29 09:00:00|7077.2|7076.2|7077.7|7076.7|7079.2|7078.2|7075.7|7074.7|383
1624957500000|2021-06-29 09:05:00|7077.9|7076.9|7077.9|7076.9|7081.2|7080.2|7076.7|7075.7|251
1624957800000|2021-06-29 09:10:00|7078.2|7077.2|7081.7|7080.7|7082.9|7081.9|7074.7|7073.7|541
1624958100000|2021-06-29 09:15:00|7081.4|7080.4|7087.4|7086.4|7088.2|7087.2|7080.2|7079.2|514
1624958400000|2021-06-29 09:20:00|7087.7|7086.7|7089.9|7088.9|7092.2|7091.2|7086.2|7085.2|657
1624958700000|2021-06-29 09:25:00|7089.7|7088.7|7083.4|7082.4|7092.2|7091.2|7083.2|7082.2|343
1624959000000|2021-06-29 09:30:00|7083.2|7082.2|7083.7|7082.7|7087.2|7086.2|7083.2|7082.2|300
1624959300000|2021-06-29 09:35:00|7084.2|7083.2|7082.2|7081.2|7086.4|7085.4|7080.9|7079.9|271
1624959600000|2021-06-29 09:40:00|7082.9|7081.9|7080.2|7079.2|7082.9|7081.9|7079.9|7078.9|268
1624959900000|2021-06-29 09:45:00|7080.7|7079.7|7080.7|7079.7|7085.7|7084.7|7080.2|7079.2|247
1624960200000|2021-06-29 09:50:00|7080.4|7079.4|7078.2|7077.2|7080.4|7079.4|7076.2|7075.2|367
1624960500000|2021-06-29 09:55:00|7078.7|7077.7|7081.9|7080.9|7084.9|7083.9|7078.7|7077.7|303
1624960800000|2021-06-29 10:00:00|7082.2|7081.2|7083.9|7082.9|7086.2|7085.2|7082.2|7081.2|303
1624961100000|2021-06-29 10:05:00|7083.7|7082.7|7080.2|7079.2|7085.2|7084.2|7079.7|7078.7|319
1624961400000|2021-06-29 10:10:00|7079.7|7078.7|7085.9|7084.9|7086.4|7085.4|7079.7|7078.7|329
1624961700000|2021-06-29 10:15:00|7085.7|7084.7|7087.7|7086.7|7089.7|7088.7|7085.2|7084.2|215
1624962000000|2021-06-29 10:20:00|7087.4|7086.4|7084.4|7083.4|7089.2|7088.2|7083.7|7082.7|204
1624962300000|2021-06-29 10:25:00|7084.2|7083.2|7086.7|7085.7|7086.7|7085.7|7082.7|7081.7|102
1624962600000|2021-06-29 10:30:00|7087.2|7086.2|7087.4|7086.4|7090.2|7089.2|7086.7|7085.7|158
1624962900000|2021-06-29 10:35:00|7087.7|7086.7|7087.9|7086.9|7089.2|7088.2|7086.7|7085.7|88
1624963200000|2021-06-29 10:40:00|7087.4|7086.4|7092.2|7091.2|7092.7|7091.7|7087.4|7086.4|128
1624963500000|2021-06-29 10:45:00|7092.4|7091.4|7087.4|7086.4|7092.7|7091.7|7087.2|7086.2|128
1624963800000|2021-06-29 10:50:00|7087.7|7086.7|7088.2|7087.2|7088.9|7087.9|7085.9|7084.9|206
1624964100000|2021-06-29 10:55:00|7087.7|7086.7|7096.7|7095.7|7096.9|7095.9|7087.4|7086.4|426
1624964400000|2021-06-29 11:00:00|7097.4|7096.4|7093.2|7092.2|7099.2|7098.2|7090.9|7089.9|429
1624964700000|2021-06-29 11:05:00|7093.4|7092.4|7093.7|7092.7|7094.2|7093.2|7088.9|7087.9|248
1624965000000|2021-06-29 11:10:00|7094.2|7093.2|7093.2|7092.2|7094.2|7093.2|7090.2|7089.2|150
1624965300000|2021-06-29 11:15:00|7092.9|7091.9|7095.2|7094.2|7097.4|7096.4|7092.9|7091.9|230
1624965600000|2021-06-29 11:20:00|7095.4|7094.4|7091.4|7090.4|7096.2|7095.2|7090.7|7089.7|115
1624965900000|2021-06-29 11:25:00|7091.2|7090.2|7091.7|7090.7|7091.9|7090.9|7089.9|7088.9|55
1624966200000|2021-06-29 11:30:00|7091.2|7090.2|7090.4|7089.4|7092.4|7091.4|7088.7|7087.7|89
1624966500000|2021-06-29 11:35:00|7090.7|7089.7|7093.7|7092.7|7095.2|7094.2|7090.2|7089.2|132
1624966800000|2021-06-29 11:40:00|7093.3|7092.3|7090.8|7089.8|7093.5|7092.5|7089.5|7088.5|107
1624967100000|2021-06-29 11:45:00|7091|7090|7091.5|7090.5|7092.3|7091.3|7090.5|7089.5|104
1624967400000|2021-06-29 11:50:00|7091.8|7090.8|7093|7092|7095.3|7094.3|7091.5|7090.5|143
1624967700000|2021-06-29 11:55:00|7093.3|7092.3|7093|7092|7094|7093|7092.3|7091.3|159
1624968000000|2021-06-29 12:00:00|7093.3|7092.3|7096.5|7095.5|7096.8|7095.8|7092|7091|360
1624968300000|2021-06-29 12:05:00|7096.8|7095.8|7101.8|7100.8|7103.5|7102.5|7096.3|7095.3|365
1624968600000|2021-06-29 12:10:00|7102.3|7101.3|7103.3|7102.3|7103.8|7102.8|7102|7101|260
1624968900000|2021-06-29 12:15:00|7103|7102|7108.3|7107.3|7108.3|7107.3|7102.8|7101.8|385
1624969200000|2021-06-29 12:20:00|7108.5|7107.5|7107.8|7106.8|7109.8|7108.8|7107|7106|645
1624969500000|2021-06-29 12:25:00|7108.3|7107.3|7109.3|7108.3|7109.8|7108.8|7106.3|7105.3|599
1624969800000|2021-06-29 12:30:00|7108.8|7107.8|7106|7105|7108.8|7107.8|7105.8|7104.8|254
1624970100000|2021-06-29 12:35:00|7106.3|7105.3|7109.8|7108.8|7110.8|7109.8|7105.8|7104.8|413
1624970400000|2021-06-29 12:40:00|7110.3|7109.3|7109.8|7108.8|7110.3|7109.3|7107.5|7106.5|363
1624970700000|2021-06-29 12:45:00|7109.5|7108.5|7112.5|7111.5|7112.8|7111.8|7109.3|7108.3|183
1624971000000|2021-06-29 12:50:00|7112.8|7111.8|7113.5|7112.5|7114.5|7113.5|7112.5|7111.5|379
1624971300000|2021-06-29 12:55:00|7113.8|7112.8|7115.3|7114.3|7116.3|7115.3|7113.8|7112.8|370
1624971600000|2021-06-29 13:00:00|7114.8|7113.8|7113.5|7112.5|7115.8|7114.8|7112.8|7111.8|439
1624971900000|2021-06-29 13:05:00|7113.8|7112.8|7109.3|7108.3|7113.8|7112.8|7107.8|7106.8|591
1624972200000|2021-06-29 13:10:00|7109|7108|7110.3|7109.3|7112|7111|7108.8|7107.8|375
1624972500000|2021-06-29 13:15:00|7110|7109|7114.3|7113.3|7114.3|7113.3|7110|7109|273
1624972800000|2021-06-29 13:20:00|7113.8|7112.8|7113.8|7112.8|7114.3|7113.3|7112|7111|220
1624973100000|2021-06-29 13:25:00|7113.3|7112.3|7114.3|7113.3|7114.8|7113.8|7111.8|7110.8|230
1624973400000|2021-06-29 13:30:00|7113.8|7112.8|7117.3|7116.3|7121.5|7120.5|7113.8|7112.8|989
1624973700000|2021-06-29 13:35:00|7117|7116|7111.8|7110.8|7118.3|7117.3|7111.3|7110.3|562
1624974000000|2021-06-29 13:40:00|7112|7111|7109|7108|7113|7112|7107.3|7106.3|607
1624974300000|2021-06-29 13:45:00|7109.3|7108.3|7109.8|7108.8|7113.3|7112.3|7108.8|7107.8|499
1624974600000|2021-06-29 13:50:00|7109.5|7108.5|7103.8|7102.8|7109.8|7108.8|7102.3|7101.3|467
1624974900000|2021-06-29 13:55:00|7104.3|7103.3|7104.3|7103.3|7104.8|7103.8|7100.8|7099.8|548
1624975200000|2021-06-29 14:00:00|7105|7104|7104|7103|7106.3|7105.3|7097.8|7096.8|749
1624975500000|2021-06-29 14:05:00|7104.3|7103.3|7097.5|7096.5|7104.5|7103.5|7097|7096|694
1624975800000|2021-06-29 14:10:00|7097.8|7096.8|7094.8|7093.8|7099.6|7098.6|7094.1|7093.1|483
1624976100000|2021-06-29 14:15:00|7095.1|7094.1|7099.6|7098.6|7100.8|7099.8|7094.8|7093.8|476
1624976400000|2021-06-29 14:20:00|7100.1|7099.1|7099.6|7098.6|7102.1|7101.1|7099.1|7098.1|457
1624976700000|2021-06-29 14:25:00|7100.1|7099.1|7103.6|7102.6|7103.8|7102.8|7099.8|7098.8|434
1624977000000|2021-06-29 14:30:00|7104.1|7103.1|7101.1|7100.1|7106.1|7105.1|7100.6|7099.6|410
1624977300000|2021-06-29 14:35:00|7101.3|7100.3|7098.6|7097.6|7102.1|7101.1|7097.1|7096.1|470
1624977600000|2021-06-29 14:40:00|7098.1|7097.1|7096.6|7095.6|7099.6|7098.6|7096.6|7095.6|357
1624977900000|2021-06-29 14:45:00|7096.8|7095.8|7098.6|7097.6|7098.6|7097.6|7096.6|7095.6|469
1624978200000|2021-06-29 14:50:00|7098.1|7097.1|7102.1|7101.1|7103.1|7102.1|7097.6|7096.6|805
1624978500000|2021-06-29 14:55:00|7101.6|7100.6|7098.6|7097.6|7102.1|7101.1|7098.1|7097.1|737
1624978800000|2021-06-29 15:00:00|7099.1|7098.1|7094.6|7093.6|7100.8|7099.8|7094.1|7093.1|461
1624979100000|2021-06-29 15:05:00|7094.1|7093.1|7097.1|7096.1|7097.1|7096.1|7093.8|7092.8|496
1624979400000|2021-06-29 15:10:00|7096.6|7095.6|7094.6|7093.6|7097.3|7096.3|7093.1|7092.1|431
1624979700000|2021-06-29 15:15:00|7094.3|7093.3|7094.6|7093.6|7095.1|7094.1|7093.6|7092.6|539
1624980000000|2021-06-29 15:20:00|7094.3|7093.3|7091.1|7090.1|7095.1|7094.1|7091.1|7090.1|954
1624980300000|2021-06-29 15:25:00|7091.6|7090.6|7088.6|7086.6|7092.1|7091.1|7088.1|7086.6|3675
1624980600000|2021-06-29 15:30:00|7089.1|7087.1|7089.6|7087.6|7093.8|7091.8|7086.1|7084.1|4796
1624980900000|2021-06-29 15:35:00|7089.1|7087.1|7086.1|7084.1|7090.1|7088.1|7084.6|7082.6|1217
1624981200000|2021-06-29 15:40:00|7086.3|7084.3|7086.1|7084.1|7087.1|7085.1|7083.8|7081.8|542
1624981500000|2021-06-29 15:45:00|7086.6|7084.6|7085.1|7083.1|7089.3|7087.3|7085.1|7083.1|441
1624981800000|2021-06-29 15:50:00|7085.6|7083.6|7084.1|7082.1|7085.6|7083.6|7084.1|7082.1|204
1624982100000|2021-06-29 15:55:00|7083.8|7081.8|7088.6|7086.6|7089.1|7087.1|7083.8|7081.8|293
1624982400000|2021-06-29 16:00:00|7088.1|7086.1|7085.6|7083.6|7088.6|7086.6|7085.1|7083.1|164
1624982700000|2021-06-29 16:05:00|7085.3|7083.3|7085.6|7083.6|7085.6|7083.6|7084.1|7082.1|71
1624983000000|2021-06-29 16:10:00|7085.8|7083.8|7084.1|7082.1|7086.1|7084.1|7083.8|7081.8|90
1624983300000|2021-06-29 16:15:00|7084.6|7082.6|7084.6|7082.6|7085.1|7083.1|7083.1|7081.1|158
1624983600000|2021-06-29 16:20:00|7084.3|7082.3|7085.1|7083.1|7085.1|7083.1|7083.8|7081.8|86
1624983900000|2021-06-29 16:25:00|7085.3|7083.3|7083.3|7081.3|7085.6|7083.6|7082.6|7080.6|111
1624984200000|2021-06-29 16:30:00|7083.6|7081.6|7081.8|7079.8|7083.6|7081.6|7081.8|7079.8|124
1624984500000|2021-06-29 16:35:00|7082.1|7080.1|7083.1|7081.1|7084.1|7082.1|7081.6|7079.6|127
1624984800000|2021-06-29 16:40:00|7083.3|7081.3|7083.1|7081.1|7084.1|7082.1|7082.6|7080.6|80
1624985100000|2021-06-29 16:45:00|7082.8|7080.8|7084.1|7082.1|7084.1|7082.1|7082.3|7080.3|62
1624985400000|2021-06-29 16:50:00|7083.6|7081.6|7084.1|7082.1|7084.6|7082.6|7082.6|7080.6|106
1624985700000|2021-06-29 16:55:00|7084.3|7082.3|7084.6|7082.6|7085.1|7083.1|7084.1|7082.1|64
1624986000000|2021-06-29 17:00:00|7084.8|7082.8|7084.1|7082.1|7085.1|7083.1|7083.6|7081.6|83
1624986300000|2021-06-29 17:05:00|7084.6|7082.6|7086.6|7084.6|7086.6|7084.6|7084.6|7082.6|43
1624986600000|2021-06-29 17:10:00|7086.1|7084.1|7084.8|7082.8|7086.1|7084.1|7084.8|7082.8|43
1624986900000|2021-06-29 17:15:00|7084.6|7082.6|7083.8|7081.8|7085.1|7083.1|7083.1|7081.1|48
1624987200000|2021-06-29 17:20:00|7084.1|7082.1|7084.1|7082.1|7084.8|7082.8|7083.6|7081.6|17
1624987500000|2021-06-29 17:25:00|7084.3|7082.3|7083.3|7081.3|7084.6|7082.6|7083.3|7081.3|54
1624987800000|2021-06-29 17:30:00|7083.1|7081.1|7082.6|7080.6|7084.6|7082.6|7082.3|7080.3|58
1624988100000|2021-06-29 17:35:00|7082.8|7080.8|7082.3|7080.3|7083.1|7081.1|7081.3|7079.3|54
1624988400000|2021-06-29 17:40:00|7082.1|7080.1|7081.6|7079.6|7082.1|7080.1|7080.8|7078.8|77
1624988700000|2021-06-29 17:45:00|7082.1|7080.1|7080.1|7078.1|7082.1|7080.1|7080.1|7078.1|79
1624989000000|2021-06-29 17:50:00|7079.8|7077.8|7079.1|7077.1|7080.1|7078.1|7078.6|7076.6|95
1624989300000|2021-06-29 17:55:00|7078.6|7076.6|7080.1|7078.1|7080.1|7078.1|7078.6|7076.6|72
1624989600000|2021-06-29 18:00:00|7080.6|7078.6|7079.1|7077.1|7080.6|7078.6|7077.8|7075.8|127
1624989900000|2021-06-29 18:05:00|7079.6|7077.6|7081.1|7079.1|7081.1|7079.1|7078.8|7076.8|122
1624990200000|2021-06-29 18:10:00|7080.6|7078.6|7080.1|7078.1|7081.1|7079.1|7080.1|7078.1|58
1624990500000|2021-06-29 18:15:00|7079.8|7077.8|7079.6|7077.6|7080.8|7078.8|7079.1|7077.1|33
1624990800000|2021-06-29 18:20:00|7079.1|7077.1|7079.1|7077.1|7080.6|7078.6|7079.1|7077.1|38
1624991100000|2021-06-29 18:25:00|7079.3|7077.3|7077.1|7075.1|7079.3|7077.3|7077.1|7075.1|69
1624991400000|2021-06-29 18:30:00|7077.3|7075.3|7076.3|7074.3|7078.6|7076.6|7076.1|7074.1|65
1624991700000|2021-06-29 18:35:00|7076.6|7074.6|7075.1|7073.1|7076.8|7074.8|7075.1|7073.1|54
1624992000000|2021-06-29 18:40:00|7074.6|7072.6|7074.6|7072.6|7075.1|7073.1|7074.1|7072.1|57
1624992300000|2021-06-29 18:45:00|7074.1|7072.1|7074.1|7072.1|7074.1|7072.1|7072.3|7070.3|62
1624992600000|2021-06-29 18:50:00|7073.8|7071.8|7074.6|7072.6|7074.6|7072.6|7072.6|7070.6|55
1624992900000|2021-06-29 18:55:00|7074.8|7072.8|7076.1|7074.1|7076.1|7074.1|7073.8|7071.8|77
1624993200000|2021-06-29 19:00:00|7075.6|7073.6|7075.1|7073.1|7075.6|7073.6|7074.1|7072.1|47
1624993500000|2021-06-29 19:05:00|7075.6|7073.6|7076.6|7074.6|7076.6|7074.6|7075.6|7073.6|50
1624993800000|2021-06-29 19:10:00|7076.8|7074.8|7078.6|7076.6|7078.8|7076.8|7076.8|7074.8|29
1624994100000|2021-06-29 19:15:00|7078.8|7076.8|7078.6|7076.6|7079.1|7077.1|7077.8|7075.8|27
1624994400000|2021-06-29 19:20:00|7078.3|7076.3|7080.1|7078.1|7080.1|7078.1|7078.1|7076.1|72
1624994700000|2021-06-29 19:25:00|7079.8|7077.8|7079.1|7077.1|7080.3|7078.3|7078.8|7076.8|11
1624995000000|2021-06-29 19:30:00|7078.6|7076.6|7079.1|7077.1|7079.1|7077.1|7077.1|7075.1|62
1624995300000|2021-06-29 19:35:00|7078.8|7076.8|7080.1|7078.1|7080.1|7078.1|7078.1|7076.1|91
1624995600000|2021-06-29 19:40:00|7079.8|7077.8|7079.6|7077.6|7079.8|7077.8|7077.8|7075.8|70
1624995900000|2021-06-29 19:45:00|7079.8|7077.8|7074.1|7072.1|7079.8|7077.8|7073.8|7071.8|355
1624996200000|2021-06-29 19:50:00|7075.6|7073.6|7079.1|7077.1|7079.1|7077.1|7075.1|7073.1|350
1624996500000|2021-06-29 19:55:00|7079.6|7077.6|7085.1|7081.1|7087.1|7085.1|7079.1|7077.1|877
1624996800000|2021-06-29 20:00:00|7085.4|7081.4|7088|7084|7088|7084|7085.1|7081.1|0
1624997100000|2021-06-29 20:05:00|7088.3|7084.3|7088.8|7084.8|7089|7085|7087.7|7083.7|0
1624997400000|2021-06-29 20:10:00|7089.2|7085.2|7088.3|7084.3|7089.5|7085.5|7087.2|7083.2|0
1624997700000|2021-06-29 20:15:00|7088.6|7084.6|7089.5|7085.5|7090.3|7086.3|7088|7084|0
1624998000000|2021-06-29 20:20:00|7089.2|7085.2|7089|7085|7089.5|7085.5|7088.7|7084.7|0
1624998300000|2021-06-29 20:25:00|7088.7|7084.7|7089.3|7085.3|7089.6|7085.6|7088.7|7084.7|0
1624998600000|2021-06-29 20:30:00|7089.6|7085.6|7088.9|7084.9|7089.6|7085.6|7088.6|7084.6|0
1624998900000|2021-06-29 20:35:00|7088.6|7084.6|7086.9|7082.9|7089.2|7085.2|7086.5|7082.5|0
1624999200000|2021-06-29 20:40:00|7086.5|7082.5|7086.4|7082.4|7086.9|7082.9|7085.9|7081.9|0
1624999500000|2021-06-29 20:45:00|7086.7|7082.7|7087.3|7083.3|7087.6|7083.6|7086.4|7082.4|0
1624999800000|2021-06-29 20:50:00|7087|7083|7088.1|7084.1|7088.4|7084.4|7086.7|7082.7|0
1625000100000|2021-06-29 20:55:00|7087.7|7083.7|7087.4|7083.4|7088.4|7084.4|7087.4|7083.4|0
1625000400000|2021-06-29 21:00:00|7087.7|7083.7|7087.6|7083.6|7087.7|7083.7|7087.5|7083.5|0
1625000700000|2021-06-29 21:05:00|7087.5|7083.5|7087.7|7083.7|7087.7|7083.7|7087.2|7083.2|0
1625001000000|2021-06-29 21:10:00|7087.6|7083.6|7087.7|7083.7|7087.9|7083.9|7087.6|7083.6|0
1625001300000|2021-06-29 21:15:00|7087.9|7083.9|7087.5|7083.5|7087.9|7083.9|7087.5|7083.5|0
1625001600000|2021-06-29 21:20:00|7087.4|7083.4|7087.4|7083.4|7087.4|7083.4|7087.4|7083.4|0
1625001900000|2021-06-29 21:25:00|7087.2|7083.2|7087.3|7083.3|7087.5|7083.5|7087.2|7083.2|0
1625002200000|2021-06-29 21:30:00|7087.1|7083.1|7087.1|7083.1|7087.3|7083.3|7087.1|7083.1|0
1625003100000|2021-06-29 21:45:00|7087.2|7083.2|7087.4|7083.4|7087.5|7083.5|7087.2|7083.2|0
1625003400000|2021-06-29 21:50:00|7087.5|7083.5|7087.7|7083.7|7087.7|7083.7|7087.3|7083.3|0
1625003700000|2021-06-29 21:55:00|7087.8|7083.8|7087.7|7083.7|7087.8|7083.8|7087.7|7083.7|0
1625004000000|2021-06-29 22:00:00|7088.4|7084.4|7087.1|7083.1|7089.4|7085.4|7086.8|7082.8|0
1625004300000|2021-06-29 22:05:00|7087.3|7083.3|7086.8|7082.8|7087.4|7083.4|7086.8|7082.8|0
1625004600000|2021-06-29 22:10:00|7087.1|7083.1|7087.4|7083.4|7087.4|7083.4|7087.1|7083.1|0
1625004900000|2021-06-29 22:15:00|7087.1|7083.1|7087.4|7083.4|7087.7|7083.7|7087.1|7083.1|0
1625005200000|2021-06-29 22:20:00|7087.6|7083.6|7088.1|7084.1|7088.1|7084.1|7087.4|7083.4|0
1625005500000|2021-06-29 22:25:00|7088.4|7084.4|7088.1|7084.1|7088.4|7084.4|7088.1|7084.1|0
1625005800000|2021-06-29 22:30:00|7088.2|7084.2|7088.6|7084.6|7088.9|7084.9|7088.1|7084.1|0
1625006100000|2021-06-29 22:35:00|7088.5|7084.5|7088.2|7084.2|7088.5|7084.5|7087.5|7083.5|0
1625006400000|2021-06-29 22:40:00|7088.4|7084.4|7088.9|7084.9|7088.9|7084.9|7088.4|7084.4|0
1625006700000|2021-06-29 22:45:00|7088.6|7084.6|7088.9|7084.9|7089.5|7085.5|7088.6|7084.6|0
1625007000000|2021-06-29 22:50:00|7089|7085|7089.5|7085.5|7089.5|7085.5|7088.9|7084.9|0
1625007300000|2021-06-29 22:55:00|7089.7|7085.7|7089.2|7085.2|7089.9|7085.9|7088.9|7084.9|0
1625007600000|2021-06-29 23:00:00|7089.4|7085.4|7089.3|7085.3|7089.6|7085.6|7089.2|7085.2|0
1625007900000|2021-06-29 23:05:00|7089.6|7085.6|7089.9|7085.9|7089.9|7085.9|7089.2|7085.2|0
1625008200000|2021-06-29 23:10:00|7090.2|7086.2|7090.5|7086.5|7090.5|7086.5|7089.8|7085.8|0
1625008500000|2021-06-29 23:15:00|7090.4|7086.4|7090.7|7086.7|7090.9|7086.9|7090.1|7086.1|0
1625008800000|2021-06-29 23:20:00|7090.9|7086.9|7092|7088|7092|7088|7090.7|7086.7|0
1625009100000|2021-06-29 23:25:00|7091.8|7087.8|7092.3|7088.3|7092.8|7088.8|7091.6|7087.6|0
1625009400000|2021-06-29 23:30:00|7092.6|7088.6|7091.9|7087.9|7092.6|7088.6|7091.5|7087.5|0
1625009700000|2021-06-29 23:35:00|7091.7|7087.7|7092.5|7088.5|7092.5|7088.5|7091.5|7087.5|0
1625010000000|2021-06-29 23:40:00|7092.9|7088.9|7092.8|7088.8|7093.2|7089.2|7092.5|7088.5|0
1625010300000|2021-06-29 23:45:00|7092.7|7088.7|7093.2|7089.2|7093.8|7089.8|7092.5|7088.5|0
1625010600000|2021-06-29 23:50:00|7092.8|7088.8|7092.5|7088.5|7093.8|7089.8|7092.5|7088.5|0
1625010900000|2021-06-29 23:55:00|7091.5|7087.5|7092.2|7088.2|7092.5|7088.5|7091.2|7087.2|0
1625011200000|2021-06-30 00:00:00|7092.3|7088.3|7095.8|7092.8|7095.8|7092.8|7089.6|7086.6|71
1625011500000|2021-06-30 00:05:00|7096.1|7093.1|7096.1|7093.1|7098.3|7095.3|7095.8|7092.8|43
1625011800000|2021-06-30 00:10:00|7096.6|7093.6|7096.3|7093.3|7098.3|7095.3|7096.1|7093.1|47
1625012100000|2021-06-30 00:15:00|7096.1|7093.1|7096.3|7093.3|7096.8|7093.8|7093.1|7090.1|64
1625012400000|2021-06-30 00:20:00|7096.1|7093.1|7094.3|7091.3|7096.1|7093.1|7094.1|7091.1|22
1625012700000|2021-06-30 00:25:00|7094.8|7091.8|7093.6|7090.6|7095.1|7092.1|7093.1|7090.1|37
1625013000000|2021-06-30 00:30:00|7093.3|7090.3|7092.3|7089.3|7095.1|7092.1|7090.8|7087.8|47
1625013300000|2021-06-30 00:35:00|7092.8|7089.8|7091.1|7088.1|7094.1|7091.1|7089.8|7086.8|17
1625013600000|2021-06-30 00:40:00|7091.3|7088.3|7091.6|7088.6|7092.1|7089.1|7090.8|7087.8|4
1625013900000|2021-06-30 00:45:00|7091.3|7088.3|7092.3|7089.3|7092.8|7089.8|7091.3|7088.3|8
1625014200000|2021-06-30 00:50:00|7092.6|7089.6|7090.3|7087.3|7093.1|7090.1|7090.1|7087.1|23
1625014500000|2021-06-30 00:55:00|7090.1|7087.1|7088.1|7085.1|7090.1|7087.1|7087.8|7084.8|28
1625014800000|2021-06-30 01:00:00|7087.6|7084.6|7089.8|7086.8|7090.6|7087.6|7087.6|7084.6|21
1625015100000|2021-06-30 01:05:00|7090.1|7087.1|7092.3|7089.3|7092.3|7089.3|7089.8|7086.8|5
1625015400000|2021-06-30 01:10:00|7092.1|7089.1|7091.3|7088.3|7092.8|7089.8|7091.3|7088.3|5
1625015700000|2021-06-30 01:15:00|7091.1|7088.1|7090.8|7087.8|7092.8|7089.8|7090.8|7087.8|5
1625016000000|2021-06-30 01:20:00|7090.6|7087.6|7091.8|7088.8|7092.6|7089.6|7089.8|7086.8|21
1625016300000|2021-06-30 01:25:00|7092.1|7089.1|7092.1|7089.1|7093.1|7090.1|7091.3|7088.3|14
1625016600000|2021-06-30 01:30:00|7092.3|7089.3|7092.3|7089.3|7093.6|7090.6|7092.1|7089.1|11
1625016900000|2021-06-30 01:35:00|7092.6|7089.6|7090.6|7087.6|7093.1|7090.1|7090.6|7087.6|22
1625017200000|2021-06-30 01:40:00|7090.3|7087.3|7090.3|7087.3|7091.8|7088.8|7090.3|7087.3|14
1625017500000|2021-06-30 01:45:00|7089.8|7086.8|7088.8|7085.8|7090.8|7087.8|7088.8|7085.8|13
1625017800000|2021-06-30 01:50:00|7089.1|7086.1|7088.6|7085.6|7089.3|7086.3|7087.6|7084.6|10
1625018100000|2021-06-30 01:55:00|7088.8|7085.8|7085.8|7082.8|7089.1|7086.1|7085.6|7082.6|11
1625018400000|2021-06-30 02:00:00|7085.6|7082.6|7086.8|7083.8|7087.6|7084.6|7085.6|7082.6|5
1625018700000|2021-06-30 02:05:00|7086.6|7083.6|7086.3|7083.3|7087.3|7084.3|7085.8|7082.8|15
1625019000000|2021-06-30 02:10:00|7086.6|7083.6|7087.6|7084.6|7088.3|7085.3|7086.1|7083.1|7
1625019300000|2021-06-30 02:15:00|7087.3|7084.3|7087.3|7084.3|7088.3|7085.3|7087.3|7084.3|0
1625019600000|2021-06-30 02:20:00|7087.8|7084.8|7089.3|7086.3|7089.3|7086.3|7087.6|7084.6|0
1625019900000|2021-06-30 02:25:00|7089.1|7086.1|7088.1|7085.1|7089.3|7086.3|7087.3|7084.3|3
1625020200000|2021-06-30 02:30:00|7087.8|7084.8|7087.8|7084.8|7088.1|7085.1|7087.1|7084.1|11
1625020500000|2021-06-30 02:35:00|7087.6|7084.6|7088.3|7085.3|7089.6|7086.6|7087.1|7084.1|6
1625020800000|2021-06-30 02:40:00|7088.1|7085.1|7088.6|7085.6|7089.3|7086.3|7087.6|7084.6|24
1625021100000|2021-06-30 02:45:00|7088.3|7085.3|7089.3|7086.3|7091.1|7088.1|7088.3|7085.3|13
1625021400000|2021-06-30 02:50:00|7089.6|7086.6|7091.1|7088.1|7091.1|7088.1|7088.6|7085.6|17
1625021700000|2021-06-30 02:55:00|7090.8|7087.8|7091.8|7088.8|7092.6|7089.6|7090.6|7087.6|19
1625022000000|2021-06-30 03:00:00|7091.6|7088.6|7091.8|7088.8|7093.6|7090.6|7091.6|7088.6|19
1625022300000|2021-06-30 03:05:00|7091.6|7088.6|7090.3|7087.3|7091.6|7088.6|7089.8|7086.8|1
1625022600000|2021-06-30 03:10:00|7090.1|7087.1|7093.1|7090.1|7093.1|7090.1|7090.1|7087.1|25
1625022900000|2021-06-30 03:15:00|7092.1|7089.1|7094.8|7091.8|7094.8|7091.8|7091.8|7088.8|11
1625023200000|2021-06-30 03:20:00|7095.1|7092.1|7095.1|7092.1|7095.6|7092.6|7094.6|7091.6|11
1625023500000|2021-06-30 03:25:00|7094.8|7091.8|7096.3|7093.3|7096.3|7093.3|7094.8|7091.8|33
1625023800000|2021-06-30 03:30:00|7096.6|7093.6|7096.8|7093.8|7097.1|7094.1|7095.8|7092.8|7
1625024100000|2021-06-30 03:35:00|7096.3|7093.3|7097.1|7094.1|7097.6|7094.6|7096.3|7093.3|23
1625024400000|2021-06-30 03:40:00|7096.8|7093.8|7097.3|7094.3|7097.6|7094.6|7096.3|7093.3|10
1625024700000|2021-06-30 03:45:00|7097.1|7094.1|7096.8|7093.8|7098.3|7095.3|7096.8|7093.8|13
1625025000000|2021-06-30 03:50:00|7096.3|7093.3|7096.3|7093.3|7097.3|7094.3|7096.1|7093.1|5
1625025300000|2021-06-30 03:55:00|7096.6|7093.6|7098.3|7095.3|7098.3|7095.3|7096.3|7093.3|3
1625025600000|2021-06-30 04:00:00|7097.8|7094.8|7096.8|7093.8|7098.3|7095.3|7096.6|7093.6|4
1625025900000|2021-06-30 04:05:00|7097.1|7094.1|7098.1|7095.1|7098.3|7095.3|7096.3|7093.3|6
1625026200000|2021-06-30 04:10:00|7097.3|7094.3|7096.8|7093.8|7097.3|7094.3|7096.3|7093.3|5
1625026500000|2021-06-30 04:15:00|7097.1|7094.1|7096.6|7093.6|7097.6|7094.6|7096.6|7093.6|5
1625026800000|2021-06-30 04:20:00|7096.8|7093.8|7096.3|7093.3|7097.3|7094.3|7096.3|7093.3|6
1625027100000|2021-06-30 04:25:00|7095.8|7092.8|7094.8|7091.8|7096.3|7093.3|7094.3|7091.3|9
1625027400000|2021-06-30 04:30:00|7094.6|7091.6|7096.1|7093.1|7097.1|7094.1|7094.6|7091.6|42
1625027700000|2021-06-30 04:35:00|7096.3|7093.3|7096.3|7093.3|7096.3|7093.3|7095.1|7092.1|11
1625028000000|2021-06-30 04:40:00|7096.6|7093.6|7098.3|7095.3|7098.3|7095.3|7096.6|7093.6|10
1625028300000|2021-06-30 04:45:00|7098.1|7095.1|7097.3|7094.3|7098.6|7095.6|7097.3|7094.3|7
1625028600000|2021-06-30 04:50:00|7097.8|7094.8|7098.8|7095.8|7099.1|7096.1|7097.8|7094.8|8
1625028900000|2021-06-30 04:55:00|7098.3|7095.3|7098.3|7095.3|7098.8|7095.8|7097.8|7094.8|2
1625029200000|2021-06-30 05:00:00|7098.6|7095.6|7098.1|7095.1|7099.6|7096.6|7098.1|7095.1|11
1625029500000|2021-06-30 05:05:00|7098.3|7095.3|7095.8|7092.8|7098.8|7095.8|7095.8|7092.8|22
1625029800000|2021-06-30 05:10:00|7096.1|7093.1|7095.8|7092.8|7096.6|7093.6|7095.3|7092.3|33
1625030100000|2021-06-30 05:15:00|7096.3|7093.3|7095.3|7092.3|7097.1|7094.1|7095.3|7092.3|27
1625030400000|2021-06-30 05:20:00|7095.1|7092.1|7095.1|7092.1|7095.1|7092.1|7094.3|7091.3|7
1625030700000|2021-06-30 05:25:00|7094.6|7091.6|7094.6|7091.6|7095.3|7092.3|7093.8|7090.8|76
1625031000000|2021-06-30 05:30:00|7094.3|7091.3|7095.1|7092.1|7096.6|7093.6|7094.3|7091.3|34
1625031300000|2021-06-30 05:35:00|7095.3|7092.3|7094.6|7091.6|7095.6|7092.6|7093.3|7090.3|51
1625031600000|2021-06-30 05:40:00|7094.3|7091.3|7095.3|7092.3|7097.1|7094.1|7094.3|7091.3|33
1625031900000|2021-06-30 05:45:00|7095.1|7092.1|7091.6|7088.6|7095.1|7092.1|7091.6|7088.6|32
1625032200000|2021-06-30 05:50:00|7091.8|7088.8|7088.3|7085.3|7092.1|7089.1|7088.3|7085.3|37
1625032500000|2021-06-30 05:55:00|7088.6|7085.6|7085.8|7082.8|7088.6|7085.6|7085.8|7082.8|34
1625032800000|2021-06-30 06:00:00|7085.3|7082.3|7078.8|7076.8|7085.8|7083.3|7078.1|7076.1|174
1625033100000|2021-06-30 06:05:00|7079.1|7077.1|7074.8|7072.8|7080.6|7078.6|7074.6|7072.6|178
1625033400000|2021-06-30 06:10:00|7075.1|7073.1|7077.1|7075.1|7077.1|7075.1|7072.1|7070.1|286
1625033700000|2021-06-30 06:15:00|7076.6|7074.6|7075.3|7073.3|7078.6|7076.6|7073.6|7071.6|179
1625034000000|2021-06-30 06:20:00|7075.1|7073.1|7076.6|7074.6|7077.8|7075.8|7074.8|7072.8|199
1625034300000|2021-06-30 06:25:00|7076.3|7074.3|7075.8|7073.8|7076.3|7074.3|7072.3|7070.3|107
1625034600000|2021-06-30 06:30:00|7075.6|7073.6|7077.6|7075.6|7078.8|7076.8|7074.1|7072.1|108
1625034900000|2021-06-30 06:35:00|7078.1|7076.1|7076.1|7074.1|7079.6|7077.6|7075.6|7073.6|103
1625035200000|2021-06-30 06:40:00|7075.8|7073.8|7079.1|7077.1|7079.1|7077.1|7075.8|7073.8|90
1625035500000|2021-06-30 06:45:00|7078.8|7076.8|7081.1|7079.1|7082.1|7080.1|7078.6|7076.6|159
1625035800000|2021-06-30 06:50:00|7080.8|7078.8|7081.6|7079.6|7082.1|7080.1|7078.6|7076.6|75
1625036100000|2021-06-30 06:55:00|7080.8|7078.8|7083.3|7081.3|7083.8|7081.8|7077.8|7075.8|430
1625036400000|2021-06-30 07:00:00|7082.8|7081.8|7096.1|7095.1|7103.6|7102.6|7082.6|7081.6|2815
1625036700000|2021-06-30 07:05:00|7096.3|7095.3|7090.6|7089.6|7100.8|7099.8|7089.6|7088.6|969
1625037000000|2021-06-30 07:10:00|7090.1|7089.1|7080.6|7079.6|7092.6|7091.6|7079.6|7078.6|774
1625037300000|2021-06-30 07:15:00|7080.1|7079.1|7075.8|7074.8|7081.1|7080.1|7073.8|7072.8|642
1625037600000|2021-06-30 07:20:00|7075.6|7074.6|7074.8|7073.8|7078.6|7077.6|7073.1|7072.1|996
1625037900000|2021-06-30 07:25:00|7075.1|7074.1|7080.6|7079.6|7084.1|7083.1|7073.8|7072.8|458
1625038200000|2021-06-30 07:30:00|7080.3|7079.3|7076.6|7075.6|7080.6|7079.6|7074.1|7073.1|365
1625038500000|2021-06-30 07:35:00|7076.3|7075.3|7081.3|7080.3|7084.3|7083.3|7075.1|7074.1|300
1625038800000|2021-06-30 07:40:00|7082.2|7081.2|7082|7081|7083.7|7082.7|7080.7|7079.7|261
1625039100000|2021-06-30 07:45:00|7081.7|7080.7|7075.5|7074.5|7081.7|7080.7|7075|7074|300
1625039400000|2021-06-30 07:50:00|7075.7|7074.7|7078.5|7077.5|7078.5|7077.5|7073.5|7072.5|564
1625039700000|2021-06-30 07:55:00|7078|7077|7075.5|7074.5|7078.2|7077.2|7073.5|7072.5|371
1625040000000|2021-06-30 08:00:00|7076|7075|7069.5|7068.5|7077|7076|7068.5|7067.5|368
1625040300000|2021-06-30 08:05:00|7069.7|7068.7|7059.7|7058.7|7070.2|7069.2|7059.5|7058.5|436
1625040600000|2021-06-30 08:10:00|7060|7059|7044.7|7043.7|7060|7059|7042.5|7041.5|1258
1625040900000|2021-06-30 08:15:00|7044.5|7043.5|7039.5|7038.5|7044.5|7043.5|7038.5|7037.5|666
1625041200000|2021-06-30 08:20:00|7039.7|7038.7|7039|7038|7041.5|7040.5|7036.2|7035.2|884
1625041500000|2021-06-30 08:25:00|7038.7|7037.7|7040|7039|7044.2|7043.2|7037|7036|748
1625041800000|2021-06-30 08:30:00|7039.7|7038.7|7037.7|7036.7|7039.7|7038.7|7035.5|7034.5|837
1625042100000|2021-06-30 08:35:00|7037.5|7036.5|7041|7040|7044.5|7043.5|7035.7|7034.7|832
1625042400000|2021-06-30 08:40:00|7040.7|7039.7|7038|7037|7041.7|7040.7|7032.5|7031.5|812
1625042700000|2021-06-30 08:45:00|7038.2|7037.2|7029|7028|7038.2|7037.2|7028|7027|772
1625043000000|2021-06-30 08:50:00|7029.2|7028.2|7024|7023|7032.5|7031.5|7021|7020|801
1625043300000|2021-06-30 08:55:00|7023.7|7022.7|7022|7021|7024.5|7023.5|7018.2|7017.2|820
1625043600000|2021-06-30 09:00:00|7021.5|7020.5|7013.5|7012.5|7021.7|7020.7|7009|7008|1148
1625043900000|2021-06-30 09:05:00|7013.2|7012.2|7025|7024|7025.7|7024.7|7010|7009|901
1625044200000|2021-06-30 09:10:00|7024.7|7023.7|7018.2|7017.2|7025|7024|7018|7017|928
1625044500000|2021-06-30 09:15:00|7018|7017|7023.2|7022.2|7024|7023|7017|7016|550
1625044800000|2021-06-30 09:20:00|7023.5|7022.5|7021|7020|7025.5|7024.5|7019|7018|536
1625045100000|2021-06-30 09:25:00|7020.7|7019.7|7026.2|7025.2|7027|7026|7020|7019|454
1625045400000|2021-06-30 09:30:00|7026|7025|7026.5|7025.5|7028.5|7027.5|7019.5|7018.5|495
1625045700000|2021-06-30 09:35:00|7027|7026|7032|7031|7033.5|7032.5|7025.2|7024.2|434
1625046000000|2021-06-30 09:40:00|7031.5|7030.5|7032.2|7031.2|7033|7032|7026.7|7025.7|513
1625046300000|2021-06-30 09:45:00|7032|7031|7041|7040|7043|7042|7032|7031|996
1625046600000|2021-06-30 09:50:00|7040.7|7039.7|7039.2|7038.2|7041|7040|7035.2|7034.2|853
1625046900000|2021-06-30 09:55:00|7039|7038|7039.2|7038.2|7043.7|7042.7|7036.5|7035.5|545
1625047200000|2021-06-30 10:00:00|7039|7038|7046.5|7045.5|7048.5|7047.5|7039|7038|684
1625047500000|2021-06-30 10:05:00|7046.7|7045.7|7053.5|7052.5|7056.5|7055.5|7046.7|7045.7|691
1625047800000|2021-06-30 10:10:00|7053.7|7052.7|7054.5|7053.5|7056.7|7055.7|7053.5|7052.5|481
1625048100000|2021-06-30 10:15:00|7055|7054|7052|7051|7056.5|7055.5|7052|7051|613
1625048400000|2021-06-30 10:20:00|7052.5|7051.5|7049.7|7048.7|7053.2|7052.2|7048.2|7047.2|608
1625048700000|2021-06-30 10:25:00|7050|7049|7052.5|7051.5|7053|7052|7047|7046|384
1625049000000|2021-06-30 10:30:00|7052.7|7051.7|7045|7044|7053.5|7052.5|7045|7044|786
1625049300000|2021-06-30 10:35:00|7044.5|7043.5|7049.5|7048.5|7050.5|7049.5|7043.5|7042.5|579
1625049600000|2021-06-30 10:40:00|7049.2|7048.2|7051|7050|7051.5|7050.5|7047|7046|222
1625049900000|2021-06-30 10:45:00|7051.5|7050.5|7046.7|7045.7|7051.5|7050.5|7046.2|7045.2|259
1625050200000|2021-06-30 10:50:00|7047|7046|7046.2|7045.2|7048.5|7047.5|7044.5|7043.5|232
1625050500000|2021-06-30 10:55:00|7046.5|7045.5|7038.7|7037.7|7047|7046|7038.2|7037.2|590
1625050800000|2021-06-30 11:00:00|7038.5|7037.5|7041.2|7040.2|7044.5|7043.5|7038|7037|584
1625051100000|2021-06-30 11:05:00|7041|7040|7042.2|7041.2|7043.7|7042.7|7040.2|7039.2|203
1625051400000|2021-06-30 11:10:00|7042.5|7041.5|7048.7|7047.7|7049.7|7048.7|7042.2|7041.2|255
1625051700000|2021-06-30 11:15:00|7048.5|7047.5|7055.7|7054.7|7058.5|7057.5|7048.2|7047.2|482
1625052000000|2021-06-30 11:20:00|7056.2|7055.2|7058.2|7057.2|7060.5|7059.5|7054|7053|506
1625052300000|2021-06-30 11:25:00|7058.5|7057.5|7053.5|7052.5|7059.5|7058.5|7052.7|7051.7|531
1625052600000|2021-06-30 11:30:00|7054|7053|7056|7055|7058|7057|7053.5|7052.5|391
1625052900000|2021-06-30 11:35:00|7056.5|7055.5|7055.5|7054.5|7059|7058|7054|7053|313
1625053200000|2021-06-30 11:40:00|7055.4|7054.4|7056.4|7055.4|7056.9|7055.9|7054.1|7053.1|457
1625053500000|2021-06-30 11:45:00|7056.6|7055.6|7061.1|7060.1|7061.1|7060.1|7056.4|7055.4|395
1625053800000|2021-06-30 11:50:00|7060.9|7059.9|7059.9|7058.9|7061.9|7060.9|7058.1|7057.1|415
1625054100000|2021-06-30 11:55:00|7059.6|7058.6|7064.6|7063.6|7066.4|7065.4|7059.4|7058.4|468
1625054400000|2021-06-30 12:00:00|7064.9|7063.9|7059.6|7058.6|7066.1|7065.1|7059.4|7058.4|555
1625054700000|2021-06-30 12:05:00|7060.4|7059.4|7060.1|7059.1|7060.9|7059.9|7057.9|7056.9|262
1625055000000|2021-06-30 12:10:00|7060.4|7059.4|7057.1|7056.1|7060.4|7059.4|7056.9|7055.9|378
1625055300000|2021-06-30 12:15:00|7056.9|7055.9|7066.1|7065.1|7067.9|7066.9|7056.9|7055.9|459
1625055600000|2021-06-30 12:20:00|7066.4|7065.4|7061.6|7060.6|7066.4|7065.4|7060.9|7059.9|588
1625055900000|2021-06-30 12:25:00|7061.9|7060.9|7054.6|7053.6|7063.9|7062.9|7054.6|7053.6|630
1625056200000|2021-06-30 12:30:00|7054.4|7053.4|7053.9|7052.9|7057.9|7056.9|7053.4|7052.4|423
1625056500000|2021-06-30 12:35:00|7054.1|7053.1|7050.9|7049.9|7054.4|7053.4|7050.4|7049.4|497
1625056800000|2021-06-30 12:40:00|7051.1|7050.1|7056.9|7055.9|7056.9|7055.9|7050.4|7049.4|575
1625057100000|2021-06-30 12:45:00|7057.4|7056.4|7055.1|7054.1|7057.9|7056.9|7054.4|7053.4|240
1625057400000|2021-06-30 12:50:00|7054.9|7053.9|7055.4|7054.4|7057.4|7056.4|7054.9|7053.9|255
1625057700000|2021-06-30 12:55:00|7055.1|7054.1|7052.9|7051.9|7055.4|7054.4|7050.9|7049.9|385
1625058000000|2021-06-30 13:00:00|7053.4|7052.4|7050.9|7049.9|7053.4|7052.4|7048.4|7047.4|587
1625058300000|2021-06-30 13:05:00|7050.4|7049.4|7050.9|7049.9|7052.4|7051.4|7046.9|7045.9|821
1625058600000|2021-06-30 13:10:00|7050.6|7049.6|7044.6|7043.6|7050.6|7049.6|7043.4|7042.4|789
1625058900000|2021-06-30 13:15:00|7044.9|7043.9|7045.9|7044.9|7045.9|7044.9|7043.4|7042.4|423
1625059200000|2021-06-30 13:20:00|7045.4|7044.4|7043.9|7042.9|7046.9|7045.9|7042.1|7041.1|374
1625059500000|2021-06-30 13:25:00|7043.6|7042.6|7047.9|7046.9|7047.9|7046.9|7042.4|7041.4|580
1625059800000|2021-06-30 13:30:00|7048.4|7047.4|7054.4|7053.4|7056.4|7055.4|7046.1|7045.1|1545
1625060100000|2021-06-30 13:35:00|7054.9|7053.9|7064.4|7063.4|7064.9|7063.9|7054.4|7053.4|766
1625060400000|2021-06-30 13:40:00|7064.9|7063.9|7073.4|7072.4|7073.6|7072.6|7064.4|7063.4|960
1625060700000|2021-06-30 13:45:00|7072.9|7071.9|7079.1|7078.1|7080.9|7079.9|7070.9|7069.9|1619
1625061000000|2021-06-30 13:50:00|7079.4|7078.4|7074.9|7073.9|7081.9|7080.9|7073.9|7072.9|914
1625061300000|2021-06-30 13:55:00|7074.4|7073.4|7074.6|7073.6|7078.6|7077.6|7073.4|7072.4|744
1625061600000|2021-06-30 14:00:00|7075.1|7074.1|7070.9|7069.9|7077.1|7076.1|7070.4|7069.4|1160
1625061900000|2021-06-30 14:05:00|7070.4|7069.4|7071.4|7070.4|7073.1|7072.1|7069.9|7068.9|841
1625062200000|2021-06-30 14:10:00|7070.7|7069.7|7071.7|7070.7|7073.7|7072.7|7069.2|7068.2|637
1625062500000|2021-06-30 14:15:00|7071.4|7070.4|7063.2|7062.2|7072.2|7071.2|7063.2|7062.2|568
1625062800000|2021-06-30 14:20:00|7062.9|7061.9|7064.7|7063.7|7067.9|7066.9|7062.2|7061.2|649
1625063100000|2021-06-30 14:25:00|7064.4|7063.4|7062.7|7061.7|7064.9|7063.9|7060.4|7059.4|578
1625063400000|2021-06-30 14:30:00|7062.2|7061.2|7074.7|7073.7|7075.7|7074.7|7060.2|7059.2|854
1625063700000|2021-06-30 14:35:00|7074.9|7073.9|7070.2|7069.2|7076.9|7075.9|7069.7|7068.7|924
1625064000000|2021-06-30 14:40:00|7070.7|7069.7|7060.2|7059.2|7070.7|7069.7|7059.7|7058.7|1180
1625064300000|2021-06-30 14:45:00|7060.4|7059.4|7061.2|7060.2|7062.4|7061.4|7055.2|7054.2|907
1625064600000|2021-06-30 14:50:00|7060.7|7059.7|7054.7|7053.7|7060.7|7059.7|7053.2|7052.2|1018
1625064900000|2021-06-30 14:55:00|7054.4|7053.4|7045.7|7044.7|7054.4|7053.4|7045.4|7044.4|1305
1625065200000|2021-06-30 15:00:00|7045.9|7044.9|7040.2|7039.2|7047.7|7046.7|7039.2|7038.2|1317
1625065500000|2021-06-30 15:05:00|7039.7|7038.7|7043.9|7042.9|7044.7|7043.7|7039.4|7038.4|1311
1625065800000|2021-06-30 15:10:00|7043.7|7042.7|7037.7|7036.7|7044.2|7043.2|7035.7|7034.7|879
1625066100000|2021-06-30 15:15:00|7037.2|7036.2|7037.7|7036.7|7039.2|7038.2|7032.7|7031.7|1161
1625066400000|2021-06-30 15:20:00|7037.9|7036.9|7044.2|7043.2|7044.7|7043.7|7032.9|7031.9|2655
1625066700000|2021-06-30 15:25:00|7043.7|7042.7|7054.2|7052.2|7055.2|7054.2|7039.4|7038.4|9840
1625067000000|2021-06-30 15:30:00|7052.7|7050.7|7038.7|7036.7|7054.2|7052.2|7035.2|7033.2|15114
1625067300000|2021-06-30 15:35:00|7039.2|7037.2|7044.2|7042.2|7044.2|7042.2|7034.7|7032.7|2744
1625067600000|2021-06-30 15:40:00|7044.4|7042.4|7042.2|7040.2|7045.4|7043.4|7039.7|7037.7|879
1625067900000|2021-06-30 15:45:00|7042.7|7040.7|7040.7|7038.7|7043.7|7041.7|7040.7|7038.7|355
1625068200000|2021-06-30 15:50:00|7040.9|7038.9|7042.2|7040.2|7044.7|7042.7|7040.7|7038.7|263
1625068500000|2021-06-30 15:55:00|7041.7|7039.7|7043.2|7041.2|7043.7|7041.7|7041.7|7039.7|272
1625068800000|2021-06-30 16:00:00|7042.9|7040.9|7042.7|7040.7|7044.2|7042.2|7041.7|7039.7|301
1625069100000|2021-06-30 16:05:00|7042.9|7040.9|7041.7|7039.7|7043.2|7041.2|7041.2|7039.2|306
1625069400000|2021-06-30 16:10:00|7041.9|7039.9|7045.7|7043.7|7045.9|7043.9|7041.2|7039.2|318
1625069700000|2021-06-30 16:15:00|7045.4|7043.4|7048.2|7046.2|7048.9|7046.9|7044.7|7042.7|300
1625070000000|2021-06-30 16:20:00|7047.7|7045.7|7045.2|7043.2|7048.2|7046.2|7044.4|7042.4|239
1625070300000|2021-06-30 16:25:00|7044.7|7042.7|7043.7|7041.7|7045.2|7043.2|7043.2|7041.2|152
1625070600000|2021-06-30 16:30:00|7043.2|7041.2|7047.2|7045.2|7047.2|7045.2|7042.7|7040.7|189
1625070900000|2021-06-30 16:35:00|7047.7|7045.7|7048.7|7046.7|7049.4|7047.4|7047.2|7045.2|104
1625071200000|2021-06-30 16:40:00|7049.2|7047.2|7048.7|7046.7|7050.7|7048.7|7048.2|7046.2|141
1625071500000|2021-06-30 16:45:00|7048.2|7046.2|7045.7|7043.7|7048.4|7046.4|7045.7|7043.7|127
1625071800000|2021-06-30 16:50:00|7046.2|7044.2|7048.2|7046.2|7048.7|7046.7|7045.4|7043.4|77
1625072100000|2021-06-30 16:55:00|7048.7|7046.7|7047.2|7045.2|7049.4|7047.4|7046.4|7044.4|55
1625072400000|2021-06-30 17:00:00|7046.9|7044.9|7048.4|7046.4|7048.7|7046.7|7046.9|7044.9|28
1625072700000|2021-06-30 17:05:00|7048.2|7046.2|7049.7|7047.7|7050.7|7048.7|7048.2|7046.2|53
1625073000000|2021-06-30 17:10:00|7049.9|7047.9|7048.7|7046.7|7049.9|7047.9|7047.7|7045.7|35
1625073300000|2021-06-30 17:15:00|7049.2|7047.2|7047.4|7045.4|7049.2|7047.2|7046.7|7044.7|73
1625073600000|2021-06-30 17:20:00|7047.7|7045.7|7049.9|7047.9|7050.7|7048.7|7047.2|7045.2|153
1625073900000|2021-06-30 17:25:00|7049.7|7047.7|7049.2|7047.2|7050.2|7048.2|7047.9|7045.9|100
1625074200000|2021-06-30 17:30:00|7048.9|7046.9|7048.4|7046.4|7050.4|7048.4|7048.4|7046.4|45
1625074500000|2021-06-30 17:35:00|7048.7|7046.7|7048.4|7046.4|7049.4|7047.4|7047.9|7045.9|31
1625074800000|2021-06-30 17:40:00|7048.2|7046.2|7047.7|7045.7|7048.7|7046.7|7047.4|7045.4|29
1625075100000|2021-06-30 17:45:00|7047.4|7045.4|7046.7|7044.7|7047.9|7045.9|7045.4|7043.4|56
1625075400000|2021-06-30 17:50:00|7046.4|7044.4|7045.2|7043.2|7046.4|7044.4|7045.2|7043.2|56
1625075700000|2021-06-30 17:55:00|7044.7|7042.7|7044.2|7042.2|7045.2|7043.2|7042.9|7040.9|148
1625076000000|2021-06-30 18:00:00|7044.4|7042.4|7044.4|7042.4|7044.7|7042.7|7043.2|7041.2|74
1625076300000|2021-06-30 18:05:00|7044.7|7042.7|7041.9|7039.9|7045.2|7043.2|7041.7|7039.7|54
1625076600000|2021-06-30 18:10:00|7042.2|7040.2|7042.7|7040.7|7043.2|7041.2|7040.9|7038.9|52
1625076900000|2021-06-30 18:15:00|7042.4|7040.4|7044.4|7042.4|7046.2|7044.2|7042.2|7040.2|103
1625077200000|2021-06-30 18:20:00|7044.7|7042.7|7044.4|7042.4|7045.2|7043.2|7044.2|7042.2|36
1625077500000|2021-06-30 18:25:00|7044.7|7042.7|7046.2|7044.2|7046.2|7044.2|7043.9|7041.9|48
1625077800000|2021-06-30 18:30:00|7046.7|7044.7|7047.2|7045.2|7048.7|7046.7|7046.7|7044.7|77
1625078100000|2021-06-30 18:35:00|7046.9|7044.9|7047.2|7045.2|7047.2|7045.2|7046.2|7044.2|88
1625078400000|2021-06-30 18:40:00|7047.7|7045.7|7046.7|7044.7|7047.9|7045.9|7046.7|7044.7|79
1625078700000|2021-06-30 18:45:00|7047.2|7045.2|7046.2|7044.2|7047.7|7045.7|7046.2|7044.2|45
1625079000000|2021-06-30 18:50:00|7045.7|7043.7|7042.7|7040.7|7046.2|7044.2|7042.7|7040.7|147
1625079300000|2021-06-30 18:55:00|7042.2|7040.2|7043.7|7041.7|7045.7|7043.7|7042.2|7040.2|273
1625079600000|2021-06-30 19:00:00|7044.2|7042.2|7042.7|7040.7|7044.2|7042.2|7042.4|7040.4|83
1625079900000|2021-06-30 19:05:00|7042.9|7040.9|7043.7|7041.7|7044.2|7042.2|7042.4|7040.4|54
1625080200000|2021-06-30 19:10:00|7044.2|7042.2|7044.7|7042.7|7045.2|7043.2|7043.7|7041.7|73
1625080500000|2021-06-30 19:15:00|7045.7|7043.7|7046.7|7044.7|7046.9|7044.9|7045.4|7043.4|46
1625080800000|2021-06-30 19:20:00|7046.9|7044.9|7051.2|7049.2|7051.2|7049.2|7046.9|7044.9|115
1625081100000|2021-06-30 19:25:00|7050.9|7048.9|7046.2|7044.2|7050.9|7048.9|7046.2|7044.2|154
1625081400000|2021-06-30 19:30:00|7045.7|7043.7|7045.4|7043.4|7045.9|7043.9|7041.7|7039.7|346
1625081700000|2021-06-30 19:35:00|7045.7|7043.7|7044.9|7042.9|7047.7|7045.7|7044.7|7042.7|196
1625082000000|2021-06-30 19:40:00|7044.7|7042.7|7043.9|7041.9|7046.7|7044.7|7042.2|7040.2|240
1625082300000|2021-06-30 19:45:00|7044.2|7042.2|7044.7|7042.7|7049.2|7047.2|7044.2|7042.2|313
1625082600000|2021-06-30 19:50:00|7044.2|7042.2|7048.9|7046.9|7051.7|7049.7|7043.2|7041.2|260
1625082900000|2021-06-30 19:55:00|7049.4|7047.4|7056.8|7052.8|7059.9|7057.9|7049.4|7047.4|733
1625083200000|2021-06-30 20:00:00|7055.2|7051.2|7061.2|7057.2|7062.1|7058.1|7054.5|7050.5|1
1625083500000|2021-06-30 20:05:00|7060.8|7056.8|7060.5|7056.5|7061.2|7057.2|7057.4|7053.4|0
1625083800000|2021-06-30 20:10:00|7060.2|7056.2|7063.4|7059.4|7064.3|7060.3|7060.2|7056.2|0
1625084100000|2021-06-30 20:15:00|7063|7059|7062.1|7058.1|7063.4|7059.4|7061.4|7057.4|0
1625084400000|2021-06-30 20:20:00|7062.4|7058.4|7062.9|7058.9|7063.4|7059.4|7062.1|7058.1|0
1625084700000|2021-06-30 20:25:00|7062.6|7058.6|7063.3|7059.3|7063.4|7059.4|7062.1|7058.1|0
1625085000000|2021-06-30 20:30:00|7063|7059|7064.8|7060.8|7065.5|7061.5|7063|7059|0
1625085300000|2021-06-30 20:35:00|7064.5|7060.5|7065.6|7061.6|7066.7|7062.7|7064.5|7060.5|0
1625085600000|2021-06-30 20:40:00|7066|7062|7066.7|7062.7|7066.7|7062.7|7064.8|7060.8|0
1625085900000|2021-06-30 20:45:00|7066.4|7062.4|7066.6|7062.6|7067.1|7063.1|7065.6|7061.6|0
1625086200000|2021-06-30 20:50:00|7066.9|7062.9|7067.7|7063.7|7067.7|7063.7|7066.2|7062.2|0
1625086500000|2021-06-30 20:55:00|7067.3|7063.3|7065|7061|7069.1|7065.1|7060.3|7056.3|0
1625086800000|2021-06-30 21:00:00|7064.8|7060.8|7064.8|7060.8|7064.9|7060.9|7064.6|7060.6|0
1625087100000|2021-06-30 21:05:00|7064.9|7060.9|7065.2|7061.2|7065.4|7061.4|7064.9|7060.9|0
1625087400000|2021-06-30 21:10:00|7065.1|7061.1|7065.1|7061.1|7065.1|7061.1|7065|7061|0
1625087700000|2021-06-30 21:15:00|7065.3|7061.3|7065.2|7061.2|7065.3|7061.3|7065|7061|0
1625088000000|2021-06-30 21:20:00|7065.4|7061.4|7065.6|7061.6|7065.6|7061.6|7065.2|7061.2|0
1625088300000|2021-06-30 21:25:00|7065.8|7061.8|7065|7061|7065.9|7061.9|7065|7061|0
1625088600000|2021-06-30 21:30:00|7064.8|7060.8|7064.7|7060.7|7064.8|7060.8|7064.7|7060.7|0
1625088900000|2021-06-30 21:35:00|7064.6|7060.6|7067.6|7063.6|7067.8|7063.8|7064.6|7060.6|0
1625089200000|2021-06-30 21:40:00|7067.5|7063.5|7067.4|7063.4|7067.7|7063.7|7067.2|7063.2|0
1625089500000|2021-06-30 21:45:00|7067.5|7063.5|7067.2|7063.2|7067.5|7063.5|7067.2|7063.2|0
1625089800000|2021-06-30 21:50:00|7067.1|7063.1|7067.2|7063.2|7067.6|7063.6|7067.1|7063.1|0
1625090100000|2021-06-30 21:55:00|7066.9|7062.9|7068|7064|7068|7064|7066.8|7062.8|0
1625090400000|2021-06-30 22:00:00|7069.6|7065.6|7070.4|7066.4|7071.7|7067.7|7068.4|7064.4|0
1625090700000|2021-06-30 22:05:00|7070.2|7066.2|7069.5|7065.5|7070.4|7066.4|7069.2|7065.2|0
1625091000000|2021-06-30 22:10:00|7069.8|7065.8|7069.4|7065.4|7069.8|7065.8|7068.7|7064.7|0
1625091300000|2021-06-30 22:15:00|7069.1|7065.1|7068.7|7064.7|7069.7|7065.7|7068.4|7064.4|0
1625091600000|2021-06-30 22:20:00|7069|7065|7069.6|7065.6|7069.6|7065.6|7068.7|7064.7|0
1625091900000|2021-06-30 22:25:00|7069.5|7065.5|7070.1|7066.1|7070.4|7066.4|7069.5|7065.5|0
1625092200000|2021-06-30 22:30:00|7070.4|7066.4|7069.8|7065.8|7070.4|7066.4|7069.8|7065.8|0
1625092500000|2021-06-30 22:35:00|7070.1|7066.1|7070.1|7066.1|7070.5|7066.5|7070.1|7066.1|0
1625092800000|2021-06-30 22:40:00|7069.8|7065.8|7070.8|7066.8|7070.8|7066.8|7069.8|7065.8|0
1625093100000|2021-06-30 22:45:00|7070|7066|7069.3|7065.3|7070|7066|7068.9|7064.9|0
1625093400000|2021-06-30 22:50:00|7069.5|7065.5|7070.7|7066.7|7070.7|7066.7|7069.5|7065.5|0
1625093700000|2021-06-30 22:55:00|7070.6|7066.6|7070.3|7066.3|7070.6|7066.6|7070.3|7066.3|0
1625094000000|2021-06-30 23:00:00|7070|7066|7069.2|7065.2|7070.1|7066.1|7069.2|7065.2|0
1625094300000|2021-06-30 23:05:00|7069.5|7065.5|7069.2|7065.2|7069.5|7065.5|7069.2|7065.2|0
1625094600000|2021-06-30 23:10:00|7069.5|7065.5|7069.5|7065.5|7069.8|7065.8|7069.1|7065.1|0
1625094900000|2021-06-30 23:15:00|7069.8|7065.8|7069.4|7065.4|7069.8|7065.8|7069.4|7065.4|0
1625095200000|2021-06-30 23:20:00|7069.8|7065.8|7069.3|7065.3|7069.8|7065.8|7069.3|7065.3|0
1625095500000|2021-06-30 23:25:00|7069.4|7065.4|7069|7065|7069.7|7065.7|7069|7065|0
1625095800000|2021-06-30 23:30:00|7068.7|7064.7|7068.6|7064.6|7069|7065|7068.4|7064.4|0
1625096100000|2021-06-30 23:35:00|7068.9|7064.9|7067.9|7063.9|7068.9|7064.9|7067.9|7063.9|0
1625096400000|2021-06-30 23:40:00|7067.6|7063.6|7068.2|7064.2|7068.2|7064.2|7067.6|7063.6|0
1625096700000|2021-06-30 23:45:00|7068.6|7064.6|7068.9|7064.9|7068.9|7064.9|7068.6|7064.6|0
1625097000000|2021-06-30 23:50:00|7068.6|7064.6|7064.9|7060.9|7068.9|7064.9|7064.9|7060.9|0
1625097300000|2021-06-30 23:55:00|7065.1|7061.1|7062.2|7058.2|7065.1|7061.1|7061.6|7057.6|0
1625097600000|2021-07-01 00:00:00|7062.6|7058.6|7060.4|7057.4|7067.9|7064.9|7059.7|7056.7|118
1625097900000|2021-07-01 00:05:00|7060.9|7057.9|7054.7|7051.7|7061.7|7058.7|7054.7|7051.7|49
1625098200000|2021-07-01 00:10:00|7053.7|7050.7|7059.2|7056.2|7059.7|7056.7|7053.7|7050.7|51
1625098500000|2021-07-01 00:15:00|7058.9|7055.9|7057.4|7054.4|7060.2|7057.2|7057.4|7054.4|57
1625098800000|2021-07-01 00:20:00|7057.9|7054.9|7063.2|7060.2|7063.4|7060.4|7057.9|7054.9|30
1625099100000|2021-07-01 00:25:00|7062.9|7059.9|7063.2|7060.2|7063.7|7060.7|7061.9|7058.9|229
1625099400000|2021-07-01 00:30:00|7062.9|7059.9|7063.4|7060.4|7063.7|7060.7|7060.7|7057.7|68
1625099700000|2021-07-01 00:35:00|7062.9|7059.9|7058.9|7055.9|7063.2|7060.2|7058.9|7055.9|21
1625100000000|2021-07-01 00:40:00|7059.2|7056.2|7062.2|7059.2|7062.4|7059.4|7058.9|7055.9|13
1625100300000|2021-07-01 00:45:00|7061.9|7058.9|7063.4|7060.4|7063.4|7060.4|7061.7|7058.7|13
1625100600000|2021-07-01 00:50:00|7063.2|7060.2|7058.9|7055.9|7063.4|7060.4|7058.9|7055.9|42
1625100900000|2021-07-01 00:55:00|7059.7|7056.7|7060.9|7057.9|7060.9|7057.9|7059.4|7056.4|13
1625101200000|2021-07-01 01:00:00|7061.2|7058.2|7061.9|7058.9|7063.2|7060.2|7058.9|7055.9|30
1625101500000|2021-07-01 01:05:00|7061.7|7058.7|7061.4|7058.4|7062.4|7059.4|7060.9|7057.9|2
1625101800000|2021-07-01 01:10:00|7061.2|7058.2|7060.2|7057.2|7061.4|7058.4|7059.7|7056.7|52
1625102100000|2021-07-01 01:15:00|7059.9|7056.9|7059.9|7056.9|7060.2|7057.2|7057.7|7054.7|45
1625102400000|2021-07-01 01:20:00|7060.2|7057.2|7059.4|7056.4|7060.2|7057.2|7058.7|7055.7|35
1625102700000|2021-07-01 01:25:00|7059.9|7056.9|7058.2|7055.2|7059.9|7056.9|7057.7|7054.7|8
1625103000000|2021-07-01 01:30:00|7059.2|7056.2|7055.9|7052.9|7059.2|7056.2|7055.9|7052.9|56
1625103300000|2021-07-01 01:35:00|7055.7|7052.7|7054.7|7051.7|7056.4|7053.4|7054.7|7051.7|20
1625103600000|2021-07-01 01:40:00|7054.9|7051.9|7056.2|7053.2|7056.9|7053.9|7054.9|7051.9|18
1625103900000|2021-07-01 01:45:00|7055.9|7052.9|7054.4|7051.4|7056.9|7053.9|7052.4|7049.4|31
1625104200000|2021-07-01 01:50:00|7054.9|7051.9|7056.4|7053.4|7056.9|7053.9|7054.9|7051.9|4
1625104500000|2021-07-01 01:55:00|7056.7|7053.7|7057.9|7054.9|7058.4|7055.4|7056.4|7053.4|2
1625104800000|2021-07-01 02:00:00|7057.7|7054.7|7057.9|7054.9|7058.7|7055.7|7057.4|7054.4|4
1625105100000|2021-07-01 02:05:00|7057.7|7054.7|7056.4|7053.4|7058.2|7055.2|7056.4|7053.4|10
1625105400000|2021-07-01 02:10:00|7056.9|7053.9|7057.9|7054.9|7058.4|7055.4|7056.9|7053.9|8
1625105700000|2021-07-01 02:15:00|7057.7|7054.7|7058.4|7055.4|7058.4|7055.4|7057.2|7054.2|7
1625106000000|2021-07-01 02:20:00|7058.2|7055.2|7058.2|7055.2|7058.9|7055.9|7057.7|7054.7|16
1625106300000|2021-07-01 02:25:00|7058.4|7055.4|7057.4|7054.4|7058.4|7055.4|7056.7|7053.7|5
1625106600000|2021-07-01 02:30:00|7057.2|7054.2|7056.4|7053.4|7057.2|7054.2|7054.9|7051.9|11
1625106900000|2021-07-01 02:35:00|7056.9|7053.9|7058.9|7055.9|7058.9|7055.9|7056.9|7053.9|12
1625107200000|2021-07-01 02:40:00|7059.2|7056.2|7059.2|7056.2|7059.2|7056.2|7058.7|7055.7|70
1625107500000|2021-07-01 02:45:00|7058.9|7055.9|7060.7|7057.7|7060.7|7057.7|7058.7|7055.7|46
1625107800000|2021-07-01 02:50:00|7060.2|7057.2|7059.4|7056.4|7060.9|7057.9|7058.9|7055.9|19
1625108100000|2021-07-01 02:55:00|7059.9|7056.9|7059.4|7056.4|7059.9|7056.9|7058.9|7055.9|10
1625108400000|2021-07-01 03:00:00|7059.7|7056.7|7056.9|7053.9|7059.7|7056.7|7056.9|7053.9|29
1625108700000|2021-07-01 03:05:00|7056.7|7053.7|7056.4|7053.4|7056.7|7053.7|7054.9|7051.9|18
1625109000000|2021-07-01 03:10:00|7055.9|7052.9|7055.2|7052.2|7056.2|7053.2|7054.7|7051.7|9
1625109300000|2021-07-01 03:15:00|7055.4|7052.4|7055.4|7052.4|7055.7|7052.7|7054.9|7051.9|7
1625109600000|2021-07-01 03:20:00|7055.2|7052.2|7056.4|7053.4|7056.4|7053.4|7054.7|7051.7|4
1625109900000|2021-07-01 03:25:00|7056.2|7053.2|7055.2|7052.2|7056.4|7053.4|7054.7|7051.7|13
1625110200000|2021-07-01 03:30:00|7055.4|7052.4|7056.9|7053.9|7058.4|7055.4|7055.4|7052.4|11
1625110500000|2021-07-01 03:35:00|7056.7|7053.7|7055.9|7052.9|7056.9|7053.9|7055.9|7052.9|3
1625110800000|2021-07-01 03:40:00|7055.4|7052.4|7057.7|7054.7|7058.2|7055.2|7054.9|7051.9|7
1625111100000|2021-07-01 03:45:00|7057.4|7054.4|7057.4|7054.4|7057.9|7054.9|7056.4|7053.4|10
1625111400000|2021-07-01 03:50:00|7057.2|7054.2|7057.2|7054.2|7058.4|7055.4|7056.7|7053.7|9
1625111700000|2021-07-01 03:55:00|7056.9|7053.9|7057.4|7054.4|7058.4|7055.4|7056.7|7053.7|6
1625112000000|2021-07-01 04:00:00|7057.7|7054.7|7057.9|7054.9|7058.4|7055.4|7057.4|7054.4|12
1625112300000|2021-07-01 04:05:00|7057.7|7054.7|7058.9|7055.9|7059.2|7056.2|7057.2|7054.2|10
1625112600000|2021-07-01 04:10:00|7059.4|7056.4|7059.4|7056.4|7059.7|7056.7|7058.9|7055.9|2
1625112900000|2021-07-01 04:15:00|7059.2|7056.2|7058.7|7055.7|7059.4|7056.4|7058.7|7055.7|6
1625113200000|2021-07-01 04:20:00|7058.2|7055.2|7057.7|7054.7|7058.2|7055.2|7057.7|7054.7|11
1625113500000|2021-07-01 04:25:00|7057.9|7054.9|7058.4|7055.4|7059.2|7056.2|7057.9|7054.9|12
1625113800000|2021-07-01 04:30:00|7058.7|7055.7|7056.4|7053.4|7058.7|7055.7|7055.9|7052.9|12
1625114100000|2021-07-01 04:35:00|7056.2|7053.2|7056.9|7053.9|7057.4|7054.4|7056.2|7053.2|1
1625114400000|2021-07-01 04:40:00|7057.4|7054.4|7057.9|7054.9|7058.2|7055.2|7057.4|7054.4|2
1625114700000|2021-07-01 04:45:00|7058.2|7055.2|7058.9|7055.9|7059.2|7056.2|7057.2|7054.2|26
1625115000000|2021-07-01 04:50:00|7059.2|7056.2|7057.9|7054.9|7059.7|7056.7|7057.4|7054.4|10
1625115300000|2021-07-01 04:55:00|7057.7|7054.7|7058.4|7055.4|7058.4|7055.4|7056.7|7053.7|9
1625115600000|2021-07-01 05:00:00|7058.7|7055.7|7061.7|7058.7|7061.7|7058.7|7058.7|7055.7|12
1625115900000|2021-07-01 05:05:00|7061.4|7058.4|7059.9|7056.9|7062.2|7059.2|7059.9|7056.9|26
1625116200000|2021-07-01 05:10:00|7059.7|7056.7|7058.9|7055.9|7060.4|7057.4|7058.7|7055.7|17
1625116500000|2021-07-01 05:15:00|7059.2|7056.2|7055.7|7052.7|7059.2|7056.2|7054.9|7051.9|69
1625116800000|2021-07-01 05:20:00|7055.9|7052.9|7055.4|7052.4|7055.9|7052.9|7055.2|7052.2|4
1625117100000|2021-07-01 05:25:00|7056.2|7053.2|7057.9|7054.9|7058.2|7055.2|7055.4|7052.4|20
1625117400000|2021-07-01 05:30:00|7058.2|7055.2|7058.4|7055.4|7058.9|7055.9|7057.4|7054.4|23
1625117700000|2021-07-01 05:35:00|7058.9|7055.9|7058.2|7055.2|7058.9|7055.9|7056.9|7053.9|25
1625118000000|2021-07-01 05:40:00|7058.7|7055.7|7057.4|7054.4|7058.9|7055.9|7057.2|7054.2|21
1625118300000|2021-07-01 05:45:00|7057.7|7054.7|7059.2|7056.2|7059.2|7056.2|7056.9|7053.9|20
1625118600000|2021-07-01 05:50:00|7058.7|7055.7|7060.7|7057.7|7060.7|7057.7|7058.7|7055.7|21
1625118900000|2021-07-01 05:55:00|7060.2|7057.2|7061.2|7058.2|7061.9|7058.9|7060.2|7057.2|40
1625119200000|2021-07-01 06:00:00|7062.9|7059.9|7061.2|7059.2|7064.2|7062.2|7060.7|7058.7|275
1625119500000|2021-07-01 06:05:00|7061.4|7059.4|7061.2|7059.2|7064.4|7062.4|7061.2|7059.2|191
1625119800000|2021-07-01 06:10:00|7061.7|7059.7|7067.9|7065.9|7068.7|7066.7|7061.7|7059.7|450
1625120100000|2021-07-01 06:15:00|7068.2|7066.2|7070.4|7068.4|7071.2|7069.2|7066.4|7064.4|124
1625120400000|2021-07-01 06:20:00|7070.2|7068.2|7068.7|7066.7|7071.7|7069.7|7068.4|7066.4|98
1625120700000|2021-07-01 06:25:00|7068.2|7066.2|7070.9|7068.9|7071.7|7069.7|7067.2|7065.2|276
1625121000000|2021-07-01 06:30:00|7071.4|7069.4|7070.4|7068.4|7072.7|7070.7|7070.2|7068.2|96
1625121300000|2021-07-01 06:35:00|7070.2|7068.2|7071.4|7069.4|7071.7|7069.7|7069.7|7067.7|67
1625121600000|2021-07-01 06:40:00|7071.2|7069.2|7069.4|7067.4|7071.2|7069.2|7068.7|7066.7|54
1625121900000|2021-07-01 06:45:00|7069.2|7067.2|7073.4|7071.4|7074.2|7072.2|7068.7|7066.7|408
1625122200000|2021-07-01 06:50:00|7072.9|7070.9|7074.2|7072.2|7076.2|7074.2|7072.2|7070.2|83
1625122500000|2021-07-01 06:55:00|7073.2|7071.2|7077.9|7075.9|7078.9|7076.9|7073.2|7071.2|215
1625122800000|2021-07-01 07:00:00|7077.4|7076.4|7087.7|7086.7|7090.7|7089.7|7077.4|7076.4|3639
1625123100000|2021-07-01 07:05:00|7087.4|7086.4|7101.4|7100.4|7102.9|7101.9|7086.7|7085.7|2340
1625123400000|2021-07-01 07:10:00|7101.9|7100.9|7096.7|7095.7|7102.2|7101.2|7092.9|7091.9|1483
1625123700000|2021-07-01 07:15:00|7097.2|7096.2|7102.2|7101.2|7108.7|7107.7|7096.7|7095.7|2135
1625124000000|2021-07-01 07:20:00|7102.7|7101.7|7107.7|7106.7|7109.2|7108.2|7102.7|7101.7|1070
1625124300000|2021-07-01 07:25:00|7107.9|7106.9|7107.2|7106.2|7109.2|7108.2|7099.7|7098.7|1050
1625124600000|2021-07-01 07:30:00|7107.4|7106.4|7118.4|7117.4|7119.7|7118.7|7107.4|7106.4|1504
1625124900000|2021-07-01 07:35:00|7118.7|7117.7|7123.7|7122.7|7125.4|7124.4|7117.4|7116.4|1464
1625125200000|2021-07-01 07:40:00|7123.6|7122.6|7118.8|7117.8|7127.1|7126.1|7118.8|7117.8|1116
1625125500000|2021-07-01 07:45:00|7119.1|7118.1|7118.6|7117.6|7122.1|7121.1|7116.6|7115.6|1010
1625125800000|2021-07-01 07:50:00|7118.3|7117.3|7115.1|7114.1|7120.6|7119.6|7115.1|7114.1|1051
1625126100000|2021-07-01 07:55:00|7114.8|7113.8|7116.6|7115.6|7118.6|7117.6|7114.3|7113.3|907
1625126400000|2021-07-01 08:00:00|7117.1|7116.1|7124.6|7123.6|7124.6|7123.6|7117.1|7116.1|1496
1625126700000|2021-07-01 08:05:00|7124.1|7123.1|7127.1|7126.1|7129.6|7128.6|7123.1|7122.1|1117
1625127000000|2021-07-01 08:10:00|7127.6|7126.6|7123.6|7122.6|7130.1|7129.1|7123.1|7122.1|1487
1625127300000|2021-07-01 08:15:00|7124.1|7123.1|7127.8|7126.8|7128.1|7127.1|7124.1|7123.1|841
1625127600000|2021-07-01 08:20:00|7128.1|7127.1|7118.6|7117.6|7128.1|7127.1|7117.6|7116.6|862
1625127900000|2021-07-01 08:25:00|7118.8|7117.8|7122.1|7121.1|7122.1|7121.1|7118.6|7117.6|660
1625128200000|2021-07-01 08:30:00|7122.3|7121.3|7121.6|7120.6|7124.1|7123.1|7120.6|7119.6|617
1625128500000|2021-07-01 08:35:00|7122.3|7121.3|7122.1|7121.1|7123.1|7122.1|7119.8|7118.8|581
1625128800000|2021-07-01 08:40:00|7121.8|7120.8|7122.8|7121.8|7124.6|7123.6|7121.1|7120.1|695
1625129100000|2021-07-01 08:45:00|7123.1|7122.1|7117.1|7116.1|7123.8|7122.8|7117.1|7116.1|446
1625129400000|2021-07-01 08:50:00|7117.3|7116.3|7116.1|7115.1|7118.3|7117.3|7115.1|7114.1|442
1625129700000|2021-07-01 08:55:00|7116.3|7115.3|7114.3|7113.3|7118.1|7117.1|7114.1|7113.1|748
1625130000000|2021-07-01 09:00:00|7114.1|7113.1|7113.8|7112.8|7115.3|7114.3|7110.1|7109.1|687
1625130300000|2021-07-01 09:05:00|7114.1|7113.1|7109.1|7108.1|7115.1|7114.1|7108.1|7107.1|653
1625130600000|2021-07-01 09:10:00|7108.8|7107.8|7108.6|7107.6|7110.6|7109.6|7105.6|7104.6|707
1625130900000|2021-07-01 09:15:00|7108.1|7107.1|7111.1|7110.1|7111.6|7110.6|7107.1|7106.1|605
1625131200000|2021-07-01 09:20:00|7111.3|7110.3|7107.3|7106.3|7112.1|7111.1|7105.6|7104.6|747
1625131500000|2021-07-01 09:25:00|7107.6|7106.6|7107.6|7106.6|7108.6|7107.6|7105.6|7104.6|521
1625131800000|2021-07-01 09:30:00|7107.1|7106.1|7105.1|7104.1|7107.6|7106.6|7103.1|7102.1|482
1625132100000|2021-07-01 09:35:00|7104.8|7103.8|7097.6|7096.6|7104.8|7103.8|7097.6|7096.6|502
1625132400000|2021-07-01 09:40:00|7098.1|7097.1|7089.1|7088.1|7098.3|7097.3|7087.6|7086.6|549
1625132700000|2021-07-01 09:45:00|7088.8|7087.8|7088.6|7087.6|7091.1|7090.1|7085.1|7084.1|545
1625133000000|2021-07-01 09:50:00|7088.1|7087.1|7093.6|7092.6|7094.6|7093.6|7088.1|7087.1|603
1625133300000|2021-07-01 09:55:00|7093.8|7092.8|7099.6|7098.6|7100.1|7099.1|7093.6|7092.6|729
1625133600000|2021-07-01 10:00:00|7098.3|7097.3|7093.1|7092.1|7100.1|7099.1|7090.6|7089.6|796
1625133900000|2021-07-01 10:05:00|7093.6|7092.6|7098.3|7097.3|7098.3|7097.3|7091.6|7090.6|486
1625134200000|2021-07-01 10:10:00|7098.1|7097.1|7100.8|7099.8|7102.1|7101.1|7098.1|7097.1|436
1625134500000|2021-07-01 10:15:00|7100.6|7099.6|7096.3|7095.3|7102.1|7101.1|7094.8|7093.8|270
1625134800000|2021-07-01 10:20:00|7096.1|7095.1|7085.3|7084.3|7096.8|7095.8|7085.1|7084.1|445
1625135100000|2021-07-01 10:25:00|7085.6|7084.6|7081.1|7080.1|7085.8|7084.8|7077.8|7076.8|675
1625135400000|2021-07-01 10:30:00|7080.6|7079.6|7083.3|7082.3|7084.3|7083.3|7078.1|7077.1|520
1625135700000|2021-07-01 10:35:00|7083.1|7082.1|7079.1|7078.1|7084.6|7083.6|7078.3|7077.3|548
1625136000000|2021-07-01 10:40:00|7078.6|7077.6|7076.6|7075.6|7081.3|7080.3|7072.6|7071.6|709
1625136300000|2021-07-01 10:45:00|7076.1|7075.1|7075.6|7074.6|7080.3|7079.3|7069.6|7068.6|927
1625136600000|2021-07-01 10:50:00|7075.3|7074.3|7074.3|7073.3|7076.8|7075.8|7070.1|7069.1|704
1625136900000|2021-07-01 10:55:00|7074.6|7073.6|7071.6|7070.6|7075.1|7074.1|7066.1|7065.1|828
1625137200000|2021-07-01 11:00:00|7070.1|7069.1|7068.1|7067.1|7072.8|7071.8|7062.6|7061.6|845
1625137500000|2021-07-01 11:05:00|7067.8|7066.8|7070.6|7069.6|7070.6|7069.6|7064.6|7063.6|574
1625137800000|2021-07-01 11:10:00|7070.8|7069.8|7066.3|7065.3|7074.3|7073.3|7065.6|7064.6|823
1625138100000|2021-07-01 11:15:00|7066.6|7065.6|7074.6|7073.6|7077.1|7076.1|7065.6|7064.6|670
1625138400000|2021-07-01 11:20:00|7075.1|7074.1|7069.8|7068.8|7076.3|7075.3|7069.6|7068.6|469
1625138700000|2021-07-01 11:25:00|7070.1|7069.1|7079.6|7078.6|7080.1|7079.1|7070.1|7069.1|489
1625139000000|2021-07-01 11:30:00|7079.3|7078.3|7083.1|7082.1|7084.8|7083.8|7076.6|7075.6|444
1625139300000|2021-07-01 11:35:00|7082.6|7081.6|7094.6|7093.6|7094.8|7093.8|7082.6|7081.6|568
1625139600000|2021-07-01 11:40:00|7095.5|7094.5|7096.5|7095.5|7098.2|7097.2|7093.5|7092.5|571
1625139900000|2021-07-01 11:45:00|7096.2|7095.2|7097|7096|7098.5|7097.5|7094.2|7093.2|340
1625140200000|2021-07-01 11:50:00|7096.7|7095.7|7098.5|7097.5|7101.2|7100.2|7096.7|7095.7|357
1625140500000|2021-07-01 11:55:00|7099|7098|7103.5|7102.5|7105.5|7104.5|7098.7|7097.7|356
1625140800000|2021-07-01 12:00:00|7103.7|7102.7|7105|7104|7107.5|7106.5|7103.5|7102.5|370
1625141100000|2021-07-01 12:05:00|7105.5|7104.5|7105|7104|7107|7106|7105|7104|412
1625141400000|2021-07-01 12:10:00|7105.2|7104.2|7105.5|7104.5|7108.5|7107.5|7104.2|7103.2|390
1625141700000|2021-07-01 12:15:00|7106|7105|7099.5|7098.5|7106.5|7105.5|7099|7098|459
1625142000000|2021-07-01 12:20:00|7099.2|7098.2|7096.7|7095.7|7101.5|7100.5|7096.7|7095.7|380
1625142300000|2021-07-01 12:25:00|7096.5|7095.5|7091.7|7090.7|7097.5|7096.5|7091.7|7090.7|239
1625142600000|2021-07-01 12:30:00|7092|7091|7098.2|7097.2|7098.5|7097.5|7090|7089|446
1625142900000|2021-07-01 12:35:00|7098|7097|7094|7093|7099|7098|7093.5|7092.5|182
1625143200000|2021-07-01 12:40:00|7094.5|7093.5|7092|7091|7097.7|7096.7|7092|7091|236
1625143500000|2021-07-01 12:45:00|7091.7|7090.7|7086.7|7085.7|7093|7092|7086.7|7085.7|365
1625143800000|2021-07-01 12:50:00|7087|7086|7085.2|7084.2|7089|7088|7083.5|7082.5|532
1625144100000|2021-07-01 12:55:00|7085|7084|7086.7|7085.7|7088.7|7087.7|7085|7084|392
1625144400000|2021-07-01 13:00:00|7087|7086|7087.2|7086.2|7089.7|7088.7|7085.2|7084.2|326
1625144700000|2021-07-01 13:05:00|7087|7086|7090.5|7089.5|7090.7|7089.7|7087|7086|269
1625145000000|2021-07-01 13:10:00|7091|7090|7096.5|7095.5|7097|7096|7090.5|7089.5|319
1625145300000|2021-07-01 13:15:00|7096.7|7095.7|7101|7100|7103|7102|7096.5|7095.5|800
1625145600000|2021-07-01 13:20:00|7102|7101|7101.5|7100.5|7104.5|7103.5|7099|7098|411
1625145900000|2021-07-01 13:25:00|7101.2|7100.2|7103|7102|7105|7104|7100.5|7099.5|355
1625146200000|2021-07-01 13:30:00|7103.7|7102.7|7099|7098|7111|7110|7097.2|7096.2|1100
1625146500000|2021-07-01 13:35:00|7098.7|7097.7|7106.5|7105.5|7109.5|7108.5|7098.5|7097.5|715
1625146800000|2021-07-01 13:40:00|7107|7106|7107|7106|7109.5|7108.5|7104.5|7103.5|656
1625147100000|2021-07-01 13:45:00|7107.5|7106.5|7105|7104|7109.5|7108.5|7102.5|7101.5|523
1625147400000|2021-07-01 13:50:00|7104.5|7103.5|7102|7101|7105.7|7104.7|7099.5|7098.5|651
1625147700000|2021-07-01 13:55:00|7102.5|7101.5|7109|7108|7109.2|7108.2|7101.5|7100.5|707
1625148000000|2021-07-01 14:00:00|7108.7|7107.7|7114.2|7113.2|7118|7117|7108.5|7107.5|1248
1625148300000|2021-07-01 14:05:00|7114.5|7113.5|7129|7128|7129|7128|7114|7113|1371
1625148600000|2021-07-01 14:10:00|7128.2|7127.2|7131.2|7130.2|7134.2|7133.2|7123.2|7122.2|1802
1625148900000|2021-07-01 14:15:00|7131.7|7130.7|7129.2|7128.2|7135.2|7134.2|7126.2|7125.2|1378
1625149200000|2021-07-01 14:20:00|7128.9|7127.9|7127.7|7126.7|7131.2|7130.2|7125.2|7124.2|860
1625149500000|2021-07-01 14:25:00|7127.2|7126.2|7115.2|7114.2|7127.4|7126.4|7114.2|7113.2|984
1625149800000|2021-07-01 14:30:00|7115.7|7114.7|7115.2|7114.2|7116.7|7115.7|7110.4|7109.4|812
1625150100000|2021-07-01 14:35:00|7114.7|7113.7|7112.2|7111.2|7115.2|7114.2|7109.4|7108.4|631
1625150400000|2021-07-01 14:40:00|7111.7|7110.7|7119.2|7118.2|7119.2|7118.2|7110.2|7109.2|696
1625150700000|2021-07-01 14:45:00|7119.7|7118.7|7114.2|7113.2|7122.7|7121.7|7114.2|7113.2|623
1625151000000|2021-07-01 14:50:00|7113.9|7112.9|7116.2|7115.2|7118.9|7117.9|7113.2|7112.2|532
1625151300000|2021-07-01 14:55:00|7116.7|7115.7|7117.7|7116.7|7119.7|7118.7|7115.7|7114.7|563
1625151600000|2021-07-01 15:00:00|7117.4|7116.4|7115.7|7114.7|7119.2|7118.2|7114.2|7113.2|535
1625151900000|2021-07-01 15:05:00|7116.2|7115.2|7115.2|7114.2|7118.7|7117.7|7114.7|7113.7|428
1625152200000|2021-07-01 15:10:00|7114.9|7113.9|7113.7|7112.7|7116.2|7115.2|7111.4|7110.4|535
1625152500000|2021-07-01 15:15:00|7113.9|7112.9|7109.2|7108.2|7115.4|7114.4|7108.4|7107.4|1014
1625152800000|2021-07-01 15:20:00|7108.7|7107.7|7109.2|7108.2|7112.7|7111.7|7108.2|7107.2|1269
1625153100000|2021-07-01 15:25:00|7108.7|7107.7|7124.7|7122.7|7124.7|7123.2|7106.4|7105.4|4817
1625153400000|2021-07-01 15:30:00|7124.2|7122.2|7127.4|7125.4|7128.7|7126.7|7119.7|7117.7|4772
1625153700000|2021-07-01 15:35:00|7126.2|7124.2|7121.7|7119.7|7126.7|7124.7|7121.2|7119.2|1514
1625154000000|2021-07-01 15:40:00|7121.4|7119.4|7118.2|7116.2|7121.4|7119.4|7116.7|7114.7|689
1625154300000|2021-07-01 15:45:00|7118.7|7116.7|7118.2|7116.2|7118.7|7116.7|7116.7|7114.7|221
1625154600000|2021-07-01 15:50:00|7117.7|7115.7|7115.7|7113.7|7118.2|7116.2|7115.7|7113.7|237
1625154900000|2021-07-01 15:55:00|7116.2|7114.2|7117.2|7115.2|7117.2|7115.2|7115.7|7113.7|175
1625155200000|2021-07-01 16:00:00|7117.7|7115.7|7117.2|7115.2|7118.2|7116.2|7116.7|7114.7|208
1625155500000|2021-07-01 16:05:00|7117.7|7115.7|7118.7|7116.7|7119.2|7117.2|7117.7|7115.7|187
1625155800000|2021-07-01 16:10:00|7118.2|7116.2|7116.2|7114.2|7118.2|7116.2|7115.4|7113.4|120
1625156100000|2021-07-01 16:15:00|7116.4|7114.4|7116.7|7114.7|7118.7|7116.7|7116.2|7114.2|120
1625156400000|2021-07-01 16:20:00|7116.9|7114.9|7116.4|7114.4|7117.9|7115.9|7116.2|7114.2|69
1625156700000|2021-07-01 16:25:00|7116.2|7114.2|7117.7|7115.7|7117.7|7115.7|7114.7|7112.7|163
1625157000000|2021-07-01 16:30:00|7117.9|7115.9|7119.2|7117.2|7119.4|7117.4|7117.2|7115.2|51
1625157300000|2021-07-01 16:35:00|7119.4|7117.4|7119.2|7117.2|7119.7|7117.7|7117.7|7115.7|56
1625157600000|2021-07-01 16:40:00|7118.7|7116.7|7120.4|7118.4|7120.7|7118.7|7118.7|7116.7|132
1625157900000|2021-07-01 16:45:00|7120.7|7118.7|7120.2|7118.2|7121.2|7119.2|7119.2|7117.2|71
1625158200000|2021-07-01 16:50:00|7119.9|7117.9|7125.2|7123.2|7125.9|7123.9|7119.7|7117.7|271
1625158500000|2021-07-01 16:55:00|7125.4|7123.4|7123.7|7121.7|7125.7|7123.7|7123.2|7121.2|116
1625158800000|2021-07-01 17:00:00|7123.2|7121.2|7122.2|7120.2|7123.4|7121.4|7119.4|7117.4|130
1625159100000|2021-07-01 17:05:00|7122.4|7120.4|7124.9|7122.9|7125.4|7123.4|7122.2|7120.2|191
1625159400000|2021-07-01 17:10:00|7124.7|7122.7|7123.7|7121.7|7124.9|7122.9|7122.2|7120.2|150
1625159700000|2021-07-01 17:15:00|7123.9|7121.9|7126.7|7124.7|7127.2|7125.2|7123.4|7121.4|92
1625160000000|2021-07-01 17:20:00|7126.4|7124.4|7123.7|7121.7|7126.7|7124.7|7123.2|7121.2|159
1625160300000|2021-07-01 17:25:00|7123.4|7121.4|7123.9|7121.9|7124.2|7122.2|7123.2|7121.2|158
1625160600000|2021-07-01 17:30:00|7123.7|7121.7|7126.2|7124.2|7126.2|7124.2|7123.7|7121.7|102
1625160900000|2021-07-01 17:35:00|7126.7|7124.7|7127.9|7125.9|7129.2|7127.2|7125.9|7123.9|80
1625161200000|2021-07-01 17:40:00|7128.2|7126.2|7128.2|7126.2|7128.7|7126.7|7126.9|7124.9|56
1625161500000|2021-07-01 17:45:00|7127.7|7125.7|7126.9|7124.9|7129.9|7127.9|7126.4|7124.4|66
1625161800000|2021-07-01 17:50:00|7127.2|7125.2|7122.9|7120.9|7127.2|7125.2|7121.7|7119.7|99
1625162100000|2021-07-01 17:55:00|7122.7|7120.7|7122.2|7120.2|7123.2|7121.2|7121.7|7119.7|64
1625162400000|2021-07-01 18:00:00|7121.9|7119.9|7121.2|7119.2|7122.7|7120.7|7119.9|7117.9|80
1625162700000|2021-07-01 18:05:00|7120.9|7118.9|7122.2|7120.2|7122.7|7120.7|7120.2|7118.2|79
1625163000000|2021-07-01 18:10:00|7121.9|7119.9|7121.9|7119.9|7122.7|7120.7|7121.2|7119.2|29
1625163300000|2021-07-01 18:15:00|7121.7|7119.7|7124.2|7122.2|7124.9|7122.9|7121.4|7119.4|45
1625163600000|2021-07-01 18:20:00|7124.4|7122.4|7127.7|7125.7|7127.7|7125.7|7123.9|7121.9|42
1625163900000|2021-07-01 18:25:00|7128.2|7126.2|7130.9|7128.9|7131.4|7129.4|7127.7|7125.7|85
1625164200000|2021-07-01 18:30:00|7130.7|7128.7|7136.9|7134.9|7137.7|7135.7|7130.7|7128.7|423
1625164500000|2021-07-01 18:35:00|7137.2|7135.2|7139.2|7137.2|7139.9|7137.9|7135.2|7133.2|352
1625164800000|2021-07-01 18:40:00|7139.4|7137.4|7141.7|7139.7|7142.2|7140.2|7138.7|7136.7|331
1625165100000|2021-07-01 18:45:00|7142.2|7140.2|7144.7|7142.7|7144.7|7142.7|7141.2|7139.2|404
1625165400000|2021-07-01 18:50:00|7144.2|7142.2|7142.7|7140.7|7144.7|7142.7|7139.2|7137.2|415
1625165700000|2021-07-01 18:55:00|7142.9|7140.9|7146.7|7144.7|7146.9|7144.9|7142.4|7140.4|392
1625166000000|2021-07-01 19:00:00|7146.9|7144.9|7142.2|7140.2|7146.9|7144.9|7142.2|7140.2|172
1625166300000|2021-07-01 19:05:00|7141.9|7139.9|7141.2|7139.2|7141.9|7139.9|7139.2|7137.2|104
1625166600000|2021-07-01 19:10:00|7140.9|7138.9|7139.7|7137.7|7140.9|7138.9|7138.7|7136.7|150
1625166900000|2021-07-01 19:15:00|7139.2|7137.2|7140.7|7138.7|7141.2|7139.2|7138.7|7136.7|145
1625167200000|2021-07-01 19:20:00|7140.9|7138.9|7138.2|7136.2|7141.7|7139.7|7137.9|7135.9|132
1625167500000|2021-07-01 19:25:00|7138.4|7136.4|7139.7|7137.7|7140.2|7138.2|7137.4|7135.4|184
1625167800000|2021-07-01 19:30:00|7140.2|7138.2|7139.2|7137.2|7140.2|7138.2|7138.7|7136.7|560
1625168100000|2021-07-01 19:35:00|7138.9|7136.9|7137.2|7135.2|7138.9|7136.9|7135.7|7133.7|326
1625168400000|2021-07-01 19:40:00|7137.7|7135.7|7136.2|7134.2|7137.9|7135.9|7135.7|7133.7|102
1625168700000|2021-07-01 19:45:00|7136.4|7134.4|7136.7|7134.7|7137.7|7135.7|7135.9|7133.9|173
1625169000000|2021-07-01 19:50:00|7137.2|7135.2|7133.2|7131.2|7137.9|7135.9|7132.7|7130.7|435
1625169300000|2021-07-01 19:55:00|7133.7|7131.7|7148.9|7144.9|7148.9|7146.9|7133.4|7131.4|1212
1625169600000|2021-07-01 20:00:00|7148.2|7144.2|7146.4|7142.4|7148.6|7144.6|7145.8|7141.8|0
1625169900000|2021-07-01 20:05:00|7146.5|7142.5|7143.5|7139.5|7146.5|7142.5|7143.2|7139.2|0
1625170200000|2021-07-01 20:10:00|7143.8|7139.8|7139.6|7135.6|7143.8|7139.8|7139.2|7135.2|0
1625170500000|2021-07-01 20:15:00|7139.7|7135.7|7141.3|7137.3|7141.3|7137.3|7139.6|7135.6|0
1625170800000|2021-07-01 20:20:00|7141.1|7137.1|7141|7137|7141.3|7137.3|7140.6|7136.6|0
1625171100000|2021-07-01 20:25:00|7141.1|7137.1|7140.4|7136.4|7141.1|7137.1|7140.1|7136.1|0
1625171400000|2021-07-01 20:30:00|7140.5|7136.5|7141.6|7137.6|7141.6|7137.6|7140.5|7136.5|0
1625171700000|2021-07-01 20:35:00|7141.5|7137.5|7141.3|7137.3|7141.6|7137.6|7141.3|7137.3|0
1625172000000|2021-07-01 20:40:00|7143.2|7139.2|7144.3|7140.3|7145.4|7141.4|7143.2|7139.2|0
1625172300000|2021-07-01 20:45:00|7144.7|7140.7|7144.2|7140.2|7144.9|7140.9|7144.2|7140.2|0
1625172600000|2021-07-01 20:50:00|7144.6|7140.6|7145.2|7141.2|7145.4|7141.4|7144.1|7140.1|0
1625172900000|2021-07-01 20:55:00|7145.6|7141.6|7145.9|7141.9|7147|7143|7144.9|7140.9|0
1625173200000|2021-07-01 21:00:00|7146|7142|7146|7142|7146|7142|7146|7142|0
1625173500000|2021-07-01 21:05:00|7145.9|7141.9|7144.3|7140.3|7146.3|7142.3|7144.3|7140.3|0
1625173800000|2021-07-01 21:10:00|7145|7141|7145.2|7141.2|7145.4|7141.4|7144.9|7140.9|0
1625174100000|2021-07-01 21:15:00|7145.1|7141.1|7144.7|7140.7|7145.1|7141.1|7144.7|7140.7|0
1625174400000|2021-07-01 21:20:00|7144.8|7140.8|7144.8|7140.8|7145|7141|7144.7|7140.7|0
1625174700000|2021-07-01 21:25:00|7144.6|7140.6|7144.3|7140.3|7144.6|7140.6|7143.7|7139.7|0
1625175000000|2021-07-01 21:30:00|7144.2|7140.2|7144.3|7140.3|7144.3|7140.3|7144.1|7140.1|0
1625175300000|2021-07-01 21:35:00|7144.4|7140.4|7144|7140|7144.4|7140.4|7143.9|7139.9|0
1625175600000|2021-07-01 21:40:00|7143.9|7139.9|7144.2|7140.2|7144.2|7140.2|7143.9|7139.9|0
1625175900000|2021-07-01 21:45:00|7144.1|7140.1|7144.1|7140.1|7144.2|7140.2|7144.1|7140.1|0
1625176200000|2021-07-01 21:50:00|7144|7140|7143.9|7139.9|7144|7140|7143.7|7139.7|0
1625176500000|2021-07-01 21:55:00|7144|7140|7146.6|7142.6|7146.6|7142.6|7144|7140|0
1625176800000|2021-07-01 22:00:00|7145.4|7141.4|7145.6|7141.6|7146.4|7142.4|7144.9|7140.9|0
1625177100000|2021-07-01 22:05:00|7145.3|7141.3|7146|7142|7147.2|7143.2|7144.9|7140.9|0
1625177400000|2021-07-01 22:10:00|7146.2|7142.2|7147.6|7143.6|7147.7|7143.7|7146.2|7142.2|0
1625177700000|2021-07-01 22:15:00|7147.9|7143.9|7147.9|7143.9|7149.8|7145.8|7147.9|7143.9|0
1625178000000|2021-07-01 22:20:00|7148.2|7144.2|7147.9|7143.9|7148.6|7144.6|7147.3|7143.3|0
1625178300000|2021-07-01 22:25:00|7148.1|7144.1|7148.1|7144.1|7148.4|7144.4|7147.4|7143.4|0
1625178600000|2021-07-01 22:30:00|7147.7|7143.7|7148.4|7144.4|7148.5|7144.5|7147.4|7143.4|0
1625178900000|2021-07-01 22:35:00|7148.5|7144.5|7148.2|7144.2|7148.6|7144.6|7147.9|7143.9|0
1625179200000|2021-07-01 22:40:00|7148.1|7144.1|7147.7|7143.7|7148.1|7144.1|7147.4|7143.4|0
1625179500000|2021-07-01 22:45:00|7147.5|7143.5|7147.3|7143.3|7147.7|7143.7|7147|7143|0
1625179800000|2021-07-01 22:50:00|7147.4|7143.4|7147.2|7143.2|7147.6|7143.6|7147.2|7143.2|0
1625180100000|2021-07-01 22:55:00|7147|7143|7147.3|7143.3|7147.4|7143.4|7146.9|7142.9|0
1625180400000|2021-07-01 23:00:00|7147.4|7143.4|7148.2|7144.2|7148.3|7144.3|7147.3|7143.3|0
1625180700000|2021-07-01 23:05:00|7148.1|7144.1|7149.4|7145.4|7149.4|7145.4|7148.1|7144.1|0
1625181000000|2021-07-01 23:10:00|7149.1|7145.1|7149.1|7145.1|7149.7|7145.7|7149|7145|0
1625181300000|2021-07-01 23:15:00|7149.3|7145.3|7148.5|7144.5|7149.3|7145.3|7148.5|7144.5|0
1625181600000|2021-07-01 23:20:00|7148.6|7144.6|7148.8|7144.8|7149.1|7145.1|7148.5|7144.5|0
1625181900000|2021-07-01 23:25:00|7148.5|7144.5|7148.8|7144.8|7148.9|7144.9|7148.5|7144.5|0
1625182200000|2021-07-01 23:30:00|7148.4|7144.4|7148.8|7144.8|7148.8|7144.8|7148.4|7144.4|0
1625182500000|2021-07-01 23:35:00|7148.6|7144.6|7148.1|7144.1|7148.8|7144.8|7148.1|7144.1|0
1625182800000|2021-07-01 23:40:00|7147.9|7143.9|7147.7|7143.7|7148.1|7144.1|7147.4|7143.4|0
1625183100000|2021-07-01 23:45:00|7147.6|7143.6|7147.7|7143.7|7148.1|7144.1|7147.4|7143.4|0
1625183400000|2021-07-01 23:50:00|7147.6|7143.6|7146.7|7142.7|7147.6|7143.6|7146.7|7142.7|0
1625183700000|2021-07-01 23:55:00|7147.1|7143.1|7145.1|7141.1|7147.1|7143.1|7145.1|7141.1|0
1625184000000|2021-07-02 00:00:00|7145.4|7141.4|7143.4|7140.4|7145.4|7141.4|7136.4|7133.4|60
1625184300000|2021-07-02 00:05:00|7143.7|7140.7|7149.7|7146.7|7150.7|7147.7|7143.4|7140.4|51
1625184600000|2021-07-02 00:10:00|7149.9|7146.9|7149.9|7146.9|7152.2|7149.2|7149.2|7146.2|27
1625184900000|2021-07-02 00:15:00|7150.2|7147.2|7149.9|7146.9|7151.7|7148.7|7147.9|7144.9|72
1625185200000|2021-07-02 00:20:00|7149.4|7146.4|7148.4|7145.4|7151.2|7148.2|7148.4|7145.4|15
1625185500000|2021-07-02 00:25:00|7148.9|7145.9|7150.4|7147.4|7150.7|7147.7|7148.9|7145.9|95
1625185800000|2021-07-02 00:30:00|7150.7|7147.7|7149.7|7146.7|7151.7|7148.7|7149.7|7146.7|48
1625186100000|2021-07-02 00:35:00|7150.4|7147.4|7149.7|7146.7|7150.7|7147.7|7149.7|7146.7|39
1625186400000|2021-07-02 00:40:00|7149.9|7146.9|7150.2|7147.2|7150.7|7147.7|7149.7|7146.7|9
1625186700000|2021-07-02 00:45:00|7149.9|7146.9|7152.4|7149.4|7153.2|7150.2|7149.9|7146.9|17
1625187000000|2021-07-02 00:50:00|7153.2|7150.2|7152.2|7149.2|7154.9|7151.9|7151.4|7148.4|46
1625187300000|2021-07-02 00:55:00|7151.9|7148.9|7154.2|7151.2|7154.9|7151.9|7151.9|7148.9|28
1625187600000|2021-07-02 01:00:00|7153.9|7150.9|7151.4|7148.4|7154.9|7151.9|7150.4|7147.4|22
1625187900000|2021-07-02 01:05:00|7150.9|7147.9|7150.9|7147.9|7151.4|7148.4|7149.9|7146.9|20
1625188200000|2021-07-02 01:10:00|7151.2|7148.2|7152.4|7149.4|7152.4|7149.4|7149.7|7146.7|39
1625188500000|2021-07-02 01:15:00|7152.7|7149.7|7151.4|7148.4|7153.4|7150.4|7151.2|7148.2|93
1625188800000|2021-07-02 01:20:00|7151.2|7148.2|7151.2|7148.2|7151.9|7148.9|7151.2|7148.2|101
1625189100000|2021-07-02 01:25:00|7151.4|7148.4|7151.2|7148.2|7151.9|7148.9|7151.2|7148.2|66
1625189400000|2021-07-02 01:30:00|||||||||107
1625189700000|2021-07-02 01:35:00|7151.4|7148.4|7152.4|7149.4|7152.9|7149.9|7151.2|7148.2|93
1625190000000|2021-07-02 01:40:00|7152.7|7149.7|7151.2|7148.2|7152.7|7149.7|7151.2|7148.2|13
1625190300000|2021-07-02 01:45:00|7150.9|7147.9|7152.7|7149.7|7152.7|7149.7|7150.9|7147.9|19
1625190600000|2021-07-02 01:50:00|7152.2|7149.2|7151.4|7148.4|7152.2|7149.2|7150.7|7147.7|27
1625190900000|2021-07-02 01:55:00|7151.9|7148.9|7150.4|7147.4|7152.2|7149.2|7150.2|7147.2|7
1625191200000|2021-07-02 02:00:00|7150.2|7147.2|7149.9|7146.9|7151.4|7148.4|7149.7|7146.7|18
1625191500000|2021-07-02 02:05:00|7150.2|7147.2|7151.4|7148.4|7151.7|7148.7|7149.9|7146.9|14
1625191800000|2021-07-02 02:10:00|7151.7|7148.7|7150.4|7147.4|7152.7|7149.7|7150.2|7147.2|28
1625192100000|2021-07-02 02:15:00|7150.7|7147.7|7150.4|7147.4|7150.7|7147.7|7149.9|7146.9|10
1625192400000|2021-07-02 02:20:00|7150.2|7147.2|7150.4|7147.4|7150.9|7147.9|7150.2|7147.2|5
1625192700000|2021-07-02 02:25:00|7150.7|7147.7|7149.2|7146.2|7150.7|7147.7|7149.2|7146.2|9
1625193000000|2021-07-02 02:30:00|7149.4|7146.4|7150.7|7147.7|7150.7|7147.7|7148.7|7145.7|28
1625193300000|2021-07-02 02:35:00|7150.9|7147.9|7152.4|7149.4|7152.4|7149.4|7150.9|7147.9|10
1625193600000|2021-07-02 02:40:00|7152.7|7149.7|7152.9|7149.9|7153.4|7150.4|7151.9|7148.9|25
1625193900000|2021-07-02 02:45:00|7153.2|7150.2|7152.7|7149.7|7153.4|7150.4|7151.7|7148.7|22
1625194200000|2021-07-02 02:50:00|7152.9|7149.9|7150.7|7147.7|7153.4|7150.4|7150.7|7147.7|11
1625194500000|2021-07-02 02:55:00|7150.4|7147.4|7148.9|7145.9|7150.4|7147.4|7148.9|7145.9|13
1625194800000|2021-07-02 03:00:00|7148.7|7145.7|7148.4|7145.4|7149.4|7146.4|7147.9|7144.9|14
1625195100000|2021-07-02 03:05:00|7148.2|7145.2|7148.4|7145.4|7148.9|7145.9|7147.9|7144.9|21
1625195400000|2021-07-02 03:10:00|7148.9|7145.9|7149.9|7146.9|7150.4|7147.4|7148.2|7145.2|40
1625195700000|2021-07-02 03:15:00|7149.4|7146.4|7149.7|7146.7|7150.4|7147.4|7148.7|7145.7|23
1625196000000|2021-07-02 03:20:00|7149.9|7146.9|7147.9|7144.9|7149.9|7146.9|7147.9|7144.9|7
1625196300000|2021-07-02 03:25:00|7148.4|7145.4|7147.9|7144.9|7149.4|7146.4|7147.9|7144.9|18
1625196600000|2021-07-02 03:30:00|7148.4|7145.4|7146.4|7143.4|7148.7|7145.7|7145.9|7142.9|41
1625196900000|2021-07-02 03:35:00|7146.2|7143.2|7145.7|7142.7|7146.2|7143.2|7145.4|7142.4|13
1625197200000|2021-07-02 03:40:00|7145.4|7142.4|7145.4|7142.4|7145.9|7142.9|7144.9|7141.9|17
1625197500000|2021-07-02 03:45:00|7145.2|7142.2|7145.9|7142.9|7146.9|7143.9|7145.2|7142.2|12
1625197800000|2021-07-02 03:50:00|7145.4|7142.4|7143.7|7140.7|7145.7|7142.7|7143.7|7140.7|12
1625198100000|2021-07-02 03:55:00|7143.4|7140.4|7144.2|7141.2|7144.2|7141.2|7142.2|7139.2|51
1625198400000|2021-07-02 04:00:00|7143.9|7140.9|7145.4|7142.4|7145.4|7142.4|7143.7|7140.7|20
1625198700000|2021-07-02 04:05:00|7145.2|7142.2|7144.4|7141.4|7145.2|7142.2|7144.2|7141.2|1
1625199000000|2021-07-02 04:10:00|7144.7|7141.7|7144.9|7141.9|7145.2|7142.2|7144.4|7141.4|1
1625199300000|2021-07-02 04:15:00|7145.2|7142.2|7145.4|7142.4|7145.7|7142.7|7145.2|7142.2|1
1625199600000|2021-07-02 04:20:00|7145.7|7142.7|7145.4|7142.4|7145.9|7142.9|7145.2|7142.2|3
1625199900000|2021-07-02 04:25:00|7145.7|7142.7|7145.2|7142.2|7145.9|7142.9|7145.2|7142.2|2
1625200200000|2021-07-02 04:30:00|7145.4|7142.4|7144.4|7141.4|7145.4|7142.4|7144.4|7141.4|8
1625200500000|2021-07-02 04:35:00|7144.7|7141.7|7146.2|7143.2|7146.2|7143.2|7144.7|7141.7|2
1625200800000|2021-07-02 04:40:00|7145.9|7142.9|7145.7|7142.7|7145.9|7142.9|7145.7|7142.7|1
1625201100000|2021-07-02 04:45:00|7145.9|7142.9|7145.9|7142.9|7145.9|7142.9|7145.7|7142.7|2
1625201400000|2021-07-02 04:50:00|7145.7|7142.7|7144.9|7141.9|7145.7|7142.7|7144.9|7141.9|4
1625201700000|2021-07-02 04:55:00|7145.4|7142.4|7144.7|7141.7|7145.7|7142.7|7144.4|7141.4|9
1625202000000|2021-07-02 05:00:00|7144.9|7141.9|7144.4|7141.4|7145.2|7142.2|7143.9|7140.9|18
1625202300000|2021-07-02 05:05:00|7144.2|7141.2|7142.9|7139.9|7144.2|7141.2|7142.9|7139.9|17
1625202600000|2021-07-02 05:10:00|7142.7|7139.7|7141.2|7138.2|7142.9|7139.9|7140.7|7137.7|27
1625202900000|2021-07-02 05:15:00|7141.7|7138.7|7140.2|7137.2|7141.7|7138.7|7140.2|7137.2|25
1625203200000|2021-07-02 05:20:00|7139.9|7136.9|7140.7|7137.7|7140.7|7137.7|7139.7|7136.7|23
1625203500000|2021-07-02 05:25:00|7140.9|7137.9|7142.4|7139.4|7142.4|7139.4|7140.7|7137.7|37
1625203800000|2021-07-02 05:30:00|7142.2|7139.2|7142.7|7139.7|7143.2|7140.2|7142.2|7139.2|27
1625204100000|2021-07-02 05:35:00|7143.2|7140.2|7141.7|7138.7|7143.4|7140.4|7141.7|7138.7|24
1625204400000|2021-07-02 05:40:00|7141.9|7138.9|7142.4|7139.4|7142.4|7139.4|7141.2|7138.2|34
1625204700000|2021-07-02 05:45:00|7142.2|7139.2|7142.4|7139.4|7143.7|7140.7|7142.2|7139.2|31
1625205000000|2021-07-02 05:50:00|7142.7|7139.7|7141.2|7138.2|7143.4|7140.4|7139.7|7136.7|97
1625205300000|2021-07-02 05:55:00|7140.7|7137.7|7139.9|7136.9|7141.7|7138.7|7139.9|7136.9|36
1625205600000|2021-07-02 06:00:00|7140.2|7137.2|7138.7|7136.7|7143.7|7141.7|7137.9|7135.9|292
1625205900000|2021-07-02 06:05:00|7138.4|7136.4|7135.7|7133.7|7138.7|7136.7|7135.7|7133.7|164
1625206200000|2021-07-02 06:10:00|7135.9|7133.9|7138.2|7136.2|7138.4|7136.4|7135.2|7133.2|87
1625206500000|2021-07-02 06:15:00|7138.7|7136.7|7131.2|7129.2|7138.7|7136.7|7131.2|7129.2|142
1625206800000|2021-07-02 06:20:00|7131.7|7129.7|7132.2|7130.2|7132.7|7130.7|7128.9|7126.9|130
1625207100000|2021-07-02 06:25:00|7132.7|7130.7|7133.9|7131.9|7135.4|7133.4|7132.7|7130.7|88
1625207400000|2021-07-02 06:30:00|7133.7|7131.7|7135.2|7133.2|7135.4|7133.4|7132.7|7130.7|51
1625207700000|2021-07-02 06:35:00|7134.7|7132.7|7132.4|7130.4|7134.9|7132.9|7132.4|7130.4|49
1625208000000|2021-07-02 06:40:00|7132.7|7130.7|7134.9|7132.9|7135.2|7133.2|7132.4|7130.4|59
1625208300000|2021-07-02 06:45:00|7134.7|7132.7|7133.7|7131.7|7136.2|7134.2|7133.2|7131.2|118
1625208600000|2021-07-02 06:50:00|7134.2|7132.2|7135.4|7133.4|7136.7|7134.7|7133.4|7131.4|126
1625208900000|2021-07-02 06:55:00|7135.7|7133.7|7141.4|7139.4|7143.2|7141.2|7132.7|7130.7|289
1625209200000|2021-07-02 07:00:00|7140.9|7139.9|7134.7|7133.7|7151.4|7150.4|7133.9|7132.9|3144
1625209500000|2021-07-02 07:05:00|7134.2|7133.2|7140.4|7139.4|7142.2|7141.2|7126.2|7125.2|1906
1625209800000|2021-07-02 07:10:00|7140.2|7139.2|7134.9|7133.9|7144.4|7143.4|7134.9|7133.9|1626
1625210100000|2021-07-02 07:15:00|7135.7|7134.7|7143.9|7142.9|7147.4|7146.4|7135.2|7134.2|1045
1625210400000|2021-07-02 07:20:00|7143.7|7142.7|7145.7|7144.7|7149.7|7148.7|7142.9|7141.9|812
1625210700000|2021-07-02 07:25:00|7146.4|7145.4|7156.2|7155.2|7156.9|7155.9|7145.4|7144.4|1081
1625211000000|2021-07-02 07:30:00|7156.9|7155.9|7157.2|7156.2|7160.9|7159.9|7154.2|7153.2|1097
1625211300000|2021-07-02 07:35:00|7157.7|7156.7|7157.4|7156.4|7159.7|7158.7|7155.7|7154.7|684
1625211600000|2021-07-02 07:40:00|7157.9|7156.9|7160.2|7159.2|7163.7|7162.7|7157.9|7156.9|729
1625211900000|2021-07-02 07:45:00|7159.7|7158.7|7159.4|7158.4|7161.7|7160.7|7154.7|7153.7|794
1625212200000|2021-07-02 07:50:00|7159.7|7158.7|7159.2|7158.2|7162.2|7161.2|7158.4|7157.4|865
1625212500000|2021-07-02 07:55:00|7159.4|7158.4|7155.2|7154.2|7160.7|7159.7|7154.7|7153.7|505
1625212800000|2021-07-02 08:00:00|7155.4|7154.4|7161.7|7160.7|7163.2|7162.2|7155.2|7154.2|754
1625213100000|2021-07-02 08:05:00|7161.9|7160.9|7154.2|7153.2|7161.9|7160.9|7154.2|7153.2|548
1625213400000|2021-07-02 08:10:00|7153.4|7152.4|7146.7|7145.7|7154.2|7153.2|7145.9|7144.9|684
1625213700000|2021-07-02 08:15:00|7146.4|7145.4|7136.9|7135.9|7147.2|7146.2|7136.2|7135.2|452
1625214000000|2021-07-02 08:20:00|7136.7|7135.7|7136.4|7135.4|7139.2|7138.2|7135.7|7134.7|500
1625214300000|2021-07-02 08:25:00|7136.2|7135.2|7137.7|7136.7|7137.7|7136.7|7134.9|7133.9|296
1625214600000|2021-07-02 08:30:00|7137.2|7136.2|7139.2|7138.2|7143.4|7142.4|7135.9|7134.9|320
1625214900000|2021-07-02 08:35:00|7138.7|7137.7|7139.7|7138.7|7140.9|7139.9|7137.4|7136.4|217
1625215200000|2021-07-02 08:40:00|7139.2|7138.2|7137.7|7136.7|7139.7|7138.7|7135.7|7134.7|237
1625215500000|2021-07-02 08:45:00|7136.7|7135.7|7134.2|7133.2|7137.9|7136.9|7133.7|7132.7|292
1625215800000|2021-07-02 08:50:00|7134.4|7133.4|7137.9|7136.9|7139.9|7138.9|7133.9|7132.9|244
1625216100000|2021-07-02 08:55:00|7138.2|7137.2|7137.2|7136.2|7138.7|7137.7|7133.4|7132.4|139
1625216400000|2021-07-02 09:00:00|7136.9|7135.9|7137.2|7136.2|7139.2|7138.2|7135.2|7134.2|208
1625216700000|2021-07-02 09:05:00|7137.4|7136.4|7134.7|7133.7|7138.4|7137.4|7133.2|7132.2|243
1625217000000|2021-07-02 09:10:00|7134.9|7133.9|7135.9|7134.9|7135.9|7134.9|7133.7|7132.7|215
1625217300000|2021-07-02 09:15:00|7135.7|7134.7|7137.7|7136.7|7139.7|7138.7|7135.2|7134.2|225
1625217600000|2021-07-02 09:20:00|7137.2|7136.2|7133.7|7132.7|7139.7|7138.7|7132.7|7131.7|419
1625217900000|2021-07-02 09:25:00|7134.2|7133.2|7131.7|7130.7|7134.2|7133.2|7130.2|7129.2|217
1625218200000|2021-07-02 09:30:00|7131.2|7130.2|7129.7|7128.7|7131.4|7130.4|7127.9|7126.9|333
1625218500000|2021-07-02 09:35:00|7129.4|7128.4|7128.7|7127.7|7130.2|7129.2|7126.9|7125.9|303
1625218800000|2021-07-02 09:40:00|7128.9|7127.9|7131.7|7130.7|7132.2|7131.2|7128.9|7127.9|272
1625219100000|2021-07-02 09:45:00|7132.2|7131.2|7134.2|7133.2|7135.4|7134.4|7131.7|7130.7|251
1625219400000|2021-07-02 09:50:00|7134.4|7133.4|7133.2|7132.2|7135.2|7134.2|7132.4|7131.4|281
1625219700000|2021-07-02 09:55:00|7133.7|7132.7|7130.2|7129.2|7135.2|7134.2|7129.4|7128.4|484
1625220000000|2021-07-02 10:00:00|7129.9|7128.9|7136.2|7135.2|7136.4|7135.4|7129.7|7128.7|397
1625220300000|2021-07-02 10:05:00|7136.4|7135.4|7137.2|7136.2|7137.2|7136.2|7132.9|7131.9|317
1625220600000|2021-07-02 10:10:00|7136.7|7135.7|7136.2|7135.2|7136.7|7135.7|7134.7|7133.7|464
1625220900000|2021-07-02 10:15:00|7135.9|7134.9|7136.2|7135.2|7138.4|7137.4|7135.2|7134.2|428
1625221200000|2021-07-02 10:20:00|7136.9|7135.9|7136.7|7135.7|7137.7|7136.7|7134.7|7133.7|211
1625221500000|2021-07-02 10:25:00|7136.4|7135.4|7133.2|7132.2|7136.7|7135.7|7132.4|7131.4|212
1625221800000|2021-07-02 10:30:00|7132.7|7131.7|7127.7|7126.7|7133.7|7132.7|7125.9|7124.9|522
1625222100000|2021-07-02 10:35:00|7128.2|7127.2|7134.2|7133.2|7134.4|7133.4|7127.7|7126.7|367
1625222400000|2021-07-02 10:40:00|7134.7|7133.7|7137.7|7136.7|7137.7|7136.7|7134.2|7133.2|208
1625222700000|2021-07-02 10:45:00|7137.2|7136.2|7135.2|7134.2|7137.7|7136.7|7134.2|7133.2|170
1625223000000|2021-07-02 10:50:00|7135.7|7134.7|7138.2|7137.2|7138.4|7137.4|7134.9|7133.9|198
1625223300000|2021-07-02 10:55:00|7138.7|7137.7|7141.7|7140.7|7141.9|7140.9|7138.2|7137.2|231
1625223600000|2021-07-02 11:00:00|7141.9|7140.9|7140.4|7139.4|7142.4|7141.4|7139.9|7138.9|282
1625223900000|2021-07-02 11:05:00|7140.2|7139.2|7137.2|7136.2|7141.2|7140.2|7136.7|7135.7|153
1625224200000|2021-07-02 11:10:00|7136.9|7135.9|7137.7|7136.7|7138.4|7137.4|7135.4|7134.4|136
1625224500000|2021-07-02 11:15:00|7137.9|7136.9|7138.2|7137.2|7139.2|7138.2|7136.4|7135.4|225
1625224800000|2021-07-02 11:20:00|7137.9|7136.9|7137.7|7136.7|7139.2|7138.2|7137.7|7136.7|99
1625225100000|2021-07-02 11:25:00|7137.2|7136.2|7135.7|7134.7|7137.7|7136.7|7135.4|7134.4|104
1625225400000|2021-07-02 11:30:00|7135.9|7134.9|7137.2|7136.2|7137.7|7136.7|7135.4|7134.4|184
1625225700000|2021-07-02 11:35:00|7136.9|7135.9|7137.2|7136.2|7137.4|7136.4|7136.4|7135.4|156
1625226000000|2021-07-02 11:40:00|7138.2|7137.2|7135.9|7134.9|7138.7|7137.7|7135.9|7134.9|147
1625226300000|2021-07-02 11:45:00|7135.7|7134.7|7136.2|7135.2|7137.2|7136.2|7135.2|7134.2|189
1625226600000|2021-07-02 11:50:00|7136.7|7135.7|7136.2|7135.2|7136.7|7135.7|7135.2|7134.2|182
1625226900000|2021-07-02 11:55:00|7135.7|7134.7|7135.7|7134.7|7137.2|7136.2|7134.7|7133.7|141
1625227200000|2021-07-02 12:00:00|7135.4|7134.4|7134.7|7133.7|7137.2|7136.2|7134.2|7133.2|334
1625227500000|2021-07-02 12:05:00|7134.4|7133.4|7132.2|7131.2|7134.4|7133.4|7130.7|7129.7|252
1625227800000|2021-07-02 12:10:00|7132.7|7131.7|7130.2|7129.2|7132.7|7131.7|7129.4|7128.4|292
1625228100000|2021-07-02 12:15:00|7129.9|7128.9|7130.2|7129.2|7131.7|7130.7|7129.2|7128.2|351
1625228400000|2021-07-02 12:20:00|7131.2|7130.2|7127.7|7126.7|7131.2|7130.2|7127.2|7126.2|204
1625228700000|2021-07-02 12:25:00|7127.9|7126.9|7133.7|7132.7|7133.9|7132.9|7127.7|7126.7|260
1625229000000|2021-07-02 12:30:00|7133.2|7132.2|7140.4|7139.4|7145.4|7144.4|7132.4|7131.4|1106
1625229300000|2021-07-02 12:35:00|7140.7|7139.7|7139.4|7138.4|7142.7|7141.7|7135.4|7134.4|653
1625229600000|2021-07-02 12:40:00|7139.7|7138.7|7140.9|7139.9|7144.7|7143.7|7138.7|7137.7|241
1625229900000|2021-07-02 12:45:00|7140.7|7139.7|7141.9|7140.9|7144.2|7143.2|7139.7|7138.7|359
1625230200000|2021-07-02 12:50:00|7142.2|7141.2|7142.2|7141.2|7143.7|7142.7|7139.9|7138.9|286
1625230500000|2021-07-02 12:55:00|7141.9|7140.9|7138.2|7137.2|7143.7|7142.7|7138.2|7137.2|454
1625230800000|2021-07-02 13:00:00|7138.7|7137.7|7138.9|7137.9|7141.7|7140.7|7137.2|7136.2|695
1625231100000|2021-07-02 13:05:00|7138.4|7137.4|7137.7|7136.7|7139.7|7138.7|7137.4|7136.4|322
1625231400000|2021-07-02 13:10:00|7137.4|7136.4|7137.2|7136.2|7137.4|7136.4|7134.7|7133.7|212
1625231700000|2021-07-02 13:15:00|7137.7|7136.7|7139.2|7138.2|7139.7|7138.7|7136.7|7135.7|240
1625232000000|2021-07-02 13:20:00|7138.9|7137.9|7134.7|7133.7|7139.7|7138.7|7134.7|7133.7|181
1625232300000|2021-07-02 13:25:00|7134.2|7133.2|7136.7|7135.7|7136.7|7135.7|7132.7|7131.7|357
1625232600000|2021-07-02 13:30:00|7136.9|7135.9|7129.9|7128.9|7137.7|7136.7|7128.7|7127.7|1359
1625232900000|2021-07-02 13:35:00|7130.2|7129.2|7127.7|7126.7|7134.7|7133.7|7126.9|7125.9|761
1625233200000|2021-07-02 13:40:00|7127.4|7126.4|7124.2|7123.2|7128.2|7127.2|7119.9|7118.9|795
1625233500000|2021-07-02 13:45:00|7123.9|7122.9|7123.7|7122.7|7124.7|7123.7|7120.2|7119.2|621
1625233800000|2021-07-02 13:50:00|7123.2|7122.2|7120.9|7119.9|7124.7|7123.7|7119.2|7118.2|507
1625234100000|2021-07-02 13:55:00|7120.7|7119.7|7121.7|7120.7|7122.7|7121.7|7118.4|7117.4|391
1625234400000|2021-07-02 14:00:00|7121.4|7120.4|7120.7|7119.7|7122.7|7121.7|7119.2|7118.2|612
1625234700000|2021-07-02 14:05:00|7120.4|7119.4|7114.7|7113.7|7121.2|7120.2|7113.2|7112.2|712
1625235000000|2021-07-02 14:10:00|7115.3|7114.3|7113.8|7112.8|7115.8|7114.8|7110.3|7109.3|1067
1625235300000|2021-07-02 14:15:00|7114|7113|7115.8|7114.8|7116.8|7115.8|7113.8|7112.8|566
1625235600000|2021-07-02 14:20:00|7115.3|7114.3|7116.3|7115.3|7116.3|7115.3|7109.8|7108.8|770
1625235900000|2021-07-02 14:25:00|7116.8|7115.8|7122.3|7121.3|7123.8|7122.8|7116.8|7115.8|737
1625236200000|2021-07-02 14:30:00|7122|7121|7123.5|7122.5|7125.3|7124.3|7120.3|7119.3|517
1625236500000|2021-07-02 14:35:00|7123.8|7122.8|7122.8|7121.8|7123.8|7122.8|7120.3|7119.3|328
1625236800000|2021-07-02 14:40:00|7122.5|7121.5|7120.8|7119.8|7123.3|7122.3|7120.3|7119.3|327
1625237100000|2021-07-02 14:45:00|7121|7120|7124.8|7123.8|7124.8|7123.8|7121|7120|319
1625237400000|2021-07-02 14:50:00|7125|7124|7125.3|7124.3|7126|7125|7122.8|7121.8|759
1625237700000|2021-07-02 14:55:00|7125.5|7124.5|7126.3|7125.3|7126.3|7125.3|7123.3|7122.3|447
1625238000000|2021-07-02 15:00:00|7126|7125|7120.8|7119.8|7126|7125|7120.3|7119.3|425
1625238300000|2021-07-02 15:05:00|7121|7120|7122.3|7121.3|7122.8|7121.8|7120.8|7119.8|466
1625238600000|2021-07-02 15:10:00|7121.8|7120.8|7123.3|7122.3|7125.8|7124.8|7121.8|7120.8|737
1625238900000|2021-07-02 15:15:00|7123|7122|7117.3|7116.3|7123.3|7122.3|7116.8|7115.8|1150
1625239200000|2021-07-02 15:20:00|7117.8|7116.8|7114.3|7113.3|7117.8|7116.8|7113.3|7112.3|1379
1625239500000|2021-07-02 15:25:00|7114|7113|7120.3|7118.3|7121.8|7120.8|7111|7110|4018
1625239800000|2021-07-02 15:30:00|7120.8|7118.8|7123.3|7121.3|7123.3|7121.3|7113.8|7111.8|3911
1625240100000|2021-07-02 15:35:00|7124.3|7122.3|7127|7125|7128.3|7126.3|7121.5|7119.5|1141
1625240400000|2021-07-02 15:40:00|7127.3|7125.3|7126.3|7124.3|7127.8|7125.8|7125|7123|436
1625240700000|2021-07-02 15:45:00|7125.8|7123.8|7126.3|7124.3|7127.8|7125.8|7125.3|7123.3|281
1625241000000|2021-07-02 15:50:00|7126.5|7124.5|7126.8|7124.8|7126.8|7124.8|7125.3|7123.3|221
1625241300000|2021-07-02 15:55:00|7127.3|7125.3|7131.3|7129.3|7131.8|7129.8|7127|7125|456
1625241600000|2021-07-02 16:00:00|7130.5|7128.5|7129.3|7127.3|7130.5|7128.5|7126.8|7124.8|242
1625241900000|2021-07-02 16:05:00|7128.8|7126.8|7127.8|7125.8|7129.8|7127.8|7127.8|7125.8|784
1625242200000|2021-07-02 16:10:00|7128|7126|7126.3|7124.3|7128.3|7126.3|7126|7124|115
1625242500000|2021-07-02 16:15:00|7126|7124|7128.3|7126.3|7129.3|7127.3|7125.8|7123.8|381
1625242800000|2021-07-02 16:20:00|7128|7126|7127|7125|7128.3|7126.3|7126.3|7124.3|61
1625243100000|2021-07-02 16:25:00|7127.3|7125.3|7126.8|7124.8|7128.3|7126.3|7126.5|7124.5|66
1625243400000|2021-07-02 16:30:00|7126.5|7124.5|7129.5|7127.5|7129.8|7127.8|7126.3|7124.3|126
1625243700000|2021-07-02 16:35:00|7129.8|7127.8|7128.8|7126.8|7130|7128|7128.3|7126.3|67
1625244000000|2021-07-02 16:40:00|7128.5|7126.5|7131.3|7129.3|7131.3|7129.3|7128.5|7126.5|114
1625244300000|2021-07-02 16:45:00|7130.8|7128.8|7132.3|7130.3|7132.3|7130.3|7130.3|7128.3|83
1625244600000|2021-07-02 16:50:00|7131.8|7129.8|7132.8|7130.8|7133.3|7131.3|7131|7129|153
1625244900000|2021-07-02 16:55:00|7132.5|7130.5|7131.8|7129.8|7132.5|7130.5|7130.8|7128.8|184
1625245200000|2021-07-02 17:00:00|7131.3|7129.3|7133.5|7131.5|7133.5|7131.5|7131|7129|67
1625245500000|2021-07-02 17:05:00|7133.3|7131.3|7130.8|7128.8|7133.5|7131.5|7130.8|7128.8|115
1625245800000|2021-07-02 17:10:00|7131.3|7129.3|7130.8|7128.8|7131.8|7129.8|7130.3|7128.3|195
1625246100000|2021-07-02 17:15:00|7130.3|7128.3|7130.5|7128.5|7131.3|7129.3|7129.8|7127.8|64
1625246400000|2021-07-02 17:20:00|7130.8|7128.8|7129.8|7127.8|7131.5|7129.5|7129.5|7127.5|61
1625246700000|2021-07-02 17:25:00|7129.5|7127.5|7128.8|7126.8|7130.5|7128.5|7128.8|7126.8|98
1625247000000|2021-07-02 17:30:00|7128.5|7126.5|7126.8|7124.8|7128.8|7126.8|7126.3|7124.3|76
1625247300000|2021-07-02 17:35:00|7127|7125|7128.3|7126.3|7128.3|7126.3|7126.8|7124.8|75
1625247600000|2021-07-02 17:40:00|7128.5|7126.5|7129.3|7127.3|7129.3|7127.3|7128.3|7126.3|38
1625247900000|2021-07-02 17:45:00|7128.5|7126.5|7128.5|7126.5|7129|7127|7127.8|7125.8|44
1625248200000|2021-07-02 17:50:00|7128.3|7126.3|7125.8|7123.8|7128.3|7126.3|7125.8|7123.8|65
1625248500000|2021-07-02 17:55:00|7126|7124|7126.3|7124.3|7126.3|7124.3|7125.3|7123.3|61
1625248800000|2021-07-02 18:00:00|7126|7124|7126.8|7124.8|7126.8|7124.8|7125.5|7123.5|56
1625249100000|2021-07-02 18:05:00|7127|7125|7127.8|7125.8|7128.8|7126.8|7126.8|7124.8|109
1625249400000|2021-07-02 18:10:00|7128|7126|7127.8|7125.8|7128.8|7126.8|7127.3|7125.3|40
1625249700000|2021-07-02 18:15:00|7127.5|7125.5|7128.8|7126.8|7129.3|7127.3|7127|7125|22
1625250000000|2021-07-02 18:20:00|7129|7127|7129.3|7127.3|7129.8|7127.8|7128.5|7126.5|29
1625250300000|2021-07-02 18:25:00|7129|7127|7129|7127|7129.3|7127.3|7128|7126|34
1625250600000|2021-07-02 18:30:00|7128.8|7126.8|7128.8|7126.8|7128.8|7126.8|7128|7126|38
1625250900000|2021-07-02 18:35:00|7128.5|7126.5|7128|7126|7129.3|7127.3|7127.8|7125.8|67
1625251200000|2021-07-02 18:40:00|7128.3|7126.3|7126.8|7124.8|7128.8|7126.8|7126.3|7124.3|87
1625251500000|2021-07-02 18:45:00|7127|7125|7127.3|7125.3|7127.5|7125.5|7125.8|7123.8|79
1625251800000|2021-07-02 18:50:00|7127.5|7125.5|7127.5|7125.5|7127.8|7125.8|7127|7125|34
1625252100000|2021-07-02 18:55:00|7127.8|7125.8|7126.8|7124.8|7127.8|7125.8|7126|7124|31
1625252400000|2021-07-02 19:00:00|7126.5|7124.5|7127|7125|7127.3|7125.3|7126.3|7124.3|54
1625252700000|2021-07-02 19:05:00|7127.3|7125.3|7128.3|7126.3|7128.8|7126.8|7127.3|7125.3|53
1625253000000|2021-07-02 19:10:00|7128.5|7126.5|7129|7127|7129.5|7127.5|7128.3|7126.3|33
1625253300000|2021-07-02 19:15:00|7129.3|7127.3|7128.5|7126.5|7129.8|7127.8|7127.8|7125.8|24
1625253600000|2021-07-02 19:20:00|7128|7126|7128|7126|7129.3|7127.3|7127.8|7125.8|44
1625253900000|2021-07-02 19:25:00|7127.8|7125.8|7129.3|7127.3|7129.3|7127.3|7127.8|7125.8|59
1625254200000|2021-07-02 19:30:00|7129|7127|7128.3|7126.3|7130.3|7128.3|7128|7126|63
1625254500000|2021-07-02 19:35:00|7127.8|7125.8|7128.5|7126.5|7128.8|7126.8|7126.5|7124.5|98
1625254800000|2021-07-02 19:40:00|7128.8|7126.8|7128.8|7126.8|7129.3|7127.3|7127.5|7125.5|102
1625255100000|2021-07-02 19:45:00|7129|7127|7132.5|7130.5|7134|7132|7128.8|7126.8|234
1625255400000|2021-07-02 19:50:00|7132.3|7130.3|7133.5|7131.5|7134.3|7132.3|7131|7129|233
1625255700000|2021-07-02 19:55:00|7133.3|7131.3|7136.9|7132.9|7137.9|7134.3|7131.5|7129.5|576
1625256000000|2021-07-02 20:00:00|7136.6|7132.6|7132.6|7128.6|7136.9|7132.9|7132.6|7128.6|0
1625256300000|2021-07-02 20:05:00|7133|7129|7132|7128|7133.3|7129.3|7132|7128|0
1625256600000|2021-07-02 20:10:00|7132.4|7128.4|7132.8|7128.8|7133.2|7129.2|7131.7|7127.7|0
1625256900000|2021-07-02 20:15:00|7133.1|7129.1|7133.3|7129.3|7134.5|7130.5|7132.8|7128.8|0
1625257200000|2021-07-02 20:20:00|7133.6|7129.6|7133.3|7129.3|7133.6|7129.6|7132.9|7128.9|0
1625257500000|2021-07-02 20:25:00|7133.4|7129.4|7134.4|7130.4|7134.4|7130.4|7133.3|7129.3|0
1625257800000|2021-07-02 20:30:00|7134.1|7130.1|7132.2|7128.2|7134.1|7130.1|7131.8|7127.8|0
1625258100000|2021-07-02 20:35:00|7132.1|7128.1|7131.2|7127.2|7132.5|7128.5|7130.9|7126.9|0
1625258400000|2021-07-02 20:40:00|7130.9|7126.9|7131.6|7127.6|7132|7128|7130.7|7126.7|0
1625258700000|2021-07-02 20:45:00|7131.9|7127.9|7130.9|7126.9|7132.2|7128.2|7130.9|7126.9|0
1625259000000|2021-07-02 20:50:00|7130.8|7126.8|7131.3|7127.3|7131.6|7127.6|7130.5|7126.5|0
1625259300000|2021-07-02 20:55:00|7131.2|7127.2|7134.3|7130.3|7135|7131|7131.2|7127.2|0
1625436000000|2021-07-04 22:00:00|7137.5|7133.5|7138.3|7134.3|7138.3|7134.3|7136.8|7132.8|0
1625436300000|2021-07-04 22:05:00|7138.5|7134.5|7139.9|7135.9|7139.9|7135.9|7137.7|7133.7|0
1625436600000|2021-07-04 22:10:00|7140.2|7136.2|7139.5|7135.5|7142.6|7138.6|7139.2|7135.2|0
1625436900000|2021-07-04 22:15:00|7139.2|7135.2|7139.6|7135.6|7140.2|7136.2|7139.2|7135.2|0
1625437200000|2021-07-04 22:20:00|7139.7|7135.7|7139.4|7135.4|7139.8|7135.8|7139.2|7135.2|0
1625437500000|2021-07-04 22:25:00|7139.1|7135.1|7138.4|7134.4|7139.4|7135.4|7138.4|7134.4|0
1625437800000|2021-07-04 22:30:00|7138.5|7134.5|7139.5|7135.5|7139.8|7135.8|7138.4|7134.4|0
1625438100000|2021-07-04 22:35:00|7139.2|7135.2|7138.3|7134.3|7139.5|7135.5|7138.2|7134.2|0
1625438400000|2021-07-04 22:40:00|7138.5|7134.5|7138.3|7134.3|7138.6|7134.6|7138|7134|0
1625438700000|2021-07-04 22:45:00|7138.6|7134.6|7137.9|7133.9|7138.9|7134.9|7137.6|7133.6|0
1625439000000|2021-07-04 22:50:00|7138.3|7134.3|7137.9|7133.9|7138.3|7134.3|7137.9|7133.9|0
1625439300000|2021-07-04 22:55:00|7137.8|7133.8|7137.9|7133.9|7137.9|7133.9|7137.6|7133.6|0
1625439600000|2021-07-04 23:00:00|7137.6|7133.6|7137.6|7133.6|7137.6|7133.6|7137.3|7133.3|0
1625439900000|2021-07-04 23:05:00|7137.9|7133.9|7137.8|7133.8|7138.6|7134.6|7137.5|7133.5|0
1625440200000|2021-07-04 23:10:00|7137.5|7133.5|7136.5|7132.5|7137.6|7133.6|7136.5|7132.5|0
1625440500000|2021-07-04 23:15:00|7136.8|7132.8|7136.2|7132.2|7137.2|7133.2|7135.9|7131.9|0
1625440800000|2021-07-04 23:20:00|7136.3|7132.3|7136.8|7132.8|7136.8|7132.8|7136.2|7132.2|0
1625441100000|2021-07-04 23:25:00|7137|7133|7137.3|7133.3|7137.8|7133.8|7136.8|7132.8|0
1625441400000|2021-07-04 23:30:00|7137.5|7133.5|7139|7135|7139.8|7135.8|7136.8|7132.8|0
1625441700000|2021-07-04 23:35:00|7139.2|7135.2|7139.2|7135.2|7139.5|7135.5|7138.8|7134.8|0
1625442000000|2021-07-04 23:40:00|7139.3|7135.3|7138.5|7134.5|7139.8|7135.8|7137.9|7133.9|0
1625442300000|2021-07-04 23:45:00|7138.2|7134.2|7138.8|7134.8|7138.8|7134.8|7137.9|7133.9|0
1625442600000|2021-07-04 23:50:00|7139.2|7135.2|7136.9|7132.9|7139.2|7135.2|7136.5|7132.5|0
1625442900000|2021-07-04 23:55:00|7137|7133|7131.4|7127.4|7137.5|7133.5|7131.2|7127.2|0
1625443200000|2021-07-05 00:00:00|7131.2|7127.2|7128.3|7125.3|7131.5|7128|7126.8|7123.8|97
1625443500000|2021-07-05 00:05:00|7128|7125|7126|7123|7128.3|7125.3|7125|7122|19
1625443800000|2021-07-05 00:10:00|7126.3|7123.3|7126|7123|7127|7124|7123.3|7120.3|24
1625444100000|2021-07-05 00:15:00|7126.3|7123.3|7125.3|7122.3|7128.5|7125.5|7122.3|7119.3|72
1625444400000|2021-07-05 00:20:00|7125.8|7122.8|7128.8|7125.8|7129|7126|7125.5|7122.5|13
1625444700000|2021-07-05 00:25:00|7128.5|7125.5|7129.8|7126.8|7131.5|7128.5|7128.3|7125.3|14
1625445000000|2021-07-05 00:30:00|7129|7126|7127.3|7124.3|7131|7128|7126.8|7123.8|23
1625445300000|2021-07-05 00:35:00|7127.8|7124.8|7130|7127|7130|7127|7126.8|7123.8|9
1625445600000|2021-07-05 00:40:00|7129.3|7126.3|7130.3|7127.3|7130.5|7127.5|7127.3|7124.3|25
1625445900000|2021-07-05 00:45:00|7130|7127|7130|7127|7131.5|7128.5|7130|7127|11
1625446200000|2021-07-05 00:50:00|7130.5|7127.5|7128|7125|7130.8|7127.8|7128|7125|3
1625446500000|2021-07-05 00:55:00|7127.8|7124.8|7127|7124|7127.8|7124.8|7123.8|7120.8|21
1625446800000|2021-07-05 01:00:00|7126.8|7123.8|7130.5|7127.5|7130.5|7127.5|7126.3|7123.3|17
1625447100000|2021-07-05 01:05:00|7130|7127|7132.3|7129.3|7132.3|7129.3|7129.5|7126.5|31
1625447400000|2021-07-05 01:10:00|7132|7129|7131.5|7128.5|7134.3|7131.3|7131.5|7128.5|44
1625447700000|2021-07-05 01:15:00|7131.3|7128.3|7129.5|7126.5|7132.5|7129.5|7127.8|7124.8|25
1625448000000|2021-07-05 01:20:00|7129.3|7126.3|7129.8|7126.8|7131.8|7128.8|7128.5|7125.5|19
1625448300000|2021-07-05 01:25:00|7130|7127|7132|7129|7132|7129|7129.8|7126.8|16
1625448600000|2021-07-05 01:30:00|7131.5|7128.5|7131.5|7128.5|7132.8|7129.8|7130|7127|23
1625448900000|2021-07-05 01:35:00|7131.8|7128.8|7132|7129|7132.5|7129.5|7131|7128|7
1625449200000|2021-07-05 01:40:00|7131.8|7128.8|7131.3|7128.3|7132|7129|7130.3|7127.3|13
1625449500000|2021-07-05 01:45:00|7131|7128|7131.5|7128.5|7132.5|7129.5|7129.5|7126.5|80
1625449800000|2021-07-05 01:50:00|7131|7128|7131|7128|7132|7129|7130.8|7127.8|9
1625450100000|2021-07-05 01:55:00|7130.8|7127.8|7129.3|7126.3|7130.8|7127.8|7127.3|7124.3|22
1625450400000|2021-07-05 02:00:00|7128.8|7125.8|7129.5|7126.5|7129.8|7126.8|7126.8|7123.8|32
1625450700000|2021-07-05 02:05:00|7130|7127|7130.5|7127.5|7131|7128|7129.5|7126.5|6
1625451000000|2021-07-05 02:10:00|7130.3|7127.3|7131.5|7128.5|7131.8|7128.8|7130.3|7127.3|14
1625451300000|2021-07-05 02:15:00|7131.3|7128.3|7131.3|7128.3|7132|7129|7131|7128|13
1625451600000|2021-07-05 02:20:00|7131.5|7128.5|7131.5|7128.5|7131.8|7128.8|7130.8|7127.8|18
1625451900000|2021-07-05 02:25:00|7131.8|7128.8|7132|7129|7132|7129|7130.8|7127.8|17
1625452200000|2021-07-05 02:30:00|7132.8|7129.8|7132.8|7129.8|7133.3|7130.3|7132|7129|28
1625452500000|2021-07-05 02:35:00|7132.5|7129.5|7132.3|7129.3|7133|7130|7132.3|7129.3|5
1625452800000|2021-07-05 02:40:00|7132.5|7129.5|7132|7129|7133.3|7130.3|7131.8|7128.8|18
1625453100000|2021-07-05 02:45:00|7132.3|7129.3|7131.3|7128.3|7132.3|7129.3|7131.3|7128.3|2
1625453400000|2021-07-05 02:50:00|7130.5|7127.5|7133.5|7130.5|7133.8|7130.8|7130.5|7127.5|29
1625453700000|2021-07-05 02:55:00|7133.8|7130.8|7133|7130|7133.8|7130.8|7133|7130|5
1625454000000|2021-07-05 03:00:00|7133.5|7130.5|7134|7131|7135|7132|7133.5|7130.5|8
1625454300000|2021-07-05 03:05:00|7134.3|7131.3|7135|7132|7135|7132|7134|7131|2
1625454600000|2021-07-05 03:10:00|7134.8|7131.8|7134|7131|7135|7132|7133|7130|3
1625454900000|2021-07-05 03:15:00|7134.3|7131.3|7134|7131|7134.3|7131.3|7133.5|7130.5|0
1625455200000|2021-07-05 03:20:00|7133.8|7130.8|7133.5|7130.5|7134|7131|7133|7130|1
1625455500000|2021-07-05 03:25:00|7133.3|7130.3|7132.5|7129.5|7133.5|7130.5|7132|7129|4
1625455800000|2021-07-05 03:30:00|7132.8|7129.8|7132.5|7129.5|7133.5|7130.5|7132.3|7129.3|2
1625456100000|2021-07-05 03:35:00|7132|7129|7132.5|7129.5|7133|7130|7132|7129|0
1625456400000|2021-07-05 03:40:00|7132.8|7129.8|7133|7130|7134|7131|7132.5|7129.5|9
1625456700000|2021-07-05 03:45:00|7132.5|7129.5|7133.5|7130.5|7134|7131|7132.5|7129.5|1
1625457000000|2021-07-05 03:50:00|7133.8|7130.8|7132.5|7129.5|7134|7131|7132.5|7129.5|0
1625457300000|2021-07-05 03:55:00|7132|7129|7132.5|7129.5|7132.8|7129.8|7131.8|7128.8|12
1625457600000|2021-07-05 04:00:00|7132.8|7129.8|7132.8|7129.8|7134|7131|7132|7129|5
1625457900000|2021-07-05 04:05:00|7133|7130|7133.3|7130.3|7133.3|7130.3|7132.5|7129.5|16
1625458200000|2021-07-05 04:10:00|7133.5|7130.5|7133.5|7130.5|7133.5|7130.5|7132.5|7129.5|1
1625458500000|2021-07-05 04:15:00|7133|7130|7133|7130|7133.5|7130.5|7132.5|7129.5|0
1625458800000|2021-07-05 04:20:00|7133.5|7130.5|7134|7131|7134.3|7131.3|7133.5|7130.5|1
1625459100000|2021-07-05 04:25:00|7134.3|7131.3|7134.8|7131.8|7134.8|7131.8|7134|7131|7
1625459400000|2021-07-05 04:30:00|7134.5|7131.5|7135.5|7132.5|7135.5|7132.5|7134.5|7131.5|5
1625459700000|2021-07-05 04:35:00|7135|7132|7134.5|7131.5|7135.3|7132.3|7134.3|7131.3|0
1625460000000|2021-07-05 04:40:00|7134.3|7131.3|7135|7132|7135|7132|7134.3|7131.3|0
1625460300000|2021-07-05 04:45:00|7135.5|7132.5|7135.8|7132.8|7135.8|7132.8|7135|7132|0
1625460600000|2021-07-05 04:50:00|7135.5|7132.5|7135.5|7132.5|7136|7133|7134.8|7131.8|8
1625460900000|2021-07-05 04:55:00|7135.3|7132.3|7134.5|7131.5|7135.3|7132.3|7134.5|7131.5|0
1625461200000|2021-07-05 05:00:00|7134.3|7131.3|7134|7131|7134.8|7131.8|7134|7131|7
1625461500000|2021-07-05 05:05:00|7133.8|7130.8|7133.3|7130.3|7135|7132|7132.5|7129.5|16
1625461800000|2021-07-05 05:10:00|7133|7130|7131.5|7128.5|7133.8|7130.8|7131.3|7128.3|13
1625462100000|2021-07-05 05:15:00|7132|7129|7131.5|7128.5|7132.3|7129.3|7131.5|7128.5|8
1625462400000|2021-07-05 05:20:00|7131.3|7128.3|7130.5|7127.5|7132.3|7129.3|7129.5|7126.5|22
1625462700000|2021-07-05 05:25:00|7130.8|7127.8|7130.3|7127.3|7130.8|7127.8|7129.8|7126.8|17
1625463000000|2021-07-05 05:30:00|7130.8|7127.8|7131.5|7128.5|7132.3|7129.3|7129.5|7126.5|21
1625463300000|2021-07-05 05:35:00|7131.3|7128.3|7132|7129|7132.8|7129.8|7130.8|7127.8|28
1625463600000|2021-07-05 05:40:00|7132.5|7129.5|7131.3|7128.3|7132.5|7129.5|7130|7127|15
1625463900000|2021-07-05 05:45:00|7131.5|7128.5|7131.3|7128.3|7132|7129|7131|7128|33
1625464200000|2021-07-05 05:50:00|7131|7128|7130.5|7127.5|7131.5|7128.5|7129.5|7126.5|66
1625464500000|2021-07-05 05:55:00|7130.3|7127.3|7128.3|7125.3|7130.3|7127.3|7128.3|7125.3|35
1625464800000|2021-07-05 06:00:00|7128.5|7125.5|7122.3|7120.3|7129.8|7127.8|7122|7120|240
1625465100000|2021-07-05 06:05:00|7122|7120|7118|7116|7122.5|7120.5|7117.8|7115.8|222
1625465400000|2021-07-05 06:10:00|7117.8|7115.8|7114.8|7112.8|7117.8|7115.8|7114.5|7112.5|170
1625465700000|2021-07-05 06:15:00|7114.5|7112.5|7119.8|7117.8|7120|7118|7112.5|7110.5|160
1625466000000|2021-07-05 06:20:00|7119.5|7117.5|7123.5|7121.5|7123.5|7121.5|7117.5|7115.5|180
1625466300000|2021-07-05 06:25:00|7123.3|7121.3|7122.8|7120.8|7124.3|7122.3|7121.3|7119.3|236
1625466600000|2021-07-05 06:30:00|7122.5|7120.5|7118.3|7116.3|7123.3|7121.3|7118.3|7116.3|134
1625466900000|2021-07-05 06:35:00|7118.8|7116.8|7116.8|7114.8|7119|7117|7115.8|7113.8|147
1625467200000|2021-07-05 06:40:00|7116.5|7114.5|7114.3|7112.3|7116.8|7114.8|7113|7111|141
1625467500000|2021-07-05 06:45:00|7113.8|7111.8|7117.5|7115.5|7117.5|7115.5|7112|7110|173
1625467800000|2021-07-05 06:50:00|7117.8|7115.8|7116.8|7114.8|7118.5|7116.5|7114.3|7112.3|205
1625468100000|2021-07-05 06:55:00|7117.3|7115.3|7126.3|7124.3|7126.3|7124.3|7117.3|7115.3|514
1625468400000|2021-07-05 07:00:00|7125.8|7124.8|7126|7125|7141.5|7140.5|7124.5|7123.5|2279
1625468700000|2021-07-05 07:05:00|7125.8|7124.8|7125.3|7124.3|7128.3|7127.3|7121.8|7120.8|798
1625469000000|2021-07-05 07:10:00|7124.5|7123.5|7117.3|7116.3|7126|7125|7117.3|7116.3|771
1625469300000|2021-07-05 07:15:00|7117.8|7116.8|7127|7126|7132|7131|7114.5|7113.5|1079
1625469600000|2021-07-05 07:20:00|7127.3|7126.3|7121.5|7120.5|7127.3|7126.3|7118|7117|688
1625469900000|2021-07-05 07:25:00|7122.3|7121.3|7118.8|7117.8|7122.3|7121.3|7116|7115|486
1625470200000|2021-07-05 07:30:00|7118.5|7117.5|7125.5|7124.5|7125.5|7124.5|7114.3|7113.3|504
1625470500000|2021-07-05 07:35:00|7125.8|7124.8|7115.3|7114.3|7126|7125|7114.5|7113.5|374
1625470800000|2021-07-05 07:40:00|7116|7115|7116.2|7115.2|7117.5|7116.5|7113.5|7112.5|337
1625471100000|2021-07-05 07:45:00|7116|7115|7112.2|7111.2|7116|7115|7112|7111|308
1625471400000|2021-07-05 07:50:00|7112|7111|7114|7113|7115.2|7114.2|7111|7110|451
1625471700000|2021-07-05 07:55:00|7114.2|7113.2|7115|7114|7115.2|7114.2|7111.5|7110.5|265
1625472000000|2021-07-05 08:00:00|7113.7|7112.7|7114|7113|7115.7|7114.7|7111|7110|366
1625472300000|2021-07-05 08:05:00|7113.7|7112.7|7118|7117|7118.5|7117.5|7112.5|7111.5|377
1625472600000|2021-07-05 08:10:00|7117.7|7116.7|7123.7|7122.7|7124|7123|7117.7|7116.7|340
1625472900000|2021-07-05 08:15:00|7124|7123|7126|7125|7128|7127|7123|7122|298
1625473200000|2021-07-05 08:20:00|7126.2|7125.2|7131.2|7130.2|7133.2|7132.2|7125.2|7124.2|336
1625473500000|2021-07-05 08:25:00|7131.5|7130.5|7133.7|7132.7|7136.5|7135.5|7131.2|7130.2|310
1625473800000|2021-07-05 08:30:00|7133.5|7132.5|7133.7|7132.7|7139|7138|7132|7131|465
1625474100000|2021-07-05 08:35:00|7133.5|7132.5|7140|7139|7141.2|7140.2|7133|7132|473
1625474400000|2021-07-05 08:40:00|7139.2|7138.2|7138.7|7137.7|7143|7142|7138.5|7137.5|306
1625474700000|2021-07-05 08:45:00|7138.5|7137.5|7135.7|7134.7|7141|7140|7135|7134|329
1625475000000|2021-07-05 08:50:00|7135.5|7134.5|7136|7135|7137.5|7136.5|7133.5|7132.5|232
1625475300000|2021-07-05 08:55:00|7136.2|7135.2|7136|7135|7136.7|7135.7|7133|7132|198
1625475600000|2021-07-05 09:00:00|7135.7|7134.7|7133.7|7132.7|7136.5|7135.5|7132.2|7131.2|383
1625475900000|2021-07-05 09:05:00|7133.5|7132.5|7133.5|7132.5|7134|7133|7131.5|7130.5|193
1625476200000|2021-07-05 09:10:00|7133.2|7132.2|7136.5|7135.5|7137.5|7136.5|7132.7|7131.7|280
1625476500000|2021-07-05 09:15:00|7137|7136|7138.7|7137.7|7138.7|7137.7|7135.2|7134.2|164
1625476800000|2021-07-05 09:20:00|7138.5|7137.5|7141.5|7140.5|7142|7141|7137|7136|150
1625477100000|2021-07-05 09:25:00|7141.7|7140.7|7137|7136|7142|7141|7135.5|7134.5|185
1625477400000|2021-07-05 09:30:00|7137.2|7136.2|7137.7|7136.7|7138|7137|7135.7|7134.7|169
1625477700000|2021-07-05 09:35:00|7137.5|7136.5|7133.5|7132.5|7138|7137|7133.5|7132.5|157
1625478000000|2021-07-05 09:40:00|7133.7|7132.7|7140|7139|7140|7139|7133.5|7132.5|226
1625478300000|2021-07-05 09:45:00|7140.2|7139.2|7139.5|7138.5|7140.5|7139.5|7136|7135|136
1625478600000|2021-07-05 09:50:00|7139.7|7138.7|7141.5|7140.5|7143.5|7142.5|7139.7|7138.7|230
1625478900000|2021-07-05 09:55:00|7142|7141|7141|7140|7144|7143|7138.7|7137.7|286
1625479200000|2021-07-05 10:00:00|7141.2|7140.2|7143|7142|7144.2|7143.2|7139.5|7138.5|751
1625479500000|2021-07-05 10:05:00|7142.5|7141.5|7143.5|7142.5|7144|7143|7141.7|7140.7|170
1625479800000|2021-07-05 10:10:00|7143|7142|7142.5|7141.5|7144.7|7143.7|7142.5|7141.5|144
1625480100000|2021-07-05 10:15:00|7142|7141|7139.7|7138.7|7143.5|7142.5|7139.5|7138.5|209
1625480400000|2021-07-05 10:20:00|7139.5|7138.5|7143|7142|7143.5|7142.5|7137.5|7136.5|209
1625480700000|2021-07-05 10:25:00|7143.2|7142.2|7139.5|7138.5|7144.5|7143.5|7139.5|7138.5|225
1625481000000|2021-07-05 10:30:00|7140|7139|7142.5|7141.5|7144.2|7143.2|7140|7139|163
1625481300000|2021-07-05 10:35:00|7142.7|7141.7|7143.5|7142.5|7144.2|7143.2|7141.5|7140.5|122
1625481600000|2021-07-05 10:40:00|7144|7143|7143.5|7142.5|7145|7144|7142.2|7141.2|96
1625481900000|2021-07-05 10:45:00|7143.7|7142.7|7145.5|7144.5|7146.2|7145.2|7143.5|7142.5|295
1625482200000|2021-07-05 10:50:00|7145.7|7144.7|7147.5|7146.5|7147.7|7146.7|7144|7143|128
1625482500000|2021-07-05 10:55:00|7147.7|7146.7|7150|7149|7150.7|7149.7|7146.7|7145.7|318
1625482800000|2021-07-05 11:00:00|7149.5|7148.5|7150|7149|7151.7|7150.7|7148.5|7147.5|557
1625483100000|2021-07-05 11:05:00|7150.2|7149.2|7156|7155|7156|7155|7150|7149|191
1625483400000|2021-07-05 11:10:00|7156.5|7155.5|7155|7154|7160|7159|7153|7152|671
1625483700000|2021-07-05 11:15:00|7155.2|7154.2|7153|7152|7156.5|7155.5|7152|7151|222
1625484000000|2021-07-05 11:20:00|7153.7|7152.7|7158|7157|7159.7|7158.7|7153.7|7152.7|756
1625484300000|2021-07-05 11:25:00|7157.5|7156.5|7161|7160|7162.5|7161.5|7157.5|7156.5|310
1625484600000|2021-07-05 11:30:00|7161.2|7160.2|7159.7|7158.7|7161.5|7160.5|7158.5|7157.5|197
1625484900000|2021-07-05 11:35:00|7160|7159|7157.2|7156.2|7161.5|7160.5|7157|7156|310
1625485200000|2021-07-05 11:40:00|7156.6|7155.6|7157.9|7156.9|7160.4|7159.4|7156.4|7155.4|170
1625485500000|2021-07-05 11:45:00|7158.4|7157.4|7160.9|7159.9|7160.9|7159.9|7157.1|7156.1|185
1625485800000|2021-07-05 11:50:00|7160.4|7159.4|7158.9|7157.9|7163.4|7162.4|7157.4|7156.4|322
1625486100000|2021-07-05 11:55:00|7159.4|7158.4|7157.9|7156.9|7159.9|7158.9|7157.4|7156.4|163
1625486400000|2021-07-05 12:00:00|7158.4|7157.4|7162.4|7161.4|7162.6|7161.6|7157.9|7156.9|232
1625486700000|2021-07-05 12:05:00|7162.6|7161.6|7160.9|7159.9|7162.9|7161.9|7159.9|7158.9|134
1625487000000|2021-07-05 12:10:00|7161.1|7160.1|7160.6|7159.6|7163.4|7162.4|7159.9|7158.9|266
1625487300000|2021-07-05 12:15:00|7160.9|7159.9|7160.9|7159.9|7163.1|7162.1|7160.4|7159.4|346
1625487600000|2021-07-05 12:20:00|7160.4|7159.4|7162.1|7161.1|7163.4|7162.4|7159.9|7158.9|321
1625487900000|2021-07-05 12:25:00|7161.9|7160.9|7162.9|7161.9|7163.9|7162.9|7161.9|7160.9|413
1625488200000|2021-07-05 12:30:00|7163.4|7162.4|7164.9|7163.9|7164.9|7163.9|7162.9|7161.9|276
1625488500000|2021-07-05 12:35:00|7164.6|7163.6|7165.4|7164.4|7166.4|7165.4|7162.6|7161.6|294
1625488800000|2021-07-05 12:40:00|7164.6|7163.6|7165.4|7164.4|7165.4|7164.4|7162.4|7161.4|290
1625489100000|2021-07-05 12:45:00|7164.9|7163.9|7162.9|7161.9|7165.4|7164.4|7161.6|7160.6|277
1625489400000|2021-07-05 12:50:00|7162.4|7161.4|7164.4|7163.4|7165.9|7164.9|7161.9|7160.9|152
1625489700000|2021-07-05 12:55:00|7164.6|7163.6|7165.4|7164.4|7165.9|7164.9|7164.4|7163.4|136
1625490000000|2021-07-05 13:00:00|7165.9|7164.9|7167.6|7166.6|7167.6|7166.6|7164.4|7163.4|229
1625490300000|2021-07-05 13:05:00|7167.4|7166.4|7167.9|7166.9|7169.4|7168.4|7166.6|7165.6|370
1625490600000|2021-07-05 13:10:00|7167.6|7166.6|7167.9|7166.9|7169.4|7168.4|7166.9|7165.9|219
1625490900000|2021-07-05 13:15:00|7168.4|7167.4|7166.9|7165.9|7168.9|7167.9|7165.9|7164.9|300
1625491200000|2021-07-05 13:20:00|7166.4|7165.4|7166.9|7165.9|7168.1|7167.1|7165.4|7164.4|105
1625491500000|2021-07-05 13:25:00|7166.6|7165.6|7167.1|7166.1|7167.1|7166.1|7164.9|7163.9|130
1625491800000|2021-07-05 13:30:00|7166.9|7165.9|7165.4|7164.4|7168.4|7167.4|7165.1|7164.1|324
1625492100000|2021-07-05 13:35:00|7165.6|7164.6|7163.6|7162.6|7166.1|7165.1|7163.4|7162.4|197
1625492400000|2021-07-05 13:40:00|7163.9|7162.9|7159.9|7158.9|7164.4|7163.4|7159.4|7158.4|279
1625492700000|2021-07-05 13:45:00|7160.4|7159.4|7162.4|7161.4|7162.9|7161.9|7157.4|7156.4|336
1625493000000|2021-07-05 13:50:00|7162.1|7161.1|7164.4|7163.4|7164.9|7163.9|7161.9|7160.9|130
1625493300000|2021-07-05 13:55:00|7164.6|7163.6|7168.4|7167.4|7168.6|7167.6|7164.4|7163.4|286
1625493600000|2021-07-05 14:00:00|7168.9|7167.9|7164.4|7163.4|7169.1|7168.1|7164.4|7163.4|341
1625493900000|2021-07-05 14:05:00|7163.9|7162.9|7163.4|7162.4|7165.1|7164.1|7161.9|7160.9|242
1625494200000|2021-07-05 14:10:00|7163|7162|7164.7|7163.7|7164.7|7163.7|7161.2|7160.2|174
1625494500000|2021-07-05 14:15:00|7165|7164|7164|7163|7165.2|7164.2|7163.5|7162.5|127
1625494800000|2021-07-05 14:20:00|7164.2|7163.2|7163.5|7162.5|7165|7164|7163|7162|184
1625495100000|2021-07-05 14:25:00|7163|7162|7164|7163|7164|7163|7162.5|7161.5|407
1625495400000|2021-07-05 14:30:00|7164.5|7163.5|7165.5|7164.5|7165.5|7164.5|7164|7163|142
1625495700000|2021-07-05 14:35:00|7164.7|7163.7|7161.5|7160.5|7165.5|7164.5|7161.5|7160.5|390
1625496000000|2021-07-05 14:40:00|7161|7160|7160.5|7159.5|7162.2|7161.2|7160.5|7159.5|529
1625496300000|2021-07-05 14:45:00|7161|7160|7161.5|7160.5|7161.5|7160.5|7158.2|7157.2|468
1625496600000|2021-07-05 14:50:00|7161|7160|7164|7163|7164|7163|7161|7160|324
1625496900000|2021-07-05 14:55:00|7163.7|7162.7|7165.5|7164.5|7166.5|7165.5|7162.7|7161.7|326
1625497200000|2021-07-05 15:00:00|7165|7164|7165|7164|7166.7|7165.7|7164.7|7163.7|571
1625497500000|2021-07-05 15:05:00|7165.5|7164.5|7165|7164|7165.7|7164.7|7163.7|7162.7|239
1625497800000|2021-07-05 15:10:00|7164.7|7163.7|7164|7163|7165.7|7164.7|7163.5|7162.5|385
1625498100000|2021-07-05 15:15:00|7163.5|7162.5|7165.5|7164.5|7166|7165|7162.2|7161.2|472
1625498400000|2021-07-05 15:20:00|7165.7|7164.7|7165|7164|7168|7167|7165|7164|585
1625498700000|2021-07-05 15:25:00|7165.5|7164.5|7165|7163|7166.5|7165.5|7161.5|7160.5|1620
1625499000000|2021-07-05 15:30:00|7165.5|7163.5|7165.5|7163.5|7168.2|7166.2|7164|7162|2561
1625499300000|2021-07-05 15:35:00|7165.2|7163.2|7167|7165|7167.5|7165.5|7162.5|7160.5|800
1625499600000|2021-07-05 15:40:00|7166.7|7164.7|7163.5|7161.5|7166.7|7164.7|7163.5|7161.5|301
1625499900000|2021-07-05 15:45:00|7164|7162|7160.5|7158.5|7164|7162|7160.5|7158.5|411
1625500200000|2021-07-05 15:50:00|7161|7159|7158.5|7156.5|7161|7159|7157.5|7155.5|286
1625500500000|2021-07-05 15:55:00|7158.7|7156.7|7157.5|7155.5|7158.7|7156.7|7155.2|7153.2|164
1625500800000|2021-07-05 16:00:00|7157.7|7155.7|7156.7|7154.7|7159|7157|7155.7|7153.7|171
1625501100000|2021-07-05 16:05:00|7157|7155|7159|7157|7159|7157|7157|7155|45
1625501400000|2021-07-05 16:10:00|7159.5|7157.5|7161|7159|7161|7159|7158.7|7156.7|192
1625501700000|2021-07-05 16:15:00|7160.7|7158.7|7160.5|7158.5|7161|7159|7160.5|7158.5|123
1625502000000|2021-07-05 16:20:00|7161|7159|7159.5|7157.5|7162.2|7160.2|7159|7157|118
1625502300000|2021-07-05 16:25:00|7160|7158|7160.2|7158.2|7160.2|7158.2|7158|7156|35
1625502600000|2021-07-05 16:30:00|7160.5|7158.5|7158.2|7156.2|7161|7159|7158|7156|32
1625502900000|2021-07-05 16:35:00|7158|7156|7159.7|7157.7|7160.2|7158.2|7158|7156|43
1625503200000|2021-07-05 16:40:00|7160|7158|7160.2|7158.2|7160.7|7158.7|7159.2|7157.2|47
1625503500000|2021-07-05 16:45:00|7160.5|7158.5|7161.7|7159.7|7161.7|7159.7|7160|7158|68
1625503800000|2021-07-05 16:50:00|7161.2|7159.2|7157|7155|7161.2|7159.2|7156.5|7154.5|46
1625504100000|2021-07-05 16:55:00|7157.2|7155.2|7155.7|7153.7|7157.7|7155.7|7153.7|7151.7|131
1625504400000|2021-07-05 17:00:00|7156|7154|7155.2|7153.2|7156|7154|7154.7|7152.7|19
1625504700000|2021-07-05 17:05:00|7155.5|7153.5|7155.5|7153.5|7156|7154|7155.5|7153.5|4
1625505000000|2021-07-05 17:10:00|7155.7|7153.7|7154.7|7152.7|7156|7154|7154.5|7152.5|25
1625505300000|2021-07-05 17:15:00|7155.5|7153.5|7156.2|7154.2|7156.2|7154.2|7155.5|7153.5|9
1625505600000|2021-07-05 17:20:00|7156.5|7154.5|7157|7155|7157.2|7155.2|7156.5|7154.5|3
1625505900000|2021-07-05 17:25:00|7157.2|7155.2|7157|7155|7157.5|7155.5|7156.2|7154.2|15
1625506200000|2021-07-05 17:30:00|7157.7|7155.7|7157.2|7155.2|7158|7156|7155.7|7153.7|29
1625506500000|2021-07-05 17:35:00|7157|7155|7157.7|7155.7|7158|7156|7157|7155|2
1625506800000|2021-07-05 17:40:00|7158|7156|7158|7156|7158.2|7156.2|7158|7156|8
1625507100000|2021-07-05 17:45:00|||||||||4
1625507400000|2021-07-05 17:50:00|||||||||1
1625507700000|2021-07-05 17:55:00|7158.2|7156.2|7158|7156|7159|7157|7158|7156|36
1625508000000|2021-07-05 18:00:00|7158.2|7156.2|7157|7155|7158.2|7156.2|7156|7154|28
1625508300000|2021-07-05 18:05:00|7156.5|7154.5|7158.2|7156.2|7158.5|7156.5|7154.5|7152.5|113
1625508600000|2021-07-05 18:10:00|7158.5|7156.5|7155.5|7153.5|7158.5|7156.5|7154.2|7152.2|65
1625508900000|2021-07-05 18:15:00|7155.7|7153.7|7155|7153|7155.7|7153.7|7154.7|7152.7|2
1625509200000|2021-07-05 18:20:00|7154.7|7152.7|7155.2|7153.2|7155.2|7153.2|7154.7|7152.7|0
1625509500000|2021-07-05 18:25:00|7155|7153|7155|7153|7155.2|7153.2|7154.2|7152.2|23
1625509800000|2021-07-05 18:30:00|7154.7|7152.7|7154.7|7152.7|7154.7|7152.7|7154.7|7152.7|0
1625510100000|2021-07-05 18:35:00|7155.2|7153.2|7154.7|7152.7|7155.2|7153.2|7154.7|7152.7|0
1625510400000|2021-07-05 18:40:00|7155|7153|7153.7|7151.7|7155.5|7153.5|7153.7|7151.7|29
1625510700000|2021-07-05 18:45:00|7153|7151|7153.5|7151.5|7154.2|7152.2|7153|7151|32
1625511000000|2021-07-05 18:50:00|7153.7|7151.7|7153.7|7151.7|7153.7|7151.7|7153.5|7151.5|3
1625511300000|2021-07-05 18:55:00|7153.2|7151.2|7153.5|7151.5|7153.7|7151.7|7153|7151|8
1625511600000|2021-07-05 19:00:00|7154|7152|7156|7154|7156.2|7154.2|7154|7152|7
1625511900000|2021-07-05 19:05:00|7156.5|7154.5|7156.2|7154.2|7156.5|7154.5|7155.7|7153.7|5
1625512200000|2021-07-05 19:10:00|7155.7|7153.7|7157.2|7155.2|7157.2|7155.2|7155.5|7153.5|0
1625512500000|2021-07-05 19:15:00|7157|7155|7156.7|7154.7|7157.2|7155.2|7156.7|7154.7|2
1625512800000|2021-07-05 19:20:00|7157|7155|7157.5|7155.5|7157.7|7155.7|7157|7155|1
1625513100000|2021-07-05 19:25:00|7157.2|7155.2|7155.2|7153.2|7157.2|7155.2|7155|7153|2
1625513400000|2021-07-05 19:30:00|7155.7|7153.7|7154.2|7152.2|7156.2|7154.2|7154.2|7152.2|10
1625513700000|2021-07-05 19:35:00|7154|7152|7155.5|7153.5|7155.5|7153.5|7154|7152|15
1625514000000|2021-07-05 19:40:00|7155.2|7153.2|7156|7154|7156|7154|7155.2|7153.2|13
1625514300000|2021-07-05 19:45:00|7157.2|7155.2|7157.2|7155.2|7158.5|7156.5|7155.7|7153.7|80
1625514600000|2021-07-05 19:50:00|7157.7|7155.7|7157|7155|7158.7|7156.7|7157|7155|23
1625514900000|2021-07-05 19:55:00|7156.7|7154.7|7159.4|7155.4|7162.2|7160.2|7156.5|7154.5|27
1625515200000|2021-07-05 20:00:00|7159.3|7155.3|7160.1|7156.1|7160.1|7156.1|7159.3|7155.3|0
1625515500000|2021-07-05 20:05:00|7160.8|7156.8|7167.9|7163.9|7168.1|7164.1|7160.8|7156.8|0
1625515800000|2021-07-05 20:10:00|7167.8|7163.8|7167|7163|7168.2|7164.2|7167|7163|0
1625516100000|2021-07-05 20:15:00|7166.9|7162.9|7165.2|7161.2|7166.9|7162.9|7165.2|7161.2|0
1625516400000|2021-07-05 20:20:00|7165.1|7161.1|7164.3|7160.3|7165.1|7161.1|7164.3|7160.3|0
1625516700000|2021-07-05 20:25:00|7164.2|7160.2|7164.1|7160.1|7164.2|7160.2|7164.1|7160.1|0
1625517000000|2021-07-05 20:30:00|7164|7160|7164|7160|7164|7160|7164|7160|0
1625517300000|2021-07-05 20:35:00|7163.9|7159.9|7163.9|7159.9|7163.9|7159.9|7163.9|7159.9|0
1625517600000|2021-07-05 20:40:00|7165.5|7161.5|7165.5|7161.5|7165.5|7161.5|7165.5|7161.5|0
1625517900000|2021-07-05 20:45:00|7165.4|7161.4|7165.7|7161.7|7165.7|7161.7|7165.4|7161.4|0
1625518200000|2021-07-05 20:50:00|7165.6|7161.6|7165.6|7161.6|7165.6|7161.6|7165.6|7161.6|0
1625518500000|2021-07-05 20:55:00|7165.5|7161.5|7165.6|7161.6|7165.6|7161.6|7165.5|7161.5|0
1625519100000|2021-07-05 21:05:00|7165.5|7161.5|7165.4|7161.4|7165.5|7161.5|7165.4|7161.4|0
1625519400000|2021-07-05 21:10:00|7165.5|7161.5|7165.4|7161.4|7165.5|7161.5|7165.4|7161.4|0
1625519700000|2021-07-05 21:15:00|7165.3|7161.3|7165.3|7161.3|7165.3|7161.3|7165.3|7161.3|0
1625520600000|2021-07-05 21:30:00|7165.2|7161.2|7165.2|7161.2|7165.2|7161.2|7165.2|7161.2|0
1625520900000|2021-07-05 21:35:00|7165.1|7161.1|7164.5|7160.5|7165.2|7161.2|7164.5|7160.5|0
1625521200000|2021-07-05 21:40:00|7164.4|7160.4|7164.4|7160.4|7164.4|7160.4|7164.4|7160.4|0
1625522100000|2021-07-05 21:55:00|7164.3|7160.3|7164.3|7160.3|7164.3|7160.3|7164.3|7160.3|0
1625522400000|2021-07-05 22:00:00|7164.5|7160.5|7165.5|7161.5|7166.7|7162.7|7163.5|7159.5|0
1625522700000|2021-07-05 22:05:00|7165.2|7161.2|7166.1|7162.1|7166.1|7162.1|7165.2|7161.2|0
1625523000000|2021-07-05 22:10:00|7165.9|7161.9|7167.1|7163.1|7167.1|7163.1|7165.8|7161.8|0
1625523300000|2021-07-05 22:15:00|7167.4|7163.4|7167.4|7163.4|7167.4|7163.4|7167.4|7163.4|0
1625523600000|2021-07-05 22:20:00|7167.2|7163.2|7167.7|7163.7|7167.7|7163.7|7167.1|7163.1|0
1625523900000|2021-07-05 22:25:00|7167.4|7163.4|7167|7163|7167.7|7163.7|7167|7163|0
1625524200000|2021-07-05 22:30:00|7166.7|7162.7|7166.3|7162.3|7166.7|7162.7|7166.3|7162.3|0
1625524500000|2021-07-05 22:35:00|7166.6|7162.6|7167.3|7163.3|7167.3|7163.3|7166.6|7162.6|0
1625524800000|2021-07-05 22:40:00|7167.2|7163.2|7167.6|7163.6|7168.1|7164.1|7167.2|7163.2|0
1625525100000|2021-07-05 22:45:00|7167.7|7163.7|7167.9|7163.9|7168.3|7164.3|7167.6|7163.6|0
1625525400000|2021-07-05 22:50:00|7168.3|7164.3|7167.7|7163.7|7168.3|7164.3|7167.7|7163.7|0
1625525700000|2021-07-05 22:55:00|7167.8|7163.8|7168|7164|7168.3|7164.3|7167.7|7163.7|0
1625526000000|2021-07-05 23:00:00|7168.2|7164.2|7171.2|7167.2|7172.4|7168.4|7168.2|7164.2|0
1625526300000|2021-07-05 23:05:00|7171.4|7167.4|7171.3|7167.3|7171.4|7167.4|7170.9|7166.9|0
1625526600000|2021-07-05 23:10:00|7170.9|7166.9|7170.2|7166.2|7170.9|7166.9|7169.9|7165.9|0
1625526900000|2021-07-05 23:15:00|7169.9|7165.9|7170.9|7166.9|7170.9|7166.9|7169.9|7165.9|0
1625527200000|2021-07-05 23:20:00|7170.8|7166.8|7170.9|7166.9|7171.2|7167.2|7170.5|7166.5|0
1625527500000|2021-07-05 23:25:00|7170.8|7166.8|7170.6|7166.6|7171.1|7167.1|7170.6|7166.6|0
1625527800000|2021-07-05 23:30:00|7170.5|7166.5|7170.5|7166.5|7170.7|7166.7|7170.5|7166.5|0
1625528100000|2021-07-05 23:35:00|7170.4|7166.4|7167.2|7163.2|7170.5|7166.5|7167.2|7163.2|0
1625528400000|2021-07-05 23:40:00|7167|7163|7167.2|7163.2|7167.5|7163.5|7166.9|7162.9|0
1625528700000|2021-07-05 23:45:00|7167|7163|7168.5|7164.5|7168.5|7164.5|7166.9|7162.9|0
1625529000000|2021-07-05 23:50:00|7168.8|7164.8|7169.1|7165.1|7169.5|7165.5|7168.5|7164.5|0
1625529300000|2021-07-05 23:55:00|7169|7165|7168.2|7164.2|7169|7165|7168.2|7164.2|0
1625529600000|2021-07-06 00:00:00|7167.2|7163.2|7159.2|7156.2|7167.2|7163.2|7158|7155|31
1625529900000|2021-07-06 00:05:00|7159.5|7156.5|7156.5|7153.5|7159.5|7156.5|7155.7|7152.7|22
1625530200000|2021-07-06 00:10:00|7156.7|7153.7|7156.7|7153.7|7158|7155|7156|7153|27
1625530500000|2021-07-06 00:15:00|7157|7154|7155.5|7152.5|7158.5|7155.5|7154.7|7151.7|41
1625530800000|2021-07-06 00:20:00|7155.7|7152.7|7161.5|7158.5|7161.5|7158.5|7155.5|7152.5|10
1625531100000|2021-07-06 00:25:00|7160.7|7157.7|7160.5|7157.5|7161|7158|7159.7|7156.7|7
1625531400000|2021-07-06 00:30:00|7160.7|7157.7|7162.7|7159.7|7163|7160|7160.7|7157.7|14
1625531700000|2021-07-06 00:35:00|7162.5|7159.5|7163.7|7160.7|7163.7|7160.7|7161.7|7158.7|9
1625532000000|2021-07-06 00:40:00|7164|7161|7164.7|7161.7|7165.5|7162.5|7162.7|7159.7|52
1625532300000|2021-07-06 00:45:00|7164.5|7161.5|7166|7163|7166.7|7163.7|7164|7161|17
1625532600000|2021-07-06 00:50:00|7165.7|7162.7|7166.2|7163.2|7167|7164|7165.2|7162.2|16
1625532900000|2021-07-06 00:55:00|7166.7|7163.7|7168.2|7165.2|7169.5|7166.5|7166.7|7163.7|26
1625533200000|2021-07-06 01:00:00|7168|7165|7168.2|7165.2|7169.5|7166.5|7167.7|7164.7|43
1625533500000|2021-07-06 01:05:00|7168|7165|7168.7|7165.7|7168.7|7165.7|7166.7|7163.7|24
1625533800000|2021-07-06 01:10:00|7168.5|7165.5|7169.2|7166.2|7169.7|7166.7|7168|7165|14
1625534100000|2021-07-06 01:15:00|7169|7166|7168|7165|7169.7|7166.7|7166.7|7163.7|24
1625534400000|2021-07-06 01:20:00|7168.2|7165.2|7166.5|7163.5|7168.5|7165.5|7166.5|7163.5|2
1625534700000|2021-07-06 01:25:00|7166.2|7163.2|7164.2|7161.2|7167.7|7164.7|7164.2|7161.2|20
1625535000000|2021-07-06 01:30:00|7164|7161|7161.5|7158.5|7164.2|7161.2|7161.2|7158.2|64
1625535300000|2021-07-06 01:35:00|7161.7|7158.7|7160|7157|7162.7|7159.7|7160|7157|18
1625535600000|2021-07-06 01:40:00|7159.5|7156.5|7159.2|7156.2|7161|7158|7158.2|7155.2|18
1625535900000|2021-07-06 01:45:00|7159.7|7156.7|7160.7|7157.7|7161.2|7158.2|7159|7156|17
1625536200000|2021-07-06 01:50:00|7160.5|7157.5|7161|7158|7161.7|7158.7|7160.2|7157.2|11
1625536500000|2021-07-06 01:55:00|7160.7|7157.7|7161.7|7158.7|7161.7|7158.7|7159.7|7156.7|6
1625536800000|2021-07-06 02:00:00|7161.5|7158.5|7163.2|7160.2|7163.7|7160.7|7161.5|7158.5|10
1625537100000|2021-07-06 02:05:00|7163.5|7160.5|7164|7161|7165|7162|7163.5|7160.5|4
1625537400000|2021-07-06 02:10:00|7164.5|7161.5|7165.5|7162.5|7166.7|7163.7|7164|7161|18
1625537700000|2021-07-06 02:15:00|7165.7|7162.7|7164.7|7161.7|7166.2|7163.2|7164.2|7161.2|16
1625538000000|2021-07-06 02:20:00|7165|7162|7166.7|7163.7|7166.7|7163.7|7164.2|7161.2|12
1625538300000|2021-07-06 02:25:00|7167|7164|7165.2|7162.2|7168.5|7165.5|7165.2|7162.2|32
1625538600000|2021-07-06 02:30:00|7165|7162|7165|7162|7166|7163|7164.5|7161.5|13
1625538900000|2021-07-06 02:35:00|7165.2|7162.2|7164.2|7161.2|7165.2|7162.2|7163.5|7160.5|25
1625539200000|2021-07-06 02:40:00|7163.7|7160.7|7164|7161|7164.5|7161.5|7162.2|7159.2|24
1625539500000|2021-07-06 02:45:00|7163.5|7160.5|7164.7|7161.7|7165.2|7162.2|7163|7160|41
1625539800000|2021-07-06 02:50:00|7164.5|7161.5|7165|7162|7165.7|7162.7|7163.7|7160.7|26
1625540100000|2021-07-06 02:55:00|7164.5|7161.5|7160|7157|7164.7|7161.7|7160|7157|28
1625540400000|2021-07-06 03:00:00|7160.5|7157.5|7160.7|7157.7|7161.7|7158.7|7159.5|7156.5|18
1625540700000|2021-07-06 03:05:00|7161|7158|7162.5|7159.5|7162.7|7159.7|7160.2|7157.2|8
1625541000000|2021-07-06 03:10:00|7162.7|7159.7|7160.5|7157.5|7162.7|7159.7|7159.7|7156.7|52
1625541300000|2021-07-06 03:15:00|7160.7|7157.7|7160.7|7157.7|7162.2|7159.2|7160|7157|42
1625541600000|2021-07-06 03:20:00|7160.5|7157.5|7157.7|7154.7|7160.5|7157.5|7157.5|7154.5|14
1625541900000|2021-07-06 03:25:00|7157|7154|7160|7157|7160.2|7157.2|7157|7154|24
1625542200000|2021-07-06 03:30:00|7159.7|7156.7|7156.2|7153.2|7159.7|7156.7|7156.2|7153.2|18
1625542500000|2021-07-06 03:35:00|7155.7|7152.7|7155.5|7152.5|7156|7153|7155|7152|8
1625542800000|2021-07-06 03:40:00|7155|7152|7157.2|7154.2|7157.2|7154.2|7154.7|7151.7|18
1625543100000|2021-07-06 03:45:00|7157|7154|7156.7|7153.7|7158|7155|7156.5|7153.5|11
1625543400000|2021-07-06 03:50:00|7156.2|7153.2|7156.7|7153.7|7157.5|7154.5|7155|7152|23
1625543700000|2021-07-06 03:55:00|7156.2|7153.2|7157.5|7154.5|7158|7155|7156.2|7153.2|1
1625544000000|2021-07-06 04:00:00|7156.5|7153.5|7157|7154|7157.2|7154.2|7156.2|7153.2|5
1625544300000|2021-07-06 04:05:00|7157.5|7154.5|7157.7|7154.7|7158|7155|7156.7|7153.7|0
1625544600000|2021-07-06 04:10:00|7157.2|7154.2|7157.2|7154.2|7157.2|7154.2|7156.7|7153.7|0
1625544900000|2021-07-06 04:15:00|7157|7154|7159.2|7156.2|7160|7157|7157|7154|0
1625545200000|2021-07-06 04:20:00|7160.2|7157.2|7160.2|7157.2|7160.7|7157.7|7159.7|7156.7|4
1625545500000|2021-07-06 04:25:00|7160|7157|7159.2|7156.2|7160|7157|7159.2|7156.2|1
1625545800000|2021-07-06 04:30:00|7159|7156|7159.7|7156.7|7160.7|7157.7|7158.2|7155.2|7
1625546100000|2021-07-06 04:35:00|7159.5|7156.5|7159.2|7156.2|7159.5|7156.5|7158.2|7155.2|1
1625546400000|2021-07-06 04:40:00|7159.5|7156.5|7160.7|7157.7|7160.7|7157.7|7159.2|7156.2|0
1625546700000|2021-07-06 04:45:00|7161|7158|7160.2|7157.2|7162|7159|7160.2|7157.2|3
1625547000000|2021-07-06 04:50:00|7159.7|7156.7|7159.5|7156.5|7161|7158|7159.2|7156.2|23
1625547300000|2021-07-06 04:55:00|7160.7|7157.7|7159.2|7156.2|7160.7|7157.7|7157.7|7154.7|53
1625547600000|2021-07-06 05:00:00|7159|7156|7162|7159|7162|7159|7159|7156|12
1625547900000|2021-07-06 05:05:00|7161.7|7158.7|7159.7|7156.7|7161.7|7158.7|7159.7|7156.7|30
1625548200000|2021-07-06 05:10:00|7159.5|7156.5|7159.7|7156.7|7160.2|7157.2|7157.2|7154.2|54
1625548500000|2021-07-06 05:15:00|7159.2|7156.2|7160.5|7157.5|7161|7158|7158.7|7155.7|30
1625548800000|2021-07-06 05:20:00|7160.2|7157.2|7160.5|7157.5|7161.5|7158.5|7160.2|7157.2|23
1625549100000|2021-07-06 05:25:00|7160|7157|7155|7152|7160.2|7157.2|7154|7151|103
1625549400000|2021-07-06 05:30:00|7154.5|7151.5|7154.5|7151.5|7155|7152|7151.5|7148.5|46
1625549700000|2021-07-06 05:35:00|7154|7151|7151.7|7148.7|7154|7151|7151.7|7148.7|16
1625550000000|2021-07-06 05:40:00|7151.2|7148.2|7149.7|7146.7|7152|7149|7148.7|7145.7|23
1625550300000|2021-07-06 05:45:00|7149.5|7146.5|7154|7151|7155|7152|7148.5|7145.5|92
1625550600000|2021-07-06 05:50:00|7154.7|7151.7|7153|7150|7155.2|7152.2|7152.5|7149.5|68
1625550900000|2021-07-06 05:55:00|7152.7|7149.7|7148.5|7145.5|7152.7|7149.7|7147.7|7144.7|167
1625551200000|2021-07-06 06:00:00|7147.7|7144.7|7142.7|7140.7|7149|7147|7142|7140|261
1625551500000|2021-07-06 06:05:00|7142.5|7140.5|7140.2|7138.2|7143.5|7141.5|7139.7|7137.7|140
1625551800000|2021-07-06 06:10:00|7140.5|7138.5|7137|7135|7140.5|7138.5|7135.2|7133.2|109
1625552100000|2021-07-06 06:15:00|7136.7|7134.7|7140|7138|7140.5|7138.5|7132.5|7130.5|312
1625552400000|2021-07-06 06:20:00|7139.7|7137.7|7140.7|7138.7|7141.5|7139.5|7134.5|7132.5|305
1625552700000|2021-07-06 06:25:00|7141|7139|7142|7140|7142.2|7140.2|7138.7|7136.7|243
1625553000000|2021-07-06 06:30:00|7141.7|7139.7|7142.7|7140.7|7142.7|7140.7|7140|7138|80
1625553300000|2021-07-06 06:35:00|7143|7141|7140.7|7138.7|7143|7141|7139.2|7137.2|149
1625553600000|2021-07-06 06:40:00|7141|7139|7145|7143|7145|7143|7139.2|7137.2|147
1625553900000|2021-07-06 06:45:00|7144.7|7142.7|7144|7142|7145.2|7143.2|7142.7|7140.7|93
1625554200000|2021-07-06 06:50:00|7143.7|7141.7|7148.2|7146.2|7149.5|7147.5|7143.7|7141.7|80
1625554500000|2021-07-06 06:55:00|7148.5|7146.5|7150.5|7148.5|7150.5|7148.5|7146.5|7144.5|182
1625554800000|2021-07-06 07:00:00|7151|7149|7151.5|7150.5|7167|7166|7146.2|7145.2|2476
1625555100000|2021-07-06 07:05:00|7152|7151|7158.7|7157.7|7159.5|7158.5|7141.7|7140.7|1415
1625555400000|2021-07-06 07:10:00|7159.7|7158.7|7167|7166|7170.7|7169.7|7155|7154|1189
1625555700000|2021-07-06 07:15:00|7166.5|7165.5|7160.7|7159.7|7171.7|7170.7|7160|7159|717
1625556000000|2021-07-06 07:20:00|7161|7160|7158|7157|7163.2|7162.2|7156.2|7155.2|734
1625556300000|2021-07-06 07:25:00|7158.2|7157.2|7172|7171|7172|7171|7153|7152|770
1625556600000|2021-07-06 07:30:00|7171.5|7170.5|7168|7167|7171.7|7170.7|7166.2|7165.2|634
1625556900000|2021-07-06 07:35:00|7168.2|7167.2|7158.2|7157.2|7168.2|7167.2|7153.7|7152.7|960
1625557200000|2021-07-06 07:40:00|7159.2|7158.2|7152|7151|7159.2|7158.2|7150.5|7149.5|770
1625557500000|2021-07-06 07:45:00|7151.7|7150.7|7162.7|7161.7|7163|7162|7147.7|7146.7|699
1625557800000|2021-07-06 07:50:00|7162.5|7161.5|7167.2|7166.2|7170.5|7169.5|7159.7|7158.7|370
1625558100000|2021-07-06 07:55:00|7167|7166|7161.7|7160.7|7167.5|7166.5|7157.5|7156.5|361
1625558400000|2021-07-06 08:00:00|7162|7161|7156.2|7155.2|7162|7161|7152.5|7151.5|713
1625558700000|2021-07-06 08:05:00|7156|7155|7163.7|7162.7|7164.2|7163.2|7153.5|7152.5|384
1625559000000|2021-07-06 08:10:00|7164|7163|7160.5|7159.5|7166.5|7165.5|7159.5|7158.5|378
1625559300000|2021-07-06 08:15:00|7160.7|7159.7|7154.5|7153.5|7160.7|7159.7|7152.7|7151.7|544
1625559600000|2021-07-06 08:20:00|7155|7154|7155|7154|7159.2|7158.2|7153.2|7152.2|664
1625559900000|2021-07-06 08:25:00|7155.2|7154.2|7150.5|7149.5|7156|7155|7150.5|7149.5|416
1625560200000|2021-07-06 08:30:00|7150.2|7149.2|7152.5|7151.5|7153|7152|7145.7|7144.7|609
1625560500000|2021-07-06 08:35:00|7153|7152|7154.5|7153.5|7157|7156|7149.7|7148.7|430
1625560800000|2021-07-06 08:40:00|7154|7153|7154|7153|7155.5|7154.5|7151.5|7150.5|308
1625561100000|2021-07-06 08:45:00|7153.7|7152.7|7158.5|7157.5|7158.5|7157.5|7151.7|7150.7|465
1625561400000|2021-07-06 08:50:00|7158.2|7157.2|7157.5|7156.5|7159|7158|7154.2|7153.2|302
1625561700000|2021-07-06 08:55:00|7157|7156|7159.5|7158.5|7160.7|7159.7|7157|7156|230
1625562000000|2021-07-06 09:00:00|7159.2|7158.2|7162|7161|7163.5|7162.5|7158.2|7157.2|298
1625562300000|2021-07-06 09:05:00|7161.7|7160.7|7156|7155|7161.7|7160.7|7156|7155|398
1625562600000|2021-07-06 09:10:00|7155.5|7154.5|7156.5|7155.5|7157.5|7156.5|7153|7152|288
1625562900000|2021-07-06 09:15:00|7156.2|7155.2|7161|7160|7162|7161|7154.5|7153.5|237
1625563200000|2021-07-06 09:20:00|7161.5|7160.5|7163|7162|7165|7164|7160.5|7159.5|223
1625563500000|2021-07-06 09:25:00|7162.7|7161.7|7158.7|7157.7|7163.5|7162.5|7158.7|7157.7|227
1625563800000|2021-07-06 09:30:00|7158.5|7157.5|7149.5|7148.5|7159|7158|7149|7148|222
1625564100000|2021-07-06 09:35:00|7150|7149|7157.5|7156.5|7157.5|7156.5|7149.7|7148.7|275
1625564400000|2021-07-06 09:40:00|7158.2|7157.2|7159|7158|7162.2|7161.2|7157|7156|244
1625564700000|2021-07-06 09:45:00|7158.5|7157.5|7156.7|7155.7|7159.2|7158.2|7156|7155|162
1625565000000|2021-07-06 09:50:00|7156.5|7155.5|7157.7|7156.7|7161.5|7160.5|7156.5|7155.5|161
1625565300000|2021-07-06 09:55:00|7158|7157|7158.5|7157.5|7160.5|7159.5|7156|7155|137
1625565600000|2021-07-06 10:00:00|7158.2|7157.2|7156|7155|7158.2|7157.2|7153|7152|449
1625565900000|2021-07-06 10:05:00|7155.5|7154.5|7156|7155|7160|7159|7155|7154|263
1625566200000|2021-07-06 10:10:00|7155.5|7154.5|7156|7155|7156.5|7155.5|7154|7153|295
1625566500000|2021-07-06 10:15:00|7155.5|7154.5|7155.7|7154.7|7157.5|7156.5|7154.2|7153.2|295
1625566800000|2021-07-06 10:20:00|7156|7155|7158|7157|7158.5|7157.5|7155|7154|185
1625567100000|2021-07-06 10:25:00|7158.5|7157.5|7156.7|7155.7|7158.5|7157.5|7155.5|7154.5|246
1625567400000|2021-07-06 10:30:00|7156.2|7155.2|7158.5|7157.5|7159.5|7158.5|7155|7154|193
1625567700000|2021-07-06 10:35:00|7158|7157|7154.7|7153.7|7158.2|7157.2|7154|7153|230
1625568000000|2021-07-06 10:40:00|7154.5|7153.5|7159.2|7158.2|7160.2|7159.2|7153.7|7152.7|282
1625568300000|2021-07-06 10:45:00|7159|7158|7153|7152|7160.5|7159.5|7153|7152|229
1625568600000|2021-07-06 10:50:00|7152.7|7151.7|7154.5|7153.5|7156.2|7155.2|7152|7151|222
1625568900000|2021-07-06 10:55:00|7154.2|7153.2|7156.2|7155.2|7156.2|7155.2|7151.7|7150.7|418
1625569200000|2021-07-06 11:00:00|7156.5|7155.5|7153.5|7152.5|7156.5|7155.5|7152|7151|417
1625569500000|2021-07-06 11:05:00|7153.7|7152.7|7151|7150|7154.5|7153.5|7151|7150|148
1625569800000|2021-07-06 11:10:00|7150.7|7149.7|7150.7|7149.7|7153.5|7152.5|7150.7|7149.7|157
1625570100000|2021-07-06 11:15:00|7150.5|7149.5|7150.7|7149.7|7152.2|7151.2|7149|7148|120
1625570400000|2021-07-06 11:20:00|7150.5|7149.5|7151|7150|7152.2|7151.2|7148.5|7147.5|179
1625570700000|2021-07-06 11:25:00|7150.7|7149.7|7152|7151|7152.2|7151.2|7149.5|7148.5|123
1625571000000|2021-07-06 11:30:00|7151.7|7150.7|7150.7|7149.7|7153|7152|7149.2|7148.2|325
1625571300000|2021-07-06 11:35:00|7150.5|7149.5|7152.7|7151.7|7153.2|7152.2|7148|7147|231
1625571600000|2021-07-06 11:40:00|7153.6|7152.6|7148.9|7147.9|7153.6|7152.6|7147.4|7146.4|193
1625571900000|2021-07-06 11:45:00|7148.6|7147.6|7152.4|7151.4|7152.9|7151.9|7148.4|7147.4|273
1625572200000|2021-07-06 11:50:00|7152.1|7151.1|7152.4|7151.4|7154.1|7153.1|7151.1|7150.1|165
1625572500000|2021-07-06 11:55:00|7152.1|7151.1|7150.6|7149.6|7152.1|7151.1|7150.4|7149.4|229
1625572800000|2021-07-06 12:00:00|7150.9|7149.9|7151.9|7150.9|7152.1|7151.1|7149.9|7148.9|244
1625573100000|2021-07-06 12:05:00|7151.6|7150.6|7148.9|7147.9|7152.6|7151.6|7148.4|7147.4|342
1625573400000|2021-07-06 12:10:00|7148.6|7147.6|7150.4|7149.4|7150.4|7149.4|7148.4|7147.4|211
1625573700000|2021-07-06 12:15:00|7150.1|7149.1|7151.1|7150.1|7152.4|7151.4|7149.9|7148.9|206
1625574000000|2021-07-06 12:20:00|7151.4|7150.4|7147.9|7146.9|7151.4|7150.4|7147.6|7146.6|301
1625574300000|2021-07-06 12:25:00|7148.4|7147.4|7151.4|7150.4|7152.4|7151.4|7147.6|7146.6|435
1625574600000|2021-07-06 12:30:00|7151.1|7150.1|7151.9|7150.9|7152.9|7151.9|7149.9|7148.9|280
1625574900000|2021-07-06 12:35:00|7152.1|7151.1|7157.9|7156.9|7157.9|7156.9|7151.9|7150.9|337
1625575200000|2021-07-06 12:40:00|7157.6|7156.6|7152.4|7151.4|7158.1|7157.1|7152.4|7151.4|212
1625575500000|2021-07-06 12:45:00|7152.1|7151.1|7151.9|7150.9|7153.6|7152.6|7150.4|7149.4|290
1625575800000|2021-07-06 12:50:00|7152.4|7151.4|7151.9|7150.9|7152.4|7151.4|7148.9|7147.9|365
1625576100000|2021-07-06 12:55:00|7151.6|7150.6|7155.1|7154.1|7156.4|7155.4|7151.6|7150.6|316
1625576400000|2021-07-06 13:00:00|7154.9|7153.9|7154.9|7153.9|7156.4|7155.4|7153.4|7152.4|466
1625576700000|2021-07-06 13:05:00|7154.6|7153.6|7155.1|7154.1|7158.4|7157.4|7153.4|7152.4|377
1625577000000|2021-07-06 13:10:00|7155.4|7154.4|7154.1|7153.1|7155.9|7154.9|7149.4|7148.4|513
1625577300000|2021-07-06 13:15:00|7154.4|7153.4|7155.9|7154.9|7156.9|7155.9|7154.4|7153.4|199
1625577600000|2021-07-06 13:20:00|7156.4|7155.4|7153.9|7152.9|7156.9|7155.9|7152.6|7151.6|165
1625577900000|2021-07-06 13:25:00|7153.4|7152.4|7151.4|7150.4|7154.4|7153.4|7151.1|7150.1|164
1625578200000|2021-07-06 13:30:00|7152.1|7151.1|7137.4|7136.4|7152.9|7151.9|7136.6|7135.6|1257
1625578500000|2021-07-06 13:35:00|7137.9|7136.9|7130.1|7129.1|7138.4|7137.4|7128.9|7127.9|1305
1625578800000|2021-07-06 13:40:00|7129.9|7128.9|7132.9|7131.9|7133.1|7132.1|7127.4|7126.4|935
1625579100000|2021-07-06 13:45:00|7133.4|7132.4|7138.9|7137.9|7141.6|7140.6|7133.4|7132.4|1111
1625579400000|2021-07-06 13:50:00|7139.4|7138.4|7133.6|7132.6|7139.9|7138.9|7132.1|7131.1|553
1625579700000|2021-07-06 13:55:00|7133.4|7132.4|7131.9|7130.9|7134.4|7133.4|7131.4|7130.4|532
1625580000000|2021-07-06 14:00:00|7131.4|7130.4|7122.9|7121.9|7133.1|7132.1|7122.4|7121.4|1125
1625580300000|2021-07-06 14:05:00|7122.6|7121.6|7117.1|7116.1|7122.9|7121.9|7115.4|7114.4|1004
1625580600000|2021-07-06 14:10:00|7117|7116|7114.8|7113.8|7119.5|7118.5|7112.8|7111.8|708
1625580900000|2021-07-06 14:15:00|7114.3|7113.3|7115.8|7114.8|7118.3|7117.3|7110.8|7109.8|1405
1625581200000|2021-07-06 14:20:00|7115.3|7114.3|7106.3|7105.3|7115.3|7114.3|7106|7105|1219
1625581500000|2021-07-06 14:25:00|7106.5|7105.5|7109.8|7108.8|7112|7111|7103.5|7102.5|1404
1625581800000|2021-07-06 14:30:00|7110.3|7109.3|7100|7099|7110.3|7109.3|7097.8|7096.8|1244
1625582100000|2021-07-06 14:35:00|7100.3|7099.3|7108.3|7107.3|7108.8|7107.8|7096.8|7095.8|1252
1625582400000|2021-07-06 14:40:00|7107.5|7106.5|7103.5|7102.5|7108.3|7107.3|7099.3|7098.3|693
1625582700000|2021-07-06 14:45:00|7103.3|7102.3|7096.8|7095.8|7103.3|7102.3|7095.3|7094.3|1002
1625583000000|2021-07-06 14:50:00|7096.5|7095.5|7089.8|7088.8|7096.5|7095.5|7088|7087|1185
1625583300000|2021-07-06 14:55:00|7090.3|7089.3|7085.3|7084.3|7090.5|7089.5|7084|7083|1304
1625583600000|2021-07-06 15:00:00|7084.3|7083.3|7076|7075|7084.3|7083.3|7075.3|7074.3|1939
1625583900000|2021-07-06 15:05:00|7076.3|7075.3|7088.8|7087.8|7089.5|7088.5|7075.5|7074.5|1593
1625584200000|2021-07-06 15:10:00|7089|7088|7093.5|7092.5|7094.8|7093.8|7086.8|7085.8|1030
1625584500000|2021-07-06 15:15:00|7093.3|7092.3|7088.8|7087.8|7094.8|7093.8|7088.8|7087.8|884
1625584800000|2021-07-06 15:20:00|7089.3|7088.3|7085.8|7084.8|7092.5|7091.5|7082.5|7081.5|1108
1625585100000|2021-07-06 15:25:00|7086|7085|7097.3|7095.3|7097.3|7095.8|7083.8|7082.8|3773
1625585400000|2021-07-06 15:30:00|7097|7095|7103.3|7101.3|7103.8|7101.8|7094|7092|4571
1625585700000|2021-07-06 15:35:00|7102.8|7100.8|7106.8|7104.8|7107.8|7105.8|7102.8|7100.8|1231
1625586000000|2021-07-06 15:40:00|7107|7105|7105.3|7103.3|7107.3|7105.3|7104.8|7102.8|583
1625586300000|2021-07-06 15:45:00|7105.5|7103.5|7107.3|7105.3|7107.3|7105.3|7104.3|7102.3|407
1625586600000|2021-07-06 15:50:00|7107.5|7105.5|7105.3|7103.3|7107.8|7105.8|7105|7103|262
1625586900000|2021-07-06 15:55:00|7105.8|7103.8|7106.3|7104.3|7106.5|7104.5|7104.3|7102.3|280
1625587200000|2021-07-06 16:00:00|7106|7104|7098.8|7096.8|7106.3|7104.3|7097.8|7095.8|338
1625587500000|2021-07-06 16:05:00|7099.3|7097.3|7095.3|7093.3|7101.5|7099.5|7094.8|7092.8|313
1625587800000|2021-07-06 16:10:00|7095|7093|7098.3|7096.3|7099.3|7097.3|7094.8|7092.8|245
1625588100000|2021-07-06 16:15:00|7098.8|7096.8|7095|7093|7099.3|7097.3|7093.5|7091.5|223
1625588400000|2021-07-06 16:20:00|7095.3|7093.3|7097.5|7095.5|7097.5|7095.5|7092.8|7090.8|180
1625588700000|2021-07-06 16:25:00|7097.8|7095.8|7098|7096|7098.5|7096.5|7094.3|7092.3|145
1625589000000|2021-07-06 16:30:00|7097.8|7095.8|7095.3|7093.3|7098.3|7096.3|7092.5|7090.5|216
1625589300000|2021-07-06 16:35:00|7095.5|7093.5|7094.5|7092.5|7096.3|7094.3|7092.8|7090.8|100
1625589600000|2021-07-06 16:40:00|7094.3|7092.3|7092.8|7090.8|7095|7093|7092.3|7090.3|112
1625589900000|2021-07-06 16:45:00|7093|7091|7095.3|7093.3|7095.5|7093.5|7090.8|7088.8|100
1625590200000|2021-07-06 16:50:00|7095.5|7093.5|7098.8|7096.8|7098.8|7096.8|7094|7092|89
1625590500000|2021-07-06 16:55:00|7099|7097|7100.5|7098.5|7100.5|7098.5|7097.8|7095.8|183
1625590800000|2021-07-06 17:00:00|7100.3|7098.3|7103.8|7101.8|7103.8|7101.8|7100.3|7098.3|95
1625591100000|2021-07-06 17:05:00|7104|7102|7104|7102|7104.5|7102.5|7102|7100|173
1625591400000|2021-07-06 17:10:00|7103.8|7101.8|7104.5|7102.5|7104.5|7102.5|7101.5|7099.5|89
1625591700000|2021-07-06 17:15:00|7104.3|7102.3|7105.3|7103.3|7105.3|7103.3|7103.3|7101.3|91
1625592000000|2021-07-06 17:20:00|7105.5|7103.5|7104.3|7102.3|7108.3|7106.3|7104|7102|119
1625592300000|2021-07-06 17:25:00|7104.5|7102.5|7105|7103|7105.8|7103.8|7103.5|7101.5|85
1625592600000|2021-07-06 17:30:00|7104.8|7102.8|7106.3|7104.3|7107.3|7105.3|7103.8|7101.8|88
1625592900000|2021-07-06 17:35:00|7106.5|7104.5|7106.8|7104.8|7107.3|7105.3|7105.3|7103.3|94
1625593200000|2021-07-06 17:40:00|7107|7105|7108|7106|7108.8|7106.8|7105.5|7103.5|133
1625593500000|2021-07-06 17:45:00|7107.8|7105.8|7107|7105|7108.3|7106.3|7106.3|7104.3|84
1625593800000|2021-07-06 17:50:00|7107.3|7105.3|7107.5|7105.5|7108.3|7106.3|7106.8|7104.8|121
1625594100000|2021-07-06 17:55:00|7107.3|7105.3|7107.3|7105.3|7108.3|7106.3|7107|7105|36
1625594400000|2021-07-06 18:00:00|7107.5|7105.5|7108.8|7106.8|7109.5|7107.5|7107.3|7105.3|50
1625594700000|2021-07-06 18:05:00|7108.5|7106.5|7108.8|7106.8|7110.5|7108.5|7108.3|7106.3|152
1625595000000|2021-07-06 18:10:00|7108.5|7106.5|7106.5|7104.5|7108.8|7106.8|7105.3|7103.3|54
1625595300000|2021-07-06 18:15:00|7106.3|7104.3|7109.8|7107.8|7109.8|7107.8|7105.8|7103.8|37
1625595600000|2021-07-06 18:20:00|7110|7108|7109.8|7107.8|7110.8|7108.8|7109.8|7107.8|28
1625595900000|2021-07-06 18:25:00|7109.5|7107.5|7110|7108|7110.8|7108.8|7109.3|7107.3|100
1625596200000|2021-07-06 18:30:00|7109.8|7107.8|7111.8|7109.8|7112.3|7110.3|7109.8|7107.8|90
1625596500000|2021-07-06 18:35:00|7112.3|7110.3|7110.3|7108.3|7112.3|7110.3|7109.3|7107.3|125
1625596800000|2021-07-06 18:40:00|7110.8|7108.8|7108.3|7106.3|7110.8|7108.8|7108.3|7106.3|120
1625597100000|2021-07-06 18:45:00|7108|7106|7109|7107|7110|7108|7107.8|7105.8|61
1625597400000|2021-07-06 18:50:00|7108.8|7106.8|7106.5|7104.5|7109.5|7107.5|7105.8|7103.8|89
1625597700000|2021-07-06 18:55:00|7106.3|7104.3|7109|7107|7109.3|7107.3|7106.3|7104.3|112
1625598000000|2021-07-06 19:00:00|7108.8|7106.8|7107.3|7105.3|7108.8|7106.8|7106.5|7104.5|75
1625598300000|2021-07-06 19:05:00|7107.5|7105.5|7110.3|7108.3|7110.3|7108.3|7107.5|7105.5|41
1625598600000|2021-07-06 19:10:00|7110|7108|7112.8|7110.8|7113.3|7111.3|7109.3|7107.3|148
1625598900000|2021-07-06 19:15:00|7112.5|7110.5|7112.8|7110.8|7113.5|7111.5|7112.3|7110.3|97
1625599200000|2021-07-06 19:20:00|7113|7111|7113.8|7111.8|7114.3|7112.3|7112.3|7110.3|65
1625599500000|2021-07-06 19:25:00|7113.5|7111.5|7115.8|7113.8|7116|7114|7113.3|7111.3|107
1625599800000|2021-07-06 19:30:00|7116|7114|7111.3|7109.3|7117|7115|7111.3|7109.3|159
1625600100000|2021-07-06 19:35:00|7111|7109|7112.8|7110.8|7113.8|7111.8|7111|7109|68
1625600400000|2021-07-06 19:40:00|7113|7111|7112|7110|7114.3|7112.3|7111.3|7109.3|127
1625600700000|2021-07-06 19:45:00|7112.3|7110.3|7112.8|7110.8|7114.3|7112.3|7111.8|7109.8|233
1625601000000|2021-07-06 19:50:00|7113|7111|7110.3|7108.3|7114.5|7112.5|7109|7107|302
1625601300000|2021-07-06 19:55:00|7110.8|7108.8|7106.6|7102.6|7111|7109|7103.8|7101|678
1625601600000|2021-07-06 20:00:00|7106.9|7102.9|7106|7102|7108.3|7104.3|7103.8|7099.8|0
1625601900000|2021-07-06 20:05:00|7106.1|7102.1|7105.8|7101.8|7107.8|7103.8|7104.2|7100.2|0
1625602200000|2021-07-06 20:10:00|7106.2|7102.2|7103.8|7099.8|7106.6|7102.6|7103.8|7099.8|0
1625602500000|2021-07-06 20:15:00|7104.1|7100.1|7104.6|7100.6|7104.9|7100.9|7104.1|7100.1|0
1625602800000|2021-07-06 20:20:00|7105|7101|7105.6|7101.6|7106.2|7102.2|7105|7101|0
1625603100000|2021-07-06 20:25:00|7105.3|7101.3|7105.4|7101.4|7105.4|7101.4|7104|7100|0
1625603400000|2021-07-06 20:30:00|7105.1|7101.1|7103.7|7099.7|7105.4|7101.4|7103.3|7099.3|0
1625603700000|2021-07-06 20:35:00|7103.4|7099.4|7103.6|7099.6|7103.6|7099.6|7103.1|7099.1|0
1625604000000|2021-07-06 20:40:00|7103.4|7099.4|7102.1|7098.1|7103.4|7099.4|7101.9|7097.9|0
1625604300000|2021-07-06 20:45:00|7101.8|7097.8|7099.2|7095.2|7101.8|7097.8|7098.8|7094.8|0
1625604600000|2021-07-06 20:50:00|7098.2|7094.2|7098.9|7094.9|7098.9|7094.9|7097.7|7093.7|0
1625604900000|2021-07-06 20:55:00|7099|7095|7099.4|7095.4|7100.3|7096.3|7098.7|7094.7|0
1625605200000|2021-07-06 21:00:00|7099.5|7095.5|7100|7096|7100.1|7096.1|7099.5|7095.5|0
1625605500000|2021-07-06 21:05:00|7099.9|7095.9|7099.8|7095.8|7099.9|7095.9|7099.6|7095.6|0
1625605800000|2021-07-06 21:10:00|7099.9|7095.9|7099.6|7095.6|7099.9|7095.9|7098.9|7094.9|0
1625606100000|2021-07-06 21:15:00|7099.7|7095.7|7100|7096|7100.9|7096.9|7099.6|7095.6|0
1625606400000|2021-07-06 21:20:00|7099.9|7095.9|7099.3|7095.3|7099.9|7095.9|7099.2|7095.2|0
1625606700000|2021-07-06 21:25:00|7099.4|7095.4|7099.2|7095.2|7099.5|7095.5|7099.1|7095.1|0
1625607000000|2021-07-06 21:30:00|7098.4|7094.4|7099.1|7095.1|7099.2|7095.2|7098.4|7094.4|0
1625607300000|2021-07-06 21:35:00|7098.7|7094.7|7098.3|7094.3|7099.3|7095.3|7098.3|7094.3|0
1625607600000|2021-07-06 21:40:00|7098.5|7094.5|7098.7|7094.7|7098.8|7094.8|7097.8|7093.8|0
1625607900000|2021-07-06 21:45:00|7098.8|7094.8|7100.1|7096.1|7100.1|7096.1|7098.8|7094.8|0
1625608200000|2021-07-06 21:50:00|7100|7096|7100.3|7096.3|7100.4|7096.4|7100|7096|0
1625608500000|2021-07-06 21:55:00|7100.2|7096.2|7100.6|7096.6|7100.7|7096.7|7100.1|7096.1|0
1625608800000|2021-07-06 22:00:00|7101.4|7097.4|7101.8|7097.8|7102|7098|7100.3|7096.3|0
1625609100000|2021-07-06 22:05:00|7102|7098|7103.2|7099.2|7103.3|7099.3|7101.9|7097.9|0
1625609400000|2021-07-06 22:10:00|7103.4|7099.4|7103.2|7099.2|7103.6|7099.6|7102.3|7098.3|0
1625609700000|2021-07-06 22:15:00|7103.6|7099.6|7104.5|7100.5|7104.6|7100.6|7103.6|7099.6|0
1625610000000|2021-07-06 22:20:00|7104.1|7100.1|7104|7100|7104.3|7100.3|7103.3|7099.3|0
1625610300000|2021-07-06 22:25:00|7103.6|7099.6|7105.1|7101.1|7105.1|7101.1|7103.6|7099.6|0
1625610600000|2021-07-06 22:30:00|7104.7|7100.7|7104.1|7100.1|7104.9|7100.9|7104.1|7100.1|0
1625610900000|2021-07-06 22:35:00|7104.2|7100.2|7104.3|7100.3|7104.8|7100.8|7104.2|7100.2|0
1625611200000|2021-07-06 22:40:00|7104.5|7100.5|7104.8|7100.8|7105.1|7101.1|7104.5|7100.5|0
1625611500000|2021-07-06 22:45:00|7104.5|7100.5|7106.4|7102.4|7106.7|7102.7|7104.5|7100.5|0
1625611800000|2021-07-06 22:50:00|7106.1|7102.1|7106.8|7102.8|7107.4|7103.4|7105.8|7101.8|0
1625612100000|2021-07-06 22:55:00|7107.1|7103.1|7106.4|7102.4|7107.4|7103.4|7106.4|7102.4|0
1625612400000|2021-07-06 23:00:00|7106.1|7102.1|7106.4|7102.4|7107.1|7103.1|7105.8|7101.8|0
1625612700000|2021-07-06 23:05:00|7106.5|7102.5|7106.2|7102.2|7106.5|7102.5|7105.8|7101.8|0
1625613000000|2021-07-06 23:10:00|7106.3|7102.3|7107.1|7103.1|7107.1|7103.1|7106.2|7102.2|0
1625613300000|2021-07-06 23:15:00|7106.8|7102.8|7107.3|7103.3|7107.3|7103.3|7106.8|7102.8|0
1625613600000|2021-07-06 23:20:00|7107.6|7103.6|7106.5|7102.5|7107.6|7103.6|7106.5|7102.5|0
1625613900000|2021-07-06 23:25:00|7106.2|7102.2|7105.5|7101.5|7106.2|7102.2|7105.4|7101.4|0
1625614200000|2021-07-06 23:30:00|7105.4|7101.4|7105.4|7101.4|7105.4|7101.4|7105.1|7101.1|0
1625614500000|2021-07-06 23:35:00|7105.1|7101.1|7104.5|7100.5|7105.8|7101.8|7104.5|7100.5|0
1625614800000|2021-07-06 23:40:00|7104.1|7100.1|7102.7|7098.7|7104.5|7100.5|7102.4|7098.4|0
1625615100000|2021-07-06 23:45:00|7102.4|7098.4|7102.7|7098.7|7102.7|7098.7|7101.7|7097.7|0
1625615400000|2021-07-06 23:50:00|7102.5|7098.5|7102.7|7098.7|7102.7|7098.7|7101.7|7097.7|0
1625615700000|2021-07-06 23:55:00|7103|7099|7096.7|7092.7|7103.3|7099.3|7096.3|7092.3|0
1625616000000|2021-07-07 00:00:00|7096.3|7092.3|7099|7096|7100.2|7096.3|7091|7088|169
1625616300000|2021-07-07 00:05:00|7098.5|7095.5|7099|7096|7099.3|7096.3|7098.3|7095.3|25
1625616600000|2021-07-07 00:10:00|7099.3|7096.3|7100.8|7097.8|7100.8|7097.8|7095.3|7092.3|62
1625616900000|2021-07-07 00:15:00|7101.5|7098.5|7097.3|7094.3|7101.5|7098.5|7095|7092|113
1625617200000|2021-07-07 00:20:00|7097.5|7094.5|7099.3|7096.3|7100.8|7097.8|7096.3|7093.3|18
1625617500000|2021-07-07 00:25:00|7099.5|7096.5|7100.3|7097.3|7100.3|7097.3|7098.3|7095.3|4
1625617800000|2021-07-07 00:30:00|7100.5|7097.5|7098.8|7095.8|7101.5|7098.5|7097.5|7094.5|28
1625618100000|2021-07-07 00:35:00|7099.3|7096.3|7105|7102|7105.3|7102.3|7099|7096|73
1625618400000|2021-07-07 00:40:00|7105.3|7102.3|7105.3|7102.3|7107.8|7104.8|7103.8|7100.8|37
1625618700000|2021-07-07 00:45:00|7104.8|7101.8|7106.5|7103.5|7108|7105|7104.8|7101.8|55
1625619000000|2021-07-07 00:50:00|7107.3|7104.3|7106.5|7103.5|7108.3|7105.3|7105.3|7102.3|21
1625619300000|2021-07-07 00:55:00|7106.8|7103.8|7106.8|7103.8|7108|7105|7105.3|7102.3|10
1625619600000|2021-07-07 01:00:00|7106.5|7103.5|7105.5|7102.5|7108.8|7105.8|7105|7102|63
1625619900000|2021-07-07 01:05:00|7105.3|7102.3|7105.3|7102.3|7106.5|7103.5|7104.3|7101.3|59
1625620200000|2021-07-07 01:10:00|7105.5|7102.5|7105.8|7102.8|7107|7104|7105.3|7102.3|16
1625620500000|2021-07-07 01:15:00|7105.5|7102.5|7111.3|7108.3|7112|7109|7105|7102|105
1625620800000|2021-07-07 01:20:00|7111.5|7108.5|7109.3|7106.3|7112.3|7109.3|7108.8|7105.8|32
1625621100000|2021-07-07 01:25:00|7109.5|7106.5|7112.8|7109.8|7113.3|7110.3|7108.8|7105.8|34
1625621400000|2021-07-07 01:30:00|7112.5|7109.5|7112.3|7109.3|7113|7110|7110.8|7107.8|51
1625621700000|2021-07-07 01:35:00|7112|7109|7114|7111|7114.3|7111.3|7111.3|7108.3|21
1625622000000|2021-07-07 01:40:00|7113.8|7110.8|7111.5|7108.5|7114.3|7111.3|7111.5|7108.5|13
1625622300000|2021-07-07 01:45:00|7111.8|7108.8|7109.8|7106.8|7112|7109|7109|7106|27
1625622600000|2021-07-07 01:50:00|7110|7107|7109.3|7106.3|7110.5|7107.5|7108.3|7105.3|31
1625622900000|2021-07-07 01:55:00|7109|7106|7110|7107|7110.8|7107.8|7108.8|7105.8|0
1625623200000|2021-07-07 02:00:00|7109.8|7106.8|7110.5|7107.5|7112|7109|7108.8|7105.8|18
1625623500000|2021-07-07 02:05:00|7110.8|7107.8|7112.8|7109.8|7113|7110|7110.3|7107.3|7
1625623800000|2021-07-07 02:10:00|7113|7110|7109|7106|7113|7110|7109|7106|23
1625624100000|2021-07-07 02:15:00|7109.3|7106.3|7108|7105|7109.8|7106.8|7107.8|7104.8|11
1625624400000|2021-07-07 02:20:00|7107.8|7104.8|7109.3|7106.3|7109.8|7106.8|7106.8|7103.8|60
1625624700000|2021-07-07 02:25:00|7109.5|7106.5|7109.5|7106.5|7111.5|7108.5|7108|7105|29
1625625000000|2021-07-07 02:30:00|7109.8|7106.8|7108.5|7105.5|7111.3|7108.3|7108|7105|22
1625625300000|2021-07-07 02:35:00|7108.3|7105.3|7105|7102|7108.3|7105.3|7104|7101|58
1625625600000|2021-07-07 02:40:00|7104.8|7101.8|7103|7100|7105.5|7102.5|7102.8|7099.8|24
1625625900000|2021-07-07 02:45:00|7103.5|7100.5|7104|7101|7104.3|7101.3|7102.5|7099.5|12
1625626200000|2021-07-07 02:50:00|7103.8|7100.8|7107.5|7104.5|7108|7105|7103.3|7100.3|26
1625626500000|2021-07-07 02:55:00|7107.3|7104.3|7109.5|7106.5|7109.5|7106.5|7107.3|7104.3|9
1625626800000|2021-07-07 03:00:00|7109.8|7106.8|7108.3|7105.3|7110.3|7107.3|7107|7104|23
1625627100000|2021-07-07 03:05:00|7108.5|7105.5|7109.8|7106.8|7110|7107|7107.5|7104.5|28
1625627400000|2021-07-07 03:10:00|7110|7107|7113|7110|7114.5|7111.5|7110|7107|29
1625627700000|2021-07-07 03:15:00|7112.5|7109.5|7111.5|7108.5|7113.5|7110.5|7109.8|7106.8|22
1625628000000|2021-07-07 03:20:00|7111.8|7108.8|7111.5|7108.5|7112.5|7109.5|7110.3|7107.3|23
1625628300000|2021-07-07 03:25:00|7111.3|7108.3|7112.5|7109.5|7113.5|7110.5|7111.3|7108.3|15
1625628600000|2021-07-07 03:30:00|7112.3|7109.3|7113.5|7110.5|7113.8|7110.8|7111.8|7108.8|12
1625628900000|2021-07-07 03:35:00|7113|7110|7113|7110|7113.5|7110.5|7112|7109|6
1625629200000|2021-07-07 03:40:00|7113.3|7110.3|7112|7109|7114.3|7111.3|7111.8|7108.8|7
1625629500000|2021-07-07 03:45:00|7112.3|7109.3|7112|7109|7113|7110|7111|7108|5
1625629800000|2021-07-07 03:50:00|7111.8|7108.8|7113|7110|7113.3|7110.3|7111.5|7108.5|4
1625630100000|2021-07-07 03:55:00|7112.8|7109.8|7110.5|7107.5|7112.8|7109.8|7110|7107|17
1625630400000|2021-07-07 04:00:00|7110.3|7107.3|7112|7109|7112.3|7109.3|7109|7106|5
1625630700000|2021-07-07 04:05:00|7112.3|7109.3|7112|7109|7113|7110|7112|7109|4
1625631000000|2021-07-07 04:10:00|7112.3|7109.3|7113|7110|7113.5|7110.5|7111.5|7108.5|0
1625631300000|2021-07-07 04:15:00|7113.3|7110.3|7114|7111|7114|7111|7112.8|7109.8|2
1625631600000|2021-07-07 04:20:00|7113.3|7110.3|7112|7109|7113.5|7110.5|7112|7109|1
1625631900000|2021-07-07 04:25:00|7112.3|7109.3|7112.3|7109.3|7113.5|7110.5|7111.8|7108.8|5
1625632200000|2021-07-07 04:30:00|7112|7109|7109.5|7106.5|7112.5|7109.5|7109|7106|10
1625632500000|2021-07-07 04:35:00|7109.3|7106.3|7105.5|7102.5|7109.3|7106.3|7105.5|7102.5|20
1625632800000|2021-07-07 04:40:00|7106|7103|7104|7101|7106|7103|7103.8|7100.8|6
1625633100000|2021-07-07 04:45:00|7103.8|7100.8|7104|7101|7104.3|7101.3|7103.3|7100.3|30
1625633400000|2021-07-07 04:50:00|7104.3|7101.3|7103.3|7100.3|7104.8|7101.8|7102.5|7099.5|13
1625633700000|2021-07-07 04:55:00|7103.5|7100.5|7103.5|7100.5|7104|7101|7103|7100|6
1625634000000|2021-07-07 05:00:00|7103.3|7100.3|7103.5|7100.5|7104|7101|7102.3|7099.3|4
1625634300000|2021-07-07 05:05:00|7103.8|7100.8|7104|7101|7104.5|7101.5|7103.5|7100.5|11
1625634600000|2021-07-07 05:10:00|7103.8|7100.8|7101.8|7098.8|7104.5|7101.5|7100.8|7097.8|41
1625634900000|2021-07-07 05:15:00|7101.3|7098.3|7101|7098|7101.5|7098.5|7099.5|7096.5|14
1625635200000|2021-07-07 05:20:00|7101.3|7098.3|7102.3|7099.3|7102.5|7099.5|7100|7097|22
1625635500000|2021-07-07 05:25:00|7102.5|7099.5|7103.8|7100.8|7104.8|7101.8|7102.3|7099.3|21
1625635800000|2021-07-07 05:30:00|7104|7101|7106.5|7103.5|7106.5|7103.5|7104|7101|11
1625636100000|2021-07-07 05:35:00|7107|7104|7108.8|7105.8|7109.3|7106.3|7106.3|7103.3|19
1625636400000|2021-07-07 05:40:00|7107.8|7104.8|7111|7108|7111|7108|7107.8|7104.8|37
1625636700000|2021-07-07 05:45:00|7110.8|7107.8|7110|7107|7111.3|7108.3|7109.8|7106.8|37
1625637000000|2021-07-07 05:50:00|7110.3|7107.3|7111|7108|7112.3|7109.3|7110.3|7107.3|26
1625637300000|2021-07-07 05:55:00|7111.3|7108.3|7112.3|7109.3|7112.8|7109.8|7111|7108|58
1625637600000|2021-07-07 06:00:00|7112|7109|7115|7113|7115|7113|7106.3|7104.3|427
1625637900000|2021-07-07 06:05:00|7115.3|7113.3|7115.3|7113.3|7116.3|7114.3|7113|7111|95
1625638200000|2021-07-07 06:10:00|7115.5|7113.5|7118|7116|7118.8|7116.8|7115.5|7113.5|85
1625638500000|2021-07-07 06:15:00|7118.5|7116.5|7118.3|7116.3|7119.5|7117.5|7115.8|7113.8|125
1625638800000|2021-07-07 06:20:00|7118.5|7116.5|7118.5|7116.5|7120.5|7118.5|7117.8|7115.8|75
1625639100000|2021-07-07 06:25:00|7118.8|7116.8|7117.8|7115.8|7119.5|7117.5|7116.8|7114.8|60
1625639400000|2021-07-07 06:30:00|7118.3|7116.3|7112.3|7110.3|7119.3|7117.3|7112|7110|139
1625639700000|2021-07-07 06:35:00|7112.8|7110.8|7110.8|7108.8|7113.8|7111.8|7110.8|7108.8|193
1625640000000|2021-07-07 06:40:00|7111|7109|7113.5|7111.5|7114.5|7112.5|7110|7108|164
1625640300000|2021-07-07 06:45:00|7113.8|7111.8|7117.8|7115.8|7118|7116|7112.5|7110.5|146
1625640600000|2021-07-07 06:50:00|7117.3|7115.3|7122|7120|7122.3|7120.3|7117|7115|159
1625640900000|2021-07-07 06:55:00|7121.8|7119.8|7126.3|7124.3|7127.8|7125.8|7121.3|7119.3|362
1625641200000|2021-07-07 07:00:00|7125.8|7124.8|7137.8|7136.8|7143.3|7142.3|7124.3|7123.3|5488
1625641500000|2021-07-07 07:05:00|7138|7137|7137.3|7136.3|7142.3|7141.3|7134.5|7133.5|2936
1625641800000|2021-07-07 07:10:00|7136.8|7135.8|7133.3|7132.3|7141.3|7140.3|7129.3|7128.3|1389
1625642100000|2021-07-07 07:15:00|7133.8|7132.8|7140.3|7139.3|7141|7140|7132.5|7131.5|875
1625642400000|2021-07-07 07:20:00|7140.5|7139.5|7142.8|7141.8|7148|7147|7139.8|7138.8|1251
1625642700000|2021-07-07 07:25:00|7142.3|7141.3|7144.3|7143.3|7145|7144|7140.8|7139.8|891
1625643000000|2021-07-07 07:30:00|7144|7143|7140.8|7139.8|7146.3|7145.3|7140.3|7139.3|664
1625643300000|2021-07-07 07:35:00|7140.5|7139.5|7136.3|7135.3|7141.3|7140.3|7134.5|7133.5|739
1625643600000|2021-07-07 07:40:00|7136.4|7135.4|7139.1|7138.1|7142.4|7141.4|7135.9|7134.9|490
1625643900000|2021-07-07 07:45:00|7139.4|7138.4|7142.4|7141.4|7144.9|7143.9|7138.4|7137.4|452
1625644200000|2021-07-07 07:50:00|7142.9|7141.9|7133.1|7132.1|7143.4|7142.4|7132.9|7131.9|488
1625644500000|2021-07-07 07:55:00|7132.9|7131.9|7134.4|7133.4|7134.9|7133.9|7129.1|7128.1|404
1625644800000|2021-07-07 08:00:00|7133.6|7132.6|7141.1|7140.1|7141.9|7140.9|7132.6|7131.6|625
1625645100000|2021-07-07 08:05:00|7140.9|7139.9|7143.6|7142.6|7144.1|7143.1|7138.6|7137.6|507
1625645400000|2021-07-07 08:10:00|7143.9|7142.9|7140.9|7139.9|7144.4|7143.4|7140.9|7139.9|653
1625645700000|2021-07-07 08:15:00|7141.4|7140.4|7140.1|7139.1|7145.1|7144.1|7138.6|7137.6|384
1625646000000|2021-07-07 08:20:00|7140.6|7139.6|7137.4|7136.4|7141.9|7140.9|7136.9|7135.9|255
1625646300000|2021-07-07 08:25:00|7136.6|7135.6|7140.4|7139.4|7140.4|7139.4|7135.9|7134.9|391
1625646600000|2021-07-07 08:30:00|7140.9|7139.9|7139.4|7138.4|7143.1|7142.1|7136.4|7135.4|543
1625646900000|2021-07-07 08:35:00|7139.9|7138.9|7142.1|7141.1|7143.4|7142.4|7135.1|7134.1|378
1625647200000|2021-07-07 08:40:00|7141.9|7140.9|7136.9|7135.9|7142.4|7141.4|7136.4|7135.4|412
1625647500000|2021-07-07 08:45:00|7137.1|7136.1|7133.9|7132.9|7138.4|7137.4|7132.9|7131.9|315
1625647800000|2021-07-07 08:50:00|7134.4|7133.4|7133.4|7132.4|7134.9|7133.9|7131.1|7130.1|403
1625648100000|2021-07-07 08:55:00|7132.9|7131.9|7138.4|7137.4|7139.1|7138.1|7131.4|7130.4|302
1625648400000|2021-07-07 09:00:00|7138.6|7137.6|7143.9|7142.9|7144.4|7143.4|7137.1|7136.1|421
1625648700000|2021-07-07 09:05:00|7143.6|7142.6|7144.4|7143.4|7144.6|7143.6|7140.6|7139.6|415
1625649000000|2021-07-07 09:10:00|7144.9|7143.9|7139.9|7138.9|7145.1|7144.1|7139.9|7138.9|563
1625649300000|2021-07-07 09:15:00|7140.1|7139.1|7140.9|7139.9|7144.6|7143.6|7139.6|7138.6|335
1625649600000|2021-07-07 09:20:00|7141.1|7140.1|7145.1|7144.1|7145.9|7144.9|7141.1|7140.1|316
1625649900000|2021-07-07 09:25:00|7144.9|7143.9|7143.6|7142.6|7147.1|7146.1|7142.1|7141.1|346
1625650200000|2021-07-07 09:30:00|7143.9|7142.9|7147.1|7146.1|7147.6|7146.6|7143.9|7142.9|301
1625650500000|2021-07-07 09:35:00|7147.4|7146.4|7152.6|7151.6|7152.9|7151.9|7146.9|7145.9|446
1625650800000|2021-07-07 09:40:00|7152.4|7151.4|7151.9|7150.9|7154.4|7153.4|7151.4|7150.4|625
1625651100000|2021-07-07 09:45:00|7151.6|7150.6|7154.4|7153.4|7154.9|7153.9|7151.1|7150.1|544
1625651400000|2021-07-07 09:50:00|7154.1|7153.1|7150.6|7149.6|7154.4|7153.4|7146.9|7145.9|314
1625651700000|2021-07-07 09:55:00|7150.4|7149.4|7147.6|7146.6|7152.6|7151.6|7147.6|7146.6|301
1625652000000|2021-07-07 10:00:00|7147.9|7146.9|7149.4|7148.4|7150.1|7149.1|7146.1|7145.1|565
1625652300000|2021-07-07 10:05:00|7149.1|7148.1|7150.6|7149.6|7152.9|7151.9|7148.9|7147.9|499
1625652600000|2021-07-07 10:10:00|7150.4|7149.4|7141.4|7140.4|7151.9|7150.9|7140.9|7139.9|534
1625652900000|2021-07-07 10:15:00|7141.6|7140.6|7138.4|7137.4|7143.9|7142.9|7135.9|7134.9|654
1625653200000|2021-07-07 10:20:00|7137.9|7136.9|7136.4|7135.4|7141.4|7140.4|7135.9|7134.9|395
1625653500000|2021-07-07 10:25:00|7136.1|7135.1|7137.9|7136.9|7138.6|7137.6|7135.1|7134.1|496
1625653800000|2021-07-07 10:30:00|7138.4|7137.4|7133.9|7132.9|7138.9|7137.9|7132.6|7131.6|418
1625654100000|2021-07-07 10:35:00|7134.1|7133.1|7133.4|7132.4|7134.6|7133.6|7126.9|7125.9|467
1625654400000|2021-07-07 10:40:00|7133.9|7132.9|7141.6|7140.6|7142.1|7141.1|7132.6|7131.6|268
1625654700000|2021-07-07 10:45:00|7141.4|7140.4|7137.1|7136.1|7141.9|7140.9|7136.9|7135.9|201
1625655000000|2021-07-07 10:50:00|7136.9|7135.9|7136.1|7135.1|7138.6|7137.6|7135.1|7134.1|170
1625655300000|2021-07-07 10:55:00|7135.9|7134.9|7141.9|7140.9|7141.9|7140.9|7134.6|7133.6|298
1625655600000|2021-07-07 11:00:00|7142.1|7141.1|7135.9|7134.9|7142.1|7141.1|7134.4|7133.4|496
1625655900000|2021-07-07 11:05:00|7136.4|7135.4|7133.6|7132.6|7139.4|7138.4|7132.4|7131.4|384
1625656200000|2021-07-07 11:10:00|7133.4|7132.4|7130.4|7129.4|7133.4|7132.4|7129.9|7128.9|241
1625656500000|2021-07-07 11:15:00|7130.6|7129.6|7128.9|7127.9|7132.1|7131.1|7127.4|7126.4|353
1625656800000|2021-07-07 11:20:00|7128.4|7127.4|7127.9|7126.9|7129.1|7128.1|7126.4|7125.4|316
1625657100000|2021-07-07 11:25:00|7127.6|7126.6|7127.4|7126.4|7131.4|7130.4|7127.4|7126.4|239
1625657400000|2021-07-07 11:30:00|7127.1|7126.1|7130.6|7129.6|7131.9|7130.9|7126.4|7125.4|227
1625657700000|2021-07-07 11:35:00|7130.9|7129.9|7132.9|7131.9|7133.9|7132.9|7130.9|7129.9|351
1625658000000|2021-07-07 11:40:00|7133.4|7132.4|7134.6|7133.6|7136.1|7135.1|7132.9|7131.9|248
1625658300000|2021-07-07 11:45:00|7134.9|7133.9|7130.1|7129.1|7135.4|7134.4|7129.4|7128.4|182
1625658600000|2021-07-07 11:50:00|7130.4|7129.4|7130.1|7129.1|7131.1|7130.1|7128.1|7127.1|201
1625658900000|2021-07-07 11:55:00|7129.9|7128.9|7130.9|7129.9|7133.4|7132.4|7129.4|7128.4|266
1625659200000|2021-07-07 12:00:00|7131.4|7130.4|7131.9|7130.9|7132.1|7131.1|7129.4|7128.4|354
1625659500000|2021-07-07 12:05:00|7131.6|7130.6|7130.1|7129.1|7133.4|7132.4|7129.1|7128.1|216
1625659800000|2021-07-07 12:10:00|7129.9|7128.9|7126.4|7125.4|7133.4|7132.4|7126.4|7125.4|360
1625660100000|2021-07-07 12:15:00|7126.9|7125.9|7117.1|7116.1|7127.1|7126.1|7116.6|7115.6|439
1625660400000|2021-07-07 12:20:00|7117.4|7116.4|7121.9|7120.9|7124.4|7123.4|7116.9|7115.9|612
1625660700000|2021-07-07 12:25:00|7122.1|7121.1|7119.1|7118.1|7122.4|7121.4|7118.9|7117.9|365
1625661000000|2021-07-07 12:30:00|7119.4|7118.4|7119.1|7118.1|7121.9|7120.9|7117.4|7116.4|393
1625661300000|2021-07-07 12:35:00|7119.4|7118.4|7120.6|7119.6|7122.4|7121.4|7117.6|7116.6|206
1625661600000|2021-07-07 12:40:00|7120.4|7119.4|7122.4|7121.4|7123.9|7122.9|7120.1|7119.1|306
1625661900000|2021-07-07 12:45:00|7122.9|7121.9|7123.9|7122.9|7126.1|7125.1|7122.4|7121.4|216
1625662200000|2021-07-07 12:50:00|7123.4|7122.4|7123.9|7122.9|7124.9|7123.9|7121.4|7120.4|224
1625662500000|2021-07-07 12:55:00|7124.1|7123.1|7118.9|7117.9|7124.9|7123.9|7117.9|7116.9|293
1625662800000|2021-07-07 13:00:00|7118.4|7117.4|7121.6|7120.6|7122.1|7121.1|7117.9|7116.9|435
1625663100000|2021-07-07 13:05:00|7121.4|7120.4|7122.9|7121.9|7124.4|7123.4|7118.9|7117.9|464
1625663400000|2021-07-07 13:10:00|7123.4|7122.4|7120.4|7119.4|7123.9|7122.9|7119.6|7118.6|178
1625663700000|2021-07-07 13:15:00|7120.1|7119.1|7124.9|7123.9|7125.6|7124.6|7119.4|7118.4|265
1625664000000|2021-07-07 13:20:00|7125.1|7124.1|7127.1|7126.1|7128.6|7127.6|7124.1|7123.1|294
1625664300000|2021-07-07 13:25:00|7126.9|7125.9|7128.6|7127.6|7130.4|7129.4|7126.9|7125.9|244
1625664600000|2021-07-07 13:30:00|7128.4|7127.4|7145.1|7144.1|7145.4|7144.4|7126.9|7125.9|1356
1625664900000|2021-07-07 13:35:00|7144.9|7143.9|7142.6|7141.6|7148.6|7147.6|7141.4|7140.4|872
1625665200000|2021-07-07 13:40:00|7142.9|7141.9|7138.6|7137.6|7144.6|7143.6|7134.9|7133.9|749
1625665500000|2021-07-07 13:45:00|7138.9|7137.9|7141.9|7140.9|7143.9|7142.9|7138.4|7137.4|576
1625665800000|2021-07-07 13:50:00|7141.6|7140.6|7137.9|7136.9|7143.9|7142.9|7137.4|7136.4|637
1625666100000|2021-07-07 13:55:00|7138.4|7137.4|7137.4|7136.4|7141.4|7140.4|7137.4|7136.4|408
1625666400000|2021-07-07 14:00:00|7137.9|7136.9|7131.9|7130.9|7140.1|7139.1|7131.4|7130.4|766
1625666700000|2021-07-07 14:05:00|7131.4|7130.4|7131.4|7130.4|7135.4|7134.4|7128.9|7127.9|726
1625667000000|2021-07-07 14:10:00|7129.8|7128.8|7133.5|7132.5|7136.5|7135.5|7129.3|7128.3|681
1625667300000|2021-07-07 14:15:00|7133.8|7132.8|7136.3|7135.3|7137|7136|7133.8|7132.8|409
1625667600000|2021-07-07 14:20:00|7135.8|7134.8|7131.8|7130.8|7136.8|7135.8|7131|7130|581
1625667900000|2021-07-07 14:25:00|7132|7131|7127.8|7126.8|7133.5|7132.5|7126.8|7125.8|694
1625668200000|2021-07-07 14:30:00|7127.3|7126.3|7130.5|7129.5|7133|7132|7126.8|7125.8|1041
1625668500000|2021-07-07 14:35:00|7130.3|7129.3|7130.3|7129.3|7136|7135|7129.8|7128.8|736
1625668800000|2021-07-07 14:40:00|7130|7129|7127.8|7126.8|7132.3|7131.3|7126|7125|651
1625669100000|2021-07-07 14:45:00|7127.5|7126.5|7134.8|7133.8|7135.5|7134.5|7124.8|7123.8|717
1625669400000|2021-07-07 14:50:00|7134.3|7133.3|7130.5|7129.5|7135.8|7134.8|7130.3|7129.3|730
1625669700000|2021-07-07 14:55:00|7130.8|7129.8|7135|7134|7136.3|7135.3|7129.8|7128.8|476
1625670000000|2021-07-07 15:00:00|7134.8|7133.8|7138.8|7137.8|7140.8|7139.8|7133|7132|903
1625670300000|2021-07-07 15:05:00|7138.3|7137.3|7140.8|7139.8|7144.3|7143.3|7137.5|7136.5|596
1625670600000|2021-07-07 15:10:00|7140.5|7139.5|7144|7143|7145.3|7144.3|7139.8|7138.8|611
1625670900000|2021-07-07 15:15:00|7144.3|7143.3|7147.8|7146.8|7151.3|7150.3|7144.3|7143.3|1117
1625671200000|2021-07-07 15:20:00|7148.3|7147.3|7149.3|7148.3|7151|7150|7147.5|7146.5|1193
1625671500000|2021-07-07 15:25:00|7149.8|7148.8|7152.3|7150.3|7152.3|7151|7143.8|7142.8|3639
1625671800000|2021-07-07 15:30:00|7152.8|7150.8|7145.9|7143.9|7152.8|7150.8|7143.9|7141.9|5059
1625672100000|2021-07-07 15:35:00|7146.9|7144.9|7152.9|7150.9|7155.9|7153.9|7145.9|7143.9|1593
1625672400000|2021-07-07 15:40:00|7153.4|7151.4|7153.4|7151.4|7156.4|7154.4|7153.4|7151.4|682
1625672700000|2021-07-07 15:45:00|7152.9|7150.9|7151.9|7149.9|7153.9|7151.9|7150.9|7148.9|896
1625673000000|2021-07-07 15:50:00|7152.1|7150.1|7148.4|7146.4|7152.4|7150.4|7148.4|7146.4|590
1625673300000|2021-07-07 15:55:00|7148.6|7146.6|7145.9|7143.9|7148.6|7146.6|7144.9|7142.9|314
1625673600000|2021-07-07 16:00:00|7146.1|7144.1|7144.9|7142.9|7146.4|7144.4|7144.4|7142.4|288
1625673900000|2021-07-07 16:05:00|7144.6|7142.6|7146.6|7144.6|7147.9|7145.9|7143.6|7141.6|235
1625674200000|2021-07-07 16:10:00|7146.9|7144.9|7149.4|7147.4|7150.4|7148.4|7146.9|7144.9|177
1625674500000|2021-07-07 16:15:00|7149.9|7147.9|7148.6|7146.6|7149.9|7147.9|7148.4|7146.4|112
1625674800000|2021-07-07 16:20:00|7148.9|7146.9|7148.6|7146.6|7149.4|7147.4|7147.6|7145.6|108
1625675100000|2021-07-07 16:25:00|7148.9|7146.9|7146.9|7144.9|7149.1|7147.1|7146.9|7144.9|99
1625675400000|2021-07-07 16:30:00|7147.1|7145.1|7148.9|7146.9|7148.9|7146.9|7146.6|7144.6|61
1625675700000|2021-07-07 16:35:00|7148.6|7146.6|7147.4|7145.4|7148.9|7146.9|7147.4|7145.4|32
1625676000000|2021-07-07 16:40:00|7147.1|7145.1|7144.4|7142.4|7147.9|7145.9|7144.4|7142.4|95
1625676300000|2021-07-07 16:45:00|7144.9|7142.9|7145.9|7143.9|7146.4|7144.4|7143.6|7141.6|104
1625676600000|2021-07-07 16:50:00|7146.1|7144.1|7147.4|7145.4|7147.4|7145.4|7145.6|7143.6|107
1625676900000|2021-07-07 16:55:00|7147.1|7145.1|7145.6|7143.6|7147.4|7145.4|7145.4|7143.4|68
1625677200000|2021-07-07 17:00:00|7145.9|7143.9|7144.9|7142.9|7146.4|7144.4|7144.4|7142.4|105
1625677500000|2021-07-07 17:05:00|7145.4|7143.4|7143.1|7141.1|7146.1|7144.1|7142.9|7140.9|89
1625677800000|2021-07-07 17:10:00|7142.9|7140.9|7141.1|7139.1|7143.1|7141.1|7140.6|7138.6|151
1625678100000|2021-07-07 17:15:00|7140.9|7138.9|7140.9|7138.9|7142.4|7140.4|7139.9|7137.9|78
1625678400000|2021-07-07 17:20:00|7141.4|7139.4|7139.9|7137.9|7141.4|7139.4|7139.9|7137.9|100
1625678700000|2021-07-07 17:25:00|7139.6|7137.6|7139.6|7137.6|7140.9|7138.9|7138.9|7136.9|94
1625679000000|2021-07-07 17:30:00|7139.9|7137.9|7140.1|7138.1|7140.6|7138.6|7138.6|7136.6|17
1625679300000|2021-07-07 17:35:00|7140.4|7138.4|7141.6|7139.6|7141.9|7139.9|7139.1|7137.1|80
1625679600000|2021-07-07 17:40:00|7141.4|7139.4|7141.6|7139.6|7142.6|7140.6|7140.9|7138.9|21
1625679900000|2021-07-07 17:45:00|7141.9|7139.9|7144.1|7142.1|7144.1|7142.1|7141.6|7139.6|45
1625680200000|2021-07-07 17:50:00|7143.9|7141.9|7144.4|7142.4|7144.4|7142.4|7142.6|7140.6|29
1625680500000|2021-07-07 17:55:00|7144.6|7142.6|7139.4|7137.4|7144.6|7142.6|7139.1|7137.1|91
1625680800000|2021-07-07 18:00:00|7140.4|7138.4|7144.9|7142.9|7145.9|7143.9|7139.6|7137.6|143
1625681100000|2021-07-07 18:05:00|7145.1|7143.1|7146.1|7144.1|7146.4|7144.4|7143.6|7141.6|60
1625681400000|2021-07-07 18:10:00|7146.4|7144.4|7144.9|7142.9|7146.4|7144.4|7143.9|7141.9|93
1625681700000|2021-07-07 18:15:00|7145.1|7143.1|7145.6|7143.6|7145.9|7143.9|7142.1|7140.1|73
1625682000000|2021-07-07 18:20:00|7145.4|7143.4|7143.6|7141.6|7145.4|7143.4|7141.6|7139.6|55
1625682300000|2021-07-07 18:25:00|7143.9|7141.9|7142.1|7140.1|7145.1|7143.1|7142.1|7140.1|26
1625682600000|2021-07-07 18:30:00|7142.4|7140.4|7140.9|7138.9|7143.1|7141.1|7140.9|7138.9|60
1625682900000|2021-07-07 18:35:00|7141.1|7139.1|7137.6|7135.6|7141.6|7139.6|7137.4|7135.4|108
1625683200000|2021-07-07 18:40:00|7137.9|7135.9|7139.6|7137.6|7140.4|7138.4|7136.9|7134.9|67
1625683500000|2021-07-07 18:45:00|7139.9|7137.9|7142.6|7140.6|7143.6|7141.6|7138.6|7136.6|66
1625683800000|2021-07-07 18:50:00|7142.9|7140.9|7141.9|7139.9|7142.9|7140.9|7141.1|7139.1|60
1625684100000|2021-07-07 18:55:00|7142.4|7140.4|7144.4|7142.4|7145.4|7143.4|7142.4|7140.4|49
1625684400000|2021-07-07 19:00:00|7144.1|7142.1|7145.9|7143.9|7146.4|7144.4|7142.9|7140.9|149
1625684700000|2021-07-07 19:05:00|7145.6|7143.6|7147.9|7145.9|7148.4|7146.4|7145.4|7143.4|111
1625685000000|2021-07-07 19:10:00|7148.1|7146.1|7149.6|7147.6|7150.4|7148.4|7147.6|7145.6|99
1625685300000|2021-07-07 19:15:00|7149.4|7147.4|7145.1|7143.1|7149.6|7147.6|7144.9|7142.9|37
1625685600000|2021-07-07 19:20:00|7145.4|7143.4|7146.4|7144.4|7147.4|7145.4|7144.9|7142.9|26
1625685900000|2021-07-07 19:25:00|7146.1|7144.1|7144.9|7142.9|7146.6|7144.6|7143.9|7141.9|107
1625686200000|2021-07-07 19:30:00|7144.4|7142.4|7147.4|7145.4|7147.6|7145.6|7143.9|7141.9|149
1625686500000|2021-07-07 19:35:00|7147.6|7145.6|7146.9|7144.9|7147.6|7145.6|7144.9|7142.9|50
1625686800000|2021-07-07 19:40:00|7147.1|7145.1|7148.1|7146.1|7149.1|7147.1|7146.6|7144.6|83
1625687100000|2021-07-07 19:45:00|7148.4|7146.4|7147.4|7145.4|7149.6|7147.6|7146.9|7144.9|117
1625687400000|2021-07-07 19:50:00|7148.4|7146.4|7148.4|7146.4|7149.9|7147.9|7146.9|7144.9|145
1625687700000|2021-07-07 19:55:00|7148.1|7146.1|7148|7144|7149.3|7146.1|7142.4|7140.4|374
1625688000000|2021-07-07 20:00:00|7147.9|7143.9|7146|7142|7149.2|7145.2|7145|7141|0
1625688300000|2021-07-07 20:05:00|7146.3|7142.3|7146|7142|7146.3|7142.3|7145|7141|0
1625688600000|2021-07-07 20:10:00|7145.6|7141.6|7147.7|7143.7|7148.2|7144.2|7145.6|7141.6|0
1625688900000|2021-07-07 20:15:00|7147.9|7143.9|7147.1|7143.1|7147.9|7143.9|7146.8|7142.8|0
1625689200000|2021-07-07 20:20:00|7146.9|7142.9|7147.1|7143.1|7147.4|7143.4|7146.8|7142.8|0
1625689500000|2021-07-07 20:25:00|7147.5|7143.5|7147.4|7143.4|7147.5|7143.5|7147|7143|0
1625689800000|2021-07-07 20:30:00|7147.7|7143.7|7147.8|7143.8|7148.7|7144.7|7147.7|7143.7|0
1625690100000|2021-07-07 20:35:00|7148|7144|7148.7|7144.7|7149.1|7145.1|7147.8|7143.8|0
1625690400000|2021-07-07 20:40:00|7148.4|7144.4|7149.1|7145.1|7149.4|7145.4|7148.1|7144.1|0
1625690700000|2021-07-07 20:45:00|7148.8|7144.8|7152.3|7148.3|7152.4|7148.4|7148.8|7144.8|0
1625691000000|2021-07-07 20:50:00|7152.6|7148.6|7151.1|7147.1|7152.6|7148.6|7150.7|7146.7|0
1625691300000|2021-07-07 20:55:00|7150.9|7146.9|7151.7|7147.7|7152|7148|7150.9|7146.9|0
1625691600000|2021-07-07 21:00:00|7151.6|7147.6|7150.6|7146.6|7151.6|7147.6|7150.6|7146.6|0
1625691900000|2021-07-07 21:05:00|7150.5|7146.5|7150.5|7146.5|7150.8|7146.8|7150.5|7146.5|0
1625692200000|2021-07-07 21:10:00|7150.4|7146.4|7150.4|7146.4|7150.4|7146.4|7150.4|7146.4|0
1625692500000|2021-07-07 21:15:00|7150.5|7146.5|7150.5|7146.5|7150.6|7146.6|7150.3|7146.3|0
1625692800000|2021-07-07 21:20:00|7150.4|7146.4|7150.5|7146.5|7150.6|7146.6|7150.3|7146.3|0
1625693100000|2021-07-07 21:25:00|7150.3|7146.3|7150.6|7146.6|7150.8|7146.8|7150.3|7146.3|0
1625693400000|2021-07-07 21:30:00|7150.5|7146.5|7151.2|7147.2|7151.3|7147.3|7150.5|7146.5|0
1625694000000|2021-07-07 21:40:00|7151.1|7147.1|7151.2|7147.2|7151.2|7147.2|7151.1|7147.1|0
1625694300000|2021-07-07 21:45:00|7151.1|7147.1|7151.1|7147.1|7151.1|7147.1|7151|7147|0
1625694600000|2021-07-07 21:50:00|7151|7147|7151.1|7147.1|7151.3|7147.3|7151|7147|0
1625694900000|2021-07-07 21:55:00|7151.3|7147.3|7151.4|7147.4|7151.6|7147.6|7151.2|7147.2|0
1625695200000|2021-07-07 22:00:00|7151.5|7147.5|7150.8|7146.8|7151.8|7147.8|7150.3|7146.3|0
1625695500000|2021-07-07 22:05:00|7151|7147|7152.8|7148.8|7152.8|7148.8|7150.6|7146.6|0
1625695800000|2021-07-07 22:10:00|7153.1|7149.1|7152.9|7148.9|7153.6|7149.6|7152.4|7148.4|0
1625696100000|2021-07-07 22:15:00|7154.6|7150.6|7154.7|7150.7|7154.9|7150.9|7154.4|7150.4|0
1625696400000|2021-07-07 22:20:00|7154.5|7150.5|7153.8|7149.8|7154.7|7150.7|7153.8|7149.8|0
1625696700000|2021-07-07 22:25:00|7153.6|7149.6|7153.4|7149.4|7153.6|7149.6|7153|7149|0
1625697000000|2021-07-07 22:30:00|7153.3|7149.3|7153.3|7149.3|7153.8|7149.8|7153.3|7149.3|0
1625697300000|2021-07-07 22:35:00|7153.4|7149.4|7152.8|7148.8|7153.6|7149.6|7152.6|7148.6|0
1625697600000|2021-07-07 22:40:00|7152.6|7148.6|7152.7|7148.7|7152.8|7148.8|7152.3|7148.3|0
1625697900000|2021-07-07 22:45:00|7152.8|7148.8|7152.1|7148.1|7152.8|7148.8|7152.1|7148.1|0
1625698200000|2021-07-07 22:50:00|7151.9|7147.9|7152.7|7148.7|7152.7|7148.7|7151.7|7147.7|0
1625698500000|2021-07-07 22:55:00|7152.5|7148.5|7152.9|7148.9|7153.3|7149.3|7152.5|7148.5|0
1625698800000|2021-07-07 23:00:00|7152.7|7148.7|7153.2|7149.2|7153.2|7149.2|7152.5|7148.5|0
1625699100000|2021-07-07 23:05:00|7152.9|7148.9|7153.2|7149.2|7153.2|7149.2|7152.9|7148.9|0
1625699400000|2021-07-07 23:10:00|7153|7149|7152.9|7148.9|7153|7149|7152.5|7148.5|0
1625699700000|2021-07-07 23:15:00|7152.7|7148.7|7152.9|7148.9|7152.9|7148.9|7152.2|7148.2|0
1625700000000|2021-07-07 23:20:00|7152.5|7148.5|7153.2|7149.2|7153.2|7149.2|7152.5|7148.5|0
1625700300000|2021-07-07 23:25:00|7153|7149|7152.9|7148.9|7153.2|7149.2|7152.9|7148.9|0
1625700600000|2021-07-07 23:30:00|7152.7|7148.7|7152.2|7148.2|7152.9|7148.9|7152.2|7148.2|0
1625700900000|2021-07-07 23:35:00|7151.8|7147.8|7152.2|7148.2|7152.2|7148.2|7151.8|7147.8|0
1625701200000|2021-07-07 23:40:00|7152|7148|7151.5|7147.5|7152|7148|7150.8|7146.8|0
1625701500000|2021-07-07 23:45:00|7151.3|7147.3|7150.8|7146.8|7151.3|7147.3|7150.5|7146.5|0
1625701800000|2021-07-07 23:50:00|7151.2|7147.2|7151.6|7147.6|7152.1|7148.1|7150.8|7146.8|0
1625702100000|2021-07-07 23:55:00|7151.8|7147.8|7151.3|7147.3|7151.8|7147.8|7151.2|7147.2|0
1625702400000|2021-07-08 00:00:00|7151.5|7147.5|7142.9|7139.9|7151.8|7147.8|7142.6|7139.6|90
1625702700000|2021-07-08 00:05:00|7142.6|7139.6|7143.1|7140.1|7144.6|7141.6|7141.1|7138.1|43
1625703000000|2021-07-08 00:10:00|7142.9|7139.9|7141.6|7138.6|7143.4|7140.4|7141.4|7138.4|20
1625703300000|2021-07-08 00:15:00|7141.9|7138.9|7141.9|7138.9|7145.6|7142.6|7140.9|7137.9|74
1625703600000|2021-07-08 00:20:00|7142.1|7139.1|7143.1|7140.1|7144.9|7141.9|7142.1|7139.1|14
1625703900000|2021-07-08 00:25:00|7142.9|7139.9|7142.1|7139.1|7144.6|7141.6|7141.6|7138.6|18
1625704200000|2021-07-08 00:30:00|7142.4|7139.4|7142.9|7139.9|7145.1|7142.1|7141.9|7138.9|17
1625704500000|2021-07-08 00:35:00|7142.4|7139.4|7139.1|7136.1|7142.9|7139.9|7138.1|7135.1|44
1625704800000|2021-07-08 00:40:00|7138.4|7135.4|7137.4|7134.4|7138.9|7135.9|7136.9|7133.9|20
1625705100000|2021-07-08 00:45:00|7137.6|7134.6|7136.9|7133.9|7138.9|7135.9|7135.6|7132.6|19
1625705400000|2021-07-08 00:50:00|7137.1|7134.1|7135.1|7132.1|7137.6|7134.6|7134.4|7131.4|21
1625705700000|2021-07-08 00:55:00|7134.9|7131.9|7137.9|7134.9|7137.9|7134.9|7133.4|7130.4|18
1625706000000|2021-07-08 01:00:00|7138.4|7135.4|7138.9|7135.9|7138.9|7135.9|7136.9|7133.9|20
1625706300000|2021-07-08 01:05:00|7139.1|7136.1|7138.1|7135.1|7139.1|7136.1|7135.9|7132.9|9
1625706600000|2021-07-08 01:10:00|7137.9|7134.9|7136.1|7133.1|7138.4|7135.4|7135.9|7132.9|5
1625706900000|2021-07-08 01:15:00|7137.1|7134.1|7137.4|7134.4|7137.6|7134.6|7135.6|7132.6|19
1625707200000|2021-07-08 01:20:00|7136.6|7133.6|7136.6|7133.6|7137.4|7134.4|7135.4|7132.4|15
1625707500000|2021-07-08 01:25:00|7136.4|7133.4|7136.6|7133.6|7138.9|7135.9|7136.4|7133.4|22
1625707800000|2021-07-08 01:30:00|7137.4|7134.4|7137.6|7134.6|7138.1|7135.1|7136.1|7133.1|10
1625708100000|2021-07-08 01:35:00|7137.4|7134.4|7139.4|7136.4|7140.1|7137.1|7136.4|7133.4|28
1625708400000|2021-07-08 01:40:00|7138.9|7135.9|7139.6|7136.6|7140.6|7137.6|7138.4|7135.4|7
1625708700000|2021-07-08 01:45:00|7139.1|7136.1|7133.9|7130.9|7139.4|7136.4|7133.6|7130.6|6
1625709000000|2021-07-08 01:50:00|7133.6|7130.6|7131.1|7128.1|7134.6|7131.6|7130.6|7127.6|4
1625709300000|2021-07-08 01:55:00|7130.6|7127.6|7129.1|7126.1|7130.6|7127.6|7129.1|7126.1|17
1625709600000|2021-07-08 02:00:00|7128.9|7125.9|7131.4|7128.4|7131.6|7128.6|7128.6|7125.6|26
1625709900000|2021-07-08 02:05:00|7131.1|7128.1|7133.1|7130.1|7133.4|7130.4|7130.4|7127.4|7
1625710200000|2021-07-08 02:10:00|7133.4|7130.4|7131.9|7128.9|7133.4|7130.4|7130.1|7127.1|8
1625710500000|2021-07-08 02:15:00|7131.6|7128.6|7130.9|7127.9|7132.1|7129.1|7130.1|7127.1|16
1625710800000|2021-07-08 02:20:00|7131.1|7128.1|7128.9|7125.9|7131.9|7128.9|7128.1|7125.1|25
1625711100000|2021-07-08 02:25:00|7128.6|7125.6|7127.1|7124.1|7129.6|7126.6|7127.1|7124.1|23
1625711400000|2021-07-08 02:30:00|7126.9|7123.9|7125.1|7122.1|7127.6|7124.6|7125.1|7122.1|26
1625711700000|2021-07-08 02:35:00|7124.9|7121.9|7122.6|7119.6|7125.1|7122.1|7122.4|7119.4|110
1625712000000|2021-07-08 02:40:00|7121.9|7118.9|7124.4|7121.4|7124.9|7121.9|7120.6|7117.6|72
1625712300000|2021-07-08 02:45:00|7124.6|7121.6|7126.1|7123.1|7126.1|7123.1|7122.6|7119.6|56
1625712600000|2021-07-08 02:50:00|7125.9|7122.9|7126.1|7123.1|7126.9|7123.9|7125.1|7122.1|7
1625712900000|2021-07-08 02:55:00|7125.9|7122.9|7126.1|7123.1|7126.9|7123.9|7124.6|7121.6|8
1625713200000|2021-07-08 03:00:00|7125.9|7122.9|7125.1|7122.1|7126.4|7123.4|7123.1|7120.1|39
1625713500000|2021-07-08 03:05:00|7124.4|7121.4|7127.1|7124.1|7127.9|7124.9|7124.1|7121.1|73
1625713800000|2021-07-08 03:10:00|7126.9|7123.9|7129.1|7126.1|7129.1|7126.1|7126.6|7123.6|18
1625714100000|2021-07-08 03:15:00|7128.9|7125.9|7125.9|7122.9|7128.9|7125.9|7125.9|7122.9|38
1625714400000|2021-07-08 03:20:00|7126.6|7123.6|7124.4|7121.4|7127.4|7124.4|7123.9|7120.9|25
1625714700000|2021-07-08 03:25:00|7124.1|7121.1|7125.4|7122.4|7125.4|7122.4|7123.6|7120.6|4
1625715000000|2021-07-08 03:30:00|7124.9|7121.9|7126.6|7123.6|7127.6|7124.6|7124.4|7121.4|23
1625715300000|2021-07-08 03:35:00|7126.4|7123.4|7125.4|7122.4|7127.1|7124.1|7124.9|7121.9|21
1625715600000|2021-07-08 03:40:00|7125.6|7122.6|7125.1|7122.1|7127.1|7124.1|7124.4|7121.4|21
1625715900000|2021-07-08 03:45:00|7124.9|7121.9|7125.6|7122.6|7125.6|7122.6|7124.1|7121.1|13
1625716200000|2021-07-08 03:50:00|7126.1|7123.1|7126.6|7123.6|7127.4|7124.4|7125.6|7122.6|17
1625716500000|2021-07-08 03:55:00|7126.4|7123.4|7126.9|7123.9|7127.6|7124.6|7125.6|7122.6|4
1625716800000|2021-07-08 04:00:00|7126.6|7123.6|7126.6|7123.6|7127.4|7124.4|7125.9|7122.9|13
1625717100000|2021-07-08 04:05:00|7126.9|7123.9|7128.1|7125.1|7128.1|7125.1|7126.6|7123.6|9
1625717400000|2021-07-08 04:10:00|7128.4|7125.4|7129.4|7126.4|7130.4|7127.4|7128.1|7125.1|38
1625717700000|2021-07-08 04:15:00|7128.9|7125.9|7128.6|7125.6|7129.1|7126.1|7127.4|7124.4|46
1625718000000|2021-07-08 04:20:00|7128.9|7125.9|7129.9|7126.9|7130.1|7127.1|7128.9|7125.9|31
1625718300000|2021-07-08 04:25:00|7130.4|7127.4|7131.1|7128.1|7131.4|7128.4|7129.9|7126.9|51
1625718600000|2021-07-08 04:30:00|7130.9|7127.9|7132.4|7129.4|7133.4|7130.4|7130.4|7127.4|36
1625718900000|2021-07-08 04:35:00|7131.9|7128.9|7132.4|7129.4|7132.9|7129.9|7131.4|7128.4|22
1625719200000|2021-07-08 04:40:00|7131.6|7128.6|7131.9|7128.9|7132.4|7129.4|7131.1|7128.1|10
1625719500000|2021-07-08 04:45:00|7131.1|7128.1|7131.1|7128.1|7131.6|7128.6|7130.4|7127.4|16
1625719800000|2021-07-08 04:50:00|7130.6|7127.6|7134.1|7131.1|7134.9|7131.9|7130.6|7127.6|55
1625720100000|2021-07-08 04:55:00|7134.6|7131.6|7134.9|7131.9|7134.9|7131.9|7134.1|7131.1|37
1625720400000|2021-07-08 05:00:00|7134.6|7131.6|7132.1|7129.1|7134.6|7131.6|7131.9|7128.9|21
1625720700000|2021-07-08 05:05:00|7132.4|7129.4|7128.6|7125.6|7132.4|7129.4|7128.6|7125.6|31
1625721000000|2021-07-08 05:10:00|7128.4|7125.4|7126.6|7123.6|7129.6|7126.6|7126.6|7123.6|31
1625721300000|2021-07-08 05:15:00|7126.9|7123.9|7128.9|7125.9|7128.9|7125.9|7126.4|7123.4|45
1625721600000|2021-07-08 05:20:00|7129.1|7126.1|7127.6|7124.6|7131.4|7128.4|7127.6|7124.6|47
1625721900000|2021-07-08 05:25:00|7127.9|7124.9|7129.4|7126.4|7129.9|7126.9|7127.6|7124.6|20
1625722200000|2021-07-08 05:30:00|7129.1|7126.1|7124.9|7121.9|7129.1|7126.1|7124.9|7121.9|32
1625722500000|2021-07-08 05:35:00|7125.6|7122.6|7123.1|7120.1|7125.9|7122.9|7122.9|7119.9|42
1625722800000|2021-07-08 05:40:00|7123.4|7120.4|7121.6|7118.6|7123.9|7120.9|7121.6|7118.6|35
1625723100000|2021-07-08 05:45:00|7121.4|7118.4|7122.1|7119.1|7123.4|7120.4|7120.9|7117.9|24
1625723400000|2021-07-08 05:50:00|7121.9|7118.9|7120.9|7117.9|7121.9|7118.9|7118.4|7115.4|20
1625723700000|2021-07-08 05:55:00|7120.6|7117.6|7119.4|7116.4|7121.9|7118.9|7119.4|7116.4|68
1625724000000|2021-07-08 06:00:00|7119.1|7116.1|7122.1|7120.1|7122.6|7120.6|7115.9|7113.9|155
1625724300000|2021-07-08 06:05:00|7121.9|7119.9|7116.6|7114.6|7122.9|7120.9|7116.4|7114.4|120
1625724600000|2021-07-08 06:10:00|7116.1|7114.1|7111.9|7109.9|7116.4|7114.4|7111.4|7109.4|217
1625724900000|2021-07-08 06:15:00|7111.6|7109.6|7114.9|7112.9|7115.9|7113.9|7110.9|7108.9|220
1625725200000|2021-07-08 06:20:00|7114.6|7112.6|7117.9|7115.9|7117.9|7115.9|7112.9|7110.9|112
1625725500000|2021-07-08 06:25:00|7118.4|7116.4|7120.4|7118.4|7120.9|7118.9|7117.6|7115.6|159
1625725800000|2021-07-08 06:30:00|7119.9|7117.9|7119.4|7117.4|7121.9|7119.9|7116.4|7114.4|173
1625726100000|2021-07-08 06:35:00|7119.1|7117.1|7109.4|7107.4|7119.6|7117.6|7108.6|7106.6|295
1625726400000|2021-07-08 06:40:00|7108.6|7106.6|7108.4|7106.4|7112.6|7110.6|7108.1|7106.1|154
1625726700000|2021-07-08 06:45:00|7108.1|7106.1|7106.9|7104.9|7108.4|7106.4|7104.4|7102.4|293
1625727000000|2021-07-08 06:50:00|7106.6|7104.6|7109.9|7107.9|7110.1|7108.1|7104.4|7102.4|214
1625727300000|2021-07-08 06:55:00|7110.4|7108.4|7104.1|7102.1|7110.4|7108.4|7100.9|7098.9|771
1625727600000|2021-07-08 07:00:00|7103.6|7102.6|7078.6|7077.6|7108.4|7107.4|7077.6|7076.6|3915
1625727900000|2021-07-08 07:05:00|7078.9|7077.9|7084.9|7083.9|7085.9|7084.9|7074.4|7073.4|2763
1625728200000|2021-07-08 07:10:00|7084.1|7083.1|7082.9|7081.9|7092.6|7091.6|7075.1|7074.1|1939
1625728500000|2021-07-08 07:15:00|7082.4|7081.4|7080.1|7079.1|7089.9|7088.9|7077.6|7076.6|1585
1625728800000|2021-07-08 07:20:00|7080.4|7079.4|7075.4|7074.4|7080.6|7079.6|7061.9|7060.9|2642
1625729100000|2021-07-08 07:25:00|7075.9|7074.9|7080.6|7079.6|7083.9|7082.9|7067.9|7066.9|1139
1625729400000|2021-07-08 07:30:00|7080.9|7079.9|7071.1|7070.1|7080.9|7079.9|7064.1|7063.1|1387
1625729700000|2021-07-08 07:35:00|7070.9|7069.9|7072.4|7071.4|7073.1|7072.1|7063.4|7062.4|998
1625730000000|2021-07-08 07:40:00|7074.4|7073.4|7059.9|7058.9|7074.4|7073.4|7057.1|7056.1|1794
1625730300000|2021-07-08 07:45:00|7059.4|7058.4|7061.4|7060.4|7065.9|7064.9|7047.4|7046.4|2016
1625730600000|2021-07-08 07:50:00|7061.1|7060.1|7062.9|7061.9|7063.1|7062.1|7052.1|7051.1|1260
1625730900000|2021-07-08 07:55:00|7063.1|7062.1|7078.1|7077.1|7079.4|7078.4|7060.6|7059.6|1050
1625731200000|2021-07-08 08:00:00|7077.9|7076.9|7056.9|7055.9|7078.1|7077.1|7055.4|7054.4|971
1625731500000|2021-07-08 08:05:00|7056.6|7055.6|7062.9|7061.9|7065.6|7064.6|7052.4|7051.4|863
1625731800000|2021-07-08 08:10:00|7062.6|7061.6|7066.4|7065.4|7069.6|7068.6|7056.4|7055.4|750
1625732100000|2021-07-08 08:15:00|7066.6|7065.6|7069.9|7068.9|7074.4|7073.4|7060.4|7059.4|791
1625732400000|2021-07-08 08:20:00|7069.1|7068.1|7056.4|7055.4|7069.9|7068.9|7053.9|7052.9|948
1625732700000|2021-07-08 08:25:00|7055.9|7054.9|7052.1|7051.1|7056.4|7055.4|7046.6|7045.6|1203
1625733000000|2021-07-08 08:30:00|7051.9|7050.9|7053.4|7052.4|7056.4|7055.4|7045.4|7044.4|1287
1625733300000|2021-07-08 08:35:00|7053.6|7052.6|7053.9|7052.9|7057.4|7056.4|7049.4|7048.4|760
1625733600000|2021-07-08 08:40:00|7054.1|7053.1|7055.1|7054.1|7057.1|7056.1|7049.1|7048.1|812
1625733900000|2021-07-08 08:45:00|7054.4|7053.4|7059.4|7058.4|7061.6|7060.6|7050.6|7049.6|737
1625734200000|2021-07-08 08:50:00|7059.9|7058.9|7054.6|7053.6|7061.6|7060.6|7052.9|7051.9|412
1625734500000|2021-07-08 08:55:00|7054.9|7053.9|7058.9|7057.9|7060.4|7059.4|7053.9|7052.9|876
1625734800000|2021-07-08 09:00:00|7059.4|7058.4|7056.1|7055.1|7062.1|7061.1|7052.9|7051.9|884
1625735100000|2021-07-08 09:05:00|7056.4|7055.4|7050.6|7049.6|7057.4|7056.4|7049.4|7048.4|567
1625735400000|2021-07-08 09:10:00|7050.9|7049.9|7057.4|7056.4|7057.9|7056.9|7047.6|7046.6|687
1625735700000|2021-07-08 09:15:00|7057.6|7056.6|7046.9|7045.9|7057.9|7056.9|7046.4|7045.4|511
1625736000000|2021-07-08 09:20:00|7047.1|7046.1|7041.1|7040.1|7047.4|7046.4|7040.4|7039.4|593
1625736300000|2021-07-08 09:25:00|7041.4|7040.4|7049.6|7048.6|7050.9|7049.9|7040.4|7039.4|581
1625736600000|2021-07-08 09:30:00|7049.9|7048.9|7052.6|7051.6|7054.9|7053.9|7049.6|7048.6|445
1625736900000|2021-07-08 09:35:00|7052.9|7051.9|7047.1|7046.1|7053.4|7052.4|7046.1|7045.1|306
1625737200000|2021-07-08 09:40:00|7047.6|7046.6|7052.1|7051.1|7054.9|7053.9|7047.4|7046.4|348
1625737500000|2021-07-08 09:45:00|7052.4|7051.4|7057.6|7056.6|7058.9|7057.9|7048.6|7047.6|427
1625737800000|2021-07-08 09:50:00|7057.9|7056.9|7050.4|7049.4|7058.4|7057.4|7049.6|7048.6|567
1625738100000|2021-07-08 09:55:00|7049.9|7048.9|7043.4|7042.4|7049.9|7048.9|7039.9|7038.9|648
1625738400000|2021-07-08 10:00:00|7043.1|7042.1|7036.1|7035.1|7043.4|7042.4|7030.4|7029.4|1862
1625738700000|2021-07-08 10:05:00|7036.6|7035.6|7023.9|7022.9|7036.6|7035.6|7023.9|7022.9|1336
1625739000000|2021-07-08 10:10:00|7024.1|7023.1|7017.4|7016.4|7024.6|7023.6|7016.9|7015.9|1521
1625739300000|2021-07-08 10:15:00|7017.9|7016.9|7022.4|7021.4|7023.4|7022.4|7012.9|7011.9|1435
1625739600000|2021-07-08 10:20:00|7022.1|7021.1|7021.9|7020.9|7024.4|7023.4|7015.6|7014.6|1005
1625739900000|2021-07-08 10:25:00|7021.4|7020.4|7011.4|7010.4|7021.9|7020.9|7011.4|7010.4|1280
1625740200000|2021-07-08 10:30:00|7010.9|7009.9|7009.1|7008.1|7014.9|7013.9|7003.9|7002.9|1746
1625740500000|2021-07-08 10:35:00|7009.9|7008.9|7014.1|7013.1|7018.6|7017.6|7009.1|7008.1|1480
1625740800000|2021-07-08 10:40:00|7014.9|7013.9|7010.6|7009.6|7014.9|7013.9|7001.4|7000.4|1327
1625741100000|2021-07-08 10:45:00|7010.9|7009.9|7017.1|7016.1|7022.1|7021.1|7006.6|7005.6|1196
1625741400000|2021-07-08 10:50:00|7016.9|7015.9|7024.4|7023.4|7025.6|7024.6|7012.1|7011.1|886
1625741700000|2021-07-08 10:55:00|7024.1|7023.1|7027.1|7026.1|7028.4|7027.4|7018.9|7017.9|769
1625742000000|2021-07-08 11:00:00|7027.6|7026.6|7028.9|7027.9|7035.6|7034.6|7026.9|7025.9|1178
1625742300000|2021-07-08 11:05:00|7028.1|7027.1|7022.4|7021.4|7030.1|7029.1|7021.1|7020.1|698
1625742600000|2021-07-08 11:10:00|7022.9|7021.9|7016.4|7015.4|7022.9|7021.9|7010.6|7009.6|846
1625742900000|2021-07-08 11:15:00|7016.1|7015.1|7016.1|7015.1|7019.9|7018.9|7012.9|7011.9|571
1625743200000|2021-07-08 11:20:00|7015.9|7014.9|7020.6|7019.6|7020.9|7019.9|7013.4|7012.4|473
1625743500000|2021-07-08 11:25:00|7020.9|7019.9|7014.1|7013.1|7020.9|7019.9|7012.9|7011.9|514
1625743800000|2021-07-08 11:30:00|7014.4|7013.4|7009.9|7008.9|7015.1|7014.1|7006.1|7005.1|551
1625744100000|2021-07-08 11:35:00|7009.6|7008.6|7010.4|7009.4|7013.4|7012.4|7006.9|7005.9|543
1625744400000|2021-07-08 11:40:00|7010.6|7009.6|7009.4|7008.4|7010.6|7009.6|7005.1|7004.1|332
1625744700000|2021-07-08 11:45:00|7009.6|7008.6|7008.9|7007.9|7012.6|7011.6|7005.4|7004.4|461
1625745000000|2021-07-08 11:50:00|7008.6|7007.6|7006.9|7005.9|7010.4|7009.4|7005.1|7004.1|529
1625745300000|2021-07-08 11:55:00|7007.1|7006.1|7006.6|7005.6|7010.4|7009.4|7004.6|7003.6|501
1625745600000|2021-07-08 12:00:00|7006.9|7005.9|7003.4|7002.4|7007.9|7006.9|7000.9|6999.9|589
1625745900000|2021-07-08 12:05:00|7003.6|7002.6|6998.1|6997.1|7003.6|7002.6|6998.1|6997.1|679
1625746200000|2021-07-08 12:10:00|6998.4|6997.4|7003.4|7002.4|7003.4|7002.4|6993.6|6992.6|1214
1625746500000|2021-07-08 12:15:00|7003.1|7002.1|7007.9|7006.9|7007.9|7006.9|7000.1|6999.1|1067
1625746800000|2021-07-08 12:20:00|7008.4|7007.4|7012.1|7011.1|7013.1|7012.1|7003.4|7002.4|864
1625747100000|2021-07-08 12:25:00|7012.4|7011.4|7016.4|7015.4|7018.9|7017.9|7010.6|7009.6|650
1625747400000|2021-07-08 12:30:00|7016.6|7015.6|7011.1|7010.1|7023.9|7022.9|7011.1|7010.1|884
1625747700000|2021-07-08 12:35:00|7010.9|7009.9|7018.4|7017.4|7018.4|7017.4|7008.6|7007.6|519
1625748000000|2021-07-08 12:40:00|7018.1|7017.1|7014.1|7013.1|7018.6|7017.6|7011.9|7010.9|609
1625748300000|2021-07-08 12:45:00|7014.4|7013.4|7018.9|7017.9|7018.9|7017.9|7011.6|7010.6|480
1625748600000|2021-07-08 12:50:00|7018.6|7017.6|7016.6|7015.6|7018.6|7017.6|7012.4|7011.4|480
1625748900000|2021-07-08 12:55:00|7016.4|7015.4|7009.9|7008.9|7016.6|7015.6|7008.4|7007.4|472
1625749200000|2021-07-08 13:00:00|7010.4|7009.4|7007.4|7006.4|7010.9|7009.9|7005.1|7004.1|688
1625749500000|2021-07-08 13:05:00|7007.6|7006.6|7000.6|6999.6|7008.4|7007.4|6999.9|6998.9|581
1625749800000|2021-07-08 13:10:00|7000.4|6999.4|7001.4|7000.4|7007.9|7006.9|6998.1|6997.1|545
1625750100000|2021-07-08 13:15:00|7001.1|7000.1|7003.9|7002.9|7004.9|7003.9|7000.6|6999.6|415
1625750400000|2021-07-08 13:20:00|7003.6|7002.6|7008.4|7007.4|7008.6|7007.6|7003.1|7002.1|378
1625750700000|2021-07-08 13:25:00|7008.6|7007.6|7012.9|7011.9|7012.9|7011.9|7006.9|7005.9|564
1625751000000|2021-07-08 13:30:00|7013.4|7012.4|7019.4|7018.4|7022.4|7021.4|7012.6|7011.6|2008
1625751300000|2021-07-08 13:35:00|7019.1|7018.1|7015.1|7014.1|7019.4|7018.4|7010.4|7009.4|1681
1625751600000|2021-07-08 13:40:00|7014.9|7013.9|7003.6|7002.6|7018.1|7017.1|7001.4|7000.4|1778
1625751900000|2021-07-08 13:45:00|7003.4|7002.4|7006.1|7005.1|7006.4|7005.4|6999.1|6998.1|1143
1625752200000|2021-07-08 13:50:00|7005.9|7004.9|7022.1|7021.1|7024.4|7023.4|7002.9|7001.9|1505
1625752500000|2021-07-08 13:55:00|7022.4|7021.4|7021.4|7020.4|7024.4|7023.4|7011.4|7010.4|1272
1625752800000|2021-07-08 14:00:00|7021.1|7020.1|7011.9|7010.9|7021.1|7020.1|7003.1|7002.1|1475
1625753100000|2021-07-08 14:05:00|7012.4|7011.4|7000.4|6999.4|7012.6|7011.6|7000.4|6999.4|1016
1625753400000|2021-07-08 14:10:00|7002.4|7001.4|6992.6|6991.6|7004.4|7003.4|6992.1|6991.1|1997
1625753700000|2021-07-08 14:15:00|6992.9|6991.9|6988.4|6987.4|6994.6|6993.6|6982.9|6981.9|1921
1625754000000|2021-07-08 14:20:00|6987.9|6986.9|6984.9|6983.9|6989.6|6988.6|6980.9|6979.9|1725
1625754300000|2021-07-08 14:25:00|6985.6|6984.6|7008.1|7007.1|7008.1|7007.1|6984.9|6983.9|1476
1625754600000|2021-07-08 14:30:00|7008.4|7007.4|6994.9|6993.9|7010.6|7009.6|6993.9|6992.9|1206
1625754900000|2021-07-08 14:35:00|6995.1|6994.1|6988.9|6987.9|6997.9|6996.9|6985.4|6984.4|1297
1625755200000|2021-07-08 14:40:00|6989.4|6988.4|7004.6|7003.6|7005.9|7004.9|6985.6|6984.6|1193
1625755500000|2021-07-08 14:45:00|7003.9|7002.9|6994.6|6993.6|7004.6|7003.6|6993.4|6992.4|998
1625755800000|2021-07-08 14:50:00|6995.1|6994.1|7004.9|7003.9|7009.4|7008.4|6988.9|6987.9|1066
1625756100000|2021-07-08 14:55:00|7004.6|7003.6|6995.1|6994.1|7005.1|7004.1|6991.4|6990.4|1176
1625756400000|2021-07-08 15:00:00|6995.4|6994.4|7004.6|7003.6|7007.6|7006.6|6992.9|6991.9|1206
1625756700000|2021-07-08 15:05:00|7004.9|7003.9|7015.4|7014.4|7017.9|7016.9|7004.9|7003.9|1378
1625757000000|2021-07-08 15:10:00|7015.6|7014.6|7015.6|7014.6|7017.4|7016.4|7013.1|7012.1|1111
1625757300000|2021-07-08 15:15:00|7015.4|7014.4|7024.4|7023.4|7027.9|7026.9|7012.4|7011.4|2369
1625757600000|2021-07-08 15:20:00|7023.9|7022.9|7030.9|7029.9|7035.9|7034.9|7023.9|7022.9|1712
1625757900000|2021-07-08 15:25:00|7030.6|7029.6|7031.1|7029.1|7032.9|7031.9|7024.4|7023.4|5544
1625758200000|2021-07-08 15:30:00|7031.6|7029.6|7034.9|7032.9|7034.9|7032.9|7025.9|7023.9|7113
1625758500000|2021-07-08 15:35:00|7034.6|7032.6|7042.9|7040.9|7043.4|7041.4|7031.1|7029.1|2560
1625758800000|2021-07-08 15:40:00|7042.4|7040.4|7042.9|7040.9|7044.9|7042.9|7040.1|7038.1|1058
1625759100000|2021-07-08 15:45:00|7043.1|7041.1|7044.6|7042.6|7045.9|7043.9|7042.4|7040.4|571
1625759400000|2021-07-08 15:50:00|7044.9|7042.9|7046.4|7044.4|7048.4|7046.4|7043.9|7041.9|774
1625759700000|2021-07-08 15:55:00|7045.9|7043.9|7047.9|7045.9|7048.9|7046.9|7044.9|7042.9|537
1625760000000|2021-07-08 16:00:00|7048.4|7046.4|7049.9|7047.9|7051.9|7049.9|7047.4|7045.4|632
1625760300000|2021-07-08 16:05:00|7049.6|7047.6|7052.4|7050.4|7053.9|7051.9|7049.6|7047.6|529
1625760600000|2021-07-08 16:10:00|7052.1|7050.1|7045.4|7043.4|7052.4|7050.4|7045.4|7043.4|380
1625760900000|2021-07-08 16:15:00|7045.6|7043.6|7045.9|7043.9|7047.4|7045.4|7043.9|7041.9|275
1625761200000|2021-07-08 16:20:00|7045.4|7043.4|7045.1|7043.1|7049.4|7047.4|7045.1|7043.1|271
1625761500000|2021-07-08 16:25:00|7044.9|7042.9|7051.4|7049.4|7052.4|7050.4|7044.9|7042.9|332
1625761800000|2021-07-08 16:30:00|7051.9|7049.9|7052.6|7050.6|7055.4|7053.4|7051.1|7049.1|371
1625762100000|2021-07-08 16:35:00|7052.4|7050.4|7050.4|7048.4|7053.1|7051.1|7049.6|7047.6|274
1625762400000|2021-07-08 16:40:00|7050.1|7048.1|7049.6|7047.6|7050.4|7048.4|7046.9|7044.9|260
1625762700000|2021-07-08 16:45:00|7049.9|7047.9|7050.4|7048.4|7050.4|7048.4|7047.9|7045.9|201
1625763000000|2021-07-08 16:50:00|7049.9|7047.9|7050.4|7048.4|7050.6|7048.6|7047.4|7045.4|151
1625763300000|2021-07-08 16:55:00|7050.9|7048.9|7049.4|7047.4|7052.1|7050.1|7048.9|7046.9|291
1625763600000|2021-07-08 17:00:00|7049.6|7047.6|7046.1|7044.1|7050.4|7048.4|7045.4|7043.4|172
1625763900000|2021-07-08 17:05:00|7046.4|7044.4|7047.6|7045.6|7048.9|7046.9|7046.1|7044.1|129
1625764200000|2021-07-08 17:10:00|7047.9|7045.9|7038.9|7036.9|7048.4|7046.4|7038.9|7036.9|216
1625764500000|2021-07-08 17:15:00|7039.1|7037.1|7040.4|7038.4|7043.4|7041.4|7038.6|7036.6|212
1625764800000|2021-07-08 17:20:00|7040.1|7038.1|7037.9|7035.9|7040.4|7038.4|7036.6|7034.6|231
1625765100000|2021-07-08 17:25:00|7038.1|7036.1|7042.1|7040.1|7042.4|7040.4|7038.1|7036.1|252
1625765400000|2021-07-08 17:30:00|7042.4|7040.4|7039.4|7037.4|7043.9|7041.9|7038.9|7036.9|228
1625765700000|2021-07-08 17:35:00|7039.9|7037.9|7041.4|7039.4|7042.6|7040.6|7038.4|7036.4|154
1625766000000|2021-07-08 17:40:00|7040.9|7038.9|7041.1|7039.1|7042.6|7040.6|7039.9|7037.9|148
1625766300000|2021-07-08 17:45:00|7041.4|7039.4|7036.9|7034.9|7041.9|7039.9|7036.9|7034.9|178
1625766600000|2021-07-08 17:50:00|7037.1|7035.1|7035.4|7033.4|7037.9|7035.9|7034.9|7032.9|96
1625766900000|2021-07-08 17:55:00|7035.1|7033.1|7035.4|7033.4|7035.4|7033.4|7033.4|7031.4|125
1625767200000|2021-07-08 18:00:00|7035.6|7033.6|7034.9|7032.9|7036.1|7034.1|7033.1|7031.1|83
1625767500000|2021-07-08 18:05:00|7034.6|7032.6|7031.9|7029.9|7035.1|7033.1|7031.4|7029.4|59
1625767800000|2021-07-08 18:10:00|7032.1|7030.1|7035.1|7033.1|7035.6|7033.6|7031.6|7029.6|80
1625768100000|2021-07-08 18:15:00|7035.4|7033.4|7029.9|7027.9|7036.4|7034.4|7028.6|7026.6|126
1625768400000|2021-07-08 18:20:00|7030.1|7028.1|7028.4|7026.4|7031.1|7029.1|7028.4|7026.4|89
1625768700000|2021-07-08 18:25:00|7027.9|7025.9|7028.6|7026.6|7030.1|7028.1|7026.4|7024.4|77
1625769000000|2021-07-08 18:30:00|7028.9|7026.9|7028.9|7026.9|7029.1|7027.1|7026.1|7024.1|118
1625769300000|2021-07-08 18:35:00|7028.6|7026.6|7027.9|7025.9|7029.6|7027.6|7027.1|7025.1|67
1625769600000|2021-07-08 18:40:00|7028.1|7026.1|7027.6|7025.6|7028.9|7026.9|7027.1|7025.1|105
1625769900000|2021-07-08 18:45:00|7027.4|7025.4|7025.9|7023.9|7028.4|7026.4|7025.1|7023.1|167
1625770200000|2021-07-08 18:50:00|7026.1|7024.1|7025.1|7023.1|7027.4|7025.4|7024.6|7022.6|124
1625770500000|2021-07-08 18:55:00|7025.4|7023.4|7027.6|7025.6|7029.1|7027.1|7025.1|7023.1|60
1625770800000|2021-07-08 19:00:00|7027.4|7025.4|7028.1|7026.1|7030.6|7028.6|7026.6|7024.6|98
1625771100000|2021-07-08 19:05:00|7028.4|7026.4|7025.6|7023.6|7029.4|7027.4|7024.6|7022.6|48
1625771400000|2021-07-08 19:10:00|7025.9|7023.9|7023.1|7021.1|7027.1|7025.1|7022.9|7020.9|82
1625771700000|2021-07-08 19:15:00|7023.4|7021.4|7023.6|7021.6|7023.6|7021.6|7020.1|7018.1|74
1625772000000|2021-07-08 19:20:00|7023.9|7021.9|7027.1|7025.1|7028.9|7026.9|7022.6|7020.6|119
1625772300000|2021-07-08 19:25:00|7026.9|7024.9|7029.1|7027.1|7029.9|7027.9|7025.1|7023.1|239
1625772600000|2021-07-08 19:30:00|7028.9|7026.9|7032.1|7030.1|7033.6|7031.6|7028.9|7026.9|261
1625772900000|2021-07-08 19:35:00|7031.9|7029.9|7037.1|7035.1|7038.4|7036.4|7031.9|7029.9|378
1625773200000|2021-07-08 19:40:00|7037.4|7035.4|7030.1|7028.1|7037.4|7035.4|7029.6|7027.6|549
1625773500000|2021-07-08 19:45:00|7029.9|7027.9|7021.6|7019.6|7030.4|7028.4|7021.4|7019.4|463
1625773800000|2021-07-08 19:50:00|7020.9|7018.9|7028.6|7026.6|7030.9|7028.9|7019.4|7017.4|359
1625774100000|2021-07-08 19:55:00|7028.9|7026.9|7045.5|7041.5|7045.5|7041.5|7028.6|7026.6|674
1625774400000|2021-07-08 20:00:00|7046.5|7042.5|7039.4|7035.4|7046.5|7042.5|7039.1|7035.1|0
1625774700000|2021-07-08 20:05:00|7039.7|7035.7|7033.7|7029.7|7040.1|7036.1|7031.7|7027.7|0
1625775000000|2021-07-08 20:10:00|7033.3|7029.3|7033.5|7029.5|7034.1|7030.1|7031.4|7027.4|0
1625775300000|2021-07-08 20:15:00|7033.2|7029.2|7033.1|7029.1|7033.7|7029.7|7032.3|7028.3|0
1625775600000|2021-07-08 20:20:00|7033.3|7029.3|7034.4|7030.4|7034.4|7030.4|7033.1|7029.1|0
1625775900000|2021-07-08 20:25:00|7034.2|7030.2|7034.3|7030.3|7034.9|7030.9|7033.2|7029.2|0
1625776200000|2021-07-08 20:30:00|7034|7030|7035.2|7031.2|7035.2|7031.2|7034|7030|0
1625776500000|2021-07-08 20:35:00|7035.1|7031.1|7034.3|7030.3|7035.5|7031.5|7033.6|7029.6|0
1625776800000|2021-07-08 20:40:00|7034.9|7030.9|7036.9|7032.9|7037.3|7033.3|7034.6|7030.6|0
1625777100000|2021-07-08 20:45:00|7037.3|7033.3|7035.9|7031.9|7037.3|7033.3|7035.9|7031.9|0
1625777400000|2021-07-08 20:50:00|7036.2|7032.2|7034.1|7030.1|7037|7033|7034.1|7030.1|0
1625777700000|2021-07-08 20:55:00|7034.3|7030.3|7034.5|7030.5|7035.8|7031.8|7034.3|7030.3|0
1625778000000|2021-07-08 21:00:00|7034.8|7030.8|7034.4|7030.4|7034.8|7030.8|7034.3|7030.3|0
1625778300000|2021-07-08 21:05:00|7034.3|7030.3|7035.6|7031.6|7035.7|7031.7|7034.3|7030.3|0
1625778600000|2021-07-08 21:10:00|7035.7|7031.7|7035.6|7031.6|7035.9|7031.9|7035.3|7031.3|0
1625778900000|2021-07-08 21:15:00|7036|7032|7035.8|7031.8|7036.2|7032.2|7035.6|7031.6|0
1625779200000|2021-07-08 21:20:00|7035.9|7031.9|7036|7032|7036|7032|7035.8|7031.8|0
1625779500000|2021-07-08 21:25:00|7036.2|7032.2|7036.1|7032.1|7036.2|7032.2|7036|7032|0
1625779800000|2021-07-08 21:30:00|7036|7032|7036.2|7032.2|7036.4|7032.4|7036|7032|0
1625780100000|2021-07-08 21:35:00|7036.4|7032.4|7036.7|7032.7|7036.9|7032.9|7036.3|7032.3|0
1625780400000|2021-07-08 21:40:00|7036.6|7032.6|7036.6|7032.6|7036.8|7032.8|7036.6|7032.6|0
1625780700000|2021-07-08 21:45:00|7036.7|7032.7|7036.3|7032.3|7036.7|7032.7|7036.3|7032.3|0
1625781000000|2021-07-08 21:50:00|7035.6|7031.6|7036.1|7032.1|7036.1|7032.1|7035.6|7031.6|0
1625781300000|2021-07-08 21:55:00|7035.9|7031.9|7036|7032|7036.2|7032.2|7035.8|7031.8|0
1625781600000|2021-07-08 22:00:00|7036.3|7032.3|7034.9|7030.9|7036.6|7032.6|7034.2|7030.2|0
1625781900000|2021-07-08 22:05:00|7035.1|7031.1|7037.3|7033.3|7037.3|7033.3|7035|7031|0
1625782200000|2021-07-08 22:10:00|7037.1|7033.1|7036.6|7032.6|7037.3|7033.3|7036.6|7032.6|0
1625782500000|2021-07-08 22:15:00|7036.8|7032.8|7037.5|7033.5|7037.5|7033.5|7036.8|7032.8|0
1625782800000|2021-07-08 22:20:00|7037.8|7033.8|7039.4|7035.4|7039.4|7035.4|7037.8|7033.8|0
1625783100000|2021-07-08 22:25:00|7039.1|7035.1|7039.3|7035.3|7039.4|7035.4|7039|7035|0
1625783400000|2021-07-08 22:30:00|7039.2|7035.2|7036.9|7032.9|7039.2|7035.2|7036.9|7032.9|0
1625783700000|2021-07-08 22:35:00|7036.6|7032.6|7034.6|7030.6|7036.6|7032.6|7034|7030|0
1625784000000|2021-07-08 22:40:00|7034.4|7030.4|7033.3|7029.3|7034.6|7030.6|7033.3|7029.3|0
1625784300000|2021-07-08 22:45:00|7033.6|7029.6|7033.7|7029.7|7034.3|7030.3|7033|7029|0
1625784600000|2021-07-08 22:50:00|7033.8|7029.8|7035|7031|7035|7031|7033.7|7029.7|0
1625784900000|2021-07-08 22:55:00|7035.1|7031.1|7034.8|7030.8|7035.8|7031.8|7034.4|7030.4|0
1625785200000|2021-07-08 23:00:00|7034.6|7030.6|7034.8|7030.8|7034.8|7030.8|7034.1|7030.1|0
1625785500000|2021-07-08 23:05:00|7034.5|7030.5|7035.1|7031.1|7035.1|7031.1|7034.5|7030.5|0
1625785800000|2021-07-08 23:10:00|7034.8|7030.8|7035.1|7031.1|7035.4|7031.4|7034.3|7030.3|0
1625786100000|2021-07-08 23:15:00|7035.4|7031.4|7036.4|7032.4|7036.4|7032.4|7035.1|7031.1|0
1625786400000|2021-07-08 23:20:00|7036.2|7032.2|7037|7033|7037.7|7033.7|7036.2|7032.2|0
1625786700000|2021-07-08 23:25:00|7036.8|7032.8|7037.9|7033.9|7038.3|7034.3|7036.7|7032.7|0
1625787000000|2021-07-08 23:30:00|7038.3|7034.3|7036.6|7032.6|7038.3|7034.3|7036.3|7032.3|0
1625787300000|2021-07-08 23:35:00|7036.5|7032.5|7038.9|7034.9|7039.1|7035.1|7036.3|7032.3|0
1625787600000|2021-07-08 23:40:00|7038.7|7034.7|7039.1|7035.1|7039.2|7035.2|7037.1|7033.1|0
1625787900000|2021-07-08 23:45:00|7039.2|7035.2|7038.8|7034.8|7039.7|7035.7|7037.8|7033.8|0
1625788200000|2021-07-08 23:50:00|7039.1|7035.1|7036.5|7032.5|7039.4|7035.4|7036.2|7032.2|0
1625788500000|2021-07-08 23:55:00|7036.2|7032.2|7031.2|7027.2|7036.2|7032.2|7030.6|7026.6|0
1625788800000|2021-07-09 00:00:00|7031.6|7027.6|7043.1|7040.1|7047.1|7044.1|7029.2|7025.2|188
1625789100000|2021-07-09 00:05:00|7043.4|7040.4|7048.6|7045.6|7048.6|7045.6|7043.4|7040.4|28
1625789400000|2021-07-09 00:10:00|7048.4|7045.4|7044.4|7041.4|7048.4|7045.4|7043.9|7040.9|21
1625789700000|2021-07-09 00:15:00|7044.9|7041.9|7041.4|7038.4|7048.4|7045.4|7040.1|7037.1|90
1625790000000|2021-07-09 00:20:00|7040.9|7037.9|7036.9|7033.9|7041.4|7038.4|7035.6|7032.6|38
1625790300000|2021-07-09 00:25:00|7037.9|7034.9|7040.4|7037.4|7040.4|7037.4|7035.9|7032.9|5
1625790600000|2021-07-09 00:30:00|7040.1|7037.1|7034.1|7031.1|7040.1|7037.1|7033.4|7030.4|47
1625790900000|2021-07-09 00:35:00|7033.9|7030.9|7032.4|7029.4|7033.9|7030.9|7029.9|7026.9|93
1625791200000|2021-07-09 00:40:00|7032.6|7029.6|7031.1|7028.1|7033.4|7030.4|7030.1|7027.1|36
1625791500000|2021-07-09 00:45:00|7030.4|7027.4|7027.1|7024.1|7030.9|7027.9|7027.1|7024.1|28
1625791800000|2021-07-09 00:50:00|7027.4|7024.4|7029.9|7026.9|7030.6|7027.6|7026.4|7023.4|29
1625792100000|2021-07-09 00:55:00|7029.6|7026.6|7024.9|7021.9|7030.6|7027.6|7024.4|7021.4|24
1625792400000|2021-07-09 01:00:00|7025.1|7022.1|7023.9|7020.9|7025.4|7022.4|7022.1|7019.1|16
1625792700000|2021-07-09 01:05:00|7023.4|7020.4|7023.6|7020.6|7023.6|7020.6|7019.4|7016.4|47
1625793000000|2021-07-09 01:10:00|7023.4|7020.4|7024.1|7021.1|7026.4|7023.4|7022.4|7019.4|64
1625793300000|2021-07-09 01:15:00|7023.9|7020.9|7024.4|7021.4|7025.1|7022.1|7019.9|7016.9|168
1625793600000|2021-07-09 01:20:00|7023.9|7020.9|7023.9|7020.9|7024.4|7021.4|7022.4|7019.4|58
1625793900000|2021-07-09 01:25:00|7024.1|7021.1|7026.6|7023.6|7026.9|7023.9|7023.4|7020.4|78
1625794200000|2021-07-09 01:30:00|7026.4|7023.4|7031.6|7028.6|7031.6|7028.6|7026.4|7023.4|39
1625794500000|2021-07-09 01:35:00|7030.6|7027.6|7023.1|7020.1|7030.9|7027.9|7022.4|7019.4|25
1625794800000|2021-07-09 01:40:00|7022.9|7019.9|7018.1|7015.1|7022.9|7019.9|7018.1|7015.1|20
1625795100000|2021-07-09 01:45:00|7018.4|7015.4|7017.1|7014.1|7020.9|7017.9|7016.1|7013.1|32
1625795400000|2021-07-09 01:50:00|7016.9|7013.9|7016.1|7013.1|7018.9|7015.9|7015.4|7012.4|41
1625795700000|2021-07-09 01:55:00|7015.9|7012.9|7014.6|7011.6|7016.4|7013.4|7012.9|7009.9|44
1625796000000|2021-07-09 02:00:00|7014.9|7011.9|7009.6|7006.6|7014.9|7011.9|7009.4|7006.4|63
1625796300000|2021-07-09 02:05:00|7009.9|7006.9|7010.6|7007.6|7012.1|7009.1|7007.9|7004.9|24
1625796600000|2021-07-09 02:10:00|7010.9|7007.9|7015.6|7012.6|7015.6|7012.6|7008.6|7005.6|11
1625796900000|2021-07-09 02:15:00|7016.1|7013.1|7017.6|7014.6|7017.9|7014.9|7014.4|7011.4|18
1625797200000|2021-07-09 02:20:00|7017.4|7014.4|7015.4|7012.4|7017.4|7014.4|7015.1|7012.1|7
1625797500000|2021-07-09 02:25:00|7015.6|7012.6|7013.6|7010.6|7016.4|7013.4|7012.1|7009.1|14
1625797800000|2021-07-09 02:30:00|7013.4|7010.4|7022.1|7019.1|7022.1|7019.1|7012.6|7009.6|65
1625798100000|2021-07-09 02:35:00|7021.4|7018.4|7022.6|7019.6|7023.9|7020.9|7021.1|7018.1|20
1625798400000|2021-07-09 02:40:00|7022.9|7019.9|7025.9|7022.9|7026.9|7023.9|7022.4|7019.4|5
1625798700000|2021-07-09 02:45:00|7025.6|7022.6|7027.6|7024.6|7027.6|7024.6|7022.9|7019.9|44
1625799000000|2021-07-09 02:50:00|7027.9|7024.9|7027.4|7024.4|7028.9|7025.9|7026.1|7023.1|40
1625799300000|2021-07-09 02:55:00|7027.6|7024.6|7028.1|7025.1|7028.6|7025.6|7026.6|7023.6|3
1625799600000|2021-07-09 03:00:00|7027.9|7024.9|7028.6|7025.6|7029.4|7026.4|7025.6|7022.6|11
1625799900000|2021-07-09 03:05:00|7029.1|7026.1|7035.6|7032.6|7035.9|7032.9|7029.1|7026.1|29
1625800200000|2021-07-09 03:10:00|7036.1|7033.1|7036.4|7033.4|7036.9|7033.9|7033.9|7030.9|17
1625800500000|2021-07-09 03:15:00|7036.6|7033.6|7032.6|7029.6|7036.6|7033.6|7032.4|7029.4|16
1625800800000|2021-07-09 03:20:00|7032.4|7029.4|7032.6|7029.6|7033.9|7030.9|7031.6|7028.6|23
1625801100000|2021-07-09 03:25:00|7033.1|7030.1|7033.9|7030.9|7036.1|7033.1|7032.9|7029.9|53
1625801400000|2021-07-09 03:30:00|7034.1|7031.1|7035.4|7032.4|7036.6|7033.6|7033.4|7030.4|9
1625801700000|2021-07-09 03:35:00|7035.9|7032.9|7037.1|7034.1|7038.4|7035.4|7033.4|7030.4|6
1625802000000|2021-07-09 03:40:00|7037.4|7034.4|7034.1|7031.1|7037.9|7034.9|7032.9|7029.9|23
1625802300000|2021-07-09 03:45:00|7034.4|7031.4|7032.1|7029.1|7034.6|7031.6|7031.4|7028.4|12
1625802600000|2021-07-09 03:50:00|7031.4|7028.4|7029.6|7026.6|7031.4|7028.4|7029.6|7026.6|19
1625802900000|2021-07-09 03:55:00|7030.1|7027.1|7028.9|7025.9|7030.6|7027.6|7028.4|7025.4|23
1625803200000|2021-07-09 04:00:00|7029.1|7026.1|7032.4|7029.4|7032.6|7029.6|7029.1|7026.1|13
1625803500000|2021-07-09 04:05:00|7032.6|7029.6|7033.1|7030.1|7033.1|7030.1|7032.1|7029.1|16
1625803800000|2021-07-09 04:10:00|7033.6|7030.6|7035.4|7032.4|7037.4|7034.4|7033.6|7030.6|9
1625804100000|2021-07-09 04:15:00|7035.6|7032.6|7028.1|7025.1|7036.1|7033.1|7027.9|7024.9|23
1625804400000|2021-07-09 04:20:00|7027.9|7024.9|7030.6|7027.6|7030.6|7027.6|7026.6|7023.6|17
1625804700000|2021-07-09 04:25:00|7030.1|7027.1|7031.1|7028.1|7032.1|7029.1|7029.4|7026.4|13
1625805000000|2021-07-09 04:30:00|7031.6|7028.6|7029.9|7026.9|7031.6|7028.6|7028.4|7025.4|4
1625805300000|2021-07-09 04:35:00|7029.6|7026.6|7028.1|7025.1|7030.1|7027.1|7026.6|7023.6|21
1625805600000|2021-07-09 04:40:00|7028.6|7025.6|7027.6|7024.6|7028.9|7025.9|7027.4|7024.4|12
1625805900000|2021-07-09 04:45:00|7028.1|7025.1|7027.6|7024.6|7028.4|7025.4|7025.9|7022.9|9
1625806200000|2021-07-09 04:50:00|7028.1|7025.1|7038.1|7035.1|7039.6|7036.6|7028.1|7025.1|48
1625806500000|2021-07-09 04:55:00|7038.4|7035.4|7042.1|7039.1|7043.1|7040.1|7037.6|7034.6|14
1625806800000|2021-07-09 05:00:00|7042.4|7039.4|7046.9|7043.9|7048.4|7045.4|7040.6|7037.6|58
1625807100000|2021-07-09 05:05:00|7047.1|7044.1|7048.6|7045.6|7050.4|7047.4|7046.9|7043.9|171
1625807400000|2021-07-09 05:10:00|7048.9|7045.9|7047.6|7044.6|7050.4|7047.4|7047.1|7044.1|317
1625807700000|2021-07-09 05:15:00|7048.1|7045.1|7045.9|7042.9|7050.4|7047.4|7044.6|7041.6|51
1625808000000|2021-07-09 05:20:00|7045.6|7042.6|7044.6|7041.6|7047.6|7044.6|7043.4|7040.4|17
1625808300000|2021-07-09 05:25:00|7044.4|7041.4|7042.4|7039.4|7046.4|7043.4|7042.4|7039.4|18
1625808600000|2021-07-09 05:30:00|7042.6|7039.6|7042.9|7039.9|7045.4|7042.4|7040.6|7037.6|31
1625808900000|2021-07-09 05:35:00|7043.1|7040.1|7042.4|7039.4|7043.1|7040.1|7040.4|7037.4|7
1625809200000|2021-07-09 05:40:00|7042.6|7039.6|7044.9|7041.9|7046.1|7043.1|7042.4|7039.4|23
1625809500000|2021-07-09 05:45:00|7045.1|7042.1|7049.1|7046.1|7050.1|7047.1|7044.6|7041.6|33
1625809800000|2021-07-09 05:50:00|7049.4|7046.4|7048.4|7045.4|7049.6|7046.6|7045.1|7042.1|35
1625810100000|2021-07-09 05:55:00|7048.1|7045.1|7048.4|7045.4|7050.4|7047.4|7045.9|7042.9|82
1625810400000|2021-07-09 06:00:00|7049.6|7046.6|7054.6|7052.6|7054.6|7052.6|7047.9|7045.9|272
1625810700000|2021-07-09 06:05:00|7054.9|7052.9|7055.6|7053.6|7061.6|7059.6|7054.4|7052.4|321
1625811000000|2021-07-09 06:10:00|7055.9|7053.9|7060.6|7058.6|7061.1|7059.1|7055.9|7053.9|220
1625811300000|2021-07-09 06:15:00|7060.4|7058.4|7058.9|7056.9|7064.1|7062.1|7058.9|7056.9|237
1625811600000|2021-07-09 06:20:00|7059.1|7057.1|7057.9|7055.9|7062.6|7060.6|7057.9|7055.9|174
1625811900000|2021-07-09 06:25:00|7057.6|7055.6|7056.9|7054.9|7060.9|7058.9|7055.9|7053.9|192
1625812200000|2021-07-09 06:30:00|7056.6|7054.6|7058.4|7056.4|7060.1|7058.1|7056.4|7054.4|148
1625812500000|2021-07-09 06:35:00|7058.9|7056.9|7062.6|7060.6|7063.1|7061.1|7058.9|7056.9|126
1625812800000|2021-07-09 06:40:00|7062.4|7060.4|7061.1|7059.1|7065.6|7063.6|7061.1|7059.1|169
1625813100000|2021-07-09 06:45:00|7061.4|7059.4|7057.6|7055.6|7063.1|7061.1|7056.6|7054.6|142
1625813400000|2021-07-09 06:50:00|7058.6|7056.6|7059.4|7057.4|7060.6|7058.6|7056.9|7054.9|164
1625813700000|2021-07-09 06:55:00|7059.1|7057.1|7056.1|7054.1|7063.4|7061.4|7056.1|7054.1|217
1625814000000|2021-07-09 07:00:00|7055.6|7054.6|7061.6|7060.6|7064.9|7063.9|7047.9|7046.9|3521
1625814300000|2021-07-09 07:05:00|7061.4|7060.4|7070.9|7069.9|7072.4|7071.4|7060.9|7059.9|2058
1625814600000|2021-07-09 07:10:00|7070.6|7069.6|7067.4|7066.4|7075.9|7074.9|7066.9|7065.9|1670
1625814900000|2021-07-09 07:15:00|7068.1|7067.1|7067.1|7066.1|7074.4|7073.4|7067.1|7066.1|1255
1625815200000|2021-07-09 07:20:00|7066.9|7065.9|7063.4|7062.4|7071.6|7070.6|7062.9|7061.9|1720
1625815500000|2021-07-09 07:25:00|7063.1|7062.1|7045.9|7044.9|7069.4|7068.4|7045.1|7044.1|1898
1625815800000|2021-07-09 07:30:00|7046.4|7045.4|7056.1|7055.1|7059.6|7058.6|7045.6|7044.6|1237
1625816100000|2021-07-09 07:35:00|7056.4|7055.4|7071.9|7070.9|7073.4|7072.4|7056.4|7055.4|999
1625816400000|2021-07-09 07:40:00|7071.4|7070.4|7069.1|7068.1|7075.1|7074.1|7068.6|7067.6|808
1625816700000|2021-07-09 07:45:00|7069.4|7068.4|7068.6|7067.6|7076.4|7075.4|7067.6|7066.6|713
1625817000000|2021-07-09 07:50:00|7068.4|7067.4|7066.1|7065.1|7070.6|7069.6|7062.6|7061.6|705
1625817300000|2021-07-09 07:55:00|7066.4|7065.4|7060.6|7059.6|7070.9|7069.9|7058.4|7057.4|437
1625817600000|2021-07-09 08:00:00|7060.9|7059.9|7069.6|7068.6|7071.1|7070.1|7060.9|7059.9|633
1625817900000|2021-07-09 08:05:00|7069.9|7068.9|7071.1|7070.1|7074.9|7073.9|7069.4|7068.4|878
1625818200000|2021-07-09 08:10:00|7070.9|7069.9|7073.9|7072.9|7075.4|7074.4|7068.9|7067.9|777
1625818500000|2021-07-09 08:15:00|7073.4|7072.4|7073.1|7072.1|7075.4|7074.4|7070.6|7069.6|487
1625818800000|2021-07-09 08:20:00|7072.6|7071.6|7076.6|7075.6|7077.6|7076.6|7072.6|7071.6|561
1625819100000|2021-07-09 08:25:00|7076.4|7075.4|7076.4|7075.4|7078.1|7077.1|7072.9|7071.9|805
1625819400000|2021-07-09 08:30:00|7076.6|7075.6|7085.9|7084.9|7086.9|7085.9|7075.9|7074.9|1069
1625819700000|2021-07-09 08:35:00|7086.4|7085.4|7082.4|7081.4|7087.6|7086.6|7080.9|7079.9|577
1625820000000|2021-07-09 08:40:00|7082.1|7081.1|7083.1|7082.1|7087.9|7086.9|7081.4|7080.4|652
1625820300000|2021-07-09 08:45:00|7083.9|7082.9|7085.4|7084.4|7086.4|7085.4|7081.6|7080.6|419
1625820600000|2021-07-09 08:50:00|7085.1|7084.1|7082.9|7081.9|7088.1|7087.1|7082.6|7081.6|697
1625820900000|2021-07-09 08:55:00|7083.1|7082.1|7083.4|7082.4|7085.6|7084.6|7080.6|7079.6|609
1625821200000|2021-07-09 09:00:00|7083.6|7082.6|7093.4|7092.4|7093.9|7092.9|7083.1|7082.1|1077
1625821500000|2021-07-09 09:05:00|7093.1|7092.1|7087.6|7086.6|7095.9|7094.9|7087.6|7086.6|742
1625821800000|2021-07-09 09:10:00|7088.1|7087.1|7091.4|7090.4|7096.1|7095.1|7086.4|7085.4|891
1625822100000|2021-07-09 09:15:00|7091.1|7090.1|7092.9|7091.9|7098.4|7097.4|7091.1|7090.1|851
1625822400000|2021-07-09 09:20:00|7093.4|7092.4|7097.1|7096.1|7097.4|7096.4|7092.4|7091.4|721
1625822700000|2021-07-09 09:25:00|7096.9|7095.9|7087.9|7086.9|7100.4|7099.4|7087.9|7086.9|782
1625823000000|2021-07-09 09:30:00|7088.1|7087.1|7086.9|7085.9|7096.4|7095.4|7085.9|7084.9|788
1625823300000|2021-07-09 09:35:00|7086.6|7085.6|7083.4|7082.4|7088.4|7087.4|7082.9|7081.9|358
1625823600000|2021-07-09 09:40:00|7083.6|7082.6|7088.1|7087.1|7090.4|7089.4|7082.6|7081.6|530
1625823900000|2021-07-09 09:45:00|7088.4|7087.4|7078.6|7077.6|7088.4|7087.4|7078.6|7077.6|587
1625824200000|2021-07-09 09:50:00|7078.4|7077.4|7079.6|7078.6|7082.6|7081.6|7078.1|7077.1|427
1625824500000|2021-07-09 09:55:00|7079.4|7078.4|7078.1|7077.1|7081.9|7080.9|7075.9|7074.9|776
1625824800000|2021-07-09 10:00:00|7077.9|7076.9|7077.9|7076.9|7082.4|7081.4|7074.4|7073.4|706
1625825100000|2021-07-09 10:05:00|7078.1|7077.1|7079.9|7078.9|7080.4|7079.4|7072.9|7071.9|362
1625825400000|2021-07-09 10:10:00|7079.1|7078.1|7077.6|7076.6|7080.6|7079.6|7075.1|7074.1|384
1625825700000|2021-07-09 10:15:00|7077.9|7076.9|7082.1|7081.1|7083.1|7082.1|7074.4|7073.4|788
1625826000000|2021-07-09 10:20:00|7081.4|7080.4|7082.9|7081.9|7085.9|7084.9|7079.9|7078.9|543
1625826300000|2021-07-09 10:25:00|7082.6|7081.6|7074.9|7073.9|7084.1|7083.1|7074.9|7073.9|436
1625826600000|2021-07-09 10:30:00|7075.1|7074.1|7079.9|7078.9|7084.1|7083.1|7074.4|7073.4|370
1625826900000|2021-07-09 10:35:00|7079.1|7078.1|7078.4|7077.4|7085.4|7084.4|7077.4|7076.4|307
1625827200000|2021-07-09 10:40:00|7079.1|7078.1|7077.6|7076.6|7082.4|7081.4|7076.9|7075.9|183
1625827500000|2021-07-09 10:45:00|7077.4|7076.4|7081.4|7080.4|7081.4|7080.4|7076.4|7075.4|249
1625827800000|2021-07-09 10:50:00|7081.6|7080.6|7074.6|7073.6|7082.4|7081.4|7074.6|7073.6|688
1625828100000|2021-07-09 10:55:00|7074.4|7073.4|7072.1|7071.1|7074.4|7073.4|7069.1|7068.1|1150
1625828400000|2021-07-09 11:00:00|7071.6|7070.6|7074.4|7073.4|7078.1|7077.1|7071.6|7070.6|761
1625828700000|2021-07-09 11:05:00|7074.6|7073.6|7073.9|7072.9|7075.4|7074.4|7070.1|7069.1|400
1625829000000|2021-07-09 11:10:00|7073.4|7072.4|7074.9|7073.9|7076.4|7075.4|7072.9|7071.9|354
1625829300000|2021-07-09 11:15:00|7075.1|7074.1|7080.1|7079.1|7080.9|7079.9|7073.6|7072.6|472
1625829600000|2021-07-09 11:20:00|7079.9|7078.9|7080.9|7079.9|7081.9|7080.9|7079.4|7078.4|160
1625829900000|2021-07-09 11:25:00|7081.6|7080.6|7079.1|7078.1|7082.9|7081.9|7079.1|7078.1|307
1625830200000|2021-07-09 11:30:00|7078.9|7077.9|7082.1|7081.1|7085.1|7084.1|7073.9|7072.9|1079
1625830500000|2021-07-09 11:35:00|7082.4|7081.4|7082.4|7081.4|7083.4|7082.4|7077.6|7076.6|311
1625830800000|2021-07-09 11:40:00|7084.2|7083.2|7091.2|7090.2|7091.2|7090.2|7083.2|7082.2|238
1625831100000|2021-07-09 11:45:00|7090.7|7089.7|7090.7|7089.7|7091.7|7090.7|7087.2|7086.2|473
1625831400000|2021-07-09 11:50:00|7090.9|7089.9|7092.4|7091.4|7093.7|7092.7|7089.9|7088.9|428
1625831700000|2021-07-09 11:55:00|7092.2|7091.2|7090.2|7089.2|7093.2|7092.2|7088.7|7087.7|273
1625832000000|2021-07-09 12:00:00|7090.4|7089.4|7091.7|7090.7|7092.9|7091.9|7086.2|7085.2|759
1625832300000|2021-07-09 12:05:00|7091.2|7090.2|7087.4|7086.4|7091.7|7090.7|7084.2|7083.2|370
1625832600000|2021-07-09 12:10:00|7087.7|7086.7|7084.2|7083.2|7087.9|7086.9|7082.2|7081.2|415
1625832900000|2021-07-09 12:15:00|7083.9|7082.9|7082.7|7081.7|7086.2|7085.2|7081.2|7080.2|316
1625833200000|2021-07-09 12:20:00|7082.9|7081.9|7082.7|7081.7|7085.2|7084.2|7081.2|7080.2|335
1625833500000|2021-07-09 12:25:00|7082.9|7081.9|7081.9|7080.9|7083.7|7082.7|7079.7|7078.7|336
1625833800000|2021-07-09 12:30:00|7082.2|7081.2|7082.2|7081.2|7083.4|7082.4|7078.9|7077.9|260
1625834100000|2021-07-09 12:35:00|7081.9|7080.9|7081.4|7080.4|7082.7|7081.7|7080.2|7079.2|238
1625834400000|2021-07-09 12:40:00|7081.7|7080.7|7079.7|7078.7|7084.2|7083.2|7078.4|7077.4|179
1625834700000|2021-07-09 12:45:00|7079.2|7078.2|7081.2|7080.2|7081.2|7080.2|7077.2|7076.2|231
1625835000000|2021-07-09 12:50:00|7080.9|7079.9|7074.4|7073.4|7081.2|7080.2|7073.4|7072.4|663
1625835300000|2021-07-09 12:55:00|7074.2|7073.2|7074.4|7073.4|7075.7|7074.7|7071.4|7070.4|294
1625835600000|2021-07-09 13:00:00|7074.7|7073.7|7070.9|7069.9|7076.7|7075.7|7069.9|7068.9|512
1625835900000|2021-07-09 13:05:00|7071.2|7070.2|7070.7|7069.7|7074.9|7073.9|7069.9|7068.9|427
1625836200000|2021-07-09 13:10:00|7070.4|7069.4|7068.7|7067.7|7071.4|7070.4|7068.7|7067.7|310
1625836500000|2021-07-09 13:15:00|7068.4|7067.4|7070.7|7069.7|7071.9|7070.9|7067.9|7066.9|276
1625836800000|2021-07-09 13:20:00|7070.2|7069.2|7068.2|7067.2|7070.7|7069.7|7065.7|7064.7|550
1625837100000|2021-07-09 13:25:00|7067.7|7066.7|7068.4|7067.4|7071.7|7070.7|7066.9|7065.9|593
1625837400000|2021-07-09 13:30:00|7068.7|7067.7|7059.4|7058.4|7071.2|7070.2|7057.7|7056.7|1381
1625837700000|2021-07-09 13:35:00|7059.2|7058.2|7062.4|7061.4|7064.9|7063.9|7057.7|7056.7|899
1625838000000|2021-07-09 13:40:00|7062.2|7061.2|7070.2|7069.2|7070.2|7069.2|7061.7|7060.7|1392
1625838300000|2021-07-09 13:45:00|7070.7|7069.7|7073.2|7072.2|7073.7|7072.7|7067.7|7066.7|963
1625838600000|2021-07-09 13:50:00|7073.7|7072.7|7082.7|7081.7|7083.4|7082.4|7073.2|7072.2|541
1625838900000|2021-07-09 13:55:00|7082.4|7081.4|7083.7|7082.7|7087.7|7086.7|7081.7|7080.7|1171
1625839200000|2021-07-09 14:00:00|7084.2|7083.2|7093.4|7092.4|7093.9|7092.9|7084.2|7083.2|1053
1625839500000|2021-07-09 14:05:00|7093.7|7092.7|7095.2|7094.2|7098.7|7097.7|7091.7|7090.7|950
1625839800000|2021-07-09 14:10:00|7094.3|7093.3|7090.3|7089.3|7094.8|7093.8|7090.3|7089.3|865
1625840100000|2021-07-09 14:15:00|7090.8|7089.8|7095.8|7094.8|7096.8|7095.8|7090.3|7089.3|712
1625840400000|2021-07-09 14:20:00|7096|7095|7097|7096|7099.3|7098.3|7095.5|7094.5|731
1625840700000|2021-07-09 14:25:00|7097.3|7096.3|7095.8|7094.8|7098.3|7097.3|7093.3|7092.3|793
1625841000000|2021-07-09 14:30:00|7096.3|7095.3|7096.3|7095.3|7099.3|7098.3|7095.3|7094.3|946
1625841300000|2021-07-09 14:35:00|7096.8|7095.8|7099.3|7098.3|7101.3|7100.3|7096.3|7095.3|764
1625841600000|2021-07-09 14:40:00|7099|7098|7096.3|7095.3|7100.8|7099.8|7096|7095|635
1625841900000|2021-07-09 14:45:00|7095.8|7094.8|7096.3|7095.3|7098.3|7097.3|7094.3|7093.3|621
1625842200000|2021-07-09 14:50:00|7095.8|7094.8|7094.8|7093.8|7098.3|7097.3|7092.8|7091.8|655
1625842500000|2021-07-09 14:55:00|7095.3|7094.3|7104.8|7103.8|7105.8|7104.8|7095|7094|1009
1625842800000|2021-07-09 15:00:00|7103.8|7102.8|7109.5|7108.5|7110.8|7109.8|7103.5|7102.5|1254
1625843100000|2021-07-09 15:05:00|7109.8|7108.8|7112.3|7111.3|7113.8|7112.8|7108.8|7107.8|857
1625843400000|2021-07-09 15:10:00|7112|7111|7112.3|7111.3|7112.8|7111.8|7108.8|7107.8|987
1625843700000|2021-07-09 15:15:00|7112|7111|7112.8|7111.8|7113.3|7112.3|7110.8|7109.8|1158
1625844000000|2021-07-09 15:20:00|7113.3|7112.3|7114.3|7113.3|7118.3|7117.3|7113.3|7112.3|1720
1625844300000|2021-07-09 15:25:00|7114|7113|7117.8|7115.8|7117.8|7116.3|7108.8|7107.8|3822
1625844600000|2021-07-09 15:30:00|7117.3|7115.3|7124.8|7122.8|7126|7124|7113|7111|3850
1625844900000|2021-07-09 15:35:00|7123.8|7121.8|7120.3|7118.3|7124.8|7122.8|7119|7117|2075
1625845200000|2021-07-09 15:40:00|7119.8|7117.8|7121.3|7119.3|7121.3|7119.3|7119.8|7117.8|725
1625845500000|2021-07-09 15:45:00|7121.8|7119.8|7120.3|7118.3|7123.3|7121.3|7119.8|7117.8|415
1625845800000|2021-07-09 15:50:00|7120|7118|7121.3|7119.3|7121.8|7119.8|7119.5|7117.5|228
1625846100000|2021-07-09 15:55:00|7121|7119|7118.8|7116.8|7122.3|7120.3|7118.3|7116.3|473
1625846400000|2021-07-09 16:00:00|7119|7117|7119.5|7117.5|7120.8|7118.8|7118.8|7116.8|258
1625846700000|2021-07-09 16:05:00|7119.8|7117.8|7119.3|7117.3|7119.8|7117.8|7118.8|7116.8|139
1625847000000|2021-07-09 16:10:00|7119|7117|7119.3|7117.3|7119.3|7117.3|7116.8|7114.8|307
1625847300000|2021-07-09 16:15:00|7119.8|7117.8|7119.8|7117.8|7121.8|7119.8|7118.8|7116.8|121
1625847600000|2021-07-09 16:20:00|7119.5|7117.5|7117|7115|7119.8|7117.8|7116.8|7114.8|192
1625847900000|2021-07-09 16:25:00|7116.8|7114.8|7115.3|7113.3|7117.3|7115.3|7114.8|7112.8|139
1625848200000|2021-07-09 16:30:00|7115|7113|7115|7113|7115.3|7113.3|7113.8|7111.8|153
1625848500000|2021-07-09 16:35:00|7114.8|7112.8|7115.3|7113.3|7115.8|7113.8|7114.8|7112.8|108
1625848800000|2021-07-09 16:40:00|7116.5|7114.5|7118.5|7116.5|7118.8|7116.8|7116.3|7114.3|178
1625849100000|2021-07-09 16:45:00|7118.3|7116.3|7117.3|7115.3|7119.8|7117.8|7117|7115|105
1625849400000|2021-07-09 16:50:00|7117|7115|7115|7113|7117.3|7115.3|7114.3|7112.3|126
1625849700000|2021-07-09 16:55:00|7115.3|7113.3|7113.3|7111.3|7115.3|7113.3|7112.8|7110.8|173
1625850000000|2021-07-09 17:00:00|7113.5|7111.5|7113|7111|7113.8|7111.8|7112.3|7110.3|187
1625850300000|2021-07-09 17:05:00|7113.3|7111.3|7110.8|7108.8|7113.3|7111.3|7110.8|7108.8|154
1625850600000|2021-07-09 17:10:00|7110.5|7108.5|7111.8|7109.8|7111.8|7109.8|7110.5|7108.5|61
1625850900000|2021-07-09 17:15:00|7111.5|7109.5|7111|7109|7111.5|7109.5|7110.3|7108.3|97
1625851200000|2021-07-09 17:20:00|7110.8|7108.8|7111.3|7109.3|7111.8|7109.8|7110.3|7108.3|110
1625851500000|2021-07-09 17:25:00|7111.8|7109.8|7111.8|7109.8|7112.3|7110.3|7111.3|7109.3|54
1625851800000|2021-07-09 17:30:00|7112.3|7110.3|7111|7109|7112.3|7110.3|7110.8|7108.8|100
1625852100000|2021-07-09 17:35:00|7110.8|7108.8|7112.5|7110.5|7112.8|7110.8|7110.8|7108.8|65
1625852400000|2021-07-09 17:40:00|7112.3|7110.3|7112.5|7110.5|7113.3|7111.3|7111.5|7109.5|86
1625852700000|2021-07-09 17:45:00|7112.3|7110.3|7111.3|7109.3|7112.3|7110.3|7110.8|7108.8|78
1625853000000|2021-07-09 17:50:00|7111|7109|7111.3|7109.3|7111.8|7109.8|7110.8|7108.8|58
1625853300000|2021-07-09 17:55:00|7111.8|7109.8|7110.8|7108.8|7111.8|7109.8|7110.3|7108.3|74
1625853600000|2021-07-09 18:00:00|7111|7109|7109.5|7107.5|7111.3|7109.3|7109.5|7107.5|74
1625853900000|2021-07-09 18:05:00|7109.8|7107.8|7110.8|7108.8|7111.3|7109.3|7109.8|7107.8|94
1625854200000|2021-07-09 18:10:00|7111|7109|7112|7110|7112.3|7110.3|7110.8|7108.8|30
1625854500000|2021-07-09 18:15:00|7111.8|7109.8|7115.5|7113.5|7115.8|7113.8|7111.8|7109.8|39
1625854800000|2021-07-09 18:20:00|7115.3|7113.3|7114.8|7112.8|7115.3|7113.3|7114.3|7112.3|36
1625855100000|2021-07-09 18:25:00|7115|7113|7115.3|7113.3|7115.8|7113.8|7115|7113|35
1625855400000|2021-07-09 18:30:00|7115|7113|7114.5|7112.5|7115.8|7113.8|7114.3|7112.3|41
1625855700000|2021-07-09 18:35:00|7114.8|7112.8|7116|7114|7116.8|7114.8|7113.8|7111.8|95
1625856000000|2021-07-09 18:40:00|7115.8|7113.8|7115.8|7113.8|7116.8|7114.8|7115.8|7113.8|42
1625856300000|2021-07-09 18:45:00|7115.5|7113.5|7115.8|7113.8|7116|7114|7114.8|7112.8|51
1625856600000|2021-07-09 18:50:00|7115.5|7113.5|7116.3|7114.3|7117.3|7115.3|7115.5|7113.5|34
1625856900000|2021-07-09 18:55:00|7116|7114|7117.3|7115.3|7117.8|7115.8|7115|7113|97
1625857200000|2021-07-09 19:00:00|7117|7115|7115.5|7113.5|7118.3|7116.3|7115.5|7113.5|68
1625857500000|2021-07-09 19:05:00|7115.8|7113.8|7115.8|7113.8|7117|7115|7114.8|7112.8|85
1625857800000|2021-07-09 19:10:00|7116|7114|7115.5|7113.5|7117|7115|7115|7113|60
1625858100000|2021-07-09 19:15:00|7115.8|7113.8|7115.5|7113.5|7117.5|7115.5|7115.3|7113.3|78
1625858400000|2021-07-09 19:20:00|7115.3|7113.3|7112.5|7110.5|7115.3|7113.3|7112.3|7110.3|125
1625858700000|2021-07-09 19:25:00|7112.3|7110.3|7112.8|7110.8|7113.8|7111.8|7112|7110|88
1625859000000|2021-07-09 19:30:00|7112.5|7110.5|7111|7109|7112.8|7110.8|7110.3|7108.3|128
1625859300000|2021-07-09 19:35:00|7111.3|7109.3|7109.8|7107.8|7111.3|7109.3|7109.8|7107.8|176
1625859600000|2021-07-09 19:40:00|7110.3|7108.3|7111.3|7109.3|7111.5|7109.5|7109.8|7107.8|214
1625859900000|2021-07-09 19:45:00|7111|7109|7110.8|7108.8|7113.3|7111.3|7110.3|7108.3|299
1625860200000|2021-07-09 19:50:00|7111.8|7109.8|7109.3|7107.3|7112.8|7110.8|7109.3|7107.3|225
1625860500000|2021-07-09 19:55:00|7109|7107|7117.7|7113.7|7119.7|7115.7|7109|7107|827
1625860800000|2021-07-09 20:00:00|7116.9|7112.9|7117|7113|7118.1|7114.1|7116.3|7112.3|0
1625861100000|2021-07-09 20:05:00|7114.7|7110.7|7114.7|7110.7|7115.4|7111.4|7114.4|7110.4|0
1625861400000|2021-07-09 20:10:00|7115|7111|7115.8|7111.8|7115.8|7111.8|7114.5|7110.5|0
1625861700000|2021-07-09 20:15:00|7116.1|7112.1|7116.7|7112.7|7116.8|7112.8|7115.8|7111.8|0
1625862000000|2021-07-09 20:20:00|7117|7113|7118.6|7114.6|7118.9|7114.9|7117|7113|0
1625862300000|2021-07-09 20:25:00|7118.5|7114.5|7117.4|7113.4|7118.6|7114.6|7117.4|7113.4|0
1625862600000|2021-07-09 20:30:00|7117.6|7113.6|7118.1|7114.1|7118.4|7114.4|7116.1|7112.1|0
1625862900000|2021-07-09 20:35:00|7117.9|7113.9|7118.2|7114.2|7118.5|7114.5|7117.4|7113.4|0
1625863200000|2021-07-09 20:40:00|7118|7114|7117.7|7113.7|7118|7114|7117.6|7113.6|0
1625863500000|2021-07-09 20:45:00|7117.8|7113.8|7118.8|7114.8|7119.5|7115.5|7117.8|7113.8|0
1625863800000|2021-07-09 20:50:00|7118.5|7114.5|7119.2|7115.2|7119.2|7115.2|7118.4|7114.4|0
1625864100000|2021-07-09 20:55:00|7119.1|7115.1|7118.7|7114.7|7119.4|7115.4|7118|7114|0
1626040800000|2021-07-11 22:00:00|7122.6|7118.6|7117.9|7113.9|7122.6|7118.6|7117.9|7113.9|0
1626041100000|2021-07-11 22:05:00|7115.9|7111.9|7108.7|7104.7|7116.3|7112.3|7105.4|7101.4|0
1626041400000|2021-07-11 22:10:00|7108.9|7104.9|7109|7105|7109.4|7105.4|7108.2|7104.2|0
1626041700000|2021-07-11 22:15:00|7109.3|7105.3|7112.4|7108.4|7112.4|7108.4|7109.1|7105.1|0
1626042000000|2021-07-11 22:20:00|7112.7|7108.7|7112.3|7108.3|7113.3|7109.3|7112.3|7108.3|0
1626042300000|2021-07-11 22:25:00|7112.7|7108.7|7112.2|7108.2|7112.7|7108.7|7112.1|7108.1|0
1626042600000|2021-07-11 22:30:00|7111.9|7107.9|7111.6|7107.6|7111.9|7107.9|7110.8|7106.8|0
1626042900000|2021-07-11 22:35:00|7111.7|7107.7|7112.3|7108.3|7112.3|7108.3|7110.9|7106.9|0
1626043200000|2021-07-11 22:40:00|7112.1|7108.1|7111.5|7107.5|7112.1|7108.1|7111.4|7107.4|0
1626043500000|2021-07-11 22:45:00|7112.1|7108.1|7111.1|7107.1|7112.1|7108.1|7111.1|7107.1|0
1626043800000|2021-07-11 22:50:00|7111.3|7107.3|7112.4|7108.4|7112.4|7108.4|7111.1|7107.1|0
1626044100000|2021-07-11 22:55:00|7112.6|7108.6|7111.2|7107.2|7112.7|7108.7|7110.9|7106.9|0
1626044400000|2021-07-11 23:00:00|7111.5|7107.5|7108.8|7104.8|7111.5|7107.5|7108.8|7104.8|0
1626044700000|2021-07-11 23:05:00|7108.9|7104.9|7109.1|7105.1|7109.8|7105.8|7108.8|7104.8|0
1626045000000|2021-07-11 23:10:00|7109|7105|7109.7|7105.7|7109.7|7105.7|7108.6|7104.6|0
1626045300000|2021-07-11 23:15:00|7109.9|7105.9|7109.1|7105.1|7109.9|7105.9|7108.3|7104.3|0
1626045600000|2021-07-11 23:20:00|7109|7105|7108.7|7104.7|7109|7105|7108.3|7104.3|0
1626045900000|2021-07-11 23:25:00|7109|7105|7110.2|7106.2|7110.2|7106.2|7108.6|7104.6|0
1626046200000|2021-07-11 23:30:00|7110.6|7106.6|7111.6|7107.6|7111.9|7107.9|7110.2|7106.2|0
1626046500000|2021-07-11 23:35:00|7111.7|7107.7|7111.7|7107.7|7112|7108|7111.4|7107.4|0
1626046800000|2021-07-11 23:40:00|7111.8|7107.8|7113.8|7109.8|7113.8|7109.8|7111.7|7107.7|0
1626047100000|2021-07-11 23:45:00|7114.1|7110.1|7116.4|7112.4|7116.4|7112.4|7113.1|7109.1|0
1626047400000|2021-07-11 23:50:00|7116.1|7112.1|7114.1|7110.1|7116.4|7112.4|7114.1|7110.1|0
1626047700000|2021-07-11 23:55:00|7114.5|7110.5|7114.1|7110.1|7115.8|7111.8|7114.1|7110.1|0
1626048000000|2021-07-12 00:00:00|7113.8|7109.8|7117.5|7114.5|7121.3|7118.3|7113.8|7109.8|76
1626048300000|2021-07-12 00:05:00|7118|7115|7113.5|7110.5|7118.5|7115.5|7113|7110|24
1626048600000|2021-07-12 00:10:00|7112.8|7109.8|7112.5|7109.5|7114.3|7111.3|7112|7109|51
1626048900000|2021-07-12 00:15:00|7112.3|7109.3|7107.5|7104.5|7112.5|7109.5|7105.5|7102.5|77
1626049200000|2021-07-12 00:20:00|7106.8|7103.8|7105.5|7102.5|7108.8|7105.8|7105.3|7102.3|20
1626049500000|2021-07-12 00:25:00|7106|7103|7107.5|7104.5|7107.8|7104.8|7105.5|7102.5|10
1626049800000|2021-07-12 00:30:00|7108|7105|7107.8|7104.8|7110.8|7107.8|7106|7103|3
1626050100000|2021-07-12 00:35:00|7107.5|7104.5|7109|7106|7110.5|7107.5|7107.5|7104.5|0
1626050400000|2021-07-12 00:40:00|7108.8|7105.8|7107.3|7104.3|7108.8|7105.8|7106|7103|6
1626050700000|2021-07-12 00:45:00|7107.5|7104.5|7109.5|7106.5|7109.8|7106.8|7107.5|7104.5|0
1626051000000|2021-07-12 00:50:00|7109.3|7106.3|7109.3|7106.3|7110.8|7107.8|7108.3|7105.3|16
1626051300000|2021-07-12 00:55:00|7109.5|7106.5|7110.3|7107.3|7111.5|7108.5|7109.5|7106.5|4
1626051600000|2021-07-12 01:00:00|7110.5|7107.5|7108.3|7105.3|7111.8|7108.8|7107.3|7104.3|10
1626051900000|2021-07-12 01:05:00|7108.8|7105.8|7108.5|7105.5|7110|7107|7108|7105|8
1626052200000|2021-07-12 01:10:00|7107.8|7104.8|7108|7105|7110.5|7107.5|7107.8|7104.8|11
1626052500000|2021-07-12 01:15:00|7108.8|7105.8|7105.8|7102.8|7109.3|7106.3|7104.3|7101.3|18
1626052800000|2021-07-12 01:20:00|7106|7103|7105|7102|7106.5|7103.5|7105|7102|6
1626053100000|2021-07-12 01:25:00|7105.3|7102.3|7104.5|7101.5|7105.5|7102.5|7103.3|7100.3|20
1626053400000|2021-07-12 01:30:00|7104.3|7101.3|7102.3|7099.3|7105.3|7102.3|7102.3|7099.3|16
1626053700000|2021-07-12 01:35:00|7102.8|7099.8|7105|7102|7105|7102|7102.8|7099.8|17
1626054000000|2021-07-12 01:40:00|7105.5|7102.5|7103|7100|7105.8|7102.8|7103|7100|5
1626054300000|2021-07-12 01:45:00|7102.3|7099.3|7101|7098|7102.5|7099.5|7101|7098|13
1626054600000|2021-07-12 01:50:00|7100.3|7097.3|7101.5|7098.5|7102.3|7099.3|7100.3|7097.3|21
1626054900000|2021-07-12 01:55:00|7101.8|7098.8|7100.3|7097.3|7103.3|7100.3|7100|7097|8
1626055200000|2021-07-12 02:00:00|7100|7097|7102.3|7099.3|7102.8|7099.8|7100|7097|3
1626055500000|2021-07-12 02:05:00|7101.5|7098.5|7103.5|7100.5|7103.5|7100.5|7100.3|7097.3|21
1626055800000|2021-07-12 02:10:00|7103.8|7100.8|7103.3|7100.3|7103.8|7100.8|7102.3|7099.3|8
1626056100000|2021-07-12 02:15:00|7103.5|7100.5|7102.3|7099.3|7103.8|7100.8|7102.3|7099.3|12
1626056400000|2021-07-12 02:20:00|7102.5|7099.5|7103.8|7100.8|7104|7101|7102.3|7099.3|2
1626056700000|2021-07-12 02:25:00|7104.3|7101.3|7105|7102|7106.8|7103.8|7104.3|7101.3|0
1626057000000|2021-07-12 02:30:00|7105.3|7102.3|7105.3|7102.3|7106.8|7103.8|7105|7102|2
1626057300000|2021-07-12 02:35:00|7105|7102|7101.8|7098.8|7105|7102|7101.8|7098.8|10
1626057600000|2021-07-12 02:40:00|7102.3|7099.3|7102.3|7099.3|7103.5|7100.5|7101.8|7098.8|0
1626057900000|2021-07-12 02:45:00|7102.8|7099.8|7103|7100|7103.3|7100.3|7102.3|7099.3|0
1626058200000|2021-07-12 02:50:00|7103.3|7100.3|7101.8|7098.8|7103.3|7100.3|7101.8|7098.8|1
1626058500000|2021-07-12 02:55:00|7102|7099|7103.3|7100.3|7103.5|7100.5|7101|7098|0
1626058800000|2021-07-12 03:00:00|7103.5|7100.5|7104.3|7101.3|7104.8|7101.8|7103.3|7100.3|2
1626059100000|2021-07-12 03:05:00|7104.5|7101.5|7103.5|7100.5|7105|7102|7103.3|7100.3|1
1626059400000|2021-07-12 03:10:00|7103.3|7100.3|7104|7101|7104|7101|7103.3|7100.3|3
1626059700000|2021-07-12 03:15:00|7103.8|7100.8|7101.3|7098.3|7104|7101|7101|7098|14
1626060000000|2021-07-12 03:20:00|7101|7098|7099|7096|7101|7098|7099|7096|6
1626060300000|2021-07-12 03:25:00|7098.3|7095.3|7098.3|7095.3|7099.8|7096.8|7098|7095|3
1626060600000|2021-07-12 03:30:00|7098.5|7095.5|7099.3|7096.3|7099.5|7096.5|7098|7095|15
1626060900000|2021-07-12 03:35:00|7099.8|7096.8|7098|7095|7099.8|7096.8|7098|7095|1
1626061200000|2021-07-12 03:40:00|7098.3|7095.3|7099|7096|7099|7096|7098|7095|12
1626061500000|2021-07-12 03:45:00|7099.3|7096.3|7099|7096|7099.3|7096.3|7099|7096|0
1626061800000|2021-07-12 03:50:00|7098.8|7095.8|7098.3|7095.3|7099|7096|7098.3|7095.3|2
1626062100000|2021-07-12 03:55:00|7098.5|7095.5|7098.3|7095.3|7099|7096|7097.3|7094.3|5
1626062400000|2021-07-12 04:00:00|7098.5|7095.5|7099.3|7096.3|7099.8|7096.8|7098|7095|26
1626062700000|2021-07-12 04:05:00|7099|7096|7099|7096|7099.5|7096.5|7098.8|7095.8|1
1626063000000|2021-07-12 04:10:00|7099.3|7096.3|7097.3|7094.3|7099.5|7096.5|7097|7094|7
1626063300000|2021-07-12 04:15:00|7097|7094|7099|7096|7099|7096|7097|7094|4
1626063600000|2021-07-12 04:20:00|7098.8|7095.8|7098.3|7095.3|7098.8|7095.8|7097.8|7094.8|0
1626063900000|2021-07-12 04:25:00|7098.5|7095.5|7098.8|7095.8|7099.5|7096.5|7098.3|7095.3|14
1626064200000|2021-07-12 04:30:00|7099.5|7096.5|7098.3|7095.3|7100.3|7097.3|7098|7095|22
1626064500000|2021-07-12 04:35:00|7098.8|7095.8|7100.3|7097.3|7100.3|7097.3|7098.3|7095.3|5
1626064800000|2021-07-12 04:40:00|7099.8|7096.8|7100.8|7097.8|7101|7098|7099.8|7096.8|19
1626065100000|2021-07-12 04:45:00|7100.5|7097.5|7101.3|7098.3|7101.8|7098.8|7100.5|7097.5|18
1626065400000|2021-07-12 04:50:00|7101|7098|7101.8|7098.8|7101.8|7098.8|7100.8|7097.8|2
1626065700000|2021-07-12 04:55:00|7101.5|7098.5|7102.5|7099.5|7102.5|7099.5|7101|7098|6
1626066000000|2021-07-12 05:00:00|7102.3|7099.3|7101.3|7098.3|7102.5|7099.5|7101.3|7098.3|10
1626066300000|2021-07-12 05:05:00|7101|7098|7100.5|7097.5|7101.5|7098.5|7100.5|7097.5|0
1626066600000|2021-07-12 05:10:00|7100.8|7097.8|7100.5|7097.5|7101.5|7098.5|7100|7097|13
1626066900000|2021-07-12 05:15:00|7100|7097|7098|7095|7100.3|7097.3|7097.5|7094.5|6
1626067200000|2021-07-12 05:20:00|7098.3|7095.3|7096.5|7093.5|7098.8|7095.8|7096.5|7093.5|23
1626067500000|2021-07-12 05:25:00|7096.3|7093.3|7097.5|7094.5|7098|7095|7095.5|7092.5|56
1626067800000|2021-07-12 05:30:00|7097.3|7094.3|7098|7095|7098.8|7095.8|7095.8|7092.8|21
1626068100000|2021-07-12 05:35:00|7098.3|7095.3|7098.5|7095.5|7098.5|7095.5|7097|7094|18
1626068400000|2021-07-12 05:40:00|7098|7095|7097.3|7094.3|7098|7095|7095.8|7092.8|26
1626068700000|2021-07-12 05:45:00|7096.8|7093.8|7097|7094|7097.5|7094.5|7096.5|7093.5|22
1626069000000|2021-07-12 05:50:00|7096.8|7093.8|7096.8|7093.8|7097.5|7094.5|7095.5|7092.5|44
1626069300000|2021-07-12 05:55:00|7096.3|7093.3|7098.3|7095.3|7098.3|7095.3|7096|7093|63
1626069600000|2021-07-12 06:00:00|7098.5|7095.5|7100.5|7098.5|7102.3|7100.3|7094.8|7092.8|258
1626069900000|2021-07-12 06:05:00|7101|7099|7098.3|7096.3|7102.5|7100.5|7097.8|7095.8|71
1626070200000|2021-07-12 06:10:00|7098|7096|7096.8|7094.8|7100|7098|7096.5|7094.5|57
1626070500000|2021-07-12 06:15:00|7096.5|7094.5|7099|7097|7099|7097|7095|7093|73
1626070800000|2021-07-12 06:20:00|7098.8|7096.8|7103.8|7101.8|7104.8|7102.8|7097.5|7095.5|143
1626071100000|2021-07-12 06:25:00|7104|7102|7104|7102|7104.8|7102.8|7102.8|7100.8|97
1626071400000|2021-07-12 06:30:00|7103.8|7101.8|7104.5|7102.5|7106.5|7104.5|7103.3|7101.3|111
1626071700000|2021-07-12 06:35:00|7104.3|7102.3|7111.5|7109.5|7111.8|7109.8|7103.3|7101.3|203
1626072000000|2021-07-12 06:40:00|7111.3|7109.3|7109.8|7107.8|7112.3|7110.3|7107.5|7105.5|129
1626072300000|2021-07-12 06:45:00|7109.5|7107.5|7112.5|7110.5|7112.8|7110.8|7106.5|7104.5|185
1626072600000|2021-07-12 06:50:00|7112.3|7110.3|7108.5|7106.5|7113.5|7111.5|7107.8|7105.8|113
1626072900000|2021-07-12 06:55:00|7108.8|7106.8|7110.5|7108.5|7111.3|7109.3|7105.5|7103.5|241
1626073200000|2021-07-12 07:00:00|7110|7108|7109.5|7108.5|7112.3|7111.3|7093.8|7092.8|2597
1626073500000|2021-07-12 07:05:00|7109|7108|7098.8|7097.8|7109.3|7108.3|7095.5|7094.5|1683
1626073800000|2021-07-12 07:10:00|7099|7098|7105.3|7104.3|7106|7105|7096|7095|1244
1626074100000|2021-07-12 07:15:00|7105.8|7104.8|7098.3|7097.3|7106.3|7105.3|7096|7095|808
1626074400000|2021-07-12 07:20:00|7098|7097|7088.3|7087.3|7098|7097|7087.8|7086.8|749
1626074700000|2021-07-12 07:25:00|7088.5|7087.5|7088|7087|7091.5|7090.5|7083.5|7082.5|690
1626075000000|2021-07-12 07:30:00|7087.5|7086.5|7082.5|7081.5|7087.5|7086.5|7079.3|7078.3|897
1626075300000|2021-07-12 07:35:00|7082.8|7081.8|7075.3|7074.3|7084.8|7083.8|7075.3|7074.3|836
1626075600000|2021-07-12 07:40:00|7075.6|7074.6|7074.1|7073.1|7079.1|7078.1|7073.6|7072.6|723
1626075900000|2021-07-12 07:45:00|7074.3|7073.3|7075.6|7074.6|7077.1|7076.1|7070.8|7069.8|700
1626076200000|2021-07-12 07:50:00|7075.3|7074.3|7069.6|7068.6|7075.6|7074.6|7067.6|7066.6|1119
1626076500000|2021-07-12 07:55:00|7069.3|7068.3|7067.8|7066.8|7076.6|7075.6|7067.1|7066.1|636
1626076800000|2021-07-12 08:00:00|7067.1|7066.1|7076.6|7075.6|7076.6|7075.6|7065.1|7064.1|667
1626077100000|2021-07-12 08:05:00|7076.1|7075.1|7086.1|7085.1|7086.3|7085.3|7075.8|7074.8|630
1626077400000|2021-07-12 08:10:00|7086.8|7085.8|7084.1|7083.1|7090.1|7089.1|7081.1|7080.1|741
1626077700000|2021-07-12 08:15:00|7083.6|7082.6|7087.1|7086.1|7087.6|7086.6|7081.3|7080.3|437
1626078000000|2021-07-12 08:20:00|7087.6|7086.6|7082.3|7081.3|7090.8|7089.8|7081.8|7080.8|405
1626078300000|2021-07-12 08:25:00|7082.6|7081.6|7077.1|7076.1|7083.1|7082.1|7077.1|7076.1|428
1626078600000|2021-07-12 08:30:00|7077.8|7076.8|7080.6|7079.6|7080.6|7079.6|7075.8|7074.8|483
1626078900000|2021-07-12 08:35:00|7081.1|7080.1|7082.8|7081.8|7085.6|7084.6|7079.3|7078.3|399
1626079200000|2021-07-12 08:40:00|7082.6|7081.6|7086.6|7085.6|7086.6|7085.6|7079.3|7078.3|366
1626079500000|2021-07-12 08:45:00|7086.3|7085.3|7092.6|7091.6|7092.8|7091.8|7082.6|7081.6|487
1626079800000|2021-07-12 08:50:00|7092.3|7091.3|7093.1|7092.1|7093.6|7092.6|7088.1|7087.1|354
1626080100000|2021-07-12 08:55:00|7092.3|7091.3|7089.1|7088.1|7092.6|7091.6|7086.6|7085.6|297
1626080400000|2021-07-12 09:00:00|7089.3|7088.3|7086.3|7085.3|7089.6|7088.6|7085.1|7084.1|351
1626080700000|2021-07-12 09:05:00|7086.6|7085.6|7084.6|7083.6|7088.1|7087.1|7083.3|7082.3|241
1626081000000|2021-07-12 09:10:00|7084.3|7083.3|7083.1|7082.1|7085.1|7084.1|7079.6|7078.6|348
1626081300000|2021-07-12 09:15:00|7082.8|7081.8|7077.3|7076.3|7083.1|7082.1|7076.3|7075.3|401
1626081600000|2021-07-12 09:20:00|7077.6|7076.6|7080.6|7079.6|7080.6|7079.6|7074.6|7073.6|460
1626081900000|2021-07-12 09:25:00|7080.1|7079.1|7079.6|7078.6|7082.1|7081.1|7077.1|7076.1|241
1626082200000|2021-07-12 09:30:00|7079.1|7078.1|7082.3|7081.3|7082.8|7081.8|7077.8|7076.8|288
1626082500000|2021-07-12 09:35:00|7082.6|7081.6|7083.1|7082.1|7086.3|7085.3|7081.3|7080.3|196
1626082800000|2021-07-12 09:40:00|7082.6|7081.6|7074.6|7073.6|7082.6|7081.6|7074.6|7073.6|211
1626083100000|2021-07-12 09:45:00|7074.1|7073.1|7074.8|7073.8|7074.8|7073.8|7070.8|7069.8|309
1626083400000|2021-07-12 09:50:00|7075.1|7074.1|7080.3|7079.3|7080.3|7079.3|7074.3|7073.3|186
1626083700000|2021-07-12 09:55:00|7080.1|7079.1|7072.3|7071.3|7080.1|7079.1|7071.3|7070.3|349
1626084000000|2021-07-12 10:00:00|7072.6|7071.6|7078.1|7077.1|7080.1|7079.1|7069.8|7068.8|438
1626084300000|2021-07-12 10:05:00|7077.8|7076.8|7075.3|7074.3|7079.1|7078.1|7075.1|7074.1|306
1626084600000|2021-07-12 10:10:00|7075.1|7074.1|7070.8|7069.8|7075.6|7074.6|7069.6|7068.6|491
1626084900000|2021-07-12 10:15:00|7070.6|7069.6|7073.3|7072.3|7075.1|7074.1|7067.8|7066.8|259
1626085200000|2021-07-12 10:20:00|7073.6|7072.6|7068.6|7067.6|7073.6|7072.6|7066.6|7065.6|308
1626085500000|2021-07-12 10:25:00|7068.8|7067.8|7072.3|7071.3|7075.1|7074.1|7067.3|7066.3|314
1626085800000|2021-07-12 10:30:00|7072.1|7071.1|7074.1|7073.1|7074.8|7073.8|7069.8|7068.8|413
1626086100000|2021-07-12 10:35:00|7074.3|7073.3|7071.6|7070.6|7075.3|7074.3|7071.1|7070.1|355
1626086400000|2021-07-12 10:40:00|7071.3|7070.3|7070.6|7069.6|7073.1|7072.1|7069.8|7068.8|370
1626086700000|2021-07-12 10:45:00|7070.3|7069.3|7072.1|7071.1|7072.3|7071.3|7066.6|7065.6|567
1626087000000|2021-07-12 10:50:00|7072.6|7071.6|7074.3|7073.3|7074.6|7073.6|7070.6|7069.6|266
1626087300000|2021-07-12 10:55:00|7074.1|7073.1|7066.1|7065.1|7074.3|7073.3|7066.1|7065.1|474
1626087600000|2021-07-12 11:00:00|7066.6|7065.6|7074.6|7073.6|7075.6|7074.6|7066.6|7065.6|480
1626087900000|2021-07-12 11:05:00|7074.8|7073.8|7079.8|7078.8|7080.8|7079.8|7074.8|7073.8|327
1626088200000|2021-07-12 11:10:00|7079.6|7078.6|7082.1|7081.1|7083.1|7082.1|7079.3|7078.3|182
1626088500000|2021-07-12 11:15:00|7081.8|7080.8|7082.1|7081.1|7082.8|7081.8|7079.3|7078.3|209
1626088800000|2021-07-12 11:20:00|7082.6|7081.6|7085.6|7084.6|7086.6|7085.6|7082.1|7081.1|198
1626089100000|2021-07-12 11:25:00|7085.8|7084.8|7090.1|7089.1|7090.3|7089.3|7083.8|7082.8|211
1626089400000|2021-07-12 11:30:00|7090.6|7089.6|7089.1|7088.1|7090.8|7089.8|7088.6|7087.6|203
1626089700000|2021-07-12 11:35:00|7089.3|7088.3|7092.8|7091.8|7093.1|7092.1|7089.1|7088.1|207
1626090000000|2021-07-12 11:40:00|7093.4|7092.4|7092.9|7091.9|7095.9|7094.9|7091.7|7090.7|276
1626090300000|2021-07-12 11:45:00|7093.2|7092.2|7094.7|7093.7|7095.2|7094.2|7091.9|7090.9|326
1626090600000|2021-07-12 11:50:00|7094.9|7093.9|7094.7|7093.7|7096.7|7095.7|7093.2|7092.2|352
1626090900000|2021-07-12 11:55:00|7094.4|7093.4|7090.9|7089.9|7095.2|7094.2|7089.2|7088.2|301
1626091200000|2021-07-12 12:00:00|7091.2|7090.2|7087.2|7086.2|7092.2|7091.2|7086.2|7085.2|276
1626091500000|2021-07-12 12:05:00|7086.9|7085.9|7084.2|7083.2|7088.2|7087.2|7083.2|7082.2|244
1626091800000|2021-07-12 12:10:00|7084.4|7083.4|7084.2|7083.2|7088.2|7087.2|7082.7|7081.7|451
1626092100000|2021-07-12 12:15:00|7083.9|7082.9|7086.2|7085.2|7086.2|7085.2|7081.7|7080.7|139
1626092400000|2021-07-12 12:20:00|7085.9|7084.9|7086.7|7085.7|7088.9|7087.9|7085.2|7084.2|161
1626092700000|2021-07-12 12:25:00|7086.9|7085.9|7089.4|7088.4|7090.9|7089.9|7086.4|7085.4|255
1626093000000|2021-07-12 12:30:00|7089.7|7088.7|7086.2|7085.2|7089.7|7088.7|7085.7|7084.7|237
1626093300000|2021-07-12 12:35:00|7086.7|7085.7|7090.7|7089.7|7091.2|7090.2|7086.4|7085.4|203
1626093600000|2021-07-12 12:40:00|7090.9|7089.9|7096.2|7095.2|7096.7|7095.7|7089.9|7088.9|289
1626093900000|2021-07-12 12:45:00|7095.9|7094.9|7097.7|7096.7|7099.7|7098.7|7094.7|7093.7|154
1626094200000|2021-07-12 12:50:00|7097.2|7096.2|7098.7|7097.7|7098.7|7097.7|7094.7|7093.7|181
1626094500000|2021-07-12 12:55:00|7099.2|7098.2|7104.4|7103.4|7105.7|7104.7|7098.9|7097.9|334
1626094800000|2021-07-12 13:00:00|7104.7|7103.7|7107.7|7106.7|7108.2|7107.2|7104.2|7103.2|491
1626095100000|2021-07-12 13:05:00|7107.2|7106.2|7107.2|7106.2|7109.7|7108.7|7105.4|7104.4|403
1626095400000|2021-07-12 13:10:00|7107.4|7106.4|7104.7|7103.7|7108.7|7107.7|7103.9|7102.9|393
1626095700000|2021-07-12 13:15:00|7105.2|7104.2|7103.2|7102.2|7105.7|7104.7|7100.7|7099.7|407
1626096000000|2021-07-12 13:20:00|7102.9|7101.9|7103.7|7102.7|7104.2|7103.2|7100.4|7099.4|353
1626096300000|2021-07-12 13:25:00|7103.9|7102.9|7101.2|7100.2|7104.2|7103.2|7100.4|7099.4|303
1626096600000|2021-07-12 13:30:00|7102.2|7101.2|7098.2|7097.2|7105.2|7104.2|7091.4|7090.4|1128
1626096900000|2021-07-12 13:35:00|7098.7|7097.7|7104.2|7103.2|7111.2|7110.2|7097.7|7096.7|831
1626097200000|2021-07-12 13:40:00|7104.4|7103.4|7109.9|7108.9|7111.2|7110.2|7100.2|7099.2|668
1626097500000|2021-07-12 13:45:00|7109.7|7108.7|7114.7|7113.7|7115.4|7114.4|7106.4|7105.4|645
1626097800000|2021-07-12 13:50:00|7115.2|7114.2|7119.7|7118.7|7120.7|7119.7|7112.2|7111.2|771
1626098100000|2021-07-12 13:55:00|7119.4|7118.4|7120.7|7119.7|7121.7|7120.7|7116.7|7115.7|571
1626098400000|2021-07-12 14:00:00|7121.2|7120.2|7122.7|7121.7|7125.4|7124.4|7118.7|7117.7|835
1626098700000|2021-07-12 14:05:00|7122.9|7121.9|7126.9|7125.9|7130.4|7129.4|7122.9|7121.9|1276
1626099000000|2021-07-12 14:10:00|7126.8|7125.8|7121.1|7120.1|7129.1|7128.1|7120.1|7119.1|676
1626099300000|2021-07-12 14:15:00|7120.8|7119.8|7125.1|7124.1|7128.1|7127.1|7120.3|7119.3|576
1626099600000|2021-07-12 14:20:00|7125.6|7124.6|7127.1|7126.1|7129.8|7128.8|7121.1|7120.1|459
1626099900000|2021-07-12 14:25:00|7127.3|7126.3|7127.6|7126.6|7130.1|7129.1|7126.1|7125.1|536
1626100200000|2021-07-12 14:30:00|7127.8|7126.8|7131.3|7130.3|7135.8|7134.8|7127.8|7126.8|1004
1626100500000|2021-07-12 14:35:00|7131.6|7130.6|7132.6|7131.6|7135.1|7134.1|7128.6|7127.6|653
1626100800000|2021-07-12 14:40:00|7133.3|7132.3|7131.1|7130.1|7134.6|7133.6|7129.6|7128.6|595
1626101100000|2021-07-12 14:45:00|7130.6|7129.6|7124.8|7123.8|7132.1|7131.1|7124.3|7123.3|790
1626101400000|2021-07-12 14:50:00|7124.6|7123.6|7121.1|7120.1|7126.3|7125.3|7119.1|7118.1|739
1626101700000|2021-07-12 14:55:00|7120.6|7119.6|7122.8|7121.8|7123.6|7122.6|7120.1|7119.1|914
1626102000000|2021-07-12 15:00:00|7123.1|7122.1|7125.1|7124.1|7126.1|7125.1|7120.6|7119.6|583
1626102300000|2021-07-12 15:05:00|7125.3|7124.3|7128.1|7127.1|7128.6|7127.6|7125.1|7124.1|426
1626102600000|2021-07-12 15:10:00|7127.6|7126.6|7129.6|7128.6|7130.1|7129.1|7125.6|7124.6|524
1626102900000|2021-07-12 15:15:00|7130.1|7129.1|7131.8|7130.8|7132.6|7131.6|7130.1|7129.1|629
1626103200000|2021-07-12 15:20:00|7132.1|7131.1|7135.1|7134.1|7135.1|7134.1|7131.6|7130.6|975
1626103500000|2021-07-12 15:25:00|7135.6|7134.6|7135.1|7133.1|7135.6|7134.6|7131.1|7130.1|2138
1626103800000|2021-07-12 15:30:00|7135.3|7133.3|7125.1|7123.1|7135.6|7133.6|7125.1|7123.1|2978
1626104100000|2021-07-12 15:35:00|7125.6|7123.6|7125.1|7123.1|7128.6|7126.6|7123.1|7121.1|1138
1626104400000|2021-07-12 15:40:00|7125.3|7123.3|7124.3|7122.3|7125.6|7123.6|7120.6|7118.6|821
1626104700000|2021-07-12 15:45:00|7124.6|7122.6|7125.1|7123.1|7127.1|7125.1|7124.3|7122.3|144
1626105000000|2021-07-12 15:50:00|7125.3|7123.3|7127.1|7125.1|7127.1|7125.1|7124.6|7122.6|155
1626105300000|2021-07-12 15:55:00|7127.3|7125.3|7128.6|7126.6|7129.6|7127.6|7127.1|7125.1|219
1626105600000|2021-07-12 16:00:00|7129.1|7127.1|7130.6|7128.6|7131.6|7129.6|7128.6|7126.6|167
1626105900000|2021-07-12 16:05:00|7131.1|7129.1|7131.1|7129.1|7131.1|7129.1|7129.8|7127.8|99
1626106200000|2021-07-12 16:10:00|7131.3|7129.3|7131.6|7129.6|7132.1|7130.1|7130.6|7128.6|174
1626106500000|2021-07-12 16:15:00|7131.3|7129.3|7133.1|7131.1|7133.6|7131.6|7131.3|7129.3|65
1626106800000|2021-07-12 16:20:00|7133.6|7131.6|7131.6|7129.6|7134.1|7132.1|7130.6|7128.6|196
1626107100000|2021-07-12 16:25:00|7131.1|7129.1|7130.6|7128.6|7131.6|7129.6|7130.3|7128.3|69
1626107400000|2021-07-12 16:30:00|7130.8|7128.8|7131.6|7129.6|7132.6|7130.6|7130.1|7128.1|290
1626107700000|2021-07-12 16:35:00|7131.1|7129.1|7129.8|7127.8|7131.6|7129.6|7129.6|7127.6|164
1626108000000|2021-07-12 16:40:00|7129.6|7127.6|7129.8|7127.8|7130.8|7128.8|7128.6|7126.6|133
1626108300000|2021-07-12 16:45:00|7130.1|7128.1|7129.6|7127.6|7130.6|7128.6|7129.3|7127.3|35
1626108600000|2021-07-12 16:50:00|7129.1|7127.1|7127.6|7125.6|7129.6|7127.6|7127.3|7125.3|52
1626108900000|2021-07-12 16:55:00|7128.1|7126.1|7127.6|7125.6|7128.1|7126.1|7126.3|7124.3|38
1626109200000|2021-07-12 17:00:00|7127.8|7125.8|7130.1|7128.1|7130.6|7128.6|7127.8|7125.8|84
1626109500000|2021-07-12 17:05:00|7130.3|7128.3|7129.8|7127.8|7131.3|7129.3|7129.3|7127.3|78
1626109800000|2021-07-12 17:10:00|7130.1|7128.1|7130.1|7128.1|7131.1|7129.1|7129.1|7127.1|55
1626110100000|2021-07-12 17:15:00|7130.6|7128.6|7130.6|7128.6|7130.6|7128.6|7129.1|7127.1|76
1626110400000|2021-07-12 17:20:00|7131.1|7129.1|7130.6|7128.6|7131.1|7129.1|7129.8|7127.8|33
1626110700000|2021-07-12 17:25:00|7130.3|7128.3|7132.3|7130.3|7132.3|7130.3|7130.1|7128.1|41
1626111000000|2021-07-12 17:30:00|7132.1|7130.1|7131.6|7129.6|7132.3|7130.3|7131.3|7129.3|37
1626111300000|2021-07-12 17:35:00|7131.8|7129.8|7131.6|7129.6|7132.6|7130.6|7131.1|7129.1|78
1626111600000|2021-07-12 17:40:00|7131.1|7129.1|7130.8|7128.8|7132.6|7130.6|7130.8|7128.8|78
1626111900000|2021-07-12 17:45:00|7131.1|7129.1|7128.6|7126.6|7131.1|7129.1|7128.6|7126.6|96
1626112200000|2021-07-12 17:50:00|7129.1|7127.1|7129.6|7127.6|7129.8|7127.8|7128.8|7126.8|35
1626112500000|2021-07-12 17:55:00|7129.3|7127.3|7130.1|7128.1|7130.1|7128.1|7129.1|7127.1|37
1626112800000|2021-07-12 18:00:00|7130.3|7128.3|7130.3|7128.3|7130.6|7128.6|7129.6|7127.6|48
1626113100000|2021-07-12 18:05:00|7130.6|7128.6|7130.6|7128.6|7131.1|7129.1|7130.1|7128.1|29
1626113400000|2021-07-12 18:10:00|7130.8|7128.8|7130.6|7128.6|7131.3|7129.3|7130.1|7128.1|27
1626113700000|2021-07-12 18:15:00|7130.8|7128.8|7131.1|7129.1|7131.6|7129.6|7130.8|7128.8|44
1626114000000|2021-07-12 18:20:00|7131.3|7129.3|7133.1|7131.1|7133.1|7131.1|7131.3|7129.3|70
1626114300000|2021-07-12 18:25:00|7132.8|7130.8|7134.1|7132.1|7134.1|7132.1|7132.6|7130.6|43
1626114600000|2021-07-12 18:30:00|7133.3|7131.3|7134.8|7132.8|7135.6|7133.6|7133.1|7131.1|66
1626114900000|2021-07-12 18:35:00|7134.6|7132.6|7131.6|7129.6|7135.8|7133.8|7131.6|7129.6|155
1626115200000|2021-07-12 18:40:00|7131.3|7129.3|7130.6|7128.6|7131.6|7129.6|7130.6|7128.6|116
1626115500000|2021-07-12 18:45:00|7130.3|7128.3|7128.6|7126.6|7130.6|7128.6|7128.6|7126.6|88
1626115800000|2021-07-12 18:50:00|7128.8|7126.8|7131.1|7129.1|7131.1|7129.1|7128.6|7126.6|64
1626116100000|2021-07-12 18:55:00|7131.3|7129.3|7132.6|7130.6|7133.6|7131.6|7131.1|7129.1|74
1626116400000|2021-07-12 19:00:00|7132.3|7130.3|7131.1|7129.1|7133.6|7131.6|7131.1|7129.1|100
1626116700000|2021-07-12 19:05:00|7131.3|7129.3|7130.6|7128.6|7131.8|7129.8|7129.6|7127.6|184
1626117000000|2021-07-12 19:10:00|7130.8|7128.8|7127.6|7125.6|7131.6|7129.6|7126.8|7124.8|348
1626117300000|2021-07-12 19:15:00|7128.1|7126.1|7131.8|7129.8|7132.1|7130.1|7128.1|7126.1|75
1626117600000|2021-07-12 19:20:00|7131.6|7129.6|7129.1|7127.1|7133.1|7131.1|7129.1|7127.1|123
1626117900000|2021-07-12 19:25:00|7129.3|7127.3|7130.1|7128.1|7130.6|7128.6|7129.1|7127.1|95
1626118200000|2021-07-12 19:30:00|7130.6|7128.6|7130.3|7128.3|7132.1|7130.1|7130.3|7128.3|81
1626118500000|2021-07-12 19:35:00|7130.6|7128.6|7129.1|7127.1|7130.8|7128.8|7128.8|7126.8|44
1626118800000|2021-07-12 19:40:00|7128.8|7126.8|7128.6|7126.6|7129.6|7127.6|7127.6|7125.6|84
1626119100000|2021-07-12 19:45:00|7128.8|7126.8|7128.3|7126.3|7129.1|7127.1|7126.3|7124.3|111
1626119400000|2021-07-12 19:50:00|7128.1|7126.1|7127.1|7125.1|7130.6|7128.6|7127.1|7125.1|325
1626119700000|2021-07-12 19:55:00|7126.6|7124.6|7126.4|7122.4|7127.7|7124.8|7121.6|7119.6|732
1626120000000|2021-07-12 20:00:00|7126.1|7122.1|7127.3|7123.3|7128.6|7124.6|7125.5|7121.5|0
1626120300000|2021-07-12 20:05:00|7127|7123|7127.2|7123.2|7127.5|7123.5|7126.2|7122.2|0
1626120600000|2021-07-12 20:10:00|7127.5|7123.5|7126.4|7122.4|7128.3|7124.3|7126.3|7122.3|0
1626120900000|2021-07-12 20:15:00|7126|7122|7127.1|7123.1|7127.7|7123.7|7124.9|7120.9|0
1626121200000|2021-07-12 20:20:00|7127.4|7123.4|7127.4|7123.4|7128|7124|7127.4|7123.4|0
1626121500000|2021-07-12 20:25:00|7127.7|7123.7|7127.7|7123.7|7128.1|7124.1|7127.4|7123.4|0
1626121800000|2021-07-12 20:30:00|7128.1|7124.1|7129.4|7125.4|7129.4|7125.4|7128.1|7124.1|0
1626122100000|2021-07-12 20:35:00|7129.1|7125.1|7128.8|7124.8|7129.4|7125.4|7128.8|7124.8|0
1626122400000|2021-07-12 20:40:00|7129.4|7125.4|7128.2|7124.2|7129.4|7125.4|7128.1|7124.1|0
1626122700000|2021-07-12 20:45:00|7128.5|7124.5|7126.1|7122.1|7128.5|7124.5|7126.1|7122.1|0
1626123000000|2021-07-12 20:50:00|7126.4|7122.4|7126.1|7122.1|7126.8|7122.8|7125.8|7121.8|0
1626123300000|2021-07-12 20:55:00|7126.4|7122.4|7126|7122|7126.4|7122.4|7125.7|7121.7|0
1626123600000|2021-07-12 21:00:00|7126.1|7122.1|7125.4|7121.4|7126.3|7122.3|7125.2|7121.2|0
1626123900000|2021-07-12 21:05:00|7125.5|7121.5|7125.5|7121.5|7125.5|7121.5|7125.2|7121.2|0
1626124200000|2021-07-12 21:10:00|7125.6|7121.6|7125.8|7121.8|7126.3|7122.3|7125.6|7121.6|0
1626124500000|2021-07-12 21:15:00|7125.7|7121.7|7125.9|7121.9|7126.4|7122.4|7125.1|7121.1|0
1626124800000|2021-07-12 21:20:00|7126|7122|7125.4|7121.4|7126|7122|7125.4|7121.4|0
1626125100000|2021-07-12 21:25:00|7125.9|7121.9|7125.8|7121.8|7125.9|7121.9|7125.3|7121.3|0
1626125400000|2021-07-12 21:30:00|7125.9|7121.9|7125.9|7121.9|7125.9|7121.9|7125.9|7121.9|0
1626125700000|2021-07-12 21:35:00|7125.8|7121.8|7125.8|7121.8|7125.8|7121.8|7125.8|7121.8|0
1626126000000|2021-07-12 21:40:00|7125.9|7121.9|7126.7|7122.7|7127|7123|7125.5|7121.5|0
1626126300000|2021-07-12 21:45:00|7126.5|7122.5|7126.5|7122.5|7126.5|7122.5|7126.1|7122.1|0
1626126600000|2021-07-12 21:50:00|7126.9|7122.9|7126.7|7122.7|7126.9|7122.9|7126.7|7122.7|0
1626126900000|2021-07-12 21:55:00|7126.8|7122.8|7126.9|7122.9|7126.9|7122.9|7126.6|7122.6|0
1626127200000|2021-07-12 22:00:00|7127.2|7123.2|7127.2|7123.2|7128.2|7124.2|7126.2|7122.2|0
1626127500000|2021-07-12 22:05:00|7127.3|7123.3|7126.2|7122.2|7127.3|7123.3|7125.9|7121.9|0
1626127800000|2021-07-12 22:10:00|7125.9|7121.9|7126.2|7122.2|7126.2|7122.2|7125.9|7121.9|0
1626128100000|2021-07-12 22:15:00|7126.5|7122.5|7126.2|7122.2|7126.9|7122.9|7126.2|7122.2|0
1626128400000|2021-07-12 22:20:00|7126.5|7122.5|7126.2|7122.2|7126.8|7122.8|7126.2|7122.2|0
1626128700000|2021-07-12 22:25:00|7126|7122|7126.4|7122.4|7126.7|7122.7|7126|7122|0
1626129000000|2021-07-12 22:30:00|7126|7122|7125.4|7121.4|7126|7122|7125.1|7121.1|0
1626129300000|2021-07-12 22:35:00|7125.2|7121.2|7124.8|7120.8|7125.4|7121.4|7124.8|7120.8|0
1626129600000|2021-07-12 22:40:00|7124.5|7120.5|7125.2|7121.2|7125.2|7121.2|7124.4|7120.4|0
1626129900000|2021-07-12 22:45:00|7124.8|7120.8|7124.8|7120.8|7125.2|7121.2|7124.8|7120.8|0
1626130200000|2021-07-12 22:50:00|7122.9|7118.9|7121.6|7117.6|7122.9|7118.9|7121.6|7117.6|0
1626130500000|2021-07-12 22:55:00|7121.4|7117.4|7121.3|7117.3|7121.6|7117.6|7120.5|7116.5|0
1626130800000|2021-07-12 23:00:00|7121.6|7117.6|7122.6|7118.6|7122.6|7118.6|7121|7117|0
1626131100000|2021-07-12 23:05:00|7122.3|7118.3|7122.4|7118.4|7123|7119|7122.3|7118.3|0
1626131400000|2021-07-12 23:10:00|7122.5|7118.5|7122.7|7118.7|7122.7|7118.7|7122.4|7118.4|0
1626131700000|2021-07-12 23:15:00|7122.9|7118.9|7123.4|7119.4|7123.7|7119.7|7122.7|7118.7|0
1626132000000|2021-07-12 23:20:00|7123.2|7119.2|7123|7119|7123.2|7119.2|7123|7119|0
1626132300000|2021-07-12 23:25:00|7123.2|7119.2|7123.3|7119.3|7123.3|7119.3|7122.7|7118.7|0
1626132600000|2021-07-12 23:30:00|7123.7|7119.7|7125.2|7121.2|7125.2|7121.2|7123.3|7119.3|0
1626132900000|2021-07-12 23:35:00|7125.5|7121.5|7125.5|7121.5|7125.5|7121.5|7124.8|7120.8|0
1626133200000|2021-07-12 23:40:00|7125.6|7121.6|7127.1|7123.1|7127.4|7123.4|7125.5|7121.5|0
1626133500000|2021-07-12 23:45:00|7127.3|7123.3|7127.8|7123.8|7128.1|7124.1|7127.1|7123.1|0
1626133800000|2021-07-12 23:50:00|7128.1|7124.1|7129.7|7125.7|7129.8|7125.8|7127.8|7123.8|0
1626134100000|2021-07-12 23:55:00|7129.8|7125.8|7131.4|7127.4|7131.4|7127.4|7129|7125|0
1626134400000|2021-07-13 00:00:00|7131|7127|7127.6|7124.6|7131.4|7127.8|7127.3|7124.3|17
1626134700000|2021-07-13 00:05:00|7127.3|7124.3|7128.6|7125.6|7128.6|7125.6|7126.6|7123.6|9
1626135000000|2021-07-13 00:10:00|7129.1|7126.1|7131.6|7128.6|7131.6|7128.6|7129.1|7126.1|33
1626135300000|2021-07-13 00:15:00|7132.3|7129.3|7130.1|7127.1|7132.3|7129.3|7129.3|7126.3|69
1626135600000|2021-07-13 00:20:00|7129.6|7126.6|7132.3|7129.3|7132.3|7129.3|7129.6|7126.6|16
1626135900000|2021-07-13 00:25:00|7131.6|7128.6|7133.3|7130.3|7134.1|7131.1|7131.1|7128.1|40
1626136200000|2021-07-13 00:30:00|7133.1|7130.1|7135.3|7132.3|7135.8|7132.8|7132.3|7129.3|53
1626136500000|2021-07-13 00:35:00|7135.1|7132.1|7134.8|7131.8|7136.3|7133.3|7134.8|7131.8|28
1626136800000|2021-07-13 00:40:00|7135.1|7132.1|7135.6|7132.6|7135.8|7132.8|7134.8|7131.8|7
1626137100000|2021-07-13 00:45:00|7136.1|7133.1|7136.1|7133.1|7136.8|7133.8|7135.1|7132.1|10
1626137400000|2021-07-13 00:50:00|7136.3|7133.3|7136.8|7133.8|7136.8|7133.8|7135.8|7132.8|14
1626137700000|2021-07-13 00:55:00|7137.1|7134.1|7136.6|7133.6|7137.6|7134.6|7135.8|7132.8|34
1626138000000|2021-07-13 01:00:00|7136.3|7133.3|7135.3|7132.3|7137.1|7134.1|7134.1|7131.1|21
1626138300000|2021-07-13 01:05:00|7135.6|7132.6|7134.8|7131.8|7135.6|7132.6|7134.3|7131.3|32
1626138600000|2021-07-13 01:10:00|7134.6|7131.6|7132.3|7129.3|7134.6|7131.6|7131.8|7128.8|72
1626138900000|2021-07-13 01:15:00|7132.6|7129.6|7134.8|7131.8|7135.3|7132.3|7131.8|7128.8|59
1626139200000|2021-07-13 01:20:00|7134.6|7131.6|7135.3|7132.3|7135.3|7132.3|7134.3|7131.3|7
1626139500000|2021-07-13 01:25:00|7135.6|7132.6|7133.8|7130.8|7135.6|7132.6|7133.8|7130.8|20
1626139800000|2021-07-13 01:30:00|7133.6|7130.6|7131.3|7128.3|7133.6|7130.6|7129.1|7126.1|41
1626140100000|2021-07-13 01:35:00|7131.6|7128.6|7133.6|7130.6|7133.8|7130.8|7131.3|7128.3|24
1626140400000|2021-07-13 01:40:00|7133.3|7130.3|7132.1|7129.1|7133.8|7130.8|7130.8|7127.8|7
1626140700000|2021-07-13 01:45:00|7132.3|7129.3|7133.3|7130.3|7133.3|7130.3|7132.1|7129.1|2
1626141000000|2021-07-13 01:50:00|7133.6|7130.6|7134.8|7131.8|7134.8|7131.8|7132.3|7129.3|17
1626141300000|2021-07-13 01:55:00|7134.6|7131.6|7137.3|7134.3|7137.3|7134.3|7134.3|7131.3|20
1626141600000|2021-07-13 02:00:00|7137.1|7134.1|7135.3|7132.3|7137.3|7134.3|7135.3|7132.3|9
1626141900000|2021-07-13 02:05:00|7135.6|7132.6|7134.8|7131.8|7136.3|7133.3|7134.8|7131.8|7
1626142200000|2021-07-13 02:10:00|7135.3|7132.3|7135.3|7132.3|7136.1|7133.1|7134.8|7131.8|4
1626142500000|2021-07-13 02:15:00|7135.6|7132.6|7135.8|7132.8|7136.3|7133.3|7135.3|7132.3|17
1626142800000|2021-07-13 02:20:00|7135.6|7132.6|7134.3|7131.3|7136.3|7133.3|7133.8|7130.8|4
1626143100000|2021-07-13 02:25:00|7134.1|7131.1|7132.8|7129.8|7134.3|7131.3|7132.6|7129.6|2
1626143400000|2021-07-13 02:30:00|7132.6|7129.6|7132.8|7129.8|7133.6|7130.6|7132.6|7129.6|13
1626143700000|2021-07-13 02:35:00|7132.6|7129.6|7132.3|7129.3|7133.3|7130.3|7132.1|7129.1|20
1626144000000|2021-07-13 02:40:00|7132.6|7129.6|7131.8|7128.8|7133.3|7130.3|7131.8|7128.8|17
1626144300000|2021-07-13 02:45:00|7132.1|7129.1|7132.1|7129.1|7132.3|7129.3|7131.8|7128.8|2
1626144600000|2021-07-13 02:50:00|7131.8|7128.8|7133.1|7130.1|7133.1|7130.1|7131.3|7128.3|2
1626144900000|2021-07-13 02:55:00|7132.3|7129.3|7130.3|7127.3|7132.3|7129.3|7130.3|7127.3|4
1626145200000|2021-07-13 03:00:00|7130.6|7127.6|7131.3|7128.3|7132.3|7129.3|7130.3|7127.3|5
1626145500000|2021-07-13 03:05:00|7131.6|7128.6|7131.3|7128.3|7131.8|7128.8|7131.3|7128.3|1
1626145800000|2021-07-13 03:10:00|7131.6|7128.6|7130.3|7127.3|7131.8|7128.8|7130.3|7127.3|4
1626146100000|2021-07-13 03:15:00|7130.6|7127.6|7130.8|7127.8|7131.8|7128.8|7130.3|7127.3|5
1626146400000|2021-07-13 03:20:00|7131.1|7128.1|7131.3|7128.3|7131.6|7128.6|7130.8|7127.8|4
1626146700000|2021-07-13 03:25:00|7131.6|7128.6|7131.3|7128.3|7131.8|7128.8|7130.6|7127.6|5
1626147000000|2021-07-13 03:30:00|7130.8|7127.8|7130.3|7127.3|7131.8|7128.8|7130.3|7127.3|2
1626147300000|2021-07-13 03:35:00|7130.6|7127.6|7129.8|7126.8|7131.1|7128.1|7129.8|7126.8|0
1626147600000|2021-07-13 03:40:00|7130.8|7127.8|7129.6|7126.6|7130.8|7127.8|7129.1|7126.1|5
1626147900000|2021-07-13 03:45:00|7129.3|7126.3|7129.6|7126.6|7129.8|7126.8|7128.8|7125.8|2
1626148200000|2021-07-13 03:50:00|7129.3|7126.3|7130.3|7127.3|7131.1|7128.1|7129.3|7126.3|8
1626148500000|2021-07-13 03:55:00|7130.6|7127.6|7129.8|7126.8|7130.6|7127.6|7129.6|7126.6|2
1626148800000|2021-07-13 04:00:00|7130.1|7127.1|7129.1|7126.1|7130.3|7127.3|7129.1|7126.1|3
1626149100000|2021-07-13 04:05:00|7129.3|7126.3|7129.8|7126.8|7129.8|7126.8|7129.1|7126.1|1
1626149400000|2021-07-13 04:10:00|7130.3|7127.3|7128.3|7125.3|7130.3|7127.3|7128.3|7125.3|5
1626149700000|2021-07-13 04:15:00|7128.6|7125.6|7130.3|7127.3|7130.3|7127.3|7128.3|7125.3|8
1626150000000|2021-07-13 04:20:00|7129.8|7126.8|7128.8|7125.8|7130.3|7127.3|7128.8|7125.8|6
1626150300000|2021-07-13 04:25:00|7129.1|7126.1|7128.3|7125.3|7129.1|7126.1|7128.3|7125.3|6
1626150600000|2021-07-13 04:30:00|7128.8|7125.8|7127.8|7124.8|7128.8|7125.8|7127.1|7124.1|8
1626150900000|2021-07-13 04:35:00|7127.6|7124.6|7128.3|7125.3|7128.8|7125.8|7127.3|7124.3|0
1626151200000|2021-07-13 04:40:00|7128.8|7125.8|7129.8|7126.8|7130.1|7127.1|7128.3|7125.3|20
1626151500000|2021-07-13 04:45:00|7130.1|7127.1|7128.8|7125.8|7130.1|7127.1|7128.8|7125.8|1
1626151800000|2021-07-13 04:50:00|7129.3|7126.3|7129.3|7126.3|7129.8|7126.8|7129.1|7126.1|26
1626152100000|2021-07-13 04:55:00|7129.1|7126.1|7129.1|7126.1|7129.3|7126.3|7127.8|7124.8|14
1626152400000|2021-07-13 05:00:00|7128.6|7125.6|7129.3|7126.3|7129.8|7126.8|7128.6|7125.6|8
1626152700000|2021-07-13 05:05:00|7129.1|7126.1|7127.8|7124.8|7129.8|7126.8|7127.1|7124.1|31
1626153000000|2021-07-13 05:10:00|7128.1|7125.1|7128.1|7125.1|7128.6|7125.6|7126.8|7123.8|8
1626153300000|2021-07-13 05:15:00|7128.3|7125.3|7128.1|7125.1|7128.8|7125.8|7127.6|7124.6|7
1626153600000|2021-07-13 05:20:00|7128.3|7125.3|7128.3|7125.3|7129.1|7126.1|7127.3|7124.3|21
1626153900000|2021-07-13 05:25:00|7127.8|7124.8|7128.8|7125.8|7129.1|7126.1|7127.6|7124.6|7
1626154200000|2021-07-13 05:30:00|7129.1|7126.1|7130.3|7127.3|7130.3|7127.3|7129.1|7126.1|15
1626154500000|2021-07-13 05:35:00|7130.1|7127.1|7130.1|7127.1|7130.6|7127.6|7129.6|7126.6|16
1626154800000|2021-07-13 05:40:00|7130.6|7127.6|7130.6|7127.6|7130.8|7127.8|7129.1|7126.1|37
1626155100000|2021-07-13 05:45:00|7130.3|7127.3|7129.3|7126.3|7131.1|7128.1|7129.3|7126.3|16
1626155400000|2021-07-13 05:50:00|7129.1|7126.1|7128.8|7125.8|7129.1|7126.1|7127.6|7124.6|20
1626155700000|2021-07-13 05:55:00|7129.1|7126.1|7127.3|7124.3|7129.3|7126.3|7127.1|7124.1|23
1626156000000|2021-07-13 06:00:00|7127.6|7124.6|7125.3|7123.3|7128.6|7126.6|7123.8|7121.8|81
1626156300000|2021-07-13 06:05:00|7125.8|7123.8|7124.3|7122.3|7127.1|7125.1|7123.6|7121.6|125
1626156600000|2021-07-13 06:10:00|7124.6|7122.6|7127.1|7125.1|7127.1|7125.1|7121.8|7119.8|282
1626156900000|2021-07-13 06:15:00|7126.8|7124.8|7128.1|7126.1|7128.8|7126.8|7126.3|7124.3|190
1626157200000|2021-07-13 06:20:00|7127.8|7125.8|7131.1|7129.1|7131.6|7129.6|7126.6|7124.6|74
1626157500000|2021-07-13 06:25:00|7130.8|7128.8|7128.3|7126.3|7131.1|7129.1|7127.6|7125.6|78
1626157800000|2021-07-13 06:30:00|7128.1|7126.1|7127.6|7125.6|7128.3|7126.3|7124.3|7122.3|280
1626158100000|2021-07-13 06:35:00|7127.8|7125.8|7128.6|7126.6|7131.8|7129.8|7127.8|7125.8|143
1626158400000|2021-07-13 06:40:00|7128.8|7126.8|7133.8|7131.8|7135.1|7133.1|7128.1|7126.1|213
1626158700000|2021-07-13 06:45:00|7133.6|7131.6|7134.1|7132.1|7134.3|7132.3|7131.3|7129.3|75
1626159000000|2021-07-13 06:50:00|7133.8|7131.8|7133.3|7131.3|7135.1|7133.1|7130.8|7128.8|110
1626159300000|2021-07-13 06:55:00|7133.6|7131.6|7136.8|7134.8|7138.1|7136.1|7131.3|7129.3|375
1626159600000|2021-07-13 07:00:00|7136.3|7135.3|7145.3|7144.3|7151.6|7150.6|7135.8|7134.8|3014
1626159900000|2021-07-13 07:05:00|7144.3|7143.3|7143.3|7142.3|7144.6|7143.6|7135.3|7134.3|1341
1626160200000|2021-07-13 07:10:00|7143.8|7142.8|7139.8|7138.8|7144.6|7143.6|7136.8|7135.8|866
1626160500000|2021-07-13 07:15:00|7139.6|7138.6|7146.1|7145.1|7146.8|7145.8|7139.6|7138.6|594
1626160800000|2021-07-13 07:20:00|7146.3|7145.3|7141.6|7140.6|7147.6|7146.6|7137.1|7136.1|610
1626161100000|2021-07-13 07:25:00|7141.8|7140.8|7144.1|7143.1|7146.1|7145.1|7138.6|7137.6|394
1626161400000|2021-07-13 07:30:00|7144.3|7143.3|7140.3|7139.3|7145.8|7144.8|7138.3|7137.3|373
1626161700000|2021-07-13 07:35:00|7140.6|7139.6|7146.8|7145.8|7147.3|7146.3|7138.8|7137.8|300
1626162000000|2021-07-13 07:40:00|7148|7147|7147.3|7146.3|7150.3|7149.3|7146|7145|498
1626162300000|2021-07-13 07:45:00|7147.8|7146.8|7148.3|7147.3|7150.5|7149.5|7147.3|7146.3|517
1626162600000|2021-07-13 07:50:00|7148.5|7147.5|7147.3|7146.3|7149.3|7148.3|7145.8|7144.8|519
1626162900000|2021-07-13 07:55:00|7147|7146|7142.3|7141.3|7148|7147|7141.5|7140.5|463
1626163200000|2021-07-13 08:00:00|7142.5|7141.5|7143.5|7142.5|7147.3|7146.3|7142.3|7141.3|313
1626163500000|2021-07-13 08:05:00|7143.8|7142.8|7148.5|7147.5|7149|7148|7142.5|7141.5|388
1626163800000|2021-07-13 08:10:00|7147.8|7146.8|7145.8|7144.8|7147.8|7146.8|7143.8|7142.8|237
1626164100000|2021-07-13 08:15:00|7145.3|7144.3|7150.3|7149.3|7150.8|7149.8|7144|7143|265
1626164400000|2021-07-13 08:20:00|7150.5|7149.5|7149.3|7148.3|7152|7151|7147.8|7146.8|368
1626164700000|2021-07-13 08:25:00|7149.5|7148.5|7150.3|7149.3|7151.8|7150.8|7148.3|7147.3|338
1626165000000|2021-07-13 08:30:00|7149.8|7148.8|7147.8|7146.8|7150.5|7149.5|7147.8|7146.8|332
1626165300000|2021-07-13 08:35:00|7148.3|7147.3|7145.5|7144.5|7149|7148|7145.3|7144.3|324
1626165600000|2021-07-13 08:40:00|7145.8|7144.8|7149.8|7148.8|7149.8|7148.8|7145.8|7144.8|477
1626165900000|2021-07-13 08:45:00|7150|7149|7149.3|7148.3|7150.3|7149.3|7145.5|7144.5|342
1626166200000|2021-07-13 08:50:00|7148.8|7147.8|7146.8|7145.8|7149.8|7148.8|7145.5|7144.5|311
1626166500000|2021-07-13 08:55:00|7147.3|7146.3|7145.5|7144.5|7149|7148|7144.3|7143.3|325
1626166800000|2021-07-13 09:00:00|7145.3|7144.3|7143.3|7142.3|7145.8|7144.8|7143|7142|202
1626167100000|2021-07-13 09:05:00|7143.5|7142.5|7140.3|7139.3|7144.3|7143.3|7139.5|7138.5|244
1626167400000|2021-07-13 09:10:00|7140|7139|7136.5|7135.5|7140|7139|7135.5|7134.5|372
1626167700000|2021-07-13 09:15:00|7136.8|7135.8|7139|7138|7142|7141|7136|7135|231
1626168000000|2021-07-13 09:20:00|7138.8|7137.8|7134.3|7133.3|7139.3|7138.3|7134.3|7133.3|244
1626168300000|2021-07-13 09:25:00|7134.5|7133.5|7136.8|7135.8|7136.8|7135.8|7133.3|7132.3|204
1626168600000|2021-07-13 09:30:00|7136.5|7135.5|7134.3|7133.3|7137.3|7136.3|7133.3|7132.3|425
1626168900000|2021-07-13 09:35:00|7134.5|7133.5|7133.8|7132.8|7134.8|7133.8|7132|7131|280
1626169200000|2021-07-13 09:40:00|7134.3|7133.3|7134.3|7133.3|7135.5|7134.5|7132.5|7131.5|291
1626169500000|2021-07-13 09:45:00|7134|7133|7135.3|7134.3|7135.8|7134.8|7130.8|7129.8|244
1626169800000|2021-07-13 09:50:00|7135|7134|7130.5|7129.5|7135.8|7134.8|7130.5|7129.5|153
1626170100000|2021-07-13 09:55:00|7130.8|7129.8|7130.5|7129.5|7131.8|7130.8|7129|7128|220
1626170400000|2021-07-13 10:00:00|7130.3|7129.3|7134.8|7133.8|7138.3|7137.3|7129.8|7128.8|220
1626170700000|2021-07-13 10:05:00|7135.3|7134.3|7134.8|7133.8|7137|7136|7133.3|7132.3|442
1626171000000|2021-07-13 10:10:00|7134.5|7133.5|7128.8|7127.8|7135|7134|7128.3|7127.3|268
1626171300000|2021-07-13 10:15:00|7129.3|7128.3|7132.3|7131.3|7133.5|7132.5|7129.3|7128.3|271
1626171600000|2021-07-13 10:20:00|7132.5|7131.5|7132|7131|7132.8|7131.8|7130.3|7129.3|292
1626171900000|2021-07-13 10:25:00|7132.3|7131.3|7131|7130|7132.5|7131.5|7130.8|7129.8|123
1626172200000|2021-07-13 10:30:00|7130.8|7129.8|7128.5|7127.5|7131|7130|7128.5|7127.5|225
1626172500000|2021-07-13 10:35:00|7128.3|7127.3|7133.5|7132.5|7133.8|7132.8|7127.8|7126.8|221
1626172800000|2021-07-13 10:40:00|7133.3|7132.3|7133.8|7132.8|7135.8|7134.8|7130.8|7129.8|213
1626173100000|2021-07-13 10:45:00|7133.3|7132.3|7129.3|7128.3|7133.5|7132.5|7129.3|7128.3|120
1626173400000|2021-07-13 10:50:00|7128.8|7127.8|7129.8|7128.8|7130.3|7129.3|7124.8|7123.8|193
1626173700000|2021-07-13 10:55:00|7129.3|7128.3|7127.3|7126.3|7130|7129|7126.8|7125.8|176
1626174000000|2021-07-13 11:00:00|7127|7126|7127.8|7126.8|7127.8|7126.8|7125.3|7124.3|303
1626174300000|2021-07-13 11:05:00|7127.5|7126.5|7129.8|7128.8|7129.8|7128.8|7127.3|7126.3|178
1626174600000|2021-07-13 11:10:00|7129.3|7128.3|7132.3|7131.3|7132.3|7131.3|7128.8|7127.8|399
1626174900000|2021-07-13 11:15:00|7131.8|7130.8|7133.8|7132.8|7135.3|7134.3|7130.8|7129.8|372
1626175200000|2021-07-13 11:20:00|7134.3|7133.3|7130.8|7129.8|7135|7134|7130.3|7129.3|104
1626175500000|2021-07-13 11:25:00|7130.3|7129.3|7129.8|7128.8|7131.3|7130.3|7129.5|7128.5|104
1626175800000|2021-07-13 11:30:00|7130|7129|7128.8|7127.8|7132.8|7131.8|7128.3|7127.3|427
1626176100000|2021-07-13 11:35:00|7129|7128|7128.5|7127.5|7129.5|7128.5|7128|7127|133
1626176400000|2021-07-13 11:40:00|7127.8|7126.8|7132.3|7131.3|7132.6|7131.6|7127.3|7126.3|171
1626176700000|2021-07-13 11:45:00|7132.1|7131.1|7133.6|7132.6|7134.1|7133.1|7132.1|7131.1|170
1626177000000|2021-07-13 11:50:00|7133.1|7132.1|7133.3|7132.3|7133.6|7132.6|7131.6|7130.6|287
1626177300000|2021-07-13 11:55:00|7133.1|7132.1|7128.6|7127.6|7133.3|7132.3|7127.1|7126.1|221
1626177600000|2021-07-13 12:00:00|7128.3|7127.3|7130.6|7129.6|7130.6|7129.6|7127.1|7126.1|295
1626177900000|2021-07-13 12:05:00|7130.1|7129.1|7131.1|7130.1|7133.1|7132.1|7129.1|7128.1|176
1626178200000|2021-07-13 12:10:00|7130.8|7129.8|7128.6|7127.6|7130.8|7129.8|7127.6|7126.6|106
1626178500000|2021-07-13 12:15:00|7128.8|7127.8|7129.8|7128.8|7130.1|7129.1|7128.6|7127.6|164
1626178800000|2021-07-13 12:20:00|7129.6|7128.6|7129.1|7128.1|7130.6|7129.6|7126.8|7125.8|158
1626179100000|2021-07-13 12:25:00|7129.3|7128.3|7130.3|7129.3|7132.6|7131.6|7129.3|7128.3|147
1626179400000|2021-07-13 12:30:00|7129.8|7128.8|7143.6|7142.6|7143.6|7142.6|7120.3|7119.3|2293
1626179700000|2021-07-13 12:35:00|7143.1|7142.1|7133.8|7132.8|7144.3|7143.3|7132.3|7131.3|482
1626180000000|2021-07-13 12:40:00|7133.6|7132.6|7131.1|7130.1|7134.6|7133.6|7130.3|7129.3|374
1626180300000|2021-07-13 12:45:00|7130.8|7129.8|7132.6|7131.6|7135.6|7134.6|7130.8|7129.8|181
1626180600000|2021-07-13 12:50:00|7132.3|7131.3|7130.1|7129.1|7133.6|7132.6|7126.1|7125.1|584
1626180900000|2021-07-13 12:55:00|7129.8|7128.8|7125.8|7124.8|7132.8|7131.8|7125.6|7124.6|528
1626181200000|2021-07-13 13:00:00|7125.6|7124.6|7128.8|7127.8|7128.8|7127.8|7121.6|7120.6|405
1626181500000|2021-07-13 13:05:00|7128.3|7127.3|7127.3|7126.3|7131.1|7130.1|7127.1|7126.1|929
1626181800000|2021-07-13 13:10:00|7127.6|7126.6|7126.1|7125.1|7128.1|7127.1|7123.8|7122.8|335
1626182100000|2021-07-13 13:15:00|7126.6|7125.6|7127.8|7126.8|7128.6|7127.6|7125.8|7124.8|209
1626182400000|2021-07-13 13:20:00|7127.6|7126.6|7132.6|7131.6|7135.1|7134.1|7127.6|7126.6|482
1626182700000|2021-07-13 13:25:00|7132.3|7131.3|7136.1|7135.1|7138.6|7137.6|7131.8|7130.8|650
1626183000000|2021-07-13 13:30:00|7135.6|7134.6|7131.6|7130.6|7137.6|7136.6|7130.8|7129.8|751
1626183300000|2021-07-13 13:35:00|7131.8|7130.8|7141.1|7140.1|7141.1|7140.1|7131.6|7130.6|404
1626183600000|2021-07-13 13:40:00|7141.3|7140.3|7136.1|7135.1|7142.1|7141.1|7135.6|7134.6|340
1626183900000|2021-07-13 13:45:00|7135.8|7134.8|7138.3|7137.3|7138.6|7137.6|7133.6|7132.6|642
1626184200000|2021-07-13 13:50:00|7138.1|7137.1|7137.8|7136.8|7139.6|7138.6|7134.1|7133.1|443
1626184500000|2021-07-13 13:55:00|7137.6|7136.6|7128.1|7127.1|7137.6|7136.6|7128.1|7127.1|406
1626184800000|2021-07-13 14:00:00|7128.3|7127.3|7121.8|7120.8|7128.3|7127.3|7121.1|7120.1|742
1626185100000|2021-07-13 14:05:00|7122.1|7121.1|7127.6|7126.6|7127.6|7126.6|7121.6|7120.6|395
1626185400000|2021-07-13 14:10:00|7128|7127|7124.7|7123.7|7128|7127|7123.2|7122.2|537
1626185700000|2021-07-13 14:15:00|7125|7124|7127.5|7126.5|7127.5|7126.5|7123.5|7122.5|393
1626186000000|2021-07-13 14:20:00|7128|7127|7129|7128|7131|7130|7125|7124|669
1626186300000|2021-07-13 14:25:00|7128.5|7127.5|7125|7124|7129|7128|7123.5|7122.5|451
1626186600000|2021-07-13 14:30:00|7125.5|7124.5|7126|7125|7130.5|7129.5|7125|7124|302
1626186900000|2021-07-13 14:35:00|7126.5|7125.5|7124.5|7123.5|7126.7|7125.7|7122.5|7121.5|429
1626187200000|2021-07-13 14:40:00|7124.7|7123.7|7120.5|7119.5|7125|7124|7120.5|7119.5|324
1626187500000|2021-07-13 14:45:00|7120.2|7119.2|7121.5|7120.5|7123|7122|7120.2|7119.2|250
1626187800000|2021-07-13 14:50:00|7121.2|7120.2|7115.7|7114.7|7121.5|7120.5|7115.7|7114.7|536
1626188100000|2021-07-13 14:55:00|7115.5|7114.5|7116.7|7115.7|7120.2|7119.2|7115.5|7114.5|469
1626188400000|2021-07-13 15:00:00|7116.5|7115.5|7116|7115|7118.5|7117.5|7116|7115|393
1626188700000|2021-07-13 15:05:00|7116.2|7115.2|7120|7119|7121|7120|7115.5|7114.5|290
1626189000000|2021-07-13 15:10:00|7119.5|7118.5|7120.5|7119.5|7121.5|7120.5|7119.2|7118.2|380
1626189300000|2021-07-13 15:15:00|7120.2|7119.2|7119.7|7118.7|7122|7121|7118.5|7117.5|790
1626189600000|2021-07-13 15:20:00|7120|7119|7119.5|7118.5|7120.5|7119.5|7119|7118|530
1626189900000|2021-07-13 15:25:00|7119.7|7118.7|7125.5|7123.5|7125.5|7124|7118|7117|1661
1626190200000|2021-07-13 15:30:00|7125|7123|7127.5|7125.5|7129|7127|7122.5|7120.5|2652
1626190500000|2021-07-13 15:35:00|7127|7125|7127|7125|7127.5|7125.5|7125.2|7123.2|875
1626190800000|2021-07-13 15:40:00|7126.7|7124.7|7123|7121|7127|7125|7122.5|7120.5|438
1626191100000|2021-07-13 15:45:00|7123.5|7121.5|7126|7124|7126|7124|7123|7121|292
1626191400000|2021-07-13 15:50:00|7126.2|7124.2|7127.2|7125.2|7128|7126|7126|7124|153
1626191700000|2021-07-13 15:55:00|7127|7125|7126.5|7124.5|7128.5|7126.5|7126|7124|193
1626192000000|2021-07-13 16:00:00|7126.2|7124.2|7127.7|7125.7|7128.5|7126.5|7126|7124|241
1626192300000|2021-07-13 16:05:00|7127.5|7125.5|7128.5|7126.5|7128.7|7126.7|7126.5|7124.5|331
1626192600000|2021-07-13 16:10:00|7128.7|7126.7|7128|7126|7128.7|7126.7|7126.5|7124.5|136
1626192900000|2021-07-13 16:15:00|7127.5|7125.5|7126|7124|7127.5|7125.5|7125|7123|89
1626193200000|2021-07-13 16:20:00|7125.5|7123.5|7126|7124|7127.5|7125.5|7125|7123|177
1626193500000|2021-07-13 16:25:00|7125.5|7123.5|7127|7125|7127|7125|7125|7123|71
1626193800000|2021-07-13 16:30:00|7127.2|7125.2|7130|7128|7130|7128|7127|7125|105
1626194100000|2021-07-13 16:35:00|7129.7|7127.7|7129|7127|7130|7128|7128.7|7126.7|43
1626194400000|2021-07-13 16:40:00|7129.2|7127.2|7128.7|7126.7|7129.5|7127.5|7128.5|7126.5|50
1626194700000|2021-07-13 16:45:00|7129|7127|7128|7126|7129|7127|7127.5|7125.5|63
1626195000000|2021-07-13 16:50:00|7127.7|7125.7|7128.5|7126.5|7128.5|7126.5|7127.5|7125.5|34
1626195300000|2021-07-13 16:55:00|7128.2|7126.2|7127.5|7125.5|7128.2|7126.2|7127|7125|56
1626195600000|2021-07-13 17:00:00|7128|7126|7125.7|7123.7|7128.7|7126.7|7125.7|7123.7|178
1626195900000|2021-07-13 17:05:00|7126|7124|7125.7|7123.7|7126.7|7124.7|7124.2|7122.2|71
1626196200000|2021-07-13 17:10:00|7126|7124|7123|7121|7127.5|7125.5|7121.7|7119.7|133
1626196500000|2021-07-13 17:15:00|7123.2|7121.2|7118|7116|7123.5|7121.5|7117.7|7115.7|81
1626196800000|2021-07-13 17:20:00|7118.5|7116.5|7121.7|7119.7|7124|7122|7118.2|7116.2|172
1626197100000|2021-07-13 17:25:00|7121.5|7119.5|7122|7120|7122.5|7120.5|7119.7|7117.7|135
1626197400000|2021-07-13 17:30:00|7121.7|7119.7|7121.5|7119.5|7122.7|7120.7|7121|7119|66
1626197700000|2021-07-13 17:35:00|7121.7|7119.7|7122.2|7120.2|7123|7121|7119.2|7117.2|168
1626198000000|2021-07-13 17:40:00|7122.5|7120.5|7122.2|7120.2|7124.2|7122.2|7120.2|7118.2|149
1626198300000|2021-07-13 17:45:00|7122|7120|7122.7|7120.7|7124.7|7122.7|7121.5|7119.5|45
1626198600000|2021-07-13 17:50:00|7122.2|7120.2|7122.7|7120.7|7124.2|7122.2|7121.7|7119.7|37
1626198900000|2021-07-13 17:55:00|7123|7121|7125|7123|7126.5|7124.5|7123|7121|76
1626199200000|2021-07-13 18:00:00|7124.7|7122.7|7120|7118|7124.7|7122.7|7119.7|7117.7|177
1626199500000|2021-07-13 18:05:00|7120.2|7118.2|7123.2|7121.2|7123.7|7121.7|7120|7118|42
1626199800000|2021-07-13 18:10:00|7123.5|7121.5|7125|7123|7125.2|7123.2|7122.5|7120.5|51
1626200100000|2021-07-13 18:15:00|7124.5|7122.5|7124.5|7122.5|7124.7|7122.7|7122.2|7120.2|55
1626200400000|2021-07-13 18:20:00|7124.2|7122.2|7124.2|7122.2|7125|7123|7122.2|7120.2|44
1626200700000|2021-07-13 18:25:00|7124.5|7122.5|7124.2|7122.2|7126.2|7124.2|7123.7|7121.7|40
1626201000000|2021-07-13 18:30:00|7124|7122|7123.2|7121.2|7124|7122|7122.2|7120.2|115
1626201300000|2021-07-13 18:35:00|7123.5|7121.5|7123.5|7121.5|7124.5|7122.5|7123|7121|33
1626201600000|2021-07-13 18:40:00|7124|7122|7119.7|7117.7|7124.5|7122.5|7119.2|7117.2|105
1626201900000|2021-07-13 18:45:00|7120|7118|7122|7120|7122.2|7120.2|7119|7117|56
1626202200000|2021-07-13 18:50:00|7121.7|7119.7|7122.5|7120.5|7123.2|7121.2|7121|7119|58
1626202500000|2021-07-13 18:55:00|7122.7|7120.7|7125|7123|7125.5|7123.5|7121.5|7119.5|67
1626202800000|2021-07-13 19:00:00|7124.7|7122.7|7125.5|7123.5|7126.5|7124.5|7124|7122|72
1626203100000|2021-07-13 19:05:00|7125.7|7123.7|7123|7121|7126.5|7124.5|7122.7|7120.7|59
1626203400000|2021-07-13 19:10:00|7122.7|7120.7|7121.5|7119.5|7123.7|7121.7|7120|7118|85
1626203700000|2021-07-13 19:15:00|7121|7119|7122.2|7120.2|7123.5|7121.5|7120.2|7118.2|97
1626204000000|2021-07-13 19:20:00|7122|7120|7120.7|7118.7|7123.2|7121.2|7120.2|7118.2|105
1626204300000|2021-07-13 19:25:00|7121|7119|7122.2|7120.2|7123.2|7121.2|7120|7118|42
1626204600000|2021-07-13 19:30:00|7121.7|7119.7|7123.2|7121.2|7123.5|7121.5|7120|7118|47
1626204900000|2021-07-13 19:35:00|7123|7121|7123.2|7121.2|7123.5|7121.5|7120.5|7118.5|89
1626205200000|2021-07-13 19:40:00|7123|7121|7125.7|7123.7|7126.2|7124.2|7121.7|7119.7|83
1626205500000|2021-07-13 19:45:00|7126|7124|7123.7|7121.7|7126.2|7124.2|7123.5|7121.5|104
1626205800000|2021-07-13 19:50:00|7124|7122|7122.7|7120.7|7124|7122|7121.2|7119.2|113
1626206100000|2021-07-13 19:55:00|7123.2|7121.2|7129.6|7125.6|7130.6|7127.2|7121.5|7119.5|313
1626206400000|2021-07-13 20:00:00|7129|7125|7125.6|7121.6|7129.7|7125.7|7125|7121|1
1626206700000|2021-07-13 20:05:00|7125.3|7121.3|7127.5|7123.5|7128.5|7124.5|7125.3|7121.3|0
1626207000000|2021-07-13 20:10:00|7127.2|7123.2|7125.4|7121.4|7127.5|7123.5|7124.8|7120.8|0
1626207300000|2021-07-13 20:15:00|7125.3|7121.3|7124.2|7120.2|7125.4|7121.4|7123.8|7119.8|0
1626207600000|2021-07-13 20:20:00|7124|7120|7123.1|7119.1|7124|7120|7122.8|7118.8|0
1626207900000|2021-07-13 20:25:00|7123.2|7119.2|7123.8|7119.8|7124.1|7120.1|7123|7119|0
1626208200000|2021-07-13 20:30:00|7123.5|7119.5|7124.3|7120.3|7124.3|7120.3|7122.8|7118.8|0
1626208500000|2021-07-13 20:35:00|7124.5|7120.5|7124.3|7120.3|7125.3|7121.3|7124.3|7120.3|0
1626208800000|2021-07-13 20:40:00|7124.6|7120.6|7124.3|7120.3|7124.7|7120.7|7123.7|7119.7|0
1626209100000|2021-07-13 20:45:00|7124|7120|7124.3|7120.3|7124.3|7120.3|7123.4|7119.4|0
1626209400000|2021-07-13 20:50:00|7124.5|7120.5|7123.4|7119.4|7124.7|7120.7|7123.4|7119.4|0
1626209700000|2021-07-13 20:55:00|7123|7119|7124.4|7120.4|7125|7121|7122.7|7118.7|0
1626210000000|2021-07-13 21:00:00|7124.7|7120.7|7124.5|7120.5|7124.7|7120.7|7124.5|7120.5|0
1626210300000|2021-07-13 21:05:00|7124.6|7120.6|7125|7121|7125.1|7121.1|7124.6|7120.6|0
1626210600000|2021-07-13 21:10:00|7124.9|7120.9|7124.2|7120.2|7124.9|7120.9|7124.2|7120.2|0
1626210900000|2021-07-13 21:15:00|7124|7120|7123.5|7119.5|7124.4|7120.4|7123.4|7119.4|0
1626211200000|2021-07-13 21:20:00|7123.6|7119.6|7123.6|7119.6|7123.6|7119.6|7123.6|7119.6|0
1626211500000|2021-07-13 21:25:00|7123.5|7119.5|7124.1|7120.1|7124.1|7120.1|7123.4|7119.4|0
1626211800000|2021-07-13 21:30:00|7124.2|7120.2|7124.4|7120.4|7124.5|7120.5|7124.2|7120.2|0
1626212100000|2021-07-13 21:35:00|7124.5|7120.5|7124.7|7120.7|7124.7|7120.7|7124.3|7120.3|0
1626212400000|2021-07-13 21:40:00|7124.8|7120.8|7124.7|7120.7|7124.8|7120.8|7124.7|7120.7|0
1626212700000|2021-07-13 21:45:00|7124.8|7120.8|7124.7|7120.7|7124.8|7120.8|7124.7|7120.7|0
1626213300000|2021-07-13 21:55:00|7124.8|7120.8|7125|7121|7125|7121|7124.8|7120.8|0
1626213600000|2021-07-13 22:00:00|7125.3|7121.3|7125.5|7121.5|7126.2|7122.2|7124.5|7120.5|0
1626213900000|2021-07-13 22:05:00|7125.7|7121.7|7124.5|7120.5|7126.5|7122.5|7124.2|7120.2|0
1626214200000|2021-07-13 22:10:00|7124.8|7120.8|7124.5|7120.5|7124.8|7120.8|7124|7120|0
1626214500000|2021-07-13 22:15:00|7124.3|7120.3|7125.2|7121.2|7125.2|7121.2|7124.2|7120.2|0
1626214800000|2021-07-13 22:20:00|7125.3|7121.3|7124.8|7120.8|7125.5|7121.5|7124.8|7120.8|0
1626215100000|2021-07-13 22:25:00|7124.5|7120.5|7125.2|7121.2|7125.3|7121.3|7124.5|7120.5|0
1626215400000|2021-07-13 22:30:00|7125.5|7121.5|7126.9|7122.9|7126.9|7122.9|7125.2|7121.2|0
1626215700000|2021-07-13 22:35:00|7127.2|7123.2|7127.3|7123.3|7127.3|7123.3|7126.6|7122.6|0
1626216000000|2021-07-13 22:40:00|7127.5|7123.5|7128|7124|7128.6|7124.6|7127.5|7123.5|0
1626216300000|2021-07-13 22:45:00|7128.2|7124.2|7127.2|7123.2|7128.7|7124.7|7127.2|7123.2|0
1626216600000|2021-07-13 22:50:00|7127.5|7123.5|7126.8|7122.8|7127.9|7123.9|7126.8|7122.8|0
1626216900000|2021-07-13 22:55:00|7126.6|7122.6|7126.1|7122.1|7126.9|7122.9|7126.1|7122.1|0
1626217200000|2021-07-13 23:00:00|7126.2|7122.2|7126.8|7122.8|7127.8|7123.8|7126.1|7122.1|0
1626217500000|2021-07-13 23:05:00|7127.1|7123.1|7127.1|7123.1|7127.2|7123.2|7126.8|7122.8|0
1626217800000|2021-07-13 23:10:00|7127.2|7123.2|7126.7|7122.7|7127.4|7123.4|7126.4|7122.4|0
1626218100000|2021-07-13 23:15:00|7126.9|7122.9|7127.2|7123.2|7127.4|7123.4|7126.7|7122.7|0
1626218400000|2021-07-13 23:20:00|7127.4|7123.4|7126.9|7122.9|7127.4|7123.4|7126.9|7122.9|0
1626218700000|2021-07-13 23:25:00|7126.7|7122.7|7126.3|7122.3|7126.9|7122.9|7125.9|7121.9|0
1626219000000|2021-07-13 23:30:00|7126.4|7122.4|7125|7121|7126.6|7122.6|7125|7121|0
1626219300000|2021-07-13 23:35:00|7124.9|7120.9|7125.3|7121.3|7125.3|7121.3|7124.4|7120.4|0
1626219600000|2021-07-13 23:40:00|7125.2|7121.2|7123.4|7119.4|7125.3|7121.3|7123.4|7119.4|0
1626219900000|2021-07-13 23:45:00|7123.1|7119.1|7120.9|7116.9|7123.1|7119.1|7119.6|7115.6|0
1626220200000|2021-07-13 23:50:00|7120.7|7116.7|7123.2|7119.2|7123.5|7119.5|7119.9|7115.9|0
1626220500000|2021-07-13 23:55:00|7124.2|7120.2|7120.2|7116.2|7124.5|7120.5|7119.6|7115.6|0
1626220800000|2021-07-14 00:00:00|7119.9|7115.9|7121|7118|7123.2|7119.2|7117.5|7114.5|48
1626221100000|2021-07-14 00:05:00|7121.2|7118.2|7124|7121|7124.5|7121.5|7120.7|7117.7|17
1626221400000|2021-07-14 00:10:00|7123.5|7120.5|7127.5|7124.5|7128|7125|7122.7|7119.7|25
1626221700000|2021-07-14 00:15:00|7127.2|7124.2|7123|7120|7128|7125|7122.2|7119.2|40
1626222000000|2021-07-14 00:20:00|7122.7|7119.7|7125.5|7122.5|7127.2|7124.2|7122.7|7119.7|15
1626222300000|2021-07-14 00:25:00|7125.2|7122.2|7126.2|7123.2|7128|7125|7124.5|7121.5|8
1626222600000|2021-07-14 00:30:00|7126.5|7123.5|7129.5|7126.5|7130|7127|7126.5|7123.5|14
1626222900000|2021-07-14 00:35:00|7129.7|7126.7|7129.2|7126.2|7132.2|7129.2|7128.7|7125.7|24
1626223200000|2021-07-14 00:40:00|7129.5|7126.5|7126.7|7123.7|7129.7|7126.7|7126.5|7123.5|14
1626223500000|2021-07-14 00:45:00|7127|7124|7129|7126|7130|7127|7125.5|7122.5|26
1626223800000|2021-07-14 00:50:00|7129.2|7126.2|7130.7|7127.7|7131|7128|7128.2|7125.2|15
1626224100000|2021-07-14 00:55:00|7131.2|7128.2|7133.2|7130.2|7133.5|7130.5|7131.2|7128.2|39
1626224400000|2021-07-14 01:00:00|7133.5|7130.5|7129|7126|7134.2|7131.2|7128.7|7125.7|83
1626224700000|2021-07-14 01:05:00|7128.2|7125.2|7129|7126|7129.2|7126.2|7127.5|7124.5|23
1626225000000|2021-07-14 01:10:00|7129.2|7126.2|7130.2|7127.2|7131.7|7128.7|7129|7126|16
1626225300000|2021-07-14 01:15:00|7130.5|7127.5|7134.2|7131.2|7134.7|7131.7|7130.2|7127.2|23
1626225600000|2021-07-14 01:20:00|7133.7|7130.7|7131.2|7128.2|7133.7|7130.7|7131.2|7128.2|32
1626225900000|2021-07-14 01:25:00|7131.5|7128.5|7131.5|7128.5|7132.2|7129.2|7130|7127|19
1626226200000|2021-07-14 01:30:00|7131.7|7128.7|7131.2|7128.2|7132.2|7129.2|7130|7127|11
1626226500000|2021-07-14 01:35:00|7130.7|7127.7|7131.2|7128.2|7133|7130|7130|7127|18
1626226800000|2021-07-14 01:40:00|7131.5|7128.5|7130.7|7127.7|7132.2|7129.2|7130.2|7127.2|5
1626227100000|2021-07-14 01:45:00|7130.2|7127.2|7131.5|7128.5|7132|7129|7130.2|7127.2|3
1626227400000|2021-07-14 01:50:00|7131.2|7128.2|7131.5|7128.5|7133.5|7130.5|7130.7|7127.7|12
1626227700000|2021-07-14 01:55:00|7131.7|7128.7|7131|7128|7132.2|7129.2|7131|7128|0
1626228000000|2021-07-14 02:00:00|7131.2|7128.2|7128.7|7125.7|7131.7|7128.7|7128.2|7125.2|24
1626228300000|2021-07-14 02:05:00|7128.5|7125.5|7128.7|7125.7|7130|7127|7128.2|7125.2|11
1626228600000|2021-07-14 02:10:00|7128.2|7125.2|7128.5|7125.5|7128.7|7125.7|7126.2|7123.2|10
1626228900000|2021-07-14 02:15:00|7128.7|7125.7|7129.5|7126.5|7130|7127|7127|7124|9
1626229200000|2021-07-14 02:20:00|7129.2|7126.2|7130.2|7127.2|7131.2|7128.2|7129.2|7126.2|8
1626229500000|2021-07-14 02:25:00|7130.5|7127.5|7130.7|7127.7|7131.7|7128.7|7130.2|7127.2|11
1626229800000|2021-07-14 02:30:00|7130|7127|7126.7|7123.7|7130.2|7127.2|7126.7|7123.7|28
1626230100000|2021-07-14 02:35:00|7126.5|7123.5|7125.7|7122.7|7127|7124|7125.2|7122.2|3
1626230400000|2021-07-14 02:40:00|7126|7123|7127.2|7124.2|7127.5|7124.5|7126|7123|4
1626230700000|2021-07-14 02:45:00|7127.5|7124.5|7127.7|7124.7|7128|7125|7125.7|7122.7|8
1626231000000|2021-07-14 02:50:00|7128|7125|7127.2|7124.2|7129|7126|7127.2|7124.2|5
1626231300000|2021-07-14 02:55:00|7127.5|7124.5|7128.2|7125.2|7128.5|7125.5|7126.7|7123.7|1
1626231600000|2021-07-14 03:00:00|7128.5|7125.5|7128.5|7125.5|7129.2|7126.2|7127.7|7124.7|5
1626231900000|2021-07-14 03:05:00|7128|7125|7126.2|7123.2|7128.2|7125.2|7125.7|7122.7|2
1626232200000|2021-07-14 03:10:00|7126.5|7123.5|7125.2|7122.2|7127|7124|7124.7|7121.7|5
1626232500000|2021-07-14 03:15:00|7125.5|7122.5|7126|7123|7126.5|7123.5|7125|7122|0
1626232800000|2021-07-14 03:20:00|7126.5|7123.5|7126|7123|7126.7|7123.7|7125.2|7122.2|0
1626233100000|2021-07-14 03:25:00|7126.2|7123.2|7123.7|7120.7|7126.2|7123.2|7122.7|7119.7|3
1626233400000|2021-07-14 03:30:00|7124|7121|7124.2|7121.2|7124.2|7121.2|7122.5|7119.5|4
1626233700000|2021-07-14 03:35:00|7124.5|7121.5|7123.7|7120.7|7125.2|7122.2|7123.7|7120.7|1
1626234000000|2021-07-14 03:40:00|7123.5|7120.5|7123.7|7120.7|7124|7121|7122.7|7119.7|2
1626234300000|2021-07-14 03:45:00|7123.5|7120.5|7122.7|7119.7|7123.5|7120.5|7122|7119|1
1626234600000|2021-07-14 03:50:00|7122.5|7119.5|7123.2|7120.2|7123.2|7120.2|7122.2|7119.2|0
1626234900000|2021-07-14 03:55:00|7123.5|7120.5|7124.7|7121.7|7125|7122|7123.5|7120.5|0
1626235200000|2021-07-14 04:00:00|7124.5|7121.5|7124.5|7121.5|7125.5|7122.5|7123.2|7120.2|3
1626235500000|2021-07-14 04:05:00|7125|7122|7123.2|7120.2|7125|7122|7123.2|7120.2|0
1626235800000|2021-07-14 04:10:00|7123|7120|7119.7|7116.7|7123.2|7120.2|7119.2|7116.2|4
1626236100000|2021-07-14 04:15:00|7119.5|7116.5|7118.5|7115.5|7121.5|7118.5|7117.7|7114.7|2
1626236400000|2021-07-14 04:20:00|7118.7|7115.7|7119|7116|7120.2|7117.2|7118.7|7115.7|4
1626236700000|2021-07-14 04:25:00|7118.2|7115.2|7120.7|7117.7|7121|7118|7118.2|7115.2|7
1626237000000|2021-07-14 04:30:00|7120.5|7117.5|7121|7118|7121|7118|7119.7|7116.7|0
1626237300000|2021-07-14 04:35:00|7121.2|7118.2|7121|7118|7122|7119|7120.5|7117.5|2
1626237600000|2021-07-14 04:40:00|7121.2|7118.2|7120.5|7117.5|7122.7|7119.7|7120.5|7117.5|2
1626237900000|2021-07-14 04:45:00|7120.7|7117.7|7121.5|7118.5|7122.5|7119.5|7120.7|7117.7|0
1626238200000|2021-07-14 04:50:00|7121.7|7118.7|7119.7|7116.7|7122.2|7119.2|7119.5|7116.5|11
1626238500000|2021-07-14 04:55:00|7120.2|7117.2|7119.2|7116.2|7120.7|7117.7|7119.2|7116.2|15
1626238800000|2021-07-14 05:00:00|7119.5|7116.5|7120.2|7117.2|7120.5|7117.5|7118.7|7115.7|12
1626239100000|2021-07-14 05:05:00|7120.5|7117.5|7120.2|7117.2|7120.5|7117.5|7118.7|7115.7|4
1626239400000|2021-07-14 05:10:00|7120|7117|7120.7|7117.7|7121|7118|7119.2|7116.2|10
1626239700000|2021-07-14 05:15:00|7120.5|7117.5|7120.2|7117.2|7121|7118|7118.2|7115.2|20
1626240000000|2021-07-14 05:20:00|7119.7|7116.7|7120.5|7117.5|7121.2|7118.2|7119.5|7116.5|16
1626240300000|2021-07-14 05:25:00|7120.2|7117.2|7122.2|7119.2|7123.2|7120.2|7120.2|7117.2|14
1626240600000|2021-07-14 05:30:00|7122|7119|7124.2|7121.2|7124.2|7121.2|7122|7119|13
1626240900000|2021-07-14 05:35:00|7124.5|7121.5|7123.7|7120.7|7125.2|7122.2|7123.5|7120.5|26
1626241200000|2021-07-14 05:40:00|7124.2|7121.2|7125.5|7122.5|7125.7|7122.7|7123.5|7120.5|26
1626241500000|2021-07-14 05:45:00|7125.2|7122.2|7125.5|7122.5|7126.7|7123.7|7125|7122|18
1626241800000|2021-07-14 05:50:00|7125.7|7122.7|7123|7120|7125.7|7122.7|7122.2|7119.2|42
1626242100000|2021-07-14 05:55:00|7122.7|7119.7|7121.7|7118.7|7124|7121|7121.5|7118.5|39
1626242400000|2021-07-14 06:00:00|7121.5|7118.5|7114.7|7112.7|7122.2|7119.7|7114.2|7112.2|177
1626242700000|2021-07-14 06:05:00|7114.2|7112.2|7107.2|7105.2|7114.2|7112.2|7107.2|7105.2|137
1626243000000|2021-07-14 06:10:00|7106.7|7104.7|7106.5|7104.5|7107.2|7105.2|7105.2|7103.2|113
1626243300000|2021-07-14 06:15:00|7106.7|7104.7|7109.7|7107.7|7109.7|7107.7|7105.2|7103.2|107
1626243600000|2021-07-14 06:20:00|7110|7108|7110.5|7108.5|7110.5|7108.5|7108|7106|45
1626243900000|2021-07-14 06:25:00|7110.7|7108.7|7112.7|7110.7|7113.7|7111.7|7110|7108|95
1626244200000|2021-07-14 06:30:00|7112.5|7110.5|7112.2|7110.2|7112.5|7110.5|7109.7|7107.7|72
1626244500000|2021-07-14 06:35:00|7112.7|7110.7|7114.2|7112.2|7115|7113|7112|7110|114
1626244800000|2021-07-14 06:40:00|7114.7|7112.7|7109.7|7107.7|7114.7|7112.7|7109.5|7107.5|58
1626245100000|2021-07-14 06:45:00|7109.5|7107.5|7108.7|7106.7|7111.2|7109.2|7108.2|7106.2|64
1626245400000|2021-07-14 06:50:00|7108.5|7106.5|7102|7100|7109|7107|7100.7|7098.7|154
1626245700000|2021-07-14 06:55:00|7101.7|7099.7|7104.2|7102.2|7105|7103|7099.5|7097.5|181
1626246000000|2021-07-14 07:00:00|7103.7|7102.7|7091|7090|7103.7|7102.7|7086.5|7085.5|2908
1626246300000|2021-07-14 07:05:00|7091.5|7090.5|7094|7093|7098.5|7097.5|7087.7|7086.7|1042
1626246600000|2021-07-14 07:10:00|7093|7092|7093.7|7092.7|7095|7094|7086.2|7085.2|1145
1626246900000|2021-07-14 07:15:00|7094|7093|7086.7|7085.7|7096|7095|7085.2|7084.2|895
1626247200000|2021-07-14 07:20:00|7087.5|7086.5|7077.5|7076.5|7088|7087|7077.5|7076.5|972
1626247500000|2021-07-14 07:25:00|7077|7076|7078.7|7077.7|7080.5|7079.5|7072|7071|1465
1626247800000|2021-07-14 07:30:00|7078.2|7077.2|7086.5|7085.5|7087.5|7086.5|7073.7|7072.7|1024
1626248100000|2021-07-14 07:35:00|7086.7|7085.7|7102.5|7101.5|7103.2|7102.2|7085.7|7084.7|835
1626248400000|2021-07-14 07:40:00|7103.5|7102.5|7104.5|7103.5|7107|7106|7102.2|7101.2|809
1626248700000|2021-07-14 07:45:00|7104.2|7103.2|7104|7103|7105.5|7104.5|7096|7095|645
1626249000000|2021-07-14 07:50:00|7104.5|7103.5|7099.2|7098.2|7104.5|7103.5|7098|7097|545
1626249300000|2021-07-14 07:55:00|7099|7098|7101|7100|7101|7100|7094.2|7093.2|663
1626249600000|2021-07-14 08:00:00|7102|7101|7093.5|7092.5|7102.2|7101.2|7090|7089|479
1626249900000|2021-07-14 08:05:00|7093|7092|7086.2|7085.2|7093.2|7092.2|7084.5|7083.5|538
1626250200000|2021-07-14 08:10:00|7086|7085|7080.2|7079.2|7086.5|7085.5|7078.7|7077.7|686
1626250500000|2021-07-14 08:15:00|7080|7079|7092|7091|7092.5|7091.5|7079.2|7078.2|766
1626250800000|2021-07-14 08:20:00|7091.7|7090.7|7098.2|7097.2|7098.7|7097.7|7090.2|7089.2|427
1626251100000|2021-07-14 08:25:00|7098|7097|7095.2|7094.2|7099.7|7098.7|7094|7093|420
1626251400000|2021-07-14 08:30:00|7095|7094|7091|7090|7096|7095|7088|7087|568
1626251700000|2021-07-14 08:35:00|7090.7|7089.7|7094.2|7093.2|7096.2|7095.2|7090|7089|332
1626252000000|2021-07-14 08:40:00|7094.5|7093.5|7093.7|7092.7|7096.7|7095.7|7090.2|7089.2|325
1626252300000|2021-07-14 08:45:00|7093.5|7092.5|7093|7092|7094|7093|7090.5|7089.5|384
1626252600000|2021-07-14 08:50:00|7093.2|7092.2|7089.5|7088.5|7095|7094|7089|7088|431
1626252900000|2021-07-14 08:55:00|7089.2|7088.2|7087|7086|7091|7090|7085|7084|392
1626253200000|2021-07-14 09:00:00|7086.5|7085.5|7085.7|7084.7|7090|7089|7085|7084|506
1626253500000|2021-07-14 09:05:00|7085.5|7084.5|7088.2|7087.2|7091|7090|7084.2|7083.2|540
1626253800000|2021-07-14 09:10:00|7088|7087|7088.5|7087.5|7089.5|7088.5|7085|7084|358
1626254100000|2021-07-14 09:15:00|7088.7|7087.7|7089|7088|7090.5|7089.5|7087.5|7086.5|412
1626254400000|2021-07-14 09:20:00|7088.7|7087.7|7083|7082|7088.7|7087.7|7082.7|7081.7|471
1626254700000|2021-07-14 09:25:00|7083.2|7082.2|7088.5|7087.5|7089|7088|7083|7082|315
1626255000000|2021-07-14 09:30:00|7089|7088|7093.7|7092.7|7096|7095|7087.7|7086.7|689
1626255300000|2021-07-14 09:35:00|7093.5|7092.5|7091.2|7090.2|7097|7096|7090|7089|303
1626255600000|2021-07-14 09:40:00|7091.5|7090.5|7094|7093|7095.5|7094.5|7091.2|7090.2|369
1626255900000|2021-07-14 09:45:00|7093.7|7092.7|7092|7091|7097.5|7096.5|7091.5|7090.5|306
1626256200000|2021-07-14 09:50:00|7091.5|7090.5|7093.5|7092.5|7095.2|7094.2|7091|7090|357
1626256500000|2021-07-14 09:55:00|7093.2|7092.2|7090|7089|7093.2|7092.2|7089|7088|219
1626256800000|2021-07-14 10:00:00|7089.5|7088.5|7089.7|7088.7|7090.2|7089.2|7087.5|7086.5|621
1626257100000|2021-07-14 10:05:00|7090|7089|7086.2|7085.2|7090|7089|7086|7085|428
1626257400000|2021-07-14 10:10:00|7086|7085|7083.5|7082.5|7086|7085|7083.2|7082.2|348
1626257700000|2021-07-14 10:15:00|7083|7082|7082|7081|7084.7|7083.7|7081.5|7080.5|259
1626258000000|2021-07-14 10:20:00|7081.7|7080.7|7085.5|7084.5|7087.2|7086.2|7081.2|7080.2|292
1626258300000|2021-07-14 10:25:00|7084.7|7083.7|7083|7082|7087|7086|7080.5|7079.5|379
1626258600000|2021-07-14 10:30:00|7083.5|7082.5|7088.5|7087.5|7089|7088|7083|7082|294
1626258900000|2021-07-14 10:35:00|7089|7088|7091.5|7090.5|7093|7092|7089|7088|392
1626259200000|2021-07-14 10:40:00|7092|7091|7085.7|7084.7|7092.5|7091.5|7085|7084|255
1626259500000|2021-07-14 10:45:00|7086|7085|7084.7|7083.7|7086.2|7085.2|7083|7082|262
1626259800000|2021-07-14 10:50:00|7084.5|7083.5|7082.7|7081.7|7086|7085|7082|7081|315
1626260100000|2021-07-14 10:55:00|7082.5|7081.5|7080|7079|7083.5|7082.5|7079.7|7078.7|528
1626260400000|2021-07-14 11:00:00|7079.5|7078.5|7083.2|7082.2|7084.5|7083.5|7078.7|7077.7|628
1626260700000|2021-07-14 11:05:00|7083|7082|7084.2|7083.2|7086|7085|7081|7080|413
1626261000000|2021-07-14 11:10:00|7084.5|7083.5|7084|7083|7084.7|7083.7|7078.5|7077.5|440
1626261300000|2021-07-14 11:15:00|7083.7|7082.7|7089|7088|7090|7089|7083.7|7082.7|255
1626261600000|2021-07-14 11:20:00|7088.7|7087.7|7091|7090|7091|7090|7087|7086|489
1626261900000|2021-07-14 11:25:00|7090.7|7089.7|7092|7091|7092.5|7091.5|7088|7087|174
1626262200000|2021-07-14 11:30:00|7092.2|7091.2|7094.5|7093.5|7095|7094|7091.7|7090.7|363
1626262500000|2021-07-14 11:35:00|7094.7|7093.7|7094|7093|7097.5|7096.5|7092.7|7091.7|245
1626262800000|2021-07-14 11:40:00|7093.4|7092.4|7092.4|7091.4|7094.4|7093.4|7090.9|7089.9|102
1626263100000|2021-07-14 11:45:00|7092.9|7091.9|7093.1|7092.1|7094.1|7093.1|7092.1|7091.1|119
1626263400000|2021-07-14 11:50:00|7092.6|7091.6|7094.9|7093.9|7094.9|7093.9|7090.9|7089.9|318
1626263700000|2021-07-14 11:55:00|7095.1|7094.1|7095.9|7094.9|7097.4|7096.4|7094.4|7093.4|251
1626264000000|2021-07-14 12:00:00|7096.1|7095.1|7095.4|7094.4|7096.9|7095.9|7093.6|7092.6|302
1626264300000|2021-07-14 12:05:00|7095.9|7094.9|7091.6|7090.6|7096.4|7095.4|7091.6|7090.6|404
1626264600000|2021-07-14 12:10:00|7091.9|7090.9|7092.1|7091.1|7093.9|7092.9|7090.1|7089.1|262
1626264900000|2021-07-14 12:15:00|7091.9|7090.9|7090.1|7089.1|7094.4|7093.4|7090.1|7089.1|230
1626265200000|2021-07-14 12:20:00|7089.9|7088.9|7090.4|7089.4|7090.9|7089.9|7087.9|7086.9|282
1626265500000|2021-07-14 12:25:00|7090.6|7089.6|7088.1|7087.1|7090.9|7089.9|7087.9|7086.9|472
1626265800000|2021-07-14 12:30:00|7088.4|7087.4|7094.9|7093.9|7096.9|7095.9|7088.4|7087.4|456
1626266100000|2021-07-14 12:35:00|7095.1|7094.1|7095.6|7094.6|7097.9|7096.9|7093.6|7092.6|225
1626266400000|2021-07-14 12:40:00|7095.4|7094.4|7096.4|7095.4|7098.4|7097.4|7094.9|7093.9|395
1626266700000|2021-07-14 12:45:00|7096.9|7095.9|7102.1|7101.1|7103.4|7102.4|7096.1|7095.1|469
1626267000000|2021-07-14 12:50:00|7101.9|7100.9|7096.9|7095.9|7102.1|7101.1|7096.1|7095.1|392
1626267300000|2021-07-14 12:55:00|7096.4|7095.4|7096.9|7095.9|7099.6|7098.6|7095.9|7094.9|419
1626267600000|2021-07-14 13:00:00|7097.1|7096.1|7095.1|7094.1|7098.6|7097.6|7094.4|7093.4|316
1626267900000|2021-07-14 13:05:00|7095.4|7094.4|7098.9|7097.9|7099.4|7098.4|7094.9|7093.9|306
1626268200000|2021-07-14 13:10:00|7099.4|7098.4|7099.9|7098.9|7100.4|7099.4|7096.9|7095.9|250
1626268500000|2021-07-14 13:15:00|7099.6|7098.6|7100.9|7099.9|7101.4|7100.4|7097.6|7096.6|287
1626268800000|2021-07-14 13:20:00|7101.4|7100.4|7104.4|7103.4|7104.9|7103.9|7100.9|7099.9|308
1626269100000|2021-07-14 13:25:00|7103.9|7102.9|7105.4|7104.4|7106.9|7105.9|7102.9|7101.9|419
1626269400000|2021-07-14 13:30:00|7104.9|7103.9|7105.9|7104.9|7106.1|7105.1|7099.9|7098.9|1029
1626269700000|2021-07-14 13:35:00|7106.4|7105.4|7110.4|7109.4|7115.1|7114.1|7106.4|7105.4|881
1626270000000|2021-07-14 13:40:00|7110.6|7109.6|7107.1|7106.1|7115.4|7114.4|7106.4|7105.4|707
1626270300000|2021-07-14 13:45:00|7107.4|7106.4|7099.9|7098.9|7108.9|7107.9|7096.4|7095.4|582
1626270600000|2021-07-14 13:50:00|7099.6|7098.6|7095.9|7094.9|7101.6|7100.6|7093.1|7092.1|629
1626270900000|2021-07-14 13:55:00|7095.4|7094.4|7093.4|7092.4|7098.1|7097.1|7091.4|7090.4|462
1626271200000|2021-07-14 14:00:00|7093.1|7092.1|7091.1|7090.1|7096.6|7095.6|7090.4|7089.4|803
1626271500000|2021-07-14 14:05:00|7091.4|7090.4|7089.9|7088.9|7092.9|7091.9|7087.6|7086.6|679
1626271800000|2021-07-14 14:10:00|7089.7|7088.7|7089.7|7088.7|7095.2|7094.2|7086.9|7085.9|582
1626272100000|2021-07-14 14:15:00|7090.2|7089.2|7093.9|7092.9|7095.2|7094.2|7089.7|7088.7|376
1626272400000|2021-07-14 14:20:00|7093.7|7092.7|7095.2|7094.2|7096.7|7095.7|7092.9|7091.9|341
1626272700000|2021-07-14 14:25:00|7094.7|7093.7|7092.7|7091.7|7097.4|7096.4|7090.9|7089.9|483
1626273000000|2021-07-14 14:30:00|7092.2|7091.2|7088.9|7087.9|7094.9|7093.9|7088.7|7087.7|603
1626273300000|2021-07-14 14:35:00|7089.2|7088.2|7091.9|7090.9|7092.7|7091.7|7087.4|7086.4|401
1626273600000|2021-07-14 14:40:00|7092.2|7091.2|7093.2|7092.2|7094.2|7093.2|7091.2|7090.2|642
1626273900000|2021-07-14 14:45:00|7093.7|7092.7|7097.2|7096.2|7097.7|7096.7|7091.7|7090.7|752
1626274200000|2021-07-14 14:50:00|7096.9|7095.9|7094.9|7093.9|7097.7|7096.7|7093.9|7092.9|489
1626274500000|2021-07-14 14:55:00|7094.7|7093.7|7097.2|7096.2|7100.7|7099.7|7093.9|7092.9|758
1626274800000|2021-07-14 15:00:00|7097.4|7096.4|7095.9|7094.9|7097.7|7096.7|7093.9|7092.9|595
1626275100000|2021-07-14 15:05:00|7096.2|7095.2|7091.7|7090.7|7096.2|7095.2|7091.2|7090.2|648
1626275400000|2021-07-14 15:10:00|7091.2|7090.2|7094.7|7093.7|7095.2|7094.2|7091.2|7090.2|576
1626275700000|2021-07-14 15:15:00|7094.9|7093.9|7096.2|7095.2|7096.4|7095.4|7092.9|7091.9|651
1626276000000|2021-07-14 15:20:00|7096.7|7095.7|7097.7|7096.7|7099.2|7098.2|7095.7|7094.7|938
1626276300000|2021-07-14 15:25:00|7098.2|7097.2|7101.2|7099.2|7101.7|7100.7|7097.2|7096.2|3129
1626276600000|2021-07-14 15:30:00|7101.7|7099.7|7091.2|7089.2|7101.7|7099.7|7090.7|7088.7|4930
1626276900000|2021-07-14 15:35:00|7091.4|7089.4|7094.2|7092.2|7096.7|7094.7|7091.4|7089.4|1176
1626277200000|2021-07-14 15:40:00|7093.7|7091.7|7090.7|7088.7|7093.7|7091.7|7087.2|7085.2|588
1626277500000|2021-07-14 15:45:00|7090.4|7088.4|7089.2|7087.2|7091.2|7089.2|7087.4|7085.4|161
1626277800000|2021-07-14 15:50:00|7088.7|7086.7|7086.2|7084.2|7088.9|7086.9|7085.2|7083.2|313
1626278100000|2021-07-14 15:55:00|7085.9|7083.9|7084.7|7082.7|7087.4|7085.4|7082.7|7080.7|290
1626278400000|2021-07-14 16:00:00|7084.4|7082.4|7092.7|7090.7|7093.4|7091.4|7084.4|7082.4|205
1626278700000|2021-07-14 16:05:00|7092.4|7090.4|7091.9|7089.9|7094.2|7092.2|7091.9|7089.9|152
1626279000000|2021-07-14 16:10:00|7091.7|7089.7|7091.7|7089.7|7092.7|7090.7|7090.7|7088.7|100
1626279300000|2021-07-14 16:15:00|7091.4|7089.4|7092.7|7090.7|7094.2|7092.2|7090.7|7088.7|116
1626279600000|2021-07-14 16:20:00|7092.9|7090.9|7092.2|7090.2|7093.4|7091.4|7091.7|7089.7|136
1626279900000|2021-07-14 16:25:00|7092.7|7090.7|7093.7|7091.7|7094.2|7092.2|7091.4|7089.4|71
1626280200000|2021-07-14 16:30:00|7093.2|7091.2|7096.4|7094.4|7096.4|7094.4|7092.2|7090.2|201
1626280500000|2021-07-14 16:35:00|7096.2|7094.2|7096.9|7094.9|7097.9|7095.9|7093.7|7091.7|121
1626280800000|2021-07-14 16:40:00|7097.2|7095.2|7098.7|7096.7|7099.2|7097.2|7095.7|7093.7|89
1626281100000|2021-07-14 16:45:00|7098.2|7096.2|7096.4|7094.4|7098.2|7096.2|7093.9|7091.9|111
1626281400000|2021-07-14 16:50:00|7096.2|7094.2|7097.2|7095.2|7097.7|7095.7|7093.9|7091.9|72
1626281700000|2021-07-14 16:55:00|7096.9|7094.9|7097.9|7095.9|7098.2|7096.2|7096.2|7094.2|79
1626282000000|2021-07-14 17:00:00|7098.2|7096.2|7096.7|7094.7|7098.9|7096.9|7095.9|7093.9|87
1626282300000|2021-07-14 17:05:00|7096.9|7094.9|7091.7|7089.7|7097.2|7095.2|7091.7|7089.7|40
1626282600000|2021-07-14 17:10:00|7091.9|7089.9|7091.7|7089.7|7094.2|7092.2|7090.9|7088.9|92
1626282900000|2021-07-14 17:15:00|7091.9|7089.9|7088.9|7086.9|7091.9|7089.9|7087.9|7085.9|93
1626283200000|2021-07-14 17:20:00|7088.7|7086.7|7089.9|7087.9|7090.7|7088.7|7087.4|7085.4|61
1626283500000|2021-07-14 17:25:00|7089.7|7087.7|7090.2|7088.2|7090.2|7088.2|7087.9|7085.9|63
1626283800000|2021-07-14 17:30:00|7089.9|7087.9|7093.4|7091.4|7093.7|7091.7|7089.4|7087.4|36
1626284100000|2021-07-14 17:35:00|7093.7|7091.7|7095.4|7093.4|7096.7|7094.7|7093.4|7091.4|42
1626284400000|2021-07-14 17:40:00|7095.7|7093.7|7096.9|7094.9|7097.2|7095.2|7094.7|7092.7|34
1626284700000|2021-07-14 17:45:00|7096.4|7094.4|7094.9|7092.9|7097.4|7095.4|7094.4|7092.4|23
1626285000000|2021-07-14 17:50:00|7094.7|7092.7|7095.4|7093.4|7095.7|7093.7|7093.2|7091.2|45
1626285300000|2021-07-14 17:55:00|7095.7|7093.7|7096.2|7094.2|7096.4|7094.4|7094.9|7092.9|50
1626285600000|2021-07-14 18:00:00|7095.9|7093.9|7095.2|7093.2|7097.2|7095.2|7094.9|7092.9|41
1626285900000|2021-07-14 18:05:00|7094.9|7092.9|7093.7|7091.7|7094.9|7092.9|7093.2|7091.2|32
1626286200000|2021-07-14 18:10:00|7093.9|7091.9|7096.2|7094.2|7096.4|7094.4|7093.2|7091.2|52
1626286500000|2021-07-14 18:15:00|7096.4|7094.4|7096.7|7094.7|7098.9|7096.9|7096.2|7094.2|85
1626286800000|2021-07-14 18:20:00|7096.9|7094.9|7096.4|7094.4|7097.4|7095.4|7096.2|7094.2|53
1626287100000|2021-07-14 18:25:00|7096.2|7094.2|7094.7|7092.7|7097.7|7095.7|7094.7|7092.7|36
1626287400000|2021-07-14 18:30:00|7094.9|7092.9|7094.7|7092.7|7096.2|7094.2|7094.2|7092.2|59
1626287700000|2021-07-14 18:35:00|7094.9|7092.9|7093.7|7091.7|7096.2|7094.2|7093.7|7091.7|69
1626288000000|2021-07-14 18:40:00|7093.2|7091.2|7093.7|7091.7|7095.2|7093.2|7092.4|7090.4|67
1626288300000|2021-07-14 18:45:00|7093.4|7091.4|7094.2|7092.2|7094.9|7092.9|7093.2|7091.2|91
1626288600000|2021-07-14 18:50:00|7094.4|7092.4|7093.4|7091.4|7095.7|7093.7|7093.2|7091.2|61
1626288900000|2021-07-14 18:55:00|7093.2|7091.2|7093.2|7091.2|7093.9|7091.9|7092.7|7090.7|103
1626289200000|2021-07-14 19:00:00|7092.9|7090.9|7094.2|7092.2|7095.4|7093.4|7092.9|7090.9|85
1626289500000|2021-07-14 19:05:00|7094.4|7092.4|7096.2|7094.2|7096.7|7094.7|7094.4|7092.4|50
1626289800000|2021-07-14 19:10:00|7096.7|7094.7|7095.2|7093.2|7096.7|7094.7|7094.7|7092.7|56
1626290100000|2021-07-14 19:15:00|7094.7|7092.7|7093.2|7091.2|7095.4|7093.4|7091.9|7089.9|106
1626290400000|2021-07-14 19:20:00|7093.4|7091.4|7093.2|7091.2|7094.2|7092.2|7092.4|7090.4|42
1626290700000|2021-07-14 19:25:00|7093.7|7091.7|7090.7|7088.7|7093.7|7091.7|7089.4|7087.4|86
1626291000000|2021-07-14 19:30:00|7090.9|7088.9|7091.4|7089.4|7091.9|7089.9|7088.7|7086.7|114
1626291300000|2021-07-14 19:35:00|7091.7|7089.7|7093.2|7091.2|7094.4|7092.4|7091.4|7089.4|120
1626291600000|2021-07-14 19:40:00|7092.9|7090.9|7089.4|7087.4|7093.2|7091.2|7089.2|7087.2|107
1626291900000|2021-07-14 19:45:00|7089.7|7087.7|7092.7|7090.7|7094.4|7092.4|7089.2|7087.2|155
1626292200000|2021-07-14 19:50:00|7091.7|7089.7|7087.2|7085.2|7092.2|7090.2|7086.4|7084.4|393
1626292500000|2021-07-14 19:55:00|7087.4|7085.4|7092.7|7088.7|7092.7|7088.7|7085.4|7083.4|509
1626292800000|2021-07-14 20:00:00|7091.4|7087.4|7091.3|7087.3|7092.8|7088.8|7091|7087|0
1626293100000|2021-07-14 20:05:00|7091.7|7087.7|7092.5|7088.5|7092.8|7088.8|7091.7|7087.7|0
1626293400000|2021-07-14 20:10:00|7092.8|7088.8|7090.3|7086.3|7094|7090|7090.3|7086.3|0
1626293700000|2021-07-14 20:15:00|7090.6|7086.6|7091.7|7087.7|7092.5|7088.5|7090.6|7086.6|0
1626294000000|2021-07-14 20:20:00|7091.4|7087.4|7088.6|7084.6|7091.4|7087.4|7088.3|7084.3|0
1626294300000|2021-07-14 20:25:00|7088.8|7084.8|7089.3|7085.3|7089.6|7085.6|7088.6|7084.6|0
1626294600000|2021-07-14 20:30:00|7089|7085|7089.3|7085.3|7089.7|7085.7|7089|7085|0
1626294900000|2021-07-14 20:35:00|7089.5|7085.5|7089.3|7085.3|7089.7|7085.7|7088.7|7084.7|0
1626295200000|2021-07-14 20:40:00|7089.6|7085.6|7089.4|7085.4|7089.6|7085.6|7088.7|7084.7|0
1626295500000|2021-07-14 20:45:00|7089.2|7085.2|7087.2|7083.2|7089.2|7085.2|7086.8|7082.8|0
1626295800000|2021-07-14 20:50:00|7087.3|7083.3|7087.7|7083.7|7088.7|7084.7|7087.2|7083.2|0
1626296100000|2021-07-14 20:55:00|7087.4|7083.4|7087.3|7083.3|7087.8|7083.8|7086.7|7082.7|0
1626296400000|2021-07-14 21:00:00|7087.1|7083.1|7087.4|7083.4|7087.5|7083.5|7087.1|7083.1|0
1626296700000|2021-07-14 21:05:00|7087.5|7083.5|7087.8|7083.8|7087.8|7083.8|7087.3|7083.3|0
1626297000000|2021-07-14 21:10:00|7087.7|7083.7|7087.4|7083.4|7087.8|7083.8|7087.4|7083.4|0
1626297300000|2021-07-14 21:15:00|7087.7|7083.7|7088.5|7084.5|7088.9|7084.9|7087.7|7083.7|0
1626297600000|2021-07-14 21:20:00|7088.4|7084.4|7088.6|7084.6|7088.6|7084.6|7088.4|7084.4|0
1626297900000|2021-07-14 21:25:00|7088.4|7084.4|7088.4|7084.4|7088.9|7084.9|7088.4|7084.4|0
1626298500000|2021-07-14 21:35:00|7088.5|7084.5|7088.6|7084.6|7088.7|7084.7|7088.4|7084.4|0
1626298800000|2021-07-14 21:40:00|7088.7|7084.7|7088.7|7084.7|7088.7|7084.7|7088.7|7084.7|0
1626299100000|2021-07-14 21:45:00|7088.6|7084.6|7089.1|7085.1|7089.4|7085.4|7088.6|7084.6|0
1626299400000|2021-07-14 21:50:00|7089.2|7085.2|7089.1|7085.1|7089.2|7085.2|7089.1|7085.1|0
1626299700000|2021-07-14 21:55:00|7089.2|7085.2|7089.3|7085.3|7089.3|7085.3|7088.9|7084.9|0
1626300000000|2021-07-14 22:00:00|7088.6|7084.6|7088.7|7084.7|7089.6|7085.6|7088.3|7084.3|0
1626300300000|2021-07-14 22:05:00|7088.6|7084.6|7089.4|7085.4|7089.4|7085.4|7088.1|7084.1|0
1626300600000|2021-07-14 22:10:00|7089|7085|7090.6|7086.6|7090.6|7086.6|7089|7085|0
1626300900000|2021-07-14 22:15:00|7090.5|7086.5|7090.8|7086.8|7090.8|7086.8|7090.2|7086.2|0
1626301200000|2021-07-14 22:20:00|7091.2|7087.2|7090.9|7086.9|7091.8|7087.8|7090.8|7086.8|0
1626301500000|2021-07-14 22:25:00|7091.1|7087.1|7091.6|7087.6|7091.9|7087.9|7090.9|7086.9|0
1626301800000|2021-07-14 22:30:00|7091.9|7087.9|7091|7087|7092.3|7088.3|7091|7087|0
1626302100000|2021-07-14 22:35:00|7091.2|7087.2|7092|7088|7092|7088|7090.9|7086.9|0
1626302400000|2021-07-14 22:40:00|7091.9|7087.9|7092.5|7088.5|7092.5|7088.5|7091.6|7087.6|0
1626302700000|2021-07-14 22:45:00|7092.2|7088.2|7090.9|7086.9|7092.5|7088.5|7090.9|7086.9|0
1626303000000|2021-07-14 22:50:00|7090.6|7086.6|7091.2|7087.2|7091.8|7087.8|7090.6|7086.6|0
1626303300000|2021-07-14 22:55:00|7091|7087|7091.2|7087.2|7091.2|7087.2|7090.9|7086.9|0
1626303600000|2021-07-14 23:00:00|7091.5|7087.5|7092|7088|7092|7088|7091.2|7087.2|0
1626303900000|2021-07-14 23:05:00|7092.1|7088.1|7092.6|7088.6|7093.3|7089.3|7092|7088|0
1626304200000|2021-07-14 23:10:00|7092.4|7088.4|7091.4|7087.4|7092.4|7088.4|7091.1|7087.1|0
1626304500000|2021-07-14 23:15:00|7091.1|7087.1|7091.8|7087.8|7091.8|7087.8|7091.1|7087.1|0
1626304800000|2021-07-14 23:20:00|7092.1|7088.1|7092.1|7088.1|7092.1|7088.1|7091.8|7087.8|0
1626305100000|2021-07-14 23:25:00|7091.8|7087.8|7091.5|7087.5|7091.8|7087.8|7091.1|7087.1|0
1626305400000|2021-07-14 23:30:00|7091.1|7087.1|7090.5|7086.5|7091.5|7087.5|7090.5|7086.5|0
1626305700000|2021-07-14 23:35:00|7090.3|7086.3|7090.2|7086.2|7090.5|7086.5|7089.8|7085.8|0
1626306000000|2021-07-14 23:40:00|7090.3|7086.3|7089.2|7085.2|7090.3|7086.3|7089.2|7085.2|0
1626306300000|2021-07-14 23:45:00|7089|7085|7090.2|7086.2|7090.3|7086.3|7089|7085|0
1626306600000|2021-07-14 23:50:00|7090.5|7086.5|7090.5|7086.5|7091.1|7087.1|7090.2|7086.2|0
1626306900000|2021-07-14 23:55:00|7090.7|7086.7|7091.8|7087.8|7091.8|7087.8|7090.5|7086.5|0
1626307200000|2021-07-15 00:00:00|7091.5|7087.5|7086.4|7083.4|7091.8|7087.8|7084.7|7081.7|78
1626307500000|2021-07-15 00:05:00|7086.7|7083.7|7088.7|7085.7|7089.2|7086.2|7085.7|7082.7|34
1626307800000|2021-07-15 00:10:00|7087.7|7084.7|7085.7|7082.7|7088.2|7085.2|7084.7|7081.7|23
1626308100000|2021-07-15 00:15:00|7085.9|7082.9|7083.7|7080.7|7087.7|7084.7|7080.4|7077.4|79
1626308400000|2021-07-15 00:20:00|7083.9|7080.9|7086.2|7083.2|7086.2|7083.2|7083.7|7080.7|20
1626308700000|2021-07-15 00:25:00|7086.7|7083.7|7087.4|7084.4|7088.2|7085.2|7085.7|7082.7|26
1626309000000|2021-07-15 00:30:00|7087.2|7084.2|7082.9|7079.9|7087.9|7084.9|7082.7|7079.7|16
1626309300000|2021-07-15 00:35:00|7082.7|7079.7|7087.4|7084.4|7087.9|7084.9|7080.9|7077.9|54
1626309600000|2021-07-15 00:40:00|7086.7|7083.7|7085.9|7082.9|7086.9|7083.9|7083.2|7080.2|35
1626309900000|2021-07-15 00:45:00|7086.2|7083.2|7084.2|7081.2|7086.2|7083.2|7083.2|7080.2|64
1626310200000|2021-07-15 00:50:00|7083.9|7080.9|7083.9|7080.9|7085.2|7082.2|7082.9|7079.9|24
1626310500000|2021-07-15 00:55:00|7083.7|7080.7|7084.4|7081.4|7086.2|7083.2|7083.2|7080.2|30
1626310800000|2021-07-15 01:00:00|7084.2|7081.2|7085.9|7082.9|7085.9|7082.9|7082.7|7079.7|64
1626311100000|2021-07-15 01:05:00|7085.7|7082.7|7084.2|7081.2|7085.9|7082.9|7082.7|7079.7|54
1626311400000|2021-07-15 01:10:00|7083.9|7080.9|7082.2|7079.2|7084.2|7081.2|7081.9|7078.9|29
1626311700000|2021-07-15 01:15:00|7081.9|7078.9|7085.4|7082.4|7085.7|7082.7|7081.4|7078.4|15
1626312000000|2021-07-15 01:20:00|7086.2|7083.2|7086.2|7083.2|7087.9|7084.9|7085.4|7082.4|49
1626312300000|2021-07-15 01:25:00|7085.7|7082.7|7086.2|7083.2|7086.9|7083.9|7085.2|7082.2|25
1626312600000|2021-07-15 01:30:00|7086.7|7083.7|7088.2|7085.2|7088.9|7085.9|7085.2|7082.2|20
1626312900000|2021-07-15 01:35:00|7087.9|7084.9|7089.9|7086.9|7091.4|7088.4|7087.9|7084.9|47
1626313200000|2021-07-15 01:40:00|7090.2|7087.2|7091.4|7088.4|7091.7|7088.7|7089.4|7086.4|31
1626313500000|2021-07-15 01:45:00|7091.7|7088.7|7089.9|7086.9|7092.2|7089.2|7089.7|7086.7|39
1626313800000|2021-07-15 01:50:00|7089.4|7086.4|7088.4|7085.4|7089.4|7086.4|7088.2|7085.2|37
1626314100000|2021-07-15 01:55:00|7088.9|7085.9|7091.4|7088.4|7091.7|7088.7|7086.9|7083.9|48
1626314400000|2021-07-15 02:00:00|7091.2|7088.2|7089.4|7086.4|7091.9|7088.9|7089.2|7086.2|17
1626314700000|2021-07-15 02:05:00|7089.7|7086.7|7089.4|7086.4|7090.9|7087.9|7089.2|7086.2|10
1626315000000|2021-07-15 02:10:00|7089.7|7086.7|7090.9|7087.9|7092.2|7089.2|7088.7|7085.7|18
1626315300000|2021-07-15 02:15:00|7091.2|7088.2|7090.4|7087.4|7092.4|7089.4|7090.4|7087.4|34
1626315600000|2021-07-15 02:20:00|7090.7|7087.7|7090.7|7087.7|7091.7|7088.7|7089.7|7086.7|27
1626315900000|2021-07-15 02:25:00|7090.9|7087.9|7092.2|7089.2|7092.4|7089.4|7090.7|7087.7|52
1626316200000|2021-07-15 02:30:00|7091.9|7088.9|7091.4|7088.4|7092.2|7089.2|7090.2|7087.2|27
1626316500000|2021-07-15 02:35:00|7091.2|7088.2|7091.4|7088.4|7091.7|7088.7|7090.7|7087.7|18
1626316800000|2021-07-15 02:40:00|7091.7|7088.7|7087.4|7084.4|7091.7|7088.7|7086.7|7083.7|48
1626317100000|2021-07-15 02:45:00|7087.7|7084.7|7087.9|7084.9|7089.9|7086.9|7086.9|7083.9|21
1626317400000|2021-07-15 02:50:00|7087.7|7084.7|7087.7|7084.7|7089.7|7086.7|7087.4|7084.4|22
1626317700000|2021-07-15 02:55:00|7087.9|7084.9|7090.2|7087.2|7090.7|7087.7|7086.4|7083.4|49
1626318000000|2021-07-15 03:00:00|7089.9|7086.9|7090.4|7087.4|7090.7|7087.7|7088.7|7085.7|34
1626318300000|2021-07-15 03:05:00|7090.7|7087.7|7090.9|7087.9|7090.9|7087.9|7089.4|7086.4|32
1626318600000|2021-07-15 03:10:00|7090.4|7087.4|7089.4|7086.4|7090.7|7087.7|7089.2|7086.2|21
1626318900000|2021-07-15 03:15:00|7089.7|7086.7|7089.4|7086.4|7090.9|7087.9|7088.9|7085.9|22
1626319200000|2021-07-15 03:20:00|7088.9|7085.9|7088.2|7085.2|7089.4|7086.4|7087.9|7084.9|11
1626319500000|2021-07-15 03:25:00|7088.4|7085.4|7089.7|7086.7|7089.7|7086.7|7088.4|7085.4|12
1626319800000|2021-07-15 03:30:00|7090.9|7087.9|7091.4|7088.4|7092.4|7089.4|7089.9|7086.9|46
1626320100000|2021-07-15 03:35:00|7091.7|7088.7|7090.9|7087.9|7092.4|7089.4|7090.7|7087.7|37
1626320400000|2021-07-15 03:40:00|7091.4|7088.4|7091.2|7088.2|7091.4|7088.4|7090.2|7087.2|8
1626320700000|2021-07-15 03:45:00|7090.4|7087.4|7090.9|7087.9|7091.9|7088.9|7090.4|7087.4|10
1626321000000|2021-07-15 03:50:00|7090.7|7087.7|7089.9|7086.9|7090.7|7087.7|7089.9|7086.9|3
1626321300000|2021-07-15 03:55:00|7089.4|7086.4|7089.2|7086.2|7090.4|7087.4|7089.2|7086.2|1
1626321600000|2021-07-15 04:00:00|7088.9|7085.9|7088.9|7085.9|7089.2|7086.2|7088.2|7085.2|10
1626321900000|2021-07-15 04:05:00|7088.4|7085.4|7089.7|7086.7|7089.9|7086.9|7087.7|7084.7|8
1626322200000|2021-07-15 04:10:00|7089.4|7086.4|7087.7|7084.7|7089.7|7086.7|7087.4|7084.4|16
1626322500000|2021-07-15 04:15:00|7087.9|7084.9|7088.4|7085.4|7088.9|7085.9|7087.2|7084.2|13
1626322800000|2021-07-15 04:20:00|7087.9|7084.9|7088.9|7085.9|7089.7|7086.7|7087.4|7084.4|12
1626323100000|2021-07-15 04:25:00|7088.7|7085.7|7089.9|7086.9|7089.9|7086.9|7088.2|7085.2|16
1626323400000|2021-07-15 04:30:00|7090.2|7087.2|7088.4|7085.4|7090.2|7087.2|7088.4|7085.4|4
1626323700000|2021-07-15 04:35:00|7088.9|7085.9|7087.4|7084.4|7089.4|7086.4|7086.7|7083.7|14
1626324000000|2021-07-15 04:40:00|7087.2|7084.2|7086.9|7083.9|7087.4|7084.4|7086.7|7083.7|3
1626324300000|2021-07-15 04:45:00|7087.2|7084.2|7087.2|7084.2|7088.4|7085.4|7087.2|7084.2|2
1626324600000|2021-07-15 04:50:00|7086.9|7083.9|7085.4|7082.4|7086.9|7083.9|7084.4|7081.4|20
1626324900000|2021-07-15 04:55:00|7085.7|7082.7|7085.9|7082.9|7085.9|7082.9|7084.9|7081.9|11
1626325200000|2021-07-15 05:00:00|7085.7|7082.7|7087.9|7084.9|7088.9|7085.9|7085.7|7082.7|15
1626325500000|2021-07-15 05:05:00|7088.2|7085.2|7086.9|7083.9|7088.7|7085.7|7086.9|7083.9|29
1626325800000|2021-07-15 05:10:00|7087.2|7084.2|7086.9|7083.9|7087.9|7084.9|7086.2|7083.2|35
1626326100000|2021-07-15 05:15:00|7086.7|7083.7|7085.4|7082.4|7086.9|7083.9|7085.2|7082.2|35
1626326400000|2021-07-15 05:20:00|7085.7|7082.7|7085.4|7082.4|7086.4|7083.4|7084.9|7081.9|27
1626326700000|2021-07-15 05:25:00|7085.7|7082.7|7086.2|7083.2|7086.9|7083.9|7085.2|7082.2|23
1626327000000|2021-07-15 05:30:00|7085.7|7082.7|7083.9|7080.9|7085.9|7082.9|7083.9|7080.9|46
1626327300000|2021-07-15 05:35:00|7084.4|7081.4|7083.7|7080.7|7084.4|7081.4|7083.2|7080.2|53
1626327600000|2021-07-15 05:40:00|7083.4|7080.4|7083.4|7080.4|7084.4|7081.4|7082.4|7079.4|30
1626327900000|2021-07-15 05:45:00|7083.9|7080.9|7082.4|7079.4|7083.9|7080.9|7081.7|7078.7|49
1626328200000|2021-07-15 05:50:00|7082.2|7079.2|7083.4|7080.4|7083.7|7080.7|7081.9|7078.9|31
1626328500000|2021-07-15 05:55:00|7083.2|7080.2|7084.4|7081.4|7084.4|7081.4|7082.7|7079.7|58
1626328800000|2021-07-15 06:00:00|7084.9|7081.9|7087.9|7085.9|7089.9|7087.9|7084.4|7081.9|157
1626329100000|2021-07-15 06:05:00|7088.4|7086.4|7086.9|7084.9|7088.4|7086.4|7085.7|7083.7|85
1626329400000|2021-07-15 06:10:00|7086.7|7084.7|7081.7|7079.7|7086.7|7084.7|7081.7|7079.7|96
1626329700000|2021-07-15 06:15:00|7081.4|7079.4|7082.4|7080.4|7082.7|7080.7|7080.9|7078.9|38
1626330000000|2021-07-15 06:20:00|7082.7|7080.7|7080.4|7078.4|7082.7|7080.7|7079.4|7077.4|41
1626330300000|2021-07-15 06:25:00|7080.2|7078.2|7080.9|7078.9|7081.9|7079.9|7080.2|7078.2|23
1626330600000|2021-07-15 06:30:00|7080.7|7078.7|7078.2|7076.2|7080.7|7078.7|7078.2|7076.2|66
1626330900000|2021-07-15 06:35:00|7078.4|7076.4|7077.2|7075.2|7079.4|7077.4|7074.7|7072.7|104
1626331200000|2021-07-15 06:40:00|7077.4|7075.4|7074.7|7072.7|7077.7|7075.7|7074.2|7072.2|229
1626331500000|2021-07-15 06:45:00|7074.4|7072.4|7072.9|7070.9|7075.7|7073.7|7072.2|7070.2|202
1626331800000|2021-07-15 06:50:00|7072.7|7070.7|7073.4|7071.4|7073.7|7071.7|7069.9|7067.9|169
1626332100000|2021-07-15 06:55:00|7073.2|7071.2|7082.7|7080.7|7082.7|7080.7|7071.7|7069.7|658
1626332400000|2021-07-15 07:00:00|7082.2|7081.2|7085.9|7084.9|7088.7|7087.7|7073.4|7072.4|2417
1626332700000|2021-07-15 07:05:00|7085.7|7084.7|7077.4|7076.4|7087.9|7086.9|7075.4|7074.4|1341
1626333000000|2021-07-15 07:10:00|7076.9|7075.9|7084.2|7083.2|7091.2|7090.2|7076.2|7075.2|910
1626333300000|2021-07-15 07:15:00|7083.9|7082.9|7079.9|7078.9|7085.2|7084.2|7077.4|7076.4|536
1626333600000|2021-07-15 07:20:00|7079.4|7078.4|7073.4|7072.4|7081.4|7080.4|7070.7|7069.7|741
1626333900000|2021-07-15 07:25:00|7073.7|7072.7|7077.9|7076.9|7078.2|7077.2|7067.9|7066.9|1049
1626334200000|2021-07-15 07:30:00|7077.2|7076.2|7080.9|7079.9|7081.4|7080.4|7068.4|7067.4|947
1626334500000|2021-07-15 07:35:00|7080.4|7079.4|7091.2|7090.2|7092.9|7091.9|7079.7|7078.7|719
1626334800000|2021-07-15 07:40:00|7091.8|7090.8|7094.8|7093.8|7095.3|7094.3|7087.8|7086.8|795
1626335100000|2021-07-15 07:45:00|7094.5|7093.5|7090.5|7089.5|7095.3|7094.3|7088.8|7087.8|591
1626335400000|2021-07-15 07:50:00|7090.8|7089.8|7090.3|7089.3|7095.8|7094.8|7088.3|7087.3|395
1626335700000|2021-07-15 07:55:00|7090.5|7089.5|7087.8|7086.8|7090.5|7089.5|7083.3|7082.3|614
1626336000000|2021-07-15 08:00:00|7087.3|7086.3|7094.5|7093.5|7094.8|7093.8|7081.8|7080.8|562
1626336300000|2021-07-15 08:05:00|7094.8|7093.8|7094.8|7093.8|7098.3|7097.3|7090.5|7089.5|718
1626336600000|2021-07-15 08:10:00|7095|7094|7099|7098|7103.5|7102.5|7093.3|7092.3|697
1626336900000|2021-07-15 08:15:00|7099.3|7098.3|7101.5|7100.5|7102.8|7101.8|7095.8|7094.8|480
1626337200000|2021-07-15 08:20:00|7101.8|7100.8|7109.5|7108.5|7111|7110|7101.3|7100.3|768
1626337500000|2021-07-15 08:25:00|7109.3|7108.3|7108.3|7107.3|7114|7113|7105.8|7104.8|785
1626337800000|2021-07-15 08:30:00|7108.8|7107.8|7102.8|7101.8|7108.8|7107.8|7102.3|7101.3|438
1626338100000|2021-07-15 08:35:00|7103.3|7102.3|7101.3|7100.3|7106.8|7105.8|7100.8|7099.8|365
1626338400000|2021-07-15 08:40:00|7100.8|7099.8|7103.5|7102.5|7105.3|7104.3|7099.8|7098.8|350
1626338700000|2021-07-15 08:45:00|7103.8|7102.8|7097.8|7096.8|7104.3|7103.3|7097.8|7096.8|230
1626339000000|2021-07-15 08:50:00|7097.5|7096.5|7094.5|7093.5|7097.8|7096.8|7093.5|7092.5|285
1626339300000|2021-07-15 08:55:00|7094.8|7093.8|7100.8|7099.8|7102.5|7101.5|7093.8|7092.8|394
1626339600000|2021-07-15 09:00:00|7100.5|7099.5|7100.8|7099.8|7102|7101|7098.8|7097.8|285
1626339900000|2021-07-15 09:05:00|7101|7100|7096.8|7095.8|7101.5|7100.5|7096.8|7095.8|351
1626340200000|2021-07-15 09:10:00|7096.5|7095.5|7097.5|7096.5|7098.5|7097.5|7092|7091|197
1626340500000|2021-07-15 09:15:00|7097.3|7096.3|7094.3|7093.3|7098.3|7097.3|7093|7092|351
1626340800000|2021-07-15 09:20:00|7095|7094|7091.3|7090.3|7095.5|7094.5|7086|7085|959
1626341100000|2021-07-15 09:25:00|7091.5|7090.5|7089.8|7088.8|7092.3|7091.3|7088|7087|199
1626341400000|2021-07-15 09:30:00|7089.5|7088.5|7086|7085|7089.5|7088.5|7083.3|7082.3|1139
1626341700000|2021-07-15 09:35:00|7085.8|7084.8|7074.8|7073.8|7085.8|7084.8|7073|7072|1013
1626342000000|2021-07-15 09:40:00|7075|7074|7074.3|7073.3|7075|7074|7069.8|7068.8|1171
1626342300000|2021-07-15 09:45:00|7074|7073|7080.5|7079.5|7082.5|7081.5|7072.8|7071.8|739
1626342600000|2021-07-15 09:50:00|7080.8|7079.8|7081.3|7080.3|7082|7081|7077.3|7076.3|606
1626342900000|2021-07-15 09:55:00|7081.5|7080.5|7083.5|7082.5|7083.8|7082.8|7080|7079|628
1626343200000|2021-07-15 10:00:00|7083.3|7082.3|7067.8|7066.8|7084.8|7083.8|7067.8|7066.8|1395
1626343500000|2021-07-15 10:05:00|7068|7067|7063.3|7062.3|7068.5|7067.5|7061.8|7060.8|1222
1626343800000|2021-07-15 10:10:00|7063|7062|7052.3|7051.3|7065.3|7064.3|7051|7050|1237
1626344100000|2021-07-15 10:15:00|7051.8|7050.8|7051.8|7050.8|7052|7051|7043.3|7042.3|1293
1626344400000|2021-07-15 10:20:00|7051.5|7050.5|7051.3|7050.3|7051.8|7050.8|7046.5|7045.5|934
1626344700000|2021-07-15 10:25:00|7051|7050|7033.3|7032.3|7052.5|7051.5|7032|7031|1724
1626345000000|2021-07-15 10:30:00|7032.8|7031.8|7026.8|7025.8|7033.8|7032.8|7023.8|7022.8|2065
1626345300000|2021-07-15 10:35:00|7027.3|7026.3|7042.8|7041.8|7043|7042|7026.3|7025.3|936
1626345600000|2021-07-15 10:40:00|7042.5|7041.5|7042.3|7041.3|7043|7042|7033.8|7032.8|741
1626345900000|2021-07-15 10:45:00|7043|7042|7047|7046|7049.5|7048.5|7043|7042|731
1626346200000|2021-07-15 10:50:00|7046.5|7045.5|7040.3|7039.3|7048.5|7047.5|7040.3|7039.3|336
1626346500000|2021-07-15 10:55:00|7040.5|7039.5|7033.8|7032.8|7041.8|7040.8|7033.8|7032.8|734
1626346800000|2021-07-15 11:00:00|7035|7034|7032.3|7031.3|7035.3|7034.3|7029.8|7028.8|764
1626347100000|2021-07-15 11:05:00|7032.8|7031.8|7033.3|7032.3|7034.8|7033.8|7026.3|7025.3|1237
1626347400000|2021-07-15 11:10:00|7032.8|7031.8|7033|7032|7036.5|7035.5|7030.8|7029.8|507
1626347700000|2021-07-15 11:15:00|7032.8|7031.8|7025|7024|7033.3|7032.3|7024.8|7023.8|691
1626348000000|2021-07-15 11:20:00|7024.8|7023.8|7021.3|7020.3|7026.3|7025.3|7020.8|7019.8|773
1626348300000|2021-07-15 11:25:00|7021.5|7020.5|7023.5|7022.5|7025|7024|7018.5|7017.5|683
1626348600000|2021-07-15 11:30:00|7023.3|7022.3|7031.3|7030.3|7031.5|7030.5|7022|7021|661
1626348900000|2021-07-15 11:35:00|7031.5|7030.5|7030.5|7029.5|7036.5|7035.5|7029.8|7028.8|540
1626349200000|2021-07-15 11:40:00|7031.8|7030.8|7037.8|7036.8|7038.6|7037.6|7030.6|7029.6|319
1626349500000|2021-07-15 11:45:00|7037.6|7036.6|7045.3|7044.3|7045.3|7044.3|7037.6|7036.6|377
1626349800000|2021-07-15 11:50:00|7045.6|7044.6|7040.6|7039.6|7049.1|7048.1|7040.3|7039.3|450
1626350100000|2021-07-15 11:55:00|7040.8|7039.8|7038.1|7037.1|7042.3|7041.3|7037.6|7036.6|522
1626350400000|2021-07-15 12:00:00|7038.3|7037.3|7035.1|7034.1|7040.3|7039.3|7035.1|7034.1|334
1626350700000|2021-07-15 12:05:00|7034.8|7033.8|7032.8|7031.8|7039.1|7038.1|7032.6|7031.6|353
1626351000000|2021-07-15 12:10:00|7033.1|7032.1|7034.1|7033.1|7036.8|7035.8|7032.1|7031.1|482
1626351300000|2021-07-15 12:15:00|7034.3|7033.3|7039.1|7038.1|7041.8|7040.8|7034.1|7033.1|464
1626351600000|2021-07-15 12:20:00|7039.3|7038.3|7042.6|7041.6|7043.1|7042.1|7037.6|7036.6|364
1626351900000|2021-07-15 12:25:00|7042.3|7041.3|7038.6|7037.6|7043.1|7042.1|7038.1|7037.1|310
1626352200000|2021-07-15 12:30:00|7039.1|7038.1|7043.1|7042.1|7044.8|7043.8|7037.1|7036.1|367
1626352500000|2021-07-15 12:35:00|7042.8|7041.8|7041.3|7040.3|7045.8|7044.8|7040.6|7039.6|324
1626352800000|2021-07-15 12:40:00|7041.6|7040.6|7044.6|7043.6|7049.1|7048.1|7041.6|7040.6|519
1626353100000|2021-07-15 12:45:00|7044.1|7043.1|7040.3|7039.3|7044.6|7043.6|7039.3|7038.3|498
1626353400000|2021-07-15 12:50:00|7040.6|7039.6|7038.8|7037.8|7041.3|7040.3|7035.1|7034.1|503
1626353700000|2021-07-15 12:55:00|7038.6|7037.6|7035.6|7034.6|7039.6|7038.6|7033.1|7032.1|557
1626354000000|2021-07-15 13:00:00|7035.1|7034.1|7030.3|7029.3|7037.1|7036.1|7029.6|7028.6|851
1626354300000|2021-07-15 13:05:00|7030.6|7029.6|7030.1|7029.1|7033.6|7032.6|7028.6|7027.6|513
1626354600000|2021-07-15 13:10:00|7030.3|7029.3|7030.3|7029.3|7033.1|7032.1|7029.3|7028.3|349
1626354900000|2021-07-15 13:15:00|7030.1|7029.1|7027.6|7026.6|7031.1|7030.1|7026.8|7025.8|485
1626355200000|2021-07-15 13:20:00|7028.1|7027.1|7025.1|7024.1|7030.1|7029.1|7023.8|7022.8|530
1626355500000|2021-07-15 13:25:00|7024.6|7023.6|7024.1|7023.1|7026.6|7025.6|7021.1|7020.1|515
1626355800000|2021-07-15 13:30:00|7024.6|7023.6|7031.8|7030.8|7038.6|7037.6|7023.1|7022.1|1454
1626356100000|2021-07-15 13:35:00|7031.6|7030.6|7030.8|7029.8|7041.8|7040.8|7029.8|7028.8|958
1626356400000|2021-07-15 13:40:00|7030.3|7029.3|7022.6|7021.6|7030.6|7029.6|7021.3|7020.3|1118
1626356700000|2021-07-15 13:45:00|7022.8|7021.8|7033.8|7032.8|7035.3|7034.3|7021.1|7020.1|771
1626357000000|2021-07-15 13:50:00|7034.1|7033.1|7030.1|7029.1|7038.8|7037.8|7029.3|7028.3|507
1626357300000|2021-07-15 13:55:00|7030.3|7029.3|7038.6|7037.6|7042.1|7041.1|7029.1|7028.1|574
1626357600000|2021-07-15 14:00:00|7038.8|7037.8|7041.1|7040.1|7045.3|7044.3|7037.1|7036.1|655
1626357900000|2021-07-15 14:05:00|7041.6|7040.6|7039.6|7038.6|7042.8|7041.8|7036.1|7035.1|563
1626358200000|2021-07-15 14:10:00|7039.2|7038.2|7034.9|7033.9|7040.4|7039.4|7032.4|7031.4|636
1626358500000|2021-07-15 14:15:00|7035.2|7034.2|7034.7|7033.7|7038.2|7037.2|7032.9|7031.9|674
1626358800000|2021-07-15 14:20:00|7034.9|7033.9|7037.2|7036.2|7037.7|7036.7|7031.2|7030.2|470
1626359100000|2021-07-15 14:25:00|7036.9|7035.9|7033.2|7032.2|7038.2|7037.2|7031.7|7030.7|892
1626359400000|2021-07-15 14:30:00|7032.9|7031.9|7037.2|7036.2|7037.2|7036.2|7031.7|7030.7|710
1626359700000|2021-07-15 14:35:00|7037.4|7036.4|7036.4|7035.4|7039.7|7038.7|7033.7|7032.7|972
1626360000000|2021-07-15 14:40:00|7036.2|7035.2|7027.7|7026.7|7036.9|7035.9|7026.9|7025.9|1142
1626360300000|2021-07-15 14:45:00|7027.9|7026.9|7028.7|7027.7|7031.4|7030.4|7025.2|7024.2|1300
1626360600000|2021-07-15 14:50:00|7028.4|7027.4|7024.2|7023.2|7030.7|7029.7|7021.9|7020.9|1402
1626360900000|2021-07-15 14:55:00|7023.7|7022.7|7022.7|7021.7|7024.7|7023.7|7020.2|7019.2|1168
1626361200000|2021-07-15 15:00:00|7022.4|7021.4|7008.9|7007.9|7023.2|7022.2|7007.2|7006.2|1892
1626361500000|2021-07-15 15:05:00|7009.2|7008.2|7011.2|7010.2|7013.7|7012.7|7006.2|7005.2|1427
1626361800000|2021-07-15 15:10:00|7010.7|7009.7|7012.2|7011.2|7014.2|7013.2|7008.7|7007.7|1274
1626362100000|2021-07-15 15:15:00|7012.4|7011.4|7007.7|7006.7|7012.7|7011.7|7005.9|7004.9|1538
1626362400000|2021-07-15 15:20:00|7008.2|7007.2|7009.2|7008.2|7011.2|7010.2|7005.7|7004.7|1921
1626362700000|2021-07-15 15:25:00|7008.2|7007.2|7015.2|7013.2|7015.2|7013.2|7003.7|7002.7|4623
1626363000000|2021-07-15 15:30:00|7014.7|7012.7|7011.9|7009.9|7016.9|7014.9|7008.9|7006.9|6359
1626363300000|2021-07-15 15:35:00|7012.7|7010.7|7018.2|7016.2|7018.7|7016.7|7012.7|7010.7|1656
1626363600000|2021-07-15 15:40:00|7017.7|7015.7|7020.2|7018.2|7021.2|7019.2|7016.7|7014.7|731
1626363900000|2021-07-15 15:45:00|7019.9|7017.9|7022.7|7020.7|7023.2|7021.2|7019.9|7017.9|593
1626364200000|2021-07-15 15:50:00|7022.9|7020.9|7022.2|7020.2|7022.9|7020.9|7020.7|7018.7|484
1626364500000|2021-07-15 15:55:00|7022.4|7020.4|7019.7|7017.7|7023.2|7021.2|7019.7|7017.7|263
1626364800000|2021-07-15 16:00:00|7019.2|7017.2|7017.4|7015.4|7020.2|7018.2|7017.4|7015.4|240
1626365100000|2021-07-15 16:05:00|7017.2|7015.2|7012.2|7010.2|7019.7|7017.7|7012.2|7010.2|260
1626365400000|2021-07-15 16:10:00|7011.7|7009.7|7018.9|7016.9|7019.2|7017.2|7011.7|7009.7|477
1626365700000|2021-07-15 16:15:00|7018.7|7016.7|7017.7|7015.7|7018.9|7016.9|7015.7|7013.7|161
1626366000000|2021-07-15 16:20:00|7017.2|7015.2|7020.4|7018.4|7020.9|7018.9|7015.2|7013.2|266
1626366300000|2021-07-15 16:25:00|7020.2|7018.2|7021.7|7019.7|7023.7|7021.7|7019.7|7017.7|276
1626366600000|2021-07-15 16:30:00|7021.2|7019.2|7021.2|7019.2|7023.4|7021.4|7020.4|7018.4|322
1626366900000|2021-07-15 16:35:00|7021.4|7019.4|7022.7|7020.7|7022.9|7020.9|7020.7|7018.7|121
1626367200000|2021-07-15 16:40:00|7022.4|7020.4|7023.2|7021.2|7023.4|7021.4|7021.7|7019.7|81
1626367500000|2021-07-15 16:45:00|7022.9|7020.9|7022.2|7020.2|7023.7|7021.7|7021.4|7019.4|86
1626367800000|2021-07-15 16:50:00|7022.7|7020.7|7022.7|7020.7|7024.4|7022.4|7022.7|7020.7|119
1626368100000|2021-07-15 16:55:00|7022.9|7020.9|7020.4|7018.4|7023.2|7021.2|7020.2|7018.2|164
1626368400000|2021-07-15 17:00:00|7020.2|7018.2|7018.4|7016.4|7020.7|7018.7|7016.9|7014.9|337
1626368700000|2021-07-15 17:05:00|7018.2|7016.2|7017.9|7015.9|7018.7|7016.7|7016.9|7014.9|36
1626369000000|2021-07-15 17:10:00|7017.7|7015.7|7013.9|7011.9|7017.9|7015.9|7013.4|7011.4|138
1626369300000|2021-07-15 17:15:00|7014.2|7012.2|7012.7|7010.7|7016.4|7014.4|7012.4|7010.4|173
1626369600000|2021-07-15 17:20:00|7012.9|7010.9|7013.4|7011.4|7015.2|7013.2|7012.4|7010.4|146
1626369900000|2021-07-15 17:25:00|7013.2|7011.2|7013.7|7011.7|7015.4|7013.4|7012.4|7010.4|135
1626370200000|2021-07-15 17:30:00|7013.2|7011.2|7011.2|7009.2|7013.4|7011.4|7010.2|7008.2|140
1626370500000|2021-07-15 17:35:00|7010.9|7008.9|7009.4|7007.4|7011.2|7009.2|7007.9|7005.9|250
1626370800000|2021-07-15 17:40:00|7009.2|7007.2|7007.7|7005.7|7010.9|7008.9|7006.7|7004.7|157
1626371100000|2021-07-15 17:45:00|7007.4|7005.4|7010.7|7008.7|7011.9|7009.9|7007.2|7005.2|164
1626371400000|2021-07-15 17:50:00|7010.4|7008.4|7007.2|7005.2|7012.7|7010.7|7007.2|7005.2|184
1626371700000|2021-07-15 17:55:00|7006.9|7004.9|7004.4|7002.4|7007.4|7005.4|7004.4|7002.4|166
1626372000000|2021-07-15 18:00:00|7004.2|7002.2|7005.4|7003.4|7007.2|7005.2|7003.9|7001.9|90
1626372300000|2021-07-15 18:05:00|7005.7|7003.7|7010.2|7008.2|7010.9|7008.9|7004.9|7002.9|103
1626372600000|2021-07-15 18:10:00|7009.9|7007.9|7008.2|7006.2|7010.2|7008.2|7007.7|7005.7|139
1626372900000|2021-07-15 18:15:00|7007.9|7005.9|7010.7|7008.7|7010.7|7008.7|7006.9|7004.9|103
1626373200000|2021-07-15 18:20:00|7010.9|7008.9|7013.9|7011.9|7013.9|7011.9|7010.2|7008.2|94
1626373500000|2021-07-15 18:25:00|7013.7|7011.7|7014.9|7012.9|7015.4|7013.4|7013.2|7011.2|75
1626373800000|2021-07-15 18:30:00|7014.7|7012.7|7012.2|7010.2|7014.9|7012.9|7012.2|7010.2|33
1626374100000|2021-07-15 18:35:00|7011.9|7009.9|7010.2|7008.2|7012.2|7010.2|7009.7|7007.7|61
1626374400000|2021-07-15 18:40:00|7009.7|7007.7|7009.7|7007.7|7010.7|7008.7|7008.7|7006.7|81
1626374700000|2021-07-15 18:45:00|7009.4|7007.4|7012.9|7010.9|7013.4|7011.4|7006.7|7004.7|185
1626375000000|2021-07-15 18:50:00|7013.2|7011.2|7013.9|7011.9|7014.2|7012.2|7012.2|7010.2|65
1626375300000|2021-07-15 18:55:00|7013.7|7011.7|7016.2|7014.2|7016.2|7014.2|7013.4|7011.4|85
1626375600000|2021-07-15 19:00:00|7016.4|7014.4|7017.2|7015.2|7018.9|7016.9|7015.4|7013.4|169
1626375900000|2021-07-15 19:05:00|7017.7|7015.7|7017.4|7015.4|7018.9|7016.9|7016.9|7014.9|66
1626376200000|2021-07-15 19:10:00|7017.2|7015.2|7014.2|7012.2|7017.7|7015.7|7014.2|7012.2|58
1626376500000|2021-07-15 19:15:00|7014.4|7012.4|7016.9|7014.9|7017.2|7015.2|7014.4|7012.4|142
1626376800000|2021-07-15 19:20:00|7016.7|7014.7|7017.7|7015.7|7017.9|7015.9|7014.9|7012.9|77
1626377100000|2021-07-15 19:25:00|7017.4|7015.4|7018.2|7016.2|7019.2|7017.2|7017.4|7015.4|95
1626377400000|2021-07-15 19:30:00|7018.4|7016.4|7020.2|7018.2|7021.2|7019.2|7018.2|7016.2|107
1626377700000|2021-07-15 19:35:00|7020.4|7018.4|7017.7|7015.7|7021.7|7019.7|7017.7|7015.7|81
1626378000000|2021-07-15 19:40:00|7018.2|7016.2|7017.9|7015.9|7019.2|7017.2|7017.2|7015.2|62
1626378300000|2021-07-15 19:45:00|7018.2|7016.2|7018.9|7016.9|7019.7|7017.7|7018.2|7016.2|145
1626378600000|2021-07-15 19:50:00|7018.7|7016.7|7020.7|7018.7|7023.2|7021.2|7018.4|7016.4|301
1626378900000|2021-07-15 19:55:00|7020.4|7018.4|7025.3|7021.3|7025.3|7022.2|7020.2|7018.2|345
1626379200000|2021-07-15 20:00:00|7025|7021|7022.4|7018.4|7026.4|7022.4|7022.4|7018.4|1
1626379500000|2021-07-15 20:05:00|7022.1|7018.1|7016.9|7012.9|7022.4|7018.4|7016.6|7012.6|0
1626379800000|2021-07-15 20:10:00|7017.2|7013.2|7016.6|7012.6|7018.5|7014.5|7016|7012|0
1626380100000|2021-07-15 20:15:00|7016.3|7012.3|7016.4|7012.4|7016.7|7012.7|7015.1|7011.1|0
1626380400000|2021-07-15 20:20:00|7016.5|7012.5|7018|7014|7019.1|7015.1|7016.5|7012.5|0
1626380700000|2021-07-15 20:25:00|7017.8|7013.8|7018.3|7014.3|7018.3|7014.3|7017.6|7013.6|0
1626381000000|2021-07-15 20:30:00|7018|7014|7018.4|7014.4|7018.4|7014.4|7018|7014|0
1626381300000|2021-07-15 20:35:00|7018.2|7014.2|7018.2|7014.2|7018.3|7014.3|7017.9|7013.9|0
1626381600000|2021-07-15 20:40:00|7018.6|7014.6|7018.9|7014.9|7018.9|7014.9|7018.6|7014.6|0
1626381900000|2021-07-15 20:45:00|7018.6|7014.6|7017.8|7013.8|7019|7015|7017.8|7013.8|0
1626382200000|2021-07-15 20:50:00|7018.1|7014.1|7018|7014|7018.8|7014.8|7017.6|7013.6|0
1626382500000|2021-07-15 20:55:00|7017.7|7013.7|7018|7014|7018.1|7014.1|7017.7|7013.7|0
1626382800000|2021-07-15 21:00:00|7019.1|7015.1|7018.9|7014.9|7019.1|7015.1|7018.8|7014.8|0
1626383100000|2021-07-15 21:05:00|7019|7015|7018.3|7014.3|7019.1|7015.1|7018.3|7014.3|0
1626383400000|2021-07-15 21:10:00|7018.5|7014.5|7017.5|7013.5|7018.6|7014.6|7017.2|7013.2|0
1626383700000|2021-07-15 21:15:00|7017.6|7013.6|7016.8|7012.8|7017.7|7013.7|7016.7|7012.7|0
1626384000000|2021-07-15 21:20:00|7016.7|7012.7|7016.6|7012.6|7016.8|7012.8|7016.1|7012.1|0
1626384300000|2021-07-15 21:25:00|7016.7|7012.7|7016.8|7012.8|7017.1|7013.1|7016.7|7012.7|0
1626384600000|2021-07-15 21:30:00|7016|7012|7015.8|7011.8|7016.4|7012.4|7015.5|7011.5|0
1626384900000|2021-07-15 21:35:00|7016.3|7012.3|7016.5|7012.5|7016.8|7012.8|7016.3|7012.3|0
1626385200000|2021-07-15 21:40:00|7016.4|7012.4|7016.3|7012.3|7016.6|7012.6|7015.5|7011.5|0
1626385500000|2021-07-15 21:45:00|7016.4|7012.4|7016.1|7012.1|7016.4|7012.4|7016.1|7012.1|0
1626385800000|2021-07-15 21:50:00|7016|7012|7016.2|7012.2|7016.5|7012.5|7016|7012|0
1626386100000|2021-07-15 21:55:00|7016.1|7012.1|7016.3|7012.3|7016.3|7012.3|7016.1|7012.1|0
1626386400000|2021-07-15 22:00:00|7016.7|7012.7|7015.5|7011.5|7017.4|7013.4|7014.2|7010.2|0
1626386700000|2021-07-15 22:05:00|7015.8|7011.8|7014.9|7010.9|7015.8|7011.8|7014.3|7010.3|0
1626387000000|2021-07-15 22:10:00|7015|7011|7014.3|7010.3|7015.5|7011.5|7014.3|7010.3|0
1626387300000|2021-07-15 22:15:00|7014.6|7010.6|7013.8|7009.8|7014.9|7010.9|7013.8|7009.8|0
1626387600000|2021-07-15 22:20:00|7013.9|7009.9|7013.5|7009.5|7014.4|7010.4|7013.5|7009.5|0
1626387900000|2021-07-15 22:25:00|7013.2|7009.2|7013|7009|7013.2|7009.2|7012.6|7008.6|0
1626388200000|2021-07-15 22:30:00|7012.9|7008.9|7013.7|7009.7|7013.7|7009.7|7012.9|7008.9|0
1626388500000|2021-07-15 22:35:00|7013.8|7009.8|7013.9|7009.9|7013.9|7009.9|7013.5|7009.5|0
1626388800000|2021-07-15 22:40:00|7013.5|7009.5|7013.7|7009.7|7014|7010|7013.5|7009.5|0
1626389100000|2021-07-15 22:45:00|7014|7010|7016.5|7012.5|7016.5|7012.5|7014|7010|0
1626389400000|2021-07-15 22:50:00|7016.2|7012.2|7016.8|7012.8|7017.5|7013.5|7016.2|7012.2|0
1626389700000|2021-07-15 22:55:00|7017|7013|7017.1|7013.1|7017.5|7013.5|7016.5|7012.5|0
1626390000000|2021-07-15 23:00:00|7017.4|7013.4|7017.5|7013.5|7018.1|7014.1|7017.1|7013.1|0
1626390300000|2021-07-15 23:05:00|7017.6|7013.6|7016.8|7012.8|7018.4|7014.4|7016.8|7012.8|0
1626390600000|2021-07-15 23:10:00|7017|7013|7018|7014|7018.3|7014.3|7017|7013|0
1626390900000|2021-07-15 23:15:00|7018.1|7014.1|7018|7014|7018.8|7014.8|7017.7|7013.7|0
1626391200000|2021-07-15 23:20:00|7018.1|7014.1|7018.1|7014.1|7018.3|7014.3|7017.5|7013.5|0
1626391500000|2021-07-15 23:25:00|7018.3|7014.3|7017.5|7013.5|7018.4|7014.4|7017.5|7013.5|0
1626391800000|2021-07-15 23:30:00|7017.1|7013.1|7015.9|7011.9|7017.1|7013.1|7015.9|7011.9|0
1626392100000|2021-07-15 23:35:00|7016.2|7012.2|7015.2|7011.2|7016.5|7012.5|7014.6|7010.6|0
1626392400000|2021-07-15 23:40:00|7015.3|7011.3|7012.5|7008.5|7015.6|7011.6|7012.5|7008.5|0
1626392700000|2021-07-15 23:45:00|7012.7|7008.7|7013.2|7009.2|7014.1|7010.1|7012.7|7008.7|0
1626393000000|2021-07-15 23:50:00|7013.3|7009.3|7013.2|7009.2|7013.5|7009.5|7011.9|7007.9|0
1626393300000|2021-07-15 23:55:00|7012.9|7008.9|7020.2|7016.2|7020.5|7016.5|7012.3|7008.3|0
1626393600000|2021-07-16 00:00:00|7020.4|7016.4|7007.4|7004.4|7020.5|7016.5|7007.4|7004.4|134
1626393900000|2021-07-16 00:05:00|7007.2|7004.2|7006.9|7003.9|7007.9|7004.9|7005.2|7002.2|22
1626394200000|2021-07-16 00:10:00|7006.7|7003.7|7015.7|7012.7|7015.7|7012.7|7006.7|7003.7|29
1626394500000|2021-07-16 00:15:00|7015.4|7012.4|7015.2|7012.2|7016.7|7013.7|7013.9|7010.9|48
1626394800000|2021-07-16 00:20:00|7014.9|7011.9|7020.2|7017.2|7021.2|7018.2|7014.2|7011.2|43
1626395100000|2021-07-16 00:25:00|7019.7|7016.7|7018.4|7015.4|7020.4|7017.4|7017.2|7014.2|8
1626395400000|2021-07-16 00:30:00|7018.2|7015.2|7017.4|7014.4|7019.4|7016.4|7015.9|7012.9|43
1626395700000|2021-07-16 00:35:00|7017.7|7014.7|7018.2|7015.2|7020.2|7017.2|7017.2|7014.2|42
1626396000000|2021-07-16 00:40:00|7017.7|7014.7|7012.7|7009.7|7017.7|7014.7|7010.9|7007.9|112
1626396300000|2021-07-16 00:45:00|7012.4|7009.4|7012.9|7009.9|7012.9|7009.9|7010.2|7007.2|13
1626396600000|2021-07-16 00:50:00|7013.2|7010.2|7014.9|7011.9|7015.4|7012.4|7012.7|7009.7|12
1626396900000|2021-07-16 00:55:00|7014.7|7011.7|7010.9|7007.9|7015.4|7012.4|7010.2|7007.2|32
1626397200000|2021-07-16 01:00:00|7011.2|7008.2|7009.2|7006.2|7011.2|7008.2|7007.4|7004.4|58
1626397500000|2021-07-16 01:05:00|7008.9|7005.9|7011.9|7008.9|7011.9|7008.9|7008.2|7005.2|56
1626397800000|2021-07-16 01:10:00|7011.4|7008.4|7010.9|7007.9|7012.2|7009.2|7010.7|7007.7|16
1626398100000|2021-07-16 01:15:00|7011.2|7008.2|7016.4|7013.4|7017.2|7014.2|7010.4|7007.4|46
1626398400000|2021-07-16 01:20:00|7016.2|7013.2|7014.7|7011.7|7016.2|7013.2|7013.2|7010.2|13
1626398700000|2021-07-16 01:25:00|7014.9|7011.9|7016.9|7013.9|7017.4|7014.4|7014.4|7011.4|35
1626399000000|2021-07-16 01:30:00|7017.2|7014.2|7019.2|7016.2|7020.4|7017.4|7017.2|7014.2|32
1626399300000|2021-07-16 01:35:00|7018.9|7015.9|7016.4|7013.4|7019.2|7016.2|7015.9|7012.9|16
1626399600000|2021-07-16 01:40:00|7016.2|7013.2|7016.4|7013.4|7016.9|7013.9|7015.2|7012.2|19
1626399900000|2021-07-16 01:45:00|7015.9|7012.9|7017.7|7014.7|7017.9|7014.9|7015.2|7012.2|12
1626400200000|2021-07-16 01:50:00|7017.4|7014.4|7014.9|7011.9|7018.4|7015.4|7014.7|7011.7|13
1626400500000|2021-07-16 01:55:00|7014.7|7011.7|7014.4|7011.4|7015.9|7012.9|7013.7|7010.7|13
1626400800000|2021-07-16 02:00:00|7014.2|7011.2|7016.4|7013.4|7016.4|7013.4|7013.7|7010.7|4
1626401100000|2021-07-16 02:05:00|7016.7|7013.7|7017.2|7014.2|7018.4|7015.4|7016.4|7013.4|10
1626401400000|2021-07-16 02:10:00|7017.4|7014.4|7018.4|7015.4|7018.4|7015.4|7016.4|7013.4|11
1626401700000|2021-07-16 02:15:00|7018.7|7015.7|7018.4|7015.4|7019.9|7016.9|7017.4|7014.4|15
1626402000000|2021-07-16 02:20:00|7018.2|7015.2|7018.4|7015.4|7018.4|7015.4|7017.7|7014.7|3
1626402300000|2021-07-16 02:25:00|7017.4|7014.4|7016.9|7013.9|7018.4|7015.4|7016.4|7013.4|14
1626402600000|2021-07-16 02:30:00|7017.4|7014.4|7017.9|7014.9|7018.4|7015.4|7016.7|7013.7|9
1626402900000|2021-07-16 02:35:00|7018.4|7015.4|7018.2|7015.2|7018.9|7015.9|7017.2|7014.2|12
1626403200000|2021-07-16 02:40:00|7018.4|7015.4|7019.7|7016.7|7020.2|7017.2|7018.2|7015.2|7
1626403500000|2021-07-16 02:45:00|7020.2|7017.2|7019.7|7016.7|7020.9|7017.9|7019.2|7016.2|11
1626403800000|2021-07-16 02:50:00|7019.4|7016.4|7019.4|7016.4|7020.2|7017.2|7019.2|7016.2|5
1626404100000|2021-07-16 02:55:00|7019.2|7016.2|7020.7|7017.7|7020.7|7017.7|7017.7|7014.7|28
1626404400000|2021-07-16 03:00:00|7020.9|7017.9|7020.2|7017.2|7022.9|7019.9|7019.9|7016.9|22
1626404700000|2021-07-16 03:05:00|7019.9|7016.9|7022.2|7019.2|7022.2|7019.2|7019.9|7016.9|4
1626405000000|2021-07-16 03:10:00|7021.9|7018.9|7022.2|7019.2|7023.9|7020.9|7021.9|7018.9|6
1626405300000|2021-07-16 03:15:00|7021.9|7018.9|7021.7|7018.7|7022.9|7019.9|7020.9|7017.9|8
1626405600000|2021-07-16 03:20:00|7021.4|7018.4|7021.2|7018.2|7022.7|7019.7|7020.9|7017.9|0
1626405900000|2021-07-16 03:25:00|7021.4|7018.4|7026.2|7023.2|7026.2|7023.2|7021.4|7018.4|5
1626406200000|2021-07-16 03:30:00|7026.4|7023.4|7028.7|7025.7|7030.2|7027.2|7025.7|7022.7|12
1626406500000|2021-07-16 03:35:00|7029.2|7026.2|7031.4|7028.4|7031.4|7028.4|7028.7|7025.7|9
1626406800000|2021-07-16 03:40:00|7030.7|7027.7|7028.4|7025.4|7031.7|7028.7|7028.4|7025.4|7
1626407100000|2021-07-16 03:45:00|7028.7|7025.7|7028.2|7025.2|7030.2|7027.2|7028.2|7025.2|4
1626407400000|2021-07-16 03:50:00|7027.7|7024.7|7025.7|7022.7|7028.2|7025.2|7025.2|7022.2|1
1626407700000|2021-07-16 03:55:00|7025.9|7022.9|7026.4|7023.4|7026.7|7023.7|7025.2|7022.2|0
1626408000000|2021-07-16 04:00:00|7026.7|7023.7|7027.2|7024.2|7027.9|7024.9|7025.9|7022.9|14
1626408300000|2021-07-16 04:05:00|7027.4|7024.4|7024.2|7021.2|7027.4|7024.4|7023.9|7020.9|27
1626408600000|2021-07-16 04:10:00|7024.4|7021.4|7025.2|7022.2|7025.4|7022.4|7024.2|7021.2|2
1626408900000|2021-07-16 04:15:00|7025.4|7022.4|7025.7|7022.7|7025.7|7022.7|7025.2|7022.2|6
1626409200000|2021-07-16 04:20:00|7025.4|7022.4|7025.4|7022.4|7025.7|7022.7|7025.2|7022.2|3
1626409500000|2021-07-16 04:25:00|7025.2|7022.2|7027.4|7024.4|7027.4|7024.4|7024.7|7021.7|18
1626409800000|2021-07-16 04:30:00|7027.7|7024.7|7029.4|7026.4|7030.2|7027.2|7027.7|7024.7|12
1626410100000|2021-07-16 04:35:00|7029.7|7026.7|7030.9|7027.9|7031.4|7028.4|7029.4|7026.4|2
1626410400000|2021-07-16 04:40:00|7030.7|7027.7|7031.7|7028.7|7031.9|7028.9|7029.7|7026.7|4
1626410700000|2021-07-16 04:45:00|7031.2|7028.2|7030.4|7027.4|7033.2|7030.2|7030.4|7027.4|4
1626411000000|2021-07-16 04:50:00|7030.2|7027.2|7028.7|7025.7|7030.2|7027.2|7028.7|7025.7|5
1626411300000|2021-07-16 04:55:00|7028.9|7025.9|7029.7|7026.7|7030.2|7027.2|7028.9|7025.9|5
1626411600000|2021-07-16 05:00:00|7030.2|7027.2|7032.9|7029.9|7033.9|7030.9|7029.7|7026.7|44
1626411900000|2021-07-16 05:05:00|7032.4|7029.4|7032.4|7029.4|7033.7|7030.7|7031.4|7028.4|40
1626412200000|2021-07-16 05:10:00|7032.7|7029.7|7034.9|7031.9|7035.4|7032.4|7032.7|7029.7|27
1626412500000|2021-07-16 05:15:00|7035.2|7032.2|7033.4|7030.4|7035.7|7032.7|7033.4|7030.4|23
1626412800000|2021-07-16 05:20:00|7033.2|7030.2|7032.9|7029.9|7033.2|7030.2|7031.2|7028.2|14
1626413100000|2021-07-16 05:25:00|7033.2|7030.2|7033.4|7030.4|7033.9|7030.9|7032.9|7029.9|31
1626413400000|2021-07-16 05:30:00|7033.7|7030.7|7034.7|7031.7|7035.7|7032.7|7033.2|7030.2|20
1626413700000|2021-07-16 05:35:00|7035.2|7032.2|7034.2|7031.2|7035.7|7032.7|7033.4|7030.4|30
1626414000000|2021-07-16 05:40:00|7034.4|7031.4|7035.9|7032.9|7035.9|7032.9|7033.2|7030.2|26
1626414300000|2021-07-16 05:45:00|7035.7|7032.7|7030.4|7027.4|7035.7|7032.7|7030.4|7027.4|42
1626414600000|2021-07-16 05:50:00|7030.2|7027.2|7031.7|7028.7|7032.7|7029.7|7029.7|7026.7|35
1626414900000|2021-07-16 05:55:00|7031.4|7028.4|7029.4|7026.4|7032.9|7029.9|7029.4|7026.4|41
1626415200000|2021-07-16 06:00:00|7029.2|7026.2|7025.7|7023.7|7031.2|7029.2|7025.2|7023.2|236
1626415500000|2021-07-16 06:05:00|7025.4|7023.4|7030.7|7028.7|7031.9|7029.9|7024.9|7022.9|241
1626415800000|2021-07-16 06:10:00|7030.9|7028.9|7035.9|7033.9|7036.4|7034.4|7030.4|7028.4|77
1626416100000|2021-07-16 06:15:00|7036.7|7034.7|7036.9|7034.9|7038.9|7036.9|7035.4|7033.4|172
1626416400000|2021-07-16 06:20:00|7037.2|7035.2|7038.2|7036.2|7039.4|7037.4|7036.9|7034.9|141
1626416700000|2021-07-16 06:25:00|7037.9|7035.9|7041.4|7039.4|7041.9|7039.9|7037.9|7035.9|84
1626417000000|2021-07-16 06:30:00|7041.9|7039.9|7033.9|7031.9|7042.7|7040.7|7033.9|7031.9|168
1626417300000|2021-07-16 06:35:00|7033.7|7031.7|7031.2|7029.2|7033.7|7031.7|7030.9|7028.9|173
1626417600000|2021-07-16 06:40:00|7031.4|7029.4|7034.2|7032.2|7034.4|7032.4|7031.4|7029.4|87
1626417900000|2021-07-16 06:45:00|7034.4|7032.4|7036.9|7034.9|7038.4|7036.4|7032.7|7030.7|112
1626418200000|2021-07-16 06:50:00|7037.4|7035.4|7044.9|7042.9|7046.7|7044.7|7036.9|7034.9|220
1626418500000|2021-07-16 06:55:00|7045.2|7043.2|7048.4|7046.4|7050.7|7048.7|7044.9|7042.9|287
1626418800000|2021-07-16 07:00:00|7047.9|7046.9|7030.9|7029.9|7052.9|7051.9|7028.9|7027.9|3263
1626419100000|2021-07-16 07:05:00|7030.7|7029.7|7030.4|7029.4|7039.2|7038.2|7023.9|7022.9|1330
1626419400000|2021-07-16 07:10:00|7031.2|7030.2|7050.9|7049.9|7053.7|7052.7|7031.2|7030.2|1032
1626419700000|2021-07-16 07:15:00|7051.4|7050.4|7043.2|7042.2|7052.7|7051.7|7042.9|7041.9|815
1626420000000|2021-07-16 07:20:00|7043.4|7042.4|7048.4|7047.4|7052.9|7051.9|7043.2|7042.2|771
1626420300000|2021-07-16 07:25:00|7048.2|7047.2|7047.7|7046.7|7053.7|7052.7|7047.2|7046.2|762
1626420600000|2021-07-16 07:30:00|7048.2|7047.2|7055.4|7054.4|7055.9|7054.9|7047.7|7046.7|986
1626420900000|2021-07-16 07:35:00|7055.2|7054.2|7055.9|7054.9|7056.4|7055.4|7048.4|7047.4|747
1626421200000|2021-07-16 07:40:00|7054|7053|7051.5|7050.5|7054.5|7053.5|7050.5|7049.5|583
1626421500000|2021-07-16 07:45:00|7051.8|7050.8|7051.3|7050.3|7055|7054|7049.3|7048.3|711
1626421800000|2021-07-16 07:50:00|7051|7050|7052.5|7051.5|7055.8|7054.8|7050.3|7049.3|659
1626422100000|2021-07-16 07:55:00|7052.3|7051.3|7049.8|7048.8|7055.8|7054.8|7049.8|7048.8|581
1626422400000|2021-07-16 08:00:00|7050.3|7049.3|7048.3|7047.3|7056.5|7055.5|7046.3|7045.3|1268
1626422700000|2021-07-16 08:05:00|7048.5|7047.5|7037|7036|7051.5|7050.5|7036|7035|1026
1626423000000|2021-07-16 08:10:00|7037.3|7036.3|7038.3|7037.3|7040|7039|7035.3|7034.3|781
1626423300000|2021-07-16 08:15:00|7038.5|7037.5|7039.8|7038.8|7041.5|7040.5|7036.3|7035.3|517
1626423600000|2021-07-16 08:20:00|7039.5|7038.5|7037.3|7036.3|7040.3|7039.3|7034.5|7033.5|422
1626423900000|2021-07-16 08:25:00|7037.5|7036.5|7038.8|7037.8|7041.5|7040.5|7035.5|7034.5|697
1626424200000|2021-07-16 08:30:00|7038.5|7037.5|7041.3|7040.3|7041.5|7040.5|7035.8|7034.8|492
1626424500000|2021-07-16 08:35:00|7041|7040|7039.3|7038.3|7044.8|7043.8|7038.5|7037.5|505
1626424800000|2021-07-16 08:40:00|7039.5|7038.5|7043.5|7042.5|7044|7043|7038|7037|412
1626425100000|2021-07-16 08:45:00|7043.8|7042.8|7048.3|7047.3|7049.5|7048.5|7042.5|7041.5|394
1626425400000|2021-07-16 08:50:00|7048.8|7047.8|7045.8|7044.8|7050|7049|7045.3|7044.3|467
1626425700000|2021-07-16 08:55:00|7045.5|7044.5|7045.5|7044.5|7048.8|7047.8|7044.3|7043.3|391
1626426000000|2021-07-16 09:00:00|7045.8|7044.8|7045.3|7044.3|7045.8|7044.8|7041.5|7040.5|587
1626426300000|2021-07-16 09:05:00|7045.8|7044.8|7053.8|7052.8|7055.8|7054.8|7045.5|7044.5|813
1626426600000|2021-07-16 09:10:00|7053.5|7052.5|7057|7056|7063.3|7062.3|7049.3|7048.3|4744
1626426900000|2021-07-16 09:15:00|7057.8|7056.8|7045|7044|7058.8|7057.8|7044.8|7043.8|2053
1626427200000|2021-07-16 09:20:00|7044.8|7043.8|7039.3|7038.3|7045.3|7044.3|7038.8|7037.8|764
1626427500000|2021-07-16 09:25:00|7039|7038|7035.3|7034.3|7040|7039|7034.3|7033.3|432
1626427800000|2021-07-16 09:30:00|7035.5|7034.5|7037.5|7036.5|7040.8|7039.8|7034.8|7033.8|334
1626428100000|2021-07-16 09:35:00|7037.3|7036.3|7038.3|7037.3|7040.5|7039.5|7035.8|7034.8|418
1626428400000|2021-07-16 09:40:00|7038.5|7037.5|7039.3|7038.3|7042.8|7041.8|7036.8|7035.8|479
1626428700000|2021-07-16 09:45:00|7039.5|7038.5|7036|7035|7042.3|7041.3|7035.3|7034.3|674
1626429000000|2021-07-16 09:50:00|7036.5|7035.5|7030.5|7029.5|7038.8|7037.8|7030.3|7029.3|654
1626429300000|2021-07-16 09:55:00|7030.3|7029.3|7031|7030|7031|7030|7026.3|7025.3|635
1626429600000|2021-07-16 10:00:00|7030.8|7029.8|7029.8|7028.8|7033.8|7032.8|7026.8|7025.8|541
1626429900000|2021-07-16 10:05:00|7030.3|7029.3|7024.8|7023.8|7032.8|7031.8|7024.8|7023.8|540
1626430200000|2021-07-16 10:10:00|7024.5|7023.5|7025.3|7024.3|7026.3|7025.3|7017.8|7016.8|668
1626430500000|2021-07-16 10:15:00|7025|7024|7016.3|7015.3|7027|7026|7015|7014|529
1626430800000|2021-07-16 10:20:00|7016.5|7015.5|7018|7017|7019.5|7018.5|7013.3|7012.3|1014
1626431100000|2021-07-16 10:25:00|7018.3|7017.3|7023.3|7022.3|7027.5|7026.5|7016.5|7015.5|531
1626431400000|2021-07-16 10:30:00|7023|7022|7025.5|7024.5|7028|7027|7020.5|7019.5|492
1626431700000|2021-07-16 10:35:00|7025.8|7024.8|7020.8|7019.8|7027|7026|7017.8|7016.8|310
1626432000000|2021-07-16 10:40:00|7021|7020|7026.8|7025.8|7028.5|7027.5|7020.8|7019.8|416
1626432300000|2021-07-16 10:45:00|7026.5|7025.5|7026.5|7025.5|7028.8|7027.8|7023.5|7022.5|387
1626432600000|2021-07-16 10:50:00|7026.3|7025.3|7025.5|7024.5|7028.3|7027.3|7023.8|7022.8|352
1626432900000|2021-07-16 10:55:00|7025.8|7024.8|7025.8|7024.8|7027.5|7026.5|7024.5|7023.5|430
1626433200000|2021-07-16 11:00:00|7025.3|7024.3|7024|7023|7027.8|7026.8|7023.5|7022.5|599
1626433500000|2021-07-16 11:05:00|7024.5|7023.5|7020.8|7019.8|7027.3|7026.3|7020.8|7019.8|435
1626433800000|2021-07-16 11:10:00|7021|7020|7019|7018|7023.8|7022.8|7018.3|7017.3|224
1626434100000|2021-07-16 11:15:00|7018.8|7017.8|7022.5|7021.5|7025.8|7024.8|7018.8|7017.8|368
1626434400000|2021-07-16 11:20:00|7022.3|7021.3|7021|7020|7023.8|7022.8|7018.5|7017.5|228
1626434700000|2021-07-16 11:25:00|7021.3|7020.3|7017|7016|7021.5|7020.5|7015.3|7014.3|925
1626435000000|2021-07-16 11:30:00|7016.8|7015.8|7017|7016|7020.3|7019.3|7013.5|7012.5|371
1626435300000|2021-07-16 11:35:00|7017.3|7016.3|7012.3|7011.3|7020|7019|7011.8|7010.8|205
1626435600000|2021-07-16 11:40:00|7012.7|7011.7|7016.7|7015.7|7016.7|7015.7|7010.9|7009.9|290
1626435900000|2021-07-16 11:45:00|7016.4|7015.4|7016.4|7015.4|7016.7|7015.7|7013.4|7012.4|231
1626436200000|2021-07-16 11:50:00|7016.7|7015.7|7017.4|7016.4|7019.7|7018.7|7016.7|7015.7|435
1626436500000|2021-07-16 11:55:00|7017.7|7016.7|7019.7|7018.7|7019.7|7018.7|7016.7|7015.7|314
1626436800000|2021-07-16 12:00:00|7019.2|7018.2|7026.4|7025.4|7026.7|7025.7|7018.7|7017.7|797
1626437100000|2021-07-16 12:05:00|7026.7|7025.7|7022.4|7021.4|7027.2|7026.2|7021.2|7020.2|261
1626437400000|2021-07-16 12:10:00|7022.7|7021.7|7021.2|7020.2|7026.4|7025.4|7020.4|7019.4|395
1626437700000|2021-07-16 12:15:00|7020.7|7019.7|7020.2|7019.2|7024.2|7023.2|7019.2|7018.2|550
1626438000000|2021-07-16 12:20:00|7019.7|7018.7|7018.2|7017.2|7021.4|7020.4|7017.7|7016.7|336
1626438300000|2021-07-16 12:25:00|7018.4|7017.4|7020.4|7019.4|7021.2|7020.2|7018.2|7017.2|461
1626438600000|2021-07-16 12:30:00|7020.2|7019.2|7020.2|7019.2|7021.2|7020.2|7016.7|7015.7|395
1626438900000|2021-07-16 12:35:00|7019.7|7018.7|7022.2|7021.2|7024.7|7023.7|7019.2|7018.2|308
1626439200000|2021-07-16 12:40:00|7022.7|7021.7|7020.2|7019.2|7024.2|7023.2|7020.2|7019.2|343
1626439500000|2021-07-16 12:45:00|7020.7|7019.7|7019.7|7018.7|7022.4|7021.4|7019.4|7018.4|495
1626439800000|2021-07-16 12:50:00|7020.2|7019.2|7023.4|7022.4|7026.2|7025.2|7019.4|7018.4|519
1626440100000|2021-07-16 12:55:00|7023.2|7022.2|7019.7|7018.7|7025.2|7024.2|7019.7|7018.7|406
1626440400000|2021-07-16 13:00:00|7020.2|7019.2|7020.2|7019.2|7023.9|7022.9|7019.7|7018.7|778
1626440700000|2021-07-16 13:05:00|7020.7|7019.7|7019.4|7018.4|7022.2|7021.2|7017.4|7016.4|596
1626441000000|2021-07-16 13:10:00|7019.7|7018.7|7020.7|7019.7|7021.4|7020.4|7016.9|7015.9|461
1626441300000|2021-07-16 13:15:00|7020.9|7019.9|7023.2|7022.2|7023.2|7022.2|7018.9|7017.9|533
1626441600000|2021-07-16 13:20:00|7022.9|7021.9|7022.7|7021.7|7025.7|7024.7|7022.2|7021.2|436
1626441900000|2021-07-16 13:25:00|7022.9|7021.9|7020.4|7019.4|7024.7|7023.7|7020.2|7019.2|480
1626442200000|2021-07-16 13:30:00|7020.7|7019.7|7016.2|7015.2|7022.7|7021.7|7014.7|7013.7|1674
1626442500000|2021-07-16 13:35:00|7016.4|7015.4|7014.4|7013.4|7016.9|7015.9|7012.2|7011.2|1165
1626442800000|2021-07-16 13:40:00|7014.7|7013.7|7013.9|7012.9|7015.7|7014.7|7009.7|7008.7|889
1626443100000|2021-07-16 13:45:00|7014.2|7013.2|7001.9|7000.9|7016.4|7015.4|6998.9|6997.9|1216
1626443400000|2021-07-16 13:50:00|7001.7|7000.7|6994.2|6993.2|7002.7|7001.7|6992.7|6991.7|1371
1626443700000|2021-07-16 13:55:00|6994.7|6993.7|7007.9|7006.9|7007.9|7006.9|6993.7|6992.7|1222
1626444000000|2021-07-16 14:00:00|7007.7|7006.7|7005.4|7004.4|7009.2|7008.2|7000.7|6999.7|1326
1626444300000|2021-07-16 14:05:00|7005.7|7004.7|7002.4|7001.4|7009.2|7008.2|7001.4|7000.4|827
1626444600000|2021-07-16 14:10:00|7002.8|7001.8|6996.6|6995.6|7005.1|7004.1|6996.1|6995.1|932
1626444900000|2021-07-16 14:15:00|6996.1|6995.1|6995.1|6994.1|6997.6|6996.6|6990.8|6989.8|850
1626445200000|2021-07-16 14:20:00|6995.6|6994.6|6986.1|6985.1|6996.6|6995.6|6985.6|6984.6|1151
1626445500000|2021-07-16 14:25:00|6985.8|6984.8|6979.6|6978.6|6986.1|6985.1|6978.6|6977.6|1261
1626445800000|2021-07-16 14:30:00|6979.1|6978.1|6986.1|6985.1|6991.3|6990.3|6978.1|6977.1|1108
1626446100000|2021-07-16 14:35:00|6985.8|6984.8|6992.1|6991.1|6992.6|6991.6|6979.3|6978.3|1314
1626446400000|2021-07-16 14:40:00|6991.8|6990.8|6988.6|6987.6|6991.8|6990.8|6984.3|6983.3|834
1626446700000|2021-07-16 14:45:00|6988.3|6987.3|6990.6|6989.6|6993.1|6992.1|6984.8|6983.8|763
1626447000000|2021-07-16 14:50:00|6990.3|6989.3|6997.1|6996.1|6998.3|6997.3|6989.1|6988.1|1185
1626447300000|2021-07-16 14:55:00|6996.8|6995.8|7003.1|7002.1|7003.3|7002.3|6996.3|6995.3|1507
1626447600000|2021-07-16 15:00:00|7002.6|7001.6|6993.6|6992.6|7003.1|7002.1|6993.3|6992.3|1244
1626447900000|2021-07-16 15:05:00|6994.1|6993.1|6999.6|6998.6|7004.3|7003.3|6993.8|6992.8|1015
1626448200000|2021-07-16 15:10:00|6999.1|6998.1|7002.6|7001.6|7004.1|7003.1|6998.1|6997.1|925
1626448500000|2021-07-16 15:15:00|7002.3|7001.3|7002.6|7001.6|7004.6|7003.6|6996.6|6995.6|1395
1626448800000|2021-07-16 15:20:00|7002.1|7001.1|7003.1|7002.1|7007.6|7006.6|7001.6|7000.6|1087
1626449100000|2021-07-16 15:25:00|7003.6|7002.6|7005.8|7003.8|7006.6|7004.8|6998.8|6997.8|3701
1626449400000|2021-07-16 15:30:00|7005.6|7003.6|7009.1|7007.1|7010.6|7008.6|6997.6|6995.6|6363
1626449700000|2021-07-16 15:35:00|7008.1|7006.1|7013.1|7011.1|7015.1|7013.1|7007.1|7005.1|2335
1626450000000|2021-07-16 15:40:00|7012.8|7010.8|7014.6|7012.6|7016.1|7014.1|7012.1|7010.1|1356
1626450300000|2021-07-16 15:45:00|7014.8|7012.8|7012.1|7010.1|7015.1|7013.1|7010.3|7008.3|506
1626450600000|2021-07-16 15:50:00|7011.8|7009.8|7016.6|7014.6|7017.1|7015.1|7011.8|7009.8|673
1626450900000|2021-07-16 15:55:00|7016.8|7014.8|7016.1|7014.1|7017.6|7015.6|7013.8|7011.8|421
1626451200000|2021-07-16 16:00:00|7015.8|7013.8|7017.6|7015.6|7018.3|7016.3|7015.8|7013.8|209
1626451500000|2021-07-16 16:05:00|7017.3|7015.3|7018.6|7016.6|7019.1|7017.1|7016.6|7014.6|157
1626451800000|2021-07-16 16:10:00|7019.1|7017.1|7017.1|7015.1|7020.1|7018.1|7017.1|7015.1|183
1626452100000|2021-07-16 16:15:00|7016.6|7014.6|7017.1|7015.1|7018.6|7016.6|7016.6|7014.6|159
1626452400000|2021-07-16 16:20:00|7017.6|7015.6|7012.8|7010.8|7017.6|7015.6|7012.8|7010.8|255
1626452700000|2021-07-16 16:25:00|7013.1|7011.1|7011.6|7009.6|7013.6|7011.6|7011.3|7009.3|244
1626453000000|2021-07-16 16:30:00|7012.1|7010.1|7012.1|7010.1|7012.6|7010.6|7010.8|7008.8|270
1626453300000|2021-07-16 16:35:00|7011.8|7009.8|7011.1|7009.1|7013.1|7011.1|7010.6|7008.6|222
1626453600000|2021-07-16 16:40:00|7011.3|7009.3|7011.6|7009.6|7012.1|7010.1|7010.1|7008.1|167
1626453900000|2021-07-16 16:45:00|7011.1|7009.1|7009.3|7007.3|7011.6|7009.6|7008.1|7006.1|179
1626454200000|2021-07-16 16:50:00|7009.6|7007.6|7010.1|7008.1|7011.1|7009.1|7009.1|7007.1|108
1626454500000|2021-07-16 16:55:00|7010.6|7008.6|7009.6|7007.6|7012.1|7010.1|7009.1|7007.1|93
1626454800000|2021-07-16 17:00:00|7009.8|7007.8|7010.3|7008.3|7011.6|7009.6|7009.3|7007.3|161
1626455100000|2021-07-16 17:05:00|7010.1|7008.1|7010.3|7008.3|7012.1|7010.1|7009.8|7007.8|284
1626455400000|2021-07-16 17:10:00|7010.1|7008.1|7009.6|7007.6|7010.1|7008.1|7007.6|7005.6|193
1626455700000|2021-07-16 17:15:00|7009.1|7007.1|7009.6|7007.6|7010.1|7008.1|7008.6|7006.6|93
1626456000000|2021-07-16 17:20:00|7009.3|7007.3|7007.1|7005.1|7010.1|7008.1|7006.3|7004.3|80
1626456300000|2021-07-16 17:25:00|7006.8|7004.8|7005.1|7003.1|7007.6|7005.6|7004.8|7002.8|91
1626456600000|2021-07-16 17:30:00|7005.3|7003.3|7002.1|7000.1|7005.6|7003.6|7002.1|7000.1|144
1626456900000|2021-07-16 17:35:00|7002.3|7000.3|7003.8|7001.8|7004.3|7002.3|7001.6|6999.6|138
1626457200000|2021-07-16 17:40:00|7003.6|7001.6|7001.1|6999.1|7003.8|7001.8|7000.8|6998.8|131
1626457500000|2021-07-16 17:45:00|7001.3|6999.3|7000.1|6998.1|7002.6|7000.6|7000.1|6998.1|237
1626457800000|2021-07-16 17:50:00|7000.3|6998.3|7001.1|6999.1|7001.1|6999.1|6999.6|6997.6|101
1626458100000|2021-07-16 17:55:00|7000.8|6998.8|7000.6|6998.6|7001.1|6999.1|7000.1|6998.1|116
1626458400000|2021-07-16 18:00:00|7000.3|6998.3|6998.1|6996.1|7000.6|6998.6|6996.8|6994.8|267
1626458700000|2021-07-16 18:05:00|6998.3|6996.3|7000.6|6998.6|7000.6|6998.6|6996.6|6994.6|143
1626459000000|2021-07-16 18:10:00|7000.3|6998.3|6998.3|6996.3|7001.1|6999.1|6997.3|6995.3|131
1626459300000|2021-07-16 18:15:00|6998.6|6996.6|7000.1|6998.1|7001.6|6999.6|6998.3|6996.3|85
1626459600000|2021-07-16 18:20:00|6999.8|6997.8|6999.3|6997.3|7000.6|6998.6|6998.8|6996.8|36
1626459900000|2021-07-16 18:25:00|6999.6|6997.6|6994.6|6992.6|6999.6|6997.6|6994.6|6992.6|85
1626460200000|2021-07-16 18:30:00|6994.3|6992.3|6994.1|6992.1|6997.3|6995.3|6992.8|6990.8|100
1626460500000|2021-07-16 18:35:00|6994.6|6992.6|6991.6|6989.6|6995.1|6993.1|6990.8|6988.8|108
1626460800000|2021-07-16 18:40:00|6991.1|6989.1|6990.6|6988.6|6993.6|6991.6|6990.1|6988.1|123
1626461100000|2021-07-16 18:45:00|6990.8|6988.8|6989.1|6987.1|6991.6|6989.6|6988.6|6986.6|129
1626461400000|2021-07-16 18:50:00|6988.8|6986.8|6989.1|6987.1|6990.3|6988.3|6988.1|6986.1|116
1626461700000|2021-07-16 18:55:00|6989.3|6987.3|6990.1|6988.1|6990.3|6988.3|6988.8|6986.8|41
1626462000000|2021-07-16 19:00:00|6989.8|6987.8|6985.3|6983.3|6989.8|6987.8|6985.1|6983.1|179
1626462300000|2021-07-16 19:05:00|6985.6|6983.6|6986.1|6984.1|6987.1|6985.1|6983.6|6981.6|133
1626462600000|2021-07-16 19:10:00|6985.8|6983.8|6987.8|6985.8|6988.1|6986.1|6984.3|6982.3|158
1626462900000|2021-07-16 19:15:00|6988.1|6986.1|6991.8|6989.8|6991.8|6989.8|6986.3|6984.3|56
1626463200000|2021-07-16 19:20:00|6991.6|6989.6|6990.3|6988.3|6993.3|6991.3|6990.1|6988.1|99
1626463500000|2021-07-16 19:25:00|6990.6|6988.6|6986.3|6984.3|6990.6|6988.6|6985.3|6983.3|126
1626463800000|2021-07-16 19:30:00|6986.6|6984.6|6985.6|6983.6|6987.6|6985.6|6983.1|6981.1|177
1626464100000|2021-07-16 19:35:00|6985.3|6983.3|6984.8|6982.8|6986.1|6984.1|6983.1|6981.1|110
1626464400000|2021-07-16 19:40:00|6985.1|6983.1|6984.6|6982.6|6988.6|6986.6|6984.6|6982.6|132
1626464700000|2021-07-16 19:45:00|6984.1|6982.1|6979.3|6977.3|6985.1|6983.1|6978.3|6976.3|232
1626465000000|2021-07-16 19:50:00|6979.6|6977.6|6983.3|6981.3|6983.6|6981.6|6977.1|6975.1|511
1626465300000|2021-07-16 19:55:00|6983.1|6981.1|6989.9|6985.9|6990.2|6987.8|6983.1|6981.1|801
1626465600000|2021-07-16 20:00:00|6989.8|6985.8|6991.5|6987.5|6993.8|6989.8|6986|6982|0
1626465900000|2021-07-16 20:05:00|6991.4|6987.4|6988.7|6984.7|6992.7|6988.7|6988.7|6984.7|0
1626466200000|2021-07-16 20:10:00|6989.1|6985.1|6987.4|6983.4|6990|6986|6986.7|6982.7|0
1626466500000|2021-07-16 20:15:00|6987.2|6983.2|6990.1|6986.1|6990.4|6986.4|6987.1|6983.1|0
1626466800000|2021-07-16 20:20:00|6989.9|6985.9|6990.4|6986.4|6990.7|6986.7|6989.7|6985.7|0
1626467100000|2021-07-16 20:25:00|6990.6|6986.6|6989.8|6985.8|6990.8|6986.8|6989.8|6985.8|0
1626467400000|2021-07-16 20:30:00|6989.7|6985.7|6995.5|6991.5|6995.9|6991.9|6987|6983|0
1626467700000|2021-07-16 20:35:00|6996.3|6992.3|7002|6998|7002.6|6998.6|6996.1|6992.1|0
1626468000000|2021-07-16 20:40:00|7002.3|6998.3|7010|7006|7010.4|7006.4|7001.5|6997.5|0
1626468300000|2021-07-16 20:45:00|7010.1|7006.1|7009.7|7005.7|7014.3|7010.3|7009.6|7005.6|0
1626468600000|2021-07-16 20:50:00|7010.5|7006.5|7010.4|7006.4|7010.8|7006.8|7008.8|7004.8|0
1626468900000|2021-07-16 20:55:00|7010|7006|7013.8|7009.8|7014.5|7010.5|7010|7006|0
1626645600000|2021-07-18 22:00:00|7014.1|7010.1|7002.7|6998.7|7014.3|7010.3|6993.5|6989.5|0
1626645900000|2021-07-18 22:05:00|7002.8|6998.8|7000.8|6996.8|7004.5|7000.5|7000.5|6996.5|0
1626646200000|2021-07-18 22:10:00|7001.1|6997.1|6997.6|6993.6|7001.1|6997.1|6996.2|6992.2|0
1626646500000|2021-07-18 22:15:00|6997.3|6993.3|6998.1|6994.1|6998.4|6994.4|6992.9|6988.9|0
1626646800000|2021-07-18 22:20:00|6997.8|6993.8|6998.5|6994.5|6999.1|6995.1|6997.2|6993.2|0
1626647100000|2021-07-18 22:25:00|6998.8|6994.8|6998.4|6994.4|7000.7|6996.7|6998.1|6994.1|0
1626647400000|2021-07-18 22:30:00|6998.6|6994.6|7000.9|6996.9|7001.2|6997.2|6998.6|6994.6|0
1626647700000|2021-07-18 22:35:00|7001.1|6997.1|6996.3|6992.3|7002.5|6998.5|6995.9|6991.9|0
1626648000000|2021-07-18 22:40:00|6996.6|6992.6|6996.6|6992.6|6997.5|6993.5|6995.2|6991.2|0
1626648300000|2021-07-18 22:45:00|6996.9|6992.9|6996.6|6992.6|6997.9|6993.9|6995.4|6991.4|0
1626648600000|2021-07-18 22:50:00|6996.3|6992.3|6995.4|6991.4|6996.6|6992.6|6994.5|6990.5|0
1626648900000|2021-07-18 22:55:00|6995.8|6991.8|6997.6|6993.6|6997.8|6993.8|6995.6|6991.6|0
1626649200000|2021-07-18 23:00:00|6997.3|6993.3|6997.3|6993.3|6998.1|6994.1|6996.3|6992.3|0
1626649500000|2021-07-18 23:05:00|6997.2|6993.2|6996.4|6992.4|6998.3|6994.3|6996.4|6992.4|0
1626649800000|2021-07-18 23:10:00|6996.5|6992.5|6996.2|6992.2|6997.4|6993.4|6995|6991|0
1626650100000|2021-07-18 23:15:00|6995.8|6991.8|6994.7|6990.7|6996.2|6992.2|6994.4|6990.4|0
1626650400000|2021-07-18 23:20:00|6994.4|6990.4|6991.7|6987.7|6994.5|6990.5|6990.8|6986.8|0
1626650700000|2021-07-18 23:25:00|6991.3|6987.3|6991.4|6987.4|6992.8|6988.8|6990.3|6986.3|0
1626651000000|2021-07-18 23:30:00|6991|6987|6983.6|6979.6|6991.1|6987.1|6982.9|6978.9|0
1626651300000|2021-07-18 23:35:00|6983.4|6979.4|6982.8|6978.8|6984|6980|6982.1|6978.1|0
1626651600000|2021-07-18 23:40:00|6982.3|6978.3|6983.8|6979.8|6984.4|6980.4|6981.7|6977.7|0
1626651900000|2021-07-18 23:45:00|6984|6980|6981.6|6977.6|6984.3|6980.3|6979.7|6975.7|0
1626652200000|2021-07-18 23:50:00|6981.9|6977.9|6985.1|6981.1|6985.1|6981.1|6981.6|6977.6|0
1626652500000|2021-07-18 23:55:00|6985|6981|6977.6|6973.6|6985|6981|6976.6|6972.6|0
1626652800000|2021-07-19 00:00:00|6977.9|6973.9|6953.1|6950.1|6978.2|6974.2|6952.6|6949.6|362
1626653100000|2021-07-19 00:05:00|6952.1|6949.1|6943.3|6940.3|6952.1|6949.1|6943.3|6940.3|207
1626653400000|2021-07-19 00:10:00|6943.1|6940.1|6954.8|6951.8|6954.8|6951.8|6940.3|6937.3|205
1626653700000|2021-07-19 00:15:00|6954.6|6951.6|6962.1|6959.1|6966.3|6963.3|6952.6|6949.6|371
1626654000000|2021-07-19 00:20:00|6961.8|6958.8|6961.8|6958.8|6962.8|6959.8|6960.3|6957.3|23
1626654300000|2021-07-19 00:25:00|6961.6|6958.6|6961.8|6958.8|6963.6|6960.6|6959.1|6956.1|40
1626654600000|2021-07-19 00:30:00|6962.1|6959.1|6949.6|6946.6|6963.3|6960.3|6949.1|6946.1|99
1626654900000|2021-07-19 00:35:00|6949.8|6946.8|6949.3|6946.3|6951.8|6948.8|6949.1|6946.1|99
1626655200000|2021-07-19 00:40:00|6949.6|6946.6|6947.3|6944.3|6950.1|6947.1|6947.3|6944.3|114
1626655500000|2021-07-19 00:45:00|6947.1|6944.1|6942.1|6939.1|6947.1|6944.1|6941.1|6938.1|86
1626655800000|2021-07-19 00:50:00|6941.6|6938.6|6942.6|6939.6|6943.1|6940.1|6940.1|6937.1|50
1626656100000|2021-07-19 00:55:00|6942.3|6939.3|6944.1|6941.1|6945.3|6942.3|6941.6|6938.6|46
1626656400000|2021-07-19 01:00:00|6943.8|6940.8|6946.1|6943.1|6946.3|6943.3|6943.6|6940.6|32
1626656700000|2021-07-19 01:05:00|6946.3|6943.3|6949.1|6946.1|6951.6|6948.6|6945.1|6942.1|35
1626657000000|2021-07-19 01:10:00|6948.8|6945.8|6945.8|6942.8|6949.1|6946.1|6943.8|6940.8|39
1626657300000|2021-07-19 01:15:00|6946.1|6943.1|6952.3|6949.3|6952.3|6949.3|6945.8|6942.8|47
1626657600000|2021-07-19 01:20:00|6952.6|6949.6|6950.6|6947.6|6952.8|6949.8|6949.6|6946.6|23
1626657900000|2021-07-19 01:25:00|6950.3|6947.3|6949.3|6946.3|6951.3|6948.3|6947.8|6944.8|23
1626658200000|2021-07-19 01:30:00|6949.1|6946.1|6947.3|6944.3|6951.6|6948.6|6945.6|6942.6|71
1626658500000|2021-07-19 01:35:00|6947.6|6944.6|6944.6|6941.6|6948.1|6945.1|6943.6|6940.6|17
1626658800000|2021-07-19 01:40:00|6944.1|6941.1|6942.1|6939.1|6945.6|6942.6|6941.8|6938.8|15
1626659100000|2021-07-19 01:45:00|6941.8|6938.8|6943.8|6940.8|6944.6|6941.6|6940.8|6937.8|28
1626659400000|2021-07-19 01:50:00|6943.6|6940.6|6945.6|6942.6|6945.6|6942.6|6943.1|6940.1|10
1626659700000|2021-07-19 01:55:00|6945.3|6942.3|6945.6|6942.6|6945.8|6942.8|6943.3|6940.3|26
1626660000000|2021-07-19 02:00:00|6945.3|6942.3|6946.3|6943.3|6946.6|6943.6|6943.1|6940.1|21
1626660300000|2021-07-19 02:05:00|6946.6|6943.6|6944.3|6941.3|6946.6|6943.6|6944.3|6941.3|27
1626660600000|2021-07-19 02:10:00|6944.6|6941.6|6947.3|6944.3|6947.6|6944.6|6942.3|6939.3|8
1626660900000|2021-07-19 02:15:00|6947.6|6944.6|6944.3|6941.3|6947.6|6944.6|6944.1|6941.1|27
1626661200000|2021-07-19 02:20:00|6944.6|6941.6|6949.1|6946.1|6950.6|6947.6|6943.8|6940.8|22
1626661500000|2021-07-19 02:25:00|6949.3|6946.3|6951.8|6948.8|6951.8|6948.8|6948.6|6945.6|16
1626661800000|2021-07-19 02:30:00|6951.6|6948.6|6951.1|6948.1|6951.6|6948.6|6949.8|6946.8|25
1626662100000|2021-07-19 02:35:00|6950.8|6947.8|6950.8|6947.8|6952.3|6949.3|6949.6|6946.6|22
1626662400000|2021-07-19 02:40:00|6951.1|6948.1|6951.1|6948.1|6951.6|6948.6|6948.3|6945.3|11
1626662700000|2021-07-19 02:45:00|6950.8|6947.8|6951.3|6948.3|6952.1|6949.1|6949.3|6946.3|20
1626663000000|2021-07-19 02:50:00|6951.1|6948.1|6953.1|6950.1|6953.8|6950.8|6951.1|6948.1|14
1626663300000|2021-07-19 02:55:00|6952.8|6949.8|6953.1|6950.1|6954.8|6951.8|6952.6|6949.6|7
1626663600000|2021-07-19 03:00:00|6952.8|6949.8|6956.3|6953.3|6956.8|6953.8|6952.8|6949.8|13
1626663900000|2021-07-19 03:05:00|6956.1|6953.1|6956.3|6953.3|6957.6|6954.6|6955.3|6952.3|12
1626664200000|2021-07-19 03:10:00|6956.6|6953.6|6955.3|6952.3|6957.1|6954.1|6955.3|6952.3|4
1626664500000|2021-07-19 03:15:00|6955.6|6952.6|6956.3|6953.3|6957.3|6954.3|6955.3|6952.3|12
1626664800000|2021-07-19 03:20:00|6956.6|6953.6|6955.6|6952.6|6957.3|6954.3|6955.3|6952.3|9
1626665100000|2021-07-19 03:25:00|6955.8|6952.8|6958.1|6955.1|6958.3|6955.3|6955.6|6952.6|1
1626665400000|2021-07-19 03:30:00|6957.8|6954.8|6959.6|6956.6|6960.3|6957.3|6957.6|6954.6|31
1626665700000|2021-07-19 03:35:00|6959.1|6956.1|6959.3|6956.3|6960.8|6957.8|6958.6|6955.6|20
1626666000000|2021-07-19 03:40:00|6959.1|6956.1|6960.3|6957.3|6961.3|6958.3|6958.8|6955.8|12
1626666300000|2021-07-19 03:45:00|6960.1|6957.1|6957.6|6954.6|6960.8|6957.8|6957.3|6954.3|11
1626666600000|2021-07-19 03:50:00|6957.3|6954.3|6958.6|6955.6|6959.1|6956.1|6955.8|6952.8|16
1626666900000|2021-07-19 03:55:00|6958.8|6955.8|6960.3|6957.3|6960.6|6957.6|6957.8|6954.8|30
1626667200000|2021-07-19 04:00:00|6959.8|6956.8|6960.1|6957.1|6961.3|6958.3|6959.6|6956.6|4
1626667500000|2021-07-19 04:05:00|6960.3|6957.3|6960.3|6957.3|6960.6|6957.6|6959.3|6956.3|5
1626667800000|2021-07-19 04:10:00|6960.1|6957.1|6958.8|6955.8|6960.1|6957.1|6958.8|6955.8|2
1626668100000|2021-07-19 04:15:00|6959.1|6956.1|6958.1|6955.1|6959.6|6956.6|6957.6|6954.6|2
1626668400000|2021-07-19 04:20:00|6958.3|6955.3|6958.3|6955.3|6958.8|6955.8|6957.6|6954.6|1
1626668700000|2021-07-19 04:25:00|6958.6|6955.6|6960.1|6957.1|6960.3|6957.3|6958.6|6955.6|9
1626669000000|2021-07-19 04:30:00|6960.3|6957.3|6959.3|6956.3|6960.3|6957.3|6958.3|6955.3|1
1626669300000|2021-07-19 04:35:00|6958.8|6955.8|6958.3|6955.3|6959.6|6956.6|6958.3|6955.3|3
1626669600000|2021-07-19 04:40:00|6958.6|6955.6|6956.8|6953.8|6958.8|6955.8|6956.8|6953.8|15
1626669900000|2021-07-19 04:45:00|6956.3|6953.3|6953.1|6950.1|6956.6|6953.6|6951.3|6948.3|32
1626670200000|2021-07-19 04:50:00|6953.3|6950.3|6952.3|6949.3|6953.8|6950.8|6951.8|6948.8|15
1626670500000|2021-07-19 04:55:00|6952.1|6949.1|6952.8|6949.8|6953.3|6950.3|6951.3|6948.3|31
1626670800000|2021-07-19 05:00:00|6952.6|6949.6|6957.1|6954.1|6957.6|6954.6|6951.8|6948.8|25
1626671100000|2021-07-19 05:05:00|6957.3|6954.3|6959.8|6956.8|6960.8|6957.8|6956.8|6953.8|23
1626671400000|2021-07-19 05:10:00|6958.8|6955.8|6958.1|6955.1|6959.3|6956.3|6956.8|6953.8|22
1626671700000|2021-07-19 05:15:00|6957.8|6954.8|6956.1|6953.1|6958.1|6955.1|6955.3|6952.3|61
1626672000000|2021-07-19 05:20:00|6956.3|6953.3|6955.3|6952.3|6958.3|6955.3|6955.3|6952.3|83
1626672300000|2021-07-19 05:25:00|6955.6|6952.6|6954.1|6951.1|6956.3|6953.3|6953.8|6950.8|41
1626672600000|2021-07-19 05:30:00|6954.3|6951.3|6957.6|6954.6|6958.6|6955.6|6953.1|6950.1|36
1626672900000|2021-07-19 05:35:00|6957.3|6954.3|6959.1|6956.1|6959.1|6956.1|6955.8|6952.8|18
1626673200000|2021-07-19 05:40:00|6958.8|6955.8|6955.8|6952.8|6958.8|6955.8|6955.6|6952.6|20
1626673500000|2021-07-19 05:45:00|6955.6|6952.6|6952.6|6949.6|6957.1|6954.1|6952.6|6949.6|9
1626673800000|2021-07-19 05:50:00|6952.8|6949.8|6953.6|6950.6|6954.6|6951.6|6952.6|6949.6|38
1626674100000|2021-07-19 05:55:00|6953.8|6950.8|6949.3|6946.3|6954.3|6951.3|6949.3|6946.3|249
1626674400000|2021-07-19 06:00:00|6949.6|6946.6|6950.3|6948.3|6956.6|6954.6|6946.6|6944.6|385
1626674700000|2021-07-19 06:05:00|6950.1|6948.1|6948.3|6946.3|6950.6|6948.6|6946.6|6944.6|223
1626675000000|2021-07-19 06:10:00|6948.6|6946.6|6952.8|6950.8|6955.6|6953.6|6948.3|6946.3|475
1626675300000|2021-07-19 06:15:00|6953.1|6951.1|6954.8|6952.8|6956.1|6954.1|6951.6|6949.6|110
1626675600000|2021-07-19 06:20:00|6955.3|6953.3|6952.3|6950.3|6956.1|6954.1|6950.8|6948.8|148
1626675900000|2021-07-19 06:25:00|6952.6|6950.6|6950.3|6948.3|6954.3|6952.3|6949.3|6947.3|188
1626676200000|2021-07-19 06:30:00|6949.8|6947.8|6945.6|6943.6|6952.8|6950.8|6945.6|6943.6|190
1626676500000|2021-07-19 06:35:00|6945.8|6943.8|6942.1|6940.1|6949.1|6947.1|6941.8|6939.8|256
1626676800000|2021-07-19 06:40:00|6943.1|6941.1|6942.3|6940.3|6945.8|6943.8|6940.8|6938.8|273
1626677100000|2021-07-19 06:45:00|6943.8|6941.8|6951.1|6949.1|6951.3|6949.3|6943.8|6941.8|296
1626677400000|2021-07-19 06:50:00|6950.6|6948.6|6951.1|6949.1|6953.8|6951.8|6949.8|6947.8|171
1626677700000|2021-07-19 06:55:00|6951.6|6949.6|6945.6|6943.6|6952.3|6950.3|6942.6|6940.6|334
1626678000000|2021-07-19 07:00:00|6945.1|6944.1|6924.8|6923.8|6945.8|6944.8|6924.3|6923.3|3757
1626678300000|2021-07-19 07:05:00|6924.6|6923.6|6914.3|6913.3|6926.8|6925.8|6910.8|6909.8|1841
1626678600000|2021-07-19 07:10:00|6914.1|6913.1|6919.8|6918.8|6921.8|6920.8|6913.3|6912.3|2157
1626678900000|2021-07-19 07:15:00|6920.3|6919.3|6925.1|6924.1|6932.8|6931.8|6916.3|6915.3|1836
1626679200000|2021-07-19 07:20:00|6923.8|6922.8|6920.1|6919.1|6932.3|6931.3|6916.1|6915.1|2082
1626679500000|2021-07-19 07:25:00|6919.8|6918.8|6921.8|6920.8|6922.1|6921.1|6910.8|6909.8|1233
1626679800000|2021-07-19 07:30:00|6922.1|6921.1|6913.8|6912.8|6924.8|6923.8|6912.3|6911.3|1935
1626680100000|2021-07-19 07:35:00|6913.6|6912.6|6906.1|6905.1|6913.8|6912.8|6905.8|6904.8|1387
1626680400000|2021-07-19 07:40:00|6906.5|6905.5|6912.5|6911.5|6915.5|6914.5|6903.2|6902.2|2318
1626680700000|2021-07-19 07:45:00|6913|6912|6910.5|6909.5|6913.5|6912.5|6906.2|6905.2|1260
1626681000000|2021-07-19 07:50:00|6910.2|6909.2|6916.7|6915.7|6918.5|6917.5|6906.7|6905.7|839
1626681300000|2021-07-19 07:55:00|6917|6916|6912.7|6911.7|6918.5|6917.5|6911.2|6910.2|720
1626681600000|2021-07-19 08:00:00|6913|6912|6924.2|6923.2|6927.2|6926.2|6913|6912|790
1626681900000|2021-07-19 08:05:00|6923.7|6922.7|6921.5|6920.5|6928.5|6927.5|6920.5|6919.5|557
1626682200000|2021-07-19 08:10:00|6921|6920|6935.7|6934.7|6937.2|6936.2|6920.7|6919.7|639
1626682500000|2021-07-19 08:15:00|6936|6935|6933.7|6932.7|6939.7|6938.7|6931|6930|616
1626682800000|2021-07-19 08:20:00|6934|6933|6931.2|6930.2|6938|6937|6930.2|6929.2|677
1626683100000|2021-07-19 08:25:00|6931.5|6930.5|6920.5|6919.5|6932.5|6931.5|6920.2|6919.2|532
1626683400000|2021-07-19 08:30:00|6920.2|6919.2|6912.2|6911.2|6922|6921|6911.2|6910.2|748
1626683700000|2021-07-19 08:35:00|6911.7|6910.7|6885.7|6884.7|6913|6912|6885.2|6884.2|2546
1626684000000|2021-07-19 08:40:00|6885.5|6884.5|6885|6884|6892|6891|6881.2|6880.2|1962
1626684300000|2021-07-19 08:45:00|6884.5|6883.5|6879.2|6878.2|6885|6884|6875.7|6874.7|1782
1626684600000|2021-07-19 08:50:00|6878.7|6877.7|6872.2|6871.2|6879.5|6878.5|6872.2|6871.2|1515
1626684900000|2021-07-19 08:55:00|6872.5|6871.5|6874.2|6873.2|6876.2|6875.2|6868|6867|962
1626685200000|2021-07-19 09:00:00|6874.5|6873.5|6877.7|6876.7|6878|6877|6867.2|6866.2|677
1626685500000|2021-07-19 09:05:00|6876.7|6875.7|6874.7|6873.7|6879.5|6878.5|6872.5|6871.5|644
1626685800000|2021-07-19 09:10:00|6875|6874|6874|6873|6875.5|6874.5|6867.2|6866.2|784
1626686100000|2021-07-19 09:15:00|6874.2|6873.2|6882.5|6881.5|6885|6884|6873.7|6872.7|798
1626686400000|2021-07-19 09:20:00|6882.2|6881.2|6877.5|6876.5|6883|6882|6867.7|6866.7|890
1626686700000|2021-07-19 09:25:00|6877.7|6876.7|6874.7|6873.7|6881|6880|6874.5|6873.5|623
1626687000000|2021-07-19 09:30:00|6875|6874|6875.5|6874.5|6877.2|6876.2|6868|6867|736
1626687300000|2021-07-19 09:35:00|6875|6874|6877.7|6876.7|6879.5|6878.5|6872.2|6871.2|556
1626687600000|2021-07-19 09:40:00|6878.2|6877.2|6886.7|6885.7|6889.7|6888.7|6873.7|6872.7|593
1626687900000|2021-07-19 09:45:00|6886.5|6885.5|6878|6877|6886.7|6885.7|6876.7|6875.7|779
1626688200000|2021-07-19 09:50:00|6878.5|6877.5|6877.5|6876.5|6880.2|6879.2|6873.2|6872.2|662
1626688500000|2021-07-19 09:55:00|6878|6877|6879.7|6878.7|6883.2|6882.2|6873.2|6872.2|444
1626688800000|2021-07-19 10:00:00|6879.5|6878.5|6868.7|6867.7|6883.7|6882.7|6868.2|6867.2|1097
1626689100000|2021-07-19 10:05:00|6869|6868|6859.7|6858.7|6870.2|6869.2|6857.2|6856.2|1403
1626689400000|2021-07-19 10:10:00|6859.5|6858.5|6855.2|6854.2|6862.7|6861.7|6855.2|6854.2|1141
1626689700000|2021-07-19 10:15:00|6855.5|6854.5|6860.5|6859.5|6862.5|6861.5|6851.2|6850.2|1513
1626690000000|2021-07-19 10:20:00|6860.7|6859.7|6864.2|6863.2|6865.5|6864.5|6859.5|6858.5|882
1626690300000|2021-07-19 10:25:00|6865|6864|6868.2|6867.2|6869.2|6868.2|6861.7|6860.7|443
1626690600000|2021-07-19 10:30:00|6868.5|6867.5|6875|6874|6875|6874|6866.2|6865.2|517
1626690900000|2021-07-19 10:35:00|6874.7|6873.7|6864.5|6863.5|6875.5|6874.5|6861.5|6860.5|718
1626691200000|2021-07-19 10:40:00|6864.7|6863.7|6862.5|6861.5|6866.5|6865.5|6862|6861|233
1626691500000|2021-07-19 10:45:00|6862.7|6861.7|6870.5|6869.5|6872.5|6871.5|6862.7|6861.7|422
1626691800000|2021-07-19 10:50:00|6870.2|6869.2|6875.5|6874.5|6875.7|6874.7|6868|6867|493
1626692100000|2021-07-19 10:55:00|6875.7|6874.7|6872|6871|6878|6877|6871.5|6870.5|1108
1626692400000|2021-07-19 11:00:00|6871.5|6870.5|6864.2|6863.2|6876|6875|6862.7|6861.7|1524
1626692700000|2021-07-19 11:05:00|6864.7|6863.7|6869.2|6868.2|6870.2|6869.2|6864.7|6863.7|520
1626693000000|2021-07-19 11:10:00|6869|6868|6870.7|6869.7|6875|6874|6867.5|6866.5|524
1626693300000|2021-07-19 11:15:00|6870.5|6869.5|6866.5|6865.5|6873|6872|6864.5|6863.5|413
1626693600000|2021-07-19 11:20:00|6866.2|6865.2|6864.7|6863.7|6867.5|6866.5|6864.5|6863.5|487
1626693900000|2021-07-19 11:25:00|6865|6864|6858.7|6857.7|6866.5|6865.5|6858.7|6857.7|407
1626694200000|2021-07-19 11:30:00|6859|6858|6848.5|6847.5|6859|6858|6848.5|6847.5|585
1626694500000|2021-07-19 11:35:00|6849|6848|6846.7|6845.7|6852.5|6851.5|6844.7|6843.7|658
1626694800000|2021-07-19 11:40:00|6848.3|6847.3|6843.6|6842.6|6850.1|6849.1|6843.1|6842.1|648
1626695100000|2021-07-19 11:45:00|6844.1|6843.1|6846.1|6845.1|6847.1|6846.1|6840.1|6839.1|833
1626695400000|2021-07-19 11:50:00|6845.8|6844.8|6850.8|6849.8|6851.3|6850.3|6838.6|6837.6|1886
1626695700000|2021-07-19 11:55:00|6850.6|6849.6|6858.1|6857.1|6858.1|6857.1|6847.6|6846.6|1052
1626696000000|2021-07-19 12:00:00|6857.6|6856.6|6849.3|6848.3|6862.1|6861.1|6849.3|6848.3|990
1626696300000|2021-07-19 12:05:00|6849.1|6848.1|6845.8|6844.8|6856.3|6855.3|6844.8|6843.8|362
1626696600000|2021-07-19 12:10:00|6845.6|6844.6|6841.3|6840.3|6845.6|6844.6|6838.1|6837.1|709
1626696900000|2021-07-19 12:15:00|6841.6|6840.6|6836.8|6835.8|6841.6|6840.6|6832.1|6831.1|1235
1626697200000|2021-07-19 12:20:00|6837.1|6836.1|6838.3|6837.3|6838.8|6837.8|6830.6|6829.6|934
1626697500000|2021-07-19 12:25:00|6838.1|6837.1|6838.3|6837.3|6842.1|6841.1|6835.8|6834.8|678
1626697800000|2021-07-19 12:30:00|6838.1|6837.1|6837.3|6836.3|6841.3|6840.3|6835.3|6834.3|642
1626698100000|2021-07-19 12:35:00|6837.8|6836.8|6834.8|6833.8|6840.1|6839.1|6832.3|6831.3|441
1626698400000|2021-07-19 12:40:00|6835.3|6834.3|6843.3|6842.3|6843.6|6842.6|6833.1|6832.1|554
1626698700000|2021-07-19 12:45:00|6843.1|6842.1|6847.6|6846.6|6847.6|6846.6|6838.6|6837.6|641
1626699000000|2021-07-19 12:50:00|6847.3|6846.3|6855.6|6854.6|6856.6|6855.6|6846.8|6845.8|827
1626699300000|2021-07-19 12:55:00|6855.8|6854.8|6848.3|6847.3|6855.8|6854.8|6848.3|6847.3|480
1626699600000|2021-07-19 13:00:00|6847.3|6846.3|6845.6|6844.6|6849.6|6848.6|6843.3|6842.3|581
1626699900000|2021-07-19 13:05:00|6845.8|6844.8|6850.8|6849.8|6852.8|6851.8|6841.1|6840.1|655
1626700200000|2021-07-19 13:10:00|6851.1|6850.1|6846.6|6845.6|6851.8|6850.8|6846.1|6845.1|557
1626700500000|2021-07-19 13:15:00|6846.8|6845.8|6849.6|6848.6|6849.6|6848.6|6845.6|6844.6|406
1626700800000|2021-07-19 13:20:00|6849.1|6848.1|6856.1|6855.1|6856.1|6855.1|6848.8|6847.8|539
1626701100000|2021-07-19 13:25:00|6856.6|6855.6|6857.3|6856.3|6860.3|6859.3|6852.3|6851.3|609
1626701400000|2021-07-19 13:30:00|6857.1|6856.1|6844.3|6843.3|6864.6|6863.6|6840.6|6839.6|2041
1626701700000|2021-07-19 13:35:00|6844.1|6843.1|6849.8|6848.8|6854.3|6853.3|6843.6|6842.6|1543
1626702000000|2021-07-19 13:40:00|6849.1|6848.1|6855.6|6854.6|6858.1|6857.1|6840.6|6839.6|1243
1626702300000|2021-07-19 13:45:00|6855.3|6854.3|6842.1|6841.1|6857.8|6856.8|6841.6|6840.6|1019
1626702600000|2021-07-19 13:50:00|6841.8|6840.8|6830.1|6829.1|6841.8|6840.8|6828.3|6827.3|1504
1626702900000|2021-07-19 13:55:00|6829.6|6828.6|6825.1|6824.1|6830.6|6829.6|6822.3|6821.3|1425
1626703200000|2021-07-19 14:00:00|6824.8|6823.8|6824.6|6823.6|6825.6|6824.6|6815.3|6814.3|1377
1626703500000|2021-07-19 14:05:00|6824.8|6823.8|6825.1|6824.1|6830.8|6829.8|6817.6|6816.6|1437
1626703800000|2021-07-19 14:10:00|6823.8|6822.8|6817.5|6816.5|6823.8|6822.8|6811.5|6810.5|1306
1626704100000|2021-07-19 14:15:00|6817.8|6816.8|6821|6820|6822.8|6821.8|6816.3|6815.3|2246
1626704400000|2021-07-19 14:20:00|6820.8|6819.8|6828.5|6827.5|6829.8|6828.8|6815.8|6814.8|1682
1626704700000|2021-07-19 14:25:00|6828.8|6827.8|6833.3|6832.3|6833.5|6832.5|6815.8|6814.8|1281
1626705000000|2021-07-19 14:30:00|6833|6832|6825.8|6824.8|6833.3|6832.3|6817.3|6816.3|1052
1626705300000|2021-07-19 14:35:00|6826|6825|6826.3|6825.3|6827|6826|6815|6814|1205
1626705600000|2021-07-19 14:40:00|6826.5|6825.5|6844.5|6843.5|6846|6845|6823.3|6822.3|1709
1626705900000|2021-07-19 14:45:00|6844.8|6843.8|6848.5|6847.5|6851|6850|6843|6842|1334
1626706200000|2021-07-19 14:50:00|6848.8|6847.8|6835.5|6834.5|6850.5|6849.5|6834.8|6833.8|1101
1626706500000|2021-07-19 14:55:00|6835|6834|6836.5|6835.5|6837.5|6836.5|6830.5|6829.5|914
1626706800000|2021-07-19 15:00:00|6835.8|6834.8|6845.3|6844.3|6848.5|6847.5|6831.3|6830.3|1229
1626707100000|2021-07-19 15:05:00|6845|6844|6848.5|6847.5|6848.5|6847.5|6840|6839|1034
1626707400000|2021-07-19 15:10:00|6848.3|6847.3|6848.3|6847.3|6851.3|6850.3|6841.3|6840.3|946
1626707700000|2021-07-19 15:15:00|6848.5|6847.5|6850|6849|6854.3|6853.3|6847.8|6846.8|1141
1626708000000|2021-07-19 15:20:00|6850.5|6849.5|6844.8|6843.8|6851.8|6850.8|6842.3|6841.3|1533
1626708300000|2021-07-19 15:25:00|6844.3|6843.3|6841.5|6839.5|6848|6847|6837.8|6836.8|4821
1626708600000|2021-07-19 15:30:00|6842.3|6840.3|6844.8|6842.8|6854|6852|6839.8|6837.8|6115
1626708900000|2021-07-19 15:35:00|6844.3|6842.3|6838|6836|6847|6845|6835.5|6833.5|2163
1626709200000|2021-07-19 15:40:00|6837.8|6835.8|6844|6842|6845.3|6843.3|6835.3|6833.3|900
1626709500000|2021-07-19 15:45:00|6843.8|6841.8|6836.3|6834.3|6845.3|6843.3|6834.8|6832.8|989
1626709800000|2021-07-19 15:50:00|6836.5|6834.5|6837|6835|6839.8|6837.8|6834.8|6832.8|635
1626710100000|2021-07-19 15:55:00|6836.8|6834.8|6840.3|6838.3|6842.3|6840.3|6836.3|6834.3|363
1626710400000|2021-07-19 16:00:00|6839.8|6837.8|6831|6829|6840|6838|6830.5|6828.5|407
1626710700000|2021-07-19 16:05:00|6831.5|6829.5|6827.3|6825.3|6832.5|6830.5|6827.3|6825.3|315
1626711000000|2021-07-19 16:10:00|6827.8|6825.8|6828.5|6826.5|6830.8|6828.8|6825|6823|297
1626711300000|2021-07-19 16:15:00|6828|6826|6829.8|6827.8|6833|6831|6827|6825|201
1626711600000|2021-07-19 16:20:00|6829.5|6827.5|6829.5|6827.5|6830.5|6828.5|6825.5|6823.5|128
1626711900000|2021-07-19 16:25:00|6829.3|6827.3|6822.3|6820.3|6832.3|6830.3|6822|6820|289
1626712200000|2021-07-19 16:30:00|6822.5|6820.5|6820.3|6818.3|6823|6821|6818|6816|462
1626712500000|2021-07-19 16:35:00|6820|6818|6815.8|6813.8|6820.5|6818.5|6815.8|6813.8|216
1626712800000|2021-07-19 16:40:00|6816.3|6814.3|6811.3|6809.3|6817.3|6815.3|6810.5|6808.5|311
1626713100000|2021-07-19 16:45:00|6810.8|6808.8|6811.3|6809.3|6816.3|6814.3|6809.3|6807.3|535
1626713400000|2021-07-19 16:50:00|6811.5|6809.5|6817.3|6815.3|6819.5|6817.5|6809.3|6807.3|351
1626713700000|2021-07-19 16:55:00|6817|6815|6819.8|6817.8|6820.8|6818.8|6813.5|6811.5|282
1626714000000|2021-07-19 17:00:00|6819.5|6817.5|6826.5|6824.5|6829.3|6827.3|6817.5|6815.5|366
1626714300000|2021-07-19 17:05:00|6826.8|6824.8|6830.8|6828.8|6830.8|6828.8|6824.3|6822.3|365
1626714600000|2021-07-19 17:10:00|6830.3|6828.3|6826|6824|6830.3|6828.3|6824.5|6822.5|152
1626714900000|2021-07-19 17:15:00|6825.8|6823.8|6826|6824|6831.3|6829.3|6825.5|6823.5|127
1626715200000|2021-07-19 17:20:00|6825.8|6823.8|6822.8|6820.8|6827.3|6825.3|6820.8|6818.8|155
1626715500000|2021-07-19 17:25:00|6823|6821|6820.8|6818.8|6824|6822|6818|6816|157
1626715800000|2021-07-19 17:30:00|6820.5|6818.5|6816|6814|6820.5|6818.5|6814.5|6812.5|212
1626716100000|2021-07-19 17:35:00|6816.3|6814.3|6821|6819|6824.8|6822.8|6815.8|6813.8|136
1626716400000|2021-07-19 17:40:00|6821.3|6819.3|6818.8|6816.8|6823.3|6821.3|6816|6814|216
1626716700000|2021-07-19 17:45:00|6819|6817|6816|6814|6824|6822|6816|6814|172
1626717000000|2021-07-19 17:50:00|6816.3|6814.3|6822|6820|6822|6820|6814.5|6812.5|177
1626717300000|2021-07-19 17:55:00|6822.3|6820.3|6816|6814|6823|6821|6815.5|6813.5|205
1626717600000|2021-07-19 18:00:00|6815.8|6813.8|6826|6824|6828|6826|6815.8|6813.8|187
1626717900000|2021-07-19 18:05:00|6826.3|6824.3|6819|6817|6826.3|6824.3|6818.5|6816.5|72
1626718200000|2021-07-19 18:10:00|6819.3|6817.3|6824|6822|6826.8|6824.8|6818.5|6816.5|100
1626718500000|2021-07-19 18:15:00|6824.3|6822.3|6828.5|6826.5|6829|6827|6822.5|6820.5|112
1626718800000|2021-07-19 18:20:00|6828.3|6826.3|6825.5|6823.5|6829.3|6827.3|6825.5|6823.5|115
1626719100000|2021-07-19 18:25:00|6825.3|6823.3|6827.3|6825.3|6827.8|6825.8|6822.5|6820.5|133
1626719400000|2021-07-19 18:30:00|6827|6825|6824|6822|6828.3|6826.3|6821|6819|117
1626719700000|2021-07-19 18:35:00|6824.5|6822.5|6816|6814|6825|6823|6815|6813|151
1626720000000|2021-07-19 18:40:00|6815.8|6813.8|6816|6814|6818|6816|6814.8|6812.8|179
1626720300000|2021-07-19 18:45:00|6816.3|6814.3|6817.8|6815.8|6819.3|6817.3|6815|6813|140
1626720600000|2021-07-19 18:50:00|6817.5|6815.5|6813.8|6811.8|6819.3|6817.3|6811.3|6809.3|490
1626720900000|2021-07-19 18:55:00|6814.3|6812.3|6814.8|6812.8|6821.5|6819.5|6813.3|6811.3|272
1626721200000|2021-07-19 19:00:00|6815|6813|6817.5|6815.5|6818|6816|6812|6810|264
1626721500000|2021-07-19 19:05:00|6817.3|6815.3|6820.5|6818.5|6821.8|6819.8|6814.8|6812.8|164
1626721800000|2021-07-19 19:10:00|6820.8|6818.8|6820.8|6818.8|6826|6824|6818.8|6816.8|214
1626722100000|2021-07-19 19:15:00|6821|6819|6815|6813|6822|6820|6814.3|6812.3|102
1626722400000|2021-07-19 19:20:00|6814.8|6812.8|6815.5|6813.5|6817.8|6815.8|6814|6812|101
1626722700000|2021-07-19 19:25:00|6815.3|6813.3|6817.8|6815.8|6821.5|6819.5|6814.5|6812.5|129
1626723000000|2021-07-19 19:30:00|6818|6816|6819.5|6817.5|6822.8|6820.8|6816.8|6814.8|212
1626723300000|2021-07-19 19:35:00|6818.8|6816.8|6827.3|6825.3|6827.8|6825.8|6817.5|6815.5|207
1626723600000|2021-07-19 19:40:00|6826.8|6824.8|6829.8|6827.8|6832|6830|6826|6824|574
1626723900000|2021-07-19 19:45:00|6830|6828|6836.8|6834.8|6837.3|6835.3|6827.8|6825.8|486
1626724200000|2021-07-19 19:50:00|6836.5|6834.5|6842.5|6840.5|6843.5|6841.5|6834.3|6832.3|462
1626724500000|2021-07-19 19:55:00|6842|6840|6859.3|6855.3|6859.3|6855.3|6840.3|6838.3|877
1626724800000|2021-07-19 20:00:00|6859.7|6855.7|6856.5|6852.5|6862.6|6858.6|6853.2|6849.2|0
1626725100000|2021-07-19 20:05:00|6856.8|6852.8|6856.1|6852.1|6857.8|6853.8|6855.5|6851.5|0
1626725400000|2021-07-19 20:10:00|6855.8|6851.8|6854.4|6850.4|6856.5|6852.5|6854.4|6850.4|0
1626725700000|2021-07-19 20:15:00|6854.7|6850.7|6856.4|6852.4|6857|6853|6854.7|6850.7|0
1626726000000|2021-07-19 20:20:00|6856.7|6852.7|6859.6|6855.6|6860.9|6856.9|6855.8|6851.8|0
1626726300000|2021-07-19 20:25:00|6859.8|6855.8|6857.9|6853.9|6860.1|6856.1|6857.6|6853.6|0
1626726600000|2021-07-19 20:30:00|6857.8|6853.8|6859.9|6855.9|6859.9|6855.9|6857.8|6853.8|0
1626726900000|2021-07-19 20:35:00|6859.6|6855.6|6860|6856|6860.5|6856.5|6859|6855|0
1626727200000|2021-07-19 20:40:00|6860.1|6856.1|6861.1|6857.1|6861.2|6857.2|6860|6856|0
1626727500000|2021-07-19 20:45:00|6861.3|6857.3|6863.2|6859.2|6863.6|6859.6|6861.3|6857.3|0
1626727800000|2021-07-19 20:50:00|6863|6859|6861.9|6857.9|6864|6860|6861.6|6857.6|0
1626728100000|2021-07-19 20:55:00|6862|6858|6864.3|6860.3|6865.6|6861.6|6861.9|6857.9|0
1626728400000|2021-07-19 21:00:00|6863.8|6859.8|6863.1|6859.1|6864|6860|6862.7|6858.7|0
1626728700000|2021-07-19 21:05:00|6863|6859|6862.8|6858.8|6863.3|6859.3|6862.7|6858.7|0
1626729000000|2021-07-19 21:10:00|6862.9|6858.9|6866.4|6862.4|6866.5|6862.5|6862.6|6858.6|0
1626729300000|2021-07-19 21:15:00|6866.3|6862.3|6865.8|6861.8|6866.4|6862.4|6865.7|6861.7|0
1626729600000|2021-07-19 21:20:00|6866|6862|6865.9|6861.9|6866.5|6862.5|6865.7|6861.7|0
1626729900000|2021-07-19 21:25:00|6865.8|6861.8|6865.4|6861.4|6865.8|6861.8|6863.9|6859.9|0
1626730200000|2021-07-19 21:30:00|6865.5|6861.5|6866.2|6862.2|6866.2|6862.2|6865.4|6861.4|0
1626730500000|2021-07-19 21:35:00|6866.1|6862.1|6866.5|6862.5|6866.5|6862.5|6865.7|6861.7|0
1626730800000|2021-07-19 21:40:00|6866.4|6862.4|6867.1|6863.1|6867.1|6863.1|6866.2|6862.2|0
1626731100000|2021-07-19 21:45:00|6866.8|6862.8|6865.8|6861.8|6866.8|6862.8|6865.8|6861.8|0
1626731400000|2021-07-19 21:50:00|6865.9|6861.9|6866.1|6862.1|6866.2|6862.2|6865.3|6861.3|0
1626731700000|2021-07-19 21:55:00|6866.2|6862.2|6866.5|6862.5|6866.8|6862.8|6866|6862|0
1626732000000|2021-07-19 22:00:00|6866.4|6862.4|6866.8|6862.8|6868.3|6864.3|6864.5|6860.5|0
1626732300000|2021-07-19 22:05:00|6866.5|6862.5|6863.7|6859.7|6866.7|6862.7|6863|6859|0
1626732600000|2021-07-19 22:10:00|6864|6860|6863.1|6859.1|6864.6|6860.6|6863.1|6859.1|0
1626732900000|2021-07-19 22:15:00|6863.4|6859.4|6860.9|6856.9|6863.5|6859.5|6860.9|6856.9|0
1626733200000|2021-07-19 22:20:00|6861.3|6857.3|6861.1|6857.1|6861.3|6857.3|6860.4|6856.4|0
1626733500000|2021-07-19 22:25:00|6860.9|6856.9|6860.6|6856.6|6861.1|6857.1|6859.9|6855.9|0
1626733800000|2021-07-19 22:30:00|6861.2|6857.2|6859.9|6855.9|6861.5|6857.5|6859.9|6855.9|0
1626734100000|2021-07-19 22:35:00|6860.1|6856.1|6860.4|6856.4|6860.4|6856.4|6859.5|6855.5|0
1626734400000|2021-07-19 22:40:00|6860|6856|6860|6856|6860.4|6856.4|6859.7|6855.7|0
1626734700000|2021-07-19 22:45:00|6860.2|6856.2|6860.6|6856.6|6861.3|6857.3|6860.2|6856.2|0
1626735000000|2021-07-19 22:50:00|6860.7|6856.7|6861.2|6857.2|6861.2|6857.2|6860.6|6856.6|0
1626735300000|2021-07-19 22:55:00|6861|6857|6863.4|6859.4|6863.4|6859.4|6860.9|6856.9|0
1626735600000|2021-07-19 23:00:00|6863.6|6859.6|6867.9|6863.9|6868.2|6864.2|6863.4|6859.4|0
1626735900000|2021-07-19 23:05:00|6868|6864|6866.6|6862.6|6868.2|6864.2|6866.3|6862.3|0
1626736200000|2021-07-19 23:10:00|6866.3|6862.3|6863.4|6859.4|6866.3|6862.3|6863.4|6859.4|0
1626736500000|2021-07-19 23:15:00|6863.1|6859.1|6863.8|6859.8|6864.1|6860.1|6862.4|6858.4|0
1626736800000|2021-07-19 23:20:00|6864|6860|6863.6|6859.6|6864.5|6860.5|6863.3|6859.3|0
1626737100000|2021-07-19 23:25:00|6863.4|6859.4|6863.2|6859.2|6863.6|6859.6|6862.6|6858.6|0
1626737400000|2021-07-19 23:30:00|6863.3|6859.3|6865.8|6861.8|6867.1|6863.1|6863.3|6859.3|0
1626737700000|2021-07-19 23:35:00|6865.9|6861.9|6865.7|6861.7|6866.4|6862.4|6865.5|6861.5|0
1626738000000|2021-07-19 23:40:00|6865.4|6861.4|6868.2|6864.2|6868.5|6864.5|6865.4|6861.4|0
1626738300000|2021-07-19 23:45:00|6868|6864|6867.2|6863.2|6868.2|6864.2|6866.9|6862.9|0
1626738600000|2021-07-19 23:50:00|6867.1|6863.1|6867.9|6863.9|6867.9|6863.9|6865.3|6861.3|0
1626738900000|2021-07-19 23:55:00|6867.7|6863.7|6866.3|6862.3|6867.9|6863.9|6865.6|6861.6|0
1626739200000|2021-07-20 00:00:00|6865.9|6861.9|6869.3|6866.3|6871.5|6868.5|6854.8|6851.8|226
1626739500000|2021-07-20 00:05:00|6868.5|6865.5|6864.5|6861.5|6872.3|6869.3|6864.5|6861.5|42
1626739800000|2021-07-20 00:10:00|6864.3|6861.3|6865.3|6862.3|6865.3|6862.3|6861|6858|48
1626740100000|2021-07-20 00:15:00|6866.3|6863.3|6872|6869|6872.5|6869.5|6865|6862|87
1626740400000|2021-07-20 00:20:00|6872.3|6869.3|6873.5|6870.5|6873.5|6870.5|6870.8|6867.8|94
1626740700000|2021-07-20 00:25:00|6874.3|6871.3|6878.3|6875.3|6880.3|6877.3|6874.3|6871.3|60
1626741000000|2021-07-20 00:30:00|6877.8|6874.8|6879|6876|6881.5|6878.5|6877.5|6874.5|25
1626741300000|2021-07-20 00:35:00|6877.8|6874.8|6876|6873|6879.5|6876.5|6876|6873|23
1626741600000|2021-07-20 00:40:00|6876.3|6873.3|6883.3|6880.3|6883.3|6880.3|6876.3|6873.3|25
1626741900000|2021-07-20 00:45:00|6882.8|6879.8|6884.8|6881.8|6885.8|6882.8|6882.8|6879.8|34
1626742200000|2021-07-20 00:50:00|6885|6882|6886.8|6883.8|6888|6885|6884.8|6881.8|42
1626742500000|2021-07-20 00:55:00|6887|6884|6886.3|6883.3|6889.3|6886.3|6885.8|6882.8|23
1626742800000|2021-07-20 01:00:00|6886.5|6883.5|6886.8|6883.8|6889.3|6886.3|6886.3|6883.3|48
1626743100000|2021-07-20 01:05:00|6886.5|6883.5|6883|6880|6886.5|6883.5|6882.3|6879.3|26
1626743400000|2021-07-20 01:10:00|6883.3|6880.3|6889|6886|6889.5|6886.5|6882|6879|52
1626743700000|2021-07-20 01:15:00|6888.3|6885.3|6891.3|6888.3|6891.5|6888.5|6888|6885|48
1626744000000|2021-07-20 01:20:00|6891.5|6888.5|6890.8|6887.8|6892.3|6889.3|6889.3|6886.3|16
1626744300000|2021-07-20 01:25:00|6891|6888|6891|6888|6891.5|6888.5|6889.5|6886.5|27
1626744600000|2021-07-20 01:30:00|6890.3|6887.3|6892|6889|6896.3|6893.3|6890.3|6887.3|248
1626744900000|2021-07-20 01:35:00|6891.3|6888.3|6885|6882|6891.8|6888.8|6884.5|6881.5|166
1626745200000|2021-07-20 01:40:00|6885.5|6882.5|6886.5|6883.5|6887.8|6884.8|6885|6882|127
1626745500000|2021-07-20 01:45:00|6885.8|6882.8|6887|6884|6887.3|6884.3|6885|6882|96
1626745800000|2021-07-20 01:50:00|6886.8|6883.8|6886.5|6883.5|6888.5|6885.5|6886|6883|144
1626746100000|2021-07-20 01:55:00|6886.3|6883.3|6888.3|6885.3|6888.8|6885.8|6886|6883|132
1626746400000|2021-07-20 02:00:00|6888.5|6885.5|6885.5|6882.5|6888.5|6885.5|6885.5|6882.5|91
1626746700000|2021-07-20 02:05:00|6885.8|6882.8|6885.5|6882.5|6887.8|6884.8|6883.8|6880.8|52
1626747000000|2021-07-20 02:10:00|6885.3|6882.3|6882.8|6879.8|6887.5|6884.5|6882.8|6879.8|65
1626747300000|2021-07-20 02:15:00|6883|6880|6878|6875|6883|6880|6877|6874|70
1626747600000|2021-07-20 02:20:00|6877.8|6874.8|6880.8|6877.8|6880.8|6877.8|6877.3|6874.3|33
1626747900000|2021-07-20 02:25:00|6880.5|6877.5|6884.8|6881.8|6886.5|6883.5|6880.5|6877.5|79
1626748200000|2021-07-20 02:30:00|6884.3|6881.3|6882.5|6879.5|6888.3|6885.3|6882.5|6879.5|125
1626748500000|2021-07-20 02:35:00|6882|6879|6875|6872|6882.3|6879.3|6875|6872|256
1626748800000|2021-07-20 02:40:00|6875.3|6872.3|6878.8|6875.8|6879|6876|6874.5|6871.5|76
1626749100000|2021-07-20 02:45:00|6878.5|6875.5|6879.5|6876.5|6881|6878|6878.3|6875.3|57
1626749400000|2021-07-20 02:50:00|6879.8|6876.8|6876.8|6873.8|6880|6877|6875.5|6872.5|31
1626749700000|2021-07-20 02:55:00|6877|6874|6873.5|6870.5|6878.5|6875.5|6873.5|6870.5|36
1626750000000|2021-07-20 03:00:00|6873.8|6870.8|6876.5|6873.5|6877.3|6874.3|6873.8|6870.8|49
1626750300000|2021-07-20 03:05:00|6876.3|6873.3|6872.8|6869.8|6877.5|6874.5|6872.5|6869.5|54
1626750600000|2021-07-20 03:10:00|6872.3|6869.3|6871.5|6868.5|6873.5|6870.5|6871|6868|72
1626750900000|2021-07-20 03:15:00|6871.3|6868.3|6872.5|6869.5|6873|6870|6871|6868|42
1626751200000|2021-07-20 03:20:00|6871.8|6868.8|6869.3|6866.3|6872.5|6869.5|6869|6866|43
1626751500000|2021-07-20 03:25:00|6869|6866|6859|6856|6869.5|6866.5|6859|6856|62
1626751800000|2021-07-20 03:30:00|6859.3|6856.3|6852.8|6849.8|6859.5|6856.5|6852.3|6849.3|73
1626752100000|2021-07-20 03:35:00|6853|6850|6843.8|6840.8|6853.3|6850.3|6843.8|6840.8|39
1626752400000|2021-07-20 03:40:00|6843.3|6840.3|6841.3|6838.3|6843.8|6840.8|6838.8|6835.8|87
1626752700000|2021-07-20 03:45:00|6841.5|6838.5|6842.3|6839.3|6845|6842|6839.8|6836.8|108
1626753000000|2021-07-20 03:50:00|6842.5|6839.5|6838.8|6835.8|6843|6840|6836.3|6833.3|84
1626753300000|2021-07-20 03:55:00|6838.5|6835.5|6837.3|6834.3|6839.8|6836.8|6834.5|6831.5|95
1626753600000|2021-07-20 04:00:00|6837.5|6834.5|6836.5|6833.5|6837.5|6834.5|6833.5|6830.5|71
1626753900000|2021-07-20 04:05:00|6836.8|6833.8|6837.5|6834.5|6838.5|6835.5|6835|6832|27
1626754200000|2021-07-20 04:10:00|6837|6834|6832.5|6829.5|6837.3|6834.3|6831.8|6828.8|15
1626754500000|2021-07-20 04:15:00|6832.8|6829.8|6829.3|6826.3|6833.3|6830.3|6828|6825|18
1626754800000|2021-07-20 04:20:00|6829|6826|6833.8|6830.8|6834|6831|6828|6825|17
1626755100000|2021-07-20 04:25:00|6834|6831|6832.8|6829.8|6834|6831|6829.8|6826.8|20
1626755400000|2021-07-20 04:30:00|6833|6830|6833.3|6830.3|6834.8|6831.8|6832.3|6829.3|17
1626755700000|2021-07-20 04:35:00|6833.5|6830.5|6836.5|6833.5|6837|6834|6833|6830|6
1626756000000|2021-07-20 04:40:00|6836.3|6833.3|6837.8|6834.8|6838|6835|6835.5|6832.5|0
1626756300000|2021-07-20 04:45:00|6838|6835|6840|6837|6840|6837|6837.3|6834.3|6
1626756600000|2021-07-20 04:50:00|6841.3|6838.3|6844|6841|6845.3|6842.3|6840.8|6837.8|18
1626756900000|2021-07-20 04:55:00|6845|6842|6844.3|6841.3|6845|6842|6841.3|6838.3|5
1626757200000|2021-07-20 05:00:00|6844.5|6841.5|6844.3|6841.3|6848.8|6845.8|6842.8|6839.8|19
1626757500000|2021-07-20 05:05:00|6844.8|6841.8|6849.5|6846.5|6850|6847|6843.8|6840.8|10
1626757800000|2021-07-20 05:10:00|6850.8|6847.8|6847|6844|6850.8|6847.8|6845.8|6842.8|30
1626758100000|2021-07-20 05:15:00|6846.8|6843.8|6849|6846|6849.3|6846.3|6843.3|6840.3|38
1626758400000|2021-07-20 05:20:00|6849.8|6846.8|6853.5|6850.5|6853.5|6850.5|6848|6845|38
1626758700000|2021-07-20 05:25:00|6853|6850|6856.8|6853.8|6857|6854|6852|6849|91
1626759000000|2021-07-20 05:30:00|6857|6854|6856.8|6853.8|6858.3|6855.3|6855.5|6852.5|33
1626759300000|2021-07-20 05:35:00|6857|6854|6857|6854|6857.5|6854.5|6855.8|6852.8|25
1626759600000|2021-07-20 05:40:00|6857.3|6854.3|6855.3|6852.3|6857.8|6854.8|6855|6852|26
1626759900000|2021-07-20 05:45:00|6855|6852|6856|6853|6856.3|6853.3|6853.3|6850.3|21
1626760200000|2021-07-20 05:50:00|6856.5|6853.5|6859.5|6856.5|6859.8|6856.8|6855.8|6852.8|42
1626760500000|2021-07-20 05:55:00|6859.3|6856.3|6858.8|6855.8|6860.8|6857.8|6857.8|6854.8|38
1626760800000|2021-07-20 06:00:00|6858.5|6855.5|6868|6866|6871.5|6869.5|6856.3|6854.3|246
1626761100000|2021-07-20 06:05:00|6867.8|6865.8|6868.5|6866.5|6870.3|6868.3|6865.3|6863.3|149
1626761400000|2021-07-20 06:10:00|6868.8|6866.8|6870|6868|6873.8|6871.8|6868|6866|231
1626761700000|2021-07-20 06:15:00|6870.8|6868.8|6869.5|6867.5|6872|6870|6867|6865|120
1626762000000|2021-07-20 06:20:00|6869.3|6867.3|6870.5|6868.5|6870.5|6868.5|6864.5|6862.5|89
1626762300000|2021-07-20 06:25:00|6870.8|6868.8|6872.5|6870.5|6872.5|6870.5|6868|6866|141
1626762600000|2021-07-20 06:30:00|6872|6870|6867.5|6865.5|6872|6870|6864.5|6862.5|167
1626762900000|2021-07-20 06:35:00|6868|6866|6865.5|6863.5|6868.3|6866.3|6864|6862|131
1626763200000|2021-07-20 06:40:00|6865|6863|6874|6872|6874.8|6872.8|6863.5|6861.5|154
1626763500000|2021-07-20 06:45:00|6873.8|6871.8|6872.5|6870.5|6875|6873|6871.3|6869.3|147
1626763800000|2021-07-20 06:50:00|6873|6871|6874.8|6872.8|6876.3|6874.3|6872.8|6870.8|205
1626764100000|2021-07-20 06:55:00|6874.5|6872.5|6891.8|6889.8|6894.5|6892.5|6874|6872|491
1626764400000|2021-07-20 07:00:00|6891.3|6890.3|6902|6901|6903.8|6902.8|6879|6878|3082
1626764700000|2021-07-20 07:05:00|6902.5|6901.5|6915.3|6914.3|6917|6916|6895.3|6894.3|1993
1626765000000|2021-07-20 07:10:00|6915.5|6914.5|6918.8|6917.8|6923|6922|6913|6912|1813
1626765300000|2021-07-20 07:15:00|6918.5|6917.5|6919|6918|6925|6924|6915.8|6914.8|1681
1626765600000|2021-07-20 07:20:00|6918.8|6917.8|6922.5|6921.5|6932|6931|6918.8|6917.8|1316
1626765900000|2021-07-20 07:25:00|6921.8|6920.8|6929|6928|6929.3|6928.3|6913.8|6912.8|1100
1626766200000|2021-07-20 07:30:00|6929.3|6928.3|6923|6922|6931.3|6930.3|6922.8|6921.8|815
1626766500000|2021-07-20 07:35:00|6922.5|6921.5|6916.5|6915.5|6927.5|6926.5|6916.3|6915.3|890
1626766800000|2021-07-20 07:40:00|6915.9|6914.9|6920.9|6919.9|6926.2|6925.2|6914.4|6913.4|1139
1626767100000|2021-07-20 07:45:00|6921.2|6920.2|6922.2|6921.2|6925.9|6924.9|6917.7|6916.7|821
1626767400000|2021-07-20 07:50:00|6921.9|6920.9|6912.4|6911.4|6926.2|6925.2|6912.2|6911.2|885
1626767700000|2021-07-20 07:55:00|6912.2|6911.2|6906.9|6905.9|6916.4|6915.4|6906.4|6905.4|1064
1626768000000|2021-07-20 08:00:00|6907.2|6906.2|6911.7|6910.7|6915.2|6914.2|6907.2|6906.2|782
1626768300000|2021-07-20 08:05:00|6912.2|6911.2|6905.9|6904.9|6914.2|6913.2|6905.2|6904.2|1017
1626768600000|2021-07-20 08:10:00|6906.2|6905.2|6910.4|6909.4|6912.2|6911.2|6901.2|6900.2|788
1626768900000|2021-07-20 08:15:00|6910.2|6909.2|6917.7|6916.7|6917.7|6916.7|6909.7|6908.7|857
1626769200000|2021-07-20 08:20:00|6917.9|6916.9|6908.4|6907.4|6918.2|6917.2|6907.2|6906.2|476
1626769500000|2021-07-20 08:25:00|6908.2|6907.2|6917.2|6916.2|6918.2|6917.2|6907.2|6906.2|544
1626769800000|2021-07-20 08:30:00|6916.9|6915.9|6913.7|6912.7|6918.9|6917.9|6913.2|6912.2|532
1626770100000|2021-07-20 08:35:00|6912.9|6911.9|6915.9|6914.9|6916.9|6915.9|6911.7|6910.7|320
1626770400000|2021-07-20 08:40:00|6916.2|6915.2|6910.2|6909.2|6917.2|6916.2|6909.9|6908.9|369
1626770700000|2021-07-20 08:45:00|6910.4|6909.4|6897.4|6896.4|6910.7|6909.7|6895.7|6894.7|453
1626771000000|2021-07-20 08:50:00|6897.7|6896.7|6894.2|6893.2|6900.4|6899.4|6891.2|6890.2|469
1626771300000|2021-07-20 08:55:00|6894.4|6893.4|6890.4|6889.4|6895.4|6894.4|6890.2|6889.2|399
1626771600000|2021-07-20 09:00:00|6889.4|6888.4|6890.9|6889.9|6899.2|6898.2|6886.9|6885.9|548
1626771900000|2021-07-20 09:05:00|6890.7|6889.7|6889.9|6888.9|6890.7|6889.7|6882.2|6881.2|558
1626772200000|2021-07-20 09:10:00|6889.7|6888.7|6894.4|6893.4|6895.7|6894.7|6885.9|6884.9|394
1626772500000|2021-07-20 09:15:00|6894.7|6893.7|6895.2|6894.2|6896.9|6895.9|6889.7|6888.7|420
1626772800000|2021-07-20 09:20:00|6894.7|6893.7|6886.2|6885.2|6897.2|6896.2|6886.2|6885.2|431
1626773100000|2021-07-20 09:25:00|6885.9|6884.9|6890.4|6889.4|6891.7|6890.7|6885.7|6884.7|292
1626773400000|2021-07-20 09:30:00|6890.2|6889.2|6887.2|6886.2|6890.4|6889.4|6882.7|6881.7|475
1626773700000|2021-07-20 09:35:00|6887.4|6886.4|6883.2|6882.2|6889.2|6888.2|6881.2|6880.2|456
1626774000000|2021-07-20 09:40:00|6882.9|6881.9|6881.4|6880.4|6887.2|6886.2|6879.9|6878.9|395
1626774300000|2021-07-20 09:45:00|6881.7|6880.7|6869.4|6868.4|6884.4|6883.4|6868.7|6867.7|762
1626774600000|2021-07-20 09:50:00|6869.7|6868.7|6866.7|6865.7|6870.4|6869.4|6860.9|6859.9|937
1626774900000|2021-07-20 09:55:00|6866.4|6865.4|6864.2|6863.2|6868.2|6867.2|6862.2|6861.2|790
1626775200000|2021-07-20 10:00:00|6864.4|6863.4|6858.2|6857.2|6865.2|6864.2|6856.9|6855.9|676
1626775500000|2021-07-20 10:05:00|6858.4|6857.4|6864.2|6863.2|6865.7|6864.7|6856.9|6855.9|783
1626775800000|2021-07-20 10:10:00|6863.9|6862.9|6875.2|6874.2|6878.2|6877.2|6863.4|6862.4|858
1626776100000|2021-07-20 10:15:00|6875.9|6874.9|6877.9|6876.9|6880.2|6879.2|6874.2|6873.2|472
1626776400000|2021-07-20 10:20:00|6878.2|6877.2|6874.9|6873.9|6881.7|6880.7|6874.7|6873.7|359
1626776700000|2021-07-20 10:25:00|6874.7|6873.7|6878.4|6877.4|6880.4|6879.4|6872.7|6871.7|462
1626777000000|2021-07-20 10:30:00|6878.7|6877.7|6884.9|6883.9|6885.2|6884.2|6878.4|6877.4|561
1626777300000|2021-07-20 10:35:00|6885.2|6884.2|6884.2|6883.2|6887.4|6886.4|6882.9|6881.9|244
1626777600000|2021-07-20 10:40:00|6883.9|6882.9|6873.9|6872.9|6884.4|6883.4|6873.4|6872.4|330
1626777900000|2021-07-20 10:45:00|6874.2|6873.2|6864.4|6863.4|6876.2|6875.2|6863.9|6862.9|714
1626778200000|2021-07-20 10:50:00|6864.2|6863.2|6865.4|6864.4|6867.4|6866.4|6860.9|6859.9|661
1626778500000|2021-07-20 10:55:00|6865.2|6864.2|6864.7|6863.7|6871.7|6870.7|6864.2|6863.2|1099
1626778800000|2021-07-20 11:00:00|6865.7|6864.7|6865.4|6864.4|6866.7|6865.7|6857.7|6856.7|1453
1626779100000|2021-07-20 11:05:00|6865.2|6864.2|6859.9|6858.9|6865.7|6864.7|6859.2|6858.2|808
1626779400000|2021-07-20 11:10:00|6860.2|6859.2|6856.2|6855.2|6860.2|6859.2|6852.2|6851.2|515
1626779700000|2021-07-20 11:15:00|6856.7|6855.7|6861.7|6860.7|6865.9|6864.9|6856.7|6855.7|473
1626780000000|2021-07-20 11:20:00|6861.4|6860.4|6868.4|6867.4|6871.4|6870.4|6859.9|6858.9|320
1626780300000|2021-07-20 11:25:00|6867.9|6866.9|6872.4|6871.4|6872.7|6871.7|6865.2|6864.2|381
1626780600000|2021-07-20 11:30:00|6872.2|6871.2|6879.9|6878.9|6881.7|6880.7|6871.2|6870.2|567
1626780900000|2021-07-20 11:35:00|6880.4|6879.4|6880.9|6879.9|6882.7|6881.7|6878.9|6877.9|463
1626781200000|2021-07-20 11:40:00|6880.4|6879.4|6881.9|6880.9|6883.4|6882.4|6879.2|6878.2|237
1626781500000|2021-07-20 11:45:00|6881.7|6880.7|6875.2|6874.2|6881.7|6880.7|6874.2|6873.2|338
1626781800000|2021-07-20 11:50:00|6875.7|6874.7|6878.7|6877.7|6881.4|6880.4|6874.7|6873.7|613
1626782100000|2021-07-20 11:55:00|6878.9|6877.9|6882.7|6881.7|6884.7|6883.7|6877.2|6876.2|347
1626782400000|2021-07-20 12:00:00|6882.9|6881.9|6889.9|6888.9|6890.7|6889.7|6882.9|6881.9|1151
1626782700000|2021-07-20 12:05:00|6890.2|6889.2|6883.7|6882.7|6890.7|6889.7|6882.9|6881.9|771
1626783000000|2021-07-20 12:10:00|6883.2|6882.2|6877.7|6876.7|6884.9|6883.9|6876.7|6875.7|423
1626783300000|2021-07-20 12:15:00|6877.2|6876.2|6876.7|6875.7|6879.2|6878.2|6875.2|6874.2|573
1626783600000|2021-07-20 12:20:00|6877.2|6876.2|6878.2|6877.2|6882.2|6881.2|6876.4|6875.4|448
1626783900000|2021-07-20 12:25:00|6878.7|6877.7|6874.2|6873.2|6879.4|6878.4|6874.2|6873.2|411
1626784200000|2021-07-20 12:30:00|6873.7|6872.7|6868.9|6867.9|6876.7|6875.7|6867.4|6866.4|653
1626784500000|2021-07-20 12:35:00|6869.2|6868.2|6869.9|6868.9|6872.7|6871.7|6865.2|6864.2|918
1626784800000|2021-07-20 12:40:00|6870.2|6869.2|6868.2|6867.2|6872.9|6871.9|6867.4|6866.4|823
1626785100000|2021-07-20 12:45:00|6868.4|6867.4|6864.2|6863.2|6868.4|6867.4|6863.4|6862.4|875
1626785400000|2021-07-20 12:50:00|6863.7|6862.7|6861.7|6860.7|6866.2|6865.2|6859.9|6858.9|606
1626785700000|2021-07-20 12:55:00|6861.4|6860.4|6857.9|6856.9|6862.7|6861.7|6857.9|6856.9|697
1626786000000|2021-07-20 13:00:00|6858.2|6857.2|6861.4|6860.4|6863.7|6862.7|6858.2|6857.2|559
1626786300000|2021-07-20 13:05:00|6861.2|6860.2|6859.9|6858.9|6861.2|6860.2|6856.7|6855.7|600
1626786600000|2021-07-20 13:10:00|6859.7|6858.7|6852.9|6851.9|6861.2|6860.2|6852.2|6851.2|841
1626786900000|2021-07-20 13:15:00|6853.2|6852.2|6851.4|6850.4|6857.2|6856.2|6850.7|6849.7|876
1626787200000|2021-07-20 13:20:00|6851.2|6850.2|6843.2|6842.2|6851.2|6850.2|6841.7|6840.7|1305
1626787500000|2021-07-20 13:25:00|6842.9|6841.9|6836.2|6835.2|6843.2|6842.2|6835.4|6834.4|991
1626787800000|2021-07-20 13:30:00|6835.9|6834.9|6834.4|6833.4|6840.2|6839.2|6828.2|6827.2|2424
1626788100000|2021-07-20 13:35:00|6835.2|6834.2|6832.2|6831.2|6843.9|6842.9|6829.2|6828.2|1741
1626788400000|2021-07-20 13:40:00|6831.7|6830.7|6843.2|6842.2|6847.7|6846.7|6825.9|6824.9|1321
1626788700000|2021-07-20 13:45:00|6843.4|6842.4|6865.7|6864.7|6866.2|6865.2|6839.4|6838.4|1090
1626789000000|2021-07-20 13:50:00|6864.9|6863.9|6867.4|6866.4|6870.2|6869.2|6860.7|6859.7|1072
1626789300000|2021-07-20 13:55:00|6867.7|6866.7|6874.2|6873.2|6874.2|6873.2|6866.4|6865.4|1276
1626789600000|2021-07-20 14:00:00|6874.7|6873.7|6878.9|6877.9|6879.7|6878.7|6874.2|6873.2|1328
1626789900000|2021-07-20 14:05:00|6878.4|6877.4|6874.7|6873.7|6880.2|6879.2|6872.7|6871.7|1347
1626790200000|2021-07-20 14:10:00|6874.2|6873.2|6871.9|6870.9|6877.2|6876.2|6869.7|6868.7|1268
1626790500000|2021-07-20 14:15:00|6871.7|6870.7|6878.4|6877.4|6879.2|6878.2|6870.4|6869.4|974
1626790800000|2021-07-20 14:20:00|6878.2|6877.2|6888.2|6887.2|6889.4|6888.4|6877.7|6876.7|1130
1626791100000|2021-07-20 14:25:00|6888.4|6887.4|6886.4|6885.4|6890.7|6889.7|6880.7|6879.7|1190
1626791400000|2021-07-20 14:30:00|6886.2|6885.2|6880.9|6879.9|6889.2|6888.2|6879.2|6878.2|1163
1626791700000|2021-07-20 14:35:00|6880.7|6879.7|6877.4|6876.4|6883.4|6882.4|6872.2|6871.2|1337
1626792000000|2021-07-20 14:40:00|6877.2|6876.2|6890.7|6889.7|6893.2|6892.2|6877.2|6876.2|1510
1626792300000|2021-07-20 14:45:00|6889.4|6888.4|6898.4|6897.4|6898.9|6897.9|6886.2|6885.2|1911
1626792600000|2021-07-20 14:50:00|6898.7|6897.7|6899.7|6898.7|6901.2|6900.2|6892.9|6891.9|1217
1626792900000|2021-07-20 14:55:00|6899.2|6898.2|6908.2|6907.2|6908.7|6907.7|6898.7|6897.7|1221
1626793200000|2021-07-20 15:00:00|6908.4|6907.4|6907.7|6906.7|6909.7|6908.7|6900.2|6899.2|1637
1626793500000|2021-07-20 15:05:00|6906.4|6905.4|6909.4|6908.4|6911.7|6910.7|6905.9|6904.9|1610
1626793800000|2021-07-20 15:10:00|6909.2|6908.2|6910.2|6909.2|6915.7|6914.7|6909.2|6908.2|1445
1626794100000|2021-07-20 15:15:00|6909.7|6908.7|6899.7|6898.7|6911.7|6910.7|6898.7|6897.7|1586
1626794400000|2021-07-20 15:20:00|6899.2|6898.2|6895.2|6894.2|6902.9|6901.9|6893.7|6892.7|1604
1626794700000|2021-07-20 15:25:00|6895.7|6894.7|6881.2|6879.2|6901.2|6900.2|6878.2|6877.2|8167
1626795000000|2021-07-20 15:30:00|6879.2|6877.2|6880.7|6878.7|6895.4|6893.4|6877.7|6875.7|15908
1626795300000|2021-07-20 15:35:00|6879.7|6877.7|6887.9|6885.9|6890.4|6888.4|6878.4|6876.4|3496
1626795600000|2021-07-20 15:40:00|6887.7|6885.7|6891.7|6889.7|6892.7|6890.7|6887.7|6885.7|829
1626795900000|2021-07-20 15:45:00|6891.9|6889.9|6894.7|6892.7|6894.7|6892.7|6891.4|6889.4|468
1626796200000|2021-07-20 15:50:00|6894.9|6892.9|6897.7|6895.7|6898.4|6896.4|6894.9|6892.9|377
1626796500000|2021-07-20 15:55:00|6897.9|6895.9|6898.4|6896.4|6899.4|6897.4|6897.2|6895.2|272
1626796800000|2021-07-20 16:00:00|6898.2|6896.2|6897.2|6895.2|6900.7|6898.7|6896.7|6894.7|299
1626797100000|2021-07-20 16:05:00|6897.4|6895.4|6894.2|6892.2|6897.7|6895.7|6892.7|6890.7|239
1626797400000|2021-07-20 16:10:00|6894.4|6892.4|6896.7|6894.7|6896.7|6894.7|6893.9|6891.9|170
1626797700000|2021-07-20 16:15:00|6896.9|6894.9|6896.2|6894.2|6897.4|6895.4|6894.2|6892.2|188
1626798000000|2021-07-20 16:20:00|6896.7|6894.7|6896.7|6894.7|6898.2|6896.2|6893.9|6891.9|190
1626798300000|2021-07-20 16:25:00|6896.2|6894.2|6895.7|6893.7|6897.9|6895.9|6895.2|6893.2|95
1626798600000|2021-07-20 16:30:00|6895.9|6893.9|6900.2|6898.2|6900.2|6898.2|6895.9|6893.9|99
1626798900000|2021-07-20 16:35:00|6900.7|6898.7|6898.7|6896.7|6900.9|6898.9|6898.2|6896.2|106
1626799200000|2021-07-20 16:40:00|6898.9|6896.9|6896.7|6894.7|6900.2|6898.2|6896.7|6894.7|545
1626799500000|2021-07-20 16:45:00|6896.9|6894.9|6899.2|6897.2|6899.4|6897.4|6896.7|6894.7|211
1626799800000|2021-07-20 16:50:00|6899.4|6897.4|6897.9|6895.9|6899.7|6897.7|6897.7|6895.7|184
1626800100000|2021-07-20 16:55:00|6898.2|6896.2|6897.2|6895.2|6898.2|6896.2|6896.7|6894.7|238
1626800400000|2021-07-20 17:00:00|6896.9|6894.9|6888.7|6886.7|6898.2|6896.2|6888.7|6886.7|300
1626800700000|2021-07-20 17:05:00|6889.2|6887.2|6888.4|6886.4|6892.7|6890.7|6887.7|6885.7|307
1626801000000|2021-07-20 17:10:00|6888.2|6886.2|6889.7|6887.7|6890.4|6888.4|6887.4|6885.4|209
1626801300000|2021-07-20 17:15:00|6889.2|6887.2|6886.9|6884.9|6890.2|6888.2|6885.9|6883.9|185
1626801600000|2021-07-20 17:20:00|6886.7|6884.7|6887.7|6885.7|6888.4|6886.4|6886.2|6884.2|175
1626801900000|2021-07-20 17:25:00|6887.2|6885.2|6886.2|6884.2|6887.9|6885.9|6884.7|6882.7|254
1626802200000|2021-07-20 17:30:00|6886.4|6884.4|6890.4|6888.4|6890.4|6888.4|6885.7|6883.7|72
1626802500000|2021-07-20 17:35:00|6890.2|6888.2|6888.4|6886.4|6891.2|6889.2|6887.9|6885.9|103
1626802800000|2021-07-20 17:40:00|6888.2|6886.2|6886.7|6884.7|6890.7|6888.7|6886.4|6884.4|51
1626803100000|2021-07-20 17:45:00|6886.9|6884.9|6887.4|6885.4|6888.9|6886.9|6886.7|6884.7|60
1626803400000|2021-07-20 17:50:00|6887.2|6885.2|6889.9|6887.9|6890.4|6888.4|6887.2|6885.2|43
1626803700000|2021-07-20 17:55:00|6889.7|6887.7|6892.9|6890.9|6894.7|6892.7|6889.7|6887.7|67
1626804000000|2021-07-20 18:00:00|6893.2|6891.2|6897.4|6895.4|6898.2|6896.2|6892.9|6890.9|120
1626804300000|2021-07-20 18:05:00|6897.7|6895.7|6900.2|6898.2|6900.7|6898.7|6897.2|6895.2|87
1626804600000|2021-07-20 18:10:00|6899.9|6897.9|6898.9|6896.9|6900.7|6898.7|6898.4|6896.4|70
1626804900000|2021-07-20 18:15:00|6899.2|6897.2|6900.2|6898.2|6901.4|6899.4|6899.2|6897.2|111
1626805200000|2021-07-20 18:20:00|6900.7|6898.7|6900.2|6898.2|6901.4|6899.4|6898.9|6896.9|129
1626805500000|2021-07-20 18:25:00|6899.9|6897.9|6900.2|6898.2|6900.7|6898.7|6899.7|6897.7|117
1626805800000|2021-07-20 18:30:00|6899.9|6897.9|6900.4|6898.4|6901.9|6899.9|6899.9|6897.9|160
1626806100000|2021-07-20 18:35:00|6900.2|6898.2|6899.2|6897.2|6901.2|6899.2|6898.7|6896.7|165
1626806400000|2021-07-20 18:40:00|6898.9|6896.9|6898.7|6896.7|6901.9|6899.9|6898.2|6896.2|225
1626806700000|2021-07-20 18:45:00|6898.9|6896.9|6900.2|6898.2|6900.4|6898.4|6897.2|6895.2|197
1626807000000|2021-07-20 18:50:00|6900.4|6898.4|6902.2|6900.2|6903.9|6901.9|6900.2|6898.2|218
1626807300000|2021-07-20 18:55:00|6901.9|6899.9|6899.9|6897.9|6901.9|6899.9|6899.7|6897.7|170
1626807600000|2021-07-20 19:00:00|6900.2|6898.2|6903.4|6901.4|6903.9|6901.9|6900.2|6898.2|150
1626807900000|2021-07-20 19:05:00|6903.7|6901.7|6905.2|6903.2|6907.2|6905.2|6903.7|6901.7|145
1626808200000|2021-07-20 19:10:00|6905.4|6903.4|6910.4|6908.4|6911.7|6909.7|6904.9|6902.9|208
1626808500000|2021-07-20 19:15:00|6910.2|6908.2|6912.9|6910.9|6913.4|6911.4|6909.7|6907.7|143
1626808800000|2021-07-20 19:20:00|6913.2|6911.2|6916.2|6914.2|6916.2|6914.2|6912.2|6910.2|266
1626809100000|2021-07-20 19:25:00|6916.7|6914.7|6915.4|6913.4|6917.4|6915.4|6913.9|6911.9|339
1626809400000|2021-07-20 19:30:00|6915.2|6913.2|6915.7|6913.7|6917.7|6915.7|6914.4|6912.4|226
1626809700000|2021-07-20 19:35:00|6916.2|6914.2|6914.7|6912.7|6916.4|6914.4|6913.7|6911.7|232
1626810000000|2021-07-20 19:40:00|6914.4|6912.4|6916.2|6914.2|6917.7|6915.7|6913.2|6911.2|367
1626810300000|2021-07-20 19:45:00|6915.9|6913.9|6915.7|6913.7|6917.9|6915.9|6913.7|6911.7|537
1626810600000|2021-07-20 19:50:00|6915.4|6913.4|6914.9|6912.9|6916.9|6914.9|6910.2|6908.2|779
1626810900000|2021-07-20 19:55:00|6914.4|6912.4|6910.8|6906.8|6915.2|6913.2|6909.2|6906.1|1171
1626811200000|2021-07-20 20:00:00|6909.8|6905.8|6910|6906|6911.7|6907.7|6909.2|6905.2|1
1626811500000|2021-07-20 20:05:00|6909.7|6905.7|6913.2|6909.2|6914.1|6910.1|6909.7|6905.7|0
1626811800000|2021-07-20 20:10:00|6912.9|6908.9|6914.4|6910.4|6916.8|6912.8|6912.3|6908.3|0
1626812100000|2021-07-20 20:15:00|6914.7|6910.7|6914.3|6910.3|6914.7|6910.7|6914.3|6910.3|0
1626812400000|2021-07-20 20:20:00|6914.6|6910.6|6914.8|6910.8|6914.8|6910.8|6914.5|6910.5|0
1626812700000|2021-07-20 20:25:00|6914.6|6910.6|6914.4|6910.4|6914.8|6910.8|6913.2|6909.2|0
1626813000000|2021-07-20 20:30:00|6914|6910|6912.3|6908.3|6914|6910|6911.9|6907.9|0
1626813300000|2021-07-20 20:35:00|6912.2|6908.2|6912.5|6908.5|6913.2|6909.2|6912.2|6908.2|0
1626813600000|2021-07-20 20:40:00|6912.4|6908.4|6913.1|6909.1|6913.1|6909.1|6911.9|6907.9|0
1626813900000|2021-07-20 20:45:00|6912.8|6908.8|6911.6|6907.6|6913|6909|6911.2|6907.2|0
1626814200000|2021-07-20 20:50:00|6909.6|6905.6|6911.8|6907.8|6911.8|6907.8|6909.6|6905.6|0
1626814500000|2021-07-20 20:55:00|6911.6|6907.6|6910.1|6906.1|6911.8|6907.8|6909.8|6905.8|0
1626814800000|2021-07-20 21:00:00|6910.5|6906.5|6909.4|6905.4|6910.7|6906.7|6908.8|6904.8|0
1626815100000|2021-07-20 21:05:00|6909.1|6905.1|6908.7|6904.7|6909.2|6905.2|6908.7|6904.7|0
1626815400000|2021-07-20 21:10:00|6908.9|6904.9|6908.5|6904.5|6909.1|6905.1|6908.5|6904.5|0
1626815700000|2021-07-20 21:15:00|6908.6|6904.6|6908.4|6904.4|6908.6|6904.6|6908|6904|0
1626816000000|2021-07-20 21:20:00|6908.5|6904.5|6907.7|6903.7|6908.5|6904.5|6907.5|6903.5|0
1626816300000|2021-07-20 21:25:00|6907.6|6903.6|6907.6|6903.6|6907.6|6903.6|6907.4|6903.4|0
1626816600000|2021-07-20 21:30:00|6907.5|6903.5|6906.8|6902.8|6907.5|6903.5|6906.7|6902.7|0
1626816900000|2021-07-20 21:35:00|6906.9|6902.9|6907.1|6903.1|6907.1|6903.1|6906.9|6902.9|0
1626817200000|2021-07-20 21:40:00|6907.2|6903.2|6907|6903|6907.2|6903.2|6907|6903|0
1626817500000|2021-07-20 21:45:00|6907.1|6903.1|6907.1|6903.1|6907.1|6903.1|6907.1|6903.1|0
1626817800000|2021-07-20 21:50:00|6907.2|6903.2|6907.2|6903.2|6907.4|6903.4|6907.1|6903.1|0
1626818100000|2021-07-20 21:55:00|6907.3|6903.3|6907.7|6903.7|6908|6904|6907.3|6903.3|0
1626818400000|2021-07-20 22:00:00|6907.5|6903.5|6909|6905|6910.7|6906.7|6907.5|6903.5|0
1626818700000|2021-07-20 22:05:00|6908.9|6904.9|6913.1|6909.1|6913.1|6909.1|6908.9|6904.9|0
1626819000000|2021-07-20 22:10:00|6913.4|6909.4|6911.7|6907.7|6913.7|6909.7|6911.7|6907.7|0
1626819300000|2021-07-20 22:15:00|6912|6908|6911.2|6907.2|6913.2|6909.2|6910.9|6906.9|0
1626819600000|2021-07-20 22:20:00|6910.9|6906.9|6912.7|6908.7|6912.7|6908.7|6910.9|6906.9|0
1626819900000|2021-07-20 22:25:00|6912.5|6908.5|6911.2|6907.2|6912.7|6908.7|6910.6|6906.6|0
1626820200000|2021-07-20 22:30:00|6911|6907|6911.6|6907.6|6911.6|6907.6|6910.9|6906.9|0
1626820500000|2021-07-20 22:35:00|6911.4|6907.4|6911.3|6907.3|6911.9|6907.9|6911|6907|0
1626820800000|2021-07-20 22:40:00|6911|6907|6911.6|6907.6|6912.3|6908.3|6911|6907|0
1626821100000|2021-07-20 22:45:00|6911.8|6907.8|6911.4|6907.4|6912|6908|6910.9|6906.9|0
1626821400000|2021-07-20 22:50:00|6911.2|6907.2|6911|6907|6911.4|6907.4|6911|6907|0
1626821700000|2021-07-20 22:55:00|6911.2|6907.2|6911.6|6907.6|6911.8|6907.8|6910.7|6906.7|0
1626822000000|2021-07-20 23:00:00|6911.7|6907.7|6911.1|6907.1|6911.7|6907.7|6910.8|6906.8|0
1626822300000|2021-07-20 23:05:00|6911.3|6907.3|6913.1|6909.1|6914.2|6910.2|6911.3|6907.3|0
1626822600000|2021-07-20 23:10:00|6913.3|6909.3|6915.3|6911.3|6916|6912|6913.1|6909.1|0
1626822900000|2021-07-20 23:15:00|6915|6911|6914.9|6910.9|6915.3|6911.3|6913.9|6909.9|0
1626823200000|2021-07-20 23:20:00|6915.6|6911.6|6916.8|6912.8|6917.5|6913.5|6915.1|6911.1|0
1626823500000|2021-07-20 23:25:00|6916.7|6912.7|6916.4|6912.4|6917.5|6913.5|6916.4|6912.4|0
1626823800000|2021-07-20 23:30:00|6916.2|6912.2|6916.4|6912.4|6916.9|6912.9|6916.1|6912.1|0
1626824100000|2021-07-20 23:35:00|6916.2|6912.2|6914.8|6910.8|6916.2|6912.2|6914.2|6910.2|0
1626824400000|2021-07-20 23:40:00|6915|6911|6914.8|6910.8|6915.4|6911.4|6914.8|6910.8|0
1626824700000|2021-07-20 23:45:00|6914.5|6910.5|6913.8|6909.8|6914.8|6910.8|6913.5|6909.5|0
1626825000000|2021-07-20 23:50:00|6914.2|6910.2|6915.1|6911.1|6915.4|6911.4|6914.2|6910.2|0
1626825300000|2021-07-20 23:55:00|6915.3|6911.3|6917.1|6913.1|6918.1|6914.1|6915.1|6911.1|0
1626825600000|2021-07-21 00:00:00|6916.9|6912.9|6917.4|6914.4|6921.4|6918.4|6915.8|6911.8|103
1626825900000|2021-07-21 00:05:00|6917.2|6914.2|6915.4|6912.4|6918.9|6915.9|6911.4|6908.4|27
1626826200000|2021-07-21 00:10:00|6915.7|6912.7|6916.9|6913.9|6919.7|6916.7|6914.4|6911.4|50
1626826500000|2021-07-21 00:15:00|6916.7|6913.7|6916.9|6913.9|6918.9|6915.9|6914.9|6911.9|51
1626826800000|2021-07-21 00:20:00|6917.4|6914.4|6920.7|6917.7|6921.7|6918.7|6916.4|6913.4|29
1626827100000|2021-07-21 00:25:00|6920.4|6917.4|6920.7|6917.7|6920.9|6917.9|6917.9|6914.9|10
1626827400000|2021-07-21 00:30:00|6920.4|6917.4|6924.2|6921.2|6925.7|6922.7|6920.4|6917.4|51
1626827700000|2021-07-21 00:35:00|6923.9|6920.9|6923.7|6920.7|6924.4|6921.4|6920.2|6917.2|17
1626828000000|2021-07-21 00:40:00|6923.9|6920.9|6929.7|6926.7|6929.7|6926.7|6922.2|6919.2|27
1626828300000|2021-07-21 00:45:00|6929.4|6926.4|6928.2|6925.2|6931.4|6928.4|6927.7|6924.7|61
1626828600000|2021-07-21 00:50:00|6928.4|6925.4|6929.7|6926.7|6930.2|6927.2|6928.2|6925.2|12
1626828900000|2021-07-21 00:55:00|6929.4|6926.4|6927.4|6924.4|6930.9|6927.9|6926.7|6923.7|41
1626829200000|2021-07-21 01:00:00|6926.9|6923.9|6919.4|6916.4|6927.2|6924.2|6918.2|6915.2|89
1626829500000|2021-07-21 01:05:00|6919.7|6916.7|6920.9|6917.9|6921.2|6918.2|6918.4|6915.4|95
1626829800000|2021-07-21 01:10:00|6921.2|6918.2|6919.9|6916.9|6921.2|6918.2|6917.9|6914.9|40
1626830100000|2021-07-21 01:15:00|6920.2|6917.2|6921.4|6918.4|6922.4|6919.4|6918.2|6915.2|23
1626830400000|2021-07-21 01:20:00|6921.7|6918.7|6925.4|6922.4|6926.7|6923.7|6921.2|6918.2|18
1626830700000|2021-07-21 01:25:00|6925.7|6922.7|6924.4|6921.4|6926.7|6923.7|6924.4|6921.4|13
1626831000000|2021-07-21 01:30:00|6924.2|6921.2|6919.4|6916.4|6924.7|6921.7|6916.2|6913.2|24
1626831300000|2021-07-21 01:35:00|6919.7|6916.7|6922.4|6919.4|6923.2|6920.2|6919.2|6916.2|17
1626831600000|2021-07-21 01:40:00|6922.9|6919.9|6919.2|6916.2|6923.7|6920.7|6918.4|6915.4|19
1626831900000|2021-07-21 01:45:00|6918.9|6915.9|6915.4|6912.4|6921.2|6918.2|6914.4|6911.4|18
1626832200000|2021-07-21 01:50:00|6915.7|6912.7|6916.4|6913.4|6917.2|6914.2|6914.9|6911.9|5
1626832500000|2021-07-21 01:55:00|6916.7|6913.7|6911.9|6908.9|6916.9|6913.9|6909.4|6906.4|33
1626832800000|2021-07-21 02:00:00|6912.2|6909.2|6906.2|6903.2|6912.2|6909.2|6906.2|6903.2|10
1626833100000|2021-07-21 02:05:00|6905.4|6902.4|6904.2|6901.2|6908.2|6905.2|6902.2|6899.2|37
1626833400000|2021-07-21 02:10:00|6904.4|6901.4|6902.9|6899.9|6904.4|6901.4|6900.7|6897.7|14
1626833700000|2021-07-21 02:15:00|6902.7|6899.7|6900.7|6897.7|6905.2|6902.2|6900.2|6897.2|12
1626834000000|2021-07-21 02:20:00|6900.4|6897.4|6895.2|6892.2|6901.2|6898.2|6895.2|6892.2|27
1626834300000|2021-07-21 02:25:00|6895.4|6892.4|6893.9|6890.9|6896.7|6893.7|6893.4|6890.4|24
1626834600000|2021-07-21 02:30:00|6894.2|6891.2|6892.4|6889.4|6897.2|6894.2|6891.4|6888.4|35
1626834900000|2021-07-21 02:35:00|6892.7|6889.7|6897.7|6894.7|6898.4|6895.4|6892.2|6889.2|8
1626835200000|2021-07-21 02:40:00|6897.4|6894.4|6895.9|6892.9|6898.2|6895.2|6895.2|6892.2|4
1626835500000|2021-07-21 02:45:00|6895.7|6892.7|6891.7|6888.7|6895.7|6892.7|6890.7|6887.7|43
1626835800000|2021-07-21 02:50:00|6891.9|6888.9|6891.9|6888.9|6892.2|6889.2|6889.9|6886.9|17
1626836100000|2021-07-21 02:55:00|6891.7|6888.7|6891.9|6888.9|6892.7|6889.7|6890.7|6887.7|39
1626836400000|2021-07-21 03:00:00|6892.2|6889.2|6895.9|6892.9|6895.9|6892.9|6891.7|6888.7|35
1626836700000|2021-07-21 03:05:00|6895.4|6892.4|6896.7|6893.7|6898.2|6895.2|6895.4|6892.4|21
1626837000000|2021-07-21 03:10:00|6896.4|6893.4|6895.7|6892.7|6898.7|6895.7|6895.7|6892.7|9
1626837300000|2021-07-21 03:15:00|6895.2|6892.2|6899.2|6896.2|6899.7|6896.7|6895.2|6892.2|6
1626837600000|2021-07-21 03:20:00|6899.4|6896.4|6898.7|6895.7|6899.9|6896.9|6897.9|6894.9|4
1626837900000|2021-07-21 03:25:00|6898.9|6895.9|6899.4|6896.4|6900.2|6897.2|6896.9|6893.9|36
1626838200000|2021-07-21 03:30:00|6899.2|6896.2|6899.4|6896.4|6900.9|6897.9|6898.7|6895.7|37
1626838500000|2021-07-21 03:35:00|6899.2|6896.2|6894.4|6891.4|6900.7|6897.7|6893.7|6890.7|23
1626838800000|2021-07-21 03:40:00|6894.2|6891.2|6895.9|6892.9|6897.4|6894.4|6894.2|6891.2|11
1626839100000|2021-07-21 03:45:00|6895.7|6892.7|6893.2|6890.2|6896.2|6893.2|6892.9|6889.9|21
1626839400000|2021-07-21 03:50:00|6893.4|6890.4|6895.7|6892.7|6895.7|6892.7|6892.9|6889.9|5
1626839700000|2021-07-21 03:55:00|6895.9|6892.9|6896.7|6893.7|6896.7|6893.7|6895.2|6892.2|12
1626840000000|2021-07-21 04:00:00|6897.2|6894.2|6901.9|6898.9|6901.9|6898.9|6895.7|6892.7|8
1626840300000|2021-07-21 04:05:00|6901.7|6898.7|6902.4|6899.4|6902.4|6899.4|6900.9|6897.9|11
1626840600000|2021-07-21 04:10:00|6902.2|6899.2|6897.7|6894.7|6902.4|6899.4|6897.7|6894.7|6
1626840900000|2021-07-21 04:15:00|6897.9|6894.9|6898.4|6895.4|6899.7|6896.7|6897.7|6894.7|10
1626841200000|2021-07-21 04:20:00|6898.7|6895.7|6897.2|6894.2|6898.9|6895.9|6896.7|6893.7|22
1626841500000|2021-07-21 04:25:00|6897.4|6894.4|6895.4|6892.4|6897.7|6894.7|6895.4|6892.4|25
1626841800000|2021-07-21 04:30:00|6895.9|6892.9|6894.4|6891.4|6896.9|6893.9|6893.7|6890.7|33
1626842100000|2021-07-21 04:35:00|6894.2|6891.2|6895.4|6892.4|6896.2|6893.2|6894.2|6891.2|27
1626842400000|2021-07-21 04:40:00|6895.9|6892.9|6893.9|6890.9|6896.2|6893.2|6893.7|6890.7|52
1626842700000|2021-07-21 04:45:00|6893.7|6890.7|6891.7|6888.7|6893.7|6890.7|6891.7|6888.7|51
1626843000000|2021-07-21 04:50:00|6890.7|6887.7|6888.4|6885.4|6890.9|6887.9|6888.4|6885.4|26
1626843300000|2021-07-21 04:55:00|6888.2|6885.2|6880.9|6877.9|6888.2|6885.2|6880.9|6877.9|22
1626843600000|2021-07-21 05:00:00|6881.2|6878.2|6891.2|6888.2|6891.4|6888.4|6880.7|6877.7|43
1626843900000|2021-07-21 05:05:00|6891.9|6888.9|6891.9|6888.9|6892.7|6889.7|6891.2|6888.2|30
1626844200000|2021-07-21 05:10:00|6891.4|6888.4|6892.2|6889.2|6894.2|6891.2|6891.2|6888.2|25
1626844500000|2021-07-21 05:15:00|6892.4|6889.4|6891.7|6888.7|6892.7|6889.7|6891.2|6888.2|15
1626844800000|2021-07-21 05:20:00|6891.2|6888.2|6889.9|6886.9|6892.7|6889.7|6889.4|6886.4|36
1626845100000|2021-07-21 05:25:00|6890.2|6887.2|6893.9|6890.9|6893.9|6890.9|6890.2|6887.2|25
1626845400000|2021-07-21 05:30:00|6893.4|6890.4|6894.4|6891.4|6897.2|6894.2|6893.4|6890.4|57
1626845700000|2021-07-21 05:35:00|6893.9|6890.9|6892.4|6889.4|6894.7|6891.7|6892.2|6889.2|28
1626846000000|2021-07-21 05:40:00|6892.2|6889.2|6892.9|6889.9|6893.2|6890.2|6890.9|6887.9|38
1626846300000|2021-07-21 05:45:00|6892.7|6889.7|6894.2|6891.2|6894.2|6891.2|6892.2|6889.2|33
1626846600000|2021-07-21 05:50:00|6893.9|6890.9|6888.9|6885.9|6894.7|6891.7|6888.2|6885.2|37
1626846900000|2021-07-21 05:55:00|6888.7|6885.7|6889.2|6886.2|6890.2|6887.2|6887.7|6884.7|41
1626847200000|2021-07-21 06:00:00|6889.4|6886.4|6894.9|6892.9|6899.9|6897.9|6888.4|6885.9|222
1626847500000|2021-07-21 06:05:00|6894.4|6892.4|6892.4|6890.4|6894.4|6892.4|6890.4|6888.4|215
1626847800000|2021-07-21 06:10:00|6892.7|6890.7|6899.4|6897.4|6900.4|6898.4|6892.7|6890.7|91
1626848100000|2021-07-21 06:15:00|6899.2|6897.2|6899.9|6897.9|6903.9|6901.9|6898.9|6896.9|87
1626848400000|2021-07-21 06:20:00|6900.2|6898.2|6900.4|6898.4|6903.7|6901.7|6898.9|6896.9|129
1626848700000|2021-07-21 06:25:00|6900.9|6898.9|6896.9|6894.9|6901.9|6899.9|6895.9|6893.9|79
1626849000000|2021-07-21 06:30:00|6897.2|6895.2|6891.9|6889.9|6898.7|6896.7|6891.9|6889.9|113
1626849300000|2021-07-21 06:35:00|6892.4|6890.4|6893.9|6891.9|6895.4|6893.4|6891.9|6889.9|40
1626849600000|2021-07-21 06:40:00|6893.7|6891.7|6895.9|6893.9|6896.4|6894.4|6892.4|6890.4|66
1626849900000|2021-07-21 06:45:00|6895.4|6893.4|6896.9|6894.9|6897.7|6895.7|6893.4|6891.4|111
1626850200000|2021-07-21 06:50:00|6897.4|6895.4|6902.4|6900.4|6903.7|6901.7|6896.9|6894.9|171
1626850500000|2021-07-21 06:55:00|6902.9|6900.9|6912.2|6910.2|6914.9|6912.9|6902.7|6900.7|529
1626850800000|2021-07-21 07:00:00|6911.7|6910.7|6930.9|6929.9|6931.9|6930.9|6911.7|6910.7|2864
1626851100000|2021-07-21 07:05:00|6930.7|6929.7|6937.9|6936.9|6941.2|6940.2|6922.2|6921.2|2398
1626851400000|2021-07-21 07:10:00|6936.9|6935.9|6934.4|6933.4|6936.9|6935.9|6922.9|6921.9|1704
1626851700000|2021-07-21 07:15:00|6934.7|6933.7|6944.9|6943.9|6945.7|6944.7|6929.9|6928.9|1447
1626852000000|2021-07-21 07:20:00|6943.9|6942.9|6938.9|6937.9|6946.9|6945.9|6935.2|6934.2|1520
1626852300000|2021-07-21 07:25:00|6939.2|6938.2|6942.2|6941.2|6951.4|6950.4|6938.9|6937.9|1215
1626852600000|2021-07-21 07:30:00|6942.7|6941.7|6950.7|6949.7|6957.2|6956.2|6941.9|6940.9|1776
1626852900000|2021-07-21 07:35:00|6950.4|6949.4|6965.2|6964.2|6965.2|6964.2|6949.2|6948.2|1663
1626853200000|2021-07-21 07:40:00|6964.1|6963.1|6965.1|6964.1|6973.3|6972.3|6959.1|6958.1|1956
1626853500000|2021-07-21 07:45:00|6965.3|6964.3|6972.1|6971.1|6974.6|6973.6|6965.1|6964.1|1356
1626853800000|2021-07-21 07:50:00|6971.8|6970.8|6978.6|6977.6|6980.1|6979.1|6971.3|6970.3|1210
1626854100000|2021-07-21 07:55:00|6978.3|6977.3|6981.3|6980.3|6987.6|6986.6|6978.1|6977.1|1765
1626854400000|2021-07-21 08:00:00|6981.6|6980.6|6984.1|6983.1|6990.1|6989.1|6980.8|6979.8|1289
1626854700000|2021-07-21 08:05:00|6984.3|6983.3|6982.6|6981.6|6987.1|6986.1|6980.1|6979.1|996
1626855000000|2021-07-21 08:10:00|6982.1|6981.1|6994.3|6993.3|6997.3|6996.3|6982.1|6981.1|1198
1626855300000|2021-07-21 08:15:00|6994.6|6993.6|6989.1|6988.1|6997.8|6996.8|6988.3|6987.3|907
1626855600000|2021-07-21 08:20:00|6989.6|6988.6|6996.3|6995.3|6997.6|6996.6|6988.6|6987.6|847
1626855900000|2021-07-21 08:25:00|6996.1|6995.1|6994.6|6993.6|6999.6|6998.6|6990.6|6989.6|1229
1626856200000|2021-07-21 08:30:00|6994.8|6993.8|6996.8|6995.8|7004.6|7003.6|6992.8|6991.8|1264
1626856500000|2021-07-21 08:35:00|6997.1|6996.1|6990.1|6989.1|6997.6|6996.6|6990.1|6989.1|834
1626856800000|2021-07-21 08:40:00|6991.1|6990.1|6984.8|6983.8|6992.6|6991.6|6984.6|6983.6|766
1626857100000|2021-07-21 08:45:00|6985.1|6984.1|6989.6|6988.6|6991.8|6990.8|6983.6|6982.6|559
1626857400000|2021-07-21 08:50:00|6990.1|6989.1|6986.8|6985.8|6993.6|6992.6|6986.8|6985.8|613
1626857700000|2021-07-21 08:55:00|6987.1|6986.1|6979.6|6978.6|6990.6|6989.6|6979.1|6978.1|750
1626858000000|2021-07-21 09:00:00|6979.8|6978.8|6982.1|6981.1|6982.8|6981.8|6972.6|6971.6|961
1626858300000|2021-07-21 09:05:00|6981.8|6980.8|6981.3|6980.3|6984.8|6983.8|6977.8|6976.8|648
1626858600000|2021-07-21 09:10:00|6981.6|6980.6|6978.3|6977.3|6983.8|6982.8|6976.6|6975.6|592
1626858900000|2021-07-21 09:15:00|6978.1|6977.1|6989.1|6988.1|6989.6|6988.6|6977.6|6976.6|569
1626859200000|2021-07-21 09:20:00|6988.8|6987.8|6994.6|6993.6|6994.8|6993.8|6986.6|6985.6|504
1626859500000|2021-07-21 09:25:00|6994.1|6993.1|6994.1|6993.1|6995.1|6994.1|6989.3|6988.3|524
1626859800000|2021-07-21 09:30:00|6994.3|6993.3|6994.8|6993.8|6996.1|6995.1|6992.1|6991.1|585
1626860100000|2021-07-21 09:35:00|6994.6|6993.6|6994.6|6993.6|6996.6|6995.6|6991.8|6990.8|418
1626860400000|2021-07-21 09:40:00|6994.3|6993.3|6995.3|6994.3|6996.6|6995.6|6992.1|6991.1|431
1626860700000|2021-07-21 09:45:00|6995.1|6994.1|6994.6|6993.6|6996.6|6995.6|6991.3|6990.3|470
1626861000000|2021-07-21 09:50:00|6994.8|6993.8|6995.3|6994.3|6997.8|6996.8|6992.1|6991.1|422
1626861300000|2021-07-21 09:55:00|6995.1|6994.1|6995.3|6994.3|6998.3|6997.3|6994.1|6993.1|250
1626861600000|2021-07-21 10:00:00|6995.1|6994.1|6988.6|6987.6|6995.6|6994.6|6987.3|6986.3|397
1626861900000|2021-07-21 10:05:00|6988.3|6987.3|6989.6|6988.6|6990.1|6989.1|6985.1|6984.1|440
1626862200000|2021-07-21 10:10:00|6990.1|6989.1|6986.8|6985.8|6992.8|6991.8|6985.6|6984.6|529
1626862500000|2021-07-21 10:15:00|6986.3|6985.3|6987.6|6986.6|6989.3|6988.3|6980.8|6979.8|1036
1626862800000|2021-07-21 10:20:00|6987.1|6986.1|6998.1|6997.1|6998.6|6997.6|6985.8|6984.8|757
1626863100000|2021-07-21 10:25:00|6998.3|6997.3|6999.1|6998.1|7000.6|6999.6|6995.6|6994.6|1204
1626863400000|2021-07-21 10:30:00|6999.6|6998.6|6991.1|6990.1|6999.8|6998.8|6990.6|6989.6|528
1626863700000|2021-07-21 10:35:00|6990.8|6989.8|6989.3|6988.3|6994.6|6993.6|6988.8|6987.8|302
1626864000000|2021-07-21 10:40:00|6989.1|6988.1|6990.3|6989.3|6993.8|6992.8|6988.1|6987.1|333
1626864300000|2021-07-21 10:45:00|6990.6|6989.6|6989.6|6988.6|6993.8|6992.8|6988.6|6987.6|401
1626864600000|2021-07-21 10:50:00|6989.1|6988.1|6990.6|6989.6|6991.3|6990.3|6985.1|6984.1|412
1626864900000|2021-07-21 10:55:00|6990.8|6989.8|6999.1|6998.1|6999.6|6998.6|6989.1|6988.1|586
1626865200000|2021-07-21 11:00:00|6997.6|6996.6|6994.1|6993.1|6998.6|6997.6|6991.3|6990.3|766
1626865500000|2021-07-21 11:05:00|6994.3|6993.3|6995.8|6994.8|6996.8|6995.8|6992.8|6991.8|277
1626865800000|2021-07-21 11:10:00|6995.6|6994.6|6994.3|6993.3|6995.6|6994.6|6992.6|6991.6|190
1626866100000|2021-07-21 11:15:00|6994.6|6993.6|6995.8|6994.8|6996.6|6995.6|6992.3|6991.3|388
1626866400000|2021-07-21 11:20:00|6995.6|6994.6|6989.1|6988.1|6995.8|6994.8|6989.1|6988.1|326
1626866700000|2021-07-21 11:25:00|6988.8|6987.8|6986.6|6985.6|6989.6|6988.6|6984.6|6983.6|279
1626867000000|2021-07-21 11:30:00|6986.3|6985.3|6979.6|6978.6|6986.3|6985.3|6978.8|6977.8|456
1626867300000|2021-07-21 11:35:00|6979.8|6978.8|6977.1|6976.1|6980.6|6979.6|6976.6|6975.6|433
1626867600000|2021-07-21 11:40:00|6978.1|6977.1|6978.1|6977.1|6978.1|6977.1|6972.1|6971.1|680
1626867900000|2021-07-21 11:45:00|6977.6|6976.6|6975.1|6974.1|6979.1|6978.1|6972.3|6971.3|852
1626868200000|2021-07-21 11:50:00|6975.6|6974.6|6969.1|6968.1|6975.6|6974.6|6966.1|6965.1|654
1626868500000|2021-07-21 11:55:00|6968.8|6967.8|6970.6|6969.6|6970.8|6969.8|6967.6|6966.6|344
1626868800000|2021-07-21 12:00:00|6970.8|6969.8|6969.1|6968.1|6973.8|6972.8|6967.1|6966.1|470
1626869100000|2021-07-21 12:05:00|6969.3|6968.3|6979.8|6978.8|6980.1|6979.1|6969.1|6968.1|587
1626869400000|2021-07-21 12:10:00|6979.6|6978.6|6979.6|6978.6|6979.8|6978.8|6975.6|6974.6|334
1626869700000|2021-07-21 12:15:00|6979.8|6978.8|6983.6|6982.6|6984.3|6983.3|6978.3|6977.3|239
1626870000000|2021-07-21 12:20:00|6983.8|6982.8|6985.3|6984.3|6987.3|6986.3|6983.1|6982.1|337
1626870300000|2021-07-21 12:25:00|6985.6|6984.6|6986.3|6985.3|6988.3|6987.3|6985.1|6984.1|264
1626870600000|2021-07-21 12:30:00|6987.1|6986.1|6988.6|6987.6|6991.6|6990.6|6985.6|6984.6|421
1626870900000|2021-07-21 12:35:00|6988.8|6987.8|6987.1|6986.1|6990.8|6989.8|6986.1|6985.1|264
1626871200000|2021-07-21 12:40:00|6986.8|6985.8|6988.1|6987.1|6990.6|6989.6|6985.1|6984.1|632
1626871500000|2021-07-21 12:45:00|6988.3|6987.3|6991.8|6990.8|6992.6|6991.6|6987.1|6986.1|711
1626871800000|2021-07-21 12:50:00|6991.6|6990.6|6992.8|6991.8|6994.8|6993.8|6990.1|6989.1|258
1626872100000|2021-07-21 12:55:00|6992.6|6991.6|6993.8|6992.8|6995.1|6994.1|6991.1|6990.1|307
1626872400000|2021-07-21 13:00:00|6994.1|6993.1|6994.3|6993.3|6996.1|6995.1|6991.8|6990.8|415
1626872700000|2021-07-21 13:05:00|6994.1|6993.1|6993.6|6992.6|6995.8|6994.8|6992.1|6991.1|325
1626873000000|2021-07-21 13:10:00|6993.1|6992.1|6993.8|6992.8|6995.6|6994.6|6991.8|6990.8|283
1626873300000|2021-07-21 13:15:00|6993.6|6992.6|6996.6|6995.6|6996.8|6995.8|6993.3|6992.3|365
1626873600000|2021-07-21 13:20:00|6996.1|6995.1|6997.8|6996.8|7001.1|7000.1|6996.1|6995.1|491
1626873900000|2021-07-21 13:25:00|6997.6|6996.6|6993.6|6992.6|7000.6|6999.6|6993.6|6992.6|491
1626874200000|2021-07-21 13:30:00|6993.3|6992.3|7000.1|6999.1|7000.3|6999.3|6992.1|6991.1|1347
1626874500000|2021-07-21 13:35:00|7000.3|6999.3|6998.3|6997.3|7004.8|7003.8|6996.8|6995.8|874
1626874800000|2021-07-21 13:40:00|6997.3|6996.3|6996.1|6995.1|6999.8|6998.8|6995.3|6994.3|1058
1626875100000|2021-07-21 13:45:00|6995.8|6994.8|7003.6|7002.6|7004.6|7003.6|6995.8|6994.8|1149
1626875400000|2021-07-21 13:50:00|7003.8|7002.8|7004.3|7003.3|7007.8|7006.8|7002.8|7001.8|1128
1626875700000|2021-07-21 13:55:00|7004.8|7003.8|7000.6|6999.6|7009.1|7008.1|7000.6|6999.6|800
1626876000000|2021-07-21 14:00:00|7000.1|6999.1|7000.6|6999.6|7007.8|7006.8|6998.6|6997.6|1136
1626876300000|2021-07-21 14:05:00|6999.8|6998.8|7004.1|7003.1|7006.1|7005.1|6999.8|6998.8|944
1626876600000|2021-07-21 14:10:00|7004|7003|7007.5|7006.5|7007.7|7006.7|7001.2|7000.2|637
1626876900000|2021-07-21 14:15:00|7007.7|7006.7|7000.5|6999.5|7009|7008|6999|6998|1133
1626877200000|2021-07-21 14:20:00|7001|7000|7001.5|7000.5|7005.2|7004.2|6998.2|6997.2|689
1626877500000|2021-07-21 14:25:00|7001.2|7000.2|6983.5|6982.5|7002|7001|6983.5|6982.5|1157
1626877800000|2021-07-21 14:30:00|6984|6983|6990|6989|6991.5|6990.5|6983.7|6982.7|792
1626878100000|2021-07-21 14:35:00|6990.2|6989.2|6993.7|6992.7|6995|6994|6989.5|6988.5|478
1626878400000|2021-07-21 14:40:00|6994|6993|6995|6994|6995.7|6994.7|6991.5|6990.5|572
1626878700000|2021-07-21 14:45:00|6994.2|6993.2|6993.2|6992.2|6998.7|6997.7|6990.2|6989.2|587
1626879000000|2021-07-21 14:50:00|6993|6992|6993.2|6992.2|6997.5|6996.5|6993|6992|549
1626879300000|2021-07-21 14:55:00|6993.5|6992.5|6998|6997|7002|7001|6993.5|6992.5|712
1626879600000|2021-07-21 15:00:00|6997.7|6996.7|7001|7000|7001.5|7000.5|6997.5|6996.5|632
1626879900000|2021-07-21 15:05:00|7001.5|7000.5|7000.7|6999.7|7004.7|7003.7|7000|6999|776
1626880200000|2021-07-21 15:10:00|7000.5|6999.5|7002|7001|7002.5|7001.5|6998|6997|577
1626880500000|2021-07-21 15:15:00|7002.2|7001.2|7006|7005|7006|7005|7001|7000|750
1626880800000|2021-07-21 15:20:00|7005.5|7004.5|6999.2|6998.2|7006|7005|6999|6998|738
1626881100000|2021-07-21 15:25:00|6999.5|6998.5|7006.5|7004.5|7006.5|7004.5|6999|6998|4049
1626881400000|2021-07-21 15:30:00|7007|7005|6999.4|6997.4|7007|7005|6997.7|6995.7|5228
1626881700000|2021-07-21 15:35:00|6999.7|6997.7|7004.9|7002.9|7005.2|7003.2|6997.7|6995.7|1926
1626882000000|2021-07-21 15:40:00|7004.4|7002.4|7003.9|7001.9|7005.4|7003.4|7002.2|7000.2|446
1626882300000|2021-07-21 15:45:00|7004.2|7002.2|7009.2|7007.2|7009.2|7007.2|7004.2|7002.2|364
1626882600000|2021-07-21 15:50:00|7009.4|7007.4|7012.2|7010.2|7013.2|7011.2|7008.9|7006.9|644
1626882900000|2021-07-21 15:55:00|7011.9|7009.9|7011.2|7009.2|7013.7|7011.7|7010.4|7008.4|228
1626883200000|2021-07-21 16:00:00|7010.7|7008.7|7011.9|7009.9|7013.7|7011.7|7010.7|7008.7|318
1626883500000|2021-07-21 16:05:00|7012.2|7010.2|7014.7|7012.7|7015.7|7013.7|7011.7|7009.7|425
1626883800000|2021-07-21 16:10:00|7014.9|7012.9|7012.9|7010.9|7015.7|7013.7|7012.7|7010.7|283
1626884100000|2021-07-21 16:15:00|7012.7|7010.7|7012.7|7010.7|7013.4|7011.4|7011.9|7009.9|85
1626884400000|2021-07-21 16:20:00|7013.2|7011.2|7013.7|7011.7|7015.2|7013.2|7011.7|7009.7|173
1626884700000|2021-07-21 16:25:00|7013.9|7011.9|7013.7|7011.7|7014.2|7012.2|7012.2|7010.2|255
1626885000000|2021-07-21 16:30:00|7014.2|7012.2|7009.2|7007.2|7014.9|7012.9|7009.2|7007.2|421
1626885300000|2021-07-21 16:35:00|7008.7|7006.7|7008.2|7006.2|7010.7|7008.7|7008.2|7006.2|242
1626885600000|2021-07-21 16:40:00|7007.9|7005.9|7009.2|7007.2|7010.7|7008.7|7007.7|7005.7|252
1626885900000|2021-07-21 16:45:00|7009.4|7007.4|7008.9|7006.9|7009.7|7007.7|7007.9|7005.9|192
1626886200000|2021-07-21 16:50:00|7008.7|7006.7|7008.7|7006.7|7008.7|7006.7|7006.4|7004.4|109
1626886500000|2021-07-21 16:55:00|7009.2|7007.2|7005.7|7003.7|7009.4|7007.4|7005.7|7003.7|120
1626886800000|2021-07-21 17:00:00|7006.2|7004.2|7007.4|7005.4|7009.2|7007.2|7006.2|7004.2|262
1626887100000|2021-07-21 17:05:00|7007.7|7005.7|7007.2|7005.2|7008.4|7006.4|7006.7|7004.7|156
1626887400000|2021-07-21 17:10:00|7007.4|7005.4|7008.7|7006.7|7008.7|7006.7|7006.4|7004.4|148
1626887700000|2021-07-21 17:15:00|7008.4|7006.4|7005.2|7003.2|7010.2|7008.2|7004.7|7002.7|189
1626888000000|2021-07-21 17:20:00|7005.4|7003.4|7005.2|7003.2|7007.2|7005.2|7004.2|7002.2|146
1626888300000|2021-07-21 17:25:00|7004.9|7002.9|7005.7|7003.7|7007.4|7005.4|7004.9|7002.9|161
1626888600000|2021-07-21 17:30:00|7006.2|7004.2|7006.7|7004.7|7007.4|7005.4|7004.9|7002.9|82
1626888900000|2021-07-21 17:35:00|7006.4|7004.4|7005.4|7003.4|7006.7|7004.7|7004.9|7002.9|54
1626889200000|2021-07-21 17:40:00|7005.7|7003.7|7006.2|7004.2|7008.2|7006.2|7005.2|7003.2|72
1626889500000|2021-07-21 17:45:00|7006.4|7004.4|7007.7|7005.7|7007.7|7005.7|7005.9|7003.9|79
1626889800000|2021-07-21 17:50:00|7007.9|7005.9|7008.7|7006.7|7009.2|7007.2|7007.7|7005.7|141
1626890100000|2021-07-21 17:55:00|7008.9|7006.9|7009.2|7007.2|7009.7|7007.7|7007.7|7005.7|210
1626890400000|2021-07-21 18:00:00|7009.4|7007.4|7008.2|7006.2|7009.7|7007.7|7006.9|7004.9|135
1626890700000|2021-07-21 18:05:00|7008.4|7006.4|7006.7|7004.7|7008.9|7006.9|7006.7|7004.7|85
1626891000000|2021-07-21 18:10:00|7006.4|7004.4|7006.4|7004.4|7008.2|7006.2|7005.7|7003.7|134
1626891300000|2021-07-21 18:15:00|7006.2|7004.2|7005.9|7003.9|7007.4|7005.4|7005.2|7003.2|93
1626891600000|2021-07-21 18:20:00|7005.7|7003.7|7005.7|7003.7|7006.4|7004.4|7005.2|7003.2|43
1626891900000|2021-07-21 18:25:00|7005.4|7003.4|7007.7|7005.7|7007.7|7005.7|7005.2|7003.2|74
1626892200000|2021-07-21 18:30:00|7007.9|7005.9|7009.7|7007.7|7009.9|7007.9|7007.2|7005.2|98
1626892500000|2021-07-21 18:35:00|7009.9|7007.9|7009.9|7007.9|7010.2|7008.2|7008.7|7006.7|90
1626892800000|2021-07-21 18:40:00|7009.7|7007.7|7010.4|7008.4|7010.7|7008.7|7009.4|7007.4|105
1626893100000|2021-07-21 18:45:00|7010.2|7008.2|7009.7|7007.7|7010.9|7008.9|7009.4|7007.4|76
1626893400000|2021-07-21 18:50:00|7009.9|7007.9|7009.7|7007.7|7010.4|7008.4|7009.2|7007.2|53
1626893700000|2021-07-21 18:55:00|7009.2|7007.2|7010.9|7008.9|7010.9|7008.9|7008.7|7006.7|115
1626894000000|2021-07-21 19:00:00|7010.7|7008.7|7010.7|7008.7|7011.2|7009.2|7009.7|7007.7|130
1626894300000|2021-07-21 19:05:00|7010.9|7008.9|7012.2|7010.2|7012.4|7010.4|7010.4|7008.4|111
1626894600000|2021-07-21 19:10:00|7012.7|7010.7|7005.7|7003.7|7014.2|7012.2|7005.2|7003.2|521
1626894900000|2021-07-21 19:15:00|7005.4|7003.4|7009.7|7007.7|7010.4|7008.4|7005.4|7003.4|102
1626895200000|2021-07-21 19:20:00|7009.4|7007.4|7008.2|7006.2|7009.9|7007.9|7008.2|7006.2|78
1626895500000|2021-07-21 19:25:00|7008.4|7006.4|7007.2|7005.2|7009.4|7007.4|7005.7|7003.7|108
1626895800000|2021-07-21 19:30:00|7006.9|7004.9|7007.7|7005.7|7008.2|7006.2|7006.2|7004.2|110
1626896100000|2021-07-21 19:35:00|7007.4|7005.4|7005.2|7003.2|7008.2|7006.2|7004.9|7002.9|96
1626896400000|2021-07-21 19:40:00|7005.4|7003.4|7001.7|6999.7|7005.9|7003.9|7001.2|6999.2|187
1626896700000|2021-07-21 19:45:00|7001.4|6999.4|6999.7|6997.7|7002.2|7000.2|6999.7|6997.7|196
1626897000000|2021-07-21 19:50:00|6999.2|6997.2|7006.7|7004.7|7007.7|7005.7|6997.4|6995.4|671
1626897300000|2021-07-21 19:55:00|7006.2|7004.2|7007.7|7003.7|7010.4|7008.4|7002.2|7000.2|1004
1626897600000|2021-07-21 20:00:00|7006.9|7002.9|7009.5|7005.5|7010.7|7006.7|7006.3|7002.3|0
1626897900000|2021-07-21 20:05:00|7010.1|7006.1|7008.8|7004.8|7010.1|7006.1|7008.8|7004.8|0
1626898200000|2021-07-21 20:10:00|7008.9|7004.9|7011.1|7007.1|7011.1|7007.1|7008.5|7004.5|0
1626898500000|2021-07-21 20:15:00|7010.8|7006.8|7011.4|7007.4|7012.1|7008.1|7010.8|7006.8|0
1626898800000|2021-07-21 20:20:00|7011.3|7007.3|7011|7007|7011.6|7007.6|7010.7|7006.7|0
1626899100000|2021-07-21 20:25:00|7011.1|7007.1|7010.9|7006.9|7011.3|7007.3|7010.6|7006.6|0
1626899400000|2021-07-21 20:30:00|7011.2|7007.2|7011.2|7007.2|7011.2|7007.2|7011.2|7007.2|0
1626899700000|2021-07-21 20:35:00|7011|7007|7010.7|7006.7|7011.5|7007.5|7010.7|7006.7|0
1626900000000|2021-07-21 20:40:00|7011|7007|7011.4|7007.4|7011.4|7007.4|7010.7|7006.7|0
1626900300000|2021-07-21 20:45:00|7011.1|7007.1|7011.4|7007.4|7011.7|7007.7|7011|7007|0
1626900600000|2021-07-21 20:50:00|7011.5|7007.5|7013.1|7009.1|7013.4|7009.4|7011.5|7007.5|0
1626900900000|2021-07-21 20:55:00|7013|7009|7013.5|7009.5|7013.9|7009.9|7013|7009|0
1626901200000|2021-07-21 21:00:00|7013.6|7009.6|7013.5|7009.5|7014.2|7010.2|7013.1|7009.1|0
1626901500000|2021-07-21 21:05:00|7013.6|7009.6|7013.8|7009.8|7014|7010|7013.6|7009.6|0
1626901800000|2021-07-21 21:10:00|7014.2|7010.2|7013.1|7009.1|7014.2|7010.2|7013.1|7009.1|0
1626902100000|2021-07-21 21:15:00|7012.5|7008.5|7012.4|7008.4|7012.5|7008.5|7012.4|7008.4|0
1626902400000|2021-07-21 21:20:00|7012.5|7008.5|7012.3|7008.3|7012.6|7008.6|7012.3|7008.3|0
1626902700000|2021-07-21 21:25:00|7012.4|7008.4|7012.3|7008.3|7012.4|7008.4|7012.2|7008.2|0
1626903000000|2021-07-21 21:30:00|7012.4|7008.4|7012.2|7008.2|7012.5|7008.5|7012.2|7008.2|0
1626903300000|2021-07-21 21:35:00|7013|7009|7014.8|7010.8|7014.8|7010.8|7012.9|7008.9|0
1626903600000|2021-07-21 21:40:00|7014.9|7010.9|7014.6|7010.6|7014.9|7010.9|7014.5|7010.5|0
1626903900000|2021-07-21 21:45:00|7014.7|7010.7|7014.3|7010.3|7014.8|7010.8|7014.3|7010.3|0
1626904200000|2021-07-21 21:50:00|7014.2|7010.2|7014.2|7010.2|7014.2|7010.2|7014.1|7010.1|0
1626904500000|2021-07-21 21:55:00|7014.3|7010.3|7014.2|7010.2|7014.4|7010.4|7014.1|7010.1|0
1626904800000|2021-07-21 22:00:00|7014.7|7010.7|7013.1|7009.1|7014.7|7010.7|7011.8|7007.8|0
1626905100000|2021-07-21 22:05:00|7013|7009|7013.1|7009.1|7013.5|7009.5|7012.4|7008.4|0
1626905400000|2021-07-21 22:10:00|7013.3|7009.3|7013.1|7009.1|7013.8|7009.8|7013.1|7009.1|0
1626905700000|2021-07-21 22:15:00|7013|7009|7012.3|7008.3|7013|7009|7011.6|7007.6|0
1626906000000|2021-07-21 22:20:00|7012.6|7008.6|7011.2|7007.2|7012.6|7008.6|7011.2|7007.2|0
1626906300000|2021-07-21 22:25:00|7011.5|7007.5|7012.1|7008.1|7012.8|7008.8|7011.5|7007.5|0
1626906600000|2021-07-21 22:30:00|7012.4|7008.4|7012.4|7008.4|7012.8|7008.8|7012.1|7008.1|0
1626906900000|2021-07-21 22:35:00|7012.6|7008.6|7012.8|7008.8|7012.8|7008.8|7012.4|7008.4|0
1626907200000|2021-07-21 22:40:00|7012.5|7008.5|7012.8|7008.8|7012.8|7008.8|7012.1|7008.1|0
1626907500000|2021-07-21 22:45:00|7012.7|7008.7|7014|7010|7014|7010|7012.7|7008.7|0
1626907800000|2021-07-21 22:50:00|7013.9|7009.9|7013.1|7009.1|7014|7010|7013.1|7009.1|0
1626908100000|2021-07-21 22:55:00|7013.3|7009.3|7013|7009|7013.5|7009.5|7013|7009|0
1626908400000|2021-07-21 23:00:00|7013.4|7009.4|7014.6|7010.6|7014.7|7010.7|7013.4|7009.4|0
1626908700000|2021-07-21 23:05:00|7014.4|7010.4|7013.1|7009.1|7014.7|7010.7|7013.1|7009.1|0
1626909000000|2021-07-21 23:10:00|7013.4|7009.4|7013.1|7009.1|7013.4|7009.4|7013.1|7009.1|0
1626909300000|2021-07-21 23:15:00|7013.4|7009.4|7013.4|7009.4|7013.4|7009.4|7013|7009|0
1626909600000|2021-07-21 23:20:00|7013.2|7009.2|7013.6|7009.6|7013.7|7009.7|7013|7009|0
1626909900000|2021-07-21 23:25:00|7013.8|7009.8|7013.6|7009.6|7013.9|7009.9|7013|7009|0
1626910200000|2021-07-21 23:30:00|7013.4|7009.4|7012.6|7008.6|7013.6|7009.6|7012|7008|0
1626910500000|2021-07-21 23:35:00|7012.9|7008.9|7016|7012|7016.9|7012.9|7012.9|7008.9|0
1626910800000|2021-07-21 23:40:00|7016.3|7012.3|7016|7012|7016.3|7012.3|7015.6|7011.6|0
1626911100000|2021-07-21 23:45:00|7015.8|7011.8|7017.3|7013.3|7017.3|7013.3|7015.7|7011.7|0
1626911400000|2021-07-21 23:50:00|7017|7013|7015.7|7011.7|7017.6|7013.6|7015.7|7011.7|0
1626911700000|2021-07-21 23:55:00|7015.8|7011.8|7013.4|7009.4|7016|7012|7013.1|7009.1|0
1626912000000|2021-07-22 00:00:00|7013.1|7009.1|7005.2|7002.2|7013.1|7009.1|7002.4|6999.4|121
1626912300000|2021-07-22 00:05:00|7004.7|7001.7|7002.9|6999.9|7005.4|7002.4|7000.4|6997.4|20
1626912600000|2021-07-22 00:10:00|7003.2|7000.2|7007.7|7004.7|7007.9|7004.9|7003.2|7000.2|36
1626912900000|2021-07-22 00:15:00|7008.4|7005.4|7008.2|7005.2|7009.9|7006.9|7004.7|7001.7|68
1626913200000|2021-07-22 00:20:00|7008.4|7005.4|7009.2|7006.2|7010.2|7007.2|7007.9|7004.9|18
1626913500000|2021-07-22 00:25:00|7009.4|7006.4|7007.2|7004.2|7009.4|7006.4|7007.2|7004.2|1
1626913800000|2021-07-22 00:30:00|7006.4|7003.4|7008.2|7005.2|7008.2|7005.2|7005.9|7002.9|98
1626914100000|2021-07-22 00:35:00|7007.7|7004.7|7004.7|7001.7|7009.2|7006.2|7004.7|7001.7|35
1626914400000|2021-07-22 00:40:00|7004.9|7001.9|7002.9|6999.9|7005.7|7002.7|7002.7|6999.7|30
1626914700000|2021-07-22 00:45:00|7003.7|7000.7|7005.2|7002.2|7005.2|7002.2|7003.7|7000.7|12
1626915000000|2021-07-22 00:50:00|7004.9|7001.9|7006.2|7003.2|7007.2|7004.2|7004.9|7001.9|16
1626915300000|2021-07-22 00:55:00|7005.4|7002.4|7006.2|7003.2|7006.2|7003.2|7004.2|7001.2|30
1626915600000|2021-07-22 01:00:00|7005.9|7002.9|7006.9|7003.9|7007.2|7004.2|7004.9|7001.9|21
1626915900000|2021-07-22 01:05:00|7007.2|7004.2|7008.9|7005.9|7008.9|7005.9|7007.2|7004.2|13
1626916200000|2021-07-22 01:10:00|7008.7|7005.7|7010.9|7007.9|7010.9|7007.9|7008.4|7005.4|21
1626916500000|2021-07-22 01:15:00|7010.7|7007.7|7009.9|7006.9|7011.4|7008.4|7008.4|7005.4|21
1626916800000|2021-07-22 01:20:00|7010.2|7007.2|7010.4|7007.4|7012.2|7009.2|7010.2|7007.2|45
1626917100000|2021-07-22 01:25:00|7010.7|7007.7|7010.2|7007.2|7011.2|7008.2|7009.7|7006.7|12
1626917400000|2021-07-22 01:30:00|7010.4|7007.4|7012.7|7009.7|7012.7|7009.7|7009.7|7006.7|10
1626917700000|2021-07-22 01:35:00|7012.4|7009.4|7014.4|7011.4|7014.9|7011.9|7012.4|7009.4|31
1626918000000|2021-07-22 01:40:00|7014.2|7011.2|7015.7|7012.7|7016.9|7013.9|7013.9|7010.9|32
1626918300000|2021-07-22 01:45:00|7016.9|7013.9|7016.9|7013.9|7017.7|7014.7|7015.7|7012.7|18
1626918600000|2021-07-22 01:50:00|7017.2|7014.2|7017.2|7014.2|7018.4|7015.4|7016.7|7013.7|9
1626918900000|2021-07-22 01:55:00|7017.4|7014.4|7015.9|7012.9|7017.7|7014.7|7015.9|7012.9|6
1626919200000|2021-07-22 02:00:00|7016.7|7013.7|7015.4|7012.4|7017.2|7014.2|7015.2|7012.2|14
1626919500000|2021-07-22 02:05:00|7015.9|7012.9|7012.2|7009.2|7015.9|7012.9|7012.2|7009.2|13
1626919800000|2021-07-22 02:10:00|7012.4|7009.4|7014.4|7011.4|7014.4|7011.4|7012.4|7009.4|5
1626920100000|2021-07-22 02:15:00|7014.9|7011.9|7014.9|7011.9|7015.2|7012.2|7014.4|7011.4|5
1626920400000|2021-07-22 02:20:00|7015.7|7012.7|7017.7|7014.7|7017.7|7014.7|7015.7|7012.7|15
1626920700000|2021-07-22 02:25:00|7017.4|7014.4|7016.7|7013.7|7017.7|7014.7|7016.4|7013.4|11
1626921000000|2021-07-22 02:30:00|7016.4|7013.4|7015.7|7012.7|7017.4|7014.4|7015.7|7012.7|10
1626921300000|2021-07-22 02:35:00|7015.9|7012.9|7016.2|7013.2|7016.9|7013.9|7015.4|7012.4|11
1626921600000|2021-07-22 02:40:00|7016.4|7013.4|7016.9|7013.9|7018.2|7015.2|7016.4|7013.4|21
1626921900000|2021-07-22 02:45:00|7017.2|7014.2|7015.9|7012.9|7017.2|7014.2|7015.2|7012.2|53
1626922200000|2021-07-22 02:50:00|7015.7|7012.7|7016.9|7013.9|7017.2|7014.2|7014.9|7011.9|41
1626922500000|2021-07-22 02:55:00|7017.2|7014.2|7016.4|7013.4|7017.7|7014.7|7016.4|7013.4|17
1626922800000|2021-07-22 03:00:00|7016.7|7013.7|7015.9|7012.9|7016.7|7013.7|7015.4|7012.4|3
1626923100000|2021-07-22 03:05:00|7015.7|7012.7|7017.4|7014.4|7017.4|7014.4|7015.7|7012.7|4
1626923400000|2021-07-22 03:10:00|7016.9|7013.9|7016.7|7013.7|7017.2|7014.2|7016.2|7013.2|8
1626923700000|2021-07-22 03:15:00|7016.4|7013.4|7017.2|7014.2|7017.4|7014.4|7016.2|7013.2|2
1626924000000|2021-07-22 03:20:00|7017.4|7014.4|7016.7|7013.7|7017.4|7014.4|7016.7|7013.7|0
1626924300000|2021-07-22 03:25:00|7016.9|7013.9|7016.7|7013.7|7017.2|7014.2|7016.2|7013.2|0
1626924600000|2021-07-22 03:30:00|7016.4|7013.4|7014.9|7011.9|7016.4|7013.4|7014.7|7011.7|0
1626924900000|2021-07-22 03:35:00|7015.9|7012.9|7015.4|7012.4|7016.2|7013.2|7015.4|7012.4|0
1626925200000|2021-07-22 03:40:00|7015.9|7012.9|7016.4|7013.4|7017.7|7014.7|7015.9|7012.9|20
1626925500000|2021-07-22 03:45:00|7016.7|7013.7|7017.4|7014.4|7017.7|7014.7|7016.4|7013.4|17
1626925800000|2021-07-22 03:50:00|7017.2|7014.2|7016.9|7013.9|7017.4|7014.4|7016.4|7013.4|2
1626926100000|2021-07-22 03:55:00|7017.2|7014.2|7016.2|7013.2|7017.7|7014.7|7016.2|7013.2|5
1626926400000|2021-07-22 04:00:00|7016.4|7013.4|7016.7|7013.7|7017.2|7014.2|7015.9|7012.9|22
1626926700000|2021-07-22 04:05:00|7015.9|7012.9|7016.4|7013.4|7016.7|7013.7|7015.4|7012.4|10
1626927000000|2021-07-22 04:10:00|7016.2|7013.2|7016.2|7013.2|7016.9|7013.9|7015.7|7012.7|5
1626927300000|2021-07-22 04:15:00|7016.4|7013.4|7015.7|7012.7|7016.4|7013.4|7014.7|7011.7|6
1626927600000|2021-07-22 04:20:00|7015.9|7012.9|7014.9|7011.9|7015.9|7012.9|7014.9|7011.9|9
1626927900000|2021-07-22 04:25:00|7014.7|7011.7|7015.7|7012.7|7015.7|7012.7|7014.4|7011.4|8
1626928200000|2021-07-22 04:30:00|7014.9|7011.9|7014.9|7011.9|7015.7|7012.7|7014.9|7011.9|13
1626928800000|2021-07-22 04:40:00|7015.4|7012.4|7013.4|7010.4|7015.4|7012.4|7013.4|7010.4|5
1626929100000|2021-07-22 04:45:00|7013.2|7010.2|7013.9|7010.9|7013.9|7010.9|7013.2|7010.2|1
1626929400000|2021-07-22 04:50:00|7013.7|7010.7|7014.2|7011.2|7014.4|7011.4|7013.4|7010.4|2
1626929700000|2021-07-22 04:55:00|7013.7|7010.7|7015.4|7012.4|7015.4|7012.4|7013.4|7010.4|11
1626930000000|2021-07-22 05:00:00|7015.7|7012.7|7015.7|7012.7|7015.7|7012.7|7014.9|7011.9|68
1626930300000|2021-07-22 05:05:00|7015.9|7012.9|7014.4|7011.4|7015.9|7012.9|7013.7|7010.7|21
1626930600000|2021-07-22 05:10:00|7014.2|7011.2|7012.9|7009.9|7014.7|7011.7|7012.9|7009.9|4
1626930900000|2021-07-22 05:15:00|7013.2|7010.2|7012.7|7009.7|7013.7|7010.7|7012.4|7009.4|11
1626931200000|2021-07-22 05:20:00|7012.4|7009.4|7012.7|7009.7|7013.7|7010.7|7012.4|7009.4|16
1626931500000|2021-07-22 05:25:00|7013.2|7010.2|7013.4|7010.4|7013.4|7010.4|7012.7|7009.7|14
1626931800000|2021-07-22 05:30:00|7013.7|7010.7|7017.4|7014.4|7017.7|7014.7|7013.4|7010.4|21
1626932100000|2021-07-22 05:35:00|7017.2|7014.2|7016.4|7013.4|7017.9|7014.9|7016.4|7013.4|8
1626932400000|2021-07-22 05:40:00|7016.7|7013.7|7017.7|7014.7|7017.7|7014.7|7015.9|7012.9|13
1626932700000|2021-07-22 05:45:00|7017.9|7014.9|7018.9|7015.9|7019.2|7016.2|7017.7|7014.7|12
1626933000000|2021-07-22 05:50:00|7018.7|7015.7|7016.9|7013.9|7019.2|7016.2|7016.7|7013.7|21
1626933300000|2021-07-22 05:55:00|7016.4|7013.4|7017.9|7014.9|7017.9|7014.9|7014.4|7011.4|51
1626933600000|2021-07-22 06:00:00|7017.2|7014.2|7011.7|7009.7|7017.7|7015.4|7011.7|7009.7|238
1626933900000|2021-07-22 06:05:00|7011.4|7009.4|7010.4|7008.4|7014.2|7012.2|7009.7|7007.7|203
1626934200000|2021-07-22 06:10:00|7010.2|7008.2|7006.9|7004.9|7010.4|7008.4|7006.4|7004.4|113
1626934500000|2021-07-22 06:15:00|7006.7|7004.7|7001.4|6999.4|7006.9|7004.9|7001.4|6999.4|198
1626934800000|2021-07-22 06:20:00|7002.4|7000.4|7002.9|7000.9|7003.4|7001.4|6999.9|6997.9|104
1626935100000|2021-07-22 06:25:00|7003.2|7001.2|7003.2|7001.2|7004.9|7002.9|7002.7|7000.7|123
1626935400000|2021-07-22 06:30:00|7002.7|7000.7|7005.4|7003.4|7005.4|7003.4|7002.2|7000.2|66
1626935700000|2021-07-22 06:35:00|7005.2|7003.2|7009.9|7007.9|7009.9|7007.9|7000.9|6998.9|215
1626936000000|2021-07-22 06:40:00|7010.2|7008.2|7011.7|7009.7|7013.7|7011.7|7009.2|7007.2|217
1626936300000|2021-07-22 06:45:00|7011.9|7009.9|7015.9|7013.9|7017.2|7015.2|7011.7|7009.7|210
1626936600000|2021-07-22 06:50:00|7016.4|7014.4|7009.2|7007.2|7016.4|7014.4|7008.7|7006.7|165
1626936900000|2021-07-22 06:55:00|7008.7|7006.7|7011.9|7009.9|7012.7|7010.7|7008.2|7006.2|176
1626937200000|2021-07-22 07:00:00|7012.2|7010.2|7000.7|6999.7|7016.2|7015.2|6998.9|6997.9|2512
1626937500000|2021-07-22 07:05:00|7000.9|6999.9|7004.7|7003.7|7008.9|7007.9|6996.4|6995.4|1455
1626937800000|2021-07-22 07:10:00|7004.9|7003.9|7009.7|7008.7|7010.2|7009.2|6999.9|6998.9|1745
1626938100000|2021-07-22 07:15:00|7009.9|7008.9|7005.2|7004.2|7014.9|7013.9|7005.2|7004.2|1419
1626938400000|2021-07-22 07:20:00|7005.4|7004.4|7006.7|7005.7|7011.2|7010.2|7004.2|7003.2|836
1626938700000|2021-07-22 07:25:00|7005.9|7004.9|6996.4|6995.4|7008.9|7007.9|6995.9|6994.9|1292
1626939000000|2021-07-22 07:30:00|6996.7|6995.7|6984.7|6983.7|6999.2|6998.2|6984.7|6983.7|1345
1626939300000|2021-07-22 07:35:00|6984.4|6983.4|6992.2|6991.2|6992.7|6991.7|6984.2|6983.2|719
1626939600000|2021-07-22 07:40:00|6991.7|6990.7|6993.2|6992.2|6995.2|6994.2|6989.2|6988.2|785
1626939900000|2021-07-22 07:45:00|6993.4|6992.4|6993.4|6992.4|6996.7|6995.7|6989.4|6988.4|672
1626940200000|2021-07-22 07:50:00|6993.2|6992.2|6996.9|6995.9|7000.7|6999.7|6990.9|6989.9|627
1626940500000|2021-07-22 07:55:00|6997.2|6996.2|6995.7|6994.7|6998.7|6997.7|6993.7|6992.7|393
1626940800000|2021-07-22 08:00:00|6995.4|6994.4|6985.7|6984.7|6995.4|6994.4|6984.7|6983.7|761
1626941100000|2021-07-22 08:05:00|6984.7|6983.7|6991.7|6990.7|6994.2|6993.2|6983.4|6982.4|698
1626941400000|2021-07-22 08:10:00|6991.9|6990.9|6994.4|6993.4|6996.7|6995.7|6991.7|6990.7|602
1626941700000|2021-07-22 08:15:00|6994.2|6993.2|6997.7|6996.7|6997.7|6996.7|6990.2|6989.2|454
1626942000000|2021-07-22 08:20:00|6997.4|6996.4|7002.4|7001.4|7002.7|7001.7|6996.7|6995.7|514
1626942300000|2021-07-22 08:25:00|7002.2|7001.2|7001.2|7000.2|7003.7|7002.7|6999.2|6998.2|569
1626942600000|2021-07-22 08:30:00|7000.7|6999.7|7009.4|7008.4|7009.4|7008.4|6999.7|6998.7|548
1626942900000|2021-07-22 08:35:00|7009.7|7008.7|7013.9|7012.9|7015.2|7014.2|7008.4|7007.4|654
1626943200000|2021-07-22 08:40:00|7013.7|7012.7|7010.4|7009.4|7017.2|7016.2|7005.7|7004.7|482
1626943500000|2021-07-22 08:45:00|7010.2|7009.2|7007.7|7006.7|7012.9|7011.9|7007.4|7006.4|420
1626943800000|2021-07-22 08:50:00|7007.9|7006.9|7007.7|7006.7|7009.7|7008.7|7004.9|7003.9|226
1626944100000|2021-07-22 08:55:00|7007.4|7006.4|7013.4|7012.4|7014.2|7013.2|7007.2|7006.2|283
1626944400000|2021-07-22 09:00:00|7013.2|7012.2|7006.2|7005.2|7013.4|7012.4|7005.9|7004.9|222
1626944700000|2021-07-22 09:05:00|7005.7|7004.7|7005.7|7004.7|7009.2|7008.2|7004.4|7003.4|536
1626945000000|2021-07-22 09:10:00|7005.9|7004.9|7008.2|7007.2|7008.2|7007.2|7004.2|7003.2|472
1626945300000|2021-07-22 09:15:00|7008.9|7007.9|7012.7|7011.7|7014.2|7013.2|7007.7|7006.7|543
1626945600000|2021-07-22 09:20:00|7012.2|7011.2|7013.9|7012.9|7014.4|7013.4|7009.7|7008.7|428
1626945900000|2021-07-22 09:25:00|7014.2|7013.2|7015.9|7014.9|7016.4|7015.4|7010.4|7009.4|235
1626946200000|2021-07-22 09:30:00|7016.2|7015.2|7016.2|7015.2|7018.7|7017.7|7011.2|7010.2|405
1626946500000|2021-07-22 09:35:00|7015.7|7014.7|7015.4|7014.4|7017.7|7016.7|7013.4|7012.4|311
1626946800000|2021-07-22 09:40:00|7015.2|7014.2|7015.4|7014.4|7017.7|7016.7|7014.4|7013.4|250
1626947100000|2021-07-22 09:45:00|7015.2|7014.2|7017.4|7016.4|7018.2|7017.2|7013.4|7012.4|251
1626947400000|2021-07-22 09:50:00|7017.2|7016.2|7015.9|7014.9|7017.9|7016.9|7014.9|7013.9|189
1626947700000|2021-07-22 09:55:00|7015.7|7014.7|7011.7|7010.7|7016.2|7015.2|7011.7|7010.7|451
1626948000000|2021-07-22 10:00:00|7012.2|7011.2|7014.7|7013.7|7014.9|7013.9|7010.4|7009.4|230
1626948300000|2021-07-22 10:05:00|7014.4|7013.4|7013.2|7012.2|7014.9|7013.9|7008.7|7007.7|376
1626948600000|2021-07-22 10:10:00|7013.4|7012.4|7018.2|7017.2|7018.9|7017.9|7011.9|7010.9|240
1626948900000|2021-07-22 10:15:00|7018.7|7017.7|7017.7|7016.7|7019.9|7018.9|7015.4|7014.4|360
1626949200000|2021-07-22 10:20:00|7017.2|7016.2|7014.2|7013.2|7017.7|7016.7|7013.9|7012.9|301
1626949500000|2021-07-22 10:25:00|7013.9|7012.9|7011.7|7010.7|7014.9|7013.9|7011.4|7010.4|188
1626949800000|2021-07-22 10:30:00|7011.9|7010.9|7012.2|7011.2|7014.9|7013.9|7010.2|7009.2|213
1626950100000|2021-07-22 10:35:00|7011.9|7010.9|7008.2|7007.2|7012.2|7011.2|7008.2|7007.2|165
1626950400000|2021-07-22 10:40:00|7007.7|7006.7|7012.9|7011.9|7013.4|7012.4|7007.7|7006.7|157
1626950700000|2021-07-22 10:45:00|7012.7|7011.7|7013.7|7012.7|7014.2|7013.2|7011.7|7010.7|187
1626951000000|2021-07-22 10:50:00|7013.4|7012.4|7012.4|7011.4|7015.2|7014.2|7010.7|7009.7|413
1626951300000|2021-07-22 10:55:00|7012.2|7011.2|7008.4|7007.4|7012.2|7011.2|7007.2|7006.2|323
1626951600000|2021-07-22 11:00:00|7007.9|7006.9|7004.2|7003.2|7011.4|7010.4|7001.7|7000.7|570
1626951900000|2021-07-22 11:05:00|7003.9|7002.9|7002.4|7001.4|7004.9|7003.9|7000.4|6999.4|287
1626952200000|2021-07-22 11:10:00|7002.2|7001.2|7004.9|7003.9|7005.2|7004.2|7001.2|7000.2|193
1626952500000|2021-07-22 11:15:00|7004.7|7003.7|7001.7|7000.7|7006.9|7005.9|7001.7|7000.7|192
1626952800000|2021-07-22 11:20:00|7001.9|7000.9|7000.7|6999.7|7003.2|7002.2|6999.9|6998.9|149
1626953100000|2021-07-22 11:25:00|7000.4|6999.4|7000.2|6999.2|7001.4|7000.4|6997.7|6996.7|284
1626953400000|2021-07-22 11:30:00|6999.9|6998.9|7001.4|7000.4|7001.9|7000.9|6998.7|6997.7|203
1626953700000|2021-07-22 11:35:00|7002.2|7001.2|6999.9|6998.9|7004.4|7003.4|6999.2|6998.2|219
1626954000000|2021-07-22 11:40:00|7000.7|6999.7|6999|6998|7002|7001|6998.5|6997.5|225
1626954300000|2021-07-22 11:45:00|6999.2|6998.2|7001.5|7000.5|7004.7|7003.7|6997.7|6996.7|587
1626954600000|2021-07-22 11:50:00|7001.2|7000.2|7007.2|7006.2|7008.5|7007.5|7000.2|6999.2|459
1626954900000|2021-07-22 11:55:00|7007.5|7006.5|7009.2|7008.2|7011.5|7010.5|7007|7006|443
1626955200000|2021-07-22 12:00:00|7009|7008|6997.7|6996.7|7009.2|7008.2|6997.5|6996.5|594
1626955500000|2021-07-22 12:05:00|6997.5|6996.5|6998.2|6997.2|7000.7|6999.7|6996.5|6995.5|345
1626955800000|2021-07-22 12:10:00|6997.7|6996.7|6997.5|6996.5|6999|6998|6995.7|6994.7|429
1626956100000|2021-07-22 12:15:00|6997.7|6996.7|7001|7000|7001|7000|6997|6996|263
1626956400000|2021-07-22 12:20:00|7000.7|6999.7|7001.5|7000.5|7003|7002|6999.7|6998.7|308
1626956700000|2021-07-22 12:25:00|7002|7001|7001.2|7000.2|7002.7|7001.7|7000|6999|446
1626957000000|2021-07-22 12:30:00|7001.5|7000.5|6997|6996|7001.5|7000.5|6996|6995|342
1626957300000|2021-07-22 12:35:00|6996.7|6995.7|6987|6986|6996.7|6995.7|6987|6986|539
1626957600000|2021-07-22 12:40:00|6987.5|6986.5|6989.5|6988.5|6990.2|6989.2|6985.5|6984.5|392
1626957900000|2021-07-22 12:45:00|6989.2|6988.2|6988|6987|6989.5|6988.5|6986.7|6985.7|401
1626958200000|2021-07-22 12:50:00|6987.5|6986.5|6977.7|6976.7|6987.5|6986.5|6976|6975|565
1626958500000|2021-07-22 12:55:00|6978|6977|6983.2|6982.2|6984|6983|6976.2|6975.2|474
1626958800000|2021-07-22 13:00:00|6981.5|6980.5|6979.7|6978.7|6983|6982|6979|6978|413
1626959100000|2021-07-22 13:05:00|6980|6979|6979|6978|6984|6983|6978.7|6977.7|377
1626959400000|2021-07-22 13:10:00|6978.5|6977.5|6985|6984|6986|6985|6977.2|6976.2|407
1626959700000|2021-07-22 13:15:00|6985.2|6984.2|6987|6986|6987.7|6986.7|6983.2|6982.2|517
1626960000000|2021-07-22 13:20:00|6986.7|6985.7|6987.7|6986.7|6988.5|6987.5|6985.2|6984.2|456
1626960300000|2021-07-22 13:25:00|6987.5|6986.5|6984.2|6983.2|6989|6988|6984.2|6983.2|558
1626960600000|2021-07-22 13:30:00|6985|6984|6974|6973|6989.5|6988.5|6973|6972|1737
1626960900000|2021-07-22 13:35:00|6973.5|6972.5|6970.5|6969.5|6973.5|6972.5|6961|6960|1238
1626961200000|2021-07-22 13:40:00|6970.7|6969.7|6976.5|6975.5|6977.7|6976.7|6967|6966|1135
1626961500000|2021-07-22 13:45:00|6975.7|6974.7|6963|6962|6980.5|6979.5|6962.2|6961.2|766
1626961800000|2021-07-22 13:50:00|6963.2|6962.2|6966|6965|6967.5|6966.5|6957.2|6956.2|914
1626962100000|2021-07-22 13:55:00|6965.7|6964.7|6964|6963|6965.7|6964.7|6955.5|6954.5|772
1626962400000|2021-07-22 14:00:00|6965|6964|6966|6965|6969.2|6968.2|6962.2|6961.2|1184
1626962700000|2021-07-22 14:05:00|6965.5|6964.5|6970.5|6969.5|6970.5|6969.5|6961.5|6960.5|602
1626963000000|2021-07-22 14:10:00|6970.6|6969.6|6973.8|6972.8|6979.3|6978.3|6970.1|6969.1|709
1626963300000|2021-07-22 14:15:00|6974.1|6973.1|6972.1|6971.1|6975.6|6974.6|6967.1|6966.1|442
1626963600000|2021-07-22 14:20:00|6971.8|6970.8|6966.1|6965.1|6973.6|6972.6|6965.3|6964.3|480
1626963900000|2021-07-22 14:25:00|6966.6|6965.6|6969.8|6968.8|6970.3|6969.3|6965.6|6964.6|429
1626964200000|2021-07-22 14:30:00|6969.6|6968.6|6969.1|6968.1|6972.1|6971.1|6966.8|6965.8|436
1626964500000|2021-07-22 14:35:00|6968.8|6967.8|6971.1|6970.1|6971.3|6970.3|6966.1|6965.1|364
1626964800000|2021-07-22 14:40:00|6971.3|6970.3|6970.6|6969.6|6974.1|6973.1|6969.6|6968.6|425
1626965100000|2021-07-22 14:45:00|6970.3|6969.3|6962.6|6961.6|6970.6|6969.6|6961.6|6960.6|514
1626965400000|2021-07-22 14:50:00|6963.1|6962.1|6965.1|6964.1|6966.1|6965.1|6959.8|6958.8|490
1626965700000|2021-07-22 14:55:00|6965.3|6964.3|6963.1|6962.1|6966.1|6965.1|6962.6|6961.6|389
1626966000000|2021-07-22 15:00:00|6962.8|6961.8|6961.8|6960.8|6965.1|6964.1|6960.3|6959.3|442
1626966300000|2021-07-22 15:05:00|6961.6|6960.6|6966.3|6965.3|6968.6|6967.6|6957.8|6956.8|894
1626966600000|2021-07-22 15:10:00|6966.6|6965.6|6968.6|6967.6|6969.1|6968.1|6964.6|6963.6|1026
1626966900000|2021-07-22 15:15:00|6968.8|6967.8|6969.8|6968.8|6972.6|6971.6|6964.6|6963.6|616
1626967200000|2021-07-22 15:20:00|6970.1|6969.1|6967.1|6966.1|6970.3|6969.3|6963.6|6962.6|934
1626967500000|2021-07-22 15:25:00|6966.8|6965.8|6964.6|6962.6|6966.8|6965.8|6962.1|6961.1|2557
1626967800000|2021-07-22 15:30:00|6965.8|6963.8|6971.1|6969.1|6975.8|6973.8|6964.6|6962.6|4297
1626968100000|2021-07-22 15:35:00|6970.8|6968.8|6974.1|6972.1|6976.6|6974.6|6970.1|6968.1|1018
1626968400000|2021-07-22 15:40:00|6973.8|6971.8|6964.1|6962.1|6974.1|6972.1|6963.8|6961.8|709
1626968700000|2021-07-22 15:45:00|6964.3|6962.3|6968.1|6966.1|6969.1|6967.1|6963.6|6961.6|348
1626969000000|2021-07-22 15:50:00|6967.8|6965.8|6969.1|6967.1|6969.1|6967.1|6966.6|6964.6|279
1626969300000|2021-07-22 15:55:00|6968.6|6966.6|6970.1|6968.1|6970.1|6968.1|6967.3|6965.3|202
1626969600000|2021-07-22 16:00:00|6970.6|6968.6|6965.6|6963.6|6971.1|6969.1|6965.6|6963.6|175
1626969900000|2021-07-22 16:05:00|6965.1|6963.1|6963.6|6961.6|6966.6|6964.6|6963.6|6961.6|121
1626970200000|2021-07-22 16:10:00|6963.8|6961.8|6962.6|6960.6|6964.6|6962.6|6961.6|6959.6|180
1626970500000|2021-07-22 16:15:00|6962.3|6960.3|6965.1|6963.1|6966.6|6964.6|6962.1|6960.1|325
1626970800000|2021-07-22 16:20:00|6965.3|6963.3|6963.1|6961.1|6965.6|6963.6|6962.6|6960.6|205
1626971100000|2021-07-22 16:25:00|6962.8|6960.8|6970.8|6968.8|6971.1|6969.1|6962.8|6960.8|129
1626971400000|2021-07-22 16:30:00|6970.1|6968.1|6972.3|6970.3|6972.6|6970.6|6969.1|6967.1|190
1626971700000|2021-07-22 16:35:00|6972.6|6970.6|6974.6|6972.6|6974.8|6972.8|6972.3|6970.3|130
1626972000000|2021-07-22 16:40:00|6974.3|6972.3|6973.3|6971.3|6975.6|6973.6|6971.8|6969.8|157
1626972300000|2021-07-22 16:45:00|6973.1|6971.1|6969.6|6967.6|6973.6|6971.6|6969.3|6967.3|79
1626972600000|2021-07-22 16:50:00|6969.8|6967.8|6974.1|6972.1|6974.1|6972.1|6969.8|6967.8|56
1626972900000|2021-07-22 16:55:00|6974.3|6972.3|6975.3|6973.3|6975.6|6973.6|6973.3|6971.3|82
1626973200000|2021-07-22 17:00:00|6975.1|6973.1|6975.3|6973.3|6975.8|6973.8|6973.8|6971.8|72
1626973500000|2021-07-22 17:05:00|6975.1|6973.1|6975.3|6973.3|6975.6|6973.6|6974.3|6972.3|45
1626973800000|2021-07-22 17:10:00|6975.1|6973.1|6975.6|6973.6|6976.6|6974.6|6974.6|6972.6|152
1626974100000|2021-07-22 17:15:00|6975.1|6973.1|6976.1|6974.1|6976.6|6974.6|6974.3|6972.3|132
1626974400000|2021-07-22 17:20:00|6975.6|6973.6|6975.3|6973.3|6976.1|6974.1|6974.3|6972.3|68
1626974700000|2021-07-22 17:25:00|6975.1|6973.1|6972.8|6970.8|6975.6|6973.6|6971.8|6969.8|96
1626975000000|2021-07-22 17:30:00|6973.1|6971.1|6974.3|6972.3|6974.3|6972.3|6972.3|6970.3|35
1626975300000|2021-07-22 17:35:00|6974.6|6972.6|6974.3|6972.3|6974.8|6972.8|6973.8|6971.8|27
1626975600000|2021-07-22 17:40:00|6974.6|6972.6|6973.8|6971.8|6974.6|6972.6|6973.1|6971.1|41
1626975900000|2021-07-22 17:45:00|6973.6|6971.6|6972.3|6970.3|6973.6|6971.6|6970.6|6968.6|123
1626976200000|2021-07-22 17:50:00|6972.1|6970.1|6975.8|6973.8|6976.1|6974.1|6971.8|6969.8|48
1626976500000|2021-07-22 17:55:00|6976.1|6974.1|6978.1|6976.1|6978.1|6976.1|6974.8|6972.8|42
1626976800000|2021-07-22 18:00:00|6977.6|6975.6|6977.1|6975.1|6977.8|6975.8|6977.1|6975.1|48
1626977100000|2021-07-22 18:05:00|6977.3|6975.3|6976.3|6974.3|6978.6|6976.6|6976.3|6974.3|110
1626977400000|2021-07-22 18:10:00|6976.6|6974.6|6980.3|6978.3|6980.6|6978.6|6976.6|6974.6|82
1626977700000|2021-07-22 18:15:00|6980.1|6978.1|6978.3|6976.3|6981.1|6979.1|6978.3|6976.3|48
1626978000000|2021-07-22 18:20:00|6978.1|6976.1|6976.3|6974.3|6978.1|6976.1|6975.3|6973.3|173
1626978300000|2021-07-22 18:25:00|6976.1|6974.1|6978.1|6976.1|6978.1|6976.1|6976.1|6974.1|40
1626978600000|2021-07-22 18:30:00|6977.8|6975.8|6978.8|6976.8|6979.6|6977.6|6976.6|6974.6|55
1626978900000|2021-07-22 18:35:00|6979.1|6977.1|6981.6|6979.6|6982.1|6980.1|6979.1|6977.1|77
1626979200000|2021-07-22 18:40:00|6981.8|6979.8|6981.1|6979.1|6982.6|6980.6|6979.1|6977.1|112
1626979500000|2021-07-22 18:45:00|6980.8|6978.8|6981.6|6979.6|6983.6|6981.6|6980.8|6978.8|82
1626979800000|2021-07-22 18:50:00|6981.8|6979.8|6981.8|6979.8|6982.1|6980.1|6980.1|6978.1|51
1626980100000|2021-07-22 18:55:00|6982.1|6980.1|6983.8|6981.8|6984.1|6982.1|6981.6|6979.6|77
1626980400000|2021-07-22 19:00:00|6983.6|6981.6|6982.3|6980.3|6984.1|6982.1|6982.1|6980.1|27
1626980700000|2021-07-22 19:05:00|6982.6|6980.6|6980.6|6978.6|6982.6|6980.6|6979.6|6977.6|121
1626981000000|2021-07-22 19:10:00|6980.3|6978.3|6980.1|6978.1|6980.8|6978.8|6979.6|6977.6|77
1626981300000|2021-07-22 19:15:00|6979.8|6977.8|6981.1|6979.1|6981.1|6979.1|6979.3|6977.3|24
1626981600000|2021-07-22 19:20:00|6980.8|6978.8|6980.6|6978.6|6982.1|6980.1|6980.1|6978.1|26
1626981900000|2021-07-22 19:25:00|6980.3|6978.3|6978.6|6976.6|6981.1|6979.1|6978.6|6976.6|59
1626982200000|2021-07-22 19:30:00|6978.1|6976.1|6975.8|6973.8|6978.1|6976.1|6975.3|6973.3|91
1626982500000|2021-07-22 19:35:00|6976.1|6974.1|6975.6|6973.6|6976.8|6974.8|6975.1|6973.1|62
1626982800000|2021-07-22 19:40:00|6974.8|6972.8|6975.6|6973.6|6975.6|6973.6|6972.8|6970.8|100
1626983100000|2021-07-22 19:45:00|6975.8|6973.8|6977.6|6975.6|6979.6|6977.6|6975.8|6973.8|178
1626983400000|2021-07-22 19:50:00|6978.3|6976.3|6974.6|6972.6|6978.3|6976.3|6972.1|6970.1|363
1626983700000|2021-07-22 19:55:00|6974.8|6972.8|6975.2|6971.2|6976.6|6974.6|6968.6|6966.6|774
1626984000000|2021-07-22 20:00:00|6975.5|6971.5|6980.2|6976.2|6981|6977|6974.7|6970.7|0
1626984300000|2021-07-22 20:05:00|6980.5|6976.5|6979.2|6975.2|6981.2|6977.2|6979.2|6975.2|0
1626984600000|2021-07-22 20:10:00|6977.6|6973.6|6978.2|6974.2|6978.2|6974.2|6975.8|6971.8|0
1626984900000|2021-07-22 20:15:00|6977.8|6973.8|6984.8|6980.8|6985|6981|6977.8|6973.8|0
1626985200000|2021-07-22 20:20:00|6985.1|6981.1|6987.8|6983.8|6988.1|6984.1|6984.8|6980.8|0
1626985500000|2021-07-22 20:25:00|6987.6|6983.6|6988|6984|6989|6985|6987.5|6983.5|0
1626985800000|2021-07-22 20:30:00|6988.3|6984.3|6989.5|6985.5|6990.5|6986.5|6988.3|6984.3|0
1626986100000|2021-07-22 20:35:00|6989.4|6985.4|6988.3|6984.3|6989.4|6985.4|6988|6984|0
1626986400000|2021-07-22 20:40:00|6988.6|6984.6|6989.3|6985.3|6989.4|6985.4|6988.4|6984.4|0
1626986700000|2021-07-22 20:45:00|6989|6985|6990.1|6986.1|6992.2|6988.2|6989|6985|0
1626987000000|2021-07-22 20:50:00|6989.9|6985.9|6989.1|6985.1|6990.4|6986.4|6988.1|6984.1|0
1626987300000|2021-07-22 20:55:00|6988.8|6984.8|6989|6985|6989.4|6985.4|6988.4|6984.4|0
1626987600000|2021-07-22 21:00:00|6988.9|6984.9|6988.5|6984.5|6989|6985|6988.4|6984.4|0
1626987900000|2021-07-22 21:05:00|6988.6|6984.6|6989|6985|6989|6985|6988.3|6984.3|0
1626988200000|2021-07-22 21:10:00|6989.6|6985.6|6988.5|6984.5|6989.9|6985.9|6988.5|6984.5|0
1626988500000|2021-07-22 21:15:00|6988.8|6984.8|6988.9|6984.9|6989|6985|6988.5|6984.5|0
1626988800000|2021-07-22 21:20:00|6989.7|6985.7|6988.9|6984.9|6989.7|6985.7|6988.9|6984.9|0
1626989100000|2021-07-22 21:25:00|6989.1|6985.1|6989.7|6985.7|6989.9|6985.9|6989.1|6985.1|0
1626989400000|2021-07-22 21:30:00|6989.3|6985.3|6989.4|6985.4|6989.4|6985.4|6989.2|6985.2|0
1626989700000|2021-07-22 21:35:00|6989.6|6985.6|6989.7|6985.7|6989.8|6985.8|6989.4|6985.4|0
1626990000000|2021-07-22 21:40:00|6989.5|6985.5|6989.6|6985.6|6989.6|6985.6|6989.3|6985.3|0
1626990300000|2021-07-22 21:45:00|6989.5|6985.5|6988.7|6984.7|6989.7|6985.7|6988.7|6984.7|0
1626990600000|2021-07-22 21:50:00|6988.6|6984.6|6988.6|6984.6|6989|6985|6988.6|6984.6|0
1626990900000|2021-07-22 21:55:00|6988.5|6984.5|6988.6|6984.6|6988.6|6984.6|6988.1|6984.1|0
1626991200000|2021-07-22 22:00:00|6989.4|6985.4|6988.3|6984.3|6989.7|6985.7|6987.3|6983.3|0
1626991500000|2021-07-22 22:05:00|6988|6984|6987.5|6983.5|6988|6984|6987|6983|0
1626991800000|2021-07-22 22:10:00|6987.8|6983.8|6987.4|6983.4|6988.1|6984.1|6987.1|6983.1|0
1626992100000|2021-07-22 22:15:00|6987.3|6983.3|6987.4|6983.4|6988.1|6984.1|6987.1|6983.1|0
1626992400000|2021-07-22 22:20:00|6987.3|6983.3|6987.3|6983.3|6987.6|6983.6|6987.1|6983.1|0
1626992700000|2021-07-22 22:25:00|6987|6983|6986.3|6982.3|6987|6983|6986.3|6982.3|0
1626993000000|2021-07-22 22:30:00|6986.6|6982.6|6986.2|6982.2|6986.7|6982.7|6985.9|6981.9|0
1626993300000|2021-07-22 22:35:00|6986|6982|6985.6|6981.6|6986.6|6982.6|6985.6|6981.6|0
1626993600000|2021-07-22 22:40:00|6985.4|6981.4|6985.9|6981.9|6985.9|6981.9|6985.3|6981.3|0
1626993900000|2021-07-22 22:45:00|6986.2|6982.2|6985.7|6981.7|6986.2|6982.2|6985.6|6981.6|0
1626994200000|2021-07-22 22:50:00|6985.9|6981.9|6986.4|6982.4|6986.5|6982.5|6985.7|6981.7|0
1626994500000|2021-07-22 22:55:00|6986.2|6982.2|6986.4|6982.4|6986.7|6982.7|6986.2|6982.2|0
1626994800000|2021-07-22 23:00:00|6986.7|6982.7|6986.7|6982.7|6986.7|6982.7|6986.3|6982.3|0
1626995100000|2021-07-22 23:05:00|6987|6983|6986.7|6982.7|6988|6984|6986.7|6982.7|0
1626995400000|2021-07-22 23:10:00|6986.4|6982.4|6986.4|6982.4|6986.7|6982.7|6986.4|6982.4|0
1626995700000|2021-07-22 23:15:00|6986.7|6982.7|6986.5|6982.5|6986.8|6982.8|6986.5|6982.5|0
1626996000000|2021-07-22 23:20:00|6986.2|6982.2|6986.9|6982.9|6986.9|6982.9|6985.9|6981.9|0
1626996300000|2021-07-22 23:25:00|6986.7|6982.7|6987|6983|6987|6983|6986.6|6982.6|0
1626996600000|2021-07-22 23:30:00|6986.8|6982.8|6986|6982|6986.9|6982.9|6986|6982|0
1626996900000|2021-07-22 23:35:00|6986.3|6982.3|6986.3|6982.3|6986.3|6982.3|6986|6982|0
1626997200000|2021-07-22 23:40:00|6986.5|6982.5|6984|6980|6986.6|6982.6|6984|6980|0
1626997500000|2021-07-22 23:45:00|6984.2|6980.2|6984.6|6980.6|6985|6981|6984.2|6980.2|0
1626997800000|2021-07-22 23:50:00|6984.8|6980.8|6981.6|6977.6|6985|6981|6981.6|6977.6|0
1626998100000|2021-07-22 23:55:00|6981.3|6977.3|6981.3|6977.3|6981.6|6977.6|6981.3|6977.3|0
1626998400000|2021-07-23 00:00:00|6980.1|6977.1|6974.6|6971.6|6980.1|6977.1|6974.3|6971.3|73
1626998700000|2021-07-23 00:05:00|6974.8|6971.8|6976.6|6973.6|6977.6|6974.6|6974.1|6971.1|29
1626999000000|2021-07-23 00:10:00|6977.1|6974.1|6982.3|6979.3|6983.3|6980.3|6976.8|6973.8|28
1626999300000|2021-07-23 00:15:00|6983.3|6980.3|6982.1|6979.1|6985.3|6982.3|6980.6|6977.6|54
1626999600000|2021-07-23 00:20:00|6981.6|6978.6|6984.3|6981.3|6985.3|6982.3|6981.6|6978.6|5
1626999900000|2021-07-23 00:25:00|6983.1|6980.1|6983.3|6980.3|6984.8|6981.8|6982.8|6979.8|3
1627000200000|2021-07-23 00:30:00|6983.8|6980.8|6988.3|6985.3|6988.3|6985.3|6982.8|6979.8|9
1627000500000|2021-07-23 00:35:00|6988.8|6985.8|6989.6|6986.6|6990.1|6987.1|6987.8|6984.8|7
1627000800000|2021-07-23 00:40:00|6989.3|6986.3|6989.3|6986.3|6989.6|6986.6|6987.8|6984.8|2
1627001100000|2021-07-23 00:45:00|6989.6|6986.6|6991.6|6988.6|6992.1|6989.1|6989.6|6986.6|8
1627001400000|2021-07-23 00:50:00|6991.8|6988.8|6992.3|6989.3|6992.8|6989.8|6991.8|6988.8|12
1627001700000|2021-07-23 00:55:00|6992.6|6989.6|6992.8|6989.8|6993.6|6990.6|6992.1|6989.1|25
1627002000000|2021-07-23 01:00:00|6992.6|6989.6|6990.3|6987.3|6992.8|6989.8|6988.6|6985.6|40
1627002300000|2021-07-23 01:05:00|6990.6|6987.6|6991.8|6988.8|6992.1|6989.1|6990.3|6987.3|12
1627002600000|2021-07-23 01:10:00|6992.1|6989.1|6991.3|6988.3|6992.1|6989.1|6991.3|6988.3|10
1627002900000|2021-07-23 01:15:00|6991.6|6988.6|6992.1|6989.1|6992.6|6989.6|6991.1|6988.1|15
1627003200000|2021-07-23 01:20:00|6992.3|6989.3|6990.1|6987.1|6992.3|6989.3|6988.6|6985.6|25
1627003500000|2021-07-23 01:25:00|6990.6|6987.6|6990.6|6987.6|6991.3|6988.3|6989.8|6986.8|21
1627003800000|2021-07-23 01:30:00|6990.3|6987.3|6991.8|6988.8|6991.8|6988.8|6989.8|6986.8|16
1627004100000|2021-07-23 01:35:00|6992.3|6989.3|6991.8|6988.8|6994.6|6991.6|6991.8|6988.8|28
1627004400000|2021-07-23 01:40:00|6991.3|6988.3|6990.3|6987.3|6991.3|6988.3|6988.8|6985.8|11
1627004700000|2021-07-23 01:45:00|6989.8|6986.8|6990.8|6987.8|6991.3|6988.3|6989.6|6986.6|6
1627005000000|2021-07-23 01:50:00|6991.1|6988.1|6992.3|6989.3|6992.8|6989.8|6991.1|6988.1|20
1627005300000|2021-07-23 01:55:00|6992.6|6989.6|6991.8|6988.8|6993.3|6990.3|6991.3|6988.3|32
1627005600000|2021-07-23 02:00:00|6991.6|6988.6|6995.3|6992.3|6995.8|6992.8|6991.6|6988.6|29
1627005900000|2021-07-23 02:05:00|6995.6|6992.6|6993.6|6990.6|6996.3|6993.3|6993.6|6990.6|10
1627006200000|2021-07-23 02:10:00|6993.3|6990.3|6992.8|6989.8|6993.8|6990.8|6991.8|6988.8|9
1627006500000|2021-07-23 02:15:00|6992.6|6989.6|6992.8|6989.8|6993.1|6990.1|6991.8|6988.8|9
1627006800000|2021-07-23 02:20:00|6993.1|6990.1|6993.3|6990.3|6993.8|6990.8|6991.6|6988.6|8
1627007100000|2021-07-23 02:25:00|6992.8|6989.8|6990.3|6987.3|6992.8|6989.8|6990.1|6987.1|15
1627007400000|2021-07-23 02:30:00|6990.1|6987.1|6991.8|6988.8|6993.3|6990.3|6990.1|6987.1|9
1627007700000|2021-07-23 02:35:00|6991.6|6988.6|6991.3|6988.3|6991.8|6988.8|6990.8|6987.8|2
1627008000000|2021-07-23 02:40:00|6991.6|6988.6|6989.8|6986.8|6991.8|6988.8|6988.8|6985.8|17
1627008300000|2021-07-23 02:45:00|6989.6|6986.6|6990.3|6987.3|6990.6|6987.6|6989.1|6986.1|4
1627008600000|2021-07-23 02:50:00|6990.1|6987.1|6991.3|6988.3|6991.8|6988.8|6990.1|6987.1|15
1627008900000|2021-07-23 02:55:00|6991.6|6988.6|6991.3|6988.3|6992.3|6989.3|6990.6|6987.6|9
1627009200000|2021-07-23 03:00:00|6991.6|6988.6|6992.8|6989.8|6993.1|6990.1|6989.6|6986.6|15
1627009500000|2021-07-23 03:05:00|6992.6|6989.6|6991.8|6988.8|6992.8|6989.8|6991.6|6988.6|1
1627009800000|2021-07-23 03:10:00|6991.3|6988.3|6988.8|6985.8|6991.6|6988.6|6988.8|6985.8|3
1627010100000|2021-07-23 03:15:00|6989.3|6986.3|6989.3|6986.3|6989.6|6986.6|6988.8|6985.8|3
1627010400000|2021-07-23 03:20:00|6989.6|6986.6|6988.8|6985.8|6989.6|6986.6|6988.8|6985.8|0
1627010700000|2021-07-23 03:25:00|6988.3|6985.3|6987.8|6984.8|6988.3|6985.3|6987.1|6984.1|5
1627011000000|2021-07-23 03:30:00|6988.1|6985.1|6988.3|6985.3|6989.3|6986.3|6988.1|6985.1|2
1627011300000|2021-07-23 03:35:00|6988.1|6985.1|6987.6|6984.6|6988.1|6985.1|6987.1|6984.1|0
1627011600000|2021-07-23 03:40:00|6987.3|6984.3|6986.3|6983.3|6987.3|6984.3|6986.3|6983.3|2
1627011900000|2021-07-23 03:45:00|6986.1|6983.1|6986.6|6983.6|6986.6|6983.6|6985.3|6982.3|4
1627012200000|2021-07-23 03:50:00|6986.3|6983.3|6985.6|6982.6|6986.3|6983.3|6985.6|6982.6|2
1627012500000|2021-07-23 03:55:00|6985.3|6982.3|6986.1|6983.1|6986.1|6983.1|6985.3|6982.3|0
1627012800000|2021-07-23 04:00:00|6985.8|6982.8|6985.3|6982.3|6985.8|6982.8|6985.1|6982.1|2
1627013100000|2021-07-23 04:05:00|6985.1|6982.1|6984.6|6981.6|6985.6|6982.6|6984.3|6981.3|10
1627013400000|2021-07-23 04:10:00|6985.1|6982.1|6982.8|6979.8|6985.1|6982.1|6982.8|6979.8|13
1627013700000|2021-07-23 04:15:00|6983.3|6980.3|6982.8|6979.8|6983.3|6980.3|6981.8|6978.8|21
1627014000000|2021-07-23 04:20:00|6983.3|6980.3|6984.3|6981.3|6984.6|6981.6|6983.3|6980.3|0
1627014300000|2021-07-23 04:25:00|6984.1|6981.1|6986.3|6983.3|6986.3|6983.3|6984.1|6981.1|0
1627014600000|2021-07-23 04:30:00|6985.8|6982.8|6988.3|6985.3|6988.3|6985.3|6985.8|6982.8|2
1627014900000|2021-07-23 04:35:00|6988.8|6985.8|6988.3|6985.3|6989.3|6986.3|6988.3|6985.3|1
1627015200000|2021-07-23 04:40:00|6988.1|6985.1|6988.3|6985.3|6989.1|6986.1|6987.8|6984.8|2
1627015500000|2021-07-23 04:45:00|6988.6|6985.6|6988.8|6985.8|6989.3|6986.3|6988.3|6985.3|2
1627015800000|2021-07-23 04:50:00|6989.1|6986.1|6989.1|6986.1|6989.1|6986.1|6988.3|6985.3|3
1627016100000|2021-07-23 04:55:00|6989.3|6986.3|6989.6|6986.6|6990.3|6987.3|6989.1|6986.1|4
1627016400000|2021-07-23 05:00:00|6989.8|6986.8|6986.6|6983.6|6989.8|6986.8|6986.6|6983.6|10
1627016700000|2021-07-23 05:05:00|6986.3|6983.3|6986.8|6983.8|6987.3|6984.3|6986.1|6983.1|9
1627017000000|2021-07-23 05:10:00|6986.6|6983.6|6986.8|6983.8|6987.8|6984.8|6986.3|6983.3|8
1627017300000|2021-07-23 05:15:00|6986.6|6983.6|6986.3|6983.3|6987.8|6984.8|6986.3|6983.3|16
1627017600000|2021-07-23 05:20:00|6986.6|6983.6|6986.3|6983.3|6987.3|6984.3|6986.1|6983.1|5
1627017900000|2021-07-23 05:25:00|6986.6|6983.6|6985.8|6982.8|6986.6|6983.6|6985.1|6982.1|16
1627018200000|2021-07-23 05:30:00|6985.6|6982.6|6985.3|6982.3|6986.1|6983.1|6984.3|6981.3|13
1627018500000|2021-07-23 05:35:00|6985.6|6982.6|6984.8|6981.8|6986.1|6983.1|6984.8|6981.8|14
1627018800000|2021-07-23 05:40:00|6984.6|6981.6|6984.6|6981.6|6985.1|6982.1|6983.6|6980.6|26
1627019100000|2021-07-23 05:45:00|6984.3|6981.3|6984.6|6981.6|6985.3|6982.3|6983.8|6980.8|27
1627019400000|2021-07-23 05:50:00|6984.8|6981.8|6984.3|6981.3|6985.3|6982.3|6983.3|6980.3|32
1627019700000|2021-07-23 05:55:00|6984.1|6981.1|6984.6|6981.6|6985.6|6982.6|6984.1|6981.1|22
1627020000000|2021-07-23 06:00:00|6984.1|6982.1|6989.3|6987.3|6989.8|6987.8|6981.1|6979.1|117
1627020300000|2021-07-23 06:05:00|6989.8|6987.8|6991.3|6989.3|6993.8|6991.8|6989.1|6987.1|100
1627020600000|2021-07-23 06:10:00|6991.8|6989.8|6990.8|6988.8|6992.1|6990.1|6988.8|6986.8|80
1627020900000|2021-07-23 06:15:00|6990.6|6988.6|6995.8|6993.8|6996.6|6994.6|6990.3|6988.3|176
1627021200000|2021-07-23 06:20:00|6996.3|6994.3|6996.8|6994.8|6997.6|6995.6|6994.8|6992.8|72
1627021500000|2021-07-23 06:25:00|6997.3|6995.3|6997.3|6995.3|6999.1|6997.1|6996.1|6994.1|78
1627021800000|2021-07-23 06:30:00|6997.6|6995.6|6999.8|6997.8|7000.3|6998.3|6996.8|6994.8|75
1627022100000|2021-07-23 06:35:00|7000.1|6998.1|7000.3|6998.3|7002.6|7000.6|6998.8|6996.8|87
1627022400000|2021-07-23 06:40:00|6999.6|6997.6|7001.6|6999.6|7001.6|6999.6|6999.6|6997.6|34
1627022700000|2021-07-23 06:45:00|7001.8|6999.8|6999.8|6997.8|7003.1|7001.1|6999.8|6997.8|56
1627023000000|2021-07-23 06:50:00|7000.1|6998.1|7004.1|7002.1|7004.1|7002.1|6999.8|6997.8|126
1627023300000|2021-07-23 06:55:00|7004.6|7002.6|7006.1|7004.1|7009.6|7007.6|7002.3|7000.3|544
1627023600000|2021-07-23 07:00:00|7005.6|7004.6|7007.6|7006.6|7011.8|7010.8|7000.1|6999.1|2161
1627023900000|2021-07-23 07:05:00|7007.3|7006.3|7015.3|7014.3|7015.3|7014.3|7005.3|7004.3|1026
1627024200000|2021-07-23 07:10:00|7016.3|7015.3|7014.3|7013.3|7018.1|7017.1|7010.6|7009.6|1419
1627024500000|2021-07-23 07:15:00|7014.6|7013.6|7013.8|7012.8|7018.1|7017.1|7011.6|7010.6|944
1627024800000|2021-07-23 07:20:00|7014.1|7013.1|7019.8|7018.8|7020.8|7019.8|7012.1|7011.1|709
1627025100000|2021-07-23 07:25:00|7020.1|7019.1|7015.6|7014.6|7022.3|7021.3|7015.3|7014.3|638
1627025400000|2021-07-23 07:30:00|7018.8|7017.8|7012.8|7011.8|7022.8|7021.8|7011.3|7010.3|852
1627025700000|2021-07-23 07:35:00|7012.6|7011.6|7010.6|7009.6|7013.8|7012.8|7007.1|7006.1|423
1627026000000|2021-07-23 07:40:00|7010.1|7009.1|7009.8|7008.8|7014.1|7013.1|7007.6|7006.6|677
1627026300000|2021-07-23 07:45:00|7009.6|7008.6|7008.3|7007.3|7011.3|7010.3|7007.1|7006.1|465
1627026600000|2021-07-23 07:50:00|7007.6|7006.6|7012.6|7011.6|7014.1|7013.1|7003.6|7002.6|845
1627026900000|2021-07-23 07:55:00|7012.3|7011.3|7009.8|7008.8|7013.6|7012.6|7009.8|7008.8|557
1627027200000|2021-07-23 08:00:00|7010.3|7009.3|7014.1|7013.1|7014.1|7013.1|7007.6|7006.6|412
1627027500000|2021-07-23 08:05:00|7014.8|7013.8|7020.1|7019.1|7020.1|7019.1|7011.8|7010.8|612
1627027800000|2021-07-23 08:10:00|7019.8|7018.8|7014.6|7013.6|7022.8|7021.8|7013.6|7012.6|549
1627028100000|2021-07-23 08:15:00|7014.3|7013.3|7018.3|7017.3|7018.8|7017.8|7013.1|7012.1|283
1627028400000|2021-07-23 08:20:00|7018.1|7017.1|7016.3|7015.3|7019.6|7018.6|7014.3|7013.3|445
1627028700000|2021-07-23 08:25:00|7016.1|7015.1|7010.6|7009.6|7017.3|7016.3|7009.6|7008.6|469
1627029000000|2021-07-23 08:30:00|7010.8|7009.8|7015.3|7014.3|7016.8|7015.8|7010.8|7009.8|580
1627029300000|2021-07-23 08:35:00|7015.6|7014.6|7021.6|7020.6|7023.8|7022.8|7014.8|7013.8|594
1627029600000|2021-07-23 08:40:00|7021.3|7020.3|7022.3|7021.3|7023.6|7022.6|7020.1|7019.1|333
1627029900000|2021-07-23 08:45:00|7022.1|7021.1|7020.6|7019.6|7025.6|7024.6|7020.3|7019.3|374
1627030200000|2021-07-23 08:50:00|7020.1|7019.1|7018.1|7017.1|7022.1|7021.1|7017.3|7016.3|327
1627030500000|2021-07-23 08:55:00|7018.8|7017.8|7016.3|7015.3|7019.1|7018.1|7015.3|7014.3|280
1627030800000|2021-07-23 09:00:00|7016.1|7015.1|7018.8|7017.8|7019.1|7018.1|7015.1|7014.1|420
1627031100000|2021-07-23 09:05:00|7018.6|7017.6|7020.3|7019.3|7021.6|7020.6|7016.6|7015.6|373
1627031400000|2021-07-23 09:10:00|7020.1|7019.1|7017.6|7016.6|7023.8|7022.8|7017.1|7016.1|338
1627031700000|2021-07-23 09:15:00|7017.3|7016.3|7023.6|7022.6|7024.6|7023.6|7017.3|7016.3|551
1627032000000|2021-07-23 09:20:00|7024.1|7023.1|7023.1|7022.1|7027.3|7026.3|7021.1|7020.1|612
1627032300000|2021-07-23 09:25:00|7023.3|7022.3|7026.1|7025.1|7026.1|7025.1|7022.6|7021.6|212
1627032600000|2021-07-23 09:30:00|7026.3|7025.3|7029.3|7028.3|7030.3|7029.3|7025.8|7024.8|383
1627032900000|2021-07-23 09:35:00|7029.6|7028.6|7027.8|7026.8|7033.6|7032.6|7026.8|7025.8|576
1627033200000|2021-07-23 09:40:00|7028.1|7027.1|7025.3|7024.3|7030.1|7029.1|7025.1|7024.1|393
1627033500000|2021-07-23 09:45:00|7025.1|7024.1|7029.3|7028.3|7029.3|7028.3|7023.6|7022.6|414
1627033800000|2021-07-23 09:50:00|7029.1|7028.1|7024.1|7023.1|7029.6|7028.6|7022.8|7021.8|356
1627034100000|2021-07-23 09:55:00|7024.6|7023.6|7019.8|7018.8|7024.8|7023.8|7019.3|7018.3|274
1627034400000|2021-07-23 10:00:00|7019.6|7018.6|7022.3|7021.3|7022.6|7021.6|7017.6|7016.6|473
1627034700000|2021-07-23 10:05:00|7022.6|7021.6|7019.1|7018.1|7022.6|7021.6|7018.6|7017.6|270
1627035000000|2021-07-23 10:10:00|7018.8|7017.8|7025.3|7024.3|7025.8|7024.8|7018.8|7017.8|339
1627035300000|2021-07-23 10:15:00|7025.6|7024.6|7026.1|7025.1|7027.6|7026.6|7023.6|7022.6|320
1627035600000|2021-07-23 10:20:00|7025.6|7024.6|7027.6|7026.6|7028.1|7027.1|7024.6|7023.6|371
1627035900000|2021-07-23 10:25:00|7027.8|7026.8|7025.3|7024.3|7030.1|7029.1|7025.3|7024.3|248
1627036200000|2021-07-23 10:30:00|7025.6|7024.6|7028.8|7027.8|7029.3|7028.3|7024.1|7023.1|322
1627036500000|2021-07-23 10:35:00|7028.6|7027.6|7026.8|7025.8|7028.6|7027.6|7026.6|7025.6|153
1627036800000|2021-07-23 10:40:00|7027.1|7026.1|7029.3|7028.3|7031.1|7030.1|7026.6|7025.6|264
1627037100000|2021-07-23 10:45:00|7029.1|7028.1|7028.6|7027.6|7029.6|7028.6|7026.1|7025.1|313
1627037400000|2021-07-23 10:50:00|7029.1|7028.1|7028.6|7027.6|7029.1|7028.1|7027.6|7026.6|180
1627037700000|2021-07-23 10:55:00|7028.3|7027.3|7032.1|7031.1|7032.3|7031.3|7027.8|7026.8|243
1627038000000|2021-07-23 11:00:00|7032.6|7031.6|7027.3|7026.3|7032.6|7031.6|7027.1|7026.1|299
1627038300000|2021-07-23 11:05:00|7027.1|7026.1|7027.6|7026.6|7028.3|7027.3|7023.8|7022.8|318
1627038600000|2021-07-23 11:10:00|7028.1|7027.1|7022.6|7021.6|7028.1|7027.1|7022.6|7021.6|496
1627038900000|2021-07-23 11:15:00|7022.3|7021.3|7027.6|7026.6|7027.6|7026.6|7020.1|7019.1|212
1627039200000|2021-07-23 11:20:00|7027.3|7026.3|7022.8|7021.8|7027.8|7026.8|7022.3|7021.3|241
1627039500000|2021-07-23 11:25:00|7022.6|7021.6|7022.1|7021.1|7023.1|7022.1|7019.8|7018.8|225
1627039800000|2021-07-23 11:30:00|7022.6|7021.6|7022.6|7021.6|7025.8|7024.8|7021.6|7020.6|211
1627040100000|2021-07-23 11:35:00|7023.1|7022.1|7027.1|7026.1|7027.8|7026.8|7023.1|7022.1|286
1627040400000|2021-07-23 11:40:00|7026.4|7025.4|7024.6|7023.6|7026.4|7025.4|7024.6|7023.6|256
1627040700000|2021-07-23 11:45:00|7024.9|7023.9|7021.4|7020.4|7025.4|7024.4|7019.4|7018.4|218
1627041000000|2021-07-23 11:50:00|7021.6|7020.6|7025.6|7024.6|7025.9|7024.9|7021.4|7020.4|182
1627041300000|2021-07-23 11:55:00|7025.4|7024.4|7026.9|7025.9|7026.9|7025.9|7024.4|7023.4|195
1627041600000|2021-07-23 12:00:00|7026.6|7025.6|7024.9|7023.9|7028.9|7027.9|7023.1|7022.1|429
1627041900000|2021-07-23 12:05:00|7024.6|7023.6|7021.4|7020.4|7024.6|7023.6|7020.4|7019.4|395
1627042200000|2021-07-23 12:10:00|7021.1|7020.1|7019.9|7018.9|7021.4|7020.4|7018.6|7017.6|261
1627042500000|2021-07-23 12:15:00|7019.4|7018.4|7022.1|7021.1|7023.4|7022.4|7018.9|7017.9|207
1627042800000|2021-07-23 12:20:00|7022.4|7021.4|7021.4|7020.4|7023.9|7022.9|7020.6|7019.6|202
1627043100000|2021-07-23 12:25:00|7021.6|7020.6|7022.9|7021.9|7023.9|7022.9|7020.6|7019.6|240
1627043400000|2021-07-23 12:30:00|7023.1|7022.1|7021.9|7020.9|7024.4|7023.4|7021.4|7020.4|244
1627043700000|2021-07-23 12:35:00|7021.4|7020.4|7020.9|7019.9|7024.4|7023.4|7020.1|7019.1|278
1627044000000|2021-07-23 12:40:00|7021.1|7020.1|7019.9|7018.9|7021.4|7020.4|7018.9|7017.9|333
1627044300000|2021-07-23 12:45:00|7019.6|7018.6|7019.6|7018.6|7021.4|7020.4|7017.4|7016.4|287
1627044600000|2021-07-23 12:50:00|7019.4|7018.4|7021.6|7020.6|7021.9|7020.9|7019.4|7018.4|153
1627044900000|2021-07-23 12:55:00|7021.9|7020.9|7023.1|7022.1|7024.4|7023.4|7020.9|7019.9|284
1627045200000|2021-07-23 13:00:00|7023.4|7022.4|7020.4|7019.4|7023.4|7022.4|7018.9|7017.9|279
1627045500000|2021-07-23 13:05:00|7020.1|7019.1|7017.9|7016.9|7021.6|7020.6|7017.4|7016.4|289
1627045800000|2021-07-23 13:10:00|7018.6|7017.6|7022.4|7021.4|7022.4|7021.4|7018.6|7017.6|222
1627046100000|2021-07-23 13:15:00|7022.6|7021.6|7022.9|7021.9|7022.9|7021.9|7020.1|7019.1|230
1627046400000|2021-07-23 13:20:00|7022.6|7021.6|7024.4|7023.4|7025.4|7024.4|7022.6|7021.6|180
1627046700000|2021-07-23 13:25:00|7024.6|7023.6|7024.4|7023.4|7025.9|7024.9|7023.6|7022.6|268
1627047000000|2021-07-23 13:30:00|7024.1|7023.1|7020.4|7019.4|7024.1|7023.1|7016.9|7015.9|809
1627047300000|2021-07-23 13:35:00|7020.9|7019.9|7017.9|7016.9|7023.4|7022.4|7014.9|7013.9|838
1627047600000|2021-07-23 13:40:00|7018.1|7017.1|7020.9|7019.9|7020.9|7019.9|7015.4|7014.4|581
1627047900000|2021-07-23 13:45:00|7021.1|7020.1|7017.6|7016.6|7021.4|7020.4|7015.9|7014.9|517
1627048200000|2021-07-23 13:50:00|7017.9|7016.9|7009.4|7008.4|7017.9|7016.9|7007.6|7006.6|809
1627048500000|2021-07-23 13:55:00|7009.6|7008.6|7008.9|7007.9|7010.6|7009.6|7006.9|7005.9|767
1627048800000|2021-07-23 14:00:00|7008.6|7007.6|7012.1|7011.1|7013.4|7012.4|7006.9|7005.9|894
1627049100000|2021-07-23 14:05:00|7011.9|7010.9|7012.6|7011.6|7016.1|7015.1|7010.9|7009.9|490
1627049400000|2021-07-23 14:10:00|7013.2|7012.2|7009.7|7008.7|7015.5|7014.5|7005.5|7004.5|493
1627049700000|2021-07-23 14:15:00|7010.2|7009.2|7009.7|7008.7|7014|7013|7008.5|7007.5|613
1627050000000|2021-07-23 14:20:00|7010|7009|7014.5|7013.5|7015.5|7014.5|7007.7|7006.7|440
1627050300000|2021-07-23 14:25:00|7014|7013|7017.2|7016.2|7018|7017|7013.7|7012.7|291
1627050600000|2021-07-23 14:30:00|7017|7016|7015.5|7014.5|7017.5|7016.5|7012.5|7011.5|361
1627050900000|2021-07-23 14:35:00|7015.7|7014.7|7017.7|7016.7|7021.7|7020.7|7015|7014|473
1627051200000|2021-07-23 14:40:00|7017.5|7016.5|7021.5|7020.5|7022.5|7021.5|7017.5|7016.5|390
1627051500000|2021-07-23 14:45:00|7021.2|7020.2|7020.5|7019.5|7023|7022|7017.2|7016.2|369
1627051800000|2021-07-23 14:50:00|7020.2|7019.2|7021.7|7020.7|7023|7022|7019|7018|358
1627052100000|2021-07-23 14:55:00|7022|7021|7022.2|7021.2|7024.5|7023.5|7021|7020|414
1627052400000|2021-07-23 15:00:00|7021.7|7020.7|7024.7|7023.7|7027|7026|7021.5|7020.5|747
1627052700000|2021-07-23 15:05:00|7024.5|7023.5|7025|7024|7027|7026|7023|7022|610
1627053000000|2021-07-23 15:10:00|7024.5|7023.5|7024|7023|7025.5|7024.5|7022.2|7021.2|663
1627053300000|2021-07-23 15:15:00|7024.5|7023.5|7025.7|7024.7|7028.7|7027.7|7023|7022|872
1627053600000|2021-07-23 15:20:00|7026|7025|7024|7023|7027.5|7026.5|7022.5|7021.5|848
1627053900000|2021-07-23 15:25:00|7024.5|7023.5|7035.5|7033.5|7035.5|7034|7023.2|7022.2|2443
1627054200000|2021-07-23 15:30:00|7034.5|7032.5|7029|7027|7038|7036|7027.5|7025.5|3222
1627054500000|2021-07-23 15:35:00|7029.2|7027.2|7029.5|7027.5|7031|7029|7027.5|7025.5|1552
1627054800000|2021-07-23 15:40:00|7029.2|7027.2|7028.5|7026.5|7029.5|7027.5|7027.2|7025.2|419
1627055100000|2021-07-23 15:45:00|7028.7|7026.7|7030|7028|7031.5|7029.5|7028.5|7026.5|452
1627055400000|2021-07-23 15:50:00|7030.5|7028.5|7028.5|7026.5|7031.5|7029.5|7026.2|7024.2|548
1627055700000|2021-07-23 15:55:00|7028.2|7026.2|7026.7|7024.7|7029.5|7027.5|7026.5|7024.5|388
1627056000000|2021-07-23 16:00:00|7027|7025|7028|7026|7029.2|7027.2|7026.5|7024.5|106
1627056300000|2021-07-23 16:05:00|7027.7|7025.7|7028.5|7026.5|7029|7027|7026.5|7024.5|160
1627056600000|2021-07-23 16:10:00|7028.7|7026.7|7030.7|7028.7|7032.5|7030.5|7028.2|7026.2|164
1627056900000|2021-07-23 16:15:00|7031|7029|7031|7029|7032.2|7030.2|7030.2|7028.2|77
1627057200000|2021-07-23 16:20:00|7031.2|7029.2|7032.2|7030.2|7033.5|7031.5|7031.2|7029.2|180
1627057500000|2021-07-23 16:25:00|7032.5|7030.5|7031.7|7029.7|7032.7|7030.7|7030.2|7028.2|69
1627057800000|2021-07-23 16:30:00|7032|7030|7031|7029|7032.7|7030.7|7030|7028|73
1627058100000|2021-07-23 16:35:00|7031.5|7029.5|7033|7031|7033.5|7031.5|7030|7028|154
1627058400000|2021-07-23 16:40:00|7033.2|7031.2|7033.7|7031.7|7034|7032|7032|7030|172
1627058700000|2021-07-23 16:45:00|7034|7032|7034.5|7032.5|7035.5|7033.5|7033|7031|84
1627059000000|2021-07-23 16:50:00|7034.2|7032.2|7032.5|7030.5|7034.5|7032.5|7032|7030|188
1627059300000|2021-07-23 16:55:00|7032.7|7030.7|7034.7|7032.7|7034.7|7032.7|7032.5|7030.5|70
1627059600000|2021-07-23 17:00:00|7035|7033|7036|7034|7036.2|7034.2|7033.7|7031.7|104
1627059900000|2021-07-23 17:05:00|7036.2|7034.2|7037|7035|7037.5|7035.5|7034.5|7032.5|253
1627060200000|2021-07-23 17:10:00|7037.2|7035.2|7038.5|7036.5|7039|7037|7037|7035|134
1627060500000|2021-07-23 17:15:00|7038.7|7036.7|7040.5|7038.5|7041|7039|7038|7036|122
1627060800000|2021-07-23 17:20:00|7040.2|7038.2|7040.2|7038.2|7041|7039|7039|7037|75
1627061100000|2021-07-23 17:25:00|7040|7038|7040.5|7038.5|7041.7|7039.7|7040|7038|93
1627061400000|2021-07-23 17:30:00|7040.7|7038.7|7040.5|7038.5|7040.7|7038.7|7039.2|7037.2|88
1627061700000|2021-07-23 17:35:00|7040.2|7038.2|7040.5|7038.5|7040.5|7038.5|7039.5|7037.5|104
1627062000000|2021-07-23 17:40:00|7040|7038|7041|7039|7041.2|7039.2|7039.5|7037.5|114
1627062300000|2021-07-23 17:45:00|7040.5|7038.5|7041|7039|7041.7|7039.7|7040|7038|187
1627062600000|2021-07-23 17:50:00|7041.5|7039.5|7040.7|7038.7|7041.5|7039.5|7040|7038|118
1627062900000|2021-07-23 17:55:00|7041|7039|7041.5|7039.5|7042|7040|7040.2|7038.2|54
1627063200000|2021-07-23 18:00:00|7041|7039|7036.5|7034.5|7041.2|7039.2|7035|7033|181
1627063500000|2021-07-23 18:05:00|7036.7|7034.7|7038.2|7036.2|7038.2|7036.2|7035.7|7033.7|107
1627063800000|2021-07-23 18:10:00|7038|7036|7037.2|7035.2|7040.2|7038.2|7037.2|7035.2|71
1627064100000|2021-07-23 18:15:00|7037|7035|7033.2|7031.2|7037.5|7035.5|7033.2|7031.2|287
1627064400000|2021-07-23 18:20:00|7033.5|7031.5|7034.5|7032.5|7035.2|7033.2|7033.2|7031.2|109
1627064700000|2021-07-23 18:25:00|7034.2|7032.2|7033|7031|7034.2|7032.2|7031.7|7029.7|151
1627065000000|2021-07-23 18:30:00|7033.2|7031.2|7029|7027|7034|7032|7028.7|7026.7|175
1627065300000|2021-07-23 18:35:00|7029.2|7027.2|7032|7030|7032.5|7030.5|7028.5|7026.5|128
1627065600000|2021-07-23 18:40:00|7031.5|7029.5|7033.2|7031.2|7033.2|7031.2|7030.2|7028.2|110
1627065900000|2021-07-23 18:45:00|7033|7031|7032.7|7030.7|7033.5|7031.5|7031.5|7029.5|78
1627066200000|2021-07-23 18:50:00|7032.5|7030.5|7031.7|7029.7|7034.7|7032.7|7031.5|7029.5|113
1627066500000|2021-07-23 18:55:00|7032|7030|7030.7|7028.7|7033|7031|7030|7028|118
1627066800000|2021-07-23 19:00:00|7031.2|7029.2|7029|7027|7031.2|7029.2|7028|7026|99
1627067100000|2021-07-23 19:05:00|7028.7|7026.7|7031.2|7029.2|7031.2|7029.2|7028|7026|104
1627067400000|2021-07-23 19:10:00|7031.5|7029.5|7028.7|7026.7|7032.5|7030.5|7028.7|7026.7|157
1627067700000|2021-07-23 19:15:00|7029|7027|7031|7029|7031.5|7029.5|7029|7027|88
1627068000000|2021-07-23 19:20:00|7031.2|7029.2|7032|7030|7032.5|7030.5|7029.7|7027.7|72
1627068300000|2021-07-23 19:25:00|7031.7|7029.7|7032.2|7030.2|7032.5|7030.5|7029|7027|112
1627068600000|2021-07-23 19:30:00|7032.5|7030.5|7032.7|7030.7|7034.5|7032.5|7032.5|7030.5|144
1627068900000|2021-07-23 19:35:00|7032.5|7030.5|7037|7035|7037|7035|7032.5|7030.5|108
1627069200000|2021-07-23 19:40:00|7037.5|7035.5|7035.7|7033.7|7038|7036|7034.7|7032.7|216
1627069500000|2021-07-23 19:45:00|7036|7034|7035|7033|7036|7034|7034|7032|139
1627069800000|2021-07-23 19:50:00|7035.5|7033.5|7032|7030|7036|7034|7031|7029|219
1627070100000|2021-07-23 19:55:00|7032.5|7030.5|7029|7025|7032.7|7030.7|7026.8|7022.8|527
1627070400000|2021-07-23 20:00:00|7028.7|7024.7|7027.4|7023.4|7029.5|7025.5|7026.1|7022.1|0
1627070700000|2021-07-23 20:05:00|7027.1|7023.1|7028.1|7024.1|7030|7026|7027.1|7023.1|0
1627071000000|2021-07-23 20:10:00|7027.8|7023.8|7027.5|7023.5|7029.7|7025.7|7026.9|7022.9|0
1627071300000|2021-07-23 20:15:00|7027.6|7023.6|7027.7|7023.7|7028|7024|7026.9|7022.9|0
1627071600000|2021-07-23 20:20:00|7027.8|7023.8|7028.8|7024.8|7028.8|7024.8|7027.5|7023.5|0
1627071900000|2021-07-23 20:25:00|7029.4|7025.4|7027.6|7023.6|7030.3|7026.3|7027.6|7023.6|0
1627072200000|2021-07-23 20:30:00|7027.8|7023.8|7027.9|7023.9|7029.2|7025.2|7027.8|7023.8|0
1627072500000|2021-07-23 20:35:00|7028.3|7024.3|7028.4|7024.4|7028.4|7024.4|7028|7024|0
1627072800000|2021-07-23 20:40:00|7028.2|7024.2|7026|7022|7028.3|7024.3|7026|7022|0
1627073100000|2021-07-23 20:45:00|7025.8|7021.8|7023.1|7019.1|7025.8|7021.8|7023|7019|0
1627073400000|2021-07-23 20:50:00|7023|7019|7025|7021|7025.3|7021.3|7022.7|7018.7|0
1627073700000|2021-07-23 20:55:00|7024.9|7020.9|7024.6|7020.6|7025.6|7021.6|7023.7|7019.7|0
1627250400000|2021-07-25 22:00:00|7029|7025|7027.7|7023.7|7029|7025|7027.6|7023.6|0
1627250700000|2021-07-25 22:05:00|7027.9|7023.9|7026.9|7022.9|7029.4|7025.4|7026.8|7022.8|0
1627251000000|2021-07-25 22:10:00|7027.2|7023.2|7028.6|7024.6|7028.9|7024.9|7026.9|7022.9|0
1627251300000|2021-07-25 22:15:00|7028.8|7024.8|7029.2|7025.2|7029.2|7025.2|7027.4|7023.4|0
1627251600000|2021-07-25 22:20:00|7029|7025|7029.9|7025.9|7030.3|7026.3|7028.8|7024.8|0
1627251900000|2021-07-25 22:25:00|7030|7026|7030.4|7026.4|7031.1|7027.1|7029.6|7025.6|0
1627252200000|2021-07-25 22:30:00|7030.3|7026.3|7029.4|7025.4|7030.3|7026.3|7029.3|7025.3|0
1627252500000|2021-07-25 22:35:00|7029.3|7025.3|7029.8|7025.8|7030.1|7026.1|7029|7025|0
1627252800000|2021-07-25 22:40:00|7029.9|7025.9|7030.4|7026.4|7031.2|7027.2|7029.1|7025.1|0
1627253100000|2021-07-25 22:45:00|7030.2|7026.2|7030.1|7026.1|7030.4|7026.4|7029.4|7025.4|0
1627253400000|2021-07-25 22:50:00|7030.4|7026.4|7030.1|7026.1|7030.4|7026.4|7029.5|7025.5|0
1627253700000|2021-07-25 22:55:00|7029.8|7025.8|7029.5|7025.5|7029.8|7025.8|7029.1|7025.1|0
1627254000000|2021-07-25 23:00:00|7029.8|7025.8|7029.6|7025.6|7029.9|7025.9|7029.2|7025.2|0
1627254300000|2021-07-25 23:05:00|7029.7|7025.7|7030|7026|7030.5|7026.5|7029.6|7025.6|0
1627254600000|2021-07-25 23:10:00|7029.8|7025.8|7029.8|7025.8|7030.1|7026.1|7029.2|7025.2|0
1627254900000|2021-07-25 23:15:00|7030.2|7026.2|7030.8|7026.8|7031.3|7027.3|7029.8|7025.8|0
1627255200000|2021-07-25 23:20:00|7030.7|7026.7|7029.3|7025.3|7031.9|7027.9|7029|7025|0
1627255500000|2021-07-25 23:25:00|7029.6|7025.6|7030.6|7026.6|7030.6|7026.6|7029.3|7025.3|0
1627255800000|2021-07-25 23:30:00|7030.5|7026.5|7029.4|7025.4|7030.6|7026.6|7029.1|7025.1|0
1627256100000|2021-07-25 23:35:00|7029.2|7025.2|7030.2|7026.2|7030.6|7026.6|7029.2|7025.2|0
1627256400000|2021-07-25 23:40:00|7030.1|7026.1|7027.9|7023.9|7030.4|7026.4|7027.9|7023.9|0
1627256700000|2021-07-25 23:45:00|7028|7024|7026|7022|7028.2|7024.2|7026|7022|0
1627257000000|2021-07-25 23:50:00|7026.1|7022.1|7027.6|7023.6|7028.5|7024.5|7026|7022|0
1627257300000|2021-07-25 23:55:00|7027.7|7023.7|7028.6|7024.6|7030.2|7026.2|7027.6|7023.6|0
1627257600000|2021-07-26 00:00:00|7028.3|7024.3|7021.5|7018.5|7029.5|7025.5|7017.7|7014.7|96
1627257900000|2021-07-26 00:05:00|7021.2|7018.2|7017.7|7014.7|7021.2|7018.2|7016.7|7013.7|42
1627258200000|2021-07-26 00:10:00|7017.5|7014.5|7019.5|7016.5|7020.7|7017.7|7017.5|7014.5|15
1627258500000|2021-07-26 00:15:00|7019.7|7016.7|7016|7013|7022.2|7019.2|7012.2|7009.2|66
1627258800000|2021-07-26 00:20:00|7015.7|7012.7|7011.7|7008.7|7015.7|7012.7|7010.2|7007.2|21
1627259100000|2021-07-26 00:25:00|7011.5|7008.5|7009.7|7006.7|7013.7|7010.7|7009.7|7006.7|15
1627259400000|2021-07-26 00:30:00|7010|7007|7012.2|7009.2|7012.2|7009.2|7010|7007|11
1627259700000|2021-07-26 00:35:00|7012.7|7009.7|7011.5|7008.5|7013.5|7010.5|7009.7|7006.7|8
1627260000000|2021-07-26 00:40:00|7011.2|7008.2|7012.5|7009.5|7013.5|7010.5|7009.2|7006.2|20
1627260300000|2021-07-26 00:45:00|7012.7|7009.7|7011.7|7008.7|7013|7010|7007|7004|43
1627260600000|2021-07-26 00:50:00|7012.5|7009.5|7014.5|7011.5|7015|7012|7012.2|7009.2|21
1627260900000|2021-07-26 00:55:00|7015|7012|7014|7011|7016.7|7013.7|7013|7010|11
1627261200000|2021-07-26 01:00:00|7014.2|7011.2|7011|7008|7016.2|7013.2|7010.5|7007.5|57
1627261500000|2021-07-26 01:05:00|7011.5|7008.5|7010.5|7007.5|7011.5|7008.5|7008.5|7005.5|15
1627261800000|2021-07-26 01:10:00|7010.2|7007.2|7003|7000|7010.2|7007.2|7003|7000|21
1627262100000|2021-07-26 01:15:00|7003.2|7000.2|7009.7|7006.7|7010.2|7007.2|7002.5|6999.5|24
1627262400000|2021-07-26 01:20:00|7010.5|7007.5|7011.5|7008.5|7012.2|7009.2|7009.5|7006.5|40
1627262700000|2021-07-26 01:25:00|7011.2|7008.2|7011|7008|7012.7|7009.7|7010|7007|41
1627263000000|2021-07-26 01:30:00|7011.2|7008.2|7014.7|7011.7|7014.7|7011.7|7008.5|7005.5|118
1627263300000|2021-07-26 01:35:00|7013.7|7010.7|7010.7|7007.7|7013.7|7010.7|7006|7003|61
1627263600000|2021-07-26 01:40:00|7010.2|7007.2|7015.7|7012.7|7016.2|7013.2|7008.5|7005.5|138
1627263900000|2021-07-26 01:45:00|7016|7013|7017|7014|7017.7|7014.7|7015.7|7012.7|40
1627264200000|2021-07-26 01:50:00|7016.7|7013.7|7017.2|7014.2|7018.7|7015.7|7016.7|7013.7|16
1627264500000|2021-07-26 01:55:00|7017|7014|7014.5|7011.5|7019|7016|7014|7011|14
1627264800000|2021-07-26 02:00:00|7014.7|7011.7|7014.5|7011.5|7016|7013|7013.5|7010.5|12
1627265100000|2021-07-26 02:05:00|7015|7012|7013.5|7010.5|7016.5|7013.5|7012.7|7009.7|3
1627265400000|2021-07-26 02:10:00|7013|7010|7009.2|7006.2|7013.5|7010.5|7008.5|7005.5|9
1627265700000|2021-07-26 02:15:00|7009.5|7006.5|7008|7005|7009.5|7006.5|7007.2|7004.2|7
1627266000000|2021-07-26 02:20:00|7008.5|7005.5|7009.2|7006.2|7010|7007|7007.5|7004.5|3
1627266300000|2021-07-26 02:25:00|7009.5|7006.5|7010.7|7007.7|7011.7|7008.7|7009.2|7006.2|6
1627266600000|2021-07-26 02:30:00|7010.5|7007.5|7008.2|7005.2|7010.5|7007.5|7008.2|7005.2|1
1627266900000|2021-07-26 02:35:00|7008|7005|7009.2|7006.2|7010|7007|7007.7|7004.7|0
1627267200000|2021-07-26 02:40:00|7009|7006|7008.7|7005.7|7010.5|7007.5|7008.5|7005.5|0
1627267500000|2021-07-26 02:45:00|7008.5|7005.5|7008.5|7005.5|7009.2|7006.2|7007.2|7004.2|8
1627267800000|2021-07-26 02:50:00|7009|7006|7004.2|7001.2|7009|7006|7004.2|7001.2|12
1627268100000|2021-07-26 02:55:00|7004|7001|7005.2|7002.2|7006|7003|7003.7|7000.7|13
1627268400000|2021-07-26 03:00:00|7005|7002|7005|7002|7006.5|7003.5|7004.2|7001.2|3
1627268700000|2021-07-26 03:05:00|7005.5|7002.5|7002.7|6999.7|7005.5|7002.5|7002.2|6999.2|21
1627269000000|2021-07-26 03:10:00|7002.2|6999.2|7001.2|6998.2|7003.7|7000.7|7001|6998|21
1627269300000|2021-07-26 03:15:00|7001.7|6998.7|7003.2|7000.2|7004|7001|7001.5|6998.5|3
1627269600000|2021-07-26 03:20:00|7003.7|7000.7|7004.5|7001.5|7004.7|7001.7|7003.2|7000.2|2
1627269900000|2021-07-26 03:25:00|7004.2|7001.2|7004|7001|7005|7002|7003.2|7000.2|0
1627270200000|2021-07-26 03:30:00|7003.5|7000.5|7006.5|7003.5|7006.5|7003.5|7001.5|6998.5|13
1627270500000|2021-07-26 03:35:00|7006.2|7003.2|7004.2|7001.2|7006.2|7003.2|7003.7|7000.7|3
1627270800000|2021-07-26 03:40:00|7004|7001|7002.7|6999.7|7004.7|7001.7|7002.5|6999.5|13
1627271100000|2021-07-26 03:45:00|7003.7|7000.7|7001.7|6998.7|7004|7001|7001.5|6998.5|25
1627271400000|2021-07-26 03:50:00|7002|6999|6999.2|6996.2|7003|7000|6998.7|6995.7|13
1627271700000|2021-07-26 03:55:00|6999.5|6996.5|7002.2|6999.2|7002.7|6999.7|6999.2|6996.2|5
1627272000000|2021-07-26 04:00:00|7002.5|6999.5|7003|7000|7003.7|7000.7|7002|6999|6
1627272300000|2021-07-26 04:05:00|7003.2|7000.2|7004|7001|7004.2|7001.2|7002.7|6999.7|0
1627272600000|2021-07-26 04:10:00|7004.2|7001.2|7005.5|7002.5|7006|7003|7004.2|7001.2|4
1627272900000|2021-07-26 04:15:00|7005|7002|7003.2|7000.2|7005.5|7002.5|7003|7000|4
1627273200000|2021-07-26 04:20:00|7004|7001|7005.7|7002.7|7006.2|7003.2|7004|7001|7
1627273500000|2021-07-26 04:25:00|7006|7003|7004.2|7001.2|7006.2|7003.2|7004.2|7001.2|9
1627273800000|2021-07-26 04:30:00|7004.5|7001.5|7004|7001|7005.2|7002.2|7004|7001|4
1627274100000|2021-07-26 04:35:00|7004.5|7001.5|7003|7000|7005|7002|7003|7000|2
1627274400000|2021-07-26 04:40:00|7002.7|6999.7|7003.2|7000.2|7004|7001|7002|6999|3
1627274700000|2021-07-26 04:45:00|7003|7000|7003.7|7000.7|7004|7001|7000.7|6997.7|26
1627275000000|2021-07-26 04:50:00|7003|7000|7004.2|7001.2|7004.5|7001.5|7002.2|6999.2|25
1627275300000|2021-07-26 04:55:00|7004.5|7001.5|7004.2|7001.2|7004.7|7001.7|7003.2|7000.2|5
1627275600000|2021-07-26 05:00:00|7004.5|7001.5|7004|7001|7004.5|7001.5|7003.2|7000.2|22
1627275900000|2021-07-26 05:05:00|7003.7|7000.7|7000.2|6997.2|7003.7|7000.7|7000.2|6997.2|28
1627276200000|2021-07-26 05:10:00|7000|6997|7000.2|6997.2|7000.5|6997.5|6998.2|6995.2|28
1627276500000|2021-07-26 05:15:00|7000.5|6997.5|7000.7|6997.7|7001.5|6998.5|7000.2|6997.2|18
1627276800000|2021-07-26 05:20:00|7001|6998|7002|6999|7002.5|6999.5|6999.7|6996.7|45
1627277100000|2021-07-26 05:25:00|7001.7|6998.7|6999.2|6996.2|7002.2|6999.2|6998.5|6995.5|7
1627277400000|2021-07-26 05:30:00|6999.5|6996.5|6997.7|6994.7|7000.7|6997.7|6995.2|6992.2|47
1627277700000|2021-07-26 05:35:00|6997.5|6994.5|6995.7|6992.7|6997.7|6994.7|6994.5|6991.5|12
1627278000000|2021-07-26 05:40:00|6996|6993|6997.7|6994.7|6998|6995|6995|6992|18
1627278300000|2021-07-26 05:45:00|6998|6995|7000.2|6997.2|7000.2|6997.2|6997|6994|47
1627278600000|2021-07-26 05:50:00|7000.5|6997.5|6999|6996|7000.7|6997.7|6997.7|6994.7|42
1627278900000|2021-07-26 05:55:00|6998.7|6995.7|6999|6996|7000.7|6997.7|6997.7|6994.7|78
1627279200000|2021-07-26 06:00:00|6999.5|6996.5|7001.7|6999.7|7002|7000|6995|6993|306
1627279500000|2021-07-26 06:05:00|7001.5|6999.5|6997.2|6995.2|7001.7|6999.7|6997.2|6995.2|269
1627279800000|2021-07-26 06:10:00|6997.5|6995.5|7000.2|6998.2|7001|6999|6996|6994|127
1627280100000|2021-07-26 06:15:00|7000|6998|6999.7|6997.7|7000.7|6998.7|6997.2|6995.2|136
1627280400000|2021-07-26 06:20:00|6999.5|6997.5|6997.5|6995.5|7001|6999|6997.5|6995.5|78
1627280700000|2021-07-26 06:25:00|6997.7|6995.7|6995.2|6993.2|6997.7|6995.7|6993.2|6991.2|169
1627281000000|2021-07-26 06:30:00|6996|6994|6994.2|6992.2|6997.2|6995.2|6994.2|6992.2|104
1627281300000|2021-07-26 06:35:00|6994|6992|6999.2|6997.2|6999.2|6997.2|6990|6988|215
1627281600000|2021-07-26 06:40:00|6999|6997|6993.7|6991.7|7001.2|6999.2|6993.2|6991.2|311
1627281900000|2021-07-26 06:45:00|6993.2|6991.2|6987.2|6985.2|6993.2|6991.2|6985.2|6983.2|322
1627282200000|2021-07-26 06:50:00|6987.5|6985.5|6993.2|6991.2|6995|6993|6987.5|6985.5|180
1627282500000|2021-07-26 06:55:00|6993.7|6991.7|6997.2|6995.2|6997.2|6995.2|6989.2|6987.2|345
1627282800000|2021-07-26 07:00:00|6996.7|6995.7|6997.2|6996.2|7006.2|7005.2|6990.2|6989.2|2702
1627283100000|2021-07-26 07:05:00|6996.5|6995.5|7006.7|7005.7|7007.2|7006.2|6995.7|6994.7|1240
1627283400000|2021-07-26 07:10:00|7005.7|7004.7|6998.2|6997.2|7005.7|7004.7|6998.2|6997.2|788
1627283700000|2021-07-26 07:15:00|6998|6997|7002.2|7001.2|7005|7004|6996.2|6995.2|826
1627284000000|2021-07-26 07:20:00|7002.5|7001.5|6997.2|6996.2|7003|7002|6996.7|6995.7|492
1627284300000|2021-07-26 07:25:00|6997|6996|6995.7|6994.7|7000.5|6999.5|6993.5|6992.5|464
1627284600000|2021-07-26 07:30:00|6995.5|6994.5|7000|6999|7000.5|6999.5|6991.2|6990.2|789
1627284900000|2021-07-26 07:35:00|7000.5|6999.5|6994.2|6993.2|7001.5|7000.5|6993.7|6992.7|334
1627285200000|2021-07-26 07:40:00|6994.3|6993.3|6992.1|6991.1|6995.3|6994.3|6988.6|6987.6|509
1627285500000|2021-07-26 07:45:00|6991.8|6990.8|6993.1|6992.1|6996.6|6995.6|6989.6|6988.6|592
1627285800000|2021-07-26 07:50:00|6993.3|6992.3|6996.6|6995.6|6996.6|6995.6|6992.1|6991.1|479
1627286100000|2021-07-26 07:55:00|6996.1|6995.1|6994.3|6993.3|6996.8|6995.8|6994.1|6993.1|322
1627286400000|2021-07-26 08:00:00|6994.1|6993.1|6984.8|6983.8|6994.6|6993.6|6982.3|6981.3|695
1627286700000|2021-07-26 08:05:00|6985.1|6984.1|6983.1|6982.1|6986.6|6985.6|6980.6|6979.6|593
1627287000000|2021-07-26 08:10:00|6982.6|6981.6|6988.6|6987.6|6988.6|6987.6|6979.8|6978.8|811
1627287300000|2021-07-26 08:15:00|6987.8|6986.8|6993.1|6992.1|6993.8|6992.8|6987.6|6986.6|785
1627287600000|2021-07-26 08:20:00|6992.8|6991.8|6991.6|6990.6|6993.6|6992.6|6990.3|6989.3|691
1627287900000|2021-07-26 08:25:00|6991.8|6990.8|6995.6|6994.6|6995.6|6994.6|6989.6|6988.6|735
1627288200000|2021-07-26 08:30:00|6995.3|6994.3|7000.6|6999.6|7000.6|6999.6|6995.1|6994.1|405
1627288500000|2021-07-26 08:35:00|7000.1|6999.1|7003.3|7002.3|7005.1|7004.1|6999.3|6998.3|477
1627288800000|2021-07-26 08:40:00|7003.1|7002.1|7001.6|7000.6|7004.8|7003.8|7000.8|6999.8|388
1627289100000|2021-07-26 08:45:00|7002.1|7001.1|6999.6|6998.6|7005.3|7004.3|6998.8|6997.8|387
1627289400000|2021-07-26 08:50:00|6999.3|6998.3|6997.6|6996.6|7001.6|7000.6|6997.6|6996.6|347
1627289700000|2021-07-26 08:55:00|6997.3|6996.3|6998.6|6997.6|6999.3|6998.3|6996.1|6995.1|410
1627290000000|2021-07-26 09:00:00|6998.1|6997.1|6998.3|6997.3|7001.1|7000.1|6997.3|6996.3|307
1627290300000|2021-07-26 09:05:00|6998.1|6997.1|7004.1|7003.1|7004.1|7003.1|6997.6|6996.6|433
1627290600000|2021-07-26 09:10:00|7003.8|7002.8|7003.6|7002.6|7005.3|7004.3|7001.3|7000.3|328
1627290900000|2021-07-26 09:15:00|7003.8|7002.8|7003.1|7002.1|7005.1|7004.1|7001.6|7000.6|320
1627291200000|2021-07-26 09:20:00|7003.3|7002.3|7003.8|7002.8|7005.8|7004.8|7003.3|7002.3|307
1627291500000|2021-07-26 09:25:00|7004.1|7003.1|7007.1|7006.1|7008.1|7007.1|7003.3|7002.3|450
1627291800000|2021-07-26 09:30:00|7006.8|7005.8|7007.6|7006.6|7010.1|7009.1|7006.1|7005.1|471
1627292100000|2021-07-26 09:35:00|7007.8|7006.8|7005.1|7004.1|7008.3|7007.3|7001.8|7000.8|403
1627292400000|2021-07-26 09:40:00|7004.8|7003.8|7005.1|7004.1|7007.1|7006.1|7003.3|7002.3|230
1627292700000|2021-07-26 09:45:00|7005.3|7004.3|7009.6|7008.6|7009.8|7008.8|7004.3|7003.3|231
1627293000000|2021-07-26 09:50:00|7009.3|7008.3|7008.1|7007.1|7009.3|7008.3|7004.8|7003.8|269
1627293300000|2021-07-26 09:55:00|7008.6|7007.6|7009.1|7008.1|7011.3|7010.3|7006.3|7005.3|260
1627293600000|2021-07-26 10:00:00|7008.8|7007.8|7010.6|7009.6|7010.6|7009.6|7006.1|7005.1|191
1627293900000|2021-07-26 10:05:00|7010.8|7009.8|7010.1|7009.1|7015.1|7014.1|7009.8|7008.8|301
1627294200000|2021-07-26 10:10:00|7009.8|7008.8|7010.6|7009.6|7011.1|7010.1|7008.1|7007.1|264
1627294500000|2021-07-26 10:15:00|7010.1|7009.1|7005.6|7004.6|7011.6|7010.6|7005.6|7004.6|285
1627294800000|2021-07-26 10:20:00|7006.1|7005.1|7010.1|7009.1|7010.1|7009.1|7005.6|7004.6|185
1627295100000|2021-07-26 10:25:00|7009.3|7008.3|7013.8|7012.8|7014.1|7013.1|7008.3|7007.3|264
1627295400000|2021-07-26 10:30:00|7013.6|7012.6|7011.8|7010.8|7014.1|7013.1|7010.8|7009.8|209
1627295700000|2021-07-26 10:35:00|7011.6|7010.6|7009.8|7008.8|7013.6|7012.6|7009.1|7008.1|202
1627296000000|2021-07-26 10:40:00|7009.3|7008.3|7008.6|7007.6|7011.3|7010.3|7007.3|7006.3|164
1627296300000|2021-07-26 10:45:00|7008.8|7007.8|7012.1|7011.1|7012.1|7011.1|7006.3|7005.3|148
1627296600000|2021-07-26 10:50:00|7011.6|7010.6|7011.1|7010.1|7014.1|7013.1|7010.8|7009.8|201
1627296900000|2021-07-26 10:55:00|7011.3|7010.3|7006.1|7005.1|7011.6|7010.6|7005.8|7004.8|395
1627297200000|2021-07-26 11:00:00|7006.3|7005.3|7009.1|7008.1|7009.6|7008.6|7006.3|7005.3|465
1627297500000|2021-07-26 11:05:00|7008.8|7007.8|7009.6|7008.6|7012.6|7011.6|7008.3|7007.3|245
1627297800000|2021-07-26 11:10:00|7010.1|7009.1|7009.8|7008.8|7010.1|7009.1|7007.1|7006.1|181
1627298100000|2021-07-26 11:15:00|7010.1|7009.1|7009.8|7008.8|7012.1|7011.1|7009.3|7008.3|178
1627298400000|2021-07-26 11:20:00|7010.1|7009.1|7009.3|7008.3|7010.1|7009.1|7005.3|7004.3|285
1627298700000|2021-07-26 11:25:00|7010.1|7009.1|7011.8|7010.8|7012.1|7011.1|7009.8|7008.8|144
1627299000000|2021-07-26 11:30:00|7011.6|7010.6|7011.6|7010.6|7013.1|7012.1|7009.3|7008.3|120
1627299300000|2021-07-26 11:35:00|7011.8|7010.8|7016.3|7015.3|7016.6|7015.6|7011.8|7010.8|231
1627299600000|2021-07-26 11:40:00|7016.2|7015.2|7013.7|7012.7|7016.5|7015.5|7013.5|7012.5|223
1627299900000|2021-07-26 11:45:00|7014|7013|7016.2|7015.2|7017|7016|7014|7013|275
1627300200000|2021-07-26 11:50:00|7016|7015|7015.7|7014.7|7017.5|7016.5|7013.2|7012.2|220
1627300500000|2021-07-26 11:55:00|7016|7015|7019|7018|7019.7|7018.7|7015.2|7014.2|355
1627300800000|2021-07-26 12:00:00|7019.2|7018.2|7022|7021|7022.5|7021.5|7015.7|7014.7|481
1627301100000|2021-07-26 12:05:00|7021.5|7020.5|7020.7|7019.7|7022.2|7021.2|7019.2|7018.2|198
1627301400000|2021-07-26 12:10:00|7021|7020|7021.5|7020.5|7023|7022|7020.5|7019.5|173
1627301700000|2021-07-26 12:15:00|7021.7|7020.7|7026|7025|7027|7026|7021.5|7020.5|395
1627302000000|2021-07-26 12:20:00|7025.5|7024.5|7025|7024|7027|7026|7024.5|7023.5|443
1627302300000|2021-07-26 12:25:00|7025.2|7024.2|7023|7022|7026.5|7025.5|7023|7022|370
1627302600000|2021-07-26 12:30:00|7023.2|7022.2|7021|7020|7024.5|7023.5|7020|7019|464
1627302900000|2021-07-26 12:35:00|7021.5|7020.5|7026.5|7025.5|7026.5|7025.5|7021|7020|631
1627303200000|2021-07-26 12:40:00|7026.2|7025.2|7021|7020|7026.2|7025.2|7021|7020|308
1627303500000|2021-07-26 12:45:00|7022|7021|7018.2|7017.2|7022.7|7021.7|7018.2|7017.2|346
1627303800000|2021-07-26 12:50:00|7018.5|7017.5|7015.5|7014.5|7018.5|7017.5|7015.5|7014.5|252
1627304100000|2021-07-26 12:55:00|7015.2|7014.2|7015|7014|7016|7015|7014.5|7013.5|256
1627304400000|2021-07-26 13:00:00|7014.5|7013.5|7015.5|7014.5|7017.7|7016.7|7013|7012|203
1627304700000|2021-07-26 13:05:00|7015.2|7014.2|7017.2|7016.2|7017.7|7016.7|7013.5|7012.5|291
1627305000000|2021-07-26 13:10:00|7017.5|7016.5|7017.5|7016.5|7019|7018|7015.2|7014.2|217
1627305300000|2021-07-26 13:15:00|7017.7|7016.7|7020|7019|7022.5|7021.5|7017|7016|288
1627305600000|2021-07-26 13:20:00|7020.5|7019.5|7018.5|7017.5|7020.7|7019.7|7017.2|7016.2|228
1627305900000|2021-07-26 13:25:00|7017.7|7016.7|7019|7018|7020|7019|7016.7|7015.7|279
1627306200000|2021-07-26 13:30:00|7018.5|7017.5|7023.2|7022.2|7025.5|7024.5|7016.2|7015.2|1181
1627306500000|2021-07-26 13:35:00|7023|7022|7024.5|7023.5|7025.7|7024.7|7018|7017|599
1627306800000|2021-07-26 13:40:00|7024.2|7023.2|7020|7019|7025|7024|7017.5|7016.5|502
1627307100000|2021-07-26 13:45:00|7020.2|7019.2|7024.5|7023.5|7027.2|7026.2|7020|7019|515
1627307400000|2021-07-26 13:50:00|7024.2|7023.2|7030|7029|7031.5|7030.5|7023|7022|410
1627307700000|2021-07-26 13:55:00|7030.2|7029.2|7033|7032|7033|7032|7028.7|7027.7|809
1627308000000|2021-07-26 14:00:00|7033.5|7032.5|7034.7|7033.7|7037.5|7036.5|7032|7031|895
1627308300000|2021-07-26 14:05:00|7035|7034|7036.5|7035.5|7038.5|7037.5|7034.7|7033.7|538
1627308600000|2021-07-26 14:10:00|7036.9|7035.9|7033.4|7032.4|7039.1|7038.1|7031.9|7030.9|883
1627308900000|2021-07-26 14:15:00|7033.9|7032.9|7031.9|7030.9|7034.4|7033.4|7031.4|7030.4|311
1627309200000|2021-07-26 14:20:00|7032.1|7031.1|7029.1|7028.1|7033.4|7032.4|7027.4|7026.4|595
1627309500000|2021-07-26 14:25:00|7028.9|7027.9|7023.1|7022.1|7030.4|7029.4|7023.1|7022.1|570
1627309800000|2021-07-26 14:30:00|7023.4|7022.4|7021.9|7020.9|7024.9|7023.9|7018.4|7017.4|684
1627310100000|2021-07-26 14:35:00|7021.6|7020.6|7018.9|7017.9|7021.6|7020.6|7016.9|7015.9|389
1627310400000|2021-07-26 14:40:00|7019.1|7018.1|7014.4|7013.4|7020.1|7019.1|7014.4|7013.4|360
1627310700000|2021-07-26 14:45:00|7014.9|7013.9|7019.4|7018.4|7020.4|7019.4|7013.6|7012.6|351
1627311000000|2021-07-26 14:50:00|7019.1|7018.1|7018.1|7017.1|7019.6|7018.6|7016.6|7015.6|453
1627311300000|2021-07-26 14:55:00|7018.4|7017.4|7017.9|7016.9|7021.4|7020.4|7016.6|7015.6|483
1627311600000|2021-07-26 15:00:00|7018.4|7017.4|7018.1|7017.1|7020.1|7019.1|7015.1|7014.1|534
1627311900000|2021-07-26 15:05:00|7017.9|7016.9|7018.1|7017.1|7019.9|7018.9|7016.4|7015.4|463
1627312200000|2021-07-26 15:10:00|7018.4|7017.4|7018.4|7017.4|7020.9|7019.9|7017.4|7016.4|636
1627312500000|2021-07-26 15:15:00|7018.6|7017.6|7018.4|7017.4|7019.9|7018.9|7017.9|7016.9|741
1627312800000|2021-07-26 15:20:00|7018.9|7017.9|7017.4|7016.4|7019.9|7018.9|7016.9|7015.9|1009
1627313100000|2021-07-26 15:25:00|7017.6|7016.6|7025.4|7023.4|7025.4|7023.4|7016.4|7015.4|2301
1627313400000|2021-07-26 15:30:00|7025.1|7023.1|7025.9|7023.9|7025.9|7023.9|7019.4|7017.4|2811
1627313700000|2021-07-26 15:35:00|7026.1|7024.1|7030.4|7028.4|7033.1|7031.1|7024.6|7022.6|1549
1627314000000|2021-07-26 15:40:00|7030.1|7028.1|7029.1|7027.1|7032.4|7030.4|7029.1|7027.1|270
1627314300000|2021-07-26 15:45:00|7029.4|7027.4|7029.6|7027.6|7031.9|7029.9|7028.1|7026.1|376
1627314600000|2021-07-26 15:50:00|7029.9|7027.9|7029.4|7027.4|7029.9|7027.9|7027.1|7025.1|267
1627314900000|2021-07-26 15:55:00|7029.9|7027.9|7029.4|7027.4|7031.9|7029.9|7029.4|7027.4|329
1627315200000|2021-07-26 16:00:00|7030.1|7028.1|7027.4|7025.4|7030.4|7028.4|7026.9|7024.9|271
1627315500000|2021-07-26 16:05:00|7027.1|7025.1|7025.1|7023.1|7027.4|7025.4|7024.4|7022.4|240
1627315800000|2021-07-26 16:10:00|7024.9|7022.9|7024.9|7022.9|7025.4|7023.4|7022.9|7020.9|176
1627316100000|2021-07-26 16:15:00|7024.6|7022.6|7025.9|7023.9|7025.9|7023.9|7022.9|7020.9|178
1627316400000|2021-07-26 16:20:00|7025.6|7023.6|7024.6|7022.6|7025.9|7023.9|7024.4|7022.4|86
1627316700000|2021-07-26 16:25:00|7024.9|7022.9|7024.4|7022.4|7025.6|7023.6|7024.1|7022.1|89
1627317000000|2021-07-26 16:30:00|7024.1|7022.1|7022.9|7020.9|7024.9|7022.9|7022.4|7020.4|91
1627317300000|2021-07-26 16:35:00|7023.4|7021.4|7022.1|7020.1|7024.9|7022.9|7022.1|7020.1|108
1627317600000|2021-07-26 16:40:00|7021.9|7019.9|7021.6|7019.6|7022.1|7020.1|7020.4|7018.4|107
1627317900000|2021-07-26 16:45:00|7021.4|7019.4|7022.1|7020.1|7022.9|7020.9|7021.1|7019.1|121
1627318200000|2021-07-26 16:50:00|7021.9|7019.9|7021.4|7019.4|7023.9|7021.9|7020.4|7018.4|126
1627318500000|2021-07-26 16:55:00|7021.1|7019.1|7021.1|7019.1|7022.1|7020.1|7020.4|7018.4|59
1627318800000|2021-07-26 17:00:00|7021.4|7019.4|7021.6|7019.6|7022.4|7020.4|7020.4|7018.4|69
1627319100000|2021-07-26 17:05:00|7021.9|7019.9|7023.9|7021.9|7023.9|7021.9|7020.6|7018.6|88
1627319400000|2021-07-26 17:10:00|7023.6|7021.6|7023.4|7021.4|7023.9|7021.9|7021.1|7019.1|86
1627319700000|2021-07-26 17:15:00|7022.9|7020.9|7025.4|7023.4|7025.4|7023.4|7022.9|7020.9|150
1627320000000|2021-07-26 17:20:00|7024.9|7022.9|7025.6|7023.6|7027.6|7025.6|7023.9|7021.9|97
1627320300000|2021-07-26 17:25:00|7025.9|7023.9|7024.4|7022.4|7026.9|7024.9|7024.4|7022.4|173
1627320600000|2021-07-26 17:30:00|7024.6|7022.6|7023.4|7021.4|7024.9|7022.9|7022.4|7020.4|146
1627320900000|2021-07-26 17:35:00|7023.6|7021.6|7023.6|7021.6|7024.4|7022.4|7022.4|7020.4|66
1627321200000|2021-07-26 17:40:00|7023.4|7021.4|7024.1|7022.1|7025.1|7023.1|7023.1|7021.1|33
1627321500000|2021-07-26 17:45:00|7024.4|7022.4|7025.4|7023.4|7025.6|7023.6|7023.1|7021.1|30
1627321800000|2021-07-26 17:50:00|7025.6|7023.6|7025.9|7023.9|7025.9|7023.9|7023.9|7021.9|33
1627322100000|2021-07-26 17:55:00|7025.6|7023.6|7026.4|7024.4|7026.4|7024.4|7024.6|7022.6|48
1627322400000|2021-07-26 18:00:00|7026.6|7024.6|7026.4|7024.4|7027.9|7025.9|7025.6|7023.6|79
1627322700000|2021-07-26 18:05:00|7026.6|7024.6|7027.9|7025.9|7028.4|7026.4|7026.4|7024.4|60
1627323000000|2021-07-26 18:10:00|7027.6|7025.6|7028.1|7026.1|7030.1|7028.1|7027.4|7025.4|121
1627323300000|2021-07-26 18:15:00|7028.4|7026.4|7031.1|7029.1|7031.1|7029.1|7026.9|7024.9|72
1627323600000|2021-07-26 18:20:00|7030.9|7028.9|7030.9|7028.9|7031.6|7029.6|7029.6|7027.6|56
1627323900000|2021-07-26 18:25:00|7031.1|7029.1|7032.4|7030.4|7032.4|7030.4|7029.1|7027.1|57
1627324200000|2021-07-26 18:30:00|7032.6|7030.6|7033.4|7031.4|7033.9|7031.9|7032.4|7030.4|78
1627324500000|2021-07-26 18:35:00|7033.1|7031.1|7032.1|7030.1|7033.1|7031.1|7031.4|7029.4|108
1627324800000|2021-07-26 18:40:00|7032.4|7030.4|7031.4|7029.4|7032.9|7030.9|7030.9|7028.9|68
1627325100000|2021-07-26 18:45:00|7031.6|7029.6|7033.4|7031.4|7033.6|7031.6|7030.9|7028.9|112
1627325400000|2021-07-26 18:50:00|7033.1|7031.1|7032.9|7030.9|7033.6|7031.6|7032.9|7030.9|75
1627325700000|2021-07-26 18:55:00|7033.4|7031.4|7031.9|7029.9|7034.4|7032.4|7031.6|7029.6|153
1627326000000|2021-07-26 19:00:00|7031.6|7029.6|7031.4|7029.4|7031.9|7029.9|7029.9|7027.9|129
1627326300000|2021-07-26 19:05:00|7031.1|7029.1|7032.1|7030.1|7032.9|7030.9|7030.9|7028.9|34
1627326600000|2021-07-26 19:10:00|7031.9|7029.9|7034.1|7032.1|7034.1|7032.1|7031.1|7029.1|68
1627326900000|2021-07-26 19:15:00|7034.4|7032.4|7035.1|7033.1|7035.9|7033.9|7033.9|7031.9|107
1627327200000|2021-07-26 19:20:00|7034.9|7032.9|7035.6|7033.6|7035.6|7033.6|7033.9|7031.9|86
1627327500000|2021-07-26 19:25:00|7035.9|7033.9|7034.9|7032.9|7035.9|7033.9|7033.9|7031.9|127
1627327800000|2021-07-26 19:30:00|7034.4|7032.4|7033.4|7031.4|7034.9|7032.9|7033.1|7031.1|119
1627328100000|2021-07-26 19:35:00|7033.1|7031.1|7032.9|7030.9|7033.4|7031.4|7031.4|7029.4|155
1627328400000|2021-07-26 19:40:00|7032.6|7030.6|7031.4|7029.4|7034.1|7032.1|7031.1|7029.1|161
1627328700000|2021-07-26 19:45:00|7031.9|7029.9|7033.9|7031.9|7034.4|7032.4|7030.9|7028.9|194
1627329000000|2021-07-26 19:50:00|7034.4|7032.4|7034.9|7032.9|7036.4|7034.4|7032.4|7030.4|381
1627329300000|2021-07-26 19:55:00|7034.6|7032.6|7034.4|7030.4|7034.6|7032.6|7028.9|7026.9|620
1627329600000|2021-07-26 20:00:00|7034.7|7030.7|7034.2|7030.2|7036.7|7032.7|7033.8|7029.8|0
1627329900000|2021-07-26 20:05:00|7034.5|7030.5|7034.7|7030.7|7034.8|7030.8|7032.6|7028.6|0
1627330200000|2021-07-26 20:10:00|7034.4|7030.4|7034.7|7030.7|7034.7|7030.7|7033.6|7029.6|0
1627330500000|2021-07-26 20:15:00|7034.3|7030.3|7034.5|7030.5|7035.4|7031.4|7033.6|7029.6|0
1627330800000|2021-07-26 20:20:00|7034.8|7030.8|7034.6|7030.6|7034.9|7030.9|7034.5|7030.5|0
1627331100000|2021-07-26 20:25:00|7034.5|7030.5|7034.4|7030.4|7034.6|7030.6|7034.3|7030.3|0
1627331400000|2021-07-26 20:30:00|7034.7|7030.7|7034.5|7030.5|7035.4|7031.4|7034.4|7030.4|0
1627331700000|2021-07-26 20:35:00|7034.8|7030.8|7035|7031|7035.1|7031.1|7034.5|7030.5|0
1627332000000|2021-07-26 20:40:00|7035.4|7031.4|7034|7030|7035.7|7031.7|7033.9|7029.9|0
1627332300000|2021-07-26 20:45:00|7034.1|7030.1|7033.6|7029.6|7034.1|7030.1|7033.6|7029.6|0
1627332600000|2021-07-26 20:50:00|7033.7|7029.7|7033.6|7029.6|7033.9|7029.9|7033.6|7029.6|0
1627332900000|2021-07-26 20:55:00|7033.5|7029.5|7033.5|7029.5|7033.6|7029.6|7033.3|7029.3|0
1627333200000|2021-07-26 21:00:00|7033.4|7029.4|7033.3|7029.3|7033.4|7029.4|7033.3|7029.3|0
1627333500000|2021-07-26 21:05:00|7033.1|7029.1|7033.3|7029.3|7033.4|7029.4|7033|7029|0
1627333800000|2021-07-26 21:10:00|7033.2|7029.2|7033.2|7029.2|7033.5|7029.5|7033.2|7029.2|0
1627334100000|2021-07-26 21:15:00|7033.3|7029.3|7033.1|7029.1|7033.4|7029.4|7033.1|7029.1|0
1627334400000|2021-07-26 21:20:00|7033|7029|7032.7|7028.7|7033|7029|7032.3|7028.3|0
1627334700000|2021-07-26 21:25:00|7032.8|7028.8|7032.6|7028.6|7032.8|7028.8|7032.6|7028.6|0
1627335000000|2021-07-26 21:30:00|7032.9|7028.9|7033|7029|7033|7029|7032.5|7028.5|0
1627335300000|2021-07-26 21:35:00|7032.8|7028.8|7033.9|7029.9|7033.9|7029.9|7032.7|7028.7|0
1627335600000|2021-07-26 21:40:00|7033.8|7029.8|7034|7030|7034.4|7030.4|7033.8|7029.8|0
1627335900000|2021-07-26 21:45:00|7033.9|7029.9|7034.2|7030.2|7034.2|7030.2|7033.9|7029.9|0
1627336200000|2021-07-26 21:50:00|7034.3|7030.3|7034.2|7030.2|7034.3|7030.3|7034.2|7030.2|0
1627336500000|2021-07-26 21:55:00|7034.3|7030.3|7035|7031|7035.2|7031.2|7034.3|7030.3|0
1627336800000|2021-07-26 22:00:00|7034.8|7030.8|7032.7|7028.7|7035.2|7031.2|7032.7|7028.7|0
1627337100000|2021-07-26 22:05:00|7032.6|7028.6|7032.7|7028.7|7033.3|7029.3|7032.4|7028.4|0
1627337400000|2021-07-26 22:10:00|7033|7029|7033|7029|7033.3|7029.3|7032.7|7028.7|0
1627337700000|2021-07-26 22:15:00|7032.8|7028.8|7032.7|7028.7|7033|7029|7032.7|7028.7|0
1627338000000|2021-07-26 22:20:00|7032.6|7028.6|7032|7028|7032.7|7028.7|7032|7028|0
1627338300000|2021-07-26 22:25:00|7031.7|7027.7|7031.7|7027.7|7032|7028|7031.7|7027.7|0
1627338600000|2021-07-26 22:30:00|7031.6|7027.6|7031.1|7027.1|7032|7028|7031.1|7027.1|0
1627338900000|2021-07-26 22:35:00|7031.4|7027.4|7031.3|7027.3|7031.7|7027.7|7031.1|7027.1|0
1627339200000|2021-07-26 22:40:00|7031.2|7027.2|7031.6|7027.6|7031.9|7027.9|7031|7027|0
1627339500000|2021-07-26 22:45:00|7031.4|7027.4|7031.2|7027.2|7031.6|7027.6|7031.1|7027.1|0
1627339800000|2021-07-26 22:50:00|7030.9|7026.9|7030.9|7026.9|7031.3|7027.3|7030.9|7026.9|0
1627340100000|2021-07-26 22:55:00|7031.1|7027.1|7030.9|7026.9|7031.3|7027.3|7030.9|7026.9|0
1627340400000|2021-07-26 23:00:00|7031.2|7027.2|7031.9|7027.9|7032.2|7028.2|7031.2|7027.2|0
1627340700000|2021-07-26 23:05:00|7031.6|7027.6|7031.1|7027.1|7032.2|7028.2|7031|7027|0
1627341000000|2021-07-26 23:10:00|7031|7027|7030.9|7026.9|7031.2|7027.2|7030.9|7026.9|0
1627341300000|2021-07-26 23:15:00|7031.2|7027.2|7030.9|7026.9|7031.2|7027.2|7030.9|7026.9|0
1627341600000|2021-07-26 23:20:00|7031.2|7027.2|7030.7|7026.7|7031.2|7027.2|7030.7|7026.7|0
1627341900000|2021-07-26 23:25:00|7031|7027|7031.3|7027.3|7031.4|7027.4|7031|7027|0
1627342200000|2021-07-26 23:30:00|7031.1|7027.1|7029.3|7025.3|7031.1|7027.1|7029|7025|0
1627342500000|2021-07-26 23:35:00|7029|7025|7028.9|7024.9|7029.5|7025.5|7028.3|7024.3|0
1627342800000|2021-07-26 23:40:00|7028.8|7024.8|7028|7024|7028.9|7024.9|7028|7024|0
1627343100000|2021-07-26 23:45:00|7028.3|7024.3|7029|7025|7029.3|7025.3|7027.7|7023.7|0
1627343400000|2021-07-26 23:50:00|7029.3|7025.3|7029|7025|7029.3|7025.3|7028.6|7024.6|0
1627343700000|2021-07-26 23:55:00|7028.8|7024.8|7027.4|7023.4|7028.8|7024.8|7027.1|7023.1|0
1627344000000|2021-07-27 00:00:00|7027.1|7023.1|7024.1|7021.1|7028.9|7025.9|7023.9|7020.9|99
1627344300000|2021-07-27 00:05:00|7024.6|7021.6|7030.6|7027.6|7030.9|7027.9|7024.6|7021.6|30
1627344600000|2021-07-27 00:10:00|7031.1|7028.1|7030.1|7027.1|7031.4|7028.4|7027.9|7024.9|32
1627344900000|2021-07-27 00:15:00|7030.4|7027.4|7029.4|7026.4|7032.6|7029.6|7027.4|7024.4|58
1627345200000|2021-07-27 00:20:00|7029.9|7026.9|7029.6|7026.6|7031.6|7028.6|7029.6|7026.6|20
1627345500000|2021-07-27 00:25:00|7029.4|7026.4|7030.6|7027.6|7030.6|7027.6|7029.1|7026.1|13
1627345800000|2021-07-27 00:30:00|7030.9|7027.9|7025.6|7022.6|7030.9|7027.9|7023.9|7020.9|18
1627346100000|2021-07-27 00:35:00|7025.4|7022.4|7024.4|7021.4|7027.6|7024.6|7024.4|7021.4|8
1627346400000|2021-07-27 00:40:00|7024.6|7021.6|7025.9|7022.9|7026.6|7023.6|7024.6|7021.6|13
1627346700000|2021-07-27 00:45:00|7025.6|7022.6|7024.4|7021.4|7027.1|7024.1|7024.4|7021.4|10
1627347000000|2021-07-27 00:50:00|7024.1|7021.1|7022.4|7019.4|7025.6|7022.6|7022.4|7019.4|20
1627347300000|2021-07-27 00:55:00|7022.1|7019.1|7025.4|7022.4|7025.9|7022.9|7021.4|7018.4|37
1627347600000|2021-07-27 01:00:00|7025.1|7022.1|7026.1|7023.1|7026.9|7023.9|7024.1|7021.1|13
1627347900000|2021-07-27 01:05:00|7025.9|7022.9|7026.1|7023.1|7026.9|7023.9|7025.4|7022.4|3
1627348200000|2021-07-27 01:10:00|7026.4|7023.4|7027.6|7024.6|7027.6|7024.6|7024.1|7021.1|21
1627348500000|2021-07-27 01:15:00|7027.9|7024.9|7027.9|7024.9|7028.9|7025.9|7025.6|7022.6|34
1627348800000|2021-07-27 01:20:00|7028.1|7025.1|7029.1|7026.1|7029.6|7026.6|7027.9|7024.9|10
1627349100000|2021-07-27 01:25:00|7029.4|7026.4|7029.9|7026.9|7029.9|7026.9|7027.4|7024.4|21
1627349400000|2021-07-27 01:30:00|7029.1|7026.1|7029.6|7026.6|7032.9|7029.9|7028.4|7025.4|142
1627349700000|2021-07-27 01:35:00|7030.4|7027.4|7034.1|7031.1|7035.4|7032.4|7029.6|7026.6|65
1627350000000|2021-07-27 01:40:00|7033.4|7030.4|7033.4|7030.4|7035.9|7032.9|7033.1|7030.1|25
1627350300000|2021-07-27 01:45:00|7033.6|7030.6|7031.9|7028.9|7033.6|7030.6|7031.4|7028.4|26
1627350600000|2021-07-27 01:50:00|7032.1|7029.1|7033.1|7030.1|7034.4|7031.4|7031.6|7028.6|26
1627350900000|2021-07-27 01:55:00|7033.4|7030.4|7033.1|7030.1|7033.9|7030.9|7032.1|7029.1|23
1627351200000|2021-07-27 02:00:00|7032.9|7029.9|7034.1|7031.1|7035.6|7032.6|7032.9|7029.9|42
1627351500000|2021-07-27 02:05:00|7033.9|7030.9|7032.6|7029.6|7034.6|7031.6|7031.9|7028.9|31
1627351800000|2021-07-27 02:10:00|7032.9|7029.9|7032.9|7029.9|7033.6|7030.6|7032.6|7029.6|4
1627352100000|2021-07-27 02:15:00|7032.6|7029.6|7028.6|7025.6|7032.6|7029.6|7028.4|7025.4|30
1627352400000|2021-07-27 02:20:00|7028.4|7025.4|7026.6|7023.6|7029.1|7026.1|7026.6|7023.6|16
1627352700000|2021-07-27 02:25:00|7026.1|7023.1|7023.9|7020.9|7026.1|7023.1|7023.6|7020.6|18
1627353000000|2021-07-27 02:30:00|7023.6|7020.6|7027.6|7024.6|7028.1|7025.1|7023.1|7020.1|24
1627353300000|2021-07-27 02:35:00|7028.1|7025.1|7029.1|7026.1|7030.1|7027.1|7027.9|7024.9|9
1627353600000|2021-07-27 02:40:00|7029.4|7026.4|7031.9|7028.9|7031.9|7028.9|7029.1|7026.1|4
1627353900000|2021-07-27 02:45:00|7032.1|7029.1|7032.1|7029.1|7032.9|7029.9|7031.4|7028.4|15
1627354200000|2021-07-27 02:50:00|7031.9|7028.9|7031.1|7028.1|7032.6|7029.6|7030.4|7027.4|3
1627354500000|2021-07-27 02:55:00|7031.4|7028.4|7032.6|7029.6|7032.9|7029.9|7031.1|7028.1|6
1627354800000|2021-07-27 03:00:00|7032.9|7029.9|7031.9|7028.9|7033.6|7030.6|7031.9|7028.9|4
1627355100000|2021-07-27 03:05:00|7031.1|7028.1|7030.1|7027.1|7031.9|7028.9|7030.1|7027.1|14
1627355400000|2021-07-27 03:10:00|7030.6|7027.6|7029.9|7026.9|7031.1|7028.1|7029.4|7026.4|25
1627355700000|2021-07-27 03:15:00|7029.6|7026.6|7028.4|7025.4|7031.4|7028.4|7028.4|7025.4|34
1627356000000|2021-07-27 03:20:00|7028.1|7025.1|7024.6|7021.6|7028.6|7025.6|7024.6|7021.6|31
1627356300000|2021-07-27 03:25:00|7025.1|7022.1|7025.6|7022.6|7025.6|7022.6|7024.1|7021.1|38
1627356600000|2021-07-27 03:30:00|7025.4|7022.4|7023.9|7020.9|7025.9|7022.9|7023.6|7020.6|24
1627356900000|2021-07-27 03:35:00|7023.6|7020.6|7025.4|7022.4|7025.9|7022.9|7023.6|7020.6|54
1627357200000|2021-07-27 03:40:00|7025.6|7022.6|7025.6|7022.6|7026.4|7023.4|7025.1|7022.1|19
1627357500000|2021-07-27 03:45:00|7025.9|7022.9|7024.9|7021.9|7026.1|7023.1|7024.9|7021.9|26
1627357800000|2021-07-27 03:50:00|7025.4|7022.4|7025.1|7022.1|7025.4|7022.4|7023.6|7020.6|35
1627358100000|2021-07-27 03:55:00|7025.4|7022.4|7024.9|7021.9|7025.4|7022.4|7024.9|7021.9|10
1627358400000|2021-07-27 04:00:00|7025.1|7022.1|7024.1|7021.1|7026.1|7023.1|7024.1|7021.1|50
1627358700000|2021-07-27 04:05:00|7023.6|7020.6|7024.6|7021.6|7024.6|7021.6|7023.6|7020.6|11
1627359000000|2021-07-27 04:10:00|7024.4|7021.4|7026.1|7023.1|7026.1|7023.1|7023.6|7020.6|1
1627359300000|2021-07-27 04:15:00|7025.9|7022.9|7025.4|7022.4|7026.1|7023.1|7024.6|7021.6|0
1627359600000|2021-07-27 04:20:00|7025.6|7022.6|7025.6|7022.6|7026.6|7023.6|7025.4|7022.4|8
1627359900000|2021-07-27 04:25:00|7025.4|7022.4|7024.4|7021.4|7025.4|7022.4|7024.4|7021.4|6
1627360200000|2021-07-27 04:30:00|7024.6|7021.6|7026.1|7023.1|7026.1|7023.1|7024.6|7021.6|17
1627360500000|2021-07-27 04:35:00|7026.4|7023.4|7027.1|7024.1|7027.4|7024.4|7026.4|7023.4|21
1627360800000|2021-07-27 04:40:00|7026.9|7023.9|7027.1|7024.1|7027.6|7024.6|7026.9|7023.9|16
1627361100000|2021-07-27 04:45:00|7027.4|7024.4|7026.6|7023.6|7027.6|7024.6|7026.6|7023.6|6
1627361400000|2021-07-27 04:50:00|7026.4|7023.4|7025.6|7022.6|7026.4|7023.4|7024.9|7021.9|7
1627361700000|2021-07-27 04:55:00|7025.9|7022.9|7026.1|7023.1|7026.9|7023.9|7025.9|7022.9|16
1627362000000|2021-07-27 05:00:00|7025.9|7022.9|7023.6|7020.6|7026.1|7023.1|7023.6|7020.6|7
1627362300000|2021-07-27 05:05:00|7023.4|7020.4|7019.4|7016.4|7023.9|7020.9|7019.4|7016.4|73
1627362600000|2021-07-27 05:10:00|7019.6|7016.6|7016.4|7013.4|7019.9|7016.9|7016.1|7013.1|118
1627362900000|2021-07-27 05:15:00|7016.1|7013.1|7015.1|7012.1|7018.1|7015.1|7014.9|7011.9|46
1627363200000|2021-07-27 05:20:00|7014.9|7011.9|7016.9|7013.9|7017.6|7014.6|7014.9|7011.9|16
1627363500000|2021-07-27 05:25:00|7016.6|7013.6|7017.4|7014.4|7018.4|7015.4|7016.6|7013.6|18
1627363800000|2021-07-27 05:30:00|7017.6|7014.6|7013.6|7010.6|7017.6|7014.6|7013.1|7010.1|35
1627364100000|2021-07-27 05:35:00|7013.4|7010.4|7013.1|7010.1|7015.1|7012.1|7013.1|7010.1|30
1627364400000|2021-07-27 05:40:00|7013.4|7010.4|7012.9|7009.9|7014.1|7011.1|7009.1|7006.1|121
1627364700000|2021-07-27 05:45:00|7012.6|7009.6|7011.1|7008.1|7012.6|7009.6|7009.4|7006.4|16
1627365000000|2021-07-27 05:50:00|7010.9|7007.9|7016.9|7013.9|7017.9|7014.9|7010.9|7007.9|23
1627365300000|2021-07-27 05:55:00|7017.1|7014.1|7017.9|7014.9|7018.9|7015.9|7015.9|7012.9|37
1627365600000|2021-07-27 06:00:00|7017.4|7014.4|7010.1|7008.1|7017.6|7014.9|7009.6|7007.6|131
1627365900000|2021-07-27 06:05:00|7009.6|7007.6|7003.6|7001.6|7009.6|7007.6|7002.9|7000.9|236
1627366200000|2021-07-27 06:10:00|7004.1|7002.1|7011.6|7009.6|7011.6|7009.6|7003.6|7001.6|241
1627366500000|2021-07-27 06:15:00|7012.1|7010.1|7011.1|7009.1|7014.1|7012.1|7008.6|7006.6|154
1627366800000|2021-07-27 06:20:00|7010.6|7008.6|7012.1|7010.1|7014.1|7012.1|7010.6|7008.6|84
1627367100000|2021-07-27 06:25:00|7011.9|7009.9|7006.1|7004.1|7012.6|7010.6|7006.1|7004.1|138
1627367400000|2021-07-27 06:30:00|7006.4|7004.4|6996.6|6994.6|7006.4|7004.4|6996.6|6994.6|215
1627367700000|2021-07-27 06:35:00|6997.6|6995.6|6997.6|6995.6|7001.1|6999.1|6996.9|6994.9|184
1627368000000|2021-07-27 06:40:00|6997.4|6995.4|6996.1|6994.1|7000.4|6998.4|6996.1|6994.1|126
1627368300000|2021-07-27 06:45:00|6995.9|6993.9|6991.1|6989.1|6995.9|6993.9|6991.1|6989.1|200
1627368600000|2021-07-27 06:50:00|6990.6|6988.6|6994.1|6992.1|6996.1|6994.1|6989.1|6987.1|252
1627368900000|2021-07-27 06:55:00|6993.9|6991.9|6993.4|6991.4|6995.9|6993.9|6991.9|6989.9|399
1627369200000|2021-07-27 07:00:00|6992.9|6991.9|6984.6|6983.6|6993.1|6992.1|6982.9|6981.9|2403
1627369500000|2021-07-27 07:05:00|6983.6|6982.6|6967.4|6966.4|6984.1|6983.1|6966.6|6965.6|1757
1627369800000|2021-07-27 07:10:00|6966.6|6965.6|6963.6|6962.6|6972.9|6971.9|6962.4|6961.4|2241
1627370100000|2021-07-27 07:15:00|6963.9|6962.9|6954.9|6953.9|6965.6|6964.6|6950.9|6949.9|1583
1627370400000|2021-07-27 07:20:00|6954.6|6953.6|6945.9|6944.9|6955.9|6954.9|6945.4|6944.4|1458
1627370700000|2021-07-27 07:25:00|6945.6|6944.6|6938.4|6937.4|6948.4|6947.4|6936.4|6935.4|1431
1627371000000|2021-07-27 07:30:00|6938.9|6937.9|6943.1|6942.1|6943.6|6942.6|6933.4|6932.4|1736
1627371300000|2021-07-27 07:35:00|6943.4|6942.4|6934.4|6933.4|6944.4|6943.4|6932.9|6931.9|1544
1627371600000|2021-07-27 07:40:00|6935.5|6934.5|6936.7|6935.7|6939.7|6938.7|6928.5|6927.5|1631
1627371900000|2021-07-27 07:45:00|6936|6935|6944|6943|6947.5|6946.5|6932|6931|1282
1627372200000|2021-07-27 07:50:00|6943.5|6942.5|6951|6950|6951|6950|6939|6938|1495
1627372500000|2021-07-27 07:55:00|6951.2|6950.2|6964|6963|6967|6966|6946.2|6945.2|1212
1627372800000|2021-07-27 08:00:00|6964.2|6963.2|6968.2|6967.2|6968.5|6967.5|6958.7|6957.7|1289
1627373100000|2021-07-27 08:05:00|6968.5|6967.5|6978.2|6977.2|6979.2|6978.2|6968.2|6967.2|950
1627373400000|2021-07-27 08:10:00|6978.5|6977.5|6971.2|6970.2|6979.7|6978.7|6970.2|6969.2|950
1627373700000|2021-07-27 08:15:00|6971.5|6970.5|6961.7|6960.7|6974|6973|6961.7|6960.7|702
1627374000000|2021-07-27 08:20:00|6962|6961|6963|6962|6964.2|6963.2|6954.7|6953.7|832
1627374300000|2021-07-27 08:25:00|6962.7|6961.7|6951.2|6950.2|6963.5|6962.5|6950.7|6949.7|385
1627374600000|2021-07-27 08:30:00|6951.5|6950.5|6962.5|6961.5|6964.2|6963.2|6950.5|6949.5|531
1627374900000|2021-07-27 08:35:00|6962.2|6961.2|6960|6959|6963|6962|6958.2|6957.2|392
1627375200000|2021-07-27 08:40:00|6960.2|6959.2|6971.2|6970.2|6973.2|6972.2|6957.2|6956.2|440
1627375500000|2021-07-27 08:45:00|6971.5|6970.5|6972.2|6971.2|6973.7|6972.7|6966.7|6965.7|383
1627375800000|2021-07-27 08:50:00|6972.5|6971.5|6970.7|6969.7|6977.2|6976.2|6969.5|6968.5|450
1627376100000|2021-07-27 08:55:00|6971|6970|6970.2|6969.2|6977.5|6976.5|6970|6969|347
1627376400000|2021-07-27 09:00:00|6970.5|6969.5|6963.5|6962.5|6972.7|6971.7|6962.2|6961.2|384
1627376700000|2021-07-27 09:05:00|6963|6962|6966.2|6965.2|6966.5|6965.5|6961.5|6960.5|330
1627377000000|2021-07-27 09:10:00|6966.5|6965.5|6961.7|6960.7|6969.5|6968.5|6960.5|6959.5|413
1627377300000|2021-07-27 09:15:00|6961.5|6960.5|6969.7|6968.7|6970.2|6969.2|6960|6959|291
1627377600000|2021-07-27 09:20:00|6969.5|6968.5|6971|6970|6972.5|6971.5|6967.7|6966.7|265
1627377900000|2021-07-27 09:25:00|6971.7|6970.7|6971|6970|6972.2|6971.2|6968|6967|220
1627378200000|2021-07-27 09:30:00|6971.5|6970.5|6975.5|6974.5|6975.5|6974.5|6970|6969|315
1627378500000|2021-07-27 09:35:00|6975.2|6974.2|6987.7|6986.7|6989|6988|6974.5|6973.5|857
1627378800000|2021-07-27 09:40:00|6988|6987|6986.7|6985.7|6990.5|6989.5|6985.5|6984.5|366
1627379100000|2021-07-27 09:45:00|6987|6986|6988.2|6987.2|6989.2|6988.2|6986|6985|289
1627379400000|2021-07-27 09:50:00|6988|6987|6988.2|6987.2|6993.2|6992.2|6987|6986|302
1627379700000|2021-07-27 09:55:00|6988.5|6987.5|6988.2|6987.2|6990|6989|6986|6985|256
1627380000000|2021-07-27 10:00:00|6988|6987|6992.7|6991.7|6993.2|6992.2|6987.5|6986.5|386
1627380300000|2021-07-27 10:05:00|6993|6992|6992.7|6991.7|6994|6993|6988.5|6987.5|418
1627380600000|2021-07-27 10:10:00|6993|6992|6987.7|6986.7|6995.5|6994.5|6987.7|6986.7|402
1627380900000|2021-07-27 10:15:00|6988|6987|6989.2|6988.2|6992.2|6991.2|6987.7|6986.7|230
1627381200000|2021-07-27 10:20:00|6989.5|6988.5|6993.5|6992.5|6997|6996|6989.5|6988.5|201
1627381500000|2021-07-27 10:25:00|6993.7|6992.7|6993.2|6992.2|6995.2|6994.2|6990.5|6989.5|185
1627381800000|2021-07-27 10:30:00|6993.5|6992.5|6994|6993|6996.2|6995.2|6992.7|6991.7|250
1627382100000|2021-07-27 10:35:00|6994.5|6993.5|6995.5|6994.5|6997.7|6996.7|6994.5|6993.5|220
1627382400000|2021-07-27 10:40:00|6995.2|6994.2|6996|6995|6996.5|6995.5|6993.2|6992.2|158
1627382700000|2021-07-27 10:45:00|6995.2|6994.2|6997.5|6996.5|6998|6997|6994.2|6993.2|141
1627383000000|2021-07-27 10:50:00|6997.7|6996.7|6994.7|6993.7|6998|6997|6993.7|6992.7|176
1627383300000|2021-07-27 10:55:00|6995|6994|6999.5|6998.5|6999.7|6998.7|6993.7|6992.7|290
1627383600000|2021-07-27 11:00:00|6999.7|6998.7|7004.5|7003.5|7005.2|7004.2|6999.5|6998.5|475
1627383900000|2021-07-27 11:05:00|7004.2|7003.2|7007.5|7006.5|7007.5|7006.5|7003.5|7002.5|313
1627384200000|2021-07-27 11:10:00|7007.2|7006.2|7003.7|7002.7|7007.2|7006.2|7002.7|7001.7|197
1627384500000|2021-07-27 11:15:00|7003.5|7002.5|7005.7|7004.7|7005.7|7004.7|7003.2|7002.2|187
1627384800000|2021-07-27 11:20:00|7005.5|7004.5|6999.2|6998.2|7006.2|7005.2|6999|6998|212
1627385100000|2021-07-27 11:25:00|6999.5|6998.5|7000.2|6999.2|7001.5|7000.5|6998.7|6997.7|265
1627385400000|2021-07-27 11:30:00|7000|6999|7003.7|7002.7|7005|7004|7000|6999|242
1627385700000|2021-07-27 11:35:00|7003.5|7002.5|7010.5|7009.5|7010.5|7009.5|7003.5|7002.5|381
1627386000000|2021-07-27 11:40:00|7009.7|7008.7|7002.2|7001.2|7009.7|7008.7|7001.4|7000.4|209
1627386300000|2021-07-27 11:45:00|7002.7|7001.7|6998.2|6997.2|7003.7|7002.7|6997.9|6996.9|209
1627386600000|2021-07-27 11:50:00|6997.9|6996.9|6998.4|6997.4|6998.7|6997.7|6994.2|6993.2|343
1627386900000|2021-07-27 11:55:00|6998.2|6997.2|7000.4|6999.4|7000.7|6999.7|6997.2|6996.2|510
1627387200000|2021-07-27 12:00:00|7000.7|6999.7|6998.7|6997.7|7000.7|6999.7|6997.2|6996.2|193
1627387500000|2021-07-27 12:05:00|6998.9|6997.9|6996.7|6995.7|6999.7|6998.7|6994.7|6993.7|320
1627387800000|2021-07-27 12:10:00|6996.4|6995.4|6996.4|6995.4|6997.2|6996.2|6994.7|6993.7|212
1627388100000|2021-07-27 12:15:00|6996.2|6995.2|6992.7|6991.7|6996.7|6995.7|6991.7|6990.7|192
1627388400000|2021-07-27 12:20:00|6992.4|6991.4|6991.4|6990.4|6994.4|6993.4|6991.2|6990.2|229
1627388700000|2021-07-27 12:25:00|6991.7|6990.7|6991.9|6990.9|6992.9|6991.9|6990.7|6989.7|256
1627389000000|2021-07-27 12:30:00|6992.2|6991.2|6988.2|6987.2|6992.2|6991.2|6987.9|6986.9|355
1627389300000|2021-07-27 12:35:00|6987.9|6986.9|6989.9|6988.9|6989.9|6988.9|6984.4|6983.4|352
1627389600000|2021-07-27 12:40:00|6990.2|6989.2|6993.9|6992.9|6994.4|6993.4|6988.4|6987.4|439
1627389900000|2021-07-27 12:45:00|6994.2|6993.2|6998.4|6997.4|6998.4|6997.4|6992.7|6991.7|314
1627390200000|2021-07-27 12:50:00|6998.2|6997.2|6999.4|6998.4|6999.9|6998.9|6996.4|6995.4|202
1627390500000|2021-07-27 12:55:00|6999.2|6998.2|6999.2|6998.2|7000.7|6999.7|6997.4|6996.4|234
1627390800000|2021-07-27 13:00:00|6998.7|6997.7|7000.7|6999.7|7002.2|7001.2|6996.7|6995.7|283
1627391100000|2021-07-27 13:05:00|7000.2|6999.2|7002.2|7001.2|7002.7|7001.7|6999.4|6998.4|183
1627391400000|2021-07-27 13:10:00|7001.9|7000.9|6996.4|6995.4|7002.2|7001.2|6996.2|6995.2|390
1627391700000|2021-07-27 13:15:00|6996.2|6995.2|6998.2|6997.2|6999.7|6998.7|6996.2|6995.2|235
1627392000000|2021-07-27 13:20:00|6998.4|6997.4|7000.4|6999.4|7002.2|7001.2|6997.4|6996.4|360
1627392300000|2021-07-27 13:25:00|7000.7|6999.7|6998.7|6997.7|7001.2|7000.2|6998.2|6997.2|344
1627392600000|2021-07-27 13:30:00|6998.4|6997.4|6991.4|6990.4|6998.4|6997.4|6981.4|6980.4|1653
1627392900000|2021-07-27 13:35:00|6991.7|6990.7|6992.2|6991.2|6996.9|6995.9|6987.7|6986.7|724
1627393200000|2021-07-27 13:40:00|6992.4|6991.4|6985.9|6984.9|6995.2|6994.2|6984.2|6983.2|663
1627393500000|2021-07-27 13:45:00|6985.7|6984.7|6996.7|6995.7|7000.2|6999.2|6985.4|6984.4|623
1627393800000|2021-07-27 13:50:00|6996.9|6995.9|6995.4|6994.4|7000.9|6999.9|6990.2|6989.2|763
1627394100000|2021-07-27 13:55:00|6995.2|6994.2|6991.9|6990.9|6997.2|6996.2|6990.4|6989.4|672
1627394400000|2021-07-27 14:00:00|6992.2|6991.2|6993.7|6992.7|7000.9|6999.9|6991.4|6990.4|684
1627394700000|2021-07-27 14:05:00|6993.4|6992.4|6996.2|6995.2|6998.9|6997.9|6992.7|6991.7|506
1627395000000|2021-07-27 14:10:00|6996.6|6995.6|6992.8|6991.8|6996.6|6995.6|6989.6|6988.6|838
1627395300000|2021-07-27 14:15:00|6992.6|6991.6|6996.8|6995.8|6997.1|6996.1|6989.8|6988.8|767
1627395600000|2021-07-27 14:20:00|6997.1|6996.1|7002.1|7001.1|7004.3|7003.3|6995.1|6994.1|483
1627395900000|2021-07-27 14:25:00|7002.3|7001.3|7003.3|7002.3|7004.8|7003.8|6999.1|6998.1|464
1627396200000|2021-07-27 14:30:00|7003.6|7002.6|6996.3|6995.3|7003.6|7002.6|6994.6|6993.6|655
1627396500000|2021-07-27 14:35:00|6996.6|6995.6|6998.6|6997.6|7001.6|7000.6|6996.3|6995.3|475
1627396800000|2021-07-27 14:40:00|6998.3|6997.3|6996.3|6995.3|7003.6|7002.6|6996.1|6995.1|586
1627397100000|2021-07-27 14:45:00|6996.1|6995.1|6995.3|6994.3|6999.3|6998.3|6994.1|6993.1|461
1627397400000|2021-07-27 14:50:00|6995.1|6994.1|6993.1|6992.1|6996.1|6995.1|6990.1|6989.1|1068
1627397700000|2021-07-27 14:55:00|6993.3|6992.3|6995.1|6994.1|6998.1|6997.1|6993.1|6992.1|766
1627398000000|2021-07-27 15:00:00|6994.8|6993.8|6998.6|6997.6|6999.1|6998.1|6992.6|6991.6|826
1627398300000|2021-07-27 15:05:00|6998.8|6997.8|6998.6|6997.6|7002.1|7001.1|6998.1|6997.1|617
1627398600000|2021-07-27 15:10:00|6998.3|6997.3|7003.3|7002.3|7004.1|7003.1|6998.1|6997.1|578
1627398900000|2021-07-27 15:15:00|7003.6|7002.6|6999.6|6998.6|7005.6|7004.6|6999.6|6998.6|1098
1627399200000|2021-07-27 15:20:00|6999.3|6998.3|7000.6|6999.6|7003.1|7002.1|6997.8|6996.8|1391
1627399500000|2021-07-27 15:25:00|7000.8|6999.8|7000.1|6998.1|7001.1|7000.1|6995.6|6994.6|2509
1627399800000|2021-07-27 15:30:00|7000.6|6998.6|6995.1|6993.1|7001.1|6999.1|6988.3|6986.3|3705
1627400100000|2021-07-27 15:35:00|6995.6|6993.6|6985.3|6983.3|6995.6|6993.6|6985.1|6983.1|1781
1627400400000|2021-07-27 15:40:00|6985.6|6983.6|6989.6|6987.6|6994.1|6992.1|6983.1|6981.1|760
1627400700000|2021-07-27 15:45:00|6989.8|6987.8|6992.6|6990.6|6994.6|6992.6|6988.8|6986.8|539
1627401000000|2021-07-27 15:50:00|6992.3|6990.3|6998.6|6996.6|6999.1|6997.1|6991.6|6989.6|415
1627401300000|2021-07-27 15:55:00|6998.3|6996.3|6998.6|6996.6|7000.1|6998.1|6997.3|6995.3|303
1627401600000|2021-07-27 16:00:00|6998.3|6996.3|6994.1|6992.1|6998.6|6996.6|6991.3|6989.3|632
1627401900000|2021-07-27 16:05:00|6993.8|6991.8|6992.3|6990.3|6994.1|6992.1|6988.8|6986.8|316
1627402200000|2021-07-27 16:10:00|6992.6|6990.6|6985.6|6983.6|6992.6|6990.6|6985.1|6983.1|225
1627402500000|2021-07-27 16:15:00|6985.8|6983.8|6986.6|6984.6|6988.3|6986.3|6983.1|6981.1|326
1627402800000|2021-07-27 16:20:00|6987.1|6985.1|6989.3|6987.3|6990.6|6988.6|6985.6|6983.6|238
1627403100000|2021-07-27 16:25:00|6989.8|6987.8|6992.8|6990.8|6993.1|6991.1|6987.3|6985.3|281
1627403400000|2021-07-27 16:30:00|6992.6|6990.6|6982.6|6980.6|6992.6|6990.6|6982.3|6980.3|656
1627403700000|2021-07-27 16:35:00|6982.8|6980.8|6987.3|6985.3|6988.1|6986.1|6981.3|6979.3|302
1627404000000|2021-07-27 16:40:00|6987.6|6985.6|6989.3|6987.3|6989.3|6987.3|6983.1|6981.1|151
1627404300000|2021-07-27 16:45:00|6989.1|6987.1|6986.6|6984.6|6990.1|6988.1|6986.3|6984.3|178
1627404600000|2021-07-27 16:50:00|6986.3|6984.3|6983.8|6981.8|6989.6|6987.6|6983.3|6981.3|261
1627404900000|2021-07-27 16:55:00|6983.6|6981.6|6984.6|6982.6|6988.1|6986.1|6982.3|6980.3|132
1627405200000|2021-07-27 17:00:00|6984.3|6982.3|6983.3|6981.3|6988.1|6986.1|6983.1|6981.1|157
1627405500000|2021-07-27 17:05:00|6983.6|6981.6|6987.8|6985.8|6989.3|6987.3|6982.6|6980.6|181
1627405800000|2021-07-27 17:10:00|6988.1|6986.1|6983.8|6981.8|6988.6|6986.6|6983.8|6981.8|168
1627406100000|2021-07-27 17:15:00|6984.1|6982.1|6982.1|6980.1|6985.3|6983.3|6979.1|6977.1|174
1627406400000|2021-07-27 17:20:00|6981.8|6979.8|6977.3|6975.3|6981.8|6979.8|6977.1|6975.1|166
1627406700000|2021-07-27 17:25:00|6977.1|6975.1|6978.3|6976.3|6978.3|6976.3|6974.1|6972.1|303
1627407000000|2021-07-27 17:30:00|6978.6|6976.6|6977.8|6975.8|6979.3|6977.3|6974.8|6972.8|131
1627407300000|2021-07-27 17:35:00|6978.1|6976.1|6982.1|6980.1|6982.3|6980.3|6977.8|6975.8|156
1627407600000|2021-07-27 17:40:00|6982.3|6980.3|6981.1|6979.1|6982.3|6980.3|6979.6|6977.6|125
1627407900000|2021-07-27 17:45:00|6981.3|6979.3|6984.8|6982.8|6985.3|6983.3|6980.1|6978.1|98
1627408200000|2021-07-27 17:50:00|6985.1|6983.1|6979.3|6977.3|6985.1|6983.1|6979.1|6977.1|88
1627408500000|2021-07-27 17:55:00|6979.6|6977.6|6977.1|6975.1|6980.6|6978.6|6976.8|6974.8|93
1627408800000|2021-07-27 18:00:00|6976.8|6974.8|6979.3|6977.3|6979.8|6977.8|6975.8|6973.8|125
1627409100000|2021-07-27 18:05:00|6979.6|6977.6|6982.1|6980.1|6982.1|6980.1|6977.3|6975.3|152
1627409400000|2021-07-27 18:10:00|6982.3|6980.3|6985.3|6983.3|6985.8|6983.8|6981.1|6979.1|92
1627409700000|2021-07-27 18:15:00|6985.6|6983.6|6989.6|6987.6|6990.8|6988.8|6985.6|6983.6|202
1627410000000|2021-07-27 18:20:00|6989.3|6987.3|6992.8|6990.8|6993.6|6991.6|6989.3|6987.3|110
1627410300000|2021-07-27 18:25:00|6993.1|6991.1|6992.6|6990.6|6993.8|6991.8|6991.6|6989.6|141
1627410600000|2021-07-27 18:30:00|6992.1|6990.1|6989.8|6987.8|6992.8|6990.8|6989.3|6987.3|164
1627410900000|2021-07-27 18:35:00|6990.1|6988.1|6990.3|6988.3|6992.6|6990.6|6989.8|6987.8|121
1627411200000|2021-07-27 18:40:00|6990.6|6988.6|6990.1|6988.1|6991.8|6989.8|6989.3|6987.3|118
1627411500000|2021-07-27 18:45:00|6990.3|6988.3|6995.8|6993.8|6996.6|6994.6|6990.3|6988.3|168
1627411800000|2021-07-27 18:50:00|6995.6|6993.6|6993.3|6991.3|6997.1|6995.1|6992.6|6990.6|111
1627412100000|2021-07-27 18:55:00|6993.6|6991.6|6998.6|6996.6|6999.1|6997.1|6993.6|6991.6|204
1627412400000|2021-07-27 19:00:00|6998.8|6996.8|6998.8|6996.8|7001.1|6999.1|6998.6|6996.6|216
1627412700000|2021-07-27 19:05:00|6998.6|6996.6|6999.8|6997.8|7000.6|6998.6|6996.3|6994.3|100
1627413000000|2021-07-27 19:10:00|7000.1|6998.1|6995.3|6993.3|7000.1|6998.1|6994.8|6992.8|76
1627413300000|2021-07-27 19:15:00|6995.8|6993.8|6998.6|6996.6|6998.6|6996.6|6994.3|6992.3|178
1627413600000|2021-07-27 19:20:00|6998.8|6996.8|6999.1|6997.1|7000.1|6998.1|6998.3|6996.3|239
1627413900000|2021-07-27 19:25:00|6999.3|6997.3|6997.6|6995.6|7000.1|6998.1|6997.1|6995.1|272
1627414200000|2021-07-27 19:30:00|6998.1|6996.1|6993.8|6991.8|6998.3|6996.3|6993.8|6991.8|123
1627414500000|2021-07-27 19:35:00|6994.1|6992.1|6996.8|6994.8|6997.8|6995.8|6991.8|6989.8|163
1627414800000|2021-07-27 19:40:00|6996.3|6994.3|6998.6|6996.6|6998.6|6996.6|6995.3|6993.3|113
1627415100000|2021-07-27 19:45:00|6998.8|6996.8|6999.6|6997.6|7000.8|6998.8|6998.3|6996.3|150
1627415400000|2021-07-27 19:50:00|7001.1|6999.1|7000.8|6998.8|7005.8|7003.8|7000.6|6998.6|287
1627415700000|2021-07-27 19:55:00|7001.6|6999.6|7012.2|7008.2|7012.2|7009.6|7001.1|6999.1|712
1627416000000|2021-07-27 20:00:00|7011.9|7007.9|7004.1|7000.1|7011.9|7007.9|7002.2|6998.2|0
1627416300000|2021-07-27 20:05:00|7003.7|6999.7|6998.2|6994.2|7005.3|7001.3|6998.2|6994.2|0
1627416600000|2021-07-27 20:10:00|6997.6|6993.6|7000.5|6996.5|7006.4|7002.4|6997.3|6993.3|0
1627416900000|2021-07-27 20:15:00|7001.2|6997.2|7003.4|6999.4|7006.1|7002.1|7000.3|6996.3|0
1627417200000|2021-07-27 20:20:00|7003.3|6999.3|7001.7|6997.7|7003.9|6999.9|7001.3|6997.3|0
1627417500000|2021-07-27 20:25:00|7001.4|6997.4|7004.5|7000.5|7004.5|7000.5|7000.7|6996.7|0
1627417800000|2021-07-27 20:30:00|7004.7|7000.7|7006|7002|7009.6|7005.6|6997.8|6993.8|0
1627418100000|2021-07-27 20:35:00|7005.8|7001.8|7002.3|6998.3|7006.3|7002.3|7002|6998|0
1627418400000|2021-07-27 20:40:00|7002.6|6998.6|6997.8|6993.8|7002.6|6998.6|6997.8|6993.8|0
1627418700000|2021-07-27 20:45:00|6998|6994|6996.9|6992.9|7000|6996|6996.6|6992.6|0
1627419000000|2021-07-27 20:50:00|6996.8|6992.8|6994.7|6990.7|7000.5|6996.5|6994.3|6990.3|0
1627419300000|2021-07-27 20:55:00|6994.8|6990.8|6994.7|6990.7|6995.6|6991.6|6993.8|6989.8|0
1627419600000|2021-07-27 21:00:00|6994.8|6990.8|6995.6|6991.6|6995.6|6991.6|6994.7|6990.7|0
1627419900000|2021-07-27 21:05:00|6995.7|6991.7|6993.7|6989.7|6995.7|6991.7|6993|6989|0
1627420200000|2021-07-27 21:10:00|6994|6990|6992.8|6988.8|6994|6990|6992.7|6988.7|0
1627420500000|2021-07-27 21:15:00|6992.9|6988.9|6993.4|6989.4|6993.4|6989.4|6992.9|6988.9|0
1627420800000|2021-07-27 21:20:00|6993.5|6989.5|6993.5|6989.5|6995.1|6991.1|6991.8|6987.8|0
1627421100000|2021-07-27 21:25:00|6994|6990|6996.9|6992.9|6996.9|6992.9|6993.3|6989.3|0
1627421400000|2021-07-27 21:30:00|6997.2|6993.2|6997.5|6993.5|6997.7|6993.7|6996.4|6992.4|0
1627421700000|2021-07-27 21:35:00|6997.6|6993.6|6998.1|6994.1|6998.2|6994.2|6997.6|6993.6|0
1627422000000|2021-07-27 21:40:00|6998.4|6994.4|6998.7|6994.7|6998.7|6994.7|6998|6994|0
1627422300000|2021-07-27 21:45:00|6999.1|6995.1|6998.5|6994.5|6999.7|6995.7|6997.8|6993.8|0
1627422600000|2021-07-27 21:50:00|6998.3|6994.3|6998.5|6994.5|6998.8|6994.8|6998.2|6994.2|0
1627422900000|2021-07-27 21:55:00|6998.7|6994.7|6997.6|6993.6|6999.8|6995.8|6997.6|6993.6|0
1627423200000|2021-07-27 22:00:00|6998.1|6994.1|7000.2|6996.2|7000.5|6996.5|6996.3|6992.3|0
1627423500000|2021-07-27 22:05:00|6999.8|6995.8|6997.3|6993.3|7000.2|6996.2|6995.8|6991.8|0
1627423800000|2021-07-27 22:10:00|6997.5|6993.5|7000.5|6996.5|7001.1|6997.1|6997.5|6993.5|0
1627424100000|2021-07-27 22:15:00|7000.8|6996.8|7000.8|6996.8|7002.6|6998.6|7000.2|6996.2|0
1627424400000|2021-07-27 22:20:00|7000.9|6996.9|7002.1|6998.1|7003.3|6999.3|7000.8|6996.8|0
1627424700000|2021-07-27 22:25:00|7002.4|6998.4|7003.7|6999.7|7004|7000|7001.4|6997.4|0
1627425000000|2021-07-27 22:30:00|7003.4|6999.4|7004.4|7000.4|7005.3|7001.3|7003.4|6999.4|0
1627425300000|2021-07-27 22:35:00|7004.6|7000.6|7005.1|7001.1|7005.3|7001.3|7003.7|6999.7|0
1627425600000|2021-07-27 22:40:00|7004.8|7000.8|7006|7002|7006|7002|7004.2|7000.2|0
1627425900000|2021-07-27 22:45:00|7006.3|7002.3|7005.1|7001.1|7006.3|7002.3|7004.1|7000.1|0
1627426200000|2021-07-27 22:50:00|7004.9|7000.9|7005.1|7001.1|7005.5|7001.5|7003.5|6999.5|0
1627426500000|2021-07-27 22:55:00|7005.2|7001.2|7006.2|7002.2|7006.6|7002.6|7004.8|7000.8|0
1627426800000|2021-07-27 23:00:00|7006.6|7002.6|7003.6|6999.6|7006.6|7002.6|7003.3|6999.3|0
1627427100000|2021-07-27 23:05:00|7003.5|6999.5|7003.5|6999.5|7003.5|6999.5|7002.3|6998.3|0
1627427400000|2021-07-27 23:10:00|7003.3|6999.3|7003.8|6999.8|7004.6|7000.6|7003.2|6999.2|0
1627427700000|2021-07-27 23:15:00|7004|7000|7007.4|7003.4|7007.4|7003.4|7003.7|6999.7|0
1627428000000|2021-07-27 23:20:00|7007.3|7003.3|7006.4|7002.4|7007.4|7003.4|7006.4|7002.4|0
1627428300000|2021-07-27 23:25:00|7006.6|7002.6|7006.7|7002.7|7007|7003|7006.1|7002.1|0
1627428600000|2021-07-27 23:30:00|7006.6|7002.6|7005|7001|7007.8|7003.8|7004.8|7000.8|0
1627428900000|2021-07-27 23:35:00|7004.9|7000.9|7005.2|7001.2|7006.1|7002.1|7004.6|7000.6|0
1627429200000|2021-07-27 23:40:00|7005.4|7001.4|7005.8|7001.8|7006.5|7002.5|7005.4|7001.4|0
1627429500000|2021-07-27 23:45:00|7006|7002|7007.4|7003.4|7008|7004|7005.8|7001.8|0
1627429800000|2021-07-27 23:50:00|7007.6|7003.6|7007.1|7003.1|7008|7004|7006.5|7002.5|0
1627430100000|2021-07-27 23:55:00|7006.9|7002.9|7007.4|7003.4|7008|7004|7006.8|7002.8|0
1627430400000|2021-07-28 00:00:00|7007.6|7003.6|7015.1|7012.1|7016.8|7013.8|7006|7002|160
1627430700000|2021-07-28 00:05:00|7015.8|7012.8|7018.6|7015.6|7018.8|7015.8|7015.6|7012.6|36
1627431000000|2021-07-28 00:10:00|7019.1|7016.1|7016.8|7013.8|7020.8|7017.8|7015.3|7012.3|98
1627431300000|2021-07-28 00:15:00|7016.1|7013.1|7017.6|7014.6|7023.6|7020.6|7015.6|7012.6|156
1627431600000|2021-07-28 00:20:00|7018.6|7015.6|7018.1|7015.1|7021.3|7018.3|7017.1|7014.1|103
1627431900000|2021-07-28 00:25:00|7018.3|7015.3|7013.8|7010.8|7018.8|7015.8|7012.6|7009.6|90
1627432200000|2021-07-28 00:30:00|7013.1|7010.1|7015.6|7012.6|7017.6|7014.6|7012.3|7009.3|56
1627432500000|2021-07-28 00:35:00|7015.3|7012.3|7015.6|7012.6|7016.6|7013.6|7014.1|7011.1|29
1627432800000|2021-07-28 00:40:00|7015.1|7012.1|7011.8|7008.8|7015.6|7012.6|7011.6|7008.6|45
1627433100000|2021-07-28 00:45:00|7011.6|7008.6|7010.8|7007.8|7012.3|7009.3|7009.3|7006.3|39
1627433400000|2021-07-28 00:50:00|7010.6|7007.6|7012.3|7009.3|7013.1|7010.1|7010.6|7007.6|34
1627433700000|2021-07-28 00:55:00|7012.1|7009.1|7017.8|7014.8|7017.8|7014.8|7011.1|7008.1|16
1627434000000|2021-07-28 01:00:00|7017.6|7014.6|7021.1|7018.1|7021.1|7018.1|7014.6|7011.6|57
1627434300000|2021-07-28 01:05:00|7020.8|7017.8|7015.8|7012.8|7023.1|7020.1|7014.1|7011.1|80
1627434600000|2021-07-28 01:10:00|7015.6|7012.6|7013.6|7010.6|7016.3|7013.3|7013.1|7010.1|61
1627434900000|2021-07-28 01:15:00|7013.3|7010.3|7013.1|7010.1|7017.1|7014.1|7012.8|7009.8|54
1627435200000|2021-07-28 01:20:00|7013.8|7010.8|7015.8|7012.8|7015.8|7012.8|7011.6|7008.6|14
1627435500000|2021-07-28 01:25:00|7015.1|7012.1|7013.6|7010.6|7018.3|7015.3|7013.3|7010.3|48
1627435800000|2021-07-28 01:30:00|7013.3|7010.3|7012.8|7009.8|7014.3|7011.3|7010.3|7007.3|32
1627436100000|2021-07-28 01:35:00|7012.6|7009.6|7007.6|7004.6|7013.6|7010.6|7007.3|7004.3|64
1627436400000|2021-07-28 01:40:00|7008.6|7005.6|7000.8|6997.8|7009.8|7006.8|7000.3|6997.3|41
1627436700000|2021-07-28 01:45:00|7001.3|6998.3|6999.8|6996.8|7005.1|7002.1|6998.6|6995.6|24
1627437000000|2021-07-28 01:50:00|7000.1|6997.1|7001.3|6998.3|7001.8|6998.8|6997.3|6994.3|22
1627437300000|2021-07-28 01:55:00|7001.6|6998.6|6998.3|6995.3|7004.6|7001.6|6998.1|6995.1|11
1627437600000|2021-07-28 02:00:00|6998.1|6995.1|6989.3|6986.3|6998.1|6995.1|6984.6|6981.6|70
1627437900000|2021-07-28 02:05:00|6989.1|6986.1|6988.8|6985.8|6993.3|6990.3|6988.1|6985.1|19
1627438200000|2021-07-28 02:10:00|6988.6|6985.6|6998.1|6995.1|6998.3|6995.3|6986.6|6983.6|30
1627438500000|2021-07-28 02:15:00|6997.8|6994.8|6999.8|6996.8|7002.3|6999.3|6997.8|6994.8|92
1627438800000|2021-07-28 02:20:00|7000.3|6997.3|7004.8|7001.8|7005.6|7002.6|7000.3|6997.3|46
1627439100000|2021-07-28 02:25:00|7005.1|7002.1|6999.3|6996.3|7005.1|7002.1|6999.1|6996.1|34
1627439400000|2021-07-28 02:30:00|6999.6|6996.6|7003.1|7000.1|7003.3|7000.3|6998.3|6995.3|12
1627439700000|2021-07-28 02:35:00|7003.3|7000.3|7004.1|7001.1|7004.6|7001.6|6999.8|6996.8|7
1627440000000|2021-07-28 02:40:00|7003.6|7000.6|7006.6|7003.6|7008.1|7005.1|7002.3|6999.3|19
1627440300000|2021-07-28 02:45:00|7006.8|7003.8|7008.1|7005.1|7008.8|7005.8|7005.8|7002.8|7
1627440600000|2021-07-28 02:50:00|7007.8|7004.8|7005.1|7002.1|7009.6|7006.6|7005.1|7002.1|10
1627440900000|2021-07-28 02:55:00|7004.8|7001.8|7002.8|6999.8|7004.8|7001.8|6999.8|6996.8|30
1627441200000|2021-07-28 03:00:00|7003.1|7000.1|6998.8|6995.8|7003.1|7000.1|6998.6|6995.6|34
1627441500000|2021-07-28 03:05:00|6999.1|6996.1|6999.1|6996.1|7001.8|6998.8|6996.1|6993.1|22
1627441800000|2021-07-28 03:10:00|7000.1|6997.1|7002.3|6999.3|7002.3|6999.3|6998.6|6995.6|20
1627442100000|2021-07-28 03:15:00|7002.1|6999.1|6996.8|6993.8|7003.8|7000.8|6996.8|6993.8|14
1627442400000|2021-07-28 03:20:00|6997.1|6994.1|7001.3|6998.3|7001.3|6998.3|6996.1|6993.1|32
1627442700000|2021-07-28 03:25:00|7001.6|6998.6|7000.1|6997.1|7003.3|7000.3|6999.8|6996.8|10
1627443000000|2021-07-28 03:30:00|7000.3|6997.3|6998.3|6995.3|7001.1|6998.1|6997.8|6994.8|15
1627443300000|2021-07-28 03:35:00|6998.1|6995.1|6995.3|6992.3|6998.1|6995.1|6993.3|6990.3|11
1627443600000|2021-07-28 03:40:00|6994.6|6991.6|6994.1|6991.1|6995.3|6992.3|6992.8|6989.8|11
1627443900000|2021-07-28 03:45:00|6994.3|6991.3|6994.1|6991.1|6994.3|6991.3|6990.6|6987.6|19
1627444200000|2021-07-28 03:50:00|6993.8|6990.8|6993.1|6990.1|6994.8|6991.8|6991.6|6988.6|19
1627444500000|2021-07-28 03:55:00|6992.8|6989.8|6990.3|6987.3|6993.1|6990.1|6989.8|6986.8|16
1627444800000|2021-07-28 04:00:00|6990.6|6987.6|6991.1|6988.1|6992.1|6989.1|6989.1|6986.1|17
1627445100000|2021-07-28 04:05:00|6991.3|6988.3|6992.3|6989.3|6992.8|6989.8|6990.1|6987.1|22
1627445400000|2021-07-28 04:10:00|6992.1|6989.1|6993.1|6990.1|6993.1|6990.1|6990.3|6987.3|13
1627445700000|2021-07-28 04:15:00|6992.6|6989.6|6990.3|6987.3|6992.8|6989.8|6990.3|6987.3|16
1627446000000|2021-07-28 04:20:00|6990.1|6987.1|6991.1|6988.1|6992.1|6989.1|6989.3|6986.3|12
1627446300000|2021-07-28 04:25:00|6991.3|6988.3|6990.3|6987.3|6991.8|6988.8|6989.8|6986.8|14
1627446600000|2021-07-28 04:30:00|6990.6|6987.6|6991.8|6988.8|6992.1|6989.1|6988.1|6985.1|19
1627446900000|2021-07-28 04:35:00|6991.6|6988.6|6991.1|6988.1|6992.6|6989.6|6990.3|6987.3|15
1627447200000|2021-07-28 04:40:00|6990.6|6987.6|6986.1|6983.1|6990.6|6987.6|6985.3|6982.3|26
1627447500000|2021-07-28 04:45:00|6986.6|6983.6|6988.8|6985.8|6989.8|6986.8|6985.3|6982.3|17
1627447800000|2021-07-28 04:50:00|6989.6|6986.6|6987.1|6984.1|6989.8|6986.8|6986.1|6983.1|13
1627448100000|2021-07-28 04:55:00|6986.8|6983.8|6985.3|6982.3|6986.8|6983.8|6983.8|6980.8|15
1627448400000|2021-07-28 05:00:00|6985.1|6982.1|6981.1|6978.1|6985.1|6982.1|6977.3|6974.3|49
1627448700000|2021-07-28 05:05:00|6981.3|6978.3|6983.8|6980.8|6984.6|6981.6|6981.3|6978.3|37
1627449000000|2021-07-28 05:10:00|6984.1|6981.1|6983.1|6980.1|6988.3|6985.3|6980.8|6977.8|47
1627449300000|2021-07-28 05:15:00|6982.8|6979.8|6979.8|6976.8|6984.1|6981.1|6979.8|6976.8|51
1627449600000|2021-07-28 05:20:00|6980.1|6977.1|6978.3|6975.3|6981.3|6978.3|6977.6|6974.6|41
1627449900000|2021-07-28 05:25:00|6978.6|6975.6|6979.3|6976.3|6980.6|6977.6|6975.6|6972.6|106
1627450200000|2021-07-28 05:30:00|6979.6|6976.6|6981.1|6978.1|6984.1|6981.1|6978.3|6975.3|95
1627450500000|2021-07-28 05:35:00|6981.3|6978.3|6987.8|6984.8|6987.8|6984.8|6980.8|6977.8|35
1627450800000|2021-07-28 05:40:00|6988.1|6985.1|6991.3|6988.3|6991.3|6988.3|6985.6|6982.6|32
1627451100000|2021-07-28 05:45:00|6991.6|6988.6|6996.8|6993.8|6997.6|6994.6|6991.6|6988.6|56
1627451400000|2021-07-28 05:50:00|6996.6|6993.6|6997.6|6994.6|6999.1|6996.1|6995.8|6992.8|55
1627451700000|2021-07-28 05:55:00|6997.8|6994.8|6999.6|6996.6|7000.8|6997.8|6996.1|6993.1|69
1627452000000|2021-07-28 06:00:00|6999.1|6996.1|6993.3|6991.3|7000.8|6998.8|6992.3|6990.3|195
1627452300000|2021-07-28 06:05:00|6992.8|6990.8|6989.8|6987.8|6996.1|6994.1|6989.6|6987.6|207
1627452600000|2021-07-28 06:10:00|6989.3|6987.3|6988.3|6986.3|6990.1|6988.1|6986.1|6984.1|111
1627452900000|2021-07-28 06:15:00|6988.8|6986.8|6995.8|6993.8|6996.1|6994.1|6987.6|6985.6|303
1627453200000|2021-07-28 06:20:00|6995.3|6993.3|6994.1|6992.1|6996.1|6994.1|6991.1|6989.1|100
1627453500000|2021-07-28 06:25:00|6994.3|6992.3|7000.6|6998.6|7001.3|6999.3|6994.1|6992.1|375
1627453800000|2021-07-28 06:30:00|7000.3|6998.3|6999.3|6997.3|7002.6|7000.6|6996.1|6994.1|518
1627454100000|2021-07-28 06:35:00|6999.6|6997.6|6990.8|6988.8|6999.6|6997.6|6990.8|6988.8|383
1627454400000|2021-07-28 06:40:00|6990.3|6988.3|6991.1|6989.1|6993.3|6991.3|6988.3|6986.3|132
1627454700000|2021-07-28 06:45:00|6991.3|6989.3|6997.3|6995.3|6998.3|6996.3|6988.3|6986.3|309
1627455000000|2021-07-28 06:50:00|6997.6|6995.6|6999.3|6997.3|7001.6|6999.6|6997.1|6995.1|188
1627455300000|2021-07-28 06:55:00|6999.1|6997.1|6982.8|6980.8|6999.1|6997.1|6982.6|6980.6|694
1627455600000|2021-07-28 07:00:00|6982.3|6981.3|6987.6|6986.6|6996.6|6995.6|6980.3|6979.3|3348
1627455900000|2021-07-28 07:05:00|6987.1|6986.1|6997.3|6996.3|6998.8|6997.8|6982.6|6981.6|1681
1627456200000|2021-07-28 07:10:00|6997.6|6996.6|6990.6|6989.6|7000.6|6999.6|6990.6|6989.6|1525
1627456500000|2021-07-28 07:15:00|6990.8|6989.8|6984.6|6983.6|6992.8|6991.8|6981.1|6980.1|626
1627456800000|2021-07-28 07:20:00|6984.8|6983.8|6997.8|6996.8|7001.8|7000.8|6984.6|6983.6|1394
1627457100000|2021-07-28 07:25:00|6998.1|6997.1|6998.8|6997.8|7002.1|7001.1|6997.6|6996.6|578
1627457400000|2021-07-28 07:30:00|6999.1|6998.1|7001.3|7000.3|7002.6|7001.6|6993.1|6992.1|1067
1627457700000|2021-07-28 07:35:00|7001.6|7000.6|7000.8|6999.8|7004.3|7003.3|6998.3|6997.3|895
1627458000000|2021-07-28 07:40:00|7001.3|7000.3|7003.1|7002.1|7004.1|7003.1|6998.8|6997.8|511
1627458300000|2021-07-28 07:45:00|7002.8|7001.8|6998.3|6997.3|7005.1|7004.1|6996.8|6995.8|794
1627458600000|2021-07-28 07:50:00|6998.6|6997.6|7003.6|7002.6|7003.8|7002.8|6997.8|6996.8|322
1627458900000|2021-07-28 07:55:00|7003.3|7002.3|7005.8|7004.8|7006.1|7005.1|6999.6|6998.6|407
1627459200000|2021-07-28 08:00:00|7005.6|7004.6|7012.6|7011.6|7012.6|7011.6|7002.3|7001.3|652
1627459500000|2021-07-28 08:05:00|7012.1|7011.1|7013.8|7012.8|7016.1|7015.1|7010.6|7009.6|389
1627459800000|2021-07-28 08:10:00|7013.3|7012.3|7006.3|7005.3|7014.3|7013.3|7006.1|7005.1|447
1627460100000|2021-07-28 08:15:00|7006.1|7005.1|7001.8|7000.8|7007.3|7006.3|7000.8|6999.8|514
1627460400000|2021-07-28 08:20:00|7002.1|7001.1|7003.6|7002.6|7009.3|7008.3|7001.6|7000.6|273
1627460700000|2021-07-28 08:25:00|7003.8|7002.8|7006.8|7005.8|7008.1|7007.1|7003.1|7002.1|247
1627461000000|2021-07-28 08:30:00|7007.1|7006.1|7013.8|7012.8|7015.3|7014.3|7006.8|7005.8|413
1627461300000|2021-07-28 08:35:00|7014.1|7013.1|7017.1|7016.1|7019.6|7018.6|7013.1|7012.1|481
1627461600000|2021-07-28 08:40:00|7016.6|7015.6|7008.6|7007.6|7019.8|7018.8|7008.6|7007.6|343
1627461900000|2021-07-28 08:45:00|7009.1|7008.1|7009.6|7008.6|7011.3|7010.3|7007.6|7006.6|294
1627462200000|2021-07-28 08:50:00|7009.3|7008.3|7007.8|7006.8|7012.6|7011.6|7006.3|7005.3|241
1627462500000|2021-07-28 08:55:00|7008.3|7007.3|7007.8|7006.8|7010.6|7009.6|7007.6|7006.6|158
1627462800000|2021-07-28 09:00:00|7007.6|7006.6|7007.8|7006.8|7009.6|7008.6|7006.6|7005.6|194
1627463100000|2021-07-28 09:05:00|7007.6|7006.6|7007.8|7006.8|7010.3|7009.3|7007.6|7006.6|182
1627463400000|2021-07-28 09:10:00|7008.1|7007.1|7010.1|7009.1|7011.3|7010.3|7007.6|7006.6|226
1627463700000|2021-07-28 09:15:00|7009.8|7008.8|7010.3|7009.3|7013.6|7012.6|7008.8|7007.8|151
1627464000000|2021-07-28 09:20:00|7010.1|7009.1|7013.3|7012.3|7013.6|7012.6|7009.3|7008.3|139
1627464300000|2021-07-28 09:25:00|7013.6|7012.6|7017.1|7016.1|7018.1|7017.1|7013.6|7012.6|195
1627464600000|2021-07-28 09:30:00|7016.6|7015.6|7011.6|7010.6|7018.1|7017.1|7011.6|7010.6|282
1627464900000|2021-07-28 09:35:00|7011.1|7010.1|7010.8|7009.8|7012.3|7011.3|7007.6|7006.6|181
1627465200000|2021-07-28 09:40:00|7011.1|7010.1|7013.1|7012.1|7013.6|7012.6|7010.6|7009.6|176
1627465500000|2021-07-28 09:45:00|7012.8|7011.8|7015.8|7014.8|7016.3|7015.3|7011.1|7010.1|261
1627465800000|2021-07-28 09:50:00|7015.6|7014.6|7021.1|7020.1|7021.8|7020.8|7015.6|7014.6|399
1627466100000|2021-07-28 09:55:00|7021.6|7020.6|7019.1|7018.1|7022.8|7021.8|7019.1|7018.1|387
1627466400000|2021-07-28 10:00:00|7018.8|7017.8|7020.6|7019.6|7023.6|7022.6|7018.8|7017.8|339
1627466700000|2021-07-28 10:05:00|7020.3|7019.3|7016.3|7015.3|7020.3|7019.3|7016.3|7015.3|131
1627467000000|2021-07-28 10:10:00|7016.6|7015.6|7009.1|7008.1|7016.8|7015.8|7008.6|7007.6|462
1627467300000|2021-07-28 10:15:00|7008.8|7007.8|7015.3|7014.3|7015.3|7014.3|7003.6|7002.6|382
1627467600000|2021-07-28 10:20:00|7015.1|7014.1|7010.3|7009.3|7015.3|7014.3|7010.3|7009.3|228
1627467900000|2021-07-28 10:25:00|7010.6|7009.6|7012.8|7011.8|7014.1|7013.1|7009.8|7008.8|151
1627468200000|2021-07-28 10:30:00|7013.1|7012.1|7010.6|7009.6|7013.6|7012.6|7010.6|7009.6|169
1627468500000|2021-07-28 10:35:00|7010.8|7009.8|7010.6|7009.6|7012.1|7011.1|7007.6|7006.6|304
1627468800000|2021-07-28 10:40:00|7010.1|7009.1|7008.3|7007.3|7010.6|7009.6|7007.1|7006.1|354
1627469100000|2021-07-28 10:45:00|7008.6|7007.6|7010.3|7009.3|7010.6|7009.6|7006.3|7005.3|210
1627469400000|2021-07-28 10:50:00|7010.1|7009.1|7005.8|7004.8|7010.6|7009.6|7004.8|7003.8|370
1627469700000|2021-07-28 10:55:00|7006.1|7005.1|7007.6|7006.6|7010.1|7009.1|7005.6|7004.6|418
1627470000000|2021-07-28 11:00:00|7008.1|7007.1|7010.3|7009.3|7010.3|7009.3|7003.6|7002.6|663
1627470300000|2021-07-28 11:05:00|7010.1|7009.1|7013.6|7012.6|7015.1|7014.1|7010.1|7009.1|278
1627470600000|2021-07-28 11:10:00|7013.3|7012.3|7013.8|7012.8|7015.3|7014.3|7010.6|7009.6|225
1627470900000|2021-07-28 11:15:00|7014.1|7013.1|7012.6|7011.6|7015.3|7014.3|7007.6|7006.6|488
1627471200000|2021-07-28 11:20:00|7012.8|7011.8|7011.8|7010.8|7013.3|7012.3|7010.3|7009.3|246
1627471500000|2021-07-28 11:25:00|7012.1|7011.1|7013.3|7012.3|7013.6|7012.6|7010.8|7009.8|278
1627471800000|2021-07-28 11:30:00|7013.1|7012.1|7013.6|7012.6|7016.8|7015.8|7012.1|7011.1|405
1627472100000|2021-07-28 11:35:00|7013.1|7012.1|7012.3|7011.3|7015.8|7014.8|7012.1|7011.1|230
1627472400000|2021-07-28 11:40:00|7011.9|7010.9|7012.4|7011.4|7013.9|7012.9|7010.9|7009.9|398
1627472700000|2021-07-28 11:45:00|7012.7|7011.7|7008.9|7007.9|7012.9|7011.9|7007.7|7006.7|154
1627473000000|2021-07-28 11:50:00|7008.7|7007.7|7006.4|7005.4|7009.4|7008.4|7003.4|7002.4|136
1627473300000|2021-07-28 11:55:00|7006.7|7005.7|7008.9|7007.9|7009.7|7008.7|7004.7|7003.7|328
1627473600000|2021-07-28 12:00:00|7008.2|7007.2|7002.7|7001.7|7008.2|7007.2|7002.7|7001.7|402
1627473900000|2021-07-28 12:05:00|7002.9|7001.9|7003.7|7002.7|7007.2|7006.2|7002.9|7001.9|403
1627474200000|2021-07-28 12:10:00|7003.2|7002.2|7000.7|6999.7|7005.9|7004.9|7000.2|6999.2|209
1627474500000|2021-07-28 12:15:00|7000.9|6999.9|7004.4|7003.4|7005.4|7004.4|7000.7|6999.7|168
1627474800000|2021-07-28 12:20:00|7004.2|7003.2|7006.7|7005.7|7006.9|7005.9|7002.4|7001.4|173
1627475100000|2021-07-28 12:25:00|7006.9|7005.9|7008.9|7007.9|7009.7|7008.7|7006.7|7005.7|296
1627475400000|2021-07-28 12:30:00|7008.7|7007.7|7007.2|7006.2|7010.2|7009.2|7005.7|7004.7|298
1627475700000|2021-07-28 12:35:00|7006.9|7005.9|7007.4|7006.4|7009.2|7008.2|7006.2|7005.2|117
1627476000000|2021-07-28 12:40:00|7007.2|7006.2|7006.4|7005.4|7008.2|7007.2|7005.4|7004.4|141
1627476300000|2021-07-28 12:45:00|7006.2|7005.2|7006.4|7005.4|7008.4|7007.4|7006.2|7005.2|88
1627476600000|2021-07-28 12:50:00|7006.2|7005.2|7006.7|7005.7|7006.7|7005.7|7003.7|7002.7|171
1627476900000|2021-07-28 12:55:00|7006.2|7005.2|7003.4|7002.4|7006.7|7005.7|7002.9|7001.9|310
1627477200000|2021-07-28 13:00:00|7003.7|7002.7|7007.2|7006.2|7008.2|7007.2|7003.7|7002.7|394
1627477500000|2021-07-28 13:05:00|7006.7|7005.7|7007.7|7006.7|7008.9|7007.9|7005.7|7004.7|202
1627477800000|2021-07-28 13:10:00|7007.4|7006.4|7007.7|7006.7|7008.7|7007.7|7006.2|7005.2|277
1627478100000|2021-07-28 13:15:00|7008.2|7007.2|7007.7|7006.7|7009.4|7008.4|7007.7|7006.7|444
1627478400000|2021-07-28 13:20:00|7008.2|7007.2|7007.2|7006.2|7010.7|7009.7|7007.2|7006.2|343
1627478700000|2021-07-28 13:25:00|7006.7|7005.7|7009.7|7008.7|7010.4|7009.4|7005.9|7004.9|657
1627479000000|2021-07-28 13:30:00|7010.2|7009.2|7016.4|7015.4|7017.7|7016.7|7004.2|7003.2|1500
1627479300000|2021-07-28 13:35:00|7016.2|7015.2|7016.2|7015.2|7018.2|7017.2|7010.9|7009.9|863
1627479600000|2021-07-28 13:40:00|7016.4|7015.4|7017.9|7016.9|7019.7|7018.7|7013.4|7012.4|629
1627479900000|2021-07-28 13:45:00|7017.7|7016.7|7014.7|7013.7|7017.7|7016.7|7011.7|7010.7|656
1627480200000|2021-07-28 13:50:00|7014.4|7013.4|7015.7|7014.7|7018.2|7017.2|7012.7|7011.7|686
1627480500000|2021-07-28 13:55:00|7015.9|7014.9|7019.9|7018.9|7020.7|7019.7|7015.7|7014.7|939
1627480800000|2021-07-28 14:00:00|7020.2|7019.2|7017.7|7016.7|7023.9|7022.9|7017.7|7016.7|849
1627481100000|2021-07-28 14:05:00|7017.2|7016.2|7016.2|7015.2|7021.7|7020.7|7015.4|7014.4|513
1627481400000|2021-07-28 14:10:00|7015.7|7014.7|7011.7|7010.7|7018.2|7017.2|7010.9|7009.9|688
1627481700000|2021-07-28 14:15:00|7011.4|7010.4|7012.2|7011.2|7014.4|7013.4|7010.2|7009.2|352
1627482000000|2021-07-28 14:20:00|7012.4|7011.4|7013.4|7012.4|7016.4|7015.4|7012.2|7011.2|505
1627482300000|2021-07-28 14:25:00|7013.2|7012.2|7010.9|7009.9|7014.2|7013.2|7009.2|7008.2|612
1627482600000|2021-07-28 14:30:00|7011.2|7010.2|7016.9|7015.9|7017.2|7016.2|7010.7|7009.7|570
1627482900000|2021-07-28 14:35:00|7016.7|7015.7|7013.2|7012.2|7018.7|7017.7|7013.2|7012.2|508
1627483200000|2021-07-28 14:40:00|7012.9|7011.9|7011.4|7010.4|7014.7|7013.7|7010.2|7009.2|831
1627483500000|2021-07-28 14:45:00|7011.2|7010.2|7014.2|7013.2|7016.4|7015.4|7010.7|7009.7|618
1627483800000|2021-07-28 14:50:00|7013.9|7012.9|7019.7|7018.7|7020.4|7019.4|7013.7|7012.7|513
1627484100000|2021-07-28 14:55:00|7019.4|7018.4|7021.2|7020.2|7021.4|7020.4|7017.9|7016.9|834
1627484400000|2021-07-28 15:00:00|7020.9|7019.9|7019.2|7018.2|7021.4|7020.4|7018.4|7017.4|596
1627484700000|2021-07-28 15:05:00|7019.4|7018.4|7016.9|7015.9|7019.9|7018.9|7016.2|7015.2|664
1627485000000|2021-07-28 15:10:00|7016.7|7015.7|7017.2|7016.2|7018.7|7017.7|7015.7|7014.7|673
1627485300000|2021-07-28 15:15:00|7017.7|7016.7|7018.7|7017.7|7019.2|7018.2|7016.4|7015.4|618
1627485600000|2021-07-28 15:20:00|7019.2|7018.2|7021.7|7020.7|7023.2|7022.2|7019.2|7018.2|780
1627485900000|2021-07-28 15:25:00|7021.2|7020.2|7021.2|7019.2|7024.2|7023.2|7019.9|7018.7|2295
1627486200000|2021-07-28 15:30:00|7018.7|7016.7|7016.7|7014.7|7020.2|7018.2|7013.2|7011.2|4005
1627486500000|2021-07-28 15:35:00|7017.2|7015.2|7018.7|7016.7|7020.7|7018.7|7014.2|7012.2|988
1627486800000|2021-07-28 15:40:00|7019.2|7017.2|7015.2|7013.2|7019.2|7017.2|7013.9|7011.9|597
1627487100000|2021-07-28 15:45:00|7014.7|7012.7|7013.7|7011.7|7016.4|7014.4|7011.2|7009.2|682
1627487400000|2021-07-28 15:50:00|7013.2|7011.2|7018.2|7016.2|7018.2|7016.2|7013.2|7011.2|308
1627487700000|2021-07-28 15:55:00|7017.9|7015.9|7016.2|7014.2|7018.9|7016.9|7015.7|7013.7|185
1627488000000|2021-07-28 16:00:00|7015.7|7013.7|7011.7|7009.7|7015.7|7013.7|7011.7|7009.7|492
1627488300000|2021-07-28 16:05:00|7012.2|7010.2|7014.2|7012.2|7015.2|7013.2|7011.7|7009.7|76
1627488600000|2021-07-28 16:10:00|7014.4|7012.4|7013.2|7011.2|7015.2|7013.2|7013.2|7011.2|248
1627488900000|2021-07-28 16:15:00|7012.9|7010.9|7016.7|7014.7|7016.7|7014.7|7011.7|7009.7|172
1627489200000|2021-07-28 16:20:00|7016.9|7014.9|7015.9|7013.9|7016.9|7014.9|7014.2|7012.2|292
1627489500000|2021-07-28 16:25:00|7016.2|7014.2|7015.2|7013.2|7017.7|7015.7|7014.9|7012.9|129
1627489800000|2021-07-28 16:30:00|7015.4|7013.4|7015.7|7013.7|7016.2|7014.2|7014.9|7012.9|105
1627490100000|2021-07-28 16:35:00|7015.4|7013.4|7015.4|7013.4|7016.2|7014.2|7013.9|7011.9|139
1627490400000|2021-07-28 16:40:00|7015.7|7013.7|7013.7|7011.7|7015.7|7013.7|7012.7|7010.7|125
1627490700000|2021-07-28 16:45:00|7013.9|7011.9|7014.9|7012.9|7015.9|7013.9|7013.7|7011.7|210
1627491000000|2021-07-28 16:50:00|7014.7|7012.7|7013.2|7011.2|7015.7|7013.7|7013.2|7011.2|94
1627491300000|2021-07-28 16:55:00|7012.9|7010.9|7013.2|7011.2|7013.9|7011.9|7011.2|7009.2|118
1627491600000|2021-07-28 17:00:00|7013.4|7011.4|7013.7|7011.7|7015.9|7013.9|7012.7|7010.7|114
1627491900000|2021-07-28 17:05:00|7013.9|7011.9|7012.9|7010.9|7013.9|7011.9|7010.7|7008.7|86
1627492200000|2021-07-28 17:10:00|7012.7|7010.7|7011.2|7009.2|7015.2|7013.2|7011.2|7009.2|114
1627492500000|2021-07-28 17:15:00|7010.9|7008.9|7010.2|7008.2|7011.2|7009.2|7007.9|7005.9|162
1627492800000|2021-07-28 17:20:00|7010.7|7008.7|7010.9|7008.9|7011.9|7009.9|7009.7|7007.7|62
1627493100000|2021-07-28 17:25:00|7010.7|7008.7|7009.4|7007.4|7011.4|7009.4|7009.2|7007.2|71
1627493400000|2021-07-28 17:30:00|7009.2|7007.2|7007.7|7005.7|7010.9|7008.9|7007.7|7005.7|71
1627493700000|2021-07-28 17:35:00|7007.9|7005.9|7008.2|7006.2|7009.2|7007.2|7007.4|7005.4|103
1627494000000|2021-07-28 17:40:00|7007.9|7005.9|7009.9|7007.9|7009.9|7007.9|7007.2|7005.2|91
1627494300000|2021-07-28 17:45:00|7010.2|7008.2|7011.7|7009.7|7011.7|7009.7|7009.4|7007.4|49
1627494600000|2021-07-28 17:50:00|7011.9|7009.9|7009.4|7007.4|7011.9|7009.9|7009.4|7007.4|52
1627494900000|2021-07-28 17:55:00|7008.9|7006.9|7004.2|7002.2|7009.2|7007.2|7003.4|7001.4|264
1627495200000|2021-07-28 18:00:00|7003.9|7001.9|7014.2|7012.2|7016.9|7014.9|7000.7|6998.7|385
1627495500000|2021-07-28 18:05:00|7013.9|7011.9|7010.9|7008.9|7015.4|7013.4|7009.4|7007.4|111
1627495800000|2021-07-28 18:10:00|7011.4|7009.4|7014.7|7012.7|7014.9|7012.9|7010.9|7008.9|97
1627496100000|2021-07-28 18:15:00|7014.4|7012.4|7014.2|7012.2|7015.4|7013.4|7012.4|7010.4|105
1627496400000|2021-07-28 18:20:00|7013.9|7011.9|7016.7|7014.7|7017.2|7015.2|7012.4|7010.4|97
1627496700000|2021-07-28 18:25:00|7016.4|7014.4|7013.4|7011.4|7016.9|7014.9|7012.4|7010.4|53
1627497000000|2021-07-28 18:30:00|7013.7|7011.7|7016.9|7014.9|7016.9|7014.9|7012.4|7010.4|158
1627497300000|2021-07-28 18:35:00|7016.7|7014.7|7018.2|7016.2|7019.7|7017.7|7012.2|7010.2|248
1627497600000|2021-07-28 18:40:00|7017.9|7015.9|7021.4|7019.4|7022.4|7020.4|7016.2|7014.2|283
1627497900000|2021-07-28 18:45:00|7020.9|7018.9|7021.9|7019.9|7023.4|7021.4|7017.9|7015.9|210
1627498200000|2021-07-28 18:50:00|7022.2|7020.2|7021.2|7019.2|7024.7|7022.7|7018.9|7016.9|175
1627498500000|2021-07-28 18:55:00|7021.4|7019.4|7020.9|7018.9|7022.4|7020.4|7020.7|7018.7|81
1627498800000|2021-07-28 19:00:00|7021.2|7019.2|7021.9|7019.9|7023.2|7021.2|7020.2|7018.2|198
1627499100000|2021-07-28 19:05:00|7022.2|7020.2|7019.9|7017.9|7022.4|7020.4|7019.2|7017.2|87
1627499400000|2021-07-28 19:10:00|7019.7|7017.7|7021.2|7019.2|7021.7|7019.7|7019.7|7017.7|62
1627499700000|2021-07-28 19:15:00|7021.4|7019.4|7019.4|7017.4|7022.2|7020.2|7019.2|7017.2|137
1627500000000|2021-07-28 19:20:00|7019.7|7017.7|7018.4|7016.4|7020.4|7018.4|7017.2|7015.2|81
1627500300000|2021-07-28 19:25:00|7018.9|7016.9|7019.9|7017.9|7021.2|7019.2|7018.4|7016.4|125
1627500600000|2021-07-28 19:30:00|7019.7|7017.7|7022.4|7020.4|7023.4|7021.4|7019.7|7017.7|167
1627500900000|2021-07-28 19:35:00|7022.2|7020.2|7018.2|7016.2|7022.9|7020.9|7018.2|7016.2|121
1627501200000|2021-07-28 19:40:00|7018.4|7016.4|7021.4|7019.4|7021.4|7019.4|7018.2|7016.2|79
1627501500000|2021-07-28 19:45:00|7021.2|7019.2|7018.7|7016.7|7021.7|7019.7|7018.2|7016.2|147
1627501800000|2021-07-28 19:50:00|7019.2|7017.2|7014.9|7012.9|7019.7|7017.7|7014.4|7012.4|230
1627502100000|2021-07-28 19:55:00|7014.7|7012.7|7011.5|7007.5|7014.7|7012.7|7009.6|7005.6|516
1627502400000|2021-07-28 20:00:00|7010.5|7006.5|7009.8|7005.8|7011.8|7007.8|7009.3|7005.3|0
1627502700000|2021-07-28 20:05:00|7009.9|7005.9|7009.8|7005.8|7012.9|7008.9|7009.2|7005.2|0
1627503000000|2021-07-28 20:10:00|7009.9|7005.9|7012.1|7008.1|7013.2|7009.2|7009.9|7005.9|0
1627503300000|2021-07-28 20:15:00|7011.8|7007.8|7014.9|7010.9|7014.9|7010.9|7011.2|7007.2|0
1627503600000|2021-07-28 20:20:00|7014.7|7010.7|7013.9|7009.9|7014.7|7010.7|7013.6|7009.6|0
1627503900000|2021-07-28 20:25:00|7014.3|7010.3|7015.5|7011.5|7016.8|7012.8|7013.9|7009.9|0
1627504200000|2021-07-28 20:30:00|7015.3|7011.3|7016.4|7012.4|7017|7013|7015.1|7011.1|0
1627504500000|2021-07-28 20:35:00|7016.8|7012.8|7016.8|7012.8|7017.1|7013.1|7015.5|7011.5|0
1627504800000|2021-07-28 20:40:00|7016.9|7012.9|7016.5|7012.5|7017.1|7013.1|7016.5|7012.5|0
1627505100000|2021-07-28 20:45:00|7016.6|7012.6|7016.6|7012.6|7016.6|7012.6|7016.6|7012.6|0
1627505400000|2021-07-28 20:50:00|7016|7012|7015.4|7011.4|7016|7012|7015.4|7011.4|0
1627505700000|2021-07-28 20:55:00|7015.5|7011.5|7015.3|7011.3|7015.6|7011.6|7015.2|7011.2|0
1627506000000|2021-07-28 21:00:00|7015.5|7011.5|7014.9|7010.9|7015.5|7011.5|7014.9|7010.9|0
1627506300000|2021-07-28 21:05:00|7014.8|7010.8|7014.8|7010.8|7014.8|7010.8|7014.8|7010.8|0
1627506600000|2021-07-28 21:10:00|7014.7|7010.7|7015|7011|7015|7011|7014.7|7010.7|0
1627506900000|2021-07-28 21:15:00|7014.9|7010.9|7015.1|7011.1|7015.1|7011.1|7014.9|7010.9|0
1627507200000|2021-07-28 21:20:00|7014.9|7010.9|7015|7011|7015.1|7011.1|7014.9|7010.9|0
1627507500000|2021-07-28 21:25:00|7015.1|7011.1|7015|7011|7015.1|7011.1|7014.9|7010.9|0
1627507800000|2021-07-28 21:30:00|7014.9|7010.9|7014.9|7010.9|7015|7011|7014.6|7010.6|0
1627508100000|2021-07-28 21:35:00|7015.7|7011.7|7017.5|7013.5|7017.5|7013.5|7015.7|7011.7|0
1627508400000|2021-07-28 21:40:00|7017.9|7013.9|7017.7|7013.7|7017.9|7013.9|7017.7|7013.7|0
1627508700000|2021-07-28 21:45:00|7017.8|7013.8|7017.7|7013.7|7017.8|7013.8|7017.7|7013.7|0
1627509000000|2021-07-28 21:50:00|7017.8|7013.8|7018.3|7014.3|7018.3|7014.3|7017.7|7013.7|0
1627509300000|2021-07-28 21:55:00|7018.2|7014.2|7018.4|7014.4|7018.5|7014.5|7018.2|7014.2|0
1627509600000|2021-07-28 22:00:00|7020|7016|7017.5|7013.5|7020|7016|7016.9|7012.9|0
1627509900000|2021-07-28 22:05:00|7017.7|7013.7|7018.4|7014.4|7018.7|7014.7|7017.4|7013.4|0
1627510200000|2021-07-28 22:10:00|7018.5|7014.5|7018.7|7014.7|7019.4|7015.4|7018.4|7014.4|0
1627510500000|2021-07-28 22:15:00|7018.6|7014.6|7017.7|7013.7|7019|7015|7017.7|7013.7|0
1627510800000|2021-07-28 22:20:00|7017.6|7013.6|7018.3|7014.3|7018.3|7014.3|7017.3|7013.3|0
1627511100000|2021-07-28 22:25:00|7018.4|7014.4|7018.1|7014.1|7019.7|7015.7|7018.1|7014.1|0
1627511400000|2021-07-28 22:30:00|7018.4|7014.4|7015.5|7011.5|7018.4|7014.4|7015.5|7011.5|0
1627511700000|2021-07-28 22:35:00|7015.6|7011.6|7015.5|7011.5|7016.4|7012.4|7015.2|7011.2|0
1627512000000|2021-07-28 22:40:00|7015.8|7011.8|7015.3|7011.3|7016.4|7012.4|7015|7011|0
1627512300000|2021-07-28 22:45:00|7015.1|7011.1|7015.3|7011.3|7015.9|7011.9|7015|7011|0
1627512600000|2021-07-28 22:50:00|7015.5|7011.5|7017.2|7013.2|7017.5|7013.5|7015.5|7011.5|0
1627512900000|2021-07-28 22:55:00|7017.3|7013.3|7018.7|7014.7|7018.7|7014.7|7017.2|7013.2|0
1627513200000|2021-07-28 23:00:00|7018.9|7014.9|7016.2|7012.2|7018.9|7014.9|7016.2|7012.2|0
1627513500000|2021-07-28 23:05:00|7016.3|7012.3|7016.8|7012.8|7017.4|7013.4|7016.3|7012.3|0
1627513800000|2021-07-28 23:10:00|7016.6|7012.6|7015.2|7011.2|7016.8|7012.8|7014.9|7010.9|0
1627514100000|2021-07-28 23:15:00|7015.6|7011.6|7015.9|7011.9|7015.9|7011.9|7015.2|7011.2|0
1627514400000|2021-07-28 23:20:00|7016|7012|7016.8|7012.8|7017.5|7013.5|7015.9|7011.9|0
1627514700000|2021-07-28 23:25:00|7016.5|7012.5|7017.4|7013.4|7017.4|7013.4|7016.5|7012.5|0
1627515000000|2021-07-28 23:30:00|7017.1|7013.1|7018.1|7014.1|7018.1|7014.1|7016.8|7012.8|0
1627515300000|2021-07-28 23:35:00|7017.8|7013.8|7017.9|7013.9|7018.4|7014.4|7017.1|7013.1|0
1627515600000|2021-07-28 23:40:00|7017.8|7013.8|7019|7015|7019.4|7015.4|7017.8|7013.8|0
1627515900000|2021-07-28 23:45:00|7018.7|7014.7|7018.4|7014.4|7019.4|7015.4|7018.4|7014.4|0
1627516200000|2021-07-28 23:50:00|7018.1|7014.1|7018.4|7014.4|7019.7|7015.7|7018.1|7014.1|0
1627516500000|2021-07-28 23:55:00|7018.6|7014.6|7019.7|7015.7|7019.7|7015.7|7018.4|7014.4|0
1627516800000|2021-07-29 00:00:00|7019.4|7015.4|7009.9|7006.9|7019.4|7015.7|7009.4|7006.4|62
1627517100000|2021-07-29 00:05:00|7009.7|7006.7|7006.4|7003.4|7009.7|7006.7|7005.9|7002.9|23
1627517400000|2021-07-29 00:10:00|7006.2|7003.2|7010.2|7007.2|7010.2|7007.2|7003.4|7000.4|26
1627517700000|2021-07-29 00:15:00|7009.9|7006.9|7010.9|7007.9|7011.4|7008.4|7006.7|7003.7|26
1627518000000|2021-07-29 00:20:00|7010.7|7007.7|7010.7|7007.7|7013.2|7010.2|7010.2|7007.2|10
1627518300000|2021-07-29 00:25:00|7010.4|7007.4|7007.9|7004.9|7010.4|7007.4|7007.9|7004.9|10
1627518600000|2021-07-29 00:30:00|7008.4|7005.4|7007.2|7004.2|7008.9|7005.9|7005.7|7002.7|10
1627518900000|2021-07-29 00:35:00|7006.9|7003.9|7012.2|7009.2|7012.2|7009.2|7005.7|7002.7|16
1627519200000|2021-07-29 00:40:00|7011.9|7008.9|7009.7|7006.7|7012.9|7009.9|7008.4|7005.4|22
1627519500000|2021-07-29 00:45:00|7009.9|7006.9|7013.2|7010.2|7013.9|7010.9|7009.9|7006.9|12
1627519800000|2021-07-29 00:50:00|7013.4|7010.4|7012.9|7009.9|7013.9|7010.9|7012.2|7009.2|6
1627520100000|2021-07-29 00:55:00|7013.2|7010.2|7014.2|7011.2|7014.2|7011.2|7011.2|7008.2|11
1627520400000|2021-07-29 01:00:00|7013.9|7010.9|7012.4|7009.4|7013.9|7010.9|7011.4|7008.4|9
1627520700000|2021-07-29 01:05:00|7012.9|7009.9|7012.9|7009.9|7014.7|7011.7|7011.9|7008.9|41
1627521000000|2021-07-29 01:10:00|7013.2|7010.2|7010.9|7007.9|7013.7|7010.7|7010.7|7007.7|6
1627521300000|2021-07-29 01:15:00|7011.2|7008.2|7012.2|7009.2|7012.7|7009.7|7007.4|7004.4|37
1627521600000|2021-07-29 01:20:00|7012.4|7009.4|7009.4|7006.4|7012.7|7009.7|7008.9|7005.9|19
1627521900000|2021-07-29 01:25:00|7009.2|7006.2|7006.9|7003.9|7009.2|7006.2|7006.4|7003.4|10
1627522200000|2021-07-29 01:30:00|7006.7|7003.7|7005.9|7002.9|7008.7|7005.7|7005.4|7002.4|29
1627522500000|2021-07-29 01:35:00|7005.4|7002.4|7002.9|6999.9|7006.7|7003.7|7002.7|6999.7|18
1627522800000|2021-07-29 01:40:00|7002.7|6999.7|7006.2|7003.2|7007.7|7004.7|7002.4|6999.4|37
1627523100000|2021-07-29 01:45:00|7006.4|7003.4|7004.4|7001.4|7006.4|7003.4|7001.2|6998.2|37
1627523400000|2021-07-29 01:50:00|7003.9|7000.9|7000.7|6997.7|7005.2|7002.2|6999.7|6996.7|20
1627523700000|2021-07-29 01:55:00|7000.4|6997.4|7001.2|6998.2|7002.7|6999.7|7000.2|6997.2|5
1627524000000|2021-07-29 02:00:00|7000.9|6997.9|7002.9|6999.9|7003.2|7000.2|7000.2|6997.2|16
1627524300000|2021-07-29 02:05:00|7003.2|7000.2|7002.2|6999.2|7005.4|7002.4|7000.2|6997.2|22
1627524600000|2021-07-29 02:10:00|7001.9|6998.9|7005.4|7002.4|7005.4|7002.4|7001.7|6998.7|6
1627524900000|2021-07-29 02:15:00|7005.2|7002.2|7004.9|7001.9|7005.9|7002.9|7004.2|7001.2|2
1627525200000|2021-07-29 02:20:00|7004.7|7001.7|7004.2|7001.2|7005.2|7002.2|7003.7|7000.7|5
1627525500000|2021-07-29 02:25:00|7004.7|7001.7|7005.2|7002.2|7005.2|7002.2|7003.2|7000.2|1
1627525800000|2021-07-29 02:30:00|7005.4|7002.4|7004.7|7001.7|7006.4|7003.4|7002.9|6999.9|8
1627526100000|2021-07-29 02:35:00|7004.9|7001.9|7011.9|7008.9|7013.9|7010.9|7004.7|7001.7|27
1627526400000|2021-07-29 02:40:00|7011.7|7008.7|7009.7|7006.7|7013.2|7010.2|7009.2|7006.2|0
1627526700000|2021-07-29 02:45:00|7009.4|7006.4|7013.4|7010.4|7013.7|7010.7|7008.4|7005.4|2
1627527000000|2021-07-29 02:50:00|7012.9|7009.9|7011.2|7008.2|7014.4|7011.4|7010.4|7007.4|2
1627527300000|2021-07-29 02:55:00|7010.7|7007.7|7010.9|7007.9|7011.9|7008.9|7009.7|7006.7|1
1627527600000|2021-07-29 03:00:00|7011.4|7008.4|7013.2|7010.2|7013.4|7010.4|7011.2|7008.2|15
1627527900000|2021-07-29 03:05:00|7013.4|7010.4|7013.4|7010.4|7015.4|7012.4|7013.2|7010.2|16
1627528200000|2021-07-29 03:10:00|7013.7|7010.7|7014.4|7011.4|7014.4|7011.4|7012.4|7009.4|13
1627528500000|2021-07-29 03:15:00|7013.9|7010.9|7013.4|7010.4|7014.4|7011.4|7012.9|7009.9|17
1627528800000|2021-07-29 03:20:00|7013.2|7010.2|7011.9|7008.9|7013.2|7010.2|7010.9|7007.9|7
1627529100000|2021-07-29 03:25:00|7011.4|7008.4|7010.2|7007.2|7011.9|7008.9|7009.9|7006.9|14
1627529400000|2021-07-29 03:30:00|7009.9|7006.9|7011.9|7008.9|7012.2|7009.2|7009.9|7006.9|8
1627529700000|2021-07-29 03:35:00|7011.7|7008.7|7012.4|7009.4|7012.4|7009.4|7010.9|7007.9|3
1627530000000|2021-07-29 03:40:00|7012.7|7009.7|7012.2|7009.2|7013.4|7010.4|7011.4|7008.4|9
1627530300000|2021-07-29 03:45:00|7011.9|7008.9|7010.9|7007.9|7012.9|7009.9|7009.9|7006.9|19
1627530600000|2021-07-29 03:50:00|7010.7|7007.7|7010.7|7007.7|7011.7|7008.7|7009.9|7006.9|2
1627530900000|2021-07-29 03:55:00|7010.4|7007.4|7010.4|7007.4|7010.7|7007.7|7008.7|7005.7|10
1627531200000|2021-07-29 04:00:00|7010.7|7007.7|7011.4|7008.4|7011.7|7008.7|7010.2|7007.2|4
1627531500000|2021-07-29 04:05:00|7011.2|7008.2|7011.9|7008.9|7012.2|7009.2|7010.7|7007.7|3
1627531800000|2021-07-29 04:10:00|7012.2|7009.2|7014.2|7011.2|7014.9|7011.9|7012.2|7009.2|13
1627532100000|2021-07-29 04:15:00|7014.4|7011.4|7014.4|7011.4|7015.2|7012.2|7013.4|7010.4|12
1627532400000|2021-07-29 04:20:00|7013.9|7010.9|7015.4|7012.4|7015.4|7012.4|7013.9|7010.9|5
1627532700000|2021-07-29 04:25:00|7015.2|7012.2|7014.7|7011.7|7015.7|7012.7|7013.4|7010.4|7
1627533000000|2021-07-29 04:30:00|7014.4|7011.4|7014.9|7011.9|7015.9|7012.9|7014.2|7011.2|9
1627533300000|2021-07-29 04:35:00|7015.4|7012.4|7012.9|7009.9|7015.4|7012.4|7012.4|7009.4|11
1627533600000|2021-07-29 04:40:00|7013.2|7010.2|7013.2|7010.2|7014.4|7011.4|7012.4|7009.4|3
1627533900000|2021-07-29 04:45:00|7013.4|7010.4|7014.4|7011.4|7015.9|7012.9|7013.2|7010.2|8
1627534200000|2021-07-29 04:50:00|7014.7|7011.7|7012.4|7009.4|7014.7|7011.7|7011.2|7008.2|7
1627534500000|2021-07-29 04:55:00|7012.2|7009.2|7012.2|7009.2|7013.4|7010.4|7011.7|7008.7|4
1627534800000|2021-07-29 05:00:00|7012.4|7009.4|7012.7|7009.7|7014.2|7011.2|7011.7|7008.7|5
1627535100000|2021-07-29 05:05:00|7012.9|7009.9|7013.7|7010.7|7014.9|7011.9|7010.9|7007.9|5
1627535400000|2021-07-29 05:10:00|7014.2|7011.2|7012.7|7009.7|7014.7|7011.7|7012.7|7009.7|11
1627535700000|2021-07-29 05:15:00|7012.9|7009.9|7015.4|7012.4|7015.7|7012.7|7012.4|7009.4|7
1627536000000|2021-07-29 05:20:00|7015.2|7012.2|7014.9|7011.9|7016.2|7013.2|7014.7|7011.7|17
1627536300000|2021-07-29 05:25:00|7014.7|7011.7|7015.9|7012.9|7015.9|7012.9|7014.4|7011.4|21
1627536600000|2021-07-29 05:30:00|7015.7|7012.7|7016.2|7013.2|7017.9|7014.9|7014.4|7011.4|17
1627536900000|2021-07-29 05:35:00|7016.4|7013.4|7016.2|7013.2|7017.2|7014.2|7015.2|7012.2|17
1627537200000|2021-07-29 05:40:00|7015.9|7012.9|7015.4|7012.4|7016.7|7013.7|7014.7|7011.7|23
1627537500000|2021-07-29 05:45:00|7015.2|7012.2|7014.4|7011.4|7015.4|7012.4|7013.9|7010.9|9
1627537800000|2021-07-29 05:50:00|7013.9|7010.9|7013.7|7010.7|7014.2|7011.2|7012.7|7009.7|32
1627538100000|2021-07-29 05:55:00|7012.7|7009.7|7013.2|7010.2|7013.4|7010.4|7010.7|7007.7|57
1627538400000|2021-07-29 06:00:00|7013.9|7010.9|7019.9|7017.9|7020.9|7018.9|7012.4|7010.4|192
1627538700000|2021-07-29 06:05:00|7019.4|7017.4|7020.2|7018.2|7020.4|7018.4|7017.2|7015.2|82
1627539000000|2021-07-29 06:10:00|7020.4|7018.4|7023.9|7021.9|7026.2|7024.2|7019.9|7017.9|124
1627539300000|2021-07-29 06:15:00|7023.7|7021.7|7025.9|7023.9|7026.4|7024.4|7022.9|7020.9|111
1627539600000|2021-07-29 06:20:00|7026.2|7024.2|7028.9|7026.9|7028.9|7026.9|7024.7|7022.7|63
1627539900000|2021-07-29 06:25:00|7029.2|7027.2|7030.2|7028.2|7030.2|7028.2|7026.9|7024.9|174
1627540200000|2021-07-29 06:30:00|7029.9|7027.9|7033.2|7031.2|7034.7|7032.7|7028.4|7026.4|181
1627540500000|2021-07-29 06:35:00|7033.4|7031.4|7036.2|7034.2|7036.2|7034.2|7031.4|7029.4|212
1627540800000|2021-07-29 06:40:00|7035.9|7033.9|7038.4|7036.4|7038.4|7036.4|7034.2|7032.2|317
1627541100000|2021-07-29 06:45:00|7038.2|7036.2|7035.4|7033.4|7038.4|7036.4|7034.7|7032.7|90
1627541400000|2021-07-29 06:50:00|7035.7|7033.7|7044.4|7042.4|7046.4|7044.4|7035.4|7033.4|521
1627541700000|2021-07-29 06:55:00|7045.2|7043.2|7037.4|7035.4|7048.4|7046.4|7036.2|7034.2|378
1627542000000|2021-07-29 07:00:00|7036.9|7035.9|7042.4|7041.4|7046.2|7045.2|7035.9|7034.9|2854
1627542300000|2021-07-29 07:05:00|7041.9|7040.9|7050.7|7049.7|7052.2|7051.2|7037.7|7036.7|2066
1627542600000|2021-07-29 07:10:00|7050.2|7049.2|7045.7|7044.7|7053.2|7052.2|7043.7|7042.7|1571
1627542900000|2021-07-29 07:15:00|7045.4|7044.4|7040.9|7039.9|7048.9|7047.9|7039.2|7038.2|951
1627543200000|2021-07-29 07:20:00|7041.2|7040.2|7045.2|7044.2|7049.9|7048.9|7040.9|7039.9|1131
1627543500000|2021-07-29 07:25:00|7045.4|7044.4|7049.7|7048.7|7049.7|7048.7|7042.2|7041.2|1215
1627543800000|2021-07-29 07:30:00|7049.9|7048.9|7043.7|7042.7|7050.2|7049.2|7043.4|7042.4|752
1627544100000|2021-07-29 07:35:00|7043.9|7042.9|7031.7|7030.7|7045.9|7044.9|7031.7|7030.7|743
1627544400000|2021-07-29 07:40:00|7032.2|7031.2|7038.9|7037.9|7040.9|7039.9|7030.4|7029.4|724
1627544700000|2021-07-29 07:45:00|7038.4|7037.4|7049.2|7048.2|7049.2|7048.2|7038.4|7037.4|469
1627545000000|2021-07-29 07:50:00|7049.4|7048.4|7048.9|7047.9|7052.7|7051.7|7048.2|7047.2|553
1627545300000|2021-07-29 07:55:00|7048.7|7047.7|7048.7|7047.7|7051.7|7050.7|7046.7|7045.7|714
1627545600000|2021-07-29 08:00:00|7048.4|7047.4|7054.2|7053.2|7055.9|7054.9|7048.4|7047.4|928
1627545900000|2021-07-29 08:05:00|7053.7|7052.7|7056.2|7055.2|7056.9|7055.9|7052.2|7051.2|927
1627546200000|2021-07-29 08:10:00|7056.4|7055.4|7061.4|7060.4|7062.2|7061.2|7055.9|7054.9|862
1627546500000|2021-07-29 08:15:00|7061.2|7060.2|7058.2|7057.2|7062.2|7061.2|7056.7|7055.7|717
1627546800000|2021-07-29 08:20:00|7057.7|7056.7|7053.7|7052.7|7060.7|7059.7|7050.2|7049.2|579
1627547100000|2021-07-29 08:25:00|7053.9|7052.9|7052.7|7051.7|7056.9|7055.9|7052.2|7051.2|407
1627547400000|2021-07-29 08:30:00|7052.2|7051.2|7055.9|7054.9|7057.7|7056.7|7051.2|7050.2|564
1627547700000|2021-07-29 08:35:00|7056.2|7055.2|7058.2|7057.2|7061.4|7060.4|7053.7|7052.7|397
1627548000000|2021-07-29 08:40:00|7058.4|7057.4|7061.7|7060.7|7061.7|7060.7|7054.9|7053.9|354
1627548300000|2021-07-29 08:45:00|7061.9|7060.9|7065.6|7064.6|7069.1|7068.1|7061.7|7060.7|630
1627548600000|2021-07-29 08:50:00|7066.3|7065.3|7064.8|7063.8|7067.1|7066.1|7064.6|7063.6|420
1627548900000|2021-07-29 08:55:00|7065.1|7064.1|7063.3|7062.3|7065.3|7064.3|7060.1|7059.1|406
1627549200000|2021-07-29 09:00:00|7063.6|7062.6|7067.6|7066.6|7068.6|7067.6|7063.1|7062.1|383
1627549500000|2021-07-29 09:05:00|7067.1|7066.1|7065.1|7064.1|7069.1|7068.1|7064.6|7063.6|968
1627549800000|2021-07-29 09:10:00|7065.3|7064.3|7064.6|7063.6|7066.3|7065.3|7062.6|7061.6|456
1627550100000|2021-07-29 09:15:00|7064.3|7063.3|7065.6|7064.6|7065.8|7064.8|7063.1|7062.1|349
1627550400000|2021-07-29 09:20:00|7065.8|7064.8|7066.1|7065.1|7066.8|7065.8|7064.6|7063.6|612
1627550700000|2021-07-29 09:25:00|7066.3|7065.3|7065.3|7064.3|7067.1|7066.1|7062.3|7061.3|528
1627551000000|2021-07-29 09:30:00|7065.6|7064.6|7068.6|7067.6|7068.6|7067.6|7064.1|7063.1|204
1627551300000|2021-07-29 09:35:00|7067.6|7066.6|7073.6|7072.6|7074.6|7073.6|7066.6|7065.6|402
1627551600000|2021-07-29 09:40:00|7073.8|7072.8|7071.6|7070.6|7074.3|7073.3|7070.6|7069.6|371
1627551900000|2021-07-29 09:45:00|7071.8|7070.8|7074.8|7073.8|7074.8|7073.8|7071.1|7070.1|216
1627552200000|2021-07-29 09:50:00|7074.6|7073.6|7071.1|7070.1|7074.8|7073.8|7070.6|7069.6|321
1627552500000|2021-07-29 09:55:00|7071.3|7070.3|7075.1|7074.1|7075.1|7074.1|7071.3|7070.3|243
1627552800000|2021-07-29 10:00:00|7074.6|7073.6|7078.1|7077.1|7078.6|7077.6|7072.6|7071.6|973
1627553100000|2021-07-29 10:05:00|7077.8|7076.8|7076.1|7075.1|7079.1|7078.1|7074.6|7073.6|1074
1627553400000|2021-07-29 10:10:00|7075.6|7074.6|7081.1|7080.1|7081.3|7080.3|7075.6|7074.6|593
1627553700000|2021-07-29 10:15:00|7080.8|7079.8|7081.6|7080.6|7082.1|7081.1|7079.1|7078.1|562
1627554000000|2021-07-29 10:20:00|7082.1|7081.1|7081.1|7080.1|7084.6|7083.6|7081.1|7080.1|782
1627554300000|2021-07-29 10:25:00|7080.8|7079.8|7080.3|7079.3|7081.1|7080.1|7077.8|7076.8|500
1627554600000|2021-07-29 10:30:00|7080.1|7079.1|7080.6|7079.6|7081.1|7080.1|7078.1|7077.1|318
1627554900000|2021-07-29 10:35:00|7080.8|7079.8|7080.6|7079.6|7081.6|7080.6|7079.1|7078.1|357
1627555200000|2021-07-29 10:40:00|7080.8|7079.8|7078.6|7077.6|7081.6|7080.6|7075.6|7074.6|413
1627555500000|2021-07-29 10:45:00|7078.3|7077.3|7079.1|7078.1|7079.1|7078.1|7073.6|7072.6|448
1627555800000|2021-07-29 10:50:00|7078.8|7077.8|7076.1|7075.1|7079.6|7078.6|7075.6|7074.6|415
1627556100000|2021-07-29 10:55:00|7076.3|7075.3|7082.8|7081.8|7083.1|7082.1|7075.1|7074.1|331
1627556400000|2021-07-29 11:00:00|7083.3|7082.3|7083.6|7082.6|7083.8|7082.8|7080.3|7079.3|467
1627556700000|2021-07-29 11:05:00|7084.1|7083.1|7085.6|7084.6|7086.1|7085.1|7082.6|7081.6|416
1627557000000|2021-07-29 11:10:00|7085.3|7084.3|7086.3|7085.3|7087.3|7086.3|7084.1|7083.1|225
1627557300000|2021-07-29 11:15:00|7086.6|7085.6|7082.8|7081.8|7086.8|7085.8|7082.8|7081.8|459
1627557600000|2021-07-29 11:20:00|7083.1|7082.1|7076.6|7075.6|7083.1|7082.1|7075.1|7074.1|364
1627557900000|2021-07-29 11:25:00|7076.8|7075.8|7079.6|7078.6|7080.1|7079.1|7076.1|7075.1|256
1627558200000|2021-07-29 11:30:00|7079.1|7078.1|7077.1|7076.1|7080.1|7079.1|7076.6|7075.6|249
1627558500000|2021-07-29 11:35:00|7077.3|7076.3|7076.6|7075.6|7079.1|7078.1|7075.6|7074.6|163
1627558800000|2021-07-29 11:40:00|7077.6|7076.6|7085.3|7084.3|7085.6|7084.6|7077.1|7076.1|234
1627559100000|2021-07-29 11:45:00|7085.1|7084.1|7085.1|7084.1|7085.6|7084.6|7082.3|7081.3|269
1627559400000|2021-07-29 11:50:00|7084.8|7083.8|7083.8|7082.8|7086.1|7085.1|7083.6|7082.6|210
1627559700000|2021-07-29 11:55:00|7084.1|7083.1|7083.6|7082.6|7085.1|7084.1|7082.6|7081.6|264
1627560000000|2021-07-29 12:00:00|7083.3|7082.3|7085.6|7084.6|7086.3|7085.3|7082.8|7081.8|384
1627560300000|2021-07-29 12:05:00|7085.3|7084.3|7087.3|7086.3|7087.8|7086.8|7084.6|7083.6|620
1627560600000|2021-07-29 12:10:00|7087.6|7086.6|7087.3|7086.3|7090.3|7089.3|7087.1|7086.1|310
1627560900000|2021-07-29 12:15:00|7087.1|7086.1|7085.6|7084.6|7087.1|7086.1|7082.8|7081.8|236
1627561200000|2021-07-29 12:20:00|7085.3|7084.3|7087.1|7086.1|7088.6|7087.6|7085.1|7084.1|347
1627561500000|2021-07-29 12:25:00|7086.6|7085.6|7085.3|7084.3|7087.6|7086.6|7084.1|7083.1|277
1627561800000|2021-07-29 12:30:00|7085.1|7084.1|7081.8|7080.8|7085.1|7084.1|7079.6|7078.6|481
1627562100000|2021-07-29 12:35:00|7082.1|7081.1|7082.1|7081.1|7083.3|7082.3|7079.6|7078.6|310
1627562400000|2021-07-29 12:40:00|7082.3|7081.3|7084.1|7083.1|7084.3|7083.3|7079.8|7078.8|375
1627562700000|2021-07-29 12:45:00|7083.1|7082.1|7082.6|7081.6|7084.6|7083.6|7081.3|7080.3|628
1627563000000|2021-07-29 12:50:00|7082.3|7081.3|7085.3|7084.3|7085.6|7084.6|7082.3|7081.3|449
1627563300000|2021-07-29 12:55:00|7085.6|7084.6|7085.8|7084.8|7087.8|7086.8|7084.1|7083.1|341
1627563600000|2021-07-29 13:00:00|7086.1|7085.1|7089.1|7088.1|7092.6|7091.6|7085.1|7084.1|494
1627563900000|2021-07-29 13:05:00|7089.6|7088.6|7086.8|7085.8|7089.6|7088.6|7086.6|7085.6|421
1627564200000|2021-07-29 13:10:00|7087.1|7086.1|7086.3|7085.3|7087.3|7086.3|7085.1|7084.1|257
1627564500000|2021-07-29 13:15:00|7086.6|7085.6|7088.1|7087.1|7089.6|7088.6|7086.3|7085.3|241
1627564800000|2021-07-29 13:20:00|7088.3|7087.3|7084.1|7083.1|7088.8|7087.8|7083.6|7082.6|356
1627565100000|2021-07-29 13:25:00|7083.6|7082.6|7083.6|7082.6|7085.8|7084.8|7083.6|7082.6|213
1627565400000|2021-07-29 13:30:00|7084.1|7083.1|7083.8|7082.8|7088.6|7087.6|7081.1|7080.1|1219
1627565700000|2021-07-29 13:35:00|7083.1|7082.1|7090.1|7089.1|7090.3|7089.3|7082.1|7081.1|854
1627566000000|2021-07-29 13:40:00|7089.6|7088.6|7089.3|7088.3|7094.6|7093.6|7086.6|7085.6|1005
1627566300000|2021-07-29 13:45:00|7089.1|7088.1|7092.6|7091.6|7093.1|7092.1|7086.3|7085.3|704
1627566600000|2021-07-29 13:50:00|7092.3|7091.3|7084.6|7083.6|7093.6|7092.6|7084.3|7083.3|982
1627566900000|2021-07-29 13:55:00|7084.8|7083.8|7090.6|7089.6|7090.8|7089.8|7084.1|7083.1|522
1627567200000|2021-07-29 14:00:00|7090.1|7089.1|7088.3|7087.3|7091.6|7090.6|7086.6|7085.6|992
1627567500000|2021-07-29 14:05:00|7088.6|7087.6|7084.6|7083.6|7089.3|7088.3|7082.3|7081.3|732
1627567800000|2021-07-29 14:10:00|7084|7083|7081.7|7080.7|7086|7085|7078.2|7077.2|506
1627568100000|2021-07-29 14:15:00|7082|7081|7083.5|7082.5|7086|7085|7081|7080|647
1627568400000|2021-07-29 14:20:00|7083.7|7082.7|7083|7082|7084.5|7083.5|7080.7|7079.7|448
1627568700000|2021-07-29 14:25:00|7082.5|7081.5|7084.5|7083.5|7085|7084|7081|7080|471
1627569000000|2021-07-29 14:30:00|7084.7|7083.7|7081|7080|7084.7|7083.7|7075.5|7074.5|587
1627569300000|2021-07-29 14:35:00|7080.7|7079.7|7080|7079|7083|7082|7077.7|7076.7|407
1627569600000|2021-07-29 14:40:00|7080.2|7079.2|7080|7079|7080.5|7079.5|7077|7076|438
1627569900000|2021-07-29 14:45:00|7080.2|7079.2|7084.5|7083.5|7085.5|7084.5|7079.5|7078.5|619
1627570200000|2021-07-29 14:50:00|7084.2|7083.2|7079|7078|7084.5|7083.5|7079|7078|624
1627570500000|2021-07-29 14:55:00|7079.2|7078.2|7079.5|7078.5|7081.5|7080.5|7078|7077|727
1627570800000|2021-07-29 15:00:00|7079|7078|7077.2|7076.2|7081|7080|7075.5|7074.5|1072
1627571100000|2021-07-29 15:05:00|7077|7076|7075|7074|7077.2|7076.2|7074.2|7073.2|1045
1627571400000|2021-07-29 15:10:00|7074.7|7073.7|7074.2|7073.2|7075|7074|7072|7071|973
1627571700000|2021-07-29 15:15:00|7074.5|7073.5|7076.2|7075.2|7076.7|7075.7|7073|7072|1263
1627572000000|2021-07-29 15:20:00|7076.5|7075.5|7079|7078|7079.5|7078.5|7075.5|7074.5|803
1627572300000|2021-07-29 15:25:00|7078.7|7077.7|7079.5|7077.5|7081|7080|7075|7074|2410
1627572600000|2021-07-29 15:30:00|7079.2|7077.2|7077|7075|7079.5|7077.5|7073.7|7071.7|5243
1627572900000|2021-07-29 15:35:00|7077.5|7075.5|7076.5|7074.5|7079.5|7077.5|7075|7073|1165
1627573200000|2021-07-29 15:40:00|7076.2|7074.2|7078.5|7076.5|7078.5|7076.5|7076|7074|413
1627573500000|2021-07-29 15:45:00|7078.2|7076.2|7077.5|7075.5|7079|7077|7076.5|7074.5|295
1627573800000|2021-07-29 15:50:00|7077.7|7075.7|7073.5|7071.5|7078.2|7076.2|7072.5|7070.5|555
1627574100000|2021-07-29 15:55:00|7073.7|7071.7|7073.5|7071.5|7075.2|7073.2|7073|7071|208
1627574400000|2021-07-29 16:00:00|7073.7|7071.7|7077|7075|7077|7075|7073.5|7071.5|129
1627574700000|2021-07-29 16:05:00|7076.5|7074.5|7078.5|7076.5|7078.5|7076.5|7076.5|7074.5|97
1627575000000|2021-07-29 16:10:00|7078|7076|7078.5|7076.5|7079|7077|7078|7076|226
1627575300000|2021-07-29 16:15:00|7078.7|7076.7|7079|7077|7079|7077|7077.5|7075.5|326
1627575600000|2021-07-29 16:20:00|7079.5|7077.5|7077.5|7075.5|7079.5|7077.5|7077|7075|81
1627575900000|2021-07-29 16:25:00|7077|7075|7077.5|7075.5|7077.5|7075.5|7076|7074|87
1627576200000|2021-07-29 16:30:00|7077.2|7075.2|7077.2|7075.2|7079.2|7077.2|7076.5|7074.5|81
1627576500000|2021-07-29 16:35:00|7077.5|7075.5|7077.2|7075.2|7079.2|7077.2|7077|7075|116
1627576800000|2021-07-29 16:40:00|7077.5|7075.5|7076.5|7074.5|7078.5|7076.5|7076.5|7074.5|62
1627577100000|2021-07-29 16:45:00|7076|7074|7074|7072|7076|7074|7074|7072|65
1627577400000|2021-07-29 16:50:00|7074.2|7072.2|7076|7074|7076.2|7074.2|7074|7072|65
1627577700000|2021-07-29 16:55:00|7076.2|7074.2|7076|7074|7076.5|7074.5|7074.5|7072.5|73
1627578000000|2021-07-29 17:00:00|7076.5|7074.5|7079|7077|7079.2|7077.2|7075.7|7073.7|252
1627578300000|2021-07-29 17:05:00|7078.7|7076.7|7078.7|7076.7|7079.5|7077.5|7078|7076|53
1627578600000|2021-07-29 17:10:00|7078.5|7076.5|7080|7078|7080|7078|7078|7076|29
1627578900000|2021-07-29 17:15:00|7079.7|7077.7|7077.5|7075.5|7080|7078|7077.2|7075.2|52
1627579200000|2021-07-29 17:20:00|7077.7|7075.7|7077.5|7075.5|7078.2|7076.2|7076.5|7074.5|48
1627579500000|2021-07-29 17:25:00|7077.2|7075.2|7079|7077|7079|7077|7077|7075|71
1627579800000|2021-07-29 17:30:00|7078.7|7076.7|7078.7|7076.7|7079.5|7077.5|7077.5|7075.5|234
1627580100000|2021-07-29 17:35:00|7079|7077|7078|7076|7079|7077|7076.5|7074.5|86
1627580400000|2021-07-29 17:40:00|7077.7|7075.7|7077.5|7075.5|7078.5|7076.5|7077.2|7075.2|19
1627580700000|2021-07-29 17:45:00|7078|7076|7077.5|7075.5|7078.2|7076.2|7077.2|7075.2|28
1627581000000|2021-07-29 17:50:00|7077.7|7075.7|7077.5|7075.5|7078|7076|7076.7|7074.7|12
1627581300000|2021-07-29 17:55:00|7077.2|7075.2|7076.5|7074.5|7078|7076|7075.7|7073.7|18
1627581600000|2021-07-29 18:00:00|7076.7|7074.7|7076|7074|7077|7075|7075.7|7073.7|20
1627581900000|2021-07-29 18:05:00|7075.7|7073.7|7076.7|7074.7|7076.7|7074.7|7075.7|7073.7|41
1627582200000|2021-07-29 18:10:00|7076.5|7074.5|7077.5|7075.5|7077.5|7075.5|7076.5|7074.5|47
1627582500000|2021-07-29 18:15:00|7077.7|7075.7|7076.2|7074.2|7077.7|7075.7|7075.5|7073.5|31
1627582800000|2021-07-29 18:20:00|7076.5|7074.5|7074.5|7072.5|7076.5|7074.5|7074.2|7072.2|34
1627583100000|2021-07-29 18:25:00|7075|7073|7075.5|7073.5|7076.2|7074.2|7074.5|7072.5|34
1627583400000|2021-07-29 18:30:00|7075.2|7073.2|7074.7|7072.7|7076|7074|7074.2|7072.2|45
1627583700000|2021-07-29 18:35:00|7075|7073|7071.5|7069.5|7075|7073|7071|7069|90
1627584000000|2021-07-29 18:40:00|7071.7|7069.7|7074.2|7072.2|7074.7|7072.7|7071.5|7069.5|50
1627584300000|2021-07-29 18:45:00|7074|7072|7073.7|7071.7|7074|7072|7072.5|7070.5|34
1627584600000|2021-07-29 18:50:00|7073.5|7071.5|7071.5|7069.5|7074|7072|7071.2|7069.2|34
1627584900000|2021-07-29 18:55:00|7071.7|7069.7|7071.7|7069.7|7073|7071|7071.5|7069.5|64
1627585200000|2021-07-29 19:00:00|7071.5|7069.5|7070.7|7068.7|7071.5|7069.5|7069.7|7067.7|94
1627585500000|2021-07-29 19:05:00|7070.5|7068.5|7070|7068|7070.7|7068.7|7069.2|7067.2|71
1627585800000|2021-07-29 19:10:00|7069.5|7067.5|7067.5|7065.5|7070|7068|7067.5|7065.5|63
1627586100000|2021-07-29 19:15:00|7067.7|7065.7|7068.5|7066.5|7069|7067|7067|7065|89
1627586400000|2021-07-29 19:20:00|7068.2|7066.2|7066.5|7064.5|7068.2|7066.2|7066.2|7064.2|161
1627586700000|2021-07-29 19:25:00|7066.2|7064.2|7065.5|7063.5|7068.5|7066.5|7065.5|7063.5|137
1627587000000|2021-07-29 19:30:00|7065.7|7063.7|7064.7|7062.7|7066.5|7064.5|7064.5|7062.5|135
1627587300000|2021-07-29 19:35:00|7065|7063|7065.5|7063.5|7066|7064|7064.2|7062.2|252
1627587600000|2021-07-29 19:40:00|7065.2|7063.2|7064.5|7062.5|7065.5|7063.5|7063.5|7061.5|260
1627587900000|2021-07-29 19:45:00|7064|7062|7063.5|7061.5|7064.5|7062.5|7063.5|7061.5|226
1627588200000|2021-07-29 19:50:00|7063|7061|7063.5|7061.5|7067.2|7065.2|7061.7|7059.7|631
1627588500000|2021-07-29 19:55:00|7063.2|7061.2|7059.8|7055.8|7063.2|7061.2|7057.5|7055.5|1051
1627588800000|2021-07-29 20:00:00|7060.1|7056.1|7063|7059|7064.8|7060.8|7055.7|7051.7|0
1627589100000|2021-07-29 20:05:00|7063.3|7059.3|7057.9|7053.9|7063.3|7059.3|7057.4|7053.4|0
1627589400000|2021-07-29 20:10:00|7057.6|7053.6|7057.1|7053.1|7058.7|7054.7|7055.1|7051.1|0
1627589700000|2021-07-29 20:15:00|7056.8|7052.8|7058.4|7054.4|7058.4|7054.4|7056.3|7052.3|0
1627590000000|2021-07-29 20:20:00|7058.3|7054.3|7057.3|7053.3|7058.8|7054.8|7057.3|7053.3|0
1627590300000|2021-07-29 20:25:00|7057.2|7053.2|7056.8|7052.8|7057.6|7053.6|7054.3|7050.3|0
1627590600000|2021-07-29 20:30:00|7057|7053|7049.9|7045.9|7057|7053|7049.7|7045.7|0
1627590900000|2021-07-29 20:35:00|7049.7|7045.7|7049.9|7045.9|7052.1|7048.1|7047.8|7043.8|0
1627591200000|2021-07-29 20:40:00|7049.5|7045.5|7046.8|7042.8|7049.5|7045.5|7045.2|7041.2|0
1627591500000|2021-07-29 20:45:00|7046.9|7042.9|7049.3|7045.3|7052.1|7048.1|7046.5|7042.5|0
1627591800000|2021-07-29 20:50:00|7049.5|7045.5|7053.8|7049.8|7054.4|7050.4|7049.3|7045.3|0
1627592100000|2021-07-29 20:55:00|7053.4|7049.4|7052.1|7048.1|7054.7|7050.7|7049.1|7045.1|0
1627592400000|2021-07-29 21:00:00|7052|7048|7052.7|7048.7|7052.7|7048.7|7050.5|7046.5|0
1627592700000|2021-07-29 21:05:00|7052.6|7048.6|7056.8|7052.8|7056.9|7052.9|7052.3|7048.3|0
1627593000000|2021-07-29 21:10:00|7057|7053|7059.3|7055.3|7059.5|7055.5|7057|7053|0
1627593300000|2021-07-29 21:15:00|7059.4|7055.4|7060.5|7056.5|7060.9|7056.9|7058.9|7054.9|0
1627593600000|2021-07-29 21:20:00|7061|7057|7061.9|7057.9|7062.8|7058.8|7060.1|7056.1|0
1627593900000|2021-07-29 21:25:00|7061.8|7057.8|7060.2|7056.2|7061.8|7057.8|7060.1|7056.1|0
1627594200000|2021-07-29 21:30:00|7060.5|7056.5|7059.4|7055.4|7060.5|7056.5|7059.4|7055.4|0
1627594500000|2021-07-29 21:35:00|7059.5|7055.5|7059.4|7055.4|7059.7|7055.7|7059.1|7055.1|0
1627594800000|2021-07-29 21:40:00|7059.3|7055.3|7060.4|7056.4|7060.4|7056.4|7059|7055|0
1627595100000|2021-07-29 21:45:00|7060.3|7056.3|7058.3|7054.3|7060.5|7056.5|7057.9|7053.9|0
1627595400000|2021-07-29 21:50:00|7058.1|7054.1|7056.6|7052.6|7058.1|7054.1|7056.2|7052.2|0
1627595700000|2021-07-29 21:55:00|7057.4|7053.4|7056|7052|7057.5|7053.5|7056|7052|0
1627596000000|2021-07-29 22:00:00|7056.3|7052.3|7060|7056|7060.4|7056.4|7056.3|7052.3|0
1627596300000|2021-07-29 22:05:00|7060.2|7056.2|7061.6|7057.6|7061.6|7057.6|7060|7056|0
1627596600000|2021-07-29 22:10:00|7061.8|7057.8|7065|7061|7065.7|7061.7|7061.3|7057.3|0
1627596900000|2021-07-29 22:15:00|7065.2|7061.2|7066.2|7062.2|7066.9|7062.9|7065|7061|0
1627597200000|2021-07-29 22:20:00|7066.4|7062.4|7063.7|7059.7|7066.5|7062.5|7063.7|7059.7|0
1627597500000|2021-07-29 22:25:00|7064|7060|7063.5|7059.5|7065.5|7061.5|7063.5|7059.5|0
1627597800000|2021-07-29 22:30:00|7063.7|7059.7|7061.8|7057.8|7064.2|7060.2|7061.5|7057.5|0
1627598100000|2021-07-29 22:35:00|7062.2|7058.2|7061.1|7057.1|7062.8|7058.8|7060.9|7056.9|0
1627598400000|2021-07-29 22:40:00|7060.8|7056.8|7060.7|7056.7|7061|7057|7059.6|7055.6|0
1627598700000|2021-07-29 22:45:00|7060.8|7056.8|7066.3|7062.3|7067.2|7063.2|7060.8|7056.8|0
1627599000000|2021-07-29 22:50:00|7066.2|7062.2|7065.1|7061.1|7066.2|7062.2|7064.9|7060.9|0
1627599300000|2021-07-29 22:55:00|7065.4|7061.4|7065.8|7061.8|7066.1|7062.1|7064.5|7060.5|0
1627599600000|2021-07-29 23:00:00|7065.9|7061.9|7062.7|7058.7|7066.1|7062.1|7061.4|7057.4|0
1627599900000|2021-07-29 23:05:00|7062.9|7058.9|7057.8|7053.8|7063.3|7059.3|7057.5|7053.5|0
1627600200000|2021-07-29 23:10:00|7058|7054|7060|7056|7060.8|7056.8|7057.5|7053.5|0
1627600500000|2021-07-29 23:15:00|7060.1|7056.1|7060.7|7056.7|7061|7057|7060|7056|0
1627600800000|2021-07-29 23:20:00|7061|7057|7058.6|7054.6|7061|7057|7058.6|7054.6|0
1627601100000|2021-07-29 23:25:00|7058.7|7054.7|7060.2|7056.2|7060.5|7056.5|7058.2|7054.2|0
1627601400000|2021-07-29 23:30:00|7059.9|7055.9|7060.2|7056.2|7060.5|7056.5|7059.6|7055.6|0
1627601700000|2021-07-29 23:35:00|7060.3|7056.3|7059.4|7055.4|7060.8|7056.8|7058.9|7054.9|0
1627602000000|2021-07-29 23:40:00|7059.2|7055.2|7058.5|7054.5|7061.5|7057.5|7058.1|7054.1|0
1627602300000|2021-07-29 23:45:00|7058.6|7054.6|7056.8|7052.8|7060.4|7056.4|7056.8|7052.8|0
1627602600000|2021-07-29 23:50:00|7057|7053|7046|7042|7057.1|7053.1|7044.7|7040.7|0
1627602900000|2021-07-29 23:55:00|7047|7043|7048.7|7044.7|7050.9|7046.9|7046.8|7042.8|0
1627603200000|2021-07-30 00:00:00|7048.3|7044.3|7043.5|7040.5|7048.7|7044.7|7040.7|7037.7|301
1627603500000|2021-07-30 00:05:00|7042|7039|7046.7|7043.7|7048|7045|7038.2|7035.2|61
1627603800000|2021-07-30 00:10:00|7047|7044|7056.5|7053.5|7057|7054|7047|7044|163
1627604100000|2021-07-30 00:15:00|7057|7054|7048.5|7045.5|7058.2|7055.2|7047.5|7044.5|220
1627604400000|2021-07-30 00:20:00|7048.7|7045.7|7048|7045|7051|7048|7047.2|7044.2|59
1627604700000|2021-07-30 00:25:00|7047.7|7044.7|7048.5|7045.5|7049.7|7046.7|7045.2|7042.2|26
1627605000000|2021-07-30 00:30:00|7048.7|7045.7|7044.7|7041.7|7050|7047|7043.2|7040.2|50
1627605300000|2021-07-30 00:35:00|7044.5|7041.5|7046|7043|7046.7|7043.7|7041.2|7038.2|144
1627605600000|2021-07-30 00:40:00|7046.5|7043.5|7049.5|7046.5|7050.7|7047.7|7044.5|7041.5|106
1627605900000|2021-07-30 00:45:00|7049.2|7046.2|7041.2|7038.2|7049.2|7046.2|7036|7033|94
1627606200000|2021-07-30 00:50:00|7042|7039|7038.7|7035.7|7045|7042|7038.5|7035.5|77
1627606500000|2021-07-30 00:55:00|7038.5|7035.5|7042|7039|7042.7|7039.7|7038|7035|61
1627606800000|2021-07-30 01:00:00|7041.7|7038.7|7044.5|7041.5|7044.5|7041.5|7040|7037|130
1627607100000|2021-07-30 01:05:00|7044.2|7041.2|7047.2|7044.2|7047.5|7044.5|7044|7041|96
1627607400000|2021-07-30 01:10:00|7047.5|7044.5|7045.2|7042.2|7048.2|7045.2|7044.7|7041.7|39
1627607700000|2021-07-30 01:15:00|7045|7042|7045.7|7042.7|7047.7|7044.7|7043|7040|49
1627608000000|2021-07-30 01:20:00|7045.2|7042.2|7041.7|7038.7|7045.2|7042.2|7041.2|7038.2|19
1627608300000|2021-07-30 01:25:00|7041.5|7038.5|7039.7|7036.7|7042.7|7039.7|7039.5|7036.5|15
1627608600000|2021-07-30 01:30:00|7039.5|7036.5|7042|7039|7043.5|7040.5|7039.2|7036.2|29
1627608900000|2021-07-30 01:35:00|7041.7|7038.7|7040|7037|7042|7039|7038.7|7035.7|17
1627609200000|2021-07-30 01:40:00|7039.7|7036.7|7038.7|7035.7|7039.7|7036.7|7036.2|7033.2|89
1627609500000|2021-07-30 01:45:00|7039|7036|7037|7034|7040.5|7037.5|7036.7|7033.7|19
1627609800000|2021-07-30 01:50:00|7036.7|7033.7|7040.2|7037.2|7040.2|7037.2|7035.2|7032.2|20
1627610100000|2021-07-30 01:55:00|7040|7037|7038|7035|7040.2|7037.2|7038|7035|28
1627610400000|2021-07-30 02:00:00|7037.7|7034.7|7038.7|7035.7|7040.2|7037.2|7036.7|7033.7|27
1627610700000|2021-07-30 02:05:00|7038.5|7035.5|7039.5|7036.5|7040.5|7037.5|7037.5|7034.5|16
1627611000000|2021-07-30 02:10:00|7039|7036|7043|7040|7043.5|7040.5|7038.7|7035.7|22
1627611300000|2021-07-30 02:15:00|7043.2|7040.2|7046.7|7043.7|7047|7044|7042.5|7039.5|55
1627611600000|2021-07-30 02:20:00|7046.2|7043.2|7049|7046|7049|7046|7046|7043|37
1627611900000|2021-07-30 02:25:00|7048.7|7045.7|7049.5|7046.5|7050.5|7047.5|7048.5|7045.5|30
1627612200000|2021-07-30 02:30:00|7049.7|7046.7|7051|7048|7052.2|7049.2|7049.2|7046.2|32
1627612500000|2021-07-30 02:35:00|7051.2|7048.2|7047.2|7044.2|7051.2|7048.2|7047|7044|20
1627612800000|2021-07-30 02:40:00|7047.5|7044.5|7045.5|7042.5|7047.7|7044.7|7045.5|7042.5|16
1627613100000|2021-07-30 02:45:00|7046.2|7043.2|7046.7|7043.7|7046.7|7043.7|7044.5|7041.5|13
1627613400000|2021-07-30 02:50:00|7047|7044|7045|7042|7047.2|7044.2|7045|7042|17
1627613700000|2021-07-30 02:55:00|7044.5|7041.5|7045.7|7042.7|7046|7043|7044.2|7041.2|3
1627614000000|2021-07-30 03:00:00|7046|7043|7050.2|7047.2|7050.7|7047.7|7046|7043|14
1627614300000|2021-07-30 03:05:00|7050.5|7047.5|7048.5|7045.5|7050.7|7047.7|7048|7045|26
1627614600000|2021-07-30 03:10:00|7048.7|7045.7|7048.2|7045.2|7051|7048|7048.2|7045.2|3
1627614900000|2021-07-30 03:15:00|7048|7045|7049.7|7046.7|7050.5|7047.5|7048|7045|12
1627615200000|2021-07-30 03:20:00|7049.5|7046.5|7042|7039|7049.5|7046.5|7042|7039|19
1627615500000|2021-07-30 03:25:00|7042.2|7039.2|7042|7039|7044.2|7041.2|7041|7038|22
1627615800000|2021-07-30 03:30:00|7041.7|7038.7|7042.7|7039.7|7043.2|7040.2|7040.5|7037.5|18
1627616100000|2021-07-30 03:35:00|7042.5|7039.5|7043.2|7040.2|7043.7|7040.7|7042|7039|11
1627616400000|2021-07-30 03:40:00|7043|7040|7042.7|7039.7|7043.2|7040.2|7041|7038|9
1627616700000|2021-07-30 03:45:00|7043|7040|7042.5|7039.5|7044|7041|7041.5|7038.5|11
1627617000000|2021-07-30 03:50:00|7043|7040|7041.7|7038.7|7043.7|7040.7|7041.7|7038.7|3
1627617300000|2021-07-30 03:55:00|7041.5|7038.5|7042.7|7039.7|7043.2|7040.2|7041.2|7038.2|5
1627617600000|2021-07-30 04:00:00|7043.2|7040.2|7043|7040|7045|7042|7042.2|7039.2|17
1627617900000|2021-07-30 04:05:00|7043.2|7040.2|7043.7|7040.7|7044.2|7041.2|7042.7|7039.7|9
1627618200000|2021-07-30 04:10:00|7044|7041|7045.2|7042.2|7045.5|7042.5|7042.5|7039.5|21
1627618500000|2021-07-30 04:15:00|7045|7042|7043|7040|7045|7042|7042.7|7039.7|8
1627618800000|2021-07-30 04:20:00|7042.7|7039.7|7044.2|7041.2|7044.2|7041.2|7042|7039|19
1627619100000|2021-07-30 04:25:00|7044|7041|7041.2|7038.2|7044.5|7041.5|7041.2|7038.2|7
1627619400000|2021-07-30 04:30:00|7041|7038|7039.7|7036.7|7041.2|7038.2|7039.2|7036.2|29
1627619700000|2021-07-30 04:35:00|7039.5|7036.5|7042.7|7039.7|7042.7|7039.7|7039.2|7036.2|5
1627620000000|2021-07-30 04:40:00|7043|7040|7043.7|7040.7|7044|7041|7042|7039|13
1627620300000|2021-07-30 04:45:00|7043.5|7040.5|7042.7|7039.7|7043.7|7040.7|7042|7039|11
1627620600000|2021-07-30 04:50:00|7043|7040|7042.2|7039.2|7044.5|7041.5|7042|7039|5
1627620900000|2021-07-30 04:55:00|7042.5|7039.5|7043.7|7040.7|7044|7041|7041.7|7038.7|24
1627621200000|2021-07-30 05:00:00|7043.5|7040.5|7040.2|7037.2|7043.5|7040.5|7037.7|7034.7|64
1627621500000|2021-07-30 05:05:00|7040.5|7037.5|7039.7|7036.7|7042|7039|7039|7036|16
1627621800000|2021-07-30 05:10:00|7039.5|7036.5|7035.7|7032.7|7039.5|7036.5|7034.5|7031.5|21
1627622100000|2021-07-30 05:15:00|7035.5|7032.5|7032.7|7029.7|7035.5|7032.5|7031.7|7028.7|41
1627622400000|2021-07-30 05:20:00|7033|7030|7034|7031|7034|7031|7030.5|7027.5|61
1627622700000|2021-07-30 05:25:00|7033.2|7030.2|7033.7|7030.7|7034|7031|7032.7|7029.7|73
1627623000000|2021-07-30 05:30:00|7034|7031|7040.7|7037.7|7041|7038|7033.2|7030.2|127
1627623300000|2021-07-30 05:35:00|7041|7038|7039.2|7036.2|7043.5|7040.5|7039|7036|58
1627623600000|2021-07-30 05:40:00|7039|7036|7038.2|7035.2|7039.7|7036.7|7034.7|7031.7|65
1627623900000|2021-07-30 05:45:00|7037.2|7034.2|7037.2|7034.2|7038.2|7035.2|7036|7033|48
1627624200000|2021-07-30 05:50:00|7037|7034|7035.7|7032.7|7037.2|7034.2|7035|7032|75
1627624500000|2021-07-30 05:55:00|7035.5|7032.5|7029.2|7026.2|7035.5|7032.5|7029.2|7026.2|140
1627624800000|2021-07-30 06:00:00|7029.5|7026.5|7037.2|7035.2|7038.7|7036.7|7027.5|7025.2|381
1627625100000|2021-07-30 06:05:00|7038.2|7036.2|7034|7032|7038.2|7036.2|7033.2|7031.2|182
1627625400000|2021-07-30 06:10:00|7034.2|7032.2|7033.7|7031.7|7035.7|7033.7|7031|7029|191
1627625700000|2021-07-30 06:15:00|7033.5|7031.5|7036.2|7034.2|7037.2|7035.2|7031.5|7029.5|164
1627626000000|2021-07-30 06:20:00|7036.7|7034.7|7035.7|7033.7|7037.2|7035.2|7034.5|7032.5|77
1627626300000|2021-07-30 06:25:00|7035.5|7033.5|7029.7|7027.7|7035.5|7033.5|7029.2|7027.2|71
1627626600000|2021-07-30 06:30:00|7030|7028|7026|7024|7031|7029|7025.2|7023.2|180
1627626900000|2021-07-30 06:35:00|7026.5|7024.5|7024.7|7022.7|7027|7025|7023.5|7021.5|217
1627627200000|2021-07-30 06:40:00|7025|7023|7027.5|7025.5|7027.7|7025.7|7023.5|7021.5|184
1627627500000|2021-07-30 06:45:00|7027.7|7025.7|7025|7023|7027.7|7025.7|7023.5|7021.5|149
1627627800000|2021-07-30 06:50:00|7025.2|7023.2|7022.5|7020.5|7025.5|7023.5|7020.5|7018.5|242
1627628100000|2021-07-30 06:55:00|7022|7020|7023.7|7021.7|7024|7022|7020.5|7018.5|323
1627628400000|2021-07-30 07:00:00|7023.2|7022.2|7016.5|7015.5|7025.5|7024.5|7013.2|7012.2|2381
1627628700000|2021-07-30 07:05:00|7016|7015|7010.7|7009.7|7016.5|7015.5|7001.7|7000.7|1871
1627629000000|2021-07-30 07:10:00|7010.2|7009.2|7006|7005|7010.2|7009.2|7003.5|7002.5|1723
1627629300000|2021-07-30 07:15:00|7005.7|7004.7|7019.2|7018.2|7020.5|7019.5|6995.5|6994.5|2057
1627629600000|2021-07-30 07:20:00|7020.2|7019.2|7015.7|7014.7|7020.2|7019.2|7010.7|7009.7|1068
1627629900000|2021-07-30 07:25:00|7015.5|7014.5|7011.2|7010.2|7017.7|7016.7|7010|7009|873
1627630200000|2021-07-30 07:30:00|7011.5|7010.5|7006.5|7005.5|7012.5|7011.5|7005.5|7004.5|887
1627630500000|2021-07-30 07:35:00|7007|7006|7011.5|7010.5|7013.5|7012.5|7002|7001|1075
1627630800000|2021-07-30 07:40:00|7013.4|7012.4|7002.9|7001.9|7014.9|7013.9|7002.6|7001.6|769
1627631100000|2021-07-30 07:45:00|7002.4|7001.4|7005.6|7004.6|7009.9|7008.9|6998.6|6997.6|593
1627631400000|2021-07-30 07:50:00|7005.9|7004.9|7012.9|7011.9|7013.4|7012.4|7004.4|7003.4|769
1627631700000|2021-07-30 07:55:00|7012.6|7011.6|7017.1|7016.1|7017.6|7016.6|7011.9|7010.9|417
1627632000000|2021-07-30 08:00:00|7016.9|7015.9|7017.4|7016.4|7019.6|7018.6|7015.6|7014.6|676
1627632300000|2021-07-30 08:05:00|7017.1|7016.1|7024.6|7023.6|7025.9|7024.9|7016.1|7015.1|420
1627632600000|2021-07-30 08:10:00|7024.9|7023.9|7038.6|7037.6|7038.9|7037.9|7023.6|7022.6|1343
1627632900000|2021-07-30 08:15:00|7038.9|7037.9|7042.1|7041.1|7044.4|7043.4|7036.9|7035.9|1415
1627633200000|2021-07-30 08:20:00|7042.4|7041.4|7043.4|7042.4|7046.9|7045.9|7041.6|7040.6|484
1627633500000|2021-07-30 08:25:00|7043.6|7042.6|7038.6|7037.6|7043.9|7042.9|7035.6|7034.6|578
1627633800000|2021-07-30 08:30:00|7038.4|7037.4|7035.1|7034.1|7039.4|7038.4|7034.4|7033.4|408
1627634100000|2021-07-30 08:35:00|7034.9|7033.9|7040.4|7039.4|7043.6|7042.6|7034.4|7033.4|417
1627634400000|2021-07-30 08:40:00|7040.6|7039.6|7037.1|7036.1|7040.9|7039.9|7035.4|7034.4|392
1627634700000|2021-07-30 08:45:00|7036.9|7035.9|7036.1|7035.1|7040.1|7039.1|7033.4|7032.4|307
1627635000000|2021-07-30 08:50:00|7035.9|7034.9|7026.4|7025.4|7037.6|7036.6|7026.4|7025.4|745
1627635300000|2021-07-30 08:55:00|7026.1|7025.1|7024.4|7023.4|7027.9|7026.9|7023.1|7022.1|567
1627635600000|2021-07-30 09:00:00|7024.1|7023.1|7023.4|7022.4|7027.9|7026.9|7020.4|7019.4|479
1627635900000|2021-07-30 09:05:00|7023.9|7022.9|7025.6|7024.6|7025.9|7024.9|7020.1|7019.1|627
1627636200000|2021-07-30 09:10:00|7025.9|7024.9|7029.6|7028.6|7029.9|7028.9|7024.1|7023.1|402
1627636500000|2021-07-30 09:15:00|7029.9|7028.9|7021.6|7020.6|7031.9|7030.9|7019.6|7018.6|493
1627636800000|2021-07-30 09:20:00|7021.9|7020.9|7022.4|7021.4|7024.1|7023.1|7019.4|7018.4|416
1627637100000|2021-07-30 09:25:00|7022.1|7021.1|7021.9|7020.9|7026.1|7025.1|7019.1|7018.1|251
1627637400000|2021-07-30 09:30:00|7021.6|7020.6|7023.1|7022.1|7027.1|7026.1|7021.1|7020.1|304
1627637700000|2021-07-30 09:35:00|7022.9|7021.9|7017.9|7016.9|7023.1|7022.1|7015.6|7014.6|332
1627638000000|2021-07-30 09:40:00|7017.6|7016.6|7015.9|7014.9|7018.4|7017.4|7014.9|7013.9|282
1627638300000|2021-07-30 09:45:00|7015.4|7014.4|7014.9|7013.9|7018.6|7017.6|7013.4|7012.4|330
1627638600000|2021-07-30 09:50:00|7015.1|7014.1|7015.9|7014.9|7016.1|7015.1|7012.4|7011.4|368
1627638900000|2021-07-30 09:55:00|7015.6|7014.6|7011.6|7010.6|7016.9|7015.9|7010.9|7009.9|514
1627639200000|2021-07-30 10:00:00|7011.9|7010.9|7008.9|7007.9|7015.9|7014.9|7007.6|7006.6|443
1627639500000|2021-07-30 10:05:00|7009.1|7008.1|7008.9|7007.9|7013.9|7012.9|7005.1|7004.1|689
1627639800000|2021-07-30 10:10:00|7009.1|7008.1|7000.6|6999.6|7010.4|7009.4|6996.9|6995.9|778
1627640100000|2021-07-30 10:15:00|7000.9|6999.9|7016.9|7015.9|7016.9|7015.9|7000.1|6999.1|557
1627640400000|2021-07-30 10:20:00|7017.1|7016.1|7014.6|7013.6|7023.4|7022.4|7014.1|7013.1|272
1627640700000|2021-07-30 10:25:00|7014.9|7013.9|7014.9|7013.9|7018.6|7017.6|7014.9|7013.9|234
1627641000000|2021-07-30 10:30:00|7015.1|7014.1|7017.4|7016.4|7017.6|7016.6|7012.4|7011.4|168
1627641300000|2021-07-30 10:35:00|7017.9|7016.9|7019.9|7018.9|7021.1|7020.1|7014.1|7013.1|235
1627641600000|2021-07-30 10:40:00|7020.1|7019.1|7015.9|7014.9|7020.9|7019.9|7015.4|7014.4|150
1627641900000|2021-07-30 10:45:00|7015.6|7014.6|7017.1|7016.1|7017.6|7016.6|7013.1|7012.1|110
1627642200000|2021-07-30 10:50:00|7016.9|7015.9|7021.9|7020.9|7022.1|7021.1|7016.6|7015.6|141
1627642500000|2021-07-30 10:55:00|7021.6|7020.6|7027.1|7026.1|7027.1|7026.1|7021.6|7020.6|205
1627642800000|2021-07-30 11:00:00|7027.4|7026.4|7020.9|7019.9|7027.4|7026.4|7018.9|7017.9|578
1627643100000|2021-07-30 11:05:00|7020.6|7019.6|7015.4|7014.4|7021.4|7020.4|7015.1|7014.1|390
1627643400000|2021-07-30 11:10:00|7015.9|7014.9|7020.6|7019.6|7021.4|7020.4|7014.9|7013.9|517
1627643700000|2021-07-30 11:15:00|7020.9|7019.9|7020.1|7019.1|7022.4|7021.4|7019.4|7018.4|325
1627644000000|2021-07-30 11:20:00|7020.4|7019.4|7017.1|7016.1|7020.4|7019.4|7015.6|7014.6|304
1627644300000|2021-07-30 11:25:00|7017.4|7016.4|7015.4|7014.4|7019.6|7018.6|7012.9|7011.9|294
1627644600000|2021-07-30 11:30:00|7014.9|7013.9|7014.9|7013.9|7017.6|7016.6|7011.6|7010.6|193
1627644900000|2021-07-30 11:35:00|7015.1|7014.1|7015.6|7014.6|7018.9|7017.9|7014.1|7013.1|170
1627645200000|2021-07-30 11:40:00|7015.9|7014.9|7017.4|7016.4|7017.9|7016.9|7012.4|7011.4|220
1627645500000|2021-07-30 11:45:00|7017.1|7016.1|7020.1|7019.1|7020.9|7019.9|7015.9|7014.9|159
1627645800000|2021-07-30 11:50:00|7019.9|7018.9|7020.4|7019.4|7021.6|7020.6|7019.4|7018.4|222
1627646100000|2021-07-30 11:55:00|7020.6|7019.6|7020.1|7019.1|7022.4|7021.4|7019.4|7018.4|245
1627646400000|2021-07-30 12:00:00|7020.4|7019.4|7014.9|7013.9|7020.9|7019.9|7013.1|7012.1|346
1627646700000|2021-07-30 12:05:00|7015.4|7014.4|7020.1|7019.1|7020.1|7019.1|7013.6|7012.6|203
1627647000000|2021-07-30 12:10:00|7020.4|7019.4|7021.9|7020.9|7023.4|7022.4|7019.4|7018.4|349
1627647300000|2021-07-30 12:15:00|7021.4|7020.4|7021.6|7020.6|7022.4|7021.4|7020.6|7019.6|208
1627647600000|2021-07-30 12:20:00|7021.4|7020.4|7022.4|7021.4|7023.1|7022.1|7020.4|7019.4|174
1627647900000|2021-07-30 12:25:00|7022.6|7021.6|7023.4|7022.4|7023.4|7022.4|7021.6|7020.6|148
1627648200000|2021-07-30 12:30:00|7023.1|7022.1|7028.4|7027.4|7028.4|7027.4|7022.9|7021.9|339
1627648500000|2021-07-30 12:35:00|7028.1|7027.1|7029.6|7028.6|7030.1|7029.1|7026.4|7025.4|290
1627648800000|2021-07-30 12:40:00|7029.9|7028.9|7029.4|7028.4|7030.4|7029.4|7028.4|7027.4|240
1627649100000|2021-07-30 12:45:00|7029.6|7028.6|7029.1|7028.1|7029.9|7028.9|7026.9|7025.9|387
1627649400000|2021-07-30 12:50:00|7028.9|7027.9|7026.9|7025.9|7029.1|7028.1|7024.1|7023.1|232
1627649700000|2021-07-30 12:55:00|7027.1|7026.1|7026.9|7025.9|7028.9|7027.9|7026.4|7025.4|257
1627650000000|2021-07-30 13:00:00|7026.4|7025.4|7022.9|7021.9|7027.4|7026.4|7022.4|7021.4|296
1627650300000|2021-07-30 13:05:00|7023.1|7022.1|7022.9|7021.9|7023.9|7022.9|7020.4|7019.4|302
1627650600000|2021-07-30 13:10:00|7023.4|7022.4|7027.4|7026.4|7027.9|7026.9|7023.4|7022.4|155
1627650900000|2021-07-30 13:15:00|7027.9|7026.9|7032.4|7031.4|7032.9|7031.9|7027.4|7026.4|157
1627651200000|2021-07-30 13:20:00|7032.6|7031.6|7030.9|7029.9|7034.9|7033.9|7029.9|7028.9|376
1627651500000|2021-07-30 13:25:00|7031.1|7030.1|7033.4|7032.4|7034.4|7033.4|7030.6|7029.6|480
1627651800000|2021-07-30 13:30:00|7033.6|7032.6|7041.4|7040.4|7045.1|7044.1|7033.4|7032.4|2222
1627652100000|2021-07-30 13:35:00|7041.6|7040.6|7046.1|7045.1|7046.1|7045.1|7038.9|7037.9|1262
1627652400000|2021-07-30 13:40:00|7045.9|7044.9|7046.4|7045.4|7046.4|7045.4|7042.9|7041.9|778
1627652700000|2021-07-30 13:45:00|7045.6|7044.6|7053.1|7052.1|7054.4|7053.4|7045.1|7044.1|624
1627653000000|2021-07-30 13:50:00|7053.4|7052.4|7052.1|7051.1|7054.9|7053.9|7049.4|7048.4|801
1627653300000|2021-07-30 13:55:00|7052.4|7051.4|7053.1|7052.1|7056.9|7055.9|7052.4|7051.4|662
1627653600000|2021-07-30 14:00:00|7052.6|7051.6|7053.6|7052.6|7054.4|7053.4|7050.4|7049.4|847
1627653900000|2021-07-30 14:05:00|7053.4|7052.4|7048.1|7047.1|7054.4|7053.4|7047.6|7046.6|804
1627654200000|2021-07-30 14:10:00|7047|7046|7049.5|7048.5|7049.5|7048.5|7043.5|7042.5|488
1627654500000|2021-07-30 14:15:00|7049.3|7048.3|7043.8|7042.8|7050|7049|7042.8|7041.8|633
1627654800000|2021-07-30 14:20:00|7043.3|7042.3|7046.8|7045.8|7049.5|7048.5|7043.3|7042.3|482
1627655100000|2021-07-30 14:25:00|7046.5|7045.5|7042.3|7041.3|7047.8|7046.8|7042|7041|596
1627655400000|2021-07-30 14:30:00|7042|7041|7037.8|7036.8|7044|7043|7037.3|7036.3|792
1627655700000|2021-07-30 14:35:00|7037.3|7036.3|7040|7039|7040.8|7039.8|7036.8|7035.8|629
1627656000000|2021-07-30 14:40:00|7040.3|7039.3|7040.5|7039.5|7043.8|7042.8|7037.5|7036.5|428
1627656300000|2021-07-30 14:45:00|7040.8|7039.8|7039|7038|7042.5|7041.5|7038.5|7037.5|353
1627656600000|2021-07-30 14:50:00|7039.3|7038.3|7035.5|7034.5|7039.5|7038.5|7033.3|7032.3|623
1627656900000|2021-07-30 14:55:00|7035|7034|7033.8|7032.8|7038.5|7037.5|7033.8|7032.8|775
1627657200000|2021-07-30 15:00:00|7033.5|7032.5|7029.8|7028.8|7034.8|7033.8|7026.5|7025.5|1099
1627657500000|2021-07-30 15:05:00|7030.3|7029.3|7036.8|7035.8|7037.5|7036.5|7026.8|7025.8|697
1627657800000|2021-07-30 15:10:00|7037.3|7036.3|7040.3|7039.3|7041.8|7040.8|7036|7035|403
1627658100000|2021-07-30 15:15:00|7040.8|7039.8|7043|7042|7043.5|7042.5|7038.8|7037.8|825
1627658400000|2021-07-30 15:20:00|7042.8|7041.8|7042.8|7041.8|7044.5|7043.5|7039.3|7038.3|1273
1627658700000|2021-07-30 15:25:00|7043|7042|7035.3|7033.3|7044.3|7043.3|7035.3|7033.3|8729
1627659000000|2021-07-30 15:30:00|7035.8|7033.8|7034.5|7032.5|7046.3|7044.3|7030.3|7028.3|7653
1627659300000|2021-07-30 15:35:00|7035|7033|7031.8|7029.8|7040.8|7038.8|7031|7029|1952
1627659600000|2021-07-30 15:40:00|7031.3|7029.3|7029.5|7027.5|7031.3|7029.3|7028.3|7026.3|746
1627659900000|2021-07-30 15:45:00|7029.3|7027.3|7025.8|7023.8|7030|7028|7025.3|7023.3|436
1627660200000|2021-07-30 15:50:00|7026|7024|7029.5|7027.5|7031|7029|7026|7024|251
1627660500000|2021-07-30 15:55:00|7029.8|7027.8|7031.5|7029.5|7031.5|7029.5|7028.3|7026.3|208
1627660800000|2021-07-30 16:00:00|7031.8|7029.8|7031.8|7029.8|7032.3|7030.3|7030|7028|116
1627661100000|2021-07-30 16:05:00|7031.5|7029.5|7032.8|7030.8|7033.8|7031.8|7030.8|7028.8|79
1627661400000|2021-07-30 16:10:00|7033|7031|7035.3|7033.3|7035.3|7033.3|7031.8|7029.8|139
1627661700000|2021-07-30 16:15:00|7034.8|7032.8|7036.3|7034.3|7037.3|7035.3|7033.5|7031.5|177
1627662000000|2021-07-30 16:20:00|7036|7034|7033.8|7031.8|7036.3|7034.3|7033.3|7031.3|131
1627662300000|2021-07-30 16:25:00|7033.5|7031.5|7036.3|7034.3|7036.8|7034.8|7033.3|7031.3|178
1627662600000|2021-07-30 16:30:00|7036.8|7034.8|7038.5|7036.5|7038.8|7036.8|7036.3|7034.3|131
1627662900000|2021-07-30 16:35:00|7038.8|7036.8|7037.8|7035.8|7039.8|7037.8|7037.8|7035.8|135
1627663200000|2021-07-30 16:40:00|7038|7036|7039.3|7037.3|7040.5|7038.5|7037.8|7035.8|102
1627663500000|2021-07-30 16:45:00|7039.5|7037.5|7039.8|7037.8|7040.8|7038.8|7039.3|7037.3|72
1627663800000|2021-07-30 16:50:00|7039.5|7037.5|7034.8|7032.8|7039.5|7037.5|7034.8|7032.8|130
1627664100000|2021-07-30 16:55:00|7034.5|7032.5|7035.8|7033.8|7035.8|7033.8|7033.8|7031.8|92
1627664400000|2021-07-30 17:00:00|7036|7034|7031.5|7029.5|7036.5|7034.5|7030|7028|410
1627664700000|2021-07-30 17:05:00|7031.3|7029.3|7032.3|7030.3|7033.5|7031.5|7030.8|7028.8|148
1627665000000|2021-07-30 17:10:00|7032|7030|7034.5|7032.5|7035.5|7033.5|7030.8|7028.8|188
1627665300000|2021-07-30 17:15:00|7034.3|7032.3|7032.3|7030.3|7035.5|7033.5|7032.3|7030.3|39
1627665600000|2021-07-30 17:20:00|7032.5|7030.5|7030.5|7028.5|7033.3|7031.3|7029.3|7027.3|57
1627665900000|2021-07-30 17:25:00|7030.8|7028.8|7031|7029|7031.3|7029.3|7029.8|7027.8|105
1627666200000|2021-07-30 17:30:00|7031.3|7029.3|7033.3|7031.3|7033.8|7031.8|7030.8|7028.8|51
1627666500000|2021-07-30 17:35:00|7033.5|7031.5|7035.3|7033.3|7035.5|7033.5|7032.8|7030.8|46
1627666800000|2021-07-30 17:40:00|7035.5|7033.5|7035.3|7033.3|7037|7035|7035.3|7033.3|20
1627667100000|2021-07-30 17:45:00|7035|7033|7034|7032|7035|7033|7033.3|7031.3|51
1627667400000|2021-07-30 17:50:00|7033.8|7031.8|7032.3|7030.3|7035|7033|7032.3|7030.3|103
1627667700000|2021-07-30 17:55:00|7032.5|7030.5|7033.3|7031.3|7033.3|7031.3|7031.8|7029.8|25
1627668000000|2021-07-30 18:00:00|7033.5|7031.5|7030.8|7028.8|7034|7032|7029.8|7027.8|86
1627668300000|2021-07-30 18:05:00|7031|7029|7031.8|7029.8|7031.8|7029.8|7029.8|7027.8|26
1627668600000|2021-07-30 18:10:00|7031.5|7029.5|7032.5|7030.5|7032.8|7030.8|7030.8|7028.8|34
1627668900000|2021-07-30 18:15:00|7032.8|7030.8|7032|7030|7032.8|7030.8|7030.5|7028.5|46
1627669200000|2021-07-30 18:20:00|7032.3|7030.3|7029.8|7027.8|7033.5|7031.5|7029.3|7027.3|56
1627669500000|2021-07-30 18:25:00|7029.5|7027.5|7026.8|7024.8|7029.5|7027.5|7025.8|7023.8|44
1627669800000|2021-07-30 18:30:00|7026.5|7024.5|7025.8|7023.8|7029|7027|7025.8|7023.8|79
1627670100000|2021-07-30 18:35:00|7026|7024|7023|7021|7026.3|7024.3|7022.8|7020.8|78
1627670400000|2021-07-30 18:40:00|7022.8|7020.8|7024.5|7022.5|7025.5|7023.5|7021.3|7019.3|66
1627670700000|2021-07-30 18:45:00|7024.8|7022.8|7026.5|7024.5|7027.8|7025.8|7024.8|7022.8|86
1627671000000|2021-07-30 18:50:00|7026.3|7024.3|7030|7028|7030.3|7028.3|7026|7024|73
1627671300000|2021-07-30 18:55:00|7029.8|7027.8|7030.5|7028.5|7032|7030|7028.8|7026.8|99
1627671600000|2021-07-30 19:00:00|7030.8|7028.8|7034.5|7032.5|7034.8|7032.8|7030.5|7028.5|83
1627671900000|2021-07-30 19:05:00|7034.3|7032.3|7034.8|7032.8|7035|7033|7032.8|7030.8|36
1627672200000|2021-07-30 19:10:00|7035|7033|7035.5|7033.5|7036|7034|7034|7032|36
1627672500000|2021-07-30 19:15:00|7035.8|7033.8|7034.8|7032.8|7036.3|7034.3|7034.5|7032.5|125
1627672800000|2021-07-30 19:20:00|7035|7033|7031.5|7029.5|7035.5|7033.5|7031.3|7029.3|168
1627673100000|2021-07-30 19:25:00|7031.8|7029.8|7033|7031|7035|7033|7031.5|7029.5|50
1627673400000|2021-07-30 19:30:00|7033.3|7031.3|7033.3|7031.3|7034.8|7032.8|7032.8|7030.8|108
1627673700000|2021-07-30 19:35:00|7033|7031|7029.8|7027.8|7033|7031|7029.8|7027.8|109
1627674000000|2021-07-30 19:40:00|7030.8|7028.8|7028.3|7026.3|7031.8|7029.8|7028.3|7026.3|189
1627674300000|2021-07-30 19:45:00|7028.5|7026.5|7029.8|7027.8|7029.8|7027.8|7027.5|7025.5|104
1627674600000|2021-07-30 19:50:00|7030|7028|7028.3|7026.3|7035.5|7033.5|7028.3|7026.3|370
1627674900000|2021-07-30 19:55:00|7027.8|7025.8|7032.1|7028.1|7034.3|7032.3|7026.8|7024.8|784
1627675200000|2021-07-30 20:00:00|7032.8|7028.8|7038.4|7034.4|7039.7|7035.7|7031.9|7027.9|0
1627675500000|2021-07-30 20:05:00|7038.7|7034.7|7036.7|7032.7|7038.7|7034.7|7035.8|7031.8|0
1627675800000|2021-07-30 20:10:00|7036.3|7032.3|7036.6|7032.6|7037.8|7033.8|7035.7|7031.7|0
1627676100000|2021-07-30 20:15:00|7036.9|7032.9|7037.3|7033.3|7037.3|7033.3|7036.3|7032.3|0
1627676400000|2021-07-30 20:20:00|7036.9|7032.9|7037.2|7033.2|7037.5|7033.5|7036.9|7032.9|0
1627676700000|2021-07-30 20:25:00|7037.6|7033.6|7037.2|7033.2|7037.6|7033.6|7037.2|7033.2|0
1627677000000|2021-07-30 20:30:00|7037.1|7033.1|7037.5|7033.5|7037.5|7033.5|7037.1|7033.1|0
1627677300000|2021-07-30 20:35:00|7037.1|7033.1|7037.1|7033.1|7037.5|7033.5|7036.3|7032.3|0
1627677600000|2021-07-30 20:40:00|7036.9|7032.9|7036.9|7032.9|7036.9|7032.9|7036.9|7032.9|0
1627677900000|2021-07-30 20:45:00|7036.8|7032.8|7037.5|7033.5|7037.9|7033.9|7036.8|7032.8|0
1627678200000|2021-07-30 20:50:00|7037.6|7033.6|7038.3|7034.3|7038.3|7034.3|7037.6|7033.6|0
1627678500000|2021-07-30 20:55:00|7038|7034|7038.3|7034.3|7038.4|7034.4|7037.7|7033.7|0
1627855200000|2021-08-01 22:00:00|7043.3|7039.3|7045.4|7041.4|7046.6|7042.6|7043.3|7039.3|0
1627855500000|2021-08-01 22:05:00|7045.1|7041.1|7043.3|7039.3|7045.4|7041.4|7039.2|7035.2|0
1627855800000|2021-08-01 22:10:00|7043|7039|7044|7040|7045.8|7041.8|7043|7039|0
1627856100000|2021-08-01 22:15:00|7044.1|7040.1|7043.4|7039.4|7046.1|7042.1|7043.4|7039.4|0
1627856400000|2021-08-01 22:20:00|7044.2|7040.2|7046.9|7042.9|7047.2|7043.2|7042.2|7038.2|0
1627856700000|2021-08-01 22:25:00|7046.8|7042.8|7046.6|7042.6|7046.9|7042.9|7046.3|7042.3|0
1627857000000|2021-08-01 22:30:00|7046.9|7042.9|7047.6|7043.6|7047.9|7043.9|7046.5|7042.5|0
1627857300000|2021-08-01 22:35:00|7047.3|7043.3|7053.8|7049.8|7054.5|7050.5|7047|7043|0
1627857600000|2021-08-01 22:40:00|7053.7|7049.7|7050.1|7046.1|7053.9|7049.9|7048.5|7044.5|0
1627857900000|2021-08-01 22:45:00|7050.4|7046.4|7047.8|7043.8|7050.4|7046.4|7047.5|7043.5|0
1627858200000|2021-08-01 22:50:00|7047.5|7043.5|7047.4|7043.4|7047.8|7043.8|7046.3|7042.3|0
1627858500000|2021-08-01 22:55:00|7047.2|7043.2|7049.4|7045.4|7049.8|7045.8|7047.2|7043.2|0
1627858800000|2021-08-01 23:00:00|7049.8|7045.8|7047.8|7043.8|7050.6|7046.6|7047.5|7043.5|0
1627859100000|2021-08-01 23:05:00|7048.2|7044.2|7048.9|7044.9|7049.6|7045.6|7047.8|7043.8|0
1627859400000|2021-08-01 23:10:00|7048.6|7044.6|7046.1|7042.1|7048.6|7044.6|7044.8|7040.8|0
1627859700000|2021-08-01 23:15:00|7046.2|7042.2|7045.1|7041.1|7046.9|7042.9|7045.1|7041.1|0
1627860000000|2021-08-01 23:20:00|7045.2|7041.2|7042.9|7038.9|7045.4|7041.4|7040.5|7036.5|0
1627860300000|2021-08-01 23:25:00|7043.2|7039.2|7043.5|7039.5|7043.5|7039.5|7042|7038|0
1627860600000|2021-08-01 23:30:00|7043.3|7039.3|7043|7039|7043.3|7039.3|7040.9|7036.9|0
1627860900000|2021-08-01 23:35:00|7042.8|7038.8|7044.3|7040.3|7044.6|7040.6|7042.6|7038.6|0
1627861200000|2021-08-01 23:40:00|7044|7040|7042.9|7038.9|7044.9|7040.9|7042.6|7038.6|0
1627861500000|2021-08-01 23:45:00|7042.6|7038.6|7043.8|7039.8|7044.2|7040.2|7042.6|7038.6|0
1627861800000|2021-08-01 23:50:00|7044.2|7040.2|7044.8|7040.8|7044.9|7040.9|7043.8|7039.8|0
1627862100000|2021-08-01 23:55:00|7045.1|7041.1|7045.1|7041.1|7046.4|7042.4|7044.2|7040.2|0
1627862400000|2021-08-02 00:00:00|7044.8|7040.8|7047.8|7044.8|7053.3|7050.3|7044.8|7040.8|271
1627862700000|2021-08-02 00:05:00|7047|7044|7047.5|7044.5|7049|7046|7045|7042|69
1627863000000|2021-08-02 00:10:00|7049|7046|7054.5|7051.5|7055.3|7052.3|7049|7046|52
1627863300000|2021-08-02 00:15:00|7054.3|7051.3|7053.8|7050.8|7058.5|7055.5|7053|7050|147
1627863600000|2021-08-02 00:20:00|7053.5|7050.5|7056.5|7053.5|7056.8|7053.8|7053.5|7050.5|10
1627863900000|2021-08-02 00:25:00|7056.8|7053.8|7057.5|7054.5|7057.8|7054.8|7056.5|7053.5|7
1627864200000|2021-08-02 00:30:00|7057.8|7054.8|7061|7058|7061.5|7058.5|7057.8|7054.8|31
1627864500000|2021-08-02 00:35:00|7060.8|7057.8|7060.3|7057.3|7061.3|7058.3|7059|7056|19
1627864800000|2021-08-02 00:40:00|7060|7057|7059.5|7056.5|7060.3|7057.3|7058.5|7055.5|17
1627865100000|2021-08-02 00:45:00|7059.8|7056.8|7062.3|7059.3|7064|7061|7059.8|7056.8|18
1627865400000|2021-08-02 00:50:00|7062|7059|7062.8|7059.8|7063.8|7060.8|7060.8|7057.8|14
1627865700000|2021-08-02 00:55:00|7063|7060|7063.3|7060.3|7063.5|7060.5|7060.3|7057.3|15
1627866000000|2021-08-02 01:00:00|7063.5|7060.5|7065.5|7062.5|7067|7064|7063|7060|80
1627866300000|2021-08-02 01:05:00|7065.8|7062.8|7065.3|7062.3|7066.3|7063.3|7064.5|7061.5|25
1627866600000|2021-08-02 01:10:00|7065|7062|7064.8|7061.8|7065.3|7062.3|7064|7061|28
1627866900000|2021-08-02 01:15:00|7064.5|7061.5|7064.5|7061.5|7065.3|7062.3|7061.8|7058.8|39
1627867200000|2021-08-02 01:20:00|7064|7061|7064|7061|7065|7062|7061.3|7058.3|17
1627867500000|2021-08-02 01:25:00|7064.3|7061.3|7067.5|7064.5|7067.5|7064.5|7063.5|7060.5|40
1627867800000|2021-08-02 01:30:00|7067.3|7064.3|7066|7063|7068|7065|7066|7063|46
1627868100000|2021-08-02 01:35:00|7066.3|7063.3|7066.3|7063.3|7066.3|7063.3|7064.5|7061.5|18
1627868400000|2021-08-02 01:40:00|7066|7063|7064.5|7061.5|7066.8|7063.8|7064.5|7061.5|18
1627868700000|2021-08-02 01:45:00|7064.3|7061.3|7060.5|7057.5|7064.5|7061.5|7059.3|7056.3|23
1627869000000|2021-08-02 01:50:00|7061|7058|7058.5|7055.5|7061.8|7058.8|7058.5|7055.5|11
1627869300000|2021-08-02 01:55:00|7058.3|7055.3|7059|7056|7059.5|7056.5|7058.3|7055.3|14
1627869600000|2021-08-02 02:00:00|7059.3|7056.3|7056.5|7053.5|7059.5|7056.5|7055|7052|32
1627869900000|2021-08-02 02:05:00|7055.3|7052.3|7055.5|7052.5|7058.8|7055.8|7054.8|7051.8|92
1627870200000|2021-08-02 02:10:00|7055.3|7052.3|7054.5|7051.5|7057|7054|7054|7051|19
1627870500000|2021-08-02 02:15:00|7054.3|7051.3|7054|7051|7054.8|7051.8|7053|7050|7
1627870800000|2021-08-02 02:20:00|7053.8|7050.8|7057|7054|7057.3|7054.3|7053.5|7050.5|21
1627871100000|2021-08-02 02:25:00|7056.8|7053.8|7059.5|7056.5|7059.5|7056.5|7056|7053|8
1627871400000|2021-08-02 02:30:00|7059.8|7056.8|7061|7058|7061|7058|7059.3|7056.3|25
1627871700000|2021-08-02 02:35:00|7061.3|7058.3|7064.5|7061.5|7065|7062|7061.3|7058.3|6
1627872000000|2021-08-02 02:40:00|7064.8|7061.8|7064.5|7061.5|7067.3|7064.3|7064.5|7061.5|15
1627872300000|2021-08-02 02:45:00|7064.8|7061.8|7066|7063|7067.5|7064.5|7064.5|7061.5|6
1627872600000|2021-08-02 02:50:00|7066.3|7063.3|7068.3|7065.3|7068.8|7065.8|7065.8|7062.8|25
1627872900000|2021-08-02 02:55:00|7068|7065|7067|7064|7068.8|7065.8|7067|7064|14
1627873200000|2021-08-02 03:00:00|7067.3|7064.3|7065.5|7062.5|7067.8|7064.8|7064.5|7061.5|12
1627873500000|2021-08-02 03:05:00|7065.8|7062.8|7065.5|7062.5|7066.3|7063.3|7064.8|7061.8|11
1627873800000|2021-08-02 03:10:00|7065.3|7062.3|7063.5|7060.5|7065.3|7062.3|7063|7060|46
1627874100000|2021-08-02 03:15:00|7063|7060|7065.8|7062.8|7065.8|7062.8|7063|7060|30
1627874400000|2021-08-02 03:20:00|7066.3|7063.3|7068|7065|7069.5|7066.5|7065.8|7062.8|106
1627874700000|2021-08-02 03:25:00|7067.3|7064.3|7068.8|7065.8|7070.3|7067.3|7067.3|7064.3|44
1627875000000|2021-08-02 03:30:00|7069|7066|7070|7067|7070.3|7067.3|7068.5|7065.5|64
1627875300000|2021-08-02 03:35:00|7069|7066|7069|7066|7069.8|7066.8|7068.5|7065.5|35
1627875600000|2021-08-02 03:40:00|7069.5|7066.5|7069.5|7066.5|7069.8|7066.8|7067.8|7064.8|28
1627875900000|2021-08-02 03:45:00|7069.8|7066.8|7068.3|7065.3|7069.8|7066.8|7068|7065|32
1627876200000|2021-08-02 03:50:00|7068.5|7065.5|7069|7066|7069.3|7066.3|7068.3|7065.3|17
1627876500000|2021-08-02 03:55:00|7069.5|7066.5|7070.5|7067.5|7071|7068|7069|7066|48
1627876800000|2021-08-02 04:00:00|7070.3|7067.3|7070|7067|7070.3|7067.3|7069.3|7066.3|8
1627877100000|2021-08-02 04:05:00|7069.8|7066.8|7070.5|7067.5|7070.5|7067.5|7069.3|7066.3|4
1627877400000|2021-08-02 04:10:00|7070.3|7067.3|7070|7067|7070.5|7067.5|7070|7067|2
1627877700000|2021-08-02 04:15:00|7069.5|7066.5|7070.5|7067.5|7070.5|7067.5|7069|7066|8
1627878000000|2021-08-02 04:20:00|7071.3|7068.3|7070|7067|7071.3|7068.3|7069.5|7066.5|2
1627878300000|2021-08-02 04:25:00|7070.3|7067.3|7070|7067|7070.5|7067.5|7070|7067|2
1627878600000|2021-08-02 04:30:00|7070.3|7067.3|7070.5|7067.5|7070.8|7067.8|7070|7067|2
1627878900000|2021-08-02 04:35:00|7070.8|7067.8|7071.3|7068.3|7071.8|7068.8|7070.5|7067.5|14
1627879200000|2021-08-02 04:40:00|7071.5|7068.5|7071.5|7068.5|7072|7069|7071|7068|4
1627879500000|2021-08-02 04:45:00|7071.8|7068.8|7070.8|7067.8|7072.3|7069.3|7070.8|7067.8|8
1627879800000|2021-08-02 04:50:00|7070.3|7067.3|7070.3|7067.3|7071|7068|7069.8|7066.8|17
1627880100000|2021-08-02 04:55:00|7070|7067|7071|7068|7071.5|7068.5|7070|7067|29
1627880400000|2021-08-02 05:00:00|7071.3|7068.3|7071.5|7068.5|7072|7069|7070|7067|48
1627880700000|2021-08-02 05:05:00|7071|7068|7071.5|7068.5|7071.5|7068.5|7070|7067|45
1627881000000|2021-08-02 05:10:00|7071|7068|7071.5|7068.5|7072.3|7069.3|7070.3|7067.3|44
1627881300000|2021-08-02 05:15:00|7071.8|7068.8|7071|7068|7071.8|7068.8|7070.3|7067.3|22
1627881600000|2021-08-02 05:20:00|7070.8|7067.8|7072.3|7069.3|7072.3|7069.3|7070.5|7067.5|11
1627881900000|2021-08-02 05:25:00|7072|7069|7071.8|7068.8|7072.5|7069.5|7071.5|7068.5|19
1627882200000|2021-08-02 05:30:00|7072|7069|7072.5|7069.5|7073|7070|7071.5|7068.5|55
1627882500000|2021-08-02 05:35:00|7073|7070|7070|7067|7073.3|7070.3|7070|7067|56
1627882800000|2021-08-02 05:40:00|7069.5|7066.5|7069.3|7066.3|7070.5|7067.5|7068.5|7065.5|28
1627883100000|2021-08-02 05:45:00|7069|7066|7067.8|7064.8|7069.8|7066.8|7067.8|7064.8|24
1627883400000|2021-08-02 05:50:00|7067.3|7064.3|7069.5|7066.5|7070|7067|7067.3|7064.3|73
1627883700000|2021-08-02 05:55:00|7069.3|7066.3|7069|7066|7069.8|7066.8|7068.5|7065.5|81
1627884000000|2021-08-02 06:00:00|7068.5|7065.5|7068|7066|7069|7066.5|7060.5|7058.5|234
1627884300000|2021-08-02 06:05:00|7067.5|7065.5|7073|7071|7075|7073|7066.8|7064.8|313
1627884600000|2021-08-02 06:10:00|7072.8|7070.8|7073|7071|7073.3|7071.3|7070.3|7068.3|141
1627884900000|2021-08-02 06:15:00|7073.3|7071.3|7074.3|7072.3|7075.5|7073.5|7072.8|7070.8|106
1627885200000|2021-08-02 06:20:00|7074|7072|7073.3|7071.3|7075|7073|7072.8|7070.8|151
1627885500000|2021-08-02 06:25:00|7073|7071|7073.5|7071.5|7075|7073|7072.3|7070.3|223
1627885800000|2021-08-02 06:30:00|7073.8|7071.8|7079.3|7077.3|7079.5|7077.5|7073.8|7071.8|204
1627886100000|2021-08-02 06:35:00|7079.5|7077.5|7078.8|7076.8|7080.8|7078.8|7078.5|7076.5|226
1627886400000|2021-08-02 06:40:00|7079|7077|7078|7076|7080.3|7078.3|7076.3|7074.3|210
1627886700000|2021-08-02 06:45:00|7078.3|7076.3|7085|7083|7085|7083|7077.8|7075.8|159
1627887000000|2021-08-02 06:50:00|7084.8|7082.8|7083.3|7081.3|7085.5|7083.5|7083.3|7081.3|153
1627887300000|2021-08-02 06:55:00|7083.8|7081.8|7078|7076|7083.8|7081.8|7073.8|7071.8|499
1627887600000|2021-08-02 07:00:00|7077.5|7076.5|7097.3|7096.3|7100.5|7099.5|7077.5|7076.5|3964
1627887900000|2021-08-02 07:05:00|7097.5|7096.5|7105.3|7104.3|7110|7109|7097|7096|2135
1627888200000|2021-08-02 07:10:00|7105.5|7104.5|7101.3|7100.3|7107.5|7106.5|7097.8|7096.8|1561
1627888500000|2021-08-02 07:15:00|7102|7101|7104.3|7103.3|7104.8|7103.8|7098.5|7097.5|929
1627888800000|2021-08-02 07:20:00|7104.8|7103.8|7101.3|7100.3|7105.3|7104.3|7100.8|7099.8|1097
1627889100000|2021-08-02 07:25:00|7101.5|7100.5|7100|7099|7103.8|7102.8|7093.3|7092.3|919
1627889400000|2021-08-02 07:30:00|7100.3|7099.3|7099|7098|7104.3|7103.3|7097.5|7096.5|749
1627889700000|2021-08-02 07:35:00|7098.8|7097.8|7106.8|7105.8|7108.8|7107.8|7098.8|7097.8|926
1627890000000|2021-08-02 07:40:00|7106.5|7105.5|7099.7|7098.7|7109.2|7108.2|7099|7098|618
1627890300000|2021-08-02 07:45:00|7100|7099|7101.7|7100.7|7103.2|7102.2|7099.5|7098.5|851
1627890600000|2021-08-02 07:50:00|7102.2|7101.2|7095.7|7094.7|7103.2|7102.2|7093.5|7092.5|769
1627890900000|2021-08-02 07:55:00|7095.2|7094.2|7094.5|7093.5|7096.7|7095.7|7089.2|7088.2|785
1627891200000|2021-08-02 08:00:00|7094|7093|7106|7105|7106.5|7105.5|7093|7092|752
1627891500000|2021-08-02 08:05:00|7106.2|7105.2|7103.7|7102.7|7107.5|7106.5|7099|7098|776
1627891800000|2021-08-02 08:10:00|7103.5|7102.5|7100.2|7099.2|7103.7|7102.7|7097.5|7096.5|773
1627892100000|2021-08-02 08:15:00|7100.7|7099.7|7093.2|7092.2|7100.7|7099.7|7092.7|7091.7|391
1627892400000|2021-08-02 08:20:00|7093.5|7092.5|7093.5|7092.5|7095|7094|7089.2|7088.2|330
1627892700000|2021-08-02 08:25:00|7093.2|7092.2|7095.7|7094.7|7095.7|7094.7|7091.7|7090.7|433
1627893000000|2021-08-02 08:30:00|7095.5|7094.5|7100.2|7099.2|7101|7100|7093.5|7092.5|384
1627893300000|2021-08-02 08:35:00|7100.5|7099.5|7105|7104|7106.2|7105.2|7099.2|7098.2|471
1627893600000|2021-08-02 08:40:00|7105.5|7104.5|7102.5|7101.5|7106.2|7105.2|7101.7|7100.7|395
1627893900000|2021-08-02 08:45:00|7101.5|7100.5|7100.7|7099.7|7103|7102|7099|7098|253
1627894200000|2021-08-02 08:50:00|7101.2|7100.2|7097.7|7096.7|7103|7102|7097.7|7096.7|201
1627894500000|2021-08-02 08:55:00|7097.5|7096.5|7101.5|7100.5|7101.7|7100.7|7096.7|7095.7|256
1627894800000|2021-08-02 09:00:00|7101|7100|7104.2|7103.2|7104.2|7103.2|7098.5|7097.5|408
1627895100000|2021-08-02 09:05:00|7104|7103|7105.2|7104.2|7106.7|7105.7|7102.5|7101.5|607
1627895400000|2021-08-02 09:10:00|7105|7104|7102|7101|7105.5|7104.5|7100.5|7099.5|239
1627895700000|2021-08-02 09:15:00|7102.2|7101.2|7105.7|7104.7|7106.7|7105.7|7101|7100|305
1627896000000|2021-08-02 09:20:00|7105.5|7104.5|7106|7105|7107.7|7106.7|7104.5|7103.5|230
1627896300000|2021-08-02 09:25:00|7106.2|7105.2|7107.2|7106.2|7107.7|7106.7|7104.2|7103.2|274
1627896600000|2021-08-02 09:30:00|7107.5|7106.5|7107.2|7106.2|7109.5|7108.5|7106|7105|431
1627896900000|2021-08-02 09:35:00|7107|7106|7106.5|7105.5|7109.2|7108.2|7106|7105|340
1627897200000|2021-08-02 09:40:00|7106.7|7105.7|7110|7109|7110.7|7109.7|7106.5|7105.5|249
1627897500000|2021-08-02 09:45:00|7110.2|7109.2|7108|7107|7113.5|7112.5|7108|7107|666
1627897800000|2021-08-02 09:50:00|7107.5|7106.5|7106.5|7105.5|7110|7109|7106.5|7105.5|348
1627898100000|2021-08-02 09:55:00|7106.7|7105.7|7101.5|7100.5|7107|7106|7101|7100|209
1627898400000|2021-08-02 10:00:00|7101.2|7100.2|7097|7096|7101.2|7100.2|7095.2|7094.2|348
1627898700000|2021-08-02 10:05:00|7096.5|7095.5|7101.2|7100.2|7101.2|7100.2|7096.5|7095.5|252
1627899000000|2021-08-02 10:10:00|7101|7100|7096.2|7095.2|7101|7100|7094.2|7093.2|204
1627899300000|2021-08-02 10:15:00|7096|7095|7100|7099|7101.7|7100.7|7093.7|7092.7|357
1627899600000|2021-08-02 10:20:00|7099.7|7098.7|7099|7098|7100.2|7099.2|7097.7|7096.7|109
1627899900000|2021-08-02 10:25:00|7099.2|7098.2|7102.5|7101.5|7102.5|7101.5|7098.5|7097.5|127
1627900200000|2021-08-02 10:30:00|7102|7101|7097.5|7096.5|7102.5|7101.5|7097.5|7096.5|217
1627900500000|2021-08-02 10:35:00|7097.7|7096.7|7097.5|7096.5|7100|7099|7096.2|7095.2|241
1627900800000|2021-08-02 10:40:00|7097|7096|7096|7095|7099|7098|7096|7095|206
1627901100000|2021-08-02 10:45:00|7095.5|7094.5|7096.2|7095.2|7096.7|7095.7|7092.2|7091.2|235
1627901400000|2021-08-02 10:50:00|7096.5|7095.5|7097.7|7096.7|7098.5|7097.5|7094.7|7093.7|201
1627901700000|2021-08-02 10:55:00|7098|7097|7086.2|7085.2|7098.7|7097.7|7086|7085|899
1627902000000|2021-08-02 11:00:00|7085.5|7084.5|7081.2|7080.2|7087.7|7086.7|7079.5|7078.5|1188
1627902300000|2021-08-02 11:05:00|7081|7080|7073.5|7072.5|7081.2|7080.2|7072.2|7071.2|804
1627902600000|2021-08-02 11:10:00|7073.7|7072.7|7076.2|7075.2|7076.5|7075.5|7072.2|7071.2|1019
1627902900000|2021-08-02 11:15:00|7076.5|7075.5|7083|7082|7083.2|7082.2|7074|7073|553
1627903200000|2021-08-02 11:20:00|7083.5|7082.5|7081.2|7080.2|7085|7084|7081.2|7080.2|452
1627903500000|2021-08-02 11:25:00|7081.5|7080.5|7084|7083|7084.2|7083.2|7080.2|7079.2|235
1627903800000|2021-08-02 11:30:00|7083.7|7082.7|7085.2|7084.2|7087|7086|7082.5|7081.5|708
1627904100000|2021-08-02 11:35:00|7085|7084|7088.7|7087.7|7088.7|7087.7|7083.7|7082.7|439
1627904400000|2021-08-02 11:40:00|7087.7|7086.7|7082.7|7081.7|7088.7|7087.7|7082.7|7081.7|547
1627904700000|2021-08-02 11:45:00|7082.5|7081.5|7078|7077|7082.7|7081.7|7077.5|7076.5|373
1627905000000|2021-08-02 11:50:00|7078.2|7077.2|7074.5|7073.5|7079.5|7078.5|7074|7073|497
1627905300000|2021-08-02 11:55:00|7074.2|7073.2|7075.2|7074.2|7075.2|7074.2|7072.5|7071.5|927
1627905600000|2021-08-02 12:00:00|7075|7074|7078|7077|7083|7082|7073.7|7072.7|786
1627905900000|2021-08-02 12:05:00|7078.2|7077.2|7076.5|7075.5|7079.5|7078.5|7076.2|7075.2|310
1627906200000|2021-08-02 12:10:00|7076.7|7075.7|7078.2|7077.2|7078.2|7077.2|7075.7|7074.7|248
1627906500000|2021-08-02 12:15:00|7078.5|7077.5|7078|7077|7079.2|7078.2|7076.7|7075.7|277
1627906800000|2021-08-02 12:20:00|7078.2|7077.2|7075.7|7074.7|7079|7078|7075.7|7074.7|561
1627907100000|2021-08-02 12:25:00|7076|7075|7075|7074|7078.2|7077.2|7074.2|7073.2|222
1627907400000|2021-08-02 12:30:00|7075.2|7074.2|7072|7071|7076|7075|7070|7069|381
1627907700000|2021-08-02 12:35:00|7072.5|7071.5|7068.5|7067.5|7072.7|7071.7|7068.5|7067.5|225
1627908000000|2021-08-02 12:40:00|7068.2|7067.2|7066.7|7065.7|7069|7068|7066.7|7065.7|214
1627908300000|2021-08-02 12:45:00|7067|7066|7063.5|7062.5|7067.7|7066.7|7063.2|7062.2|376
1627908600000|2021-08-02 12:50:00|7064|7063|7068.5|7067.5|7068.5|7067.5|7063.5|7062.5|316
1627908900000|2021-08-02 12:55:00|7068|7067|7073.7|7072.7|7073.7|7072.7|7067.5|7066.5|309
1627909200000|2021-08-02 13:00:00|7074|7073|7078.7|7077.7|7079|7078|7074|7073|393
1627909500000|2021-08-02 13:05:00|7078.2|7077.2|7077.5|7076.5|7079.5|7078.5|7077|7076|485
1627909800000|2021-08-02 13:10:00|7078|7077|7080.7|7079.7|7081.5|7080.5|7078|7077|290
1627910100000|2021-08-02 13:15:00|7081|7080|7084.5|7083.5|7084.7|7083.7|7080.5|7079.5|349
1627910400000|2021-08-02 13:20:00|7084|7083|7084.2|7083.2|7086|7085|7082.5|7081.5|302
1627910700000|2021-08-02 13:25:00|7084.5|7083.5|7082|7081|7085|7084|7081|7080|637
1627911000000|2021-08-02 13:30:00|7081.2|7080.2|7075.7|7074.7|7083.2|7082.2|7073|7072|1837
1627911300000|2021-08-02 13:35:00|7076|7075|7072.5|7071.5|7081|7080|7072|7071|960
1627911600000|2021-08-02 13:40:00|7072.2|7071.2|7075.5|7074.5|7078.2|7077.2|7072.2|7071.2|527
1627911900000|2021-08-02 13:45:00|7076|7075|7081.2|7080.2|7083.5|7082.5|7074.2|7073.2|551
1627912200000|2021-08-02 13:50:00|7081.5|7080.5|7076.2|7075.2|7083.5|7082.5|7073.2|7072.2|440
1627912500000|2021-08-02 13:55:00|7076|7075|7082|7081|7083.5|7082.5|7076|7075|470
1627912800000|2021-08-02 14:00:00|7080.7|7079.7|7081.7|7080.7|7089.7|7088.7|7079.7|7078.7|1291
1627913100000|2021-08-02 14:05:00|7081.5|7080.5|7086.7|7085.7|7088.5|7087.5|7075.7|7074.7|747
1627913400000|2021-08-02 14:10:00|7086.1|7085.1|7082.4|7081.4|7087.1|7086.1|7080.6|7079.6|667
1627913700000|2021-08-02 14:15:00|7082.9|7081.9|7079.9|7078.9|7085.6|7084.6|7079.4|7078.4|428
1627914000000|2021-08-02 14:20:00|7080.4|7079.4|7081.9|7080.9|7082.9|7081.9|7075.9|7074.9|571
1627914300000|2021-08-02 14:25:00|7082.1|7081.1|7088.9|7087.9|7090.4|7089.4|7080.1|7079.1|791
1627914600000|2021-08-02 14:30:00|7088.6|7087.6|7094.4|7093.4|7095.4|7094.4|7088.4|7087.4|991
1627914900000|2021-08-02 14:35:00|7094.6|7093.6|7091.9|7090.9|7097.1|7096.1|7091.9|7090.9|706
1627915200000|2021-08-02 14:40:00|7092.1|7091.1|7084.4|7083.4|7092.1|7091.1|7083.9|7082.9|671
1627915500000|2021-08-02 14:45:00|7084.9|7083.9|7087.4|7086.4|7088.1|7087.1|7081.9|7080.9|644
1627915800000|2021-08-02 14:50:00|7087.6|7086.6|7096.4|7095.4|7096.4|7095.4|7087.1|7086.1|945
1627916100000|2021-08-02 14:55:00|7095.9|7094.9|7089.4|7088.4|7095.9|7094.9|7087.4|7086.4|1052
1627916400000|2021-08-02 15:00:00|7088.6|7087.6|7090.6|7089.6|7090.9|7089.9|7085.9|7084.9|1038
1627916700000|2021-08-02 15:05:00|7090.4|7089.4|7091.9|7090.9|7092.6|7091.6|7089.4|7088.4|645
1627917000000|2021-08-02 15:10:00|7091.4|7090.4|7086.9|7085.9|7092.4|7091.4|7086.4|7085.4|605
1627917300000|2021-08-02 15:15:00|7087.1|7086.1|7082.9|7081.9|7088.4|7087.4|7081.9|7080.9|1236
1627917600000|2021-08-02 15:20:00|7083.9|7082.9|7087.9|7086.9|7088.4|7087.4|7083.4|7082.4|1209
1627917900000|2021-08-02 15:25:00|7088.4|7087.4|7083.9|7081.9|7089.9|7088.9|7082.4|7081.4|3159
1627918200000|2021-08-02 15:30:00|7084.1|7082.1|7082.4|7080.4|7085.9|7083.9|7078.9|7076.9|2486
1627918500000|2021-08-02 15:35:00|7081.9|7079.9|7081.6|7079.6|7082.9|7080.9|7079.4|7077.4|757
1627918800000|2021-08-02 15:40:00|7081.9|7079.9|7076.9|7074.9|7081.9|7079.9|7075.9|7073.9|894
1627919100000|2021-08-02 15:45:00|7077.4|7075.4|7075.4|7073.4|7079.4|7077.4|7075.4|7073.4|412
1627919400000|2021-08-02 15:50:00|7075.9|7073.9|7074.4|7072.4|7075.9|7073.9|7072.9|7070.9|563
1627919700000|2021-08-02 15:55:00|7074.6|7072.6|7071.9|7069.9|7076.9|7074.9|7071.4|7069.4|499
1627920000000|2021-08-02 16:00:00|7071.6|7069.6|7069.4|7067.4|7071.9|7069.9|7066.4|7064.4|278
1627920300000|2021-08-02 16:05:00|7068.9|7066.9|7065.9|7063.9|7069.4|7067.4|7064.4|7062.4|231
1627920600000|2021-08-02 16:10:00|7066.1|7064.1|7068.4|7066.4|7070.1|7068.1|7065.4|7063.4|197
1627920900000|2021-08-02 16:15:00|7067.9|7065.9|7068.1|7066.1|7069.9|7067.9|7067.4|7065.4|208
1627921200000|2021-08-02 16:20:00|7067.9|7065.9|7067.1|7065.1|7068.4|7066.4|7064.9|7062.9|72
1627921500000|2021-08-02 16:25:00|7066.9|7064.9|7065.9|7063.9|7067.4|7065.4|7064.9|7062.9|133
1627921800000|2021-08-02 16:30:00|7065.6|7063.6|7070.9|7068.9|7071.4|7069.4|7064.9|7062.9|161
1627922100000|2021-08-02 16:35:00|7070.4|7068.4|7071.9|7069.9|7071.9|7069.9|7069.4|7067.4|74
1627922400000|2021-08-02 16:40:00|7071.6|7069.6|7071.4|7069.4|7073.6|7071.6|7070.4|7068.4|76
1627922700000|2021-08-02 16:45:00|7071.1|7069.1|7067.9|7065.9|7071.4|7069.4|7066.9|7064.9|112
1627923000000|2021-08-02 16:50:00|7067.6|7065.6|7067.1|7065.1|7069.1|7067.1|7066.4|7064.4|126
1627923300000|2021-08-02 16:55:00|7066.9|7064.9|7067.4|7065.4|7067.6|7065.6|7064.4|7062.4|107
1627923600000|2021-08-02 17:00:00|7067.9|7065.9|7067.6|7065.6|7070.4|7068.4|7067.1|7065.1|132
1627923900000|2021-08-02 17:05:00|7067.9|7065.9|7068.1|7066.1|7068.6|7066.6|7066.4|7064.4|68
1627924200000|2021-08-02 17:10:00|7067.9|7065.9|7071.4|7069.4|7072.4|7070.4|7067.4|7065.4|74
1627924500000|2021-08-02 17:15:00|7071.1|7069.1|7072.4|7070.4|7073.1|7071.1|7068.9|7066.9|71
1627924800000|2021-08-02 17:20:00|7072.6|7070.6|7072.4|7070.4|7072.9|7070.9|7071.1|7069.1|70
1627925100000|2021-08-02 17:25:00|7072.1|7070.1|7070.4|7068.4|7072.4|7070.4|7069.9|7067.9|74
1627925400000|2021-08-02 17:30:00|7070.9|7068.9|7071.4|7069.4|7071.6|7069.6|7068.4|7066.4|52
1627925700000|2021-08-02 17:35:00|7071.6|7069.6|7067.9|7065.9|7071.6|7069.6|7067.6|7065.6|39
1627926000000|2021-08-02 17:40:00|7068.1|7066.1|7067.6|7065.6|7069.6|7067.6|7067.6|7065.6|33
1627926300000|2021-08-02 17:45:00|7067.4|7065.4|7067.1|7065.1|7067.9|7065.9|7065.9|7063.9|45
1627926600000|2021-08-02 17:50:00|7066.9|7064.9|7067.1|7065.1|7067.9|7065.9|7064.9|7062.9|47
1627926900000|2021-08-02 17:55:00|7066.9|7064.9|7069.4|7067.4|7069.9|7067.9|7066.9|7064.9|32
1627927200000|2021-08-02 18:00:00|7069.6|7067.6|7068.4|7066.4|7070.4|7068.4|7067.4|7065.4|100
1627927500000|2021-08-02 18:05:00|7068.1|7066.1|7071.1|7069.1|7072.1|7070.1|7067.9|7065.9|48
1627927800000|2021-08-02 18:10:00|7070.6|7068.6|7074.6|7072.6|7075.1|7073.1|7070.6|7068.6|68
1627928100000|2021-08-02 18:15:00|7074.9|7072.9|7074.9|7072.9|7075.1|7073.1|7073.4|7071.4|47
1627928400000|2021-08-02 18:20:00|7074.4|7072.4|7072.4|7070.4|7074.6|7072.6|7071.9|7069.9|95
1627928700000|2021-08-02 18:25:00|7071.9|7069.9|7072.9|7070.9|7073.1|7071.1|7071.4|7069.4|66
1627929000000|2021-08-02 18:30:00|7072.4|7070.4|7072.4|7070.4|7073.4|7071.4|7071.6|7069.6|67
1627929300000|2021-08-02 18:35:00|7072.6|7070.6|7073.4|7071.4|7073.6|7071.6|7071.4|7069.4|57
1627929600000|2021-08-02 18:40:00|7073.6|7071.6|7072.6|7070.6|7073.9|7071.9|7071.4|7069.4|82
1627929900000|2021-08-02 18:45:00|7072.9|7070.9|7071.4|7069.4|7072.9|7070.9|7071.4|7069.4|120
1627930200000|2021-08-02 18:50:00|7071.9|7069.9|7073.4|7071.4|7074.4|7072.4|7071.9|7069.9|112
1627930500000|2021-08-02 18:55:00|7073.6|7071.6|7073.4|7071.4|7073.9|7071.9|7072.4|7070.4|45
1627930800000|2021-08-02 19:00:00|7072.9|7070.9|7074.1|7072.1|7075.1|7073.1|7072.4|7070.4|159
1627931100000|2021-08-02 19:05:00|7074.4|7072.4|7071.4|7069.4|7074.9|7072.9|7071.4|7069.4|116
1627931400000|2021-08-02 19:10:00|7071.6|7069.6|7069.1|7067.1|7071.9|7069.9|7069.1|7067.1|185
1627931700000|2021-08-02 19:15:00|7069.4|7067.4|7070.9|7068.9|7071.4|7069.4|7069.1|7067.1|38
1627932000000|2021-08-02 19:20:00|7070.4|7068.4|7067.4|7065.4|7070.4|7068.4|7067.4|7065.4|84
1627932300000|2021-08-02 19:25:00|7067.1|7065.1|7067.1|7065.1|7067.9|7065.9|7065.9|7063.9|62
1627932600000|2021-08-02 19:30:00|7067.4|7065.4|7067.4|7065.4|7067.9|7065.9|7064.6|7062.6|85
1627932900000|2021-08-02 19:35:00|7067.1|7065.1|7066.4|7064.4|7069.4|7067.4|7065.6|7063.6|110
1627933200000|2021-08-02 19:40:00|7065.9|7063.9|7061.9|7059.9|7066.1|7064.1|7061.9|7059.9|196
1627933500000|2021-08-02 19:45:00|7061.4|7059.4|7057.4|7055.4|7061.4|7059.4|7057.4|7055.4|367
1627933800000|2021-08-02 19:50:00|7057.1|7055.1|7054.9|7052.9|7058.9|7056.9|7051.4|7049.4|826
1627934100000|2021-08-02 19:55:00|7054.6|7052.6|7060.1|7056.1|7061.4|7059.4|7054.4|7052.4|806
1627934400000|2021-08-02 20:00:00|7060.4|7056.4|7060.8|7056.8|7063.8|7059.8|7059.5|7055.5|0
1627934700000|2021-08-02 20:05:00|7061.1|7057.1|7062.7|7058.7|7063.5|7059.5|7060.8|7056.8|0
1627935000000|2021-08-02 20:10:00|7063|7059|7063.8|7059.8|7065.2|7061.2|7063|7059|0
1627935300000|2021-08-02 20:15:00|7063.5|7059.5|7062|7058|7063.8|7059.8|7062|7058|0
1627935600000|2021-08-02 20:20:00|7062.4|7058.4|7062.2|7058.2|7062.8|7058.8|7062|7058|0
1627935900000|2021-08-02 20:25:00|7062.3|7058.3|7062.9|7058.9|7062.9|7058.9|7062.3|7058.3|0
1627936200000|2021-08-02 20:30:00|7062.6|7058.6|7062.8|7058.8|7063.2|7059.2|7062.6|7058.6|0
1627936800000|2021-08-02 20:40:00|7063.2|7059.2|7063.2|7059.2|7063.3|7059.3|7063.2|7059.2|0
1627937100000|2021-08-02 20:45:00|7063.6|7059.6|7063.6|7059.6|7064.2|7060.2|7063.5|7059.5|0
1627937400000|2021-08-02 20:50:00|7063.7|7059.7|7064.3|7060.3|7064.4|7060.4|7063.7|7059.7|0
1627937700000|2021-08-02 20:55:00|7064.2|7060.2|7064.2|7060.2|7064.7|7060.7|7064|7060|0
1627938000000|2021-08-02 21:00:00|7064|7060|7064.1|7060.1|7064.5|7060.5|7064|7060|0
1627938300000|2021-08-02 21:05:00|7064.2|7060.2|7064.2|7060.2|7064.2|7060.2|7064.2|7060.2|0
1627938600000|2021-08-02 21:10:00|7064.3|7060.3|7064.4|7060.4|7064.5|7060.5|7064.2|7060.2|0
1627938900000|2021-08-02 21:15:00|7064.5|7060.5|7064.3|7060.3|7064.5|7060.5|7064.2|7060.2|0
1627939200000|2021-08-02 21:20:00|7064.4|7060.4|7064.2|7060.2|7064.4|7060.4|7063.9|7059.9|0
1627939500000|2021-08-02 21:25:00|7064|7060|7066.5|7062.5|7067|7063|7064|7060|0
1627939800000|2021-08-02 21:30:00|7066.7|7062.7|7066.9|7062.9|7067.1|7063.1|7066.4|7062.4|0
1627940100000|2021-08-02 21:35:00|7066.8|7062.8|7067.1|7063.1|7067.1|7063.1|7066.8|7062.8|0
1627940400000|2021-08-02 21:40:00|7066.9|7062.9|7064.7|7060.7|7067.1|7063.1|7064.6|7060.6|0
1627940700000|2021-08-02 21:45:00|7064.5|7060.5|7065.1|7061.1|7065.1|7061.1|7064.4|7060.4|0
1627941000000|2021-08-02 21:50:00|7064.9|7060.9|7065|7061|7065|7061|7064.9|7060.9|0
1627941300000|2021-08-02 21:55:00|7065.1|7061.1|7064.6|7060.6|7065.1|7061.1|7064.6|7060.6|0
1627941600000|2021-08-02 22:00:00|7065.8|7061.8|7064.1|7060.1|7066.1|7062.1|7063.7|7059.7|0
1627941900000|2021-08-02 22:05:00|7063.8|7059.8|7065.3|7061.3|7065.7|7061.7|7063.8|7059.8|0
1627942200000|2021-08-02 22:10:00|7065.6|7061.6|7065.6|7061.6|7066|7062|7065.6|7061.6|0
1627942500000|2021-08-02 22:15:00|7065.8|7061.8|7065.7|7061.7|7066|7062|7065.2|7061.2|0
1627942800000|2021-08-02 22:20:00|7066|7062|7065.7|7061.7|7066|7062|7065.7|7061.7|0
1627943100000|2021-08-02 22:25:00|7065.8|7061.8|7064.8|7060.8|7066|7062|7064.5|7060.5|0
1627943400000|2021-08-02 22:30:00|7065|7061|7069|7065|7069|7065|7065|7061|0
1627943700000|2021-08-02 22:35:00|7069.6|7065.6|7068.4|7064.4|7070.7|7066.7|7068.4|7064.4|0
1627944000000|2021-08-02 22:40:00|7068.7|7064.7|7072.1|7068.1|7072.1|7068.1|7068.7|7064.7|0
1627944300000|2021-08-02 22:45:00|7072.2|7068.2|7074.8|7070.8|7075.4|7071.4|7072.2|7068.2|0
1627944600000|2021-08-02 22:50:00|7075.1|7071.1|7076.5|7072.5|7076.9|7072.9|7074.3|7070.3|0
1627944900000|2021-08-02 22:55:00|7076.8|7072.8|7075.5|7071.5|7076.8|7072.8|7075.2|7071.2|0
1627945200000|2021-08-02 23:00:00|7075.8|7071.8|7075.1|7071.1|7076.2|7072.2|7075.1|7071.1|0
1627945500000|2021-08-02 23:05:00|7075|7071|7074.4|7070.4|7075.1|7071.1|7073.7|7069.7|0
1627945800000|2021-08-02 23:10:00|7074.7|7070.7|7074.3|7070.3|7074.7|7070.7|7073.7|7069.7|0
1627946100000|2021-08-02 23:15:00|7074|7070|7074.2|7070.2|7074.2|7070.2|7073.6|7069.6|0
1627946400000|2021-08-02 23:20:00|7074.1|7070.1|7074.6|7070.6|7074.6|7070.6|7073.6|7069.6|0
1627946700000|2021-08-02 23:25:00|7074.2|7070.2|7073.6|7069.6|7074.4|7070.4|7073.3|7069.3|0
1627947000000|2021-08-02 23:30:00|7073.8|7069.8|7074.4|7070.4|7074.9|7070.9|7073.3|7069.3|0
1627947300000|2021-08-02 23:35:00|7074.2|7070.2|7072.7|7068.7|7074.9|7070.9|7072.7|7068.7|0
1627947600000|2021-08-02 23:40:00|7073|7069|7071.1|7067.1|7073.1|7069.1|7070.1|7066.1|0
1627947900000|2021-08-02 23:45:00|7070.9|7066.9|7071.4|7067.4|7072.7|7068.7|7070.7|7066.7|0
1627948200000|2021-08-02 23:50:00|7071.5|7067.5|7071.6|7067.6|7074.7|7070.7|7064.3|7060.3|0
1627948500000|2021-08-02 23:55:00|7071.5|7067.5|7071.9|7067.9|7072.4|7068.4|7071.3|7067.3|0
1627948800000|2021-08-03 00:00:00|7071.6|7067.6|7077.9|7074.9|7078.4|7075.4|7068.9|7065.9|101
1627949100000|2021-08-03 00:05:00|7078.4|7075.4|7077.4|7074.4|7079.4|7076.4|7076.6|7073.6|59
1627949400000|2021-08-03 00:10:00|7077.6|7074.6|7076.9|7073.9|7077.6|7074.6|7075.6|7072.6|12
1627949700000|2021-08-03 00:15:00|7076.6|7073.6|7077.4|7074.4|7080.1|7077.1|7076.6|7073.6|42
1627950000000|2021-08-03 00:20:00|7077.6|7074.6|7080.1|7077.1|7082.1|7079.1|7077.1|7074.1|12
1627950300000|2021-08-03 00:25:00|7079.9|7076.9|7083.6|7080.6|7085.4|7082.4|7079.9|7076.9|59
1627950600000|2021-08-03 00:30:00|7082.9|7079.9|7083.9|7080.9|7084.4|7081.4|7082.6|7079.6|11
1627950900000|2021-08-03 00:35:00|7084.4|7081.4|7083.6|7080.6|7084.9|7081.9|7083.1|7080.1|16
1627951200000|2021-08-03 00:40:00|7083.9|7080.9|7081.6|7078.6|7084.1|7081.1|7081.1|7078.1|31
1627951500000|2021-08-03 00:45:00|7081.4|7078.4|7080.1|7077.1|7083.6|7080.6|7080.1|7077.1|25
1627951800000|2021-08-03 00:50:00|7080.4|7077.4|7080.1|7077.1|7081.4|7078.4|7078.9|7075.9|40
1627952100000|2021-08-03 00:55:00|7079.9|7076.9|7079.1|7076.1|7080.1|7077.1|7078.9|7075.9|11
1627952400000|2021-08-03 01:00:00|7078.9|7075.9|7078.4|7075.4|7079.9|7076.9|7077.9|7074.9|16
1627952700000|2021-08-03 01:05:00|7077.5|7074.5|7074.4|7071.4|7077.5|7074.5|7073.4|7070.4|10
1627953000000|2021-08-03 01:10:00|7074.2|7071.2|7071.4|7068.4|7075.2|7072.2|7070.9|7067.9|27
1627953300000|2021-08-03 01:15:00|7071.2|7068.2|7070.2|7067.2|7071.4|7068.4|7066.4|7063.4|55
1627953600000|2021-08-03 01:20:00|7069.9|7066.9|7068.9|7065.9|7071.4|7068.4|7068.4|7065.4|12
1627953900000|2021-08-03 01:25:00|7068.7|7065.7|7070.4|7067.4|7070.4|7067.4|7067.4|7064.4|11
1627954200000|2021-08-03 01:30:00|7070.9|7067.9|7065.4|7062.4|7071.2|7068.2|7065.4|7062.4|17
1627954500000|2021-08-03 01:35:00|7065.7|7062.7|7067.9|7064.9|7068.9|7065.9|7065.4|7062.4|9
1627954800000|2021-08-03 01:40:00|7066.9|7063.9|7065.4|7062.4|7067.4|7064.4|7062.7|7059.7|44
1627955100000|2021-08-03 01:45:00|7065.2|7062.2|7066.4|7063.4|7067.7|7064.7|7064.4|7061.4|13
1627955400000|2021-08-03 01:50:00|7065.9|7062.9|7065.4|7062.4|7067.4|7064.4|7064.2|7061.2|17
1627955700000|2021-08-03 01:55:00|7065.2|7062.2|7065.2|7062.2|7065.9|7062.9|7063.4|7060.4|13
1627956000000|2021-08-03 02:00:00|7065.4|7062.4|7059.4|7056.4|7065.7|7062.7|7058.4|7055.4|24
1627956300000|2021-08-03 02:05:00|7059.2|7056.2|7064.7|7061.7|7064.7|7061.7|7058.7|7055.7|20
1627956600000|2021-08-03 02:10:00|7064.4|7061.4|7062.9|7059.9|7064.9|7061.9|7062.9|7059.9|12
1627956900000|2021-08-03 02:15:00|7062.7|7059.7|7061.9|7058.9|7065.2|7062.2|7061.9|7058.9|19
1627957200000|2021-08-03 02:20:00|7062.2|7059.2|7062.4|7059.4|7063.9|7060.9|7061.9|7058.9|5
1627957500000|2021-08-03 02:25:00|7062.7|7059.7|7064.4|7061.4|7064.9|7061.9|7061.4|7058.4|10
1627957800000|2021-08-03 02:30:00|7064.2|7061.2|7065.4|7062.4|7065.9|7062.9|7061.4|7058.4|14
1627958100000|2021-08-03 02:35:00|7065.7|7062.7|7063.4|7060.4|7066.7|7063.7|7063.2|7060.2|17
1627958400000|2021-08-03 02:40:00|7063.7|7060.7|7063.9|7060.9|7064.4|7061.4|7062.4|7059.4|5
1627958700000|2021-08-03 02:45:00|7063.7|7060.7|7064.4|7061.4|7066.2|7063.2|7062.4|7059.4|14
1627959000000|2021-08-03 02:50:00|7064.7|7061.7|7064.9|7061.9|7065.2|7062.2|7063.7|7060.7|5
1627959300000|2021-08-03 02:55:00|7064.2|7061.2|7063.9|7060.9|7065.4|7062.4|7063.4|7060.4|1
1627959600000|2021-08-03 03:00:00|7063.7|7060.7|7065.9|7062.9|7065.9|7062.9|7063.4|7060.4|7
1627959900000|2021-08-03 03:05:00|7065.7|7062.7|7068.2|7065.2|7068.7|7065.7|7065.2|7062.2|24
1627960200000|2021-08-03 03:10:00|7068.7|7065.7|7070.4|7067.4|7070.4|7067.4|7067.4|7064.4|14
1627960500000|2021-08-03 03:15:00|7070.7|7067.7|7068.4|7065.4|7070.7|7067.7|7068.2|7065.2|14
1627960800000|2021-08-03 03:20:00|7068.7|7065.7|7068.2|7065.2|7069.4|7066.4|7067.7|7064.7|1
1627961100000|2021-08-03 03:25:00|7067.9|7064.9|7067.4|7064.4|7069.4|7066.4|7067.2|7064.2|10
1627961400000|2021-08-03 03:30:00|7067.7|7064.7|7068.4|7065.4|7069.2|7066.2|7067.2|7064.2|3
1627961700000|2021-08-03 03:35:00|7068.2|7065.2|7067.4|7064.4|7068.4|7065.4|7066.4|7063.4|9
1627962000000|2021-08-03 03:40:00|7067.7|7064.7|7065.9|7062.9|7067.9|7064.9|7065.4|7062.4|4
1627962300000|2021-08-03 03:45:00|7066.2|7063.2|7065.4|7062.4|7066.4|7063.4|7064.9|7061.9|37
1627962600000|2021-08-03 03:50:00|7065.9|7062.9|7064.4|7061.4|7065.9|7062.9|7064.4|7061.4|1
1627962900000|2021-08-03 03:55:00|7063.9|7060.9|7063.7|7060.7|7064.7|7061.7|7063.2|7060.2|1
1627963200000|2021-08-03 04:00:00|7063.9|7060.9|7062.9|7059.9|7063.9|7060.9|7062.4|7059.4|3
1627963500000|2021-08-03 04:05:00|7062.7|7059.7|7064.4|7061.4|7064.4|7061.4|7061.9|7058.9|7
1627963800000|2021-08-03 04:10:00|7064.2|7061.2|7063.4|7060.4|7064.4|7061.4|7062.4|7059.4|3
1627964100000|2021-08-03 04:15:00|7063.7|7060.7|7064.4|7061.4|7064.9|7061.9|7063.7|7060.7|10
1627964400000|2021-08-03 04:20:00|7064.2|7061.2|7063.2|7060.2|7064.2|7061.2|7062.2|7059.2|7
1627964700000|2021-08-03 04:25:00|7062.9|7059.9|7062.4|7059.4|7063.9|7060.9|7061.9|7058.9|7
1627965000000|2021-08-03 04:30:00|7062.2|7059.2|7065.4|7062.4|7065.9|7062.9|7062.2|7059.2|49
1627965300000|2021-08-03 04:35:00|7065.2|7062.2|7065.4|7062.4|7065.7|7062.7|7064.4|7061.4|10
1627965600000|2021-08-03 04:40:00|7065.7|7062.7|7065.4|7062.4|7066.9|7063.9|7065.4|7062.4|16
1627965900000|2021-08-03 04:45:00|7065.7|7062.7|7065.9|7062.9|7066.4|7063.4|7065.4|7062.4|4
1627966200000|2021-08-03 04:50:00|7065.7|7062.7|7068.9|7065.9|7069.2|7066.2|7065.4|7062.4|20
1627966500000|2021-08-03 04:55:00|7069.2|7066.2|7069.4|7066.4|7069.4|7066.4|7068.7|7065.7|6
1627966800000|2021-08-03 05:00:00|7069.2|7066.2|7071.9|7068.9|7072.4|7069.4|7068.9|7065.9|34
1627967100000|2021-08-03 05:05:00|7071.7|7068.7|7073.9|7070.9|7075.2|7072.2|7070.9|7067.9|63
1627967400000|2021-08-03 05:10:00|7074.2|7071.2|7072.9|7069.9|7074.9|7071.9|7072.7|7069.7|28
1627967700000|2021-08-03 05:15:00|7073.4|7070.4|7071.4|7068.4|7073.9|7070.9|7069.9|7066.9|16
1627968000000|2021-08-03 05:20:00|7070.9|7067.9|7072.9|7069.9|7073.9|7070.9|7070.9|7067.9|3
1627968300000|2021-08-03 05:25:00|7073.2|7070.2|7075.2|7072.2|7075.2|7072.2|7072.7|7069.7|11
1627968600000|2021-08-03 05:30:00|7075.4|7072.4|7073.9|7070.9|7075.7|7072.7|7073.2|7070.2|16
1627968900000|2021-08-03 05:35:00|7074.2|7071.2|7073.4|7070.4|7075.4|7072.4|7072.4|7069.4|16
1627969200000|2021-08-03 05:40:00|7073.7|7070.7|7073.7|7070.7|7074.2|7071.2|7072.4|7069.4|21
1627969500000|2021-08-03 05:45:00|7073.4|7070.4|7075.4|7072.4|7075.9|7072.9|7073.4|7070.4|13
1627969800000|2021-08-03 05:50:00|7075.2|7072.2|7074.4|7071.4|7075.9|7072.9|7073.9|7070.9|28
1627970100000|2021-08-03 05:55:00|7073.9|7070.9|7073.4|7070.4|7075.4|7072.4|7072.4|7069.4|50
1627970400000|2021-08-03 06:00:00|7073.2|7070.2|7079.9|7077.9|7080.7|7078.7|7070.7|7068.7|291
1627970700000|2021-08-03 06:05:00|7079.7|7077.7|7082.9|7080.9|7084.4|7082.4|7078.9|7076.9|202
1627971000000|2021-08-03 06:10:00|7083.2|7081.2|7086.9|7084.9|7088.7|7086.7|7083.2|7081.2|250
1627971300000|2021-08-03 06:15:00|7087.4|7085.4|7079.2|7077.2|7087.9|7085.9|7078.9|7076.9|159
1627971600000|2021-08-03 06:20:00|7079.4|7077.4|7077.4|7075.4|7079.4|7077.4|7076.2|7074.2|86
1627971900000|2021-08-03 06:25:00|7077.2|7075.2|7073.7|7071.7|7077.2|7075.2|7072.9|7070.9|89
1627972200000|2021-08-03 06:30:00|7073.9|7071.9|7077.4|7075.4|7077.4|7075.4|7073.7|7071.7|132
1627972500000|2021-08-03 06:35:00|7077.7|7075.7|7074.9|7072.9|7077.7|7075.7|7074.2|7072.2|218
1627972800000|2021-08-03 06:40:00|7075.2|7073.2|7076.7|7074.7|7078.7|7076.7|7074.7|7072.7|131
1627973100000|2021-08-03 06:45:00|7076.4|7074.4|7080.7|7078.7|7081.4|7079.4|7076.4|7074.4|94
1627973400000|2021-08-03 06:50:00|7080.4|7078.4|7080.2|7078.2|7083.2|7081.2|7078.9|7076.9|193
1627973700000|2021-08-03 06:55:00|7080.4|7078.4|7080.4|7078.4|7081.9|7079.9|7073.4|7071.4|377
1627974000000|2021-08-03 07:00:00|7080.7|7079.7|7077.9|7076.9|7081.4|7080.4|7065.4|7064.4|3855
1627974300000|2021-08-03 07:05:00|7077.7|7076.7|7083.7|7082.7|7084.4|7083.4|7068.2|7067.2|1656
1627974600000|2021-08-03 07:10:00|7082.9|7081.9|7081.4|7080.4|7085.4|7084.4|7077.7|7076.7|1074
1627974900000|2021-08-03 07:15:00|7081.9|7080.9|7087.9|7086.9|7088.4|7087.4|7079.9|7078.9|1040
1627975200000|2021-08-03 07:20:00|7088.2|7087.2|7086.9|7085.9|7088.9|7087.9|7081.7|7080.7|756
1627975500000|2021-08-03 07:25:00|7088.2|7087.2|7093.9|7092.9|7097.4|7096.4|7083.7|7082.7|798
1627975800000|2021-08-03 07:30:00|7093.7|7092.7|7101.9|7100.9|7102.9|7101.9|7092.4|7091.4|938
1627976100000|2021-08-03 07:35:00|7102.2|7101.2|7103.4|7102.4|7105.4|7104.4|7100.9|7099.9|1086
1627976400000|2021-08-03 07:40:00|7104.2|7103.2|7103.4|7102.4|7112.4|7111.4|7102.7|7101.7|1100
1627976700000|2021-08-03 07:45:00|7103.2|7102.2|7104.2|7103.2|7106.2|7105.2|7098.7|7097.7|768
1627977000000|2021-08-03 07:50:00|7104.7|7103.7|7104.4|7103.4|7107.4|7106.4|7103.9|7102.9|625
1627977300000|2021-08-03 07:55:00|7104.2|7103.2|7106.8|7105.8|7109.3|7108.3|7101.7|7100.7|722
1627977600000|2021-08-03 08:00:00|7107|7106|7106|7105|7110.3|7109.3|7105.8|7104.8|485
1627977900000|2021-08-03 08:05:00|7105.8|7104.8|7101|7100|7107.5|7106.5|7100|7099|713
1627978200000|2021-08-03 08:10:00|7100.8|7099.8|7096.3|7095.3|7101.8|7100.8|7094.5|7093.5|468
1627978500000|2021-08-03 08:15:00|7096.5|7095.5|7100|7099|7100.8|7099.8|7095.8|7094.8|601
1627978800000|2021-08-03 08:20:00|7100.3|7099.3|7102.3|7101.3|7102.8|7101.8|7099.8|7098.8|367
1627979100000|2021-08-03 08:25:00|7102.8|7101.8|7103.8|7102.8|7106|7105|7101|7100|427
1627979400000|2021-08-03 08:30:00|7103.3|7102.3|7104.5|7103.5|7107|7106|7102.3|7101.3|355
1627979700000|2021-08-03 08:35:00|7104.3|7103.3|7102.5|7101.5|7105.8|7104.8|7101.8|7100.8|372
1627980000000|2021-08-03 08:40:00|7102.8|7101.8|7099.5|7098.5|7104.3|7103.3|7099.5|7098.5|350
1627980300000|2021-08-03 08:45:00|7099.8|7098.8|7104.8|7103.8|7104.8|7103.8|7099.8|7098.8|275
1627980600000|2021-08-03 08:50:00|7104.5|7103.5|7100.3|7099.3|7105.3|7104.3|7099|7098|235
1627980900000|2021-08-03 08:55:00|7100.8|7099.8|7103.8|7102.8|7103.8|7102.8|7099.3|7098.3|321
1627981200000|2021-08-03 09:00:00|7103.5|7102.5|7104.5|7103.5|7104.8|7103.8|7100.5|7099.5|331
1627981500000|2021-08-03 09:05:00|7104.3|7103.3|7104|7103|7104.8|7103.8|7101|7100|433
1627981800000|2021-08-03 09:10:00|7103.8|7102.8|7106|7105|7106.3|7105.3|7102.8|7101.8|506
1627982100000|2021-08-03 09:15:00|7105.8|7104.8|7104.3|7103.3|7106.5|7105.5|7103|7102|340
1627982400000|2021-08-03 09:20:00|7104|7103|7103.5|7102.5|7104.3|7103.3|7101.5|7100.5|320
1627982700000|2021-08-03 09:25:00|7104|7103|7108.8|7107.8|7109.3|7108.3|7103.8|7102.8|243
1627983000000|2021-08-03 09:30:00|7108.3|7107.3|7112.8|7111.8|7113|7112|7108.3|7107.3|597
1627983300000|2021-08-03 09:35:00|7112.5|7111.5|7116.2|7115.2|7117.5|7116.5|7112.3|7111.3|354
1627983600000|2021-08-03 09:40:00|7116.5|7115.5|7118.7|7117.7|7118.7|7117.7|7114.7|7113.7|517
1627983900000|2021-08-03 09:45:00|7118.5|7117.5|7116.5|7115.5|7120|7119|7115.5|7114.5|458
1627984200000|2021-08-03 09:50:00|7116.2|7115.2|7116.5|7115.5|7117.5|7116.5|7114.5|7113.5|296
1627984500000|2021-08-03 09:55:00|7116.2|7115.2|7116|7115|7117.5|7116.5|7113.5|7112.5|250
1627984800000|2021-08-03 10:00:00|7115.5|7114.5|7114.2|7113.2|7117.2|7116.2|7112|7111|464
1627985100000|2021-08-03 10:05:00|7114|7113|7111.5|7110.5|7114.5|7113.5|7110|7109|341
1627985400000|2021-08-03 10:10:00|7111.7|7110.7|7109.2|7108.2|7112|7111|7108.7|7107.7|363
1627985700000|2021-08-03 10:15:00|7109.5|7108.5|7112.2|7111.2|7112.7|7111.7|7108.7|7107.7|414
1627986000000|2021-08-03 10:20:00|7112.5|7111.5|7111.5|7110.5|7112.5|7111.5|7108.7|7107.7|470
1627986300000|2021-08-03 10:25:00|7112|7111|7107|7106|7112|7111|7107|7106|239
1627986600000|2021-08-03 10:30:00|7107.7|7106.7|7108|7107|7108.5|7107.5|7106.5|7105.5|201
1627986900000|2021-08-03 10:35:00|7108.2|7107.2|7111.7|7110.7|7112|7111|7106.7|7105.7|354
1627987200000|2021-08-03 10:40:00|7112|7111|7108|7107|7112.2|7111.2|7108|7107|193
1627987500000|2021-08-03 10:45:00|7108.2|7107.2|7106.7|7105.7|7109.5|7108.5|7104|7103|310
1627987800000|2021-08-03 10:50:00|7107|7106|7106.7|7105.7|7108.7|7107.7|7106|7105|200
1627988100000|2021-08-03 10:55:00|7107|7106|7108|7107|7109.5|7108.5|7105.2|7104.2|358
1627988400000|2021-08-03 11:00:00|7107.5|7106.5|7103|7102|7108|7107|7102.5|7101.5|667
1627988700000|2021-08-03 11:05:00|7103.2|7102.2|7104|7103|7104|7103|7101.2|7100.2|359
1627989000000|2021-08-03 11:10:00|7103|7102|7102.5|7101.5|7105.2|7104.2|7102|7101|360
1627989300000|2021-08-03 11:15:00|7103.5|7102.5|7103|7102|7105.2|7104.2|7102.5|7101.5|240
1627989600000|2021-08-03 11:20:00|7103.5|7102.5|7104.5|7103.5|7105|7104|7103|7102|211
1627989900000|2021-08-03 11:25:00|7104|7103|7106|7105|7110|7109|7104|7103|297
1627990200000|2021-08-03 11:30:00|7105.7|7104.7|7108.2|7107.2|7108.7|7107.7|7105|7104|279
1627990500000|2021-08-03 11:35:00|7108|7107|7110.2|7109.2|7111.2|7110.2|7108|7107|191
1627990800000|2021-08-03 11:40:00|7110.8|7109.8|7112.1|7111.1|7114.1|7113.1|7110.1|7109.1|308
1627991100000|2021-08-03 11:45:00|7112.3|7111.3|7111.3|7110.3|7113.8|7112.8|7110.6|7109.6|400
1627991400000|2021-08-03 11:50:00|7111.1|7110.1|7114.1|7113.1|7114.1|7113.1|7110.6|7109.6|288
1627991700000|2021-08-03 11:55:00|7114.3|7113.3|7116.1|7115.1|7116.1|7115.1|7113.6|7112.6|324
1627992000000|2021-08-03 12:00:00|7115.8|7114.8|7113.8|7112.8|7115.8|7114.8|7112.3|7111.3|447
1627992300000|2021-08-03 12:05:00|7114.3|7113.3|7113.1|7112.1|7114.6|7113.6|7112.1|7111.1|447
1627992600000|2021-08-03 12:10:00|7112.8|7111.8|7111.6|7110.6|7114.1|7113.1|7110.6|7109.6|287
1627992900000|2021-08-03 12:15:00|7112.1|7111.1|7107.6|7106.6|7113.6|7112.6|7107.6|7106.6|279
1627993200000|2021-08-03 12:20:00|7107.3|7106.3|7093.3|7092.3|7107.3|7106.3|7090.6|7089.6|603
1627993500000|2021-08-03 12:25:00|7093.8|7092.8|7091.1|7090.1|7095.8|7094.8|7089.6|7088.6|610
1627993800000|2021-08-03 12:30:00|7090.8|7089.8|7093.8|7092.8|7095.1|7094.1|7088.6|7087.6|465
1627994100000|2021-08-03 12:35:00|7093.6|7092.6|7092.6|7091.6|7097.1|7096.1|7090.1|7089.1|335
1627994400000|2021-08-03 12:40:00|7092.3|7091.3|7092.1|7091.1|7095.6|7094.6|7091.6|7090.6|407
1627994700000|2021-08-03 12:45:00|7091.8|7090.8|7094.6|7093.6|7095.8|7094.8|7089.6|7088.6|346
1627995000000|2021-08-03 12:50:00|7095.1|7094.1|7096.6|7095.6|7096.8|7095.8|7093.3|7092.3|223
1627995300000|2021-08-03 12:55:00|7097.1|7096.1|7099.3|7098.3|7100.6|7099.6|7095.8|7094.8|250
1627995600000|2021-08-03 13:00:00|7099.6|7098.6|7099.1|7098.1|7099.6|7098.6|7095.1|7094.1|221
1627995900000|2021-08-03 13:05:00|7099.3|7098.3|7098.1|7097.1|7100.6|7099.6|7097.6|7096.6|246
1627996200000|2021-08-03 13:10:00|7098.3|7097.3|7100.1|7099.1|7100.1|7099.1|7096.6|7095.6|159
1627996500000|2021-08-03 13:15:00|7099.8|7098.8|7099.8|7098.8|7100.8|7099.8|7097.1|7096.1|157
1627996800000|2021-08-03 13:20:00|7100.1|7099.1|7101.3|7100.3|7102.6|7101.6|7098.3|7097.3|342
1627997100000|2021-08-03 13:25:00|7101.1|7100.1|7105.8|7104.8|7107.1|7106.1|7100.3|7099.3|528
1627997400000|2021-08-03 13:30:00|7105.6|7104.6|7102.8|7101.8|7111.1|7110.1|7100.3|7099.3|1140
1627997700000|2021-08-03 13:35:00|7103.3|7102.3|7093.1|7092.1|7103.6|7102.6|7091.6|7090.6|1349
1627998000000|2021-08-03 13:40:00|7093.3|7092.3|7088.3|7087.3|7097.6|7096.6|7083.8|7082.8|1137
1627998300000|2021-08-03 13:45:00|7088.6|7087.6|7080.1|7079.1|7088.6|7087.6|7080.1|7079.1|854
1627998600000|2021-08-03 13:50:00|7080.3|7079.3|7085.3|7084.3|7088.6|7087.6|7078.1|7077.1|757
1627998900000|2021-08-03 13:55:00|7084.8|7083.8|7081.8|7080.8|7087.1|7086.1|7079.8|7078.8|624
1627999200000|2021-08-03 14:00:00|7081.3|7080.3|7088.8|7087.8|7091.8|7090.8|7081.3|7080.3|1145
1627999500000|2021-08-03 14:05:00|7088.6|7087.6|7090.6|7089.6|7092.6|7091.6|7083.6|7082.6|969
1627999800000|2021-08-03 14:10:00|7089.3|7088.3|7089.3|7088.3|7095.3|7094.3|7086.8|7085.8|803
1628000100000|2021-08-03 14:15:00|7089|7088|7100.8|7099.8|7101.3|7100.3|7088.3|7087.3|885
1628000400000|2021-08-03 14:20:00|7100.5|7099.5|7099.3|7098.3|7102.3|7101.3|7097.5|7096.5|738
1628000700000|2021-08-03 14:25:00|7099|7098|7095.3|7094.3|7101.3|7100.3|7095.3|7094.3|855
1628001000000|2021-08-03 14:30:00|7095|7094|7093.3|7092.3|7098.3|7097.3|7093.3|7092.3|538
1628001300000|2021-08-03 14:35:00|7093.5|7092.5|7097.5|7096.5|7099.5|7098.5|7089.8|7088.8|566
1628001600000|2021-08-03 14:40:00|7097.3|7096.3|7103.5|7102.5|7103.8|7102.8|7097|7096|492
1628001900000|2021-08-03 14:45:00|7103.8|7102.8|7110.3|7109.3|7111.8|7110.8|7103.3|7102.3|723
1628002200000|2021-08-03 14:50:00|7110.5|7109.5|7105.3|7104.3|7111.8|7110.8|7105.3|7104.3|778
1628002500000|2021-08-03 14:55:00|7104.8|7103.8|7105|7104|7107|7106|7103.5|7102.5|503
1628002800000|2021-08-03 15:00:00|7104.8|7103.8|7110.8|7109.8|7112.3|7111.3|7103.8|7102.8|519
1628003100000|2021-08-03 15:05:00|7111|7110|7114.3|7113.3|7117.8|7116.8|7110.3|7109.3|703
1628003400000|2021-08-03 15:10:00|7114.5|7113.5|7109.3|7108.3|7114.8|7113.8|7106.8|7105.8|1025
1628003700000|2021-08-03 15:15:00|7109.8|7108.8|7107.3|7106.3|7110.5|7109.5|7106.3|7105.3|445
1628004000000|2021-08-03 15:20:00|7107.5|7106.5|7107.8|7106.8|7109.3|7108.3|7105.8|7104.8|760
1628004300000|2021-08-03 15:25:00|7108|7107|7110.3|7108.3|7110.3|7109.3|7105.5|7104.5|2067
1628004600000|2021-08-03 15:30:00|7110.5|7108.5|7106|7104|7110.5|7108.5|7104.8|7102.8|3470
1628004900000|2021-08-03 15:35:00|7105.8|7103.8|7108.8|7106.8|7110.3|7108.3|7105.8|7103.8|1164
1628005200000|2021-08-03 15:40:00|7109|7107|7116.8|7114.8|7118|7116|7109|7107|771
1628005500000|2021-08-03 15:45:00|7117|7115|7119.3|7117.3|7119.3|7117.3|7115.3|7113.3|710
1628005800000|2021-08-03 15:50:00|7118.8|7116.8|7120.8|7118.8|7122.3|7120.3|7118.8|7116.8|479
1628006100000|2021-08-03 15:55:00|7121.3|7119.3|7121.3|7119.3|7122.8|7120.8|7119.3|7117.3|718
1628006400000|2021-08-03 16:00:00|7121.8|7119.8|7120|7118|7122.3|7120.3|7119.3|7117.3|245
1628006700000|2021-08-03 16:05:00|7120.3|7118.3|7117.8|7115.8|7120.3|7118.3|7117.3|7115.3|200
1628007000000|2021-08-03 16:10:00|7117.5|7115.5|7115.8|7113.8|7117.8|7115.8|7115.8|7113.8|154
1628007300000|2021-08-03 16:15:00|7116|7114|7113.3|7111.3|7117.3|7115.3|7113|7111|233
1628007600000|2021-08-03 16:20:00|7113|7111|7111.8|7109.8|7113.5|7111.5|7111.5|7109.5|237
1628007900000|2021-08-03 16:25:00|7111.5|7109.5|7112.8|7110.8|7114|7112|7111.5|7109.5|227
1628008200000|2021-08-03 16:30:00|7112.5|7110.5|7113.8|7111.8|7114.3|7112.3|7111.8|7109.8|93
1628008500000|2021-08-03 16:35:00|7114|7112|7114.5|7112.5|7115.3|7113.3|7113.3|7111.3|140
1628008800000|2021-08-03 16:40:00|7114.8|7112.8|7113.8|7111.8|7114.8|7112.8|7113.3|7111.3|97
1628009100000|2021-08-03 16:45:00|7114.3|7112.3|7113.8|7111.8|7114.8|7112.8|7113|7111|61
1628009400000|2021-08-03 16:50:00|7113.5|7111.5|7113.8|7111.8|7114.3|7112.3|7112.8|7110.8|97
1628009700000|2021-08-03 16:55:00|7114|7112|7115.8|7113.8|7116.3|7114.3|7113.8|7111.8|82
1628010000000|2021-08-03 17:00:00|7116|7114|7117.5|7115.5|7118|7116|7115.3|7113.3|96
1628010300000|2021-08-03 17:05:00|7117.8|7115.8|7118.8|7116.8|7119.3|7117.3|7117.3|7115.3|127
1628010600000|2021-08-03 17:10:00|7119|7117|7117.8|7115.8|7119|7117|7115.5|7113.5|71
1628010900000|2021-08-03 17:15:00|7118|7116|7117|7115|7118.8|7116.8|7116.8|7114.8|64
1628011200000|2021-08-03 17:20:00|7117.3|7115.3|7116.3|7114.3|7117.8|7115.8|7115.5|7113.5|71
1628011500000|2021-08-03 17:25:00|7116|7114|7116.3|7114.3|7116.8|7114.8|7114.8|7112.8|97
1628011800000|2021-08-03 17:30:00|7116|7114|7117.5|7115.5|7118.5|7116.5|7115.8|7113.8|74
1628012100000|2021-08-03 17:35:00|7117.3|7115.3|7116.3|7114.3|7117.5|7115.5|7115.8|7113.8|58
1628012400000|2021-08-03 17:40:00|7116|7114|7116.3|7114.3|7117.8|7115.8|7115.8|7113.8|166
1628012700000|2021-08-03 17:45:00|7116|7114|7117.5|7115.5|7119.3|7117.3|7116|7114|88
1628013000000|2021-08-03 17:50:00|7117.8|7115.8|7120.8|7118.8|7121.3|7119.3|7117.8|7115.8|108
1628013300000|2021-08-03 17:55:00|7121|7119|7119.5|7117.5|7121.3|7119.3|7119|7117|69
1628013600000|2021-08-03 18:00:00|7119.8|7117.8|7119.8|7117.8|7120.3|7118.3|7117.3|7115.3|77
1628013900000|2021-08-03 18:05:00|7119.5|7117.5|7121.8|7119.8|7123.3|7121.3|7119.3|7117.3|153
1628014200000|2021-08-03 18:10:00|7122|7120|7121.3|7119.3|7123.8|7121.8|7120.8|7118.8|130
1628014500000|2021-08-03 18:15:00|7121|7119|7120.8|7118.8|7122.3|7120.3|7120.3|7118.3|74
1628014800000|2021-08-03 18:20:00|7120.5|7118.5|7119.3|7117.3|7121.3|7119.3|7118.8|7116.8|107
1628015100000|2021-08-03 18:25:00|7119.5|7117.5|7120.5|7118.5|7121|7119|7119.5|7117.5|122
1628015400000|2021-08-03 18:30:00|7120.3|7118.3|7120.3|7118.3|7121.5|7119.5|7119.8|7117.8|128
1628015700000|2021-08-03 18:35:00|7120.5|7118.5|7119.8|7117.8|7120.5|7118.5|7119.5|7117.5|85
1628016000000|2021-08-03 18:40:00|7120.3|7118.3|7121.3|7119.3|7121.3|7119.3|7119.8|7117.8|64
1628016300000|2021-08-03 18:45:00|7121.5|7119.5|7118.3|7116.3|7121.5|7119.5|7118.3|7116.3|96
1628016600000|2021-08-03 18:50:00|7118.5|7116.5|7119.5|7117.5|7120|7118|7118.5|7116.5|30
1628016900000|2021-08-03 18:55:00|7119.8|7117.8|7119.3|7117.3|7120.3|7118.3|7119|7117|41
1628017200000|2021-08-03 19:00:00|7119.8|7117.8|7120.8|7118.8|7120.8|7118.8|7119.3|7117.3|59
1628017500000|2021-08-03 19:05:00|7120.5|7118.5|7122.8|7120.8|7123.8|7121.8|7120.5|7118.5|74
1628017800000|2021-08-03 19:10:00|7122.3|7120.3|7122.8|7120.8|7123.3|7121.3|7121.8|7119.8|90
1628018100000|2021-08-03 19:15:00|7123.3|7121.3|7124.5|7122.5|7125.5|7123.5|7122.8|7120.8|133
1628018400000|2021-08-03 19:20:00|7124.3|7122.3|7125|7123|7125.3|7123.3|7124|7122|79
1628018700000|2021-08-03 19:25:00|7125.3|7123.3|7125|7123|7125.3|7123.3|7124|7122|35
1628019000000|2021-08-03 19:30:00|7124.8|7122.8|7125.8|7123.8|7126.3|7124.3|7124|7122|78
1628019300000|2021-08-03 19:35:00|7125.5|7123.5|7124.5|7122.5|7126|7124|7124.5|7122.5|51
1628019600000|2021-08-03 19:40:00|7124.8|7122.8|7121.5|7119.5|7125|7123|7121.3|7119.3|137
1628019900000|2021-08-03 19:45:00|7121.3|7119.3|7121.3|7119.3|7122.3|7120.3|7120.3|7118.3|168
1628020200000|2021-08-03 19:50:00|7121.8|7119.8|7117|7115|7123|7121|7115.8|7113.8|652
1628020500000|2021-08-03 19:55:00|7116.8|7114.8|7119.4|7115.4|7121|7119|7113.8|7111.8|788
1628020800000|2021-08-03 20:00:00|7119.3|7115.3|7117|7113|7119.3|7115.3|7113.5|7109.5|0
1628021100000|2021-08-03 20:05:00|7117.3|7113.3|7115.3|7111.3|7118.6|7114.6|7115.3|7111.3|0
1628021400000|2021-08-03 20:10:00|7115|7111|7115.9|7111.9|7116.9|7112.9|7114.4|7110.4|0
1628021700000|2021-08-03 20:15:00|7116|7112|7118.4|7114.4|7118.9|7114.9|7116|7112|0
1628022000000|2021-08-03 20:20:00|7118.3|7114.3|7118.6|7114.6|7119.1|7115.1|7118.3|7114.3|0
1628022300000|2021-08-03 20:25:00|7118.4|7114.4|7118.5|7114.5|7118.7|7114.7|7118.1|7114.1|0
1628022600000|2021-08-03 20:30:00|7118.2|7114.2|7117.9|7113.9|7118.2|7114.2|7117.2|7113.2|0
1628022900000|2021-08-03 20:35:00|7118.2|7114.2|7118.9|7114.9|7119.3|7115.3|7118.2|7114.2|0
1628023200000|2021-08-03 20:40:00|7118.7|7114.7|7118.6|7114.6|7119.6|7115.6|7118.3|7114.3|0
1628023500000|2021-08-03 20:45:00|7118.9|7114.9|7116.1|7112.1|7119.6|7115.6|7116.1|7112.1|0
1628023800000|2021-08-03 20:50:00|7116.4|7112.4|7115.4|7111.4|7117|7113|7115.4|7111.4|0
1628024100000|2021-08-03 20:55:00|7116|7112|7116|7112|7117|7113|7115.7|7111.7|0
1628024400000|2021-08-03 21:00:00|7116.4|7112.4|7116.4|7112.4|7116.5|7112.5|7116|7112|0
1628024700000|2021-08-03 21:05:00|7116.5|7112.5|7116.7|7112.7|7116.7|7112.7|7115.8|7111.8|0
1628025000000|2021-08-03 21:10:00|7116.6|7112.6|7116|7112|7116.7|7112.7|7115.8|7111.8|0
1628025300000|2021-08-03 21:15:00|7116.1|7112.1|7116.3|7112.3|7116.4|7112.4|7116|7112|0
1628025600000|2021-08-03 21:20:00|7116.4|7112.4|7116.3|7112.3|7116.7|7112.7|7116.2|7112.2|0
1628025900000|2021-08-03 21:25:00|7116.5|7112.5|7116.5|7112.5|7116.7|7112.7|7116.5|7112.5|0
1628026200000|2021-08-03 21:30:00|7116.6|7112.6|7116.5|7112.5|7116.8|7112.8|7116.1|7112.1|0
1628026500000|2021-08-03 21:35:00|7116.4|7112.4|7116.3|7112.3|7116.5|7112.5|7116.3|7112.3|0
1628026800000|2021-08-03 21:40:00|7116.5|7112.5|7117.2|7113.2|7117.2|7113.2|7116.4|7112.4|0
1628027100000|2021-08-03 21:45:00|7117.4|7113.4|7117.2|7113.2|7117.4|7113.4|7117.1|7113.1|0
1628027400000|2021-08-03 21:50:00|7117.1|7113.1|7117.6|7113.6|7117.6|7113.6|7117.1|7113.1|0
1628027700000|2021-08-03 21:55:00|7117.7|7113.7|7117.8|7113.8|7117.9|7113.9|7117.6|7113.6|0
1628028000000|2021-08-03 22:00:00|7118.4|7114.4|7120.8|7116.8|7121.4|7117.4|7118.4|7114.4|0
1628028300000|2021-08-03 22:05:00|7120.9|7116.9|7119|7115|7121.1|7117.1|7118.9|7114.9|0
1628028600000|2021-08-03 22:10:00|7119.4|7115.4|7118.9|7114.9|7119.7|7115.7|7117.7|7113.7|0
1628028900000|2021-08-03 22:15:00|7118.7|7114.7|7118.6|7114.6|7118.7|7114.7|7117.9|7113.9|0
1628029200000|2021-08-03 22:20:00|7118.4|7114.4|7117.8|7113.8|7119.4|7115.4|7117.1|7113.1|0
1628029500000|2021-08-03 22:25:00|7117.6|7113.6|7118.1|7114.1|7118.4|7114.4|7117.5|7113.5|0
1628029800000|2021-08-03 22:30:00|7117.8|7113.8|7116.5|7112.5|7118.1|7114.1|7116.5|7112.5|0
1628030100000|2021-08-03 22:35:00|7116.6|7112.6|7116.2|7112.2|7117.1|7113.1|7115.9|7111.9|0
1628030400000|2021-08-03 22:40:00|7115.8|7111.8|7116.2|7112.2|7116.5|7112.5|7115.2|7111.2|0
1628030700000|2021-08-03 22:45:00|7116.5|7112.5|7116.8|7112.8|7117.1|7113.1|7116.5|7112.5|0
1628031000000|2021-08-03 22:50:00|7116.9|7112.9|7117.3|7113.3|7117.6|7113.6|7116.6|7112.6|0
1628031300000|2021-08-03 22:55:00|7117.1|7113.1|7116.6|7112.6|7117.3|7113.3|7116.6|7112.6|0
1628031600000|2021-08-03 23:00:00|7116.7|7112.7|7115.8|7111.8|7116.9|7112.9|7115.2|7111.2|0
1628031900000|2021-08-03 23:05:00|7115.6|7111.6|7114.5|7110.5|7116.1|7112.1|7114.2|7110.2|0
1628032200000|2021-08-03 23:10:00|7114.3|7110.3|7113.7|7109.7|7114.8|7110.8|7113.7|7109.7|0
1628032500000|2021-08-03 23:15:00|7113.9|7109.9|7115|7111|7115.3|7111.3|7113.9|7109.9|0
1628032800000|2021-08-03 23:20:00|7115.3|7111.3|7115|7111|7115.3|7111.3|7114.7|7110.7|0
1628033100000|2021-08-03 23:25:00|7114.8|7110.8|7114.4|7110.4|7115.3|7111.3|7114.2|7110.2|0
1628033400000|2021-08-03 23:30:00|7114.2|7110.2|7113.8|7109.8|7114.2|7110.2|7113.5|7109.5|0
1628033700000|2021-08-03 23:35:00|7114.1|7110.1|7116.3|7112.3|7116.6|7112.6|7113.8|7109.8|0
1628034000000|2021-08-03 23:40:00|7116.2|7112.2|7115.4|7111.4|7116.3|7112.3|7115|7111|0
1628034300000|2021-08-03 23:45:00|7115.7|7111.7|7116|7112|7116|7112|7115.2|7111.2|0
1628034600000|2021-08-03 23:50:00|7115.7|7111.7|7116.4|7112.4|7117|7113|7115.7|7111.7|0
1628034900000|2021-08-03 23:55:00|7116.7|7112.7|7117|7113|7117|7113|7116.4|7112.4|0
1628035200000|2021-08-04 00:00:00|7116.7|7112.7|7108.5|7105.5|7117|7113|7107.8|7104.8|91
1628035500000|2021-08-04 00:05:00|7108.3|7105.3|7107.3|7104.3|7110.5|7107.5|7107|7104|69
1628035800000|2021-08-04 00:10:00|7109|7106|7109.5|7106.5|7112.8|7109.8|7108.8|7105.8|64
1628036100000|2021-08-04 00:15:00|7109.8|7106.8|7112.8|7109.8|7112.8|7109.8|7108.3|7105.3|27
1628036400000|2021-08-04 00:20:00|7112.5|7109.5|7112|7109|7113|7110|7110.3|7107.3|27
1628036700000|2021-08-04 00:25:00|7112.3|7109.3|7116|7113|7117|7114|7112.3|7109.3|83
1628037000000|2021-08-04 00:30:00|7116.3|7113.3|7115.3|7112.3|7117.8|7114.8|7114.8|7111.8|48
1628037300000|2021-08-04 00:35:00|7115|7112|7116.5|7113.5|7117.5|7114.5|7114.5|7111.5|42
1628037600000|2021-08-04 00:40:00|7116|7113|7116|7113|7117|7114|7114|7111|19
1628037900000|2021-08-04 00:45:00|7115.8|7112.8|7114|7111|7116.3|7113.3|7112|7109|16
1628038200000|2021-08-04 00:50:00|7113.8|7110.8|7116|7113|7116.8|7113.8|7112.5|7109.5|4
1628038500000|2021-08-04 00:55:00|7116.8|7113.8|7115|7112|7116.8|7113.8|7114.8|7111.8|18
1628038800000|2021-08-04 01:00:00|7115.8|7112.8|7111.5|7108.5|7115.8|7112.8|7111.5|7108.5|20
1628039100000|2021-08-04 01:05:00|7111.3|7108.3|7112.5|7109.5|7112.5|7109.5|7110.8|7107.8|7
1628039400000|2021-08-04 01:10:00|7112.8|7109.8|7113|7110|7113|7110|7111|7108|5
1628039700000|2021-08-04 01:15:00|7113.3|7110.3|7116|7113|7116.5|7113.5|7113|7110|15
1628040000000|2021-08-04 01:20:00|7115.8|7112.8|7116.5|7113.5|7117.5|7114.5|7115.5|7112.5|5
1628040300000|2021-08-04 01:25:00|7116.8|7113.8|7116|7113|7116.8|7113.8|7114.5|7111.5|21
1628040600000|2021-08-04 01:30:00|7115.8|7112.8|7115|7112|7116.8|7113.8|7114|7111|3
1628040900000|2021-08-04 01:35:00|7114.8|7111.8|7114|7111|7115.5|7112.5|7112.3|7109.3|21
1628041200000|2021-08-04 01:40:00|7114.3|7111.3|7111|7108|7114.5|7111.5|7109.5|7106.5|23
1628041500000|2021-08-04 01:45:00|7110.8|7107.8|7117|7114|7117|7114|7110.8|7107.8|17
1628041800000|2021-08-04 01:50:00|7116.5|7113.5|7120.3|7117.3|7120.3|7117.3|7115.3|7112.3|7
1628042100000|2021-08-04 01:55:00|7120|7117|7121.5|7118.5|7122.3|7119.3|7119.8|7116.8|15
1628042400000|2021-08-04 02:00:00|7121.8|7118.8|7120.3|7117.3|7122|7119|7120.3|7117.3|5
1628042700000|2021-08-04 02:05:00|7120|7117|7121.3|7118.3|7121.8|7118.8|7119.8|7116.8|15
1628043000000|2021-08-04 02:10:00|7121.5|7118.5|7119.5|7116.5|7121.8|7118.8|7119|7116|3
1628043300000|2021-08-04 02:15:00|7119.3|7116.3|7120.3|7117.3|7121.3|7118.3|7117.8|7114.8|29
1628043600000|2021-08-04 02:20:00|7120.8|7117.8|7118.3|7115.3|7120.8|7117.8|7118|7115|5
1628043900000|2021-08-04 02:25:00|7118.5|7115.5|7121|7118|7121.8|7118.8|7118.3|7115.3|20
1628044200000|2021-08-04 02:30:00|7121.3|7118.3|7122|7119|7122|7119|7121|7118|10
1628044500000|2021-08-04 02:35:00|7121.5|7118.5|7123.5|7120.5|7123.8|7120.8|7121.5|7118.5|8
1628044800000|2021-08-04 02:40:00|7123.8|7120.8|7123|7120|7124|7121|7123|7120|9
1628045100000|2021-08-04 02:45:00|7123.3|7120.3|7122.8|7119.8|7123.8|7120.8|7122|7119|14
1628045400000|2021-08-04 02:50:00|7122.5|7119.5|7122.5|7119.5|7123|7120|7121.5|7118.5|8
1628045700000|2021-08-04 02:55:00|7122.3|7119.3|7121.5|7118.5|7122.8|7119.8|7121|7118|8
1628046000000|2021-08-04 03:00:00|7121.8|7118.8|7121|7118|7121.8|7118.8|7121|7118|4
1628046300000|2021-08-04 03:05:00|7120.8|7117.8|7122.5|7119.5|7122.5|7119.5|7120|7117|3
1628046600000|2021-08-04 03:10:00|7122.8|7119.8|7123|7120|7123.5|7120.5|7122.3|7119.3|8
1628046900000|2021-08-04 03:15:00|7123.3|7120.3|7123.5|7120.5|7124.3|7121.3|7122.8|7119.8|5
1628047200000|2021-08-04 03:20:00|7123.8|7120.8|7123.3|7120.3|7124.3|7121.3|7122.8|7119.8|8
1628047500000|2021-08-04 03:25:00|7123.5|7120.5|7124.5|7121.5|7124.8|7121.8|7123|7120|2
1628047800000|2021-08-04 03:30:00|7124.3|7121.3|7124.5|7121.5|7125|7122|7123.5|7120.5|3
1628048100000|2021-08-04 03:35:00|7124.3|7121.3|7123.8|7120.8|7124.5|7121.5|7123.3|7120.3|6
1628048400000|2021-08-04 03:40:00|7123.5|7120.5|7123|7120|7123.8|7120.8|7122.5|7119.5|5
1628048700000|2021-08-04 03:45:00|7123.3|7120.3|7124|7121|7124|7121|7123|7120|7
1628049000000|2021-08-04 03:50:00|7123.8|7120.8|7120.3|7117.3|7124.3|7121.3|7120.3|7117.3|9
1628049300000|2021-08-04 03:55:00|7120|7117|7120.8|7117.8|7121|7118|7120|7117|6
1628049600000|2021-08-04 04:00:00|7121|7118|7120.3|7117.3|7121.5|7118.5|7120|7117|4
1628049900000|2021-08-04 04:05:00|7120|7117|7121.3|7118.3|7121.5|7118.5|7120|7117|3
1628050200000|2021-08-04 04:10:00|7121.5|7118.5|7122.5|7119.5|7122.8|7119.8|7121.5|7118.5|5
1628050500000|2021-08-04 04:15:00|7122.8|7119.8|7122.3|7119.3|7123|7120|7122.3|7119.3|0
1628050800000|2021-08-04 04:20:00|7122.5|7119.5|7121.8|7118.8|7122.5|7119.5|7121.8|7118.8|13
1628051100000|2021-08-04 04:25:00|7122|7119|7121.8|7118.8|7122.3|7119.3|7120.5|7117.5|14
1628051400000|2021-08-04 04:30:00|7122|7119|7123.5|7120.5|7124|7121|7121.5|7118.5|37
1628051700000|2021-08-04 04:35:00|7123.8|7120.8|7125.3|7122.3|7125.3|7122.3|7123.5|7120.5|20
1628052000000|2021-08-04 04:40:00|7125|7122|7123.5|7120.5|7125.3|7122.3|7123.5|7120.5|6
1628052300000|2021-08-04 04:45:00|7123.8|7120.8|7124.8|7121.8|7125|7122|7123.5|7120.5|8
1628052600000|2021-08-04 04:50:00|7125|7122|7124.5|7121.5|7125.3|7122.3|7124.5|7121.5|5
1628052900000|2021-08-04 04:55:00|7124.3|7121.3|7123.8|7120.8|7125|7122|7123.3|7120.3|10
1628053200000|2021-08-04 05:00:00|7123.3|7120.3|7123.5|7120.5|7124|7121|7122.5|7119.5|19
1628053500000|2021-08-04 05:05:00|7123|7120|7121.5|7118.5|7123.8|7120.8|7120.8|7117.8|18
1628053800000|2021-08-04 05:10:00|7121.3|7118.3|7123|7120|7123|7120|7120.8|7117.8|6
1628054100000|2021-08-04 05:15:00|7123.3|7120.3|7124|7121|7124|7121|7122.3|7119.3|15
1628054400000|2021-08-04 05:20:00|7123.5|7120.5|7123.8|7120.8|7124|7121|7122.5|7119.5|17
1628054700000|2021-08-04 05:25:00|7123.5|7120.5|7123.5|7120.5|7124.8|7121.8|7123.3|7120.3|17
1628055000000|2021-08-04 05:30:00|7123.3|7120.3|7124.5|7121.5|7124.5|7121.5|7123.3|7120.3|5
1628055300000|2021-08-04 05:35:00|7124.8|7121.8|7125|7122|7125.8|7122.8|7124.5|7121.5|22
1628055600000|2021-08-04 05:40:00|7124.5|7121.5|7123.5|7120.5|7126|7123|7123|7120|16
1628055900000|2021-08-04 05:45:00|7123.3|7120.3|7125|7122|7126.3|7123.3|7123|7120|28
1628056200000|2021-08-04 05:50:00|7125.3|7122.3|7125.5|7122.5|7125.8|7122.8|7124.5|7121.5|21
1628056500000|2021-08-04 05:55:00|7125.8|7122.8|7126.3|7123.3|7127.5|7124.5|7125.8|7122.8|81
1628056800000|2021-08-04 06:00:00|7126|7123|7126|7124|7126.5|7124.5|7120.3|7118.3|187
1628057100000|2021-08-04 06:05:00|7125.8|7123.8|7128.8|7126.8|7130|7128|7125.5|7123.5|83
1628057400000|2021-08-04 06:10:00|7128.5|7126.5|7129.8|7127.8|7131.5|7129.5|7127.8|7125.8|74
1628057700000|2021-08-04 06:15:00|7130.3|7128.3|7130|7128|7130.3|7128.3|7127.3|7125.3|71
1628058000000|2021-08-04 06:20:00|7129.8|7127.8|7131.8|7129.8|7133|7131|7129.8|7127.8|87
1628058300000|2021-08-04 06:25:00|7132.3|7130.3|7133|7131|7133|7131|7129.8|7127.8|72
1628058600000|2021-08-04 06:30:00|7132.8|7130.8|7138.5|7136.5|7139|7137|7132.8|7130.8|271
1628058900000|2021-08-04 06:35:00|7139|7137|7140.3|7138.3|7141.8|7139.8|7138.8|7136.8|136
1628059200000|2021-08-04 06:40:00|7140|7138|7136.5|7134.5|7140|7138|7135.8|7133.8|148
1628059500000|2021-08-04 06:45:00|7137|7135|7138.8|7136.8|7139.3|7137.3|7137|7135|130
1628059800000|2021-08-04 06:50:00|7138.5|7136.5|7139.3|7137.3|7142.5|7140.5|7137.3|7135.3|303
1628060100000|2021-08-04 06:55:00|7139.5|7137.5|7136.3|7134.3|7140.3|7138.3|7135.8|7133.8|326
1628060400000|2021-08-04 07:00:00|7135.8|7134.8|7137|7136|7143.3|7142.3|7133.8|7132.8|2102
1628060700000|2021-08-04 07:05:00|7136.8|7135.8|7140.5|7139.5|7143.8|7142.8|7136.3|7135.3|1154
1628061000000|2021-08-04 07:10:00|7141.3|7140.3|7135.5|7134.5|7141.8|7140.8|7133|7132|712
1628061300000|2021-08-04 07:15:00|7135.8|7134.8|7131|7130|7136|7135|7129.5|7128.5|655
1628061600000|2021-08-04 07:20:00|7130.8|7129.8|7133.5|7132.5|7136.5|7135.5|7128.8|7127.8|740
1628061900000|2021-08-04 07:25:00|7133.8|7132.8|7131.8|7130.8|7133.8|7132.8|7128.8|7127.8|667
1628062200000|2021-08-04 07:30:00|7131.3|7130.3|7136.8|7135.8|7137|7136|7129.5|7128.5|619
1628062500000|2021-08-04 07:35:00|7137|7136|7137.5|7136.5|7138.3|7137.3|7134.5|7133.5|485
1628062800000|2021-08-04 07:40:00|7137.7|7136.7|7138|7137|7140.7|7139.7|7136.7|7135.7|492
1628063100000|2021-08-04 07:45:00|7138.2|7137.2|7137.2|7136.2|7139.2|7138.2|7135.5|7134.5|306
1628063400000|2021-08-04 07:50:00|7137|7136|7131.5|7130.5|7137.7|7136.7|7131.5|7130.5|438
1628063700000|2021-08-04 07:55:00|7132|7131|7127.5|7126.5|7135.5|7134.5|7127|7126|362
1628064000000|2021-08-04 08:00:00|7127.2|7126.2|7125.2|7124.2|7129.7|7128.7|7123|7122|725
1628064300000|2021-08-04 08:05:00|7124.5|7123.5|7122.7|7121.7|7126.2|7125.2|7121.5|7120.5|323
1628064600000|2021-08-04 08:10:00|7122.5|7121.5|7132|7131|7132|7131|7122.5|7121.5|302
1628064900000|2021-08-04 08:15:00|7131.5|7130.5|7130.7|7129.7|7135|7134|7130|7129|280
1628065200000|2021-08-04 08:20:00|7131|7130|7131.2|7130.2|7131.7|7130.7|7128.7|7127.7|298
1628065500000|2021-08-04 08:25:00|7131.5|7130.5|7129.5|7128.5|7131.5|7130.5|7127|7126|243
1628065800000|2021-08-04 08:30:00|7129.7|7128.7|7126|7125|7129.7|7128.7|7125.7|7124.7|240
1628066100000|2021-08-04 08:35:00|7125.5|7124.5|7127.5|7126.5|7128.5|7127.5|7123.5|7122.5|319
1628066400000|2021-08-04 08:40:00|7127.7|7126.7|7128|7127|7128.7|7127.7|7125.5|7124.5|174
1628066700000|2021-08-04 08:45:00|7128.5|7127.5|7130|7129|7131.2|7130.2|7127|7126|188
1628067000000|2021-08-04 08:50:00|7129.5|7128.5|7127|7126|7130|7129|7127|7126|195
1628067300000|2021-08-04 08:55:00|7126.7|7125.7|7125.5|7124.5|7128.7|7127.7|7125|7124|173
1628067600000|2021-08-04 09:00:00|7125.2|7124.2|7124.5|7123.5|7126|7125|7122|7121|299
1628067900000|2021-08-04 09:05:00|7124.2|7123.2|7126.7|7125.7|7127.2|7126.2|7123.5|7122.5|253
1628068200000|2021-08-04 09:10:00|7126.2|7125.2|7131|7130|7131|7130|7126|7125|132
1628068500000|2021-08-04 09:15:00|7130.5|7129.5|7133|7132|7133.2|7132.2|7130.5|7129.5|204
1628068800000|2021-08-04 09:20:00|7133.2|7132.2|7133.7|7132.7|7134.7|7133.7|7131.7|7130.7|228
1628069100000|2021-08-04 09:25:00|7134|7133|7135|7134|7135.2|7134.2|7132|7131|156
1628069400000|2021-08-04 09:30:00|7134.7|7133.7|7136.5|7135.5|7136.7|7135.7|7133.7|7132.7|165
1628069700000|2021-08-04 09:35:00|7136.7|7135.7|7135.5|7134.5|7138.5|7137.5|7135|7134|271
1628070000000|2021-08-04 09:40:00|7135.2|7134.2|7135.7|7134.7|7136|7135|7134|7133|135
1628070300000|2021-08-04 09:45:00|7136|7135|7135.5|7134.5|7136|7135|7133.2|7132.2|114
1628070600000|2021-08-04 09:50:00|7135.7|7134.7|7136|7135|7137.2|7136.2|7135|7134|307
1628070900000|2021-08-04 09:55:00|7135.5|7134.5|7134|7133|7135.5|7134.5|7133.5|7132.5|159
1628071200000|2021-08-04 10:00:00|7134.2|7133.2|7130.5|7129.5|7135|7134|7129.5|7128.5|281
1628071500000|2021-08-04 10:05:00|7130|7129|7132|7131|7132.2|7131.2|7128|7127|163
1628071800000|2021-08-04 10:10:00|7131.5|7130.5|7132.5|7131.5|7134.2|7133.2|7130.7|7129.7|133
1628072100000|2021-08-04 10:15:00|7132.7|7131.7|7133.5|7132.5|7133.7|7132.7|7130.7|7129.7|135
1628072400000|2021-08-04 10:20:00|7133.7|7132.7|7134.5|7133.5|7136|7135|7132.7|7131.7|153
1628072700000|2021-08-04 10:25:00|7135.2|7134.2|7135.5|7134.5|7136.2|7135.2|7134|7133|205
1628073000000|2021-08-04 10:30:00|7135|7134|7136.2|7135.2|7136.2|7135.2|7134.5|7133.5|136
1628073300000|2021-08-04 10:35:00|7136.5|7135.5|7134.5|7133.5|7136.7|7135.7|7134|7133|172
1628073600000|2021-08-04 10:40:00|7134.2|7133.2|7135.5|7134.5|7135.7|7134.7|7134|7133|110
1628073900000|2021-08-04 10:45:00|7135.7|7134.7|7140|7139|7140|7139|7135.7|7134.7|135
1628074200000|2021-08-04 10:50:00|7140.2|7139.2|7138|7137|7141|7140|7138|7137|263
1628074500000|2021-08-04 10:55:00|7138.2|7137.2|7140.2|7139.2|7142.5|7141.5|7137|7136|937
1628074800000|2021-08-04 11:00:00|7140.7|7139.7|7133.7|7132.7|7140.7|7139.7|7132|7131|789
1628075100000|2021-08-04 11:05:00|7134|7133|7136.5|7135.5|7136.5|7135.5|7133.5|7132.5|240
1628075400000|2021-08-04 11:10:00|7136|7135|7135.5|7134.5|7136.5|7135.5|7134.5|7133.5|276
1628075700000|2021-08-04 11:15:00|7135.7|7134.7|7137|7136|7138.2|7137.2|7134.2|7133.2|177
1628076000000|2021-08-04 11:20:00|7137.2|7136.2|7139.5|7138.5|7139.7|7138.7|7136.5|7135.5|435
1628076300000|2021-08-04 11:25:00|7140|7139|7136.2|7135.2|7140|7139|7136|7135|278
1628076600000|2021-08-04 11:30:00|7135.5|7134.5|7132.7|7131.7|7136.5|7135.5|7132|7131|208
1628076900000|2021-08-04 11:35:00|7133.2|7132.2|7133.5|7132.5|7135|7134|7131|7130|216
1628077200000|2021-08-04 11:40:00|7133.1|7132.1|7131.1|7130.1|7133.6|7132.6|7130.8|7129.8|620
1628077500000|2021-08-04 11:45:00|7130.8|7129.8|7126.3|7125.3|7131.1|7130.1|7126.1|7125.1|163
1628077800000|2021-08-04 11:50:00|7126.6|7125.6|7130.3|7129.3|7132.3|7131.3|7126.1|7125.1|291
1628078100000|2021-08-04 11:55:00|7130.6|7129.6|7129.6|7128.6|7131.3|7130.3|7129.1|7128.1|158
1628078400000|2021-08-04 12:00:00|7129.3|7128.3|7128.3|7127.3|7130.1|7129.1|7126.6|7125.6|304
1628078700000|2021-08-04 12:05:00|7128.6|7127.6|7132.1|7131.1|7132.6|7131.6|7126.6|7125.6|217
1628079000000|2021-08-04 12:10:00|7131.8|7130.8|7129.3|7128.3|7131.8|7130.8|7128.6|7127.6|169
1628079300000|2021-08-04 12:15:00|7129.1|7128.1|7123.6|7122.6|7129.3|7128.3|7121.6|7120.6|397
1628079600000|2021-08-04 12:20:00|7123.3|7122.3|7121.6|7120.6|7125.6|7124.6|7120.1|7119.1|417
1628079900000|2021-08-04 12:25:00|7121.8|7120.8|7122.3|7121.3|7124.1|7123.1|7119.3|7118.3|252
1628080200000|2021-08-04 12:30:00|7122.1|7121.1|7125.1|7124.1|7125.1|7124.1|7121.8|7120.8|161
1628080500000|2021-08-04 12:35:00|7125.6|7124.6|7123.1|7122.1|7125.8|7124.8|7122.8|7121.8|222
1628080800000|2021-08-04 12:40:00|7123.3|7122.3|7123.6|7122.6|7124.8|7123.8|7122.1|7121.1|223
1628081100000|2021-08-04 12:45:00|7123.1|7122.1|7116.6|7115.6|7124.1|7123.1|7116.6|7115.6|389
1628081400000|2021-08-04 12:50:00|7116.8|7115.8|7112.6|7111.6|7116.8|7115.8|7112.6|7111.6|496
1628081700000|2021-08-04 12:55:00|7112.8|7111.8|7118.1|7117.1|7118.3|7117.3|7112.6|7111.6|353
1628082000000|2021-08-04 13:00:00|7118.3|7117.3|7115.8|7114.8|7118.3|7117.3|7114.3|7113.3|559
1628082300000|2021-08-04 13:05:00|7115.6|7114.6|7114.6|7113.6|7117.1|7116.1|7113.1|7112.1|408
1628082600000|2021-08-04 13:10:00|7114.3|7113.3|7114.6|7113.6|7115.1|7114.1|7113.1|7112.1|233
1628082900000|2021-08-04 13:15:00|7115.1|7114.1|7115.3|7114.3|7116.6|7115.6|7112.6|7111.6|417
1628083200000|2021-08-04 13:20:00|7115.6|7114.6|7116.1|7115.1|7117.1|7116.1|7113.8|7112.8|492
1628083500000|2021-08-04 13:25:00|7115.6|7114.6|7118.1|7117.1|7120.3|7119.3|7115.3|7114.3|290
1628083800000|2021-08-04 13:30:00|7117.8|7116.8|7118.1|7117.1|7119.1|7118.1|7111.8|7110.8|1638
1628084100000|2021-08-04 13:35:00|7117.6|7116.6|7114.8|7113.8|7121.1|7120.1|7111.1|7110.1|1164
1628084400000|2021-08-04 13:40:00|7114.6|7113.6|7118.6|7117.6|7118.6|7117.6|7112.1|7111.1|411
1628084700000|2021-08-04 13:45:00|7119.1|7118.1|7127.6|7126.6|7128.1|7127.1|7115.1|7114.1|872
1628085000000|2021-08-04 13:50:00|7127.8|7126.8|7127.3|7126.3|7132.3|7131.3|7126.1|7125.1|853
1628085300000|2021-08-04 13:55:00|7128.1|7127.1|7125.3|7124.3|7128.1|7127.1|7122.1|7121.1|451
1628085600000|2021-08-04 14:00:00|7124.8|7123.8|7136.8|7135.8|7137.6|7136.6|7124.6|7123.6|683
1628085900000|2021-08-04 14:05:00|7136.6|7135.6|7140.1|7139.1|7142.1|7141.1|7132.8|7131.8|1023
1628086200000|2021-08-04 14:10:00|7139.2|7138.2|7135.9|7134.9|7139.7|7138.7|7135.7|7134.7|1096
1628086500000|2021-08-04 14:15:00|7135.7|7134.7|7131.2|7130.2|7137.4|7136.4|7129.7|7128.7|370
1628086800000|2021-08-04 14:20:00|7130.7|7129.7|7128.4|7127.4|7132.7|7131.7|7127.4|7126.4|450
1628087100000|2021-08-04 14:25:00|7128.7|7127.7|7133.9|7132.9|7134.7|7133.7|7127.4|7126.4|452
1628087400000|2021-08-04 14:30:00|7132.7|7131.7|7125.4|7124.4|7132.7|7131.7|7121.4|7120.4|807
1628087700000|2021-08-04 14:35:00|7125.7|7124.7|7130.2|7129.2|7130.2|7129.2|7122.9|7121.9|478
1628088000000|2021-08-04 14:40:00|7129.7|7128.7|7132.7|7131.7|7133.2|7132.2|7129.2|7128.2|359
1628088300000|2021-08-04 14:45:00|7132.4|7131.4|7129.2|7128.2|7134.2|7133.2|7127.7|7126.7|430
1628088600000|2021-08-04 14:50:00|7129.4|7128.4|7126.7|7125.7|7129.4|7128.4|7126.2|7125.2|361
1628088900000|2021-08-04 14:55:00|7127.2|7126.2|7124.7|7123.7|7127.4|7126.4|7124.2|7123.2|471
1628089200000|2021-08-04 15:00:00|7124.9|7123.9|7127.9|7126.9|7128.2|7127.2|7121.9|7120.9|499
1628089500000|2021-08-04 15:05:00|7127.7|7126.7|7129.9|7128.9|7130.7|7129.7|7127.2|7126.2|445
1628089800000|2021-08-04 15:10:00|7129.7|7128.7|7127.2|7126.2|7130.7|7129.7|7126.2|7125.2|517
1628090100000|2021-08-04 15:15:00|7126.9|7125.9|7127.7|7126.7|7129.4|7128.4|7126.7|7125.7|429
1628090400000|2021-08-04 15:20:00|7127.4|7126.4|7127.2|7126.2|7128.2|7127.2|7124.2|7123.2|802
1628090700000|2021-08-04 15:25:00|7127.4|7126.4|7121.2|7119.2|7129.2|7128.2|7120.2|7118.7|2754
1628091000000|2021-08-04 15:30:00|7122.2|7120.2|7116.6|7114.6|7122.2|7120.2|7112.3|7110.3|4689
1628091300000|2021-08-04 15:35:00|7117.1|7115.1|7109.6|7107.6|7117.3|7115.3|7108.1|7106.1|1374
1628091600000|2021-08-04 15:40:00|7110.1|7108.1|7108.6|7106.6|7110.3|7108.3|7104.1|7102.1|561
1628091900000|2021-08-04 15:45:00|7108.1|7106.1|7109.1|7107.1|7110.1|7108.1|7107.6|7105.6|333
1628092200000|2021-08-04 15:50:00|7108.8|7106.8|7109.1|7107.1|7111.6|7109.6|7106.8|7104.8|290
1628092500000|2021-08-04 15:55:00|7109.3|7107.3|7112.6|7110.6|7112.6|7110.6|7107.6|7105.6|383
1628092800000|2021-08-04 16:00:00|7112.3|7110.3|7113.6|7111.6|7113.6|7111.6|7111.1|7109.1|251
1628093100000|2021-08-04 16:05:00|7113.1|7111.1|7114.6|7112.6|7114.6|7112.6|7113.1|7111.1|115
1628093400000|2021-08-04 16:10:00|7114.3|7112.3|7115.1|7113.1|7115.1|7113.1|7112.6|7110.6|177
1628093700000|2021-08-04 16:15:00|7114.8|7112.8|7115.6|7113.6|7116.1|7114.1|7114.3|7112.3|157
1628094000000|2021-08-04 16:20:00|7115.3|7113.3|7114.1|7112.1|7115.6|7113.6|7114.1|7112.1|56
1628094300000|2021-08-04 16:25:00|7114.3|7112.3|7112.6|7110.6|7114.3|7112.3|7110.1|7108.1|173
1628094600000|2021-08-04 16:30:00|7112.1|7110.1|7110.6|7108.6|7112.3|7110.3|7109.6|7107.6|152
1628094900000|2021-08-04 16:35:00|7110.1|7108.1|7112.8|7110.8|7113.1|7111.1|7110.1|7108.1|48
1628095200000|2021-08-04 16:40:00|7112.6|7110.6|7110.8|7108.8|7112.8|7110.8|7108.8|7106.8|68
1628095500000|2021-08-04 16:45:00|7111.1|7109.1|7112.3|7110.3|7112.3|7110.3|7110.1|7108.1|47
1628095800000|2021-08-04 16:50:00|7112.6|7110.6|7112.1|7110.1|7112.6|7110.6|7111.6|7109.6|33
1628096100000|2021-08-04 16:55:00|7112.3|7110.3|7113.1|7111.1|7113.1|7111.1|7111.6|7109.6|27
1628096400000|2021-08-04 17:00:00|7113.3|7111.3|7113.6|7111.6|7115.1|7113.1|7112.6|7110.6|69
1628096700000|2021-08-04 17:05:00|7113.3|7111.3|7116.3|7114.3|7116.6|7114.6|7113.1|7111.1|31
1628097000000|2021-08-04 17:10:00|7116.6|7114.6|7116.3|7114.3|7117.3|7115.3|7116.1|7114.1|20
1628097300000|2021-08-04 17:15:00|7116.1|7114.1|7115.8|7113.8|7116.1|7114.1|7115.1|7113.1|27
1628097600000|2021-08-04 17:20:00|7115.6|7113.6|7114.8|7112.8|7116.6|7114.6|7114.6|7112.6|23
1628097900000|2021-08-04 17:25:00|7114.6|7112.6|7113.1|7111.1|7114.8|7112.8|7113.1|7111.1|51
1628098200000|2021-08-04 17:30:00|7113.3|7111.3|7114.8|7112.8|7114.8|7112.8|7112.6|7110.6|48
1628098500000|2021-08-04 17:35:00|7114.6|7112.6|7113.3|7111.3|7114.8|7112.8|7113.1|7111.1|35
1628098800000|2021-08-04 17:40:00|7113.1|7111.1|7112.3|7110.3|7113.3|7111.3|7112.3|7110.3|15
1628099100000|2021-08-04 17:45:00|7112.1|7110.1|7113.1|7111.1|7113.6|7111.6|7111.3|7109.3|26
1628099400000|2021-08-04 17:50:00|7112.8|7110.8|7115.1|7113.1|7115.1|7113.1|7112.6|7110.6|49
1628099700000|2021-08-04 17:55:00|7114.8|7112.8|7114.1|7112.1|7114.8|7112.8|7113.8|7111.8|24
1628100000000|2021-08-04 18:00:00|7114.6|7112.6|7115.3|7113.3|7115.3|7113.3|7114.1|7112.1|33
1628100300000|2021-08-04 18:05:00|7115.1|7113.1|7115.8|7113.8|7116.1|7114.1|7114.6|7112.6|18
1628100600000|2021-08-04 18:10:00|7115.6|7113.6|7115.1|7113.1|7116.1|7114.1|7115.1|7113.1|13
1628100900000|2021-08-04 18:15:00|7114.8|7112.8|7114.6|7112.6|7115.1|7113.1|7114.6|7112.6|24
1628101200000|2021-08-04 18:20:00|7114.3|7112.3|7114.1|7112.1|7114.6|7112.6|7114.1|7112.1|12
1628101500000|2021-08-04 18:25:00|7113.6|7111.6|7114.1|7112.1|7114.6|7112.6|7113.1|7111.1|39
1628101800000|2021-08-04 18:30:00|7113.8|7111.8|7116.3|7114.3|7116.6|7114.6|7113.3|7111.3|104
1628102100000|2021-08-04 18:35:00|7116.1|7114.1|7116.3|7114.3|7116.6|7114.6|7115.3|7113.3|30
1628102400000|2021-08-04 18:40:00|7116.1|7114.1|7115.6|7113.6|7116.3|7114.3|7115.3|7113.3|54
1628102700000|2021-08-04 18:45:00|7115.3|7113.3|7111.8|7109.8|7115.6|7113.6|7111.3|7109.3|39
1628103000000|2021-08-04 18:50:00|7112.1|7110.1|7110.1|7108.1|7112.1|7110.1|7108.6|7106.6|67
1628103300000|2021-08-04 18:55:00|7109.6|7107.6|7110.6|7108.6|7111.1|7109.1|7109.1|7107.1|49
1628103600000|2021-08-04 19:00:00|7110.8|7108.8|7111.3|7109.3|7111.6|7109.6|7109.8|7107.8|29
1628103900000|2021-08-04 19:05:00|7111.1|7109.1|7110.1|7108.1|7112.1|7110.1|7110.1|7108.1|47
1628104200000|2021-08-04 19:10:00|7110.3|7108.3|7108.6|7106.6|7110.6|7108.6|7107.6|7105.6|24
1628104500000|2021-08-04 19:15:00|7108.1|7106.1|7107.8|7105.8|7108.6|7106.6|7106.8|7104.8|30
1628104800000|2021-08-04 19:20:00|7107.6|7105.6|7109.3|7107.3|7109.6|7107.6|7107.6|7105.6|33
1628105100000|2021-08-04 19:25:00|7109.1|7107.1|7110.3|7108.3|7110.6|7108.6|7109.1|7107.1|29
1628105400000|2021-08-04 19:30:00|7110.6|7108.6|7111.1|7109.1|7111.1|7109.1|7109.1|7107.1|26
1628105700000|2021-08-04 19:35:00|7110.8|7108.8|7110.3|7108.3|7111.3|7109.3|7109.6|7107.6|26
1628106000000|2021-08-04 19:40:00|7110.1|7108.1|7112.1|7110.1|7112.3|7110.3|7109.3|7107.3|65
1628106300000|2021-08-04 19:45:00|7111.6|7109.6|7111.6|7109.6|7111.8|7109.8|7110.1|7108.1|115
1628106600000|2021-08-04 19:50:00|7112.1|7110.1|7108.6|7106.6|7112.3|7110.3|7108.1|7106.1|167
1628106900000|2021-08-04 19:55:00|7108.1|7106.1|7106.7|7102.7|7108.1|7106.1|7104.6|7102.4|408
1628107200000|2021-08-04 20:00:00|7106.6|7102.6|7108.2|7104.2|7108.5|7104.5|7106.1|7102.1|0
1628107500000|2021-08-04 20:05:00|7107.9|7103.9|7108.1|7104.1|7109.9|7105.9|7107.8|7103.8|0
1628107800000|2021-08-04 20:10:00|7108.4|7104.4|7111.2|7107.2|7111.8|7107.8|7108.4|7104.4|0
1628108100000|2021-08-04 20:15:00|7110.9|7106.9|7111.1|7107.1|7111.7|7107.7|7110.3|7106.3|0
1628108400000|2021-08-04 20:20:00|7110.7|7106.7|7111|7107|7111|7107|7110.1|7106.1|0
1628108700000|2021-08-04 20:25:00|7110.9|7106.9|7110.8|7106.8|7111.3|7107.3|7110.4|7106.4|0
1628109000000|2021-08-04 20:30:00|7111.1|7107.1|7110.9|7106.9|7111.3|7107.3|7110.4|7106.4|0
1628109300000|2021-08-04 20:35:00|7110.8|7106.8|7111.7|7107.7|7111.8|7107.8|7110.8|7106.8|0
1628109600000|2021-08-04 20:40:00|7111.4|7107.4|7111.7|7107.7|7111.7|7107.7|7111.3|7107.3|0
1628109900000|2021-08-04 20:45:00|7111.8|7107.8|7111.7|7107.7|7112|7108|7111.7|7107.7|0
1628110200000|2021-08-04 20:50:00|7112|7108|7112.6|7108.6|7112.6|7108.6|7112|7108|0
1628110500000|2021-08-04 20:55:00|7111.9|7107.9|7111.5|7107.5|7112.2|7108.2|7111.3|7107.3|0
1628110800000|2021-08-04 21:00:00|7111.4|7107.4|7110.8|7106.8|7111.5|7107.5|7110.4|7106.4|0
1628111100000|2021-08-04 21:05:00|7110.9|7106.9|7110.8|7106.8|7111.2|7107.2|7110.7|7106.7|0
1628111400000|2021-08-04 21:10:00|7110.7|7106.7|7110.3|7106.3|7110.8|7106.8|7110.3|7106.3|0
1628111700000|2021-08-04 21:15:00|7110.1|7106.1|7110.1|7106.1|7110.3|7106.3|7109.9|7105.9|0
1628112000000|2021-08-04 21:20:00|7110|7106|7109.7|7105.7|7110|7106|7109.7|7105.7|0
1628112300000|2021-08-04 21:25:00|7109.6|7105.6|7109.3|7105.3|7109.8|7105.8|7109.3|7105.3|0
1628112600000|2021-08-04 21:30:00|7109.2|7105.2|7109.2|7105.2|7110|7106|7109.1|7105.1|0
1628112900000|2021-08-04 21:35:00|7110|7106|7109.7|7105.7|7110|7106|7109.6|7105.6|0
1628113200000|2021-08-04 21:40:00|7109.8|7105.8|7109.8|7105.8|7110.6|7106.6|7109.7|7105.7|0
1628113500000|2021-08-04 21:45:00|7110.5|7106.5|7110.3|7106.3|7110.5|7106.5|7110.3|7106.3|0
1628113800000|2021-08-04 21:50:00|7110.4|7106.4|7110.5|7106.5|7110.6|7106.6|7110.3|7106.3|0
1628114100000|2021-08-04 21:55:00|7110.4|7106.4|7110.8|7106.8|7110.9|7106.9|7110.4|7106.4|0
1628114400000|2021-08-04 22:00:00|7111.3|7107.3|7112.3|7108.3|7112.3|7108.3|7110.6|7106.6|0
1628114700000|2021-08-04 22:05:00|7112|7108|7112.7|7108.7|7113.4|7109.4|7111.7|7107.7|0
1628115000000|2021-08-04 22:10:00|7113|7109|7113.8|7109.8|7113.8|7109.8|7113|7109|0
1628115300000|2021-08-04 22:15:00|7114|7110|7115.1|7111.1|7115.5|7111.5|7114|7110|0
1628115600000|2021-08-04 22:20:00|7115.3|7111.3|7115.2|7111.2|7115.3|7111.3|7114.8|7110.8|0
1628115900000|2021-08-04 22:25:00|7115.3|7111.3|7116|7112|7116.3|7112.3|7115.3|7111.3|0
1628116200000|2021-08-04 22:30:00|7116.3|7112.3|7115.6|7111.6|7117.4|7113.4|7115.3|7111.3|0
1628116500000|2021-08-04 22:35:00|7115.8|7111.8|7115.6|7111.6|7116|7112|7115.3|7111.3|0
1628116800000|2021-08-04 22:40:00|7115.8|7111.8|7115.6|7111.6|7116.3|7112.3|7115.6|7111.6|0
1628117100000|2021-08-04 22:45:00|7115.3|7111.3|7114.6|7110.6|7115.3|7111.3|7114.3|7110.3|0
1628117400000|2021-08-04 22:50:00|7114.8|7110.8|7115.3|7111.3|7115.9|7111.9|7114.8|7110.8|0
1628118000000|2021-08-04 23:00:00|7115|7111|7113.4|7109.4|7115|7111|7113.1|7109.1|0
1628118300000|2021-08-04 23:05:00|7113.2|7109.2|7106.8|7102.8|7114|7110|7106.8|7102.8|0
1628118600000|2021-08-04 23:10:00|7106.9|7102.9|7104.5|7100.5|7107.2|7103.2|7104.1|7100.1|0
1628118900000|2021-08-04 23:15:00|7104.1|7100.1|7104.6|7100.6|7104.8|7100.8|7104.1|7100.1|0
1628119200000|2021-08-04 23:20:00|7104.4|7100.4|7105.6|7101.6|7105.7|7101.7|7104.3|7100.3|0
1628119500000|2021-08-04 23:25:00|7105.5|7101.5|7105.7|7101.7|7105.7|7101.7|7105.3|7101.3|0
1628119800000|2021-08-04 23:30:00|7105.5|7101.5|7106.4|7102.4|7106.4|7102.4|7105.4|7101.4|0
1628120100000|2021-08-04 23:35:00|7106.3|7102.3|7105.8|7101.8|7106.4|7102.4|7105|7101|0
1628120400000|2021-08-04 23:40:00|7106.1|7102.1|7106.1|7102.1|7106.1|7102.1|7105.8|7101.8|0
1628120700000|2021-08-04 23:45:00|7106.2|7102.2|7107|7103|7107|7103|7106.1|7102.1|0
1628121000000|2021-08-04 23:50:00|7106.9|7102.9|7105.4|7101.4|7107|7103|7105.4|7101.4|0
1628121300000|2021-08-04 23:55:00|7105.6|7101.6|7106.7|7102.7|7107.4|7103.4|7105.6|7101.6|0
1628121600000|2021-08-05 00:00:00|7106.4|7102.4|7115.6|7112.6|7116.6|7113.6|7106.1|7102.1|80
1628121900000|2021-08-05 00:05:00|7115.3|7112.3|7117.3|7114.3|7117.8|7114.8|7115.3|7112.3|8
1628122200000|2021-08-05 00:10:00|7117.1|7114.1|7116.3|7113.3|7117.3|7114.3|7115.3|7112.3|15
1628122500000|2021-08-05 00:15:00|7116.8|7113.8|7119.8|7116.8|7120.8|7117.8|7116.3|7113.3|23
1628122800000|2021-08-05 00:20:00|7120.1|7117.1|7120.8|7117.8|7121.3|7118.3|7119.8|7116.8|12
1628123100000|2021-08-05 00:25:00|7121.1|7118.1|7120.8|7117.8|7121.6|7118.6|7120.1|7117.1|9
1628123400000|2021-08-05 00:30:00|7120.3|7117.3|7119.3|7116.3|7121.6|7118.6|7119.3|7116.3|8
1628123700000|2021-08-05 00:35:00|7119.6|7116.6|7120.1|7117.1|7121.1|7118.1|7119.3|7116.3|18
1628124000000|2021-08-05 00:40:00|7119.8|7116.8|7118.1|7115.1|7119.8|7116.8|7118.1|7115.1|9
1628124300000|2021-08-05 00:45:00|7118.3|7115.3|7118.6|7115.6|7120.6|7117.6|7118.1|7115.1|7
1628124600000|2021-08-05 00:50:00|7118.3|7115.3|7117.3|7114.3|7118.6|7115.6|7116.3|7113.3|11
1628124900000|2021-08-05 00:55:00|7117.1|7114.1|7117.8|7114.8|7118.8|7115.8|7117.1|7114.1|6
1628125200000|2021-08-05 01:00:00|7117.6|7114.6|7115.6|7112.6|7117.8|7114.8|7115.6|7112.6|35
1628125500000|2021-08-05 01:05:00|7115.3|7112.3|7115.8|7112.8|7116.8|7113.8|7115.1|7112.1|7
1628125800000|2021-08-05 01:10:00|7115.6|7112.6|7115.3|7112.3|7116.8|7113.8|7115.1|7112.1|10
1628126100000|2021-08-05 01:15:00|7115.1|7112.1|7115.8|7112.8|7116.1|7113.1|7114.6|7111.6|8
1628126400000|2021-08-05 01:20:00|7116.3|7113.3|7118.3|7115.3|7118.3|7115.3|7116.3|7113.3|5
1628126700000|2021-08-05 01:25:00|7118.8|7115.8|7118.3|7115.3|7119.3|7116.3|7118.1|7115.1|7
1628127000000|2021-08-05 01:30:00|7118.6|7115.6|7117.3|7114.3|7118.8|7115.8|7116.6|7113.6|13
1628127300000|2021-08-05 01:35:00|7117.8|7114.8|7117.8|7114.8|7120.3|7117.3|7117.8|7114.8|10
1628127600000|2021-08-05 01:40:00|7118.1|7115.1|7118.8|7115.8|7120.8|7117.8|7117.6|7114.6|22
1628127900000|2021-08-05 01:45:00|7118.6|7115.6|7117.8|7114.8|7118.6|7115.6|7116.8|7113.8|15
1628128200000|2021-08-05 01:50:00|7118.1|7115.1|7117.3|7114.3|7118.1|7115.1|7115.8|7112.8|4
1628128500000|2021-08-05 01:55:00|7117.6|7114.6|7117.8|7114.8|7118.6|7115.6|7117.3|7114.3|8
1628128800000|2021-08-05 02:00:00|7117.6|7114.6|7120.8|7117.8|7121.1|7118.1|7117.3|7114.3|14
1628129100000|2021-08-05 02:05:00|7121.1|7118.1|7119.8|7116.8|7121.1|7118.1|7119.3|7116.3|5
1628129400000|2021-08-05 02:10:00|7120.1|7117.1|7118.8|7115.8|7120.6|7117.6|7118.8|7115.8|20
1628129700000|2021-08-05 02:15:00|7119.1|7116.1|7120.3|7117.3|7120.3|7117.3|7119.1|7116.1|5
1628130000000|2021-08-05 02:20:00|7120.6|7117.6|7121.8|7118.8|7121.8|7118.8|7120.1|7117.1|7
1628130300000|2021-08-05 02:25:00|7122.1|7119.1|7121.6|7118.6|7123.8|7120.8|7121.6|7118.6|21
1628130600000|2021-08-05 02:30:00|7121.8|7118.8|7122.6|7119.6|7122.8|7119.8|7121.1|7118.1|3
1628130900000|2021-08-05 02:35:00|7122.8|7119.8|7121.3|7118.3|7122.8|7119.8|7121.1|7118.1|4
1628131200000|2021-08-05 02:40:00|7121.1|7118.1|7119.8|7116.8|7121.3|7118.3|7119.8|7116.8|2
1628131500000|2021-08-05 02:45:00|7120.1|7117.1|7119.3|7116.3|7120.6|7117.6|7119.3|7116.3|8
1628131800000|2021-08-05 02:50:00|7119.1|7116.1|7118.3|7115.3|7119.3|7116.3|7117.6|7114.6|3
1628132100000|2021-08-05 02:55:00|7118.1|7115.1|7119.3|7116.3|7120.1|7117.1|7117.8|7114.8|2
1628132400000|2021-08-05 03:00:00|7119.6|7116.6|7120.3|7117.3|7120.8|7117.8|7119.3|7116.3|1
1628132700000|2021-08-05 03:05:00|7120.1|7117.1|7120.6|7117.6|7121.1|7118.1|7120.1|7117.1|2
1628133000000|2021-08-05 03:10:00|7120.3|7117.3|7120.8|7117.8|7120.8|7117.8|7119.8|7116.8|0
1628133300000|2021-08-05 03:15:00|7120.6|7117.6|7120.3|7117.3|7121.3|7118.3|7120.1|7117.1|0
1628133600000|2021-08-05 03:20:00|7120.6|7117.6|7120.3|7117.3|7120.8|7117.8|7119.8|7116.8|3
1628133900000|2021-08-05 03:25:00|7120.6|7117.6|7119.8|7116.8|7121.3|7118.3|7119.8|7116.8|1
1628134200000|2021-08-05 03:30:00|7120.1|7117.1|7118.6|7115.6|7120.3|7117.3|7118.6|7115.6|3
1628134500000|2021-08-05 03:35:00|7119.1|7116.1|7118.8|7115.8|7119.8|7116.8|7118.3|7115.3|10
1628134800000|2021-08-05 03:40:00|7118.6|7115.6|7118.1|7115.1|7118.8|7115.8|7118.1|7115.1|2
1628135100000|2021-08-05 03:45:00|7117.8|7114.8|7117.8|7114.8|7118.8|7115.8|7117.3|7114.3|2
1628135400000|2021-08-05 03:50:00|7118.1|7115.1|7116.8|7113.8|7118.1|7115.1|7116.6|7113.6|1
1628135700000|2021-08-05 03:55:00|7116.6|7113.6|7117.8|7114.8|7117.8|7114.8|7116.3|7113.3|7
1628136000000|2021-08-05 04:00:00|7117.6|7114.6|7117.8|7114.8|7118.1|7115.1|7117.6|7114.6|6
1628136300000|2021-08-05 04:05:00|7118.3|7115.3|7118.3|7115.3|7118.3|7115.3|7117.8|7114.8|2
1628136600000|2021-08-05 04:10:00|7118.6|7115.6|7118.3|7115.3|7118.8|7115.8|7118.1|7115.1|1
1628136900000|2021-08-05 04:15:00|7118.1|7115.1|7118.3|7115.3|7118.8|7115.8|7118.1|7115.1|6
1628137200000|2021-08-05 04:20:00|7118.6|7115.6|7117.6|7114.6|7118.6|7115.6|7117.3|7114.3|4
1628137500000|2021-08-05 04:25:00|7117.3|7114.3|7117.3|7114.3|7118.1|7115.1|7117.3|7114.3|6
1628137800000|2021-08-05 04:30:00|7116.8|7113.8|7117.1|7114.1|7117.8|7114.8|7116.8|7113.8|7
1628138100000|2021-08-05 04:35:00|7116.8|7113.8|7116.8|7113.8|7116.8|7113.8|7116.3|7113.3|1
1628138400000|2021-08-05 04:40:00|7116.3|7113.3|7115.8|7112.8|7116.3|7113.3|7115.6|7112.6|2
1628138700000|2021-08-05 04:45:00|7116.1|7113.1|7116.6|7113.6|7116.8|7113.8|7116.1|7113.1|6
1628139000000|2021-08-05 04:50:00|7116.3|7113.3|7115.6|7112.6|7116.3|7113.3|7114.8|7111.8|6
1628139300000|2021-08-05 04:55:00|7115.3|7112.3|7114.8|7111.8|7115.6|7112.6|7114.6|7111.6|19
1628139600000|2021-08-05 05:00:00|7115.1|7112.1|7116.8|7113.8|7116.8|7113.8|7114.6|7111.6|7
1628139900000|2021-08-05 05:05:00|7116.6|7113.6|7117.3|7114.3|7117.3|7114.3|7116.1|7113.1|16
1628140200000|2021-08-05 05:10:00|7117.6|7114.6|7116.3|7113.3|7117.6|7114.6|7116.1|7113.1|16
1628140500000|2021-08-05 05:15:00|7116.6|7113.6|7115.6|7112.6|7116.8|7113.8|7115.6|7112.6|31
1628140800000|2021-08-05 05:20:00|7115.8|7112.8|7114.1|7111.1|7115.8|7112.8|7114.1|7111.1|17
1628141100000|2021-08-05 05:25:00|7114.3|7111.3|7113.6|7110.6|7115.1|7112.1|7113.3|7110.3|30
1628141400000|2021-08-05 05:30:00|7113.3|7110.3|7112.6|7109.6|7113.6|7110.6|7112.3|7109.3|51
1628141700000|2021-08-05 05:35:00|7112.3|7109.3|7110.6|7107.6|7113.6|7110.6|7110.6|7107.6|52
1628142000000|2021-08-05 05:40:00|7110.1|7107.1|7110.3|7107.3|7111.3|7108.3|7110.1|7107.1|39
1628142300000|2021-08-05 05:45:00|7110.1|7107.1|7110.8|7107.8|7111.1|7108.1|7110.1|7107.1|35
1628142600000|2021-08-05 05:50:00|7110.6|7107.6|7111.3|7108.3|7111.6|7108.6|7110.1|7107.1|23
1628142900000|2021-08-05 05:55:00|7111.1|7108.1|7112.3|7109.3|7112.3|7109.3|7110.6|7107.6|24
1628143200000|2021-08-05 06:00:00|7111.3|7108.3|7112.3|7110.3|7112.8|7110.8|7107.8|7105.8|222
1628143500000|2021-08-05 06:05:00|7112.1|7110.1|7106.8|7104.8|7112.1|7110.1|7105.8|7103.8|157
1628143800000|2021-08-05 06:10:00|7107.1|7105.1|7109.1|7107.1|7109.3|7107.3|7106.8|7104.8|45
1628144100000|2021-08-05 06:15:00|7109.6|7107.6|7110.6|7108.6|7112.1|7110.1|7109.6|7107.6|65
1628144400000|2021-08-05 06:20:00|7110.3|7108.3|7110.6|7108.6|7111.6|7109.6|7108.6|7106.6|63
1628144700000|2021-08-05 06:25:00|7110.1|7108.1|7110.3|7108.3|7111.1|7109.1|7108.8|7106.8|66
1628145000000|2021-08-05 06:30:00|7109.6|7107.6|7104.1|7102.1|7109.6|7107.6|7103.8|7101.8|117
1628145300000|2021-08-05 06:35:00|7104.3|7102.3|7107.3|7105.3|7107.8|7105.8|7104.3|7102.3|47
1628145600000|2021-08-05 06:40:00|7106.8|7104.8|7102.3|7100.3|7106.8|7104.8|7102.1|7100.1|91
1628145900000|2021-08-05 06:45:00|7102.1|7100.1|7104.3|7102.3|7105.3|7103.3|7100.1|7098.1|141
1628146200000|2021-08-05 06:50:00|7104.1|7102.1|7096.6|7094.6|7104.3|7102.3|7096.3|7094.3|193
1628146500000|2021-08-05 06:55:00|7096.1|7094.1|7102.3|7100.3|7102.8|7100.8|7096.1|7094.1|315
1628146800000|2021-08-05 07:00:00|7101.8|7100.8|7105.3|7104.3|7108.3|7107.3|7100.1|7099.1|2398
1628147100000|2021-08-05 07:05:00|7104.8|7103.8|7118.3|7117.3|7119.1|7118.1|7104.1|7103.1|1557
1628147400000|2021-08-05 07:10:00|7118.1|7117.1|7117.6|7116.6|7120.3|7119.3|7115.6|7114.6|788
1628147700000|2021-08-05 07:15:00|7118.1|7117.1|7118.3|7117.3|7126.6|7125.6|7114.1|7113.1|1426
1628148000000|2021-08-05 07:20:00|7118.1|7117.1|7114.6|7113.6|7119.1|7118.1|7111.8|7110.8|896
1628148300000|2021-08-05 07:25:00|7114.3|7113.3|7113.3|7112.3|7114.8|7113.8|7112.6|7111.6|145
1628148600000|2021-08-05 07:30:00|7118.8|7117.8|7119.1|7118.1|7119.8|7118.8|7115.3|7114.3|409
1628148900000|2021-08-05 07:35:00|7119.3|7118.3|7120.1|7119.1|7120.3|7119.3|7114.8|7113.8|217
1628149200000|2021-08-05 07:40:00|7120.7|7119.7|7118.7|7117.7|7122.4|7121.4|7118.7|7117.7|260
1628149500000|2021-08-05 07:45:00|7118.2|7117.2|7119.4|7118.4|7120.9|7119.9|7117.7|7116.7|151
1628149800000|2021-08-05 07:50:00|7119.2|7118.2|7119.7|7118.7|7120.2|7119.2|7115.4|7114.4|192
1628150100000|2021-08-05 07:55:00|7119.9|7118.9|7127.2|7126.2|7129.7|7128.7|7119.7|7118.7|571
1628150400000|2021-08-05 08:00:00|7127.7|7126.7|7122.2|7121.2|7127.9|7126.9|7120.7|7119.7|249
1628150700000|2021-08-05 08:05:00|7122.7|7121.7|7120.2|7119.2|7122.7|7121.7|7117.9|7116.9|322
1628151000000|2021-08-05 08:10:00|7120.7|7119.7|7121.7|7120.7|7122.2|7121.2|7118.2|7117.2|345
1628151300000|2021-08-05 08:15:00|7121.2|7120.2|7121.2|7120.2|7123.2|7122.2|7118.4|7117.4|207
1628151600000|2021-08-05 08:20:00|7120.9|7119.9|7121.2|7120.2|7124.7|7123.7|7120.2|7119.2|333
1628151900000|2021-08-05 08:25:00|7120.9|7119.9|7122.7|7121.7|7123.7|7122.7|7120.7|7119.7|111
1628152200000|2021-08-05 08:30:00|7122.4|7121.4|7124.7|7123.7|7124.9|7123.9|7121.4|7120.4|232
1628152500000|2021-08-05 08:35:00|7124.4|7123.4|7127.2|7126.2|7127.4|7126.4|7123.7|7122.7|324
1628152800000|2021-08-05 08:40:00|7127.4|7126.4|7127.4|7126.4|7129.9|7128.9|7125.7|7124.7|254
1628153100000|2021-08-05 08:45:00|7127.7|7126.7|7130.7|7129.7|7131.4|7130.4|7124.9|7123.9|307
1628153400000|2021-08-05 08:50:00|7130.9|7129.9|7129.9|7128.9|7131.7|7130.7|7128.9|7127.9|243
1628153700000|2021-08-05 08:55:00|7130.2|7129.2|7130.4|7129.4|7130.7|7129.7|7128.7|7127.7|187
1628154000000|2021-08-05 09:00:00|7130.2|7129.2|7130.7|7129.7|7130.7|7129.7|7127.9|7126.9|204
1628154300000|2021-08-05 09:05:00|7130.4|7129.4|7129.2|7128.2|7130.4|7129.4|7128.7|7127.7|324
1628154600000|2021-08-05 09:10:00|7128.7|7127.7|7127.2|7126.2|7128.7|7127.7|7126.9|7125.9|274
1628154900000|2021-08-05 09:15:00|7127.4|7126.4|7125.9|7124.9|7127.9|7126.9|7123.9|7122.9|282
1628155200000|2021-08-05 09:20:00|7126.7|7125.7|7128.7|7127.7|7129.7|7128.7|7126.4|7125.4|139
1628155500000|2021-08-05 09:25:00|7128.9|7127.9|7124.7|7123.7|7129.7|7128.7|7124.2|7123.2|154
1628155800000|2021-08-05 09:30:00|7124.9|7123.9|7124.9|7123.9|7127.9|7126.9|7124.7|7123.7|212
1628156100000|2021-08-05 09:35:00|7124.7|7123.7|7122.9|7121.9|7124.7|7123.7|7121.9|7120.9|147
1628156400000|2021-08-05 09:40:00|7122.4|7121.4|7119.2|7118.2|7122.7|7121.7|7118.7|7117.7|322
1628156700000|2021-08-05 09:45:00|7119.4|7118.4|7119.7|7118.7|7119.7|7118.7|7114.7|7113.7|414
1628157000000|2021-08-05 09:50:00|7119.9|7118.9|7121.7|7120.7|7122.2|7121.2|7118.7|7117.7|254
1628157300000|2021-08-05 09:55:00|7121.2|7120.2|7120.9|7119.9|7122.4|7121.4|7119.4|7118.4|229
1628157600000|2021-08-05 10:00:00|7120.4|7119.4|7122.9|7121.9|7123.9|7122.9|7119.4|7118.4|219
1628157900000|2021-08-05 10:05:00|7123.2|7122.2|7124.4|7123.4|7124.7|7123.7|7122.4|7121.4|155
1628158200000|2021-08-05 10:10:00|7124.7|7123.7|7120.9|7119.9|7124.7|7123.7|7120.4|7119.4|195
1628158500000|2021-08-05 10:15:00|7121.2|7120.2|7116.2|7115.2|7122.2|7121.2|7116.2|7115.2|188
1628158800000|2021-08-05 10:20:00|7115.9|7114.9|7111.4|7110.4|7117.7|7116.7|7111.2|7110.2|370
1628159100000|2021-08-05 10:25:00|7111.2|7110.2|7112.9|7111.9|7113.9|7112.9|7111.2|7110.2|214
1628159400000|2021-08-05 10:30:00|7113.2|7112.2|7114.4|7113.4|7114.7|7113.7|7111.9|7110.9|247
1628159700000|2021-08-05 10:35:00|7114.2|7113.2|7111.7|7110.7|7115.2|7114.2|7111.7|7110.7|105
1628160000000|2021-08-05 10:40:00|7111.9|7110.9|7111.2|7110.2|7112.4|7111.4|7110.7|7109.7|146
1628160300000|2021-08-05 10:45:00|7111.4|7110.4|7112.2|7111.2|7112.7|7111.7|7110.7|7109.7|200
1628160600000|2021-08-05 10:50:00|7111.9|7110.9|7110.7|7109.7|7113.7|7112.7|7110.7|7109.7|157
1628160900000|2021-08-05 10:55:00|7110.4|7109.4|7107.4|7106.4|7110.4|7109.4|7107.2|7106.2|235
1628161200000|2021-08-05 11:00:00|7107.9|7106.9|7105.9|7104.9|7112.9|7111.9|7104.2|7103.2|796
1628161500000|2021-08-05 11:05:00|7105.7|7104.7|7106.9|7105.9|7106.9|7105.9|7101.9|7100.9|686
1628161800000|2021-08-05 11:10:00|7106.4|7105.4|7107.7|7106.7|7107.9|7106.9|7104.2|7103.2|407
1628162100000|2021-08-05 11:15:00|7108.2|7107.2|7112.7|7111.7|7112.7|7111.7|7106.7|7105.7|342
1628162400000|2021-08-05 11:20:00|7112.2|7111.2|7108.4|7107.4|7113.2|7112.2|7107.4|7106.4|247
1628162700000|2021-08-05 11:25:00|7108.2|7107.2|7108.7|7107.7|7109.2|7108.2|7106.9|7105.9|133
1628163000000|2021-08-05 11:30:00|7108.4|7107.4|7112.4|7111.4|7112.4|7111.4|7108.4|7107.4|155
1628163300000|2021-08-05 11:35:00|7112.7|7111.7|7114.9|7113.9|7115.2|7114.2|7111.4|7110.4|222
1628163600000|2021-08-05 11:40:00|7115.2|7114.2|7112.2|7111.2|7115.2|7114.2|7112.2|7111.2|109
1628163900000|2021-08-05 11:45:00|7112.4|7111.4|7110.2|7109.2|7112.9|7111.9|7110.2|7109.2|102
1628164200000|2021-08-05 11:50:00|7110.4|7109.4|7111.7|7110.7|7112.9|7111.9|7110.4|7109.4|74
1628164500000|2021-08-05 11:55:00|7112.2|7111.2|7115.7|7114.7|7115.7|7114.7|7112.2|7111.2|155
1628164800000|2021-08-05 12:00:00|7116.2|7115.2|7116.2|7115.2|7117.7|7116.7|7114.7|7113.7|142
1628165100000|2021-08-05 12:05:00|7116.4|7115.4|7116.2|7115.2|7116.4|7115.4|7114.7|7113.7|146
1628165400000|2021-08-05 12:10:00|7116.7|7115.7|7116.4|7115.4|7117.7|7116.7|7115.2|7114.2|327
1628165700000|2021-08-05 12:15:00|7116.7|7115.7|7117.7|7116.7|7118.7|7117.7|7116.2|7115.2|227
1628166000000|2021-08-05 12:20:00|7117.9|7116.9|7121.2|7120.2|7121.7|7120.7|7117.9|7116.9|331
1628166300000|2021-08-05 12:25:00|7121.4|7120.4|7120.7|7119.7|7122.7|7121.7|7120.2|7119.2|213
1628166600000|2021-08-05 12:30:00|7120.2|7119.2|7117.4|7116.4|7120.2|7119.2|7116.2|7115.2|179
1628166900000|2021-08-05 12:35:00|7117.7|7116.7|7118.2|7117.2|7118.4|7117.4|7116.2|7115.2|179
1628167200000|2021-08-05 12:40:00|7118.4|7117.4|7116.9|7115.9|7118.7|7117.7|7115.7|7114.7|213
1628167500000|2021-08-05 12:45:00|7116.7|7115.7|7114.2|7113.2|7117.7|7116.7|7113.2|7112.2|194
1628167800000|2021-08-05 12:50:00|7113.9|7112.9|7109.7|7108.7|7114.2|7113.2|7109.4|7108.4|228
1628168100000|2021-08-05 12:55:00|7109.9|7108.9|7110.7|7109.7|7110.9|7109.9|7108.9|7107.9|300
1628168400000|2021-08-05 13:00:00|7110.2|7109.2|7108.9|7107.9|7111.2|7110.2|7108.2|7107.2|373
1628168700000|2021-08-05 13:05:00|7108.7|7107.7|7110.2|7109.2|7110.7|7109.7|7108.4|7107.4|261
1628169000000|2021-08-05 13:10:00|7110.4|7109.4|7111.7|7110.7|7112.7|7111.7|7108.7|7107.7|196
1628169300000|2021-08-05 13:15:00|7111.9|7110.9|7111.9|7110.9|7114.7|7113.7|7111.7|7110.7|167
1628169600000|2021-08-05 13:20:00|7112.2|7111.2|7112.2|7111.2|7113.2|7112.2|7111.4|7110.4|104
1628169900000|2021-08-05 13:25:00|7112.4|7111.4|7115.7|7114.7|7116.2|7115.2|7112.2|7111.2|247
1628170200000|2021-08-05 13:30:00|7115.9|7114.9|7112.4|7111.4|7116.4|7115.4|7108.2|7107.2|1497
1628170500000|2021-08-05 13:35:00|7112.7|7111.7|7118.4|7117.4|7118.9|7117.9|7111.2|7110.2|526
1628170800000|2021-08-05 13:40:00|7118.7|7117.7|7119.4|7118.4|7120.9|7119.9|7115.9|7114.9|734
1628171100000|2021-08-05 13:45:00|7119.7|7118.7|7110.4|7109.4|7120.7|7119.7|7108.2|7107.2|522
1628171400000|2021-08-05 13:50:00|7110.7|7109.7|7110.9|7109.9|7115.4|7114.4|7109.4|7108.4|623
1628171700000|2021-08-05 13:55:00|7111.2|7110.2|7112.2|7111.2|7112.9|7111.9|7109.7|7108.7|827
1628172000000|2021-08-05 14:00:00|7111.9|7110.9|7112.7|7111.7|7113.2|7112.2|7109.2|7108.2|556
1628172300000|2021-08-05 14:05:00|7112.9|7111.9|7108.2|7107.2|7113.7|7112.7|7107.9|7106.9|449
1628172600000|2021-08-05 14:10:00|7108.6|7107.6|7112.8|7111.8|7114.1|7113.1|7108.6|7107.6|754
1628172900000|2021-08-05 14:15:00|7113.1|7112.1|7110.1|7109.1|7113.1|7112.1|7109.1|7108.1|479
1628173200000|2021-08-05 14:20:00|7109.8|7108.8|7110.1|7109.1|7112.1|7111.1|7106.6|7105.6|724
1628173500000|2021-08-05 14:25:00|7109.6|7108.6|7107.8|7106.8|7112.6|7111.6|7107.6|7106.6|401
1628173800000|2021-08-05 14:30:00|7108.3|7107.3|7113.1|7112.1|7113.1|7112.1|7108.1|7107.1|450
1628174100000|2021-08-05 14:35:00|7112.6|7111.6|7108.6|7107.6|7113.6|7112.6|7108.6|7107.6|379
1628174400000|2021-08-05 14:40:00|7108.1|7107.1|7108.1|7107.1|7110.6|7109.6|7106.6|7105.6|522
1628174700000|2021-08-05 14:45:00|7108.3|7107.3|7110.6|7109.6|7111.1|7110.1|7107.8|7106.8|489
1628175000000|2021-08-05 14:50:00|7110.8|7109.8|7112.1|7111.1|7113.3|7112.3|7110.8|7109.8|448
1628175300000|2021-08-05 14:55:00|7111.8|7110.8|7116.1|7115.1|7116.1|7115.1|7111.8|7110.8|468
1628175600000|2021-08-05 15:00:00|7116.6|7115.6|7115.6|7114.6|7116.6|7115.6|7114.3|7113.3|342
1628175900000|2021-08-05 15:05:00|7116.1|7115.1|7117.1|7116.1|7117.6|7116.6|7116.1|7115.1|415
1628176200000|2021-08-05 15:10:00|7116.6|7115.6|7116.1|7115.1|7117.1|7116.1|7114.6|7113.6|557
1628176500000|2021-08-05 15:15:00|7115.6|7114.6|7116.1|7115.1|7118.1|7117.1|7115.6|7114.6|772
1628176800000|2021-08-05 15:20:00|7116.3|7115.3|7118.6|7117.6|7119.1|7118.1|7116.1|7115.1|1129
1628177100000|2021-08-05 15:25:00|7118.8|7117.8|7121.6|7119.6|7124.1|7123.1|7118.6|7117.6|3689
1628177400000|2021-08-05 15:30:00|7122.1|7120.1|7122.1|7120.1|7129.6|7127.6|7120.6|7118.6|6126
1628177700000|2021-08-05 15:35:00|7122.6|7120.6|7123.1|7121.1|7123.6|7121.6|7121.6|7119.6|1271
1628178000000|2021-08-05 15:40:00|7122.6|7120.6|7122.1|7120.1|7124.1|7122.1|7117.8|7115.8|860
1628178300000|2021-08-05 15:45:00|7122.6|7120.6|7123.8|7121.8|7124.3|7122.3|7121.8|7119.8|171
1628178600000|2021-08-05 15:50:00|7123.6|7121.6|7124.6|7122.6|7125.3|7123.3|7123.6|7121.6|276
1628178900000|2021-08-05 15:55:00|7124.3|7122.3|7123.1|7121.1|7124.3|7122.3|7121.1|7119.1|297
1628179200000|2021-08-05 16:00:00|7123.6|7121.6|7122.3|7120.3|7124.1|7122.1|7121.6|7119.6|175
1628179500000|2021-08-05 16:05:00|7122.1|7120.1|7125.1|7123.1|7125.6|7123.6|7122.1|7120.1|297
1628179800000|2021-08-05 16:10:00|7125.3|7123.3|7124.1|7122.1|7125.8|7123.8|7123.6|7121.6|174
1628180100000|2021-08-05 16:15:00|7124.3|7122.3|7124.1|7122.1|7125.1|7123.1|7123.8|7121.8|128
1628180400000|2021-08-05 16:20:00|7124.3|7122.3|7124.1|7122.1|7124.6|7122.6|7123.1|7121.1|204
1628180700000|2021-08-05 16:25:00|7123.6|7121.6|7123.6|7121.6|7123.6|7121.6|7121.8|7119.8|149
1628181000000|2021-08-05 16:30:00|7123.1|7121.1|7122.1|7120.1|7124.1|7122.1|7121.6|7119.6|142
1628181300000|2021-08-05 16:35:00|7121.6|7119.6|7121.1|7119.1|7122.8|7120.8|7120.6|7118.6|140
1628181600000|2021-08-05 16:40:00|7120.6|7118.6|7120.6|7118.6|7121.1|7119.1|7119.8|7117.8|141
1628181900000|2021-08-05 16:45:00|7120.8|7118.8|7121.1|7119.1|7122.1|7120.1|7120.3|7118.3|130
1628182200000|2021-08-05 16:50:00|7121.3|7119.3|7121.1|7119.1|7121.6|7119.6|7120.3|7118.3|177
1628182500000|2021-08-05 16:55:00|7120.6|7118.6|7119.6|7117.6|7120.6|7118.6|7119.6|7117.6|137
1628182800000|2021-08-05 17:00:00|7119.3|7117.3|7120.1|7118.1|7120.1|7118.1|7118.1|7116.1|180
1628183100000|2021-08-05 17:05:00|7120.3|7118.3|7121.6|7119.6|7121.8|7119.8|7119.1|7117.1|152
1628183400000|2021-08-05 17:10:00|7121.8|7119.8|7122.1|7120.1|7122.3|7120.3|7121.1|7119.1|222
1628183700000|2021-08-05 17:15:00|7121.6|7119.6|7122.1|7120.1|7122.6|7120.6|7121.1|7119.1|80
1628184000000|2021-08-05 17:20:00|7121.8|7119.8|7121.8|7119.8|7122.8|7120.8|7121.6|7119.6|99
1628184300000|2021-08-05 17:25:00|7122.1|7120.1|7122.6|7120.6|7123.1|7121.1|7122.1|7120.1|92
1628184600000|2021-08-05 17:30:00|7122.8|7120.8|7123.1|7121.1|7123.6|7121.6|7122.8|7120.8|103
1628184900000|2021-08-05 17:35:00|7122.8|7120.8|7123.1|7121.1|7123.1|7121.1|7121.1|7119.1|143
1628185200000|2021-08-05 17:40:00|7123.6|7121.6|7124.1|7122.1|7124.3|7122.3|7123.1|7121.1|83
1628185500000|2021-08-05 17:45:00|7123.8|7121.8|7125.1|7123.1|7125.1|7123.1|7123.6|7121.6|69
1628185800000|2021-08-05 17:50:00|7124.8|7122.8|7125.1|7123.1|7125.6|7123.6|7124.6|7122.6|81
1628186100000|2021-08-05 17:55:00|7125.3|7123.3|7126.1|7124.1|7126.1|7124.1|7125.1|7123.1|67
1628186400000|2021-08-05 18:00:00|7125.6|7123.6|7126.3|7124.3|7127.3|7125.3|7125.6|7123.6|87
1628186700000|2021-08-05 18:05:00|7126.6|7124.6|7126.1|7124.1|7127.1|7125.1|7125.3|7123.3|64
1628187000000|2021-08-05 18:10:00|7126.3|7124.3|7125.8|7123.8|7127.1|7125.1|7125.8|7123.8|95
1628187300000|2021-08-05 18:15:00|7126.1|7124.1|7125.6|7123.6|7126.6|7124.6|7125.1|7123.1|94
1628187600000|2021-08-05 18:20:00|7125.3|7123.3|7122.8|7120.8|7125.3|7123.3|7122.6|7120.6|146
1628187900000|2021-08-05 18:25:00|7123.1|7121.1|7124.6|7122.6|7124.8|7122.8|7122.8|7120.8|115
1628188200000|2021-08-05 18:30:00|7124.1|7122.1|7124.3|7122.3|7124.6|7122.6|7123.3|7121.3|89
1628188500000|2021-08-05 18:35:00|7124.6|7122.6|7125.1|7123.1|7125.6|7123.6|7124.1|7122.1|153
1628188800000|2021-08-05 18:40:00|7125.3|7123.3|7125.6|7123.6|7126.1|7124.1|7125.1|7123.1|110
1628189100000|2021-08-05 18:45:00|7125.1|7123.1|7125.6|7123.6|7125.6|7123.6|7124.1|7122.1|98
1628189400000|2021-08-05 18:50:00|7125.3|7123.3|7125.1|7123.1|7126.6|7124.6|7124.8|7122.8|105
1628189700000|2021-08-05 18:55:00|7125.3|7123.3|7123.1|7121.1|7126.1|7124.1|7123.1|7121.1|122
1628190000000|2021-08-05 19:00:00|7122.8|7120.8|7124.8|7122.8|7124.8|7122.8|7122.6|7120.6|109
1628190300000|2021-08-05 19:05:00|7124.6|7122.6|7123.8|7121.8|7125.8|7123.8|7123.6|7121.6|115
1628190600000|2021-08-05 19:10:00|7123.6|7121.6|7121.3|7119.3|7124.1|7122.1|7121.3|7119.3|145
1628190900000|2021-08-05 19:15:00|7121.6|7119.6|7119.6|7117.6|7121.6|7119.6|7118.8|7116.8|176
1628191200000|2021-08-05 19:20:00|7119.8|7117.8|7121.6|7119.6|7122.1|7120.1|7119.8|7117.8|69
1628191500000|2021-08-05 19:25:00|7121.3|7119.3|7120.8|7118.8|7122.8|7120.8|7120.3|7118.3|88
1628191800000|2021-08-05 19:30:00|7120.6|7118.6|7122.3|7120.3|7122.3|7120.3|7120.1|7118.1|83
1628192100000|2021-08-05 19:35:00|7122.1|7120.1|7123.6|7121.6|7124.1|7122.1|7122.1|7120.1|71
1628192400000|2021-08-05 19:40:00|7123.8|7121.8|7125.8|7123.8|7125.8|7123.8|7123.6|7121.6|99
1628192700000|2021-08-05 19:45:00|7125.6|7123.6|7122.3|7120.3|7126.3|7124.3|7122.1|7120.1|174
1628193000000|2021-08-05 19:50:00|7123.1|7121.1|7120.6|7118.6|7123.1|7121.1|7120.1|7118.1|307
1628193300000|2021-08-05 19:55:00|7120.1|7118.1|7124.4|7120.4|7124.4|7121.6|7119.8|7117.8|470
1628193600000|2021-08-05 20:00:00|7124.7|7120.7|7121.4|7117.4|7124.7|7120.7|7120.4|7116.4|0
1628193900000|2021-08-05 20:05:00|7121.1|7117.1|7120.8|7116.8|7121.4|7117.4|7120.2|7116.2|0
1628194200000|2021-08-05 20:10:00|7120.5|7116.5|7121.5|7117.5|7121.8|7117.8|7119.5|7115.5|0
1628194500000|2021-08-05 20:15:00|7121.3|7117.3|7121.6|7117.6|7121.6|7117.6|7121.1|7117.1|0
1628194800000|2021-08-05 20:20:00|7121.7|7117.7|7121.6|7117.6|7121.7|7117.7|7121.2|7117.2|0
1628195100000|2021-08-05 20:25:00|7121.3|7117.3|7121.3|7117.3|7121.6|7117.6|7121.2|7117.2|0
1628195400000|2021-08-05 20:30:00|7121.6|7117.6|7121.3|7117.3|7121.6|7117.6|7121.3|7117.3|0
1628195700000|2021-08-05 20:35:00|7121.6|7117.6|7121.9|7117.9|7122.5|7118.5|7121.3|7117.3|0
1628196000000|2021-08-05 20:40:00|7122|7118|7121.6|7117.6|7122.2|7118.2|7121.3|7117.3|0
1628196300000|2021-08-05 20:45:00|7121.9|7117.9|7122.6|7118.6|7122.6|7118.6|7121.6|7117.6|0
1628196900000|2021-08-05 20:55:00|7122.5|7118.5|7123.6|7119.6|7123.8|7119.8|7122.3|7118.3|0
1628197200000|2021-08-05 21:00:00|7123.5|7119.5|7123.4|7119.4|7123.5|7119.5|7123.3|7119.3|0
1628197500000|2021-08-05 21:05:00|7123.5|7119.5|7123.5|7119.5|7123.5|7119.5|7123.5|7119.5|0
1628197800000|2021-08-05 21:10:00|7123.8|7119.8|7123.6|7119.6|7123.8|7119.8|7123.6|7119.6|0
1628198100000|2021-08-05 21:15:00|7123.8|7119.8|7123.4|7119.4|7123.8|7119.8|7123.4|7119.4|0
1628198400000|2021-08-05 21:20:00|7123.5|7119.5|7122.6|7118.6|7123.5|7119.5|7122.6|7118.6|0
1628198700000|2021-08-05 21:25:00|7122.5|7118.5|7122.6|7118.6|7122.6|7118.6|7122.3|7118.3|0
1628199000000|2021-08-05 21:30:00|7122.5|7118.5|7123|7119|7123.4|7119.4|7122.2|7118.2|0
1628199300000|2021-08-05 21:35:00|7122.9|7118.9|7122.7|7118.7|7122.9|7118.9|7122.7|7118.7|0
1628199600000|2021-08-05 21:40:00|7122.9|7118.9|7122.9|7118.9|7122.9|7118.9|7122.5|7118.5|0
1628199900000|2021-08-05 21:45:00|7122.5|7118.5|7122.4|7118.4|7122.6|7118.6|7122.1|7118.1|0
1628200200000|2021-08-05 21:50:00|7122.5|7118.5|7122.6|7118.6|7122.6|7118.6|7122.2|7118.2|0
1628200500000|2021-08-05 21:55:00|7122.4|7118.4|7122.4|7118.4|7122.4|7118.4|7122.1|7118.1|0
1628200800000|2021-08-05 22:00:00|7121.8|7117.8|7121.6|7117.6|7122.3|7118.3|7120.7|7116.7|0
1628201100000|2021-08-05 22:05:00|7121.8|7117.8|7121.1|7117.1|7121.9|7117.9|7121|7117|0
1628201400000|2021-08-05 22:10:00|7121.2|7117.2|7120.4|7116.4|7121.4|7117.4|7120.4|7116.4|0
1628201700000|2021-08-05 22:15:00|7120.6|7116.6|7120.4|7116.4|7121.1|7117.1|7119.9|7115.9|0
1628202000000|2021-08-05 22:20:00|7120.6|7116.6|7120.9|7116.9|7121.3|7117.3|7120.6|7116.6|0
1628202300000|2021-08-05 22:25:00|7121.3|7117.3|7120.2|7116.2|7121.3|7117.3|7119.8|7115.8|0
1628202600000|2021-08-05 22:30:00|7120.3|7116.3|7119.2|7115.2|7120.3|7116.3|7119.2|7115.2|0
1628202900000|2021-08-05 22:35:00|7118.9|7114.9|7118.9|7114.9|7119.2|7115.2|7118.8|7114.8|0
1628203200000|2021-08-05 22:40:00|7118.8|7114.8|7118.6|7114.6|7118.9|7114.9|7118.3|7114.3|0
1628203500000|2021-08-05 22:45:00|7118.9|7114.9|7118.6|7114.6|7119.3|7115.3|7118.6|7114.6|0
1628203800000|2021-08-05 22:50:00|7119|7115|7119.4|7115.4|7119.7|7115.7|7119|7115|0
1628204100000|2021-08-05 22:55:00|7119.3|7115.3|7117.9|7113.9|7119.3|7115.3|7117.9|7113.9|0
1628204400000|2021-08-05 23:00:00|7117.7|7113.7|7118.8|7114.8|7118.8|7114.8|7117.7|7113.7|0
1628204700000|2021-08-05 23:05:00|7118.7|7114.7|7118.2|7114.2|7118.8|7114.8|7118.2|7114.2|0
1628205000000|2021-08-05 23:10:00|7117.8|7113.8|7117.5|7113.5|7117.8|7113.8|7117.4|7113.4|0
1628205300000|2021-08-05 23:15:00|7117.4|7113.4|7117.5|7113.5|7117.7|7113.7|7116.9|7112.9|0
1628205600000|2021-08-05 23:20:00|7117.2|7113.2|7117.2|7113.2|7117.5|7113.5|7117.2|7113.2|0
1628205900000|2021-08-05 23:25:00|7116.9|7112.9|7116.8|7112.8|7117.2|7113.2|7116.5|7112.5|0
1628206200000|2021-08-05 23:30:00|7116.5|7112.5|7116.8|7112.8|7116.8|7112.8|7116.5|7112.5|0
1628206500000|2021-08-05 23:35:00|7117|7113|7116.8|7112.8|7117.2|7113.2|7116.2|7112.2|0
1628206800000|2021-08-05 23:40:00|7116.9|7112.9|7117.5|7113.5|7118.2|7114.2|7116.9|7112.9|0
1628207100000|2021-08-05 23:45:00|7117.4|7113.4|7116.6|7112.6|7117.5|7113.5|7116.6|7112.6|0
1628207400000|2021-08-05 23:50:00|7116.4|7112.4|7117.6|7113.6|7117.6|7113.6|7116.3|7112.3|0
1628207700000|2021-08-05 23:55:00|7117.4|7113.4|7123.6|7119.6|7123.9|7119.9|7117.3|7113.3|0
1628208000000|2021-08-06 00:00:00|7123.3|7119.3|7117.3|7114.3|7123.6|7119.6|7117.3|7114.3|82
1628208300000|2021-08-06 00:05:00|7117.6|7114.6|7118.8|7115.8|7119.1|7116.1|7117.3|7114.3|4
1628208600000|2021-08-06 00:10:00|7119.1|7116.1|7122.1|7119.1|7123.8|7120.8|7118.8|7115.8|17
1628208900000|2021-08-06 00:15:00|7122.3|7119.3|7119.6|7116.6|7123.3|7120.3|7119.1|7116.1|20
1628209200000|2021-08-06 00:20:00|7119.3|7116.3|7119.6|7116.6|7120.6|7117.6|7118.1|7115.1|5
1628209500000|2021-08-06 00:25:00|7119.8|7116.8|7120.1|7117.1|7121.8|7118.8|7119.8|7116.8|1
1628209800000|2021-08-06 00:30:00|7119.8|7116.8|7122.3|7119.3|7122.6|7119.6|7119.1|7116.1|2
1628210100000|2021-08-06 00:35:00|7122.6|7119.6|7121.3|7118.3|7123.1|7120.1|7121.3|7118.3|4
1628210400000|2021-08-06 00:40:00|7121.6|7118.6|7122.1|7119.1|7122.1|7119.1|7121.6|7118.6|0
1628210700000|2021-08-06 00:45:00|7121.8|7118.8|7119.6|7116.6|7122.3|7119.3|7119.6|7116.6|4
1628211000000|2021-08-06 00:50:00|7119.3|7116.3|7118.6|7115.6|7119.6|7116.6|7118.1|7115.1|3
1628211300000|2021-08-06 00:55:00|7118.8|7115.8|7118.6|7115.6|7118.8|7115.8|7118.1|7115.1|1
1628211600000|2021-08-06 01:00:00|7118.3|7115.3|7114.6|7111.6|7118.3|7115.3|7113.8|7110.8|38
1628211900000|2021-08-06 01:05:00|7114.3|7111.3|7114.8|7111.8|7115.3|7112.3|7113.8|7110.8|3
1628212200000|2021-08-06 01:10:00|7115.1|7112.1|7116.8|7113.8|7116.8|7113.8|7114.1|7111.1|13
1628212500000|2021-08-06 01:15:00|7116.6|7113.6|7115.3|7112.3|7116.6|7113.6|7114.6|7111.6|3
1628212800000|2021-08-06 01:20:00|7116.1|7113.1|7114.3|7111.3|7116.1|7113.1|7114.3|7111.3|11
1628213100000|2021-08-06 01:25:00|7114.8|7111.8|7114.8|7111.8|7115.6|7112.6|7114.6|7111.6|4
1628213400000|2021-08-06 01:30:00|7115.1|7112.1|7115.8|7112.8|7116.1|7113.1|7114.3|7111.3|18
1628213700000|2021-08-06 01:35:00|7116.1|7113.1|7114.8|7111.8|7116.8|7113.8|7114.8|7111.8|12
1628214000000|2021-08-06 01:40:00|7115.1|7112.1|7116.8|7113.8|7116.8|7113.8|7114.8|7111.8|8
1628214300000|2021-08-06 01:45:00|7116.6|7113.6|7115.6|7112.6|7116.8|7113.8|7114.8|7111.8|3
1628214600000|2021-08-06 01:50:00|7115.3|7112.3|7117.1|7114.1|7117.3|7114.3|7115.3|7112.3|5
1628214900000|2021-08-06 01:55:00|7117.3|7114.3|7119.3|7116.3|7119.8|7116.8|7116.1|7113.1|3
1628215200000|2021-08-06 02:00:00|7119.6|7116.6|7117.3|7114.3|7119.6|7116.6|7117.1|7114.1|9
1628215500000|2021-08-06 02:05:00|7117.6|7114.6|7117.6|7114.6|7118.6|7115.6|7117.1|7114.1|0
1628215800000|2021-08-06 02:10:00|7117.8|7114.8|7117.3|7114.3|7117.8|7114.8|7116.6|7113.6|0
1628216100000|2021-08-06 02:15:00|7117.1|7114.1|7117.6|7114.6|7117.8|7114.8|7116.6|7113.6|0
1628216400000|2021-08-06 02:20:00|7117.3|7114.3|7116.8|7113.8|7117.6|7114.6|7116.1|7113.1|6
1628216700000|2021-08-06 02:25:00|7116.6|7113.6|7117.6|7114.6|7117.8|7114.8|7116.3|7113.3|0
1628217000000|2021-08-06 02:30:00|7117.3|7114.3|7118.6|7115.6|7118.6|7115.6|7117.3|7114.3|3
1628217300000|2021-08-06 02:35:00|7118.3|7115.3|7118.3|7115.3|7119.6|7116.6|7117.6|7114.6|47
1628217600000|2021-08-06 02:40:00|7118.6|7115.6|7120.1|7117.1|7120.3|7117.3|7118.3|7115.3|6
1628217900000|2021-08-06 02:45:00|7119.8|7116.8|7119.8|7116.8|7120.3|7117.3|7119.3|7116.3|3
1628218200000|2021-08-06 02:50:00|7120.1|7117.1|7120.1|7117.1|7120.6|7117.6|7119.6|7116.6|0
1628218500000|2021-08-06 02:55:00|7120.3|7117.3|7120.3|7117.3|7120.6|7117.6|7119.8|7116.8|0
1628218800000|2021-08-06 03:00:00|7120.1|7117.1|7119.8|7116.8|7120.3|7117.3|7119.8|7116.8|0
1628219100000|2021-08-06 03:05:00|7120.3|7117.3|7121.1|7118.1|7121.6|7118.6|7119.8|7116.8|1
1628219400000|2021-08-06 03:10:00|7121.3|7118.3|7122.3|7119.3|7122.3|7119.3|7121.1|7118.1|3
1628219700000|2021-08-06 03:15:00|7122.1|7119.1|7122.1|7119.1|7122.3|7119.3|7121.8|7118.8|1
1628220000000|2021-08-06 03:20:00|7122.6|7119.6|7122.1|7119.1|7122.6|7119.6|7122.1|7119.1|3
1628220300000|2021-08-06 03:25:00|7122.3|7119.3|7123.3|7120.3|7123.6|7120.6|7122.1|7119.1|2
1628220600000|2021-08-06 03:30:00|7123.6|7120.6|7123.1|7120.1|7124.8|7121.8|7123.1|7120.1|13
1628220900000|2021-08-06 03:35:00|7123.3|7120.3|7123.3|7120.3|7124.3|7121.3|7123.1|7120.1|1
1628221200000|2021-08-06 03:40:00|7123.6|7120.6|7122.3|7119.3|7124.1|7121.1|7122.3|7119.3|2
1628221500000|2021-08-06 03:45:00|7122.8|7119.8|7122.3|7119.3|7123.3|7120.3|7122.3|7119.3|1
1628221800000|2021-08-06 03:50:00|7122.1|7119.1|7121.1|7118.1|7122.3|7119.3|7121.1|7118.1|5
1628222100000|2021-08-06 03:55:00|7121.3|7118.3|7122.8|7119.8|7122.8|7119.8|7121.3|7118.3|6
1628222400000|2021-08-06 04:00:00|7122.6|7119.6|7121.3|7118.3|7122.8|7119.8|7121.1|7118.1|3
1628222700000|2021-08-06 04:05:00|7121.1|7118.1|7121.3|7118.3|7122.1|7119.1|7121.1|7118.1|2
1628223000000|2021-08-06 04:10:00|7121.1|7118.1|7120.3|7117.3|7121.1|7118.1|7119.8|7116.8|12
1628223300000|2021-08-06 04:15:00|7120.1|7117.1|7118.6|7115.6|7120.1|7117.1|7118.6|7115.6|8
1628223600000|2021-08-06 04:20:00|7118.3|7115.3|7120.3|7117.3|7120.6|7117.6|7118.1|7115.1|10
1628223900000|2021-08-06 04:25:00|7120.1|7117.1|7120.8|7117.8|7121.1|7118.1|7119.8|7116.8|2
1628224200000|2021-08-06 04:30:00|7120.6|7117.6|7120.6|7117.6|7121.1|7118.1|7120.1|7117.1|5
1628224500000|2021-08-06 04:35:00|7120.3|7117.3|7119.8|7116.8|7120.8|7117.8|7119.8|7116.8|10
1628224800000|2021-08-06 04:40:00|7120.1|7117.1|7120.3|7117.3|7120.6|7117.6|7120.1|7117.1|2
1628225100000|2021-08-06 04:45:00|7120.6|7117.6|7121.6|7118.6|7121.8|7118.8|7120.1|7117.1|3
1628225400000|2021-08-06 04:50:00|7121.3|7118.3|7119.8|7116.8|7121.3|7118.3|7119.8|7116.8|3
1628225700000|2021-08-06 04:55:00|7119.6|7116.6|7119.1|7116.1|7119.6|7116.6|7119.1|7116.1|7
1628226000000|2021-08-06 05:00:00|7119.6|7116.6|7119.8|7116.8|7120.6|7117.6|7119.3|7116.3|8
1628226300000|2021-08-06 05:05:00|7119.6|7116.6|7119.3|7116.3|7120.6|7117.6|7118.8|7115.8|0
1628226600000|2021-08-06 05:10:00|7119.1|7116.1|7120.1|7117.1|7120.3|7117.3|7119.1|7116.1|10
1628226900000|2021-08-06 05:15:00|7119.8|7116.8|7120.3|7117.3|7121.6|7118.6|7119.8|7116.8|12
1628227200000|2021-08-06 05:20:00|7120.6|7117.6|7120.3|7117.3|7120.6|7117.6|7120.1|7117.1|4
1628227500000|2021-08-06 05:25:00|7120.6|7117.6|7119.1|7116.1|7120.6|7117.6|7118.8|7115.8|14
1628227800000|2021-08-06 05:30:00|7119.3|7116.3|7120.3|7117.3|7121.1|7118.1|7119.1|7116.1|41
1628228100000|2021-08-06 05:35:00|7120.1|7117.1|7118.6|7115.6|7120.6|7117.6|7118.6|7115.6|21
1628228400000|2021-08-06 05:40:00|7119.3|7116.3|7119.8|7116.8|7120.1|7117.1|7119.1|7116.1|32
1628228700000|2021-08-06 05:45:00|7119.6|7116.6|7121.3|7118.3|7121.3|7118.3|7119.6|7116.6|31
1628229000000|2021-08-06 05:50:00|7121.1|7118.1|7122.3|7119.3|7122.6|7119.6|7121.1|7118.1|29
1628229300000|2021-08-06 05:55:00|7121.8|7118.8|7121.8|7118.8|7122.6|7119.6|7121.1|7118.1|61
1628229600000|2021-08-06 06:00:00|7121.3|7118.3|7123.1|7121.1|7123.1|7121.1|7118.6|7116.6|95
1628229900000|2021-08-06 06:05:00|7122.8|7120.8|7123.3|7121.3|7123.8|7121.8|7121.8|7119.8|79
1628230200000|2021-08-06 06:10:00|7123.6|7121.6|7124.1|7122.1|7124.8|7122.8|7122.3|7120.3|39
1628230500000|2021-08-06 06:15:00|7124.3|7122.3|7126.3|7124.3|7126.6|7124.6|7122.1|7120.1|91
1628230800000|2021-08-06 06:20:00|7126.1|7124.1|7126.8|7124.8|7127.1|7125.1|7123.6|7121.6|147
1628231100000|2021-08-06 06:25:00|7127.1|7125.1|7128.3|7126.3|7128.3|7126.3|7125.3|7123.3|77
1628231400000|2021-08-06 06:30:00|7127.8|7125.8|7125.3|7123.3|7127.8|7125.8|7124.8|7122.8|82
1628231700000|2021-08-06 06:35:00|7125.1|7123.1|7129.8|7127.8|7130.1|7128.1|7124.8|7122.8|49
1628232000000|2021-08-06 06:40:00|7129.6|7127.6|7127.6|7125.6|7130.1|7128.1|7127.1|7125.1|129
1628232300000|2021-08-06 06:45:00|7127.3|7125.3|7128.8|7126.8|7129.3|7127.3|7127.1|7125.1|26
1628232600000|2021-08-06 06:50:00|7129.3|7127.3|7127.8|7125.8|7129.8|7127.8|7127.3|7125.3|48
1628232900000|2021-08-06 06:55:00|7128.1|7126.1|7124.8|7122.8|7128.6|7126.6|7122.6|7120.6|240
1628233200000|2021-08-06 07:00:00|7124.3|7123.3|7119.6|7118.6|7125.8|7124.8|7115.1|7114.1|1926
1628233500000|2021-08-06 07:05:00|7119.8|7118.8|7112.8|7111.8|7119.8|7118.8|7110.6|7109.6|1053
1628233800000|2021-08-06 07:10:00|7111.8|7110.8|7111.1|7110.1|7114.1|7113.1|7106.3|7105.3|1012
1628234100000|2021-08-06 07:15:00|7111.8|7110.8|7113.8|7112.8|7114.1|7113.1|7106.1|7105.1|860
1628234400000|2021-08-06 07:20:00|7114.1|7113.1|7111.6|7110.6|7115.8|7114.8|7108.6|7107.6|660
1628234700000|2021-08-06 07:25:00|7111.3|7110.3|7109.8|7108.8|7116.6|7115.6|7108.3|7107.3|627
1628235000000|2021-08-06 07:30:00|7110.1|7109.1|7109.8|7108.8|7113.3|7112.3|7108.1|7107.1|565
1628235300000|2021-08-06 07:35:00|7109.6|7108.6|7108.8|7107.8|7113.1|7112.1|7107.8|7106.8|410
1628235600000|2021-08-06 07:40:00|7108.4|7107.4|7109.7|7108.7|7110.7|7109.7|7107.9|7106.9|303
1628235900000|2021-08-06 07:45:00|7108.7|7107.7|7113.7|7112.7|7115.2|7114.2|7107.7|7106.7|547
1628236200000|2021-08-06 07:50:00|7113.4|7112.4|7113.7|7112.7|7115.7|7114.7|7112.2|7111.2|465
1628236500000|2021-08-06 07:55:00|7113.9|7112.9|7111.7|7110.7|7114.9|7113.9|7110.4|7109.4|586
1628236800000|2021-08-06 08:00:00|7112.2|7111.2|7108.2|7107.2|7112.2|7111.2|7107.4|7106.4|458
1628237100000|2021-08-06 08:05:00|7108.4|7107.4|7107.7|7106.7|7109.7|7108.7|7107.7|7106.7|248
1628237400000|2021-08-06 08:10:00|7107.9|7106.9|7109.4|7108.4|7109.4|7108.4|7105.2|7104.2|295
1628237700000|2021-08-06 08:15:00|7109.7|7108.7|7106.4|7105.4|7110.2|7109.2|7105.2|7104.2|393
1628238000000|2021-08-06 08:20:00|7106.7|7105.7|7108.9|7107.9|7108.9|7107.9|7104.9|7103.9|268
1628238300000|2021-08-06 08:25:00|7109.2|7108.2|7106.2|7105.2|7110.4|7109.4|7106.2|7105.2|306
1628238600000|2021-08-06 08:30:00|7106.4|7105.4|7105.7|7104.7|7106.7|7105.7|7104.2|7103.2|448
1628238900000|2021-08-06 08:35:00|7105.2|7104.2|7108.2|7107.2|7110.2|7109.2|7104.7|7103.7|354
1628239200000|2021-08-06 08:40:00|7107.9|7106.9|7108.9|7107.9|7110.4|7109.4|7107.7|7106.7|158
1628239500000|2021-08-06 08:45:00|7109.2|7108.2|7111.9|7110.9|7113.2|7112.2|7108.4|7107.4|289
1628239800000|2021-08-06 08:50:00|7112.2|7111.2|7113.9|7112.9|7113.9|7112.9|7110.9|7109.9|139
1628240100000|2021-08-06 08:55:00|7114.2|7113.2|7117.7|7116.7|7118.2|7117.2|7114.2|7113.2|383
1628240400000|2021-08-06 09:00:00|7116.9|7115.9|7119.2|7118.2|7119.9|7118.9|7116.7|7115.7|259
1628240700000|2021-08-06 09:05:00|7119.7|7118.7|7119.7|7118.7|7120.7|7119.7|7117.4|7116.4|233
1628241000000|2021-08-06 09:10:00|7120.2|7119.2|7120.7|7119.7|7121.7|7120.7|7118.9|7117.9|248
1628241300000|2021-08-06 09:15:00|7120.2|7119.2|7119.9|7118.9|7120.2|7119.2|7117.4|7116.4|201
1628241600000|2021-08-06 09:20:00|7119.7|7118.7|7118.7|7117.7|7120.9|7119.9|7118.2|7117.2|236
1628241900000|2021-08-06 09:25:00|7119.2|7118.2|7118.7|7117.7|7119.2|7118.2|7117.2|7116.2|95
1628242200000|2021-08-06 09:30:00|7118.9|7117.9|7120.2|7119.2|7120.7|7119.7|7118.2|7117.2|178
1628242500000|2021-08-06 09:35:00|7120.4|7119.4|7120.7|7119.7|7121.7|7120.7|7119.2|7118.2|165
1628242800000|2021-08-06 09:40:00|7120.9|7119.9|7121.7|7120.7|7123.2|7122.2|7120.9|7119.9|315
1628243100000|2021-08-06 09:45:00|7121.4|7120.4|7123.9|7122.9|7124.2|7123.2|7120.7|7119.7|303
1628243400000|2021-08-06 09:50:00|7123.7|7122.7|7124.2|7123.2|7127.4|7126.4|7123.4|7122.4|536
1628243700000|2021-08-06 09:55:00|7123.9|7122.9|7123.4|7122.4|7125.7|7124.7|7123.2|7122.2|216
1628244000000|2021-08-06 10:00:00|7123.2|7122.2|7123.7|7122.7|7123.9|7122.9|7121.7|7120.7|169
1628244300000|2021-08-06 10:05:00|7124.2|7123.2|7122.7|7121.7|7125.2|7124.2|7121.9|7120.9|365
1628244600000|2021-08-06 10:10:00|7122.9|7121.9|7126.7|7125.7|7126.9|7125.9|7122.7|7121.7|211
1628244900000|2021-08-06 10:15:00|7126.9|7125.9|7128.2|7127.2|7129.2|7128.2|7126.2|7125.2|258
1628245200000|2021-08-06 10:20:00|7127.9|7126.9|7129.7|7128.7|7130.7|7129.7|7126.4|7125.4|248
1628245500000|2021-08-06 10:25:00|7129.4|7128.4|7127.9|7126.9|7130.7|7129.7|7127.9|7126.9|176
1628245800000|2021-08-06 10:30:00|7128.2|7127.2|7126.2|7125.2|7128.2|7127.2|7125.2|7124.2|217
1628246100000|2021-08-06 10:35:00|7126.4|7125.4|7127.2|7126.2|7127.9|7126.9|7125.7|7124.7|197
1628246400000|2021-08-06 10:40:00|7127.4|7126.4|7127.4|7126.4|7128.4|7127.4|7126.2|7125.2|163
1628246700000|2021-08-06 10:45:00|7127.2|7126.2|7125.7|7124.7|7127.4|7126.4|7124.7|7123.7|136
1628247000000|2021-08-06 10:50:00|7125.4|7124.4|7125.7|7124.7|7127.7|7126.7|7125.2|7124.2|150
1628247300000|2021-08-06 10:55:00|7125.9|7124.9|7129.4|7128.4|7131.7|7130.7|7125.2|7124.2|795
1628247600000|2021-08-06 11:00:00|7129.9|7128.9|7127.2|7126.2|7131.2|7130.2|7127.2|7126.2|664
1628247900000|2021-08-06 11:05:00|7126.9|7125.9|7126.2|7125.2|7127.2|7126.2|7125.2|7124.2|224
1628248200000|2021-08-06 11:10:00|7125.9|7124.9|7122.2|7121.2|7126.2|7125.2|7121.7|7120.7|237
1628248500000|2021-08-06 11:15:00|7122.4|7121.4|7123.9|7122.9|7124.2|7123.2|7122.2|7121.2|344
1628248800000|2021-08-06 11:20:00|7123.7|7122.7|7122.7|7121.7|7124.2|7123.2|7122.7|7121.7|90
1628249100000|2021-08-06 11:25:00|7123.2|7122.2|7121.2|7120.2|7123.2|7122.2|7120.2|7119.2|180
1628249400000|2021-08-06 11:30:00|7120.9|7119.9|7123.2|7122.2|7123.2|7122.2|7120.9|7119.9|92
1628249700000|2021-08-06 11:35:00|7123.4|7122.4|7122.4|7121.4|7123.9|7122.9|7121.2|7120.2|111
1628250000000|2021-08-06 11:40:00|7122.2|7121.2|7124.2|7123.2|7124.5|7123.5|7122.2|7121.2|75
1628250300000|2021-08-06 11:45:00|7124.5|7123.5|7124.7|7123.7|7126|7125|7124.2|7123.2|81
1628250600000|2021-08-06 11:50:00|7124.5|7123.5|7124.5|7123.5|7125|7124|7124|7123|168
1628250900000|2021-08-06 11:55:00|7124.2|7123.2|7124.7|7123.7|7124.7|7123.7|7122.2|7121.2|263
1628251200000|2021-08-06 12:00:00|7124|7123|7121.7|7120.7|7124|7123|7121.7|7120.7|179
1628251500000|2021-08-06 12:05:00|7122|7121|7123.5|7122.5|7123.5|7122.5|7120.5|7119.5|164
1628251800000|2021-08-06 12:10:00|7123.2|7122.2|7123|7122|7124.5|7123.5|7122|7121|150
1628252100000|2021-08-06 12:15:00|7122.7|7121.7|7121.5|7120.5|7122.7|7121.7|7120.5|7119.5|91
1628252400000|2021-08-06 12:20:00|7121.7|7120.7|7119.2|7118.2|7122|7121|7119|7118|281
1628252700000|2021-08-06 12:25:00|7119|7118|7119.5|7118.5|7120.2|7119.2|7118.7|7117.7|238
1628253000000|2021-08-06 12:30:00|7119.2|7118.2|7127.2|7126.2|7134.5|7133.5|7119|7118|753
1628253300000|2021-08-06 12:35:00|7127.5|7126.5|7127.2|7126.2|7128.2|7127.2|7123.5|7122.5|415
1628253600000|2021-08-06 12:40:00|7127.5|7126.5|7124.2|7123.2|7131|7130|7124|7123|319
1628253900000|2021-08-06 12:45:00|7124|7123|7123.7|7122.7|7125.7|7124.7|7123.2|7122.2|411
1628254200000|2021-08-06 12:50:00|7124|7123|7125.2|7124.2|7125.5|7124.5|7120.2|7119.2|429
1628254500000|2021-08-06 12:55:00|7125.5|7124.5|7126.7|7125.7|7126.7|7125.7|7123.7|7122.7|221
1628254800000|2021-08-06 13:00:00|7127|7126|7130|7129|7131|7130|7126|7125|393
1628255100000|2021-08-06 13:05:00|7130.2|7129.2|7131|7130|7132|7131|7129|7128|176
1628255400000|2021-08-06 13:10:00|7130.5|7129.5|7130|7129|7131.5|7130.5|7129|7128|246
1628255700000|2021-08-06 13:15:00|7129.5|7128.5|7132|7131|7133.5|7132.5|7129.5|7128.5|361
1628256000000|2021-08-06 13:20:00|7132.5|7131.5|7134|7133|7135.2|7134.2|7131.5|7130.5|330
1628256300000|2021-08-06 13:25:00|7134.2|7133.2|7130|7129|7135.2|7134.2|7129.5|7128.5|225
1628256600000|2021-08-06 13:30:00|7129.7|7128.7|7132.2|7131.2|7135.7|7134.7|7129.7|7128.7|953
1628256900000|2021-08-06 13:35:00|7132|7131|7130.5|7129.5|7132.5|7131.5|7127.5|7126.5|798
1628257200000|2021-08-06 13:40:00|7131|7130|7133.7|7132.7|7135.2|7134.2|7130.5|7129.5|490
1628257500000|2021-08-06 13:45:00|7133.5|7132.5|7127.7|7126.7|7135|7134|7127.2|7126.2|472
1628257800000|2021-08-06 13:50:00|7128|7127|7123.7|7122.7|7129|7128|7120.5|7119.5|1016
1628258100000|2021-08-06 13:55:00|7124|7123|7122|7121|7124.2|7123.2|7119.5|7118.5|643
1628258400000|2021-08-06 14:00:00|7121.7|7120.7|7123.5|7122.5|7123.5|7122.5|7118.5|7117.5|552
1628258700000|2021-08-06 14:05:00|7123.7|7122.7|7122|7121|7125|7124|7120.5|7119.5|648
1628259000000|2021-08-06 14:10:00|7122.2|7121.2|7125.7|7124.7|7125.7|7124.7|7121.2|7120.2|472
1628259300000|2021-08-06 14:15:00|7125.4|7124.4|7124.7|7123.7|7126.7|7125.7|7124.4|7123.4|469
1628259600000|2021-08-06 14:20:00|7125.2|7124.2|7127.2|7126.2|7128.7|7127.7|7125.2|7124.2|251
1628259900000|2021-08-06 14:25:00|7126.9|7125.9|7125.7|7124.7|7128.2|7127.2|7124.7|7123.7|413
1628260200000|2021-08-06 14:30:00|7125.4|7124.4|7126.9|7125.9|7127.7|7126.7|7124.7|7123.7|436
1628260500000|2021-08-06 14:35:00|7126.7|7125.7|7125.4|7124.4|7127.7|7126.7|7124.7|7123.7|304
1628260800000|2021-08-06 14:40:00|7125.2|7124.2|7125.7|7124.7|7127.2|7126.2|7124.7|7123.7|257
1628261100000|2021-08-06 14:45:00|7125.4|7124.4|7126.7|7125.7|7127.4|7126.4|7123.7|7122.7|328
1628261400000|2021-08-06 14:50:00|7127.2|7126.2|7127.7|7126.7|7128.7|7127.7|7124.9|7123.9|392
1628261700000|2021-08-06 14:55:00|7128.2|7127.2|7131.2|7130.2|7131.7|7130.7|7126.7|7125.7|562
1628262000000|2021-08-06 15:00:00|7130.9|7129.9|7132.2|7131.2|7132.7|7131.7|7130.7|7129.7|437
1628262300000|2021-08-06 15:05:00|7131.7|7130.7|7135.7|7134.7|7136.2|7135.2|7131.7|7130.7|789
1628262600000|2021-08-06 15:10:00|7135.9|7134.9|7131.2|7130.2|7136.4|7135.4|7131.2|7130.2|434
1628262900000|2021-08-06 15:15:00|7130.9|7129.9|7127.7|7126.7|7131.7|7130.7|7127.7|7126.7|499
1628263200000|2021-08-06 15:20:00|7128.2|7127.2|7131.7|7130.7|7131.7|7130.7|7128.2|7127.2|495
1628263500000|2021-08-06 15:25:00|7131.2|7130.2|7128.7|7126.7|7131.2|7130.2|7124.7|7123.7|2078
1628263800000|2021-08-06 15:30:00|7128.4|7126.4|7123.7|7121.7|7132.9|7130.9|7122.7|7120.7|4292
1628264100000|2021-08-06 15:35:00|7123.4|7121.4|7122.7|7120.7|7124.2|7122.2|7121.2|7119.2|1191
1628264400000|2021-08-06 15:40:00|7122.9|7120.9|7123.7|7121.7|7123.7|7121.7|7121.7|7119.7|572
1628264700000|2021-08-06 15:45:00|7123.2|7121.2|7123.7|7121.7|7124.9|7122.9|7122.7|7120.7|247
1628265000000|2021-08-06 15:50:00|7123.9|7121.9|7124.7|7122.7|7125.9|7123.9|7123.7|7121.7|208
1628265300000|2021-08-06 15:55:00|7125.2|7123.2|7126.7|7124.7|7126.7|7124.7|7125.2|7123.2|132
1628265600000|2021-08-06 16:00:00|7127.2|7125.2|7128.7|7126.7|7129.2|7127.2|7126.7|7124.7|219
1628265900000|2021-08-06 16:05:00|7129.2|7127.2|7127.7|7125.7|7129.4|7127.4|7127.4|7125.4|114
1628266200000|2021-08-06 16:10:00|7127.2|7125.2|7125.2|7123.2|7127.2|7125.2|7125.2|7123.2|40
1628266500000|2021-08-06 16:15:00|7125.4|7123.4|7126.9|7124.9|7126.9|7124.9|7125.2|7123.2|71
1628266800000|2021-08-06 16:20:00|7127.2|7125.2|7126.4|7124.4|7127.7|7125.7|7125.7|7123.7|162
1628267100000|2021-08-06 16:25:00|7126.7|7124.7|7126.2|7124.2|7127.2|7125.2|7125.7|7123.7|27
1628267400000|2021-08-06 16:30:00|7126.7|7124.7|7125.4|7123.4|7126.7|7124.7|7124.9|7122.9|50
1628267700000|2021-08-06 16:35:00|7125.2|7123.2|7125.2|7123.2|7126.7|7124.7|7125.2|7123.2|34
1628268000000|2021-08-06 16:40:00|7125.4|7123.4|7124.9|7122.9|7125.4|7123.4|7124.2|7122.2|58
1628268300000|2021-08-06 16:45:00|7125.2|7123.2|7126.2|7124.2|7126.2|7124.2|7124.4|7122.4|131
1628268600000|2021-08-06 16:50:00|7126.4|7124.4|7126.7|7124.7|7127.2|7125.2|7125.4|7123.4|43
1628268900000|2021-08-06 16:55:00|7126.9|7124.9|7126.7|7124.7|7127.2|7125.2|7126.2|7124.2|159
1628269200000|2021-08-06 17:00:00|7126.2|7124.2|7124.7|7122.7|7126.4|7124.4|7124.7|7122.7|129
1628269500000|2021-08-06 17:05:00|7124.4|7122.4|7124.2|7122.2|7124.9|7122.9|7124.2|7122.2|56
1628269800000|2021-08-06 17:10:00|7124.7|7122.7|7124.2|7122.2|7124.7|7122.7|7123.7|7121.7|102
1628270100000|2021-08-06 17:15:00|7123.7|7121.7|7124.9|7122.9|7125.2|7123.2|7123.7|7121.7|45
1628270400000|2021-08-06 17:20:00|7124.4|7122.4|7125.2|7123.2|7125.9|7123.9|7124.2|7122.2|83
1628270700000|2021-08-06 17:25:00|7125.4|7123.4|7125.4|7123.4|7126.2|7124.2|7124.9|7122.9|57
1628271000000|2021-08-06 17:30:00|7125.7|7123.7|7125.9|7123.9|7125.9|7123.9|7124.4|7122.4|25
1628271300000|2021-08-06 17:35:00|7126.2|7124.2|7124.9|7122.9|7126.2|7124.2|7124.9|7122.9|12
1628271600000|2021-08-06 17:40:00|7124.7|7122.7|7123.7|7121.7|7124.9|7122.9|7123.4|7121.4|24
1628271900000|2021-08-06 17:45:00|7123.9|7121.9|7125.7|7123.7|7125.7|7123.7|7123.7|7121.7|18
1628272200000|2021-08-06 17:50:00|7125.2|7123.2|7123.7|7121.7|7125.7|7123.7|7123.7|7121.7|34
1628272500000|2021-08-06 17:55:00|7123.9|7121.9|7125.7|7123.7|7125.7|7123.7|7123.9|7121.9|42
1628272800000|2021-08-06 18:00:00|7125.9|7123.9|7125.7|7123.7|7125.9|7123.9|7124.9|7122.9|42
1628273100000|2021-08-06 18:05:00|7125.9|7123.9|7125.7|7123.7|7126.7|7124.7|7125.4|7123.4|35
1628273400000|2021-08-06 18:10:00|7125.9|7123.9|7125.2|7123.2|7126.2|7124.2|7125.2|7123.2|17
1628273700000|2021-08-06 18:15:00|7125.4|7123.4|7126.4|7124.4|7126.7|7124.7|7125.2|7123.2|20
1628274000000|2021-08-06 18:20:00|7126.2|7124.2|7125.9|7123.9|7126.7|7124.7|7125.4|7123.4|18
1628274300000|2021-08-06 18:25:00|7126.2|7124.2|7125.7|7123.7|7126.2|7124.2|7125.2|7123.2|24
1628274600000|2021-08-06 18:30:00|7125.9|7123.9|7123.7|7121.7|7125.9|7123.9|7123.7|7121.7|34
1628274900000|2021-08-06 18:35:00|7123.9|7121.9|7123.2|7121.2|7123.9|7121.9|7123.2|7121.2|34
1628275200000|2021-08-06 18:40:00|7122.9|7120.9|7121.4|7119.4|7123.2|7121.2|7121.2|7119.2|55
1628275500000|2021-08-06 18:45:00|7121.2|7119.2|7120.2|7118.2|7121.7|7119.7|7120.2|7118.2|36
1628275800000|2021-08-06 18:50:00|7119.9|7117.9|7119.7|7117.7|7120.4|7118.4|7119.2|7117.2|30
1628276100000|2021-08-06 18:55:00|7119.4|7117.4|7117.9|7115.9|7119.4|7117.4|7117.7|7115.7|49
1628276400000|2021-08-06 19:00:00|7118.2|7116.2|7116.9|7114.9|7119.2|7117.2|7116.9|7114.9|49
1628276700000|2021-08-06 19:05:00|7117.2|7115.2|7118.7|7116.7|7119.2|7117.2|7117.2|7115.2|20
1628277000000|2021-08-06 19:10:00|7118.4|7116.4|7119.9|7117.9|7120.2|7118.2|7118.4|7116.4|24
1628277300000|2021-08-06 19:15:00|7120.2|7118.2|7119.2|7117.2|7120.2|7118.2|7118.7|7116.7|44
1628277600000|2021-08-06 19:20:00|7119.4|7117.4|7120.9|7118.9|7120.9|7118.9|7119.4|7117.4|37
1628277900000|2021-08-06 19:25:00|7120.7|7118.7|7122.7|7120.7|7122.7|7120.7|7120.4|7118.4|35
1628278200000|2021-08-06 19:30:00|7123.2|7121.2|7124.7|7122.7|7125.2|7123.2|7122.7|7120.7|69
1628278500000|2021-08-06 19:35:00|7124.4|7122.4|7122.4|7120.4|7124.7|7122.7|7122.4|7120.4|13
1628278800000|2021-08-06 19:40:00|7122.7|7120.7|7119.4|7117.4|7122.7|7120.7|7118.9|7116.9|133
1628279100000|2021-08-06 19:45:00|7119.7|7117.7|7116.9|7114.9|7119.7|7117.7|7116.7|7114.7|114
1628279400000|2021-08-06 19:50:00|7116.7|7114.7|7119.2|7117.2|7120.4|7118.4|7116.4|7114.4|248
1628279700000|2021-08-06 19:55:00|7119.4|7117.4|7126.2|7122.2|7126.7|7124.7|7119.4|7117.4|407
1628280000000|2021-08-06 20:00:00|7125.9|7121.9|7125.5|7121.5|7126|7122|7124.4|7120.4|0
1628280300000|2021-08-06 20:05:00|7125.1|7121.1|7125|7121|7125.3|7121.3|7124.6|7120.6|0
1628280600000|2021-08-06 20:10:00|7124.6|7120.6|7125.8|7121.8|7126.1|7122.1|7124.6|7120.6|0
1628280900000|2021-08-06 20:15:00|7125.5|7121.5|7126.1|7122.1|7126.1|7122.1|7125.1|7121.1|0
1628281200000|2021-08-06 20:20:00|7125.8|7121.8|7125.6|7121.6|7126.1|7122.1|7125.6|7121.6|0
1628281500000|2021-08-06 20:25:00|7125.5|7121.5|7125.4|7121.4|7125.5|7121.5|7125.4|7121.4|0
1628281800000|2021-08-06 20:30:00|7125.7|7121.7|7125.8|7121.8|7126|7122|7125.5|7121.5|0
1628282100000|2021-08-06 20:35:00|7126.1|7122.1|7126|7122|7126.3|7122.3|7124.9|7120.9|0
1628282400000|2021-08-06 20:40:00|7125.9|7121.9|7126.2|7122.2|7126.6|7122.6|7125.9|7121.9|0
1628282700000|2021-08-06 20:45:00|7126.6|7122.6|7124.7|7120.7|7127.3|7123.3|7124.7|7120.7|0
1628283000000|2021-08-06 20:50:00|7124.9|7120.9|7126.6|7122.6|7127.2|7123.2|7124.8|7120.8|0
1628283300000|2021-08-06 20:55:00|7126.8|7122.8|7127.2|7123.2|7128.1|7124.1|7126.5|7122.5|0
1628460000000|2021-08-08 22:00:00|7124.6|7120.6|7122.5|7118.5|7124.6|7120.6|7121.9|7117.9|0
1628460300000|2021-08-08 22:05:00|7122.7|7118.7|7121.5|7117.5|7122.9|7118.9|7120.8|7116.8|0
1628460600000|2021-08-08 22:10:00|7121.7|7117.7|7121.6|7117.6|7122.5|7118.5|7121.3|7117.3|0
1628460900000|2021-08-08 22:15:00|7121.8|7117.8|7121.1|7117.1|7122.2|7118.2|7120.8|7116.8|0
1628461200000|2021-08-08 22:20:00|7120.9|7116.9|7124.6|7120.6|7124.8|7120.8|7120.8|7116.8|0
1628461500000|2021-08-08 22:25:00|7124.8|7120.8|7123.6|7119.6|7124.8|7120.8|7123.6|7119.6|0
1628461800000|2021-08-08 22:30:00|7123.7|7119.7|7123.2|7119.2|7124|7120|7122.4|7118.4|0
1628462100000|2021-08-08 22:35:00|7123|7119|7122.4|7118.4|7124|7120|7122.4|7118.4|0
1628462400000|2021-08-08 22:40:00|7122.5|7118.5|7122.1|7118.1|7122.5|7118.5|7121.4|7117.4|0
1628462700000|2021-08-08 22:45:00|7122.2|7118.2|7120.1|7116.1|7122.4|7118.4|7119.6|7115.6|0
1628463000000|2021-08-08 22:50:00|7120|7116|7119.9|7115.9|7120.5|7116.5|7119|7115|0
1628463300000|2021-08-08 22:55:00|7120.2|7116.2|7119.1|7115.1|7121.1|7117.1|7117.6|7113.6|0
1628463600000|2021-08-08 23:00:00|7119.4|7115.4|7115|7111|7119.4|7115.4|7113.2|7109.2|0
1628463900000|2021-08-08 23:05:00|7115.2|7111.2|7114.3|7110.3|7116.3|7112.3|7111.9|7107.9|0
1628464200000|2021-08-08 23:10:00|7114.6|7110.6|7114.9|7110.9|7115.2|7111.2|7113.6|7109.6|0
1628464500000|2021-08-08 23:15:00|7115.1|7111.1|7113.1|7109.1|7115.1|7111.1|7112.4|7108.4|0
1628464800000|2021-08-08 23:20:00|7113.4|7109.4|7116|7112|7116.3|7112.3|7113.1|7109.1|0
1628465100000|2021-08-08 23:25:00|7116.1|7112.1|7115.1|7111.1|7116.3|7112.3|7112.9|7108.9|0
1628465400000|2021-08-08 23:30:00|7114.8|7110.8|7113.2|7109.2|7115.4|7111.4|7113.2|7109.2|0
1628465700000|2021-08-08 23:35:00|7113|7109|7110.3|7106.3|7113.2|7109.2|7109.6|7105.6|0
1628466000000|2021-08-08 23:40:00|7109.9|7105.9|7111.6|7107.6|7112.1|7108.1|7108.7|7104.7|0
1628466300000|2021-08-08 23:45:00|7111.9|7107.9|7112.2|7108.2|7112.6|7108.6|7111.3|7107.3|0
1628466600000|2021-08-08 23:50:00|7112.1|7108.1|7111.6|7107.6|7112.6|7108.6|7111|7107|0
1628466900000|2021-08-08 23:55:00|7111.8|7107.8|7109.6|7105.6|7112.9|7108.9|7109.4|7105.4|0
1628467200000|2021-08-09 00:00:00|7109.4|7105.4|7099.7|7096.7|7109.6|7105.6|7097.9|7094.9|300
1628467500000|2021-08-09 00:05:00|7099.9|7096.9|7102.2|7099.2|7102.4|7099.4|7096.9|7093.9|54
1628467800000|2021-08-09 00:10:00|7101.9|7098.9|7101.2|7098.2|7102.7|7099.7|7101.2|7098.2|35
1628468100000|2021-08-09 00:15:00|7101.4|7098.4|7099.7|7096.7|7104.2|7101.2|7097.9|7094.9|82
1628468400000|2021-08-09 00:20:00|7099.4|7096.4|7099.4|7096.4|7102.2|7099.2|7099.2|7096.2|20
1628468700000|2021-08-09 00:25:00|7099.2|7096.2|7100.2|7097.2|7101.4|7098.4|7099.2|7096.2|10
1628469000000|2021-08-09 00:30:00|7100.4|7097.4|7101.9|7098.9|7101.9|7098.9|7099.4|7096.4|10
1628469300000|2021-08-09 00:35:00|7101.7|7098.7|7105.2|7102.2|7105.7|7102.7|7101.2|7098.2|27
1628469600000|2021-08-09 00:40:00|7105.4|7102.4|7104.7|7101.7|7106.4|7103.4|7103.4|7100.4|17
1628469900000|2021-08-09 00:45:00|7104.9|7101.9|7102.9|7099.9|7105.2|7102.2|7102.7|7099.7|31
1628470200000|2021-08-09 00:50:00|7102.7|7099.7|7103.2|7100.2|7103.7|7100.7|7102.2|7099.2|12
1628470500000|2021-08-09 00:55:00|7103.7|7100.7|7103.9|7100.9|7105.7|7102.7|7102.9|7099.9|27
1628470800000|2021-08-09 01:00:00|7104.2|7101.2|7106.9|7103.9|7106.9|7103.9|7103.9|7100.9|26
1628471100000|2021-08-09 01:05:00|7106.4|7103.4|7104.9|7101.9|7106.9|7103.9|7104.7|7101.7|25
1628471400000|2021-08-09 01:10:00|7104.7|7101.7|7104.9|7101.9|7105.7|7102.7|7104.7|7101.7|14
1628471700000|2021-08-09 01:15:00|7104.7|7101.7|7103.7|7100.7|7105.4|7102.4|7102.4|7099.4|88
1628472000000|2021-08-09 01:20:00|7104.2|7101.2|7101.7|7098.7|7104.9|7101.9|7101.7|7098.7|26
1628472300000|2021-08-09 01:25:00|7101.4|7098.4|7102.7|7099.7|7103.2|7100.2|7101.2|7098.2|7
1628472600000|2021-08-09 01:30:00|7102.9|7099.9|7102.9|7099.9|7104.2|7101.2|7101.7|7098.7|24
1628472900000|2021-08-09 01:35:00|7103.2|7100.2|7103.7|7100.7|7104.2|7101.2|7101.7|7098.7|12
1628473200000|2021-08-09 01:40:00|7103.9|7100.9|7105.9|7102.9|7105.9|7102.9|7103.9|7100.9|12
1628473500000|2021-08-09 01:45:00|7105.7|7102.7|7106.9|7103.9|7107.2|7104.2|7104.9|7101.9|4
1628473800000|2021-08-09 01:50:00|7107.2|7104.2|7105.9|7102.9|7107.2|7104.2|7105.7|7102.7|2
1628474100000|2021-08-09 01:55:00|7106.2|7103.2|7104.4|7101.4|7106.4|7103.4|7104.2|7101.2|16
1628474400000|2021-08-09 02:00:00|7104.7|7101.7|7107.9|7104.9|7107.9|7104.9|7104.2|7101.2|32
1628474700000|2021-08-09 02:05:00|7107.7|7104.7|7108.9|7105.9|7108.9|7105.9|7107.7|7104.7|21
1628475000000|2021-08-09 02:10:00|7108.7|7105.7|7109.4|7106.4|7109.9|7106.9|7108.7|7105.7|22
1628475300000|2021-08-09 02:15:00|7109.2|7106.2|7111.2|7108.2|7111.4|7108.4|7109.2|7106.2|21
1628475600000|2021-08-09 02:20:00|7111.7|7108.7|7111.9|7108.9|7112.2|7109.2|7111.2|7108.2|24
1628475900000|2021-08-09 02:25:00|7112.2|7109.2|7111.4|7108.4|7112.2|7109.2|7110.7|7107.7|15
1628476200000|2021-08-09 02:30:00|7111.2|7108.2|7111.4|7108.4|7111.9|7108.9|7110.9|7107.9|2
1628476500000|2021-08-09 02:35:00|7111.2|7108.2|7110.9|7107.9|7111.4|7108.4|7110.9|7107.9|0
1628476800000|2021-08-09 02:40:00|7111.2|7108.2|7111.9|7108.9|7111.9|7108.9|7110.9|7107.9|3
1628477100000|2021-08-09 02:45:00|7111.7|7108.7|7110.9|7107.9|7112.2|7109.2|7110.9|7107.9|10
1628477400000|2021-08-09 02:50:00|7111.2|7108.2|7111.9|7108.9|7111.9|7108.9|7110.9|7107.9|0
1628477700000|2021-08-09 02:55:00|7111.7|7108.7|7112.2|7109.2|7112.2|7109.2|7111.4|7108.4|2
1628478000000|2021-08-09 03:00:00|7111.9|7108.9|7112.4|7109.4|7112.9|7109.9|7111.9|7108.9|5
1628478300000|2021-08-09 03:05:00|7112.7|7109.7|7112.4|7109.4|7113.2|7110.2|7112.2|7109.2|1
1628478600000|2021-08-09 03:10:00|7112.7|7109.7|7113.4|7110.4|7113.7|7110.7|7112.2|7109.2|6
1628478900000|2021-08-09 03:15:00|7113.2|7110.2|7111.9|7108.9|7113.2|7110.2|7111.4|7108.4|8
1628479200000|2021-08-09 03:20:00|7111.7|7108.7|7111.7|7108.7|7112.4|7109.4|7111.4|7108.4|0
1628479500000|2021-08-09 03:25:00|7112.2|7109.2|7112.7|7109.7|7113.2|7110.2|7111.4|7108.4|11
1628479800000|2021-08-09 03:30:00|7112.9|7109.9|7112.9|7109.9|7113.2|7110.2|7111.9|7108.9|20
1628480100000|2021-08-09 03:35:00|7112.7|7109.7|7112.2|7109.2|7112.9|7109.9|7111.4|7108.4|21
1628480400000|2021-08-09 03:40:00|7112.4|7109.4|7111.7|7108.7|7112.7|7109.7|7111.2|7108.2|8
1628480700000|2021-08-09 03:45:00|7111.9|7108.9|7111.9|7108.9|7112.2|7109.2|7111.2|7108.2|5
1628481000000|2021-08-09 03:50:00|7111.7|7108.7|7112.4|7109.4|7113.2|7110.2|7111.7|7108.7|3
1628481300000|2021-08-09 03:55:00|7112.2|7109.2|7111.9|7108.9|7112.2|7109.2|7111.4|7108.4|4
1628481600000|2021-08-09 04:00:00|7112.4|7109.4|7112.7|7109.7|7113.2|7110.2|7112.2|7109.2|7
1628481900000|2021-08-09 04:05:00|7112.2|7109.2|7111.7|7108.7|7112.2|7109.2|7110.9|7107.9|14
1628482200000|2021-08-09 04:10:00|7111.9|7108.9|7111.9|7108.9|7112.4|7109.4|7111.7|7108.7|4
1628482500000|2021-08-09 04:15:00|7112.2|7109.2|7113.2|7110.2|7113.2|7110.2|7112.2|7109.2|4
1628482800000|2021-08-09 04:20:00|7112.9|7109.9|7113.4|7110.4|7113.4|7110.4|7112.9|7109.9|4
1628483100000|2021-08-09 04:25:00|7113.2|7110.2|7112.9|7109.9|7113.4|7110.4|7112.4|7109.4|3
1628483400000|2021-08-09 04:30:00|7112.7|7109.7|7112.9|7109.9|7113.4|7110.4|7112.2|7109.2|3
1628483700000|2021-08-09 04:35:00|7112.4|7109.4|7112.2|7109.2|7112.9|7109.9|7111.9|7108.9|0
1628484000000|2021-08-09 04:40:00|7111.9|7108.9|7113.4|7110.4|7113.4|7110.4|7111.9|7108.9|0
1628484300000|2021-08-09 04:45:00|7113.2|7110.2|7112.4|7109.4|7113.4|7110.4|7112.4|7109.4|3
1628484600000|2021-08-09 04:50:00|7112.7|7109.7|7113.9|7110.9|7113.9|7110.9|7112.4|7109.4|5
1628484900000|2021-08-09 04:55:00|7113.7|7110.7|7112.4|7109.4|7113.7|7110.7|7112.4|7109.4|13
1628485200000|2021-08-09 05:00:00|7112.7|7109.7|7112.7|7109.7|7113.7|7110.7|7112.2|7109.2|32
1628485500000|2021-08-09 05:05:00|7112.4|7109.4|7111.4|7108.4|7112.9|7109.9|7110.7|7107.7|15
1628485800000|2021-08-09 05:10:00|7111.7|7108.7|7111.4|7108.4|7112.2|7109.2|7110.7|7107.7|13
1628486100000|2021-08-09 05:15:00|7111.7|7108.7|7112.4|7109.4|7112.4|7109.4|7111.4|7108.4|3
1628486400000|2021-08-09 05:20:00|7112.7|7109.7|7112.4|7109.4|7113.4|7110.4|7112.2|7109.2|28
1628486700000|2021-08-09 05:25:00|7112.7|7109.7|7112.9|7109.9|7113.2|7110.2|7112.4|7109.4|5
1628487000000|2021-08-09 05:30:00|7113.2|7110.2|7112.9|7109.9|7113.4|7110.4|7112.2|7109.2|22
1628487300000|2021-08-09 05:35:00|7113.2|7110.2|7113.9|7110.9|7114.2|7111.2|7112.9|7109.9|8
1628487600000|2021-08-09 05:40:00|7114.2|7111.2|7113.4|7110.4|7114.4|7111.4|7113.4|7110.4|35
1628487900000|2021-08-09 05:45:00|7113.7|7110.7|7114.4|7111.4|7114.7|7111.7|7112.4|7109.4|33
1628488200000|2021-08-09 05:50:00|7114.2|7111.2|7113.2|7110.2|7114.2|7111.2|7113.2|7110.2|27
1628488500000|2021-08-09 05:55:00|7113.4|7110.4|7107.7|7104.7|7113.4|7110.4|7107.4|7104.4|85
1628488800000|2021-08-09 06:00:00|7106.7|7103.7|7099.2|7097.2|7106.7|7104.7|7098.7|7096.7|275
1628489100000|2021-08-09 06:05:00|7098.7|7096.7|7104.2|7102.2|7104.7|7102.7|7098.7|7096.7|305
1628489400000|2021-08-09 06:10:00|7103.9|7101.9|7101.9|7099.9|7103.9|7101.9|7099.7|7097.7|188
1628489700000|2021-08-09 06:15:00|7101.7|7099.7|7104.7|7102.7|7105.2|7103.2|7100.2|7098.2|197
1628490000000|2021-08-09 06:20:00|7104.2|7102.2|7107.2|7105.2|7109.4|7107.4|7103.2|7101.2|257
1628490300000|2021-08-09 06:25:00|7106.7|7104.7|7102.9|7100.9|7107.2|7105.2|7101.2|7099.2|143
1628490600000|2021-08-09 06:30:00|7103.2|7101.2|7105.7|7103.7|7105.7|7103.7|7100.2|7098.2|152
1628490900000|2021-08-09 06:35:00|7105.4|7103.4|7104.9|7102.9|7105.7|7103.7|7102.9|7100.9|113
1628491200000|2021-08-09 06:40:00|7105.2|7103.2|7102.7|7100.7|7105.2|7103.2|7101.9|7099.9|127
1628491500000|2021-08-09 06:45:00|7102.2|7100.2|7102.7|7100.7|7103.2|7101.2|7099.2|7097.2|174
1628491800000|2021-08-09 06:50:00|7103.2|7101.2|7108.9|7106.9|7109.4|7107.4|7102.9|7100.9|155
1628492100000|2021-08-09 06:55:00|7109.2|7107.2|7106.4|7104.4|7110.2|7108.2|7104.7|7102.7|320
1628492400000|2021-08-09 07:00:00|7105.9|7104.9|7111.4|7110.4|7114.7|7113.7|7103.2|7102.2|2984
1628492700000|2021-08-09 07:05:00|7111.9|7110.9|7115.2|7114.2|7116.7|7115.7|7103.9|7102.9|1396
1628493000000|2021-08-09 07:10:00|7114.9|7113.9|7108.2|7107.2|7116.9|7115.9|7107.7|7106.7|789
1628493300000|2021-08-09 07:15:00|7108.4|7107.4|7108.4|7107.4|7110.7|7109.7|7105.7|7104.7|718
1628493600000|2021-08-09 07:20:00|7108.2|7107.2|7109.4|7108.4|7113.2|7112.2|7105.9|7104.9|623
1628493900000|2021-08-09 07:25:00|7109.9|7108.9|7109.2|7108.2|7112.9|7111.9|7108.2|7107.2|388
1628494200000|2021-08-09 07:30:00|7108.9|7107.9|7108.7|7107.7|7110.7|7109.7|7103.4|7102.4|444
1628494500000|2021-08-09 07:35:00|7109.4|7108.4|7103.7|7102.7|7110.2|7109.2|7103.2|7102.2|396
1628494800000|2021-08-09 07:40:00|7104.2|7103.2|7105.2|7104.2|7106.7|7105.7|7102.7|7101.7|324
1628495100000|2021-08-09 07:45:00|7104.9|7103.9|7106.9|7105.9|7107.7|7106.7|7104.4|7103.4|348
1628495400000|2021-08-09 07:50:00|7107.2|7106.2|7106.7|7105.7|7109.4|7108.4|7103.7|7102.7|333
1628495700000|2021-08-09 07:55:00|7106.4|7105.4|7107.2|7106.2|7108.4|7107.4|7104.7|7103.7|199
1628496000000|2021-08-09 08:00:00|7107.4|7106.4|7102.4|7101.4|7108.2|7107.2|7102.2|7101.2|273
1628496300000|2021-08-09 08:05:00|7102.7|7101.7|7098.2|7097.2|7102.7|7101.7|7097.7|7096.7|468
1628496600000|2021-08-09 08:10:00|7097.7|7096.7|7105.2|7104.2|7105.2|7104.2|7097.2|7096.2|497
1628496900000|2021-08-09 08:15:00|7104.9|7103.9|7103.2|7102.2|7107.2|7106.2|7101.4|7100.4|557
1628497200000|2021-08-09 08:20:00|7103.4|7102.4|7103.7|7102.7|7105.7|7104.7|7102.7|7101.7|268
1628497500000|2021-08-09 08:25:00|7104.2|7103.2|7101.2|7100.2|7104.2|7103.2|7099.9|7098.9|324
1628497800000|2021-08-09 08:30:00|7101.7|7100.7|7102.9|7101.9|7103.7|7102.7|7096.7|7095.7|390
1628498100000|2021-08-09 08:35:00|7103.2|7102.2|7104.2|7103.2|7104.2|7103.2|7100.9|7099.9|285
1628498400000|2021-08-09 08:40:00|7103.9|7102.9|7106.2|7105.2|7107.2|7106.2|7103.2|7102.2|422
1628498700000|2021-08-09 08:45:00|7105.9|7104.9|7107.9|7106.9|7108.2|7107.2|7104.9|7103.9|219
1628499000000|2021-08-09 08:50:00|7108.2|7107.2|7106.7|7105.7|7108.4|7107.4|7105.9|7104.9|162
1628499300000|2021-08-09 08:55:00|7106.4|7105.4|7108.4|7107.4|7108.7|7107.7|7105.9|7104.9|241
1628499600000|2021-08-09 09:00:00|7108.2|7107.2|7106.9|7105.9|7108.2|7107.2|7105.2|7104.2|180
1628499900000|2021-08-09 09:05:00|7107.2|7106.2|7105.4|7104.4|7108.7|7107.7|7104.7|7103.7|328
1628500200000|2021-08-09 09:10:00|7105.2|7104.2|7100.4|7099.4|7105.9|7104.9|7098.9|7097.9|297
1628500500000|2021-08-09 09:15:00|7100.7|7099.7|7099.4|7098.4|7101.9|7100.9|7097.2|7096.2|342
1628500800000|2021-08-09 09:20:00|7099.2|7098.2|7094.2|7093.2|7099.7|7098.7|7093.9|7092.9|446
1628501100000|2021-08-09 09:25:00|7093.7|7092.7|7094.2|7093.2|7095.2|7094.2|7092.9|7091.9|423
1628501400000|2021-08-09 09:30:00|7093.7|7092.7|7098.2|7097.2|7099.2|7098.2|7093.7|7092.7|376
1628501700000|2021-08-09 09:35:00|7097.9|7096.9|7099.7|7098.7|7100.7|7099.7|7096.7|7095.7|274
1628502000000|2021-08-09 09:40:00|7099.2|7098.2|7097.9|7096.9|7100.9|7099.9|7097.4|7096.4|222
1628502300000|2021-08-09 09:45:00|7098.2|7097.2|7097.2|7096.2|7098.9|7097.9|7096.9|7095.9|343
1628502600000|2021-08-09 09:50:00|7097.7|7096.7|7103.7|7102.7|7103.7|7102.7|7097.4|7096.4|270
1628502900000|2021-08-09 09:55:00|7103.4|7102.4|7102.7|7101.7|7104.7|7103.7|7102.7|7101.7|200
1628503200000|2021-08-09 10:00:00|7102.4|7101.4|7104.7|7103.7|7105.2|7104.2|7101.7|7100.7|286
1628503500000|2021-08-09 10:05:00|7105.2|7104.2|7101.7|7100.7|7106.2|7105.2|7101.7|7100.7|271
1628503800000|2021-08-09 10:10:00|7101.9|7100.9|7102.7|7101.7|7104.7|7103.7|7101.7|7100.7|137
1628504100000|2021-08-09 10:15:00|7102.2|7101.2|7098.7|7097.7|7103.2|7102.2|7098.7|7097.7|386
1628504400000|2021-08-09 10:20:00|7098.9|7097.9|7097.2|7096.2|7099.2|7098.2|7096.7|7095.7|174
1628504700000|2021-08-09 10:25:00|7096.9|7095.9|7098.2|7097.2|7098.7|7097.7|7096.9|7095.9|114
1628505000000|2021-08-09 10:30:00|7097.9|7096.9|7099.4|7098.4|7100.7|7099.7|7097.9|7096.9|101
1628505300000|2021-08-09 10:35:00|7099.2|7098.2|7095.9|7094.9|7099.2|7098.2|7095.7|7094.7|121
1628505600000|2021-08-09 10:40:00|7095.7|7094.7|7093.7|7092.7|7095.9|7094.9|7092.9|7091.9|131
1628505900000|2021-08-09 10:45:00|7093.4|7092.4|7095.2|7094.2|7095.4|7094.4|7093.2|7092.2|121
1628506200000|2021-08-09 10:50:00|7094.9|7093.9|7094.7|7093.7|7097.7|7096.7|7094.7|7093.7|235
1628506500000|2021-08-09 10:55:00|7094.4|7093.4|7093.4|7092.4|7095.9|7094.9|7093.4|7092.4|319
1628506800000|2021-08-09 11:00:00|7092.2|7091.2|7089.7|7088.7|7093.2|7092.2|7089.2|7088.2|305
1628507100000|2021-08-09 11:05:00|7090.2|7089.2|7094.7|7093.7|7094.9|7093.9|7089.7|7088.7|195
1628507400000|2021-08-09 11:10:00|7094.9|7093.9|7097.4|7096.4|7098.4|7097.4|7094.7|7093.7|186
1628507700000|2021-08-09 11:15:00|7097.2|7096.2|7096.2|7095.2|7097.2|7096.2|7095.2|7094.2|72
1628508000000|2021-08-09 11:20:00|7095.9|7094.9|7099.4|7098.4|7099.7|7098.7|7095.7|7094.7|83
1628508300000|2021-08-09 11:25:00|7099.7|7098.7|7099.9|7098.9|7100.4|7099.4|7099.2|7098.2|95
1628508600000|2021-08-09 11:30:00|7099.7|7098.7|7100.2|7099.2|7100.7|7099.7|7098.4|7097.4|73
1628508900000|2021-08-09 11:35:00|7100.4|7099.4|7103.2|7102.2|7103.2|7102.2|7100.2|7099.2|153
1628509200000|2021-08-09 11:40:00|7103|7102|7104|7103|7105|7104|7103|7102|86
1628509500000|2021-08-09 11:45:00|7103.7|7102.7|7106|7105|7106|7105|7103.7|7102.7|149
1628509800000|2021-08-09 11:50:00|7106.5|7105.5|7106.5|7105.5|7106.5|7105.5|7105.5|7104.5|138
1628510100000|2021-08-09 11:55:00|7106.7|7105.7|7107.5|7106.5|7108.2|7107.2|7106|7105|122
1628510400000|2021-08-09 12:00:00|7107.7|7106.7|7103.5|7102.5|7108|7107|7103|7102|263
1628510700000|2021-08-09 12:05:00|7103.2|7102.2|7103.2|7102.2|7104.7|7103.7|7101.5|7100.5|270
1628511000000|2021-08-09 12:10:00|7103.5|7102.5|7102|7101|7104.2|7103.2|7102|7101|118
1628511300000|2021-08-09 12:15:00|7101.7|7100.7|7100.5|7099.5|7102.5|7101.5|7099.7|7098.7|202
1628511600000|2021-08-09 12:20:00|7100.7|7099.7|7099|7098|7101.7|7100.7|7099|7098|283
1628511900000|2021-08-09 12:25:00|7098.7|7097.7|7103.7|7102.7|7103.7|7102.7|7098.7|7097.7|140
1628512200000|2021-08-09 12:30:00|7103.5|7102.5|7103|7102|7103.7|7102.7|7102|7101|132
1628512500000|2021-08-09 12:35:00|7103.2|7102.2|7104.5|7103.5|7105|7104|7102|7101|118
1628512800000|2021-08-09 12:40:00|7105|7104|7106.5|7105.5|7106.5|7105.5|7105|7104|116
1628513100000|2021-08-09 12:45:00|7106.2|7105.2|7108.5|7107.5|7109|7108|7105.7|7104.7|248
1628513400000|2021-08-09 12:50:00|7109|7108|7114|7113|7115|7114|7108.7|7107.7|400
1628513700000|2021-08-09 12:55:00|7114.5|7113.5|7114|7113|7115|7114|7112.5|7111.5|423
1628514000000|2021-08-09 13:00:00|7114.5|7113.5|7116.5|7115.5|7117.7|7116.7|7114|7113|336
1628514300000|2021-08-09 13:05:00|7116.7|7115.7|7118.7|7117.7|7119.2|7118.2|7116|7115|464
1628514600000|2021-08-09 13:10:00|7119|7118|7117.7|7116.7|7119.5|7118.5|7117|7116|165
1628514900000|2021-08-09 13:15:00|7117.5|7116.5|7120|7119|7120.7|7119.7|7117|7116|307
1628515200000|2021-08-09 13:20:00|7120.2|7119.2|7119.5|7118.5|7121|7120|7119|7118|271
1628515500000|2021-08-09 13:25:00|7119.7|7118.7|7121.5|7120.5|7123|7122|7119.2|7118.2|296
1628515800000|2021-08-09 13:30:00|7121|7120|7111|7110|7121|7120|7110.5|7109.5|1432
1628516100000|2021-08-09 13:35:00|7110.7|7109.7|7117.7|7116.7|7119|7118|7108.7|7107.7|1137
1628516400000|2021-08-09 13:40:00|7117.5|7116.5|7121.5|7120.5|7121.5|7120.5|7113.2|7112.2|489
1628516700000|2021-08-09 13:45:00|7121.7|7120.7|7120.5|7119.5|7125.5|7124.5|7119.5|7118.5|674
1628517000000|2021-08-09 13:50:00|7120.7|7119.7|7118|7117|7122|7121|7116.7|7115.7|373
1628517300000|2021-08-09 13:55:00|7118.2|7117.2|7123|7122|7125|7124|7118|7117|763
1628517600000|2021-08-09 14:00:00|7123.5|7122.5|7121.5|7120.5|7125|7124|7121|7120|565
1628517900000|2021-08-09 14:05:00|7122|7121|7123.7|7122.7|7124.5|7123.5|7121.2|7120.2|390
1628518200000|2021-08-09 14:10:00|7123.6|7122.6|7121.6|7120.6|7125.1|7124.1|7120.4|7119.4|390
1628518500000|2021-08-09 14:15:00|7121.9|7120.9|7122.9|7121.9|7124.6|7123.6|7119.9|7118.9|250
1628518800000|2021-08-09 14:20:00|7122.6|7121.6|7124.4|7123.4|7124.9|7123.9|7121.9|7120.9|266
1628519100000|2021-08-09 14:25:00|7123.9|7122.9|7124.9|7123.9|7125.9|7124.9|7123.6|7122.6|301
1628519400000|2021-08-09 14:30:00|7124.4|7123.4|7127.9|7126.9|7128.4|7127.4|7123.9|7122.9|333
1628519700000|2021-08-09 14:35:00|7127.4|7126.4|7129.4|7128.4|7130.9|7129.9|7126.6|7125.6|376
1628520000000|2021-08-09 14:40:00|7129.1|7128.1|7132.4|7131.4|7133.4|7132.4|7128.4|7127.4|311
1628520300000|2021-08-09 14:45:00|7132.1|7131.1|7133.4|7132.4|7134.4|7133.4|7132.1|7131.1|390
1628520600000|2021-08-09 14:50:00|7132.9|7131.9|7131.4|7130.4|7133.9|7132.9|7131.4|7130.4|544
1628520900000|2021-08-09 14:55:00|7131.6|7130.6|7131.9|7130.9|7132.6|7131.6|7130.9|7129.9|327
1628521200000|2021-08-09 15:00:00|7132.1|7131.1|7130.9|7129.9|7132.4|7131.4|7128.9|7127.9|524
1628521500000|2021-08-09 15:05:00|7130.4|7129.4|7133.4|7132.4|7134.4|7133.4|7130.4|7129.4|302
1628521800000|2021-08-09 15:10:00|7133.6|7132.6|7135.6|7134.6|7135.9|7134.9|7132.4|7131.4|403
1628522100000|2021-08-09 15:15:00|7135.9|7134.9|7136.9|7135.9|7137.9|7136.9|7135.6|7134.6|576
1628522400000|2021-08-09 15:20:00|7137.4|7136.4|7136.9|7135.9|7137.9|7136.9|7136.4|7135.4|678
1628522700000|2021-08-09 15:25:00|7137.1|7136.1|7138.4|7136.4|7140.9|7139.9|7136.9|7135.9|2192
1628523000000|2021-08-09 15:30:00|7138.9|7136.9|7133.4|7131.4|7140.9|7138.9|7132.4|7130.4|3261
1628523300000|2021-08-09 15:35:00|7132.9|7130.9|7133.4|7131.4|7134.4|7132.4|7132.4|7130.4|1274
1628523600000|2021-08-09 15:40:00|7132.9|7130.9|7129.9|7127.9|7133.4|7131.4|7129.9|7127.9|481
1628523900000|2021-08-09 15:45:00|7129.6|7127.6|7131.9|7129.9|7132.4|7130.4|7129.4|7127.4|347
1628524200000|2021-08-09 15:50:00|7131.6|7129.6|7134.4|7132.4|7134.9|7132.9|7131.6|7129.6|177
1628524500000|2021-08-09 15:55:00|7134.6|7132.6|7133.9|7131.9|7134.9|7132.9|7133.4|7131.4|198
1628524800000|2021-08-09 16:00:00|7134.4|7132.4|7132.1|7130.1|7134.9|7132.9|7132.1|7130.1|150
1628525100000|2021-08-09 16:05:00|7131.9|7129.9|7133.4|7131.4|7134.1|7132.1|7131.9|7129.9|99
1628525400000|2021-08-09 16:10:00|7132.9|7130.9|7134.4|7132.4|7134.4|7132.4|7132.9|7130.9|89
1628525700000|2021-08-09 16:15:00|7134.1|7132.1|7134.4|7132.4|7134.9|7132.9|7133.4|7131.4|112
1628526000000|2021-08-09 16:20:00|7134.6|7132.6|7133.9|7131.9|7135.4|7133.4|7133.9|7131.9|249
1628526300000|2021-08-09 16:25:00|7133.4|7131.4|7134.1|7132.1|7134.6|7132.6|7133.4|7131.4|184
1628526600000|2021-08-09 16:30:00|7133.9|7131.9|7134.9|7132.9|7135.4|7133.4|7133.9|7131.9|66
1628526900000|2021-08-09 16:35:00|7135.1|7133.1|7134.9|7132.9|7135.1|7133.1|7133.4|7131.4|96
1628527200000|2021-08-09 16:40:00|7134.4|7132.4|7135.4|7133.4|7135.4|7133.4|7134.1|7132.1|60
1628527500000|2021-08-09 16:45:00|7134.9|7132.9|7134.4|7132.4|7135.4|7133.4|7134.4|7132.4|47
1628527800000|2021-08-09 16:50:00|7134.6|7132.6|7134.9|7132.9|7134.9|7132.9|7134.4|7132.4|25
1628528100000|2021-08-09 16:55:00|7134.4|7132.4|7135.1|7133.1|7135.4|7133.4|7134.4|7132.4|43
1628528400000|2021-08-09 17:00:00|7134.9|7132.9|7135.4|7133.4|7135.9|7133.9|7134.4|7132.4|54
1628528700000|2021-08-09 17:05:00|7135.1|7133.1|7135.9|7133.9|7136.4|7134.4|7134.4|7132.4|43
1628529000000|2021-08-09 17:10:00|7135.6|7133.6|7135.9|7133.9|7135.9|7133.9|7135.1|7133.1|34
1628529300000|2021-08-09 17:15:00|7136.1|7134.1|7136.9|7134.9|7137.4|7135.4|7135.9|7133.9|89
1628529600000|2021-08-09 17:20:00|7136.6|7134.6|7137.4|7135.4|7137.6|7135.6|7136.4|7134.4|84
1628529900000|2021-08-09 17:25:00|7137.9|7135.9|7136.9|7134.9|7137.9|7135.9|7136.9|7134.9|95
1628530200000|2021-08-09 17:30:00|7137.4|7135.4|7134.9|7132.9|7137.4|7135.4|7134.9|7132.9|51
1628530500000|2021-08-09 17:35:00|7134.4|7132.4|7134.9|7132.9|7135.4|7133.4|7134.4|7132.4|38
1628530800000|2021-08-09 17:40:00|7134.6|7132.6|7134.9|7132.9|7135.6|7133.6|7134.4|7132.4|58
1628531100000|2021-08-09 17:45:00|7134.4|7132.4|7134.9|7132.9|7135.4|7133.4|7134.4|7132.4|33
1628531400000|2021-08-09 17:50:00|7135.4|7133.4|7135.9|7133.9|7136.1|7134.1|7135.4|7133.4|34
1628531700000|2021-08-09 17:55:00|7136.1|7134.1|7135.9|7133.9|7136.9|7134.9|7135.4|7133.4|59
1628532000000|2021-08-09 18:00:00|7135.4|7133.4|7134.9|7132.9|7135.6|7133.6|7134.9|7132.9|37
1628532300000|2021-08-09 18:05:00|7135.1|7133.1|7133.9|7131.9|7135.4|7133.4|7133.4|7131.4|67
1628532600000|2021-08-09 18:10:00|7133.6|7131.6|7133.9|7131.9|7134.1|7132.1|7133.4|7131.4|49
1628532900000|2021-08-09 18:15:00|7134.1|7132.1|7134.1|7132.1|7134.4|7132.4|7133.9|7131.9|24
1628533200000|2021-08-09 18:20:00|7134.4|7132.4|7135.6|7133.6|7135.6|7133.6|7133.9|7131.9|54
1628533500000|2021-08-09 18:25:00|7135.9|7133.9|7137.1|7135.1|7137.1|7135.1|7134.9|7132.9|96
1628533800000|2021-08-09 18:30:00|7136.9|7134.9|7137.4|7135.4|7137.9|7135.9|7136.6|7134.6|77
1628534100000|2021-08-09 18:35:00|7136.9|7134.9|7137.4|7135.4|7137.9|7135.9|7136.9|7134.9|32
1628534400000|2021-08-09 18:40:00|7136.9|7134.9|7135.1|7133.1|7137.4|7135.4|7134.9|7132.9|132
1628534700000|2021-08-09 18:45:00|7134.9|7132.9|7134.9|7132.9|7135.9|7133.9|7134.4|7132.4|60
1628535000000|2021-08-09 18:50:00|7134.4|7132.4|7134.4|7132.4|7134.9|7132.9|7133.6|7131.6|59
1628535300000|2021-08-09 18:55:00|7133.9|7131.9|7133.4|7131.4|7133.9|7131.9|7132.9|7130.9|67
1628535600000|2021-08-09 19:00:00|7133.1|7131.1|7132.4|7130.4|7133.6|7131.6|7132.4|7130.4|45
1628535900000|2021-08-09 19:05:00|7132.6|7130.6|7133.9|7131.9|7133.9|7131.9|7131.4|7129.4|67
1628536200000|2021-08-09 19:10:00|7134.1|7132.1|7132.6|7130.6|7134.1|7132.1|7131.1|7129.1|36
1628536500000|2021-08-09 19:15:00|7132.4|7130.4|7132.4|7130.4|7133.4|7131.4|7132.1|7130.1|25
1628536800000|2021-08-09 19:20:00|7132.1|7130.1|7130.9|7128.9|7132.4|7130.4|7130.9|7128.9|22
1628537100000|2021-08-09 19:25:00|7130.4|7128.4|7131.4|7129.4|7131.4|7129.4|7130.4|7128.4|37
1628537400000|2021-08-09 19:30:00|7131.1|7129.1|7133.6|7131.6|7134.1|7132.1|7131.1|7129.1|39
1628537700000|2021-08-09 19:35:00|7133.4|7131.4|7133.9|7131.9|7134.1|7132.1|7132.6|7130.6|30
1628538000000|2021-08-09 19:40:00|7133.6|7131.6|7130.1|7128.1|7133.9|7131.9|7129.9|7127.9|115
1628538300000|2021-08-09 19:45:00|7129.9|7127.9|7129.4|7127.4|7130.6|7128.6|7128.9|7126.9|63
1628538600000|2021-08-09 19:50:00|7129.9|7127.9|7133.1|7131.1|7134.9|7132.9|7129.9|7127.9|503
1628538900000|2021-08-09 19:55:00|7132.9|7130.9|7138.2|7134.2|7138.4|7136.4|7132.9|7130.9|461
1628539200000|2021-08-09 20:00:00|7137.9|7133.9|7140.3|7136.3|7140.4|7136.4|7137.9|7133.9|8
1628539500000|2021-08-09 20:05:00|7140.6|7136.6|7140|7136|7141.6|7137.6|7139.6|7135.6|0
1628539800000|2021-08-09 20:10:00|7139|7135|7137.3|7133.3|7139.3|7135.3|7137|7133|0
1628540100000|2021-08-09 20:15:00|7137|7133|7136.2|7132.2|7137.3|7133.3|7136.2|7132.2|0
1628540400000|2021-08-09 20:20:00|7136.5|7132.5|7136.6|7132.6|7136.9|7132.9|7136.3|7132.3|0
1628540700000|2021-08-09 20:25:00|7136.9|7132.9|7137.2|7133.2|7137.7|7133.7|7136.9|7132.9|0
1628541000000|2021-08-09 20:30:00|7137|7133|7136|7132|7137.2|7133.2|7135.3|7131.3|0
1628541300000|2021-08-09 20:35:00|7136.3|7132.3|7137|7133|7137|7133|7136.3|7132.3|0
1628541600000|2021-08-09 20:40:00|7137.1|7133.1|7136.7|7132.7|7137.6|7133.6|7136.7|7132.7|0
1628541900000|2021-08-09 20:45:00|7137|7133|7137|7133|7137.4|7133.4|7136.6|7132.6|0
1628542200000|2021-08-09 20:50:00|7137.3|7133.3|7137.3|7133.3|7137.9|7133.9|7137.3|7133.3|0
1628542500000|2021-08-09 20:55:00|7137.6|7133.6|7139|7135|7139.5|7135.5|7137.6|7133.6|0
1628542800000|2021-08-09 21:00:00|7138.7|7134.7|7140.3|7136.3|7140.3|7136.3|7138.6|7134.6|0
1628543100000|2021-08-09 21:05:00|7140.2|7136.2|7139.4|7135.4|7140.3|7136.3|7139.4|7135.4|0
1628543400000|2021-08-09 21:10:00|7139.3|7135.3|7139.1|7135.1|7139.4|7135.4|7139|7135|0
1628543700000|2021-08-09 21:15:00|7139|7135|7139.3|7135.3|7139.3|7135.3|7139|7135|0
1628544000000|2021-08-09 21:20:00|7139.2|7135.2|7139|7135|7139.2|7135.2|7138.9|7134.9|0
1628544300000|2021-08-09 21:25:00|7138.9|7134.9|7139|7135|7139|7135|7138.9|7134.9|0
1628544900000|2021-08-09 21:35:00|7138.9|7134.9|7138.7|7134.7|7139|7135|7138.7|7134.7|0
1628545200000|2021-08-09 21:40:00|7138.6|7134.6|7138.6|7134.6|7138.6|7134.6|7138.5|7134.5|0
1628545500000|2021-08-09 21:45:00|7138.5|7134.5|7138.7|7134.7|7138.7|7134.7|7138.4|7134.4|0
1628545800000|2021-08-09 21:50:00|7138.8|7134.8|7138.6|7134.6|7138.8|7134.8|7138.5|7134.5|0
1628546100000|2021-08-09 21:55:00|7138.7|7134.7|7139.2|7135.2|7139.5|7135.5|7138.5|7134.5|0
1628546400000|2021-08-09 22:00:00|7138.6|7134.6|7139|7135|7139.9|7135.9|7138.6|7134.6|0
1628546700000|2021-08-09 22:05:00|7138.8|7134.8|7139.3|7135.3|7139.3|7135.3|7138.8|7134.8|0
1628547000000|2021-08-09 22:10:00|7139.5|7135.5|7139.2|7135.2|7139.5|7135.5|7139.2|7135.2|0
1628547300000|2021-08-09 22:15:00|7138.8|7134.8|7138.5|7134.5|7138.8|7134.8|7138.2|7134.2|0
1628547600000|2021-08-09 22:20:00|7138.7|7134.7|7137.2|7133.2|7138.7|7134.7|7137.2|7133.2|0
1628547900000|2021-08-09 22:25:00|7137.5|7133.5|7136.1|7132.1|7137.5|7133.5|7135.5|7131.5|0
1628548200000|2021-08-09 22:30:00|7136.2|7132.2|7135.5|7131.5|7136.7|7132.7|7135.4|7131.4|0
1628548500000|2021-08-09 22:35:00|7135.6|7131.6|7133.9|7129.9|7135.6|7131.6|7133.9|7129.9|0
1628548800000|2021-08-09 22:40:00|7134.3|7130.3|7136.2|7132.2|7136.5|7132.5|7133.9|7129.9|0
1628549100000|2021-08-09 22:45:00|7136.5|7132.5|7137.4|7133.4|7137.4|7133.4|7135.8|7131.8|0
1628549400000|2021-08-09 22:50:00|7137.1|7133.1|7136.8|7132.8|7137.4|7133.4|7136.8|7132.8|0
1628549700000|2021-08-09 22:55:00|7137.1|7133.1|7136.8|7132.8|7137.1|7133.1|7136.8|7132.8|0
1628550000000|2021-08-09 23:00:00|7137.1|7133.1|7136.4|7132.4|7137.1|7133.1|7134.2|7130.2|0
1628550300000|2021-08-09 23:05:00|7136.6|7132.6|7136.8|7132.8|7136.8|7132.8|7136.4|7132.4|0
1628550600000|2021-08-09 23:10:00|7136.4|7132.4|7136.4|7132.4|7136.8|7132.8|7136.3|7132.3|0
1628550900000|2021-08-09 23:15:00|7136.6|7132.6|7136.4|7132.4|7136.8|7132.8|7136.4|7132.4|0
1628551200000|2021-08-09 23:20:00|7136.1|7132.1|7136.1|7132.1|7136.4|7132.4|7135.8|7131.8|0
1628551500000|2021-08-09 23:25:00|7135.9|7131.9|7136.1|7132.1|7136.1|7132.1|7135.4|7131.4|0
1628551800000|2021-08-09 23:30:00|7136.2|7132.2|7134.5|7130.5|7136.2|7132.2|7134.5|7130.5|0
1628552100000|2021-08-09 23:35:00|7134.2|7130.2|7132.9|7128.9|7134.2|7130.2|7131.9|7127.9|0
1628552400000|2021-08-09 23:40:00|7132.7|7128.7|7133.8|7129.8|7133.8|7129.8|7132.5|7128.5|0
1628552700000|2021-08-09 23:45:00|7133.6|7129.6|7137.4|7133.4|7138.1|7134.1|7132.5|7128.5|0
1628553000000|2021-08-09 23:50:00|7137.6|7133.6|7137.4|7133.4|7137.8|7133.8|7137.4|7133.4|0
1628553300000|2021-08-09 23:55:00|7137.8|7133.8|7137.4|7133.4|7138.1|7134.1|7137.4|7133.4|0
1628553600000|2021-08-10 00:00:00|7137.6|7133.6|7137.1|7134.1|7138.1|7134.1|7133.1|7130.1|89
1628553900000|2021-08-10 00:05:00|7136.1|7133.1|7135.1|7132.1|7136.9|7133.9|7135.1|7132.1|19
1628554200000|2021-08-10 00:10:00|7136.1|7133.1|7137.1|7134.1|7137.4|7134.4|7136.1|7133.1|12
1628554500000|2021-08-10 00:15:00|7136.9|7133.9|7138.1|7135.1|7138.9|7135.9|7135.9|7132.9|36
1628554800000|2021-08-10 00:20:00|7137.9|7134.9|7136.6|7133.6|7138.6|7135.6|7136.4|7133.4|7
1628555100000|2021-08-10 00:25:00|7136.9|7133.9|7136.9|7133.9|7137.9|7134.9|7136.6|7133.6|2
1628555400000|2021-08-10 00:30:00|7136.6|7133.6|7138.4|7135.4|7138.6|7135.6|7136.4|7133.4|6
1628555700000|2021-08-10 00:35:00|7138.6|7135.6|7139.1|7136.1|7139.4|7136.4|7137.1|7134.1|26
1628556000000|2021-08-10 00:40:00|7139.4|7136.4|7143.4|7140.4|7143.9|7140.9|7139.1|7136.1|101
1628556300000|2021-08-10 00:45:00|7143.9|7140.9|7145.1|7142.1|7145.1|7142.1|7142.6|7139.6|77
1628556600000|2021-08-10 00:50:00|7145.4|7142.4|7143.6|7140.6|7145.4|7142.4|7143.1|7140.1|45
1628556900000|2021-08-10 00:55:00|7143.1|7140.1|7144.4|7141.4|7144.6|7141.6|7143.1|7140.1|8
1628557200000|2021-08-10 01:00:00|7144.1|7141.1|7142.1|7139.1|7144.4|7141.4|7142.1|7139.1|22
1628557500000|2021-08-10 01:05:00|7142.4|7139.4|7142.6|7139.6|7143.9|7140.9|7142.1|7139.1|16
1628557800000|2021-08-10 01:10:00|7142.1|7139.1|7143.1|7140.1|7143.1|7140.1|7142.1|7139.1|11
1628558100000|2021-08-10 01:15:00|7142.9|7139.9|7142.1|7139.1|7144.1|7141.1|7141.6|7138.6|9
1628558400000|2021-08-10 01:20:00|7141.9|7138.9|7142.1|7139.1|7144.1|7141.1|7141.9|7138.9|9
1628558700000|2021-08-10 01:25:00|7141.9|7138.9|7140.1|7137.1|7142.4|7139.4|7139.9|7136.9|7
1628559000000|2021-08-10 01:30:00|7140.4|7137.4|7138.4|7135.4|7141.6|7138.6|7138.1|7135.1|24
1628559300000|2021-08-10 01:35:00|7138.1|7135.1|7140.1|7137.1|7140.1|7137.1|7138.1|7135.1|12
1628559600000|2021-08-10 01:40:00|7140.4|7137.4|7139.4|7136.4|7141.1|7138.1|7139.4|7136.4|36
1628559900000|2021-08-10 01:45:00|7139.6|7136.6|7134.1|7131.1|7139.6|7136.6|7133.6|7130.6|47
1628560200000|2021-08-10 01:50:00|7133.9|7130.9|7129.6|7126.6|7133.9|7130.9|7128.4|7125.4|85
1628560500000|2021-08-10 01:55:00|7129.4|7126.4|7124.6|7121.6|7129.6|7126.6|7124.1|7121.1|38
1628560800000|2021-08-10 02:00:00|7124.4|7121.4|7125.6|7122.6|7126.4|7123.4|7122.6|7119.6|42
1628561100000|2021-08-10 02:05:00|7125.4|7122.4|7124.9|7121.9|7126.4|7123.4|7124.4|7121.4|28
1628561400000|2021-08-10 02:10:00|7124.6|7121.6|7125.6|7122.6|7126.1|7123.1|7124.1|7121.1|8
1628561700000|2021-08-10 02:15:00|7125.4|7122.4|7126.4|7123.4|7127.4|7124.4|7125.1|7122.1|14
1628562000000|2021-08-10 02:20:00|7126.6|7123.6|7124.1|7121.1|7127.1|7124.1|7124.1|7121.1|7
1628562300000|2021-08-10 02:25:00|7124.4|7121.4|7127.4|7124.4|7127.6|7124.6|7124.1|7121.1|10
1628562600000|2021-08-10 02:30:00|7127.6|7124.6|7126.1|7123.1|7128.1|7125.1|7125.1|7122.1|9
1628562900000|2021-08-10 02:35:00|7125.9|7122.9|7127.4|7124.4|7127.4|7124.4|7124.9|7121.9|9
1628563200000|2021-08-10 02:40:00|7127.6|7124.6|7127.1|7124.1|7128.6|7125.6|7127.1|7124.1|4
1628563500000|2021-08-10 02:45:00|7127.4|7124.4|7129.1|7126.1|7129.1|7126.1|7127.1|7124.1|15
1628563800000|2021-08-10 02:50:00|7129.4|7126.4|7132.1|7129.1|7132.1|7129.1|7129.4|7126.4|6
1628564100000|2021-08-10 02:55:00|7131.9|7128.9|7131.1|7128.1|7132.4|7129.4|7130.6|7127.6|19
1628564400000|2021-08-10 03:00:00|7131.4|7128.4|7130.4|7127.4|7131.6|7128.6|7130.1|7127.1|13
1628564700000|2021-08-10 03:05:00|7130.1|7127.1|7129.9|7126.9|7130.9|7127.9|7129.4|7126.4|13
1628565000000|2021-08-10 03:10:00|7129.6|7126.6|7128.6|7125.6|7130.4|7127.4|7127.6|7124.6|10
1628565300000|2021-08-10 03:15:00|7128.4|7125.4|7128.4|7125.4|7129.4|7126.4|7127.9|7124.9|18
1628565600000|2021-08-10 03:20:00|7128.1|7125.1|7127.6|7124.6|7128.9|7125.9|7127.6|7124.6|2
1628565900000|2021-08-10 03:25:00|7127.4|7124.4|7129.9|7126.9|7129.9|7126.9|7127.4|7124.4|9
1628566200000|2021-08-10 03:30:00|7129.6|7126.6|7127.6|7124.6|7129.6|7126.6|7127.1|7124.1|7
1628566500000|2021-08-10 03:35:00|7127.4|7124.4|7127.6|7124.6|7127.9|7124.9|7126.4|7123.4|4
1628566800000|2021-08-10 03:40:00|7127.4|7124.4|7128.6|7125.6|7128.9|7125.9|7126.9|7123.9|2
1628567100000|2021-08-10 03:45:00|7128.4|7125.4|7128.1|7125.1|7128.9|7125.9|7127.9|7124.9|2
1628567400000|2021-08-10 03:50:00|7127.9|7124.9|7128.4|7125.4|7128.4|7125.4|7127.6|7124.6|5
1628567700000|2021-08-10 03:55:00|7128.1|7125.1|7128.4|7125.4|7129.1|7126.1|7127.9|7124.9|0
1628568000000|2021-08-10 04:00:00|7128.6|7125.6|7128.1|7125.1|7129.1|7126.1|7127.4|7124.4|6
1628568300000|2021-08-10 04:05:00|7127.9|7124.9|7128.4|7125.4|7128.9|7125.9|7127.6|7124.6|3
1628568600000|2021-08-10 04:10:00|7128.6|7125.6|7129.1|7126.1|7129.1|7126.1|7127.6|7124.6|8
1628568900000|2021-08-10 04:15:00|7128.6|7125.6|7129.1|7126.1|7129.4|7126.4|7127.6|7124.6|5
1628569200000|2021-08-10 04:20:00|7129.6|7126.6|7129.1|7126.1|7129.9|7126.9|7128.1|7125.1|5
1628569500000|2021-08-10 04:25:00|7128.9|7125.9|7127.6|7124.6|7129.1|7126.1|7127.1|7124.1|6
1628569800000|2021-08-10 04:30:00|7127.1|7124.1|7126.9|7123.9|7127.4|7124.4|7126.9|7123.9|3
1628570100000|2021-08-10 04:35:00|7127.1|7124.1|7128.4|7125.4|7128.4|7125.4|7127.1|7124.1|11
1628570400000|2021-08-10 04:40:00|7128.9|7125.9|7128.4|7125.4|7129.4|7126.4|7128.1|7125.1|16
1628570700000|2021-08-10 04:45:00|7128.1|7125.1|7127.4|7124.4|7128.9|7125.9|7127.4|7124.4|26
1628571000000|2021-08-10 04:50:00|7127.1|7124.1|7128.6|7125.6|7128.9|7125.9|7127.1|7124.1|37
1628571300000|2021-08-10 04:55:00|7128.4|7125.4|7128.4|7125.4|7129.1|7126.1|7128.4|7125.4|19
1628571600000|2021-08-10 05:00:00|7128.6|7125.6|7128.4|7125.4|7129.4|7126.4|7127.9|7124.9|9
1628571900000|2021-08-10 05:05:00|7128.6|7125.6|7128.6|7125.6|7129.1|7126.1|7127.4|7124.4|28
1628572200000|2021-08-10 05:10:00|7128.4|7125.4|7128.1|7125.1|7128.4|7125.4|7127.1|7124.1|14
1628572500000|2021-08-10 05:15:00|7128.4|7125.4|7127.1|7124.1|7128.4|7125.4|7126.9|7123.9|8
1628572800000|2021-08-10 05:20:00|7127.4|7124.4|7127.4|7124.4|7128.1|7125.1|7126.9|7123.9|31
1628573100000|2021-08-10 05:25:00|7127.6|7124.6|7128.1|7125.1|7128.1|7125.1|7127.1|7124.1|32
1628573400000|2021-08-10 05:30:00|7128.4|7125.4|7129.4|7126.4|7130.1|7127.1|7128.1|7125.1|21
1628573700000|2021-08-10 05:35:00|7129.6|7126.6|7131.1|7128.1|7131.6|7128.6|7129.4|7126.4|8
1628574000000|2021-08-10 05:40:00|7131.4|7128.4|7133.6|7130.6|7133.9|7130.9|7131.1|7128.1|17
1628574300000|2021-08-10 05:45:00|7133.9|7130.9|7134.1|7131.1|7135.4|7132.4|7133.4|7130.4|12
1628574600000|2021-08-10 05:50:00|7133.6|7130.6|7133.6|7130.6|7133.6|7130.6|7132.6|7129.6|19
1628574900000|2021-08-10 05:55:00|7133.4|7130.4|7133.6|7130.6|7134.4|7131.4|7133.4|7130.4|20
1628575200000|2021-08-10 06:00:00|7133.9|7130.9|7130.1|7128.1|7133.9|7131.1|7129.1|7127.1|107
1628575500000|2021-08-10 06:05:00|7129.9|7127.9|7129.6|7127.6|7130.9|7128.9|7127.9|7125.9|73
1628575800000|2021-08-10 06:10:00|7129.9|7127.9|7129.9|7127.9|7131.1|7129.1|7128.9|7126.9|53
1628576100000|2021-08-10 06:15:00|7130.4|7128.4|7131.1|7129.1|7133.1|7131.1|7129.6|7127.6|65
1628576400000|2021-08-10 06:20:00|7130.9|7128.9|7129.6|7127.6|7131.4|7129.4|7129.4|7127.4|56
1628576700000|2021-08-10 06:25:00|7129.4|7127.4|7129.6|7127.6|7130.9|7128.9|7129.4|7127.4|43
1628577000000|2021-08-10 06:30:00|7130.4|7128.4|7133.9|7131.9|7134.1|7132.1|7129.4|7127.4|72
1628577300000|2021-08-10 06:35:00|7133.4|7131.4|7132.9|7130.9|7134.1|7132.1|7132.1|7130.1|38
1628577600000|2021-08-10 06:40:00|7133.4|7131.4|7134.6|7132.6|7134.6|7132.6|7131.9|7129.9|36
1628577900000|2021-08-10 06:45:00|7134.4|7132.4|7130.9|7128.9|7134.6|7132.6|7130.4|7128.4|30
1628578200000|2021-08-10 06:50:00|7131.4|7129.4|7132.9|7130.9|7133.1|7131.1|7129.9|7127.9|81
1628578500000|2021-08-10 06:55:00|7133.1|7131.1|7132.4|7130.4|7133.1|7131.1|7128.9|7126.9|121
1628578800000|2021-08-10 07:00:00|7131.9|7130.9|7139.6|7138.6|7142.1|7141.1|7125.9|7124.9|2227
1628579100000|2021-08-10 07:05:00|7139.4|7138.4|7141.4|7140.4|7145.9|7144.9|7138.4|7137.4|993
1628579400000|2021-08-10 07:10:00|7141.1|7140.1|7139.9|7138.9|7144.4|7143.4|7138.9|7137.9|691
1628579700000|2021-08-10 07:15:00|7139.6|7138.6|7143.9|7142.9|7144.6|7143.6|7137.4|7136.4|463
1628580000000|2021-08-10 07:20:00|7143.4|7142.4|7140.6|7139.6|7147.4|7146.4|7139.9|7138.9|561
1628580300000|2021-08-10 07:25:00|7140.4|7139.4|7141.6|7140.6|7142.6|7141.6|7139.9|7138.9|305
1628580600000|2021-08-10 07:30:00|7141.9|7140.9|7139.6|7138.6|7143.1|7142.1|7138.4|7137.4|416
1628580900000|2021-08-10 07:35:00|7139.9|7138.9|7135.9|7134.9|7140.9|7139.9|7135.9|7134.9|470
1628581200000|2021-08-10 07:40:00|7135.7|7134.7|7138.2|7137.2|7140.2|7139.2|7135.7|7134.7|413
1628581500000|2021-08-10 07:45:00|7138.7|7137.7|7135.4|7134.4|7139.2|7138.2|7135.4|7134.4|413
1628581800000|2021-08-10 07:50:00|7135.7|7134.7|7133.7|7132.7|7136.9|7135.9|7132.7|7131.7|329
1628582100000|2021-08-10 07:55:00|7133.9|7132.9|7133.2|7132.2|7135.2|7134.2|7132.4|7131.4|361
1628582400000|2021-08-10 08:00:00|7133.4|7132.4|7136.4|7135.4|7136.4|7135.4|7132.7|7131.7|433
1628582700000|2021-08-10 08:05:00|7136.2|7135.2|7133.7|7132.7|7136.7|7135.7|7130.4|7129.4|386
1628583000000|2021-08-10 08:10:00|7133.9|7132.9|7129.2|7128.2|7133.9|7132.9|7128.9|7127.9|341
1628583300000|2021-08-10 08:15:00|7129.4|7128.4|7124.7|7123.7|7129.7|7128.7|7124.2|7123.2|672
1628583600000|2021-08-10 08:20:00|7124.9|7123.9|7123.7|7122.7|7125.2|7124.2|7123.2|7122.2|376
1628583900000|2021-08-10 08:25:00|7124.2|7123.2|7123.7|7122.7|7125.2|7124.2|7122.7|7121.7|335
1628584200000|2021-08-10 08:30:00|7123.2|7122.2|7122.2|7121.2|7126.2|7125.2|7121.7|7120.7|343
1628584500000|2021-08-10 08:35:00|7122.7|7121.7|7121.2|7120.2|7124.4|7123.4|7120.7|7119.7|508
1628584800000|2021-08-10 08:40:00|7120.9|7119.9|7124.2|7123.2|7124.7|7123.7|7119.7|7118.7|534
1628585100000|2021-08-10 08:45:00|7123.9|7122.9|7123.4|7122.4|7126.4|7125.4|7122.7|7121.7|335
1628585400000|2021-08-10 08:50:00|7123.7|7122.7|7124.2|7123.2|7124.9|7123.9|7122.7|7121.7|264
1628585700000|2021-08-10 08:55:00|7123.9|7122.9|7126.7|7125.7|7126.7|7125.7|7123.9|7122.9|162
1628586000000|2021-08-10 09:00:00|7126.4|7125.4|7123.4|7122.4|7126.4|7125.4|7121.9|7120.9|400
1628586300000|2021-08-10 09:05:00|7123.9|7122.9|7120.7|7119.7|7125.2|7124.2|7119.4|7118.4|311
1628586600000|2021-08-10 09:10:00|7120.4|7119.4|7122.2|7121.2|7122.2|7121.2|7119.7|7118.7|307
1628586900000|2021-08-10 09:15:00|7122.7|7121.7|7121.7|7120.7|7123.9|7122.9|7119.9|7118.9|202
1628587200000|2021-08-10 09:20:00|7121.4|7120.4|7123.7|7122.7|7123.7|7122.7|7119.7|7118.7|187
1628587500000|2021-08-10 09:25:00|7123.2|7122.2|7120.2|7119.2|7123.7|7122.7|7119.4|7118.4|217
1628587800000|2021-08-10 09:30:00|7120.4|7119.4|7120.2|7119.2|7121.9|7120.9|7119.7|7118.7|306
1628588100000|2021-08-10 09:35:00|7120.7|7119.7|7118.9|7117.9|7121.2|7120.2|7116.7|7115.7|265
1628588400000|2021-08-10 09:40:00|7118.7|7117.7|7120.2|7119.2|7120.9|7119.9|7117.2|7116.2|286
1628588700000|2021-08-10 09:45:00|7119.9|7118.9|7119.2|7118.2|7120.2|7119.2|7116.9|7115.9|315
1628589000000|2021-08-10 09:50:00|7119.4|7118.4|7117.9|7116.9|7120.7|7119.7|7116.7|7115.7|200
1628589300000|2021-08-10 09:55:00|7118.2|7117.2|7115.4|7114.4|7119.7|7118.7|7115.2|7114.2|159
1628589600000|2021-08-10 10:00:00|7115.7|7114.7|7117.7|7116.7|7118.4|7117.4|7115.7|7114.7|156
1628589900000|2021-08-10 10:05:00|7117.4|7116.4|7118.2|7117.2|7119.2|7118.2|7117.2|7116.2|138
1628590200000|2021-08-10 10:10:00|7118.4|7117.4|7119.9|7118.9|7120.2|7119.2|7118.2|7117.2|134
1628590500000|2021-08-10 10:15:00|7120.2|7119.2|7123.2|7122.2|7123.2|7122.2|7119.4|7118.4|179
1628590800000|2021-08-10 10:20:00|7122.9|7121.9|7124.4|7123.4|7124.4|7123.4|7122.7|7121.7|154
1628591100000|2021-08-10 10:25:00|7124.2|7123.2|7124.9|7123.9|7125.2|7124.2|7122.2|7121.2|138
1628591400000|2021-08-10 10:30:00|7125.2|7124.2|7123.7|7122.7|7125.2|7124.2|7122.7|7121.7|121
1628591700000|2021-08-10 10:35:00|7123.4|7122.4|7126.4|7125.4|7126.7|7125.7|7123.4|7122.4|139
1628592000000|2021-08-10 10:40:00|7126.7|7125.7|7125.9|7124.9|7127.4|7126.4|7125.7|7124.7|136
1628592300000|2021-08-10 10:45:00|7126.2|7125.2|7125.2|7124.2|7126.9|7125.9|7125.2|7124.2|90
1628592600000|2021-08-10 10:50:00|7125.7|7124.7|7127.9|7126.9|7128.2|7127.2|7125.2|7124.2|161
1628592900000|2021-08-10 10:55:00|7128.2|7127.2|7125.9|7124.9|7128.7|7127.7|7125.2|7124.2|356
1628593200000|2021-08-10 11:00:00|7126.2|7125.2|7128.4|7127.4|7128.9|7127.9|7123.7|7122.7|313
1628593500000|2021-08-10 11:05:00|7127.9|7126.9|7127.2|7126.2|7127.9|7126.9|7126.7|7125.7|150
1628593800000|2021-08-10 11:10:00|7127.4|7126.4|7128.9|7127.9|7129.2|7128.2|7126.2|7125.2|162
1628594100000|2021-08-10 11:15:00|7128.7|7127.7|7131.7|7130.7|7132.2|7131.2|7128.7|7127.7|289
1628594400000|2021-08-10 11:20:00|7131.4|7130.4|7128.9|7127.9|7131.9|7130.9|7128.9|7127.9|92
1628594700000|2021-08-10 11:25:00|7129.2|7128.2|7127.2|7126.2|7129.2|7128.2|7126.7|7125.7|114
1628595000000|2021-08-10 11:30:00|7126.7|7125.7|7127.2|7126.2|7128.2|7127.2|7125.7|7124.7|141
1628595300000|2021-08-10 11:35:00|7126.9|7125.9|7127.7|7126.7|7128.2|7127.2|7126.7|7125.7|181
1628595600000|2021-08-10 11:40:00|7128.2|7127.2|7128.7|7127.7|7128.7|7127.7|7126.2|7125.2|231
1628595900000|2021-08-10 11:45:00|7129.2|7128.2|7129.7|7128.7|7131.2|7130.2|7129.2|7128.2|200
1628596200000|2021-08-10 11:50:00|7129.4|7128.4|7130.4|7129.4|7131.4|7130.4|7128.2|7127.2|186
1628596500000|2021-08-10 11:55:00|7130.2|7129.2|7129.2|7128.2|7130.7|7129.7|7128.7|7127.7|169
1628596800000|2021-08-10 12:00:00|7129.4|7128.4|7124.2|7123.2|7129.4|7128.4|7124.2|7123.2|411
1628597100000|2021-08-10 12:05:00|7124.7|7123.7|7126.7|7125.7|7126.9|7125.9|7123.9|7122.9|223
1628597400000|2021-08-10 12:10:00|7126.4|7125.4|7125.4|7124.4|7127.7|7126.7|7125.4|7124.4|148
1628597700000|2021-08-10 12:15:00|7125.2|7124.2|7126.7|7125.7|7127.2|7126.2|7125.2|7124.2|133
1628598000000|2021-08-10 12:20:00|7126.9|7125.9|7123.9|7122.9|7127.2|7126.2|7123.9|7122.9|180
1628598300000|2021-08-10 12:25:00|7124.2|7123.2|7125.7|7124.7|7125.9|7124.9|7123.7|7122.7|354
1628598600000|2021-08-10 12:30:00|7125.4|7124.4|7126.7|7125.7|7128.2|7127.2|7125.2|7124.2|271
1628598900000|2021-08-10 12:35:00|7126.4|7125.4|7124.7|7123.7|7126.4|7125.4|7123.7|7122.7|203
1628599200000|2021-08-10 12:40:00|7124.9|7123.9|7127.7|7126.7|7127.9|7126.9|7124.7|7123.7|203
1628599500000|2021-08-10 12:45:00|7128.2|7127.2|7133.2|7132.2|7133.2|7132.2|7128.2|7127.2|257
1628599800000|2021-08-10 12:50:00|7132.9|7131.9|7133.9|7132.9|7134.4|7133.4|7131.9|7130.9|338
1628600100000|2021-08-10 12:55:00|7133.7|7132.7|7133.7|7132.7|7134.7|7133.7|7133.2|7132.2|393
1628600400000|2021-08-10 13:00:00|7132.9|7131.9|7133.2|7132.2|7134.2|7133.2|7131.7|7130.7|427
1628600700000|2021-08-10 13:05:00|7132.7|7131.7|7134.2|7133.2|7134.7|7133.7|7131.7|7130.7|335
1628601000000|2021-08-10 13:10:00|7134.4|7133.4|7136.2|7135.2|7136.7|7135.7|7134.2|7133.2|358
1628601300000|2021-08-10 13:15:00|7136.4|7135.4|7133.7|7132.7|7137.2|7136.2|7133.7|7132.7|447
1628601600000|2021-08-10 13:20:00|7133.9|7132.9|7136.7|7135.7|7137.2|7136.2|7133.7|7132.7|484
1628601900000|2021-08-10 13:25:00|7137.2|7136.2|7137.4|7136.4|7138.2|7137.2|7136.2|7135.2|334
1628602200000|2021-08-10 13:30:00|7137.2|7136.2|7141.9|7140.9|7142.7|7141.7|7133.7|7132.7|1447
1628602500000|2021-08-10 13:35:00|7142.2|7141.2|7144.2|7143.2|7144.4|7143.4|7141.7|7140.7|688
1628602800000|2021-08-10 13:40:00|7144.7|7143.7|7145.7|7144.7|7148.2|7147.2|7143.2|7142.2|636
1628603100000|2021-08-10 13:45:00|7145.9|7144.9|7143.7|7142.7|7145.9|7144.9|7139.2|7138.2|647
1628603400000|2021-08-10 13:50:00|7143.2|7142.2|7148.2|7147.2|7148.7|7147.7|7141.7|7140.7|394
1628603700000|2021-08-10 13:55:00|7148.4|7147.4|7146.4|7145.4|7150.2|7149.2|7143.9|7142.9|1064
1628604000000|2021-08-10 14:00:00|7146.7|7145.7|7146.2|7145.2|7148.7|7147.7|7145.2|7144.2|1128
1628604300000|2021-08-10 14:05:00|7146.4|7145.4|7151.9|7150.9|7152.7|7151.7|7145.7|7144.7|864
1628604600000|2021-08-10 14:10:00|7152.4|7151.4|7156.2|7155.2|7156.2|7155.2|7151.7|7150.7|1279
1628604900000|2021-08-10 14:15:00|7156.7|7155.7|7154.7|7153.7|7157.9|7156.9|7154.4|7153.4|686
1628605200000|2021-08-10 14:20:00|7154.4|7153.4|7153.2|7152.2|7154.4|7153.4|7151.2|7150.2|545
1628605500000|2021-08-10 14:25:00|7153.4|7152.4|7156.7|7155.7|7156.7|7155.7|7152.7|7151.7|727
1628605800000|2021-08-10 14:30:00|7157.2|7156.2|7157.7|7156.7|7158.2|7157.2|7152.4|7151.4|1303
1628606100000|2021-08-10 14:35:00|7157.4|7156.4|7158.7|7157.7|7160.4|7159.4|7157.2|7156.2|763
1628606400000|2021-08-10 14:40:00|7158.4|7157.4|7155.7|7154.7|7159.9|7158.9|7155.7|7154.7|549
1628606700000|2021-08-10 14:45:00|7155.9|7154.9|7159.7|7158.7|7160.2|7159.2|7155.7|7154.7|485
1628607000000|2021-08-10 14:50:00|7160.4|7159.4|7157.9|7156.9|7162.4|7161.4|7156.7|7155.7|652
1628607300000|2021-08-10 14:55:00|7158.2|7157.2|7162.2|7161.2|7162.7|7161.7|7157.9|7156.9|398
1628607600000|2021-08-10 15:00:00|7161.9|7160.9|7163.2|7162.2|7163.7|7162.7|7161.2|7160.2|809
1628607900000|2021-08-10 15:05:00|7163.4|7162.4|7162.2|7161.2|7163.7|7162.7|7160.7|7159.7|664
1628608200000|2021-08-10 15:10:00|7162.4|7161.4|7163.7|7162.7|7163.7|7162.7|7160.7|7159.7|741
1628608500000|2021-08-10 15:15:00|7163.2|7162.2|7165.2|7164.2|7166.7|7165.7|7161.7|7160.7|719
1628608800000|2021-08-10 15:20:00|7165.7|7164.7|7165.2|7164.2|7166.2|7165.2|7164.2|7163.2|908
1628609100000|2021-08-10 15:25:00|7165.7|7164.7|7166.7|7164.7|7166.7|7164.7|7162.9|7161.9|1877
1628609400000|2021-08-10 15:30:00|7166.9|7164.9|7161.4|7159.4|7168.4|7166.4|7160.7|7158.7|5901
1628609700000|2021-08-10 15:35:00|7162.2|7160.2|7163.2|7161.2|7164.7|7162.7|7159.2|7157.2|1288
1628610000000|2021-08-10 15:40:00|7163.7|7161.7|7165.7|7163.7|7165.7|7163.7|7163.2|7161.2|360
1628610300000|2021-08-10 15:45:00|7164.9|7162.9|7165.7|7163.7|7166.2|7164.2|7164.7|7162.7|267
1628610600000|2021-08-10 15:50:00|7165.2|7163.2|7166.2|7164.2|7166.2|7164.2|7164.7|7162.7|164
1628610900000|2021-08-10 15:55:00|7166.7|7164.7|7167.7|7165.7|7167.7|7165.7|7166.2|7164.2|275
1628611200000|2021-08-10 16:00:00|7167.9|7165.9|7167.7|7165.7|7168.7|7166.7|7167.2|7165.2|340
1628611500000|2021-08-10 16:05:00|7167.9|7165.9|7169.2|7167.2|7170.2|7168.2|7167.7|7165.7|307
1628611800000|2021-08-10 16:10:00|7168.9|7166.9|7168.2|7166.2|7169.4|7167.4|7167.7|7165.7|251
1628612100000|2021-08-10 16:15:00|7168.7|7166.7|7169.7|7167.7|7170.4|7168.4|7168.7|7166.7|359
1628612400000|2021-08-10 16:20:00|7170.7|7168.7|7168.2|7166.2|7170.7|7168.7|7168.2|7166.2|192
1628612700000|2021-08-10 16:25:00|7168.7|7166.7|7168.2|7166.2|7169.7|7167.7|7167.9|7165.9|207
1628613000000|2021-08-10 16:30:00|7168.4|7166.4|7167.7|7165.7|7168.9|7166.9|7166.7|7164.7|201
1628613300000|2021-08-10 16:35:00|7167.9|7165.9|7167.2|7165.2|7168.7|7166.7|7166.7|7164.7|77
1628613600000|2021-08-10 16:40:00|7167.4|7165.4|7166.7|7164.7|7167.7|7165.7|7166.7|7164.7|83
1628613900000|2021-08-10 16:45:00|7167.2|7165.2|7167.2|7165.2|7167.4|7165.4|7165.4|7163.4|44
1628614200000|2021-08-10 16:50:00|7167.4|7165.4|7167.2|7165.2|7167.9|7165.9|7167.2|7165.2|83
1628614500000|2021-08-10 16:55:00|7167.4|7165.4|7169.7|7167.7|7169.7|7167.7|7167.2|7165.2|44
1628614800000|2021-08-10 17:00:00|7170.2|7168.2|7169.7|7167.7|7170.4|7168.4|7168.9|7166.9|88
1628615100000|2021-08-10 17:05:00|7169.4|7167.4|7170.2|7168.2|7170.7|7168.7|7169.2|7167.2|78
1628615400000|2021-08-10 17:10:00|7169.7|7167.7|7169.2|7167.2|7171.2|7169.2|7169.2|7167.2|111
1628615700000|2021-08-10 17:15:00|7169.7|7167.7|7169.7|7167.7|7170.7|7168.7|7169.2|7167.2|111
1628616000000|2021-08-10 17:20:00|7169.2|7167.2|7169.2|7167.2|7170.2|7168.2|7168.4|7166.4|91
1628616300000|2021-08-10 17:25:00|7168.7|7166.7|7169.2|7167.2|7169.7|7167.7|7167.7|7165.7|81
1628616600000|2021-08-10 17:30:00|7169.7|7167.7|7170.7|7168.7|7170.7|7168.7|7168.9|7166.9|48
1628616900000|2021-08-10 17:35:00|7170.4|7168.4|7169.7|7167.7|7171.2|7169.2|7169.2|7167.2|37
1628617200000|2021-08-10 17:40:00|7169.2|7167.2|7170.2|7168.2|7170.7|7168.7|7168.9|7166.9|53
1628617500000|2021-08-10 17:45:00|7169.9|7167.9|7168.4|7166.4|7170.2|7168.2|7166.9|7164.9|117
1628617800000|2021-08-10 17:50:00|7167.9|7165.9|7167.9|7165.9|7168.7|7166.7|7167.2|7165.2|44
1628618100000|2021-08-10 17:55:00|7168.2|7166.2|7169.9|7167.9|7170.2|7168.2|7167.9|7165.9|82
1628618400000|2021-08-10 18:00:00|7170.2|7168.2|7168.9|7166.9|7170.7|7168.7|7168.7|7166.7|78
1628618700000|2021-08-10 18:05:00|7168.7|7166.7|7169.7|7167.7|7170.2|7168.2|7168.2|7166.2|132
1628619000000|2021-08-10 18:10:00|7169.4|7167.4|7169.7|7167.7|7170.7|7168.7|7169.2|7167.2|119
1628619300000|2021-08-10 18:15:00|7169.4|7167.4|7170.7|7168.7|7171.2|7169.2|7169.2|7167.2|104
1628619600000|2021-08-10 18:20:00|7170.4|7168.4|7171.2|7169.2|7171.4|7169.4|7169.7|7167.7|47
1628619900000|2021-08-10 18:25:00|7171.4|7169.4|7172.7|7170.7|7172.9|7170.9|7171.4|7169.4|94
1628620200000|2021-08-10 18:30:00|7172.9|7170.9|7173.2|7171.2|7173.9|7171.9|7172.7|7170.7|59
1628620500000|2021-08-10 18:35:00|7173.7|7171.7|7173.7|7171.7|7174.2|7172.2|7172.2|7170.2|99
1628620800000|2021-08-10 18:40:00|7173.9|7171.9|7174.2|7172.2|7174.9|7172.9|7173.7|7171.7|69
1628621100000|2021-08-10 18:45:00|7174.4|7172.4|7174.7|7172.7|7175.2|7173.2|7173.7|7171.7|88
1628621400000|2021-08-10 18:50:00|7175.2|7173.2|7175.7|7173.7|7175.9|7173.9|7174.7|7172.7|108
1628621700000|2021-08-10 18:55:00|7175.2|7173.2|7175.9|7173.9|7176.2|7174.2|7174.9|7172.9|100
1628622000000|2021-08-10 19:00:00|7176.2|7174.2|7175.2|7173.2|7176.2|7174.2|7174.7|7172.7|98
1628622300000|2021-08-10 19:05:00|7174.7|7172.7|7174.7|7172.7|7175.7|7173.7|7174.7|7172.7|52
1628622600000|2021-08-10 19:10:00|7174.9|7172.9|7174.7|7172.7|7175.2|7173.2|7174.2|7172.2|112
1628622900000|2021-08-10 19:15:00|7174.9|7172.9|7175.7|7173.7|7176.2|7174.2|7174.7|7172.7|72
1628623200000|2021-08-10 19:20:00|7176.2|7174.2|7176.7|7174.7|7177.2|7175.2|7175.2|7173.2|113
1628623500000|2021-08-10 19:25:00|7176.2|7174.2|7178.2|7176.2|7178.2|7176.2|7176.2|7174.2|47
1628623800000|2021-08-10 19:30:00|7177.9|7175.9|7177.4|7175.4|7177.9|7175.9|7176.2|7174.2|71
1628624100000|2021-08-10 19:35:00|7177.7|7175.7|7176.2|7174.2|7177.7|7175.7|7176.2|7174.2|96
1628624400000|2021-08-10 19:40:00|7176.7|7174.7|7177.2|7175.2|7177.9|7175.9|7176.4|7174.4|82
1628624700000|2021-08-10 19:45:00|7176.9|7174.9|7176.2|7174.2|7177.7|7175.7|7175.7|7173.7|93
1628625000000|2021-08-10 19:50:00|7176.7|7174.7|7176.2|7174.2|7178.2|7176.2|7175.7|7173.7|312
1628625300000|2021-08-10 19:55:00|7175.9|7173.9|7180.3|7176.3|7180.6|7177.7|7175.7|7173.7|361
1628625600000|2021-08-10 20:00:00|7180.6|7176.6|7176.2|7172.2|7180.9|7176.9|7176.2|7172.2|0
1628625900000|2021-08-10 20:05:00|7176.8|7172.8|7176.3|7172.3|7177.4|7173.4|7176.3|7172.3|0
1628626200000|2021-08-10 20:10:00|7176|7172|7176.7|7172.7|7177.5|7173.5|7176|7172|0
1628626500000|2021-08-10 20:15:00|7176.8|7172.8|7177|7173|7177.3|7173.3|7176.7|7172.7|0
1628626800000|2021-08-10 20:20:00|7175.2|7171.2|7176.6|7172.6|7176.6|7172.6|7175.2|7171.2|0
1628627100000|2021-08-10 20:25:00|7177|7173|7177|7173|7177|7173|7176.7|7172.7|0
1628627400000|2021-08-10 20:30:00|7177.3|7173.3|7178.4|7174.4|7178.4|7174.4|7177.3|7173.3|0
1628627700000|2021-08-10 20:35:00|7178|7174|7179.4|7175.4|7179.7|7175.7|7178|7174|0
1628628000000|2021-08-10 20:40:00|7179.7|7175.7|7179.4|7175.4|7179.7|7175.7|7179.1|7175.1|0
1628628300000|2021-08-10 20:45:00|7179.5|7175.5|7178.3|7174.3|7179.5|7175.5|7178|7174|0
1628628600000|2021-08-10 20:50:00|7178.6|7174.6|7178.8|7174.8|7179|7175|7178.6|7174.6|0
1628628900000|2021-08-10 20:55:00|7178.9|7174.9|7178.6|7174.6|7178.9|7174.9|7178.2|7174.2|0
1628629200000|2021-08-10 21:00:00|7178.5|7174.5|7178.5|7174.5|7178.6|7174.6|7177.8|7173.8|0
1628629500000|2021-08-10 21:05:00|7178.6|7174.6|7178.4|7174.4|7178.6|7174.6|7178.4|7174.4|0
1628629800000|2021-08-10 21:10:00|7178.3|7174.3|7178.4|7174.4|7178.4|7174.4|7178.3|7174.3|0
1628630100000|2021-08-10 21:15:00|7178.2|7174.2|7178.1|7174.1|7178.2|7174.2|7178.1|7174.1|0
1628630400000|2021-08-10 21:20:00|7177.6|7173.6|7177.5|7173.5|7177.6|7173.6|7177.5|7173.5|0
1628630700000|2021-08-10 21:25:00|7177.6|7173.6|7176.8|7172.8|7177.6|7173.6|7176.8|7172.8|0
1628631000000|2021-08-10 21:30:00|7176.7|7172.7|7176.7|7172.7|7176.8|7172.8|7176.6|7172.6|0
1628631300000|2021-08-10 21:35:00|7176.6|7172.6|7176.6|7172.6|7177.1|7173.1|7176.6|7172.6|0
1628631600000|2021-08-10 21:40:00|7176.7|7172.7|7176.7|7172.7|7176.7|7172.7|7176.7|7172.7|0
1628631900000|2021-08-10 21:45:00|7176.6|7172.6|7176.6|7172.6|7176.6|7172.6|7176.5|7172.5|0
1628632200000|2021-08-10 21:50:00|7176.2|7172.2|7175.8|7171.8|7176.3|7172.3|7175.3|7171.3|0
1628632500000|2021-08-10 21:55:00|7175.9|7171.9|7175.8|7171.8|7175.9|7171.9|7175.8|7171.8|0
1628632800000|2021-08-10 22:00:00|7175.9|7171.9|7176|7172|7176.8|7172.8|7175.4|7171.4|0
1628633100000|2021-08-10 22:05:00|7176.4|7172.4|7176.5|7172.5|7176.8|7172.8|7175.7|7171.7|0
1628633400000|2021-08-10 22:10:00|7176.6|7172.6|7176.2|7172.2|7176.8|7172.8|7176.1|7172.1|0
1628633700000|2021-08-10 22:15:00|7175.9|7171.9|7175|7171|7175.9|7171.9|7174.6|7170.6|0
1628634000000|2021-08-10 22:20:00|7175.3|7171.3|7174.9|7170.9|7175.3|7171.3|7174.3|7170.3|0
1628634300000|2021-08-10 22:25:00|7175.2|7171.2|7175.5|7171.5|7175.5|7171.5|7174.8|7170.8|0
1628634600000|2021-08-10 22:30:00|7175.1|7171.1|7175.3|7171.3|7175.5|7171.5|7174.7|7170.7|0
1628634900000|2021-08-10 22:35:00|7175.7|7171.7|7175|7171|7175.7|7171.7|7175|7171|0
1628635200000|2021-08-10 22:40:00|7174.8|7170.8|7175.1|7171.1|7175.4|7171.4|7174.4|7170.4|0
1628635500000|2021-08-10 22:45:00|7174.8|7170.8|7174.1|7170.1|7174.8|7170.8|7174.1|7170.1|0
1628635800000|2021-08-10 22:50:00|7174.4|7170.4|7174.7|7170.7|7174.7|7170.7|7174.1|7170.1|0
1628636100000|2021-08-10 22:55:00|7174.4|7170.4|7174|7170|7174.4|7170.4|7174|7170|0
1628636400000|2021-08-10 23:00:00|7174.4|7170.4|7174.4|7170.4|7174.8|7170.8|7174|7170|0
1628636700000|2021-08-10 23:05:00|7173.8|7169.8|7173.6|7169.6|7174.1|7170.1|7172.8|7168.8|0
1628637000000|2021-08-10 23:10:00|7173.5|7169.5|7174|7170|7174.4|7170.4|7173.4|7169.4|0
1628637300000|2021-08-10 23:15:00|7173.8|7169.8|7173.8|7169.8|7174.1|7170.1|7173.8|7169.8|0
1628637600000|2021-08-10 23:20:00|7173.6|7169.6|7173.9|7169.9|7174.2|7170.2|7173.1|7169.1|0
1628637900000|2021-08-10 23:25:00|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|7174.2|7170.2|0
1628638200000|2021-08-10 23:30:00|7173.9|7169.9|7174.1|7170.1|7174.2|7170.2|7173.9|7169.9|0
1628638800000|2021-08-10 23:40:00|7173.8|7169.8|7173.7|7169.7|7174|7170|7173.5|7169.5|0
1628639100000|2021-08-10 23:45:00|7173.9|7169.9|7174.7|7170.7|7175.3|7171.3|7173.9|7169.9|0
1628639400000|2021-08-10 23:50:00|7174.4|7170.4|7180|7176|7180.3|7176.3|7174.4|7170.4|0
1628639700000|2021-08-10 23:55:00|7180.3|7176.3|7179.4|7175.4|7180.3|7176.3|7178.9|7174.9|0
1628640000000|2021-08-11 00:00:00|7179.7|7175.7|7182.4|7179.4|7184.2|7181.2|7179.4|7175.4|90
1628640300000|2021-08-11 00:05:00|7182.2|7179.2|7181.4|7178.4|7183.7|7180.7|7180.7|7177.7|29
1628640600000|2021-08-11 00:10:00|7181.7|7178.7|7182.2|7179.2|7183.7|7180.7|7180.9|7177.9|22
1628640900000|2021-08-11 00:15:00|7182.4|7179.4|7183.2|7180.2|7183.4|7180.4|7181.7|7178.7|31
1628641200000|2021-08-11 00:20:00|7183.4|7180.4|7182.4|7179.4|7183.7|7180.7|7182.4|7179.4|10
1628641500000|2021-08-11 00:25:00|7182.7|7179.7|7180.9|7177.9|7182.9|7179.9|7180.7|7177.7|15
1628641800000|2021-08-11 00:30:00|7180.7|7177.7|7181.4|7178.4|7182.2|7179.2|7179.9|7176.9|11
1628642100000|2021-08-11 00:35:00|7181.7|7178.7|7181.7|7178.7|7182.4|7179.4|7180.4|7177.4|33
1628642400000|2021-08-11 00:40:00|7180.9|7177.9|7181.9|7178.9|7183.2|7180.2|7180.9|7177.9|51
1628642700000|2021-08-11 00:45:00|7181.7|7178.7|7182.2|7179.2|7183.2|7180.2|7181.4|7178.4|26
1628643000000|2021-08-11 00:50:00|7182.4|7179.4|7182.4|7179.4|7184.2|7181.2|7181.9|7178.9|17
1628643300000|2021-08-11 00:55:00|7182.9|7179.9|7180.4|7177.4|7182.9|7179.9|7179.9|7176.9|19
1628643600000|2021-08-11 01:00:00|7180.7|7177.7|7177.7|7174.7|7180.9|7177.9|7176.9|7173.9|36
1628643900000|2021-08-11 01:05:00|7177.9|7174.9|7177.4|7174.4|7178.4|7175.4|7177.4|7174.4|5
1628644200000|2021-08-11 01:10:00|7177.7|7174.7|7175.9|7172.9|7177.9|7174.9|7175.9|7172.9|15
1628644500000|2021-08-11 01:15:00|7175.7|7172.7|7178.4|7175.4|7178.7|7175.7|7175.2|7172.2|51
1628644800000|2021-08-11 01:20:00|7178.2|7175.2|7177.4|7174.4|7178.7|7175.7|7177.4|7174.4|19
1628645100000|2021-08-11 01:25:00|7177.7|7174.7|7181.7|7178.7|7181.7|7178.7|7177.4|7174.4|42
1628645400000|2021-08-11 01:30:00|7181.4|7178.4|7181.2|7178.2|7181.7|7178.7|7179.9|7176.9|24
1628645700000|2021-08-11 01:35:00|7181.4|7178.4|7181.2|7178.2|7181.9|7178.9|7180.7|7177.7|9
1628646000000|2021-08-11 01:40:00|7181.4|7178.4|7180.9|7177.9|7181.4|7178.4|7179.9|7176.9|4
1628646300000|2021-08-11 01:45:00|7180.7|7177.7|7179.4|7176.4|7180.9|7177.9|7178.9|7175.9|10
1628646600000|2021-08-11 01:50:00|7179.2|7176.2|7180.4|7177.4|7181.2|7178.2|7178.9|7175.9|69
1628646900000|2021-08-11 01:55:00|7179.9|7176.9|7179.9|7176.9|7180.4|7177.4|7178.7|7175.7|28
1628647200000|2021-08-11 02:00:00|7180.2|7177.2|7179.9|7176.9|7180.4|7177.4|7179.4|7176.4|6
1628647500000|2021-08-11 02:05:00|7179.7|7176.7|7180.9|7177.9|7180.9|7177.9|7179.4|7176.4|5
1628647800000|2021-08-11 02:10:00|7181.2|7178.2|7181.7|7178.7|7182.4|7179.4|7181.2|7178.2|16
1628648100000|2021-08-11 02:15:00|7181.9|7178.9|7181.9|7178.9|7182.4|7179.4|7180.9|7177.9|8
1628648400000|2021-08-11 02:20:00|7181.7|7178.7|7181.4|7178.4|7181.9|7178.9|7180.7|7177.7|5
1628648700000|2021-08-11 02:25:00|7181.7|7178.7|7181.2|7178.2|7181.9|7178.9|7181.2|7178.2|11
1628649000000|2021-08-11 02:30:00|7181.4|7178.4|7179.2|7176.2|7181.9|7178.9|7179.2|7176.2|35
1628649300000|2021-08-11 02:35:00|7179.4|7176.4|7179.4|7176.4|7179.7|7176.7|7178.2|7175.2|14
1628649600000|2021-08-11 02:40:00|7179.2|7176.2|7178.9|7175.9|7179.4|7176.4|7178.7|7175.7|10
1628649900000|2021-08-11 02:45:00|7178.7|7175.7|7178.4|7175.4|7178.9|7175.9|7178.4|7175.4|1
1628650200000|2021-08-11 02:50:00|7178.2|7175.2|7179.2|7176.2|7179.7|7176.7|7178.2|7175.2|8
1628650500000|2021-08-11 02:55:00|7179.4|7176.4|7179.4|7176.4|7179.4|7176.4|7178.9|7175.9|0
1628650800000|2021-08-11 03:00:00|7179.7|7176.7|7178.4|7175.4|7179.9|7176.9|7178.2|7175.2|23
1628651100000|2021-08-11 03:05:00|7178.7|7175.7|7177.4|7174.4|7178.7|7175.7|7177.4|7174.4|3
1628651400000|2021-08-11 03:10:00|7177.7|7174.7|7178.2|7175.2|7178.4|7175.4|7177.4|7174.4|2
1628651700000|2021-08-11 03:15:00|7177.9|7174.9|7178.9|7175.9|7178.9|7175.9|7177.4|7174.4|2
1628652000000|2021-08-11 03:20:00|7178.7|7175.7|7177.9|7174.9|7178.9|7175.9|7177.2|7174.2|6
1628652300000|2021-08-11 03:25:00|7177.7|7174.7|7176.9|7173.9|7177.7|7174.7|7176.7|7173.7|11
1628652600000|2021-08-11 03:30:00|7177.2|7174.2|7177.4|7174.4|7177.7|7174.7|7176.9|7173.9|3
1628652900000|2021-08-11 03:35:00|7177.2|7174.2|7176.4|7173.4|7177.4|7174.4|7176.4|7173.4|3
1628653200000|2021-08-11 03:40:00|7176.2|7173.2|7176.4|7173.4|7176.9|7173.9|7176.2|7173.2|3
1628653500000|2021-08-11 03:45:00|7176.7|7173.7|7175.9|7172.9|7176.7|7173.7|7175.7|7172.7|10
1628653800000|2021-08-11 03:50:00|7176.4|7173.4|7175.9|7172.9|7176.7|7173.7|7175.2|7172.2|7
1628654100000|2021-08-11 03:55:00|7175.7|7172.7|7175.2|7172.2|7176.2|7173.2|7175.2|7172.2|16
1628654400000|2021-08-11 04:00:00|7174.7|7171.7|7175.7|7172.7|7175.9|7172.9|7174.7|7171.7|7
1628654700000|2021-08-11 04:05:00|7175.9|7172.9|7174.4|7171.4|7175.9|7172.9|7173.9|7170.9|18
1628655000000|2021-08-11 04:10:00|7174.2|7171.2|7174.4|7171.4|7174.7|7171.7|7174.2|7171.2|1
1628655300000|2021-08-11 04:15:00|7174.2|7171.2|7174.4|7171.4|7174.7|7171.7|7174.2|7171.2|10
1628655600000|2021-08-11 04:20:00|7174.2|7171.2|7173.9|7170.9|7174.4|7171.4|7173.9|7170.9|3
1628655900000|2021-08-11 04:25:00|7174.2|7171.2|7173.9|7170.9|7174.4|7171.4|7173.9|7170.9|3
1628656200000|2021-08-11 04:30:00|7174.2|7171.2|7173.9|7170.9|7174.4|7171.4|7173.9|7170.9|1
1628656500000|2021-08-11 04:35:00|7173.7|7170.7|7173.9|7170.9|7173.9|7170.9|7173.4|7170.4|5
1628656800000|2021-08-11 04:40:00|7173.7|7170.7|7174.4|7171.4|7174.7|7171.7|7173.4|7170.4|6
1628657100000|2021-08-11 04:45:00|7174.2|7171.2|7173.2|7170.2|7174.2|7171.2|7172.7|7169.7|20
1628657400000|2021-08-11 04:50:00|7172.9|7169.9|7172.9|7169.9|7173.4|7170.4|7172.7|7169.7|0
1628657700000|2021-08-11 04:55:00|7172.7|7169.7|7172.2|7169.2|7172.9|7169.9|7172.2|7169.2|7
1628658000000|2021-08-11 05:00:00|7171.9|7168.9|7172.9|7169.9|7172.9|7169.9|7171.9|7168.9|21
1628658300000|2021-08-11 05:05:00|7173.2|7170.2|7173.9|7170.9|7174.4|7171.4|7172.4|7169.4|13
1628658600000|2021-08-11 05:10:00|7173.7|7170.7|7174.4|7171.4|7174.7|7171.7|7173.7|7170.7|36
1628658900000|2021-08-11 05:15:00|7174.7|7171.7|7174.7|7171.7|7175.4|7172.4|7174.4|7171.4|6
1628659200000|2021-08-11 05:20:00|7174.9|7171.9|7175.4|7172.4|7175.7|7172.7|7174.9|7171.9|12
1628659500000|2021-08-11 05:25:00|7175.2|7172.2|7175.4|7172.4|7175.7|7172.7|7174.9|7171.9|1
1628659800000|2021-08-11 05:30:00|7175.2|7172.2|7175.9|7172.9|7176.4|7173.4|7174.9|7171.9|29
1628660100000|2021-08-11 05:35:00|7175.7|7172.7|7175.7|7172.7|7176.4|7173.4|7175.7|7172.7|5
1628660400000|2021-08-11 05:40:00|7175.2|7172.2|7175.7|7172.7|7175.9|7172.9|7174.7|7171.7|14
1628660700000|2021-08-11 05:45:00|7175.9|7172.9|7176.4|7173.4|7176.7|7173.7|7175.2|7172.2|29
1628661000000|2021-08-11 05:50:00|7175.9|7172.9|7175.9|7172.9|7176.7|7173.7|7175.2|7172.2|47
1628661300000|2021-08-11 05:55:00|7175.7|7172.7|7177.4|7174.4|7177.7|7174.7|7175.2|7172.2|51
1628661600000|2021-08-11 06:00:00|7177.7|7174.7|7174.7|7172.7|7177.7|7174.9|7173.7|7171.7|123
1628661900000|2021-08-11 06:05:00|7174.4|7172.4|7173.9|7171.9|7175.4|7173.4|7173.9|7171.9|77
1628662200000|2021-08-11 06:10:00|7173.4|7171.4|7174.4|7172.4|7174.9|7172.9|7172.9|7170.9|56
1628662500000|2021-08-11 06:15:00|7174.2|7172.2|7176.4|7174.4|7176.7|7174.7|7172.7|7170.7|73
1628662800000|2021-08-11 06:20:00|7176.9|7174.9|7175.2|7173.2|7176.9|7174.9|7174.9|7172.9|74
1628663100000|2021-08-11 06:25:00|7175.4|7173.4|7176.4|7174.4|7177.4|7175.4|7175.4|7173.4|55
1628663400000|2021-08-11 06:30:00|7176.2|7174.2|7172.7|7170.7|7176.7|7174.7|7172.7|7170.7|95
1628663700000|2021-08-11 06:35:00|7172.4|7170.4|7175.4|7173.4|7175.4|7173.4|7171.7|7169.7|85
1628664000000|2021-08-11 06:40:00|7175.7|7173.7|7173.4|7171.4|7175.7|7173.7|7173.4|7171.4|41
1628664300000|2021-08-11 06:45:00|7173.9|7171.9|7174.9|7172.9|7175.9|7173.9|7173.2|7171.2|87
1628664600000|2021-08-11 06:50:00|7175.2|7173.2|7175.2|7173.2|7175.9|7173.9|7172.7|7170.7|87
1628664900000|2021-08-11 06:55:00|7175.4|7173.4|7178.9|7176.9|7179.2|7177.2|7174.9|7172.9|220
1628665200000|2021-08-11 07:00:00|7178.4|7177.4|7191.2|7190.2|7193.7|7192.7|7175.7|7174.7|2880
1628665500000|2021-08-11 07:05:00|7190.7|7189.7|7193.4|7192.4|7195.7|7194.7|7184.4|7183.4|1191
1628665800000|2021-08-11 07:10:00|7193.2|7192.2|7189.2|7188.2|7195.7|7194.7|7189.2|7188.2|1185
1628666100000|2021-08-11 07:15:00|7189.4|7188.4|7187.9|7186.9|7193.7|7192.7|7187.7|7186.7|1095
1628666400000|2021-08-11 07:20:00|7188.2|7187.2|7183.4|7182.4|7188.7|7187.7|7182.9|7181.9|588
1628666700000|2021-08-11 07:25:00|7183.2|7182.2|7177.4|7176.4|7183.4|7182.4|7175.2|7174.2|696
1628667000000|2021-08-11 07:30:00|7177.2|7176.2|7174.2|7173.2|7178.2|7177.2|7170.7|7169.7|825
1628667300000|2021-08-11 07:35:00|7173.7|7172.7|7175.4|7174.4|7178.2|7177.2|7171.9|7170.9|588
1628667600000|2021-08-11 07:40:00|7175.6|7174.6|7176.9|7175.9|7178.4|7177.4|7173.1|7172.1|489
1628667900000|2021-08-11 07:45:00|7177.4|7176.4|7177.6|7176.6|7179.6|7178.6|7174.4|7173.4|511
1628668200000|2021-08-11 07:50:00|7177.9|7176.9|7185.4|7184.4|7187.4|7186.4|7176.9|7175.9|593
1628668500000|2021-08-11 07:55:00|7185.9|7184.9|7183.9|7182.9|7185.9|7184.9|7182.4|7181.4|717
1628668800000|2021-08-11 08:00:00|7184.4|7183.4|7188.1|7187.1|7189.6|7188.6|7182.9|7181.9|494
1628669100000|2021-08-11 08:05:00|7188.4|7187.4|7188.9|7187.9|7191.4|7190.4|7187.1|7186.1|345
1628669400000|2021-08-11 08:10:00|7188.4|7187.4|7184.1|7183.1|7188.9|7187.9|7183.9|7182.9|540
1628669700000|2021-08-11 08:15:00|7183.4|7182.4|7184.1|7183.1|7187.9|7186.9|7183.4|7182.4|488
1628670000000|2021-08-11 08:20:00|7183.9|7182.9|7182.9|7181.9|7184.9|7183.9|7180.9|7179.9|302
1628670300000|2021-08-11 08:25:00|7182.4|7181.4|7185.9|7184.9|7186.4|7185.4|7180.9|7179.9|383
1628670600000|2021-08-11 08:30:00|7186.1|7185.1|7187.1|7186.1|7187.4|7186.4|7182.1|7181.1|268
1628670900000|2021-08-11 08:35:00|7187.4|7186.4|7190.9|7189.9|7191.6|7190.6|7185.1|7184.1|420
1628671200000|2021-08-11 08:40:00|7191.1|7190.1|7191.9|7190.9|7193.4|7192.4|7190.9|7189.9|339
1628671500000|2021-08-11 08:45:00|7191.6|7190.6|7190.4|7189.4|7194.6|7193.6|7189.9|7188.9|362
1628671800000|2021-08-11 08:50:00|7190.6|7189.6|7190.9|7189.9|7192.4|7191.4|7188.1|7187.1|397
1628672100000|2021-08-11 08:55:00|7189.9|7188.9|7190.6|7189.6|7192.1|7191.1|7189.4|7188.4|424
1628672400000|2021-08-11 09:00:00|7190.9|7189.9|7188.4|7187.4|7192.6|7191.6|7188.4|7187.4|318
1628672700000|2021-08-11 09:05:00|7188.6|7187.6|7189.4|7188.4|7191.6|7190.6|7188.6|7187.6|342
1628673000000|2021-08-11 09:10:00|7189.1|7188.1|7191.9|7190.9|7194.4|7193.4|7188.9|7187.9|311
1628673300000|2021-08-11 09:15:00|7192.1|7191.1|7191.4|7190.4|7192.9|7191.9|7189.4|7188.4|479
1628673600000|2021-08-11 09:20:00|7191.9|7190.9|7194.4|7193.4|7194.9|7193.9|7191.9|7190.9|215
1628673900000|2021-08-11 09:25:00|7194.6|7193.6|7194.9|7193.9|7196.1|7195.1|7193.9|7192.9|205
1628674200000|2021-08-11 09:30:00|7195.4|7194.4|7192.9|7191.9|7195.9|7194.9|7192.9|7191.9|348
1628674500000|2021-08-11 09:35:00|7193.1|7192.1|7194.9|7193.9|7194.9|7193.9|7192.9|7191.9|310
1628674800000|2021-08-11 09:40:00|7195.1|7194.1|7194.9|7193.9|7197.4|7196.4|7194.4|7193.4|257
1628675100000|2021-08-11 09:45:00|7194.4|7193.4|7193.4|7192.4|7195.6|7194.6|7192.9|7191.9|241
1628675400000|2021-08-11 09:50:00|7193.9|7192.9|7195.4|7194.4|7197.4|7196.4|7193.4|7192.4|243
1628675700000|2021-08-11 09:55:00|7195.9|7194.9|7192.4|7191.4|7195.9|7194.9|7192.4|7191.4|194
1628676000000|2021-08-11 10:00:00|7192.9|7191.9|7197.4|7196.4|7197.9|7196.9|7192.9|7191.9|272
1628676300000|2021-08-11 10:05:00|7196.9|7195.9|7199.4|7198.4|7200.9|7199.9|7196.4|7195.4|353
1628676600000|2021-08-11 10:10:00|7199.1|7198.1|7195.4|7194.4|7201.4|7200.4|7194.9|7193.9|611
1628676900000|2021-08-11 10:15:00|7195.6|7194.6|7198.6|7197.6|7198.9|7197.9|7193.9|7192.9|470
1628677200000|2021-08-11 10:20:00|7198.4|7197.4|7201.1|7200.1|7202.4|7201.4|7198.4|7197.4|350
1628677500000|2021-08-11 10:25:00|7200.9|7199.9|7200.4|7199.4|7202.4|7201.4|7200.4|7199.4|315
1628677800000|2021-08-11 10:30:00|7200.6|7199.6|7198.6|7197.6|7201.9|7200.9|7197.4|7196.4|233
1628678100000|2021-08-11 10:35:00|7198.4|7197.4|7199.4|7198.4|7199.9|7198.9|7197.1|7196.1|142
1628678400000|2021-08-11 10:40:00|7199.6|7198.6|7201.1|7200.1|7201.9|7200.9|7198.9|7197.9|170
1628678700000|2021-08-11 10:45:00|7200.9|7199.9|7199.6|7198.6|7201.6|7200.6|7199.1|7198.1|158
1628679000000|2021-08-11 10:50:00|7199.4|7198.4|7196.9|7195.9|7199.9|7198.9|7196.9|7195.9|254
1628679300000|2021-08-11 10:55:00|7197.1|7196.1|7197.1|7196.1|7197.9|7196.9|7194.9|7193.9|283
1628679600000|2021-08-11 11:00:00|7196.9|7195.9|7199.4|7198.4|7199.9|7198.9|7196.9|7195.9|499
1628679900000|2021-08-11 11:05:00|7198.9|7197.9|7195.6|7194.6|7199.4|7198.4|7195.1|7194.1|347
1628680200000|2021-08-11 11:10:00|7195.4|7194.4|7199.4|7198.4|7199.9|7198.9|7195.4|7194.4|243
1628680500000|2021-08-11 11:15:00|7198.9|7197.9|7198.4|7197.4|7199.9|7198.9|7197.9|7196.9|266
1628680800000|2021-08-11 11:20:00|7198.1|7197.1|7195.9|7194.9|7198.4|7197.4|7195.6|7194.6|114
1628681100000|2021-08-11 11:25:00|7196.1|7195.1|7194.6|7193.6|7196.4|7195.4|7194.1|7193.1|106
1628681400000|2021-08-11 11:30:00|7194.9|7193.9|7193.6|7192.6|7195.6|7194.6|7192.1|7191.1|108
1628681700000|2021-08-11 11:35:00|7193.9|7192.9|7194.1|7193.1|7195.9|7194.9|7193.4|7192.4|84
1628682000000|2021-08-11 11:40:00|7193|7192|7195|7194|7195|7194|7192.8|7191.8|96
1628682300000|2021-08-11 11:45:00|7194.8|7193.8|7194.3|7193.3|7195.8|7194.8|7193.3|7192.3|247
1628682600000|2021-08-11 11:50:00|7194.5|7193.5|7195.8|7194.8|7196|7195|7193.5|7192.5|232
1628682900000|2021-08-11 11:55:00|7195.3|7194.3|7196.5|7195.5|7198.3|7197.3|7195.3|7194.3|568
1628683200000|2021-08-11 12:00:00|7196.3|7195.3|7192.8|7191.8|7196.8|7195.8|7192.3|7191.3|563
1628683500000|2021-08-11 12:05:00|7192.5|7191.5|7193|7192|7193.5|7192.5|7190.8|7189.8|294
1628683800000|2021-08-11 12:10:00|7193.3|7192.3|7195.3|7194.3|7195.8|7194.8|7192.8|7191.8|155
1628684100000|2021-08-11 12:15:00|7195|7194|7192.8|7191.8|7195.3|7194.3|7192|7191|109
1628684400000|2021-08-11 12:20:00|7192.5|7191.5|7192|7191|7193.8|7192.8|7190.8|7189.8|238
1628684700000|2021-08-11 12:25:00|7191.8|7190.8|7191.3|7190.3|7191.8|7190.8|7189.3|7188.3|190
1628685000000|2021-08-11 12:30:00|7195.3|7194.3|7195.8|7194.8|7199.3|7198.3|7192|7191|940
1628685300000|2021-08-11 12:35:00|7195.5|7194.5|7198.8|7197.8|7199|7198|7194.3|7193.3|367
1628685600000|2021-08-11 12:40:00|7198.3|7197.3|7199.3|7198.3|7200.3|7199.3|7196.8|7195.8|267
1628685900000|2021-08-11 12:45:00|7199.5|7198.5|7200.3|7199.3|7201.8|7200.8|7198|7197|267
1628686200000|2021-08-11 12:50:00|7200|7199|7199.8|7198.8|7201.8|7200.8|7198.8|7197.8|370
1628686500000|2021-08-11 12:55:00|7200.3|7199.3|7200.3|7199.3|7201.8|7200.8|7198.8|7197.8|236
1628686800000|2021-08-11 13:00:00|7200|7199|7207.3|7206.3|7208.5|7207.5|7200|7199|662
1628687100000|2021-08-11 13:05:00|7206.8|7205.8|7210.8|7209.8|7211.3|7210.3|7206|7205|509
1628687400000|2021-08-11 13:10:00|7211.3|7210.3|7213.8|7212.8|7215.3|7214.3|7210.5|7209.5|756
1628687700000|2021-08-11 13:15:00|7213.3|7212.3|7207.3|7206.3|7214.3|7213.3|7206.8|7205.8|676
1628688000000|2021-08-11 13:20:00|7207.5|7206.5|7209.3|7208.3|7210.8|7209.8|7207.3|7206.3|365
1628688300000|2021-08-11 13:25:00|7209|7208|7208.8|7207.8|7209.8|7208.8|7208.3|7207.3|154
1628688600000|2021-08-11 13:30:00|7208.3|7207.3|7200.3|7199.3|7210.3|7209.3|7200.3|7199.3|1835
1628688900000|2021-08-11 13:35:00|7200|7199|7207.5|7206.5|7209.5|7208.5|7199.8|7198.8|1081
1628689200000|2021-08-11 13:40:00|7207.3|7206.3|7208.8|7207.8|7208.8|7207.8|7205.3|7204.3|690
1628689500000|2021-08-11 13:45:00|7209.3|7208.3|7216.5|7215.5|7216.8|7215.8|7208.8|7207.8|637
1628689800000|2021-08-11 13:50:00|7216.8|7215.8|7211.3|7210.3|7217.8|7216.8|7210.8|7209.8|969
1628690100000|2021-08-11 13:55:00|7210.8|7209.8|7216.3|7215.3|7216.8|7215.8|7209.8|7208.8|754
1628690400000|2021-08-11 14:00:00|7216|7215|7209.8|7208.8|7216|7215|7207.8|7206.8|827
1628690700000|2021-08-11 14:05:00|7210.3|7209.3|7214.8|7213.8|7216|7215|7209.8|7208.8|569
1628691000000|2021-08-11 14:10:00|7213.9|7212.9|7212.9|7211.9|7216.4|7215.4|7212.4|7211.4|741
1628691300000|2021-08-11 14:15:00|7212.4|7211.4|7212.1|7211.1|7213.1|7212.1|7209.4|7208.4|702
1628691600000|2021-08-11 14:20:00|7211.9|7210.9|7213.9|7212.9|7215.4|7214.4|7210.9|7209.9|814
1628691900000|2021-08-11 14:25:00|7214.1|7213.1|7217.9|7216.9|7217.9|7216.9|7212.9|7211.9|440
1628692200000|2021-08-11 14:30:00|7217.4|7216.4|7215.9|7214.9|7219.9|7218.9|7213.6|7212.6|1031
1628692500000|2021-08-11 14:35:00|7215.4|7214.4|7215.1|7214.1|7215.9|7214.9|7212.4|7211.4|621
1628692800000|2021-08-11 14:40:00|7215.4|7214.4|7217.4|7216.4|7217.4|7216.4|7214.4|7213.4|793
1628693100000|2021-08-11 14:45:00|7216.9|7215.9|7213.4|7212.4|7219.4|7218.4|7212.9|7211.9|714
1628693400000|2021-08-11 14:50:00|7212.9|7211.9|7212.9|7211.9|7214.4|7213.4|7212.4|7211.4|410
1628693700000|2021-08-11 14:55:00|7213.4|7212.4|7209.9|7208.9|7213.6|7212.6|7209.6|7208.6|340
1628694000000|2021-08-11 15:00:00|7210.1|7209.1|7207.9|7206.9|7211.4|7210.4|7207.4|7206.4|642
1628694300000|2021-08-11 15:05:00|7207.4|7206.4|7205.4|7204.4|7208.4|7207.4|7204.9|7203.9|706
1628694600000|2021-08-11 15:10:00|7205.6|7204.6|7208.4|7207.4|7208.9|7207.9|7205.4|7204.4|557
1628694900000|2021-08-11 15:15:00|7208.6|7207.6|7211.4|7210.4|7211.9|7210.9|7206.4|7205.4|644
1628695200000|2021-08-11 15:20:00|7211.9|7210.9|7215.4|7214.4|7215.9|7214.9|7211.9|7210.9|931
1628695500000|2021-08-11 15:25:00|7214.9|7213.9|7213.9|7211.9|7217.4|7216.4|7213.4|7211.9|2819
1628695800000|2021-08-11 15:30:00|7187|7185|7193.5|7191.5|7195.7|7193.7|7187|7185|8123
1628696100000|2021-08-11 15:35:00|7193.7|7191.7|7195|7193|7196.5|7194.5|7193.5|7191.5|2266
1628696400000|2021-08-11 15:40:00|7195.5|7193.5|7188.5|7186.5|7195.5|7193.5|7188.5|7186.5|944
1628696700000|2021-08-11 15:45:00|7189|7187|7188.5|7186.5|7191|7189|7188.5|7186.5|641
1628697000000|2021-08-11 15:50:00|7188.2|7186.2|7187.5|7185.5|7189|7187|7187|7185|388
1628697300000|2021-08-11 15:55:00|7187.2|7185.2|7190.7|7188.7|7191.7|7189.7|7187|7185|332
1628697600000|2021-08-11 16:00:00|7190.5|7188.5|7192.5|7190.5|7193|7191|7190|7188|217
1628697900000|2021-08-11 16:05:00|7192.2|7190.2|7192|7190|7193|7191|7192|7190|200
1628698200000|2021-08-11 16:10:00|7192.5|7190.5|7191.2|7189.2|7192.5|7190.5|7190.5|7188.5|233
1628698500000|2021-08-11 16:15:00|7191|7189|7192.7|7190.7|7192.7|7190.7|7191|7189|117
1628698800000|2021-08-11 16:20:00|7192.5|7190.5|7194.7|7192.7|7195|7193|7192|7190|161
1628699100000|2021-08-11 16:25:00|7195|7193|7196.2|7194.2|7196.5|7194.5|7195|7193|196
1628699400000|2021-08-11 16:30:00|7196|7194|7197.7|7195.7|7198|7196|7196|7194|111
1628699700000|2021-08-11 16:35:00|7198|7196|7197|7195|7198.5|7196.5|7196|7194|153
1628700000000|2021-08-11 16:40:00|7197.2|7195.2|7197.7|7195.7|7197.7|7195.7|7196.5|7194.5|52
1628700300000|2021-08-11 16:45:00|7198|7196|7197|7195|7198.5|7196.5|7196.5|7194.5|89
1628700600000|2021-08-11 16:50:00|7197.5|7195.5|7199.5|7197.5|7200.5|7198.5|7197|7195|287
1628700900000|2021-08-11 16:55:00|7199.7|7197.7|7198.5|7196.5|7200|7198|7198|7196|91
1628701200000|2021-08-11 17:00:00|7198.2|7196.2|7198|7196|7199.5|7197.5|7196.7|7194.7|270
1628701500000|2021-08-11 17:05:00|7198.2|7196.2|7199.5|7197.5|7199.5|7197.5|7197.7|7195.7|69
1628701800000|2021-08-11 17:10:00|7199.2|7197.2|7199|7197|7200|7198|7198|7196|118
1628702100000|2021-08-11 17:15:00|7199.2|7197.2|7199|7197|7199.5|7197.5|7197.5|7195.5|65
1628702400000|2021-08-11 17:20:00|7198.7|7196.7|7199|7197|7199|7197|7197.5|7195.5|71
1628702700000|2021-08-11 17:25:00|7198.5|7196.5|7199.5|7197.5|7200|7198|7198.5|7196.5|152
1628703000000|2021-08-11 17:30:00|7200|7198|7198|7196|7200|7198|7198|7196|101
1628703300000|2021-08-11 17:35:00|7198.2|7196.2|7197|7195|7198.2|7196.2|7196|7194|109
1628703600000|2021-08-11 17:40:00|7197.2|7195.2|7198.5|7196.5|7200|7198|7197.2|7195.2|102
1628703900000|2021-08-11 17:45:00|7198.7|7196.7|7199|7197|7199.7|7197.7|7198.5|7196.5|35
1628704200000|2021-08-11 17:50:00|7198.7|7196.7|7200.5|7198.5|7200.7|7198.7|7198.5|7196.5|39
1628704500000|2021-08-11 17:55:00|7200|7198|7199.5|7197.5|7200.5|7198.5|7199.2|7197.2|38
1628704800000|2021-08-11 18:00:00|7199|7197|7200|7198|7200.5|7198.5|7199|7197|34
1628705100000|2021-08-11 18:05:00|7200.2|7198.2|7200.5|7198.5|7201.5|7199.5|7200.2|7198.2|31
1628705400000|2021-08-11 18:10:00|7200.2|7198.2|7200.5|7198.5|7201|7199|7200|7198|39
1628705700000|2021-08-11 18:15:00|7200|7198|7200|7198|7200.5|7198.5|7199.2|7197.2|32
1628706000000|2021-08-11 18:20:00|7200.5|7198.5|7199.5|7197.5|7200.7|7198.7|7199|7197|92
1628706300000|2021-08-11 18:25:00|7199.2|7197.2|7200.7|7198.7|7201|7199|7199|7197|77
1628706600000|2021-08-11 18:30:00|7201|7199|7200.7|7198.7|7201.5|7199.5|7200.5|7198.5|67
1628706900000|2021-08-11 18:35:00|7201|7199|7202|7200|7202.2|7200.2|7201|7199|41
1628707200000|2021-08-11 18:40:00|7201.7|7199.7|7201.7|7199.7|7202.5|7200.5|7201.5|7199.5|87
1628707500000|2021-08-11 18:45:00|7202|7200|7203.5|7201.5|7203.5|7201.5|7201.5|7199.5|80
1628707800000|2021-08-11 18:50:00|7203.2|7201.2|7204|7202|7204|7202|7202|7200|106
1628708100000|2021-08-11 18:55:00|7204.5|7202.5|7205|7203|7205.5|7203.5|7204|7202|107
1628708400000|2021-08-11 19:00:00|7204.5|7202.5|7203.7|7201.7|7205|7203|7203|7201|86
1628708700000|2021-08-11 19:05:00|7204|7202|7205.2|7203.2|7205.2|7203.2|7203.5|7201.5|69
1628709000000|2021-08-11 19:10:00|7205|7203|7205|7203|7205.7|7203.7|7204.5|7202.5|37
1628709300000|2021-08-11 19:15:00|7204.5|7202.5|7205|7203|7205|7203|7204.2|7202.2|91
1628709600000|2021-08-11 19:20:00|7204.7|7202.7|7204|7202|7205|7203|7204|7202|87
1628709900000|2021-08-11 19:25:00|7204.5|7202.5|7206.5|7204.5|7206.5|7204.5|7204.5|7202.5|140
1628710200000|2021-08-11 19:30:00|7206|7204|7206|7204|7206.5|7204.5|7205.5|7203.5|98
1628710500000|2021-08-11 19:35:00|7206.2|7204.2|7206.2|7204.2|7206.5|7204.5|7205.2|7203.2|80
1628710800000|2021-08-11 19:40:00|7206.5|7204.5|7206|7204|7206.5|7204.5|7205.5|7203.5|59
1628711100000|2021-08-11 19:45:00|7206.5|7204.5|7206|7204|7207|7205|7205.5|7203.5|157
1628711400000|2021-08-11 19:50:00|7205.5|7203.5|7207.5|7205.5|7208|7206|7205.2|7203.2|448
1628711700000|2021-08-11 19:55:00|7208|7206|7210.7|7206.7|7210.7|7207|7207|7205|339
1628712000000|2021-08-11 20:00:00|7210.4|7206.4|7209.9|7205.9|7210.7|7206.7|7208.7|7204.7|0
1628712300000|2021-08-11 20:05:00|7209.6|7205.6|7208.8|7204.8|7210.2|7206.2|7208.8|7204.8|0
1628712600000|2021-08-11 20:10:00|7209.1|7205.1|7205|7201|7209.1|7205.1|7204.9|7200.9|0
1628712900000|2021-08-11 20:15:00|7204.9|7200.9|7202.8|7198.8|7204.9|7200.9|7202.3|7198.3|0
1628713200000|2021-08-11 20:20:00|7202.6|7198.6|7204.6|7200.6|7205.4|7201.4|7202.6|7198.6|0
1628713500000|2021-08-11 20:25:00|7204.5|7200.5|7205.1|7201.1|7205.1|7201.1|7204.5|7200.5|0
1628713800000|2021-08-11 20:30:00|7205.3|7201.3|7205.8|7201.8|7206.1|7202.1|7205.1|7201.1|0
1628714100000|2021-08-11 20:35:00|7206.1|7202.1|7205.8|7201.8|7206.1|7202.1|7205.8|7201.8|0
1628714400000|2021-08-11 20:40:00|7206.1|7202.1|7206.1|7202.1|7206.4|7202.4|7206.1|7202.1|0
1628714700000|2021-08-11 20:45:00|7205.8|7201.8|7206.1|7202.1|7206.1|7202.1|7205.8|7201.8|0
1628715000000|2021-08-11 20:50:00|7206.2|7202.2|7206.3|7202.3|7206.6|7202.6|7206.2|7202.2|0
1628715300000|2021-08-11 20:55:00|7205.9|7201.9|7207.7|7203.7|7208|7204|7205.9|7201.9|0
1628715600000|2021-08-11 21:00:00|7207.8|7203.8|7207.9|7203.9|7207.9|7203.9|7207.7|7203.7|0
1628715900000|2021-08-11 21:05:00|7208.7|7204.7|7207.8|7203.8|7208.8|7204.8|7207.4|7203.4|0
1628716200000|2021-08-11 21:10:00|7208|7204|7209.5|7205.5|7209.7|7205.7|7207.9|7203.9|0
1628716500000|2021-08-11 21:15:00|7209.4|7205.4|7212.5|7208.5|7213|7209|7209.4|7205.4|0
1628716800000|2021-08-11 21:20:00|7212.4|7208.4|7210.9|7206.9|7212.8|7208.8|7210.1|7206.1|0
1628717100000|2021-08-11 21:25:00|7210.6|7206.6|7210.9|7206.9|7211|7207|7210.6|7206.6|0
1628717400000|2021-08-11 21:30:00|7211|7207|7211.1|7207.1|7211.1|7207.1|7210.6|7206.6|0
1628717700000|2021-08-11 21:35:00|7211.2|7207.2|7211.1|7207.1|7211.2|7207.2|7211|7207|0
1628718000000|2021-08-11 21:40:00|7211|7207|7210.7|7206.7|7211.1|7207.1|7210.7|7206.7|0
1628718300000|2021-08-11 21:45:00|7211|7207|7210.6|7206.6|7211|7207|7210.1|7206.1|0
1628718600000|2021-08-11 21:50:00|7210.7|7206.7|7210.3|7206.3|7210.7|7206.7|7210.3|7206.3|0
1628718900000|2021-08-11 21:55:00|7209.9|7205.9|7209.9|7205.9|7210.3|7206.3|7209.8|7205.8|0
1628719200000|2021-08-11 22:00:00|7209.6|7205.6|7209.6|7205.6|7210.8|7206.8|7209|7205|0
1628719500000|2021-08-11 22:05:00|7209.4|7205.4|7210.7|7206.7|7210.8|7206.8|7209.4|7205.4|0
1628719800000|2021-08-11 22:10:00|7210.8|7206.8|7209.7|7205.7|7210.8|7206.8|7209.7|7205.7|0
1628720100000|2021-08-11 22:15:00|7209.8|7205.8|7209.7|7205.7|7210|7206|7209.2|7205.2|0
1628720400000|2021-08-11 22:20:00|7209.9|7205.9|7209.5|7205.5|7209.9|7205.9|7209.5|7205.5|0
1628720700000|2021-08-11 22:25:00|7209.6|7205.6|7209|7205|7209.8|7205.8|7209|7205|0
1628721000000|2021-08-11 22:30:00|7208.9|7204.9|7208.7|7204.7|7209|7205|7208.4|7204.4|0
1628721300000|2021-08-11 22:35:00|7208.5|7204.5|7208.3|7204.3|7208.7|7204.7|7208.3|7204.3|0
1628721600000|2021-08-11 22:40:00|7208.6|7204.6|7208.2|7204.2|7208.6|7204.6|7208.1|7204.1|0
1628721900000|2021-08-11 22:45:00|7208.5|7204.5|7208.5|7204.5|7208.5|7204.5|7208.5|7204.5|0
1628722200000|2021-08-11 22:50:00|7208.6|7204.6|7208.9|7204.9|7208.9|7204.9|7208.6|7204.6|0
1628722500000|2021-08-11 22:55:00|7208.7|7204.7|7208.2|7204.2|7208.9|7204.9|7207.9|7203.9|0
1628722800000|2021-08-11 23:00:00|7208|7204|7208.5|7204.5|7208.5|7204.5|7207.9|7203.9|0
1628723100000|2021-08-11 23:05:00|7208.2|7204.2|7208|7204|7208.5|7204.5|7208|7204|0
1628723400000|2021-08-11 23:10:00|7207.9|7203.9|7208.2|7204.2|7208.2|7204.2|7207.6|7203.6|0
1628723700000|2021-08-11 23:15:00|7208.5|7204.5|7208.2|7204.2|7208.5|7204.5|7207.9|7203.9|0
1628724000000|2021-08-11 23:20:00|7208.5|7204.5|7208.5|7204.5|7208.5|7204.5|7208.2|7204.2|0
1628724300000|2021-08-11 23:25:00|7208.3|7204.3|7208.4|7204.4|7208.5|7204.5|7207.8|7203.8|0
1628724600000|2021-08-11 23:30:00|7208.1|7204.1|7208.1|7204.1|7208.4|7204.4|7207.4|7203.4|0
1628724900000|2021-08-11 23:35:00|7207.9|7203.9|7208.1|7204.1|7209.1|7205.1|7207.9|7203.9|0
1628725200000|2021-08-11 23:40:00|7207.8|7203.8|7205.5|7201.5|7207.8|7203.8|7204.7|7200.7|0
1628725500000|2021-08-11 23:45:00|7205.3|7201.3|7208.2|7204.2|7208.5|7204.5|7205.2|7201.2|0
1628725800000|2021-08-11 23:50:00|7208.3|7204.3|7208.8|7204.8|7209.2|7205.2|7208.2|7204.2|0
1628726100000|2021-08-11 23:55:00|7209.2|7205.2|7208.5|7204.5|7209.2|7205.2|7208.2|7204.2|0
1628726400000|2021-08-12 00:00:00|7208.8|7204.8|7207.2|7204.2|7209|7206|7206.2|7203.2|54
1628726700000|2021-08-12 00:05:00|7207|7204|7210.5|7207.5|7210.7|7207.7|7207|7204|40
1628727000000|2021-08-12 00:10:00|7209.7|7206.7|7208|7205|7209.7|7206.7|7207.7|7204.7|10
1628727300000|2021-08-12 00:15:00|7208.5|7205.5|7208.5|7205.5|7210.5|7207.5|7208|7205|67
1628727600000|2021-08-12 00:20:00|7208.2|7205.2|7211.2|7208.2|7212|7209|7207.7|7204.7|22
1628727900000|2021-08-12 00:25:00|7211.5|7208.5|7209.2|7206.2|7211.5|7208.5|7209.2|7206.2|4
1628728200000|2021-08-12 00:30:00|7209.5|7206.5|7208.2|7205.2|7209.5|7206.5|7208.2|7205.2|21
1628728500000|2021-08-12 00:35:00|7208.5|7205.5|7207.5|7204.5|7210|7207|7207.2|7204.2|34
1628728800000|2021-08-12 00:40:00|7207.2|7204.2|7206.2|7203.2|7207.5|7204.5|7205.7|7202.7|70
1628729100000|2021-08-12 00:45:00|7206.5|7203.5|7204.7|7201.7|7206.7|7203.7|7204|7201|36
1628729400000|2021-08-12 00:50:00|7205|7202|7206|7203|7206.2|7203.2|7204|7201|12
1628729700000|2021-08-12 00:55:00|7206.2|7203.2|7202.7|7199.7|7206.2|7203.2|7201.7|7198.7|70
1628730000000|2021-08-12 01:00:00|7203|7200|7204.2|7201.2|7205.2|7202.2|7202.7|7199.7|22
1628730300000|2021-08-12 01:05:00|7204.5|7201.5|7203.7|7200.7|7204.5|7201.5|7203.2|7200.2|16
1628730600000|2021-08-12 01:10:00|7203.5|7200.5|7203.2|7200.2|7203.7|7200.7|7203|7200|8
1628730900000|2021-08-12 01:15:00|7203|7200|7204.7|7201.7|7205.2|7202.2|7202.5|7199.5|14
1628731200000|2021-08-12 01:20:00|7205|7202|7204.5|7201.5|7205.2|7202.2|7204.2|7201.2|8
1628731500000|2021-08-12 01:25:00|7204.7|7201.7|7204.7|7201.7|7205.5|7202.5|7203.7|7200.7|42
1628731800000|2021-08-12 01:30:00|7204.5|7201.5|7204.7|7201.7|7205.5|7202.5|7204.2|7201.2|26
1628732100000|2021-08-12 01:35:00|7205|7202|7204|7201|7205.5|7202.5|7203.2|7200.2|15
1628732400000|2021-08-12 01:40:00|7203.7|7200.7|7202|7199|7204.5|7201.5|7201.5|7198.5|27
1628732700000|2021-08-12 01:45:00|7202.2|7199.2|7201.7|7198.7|7202.7|7199.7|7201.7|7198.7|14
1628733000000|2021-08-12 01:50:00|7202|7199|7202.7|7199.7|7205.2|7202.2|7202|7199|74
1628733300000|2021-08-12 01:55:00|7202.5|7199.5|7202.7|7199.7|7203.2|7200.2|7202.2|7199.2|4
1628733600000|2021-08-12 02:00:00|7203|7200|7204.5|7201.5|7204.7|7201.7|7202.7|7199.7|22
1628733900000|2021-08-12 02:05:00|7204.2|7201.2|7202.7|7199.7|7205.5|7202.5|7202.7|7199.7|8
1628734200000|2021-08-12 02:10:00|7203|7200|7202.2|7199.2|7203|7200|7201|7198|35
1628734500000|2021-08-12 02:15:00|7202|7199|7203.7|7200.7|7203.7|7200.7|7201.2|7198.2|9
1628734800000|2021-08-12 02:20:00|7203.5|7200.5|7202.2|7199.2|7203.7|7200.7|7202.2|7199.2|12
1628735100000|2021-08-12 02:25:00|7202.5|7199.5|7203.7|7200.7|7204|7201|7202.2|7199.2|1
1628735400000|2021-08-12 02:30:00|7204|7201|7202.7|7199.7|7204|7201|7202.5|7199.5|2
1628735700000|2021-08-12 02:35:00|7202.5|7199.5|7202.7|7199.7|7204|7201|7202.2|7199.2|4
1628736000000|2021-08-12 02:40:00|7203|7200|7202.7|7199.7|7203.2|7200.2|7202.5|7199.5|3
1628736300000|2021-08-12 02:45:00|7202.5|7199.5|7204.2|7201.2|7204.2|7201.2|7202.2|7199.2|6
1628736600000|2021-08-12 02:50:00|7204|7201|7203.2|7200.2|7204.5|7201.5|7203.2|7200.2|3
1628736900000|2021-08-12 02:55:00|7203.5|7200.5|7203.2|7200.2|7203.5|7200.5|7202.7|7199.7|16
1628737200000|2021-08-12 03:00:00|7203.5|7200.5|7204.5|7201.5|7204.7|7201.7|7202.7|7199.7|14
1628737500000|2021-08-12 03:05:00|7204.7|7201.7|7206.7|7203.7|7207.2|7204.2|7204.7|7201.7|30
1628737800000|2021-08-12 03:10:00|7207|7204|7206.7|7203.7|7207.7|7204.7|7206.5|7203.5|5
1628738100000|2021-08-12 03:15:00|7206.5|7203.5|7205.2|7202.2|7206.5|7203.5|7205|7202|4
1628738400000|2021-08-12 03:20:00|7205.5|7202.5|7205.2|7202.2|7205.5|7202.5|7204.5|7201.5|16
1628738700000|2021-08-12 03:25:00|7205.5|7202.5|7204.2|7201.2|7205.5|7202.5|7204|7201|11
1628739000000|2021-08-12 03:30:00|7204|7201|7204|7201|7204.5|7201.5|7203.7|7200.7|13
1628739300000|2021-08-12 03:35:00|7204.2|7201.2|7204.7|7201.7|7205|7202|7203.7|7200.7|28
1628739600000|2021-08-12 03:40:00|7205|7202|7205|7202|7205.7|7202.7|7204.7|7201.7|13
1628739900000|2021-08-12 03:45:00|7204.7|7201.7|7204.2|7201.2|7204.7|7201.7|7204|7201|16
1628740200000|2021-08-12 03:50:00|7204.5|7201.5|7203.7|7200.7|7206|7203|7203.7|7200.7|72
1628740500000|2021-08-12 03:55:00|7203.5|7200.5|7203|7200|7204|7201|7203|7200|19
1628740800000|2021-08-12 04:00:00|7203.2|7200.2|7202.5|7199.5|7203.7|7200.7|7202|7199|48
1628741100000|2021-08-12 04:05:00|7202.2|7199.2|7202.2|7199.2|7202.5|7199.5|7201.5|7198.5|16
1628741400000|2021-08-12 04:10:00|7202|7199|7202.2|7199.2|7202.7|7199.7|7202|7199|11
1628741700000|2021-08-12 04:15:00|7202|7199|7202.5|7199.5|7203|7200|7201.7|7198.7|5
1628742000000|2021-08-12 04:20:00|7202.7|7199.7|7202.5|7199.5|7203|7200|7202|7199|26
1628742300000|2021-08-12 04:25:00|7202.2|7199.2|7202.7|7199.7|7202.7|7199.7|7201.5|7198.5|18
1628742600000|2021-08-12 04:30:00|7202.2|7199.2|7201.2|7198.2|7202.5|7199.5|7201.2|7198.2|30
1628742900000|2021-08-12 04:35:00|7201|7198|7201|7198|7201.7|7198.7|7201|7198|17
1628743200000|2021-08-12 04:40:00|7200.7|7197.7|7200.5|7197.5|7201.2|7198.2|7200.5|7197.5|20
1628743500000|2021-08-12 04:45:00|7200.2|7197.2|7200.2|7197.2|7200.5|7197.5|7199.7|7196.7|25
1628743800000|2021-08-12 04:50:00|7199.7|7196.7|7199.7|7196.7|7200|7197|7198.5|7195.5|20
1628744100000|2021-08-12 04:55:00|7199.2|7196.2|7199.5|7196.5|7199.5|7196.5|7198.7|7195.7|17
1628744400000|2021-08-12 05:00:00|7199.2|7196.2|7198.2|7195.2|7199.5|7196.5|7198|7195|23
1628744700000|2021-08-12 05:05:00|7198.5|7195.5|7198.7|7195.7|7199.2|7196.2|7197.7|7194.7|27
1628745000000|2021-08-12 05:10:00|7198.5|7195.5|7199|7196|7199.5|7196.5|7198|7195|14
1628745300000|2021-08-12 05:15:00|7198.7|7195.7|7198.2|7195.2|7198.7|7195.7|7198|7195|22
1628745600000|2021-08-12 05:20:00|7198.5|7195.5|7197|7194|7198.7|7195.7|7197|7194|33
1628745900000|2021-08-12 05:25:00|7197.2|7194.2|7196.7|7193.7|7198.2|7195.2|7196.5|7193.5|25
1628746200000|2021-08-12 05:30:00|7197|7194|7196.7|7193.7|7197.7|7194.7|7196.2|7193.2|19
1628746500000|2021-08-12 05:35:00|7196.5|7193.5|7196.5|7193.5|7197.2|7194.2|7196.2|7193.2|22
1628746800000|2021-08-12 05:40:00|7197|7194|7196.2|7193.2|7197.5|7194.5|7196.2|7193.2|156
1628747100000|2021-08-12 05:45:00|7196.5|7193.5|7195|7192|7196.7|7193.7|7195|7192|48
1628747400000|2021-08-12 05:50:00|7194.5|7191.5|7195.7|7192.7|7195.7|7192.7|7194.5|7191.5|53
1628747700000|2021-08-12 05:55:00|7195.2|7192.2|7195.7|7192.7|7196.2|7193.2|7195.2|7192.2|42
1628748000000|2021-08-12 06:00:00|7195.5|7192.5|7197.7|7195.7|7199.2|7197.2|7194.5|7192.5|171
1628748300000|2021-08-12 06:05:00|7198|7196|7199.7|7197.7|7200.5|7198.5|7197.7|7195.7|68
1628748600000|2021-08-12 06:10:00|7200|7198|7200.7|7198.7|7201.5|7199.5|7199.5|7197.5|126
1628748900000|2021-08-12 06:15:00|7200.5|7198.5|7200.7|7198.7|7202.5|7200.5|7200.2|7198.2|208
1628749200000|2021-08-12 06:20:00|7200.5|7198.5|7197|7195|7200.7|7198.7|7197|7195|87
1628749500000|2021-08-12 06:25:00|7196.7|7194.7|7197|7195|7197.5|7195.5|7194.5|7192.5|167
1628749800000|2021-08-12 06:30:00|7197.2|7195.2|7193.5|7191.5|7197.2|7195.2|7193|7191|92
1628750100000|2021-08-12 06:35:00|7193.2|7191.2|7189.2|7187.2|7193.2|7191.2|7188.5|7186.5|153
1628750400000|2021-08-12 06:40:00|7189|7187|7191|7189|7192|7190|7189|7187|129
1628750700000|2021-08-12 06:45:00|7190.5|7188.5|7187.5|7185.5|7191.2|7189.2|7187.5|7185.5|97
1628751000000|2021-08-12 06:50:00|7188|7186|7188|7186|7189.2|7187.2|7187|7185|116
1628751300000|2021-08-12 06:55:00|7187|7185|7196|7194|7196.2|7194.2|7186.5|7184.5|569
1628751600000|2021-08-12 07:00:00|7195.5|7194.5|7201.2|7200.2|7203.2|7202.2|7194.5|7193.5|2413
1628751900000|2021-08-12 07:05:00|7201.5|7200.5|7204.7|7203.7|7208|7207|7200|7199|1838
1628752200000|2021-08-12 07:10:00|7206.5|7205.5|7209|7208|7211|7210|7203.7|7202.7|1143
1628752500000|2021-08-12 07:15:00|7208.7|7207.7|7209.5|7208.5|7211.7|7210.7|7205.2|7204.2|1360
1628752800000|2021-08-12 07:20:00|7209.7|7208.7|7208.7|7207.7|7214.5|7213.5|7206|7205|927
1628753100000|2021-08-12 07:25:00|7208.5|7207.5|7210|7209|7212.2|7211.2|7207|7206|522
1628753400000|2021-08-12 07:30:00|7210.7|7209.7|7204.2|7203.2|7213.7|7212.7|7204.2|7203.2|776
1628753700000|2021-08-12 07:35:00|7204|7203|7205.2|7204.2|7205.5|7204.5|7203|7202|484
1628754000000|2021-08-12 07:40:00|7205.3|7204.3|7203.8|7202.8|7207.6|7206.6|7202.3|7201.3|617
1628754300000|2021-08-12 07:45:00|7203.6|7202.6|7205.3|7204.3|7207.6|7206.6|7203.1|7202.1|450
1628754600000|2021-08-12 07:50:00|7205.1|7204.1|7205.8|7204.8|7206.6|7205.6|7204.1|7203.1|396
1628754900000|2021-08-12 07:55:00|7205.6|7204.6|7203.1|7202.1|7206.1|7205.1|7202.6|7201.6|299
1628755200000|2021-08-12 08:00:00|7203.3|7202.3|7203.1|7202.1|7204.3|7203.3|7200.6|7199.6|396
1628755500000|2021-08-12 08:05:00|7203.6|7202.6|7201.1|7200.1|7205.6|7204.6|7200.1|7199.1|388
1628755800000|2021-08-12 08:10:00|7200.8|7199.8|7201.8|7200.8|7203.1|7202.1|7199.6|7198.6|229
1628756100000|2021-08-12 08:15:00|7202.1|7201.1|7200.8|7199.8|7202.6|7201.6|7200.1|7199.1|275
1628756400000|2021-08-12 08:20:00|7201.1|7200.1|7205.6|7204.6|7206.1|7205.1|7200.3|7199.3|419
1628756700000|2021-08-12 08:25:00|7205.8|7204.8|7205.3|7204.3|7206.1|7205.1|7204.6|7203.6|279
1628757000000|2021-08-12 08:30:00|7205.1|7204.1|7207.1|7206.1|7207.3|7206.3|7205.1|7204.1|238
1628757300000|2021-08-12 08:35:00|7206.8|7205.8|7204.8|7203.8|7207.1|7206.1|7204.8|7203.8|183
1628757600000|2021-08-12 08:40:00|7204.6|7203.6|7206.3|7205.3|7206.3|7205.3|7202.6|7201.6|243
1628757900000|2021-08-12 08:45:00|7206.1|7205.1|7206.3|7205.3|7207.3|7206.3|7204.1|7203.1|164
1628758200000|2021-08-12 08:50:00|7206.1|7205.1|7209.1|7208.1|7209.6|7208.6|7205.6|7204.6|299
1628758500000|2021-08-12 08:55:00|7209.3|7208.3|7210.1|7209.1|7211.1|7210.1|7209.1|7208.1|219
1628758800000|2021-08-12 09:00:00|7210.3|7209.3|7211.3|7210.3|7212.3|7211.3|7210.1|7209.1|228
1628759100000|2021-08-12 09:05:00|7212.1|7211.1|7210.1|7209.1|7212.6|7211.6|7209.6|7208.6|414
1628759400000|2021-08-12 09:10:00|7209.8|7208.8|7208.8|7207.8|7210.6|7209.6|7206.6|7205.6|614
1628759700000|2021-08-12 09:15:00|7208.6|7207.6|7211.3|7210.3|7212.3|7211.3|7208.6|7207.6|367
1628760000000|2021-08-12 09:20:00|7211.6|7210.6|7212.8|7211.8|7213.6|7212.6|7211.6|7210.6|228
1628760300000|2021-08-12 09:25:00|7213.1|7212.1|7214.1|7213.1|7214.6|7213.6|7213.1|7212.1|146
1628760600000|2021-08-12 09:30:00|7213.6|7212.6|7211.6|7210.6|7213.6|7212.6|7210.1|7209.1|246
1628760900000|2021-08-12 09:35:00|7211.3|7210.3|7212.6|7211.6|7213.3|7212.3|7211.3|7210.3|146
1628761200000|2021-08-12 09:40:00|7213.1|7212.1|7211.8|7210.8|7213.8|7212.8|7211.3|7210.3|182
1628761500000|2021-08-12 09:45:00|7211.6|7210.6|7211.6|7210.6|7213.6|7212.6|7211.1|7210.1|146
1628761800000|2021-08-12 09:50:00|7211.8|7210.8|7211.3|7210.3|7212.6|7211.6|7211.1|7210.1|226
1628762100000|2021-08-12 09:55:00|7211.6|7210.6|7214.3|7213.3|7214.3|7213.3|7211.1|7210.1|273
1628762400000|2021-08-12 10:00:00|7214.1|7213.1|7210.1|7209.1|7215.1|7214.1|7209.6|7208.6|395
1628762700000|2021-08-12 10:05:00|7210.6|7209.6|7207.6|7206.6|7211.1|7210.1|7207.6|7206.6|504
1628763000000|2021-08-12 10:10:00|7207.3|7206.3|7211.1|7210.1|7211.8|7210.8|7207.1|7206.1|409
1628763300000|2021-08-12 10:15:00|7211.6|7210.6|7210.6|7209.6|7211.6|7210.6|7210.1|7209.1|462
1628763600000|2021-08-12 10:20:00|7211.1|7210.1|7209.6|7208.6|7212.3|7211.3|7209.6|7208.6|606
1628763900000|2021-08-12 10:25:00|7210.1|7209.1|7208.6|7207.6|7210.6|7209.6|7207.6|7206.6|270
1628764200000|2021-08-12 10:30:00|7208.1|7207.1|7209.1|7208.1|7209.6|7208.6|7207.6|7206.6|401
1628764500000|2021-08-12 10:35:00|7209.3|7208.3|7212.6|7211.6|7212.6|7211.6|7209.1|7208.1|284
1628764800000|2021-08-12 10:40:00|7212.1|7211.1|7213.8|7212.8|7215.1|7214.1|7212.1|7211.1|393
1628765100000|2021-08-12 10:45:00|7214.1|7213.1|7209.6|7208.6|7216.3|7215.3|7209.6|7208.6|579
1628765400000|2021-08-12 10:50:00|7209.1|7208.1|7206.1|7205.1|7209.6|7208.6|7205.6|7204.6|577
1628765700000|2021-08-12 10:55:00|7205.8|7204.8|7204.8|7203.8|7206.1|7205.1|7203.1|7202.1|560
1628766000000|2021-08-12 11:00:00|7205.1|7204.1|7206.1|7205.1|7208.3|7207.3|7204.8|7203.8|453
1628766300000|2021-08-12 11:05:00|7205.6|7204.6|7209.1|7208.1|7209.1|7208.1|7205.1|7204.1|307
1628766600000|2021-08-12 11:10:00|7208.6|7207.6|7209.8|7208.8|7211.1|7210.1|7208.6|7207.6|373
1628766900000|2021-08-12 11:15:00|7210.1|7209.1|7215.6|7214.6|7215.6|7214.6|7209.6|7208.6|641
1628767200000|2021-08-12 11:20:00|7215.1|7214.1|7211.6|7210.6|7215.8|7214.8|7210.1|7209.1|508
1628767500000|2021-08-12 11:25:00|7211.3|7210.3|7209.1|7208.1|7212.3|7211.3|7208.8|7207.8|221
1628767800000|2021-08-12 11:30:00|7208.8|7207.8|7210.8|7209.8|7210.8|7209.8|7207.8|7206.8|193
1628768100000|2021-08-12 11:35:00|7211.1|7210.1|7210.1|7209.1|7211.6|7210.6|7209.3|7208.3|219
1628768400000|2021-08-12 11:40:00|7210.2|7209.2|7208.7|7207.7|7210.2|7209.2|7208.2|7207.2|160
1628768700000|2021-08-12 11:45:00|7208.4|7207.4|7208.2|7207.2|7209.2|7208.2|7207.7|7206.7|208
1628769000000|2021-08-12 11:50:00|7207.7|7206.7|7207.7|7206.7|7209.2|7208.2|7207.2|7206.2|212
1628769300000|2021-08-12 11:55:00|7207.4|7206.4|7205.2|7204.2|7207.7|7206.7|7205.2|7204.2|116
1628769600000|2021-08-12 12:00:00|7205.4|7204.4|7204.7|7203.7|7205.9|7204.9|7204.7|7203.7|215
1628769900000|2021-08-12 12:05:00|7204.2|7203.2|7203.7|7202.7|7204.7|7203.7|7203.4|7202.4|171
1628770200000|2021-08-12 12:10:00|7204.2|7203.2|7203.7|7202.7|7205.2|7204.2|7203.7|7202.7|134
1628770500000|2021-08-12 12:15:00|7203.4|7202.4|7202.2|7201.2|7203.4|7202.4|7200.7|7199.7|185
1628770800000|2021-08-12 12:20:00|7202.4|7201.4|7200.7|7199.7|7203.7|7202.7|7200.7|7199.7|206
1628771100000|2021-08-12 12:25:00|7201.2|7200.2|7202.4|7201.4|7203.2|7202.2|7201.2|7200.2|218
1628771400000|2021-08-12 12:30:00|7202.7|7201.7|7203.2|7202.2|7205.4|7204.4|7202.2|7201.2|385
1628771700000|2021-08-12 12:35:00|7202.9|7201.9|7202.7|7201.7|7204.7|7203.7|7202.2|7201.2|403
1628772000000|2021-08-12 12:40:00|7202.2|7201.2|7206.7|7205.7|7207.4|7206.4|7201.7|7200.7|438
1628772300000|2021-08-12 12:45:00|7207.2|7206.2|7203.2|7202.2|7207.2|7206.2|7202.9|7201.9|522
1628772600000|2021-08-12 12:50:00|7203.4|7202.4|7201.2|7200.2|7203.4|7202.4|7200.7|7199.7|343
1628772900000|2021-08-12 12:55:00|7201.4|7200.4|7202.2|7201.2|7203.2|7202.2|7201.2|7200.2|440
1628773200000|2021-08-12 13:00:00|7202.7|7201.7|7201.9|7200.9|7204.2|7203.2|7200.7|7199.7|303
1628773500000|2021-08-12 13:05:00|7201.7|7200.7|7205.2|7204.2|7206.4|7205.4|7200.7|7199.7|575
1628773800000|2021-08-12 13:10:00|7205.7|7204.7|7203.2|7202.2|7208.2|7207.2|7202.9|7201.9|406
1628774100000|2021-08-12 13:15:00|7203.7|7202.7|7201.7|7200.7|7204.2|7203.2|7201.7|7200.7|217
1628774400000|2021-08-12 13:20:00|7201.9|7200.9|7200.7|7199.7|7203.2|7202.2|7200.7|7199.7|358
1628774700000|2021-08-12 13:25:00|7200.4|7199.4|7203.7|7202.7|7203.7|7202.7|7200.4|7199.4|524
1628775000000|2021-08-12 13:30:00|7203.4|7202.4|7200.2|7199.2|7205.7|7204.7|7195.7|7194.7|1492
1628775300000|2021-08-12 13:35:00|7200.7|7199.7|7193.2|7192.2|7201.2|7200.2|7193.2|7192.2|1245
1628775600000|2021-08-12 13:40:00|7193.7|7192.7|7190.7|7189.7|7195.2|7194.2|7190.4|7189.4|934
1628775900000|2021-08-12 13:45:00|7190.4|7189.4|7192.4|7191.4|7194.2|7193.2|7190.2|7189.2|811
1628776200000|2021-08-12 13:50:00|7192.7|7191.7|7186.7|7185.7|7193.7|7192.7|7186.7|7185.7|984
1628776500000|2021-08-12 13:55:00|7186.2|7185.2|7187.7|7186.7|7189.7|7188.7|7185.7|7184.7|600
1628776800000|2021-08-12 14:00:00|7187.4|7186.4|7190.2|7189.2|7190.4|7189.4|7185.7|7184.7|915
1628777100000|2021-08-12 14:05:00|7190.4|7189.4|7186.2|7185.2|7190.7|7189.7|7185.7|7184.7|659
1628777400000|2021-08-12 14:10:00|7187.1|7186.1|7188.1|7187.1|7189.1|7188.1|7186.6|7185.6|537
1628777700000|2021-08-12 14:15:00|7187.8|7186.8|7189.1|7188.1|7192.1|7191.1|7187.1|7186.1|726
1628778000000|2021-08-12 14:20:00|7189.3|7188.3|7191.6|7190.6|7191.6|7190.6|7187.6|7186.6|378
1628778300000|2021-08-12 14:25:00|7191.1|7190.1|7192.3|7191.3|7193.6|7192.6|7190.6|7189.6|408
1628778600000|2021-08-12 14:30:00|7192.1|7191.1|7189.1|7188.1|7193.3|7192.3|7189.1|7188.1|374
1628778900000|2021-08-12 14:35:00|7189.3|7188.3|7190.6|7189.6|7191.1|7190.1|7188.6|7187.6|504
1628779200000|2021-08-12 14:40:00|7191.1|7190.1|7192.6|7191.6|7193.1|7192.1|7190.6|7189.6|357
1628779500000|2021-08-12 14:45:00|7192.1|7191.1|7191.1|7190.1|7192.6|7191.6|7190.1|7189.1|338
1628779800000|2021-08-12 14:50:00|7190.8|7189.8|7189.1|7188.1|7192.6|7191.6|7189.1|7188.1|358
1628780100000|2021-08-12 14:55:00|7189.6|7188.6|7189.6|7188.6|7189.6|7188.6|7188.1|7187.1|548
1628780400000|2021-08-12 15:00:00|7189.1|7188.1|7187.6|7186.6|7190.1|7189.1|7187.1|7186.1|400
1628780700000|2021-08-12 15:05:00|7187.3|7186.3|7186.8|7185.8|7187.6|7186.6|7183.6|7182.6|391
1628781000000|2021-08-12 15:10:00|7187.1|7186.1|7189.1|7188.1|7189.3|7188.3|7186.1|7185.1|432
1628781300000|2021-08-12 15:15:00|7188.6|7187.6|7192.6|7191.6|7192.8|7191.8|7188.6|7187.6|608
1628781600000|2021-08-12 15:20:00|7192.8|7191.8|7193.1|7192.1|7194.1|7193.1|7192.1|7191.1|745
1628781900000|2021-08-12 15:25:00|7192.6|7191.6|7193.6|7191.6|7197.8|7196.8|7192.6|7191.6|2516
1628782200000|2021-08-12 15:30:00|7194.1|7192.1|7196.1|7194.1|7196.6|7194.6|7190.6|7188.6|4095
1628782500000|2021-08-12 15:35:00|7196.3|7194.3|7196.3|7194.3|7197.6|7195.6|7194.6|7192.6|1508
1628782800000|2021-08-12 15:40:00|7196.6|7194.6|7196.6|7194.6|7197.1|7195.1|7194.6|7192.6|301
1628783100000|2021-08-12 15:45:00|7196.3|7194.3|7195.3|7193.3|7196.6|7194.6|7194.1|7192.1|223
1628783400000|2021-08-12 15:50:00|7195.1|7193.1|7196.1|7194.1|7196.6|7194.6|7194.1|7192.1|214
1628783700000|2021-08-12 15:55:00|7195.8|7193.8|7196.1|7194.1|7197.6|7195.6|7195.6|7193.6|257
1628784000000|2021-08-12 16:00:00|7196.6|7194.6|7198.1|7196.1|7198.6|7196.6|7196.3|7194.3|173
1628784300000|2021-08-12 16:05:00|7198.6|7196.6|7200.6|7198.6|7201.1|7199.1|7197.8|7195.8|162
1628784600000|2021-08-12 16:10:00|7200.3|7198.3|7201.1|7199.1|7202.1|7200.1|7200.1|7198.1|159
1628784900000|2021-08-12 16:15:00|7200.6|7198.6|7199.1|7197.1|7200.6|7198.6|7197.6|7195.6|326
1628785200000|2021-08-12 16:20:00|7198.8|7196.8|7198.1|7196.1|7199.1|7197.1|7197.3|7195.3|96
1628785500000|2021-08-12 16:25:00|7197.8|7195.8|7200.3|7198.3|7201.1|7199.1|7197.8|7195.8|83
1628785800000|2021-08-12 16:30:00|7200.6|7198.6|7202.6|7200.6|7202.6|7200.6|7200.3|7198.3|66
1628786100000|2021-08-12 16:35:00|7202.1|7200.1|7203.1|7201.1|7203.6|7201.6|7201.6|7199.6|91
1628786400000|2021-08-12 16:40:00|7202.6|7200.6|7203.1|7201.1|7203.1|7201.1|7201.1|7199.1|43
1628786700000|2021-08-12 16:45:00|7202.6|7200.6|7201.6|7199.6|7202.6|7200.6|7201.1|7199.1|51
1628787000000|2021-08-12 16:50:00|7201.3|7199.3|7199.8|7197.8|7201.8|7199.8|7199.8|7197.8|63
1628787300000|2021-08-12 16:55:00|7199.6|7197.6|7202.1|7200.1|7202.3|7200.3|7199.6|7197.6|34
1628787600000|2021-08-12 17:00:00|7202.3|7200.3|7200.8|7198.8|7202.3|7200.3|7199.8|7197.8|62
1628787900000|2021-08-12 17:05:00|7200.6|7198.6|7201.1|7199.1|7201.6|7199.6|7200.1|7198.1|23
1628788200000|2021-08-12 17:10:00|7200.8|7198.8|7200.6|7198.6|7200.8|7198.8|7200.1|7198.1|32
1628788500000|2021-08-12 17:15:00|7200.8|7198.8|7201.1|7199.1|7202.1|7200.1|7200.6|7198.6|82
1628788800000|2021-08-12 17:20:00|7201.3|7199.3|7201.1|7199.1|7202.6|7200.6|7200.6|7198.6|81
1628789100000|2021-08-12 17:25:00|7201.3|7199.3|7200.3|7198.3|7201.6|7199.6|7200.1|7198.1|65
1628789400000|2021-08-12 17:30:00|7200.1|7198.1|7201.6|7199.6|7201.6|7199.6|7200.1|7198.1|92
1628789700000|2021-08-12 17:35:00|7201.8|7199.8|7202.1|7200.1|7202.6|7200.6|7201.6|7199.6|66
1628790000000|2021-08-12 17:40:00|7202.3|7200.3|7202.6|7200.6|7203.1|7201.1|7202.1|7200.1|93
1628790300000|2021-08-12 17:45:00|7202.3|7200.3|7201.6|7199.6|7202.6|7200.6|7201.3|7199.3|33
1628790600000|2021-08-12 17:50:00|7201.3|7199.3|7201.8|7199.8|7202.6|7200.6|7200.6|7198.6|69
1628790900000|2021-08-12 17:55:00|7202.1|7200.1|7201.6|7199.6|7202.1|7200.1|7201.1|7199.1|24
1628791200000|2021-08-12 18:00:00|7201.1|7199.1|7201.6|7199.6|7201.6|7199.6|7200.1|7198.1|43
1628791500000|2021-08-12 18:05:00|7201.3|7199.3|7202.6|7200.6|7202.6|7200.6|7201.1|7199.1|24
1628791800000|2021-08-12 18:10:00|7202.8|7200.8|7203.1|7201.1|7203.1|7201.1|7202.6|7200.6|21
1628792100000|2021-08-12 18:15:00|7203.3|7201.3|7204.8|7202.8|7204.8|7202.8|7203.1|7201.1|61
1628792400000|2021-08-12 18:20:00|7204.6|7202.6|7205.3|7203.3|7205.8|7203.8|7204.6|7202.6|34
1628792700000|2021-08-12 18:25:00|7205.6|7203.6|7205.6|7203.6|7205.6|7203.6|7204.1|7202.1|67
1628793000000|2021-08-12 18:30:00|7205.1|7203.1|7205.6|7203.6|7206.1|7204.1|7204.6|7202.6|77
1628793300000|2021-08-12 18:35:00|7205.3|7203.3|7206.6|7204.6|7206.8|7204.8|7205.3|7203.3|97
1628793600000|2021-08-12 18:40:00|7206.8|7204.8|7206.6|7204.6|7207.1|7205.1|7206.1|7204.1|35
1628793900000|2021-08-12 18:45:00|7207.1|7205.1|7208.1|7206.1|7208.1|7206.1|7206.6|7204.6|84
1628794200000|2021-08-12 18:50:00|7207.6|7205.6|7209.6|7207.6|7209.6|7207.6|7207.6|7205.6|96
1628794500000|2021-08-12 18:55:00|7209.1|7207.1|7209.6|7207.6|7209.6|7207.6|7209.1|7207.1|74
1628794800000|2021-08-12 19:00:00|7209.3|7207.3|7209.3|7207.3|7209.8|7207.8|7208.6|7206.6|59
1628795100000|2021-08-12 19:05:00|7209.1|7207.1|7209.6|7207.6|7210.1|7208.1|7209.1|7207.1|41
1628795400000|2021-08-12 19:10:00|7209.8|7207.8|7209.6|7207.6|7210.1|7208.1|7209.6|7207.6|21
1628795700000|2021-08-12 19:15:00|7209.3|7207.3|7209.6|7207.6|7209.6|7207.6|7209.1|7207.1|43
1628796000000|2021-08-12 19:20:00|7209.3|7207.3|7209.1|7207.1|7210.1|7208.1|7209.1|7207.1|60
1628796300000|2021-08-12 19:25:00|7208.8|7206.8|7209.6|7207.6|7209.8|7207.8|7208.6|7206.6|29
1628796600000|2021-08-12 19:30:00|7209.1|7207.1|7212.3|7210.3|7212.3|7210.3|7208.6|7206.6|115
1628796900000|2021-08-12 19:35:00|7212.1|7210.1|7214.6|7212.6|7214.6|7212.6|7212.1|7210.1|91
1628797200000|2021-08-12 19:40:00|7214.8|7212.8|7211.8|7209.8|7214.8|7212.8|7210.6|7208.6|98
1628797500000|2021-08-12 19:45:00|7212.1|7210.1|7212.6|7210.6|7212.6|7210.6|7211.1|7209.1|42
1628797800000|2021-08-12 19:50:00|7211.8|7209.8|7208.1|7206.1|7215.1|7213.1|7208.1|7206.1|406
1628798100000|2021-08-12 19:55:00|7209.1|7207.1|7207.4|7203.4|7211.1|7209.1|7206.6|7203.1|596
1628798400000|2021-08-12 20:00:00|7207.1|7203.1|7207.3|7203.3|7207.3|7203.3|7205.6|7201.6|0
1628798700000|2021-08-12 20:05:00|7207|7203|7206.2|7202.2|7207.3|7203.3|7205.8|7201.8|0
1628799000000|2021-08-12 20:10:00|7206.4|7202.4|7206.8|7202.8|7206.8|7202.8|7205.9|7201.9|0
1628799300000|2021-08-12 20:15:00|7207|7203|7208.8|7204.8|7208.9|7204.9|7207|7203|0
1628799600000|2021-08-12 20:20:00|7208.5|7204.5|7208.2|7204.2|7208.8|7204.8|7208|7204|0
1628799900000|2021-08-12 20:25:00|7208.3|7204.3|7208.3|7204.3|7208.3|7204.3|7208|7204|0
1628800200000|2021-08-12 20:30:00|7208.6|7204.6|7208.8|7204.8|7209|7205|7208.3|7204.3|0
1628800500000|2021-08-12 20:35:00|7209|7205|7209.5|7205.5|7209.8|7205.8|7209|7205|0
1628800800000|2021-08-12 20:40:00|7209.6|7205.6|7209.4|7205.4|7209.8|7205.8|7209.4|7205.4|0
1628801100000|2021-08-12 20:45:00|7209.3|7205.3|7208.9|7204.9|7209.8|7205.8|7208.9|7204.9|0
1628801400000|2021-08-12 20:50:00|7209.2|7205.2|7209.7|7205.7|7210|7206|7209.2|7205.2|0
1628801700000|2021-08-12 20:55:00|7210|7206|7209.8|7205.8|7210.4|7206.4|7209.6|7205.6|0
1628802000000|2021-08-12 21:00:00|7210|7206|7209.8|7205.8|7210.3|7206.3|7209.8|7205.8|0
1628802300000|2021-08-12 21:05:00|7210|7206|7209.7|7205.7|7210|7206|7209.7|7205.7|0
1628802600000|2021-08-12 21:10:00|7209.5|7205.5|7210.3|7206.3|7210.4|7206.4|7209.3|7205.3|0
1628802900000|2021-08-12 21:15:00|7209.8|7205.8|7209.7|7205.7|7210.1|7206.1|7209.5|7205.5|0
1628803200000|2021-08-12 21:20:00|7209.6|7205.6|7210|7206|7210.1|7206.1|7209.6|7205.6|0
1628803500000|2021-08-12 21:25:00|7209.8|7205.8|7209.7|7205.7|7209.8|7205.8|7209.7|7205.7|0
1628803800000|2021-08-12 21:30:00|7209.6|7205.6|7209.9|7205.9|7209.9|7205.9|7209.5|7205.5|0
1628804100000|2021-08-12 21:35:00|7210|7206|7209.7|7205.7|7210.4|7206.4|7209.7|7205.7|0
1628804400000|2021-08-12 21:40:00|7209.5|7205.5|7209.2|7205.2|7209.5|7205.5|7209.2|7205.2|0
1628804700000|2021-08-12 21:45:00|7209.1|7205.1|7208.6|7204.6|7209.5|7205.5|7208.6|7204.6|0
1628805000000|2021-08-12 21:50:00|7208.7|7204.7|7208.7|7204.7|7208.7|7204.7|7208.6|7204.6|0
1628805300000|2021-08-12 21:55:00|7208.8|7204.8|7208.9|7204.9|7208.9|7204.9|7208.7|7204.7|0
1628805600000|2021-08-12 22:00:00|7208.6|7204.6|7205.7|7201.7|7209.3|7205.3|7205.5|7201.5|0
1628805900000|2021-08-12 22:05:00|7205.4|7201.4|7205.9|7201.9|7206.2|7202.2|7205.4|7201.4|0
1628806200000|2021-08-12 22:10:00|7205.6|7201.6|7205.6|7201.6|7206|7202|7205.3|7201.3|0
1628806500000|2021-08-12 22:15:00|7205.9|7201.9|7205.6|7201.6|7206.6|7202.6|7205.3|7201.3|0
1628806800000|2021-08-12 22:20:00|7205.3|7201.3|7205.9|7201.9|7205.9|7201.9|7205.3|7201.3|0
1628807100000|2021-08-12 22:25:00|7205.7|7201.7|7205.9|7201.9|7205.9|7201.9|7205.3|7201.3|0
1628807400000|2021-08-12 22:30:00|7205.6|7201.6|7205.9|7201.9|7205.9|7201.9|7205.6|7201.6|0
1628807700000|2021-08-12 22:35:00|7206.2|7202.2|7206.6|7202.6|7206.7|7202.7|7205.9|7201.9|0
1628808000000|2021-08-12 22:40:00|7206.9|7202.9|7206.9|7202.9|7206.9|7202.9|7206.6|7202.6|0
1628808300000|2021-08-12 22:45:00|7206.7|7202.7|7206.6|7202.6|7206.9|7202.9|7206.6|7202.6|0
1628808600000|2021-08-12 22:50:00|7206.4|7202.4|7206.6|7202.6|7206.6|7202.6|7206.3|7202.3|0
1628808900000|2021-08-12 22:55:00|7206.3|7202.3|7205.9|7201.9|7206.3|7202.3|7205.9|7201.9|0
1628809200000|2021-08-12 23:00:00|7206.2|7202.2|7205.4|7201.4|7206.2|7202.2|7205.4|7201.4|0
1628809500000|2021-08-12 23:05:00|7205.7|7201.7|7206|7202|7206.3|7202.3|7205.7|7201.7|0
1628809800000|2021-08-12 23:10:00|7206.3|7202.3|7206.7|7202.7|7206.7|7202.7|7205.8|7201.8|0
1628810100000|2021-08-12 23:15:00|7206.5|7202.5|7206.7|7202.7|7206.7|7202.7|7206.3|7202.3|0
1628810400000|2021-08-12 23:20:00|7206.5|7202.5|7206|7202|7206.7|7202.7|7206|7202|0
1628810700000|2021-08-12 23:25:00|7206.2|7202.2|7206.9|7202.9|7206.9|7202.9|7206.2|7202.2|0
1628811000000|2021-08-12 23:30:00|7206.8|7202.8|7205.6|7201.6|7206.8|7202.8|7205.6|7201.6|0
1628811300000|2021-08-12 23:35:00|7205.9|7201.9|7205.6|7201.6|7205.9|7201.9|7205.3|7201.3|0
1628811600000|2021-08-12 23:40:00|7205.9|7201.9|7205|7201|7205.9|7201.9|7205|7201|0
1628811900000|2021-08-12 23:45:00|7205.3|7201.3|7205|7201|7205.3|7201.3|7204.3|7200.3|0
1628812200000|2021-08-12 23:50:00|7204.8|7200.8|7205.3|7201.3|7205.6|7201.6|7204.3|7200.3|0
1628812500000|2021-08-12 23:55:00|7205|7201|7204.7|7200.7|7205.3|7201.3|7204.7|7200.7|0
1628812800000|2021-08-13 00:00:00|7205|7201|7208.1|7205.1|7208.6|7205.6|7204.7|7200.7|76
1628813100000|2021-08-13 00:05:00|7208.3|7205.3|7206.1|7203.1|7209.3|7206.3|7205.3|7202.3|32
1628813400000|2021-08-13 00:10:00|7206.3|7203.3|7205.3|7202.3|7207.8|7204.8|7204.6|7201.6|25
1628813700000|2021-08-13 00:15:00|7204.6|7201.6|7205.3|7202.3|7206.3|7203.3|7203.6|7200.6|38
1628814000000|2021-08-13 00:20:00|7205.6|7202.6|7205.1|7202.1|7206.1|7203.1|7204.1|7201.1|36
1628814300000|2021-08-13 00:25:00|7205.3|7202.3|7205.8|7202.8|7205.8|7202.8|7203.6|7200.6|14
1628814600000|2021-08-13 00:30:00|7205.6|7202.6|7207.8|7204.8|7209.6|7206.6|7205.6|7202.6|20
1628814900000|2021-08-13 00:35:00|7208.6|7205.6|7205.6|7202.6|7208.8|7205.8|7205.3|7202.3|30
1628815200000|2021-08-13 00:40:00|7205.3|7202.3|7207.6|7204.6|7207.6|7204.6|7204.6|7201.6|16
1628815500000|2021-08-13 00:45:00|7207.3|7204.3|7204.3|7201.3|7207.8|7204.8|7204.1|7201.1|85
1628815800000|2021-08-13 00:50:00|7204.8|7201.8|7202.8|7199.8|7206.3|7203.3|7202.1|7199.1|54
1628816100000|2021-08-13 00:55:00|7203.1|7200.1|7205.8|7202.8|7206.3|7203.3|7202.8|7199.8|69
1628816400000|2021-08-13 01:00:00|7204.8|7201.8|7203.8|7200.8|7205.3|7202.3|7203.6|7200.6|73
1628816700000|2021-08-13 01:05:00|7203.6|7200.6|7204.3|7201.3|7205.1|7202.1|7203.3|7200.3|5
1628817000000|2021-08-13 01:10:00|7204.8|7201.8|7205.1|7202.1|7205.6|7202.6|7204.6|7201.6|13
1628817300000|2021-08-13 01:15:00|7204.6|7201.6|7204.6|7201.6|7204.8|7201.8|7203.1|7200.1|13
1628817600000|2021-08-13 01:20:00|7204.3|7201.3|7204.8|7201.8|7205.3|7202.3|7204.1|7201.1|4
1628817900000|2021-08-13 01:25:00|7205.1|7202.1|7204.8|7201.8|7205.3|7202.3|7204.3|7201.3|4
1628818200000|2021-08-13 01:30:00|7204.6|7201.6|7206.8|7203.8|7207.3|7204.3|7204.6|7201.6|13
1628818500000|2021-08-13 01:35:00|7207.3|7204.3|7207.3|7204.3|7208.3|7205.3|7205.1|7202.1|11
1628818800000|2021-08-13 01:40:00|7207.1|7204.1|7207.8|7204.8|7208.1|7205.1|7206.1|7203.1|12
1628819100000|2021-08-13 01:45:00|7207.6|7204.6|7206.3|7203.3|7209.1|7206.1|7205.8|7202.8|11
1628819400000|2021-08-13 01:50:00|7206.1|7203.1|7206.3|7203.3|7207.6|7204.6|7206.1|7203.1|8
1628819700000|2021-08-13 01:55:00|7206.6|7203.6|7207.1|7204.1|7207.3|7204.3|7205.8|7202.8|4
1628820000000|2021-08-13 02:00:00|7206.8|7203.8|7207.8|7204.8|7208.3|7205.3|7206.6|7203.6|5
1628820300000|2021-08-13 02:05:00|7208.1|7205.1|7209.3|7206.3|7209.3|7206.3|7208.1|7205.1|2
1628820600000|2021-08-13 02:10:00|7208.6|7205.6|7209.8|7206.8|7209.8|7206.8|7207.8|7204.8|10
1628820900000|2021-08-13 02:15:00|7210.1|7207.1|7211.8|7208.8|7212.1|7209.1|7210.1|7207.1|23
1628821200000|2021-08-13 02:20:00|7212.1|7209.1|7209.8|7206.8|7212.1|7209.1|7208.8|7205.8|57
1628821500000|2021-08-13 02:25:00|7210.1|7207.1|7209.3|7206.3|7210.3|7207.3|7208.8|7205.8|9
1628821800000|2021-08-13 02:30:00|7209.1|7206.1|7207.3|7204.3|7209.3|7206.3|7206.8|7203.8|15
1628822100000|2021-08-13 02:35:00|7207.1|7204.1|7206.8|7203.8|7207.1|7204.1|7206.1|7203.1|5
1628822400000|2021-08-13 02:40:00|7206.6|7203.6|7206.3|7203.3|7207.3|7204.3|7205.6|7202.6|5
1628822700000|2021-08-13 02:45:00|7206.1|7203.1|7206.6|7203.6|7206.8|7203.8|7205.6|7202.6|1
1628823000000|2021-08-13 02:50:00|7206.3|7203.3|7204.6|7201.6|7206.3|7203.3|7204.3|7201.3|3
1628823300000|2021-08-13 02:55:00|7204.3|7201.3|7202.3|7199.3|7204.3|7201.3|7202.3|7199.3|21
1628823600000|2021-08-13 03:00:00|7202.6|7199.6|7205.3|7202.3|7205.3|7202.3|7202.3|7199.3|0
1628823900000|2021-08-13 03:05:00|7205.1|7202.1|7205.3|7202.3|7205.3|7202.3|7204.6|7201.6|4
1628824200000|2021-08-13 03:10:00|7205.1|7202.1|7204.6|7201.6|7205.3|7202.3|7204.6|7201.6|1
1628824500000|2021-08-13 03:15:00|7204.8|7201.8|7205.3|7202.3|7205.6|7202.6|7204.8|7201.8|4
1628824800000|2021-08-13 03:20:00|7205.1|7202.1|7205.1|7202.1|7205.3|7202.3|7204.6|7201.6|6
1628825100000|2021-08-13 03:25:00|7205.8|7202.8|7205.6|7202.6|7206.3|7203.3|7205.3|7202.3|10
1628825400000|2021-08-13 03:30:00|7205.8|7202.8|7206.8|7203.8|7207.1|7204.1|7205.3|7202.3|11
1628825700000|2021-08-13 03:35:00|7207.1|7204.1|7207.1|7204.1|7207.1|7204.1|7206.6|7203.6|21
1628826000000|2021-08-13 03:40:00|7206.8|7203.8|7206.8|7203.8|7207.1|7204.1|7206.1|7203.1|15
1628826300000|2021-08-13 03:45:00|7206.6|7203.6|7207.1|7204.1|7207.6|7204.6|7206.6|7203.6|12
1628826600000|2021-08-13 03:50:00|7206.8|7203.8|7207.1|7204.1|7207.3|7204.3|7206.6|7203.6|4
1628826900000|2021-08-13 03:55:00|7206.8|7203.8|7206.8|7203.8|7206.8|7203.8|7206.6|7203.6|12
1628827200000|2021-08-13 04:00:00|7207.1|7204.1|7206.3|7203.3|7207.1|7204.1|7205.8|7202.8|6
1628827500000|2021-08-13 04:05:00|7206.1|7203.1|7206.1|7203.1|7206.3|7203.3|7205.8|7202.8|1
1628827800000|2021-08-13 04:10:00|7206.6|7203.6|7206.8|7203.8|7207.1|7204.1|7206.3|7203.3|1
1628828100000|2021-08-13 04:15:00|7206.6|7203.6|7206.3|7203.3|7206.8|7203.8|7206.1|7203.1|5
1628828400000|2021-08-13 04:20:00|7206.1|7203.1|7206.3|7203.3|7206.8|7203.8|7205.8|7202.8|5
1628828700000|2021-08-13 04:25:00|7206.8|7203.8|7207.3|7204.3|7207.6|7204.6|7206.6|7203.6|3
1628829000000|2021-08-13 04:30:00|7207.6|7204.6|7206.3|7203.3|7208.3|7205.3|7206.3|7203.3|4
1628829300000|2021-08-13 04:35:00|7206.1|7203.1|7206.1|7203.1|7206.3|7203.3|7206.1|7203.1|2
1628829600000|2021-08-13 04:40:00|7206.3|7203.3|7206.8|7203.8|7206.8|7203.8|7206.3|7203.3|1
1628829900000|2021-08-13 04:45:00|7207.1|7204.1|7206.8|7203.8|7207.1|7204.1|7206.6|7203.6|0
1628830200000|2021-08-13 04:50:00|7206.3|7203.3|7206.1|7203.1|7206.3|7203.3|7206.1|7203.1|4
1628830500000|2021-08-13 04:55:00|7206.3|7203.3|7205.8|7202.8|7206.8|7203.8|7204.8|7201.8|6
1628830800000|2021-08-13 05:00:00|7206.1|7203.1|7205.8|7202.8|7206.6|7203.6|7205.3|7202.3|4
1628831100000|2021-08-13 05:05:00|7206.3|7203.3|7206.8|7203.8|7207.3|7204.3|7205.8|7202.8|21
1628831400000|2021-08-13 05:10:00|7206.6|7203.6|7206.8|7203.8|7207.1|7204.1|7206.3|7203.3|5
1628831700000|2021-08-13 05:15:00|7206.6|7203.6|7206.6|7203.6|7206.8|7203.8|7205.8|7202.8|10
1628832000000|2021-08-13 05:20:00|7206.8|7203.8|7205.6|7202.6|7206.8|7203.8|7204.8|7201.8|13
1628832300000|2021-08-13 05:25:00|7206.1|7203.1|7206.3|7203.3|7206.8|7203.8|7205.8|7202.8|1
1628832600000|2021-08-13 05:30:00|7206.6|7203.6|7205.3|7202.3|7207.6|7204.6|7205.1|7202.1|17
1628832900000|2021-08-13 05:35:00|7205.6|7202.6|7204.6|7201.6|7205.6|7202.6|7204.1|7201.1|18
1628833200000|2021-08-13 05:40:00|7204.3|7201.3|7204.8|7201.8|7205.1|7202.1|7204.1|7201.1|14
1628833500000|2021-08-13 05:45:00|7204.6|7201.6|7204.6|7201.6|7204.8|7201.8|7203.6|7200.6|29
1628833800000|2021-08-13 05:50:00|7205.3|7202.3|7204.3|7201.3|7205.3|7202.3|7203.8|7200.8|34
1628834100000|2021-08-13 05:55:00|7204.6|7201.6|7205.3|7202.3|7205.8|7202.8|7203.6|7200.6|73
1628834400000|2021-08-13 06:00:00|7204.8|7201.8|7203.1|7201.1|7204.8|7202.1|7201.1|7199.1|174
1628834700000|2021-08-13 06:05:00|7203.3|7201.3|7200.3|7198.3|7203.8|7201.8|7199.6|7197.6|134
1628835000000|2021-08-13 06:10:00|7199.8|7197.8|7198.6|7196.6|7200.3|7198.3|7198.6|7196.6|209
1628835300000|2021-08-13 06:15:00|7198.1|7196.1|7197.8|7195.8|7198.1|7196.1|7197.1|7195.1|125
1628835600000|2021-08-13 06:20:00|7197.6|7195.6|7199.6|7197.6|7199.8|7197.8|7196.1|7194.1|132
1628835900000|2021-08-13 06:25:00|7199.8|7197.8|7204.1|7202.1|7204.3|7202.3|7199.8|7197.8|132
1628836200000|2021-08-13 06:30:00|7204.3|7202.3|7205.8|7203.8|7205.8|7203.8|7202.6|7200.6|110
1628836500000|2021-08-13 06:35:00|7206.1|7204.1|7204.3|7202.3|7206.1|7204.1|7204.3|7202.3|129
1628836800000|2021-08-13 06:40:00|7204.6|7202.6|7203.6|7201.6|7204.6|7202.6|7202.3|7200.3|110
1628837100000|2021-08-13 06:45:00|7203.8|7201.8|7204.6|7202.6|7204.8|7202.8|7202.1|7200.1|75
1628837400000|2021-08-13 06:50:00|7204.3|7202.3|7207.6|7205.6|7207.6|7205.6|7203.6|7201.6|108
1628837700000|2021-08-13 06:55:00|7207.1|7205.1|7204.3|7202.3|7208.3|7206.3|7204.1|7202.1|218
1628838000000|2021-08-13 07:00:00|7203.8|7202.8|7213.6|7212.6|7215.6|7214.6|7202.3|7201.3|1981
1628838300000|2021-08-13 07:05:00|7213.1|7212.1|7219.3|7218.3|7219.3|7218.3|7212.6|7211.6|1269
1628838600000|2021-08-13 07:10:00|7219.6|7218.6|7215.1|7214.1|7219.6|7218.6|7214.1|7213.1|826
1628838900000|2021-08-13 07:15:00|7215.8|7214.8|7215.6|7214.6|7221.1|7220.1|7215.6|7214.6|739
1628839200000|2021-08-13 07:20:00|7216.1|7215.1|7214.1|7213.1|7217.6|7216.6|7211.6|7210.6|598
1628839500000|2021-08-13 07:25:00|7213.8|7212.8|7214.6|7213.6|7217.8|7216.8|7213.1|7212.1|575
1628839800000|2021-08-13 07:30:00|7215.1|7214.1|7217.6|7216.6|7218.3|7217.3|7212.6|7211.6|427
1628840100000|2021-08-13 07:35:00|7217.8|7216.8|7219.3|7218.3|7221.6|7220.6|7217.8|7216.8|379
1628840400000|2021-08-13 07:40:00|7220.2|7219.2|7221.2|7220.2|7222.7|7221.7|7219.2|7218.2|320
1628840700000|2021-08-13 07:45:00|7221|7220|7223.5|7222.5|7224.5|7223.5|7221|7220|239
1628841000000|2021-08-13 07:50:00|7223.2|7222.2|7224.5|7223.5|7225|7224|7223.2|7222.2|344
1628841300000|2021-08-13 07:55:00|7225|7224|7221.5|7220.5|7225.2|7224.2|7221|7220|438
1628841600000|2021-08-13 08:00:00|7222|7221|7217.7|7216.7|7222|7221|7217.5|7216.5|545
1628841900000|2021-08-13 08:05:00|7218|7217|7217|7216|7219.2|7218.2|7216|7215|450
1628842200000|2021-08-13 08:10:00|7216.5|7215.5|7216.2|7215.2|7217.5|7216.5|7212.7|7211.7|542
1628842500000|2021-08-13 08:15:00|7216|7215|7214.5|7213.5|7216.5|7215.5|7214|7213|379
1628842800000|2021-08-13 08:20:00|7214|7213|7216|7215|7216.5|7215.5|7212.5|7211.5|320
1628843100000|2021-08-13 08:25:00|7216.2|7215.2|7215.5|7214.5|7217.5|7216.5|7215.5|7214.5|219
1628843400000|2021-08-13 08:30:00|7215.2|7214.2|7220|7219|7220|7219|7215.2|7214.2|336
1628843700000|2021-08-13 08:35:00|7219.5|7218.5|7218|7217|7219.5|7218.5|7217|7216|199
1628844000000|2021-08-13 08:40:00|7219|7218|7221|7220|7221.7|7220.7|7218.5|7217.5|339
1628844300000|2021-08-13 08:45:00|7220.7|7219.7|7224|7223|7224|7223|7220.7|7219.7|211
1628844600000|2021-08-13 08:50:00|7223.5|7222.5|7224.7|7223.7|7225.2|7224.2|7222.7|7221.7|220
1628844900000|2021-08-13 08:55:00|7225|7224|7222.2|7221.2|7225|7224|7221.2|7220.2|278
1628845200000|2021-08-13 09:00:00|7222.5|7221.5|7220.7|7219.7|7225.5|7224.5|7220.7|7219.7|452
1628845500000|2021-08-13 09:05:00|7221|7220|7221.5|7220.5|7222|7221|7220.5|7219.5|612
1628845800000|2021-08-13 09:10:00|7221.2|7220.2|7221|7220|7223.5|7222.5|7220.7|7219.7|340
1628846100000|2021-08-13 09:15:00|7220.5|7219.5|7218.5|7217.5|7222.5|7221.5|7218.5|7217.5|660
1628846400000|2021-08-13 09:20:00|7218.2|7217.2|7211|7210|7218.5|7217.5|7211|7210|659
1628846700000|2021-08-13 09:25:00|7210.7|7209.7|7208|7207|7212|7211|7207|7206|667
1628847000000|2021-08-13 09:30:00|7208.5|7207.5|7211|7210|7211|7210|7207.5|7206.5|547
1628847300000|2021-08-13 09:35:00|7210.7|7209.7|7213.2|7212.2|7214.5|7213.5|7210|7209|416
1628847600000|2021-08-13 09:40:00|7213|7212|7215.2|7214.2|7216.5|7215.5|7211.5|7210.5|581
1628847900000|2021-08-13 09:45:00|7215|7214|7216.2|7215.2|7217.5|7216.5|7214.5|7213.5|326
1628848200000|2021-08-13 09:50:00|7216.5|7215.5|7216|7215|7217|7216|7214.5|7213.5|389
1628848500000|2021-08-13 09:55:00|7215.7|7214.7|7216|7215|7217|7216|7215.2|7214.2|395
1628848800000|2021-08-13 10:00:00|7216.5|7215.5|7218|7217|7219.2|7218.2|7216|7215|460
1628849100000|2021-08-13 10:05:00|7218.5|7217.5|7216|7215|7218.5|7217.5|7213|7212|356
1628849400000|2021-08-13 10:10:00|7215.7|7214.7|7219.5|7218.5|7219.5|7218.5|7215.7|7214.7|240
1628849700000|2021-08-13 10:15:00|7219.7|7218.7|7223|7222|7225|7224|7219.7|7218.7|442
1628850000000|2021-08-13 10:20:00|7222.5|7221.5|7223|7222|7224.2|7223.2|7221.5|7220.5|185
1628850300000|2021-08-13 10:25:00|7222.7|7221.7|7221.2|7220.2|7224|7223|7220.5|7219.5|136
1628850600000|2021-08-13 10:30:00|7221|7220|7224.5|7223.5|7224.5|7223.5|7221|7220|555
1628850900000|2021-08-13 10:35:00|7224.2|7223.2|7225|7224|7225|7224|7223|7222|128
1628851200000|2021-08-13 10:40:00|7224.7|7223.7|7223.7|7222.7|7226.2|7225.2|7223.2|7222.2|241
1628851500000|2021-08-13 10:45:00|7224|7223|7223|7222|7224.5|7223.5|7221.7|7220.7|172
1628851800000|2021-08-13 10:50:00|7223.2|7222.2|7223.5|7222.5|7224|7223|7221.5|7220.5|192
1628852100000|2021-08-13 10:55:00|7223.2|7222.2|7221.5|7220.5|7224|7223|7220.5|7219.5|253
1628852400000|2021-08-13 11:00:00|7221.7|7220.7|7218.5|7217.5|7222.2|7221.2|7218.5|7217.5|299
1628852700000|2021-08-13 11:05:00|7218.7|7217.7|7220|7219|7221|7220|7218.5|7217.5|253
1628853000000|2021-08-13 11:10:00|7219.7|7218.7|7218|7217|7219.7|7218.7|7217|7216|159
1628853300000|2021-08-13 11:15:00|7217.7|7216.7|7218|7217|7218.5|7217.5|7217.5|7216.5|60
1628853600000|2021-08-13 11:20:00|7217.7|7216.7|7220|7219|7220.2|7219.2|7217.5|7216.5|101
1628853900000|2021-08-13 11:25:00|7219.5|7218.5|7219.5|7218.5|7220.2|7219.2|7219.5|7218.5|303
1628854200000|2021-08-13 11:30:00|7219.2|7218.2|7221.7|7220.7|7222.5|7221.5|7219|7218|339
1628854500000|2021-08-13 11:35:00|7221.5|7220.5|7221.7|7220.7|7223.2|7222.2|7220.5|7219.5|191
1628854800000|2021-08-13 11:40:00|7221.1|7220.1|7220.9|7219.9|7221.4|7220.4|7220.4|7219.4|150
1628855100000|2021-08-13 11:45:00|7221.1|7220.1|7221.4|7220.4|7222.1|7221.1|7220.9|7219.9|114
1628855400000|2021-08-13 11:50:00|7221.1|7220.1|7222.9|7221.9|7223.1|7222.1|7220.9|7219.9|98
1628855700000|2021-08-13 11:55:00|7222.6|7221.6|7222.1|7221.1|7224.4|7223.4|7221.6|7220.6|167
1628856000000|2021-08-13 12:00:00|7222.4|7221.4|7222.1|7221.1|7222.4|7221.4|7220.9|7219.9|222
1628856300000|2021-08-13 12:05:00|7221.9|7220.9|7219.9|7218.9|7222.1|7221.1|7218.4|7217.4|213
1628856600000|2021-08-13 12:10:00|7220.1|7219.1|7220.6|7219.6|7221.1|7220.1|7219.1|7218.1|171
1628856900000|2021-08-13 12:15:00|7220.4|7219.4|7217.4|7216.4|7220.9|7219.9|7217.1|7216.1|142
1628857200000|2021-08-13 12:20:00|7217.6|7216.6|7218.4|7217.4|7219.1|7218.1|7217.4|7216.4|131
1628857500000|2021-08-13 12:25:00|7218.1|7217.1|7218.9|7217.9|7219.4|7218.4|7218.1|7217.1|155
1628857800000|2021-08-13 12:30:00|7219.1|7218.1|7220.4|7219.4|7220.6|7219.6|7217.9|7216.9|164
1628858100000|2021-08-13 12:35:00|7220.9|7219.9|7220.1|7219.1|7221.1|7220.1|7218.9|7217.9|124
1628858400000|2021-08-13 12:40:00|7220.4|7219.4|7219.4|7218.4|7221.1|7220.1|7219.4|7218.4|140
1628858700000|2021-08-13 12:45:00|7218.9|7217.9|7221.9|7220.9|7222.4|7221.4|7218.9|7217.9|183
1628859000000|2021-08-13 12:50:00|7221.6|7220.6|7220.9|7219.9|7221.9|7220.9|7220.4|7219.4|161
1628859300000|2021-08-13 12:55:00|7221.4|7220.4|7220.9|7219.9|7221.9|7220.9|7220.4|7219.4|206
1628859600000|2021-08-13 13:00:00|7221.4|7220.4|7220.9|7219.9|7221.9|7220.9|7219.4|7218.4|184
1628859900000|2021-08-13 13:05:00|7220.4|7219.4|7219.4|7218.4|7221.4|7220.4|7218.9|7217.9|196
1628860200000|2021-08-13 13:10:00|7219.1|7218.1|7217.9|7216.9|7219.9|7218.9|7217.4|7216.4|150
1628860500000|2021-08-13 13:15:00|7217.4|7216.4|7219.4|7218.4|7219.4|7218.4|7217.4|7216.4|173
1628860800000|2021-08-13 13:20:00|7219.1|7218.1|7219.4|7218.4|7220.9|7219.9|7218.1|7217.1|216
1628861100000|2021-08-13 13:25:00|7219.1|7218.1|7215.4|7214.4|7219.4|7218.4|7215.4|7214.4|180
1628861400000|2021-08-13 13:30:00|7215.9|7214.9|7213.4|7212.4|7217.9|7216.9|7210.4|7209.4|1046
1628861700000|2021-08-13 13:35:00|7212.9|7211.9|7215.1|7214.1|7215.6|7214.6|7211.1|7210.1|738
1628862000000|2021-08-13 13:40:00|7215.4|7214.4|7217.4|7216.4|7219.6|7218.6|7214.9|7213.9|529
1628862300000|2021-08-13 13:45:00|7217.9|7216.9|7216.6|7215.6|7220.9|7219.9|7216.6|7215.6|629
1628862600000|2021-08-13 13:50:00|7216.4|7215.4|7212.9|7211.9|7217.9|7216.9|7212.9|7211.9|532
1628862900000|2021-08-13 13:55:00|7212.6|7211.6|7215.9|7214.9|7216.4|7215.4|7211.9|7210.9|282
1628863200000|2021-08-13 14:00:00|7215.6|7214.6|7213.9|7212.9|7216.9|7215.9|7212.4|7211.4|551
1628863500000|2021-08-13 14:05:00|7213.6|7212.6|7216.4|7215.4|7218.4|7217.4|7212.4|7211.4|529
1628863800000|2021-08-13 14:10:00|7217.3|7216.3|7215.8|7214.8|7220.3|7219.3|7214.8|7213.8|365
1628864100000|2021-08-13 14:15:00|7216.3|7215.3|7217.3|7216.3|7219.3|7218.3|7214.8|7213.8|417
1628864400000|2021-08-13 14:20:00|7216.8|7215.8|7216.3|7215.3|7218.8|7217.8|7215.8|7214.8|428
1628864700000|2021-08-13 14:25:00|7216|7215|7215.3|7214.3|7216.8|7215.8|7213.5|7212.5|356
1628865000000|2021-08-13 14:30:00|7215.8|7214.8|7215.8|7214.8|7217.3|7216.3|7214.8|7213.8|374
1628865300000|2021-08-13 14:35:00|7215.3|7214.3|7214.3|7213.3|7215.8|7214.8|7213.3|7212.3|385
1628865600000|2021-08-13 14:40:00|7214.5|7213.5|7211.3|7210.3|7215|7214|7211.3|7210.3|446
1628865900000|2021-08-13 14:45:00|7211.8|7210.8|7213.8|7212.8|7214.8|7213.8|7211.8|7210.8|398
1628866200000|2021-08-13 14:50:00|7214|7213|7216.3|7215.3|7218.8|7217.8|7213.8|7212.8|564
1628866500000|2021-08-13 14:55:00|7216|7215|7215.3|7214.3|7216.3|7215.3|7212.8|7211.8|589
1628866800000|2021-08-13 15:00:00|7215|7214|7213.8|7212.8|7215.8|7214.8|7213.3|7212.3|363
1628867100000|2021-08-13 15:05:00|7213.5|7212.5|7213.3|7212.3|7214.8|7213.8|7212.8|7211.8|424
1628867400000|2021-08-13 15:10:00|7212.8|7211.8|7217.3|7216.3|7217.8|7216.8|7212.8|7211.8|346
1628867700000|2021-08-13 15:15:00|7217|7216|7215.3|7214.3|7217.3|7216.3|7214.8|7213.8|437
1628868000000|2021-08-13 15:20:00|7215.8|7214.8|7216.3|7215.3|7218.3|7217.3|7215.3|7214.3|755
1628868300000|2021-08-13 15:25:00|7216.5|7215.5|7224.3|7222.3|7224.8|7222.8|7215.8|7214.8|1814
1628868600000|2021-08-13 15:30:00|7224.5|7222.5|7220.3|7218.3|7224.8|7222.8|7219.3|7217.3|2440
1628868900000|2021-08-13 15:35:00|7220.8|7218.8|7218.8|7216.8|7221.3|7219.3|7218.8|7216.8|704
1628869200000|2021-08-13 15:40:00|7219.3|7217.3|7219.3|7217.3|7219.3|7217.3|7217.3|7215.3|623
1628869500000|2021-08-13 15:45:00|7219.8|7217.8|7218.8|7216.8|7219.8|7217.8|7218.8|7216.8|207
1628869800000|2021-08-13 15:50:00|7219.3|7217.3|7219.3|7217.3|7219.8|7217.8|7219.3|7217.3|163
1628870100000|2021-08-13 15:55:00|7219.5|7217.5|7223.8|7221.8|7223.8|7221.8|7219.5|7217.5|159
1628870400000|2021-08-13 16:00:00|7223.3|7221.3|7222.3|7220.3|7223.8|7221.8|7222.3|7220.3|114
1628870700000|2021-08-13 16:05:00|7222|7220|7221.3|7219.3|7222.3|7220.3|7221.3|7219.3|110
1628871000000|2021-08-13 16:10:00|7220.8|7218.8|7219.8|7217.8|7220.8|7218.8|7219.3|7217.3|161
1628871300000|2021-08-13 16:15:00|7219.3|7217.3|7217.8|7215.8|7219.8|7217.8|7217.3|7215.3|159
1628871600000|2021-08-13 16:20:00|7217.3|7215.3|7218.8|7216.8|7219.3|7217.3|7217.3|7215.3|233
1628871900000|2021-08-13 16:25:00|7218.3|7216.3|7218.3|7216.3|7218.8|7216.8|7218.3|7216.3|62
1628872200000|2021-08-13 16:30:00|7217.8|7215.8|7215.8|7213.8|7217.8|7215.8|7215.8|7213.8|58
1628872500000|2021-08-13 16:35:00|7216.3|7214.3|7215.3|7213.3|7216.8|7214.8|7215.3|7213.3|138
1628872800000|2021-08-13 16:40:00|7215.8|7213.8|7215.8|7213.8|7215.8|7213.8|7215.3|7213.3|81
1628873100000|2021-08-13 16:45:00|7215.3|7213.3|7215.3|7213.3|7215.8|7213.8|7215.3|7213.3|99
1628873400000|2021-08-13 16:50:00|7214.8|7212.8|7215.8|7213.8|7216.3|7214.3|7214.8|7212.8|104
1628873700000|2021-08-13 16:55:00|7215.5|7213.5|7215.8|7213.8|7215.8|7213.8|7214.8|7212.8|95
1628874000000|2021-08-13 17:00:00|7215.3|7213.3|7214.8|7212.8|7216.3|7214.3|7214.8|7212.8|85
1628874300000|2021-08-13 17:05:00|7214.3|7212.3|7214|7212|7214.8|7212.8|7213.3|7211.3|140
1628874600000|2021-08-13 17:10:00|7214.3|7212.3|7213.8|7211.8|7214.3|7212.3|7213.3|7211.3|57
1628874900000|2021-08-13 17:15:00|7213.3|7211.3|7213.3|7211.3|7213.8|7211.8|7213.3|7211.3|92
1628875200000|2021-08-13 17:20:00|7213.8|7211.8|7213.3|7211.3|7213.8|7211.8|7212.8|7210.8|95
1628875500000|2021-08-13 17:25:00|7212.8|7210.8|7212.8|7210.8|7213.3|7211.3|7212.3|7210.3|124
1628875800000|2021-08-13 17:30:00|7213.3|7211.3|7212.3|7210.3|7213.3|7211.3|7212|7210|88
1628876100000|2021-08-13 17:35:00|7211.8|7209.8|7213|7211|7213.8|7211.8|7211.8|7209.8|207
1628876400000|2021-08-13 17:40:00|7212.8|7210.8|7215.5|7213.5|7215.8|7213.8|7212.8|7210.8|76
1628876700000|2021-08-13 17:45:00|7215.8|7213.8|7215.5|7213.5|7216.3|7214.3|7215|7213|121
1628877000000|2021-08-13 17:50:00|7215.3|7213.3|7214.5|7212.5|7215.8|7213.8|7213.8|7211.8|69
1628877300000|2021-08-13 17:55:00|7214.3|7212.3|7213.8|7211.8|7215.3|7213.3|7213.3|7211.3|78
1628877600000|2021-08-13 18:00:00|7213.5|7211.5|7214.3|7212.3|7214.3|7212.3|7213.3|7211.3|60
1628877900000|2021-08-13 18:05:00|7214|7212|7214.3|7212.3|7214.8|7212.8|7213.3|7211.3|61
1628878200000|2021-08-13 18:10:00|7214|7212|7213.3|7211.3|7214|7212|7213.3|7211.3|33
1628878500000|2021-08-13 18:15:00|7213.5|7211.5|7213.3|7211.3|7214|7212|7213|7211|51
1628878800000|2021-08-13 18:20:00|7213|7211|7212.3|7210.3|7213.3|7211.3|7212|7210|54
1628879100000|2021-08-13 18:25:00|7212|7210|7211|7209|7212.3|7210.3|7210.8|7208.8|87
1628879400000|2021-08-13 18:30:00|7211.3|7209.3|7210.3|7208.3|7211.3|7209.3|7210|7208|65
1628879700000|2021-08-13 18:35:00|7210|7208|7209.3|7207.3|7210|7208|7208.8|7206.8|109
1628880000000|2021-08-13 18:40:00|7209.5|7207.5|7208.3|7206.3|7209.8|7207.8|7206.8|7204.8|97
1628880300000|2021-08-13 18:45:00|7207.8|7205.8|7208.3|7206.3|7209.3|7207.3|7207.5|7205.5|115
1628880600000|2021-08-13 18:50:00|7208|7206|7207.8|7205.8|7209.3|7207.3|7207.3|7205.3|96
1628880900000|2021-08-13 18:55:00|7208|7206|7207.3|7205.3|7208.8|7206.8|7207.3|7205.3|106
1628881200000|2021-08-13 19:00:00|7207|7205|7208.5|7206.5|7209.5|7207.5|7207|7205|130
1628881500000|2021-08-13 19:05:00|7208.8|7206.8|7209|7207|7209.8|7207.8|7208.3|7206.3|46
1628881800000|2021-08-13 19:10:00|7208.8|7206.8|7209.8|7207.8|7210.3|7208.3|7208|7206|84
1628882100000|2021-08-13 19:15:00|7210|7208|7210.3|7208.3|7210.8|7208.8|7209.3|7207.3|51
1628882400000|2021-08-13 19:20:00|7210|7208|7210.3|7208.3|7211.3|7209.3|7210|7208|56
1628882700000|2021-08-13 19:25:00|7210|7208|7208.3|7206.3|7210.3|7208.3|7207.8|7205.8|90
1628883000000|2021-08-13 19:30:00|7208|7206|7207.8|7205.8|7208.3|7206.3|7207.3|7205.3|50
1628883300000|2021-08-13 19:35:00|7208|7206|7209.3|7207.3|7210.3|7208.3|7208|7206|119
1628883600000|2021-08-13 19:40:00|7209.5|7207.5|7208.3|7206.3|7209.8|7207.8|7208.3|7206.3|65
1628883900000|2021-08-13 19:45:00|7208.5|7206.5|7207.8|7205.8|7209.3|7207.3|7207.5|7205.5|143
1628884200000|2021-08-13 19:50:00|7208.5|7206.5|7206|7204|7208.8|7206.8|7205.8|7203.8|204
1628884500000|2021-08-13 19:55:00|7205.8|7203.8|7215.5|7211.5|7215.5|7212.5|7204.8|7202.8|441
1628884800000|2021-08-13 20:00:00|7215.2|7211.2|7213.8|7209.8|7215.5|7211.5|7213.5|7209.5|1
1628885100000|2021-08-13 20:05:00|7213.5|7209.5|7213.2|7209.2|7213.7|7209.7|7212.3|7208.3|0
1628885400000|2021-08-13 20:10:00|7212.9|7208.9|7212.1|7208.1|7212.9|7208.9|7211.1|7207.1|0
1628885700000|2021-08-13 20:15:00|7211.8|7207.8|7212.1|7208.1|7212.1|7208.1|7211.5|7207.5|0
1628886300000|2021-08-13 20:25:00|7211.8|7207.8|7212.4|7208.4|7212.7|7208.7|7211.8|7207.8|0
1628886600000|2021-08-13 20:30:00|7212|7208|7212.6|7208.6|7212.8|7208.8|7212|7208|0
1628886900000|2021-08-13 20:35:00|7212.3|7208.3|7212.1|7208.1|7212.6|7208.6|7212|7208|0
1628887200000|2021-08-13 20:40:00|7212|7208|7211.9|7207.9|7212.6|7208.6|7211.6|7207.6|0
1628887500000|2021-08-13 20:45:00|7212.2|7208.2|7211.7|7207.7|7212.3|7208.3|7211.7|7207.7|0
1628887800000|2021-08-13 20:50:00|7211.8|7207.8|7211.1|7207.1|7212.3|7208.3|7211.1|7207.1|0
1628888100000|2021-08-13 20:55:00|7211.4|7207.4|7210.8|7206.8|7211.4|7207.4|7210.4|7206.4|0
1629064800000|2021-08-15 22:00:00|7206.8|7202.8|7208.1|7204.1|7208.3|7204.3|7205.5|7201.5|0
1629065100000|2021-08-15 22:05:00|7208.3|7204.3|7208|7204|7209|7205|7206.4|7202.4|0
1629065400000|2021-08-15 22:10:00|7208.2|7204.2|7209.4|7205.4|7209.7|7205.7|7208.2|7204.2|0
1629065700000|2021-08-15 22:15:00|7209.7|7205.7|7210|7206|7211.3|7207.3|7209.4|7205.4|0
1629066000000|2021-08-15 22:20:00|7210.4|7206.4|7210.5|7206.5|7210.5|7206.5|7209.8|7205.8|0
1629066300000|2021-08-15 22:25:00|7210.3|7206.3|7209.7|7205.7|7210.4|7206.4|7209.7|7205.7|0
1629066600000|2021-08-15 22:30:00|7210.1|7206.1|7202.3|7198.3|7210.1|7206.1|7200.4|7196.4|0
1629066900000|2021-08-15 22:35:00|7202.4|7198.4|7203.2|7199.2|7203.5|7199.5|7202.1|7198.1|0
1629067200000|2021-08-15 22:40:00|7202.9|7198.9|7203.9|7199.9|7204.2|7200.2|7202.9|7198.9|0
1629067500000|2021-08-15 22:45:00|7204.1|7200.1|7204.2|7200.2|7204.2|7200.2|7204.1|7200.1|0
1629067800000|2021-08-15 22:50:00|7204.4|7200.4|7204.3|7200.3|7204.6|7200.6|7204.2|7200.2|0
1629068100000|2021-08-15 22:55:00|7204.5|7200.5|7203.7|7199.7|7204.5|7200.5|7203.7|7199.7|0
1629068400000|2021-08-15 23:00:00|7204|7200|7203.7|7199.7|7204|7200|7203.7|7199.7|0
1629068700000|2021-08-15 23:05:00|7204.3|7200.3|7205.3|7201.3|7205.3|7201.3|7204.3|7200.3|0
1629069000000|2021-08-15 23:10:00|7205.4|7201.4|7205.4|7201.4|7205.4|7201.4|7205.4|7201.4|0
1629069300000|2021-08-15 23:15:00|7205|7201|7204.4|7200.4|7205|7201|7204.1|7200.1|0
1629069600000|2021-08-15 23:20:00|7204.5|7200.5|7205.2|7201.2|7205.2|7201.2|7204.5|7200.5|0
1629069900000|2021-08-15 23:25:00|7204.9|7200.9|7205.1|7201.1|7205.5|7201.5|7204.5|7200.5|0
1629070200000|2021-08-15 23:30:00|7204.8|7200.8|7207.8|7203.8|7208.2|7204.2|7203.2|7199.2|0
1629070500000|2021-08-15 23:35:00|7207.7|7203.7|7207.4|7203.4|7207.8|7203.8|7207|7203|0
1629070800000|2021-08-15 23:40:00|7207.3|7203.3|7207.4|7203.4|7207.4|7203.4|7207.1|7203.1|0
1629071100000|2021-08-15 23:45:00|7207.8|7203.8|7207.8|7203.8|7208.8|7204.8|7206.8|7202.8|0
1629071400000|2021-08-15 23:50:00|7208|7204|7207.8|7203.8|7208.1|7204.1|7206.8|7202.8|0
1629071700000|2021-08-15 23:55:00|7207.4|7203.4|7211.1|7207.1|7212.1|7208.1|7207.4|7203.4|0
1629072000000|2021-08-16 00:00:00|7210.8|7206.8|7195.8|7192.8|7211.4|7207.4|7195.8|7192.8|95
1629072300000|2021-08-16 00:05:00|7194.5|7191.5|7191.8|7188.8|7194.5|7191.5|7191|7188|71
1629072600000|2021-08-16 00:10:00|7191.5|7188.5|7189.8|7186.8|7192.3|7189.3|7188.8|7185.8|39
1629072900000|2021-08-16 00:15:00|7189|7186|7182.5|7179.5|7189.3|7186.3|7179|7176|518
1629073200000|2021-08-16 00:20:00|7182.8|7179.8|7182.8|7179.8|7183|7180|7182|7179|105
1629073500000|2021-08-16 00:25:00|7183|7180|7183|7180|7183.3|7180.3|7182|7179|82
1629073800000|2021-08-16 00:30:00|7183.3|7180.3|7182.5|7179.5|7183.3|7180.3|7181.8|7178.8|45
1629074100000|2021-08-16 00:35:00|7182|7179|7180.5|7177.5|7182.5|7179.5|7179|7176|26
1629074400000|2021-08-16 00:40:00|7180.3|7177.3|7179|7176|7180.8|7177.8|7177.8|7174.8|15
1629074700000|2021-08-16 00:45:00|7178.5|7175.5|7180.3|7177.3|7180.5|7177.5|7177|7174|30
1629075000000|2021-08-16 00:50:00|7180|7177|7180.5|7177.5|7181|7178|7178.8|7175.8|13
1629075300000|2021-08-16 00:55:00|7180.3|7177.3|7179.8|7176.8|7180.3|7177.3|7178.5|7175.5|17
1629075600000|2021-08-16 01:00:00|7180|7177|7180.5|7177.5|7181|7178|7178.3|7175.3|100
1629075900000|2021-08-16 01:05:00|7180.8|7177.8|7181|7178|7182.8|7179.8|7180.8|7177.8|32
1629076200000|2021-08-16 01:10:00|7181.3|7178.3|7181.5|7178.5|7181.8|7178.8|7180.8|7177.8|22
1629076500000|2021-08-16 01:15:00|7181.3|7178.3|7182.8|7179.8|7182.8|7179.8|7181|7178|49
1629076800000|2021-08-16 01:20:00|7182.5|7179.5|7182.3|7179.3|7183|7180|7182|7179|18
1629077100000|2021-08-16 01:25:00|7182|7179|7182.5|7179.5|7183|7180|7181.8|7178.8|46
1629077400000|2021-08-16 01:30:00|7182.3|7179.3|7178|7175|7183|7180|7177.8|7174.8|161
1629077700000|2021-08-16 01:35:00|7178.3|7175.3|7178.3|7175.3|7178.8|7175.8|7176|7173|21
1629078000000|2021-08-16 01:40:00|7178.5|7175.5|7178.5|7175.5|7179.3|7176.3|7177.3|7174.3|10
1629078300000|2021-08-16 01:45:00|7178.8|7175.8|7178.3|7175.3|7179|7176|7177.3|7174.3|14
1629078600000|2021-08-16 01:50:00|7178|7175|7175|7172|7178.3|7175.3|7174.5|7171.5|45
1629078900000|2021-08-16 01:55:00|7174.8|7171.8|7175.5|7172.5|7176.3|7173.3|7174.5|7171.5|26
1629079200000|2021-08-16 02:00:00|7175.8|7172.8|7173.3|7170.3|7175.8|7172.8|7172.3|7169.3|84
1629079500000|2021-08-16 02:05:00|7173.5|7170.5|7173|7170|7174.5|7171.5|7173|7170|2
1629079800000|2021-08-16 02:10:00|7172.8|7169.8|7169.5|7166.5|7172.8|7169.8|7169.3|7166.3|20
1629080100000|2021-08-16 02:15:00|7169.8|7166.8|7169|7166|7170.5|7167.5|7169|7166|44
1629080400000|2021-08-16 02:20:00|7168.8|7165.8|7170.5|7167.5|7171.3|7168.3|7168|7165|68
1629080700000|2021-08-16 02:25:00|7170.8|7167.8|7171.5|7168.5|7172|7169|7170.8|7167.8|15
1629081000000|2021-08-16 02:30:00|7171.8|7168.8|7173.3|7170.3|7173.3|7170.3|7171|7168|43
1629081300000|2021-08-16 02:35:00|7173|7170|7171.8|7168.8|7173.3|7170.3|7171.5|7168.5|22
1629081600000|2021-08-16 02:40:00|7171.5|7168.5|7174.8|7171.8|7175|7172|7171.5|7168.5|20
1629081900000|2021-08-16 02:45:00|7175|7172|7175|7172|7176|7173|7174.3|7171.3|16
1629082200000|2021-08-16 02:50:00|7175.3|7172.3|7175.8|7172.8|7175.8|7172.8|7174.8|7171.8|24
1629082500000|2021-08-16 02:55:00|7176|7173|7175.5|7172.5|7177|7174|7175.5|7172.5|7
1629082800000|2021-08-16 03:00:00|7176|7173|7176|7173|7176.3|7173.3|7175|7172|11
1629083100000|2021-08-16 03:05:00|7176.3|7173.3|7175|7172|7176.8|7173.8|7174.8|7171.8|1
1629083400000|2021-08-16 03:10:00|7174.8|7171.8|7175.3|7172.3|7175.5|7172.5|7174.8|7171.8|12
1629083700000|2021-08-16 03:15:00|7175|7172|7174.3|7171.3|7176|7173|7173.8|7170.8|31
1629084000000|2021-08-16 03:20:00|7173.5|7170.5|7174|7171|7174.5|7171.5|7171.5|7168.5|39
1629084300000|2021-08-16 03:25:00|7173.8|7170.8|7174.3|7171.3|7174.5|7171.5|7173.5|7170.5|6
1629084600000|2021-08-16 03:30:00|7174.5|7171.5|7174|7171|7174.8|7171.8|7173|7170|18
1629084900000|2021-08-16 03:35:00|7174.3|7171.3|7175.3|7172.3|7175.5|7172.5|7174|7171|10
1629085200000|2021-08-16 03:40:00|7175.5|7172.5|7175.3|7172.3|7176|7173|7174.5|7171.5|9
1629085500000|2021-08-16 03:45:00|7175.5|7172.5|7177|7174|7177.3|7174.3|7175.5|7172.5|50
1629085800000|2021-08-16 03:50:00|7177.3|7174.3|7177.5|7174.5|7177.5|7174.5|7176.5|7173.5|20
1629086100000|2021-08-16 03:55:00|7176.8|7173.8|7176.5|7173.5|7177.3|7174.3|7176.5|7173.5|5
1629086400000|2021-08-16 04:00:00|7176.8|7173.8|7174|7171|7176.8|7173.8|7173.8|7170.8|41
1629086700000|2021-08-16 04:05:00|7173.8|7170.8|7173.5|7170.5|7174|7171|7172|7169|24
1629087000000|2021-08-16 04:10:00|7173.8|7170.8|7175|7172|7175|7172|7173.3|7170.3|4
1629087300000|2021-08-16 04:15:00|7174.8|7171.8|7176.3|7173.3|7176.5|7173.5|7174.8|7171.8|7
1629087600000|2021-08-16 04:20:00|7176.5|7173.5|7176.3|7173.3|7176.5|7173.5|7175.5|7172.5|22
1629087900000|2021-08-16 04:25:00|7176.5|7173.5|7180|7177|7180|7177|7176|7173|23
1629088200000|2021-08-16 04:30:00|7179.5|7176.5|7179.5|7176.5|7181|7178|7179.5|7176.5|20
1629088500000|2021-08-16 04:35:00|7179.8|7176.8|7180|7177|7180|7177|7179.3|7176.3|3
1629088800000|2021-08-16 04:40:00|7180.5|7177.5|7182|7179|7182|7179|7180.3|7177.3|8
1629089100000|2021-08-16 04:45:00|7181.8|7178.8|7181.8|7178.8|7181.8|7178.8|7181.5|7178.5|13
1629089400000|2021-08-16 04:50:00|7181.5|7178.5|7180.3|7177.3|7181.5|7178.5|7180|7177|14
1629089700000|2021-08-16 04:55:00|7180.5|7177.5|7179|7176|7181.3|7178.3|7179|7176|5
1629090000000|2021-08-16 05:00:00|7178.5|7175.5|7181.3|7178.3|7182.5|7179.5|7178.5|7175.5|35
1629090300000|2021-08-16 05:05:00|7181.5|7178.5|7181|7178|7181.5|7178.5|7180.5|7177.5|12
1629090600000|2021-08-16 05:10:00|7181.3|7178.3|7180.5|7177.5|7181.5|7178.5|7180.3|7177.3|7
1629090900000|2021-08-16 05:15:00|7180.8|7177.8|7180.5|7177.5|7181.5|7178.5|7180|7177|29
1629091200000|2021-08-16 05:20:00|7180.8|7177.8|7180.5|7177.5|7180.8|7177.8|7180.3|7177.3|9
1629091500000|2021-08-16 05:25:00|7180|7177|7178.5|7175.5|7180.3|7177.3|7178.5|7175.5|13
1629091800000|2021-08-16 05:30:00|7178.8|7175.8|7177.5|7174.5|7178.8|7175.8|7177|7174|44
1629092100000|2021-08-16 05:35:00|7177.8|7174.8|7178.5|7175.5|7178.5|7175.5|7176.8|7173.8|63
1629092400000|2021-08-16 05:40:00|7178.8|7175.8|7177.8|7174.8|7179.3|7176.3|7177.8|7174.8|74
1629092700000|2021-08-16 05:45:00|7178.3|7175.3|7177.8|7174.8|7178.8|7175.8|7177|7174|69
1629093000000|2021-08-16 05:50:00|7177|7174|7176.8|7173.8|7177.3|7174.3|7175.5|7172.5|124
1629093300000|2021-08-16 05:55:00|7176.5|7173.5|7175.3|7172.3|7177|7174|7173|7170|213
1629093600000|2021-08-16 06:00:00|7176|7173|7177.8|7175.8|7177.8|7175.8|7173.8|7171.5|371
1629093900000|2021-08-16 06:05:00|7178|7176|7168|7166|7178.3|7176.3|7168|7166|212
1629094200000|2021-08-16 06:10:00|7167.5|7165.5|7162.5|7160.5|7167.5|7165.5|7161|7159|275
1629094500000|2021-08-16 06:15:00|7162|7160|7164.3|7162.3|7165.8|7163.8|7161.5|7159.5|195
1629094800000|2021-08-16 06:20:00|7164|7162|7163.3|7161.3|7165|7163|7162.3|7160.3|229
1629095100000|2021-08-16 06:25:00|7163|7161|7171.3|7169.3|7171.3|7169.3|7162|7160|344
1629095400000|2021-08-16 06:30:00|7172|7170|7176|7174|7176|7174|7171|7169|289
1629095700000|2021-08-16 06:35:00|7176.3|7174.3|7175.8|7173.8|7177.3|7175.3|7174|7172|166
1629096000000|2021-08-16 06:40:00|7175.5|7173.5|7174|7172|7177.3|7175.3|7173.8|7171.8|183
1629096300000|2021-08-16 06:45:00|7174.3|7172.3|7173.5|7171.5|7175.8|7173.8|7173.3|7171.3|174
1629096600000|2021-08-16 06:50:00|7173.8|7171.8|7173.3|7171.3|7174|7172|7171|7169|120
1629096900000|2021-08-16 06:55:00|7173.8|7171.8|7170|7168|7173.8|7171.8|7169.5|7167.5|444
1629097200000|2021-08-16 07:00:00|7169.5|7168.5|7167.3|7166.3|7176.5|7175.5|7166|7165|3708
1629097500000|2021-08-16 07:05:00|7169|7168|7172.3|7171.3|7172.8|7171.8|7162.8|7161.8|1394
1629097800000|2021-08-16 07:10:00|7171.5|7170.5|7165.3|7164.3|7173.8|7172.8|7162.8|7161.8|2313
1629098100000|2021-08-16 07:15:00|7166.3|7165.3|7176|7175|7179|7178|7163.3|7162.3|1443
1629098400000|2021-08-16 07:20:00|7177|7176|7179.5|7178.5|7184|7183|7175.8|7174.8|795
1629098700000|2021-08-16 07:25:00|7180|7179|7178.3|7177.3|7181.8|7180.8|7176.8|7175.8|539
1629099000000|2021-08-16 07:30:00|7177.8|7176.8|7169.8|7168.8|7181.8|7180.8|7168.8|7167.8|710
1629099300000|2021-08-16 07:35:00|7169.5|7168.5|7168.8|7167.8|7169.8|7168.8|7166.5|7165.5|1037
1629099600000|2021-08-16 07:40:00|7169|7168|7168.5|7167.5|7173.7|7172.7|7166|7165|575
1629099900000|2021-08-16 07:45:00|7168|7167|7165|7164|7170.2|7169.2|7165|7164|535
1629100200000|2021-08-16 07:50:00|7165.2|7164.2|7163.5|7162.5|7167|7166|7159.7|7158.7|693
1629100500000|2021-08-16 07:55:00|7163.2|7162.2|7170.2|7169.2|7172|7171|7163|7162|720
1629100800000|2021-08-16 08:00:00|7170|7169|7168.5|7167.5|7171|7170|7167|7166|450
1629101100000|2021-08-16 08:05:00|7168|7167|7166.7|7165.7|7171|7170|7166.7|7165.7|393
1629101400000|2021-08-16 08:10:00|7167|7166|7168|7167|7172.5|7171.5|7166.5|7165.5|363
1629101700000|2021-08-16 08:15:00|7167.7|7166.7|7163.5|7162.5|7168.2|7167.2|7162|7161|560
1629102000000|2021-08-16 08:20:00|7163.2|7162.2|7159.5|7158.5|7163.5|7162.5|7159.2|7158.2|503
1629102300000|2021-08-16 08:25:00|7160|7159|7158.5|7157.5|7164|7163|7158.5|7157.5|522
1629102600000|2021-08-16 08:30:00|7158|7157|7156.5|7155.5|7159|7158|7153|7152|673
1629102900000|2021-08-16 08:35:00|7156.2|7155.2|7159|7158|7159|7158|7154.5|7153.5|431
1629103200000|2021-08-16 08:40:00|7158.5|7157.5|7163.5|7162.5|7164.7|7163.7|7158|7157|430
1629103500000|2021-08-16 08:45:00|7163|7162|7159.7|7158.7|7163.2|7162.2|7159|7158|245
1629103800000|2021-08-16 08:50:00|7160|7159|7159|7158|7163|7162|7158.7|7157.7|427
1629104100000|2021-08-16 08:55:00|7159.2|7158.2|7153|7152|7160.5|7159.5|7152.5|7151.5|455
1629104400000|2021-08-16 09:00:00|7154|7153|7155.7|7154.7|7155.7|7154.7|7152|7151|322
1629104700000|2021-08-16 09:05:00|7155.5|7154.5|7150.7|7149.7|7155.5|7154.5|7150.5|7149.5|369
1629105000000|2021-08-16 09:10:00|7151|7150|7154|7153|7156|7155|7150.5|7149.5|400
1629105300000|2021-08-16 09:15:00|7153.5|7152.5|7155.2|7154.2|7156|7155|7152.7|7151.7|240
1629105600000|2021-08-16 09:20:00|7155.5|7154.5|7153|7152|7156.7|7155.7|7151.5|7150.5|467
1629105900000|2021-08-16 09:25:00|7152.7|7151.7|7154.5|7153.5|7154.7|7153.7|7150.2|7149.2|540
1629106200000|2021-08-16 09:30:00|7154|7153|7155.2|7154.2|7158|7157|7154|7153|306
1629106500000|2021-08-16 09:35:00|7155|7154|7150.5|7149.5|7155|7154|7149.5|7148.5|377
1629106800000|2021-08-16 09:40:00|7150.2|7149.2|7153.5|7152.5|7154.2|7153.2|7149.2|7148.2|327
1629107100000|2021-08-16 09:45:00|7153.7|7152.7|7150|7149|7154|7153|7149.7|7148.7|304
1629107400000|2021-08-16 09:50:00|7149.7|7148.7|7154|7153|7154.5|7153.5|7149.7|7148.7|338
1629107700000|2021-08-16 09:55:00|7153.7|7152.7|7149.7|7148.7|7154.7|7153.7|7149.7|7148.7|324
1629108000000|2021-08-16 10:00:00|7150|7149|7149|7148|7151.5|7150.5|7148.7|7147.7|405
1629108300000|2021-08-16 10:05:00|7148.7|7147.7|7147|7146|7149|7148|7147|7146|413
1629108600000|2021-08-16 10:10:00|7146.7|7145.7|7137|7136|7146.7|7145.7|7137|7136|1133
1629108900000|2021-08-16 10:15:00|7137.5|7136.5|7135.5|7134.5|7137.5|7136.5|7126|7125|1940
1629109200000|2021-08-16 10:20:00|7135|7134|7132.2|7131.2|7136|7135|7129.5|7128.5|924
1629109500000|2021-08-16 10:25:00|7132|7131|7135.5|7134.5|7136.5|7135.5|7130.7|7129.7|705
1629109800000|2021-08-16 10:30:00|7135.2|7134.2|7136.5|7135.5|7138|7137|7134.5|7133.5|483
1629110100000|2021-08-16 10:35:00|7136.2|7135.2|7139|7138|7139.5|7138.5|7135|7134|340
1629110400000|2021-08-16 10:40:00|7139.2|7138.2|7143|7142|7145.7|7144.7|7139.2|7138.2|655
1629110700000|2021-08-16 10:45:00|7142.5|7141.5|7147.5|7146.5|7148|7147|7142.2|7141.2|669
1629111000000|2021-08-16 10:50:00|7147.2|7146.2|7147.2|7146.2|7150.5|7149.5|7145.2|7144.2|494
1629111300000|2021-08-16 10:55:00|7147.5|7146.5|7148|7147|7149.7|7148.7|7146.2|7145.2|517
1629111600000|2021-08-16 11:00:00|7147.7|7146.7|7149.7|7148.7|7152|7151|7147.5|7146.5|661
1629111900000|2021-08-16 11:05:00|7150|7149|7152.7|7151.7|7152.7|7151.7|7149.5|7148.5|280
1629112200000|2021-08-16 11:10:00|7152.5|7151.5|7149.2|7148.2|7153.2|7152.2|7149.2|7148.2|243
1629112500000|2021-08-16 11:15:00|7149.5|7148.5|7147.5|7146.5|7153|7152|7147.5|7146.5|442
1629112800000|2021-08-16 11:20:00|7147.7|7146.7|7148.2|7147.2|7150.5|7149.5|7146.5|7145.5|318
1629113100000|2021-08-16 11:25:00|7148.5|7147.5|7142|7141|7149|7148|7141|7140|440
1629113400000|2021-08-16 11:30:00|7142.5|7141.5|7138|7137|7143|7142|7138|7137|210
1629113700000|2021-08-16 11:35:00|7139|7138|7135.5|7134.5|7139|7138|7135.5|7134.5|524
1629114000000|2021-08-16 11:40:00|7135.1|7134.1|7135.6|7134.6|7136.1|7135.1|7134.1|7133.1|428
1629114300000|2021-08-16 11:45:00|7135.1|7134.1|7138.1|7137.1|7138.1|7137.1|7134.1|7133.1|245
1629114600000|2021-08-16 11:50:00|7138.3|7137.3|7140.1|7139.1|7140.6|7139.6|7138.1|7137.1|338
1629114900000|2021-08-16 11:55:00|7140.3|7139.3|7138.1|7137.1|7140.6|7139.6|7137.8|7136.8|318
1629115200000|2021-08-16 12:00:00|7138.3|7137.3|7129.6|7128.6|7138.6|7137.6|7128.6|7127.6|710
1629115500000|2021-08-16 12:05:00|7129.8|7128.8|7131.1|7130.1|7131.6|7130.6|7129.6|7128.6|373
1629115800000|2021-08-16 12:10:00|7130.8|7129.8|7132.1|7131.1|7134.1|7133.1|7130.1|7129.1|551
1629116100000|2021-08-16 12:15:00|7131.8|7130.8|7129.8|7128.8|7132.6|7131.6|7128.6|7127.6|290
1629116400000|2021-08-16 12:20:00|7130.1|7129.1|7133.6|7132.6|7135.1|7134.1|7128.6|7127.6|389
1629116700000|2021-08-16 12:25:00|7133.3|7132.3|7134.1|7133.1|7136.1|7135.1|7132.8|7131.8|240
1629117000000|2021-08-16 12:30:00|7133.8|7132.8|7131.1|7130.1|7135.6|7134.6|7131.1|7130.1|264
1629117300000|2021-08-16 12:35:00|7130.6|7129.6|7133.6|7132.6|7133.6|7132.6|7130.1|7129.1|189
1629117600000|2021-08-16 12:40:00|7133.3|7132.3|7132.1|7131.1|7135.1|7134.1|7132.1|7131.1|179
1629117900000|2021-08-16 12:45:00|7132.3|7131.3|7134.6|7133.6|7135.1|7134.1|7132.1|7131.1|178
1629118200000|2021-08-16 12:50:00|7134.1|7133.1|7131.1|7130.1|7134.8|7133.8|7131.1|7130.1|309
1629118500000|2021-08-16 12:55:00|7130.8|7129.8|7130.6|7129.6|7132.1|7131.1|7129.3|7128.3|409
1629118800000|2021-08-16 13:00:00|7130.8|7129.8|7134.1|7133.1|7135.1|7134.1|7130.8|7129.8|375
1629119100000|2021-08-16 13:05:00|7134.3|7133.3|7135.6|7134.6|7135.6|7134.6|7132.6|7131.6|358
1629119400000|2021-08-16 13:10:00|7136.1|7135.1|7138.1|7137.1|7138.6|7137.6|7135.1|7134.1|305
1629119700000|2021-08-16 13:15:00|7137.8|7136.8|7136.1|7135.1|7138.6|7137.6|7135.6|7134.6|338
1629120000000|2021-08-16 13:20:00|7136.6|7135.6|7138.1|7137.1|7138.1|7137.1|7135.8|7134.8|239
1629120300000|2021-08-16 13:25:00|7138.6|7137.6|7142.6|7141.6|7142.6|7141.6|7137.6|7136.6|633
1629120600000|2021-08-16 13:30:00|7142.3|7141.3|7131.3|7130.3|7144.8|7143.8|7130.8|7129.8|1585
1629120900000|2021-08-16 13:35:00|7131.1|7130.1|7124.6|7123.6|7131.1|7130.1|7118.6|7117.6|1917
1629121200000|2021-08-16 13:40:00|7123.8|7122.8|7121.8|7120.8|7125.1|7124.1|7119.8|7118.8|658
1629121500000|2021-08-16 13:45:00|7122.1|7121.1|7123.6|7122.6|7124.6|7123.6|7119.1|7118.1|977
1629121800000|2021-08-16 13:50:00|7123.3|7122.3|7122.3|7121.3|7123.3|7122.3|7117.1|7116.1|1765
1629122100000|2021-08-16 13:55:00|7122.1|7121.1|7128.1|7127.1|7128.1|7127.1|7119.8|7118.8|1196
1629122400000|2021-08-16 14:00:00|7127.8|7126.8|7135.1|7134.1|7135.6|7134.6|7127.1|7126.1|1350
1629122700000|2021-08-16 14:05:00|7135.6|7134.6|7145.1|7144.1|7145.1|7144.1|7134.1|7133.1|1315
1629123000000|2021-08-16 14:10:00|7145.6|7144.6|7145.8|7144.8|7149.8|7148.8|7143.6|7142.6|908
1629123300000|2021-08-16 14:15:00|7145.6|7144.6|7137.6|7136.6|7148.1|7147.1|7137.6|7136.6|803
1629123600000|2021-08-16 14:20:00|7137.8|7136.8|7129.8|7128.8|7139.1|7138.1|7129.6|7128.6|979
1629123900000|2021-08-16 14:25:00|7130.1|7129.1|7133.3|7132.3|7133.3|7132.3|7127.1|7126.1|707
1629124200000|2021-08-16 14:30:00|7133.1|7132.1|7133.1|7132.1|7138.8|7137.8|7132.3|7131.3|621
1629124500000|2021-08-16 14:35:00|7132.6|7131.6|7140.8|7139.8|7141.1|7140.1|7132.6|7131.6|791
1629124800000|2021-08-16 14:40:00|7141.1|7140.1|7138.6|7137.6|7143.1|7142.1|7138.6|7137.6|661
1629125100000|2021-08-16 14:45:00|7138.3|7137.3|7138.6|7137.6|7140.6|7139.6|7137.1|7136.1|811
1629125400000|2021-08-16 14:50:00|7138.3|7137.3|7139.1|7138.1|7142.1|7141.1|7137.1|7136.1|723
1629125700000|2021-08-16 14:55:00|7139.3|7138.3|7136.6|7135.6|7139.6|7138.6|7135.1|7134.1|605
1629126000000|2021-08-16 15:00:00|7136.1|7135.1|7138.1|7137.1|7140.6|7139.6|7135.6|7134.6|820
1629126300000|2021-08-16 15:05:00|7137.8|7136.8|7137.6|7136.6|7139.6|7138.6|7136.6|7135.6|559
1629126600000|2021-08-16 15:10:00|7137.8|7136.8|7140.1|7139.1|7140.6|7139.6|7137.1|7136.1|517
1629126900000|2021-08-16 15:15:00|7140.3|7139.3|7147.1|7146.1|7147.3|7146.3|7140.3|7139.3|754
1629127200000|2021-08-16 15:20:00|7147.6|7146.6|7151.6|7150.6|7152.1|7151.1|7147.1|7146.1|1386
1629127500000|2021-08-16 15:25:00|7151.8|7150.8|7149.6|7147.6|7152.1|7151.1|7146.6|7145.6|3154
1629127800000|2021-08-16 15:30:00|7150.1|7148.1|7155.1|7153.1|7160.1|7158.1|7150.1|7148.1|4388
1629128100000|2021-08-16 15:35:00|7155.3|7153.3|7154.6|7152.6|7159.1|7157.1|7154.6|7152.6|1226
1629128400000|2021-08-16 15:40:00|7155.1|7153.1|7156.6|7154.6|7157.1|7155.1|7154.6|7152.6|631
1629128700000|2021-08-16 15:45:00|7156.3|7154.3|7153.6|7151.6|7157.6|7155.6|7153.6|7151.6|286
1629129000000|2021-08-16 15:50:00|7154.1|7152.1|7153.6|7151.6|7155.3|7153.3|7153.1|7151.1|409
1629129300000|2021-08-16 15:55:00|7154.1|7152.1|7154.1|7152.1|7154.1|7152.1|7153.1|7151.1|128
1629129600000|2021-08-16 16:00:00|7153.8|7151.8|7155.1|7153.1|7155.8|7153.8|7153.8|7151.8|162
1629129900000|2021-08-16 16:05:00|7155.3|7153.3|7156.3|7154.3|7156.6|7154.6|7155.1|7153.1|113
1629130200000|2021-08-16 16:10:00|7156.6|7154.6|7156.6|7154.6|7157.1|7155.1|7154.8|7152.8|104
1629130500000|2021-08-16 16:15:00|7157.1|7155.1|7154.6|7152.6|7158.1|7156.1|7154.6|7152.6|207
1629130800000|2021-08-16 16:20:00|7154.3|7152.3|7158.1|7156.1|7158.1|7156.1|7154.3|7152.3|114
1629131100000|2021-08-16 16:25:00|7157.6|7155.6|7155.1|7153.1|7157.6|7155.6|7155.1|7153.1|175
1629131400000|2021-08-16 16:30:00|7154.8|7152.8|7154.1|7152.1|7156.6|7154.6|7154.1|7152.1|152
1629131700000|2021-08-16 16:35:00|7153.6|7151.6|7154.1|7152.1|7155.1|7153.1|7153.1|7151.1|100
1629132000000|2021-08-16 16:40:00|7154.3|7152.3|7156.3|7154.3|7156.3|7154.3|7154.1|7152.1|73
1629132300000|2021-08-16 16:45:00|7156.1|7154.1|7156.6|7154.6|7157.1|7155.1|7155.6|7153.6|62
1629132600000|2021-08-16 16:50:00|7156.3|7154.3|7158.3|7156.3|7158.8|7156.8|7156.3|7154.3|78
1629132900000|2021-08-16 16:55:00|7158.1|7156.1|7157.8|7155.8|7158.1|7156.1|7157.1|7155.1|94
1629133200000|2021-08-16 17:00:00|7158.1|7156.1|7156.6|7154.6|7158.1|7156.1|7156.6|7154.6|113
1629133500000|2021-08-16 17:05:00|7156.8|7154.8|7158.6|7156.6|7159.1|7157.1|7156.6|7154.6|82
1629133800000|2021-08-16 17:10:00|7159.1|7157.1|7158.3|7156.3|7159.6|7157.6|7158.1|7156.1|36
1629134100000|2021-08-16 17:15:00|7158.6|7156.6|7158.3|7156.3|7158.8|7156.8|7157.6|7155.6|25
1629134400000|2021-08-16 17:20:00|7158.1|7156.1|7158.1|7156.1|7159.1|7157.1|7156.1|7154.1|50
1629134700000|2021-08-16 17:25:00|7157.8|7155.8|7160.1|7158.1|7160.6|7158.6|7157.6|7155.6|103
1629135000000|2021-08-16 17:30:00|7160.6|7158.6|7163.1|7161.1|7163.3|7161.3|7159.6|7157.6|166
1629135300000|2021-08-16 17:35:00|7163.6|7161.6|7163.3|7161.3|7163.8|7161.8|7163.1|7161.1|84
1629135600000|2021-08-16 17:40:00|7163.6|7161.6|7163.6|7161.6|7164.6|7162.6|7163.1|7161.1|45
1629135900000|2021-08-16 17:45:00|7163.8|7161.8|7163.1|7161.1|7164.1|7162.1|7162.6|7160.6|95
1629136200000|2021-08-16 17:50:00|7163.3|7161.3|7162.6|7160.6|7163.6|7161.6|7162.1|7160.1|63
1629136500000|2021-08-16 17:55:00|7162.3|7160.3|7163.6|7161.6|7163.6|7161.6|7162.3|7160.3|28
1629136800000|2021-08-16 18:00:00|7164.1|7162.1|7165.6|7163.6|7165.8|7163.8|7163.1|7161.1|103
1629137100000|2021-08-16 18:05:00|7165.8|7163.8|7169.6|7167.6|7170.1|7168.1|7165.6|7163.6|126
1629137400000|2021-08-16 18:10:00|7169.8|7167.8|7169.1|7167.1|7169.8|7167.8|7169.1|7167.1|49
1629137700000|2021-08-16 18:15:00|7168.8|7166.8|7169.6|7167.6|7169.6|7167.6|7168.6|7166.6|58
1629138000000|2021-08-16 18:20:00|7169.1|7167.1|7167.6|7165.6|7169.1|7167.1|7167.1|7165.1|87
1629138300000|2021-08-16 18:25:00|7167.3|7165.3|7166.3|7164.3|7167.3|7165.3|7165.6|7163.6|40
1629138600000|2021-08-16 18:30:00|7166.1|7164.1|7167.8|7165.8|7168.1|7166.1|7165.8|7163.8|66
1629138900000|2021-08-16 18:35:00|7167.6|7165.6|7166.1|7164.1|7167.6|7165.6|7165.6|7163.6|48
1629139200000|2021-08-16 18:40:00|7165.6|7163.6|7166.6|7164.6|7167.1|7165.1|7165.6|7163.6|35
1629139500000|2021-08-16 18:45:00|7166.8|7164.8|7169.8|7167.8|7170.1|7168.1|7166.8|7164.8|82
1629139800000|2021-08-16 18:50:00|7170.1|7168.1|7170.1|7168.1|7172.3|7170.3|7169.6|7167.6|93
1629140100000|2021-08-16 18:55:00|7169.8|7167.8|7167.8|7165.8|7170.1|7168.1|7167.3|7165.3|185
1629140400000|2021-08-16 19:00:00|7168.1|7166.1|7170.6|7168.6|7170.6|7168.6|7167.1|7165.1|78
1629140700000|2021-08-16 19:05:00|7170.1|7168.1|7168.8|7166.8|7170.1|7168.1|7167.8|7165.8|56
1629141000000|2021-08-16 19:10:00|7169.1|7167.1|7171.6|7169.6|7172.6|7170.6|7169.1|7167.1|107
1629141300000|2021-08-16 19:15:00|7171.8|7169.8|7173.6|7171.6|7173.6|7171.6|7171.3|7169.3|109
1629141600000|2021-08-16 19:20:00|7173.8|7171.8|7173.1|7171.1|7175.1|7173.1|7173.1|7171.1|141
1629141900000|2021-08-16 19:25:00|7173.6|7171.6|7173.1|7171.1|7173.6|7171.6|7172.1|7170.1|224
1629142200000|2021-08-16 19:30:00|7172.8|7170.8|7176.1|7174.1|7176.1|7174.1|7172.6|7170.6|199
1629142500000|2021-08-16 19:35:00|7175.6|7173.6|7173.6|7171.6|7176.1|7174.1|7173.6|7171.6|175
1629142800000|2021-08-16 19:40:00|7173.1|7171.1|7173.6|7171.6|7174.1|7172.1|7172.3|7170.3|76
1629143100000|2021-08-16 19:45:00|7173.3|7171.3|7172.1|7170.1|7174.1|7172.1|7172.1|7170.1|164
1629143400000|2021-08-16 19:50:00|7172.3|7170.3|7169.6|7167.6|7173.6|7171.6|7169.6|7167.6|664
1629143700000|2021-08-16 19:55:00|7169.3|7167.3|7173.1|7169.1|7174.1|7172.1|7169.1|7167.1|757
1629144000000|2021-08-16 20:00:00|7172.5|7168.5|7169|7165|7174.9|7170.9|7168.9|7164.9|0
1629144300000|2021-08-16 20:05:00|7169.1|7165.1|7167.1|7163.1|7171.2|7167.2|7166.8|7162.8|0
1629144600000|2021-08-16 20:10:00|7166.8|7162.8|7167.8|7163.8|7168.4|7164.4|7166.8|7162.8|0
1629144900000|2021-08-16 20:15:00|7167.6|7163.6|7169.6|7165.6|7170.4|7166.4|7167.4|7163.4|0
1629145200000|2021-08-16 20:20:00|7169.2|7165.2|7168.7|7164.7|7169.3|7165.3|7168.3|7164.3|0
1629145500000|2021-08-16 20:25:00|7168.4|7164.4|7169.2|7165.2|7169.2|7165.2|7168.1|7164.1|0
1629145800000|2021-08-16 20:30:00|7169.1|7165.1|7168.4|7164.4|7169.7|7165.7|7167.7|7163.7|0
1629146100000|2021-08-16 20:35:00|7168.2|7164.2|7168.1|7164.1|7169|7165|7167.6|7163.6|0
1629146400000|2021-08-16 20:40:00|7167.8|7163.8|7167.6|7163.6|7168|7164|7167.1|7163.1|0
1629146700000|2021-08-16 20:45:00|7167.3|7163.3|7168|7164|7169.9|7165.9|7167.2|7163.2|0
1629147000000|2021-08-16 20:50:00|7167.9|7163.9|7169.7|7165.7|7169.7|7165.7|7167.8|7163.8|0
1629147300000|2021-08-16 20:55:00|7170|7166|7169.9|7165.9|7170.3|7166.3|7169.4|7165.4|0
1629147600000|2021-08-16 21:00:00|7169.7|7165.7|7170.3|7166.3|7170.4|7166.4|7169.7|7165.7|0
1629147900000|2021-08-16 21:05:00|7170.1|7166.1|7170.2|7166.2|7170.4|7166.4|7170.1|7166.1|0
1629148200000|2021-08-16 21:10:00|7169.9|7165.9|7170|7166|7170.8|7166.8|7169.9|7165.9|0
1629148500000|2021-08-16 21:15:00|7170.5|7166.5|7170.4|7166.4|7170.5|7166.5|7170.3|7166.3|0
1629148800000|2021-08-16 21:20:00|7170.6|7166.6|7170.5|7166.5|7170.6|7166.6|7170.1|7166.1|0
1629149400000|2021-08-16 21:30:00|7170.6|7166.6|7170.5|7166.5|7170.6|7166.6|7170.5|7166.5|0
1629149700000|2021-08-16 21:35:00|7170.8|7166.8|7170.5|7166.5|7170.9|7166.9|7170.5|7166.5|0
1629150000000|2021-08-16 21:40:00|7170.6|7166.6|7170.5|7166.5|7170.6|7166.6|7170.5|7166.5|0
1629150300000|2021-08-16 21:45:00|7170.6|7166.6|7170.6|7166.6|7170.6|7166.6|7170.6|7166.6|0
1629150600000|2021-08-16 21:50:00|7170.5|7166.5|7170.4|7166.4|7170.5|7166.5|7170.4|7166.4|0
1629150900000|2021-08-16 21:55:00|7170.3|7166.3|7170.4|7166.4|7170.5|7166.5|7170|7166|0
1629151200000|2021-08-16 22:00:00|7170|7166|7167.5|7163.5|7170|7166|7167.5|7163.5|0
1629151500000|2021-08-16 22:05:00|7168.1|7164.1|7167.4|7163.4|7168.1|7164.1|7166.5|7162.5|0
1629151800000|2021-08-16 22:10:00|7167.1|7163.1|7167.4|7163.4|7167.7|7163.7|7167.1|7163.1|0
1629152100000|2021-08-16 22:15:00|7167.2|7163.2|7167.1|7163.1|7167.7|7163.7|7167.1|7163.1|0
1629152400000|2021-08-16 22:20:00|7166.4|7162.4|7167.3|7163.3|7167.7|7163.7|7166.4|7162.4|0
1629152700000|2021-08-16 22:25:00|7167.2|7163.2|7167.7|7163.7|7167.8|7163.8|7167.2|7163.2|0
1629153000000|2021-08-16 22:30:00|7167.8|7163.8|7167.5|7163.5|7168|7164|7167.3|7163.3|0
1629153300000|2021-08-16 22:35:00|7167.8|7163.8|7167.2|7163.2|7167.8|7163.8|7167.1|7163.1|0
1629153600000|2021-08-16 22:40:00|7167.5|7163.5|7166.5|7162.5|7167.5|7163.5|7166.2|7162.2|0
1629153900000|2021-08-16 22:45:00|7166.4|7162.4|7166.5|7162.5|7166.8|7162.8|7166.2|7162.2|0
1629154200000|2021-08-16 22:50:00|7166.7|7162.7|7168.4|7164.4|7168.8|7164.8|7166.5|7162.5|0
1629154500000|2021-08-16 22:55:00|7168.1|7164.1|7168.7|7164.7|7169|7165|7168.1|7164.1|0
1629154800000|2021-08-16 23:00:00|7168.9|7164.9|7168.4|7164.4|7169|7165|7168.2|7164.2|0
1629155100000|2021-08-16 23:05:00|7168.5|7164.5|7169.1|7165.1|7169.1|7165.1|7168.4|7164.4|0
1629155400000|2021-08-16 23:10:00|7169.4|7165.4|7170|7166|7170|7166|7169.4|7165.4|0
1629155700000|2021-08-16 23:15:00|7169.8|7165.8|7170|7166|7170|7166|7169.4|7165.4|0
1629156000000|2021-08-16 23:20:00|7169.8|7165.8|7169.3|7165.3|7169.8|7165.8|7169|7165|0
1629156300000|2021-08-16 23:25:00|7169.6|7165.6|7169.3|7165.3|7169.6|7165.6|7169|7165|0
1629156600000|2021-08-16 23:30:00|7169|7165|7169.3|7165.3|7169.3|7165.3|7169|7165|0
1629156900000|2021-08-16 23:35:00|7169.1|7165.1|7169.9|7165.9|7170.6|7166.6|7169|7165|0
1629157200000|2021-08-16 23:40:00|7170.1|7166.1|7170.4|7166.4|7170.4|7166.4|7169.9|7165.9|0
1629157500000|2021-08-16 23:45:00|7170.2|7166.2|7170.7|7166.7|7170.7|7166.7|7170.2|7166.2|0
1629157800000|2021-08-16 23:50:00|7171.7|7167.7|7172.7|7168.7|7173.4|7169.4|7171.7|7167.7|0
1629158100000|2021-08-16 23:55:00|7173|7169|7172.1|7168.1|7173|7169|7171.8|7167.8|0
1629158400000|2021-08-17 00:00:00|7171.8|7167.8|7171.6|7168.6|7173.8|7170.8|7169.8|7166.8|33
1629158700000|2021-08-17 00:05:00|7172.1|7169.1|7170.6|7167.6|7172.3|7169.3|7169.8|7166.8|40
1629159000000|2021-08-17 00:10:00|7170.3|7167.3|7165.1|7162.1|7170.3|7167.3|7164.1|7161.1|65
1629159300000|2021-08-17 00:15:00|7165.3|7162.3|7164.1|7161.1|7165.6|7162.6|7164.1|7161.1|74
1629159600000|2021-08-17 00:20:00|7164.3|7161.3|7163.3|7160.3|7165.3|7162.3|7163.3|7160.3|35
1629159900000|2021-08-17 00:25:00|7163.1|7160.1|7158.3|7155.3|7163.1|7160.1|7157.8|7154.8|43
1629160200000|2021-08-17 00:30:00|7158.6|7155.6|7158.6|7155.6|7159.1|7156.1|7156.3|7153.3|77
1629160500000|2021-08-17 00:35:00|7158.3|7155.3|7156.1|7153.1|7158.6|7155.6|7155.6|7152.6|29
1629160800000|2021-08-17 00:40:00|7155.8|7152.8|7151.3|7148.3|7156.8|7153.8|7151.3|7148.3|81
1629161100000|2021-08-17 00:45:00|7151.6|7148.6|7154.6|7151.6|7154.6|7151.6|7151.3|7148.3|37
1629161400000|2021-08-17 00:50:00|7154.8|7151.8|7152.3|7149.3|7155.3|7152.3|7152.3|7149.3|16
1629161700000|2021-08-17 00:55:00|7152.6|7149.6|7153.8|7150.8|7155.1|7152.1|7150.8|7147.8|50
1629162000000|2021-08-17 01:00:00|7154.1|7151.1|7154.1|7151.1|7155.3|7152.3|7153.8|7150.8|17
1629162300000|2021-08-17 01:05:00|7153.8|7150.8|7152.8|7149.8|7154.6|7151.6|7151.6|7148.6|37
1629162600000|2021-08-17 01:10:00|7152.6|7149.6|7150.8|7147.8|7152.8|7149.8|7150.6|7147.6|29
1629162900000|2021-08-17 01:15:00|7150.6|7147.6|7151.3|7148.3|7151.6|7148.6|7149.3|7146.3|56
1629163200000|2021-08-17 01:20:00|7151.1|7148.1|7149.3|7146.3|7151.6|7148.6|7148.6|7145.6|74
1629163500000|2021-08-17 01:25:00|7148.8|7145.8|7148.8|7145.8|7149.3|7146.3|7148.6|7145.6|15
1629163800000|2021-08-17 01:30:00|7149.1|7146.1|7145.1|7142.1|7150.1|7147.1|7144.3|7141.3|111
1629164100000|2021-08-17 01:35:00|7145.3|7142.3|7144.3|7141.3|7145.3|7142.3|7143.8|7140.8|42
1629164400000|2021-08-17 01:40:00|7144.6|7141.6|7148.6|7145.6|7148.8|7145.8|7144.3|7141.3|42
1629164700000|2021-08-17 01:45:00|7148.8|7145.8|7147.6|7144.6|7150.1|7147.1|7147.3|7144.3|11
1629165000000|2021-08-17 01:50:00|7147.3|7144.3|7148.6|7145.6|7148.8|7145.8|7146.3|7143.3|8
1629165300000|2021-08-17 01:55:00|7148.8|7145.8|7146.6|7143.6|7149.1|7146.1|7146.1|7143.1|17
1629165600000|2021-08-17 02:00:00|7146.8|7143.8|7146.3|7143.3|7147.1|7144.1|7144.6|7141.6|13
1629165900000|2021-08-17 02:05:00|7146.6|7143.6|7144.8|7141.8|7146.6|7143.6|7144.8|7141.8|4
1629166200000|2021-08-17 02:10:00|7144.6|7141.6|7145.3|7142.3|7145.6|7142.6|7143.6|7140.6|15
1629166500000|2021-08-17 02:15:00|7145.1|7142.1|7143.8|7140.8|7145.8|7142.8|7143.8|7140.8|5
1629166800000|2021-08-17 02:20:00|7144.1|7141.1|7145.3|7142.3|7147.1|7144.1|7143.8|7140.8|10
1629167100000|2021-08-17 02:25:00|7145.6|7142.6|7147.1|7144.1|7147.6|7144.6|7145.3|7142.3|6
1629167400000|2021-08-17 02:30:00|7146.8|7143.8|7146.3|7143.3|7147.3|7144.3|7145.8|7142.8|19
1629167700000|2021-08-17 02:35:00|7146.1|7143.1|7145.8|7142.8|7146.8|7143.8|7145.6|7142.6|10
1629168000000|2021-08-17 02:40:00|7146.1|7143.1|7146.6|7143.6|7146.8|7143.8|7145.8|7142.8|7
1629168300000|2021-08-17 02:45:00|7146.1|7143.1|7147.3|7144.3|7147.6|7144.6|7145.6|7142.6|5
1629168600000|2021-08-17 02:50:00|7147.6|7144.6|7146.3|7143.3|7147.8|7144.8|7145.6|7142.6|9
1629168900000|2021-08-17 02:55:00|7146.6|7143.6|7145.8|7142.8|7147.3|7144.3|7145.3|7142.3|6
1629169200000|2021-08-17 03:00:00|7145.6|7142.6|7145.8|7142.8|7146.8|7143.8|7144.8|7141.8|7
1629169500000|2021-08-17 03:05:00|7145.6|7142.6|7145.6|7142.6|7146.6|7143.6|7144.8|7141.8|14
1629169800000|2021-08-17 03:10:00|7145.3|7142.3|7144.8|7141.8|7145.3|7142.3|7144.3|7141.3|9
1629170100000|2021-08-17 03:15:00|7144.6|7141.6|7142.3|7139.3|7144.6|7141.6|7141.8|7138.8|23
1629170400000|2021-08-17 03:20:00|7142.6|7139.6|7143.1|7140.1|7143.1|7140.1|7141.8|7138.8|6
1629170700000|2021-08-17 03:25:00|7142.8|7139.8|7142.6|7139.6|7142.8|7139.8|7141.6|7138.6|20
1629171000000|2021-08-17 03:30:00|7142.3|7139.3|7142.3|7139.3|7142.6|7139.6|7141.8|7138.8|27
1629171300000|2021-08-17 03:35:00|7142.1|7139.1|7140.1|7137.1|7142.8|7139.8|7140.1|7137.1|15
1629171600000|2021-08-17 03:40:00|7139.8|7136.8|7140.3|7137.3|7140.3|7137.3|7139.3|7136.3|22
1629171900000|2021-08-17 03:45:00|7140.6|7137.6|7141.8|7138.8|7141.8|7138.8|7139.6|7136.6|12
1629172200000|2021-08-17 03:50:00|7142.1|7139.1|7140.8|7137.8|7142.6|7139.6|7140.8|7137.8|6
1629172500000|2021-08-17 03:55:00|7140.3|7137.3|7141.1|7138.1|7141.8|7138.8|7140.3|7137.3|9
1629172800000|2021-08-17 04:00:00|7140.8|7137.8|7141.6|7138.6|7142.1|7139.1|7140.1|7137.1|11
1629173100000|2021-08-17 04:05:00|7141.3|7138.3|7142.1|7139.1|7142.6|7139.6|7141.3|7138.3|10
1629173400000|2021-08-17 04:10:00|7142.3|7139.3|7144.6|7141.6|7144.6|7141.6|7142.3|7139.3|14
1629173700000|2021-08-17 04:15:00|7144.3|7141.3|7143.6|7140.6|7144.6|7141.6|7143.6|7140.6|10
1629174000000|2021-08-17 04:20:00|7143.8|7140.8|7144.3|7141.3|7144.6|7141.6|7143.6|7140.6|13
1629174300000|2021-08-17 04:25:00|7144.1|7141.1|7144.8|7141.8|7145.1|7142.1|7143.8|7140.8|21
1629174600000|2021-08-17 04:30:00|7145.1|7142.1|7143.3|7140.3|7145.6|7142.6|7143.1|7140.1|16
1629174900000|2021-08-17 04:35:00|7143.8|7140.8|7142.8|7139.8|7144.3|7141.3|7142.3|7139.3|18
1629175200000|2021-08-17 04:40:00|7143.1|7140.1|7143.3|7140.3|7144.3|7141.3|7143.1|7140.1|19
1629175500000|2021-08-17 04:45:00|7143.6|7140.6|7145.1|7142.1|7145.1|7142.1|7143.3|7140.3|7
1629175800000|2021-08-17 04:50:00|7144.8|7141.8|7145.6|7142.6|7145.6|7142.6|7143.8|7140.8|15
1629176100000|2021-08-17 04:55:00|7146.1|7143.1|7145.3|7142.3|7146.1|7143.1|7145.3|7142.3|18
1629176400000|2021-08-17 05:00:00|7145.6|7142.6|7141.1|7138.1|7145.6|7142.6|7140.3|7137.3|19
1629176700000|2021-08-17 05:05:00|7140.8|7137.8|7138.3|7135.3|7140.8|7137.8|7138.3|7135.3|38
1629177000000|2021-08-17 05:10:00|7138.1|7135.1|7138.8|7135.8|7139.3|7136.3|7137.1|7134.1|44
1629177300000|2021-08-17 05:15:00|7138.6|7135.6|7140.3|7137.3|7141.1|7138.1|7138.6|7135.6|20
1629177600000|2021-08-17 05:20:00|7140.1|7137.1|7140.3|7137.3|7140.8|7137.8|7138.8|7135.8|15
1629177900000|2021-08-17 05:25:00|7140.6|7137.6|7141.6|7138.6|7142.6|7139.6|7140.6|7137.6|25
1629178200000|2021-08-17 05:30:00|7141.1|7138.1|7140.6|7137.6|7141.6|7138.6|7140.3|7137.3|28
1629178500000|2021-08-17 05:35:00|7140.3|7137.3|7139.8|7136.8|7141.3|7138.3|7139.8|7136.8|29
1629178800000|2021-08-17 05:40:00|7139.6|7136.6|7136.8|7133.8|7139.6|7136.6|7136.6|7133.6|27
1629179100000|2021-08-17 05:45:00|7136.6|7133.6|7138.6|7135.6|7138.6|7135.6|7136.3|7133.3|23
1629179400000|2021-08-17 05:50:00|7138.3|7135.3|7137.6|7134.6|7139.1|7136.1|7137.3|7134.3|37
1629179700000|2021-08-17 05:55:00|7137.8|7134.8|7136.8|7133.8|7138.3|7135.3|7136.8|7133.8|100
1629180000000|2021-08-17 06:00:00|7136.1|7133.1|7129.3|7127.3|7136.3|7133.8|7126.1|7124.1|536
1629180300000|2021-08-17 06:05:00|7129.8|7127.8|7126.6|7124.6|7131.3|7129.3|7126.3|7124.3|150
1629180600000|2021-08-17 06:10:00|7126.3|7124.3|7122.1|7120.1|7126.8|7124.8|7121.3|7119.3|290
1629180900000|2021-08-17 06:15:00|7121.6|7119.6|7123.8|7121.8|7124.8|7122.8|7121.1|7119.1|197
1629181200000|2021-08-17 06:20:00|7124.1|7122.1|7124.3|7122.3|7125.8|7123.8|7121.8|7119.8|293
1629181500000|2021-08-17 06:25:00|7123.8|7121.8|7124.6|7122.6|7125.1|7123.1|7122.3|7120.3|109
1629181800000|2021-08-17 06:30:00|7124.8|7122.8|7115.1|7113.1|7126.1|7124.1|7114.1|7112.1|555
1629182100000|2021-08-17 06:35:00|7115.6|7113.6|7115.1|7113.1|7117.6|7115.6|7112.1|7110.1|293
1629182400000|2021-08-17 06:40:00|7116.3|7114.3|7120.3|7118.3|7122.1|7120.1|7114.8|7112.8|791
1629182700000|2021-08-17 06:45:00|7121.6|7119.6|7121.6|7119.6|7124.1|7122.1|7115.8|7113.8|744
1629183000000|2021-08-17 06:50:00|7122.1|7120.1|7127.3|7125.3|7128.3|7126.3|7121.8|7119.8|343
1629183300000|2021-08-17 06:55:00|7126.6|7124.6|7128.8|7126.8|7128.8|7126.8|7125.1|7123.1|462
1629183600000|2021-08-17 07:00:00|7128.3|7127.3|7134.3|7133.3|7141.6|7140.6|7125.8|7124.8|2919
1629183900000|2021-08-17 07:05:00|7134.6|7133.6|7132.6|7131.6|7136.6|7135.6|7128.3|7127.3|1307
1629184200000|2021-08-17 07:10:00|7132.3|7131.3|7128.6|7127.6|7132.3|7131.3|7121.6|7120.6|1306
1629184500000|2021-08-17 07:15:00|7129.1|7128.1|7133.3|7132.3|7137.1|7136.1|7123.6|7122.6|907
1629184800000|2021-08-17 07:20:00|7133.6|7132.6|7131.6|7130.6|7138.1|7137.1|7130.1|7129.1|534
1629185100000|2021-08-17 07:25:00|7131.1|7130.1|7136.8|7135.8|7137.8|7136.8|7128.1|7127.1|877
1629185400000|2021-08-17 07:30:00|7137.1|7136.1|7139.6|7138.6|7140.6|7139.6|7134.3|7133.3|684
1629185700000|2021-08-17 07:35:00|7139.1|7138.1|7145.6|7144.6|7146.6|7145.6|7138.1|7137.1|586
1629186000000|2021-08-17 07:40:00|7146.9|7145.9|7151.9|7150.9|7152.1|7151.1|7145.6|7144.6|675
1629186300000|2021-08-17 07:45:00|7152.4|7151.4|7150.6|7149.6|7154.1|7153.1|7149.9|7148.9|586
1629186600000|2021-08-17 07:50:00|7150.9|7149.9|7145.9|7144.9|7150.9|7149.9|7145.4|7144.4|304
1629186900000|2021-08-17 07:55:00|7146.1|7145.1|7148.1|7147.1|7149.9|7148.9|7143.4|7142.4|502
1629187200000|2021-08-17 08:00:00|7148.4|7147.4|7150.9|7149.9|7155.1|7154.1|7148.1|7147.1|535
1629187500000|2021-08-17 08:05:00|7151.1|7150.1|7145.6|7144.6|7153.1|7152.1|7144.1|7143.1|508
1629187800000|2021-08-17 08:10:00|7145.4|7144.4|7150.4|7149.4|7151.9|7150.9|7144.1|7143.1|506
1629188100000|2021-08-17 08:15:00|7150.9|7149.9|7145.4|7144.4|7151.4|7150.4|7145.4|7144.4|442
1629188400000|2021-08-17 08:20:00|7145.1|7144.1|7150.6|7149.6|7150.6|7149.6|7141.6|7140.6|421
1629188700000|2021-08-17 08:25:00|7150.9|7149.9|7148.9|7147.9|7152.9|7151.9|7148.9|7147.9|490
1629189000000|2021-08-17 08:30:00|7148.6|7147.6|7148.9|7147.9|7150.4|7149.4|7146.9|7145.9|557
1629189300000|2021-08-17 08:35:00|7148.6|7147.6|7153.1|7152.1|7154.9|7153.9|7146.6|7145.6|601
1629189600000|2021-08-17 08:40:00|7153.4|7152.4|7151.6|7150.6|7156.9|7155.9|7151.1|7150.1|554
1629189900000|2021-08-17 08:45:00|7151.4|7150.4|7154.6|7153.6|7156.1|7155.1|7151.4|7150.4|458
1629190200000|2021-08-17 08:50:00|7155.1|7154.1|7160.4|7159.4|7160.4|7159.4|7153.4|7152.4|434
1629190500000|2021-08-17 08:55:00|7160.6|7159.6|7162.4|7161.4|7163.4|7162.4|7157.4|7156.4|444
1629190800000|2021-08-17 09:00:00|7162.1|7161.1|7158.9|7157.9|7163.6|7162.6|7158.9|7157.9|434
1629191100000|2021-08-17 09:05:00|7158.6|7157.6|7162.4|7161.4|7166.9|7165.9|7158.1|7157.1|618
1629191400000|2021-08-17 09:10:00|7162.6|7161.6|7159.1|7158.1|7165.1|7164.1|7158.9|7157.9|484
1629191700000|2021-08-17 09:15:00|7158.9|7157.9|7158.4|7157.4|7160.9|7159.9|7157.1|7156.1|314
1629192000000|2021-08-17 09:20:00|7159.1|7158.1|7167.4|7166.4|7167.4|7166.4|7157.9|7156.9|403
1629192300000|2021-08-17 09:25:00|7167.6|7166.6|7165.4|7164.4|7169.4|7168.4|7164.4|7163.4|458
1629192600000|2021-08-17 09:30:00|7165.1|7164.1|7161.4|7160.4|7166.6|7165.6|7160.6|7159.6|409
1629192900000|2021-08-17 09:35:00|7161.9|7160.9|7160.4|7159.4|7162.9|7161.9|7159.9|7158.9|295
1629193200000|2021-08-17 09:40:00|7160.9|7159.9|7158.4|7157.4|7161.1|7160.1|7156.4|7155.4|823
1629193500000|2021-08-17 09:45:00|7158.9|7157.9|7160.4|7159.4|7160.4|7159.4|7155.9|7154.9|276
1629193800000|2021-08-17 09:50:00|7160.1|7159.1|7160.9|7159.9|7161.4|7160.4|7157.4|7156.4|237
1629194100000|2021-08-17 09:55:00|7161.4|7160.4|7161.9|7160.9|7163.1|7162.1|7160.4|7159.4|403
1629194400000|2021-08-17 10:00:00|7161.4|7160.4|7159.9|7158.9|7161.9|7160.9|7157.9|7156.9|386
1629194700000|2021-08-17 10:05:00|7159.4|7158.4|7162.6|7161.6|7165.4|7164.4|7158.9|7157.9|320
1629195000000|2021-08-17 10:10:00|7162.9|7161.9|7165.9|7164.9|7166.1|7165.1|7162.9|7161.9|217
1629195300000|2021-08-17 10:15:00|7166.4|7165.4|7166.6|7165.6|7168.9|7167.9|7165.6|7164.6|278
1629195600000|2021-08-17 10:20:00|7166.4|7165.4|7168.4|7167.4|7168.6|7167.6|7165.1|7164.1|300
1629195900000|2021-08-17 10:25:00|7168.9|7167.9|7167.9|7166.9|7169.9|7168.9|7164.4|7163.4|422
1629196200000|2021-08-17 10:30:00|7167.4|7166.4|7170.1|7169.1|7170.4|7169.4|7165.9|7164.9|282
1629196500000|2021-08-17 10:35:00|7170.4|7169.4|7167.1|7166.1|7170.4|7169.4|7163.4|7162.4|368
1629196800000|2021-08-17 10:40:00|7166.9|7165.9|7166.4|7165.4|7168.1|7167.1|7164.6|7163.6|297
1629197100000|2021-08-17 10:45:00|7165.9|7164.9|7164.4|7163.4|7165.9|7164.9|7163.9|7162.9|174
1629197400000|2021-08-17 10:50:00|7164.6|7163.6|7163.4|7162.4|7164.9|7163.9|7162.9|7161.9|214
1629197700000|2021-08-17 10:55:00|7163.9|7162.9|7164.4|7163.4|7166.4|7165.4|7163.4|7162.4|383
1629198000000|2021-08-17 11:00:00|7164.9|7163.9|7166.9|7165.9|7169.4|7168.4|7164.9|7163.9|393
1629198300000|2021-08-17 11:05:00|7167.4|7166.4|7167.1|7166.1|7170.4|7169.4|7166.1|7165.1|315
1629198600000|2021-08-17 11:10:00|7167.4|7166.4|7165.4|7164.4|7168.4|7167.4|7164.9|7163.9|324
1629198900000|2021-08-17 11:15:00|7165.1|7164.1|7162.4|7161.4|7165.9|7164.9|7158.4|7157.4|441
1629199200000|2021-08-17 11:20:00|7163.4|7162.4|7163.4|7162.4|7163.9|7162.9|7160.9|7159.9|164
1629199500000|2021-08-17 11:25:00|7163.6|7162.6|7163.6|7162.6|7164.4|7163.4|7161.4|7160.4|221
1629199800000|2021-08-17 11:30:00|7163.4|7162.4|7163.9|7162.9|7164.4|7163.4|7161.9|7160.9|170
1629200100000|2021-08-17 11:35:00|7164.4|7163.4|7164.9|7163.9|7165.4|7164.4|7163.1|7162.1|205
1629200400000|2021-08-17 11:40:00|7163.6|7162.6|7166.6|7165.6|7167.1|7166.1|7163.6|7162.6|110
1629200700000|2021-08-17 11:45:00|7166.8|7165.8|7167.6|7166.6|7168.1|7167.1|7165.1|7164.1|106
1629201000000|2021-08-17 11:50:00|7167.1|7166.1|7169.6|7168.6|7170.3|7169.3|7167.1|7166.1|340
1629201300000|2021-08-17 11:55:00|7168.1|7167.1|7168.6|7167.6|7170.1|7169.1|7167.1|7166.1|223
1629201600000|2021-08-17 12:00:00|7168.3|7167.3|7168.8|7167.8|7170.1|7169.1|7167.6|7166.6|256
1629201900000|2021-08-17 12:05:00|7169.1|7168.1|7168.3|7167.3|7170.6|7169.6|7167.6|7166.6|209
1629202200000|2021-08-17 12:10:00|7168.6|7167.6|7166.6|7165.6|7169.6|7168.6|7165.6|7164.6|258
1629202500000|2021-08-17 12:15:00|7166.8|7165.8|7161.6|7160.6|7166.8|7165.8|7161.6|7160.6|1026
1629202800000|2021-08-17 12:20:00|7161.3|7160.3|7158.1|7157.1|7161.6|7160.6|7157.1|7156.1|360
1629203100000|2021-08-17 12:25:00|7158.6|7157.6|7159.6|7158.6|7160.1|7159.1|7158.1|7157.1|1266
1629203400000|2021-08-17 12:30:00|7159.8|7158.8|7164.6|7163.6|7164.6|7163.6|7158.8|7157.8|546
1629203700000|2021-08-17 12:35:00|7164.8|7163.8|7166.6|7165.6|7166.6|7165.6|7162.1|7161.1|329
1629204000000|2021-08-17 12:40:00|7167.1|7166.1|7172.1|7171.1|7172.6|7171.6|7167.1|7166.1|445
1629204300000|2021-08-17 12:45:00|7171.8|7170.8|7167.1|7166.1|7172.1|7171.1|7166.6|7165.6|485
1629204600000|2021-08-17 12:50:00|7167.6|7166.6|7170.1|7169.1|7170.6|7169.6|7166.6|7165.6|302
1629204900000|2021-08-17 12:55:00|7170.3|7169.3|7170.8|7169.8|7171.3|7170.3|7168.6|7167.6|235
1629205200000|2021-08-17 13:00:00|7170.6|7169.6|7172.6|7171.6|7172.6|7171.6|7168.1|7167.1|371
1629205500000|2021-08-17 13:05:00|7172.3|7171.3|7167.6|7166.6|7172.6|7171.6|7167.6|7166.6|333
1629205800000|2021-08-17 13:10:00|7168.1|7167.1|7169.1|7168.1|7169.6|7168.6|7168.1|7167.1|207
1629206100000|2021-08-17 13:15:00|7169.3|7168.3|7168.3|7167.3|7170.1|7169.1|7168.3|7167.3|344
1629206400000|2021-08-17 13:20:00|7168.1|7167.1|7171.6|7170.6|7171.6|7170.6|7168.1|7167.1|196
1629206700000|2021-08-17 13:25:00|7171.8|7170.8|7170.1|7169.1|7174.1|7173.1|7169.6|7168.6|392
1629207000000|2021-08-17 13:30:00|7168.8|7167.8|7181.1|7180.1|7181.1|7180.1|7168.6|7167.6|2361
1629207300000|2021-08-17 13:35:00|7181.6|7180.6|7184.3|7183.3|7184.6|7183.6|7177.6|7176.6|1094
1629207600000|2021-08-17 13:40:00|7184.1|7183.1|7183.6|7182.6|7186.1|7185.1|7179.3|7178.3|789
1629207900000|2021-08-17 13:45:00|7184.6|7183.6|7180.8|7179.8|7186.1|7185.1|7180.8|7179.8|1105
1629208200000|2021-08-17 13:50:00|7180.6|7179.6|7178.6|7177.6|7181.8|7180.8|7175.8|7174.8|934
1629208500000|2021-08-17 13:55:00|7178.3|7177.3|7178.1|7177.1|7178.6|7177.6|7175.1|7174.1|666
1629208800000|2021-08-17 14:00:00|7177.8|7176.8|7178.1|7177.1|7182.6|7181.6|7177.1|7176.1|644
1629209100000|2021-08-17 14:05:00|7178.6|7177.6|7180.6|7179.6|7184.8|7183.8|7176.8|7175.8|524
1629209400000|2021-08-17 14:10:00|7180|7179|7185.5|7184.5|7186.7|7185.7|7180|7179|602
1629209700000|2021-08-17 14:15:00|7185.7|7184.7|7183|7182|7186.5|7185.5|7181|7180|803
1629210000000|2021-08-17 14:20:00|7182.5|7181.5|7185.5|7184.5|7188.5|7187.5|7182.5|7181.5|651
1629210300000|2021-08-17 14:25:00|7185.2|7184.2|7187|7186|7190|7189|7185|7184|710
1629210600000|2021-08-17 14:30:00|7187.5|7186.5|7182|7181|7188.5|7187.5|7181.7|7180.7|807
1629210900000|2021-08-17 14:35:00|7181.5|7180.5|7179|7178|7184.5|7183.5|7179|7178|636
1629211200000|2021-08-17 14:40:00|7179.5|7178.5|7184|7183|7184.5|7183.5|7178.5|7177.5|545
1629211500000|2021-08-17 14:45:00|7183.5|7182.5|7184.5|7183.5|7184.5|7183.5|7181.5|7180.5|617
1629211800000|2021-08-17 14:50:00|7184.2|7183.2|7186.5|7185.5|7188.2|7187.2|7182.5|7181.5|643
1629212100000|2021-08-17 14:55:00|7187|7186|7183.2|7182.2|7188|7187|7182.2|7181.2|588
1629212400000|2021-08-17 15:00:00|7183|7182|7182|7181|7185|7184|7180.5|7179.5|561
1629212700000|2021-08-17 15:05:00|7181.5|7180.5|7180|7179|7183.2|7182.2|7179.5|7178.5|697
1629213000000|2021-08-17 15:10:00|7180.2|7179.2|7180.5|7179.5|7182.2|7181.2|7178.5|7177.5|510
1629213300000|2021-08-17 15:15:00|7180.7|7179.7|7181.5|7180.5|7182.5|7181.5|7179.5|7178.5|613
1629213600000|2021-08-17 15:20:00|7181|7180|7181|7180|7183.5|7182.5|7180.5|7179.5|1393
1629213900000|2021-08-17 15:25:00|7180.7|7179.7|7176|7174|7181|7180|7172|7171|2747
1629214200000|2021-08-17 15:30:00|7175.5|7173.5|7179.5|7177.5|7183.5|7181.5|7172.5|7170.5|5269
1629214500000|2021-08-17 15:35:00|7179|7177|7175.5|7173.5|7182.5|7180.5|7174.5|7172.5|1559
1629214800000|2021-08-17 15:40:00|7176|7174|7177.5|7175.5|7177.7|7175.7|7173.5|7171.5|852
1629215100000|2021-08-17 15:45:00|7178|7176|7177|7175|7179|7177|7176.5|7174.5|668
1629215400000|2021-08-17 15:50:00|7176.5|7174.5|7173.5|7171.5|7177|7175|7173.2|7171.2|352
1629215700000|2021-08-17 15:55:00|7173|7171|7171.7|7169.7|7176.2|7174.2|7171.2|7169.2|392
1629216000000|2021-08-17 16:00:00|7172|7170|7169|7167|7172.2|7170.2|7168.2|7166.2|265
1629216300000|2021-08-17 16:05:00|7168.7|7166.7|7171.5|7169.5|7173.7|7171.7|7168.7|7166.7|126
1629216600000|2021-08-17 16:10:00|7171.2|7169.2|7171|7169|7172.5|7170.5|7169|7167|175
1629216900000|2021-08-17 16:15:00|7170.7|7168.7|7167|7165|7171.2|7169.2|7165.2|7163.2|440
1629217200000|2021-08-17 16:20:00|7166.5|7164.5|7169.2|7167.2|7170.5|7168.5|7166.2|7164.2|245
1629217500000|2021-08-17 16:25:00|7169|7167|7167.7|7165.7|7169.7|7167.7|7166.5|7164.5|258
1629217800000|2021-08-17 16:30:00|7168|7166|7163.5|7161.5|7168|7166|7163|7161|168
1629218100000|2021-08-17 16:35:00|7163.2|7161.2|7157.5|7155.5|7163.7|7161.7|7157|7155|324
1629218400000|2021-08-17 16:40:00|7157.7|7155.7|7154|7152|7158|7156|7152.7|7150.7|596
1629218700000|2021-08-17 16:45:00|7154.2|7152.2|7148.7|7146.7|7154.5|7152.5|7148.2|7146.2|143
1629219000000|2021-08-17 16:50:00|7149.2|7147.2|7147.2|7145.2|7152.7|7150.7|7147|7145|270
1629219300000|2021-08-17 16:55:00|7147|7145|7145.7|7143.7|7147.2|7145.2|7144.2|7142.2|270
1629219600000|2021-08-17 17:00:00|7146|7144|7149.2|7147.2|7149.7|7147.7|7144.2|7142.2|252
1629219900000|2021-08-17 17:05:00|7149|7147|7152.7|7150.7|7152.7|7150.7|7146.5|7144.5|129
1629220200000|2021-08-17 17:10:00|7152.5|7150.5|7156.2|7154.2|7156.5|7154.5|7151|7149|127
1629220500000|2021-08-17 17:15:00|7156|7154|7153.2|7151.2|7157|7155|7152.2|7150.2|96
1629220800000|2021-08-17 17:20:00|7152.7|7150.7|7151.7|7149.7|7154.7|7152.7|7150.2|7148.2|55
1629221100000|2021-08-17 17:25:00|7152|7150|7156.5|7154.5|7156.7|7154.7|7150.7|7148.7|173
1629221400000|2021-08-17 17:30:00|7156.2|7154.2|7154.7|7152.7|7156.7|7154.7|7152.5|7150.5|161
1629221700000|2021-08-17 17:35:00|7154.5|7152.5|7148.7|7146.7|7154.5|7152.5|7148.7|7146.7|83
1629222000000|2021-08-17 17:40:00|7148.5|7146.5|7148|7146|7149.5|7147.5|7146|7144|85
1629222300000|2021-08-17 17:45:00|7147.7|7145.7|7145.5|7143.5|7148.2|7146.2|7144.2|7142.2|68
1629222600000|2021-08-17 17:50:00|7145.7|7143.7|7149|7147|7150.7|7148.7|7144.7|7142.7|78
1629222900000|2021-08-17 17:55:00|7149.2|7147.2|7156.2|7154.2|7156.7|7154.7|7149.2|7147.2|42
1629223200000|2021-08-17 18:00:00|7156|7154|7160|7158|7160.5|7158.5|7155.7|7153.7|174
1629223500000|2021-08-17 18:05:00|7159.7|7157.7|7161.7|7159.7|7162|7160|7159.7|7157.7|161
1629223800000|2021-08-17 18:10:00|7161.5|7159.5|7162.2|7160.2|7163.2|7161.2|7160|7158|145
1629224100000|2021-08-17 18:15:00|7162.7|7160.7|7162|7160|7164.2|7162.2|7161.5|7159.5|72
1629224400000|2021-08-17 18:20:00|7162.2|7160.2|7161.7|7159.7|7162.5|7160.5|7159.2|7157.2|56
1629224700000|2021-08-17 18:25:00|7162|7160|7159.7|7157.7|7162.2|7160.2|7159|7157|61
1629225000000|2021-08-17 18:30:00|7160|7158|7157.2|7155.2|7160.5|7158.5|7157.2|7155.2|113
1629225300000|2021-08-17 18:35:00|7157|7155|7155.5|7153.5|7157.2|7155.2|7154.7|7152.7|72
1629225600000|2021-08-17 18:40:00|7155.2|7153.2|7157.7|7155.7|7158.7|7156.7|7154.7|7152.7|67
1629225900000|2021-08-17 18:45:00|7158|7156|7162.5|7160.5|7163.7|7161.7|7156.7|7154.7|54
1629226200000|2021-08-17 18:50:00|7162.7|7160.7|7161.5|7159.5|7165|7163|7161|7159|73
1629226500000|2021-08-17 18:55:00|7161.7|7159.7|7166.7|7164.7|7168.5|7166.5|7161.7|7159.7|147
1629226800000|2021-08-17 19:00:00|7167.2|7165.2|7168.5|7166.5|7168.7|7166.7|7166|7164|136
1629227100000|2021-08-17 19:05:00|7168.2|7166.2|7170.7|7168.7|7171.5|7169.5|7167|7165|93
1629227400000|2021-08-17 19:10:00|7171|7169|7167.2|7165.2|7172.2|7170.2|7167.2|7165.2|201
1629227700000|2021-08-17 19:15:00|7167.5|7165.5|7169.5|7167.5|7170|7168|7166.2|7164.2|132
1629228000000|2021-08-17 19:20:00|7170.2|7168.2|7167.7|7165.7|7171.5|7169.5|7167.2|7165.2|136
1629228300000|2021-08-17 19:25:00|7168.2|7166.2|7170|7168|7170.2|7168.2|7166.7|7164.7|50
1629228600000|2021-08-17 19:30:00|7170.2|7168.2|7171|7169|7173.2|7171.2|7170|7168|77
1629228900000|2021-08-17 19:35:00|7171.2|7169.2|7171.5|7169.5|7174.7|7172.7|7171|7169|113
1629229200000|2021-08-17 19:40:00|7172|7170|7171|7169|7173|7171|7168.5|7166.5|123
1629229500000|2021-08-17 19:45:00|7170.2|7168.2|7169.2|7167.2|7174|7172|7169|7167|297
1629229800000|2021-08-17 19:50:00|7169.5|7167.5|7172.2|7170.2|7175.7|7173.7|7169.5|7167.5|321
1629230100000|2021-08-17 19:55:00|7172.5|7170.5|7179|7175|7181.5|7179.5|7172.5|7170.5|692
1629230400000|2021-08-17 20:00:00|7179.3|7175.3|7170.6|7166.6|7179.9|7175.9|7170.6|7166.6|0
1629230700000|2021-08-17 20:05:00|7170.3|7166.3|7173.8|7169.8|7174.8|7170.8|7170.3|7166.3|0
1629231000000|2021-08-17 20:10:00|7173.5|7169.5|7170.9|7166.9|7173.8|7169.8|7170.9|7166.9|0
1629231300000|2021-08-17 20:15:00|7171.1|7167.1|7171.1|7167.1|7172.3|7168.3|7170.9|7166.9|0
1629231600000|2021-08-17 20:20:00|7171.2|7167.2|7170.9|7166.9|7171.7|7167.7|7170.9|7166.9|0
1629231900000|2021-08-17 20:25:00|7171.2|7167.2|7169.6|7165.6|7171.2|7167.2|7169.3|7165.3|0
1629232200000|2021-08-17 20:30:00|7169.4|7165.4|7167.2|7163.2|7169.4|7165.4|7166.9|7162.9|0
1629232500000|2021-08-17 20:35:00|7167.5|7163.5|7168|7164|7168.9|7164.9|7167.5|7163.5|0
1629232800000|2021-08-17 20:40:00|7167.8|7163.8|7167.3|7163.3|7168.6|7164.6|7167.3|7163.3|0
1629233100000|2021-08-17 20:45:00|7167.5|7163.5|7167.9|7163.9|7168.6|7164.6|7167.3|7163.3|0
1629233400000|2021-08-17 20:50:00|7168|7164|7168.6|7164.6|7168.7|7164.7|7167.3|7163.3|0
1629233700000|2021-08-17 20:55:00|7168.8|7164.8|7167.4|7163.4|7170.4|7166.4|7166.9|7162.9|0
1629234000000|2021-08-17 21:00:00|7167.6|7163.6|7167.7|7163.7|7167.7|7163.7|7167.6|7163.6|0
1629234300000|2021-08-17 21:05:00|7167.6|7163.6|7167.8|7163.8|7167.8|7163.8|7167.4|7163.4|0
1629234600000|2021-08-17 21:10:00|7167.7|7163.7|7167.1|7163.1|7167.7|7163.7|7167.1|7163.1|0
1629234900000|2021-08-17 21:15:00|7167.3|7163.3|7167.5|7163.5|7167.5|7163.5|7167.3|7163.3|0
1629235200000|2021-08-17 21:20:00|7167.4|7163.4|7167.1|7163.1|7167.4|7163.4|7167|7163|0
1629235500000|2021-08-17 21:25:00|7167.2|7163.2|7167.4|7163.4|7167.4|7163.4|7167.1|7163.1|0
1629235800000|2021-08-17 21:30:00|7167.3|7163.3|7167.3|7163.3|7167.3|7163.3|7167.3|7163.3|0
1629236100000|2021-08-17 21:35:00|7167.4|7163.4|7167.4|7163.4|7167.5|7163.5|7167.3|7163.3|0
1629236400000|2021-08-17 21:40:00|7167.3|7163.3|7167.6|7163.6|7167.6|7163.6|7167.3|7163.3|0
1629236700000|2021-08-17 21:45:00|7167.4|7163.4|7167|7163|7167.4|7163.4|7167|7163|0
1629237000000|2021-08-17 21:50:00|7166.8|7162.8|7166.2|7162.2|7166.8|7162.8|7166|7162|0
1629237300000|2021-08-17 21:55:00|7166.1|7162.1|7166.2|7162.2|7166.6|7162.6|7166|7162|0
1629237600000|2021-08-17 22:00:00|7165.5|7161.5|7168.4|7164.4|7168.5|7164.5|7165.5|7161.5|0
1629237900000|2021-08-17 22:05:00|7168.7|7164.7|7167.4|7163.4|7169.6|7165.6|7167.1|7163.1|0
1629238200000|2021-08-17 22:10:00|7167.7|7163.7|7167.4|7163.4|7167.7|7163.7|7166.8|7162.8|0
1629238500000|2021-08-17 22:15:00|7167.1|7163.1|7166.2|7162.2|7167.1|7163.1|7166.2|7162.2|0
1629238800000|2021-08-17 22:20:00|7166.3|7162.3|7165.8|7161.8|7166.8|7162.8|7165.8|7161.8|0
1629239100000|2021-08-17 22:25:00|7166|7162|7165.8|7161.8|7166.5|7162.5|7165.8|7161.8|0
1629239400000|2021-08-17 22:30:00|7166|7162|7166.2|7162.2|7166.5|7162.5|7165.5|7161.5|0
1629239700000|2021-08-17 22:35:00|7166.3|7162.3|7166.9|7162.9|7166.9|7162.9|7165.2|7161.2|0
1629240000000|2021-08-17 22:40:00|7166.5|7162.5|7164.3|7160.3|7166.7|7162.7|7164|7160|0
1629240300000|2021-08-17 22:45:00|7164|7160|7163.3|7159.3|7164.3|7160.3|7162|7158|0
1629240600000|2021-08-17 22:50:00|7163.7|7159.7|7165.4|7161.4|7165.4|7161.4|7163.6|7159.6|0
1629240900000|2021-08-17 22:55:00|7165.3|7161.3|7165.6|7161.6|7166.1|7162.1|7165.1|7161.1|0
1629241200000|2021-08-17 23:00:00|7165.9|7161.9|7166.6|7162.6|7167.1|7163.1|7165.9|7161.9|0
1629241500000|2021-08-17 23:05:00|7166.5|7162.5|7166.6|7162.6|7166.8|7162.8|7165.7|7161.7|0
1629241800000|2021-08-17 23:10:00|7166.7|7162.7|7166.7|7162.7|7167.3|7163.3|7166.7|7162.7|0
1629242100000|2021-08-17 23:15:00|7166.8|7162.8|7165.4|7161.4|7166.8|7162.8|7164.7|7160.7|0
1629242400000|2021-08-17 23:20:00|7165.5|7161.5|7165.8|7161.8|7166|7162|7165.5|7161.5|0
1629242700000|2021-08-17 23:25:00|7165.2|7161.2|7166.8|7162.8|7167.6|7163.6|7165.2|7161.2|0
1629243000000|2021-08-17 23:30:00|7166.2|7162.2|7165.2|7161.2|7166.5|7162.5|7164.6|7160.6|0
1629243300000|2021-08-17 23:35:00|7164.9|7160.9|7164.3|7160.3|7165.5|7161.5|7163.9|7159.9|0
1629243600000|2021-08-17 23:40:00|7164.2|7160.2|7164.6|7160.6|7165.2|7161.2|7164.2|7160.2|0
1629243900000|2021-08-17 23:45:00|7164.3|7160.3|7172.7|7168.7|7173.6|7169.6|7164.3|7160.3|0
1629244200000|2021-08-17 23:50:00|7173|7169|7166|7162|7173|7169|7165.7|7161.7|0
1629244500000|2021-08-17 23:55:00|7165.8|7161.8|7168.4|7164.4|7168.7|7164.7|7164.4|7160.4|0
1629244800000|2021-08-18 00:00:00|7169.4|7165.4|7167|7164|7175|7172|7167|7164|76
1629245100000|2021-08-18 00:05:00|7167.2|7164.2|7171.7|7168.7|7173.2|7170.2|7167.2|7164.2|9
1629245400000|2021-08-18 00:10:00|7172|7169|7176.5|7173.5|7176.5|7173.5|7172|7169|29
1629245700000|2021-08-18 00:15:00|7177.2|7174.2|7169.2|7166.2|7177.5|7174.5|7169|7166|149
1629246000000|2021-08-18 00:20:00|7169.7|7166.7|7172.2|7169.2|7172.5|7169.5|7169.7|7166.7|33
1629246300000|2021-08-18 00:25:00|7171.5|7168.5|7174.7|7171.7|7175.5|7172.5|7170.7|7167.7|9
1629246600000|2021-08-18 00:30:00|7175|7172|7178.5|7175.5|7180.2|7177.2|7175|7172|46
1629246900000|2021-08-18 00:35:00|7179|7176|7177.7|7174.7|7179.7|7176.7|7177.7|7174.7|6
1629247200000|2021-08-18 00:40:00|7178|7175|7179.5|7176.5|7181.2|7178.2|7178|7175|36
1629247500000|2021-08-18 00:45:00|7179.2|7176.2|7180.7|7177.7|7181.5|7178.5|7179.2|7176.2|16
1629247800000|2021-08-18 00:50:00|7181|7178|7181|7178|7183.5|7180.5|7180.2|7177.2|40
1629248100000|2021-08-18 00:55:00|7180.5|7177.5|7179.7|7176.7|7180.5|7177.5|7179|7176|32
1629248400000|2021-08-18 01:00:00|7179.5|7176.5|7182.7|7179.7|7183|7180|7176.2|7173.2|37
1629248700000|2021-08-18 01:05:00|7183.2|7180.2|7183.2|7180.2|7183.7|7180.7|7181.7|7178.7|17
1629249000000|2021-08-18 01:10:00|7183.5|7180.5|7186.2|7183.2|7186.2|7183.2|7183.5|7180.5|38
1629249300000|2021-08-18 01:15:00|7186.5|7183.5|7187.2|7184.2|7189.2|7186.2|7186.2|7183.2|72
1629249600000|2021-08-18 01:20:00|7187.5|7184.5|7186|7183|7187.5|7184.5|7185.7|7182.7|6
1629249900000|2021-08-18 01:25:00|7186.2|7183.2|7188.5|7185.5|7188.7|7185.7|7186|7183|29
1629250200000|2021-08-18 01:30:00|7188.7|7185.7|7188.5|7185.5|7190.5|7187.5|7187.2|7184.2|51
1629250500000|2021-08-18 01:35:00|7188.7|7185.7|7187|7184|7190|7187|7186.7|7183.7|7
1629250800000|2021-08-18 01:40:00|7187.2|7184.2|7183.5|7180.5|7187.5|7184.5|7182|7179|5
1629251100000|2021-08-18 01:45:00|7183.2|7180.2|7185.7|7182.7|7186.5|7183.5|7183.2|7180.2|11
1629251400000|2021-08-18 01:50:00|7185.5|7182.5|7184.7|7181.7|7187.7|7184.7|7184.7|7181.7|3
1629251700000|2021-08-18 01:55:00|7185|7182|7184|7181|7185.5|7182.5|7183.7|7180.7|18
1629252000000|2021-08-18 02:00:00|7184.2|7181.2|7186.7|7183.7|7187.5|7184.5|7181.7|7178.7|40
1629252300000|2021-08-18 02:05:00|7187.2|7184.2|7188|7185|7188.5|7185.5|7186.7|7183.7|3
1629252600000|2021-08-18 02:10:00|7188.2|7185.2|7189.7|7186.7|7190.5|7187.5|7188|7185|12
1629252900000|2021-08-18 02:15:00|7189.5|7186.5|7191.5|7188.5|7191.7|7188.7|7189.5|7186.5|11
1629253200000|2021-08-18 02:20:00|7191.2|7188.2|7192.2|7189.2|7193|7190|7191.2|7188.2|14
1629253500000|2021-08-18 02:25:00|7192.5|7189.5|7192.2|7189.2|7194.5|7191.5|7192|7189|13
1629253800000|2021-08-18 02:30:00|7192|7189|7192.7|7189.7|7193.2|7190.2|7192|7189|10
1629254100000|2021-08-18 02:35:00|7193.2|7190.2|7195.2|7192.2|7195.5|7192.5|7192.2|7189.2|5
1629254400000|2021-08-18 02:40:00|7195|7192|7194.5|7191.5|7195.2|7192.2|7193.2|7190.2|13
1629254700000|2021-08-18 02:45:00|7194.7|7191.7|7194.5|7191.5|7195.2|7192.2|7193.2|7190.2|4
1629255000000|2021-08-18 02:50:00|7194.2|7191.2|7194.2|7191.2|7195.2|7192.2|7193.7|7190.7|5
1629255300000|2021-08-18 02:55:00|7194|7191|7194.2|7191.2|7195.5|7192.5|7194|7191|7
1629255600000|2021-08-18 03:00:00|7194.7|7191.7|7196.7|7193.7|7197|7194|7194.7|7191.7|22
1629255900000|2021-08-18 03:05:00|7196.2|7193.2|7194.2|7191.2|7196.2|7193.2|7194|7191|20
1629256200000|2021-08-18 03:10:00|7194.5|7191.5|7197|7194|7197.5|7194.5|7194.2|7191.2|26
1629256500000|2021-08-18 03:15:00|7197.2|7194.2|7199|7196|7199.5|7196.5|7196.7|7193.7|19
1629256800000|2021-08-18 03:20:00|7198.7|7195.7|7199.2|7196.2|7199.2|7196.2|7197.2|7194.2|13
1629257100000|2021-08-18 03:25:00|7199|7196|7198.2|7195.2|7199|7196|7197.2|7194.2|3
1629257400000|2021-08-18 03:30:00|7198.5|7195.5|7198.2|7195.2|7199.7|7196.7|7197.2|7194.2|22
1629257700000|2021-08-18 03:35:00|7198|7195|7198.2|7195.2|7199|7196|7197|7194|8
1629258000000|2021-08-18 03:40:00|7198|7195|7196.7|7193.7|7198.7|7195.7|7196.2|7193.2|7
1629258300000|2021-08-18 03:45:00|7197|7194|7198.2|7195.2|7199|7196|7196.7|7193.7|36
1629258600000|2021-08-18 03:50:00|7197.7|7194.7|7199.2|7196.2|7199.7|7196.7|7197.7|7194.7|13
1629258900000|2021-08-18 03:55:00|7199|7196|7198|7195|7200.2|7197.2|7198|7195|14
1629259200000|2021-08-18 04:00:00|7198.2|7195.2|7199.2|7196.2|7199.5|7196.5|7198|7195|10
1629259500000|2021-08-18 04:05:00|7199|7196|7199|7196|7199.2|7196.2|7197.7|7194.7|29
1629259800000|2021-08-18 04:10:00|7199.2|7196.2|7200.7|7197.7|7201|7198|7198.7|7195.7|23
1629260100000|2021-08-18 04:15:00|7201|7198|7200|7197|7201.2|7198.2|7199.7|7196.7|10
1629260400000|2021-08-18 04:20:00|7200.2|7197.2|7202.2|7199.2|7202.5|7199.5|7200.2|7197.2|22
1629260700000|2021-08-18 04:25:00|7202|7199|7201.2|7198.2|7202.2|7199.2|7201.2|7198.2|8
1629261000000|2021-08-18 04:30:00|7201.5|7198.5|7201.5|7198.5|7202.5|7199.5|7201.2|7198.2|11
1629261300000|2021-08-18 04:35:00|7201.2|7198.2|7200.7|7197.7|7202.2|7199.2|7200.7|7197.7|9
1629261600000|2021-08-18 04:40:00|7200.5|7197.5|7200.7|7197.7|7201.2|7198.2|7199.7|7196.7|7
1629261900000|2021-08-18 04:45:00|7201|7198|7199.7|7196.7|7201.2|7198.2|7199.7|7196.7|7
1629262200000|2021-08-18 04:50:00|7199.5|7196.5|7200.2|7197.2|7200.7|7197.7|7199.5|7196.5|9
1629262500000|2021-08-18 04:55:00|7200|7197|7200.2|7197.2|7201|7198|7199.7|7196.7|3
1629262800000|2021-08-18 05:00:00|7200.5|7197.5|7203.2|7200.2|7203.2|7200.2|7200.2|7197.2|22
1629263100000|2021-08-18 05:05:00|7203|7200|7202.7|7199.7|7203|7200|7202|7199|8
1629263400000|2021-08-18 05:10:00|7203|7200|7204|7201|7204|7201|7202.7|7199.7|12
1629263700000|2021-08-18 05:15:00|7204.2|7201.2|7203.7|7200.7|7204.2|7201.2|7203|7200|13
1629264000000|2021-08-18 05:20:00|7203.5|7200.5|7202.5|7199.5|7204|7201|7202.5|7199.5|26
1629264300000|2021-08-18 05:25:00|7202.7|7199.7|7203|7200|7203.7|7200.7|7202.2|7199.2|24
1629264600000|2021-08-18 05:30:00|7203.5|7200.5|7204.7|7201.7|7204.7|7201.7|7202.5|7199.5|26
1629264900000|2021-08-18 05:35:00|7204.5|7201.5|7205|7202|7205|7202|7203.5|7200.5|37
1629265200000|2021-08-18 05:40:00|7204.7|7201.7|7203.7|7200.7|7205|7202|7203.5|7200.5|97
1629265500000|2021-08-18 05:45:00|7203.5|7200.5|7204|7201|7204.7|7201.7|7203.5|7200.5|16
1629265800000|2021-08-18 05:50:00|7203.7|7200.7|7203.7|7200.7|7204.5|7201.5|7203.2|7200.2|32
1629266100000|2021-08-18 05:55:00|7204|7201|7207.2|7204.2|7208.2|7205.2|7203.7|7200.7|118
1629266400000|2021-08-18 06:00:00|7207.5|7204.5|7201.2|7199.2|7209|7207|7200.7|7198.7|276
1629266700000|2021-08-18 06:05:00|7201|7199|7199.7|7197.7|7202|7200|7199.5|7197.5|196
1629267000000|2021-08-18 06:10:00|7199|7197|7199.5|7197.5|7201.2|7199.2|7198.5|7196.5|173
1629267300000|2021-08-18 06:15:00|7199|7197|7194.2|7192.2|7199|7197|7194.2|7192.2|151
1629267600000|2021-08-18 06:20:00|7194.7|7192.7|7195|7193|7196|7194|7194.2|7192.2|160
1629267900000|2021-08-18 06:25:00|7195.2|7193.2|7190.7|7188.7|7195.2|7193.2|7190.7|7188.7|246
1629268200000|2021-08-18 06:30:00|7191|7189|7189|7187|7192|7190|7189|7187|237
1629268500000|2021-08-18 06:35:00|7189.2|7187.2|7188.5|7186.5|7191.2|7189.2|7188.5|7186.5|146
1629268800000|2021-08-18 06:40:00|7188.7|7186.7|7191|7189|7191|7189|7188|7186|129
1629269100000|2021-08-18 06:45:00|7190.5|7188.5|7193.7|7191.7|7195|7193|7190.5|7188.5|95
1629269400000|2021-08-18 06:50:00|7193.5|7191.5|7197.2|7195.2|7197.5|7195.5|7192.5|7190.5|101
1629269700000|2021-08-18 06:55:00|7197.5|7195.5|7192.5|7190.5|7197.5|7195.5|7191|7189|255
1629270000000|2021-08-18 07:00:00|7192|7191|7199.2|7198.2|7200.7|7199.7|7186|7185|2912
1629270300000|2021-08-18 07:05:00|7199|7198|7195.2|7194.2|7201.5|7200.5|7193|7192|980
1629270600000|2021-08-18 07:10:00|7195.7|7194.7|7186.7|7185.7|7196.7|7195.7|7184.7|7183.7|909
1629270900000|2021-08-18 07:15:00|7187.2|7186.2|7184.7|7183.7|7188.2|7187.2|7182.5|7181.5|646
1629271200000|2021-08-18 07:20:00|7184.2|7183.2|7185.5|7184.5|7189.7|7188.7|7184.2|7183.2|472
1629271500000|2021-08-18 07:25:00|7185|7184|7181|7180|7185.5|7184.5|7179|7178|455
1629271800000|2021-08-18 07:30:00|7181.5|7180.5|7171.7|7170.7|7181.7|7180.7|7169.5|7168.5|1022
1629272100000|2021-08-18 07:35:00|7171.5|7170.5|7171.5|7170.5|7171.7|7170.7|7167.5|7166.5|630
1629272400000|2021-08-18 07:40:00|7172.6|7171.6|7169.1|7168.1|7172.8|7171.8|7168.1|7167.1|535
1629272700000|2021-08-18 07:45:00|7168.8|7167.8|7167.6|7166.6|7170.1|7169.1|7165.1|7164.1|517
1629273000000|2021-08-18 07:50:00|7167.3|7166.3|7171.6|7170.6|7171.6|7170.6|7166.1|7165.1|443
1629273300000|2021-08-18 07:55:00|7172.1|7171.1|7169.1|7168.1|7172.6|7171.6|7168.1|7167.1|390
1629273600000|2021-08-18 08:00:00|7168.6|7167.6|7167.3|7166.3|7168.6|7167.6|7164.1|7163.1|506
1629273900000|2021-08-18 08:05:00|7167.6|7166.6|7170.3|7169.3|7172.6|7171.6|7167.3|7166.3|679
1629274200000|2021-08-18 08:10:00|7169.6|7168.6|7164.1|7163.1|7169.6|7168.6|7163.8|7162.8|385
1629274500000|2021-08-18 08:15:00|7163.6|7162.6|7161.1|7160.1|7164.6|7163.6|7157.1|7156.1|730
1629274800000|2021-08-18 08:20:00|7160.8|7159.8|7157.8|7156.8|7163.6|7162.6|7157.8|7156.8|424
1629275100000|2021-08-18 08:25:00|7158.1|7157.1|7152.6|7151.6|7158.1|7157.1|7152.6|7151.6|382
1629275400000|2021-08-18 08:30:00|7153.1|7152.1|7153.1|7152.1|7155.3|7154.3|7148.3|7147.3|493
1629275700000|2021-08-18 08:35:00|7152.8|7151.8|7157.1|7156.1|7159.6|7158.6|7152.1|7151.1|566
1629276000000|2021-08-18 08:40:00|7156.6|7155.6|7152.8|7151.8|7158.1|7157.1|7151.8|7150.8|332
1629276300000|2021-08-18 08:45:00|7152.6|7151.6|7155.6|7154.6|7155.6|7154.6|7149.8|7148.8|314
1629276600000|2021-08-18 08:50:00|7155.3|7154.3|7153.6|7152.6|7156.1|7155.1|7152.1|7151.1|372
1629276900000|2021-08-18 08:55:00|7153.3|7152.3|7157.6|7156.6|7157.6|7156.6|7152.1|7151.1|273
1629277200000|2021-08-18 09:00:00|7157.3|7156.3|7157.3|7156.3|7159.8|7158.8|7156.3|7155.3|378
1629277500000|2021-08-18 09:05:00|7157.1|7156.1|7161.1|7160.1|7161.6|7160.6|7156.3|7155.3|438
1629277800000|2021-08-18 09:10:00|7161.6|7160.6|7162.6|7161.6|7164.6|7163.6|7158.6|7157.6|428
1629278100000|2021-08-18 09:15:00|7162.8|7161.8|7163.1|7162.1|7163.6|7162.6|7161.3|7160.3|161
1629278400000|2021-08-18 09:20:00|7162.6|7161.6|7162.6|7161.6|7164.8|7163.8|7161.8|7160.8|285
1629278700000|2021-08-18 09:25:00|7162.8|7161.8|7162.6|7161.6|7165.1|7164.1|7160.6|7159.6|232
1629279000000|2021-08-18 09:30:00|7162.1|7161.1|7161.6|7160.6|7163.3|7162.3|7159.3|7158.3|158
1629279300000|2021-08-18 09:35:00|7161.3|7160.3|7162.1|7161.1|7162.8|7161.8|7161.1|7160.1|161
1629279600000|2021-08-18 09:40:00|7161.8|7160.8|7160.8|7159.8|7162.1|7161.1|7158.6|7157.6|146
1629279900000|2021-08-18 09:45:00|7161.1|7160.1|7162.1|7161.1|7162.6|7161.6|7160.1|7159.1|217
1629280200000|2021-08-18 09:50:00|7161.8|7160.8|7159.1|7158.1|7162.8|7161.8|7158.6|7157.6|201
1629280500000|2021-08-18 09:55:00|7158.8|7157.8|7157.6|7156.6|7159.8|7158.8|7155.6|7154.6|292
1629280800000|2021-08-18 10:00:00|7157.8|7156.8|7155.8|7154.8|7158.1|7157.1|7152.3|7151.3|306
1629281100000|2021-08-18 10:05:00|7155.6|7154.6|7154.1|7153.1|7156.1|7155.1|7153.6|7152.6|205
1629281400000|2021-08-18 10:10:00|7154.6|7153.6|7153.8|7152.8|7155.3|7154.3|7152.6|7151.6|318
1629281700000|2021-08-18 10:15:00|7154.1|7153.1|7146.6|7145.6|7154.8|7153.8|7146.6|7145.6|612
1629282000000|2021-08-18 10:20:00|7147.1|7146.1|7147.1|7146.1|7147.8|7146.8|7144.6|7143.6|367
1629282300000|2021-08-18 10:25:00|7147.6|7146.6|7149.6|7148.6|7150.1|7149.1|7147.3|7146.3|207
1629282600000|2021-08-18 10:30:00|7149.3|7148.3|7154.3|7153.3|7155.3|7154.3|7149.3|7148.3|300
1629282900000|2021-08-18 10:35:00|7154.6|7153.6|7154.1|7153.1|7157.1|7156.1|7154.1|7153.1|254
1629283200000|2021-08-18 10:40:00|7154.3|7153.3|7157.8|7156.8|7158.1|7157.1|7153.6|7152.6|173
1629283500000|2021-08-18 10:45:00|7157.6|7156.6|7158.6|7157.6|7159.1|7158.1|7156.6|7155.6|179
1629283800000|2021-08-18 10:50:00|7158.8|7157.8|7161.8|7160.8|7162.6|7161.6|7157.8|7156.8|198
1629284100000|2021-08-18 10:55:00|7161.6|7160.6|7164.1|7163.1|7168.1|7167.1|7159.8|7158.8|550
1629284400000|2021-08-18 11:00:00|7163.6|7162.6|7164.3|7163.3|7168.6|7167.6|7162.6|7161.6|535
1629284700000|2021-08-18 11:05:00|7164.1|7163.1|7163.3|7162.3|7164.6|7163.6|7162.6|7161.6|139
1629285000000|2021-08-18 11:10:00|7163.1|7162.1|7160.3|7159.3|7163.1|7162.1|7159.1|7158.1|137
1629285300000|2021-08-18 11:15:00|7160.6|7159.6|7158.6|7157.6|7161.1|7160.1|7156.3|7155.3|153
1629285600000|2021-08-18 11:20:00|7158.3|7157.3|7163.3|7162.3|7163.3|7162.3|7158.1|7157.1|174
1629285900000|2021-08-18 11:25:00|7163.6|7162.6|7158.8|7157.8|7163.8|7162.8|7158.6|7157.6|237
1629286200000|2021-08-18 11:30:00|7158.6|7157.6|7159.1|7158.1|7159.6|7158.6|7158.1|7157.1|167
1629286500000|2021-08-18 11:35:00|7159.6|7158.6|7161.8|7160.8|7162.6|7161.6|7159.3|7158.3|194
1629286800000|2021-08-18 11:40:00|7162.3|7161.3|7160.3|7159.3|7162.3|7161.3|7160.1|7159.1|91
1629287100000|2021-08-18 11:45:00|7160.1|7159.1|7161.8|7160.8|7162.3|7161.3|7159.6|7158.6|104
1629287400000|2021-08-18 11:50:00|7162.1|7161.1|7158.1|7157.1|7162.1|7161.1|7158.1|7157.1|96
1629287700000|2021-08-18 11:55:00|7158.6|7157.6|7158.1|7157.1|7159.8|7158.8|7158.1|7157.1|124
1629288000000|2021-08-18 12:00:00|7158.3|7157.3|7162.1|7161.1|7162.1|7161.1|7157.8|7156.8|180
1629288300000|2021-08-18 12:05:00|7162.3|7161.3|7159.6|7158.6|7163.1|7162.1|7159.6|7158.6|144
1629288600000|2021-08-18 12:10:00|7159.8|7158.8|7155.1|7154.1|7160.3|7159.3|7154.8|7153.8|121
1629288900000|2021-08-18 12:15:00|7154.6|7153.6|7159.6|7158.6|7159.6|7158.6|7154.6|7153.6|182
1629289200000|2021-08-18 12:20:00|7159.1|7158.1|7156.8|7155.8|7159.6|7158.6|7156.6|7155.6|169
1629289500000|2021-08-18 12:25:00|7156.6|7155.6|7155.1|7154.1|7157.3|7156.3|7153.8|7152.8|179
1629289800000|2021-08-18 12:30:00|7154.8|7153.8|7156.6|7155.6|7157.3|7156.3|7154.8|7153.8|263
1629290100000|2021-08-18 12:35:00|7156.8|7155.8|7154.6|7153.6|7157.3|7156.3|7153.8|7152.8|155
1629290400000|2021-08-18 12:40:00|7154.8|7153.8|7154.3|7153.3|7155.1|7154.1|7153.1|7152.1|180
1629290700000|2021-08-18 12:45:00|7154.1|7153.1|7150.6|7149.6|7154.6|7153.6|7149.6|7148.6|334
1629291000000|2021-08-18 12:50:00|7150.1|7149.1|7155.6|7154.6|7155.6|7154.6|7149.3|7148.3|372
1629291300000|2021-08-18 12:55:00|7155.3|7154.3|7156.1|7155.1|7156.8|7155.8|7154.1|7153.1|379
1629291600000|2021-08-18 13:00:00|7156.6|7155.6|7158.6|7157.6|7159.1|7158.1|7156.6|7155.6|582
1629291900000|2021-08-18 13:05:00|7158.3|7157.3|7160.3|7159.3|7160.6|7159.6|7158.3|7157.3|407
1629292200000|2021-08-18 13:10:00|7160.1|7159.1|7155.1|7154.1|7161.3|7160.3|7155.1|7154.1|638
1629292500000|2021-08-18 13:15:00|7154.6|7153.6|7151.3|7150.3|7155.1|7154.1|7151.3|7150.3|328
1629292800000|2021-08-18 13:20:00|7151.6|7150.6|7152.6|7151.6|7154.1|7153.1|7150.8|7149.8|301
1629293100000|2021-08-18 13:25:00|7152.3|7151.3|7151.1|7150.1|7152.6|7151.6|7148.8|7147.8|410
1629293400000|2021-08-18 13:30:00|7151.6|7150.6|7152.1|7151.1|7154.6|7153.6|7148.8|7147.8|1011
1629293700000|2021-08-18 13:35:00|7152.3|7151.3|7146.6|7145.6|7154.6|7153.6|7146.1|7145.1|855
1629294000000|2021-08-18 13:40:00|7146.8|7145.8|7153.6|7152.6|7154.6|7153.6|7144.6|7143.6|746
1629294300000|2021-08-18 13:45:00|7153.1|7152.1|7148.3|7147.3|7154.3|7153.3|7148.1|7147.1|407
1629294600000|2021-08-18 13:50:00|7148.6|7147.6|7153.1|7152.1|7153.3|7152.3|7145.1|7144.1|420
1629294900000|2021-08-18 13:55:00|7152.8|7151.8|7158.3|7157.3|7158.6|7157.6|7152.1|7151.1|779
1629295200000|2021-08-18 14:00:00|7158.6|7157.6|7160.6|7159.6|7162.6|7161.6|7156.1|7155.1|821
1629295500000|2021-08-18 14:05:00|7160.1|7159.1|7156.6|7155.6|7160.1|7159.1|7156.3|7155.3|585
1629295800000|2021-08-18 14:10:00|7155.5|7154.5|7157.5|7156.5|7158|7157|7155|7154|399
1629296100000|2021-08-18 14:15:00|7157.7|7156.7|7157|7156|7157.7|7156.7|7153.5|7152.5|364
1629296400000|2021-08-18 14:20:00|7156.7|7155.7|7158.5|7157.5|7160|7159|7155.5|7154.5|336
1629296700000|2021-08-18 14:25:00|7158.2|7157.2|7157.5|7156.5|7161.5|7160.5|7157|7156|575
1629297000000|2021-08-18 14:30:00|7158|7157|7161.2|7160.2|7163|7162|7157.5|7156.5|524
1629297300000|2021-08-18 14:35:00|7161.5|7160.5|7159.5|7158.5|7162|7161|7158|7157|383
1629297600000|2021-08-18 14:40:00|7159.7|7158.7|7157|7156|7160|7159|7156.2|7155.2|327
1629297900000|2021-08-18 14:45:00|7156.5|7155.5|7162|7161|7162.7|7161.7|7156|7155|489
1629298200000|2021-08-18 14:50:00|7161.5|7160.5|7163.5|7162.5|7166.2|7165.2|7161.5|7160.5|504
1629298500000|2021-08-18 14:55:00|7163.7|7162.7|7164.5|7163.5|7166|7165|7163.5|7162.5|1049
1629298800000|2021-08-18 15:00:00|7164.7|7163.7|7164.5|7163.5|7165.5|7164.5|7162.5|7161.5|596
1629299100000|2021-08-18 15:05:00|7164.2|7163.2|7164|7163|7166|7165|7161.2|7160.2|609
1629299400000|2021-08-18 15:10:00|7164.2|7163.2|7162|7161|7166.2|7165.2|7161.2|7160.2|660
1629299700000|2021-08-18 15:15:00|7161.7|7160.7|7161.5|7160.5|7163.5|7162.5|7160.7|7159.7|889
1629300000000|2021-08-18 15:20:00|7162|7161|7161.5|7160.5|7162|7161|7159.2|7158.2|1010
1629300300000|2021-08-18 15:25:00|7161|7160|7165.5|7163.5|7167|7166|7161|7160|2566
1629300600000|2021-08-18 15:30:00|7148.6|7146.6|7153.1|7151.1|7154.1|7152.1|7148.6|7146.6|5437
1629300900000|2021-08-18 15:35:00|7152.8|7150.8|7152.8|7150.8|7154.1|7152.1|7150.6|7148.6|1532
1629301200000|2021-08-18 15:40:00|7152.6|7150.6|7153.6|7151.6|7154.1|7152.1|7152.3|7150.3|379
1629301500000|2021-08-18 15:45:00|7154.1|7152.1|7151.6|7149.6|7155.8|7153.8|7151.6|7149.6|341
1629301800000|2021-08-18 15:50:00|7152.1|7150.1|7153.6|7151.6|7155.1|7153.1|7150.3|7148.3|293
1629302100000|2021-08-18 15:55:00|7153.8|7151.8|7154.6|7152.6|7156.1|7154.1|7153.1|7151.1|253
1629302400000|2021-08-18 16:00:00|7154.3|7152.3|7154.1|7152.1|7155.8|7153.8|7153.1|7151.1|318
1629302700000|2021-08-18 16:05:00|7153.6|7151.6|7155.1|7153.1|7155.6|7153.6|7153.6|7151.6|150
1629303000000|2021-08-18 16:10:00|7154.6|7152.6|7154.1|7152.1|7155.6|7153.6|7153.6|7151.6|117
1629303300000|2021-08-18 16:15:00|7153.8|7151.8|7153.8|7151.8|7154.6|7152.6|7153.1|7151.1|84
1629303600000|2021-08-18 16:20:00|7154.1|7152.1|7151.3|7149.3|7154.6|7152.6|7151.1|7149.1|116
1629303900000|2021-08-18 16:25:00|7151.6|7149.6|7149.6|7147.6|7152.6|7150.6|7148.8|7146.8|108
1629304200000|2021-08-18 16:30:00|7150.1|7148.1|7150.6|7148.6|7151.6|7149.6|7149.6|7147.6|164
1629304500000|2021-08-18 16:35:00|7150.3|7148.3|7150.1|7148.1|7150.6|7148.6|7148.6|7146.6|109
1629304800000|2021-08-18 16:40:00|7149.6|7147.6|7150.6|7148.6|7150.6|7148.6|7149.1|7147.1|58
1629305100000|2021-08-18 16:45:00|7150.3|7148.3|7151.6|7149.6|7151.8|7149.8|7149.6|7147.6|54
1629305400000|2021-08-18 16:50:00|7151.3|7149.3|7151.6|7149.6|7152.6|7150.6|7150.1|7148.1|65
1629305700000|2021-08-18 16:55:00|7151.1|7149.1|7152.3|7150.3|7152.6|7150.6|7150.1|7148.1|49
1629306000000|2021-08-18 17:00:00|7152.1|7150.1|7150.3|7148.3|7152.6|7150.6|7149.1|7147.1|25
1629306300000|2021-08-18 17:05:00|7150.6|7148.6|7151.1|7149.1|7151.1|7149.1|7149.1|7147.1|30
1629306600000|2021-08-18 17:10:00|7150.8|7148.8|7151.6|7149.6|7152.1|7150.1|7150.6|7148.6|28
1629306900000|2021-08-18 17:15:00|7151.3|7149.3|7151.3|7149.3|7152.8|7150.8|7150.6|7148.6|60
1629307200000|2021-08-18 17:20:00|7151.6|7149.6|7151.1|7149.1|7152.3|7150.3|7150.3|7148.3|63
1629307500000|2021-08-18 17:25:00|7150.8|7148.8|7151.1|7149.1|7151.6|7149.6|7149.6|7147.6|42
1629307800000|2021-08-18 17:30:00|7150.6|7148.6|7152.6|7150.6|7152.6|7150.6|7150.6|7148.6|43
1629308100000|2021-08-18 17:35:00|7152.8|7150.8|7152.6|7150.6|7153.1|7151.1|7151.6|7149.6|40
1629308400000|2021-08-18 17:40:00|7152.3|7150.3|7153.8|7151.8|7154.1|7152.1|7152.1|7150.1|22
1629308700000|2021-08-18 17:45:00|7153.6|7151.6|7153.1|7151.1|7154.1|7152.1|7153.1|7151.1|19
1629309000000|2021-08-18 17:50:00|7152.8|7150.8|7152.3|7150.3|7153.1|7151.1|7151.8|7149.8|32
1629309300000|2021-08-18 17:55:00|7152.1|7150.1|7152.3|7150.3|7153.3|7151.3|7151.3|7149.3|113
1629309600000|2021-08-18 18:00:00|7152.1|7150.1|7155.3|7153.3|7155.6|7153.6|7151.6|7149.6|184
1629309900000|2021-08-18 18:05:00|7155.6|7153.6|7153.3|7151.3|7156.1|7154.1|7153.1|7151.1|97
1629310200000|2021-08-18 18:10:00|7153.6|7151.6|7143.6|7141.6|7154.6|7152.6|7141.8|7139.8|217
1629310500000|2021-08-18 18:15:00|7143.8|7141.8|7141.8|7139.8|7145.6|7143.6|7137.6|7135.6|229
1629310800000|2021-08-18 18:20:00|7141.6|7139.6|7145.6|7143.6|7145.6|7143.6|7139.6|7137.6|107
1629311100000|2021-08-18 18:25:00|7145.8|7143.8|7149.8|7147.8|7150.1|7148.1|7144.6|7142.6|151
1629311400000|2021-08-18 18:30:00|7150.1|7148.1|7153.6|7151.6|7154.1|7152.1|7149.1|7147.1|125
1629311700000|2021-08-18 18:35:00|7153.8|7151.8|7149.6|7147.6|7154.3|7152.3|7149.3|7147.3|55
1629312000000|2021-08-18 18:40:00|7149.8|7147.8|7147.3|7145.3|7150.1|7148.1|7146.3|7144.3|75
1629312300000|2021-08-18 18:45:00|7147.1|7145.1|7144.8|7142.8|7147.1|7145.1|7144.1|7142.1|68
1629312600000|2021-08-18 18:50:00|7144.3|7142.3|7141.6|7139.6|7145.1|7143.1|7140.6|7138.6|112
1629312900000|2021-08-18 18:55:00|7141.3|7139.3|7144.6|7142.6|7145.6|7143.6|7141.3|7139.3|106
1629313200000|2021-08-18 19:00:00|7143.8|7141.8|7140.6|7138.6|7144.1|7142.1|7139.8|7137.8|150
1629313500000|2021-08-18 19:05:00|7140.8|7138.8|7137.8|7135.8|7141.3|7139.3|7137.8|7135.8|77
1629313800000|2021-08-18 19:10:00|7137.3|7135.3|7139.8|7137.8|7140.8|7138.8|7136.8|7134.8|81
1629314100000|2021-08-18 19:15:00|7140.1|7138.1|7141.1|7139.1|7141.8|7139.8|7138.8|7136.8|65
1629314400000|2021-08-18 19:20:00|7141.3|7139.3|7137.1|7135.1|7141.6|7139.6|7137.1|7135.1|87
1629314700000|2021-08-18 19:25:00|7137.3|7135.3|7131.1|7129.1|7137.3|7135.3|7130.3|7128.3|236
1629315000000|2021-08-18 19:30:00|7130.8|7128.8|7124.3|7122.3|7131.1|7129.1|7123.6|7121.6|255
1629315300000|2021-08-18 19:35:00|7124.6|7122.6|7126.8|7124.8|7127.1|7125.1|7123.3|7121.3|188
1629315600000|2021-08-18 19:40:00|7127.1|7125.1|7133.1|7131.1|7133.1|7131.1|7126.6|7124.6|181
1629315900000|2021-08-18 19:45:00|7133.3|7131.3|7122.8|7120.8|7134.3|7132.3|7122.3|7120.3|250
1629316200000|2021-08-18 19:50:00|7121.8|7119.8|7120.8|7118.8|7123.3|7121.3|7117.3|7115.3|464
1629316500000|2021-08-18 19:55:00|7121.1|7119.1|7114.8|7110.8|7121.8|7119.8|7111.1|7109.1|979
1629316800000|2021-08-18 20:00:00|7114.5|7110.5|7113.9|7109.9|7118.3|7114.3|7113.1|7109.1|0
1629317100000|2021-08-18 20:05:00|7113.2|7109.2|7115.8|7111.8|7121.4|7117.4|7113.2|7109.2|0
1629317400000|2021-08-18 20:10:00|7115.6|7111.6|7115.9|7111.9|7116.1|7112.1|7109.5|7105.5|0
1629317700000|2021-08-18 20:15:00|7115.6|7111.6|7113.5|7109.5|7115.9|7111.9|7112.4|7108.4|0
1629318000000|2021-08-18 20:20:00|7113.7|7109.7|7111.6|7107.6|7113.8|7109.8|7109.4|7105.4|0
1629318300000|2021-08-18 20:25:00|7111.7|7107.7|7112.5|7108.5|7115.7|7111.7|7111.7|7107.7|0
1629318600000|2021-08-18 20:30:00|7112.1|7108.1|7108.8|7104.8|7114|7110|7108.7|7104.7|0
1629318900000|2021-08-18 20:35:00|7109.1|7105.1|7108.8|7104.8|7111.8|7107.8|7106.3|7102.3|0
1629319200000|2021-08-18 20:40:00|7109.1|7105.1|7109.1|7105.1|7111.4|7107.4|7108.5|7104.5|0
1629319500000|2021-08-18 20:45:00|7107.8|7103.8|7101.2|7097.2|7108.6|7104.6|7100.8|7096.8|0
1629319800000|2021-08-18 20:50:00|7101.1|7097.1|7108.1|7104.1|7109.1|7105.1|7100.8|7096.8|0
1629320100000|2021-08-18 20:55:00|7107.7|7103.7|7109.9|7105.9|7111.3|7107.3|7107.4|7103.4|0
1629320400000|2021-08-18 21:00:00|7110|7106|7111.8|7107.8|7111.8|7107.8|7109.8|7105.8|0
1629320700000|2021-08-18 21:05:00|7111.9|7107.9|7113.2|7109.2|7113.2|7109.2|7111.9|7107.9|0
1629321000000|2021-08-18 21:10:00|7113.3|7109.3|7117.6|7113.6|7117.6|7113.6|7113.2|7109.2|0
1629321300000|2021-08-18 21:15:00|7117.7|7113.7|7119|7115|7119.2|7115.2|7117.5|7113.5|0
1629321600000|2021-08-18 21:20:00|7118.4|7114.4|7117.9|7113.9|7119|7115|7117.3|7113.3|0
1629321900000|2021-08-18 21:25:00|7117.1|7113.1|7112.1|7108.1|7117.2|7113.2|7111.5|7107.5|0
1629322200000|2021-08-18 21:30:00|7112|7108|7111.6|7107.6|7112.5|7108.5|7111.5|7107.5|0
1629322500000|2021-08-18 21:35:00|7111.7|7107.7|7111.6|7107.6|7111.7|7107.7|7111.3|7107.3|0
1629322800000|2021-08-18 21:40:00|7111.7|7107.7|7111.7|7107.7|7111.7|7107.7|7111.7|7107.7|0
1629323100000|2021-08-18 21:45:00|7111.8|7107.8|7111.9|7107.9|7112|7108|7111.6|7107.6|0
1629323400000|2021-08-18 21:50:00|7111.8|7107.8|7112.1|7108.1|7112.1|7108.1|7111.8|7107.8|0
1629323700000|2021-08-18 21:55:00|7111.9|7107.9|7112.4|7108.4|7112.8|7108.8|7111.9|7107.9|0
1629324000000|2021-08-18 22:00:00|7112.7|7108.7|7115.5|7111.5|7116.2|7112.2|7111.1|7107.1|0
1629324300000|2021-08-18 22:05:00|7115.6|7111.6|7117.1|7113.1|7118.9|7114.9|7115.3|7111.3|0
1629324600000|2021-08-18 22:10:00|7117.3|7113.3|7118|7114|7118.5|7114.5|7116.5|7112.5|0
1629324900000|2021-08-18 22:15:00|7118.3|7114.3|7119.7|7115.7|7120|7116|7118|7114|0
1629325200000|2021-08-18 22:20:00|7120|7116|7122.4|7118.4|7122.4|7118.4|7120|7116|0
1629325500000|2021-08-18 22:25:00|7122.1|7118.1|7120.7|7116.7|7122.4|7118.4|7119.6|7115.6|0
1629325800000|2021-08-18 22:30:00|7121|7117|7120.6|7116.6|7121.1|7117.1|7120.2|7116.2|0
1629326100000|2021-08-18 22:35:00|7120.3|7116.3|7120.7|7116.7|7121|7117|7120|7116|0
1629326400000|2021-08-18 22:40:00|7120.9|7116.9|7121|7117|7121.7|7117.7|7120.7|7116.7|0
1629326700000|2021-08-18 22:45:00|7120.8|7116.8|7120.4|7116.4|7121|7117|7119.7|7115.7|0
1629327000000|2021-08-18 22:50:00|7120.2|7116.2|7120.1|7116.1|7121.3|7117.3|7120.1|7116.1|0
1629327300000|2021-08-18 22:55:00|7120.2|7116.2|7121.4|7117.4|7121.4|7117.4|7120.1|7116.1|0
1629327600000|2021-08-18 23:00:00|7121.1|7117.1|7118.5|7114.5|7121.4|7117.4|7118.5|7114.5|0
1629327900000|2021-08-18 23:05:00|7118.7|7114.7|7121.2|7117.2|7121.2|7117.2|7118.6|7114.6|0
1629328200000|2021-08-18 23:10:00|7121.3|7117.3|7121.3|7117.3|7121.8|7117.8|7120.9|7116.9|0
1629328500000|2021-08-18 23:15:00|7121|7117|7120.3|7116.3|7121.6|7117.6|7120.3|7116.3|0
1629328800000|2021-08-18 23:20:00|7120|7116|7119.5|7115.5|7120.3|7116.3|7118.4|7114.4|0
1629329100000|2021-08-18 23:25:00|7120.3|7116.3|7120.4|7116.4|7121.7|7117.7|7119.5|7115.5|0
1629329400000|2021-08-18 23:30:00|7120.6|7116.6|7119.5|7115.5|7120.8|7116.8|7117.8|7113.8|0
1629329700000|2021-08-18 23:35:00|7119.8|7115.8|7119.8|7115.8|7120.2|7116.2|7118.6|7114.6|0
1629330000000|2021-08-18 23:40:00|7120.2|7116.2|7121.9|7117.9|7121.9|7117.9|7119.9|7115.9|0
1629330300000|2021-08-18 23:45:00|7122.2|7118.2|7122.5|7118.5|7123.1|7119.1|7121.9|7117.9|0
1629330600000|2021-08-18 23:50:00|7122.3|7118.3|7116.2|7112.2|7122.5|7118.5|7115.9|7111.9|0
1629330900000|2021-08-18 23:55:00|7116.4|7112.4|7113.5|7109.5|7116.9|7112.9|7112.9|7108.9|0
1629331200000|2021-08-19 00:00:00|7113.4|7109.4|7114.3|7111.3|7114.3|7111.3|7109.1|7106.1|102
1629331500000|2021-08-19 00:05:00|7113.6|7110.6|7113.8|7110.8|7114.1|7111.1|7113.6|7110.6|11
1629331800000|2021-08-19 00:10:00|7114.1|7111.1|7113.8|7110.8|7115.3|7112.3|7113.3|7110.3|39
1629332100000|2021-08-19 00:15:00|7114.1|7111.1|7109.8|7106.8|7116.8|7113.8|7109.8|7106.8|101
1629332400000|2021-08-19 00:20:00|7110.1|7107.1|7111.3|7108.3|7111.3|7108.3|7107.8|7104.8|51
1629332700000|2021-08-19 00:25:00|7111.1|7108.1|7109.8|7106.8|7111.3|7108.3|7109.3|7106.3|18
1629333000000|2021-08-19 00:30:00|7110.1|7107.1|7110.3|7107.3|7110.6|7107.6|7108.6|7105.6|37
1629333300000|2021-08-19 00:35:00|7110.6|7107.6|7111.3|7108.3|7114.8|7111.8|7110.6|7107.6|48
1629333600000|2021-08-19 00:40:00|7111.6|7108.6|7113.3|7110.3|7113.3|7110.3|7111.3|7108.3|17
1629333900000|2021-08-19 00:45:00|7113.1|7110.1|7113.3|7110.3|7114.3|7111.3|7113.1|7110.1|36
1629334200000|2021-08-19 00:50:00|7113.6|7110.6|7115.3|7112.3|7115.8|7112.8|7112.1|7109.1|29
1629334500000|2021-08-19 00:55:00|7115.1|7112.1|7112.3|7109.3|7115.6|7112.6|7111.6|7108.6|18
1629334800000|2021-08-19 01:00:00|7113.3|7110.3|7117.3|7114.3|7117.3|7114.3|7110.8|7107.8|54
1629335100000|2021-08-19 01:05:00|7116.8|7113.8|7118.3|7115.3|7120.6|7117.6|7116.6|7113.6|22
1629335400000|2021-08-19 01:10:00|7118.1|7115.1|7117.3|7114.3|7119.3|7116.3|7117.3|7114.3|22
1629335700000|2021-08-19 01:15:00|7117.6|7114.6|7118.1|7115.1|7119.8|7116.8|7117.3|7114.3|24
1629336000000|2021-08-19 01:20:00|7117.8|7114.8|7116.8|7113.8|7118.3|7115.3|7116.8|7113.8|6
1629336300000|2021-08-19 01:25:00|7117.3|7114.3|7117.3|7114.3|7117.6|7114.6|7115.6|7112.6|12
1629336600000|2021-08-19 01:30:00|7117.6|7114.6|7120.3|7117.3|7120.8|7117.8|7117.6|7114.6|19
1629336900000|2021-08-19 01:35:00|7120.6|7117.6|7119.8|7116.8|7120.8|7117.8|7119.1|7116.1|5
1629337200000|2021-08-19 01:40:00|7119.6|7116.6|7120.3|7117.3|7120.8|7117.8|7118.8|7115.8|8
1629337500000|2021-08-19 01:45:00|7120.6|7117.6|7120.3|7117.3|7120.8|7117.8|7119.8|7116.8|7
1629337800000|2021-08-19 01:50:00|7120.1|7117.1|7117.8|7114.8|7120.3|7117.3|7117.8|7114.8|12
1629338100000|2021-08-19 01:55:00|7117.6|7114.6|7113.1|7110.1|7117.6|7114.6|7111.8|7108.8|46
1629338400000|2021-08-19 02:00:00|7112.8|7109.8|7112.1|7109.1|7113.1|7110.1|7108.8|7105.8|36
1629338700000|2021-08-19 02:05:00|7112.3|7109.3|7112.6|7109.6|7113.6|7110.6|7111.6|7108.6|18
1629339000000|2021-08-19 02:10:00|7112.3|7109.3|7107.6|7104.6|7112.3|7109.3|7107.6|7104.6|41
1629339300000|2021-08-19 02:15:00|7107.8|7104.8|7105.3|7102.3|7108.1|7105.1|7103.1|7100.1|76
1629339600000|2021-08-19 02:20:00|7105.6|7102.6|7104.3|7101.3|7105.6|7102.6|7101.8|7098.8|39
1629339900000|2021-08-19 02:25:00|7104.6|7101.6|7103.6|7100.6|7105.3|7102.3|7102.1|7099.1|16
1629340200000|2021-08-19 02:30:00|7103.8|7100.8|7108.1|7105.1|7108.3|7105.3|7102.8|7099.8|26
1629340500000|2021-08-19 02:35:00|7107.1|7104.1|7107.3|7104.3|7108.3|7105.3|7106.8|7103.8|24
1629340800000|2021-08-19 02:40:00|7107.1|7104.1|7106.8|7103.8|7108.3|7105.3|7106.3|7103.3|16
1629341100000|2021-08-19 02:45:00|7106.6|7103.6|7111.3|7108.3|7112.3|7109.3|7106.3|7103.3|41
1629341400000|2021-08-19 02:50:00|7111.6|7108.6|7110.8|7107.8|7111.8|7108.8|7109.3|7106.3|18
1629341700000|2021-08-19 02:55:00|7110.6|7107.6|7108.6|7105.6|7111.3|7108.3|7107.6|7104.6|25
1629342000000|2021-08-19 03:00:00|7108.8|7105.8|7110.3|7107.3|7111.3|7108.3|7108.8|7105.8|74
1629342300000|2021-08-19 03:05:00|7110.1|7107.1|7109.1|7106.1|7112.3|7109.3|7109.1|7106.1|46
1629342600000|2021-08-19 03:10:00|7109.3|7106.3|7109.6|7106.6|7110.3|7107.3|7107.8|7104.8|48
1629342900000|2021-08-19 03:15:00|7109.3|7106.3|7109.3|7106.3|7109.6|7106.6|7107.1|7104.1|25
1629343200000|2021-08-19 03:20:00|7109.8|7106.8|7112.8|7109.8|7114.3|7111.3|7109.6|7106.6|11
1629343500000|2021-08-19 03:25:00|7113.1|7110.1|7109.3|7106.3|7113.1|7110.1|7108.1|7105.1|7
1629343800000|2021-08-19 03:30:00|7109.1|7106.1|7107.6|7104.6|7109.1|7106.1|7106.3|7103.3|12
1629344100000|2021-08-19 03:35:00|7107.1|7104.1|7104.8|7101.8|7107.8|7104.8|7104.8|7101.8|12
1629344400000|2021-08-19 03:40:00|7104.6|7101.6|7105.6|7102.6|7106.1|7103.1|7104.6|7101.6|14
1629344700000|2021-08-19 03:45:00|7105.3|7102.3|7104.8|7101.8|7106.8|7103.8|7104.1|7101.1|13
1629345000000|2021-08-19 03:50:00|7105.1|7102.1|7108.3|7105.3|7108.3|7105.3|7104.3|7101.3|12
1629345300000|2021-08-19 03:55:00|7108.6|7105.6|7107.3|7104.3|7108.8|7105.8|7106.8|7103.8|16
1629345600000|2021-08-19 04:00:00|7107.6|7104.6|7108.8|7105.8|7109.3|7106.3|7106.8|7103.8|13
1629345900000|2021-08-19 04:05:00|7108.6|7105.6|7108.1|7105.1|7108.8|7105.8|7107.1|7104.1|10
1629346200000|2021-08-19 04:10:00|7107.8|7104.8|7107.8|7104.8|7108.6|7105.6|7107.1|7104.1|14
1629346500000|2021-08-19 04:15:00|7107.6|7104.6|7105.8|7102.8|7107.8|7104.8|7104.8|7101.8|16
1629346800000|2021-08-19 04:20:00|7106.1|7103.1|7106.6|7103.6|7107.1|7104.1|7105.3|7102.3|11
1629347100000|2021-08-19 04:25:00|7107.1|7104.1|7106.6|7103.6|7107.6|7104.6|7105.6|7102.6|17
1629347400000|2021-08-19 04:30:00|7106.3|7103.3|7106.8|7103.8|7108.6|7105.6|7106.1|7103.1|17
1629347700000|2021-08-19 04:35:00|7107.1|7104.1|7107.3|7104.3|7107.3|7104.3|7105.3|7102.3|9
1629348000000|2021-08-19 04:40:00|7107.1|7104.1|7108.8|7105.8|7109.6|7106.6|7106.6|7103.6|8
1629348300000|2021-08-19 04:45:00|7108.6|7105.6|7108.8|7105.8|7109.8|7106.8|7108.1|7105.1|20
1629348600000|2021-08-19 04:50:00|7108.6|7105.6|7105.1|7102.1|7108.8|7105.8|7105.1|7102.1|7
1629348900000|2021-08-19 04:55:00|7105.3|7102.3|7103.6|7100.6|7105.6|7102.6|7102.1|7099.1|98
1629349200000|2021-08-19 05:00:00|7103.3|7100.3|7102.8|7099.8|7103.3|7100.3|7096.6|7093.6|258
1629349500000|2021-08-19 05:05:00|7103.3|7100.3|7101.3|7098.3|7104.3|7101.3|7099.1|7096.1|43
1629349800000|2021-08-19 05:10:00|7101.1|7098.1|7100.1|7097.1|7101.8|7098.8|7100.1|7097.1|40
1629350100000|2021-08-19 05:15:00|7099.6|7096.6|7099.3|7096.3|7101.3|7098.3|7099.1|7096.1|42
1629350400000|2021-08-19 05:20:00|7099.8|7096.8|7103.3|7100.3|7103.8|7100.8|7099.8|7096.8|51
1629350700000|2021-08-19 05:25:00|7103.6|7100.6|7101.8|7098.8|7104.1|7101.1|7101.3|7098.3|85
1629351000000|2021-08-19 05:30:00|7101.6|7098.6|7102.3|7099.3|7102.8|7099.8|7100.3|7097.3|40
1629351300000|2021-08-19 05:35:00|7102.6|7099.6|7103.8|7100.8|7104.8|7101.8|7101.8|7098.8|39
1629351600000|2021-08-19 05:40:00|7103.6|7100.6|7097.1|7094.1|7104.3|7101.3|7096.8|7093.8|68
1629351900000|2021-08-19 05:45:00|7097.3|7094.3|7091.8|7088.8|7097.6|7094.6|7090.1|7087.1|164
1629352200000|2021-08-19 05:50:00|7092.1|7089.1|7090.1|7087.1|7092.3|7089.3|7088.6|7085.6|63
1629352500000|2021-08-19 05:55:00|7089.8|7086.8|7083.6|7080.6|7090.1|7087.1|7083.1|7080.1|115
1629352800000|2021-08-19 06:00:00|7083.8|7080.8|7071.8|7069.8|7084.8|7082.8|7070.8|7068.8|486
1629353100000|2021-08-19 06:05:00|7072.3|7070.3|7075.3|7073.3|7076.8|7074.8|7071.8|7069.8|301
1629353400000|2021-08-19 06:10:00|7075.1|7073.1|7076.1|7074.1|7078.1|7076.1|7069.3|7067.3|259
1629353700000|2021-08-19 06:15:00|7075.6|7073.6|7077.8|7075.8|7077.8|7075.8|7068.1|7066.1|396
1629354000000|2021-08-19 06:20:00|7077.6|7075.6|7066.6|7064.6|7077.6|7075.6|7066.1|7064.1|305
1629354300000|2021-08-19 06:25:00|7066.3|7064.3|7061.3|7059.3|7066.8|7064.8|7060.6|7058.6|354
1629354600000|2021-08-19 06:30:00|7061.1|7059.1|7069.8|7067.8|7070.3|7068.3|7059.1|7057.1|320
1629354900000|2021-08-19 06:35:00|7070.1|7068.1|7067.8|7065.8|7070.1|7068.1|7065.3|7063.3|248
1629355200000|2021-08-19 06:40:00|7067.3|7065.3|7068.1|7066.1|7068.6|7066.6|7064.6|7062.6|412
1629355500000|2021-08-19 06:45:00|7067.8|7065.8|7062.6|7060.6|7068.1|7066.1|7060.1|7058.1|497
1629355800000|2021-08-19 06:50:00|7063.1|7061.1|7066.1|7064.1|7068.1|7066.1|7062.3|7060.3|325
1629356100000|2021-08-19 06:55:00|7065.8|7063.8|7048.3|7046.3|7066.1|7064.1|7047.8|7045.8|856
1629356400000|2021-08-19 07:00:00|7047.8|7046.8|7030.6|7029.6|7051.1|7050.1|7027.3|7026.3|4847
1629356700000|2021-08-19 07:05:00|7031.3|7030.3|7035.1|7034.1|7039.3|7038.3|7022.8|7021.8|2541
1629357000000|2021-08-19 07:10:00|7034.8|7033.8|7048.8|7047.8|7049.1|7048.1|7026.6|7025.6|2384
1629357300000|2021-08-19 07:15:00|7049.3|7048.3|7056.6|7055.6|7057.1|7056.1|7041.6|7040.6|2147
1629357600000|2021-08-19 07:20:00|7056.1|7055.1|7057.8|7056.8|7061.6|7060.6|7052.6|7051.6|1461
1629357900000|2021-08-19 07:25:00|7058.3|7057.3|7058.8|7057.8|7059.1|7058.1|7045.6|7044.6|925
1629358200000|2021-08-19 07:30:00|7058.3|7057.3|7042.6|7041.6|7058.8|7057.8|7039.6|7038.6|1699
1629358500000|2021-08-19 07:35:00|7042.3|7041.3|7047.6|7046.6|7048.1|7047.1|7032.6|7031.6|1435
1629358800000|2021-08-19 07:40:00|7048.4|7047.4|7050.6|7049.6|7052.6|7051.6|7041.6|7040.6|1651
1629359100000|2021-08-19 07:45:00|7050.4|7049.4|7061.4|7060.4|7062.4|7061.4|7044.9|7043.9|1382
1629359400000|2021-08-19 07:50:00|7060.9|7059.9|7048.4|7047.4|7061.9|7060.9|7044.1|7043.1|1539
1629359700000|2021-08-19 07:55:00|7048.6|7047.6|7044.4|7043.4|7048.6|7047.6|7039.6|7038.6|1275
1629360000000|2021-08-19 08:00:00|7044.1|7043.1|7032.9|7031.9|7044.1|7043.1|7028.9|7027.9|1030
1629360300000|2021-08-19 08:05:00|7033.1|7032.1|7031.4|7030.4|7033.4|7032.4|7024.9|7023.9|1396
1629360600000|2021-08-19 08:10:00|7032.1|7031.1|7034.9|7033.9|7034.9|7033.9|7025.6|7024.6|1382
1629360900000|2021-08-19 08:15:00|7034.4|7033.4|7020.1|7019.1|7034.6|7033.6|7020.1|7019.1|895
1629361200000|2021-08-19 08:20:00|7020.4|7019.4|7015.4|7014.4|7020.4|7019.4|7013.6|7012.6|1084
1629361500000|2021-08-19 08:25:00|7015.1|7014.1|7008.1|7007.1|7015.4|7014.4|7006.9|7005.9|1890
1629361800000|2021-08-19 08:30:00|7008.4|7007.4|7009.9|7008.9|7010.9|7009.9|7001.4|7000.4|1675
1629362100000|2021-08-19 08:35:00|7009.6|7008.6|7015.9|7014.9|7016.1|7015.1|7006.4|7005.4|935
1629362400000|2021-08-19 08:40:00|7015.6|7014.6|7018.6|7017.6|7021.9|7020.9|7012.4|7011.4|1003
1629362700000|2021-08-19 08:45:00|7018.4|7017.4|7006.4|7005.4|7019.4|7018.4|7006.4|7005.4|823
1629363000000|2021-08-19 08:50:00|7006.6|7005.6|7005.6|7004.6|7008.4|7007.4|7002.6|7001.6|776
1629363300000|2021-08-19 08:55:00|7005.4|7004.4|7016.6|7015.6|7016.9|7015.9|7004.9|7003.9|887
1629363600000|2021-08-19 09:00:00|7016.9|7015.9|7012.1|7011.1|7018.1|7017.1|7009.4|7008.4|912
1629363900000|2021-08-19 09:05:00|7011.9|7010.9|7001.6|7000.6|7012.1|7011.1|7000.4|6999.4|648
1629364200000|2021-08-19 09:10:00|7001.4|7000.4|7003.4|7002.4|7009.6|7008.6|7000.9|6999.9|618
1629364500000|2021-08-19 09:15:00|7003.6|7002.6|7004.9|7003.9|7005.1|7004.1|6991.4|6990.4|1709
1629364800000|2021-08-19 09:20:00|7004.6|7003.6|7007.6|7006.6|7008.4|7007.4|7000.1|6999.1|639
1629365100000|2021-08-19 09:25:00|7007.4|7006.4|7011.4|7010.4|7015.9|7014.9|7006.4|7005.4|1075
1629365400000|2021-08-19 09:30:00|7010.9|7009.9|7021.4|7020.4|7021.9|7020.9|7007.6|7006.6|783
1629365700000|2021-08-19 09:35:00|7021.9|7020.9|7022.1|7021.1|7022.9|7021.9|7017.9|7016.9|651
1629366000000|2021-08-19 09:40:00|7021.6|7020.6|7024.1|7023.1|7025.1|7024.1|7019.1|7018.1|586
1629366300000|2021-08-19 09:45:00|7023.9|7022.9|7025.4|7024.4|7028.4|7027.4|7022.6|7021.6|380
1629366600000|2021-08-19 09:50:00|7025.6|7024.6|7032.4|7031.4|7032.9|7031.9|7023.4|7022.4|419
1629366900000|2021-08-19 09:55:00|7031.9|7030.9|7033.6|7032.6|7039.4|7038.4|7031.9|7030.9|496
1629367200000|2021-08-19 10:00:00|7033.4|7032.4|7040.6|7039.6|7041.4|7040.4|7032.6|7031.6|868
1629367500000|2021-08-19 10:05:00|7040.1|7039.1|7041.9|7040.9|7047.9|7046.9|7037.4|7036.4|758
1629367800000|2021-08-19 10:10:00|7042.1|7041.1|7041.4|7040.4|7047.4|7046.4|7041.4|7040.4|640
1629368100000|2021-08-19 10:15:00|7041.9|7040.9|7033.4|7032.4|7045.4|7044.4|7031.9|7030.9|1189
1629368400000|2021-08-19 10:20:00|7033.9|7032.9|7040.9|7039.9|7040.9|7039.9|7026.1|7025.1|1385
1629368700000|2021-08-19 10:25:00|7040.4|7039.4|7032.9|7031.9|7040.6|7039.6|7028.9|7027.9|562
1629369000000|2021-08-19 10:30:00|7033.1|7032.1|7029.6|7028.6|7035.4|7034.4|7027.4|7026.4|434
1629369300000|2021-08-19 10:35:00|7029.4|7028.4|7029.6|7028.6|7033.4|7032.4|7026.9|7025.9|399
1629369600000|2021-08-19 10:40:00|7029.4|7028.4|7020.1|7019.1|7030.9|7029.9|7019.9|7018.9|454
1629369900000|2021-08-19 10:45:00|7020.4|7019.4|7028.9|7027.9|7028.9|7027.9|7019.4|7018.4|957
1629370200000|2021-08-19 10:50:00|7028.6|7027.6|7026.1|7025.1|7031.9|7030.9|7024.6|7023.6|403
1629370500000|2021-08-19 10:55:00|7026.4|7025.4|7027.1|7026.1|7029.6|7028.6|7022.9|7021.9|408
1629370800000|2021-08-19 11:00:00|7027.9|7026.9|7029.1|7028.1|7029.6|7028.6|7025.1|7024.1|286
1629371100000|2021-08-19 11:05:00|7029.4|7028.4|7022.6|7021.6|7029.9|7028.9|7018.9|7017.9|325
1629371400000|2021-08-19 11:10:00|7022.1|7021.1|7026.1|7025.1|7026.4|7025.4|7019.9|7018.9|239
1629371700000|2021-08-19 11:15:00|7025.9|7024.9|7022.6|7021.6|7026.9|7025.9|7020.4|7019.4|515
1629372000000|2021-08-19 11:20:00|7022.9|7021.9|7023.6|7022.6|7025.9|7024.9|7019.6|7018.6|329
1629372300000|2021-08-19 11:25:00|7023.1|7022.1|7024.9|7023.9|7024.9|7023.9|7020.4|7019.4|245
1629372600000|2021-08-19 11:30:00|7024.6|7023.6|7030.9|7029.9|7031.1|7030.1|7024.4|7023.4|374
1629372900000|2021-08-19 11:35:00|7031.1|7030.1|7032.4|7031.4|7035.6|7034.6|7030.1|7029.1|332
1629373200000|2021-08-19 11:40:00|7032.6|7031.6|7028.6|7027.6|7034.8|7033.8|7028.6|7027.6|346
1629373500000|2021-08-19 11:45:00|7028.8|7027.8|7030.6|7029.6|7032.1|7031.1|7028.6|7027.6|225
1629373800000|2021-08-19 11:50:00|7030.3|7029.3|7022.1|7021.1|7030.8|7029.8|7022.1|7021.1|381
1629374100000|2021-08-19 11:55:00|7021.8|7020.8|7026.3|7025.3|7026.8|7025.8|7021.8|7020.8|277
1629374400000|2021-08-19 12:00:00|7026.6|7025.6|7023.1|7022.1|7027.6|7026.6|7017.3|7016.3|545
1629374700000|2021-08-19 12:05:00|7023.3|7022.3|7028.6|7027.6|7028.8|7027.8|7021.6|7020.6|446
1629375000000|2021-08-19 12:10:00|7028.3|7027.3|7029.6|7028.6|7033.6|7032.6|7027.6|7026.6|436
1629375300000|2021-08-19 12:15:00|7029.3|7028.3|7027.8|7026.8|7030.6|7029.6|7026.6|7025.6|254
1629375600000|2021-08-19 12:20:00|7028.1|7027.1|7035.6|7034.6|7035.8|7034.8|7027.6|7026.6|352
1629375900000|2021-08-19 12:25:00|7035.8|7034.8|7035.3|7034.3|7038.6|7037.6|7034.6|7033.6|370
1629376200000|2021-08-19 12:30:00|7035.6|7034.6|7032.6|7031.6|7037.1|7036.1|7032.6|7031.6|343
1629376500000|2021-08-19 12:35:00|7032.3|7031.3|7037.6|7036.6|7037.6|7036.6|7031.3|7030.3|274
1629376800000|2021-08-19 12:40:00|7038.1|7037.1|7038.8|7037.8|7043.1|7042.1|7036.6|7035.6|487
1629377100000|2021-08-19 12:45:00|7038.6|7037.6|7030.1|7029.1|7038.6|7037.6|7029.1|7028.1|646
1629377400000|2021-08-19 12:50:00|7030.3|7029.3|7026.1|7025.1|7030.8|7029.8|7024.6|7023.6|645
1629377700000|2021-08-19 12:55:00|7025.6|7024.6|7026.8|7025.8|7029.1|7028.1|7025.6|7024.6|350
1629378000000|2021-08-19 13:00:00|7027.1|7026.1|7031.6|7030.6|7032.6|7031.6|7026.6|7025.6|550
1629378300000|2021-08-19 13:05:00|7031.8|7030.8|7037.6|7036.6|7041.6|7040.6|7030.6|7029.6|459
1629378600000|2021-08-19 13:10:00|7038.3|7037.3|7046.6|7045.6|7046.8|7045.8|7038.3|7037.3|587
1629378900000|2021-08-19 13:15:00|7046.1|7045.1|7050.6|7049.6|7052.1|7051.1|7045.6|7044.6|765
1629379200000|2021-08-19 13:20:00|7050.3|7049.3|7050.6|7049.6|7053.8|7052.8|7049.1|7048.1|475
1629379500000|2021-08-19 13:25:00|7050.1|7049.1|7054.6|7053.6|7055.6|7054.6|7049.1|7048.1|883
1629379800000|2021-08-19 13:30:00|7054.1|7053.1|7064.6|7063.6|7065.3|7064.3|7050.6|7049.6|2074
1629380100000|2021-08-19 13:35:00|7064.1|7063.1|7063.1|7062.1|7065.8|7064.8|7057.1|7056.1|1285
1629380400000|2021-08-19 13:40:00|7063.3|7062.3|7064.1|7063.1|7067.3|7066.3|7055.3|7054.3|954
1629380700000|2021-08-19 13:45:00|7064.3|7063.3|7066.1|7065.1|7075.6|7074.6|7061.6|7060.6|958
1629381000000|2021-08-19 13:50:00|7065.8|7064.8|7072.1|7071.1|7073.6|7072.6|7065.3|7064.3|1050
1629381300000|2021-08-19 13:55:00|7072.3|7071.3|7067.3|7066.3|7073.1|7072.1|7065.6|7064.6|931
1629381600000|2021-08-19 14:00:00|7067.8|7066.8|7072.3|7071.3|7074.8|7073.8|7064.1|7063.1|1227
1629381900000|2021-08-19 14:05:00|7072.1|7071.1|7070.3|7069.3|7074.6|7073.6|7069.1|7068.1|1162
1629382200000|2021-08-19 14:10:00|7069.7|7068.7|7070.5|7069.5|7074.5|7073.5|7067.7|7066.7|910
1629382500000|2021-08-19 14:15:00|7070.7|7069.7|7074.2|7073.2|7079.7|7078.7|7068.5|7067.5|1389
1629382800000|2021-08-19 14:20:00|7074|7073|7069|7068|7076.5|7075.5|7067.7|7066.7|769
1629383100000|2021-08-19 14:25:00|7069.2|7068.2|7065.5|7064.5|7069.5|7068.5|7062.5|7061.5|887
1629383400000|2021-08-19 14:30:00|7065.7|7064.7|7051|7050|7069.5|7068.5|7051|7050|1141
1629383700000|2021-08-19 14:35:00|7051.2|7050.2|7047|7046|7051.5|7050.5|7045.5|7044.5|906
1629384000000|2021-08-19 14:40:00|7046.5|7045.5|7040|7039|7049|7048|7039|7038|1437
1629384300000|2021-08-19 14:45:00|7039.7|7038.7|7040.5|7039.5|7043|7042|7038.2|7037.2|961
1629384600000|2021-08-19 14:50:00|7040.7|7039.7|7045.7|7044.7|7047|7046|7038.5|7037.5|992
1629384900000|2021-08-19 14:55:00|7046.2|7045.2|7059.7|7058.7|7060.5|7059.5|7045|7044|1305
1629385200000|2021-08-19 15:00:00|7060|7059|7061.5|7060.5|7063|7062|7056.5|7055.5|848
1629385500000|2021-08-19 15:05:00|7061.7|7060.7|7055.5|7054.5|7063.5|7062.5|7053.5|7052.5|529
1629385800000|2021-08-19 15:10:00|7055.7|7054.7|7053|7052|7057.5|7056.5|7050.7|7049.7|1146
1629386100000|2021-08-19 15:15:00|7053.5|7052.5|7057.7|7056.7|7058|7057|7050.5|7049.5|703
1629386400000|2021-08-19 15:20:00|7058|7057|7062.5|7061.5|7063|7062|7057|7056|1320
1629386700000|2021-08-19 15:25:00|7062|7061|7053.5|7051.5|7063|7062|7050.5|7049.5|2621
1629387000000|2021-08-19 15:30:00|7053.7|7051.7|7062|7060|7067.7|7065.7|7053.7|7051.7|6367
1629387300000|2021-08-19 15:35:00|7061.2|7059.2|7061.5|7059.5|7065.2|7063.2|7056.5|7054.5|1923
1629387600000|2021-08-19 15:40:00|7062.5|7060.5|7070|7068|7070.5|7068.5|7060.5|7058.5|869
1629387900000|2021-08-19 15:45:00|7070.2|7068.2|7078.2|7076.2|7079|7077|7070|7068|529
1629388200000|2021-08-19 15:50:00|7078.5|7076.5|7076.5|7074.5|7081|7079|7076.5|7074.5|478
1629388500000|2021-08-19 15:55:00|7076.7|7074.7|7078.5|7076.5|7081|7079|7076.5|7074.5|313
1629388800000|2021-08-19 16:00:00|7078.2|7076.2|7078|7076|7081.7|7079.7|7077.7|7075.7|339
1629389100000|2021-08-19 16:05:00|7077.7|7075.7|7073|7071|7080.5|7078.5|7073|7071|246
1629389400000|2021-08-19 16:10:00|7073.2|7071.2|7076.7|7074.7|7080.7|7078.7|7073|7071|277
1629389700000|2021-08-19 16:15:00|7076.5|7074.5|7074.5|7072.5|7077.5|7075.5|7073.5|7071.5|234
1629390000000|2021-08-19 16:20:00|7074|7072|7073|7071|7077.2|7075.2|7071.7|7069.7|349
1629390300000|2021-08-19 16:25:00|7073.2|7071.2|7076.5|7074.5|7076.7|7074.7|7072.7|7070.7|183
1629390600000|2021-08-19 16:30:00|7077|7075|7078.5|7076.5|7078.7|7076.7|7074.5|7072.5|278
1629390900000|2021-08-19 16:35:00|7079|7077|7083|7081|7083.2|7081.2|7077|7075|213
1629391200000|2021-08-19 16:40:00|7083.2|7081.2|7079.5|7077.5|7084.2|7082.2|7079|7077|132
1629391500000|2021-08-19 16:45:00|7079.2|7077.2|7082.5|7080.5|7082.5|7080.5|7077.5|7075.5|251
1629391800000|2021-08-19 16:50:00|7083|7081|7084.2|7082.2|7084.5|7082.5|7080.5|7078.5|108
1629392100000|2021-08-19 16:55:00|7084|7082|7088.5|7086.5|7088.7|7086.7|7084|7082|216
1629392400000|2021-08-19 17:00:00|7089|7087|7082.5|7080.5|7089|7087|7082.5|7080.5|237
1629392700000|2021-08-19 17:05:00|7082.7|7080.7|7080.2|7078.2|7082.7|7080.7|7077.5|7075.5|120
1629393000000|2021-08-19 17:10:00|7080.5|7078.5|7082.7|7080.7|7084.2|7082.2|7080|7078|82
1629393300000|2021-08-19 17:15:00|7083|7081|7081.5|7079.5|7083.7|7081.7|7080.5|7078.5|148
1629393600000|2021-08-19 17:20:00|7082|7080|7081.2|7079.2|7085|7083|7080|7078|89
1629393900000|2021-08-19 17:25:00|7081.7|7079.7|7075|7073|7082|7080|7074.7|7072.7|92
1629394200000|2021-08-19 17:30:00|7074.7|7072.7|7074|7072|7076|7074|7071|7069|246
1629394500000|2021-08-19 17:35:00|7074.2|7072.2|7077.2|7075.2|7077.2|7075.2|7071.2|7069.2|119
1629394800000|2021-08-19 17:40:00|7077|7075|7079|7077|7082.7|7080.7|7076.2|7074.2|73
1629395100000|2021-08-19 17:45:00|7079.2|7077.2|7077.2|7075.2|7079.2|7077.2|7074.7|7072.7|60
1629395400000|2021-08-19 17:50:00|7077|7075|7074.7|7072.7|7078.7|7076.7|7074.5|7072.5|65
1629395700000|2021-08-19 17:55:00|7075|7073|7068.7|7066.7|7075.5|7073.5|7068.7|7066.7|88
1629396000000|2021-08-19 18:00:00|7068.5|7066.5|7066.2|7064.2|7072.7|7070.7|7066|7064|92
1629396300000|2021-08-19 18:05:00|7066.5|7064.5|7068.2|7066.2|7069.2|7067.2|7065|7063|99
1629396600000|2021-08-19 18:10:00|7068.5|7066.5|7067.7|7065.7|7071|7069|7065.7|7063.7|179
1629396900000|2021-08-19 18:15:00|7068.2|7066.2|7068.2|7066.2|7068.5|7066.5|7065|7063|45
1629397200000|2021-08-19 18:20:00|7068|7066|7070.2|7068.2|7070.7|7068.7|7066.2|7064.2|49
1629397500000|2021-08-19 18:25:00|7070.5|7068.5|7062.2|7060.2|7073.5|7071.5|7061.7|7059.7|101
1629397800000|2021-08-19 18:30:00|7062.5|7060.5|7063.2|7061.2|7063.2|7061.2|7054|7052|220
1629398100000|2021-08-19 18:35:00|7062.7|7060.7|7064.2|7062.2|7067.2|7065.2|7062|7060|94
1629398400000|2021-08-19 18:40:00|7063.7|7061.7|7063.7|7061.7|7064.2|7062.2|7059.5|7057.5|191
1629398700000|2021-08-19 18:45:00|7064.2|7062.2|7066.2|7064.2|7067.2|7065.2|7060.7|7058.7|126
1629399000000|2021-08-19 18:50:00|7066|7064|7072.7|7070.7|7073.2|7071.2|7061.2|7059.2|164
1629399300000|2021-08-19 18:55:00|7072.5|7070.5|7075.7|7073.7|7076.2|7074.2|7071.2|7069.2|66
1629399600000|2021-08-19 19:00:00|7075.5|7073.5|7082.2|7080.2|7082.2|7080.2|7075.2|7073.2|219
1629399900000|2021-08-19 19:05:00|7082|7080|7083.7|7081.7|7085.2|7083.2|7081.2|7079.2|245
1629400200000|2021-08-19 19:10:00|7084|7082|7082.2|7080.2|7085.7|7083.7|7081.2|7079.2|85
1629400500000|2021-08-19 19:15:00|7082.7|7080.7|7083.7|7081.7|7086|7084|7081.7|7079.7|146
1629400800000|2021-08-19 19:20:00|7084.5|7082.5|7086.2|7084.2|7087|7085|7083.2|7081.2|133
1629401100000|2021-08-19 19:25:00|7087|7085|7090.2|7088.2|7090.7|7088.7|7086|7084|245
1629401400000|2021-08-19 19:30:00|7090|7088|7088.7|7086.7|7090.2|7088.2|7085.7|7083.7|166
1629401700000|2021-08-19 19:35:00|7089|7087|7082.7|7080.7|7090.5|7088.5|7082.2|7080.2|220
1629402000000|2021-08-19 19:40:00|7082.5|7080.5|7081|7079|7083.2|7081.2|7078|7076|115
1629402300000|2021-08-19 19:45:00|7081.5|7079.5|7079.2|7077.2|7081.5|7079.5|7075.7|7073.7|215
1629402600000|2021-08-19 19:50:00|7079.5|7077.5|7075.2|7073.2|7082.2|7080.2|7074.5|7072.5|231
1629402900000|2021-08-19 19:55:00|7076|7074|7080.5|7076.5|7082|7080|7072.2|7070.2|534
1629403200000|2021-08-19 20:00:00|7079.8|7075.8|7081.4|7077.4|7083.1|7079.1|7079.8|7075.8|0
1629403500000|2021-08-19 20:05:00|7081.8|7077.8|7085.2|7081.2|7085.2|7081.2|7080.3|7076.3|0
1629403800000|2021-08-19 20:10:00|7085.5|7081.5|7079.9|7075.9|7086.4|7082.4|7079.5|7075.5|0
1629404100000|2021-08-19 20:15:00|7080.5|7076.5|7078.9|7074.9|7082.7|7078.7|7078.9|7074.9|0
1629404400000|2021-08-19 20:20:00|7079.2|7075.2|7076.8|7072.8|7079.2|7075.2|7075.9|7071.9|0
1629404700000|2021-08-19 20:25:00|7076.9|7072.9|7075.9|7071.9|7077.5|7073.5|7075.9|7071.9|0
1629405000000|2021-08-19 20:30:00|7075.7|7071.7|7076.4|7072.4|7077.4|7073.4|7075.6|7071.6|0
1629405300000|2021-08-19 20:35:00|7076.6|7072.6|7076.8|7072.8|7078.2|7074.2|7076.1|7072.1|0
1629405600000|2021-08-19 20:40:00|7076.5|7072.5|7076.7|7072.7|7077.5|7073.5|7076.1|7072.1|0
1629405900000|2021-08-19 20:45:00|7076.8|7072.8|7078.6|7074.6|7078.6|7074.6|7076.7|7072.7|0
1629406200000|2021-08-19 20:50:00|7078.7|7074.7|7078.2|7074.2|7078.7|7074.7|7078.2|7074.2|0
1629406500000|2021-08-19 20:55:00|7078.1|7074.1|7078.4|7074.4|7078.6|7074.6|7077.6|7073.6|0
1629406800000|2021-08-19 21:00:00|7078.1|7074.1|7077.9|7073.9|7078.3|7074.3|7077.8|7073.8|0
1629407100000|2021-08-19 21:05:00|7078|7074|7078|7074|7078.1|7074.1|7077.8|7073.8|0
1629407400000|2021-08-19 21:10:00|7078.1|7074.1|7078|7074|7078.4|7074.4|7078|7074|0
1629407700000|2021-08-19 21:15:00|7077.9|7073.9|7078.5|7074.5|7078.5|7074.5|7077.9|7073.9|0
1629408000000|2021-08-19 21:20:00|7078.3|7074.3|7078.3|7074.3|7078.3|7074.3|7078.3|7074.3|0
1629408600000|2021-08-19 21:30:00|7078.2|7074.2|7077.5|7073.5|7078.2|7074.2|7077.1|7073.1|0
1629408900000|2021-08-19 21:35:00|7077.4|7073.4|7077.1|7073.1|7077.4|7073.4|7076.5|7072.5|0
1629409200000|2021-08-19 21:40:00|7077|7073|7078.5|7074.5|7078.5|7074.5|7076.6|7072.6|0
1629409500000|2021-08-19 21:45:00|7078.6|7074.6|7082.9|7078.9|7083.2|7079.2|7078.6|7074.6|0
1629409800000|2021-08-19 21:50:00|7082.8|7078.8|7082.8|7078.8|7083|7079|7082.5|7078.5|0
1629410100000|2021-08-19 21:55:00|7082.7|7078.7|7083.1|7079.1|7083.3|7079.3|7082.2|7078.2|0
1629410400000|2021-08-19 22:00:00|7084.6|7080.6|7078.9|7074.9|7084.6|7080.6|7078.6|7074.6|0
1629410700000|2021-08-19 22:05:00|7079.2|7075.2|7079.2|7075.2|7079.2|7075.2|7078.6|7074.6|0
1629411000000|2021-08-19 22:10:00|7079.5|7075.5|7079.2|7075.2|7080.5|7076.5|7078.9|7074.9|0
1629411300000|2021-08-19 22:15:00|7079.5|7075.5|7078.5|7074.5|7079.5|7075.5|7077.3|7073.3|0
1629411600000|2021-08-19 22:20:00|7078.4|7074.4|7079.5|7075.5|7080|7076|7078.4|7074.4|0
1629411900000|2021-08-19 22:25:00|7079.7|7075.7|7080.5|7076.5|7081.1|7077.1|7079.5|7075.5|0
1629412200000|2021-08-19 22:30:00|7080.8|7076.8|7079.6|7075.6|7080.8|7076.8|7078.8|7074.8|0
1629412500000|2021-08-19 22:35:00|7080.3|7076.3|7079.5|7075.5|7080.3|7076.3|7079.2|7075.2|0
1629412800000|2021-08-19 22:40:00|7079.6|7075.6|7077.9|7073.9|7079.8|7075.8|7077.3|7073.3|0
1629413100000|2021-08-19 22:45:00|7077.6|7073.6|7078.5|7074.5|7078.5|7074.5|7077.6|7073.6|0
1629413400000|2021-08-19 22:50:00|7078.4|7074.4|7078.1|7074.1|7078.5|7074.5|7077.3|7073.3|0
1629413700000|2021-08-19 22:55:00|7078|7074|7077.3|7073.3|7078.3|7074.3|7077|7073|0
1629414000000|2021-08-19 23:00:00|7077.7|7073.7|7078.3|7074.3|7078.6|7074.6|7077|7073|0
1629414300000|2021-08-19 23:05:00|7078.4|7074.4|7077.7|7073.7|7078.6|7074.6|7077|7073|0
1629414600000|2021-08-19 23:10:00|7077.8|7073.8|7076.8|7072.8|7078|7074|7076.8|7072.8|0
1629414900000|2021-08-19 23:15:00|7077|7073|7076.8|7072.8|7077.8|7073.8|7076.5|7072.5|0
1629415200000|2021-08-19 23:20:00|7076.5|7072.5|7077.2|7073.2|7077.5|7073.5|7076.5|7072.5|0
1629415500000|2021-08-19 23:25:00|7077.3|7073.3|7077.5|7073.5|7078.9|7074.9|7077.2|7073.2|0
1629415800000|2021-08-19 23:30:00|7077.6|7073.6|7076.8|7072.8|7077.8|7073.8|7076.5|7072.5|0
1629416100000|2021-08-19 23:35:00|7076.9|7072.9|7076.7|7072.7|7077.4|7073.4|7076.4|7072.4|0
1629416400000|2021-08-19 23:40:00|7076.6|7072.6|7075.1|7071.1|7076.7|7072.7|7074.5|7070.5|0
1629416700000|2021-08-19 23:45:00|7074.8|7070.8|7073.5|7069.5|7075.7|7071.7|7073.2|7069.2|0
1629417000000|2021-08-19 23:50:00|7073.8|7069.8|7070.1|7066.1|7073.8|7069.8|7070|7066|0
1629417300000|2021-08-19 23:55:00|7070.3|7066.3|7071.9|7067.9|7072.9|7068.9|7069.6|7065.6|0
1629417600000|2021-08-20 00:00:00|7071.6|7067.6|7080.5|7077.5|7080.7|7077.7|7071.6|7067.6|68
1629417900000|2021-08-20 00:05:00|7080.7|7077.7|7083.2|7080.2|7085|7082|7080.7|7077.7|32
1629418200000|2021-08-20 00:10:00|7083|7080|7078.5|7075.5|7083|7080|7075.7|7072.7|40
1629418500000|2021-08-20 00:15:00|7079|7076|7074|7071|7079.2|7076.2|7071.2|7068.2|88
1629418800000|2021-08-20 00:20:00|7074.2|7071.2|7079.7|7076.7|7082|7079|7073.2|7070.2|23
1629419100000|2021-08-20 00:25:00|7080|7077|7082|7079|7082|7079|7078|7075|3
1629419400000|2021-08-20 00:30:00|7082.2|7079.2|7086.7|7083.7|7089.7|7086.7|7082.2|7079.2|45
1629419700000|2021-08-20 00:35:00|7087|7084|7087.5|7084.5|7088.7|7085.7|7085.5|7082.5|13
1629420000000|2021-08-20 00:40:00|7088|7085|7086.7|7083.7|7088.5|7085.5|7085.2|7082.2|48
1629420300000|2021-08-20 00:45:00|7087|7084|7089.7|7086.7|7090|7087|7086|7083|26
1629420600000|2021-08-20 00:50:00|7090|7087|7089.7|7086.7|7092|7089|7089.7|7086.7|32
1629420900000|2021-08-20 00:55:00|7090|7087|7087.7|7084.7|7090.2|7087.2|7086.5|7083.5|80
1629421200000|2021-08-20 01:00:00|7087.5|7084.5|7087.5|7084.5|7088.5|7085.5|7086.5|7083.5|42
1629421500000|2021-08-20 01:05:00|7087.7|7084.7|7082.7|7079.7|7089.7|7086.7|7082.7|7079.7|62
1629421800000|2021-08-20 01:10:00|7083.2|7080.2|7083.2|7080.2|7085.5|7082.5|7082.7|7079.7|18
1629422100000|2021-08-20 01:15:00|7083.7|7080.7|7078|7075|7084.2|7081.2|7074.5|7071.5|13
1629422400000|2021-08-20 01:20:00|7078.2|7075.2|7079.2|7076.2|7081.2|7078.2|7076.7|7073.7|80
1629422700000|2021-08-20 01:25:00|7079.5|7076.5|7082.5|7079.5|7085.2|7082.2|7078.7|7075.7|17
1629423000000|2021-08-20 01:30:00|7082.7|7079.7|7075.7|7072.7|7082.7|7079.7|7074.2|7071.2|36
1629423300000|2021-08-20 01:35:00|7075.2|7072.2|7064.7|7061.7|7076|7073|7064|7061|51
1629423600000|2021-08-20 01:40:00|7065|7062|7058.7|7055.7|7066.5|7063.5|7058|7055|142
1629423900000|2021-08-20 01:45:00|7058.5|7055.5|7059.7|7056.7|7061.2|7058.2|7056.7|7053.7|68
1629424200000|2021-08-20 01:50:00|7059.5|7056.5|7064.5|7061.5|7065|7062|7059.5|7056.5|13
1629424500000|2021-08-20 01:55:00|7064.2|7061.2|7065.7|7062.7|7066|7063|7061.7|7058.7|35
1629424800000|2021-08-20 02:00:00|7066|7063|7073.5|7070.5|7073.5|7070.5|7066|7063|65
1629425100000|2021-08-20 02:05:00|7073.7|7070.7|7070.7|7067.7|7077|7074|7070.7|7067.7|84
1629425400000|2021-08-20 02:10:00|7070.5|7067.5|7073.7|7070.7|7073.7|7070.7|7070|7067|13
1629425700000|2021-08-20 02:15:00|7074|7071|7074.7|7071.7|7075.7|7072.7|7072.5|7069.5|42
1629426000000|2021-08-20 02:20:00|7074.2|7071.2|7070.7|7067.7|7074.2|7071.2|7070.7|7067.7|36
1629426300000|2021-08-20 02:25:00|7071|7068|7073.7|7070.7|7074.7|7071.7|7070|7067|29
1629426600000|2021-08-20 02:30:00|7073.2|7070.2|7071.2|7068.2|7074.5|7071.5|7071.2|7068.2|22
1629426900000|2021-08-20 02:35:00|7071|7068|7069.5|7066.5|7072.2|7069.2|7069.5|7066.5|18
1629427200000|2021-08-20 02:40:00|7069.7|7066.7|7066.2|7063.2|7071|7068|7066.2|7063.2|17
1629427500000|2021-08-20 02:45:00|7066.5|7063.5|7068|7065|7068|7065|7064.7|7061.7|35
1629427800000|2021-08-20 02:50:00|7067.7|7064.7|7070.2|7067.2|7070.5|7067.5|7066.2|7063.2|4
1629428100000|2021-08-20 02:55:00|7070|7067|7068.5|7065.5|7071|7068|7067|7064|16
1629428400000|2021-08-20 03:00:00|7068.7|7065.7|7072.2|7069.2|7072.5|7069.5|7068.7|7065.7|5
1629428700000|2021-08-20 03:05:00|7072|7069|7074.5|7071.5|7076|7073|7071|7068|17
1629429000000|2021-08-20 03:10:00|7074.2|7071.2|7079.7|7076.7|7081|7078|7073.7|7070.7|12
1629429300000|2021-08-20 03:15:00|7080|7077|7080.5|7077.5|7081.5|7078.5|7078.2|7075.2|12
1629429600000|2021-08-20 03:20:00|7081|7078|7080|7077|7082.5|7079.5|7078.7|7075.7|7
1629429900000|2021-08-20 03:25:00|7080.2|7077.2|7074.5|7071.5|7080.5|7077.5|7074.5|7071.5|19
1629430200000|2021-08-20 03:30:00|7074.7|7071.7|7070.7|7067.7|7075.5|7072.5|7070.2|7067.2|24
1629430500000|2021-08-20 03:35:00|7070.5|7067.5|7067.7|7064.7|7072|7069|7067.5|7064.5|16
1629430800000|2021-08-20 03:40:00|7068|7065|7071|7068|7071.5|7068.5|7067.7|7064.7|5
1629431100000|2021-08-20 03:45:00|7070.7|7067.7|7073.5|7070.5|7074|7071|7069.5|7066.5|6
1629431400000|2021-08-20 03:50:00|7073|7070|7073.2|7070.2|7074.2|7071.2|7072|7069|5
1629431700000|2021-08-20 03:55:00|7073.5|7070.5|7078.5|7075.5|7078.7|7075.7|7072.7|7069.7|8
1629432000000|2021-08-20 04:00:00|7079|7076|7077.7|7074.7|7080|7077|7076.5|7073.5|13
1629432300000|2021-08-20 04:05:00|7077.5|7074.5|7078|7075|7078.5|7075.5|7076.2|7073.2|12
1629432600000|2021-08-20 04:10:00|7078.2|7075.2|7078|7075|7078.5|7075.5|7077|7074|9
1629432900000|2021-08-20 04:15:00|7077.7|7074.7|7079.7|7076.7|7080.2|7077.2|7077.7|7074.7|9
1629433200000|2021-08-20 04:20:00|7079.5|7076.5|7074.7|7071.7|7079.7|7076.7|7074.7|7071.7|19
1629433500000|2021-08-20 04:25:00|7074.5|7071.5|7074.2|7071.2|7074.5|7071.5|7072.7|7069.7|18
1629433800000|2021-08-20 04:30:00|7074|7071|7071.7|7068.7|7074|7071|7071.7|7068.7|22
1629434100000|2021-08-20 04:35:00|7072|7069|7070.7|7067.7|7072.2|7069.2|7070.7|7067.7|12
1629434400000|2021-08-20 04:40:00|7070.5|7067.5|7070.2|7067.2|7071.5|7068.5|7070.2|7067.2|4
1629434700000|2021-08-20 04:45:00|7070|7067|7071.2|7068.2|7071.2|7068.2|7068.7|7065.7|16
1629435000000|2021-08-20 04:50:00|7071.5|7068.5|7072.2|7069.2|7072.2|7069.2|7071|7068|9
1629435300000|2021-08-20 04:55:00|7072|7069|7073.2|7070.2|7073.5|7070.5|7071.7|7068.7|8
1629435600000|2021-08-20 05:00:00|7073|7070|7064.2|7061.2|7073|7070|7064.2|7061.2|23
1629435900000|2021-08-20 05:05:00|7064|7061|7067.2|7064.2|7067.7|7064.7|7061.2|7058.2|104
1629436200000|2021-08-20 05:10:00|7067|7064|7066.2|7063.2|7070.2|7067.2|7066.2|7063.2|15
1629436500000|2021-08-20 05:15:00|7065.7|7062.7|7060.5|7057.5|7065.7|7062.7|7060|7057|25
1629436800000|2021-08-20 05:20:00|7061|7058|7062.7|7059.7|7063.5|7060.5|7060.7|7057.7|14
1629437100000|2021-08-20 05:25:00|7062.2|7059.2|7058.2|7055.2|7062.2|7059.2|7057.2|7054.2|45
1629437400000|2021-08-20 05:30:00|7058.5|7055.5|7059.2|7056.2|7061.7|7058.7|7058.5|7055.5|24
1629437700000|2021-08-20 05:35:00|7059|7056|7062.2|7059.2|7062.7|7059.7|7058.2|7055.2|55
1629438000000|2021-08-20 05:40:00|7062.5|7059.5|7057|7054|7063|7060|7056|7053|58
1629438300000|2021-08-20 05:45:00|7056.7|7053.7|7060.7|7057.7|7062.5|7059.5|7056.7|7053.7|13
1629438600000|2021-08-20 05:50:00|7061|7058|7066.2|7063.2|7066.5|7063.5|7061|7058|49
1629438900000|2021-08-20 05:55:00|7066|7063|7066.2|7063.2|7067.7|7064.7|7065.2|7062.2|38
1629439200000|2021-08-20 06:00:00|7066|7063|7067.2|7065.2|7068.2|7066.2|7059.2|7057.2|337
1629439500000|2021-08-20 06:05:00|7067.5|7065.5|7067|7065|7068|7066|7063.2|7061.2|139
1629439800000|2021-08-20 06:10:00|7066.7|7064.7|7072.2|7070.2|7072.7|7070.7|7065|7063|107
1629440100000|2021-08-20 06:15:00|7072.7|7070.7|7071.2|7069.2|7074.2|7072.2|7070.2|7068.2|66
1629440400000|2021-08-20 06:20:00|7070.7|7068.7|7067.7|7065.7|7070.7|7068.7|7066.5|7064.5|95
1629440700000|2021-08-20 06:25:00|7067|7065|7076|7074|7076.2|7074.2|7067|7065|114
1629441000000|2021-08-20 06:30:00|7075.7|7073.7|7069|7067|7076.2|7074.2|7067.7|7065.7|160
1629441300000|2021-08-20 06:35:00|7068.7|7066.7|7070.2|7068.2|7070.2|7068.2|7066|7064|145
1629441600000|2021-08-20 06:40:00|7070.5|7068.5|7069|7067|7072.7|7070.7|7068.7|7066.7|91
1629441900000|2021-08-20 06:45:00|7069.2|7067.2|7066.2|7064.2|7069.2|7067.2|7065.2|7063.2|151
1629442200000|2021-08-20 06:50:00|7066.5|7064.5|7072.7|7070.7|7073.2|7071.2|7065.5|7063.5|127
1629442500000|2021-08-20 06:55:00|7072.5|7070.5|7077|7075|7078.2|7076.2|7072.5|7070.5|297
1629442800000|2021-08-20 07:00:00|7076.5|7075.5|7083.7|7082.7|7086.2|7085.2|7068.2|7067.2|3389
1629443100000|2021-08-20 07:05:00|7083.2|7082.2|7071.5|7070.5|7084.2|7083.2|7070.2|7069.2|1289
1629443400000|2021-08-20 07:10:00|7071.7|7070.7|7074|7073|7076.2|7075.2|7064.5|7063.5|1385
1629443700000|2021-08-20 07:15:00|7074.2|7073.2|7065.7|7064.7|7077.7|7076.7|7064.5|7063.5|817
1629444000000|2021-08-20 07:20:00|7065.5|7064.5|7066.2|7065.2|7071.2|7070.2|7064.2|7063.2|621
1629444300000|2021-08-20 07:25:00|7065.7|7064.7|7049|7048|7065.7|7064.7|7048.2|7047.2|937
1629444600000|2021-08-20 07:30:00|7049.2|7048.2|7048.7|7047.7|7052|7051|7047.2|7046.2|1008
1629444900000|2021-08-20 07:35:00|7048.5|7047.5|7042.2|7041.2|7049.5|7048.5|7038.2|7037.2|1017
1629445200000|2021-08-20 07:40:00|7042.4|7041.4|7044.9|7043.9|7046.2|7045.2|7039.2|7038.2|782
1629445500000|2021-08-20 07:45:00|7045.2|7044.2|7039.2|7038.2|7045.2|7044.2|7038.2|7037.2|514
1629445800000|2021-08-20 07:50:00|7038.9|7037.9|7036.9|7035.9|7044.2|7043.2|7034.4|7033.4|827
1629446100000|2021-08-20 07:55:00|7036.4|7035.4|7044.2|7043.2|7046.7|7045.7|7036.2|7035.2|740
1629446400000|2021-08-20 08:00:00|7044.7|7043.7|7051.7|7050.7|7054.9|7053.9|7044.7|7043.7|1259
1629446700000|2021-08-20 08:05:00|7051.9|7050.9|7044.7|7043.7|7055.2|7054.2|7044.4|7043.4|582
1629447000000|2021-08-20 08:10:00|7044.9|7043.9|7046.7|7045.7|7049.4|7048.4|7044.9|7043.9|459
1629447300000|2021-08-20 08:15:00|7047.2|7046.2|7041.7|7040.7|7049.2|7048.2|7041.2|7040.2|520
1629447600000|2021-08-20 08:20:00|7041.4|7040.4|7032.9|7031.9|7041.9|7040.9|7031.7|7030.7|715
1629447900000|2021-08-20 08:25:00|7032.4|7031.4|7040.2|7039.2|7042.4|7041.4|7032.4|7031.4|306
1629448200000|2021-08-20 08:30:00|7040.4|7039.4|7040.9|7039.9|7041.7|7040.7|7037.4|7036.4|230
1629448500000|2021-08-20 08:35:00|7040.7|7039.7|7040.9|7039.9|7044.2|7043.2|7037.9|7036.9|437
1629448800000|2021-08-20 08:40:00|7041.4|7040.4|7044.4|7043.4|7046.9|7045.9|7039.9|7038.9|259
1629449100000|2021-08-20 08:45:00|7043.9|7042.9|7046.9|7045.9|7047.9|7046.9|7042.4|7041.4|240
1629449400000|2021-08-20 08:50:00|7047.7|7046.7|7047.9|7046.9|7048.4|7047.4|7043.9|7042.9|298
1629449700000|2021-08-20 08:55:00|7047.7|7046.7|7045.4|7044.4|7052.2|7051.2|7045.4|7044.4|594
1629450000000|2021-08-20 09:00:00|7045.2|7044.2|7050.9|7049.9|7051.7|7050.7|7044.4|7043.4|754
1629450300000|2021-08-20 09:05:00|7050.7|7049.7|7049.2|7048.2|7053.9|7052.9|7049.2|7048.2|755
1629450600000|2021-08-20 09:10:00|7048.7|7047.7|7042.7|7041.7|7049.9|7048.9|7032.2|7031.2|3951
1629450900000|2021-08-20 09:15:00|7041.2|7040.2|7035.7|7034.7|7041.7|7040.7|7034.9|7033.9|1841
1629451200000|2021-08-20 09:20:00|7035.9|7034.9|7041.4|7040.4|7042.7|7041.7|7034.9|7033.9|1343
1629451500000|2021-08-20 09:25:00|7041.2|7040.2|7048.7|7047.7|7049.4|7048.4|7040.7|7039.7|443
1629451800000|2021-08-20 09:30:00|7047.9|7046.9|7051.2|7050.2|7051.2|7050.2|7042.4|7041.4|572
1629452100000|2021-08-20 09:35:00|7051.4|7050.4|7059.7|7058.7|7059.7|7058.7|7051.2|7050.2|496
1629452400000|2021-08-20 09:40:00|7059.4|7058.4|7059.7|7058.7|7061.7|7060.7|7059.2|7058.2|328
1629452700000|2021-08-20 09:45:00|7059.4|7058.4|7057.7|7056.7|7059.9|7058.9|7055.9|7054.9|305
1629453000000|2021-08-20 09:50:00|7057.2|7056.2|7044.9|7043.9|7057.9|7056.9|7043.7|7042.7|591
1629453300000|2021-08-20 09:55:00|7044.7|7043.7|7046.2|7045.2|7047.9|7046.9|7039.9|7038.9|502
1629453600000|2021-08-20 10:00:00|7046.4|7045.4|7041.2|7040.2|7046.7|7045.7|7040.4|7039.4|395
1629453900000|2021-08-20 10:05:00|7041.7|7040.7|7040.7|7039.7|7044.2|7043.2|7036.7|7035.7|374
1629454200000|2021-08-20 10:10:00|7040.2|7039.2|7042.7|7041.7|7042.7|7041.7|7036.4|7035.4|443
1629454500000|2021-08-20 10:15:00|7043.4|7042.4|7050.9|7049.9|7051.2|7050.2|7042.4|7041.4|518
1629454800000|2021-08-20 10:20:00|7051.4|7050.4|7042.7|7041.7|7051.7|7050.7|7040.4|7039.4|361
1629455100000|2021-08-20 10:25:00|7042.4|7041.4|7046.4|7045.4|7047.2|7046.2|7041.7|7040.7|240
1629455400000|2021-08-20 10:30:00|7046.2|7045.2|7045.4|7044.4|7047.2|7046.2|7043.2|7042.2|178
1629455700000|2021-08-20 10:35:00|7044.9|7043.9|7046.7|7045.7|7048.2|7047.2|7043.2|7042.2|189
1629456000000|2021-08-20 10:40:00|7046.2|7045.2|7048.7|7047.7|7049.2|7048.2|7045.2|7044.2|268
1629456300000|2021-08-20 10:45:00|7049.2|7048.2|7049.2|7048.2|7051.9|7050.9|7048.4|7047.4|286
1629456600000|2021-08-20 10:50:00|7049.9|7048.9|7043.7|7042.7|7049.9|7048.9|7043.2|7042.2|460
1629456900000|2021-08-20 10:55:00|7043.9|7042.9|7043.2|7042.2|7045.9|7044.9|7042.2|7041.2|323
1629457200000|2021-08-20 11:00:00|7043.7|7042.7|7040.7|7039.7|7045.4|7044.4|7039.7|7038.7|487
1629457500000|2021-08-20 11:05:00|7040.9|7039.9|7035.7|7034.7|7041.7|7040.7|7034.4|7033.4|321
1629457800000|2021-08-20 11:10:00|7035.9|7034.9|7039.2|7038.2|7041.2|7040.2|7035.7|7034.7|243
1629458100000|2021-08-20 11:15:00|7038.9|7037.9|7040.4|7039.4|7040.9|7039.9|7037.2|7036.2|169
1629458400000|2021-08-20 11:20:00|7040.2|7039.2|7044.9|7043.9|7045.2|7044.2|7040.2|7039.2|170
1629458700000|2021-08-20 11:25:00|7044.7|7043.7|7049.2|7048.2|7049.7|7048.7|7043.9|7042.9|304
1629459000000|2021-08-20 11:30:00|7048.9|7047.9|7048.2|7047.2|7049.7|7048.7|7047.7|7046.7|315
1629459300000|2021-08-20 11:35:00|7048.4|7047.4|7054.9|7053.9|7055.2|7054.2|7048.4|7047.4|270
1629459600000|2021-08-20 11:40:00|7054.5|7053.5|7055|7054|7059|7058|7054.3|7053.3|369
1629459900000|2021-08-20 11:45:00|7054.8|7053.8|7054.5|7053.5|7057.3|7056.3|7053.8|7052.8|532
1629460200000|2021-08-20 11:50:00|7054.3|7053.3|7052|7051|7055.5|7054.5|7051.8|7050.8|444
1629460500000|2021-08-20 11:55:00|7052.3|7051.3|7049|7048|7055.3|7054.3|7049|7048|265
1629460800000|2021-08-20 12:00:00|7049.5|7048.5|7051.8|7050.8|7053.3|7052.3|7048.3|7047.3|624
1629461100000|2021-08-20 12:05:00|7051.5|7050.5|7049.8|7048.8|7052|7051|7049.8|7048.8|351
1629461400000|2021-08-20 12:10:00|7050|7049|7049.3|7048.3|7053.8|7052.8|7048.8|7047.8|398
1629461700000|2021-08-20 12:15:00|7049.5|7048.5|7052.3|7051.3|7052.5|7051.5|7048.8|7047.8|401
1629462000000|2021-08-20 12:20:00|7051.5|7050.5|7050.8|7049.8|7053.8|7052.8|7050|7049|325
1629462300000|2021-08-20 12:25:00|7051.3|7050.3|7051.3|7050.3|7053.3|7052.3|7050.3|7049.3|265
1629462600000|2021-08-20 12:30:00|7050.3|7049.3|7049.5|7048.5|7050.8|7049.8|7046.8|7045.8|254
1629462900000|2021-08-20 12:35:00|7049.3|7048.3|7051.8|7050.8|7053.8|7052.8|7049|7048|295
1629463200000|2021-08-20 12:40:00|7051.3|7050.3|7053.5|7052.5|7054.3|7053.3|7050.5|7049.5|189
1629463500000|2021-08-20 12:45:00|7053.3|7052.3|7055.3|7054.3|7055.3|7054.3|7051|7050|173
1629463800000|2021-08-20 12:50:00|7055|7054|7051.5|7050.5|7056|7055|7050|7049|916
1629464100000|2021-08-20 12:55:00|7051.8|7050.8|7057.8|7056.8|7057.8|7056.8|7051.8|7050.8|544
1629464400000|2021-08-20 13:00:00|7057.5|7056.5|7056.3|7055.3|7058.8|7057.8|7052.3|7051.3|492
1629464700000|2021-08-20 13:05:00|7055.8|7054.8|7060.3|7059.3|7060.3|7059.3|7055.8|7054.8|448
1629465000000|2021-08-20 13:10:00|7059.8|7058.8|7062.3|7061.3|7062.3|7061.3|7059.5|7058.5|438
1629465300000|2021-08-20 13:15:00|7062.8|7061.8|7060|7059|7063.5|7062.5|7059.5|7058.5|516
1629465600000|2021-08-20 13:20:00|7060.3|7059.3|7060.5|7059.5|7061.3|7060.3|7058.3|7057.3|459
1629465900000|2021-08-20 13:25:00|7060.8|7059.8|7060|7059|7063.8|7062.8|7058.8|7057.8|646
1629466200000|2021-08-20 13:30:00|7060.3|7059.3|7068.5|7067.5|7068.8|7067.8|7056.3|7055.3|1290
1629466500000|2021-08-20 13:35:00|7068.8|7067.8|7071.8|7070.8|7074.8|7073.8|7067.8|7066.8|1326
1629466800000|2021-08-20 13:40:00|7072.3|7071.3|7075.8|7074.8|7076|7075|7070.3|7069.3|739
1629467100000|2021-08-20 13:45:00|7076.3|7075.3|7080.5|7079.5|7082.5|7081.5|7075.3|7074.3|812
1629467400000|2021-08-20 13:50:00|7080.8|7079.8|7080.3|7079.3|7084.8|7083.8|7078.3|7077.3|761
1629467700000|2021-08-20 13:55:00|7080|7079|7083.8|7082.8|7083.8|7082.8|7079.3|7078.3|718
1629468000000|2021-08-20 14:00:00|7084|7083|7091|7090|7092.8|7091.8|7081.8|7080.8|1573
1629468300000|2021-08-20 14:05:00|7091.3|7090.3|7090.3|7089.3|7093.3|7092.3|7089.3|7088.3|1262
1629468600000|2021-08-20 14:10:00|7089.4|7088.4|7085.9|7084.9|7091.4|7090.4|7084.6|7083.6|744
1629468900000|2021-08-20 14:15:00|7086.1|7085.1|7089.9|7088.9|7094.4|7093.4|7085.1|7084.1|940
1629469200000|2021-08-20 14:20:00|7089.6|7088.6|7091.9|7090.9|7094.9|7093.9|7089.4|7088.4|1025
1629469500000|2021-08-20 14:25:00|7092.4|7091.4|7087.9|7086.9|7093.1|7092.1|7087.1|7086.1|618
1629469800000|2021-08-20 14:30:00|7088.1|7087.1|7094.9|7093.9|7095.4|7094.4|7088.1|7087.1|671
1629470100000|2021-08-20 14:35:00|7094.6|7093.6|7088.9|7087.9|7096.9|7095.9|7087.9|7086.9|650
1629470400000|2021-08-20 14:40:00|7088.4|7087.4|7087.1|7086.1|7091.4|7090.4|7086.9|7085.9|653
1629470700000|2021-08-20 14:45:00|7086.9|7085.9|7087.1|7086.1|7088.4|7087.4|7085.9|7084.9|765
1629471000000|2021-08-20 14:50:00|7086.9|7085.9|7084.9|7083.9|7087.4|7086.4|7083.4|7082.4|791
1629471300000|2021-08-20 14:55:00|7085.1|7084.1|7089.4|7088.4|7089.9|7088.9|7083.9|7082.9|593
1629471600000|2021-08-20 15:00:00|7088.9|7087.9|7087.9|7086.9|7091.4|7090.4|7087.6|7086.6|560
1629471900000|2021-08-20 15:05:00|7087.6|7086.6|7088.9|7087.9|7090.9|7089.9|7087.4|7086.4|599
1629472200000|2021-08-20 15:10:00|7088.6|7087.6|7090.4|7089.4|7091.9|7090.9|7088.6|7087.6|444
1629472500000|2021-08-20 15:15:00|7089.9|7088.9|7089.9|7088.9|7092.1|7091.1|7089.9|7088.9|557
1629472800000|2021-08-20 15:20:00|7089.4|7088.4|7089.4|7088.4|7091.9|7090.9|7089.4|7088.4|896
1629473100000|2021-08-20 15:25:00|7089.9|7088.9|7085.9|7083.9|7090.9|7089.9|7084.9|7083.9|2040
1629473400000|2021-08-20 15:30:00|7086.4|7084.4|7090.4|7088.4|7092.9|7090.9|7085.9|7083.9|5260
1629473700000|2021-08-20 15:35:00|7089.9|7087.9|7088.4|7086.4|7091.4|7089.4|7087.9|7085.9|1431
1629474000000|2021-08-20 15:40:00|7088.1|7086.1|7093.4|7091.4|7093.9|7091.9|7088.1|7086.1|728
1629474300000|2021-08-20 15:45:00|7093.6|7091.6|7092.9|7090.9|7094.6|7092.6|7091.9|7089.9|322
1629474600000|2021-08-20 15:50:00|7092.6|7090.6|7094.1|7092.1|7095.1|7093.1|7091.4|7089.4|420
1629474900000|2021-08-20 15:55:00|7093.9|7091.9|7095.4|7093.4|7095.6|7093.6|7091.1|7089.1|326
1629475200000|2021-08-20 16:00:00|7095.6|7093.6|7101.4|7099.4|7101.9|7099.9|7095.4|7093.4|340
1629475500000|2021-08-20 16:05:00|7101.6|7099.6|7100.4|7098.4|7102.9|7100.9|7100.4|7098.4|289
1629475800000|2021-08-20 16:10:00|7099.9|7097.9|7099.9|7097.9|7102.9|7100.9|7099.4|7097.4|292
1629476100000|2021-08-20 16:15:00|7099.4|7097.4|7102.4|7100.4|7102.4|7100.4|7099.4|7097.4|202
1629476400000|2021-08-20 16:20:00|7102.9|7100.9|7102.4|7100.4|7103.4|7101.4|7101.4|7099.4|149
1629476700000|2021-08-20 16:25:00|7102.6|7100.6|7106.9|7104.9|7107.4|7105.4|7101.6|7099.6|136
1629477000000|2021-08-20 16:30:00|7107.1|7105.1|7104.4|7102.4|7107.4|7105.4|7104.4|7102.4|166
1629477300000|2021-08-20 16:35:00|7104.1|7102.1|7104.9|7102.9|7106.1|7104.1|7104.1|7102.1|92
1629477600000|2021-08-20 16:40:00|7105.4|7103.4|7105.9|7103.9|7106.6|7104.6|7104.4|7102.4|79
1629477900000|2021-08-20 16:45:00|7105.6|7103.6|7107.4|7105.4|7107.9|7105.9|7105.4|7103.4|155
1629478200000|2021-08-20 16:50:00|7107.1|7105.1|7106.4|7104.4|7107.6|7105.6|7105.4|7103.4|123
1629478500000|2021-08-20 16:55:00|7106.6|7104.6|7104.4|7102.4|7106.9|7104.9|7104.4|7102.4|159
1629478800000|2021-08-20 17:00:00|7104.9|7102.9|7105.4|7103.4|7105.4|7103.4|7104.1|7102.1|66
1629479100000|2021-08-20 17:05:00|7105.9|7103.9|7107.6|7105.6|7107.9|7105.9|7105.1|7103.1|184
1629479400000|2021-08-20 17:10:00|7107.9|7105.9|7108.1|7106.1|7108.6|7106.6|7106.9|7104.9|161
1629479700000|2021-08-20 17:15:00|7108.4|7106.4|7107.4|7105.4|7108.4|7106.4|7106.1|7104.1|57
1629480000000|2021-08-20 17:20:00|7107.1|7105.1|7106.4|7104.4|7107.9|7105.9|7105.9|7103.9|25
1629480300000|2021-08-20 17:25:00|7106.1|7104.1|7104.4|7102.4|7106.1|7104.1|7104.4|7102.4|44
1629480600000|2021-08-20 17:30:00|7104.1|7102.1|7103.9|7101.9|7105.6|7103.6|7103.4|7101.4|55
1629480900000|2021-08-20 17:35:00|7104.1|7102.1|7102.4|7100.4|7104.6|7102.6|7102.4|7100.4|60
1629481200000|2021-08-20 17:40:00|7102.1|7100.1|7103.1|7101.1|7103.9|7101.9|7101.9|7099.9|52
1629481500000|2021-08-20 17:45:00|7102.9|7100.9|7101.9|7099.9|7104.1|7102.1|7101.9|7099.9|83
1629481800000|2021-08-20 17:50:00|7102.1|7100.1|7101.6|7099.6|7104.1|7102.1|7100.6|7098.6|38
1629482100000|2021-08-20 17:55:00|7101.4|7099.4|7098.9|7096.9|7101.4|7099.4|7098.9|7096.9|86
1629482400000|2021-08-20 18:00:00|7099.4|7097.4|7102.4|7100.4|7102.9|7100.9|7099.1|7097.1|95
1629482700000|2021-08-20 18:05:00|7102.1|7100.1|7101.6|7099.6|7103.9|7101.9|7101.6|7099.6|29
1629483000000|2021-08-20 18:10:00|7101.9|7099.9|7100.9|7098.9|7102.4|7100.4|7099.9|7097.9|49
1629483300000|2021-08-20 18:15:00|7100.6|7098.6|7100.4|7098.4|7101.4|7099.4|7099.4|7097.4|62
1629483600000|2021-08-20 18:20:00|7100.1|7098.1|7095.1|7093.1|7100.4|7098.4|7094.4|7092.4|62
1629483900000|2021-08-20 18:25:00|7095.4|7093.4|7096.1|7094.1|7097.9|7095.9|7095.4|7093.4|38
1629484200000|2021-08-20 18:30:00|7096.4|7094.4|7096.9|7094.9|7097.6|7095.6|7095.4|7093.4|50
1629484500000|2021-08-20 18:35:00|7097.1|7095.1|7097.4|7095.4|7098.4|7096.4|7096.6|7094.6|54
1629484800000|2021-08-20 18:40:00|7097.1|7095.1|7097.4|7095.4|7099.1|7097.1|7096.9|7094.9|38
1629485100000|2021-08-20 18:45:00|7097.1|7095.1|7096.4|7094.4|7098.1|7096.1|7095.6|7093.6|85
1629485400000|2021-08-20 18:50:00|7096.6|7094.6|7098.6|7096.6|7099.4|7097.4|7096.6|7094.6|48
1629485700000|2021-08-20 18:55:00|7098.4|7096.4|7099.9|7097.9|7099.9|7097.9|7098.4|7096.4|45
1629486000000|2021-08-20 19:00:00|7099.4|7097.4|7100.6|7098.6|7102.4|7100.4|7099.1|7097.1|72
1629486300000|2021-08-20 19:05:00|7100.4|7098.4|7101.4|7099.4|7101.9|7099.9|7099.1|7097.1|33
1629486600000|2021-08-20 19:10:00|7101.1|7099.1|7104.1|7102.1|7104.1|7102.1|7101.1|7099.1|27
1629486900000|2021-08-20 19:15:00|7103.9|7101.9|7102.9|7100.9|7104.6|7102.6|7102.6|7100.6|29
1629487200000|2021-08-20 19:20:00|7102.6|7100.6|7104.9|7102.9|7105.4|7103.4|7102.4|7100.4|41
1629487500000|2021-08-20 19:25:00|7104.6|7102.6|7106.4|7104.4|7106.9|7104.9|7103.9|7101.9|145
1629487800000|2021-08-20 19:30:00|7106.1|7104.1|7106.1|7104.1|7106.1|7104.1|7103.4|7101.4|120
1629488100000|2021-08-20 19:35:00|7105.9|7103.9|7105.4|7103.4|7106.6|7104.6|7104.9|7102.9|52
1629488400000|2021-08-20 19:40:00|7105.6|7103.6|7106.9|7104.9|7106.9|7104.9|7103.4|7101.4|169
1629488700000|2021-08-20 19:45:00|7106.6|7104.6|7105.1|7103.1|7107.6|7105.6|7105.1|7103.1|159
1629489000000|2021-08-20 19:50:00|7105.4|7103.4|7106.9|7104.9|7107.9|7105.9|7104.1|7102.1|384
1629489300000|2021-08-20 19:55:00|7107.1|7105.1|7109.9|7105.9|7114.9|7112.9|7106.4|7104.4|1401
1629489600000|2021-08-20 20:00:00|7109.8|7105.8|7107.8|7103.8|7109.8|7105.8|7107.2|7103.2|1
1629489900000|2021-08-20 20:05:00|7107.5|7103.5|7107.6|7103.6|7108.5|7104.5|7106.7|7102.7|0
1629490200000|2021-08-20 20:10:00|7107.2|7103.2|7107.5|7103.5|7108.4|7104.4|7106.3|7102.3|0
1629490500000|2021-08-20 20:15:00|7107.8|7103.8|7109.1|7105.1|7109.1|7105.1|7107.2|7103.2|0
1629490800000|2021-08-20 20:20:00|7109.4|7105.4|7110.6|7106.6|7110.6|7106.6|7108.6|7104.6|0
1629491100000|2021-08-20 20:25:00|7110.8|7106.8|7109.9|7105.9|7110.9|7106.9|7109.8|7105.8|0
1629491400000|2021-08-20 20:30:00|7110.1|7106.1|7110.1|7106.1|7110.4|7106.4|7110.1|7106.1|0
1629491700000|2021-08-20 20:35:00|7110.3|7106.3|7110.5|7106.5|7110.8|7106.8|7110.2|7106.2|0
1629492000000|2021-08-20 20:40:00|7110.2|7106.2|7110.4|7106.4|7111.1|7107.1|7110.1|7106.1|0
1629492300000|2021-08-20 20:45:00|7110.1|7106.1|7110.3|7106.3|7111|7107|7110.1|7106.1|0
1629492600000|2021-08-20 20:50:00|7110.7|7106.7|7108.4|7104.4|7110.7|7106.7|7107.8|7103.8|0
1629492900000|2021-08-20 20:55:00|7108.1|7104.1|7108.7|7104.7|7109.4|7105.4|7108.1|7104.1|0
1629669600000|2021-08-22 22:00:00|7106.8|7102.8|7109.7|7105.7|7110.4|7106.4|7106.7|7102.7|0
1629669900000|2021-08-22 22:05:00|7109.9|7105.9|7107.9|7103.9|7110.4|7106.4|7107.4|7103.4|0
1629670200000|2021-08-22 22:10:00|7107.8|7103.8|7107.8|7103.8|7108.1|7104.1|7106.5|7102.5|0
1629670500000|2021-08-22 22:15:00|7107.6|7103.6|7108.1|7104.1|7108.3|7104.3|7107.4|7103.4|0
1629670800000|2021-08-22 22:20:00|7108.3|7104.3|7107.3|7103.3|7108.3|7104.3|7107.1|7103.1|0
1629671100000|2021-08-22 22:25:00|7107.6|7103.6|7108.6|7104.6|7108.6|7104.6|7107.6|7103.6|0
1629671400000|2021-08-22 22:30:00|7108.8|7104.8|7109.9|7105.9|7109.9|7105.9|7108.6|7104.6|0
1629671700000|2021-08-22 22:35:00|7109.6|7105.6|7109.6|7105.6|7109.6|7105.6|7108.9|7104.9|0
1629672000000|2021-08-22 22:40:00|7109.7|7105.7|7110.7|7106.7|7110.7|7106.7|7109.3|7105.3|0
1629672300000|2021-08-22 22:45:00|7110.6|7106.6|7112.2|7108.2|7112.9|7108.9|7110.6|7106.6|0
1629672600000|2021-08-22 22:50:00|7112.6|7108.6|7111.6|7107.6|7112.6|7108.6|7111|7107|0
1629672900000|2021-08-22 22:55:00|7111.9|7107.9|7110.1|7106.1|7111.9|7107.9|7110.1|7106.1|0
1629673200000|2021-08-22 23:00:00|7110|7106|7110.9|7106.9|7111.2|7107.2|7109.7|7105.7|0
1629673500000|2021-08-22 23:05:00|7111.1|7107.1|7111.5|7107.5|7112.4|7108.4|7111.1|7107.1|0
1629673800000|2021-08-22 23:10:00|7111.4|7107.4|7112|7108|7112.5|7108.5|7111.2|7107.2|0
1629674100000|2021-08-22 23:15:00|7112.3|7108.3|7112.3|7108.3|7112.6|7108.6|7111.5|7107.5|0
1629674400000|2021-08-22 23:20:00|7112.1|7108.1|7112.1|7108.1|7112.3|7108.3|7111.8|7107.8|0
1629674700000|2021-08-22 23:25:00|7112|7108|7112.2|7108.2|7112.8|7108.8|7111.8|7107.8|0
1629675000000|2021-08-22 23:30:00|7112.3|7108.3|7110|7106|7112.5|7108.5|7109.9|7105.9|0
1629675300000|2021-08-22 23:35:00|7110.3|7106.3|7110|7106|7110.9|7106.9|7110|7106|0
1629675600000|2021-08-22 23:40:00|7110.1|7106.1|7109.3|7105.3|7110.3|7106.3|7109.3|7105.3|0
1629675900000|2021-08-22 23:45:00|7109|7105|7109.6|7105.6|7110.3|7106.3|7108.4|7104.4|0
1629676200000|2021-08-22 23:50:00|7109.5|7105.5|7109.9|7105.9|7110.9|7106.9|7109.3|7105.3|0
1629676500000|2021-08-22 23:55:00|7109.7|7105.7|7109|7105|7109.9|7105.9|7108.3|7104.3|0
1629676800000|2021-08-23 00:00:00|7108.6|7104.6|7114.1|7111.1|7117.6|7114.6|7108.6|7104.6|90
1629677100000|2021-08-23 00:05:00|7113.9|7110.9|7116.9|7113.9|7119.4|7116.4|7113.6|7110.6|83
1629677400000|2021-08-23 00:10:00|7116.4|7113.4|7115.9|7112.9|7117.6|7114.6|7113.9|7110.9|26
1629677700000|2021-08-23 00:15:00|7116.4|7113.4|7113.6|7110.6|7119.6|7116.6|7112.9|7109.9|45
1629678000000|2021-08-23 00:20:00|7113.9|7110.9|7111.4|7108.4|7115.4|7112.4|7111.1|7108.1|1
1629678300000|2021-08-23 00:25:00|7111.6|7108.6|7115.1|7112.1|7115.1|7112.1|7111.4|7108.4|3
1629678600000|2021-08-23 00:30:00|7115.6|7112.6|7113.4|7110.4|7117.4|7114.4|7112.6|7109.6|9
1629678900000|2021-08-23 00:35:00|7113.1|7110.1|7113.1|7110.1|7115.9|7112.9|7111.9|7108.9|37
1629679200000|2021-08-23 00:40:00|7113.4|7110.4|7115.6|7112.6|7116.9|7113.9|7112.6|7109.6|44
1629679500000|2021-08-23 00:45:00|7115.9|7112.9|7116.1|7113.1|7118.4|7115.4|7115.1|7112.1|29
1629679800000|2021-08-23 00:50:00|7115.6|7112.6|7112.6|7109.6|7117.1|7114.1|7112.4|7109.4|82
1629680100000|2021-08-23 00:55:00|7112.1|7109.1|7117.9|7114.9|7119.4|7116.4|7111.9|7108.9|50
1629680400000|2021-08-23 01:00:00|7118.1|7115.1|7116.6|7113.6|7118.9|7115.9|7116.1|7113.1|39
1629680700000|2021-08-23 01:05:00|7116.9|7113.9|7119.1|7116.1|7120.4|7117.4|7116.4|7113.4|25
1629681000000|2021-08-23 01:10:00|7119.4|7116.4|7114.1|7111.1|7119.4|7116.4|7113.9|7110.9|59
1629681300000|2021-08-23 01:15:00|7114.6|7111.6|7112.9|7109.9|7115.6|7112.6|7110.4|7107.4|77
1629681600000|2021-08-23 01:20:00|7113.1|7110.1|7115.1|7112.1|7115.1|7112.1|7112.1|7109.1|20
1629681900000|2021-08-23 01:25:00|7116.1|7113.1|7114.9|7111.9|7116.9|7113.9|7114.6|7111.6|52
1629682200000|2021-08-23 01:30:00|7114.6|7111.6|7113.6|7110.6|7115.4|7112.4|7112.4|7109.4|17
1629682500000|2021-08-23 01:35:00|7113.9|7110.9|7113.9|7110.9|7115.6|7112.6|7113.1|7110.1|20
1629682800000|2021-08-23 01:40:00|7114.1|7111.1|7119.1|7116.1|7120.1|7117.1|7114.1|7111.1|13
1629683100000|2021-08-23 01:45:00|7119.4|7116.4|7122.6|7119.6|7122.9|7119.9|7119.4|7116.4|56
1629683400000|2021-08-23 01:50:00|7123.1|7120.1|7123.6|7120.6|7125.1|7122.1|7122.4|7119.4|87
1629683700000|2021-08-23 01:55:00|7123.4|7120.4|7123.6|7120.6|7125.1|7122.1|7122.1|7119.1|10
1629684000000|2021-08-23 02:00:00|7123.4|7120.4|7126.1|7123.1|7126.1|7123.1|7121.6|7118.6|91
1629684300000|2021-08-23 02:05:00|7126.4|7123.4|7127.4|7124.4|7128.6|7125.6|7125.9|7122.9|22
1629684600000|2021-08-23 02:10:00|7127.9|7124.9|7126.1|7123.1|7128.6|7125.6|7126.1|7123.1|14
1629684900000|2021-08-23 02:15:00|7126.4|7123.4|7125.1|7122.1|7128.4|7125.4|7124.9|7121.9|15
1629685200000|2021-08-23 02:20:00|7125.6|7122.6|7123.6|7120.6|7125.9|7122.9|7123.1|7120.1|19
1629685500000|2021-08-23 02:25:00|7123.4|7120.4|7125.4|7122.4|7127.1|7124.1|7123.4|7120.4|26
1629685800000|2021-08-23 02:30:00|7125.6|7122.6|7125.1|7122.1|7127.9|7124.9|7124.9|7121.9|21
1629686100000|2021-08-23 02:35:00|7125.4|7122.4|7127.1|7124.1|7127.9|7124.9|7125.4|7122.4|6
1629686400000|2021-08-23 02:40:00|7127.4|7124.4|7125.1|7122.1|7127.6|7124.6|7124.9|7121.9|18
1629686700000|2021-08-23 02:45:00|7126.1|7123.1|7126.6|7123.6|7127.1|7124.1|7126.1|7123.1|14
1629687000000|2021-08-23 02:50:00|7126.9|7123.9|7127.4|7124.4|7128.1|7125.1|7126.6|7123.6|24
1629687300000|2021-08-23 02:55:00|7127.6|7124.6|7129.6|7126.6|7130.1|7127.1|7127.4|7124.4|25
1629687600000|2021-08-23 03:00:00|7129.4|7126.4|7127.9|7124.9|7130.9|7127.9|7126.6|7123.6|38
1629687900000|2021-08-23 03:05:00|7128.4|7125.4|7129.6|7126.6|7130.6|7127.6|7128.4|7125.4|6
1629688200000|2021-08-23 03:10:00|7129.4|7126.4|7128.1|7125.1|7130.6|7127.6|7128.1|7125.1|39
1629688500000|2021-08-23 03:15:00|7128.4|7125.4|7131.1|7128.1|7131.1|7128.1|7128.1|7125.1|17
1629688800000|2021-08-23 03:20:00|7130.9|7127.9|7128.9|7125.9|7133.1|7130.1|7128.1|7125.1|22
1629689100000|2021-08-23 03:25:00|7129.1|7126.1|7131.4|7128.4|7131.4|7128.4|7128.1|7125.1|12
1629689400000|2021-08-23 03:30:00|7131.1|7128.1|7128.1|7125.1|7132.4|7129.4|7128.1|7125.1|37
1629689700000|2021-08-23 03:35:00|7127.9|7124.9|7127.6|7124.6|7129.1|7126.1|7126.4|7123.4|77
1629690000000|2021-08-23 03:40:00|7127.4|7124.4|7125.9|7122.9|7128.1|7125.1|7125.1|7122.1|28
1629690300000|2021-08-23 03:45:00|7125.6|7122.6|7125.4|7122.4|7126.1|7123.1|7125.1|7122.1|27
1629690600000|2021-08-23 03:50:00|7125.1|7122.1|7126.1|7123.1|7128.4|7125.4|7124.6|7121.6|29
1629690900000|2021-08-23 03:55:00|7126.4|7123.4|7125.1|7122.1|7126.4|7123.4|7124.6|7121.6|25
1629691200000|2021-08-23 04:00:00|7124.9|7121.9|7124.4|7121.4|7125.1|7122.1|7124.4|7121.4|17
1629691500000|2021-08-23 04:05:00|7124.6|7121.6|7124.1|7121.1|7125.4|7122.4|7123.6|7120.6|30
1629691800000|2021-08-23 04:10:00|7124.4|7121.4|7124.6|7121.6|7124.9|7121.9|7124.1|7121.1|10
1629692100000|2021-08-23 04:15:00|7124.9|7121.9|7124.9|7121.9|7125.6|7122.6|7124.4|7121.4|12
1629692400000|2021-08-23 04:20:00|7124.6|7121.6|7124.6|7121.6|7125.1|7122.1|7123.6|7120.6|24
1629692700000|2021-08-23 04:25:00|7124.9|7121.9|7123.9|7120.9|7124.9|7121.9|7123.9|7120.9|12
1629693000000|2021-08-23 04:30:00|7124.1|7121.1|7125.1|7122.1|7125.1|7122.1|7124.1|7121.1|13
1629693300000|2021-08-23 04:35:00|7124.9|7121.9|7124.1|7121.1|7125.1|7122.1|7124.1|7121.1|6
1629693600000|2021-08-23 04:40:00|7124.4|7121.4|7124.1|7121.1|7124.9|7121.9|7123.6|7120.6|6
1629693900000|2021-08-23 04:45:00|7124.4|7121.4|7125.4|7122.4|7126.1|7123.1|7124.4|7121.4|37
1629694200000|2021-08-23 04:50:00|7126.1|7123.1|7125.4|7122.4|7126.6|7123.6|7125.4|7122.4|26
1629694500000|2021-08-23 04:55:00|7125.1|7122.1|7124.6|7121.6|7125.1|7122.1|7124.4|7121.4|38
1629694800000|2021-08-23 05:00:00|7124.4|7121.4|7123.4|7120.4|7124.4|7121.4|7122.6|7119.6|52
1629695100000|2021-08-23 05:05:00|7122.9|7119.9|7121.6|7118.6|7122.9|7119.9|7121.4|7118.4|43
1629695400000|2021-08-23 05:10:00|7121.9|7118.9|7122.1|7119.1|7124.6|7121.6|7121.6|7118.6|54
1629695700000|2021-08-23 05:15:00|7122.6|7119.6|7122.4|7119.4|7123.1|7120.1|7121.9|7118.9|29
1629696000000|2021-08-23 05:20:00|7122.1|7119.1|7124.6|7121.6|7124.6|7121.6|7122.1|7119.1|24
1629696300000|2021-08-23 05:25:00|7124.9|7121.9|7125.9|7122.9|7126.1|7123.1|7124.4|7121.4|38
1629696600000|2021-08-23 05:30:00|7125.6|7122.6|7127.1|7124.1|7128.4|7125.4|7125.4|7122.4|57
1629696900000|2021-08-23 05:35:00|7127.4|7124.4|7128.1|7125.1|7129.1|7126.1|7127.4|7124.4|65
1629697200000|2021-08-23 05:40:00|7128.4|7125.4|7129.1|7126.1|7129.1|7126.1|7126.9|7123.9|72
1629697500000|2021-08-23 05:45:00|7129.4|7126.4|7129.6|7126.6|7130.1|7127.1|7129.1|7126.1|34
1629697800000|2021-08-23 05:50:00|7129.9|7126.9|7130.1|7127.1|7130.6|7127.6|7129.4|7126.4|41
1629698100000|2021-08-23 05:55:00|7130.6|7127.6|7129.6|7126.6|7130.6|7127.6|7128.6|7125.6|80
1629698400000|2021-08-23 06:00:00|7130.1|7127.1|7131.1|7129.1|7134.6|7132.6|7129.4|7127.1|476
1629698700000|2021-08-23 06:05:00|7131.4|7129.4|7132.9|7130.9|7135.4|7133.4|7131.4|7129.4|158
1629699000000|2021-08-23 06:10:00|7133.1|7131.1|7135.6|7133.6|7137.1|7135.1|7131.9|7129.9|248
1629699300000|2021-08-23 06:15:00|7135.4|7133.4|7133.6|7131.6|7137.1|7135.1|7132.9|7130.9|205
1629699600000|2021-08-23 06:20:00|7133.9|7131.9|7136.6|7134.6|7138.1|7136.1|7133.6|7131.6|137
1629699900000|2021-08-23 06:25:00|7136.4|7134.4|7133.9|7131.9|7137.1|7135.1|7133.4|7131.4|112
1629700200000|2021-08-23 06:30:00|7133.4|7131.4|7139.4|7137.4|7139.9|7137.9|7133.4|7131.4|156
1629700500000|2021-08-23 06:35:00|7139.6|7137.6|7136.9|7134.9|7140.4|7138.4|7134.4|7132.4|436
1629700800000|2021-08-23 06:40:00|7137.1|7135.1|7138.4|7136.4|7139.1|7137.1|7136.9|7134.9|234
1629701100000|2021-08-23 06:45:00|7137.9|7135.9|7139.9|7137.9|7143.1|7141.1|7137.4|7135.4|381
1629701400000|2021-08-23 06:50:00|7140.1|7138.1|7136.6|7134.6|7140.6|7138.6|7133.9|7131.9|362
1629701700000|2021-08-23 06:55:00|7136.4|7134.4|7144.1|7142.1|7144.6|7142.6|7136.4|7134.4|345
1629702000000|2021-08-23 07:00:00|7143.6|7142.6|7139.1|7138.1|7150.9|7149.9|7137.4|7136.4|3034
1629702300000|2021-08-23 07:05:00|7138.9|7137.9|7135.1|7134.1|7139.9|7138.9|7131.1|7130.1|1291
1629702600000|2021-08-23 07:10:00|7135.6|7134.6|7136.1|7135.1|7140.6|7139.6|7133.4|7132.4|584
1629702900000|2021-08-23 07:15:00|7135.6|7134.6|7134.6|7133.6|7138.1|7137.1|7133.1|7132.1|432
1629703200000|2021-08-23 07:20:00|7134.9|7133.9|7130.9|7129.9|7138.9|7137.9|7130.9|7129.9|575
1629703500000|2021-08-23 07:25:00|7130.6|7129.6|7130.1|7129.1|7131.9|7130.9|7124.4|7123.4|736
1629703800000|2021-08-23 07:30:00|7128.4|7127.4|7118.6|7117.6|7128.4|7127.4|7118.1|7117.1|954
1629704100000|2021-08-23 07:35:00|7119.4|7118.4|7112.9|7111.9|7119.9|7118.9|7111.9|7110.9|831
1629704400000|2021-08-23 07:40:00|7114.4|7113.4|7110.4|7109.4|7114.4|7113.4|7107.4|7106.4|708
1629704700000|2021-08-23 07:45:00|7110.6|7109.6|7110.6|7109.6|7111.4|7110.4|7104.4|7103.4|759
1629705000000|2021-08-23 07:50:00|7110.4|7109.4|7104.1|7103.1|7110.4|7109.4|7102.9|7101.9|419
1629705300000|2021-08-23 07:55:00|7104.6|7103.6|7111.4|7110.4|7112.4|7111.4|7104.4|7103.4|462
1629705600000|2021-08-23 08:00:00|7110.4|7109.4|7113.4|7112.4|7117.9|7116.9|7109.6|7108.6|548
1629705900000|2021-08-23 08:05:00|7113.1|7112.1|7110.4|7109.4|7116.9|7115.9|7108.9|7107.9|544
1629706200000|2021-08-23 08:10:00|7109.9|7108.9|7108.1|7107.1|7112.9|7111.9|7106.6|7105.6|441
1629706500000|2021-08-23 08:15:00|7108.4|7107.4|7110.1|7109.1|7110.6|7109.6|7104.4|7103.4|335
1629706800000|2021-08-23 08:20:00|7110.4|7109.4|7111.1|7110.1|7114.6|7113.6|7109.4|7108.4|386
1629707100000|2021-08-23 08:25:00|7110.9|7109.9|7105.1|7104.1|7111.4|7110.4|7104.6|7103.6|260
1629707400000|2021-08-23 08:30:00|7105.4|7104.4|7111.1|7110.1|7112.9|7111.9|7104.9|7103.9|495
1629707700000|2021-08-23 08:35:00|7110.9|7109.9|7110.6|7109.6|7112.9|7111.9|7106.9|7105.9|291
1629708000000|2021-08-23 08:40:00|7110.4|7109.4|7112.1|7111.1|7112.4|7111.4|7106.1|7105.1|365
1629708300000|2021-08-23 08:45:00|7112.9|7111.9|7116.1|7115.1|7116.9|7115.9|7111.9|7110.9|287
1629708600000|2021-08-23 08:50:00|7116.4|7115.4|7117.4|7116.4|7118.6|7117.6|7113.9|7112.9|211
1629708900000|2021-08-23 08:55:00|7117.1|7116.1|7114.9|7113.9|7117.9|7116.9|7112.9|7111.9|305
1629709200000|2021-08-23 09:00:00|7115.4|7114.4|7116.1|7115.1|7116.9|7115.9|7110.1|7109.1|388
1629709500000|2021-08-23 09:05:00|7115.9|7114.9|7116.1|7115.1|7118.9|7117.9|7113.6|7112.6|248
1629709800000|2021-08-23 09:10:00|7116.4|7115.4|7112.9|7111.9|7118.6|7117.6|7112.9|7111.9|270
1629710100000|2021-08-23 09:15:00|7114.1|7113.1|7115.4|7114.4|7117.4|7116.4|7114.1|7113.1|162
1629710400000|2021-08-23 09:20:00|7115.6|7114.6|7120.4|7119.4|7120.4|7119.4|7115.6|7114.6|158
1629710700000|2021-08-23 09:25:00|7120.6|7119.6|7116.1|7115.1|7120.9|7119.9|7115.9|7114.9|172
1629711000000|2021-08-23 09:30:00|7116.4|7115.4|7115.9|7114.9|7118.6|7117.6|7113.9|7112.9|216
1629711300000|2021-08-23 09:35:00|7115.6|7114.6|7117.1|7116.1|7117.1|7116.1|7114.4|7113.4|224
1629711600000|2021-08-23 09:40:00|7116.9|7115.9|7117.6|7116.6|7118.4|7117.4|7116.4|7115.4|166
1629711900000|2021-08-23 09:45:00|7117.9|7116.9|7118.4|7117.4|7119.4|7118.4|7115.9|7114.9|162
1629712200000|2021-08-23 09:50:00|7118.1|7117.1|7119.1|7118.1|7120.9|7119.9|7118.1|7117.1|152
1629712500000|2021-08-23 09:55:00|7119.4|7118.4|7115.6|7114.6|7119.6|7118.6|7115.4|7114.4|138
1629712800000|2021-08-23 10:00:00|7115.9|7114.9|7120.9|7119.9|7120.9|7119.9|7115.9|7114.9|210
1629713100000|2021-08-23 10:05:00|7121.1|7120.1|7119.1|7118.1|7121.9|7120.9|7118.9|7117.9|178
1629713400000|2021-08-23 10:10:00|7118.9|7117.9|7119.1|7118.1|7120.1|7119.1|7115.9|7114.9|229
1629713700000|2021-08-23 10:15:00|7119.4|7118.4|7117.1|7116.1|7120.9|7119.9|7117.1|7116.1|241
1629714000000|2021-08-23 10:20:00|7117.4|7116.4|7116.4|7115.4|7117.6|7116.6|7114.1|7113.1|369
1629714300000|2021-08-23 10:25:00|7117.1|7116.1|7117.4|7116.4|7119.4|7118.4|7116.4|7115.4|184
1629714600000|2021-08-23 10:30:00|7117.6|7116.6|7122.4|7121.4|7122.4|7121.4|7117.6|7116.6|243
1629714900000|2021-08-23 10:35:00|7122.1|7121.1|7123.4|7122.4|7123.4|7122.4|7119.9|7118.9|263
1629715200000|2021-08-23 10:40:00|7123.1|7122.1|7120.9|7119.9|7124.4|7123.4|7120.9|7119.9|233
1629715500000|2021-08-23 10:45:00|7121.1|7120.1|7120.9|7119.9|7121.4|7120.4|7118.4|7117.4|213
1629715800000|2021-08-23 10:50:00|7121.1|7120.1|7122.4|7121.4|7123.9|7122.9|7120.9|7119.9|202
1629716100000|2021-08-23 10:55:00|7122.6|7121.6|7124.6|7123.6|7125.4|7124.4|7121.9|7120.9|273
1629716400000|2021-08-23 11:00:00|7123.6|7122.6|7120.6|7119.6|7124.1|7123.1|7119.1|7118.1|228
1629716700000|2021-08-23 11:05:00|7120.4|7119.4|7121.4|7120.4|7122.9|7121.9|7120.1|7119.1|102
1629717000000|2021-08-23 11:10:00|7121.1|7120.1|7117.9|7116.9|7121.4|7120.4|7116.9|7115.9|196
1629717300000|2021-08-23 11:15:00|7118.1|7117.1|7113.9|7112.9|7118.9|7117.9|7113.6|7112.6|168
1629717600000|2021-08-23 11:20:00|7113.6|7112.6|7111.9|7110.9|7114.4|7113.4|7111.1|7110.1|135
1629717900000|2021-08-23 11:25:00|7112.1|7111.1|7113.4|7112.4|7113.6|7112.6|7111.6|7110.6|126
1629718200000|2021-08-23 11:30:00|7113.1|7112.1|7111.9|7110.9|7113.1|7112.1|7109.9|7108.9|279
1629718500000|2021-08-23 11:35:00|7112.1|7111.1|7118.1|7117.1|7118.4|7117.4|7112.1|7111.1|167
1629718800000|2021-08-23 11:40:00|7118.7|7117.7|7117.5|7116.5|7119.7|7118.7|7117.5|7116.5|127
1629719100000|2021-08-23 11:45:00|7117.2|7116.2|7112.7|7111.7|7117.2|7116.2|7112.5|7111.5|158
1629719400000|2021-08-23 11:50:00|7112.5|7111.5|7113.5|7112.5|7114.7|7113.7|7112.2|7111.2|71
1629719700000|2021-08-23 11:55:00|7113.7|7112.7|7112.5|7111.5|7114.5|7113.5|7112.2|7111.2|82
1629720000000|2021-08-23 12:00:00|7112.2|7111.2|7109.5|7108.5|7112.2|7111.2|7108.2|7107.2|144
1629720300000|2021-08-23 12:05:00|7110|7109|7111.5|7110.5|7111.5|7110.5|7109.2|7108.2|177
1629720600000|2021-08-23 12:10:00|7111.7|7110.7|7113|7112|7114.5|7113.5|7111.5|7110.5|120
1629720900000|2021-08-23 12:15:00|7113.5|7112.5|7115.5|7114.5|7115.5|7114.5|7112|7111|123
1629721200000|2021-08-23 12:20:00|7115|7114|7115|7114|7115.5|7114.5|7113.5|7112.5|117
1629721500000|2021-08-23 12:25:00|7115.2|7114.2|7114.5|7113.5|7116|7115|7114.2|7113.2|130
1629721800000|2021-08-23 12:30:00|7114.7|7113.7|7112.7|7111.7|7116|7115|7112.5|7111.5|149
1629722100000|2021-08-23 12:35:00|7113|7112|7109.7|7108.7|7114|7113|7109|7108|138
1629722400000|2021-08-23 12:40:00|7109.5|7108.5|7108.5|7107.5|7110.2|7109.2|7108|7107|97
1629722700000|2021-08-23 12:45:00|7109|7108|7108.5|7107.5|7109|7108|7106|7105|185
1629723000000|2021-08-23 12:50:00|7108.2|7107.2|7110.5|7109.5|7110.7|7109.7|7108.2|7107.2|170
1629723300000|2021-08-23 12:55:00|7110|7109|7109|7108|7110.7|7109.7|7107.5|7106.5|215
1629723600000|2021-08-23 13:00:00|7108.5|7107.5|7107.5|7106.5|7110.2|7109.2|7105.2|7104.2|354
1629723900000|2021-08-23 13:05:00|7107.2|7106.2|7107|7106|7107.5|7106.5|7105.2|7104.2|207
1629724200000|2021-08-23 13:10:00|7106.7|7105.7|7108.2|7107.2|7109|7108|7106|7105|167
1629724500000|2021-08-23 13:15:00|7108.5|7107.5|7108.5|7107.5|7110|7109|7108|7107|353
1629724800000|2021-08-23 13:20:00|7108|7107|7102.7|7101.7|7108.5|7107.5|7102.5|7101.5|277
1629725100000|2021-08-23 13:25:00|7103|7102|7102|7101|7103|7102|7100|7099|418
1629725400000|2021-08-23 13:30:00|7101.5|7100.5|7107.5|7106.5|7110|7109|7101.5|7100.5|1278
1629725700000|2021-08-23 13:35:00|7108|7107|7106.7|7105.7|7111|7110|7106.5|7105.5|556
1629726000000|2021-08-23 13:40:00|7107.5|7106.5|7105|7104|7109.2|7108.2|7104|7103|535
1629726300000|2021-08-23 13:45:00|7104.7|7103.7|7104.5|7103.5|7105.7|7104.7|7101|7100|587
1629726600000|2021-08-23 13:50:00|7104|7103|7108|7107|7108.7|7107.7|7104|7103|362
1629726900000|2021-08-23 13:55:00|7108.2|7107.2|7108.7|7107.7|7111|7110|7105.7|7104.7|461
1629727200000|2021-08-23 14:00:00|7109|7108|7112|7111|7114.5|7113.5|7109|7108|634
1629727500000|2021-08-23 14:05:00|7112.5|7111.5|7110|7109|7114.5|7113.5|7109|7108|655
1629727800000|2021-08-23 14:10:00|7109.1|7108.1|7112.6|7111.6|7113.1|7112.1|7109.1|7108.1|594
1629728100000|2021-08-23 14:15:00|7113.1|7112.1|7112.6|7111.6|7116.1|7115.1|7112.1|7111.1|821
1629728400000|2021-08-23 14:20:00|7113.1|7112.1|7113.6|7112.6|7114.6|7113.6|7111.1|7110.1|585
1629728700000|2021-08-23 14:25:00|7114.1|7113.1|7111.1|7110.1|7114.6|7113.6|7111.1|7110.1|624
1629729000000|2021-08-23 14:30:00|7111.6|7110.6|7111.6|7110.6|7113.3|7112.3|7109.6|7108.6|776
1629729300000|2021-08-23 14:35:00|7111.3|7110.3|7113.6|7112.6|7114.6|7113.6|7111.1|7110.1|549
1629729600000|2021-08-23 14:40:00|7114.1|7113.1|7111.1|7110.1|7114.1|7113.1|7111.1|7110.1|731
1629729900000|2021-08-23 14:45:00|7111.3|7110.3|7114.1|7113.1|7114.8|7113.8|7110.1|7109.1|410
1629730200000|2021-08-23 14:50:00|7114.6|7113.6|7115.8|7114.8|7116.1|7115.1|7114.1|7113.1|470
1629730500000|2021-08-23 14:55:00|7116.1|7115.1|7114.3|7113.3|7116.1|7115.1|7113.6|7112.6|906
1629730800000|2021-08-23 15:00:00|7114.1|7113.1|7115.8|7114.8|7118.1|7117.1|7113.6|7112.6|1511
1629731100000|2021-08-23 15:05:00|7115.6|7114.6|7115.6|7114.6|7116.8|7115.8|7114.6|7113.6|843
1629731400000|2021-08-23 15:10:00|7115.8|7114.8|7115.1|7114.1|7117.3|7116.3|7115.1|7114.1|1119
1629731700000|2021-08-23 15:15:00|7115.3|7114.3|7114.1|7113.1|7117.1|7116.1|7114.1|7113.1|708
1629732000000|2021-08-23 15:20:00|7113.6|7112.6|7114.6|7113.6|7116.3|7115.3|7113.6|7112.6|1108
1629732300000|2021-08-23 15:25:00|7114.8|7113.8|7113.6|7111.6|7115.1|7114.1|7110.6|7109.6|2147
1629732600000|2021-08-23 15:30:00|7113.8|7111.8|7110.8|7108.8|7117.1|7115.1|7109.6|7107.6|3928
1629732900000|2021-08-23 15:35:00|7110.1|7108.1|7111.6|7109.6|7112.6|7110.6|7108.6|7106.6|1246
1629733200000|2021-08-23 15:40:00|7111.8|7109.8|7109.1|7107.1|7112.6|7110.6|7108.6|7106.6|473
1629733500000|2021-08-23 15:45:00|7108.6|7106.6|7107.1|7105.1|7109.1|7107.1|7106.6|7104.6|411
1629733800000|2021-08-23 15:50:00|7106.8|7104.8|7106.6|7104.6|7107.6|7105.6|7106.3|7104.3|234
1629734100000|2021-08-23 15:55:00|7106.3|7104.3|7109.6|7107.6|7109.6|7107.6|7106.1|7104.1|326
1629734400000|2021-08-23 16:00:00|7109.8|7107.8|7113.1|7111.1|7113.1|7111.1|7109.8|7107.8|259
1629734700000|2021-08-23 16:05:00|7112.6|7110.6|7113.6|7111.6|7114.6|7112.6|7112.6|7110.6|221
1629735000000|2021-08-23 16:10:00|7114.3|7112.3|7113.1|7111.1|7114.8|7112.8|7112.6|7110.6|385
1629735300000|2021-08-23 16:15:00|7113.3|7111.3|7110.8|7108.8|7113.3|7111.3|7110.1|7108.1|267
1629735600000|2021-08-23 16:20:00|7110.6|7108.6|7109.6|7107.6|7110.6|7108.6|7109.1|7107.1|154
1629735900000|2021-08-23 16:25:00|7109.3|7107.3|7110.1|7108.1|7110.6|7108.6|7108.6|7106.6|194
1629736200000|2021-08-23 16:30:00|7110.6|7108.6|7110.1|7108.1|7112.1|7110.1|7110.1|7108.1|167
1629736500000|2021-08-23 16:35:00|7109.6|7107.6|7111.6|7109.6|7111.6|7109.6|7109.6|7107.6|102
1629736800000|2021-08-23 16:40:00|7112.1|7110.1|7112.6|7110.6|7113.1|7111.1|7111.6|7109.6|50
1629737100000|2021-08-23 16:45:00|7112.8|7110.8|7111.1|7109.1|7113.8|7111.8|7111.1|7109.1|126
1629737400000|2021-08-23 16:50:00|7111.3|7109.3|7113.6|7111.6|7113.6|7111.6|7110.6|7108.6|100
1629737700000|2021-08-23 16:55:00|7113.3|7111.3|7116.1|7114.1|7116.1|7114.1|7113.1|7111.1|108
1629738000000|2021-08-23 17:00:00|7115.6|7113.6|7115.1|7113.1|7115.8|7113.8|7114.6|7112.6|60
1629738300000|2021-08-23 17:05:00|7114.6|7112.6|7116.6|7114.6|7116.6|7114.6|7114.6|7112.6|62
1629738600000|2021-08-23 17:10:00|7116.8|7114.8|7118.1|7116.1|7118.1|7116.1|7116.6|7114.6|81
1629738900000|2021-08-23 17:15:00|7117.8|7115.8|7116.1|7114.1|7117.8|7115.8|7115.8|7113.8|49
1629739200000|2021-08-23 17:20:00|7115.8|7113.8|7115.6|7113.6|7116.3|7114.3|7115.1|7113.1|32
1629739500000|2021-08-23 17:25:00|7115.8|7113.8|7114.1|7112.1|7115.8|7113.8|7113.1|7111.1|176
1629739800000|2021-08-23 17:30:00|7113.8|7111.8|7115.1|7113.1|7115.1|7113.1|7113.3|7111.3|21
1629740100000|2021-08-23 17:35:00|7114.8|7112.8|7111.8|7109.8|7115.3|7113.3|7111.6|7109.6|116
1629740400000|2021-08-23 17:40:00|7112.1|7110.1|7113.8|7111.8|7114.6|7112.6|7112.1|7110.1|31
1629740700000|2021-08-23 17:45:00|7114.1|7112.1|7113.6|7111.6|7114.1|7112.1|7112.8|7110.8|24
1629741000000|2021-08-23 17:50:00|7113.3|7111.3|7113.3|7111.3|7113.6|7111.6|7112.6|7110.6|27
1629741300000|2021-08-23 17:55:00|7113.1|7111.1|7112.3|7110.3|7113.3|7111.3|7112.1|7110.1|41
1629741600000|2021-08-23 18:00:00|7112.6|7110.6|7114.1|7112.1|7114.1|7112.1|7112.3|7110.3|33
1629741900000|2021-08-23 18:05:00|7113.8|7111.8|7113.8|7111.8|7114.6|7112.6|7113.1|7111.1|32
1629742200000|2021-08-23 18:10:00|7114.1|7112.1|7113.6|7111.6|7114.8|7112.8|7113.1|7111.1|101
1629742500000|2021-08-23 18:15:00|7114.1|7112.1|7113.1|7111.1|7114.1|7112.1|7111.1|7109.1|54
1629742800000|2021-08-23 18:20:00|7113.6|7111.6|7114.6|7112.6|7115.3|7113.3|7113.6|7111.6|37
1629743100000|2021-08-23 18:25:00|7114.8|7112.8|7114.6|7112.6|7115.6|7113.6|7114.3|7112.3|47
1629743400000|2021-08-23 18:30:00|7114.8|7112.8|7116.6|7114.6|7116.6|7114.6|7114.1|7112.1|73
1629743700000|2021-08-23 18:35:00|7116.8|7114.8|7116.1|7114.1|7116.8|7114.8|7116.1|7114.1|55
1629744000000|2021-08-23 18:40:00|7116.3|7114.3|7115.8|7113.8|7117.3|7115.3|7115.8|7113.8|69
1629744300000|2021-08-23 18:45:00|7115.6|7113.6|7117.1|7115.1|7117.1|7115.1|7115.6|7113.6|20
1629744600000|2021-08-23 18:50:00|7116.8|7114.8|7117.6|7115.6|7117.8|7115.8|7116.8|7114.8|35
1629744900000|2021-08-23 18:55:00|7117.3|7115.3|7116.3|7114.3|7117.6|7115.6|7116.1|7114.1|45
1629745200000|2021-08-23 19:00:00|7116.1|7114.1|7116.6|7114.6|7117.3|7115.3|7115.6|7113.6|82
1629745500000|2021-08-23 19:05:00|7116.8|7114.8|7114.1|7112.1|7116.8|7114.8|7114.1|7112.1|81
1629745800000|2021-08-23 19:10:00|7114.3|7112.3|7113.8|7111.8|7114.8|7112.8|7113.8|7111.8|34
1629746100000|2021-08-23 19:15:00|7114.1|7112.1|7115.3|7113.3|7115.3|7113.3|7113.8|7111.8|30
1629746400000|2021-08-23 19:20:00|7115.1|7113.1|7114.6|7112.6|7116.1|7114.1|7114.1|7112.1|19
1629746700000|2021-08-23 19:25:00|7114.8|7112.8|7115.6|7113.6|7115.6|7113.6|7114.6|7112.6|84
1629747000000|2021-08-23 19:30:00|7115.1|7113.1|7116.3|7114.3|7117.3|7115.3|7114.6|7112.6|177
1629747300000|2021-08-23 19:35:00|7116.1|7114.1|7112.3|7110.3|7116.1|7114.1|7112.3|7110.3|147
1629747600000|2021-08-23 19:40:00|7112.6|7110.6|7110.6|7108.6|7112.8|7110.8|7110.6|7108.6|112
1629747900000|2021-08-23 19:45:00|7110.1|7108.1|7111.6|7109.6|7113.6|7111.6|7109.6|7107.6|115
1629748200000|2021-08-23 19:50:00|7111.8|7109.8|7115.6|7113.6|7116.6|7114.6|7111.6|7109.6|697
1629748500000|2021-08-23 19:55:00|7115.3|7113.3|7115.9|7111.9|7116.2|7113.6|7109.6|7107.6|761
1629748800000|2021-08-23 20:00:00|7115.3|7111.3|7118.1|7114.1|7119.6|7115.6|7114.3|7110.3|0
1629749100000|2021-08-23 20:05:00|7118.2|7114.2|7118.2|7114.2|7118.5|7114.5|7117.5|7113.5|0
1629749400000|2021-08-23 20:10:00|7118.5|7114.5|7118.5|7114.5|7118.8|7114.8|7118.2|7114.2|0
1629749700000|2021-08-23 20:15:00|7118.2|7114.2|7119.2|7115.2|7119.2|7115.2|7118.2|7114.2|0
1629750000000|2021-08-23 20:20:00|7118.9|7114.9|7118.3|7114.3|7119.2|7115.2|7118|7114|0
1629750300000|2021-08-23 20:25:00|7118.2|7114.2|7118.1|7114.1|7118.2|7114.2|7118.1|7114.1|0
1629750600000|2021-08-23 20:30:00|7118.3|7114.3|7118.3|7114.3|7118.3|7114.3|7118.3|7114.3|0
1629750900000|2021-08-23 20:35:00|7118.7|7114.7|7118.7|7114.7|7118.7|7114.7|7118.7|7114.7|0
1629751200000|2021-08-23 20:40:00|7118.9|7114.9|7118.7|7114.7|7119.1|7115.1|7118.4|7114.4|0
1629751500000|2021-08-23 20:45:00|7118.5|7114.5|7118.5|7114.5|7118.9|7114.9|7118.5|7114.5|0
1629751800000|2021-08-23 20:50:00|7118.8|7114.8|7118.5|7114.5|7118.8|7114.8|7118.5|7114.5|0
1629752100000|2021-08-23 20:55:00|7118.8|7114.8|7119.8|7115.8|7120.1|7116.1|7118.8|7114.8|0
1629752400000|2021-08-23 21:00:00|7119.7|7115.7|7119.4|7115.4|7119.7|7115.7|7119.4|7115.4|0
1629752700000|2021-08-23 21:05:00|7119.5|7115.5|7119.3|7115.3|7119.9|7115.9|7119.3|7115.3|0
1629753000000|2021-08-23 21:10:00|7119.4|7115.4|7119.2|7115.2|7119.5|7115.5|7119|7115|0
1629753300000|2021-08-23 21:15:00|7119.3|7115.3|7119.2|7115.2|7119.3|7115.3|7119.1|7115.1|0
1629753600000|2021-08-23 21:20:00|7119.4|7115.4|7119.5|7115.5|7119.5|7115.5|7119.4|7115.4|0
1629753900000|2021-08-23 21:25:00|7119.4|7115.4|7119.3|7115.3|7119.6|7115.6|7119.3|7115.3|0
1629754200000|2021-08-23 21:30:00|7119.2|7115.2|7119.3|7115.3|7119.3|7115.3|7119.2|7115.2|0
1629754500000|2021-08-23 21:35:00|7119.2|7115.2|7119|7115|7119.3|7115.3|7119|7115|0
1629754800000|2021-08-23 21:40:00|7118.9|7114.9|7119|7115|7119|7115|7118.9|7114.9|0
1629755100000|2021-08-23 21:45:00|7118.9|7114.9|7119|7115|7119|7115|7118.9|7114.9|0
1629755400000|2021-08-23 21:50:00|7119.8|7115.8|7119.3|7115.3|7119.8|7115.8|7119.1|7115.1|0
1629755700000|2021-08-23 21:55:00|7119.2|7115.2|7119.3|7115.3|7119.4|7115.4|7119.2|7115.2|0
1629756000000|2021-08-23 22:00:00|7118.7|7114.7|7118.3|7114.3|7119.4|7115.4|7117.6|7113.6|0
1629756300000|2021-08-23 22:05:00|7118.6|7114.6|7118.8|7114.8|7119|7115|7118.3|7114.3|0
1629756600000|2021-08-23 22:10:00|7119.1|7115.1|7120.2|7116.2|7120.9|7116.9|7119.1|7115.1|0
1629756900000|2021-08-23 22:15:00|7120.4|7116.4|7122.3|7118.3|7122.7|7118.7|7120.4|7116.4|0
1629757200000|2021-08-23 22:20:00|7122|7118|7122|7118|7122.3|7118.3|7121.6|7117.6|0
1629757500000|2021-08-23 22:25:00|7121.9|7117.9|7122|7118|7122.4|7118.4|7121.9|7117.9|0
1629757800000|2021-08-23 22:30:00|7122.3|7118.3|7122.5|7118.5|7122.6|7118.6|7122|7118|0
1629758100000|2021-08-23 22:35:00|7122.6|7118.6|7122.4|7118.4|7122.6|7118.6|7122.3|7118.3|0
1629758400000|2021-08-23 22:40:00|7122.3|7118.3|7122.3|7118.3|7122.7|7118.7|7122.3|7118.3|0
1629758700000|2021-08-23 22:45:00|7122.2|7118.2|7121.7|7117.7|7122.6|7118.6|7121.4|7117.4|0
1629759000000|2021-08-23 22:50:00|7121.9|7117.9|7122|7118|7122|7118|7121.7|7117.7|0
1629759300000|2021-08-23 22:55:00|7121.7|7117.7|7121.4|7117.4|7122|7118|7121.1|7117.1|0
1629759600000|2021-08-23 23:00:00|7121.2|7117.2|7121.8|7117.8|7121.8|7117.8|7121.2|7117.2|0
1629759900000|2021-08-23 23:05:00|7122|7118|7121.7|7117.7|7122|7118|7121.4|7117.4|0
1629760200000|2021-08-23 23:10:00|7121.6|7117.6|7122.3|7118.3|7122.3|7118.3|7121.6|7117.6|0
1629760500000|2021-08-23 23:15:00|7122.1|7118.1|7122|7118|7122.3|7118.3|7122|7118|0
1629760800000|2021-08-23 23:20:00|7121.8|7117.8|7121.6|7117.6|7122.1|7118.1|7121.6|7117.6|0
1629761100000|2021-08-23 23:25:00|7121.8|7117.8|7121.9|7117.9|7122|7118|7121.6|7117.6|0
1629761400000|2021-08-23 23:30:00|7121.6|7117.6|7121.6|7117.6|7121.9|7117.9|7121.6|7117.6|0
1629761700000|2021-08-23 23:35:00|7121.8|7117.8|7121.3|7117.3|7121.9|7117.9|7121.3|7117.3|0
1629762000000|2021-08-23 23:40:00|7121.6|7117.6|7122.2|7118.2|7122.6|7118.6|7118.1|7114.1|0
1629762300000|2021-08-23 23:45:00|7122.4|7118.4|7123.2|7119.2|7123.2|7119.2|7122.2|7118.2|0
1629762600000|2021-08-23 23:50:00|7123.6|7119.6|7123.2|7119.2|7123.6|7119.6|7123.2|7119.2|0
1629762900000|2021-08-23 23:55:00|7121.2|7117.2|7122.2|7118.2|7122.2|7118.2|7121.2|7117.2|0
1629763200000|2021-08-24 00:00:00|7122.5|7118.5|7119.6|7116.6|7123.3|7120.3|7119.1|7116.1|96
1629763500000|2021-08-24 00:05:00|7120.1|7117.1|7121.8|7118.8|7124.3|7121.3|7120.1|7117.1|34
1629763800000|2021-08-24 00:10:00|7121.6|7118.6|7119.8|7116.8|7122.1|7119.1|7119.3|7116.3|8
1629764100000|2021-08-24 00:15:00|7119.6|7116.6|7123.6|7120.6|7125.1|7122.1|7119.6|7116.6|37
1629764400000|2021-08-24 00:20:00|7123.8|7120.8|7122.1|7119.1|7124.1|7121.1|7122.1|7119.1|8
1629764700000|2021-08-24 00:25:00|7122.3|7119.3|7121.8|7118.8|7123.6|7120.6|7121.3|7118.3|5
1629765000000|2021-08-24 00:30:00|7121.3|7118.3|7123.8|7120.8|7124.1|7121.1|7121.3|7118.3|15
1629765300000|2021-08-24 00:35:00|7123.6|7120.6|7124.3|7121.3|7126.1|7123.1|7123.6|7120.6|20
1629765600000|2021-08-24 00:40:00|7124.6|7121.6|7125.1|7122.1|7126.3|7123.3|7124.6|7121.6|7
1629765900000|2021-08-24 00:45:00|7124.8|7121.8|7125.8|7122.8|7126.6|7123.6|7124.8|7121.8|52
1629766200000|2021-08-24 00:50:00|7125.6|7122.6|7125.3|7122.3|7126.6|7123.6|7125.1|7122.1|4
1629766500000|2021-08-24 00:55:00|7125.1|7122.1|7124.1|7121.1|7125.8|7122.8|7123.8|7120.8|8
1629766800000|2021-08-24 01:00:00|7123.8|7120.8|7124.6|7121.6|7125.6|7122.6|7123.8|7120.8|17
1629767100000|2021-08-24 01:05:00|7124.3|7121.3|7124.3|7121.3|7125.8|7122.8|7124.1|7121.1|8
1629767400000|2021-08-24 01:10:00|7124.8|7121.8|7122.3|7119.3|7125.1|7122.1|7122.1|7119.1|5
1629767700000|2021-08-24 01:15:00|7122.6|7119.6|7120.8|7117.8|7123.8|7120.8|7120.6|7117.6|9
1629768000000|2021-08-24 01:20:00|7120.6|7117.6|7123.3|7120.3|7123.6|7120.6|7120.6|7117.6|8
1629768300000|2021-08-24 01:25:00|7123.6|7120.6|7125.8|7122.8|7126.1|7123.1|7123.6|7120.6|19
1629768600000|2021-08-24 01:30:00|7125.6|7122.6|7125.1|7122.1|7126.3|7123.3|7124.3|7121.3|12
1629768900000|2021-08-24 01:35:00|7125.3|7122.3|7127.3|7124.3|7128.1|7125.1|7125.1|7122.1|17
1629769200000|2021-08-24 01:40:00|7127.1|7124.1|7128.6|7125.6|7129.3|7126.3|7127.1|7124.1|19
1629769500000|2021-08-24 01:45:00|7128.3|7125.3|7128.3|7125.3|7128.8|7125.8|7127.3|7124.3|17
1629769800000|2021-08-24 01:50:00|7128.1|7125.1|7129.8|7126.8|7129.8|7126.8|7127.8|7124.8|10
1629770100000|2021-08-24 01:55:00|7129.6|7126.6|7128.3|7125.3|7129.8|7126.8|7128.1|7125.1|17
1629770400000|2021-08-24 02:00:00|7128.1|7125.1|7126.8|7123.8|7129.1|7126.1|7126.3|7123.3|17
1629770700000|2021-08-24 02:05:00|7126.6|7123.6|7126.3|7123.3|7126.8|7123.8|7125.8|7122.8|8
1629771000000|2021-08-24 02:10:00|7126.8|7123.8|7129.1|7126.1|7129.1|7126.1|7126.3|7123.3|8
1629771300000|2021-08-24 02:15:00|7128.8|7125.8|7130.1|7127.1|7130.1|7127.1|7128.3|7125.3|7
1629771600000|2021-08-24 02:20:00|7130.6|7127.6|7128.8|7125.8|7130.6|7127.6|7128.3|7125.3|20
1629771900000|2021-08-24 02:25:00|7129.1|7126.1|7127.8|7124.8|7129.1|7126.1|7127.3|7124.3|12
1629772200000|2021-08-24 02:30:00|7127.6|7124.6|7127.8|7124.8|7128.1|7125.1|7126.8|7123.8|7
1629772500000|2021-08-24 02:35:00|7128.1|7125.1|7129.6|7126.6|7129.8|7126.8|7128.1|7125.1|9
1629772800000|2021-08-24 02:40:00|7129.8|7126.8|7129.8|7126.8|7129.8|7126.8|7128.6|7125.6|15
1629773100000|2021-08-24 02:45:00|7130.1|7127.1|7128.3|7125.3|7130.3|7127.3|7128.3|7125.3|9
1629773400000|2021-08-24 02:50:00|7128.1|7125.1|7129.1|7126.1|7129.6|7126.6|7127.8|7124.8|12
1629773700000|2021-08-24 02:55:00|7129.3|7126.3|7127.3|7124.3|7129.8|7126.8|7127.3|7124.3|7
1629774000000|2021-08-24 03:00:00|7127.6|7124.6|7127.8|7124.8|7128.3|7125.3|7127.1|7124.1|12
1629774300000|2021-08-24 03:05:00|7127.6|7124.6|7128.6|7125.6|7128.6|7125.6|7127.3|7124.3|8
1629774600000|2021-08-24 03:10:00|7128.8|7125.8|7128.1|7125.1|7128.8|7125.8|7127.3|7124.3|19
1629774900000|2021-08-24 03:15:00|7127.8|7124.8|7127.8|7124.8|7128.3|7125.3|7127.3|7124.3|13
1629775200000|2021-08-24 03:20:00|7128.1|7125.1|7127.3|7124.3|7128.1|7125.1|7127.3|7124.3|1
1629775500000|2021-08-24 03:25:00|7126.8|7123.8|7126.8|7123.8|7127.8|7124.8|7126.8|7123.8|7
1629775800000|2021-08-24 03:30:00|7126.3|7123.3|7127.8|7124.8|7128.3|7125.3|7126.3|7123.3|1
1629776100000|2021-08-24 03:35:00|7127.6|7124.6|7127.3|7124.3|7127.8|7124.8|7127.3|7124.3|0
1629776400000|2021-08-24 03:40:00|7126.8|7123.8|7127.3|7124.3|7127.3|7124.3|7126.3|7123.3|9
1629776700000|2021-08-24 03:45:00|7126.8|7123.8|7127.3|7124.3|7127.8|7124.8|7126.8|7123.8|2
1629777000000|2021-08-24 03:50:00|7126.8|7123.8|7127.3|7124.3|7127.8|7124.8|7126.8|7123.8|9
1629777300000|2021-08-24 03:55:00|7127.1|7124.1|7127.8|7124.8|7128.3|7125.3|7126.6|7123.6|4
1629777600000|2021-08-24 04:00:00|7128.3|7125.3|7128.8|7125.8|7128.8|7125.8|7128.1|7125.1|1
1629777900000|2021-08-24 04:05:00|7128.6|7125.6|7128.3|7125.3|7128.8|7125.8|7128.3|7125.3|1
1629778200000|2021-08-24 04:10:00|7128.6|7125.6|7128.6|7125.6|7128.6|7125.6|7128.6|7125.6|1
1629778500000|2021-08-24 04:15:00|7128.8|7125.8|7128.8|7125.8|7129.1|7126.1|7128.6|7125.6|7
1629778800000|2021-08-24 04:20:00|7129.1|7126.1|7128.3|7125.3|7129.3|7126.3|7128.3|7125.3|5
1629779100000|2021-08-24 04:25:00|7128.8|7125.8|7128.6|7125.6|7128.8|7125.8|7128.3|7125.3|0
1629779400000|2021-08-24 04:30:00|7128.8|7125.8|7128.3|7125.3|7128.8|7125.8|7128.3|7125.3|6
1629779700000|2021-08-24 04:35:00|7127.8|7124.8|7126.8|7123.8|7127.8|7124.8|7126.8|7123.8|4
1629780000000|2021-08-24 04:40:00|7126.6|7123.6|7126.6|7123.6|7126.8|7123.8|7125.3|7122.3|12
1629780300000|2021-08-24 04:45:00|7126.8|7123.8|7126.3|7123.3|7127.1|7124.1|7126.1|7123.1|5
1629780600000|2021-08-24 04:50:00|7126.8|7123.8|7126.3|7123.3|7126.8|7123.8|7125.8|7122.8|4
1629780900000|2021-08-24 04:55:00|7126.6|7123.6|7126.1|7123.1|7126.6|7123.6|7125.8|7122.8|0
1629781200000|2021-08-24 05:00:00|7126.3|7123.3|7125.8|7122.8|7126.6|7123.6|7125.8|7122.8|1
1629781500000|2021-08-24 05:05:00|7126.3|7123.3|7126.8|7123.8|7127.1|7124.1|7126.3|7123.3|6
1629781800000|2021-08-24 05:10:00|7126.6|7123.6|7126.3|7123.3|7126.6|7123.6|7125.1|7122.1|25
1629782100000|2021-08-24 05:15:00|7126.6|7123.6|7125.3|7122.3|7126.6|7123.6|7124.1|7121.1|35
1629782400000|2021-08-24 05:20:00|7125.8|7122.8|7126.3|7123.3|7126.8|7123.8|7125.6|7122.6|8
1629782700000|2021-08-24 05:25:00|7126.1|7123.1|7126.8|7123.8|7127.8|7124.8|7125.8|7122.8|12
1629783000000|2021-08-24 05:30:00|7126.6|7123.6|7127.1|7124.1|7127.3|7124.3|7126.1|7123.1|11
1629783300000|2021-08-24 05:35:00|7126.8|7123.8|7127.3|7124.3|7129.1|7126.1|7126.6|7123.6|9
1629783600000|2021-08-24 05:40:00|7127.1|7124.1|7129.1|7126.1|7129.3|7126.3|7127.1|7124.1|27
1629783900000|2021-08-24 05:45:00|7128.3|7125.3|7128.8|7125.8|7129.6|7126.6|7128.3|7125.3|15
1629784200000|2021-08-24 05:50:00|7129.1|7126.1|7125.8|7122.8|7129.3|7126.3|7125.3|7122.3|92
1629784500000|2021-08-24 05:55:00|7126.1|7123.1|7126.8|7123.8|7127.1|7124.1|7125.8|7122.8|29
1629784800000|2021-08-24 06:00:00|7127.1|7124.1|7120.8|7118.8|7129.8|7127.8|7120.8|7118.8|322
1629785100000|2021-08-24 06:05:00|7121.1|7119.1|7119.1|7117.1|7122.3|7120.3|7119.1|7117.1|234
1629785400000|2021-08-24 06:10:00|7118.8|7116.8|7117.1|7115.1|7119.8|7117.8|7116.1|7114.1|146
1629785700000|2021-08-24 06:15:00|7116.8|7114.8|7119.6|7117.6|7119.6|7117.6|7115.6|7113.6|123
1629786000000|2021-08-24 06:20:00|7119.3|7117.3|7119.6|7117.6|7120.6|7118.6|7118.6|7116.6|99
1629786300000|2021-08-24 06:25:00|7119.1|7117.1|7118.3|7116.3|7120.8|7118.8|7118.3|7116.3|133
1629786600000|2021-08-24 06:30:00|7118.1|7116.1|7121.8|7119.8|7122.1|7120.1|7117.3|7115.3|138
1629786900000|2021-08-24 06:35:00|7122.1|7120.1|7124.1|7122.1|7128.8|7126.8|7121.6|7119.6|165
1629787200000|2021-08-24 06:40:00|7124.3|7122.3|7128.6|7126.6|7129.1|7127.1|7123.6|7121.6|164
1629787500000|2021-08-24 06:45:00|7128.1|7126.1|7129.1|7127.1|7129.1|7127.1|7126.6|7124.6|131
1629787800000|2021-08-24 06:50:00|7128.8|7126.8|7129.6|7127.6|7130.1|7128.1|7125.6|7123.6|142
1629788100000|2021-08-24 06:55:00|7129.8|7127.8|7131.6|7129.6|7132.1|7130.1|7129.1|7127.1|231
1629788400000|2021-08-24 07:00:00|7131.1|7130.1|7127.1|7126.1|7131.8|7130.8|7122.6|7121.6|2209
1629788700000|2021-08-24 07:05:00|7126.6|7125.6|7120.8|7119.8|7130.1|7129.1|7119.6|7118.6|875
1629789000000|2021-08-24 07:10:00|7120.6|7119.6|7122.3|7121.3|7125.8|7124.8|7119.8|7118.8|555
1629789300000|2021-08-24 07:15:00|7122.6|7121.6|7120.3|7119.3|7123.1|7122.1|7114.3|7113.3|573
1629789600000|2021-08-24 07:20:00|7120.1|7119.1|7116.8|7115.8|7124.6|7123.6|7116.3|7115.3|489
1629789900000|2021-08-24 07:25:00|7116.6|7115.6|7121.8|7120.8|7123.6|7122.6|7115.6|7114.6|371
1629790200000|2021-08-24 07:30:00|7122.1|7121.1|7120.1|7119.1|7125.3|7124.3|7119.3|7118.3|407
1629790500000|2021-08-24 07:35:00|7119.8|7118.8|7120.1|7119.1|7124.8|7123.8|7118.3|7117.3|749
1629790800000|2021-08-24 07:40:00|7121.3|7120.3|7113.8|7112.8|7122|7121|7112.8|7111.8|636
1629791100000|2021-08-24 07:45:00|7114|7113|7113.5|7112.5|7115|7114|7110.8|7109.8|595
1629791400000|2021-08-24 07:50:00|7112.8|7111.8|7113|7112|7114.5|7113.5|7111|7110|506
1629791700000|2021-08-24 07:55:00|7113.3|7112.3|7112.5|7111.5|7115.3|7114.3|7110.8|7109.8|436
1629792000000|2021-08-24 08:00:00|7112.3|7111.3|7114.8|7113.8|7116.8|7115.8|7109.8|7108.8|343
1629792300000|2021-08-24 08:05:00|7114.3|7113.3|7119.3|7118.3|7122.3|7121.3|7114.3|7113.3|434
1629792600000|2021-08-24 08:10:00|7118.8|7117.8|7118|7117|7121.8|7120.8|7117.8|7116.8|476
1629792900000|2021-08-24 08:15:00|7118.3|7117.3|7121.8|7120.8|7124.3|7123.3|7115.8|7114.8|618
1629793200000|2021-08-24 08:20:00|7121.5|7120.5|7116.8|7115.8|7122.8|7121.8|7116.8|7115.8|349
1629793500000|2021-08-24 08:25:00|7116.5|7115.5|7114.5|7113.5|7117.3|7116.3|7113.3|7112.3|364
1629793800000|2021-08-24 08:30:00|7114.3|7113.3|7111.8|7110.8|7115.8|7114.8|7110.8|7109.8|351
1629794100000|2021-08-24 08:35:00|7111.5|7110.5|7109.8|7108.8|7115.5|7114.5|7107.8|7106.8|414
1629794400000|2021-08-24 08:40:00|7109.5|7108.5|7109.8|7108.8|7111.8|7110.8|7109|7108|319
1629794700000|2021-08-24 08:45:00|7109.5|7108.5|7108|7107|7110.8|7109.8|7107.3|7106.3|289
1629795000000|2021-08-24 08:50:00|7108.3|7107.3|7103.5|7102.5|7108.3|7107.3|7101.8|7100.8|606
1629795300000|2021-08-24 08:55:00|7103.8|7102.8|7100.3|7099.3|7103.8|7102.8|7099.5|7098.5|360
1629795600000|2021-08-24 09:00:00|7100|7099|7099.8|7098.8|7102.8|7101.8|7098.3|7097.3|510
1629795900000|2021-08-24 09:05:00|7099.5|7098.5|7098.8|7097.8|7101.3|7100.3|7097.5|7096.5|381
1629796200000|2021-08-24 09:10:00|7098.5|7097.5|7103.3|7102.3|7104.8|7103.8|7098.5|7097.5|435
1629796500000|2021-08-24 09:15:00|7103.8|7102.8|7099.3|7098.3|7103.8|7102.8|7099.3|7098.3|547
1629796800000|2021-08-24 09:20:00|7099|7098|7099.5|7098.5|7102.3|7101.3|7098.8|7097.8|414
1629797100000|2021-08-24 09:25:00|7099.8|7098.8|7098.5|7097.5|7101.8|7100.8|7098.5|7097.5|391
1629797400000|2021-08-24 09:30:00|7098.8|7097.8|7094|7093|7098.8|7097.8|7093.8|7092.8|611
1629797700000|2021-08-24 09:35:00|7093.8|7092.8|7093.8|7092.8|7096.5|7095.5|7091|7090|573
1629798000000|2021-08-24 09:40:00|7094.3|7093.3|7091.8|7090.8|7094.8|7093.8|7089.3|7088.3|572
1629798300000|2021-08-24 09:45:00|7092|7091|7091.3|7090.3|7093.8|7092.8|7091|7090|311
1629798600000|2021-08-24 09:50:00|7091|7090|7095.3|7094.3|7096.3|7095.3|7090.3|7089.3|407
1629798900000|2021-08-24 09:55:00|7095|7094|7088.3|7087.3|7096.3|7095.3|7088.3|7087.3|352
1629799200000|2021-08-24 10:00:00|7088.5|7087.5|7089.3|7088.3|7091.3|7090.3|7086.3|7085.3|513
1629799500000|2021-08-24 10:05:00|7089.8|7088.8|7091.3|7090.3|7092.3|7091.3|7089.3|7088.3|408
1629799800000|2021-08-24 10:10:00|7090.8|7089.8|7090.5|7089.5|7094.8|7093.8|7088.3|7087.3|398
1629800100000|2021-08-24 10:15:00|7090.8|7089.8|7090.8|7089.8|7091|7090|7088.3|7087.3|291
1629800400000|2021-08-24 10:20:00|7090.5|7089.5|7092.8|7091.8|7095.3|7094.3|7090.5|7089.5|468
1629800700000|2021-08-24 10:25:00|7093|7092|7096.3|7095.3|7098|7097|7092.8|7091.8|303
1629801000000|2021-08-24 10:30:00|7096.8|7095.8|7098.8|7097.8|7099.3|7098.3|7096.8|7095.8|391
1629801300000|2021-08-24 10:35:00|7098.5|7097.5|7100.5|7099.5|7102|7101|7098.5|7097.5|397
1629801600000|2021-08-24 10:40:00|7100.8|7099.8|7101.8|7100.8|7103.3|7102.3|7100.3|7099.3|293
1629801900000|2021-08-24 10:45:00|7102.3|7101.3|7098.8|7097.8|7102.8|7101.8|7098.3|7097.3|259
1629802200000|2021-08-24 10:50:00|7099|7098|7092.5|7091.5|7099.5|7098.5|7092.3|7091.3|348
1629802500000|2021-08-24 10:55:00|7092.8|7091.8|7097.5|7096.5|7098.3|7097.3|7092.8|7091.8|262
1629802800000|2021-08-24 11:00:00|7098|7097|7094|7093|7100.5|7099.5|7093|7092|472
1629803100000|2021-08-24 11:05:00|7094.8|7093.8|7091.8|7090.8|7095|7094|7091.3|7090.3|275
1629803400000|2021-08-24 11:10:00|7092.3|7091.3|7093.8|7092.8|7094|7093|7091.3|7090.3|342
1629803700000|2021-08-24 11:15:00|7093.5|7092.5|7096.3|7095.3|7096.3|7095.3|7092.3|7091.3|297
1629804000000|2021-08-24 11:20:00|7096|7095|7092.5|7091.5|7096|7095|7091.8|7090.8|205
1629804300000|2021-08-24 11:25:00|7092.8|7091.8|7092.3|7091.3|7093.3|7092.3|7092.3|7091.3|214
1629804600000|2021-08-24 11:30:00|7093.5|7092.5|7086.3|7085.3|7093.8|7092.8|7086.3|7085.3|307
1629804900000|2021-08-24 11:35:00|7086.8|7085.8|7086.3|7085.3|7089.3|7088.3|7086.3|7085.3|252
1629805200000|2021-08-24 11:40:00|7086.7|7085.7|7086.9|7085.9|7087.7|7086.7|7086.2|7085.2|250
1629805500000|2021-08-24 11:45:00|7087.2|7086.2|7086.2|7085.2|7087.2|7086.2|7085.7|7084.7|197
1629805800000|2021-08-24 11:50:00|7086.7|7085.7|7084.7|7083.7|7087.7|7086.7|7084.7|7083.7|341
1629806100000|2021-08-24 11:55:00|7084.4|7083.4|7085.7|7084.7|7087.7|7086.7|7084.2|7083.2|316
1629806400000|2021-08-24 12:00:00|7086.2|7085.2|7083.2|7082.2|7086.7|7085.7|7083.2|7082.2|268
1629806700000|2021-08-24 12:05:00|7083.7|7082.7|7085.2|7084.2|7086.2|7085.2|7083.2|7082.2|356
1629807000000|2021-08-24 12:10:00|7085.4|7084.4|7085.7|7084.7|7087.7|7086.7|7085.2|7084.2|385
1629807300000|2021-08-24 12:15:00|7085.9|7084.9|7083.2|7082.2|7086.2|7085.2|7083.2|7082.2|284
1629807600000|2021-08-24 12:20:00|7083.7|7082.7|7080.9|7079.9|7084.2|7083.2|7080.4|7079.4|411
1629807900000|2021-08-24 12:25:00|7081.2|7080.2|7082.9|7081.9|7085.2|7084.2|7079.7|7078.7|324
1629808200000|2021-08-24 12:30:00|7082.4|7081.4|7083.7|7082.7|7085.7|7084.7|7082.2|7081.2|392
1629808500000|2021-08-24 12:35:00|7083.4|7082.4|7077.7|7076.7|7083.4|7082.4|7077.7|7076.7|519
1629808800000|2021-08-24 12:40:00|7077.4|7076.4|7076.7|7075.7|7080.9|7079.9|7076.4|7075.4|503
1629809100000|2021-08-24 12:45:00|7076.2|7075.2|7077.2|7076.2|7079.7|7078.7|7076.2|7075.2|393
1629809400000|2021-08-24 12:50:00|7077.7|7076.7|7079.2|7078.2|7081.2|7080.2|7077.2|7076.2|507
1629809700000|2021-08-24 12:55:00|7078.9|7077.9|7080.7|7079.7|7082.2|7081.2|7078.2|7077.2|417
1629810000000|2021-08-24 13:00:00|7081.2|7080.2|7080.4|7079.4|7083.7|7082.7|7079.2|7078.2|536
1629810300000|2021-08-24 13:05:00|7080.2|7079.2|7081.2|7080.2|7083.7|7082.7|7080.2|7079.2|368
1629810600000|2021-08-24 13:10:00|7080.7|7079.7|7080.7|7079.7|7082.2|7081.2|7079.9|7078.9|333
1629810900000|2021-08-24 13:15:00|7080.2|7079.2|7078.2|7077.2|7080.7|7079.7|7077.7|7076.7|406
1629811200000|2021-08-24 13:20:00|7077.7|7076.7|7080.2|7079.2|7082.2|7081.2|7077.7|7076.7|484
1629811500000|2021-08-24 13:25:00|7080.7|7079.7|7081.2|7080.2|7082.7|7081.7|7080.2|7079.2|343
1629811800000|2021-08-24 13:30:00|7080.7|7079.7|7081.7|7080.7|7084.2|7083.2|7079.7|7078.7|1191
1629812100000|2021-08-24 13:35:00|7081.9|7080.9|7090.2|7089.2|7093.2|7092.2|7081.2|7080.2|807
1629812400000|2021-08-24 13:40:00|7090.4|7089.4|7091.2|7090.2|7093.2|7092.2|7089.7|7088.7|606
1629812700000|2021-08-24 13:45:00|7091.7|7090.7|7095.2|7094.2|7095.2|7094.2|7089.7|7088.7|842
1629813000000|2021-08-24 13:50:00|7095.7|7094.7|7097.7|7096.7|7099.2|7098.2|7095.2|7094.2|609
1629813300000|2021-08-24 13:55:00|7098.2|7097.2|7095.4|7094.4|7099.4|7098.4|7095.2|7094.2|518
1629813600000|2021-08-24 14:00:00|7095.7|7094.7|7090.2|7089.2|7098.7|7097.7|7089.9|7088.9|834
1629813900000|2021-08-24 14:05:00|7089.7|7088.7|7090.7|7089.7|7092.7|7091.7|7088.7|7087.7|609
1629814200000|2021-08-24 14:10:00|7090.6|7089.6|7092.1|7091.1|7093.6|7092.6|7089.1|7088.1|605
1629814500000|2021-08-24 14:15:00|7091.6|7090.6|7095.1|7094.1|7095.1|7094.1|7091.1|7090.1|525
1629814800000|2021-08-24 14:20:00|7094.8|7093.8|7095.3|7094.3|7096.1|7095.1|7093.6|7092.6|482
1629815100000|2021-08-24 14:25:00|7095.1|7094.1|7102.6|7101.6|7102.8|7101.8|7095.1|7094.1|959
1629815400000|2021-08-24 14:30:00|7102.8|7101.8|7101.3|7100.3|7103.6|7102.6|7099.6|7098.6|857
1629815700000|2021-08-24 14:35:00|7101.1|7100.1|7105.6|7104.6|7105.6|7104.6|7100.3|7099.3|797
1629816000000|2021-08-24 14:40:00|7105.8|7104.8|7105.1|7104.1|7107.1|7106.1|7104.6|7103.6|633
1629816300000|2021-08-24 14:45:00|7104.6|7103.6|7107.1|7106.1|7107.1|7106.1|7104.6|7103.6|460
1629816600000|2021-08-24 14:50:00|7107.6|7106.6|7109.3|7108.3|7110.1|7109.1|7106.1|7105.1|602
1629816900000|2021-08-24 14:55:00|7109.6|7108.6|7111.1|7110.1|7112.1|7111.1|7109.1|7108.1|461
1629817200000|2021-08-24 15:00:00|7111.6|7110.6|7114.6|7113.6|7115.1|7114.1|7111.6|7110.6|876
1629817500000|2021-08-24 15:05:00|7114.3|7113.3|7116.8|7115.8|7118.1|7117.1|7114.1|7113.1|584
1629817800000|2021-08-24 15:10:00|7116.6|7115.6|7116.6|7115.6|7118.1|7117.1|7115.1|7114.1|522
1629818100000|2021-08-24 15:15:00|7116.8|7115.8|7118.1|7117.1|7120.6|7119.6|7116.6|7115.6|634
1629818400000|2021-08-24 15:20:00|7117.6|7116.6|7116.6|7115.6|7120.6|7119.6|7115.6|7114.6|944
1629818700000|2021-08-24 15:25:00|7116.3|7115.3|7116.6|7114.6|7116.6|7115.3|7112.6|7111.6|1955
1629819000000|2021-08-24 15:30:00|7116.8|7114.8|7121.6|7119.6|7121.6|7119.6|7112.6|7110.6|5407
1629819300000|2021-08-24 15:35:00|7122.6|7120.6|7121.6|7119.6|7124.6|7122.6|7120.1|7118.1|2245
1629819600000|2021-08-24 15:40:00|7121.3|7119.3|7120.6|7118.6|7122.1|7120.1|7118.8|7116.8|543
1629819900000|2021-08-24 15:45:00|7120.3|7118.3|7120.6|7118.6|7121.6|7119.6|7120.1|7118.1|249
1629820200000|2021-08-24 15:50:00|7121.1|7119.1|7123.1|7121.1|7123.6|7121.6|7119.6|7117.6|213
1629820500000|2021-08-24 15:55:00|7123.3|7121.3|7121.1|7119.1|7123.6|7121.6|7121.1|7119.1|122
1629820800000|2021-08-24 16:00:00|7121.6|7119.6|7119.6|7117.6|7121.6|7119.6|7119.1|7117.1|184
1629821100000|2021-08-24 16:05:00|7120.1|7118.1|7120.6|7118.6|7121.3|7119.3|7119.6|7117.6|95
1629821400000|2021-08-24 16:10:00|7121.1|7119.1|7120.1|7118.1|7121.6|7119.6|7119.6|7117.6|194
1629821700000|2021-08-24 16:15:00|7120.3|7118.3|7122.1|7120.1|7122.6|7120.6|7119.6|7117.6|92
1629822000000|2021-08-24 16:20:00|7121.6|7119.6|7121.1|7119.1|7122.6|7120.6|7120.6|7118.6|145
1629822300000|2021-08-24 16:25:00|7121.3|7119.3|7121.1|7119.1|7121.8|7119.8|7120.1|7118.1|137
1629822600000|2021-08-24 16:30:00|7121.6|7119.6|7124.1|7122.1|7124.1|7122.1|7121.6|7119.6|185
1629822900000|2021-08-24 16:35:00|7124.6|7122.6|7123.6|7121.6|7124.8|7122.8|7123.6|7121.6|119
1629823200000|2021-08-24 16:40:00|7123.8|7121.8|7125.1|7123.1|7125.1|7123.1|7123.6|7121.6|216
1629823500000|2021-08-24 16:45:00|7124.6|7122.6|7124.1|7122.1|7125.1|7123.1|7124.1|7122.1|54
1629823800000|2021-08-24 16:50:00|7124.3|7122.3|7123.6|7121.6|7124.6|7122.6|7123.6|7121.6|65
1629824100000|2021-08-24 16:55:00|7123.1|7121.1|7122.6|7120.6|7123.1|7121.1|7122.6|7120.6|55
1629824400000|2021-08-24 17:00:00|7122.8|7120.8|7123.6|7121.6|7123.8|7121.8|7122.6|7120.6|73
1629824700000|2021-08-24 17:05:00|7123.8|7121.8|7123.1|7121.1|7123.8|7121.8|7122.6|7120.6|87
1629825000000|2021-08-24 17:10:00|7123.3|7121.3|7123.6|7121.6|7123.8|7121.8|7123.1|7121.1|85
1629825300000|2021-08-24 17:15:00|7123.3|7121.3|7122.6|7120.6|7123.6|7121.6|7122.1|7120.1|75
1629825600000|2021-08-24 17:20:00|7122.1|7120.1|7121.6|7119.6|7122.6|7120.6|7121.6|7119.6|57
1629825900000|2021-08-24 17:25:00|7121.3|7119.3|7122.6|7120.6|7122.6|7120.6|7120.6|7118.6|159
1629826200000|2021-08-24 17:30:00|7123.1|7121.1|7122.3|7120.3|7123.6|7121.6|7122.1|7120.1|61
1629826500000|2021-08-24 17:35:00|7122.6|7120.6|7123.6|7121.6|7124.1|7122.1|7122.3|7120.3|57
1629826800000|2021-08-24 17:40:00|7123.3|7121.3|7124.1|7122.1|7124.6|7122.6|7123.3|7121.3|38
1629827100000|2021-08-24 17:45:00|7123.6|7121.6|7124.6|7122.6|7124.6|7122.6|7123.6|7121.6|53
1629827400000|2021-08-24 17:50:00|7124.3|7122.3|7124.6|7122.6|7124.6|7122.6|7123.1|7121.1|46
1629827700000|2021-08-24 17:55:00|7125.1|7123.1|7124.6|7122.6|7125.1|7123.1|7124.1|7122.1|70
1629828000000|2021-08-24 18:00:00|7124.3|7122.3|7125.1|7123.1|7126.1|7124.1|7124.3|7122.3|49
1629828300000|2021-08-24 18:05:00|7124.8|7122.8|7125.1|7123.1|7125.6|7123.6|7124.3|7122.3|45
1629828600000|2021-08-24 18:10:00|7125.3|7123.3|7124.6|7122.6|7125.6|7123.6|7124.6|7122.6|26
1629828900000|2021-08-24 18:15:00|7124.8|7122.8|7123.6|7121.6|7124.8|7122.8|7123.3|7121.3|67
1629829200000|2021-08-24 18:20:00|7124.1|7122.1|7123.1|7121.1|7124.1|7122.1|7123.1|7121.1|30
1629829500000|2021-08-24 18:25:00|7123.3|7121.3|7123.1|7121.1|7123.6|7121.6|7122.6|7120.6|41
1629829800000|2021-08-24 18:30:00|7123.6|7121.6|7125.1|7123.1|7125.3|7123.3|7123.6|7121.6|78
1629830100000|2021-08-24 18:35:00|7124.6|7122.6|7123.6|7121.6|7124.6|7122.6|7123.6|7121.6|57
1629830400000|2021-08-24 18:40:00|7124.1|7122.1|7125.1|7123.1|7125.1|7123.1|7124.1|7122.1|69
1629830700000|2021-08-24 18:45:00|7124.8|7122.8|7126.1|7124.1|7126.1|7124.1|7124.6|7122.6|60
1629831000000|2021-08-24 18:50:00|7126.3|7124.3|7126.1|7124.1|7126.6|7124.6|7126.1|7124.1|48
1629831300000|2021-08-24 18:55:00|7126.3|7124.3|7126.6|7124.6|7126.6|7124.6|7126.1|7124.1|34
1629831600000|2021-08-24 19:00:00|7127.1|7125.1|7126.6|7124.6|7127.1|7125.1|7126.1|7124.1|66
1629831900000|2021-08-24 19:05:00|7127.1|7125.1|7125.6|7123.6|7127.1|7125.1|7125.6|7123.6|47
1629832200000|2021-08-24 19:10:00|7126.1|7124.1|7126.8|7124.8|7126.8|7124.8|7125.6|7123.6|60
1629832500000|2021-08-24 19:15:00|7127.1|7125.1|7128.1|7126.1|7128.6|7126.6|7126.8|7124.8|95
1629832800000|2021-08-24 19:20:00|7128.3|7126.3|7126.6|7124.6|7128.3|7126.3|7126.6|7124.6|65
1629833100000|2021-08-24 19:25:00|7127.1|7125.1|7126.3|7124.3|7127.3|7125.3|7126.1|7124.1|87
1629833400000|2021-08-24 19:30:00|7126.6|7124.6|7125.6|7123.6|7127.1|7125.1|7125.1|7123.1|64
1629833700000|2021-08-24 19:35:00|7125.3|7123.3|7123.6|7121.6|7125.6|7123.6|7122.3|7120.3|180
1629834000000|2021-08-24 19:40:00|7124.1|7122.1|7122.6|7120.6|7124.1|7122.1|7122.6|7120.6|35
1629834300000|2021-08-24 19:45:00|7122.3|7120.3|7121.6|7119.6|7123.1|7121.1|7121.6|7119.6|47
1629834600000|2021-08-24 19:50:00|7121.3|7119.3|7121.1|7119.1|7122.6|7120.6|7120.6|7118.6|279
1629834900000|2021-08-24 19:55:00|7121.6|7119.6|7116|7112|7121.6|7119.6|7113.3|7111.3|898
1629835200000|2021-08-24 20:00:00|7115.7|7111.7|7115.8|7111.8|7116.8|7112.8|7115.4|7111.4|0
1629835500000|2021-08-24 20:05:00|7116.1|7112.1|7117.7|7113.7|7118|7114|7116.1|7112.1|0
1629835800000|2021-08-24 20:10:00|7117.4|7113.4|7116.1|7112.1|7117.4|7113.4|7116.1|7112.1|0
1629836100000|2021-08-24 20:15:00|7116.4|7112.4|7116.5|7112.5|7116.6|7112.6|7114.5|7110.5|0
1629836400000|2021-08-24 20:20:00|7116.6|7112.6|7117.5|7113.5|7117.5|7113.5|7116.5|7112.5|0
1629836700000|2021-08-24 20:25:00|7117.8|7113.8|7119.4|7115.4|7119.5|7115.5|7117.6|7113.6|0
1629837000000|2021-08-24 20:30:00|7119.1|7115.1|7118.5|7114.5|7119.5|7115.5|7118.5|7114.5|0
1629837300000|2021-08-24 20:35:00|7118.8|7114.8|7118.2|7114.2|7119.1|7115.1|7117.8|7113.8|0
1629837600000|2021-08-24 20:40:00|7118.3|7114.3|7119.4|7115.4|7119.4|7115.4|7118.3|7114.3|0
1629837900000|2021-08-24 20:45:00|7119.7|7115.7|7118.5|7114.5|7120|7116|7118.1|7114.1|0
1629838200000|2021-08-24 20:50:00|7118.6|7114.6|7120.1|7116.1|7120.1|7116.1|7118.6|7114.6|0
1629838500000|2021-08-24 20:55:00|7119.9|7115.9|7120.1|7116.1|7120.7|7116.7|7119.8|7115.8|0
1629838800000|2021-08-24 21:00:00|7119.6|7115.6|7119.9|7115.9|7120.3|7116.3|7119.6|7115.6|0
1629839100000|2021-08-24 21:05:00|7119.8|7115.8|7119.8|7115.8|7119.8|7115.8|7119.8|7115.8|0
1629839400000|2021-08-24 21:10:00|7119.9|7115.9|7120.5|7116.5|7120.5|7116.5|7119.9|7115.9|0
1629839700000|2021-08-24 21:15:00|7120.2|7116.2|7121|7117|7121.1|7117.1|7120.2|7116.2|0
1629840000000|2021-08-24 21:20:00|7120.7|7116.7|7121.3|7117.3|7121.3|7117.3|7120.7|7116.7|0
1629840300000|2021-08-24 21:25:00|7120.8|7116.8|7120.7|7116.7|7120.8|7116.8|7120.6|7116.6|0
1629840600000|2021-08-24 21:30:00|7120.6|7116.6|7121.2|7117.2|7121.2|7117.2|7120.6|7116.6|0
1629840900000|2021-08-24 21:35:00|7121|7117|7120.6|7116.6|7121.4|7117.4|7120.6|7116.6|0
1629841200000|2021-08-24 21:40:00|7120.7|7116.7|7120.4|7116.4|7120.7|7116.7|7120.2|7116.2|0
1629841500000|2021-08-24 21:45:00|7120.5|7116.5|7120.5|7116.5|7120.5|7116.5|7120.4|7116.4|0
1629841800000|2021-08-24 21:50:00|7120.4|7116.4|7120.4|7116.4|7120.4|7116.4|7120.3|7116.3|0
1629842100000|2021-08-24 21:55:00|7120.3|7116.3|7120.5|7116.5|7120.5|7116.5|7120.3|7116.3|0
1629842400000|2021-08-24 22:00:00|7119.8|7115.8|7119.6|7115.6|7120.8|7116.8|7118.8|7114.8|0
1629842700000|2021-08-24 22:05:00|7119.8|7115.8|7119.5|7115.5|7119.8|7115.8|7119.5|7115.5|0
1629843000000|2021-08-24 22:10:00|7119.8|7115.8|7119.5|7115.5|7119.8|7115.8|7119.2|7115.2|0
1629843300000|2021-08-24 22:15:00|7119.4|7115.4|7119.5|7115.5|7119.5|7115.5|7119.1|7115.1|0
1629843600000|2021-08-24 22:20:00|7119.3|7115.3|7119.2|7115.2|7119.5|7115.5|7119.2|7115.2|0
1629843900000|2021-08-24 22:25:00|7119.3|7115.3|7119.5|7115.5|7119.5|7115.5|7119.2|7115.2|0
1629844200000|2021-08-24 22:30:00|7119.8|7115.8|7119.8|7115.8|7119.8|7115.8|7119.2|7115.2|0
1629844500000|2021-08-24 22:35:00|7119.7|7115.7|7119.8|7115.8|7119.8|7115.8|7119.5|7115.5|0
1629844800000|2021-08-24 22:40:00|7120|7116|7119.8|7115.8|7120.1|7116.1|7119.8|7115.8|0
1629845100000|2021-08-24 22:45:00|7120.1|7116.1|7119.9|7115.9|7120.1|7116.1|7119.8|7115.8|0
1629845400000|2021-08-24 22:50:00|7119.7|7115.7|7119.3|7115.3|7119.7|7115.7|7119.3|7115.3|0
1629845700000|2021-08-24 22:55:00|7119.1|7115.1|7118.4|7114.4|7119.1|7115.1|7118.4|7114.4|0
1629846000000|2021-08-24 23:00:00|7118.5|7114.5|7117.8|7113.8|7119|7115|7117.8|7113.8|0
1629846300000|2021-08-24 23:05:00|7117.6|7113.6|7117.4|7113.4|7117.8|7113.8|7117|7113|0
1629846600000|2021-08-24 23:10:00|7117.3|7113.3|7117.7|7113.7|7117.7|7113.7|7117.1|7113.1|0
1629846900000|2021-08-24 23:15:00|7117.4|7113.4|7116|7112|7117.4|7113.4|7116|7112|0
1629847200000|2021-08-24 23:20:00|7116.3|7112.3|7116|7112|7116.3|7112.3|7115.7|7111.7|0
1629847500000|2021-08-24 23:25:00|7115.8|7111.8|7116|7112|7116|7112|7115.4|7111.4|0
1629847800000|2021-08-24 23:30:00|7115.7|7111.7|7116.5|7112.5|7116.8|7112.8|7115.4|7111.4|0
1629848100000|2021-08-24 23:35:00|7116.6|7112.6|7117.1|7113.1|7117.1|7113.1|7116.5|7112.5|0
1629848400000|2021-08-24 23:40:00|7117.4|7113.4|7116.8|7112.8|7117.4|7113.4|7116.8|7112.8|0
1629848700000|2021-08-24 23:45:00|7116.6|7112.6|7115.2|7111.2|7116.6|7112.6|7114.5|7110.5|0
1629849000000|2021-08-24 23:50:00|7115.8|7111.8|7116.1|7112.1|7116.8|7112.8|7115.8|7111.8|0
1629849300000|2021-08-24 23:55:00|7115.8|7111.8|7116.8|7112.8|7117.1|7113.1|7115.5|7111.5|0
1629849600000|2021-08-25 00:00:00|7116.4|7112.4|7122.8|7119.8|7124.3|7121.3|7116.4|7112.4|45
1629849900000|2021-08-25 00:05:00|7123.1|7120.1|7124.8|7121.8|7127.1|7124.1|7123.1|7120.1|31
1629850200000|2021-08-25 00:10:00|7125.1|7122.1|7124.1|7121.1|7126.1|7123.1|7123.8|7120.8|10
1629850500000|2021-08-25 00:15:00|7124.3|7121.3|7124.1|7121.1|7126.6|7123.6|7122.6|7119.6|15
1629850800000|2021-08-25 00:20:00|7124.3|7121.3|7125.6|7122.6|7125.6|7122.6|7122.6|7119.6|6
1629851100000|2021-08-25 00:25:00|7125.3|7122.3|7123.6|7120.6|7125.6|7122.6|7123.6|7120.6|3
1629851400000|2021-08-25 00:30:00|7123.3|7120.3|7122.1|7119.1|7123.3|7120.3|7120.3|7117.3|7
1629851700000|2021-08-25 00:35:00|7122.3|7119.3|7124.3|7121.3|7124.8|7121.8|7121.8|7118.8|33
1629852000000|2021-08-25 00:40:00|7124.6|7121.6|7123.8|7120.8|7125.6|7122.6|7123.1|7120.1|36
1629852300000|2021-08-25 00:45:00|7124.3|7121.3|7124.8|7121.8|7126.1|7123.1|7124.1|7121.1|44
1629852600000|2021-08-25 00:50:00|7125.1|7122.1|7125.3|7122.3|7125.6|7122.6|7124.3|7121.3|16
1629852900000|2021-08-25 00:55:00|7125.1|7122.1|7124.6|7121.6|7125.6|7122.6|7124.1|7121.1|18
1629853200000|2021-08-25 01:00:00|7124.3|7121.3|7122.8|7119.8|7124.3|7121.3|7121.3|7118.3|11
1629853500000|2021-08-25 01:05:00|7123.1|7120.1|7122.3|7119.3|7123.8|7120.8|7122.3|7119.3|3
1629853800000|2021-08-25 01:10:00|7122.6|7119.6|7122.8|7119.8|7122.8|7119.8|7122.3|7119.3|0
1629854100000|2021-08-25 01:15:00|7123.1|7120.1|7123.1|7120.1|7125.6|7122.6|7123.1|7120.1|11
1629854400000|2021-08-25 01:20:00|7123.3|7120.3|7121.3|7118.3|7123.6|7120.6|7120.8|7117.8|7
1629854700000|2021-08-25 01:25:00|7121.6|7118.6|7120.8|7117.8|7122.8|7119.8|7120.8|7117.8|14
1629855000000|2021-08-25 01:30:00|7121.1|7118.1|7123.6|7120.6|7123.6|7120.6|7120.1|7117.1|10
1629855300000|2021-08-25 01:35:00|7123.8|7120.8|7123.3|7120.3|7123.8|7120.8|7121.1|7118.1|7
1629855600000|2021-08-25 01:40:00|7122.8|7119.8|7123.3|7120.3|7124.6|7121.6|7122.1|7119.1|4
1629855900000|2021-08-25 01:45:00|7123.6|7120.6|7122.3|7119.3|7124.8|7121.8|7121.8|7118.8|5
1629856200000|2021-08-25 01:50:00|7122.6|7119.6|7121.3|7118.3|7122.6|7119.6|7120.8|7117.8|19
1629856500000|2021-08-25 01:55:00|7121.1|7118.1|7120.8|7117.8|7122.8|7119.8|7120.3|7117.3|12
1629856800000|2021-08-25 02:00:00|7120.3|7117.3|7121.3|7118.3|7121.3|7118.3|7119.3|7116.3|12
1629857100000|2021-08-25 02:05:00|7121.6|7118.6|7121.1|7118.1|7122.3|7119.3|7120.3|7117.3|28
1629857400000|2021-08-25 02:10:00|7120.8|7117.8|7118.8|7115.8|7121.3|7118.3|7118.1|7115.1|17
1629857700000|2021-08-25 02:15:00|7119.1|7116.1|7114.8|7111.8|7119.1|7116.1|7114.8|7111.8|22
1629858000000|2021-08-25 02:20:00|7115.1|7112.1|7109.8|7106.8|7116.1|7113.1|7109.8|7106.8|38
1629858300000|2021-08-25 02:25:00|7110.1|7107.1|7111.8|7108.8|7113.1|7110.1|7109.6|7106.6|12
1629858600000|2021-08-25 02:30:00|7111.3|7108.3|7113.3|7110.3|7114.3|7111.3|7111.1|7108.1|9
1629858900000|2021-08-25 02:35:00|7113.1|7110.1|7115.3|7112.3|7115.3|7112.3|7112.8|7109.8|7
1629859200000|2021-08-25 02:40:00|7115.1|7112.1|7113.3|7110.3|7115.3|7112.3|7112.6|7109.6|8
1629859500000|2021-08-25 02:45:00|7113.1|7110.1|7112.8|7109.8|7114.3|7111.3|7112.8|7109.8|1
1629859800000|2021-08-25 02:50:00|7112.6|7109.6|7111.8|7108.8|7113.8|7110.8|7111.6|7108.6|3
1629860100000|2021-08-25 02:55:00|7112.6|7109.6|7112.8|7109.8|7113.6|7110.6|7111.8|7108.8|2
1629860400000|2021-08-25 03:00:00|7112.3|7109.3|7109.3|7106.3|7112.3|7109.3|7107.3|7104.3|11
1629860700000|2021-08-25 03:05:00|7109.1|7106.1|7111.8|7108.8|7112.3|7109.3|7109.1|7106.1|19
1629861000000|2021-08-25 03:10:00|7112.1|7109.1|7112.6|7109.6|7113.1|7110.1|7111.3|7108.3|5
1629861300000|2021-08-25 03:15:00|7112.3|7109.3|7112.8|7109.8|7113.1|7110.1|7111.8|7108.8|1
1629861600000|2021-08-25 03:20:00|7112.6|7109.6|7112.3|7109.3|7112.8|7109.8|7111.6|7108.6|1
1629861900000|2021-08-25 03:25:00|7112.1|7109.1|7112.1|7109.1|7112.6|7109.6|7111.3|7108.3|1
1629862200000|2021-08-25 03:30:00|7111.6|7108.6|7115.1|7112.1|7115.3|7112.3|7111.6|7108.6|2
1629862500000|2021-08-25 03:35:00|7115.3|7112.3|7113.6|7110.6|7115.3|7112.3|7112.6|7109.6|1
1629862800000|2021-08-25 03:40:00|7113.3|7110.3|7113.1|7110.1|7114.1|7111.1|7113.1|7110.1|0
1629863100000|2021-08-25 03:45:00|7113.3|7110.3|7114.8|7111.8|7114.8|7111.8|7113.3|7110.3|1
1629863400000|2021-08-25 03:50:00|7114.3|7111.3|7112.8|7109.8|7115.3|7112.3|7112.3|7109.3|3
1629863700000|2021-08-25 03:55:00|7112.6|7109.6|7111.8|7108.8|7113.1|7110.1|7110.6|7107.6|9
1629864000000|2021-08-25 04:00:00|7111.6|7108.6|7111.3|7108.3|7112.1|7109.1|7110.8|7107.8|3
1629864300000|2021-08-25 04:05:00|7111.6|7108.6|7111.8|7108.8|7112.6|7109.6|7111.3|7108.3|4
1629864600000|2021-08-25 04:10:00|7112.1|7109.1|7111.8|7108.8|7112.1|7109.1|7111.6|7108.6|0
1629864900000|2021-08-25 04:15:00|7112.3|7109.3|7113.1|7110.1|7113.3|7110.3|7112.3|7109.3|13
1629865200000|2021-08-25 04:20:00|7113.3|7110.3|7113.3|7110.3|7113.8|7110.8|7112.8|7109.8|7
1629865500000|2021-08-25 04:25:00|7113.8|7110.8|7113.6|7110.6|7114.3|7111.3|7113.3|7110.3|1
1629865800000|2021-08-25 04:30:00|7113.8|7110.8|7112.3|7109.3|7114.1|7111.1|7112.1|7109.1|1
1629866100000|2021-08-25 04:35:00|7112.1|7109.1|7113.3|7110.3|7113.3|7110.3|7111.8|7108.8|1
1629866400000|2021-08-25 04:40:00|7113.8|7110.8|7112.8|7109.8|7113.8|7110.8|7112.3|7109.3|1
1629866700000|2021-08-25 04:45:00|7112.6|7109.6|7112.8|7109.8|7113.8|7110.8|7112.6|7109.6|0
1629867000000|2021-08-25 04:50:00|7112.6|7109.6|7112.3|7109.3|7112.6|7109.6|7112.1|7109.1|2
1629867300000|2021-08-25 04:55:00|7112.6|7109.6|7110.3|7107.3|7112.6|7109.6|7110.3|7107.3|8
1629867600000|2021-08-25 05:00:00|7110.6|7107.6|7113.3|7110.3|7114.8|7111.8|7110.3|7107.3|41
1629867900000|2021-08-25 05:05:00|7113.6|7110.6|7114.1|7111.1|7114.3|7111.3|7112.8|7109.8|3
1629868200000|2021-08-25 05:10:00|7113.8|7110.8|7114.3|7111.3|7114.6|7111.6|7113.1|7110.1|4
1629868500000|2021-08-25 05:15:00|7114.6|7111.6|7114.3|7111.3|7115.3|7112.3|7113.8|7110.8|5
1629868800000|2021-08-25 05:20:00|7114.6|7111.6|7114.8|7111.8|7115.1|7112.1|7113.8|7110.8|0
1629869100000|2021-08-25 05:25:00|7115.3|7112.3|7115.3|7112.3|7115.8|7112.8|7114.8|7111.8|7
1629869400000|2021-08-25 05:30:00|7114.8|7111.8|7117.6|7114.6|7117.8|7114.8|7114.8|7111.8|26
1629869700000|2021-08-25 05:35:00|7117.8|7114.8|7117.8|7114.8|7118.6|7115.6|7117.6|7114.6|13
1629870000000|2021-08-25 05:40:00|7117.3|7114.3|7117.8|7114.8|7118.6|7115.6|7116.6|7113.6|36
1629870300000|2021-08-25 05:45:00|7118.1|7115.1|7115.6|7112.6|7118.1|7115.1|7115.3|7112.3|7
1629870600000|2021-08-25 05:50:00|7115.8|7112.8|7116.8|7113.8|7117.1|7114.1|7115.3|7112.3|8
1629870900000|2021-08-25 05:55:00|7117.1|7114.1|7117.3|7114.3|7118.1|7115.1|7116.1|7113.1|22
1629871200000|2021-08-25 06:00:00|7116.3|7113.3|7115.8|7113.8|7117.6|7115.6|7114.1|7112.1|173
1629871500000|2021-08-25 06:05:00|7116.1|7114.1|7116.3|7114.3|7118.1|7116.1|7116.1|7114.1|75
1629871800000|2021-08-25 06:10:00|7116.6|7114.6|7119.6|7117.6|7121.1|7119.1|7116.6|7114.6|94
1629872100000|2021-08-25 06:15:00|7119.3|7117.3|7118.3|7116.3|7119.8|7117.8|7118.1|7116.1|83
1629872400000|2021-08-25 06:20:00|7118.1|7116.1|7116.8|7114.8|7118.8|7116.8|7116.6|7114.6|82
1629872700000|2021-08-25 06:25:00|7117.1|7115.1|7119.6|7117.6|7119.6|7117.6|7116.8|7114.8|68
1629873000000|2021-08-25 06:30:00|7118.8|7116.8|7116.6|7114.6|7119.6|7117.6|7116.1|7114.1|100
1629873300000|2021-08-25 06:35:00|7116.8|7114.8|7118.1|7116.1|7118.6|7116.6|7116.8|7114.8|52
1629873600000|2021-08-25 06:40:00|7118.3|7116.3|7119.1|7117.1|7119.8|7117.8|7117.8|7115.8|104
1629873900000|2021-08-25 06:45:00|7118.8|7116.8|7123.3|7121.3|7123.3|7121.3|7118.8|7116.8|111
1629874200000|2021-08-25 06:50:00|7123.1|7121.1|7124.6|7122.6|7125.6|7123.6|7122.1|7120.1|117
1629874500000|2021-08-25 06:55:00|7124.3|7122.3|7127.6|7125.6|7129.6|7127.6|7123.6|7121.6|220
1629874800000|2021-08-25 07:00:00|7127.1|7126.1|7131.1|7130.1|7132.6|7131.6|7123.3|7122.3|1509
1629875100000|2021-08-25 07:05:00|7130.6|7129.6|7133.6|7132.6|7135.6|7134.6|7129.1|7128.1|1010
1629875400000|2021-08-25 07:10:00|7134.1|7133.1|7137.1|7136.1|7139.1|7138.1|7130.6|7129.6|1414
1629875700000|2021-08-25 07:15:00|7137.3|7136.3|7135.6|7134.6|7141.1|7140.1|7134.3|7133.3|735
1629876000000|2021-08-25 07:20:00|7136.1|7135.1|7133.1|7132.1|7139.1|7138.1|7133.1|7132.1|599
1629876300000|2021-08-25 07:25:00|7132.6|7131.6|7139.6|7138.6|7139.8|7138.8|7132.6|7131.6|484
1629876600000|2021-08-25 07:30:00|7139.1|7138.1|7141.6|7140.6|7143.1|7142.1|7137.1|7136.1|682
1629876900000|2021-08-25 07:35:00|7141.3|7140.3|7144.6|7143.6|7145.3|7144.3|7141.1|7140.1|556
1629877200000|2021-08-25 07:40:00|7143.8|7142.8|7140.8|7139.8|7146.3|7145.3|7139|7138|566
1629877500000|2021-08-25 07:45:00|7141.3|7140.3|7136.3|7135.3|7141.8|7140.8|7135.3|7134.3|439
1629877800000|2021-08-25 07:50:00|7135.8|7134.8|7137|7136|7138.8|7137.8|7135.3|7134.3|317
1629878100000|2021-08-25 07:55:00|7136.8|7135.8|7135.8|7134.8|7138.8|7137.8|7133.8|7132.8|297
1629878400000|2021-08-25 08:00:00|7135.5|7134.5|7133.8|7132.8|7136.5|7135.5|7131.8|7130.8|319
1629878700000|2021-08-25 08:05:00|7134.3|7133.3|7134.3|7133.3|7136.3|7135.3|7133.3|7132.3|247
1629879000000|2021-08-25 08:10:00|7133.8|7132.8|7136.3|7135.3|7138.3|7137.3|7133.5|7132.5|217
1629879300000|2021-08-25 08:15:00|7136.5|7135.5|7136.8|7135.8|7137.3|7136.3|7135.3|7134.3|170
1629879600000|2021-08-25 08:20:00|7136.3|7135.3|7139|7138|7140|7139|7135|7134|167
1629879900000|2021-08-25 08:25:00|7138.8|7137.8|7135.3|7134.3|7139.8|7138.8|7134.3|7133.3|366
1629880200000|2021-08-25 08:30:00|7134.8|7133.8|7133.5|7132.5|7136.3|7135.3|7133.3|7132.3|254
1629880500000|2021-08-25 08:35:00|7133.3|7132.3|7127.3|7126.3|7133.8|7132.8|7126.8|7125.8|379
1629880800000|2021-08-25 08:40:00|7127|7126|7134|7133|7134.8|7133.8|7126.8|7125.8|272
1629881100000|2021-08-25 08:45:00|7133.8|7132.8|7132.8|7131.8|7134.5|7133.5|7131.3|7130.3|273
1629881400000|2021-08-25 08:50:00|7132.5|7131.5|7134.8|7133.8|7135.3|7134.3|7132.3|7131.3|244
1629881700000|2021-08-25 08:55:00|7135|7134|7136.3|7135.3|7136.8|7135.8|7134.3|7133.3|271
1629882000000|2021-08-25 09:00:00|7135.8|7134.8|7136.3|7135.3|7137.3|7136.3|7132.5|7131.5|278
1629882300000|2021-08-25 09:05:00|7136|7135|7136.8|7135.8|7137.3|7136.3|7135|7134|213
1629882600000|2021-08-25 09:10:00|7137|7136|7139.3|7138.3|7139.3|7138.3|7136.5|7135.5|242
1629882900000|2021-08-25 09:15:00|7139|7138|7139|7138|7140|7139|7138.3|7137.3|270
1629883200000|2021-08-25 09:20:00|7139.3|7138.3|7138.3|7137.3|7140.5|7139.5|7136.5|7135.5|154
1629883500000|2021-08-25 09:25:00|7137.8|7136.8|7138.8|7137.8|7140.3|7139.3|7136.8|7135.8|138
1629883800000|2021-08-25 09:30:00|7138.5|7137.5|7138.3|7137.3|7140.8|7139.8|7138|7137|164
1629884100000|2021-08-25 09:35:00|7137.8|7136.8|7140.5|7139.5|7141.3|7140.3|7137.8|7136.8|223
1629884400000|2021-08-25 09:40:00|7140.3|7139.3|7138.3|7137.3|7140.3|7139.3|7137.8|7136.8|131
1629884700000|2021-08-25 09:45:00|7138|7137|7138.5|7137.5|7139.3|7138.3|7137.8|7136.8|177
1629885000000|2021-08-25 09:50:00|7138.8|7137.8|7140.8|7139.8|7141.3|7140.3|7138.3|7137.3|107
1629885300000|2021-08-25 09:55:00|7141|7140|7140|7139|7141.3|7140.3|7139.5|7138.5|123
1629885600000|2021-08-25 10:00:00|7139.8|7138.8|7140.8|7139.8|7142.3|7141.3|7139.3|7138.3|231
1629885900000|2021-08-25 10:05:00|7141|7140|7140.3|7139.3|7142|7141|7140|7139|295
1629886200000|2021-08-25 10:10:00|7140|7139|7138.3|7137.3|7140.3|7139.3|7136.5|7135.5|455
1629886500000|2021-08-25 10:15:00|7138|7137|7140.5|7139.5|7141.8|7140.8|7137.8|7136.8|256
1629886800000|2021-08-25 10:20:00|7140.3|7139.3|7141.3|7140.3|7141.8|7140.8|7139.8|7138.8|220
1629887100000|2021-08-25 10:25:00|7141|7140|7140.3|7139.3|7142.3|7141.3|7140.3|7139.3|188
1629887400000|2021-08-25 10:30:00|7140|7139|7139.3|7138.3|7140|7139|7138.8|7137.8|148
1629887700000|2021-08-25 10:35:00|7139.5|7138.5|7141.8|7140.8|7141.8|7140.8|7139|7138|165
1629888000000|2021-08-25 10:40:00|7141.5|7140.5|7139.8|7138.8|7142.5|7141.5|7137.8|7136.8|338
1629888300000|2021-08-25 10:45:00|7139.5|7138.5|7139.8|7138.8|7141.3|7140.3|7138|7137|169
1629888600000|2021-08-25 10:50:00|7140|7139|7141.3|7140.3|7142.3|7141.3|7139.8|7138.8|263
1629888900000|2021-08-25 10:55:00|7141|7140|7140.3|7139.3|7142.3|7141.3|7140.3|7139.3|255
1629889200000|2021-08-25 11:00:00|7141.3|7140.3|7140.3|7139.3|7141.5|7140.5|7138.8|7137.8|275
1629889500000|2021-08-25 11:05:00|7140.5|7139.5|7137.3|7136.3|7140.8|7139.8|7136|7135|238
1629889800000|2021-08-25 11:10:00|7137.5|7136.5|7136.8|7135.8|7138.3|7137.3|7135.8|7134.8|191
1629890100000|2021-08-25 11:15:00|7136.5|7135.5|7134.5|7133.5|7137.3|7136.3|7134.5|7133.5|155
1629890400000|2021-08-25 11:20:00|7134.8|7133.8|7132.3|7131.3|7134.8|7133.8|7130.5|7129.5|197
1629890700000|2021-08-25 11:25:00|7132.5|7131.5|7133.3|7132.3|7134.3|7133.3|7132|7131|181
1629891000000|2021-08-25 11:30:00|7133.5|7132.5|7131.3|7130.3|7134|7133|7129.3|7128.3|237
1629891300000|2021-08-25 11:35:00|7131.8|7130.8|7133|7132|7134.8|7133.8|7130.8|7129.8|169
1629891600000|2021-08-25 11:40:00|7133.6|7132.6|7136.9|7135.9|7137.1|7136.1|7133.4|7132.4|87
1629891900000|2021-08-25 11:45:00|7137.1|7136.1|7137.9|7136.9|7137.9|7136.9|7135.9|7134.9|147
1629892200000|2021-08-25 11:50:00|7137.6|7136.6|7138.4|7137.4|7138.4|7137.4|7137.4|7136.4|87
1629892500000|2021-08-25 11:55:00|7138.6|7137.6|7141.9|7140.9|7141.9|7140.9|7138.4|7137.4|230
1629892800000|2021-08-25 12:00:00|7141.6|7140.6|7141.4|7140.4|7142.6|7141.6|7139.9|7138.9|189
1629893100000|2021-08-25 12:05:00|7140.9|7139.9|7138.9|7137.9|7141.1|7140.1|7138.9|7137.9|181
1629893400000|2021-08-25 12:10:00|7139.1|7138.1|7137.9|7136.9|7139.6|7138.6|7137.9|7136.9|222
1629893700000|2021-08-25 12:15:00|7138.4|7137.4|7139.9|7138.9|7140.4|7139.4|7138.4|7137.4|172
1629894000000|2021-08-25 12:20:00|7139.4|7138.4|7142.4|7141.4|7142.4|7141.4|7139.4|7138.4|266
1629894300000|2021-08-25 12:25:00|7142.1|7141.1|7141.4|7140.4|7142.6|7141.6|7141.4|7140.4|140
1629894600000|2021-08-25 12:30:00|7141.6|7140.6|7143.9|7142.9|7143.9|7142.9|7141.4|7140.4|301
1629894900000|2021-08-25 12:35:00|7144.1|7143.1|7145.9|7144.9|7146.1|7145.1|7143.4|7142.4|523
1629895200000|2021-08-25 12:40:00|7146.4|7145.4|7145.4|7144.4|7147.4|7146.4|7145.4|7144.4|276
1629895500000|2021-08-25 12:45:00|7144.9|7143.9|7146.9|7145.9|7146.9|7145.9|7144.9|7143.9|203
1629895800000|2021-08-25 12:50:00|7146.6|7145.6|7148.4|7147.4|7148.9|7147.9|7146.4|7145.4|282
1629896100000|2021-08-25 12:55:00|7148.1|7147.1|7150.6|7149.6|7150.6|7149.6|7147.9|7146.9|226
1629896400000|2021-08-25 13:00:00|7150.9|7149.9|7150.9|7149.9|7152.6|7151.6|7150.4|7149.4|557
1629896700000|2021-08-25 13:05:00|7150.4|7149.4|7151.4|7150.4|7151.9|7150.9|7150.4|7149.4|262
1629897000000|2021-08-25 13:10:00|7151.9|7150.9|7149.4|7148.4|7152.4|7151.4|7147.9|7146.9|755
1629897300000|2021-08-25 13:15:00|7148.9|7147.9|7147.9|7146.9|7149.4|7148.4|7147.4|7146.4|251
1629897600000|2021-08-25 13:20:00|7147.4|7146.4|7150.1|7149.1|7150.4|7149.4|7147.4|7146.4|233
1629897900000|2021-08-25 13:25:00|7149.9|7148.9|7149.9|7148.9|7150.9|7149.9|7149.4|7148.4|229
1629898200000|2021-08-25 13:30:00|7150.9|7149.9|7139.9|7138.9|7150.9|7149.9|7137.9|7136.9|845
1629898500000|2021-08-25 13:35:00|7139.6|7138.6|7140.9|7139.9|7141.9|7140.9|7137.4|7136.4|626
1629898800000|2021-08-25 13:40:00|7140.4|7139.4|7145.4|7144.4|7145.4|7144.4|7140.1|7139.1|406
1629899100000|2021-08-25 13:45:00|7145.1|7144.1|7142.4|7141.4|7146.4|7145.4|7141.4|7140.4|354
1629899400000|2021-08-25 13:50:00|7142.6|7141.6|7145.9|7144.9|7145.9|7144.9|7138.9|7137.9|412
1629899700000|2021-08-25 13:55:00|7145.4|7144.4|7146.1|7145.1|7147.4|7146.4|7143.4|7142.4|518
1629900000000|2021-08-25 14:00:00|7146.4|7145.4|7141.9|7140.9|7146.9|7145.9|7140.9|7139.9|558
1629900300000|2021-08-25 14:05:00|7141.4|7140.4|7139.6|7138.6|7141.4|7140.4|7137.9|7136.9|617
1629900600000|2021-08-25 14:10:00|7139.9|7138.9|7137.1|7136.1|7142.4|7141.4|7135.9|7134.9|399
1629900900000|2021-08-25 14:15:00|7136.9|7135.9|7135.4|7134.4|7137.6|7136.6|7134.4|7133.4|330
1629901200000|2021-08-25 14:20:00|7134.9|7133.9|7132.9|7131.9|7135.4|7134.4|7132.9|7131.9|421
1629901500000|2021-08-25 14:25:00|7133.1|7132.1|7135.9|7134.9|7136.4|7135.4|7131.9|7130.9|344
1629901800000|2021-08-25 14:30:00|7136.4|7135.4|7134.9|7133.9|7136.4|7135.4|7134.4|7133.4|344
1629902100000|2021-08-25 14:35:00|7135.1|7134.1|7139.9|7138.9|7140.1|7139.1|7134.4|7133.4|305
1629902400000|2021-08-25 14:40:00|7139.6|7138.6|7145.9|7144.9|7146.4|7145.4|7139.6|7138.6|381
1629902700000|2021-08-25 14:45:00|7146.4|7145.4|7145.4|7144.4|7146.6|7145.6|7143.9|7142.9|341
1629903000000|2021-08-25 14:50:00|7145.1|7144.1|7140.4|7139.4|7145.6|7144.6|7140.4|7139.4|407
1629903300000|2021-08-25 14:55:00|7139.9|7138.9|7142.9|7141.9|7143.6|7142.6|7139.9|7138.9|435
1629903600000|2021-08-25 15:00:00|7143.1|7142.1|7142.4|7141.4|7143.6|7142.6|7141.4|7140.4|439
1629903900000|2021-08-25 15:05:00|7142.6|7141.6|7144.9|7143.9|7144.9|7143.9|7140.4|7139.4|847
1629904200000|2021-08-25 15:10:00|7144.6|7143.6|7147.9|7146.9|7148.9|7147.9|7143.9|7142.9|621
1629904500000|2021-08-25 15:15:00|7147.6|7146.6|7146.4|7145.4|7148.9|7147.9|7146.4|7145.4|490
1629904800000|2021-08-25 15:20:00|7146.9|7145.9|7150.1|7149.1|7150.9|7149.9|7145.9|7144.9|650
1629905100000|2021-08-25 15:25:00|7150.4|7149.4|7148.9|7146.9|7151.4|7150.4|7147.4|7146.4|2170
1629905400000|2021-08-25 15:30:00|7143.1|7141.1|7145.1|7143.1|7149.6|7147.6|7143.1|7141.1|4424
1629905700000|2021-08-25 15:35:00|7145.6|7143.6|7142.1|7140.1|7147.1|7145.1|7142.1|7140.1|1244
1629906000000|2021-08-25 15:40:00|7142.3|7140.3|7143.6|7141.6|7144.6|7142.6|7141.6|7139.6|352
1629906300000|2021-08-25 15:45:00|7143.3|7141.3|7145.1|7143.1|7145.3|7143.3|7143.1|7141.1|247
1629906600000|2021-08-25 15:50:00|7145.3|7143.3|7146.6|7144.6|7146.6|7144.6|7145.1|7143.1|286
1629906900000|2021-08-25 15:55:00|7146.8|7144.8|7148.1|7146.1|7149.1|7147.1|7146.6|7144.6|178
1629907200000|2021-08-25 16:00:00|7147.8|7145.8|7146.8|7144.8|7149.1|7147.1|7146.1|7144.1|145
1629907500000|2021-08-25 16:05:00|7147.1|7145.1|7146.8|7144.8|7147.1|7145.1|7146.1|7144.1|105
1629907800000|2021-08-25 16:10:00|7146.6|7144.6|7144.6|7142.6|7147.1|7145.1|7144.6|7142.6|279
1629908100000|2021-08-25 16:15:00|7145.1|7143.1|7145.1|7143.1|7145.6|7143.6|7144.6|7142.6|108
1629908400000|2021-08-25 16:20:00|7145.6|7143.6|7147.1|7145.1|7147.6|7145.6|7145.1|7143.1|282
1629908700000|2021-08-25 16:25:00|7147.6|7145.6|7146.1|7144.1|7147.6|7145.6|7145.3|7143.3|147
1629909000000|2021-08-25 16:30:00|7145.8|7143.8|7143.6|7141.6|7146.1|7144.1|7143.6|7141.6|288
1629909300000|2021-08-25 16:35:00|7144.1|7142.1|7144.1|7142.1|7144.1|7142.1|7143.1|7141.1|97
1629909600000|2021-08-25 16:40:00|7143.8|7141.8|7142.3|7140.3|7144.1|7142.1|7142.3|7140.3|100
1629909900000|2021-08-25 16:45:00|7142.6|7140.6|7140.6|7138.6|7142.6|7140.6|7140.3|7138.3|103
1629910200000|2021-08-25 16:50:00|7140.8|7138.8|7142.1|7140.1|7144.6|7142.6|7140.8|7138.8|364
1629910500000|2021-08-25 16:55:00|7142.3|7140.3|7141.6|7139.6|7143.3|7141.3|7141.3|7139.3|70
1629910800000|2021-08-25 17:00:00|7141.3|7139.3|7139.8|7137.8|7141.3|7139.3|7139.6|7137.6|84
1629911100000|2021-08-25 17:05:00|7140.1|7138.1|7139.6|7137.6|7140.8|7138.8|7138.6|7136.6|109
1629911400000|2021-08-25 17:10:00|7140.1|7138.1|7139.6|7137.6|7140.1|7138.1|7138.6|7136.6|88
1629911700000|2021-08-25 17:15:00|7139.8|7137.8|7140.1|7138.1|7140.6|7138.6|7139.1|7137.1|68
1629912000000|2021-08-25 17:20:00|7139.8|7137.8|7139.6|7137.6|7140.1|7138.1|7138.8|7136.8|39
1629912300000|2021-08-25 17:25:00|7139.3|7137.3|7139.1|7137.1|7140.1|7138.1|7139.1|7137.1|76
1629912600000|2021-08-25 17:30:00|7139.3|7137.3|7140.1|7138.1|7140.6|7138.6|7139.3|7137.3|88
1629912900000|2021-08-25 17:35:00|7139.8|7137.8|7139.1|7137.1|7140.1|7138.1|7138.6|7136.6|50
1629913200000|2021-08-25 17:40:00|7138.8|7136.8|7139.1|7137.1|7139.6|7137.6|7138.3|7136.3|76
1629913500000|2021-08-25 17:45:00|7138.6|7136.6|7138.1|7136.1|7139.3|7137.3|7138.1|7136.1|56
1629913800000|2021-08-25 17:50:00|7137.8|7135.8|7138.1|7136.1|7138.1|7136.1|7137.1|7135.1|79
1629914100000|2021-08-25 17:55:00|7137.8|7135.8|7136.6|7134.6|7137.8|7135.8|7136.1|7134.1|67
1629914400000|2021-08-25 18:00:00|7136.8|7134.8|7136.1|7134.1|7136.8|7134.8|7135.6|7133.6|56
1629914700000|2021-08-25 18:05:00|7136.3|7134.3|7138.6|7136.6|7139.3|7137.3|7136.1|7134.1|45
1629915000000|2021-08-25 18:10:00|7138.3|7136.3|7138.1|7136.1|7139.1|7137.1|7137.6|7135.6|56
1629915300000|2021-08-25 18:15:00|7137.8|7135.8|7137.1|7135.1|7138.1|7136.1|7136.6|7134.6|111
1629915600000|2021-08-25 18:20:00|7136.8|7134.8|7137.6|7135.6|7137.6|7135.6|7136.6|7134.6|53
1629915900000|2021-08-25 18:25:00|7137.8|7135.8|7137.6|7135.6|7137.8|7135.8|7136.8|7134.8|93
1629916200000|2021-08-25 18:30:00|7137.8|7135.8|7137.1|7135.1|7138.1|7136.1|7136.8|7134.8|68
1629916500000|2021-08-25 18:35:00|7136.6|7134.6|7135.6|7133.6|7137.1|7135.1|7135.6|7133.6|53
1629916800000|2021-08-25 18:40:00|7135.8|7133.8|7138.1|7136.1|7138.1|7136.1|7135.6|7133.6|35
1629917100000|2021-08-25 18:45:00|7137.6|7135.6|7137.6|7135.6|7137.6|7135.6|7136.6|7134.6|53
1629917400000|2021-08-25 18:50:00|7137.3|7135.3|7139.1|7137.1|7139.1|7137.1|7137.1|7135.1|113
1629917700000|2021-08-25 18:55:00|7138.8|7136.8|7138.8|7136.8|7139.1|7137.1|7138.6|7136.6|28
1629918000000|2021-08-25 19:00:00|7138.6|7136.6|7136.3|7134.3|7138.6|7136.6|7135.8|7133.8|73
1629918300000|2021-08-25 19:05:00|7136.1|7134.1|7137.8|7135.8|7137.8|7135.8|7135.8|7133.8|41
1629918600000|2021-08-25 19:10:00|7137.6|7135.6|7135.6|7133.6|7137.8|7135.8|7135.3|7133.3|55
1629918900000|2021-08-25 19:15:00|7135.8|7133.8|7135.6|7133.6|7136.6|7134.6|7134.6|7132.6|85
1629919200000|2021-08-25 19:20:00|7135.8|7133.8|7135.6|7133.6|7136.1|7134.1|7134.8|7132.8|56
1629919500000|2021-08-25 19:25:00|7136.1|7134.1|7137.8|7135.8|7138.6|7136.6|7136.1|7134.1|31
1629919800000|2021-08-25 19:30:00|7138.1|7136.1|7137.3|7135.3|7138.3|7136.3|7137.3|7135.3|35
1629920100000|2021-08-25 19:35:00|7137.6|7135.6|7137.6|7135.6|7139.1|7137.1|7137.1|7135.1|66
1629920400000|2021-08-25 19:40:00|7137.8|7135.8|7139.1|7137.1|7139.6|7137.6|7136.3|7134.3|62
1629920700000|2021-08-25 19:45:00|7139.6|7137.6|7135.1|7133.1|7140.6|7138.6|7135.1|7133.1|83
1629921000000|2021-08-25 19:50:00|7135.6|7133.6|7135.6|7133.6|7136.1|7134.1|7134.6|7132.6|227
1629921300000|2021-08-25 19:55:00|7135.8|7133.8|7134.7|7130.7|7138.1|7136.1|7133.1|7130|582
1629921600000|2021-08-25 20:00:00|7134.3|7130.3|7135.7|7131.7|7136.1|7132.1|7134.2|7130.2|0
1629921900000|2021-08-25 20:05:00|7136|7132|7134.5|7130.5|7136.3|7132.3|7134.2|7130.2|0
1629922200000|2021-08-25 20:10:00|7134.2|7130.2|7136.5|7132.5|7136.8|7132.8|7134.2|7130.2|0
1629922500000|2021-08-25 20:15:00|7136.8|7132.8|7135.6|7131.6|7136.8|7132.8|7135.3|7131.3|0
1629922800000|2021-08-25 20:20:00|7135.4|7131.4|7135.7|7131.7|7135.7|7131.7|7135.1|7131.1|0
1629923100000|2021-08-25 20:25:00|7135.3|7131.3|7135.6|7131.6|7135.6|7131.6|7135|7131|0
1629923400000|2021-08-25 20:30:00|7135.9|7131.9|7136|7132|7136|7132|7135.6|7131.6|0
1629923700000|2021-08-25 20:35:00|7136.3|7132.3|7136.5|7132.5|7136.9|7132.9|7136.3|7132.3|0
1629924000000|2021-08-25 20:40:00|7136.2|7132.2|7137.2|7133.2|7137.2|7133.2|7136.2|7132.2|0
1629924300000|2021-08-25 20:45:00|7136.9|7132.9|7136.7|7132.7|7137|7133|7136.5|7132.5|0
1629924600000|2021-08-25 20:50:00|7136.4|7132.4|7137|7133|7137|7133|7136.4|7132.4|0
1629924900000|2021-08-25 20:55:00|7137.3|7133.3|7138.1|7134.1|7138.2|7134.2|7136.7|7132.7|0
1629925200000|2021-08-25 21:00:00|7138.2|7134.2|7137.6|7133.6|7138.2|7134.2|7137.3|7133.3|0
1629925500000|2021-08-25 21:05:00|7137.7|7133.7|7137.8|7133.8|7137.8|7133.8|7137.6|7133.6|0
1629925800000|2021-08-25 21:10:00|7137.9|7133.9|7138.1|7134.1|7138.1|7134.1|7137.5|7133.5|0
1629926100000|2021-08-25 21:15:00|7138.2|7134.2|7138.2|7134.2|7138.2|7134.2|7138.2|7134.2|0
1629926400000|2021-08-25 21:20:00|7138.5|7134.5|7138.3|7134.3|7138.6|7134.6|7138|7134|0
1629926700000|2021-08-25 21:25:00|7138.2|7134.2|7138.3|7134.3|7138.9|7134.9|7138.2|7134.2|0
1629927000000|2021-08-25 21:30:00|7138.6|7134.6|7138.8|7134.8|7138.9|7134.9|7138.4|7134.4|0
1629927300000|2021-08-25 21:35:00|7138.9|7134.9|7138.9|7134.9|7138.9|7134.9|7138.9|7134.9|0
1629927600000|2021-08-25 21:40:00|7138.8|7134.8|7139.1|7135.1|7139.1|7135.1|7138.8|7134.8|0
1629927900000|2021-08-25 21:45:00|7139.2|7135.2|7139.1|7135.1|7139.2|7135.2|7139.1|7135.1|0
1629928500000|2021-08-25 21:55:00|7139|7135|7139.3|7135.3|7139.5|7135.5|7139|7135|0
1629928800000|2021-08-25 22:00:00|7139.1|7135.1|7135|7131|7139.5|7135.5|7135|7131|0
1629929100000|2021-08-25 22:05:00|7134.7|7130.7|7135.5|7131.5|7135.5|7131.5|7134.7|7130.7|0
1629929400000|2021-08-25 22:10:00|7135.8|7131.8|7134.8|7130.8|7135.8|7131.8|7134.8|7130.8|0
1629929700000|2021-08-25 22:15:00|7135.1|7131.1|7135.3|7131.3|7135.5|7131.5|7135.1|7131.1|0
1629930000000|2021-08-25 22:20:00|7135.7|7131.7|7135|7131|7135.7|7131.7|7134.7|7130.7|0
1629930300000|2021-08-25 22:25:00|7134.9|7130.9|7135.3|7131.3|7135.3|7131.3|7134.7|7130.7|0
1629930600000|2021-08-25 22:30:00|7135.4|7131.4|7136.4|7132.4|7136.4|7132.4|7135.4|7131.4|0
1629930900000|2021-08-25 22:35:00|7136.7|7132.7|7136.4|7132.4|7136.7|7132.7|7136.1|7132.1|0
1629931200000|2021-08-25 22:40:00|7136.1|7132.1|7136.1|7132.1|7136.4|7132.4|7136.1|7132.1|0
1629931500000|2021-08-25 22:45:00|7136.2|7132.2|7136.1|7132.1|7136.4|7132.4|7135.7|7131.7|0
1629931800000|2021-08-25 22:50:00|7136.4|7132.4|7136.2|7132.2|7136.6|7132.6|7136.2|7132.2|0
1629932100000|2021-08-25 22:55:00|7135.9|7131.9|7135.9|7131.9|7136.2|7132.2|7135.9|7131.9|0
1629932400000|2021-08-25 23:00:00|7136.2|7132.2|7135.9|7131.9|7136.2|7132.2|7135.9|7131.9|0
1629932700000|2021-08-25 23:05:00|7135.6|7131.6|7132|7128|7135.6|7131.6|7131.8|7127.8|0
1629933000000|2021-08-25 23:10:00|7132.4|7128.4|7133.2|7129.2|7133.6|7129.6|7132.4|7128.4|0
1629933300000|2021-08-25 23:15:00|7133.5|7129.5|7133.2|7129.2|7133.5|7129.5|7133.2|7129.2|0
1629933600000|2021-08-25 23:20:00|7133.3|7129.3|7136.1|7132.1|7136.4|7132.4|7133.2|7129.2|0
1629933900000|2021-08-25 23:25:00|7135.7|7131.7|7135.9|7131.9|7136.1|7132.1|7135.7|7131.7|0
1629934200000|2021-08-25 23:30:00|7135.7|7131.7|7137.3|7133.3|7137.3|7133.3|7135.7|7131.7|0
1629934500000|2021-08-25 23:35:00|7135.6|7131.6|7134.9|7130.9|7135.6|7131.6|7134.9|7130.9|0
1629934800000|2021-08-25 23:40:00|7135.3|7131.3|7137.4|7133.4|7137.6|7133.6|7135.3|7131.3|0
1629935100000|2021-08-25 23:45:00|7137.6|7133.6|7136.3|7132.3|7137.6|7133.6|7136|7132|0
1629935400000|2021-08-25 23:50:00|7136|7132|7136.3|7132.3|7136.3|7132.3|7136|7132|0
1629935700000|2021-08-25 23:55:00|7136|7132|7136|7132|7136.3|7132.3|7135.8|7131.8|0
1629936000000|2021-08-26 00:00:00|7136.3|7132.3|7132.3|7129.3|7136.3|7132.3|7131.8|7128.8|55
1629936300000|2021-08-26 00:05:00|7132.6|7129.6|7133.1|7130.1|7133.8|7130.8|7131.1|7128.1|31
1629936600000|2021-08-26 00:10:00|7131.8|7128.8|7128.3|7125.3|7132.3|7129.3|7128.3|7125.3|44
1629936900000|2021-08-26 00:15:00|7128.1|7125.1|7127.3|7124.3|7129.8|7126.8|7126.8|7123.8|52
1629937200000|2021-08-26 00:20:00|7127.1|7124.1|7125.1|7122.1|7128.3|7125.3|7124.1|7121.1|37
1629937500000|2021-08-26 00:25:00|7125.3|7122.3|7125.1|7122.1|7126.3|7123.3|7123.8|7120.8|18
1629937800000|2021-08-26 00:30:00|7125.3|7122.3|7127.1|7124.1|7127.1|7124.1|7123.8|7120.8|14
1629938100000|2021-08-26 00:35:00|7127.6|7124.6|7123.8|7120.8|7127.6|7124.6|7123.6|7120.6|3
1629938400000|2021-08-26 00:40:00|7123.6|7120.6|7124.6|7121.6|7124.6|7121.6|7122.8|7119.8|15
1629938700000|2021-08-26 00:45:00|7124.8|7121.8|7124.6|7121.6|7126.6|7123.6|7123.1|7120.1|3
1629939000000|2021-08-26 00:50:00|7123.8|7120.8|7124.3|7121.3|7124.8|7121.8|7123.6|7120.6|15
1629939300000|2021-08-26 00:55:00|7124.8|7121.8|7126.1|7123.1|7126.6|7123.6|7124.8|7121.8|7
1629939600000|2021-08-26 01:00:00|7126.3|7123.3|7125.3|7122.3|7126.3|7123.3|7123.8|7120.8|21
1629939900000|2021-08-26 01:05:00|7124.8|7121.8|7123.6|7120.6|7126.8|7123.8|7123.3|7120.3|21
1629940200000|2021-08-26 01:10:00|7123.3|7120.3|7124.8|7121.8|7125.3|7122.3|7122.3|7119.3|31
1629940500000|2021-08-26 01:15:00|7125.1|7122.1|7125.8|7122.8|7126.1|7123.1|7123.6|7120.6|14
1629940800000|2021-08-26 01:20:00|7125.6|7122.6|7126.8|7123.8|7127.3|7124.3|7125.1|7122.1|4
1629941100000|2021-08-26 01:25:00|7126.6|7123.6|7126.8|7123.8|7127.6|7124.6|7125.8|7122.8|3
1629941400000|2021-08-26 01:30:00|7127.1|7124.1|7122.3|7119.3|7127.3|7124.3|7122.3|7119.3|9
1629941700000|2021-08-26 01:35:00|7121.8|7118.8|7127.1|7124.1|7127.3|7124.3|7121.1|7118.1|8
1629942000000|2021-08-26 01:40:00|7127.3|7124.3|7125.3|7122.3|7127.6|7124.6|7125.3|7122.3|7
1629942300000|2021-08-26 01:45:00|7125.6|7122.6|7127.3|7124.3|7127.3|7124.3|7125.3|7122.3|23
1629942600000|2021-08-26 01:50:00|7127.1|7124.1|7128.8|7125.8|7130.6|7127.6|7127.1|7124.1|23
1629942900000|2021-08-26 01:55:00|7129.1|7126.1|7126.8|7123.8|7129.1|7126.1|7126.8|7123.8|4
1629943200000|2021-08-26 02:00:00|7127.1|7124.1|7122.8|7119.8|7127.6|7124.6|7122.8|7119.8|2
1629943500000|2021-08-26 02:05:00|7123.1|7120.1|7123.3|7120.3|7124.8|7121.8|7122.6|7119.6|23
1629943800000|2021-08-26 02:10:00|7123.1|7120.1|7124.6|7121.6|7125.1|7122.1|7122.6|7119.6|4
1629944100000|2021-08-26 02:15:00|7125.1|7122.1|7122.8|7119.8|7125.1|7122.1|7122.6|7119.6|1
1629944400000|2021-08-26 02:20:00|7122.6|7119.6|7122.1|7119.1|7123.8|7120.8|7121.6|7118.6|0
1629944700000|2021-08-26 02:25:00|7122.6|7119.6|7121.8|7118.8|7123.1|7120.1|7121.6|7118.6|3
1629945000000|2021-08-26 02:30:00|7121.6|7118.6|7121.6|7118.6|7122.1|7119.1|7120.1|7117.1|17
1629945300000|2021-08-26 02:35:00|7121.3|7118.3|7121.3|7118.3|7122.1|7119.1|7120.6|7117.6|29
1629945600000|2021-08-26 02:40:00|7121.6|7118.6|7122.8|7119.8|7123.1|7120.1|7120.8|7117.8|9
1629945900000|2021-08-26 02:45:00|7123.1|7120.1|7126.1|7123.1|7126.3|7123.3|7122.6|7119.6|11
1629946200000|2021-08-26 02:50:00|7125.8|7122.8|7126.3|7123.3|7126.8|7123.8|7125.3|7122.3|24
1629946500000|2021-08-26 02:55:00|7126.6|7123.6|7127.3|7124.3|7127.6|7124.6|7126.3|7123.3|6
1629946800000|2021-08-26 03:00:00|7127.1|7124.1|7125.3|7122.3|7127.3|7124.3|7125.3|7122.3|6
1629947100000|2021-08-26 03:05:00|7125.6|7122.6|7124.8|7121.8|7125.6|7122.6|7124.3|7121.3|8
1629947400000|2021-08-26 03:10:00|7124.6|7121.6|7122.8|7119.8|7124.8|7121.8|7122.3|7119.3|30
1629947700000|2021-08-26 03:15:00|7123.1|7120.1|7123.6|7120.6|7124.3|7121.3|7121.8|7118.8|39
1629948000000|2021-08-26 03:20:00|7123.3|7120.3|7123.6|7120.6|7123.8|7120.8|7122.8|7119.8|15
1629948300000|2021-08-26 03:25:00|7123.8|7120.8|7125.1|7122.1|7125.1|7122.1|7123.3|7120.3|2
1629948600000|2021-08-26 03:30:00|7125.3|7122.3|7125.6|7122.6|7125.8|7122.8|7125.1|7122.1|9
1629948900000|2021-08-26 03:35:00|7125.8|7122.8|7127.8|7124.8|7127.8|7124.8|7125.8|7122.8|35
1629949200000|2021-08-26 03:40:00|7127.6|7124.6|7126.8|7123.8|7127.8|7124.8|7126.6|7123.6|10
1629949500000|2021-08-26 03:45:00|7127.1|7124.1|7125.3|7122.3|7127.1|7124.1|7125.3|7122.3|13
1629949800000|2021-08-26 03:50:00|7124.8|7121.8|7125.3|7122.3|7125.8|7122.8|7124.8|7121.8|7
1629950100000|2021-08-26 03:55:00|7125.1|7122.1|7126.1|7123.1|7126.3|7123.3|7124.8|7121.8|9
1629950400000|2021-08-26 04:00:00|7125.8|7122.8|7126.1|7123.1|7126.3|7123.3|7125.1|7122.1|1
1629950700000|2021-08-26 04:05:00|7125.8|7122.8|7126.8|7123.8|7126.8|7123.8|7125.8|7122.8|10
1629951000000|2021-08-26 04:10:00|7126.3|7123.3|7125.8|7122.8|7126.3|7123.3|7125.3|7122.3|9
1629951300000|2021-08-26 04:15:00|7125.6|7122.6|7125.3|7122.3|7125.6|7122.6|7124.8|7121.8|5
1629951600000|2021-08-26 04:20:00|7125.6|7122.6|7125.3|7122.3|7125.8|7122.8|7124.8|7121.8|10
1629951900000|2021-08-26 04:25:00|7125.6|7122.6|7125.6|7122.6|7125.8|7122.8|7125.3|7122.3|6
1629952200000|2021-08-26 04:30:00|7125.3|7122.3|7125.8|7122.8|7125.8|7122.8|7124.8|7121.8|14
1629952500000|2021-08-26 04:35:00|7125.6|7122.6|7125.8|7122.8|7125.8|7122.8|7125.3|7122.3|6
1629952800000|2021-08-26 04:40:00|7126.3|7123.3|7124.8|7121.8|7126.3|7123.3|7124.8|7121.8|8
1629953100000|2021-08-26 04:45:00|7124.6|7121.6|7124.6|7121.6|7124.8|7121.8|7124.1|7121.1|7
1629953400000|2021-08-26 04:50:00|7124.8|7121.8|7124.3|7121.3|7125.1|7122.1|7124.1|7121.1|5
1629953700000|2021-08-26 04:55:00|7124.1|7121.1|7124.1|7121.1|7124.1|7121.1|7123.3|7120.3|25
1629954000000|2021-08-26 05:00:00|7123.8|7120.8|7123.6|7120.6|7125.3|7122.3|7123.1|7120.1|59
1629954300000|2021-08-26 05:05:00|7123.8|7120.8|7125.1|7122.1|7125.3|7122.3|7123.3|7120.3|23
1629954600000|2021-08-26 05:10:00|7125.3|7122.3|7125.8|7122.8|7125.8|7122.8|7125.3|7122.3|11
1629954900000|2021-08-26 05:15:00|7125.6|7122.6|7126.3|7123.3|7126.3|7123.3|7125.6|7122.6|13
1629955200000|2021-08-26 05:20:00|7126.1|7123.1|7128.1|7125.1|7128.6|7125.6|7126.1|7123.1|44
1629955500000|2021-08-26 05:25:00|7127.8|7124.8|7127.6|7124.6|7128.1|7125.1|7127.3|7124.3|50
1629955800000|2021-08-26 05:30:00|7127.3|7124.3|7126.6|7123.6|7127.6|7124.6|7125.3|7122.3|31
1629956100000|2021-08-26 05:35:00|7126.3|7123.3|7126.6|7123.6|7126.8|7123.8|7125.6|7122.6|16
1629956400000|2021-08-26 05:40:00|7126.8|7123.8|7126.6|7123.6|7126.8|7123.8|7125.8|7122.8|14
1629956700000|2021-08-26 05:45:00|7126.8|7123.8|7126.1|7123.1|7127.3|7124.3|7125.6|7122.6|26
1629957000000|2021-08-26 05:50:00|7125.8|7122.8|7124.3|7121.3|7125.8|7122.8|7124.3|7121.3|40
1629957300000|2021-08-26 05:55:00|7124.1|7121.1|7123.6|7120.6|7124.8|7121.8|7123.1|7120.1|36
1629957600000|2021-08-26 06:00:00|7123.3|7120.3|7124.1|7122.1|7124.1|7122.1|7119.6|7117.6|260
1629957900000|2021-08-26 06:05:00|7123.8|7121.8|7116.6|7114.6|7124.1|7122.1|7116.6|7114.6|132
1629958200000|2021-08-26 06:10:00|7116.3|7114.3|7113.6|7111.6|7116.6|7114.6|7112.8|7110.8|145
1629958500000|2021-08-26 06:15:00|7113.3|7111.3|7117.3|7115.3|7117.6|7115.6|7112.8|7110.8|102
1629958800000|2021-08-26 06:20:00|7117.6|7115.6|7114.1|7112.1|7119.8|7117.8|7113.6|7111.6|208
1629959100000|2021-08-26 06:25:00|7114.3|7112.3|7115.1|7113.1|7116.1|7114.1|7113.3|7111.3|112
1629959400000|2021-08-26 06:30:00|7115.3|7113.3|7115.1|7113.1|7117.1|7115.1|7113.3|7111.3|173
1629959700000|2021-08-26 06:35:00|7115.3|7113.3|7111.6|7109.6|7116.1|7114.1|7111.1|7109.1|113
1629960000000|2021-08-26 06:40:00|7111.1|7109.1|7110.1|7108.1|7111.6|7109.6|7109.1|7107.1|141
1629960300000|2021-08-26 06:45:00|7109.6|7107.6|7110.3|7108.3|7112.1|7110.1|7109.6|7107.6|120
1629960600000|2021-08-26 06:50:00|7110.1|7108.1|7109.1|7107.1|7110.6|7108.6|7107.1|7105.1|172
1629960900000|2021-08-26 06:55:00|7109.3|7107.3|7110.6|7108.6|7113.1|7111.1|7108.8|7106.8|232
1629961200000|2021-08-26 07:00:00|7110.1|7109.1|7106.6|7105.6|7119.8|7118.8|7106.3|7105.3|2149
1629961500000|2021-08-26 07:05:00|7105.8|7104.8|7097.8|7096.8|7114.1|7113.1|7097.8|7096.8|1150
1629961800000|2021-08-26 07:10:00|7097.3|7096.3|7105.3|7104.3|7106.6|7105.6|7093.8|7092.8|1269
1629962100000|2021-08-26 07:15:00|7106.3|7105.3|7104.6|7103.6|7106.8|7105.8|7098.3|7097.3|718
1629962400000|2021-08-26 07:20:00|7104.3|7103.3|7102.1|7101.1|7105.1|7104.1|7096.1|7095.1|762
1629962700000|2021-08-26 07:25:00|7102.3|7101.3|7116.1|7115.1|7118.8|7117.8|7101.6|7100.6|692
1629963000000|2021-08-26 07:30:00|7115.8|7114.8|7121.3|7120.3|7126.3|7125.3|7115.8|7114.8|896
1629963300000|2021-08-26 07:35:00|7121.6|7120.6|7125.8|7124.8|7130.8|7129.8|7121.6|7120.6|658
1629963600000|2021-08-26 07:40:00|7125.6|7124.6|7123.1|7122.1|7130.9|7129.9|7120.1|7119.1|496
1629963900000|2021-08-26 07:45:00|7122.9|7121.9|7121.4|7120.4|7125.1|7124.1|7117.6|7116.6|473
1629964200000|2021-08-26 07:50:00|7120.9|7119.9|7115.1|7114.1|7125.1|7124.1|7114.9|7113.9|489
1629964500000|2021-08-26 07:55:00|7115.4|7114.4|7124.1|7123.1|7126.6|7125.6|7115.4|7114.4|423
1629964800000|2021-08-26 08:00:00|7124.4|7123.4|7126.1|7125.1|7129.9|7128.9|7122.1|7121.1|293
1629965100000|2021-08-26 08:05:00|7126.9|7125.9|7123.1|7122.1|7128.1|7127.1|7121.4|7120.4|307
1629965400000|2021-08-26 08:10:00|7123.4|7122.4|7127.6|7126.6|7128.4|7127.4|7122.1|7121.1|218
1629965700000|2021-08-26 08:15:00|7127.4|7126.4|7124.6|7123.6|7129.4|7128.4|7124.6|7123.6|238
1629966000000|2021-08-26 08:20:00|7124.4|7123.4|7127.1|7126.1|7132.1|7131.1|7124.1|7123.1|329
1629966300000|2021-08-26 08:25:00|7126.9|7125.9|7122.4|7121.4|7128.4|7127.4|7121.6|7120.6|214
1629966600000|2021-08-26 08:30:00|7122.6|7121.6|7124.9|7123.9|7125.4|7124.4|7121.4|7120.4|357
1629966900000|2021-08-26 08:35:00|7124.6|7123.6|7123.9|7122.9|7129.4|7128.4|7123.6|7122.6|245
1629967200000|2021-08-26 08:40:00|7123.1|7122.1|7124.9|7123.9|7125.9|7124.9|7121.9|7120.9|236
1629967500000|2021-08-26 08:45:00|7124.6|7123.6|7123.1|7122.1|7126.1|7125.1|7121.9|7120.9|199
1629967800000|2021-08-26 08:50:00|7122.9|7121.9|7123.1|7122.1|7124.1|7123.1|7120.1|7119.1|282
1629968100000|2021-08-26 08:55:00|7123.4|7122.4|7117.9|7116.9|7123.4|7122.4|7117.4|7116.4|208
1629968400000|2021-08-26 09:00:00|7118.1|7117.1|7107.1|7106.1|7119.1|7118.1|7105.9|7104.9|429
1629968700000|2021-08-26 09:05:00|7106.6|7105.6|7112.9|7111.9|7113.6|7112.6|7105.4|7104.4|504
1629969000000|2021-08-26 09:10:00|7113.1|7112.1|7115.1|7114.1|7115.9|7114.9|7110.4|7109.4|411
1629969300000|2021-08-26 09:15:00|7114.9|7113.9|7120.4|7119.4|7120.6|7119.6|7114.1|7113.1|188
1629969600000|2021-08-26 09:20:00|7120.1|7119.1|7118.9|7117.9|7120.4|7119.4|7116.4|7115.4|401
1629969900000|2021-08-26 09:25:00|7118.6|7117.6|7120.9|7119.9|7123.6|7122.6|7118.1|7117.1|361
1629970200000|2021-08-26 09:30:00|7121.1|7120.1|7122.4|7121.4|7123.1|7122.1|7116.4|7115.4|402
1629970500000|2021-08-26 09:35:00|7122.6|7121.6|7121.9|7120.9|7124.9|7123.9|7119.6|7118.6|539
1629970800000|2021-08-26 09:40:00|7121.6|7120.6|7121.4|7120.4|7123.9|7122.9|7118.6|7117.6|656
1629971100000|2021-08-26 09:45:00|7120.9|7119.9|7120.9|7119.9|7121.6|7120.6|7117.6|7116.6|266
1629971400000|2021-08-26 09:50:00|7120.4|7119.4|7121.9|7120.9|7123.4|7122.4|7119.9|7118.9|247
1629971700000|2021-08-26 09:55:00|7122.6|7121.6|7123.9|7122.9|7124.9|7123.9|7121.9|7120.9|275
1629972000000|2021-08-26 10:00:00|7123.6|7122.6|7127.1|7126.1|7129.1|7128.1|7122.9|7121.9|389
1629972300000|2021-08-26 10:05:00|7126.6|7125.6|7120.9|7119.9|7128.4|7127.4|7119.9|7118.9|249
1629972600000|2021-08-26 10:10:00|7120.6|7119.6|7117.9|7116.9|7120.9|7119.9|7117.6|7116.6|231
1629972900000|2021-08-26 10:15:00|7117.6|7116.6|7118.4|7117.4|7120.6|7119.6|7117.6|7116.6|222
1629973200000|2021-08-26 10:20:00|7118.9|7117.9|7119.9|7118.9|7120.4|7119.4|7117.4|7116.4|169
1629973500000|2021-08-26 10:25:00|7120.1|7119.1|7121.6|7120.6|7121.9|7120.9|7118.9|7117.9|215
1629973800000|2021-08-26 10:30:00|7121.9|7120.9|7117.4|7116.4|7124.6|7123.6|7116.9|7115.9|464
1629974100000|2021-08-26 10:35:00|7117.6|7116.6|7122.6|7121.6|7123.4|7122.4|7117.1|7116.1|432
1629974400000|2021-08-26 10:40:00|7122.9|7121.9|7124.4|7123.4|7125.9|7124.9|7122.4|7121.4|108
1629974700000|2021-08-26 10:45:00|7123.9|7122.9|7126.6|7125.6|7127.4|7126.4|7123.4|7122.4|142
1629975000000|2021-08-26 10:50:00|7126.9|7125.9|7127.9|7126.9|7127.9|7126.9|7125.4|7124.4|93
1629975300000|2021-08-26 10:55:00|7128.1|7127.1|7130.1|7129.1|7131.1|7130.1|7127.4|7126.4|210
1629975600000|2021-08-26 11:00:00|7130.4|7129.4|7127.1|7126.1|7132.4|7131.4|7126.9|7125.9|320
1629975900000|2021-08-26 11:05:00|7126.9|7125.9|7125.4|7124.4|7128.4|7127.4|7123.9|7122.9|296
1629976200000|2021-08-26 11:10:00|7125.6|7124.6|7127.6|7126.6|7128.6|7127.6|7125.6|7124.6|110
1629976500000|2021-08-26 11:15:00|7127.9|7126.9|7128.1|7127.1|7128.1|7127.1|7125.6|7124.6|134
1629976800000|2021-08-26 11:20:00|7127.9|7126.9|7130.9|7129.9|7131.6|7130.6|7127.1|7126.1|265
1629977100000|2021-08-26 11:25:00|7131.1|7130.1|7127.1|7126.1|7131.9|7130.9|7127.1|7126.1|156
1629977400000|2021-08-26 11:30:00|7126.9|7125.9|7127.4|7126.4|7127.9|7126.9|7126.1|7125.1|173
1629977700000|2021-08-26 11:35:00|7126.9|7125.9|7128.1|7127.1|7129.1|7128.1|7126.4|7125.4|276
1629978000000|2021-08-26 11:40:00|7127.6|7126.6|7128.9|7127.9|7129.6|7128.6|7127.6|7126.6|140
1629978300000|2021-08-26 11:45:00|7128.6|7127.6|7130.6|7129.6|7130.9|7129.9|7127.4|7126.4|115
1629978600000|2021-08-26 11:50:00|7130.4|7129.4|7131.4|7130.4|7131.9|7130.9|7129.9|7128.9|117
1629978900000|2021-08-26 11:55:00|7131.6|7130.6|7132.9|7131.9|7134.9|7133.9|7131.6|7130.6|238
1629979200000|2021-08-26 12:00:00|7133.4|7132.4|7131.9|7130.9|7133.4|7132.4|7130.9|7129.9|170
1629979500000|2021-08-26 12:05:00|7132.4|7131.4|7133.1|7132.1|7133.1|7132.1|7130.9|7129.9|153
1629979800000|2021-08-26 12:10:00|7133.6|7132.6|7133.9|7132.9|7135.4|7134.4|7133.4|7132.4|185
1629980100000|2021-08-26 12:15:00|7133.4|7132.4|7134.9|7133.9|7135.9|7134.9|7133.4|7132.4|346
1629980400000|2021-08-26 12:20:00|7135.4|7134.4|7133.4|7132.4|7135.4|7134.4|7131.9|7130.9|396
1629980700000|2021-08-26 12:25:00|7133.9|7132.9|7133.4|7132.4|7133.9|7132.9|7132.6|7131.6|223
1629981000000|2021-08-26 12:30:00|7133.9|7132.9|7132.6|7131.6|7134.4|7133.4|7131.6|7130.6|276
1629981300000|2021-08-26 12:35:00|7132.4|7131.4|7129.6|7128.6|7133.1|7132.1|7127.4|7126.4|488
1629981600000|2021-08-26 12:40:00|7130.1|7129.1|7129.4|7128.4|7131.4|7130.4|7128.1|7127.1|318
1629981900000|2021-08-26 12:45:00|7129.9|7128.9|7131.6|7130.6|7132.6|7131.6|7129.9|7128.9|259
1629982200000|2021-08-26 12:50:00|7131.4|7130.4|7132.4|7131.4|7132.9|7131.9|7130.9|7129.9|293
1629982500000|2021-08-26 12:55:00|7132.1|7131.1|7132.4|7131.4|7133.4|7132.4|7131.4|7130.4|455
1629982800000|2021-08-26 13:00:00|7132.9|7131.9|7132.6|7131.6|7135.9|7134.9|7130.9|7129.9|339
1629983100000|2021-08-26 13:05:00|7132.9|7131.9|7135.4|7134.4|7136.1|7135.1|7132.1|7131.1|243
1629983400000|2021-08-26 13:10:00|7135.1|7134.1|7132.9|7131.9|7135.4|7134.4|7132.4|7131.4|422
1629983700000|2021-08-26 13:15:00|7133.1|7132.1|7133.6|7132.6|7134.1|7133.1|7130.9|7129.9|340
1629984000000|2021-08-26 13:20:00|7133.9|7132.9|7132.4|7131.4|7134.4|7133.4|7131.9|7130.9|393
1629984300000|2021-08-26 13:25:00|7131.9|7130.9|7130.9|7129.9|7131.9|7130.9|7128.9|7127.9|344
1629984600000|2021-08-26 13:30:00|7130.4|7129.4|7134.9|7133.9|7135.4|7134.4|7126.6|7125.6|720
1629984900000|2021-08-26 13:35:00|7135.1|7134.1|7135.4|7134.4|7137.1|7136.1|7133.4|7132.4|1287
1629985200000|2021-08-26 13:40:00|7135.1|7134.1|7136.9|7135.9|7139.1|7138.1|7134.6|7133.6|561
1629985500000|2021-08-26 13:45:00|7136.6|7135.6|7140.1|7139.1|7146.4|7145.4|7136.4|7135.4|783
1629985800000|2021-08-26 13:50:00|7140.6|7139.6|7139.4|7138.4|7141.9|7140.9|7137.4|7136.4|542
1629986100000|2021-08-26 13:55:00|7139.9|7138.9|7136.9|7135.9|7139.9|7138.9|7135.9|7134.9|497
1629986400000|2021-08-26 14:00:00|7137.4|7136.4|7135.9|7134.9|7138.4|7137.4|7133.6|7132.6|742
1629986700000|2021-08-26 14:05:00|7135.6|7134.6|7135.9|7134.9|7136.4|7135.4|7133.4|7132.4|523
1629987000000|2021-08-26 14:10:00|7136.4|7135.4|7138.4|7137.4|7141.4|7140.4|7136.4|7135.4|447
1629987300000|2021-08-26 14:15:00|7138.9|7137.9|7138.9|7137.9|7142.4|7141.4|7137.9|7136.9|531
1629987600000|2021-08-26 14:20:00|7138.6|7137.6|7136.4|7135.4|7138.6|7137.6|7135.9|7134.9|536
1629987900000|2021-08-26 14:25:00|7136.9|7135.9|7131.4|7130.4|7136.9|7135.9|7116.4|7115.4|1570
1629988200000|2021-08-26 14:30:00|7131.6|7130.6|7129.9|7128.9|7136.4|7135.4|7128.9|7127.9|588
1629988500000|2021-08-26 14:35:00|7129.1|7128.1|7128.9|7127.9|7134.9|7133.9|7128.4|7127.4|734
1629988800000|2021-08-26 14:40:00|7128.4|7127.4|7126.6|7125.6|7129.4|7128.4|7124.1|7123.1|622
1629989100000|2021-08-26 14:45:00|7126.4|7125.4|7127.4|7126.4|7133.4|7132.4|7126.1|7125.1|713
1629989400000|2021-08-26 14:50:00|7127.6|7126.6|7118.1|7117.1|7128.9|7127.9|7117.9|7116.9|781
1629989700000|2021-08-26 14:55:00|7118.4|7117.4|7123.1|7122.1|7124.9|7123.9|7117.9|7116.9|427
1629990000000|2021-08-26 15:00:00|7122.9|7121.9|7120.4|7119.4|7122.9|7121.9|7118.4|7117.4|557
1629990300000|2021-08-26 15:05:00|7119.9|7118.9|7121.1|7120.1|7121.9|7120.9|7116.6|7115.6|586
1629990600000|2021-08-26 15:10:00|7120.9|7119.9|7123.9|7122.9|7125.4|7124.4|7119.9|7118.9|629
1629990900000|2021-08-26 15:15:00|7123.4|7122.4|7123.9|7122.9|7125.9|7124.9|7122.4|7121.4|970
1629991200000|2021-08-26 15:20:00|7124.1|7123.1|7127.1|7126.1|7132.4|7131.4|7124.1|7123.1|812
1629991500000|2021-08-26 15:25:00|7127.4|7126.4|7126.4|7124.4|7128.4|7127.4|7125.4|7124.4|1629
1629991800000|2021-08-26 15:30:00|7128.4|7126.4|7127.4|7125.4|7128.9|7126.9|7122.4|7120.4|3197
1629992100000|2021-08-26 15:35:00|7127.9|7125.9|7128.4|7126.4|7129.4|7127.4|7124.9|7122.9|873
1629992400000|2021-08-26 15:40:00|7128.9|7126.9|7123.9|7121.9|7129.4|7127.4|7123.9|7121.9|578
1629992700000|2021-08-26 15:45:00|7124.1|7122.1|7124.6|7122.6|7126.4|7124.4|7123.1|7121.1|351
1629993000000|2021-08-26 15:50:00|7124.9|7122.9|7128.4|7126.4|7129.1|7127.1|7124.1|7122.1|380
1629993300000|2021-08-26 15:55:00|7128.6|7126.6|7131.1|7129.1|7131.9|7129.9|7127.9|7125.9|389
1629993600000|2021-08-26 16:00:00|7130.9|7128.9|7136.4|7134.4|7136.4|7134.4|7130.9|7128.9|339
1629993900000|2021-08-26 16:05:00|7136.1|7134.1|7136.4|7134.4|7136.4|7134.4|7133.9|7131.9|234
1629994200000|2021-08-26 16:10:00|7136.6|7134.6|7138.4|7136.4|7138.9|7136.9|7135.9|7133.9|207
1629994500000|2021-08-26 16:15:00|7138.6|7136.6|7138.9|7136.9|7140.4|7138.4|7138.4|7136.4|263
1629994800000|2021-08-26 16:20:00|7138.4|7136.4|7139.9|7137.9|7139.9|7137.9|7138.4|7136.4|151
1629995100000|2021-08-26 16:25:00|7139.6|7137.6|7139.9|7137.9|7140.4|7138.4|7139.4|7137.4|163
1629995400000|2021-08-26 16:30:00|7140.4|7138.4|7141.4|7139.4|7141.4|7139.4|7138.9|7136.9|201
1629995700000|2021-08-26 16:35:00|7140.9|7138.9|7141.4|7139.4|7142.4|7140.4|7140.4|7138.4|305
1629996000000|2021-08-26 16:40:00|7141.6|7139.6|7140.9|7138.9|7141.6|7139.6|7140.4|7138.4|174
1629996300000|2021-08-26 16:45:00|7141.1|7139.1|7140.9|7138.9|7141.4|7139.4|7140.4|7138.4|129
1629996600000|2021-08-26 16:50:00|7141.4|7139.4|7139.9|7137.9|7142.9|7140.9|7139.6|7137.6|262
1629996900000|2021-08-26 16:55:00|7139.6|7137.6|7140.9|7138.9|7142.4|7140.4|7139.4|7137.4|106
1629997200000|2021-08-26 17:00:00|7141.1|7139.1|7140.9|7138.9|7141.9|7139.9|7140.4|7138.4|67
1629997500000|2021-08-26 17:05:00|7141.1|7139.1|7138.9|7136.9|7141.1|7139.1|7138.9|7136.9|67
1629997800000|2021-08-26 17:10:00|7139.1|7137.1|7139.4|7137.4|7139.6|7137.6|7137.9|7135.9|52
1629998100000|2021-08-26 17:15:00|7139.6|7137.6|7137.4|7135.4|7139.9|7137.9|7136.9|7134.9|61
1629998400000|2021-08-26 17:20:00|7137.9|7135.9|7132.9|7130.9|7137.9|7135.9|7132.6|7130.6|121
1629998700000|2021-08-26 17:25:00|7132.6|7130.6|7133.4|7131.4|7134.1|7132.1|7132.1|7130.1|119
1629999000000|2021-08-26 17:30:00|7133.9|7131.9|7134.1|7132.1|7135.4|7133.4|7132.9|7130.9|77
1629999300000|2021-08-26 17:35:00|7133.9|7131.9|7135.4|7133.4|7135.9|7133.9|7133.9|7131.9|69
1629999600000|2021-08-26 17:40:00|7135.1|7133.1|7136.1|7134.1|7136.6|7134.6|7134.9|7132.9|54
1629999900000|2021-08-26 17:45:00|7135.9|7133.9|7133.9|7131.9|7136.9|7134.9|7133.4|7131.4|54
1630000200000|2021-08-26 17:50:00|7134.4|7132.4|7134.4|7132.4|7135.1|7133.1|7133.6|7131.6|57
1630000500000|2021-08-26 17:55:00|7134.6|7132.6|7134.4|7132.4|7136.4|7134.4|7134.4|7132.4|66
1630000800000|2021-08-26 18:00:00|7134.1|7132.1|7131.9|7129.9|7134.4|7132.4|7131.1|7129.1|53
1630001100000|2021-08-26 18:05:00|7132.1|7130.1|7128.4|7126.4|7132.6|7130.6|7128.1|7126.1|68
1630001400000|2021-08-26 18:10:00|7128.1|7126.1|7127.6|7125.6|7129.4|7127.4|7127.4|7125.4|94
1630001700000|2021-08-26 18:15:00|7127.9|7125.9|7126.6|7124.6|7129.9|7127.9|7126.6|7124.6|136
1630002000000|2021-08-26 18:20:00|7126.9|7124.9|7128.6|7126.6|7130.4|7128.4|7126.9|7124.9|53
1630002300000|2021-08-26 18:25:00|7128.4|7126.4|7128.9|7126.9|7130.6|7128.6|7128.4|7126.4|56
1630002600000|2021-08-26 18:30:00|7128.6|7126.6|7129.4|7127.4|7130.6|7128.6|7127.9|7125.9|74
1630002900000|2021-08-26 18:35:00|7129.6|7127.6|7130.9|7128.9|7131.1|7129.1|7127.9|7125.9|60
1630003200000|2021-08-26 18:40:00|7130.6|7128.6|7127.6|7125.6|7130.6|7128.6|7126.9|7124.9|90
1630003500000|2021-08-26 18:45:00|7127.4|7125.4|7125.4|7123.4|7129.9|7127.9|7125.4|7123.4|74
1630003800000|2021-08-26 18:50:00|7125.1|7123.1|7126.9|7124.9|7126.9|7124.9|7124.4|7122.4|59
1630004100000|2021-08-26 18:55:00|7126.6|7124.6|7123.9|7121.9|7126.9|7124.9|7123.1|7121.1|66
1630004400000|2021-08-26 19:00:00|7123.6|7121.6|7121.6|7119.6|7123.6|7121.6|7120.1|7118.1|104
1630004700000|2021-08-26 19:05:00|7121.9|7119.9|7119.6|7117.6|7121.9|7119.9|7117.1|7115.1|168
1630005000000|2021-08-26 19:10:00|7120.1|7118.1|7119.6|7117.6|7120.1|7118.1|7117.1|7115.1|45
1630005300000|2021-08-26 19:15:00|7119.9|7117.9|7126.1|7124.1|7127.1|7125.1|7118.1|7116.1|167
1630005600000|2021-08-26 19:20:00|7126.4|7124.4|7122.1|7120.1|7126.6|7124.6|7121.1|7119.1|55
1630005900000|2021-08-26 19:25:00|7122.4|7120.4|7121.4|7119.4|7123.1|7121.1|7119.1|7117.1|35
1630006200000|2021-08-26 19:30:00|7121.1|7119.1|7121.9|7119.9|7123.9|7121.9|7120.6|7118.6|33
1630006500000|2021-08-26 19:35:00|7122.4|7120.4|7121.1|7119.1|7125.6|7123.6|7119.9|7117.9|78
1630006800000|2021-08-26 19:40:00|7120.9|7118.9|7120.6|7118.6|7126.9|7124.9|7120.4|7118.4|86
1630007100000|2021-08-26 19:45:00|7120.4|7118.4|7124.4|7122.4|7126.6|7124.6|7119.4|7117.4|235
1630007400000|2021-08-26 19:50:00|7124.6|7122.6|7124.4|7122.4|7127.1|7125.1|7122.6|7120.6|318
1630007700000|2021-08-26 19:55:00|7124.1|7122.1|7126.7|7122.7|7126.9|7124.9|7123.1|7121.1|648
1630008000000|2021-08-26 20:00:00|7126.4|7122.4|7128.6|7124.6|7129.2|7125.2|7126|7122|0
1630008300000|2021-08-26 20:05:00|7128.9|7124.9|7127.2|7123.2|7128.9|7124.9|7126.3|7122.3|0
1630008600000|2021-08-26 20:10:00|7127.6|7123.6|7128.1|7124.1|7128.8|7124.8|7126.3|7122.3|0
1630008900000|2021-08-26 20:15:00|7127.8|7123.8|7128.8|7124.8|7129.1|7125.1|7127.8|7123.8|0
1630009200000|2021-08-26 20:20:00|7129.1|7125.1|7130.1|7126.1|7130.5|7126.5|7128.8|7124.8|0
1630009500000|2021-08-26 20:25:00|7130.4|7126.4|7127.9|7123.9|7130.4|7126.4|7127.9|7123.9|0
1630009800000|2021-08-26 20:30:00|7128.3|7124.3|7128.4|7124.4|7128.7|7124.7|7128.3|7124.3|0
1630010100000|2021-08-26 20:35:00|7128.7|7124.7|7128.7|7124.7|7129.1|7125.1|7128.4|7124.4|0
1630010400000|2021-08-26 20:40:00|7128.4|7124.4|7128.7|7124.7|7128.7|7124.7|7128.4|7124.4|0
1630010700000|2021-08-26 20:45:00|7129|7125|7128.7|7124.7|7129|7125|7128.6|7124.6|0
1630011000000|2021-08-26 20:50:00|7129|7125|7128.3|7124.3|7129|7125|7128.3|7124.3|0
1630011300000|2021-08-26 20:55:00|7128.6|7124.6|7128.2|7124.2|7128.6|7124.6|7128|7124|0
1630011600000|2021-08-26 21:00:00|7128.3|7124.3|7128.7|7124.7|7128.7|7124.7|7128.3|7124.3|0
1630011900000|2021-08-26 21:05:00|7128.6|7124.6|7128.3|7124.3|7128.6|7124.6|7128|7124|0
1630012200000|2021-08-26 21:10:00|7128.2|7124.2|7127.6|7123.6|7128.2|7124.2|7127.5|7123.5|0
1630012500000|2021-08-26 21:15:00|7127.9|7123.9|7128.1|7124.1|7128.3|7124.3|7127.9|7123.9|0
1630012800000|2021-08-26 21:20:00|7127.9|7123.9|7127.7|7123.7|7127.9|7123.9|7127.7|7123.7|0
1630013100000|2021-08-26 21:25:00|7127.5|7123.5|7127.5|7123.5|7127.7|7123.7|7127.5|7123.5|0
1630013400000|2021-08-26 21:30:00|7127.6|7123.6|7128|7124|7128.1|7124.1|7127.5|7123.5|0
1630013700000|2021-08-26 21:35:00|7127.9|7123.9|7127.2|7123.2|7127.9|7123.9|7127.1|7123.1|0
1630014000000|2021-08-26 21:40:00|7127.1|7123.1|7126.9|7122.9|7127.4|7123.4|7126.9|7122.9|0
1630014300000|2021-08-26 21:45:00|7126.8|7122.8|7126.7|7122.7|7126.8|7122.8|7126.6|7122.6|0
1630014600000|2021-08-26 21:50:00|7126.6|7122.6|7126.8|7122.8|7126.9|7122.9|7126.6|7122.6|0
1630014900000|2021-08-26 21:55:00|7126.9|7122.9|7126.9|7122.9|7127|7123|7126.8|7122.8|0
1630015200000|2021-08-26 22:00:00|7127.3|7123.3|7126.5|7122.5|7127.9|7123.9|7126.2|7122.2|0
1630015500000|2021-08-26 22:05:00|7126.3|7122.3|7127.4|7123.4|7127.7|7123.7|7126.3|7122.3|0
1630015800000|2021-08-26 22:10:00|7127.7|7123.7|7128.7|7124.7|7128.7|7124.7|7127.4|7123.4|0
1630016100000|2021-08-26 22:15:00|7129|7125|7128.4|7124.4|7129|7125|7128.1|7124.1|0
1630016400000|2021-08-26 22:20:00|7128.7|7124.7|7127.4|7123.4|7129|7125|7127.4|7123.4|0
1630016700000|2021-08-26 22:25:00|7127.1|7123.1|7127.2|7123.2|7127.2|7123.2|7125.8|7121.8|0
1630017000000|2021-08-26 22:30:00|7127.5|7123.5|7126.9|7122.9|7127.8|7123.8|7126.3|7122.3|0
1630017300000|2021-08-26 22:35:00|7126.6|7122.6|7127.2|7123.2|7127.2|7123.2|7126.6|7122.6|0
1630017600000|2021-08-26 22:40:00|7126.9|7122.9|7126.6|7122.6|7126.9|7122.9|7126.6|7122.6|0
1630017900000|2021-08-26 22:45:00|7126.3|7122.3|7126.3|7122.3|7126.3|7122.3|7126.3|7122.3|0
1630018200000|2021-08-26 22:50:00|7126.6|7122.6|7127|7123|7127|7123|7126.6|7122.6|0
1630018500000|2021-08-26 22:55:00|7126.9|7122.9|7126.8|7122.8|7126.9|7122.9|7126.7|7122.7|0
1630018800000|2021-08-26 23:00:00|7126.5|7122.5|7125.5|7121.5|7126.5|7122.5|7125.2|7121.2|0
1630019100000|2021-08-26 23:05:00|7125.2|7121.2|7124.6|7120.6|7125.5|7121.5|7124.6|7120.6|0
1630019400000|2021-08-26 23:10:00|7124.9|7120.9|7127.8|7123.8|7128.2|7124.2|7124.9|7120.9|0
1630019700000|2021-08-26 23:15:00|7127.5|7123.5|7128.1|7124.1|7128.1|7124.1|7127.5|7123.5|0
1630020000000|2021-08-26 23:20:00|7128|7124|7128.5|7124.5|7128.5|7124.5|7127.8|7123.8|0
1630020300000|2021-08-26 23:25:00|7128.7|7124.7|7128.5|7124.5|7128.8|7124.8|7128.5|7124.5|0
1630020600000|2021-08-26 23:30:00|7128.2|7124.2|7128.2|7124.2|7128.2|7124.2|7127.9|7123.9|0
1630020900000|2021-08-26 23:35:00|7128|7124|7127.6|7123.6|7128.5|7124.5|7127.2|7123.2|0
1630021200000|2021-08-26 23:40:00|7127.3|7123.3|7126.4|7122.4|7127.6|7123.6|7126|7122|0
1630021500000|2021-08-26 23:45:00|7126|7122|7125.1|7121.1|7126.5|7122.5|7125.1|7121.1|0
1630021800000|2021-08-26 23:50:00|7125.2|7121.2|7125.7|7121.7|7126|7122|7122.9|7118.9|0
1630022100000|2021-08-26 23:55:00|7125.9|7121.9|7125.1|7121.1|7126|7122|7125.1|7121.1|0
1630022400000|2021-08-27 00:00:00|7124.8|7120.8|7119.4|7116.4|7125.1|7121.1|7115.4|7112.4|64
1630022700000|2021-08-27 00:05:00|7119.1|7116.1|7117.4|7114.4|7120.4|7117.4|7117.4|7114.4|4
1630023000000|2021-08-27 00:10:00|7117.1|7114.1|7114.4|7111.4|7117.1|7114.1|7113.9|7110.9|33
1630023300000|2021-08-27 00:15:00|7114.6|7111.6|7114.9|7111.9|7118.6|7115.6|7114.4|7111.4|57
1630023600000|2021-08-27 00:20:00|7115.1|7112.1|7113.6|7110.6|7115.1|7112.1|7112.9|7109.9|23
1630023900000|2021-08-27 00:25:00|7113.9|7110.9|7112.9|7109.9|7113.9|7110.9|7111.9|7108.9|27
1630024200000|2021-08-27 00:30:00|7113.1|7110.1|7116.4|7113.4|7116.4|7113.4|7111.6|7108.6|37
1630024500000|2021-08-27 00:35:00|7116.9|7113.9|7117.9|7114.9|7118.6|7115.6|7115.4|7112.4|76
1630024800000|2021-08-27 00:40:00|7118.1|7115.1|7118.4|7115.4|7119.1|7116.1|7117.4|7114.4|28
1630025100000|2021-08-27 00:45:00|7118.1|7115.1|7118.6|7115.6|7118.9|7115.9|7116.6|7113.6|22
1630025400000|2021-08-27 00:50:00|7119.1|7116.1|7122.1|7119.1|7122.9|7119.9|7119.1|7116.1|11
1630025700000|2021-08-27 00:55:00|7121.9|7118.9|7122.6|7119.6|7123.1|7120.1|7120.4|7117.4|34
1630026000000|2021-08-27 01:00:00|7122.4|7119.4|7121.9|7118.9|7124.1|7121.1|7121.9|7118.9|12
1630026300000|2021-08-27 01:05:00|7122.1|7119.1|7121.6|7118.6|7123.6|7120.6|7121.1|7118.1|14
1630026600000|2021-08-27 01:10:00|7121.9|7118.9|7122.6|7119.6|7123.1|7120.1|7121.9|7118.9|3
1630026900000|2021-08-27 01:15:00|7122.4|7119.4|7125.4|7122.4|7126.6|7123.6|7121.6|7118.6|38
1630027200000|2021-08-27 01:20:00|7125.6|7122.6|7124.4|7121.4|7126.6|7123.6|7124.4|7121.4|7
1630027500000|2021-08-27 01:25:00|7124.6|7121.6|7128.4|7125.4|7129.6|7126.6|7124.6|7121.6|24
1630027800000|2021-08-27 01:30:00|7128.6|7125.6|7129.1|7126.1|7130.4|7127.4|7127.9|7124.9|62
1630028100000|2021-08-27 01:35:00|7128.9|7125.9|7129.1|7126.1|7129.9|7126.9|7127.9|7124.9|12
1630028400000|2021-08-27 01:40:00|7129.4|7126.4|7127.4|7124.4|7129.4|7126.4|7126.9|7123.9|24
1630028700000|2021-08-27 01:45:00|7127.6|7124.6|7127.6|7124.6|7128.6|7125.6|7126.4|7123.4|9
1630029000000|2021-08-27 01:50:00|7127.9|7124.9|7126.6|7123.6|7128.4|7125.4|7125.9|7122.9|0
1630029300000|2021-08-27 01:55:00|7126.9|7123.9|7126.9|7123.9|7127.4|7124.4|7125.9|7122.9|2
1630029600000|2021-08-27 02:00:00|7126.6|7123.6|7134.4|7131.4|7134.6|7131.6|7126.6|7123.6|33
1630029900000|2021-08-27 02:05:00|7134.6|7131.6|7135.1|7132.1|7136.4|7133.4|7134.4|7131.4|27
1630030200000|2021-08-27 02:10:00|7135.4|7132.4|7135.9|7132.9|7136.1|7133.1|7135.1|7132.1|19
1630030500000|2021-08-27 02:15:00|7135.6|7132.6|7137.1|7134.1|7137.4|7134.4|7135.1|7132.1|32
1630030800000|2021-08-27 02:20:00|7137.4|7134.4|7136.9|7133.9|7137.9|7134.9|7136.6|7133.6|11
1630031100000|2021-08-27 02:25:00|7137.1|7134.1|7138.9|7135.9|7139.4|7136.4|7136.6|7133.6|15
1630031400000|2021-08-27 02:30:00|7139.1|7136.1|7139.4|7136.4|7139.9|7136.9|7138.6|7135.6|11
1630031700000|2021-08-27 02:35:00|7139.6|7136.6|7138.6|7135.6|7139.6|7136.6|7137.6|7134.6|5
1630032000000|2021-08-27 02:40:00|7138.4|7135.4|7137.6|7134.6|7138.6|7135.6|7136.6|7133.6|9
1630032300000|2021-08-27 02:45:00|7137.4|7134.4|7134.9|7131.9|7138.1|7135.1|7134.6|7131.6|5
1630032600000|2021-08-27 02:50:00|7134.4|7131.4|7135.1|7132.1|7135.9|7132.9|7133.4|7130.4|8
1630032900000|2021-08-27 02:55:00|7134.4|7131.4|7132.9|7129.9|7134.9|7131.9|7132.9|7129.9|11
1630033200000|2021-08-27 03:00:00|7132.6|7129.6|7132.1|7129.1|7133.1|7130.1|7131.6|7128.6|14
1630033500000|2021-08-27 03:05:00|7132.4|7129.4|7132.1|7129.1|7133.1|7130.1|7131.4|7128.4|7
1630033800000|2021-08-27 03:10:00|7131.6|7128.6|7131.9|7128.9|7134.1|7131.1|7131.6|7128.6|8
1630034100000|2021-08-27 03:15:00|7132.1|7129.1|7132.6|7129.6|7132.6|7129.6|7130.6|7127.6|5
1630034400000|2021-08-27 03:20:00|7132.4|7129.4|7131.9|7128.9|7132.6|7129.6|7130.6|7127.6|13
1630034700000|2021-08-27 03:25:00|7131.6|7128.6|7131.1|7128.1|7132.6|7129.6|7130.9|7127.9|2
1630035000000|2021-08-27 03:30:00|7131.6|7128.6|7130.4|7127.4|7131.6|7128.6|7129.6|7126.6|24
1630035300000|2021-08-27 03:35:00|7130.1|7127.1|7131.1|7128.1|7131.6|7128.6|7130.1|7127.1|15
1630035600000|2021-08-27 03:40:00|7131.4|7128.4|7131.4|7128.4|7131.9|7128.9|7130.9|7127.9|1
1630035900000|2021-08-27 03:45:00|7131.1|7128.1|7133.1|7130.1|7133.1|7130.1|7131.1|7128.1|6
1630036200000|2021-08-27 03:50:00|7133.4|7130.4|7132.4|7129.4|7133.4|7130.4|7132.1|7129.1|6
1630036500000|2021-08-27 03:55:00|7132.1|7129.1|7130.6|7127.6|7132.4|7129.4|7130.1|7127.1|2
1630036800000|2021-08-27 04:00:00|7130.9|7127.9|7131.6|7128.6|7131.6|7128.6|7130.6|7127.6|3
1630037100000|2021-08-27 04:05:00|7131.4|7128.4|7131.6|7128.6|7131.9|7128.9|7131.1|7128.1|3
1630037400000|2021-08-27 04:10:00|7131.9|7128.9|7131.1|7128.1|7132.1|7129.1|7130.4|7127.4|22
1630037700000|2021-08-27 04:15:00|7130.9|7127.9|7132.1|7129.1|7132.1|7129.1|7130.9|7127.9|1
1630038000000|2021-08-27 04:20:00|7132.6|7129.6|7133.6|7130.6|7134.4|7131.4|7132.6|7129.6|4
1630038300000|2021-08-27 04:25:00|7133.4|7130.4|7132.9|7129.9|7133.9|7130.9|7132.6|7129.6|15
1630038600000|2021-08-27 04:30:00|7133.1|7130.1|7132.6|7129.6|7134.1|7131.1|7132.1|7129.1|15
1630038900000|2021-08-27 04:35:00|7132.4|7129.4|7132.1|7129.1|7132.6|7129.6|7131.6|7128.6|14
1630039200000|2021-08-27 04:40:00|7131.9|7128.9|7131.6|7128.6|7131.9|7128.9|7131.4|7128.4|3
1630039500000|2021-08-27 04:45:00|7131.9|7128.9|7132.1|7129.1|7132.1|7129.1|7131.6|7128.6|6
1630039800000|2021-08-27 04:50:00|7131.9|7128.9|7131.6|7128.6|7132.1|7129.1|7131.6|7128.6|5
1630040100000|2021-08-27 04:55:00|7131.9|7128.9|7131.9|7128.9|7132.1|7129.1|7131.6|7128.6|17
1630040400000|2021-08-27 05:00:00|7131.6|7128.6|7132.1|7129.1|7132.6|7129.6|7131.4|7128.4|30
1630040700000|2021-08-27 05:05:00|7131.6|7128.6|7129.6|7126.6|7132.1|7129.1|7128.9|7125.9|40
1630041000000|2021-08-27 05:10:00|7129.9|7126.9|7129.6|7126.6|7130.4|7127.4|7129.6|7126.6|7
1630041300000|2021-08-27 05:15:00|7129.4|7126.4|7130.6|7127.6|7130.6|7127.6|7129.4|7126.4|6
1630041600000|2021-08-27 05:20:00|7130.9|7127.9|7132.1|7129.1|7132.9|7129.9|7130.9|7127.9|10
1630041900000|2021-08-27 05:25:00|7132.6|7129.6|7132.6|7129.6|7132.6|7129.6|7131.6|7128.6|13
1630042200000|2021-08-27 05:30:00|7133.1|7130.1|7132.9|7129.9|7134.6|7131.6|7132.1|7129.1|24
1630042500000|2021-08-27 05:35:00|7132.4|7129.4|7130.6|7127.6|7132.9|7129.9|7130.6|7127.6|39
1630042800000|2021-08-27 05:40:00|7131.1|7128.1|7133.1|7130.1|7133.1|7130.1|7130.9|7127.9|22
1630043100000|2021-08-27 05:45:00|7133.4|7130.4|7132.1|7129.1|7134.1|7131.1|7131.6|7128.6|21
1630043400000|2021-08-27 05:50:00|7132.4|7129.4|7134.1|7131.1|7134.1|7131.1|7131.6|7128.6|33
1630043700000|2021-08-27 05:55:00|7133.9|7130.9|7135.6|7132.6|7135.9|7132.9|7133.1|7130.1|48
1630044000000|2021-08-27 06:00:00|7134.9|7131.9|7133.4|7131.4|7134.9|7132.9|7129.9|7127.9|243
1630044300000|2021-08-27 06:05:00|7133.6|7131.6|7135.1|7133.1|7135.9|7133.9|7132.6|7130.6|97
1630044600000|2021-08-27 06:10:00|7135.4|7133.4|7135.4|7133.4|7137.6|7135.6|7134.6|7132.6|107
1630044900000|2021-08-27 06:15:00|7135.1|7133.1|7132.4|7130.4|7135.9|7133.9|7131.9|7129.9|94
1630045200000|2021-08-27 06:20:00|7132.6|7130.6|7133.6|7131.6|7134.4|7132.4|7131.9|7129.9|103
1630045500000|2021-08-27 06:25:00|7133.9|7131.9|7136.6|7134.6|7137.1|7135.1|7132.9|7130.9|103
1630045800000|2021-08-27 06:30:00|7136.9|7134.9|7134.1|7132.1|7137.4|7135.4|7133.6|7131.6|88
1630046100000|2021-08-27 06:35:00|7134.4|7132.4|7131.1|7129.1|7134.9|7132.9|7130.9|7128.9|138
1630046400000|2021-08-27 06:40:00|7131.4|7129.4|7133.9|7131.9|7134.6|7132.6|7130.9|7128.9|131
1630046700000|2021-08-27 06:45:00|7133.6|7131.6|7134.1|7132.1|7134.6|7132.6|7132.6|7130.6|91
1630047000000|2021-08-27 06:50:00|7134.6|7132.6|7134.1|7132.1|7136.4|7134.4|7134.1|7132.1|53
1630047300000|2021-08-27 06:55:00|7133.9|7131.9|7129.1|7127.1|7134.1|7132.1|7129.1|7127.1|142
1630047600000|2021-08-27 07:00:00|7128.6|7127.6|7121.4|7120.4|7131.9|7130.9|7120.6|7119.6|1654
1630047900000|2021-08-27 07:05:00|7120.9|7119.9|7117.4|7116.4|7124.1|7123.1|7117.4|7116.4|845
1630048200000|2021-08-27 07:10:00|7117.9|7116.9|7122.6|7121.6|7123.4|7122.4|7117.1|7116.1|756
1630048500000|2021-08-27 07:15:00|7122.9|7121.9|7125.9|7124.9|7128.9|7127.9|7122.6|7121.6|536
1630048800000|2021-08-27 07:20:00|7125.6|7124.6|7130.6|7129.6|7131.9|7130.9|7125.6|7124.6|409
1630049100000|2021-08-27 07:25:00|7130.4|7129.4|7136.9|7135.9|7137.6|7136.6|7130.4|7129.4|594
1630049400000|2021-08-27 07:30:00|7137.1|7136.1|7135.4|7134.4|7138.6|7137.6|7132.6|7131.6|378
1630049700000|2021-08-27 07:35:00|7135.6|7134.6|7132.1|7131.1|7136.6|7135.6|7131.1|7130.1|339
1630050000000|2021-08-27 07:40:00|7131.7|7130.7|7130.2|7129.2|7132.7|7131.7|7129.7|7128.7|192
1630050300000|2021-08-27 07:45:00|7130.5|7129.5|7134.7|7133.7|7135|7134|7128.7|7127.7|205
1630050600000|2021-08-27 07:50:00|7134.5|7133.5|7133.7|7132.7|7135.5|7134.5|7133.2|7132.2|157
1630050900000|2021-08-27 07:55:00|7133.5|7132.5|7135|7134|7135.5|7134.5|7133|7132|147
1630051200000|2021-08-27 08:00:00|7135.2|7134.2|7135.2|7134.2|7136|7135|7133.5|7132.5|356
1630051500000|2021-08-27 08:05:00|7135|7134|7128.5|7127.5|7135.2|7134.2|7128.2|7127.2|254
1630051800000|2021-08-27 08:10:00|7128.7|7127.7|7134.7|7133.7|7135.5|7134.5|7128.2|7127.2|266
1630052100000|2021-08-27 08:15:00|7135|7134|7138.5|7137.5|7139|7138|7135|7134|235
1630052400000|2021-08-27 08:20:00|7138.2|7137.2|7137|7136|7139.7|7138.7|7136.2|7135.2|300
1630052700000|2021-08-27 08:25:00|7137.2|7136.2|7136.2|7135.2|7137.2|7136.2|7133.7|7132.7|123
1630053000000|2021-08-27 08:30:00|7136.5|7135.5|7131.7|7130.7|7137.2|7136.2|7131|7130|338
1630053300000|2021-08-27 08:35:00|7132.5|7131.5|7132.7|7131.7|7133.5|7132.5|7130.5|7129.5|218
1630053600000|2021-08-27 08:40:00|7132.5|7131.5|7133.5|7132.5|7134.5|7133.5|7131.7|7130.7|160
1630053900000|2021-08-27 08:45:00|7133.7|7132.7|7132.5|7131.5|7134|7133|7131.2|7130.2|196
1630054200000|2021-08-27 08:50:00|7132.7|7131.7|7128.7|7127.7|7133|7132|7128.2|7127.2|104
1630054500000|2021-08-27 08:55:00|7128.5|7127.5|7128.5|7127.5|7131|7130|7127|7126|107
1630054800000|2021-08-27 09:00:00|7129|7128|7125.5|7124.5|7129.2|7128.2|7125.5|7124.5|196
1630055100000|2021-08-27 09:05:00|7125|7124|7126.5|7125.5|7127.5|7126.5|7124.7|7123.7|192
1630055400000|2021-08-27 09:10:00|7125.5|7124.5|7127|7126|7128.5|7127.5|7125|7124|185
1630055700000|2021-08-27 09:15:00|7126.7|7125.7|7124.5|7123.5|7128.5|7127.5|7124.5|7123.5|334
1630056000000|2021-08-27 09:20:00|7124.2|7123.2|7124.5|7123.5|7126.5|7125.5|7123.7|7122.7|189
1630056300000|2021-08-27 09:25:00|7124|7123|7128.2|7127.2|7128.2|7127.2|7123.5|7122.5|154
1630056600000|2021-08-27 09:30:00|7128|7127|7127|7126|7128.7|7127.7|7126.5|7125.5|302
1630056900000|2021-08-27 09:35:00|7126.7|7125.7|7129.5|7128.5|7129.5|7128.5|7126.7|7125.7|107
1630057200000|2021-08-27 09:40:00|7129.2|7128.2|7133|7132|7133|7132|7129|7128|101
1630057500000|2021-08-27 09:45:00|7132.7|7131.7|7129.5|7128.5|7132.7|7131.7|7128.7|7127.7|177
1630057800000|2021-08-27 09:50:00|7129.2|7128.2|7126.2|7125.2|7130|7129|7126.2|7125.2|85
1630058100000|2021-08-27 09:55:00|7126.5|7125.5|7123.7|7122.7|7127.5|7126.5|7123.2|7122.2|162
1630058400000|2021-08-27 10:00:00|7123.5|7122.5|7124.7|7123.7|7126|7125|7123.2|7122.2|220
1630058700000|2021-08-27 10:05:00|7124.5|7123.5|7125.2|7124.2|7126.7|7125.7|7124|7123|126
1630059000000|2021-08-27 10:10:00|7125.5|7124.5|7123.7|7122.7|7126|7125|7123|7122|123
1630059300000|2021-08-27 10:15:00|7123.5|7122.5|7124|7123|7124.5|7123.5|7122|7121|109
1630059600000|2021-08-27 10:20:00|7123.7|7122.7|7124.2|7123.2|7126.2|7125.2|7123|7122|245
1630059900000|2021-08-27 10:25:00|7124.5|7123.5|7123.5|7122.5|7124.7|7123.7|7123|7122|61
1630060200000|2021-08-27 10:30:00|7123.7|7122.7|7121.5|7120.5|7123.7|7122.7|7121.5|7120.5|102
1630060500000|2021-08-27 10:35:00|7121.7|7120.7|7121.5|7120.5|7121.7|7120.7|7119.5|7118.5|198
1630060800000|2021-08-27 10:40:00|7121.7|7120.7|7122.5|7121.5|7123|7122|7121.2|7120.2|140
1630061100000|2021-08-27 10:45:00|7122|7121|7121.5|7120.5|7122.5|7121.5|7120|7119|94
1630061400000|2021-08-27 10:50:00|7122|7121|7122|7121|7124|7123|7122|7121|184
1630061700000|2021-08-27 10:55:00|7122.5|7121.5|7119.5|7118.5|7123.5|7122.5|7119.5|7118.5|202
1630062000000|2021-08-27 11:00:00|7120|7119|7121.5|7120.5|7122|7121|7119.7|7118.7|178
1630062300000|2021-08-27 11:05:00|7121.2|7120.2|7120|7119|7121.5|7120.5|7120|7119|134
1630062600000|2021-08-27 11:10:00|7119.7|7118.7|7122|7121|7122|7121|7119.5|7118.5|161
1630062900000|2021-08-27 11:15:00|7121.5|7120.5|7120.2|7119.2|7123.2|7122.2|7120.2|7119.2|140
1630063200000|2021-08-27 11:20:00|7120|7119|7118|7117|7120.5|7119.5|7117.5|7116.5|66
1630063500000|2021-08-27 11:25:00|7117.7|7116.7|7118.5|7117.5|7119.5|7118.5|7117.7|7116.7|83
1630063800000|2021-08-27 11:30:00|7118.2|7117.2|7117.5|7116.5|7118.5|7117.5|7116.7|7115.7|116
1630064100000|2021-08-27 11:35:00|7117.2|7116.2|7115.5|7114.5|7118.5|7117.5|7115.5|7114.5|156
1630064400000|2021-08-27 11:40:00|7115.6|7114.6|7113.1|7112.1|7115.6|7114.6|7112.1|7111.1|183
1630064700000|2021-08-27 11:45:00|7112.6|7111.6|7108.1|7107.1|7113.1|7112.1|7107.8|7106.8|283
1630065000000|2021-08-27 11:50:00|7108.6|7107.6|7110.6|7109.6|7110.6|7109.6|7108.1|7107.1|350
1630065300000|2021-08-27 11:55:00|7110.1|7109.1|7111.6|7110.6|7114.1|7113.1|7110.1|7109.1|304
1630065600000|2021-08-27 12:00:00|7111.1|7110.1|7111.6|7110.6|7112.6|7111.6|7109.6|7108.6|316
1630065900000|2021-08-27 12:05:00|7112.1|7111.1|7113.1|7112.1|7113.1|7112.1|7111.6|7110.6|224
1630066200000|2021-08-27 12:10:00|7112.8|7111.8|7113.1|7112.1|7113.6|7112.6|7112.3|7111.3|122
1630066500000|2021-08-27 12:15:00|7113.6|7112.6|7115.1|7114.1|7116.1|7115.1|7113.6|7112.6|264
1630066800000|2021-08-27 12:20:00|7114.8|7113.8|7116.1|7115.1|7116.6|7115.6|7114.8|7113.8|157
1630067100000|2021-08-27 12:25:00|7116.3|7115.3|7116.8|7115.8|7117.6|7116.6|7115.6|7114.6|226
1630067400000|2021-08-27 12:30:00|7117.1|7116.1|7118.1|7117.1|7118.6|7117.6|7116.8|7115.8|225
1630067700000|2021-08-27 12:35:00|7117.8|7116.8|7118.6|7117.6|7120.6|7119.6|7117.8|7116.8|171
1630068000000|2021-08-27 12:40:00|7118.8|7117.8|7118.1|7117.1|7120.1|7119.1|7118.1|7117.1|199
1630068300000|2021-08-27 12:45:00|7117.8|7116.8|7117.1|7116.1|7118.3|7117.3|7116.6|7115.6|164
1630068600000|2021-08-27 12:50:00|7117.6|7116.6|7116.6|7115.6|7118.6|7117.6|7116.1|7115.1|248
1630068900000|2021-08-27 12:55:00|7116.3|7115.3|7117.3|7116.3|7117.6|7116.6|7116.3|7115.3|174
1630069200000|2021-08-27 13:00:00|7117.1|7116.1|7117.6|7116.6|7119.6|7118.6|7116.1|7115.1|248
1630069500000|2021-08-27 13:05:00|7117.1|7116.1|7119.8|7118.8|7120.1|7119.1|7117.1|7116.1|276
1630069800000|2021-08-27 13:10:00|7119.6|7118.6|7118.1|7117.1|7120.1|7119.1|7118.1|7117.1|294
1630070100000|2021-08-27 13:15:00|7117.6|7116.6|7119.1|7118.1|7119.3|7118.3|7117.6|7116.6|211
1630070400000|2021-08-27 13:20:00|7119.3|7118.3|7123.1|7122.1|7123.1|7122.1|7119.3|7118.3|222
1630070700000|2021-08-27 13:25:00|7123.3|7122.3|7123.6|7122.6|7124.1|7123.1|7121.8|7120.8|358
1630071000000|2021-08-27 13:30:00|7123.8|7122.8|7129.1|7128.1|7129.8|7128.8|7122.6|7121.6|1064
1630071300000|2021-08-27 13:35:00|7129.3|7128.3|7130.6|7129.6|7132.1|7131.1|7128.1|7127.1|747
1630071600000|2021-08-27 13:40:00|7130.1|7129.1|7139.1|7138.1|7139.3|7138.3|7130.1|7129.1|611
1630071900000|2021-08-27 13:45:00|7139.3|7138.3|7136.1|7135.1|7143.6|7142.6|7135.6|7134.6|1400
1630072200000|2021-08-27 13:50:00|7136.3|7135.3|7135.6|7134.6|7140.1|7139.1|7135.6|7134.6|562
1630072500000|2021-08-27 13:55:00|7135.3|7134.3|7135.3|7134.3|7136.6|7135.6|7132.3|7131.3|476
1630072800000|2021-08-27 14:00:00|7135.8|7134.8|7138.6|7137.6|7141.6|7140.6|7127.6|7126.6|1541
1630073100000|2021-08-27 14:05:00|7138.8|7137.8|7131.1|7130.1|7139.6|7138.6|7131.1|7130.1|1011
1630073400000|2021-08-27 14:10:00|7131.3|7130.3|7134.3|7133.3|7136.6|7135.6|7131.3|7130.3|691
1630073700000|2021-08-27 14:15:00|7134.1|7133.1|7143.6|7142.6|7143.6|7142.6|7133.6|7132.6|1348
1630074000000|2021-08-27 14:20:00|7143.8|7142.8|7144.1|7143.1|7147.6|7146.6|7142.1|7141.1|997
1630074300000|2021-08-27 14:25:00|7143.8|7142.8|7142.6|7141.6|7144.6|7143.6|7139.6|7138.6|576
1630074600000|2021-08-27 14:30:00|7143.1|7142.1|7143.6|7142.6|7145.1|7144.1|7141.8|7140.8|633
1630074900000|2021-08-27 14:35:00|7144.1|7143.1|7142.6|7141.6|7144.8|7143.8|7141.3|7140.3|415
1630075200000|2021-08-27 14:40:00|7142.3|7141.3|7143.1|7142.1|7144.6|7143.6|7141.6|7140.6|510
1630075500000|2021-08-27 14:45:00|7143.3|7142.3|7147.1|7146.1|7148.1|7147.1|7143.3|7142.3|388
1630075800000|2021-08-27 14:50:00|7147.3|7146.3|7149.1|7148.1|7151.1|7150.1|7147.1|7146.1|518
1630076100000|2021-08-27 14:55:00|7149.3|7148.3|7156.6|7155.6|7158.3|7157.3|7149.1|7148.1|972
1630076400000|2021-08-27 15:00:00|7156.1|7155.1|7157.6|7156.6|7159.6|7158.6|7156.1|7155.1|1180
1630076700000|2021-08-27 15:05:00|7157.1|7156.1|7154.6|7153.6|7157.8|7156.8|7154.6|7153.6|512
1630077000000|2021-08-27 15:10:00|7154.1|7153.1|7154.1|7153.1|7154.6|7153.6|7151.1|7150.1|575
1630077300000|2021-08-27 15:15:00|7153.3|7152.3|7148.6|7147.6|7153.6|7152.6|7148.1|7147.1|679
1630077600000|2021-08-27 15:20:00|7148.3|7147.3|7151.1|7150.1|7152.6|7151.6|7148.3|7147.3|709
1630077900000|2021-08-27 15:25:00|7150.6|7149.6|7149.3|7147.3|7152.1|7151.1|7148.1|7147.1|1599
1630078200000|2021-08-27 15:30:00|7149.6|7147.6|7151.1|7149.1|7152.6|7150.6|7148.3|7146.3|3782
1630078500000|2021-08-27 15:35:00|7150.6|7148.6|7151.1|7149.1|7152.6|7150.6|7150.6|7148.6|1414
1630078800000|2021-08-27 15:40:00|7151.6|7149.6|7153.3|7151.3|7154.1|7152.1|7150.3|7148.3|618
1630079100000|2021-08-27 15:45:00|7153.1|7151.1|7153.6|7151.6|7154.3|7152.3|7152.6|7150.6|295
1630079400000|2021-08-27 15:50:00|7153.8|7151.8|7155.1|7153.1|7155.1|7153.1|7153.1|7151.1|364
1630079700000|2021-08-27 15:55:00|7154.6|7152.6|7155.8|7153.8|7156.6|7154.6|7153.1|7151.1|195
1630080000000|2021-08-27 16:00:00|7156.1|7154.1|7155.6|7153.6|7157.6|7155.6|7155.6|7153.6|272
1630080300000|2021-08-27 16:05:00|7155.8|7153.8|7154.1|7152.1|7155.8|7153.8|7151.6|7149.6|222
1630080600000|2021-08-27 16:10:00|7153.8|7151.8|7153.1|7151.1|7154.1|7152.1|7152.6|7150.6|116
1630080900000|2021-08-27 16:15:00|7153.3|7151.3|7150.3|7148.3|7153.6|7151.6|7150.1|7148.1|180
1630081200000|2021-08-27 16:20:00|7150.1|7148.1|7153.6|7151.6|7153.6|7151.6|7149.6|7147.6|179
1630081500000|2021-08-27 16:25:00|7153.8|7151.8|7152.6|7150.6|7153.8|7151.8|7152.6|7150.6|109
1630081800000|2021-08-27 16:30:00|7153.1|7151.1|7153.6|7151.6|7155.1|7153.1|7152.6|7150.6|245
1630082100000|2021-08-27 16:35:00|7153.1|7151.1|7152.8|7150.8|7153.6|7151.6|7152.3|7150.3|134
1630082400000|2021-08-27 16:40:00|7152.6|7150.6|7150.6|7148.6|7153.1|7151.1|7150.6|7148.6|132
1630082700000|2021-08-27 16:45:00|7150.8|7148.8|7151.6|7149.6|7152.6|7150.6|7150.6|7148.6|128
1630083000000|2021-08-27 16:50:00|7151.1|7149.1|7149.6|7147.6|7152.1|7150.1|7149.3|7147.3|180
1630083300000|2021-08-27 16:55:00|7150.1|7148.1|7150.8|7148.8|7151.1|7149.1|7149.6|7147.6|67
1630083600000|2021-08-27 17:00:00|7151.1|7149.1|7152.6|7150.6|7152.8|7150.8|7151.1|7149.1|61
1630083900000|2021-08-27 17:05:00|7152.3|7150.3|7153.1|7151.1|7153.6|7151.6|7152.3|7150.3|50
1630084200000|2021-08-27 17:10:00|7152.8|7150.8|7153.6|7151.6|7154.1|7152.1|7152.8|7150.8|23
1630084500000|2021-08-27 17:15:00|7154.1|7152.1|7153.6|7151.6|7154.1|7152.1|7152.8|7150.8|55
1630084800000|2021-08-27 17:20:00|7153.8|7151.8|7154.6|7152.6|7155.3|7153.3|7153.6|7151.6|40
1630085100000|2021-08-27 17:25:00|7154.3|7152.3|7154.1|7152.1|7155.6|7153.6|7153.8|7151.8|101
1630085400000|2021-08-27 17:30:00|7154.3|7152.3|7153.6|7151.6|7154.3|7152.3|7153.6|7151.6|17
1630085700000|2021-08-27 17:35:00|7153.8|7151.8|7153.3|7151.3|7154.3|7152.3|7153.3|7151.3|20
1630086000000|2021-08-27 17:40:00|7153.6|7151.6|7153.6|7151.6|7153.6|7151.6|7153.1|7151.1|37
1630086300000|2021-08-27 17:45:00|7153.3|7151.3|7153.3|7151.3|7153.8|7151.8|7153.1|7151.1|38
1630086600000|2021-08-27 17:50:00|7153.1|7151.1|7153.1|7151.1|7154.1|7152.1|7153.1|7151.1|64
1630086900000|2021-08-27 17:55:00|7153.6|7151.6|7153.3|7151.3|7153.6|7151.6|7153.1|7151.1|16
1630087200000|2021-08-27 18:00:00|7153.6|7151.6|7151.6|7149.6|7153.6|7151.6|7151.6|7149.6|68
1630087500000|2021-08-27 18:05:00|7151.8|7149.8|7151.3|7149.3|7152.1|7150.1|7150.3|7148.3|49
1630087800000|2021-08-27 18:10:00|7151.6|7149.6|7151.3|7149.3|7152.6|7150.6|7151.1|7149.1|15
1630088100000|2021-08-27 18:15:00|7151.6|7149.6|7150.8|7148.8|7151.6|7149.6|7150.1|7148.1|24
1630088400000|2021-08-27 18:20:00|7151.1|7149.1|7151.1|7149.1|7151.1|7149.1|7150.3|7148.3|7
1630088700000|2021-08-27 18:25:00|7151.3|7149.3|7152.1|7150.1|7152.1|7150.1|7150.8|7148.8|10
1630089000000|2021-08-27 18:30:00|7152.6|7150.6|7152.1|7150.1|7152.6|7150.6|7151.6|7149.6|28
1630089300000|2021-08-27 18:35:00|7152.3|7150.3|7152.6|7150.6|7152.6|7150.6|7151.8|7149.8|34
1630089600000|2021-08-27 18:40:00|7152.3|7150.3|7151.1|7149.1|7152.6|7150.6|7151.1|7149.1|77
1630089900000|2021-08-27 18:45:00|7150.8|7148.8|7150.6|7148.6|7151.6|7149.6|7150.6|7148.6|72
1630090200000|2021-08-27 18:50:00|7150.3|7148.3|7149.6|7147.6|7150.8|7148.8|7149.6|7147.6|48
1630090500000|2021-08-27 18:55:00|7149.8|7147.8|7150.6|7148.6|7151.1|7149.1|7149.8|7147.8|42
1630090800000|2021-08-27 19:00:00|7150.8|7148.8|7151.6|7149.6|7152.6|7150.6|7150.6|7148.6|77
1630091100000|2021-08-27 19:05:00|7151.8|7149.8|7151.6|7149.6|7152.1|7150.1|7151.1|7149.1|53
1630091400000|2021-08-27 19:10:00|7152.1|7150.1|7152.1|7150.1|7152.6|7150.6|7151.6|7149.6|27
1630091700000|2021-08-27 19:15:00|7152.6|7150.6|7154.1|7152.1|7154.3|7152.3|7152.1|7150.1|58
1630092000000|2021-08-27 19:20:00|7153.8|7151.8|7154.8|7152.8|7155.6|7153.6|7153.8|7151.8|97
1630092300000|2021-08-27 19:25:00|7154.6|7152.6|7153.8|7151.8|7155.6|7153.6|7153.8|7151.8|44
1630092600000|2021-08-27 19:30:00|7154.1|7152.1|7153.1|7151.1|7154.8|7152.8|7151.8|7149.8|92
1630092900000|2021-08-27 19:35:00|7152.8|7150.8|7152.8|7150.8|7153.3|7151.3|7152.6|7150.6|45
1630093200000|2021-08-27 19:40:00|7153.1|7151.1|7153.3|7151.3|7153.6|7151.6|7152.1|7150.1|62
1630093500000|2021-08-27 19:45:00|7153.1|7151.1|7152.1|7150.1|7155.6|7153.6|7152.1|7150.1|189
1630093800000|2021-08-27 19:50:00|7153.1|7151.1|7149.6|7147.6|7153.3|7151.3|7149.1|7147.1|285
1630094100000|2021-08-27 19:55:00|7149.8|7147.8|7151.2|7147.2|7151.2|7148.6|7145.3|7143.3|686
1630094400000|2021-08-27 20:00:00|7149.9|7145.9|7151.8|7147.8|7152.1|7148.1|7148.9|7144.9|0
1630094700000|2021-08-27 20:05:00|7151.5|7147.5|7148.2|7144.2|7151.8|7147.8|7147.9|7143.9|0
1630095000000|2021-08-27 20:10:00|7148.9|7144.9|7150.2|7146.2|7150.5|7146.5|7147.8|7143.8|0
1630095300000|2021-08-27 20:15:00|7150.5|7146.5|7152.1|7148.1|7152.1|7148.1|7150.5|7146.5|0
1630095600000|2021-08-27 20:20:00|7152|7148|7152.7|7148.7|7153|7149|7151.8|7147.8|0
1630095900000|2021-08-27 20:25:00|7153|7149|7152.1|7148.1|7153|7149|7152.1|7148.1|0
1630096200000|2021-08-27 20:30:00|7152.4|7148.4|7154.7|7150.7|7154.7|7150.7|7152.4|7148.4|0
1630096500000|2021-08-27 20:35:00|7155.3|7151.3|7154.8|7150.8|7155.3|7151.3|7154.5|7150.5|0
1630097100000|2021-08-27 20:45:00|7155.1|7151.1|7155.3|7151.3|7156.2|7152.2|7155.1|7151.1|0
1630097400000|2021-08-27 20:50:00|7155.2|7151.2|7155.2|7151.2|7155.2|7151.2|7155.2|7151.2|0
1630097700000|2021-08-27 20:55:00|7154.9|7150.9|7156.7|7152.7|7157|7153|7154.6|7150.6|0
1630274400000|2021-08-29 22:00:00|7154|7150|7153.1|7149.1|7155|7151|7152.6|7148.6|0
1630274700000|2021-08-29 22:05:00|7152.7|7148.7|7160.7|7156.7|7161.5|7157.5|7152.6|7148.6|0
1630275000000|2021-08-29 22:10:00|7160.6|7156.6|7164.5|7160.5|7166.5|7162.5|7160.4|7156.4|0
1630275300000|2021-08-29 22:15:00|7164.8|7160.8|7163.4|7159.4|7164.8|7160.8|7163.2|7159.2|0
1630275600000|2021-08-29 22:20:00|7163.1|7159.1|7163|7159|7163.6|7159.6|7162.1|7158.1|0
1630275900000|2021-08-29 22:25:00|7163.3|7159.3|7163.5|7159.5|7163.9|7159.9|7162.6|7158.6|0
1630276200000|2021-08-29 22:30:00|7163.8|7159.8|7163.8|7159.8|7164.2|7160.2|7163.5|7159.5|0
1630276500000|2021-08-29 22:35:00|7163.7|7159.7|7163|7159|7163.8|7159.8|7163|7159|0
1630276800000|2021-08-29 22:40:00|7162.8|7158.8|7163.2|7159.2|7163.2|7159.2|7162.4|7158.4|0
1630277100000|2021-08-29 22:45:00|7162.9|7158.9|7164.8|7160.8|7165.1|7161.1|7162.9|7158.9|0
1630277400000|2021-08-29 22:50:00|7164.5|7160.5|7164.1|7160.1|7164.5|7160.5|7164.1|7160.1|0
1630277700000|2021-08-29 22:55:00|7163.8|7159.8|7164.3|7160.3|7164.3|7160.3|7163.7|7159.7|0
1630278000000|2021-08-29 23:00:00|7164.6|7160.6|7164|7160|7164.6|7160.6|7164|7160|0
1630278300000|2021-08-29 23:05:00|7164.3|7160.3|7163.9|7159.9|7164.6|7160.6|7163.6|7159.6|0
1630278600000|2021-08-29 23:10:00|7163.6|7159.6|7164.2|7160.2|7164.6|7160.6|7163.6|7159.6|0
1630278900000|2021-08-29 23:15:00|7164.5|7160.5|7164.1|7160.1|7164.5|7160.5|7163.8|7159.8|0
1630279200000|2021-08-29 23:20:00|7164.4|7160.4|7165.3|7161.3|7165.3|7161.3|7164.4|7160.4|0
1630279500000|2021-08-29 23:25:00|7165|7161|7164.7|7160.7|7165.4|7161.4|7164.7|7160.7|0
1630279800000|2021-08-29 23:30:00|7165|7161|7164.3|7160.3|7165|7161|7163.5|7159.5|0
1630280100000|2021-08-29 23:35:00|7164.7|7160.7|7166.9|7162.9|7167.3|7163.3|7164.7|7160.7|0
1630280400000|2021-08-29 23:40:00|7166.8|7162.8|7169.9|7165.9|7169.9|7165.9|7166.6|7162.6|0
1630280700000|2021-08-29 23:45:00|7169.8|7165.8|7166.7|7162.7|7169.8|7165.8|7166.4|7162.4|0
1630281000000|2021-08-29 23:50:00|7167|7163|7163.6|7159.6|7167|7163|7163.6|7159.6|0
1630281300000|2021-08-29 23:55:00|7163.3|7159.3|7163.3|7159.3|7164.3|7160.3|7163.3|7159.3|0
1630281600000|2021-08-30 00:00:00|7163.7|7159.7|7162|7158|7164.9|7160.9|7161.7|7157.7|0
1630281900000|2021-08-30 00:05:00|7162.1|7158.1|7161.5|7157.5|7162.8|7158.8|7160.6|7156.6|0
1630282200000|2021-08-30 00:10:00|7161.2|7157.2|7159.8|7155.8|7161.5|7157.5|7159.2|7155.2|0
1630282500000|2021-08-30 00:15:00|7159.5|7155.5|7158.2|7154.2|7160.1|7156.1|7156.6|7152.6|0
1630282800000|2021-08-30 00:20:00|7157.9|7153.9|7155.8|7151.8|7158.2|7154.2|7154.3|7150.3|0
1630283100000|2021-08-30 00:25:00|7156.2|7152.2|7153.7|7149.7|7156.9|7152.9|7153|7149|0
1630283400000|2021-08-30 00:30:00|7153.3|7149.3|7150.3|7146.3|7153.4|7149.4|7150.3|7146.3|0
1630283700000|2021-08-30 00:35:00|7149.6|7145.6|7149.9|7145.9|7151|7147|7149.5|7145.5|0
1630284000000|2021-08-30 00:40:00|7149.6|7145.6|7149.2|7145.2|7150.7|7146.7|7148.4|7144.4|0
1630284300000|2021-08-30 00:45:00|7149.1|7145.1|7148.2|7144.2|7149.3|7145.3|7147.8|7143.8|0
1630284600000|2021-08-30 00:50:00|7148.1|7144.1|7147.5|7143.5|7148.1|7144.1|7146.5|7142.5|0
1630284900000|2021-08-30 00:55:00|7146.9|7142.9|7148|7144|7149.7|7145.7|7146.8|7142.8|0
1630285200000|2021-08-30 01:00:00|7148.1|7144.1|7150|7146|7151.4|7147.4|7147.6|7143.6|0
1630285500000|2021-08-30 01:05:00|7149.9|7145.9|7149.7|7145.7|7150.1|7146.1|7148.5|7144.5|0
1630285800000|2021-08-30 01:10:00|7149.3|7145.3|7151.6|7147.6|7152.4|7148.4|7149.3|7145.3|0
1630286100000|2021-08-30 01:15:00|7152|7148|7152.8|7148.8|7153.5|7149.5|7149.7|7145.7|0
1630286400000|2021-08-30 01:20:00|7152.7|7148.7|7152.7|7148.7|7154|7150|7152|7148|0
1630286700000|2021-08-30 01:25:00|7152.6|7148.6|7153.6|7149.6|7153.9|7149.9|7152|7148|0
1630287000000|2021-08-30 01:30:00|7154.2|7150.2|7151|7147|7155|7151|7150.3|7146.3|0
1630287300000|2021-08-30 01:35:00|7151.1|7147.1|7146.6|7142.6|7151.1|7147.1|7146|7142|0
1630287600000|2021-08-30 01:40:00|7146.3|7142.3|7148.2|7144.2|7148.9|7144.9|7145.2|7141.2|0
1630287900000|2021-08-30 01:45:00|7148.1|7144.1|7150.9|7146.9|7150.9|7146.9|7147.8|7143.8|0
1630288200000|2021-08-30 01:50:00|7150.3|7146.3|7153.5|7149.5|7153.9|7149.9|7150.2|7146.2|0
1630288500000|2021-08-30 01:55:00|7153.8|7149.8|7154|7150|7154|7150|7152.8|7148.8|0
1630288800000|2021-08-30 02:00:00|7154.7|7150.7|7154.8|7150.8|7156.2|7152.2|7153.3|7149.3|0
1630289100000|2021-08-30 02:05:00|7154.9|7150.9|7154|7150|7155.5|7151.5|7153.2|7149.2|0
1630289400000|2021-08-30 02:10:00|7153.9|7149.9|7158|7154|7158|7154|7153.9|7149.9|0
1630289700000|2021-08-30 02:15:00|7158.1|7154.1|7160.4|7156.4|7160.4|7156.4|7158.1|7154.1|0
1630290000000|2021-08-30 02:20:00|7160.3|7156.3|7160.1|7156.1|7160.8|7156.8|7159.4|7155.4|0
1630290300000|2021-08-30 02:25:00|7160.4|7156.4|7158.8|7154.8|7160.6|7156.6|7158.7|7154.7|0
1630290600000|2021-08-30 02:30:00|7158.7|7154.7|7158.7|7154.7|7159.4|7155.4|7158|7154|0
1630290900000|2021-08-30 02:35:00|7159|7155|7160.8|7156.8|7160.8|7156.8|7159|7155|0
1630291200000|2021-08-30 02:40:00|7161.4|7157.4|7159.3|7155.3|7161.4|7157.4|7158.9|7154.9|0
1630291500000|2021-08-30 02:45:00|7159.4|7155.4|7158.6|7154.6|7159.4|7155.4|7158.6|7154.6|0
1630291800000|2021-08-30 02:50:00|7158.9|7154.9|7159.2|7155.2|7160|7156|7158.9|7154.9|0
1630292100000|2021-08-30 02:55:00|7158.6|7154.6|7159.2|7155.2|7160|7156|7158.1|7154.1|0
1630292400000|2021-08-30 03:00:00|7159.3|7155.3|7157.7|7153.7|7159.3|7155.3|7157.7|7153.7|0
1630292700000|2021-08-30 03:05:00|7158.3|7154.3|7158.5|7154.5|7159.2|7155.2|7157.9|7153.9|0
1630293000000|2021-08-30 03:10:00|7158.8|7154.8|7158.8|7154.8|7159.2|7155.2|7158.5|7154.5|0
1630293300000|2021-08-30 03:15:00|7159.1|7155.1|7158.9|7154.9|7159.5|7155.5|7158.2|7154.2|0
1630293600000|2021-08-30 03:20:00|7158.3|7154.3|7159|7155|7159.3|7155.3|7158.1|7154.1|0
1630293900000|2021-08-30 03:25:00|7159.6|7155.6|7159|7155|7159.7|7155.7|7159|7155|0
1630294200000|2021-08-30 03:30:00|7159.1|7155.1|7159.5|7155.5|7159.8|7155.8|7159.1|7155.1|0
1630294500000|2021-08-30 03:35:00|7159.8|7155.8|7160.6|7156.6|7161.4|7157.4|7159.8|7155.8|0
1630294800000|2021-08-30 03:40:00|7159.9|7155.9|7160.7|7156.7|7162|7158|7159.9|7155.9|0
1630295100000|2021-08-30 03:45:00|7160.6|7156.6|7160.3|7156.3|7160.7|7156.7|7159.9|7155.9|0
1630295400000|2021-08-30 03:50:00|7160|7156|7160.8|7156.8|7161.6|7157.6|7160|7156|0
1630295700000|2021-08-30 03:55:00|7161.4|7157.4|7161.6|7157.6|7161.7|7157.7|7160.9|7156.9|0
1630296000000|2021-08-30 04:00:00|7161.3|7157.3|7160.5|7156.5|7161.6|7157.6|7160.1|7156.1|0
1630296300000|2021-08-30 04:05:00|7160.1|7156.1|7160.9|7156.9|7161.7|7157.7|7160.1|7156.1|0
1630296600000|2021-08-30 04:10:00|7161.3|7157.3|7161.7|7157.7|7161.7|7157.7|7160.9|7156.9|0
1630296900000|2021-08-30 04:15:00|7161.3|7157.3|7160.8|7156.8|7161.3|7157.3|7160.8|7156.8|0
1630297200000|2021-08-30 04:20:00|7160.7|7156.7|7160.5|7156.5|7160.8|7156.8|7160|7156|0
1630297500000|2021-08-30 04:25:00|7160.2|7156.2|7160.1|7156.1|7160.5|7156.5|7160.1|7156.1|0
1630297800000|2021-08-30 04:30:00|7160.2|7156.2|7160.4|7156.4|7161.2|7157.2|7160.1|7156.1|0
1630298100000|2021-08-30 04:35:00|7160.1|7156.1|7160|7156|7160.8|7156.8|7159.9|7155.9|0
1630298400000|2021-08-30 04:40:00|7159.9|7155.9|7160.7|7156.7|7160.7|7156.7|7159.9|7155.9|0
1630298700000|2021-08-30 04:45:00|7160.6|7156.6|7159.2|7155.2|7160.6|7156.6|7159.2|7155.2|0
1630299000000|2021-08-30 04:50:00|7159.5|7155.5|7160|7156|7160.3|7156.3|7159.2|7155.2|0
1630299300000|2021-08-30 04:55:00|7160.6|7156.6|7160.2|7156.2|7160.7|7156.7|7159.5|7155.5|0
1630299600000|2021-08-30 05:00:00|7159.9|7155.9|7160.9|7156.9|7160.9|7156.9|7159.5|7155.5|0
1630299900000|2021-08-30 05:05:00|7160.3|7156.3|7160.1|7156.1|7161|7157|7158.7|7154.7|0
1630300200000|2021-08-30 05:10:00|7160.2|7156.2|7159.8|7155.8|7160.6|7156.6|7159.3|7155.3|0
1630300500000|2021-08-30 05:15:00|7159.5|7155.5|7159.5|7155.5|7159.9|7155.9|7159.4|7155.4|0
1630300800000|2021-08-30 05:20:00|7159.8|7155.8|7160.4|7156.4|7160.4|7156.4|7159.1|7155.1|0
1630301100000|2021-08-30 05:25:00|7160.5|7156.5|7160.5|7156.5|7161.2|7157.2|7160.4|7156.4|0
1630301400000|2021-08-30 05:30:00|7160.4|7156.4|7162|7158|7162|7158|7159.7|7155.7|0
1630301700000|2021-08-30 05:35:00|7162.1|7158.1|7161.8|7157.8|7162.1|7158.1|7161.2|7157.2|0
1630302000000|2021-08-30 05:40:00|7161.9|7157.9|7162|7158|7162|7158|7161.9|7157.9|0
1630302300000|2021-08-30 05:45:00|7161.3|7157.3|7162|7158|7162|7158|7161.2|7157.2|0
1630302600000|2021-08-30 05:50:00|7161.9|7157.9|7161.4|7157.4|7161.9|7157.9|7161|7157|0
1630302900000|2021-08-30 05:55:00|7161.1|7157.1|7155.8|7151.8|7161.5|7157.5|7155.8|7151.8|0
1630303200000|2021-08-30 06:00:00|7155.9|7151.9|7155.2|7151.2|7158.1|7154.1|7155.2|7151.2|0
1630303500000|2021-08-30 06:05:00|7155.1|7151.1|7153|7149|7155.2|7151.2|7152.4|7148.4|0
1630303800000|2021-08-30 06:10:00|7153.3|7149.3|7152.9|7148.9|7153.3|7149.3|7150.6|7146.6|0
1630304100000|2021-08-30 06:15:00|7152.3|7148.3|7154.3|7150.3|7154.9|7150.9|7151.5|7147.5|0
1630304400000|2021-08-30 06:20:00|7154.6|7150.6|7155.7|7151.7|7155.7|7151.7|7154.3|7150.3|0
1630304700000|2021-08-30 06:25:00|7156.3|7152.3|7157.6|7153.6|7157.7|7153.7|7155.9|7151.9|0
1630305000000|2021-08-30 06:30:00|7157.7|7153.7|7157.7|7153.7|7157.7|7153.7|7156.9|7152.9|0
1630305300000|2021-08-30 06:35:00|7157.6|7153.6|7157|7153|7157.6|7153.6|7156.3|7152.3|0
1630305600000|2021-08-30 06:40:00|7157.1|7153.1|7154.9|7150.9|7157.1|7153.1|7153.7|7149.7|0
1630305900000|2021-08-30 06:45:00|7154.7|7150.7|7160|7156|7160|7156|7154.6|7150.6|0
1630306200000|2021-08-30 06:50:00|7159.9|7155.9|7161.9|7157.9|7161.9|7157.9|7159.8|7155.8|0
1630306500000|2021-08-30 06:55:00|7161.8|7157.8|7162.5|7158.5|7162.5|7158.5|7159.8|7155.8|0
1630306800000|2021-08-30 07:00:00|7161.9|7157.9|7157.6|7153.6|7163|7159|7156.9|7152.9|0
1630307100000|2021-08-30 07:05:00|7156.9|7152.9|7158.3|7154.3|7164.8|7160.8|7156.9|7152.9|0
1630307400000|2021-08-30 07:10:00|7157.7|7153.7|7159.3|7155.3|7159.6|7155.6|7156.7|7152.7|0
1630307700000|2021-08-30 07:15:00|7158|7154|7160.2|7156.2|7163.4|7159.4|7155.3|7151.3|0
1630308000000|2021-08-30 07:20:00|7160.8|7156.8|7162.7|7158.7|7169.2|7165.2|7159.4|7155.4|0
1630308300000|2021-08-30 07:25:00|7162.8|7158.8|7157.9|7153.9|7164.8|7160.8|7157.8|7153.8|0
1630308600000|2021-08-30 07:30:00|7159.2|7155.2|7161.4|7157.4|7163.9|7159.9|7158.6|7154.6|0
1630308900000|2021-08-30 07:35:00|7162|7158|7161.8|7157.8|7162.1|7158.1|7159|7155|0
1630309200000|2021-08-30 07:40:00|7161.9|7157.9|7162.9|7158.9|7162.9|7158.9|7158.5|7154.5|0
1630309500000|2021-08-30 07:45:00|7162.3|7158.3|7159.2|7155.2|7162.5|7158.5|7158.5|7154.5|0
1630309800000|2021-08-30 07:50:00|7159.1|7155.1|7162|7158|7162|7158|7157.7|7153.7|0
1630310100000|2021-08-30 07:55:00|7161.7|7157.7|7161|7157|7162.9|7158.9|7160.1|7156.1|0
1630310400000|2021-08-30 08:00:00|7161.6|7157.6|7160.2|7156.2|7162.3|7158.3|7160.2|7156.2|0
1630310700000|2021-08-30 08:05:00|7160.3|7156.3|7160.5|7156.5|7160.5|7156.5|7158.3|7154.3|0
1630311000000|2021-08-30 08:10:00|7161.1|7157.1|7161|7157|7161.1|7157.1|7159.7|7155.7|0
1630311300000|2021-08-30 08:15:00|7160.4|7156.4|7162.6|7158.6|7163.9|7159.9|7160.4|7156.4|0
1630311600000|2021-08-30 08:20:00|7163.2|7159.2|7163|7159|7163.3|7159.3|7161.9|7157.9|0
1630311900000|2021-08-30 08:25:00|7162.9|7158.9|7164.4|7160.4|7164.9|7160.9|7162.9|7158.9|0
1630312200000|2021-08-30 08:30:00|7166.5|7162.5|7163.8|7159.8|7166.5|7162.5|7162.3|7158.3|0
1630312500000|2021-08-30 08:35:00|7163.9|7159.9|7165.6|7161.6|7166.3|7162.3|7163.7|7159.7|0
1630312800000|2021-08-30 08:40:00|7165.5|7161.5|7165.5|7161.5|7166.2|7162.2|7164.8|7160.8|0
1630313100000|2021-08-30 08:45:00|7165.8|7161.8|7165|7161|7165.8|7161.8|7164.4|7160.4|0
1630313400000|2021-08-30 08:50:00|7165.3|7161.3|7164.3|7160.3|7165.6|7161.6|7163.6|7159.6|0
1630313700000|2021-08-30 08:55:00|7164.4|7160.4|7166.3|7162.3|7166.4|7162.4|7163.6|7159.6|0
1630314000000|2021-08-30 09:00:00|7166.4|7162.4|7163.5|7159.5|7166.4|7162.4|7162.8|7158.8|0
1630314300000|2021-08-30 09:05:00|7163.2|7159.2|7165.5|7161.5|7166.3|7162.3|7162.1|7158.1|0
1630314600000|2021-08-30 09:10:00|7165.6|7161.6|7166.8|7162.8|7167|7163|7164.2|7160.2|0
1630314900000|2021-08-30 09:15:00|7167.5|7163.5|7164.9|7160.9|7167.5|7163.5|7164.7|7160.7|0
1630315200000|2021-08-30 09:20:00|7164.8|7160.8|7164.4|7160.4|7166.2|7162.2|7162.2|7158.2|0
1630315500000|2021-08-30 09:25:00|7164.3|7160.3|7164.5|7160.5|7164.6|7160.6|7163.8|7159.8|0
1630315800000|2021-08-30 09:30:00|7164.4|7160.4|7165.6|7161.6|7166.2|7162.2|7164|7160|0
1630316100000|2021-08-30 09:35:00|7164.9|7160.9|7163.5|7159.5|7164.9|7160.9|7162.8|7158.8|0
1630316400000|2021-08-30 09:40:00|7163.8|7159.8|7165.5|7161.5|7165.6|7161.6|7163.8|7159.8|0
1630316700000|2021-08-30 09:45:00|7165.6|7161.6|7164.8|7160.8|7165.6|7161.6|7164.8|7160.8|0
1630317000000|2021-08-30 09:50:00|7164.1|7160.1|7165.5|7161.5|7166.2|7162.2|7164.1|7160.1|0
1630317300000|2021-08-30 09:55:00|7165.6|7161.6|7167.7|7163.7|7167.7|7163.7|7164.9|7160.9|0
1630317600000|2021-08-30 10:00:00|7167.6|7163.6|7167.6|7163.6|7167.9|7163.9|7167.1|7163.1|0
1630317900000|2021-08-30 10:05:00|7167.3|7163.3|7167.5|7163.5|7168.2|7164.2|7166.2|7162.2|0
1630318200000|2021-08-30 10:10:00|7167.6|7163.6|7167.8|7163.8|7168.8|7164.8|7167.2|7163.2|0
1630318500000|2021-08-30 10:15:00|7167.9|7163.9|7166.3|7162.3|7167.9|7163.9|7164.1|7160.1|0
1630318800000|2021-08-30 10:20:00|7166.9|7162.9|7166.2|7162.2|7168.2|7164.2|7166.1|7162.1|0
1630319100000|2021-08-30 10:25:00|7165.5|7161.5|7166.9|7162.9|7167|7163|7164.8|7160.8|0
1630319400000|2021-08-30 10:30:00|7166.8|7162.8|7166.7|7162.7|7166.8|7162.8|7165.2|7161.2|0
1630319700000|2021-08-30 10:35:00|7166.8|7162.8|7165.7|7161.7|7167.5|7163.5|7165.4|7161.4|0
1630320000000|2021-08-30 10:40:00|7166|7162|7167.9|7163.9|7167.9|7163.9|7165|7161|0
1630320300000|2021-08-30 10:45:00|7167.8|7163.8|7164.5|7160.5|7168.4|7164.4|7164.5|7160.5|0
1630320600000|2021-08-30 10:50:00|7164.2|7160.2|7162.8|7158.8|7164.5|7160.5|7162.8|7158.8|0
1630320900000|2021-08-30 10:55:00|7162.2|7158.2|7163|7159|7163.4|7159.4|7161.9|7157.9|0
1630321200000|2021-08-30 11:00:00|7160.1|7156.1|7161.3|7157.3|7161.3|7157.3|7160|7156|0
1630321500000|2021-08-30 11:05:00|7162|7158|7162|7158|7162.7|7158.7|7162|7158|0
1630321800000|2021-08-30 11:10:00|7161.3|7157.3|7162.4|7158.4|7162.5|7158.5|7161.1|7157.1|0
1630322100000|2021-08-30 11:15:00|7164.7|7160.7|7164.1|7160.1|7165.4|7161.4|7164|7160|0
1630322400000|2021-08-30 11:20:00|7164|7160|7163.2|7159.2|7164.7|7160.7|7162.5|7158.5|0
1630322700000|2021-08-30 11:25:00|7162.9|7158.9|7163.3|7159.3|7163.9|7159.9|7162.5|7158.5|0
1630323000000|2021-08-30 11:30:00|7163.2|7159.2|7163.3|7159.3|7163.3|7159.3|7161.8|7157.8|0
1630323300000|2021-08-30 11:35:00|7163.2|7159.2|7163.7|7159.7|7164.5|7160.5|7162.5|7158.5|0
1630323600000|2021-08-30 11:40:00|7163.1|7159.1|7162.5|7158.5|7163.7|7159.7|7162.4|7158.4|0
1630323900000|2021-08-30 11:45:00|7162.4|7158.4|7162.5|7158.5|7162.5|7158.5|7162.2|7158.2|0
1630324200000|2021-08-30 11:50:00|7162.2|7158.2|7162.4|7158.4|7162.5|7158.5|7161.1|7157.1|0
1630324500000|2021-08-30 11:55:00|7163|7159|7162.5|7158.5|7163.1|7159.1|7162.4|7158.4|0
1630324800000|2021-08-30 12:00:00|7162.6|7158.6|7165.3|7161.3|7165.4|7161.4|7162.6|7158.6|0
1630325100000|2021-08-30 12:05:00|7165.4|7161.4|7164.9|7160.9|7165.6|7161.6|7164.7|7160.7|0
1630325400000|2021-08-30 12:10:00|7164.8|7160.8|7164.4|7160.4|7165.5|7161.5|7164.4|7160.4|0
1630325700000|2021-08-30 12:15:00|7163.7|7159.7|7163|7159|7163.7|7159.7|7162.9|7158.9|0
1630326000000|2021-08-30 12:20:00|7162.9|7158.9|7162.4|7158.4|7163.3|7159.3|7162.2|7158.2|0
1630326300000|2021-08-30 12:25:00|7163|7159|7161.6|7157.6|7163.1|7159.1|7160.9|7156.9|0
1630326600000|2021-08-30 12:30:00|7161|7157|7160.3|7156.3|7162|7158|7159.7|7155.7|0
1630326900000|2021-08-30 12:35:00|7160.2|7156.2|7161.8|7157.8|7161.8|7157.8|7159.5|7155.5|0
1630327200000|2021-08-30 12:40:00|7161.7|7157.7|7163.2|7159.2|7163.8|7159.8|7161.7|7157.7|0
1630327500000|2021-08-30 12:45:00|7163.1|7159.1|7165.4|7161.4|7165.5|7161.5|7163.1|7159.1|0
1630327800000|2021-08-30 12:50:00|7165.3|7161.3|7163.3|7159.3|7165.4|7161.4|7163.2|7159.2|0
1630328100000|2021-08-30 12:55:00|7162.6|7158.6|7162.9|7158.9|7163.5|7159.5|7161.7|7157.7|0
1630328400000|2021-08-30 13:00:00|7162.8|7158.8|7164.2|7160.2|7164.2|7160.2|7162.2|7158.2|0
1630328700000|2021-08-30 13:05:00|7164.3|7160.3|7163.7|7159.7|7164.9|7160.9|7163.6|7159.6|0
1630329000000|2021-08-30 13:10:00|7163.6|7159.6|7165|7161|7165|7161|7162.9|7158.9|0
1630329300000|2021-08-30 13:15:00|7164.4|7160.4|7164.8|7160.8|7165|7161|7164.1|7160.1|0
1630329600000|2021-08-30 13:20:00|7164.7|7160.7|7164.1|7160.1|7164.7|7160.7|7163.1|7159.1|0
1630329900000|2021-08-30 13:25:00|7164.7|7160.7|7165.5|7161.5|7166.3|7162.3|7164.7|7160.7|0
1630330200000|2021-08-30 13:30:00|7166.1|7162.1|7163.4|7159.4|7167.6|7163.6|7161.9|7157.9|0
1630330500000|2021-08-30 13:35:00|7163.5|7159.5|7164.3|7160.3|7165.8|7161.8|7159.7|7155.7|0
1630330800000|2021-08-30 13:40:00|7164|7160|7160.9|7156.9|7164.3|7160.3|7158.6|7154.6|0
1630331100000|2021-08-30 13:45:00|7161|7157|7160.7|7156.7|7163.3|7159.3|7158.6|7154.6|0
1630331400000|2021-08-30 13:50:00|7161.3|7157.3|7163.9|7159.9|7165.1|7161.1|7160.6|7156.6|0
1630331700000|2021-08-30 13:55:00|7164|7160|7164.3|7160.3|7165|7161|7162.4|7158.4|0
1630332000000|2021-08-30 14:00:00|7164.4|7160.4|7161.4|7157.4|7165.1|7161.1|7159.5|7155.5|0
1630332300000|2021-08-30 14:05:00|7161.5|7157.5|7162.7|7158.7|7163.7|7159.7|7161.4|7157.4|0
1630332600000|2021-08-30 14:10:00|7162|7158|7162.9|7158.9|7165.9|7161.9|7161.9|7157.9|0
1630332900000|2021-08-30 14:15:00|7163.6|7159.6|7165|7161|7167.8|7163.8|7163.6|7159.6|0
1630333200000|2021-08-30 14:20:00|7164.9|7160.9|7170.1|7166.1|7171.1|7167.1|7164.9|7160.9|0
1630333500000|2021-08-30 14:25:00|7170|7166|7169.6|7165.6|7171|7167|7168.3|7164.3|0
1630333800000|2021-08-30 14:30:00|7169.5|7165.5|7169.8|7165.8|7171|7167|7168.3|7164.3|0
1630334100000|2021-08-30 14:35:00|7170.5|7166.5|7170.1|7166.1|7171.6|7167.6|7168.3|7164.3|0
1630334400000|2021-08-30 14:40:00|7170.2|7166.2|7171.9|7167.9|7172.6|7168.6|7169.5|7165.5|0
1630334700000|2021-08-30 14:45:00|7172|7168|7167.7|7163.7|7172.3|7168.3|7167.7|7163.7|0
1630335000000|2021-08-30 14:50:00|7167.6|7163.6|7168.2|7164.2|7169.7|7165.7|7164.8|7160.8|0
1630335300000|2021-08-30 14:55:00|7168.3|7164.3|7167.4|7163.4|7168.4|7164.4|7166|7162|0
1630335600000|2021-08-30 15:00:00|7167.5|7163.5|7168|7164|7168.4|7164.4|7166.8|7162.8|0
1630335900000|2021-08-30 15:05:00|7167.9|7163.9|7169|7165|7170|7166|7167.9|7163.9|0
1630336200000|2021-08-30 15:10:00|7169.1|7165.1|7170|7166|7170.7|7166.7|7168.3|7164.3|0
1630336500000|2021-08-30 15:15:00|7170.3|7166.3|7166.6|7162.6|7170.7|7166.7|7166.6|7162.6|0
1630336800000|2021-08-30 15:20:00|7166.7|7162.7|7166.9|7162.9|7168.9|7164.9|7166.3|7162.3|0
1630337100000|2021-08-30 15:25:00|7166.8|7162.8|7168.2|7164.2|7169.6|7165.6|7166.8|7162.8|0
1630337400000|2021-08-30 15:30:00|7168.8|7164.8|7167.8|7163.8|7169.5|7165.5|7167.1|7163.1|0
1630337700000|2021-08-30 15:35:00|7167.9|7163.9|7167.3|7163.3|7168.4|7164.4|7167|7163|0
1630338000000|2021-08-30 15:40:00|7167.4|7163.4|7170.1|7166.1|7170.1|7166.1|7166.5|7162.5|0
1630338300000|2021-08-30 15:45:00|7170.2|7166.2|7169.8|7165.8|7170.3|7166.3|7169.1|7165.1|0
1630338600000|2021-08-30 15:50:00|7169.7|7165.7|7170|7166|7170.1|7166.1|7169.7|7165.7|0
1630338900000|2021-08-30 15:55:00|7170.1|7166.1|7170.8|7166.8|7171.4|7167.4|7170.1|7166.1|0
1630339200000|2021-08-30 16:00:00|7170.9|7166.9|7170.5|7166.5|7171.6|7167.6|7170.2|7166.2|0
1630339500000|2021-08-30 16:05:00|7170.6|7166.6|7167.2|7163.2|7170.6|7166.6|7167.2|7163.2|0
1630339800000|2021-08-30 16:10:00|7167.3|7163.3|7167.4|7163.4|7168.2|7164.2|7166.7|7162.7|0
1630340100000|2021-08-30 16:15:00|7166.8|7162.8|7165.8|7161.8|7167.5|7163.5|7165.8|7161.8|0
1630340400000|2021-08-30 16:20:00|7165.4|7161.4|7165|7161|7165.9|7161.9|7164.8|7160.8|0
1630340700000|2021-08-30 16:25:00|7164.9|7160.9|7165.5|7161.5|7166.1|7162.1|7164.9|7160.9|0
1630341000000|2021-08-30 16:30:00|7165.4|7161.4|7165.5|7161.5|7166.1|7162.1|7165.2|7161.2|0
1630341300000|2021-08-30 16:35:00|7165.6|7161.6|7166.6|7162.6|7166.7|7162.7|7165.5|7161.5|0
1630341600000|2021-08-30 16:40:00|7166.7|7162.7|7166|7162|7166.7|7162.7|7165.8|7161.8|0
1630341900000|2021-08-30 16:45:00|7165.9|7161.9|7166.4|7162.4|7167.1|7163.1|7165.9|7161.9|0
1630342200000|2021-08-30 16:50:00|7166.3|7162.3|7166.2|7162.2|7166.6|7162.6|7165.6|7161.6|0
1630342500000|2021-08-30 16:55:00|7166.1|7162.1|7166.4|7162.4|7166.4|7162.4|7166.1|7162.1|0
1630342800000|2021-08-30 17:00:00|7164.3|7160.3|7163.3|7159.3|7164.3|7160.3|7163.3|7159.3|0
1630343100000|2021-08-30 17:05:00|7163.4|7159.4|7164.3|7160.3|7164.3|7160.3|7163.3|7159.3|0
1630343400000|2021-08-30 17:10:00|7164.4|7160.4|7165.7|7161.7|7165.7|7161.7|7164.4|7160.4|0
1630343700000|2021-08-30 17:15:00|7165.1|7161.1|7164.2|7160.2|7165.1|7161.1|7164.1|7160.1|0
1630344000000|2021-08-30 17:20:00|7164.1|7160.1|7164.1|7160.1|7164.8|7160.8|7163.9|7159.9|0
1630344300000|2021-08-30 17:25:00|7164.2|7160.2|7164.8|7160.8|7164.9|7160.9|7164|7160|0
1630344600000|2021-08-30 17:30:00|7164.9|7160.9|7165.4|7161.4|7165.5|7161.5|7163.9|7159.9|0
1630344900000|2021-08-30 17:35:00|7165.3|7161.3|7164.8|7160.8|7165.3|7161.3|7164|7160|0
1630345200000|2021-08-30 17:40:00|7164.9|7160.9|7165.7|7161.7|7165.9|7161.9|7164.9|7160.9|0
1630345500000|2021-08-30 17:45:00|7167.9|7163.9|7168.1|7164.1|7168.1|7164.1|7167.9|7163.9|0
1630345800000|2021-08-30 17:50:00|7168.2|7164.2|7168.2|7164.2|7168.2|7164.2|7167.4|7163.4|0
1630346100000|2021-08-30 17:55:00|7168.1|7164.1|7167.4|7163.4|7168.2|7164.2|7167.3|7163.3|0
1630346400000|2021-08-30 18:00:00|7165.2|7161.2|7165.1|7161.1|7165.2|7161.2|7164.1|7160.1|0
1630346700000|2021-08-30 18:05:00|7165.2|7161.2|7164.9|7160.9|7165.9|7161.9|7164.9|7160.9|0
1630347000000|2021-08-30 18:10:00|7164.8|7160.8|7165.5|7161.5|7165.8|7161.8|7164.7|7160.7|0
1630347300000|2021-08-30 18:15:00|7164.9|7160.9|7165.3|7161.3|7167.3|7163.3|7164.8|7160.8|0
1630347600000|2021-08-30 18:20:00|7165.2|7161.2|7165.1|7161.1|7165.3|7161.3|7165|7161|0
1630347900000|2021-08-30 18:25:00|7165|7161|7165.4|7161.4|7165.4|7161.4|7164.4|7160.4|0
1630348200000|2021-08-30 18:30:00|7166.9|7162.9|7165.7|7161.7|7167.6|7163.6|7165.7|7161.7|0
1630348500000|2021-08-30 18:35:00|7166.4|7162.4|7164.1|7160.1|7166.5|7162.5|7164.1|7160.1|0
1630348800000|2021-08-30 18:40:00|7164.2|7160.2|7162.7|7158.7|7165|7161|7162.7|7158.7|0
1630349100000|2021-08-30 18:45:00|7162.8|7158.8|7163.9|7159.9|7163.9|7159.9|7162.1|7158.1|0
1630349400000|2021-08-30 18:50:00|7163.8|7159.8|7164.8|7160.8|7164.8|7160.8|7163.2|7159.2|0
1630349700000|2021-08-30 18:55:00|7164.7|7160.7|7166.9|7162.9|7166.9|7162.9|7164.7|7160.7|0
1630350000000|2021-08-30 19:00:00|7166.8|7162.8|7167.6|7163.6|7167.7|7163.7|7166.6|7162.6|0
1630350300000|2021-08-30 19:05:00|7167.5|7163.5|7167.6|7163.6|7167.8|7163.8|7166.8|7162.8|0
1630350600000|2021-08-30 19:10:00|7167.7|7163.7|7166.8|7162.8|7168.4|7164.4|7166.7|7162.7|0
1630350900000|2021-08-30 19:15:00|7164.5|7160.5|7164.4|7160.4|7165.4|7161.4|7164.3|7160.3|0
1630351200000|2021-08-30 19:20:00|7164.5|7160.5|7163.6|7159.6|7165.3|7161.3|7163.4|7159.4|0
1630351500000|2021-08-30 19:25:00|7163.5|7159.5|7163.5|7159.5|7164.3|7160.3|7163.4|7159.4|0
1630351800000|2021-08-30 19:30:00|7165.5|7161.5|7165.3|7161.3|7166.2|7162.2|7164.6|7160.6|0
1630352100000|2021-08-30 19:35:00|7165.4|7161.4|7164.8|7160.8|7165.4|7161.4|7164.2|7160.2|0
1630352400000|2021-08-30 19:40:00|7164.1|7160.1|7162.9|7158.9|7164.9|7160.9|7162.2|7158.2|0
1630352700000|2021-08-30 19:45:00|7162.8|7158.8|7163.4|7159.4|7164.1|7160.1|7162.2|7158.2|0
1630353000000|2021-08-30 19:50:00|7163.2|7159.2|7161.9|7157.9|7163.4|7159.4|7161|7157|0
1630353300000|2021-08-30 19:55:00|7161.6|7157.6|7162.9|7158.9|7163.6|7159.6|7160.4|7156.4|0
1630353600000|2021-08-30 20:00:00|7163.3|7159.3|7163.2|7159.2|7163.5|7159.5|7161.6|7157.6|0
1630353900000|2021-08-30 20:05:00|7162.9|7158.9|7164.7|7160.7|7165.2|7161.2|7162.6|7158.6|0
1630354200000|2021-08-30 20:10:00|7165|7161|7166.9|7162.9|7167.2|7163.2|7164.7|7160.7|0
1630354500000|2021-08-30 20:15:00|7166.6|7162.6|7167.1|7163.1|7167.6|7163.6|7166.6|7162.6|0
1630354800000|2021-08-30 20:20:00|7167.2|7163.2|7168.7|7164.7|7168.9|7164.9|7167.1|7163.1|0
1630355100000|2021-08-30 20:25:00|7168.8|7164.8|7169.8|7165.8|7169.9|7165.9|7168.8|7164.8|0
1630355400000|2021-08-30 20:30:00|7169.7|7165.7|7169.2|7165.2|7169.8|7165.8|7167.9|7163.9|0
1630355700000|2021-08-30 20:35:00|7169.5|7165.5|7170.1|7166.1|7170.5|7166.5|7169.5|7165.5|0
1630356000000|2021-08-30 20:40:00|7169.8|7165.8|7168.4|7164.4|7170.1|7166.1|7168.1|7164.1|0
1630356300000|2021-08-30 20:45:00|7168.1|7164.1|7168.1|7164.1|7168.4|7164.4|7168.1|7164.1|0
1630356600000|2021-08-30 20:50:00|7168.3|7164.3|7168.4|7164.4|7168.4|7164.4|7168.1|7164.1|0
1630356900000|2021-08-30 20:55:00|7168.3|7164.3|7168|7164|7168.4|7164.4|7167.9|7163.9|0
1630357200000|2021-08-30 21:00:00|7167.9|7163.9|7167.6|7163.6|7167.9|7163.9|7167.6|7163.6|0
1630357500000|2021-08-30 21:05:00|7167.7|7163.7|7167.6|7163.6|7167.7|7163.7|7167.6|7163.6|0
1630357800000|2021-08-30 21:10:00|7167.5|7163.5|7167.5|7163.5|7167.5|7163.5|7167.3|7163.3|0
1630358100000|2021-08-30 21:15:00|7168.1|7164.1|7167.7|7163.7|7168.1|7164.1|7167.7|7163.7|0
1630358400000|2021-08-30 21:20:00|7167.8|7163.8|7167.1|7163.1|7167.8|7163.8|7167.1|7163.1|0
1630358700000|2021-08-30 21:25:00|7167.2|7163.2|7166.8|7162.8|7167.2|7163.2|7166.8|7162.8|0
1630359300000|2021-08-30 21:35:00|7166.7|7162.7|7166.9|7162.9|7166.9|7162.9|7166.7|7162.7|0
1630359600000|2021-08-30 21:40:00|7166.8|7162.8|7167|7163|7167|7163|7166.7|7162.7|0
1630359900000|2021-08-30 21:45:00|7166.9|7162.9|7166.7|7162.7|7167|7163|7166.4|7162.4|0
1630360200000|2021-08-30 21:50:00|7166.8|7162.8|7166.7|7162.7|7166.9|7162.9|7166.7|7162.7|0
1630360500000|2021-08-30 21:55:00|7166.6|7162.6|7167.1|7163.1|7167.2|7163.2|7166.3|7162.3|0
1630360800000|2021-08-30 22:00:00|7166.5|7162.5|7166|7162|7167|7163|7165.7|7161.7|0
1630361100000|2021-08-30 22:05:00|7165.7|7161.7|7164.1|7160.1|7166|7162|7164.1|7160.1|0
1630361400000|2021-08-30 22:10:00|7164.7|7160.7|7166.3|7162.3|7166.9|7162.9|7164.7|7160.7|0
1630361700000|2021-08-30 22:15:00|7166.6|7162.6|7167.2|7163.2|7167.5|7163.5|7166.3|7162.3|0
1630362000000|2021-08-30 22:20:00|7166.9|7162.9|7166.6|7162.6|7167.6|7163.6|7166.3|7162.3|0
1630362300000|2021-08-30 22:25:00|7166.9|7162.9|7166.9|7162.9|7166.9|7162.9|7166.6|7162.6|0
1630362600000|2021-08-30 22:30:00|7166.6|7162.6|7166.4|7162.4|7166.6|7162.6|7166.3|7162.3|0
1630362900000|2021-08-30 22:35:00|7166|7162|7166|7162|7166|7162|7165.3|7161.3|0
1630363200000|2021-08-30 22:40:00|7166.3|7162.3|7166|7162|7166.3|7162.3|7166|7162|0
1630363500000|2021-08-30 22:45:00|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|7165.9|7161.9|0
1630363800000|2021-08-30 22:50:00|7165.6|7161.6|7165.6|7161.6|7165.6|7161.6|7165.6|7161.6|0
1630364100000|2021-08-30 22:55:00|7165.9|7161.9|7165.9|7161.9|7166.3|7162.3|7165.9|7161.9|0
1630364400000|2021-08-30 23:00:00|7166.2|7162.2|7166.2|7162.2|7166.2|7162.2|7165.9|7161.9|0
1630364700000|2021-08-30 23:05:00|7165.9|7161.9|7165.5|7161.5|7166.2|7162.2|7165.2|7161.2|0
1630365000000|2021-08-30 23:10:00|7165.2|7161.2|7165.2|7161.2|7165.5|7161.5|7164.6|7160.6|0
1630365300000|2021-08-30 23:15:00|7165.3|7161.3|7165.2|7161.2|7165.3|7161.3|7165.2|7161.2|0
1630365600000|2021-08-30 23:20:00|7164.9|7160.9|7163.9|7159.9|7165.2|7161.2|7163.9|7159.9|0
1630365900000|2021-08-30 23:25:00|7164.2|7160.2|7163.9|7159.9|7164.2|7160.2|7163.5|7159.5|0
1630366200000|2021-08-30 23:30:00|7163.5|7159.5|7163.9|7159.9|7163.9|7159.9|7163.5|7159.5|0
1630366500000|2021-08-30 23:35:00|7164.2|7160.2|7163.9|7159.9|7164.5|7160.5|7163.9|7159.9|0
1630366800000|2021-08-30 23:40:00|7163.6|7159.6|7162.6|7158.6|7163.6|7159.6|7162.6|7158.6|0
1630367100000|2021-08-30 23:45:00|7162.3|7158.3|7162.3|7158.3|7162.3|7158.3|7161.4|7157.4|0
1630367400000|2021-08-30 23:50:00|7162|7158|7161.7|7157.7|7162.3|7158.3|7161.4|7157.4|0
1630367700000|2021-08-30 23:55:00|7162|7158|7162.3|7158.3|7162.6|7158.6|7161.7|7157.7|0
1630368000000|2021-08-31 00:00:00|7162|7158|7142.6|7139.6|7162.3|7158.3|7142.3|7139.3|316
1630368300000|2021-08-31 00:05:00|7142.1|7139.1|7145.8|7142.8|7147.3|7144.3|7140.3|7137.3|120
1630368600000|2021-08-31 00:10:00|7146.1|7143.1|7143.3|7140.3|7146.3|7143.3|7142.6|7139.6|43
1630368900000|2021-08-31 00:15:00|7143.6|7140.6|7143.8|7140.8|7144.6|7141.6|7142.1|7139.1|163
1630369200000|2021-08-31 00:20:00|7144.1|7141.1|7143.3|7140.3|7144.6|7141.6|7143.1|7140.1|17
1630369500000|2021-08-31 00:25:00|7143.6|7140.6|7146.3|7143.3|7146.3|7143.3|7143.6|7140.6|24
1630369800000|2021-08-31 00:30:00|7146.1|7143.1|7145.8|7142.8|7146.3|7143.3|7144.6|7141.6|27
1630370100000|2021-08-31 00:35:00|7145.6|7142.6|7147.3|7144.3|7147.6|7144.6|7144.8|7141.8|42
1630370400000|2021-08-31 00:40:00|7147.1|7144.1|7146.1|7143.1|7148.1|7145.1|7145.8|7142.8|25
1630370700000|2021-08-31 00:45:00|7146.3|7143.3|7147.8|7144.8|7147.8|7144.8|7145.6|7142.6|68
1630371000000|2021-08-31 00:50:00|7147.6|7144.6|7147.3|7144.3|7148.1|7145.1|7147.3|7144.3|24
1630371300000|2021-08-31 00:55:00|7147.6|7144.6|7147.1|7144.1|7147.8|7144.8|7146.8|7143.8|8
1630371600000|2021-08-31 01:00:00|7146.8|7143.8|7145.1|7142.1|7147.3|7144.3|7143.8|7140.8|22
1630371900000|2021-08-31 01:05:00|7145.3|7142.3|7147.3|7144.3|7147.6|7144.6|7144.8|7141.8|60
1630372200000|2021-08-31 01:10:00|7147.1|7144.1|7149.6|7146.6|7149.6|7146.6|7145.8|7142.8|28
1630372500000|2021-08-31 01:15:00|7149.8|7146.8|7148.3|7145.3|7149.8|7146.8|7147.6|7144.6|50
1630372800000|2021-08-31 01:20:00|7148.1|7145.1|7145.8|7142.8|7148.1|7145.1|7145.8|7142.8|40
1630373100000|2021-08-31 01:25:00|7146.1|7143.1|7144.8|7141.8|7146.3|7143.3|7144.8|7141.8|6
1630373400000|2021-08-31 01:30:00|7145.1|7142.1|7144.6|7141.6|7145.6|7142.6|7144.3|7141.3|20
1630373700000|2021-08-31 01:35:00|7144.8|7141.8|7144.3|7141.3|7145.3|7142.3|7143.6|7140.6|6
1630374000000|2021-08-31 01:40:00|7144.6|7141.6|7143.8|7140.8|7145.3|7142.3|7143.8|7140.8|29
1630374300000|2021-08-31 01:45:00|7143.6|7140.6|7143.1|7140.1|7143.6|7140.6|7141.8|7138.8|29
1630374600000|2021-08-31 01:50:00|7142.8|7139.8|7141.8|7138.8|7142.8|7139.8|7141.8|7138.8|4
1630374900000|2021-08-31 01:55:00|7142.1|7139.1|7141.3|7138.3|7142.1|7139.1|7140.6|7137.6|11
1630375200000|2021-08-31 02:00:00|7140.8|7137.8|7139.3|7136.3|7141.8|7138.8|7139.3|7136.3|25
1630375500000|2021-08-31 02:05:00|7139.8|7136.8|7141.3|7138.3|7141.8|7138.8|7139.8|7136.8|34
1630375800000|2021-08-31 02:10:00|7141.1|7138.1|7140.8|7137.8|7141.3|7138.3|7140.3|7137.3|29
1630376100000|2021-08-31 02:15:00|7140.6|7137.6|7139.3|7136.3|7140.8|7137.8|7139.3|7136.3|9
1630376400000|2021-08-31 02:20:00|7139.8|7136.8|7141.3|7138.3|7141.3|7138.3|7139.1|7136.1|4
1630376700000|2021-08-31 02:25:00|7141.1|7138.1|7141.6|7138.6|7142.3|7139.3|7141.1|7138.1|13
1630377000000|2021-08-31 02:30:00|7141.3|7138.3|7140.8|7137.8|7141.6|7138.6|7140.1|7137.1|22
1630377300000|2021-08-31 02:35:00|7141.1|7138.1|7141.6|7138.6|7141.8|7138.8|7140.1|7137.1|22
1630377600000|2021-08-31 02:40:00|7141.8|7138.8|7140.8|7137.8|7142.1|7139.1|7140.8|7137.8|4
1630377900000|2021-08-31 02:45:00|7140.6|7137.6|7140.3|7137.3|7141.1|7138.1|7139.8|7136.8|18
1630378200000|2021-08-31 02:50:00|7140.1|7137.1|7139.8|7136.8|7140.3|7137.3|7139.8|7136.8|1
1630378500000|2021-08-31 02:55:00|7140.3|7137.3|7139.8|7136.8|7140.8|7137.8|7139.8|7136.8|9
1630378800000|2021-08-31 03:00:00|7140.1|7137.1|7140.6|7137.6|7141.1|7138.1|7139.8|7136.8|2
1630379100000|2021-08-31 03:05:00|7140.3|7137.3|7142.3|7139.3|7142.3|7139.3|7140.3|7137.3|13
1630379400000|2021-08-31 03:10:00|7142.6|7139.6|7144.3|7141.3|7145.1|7142.1|7142.6|7139.6|43
1630379700000|2021-08-31 03:15:00|7144.6|7141.6|7145.8|7142.8|7146.3|7143.3|7144.3|7141.3|22
1630380000000|2021-08-31 03:20:00|7145.6|7142.6|7145.8|7142.8|7147.3|7144.3|7145.1|7142.1|40
1630380300000|2021-08-31 03:25:00|7145.6|7142.6|7146.8|7143.8|7147.3|7144.3|7145.6|7142.6|16
1630380600000|2021-08-31 03:30:00|7146.6|7143.6|7148.6|7145.6|7148.8|7145.8|7146.1|7143.1|28
1630380900000|2021-08-31 03:35:00|7148.1|7145.1|7148.8|7145.8|7149.1|7146.1|7147.8|7144.8|32
1630381200000|2021-08-31 03:40:00|7148.6|7145.6|7149.1|7146.1|7149.3|7146.3|7148.3|7145.3|16
1630381500000|2021-08-31 03:45:00|7148.8|7145.8|7148.1|7145.1|7148.8|7145.8|7148.1|7145.1|24
1630381800000|2021-08-31 03:50:00|7148.3|7145.3|7150.1|7147.1|7150.1|7147.1|7148.1|7145.1|65
1630382100000|2021-08-31 03:55:00|||||||||43
1630382400000|2021-08-31 04:00:00|||||||||13
1630382700000|2021-08-31 04:05:00|||||||||8
1630383000000|2021-08-31 04:10:00|||||||||45
1630383300000|2021-08-31 04:15:00|||||||||50
1630383600000|2021-08-31 04:20:00|||||||||57
1630383900000|2021-08-31 04:25:00|||||||||63
1630384200000|2021-08-31 04:30:00|||||||||8
1630384500000|2021-08-31 04:35:00|||||||||17
1630384800000|2021-08-31 04:40:00|7153.6|7150.6|7154.1|7151.1|7154.3|7151.3|7153.6|7150.6|583
1630385100000|2021-08-31 04:45:00|7154.3|7151.3|7153.6|7150.6|7154.3|7151.3|7153.1|7150.1|92
1630385400000|2021-08-31 04:50:00|7153.8|7150.8|7155.8|7152.8|7156.3|7153.3|7153.8|7150.8|55
1630385700000|2021-08-31 04:55:00|7156.1|7153.1|7158.3|7155.3|7159.8|7156.8|7156.1|7153.1|129
1630386000000|2021-08-31 05:00:00|7158.8|7155.8|7163.1|7160.1|7163.8|7160.8|7158.8|7155.8|148
1630386300000|2021-08-31 05:05:00|7162.8|7159.8|7161.8|7158.8|7163.6|7160.6|7160.8|7157.8|33
1630386600000|2021-08-31 05:10:00|7162.1|7159.1|7162.3|7159.3|7162.8|7159.8|7160.8|7157.8|43
1630386900000|2021-08-31 05:15:00|7162.6|7159.6|7165.6|7162.6|7165.6|7162.6|7162.6|7159.6|117
1630387200000|2021-08-31 05:20:00|7164.8|7161.8|7165.6|7162.6|7166.3|7163.3|7164.3|7161.3|101
1630387500000|2021-08-31 05:25:00|7165.8|7162.8|7167.3|7164.3|7168.1|7165.1|7165.6|7162.6|71
1630387800000|2021-08-31 05:30:00|7166.3|7163.3|7166.8|7163.8|7166.8|7163.8|7164.6|7161.6|85
1630388100000|2021-08-31 05:35:00|7167.1|7164.1|7170.1|7167.1|7170.3|7167.3|7167.1|7164.1|79
1630388400000|2021-08-31 05:40:00|7169.8|7166.8|7170.8|7167.8|7171.1|7168.1|7168.8|7165.8|47
1630388700000|2021-08-31 05:45:00|7171.1|7168.1|7171.6|7168.6|7172.3|7169.3|7170.1|7167.1|40
1630389000000|2021-08-31 05:50:00|7171.8|7168.8|7171.1|7168.1|7172.3|7169.3|7170.8|7167.8|64
1630389300000|2021-08-31 05:55:00|7171.3|7168.3|7170.1|7167.1|7171.8|7168.8|7170.1|7167.1|125
1630389600000|2021-08-31 06:00:00|7170.3|7167.3|7172.3|7170.3|7172.8|7170.8|7166.6|7164.6|296
1630389900000|2021-08-31 06:05:00|7172.1|7170.1|7169.3|7167.3|7174.3|7172.3|7169.3|7167.3|155
1630390200000|2021-08-31 06:10:00|7169.1|7167.1|7169.1|7167.1|7169.8|7167.8|7166.1|7164.1|121
1630390500000|2021-08-31 06:15:00|7168.8|7166.8|7170.1|7168.1|7173.1|7171.1|7168.8|7166.8|125
1630390800000|2021-08-31 06:20:00|7170.3|7168.3|7171.3|7169.3|7173.1|7171.1|7170.1|7168.1|133
1630391100000|2021-08-31 06:25:00|7171.6|7169.6|7171.6|7169.6|7172.8|7170.8|7171.1|7169.1|69
1630391400000|2021-08-31 06:30:00|7171.8|7169.8|7172.6|7170.6|7173.3|7171.3|7170.8|7168.8|193
1630391700000|2021-08-31 06:35:00|7173.1|7171.1|7173.8|7171.8|7174.8|7172.8|7172.3|7170.3|121
1630392000000|2021-08-31 06:40:00|7174.1|7172.1|7172.6|7170.6|7174.6|7172.6|7172.1|7170.1|99
1630392300000|2021-08-31 06:45:00|7173.1|7171.1|7174.1|7172.1|7174.1|7172.1|7172.3|7170.3|89
1630392600000|2021-08-31 06:50:00|7174.6|7172.6|7177.1|7175.1|7178.3|7176.3|7174.6|7172.6|244
1630392900000|2021-08-31 06:55:00|7176.6|7174.6|7166.6|7164.6|7179.6|7177.6|7166.6|7164.6|696
1630393200000|2021-08-31 07:00:00|7166.1|7165.1|7161.8|7160.8|7169.1|7168.1|7150.1|7149.1|4376
1630393500000|2021-08-31 07:05:00|7162.8|7161.8|7153.6|7152.6|7164.1|7163.1|7147.6|7146.6|1933
1630393800000|2021-08-31 07:10:00|7154.1|7153.1|7149.3|7148.3|7155.6|7154.6|7146.1|7145.1|1382
1630394100000|2021-08-31 07:15:00|7149.1|7148.1|7149.6|7148.6|7152.6|7151.6|7145.8|7144.8|1108
1630394400000|2021-08-31 07:20:00|7149.3|7148.3|7142.1|7141.1|7150.1|7149.1|7140.6|7139.6|1306
1630394700000|2021-08-31 07:25:00|7142.3|7141.3|7142.1|7141.1|7144.6|7143.6|7138.6|7137.6|1134
1630395000000|2021-08-31 07:30:00|7142.6|7141.6|7147.6|7146.6|7150.1|7149.1|7140.8|7139.8|1057
1630395300000|2021-08-31 07:35:00|7148.1|7147.1|7142.1|7141.1|7151.1|7150.1|7141.3|7140.3|817
1630395600000|2021-08-31 07:40:00|7141.3|7140.3|7138.8|7137.8|7146.8|7145.8|7138.8|7137.8|655
1630395900000|2021-08-31 07:45:00|7139.3|7138.3|7140.3|7139.3|7143.8|7142.8|7138|7137|844
1630396200000|2021-08-31 07:50:00|7139.8|7138.8|7139.8|7138.8|7144.3|7143.3|7139.3|7138.3|560
1630396500000|2021-08-31 07:55:00|7140.3|7139.3|7138.8|7137.8|7142|7141|7137.8|7136.8|655
1630396800000|2021-08-31 08:00:00|7138.3|7137.3|7137.8|7136.8|7143.8|7142.8|7136.8|7135.8|746
1630397100000|2021-08-31 08:05:00|7137.3|7136.3|7144.3|7143.3|7144.5|7143.5|7137|7136|491
1630397400000|2021-08-31 08:10:00|7143.8|7142.8|7145.8|7144.8|7147|7146|7140|7139|493
1630397700000|2021-08-31 08:15:00|7146|7145|7139.8|7138.8|7146.3|7145.3|7139.3|7138.3|544
1630398000000|2021-08-31 08:20:00|7139.5|7138.5|7141.3|7140.3|7141.3|7140.3|7137|7136|400
1630398300000|2021-08-31 08:25:00|7141|7140|7139.8|7138.8|7142|7141|7138|7137|451
1630398600000|2021-08-31 08:30:00|7139.5|7138.5|7137.3|7136.3|7141.8|7140.8|7136.5|7135.5|618
1630398900000|2021-08-31 08:35:00|7136.5|7135.5|7134.8|7133.8|7138.8|7137.8|7134.8|7133.8|601
1630399200000|2021-08-31 08:40:00|7135.3|7134.3|7135|7134|7138.3|7137.3|7133.3|7132.3|475
1630399500000|2021-08-31 08:45:00|7135.3|7134.3|7138.3|7137.3|7138.3|7137.3|7133.8|7132.8|360
1630399800000|2021-08-31 08:50:00|7137.5|7136.5|7136.8|7135.8|7138.8|7137.8|7136.5|7135.5|358
1630400100000|2021-08-31 08:55:00|7137|7136|7140|7139|7141.8|7140.8|7136.8|7135.8|246
1630400400000|2021-08-31 09:00:00|7140.3|7139.3|7140.3|7139.3|7141|7140|7136|7135|421
1630400700000|2021-08-31 09:05:00|7140.8|7139.8|7143.3|7142.3|7144.5|7143.5|7140.8|7139.8|575
1630401000000|2021-08-31 09:10:00|7142.8|7141.8|7142.8|7141.8|7145.5|7144.5|7142|7141|401
1630401300000|2021-08-31 09:15:00|7143.3|7142.3|7144.8|7143.8|7147.5|7146.5|7142.3|7141.3|494
1630401600000|2021-08-31 09:20:00|7145.3|7144.3|7141.3|7140.3|7145.8|7144.8|7138.8|7137.8|295
1630401900000|2021-08-31 09:25:00|7141|7140|7138.8|7137.8|7142.8|7141.8|7137.8|7136.8|258
1630402200000|2021-08-31 09:30:00|7138.5|7137.5|7139.8|7138.8|7140.5|7139.5|7137|7136|383
1630402500000|2021-08-31 09:35:00|7140|7139|7138.5|7137.5|7140.8|7139.8|7136.8|7135.8|262
1630402800000|2021-08-31 09:40:00|7138.3|7137.3|7138.3|7137.3|7141.3|7140.3|7137.8|7136.8|334
1630403100000|2021-08-31 09:45:00|7138.8|7137.8|7136.3|7135.3|7139.8|7138.8|7134.8|7133.8|317
1630403400000|2021-08-31 09:50:00|7136|7135|7134.3|7133.3|7136.8|7135.8|7134.3|7133.3|280
1630403700000|2021-08-31 09:55:00|7133.8|7132.8|7128.8|7127.8|7134.3|7133.3|7128.8|7127.8|443
1630404000000|2021-08-31 10:00:00|7128.3|7127.3|7132.3|7131.3|7132.3|7131.3|7128.3|7127.3|671
1630404300000|2021-08-31 10:05:00|7132.5|7131.5|7134.8|7133.8|7135.8|7134.8|7130.8|7129.8|340
1630404600000|2021-08-31 10:10:00|7134.3|7133.3|7130.8|7129.8|7134.3|7133.3|7129.5|7128.5|382
1630404900000|2021-08-31 10:15:00|7131|7130|7131.8|7130.8|7132.3|7131.3|7126.3|7125.3|338
1630405200000|2021-08-31 10:20:00|7132|7131|7126.3|7125.3|7132.3|7131.3|7126.3|7125.3|455
1630405500000|2021-08-31 10:25:00|7126.5|7125.5|7123.3|7122.3|7126.8|7125.8|7120.5|7119.5|522
1630405800000|2021-08-31 10:30:00|7122.8|7121.8|7119.5|7118.5|7124.8|7123.8|7119|7118|445
1630406100000|2021-08-31 10:35:00|7119.3|7118.3|7120.3|7119.3|7121.3|7120.3|7114.3|7113.3|848
1630406400000|2021-08-31 10:40:00|7119.8|7118.8|7118.8|7117.8|7122.8|7121.8|7116.8|7115.8|586
1630406700000|2021-08-31 10:45:00|7118.5|7117.5|7112.3|7111.3|7118.8|7117.8|7104.8|7103.8|1421
1630407000000|2021-08-31 10:50:00|7112|7111|7109.5|7108.5|7113.3|7112.3|7100.3|7099.3|1093
1630407300000|2021-08-31 10:55:00|7109.3|7108.3|7110.8|7109.8|7111.5|7110.5|7101.8|7100.8|781
1630407600000|2021-08-31 11:00:00|7110.5|7109.5|7105.8|7104.8|7110.5|7109.5|7099.8|7098.8|1033
1630407900000|2021-08-31 11:05:00|7105.5|7104.5|7105|7104|7105.8|7104.8|7099.3|7098.3|680
1630408200000|2021-08-31 11:10:00|7105.3|7104.3|7108|7107|7110.3|7109.3|7103.3|7102.3|509
1630408500000|2021-08-31 11:15:00|7107.8|7106.8|7107.8|7106.8|7108.3|7107.3|7102.8|7101.8|450
1630408800000|2021-08-31 11:20:00|7107.3|7106.3|7108.8|7107.8|7110.3|7109.3|7105.5|7104.5|439
1630409100000|2021-08-31 11:25:00|7108.3|7107.3|7107.8|7106.8|7110.3|7109.3|7102|7101|476
1630409400000|2021-08-31 11:30:00|7108.3|7107.3|7104.8|7103.8|7109|7108|7101.8|7100.8|326
1630409700000|2021-08-31 11:35:00|7105|7104|7111.8|7110.8|7111.8|7110.8|7104.5|7103.5|356
1630410000000|2021-08-31 11:40:00|7112.4|7111.4|7114.1|7113.1|7114.6|7113.6|7109.4|7108.4|422
1630410300000|2021-08-31 11:45:00|7113.9|7112.9|7108.9|7107.9|7113.9|7112.9|7107.9|7106.9|219
1630410600000|2021-08-31 11:50:00|7108.6|7107.6|7107.9|7106.9|7110.4|7109.4|7106.9|7105.9|430
1630410900000|2021-08-31 11:55:00|7107.6|7106.6|7111.1|7110.1|7112.9|7111.9|7106.9|7105.9|289
1630411200000|2021-08-31 12:00:00|7110.9|7109.9|7109.1|7108.1|7110.9|7109.9|7102.6|7101.6|596
1630411500000|2021-08-31 12:05:00|7109.4|7108.4|7111.4|7110.4|7111.9|7110.9|7106.6|7105.6|410
1630411800000|2021-08-31 12:10:00|7111.1|7110.1|7111.6|7110.6|7114.9|7113.9|7110.6|7109.6|335
1630412100000|2021-08-31 12:15:00|7111.4|7110.4|7110.4|7109.4|7112.4|7111.4|7108.9|7107.9|299
1630412400000|2021-08-31 12:20:00|7109.9|7108.9|7105.9|7104.9|7110.6|7109.6|7104.4|7103.4|459
1630412700000|2021-08-31 12:25:00|7106.1|7105.1|7101.4|7100.4|7107.4|7106.4|7101.4|7100.4|577
1630413000000|2021-08-31 12:30:00|7101.6|7100.6|7105.6|7104.6|7106.4|7105.4|7100.1|7099.1|642
1630413300000|2021-08-31 12:35:00|7105.4|7104.4|7105.4|7104.4|7105.9|7104.9|7100.9|7099.9|474
1630413600000|2021-08-31 12:40:00|7105.1|7104.1|7105.4|7104.4|7107.4|7106.4|7104.4|7103.4|513
1630413900000|2021-08-31 12:45:00|7104.9|7103.9|7104.4|7103.4|7105.4|7104.4|7103.4|7102.4|239
1630414200000|2021-08-31 12:50:00|7104.1|7103.1|7106.1|7105.1|7107.9|7106.9|7102.9|7101.9|432
1630414500000|2021-08-31 12:55:00|7105.9|7104.9|7101.6|7100.6|7106.4|7105.4|7101.4|7100.4|255
1630414800000|2021-08-31 13:00:00|7101.9|7100.9|7104.4|7103.4|7104.9|7103.9|7100.6|7099.6|388
1630415100000|2021-08-31 13:05:00|7104.1|7103.1|7103.4|7102.4|7104.4|7103.4|7101.9|7100.9|224
1630415400000|2021-08-31 13:10:00|7103.1|7102.1|7106.4|7105.4|7106.4|7105.4|7102.1|7101.1|389
1630415700000|2021-08-31 13:15:00|7105.9|7104.9|7110.4|7109.4|7110.6|7109.6|7105.4|7104.4|355
1630416000000|2021-08-31 13:20:00|7110.9|7109.9|7111.9|7110.9|7111.9|7110.9|7108.4|7107.4|251
1630416300000|2021-08-31 13:25:00|7111.6|7110.6|7111.4|7110.4|7113.9|7112.9|7110.4|7109.4|606
1630416600000|2021-08-31 13:30:00|7111.6|7110.6|7116.1|7115.1|7117.4|7116.4|7110.1|7109.1|1565
1630416900000|2021-08-31 13:35:00|7115.9|7114.9|7113.4|7112.4|7119.1|7118.1|7111.4|7110.4|1242
1630417200000|2021-08-31 13:40:00|7113.9|7112.9|7108.1|7107.1|7113.9|7112.9|7108.1|7107.1|746
1630417500000|2021-08-31 13:45:00|7108.4|7107.4|7105.4|7104.4|7108.9|7107.9|7102.4|7101.4|941
1630417800000|2021-08-31 13:50:00|7105.1|7104.1|7094.9|7093.9|7105.1|7104.1|7093.9|7092.9|1130
1630418100000|2021-08-31 13:55:00|7095.1|7094.1|7098.1|7097.1|7099.6|7098.6|7090.9|7089.9|991
1630418400000|2021-08-31 14:00:00|7097.4|7096.4|7107.1|7106.1|7107.9|7106.9|7095.4|7094.4|1223
1630418700000|2021-08-31 14:05:00|7107.4|7106.4|7106.1|7105.1|7107.4|7106.4|7099.4|7098.4|1108
1630419000000|2021-08-31 14:10:00|7106.9|7105.9|7109.9|7108.9|7110.2|7109.2|7102.7|7101.7|643
1630419300000|2021-08-31 14:15:00|7110.2|7109.2|7110.2|7109.2|7111.2|7110.2|7107.7|7106.7|764
1630419600000|2021-08-31 14:20:00|7109.9|7108.9|7104.9|7103.9|7111.2|7110.2|7103.9|7102.9|816
1630419900000|2021-08-31 14:25:00|7105.2|7104.2|7103.7|7102.7|7105.2|7104.2|7101.2|7100.2|656
1630420200000|2021-08-31 14:30:00|7103.2|7102.2|7101.4|7100.4|7104.7|7103.7|7097.7|7096.7|766
1630420500000|2021-08-31 14:35:00|7101.7|7100.7|7104.7|7103.7|7104.7|7103.7|7097.2|7096.2|1144
1630420800000|2021-08-31 14:40:00|7104.9|7103.9|7104.7|7103.7|7106.9|7105.9|7103.7|7102.7|752
1630421100000|2021-08-31 14:45:00|7105.2|7104.2|7107.9|7106.9|7107.9|7106.9|7104.2|7103.2|759
1630421400000|2021-08-31 14:50:00|7107.7|7106.7|7108.2|7107.2|7111.4|7110.4|7105.7|7104.7|943
1630421700000|2021-08-31 14:55:00|7108.4|7107.4|7111.2|7110.2|7111.4|7110.4|7108.2|7107.2|661
1630422000000|2021-08-31 15:00:00|7110.9|7109.9|7112.9|7111.9|7116.7|7115.7|7109.2|7108.2|1231
1630422300000|2021-08-31 15:05:00|7113.2|7112.2|7112.4|7111.4|7116.2|7115.2|7111.7|7110.7|968
1630422600000|2021-08-31 15:10:00|7112.7|7111.7|7111.7|7110.7|7112.7|7111.7|7109.4|7108.4|806
1630422900000|2021-08-31 15:15:00|7112.2|7111.2|7118.7|7117.7|7119.2|7118.2|7112.2|7111.2|1047
1630423200000|2021-08-31 15:20:00|7119.2|7118.2|7119.2|7118.2|7123.2|7122.2|7117.7|7116.7|1764
1630423500000|2021-08-31 15:25:00|7119.4|7118.4|7110.2|7108.2|7120.2|7119.2|7110.2|7108.2|7471
1630423800000|2021-08-31 15:30:00|7109.7|7107.7|7122.4|7120.4|7123.2|7121.2|7109.2|7107.2|10495
1630424100000|2021-08-31 15:35:00|7121.7|7119.7|7128.7|7126.7|7129.7|7127.7|7121.7|7119.7|3654
1630424400000|2021-08-31 15:40:00|7128.4|7126.4|7134.9|7132.9|7135.2|7133.2|7128.2|7126.2|762
1630424700000|2021-08-31 15:45:00|7134.7|7132.7|7137.2|7135.2|7137.2|7135.2|7134.7|7132.7|601
1630425000000|2021-08-31 15:50:00|7136.9|7134.9|7132.7|7130.7|7138.2|7136.2|7132.7|7130.7|659
1630425300000|2021-08-31 15:55:00|7133.2|7131.2|7133.2|7131.2|7134.7|7132.7|7132.7|7130.7|251
1630425600000|2021-08-31 16:00:00|7133.4|7131.4|7131.2|7129.2|7133.7|7131.7|7129.7|7127.7|473
1630425900000|2021-08-31 16:05:00|7130.4|7128.4|7130.9|7128.9|7131.7|7129.7|7130.2|7128.2|244
1630426200000|2021-08-31 16:10:00|7130.7|7128.7|7129.7|7127.7|7131.2|7129.2|7129.2|7127.2|327
1630426500000|2021-08-31 16:15:00|7129.9|7127.9|7129.2|7127.2|7131.2|7129.2|7129.2|7127.2|127
1630426800000|2021-08-31 16:20:00|7128.7|7126.7|7130.2|7128.2|7130.7|7128.7|7127.7|7125.7|307
1630427100000|2021-08-31 16:25:00|7129.9|7127.9|7130.7|7128.7|7130.7|7128.7|7128.7|7126.7|114
1630427400000|2021-08-31 16:30:00|7130.4|7128.4|7129.7|7127.7|7131.2|7129.2|7129.7|7127.7|138
1630427700000|2021-08-31 16:35:00|7129.9|7127.9|7131.2|7129.2|7131.2|7129.2|7129.7|7127.7|83
1630428000000|2021-08-31 16:40:00|7130.9|7128.9|7130.2|7128.2|7131.7|7129.7|7130.2|7128.2|71
1630428300000|2021-08-31 16:45:00|7129.9|7127.9|7128.2|7126.2|7130.2|7128.2|7128.2|7126.2|173
1630428600000|2021-08-31 16:50:00|7127.9|7125.9|7128.2|7126.2|7129.2|7127.2|7127.2|7125.2|177
1630428900000|2021-08-31 16:55:00|7127.9|7125.9|7128.2|7126.2|7129.7|7127.7|7127.9|7125.9|79
1630429200000|2021-08-31 17:00:00|7127.7|7125.7|7127.7|7125.7|7128.2|7126.2|7126.2|7124.2|87
1630429500000|2021-08-31 17:05:00|7127.9|7125.9|7125.7|7123.7|7128.2|7126.2|7125.7|7123.7|64
1630429800000|2021-08-31 17:10:00|7126.2|7124.2|7126.2|7124.2|7127.2|7125.2|7125.7|7123.7|80
1630430100000|2021-08-31 17:15:00|7126.4|7124.4|7126.7|7124.7|7128.2|7126.2|7125.7|7123.7|248
1630430400000|2021-08-31 17:20:00|7126.9|7124.9|7125.2|7123.2|7127.7|7125.7|7124.7|7122.7|215
1630430700000|2021-08-31 17:25:00|7124.9|7122.9|7127.7|7125.7|7128.2|7126.2|7123.7|7121.7|164
1630431000000|2021-08-31 17:30:00|7127.9|7125.9|7126.7|7124.7|7128.2|7126.2|7125.7|7123.7|67
1630431300000|2021-08-31 17:35:00|7127.2|7125.2|7128.7|7126.7|7128.7|7126.7|7126.2|7124.2|109
1630431600000|2021-08-31 17:40:00|7128.4|7126.4|7126.7|7124.7|7129.2|7127.2|7126.7|7124.7|60
1630431900000|2021-08-31 17:45:00|7126.9|7124.9|7127.7|7125.7|7127.7|7125.7|7126.4|7124.4|39
1630432200000|2021-08-31 17:50:00|7127.4|7125.4|7126.7|7124.7|7128.2|7126.2|7126.7|7124.7|75
1630432500000|2021-08-31 17:55:00|7126.4|7124.4|7126.7|7124.7|7127.2|7125.2|7125.7|7123.7|59
1630432800000|2021-08-31 18:00:00|7126.4|7124.4|7125.2|7123.2|7127.2|7125.2|7125.2|7123.2|84
1630433100000|2021-08-31 18:05:00|7124.7|7122.7|7123.4|7121.4|7125.2|7123.2|7122.7|7120.7|162
1630433400000|2021-08-31 18:10:00|7123.7|7121.7|7123.2|7121.2|7124.2|7122.2|7122.7|7120.7|41
1630433700000|2021-08-31 18:15:00|7122.9|7120.9|7124.4|7122.4|7125.7|7123.7|7122.9|7120.9|72
1630434000000|2021-08-31 18:20:00|7124.7|7122.7|7124.4|7122.4|7125.2|7123.2|7123.9|7121.9|40
1630434300000|2021-08-31 18:25:00|7124.7|7122.7|7123.7|7121.7|7125.2|7123.2|7122.9|7120.9|86
1630434600000|2021-08-31 18:30:00|7123.9|7121.9|7126.9|7124.9|7127.7|7125.7|7123.9|7121.9|66
1630434900000|2021-08-31 18:35:00|7127.2|7125.2|7125.7|7123.7|7127.2|7125.2|7125.2|7123.2|55
1630435200000|2021-08-31 18:40:00|7125.4|7123.4|7123.7|7121.7|7126.2|7124.2|7123.7|7121.7|80
1630435500000|2021-08-31 18:45:00|7123.9|7121.9|7121.7|7119.7|7123.9|7121.9|7121.7|7119.7|77
1630435800000|2021-08-31 18:50:00|7121.9|7119.9|7123.7|7121.7|7124.2|7122.2|7121.9|7119.9|86
1630436100000|2021-08-31 18:55:00|7123.4|7121.4|7127.4|7125.4|7127.7|7125.7|7123.4|7121.4|58
1630436400000|2021-08-31 19:00:00|7127.7|7125.7|7125.2|7123.2|7128.7|7126.7|7124.7|7122.7|111
1630436700000|2021-08-31 19:05:00|7124.9|7122.9|7125.2|7123.2|7125.7|7123.7|7124.2|7122.2|91
1630437000000|2021-08-31 19:10:00|7124.7|7122.7|7123.7|7121.7|7125.2|7123.2|7123.4|7121.4|78
1630437300000|2021-08-31 19:15:00|7123.4|7121.4|7123.7|7121.7|7125.2|7123.2|7123.2|7121.2|67
1630437600000|2021-08-31 19:20:00|7123.4|7121.4|7122.7|7120.7|7123.9|7121.9|7120.2|7118.2|126
1630437900000|2021-08-31 19:25:00|7122.9|7120.9|7119.4|7117.4|7123.7|7121.7|7118.7|7116.7|128
1630438200000|2021-08-31 19:30:00|7119.2|7117.2|7125.4|7123.4|7125.4|7123.4|7119.2|7117.2|156
1630438500000|2021-08-31 19:35:00|7125.7|7123.7|7125.2|7123.2|7125.7|7123.7|7122.9|7120.9|92
1630438800000|2021-08-31 19:40:00|7124.7|7122.7|7126.4|7124.4|7126.4|7124.4|7123.4|7121.4|64
1630439100000|2021-08-31 19:45:00|7126.2|7124.2|7124.7|7122.7|7127.2|7125.2|7124.2|7122.2|167
1630439400000|2021-08-31 19:50:00|7122.9|7120.9|7119.7|7117.7|7123.7|7121.7|7118.9|7116.9|422
1630439700000|2021-08-31 19:55:00|7120.2|7118.2|7123.9|7119.9|7126.4|7124.4|7119.7|7117.7|760
1630440000000|2021-08-31 20:00:00|7123.6|7119.6|7128.1|7124.1|7130.8|7126.8|7123.3|7119.3|0
1630440300000|2021-08-31 20:05:00|7127.7|7123.7|7130.4|7126.4|7130.7|7126.7|7127.7|7123.7|0
1630440600000|2021-08-31 20:10:00|7130.1|7126.1|7132.2|7128.2|7132.8|7128.8|7129.5|7125.5|0
1630440900000|2021-08-31 20:15:00|7131.9|7127.9|7130.6|7126.6|7131.9|7127.9|7130.6|7126.6|0
1630441200000|2021-08-31 20:20:00|7130.8|7126.8|7131.9|7127.9|7131.9|7127.9|7130.6|7126.6|0
1630441500000|2021-08-31 20:25:00|7131.6|7127.6|7132.5|7128.5|7132.9|7128.9|7131.6|7127.6|0
1630441800000|2021-08-31 20:30:00|7132.8|7128.8|7132.2|7128.2|7132.8|7128.8|7131.8|7127.8|0
1630442100000|2021-08-31 20:35:00|7131.9|7127.9|7132.5|7128.5|7132.5|7128.5|7131.3|7127.3|0
1630442400000|2021-08-31 20:40:00|7132.8|7128.8|7132.7|7128.7|7133.4|7129.4|7132.7|7128.7|0
1630442700000|2021-08-31 20:45:00|7132.4|7128.4|7132.7|7128.7|7132.8|7128.8|7132.4|7128.4|0
1630443000000|2021-08-31 20:50:00|7130.7|7126.7|7130.6|7126.6|7133|7129|7130.6|7126.6|0
1630443300000|2021-08-31 20:55:00|7130.9|7126.9|7130.3|7126.3|7130.9|7126.9|7129.3|7125.3|0
1630443600000|2021-08-31 21:00:00|7130|7126|7129.7|7125.7|7130.3|7126.3|7129.4|7125.4|0
1630443900000|2021-08-31 21:05:00|7129.8|7125.8|7126.7|7122.7|7130|7126|7126.6|7122.6|0
1630444200000|2021-08-31 21:10:00|7126.6|7122.6|7126.8|7122.8|7126.8|7122.8|7126.5|7122.5|0
1630444500000|2021-08-31 21:15:00|7126|7122|7126|7122|7126.2|7122.2|7126|7122|0
1630444800000|2021-08-31 21:20:00|7125.9|7121.9|7126.7|7122.7|7126.8|7122.8|7125.9|7121.9|0
1630445100000|2021-08-31 21:25:00|7126.8|7122.8|7126.9|7122.9|7126.9|7122.9|7126.8|7122.8|0
1630445400000|2021-08-31 21:30:00|7126.8|7122.8|7126.5|7122.5|7126.9|7122.9|7126.4|7122.4|0
1630445700000|2021-08-31 21:35:00|7126.7|7122.7|7126.6|7122.6|7126.7|7122.7|7126.3|7122.3|0
1630446000000|2021-08-31 21:40:00|7126.7|7122.7|7126|7122|7126.7|7122.7|7126|7122|0
1630446300000|2021-08-31 21:45:00|7126.8|7122.8|7129.6|7125.6|7129.8|7125.8|7126.7|7122.7|0
1630446600000|2021-08-31 21:50:00|7129.7|7125.7|7129.8|7125.8|7129.8|7125.8|7129.7|7125.7|0
1630446900000|2021-08-31 21:55:00|7129.9|7125.9|7129.9|7125.9|7130|7126|7129.9|7125.9|0
1630447200000|2021-08-31 22:00:00|7130.5|7126.5|7132.3|7128.3|7132.9|7128.9|7129.8|7125.8|0
1630447500000|2021-08-31 22:05:00|7132.5|7128.5|7132.2|7128.2|7132.9|7128.9|7132.2|7128.2|0
1630447800000|2021-08-31 22:10:00|7132.5|7128.5|7131.7|7127.7|7132.5|7128.5|7131.7|7127.7|0
1630448100000|2021-08-31 22:15:00|7131.5|7127.5|7131.7|7127.7|7131.7|7127.7|7131.2|7127.2|0
1630448400000|2021-08-31 22:20:00|7131.8|7127.8|7130.1|7126.1|7131.8|7127.8|7129.9|7125.9|0
1630448700000|2021-08-31 22:25:00|7130.2|7126.2|7129.1|7125.1|7130.7|7126.7|7129.1|7125.1|0
1630449000000|2021-08-31 22:30:00|7128.9|7124.9|7129.7|7125.7|7129.8|7125.8|7128.9|7124.9|0
1630449300000|2021-08-31 22:35:00|7129.3|7125.3|7129|7125|7129.7|7125.7|7128.7|7124.7|0
1630449600000|2021-08-31 22:40:00|7128.7|7124.7|7128.6|7124.6|7128.9|7124.9|7127.9|7123.9|0
1630449900000|2021-08-31 22:45:00|7129|7125|7130.2|7126.2|7130.6|7126.6|7128.3|7124.3|0
1630450200000|2021-08-31 22:50:00|7130.3|7126.3|7130.3|7126.3|7130.3|7126.3|7130.3|7126.3|0
1630450500000|2021-08-31 22:55:00|7130.6|7126.6|7130.6|7126.6|7130.9|7126.9|7130.6|7126.6|0
1630450800000|2021-08-31 23:00:00|7130.9|7126.9|7129.7|7125.7|7131.2|7127.2|7129.7|7125.7|0
1630451100000|2021-08-31 23:05:00|7130|7126|7130|7126|7130.3|7126.3|7129.7|7125.7|0
1630451400000|2021-08-31 23:10:00|7129.8|7125.8|7129.3|7125.3|7129.8|7125.8|7129.3|7125.3|0
1630451700000|2021-08-31 23:15:00|7129.6|7125.6|7129.9|7125.9|7129.9|7125.9|7129.3|7125.3|0
1630452000000|2021-08-31 23:20:00|7129.1|7125.1|7129.1|7125.1|7129.4|7125.4|7128.7|7124.7|0
1630452300000|2021-08-31 23:25:00|7128.9|7124.9|7129.3|7125.3|7129.4|7125.4|7128.7|7124.7|0
1630452600000|2021-08-31 23:30:00|7129|7125|7130|7126|7130|7126|7129|7125|0
1630452900000|2021-08-31 23:35:00|7130.1|7126.1|7129.7|7125.7|7130.6|7126.6|7129.7|7125.7|0
1630453200000|2021-08-31 23:40:00|7130|7126|7130.6|7126.6|7130.8|7126.8|7129.7|7125.7|0
1630453500000|2021-08-31 23:45:00|7130.8|7126.8|7131.3|7127.3|7131.3|7127.3|7130.3|7126.3|0
1630453800000|2021-08-31 23:50:00|7131.4|7127.4|7131.9|7127.9|7131.9|7127.9|7130.8|7126.8|0
1630454100000|2021-08-31 23:55:00|7131.7|7127.7|7127.9|7123.9|7131.9|7127.9|7127.7|7123.7|0
1630454400000|2021-09-01 00:00:00|7128.2|7124.2|7130.2|7127.2|7133.7|7130.7|7127.6|7123.6|127
1630454700000|2021-09-01 00:05:00|7129.7|7126.7|7130.4|7127.4|7132.2|7129.2|7128.9|7125.9|41
1630455000000|2021-09-01 00:10:00|7130.2|7127.2|7130.9|7127.9|7132.7|7129.7|7129.4|7126.4|28
1630455300000|2021-09-01 00:15:00|7132.2|7129.2|7128.9|7125.9|7133.7|7130.7|7128.9|7125.9|71
1630455600000|2021-09-01 00:20:00|7128.4|7125.4|7128.9|7125.9|7130.2|7127.2|7126.9|7123.9|31
1630455900000|2021-09-01 00:25:00|7128.7|7125.7|7131.7|7128.7|7133.2|7130.2|7128.7|7125.7|12
1630456200000|2021-09-01 00:30:00|7131.9|7128.9|7132.9|7129.9|7134.2|7131.2|7129.9|7126.9|24
1630456500000|2021-09-01 00:35:00|7133.4|7130.4|7130.7|7127.7|7133.7|7130.7|7130.4|7127.4|27
1630456800000|2021-09-01 00:40:00|7130.9|7127.9|7131.9|7128.9|7133.7|7130.7|7130.9|7127.9|47
1630457100000|2021-09-01 00:45:00|7131.7|7128.7|7129.2|7126.2|7131.9|7128.9|7128.2|7125.2|38
1630457400000|2021-09-01 00:50:00|7129.4|7126.4|7130.2|7127.2|7131.7|7128.7|7128.7|7125.7|18
1630457700000|2021-09-01 00:55:00|7129.9|7126.9|7132.2|7129.2|7132.2|7129.2|7129.7|7126.7|23
1630458000000|2021-09-01 01:00:00|7132.4|7129.4|7132.2|7129.2|7132.9|7129.9|7131.4|7128.4|33
1630458300000|2021-09-01 01:05:00|7131.9|7128.9|7133.2|7130.2|7133.9|7130.9|7131.9|7128.9|11
1630458600000|2021-09-01 01:10:00|7132.7|7129.7|7132.7|7129.7|7133.4|7130.4|7131.9|7128.9|10
1630458900000|2021-09-01 01:15:00|7132.4|7129.4|7134.9|7131.9|7135.4|7132.4|7131.9|7128.9|18
1630459200000|2021-09-01 01:20:00|7134.4|7131.4|7134.9|7131.9|7136.2|7133.2|7133.9|7130.9|17
1630459500000|2021-09-01 01:25:00|7134.7|7131.7|7134.7|7131.7|7135.9|7132.9|7134.4|7131.4|13
1630459800000|2021-09-01 01:30:00|7134.9|7131.9|7133.9|7130.9|7136.2|7133.2|7132.4|7129.4|36
1630460100000|2021-09-01 01:35:00|7134.2|7131.2|7135.7|7132.7|7135.9|7132.9|7133.7|7130.7|11
1630460400000|2021-09-01 01:40:00|7135.9|7132.9|7137.7|7134.7|7140.2|7137.2|7135.4|7132.4|95
1630460700000|2021-09-01 01:45:00|7137.4|7134.4|7140.4|7137.4|7140.9|7137.9|7137.2|7134.2|48
1630461000000|2021-09-01 01:50:00|7140.2|7137.2|7140.9|7137.9|7140.9|7137.9|7138.4|7135.4|25
1630461300000|2021-09-01 01:55:00|7141.2|7138.2|7140.4|7137.4|7141.4|7138.4|7139.4|7136.4|46
1630461600000|2021-09-01 02:00:00|7140.7|7137.7|7144.4|7141.4|7144.9|7141.9|7140.7|7137.7|35
1630461900000|2021-09-01 02:05:00|7144.7|7141.7|7144.7|7141.7|7145.9|7142.9|7144.2|7141.2|25
1630462200000|2021-09-01 02:10:00|7144.2|7141.2|7142.9|7139.9|7144.4|7141.4|7141.9|7138.9|90
1630462500000|2021-09-01 02:15:00|7143.2|7140.2|7141.9|7138.9|7144.4|7141.4|7141.9|7138.9|28
1630462800000|2021-09-01 02:20:00|7141.4|7138.4|7142.2|7139.2|7142.4|7139.4|7140.7|7137.7|31
1630463100000|2021-09-01 02:25:00|7142.4|7139.4|7141.2|7138.2|7143.4|7140.4|7141.2|7138.2|101
1630463400000|2021-09-01 02:30:00|7141.4|7138.4|7141.4|7138.4|7143.2|7140.2|7141.4|7138.4|56
1630463700000|2021-09-01 02:35:00|7141.7|7138.7|7140.2|7137.2|7141.7|7138.7|7140.2|7137.2|76
1630464000000|2021-09-01 02:40:00|7139.7|7136.7|7139.4|7136.4|7140.7|7137.7|7139.2|7136.2|23
1630464300000|2021-09-01 02:45:00|7139.7|7136.7|7141.7|7138.7|7141.7|7138.7|7139.4|7136.4|19
1630464600000|2021-09-01 02:50:00|7142.4|7139.4|7141.9|7138.9|7143.2|7140.2|7140.9|7137.9|13
1630464900000|2021-09-01 02:55:00|7141.7|7138.7|7142.9|7139.9|7143.2|7140.2|7141.4|7138.4|15
1630465200000|2021-09-01 03:00:00|7143.2|7140.2|7142.9|7139.9|7143.9|7140.9|7142.7|7139.7|24
1630465500000|2021-09-01 03:05:00|7143.2|7140.2|7142.9|7139.9|7143.4|7140.4|7141.7|7138.7|2
1630465800000|2021-09-01 03:10:00|7142.7|7139.7|7143.9|7140.9|7144.2|7141.2|7142.4|7139.4|11
1630466100000|2021-09-01 03:15:00|7144.2|7141.2|7145.9|7142.9|7146.4|7143.4|7143.9|7140.9|16
1630466400000|2021-09-01 03:20:00|7146.2|7143.2|7144.2|7141.2|7146.9|7143.9|7144.2|7141.2|45
1630466700000|2021-09-01 03:25:00|7144.4|7141.4|7144.4|7141.4|7145.2|7142.2|7143.7|7140.7|66
1630467000000|2021-09-01 03:30:00|7144.7|7141.7|7142.9|7139.9|7144.7|7141.7|7142.4|7139.4|31
1630467300000|2021-09-01 03:35:00|7143.4|7140.4|7142.9|7139.9|7143.9|7140.9|7142.2|7139.2|25
1630467600000|2021-09-01 03:40:00|7143.2|7140.2|7142.9|7139.9|7143.9|7140.9|7142.7|7139.7|13
1630467900000|2021-09-01 03:45:00|7143.2|7140.2|7142.9|7139.9|7143.7|7140.7|7142.7|7139.7|13
1630468200000|2021-09-01 03:50:00|7143.2|7140.2|7143.2|7140.2|7144.4|7141.4|7142.9|7139.9|34
1630468500000|2021-09-01 03:55:00|7143.4|7140.4|7142.2|7139.2|7143.4|7140.4|7141.9|7138.9|9
1630468800000|2021-09-01 04:00:00|7142.4|7139.4|7142.7|7139.7|7143.2|7140.2|7141.7|7138.7|15
1630469100000|2021-09-01 04:05:00|7142.9|7139.9|7142.4|7139.4|7143.9|7140.9|7142.4|7139.4|20
1630469400000|2021-09-01 04:10:00|7141.9|7138.9|7141.9|7138.9|7143.2|7140.2|7141.7|7138.7|3
1630469700000|2021-09-01 04:15:00|7142.2|7139.2|7145.7|7142.7|7145.7|7142.7|7142.2|7139.2|15
1630470000000|2021-09-01 04:20:00|7145.9|7142.9|7144.2|7141.2|7145.9|7142.9|7144.2|7141.2|19
1630470300000|2021-09-01 04:25:00|7144.4|7141.4|7143.4|7140.4|7144.4|7141.4|7143.2|7140.2|20
1630470600000|2021-09-01 04:30:00|7143.7|7140.7|7142.7|7139.7|7144.2|7141.2|7142.7|7139.7|38
1630470900000|2021-09-01 04:35:00|7142.9|7139.9|7142.7|7139.7|7143.4|7140.4|7142.7|7139.7|13
1630471200000|2021-09-01 04:40:00|7142.9|7139.9|7140.9|7137.9|7142.9|7139.9|7140.7|7137.7|49
1630471500000|2021-09-01 04:45:00|7140.7|7137.7|7140.7|7137.7|7141.9|7138.9|7140.7|7137.7|42
1630471800000|2021-09-01 04:50:00|7140.9|7137.9|7140.9|7137.9|7141.2|7138.2|7140.2|7137.2|14
1630472100000|2021-09-01 04:55:00|7140.4|7137.4|7141.2|7138.2|7141.7|7138.7|7140.4|7137.4|36
1630472400000|2021-09-01 05:00:00|7141.4|7138.4|7142.2|7139.2|7143.7|7140.7|7141.2|7138.2|32
1630472700000|2021-09-01 05:05:00|7141.7|7138.7|7141.9|7138.9|7141.9|7138.9|7140.9|7137.9|28
1630473000000|2021-09-01 05:10:00|7142.2|7139.2|7142.4|7139.4|7143.4|7140.4|7141.9|7138.9|22
1630473300000|2021-09-01 05:15:00|7142.7|7139.7|7143.7|7140.7|7143.9|7140.9|7142.2|7139.2|23
1630473600000|2021-09-01 05:20:00|7143.4|7140.4|7142.7|7139.7|7145.4|7142.4|7142.7|7139.7|60
1630473900000|2021-09-01 05:25:00|7142.9|7139.9|7141.9|7138.9|7142.9|7139.9|7141.2|7138.2|66
1630474200000|2021-09-01 05:30:00|7142.2|7139.2|7145.7|7142.7|7146.2|7143.2|7142.2|7139.2|47
1630474500000|2021-09-01 05:35:00|7145.2|7142.2|7145.2|7142.2|7145.7|7142.7|7144.2|7141.2|56
1630474800000|2021-09-01 05:40:00|7145.4|7142.4|7147.4|7144.4|7149.7|7146.7|7144.9|7141.9|56
1630475100000|2021-09-01 05:45:00|7147.7|7144.7|7150.4|7147.4|7151.2|7148.2|7147.7|7144.7|78
1630475400000|2021-09-01 05:50:00|7150.7|7147.7|7150.2|7147.2|7150.7|7147.7|7149.4|7146.4|55
1630475700000|2021-09-01 05:55:00|7149.9|7146.9|7151.2|7148.2|7151.7|7148.7|7149.9|7146.9|109
1630476000000|2021-09-01 06:00:00|7151.9|7148.9|7158.2|7156.2|7158.4|7156.4|7150.7|7148.7|469
1630476300000|2021-09-01 06:05:00|7158.7|7156.7|7158.7|7156.7|7159.2|7157.2|7153.7|7151.7|487
1630476600000|2021-09-01 06:10:00|7158.9|7156.9|7160.7|7158.7|7162.7|7160.7|7158.7|7156.7|325
1630476900000|2021-09-01 06:15:00|7160.4|7158.4|7157.7|7155.7|7160.9|7158.9|7157.7|7155.7|281
1630477200000|2021-09-01 06:20:00|7157.2|7155.2|7160.7|7158.7|7161.7|7159.7|7157.2|7155.2|195
1630477500000|2021-09-01 06:25:00|7160.9|7158.9|7162.2|7160.2|7163.7|7161.7|7160.7|7158.7|218
1630477800000|2021-09-01 06:30:00|7162.7|7160.7|7163.2|7161.2|7163.9|7161.9|7158.7|7156.7|312
1630478100000|2021-09-01 06:35:00|7162.7|7160.7|7164.2|7162.2|7165.4|7163.4|7161.4|7159.4|253
1630478400000|2021-09-01 06:40:00|7163.7|7161.7|7164.7|7162.7|7167.7|7165.7|7163.7|7161.7|310
1630478700000|2021-09-01 06:45:00|7164.9|7162.9|7165.7|7163.7|7168.2|7166.2|7163.7|7161.7|309
1630479000000|2021-09-01 06:50:00|7165.4|7163.4|7166.7|7164.7|7170.7|7168.7|7165.2|7163.2|370
1630479300000|2021-09-01 06:55:00|7166.9|7164.9|7162.4|7160.4|7169.4|7167.4|7162.2|7160.2|696
1630479600000|2021-09-01 07:00:00|7161.9|7160.9|7174.4|7173.4|7177.7|7176.7|7161.9|7160.9|3612
1630479900000|2021-09-01 07:05:00|7174.2|7173.2|7171.7|7170.7|7180.9|7179.9|7168.2|7167.2|2706
1630480200000|2021-09-01 07:10:00|7172.2|7171.2|7176.7|7175.7|7177.7|7176.7|7171.9|7170.9|1735
1630480500000|2021-09-01 07:15:00|7176.4|7175.4|7171.9|7170.9|7179.7|7178.7|7168.9|7167.9|1377
1630480800000|2021-09-01 07:20:00|7172.2|7171.2|7169.2|7168.2|7177.7|7176.7|7168.9|7167.9|1457
1630481100000|2021-09-01 07:25:00|7169.7|7168.7|7167.2|7166.2|7172.4|7171.4|7165.2|7164.2|783
1630481400000|2021-09-01 07:30:00|7167.7|7166.7|7165.7|7164.7|7173.2|7172.2|7164.9|7163.9|1051
1630481700000|2021-09-01 07:35:00|7165.9|7164.9|7170.7|7169.7|7173.2|7172.2|7165.7|7164.7|786
1630482000000|2021-09-01 07:40:00|7170.9|7169.9|7169.7|7168.7|7171.2|7170.2|7167.2|7166.2|850
1630482300000|2021-09-01 07:45:00|7169.9|7168.9|7176.7|7175.7|7177.2|7176.2|7169.4|7168.4|602
1630482600000|2021-09-01 07:50:00|7176.2|7175.2|7171.2|7170.2|7176.7|7175.7|7171.2|7170.2|537
1630482900000|2021-09-01 07:55:00|7171.4|7170.4|7175.7|7174.7|7175.7|7174.7|7170.4|7169.4|456
1630483200000|2021-09-01 08:00:00|7175.2|7174.2|7177.7|7176.7|7179.9|7178.9|7175.2|7174.2|642
1630483500000|2021-09-01 08:05:00|7178.2|7177.2|7179.9|7178.9|7181.4|7180.4|7176.7|7175.7|958
1630483800000|2021-09-01 08:10:00|7180.2|7179.2|7183.8|7182.8|7185.8|7184.8|7180.2|7179.2|1125
1630484100000|2021-09-01 08:15:00|7183.5|7182.5|7184|7183|7187.5|7186.5|7183.3|7182.3|619
1630484400000|2021-09-01 08:20:00|7183.8|7182.8|7185.3|7184.3|7187.8|7186.8|7183.8|7182.8|482
1630484700000|2021-09-01 08:25:00|7185.5|7184.5|7185|7184|7186.3|7185.3|7182.3|7181.3|503
1630485000000|2021-09-01 08:30:00|7184.8|7183.8|7182|7181|7184.8|7183.8|7179.3|7178.3|588
1630485300000|2021-09-01 08:35:00|7181.8|7180.8|7179.8|7178.8|7182.8|7181.8|7177.8|7176.8|487
1630485600000|2021-09-01 08:40:00|7180|7179|7185.8|7184.8|7186.8|7185.8|7180|7179|690
1630485900000|2021-09-01 08:45:00|7185.5|7184.5|7185.8|7184.8|7187|7186|7184.8|7183.8|588
1630486200000|2021-09-01 08:50:00|7185.5|7184.5|7185|7184|7187|7186|7183.8|7182.8|316
1630486500000|2021-09-01 08:55:00|7185.3|7184.3|7184|7183|7185.8|7184.8|7183.8|7182.8|293
1630486800000|2021-09-01 09:00:00|7183.8|7182.8|7183.5|7182.5|7186.3|7185.3|7181.3|7180.3|475
1630487100000|2021-09-01 09:05:00|7183.3|7182.3|7182.5|7181.5|7184.8|7183.8|7180.8|7179.8|361
1630487400000|2021-09-01 09:10:00|7182.8|7181.8|7184|7183|7184.5|7183.5|7180.8|7179.8|401
1630487700000|2021-09-01 09:15:00|7184.3|7183.3|7184.3|7183.3|7185|7184|7181.8|7180.8|429
1630488000000|2021-09-01 09:20:00|7184.5|7183.5|7178.8|7177.8|7184.8|7183.8|7177.3|7176.3|483
1630488300000|2021-09-01 09:25:00|7178.5|7177.5|7175.3|7174.3|7180.5|7179.5|7175.3|7174.3|452
1630488600000|2021-09-01 09:30:00|7175.8|7174.8|7177|7176|7177.3|7176.3|7173|7172|392
1630488900000|2021-09-01 09:35:00|7176.8|7175.8|7179|7178|7179.3|7178.3|7176.3|7175.3|201
1630489200000|2021-09-01 09:40:00|7178.8|7177.8|7175|7174|7179.3|7178.3|7175|7174|201
1630489500000|2021-09-01 09:45:00|7174.8|7173.8|7168.8|7167.8|7175.3|7174.3|7168.8|7167.8|363
1630489800000|2021-09-01 09:50:00|7169.3|7168.3|7168.5|7167.5|7169.8|7168.8|7166|7165|301
1630490100000|2021-09-01 09:55:00|7168.3|7167.3|7166.8|7165.8|7170|7169|7165.8|7164.8|190
1630490400000|2021-09-01 10:00:00|7165.8|7164.8|7167.3|7166.3|7168.3|7167.3|7164.8|7163.8|487
1630490700000|2021-09-01 10:05:00|7167.5|7166.5|7168.3|7167.3|7168.8|7167.8|7165.8|7164.8|238
1630491000000|2021-09-01 10:10:00|7168|7167|7170.8|7169.8|7171.3|7170.3|7167.8|7166.8|369
1630491300000|2021-09-01 10:15:00|7171|7170|7166.5|7165.5|7171.8|7170.8|7165.3|7164.3|375
1630491600000|2021-09-01 10:20:00|7166.3|7165.3|7162.8|7161.8|7166.8|7165.8|7162.3|7161.3|346
1630491900000|2021-09-01 10:25:00|7162.5|7161.5|7160.3|7159.3|7162.5|7161.5|7159.3|7158.3|357
1630492200000|2021-09-01 10:30:00|7160|7159|7162.8|7161.8|7162.8|7161.8|7157.3|7156.3|365
1630492500000|2021-09-01 10:35:00|7162.3|7161.3|7161.8|7160.8|7162.8|7161.8|7160.3|7159.3|212
1630492800000|2021-09-01 10:40:00|7162|7161|7164.3|7163.3|7164.8|7163.8|7161.3|7160.3|179
1630493100000|2021-09-01 10:45:00|7164|7163|7165.5|7164.5|7165.8|7164.8|7163.3|7162.3|221
1630493400000|2021-09-01 10:50:00|7165.3|7164.3|7167.8|7166.8|7167.8|7166.8|7165|7164|253
1630493700000|2021-09-01 10:55:00|7168|7167|7173.8|7172.8|7174|7173|7166.8|7165.8|387
1630494000000|2021-09-01 11:00:00|7174.3|7173.3|7175.3|7174.3|7177.3|7176.3|7173.8|7172.8|589
1630494300000|2021-09-01 11:05:00|7174.5|7173.5|7173.8|7172.8|7175.3|7174.3|7172|7171|292
1630494600000|2021-09-01 11:10:00|7174|7173|7178.8|7177.8|7179|7178|7172.3|7171.3|288
1630494900000|2021-09-01 11:15:00|7178.3|7177.3|7180|7179|7180.3|7179.3|7176.8|7175.8|308
1630495200000|2021-09-01 11:20:00|7179.8|7178.8|7181.8|7180.8|7182.8|7181.8|7178.8|7177.8|212
1630495500000|2021-09-01 11:25:00|7181.5|7180.5|7182|7181|7183.3|7182.3|7180.5|7179.5|185
1630495800000|2021-09-01 11:30:00|7181.8|7180.8|7182.8|7181.8|7184.5|7183.5|7180.8|7179.8|294
1630496100000|2021-09-01 11:35:00|7182.3|7181.3|7180.8|7179.8|7182.8|7181.8|7179.8|7178.8|208
1630496400000|2021-09-01 11:40:00|7181.6|7180.6|7185.6|7184.6|7186.1|7185.1|7180.6|7179.6|249
1630496700000|2021-09-01 11:45:00|7185.3|7184.3|7183.1|7182.1|7185.3|7184.3|7182.6|7181.6|151
1630497000000|2021-09-01 11:50:00|7183.3|7182.3|7182.6|7181.6|7184.1|7183.1|7181.6|7180.6|221
1630497300000|2021-09-01 11:55:00|7182.1|7181.1|7181.8|7180.8|7182.1|7181.1|7180.1|7179.1|286
1630497600000|2021-09-01 12:00:00|7181.6|7180.6|7181.6|7180.6|7184.6|7183.6|7181.6|7180.6|270
1630497900000|2021-09-01 12:05:00|7181.8|7180.8|7181.6|7180.6|7183.6|7182.6|7181.1|7180.1|213
1630498200000|2021-09-01 12:10:00|7181.8|7180.8|7185.1|7184.1|7185.1|7184.1|7181.1|7180.1|258
1630498500000|2021-09-01 12:15:00|7184.6|7183.6|7179.8|7178.8|7185.1|7184.1|7178.3|7177.3|449
1630498800000|2021-09-01 12:20:00|7179.6|7178.6|7180.6|7179.6|7181.6|7180.6|7178.6|7177.6|319
1630499100000|2021-09-01 12:25:00|7180.3|7179.3|7175.6|7174.6|7180.6|7179.6|7175.1|7174.1|231
1630499400000|2021-09-01 12:30:00|7176.1|7175.1|7170.6|7169.6|7176.1|7175.1|7170.3|7169.3|255
1630499700000|2021-09-01 12:35:00|7170.3|7169.3|7166.6|7165.6|7170.6|7169.6|7165.1|7164.1|288
1630500000000|2021-09-01 12:40:00|7166.3|7165.3|7163.8|7162.8|7166.6|7165.6|7163.3|7162.3|263
1630500300000|2021-09-01 12:45:00|7164.1|7163.1|7158.1|7157.1|7164.1|7163.1|7157.6|7156.6|743
1630500600000|2021-09-01 12:50:00|7158.3|7157.3|7157.6|7156.6|7159.1|7158.1|7157.1|7156.1|478
1630500900000|2021-09-01 12:55:00|7158.3|7157.3|7154.6|7153.6|7158.3|7157.3|7154.6|7153.6|562
1630501200000|2021-09-01 13:00:00|7155.1|7154.1|7152.1|7151.1|7156.1|7155.1|7151.6|7150.6|781
1630501500000|2021-09-01 13:05:00|7151.6|7150.6|7149.6|7148.6|7152.3|7151.3|7148.3|7147.3|677
1630501800000|2021-09-01 13:10:00|7149.1|7148.1|7153.1|7152.1|7153.6|7152.6|7148.1|7147.1|1023
1630502100000|2021-09-01 13:15:00|7153.6|7152.6|7151.1|7150.1|7153.6|7152.6|7150.3|7149.3|759
1630502400000|2021-09-01 13:20:00|7150.6|7149.6|7153.6|7152.6|7154.1|7153.1|7145.1|7144.1|1526
1630502700000|2021-09-01 13:25:00|7153.3|7152.3|7153.1|7152.1|7155.6|7154.6|7152.1|7151.1|690
1630503000000|2021-09-01 13:30:00|7152.6|7151.6|7158.3|7157.3|7158.8|7157.8|7148.3|7147.3|1952
1630503300000|2021-09-01 13:35:00|7157.6|7156.6|7163.1|7162.1|7163.8|7162.8|7154.8|7153.8|1191
1630503600000|2021-09-01 13:40:00|7162.6|7161.6|7157.6|7156.6|7162.6|7161.6|7153.6|7152.6|761
1630503900000|2021-09-01 13:45:00|7157.1|7156.1|7157.8|7156.8|7159.8|7158.8|7153.6|7152.6|719
1630504200000|2021-09-01 13:50:00|7157.6|7156.6|7151.8|7150.8|7160.6|7159.6|7150.1|7149.1|552
1630504500000|2021-09-01 13:55:00|7152.1|7151.1|7155.3|7154.3|7155.6|7154.6|7145.6|7144.6|651
1630504800000|2021-09-01 14:00:00|7155.8|7154.8|7162.1|7161.1|7162.3|7161.3|7149.1|7148.1|1176
1630505100000|2021-09-01 14:05:00|7162.3|7161.3|7159.8|7158.8|7163.3|7162.3|7157.1|7156.1|1069
1630505400000|2021-09-01 14:10:00|7161|7160|7153.8|7152.8|7162.8|7161.8|7152.8|7151.8|533
1630505700000|2021-09-01 14:15:00|7153.5|7152.5|7150.8|7149.8|7154.8|7153.8|7147|7146|646
1630506000000|2021-09-01 14:20:00|7150.3|7149.3|7152.5|7151.5|7154.5|7153.5|7149|7148|451
1630506300000|2021-09-01 14:25:00|7152.3|7151.3|7156|7155|7156.8|7155.8|7151.8|7150.8|572
1630506600000|2021-09-01 14:30:00|7155.8|7154.8|7158.8|7157.8|7160.3|7159.3|7155.8|7154.8|578
1630506900000|2021-09-01 14:35:00|7158.5|7157.5|7153.3|7152.3|7159.8|7158.8|7149.8|7148.8|503
1630507200000|2021-09-01 14:40:00|7153|7152|7151.8|7150.8|7153.8|7152.8|7150.3|7149.3|529
1630507500000|2021-09-01 14:45:00|7151.3|7150.3|7151.3|7150.3|7153.3|7152.3|7148.3|7147.3|523
1630507800000|2021-09-01 14:50:00|7150.8|7149.8|7149.3|7148.3|7151.3|7150.3|7148.3|7147.3|565
1630508100000|2021-09-01 14:55:00|7149.5|7148.5|7153.3|7152.3|7153.3|7152.3|7148.8|7147.8|616
1630508400000|2021-09-01 15:00:00|7152.5|7151.5|7149|7148|7153.8|7152.8|7149|7148|960
1630508700000|2021-09-01 15:05:00|7149.3|7148.3|7151.3|7150.3|7151.3|7150.3|7147.3|7146.3|581
1630509000000|2021-09-01 15:10:00|7150.8|7149.8|7148.8|7147.8|7151.8|7150.8|7148|7147|534
1630509300000|2021-09-01 15:15:00|7149.3|7148.3|7152.3|7151.3|7153.3|7152.3|7148.8|7147.8|484
1630509600000|2021-09-01 15:20:00|7151.8|7150.8|7149.8|7148.8|7153.8|7152.8|7147.8|7146.8|1719
1630509900000|2021-09-01 15:25:00|7150.3|7149.3|7154.8|7152.8|7155.8|7154.8|7145.3|7144.3|3918
1630510200000|2021-09-01 15:30:00|7142.8|7140.8|7142.3|7140.3|7144.8|7142.8|7135.3|7133.3|7526
1630510500000|2021-09-01 15:35:00|7141.8|7139.8|7141.8|7139.8|7144|7142|7140.3|7138.3|2324
1630510800000|2021-09-01 15:40:00|7141.3|7139.3|7141|7139|7141.8|7139.8|7139.8|7137.8|339
1630511100000|2021-09-01 15:45:00|7140.8|7138.8|7140.3|7138.3|7140.8|7138.8|7137|7135|411
1630511400000|2021-09-01 15:50:00|7139.8|7137.8|7141.5|7139.5|7141.8|7139.8|7139.3|7137.3|143
1630511700000|2021-09-01 15:55:00|7141.3|7139.3|7141.8|7139.8|7141.8|7139.8|7140.3|7138.3|214
1630512000000|2021-09-01 16:00:00|7141.3|7139.3|7143|7141|7143.3|7141.3|7140.8|7138.8|184
1630512300000|2021-09-01 16:05:00|7143.3|7141.3|7145.3|7143.3|7145.8|7143.8|7142.5|7140.5|325
1630512600000|2021-09-01 16:10:00|7145.5|7143.5|7145.8|7143.8|7146.8|7144.8|7145.3|7143.3|118
1630512900000|2021-09-01 16:15:00|7146|7144|7146.8|7144.8|7146.8|7144.8|7145.5|7143.5|86
1630513200000|2021-09-01 16:20:00|7146.5|7144.5|7148.8|7146.8|7148.8|7146.8|7146|7144|88
1630513500000|2021-09-01 16:25:00|7149.3|7147.3|7149.5|7147.5|7149.8|7147.8|7147.3|7145.3|188
1630513800000|2021-09-01 16:30:00|7149.3|7147.3|7152.8|7150.8|7153|7151|7148.8|7146.8|184
1630514100000|2021-09-01 16:35:00|7153|7151|7155|7153|7155.5|7153.5|7152.5|7150.5|171
1630514400000|2021-09-01 16:40:00|7155.3|7153.3|7154.8|7152.8|7155.8|7153.8|7154.3|7152.3|81
1630514700000|2021-09-01 16:45:00|7155|7153|7156.5|7154.5|7156.5|7154.5|7154.8|7152.8|172
1630515000000|2021-09-01 16:50:00|7156.8|7154.8|7154.8|7152.8|7157.3|7155.3|7154.8|7152.8|189
1630515300000|2021-09-01 16:55:00|7154.3|7152.3|7155.3|7153.3|7156.5|7154.5|7154.3|7152.3|153
1630515600000|2021-09-01 17:00:00|7155.5|7153.5|7155.8|7153.8|7156.3|7154.3|7154.3|7152.3|244
1630515900000|2021-09-01 17:05:00|7155.5|7153.5|7154|7152|7155.5|7153.5|7153.3|7151.3|108
1630516200000|2021-09-01 17:10:00|7153.8|7151.8|7150.3|7148.3|7153.8|7151.8|7149.8|7147.8|227
1630516500000|2021-09-01 17:15:00|7150.8|7148.8|7151.3|7149.3|7151.3|7149.3|7150.3|7148.3|140
1630516800000|2021-09-01 17:20:00|7151.8|7149.8|7154.8|7152.8|7154.8|7152.8|7151.8|7149.8|64
1630517100000|2021-09-01 17:25:00|7154.5|7152.5|7155.3|7153.3|7156.3|7154.3|7154.3|7152.3|252
1630517400000|2021-09-01 17:30:00|7155.8|7153.8|7155.8|7153.8|7158|7156|7155.3|7153.3|68
1630517700000|2021-09-01 17:35:00|7156|7154|7154.3|7152.3|7156.3|7154.3|7153.8|7151.8|26
1630518000000|2021-09-01 17:40:00|7154.5|7152.5|7156|7154|7156.8|7154.8|7153.8|7151.8|42
1630518300000|2021-09-01 17:45:00|7156.5|7154.5|7155.8|7153.8|7156.8|7154.8|7155.5|7153.5|25
1630518600000|2021-09-01 17:50:00|7155.5|7153.5|7155.8|7153.8|7155.8|7153.8|7155|7153|27
1630518900000|2021-09-01 17:55:00|7155.5|7153.5|7157.3|7155.3|7157.3|7155.3|7155.5|7153.5|46
1630519200000|2021-09-01 18:00:00|7156.8|7154.8|7157|7155|7157.3|7155.3|7156.3|7154.3|28
1630519500000|2021-09-01 18:05:00|7157.3|7155.3|7156.8|7154.8|7157.3|7155.3|7156.3|7154.3|50
1630519800000|2021-09-01 18:10:00|7156.3|7154.3|7156.3|7154.3|7157.3|7155.3|7156.3|7154.3|36
1630520100000|2021-09-01 18:15:00|7156.5|7154.5|7155.8|7153.8|7156.8|7154.8|7155.3|7153.3|59
1630520400000|2021-09-01 18:20:00|7155.3|7153.3|7154.8|7152.8|7156.3|7154.3|7154.8|7152.8|95
1630520700000|2021-09-01 18:25:00|7155.3|7153.3|7153.8|7151.8|7155.3|7153.3|7153.5|7151.5|114
1630521000000|2021-09-01 18:30:00|7154|7152|7150.3|7148.3|7154.8|7152.8|7149.8|7147.8|246
1630521300000|2021-09-01 18:35:00|7150|7148|7150.3|7148.3|7151.3|7149.3|7149.3|7147.3|133
1630521600000|2021-09-01 18:40:00|7150.5|7148.5|7151.3|7149.3|7152.3|7150.3|7150.3|7148.3|68
1630521900000|2021-09-01 18:45:00|7151.5|7149.5|7149.8|7147.8|7151.8|7149.8|7149.5|7147.5|47
1630522200000|2021-09-01 18:50:00|7149.5|7147.5|7150.8|7148.8|7151.3|7149.3|7149.3|7147.3|64
1630522500000|2021-09-01 18:55:00|7151|7149|7150.8|7148.8|7152.3|7150.3|7150|7148|62
1630522800000|2021-09-01 19:00:00|7150.5|7148.5|7150.3|7148.3|7151|7149|7149.8|7147.8|86
1630523100000|2021-09-01 19:05:00|7150.5|7148.5|7148.8|7146.8|7151.8|7149.8|7147.5|7145.5|94
1630523400000|2021-09-01 19:10:00|7149.3|7147.3|7150.5|7148.5|7151.3|7149.3|7148.3|7146.3|70
1630523700000|2021-09-01 19:15:00|7150.8|7148.8|7149.3|7147.3|7151.3|7149.3|7149.3|7147.3|92
1630524000000|2021-09-01 19:20:00|7149.5|7147.5|7150|7148|7150.3|7148.3|7149.3|7147.3|116
1630524300000|2021-09-01 19:25:00|7150.3|7148.3|7147.8|7145.8|7150.3|7148.3|7146.8|7144.8|126
1630524600000|2021-09-01 19:30:00|7148|7146|7145.8|7143.8|7148|7146|7145.8|7143.8|233
1630524900000|2021-09-01 19:35:00|7146|7144|7144.5|7142.5|7146.5|7144.5|7144|7142|107
1630525200000|2021-09-01 19:40:00|7144.8|7142.8|7144.3|7142.3|7145.3|7143.3|7142.8|7140.8|134
1630525500000|2021-09-01 19:45:00|7144.5|7142.5|7147.5|7145.5|7149.3|7147.3|7143.8|7141.8|123
1630525800000|2021-09-01 19:50:00|7147.8|7145.8|7146.8|7144.8|7150.3|7148.3|7146|7144|262
1630526100000|2021-09-01 19:55:00|7147|7145|7149.8|7145.8|7150.1|7147.8|7146.3|7144.3|529
1630526400000|2021-09-01 20:00:00|7149.5|7145.5|7150.4|7146.4|7152.7|7148.7|7149.5|7145.5|0
1630526700000|2021-09-01 20:05:00|7150.7|7146.7|7150|7146|7151.6|7147.6|7150|7146|0
1630527000000|2021-09-01 20:10:00|7149.9|7145.9|7149.7|7145.7|7150.3|7146.3|7148.7|7144.7|0
1630527300000|2021-09-01 20:15:00|7150|7146|7148.5|7144.5|7150|7146|7148.2|7144.2|0
1630527600000|2021-09-01 20:20:00|7148.6|7144.6|7148.4|7144.4|7148.8|7144.8|7148.4|7144.4|0
1630527900000|2021-09-01 20:25:00|7148.1|7144.1|7148.4|7144.4|7148.5|7144.5|7148.1|7144.1|0
1630528200000|2021-09-01 20:30:00|7148.2|7144.2|7147.7|7143.7|7148.4|7144.4|7147.7|7143.7|0
1630528500000|2021-09-01 20:35:00|7148|7144|7146.8|7142.8|7148|7144|7146.8|7142.8|0
1630528800000|2021-09-01 20:40:00|7146.5|7142.5|7146.6|7142.6|7146.8|7142.8|7146.5|7142.5|0
1630529100000|2021-09-01 20:45:00|7146.5|7142.5|7144.9|7140.9|7147|7143|7144.9|7140.9|0
1630529400000|2021-09-01 20:50:00|7144.5|7140.5|7146.9|7142.9|7146.9|7142.9|7143.9|7139.9|0
1630529700000|2021-09-01 20:55:00|7146.6|7142.6|7147.7|7143.7|7147.8|7143.8|7146.3|7142.3|0
1630530000000|2021-09-01 21:00:00|7147.6|7143.6|7147.8|7143.8|7147.9|7143.9|7147.3|7143.3|0
1630530300000|2021-09-01 21:05:00|7147.7|7143.7|7148.6|7144.6|7148.6|7144.6|7147.7|7143.7|0
1630530600000|2021-09-01 21:10:00|7148.5|7144.5|7148.6|7144.6|7148.8|7144.8|7148.5|7144.5|0
1630530900000|2021-09-01 21:15:00|7148.8|7144.8|7148.4|7144.4|7148.9|7144.9|7148.1|7144.1|0
1630531200000|2021-09-01 21:20:00|7148|7144|7148.9|7144.9|7148.9|7144.9|7147.8|7143.8|0
1630531500000|2021-09-01 21:25:00|7148.4|7144.4|7149|7145|7149|7145|7148.4|7144.4|0
1630531800000|2021-09-01 21:30:00|7149.1|7145.1|7149.3|7145.3|7149.3|7145.3|7149.1|7145.1|0
1630532100000|2021-09-01 21:35:00|7149.6|7145.6|7149.4|7145.4|7149.6|7145.6|7149.2|7145.2|0
1630532400000|2021-09-01 21:40:00|7149.3|7145.3|7148.8|7144.8|7149.6|7145.6|7148.5|7144.5|0
1630532700000|2021-09-01 21:45:00|7148.9|7144.9|7149.2|7145.2|7149.3|7145.3|7148.9|7144.9|0
1630533000000|2021-09-01 21:50:00|7149.3|7145.3|7149.3|7145.3|7149.3|7145.3|7149.3|7145.3|0
1630533300000|2021-09-01 21:55:00|7149.2|7145.2|7149.3|7145.3|7149.4|7145.4|7149.1|7145.1|0
1630533600000|2021-09-01 22:00:00|7149.8|7145.8|7150.7|7146.7|7150.8|7146.8|7149.1|7145.1|0
1630533900000|2021-09-01 22:05:00|7151|7147|7151.2|7147.2|7151.3|7147.3|7150|7146|0
1630534200000|2021-09-01 22:10:00|7151.3|7147.3|7150.9|7146.9|7151.8|7147.8|7150.9|7146.9|0
1630534500000|2021-09-01 22:15:00|7151|7147|7151.9|7147.9|7151.9|7147.9|7151|7147|0
1630534800000|2021-09-01 22:20:00|7151.6|7147.6|7151.6|7147.6|7151.7|7147.7|7151.2|7147.2|0
1630535100000|2021-09-01 22:25:00|7151.4|7147.4|7152.4|7148.4|7152.6|7148.6|7151.2|7147.2|0
1630535400000|2021-09-01 22:30:00|7152.7|7148.7|7152.8|7148.8|7153.4|7149.4|7152.7|7148.7|0
1630535700000|2021-09-01 22:35:00|7153|7149|7152.5|7148.5|7153.2|7149.2|7152.5|7148.5|0
1630536000000|2021-09-01 22:40:00|7152.7|7148.7|7152.4|7148.4|7152.9|7148.9|7152.4|7148.4|0
1630536300000|2021-09-01 22:45:00|7152.2|7148.2|7152.1|7148.1|7152.4|7148.4|7151.8|7147.8|0
1630536600000|2021-09-01 22:50:00|7151.7|7147.7|7151.4|7147.4|7151.8|7147.8|7151.4|7147.4|0
1630536900000|2021-09-01 22:55:00|7151.3|7147.3|7151.4|7147.4|7151.4|7147.4|7150.5|7146.5|0
1630537200000|2021-09-01 23:00:00|7151.5|7147.5|7150.8|7146.8|7151.5|7147.5|7150.5|7146.5|0
1630537500000|2021-09-01 23:05:00|7151.1|7147.1|7150.8|7146.8|7151.2|7147.2|7150.6|7146.6|0
1630537800000|2021-09-01 23:10:00|7150.6|7146.6|7151.4|7147.4|7151.4|7147.4|7150.4|7146.4|0
1630538100000|2021-09-01 23:15:00|7151|7147|7150.4|7146.4|7151.4|7147.4|7150.4|7146.4|0
1630538400000|2021-09-01 23:20:00|7150.6|7146.6|7151.4|7147.4|7151.5|7147.5|7150.6|7146.6|0
1630538700000|2021-09-01 23:25:00|7151.2|7147.2|7151.1|7147.1|7151.4|7147.4|7151.1|7147.1|0
1630539000000|2021-09-01 23:30:00|7151.4|7147.4|7151.8|7147.8|7152.7|7148.7|7151.4|7147.4|0
1630539300000|2021-09-01 23:35:00|7151.9|7147.9|7154|7150|7154.1|7150.1|7151.8|7147.8|0
1630539600000|2021-09-01 23:40:00|7153.9|7149.9|7153.2|7149.2|7154|7150|7152.9|7148.9|0
1630539900000|2021-09-01 23:45:00|7153.1|7149.1|7154.6|7150.6|7155.6|7151.6|7152.3|7148.3|0
1630540200000|2021-09-01 23:50:00|7154.9|7150.9|7154.9|7150.9|7155.2|7151.2|7154.3|7150.3|0
1630540500000|2021-09-01 23:55:00|7154.8|7150.8|7155.2|7151.2|7155.2|7151.2|7154.6|7150.6|0
1630540800000|2021-09-02 00:00:00|7154.9|7150.9|7156.3|7153.3|7157.8|7154.8|7152.2|7148.2|82
1630541100000|2021-09-02 00:05:00|7154.8|7151.8|7151.3|7148.3|7154.8|7151.8|7151|7148|72
1630541400000|2021-09-02 00:10:00|7150.5|7147.5|7150.8|7147.8|7151.8|7148.8|7148.3|7145.3|36
1630541700000|2021-09-02 00:15:00|7152|7149|7148|7145|7152.3|7149.3|7146|7143|25
1630542000000|2021-09-02 00:20:00|7147.8|7144.8|7145.5|7142.5|7148.3|7145.3|7145.3|7142.3|22
1630542300000|2021-09-02 00:25:00|7145|7142|7141.3|7138.3|7145.5|7142.5|7138.3|7135.3|84
1630542600000|2021-09-02 00:30:00|7140.8|7137.8|7138.5|7135.5|7141.5|7138.5|7138.5|7135.5|44
1630542900000|2021-09-02 00:35:00|7138.8|7135.8|7137.5|7134.5|7140|7137|7135.5|7132.5|88
1630543200000|2021-09-02 00:40:00|7137.3|7134.3|7135.8|7132.8|7138|7135|7134.5|7131.5|25
1630543500000|2021-09-02 00:45:00|7135.5|7132.5|7132.8|7129.8|7135.8|7132.8|7132.5|7129.5|33
1630543800000|2021-09-02 00:50:00|7133|7130|7133.5|7130.5|7133.8|7130.8|7132|7129|40
1630544100000|2021-09-02 00:55:00|7133|7130|7134|7131|7135|7132|7132.5|7129.5|26
1630544400000|2021-09-02 01:00:00|7134.3|7131.3|7132.3|7129.3|7134.3|7131.3|7131.5|7128.5|149
1630544700000|2021-09-02 01:05:00|7132.5|7129.5|7134|7131|7135.5|7132.5|7131.8|7128.8|20
1630545000000|2021-09-02 01:10:00|7133.8|7130.8|7132.3|7129.3|7134.3|7131.3|7131.8|7128.8|10
1630545300000|2021-09-02 01:15:00|7132|7129|7131.5|7128.5|7133.5|7130.5|7131.3|7128.3|12
1630545600000|2021-09-02 01:20:00|7132.3|7129.3|7132.5|7129.5|7133.5|7130.5|7131.5|7128.5|10
1630545900000|2021-09-02 01:25:00|7132.8|7129.8|7136.5|7133.5|7137.3|7134.3|7132.5|7129.5|96
1630546200000|2021-09-02 01:30:00|7136|7133|7138.3|7135.3|7139|7136|7135.5|7132.5|15
1630546500000|2021-09-02 01:35:00|7138.8|7135.8|7139.8|7136.8|7142|7139|7138.5|7135.5|17
1630546800000|2021-09-02 01:40:00|7139.5|7136.5|7137|7134|7139.8|7136.8|7136.8|7133.8|8
1630547100000|2021-09-02 01:45:00|7136.5|7133.5|7136.3|7133.3|7138.3|7135.3|7135.5|7132.5|15
1630547400000|2021-09-02 01:50:00|7136|7133|7134|7131|7137|7134|7133.8|7130.8|3
1630547700000|2021-09-02 01:55:00|7133.8|7130.8|7136.5|7133.5|7137.5|7134.5|7133|7130|27
1630548000000|2021-09-02 02:00:00|7136.3|7133.3|7136.3|7133.3|7136.5|7133.5|7134.8|7131.8|20
1630548300000|2021-09-02 02:05:00|7136.5|7133.5|7137.5|7134.5|7139.3|7136.3|7135.5|7132.5|15
1630548600000|2021-09-02 02:10:00|7137.3|7134.3|7139.3|7136.3|7139.5|7136.5|7137.3|7134.3|0
1630548900000|2021-09-02 02:15:00|7139|7136|7141.5|7138.5|7142|7139|7139|7136|15
1630549200000|2021-09-02 02:20:00|7141.8|7138.8|7138.8|7135.8|7142|7139|7138.8|7135.8|9
1630549500000|2021-09-02 02:25:00|7138.5|7135.5|7138.8|7135.8|7140|7137|7138.5|7135.5|5
1630549800000|2021-09-02 02:30:00|7139|7136|7139.5|7136.5|7140|7137|7137.5|7134.5|6
1630550100000|2021-09-02 02:35:00|7139.8|7136.8|7139.5|7136.5|7141.5|7138.5|7139.3|7136.3|12
1630550400000|2021-09-02 02:40:00|7140|7137|7140|7137|7140.8|7137.8|7139.5|7136.5|5
1630550700000|2021-09-02 02:45:00|7139.8|7136.8|7138|7135|7140|7137|7137.8|7134.8|19
1630551000000|2021-09-02 02:50:00|7137.8|7134.8|7136|7133|7138.5|7135.5|7136|7133|10
1630551300000|2021-09-02 02:55:00|7136.5|7133.5|7135.5|7132.5|7136.5|7133.5|7134.8|7131.8|5
1630551600000|2021-09-02 03:00:00|7135.3|7132.3|7135.5|7132.5|7136|7133|7134.5|7131.5|8
1630551900000|2021-09-02 03:05:00|7135.3|7132.3|7136.5|7133.5|7136.5|7133.5|7134.5|7131.5|7
1630552200000|2021-09-02 03:10:00|7136|7133|7135|7132|7136|7133|7134.5|7131.5|8
1630552500000|2021-09-02 03:15:00|7134.8|7131.8|7133.5|7130.5|7135|7132|7133.3|7130.3|9
1630552800000|2021-09-02 03:20:00|7133.8|7130.8|7134.5|7131.5|7135|7132|7133.8|7130.8|8
1630553100000|2021-09-02 03:25:00|7134.3|7131.3|7137.3|7134.3|7138|7135|7134|7131|13
1630553400000|2021-09-02 03:30:00|7137|7134|7137.8|7134.8|7138|7135|7137|7134|5
1630553700000|2021-09-02 03:35:00|7138|7135|7138|7135|7138.3|7135.3|7137.3|7134.3|6
1630554000000|2021-09-02 03:40:00|7137.8|7134.8|7140|7137|7140|7137|7137.5|7134.5|7
1630554300000|2021-09-02 03:45:00|7139.8|7136.8|7139|7136|7140|7137|7138.3|7135.3|25
1630554600000|2021-09-02 03:50:00|7138.8|7135.8|7138.5|7135.5|7139|7136|7137.5|7134.5|9
1630554900000|2021-09-02 03:55:00|7138.3|7135.3|7138.3|7135.3|7139|7136|7138|7135|4
1630555200000|2021-09-02 04:00:00|7138|7135|7139.5|7136.5|7140.3|7137.3|7138|7135|23
1630555500000|2021-09-02 04:05:00|7139|7136|7139|7136|7139.3|7136.3|7138.8|7135.8|3
1630555800000|2021-09-02 04:10:00|7138.8|7135.8|7138.5|7135.5|7139|7136|7137.8|7134.8|6
1630556100000|2021-09-02 04:15:00|7139|7136|7138|7135|7139.3|7136.3|7138|7135|0
1630556400000|2021-09-02 04:20:00|7138.3|7135.3|7137.5|7134.5|7138.8|7135.8|7137.5|7134.5|1
1630556700000|2021-09-02 04:25:00|7137.3|7134.3|7137.5|7134.5|7138|7135|7137.3|7134.3|6
1630557000000|2021-09-02 04:30:00|7137.3|7134.3|7137.5|7134.5|7138|7135|7137.3|7134.3|1
1630557300000|2021-09-02 04:35:00|7137.3|7134.3|7137.3|7134.3|7137.5|7134.5|7137|7134|0
1630557600000|2021-09-02 04:40:00|7137.5|7134.5|7139|7136|7139.5|7136.5|7137.3|7134.3|5
1630557900000|2021-09-02 04:45:00|7138.8|7135.8|7138.8|7135.8|7139|7136|7138|7135|4
1630558200000|2021-09-02 04:50:00|7138.5|7135.5|7138|7135|7139|7136|7138|7135|3
1630558500000|2021-09-02 04:55:00|7138.8|7135.8|7139.5|7136.5|7139.5|7136.5|7137.8|7134.8|7
1630558800000|2021-09-02 05:00:00|7139.3|7136.3|7138.8|7135.8|7139.8|7136.8|7138.5|7135.5|23
1630559100000|2021-09-02 05:05:00|7139|7136|7139|7136|7139.5|7136.5|7138.5|7135.5|13
1630559400000|2021-09-02 05:10:00|7139.3|7136.3|7138.5|7135.5|7139.5|7136.5|7138.5|7135.5|29
1630559700000|2021-09-02 05:15:00|7138.3|7135.3|7138.5|7135.5|7138.5|7135.5|7137|7134|30
1630560000000|2021-09-02 05:20:00|7138.8|7135.8|7140|7137|7140|7137|7138.3|7135.3|16
1630560300000|2021-09-02 05:25:00|7140.3|7137.3|7138.3|7135.3|7140.3|7137.3|7138|7135|27
1630560600000|2021-09-02 05:30:00|7138|7135|7137.5|7134.5|7138.5|7135.5|7137.5|7134.5|25
1630560900000|2021-09-02 05:35:00|7138|7135|7141.5|7138.5|7141.8|7138.8|7138|7135|18
1630561200000|2021-09-02 05:40:00|7141.8|7138.8|7140|7137|7142.3|7139.3|7139.5|7136.5|47
1630561500000|2021-09-02 05:45:00|7139.8|7136.8|7140|7137|7140.3|7137.3|7138.5|7135.5|21
1630561800000|2021-09-02 05:50:00|7139.8|7136.8|7137.8|7134.8|7139.8|7136.8|7137.5|7134.5|66
1630562100000|2021-09-02 05:55:00|7138|7135|7139.5|7136.5|7140|7137|7137.8|7134.8|53
1630562400000|2021-09-02 06:00:00|7140|7137|7135.5|7133.5|7140|7137.8|7133.5|7131.5|206
1630562700000|2021-09-02 06:05:00|7135.8|7133.8|7134.8|7132.8|7135.8|7133.8|7133.8|7131.8|32
1630563000000|2021-09-02 06:10:00|7135.3|7133.3|7133|7131|7136.5|7134.5|7133|7131|73
1630563300000|2021-09-02 06:15:00|7132.8|7130.8|7131|7129|7132.8|7130.8|7130.8|7128.8|127
1630563600000|2021-09-02 06:20:00|7130.5|7128.5|7130.8|7128.8|7131|7129|7128.3|7126.3|117
1630563900000|2021-09-02 06:25:00|7131|7129|7128.5|7126.5|7131|7129|7128.5|7126.5|126
1630564200000|2021-09-02 06:30:00|7128.3|7126.3|7130|7128|7130.3|7128.3|7127.3|7125.3|105
1630564500000|2021-09-02 06:35:00|7130.5|7128.5|7131|7129|7132|7130|7128.5|7126.5|111
1630564800000|2021-09-02 06:40:00|7130.5|7128.5|7129.5|7127.5|7131|7129|7129.3|7127.3|77
1630565100000|2021-09-02 06:45:00|7129.3|7127.3|7132.5|7130.5|7132.8|7130.8|7128.8|7126.8|317
1630565400000|2021-09-02 06:50:00|7132.8|7130.8|7134|7132|7135.3|7133.3|7132.5|7130.5|135
1630565700000|2021-09-02 06:55:00|7133.8|7131.8|7137.3|7135.3|7137.5|7135.5|7131.3|7129.3|396
1630566000000|2021-09-02 07:00:00|7136.8|7135.8|7142.5|7141.5|7143.3|7142.3|7129.3|7128.3|4411
1630566300000|2021-09-02 07:05:00|7142.8|7141.8|7149|7148|7150|7149|7140.3|7139.3|1782
1630566600000|2021-09-02 07:10:00|7148.5|7147.5|7159.8|7158.8|7160.3|7159.3|7145.8|7144.8|1577
1630566900000|2021-09-02 07:15:00|7159.3|7158.3|7152|7151|7161|7160|7148.3|7147.3|979
1630567200000|2021-09-02 07:20:00|7151.8|7150.8|7152.8|7151.8|7155.8|7154.8|7151.3|7150.3|561
1630567500000|2021-09-02 07:25:00|7152.5|7151.5|7150.8|7149.8|7154.8|7153.8|7149.8|7148.8|724
1630567800000|2021-09-02 07:30:00|7151.3|7150.3|7151.8|7150.8|7153.8|7152.8|7149.8|7148.8|549
1630568100000|2021-09-02 07:35:00|7151.5|7150.5|7151.3|7150.3|7153.8|7152.8|7149.5|7148.5|587
1630568400000|2021-09-02 07:40:00|7150.4|7149.4|7148.1|7147.1|7152.1|7151.1|7147.4|7146.4|481
1630568700000|2021-09-02 07:45:00|7148.4|7147.4|7149.4|7148.4|7149.6|7148.6|7144.4|7143.4|531
1630569000000|2021-09-02 07:50:00|7149.9|7148.9|7152.1|7151.1|7154.1|7153.1|7149.4|7148.4|387
1630569300000|2021-09-02 07:55:00|7152.4|7151.4|7155.9|7154.9|7158.4|7157.4|7152.4|7151.4|412
1630569600000|2021-09-02 08:00:00|7156.4|7155.4|7156.4|7155.4|7159.9|7158.9|7155.6|7154.6|486
1630569900000|2021-09-02 08:05:00|7156.6|7155.6|7158.9|7157.9|7159.4|7158.4|7154.4|7153.4|496
1630570200000|2021-09-02 08:10:00|7159.1|7158.1|7156.9|7155.9|7161.4|7160.4|7156.4|7155.4|453
1630570500000|2021-09-02 08:15:00|7157.1|7156.1|7154.9|7153.9|7160.4|7159.4|7154.4|7153.4|436
1630570800000|2021-09-02 08:20:00|7154.6|7153.6|7151.9|7150.9|7154.9|7153.9|7151.6|7150.6|294
1630571100000|2021-09-02 08:25:00|7151.6|7150.6|7151.4|7150.4|7153.4|7152.4|7151.4|7150.4|342
1630571400000|2021-09-02 08:30:00|7151.9|7150.9|7152.1|7151.1|7153.9|7152.9|7151.1|7150.1|335
1630571700000|2021-09-02 08:35:00|7152.4|7151.4|7152.6|7151.6|7154.9|7153.9|7152.4|7151.4|213
1630572000000|2021-09-02 08:40:00|7152.4|7151.4|7151.6|7150.6|7153.6|7152.6|7149.9|7148.9|303
1630572300000|2021-09-02 08:45:00|7151.9|7150.9|7154.9|7153.9|7155.4|7154.4|7151.6|7150.6|265
1630572600000|2021-09-02 08:50:00|7155.1|7154.1|7152.9|7151.9|7155.6|7154.6|7152.4|7151.4|226
1630572900000|2021-09-02 08:55:00|7152.6|7151.6|7153.4|7152.4|7155.1|7154.1|7151.9|7150.9|194
1630573200000|2021-09-02 09:00:00|7153.6|7152.6|7150.6|7149.6|7153.6|7152.6|7149.9|7148.9|296
1630573500000|2021-09-02 09:05:00|7150.9|7149.9|7149.9|7148.9|7150.9|7149.9|7149.1|7148.1|173
1630573800000|2021-09-02 09:10:00|7150.1|7149.1|7150.4|7149.4|7151.4|7150.4|7148.1|7147.1|214
1630574100000|2021-09-02 09:15:00|7150.9|7149.9|7145.4|7144.4|7150.9|7149.9|7145.4|7144.4|323
1630574400000|2021-09-02 09:20:00|7145.6|7144.6|7144.9|7143.9|7146.4|7145.4|7143.9|7142.9|260
1630574700000|2021-09-02 09:25:00|7144.4|7143.4|7147.4|7146.4|7147.4|7146.4|7144.4|7143.4|138
1630575000000|2021-09-02 09:30:00|7147.6|7146.6|7146.1|7145.1|7149.4|7148.4|7146.1|7145.1|196
1630575300000|2021-09-02 09:35:00|7146.4|7145.4|7144.6|7143.6|7147.4|7146.4|7144.4|7143.4|182
1630575600000|2021-09-02 09:40:00|7144.4|7143.4|7143.1|7142.1|7145.4|7144.4|7142.1|7141.1|191
1630575900000|2021-09-02 09:45:00|7143.4|7142.4|7148.9|7147.9|7148.9|7147.9|7143.4|7142.4|159
1630576200000|2021-09-02 09:50:00|7149.1|7148.1|7146.9|7145.9|7149.1|7148.1|7145.6|7144.6|137
1630576500000|2021-09-02 09:55:00|7146.4|7145.4|7146.4|7145.4|7147.4|7146.4|7144.4|7143.4|107
1630576800000|2021-09-02 10:00:00|7146.9|7145.9|7149.6|7148.6|7149.9|7148.9|7146.9|7145.9|221
1630577100000|2021-09-02 10:05:00|7149.9|7148.9|7147.9|7146.9|7150.4|7149.4|7147.4|7146.4|130
1630577400000|2021-09-02 10:10:00|7147.6|7146.6|7144.9|7143.9|7147.9|7146.9|7143.6|7142.6|207
1630577700000|2021-09-02 10:15:00|7144.6|7143.6|7141.4|7140.4|7144.9|7143.9|7140.9|7139.9|306
1630578000000|2021-09-02 10:20:00|7141.6|7140.6|7144.6|7143.6|7145.6|7144.6|7141.6|7140.6|243
1630578300000|2021-09-02 10:25:00|7144.9|7143.9|7146.4|7145.4|7148.4|7147.4|7144.4|7143.4|216
1630578600000|2021-09-02 10:30:00|7146.1|7145.1|7143.9|7142.9|7146.4|7145.4|7143.4|7142.4|179
1630578900000|2021-09-02 10:35:00|7143.4|7142.4|7147.4|7146.4|7147.4|7146.4|7142.9|7141.9|304
1630579200000|2021-09-02 10:40:00|7146.9|7145.9|7145.1|7144.1|7148.1|7147.1|7144.6|7143.6|210
1630579500000|2021-09-02 10:45:00|7144.9|7143.9|7140.6|7139.6|7145.4|7144.4|7140.6|7139.6|215
1630579800000|2021-09-02 10:50:00|7140.9|7139.9|7143.6|7142.6|7143.9|7142.9|7140.6|7139.6|125
1630580100000|2021-09-02 10:55:00|7143.4|7142.4|7144.4|7143.4|7145.6|7144.6|7143.1|7142.1|197
1630580400000|2021-09-02 11:00:00|7144.6|7143.6|7145.9|7144.9|7146.4|7145.4|7144.4|7143.4|264
1630580700000|2021-09-02 11:05:00|7146.1|7145.1|7146.1|7145.1|7147.1|7146.1|7145.9|7144.9|139
1630581000000|2021-09-02 11:10:00|7146.4|7145.4|7146.1|7145.1|7147.1|7146.1|7145.4|7144.4|220
1630581300000|2021-09-02 11:15:00|7145.9|7144.9|7146.6|7145.6|7147.4|7146.4|7145.9|7144.9|216
1630581600000|2021-09-02 11:20:00|7146.9|7145.9|7144.4|7143.4|7146.9|7145.9|7144.4|7143.4|126
1630581900000|2021-09-02 11:25:00|7144.6|7143.6|7146.4|7145.4|7146.9|7145.9|7144.4|7143.4|277
1630582200000|2021-09-02 11:30:00|7146.1|7145.1|7147.4|7146.4|7147.9|7146.9|7145.9|7144.9|228
1630582500000|2021-09-02 11:35:00|7147.1|7146.1|7143.9|7142.9|7147.1|7146.1|7143.4|7142.4|298
1630582800000|2021-09-02 11:40:00|7143.8|7142.8|7144.3|7143.3|7145|7144|7143.3|7142.3|117
1630583100000|2021-09-02 11:45:00|7144.5|7143.5|7141.8|7140.8|7145|7144|7141.8|7140.8|145
1630583400000|2021-09-02 11:50:00|7142.5|7141.5|7142.8|7141.8|7144.8|7143.8|7142.3|7141.3|139
1630583700000|2021-09-02 11:55:00|7143.3|7142.3|7141.8|7140.8|7143.3|7142.3|7140.8|7139.8|149
1630584000000|2021-09-02 12:00:00|7141.3|7140.3|7143.3|7142.3|7143.3|7142.3|7141.3|7140.3|212
1630584300000|2021-09-02 12:05:00|7142.8|7141.8|7140.3|7139.3|7142.8|7141.8|7140.3|7139.3|152
1630584600000|2021-09-02 12:10:00|7140.8|7139.8|7142.3|7141.3|7142.3|7141.3|7140|7139|302
1630584900000|2021-09-02 12:15:00|7142|7141|7143.8|7142.8|7144.3|7143.3|7141.8|7140.8|167
1630585200000|2021-09-02 12:20:00|7143.5|7142.5|7142.8|7141.8|7143.5|7142.5|7141.8|7140.8|264
1630585500000|2021-09-02 12:25:00|7143.3|7142.3|7143.5|7142.5|7145.3|7144.3|7143.3|7142.3|176
1630585800000|2021-09-02 12:30:00|7143.3|7142.3|7145.3|7144.3|7146.3|7145.3|7143.3|7142.3|162
1630586100000|2021-09-02 12:35:00|7145.5|7144.5|7149.3|7148.3|7149.3|7148.3|7145.5|7144.5|272
1630586400000|2021-09-02 12:40:00|7149|7148|7149|7148|7150.3|7149.3|7148.5|7147.5|169
1630586700000|2021-09-02 12:45:00|7148.8|7147.8|7151.3|7150.3|7151.8|7150.8|7148.3|7147.3|174
1630587000000|2021-09-02 12:50:00|7151|7150|7150.5|7149.5|7151.3|7150.3|7150.3|7149.3|150
1630587300000|2021-09-02 12:55:00|7150.8|7149.8|7150.3|7149.3|7151.3|7150.3|7149.3|7148.3|172
1630587600000|2021-09-02 13:00:00|7150.5|7149.5|7149.8|7148.8|7151.3|7150.3|7148.3|7147.3|279
1630587900000|2021-09-02 13:05:00|7149.5|7148.5|7148.8|7147.8|7150.3|7149.3|7148.8|7147.8|170
1630588200000|2021-09-02 13:10:00|7148.5|7147.5|7149.3|7148.3|7149.8|7148.8|7147.8|7146.8|250
1630588500000|2021-09-02 13:15:00|7149.5|7148.5|7148.5|7147.5|7149.8|7148.8|7148.3|7147.3|233
1630588800000|2021-09-02 13:20:00|7148.8|7147.8|7148.8|7147.8|7149.8|7148.8|7148.8|7147.8|220
1630589100000|2021-09-02 13:25:00|7149.3|7148.3|7151.3|7150.3|7151.8|7150.8|7149.3|7148.3|308
1630589400000|2021-09-02 13:30:00|7150.8|7149.8|7154.3|7153.3|7155.5|7154.5|7149.8|7148.8|1212
1630589700000|2021-09-02 13:35:00|7154.5|7153.5|7149.8|7148.8|7154.8|7153.8|7147.5|7146.5|691
1630590000000|2021-09-02 13:40:00|7149.5|7148.5|7151.3|7150.3|7152.3|7151.3|7149.5|7148.5|526
1630590300000|2021-09-02 13:45:00|7151.8|7150.8|7152.8|7151.8|7155.3|7154.3|7150.8|7149.8|635
1630590600000|2021-09-02 13:50:00|7152.3|7151.3|7153.3|7152.3|7154.5|7153.5|7151.8|7150.8|747
1630590900000|2021-09-02 13:55:00|7153.8|7152.8|7153|7152|7154|7153|7151.3|7150.3|452
1630591200000|2021-09-02 14:00:00|7153.3|7152.3|7151.3|7150.3|7154.3|7153.3|7151|7150|880
1630591500000|2021-09-02 14:05:00|7151|7150|7149.8|7148.8|7153.8|7152.8|7149.5|7148.5|593
1630591800000|2021-09-02 14:10:00|7150.4|7149.4|7150.6|7149.6|7151.4|7150.4|7147.9|7146.9|387
1630592100000|2021-09-02 14:15:00|7150.9|7149.9|7151.9|7150.9|7154.4|7153.4|7150.4|7149.4|441
1630592400000|2021-09-02 14:20:00|7152.4|7151.4|7156.4|7155.4|7156.6|7155.6|7151.9|7150.9|468
1630592700000|2021-09-02 14:25:00|7156.1|7155.1|7155.9|7154.9|7156.4|7155.4|7154.4|7153.4|402
1630593000000|2021-09-02 14:30:00|7155.4|7154.4|7157.4|7156.4|7158.4|7157.4|7155.4|7154.4|495
1630593300000|2021-09-02 14:35:00|7157.1|7156.1|7156.4|7155.4|7157.4|7156.4|7155.4|7154.4|482
1630593600000|2021-09-02 14:40:00|7156.6|7155.6|7158.9|7157.9|7158.9|7157.9|7155.4|7154.4|631
1630593900000|2021-09-02 14:45:00|7159.4|7158.4|7159.9|7158.9|7160.4|7159.4|7157.4|7156.4|539
1630594200000|2021-09-02 14:50:00|7160.1|7159.1|7162.4|7161.4|7162.9|7161.9|7158.9|7157.9|691
1630594500000|2021-09-02 14:55:00|7161.9|7160.9|7160.4|7159.4|7162.4|7161.4|7159.9|7158.9|616
1630594800000|2021-09-02 15:00:00|7160.1|7159.1|7162.4|7161.4|7162.9|7161.9|7160.1|7159.1|673
1630595100000|2021-09-02 15:05:00|7162.6|7161.6|7164.4|7163.4|7167.1|7166.1|7162.6|7161.6|1227
1630595400000|2021-09-02 15:10:00|7163.9|7162.9|7164.4|7163.4|7165.4|7164.4|7163.4|7162.4|724
1630595700000|2021-09-02 15:15:00|7164.6|7163.6|7163.9|7162.9|7164.9|7163.9|7162.6|7161.6|561
1630596000000|2021-09-02 15:20:00|7163.6|7162.6|7161.6|7160.6|7164.4|7163.4|7159.4|7158.4|1290
1630596300000|2021-09-02 15:25:00|7161.9|7160.9|7169.9|7167.9|7170.9|7169.4|7160.4|7159.4|3444
1630596600000|2021-09-02 15:30:00|7169.4|7167.4|7166.4|7164.4|7173.9|7171.9|7165.9|7163.9|4754
1630596900000|2021-09-02 15:35:00|7165.9|7163.9|7166.9|7164.9|7168.9|7166.9|7165.1|7163.1|1386
1630597200000|2021-09-02 15:40:00|7167.4|7165.4|7165.4|7163.4|7168.9|7166.9|7164.9|7162.9|407
1630597500000|2021-09-02 15:45:00|7165.1|7163.1|7163.9|7161.9|7165.4|7163.4|7163.9|7161.9|286
1630597800000|2021-09-02 15:50:00|7164.4|7162.4|7162.9|7160.9|7164.6|7162.6|7162.9|7160.9|259
1630598100000|2021-09-02 15:55:00|7163.1|7161.1|7163.9|7161.9|7164.9|7162.9|7162.9|7160.9|222
1630598400000|2021-09-02 16:00:00|7164.4|7162.4|7162.4|7160.4|7164.9|7162.9|7161.9|7159.9|256
1630598700000|2021-09-02 16:05:00|7162.6|7160.6|7162.6|7160.6|7164.6|7162.6|7162.4|7160.4|364
1630599000000|2021-09-02 16:10:00|7162.9|7160.9|7160.4|7158.4|7162.9|7160.9|7159.9|7157.9|191
1630599300000|2021-09-02 16:15:00|7160.6|7158.6|7159.4|7157.4|7161.9|7159.9|7159.4|7157.4|165
1630599600000|2021-09-02 16:20:00|7159.6|7157.6|7158.9|7156.9|7160.4|7158.4|7158.4|7156.4|197
1630599900000|2021-09-02 16:25:00|7159.1|7157.1|7159.4|7157.4|7159.9|7157.9|7158.9|7156.9|179
1630600200000|2021-09-02 16:30:00|7159.1|7157.1|7158.9|7156.9|7159.4|7157.4|7158.4|7156.4|186
1630600500000|2021-09-02 16:35:00|7159.4|7157.4|7156.9|7154.9|7159.6|7157.6|7156.6|7154.6|124
1630600800000|2021-09-02 16:40:00|7157.1|7155.1|7160.4|7158.4|7160.4|7158.4|7156.9|7154.9|59
1630601100000|2021-09-02 16:45:00|7160.9|7158.9|7159.6|7157.6|7161.1|7159.1|7158.9|7156.9|158
1630601400000|2021-09-02 16:50:00|7159.4|7157.4|7161.9|7159.9|7161.9|7159.9|7159.4|7157.4|101
1630601700000|2021-09-02 16:55:00|7162.4|7160.4|7160.1|7158.1|7162.9|7160.9|7159.9|7157.9|158
1630602000000|2021-09-02 17:00:00|7160.4|7158.4|7160.9|7158.9|7161.4|7159.4|7160.1|7158.1|52
1630602300000|2021-09-02 17:05:00|7160.6|7158.6|7160.4|7158.4|7161.1|7159.1|7159.9|7157.9|30
1630602600000|2021-09-02 17:10:00|7160.9|7158.9|7159.9|7157.9|7161.1|7159.1|7159.1|7157.1|49
1630602900000|2021-09-02 17:15:00|7160.1|7158.1|7158.1|7156.1|7160.9|7158.9|7157.9|7155.9|78
1630603200000|2021-09-02 17:20:00|7157.9|7155.9|7156.9|7154.9|7159.1|7157.1|7156.6|7154.6|111
1630603500000|2021-09-02 17:25:00|7156.6|7154.6|7155.9|7153.9|7156.9|7154.9|7155.4|7153.4|214
1630603800000|2021-09-02 17:30:00|7156.1|7154.1|7156.4|7154.4|7157.4|7155.4|7155.4|7153.4|65
1630604100000|2021-09-02 17:35:00|7156.6|7154.6|7155.4|7153.4|7156.9|7154.9|7153.9|7151.9|78
1630604400000|2021-09-02 17:40:00|7155.6|7153.6|7155.4|7153.4|7157.4|7155.4|7154.6|7152.6|90
1630604700000|2021-09-02 17:45:00|7155.9|7153.9|7152.4|7150.4|7155.9|7153.9|7152.4|7150.4|83
1630605000000|2021-09-02 17:50:00|7152.9|7150.9|7151.4|7149.4|7153.4|7151.4|7150.9|7148.9|191
1630605300000|2021-09-02 17:55:00|7151.6|7149.6|7152.9|7150.9|7154.1|7152.1|7150.9|7148.9|240
1630605600000|2021-09-02 18:00:00|7152.6|7150.6|7151.4|7149.4|7153.1|7151.1|7151.4|7149.4|39
1630605900000|2021-09-02 18:05:00|7151.6|7149.6|7151.9|7149.9|7152.4|7150.4|7149.4|7147.4|140
1630606200000|2021-09-02 18:10:00|7151.6|7149.6|7151.6|7149.6|7151.6|7149.6|7148.4|7146.4|69
1630606500000|2021-09-02 18:15:00|7151.4|7149.4|7151.9|7149.9|7151.9|7149.9|7150.4|7148.4|79
1630606800000|2021-09-02 18:20:00|7152.1|7150.1|7150.9|7148.9|7153.9|7151.9|7150.9|7148.9|128
1630607100000|2021-09-02 18:25:00|7151.1|7149.1|7149.4|7147.4|7151.6|7149.6|7149.1|7147.1|17
1630607400000|2021-09-02 18:30:00|7149.6|7147.6|7150.6|7148.6|7151.6|7149.6|7149.1|7147.1|42
1630607700000|2021-09-02 18:35:00|7150.9|7148.9|7149.1|7147.1|7150.9|7148.9|7147.6|7145.6|75
1630608000000|2021-09-02 18:40:00|7149.4|7147.4|7149.9|7147.9|7150.4|7148.4|7148.6|7146.6|53
1630608300000|2021-09-02 18:45:00|7149.6|7147.6|7150.9|7148.9|7152.1|7150.1|7149.6|7147.6|48
1630608600000|2021-09-02 18:50:00|7151.1|7149.1|7151.4|7149.4|7151.9|7149.9|7150.6|7148.6|39
1630608900000|2021-09-02 18:55:00|7151.6|7149.6|7153.1|7151.1|7154.4|7152.4|7151.6|7149.6|68
1630609200000|2021-09-02 19:00:00|7153.4|7151.4|7153.4|7151.4|7154.4|7152.4|7153.4|7151.4|45
1630609500000|2021-09-02 19:05:00|7153.6|7151.6|7151.6|7149.6|7154.9|7152.9|7151.6|7149.6|42
1630609800000|2021-09-02 19:10:00|7151.9|7149.9|7153.1|7151.1|7153.4|7151.4|7150.4|7148.4|31
1630610100000|2021-09-02 19:15:00|7153.4|7151.4|7152.6|7150.6|7154.9|7152.9|7152.6|7150.6|26
1630610400000|2021-09-02 19:20:00|7152.9|7150.9|7151.1|7149.1|7152.9|7150.9|7150.4|7148.4|46
1630610700000|2021-09-02 19:25:00|7151.4|7149.4|7150.4|7148.4|7152.4|7150.4|7149.4|7147.4|83
1630611000000|2021-09-02 19:30:00|7150.9|7148.9|7149.6|7147.6|7151.4|7149.4|7149.4|7147.4|67
1630611300000|2021-09-02 19:35:00|7149.9|7147.9|7150.1|7148.1|7150.4|7148.4|7147.4|7145.4|123
1630611600000|2021-09-02 19:40:00|7150.4|7148.4|7150.6|7148.6|7152.4|7150.4|7149.9|7147.9|94
1630611900000|2021-09-02 19:45:00|7150.4|7148.4|7147.6|7145.6|7151.9|7149.9|7147.4|7145.4|115
1630612200000|2021-09-02 19:50:00|7147.9|7145.9|7149.6|7147.6|7150.4|7148.4|7147.9|7145.9|419
1630612500000|2021-09-02 19:55:00|7149.9|7147.9|7153|7149|7153.4|7150.1|7146.6|7144.6|755
1630612800000|2021-09-02 20:00:00|7153.1|7149.1|7152.1|7148.1|7154.6|7150.6|7152.1|7148.1|0
1630613100000|2021-09-02 20:05:00|7152.4|7148.4|7149.9|7145.9|7153.1|7149.1|7149.9|7145.9|0
1630613400000|2021-09-02 20:10:00|7150.1|7146.1|7152.2|7148.2|7152.2|7148.2|7149.3|7145.3|0
1630613700000|2021-09-02 20:15:00|7151.9|7147.9|7152.8|7148.8|7153|7149|7151.6|7147.6|0
1630614000000|2021-09-02 20:20:00|7152.6|7148.6|7153.1|7149.1|7153.1|7149.1|7152.5|7148.5|0
1630614300000|2021-09-02 20:25:00|7155.1|7151.1|7155.2|7151.2|7155.5|7151.5|7154.7|7150.7|0
1630614600000|2021-09-02 20:30:00|7155.5|7151.5|7155.2|7151.2|7155.5|7151.5|7154.8|7150.8|0
1630614900000|2021-09-02 20:35:00|7155.1|7151.1|7155.9|7151.9|7155.9|7151.9|7154.9|7150.9|0
1630615200000|2021-09-02 20:40:00|7155.5|7151.5|7153.8|7149.8|7156.1|7152.1|7153.8|7149.8|0
1630615800000|2021-09-02 20:50:00|7153.6|7149.6|7153.5|7149.5|7153.6|7149.6|7153.5|7149.5|0
1630616100000|2021-09-02 20:55:00|7153.6|7149.6|7153.4|7149.4|7153.8|7149.8|7153.4|7149.4|0
1630616400000|2021-09-02 21:00:00|7153.9|7149.9|7153.4|7149.4|7154|7150|7153.4|7149.4|0
1630616700000|2021-09-02 21:05:00|7153.3|7149.3|7154.1|7150.1|7154.3|7150.3|7153.3|7149.3|0
1630617000000|2021-09-02 21:10:00|7154|7150|7153.9|7149.9|7154|7150|7153.8|7149.8|0
1630617300000|2021-09-02 21:15:00|7154.1|7150.1|7154.1|7150.1|7154.1|7150.1|7154.1|7150.1|0
1630617600000|2021-09-02 21:20:00|7153.8|7149.8|7153.7|7149.7|7153.8|7149.8|7153.7|7149.7|0
1630617900000|2021-09-02 21:25:00|7153.6|7149.6|7153.8|7149.8|7153.9|7149.9|7153.4|7149.4|0
1630618200000|2021-09-02 21:30:00|7153.7|7149.7|7153.6|7149.6|7153.7|7149.7|7153.6|7149.6|0
1630618500000|2021-09-02 21:35:00|7153.5|7149.5|7153.7|7149.7|7153.7|7149.7|7153.5|7149.5|0
1630618800000|2021-09-02 21:40:00|7153.6|7149.6|7153.9|7149.9|7153.9|7149.9|7153.5|7149.5|0
1630619100000|2021-09-02 21:45:00|7154|7150|7153.7|7149.7|7154|7150|7153.7|7149.7|0
1630619700000|2021-09-02 21:55:00|7153.9|7149.9|7153.8|7149.8|7154.1|7150.1|7153.8|7149.8|0
1630620000000|2021-09-02 22:00:00|7154|7150|7152.5|7148.5|7154|7150|7152.2|7148.2|0
1630620600000|2021-09-02 22:10:00|7152.8|7148.8|7152.6|7148.6|7153.2|7149.2|7152.6|7148.6|0
1630620900000|2021-09-02 22:15:00|7152.3|7148.3|7152.8|7148.8|7152.8|7148.8|7152.3|7148.3|0
1630621200000|2021-09-02 22:20:00|7152.5|7148.5|7153.2|7149.2|7153.2|7149.2|7152.1|7148.1|0
1630621500000|2021-09-02 22:25:00|7153.4|7149.4|7154.5|7150.5|7154.5|7150.5|7153.4|7149.4|0
1630621800000|2021-09-02 22:30:00|7154.6|7150.6|7155.4|7151.4|7155.8|7151.8|7154.5|7150.5|0
1630622100000|2021-09-02 22:35:00|7155.8|7151.8|7155.1|7151.1|7155.8|7151.8|7154.8|7150.8|0
1630622400000|2021-09-02 22:40:00|7154.9|7150.9|7155.4|7151.4|7155.4|7151.4|7154.6|7150.6|0
1630622700000|2021-09-02 22:45:00|7155.3|7151.3|7154.8|7150.8|7155.4|7151.4|7154.8|7150.8|0
1630623000000|2021-09-02 22:50:00|7154.6|7150.6|7155.1|7151.1|7155.1|7151.1|7154.5|7150.5|0
1630623300000|2021-09-02 22:55:00|7154.9|7150.9|7154.8|7150.8|7155.1|7151.1|7154.8|7150.8|0
1630623600000|2021-09-02 23:00:00|7154.9|7150.9|7154.4|7150.4|7155.1|7151.1|7154.4|7150.4|0
1630623900000|2021-09-02 23:05:00|7154.1|7150.1|7153.8|7149.8|7154.1|7150.1|7153.5|7149.5|0
1630624200000|2021-09-02 23:10:00|7153.5|7149.5|7152.9|7148.9|7153.5|7149.5|7152.9|7148.9|0
1630624500000|2021-09-02 23:15:00|7153.2|7149.2|7153.2|7149.2|7153.5|7149.5|7153.2|7149.2|0
1630624800000|2021-09-02 23:20:00|7153|7149|7153.2|7149.2|7153.2|7149.2|7152.9|7148.9|0
1630625100000|2021-09-02 23:25:00|7152.9|7148.9|7152.6|7148.6|7152.9|7148.9|7152.2|7148.2|0
1630625400000|2021-09-02 23:30:00|7152.9|7148.9|7151.3|7147.3|7152.9|7148.9|7151.3|7147.3|0
1630625700000|2021-09-02 23:35:00|7151.6|7147.6|7152.1|7148.1|7152.4|7148.4|7151.6|7147.6|0
1630626000000|2021-09-02 23:40:00|7152.2|7148.2|7152.2|7148.2|7152.4|7148.4|7151.9|7147.9|0
1630626300000|2021-09-02 23:45:00|7152.5|7148.5|7152.8|7148.8|7153|7149|7152.2|7148.2|0
1630626600000|2021-09-02 23:50:00|7152.5|7148.5|7152.5|7148.5|7153.1|7149.1|7152.2|7148.2|0
1630626900000|2021-09-02 23:55:00|7151.5|7147.5|7150.9|7146.9|7151.5|7147.5|7150.5|7146.5|0
1630627200000|2021-09-03 00:00:00|7151.2|7147.2|7152.6|7149.6|7156.6|7153.6|7150.5|7146.5|67
1630627500000|2021-09-03 00:05:00|7152.9|7149.9|7156.6|7153.6|7156.6|7153.6|7152.9|7149.9|11
1630627800000|2021-09-03 00:10:00|7156.9|7153.9|7157.4|7154.4|7159.4|7156.4|7156.9|7153.9|35
1630628100000|2021-09-03 00:15:00|7158.4|7155.4|7155.1|7152.1|7158.4|7155.4|7154.6|7151.6|57
1630628400000|2021-09-03 00:20:00|7154.9|7151.9|7155.1|7152.1|7156.1|7153.1|7154.1|7151.1|19
1630628700000|2021-09-03 00:25:00|7155.4|7152.4|7155.1|7152.1|7156.1|7153.1|7154.1|7151.1|18
1630629000000|2021-09-03 00:30:00|7155.4|7152.4|7155.1|7152.1|7156.1|7153.1|7153.9|7150.9|19
1630629300000|2021-09-03 00:35:00|7154.6|7151.6|7155.1|7152.1|7156.1|7153.1|7153.9|7150.9|10
1630629600000|2021-09-03 00:40:00|7154.9|7151.9|7154.1|7151.1|7156.6|7153.6|7153.6|7150.6|35
1630629900000|2021-09-03 00:45:00|7154.6|7151.6|7154.9|7151.9|7155.4|7152.4|7153.4|7150.4|14
1630630200000|2021-09-03 00:50:00|7154.4|7151.4|7154.4|7151.4|7155.1|7152.1|7154.1|7151.1|9
1630630500000|2021-09-03 00:55:00|7154.9|7151.9|7153.6|7150.6|7155.4|7152.4|7152.9|7149.9|20
1630630800000|2021-09-03 01:00:00|7153.4|7150.4|7153.6|7150.6|7154.1|7151.1|7152.6|7149.6|5
1630631100000|2021-09-03 01:05:00|7153.4|7150.4|7152.6|7149.6|7153.6|7150.6|7152.6|7149.6|2
1630631400000|2021-09-03 01:10:00|7152.4|7149.4|7152.6|7149.6|7153.6|7150.6|7152.4|7149.4|10
1630631700000|2021-09-03 01:15:00|7152.9|7149.9|7152.6|7149.6|7154.6|7151.6|7151.9|7148.9|34
1630632000000|2021-09-03 01:20:00|7152.1|7149.1|7151.1|7148.1|7152.4|7149.4|7150.6|7147.6|22
1630632300000|2021-09-03 01:25:00|7151.4|7148.4|7154.1|7151.1|7154.1|7151.1|7150.9|7147.9|7
1630632600000|2021-09-03 01:30:00|7153.9|7150.9|7153.6|7150.6|7153.9|7150.9|7152.1|7149.1|20
1630632900000|2021-09-03 01:35:00|7153.9|7150.9|7151.9|7148.9|7154.6|7151.6|7151.6|7148.6|21
1630633200000|2021-09-03 01:40:00|7151.6|7148.6|7150.4|7147.4|7151.6|7148.6|7149.9|7146.9|33
1630633500000|2021-09-03 01:45:00|7150.1|7147.1|7152.4|7149.4|7152.6|7149.6|7149.9|7146.9|41
1630633800000|2021-09-03 01:50:00|7152.6|7149.6|7152.1|7149.1|7152.6|7149.6|7151.1|7148.1|5
1630634100000|2021-09-03 01:55:00|7152.6|7149.6|7152.1|7149.1|7152.6|7149.6|7150.9|7147.9|26
1630634400000|2021-09-03 02:00:00|7151.6|7148.6|7153.1|7150.1|7153.1|7150.1|7151.6|7148.6|16
1630634700000|2021-09-03 02:05:00|7152.9|7149.9|7155.1|7152.1|7155.6|7152.6|7152.9|7149.9|21
1630635000000|2021-09-03 02:10:00|7155.4|7152.4|7155.1|7152.1|7155.6|7152.6|7154.1|7151.1|7
1630635300000|2021-09-03 02:15:00|7154.9|7151.9|7156.6|7153.6|7157.6|7154.6|7154.9|7151.9|34
1630635600000|2021-09-03 02:20:00|7156.9|7153.9|7157.1|7154.1|7157.6|7154.6|7155.6|7152.6|16
1630635900000|2021-09-03 02:25:00|7157.4|7154.4|7156.4|7153.4|7158.4|7155.4|7156.1|7153.1|33
1630636200000|2021-09-03 02:30:00|7156.1|7153.1|7157.1|7154.1|7157.1|7154.1|7154.1|7151.1|32
1630636500000|2021-09-03 02:35:00|7156.9|7153.9|7157.6|7154.6|7158.6|7155.6|7156.1|7153.1|22
1630636800000|2021-09-03 02:40:00|7157.9|7154.9|7157.6|7154.6|7158.6|7155.6|7157.1|7154.1|17
1630637100000|2021-09-03 02:45:00|7157.4|7154.4|7159.6|7156.6|7160.4|7157.4|7157.4|7154.4|7
1630637400000|2021-09-03 02:50:00|7159.9|7156.9|7162.9|7159.9|7163.9|7160.9|7159.4|7156.4|64
1630637700000|2021-09-03 02:55:00|7162.6|7159.6|7169.4|7166.4|7169.4|7166.4|7162.1|7159.1|86
1630638000000|2021-09-03 03:00:00|7169.1|7166.1|7166.6|7163.6|7171.1|7168.1|7165.6|7162.6|71
1630638300000|2021-09-03 03:05:00|7166.4|7163.4|7165.1|7162.1|7168.1|7165.1|7164.9|7161.9|3
1630638600000|2021-09-03 03:10:00|7164.9|7161.9|7167.1|7164.1|7167.6|7164.6|7164.6|7161.6|14
1630638900000|2021-09-03 03:15:00|7166.9|7163.9|7165.6|7162.6|7168.1|7165.1|7165.6|7162.6|50
1630639200000|2021-09-03 03:20:00|7165.4|7162.4|7169.6|7166.6|7169.9|7166.9|7165.1|7162.1|53
1630639500000|2021-09-03 03:25:00|7169.9|7166.9|7168.6|7165.6|7170.1|7167.1|7167.6|7164.6|15
1630639800000|2021-09-03 03:30:00|7169.1|7166.1|7165.6|7162.6|7169.1|7166.1|7165.1|7162.1|25
1630640100000|2021-09-03 03:35:00|7165.9|7162.9|7163.1|7160.1|7165.9|7162.9|7161.1|7158.1|23
1630640400000|2021-09-03 03:40:00|7162.9|7159.9|7164.6|7161.6|7164.9|7161.9|7162.6|7159.6|5
1630640700000|2021-09-03 03:45:00|7164.4|7161.4|7165.1|7162.1|7165.9|7162.9|7163.6|7160.6|17
1630641000000|2021-09-03 03:50:00|7164.6|7161.6|7165.6|7162.6|7166.1|7163.1|7164.6|7161.6|2
1630641300000|2021-09-03 03:55:00|7165.9|7162.9|7167.1|7164.1|7169.1|7166.1|7165.9|7162.9|28
1630641600000|2021-09-03 04:00:00|7166.9|7163.9|7166.6|7163.6|7167.1|7164.1|7164.1|7161.1|35
1630641900000|2021-09-03 04:05:00|7166.9|7163.9|7166.6|7163.6|7167.1|7164.1|7164.9|7161.9|5
1630642200000|2021-09-03 04:10:00|7166.1|7163.1|7167.1|7164.1|7167.4|7164.4|7165.9|7162.9|11
1630642500000|2021-09-03 04:15:00|7167.4|7164.4|7167.6|7164.6|7168.1|7165.1|7166.6|7163.6|18
1630642800000|2021-09-03 04:20:00|7167.9|7164.9|7169.6|7166.6|7170.1|7167.1|7167.9|7164.9|39
1630643100000|2021-09-03 04:25:00|7169.9|7166.9|7168.6|7165.6|7170.1|7167.1|7168.6|7165.6|19
1630643400000|2021-09-03 04:30:00|7168.9|7165.9|7167.1|7164.1|7168.9|7165.9|7167.1|7164.1|24
1630643700000|2021-09-03 04:35:00|7166.9|7163.9|7166.1|7163.1|7168.1|7165.1|7166.1|7163.1|10
1630644000000|2021-09-03 04:40:00|7165.9|7162.9|7164.1|7161.1|7166.1|7163.1|7163.6|7160.6|11
1630644300000|2021-09-03 04:45:00|7164.4|7161.4|7164.6|7161.6|7164.6|7161.6|7163.4|7160.4|19
1630644600000|2021-09-03 04:50:00|7163.6|7160.6|7166.1|7163.1|7166.1|7163.1|7163.4|7160.4|18
1630644900000|2021-09-03 04:55:00|7165.6|7162.6|7166.1|7163.1|7166.1|7163.1|7164.6|7161.6|6
1630645200000|2021-09-03 05:00:00|7166.4|7163.4|7166.1|7163.1|7167.1|7164.1|7165.6|7162.6|11
1630645500000|2021-09-03 05:05:00|7165.9|7162.9|7165.9|7162.9|7166.6|7163.6|7164.1|7161.1|49
1630645800000|2021-09-03 05:10:00|7166.1|7163.1|7167.1|7164.1|7167.9|7164.9|7165.1|7162.1|26
1630646100000|2021-09-03 05:15:00|7167.4|7164.4|7167.4|7164.4|7168.4|7165.4|7167.1|7164.1|21
1630646400000|2021-09-03 05:20:00|7167.1|7164.1|7167.9|7164.9|7168.4|7165.4|7167.1|7164.1|12
1630646700000|2021-09-03 05:25:00|7168.1|7165.1|7168.6|7165.6|7168.6|7165.6|7167.1|7164.1|11
1630647000000|2021-09-03 05:30:00|7168.4|7165.4|7169.1|7166.1|7169.1|7166.1|7167.4|7164.4|15
1630647300000|2021-09-03 05:35:00|7169.4|7166.4|7169.6|7166.6|7170.1|7167.1|7169.1|7166.1|36
1630647600000|2021-09-03 05:40:00|7169.9|7166.9|7169.6|7166.6|7170.1|7167.1|7168.9|7165.9|41
1630647900000|2021-09-03 05:45:00|7169.4|7166.4|7170.6|7167.6|7171.9|7168.9|7169.1|7166.1|25
1630648200000|2021-09-03 05:50:00|7170.4|7167.4|7171.6|7168.6|7172.1|7169.1|7168.6|7165.6|54
1630648500000|2021-09-03 05:55:00|7171.4|7168.4|7173.6|7170.6|7174.1|7171.1|7171.4|7168.4|180
1630648800000|2021-09-03 06:00:00|7173.1|7170.1|7172.1|7170.1|7173.4|7170.9|7167.6|7165.6|277
1630649100000|2021-09-03 06:05:00|7171.9|7169.9|7167.6|7165.6|7171.9|7169.9|7167.6|7165.6|193
1630649400000|2021-09-03 06:10:00|7168.1|7166.1|7170.4|7168.4|7172.1|7170.1|7167.9|7165.9|143
1630649700000|2021-09-03 06:15:00|7170.1|7168.1|7167.1|7165.1|7170.1|7168.1|7166.6|7164.6|75
1630650000000|2021-09-03 06:20:00|7167.4|7165.4|7170.9|7168.9|7170.9|7168.9|7167.4|7165.4|97
1630650300000|2021-09-03 06:25:00|7170.6|7168.6|7167.6|7165.6|7170.6|7168.6|7166.6|7164.6|81
1630650600000|2021-09-03 06:30:00|7167.9|7165.9|7168.6|7166.6|7168.9|7166.9|7166.6|7164.6|76
1630650900000|2021-09-03 06:35:00|7168.9|7166.9|7168.6|7166.6|7169.6|7167.6|7166.4|7164.4|106
1630651200000|2021-09-03 06:40:00|7168.4|7166.4|7167.9|7165.9|7169.4|7167.4|7167.6|7165.6|73
1630651500000|2021-09-03 06:45:00|7168.1|7166.1|7168.1|7166.1|7168.4|7166.4|7166.1|7164.1|76
1630651800000|2021-09-03 06:50:00|7167.9|7165.9|7168.6|7166.6|7169.6|7167.6|7166.9|7164.9|96
1630652100000|2021-09-03 06:55:00|7168.4|7166.4|7169.1|7167.1|7169.6|7167.6|7165.6|7163.6|83
1630652400000|2021-09-03 07:00:00|7168.6|7167.6|7167.4|7166.4|7177.4|7176.4|7164.4|7163.4|2648
1630652700000|2021-09-03 07:05:00|7167.9|7166.9|7162.1|7161.1|7168.9|7167.9|7157.9|7156.9|1362
1630653000000|2021-09-03 07:10:00|7162.4|7161.4|7163.6|7162.6|7164.6|7163.6|7159.1|7158.1|757
1630653300000|2021-09-03 07:15:00|7163.9|7162.9|7164.4|7163.4|7165.4|7164.4|7158.6|7157.6|616
1630653600000|2021-09-03 07:20:00|7164.6|7163.6|7167.9|7166.9|7168.4|7167.4|7162.9|7161.9|413
1630653900000|2021-09-03 07:25:00|7167.4|7166.4|7167.4|7166.4|7169.4|7168.4|7165.9|7164.9|624
1630654200000|2021-09-03 07:30:00|7167.6|7166.6|7173.4|7172.4|7174.9|7173.9|7166.9|7165.9|894
1630654500000|2021-09-03 07:35:00|7173.9|7172.9|7171.9|7170.9|7176.9|7175.9|7170.4|7169.4|412
1630654800000|2021-09-03 07:40:00|7172.1|7171.1|7174.4|7173.4|7174.4|7173.4|7168.9|7167.9|238
1630655100000|2021-09-03 07:45:00|7174.6|7173.6|7174.9|7173.9|7177.1|7176.1|7173.4|7172.4|473
1630655400000|2021-09-03 07:50:00|7175.1|7174.1|7175.1|7174.1|7176.1|7175.1|7171.4|7170.4|355
1630655700000|2021-09-03 07:55:00|7175.4|7174.4|7179.1|7178.1|7179.4|7178.4|7174.9|7173.9|378
1630656000000|2021-09-03 08:00:00|7178.9|7177.9|7179.6|7178.6|7180.1|7179.1|7175.9|7174.9|281
1630656300000|2021-09-03 08:05:00|7179.4|7178.4|7179.9|7178.9|7180.9|7179.9|7178.1|7177.1|255
1630656600000|2021-09-03 08:10:00|7179.6|7178.6|7177.1|7176.1|7180.9|7179.9|7175.9|7174.9|274
1630656900000|2021-09-03 08:15:00|7176.9|7175.9|7174.9|7173.9|7177.4|7176.4|7174.9|7173.9|323
1630657200000|2021-09-03 08:20:00|7174.6|7173.6|7175.9|7174.9|7176.4|7175.4|7174.4|7173.4|258
1630657500000|2021-09-03 08:25:00|7176.4|7175.4|7175.4|7174.4|7177.4|7176.4|7175.1|7174.1|230
1630657800000|2021-09-03 08:30:00|7175.9|7174.9|7176.9|7175.9|7177.4|7176.4|7175.4|7174.4|208
1630658100000|2021-09-03 08:35:00|7177.1|7176.1|7179.1|7178.1|7179.9|7178.9|7177.1|7176.1|219
1630658400000|2021-09-03 08:40:00|7178.9|7177.9|7181.1|7180.1|7182.1|7181.1|7178.4|7177.4|257
1630658700000|2021-09-03 08:45:00|7180.9|7179.9|7180.1|7179.1|7181.4|7180.4|7179.4|7178.4|140
1630659000000|2021-09-03 08:50:00|7179.9|7178.9|7177.9|7176.9|7180.9|7179.9|7176.4|7175.4|321
1630659300000|2021-09-03 08:55:00|7178.1|7177.1|7175.9|7174.9|7178.9|7177.9|7175.6|7174.6|188
1630659600000|2021-09-03 09:00:00|7175.6|7174.6|7174.6|7173.6|7177.9|7176.9|7174.4|7173.4|349
1630659900000|2021-09-03 09:05:00|7174.4|7173.4|7174.9|7173.9|7175.4|7174.4|7173.4|7172.4|200
1630660200000|2021-09-03 09:10:00|7175.1|7174.1|7174.4|7173.4|7176.4|7175.4|7174.1|7173.1|415
1630660500000|2021-09-03 09:15:00|7174.9|7173.9|7173.4|7172.4|7175.4|7174.4|7172.9|7171.9|269
1630660800000|2021-09-03 09:20:00|7173.1|7172.1|7173.1|7172.1|7173.4|7172.4|7171.1|7170.1|288
1630661100000|2021-09-03 09:25:00|7173.6|7172.6|7173.1|7172.1|7174.1|7173.1|7171.1|7170.1|257
1630661400000|2021-09-03 09:30:00|7172.9|7171.9|7172.6|7171.6|7175.4|7174.4|7171.4|7170.4|270
1630661700000|2021-09-03 09:35:00|7172.9|7171.9|7173.9|7172.9|7174.4|7173.4|7171.9|7170.9|110
1630662000000|2021-09-03 09:40:00|7173.6|7172.6|7175.4|7174.4|7178.1|7177.1|7173.4|7172.4|252
1630662300000|2021-09-03 09:45:00|7175.1|7174.1|7172.9|7171.9|7175.4|7174.4|7172.4|7171.4|130
1630662600000|2021-09-03 09:50:00|7172.4|7171.4|7172.4|7171.4|7174.4|7173.4|7171.4|7170.4|175
1630662900000|2021-09-03 09:55:00|7171.9|7170.9|7171.9|7170.9|7172.6|7171.6|7170.4|7169.4|158
1630663200000|2021-09-03 10:00:00|7171.6|7170.6|7175.4|7174.4|7175.4|7174.4|7171.4|7170.4|235
1630663500000|2021-09-03 10:05:00|7175.1|7174.1|7174.4|7173.4|7175.1|7174.1|7172.9|7171.9|266
1630663800000|2021-09-03 10:10:00|7174.6|7173.6|7174.9|7173.9|7175.4|7174.4|7173.9|7172.9|234
1630664100000|2021-09-03 10:15:00|7175.4|7174.4|7175.6|7174.6|7176.4|7175.4|7174.9|7173.9|176
1630664400000|2021-09-03 10:20:00|7175.4|7174.4|7178.1|7177.1|7178.4|7177.4|7175.4|7174.4|296
1630664700000|2021-09-03 10:25:00|7177.9|7176.9|7176.4|7175.4|7178.9|7177.9|7176.4|7175.4|112
1630665000000|2021-09-03 10:30:00|7176.6|7175.6|7179.9|7178.9|7179.9|7178.9|7176.4|7175.4|172
1630665300000|2021-09-03 10:35:00|7179.6|7178.6|7179.4|7178.4|7180.4|7179.4|7178.9|7177.9|125
1630665600000|2021-09-03 10:40:00|7179.6|7178.6|7177.4|7176.4|7179.9|7178.9|7177.4|7176.4|121
1630665900000|2021-09-03 10:45:00|7176.9|7175.9|7179.9|7178.9|7179.9|7178.9|7175.9|7174.9|123
1630666200000|2021-09-03 10:50:00|7180.4|7179.4|7179.9|7178.9|7181.4|7180.4|7179.9|7178.9|231
1630666500000|2021-09-03 10:55:00|7179.6|7178.6|7179.9|7178.9|7180.9|7179.9|7179.4|7178.4|264
1630666800000|2021-09-03 11:00:00|7179.6|7178.6|7178.9|7177.9|7179.6|7178.6|7177.6|7176.6|926
1630667100000|2021-09-03 11:05:00|7179.4|7178.4|7179.9|7178.9|7181.1|7180.1|7178.9|7177.9|457
1630667400000|2021-09-03 11:10:00|7180.1|7179.1|7180.4|7179.4|7180.9|7179.9|7179.6|7178.6|200
1630667700000|2021-09-03 11:15:00|7180.1|7179.1|7177.9|7176.9|7180.4|7179.4|7177.9|7176.9|97
1630668000000|2021-09-03 11:20:00|7178.1|7177.1|7182.6|7181.6|7182.6|7181.6|7178.1|7177.1|176
1630668300000|2021-09-03 11:25:00|7182.4|7181.4|7180.4|7179.4|7183.4|7182.4|7180.4|7179.4|179
1630668600000|2021-09-03 11:30:00|7180.6|7179.6|7177.9|7176.9|7180.6|7179.6|7177.4|7176.4|130
1630668900000|2021-09-03 11:35:00|7177.4|7176.4|7178.4|7177.4|7178.9|7177.9|7177.4|7176.4|196
1630669200000|2021-09-03 11:40:00|7178.6|7177.6|7179.6|7178.6|7180.1|7179.1|7178.1|7177.1|129
1630669500000|2021-09-03 11:45:00|7179.3|7178.3|7181.1|7180.1|7182.6|7181.6|7179.3|7178.3|203
1630669800000|2021-09-03 11:50:00|7181.3|7180.3|7180.6|7179.6|7182.1|7181.1|7180.6|7179.6|194
1630670100000|2021-09-03 11:55:00|7179.6|7178.6|7179.1|7178.1|7181.1|7180.1|7177.6|7176.6|395
1630670400000|2021-09-03 12:00:00|7179.6|7178.6|7178.1|7177.1|7179.8|7178.8|7176.1|7175.1|577
1630670700000|2021-09-03 12:05:00|7177.8|7176.8|7176.1|7175.1|7178.6|7177.6|7176.1|7175.1|203
1630671000000|2021-09-03 12:10:00|7175.6|7174.6|7176.1|7175.1|7176.1|7175.1|7174.1|7173.1|267
1630671300000|2021-09-03 12:15:00|7176.6|7175.6|7175.6|7174.6|7176.6|7175.6|7175.1|7174.1|262
1630671600000|2021-09-03 12:20:00|7175.3|7174.3|7176.8|7175.8|7177.8|7176.8|7174.6|7173.6|120
1630671900000|2021-09-03 12:25:00|7177.1|7176.1|7177.8|7176.8|7179.1|7178.1|7177.1|7176.1|247
1630672200000|2021-09-03 12:30:00|7178.1|7177.1|7174.1|7173.1|7179.8|7178.8|7163.8|7162.8|1464
1630672500000|2021-09-03 12:35:00|7174.8|7173.8|7171.3|7170.3|7178.3|7177.3|7170.1|7169.1|802
1630672800000|2021-09-03 12:40:00|7171.6|7170.6|7170.1|7169.1|7172.6|7171.6|7166.3|7165.3|1176
1630673100000|2021-09-03 12:45:00|7169.8|7168.8|7170.6|7169.6|7175.1|7174.1|7168.6|7167.6|606
1630673400000|2021-09-03 12:50:00|7170.3|7169.3|7175.3|7174.3|7175.3|7174.3|7169.6|7168.6|345
1630673700000|2021-09-03 12:55:00|7175.1|7174.1|7179.1|7178.1|7179.8|7178.8|7174.6|7173.6|358
1630674000000|2021-09-03 13:00:00|7179.6|7178.6|7179.6|7178.6|7181.6|7180.6|7178.1|7177.1|416
1630674300000|2021-09-03 13:05:00|7180.1|7179.1|7181.1|7180.1|7181.6|7180.6|7179.1|7178.1|444
1630674600000|2021-09-03 13:10:00|7180.6|7179.6|7174.1|7173.1|7180.8|7179.8|7174.1|7173.1|521
1630674900000|2021-09-03 13:15:00|7174.3|7173.3|7163.1|7162.1|7175.1|7174.1|7163.1|7162.1|589
1630675200000|2021-09-03 13:20:00|7162.8|7161.8|7147.6|7146.6|7162.8|7161.8|7144.6|7143.6|1882
1630675500000|2021-09-03 13:25:00|7147.1|7146.1|7133.3|7132.3|7147.1|7146.1|7132.1|7131.1|1979
1630675800000|2021-09-03 13:30:00|7133.6|7132.6|7141.6|7140.6|7146.3|7145.3|7133.6|7132.6|2581
1630676100000|2021-09-03 13:35:00|7141.1|7140.1|7136.1|7135.1|7142.6|7141.6|7135.6|7134.6|1604
1630676400000|2021-09-03 13:40:00|7136.3|7135.3|7140.3|7139.3|7143.6|7142.6|7134.6|7133.6|811
1630676700000|2021-09-03 13:45:00|7140.1|7139.1|7140.1|7139.1|7142.3|7141.3|7134.1|7133.1|945
1630677000000|2021-09-03 13:50:00|7139.6|7138.6|7133.1|7132.1|7140.1|7139.1|7129.1|7128.1|811
1630677300000|2021-09-03 13:55:00|7133.3|7132.3|7133.8|7132.8|7134.6|7133.6|7127.6|7126.6|607
1630677600000|2021-09-03 14:00:00|7133.6|7132.6|7135.3|7134.3|7135.6|7134.6|7123.1|7122.1|1510
1630677900000|2021-09-03 14:05:00|7135.8|7134.8|7130.6|7129.6|7135.8|7134.8|7128.6|7127.6|1351
1630678200000|2021-09-03 14:10:00|7130.7|7129.7|7140.2|7139.2|7140.4|7139.4|7127.4|7126.4|930
1630678500000|2021-09-03 14:15:00|7139.9|7138.9|7141.7|7140.7|7145.9|7144.9|7136.9|7135.9|790
1630678800000|2021-09-03 14:20:00|7141.4|7140.4|7145.7|7144.7|7146.7|7145.7|7140.2|7139.2|578
1630679100000|2021-09-03 14:25:00|7145.9|7144.9|7144.2|7143.2|7146.7|7145.7|7141.2|7140.2|591
1630679400000|2021-09-03 14:30:00|7144.7|7143.7|7143.7|7142.7|7144.7|7143.7|7138.7|7137.7|717
1630679700000|2021-09-03 14:35:00|7143.2|7142.2|7136.2|7135.2|7144.2|7143.2|7136.2|7135.2|683
1630680000000|2021-09-03 14:40:00|7136.4|7135.4|7140.2|7139.2|7140.2|7139.2|7134.9|7133.9|553
1630680300000|2021-09-03 14:45:00|7139.7|7138.7|7142.9|7141.9|7143.2|7142.2|7136.7|7135.7|615
1630680600000|2021-09-03 14:50:00|7142.7|7141.7|7140.4|7139.4|7143.2|7142.2|7138.7|7137.7|713
1630680900000|2021-09-03 14:55:00|7140.7|7139.7|7142.2|7141.2|7142.2|7141.2|7138.2|7137.2|639
1630681200000|2021-09-03 15:00:00|7141.7|7140.7|7144.2|7143.2|7146.7|7145.7|7141.2|7140.2|615
1630681500000|2021-09-03 15:05:00|7144.4|7143.4|7145.7|7144.7|7146.7|7145.7|7140.7|7139.7|412
1630681800000|2021-09-03 15:10:00|7145.2|7144.2|7143.9|7142.9|7146.7|7145.7|7143.2|7142.2|507
1630682100000|2021-09-03 15:15:00|7143.7|7142.7|7138.7|7137.7|7143.7|7142.7|7137.2|7136.2|943
1630682400000|2021-09-03 15:20:00|7138.4|7137.4|7141.2|7140.2|7141.7|7140.7|7136.2|7135.2|838
1630682700000|2021-09-03 15:25:00|7140.7|7139.7|7140.7|7138.7|7145.7|7144.7|7138.9|7137.4|2935
1630683000000|2021-09-03 15:30:00|7140.2|7138.2|7142.7|7140.7|7145.7|7143.7|7138.2|7136.2|3172
1630683300000|2021-09-03 15:35:00|7143.2|7141.2|7138.7|7136.7|7143.2|7141.2|7138.2|7136.2|1100
1630683600000|2021-09-03 15:40:00|7138.4|7136.4|7139.7|7137.7|7140.2|7138.2|7136.7|7134.7|297
1630683900000|2021-09-03 15:45:00|7140.2|7138.2|7140.7|7138.7|7142.2|7140.2|7139.7|7137.7|462
1630684200000|2021-09-03 15:50:00|7139.9|7137.9|7137.2|7135.2|7139.9|7137.9|7136.7|7134.7|356
1630684500000|2021-09-03 15:55:00|7136.9|7134.9|7137.7|7135.7|7137.7|7135.7|7135.2|7133.2|172
1630684800000|2021-09-03 16:00:00|7137.2|7135.2|7137.9|7135.9|7138.4|7136.4|7135.7|7133.7|220
1630685100000|2021-09-03 16:05:00|7138.2|7136.2|7140.7|7138.7|7141.4|7139.4|7137.2|7135.2|135
1630685400000|2021-09-03 16:10:00|7140.4|7138.4|7139.4|7137.4|7141.2|7139.2|7139.2|7137.2|101
1630685700000|2021-09-03 16:15:00|7139.2|7137.2|7136.4|7134.4|7139.2|7137.2|7136.4|7134.4|134
1630686000000|2021-09-03 16:20:00|7136.7|7134.7|7137.7|7135.7|7138.2|7136.2|7134.9|7132.9|165
1630686300000|2021-09-03 16:25:00|7137.4|7135.4|7139.7|7137.7|7139.7|7137.7|7137.2|7135.2|71
1630686600000|2021-09-03 16:30:00|7139.9|7137.9|7137.7|7135.7|7140.2|7138.2|7136.7|7134.7|100
1630686900000|2021-09-03 16:35:00|7137.2|7135.2|7138.2|7136.2|7138.2|7136.2|7136.2|7134.2|226
1630687200000|2021-09-03 16:40:00|7137.7|7135.7|7140.7|7138.7|7140.7|7138.7|7137.7|7135.7|263
1630687500000|2021-09-03 16:45:00|7140.9|7138.9|7140.2|7138.2|7141.2|7139.2|7139.4|7137.4|86
1630687800000|2021-09-03 16:50:00|7140.4|7138.4|7141.2|7139.2|7141.7|7139.7|7139.7|7137.7|75
1630688100000|2021-09-03 16:55:00|7141.4|7139.4|7139.7|7137.7|7141.7|7139.7|7138.2|7136.2|154
1630688400000|2021-09-03 17:00:00|7140.2|7138.2|7142.2|7140.2|7142.9|7140.9|7140.2|7138.2|65
1630688700000|2021-09-03 17:05:00|7141.9|7139.9|7142.7|7140.7|7143.2|7141.2|7141.7|7139.7|78
1630689000000|2021-09-03 17:10:00|7142.4|7140.4|7143.2|7141.2|7144.2|7142.2|7142.2|7140.2|105
1630689300000|2021-09-03 17:15:00|7142.9|7140.9|7141.4|7139.4|7142.9|7140.9|7141.2|7139.2|65
1630689600000|2021-09-03 17:20:00|7141.7|7139.7|7141.7|7139.7|7142.2|7140.2|7140.9|7138.9|32
1630689900000|2021-09-03 17:25:00|7141.9|7139.9|7140.7|7138.7|7142.2|7140.2|7140.2|7138.2|46
1630690200000|2021-09-03 17:30:00|7141.2|7139.2|7140.7|7138.7|7141.9|7139.9|7140.4|7138.4|30
1630690500000|2021-09-03 17:35:00|7140.9|7138.9|7141.4|7139.4|7141.7|7139.7|7139.7|7137.7|57
1630690800000|2021-09-03 17:40:00|7141.7|7139.7|7141.7|7139.7|7142.4|7140.4|7140.9|7138.9|62
1630691100000|2021-09-03 17:45:00|7141.4|7139.4|7140.9|7138.9|7141.7|7139.7|7140.4|7138.4|28
1630691400000|2021-09-03 17:50:00|7140.7|7138.7|7140.7|7138.7|7140.9|7138.9|7139.9|7137.9|31
1630691700000|2021-09-03 17:55:00|7140.4|7138.4|7141.2|7139.2|7141.9|7139.9|7139.9|7137.9|48
1630692000000|2021-09-03 18:00:00|7141.4|7139.4|7140.7|7138.7|7141.4|7139.4|7139.9|7137.9|32
1630692300000|2021-09-03 18:05:00|7140.4|7138.4|7141.9|7139.9|7141.9|7139.9|7139.7|7137.7|47
1630692600000|2021-09-03 18:10:00|7142.2|7140.2|7142.4|7140.4|7143.2|7141.2|7141.9|7139.9|42
1630692900000|2021-09-03 18:15:00|7142.7|7140.7|7143.7|7141.7|7143.9|7141.9|7142.4|7140.4|34
1630693200000|2021-09-03 18:20:00|7143.2|7141.2|7142.7|7140.7|7143.2|7141.2|7142.2|7140.2|46
1630693500000|2021-09-03 18:25:00|7142.4|7140.4|7141.7|7139.7|7142.9|7140.9|7141.4|7139.4|68
1630693800000|2021-09-03 18:30:00|7141.4|7139.4|7141.4|7139.4|7141.7|7139.7|7140.7|7138.7|57
1630694100000|2021-09-03 18:35:00|7141.7|7139.7|7141.7|7139.7|7142.2|7140.2|7140.7|7138.7|25
1630694400000|2021-09-03 18:40:00|7141.9|7139.9|7142.2|7140.2|7142.7|7140.7|7141.2|7139.2|43
1630694700000|2021-09-03 18:45:00|7142.4|7140.4|7142.7|7140.7|7142.7|7140.7|7141.7|7139.7|39
1630695000000|2021-09-03 18:50:00|7143.2|7141.2|7143.7|7141.7|7144.2|7142.2|7143.2|7141.2|37
1630695300000|2021-09-03 18:55:00|7143.9|7141.9|7142.7|7140.7|7144.4|7142.4|7142.4|7140.4|55
1630695600000|2021-09-03 19:00:00|7143.2|7141.2|7147.2|7145.2|7147.2|7145.2|7142.7|7140.7|69
1630695900000|2021-09-03 19:05:00|7147.4|7145.4|7146.2|7144.2|7147.7|7145.7|7145.7|7143.7|81
1630696200000|2021-09-03 19:10:00|7146.4|7144.4|7147.2|7145.2|7147.4|7145.4|7145.7|7143.7|22
1630696500000|2021-09-03 19:15:00|7146.9|7144.9|7144.9|7142.9|7147.4|7145.4|7144.4|7142.4|66
1630696800000|2021-09-03 19:20:00|7145.2|7143.2|7143.9|7141.9|7145.4|7143.4|7143.7|7141.7|37
1630697100000|2021-09-03 19:25:00|7144.2|7142.2|7143.2|7141.2|7144.4|7142.4|7142.7|7140.7|39
1630697400000|2021-09-03 19:30:00|7142.7|7140.7|7144.7|7142.7|7145.2|7143.2|7142.7|7140.7|69
1630697700000|2021-09-03 19:35:00|7145.4|7143.4|7143.2|7141.2|7145.4|7143.4|7143.2|7141.2|83
1630698000000|2021-09-03 19:40:00|7143.7|7141.7|7143.4|7141.4|7144.2|7142.2|7142.2|7140.2|99
1630698300000|2021-09-03 19:45:00|7143.7|7141.7|7144.4|7142.4|7145.2|7143.2|7143.2|7141.2|191
1630698600000|2021-09-03 19:50:00|7144.7|7142.7|7140.4|7138.4|7147.2|7145.2|7139.4|7137.4|330
1630698900000|2021-09-03 19:55:00|7140.2|7138.2|7145.5|7141.5|7145.5|7143.2|7140.2|7138.2|424
1630699200000|2021-09-03 20:00:00|7144.8|7140.8|7144|7140|7145.2|7141.2|7143|7139|0
1630699500000|2021-09-03 20:05:00|7143.6|7139.6|7144.3|7140.3|7144.3|7140.3|7143.5|7139.5|0
1630699800000|2021-09-03 20:10:00|7144.1|7140.1|7143.9|7139.9|7144.6|7140.6|7143.3|7139.3|0
1630700100000|2021-09-03 20:15:00|7144.3|7140.3|7143.7|7139.7|7144.3|7140.3|7143.7|7139.7|0
1630700400000|2021-09-03 20:20:00|7143.8|7139.8|7143.9|7139.9|7144|7140|7143.7|7139.7|0
1630700700000|2021-09-03 20:25:00|7143.7|7139.7|7143.9|7139.9|7143.9|7139.9|7143.5|7139.5|0
1630701000000|2021-09-03 20:30:00|7143.6|7139.6|7143.4|7139.4|7143.9|7139.9|7143.4|7139.4|0
1630701300000|2021-09-03 20:35:00|7143.6|7139.6|7143.4|7139.4|7143.7|7139.7|7143.4|7139.4|0
1630701600000|2021-09-03 20:40:00|7143.3|7139.3|7144.4|7140.4|7144.4|7140.4|7143.3|7139.3|0
1630701900000|2021-09-03 20:45:00|7144.3|7140.3|7144.3|7140.3|7144.3|7140.3|7144.3|7140.3|0
1630702200000|2021-09-03 20:50:00|7144.2|7140.2|7144.1|7140.1|7144.5|7140.5|7144.1|7140.1|0
1630702500000|2021-09-03 20:55:00|7144.5|7140.5|7143.7|7139.7|7144.5|7140.5|7143.6|7139.6|0
1630879200000|2021-09-05 22:00:00|7144.3|7140.3|7151.5|7147.5|7151.5|7147.5|7143.8|7139.8|0
1630879500000|2021-09-05 22:05:00|7151.4|7147.4|7148.1|7144.1|7151.4|7147.4|7147.4|7143.4|0
1630879800000|2021-09-05 22:10:00|7148.3|7144.3|7141.5|7137.5|7148.7|7144.7|7140.8|7136.8|0
1630880100000|2021-09-05 22:15:00|7141.9|7137.9|7141.8|7137.8|7142.4|7138.4|7141.5|7137.5|0
1630880400000|2021-09-05 22:20:00|7141.5|7137.5|7142.9|7138.9|7144|7140|7141.5|7137.5|0
1630880700000|2021-09-05 22:25:00|7142.5|7138.5|7141.9|7137.9|7142.9|7138.9|7141.6|7137.6|0
1630881000000|2021-09-05 22:30:00|7142.3|7138.3|7142.6|7138.6|7143.1|7139.1|7142.3|7138.3|0
1630881300000|2021-09-05 22:35:00|7142.5|7138.5|7139.6|7135.6|7142.5|7138.5|7139.6|7135.6|0
1630881600000|2021-09-05 22:40:00|7139.9|7135.9|7139.9|7135.9|7139.9|7135.9|7139.5|7135.5|0
1630881900000|2021-09-05 22:45:00|7140|7136|7140.6|7136.6|7140.6|7136.6|7140|7136|0
1630882200000|2021-09-05 22:50:00|7140.4|7136.4|7140.6|7136.6|7140.6|7136.6|7139.9|7135.9|0
1630882500000|2021-09-05 22:55:00|7140.2|7136.2|7140.5|7136.5|7140.5|7136.5|7139.9|7135.9|0
1630882800000|2021-09-05 23:00:00|7140.6|7136.6|7140.3|7136.3|7140.6|7136.6|7140.3|7136.3|0
1630883100000|2021-09-05 23:05:00|7140.4|7136.4|7140.9|7136.9|7141.2|7137.2|7140.4|7136.4|0
1630883400000|2021-09-05 23:10:00|7140.8|7136.8|7140.6|7136.6|7140.8|7136.8|7140.3|7136.3|0
1630883700000|2021-09-05 23:15:00|7140.3|7136.3|7140.6|7136.6|7141|7137|7140.3|7136.3|0
1630884000000|2021-09-05 23:20:00|7140.8|7136.8|7140.3|7136.3|7140.9|7136.9|7140.3|7136.3|0
1630884300000|2021-09-05 23:25:00|7140.6|7136.6|7139.5|7135.5|7140.9|7136.9|7139.5|7135.5|0
1630884600000|2021-09-05 23:30:00|7139.8|7135.8|7137.1|7133.1|7139.8|7135.8|7136.4|7132.4|0
1630884900000|2021-09-05 23:35:00|7137.3|7133.3|7138|7134|7138.6|7134.6|7136.5|7132.5|0
1630885200000|2021-09-05 23:40:00|7138.1|7134.1|7139.8|7135.8|7140.2|7136.2|7138|7134|0
1630885500000|2021-09-05 23:45:00|7140|7136|7137.9|7133.9|7141.4|7137.4|7137.9|7133.9|0
1630885800000|2021-09-05 23:50:00|7138.1|7134.1|7140.9|7136.9|7141.3|7137.3|7137.3|7133.3|0
1630886100000|2021-09-05 23:55:00|7141.1|7137.1|7141.3|7137.3|7141.6|7137.6|7140|7136|0
1630886400000|2021-09-06 00:00:00|7141|7137|7131.2|7128.2|7141.3|7137.3|7131.2|7128.2|104
1630886700000|2021-09-06 00:05:00|7130.9|7127.9|7130.4|7127.4|7130.9|7127.9|7126.9|7123.9|80
1630887000000|2021-09-06 00:10:00|7130.7|7127.7|7125.9|7122.9|7131.2|7128.2|7124.2|7121.2|62
1630887300000|2021-09-06 00:15:00|7126.2|7123.2|7129.4|7126.4|7131.9|7128.9|7125.7|7122.7|150
1630887600000|2021-09-06 00:20:00|7129.7|7126.7|7128.4|7125.4|7131.9|7128.9|7128.2|7125.2|33
1630887900000|2021-09-06 00:25:00|7128.7|7125.7|7126.7|7123.7|7129.4|7126.4|7125.7|7122.7|65
1630888200000|2021-09-06 00:30:00|7126.9|7123.9|7124.2|7121.2|7128.7|7125.7|7124.2|7121.2|60
1630888500000|2021-09-06 00:35:00|7124.7|7121.7|7126.7|7123.7|7127.9|7124.9|7124.7|7121.7|27
1630888800000|2021-09-06 00:40:00|7126.4|7123.4|7126.7|7123.7|7126.9|7123.9|7124.9|7121.9|11
1630889100000|2021-09-06 00:45:00|7126.9|7123.9|7128.4|7125.4|7128.9|7125.9|7126.7|7123.7|16
1630889400000|2021-09-06 00:50:00|7128.2|7125.2|7129.2|7126.2|7129.4|7126.4|7126.9|7123.9|6
1630889700000|2021-09-06 00:55:00|7129.4|7126.4|7131.9|7128.9|7132.2|7129.2|7128.9|7125.9|16
1630890000000|2021-09-06 01:00:00|7132.2|7129.2|7132.4|7129.4|7134.4|7131.4|7131.7|7128.7|29
1630890300000|2021-09-06 01:05:00|7132.2|7129.2|7132.7|7129.7|7133.4|7130.4|7131.9|7128.9|26
1630890600000|2021-09-06 01:10:00|7132.9|7129.9|7135.7|7132.7|7136.7|7133.7|7132.7|7129.7|23
1630890900000|2021-09-06 01:15:00|7135.4|7132.4|7134.9|7131.9|7135.7|7132.7|7133.7|7130.7|13
1630891200000|2021-09-06 01:20:00|7135.2|7132.2|7135.9|7132.9|7137.4|7134.4|7134.9|7131.9|12
1630891500000|2021-09-06 01:25:00|7136.2|7133.2|7136.9|7133.9|7138.9|7135.9|7136.2|7133.2|12
1630891800000|2021-09-06 01:30:00|7136.7|7133.7|7138.9|7135.9|7139.4|7136.4|7135.7|7132.7|11
1630892100000|2021-09-06 01:35:00|7138.7|7135.7|7138.7|7135.7|7139.7|7136.7|7137.9|7134.9|19
1630892400000|2021-09-06 01:40:00|7138.9|7135.9|7143.2|7140.2|7143.7|7140.7|7138.4|7135.4|42
1630892700000|2021-09-06 01:45:00|7143.4|7140.4|7145.4|7142.4|7145.7|7142.7|7141.9|7138.9|27
1630893000000|2021-09-06 01:50:00|7145.2|7142.2|7141.7|7138.7|7145.4|7142.4|7141.7|7138.7|13
1630893300000|2021-09-06 01:55:00|7141.9|7138.9|7139.4|7136.4|7142.2|7139.2|7137.7|7134.7|31
1630893600000|2021-09-06 02:00:00|7139.7|7136.7|7142.4|7139.4|7142.4|7139.4|7139.2|7136.2|14
1630893900000|2021-09-06 02:05:00|7142.2|7139.2|7140.7|7137.7|7143.4|7140.4|7140.4|7137.4|5
1630894200000|2021-09-06 02:10:00|7140.9|7137.9|7141.4|7138.4|7142.2|7139.2|7140.2|7137.2|53
1630894500000|2021-09-06 02:15:00|7141.7|7138.7|7138.7|7135.7|7142.2|7139.2|7138.2|7135.2|24
1630894800000|2021-09-06 02:20:00|7138.4|7135.4|7139.9|7136.9|7139.9|7136.9|7138.4|7135.4|9
1630895100000|2021-09-06 02:25:00|7140.2|7137.2|7141.7|7138.7|7142.4|7139.4|7139.9|7136.9|9
1630895400000|2021-09-06 02:30:00|7141.9|7138.9|7138.9|7135.9|7142.9|7139.9|7138.7|7135.7|6
1630895700000|2021-09-06 02:35:00|7138.7|7135.7|7138.9|7135.9|7140.2|7137.2|7136.4|7133.4|14
1630896000000|2021-09-06 02:40:00|7138.7|7135.7|7135.9|7132.9|7138.7|7135.7|7134.2|7131.2|30
1630896300000|2021-09-06 02:45:00|7136.2|7133.2|7138.2|7135.2|7138.4|7135.4|7135.7|7132.7|9
1630896600000|2021-09-06 02:50:00|7137.9|7134.9|7138.9|7135.9|7138.9|7135.9|7137.2|7134.2|1
1630896900000|2021-09-06 02:55:00|7138.7|7135.7|7139.7|7136.7|7140.2|7137.2|7137.9|7134.9|18
1630897200000|2021-09-06 03:00:00|7139.4|7136.4|7139.9|7136.9|7139.9|7136.9|7137.7|7134.7|0
1630897500000|2021-09-06 03:05:00|7140.2|7137.2|7139.9|7136.9|7141.9|7138.9|7139.7|7136.7|3
1630897800000|2021-09-06 03:10:00|7140.4|7137.4|7142.4|7139.4|7142.4|7139.4|7139.4|7136.4|2
1630898100000|2021-09-06 03:15:00|7142.2|7139.2|7142.2|7139.2|7142.7|7139.7|7141.2|7138.2|5
1630898400000|2021-09-06 03:20:00|7141.9|7138.9|7141.9|7138.9|7142.4|7139.4|7141.2|7138.2|5
1630898700000|2021-09-06 03:25:00|7142.2|7139.2|7139.9|7136.9|7142.2|7139.2|7139.9|7136.9|3
1630899000000|2021-09-06 03:30:00|7140.2|7137.2|7144.9|7141.9|7144.9|7141.9|7140.2|7137.2|34
1630899300000|2021-09-06 03:35:00|7145.2|7142.2|7145.4|7142.4|7146.2|7143.2|7143.4|7140.4|17
1630899600000|2021-09-06 03:40:00|7145.7|7142.7|7144.4|7141.4|7145.9|7142.9|7144.4|7141.4|4
1630899900000|2021-09-06 03:45:00|7144.9|7141.9|7146.4|7143.4|7146.9|7143.9|7144.7|7141.7|14
1630900200000|2021-09-06 03:50:00|7145.9|7142.9|7146.4|7143.4|7146.9|7143.9|7145.9|7142.9|2
1630900500000|2021-09-06 03:55:00|7145.9|7142.9|7147.9|7144.9|7148.2|7145.2|7145.7|7142.7|2
1630900800000|2021-09-06 04:00:00|7148.7|7145.7|7147.4|7144.4|7148.9|7145.9|7146.9|7143.9|10
1630901100000|2021-09-06 04:05:00|7147.2|7144.2|7147.9|7144.9|7148.2|7145.2|7146.9|7143.9|4
1630901400000|2021-09-06 04:10:00|7148.2|7145.2|7149.9|7146.9|7149.9|7146.9|7148.2|7145.2|9
1630901700000|2021-09-06 04:15:00|7149.7|7146.7|7148.9|7145.9|7149.7|7146.7|7147.9|7144.9|27
1630902000000|2021-09-06 04:20:00|7148.7|7145.7|7149.9|7146.9|7149.9|7146.9|7147.9|7144.9|29
1630902300000|2021-09-06 04:25:00|7149.4|7146.4|7149.4|7146.4|7149.9|7146.9|7148.4|7145.4|8
1630902600000|2021-09-06 04:30:00|7149.9|7146.9|7149.2|7146.2|7150.4|7147.4|7148.9|7145.9|17
1630902900000|2021-09-06 04:35:00|7148.9|7145.9|7150.4|7147.4|7150.9|7147.9|7148.9|7145.9|22
1630903200000|2021-09-06 04:40:00|7150.9|7147.9|7149.9|7146.9|7151.2|7148.2|7149.9|7146.9|27
1630903500000|2021-09-06 04:45:00|7150.2|7147.2|7149.7|7146.7|7150.2|7147.2|7149.4|7146.4|6
1630903800000|2021-09-06 04:50:00|7149.4|7146.4|7147.9|7144.9|7149.7|7146.7|7147.9|7144.9|15
1630904100000|2021-09-06 04:55:00|7148.2|7145.2|7147.9|7144.9|7148.2|7145.2|7147.9|7144.9|0
1630904400000|2021-09-06 05:00:00|7148.2|7145.2|7144.9|7141.9|7148.4|7145.4|7144.9|7141.9|41
1630904700000|2021-09-06 05:05:00|7145.2|7142.2|7146.7|7143.7|7146.7|7143.7|7144.9|7141.9|20
1630905000000|2021-09-06 05:10:00|7146.4|7143.4|7148.2|7145.2|7148.4|7145.4|7146.4|7143.4|4
1630905300000|2021-09-06 05:15:00|7148.4|7145.4|7147.9|7144.9|7148.7|7145.7|7145.9|7142.9|26
1630905600000|2021-09-06 05:20:00|7148.4|7145.4|7147.9|7144.9|7148.4|7145.4|7146.9|7143.9|4
1630905900000|2021-09-06 05:25:00|7147.4|7144.4|7148.4|7145.4|7148.7|7145.7|7146.9|7143.9|4
1630906200000|2021-09-06 05:30:00|7148.7|7145.7|7148.9|7145.9|7149.4|7146.4|7148.4|7145.4|5
1630906500000|2021-09-06 05:35:00|7149.2|7146.2|7150.4|7147.4|7151.2|7148.2|7148.9|7145.9|15
1630906800000|2021-09-06 05:40:00|7150.7|7147.7|7150.9|7147.9|7152.2|7149.2|7150.4|7147.4|20
1630907100000|2021-09-06 05:45:00|7151.2|7148.2|7151.9|7148.9|7152.9|7149.9|7151.2|7148.2|33
1630907400000|2021-09-06 05:50:00|7151.7|7148.7|7152.9|7149.9|7152.9|7149.9|7150.4|7147.4|20
1630907700000|2021-09-06 05:55:00|7152.4|7149.4|7152.7|7149.7|7152.9|7149.9|7150.9|7147.9|38
1630908000000|2021-09-06 06:00:00|7152.2|7149.2|7159.4|7157.4|7159.7|7157.7|7152.2|7149.2|269
1630908300000|2021-09-06 06:05:00|7159.7|7157.7|7163.7|7161.7|7163.7|7161.7|7158.2|7156.2|133
1630908600000|2021-09-06 06:10:00|7163.2|7161.2|7163.4|7161.4|7164.4|7162.4|7162.4|7160.4|81
1630908900000|2021-09-06 06:15:00|7163.7|7161.7|7164.7|7162.7|7167.4|7165.4|7163.4|7161.4|163
1630909200000|2021-09-06 06:20:00|7164.9|7162.9|7166.2|7164.2|7166.9|7164.9|7163.7|7161.7|97
1630909500000|2021-09-06 06:25:00|7166.4|7164.4|7169.2|7167.2|7169.2|7167.2|7166.4|7164.4|51
1630909800000|2021-09-06 06:30:00|7167.9|7165.9|7168.7|7166.7|7171.2|7169.2|7167.9|7165.9|186
1630910100000|2021-09-06 06:35:00|7168.9|7166.9|7170.2|7168.2|7170.9|7168.9|7168.2|7166.2|154
1630910400000|2021-09-06 06:40:00|7170.4|7168.4|7165.9|7163.9|7170.4|7168.4|7165.4|7163.4|153
1630910700000|2021-09-06 06:45:00|7166.2|7164.2|7167.2|7165.2|7167.7|7165.7|7165.7|7163.7|81
1630911000000|2021-09-06 06:50:00|7167.4|7165.4|7166.7|7164.7|7168.7|7166.7|7166.7|7164.7|51
1630911300000|2021-09-06 06:55:00|7166.4|7164.4|7163.2|7161.2|7166.4|7164.4|7163.2|7161.2|190
1630911600000|2021-09-06 07:00:00|7162.7|7161.7|7159.2|7158.2|7164.2|7163.2|7157.2|7156.2|1740
1630911900000|2021-09-06 07:05:00|7159.7|7158.7|7158.4|7157.4|7162.7|7161.7|7157.9|7156.9|954
1630912200000|2021-09-06 07:10:00|7158.9|7157.9|7170.2|7169.2|7170.7|7169.7|7156.9|7155.9|661
1630912500000|2021-09-06 07:15:00|7170.4|7169.4|7173.2|7172.2|7176.2|7175.2|7170.2|7169.2|828
1630912800000|2021-09-06 07:20:00|7173.7|7172.7|7169.2|7168.2|7178.2|7177.2|7169.2|7168.2|973
1630913100000|2021-09-06 07:25:00|7168.9|7167.9|7173.9|7172.9|7173.9|7172.9|7168.7|7167.7|414
1630913400000|2021-09-06 07:30:00|7174.7|7173.7|7173.9|7172.9|7177.2|7176.2|7173.9|7172.9|508
1630913700000|2021-09-06 07:35:00|7174.2|7173.2|7176.2|7175.2|7176.7|7175.7|7172.7|7171.7|529
1630914000000|2021-09-06 07:40:00|7174.9|7173.9|7176.9|7175.9|7178.4|7177.4|7174.9|7173.9|476
1630914300000|2021-09-06 07:45:00|7177.1|7176.1|7172.6|7171.6|7177.4|7176.4|7171.9|7170.9|527
1630914600000|2021-09-06 07:50:00|7172.9|7171.9|7171.6|7170.6|7174.6|7173.6|7171.4|7170.4|463
1630914900000|2021-09-06 07:55:00|7171.1|7170.1|7171.4|7170.4|7173.9|7172.9|7170.4|7169.4|355
1630915200000|2021-09-06 08:00:00|7171.9|7170.9|7174.9|7173.9|7176.4|7175.4|7171.9|7170.9|434
1630915500000|2021-09-06 08:05:00|7174.4|7173.4|7175.4|7174.4|7176.4|7175.4|7173.9|7172.9|369
1630915800000|2021-09-06 08:10:00|7175.6|7174.6|7177.1|7176.1|7178.4|7177.4|7175.4|7174.4|490
1630916100000|2021-09-06 08:15:00|7177.4|7176.4|7172.9|7171.9|7178.4|7177.4|7172.9|7171.9|417
1630916400000|2021-09-06 08:20:00|7173.4|7172.4|7172.9|7171.9|7174.9|7173.9|7172.4|7171.4|232
1630916700000|2021-09-06 08:25:00|7172.4|7171.4|7172.4|7171.4|7172.4|7171.4|7169.9|7168.9|338
1630917000000|2021-09-06 08:30:00|7172.1|7171.1|7173.4|7172.4|7173.9|7172.9|7170.4|7169.4|403
1630917300000|2021-09-06 08:35:00|7173.6|7172.6|7174.9|7173.9|7175.1|7174.1|7172.6|7171.6|323
1630917600000|2021-09-06 08:40:00|7174.6|7173.6|7178.4|7177.4|7178.6|7177.6|7174.4|7173.4|212
1630917900000|2021-09-06 08:45:00|7178.6|7177.6|7179.4|7178.4|7179.4|7178.4|7175.6|7174.6|420
1630918200000|2021-09-06 08:50:00|7179.1|7178.1|7178.6|7177.6|7180.9|7179.9|7177.4|7176.4|357
1630918500000|2021-09-06 08:55:00|7178.4|7177.4|7179.4|7178.4|7180.4|7179.4|7177.9|7176.9|151
1630918800000|2021-09-06 09:00:00|7179.6|7178.6|7179.1|7178.1|7183.4|7182.4|7179.1|7178.1|505
1630919100000|2021-09-06 09:05:00|7179.4|7178.4|7177.1|7176.1|7180.6|7179.6|7175.9|7174.9|459
1630919400000|2021-09-06 09:10:00|7176.9|7175.9|7181.9|7180.9|7181.9|7180.9|7176.9|7175.9|313
1630919700000|2021-09-06 09:15:00|7182.4|7181.4|7179.9|7178.9|7182.9|7181.9|7178.9|7177.9|407
1630920000000|2021-09-06 09:20:00|7180.4|7179.4|7183.6|7182.6|7183.9|7182.9|7177.9|7176.9|410
1630920300000|2021-09-06 09:25:00|7183.4|7182.4|7182.4|7181.4|7184.4|7183.4|7181.9|7180.9|434
1630920600000|2021-09-06 09:30:00|7182.6|7181.6|7180.9|7179.9|7184.9|7183.9|7180.9|7179.9|439
1630920900000|2021-09-06 09:35:00|7181.1|7180.1|7181.9|7180.9|7183.4|7182.4|7180.4|7179.4|290
1630921200000|2021-09-06 09:40:00|7182.4|7181.4|7180.9|7179.9|7182.4|7181.4|7179.1|7178.1|251
1630921500000|2021-09-06 09:45:00|7181.1|7180.1|7183.9|7182.9|7184.6|7183.6|7180.9|7179.9|317
1630921800000|2021-09-06 09:50:00|7184.1|7183.1|7183.4|7182.4|7184.6|7183.6|7182.4|7181.4|245
1630922100000|2021-09-06 09:55:00|7183.9|7182.9|7180.4|7179.4|7184.1|7183.1|7180.4|7179.4|195
1630922400000|2021-09-06 10:00:00|7180.6|7179.6|7183.4|7182.4|7183.6|7182.6|7180.6|7179.6|302
1630922700000|2021-09-06 10:05:00|7183.6|7182.6|7186.4|7185.4|7186.9|7185.9|7183.4|7182.4|275
1630923000000|2021-09-06 10:10:00|7186.6|7185.6|7187.1|7186.1|7188.9|7187.9|7186.6|7185.6|385
1630923300000|2021-09-06 10:15:00|7187.4|7186.4|7189.1|7188.1|7190.9|7189.9|7187.4|7186.4|289
1630923600000|2021-09-06 10:20:00|7188.9|7187.9|7188.4|7187.4|7192.4|7191.4|7188.4|7187.4|499
1630923900000|2021-09-06 10:25:00|7188.9|7187.9|7190.9|7189.9|7192.4|7191.4|7188.4|7187.4|284
1630924200000|2021-09-06 10:30:00|7191.4|7190.4|7191.9|7190.9|7192.9|7191.9|7190.4|7189.4|305
1630924500000|2021-09-06 10:35:00|7192.1|7191.1|7190.9|7189.9|7193.4|7192.4|7189.9|7188.9|322
1630924800000|2021-09-06 10:40:00|7191.1|7190.1|7190.9|7189.9|7192.6|7191.6|7189.9|7188.9|181
1630925100000|2021-09-06 10:45:00|7191.1|7190.1|7190.4|7189.4|7191.1|7190.1|7188.4|7187.4|370
1630925400000|2021-09-06 10:50:00|7190.6|7189.6|7191.4|7190.4|7192.1|7191.1|7190.4|7189.4|245
1630925700000|2021-09-06 10:55:00|7191.6|7190.6|7185.4|7184.4|7191.9|7190.9|7185.1|7184.1|506
1630926000000|2021-09-06 11:00:00|7185.9|7184.9|7187.4|7186.4|7187.9|7186.9|7185.9|7184.9|242
1630926300000|2021-09-06 11:05:00|7187.9|7186.9|7184.6|7183.6|7188.9|7187.9|7184.6|7183.6|302
1630926600000|2021-09-06 11:10:00|7184.9|7183.9|7181.9|7180.9|7184.9|7183.9|7181.4|7180.4|415
1630926900000|2021-09-06 11:15:00|7182.4|7181.4|7181.9|7180.9|7182.9|7181.9|7181.4|7180.4|193
1630927200000|2021-09-06 11:20:00|7181.4|7180.4|7182.9|7181.9|7183.4|7182.4|7181.4|7180.4|243
1630927500000|2021-09-06 11:25:00|7183.4|7182.4|7183.9|7182.9|7183.9|7182.9|7182.4|7181.4|68
1630927800000|2021-09-06 11:30:00|7183.6|7182.6|7183.4|7182.4|7184.1|7183.1|7182.9|7181.9|130
1630928100000|2021-09-06 11:35:00|7183.9|7182.9|7186.6|7185.6|7186.9|7185.9|7183.4|7182.4|183
1630928400000|2021-09-06 11:40:00|7186.2|7185.2|7187|7186|7188.5|7187.5|7186.2|7185.2|248
1630928700000|2021-09-06 11:45:00|7187.2|7186.2|7186.2|7185.2|7187.5|7186.5|7184|7183|308
1630929000000|2021-09-06 11:50:00|7186.5|7185.5|7186|7185|7186.5|7185.5|7184.7|7183.7|487
1630929300000|2021-09-06 11:55:00|7185.5|7184.5|7184|7183|7186|7185|7183.2|7182.2|185
1630929600000|2021-09-06 12:00:00|7184.2|7183.2|7187.2|7186.2|7187.5|7186.5|7184.2|7183.2|163
1630929900000|2021-09-06 12:05:00|7187.5|7186.5|7186.5|7185.5|7187.7|7186.7|7186|7185|91
1630930200000|2021-09-06 12:10:00|7187|7186|7188.5|7187.5|7189|7188|7186.7|7185.7|271
1630930500000|2021-09-06 12:15:00|7189|7188|7189|7188|7190|7189|7188.2|7187.2|269
1630930800000|2021-09-06 12:20:00|7189.5|7188.5|7188|7187|7190.5|7189.5|7186.5|7185.5|225
1630931100000|2021-09-06 12:25:00|7188.5|7187.5|7188.5|7187.5|7188.5|7187.5|7187.5|7186.5|361
1630931400000|2021-09-06 12:30:00|7188|7187|7188|7187|7188.5|7187.5|7186.5|7185.5|251
1630931700000|2021-09-06 12:35:00|7188.5|7187.5|7186|7185|7188.5|7187.5|7186|7185|88
1630932000000|2021-09-06 12:40:00|7186.5|7185.5|7185|7184|7187|7186|7184|7183|176
1630932300000|2021-09-06 12:45:00|7185.2|7184.2|7184.5|7183.5|7186|7185|7184.5|7183.5|257
1630932600000|2021-09-06 12:50:00|7184.7|7183.7|7187.2|7186.2|7187.2|7186.2|7184.5|7183.5|85
1630932900000|2021-09-06 12:55:00|7187|7186|7185.2|7184.2|7187|7186|7183.5|7182.5|253
1630933200000|2021-09-06 13:00:00|7185|7184|7184|7183|7187|7186|7183.7|7182.7|198
1630933500000|2021-09-06 13:05:00|7183.7|7182.7|7183|7182|7184.5|7183.5|7182.2|7181.2|226
1630933800000|2021-09-06 13:10:00|7183.2|7182.2|7181.5|7180.5|7183.5|7182.5|7181|7180|382
1630934100000|2021-09-06 13:15:00|7181|7180|7181.5|7180.5|7182|7181|7180.5|7179.5|194
1630934400000|2021-09-06 13:20:00|7182|7181|7182.7|7181.7|7183.5|7182.5|7182|7181|147
1630934700000|2021-09-06 13:25:00|7183|7182|7182.5|7181.5|7183.5|7182.5|7182|7181|266
1630935000000|2021-09-06 13:30:00|7183|7182|7187|7186|7188|7187|7183|7182|322
1630935300000|2021-09-06 13:35:00|7187.5|7186.5|7186|7185|7187.5|7186.5|7185.5|7184.5|312
1630935600000|2021-09-06 13:40:00|7186.2|7185.2|7186.2|7185.2|7188.5|7187.5|7185.5|7184.5|195
1630935900000|2021-09-06 13:45:00|7186.5|7185.5|7190.5|7189.5|7190.5|7189.5|7186.5|7185.5|147
1630936200000|2021-09-06 13:50:00|7190|7189|7190|7189|7190.7|7189.7|7189.5|7188.5|259
1630936500000|2021-09-06 13:55:00|7190.5|7189.5|7191|7190|7193|7192|7190.5|7189.5|282
1630936800000|2021-09-06 14:00:00|7191.2|7190.2|7195|7194|7195|7194|7190.7|7189.7|666
1630937100000|2021-09-06 14:05:00|7194.7|7193.7|7194|7193|7196|7195|7194|7193|678
1630937400000|2021-09-06 14:10:00|7192.4|7191.4|7193.9|7192.9|7194.4|7193.4|7191.6|7190.6|515
1630937700000|2021-09-06 14:15:00|7194.4|7193.4|7193.9|7192.9|7194.9|7193.9|7191.4|7190.4|388
1630938000000|2021-09-06 14:20:00|7194.1|7193.1|7193.9|7192.9|7195.9|7194.9|7193.4|7192.4|368
1630938300000|2021-09-06 14:25:00|7194.1|7193.1|7193.4|7192.4|7196.4|7195.4|7193.4|7192.4|204
1630938600000|2021-09-06 14:30:00|7193.6|7192.6|7194.9|7193.9|7195.4|7194.4|7193.4|7192.4|343
1630938900000|2021-09-06 14:35:00|7195.4|7194.4|7193.9|7192.9|7195.4|7194.4|7193.4|7192.4|237
1630939200000|2021-09-06 14:40:00|7193.6|7192.6|7193.6|7192.6|7195.4|7194.4|7193.4|7192.4|181
1630939500000|2021-09-06 14:45:00|7193.9|7192.9|7190.4|7189.4|7193.9|7192.9|7189.9|7188.9|223
1630939800000|2021-09-06 14:50:00|7190.1|7189.1|7189.4|7188.4|7190.9|7189.9|7189.4|7188.4|232
1630940100000|2021-09-06 14:55:00|7188.9|7187.9|7188.4|7187.4|7189.6|7188.6|7187.6|7186.6|517
1630940400000|2021-09-06 15:00:00|7188.6|7187.6|7188.9|7187.9|7190.1|7189.1|7187.9|7186.9|420
1630940700000|2021-09-06 15:05:00|7189.1|7188.1|7190.9|7189.9|7190.9|7189.9|7189.1|7188.1|4985
1630941000000|2021-09-06 15:10:00|7191.1|7190.1|7187.9|7186.9|7191.1|7190.1|7187.4|7186.4|549
1630941300000|2021-09-06 15:15:00|7188.4|7187.4|7189.9|7188.9|7190.4|7189.4|7186.9|7185.9|580
1630941600000|2021-09-06 15:20:00|7190.1|7189.1|7190.4|7189.4|7191.4|7190.4|7189.4|7188.4|853
1630941900000|2021-09-06 15:25:00|7189.9|7188.9|7189.4|7187.4|7189.9|7188.9|7186.1|7185.1|1996
1630942200000|2021-09-06 15:30:00|7188.9|7186.9|7187.9|7185.9|7192.1|7190.1|7185.9|7183.9|4410
1630942500000|2021-09-06 15:35:00|7187.6|7185.6|7186.4|7184.4|7188.6|7186.6|7186.4|7184.4|827
1630942800000|2021-09-06 15:40:00|7186.6|7184.6|7186.4|7184.4|7188.6|7186.6|7186.4|7184.4|309
1630943100000|2021-09-06 15:45:00|7186.1|7184.1|7186.9|7184.9|7187.9|7185.9|7185.9|7183.9|237
1630943400000|2021-09-06 15:50:00|7186.4|7184.4|7185.1|7183.1|7187.4|7185.4|7184.9|7182.9|173
1630943700000|2021-09-06 15:55:00|7184.9|7182.9|7185.9|7183.9|7187.6|7185.6|7183.9|7181.9|223
1630944000000|2021-09-06 16:00:00|7185.6|7183.6|7187.1|7185.1|7187.4|7185.4|7185.4|7183.4|164
1630944300000|2021-09-06 16:05:00|7187.4|7185.4|7186.9|7184.9|7187.4|7185.4|7186.9|7184.9|32
1630944600000|2021-09-06 16:10:00|7187.4|7185.4|7187.4|7185.4|7187.9|7185.9|7186.9|7184.9|36
1630944900000|2021-09-06 16:15:00|7187.9|7185.9|7188.9|7186.9|7189.1|7187.1|7187.6|7185.6|43
1630945200000|2021-09-06 16:20:00|7188.6|7186.6|7188.1|7186.1|7189.1|7187.1|7188.1|7186.1|17
1630945500000|2021-09-06 16:25:00|7188.4|7186.4|7184.9|7182.9|7188.4|7186.4|7184.9|7182.9|74
1630945800000|2021-09-06 16:30:00|7185.1|7183.1|7183.6|7181.6|7186.4|7184.4|7183.6|7181.6|80
1630946100000|2021-09-06 16:35:00|7183.4|7181.4|7183.4|7181.4|7184.9|7182.9|7183.1|7181.1|67
1630946400000|2021-09-06 16:40:00|7183.1|7181.1|7183.1|7181.1|7183.4|7181.4|7181.9|7179.9|60
1630946700000|2021-09-06 16:45:00|7183.4|7181.4|7182.4|7180.4|7183.4|7181.4|7181.9|7179.9|36
1630947000000|2021-09-06 16:50:00|7182.1|7180.1|7182.6|7180.6|7183.1|7181.1|7181.9|7179.9|43
1630947300000|2021-09-06 16:55:00|7182.4|7180.4|7183.6|7181.6|7183.6|7181.6|7182.4|7180.4|34
1630947600000|2021-09-06 17:00:00|7183.9|7181.9|7182.9|7180.9|7184.1|7182.1|7182.9|7180.9|23
1630947900000|2021-09-06 17:05:00|7183.4|7181.4|7183.9|7181.9|7183.9|7181.9|7183.1|7181.1|7
1630948200000|2021-09-06 17:10:00|7183.6|7181.6|7184.1|7182.1|7184.4|7182.4|7183.4|7181.4|5
1630948500000|2021-09-06 17:15:00|7183.9|7181.9|7184.6|7182.6|7184.6|7182.6|7183.9|7181.9|25
1630948800000|2021-09-06 17:20:00|7185.1|7183.1|7183.6|7181.6|7185.6|7183.6|7183.6|7181.6|81
1630949100000|2021-09-06 17:25:00|7183.9|7181.9|7183.6|7181.6|7183.9|7181.9|7183.4|7181.4|3
1630949400000|2021-09-06 17:30:00|7183.4|7181.4|7183.9|7181.9|7183.9|7181.9|7183.4|7181.4|8
1630949700000|2021-09-06 17:35:00|7184.1|7182.1|7184.9|7182.9|7184.9|7182.9|7184.1|7182.1|9
1630950000000|2021-09-06 17:40:00|7184.6|7182.6|7184.9|7182.9|7184.9|7182.9|7184.6|7182.6|11
1630950300000|2021-09-06 17:45:00|7184.6|7182.6|7184.9|7182.9|7184.9|7182.9|7184.4|7182.4|14
1630950600000|2021-09-06 17:50:00|7185.1|7183.1|7184.9|7182.9|7185.1|7183.1|7184.9|7182.9|4
1630950900000|2021-09-06 17:55:00|7185.1|7183.1|7184.9|7182.9|7185.1|7183.1|7184.9|7182.9|7
1630951200000|2021-09-06 18:00:00|7185.1|7183.1|7185.1|7183.1|7185.1|7183.1|7184.9|7182.9|2
1630951500000|2021-09-06 18:05:00|7185.4|7183.4|7185.4|7183.4|7186.4|7184.4|7185.1|7183.1|27
1630951800000|2021-09-06 18:10:00|7184.9|7182.9|7184.4|7182.4|7184.9|7182.9|7184.4|7182.4|45
1630952100000|2021-09-06 18:15:00|7184.1|7182.1|7184.6|7182.6|7184.9|7182.9|7184.1|7182.1|5
1630952400000|2021-09-06 18:20:00|7184.4|7182.4|7183.9|7181.9|7184.4|7182.4|7183.9|7181.9|2
1630952700000|2021-09-06 18:25:00|7183.4|7181.4|7183.4|7181.4|7183.6|7181.6|7183.4|7181.4|3
1630953000000|2021-09-06 18:30:00|7183.1|7181.1|7183.9|7181.9|7183.9|7181.9|7182.9|7180.9|5
1630953300000|2021-09-06 18:35:00|7183.1|7181.1|7183.1|7181.1|7183.1|7181.1|7183.1|7181.1|2
1630953600000|2021-09-06 18:40:00|7183.6|7181.6|7183.1|7181.1|7183.6|7181.6|7183.1|7181.1|40
1630953900000|2021-09-06 18:45:00|7182.9|7180.9|7181.9|7179.9|7183.1|7181.1|7181.9|7179.9|52
1630954200000|2021-09-06 18:50:00|||||||||3
1630954500000|2021-09-06 18:55:00|7182.1|7180.1|7181.9|7179.9|7182.1|7180.1|7181.9|7179.9|6
1630954800000|2021-09-06 19:00:00|7181.1|7179.1|7182.1|7180.1|7182.6|7180.6|7180.9|7178.9|42
1630955100000|2021-09-06 19:05:00|7182.4|7180.4|7182.4|7180.4|7182.6|7180.6|7182.1|7180.1|1
1630955400000|2021-09-06 19:10:00|7182.6|7180.6|7180.9|7178.9|7182.9|7180.9|7180.9|7178.9|6
1630955700000|2021-09-06 19:15:00|7181.6|7179.6|7181.1|7179.1|7181.9|7179.9|7181.1|7179.1|2
1630956000000|2021-09-06 19:20:00|7181.4|7179.4|7182.1|7180.1|7182.1|7180.1|7181.4|7179.4|1
1630956300000|2021-09-06 19:25:00|7181.9|7179.9|7182.1|7180.1|7182.1|7180.1|7181.6|7179.6|0
1630956600000|2021-09-06 19:30:00|7181.9|7179.9|7182.6|7180.6|7182.9|7180.9|7181.6|7179.6|4
1630956900000|2021-09-06 19:35:00|7182.4|7180.4|7182.6|7180.6|7182.6|7180.6|7182.4|7180.4|6
1630957200000|2021-09-06 19:40:00|7182.9|7180.9|7182.1|7180.1|7182.9|7180.9|7182.1|7180.1|7
1630957500000|2021-09-06 19:45:00|7182.6|7180.6|7184.4|7182.4|7184.6|7182.6|7182.1|7180.1|25
1630957800000|2021-09-06 19:50:00|7184.6|7182.6|7184.4|7182.4|7186.4|7184.4|7181.4|7179.4|119
1630958100000|2021-09-06 19:55:00|7184.6|7182.6|7186.1|7182.1|7186.1|7183.4|7183.4|7181.4|52
1630958400000|2021-09-06 20:00:00|7186|7182|7186.3|7182.3|7186.3|7182.3|7186|7182|0
1630959000000|2021-09-06 20:10:00|7186.7|7182.7|7186.6|7182.6|7186.7|7182.7|7186.6|7182.6|0
1630959600000|2021-09-06 20:20:00|7186.2|7182.2|7186.2|7182.2|7186.2|7182.2|7186.2|7182.2|0
1630960200000|2021-09-06 20:30:00|7186.1|7182.1|7186.1|7182.1|7186.1|7182.1|7186.1|7182.1|0
1630960500000|2021-09-06 20:35:00|7186.2|7182.2|7186.2|7182.2|7186.2|7182.2|7186.2|7182.2|0
1630961700000|2021-09-06 20:55:00|7186.3|7182.3|7186.4|7182.4|7186.5|7182.5|7186.3|7182.3|0
1630962600000|2021-09-06 21:10:00|7186.3|7182.3|7186.3|7182.3|7186.3|7182.3|7186.3|7182.3|0
1630963200000|2021-09-06 21:20:00|7185.9|7181.9|7185.9|7181.9|7185.9|7181.9|7185.9|7181.9|0
1630965000000|2021-09-06 21:50:00|7186.1|7182.1|7186.1|7182.1|7186.1|7182.1|7186.1|7182.1|0
1630965300000|2021-09-06 21:55:00|7186.4|7182.4|7186.3|7182.3|7186.4|7182.4|7186.3|7182.3|0
1630965600000|2021-09-06 22:00:00|7184.4|7180.4|7183|7179|7184.7|7180.7|7182.7|7178.7|0
1630965900000|2021-09-06 22:05:00|7182.7|7178.7|7183|7179|7183|7179|7182.6|7178.6|0
1630966200000|2021-09-06 22:10:00|7182.7|7178.7|7180.5|7176.5|7183|7179|7180.1|7176.1|0
1630966500000|2021-09-06 22:15:00|7180.3|7176.3|7181.4|7177.4|7181.7|7177.7|7180.1|7176.1|0
1630966800000|2021-09-06 22:20:00|7181.1|7177.1|7180.9|7176.9|7181.5|7177.5|7180.8|7176.8|0
1630967100000|2021-09-06 22:25:00|7180.8|7176.8|7181.2|7177.2|7181.5|7177.5|7180.8|7176.8|0
1630967400000|2021-09-06 22:30:00|7181.3|7177.3|7183.5|7179.5|7183.5|7179.5|7181|7177|0
1630967700000|2021-09-06 22:35:00|7183.1|7179.1|7188.2|7184.2|7190.2|7186.2|7183.1|7179.1|0
1630968000000|2021-09-06 22:40:00|7190.1|7186.1|7187.8|7183.8|7191.1|7187.1|7187.8|7183.8|0
1630968300000|2021-09-06 22:45:00|7187.7|7183.7|7187.8|7183.8|7188|7184|7187.5|7183.5|0
1630968600000|2021-09-06 22:50:00|7188|7184|7188.2|7184.2|7188.2|7184.2|7187.8|7183.8|0
1630968900000|2021-09-06 22:55:00|7188.1|7184.1|7187.4|7183.4|7188.1|7184.1|7187.4|7183.4|0
1630969200000|2021-09-06 23:00:00|7187.7|7183.7|7187.7|7183.7|7188|7184|7186.8|7182.8|0
1630969500000|2021-09-06 23:05:00|7188|7184|7188.2|7184.2|7188.5|7184.5|7187.7|7183.7|0
1630969800000|2021-09-06 23:10:00|7188.3|7184.3|7188|7184|7188.3|7184.3|7187.8|7183.8|0
1630970100000|2021-09-06 23:15:00|7188.3|7184.3|7188|7184|7188.3|7184.3|7187.7|7183.7|0
1630970400000|2021-09-06 23:20:00|7188.1|7184.1|7187.8|7183.8|7188.1|7184.1|7187.4|7183.4|0
1630970700000|2021-09-06 23:25:00|7188.1|7184.1|7188.4|7184.4|7188.4|7184.4|7187.8|7183.8|0
1630971000000|2021-09-06 23:30:00|7188.1|7184.1|7188.7|7184.7|7188.7|7184.7|7187.8|7183.8|0
1630971300000|2021-09-06 23:35:00|7188.5|7184.5|7188.7|7184.7|7189|7185|7188.4|7184.4|0
1630971600000|2021-09-06 23:40:00|7188.4|7184.4|7186.2|7182.2|7188.7|7184.7|7186.2|7182.2|0
1630971900000|2021-09-06 23:45:00|7186.3|7182.3|7184.6|7180.6|7186.3|7182.3|7184.6|7180.6|0
1630972200000|2021-09-06 23:50:00|7184.4|7180.4|7182.3|7178.3|7184.9|7180.9|7180.6|7176.6|0
1630972500000|2021-09-06 23:55:00|7182.4|7178.4|7174|7170|7182.6|7178.6|7170|7166|0
1630972800000|2021-09-07 00:00:00|7173.6|7169.6|7171.6|7168.6|7175|7171|7166.4|7163.4|226
1630973100000|2021-09-07 00:05:00|7171.9|7168.9|7172.6|7169.6|7172.6|7169.6|7168.6|7165.6|42
1630973400000|2021-09-07 00:10:00|7173.9|7170.9|7174.6|7171.6|7174.6|7171.6|7173.4|7170.4|6
1630973700000|2021-09-07 00:15:00|7174.4|7171.4|7175.9|7172.9|7176.1|7173.1|7173.4|7170.4|178
1630974000000|2021-09-07 00:20:00|7175.6|7172.6|7176.9|7173.9|7176.9|7173.9|7174.4|7171.4|16
1630974300000|2021-09-07 00:25:00|7176.6|7173.6|7176.6|7173.6|7177.1|7174.1|7175.9|7172.9|46
1630974600000|2021-09-07 00:30:00|7176.4|7173.4|7175.1|7172.1|7176.9|7173.9|7174.6|7171.6|57
1630974900000|2021-09-07 00:35:00|7174.9|7171.9|7174.6|7171.6|7175.6|7172.6|7174.4|7171.4|13
1630975200000|2021-09-07 00:40:00|7174.4|7171.4|7174.6|7171.6|7175.1|7172.1|7173.6|7170.6|19
1630975500000|2021-09-07 00:45:00|7174.4|7171.4|7171.9|7168.9|7174.4|7171.4|7171.6|7168.6|48
1630975800000|2021-09-07 00:50:00|7172.1|7169.1|7169.4|7166.4|7172.6|7169.6|7169.1|7166.1|28
1630976100000|2021-09-07 00:55:00|7169.1|7166.1|7168.6|7165.6|7170.1|7167.1|7168.1|7165.1|26
1630976400000|2021-09-07 01:00:00|7168.1|7165.1|7166.4|7163.4|7168.1|7165.1|7164.9|7161.9|189
1630976700000|2021-09-07 01:05:00|7166.6|7163.6|7165.9|7162.9|7167.1|7164.1|7165.9|7162.9|66
1630977000000|2021-09-07 01:10:00|7165.6|7162.6|7164.4|7161.4|7165.6|7162.6|7163.9|7160.9|31
1630977300000|2021-09-07 01:15:00|7164.1|7161.1|7163.6|7160.6|7164.9|7161.9|7162.9|7159.9|82
1630977600000|2021-09-07 01:20:00|7163.4|7160.4|7163.9|7160.9|7165.9|7162.9|7163.4|7160.4|27
1630977900000|2021-09-07 01:25:00|7164.4|7161.4|7164.1|7161.1|7165.1|7162.1|7163.4|7160.4|18
1630978200000|2021-09-07 01:30:00|7163.9|7160.9|7162.6|7159.6|7164.9|7161.9|7161.9|7158.9|30
1630978500000|2021-09-07 01:35:00|7162.4|7159.4|7164.1|7161.1|7164.1|7161.1|7161.4|7158.4|17
1630978800000|2021-09-07 01:40:00|7163.6|7160.6|7161.9|7158.9|7166.1|7163.1|7160.9|7157.9|75
1630979100000|2021-09-07 01:45:00|7161.6|7158.6|7162.1|7159.1|7163.1|7160.1|7161.4|7158.4|63
1630979400000|2021-09-07 01:50:00|7161.9|7158.9|7163.1|7160.1|7164.1|7161.1|7160.9|7157.9|50
1630979700000|2021-09-07 01:55:00|7163.4|7160.4|7163.1|7160.1|7163.9|7160.9|7162.1|7159.1|25
1630980000000|2021-09-07 02:00:00|7162.9|7159.9|7166.4|7163.4|7166.6|7163.6|7162.4|7159.4|125
1630980300000|2021-09-07 02:05:00|7166.1|7163.1|7167.6|7164.6|7168.1|7165.1|7165.6|7162.6|14
1630980600000|2021-09-07 02:10:00|7167.4|7164.4|7168.6|7165.6|7169.1|7166.1|7166.9|7163.9|45
1630980900000|2021-09-07 02:15:00|7168.4|7165.4|7167.1|7164.1|7168.4|7165.4|7166.6|7163.6|14
1630981200000|2021-09-07 02:20:00|7166.6|7163.6|7167.1|7164.1|7167.6|7164.6|7166.6|7163.6|7
1630981500000|2021-09-07 02:25:00|7166.9|7163.9|7166.1|7163.1|7167.1|7164.1|7165.9|7162.9|11
1630981800000|2021-09-07 02:30:00|7165.9|7162.9|7164.6|7161.6|7167.1|7164.1|7164.4|7161.4|39
1630982100000|2021-09-07 02:35:00|7164.4|7161.4|7166.6|7163.6|7167.1|7164.1|7164.4|7161.4|13
1630982400000|2021-09-07 02:40:00|7167.1|7164.1|7169.6|7166.6|7169.6|7166.6|7166.6|7163.6|15
1630982700000|2021-09-07 02:45:00|7169.4|7166.4|7171.9|7168.9|7171.9|7168.9|7169.1|7166.1|22
1630983000000|2021-09-07 02:50:00|7171.6|7168.6|7171.6|7168.6|7172.1|7169.1|7170.6|7167.6|85
1630983300000|2021-09-07 02:55:00|7171.9|7168.9|7172.1|7169.1|7172.4|7169.4|7171.6|7168.6|14
1630983600000|2021-09-07 03:00:00|7171.9|7168.9|7172.1|7169.1|7172.1|7169.1|7170.9|7167.9|6
1630983900000|2021-09-07 03:05:00|7172.4|7169.4|7172.4|7169.4|7173.4|7170.4|7172.1|7169.1|11
1630984200000|2021-09-07 03:10:00|7172.6|7169.6|7170.6|7167.6|7172.6|7169.6|7170.6|7167.6|15
1630984500000|2021-09-07 03:15:00|7171.4|7168.4|7170.6|7167.6|7171.6|7168.6|7170.6|7167.6|11
1630984800000|2021-09-07 03:20:00|7170.4|7167.4|7171.1|7168.1|7171.4|7168.4|7169.9|7166.9|20
1630985100000|2021-09-07 03:25:00|7170.9|7167.9|7168.9|7165.9|7171.1|7168.1|7167.4|7164.4|15
1630985400000|2021-09-07 03:30:00|7168.6|7165.6|7171.9|7168.9|7171.9|7168.9|7168.4|7165.4|111
1630985700000|2021-09-07 03:35:00|7171.6|7168.6|7172.4|7169.4|7172.4|7169.4|7171.4|7168.4|51
1630986000000|2021-09-07 03:40:00|7171.9|7168.9|7171.4|7168.4|7172.4|7169.4|7170.9|7167.9|33
1630986300000|2021-09-07 03:45:00|7170.9|7167.9|7171.4|7168.4|7171.9|7168.9|7170.9|7167.9|68
1630986600000|2021-09-07 03:50:00|7171.6|7168.6|7172.4|7169.4|7172.4|7169.4|7170.9|7167.9|51
1630986900000|2021-09-07 03:55:00|7171.9|7168.9|7172.6|7169.6|7172.9|7169.9|7171.6|7168.6|51
1630987200000|2021-09-07 04:00:00|7172.4|7169.4|7170.4|7167.4|7172.6|7169.6|7170.4|7167.4|29
1630987500000|2021-09-07 04:05:00|7170.6|7167.6|7170.4|7167.4|7171.6|7168.6|7170.4|7167.4|9
1630987800000|2021-09-07 04:10:00|7170.6|7167.6|7170.4|7167.4|7171.9|7168.9|7170.4|7167.4|38
1630988100000|2021-09-07 04:15:00|7169.9|7166.9|7170.4|7167.4|7170.6|7167.6|7169.9|7166.9|7
1630988400000|2021-09-07 04:20:00|7170.6|7167.6|7170.6|7167.6|7171.4|7168.4|7170.1|7167.1|7
1630988700000|2021-09-07 04:25:00|7171.1|7168.1|7171.1|7168.1|7171.4|7168.4|7170.6|7167.6|11
1630989000000|2021-09-07 04:30:00|7170.9|7167.9|7173.1|7170.1|7174.6|7171.6|7170.9|7167.9|73
1630989300000|2021-09-07 04:35:00|7172.9|7169.9|7171.9|7168.9|7172.9|7169.9|7171.6|7168.6|5
1630989600000|2021-09-07 04:40:00|7172.1|7169.1|7171.1|7168.1|7172.6|7169.6|7171.1|7168.1|20
1630989900000|2021-09-07 04:45:00|7170.9|7167.9|7168.6|7165.6|7170.9|7167.9|7168.6|7165.6|10
1630990200000|2021-09-07 04:50:00|7168.9|7165.9|7171.4|7168.4|7171.6|7168.6|7168.6|7165.6|24
1630990500000|2021-09-07 04:55:00|7171.6|7168.6|7172.1|7169.1|7172.1|7169.1|7171.1|7168.1|10
1630990800000|2021-09-07 05:00:00|7171.9|7168.9|7171.6|7168.6|7172.1|7169.1|7170.1|7167.1|16
1630991100000|2021-09-07 05:05:00|7171.9|7168.9|7171.1|7168.1|7172.4|7169.4|7170.4|7167.4|30
1630991400000|2021-09-07 05:10:00|7171.4|7168.4|7171.6|7168.6|7172.4|7169.4|7171.4|7168.4|9
1630991700000|2021-09-07 05:15:00|7171.4|7168.4|7171.6|7168.6|7172.4|7169.4|7171.1|7168.1|29
1630992000000|2021-09-07 05:20:00|7171.9|7168.9|7169.4|7166.4|7173.1|7170.1|7169.4|7166.4|132
1630992300000|2021-09-07 05:25:00|7169.6|7166.6|7172.4|7169.4|7172.4|7169.4|7168.9|7165.9|95
1630992600000|2021-09-07 05:30:00|7172.1|7169.1|7172.1|7169.1|7173.4|7170.4|7171.4|7168.4|139
1630992900000|2021-09-07 05:35:00|7171.9|7168.9|7172.6|7169.6|7172.9|7169.9|7171.1|7168.1|24
1630993200000|2021-09-07 05:40:00|7172.9|7169.9|7173.4|7170.4|7173.6|7170.6|7172.9|7169.9|29
1630993500000|2021-09-07 05:45:00|7172.9|7169.9|7173.4|7170.4|7173.9|7170.9|7172.6|7169.6|17
1630993800000|2021-09-07 05:50:00|7173.1|7170.1|7172.6|7169.6|7173.4|7170.4|7172.4|7169.4|23
1630994100000|2021-09-07 05:55:00|7172.9|7169.9|7172.4|7169.4|7172.9|7169.9|7171.6|7168.6|94
1630994400000|2021-09-07 06:00:00|7173.1|7170.1|7176.4|7174.4|7176.4|7174.4|7171.1|7168.6|307
1630994700000|2021-09-07 06:05:00|7176.1|7174.1|7177.6|7175.6|7179.4|7177.4|7175.9|7173.9|232
1630995000000|2021-09-07 06:10:00|7177.9|7175.9|7174.1|7172.1|7177.9|7175.9|7173.6|7171.6|139
1630995300000|2021-09-07 06:15:00|7174.4|7172.4|7177.4|7175.4|7177.4|7175.4|7173.6|7171.6|191
1630995600000|2021-09-07 06:20:00|7177.6|7175.6|7176.6|7174.6|7178.4|7176.4|7174.6|7172.6|115
1630995900000|2021-09-07 06:25:00|7176.9|7174.9|7179.9|7177.9|7179.9|7177.9|7175.4|7173.4|102
1630996200000|2021-09-07 06:30:00|7179.6|7177.6|7176.9|7174.9|7179.6|7177.6|7176.4|7174.4|146
1630996500000|2021-09-07 06:35:00|7177.1|7175.1|7174.9|7172.9|7177.9|7175.9|7174.4|7172.4|74
1630996800000|2021-09-07 06:40:00|7174.4|7172.4|7175.6|7173.6|7177.4|7175.4|7173.9|7171.9|119
1630997100000|2021-09-07 06:45:00|7175.4|7173.4|7174.9|7172.9|7175.6|7173.6|7173.6|7171.6|161
1630997400000|2021-09-07 06:50:00|7174.1|7172.1|7174.9|7172.9|7174.9|7172.9|7173.9|7171.9|93
1630997700000|2021-09-07 06:55:00|7174.4|7172.4|7178.4|7176.4|7178.9|7176.9|7173.1|7171.1|438
1630998000000|2021-09-07 07:00:00|7177.9|7176.9|7169.6|7168.6|7178.9|7177.9|7166.4|7165.4|2448
1630998300000|2021-09-07 07:05:00|7169.9|7168.9|7166.9|7165.9|7171.9|7170.9|7165.9|7164.9|1027
1630998600000|2021-09-07 07:10:00|7166.4|7165.4|7168.9|7167.9|7171.1|7170.1|7162.4|7161.4|963
1630998900000|2021-09-07 07:15:00|7168.4|7167.4|7170.9|7169.9|7171.9|7170.9|7164.9|7163.9|557
1630999200000|2021-09-07 07:20:00|7171.1|7170.1|7168.1|7167.1|7172.9|7171.9|7166.9|7165.9|514
1630999500000|2021-09-07 07:25:00|7168.4|7167.4|7174.1|7173.1|7174.9|7173.9|7167.4|7166.4|439
1630999800000|2021-09-07 07:30:00|7174.4|7173.4|7171.9|7170.9|7175.9|7174.9|7171.9|7170.9|432
1631000100000|2021-09-07 07:35:00|7172.4|7171.4|7167.9|7166.9|7172.4|7171.4|7165.9|7164.9|575
1631000400000|2021-09-07 07:40:00|7169.5|7168.5|7168.5|7167.5|7171|7170|7167.5|7166.5|304
1631000700000|2021-09-07 07:45:00|7168.7|7167.7|7171.7|7170.7|7172.2|7171.2|7167.2|7166.2|450
1631001000000|2021-09-07 07:50:00|7172|7171|7171|7170|7174|7173|7169.2|7168.2|309
1631001300000|2021-09-07 07:55:00|7170.7|7169.7|7172|7171|7175.5|7174.5|7169.5|7168.5|451
1631001600000|2021-09-07 08:00:00|7171.2|7170.2|7172|7171|7172.5|7171.5|7169|7168|449
1631001900000|2021-09-07 08:05:00|7171.5|7170.5|7168|7167|7171.5|7170.5|7162.7|7161.7|650
1631002200000|2021-09-07 08:10:00|7167.7|7166.7|7177|7176|7177.2|7176.2|7164.2|7163.2|456
1631002500000|2021-09-07 08:15:00|7176.7|7175.7|7173.5|7172.5|7177.5|7176.5|7173|7172|219
1631002800000|2021-09-07 08:20:00|7173.7|7172.7|7172.5|7171.5|7174.5|7173.5|7170.5|7169.5|356
1631003100000|2021-09-07 08:25:00|7172.2|7171.2|7172.5|7171.5|7173.5|7172.5|7169.5|7168.5|325
1631003400000|2021-09-07 08:30:00|7172.2|7171.2|7175|7174|7176.5|7175.5|7171|7170|302
1631003700000|2021-09-07 08:35:00|7175.5|7174.5|7175.5|7174.5|7176.5|7175.5|7175|7174|270
1631004000000|2021-09-07 08:40:00|7175.7|7174.7|7173.2|7172.2|7176.5|7175.5|7172.5|7171.5|440
1631004300000|2021-09-07 08:45:00|7173|7172|7173|7172|7173.7|7172.7|7171|7170|257
1631004600000|2021-09-07 08:50:00|7173.2|7172.2|7170|7169|7173.2|7172.2|7167.5|7166.5|447
1631004900000|2021-09-07 08:55:00|7169.5|7168.5|7173.2|7172.2|7175|7174|7169.5|7168.5|226
1631005200000|2021-09-07 09:00:00|7172.7|7171.7|7174.5|7173.5|7174.5|7173.5|7168.5|7167.5|226
1631005500000|2021-09-07 09:05:00|7174.2|7173.2|7170.2|7169.2|7174.5|7173.5|7169|7168|291
1631005800000|2021-09-07 09:10:00|7170.5|7169.5|7166.5|7165.5|7171|7170|7166.2|7165.2|375
1631006100000|2021-09-07 09:15:00|7166.2|7165.2|7163.7|7162.7|7167|7166|7162.5|7161.5|471
1631006400000|2021-09-07 09:20:00|7163.5|7162.5|7159|7158|7165|7164|7159|7158|490
1631006700000|2021-09-07 09:25:00|7158.5|7157.5|7167|7166|7167.5|7166.5|7158.5|7157.5|360
1631007000000|2021-09-07 09:30:00|7166.5|7165.5|7158|7157|7166.5|7165.5|7157.5|7156.5|286
1631007300000|2021-09-07 09:35:00|7158.2|7157.2|7161|7160|7161.5|7160.5|7157.5|7156.5|231
1631007600000|2021-09-07 09:40:00|7160.5|7159.5|7163|7162|7165|7164|7160|7159|161
1631007900000|2021-09-07 09:45:00|7163.5|7162.5|7160.5|7159.5|7163.5|7162.5|7159.7|7158.7|293
1631008200000|2021-09-07 09:50:00|7160.7|7159.7|7163.5|7162.5|7165|7164|7160|7159|226
1631008500000|2021-09-07 09:55:00|7163|7162|7166|7165|7166|7165|7162.5|7161.5|165
1631008800000|2021-09-07 10:00:00|7165.7|7164.7|7165.2|7164.2|7166.5|7165.5|7161|7160|392
1631009100000|2021-09-07 10:05:00|7165.5|7164.5|7166|7165|7168.5|7167.5|7164|7163|400
1631009400000|2021-09-07 10:10:00|7165.7|7164.7|7162|7161|7166.5|7165.5|7161.7|7160.7|389
1631009700000|2021-09-07 10:15:00|7161.5|7160.5|7164.5|7163.5|7164.7|7163.7|7160.2|7159.2|283
1631010000000|2021-09-07 10:20:00|7164.7|7163.7|7163.5|7162.5|7167|7166|7163.2|7162.2|292
1631010300000|2021-09-07 10:25:00|7163.2|7162.2|7162|7161|7165.5|7164.5|7161|7160|326
1631010600000|2021-09-07 10:30:00|7161|7160|7158|7157|7164.5|7163.5|7158|7157|845
1631010900000|2021-09-07 10:35:00|7158.5|7157.5|7163|7162|7163|7162|7152.5|7151.5|1384
1631011200000|2021-09-07 10:40:00|7162.5|7161.5|7163|7162|7164.5|7163.5|7161.2|7160.2|317
1631011500000|2021-09-07 10:45:00|7162|7161|7163|7162|7164|7163|7161.5|7160.5|175
1631011800000|2021-09-07 10:50:00|7163.5|7162.5|7163.5|7162.5|7163.5|7162.5|7161.7|7160.7|149
1631012100000|2021-09-07 10:55:00|7163.2|7162.2|7166.7|7165.7|7166.7|7165.7|7162.5|7161.5|248
1631012400000|2021-09-07 11:00:00|7167|7166|7166.5|7165.5|7168.2|7167.2|7165.7|7164.7|555
1631012700000|2021-09-07 11:05:00|7166|7165|7168.7|7167.7|7169|7168|7165|7164|219
1631013000000|2021-09-07 11:10:00|7168.5|7167.5|7167|7166|7169.5|7168.5|7167|7166|261
1631013300000|2021-09-07 11:15:00|7166.5|7165.5|7169.2|7168.2|7169.5|7168.5|7166|7165|138
1631013600000|2021-09-07 11:20:00|7169.5|7168.5|7172|7171|7172.5|7171.5|7168.5|7167.5|257
1631013900000|2021-09-07 11:25:00|7171.7|7170.7|7174.5|7173.5|7175.2|7174.2|7171.5|7170.5|241
1631014200000|2021-09-07 11:30:00|7174.2|7173.2|7172.5|7171.5|7174.2|7173.2|7170.5|7169.5|249
1631014500000|2021-09-07 11:35:00|7173|7172|7171|7170|7173|7172|7171|7170|146
1631014800000|2021-09-07 11:40:00|7171.1|7170.1|7171.6|7170.6|7172.3|7171.3|7167.6|7166.6|630
1631015100000|2021-09-07 11:45:00|7171.1|7170.1|7173.6|7172.6|7174.8|7173.8|7171.1|7170.1|394
1631015400000|2021-09-07 11:50:00|7173.1|7172.1|7174.8|7173.8|7175.1|7174.1|7173.1|7172.1|266
1631015700000|2021-09-07 11:55:00|7174.6|7173.6|7173.1|7172.1|7175.6|7174.6|7173.1|7172.1|346
1631016000000|2021-09-07 12:00:00|7173.6|7172.6|7172.3|7171.3|7175.1|7174.1|7172.1|7171.1|654
1631016300000|2021-09-07 12:05:00|7172.1|7171.1|7173.1|7172.1|7174.1|7173.1|7172.1|7171.1|236
1631016600000|2021-09-07 12:10:00|7172.8|7171.8|7172.6|7171.6|7174.1|7173.1|7172.1|7171.1|113
1631016900000|2021-09-07 12:15:00|7172.8|7171.8|7171.1|7170.1|7172.8|7171.8|7169.6|7168.6|157
1631017200000|2021-09-07 12:20:00|7171.3|7170.3|7172.3|7171.3|7172.6|7171.6|7171.1|7170.1|104
1631017500000|2021-09-07 12:25:00|7172.1|7171.1|7174.8|7173.8|7174.8|7173.8|7171.8|7170.8|154
1631017800000|2021-09-07 12:30:00|7174.6|7173.6|7173.6|7172.6|7175.1|7174.1|7173.1|7172.1|135
1631018100000|2021-09-07 12:35:00|7173.3|7172.3|7174.6|7173.6|7175.1|7174.1|7173.1|7172.1|158
1631018400000|2021-09-07 12:40:00|7174.3|7173.3|7174.6|7173.6|7174.6|7173.6|7172.6|7171.6|218
1631018700000|2021-09-07 12:45:00|7175.1|7174.1|7175.1|7174.1|7176.3|7175.3|7174.1|7173.1|366
1631019000000|2021-09-07 12:50:00|7174.6|7173.6|7174.1|7173.1|7175.1|7174.1|7171.8|7170.8|246
1631019300000|2021-09-07 12:55:00|7174.6|7173.6|7175.8|7174.8|7176.1|7175.1|7173.1|7172.1|266
1631019600000|2021-09-07 13:00:00|7175.6|7174.6|7173.1|7172.1|7176.1|7175.1|7172.6|7171.6|204
1631019900000|2021-09-07 13:05:00|7172.8|7171.8|7172.3|7171.3|7172.8|7171.8|7171.1|7170.1|190
1631020200000|2021-09-07 13:10:00|7172.6|7171.6|7171.3|7170.3|7173.8|7172.8|7171.1|7170.1|276
1631020500000|2021-09-07 13:15:00|7171.1|7170.1|7171.8|7170.8|7172.1|7171.1|7170.6|7169.6|256
1631020800000|2021-09-07 13:20:00|7171.6|7170.6|7169.1|7168.1|7172.1|7171.1|7169.1|7168.1|412
1631021100000|2021-09-07 13:25:00|7169.3|7168.3|7167.8|7166.8|7170.1|7169.1|7167.1|7166.1|251
1631021400000|2021-09-07 13:30:00|7168.1|7167.1|7170.1|7169.1|7175.1|7174.1|7165.6|7164.6|970
1631021700000|2021-09-07 13:35:00|7169.8|7168.8|7166.6|7165.6|7170.8|7169.8|7165.1|7164.1|656
1631022000000|2021-09-07 13:40:00|7166.3|7165.3|7166.6|7165.6|7167.6|7166.6|7162.8|7161.8|576
1631022300000|2021-09-07 13:45:00|7166.3|7165.3|7169.1|7168.1|7170.1|7169.1|7161.1|7160.1|804
1631022600000|2021-09-07 13:50:00|7169.3|7168.3|7166.3|7165.3|7170.6|7169.6|7165.1|7164.1|667
1631022900000|2021-09-07 13:55:00|7166.1|7165.1|7167.1|7166.1|7169.1|7168.1|7161.1|7160.1|605
1631023200000|2021-09-07 14:00:00|7167.3|7166.3|7169.6|7168.6|7170.6|7169.6|7164.3|7163.3|1096
1631023500000|2021-09-07 14:05:00|7169.8|7168.8|7167.8|7166.8|7170.6|7169.6|7165.1|7164.1|696
1631023800000|2021-09-07 14:10:00|7168.3|7167.3|7165.3|7164.3|7168.3|7167.3|7161.6|7160.6|2734
1631024100000|2021-09-07 14:15:00|7165.1|7164.1|7164.1|7163.1|7167.6|7166.6|7162.1|7161.1|582
1631024400000|2021-09-07 14:20:00|7163.8|7162.8|7160.1|7159.1|7166.6|7165.6|7158.3|7157.3|669
1631024700000|2021-09-07 14:25:00|7160.3|7159.3|7159.3|7158.3|7162.6|7161.6|7158.1|7157.1|1001
1631025000000|2021-09-07 14:30:00|7159.6|7158.6|7157.1|7156.1|7159.6|7158.6|7156.1|7155.1|625
1631025300000|2021-09-07 14:35:00|7156.8|7155.8|7154.1|7153.1|7158.6|7157.6|7154.1|7153.1|509
1631025600000|2021-09-07 14:40:00|7154.6|7153.6|7155.6|7154.6|7155.6|7154.6|7152.1|7151.1|441
1631025900000|2021-09-07 14:45:00|7155.3|7154.3|7153.6|7152.6|7155.6|7154.6|7152.1|7151.1|868
1631026200000|2021-09-07 14:50:00|7153.8|7152.8|7154.6|7153.6|7157.1|7156.1|7152.8|7151.8|506
1631026500000|2021-09-07 14:55:00|7154.3|7153.3|7157.1|7156.1|7157.1|7156.1|7152.6|7151.6|451
1631026800000|2021-09-07 15:00:00|7156.3|7155.3|7153.6|7152.6|7156.6|7155.6|7152.6|7151.6|416
1631027100000|2021-09-07 15:05:00|7153.1|7152.1|7154.1|7153.1|7155.1|7154.1|7153.1|7152.1|398
1631027400000|2021-09-07 15:10:00|7153.6|7152.6|7152.1|7151.1|7154.6|7153.6|7152.1|7151.1|371
1631027700000|2021-09-07 15:15:00|7151.6|7150.6|7151.1|7150.1|7151.6|7150.6|7148.1|7147.1|985
1631028000000|2021-09-07 15:20:00|7150.8|7149.8|7149.6|7148.6|7151.1|7150.1|7148.1|7147.1|861
1631028300000|2021-09-07 15:25:00|7150.1|7149.1|7154.8|7152.8|7154.8|7153.6|7150.1|7149.1|2915
1631028600000|2021-09-07 15:30:00|7154.6|7152.6|7151.1|7149.1|7158.1|7156.1|7150.1|7148.1|4262
1631028900000|2021-09-07 15:35:00|7151.6|7149.6|7149.1|7147.1|7152.6|7150.6|7148.1|7146.1|1244
1631029200000|2021-09-07 15:40:00|7149.3|7147.3|7149.6|7147.6|7150.1|7148.1|7148.1|7146.1|426
1631029500000|2021-09-07 15:45:00|7149.1|7147.1|7148.1|7146.1|7149.8|7147.8|7147.6|7145.6|573
1631029800000|2021-09-07 15:50:00|7148.6|7146.6|7146.1|7144.1|7148.6|7146.6|7146.1|7144.1|569
1631030100000|2021-09-07 15:55:00|7145.6|7143.6|7144.1|7142.1|7147.6|7145.6|7143.3|7141.3|488
1631030400000|2021-09-07 16:00:00|7143.6|7141.6|7147.6|7145.6|7148.1|7146.1|7143.1|7141.1|526
1631030700000|2021-09-07 16:05:00|7147.8|7145.8|7150.3|7148.3|7151.1|7149.1|7147.6|7145.6|362
1631031000000|2021-09-07 16:10:00|7150.1|7148.1|7147.8|7145.8|7150.1|7148.1|7147.3|7145.3|301
1631031300000|2021-09-07 16:15:00|7147.6|7145.6|7145.6|7143.6|7148.1|7146.1|7145.1|7143.1|206
1631031600000|2021-09-07 16:20:00|7145.8|7143.8|7143.1|7141.1|7146.1|7144.1|7143.1|7141.1|277
1631031900000|2021-09-07 16:25:00|7143.3|7141.3|7145.6|7143.6|7145.6|7143.6|7143.3|7141.3|188
1631032200000|2021-09-07 16:30:00|7145.3|7143.3|7144.6|7142.6|7145.6|7143.6|7144.1|7142.1|289
1631032500000|2021-09-07 16:35:00|7144.3|7142.3|7143.6|7141.6|7145.6|7143.6|7143.6|7141.6|188
1631032800000|2021-09-07 16:40:00|7143.8|7141.8|7147.1|7145.1|7148.1|7146.1|7143.8|7141.8|258
1631033100000|2021-09-07 16:45:00|7147.3|7145.3|7148.1|7146.1|7148.6|7146.6|7147.3|7145.3|277
1631033400000|2021-09-07 16:50:00|7148.3|7146.3|7148.1|7146.1|7148.6|7146.6|7147.6|7145.6|223
1631033700000|2021-09-07 16:55:00|7148.3|7146.3|7147.1|7145.1|7148.6|7146.6|7147.1|7145.1|183
1631034000000|2021-09-07 17:00:00|7146.6|7144.6|7145.6|7143.6|7148.6|7146.6|7145.3|7143.3|345
1631034300000|2021-09-07 17:05:00|7146.1|7144.1|7145.1|7143.1|7146.3|7144.3|7144.6|7142.6|226
1631034600000|2021-09-07 17:10:00|7145.6|7143.6|7146.1|7144.1|7147.1|7145.1|7144.6|7142.6|226
1631034900000|2021-09-07 17:15:00|7146.3|7144.3|7146.3|7144.3|7147.6|7145.6|7145.1|7143.1|219
1631035200000|2021-09-07 17:20:00|7146.6|7144.6|7143.8|7141.8|7146.6|7144.6|7143.8|7141.8|212
1631035500000|2021-09-07 17:25:00|7144.1|7142.1|7142.6|7140.6|7144.1|7142.1|7141.6|7139.6|269
1631035800000|2021-09-07 17:30:00|7142.3|7140.3|7142.3|7140.3|7143.6|7141.6|7141.8|7139.8|203
1631036100000|2021-09-07 17:35:00|7142.6|7140.6|7140.8|7138.8|7142.6|7140.6|7140.1|7138.1|160
1631036400000|2021-09-07 17:40:00|7140.6|7138.6|7139.3|7137.3|7140.8|7138.8|7138.6|7136.6|245
1631036700000|2021-09-07 17:45:00|7139.6|7137.6|7137.6|7135.6|7139.8|7137.8|7137.6|7135.6|173
1631037000000|2021-09-07 17:50:00|7138.1|7136.1|7138.3|7136.3|7138.6|7136.6|7137.1|7135.1|210
1631037300000|2021-09-07 17:55:00|7138.6|7136.6|7136.3|7134.3|7138.6|7136.6|7136.3|7134.3|286
1631037600000|2021-09-07 18:00:00|7136.6|7134.6|7134.1|7132.1|7136.6|7134.6|7133.8|7131.8|311
1631037900000|2021-09-07 18:05:00|7133.8|7131.8|7133.1|7131.1|7134.1|7132.1|7131.3|7129.3|310
1631038200000|2021-09-07 18:10:00|7133.3|7131.3|7132.6|7130.6|7133.6|7131.6|7132.6|7130.6|218
1631038500000|2021-09-07 18:15:00|7132.8|7130.8|7129.1|7127.1|7132.8|7130.8|7129.1|7127.1|266
1631038800000|2021-09-07 18:20:00|7129.3|7127.3|7127.1|7125.1|7129.3|7127.3|7126.6|7124.6|355
1631039100000|2021-09-07 18:25:00|7126.8|7124.8|7123.6|7121.6|7128.1|7126.1|7123.1|7121.1|461
1631039400000|2021-09-07 18:30:00|7123.1|7121.1|7122.8|7120.8|7123.6|7121.6|7121.6|7119.6|463
1631039700000|2021-09-07 18:35:00|7122.6|7120.6|7124.8|7122.8|7125.1|7123.1|7122.1|7120.1|318
1631040000000|2021-09-07 18:40:00|7125.1|7123.1|7124.6|7122.6|7125.6|7123.6|7123.3|7121.3|268
1631040300000|2021-09-07 18:45:00|7124.8|7122.8|7125.1|7123.1|7126.1|7124.1|7124.3|7122.3|285
1631040600000|2021-09-07 18:50:00|7124.6|7122.6|7124.1|7122.1|7125.1|7123.1|7123.1|7121.1|314
1631040900000|2021-09-07 18:55:00|7124.3|7122.3|7124.6|7122.6|7125.6|7123.6|7123.6|7121.6|309
1631041200000|2021-09-07 19:00:00|7124.1|7122.1|7124.1|7122.1|7125.1|7123.1|7123.6|7121.6|301
1631041500000|2021-09-07 19:05:00|7123.8|7121.8|7122.6|7120.6|7124.1|7122.1|7121.8|7119.8|276
1631041800000|2021-09-07 19:10:00|7122.8|7120.8|7121.1|7119.1|7123.6|7121.6|7121.1|7119.1|240
1631042100000|2021-09-07 19:15:00|7121.3|7119.3|7119.1|7117.1|7122.1|7120.1|7118.1|7116.1|379
1631042400000|2021-09-07 19:20:00|7118.8|7116.8|7117.6|7115.6|7119.3|7117.3|7116.6|7114.6|446
1631042700000|2021-09-07 19:25:00|7117.1|7115.1|7120.1|7118.1|7120.1|7118.1|7116.6|7114.6|445
1631043000000|2021-09-07 19:30:00|7119.6|7117.6|7123.6|7121.6|7123.6|7121.6|7117.8|7115.8|407
1631043300000|2021-09-07 19:35:00|7124.1|7122.1|7120.8|7118.8|7124.6|7122.6|7120.3|7118.3|373
1631043600000|2021-09-07 19:40:00|7121.1|7119.1|7122.1|7120.1|7125.1|7123.1|7120.6|7118.6|454
1631043900000|2021-09-07 19:45:00|7121.6|7119.6|7123.1|7121.1|7124.6|7122.6|7120.1|7118.1|450
1631044200000|2021-09-07 19:50:00|7123.8|7121.8|7124.6|7122.6|7124.6|7122.6|7121.8|7119.8|396
1631044500000|2021-09-07 19:55:00|7125.1|7123.1|7125.7|7121.7|7128.1|7126.1|7124.6|7121.7|730
1631044800000|2021-09-07 20:00:00|7126.4|7122.4|7123.9|7119.9|7126.4|7122.4|7123.5|7119.5|0
1631045100000|2021-09-07 20:05:00|7124.5|7120.5|7124.9|7120.9|7125.8|7121.8|7123.9|7119.9|0
1631045400000|2021-09-07 20:10:00|7124.5|7120.5|7124.6|7120.6|7124.9|7120.9|7122.2|7118.2|0
1631045700000|2021-09-07 20:15:00|7124.3|7120.3|7128.3|7124.3|7129.5|7125.5|7124.3|7120.3|0
1631046000000|2021-09-07 20:20:00|7128.4|7124.4|7128.7|7124.7|7129.3|7125.3|7128.4|7124.4|0
1631046300000|2021-09-07 20:25:00|7128.8|7124.8|7128.7|7124.7|7128.8|7124.8|7128.7|7124.7|0
1631046600000|2021-09-07 20:30:00|7128.4|7124.4|7128.7|7124.7|7128.7|7124.7|7128|7124|0
1631046900000|2021-09-07 20:35:00|7129.1|7125.1|7129|7125|7129.1|7125.1|7128.7|7124.7|0
1631047200000|2021-09-07 20:40:00|7128.7|7124.7|7129.1|7125.1|7129.1|7125.1|7128.7|7124.7|0
1631047500000|2021-09-07 20:45:00|7129.4|7125.4|7129.2|7125.2|7129.7|7125.7|7128.9|7124.9|0
1631047800000|2021-09-07 20:50:00|7129.5|7125.5|7129.3|7125.3|7129.9|7125.9|7129.3|7125.3|0
1631048100000|2021-09-07 20:55:00|7129.4|7125.4|7129.2|7125.2|7129.9|7125.9|7128.9|7124.9|0
1631048400000|2021-09-07 21:00:00|7129.1|7125.1|7130.3|7126.3|7130.3|7126.3|7129.1|7125.1|0
1631048700000|2021-09-07 21:05:00|7130.2|7126.2|7130.3|7126.3|7130.4|7126.4|7130.2|7126.2|0
1631049000000|2021-09-07 21:10:00|7129.5|7125.5|7128.2|7124.2|7129.5|7125.5|7127.9|7123.9|0
1631049300000|2021-09-07 21:15:00|7128|7124|7128.3|7124.3|7128.3|7124.3|7127.9|7123.9|0
1631049600000|2021-09-07 21:20:00|7128.2|7124.2|7128.2|7124.2|7128.3|7124.3|7128.1|7124.1|0
1631050500000|2021-09-07 21:35:00|7128.1|7124.1|7128|7124|7128.1|7124.1|7128|7124|0
1631051100000|2021-09-07 21:45:00|7128.1|7124.1|7128.1|7124.1|7128.2|7124.2|7128.1|7124.1|0
1631051400000|2021-09-07 21:50:00|7127.9|7123.9|7128.2|7124.2|7128.2|7124.2|7127.9|7123.9|0
1631051700000|2021-09-07 21:55:00|7128.1|7124.1|7128.1|7124.1|7128.2|7124.2|7128.1|7124.1|0
1631052000000|2021-09-07 22:00:00|7128|7124|7128.5|7124.5|7128.9|7124.9|7127.6|7123.6|0
1631052300000|2021-09-07 22:05:00|7128.2|7124.2|7129.5|7125.5|7129.5|7125.5|7128.2|7124.2|0
1631052600000|2021-09-07 22:10:00|7129.8|7125.8|7129.9|7125.9|7130.3|7126.3|7129.5|7125.5|0
1631052900000|2021-09-07 22:15:00|7130.3|7126.3|7130.4|7126.4|7130.8|7126.8|7130|7126|0
1631053200000|2021-09-07 22:20:00|7130.8|7126.8|7130.2|7126.2|7130.8|7126.8|7129.9|7125.9|0
1631053500000|2021-09-07 22:25:00|7129.9|7125.9|7129.3|7125.3|7129.9|7125.9|7128.6|7124.6|0
1631053800000|2021-09-07 22:30:00|7129.6|7125.6|7130.4|7126.4|7130.4|7126.4|7129.3|7125.3|0
1631054100000|2021-09-07 22:35:00|7130.1|7126.1|7129.3|7125.3|7130.5|7126.5|7129.3|7125.3|0
1631054400000|2021-09-07 22:40:00|7129|7125|7128.6|7124.6|7129.2|7125.2|7128.3|7124.3|0
1631054700000|2021-09-07 22:45:00|7128.3|7124.3|7129.2|7125.2|7129.4|7125.4|7128.3|7124.3|0
1631055000000|2021-09-07 22:50:00|7128.9|7124.9|7129.6|7125.6|7129.6|7125.6|7128.9|7124.9|0
1631055300000|2021-09-07 22:55:00|7129.3|7125.3|7129.6|7125.6|7129.6|7125.6|7129|7125|0
1631055600000|2021-09-07 23:00:00|7130|7126|7130.6|7126.6|7130.6|7126.6|7129.3|7125.3|0
1631055900000|2021-09-07 23:05:00|7130.4|7126.4|7130|7126|7130.6|7126.6|7130|7126|0
1631056200000|2021-09-07 23:10:00|7129.7|7125.7|7128.4|7124.4|7130|7126|7128.1|7124.1|0
1631056500000|2021-09-07 23:15:00|7128.8|7124.8|7127.5|7123.5|7128.8|7124.8|7126.8|7122.8|0
1631056800000|2021-09-07 23:20:00|7127.1|7123.1|7127.2|7123.2|7127.2|7123.2|7126.5|7122.5|0
1631057100000|2021-09-07 23:25:00|7127.6|7123.6|7126.9|7122.9|7127.6|7123.6|7126.5|7122.5|0
1631057400000|2021-09-07 23:30:00|7127.2|7123.2|7127.2|7123.2|7127.2|7123.2|7126.5|7122.5|0
1631057700000|2021-09-07 23:35:00|7127.5|7123.5|7127.9|7123.9|7127.9|7123.9|7127.2|7123.2|0
1631058000000|2021-09-07 23:40:00|7127.6|7123.6|7128.8|7124.8|7128.8|7124.8|7127.4|7123.4|0
1631058300000|2021-09-07 23:45:00|7128.5|7124.5|7127.6|7123.6|7128.5|7124.5|7127.3|7123.3|0
1631058600000|2021-09-07 23:50:00|7127.3|7123.3|7125|7121|7127.9|7123.9|7125|7121|0
1631058900000|2021-09-07 23:55:00|7124.7|7120.7|7117|7113|7125|7121|7115.7|7111.7|0
1631059200000|2021-09-08 00:00:00|7117.4|7113.4|7111.6|7108.6|7118.6|7114.6|7109.1|7106.1|240
1631059500000|2021-09-08 00:05:00|7111.8|7108.8|7115.3|7112.3|7115.8|7112.8|7111.1|7108.1|49
1631059800000|2021-09-08 00:10:00|7115.8|7112.8|7121.3|7118.3|7121.6|7118.6|7115.1|7112.1|65
1631060100000|2021-09-08 00:15:00|7121.6|7118.6|7120.1|7117.1|7124.1|7121.1|7119.6|7116.6|58
1631060400000|2021-09-08 00:20:00|7120.8|7117.8|7123.6|7120.6|7124.6|7121.6|7120.8|7117.8|27
1631060700000|2021-09-08 00:25:00|7123.8|7120.8|7123.1|7120.1|7125.1|7122.1|7122.8|7119.8|10
1631061000000|2021-09-08 00:30:00|7123.6|7120.6|7121.8|7118.8|7124.6|7121.6|7120.8|7117.8|22
1631061300000|2021-09-08 00:35:00|7121.3|7118.3|7119.6|7116.6|7123.1|7120.1|7119.6|7116.6|26
1631061600000|2021-09-08 00:40:00|7120.6|7117.6|7120.8|7117.8|7122.6|7119.6|7119.8|7116.8|57
1631061900000|2021-09-08 00:45:00|7121.1|7118.1|7123.1|7120.1|7123.1|7120.1|7120.1|7117.1|35
1631062200000|2021-09-08 00:50:00|7122.6|7119.6|7126.1|7123.1|7127.6|7124.6|7122.6|7119.6|28
1631062500000|2021-09-08 00:55:00|7126.3|7123.3|7127.6|7124.6|7128.6|7125.6|7125.8|7122.8|11
1631062800000|2021-09-08 01:00:00|7127.8|7124.8|7125.3|7122.3|7128.1|7125.1|7125.1|7122.1|16
1631063100000|2021-09-08 01:05:00|7125.6|7122.6|7126.3|7123.3|7127.3|7124.3|7124.8|7121.8|25
1631063400000|2021-09-08 01:10:00|7126.1|7123.1|7127.8|7124.8|7127.8|7124.8|7125.6|7122.6|26
1631063700000|2021-09-08 01:15:00|7128.1|7125.1|7127.3|7124.3|7128.8|7125.8|7125.8|7122.8|22
1631064000000|2021-09-08 01:20:00|7127.6|7124.6|7128.1|7125.1|7129.3|7126.3|7127.3|7124.3|38
1631064300000|2021-09-08 01:25:00|7128.3|7125.3|7128.3|7125.3|7130.3|7127.3|7128.3|7125.3|20
1631064600000|2021-09-08 01:30:00|7128.6|7125.6|7125.3|7122.3|7129.3|7126.3|7124.8|7121.8|38
1631064900000|2021-09-08 01:35:00|7125.1|7122.1|7130.1|7127.1|7130.1|7127.1|7124.8|7121.8|51
1631065200000|2021-09-08 01:40:00|7129.8|7126.8|7127.8|7124.8|7131.1|7128.1|7127.6|7124.6|72
1631065500000|2021-09-08 01:45:00|7128.1|7125.1|7129.8|7126.8|7130.1|7127.1|7127.6|7124.6|20
1631065800000|2021-09-08 01:50:00|7130.1|7127.1|7131.3|7128.3|7131.3|7128.3|7129.6|7126.6|10
1631066100000|2021-09-08 01:55:00|7131.8|7128.8|7130.8|7127.8|7132.3|7129.3|7130.3|7127.3|11
1631066400000|2021-09-08 02:00:00|7131.1|7128.1|7131.8|7128.8|7132.3|7129.3|7130.3|7127.3|17
1631066700000|2021-09-08 02:05:00|7132.3|7129.3|7132.1|7129.1|7133.3|7130.3|7131.6|7128.6|10
1631067000000|2021-09-08 02:10:00|7132.3|7129.3|7132.3|7129.3|7134.1|7131.1|7131.8|7128.8|14
1631067300000|2021-09-08 02:15:00|7132.6|7129.6|7131.8|7128.8|7132.6|7129.6|7130.8|7127.8|14
1631067600000|2021-09-08 02:20:00|7131.6|7128.6|7132.8|7129.8|7133.1|7130.1|7131.1|7128.1|11
1631067900000|2021-09-08 02:25:00|7133.1|7130.1|7132.8|7129.8|7134.3|7131.3|7132.8|7129.8|7
1631068200000|2021-09-08 02:30:00|7133.1|7130.1|7129.8|7126.8|7133.1|7130.1|7129.6|7126.6|19
1631068500000|2021-09-08 02:35:00|7129.6|7126.6|7128.8|7125.8|7129.8|7126.8|7127.3|7124.3|22
1631068800000|2021-09-08 02:40:00|7128.6|7125.6|7129.3|7126.3|7129.3|7126.3|7128.1|7125.1|2
1631069100000|2021-09-08 02:45:00|7129.6|7126.6|7129.8|7126.8|7130.3|7127.3|7129.3|7126.3|2
1631069400000|2021-09-08 02:50:00|7130.8|7127.8|7129.8|7126.8|7130.8|7127.8|7129.3|7126.3|14
1631069700000|2021-09-08 02:55:00|7130.1|7127.1|7128.8|7125.8|7130.3|7127.3|7128.8|7125.8|13
1631070000000|2021-09-08 03:00:00|7129.1|7126.1|7129.3|7126.3|7130.3|7127.3|7128.8|7125.8|5
1631070300000|2021-09-08 03:05:00|7129.6|7126.6|7130.3|7127.3|7130.3|7127.3|7128.8|7125.8|8
1631070600000|2021-09-08 03:10:00|7130.1|7127.1|7130.1|7127.1|7130.3|7127.3|7128.3|7125.3|26
1631070900000|2021-09-08 03:15:00|7130.6|7127.6|7128.8|7125.8|7130.8|7127.8|7128.8|7125.8|10
1631071200000|2021-09-08 03:20:00|7128.6|7125.6|7127.1|7124.1|7128.6|7125.6|7127.1|7124.1|7
1631071500000|2021-09-08 03:25:00|7126.3|7123.3|7124.8|7121.8|7126.3|7123.3|7123.1|7120.1|14
1631071800000|2021-09-08 03:30:00|7125.3|7122.3|7121.6|7118.6|7125.3|7122.3|7121.1|7118.1|17
1631072100000|2021-09-08 03:35:00|7121.8|7118.8|7118.8|7115.8|7122.3|7119.3|7118.6|7115.6|11
1631072400000|2021-09-08 03:40:00|7118.6|7115.6|7118.8|7115.8|7119.3|7116.3|7117.8|7114.8|32
1631072700000|2021-09-08 03:45:00|7119.1|7116.1|7119.8|7116.8|7120.6|7117.6|7118.6|7115.6|46
1631073000000|2021-09-08 03:50:00|7119.6|7116.6|7119.3|7116.3|7120.1|7117.1|7119.3|7116.3|10
1631073300000|2021-09-08 03:55:00|7119.1|7116.1|7119.3|7116.3|7119.8|7116.8|7118.6|7115.6|10
1631073600000|2021-09-08 04:00:00|7120.1|7117.1|7119.6|7116.6|7120.8|7117.8|7119.3|7116.3|34
1631073900000|2021-09-08 04:05:00|7119.8|7116.8|7118.6|7115.6|7120.3|7117.3|7118.6|7115.6|35
1631074200000|2021-09-08 04:10:00|7119.6|7116.6|7118.1|7115.1|7119.6|7116.6|7117.3|7114.3|84
1631074500000|2021-09-08 04:15:00|7117.8|7114.8|7118.3|7115.3|7118.3|7115.3|7117.3|7114.3|12
1631074800000|2021-09-08 04:20:00|7118.6|7115.6|7121.3|7118.3|7121.3|7118.3|7118.6|7115.6|5
1631075100000|2021-09-08 04:25:00|7121.1|7118.1|7122.1|7119.1|7122.1|7119.1|7120.6|7117.6|8
1631075400000|2021-09-08 04:30:00|7121.8|7118.8|7122.6|7119.6|7123.3|7120.3|7121.3|7118.3|28
1631075700000|2021-09-08 04:35:00|7122.8|7119.8|7122.3|7119.3|7123.1|7120.1|7121.8|7118.8|8
1631076000000|2021-09-08 04:40:00|7122.1|7119.1|7121.3|7118.3|7122.1|7119.1|7121.1|7118.1|3
1631076300000|2021-09-08 04:45:00|7121.6|7118.6|7122.3|7119.3|7122.6|7119.6|7121.3|7118.3|11
1631076600000|2021-09-08 04:50:00|7122.6|7119.6|7122.1|7119.1|7122.8|7119.8|7122.1|7119.1|7
1631076900000|2021-09-08 04:55:00|7122.3|7119.3|7121.8|7118.8|7122.8|7119.8|7121.3|7118.3|14
1631077200000|2021-09-08 05:00:00|7122.3|7119.3|7121.8|7118.8|7122.6|7119.6|7120.8|7117.8|24
1631077500000|2021-09-08 05:05:00|7121.6|7118.6|7123.3|7120.3|7124.6|7121.6|7120.8|7117.8|21
1631077800000|2021-09-08 05:10:00|7123.6|7120.6|7122.3|7119.3|7124.3|7121.3|7122.1|7119.1|25
1631078100000|2021-09-08 05:15:00|7122.6|7119.6|7126.8|7123.8|7126.8|7123.8|7122.3|7119.3|30
1631078400000|2021-09-08 05:20:00|7127.3|7124.3|7129.1|7126.1|7129.6|7126.6|7126.8|7123.8|18
1631078700000|2021-09-08 05:25:00|7129.3|7126.3|7126.3|7123.3|7129.3|7126.3|7125.1|7122.1|36
1631079000000|2021-09-08 05:30:00|7126.6|7123.6|7126.3|7123.3|7126.8|7123.8|7125.8|7122.8|16
1631079300000|2021-09-08 05:35:00|7126.6|7123.6|7129.8|7126.8|7129.8|7126.8|7126.3|7123.3|42
1631079600000|2021-09-08 05:40:00|7130.3|7127.3|7131.1|7128.1|7131.1|7128.1|7129.8|7126.8|36
1631079900000|2021-09-08 05:45:00|7131.3|7128.3|7129.3|7126.3|7131.8|7128.8|7129.3|7126.3|45
1631080200000|2021-09-08 05:50:00|7129.6|7126.6|7127.6|7124.6|7130.3|7127.3|7127.6|7124.6|59
1631080500000|2021-09-08 05:55:00|7127.8|7124.8|7128.3|7125.3|7128.3|7125.3|7125.6|7122.6|62
1631080800000|2021-09-08 06:00:00|7127.8|7124.8|7130.8|7128.8|7131.3|7129.3|7127.1|7124.6|311
1631081100000|2021-09-08 06:05:00|7130.6|7128.6|7128.8|7126.8|7131.6|7129.6|7126.6|7124.6|141
1631081400000|2021-09-08 06:10:00|7129.3|7127.3|7130.3|7128.3|7132.6|7130.6|7128.3|7126.3|226
1631081700000|2021-09-08 06:15:00|7130.1|7128.1|7127.8|7125.8|7130.6|7128.6|7126.6|7124.6|121
1631082000000|2021-09-08 06:20:00|7128.3|7126.3|7132.3|7130.3|7132.8|7130.8|7128.3|7126.3|194
1631082300000|2021-09-08 06:25:00|7132.1|7130.1|7129.8|7127.8|7133.6|7131.6|7129.8|7127.8|99
1631082600000|2021-09-08 06:30:00|7130.1|7128.1|7125.8|7123.8|7131.1|7129.1|7125.3|7123.3|106
1631082900000|2021-09-08 06:35:00|7125.6|7123.6|7119.3|7117.3|7125.6|7123.6|7119.3|7117.3|83
1631083200000|2021-09-08 06:40:00|7119.1|7117.1|7118.6|7116.6|7120.3|7118.3|7117.1|7115.1|116
1631083500000|2021-09-08 06:45:00|7119.1|7117.1|7114.3|7112.3|7119.3|7117.3|7114.3|7112.3|123
1631083800000|2021-09-08 06:50:00|7114.6|7112.6|7111.1|7109.1|7114.8|7112.8|7110.6|7108.6|123
1631084100000|2021-09-08 06:55:00|7111.3|7109.3|7117.1|7115.1|7118.1|7116.1|7110.6|7108.6|506
1631084400000|2021-09-08 07:00:00|7116.6|7115.6|7096.8|7095.8|7116.8|7115.8|7093.8|7092.8|5780
1631084700000|2021-09-08 07:05:00|7097.1|7096.1|7093.8|7092.8|7099.3|7098.3|7085.3|7084.3|2787
1631085000000|2021-09-08 07:10:00|7093.6|7092.6|7086.8|7085.8|7096.1|7095.1|7085.3|7084.3|1805
1631085300000|2021-09-08 07:15:00|7087.1|7086.1|7098.6|7097.6|7098.8|7097.8|7083.8|7082.8|1500
1631085600000|2021-09-08 07:20:00|7098.8|7097.8|7094.1|7093.1|7098.8|7097.8|7085.8|7084.8|1233
1631085900000|2021-09-08 07:25:00|7093.3|7092.3|7097.1|7096.1|7097.8|7096.8|7086.6|7085.6|860
1631086200000|2021-09-08 07:30:00|7096.6|7095.6|7089.1|7088.1|7097.1|7096.1|7085.6|7084.6|1400
1631086500000|2021-09-08 07:35:00|7089.6|7088.6|7094.1|7093.1|7097.8|7096.8|7087.1|7086.1|1180
1631086800000|2021-09-08 07:40:00|7095.1|7094.1|7098.6|7097.6|7099.8|7098.8|7091.3|7090.3|986
1631087100000|2021-09-08 07:45:00|7099.1|7098.1|7089.1|7088.1|7099.1|7098.1|7086.1|7085.1|1251
1631087400000|2021-09-08 07:50:00|7089.6|7088.6|7092.8|7091.8|7093.6|7092.6|7084.1|7083.1|842
1631087700000|2021-09-08 07:55:00|7092.6|7091.6|7087.1|7086.1|7094.6|7093.6|7084.3|7083.3|697
1631088000000|2021-09-08 08:00:00|7087.3|7086.3|7089.1|7088.1|7092.1|7091.1|7078.6|7077.6|1722
1631088300000|2021-09-08 08:05:00|7089.6|7088.6|7077.3|7076.3|7090.8|7089.8|7072.8|7071.8|1466
1631088600000|2021-09-08 08:10:00|7077.8|7076.8|7069.8|7068.8|7079.1|7078.1|7069.6|7068.6|1340
1631088900000|2021-09-08 08:15:00|7069.6|7068.6|7067.8|7066.8|7072.1|7071.1|7067.1|7066.1|987
1631089200000|2021-09-08 08:20:00|7068.1|7067.1|7069.8|7068.8|7072.8|7071.8|7064.6|7063.6|1420
1631089500000|2021-09-08 08:25:00|7070.1|7069.1|7070.1|7069.1|7074.8|7073.8|7064.6|7063.6|1138
1631089800000|2021-09-08 08:30:00|7069.8|7068.8|7063.6|7062.6|7070.1|7069.1|7060.8|7059.8|1164
1631090100000|2021-09-08 08:35:00|7064.1|7063.1|7075.6|7074.6|7075.6|7074.6|7060.6|7059.6|997
1631090400000|2021-09-08 08:40:00|7076.1|7075.1|7075.1|7074.1|7076.1|7075.1|7065.1|7064.1|1233
1631090700000|2021-09-08 08:45:00|7075.6|7074.6|7071.3|7070.3|7076.3|7075.3|7069.3|7068.3|1067
1631091000000|2021-09-08 08:50:00|7071.1|7070.1|7067.3|7066.3|7072.1|7071.1|7065.1|7064.1|1244
1631091300000|2021-09-08 08:55:00|7067.1|7066.1|7064.6|7063.6|7067.6|7066.6|7062.3|7061.3|567
1631091600000|2021-09-08 09:00:00|7064.3|7063.3|7064.6|7063.6|7066.1|7065.1|7060.8|7059.8|1010
1631091900000|2021-09-08 09:05:00|7065.1|7064.1|7071.8|7070.8|7073.1|7072.1|7062.6|7061.6|1012
1631092200000|2021-09-08 09:10:00|7071.3|7070.3|7071.6|7070.6|7072.1|7071.1|7067.1|7066.1|685
1631092500000|2021-09-08 09:15:00|7072.1|7071.1|7066.1|7065.1|7073.1|7072.1|7065.6|7064.6|600
1631092800000|2021-09-08 09:20:00|7066.6|7065.6|7071.3|7070.3|7073.1|7072.1|7063.8|7062.8|623
1631093100000|2021-09-08 09:25:00|7071.6|7070.6|7072.1|7071.1|7073.6|7072.6|7070.1|7069.1|923
1631093400000|2021-09-08 09:30:00|7072.3|7071.3|7072.1|7071.1|7079.3|7078.3|7072.1|7071.1|1057
1631093700000|2021-09-08 09:35:00|7072.6|7071.6|7076.6|7075.6|7080.3|7079.3|7072.6|7071.6|800
1631094000000|2021-09-08 09:40:00|7077.1|7076.1|7082.8|7081.8|7083.6|7082.6|7076.8|7075.8|683
1631094300000|2021-09-08 09:45:00|7083.1|7082.1|7079.6|7078.6|7084.3|7083.3|7077.8|7076.8|386
1631094600000|2021-09-08 09:50:00|7080.1|7079.1|7089.1|7088.1|7089.6|7088.6|7080.1|7079.1|781
1631094900000|2021-09-08 09:55:00|7088.8|7087.8|7092.1|7091.1|7095.3|7094.3|7088.8|7087.8|686
1631095200000|2021-09-08 10:00:00|7093.1|7092.1|7088.1|7087.1|7094.6|7093.6|7087.1|7086.1|862
1631095500000|2021-09-08 10:05:00|7087.8|7086.8|7090.6|7089.6|7093.1|7092.1|7087.6|7086.6|1706
1631095800000|2021-09-08 10:10:00|7090.3|7089.3|7085.6|7084.6|7092.6|7091.6|7085.6|7084.6|750
1631096100000|2021-09-08 10:15:00|7086.1|7085.1|7091.6|7090.6|7093.6|7092.6|7085.6|7084.6|561
1631096400000|2021-09-08 10:20:00|7092.1|7091.1|7098.3|7097.3|7098.6|7097.6|7092.1|7091.1|438
1631096700000|2021-09-08 10:25:00|7098.1|7097.1|7100.1|7099.1|7100.6|7099.6|7097.3|7096.3|383
1631097000000|2021-09-08 10:30:00|7100.6|7099.6|7103.1|7102.1|7106.6|7105.6|7100.6|7099.6|854
1631097300000|2021-09-08 10:35:00|7103.6|7102.6|7108.3|7107.3|7110.1|7109.1|7103.3|7102.3|629
1631097600000|2021-09-08 10:40:00|7108.6|7107.6|7109.6|7108.6|7111.6|7110.6|7107.6|7106.6|452
1631097900000|2021-09-08 10:45:00|7109.8|7108.8|7112.3|7111.3|7113.6|7112.6|7109.6|7108.6|425
1631098200000|2021-09-08 10:50:00|7112.1|7111.1|7115.8|7114.8|7117.3|7116.3|7112.1|7111.1|863
1631098500000|2021-09-08 10:55:00|7116.1|7115.1|7112.1|7111.1|7118.6|7117.6|7112.1|7111.1|926
1631098800000|2021-09-08 11:00:00|7111.6|7110.6|7114.3|7113.3|7119.6|7118.6|7111.6|7110.6|800
1631099100000|2021-09-08 11:05:00|7114.6|7113.6|7116.6|7115.6|7117.6|7116.6|7114.1|7113.1|390
1631099400000|2021-09-08 11:10:00|7116.8|7115.8|7124.6|7123.6|7124.6|7123.6|7115.6|7114.6|551
1631099700000|2021-09-08 11:15:00|7124.8|7123.8|7123.6|7122.6|7126.6|7125.6|7123.1|7122.1|832
1631100000000|2021-09-08 11:20:00|7124.1|7123.1|7120.1|7119.1|7124.6|7123.6|7119.6|7118.6|540
1631100300000|2021-09-08 11:25:00|7120.3|7119.3|7119.6|7118.6|7120.3|7119.3|7118.1|7117.1|174
1631100600000|2021-09-08 11:30:00|7120.1|7119.1|7120.6|7119.6|7121.1|7120.1|7117.8|7116.8|370
1631100900000|2021-09-08 11:35:00|7121.1|7120.1|7125.6|7124.6|7126.1|7125.1|7120.1|7119.1|518
1631101200000|2021-09-08 11:40:00|7124.7|7123.7|7125.2|7124.2|7126.2|7125.2|7122.7|7121.7|434
1631101500000|2021-09-08 11:45:00|7125.7|7124.7|7125.9|7124.9|7127.2|7126.2|7124.2|7123.2|470
1631101800000|2021-09-08 11:50:00|7126.2|7125.2|7125.7|7124.7|7126.2|7125.2|7124.2|7123.2|322
1631102100000|2021-09-08 11:55:00|7125.4|7124.4|7122.2|7121.2|7126.7|7125.7|7121.7|7120.7|282
1631102400000|2021-09-08 12:00:00|7122.4|7121.4|7125.2|7124.2|7128.2|7127.2|7122.2|7121.2|653
1631102700000|2021-09-08 12:05:00|7125.7|7124.7|7114.4|7113.4|7125.7|7124.7|7114.2|7113.2|902
1631103000000|2021-09-08 12:10:00|7114.7|7113.7|7112.7|7111.7|7117.7|7116.7|7112.2|7111.2|610
1631103300000|2021-09-08 12:15:00|7112.9|7111.9|7102.4|7101.4|7113.7|7112.7|7102.2|7101.2|774
1631103600000|2021-09-08 12:20:00|7102.9|7101.9|7100.7|7099.7|7104.7|7103.7|7099.2|7098.2|788
1631103900000|2021-09-08 12:25:00|7100.4|7099.4|7100.2|7099.2|7102.9|7101.9|7098.9|7097.9|610
1631104200000|2021-09-08 12:30:00|7100.7|7099.7|7098.2|7097.2|7102.4|7101.4|7097.9|7096.9|438
1631104500000|2021-09-08 12:35:00|7097.7|7096.7|7100.9|7099.9|7100.9|7099.9|7096.2|7095.2|643
1631104800000|2021-09-08 12:40:00|7101.2|7100.2|7103.4|7102.4|7104.4|7103.4|7098.7|7097.7|454
1631105100000|2021-09-08 12:45:00|7103.7|7102.7|7110.7|7109.7|7110.9|7109.9|7102.7|7101.7|386
1631105400000|2021-09-08 12:50:00|7110.4|7109.4|7110.2|7109.2|7112.7|7111.7|7105.7|7104.7|601
1631105700000|2021-09-08 12:55:00|7109.7|7108.7|7114.7|7113.7|7114.9|7113.9|7109.7|7108.7|694
1631106000000|2021-09-08 13:00:00|7115.7|7114.7|7117.2|7116.2|7119.2|7118.2|7113.7|7112.7|1137
1631106300000|2021-09-08 13:05:00|7117.7|7116.7|7114.7|7113.7|7117.7|7116.7|7112.7|7111.7|573
1631106600000|2021-09-08 13:10:00|7115.2|7114.2|7112.9|7111.9|7115.7|7114.7|7111.7|7110.7|387
1631106900000|2021-09-08 13:15:00|7112.7|7111.7|7113.2|7112.2|7113.7|7112.7|7110.7|7109.7|418
1631107200000|2021-09-08 13:20:00|7112.7|7111.7|7117.2|7116.2|7118.2|7117.2|7112.2|7111.2|335
1631107500000|2021-09-08 13:25:00|7116.7|7115.7|7115.2|7114.2|7116.7|7115.7|7113.2|7112.2|412
1631107800000|2021-09-08 13:30:00|7115.7|7114.7|7114.7|7113.7|7117.7|7116.7|7110.2|7109.2|977
1631108100000|2021-09-08 13:35:00|7114.2|7113.2|7125.7|7124.7|7125.7|7124.7|7114.2|7113.2|816
1631108400000|2021-09-08 13:40:00|7125.2|7124.2|7126.7|7125.7|7128.9|7127.9|7125.2|7124.2|779
1631108700000|2021-09-08 13:45:00|7127.2|7126.2|7121.9|7120.9|7129.9|7128.9|7120.7|7119.7|748
1631109000000|2021-09-08 13:50:00|7121.7|7120.7|7118.2|7117.2|7124.2|7123.2|7117.7|7116.7|436
1631109300000|2021-09-08 13:55:00|7117.7|7116.7|7118.9|7117.9|7120.7|7119.7|7116.9|7115.9|484
1631109600000|2021-09-08 14:00:00|7119.2|7118.2|7121.2|7120.2|7128.2|7127.2|7118.7|7117.7|928
1631109900000|2021-09-08 14:05:00|7120.9|7119.9|7121.4|7120.4|7124.2|7123.2|7116.7|7115.7|610
1631110200000|2021-09-08 14:10:00|7121.3|7120.3|7114.1|7113.1|7121.6|7120.6|7110.8|7109.8|544
1631110500000|2021-09-08 14:15:00|7114.3|7113.3|7113.1|7112.1|7114.8|7113.8|7106.1|7105.1|663
1631110800000|2021-09-08 14:20:00|7113.6|7112.6|7114.3|7113.3|7116.6|7115.6|7112.1|7111.1|470
1631111100000|2021-09-08 14:25:00|7114.1|7113.1|7111.6|7110.6|7114.1|7113.1|7110.1|7109.1|491
1631111400000|2021-09-08 14:30:00|7111.8|7110.8|7105.6|7104.6|7113.6|7112.6|7105.6|7104.6|914
1631111700000|2021-09-08 14:35:00|7106.3|7105.3|7100.1|7099.1|7108.1|7107.1|7099.1|7098.1|739
1631112000000|2021-09-08 14:40:00|7099.6|7098.6|7094.1|7093.1|7099.6|7098.6|7092.6|7091.6|913
1631112300000|2021-09-08 14:45:00|7093.1|7092.1|7106.1|7105.1|7106.1|7105.1|7091.3|7090.3|1317
1631112600000|2021-09-08 14:50:00|7105.6|7104.6|7094.6|7093.6|7105.6|7104.6|7094.1|7093.1|889
1631112900000|2021-09-08 14:55:00|7094.3|7093.3|7097.1|7096.1|7102.8|7101.8|7092.1|7091.1|1283
1631113200000|2021-09-08 15:00:00|7096.8|7095.8|7100.1|7099.1|7103.8|7102.8|7094.6|7093.6|775
1631113500000|2021-09-08 15:05:00|7099.8|7098.8|7099.6|7098.6|7102.1|7101.1|7096.3|7095.3|701
1631113800000|2021-09-08 15:10:00|7099.8|7098.8|7103.3|7102.3|7104.6|7103.6|7099.6|7098.6|399
1631114100000|2021-09-08 15:15:00|7103.1|7102.1|7106.6|7105.6|7107.3|7106.3|7102.6|7101.6|705
1631114400000|2021-09-08 15:20:00|7107.1|7106.1|7107.1|7106.1|7108.1|7107.1|7104.1|7103.1|1049
1631114700000|2021-09-08 15:25:00|7106.8|7105.8|7103.1|7101.1|7107.6|7106.6|7101.3|7100.3|1968
1631115000000|2021-09-08 15:30:00|7101.8|7099.8|7095.3|7093.3|7105.3|7103.3|7094|7092|4367
1631115300000|2021-09-08 15:35:00|7094.8|7092.8|7096|7094|7097.8|7095.8|7094.3|7092.3|1376
1631115600000|2021-09-08 15:40:00|7095.8|7093.8|7093.8|7091.8|7096.8|7094.8|7092.8|7090.8|357
1631115900000|2021-09-08 15:45:00|7093.3|7091.3|7093.5|7091.5|7099.8|7097.8|7092.5|7090.5|634
1631116200000|2021-09-08 15:50:00|7093.3|7091.3|7089.8|7087.8|7094.3|7092.3|7087.8|7085.8|859
1631116500000|2021-09-08 15:55:00|7089.3|7087.3|7092.3|7090.3|7092.8|7090.8|7087.8|7085.8|363
1631116800000|2021-09-08 16:00:00|7091.8|7089.8|7094.5|7092.5|7098.5|7096.5|7090|7088|337
1631117100000|2021-09-08 16:05:00|7094.8|7092.8|7099.8|7097.8|7100.8|7098.8|7094.5|7092.5|244
1631117400000|2021-09-08 16:10:00|7100.3|7098.3|7101.8|7099.8|7102.8|7100.8|7099|7097|150
1631117700000|2021-09-08 16:15:00|7102.3|7100.3|7103.8|7101.8|7103.8|7101.8|7100.8|7098.8|311
1631118000000|2021-09-08 16:20:00|7104|7102|7102.8|7100.8|7105|7103|7101.8|7099.8|339
1631118300000|2021-09-08 16:25:00|7103|7101|7100.3|7098.3|7104.8|7102.8|7099|7097|233
1631118600000|2021-09-08 16:30:00|7100|7098|7097.3|7095.3|7100.8|7098.8|7096.8|7094.8|186
1631118900000|2021-09-08 16:35:00|7097.8|7095.8|7094.3|7092.3|7098.3|7096.3|7093.8|7091.8|191
1631119200000|2021-09-08 16:40:00|7093.8|7091.8|7094.3|7092.3|7095.8|7093.8|7093.8|7091.8|168
1631119500000|2021-09-08 16:45:00|7094|7092|7092.3|7090.3|7094.3|7092.3|7090.3|7088.3|201
1631119800000|2021-09-08 16:50:00|7091.8|7089.8|7090.3|7088.3|7092.3|7090.3|7090|7088|167
1631120100000|2021-09-08 16:55:00|7090.5|7088.5|7088.8|7086.8|7091.3|7089.3|7088.3|7086.3|290
1631120400000|2021-09-08 17:00:00|7089.3|7087.3|7090.8|7088.8|7091.3|7089.3|7088.8|7086.8|184
1631120700000|2021-09-08 17:05:00|7091|7089|7088.3|7086.3|7093.3|7091.3|7087.8|7085.8|92
1631121000000|2021-09-08 17:10:00|7088.8|7086.8|7086.3|7084.3|7089.3|7087.3|7085.8|7083.8|100
1631121300000|2021-09-08 17:15:00|7086.8|7084.8|7088.3|7086.3|7088.3|7086.3|7085.8|7083.8|91
1631121600000|2021-09-08 17:20:00|7088|7086|7086.8|7084.8|7088.8|7086.8|7086.3|7084.3|101
1631121900000|2021-09-08 17:25:00|7087|7085|7089.8|7087.8|7089.8|7087.8|7086.8|7084.8|184
1631122200000|2021-09-08 17:30:00|7089.5|7087.5|7087.8|7085.8|7090.8|7088.8|7087.8|7085.8|83
1631122500000|2021-09-08 17:35:00|7088.3|7086.3|7088.3|7086.3|7088.5|7086.5|7086.8|7084.8|38
1631122800000|2021-09-08 17:40:00|7088.5|7086.5|7092.8|7090.8|7095.3|7093.3|7088.3|7086.3|1036
1631123100000|2021-09-08 17:45:00|7093|7091|7089.8|7087.8|7093.3|7091.3|7089.3|7087.3|74
1631123400000|2021-09-08 17:50:00|7090|7088|7088.8|7086.8|7091|7089|7087.5|7085.5|99
1631123700000|2021-09-08 17:55:00|7089|7087|7087.3|7085.3|7089.3|7087.3|7086.8|7084.8|69
1631124000000|2021-09-08 18:00:00|7086.8|7084.8|7092|7090|7094.3|7092.3|7086.8|7084.8|209
1631124300000|2021-09-08 18:05:00|7092.3|7090.3|7090.5|7088.5|7094.3|7092.3|7089.3|7087.3|62
1631124600000|2021-09-08 18:10:00|7090.8|7088.8|7094|7092|7094.3|7092.3|7090.3|7088.3|58
1631124900000|2021-09-08 18:15:00|7094.3|7092.3|7088.8|7086.8|7094.5|7092.5|7088.8|7086.8|88
1631125200000|2021-09-08 18:20:00|7089|7087|7088.3|7086.3|7089.8|7087.8|7087.8|7085.8|59
1631125500000|2021-09-08 18:25:00|7088|7086|7089.5|7087.5|7090|7088|7087.8|7085.8|103
1631125800000|2021-09-08 18:30:00|7089.3|7087.3|7089.3|7087.3|7089.8|7087.8|7087.3|7085.3|100
1631126100000|2021-09-08 18:35:00|7088.8|7086.8|7089.5|7087.5|7089.5|7087.5|7087.8|7085.8|81
1631126400000|2021-09-08 18:40:00|7089.3|7087.3|7090.8|7088.8|7090.8|7088.8|7087.8|7085.8|73
1631126700000|2021-09-08 18:45:00|7091|7089|7088|7086|7091.3|7089.3|7087|7085|119
1631127000000|2021-09-08 18:50:00|7088.3|7086.3|7088.8|7086.8|7089.3|7087.3|7087.3|7085.3|43
1631127300000|2021-09-08 18:55:00|7088.5|7086.5|7090.8|7088.8|7092|7090|7088.5|7086.5|49
1631127600000|2021-09-08 19:00:00|7090.3|7088.3|7091.8|7089.8|7092.3|7090.3|7088.8|7086.8|81
1631127900000|2021-09-08 19:05:00|7092|7090|7092.3|7090.3|7092.8|7090.8|7090|7088|89
1631128200000|2021-09-08 19:10:00|7091.8|7089.8|7093.8|7091.8|7094|7092|7091.3|7089.3|107
1631128500000|2021-09-08 19:15:00|7093.5|7091.5|7091.8|7089.8|7094.3|7092.3|7091.5|7089.5|56
1631128800000|2021-09-08 19:20:00|7092.3|7090.3|7090.3|7088.3|7092.5|7090.5|7089.5|7087.5|53
1631129100000|2021-09-08 19:25:00|7090|7088|7087.5|7085.5|7090.3|7088.3|7087|7085|62
1631129400000|2021-09-08 19:30:00|7087.8|7085.8|7085.8|7083.8|7087.8|7085.8|7085.3|7083.3|143
1631129700000|2021-09-08 19:35:00|7085.3|7083.3|7085.3|7083.3|7086.8|7084.8|7084.8|7082.8|111
1631130000000|2021-09-08 19:40:00|7085.8|7083.8|7086|7084|7087.3|7085.3|7084|7082|182
1631130300000|2021-09-08 19:45:00|7085.8|7083.8|7084|7082|7088.8|7086.8|7084|7082|295
1631130600000|2021-09-08 19:50:00|7085.8|7083.8|7086.8|7084.8|7088.8|7086.8|7084.3|7082.3|433
1631130900000|2021-09-08 19:55:00|7086.3|7084.3|7084.8|7080.8|7086.3|7084.3|7081.3|7079.3|698
1631131200000|2021-09-08 20:00:00|7083.9|7079.9|7082.9|7078.9|7084.3|7080.3|7082.2|7078.2|0
1631131500000|2021-09-08 20:05:00|7083.2|7079.2|7082.6|7078.6|7083.2|7079.2|7082.2|7078.2|0
1631131800000|2021-09-08 20:10:00|7082.3|7078.3|7084.2|7080.2|7084.5|7080.5|7081.9|7077.9|0
1631132100000|2021-09-08 20:15:00|7084.5|7080.5|7083.7|7079.7|7084.7|7080.7|7083.7|7079.7|0
1631132400000|2021-09-08 20:20:00|7083.8|7079.8|7084|7080|7084.1|7080.1|7083.8|7079.8|0
1631132700000|2021-09-08 20:25:00|7084.1|7080.1|7084.8|7080.8|7084.8|7080.8|7084.1|7080.1|0
1631133000000|2021-09-08 20:30:00|7085.2|7081.2|7084.6|7080.6|7085.2|7081.2|7084.6|7080.6|0
1631133300000|2021-09-08 20:35:00|7085|7081|7085|7081|7085|7081|7084.7|7080.7|0
1631133600000|2021-09-08 20:40:00|7084.7|7080.7|7085.3|7081.3|7085.3|7081.3|7084.7|7080.7|0
1631133900000|2021-09-08 20:45:00|7085.4|7081.4|7084.8|7080.8|7085.4|7081.4|7084.7|7080.7|0
1631134500000|2021-09-08 20:55:00|7085.1|7081.1|7085|7081|7085.1|7081.1|7084.8|7080.8|0
1631134800000|2021-09-08 21:00:00|7085.1|7081.1|7085|7081|7085.2|7081.2|7084.6|7080.6|0
1631135100000|2021-09-08 21:05:00|7084.2|7080.2|7083.6|7079.6|7084.2|7080.2|7083.4|7079.4|0
1631135400000|2021-09-08 21:10:00|7083.5|7079.5|7083.6|7079.6|7084.3|7080.3|7083.5|7079.5|0
1631135700000|2021-09-08 21:15:00|7083.8|7079.8|7083.7|7079.7|7083.8|7079.8|7083.6|7079.6|0
1631136000000|2021-09-08 21:20:00|7083.5|7079.5|7083.8|7079.8|7083.8|7079.8|7083.5|7079.5|0
1631136300000|2021-09-08 21:25:00|7083.9|7079.9|7084|7080|7084|7080|7083.9|7079.9|0
1631136600000|2021-09-08 21:30:00|7084.4|7080.4|7084.3|7080.3|7084.4|7080.4|7084.3|7080.3|0
1631136900000|2021-09-08 21:35:00|7084.4|7080.4|7084.2|7080.2|7084.4|7080.4|7084.2|7080.2|0
1631137200000|2021-09-08 21:40:00|7084.3|7080.3|7084.4|7080.4|7084.4|7080.4|7084.3|7080.3|0
1631137500000|2021-09-08 21:45:00|7084.6|7080.6|7084.6|7080.6|7084.6|7080.6|7084.4|7080.4|0
1631137800000|2021-09-08 21:50:00|7084.8|7080.8|7084.7|7080.7|7084.8|7080.8|7084.7|7080.7|0
1631138100000|2021-09-08 21:55:00|7084.8|7080.8|7084.5|7080.5|7084.9|7080.9|7084.5|7080.5|0
1631138400000|2021-09-08 22:00:00|7085.1|7081.1|7084.1|7080.1|7086|7082|7084|7080|0
1631138700000|2021-09-08 22:05:00|7084.4|7080.4|7084.2|7080.2|7085.1|7081.1|7084.1|7080.1|0
1631139000000|2021-09-08 22:10:00|7084.5|7080.5|7084.2|7080.2|7084.5|7080.5|7083.9|7079.9|0
1631139300000|2021-09-08 22:15:00|7084.3|7080.3|7084.3|7080.3|7084.9|7080.9|7084.3|7080.3|0
1631139600000|2021-09-08 22:20:00|7084.6|7080.6|7084.1|7080.1|7084.6|7080.6|7084.1|7080.1|0
1631139900000|2021-09-08 22:25:00|7084.3|7080.3|7084.1|7080.1|7084.5|7080.5|7083.5|7079.5|0
1631140200000|2021-09-08 22:30:00|7083.8|7079.8|7082.5|7078.5|7083.9|7079.9|7082.5|7078.5|0
1631140500000|2021-09-08 22:35:00|7082.8|7078.8|7082.9|7078.9|7083.2|7079.2|7082.5|7078.5|0
1631140800000|2021-09-08 22:40:00|7082.6|7078.6|7082.9|7078.9|7083.2|7079.2|7082.6|7078.6|0
1631141100000|2021-09-08 22:45:00|7083.2|7079.2|7083.1|7079.1|7083.4|7079.4|7082.8|7078.8|0
1631141400000|2021-09-08 22:50:00|7083|7079|7082.7|7078.7|7083|7079|7082.4|7078.4|0
1631141700000|2021-09-08 22:55:00|7082.4|7078.4|7082.7|7078.7|7082.7|7078.7|7082.1|7078.1|0
1631142000000|2021-09-08 23:00:00|7082.4|7078.4|7083.3|7079.3|7083.7|7079.7|7082.1|7078.1|0
1631142300000|2021-09-08 23:05:00|7083|7079|7084.2|7080.2|7084.2|7080.2|7083|7079|0
1631142600000|2021-09-08 23:10:00|7084.5|7080.5|7084.3|7080.3|7084.6|7080.6|7083.9|7079.9|0
1631142900000|2021-09-08 23:15:00|7084.7|7080.7|7085|7081|7085.3|7081.3|7084.7|7080.7|0
1631143200000|2021-09-08 23:20:00|7084.7|7080.7|7085|7081|7085.3|7081.3|7084.7|7080.7|0
1631143500000|2021-09-08 23:25:00|7084.8|7080.8|7083.8|7079.8|7084.8|7080.8|7083.7|7079.7|0
1631143800000|2021-09-08 23:30:00|7083.4|7079.4|7083.5|7079.5|7084.1|7080.1|7083.2|7079.2|0
1631144100000|2021-09-08 23:35:00|7083.3|7079.3|7082.5|7078.5|7083.5|7079.5|7082.5|7078.5|0
1631144400000|2021-09-08 23:40:00|7082.2|7078.2|7083.4|7079.4|7083.4|7079.4|7081.8|7077.8|0
1631144700000|2021-09-08 23:45:00|7083.7|7079.7|7084.9|7080.9|7085.6|7081.6|7083.7|7079.7|0
1631145000000|2021-09-08 23:50:00|7084.6|7080.6|7084|7080|7084.9|7080.9|7084|7080|0
1631145300000|2021-09-08 23:55:00|7084.3|7080.3|7083.4|7079.4|7084.3|7080.3|7082.8|7078.8|0
1631145600000|2021-09-09 00:00:00|7083.7|7079.7|7081.8|7078.8|7083.7|7079.7|7077.8|7074.8|60
1631145900000|2021-09-09 00:05:00|7081.3|7078.3|7081.8|7078.8|7084.3|7081.3|7080.3|7077.3|37
1631146200000|2021-09-09 00:10:00|7079.5|7076.5|7077.3|7074.3|7080|7077|7077.3|7074.3|88
1631146500000|2021-09-09 00:15:00|7077.5|7074.5|7078.5|7075.5|7081.3|7078.3|7077.3|7074.3|111
1631146800000|2021-09-09 00:20:00|7078.3|7075.3|7077.5|7074.5|7078.5|7075.5|7077.3|7074.3|62
1631147100000|2021-09-09 00:25:00|7077.3|7074.3|7079.5|7076.5|7080|7077|7077.3|7074.3|26
1631147400000|2021-09-09 00:30:00|7079.3|7076.3|7077.5|7074.5|7079.3|7076.3|7077.3|7074.3|66
1631147700000|2021-09-09 00:35:00|7077.3|7074.3|7077.3|7074.3|7078|7075|7077.3|7074.3|37
1631148000000|2021-09-09 00:40:00|7077.5|7074.5|7077.8|7074.8|7077.8|7074.8|7077.3|7074.3|181
1631148300000|2021-09-09 00:45:00|7077.3|7074.3|7072|7069|7077.8|7074.8|7071|7068|130
1631148600000|2021-09-09 00:50:00|7071.8|7068.8|7067.5|7064.5|7072.5|7069.5|7067.5|7064.5|83
1631148900000|2021-09-09 00:55:00|7067.8|7064.8|7068|7065|7069.5|7066.5|7067.3|7064.3|53
1631149200000|2021-09-09 01:00:00|7067.8|7064.8|7069.5|7066.5|7069.5|7066.5|7064.8|7061.8|52
1631149500000|2021-09-09 01:05:00|7069.3|7066.3|7068.8|7065.8|7070|7067|7068.3|7065.3|26
1631149800000|2021-09-09 01:10:00|7069|7066|7071|7068|7071.5|7068.5|7068|7065|36
1631150100000|2021-09-09 01:15:00|7070.5|7067.5|7072.8|7069.8|7072.8|7069.8|7070|7067|20
1631150400000|2021-09-09 01:20:00|7073|7070|7071.5|7068.5|7074|7071|7071.5|7068.5|13
1631150700000|2021-09-09 01:25:00|7071|7068|7071|7068|7071.8|7068.8|7070|7067|23
1631151000000|2021-09-09 01:30:00|7070.5|7067.5|7071.5|7068.5|7073.3|7070.3|7068.5|7065.5|26
1631151300000|2021-09-09 01:35:00|7071|7068|7067.5|7064.5|7072|7069|7065.8|7062.8|31
1631151600000|2021-09-09 01:40:00|7067|7064|7066.5|7063.5|7067.8|7064.8|7064.8|7061.8|23
1631151900000|2021-09-09 01:45:00|7066.3|7063.3|7068|7065|7068|7065|7064.8|7061.8|14
1631152200000|2021-09-09 01:50:00|7067.8|7064.8|7069.5|7066.5|7070.5|7067.5|7067|7064|11
1631152500000|2021-09-09 01:55:00|7069.3|7066.3|7071.5|7068.5|7072|7069|7068.5|7065.5|25
1631152800000|2021-09-09 02:00:00|7071.3|7068.3|7072.8|7069.8|7073.8|7070.8|7070.8|7067.8|28
1631153100000|2021-09-09 02:05:00|7073|7070|7072|7069|7073|7070|7071|7068|7
1631153400000|2021-09-09 02:10:00|7072.3|7069.3|7073.5|7070.5|7073.5|7070.5|7072|7069|16
1631153700000|2021-09-09 02:15:00|7073.3|7070.3|7072|7069|7074|7071|7072|7069|11
1631154000000|2021-09-09 02:20:00|7071.8|7068.8|7070.5|7067.5|7073|7070|7070.5|7067.5|19
1631154300000|2021-09-09 02:25:00|7070.3|7067.3|7070.5|7067.5|7071.3|7068.3|7068.8|7065.8|17
1631154600000|2021-09-09 02:30:00|7070.8|7067.8|7067.5|7064.5|7071|7068|7067.5|7064.5|34
1631154900000|2021-09-09 02:35:00|7067.8|7064.8|7069.5|7066.5|7069.5|7066.5|7067.3|7064.3|25
1631155200000|2021-09-09 02:40:00|7069.3|7066.3|7067.5|7064.5|7069.5|7066.5|7067.5|7064.5|11
1631155500000|2021-09-09 02:45:00|7067.3|7064.3|7064.8|7061.8|7067.3|7064.3|7064.5|7061.5|26
1631155800000|2021-09-09 02:50:00|7064.3|7061.3|7063|7060|7064.5|7061.5|7063|7060|24
1631156100000|2021-09-09 02:55:00|7062.8|7059.8|7063.5|7060.5|7064|7061|7062.3|7059.3|34
1631156400000|2021-09-09 03:00:00|7063.3|7060.3|7063.5|7060.5|7064|7061|7062|7059|20
1631156700000|2021-09-09 03:05:00|7063.3|7060.3|7066|7063|7066|7063|7063|7060|9
1631157000000|2021-09-09 03:10:00|7065.8|7062.8|7063|7060|7065.8|7062.8|7063|7060|4
1631157300000|2021-09-09 03:15:00|7062.8|7059.8|7061.3|7058.3|7063.3|7060.3|7061|7058|13
1631157600000|2021-09-09 03:20:00|7061.5|7058.5|7057.5|7054.5|7062.3|7059.3|7057|7054|10
1631157900000|2021-09-09 03:25:00|7057.3|7054.3|7057.8|7054.8|7058.5|7055.5|7055.5|7052.5|9
1631158200000|2021-09-09 03:30:00|7058.3|7055.3|7060|7057|7060|7057|7057.3|7054.3|16
1631158500000|2021-09-09 03:35:00|7060.5|7057.5|7061.5|7058.5|7062.3|7059.3|7060.3|7057.3|13
1631158800000|2021-09-09 03:40:00|7061.8|7058.8|7061.5|7058.5|7062.5|7059.5|7061.5|7058.5|3
1631159100000|2021-09-09 03:45:00|7061.8|7058.8|7060.3|7057.3|7062.3|7059.3|7059.3|7056.3|21
1631159400000|2021-09-09 03:50:00|7060|7057|7061.3|7058.3|7061.5|7058.5|7059.8|7056.8|7
1631159700000|2021-09-09 03:55:00|7061.5|7058.5|7060|7057|7061.8|7058.8|7060|7057|3
1631160000000|2021-09-09 04:00:00|7060.3|7057.3|7060|7057|7060.5|7057.5|7059.8|7056.8|3
1631160300000|2021-09-09 04:05:00|7060.3|7057.3|7060.5|7057.5|7061.5|7058.5|7060.3|7057.3|0
1631160600000|2021-09-09 04:10:00|7059.5|7056.5|7062|7059|7062|7059|7059.5|7056.5|6
1631160900000|2021-09-09 04:15:00|7062.3|7059.3|7061.5|7058.5|7062.8|7059.8|7060|7057|18
1631161200000|2021-09-09 04:20:00|7062|7059|7058.5|7055.5|7062|7059|7058.5|7055.5|6
1631161500000|2021-09-09 04:25:00|7059.3|7056.3|7058.5|7055.5|7060.3|7057.3|7058.5|7055.5|13
1631161800000|2021-09-09 04:30:00|7059|7056|7060|7057|7060.8|7057.8|7058.8|7055.8|54
1631162100000|2021-09-09 04:35:00|7059.8|7056.8|7057.5|7054.5|7060|7057|7057|7054|24
1631162400000|2021-09-09 04:40:00|7057.8|7054.8|7055|7052|7058|7055|7053.5|7050.5|20
1631162700000|2021-09-09 04:45:00|7054.8|7051.8|7049.5|7046.5|7057|7054|7049.5|7046.5|53
1631163000000|2021-09-09 04:50:00|7049.3|7046.3|7050.3|7047.3|7051|7048|7049.3|7046.3|2
1631163300000|2021-09-09 04:55:00|7050.5|7047.5|7053|7050|7053|7050|7050.5|7047.5|24
1631163600000|2021-09-09 05:00:00|7052.8|7049.8|7051|7048|7053|7050|7050.8|7047.8|15
1631163900000|2021-09-09 05:05:00|7050.8|7047.8|7050.3|7047.3|7052|7049|7049.5|7046.5|32
1631164200000|2021-09-09 05:10:00|7050.8|7047.8|7050.8|7047.8|7052|7049|7049|7046|42
1631164500000|2021-09-09 05:15:00|7050.5|7047.5|7052|7049|7052.3|7049.3|7050.5|7047.5|42
1631164800000|2021-09-09 05:20:00|7051.8|7048.8|7049.3|7046.3|7052.3|7049.3|7049|7046|17
1631165100000|2021-09-09 05:25:00|7049.5|7046.5|7046|7043|7050.3|7047.3|7044.5|7041.5|86
1631165400000|2021-09-09 05:30:00|7045.8|7042.8|7039.8|7036.8|7046.8|7043.8|7039.8|7036.8|176
1631165700000|2021-09-09 05:35:00|7040|7037|7044.3|7041.3|7044.3|7041.3|7039.5|7036.5|61
1631166000000|2021-09-09 05:40:00|7044.5|7041.5|7043.5|7040.5|7044.5|7041.5|7042.8|7039.8|34
1631166300000|2021-09-09 05:45:00|7043.3|7040.3|7046.5|7043.5|7047.3|7044.3|7042|7039|57
1631166600000|2021-09-09 05:50:00|7046.8|7043.8|7044.5|7041.5|7047|7044|7044.3|7041.3|39
1631166900000|2021-09-09 05:55:00|7044.8|7041.8|7039.5|7036.5|7046|7043|7039|7036|151
1631167200000|2021-09-09 06:00:00|7040|7037|7042.3|7040.3|7043.5|7041.5|7036.8|7034.8|455
1631167500000|2021-09-09 06:05:00|7042|7040|7038.5|7036.5|7045.3|7043.3|7036.5|7034.5|230
1631167800000|2021-09-09 06:10:00|7039|7037|7045.3|7043.3|7045.5|7043.5|7037.3|7035.3|138
1631168100000|2021-09-09 06:15:00|7045.5|7043.5|7042|7040|7048.3|7046.3|7042|7040|374
1631168400000|2021-09-09 06:20:00|7042.5|7040.5|7044.8|7042.8|7049.3|7047.3|7042.3|7040.3|363
1631168700000|2021-09-09 06:25:00|7045|7043|7043.5|7041.5|7046.8|7044.8|7042.8|7040.8|345
1631169000000|2021-09-09 06:30:00|7043|7041|7039.3|7037.3|7047|7045|7038.8|7036.8|322
1631169300000|2021-09-09 06:35:00|7039|7037|7040.8|7038.8|7042.3|7040.3|7037.3|7035.3|405
1631169600000|2021-09-09 06:40:00|7040.5|7038.5|7036.8|7034.8|7042.3|7040.3|7036.8|7034.8|271
1631169900000|2021-09-09 06:45:00|7036.5|7034.5|7036.8|7034.8|7040.8|7038.8|7036.3|7034.3|229
1631170200000|2021-09-09 06:50:00|7036.5|7034.5|7033.8|7031.8|7039|7037|7033.5|7031.5|235
1631170500000|2021-09-09 06:55:00|7034|7032|7039.5|7037.5|7039.5|7037.5|7033.3|7031.3|481
1631170800000|2021-09-09 07:00:00|7039|7038|7018.5|7017.5|7039|7038|7013.5|7012.5|5541
1631171100000|2021-09-09 07:05:00|7019.3|7018.3|7009.5|7008.5|7020|7019|7004.3|7003.3|3898
1631171400000|2021-09-09 07:10:00|7009|7008|7034.3|7033.3|7035.3|7034.3|7008.5|7007.5|2285
1631171700000|2021-09-09 07:15:00|7034.8|7033.8|7035.3|7034.3|7038.8|7037.8|7030.8|7029.8|1265
1631172000000|2021-09-09 07:20:00|7034.8|7033.8|7041.3|7040.3|7042.3|7041.3|7029.8|7028.8|1054
1631172300000|2021-09-09 07:25:00|7041.8|7040.8|7035|7034|7042.5|7041.5|7031.8|7030.8|769
1631172600000|2021-09-09 07:30:00|7035.3|7034.3|7032|7031|7040.8|7039.8|7030.3|7029.3|921
1631172900000|2021-09-09 07:35:00|7032.3|7031.3|7019|7018|7033.8|7032.8|7017.8|7016.8|1045
1631173200000|2021-09-09 07:40:00|7019.8|7018.8|7016.3|7015.3|7021.1|7020.1|7011.6|7010.6|1503
1631173500000|2021-09-09 07:45:00|7016.1|7015.1|7014.3|7013.3|7019.6|7018.6|7012.1|7011.1|1657
1631173800000|2021-09-09 07:50:00|7014.1|7013.1|7026.6|7025.6|7029.8|7028.8|7011.1|7010.1|1314
1631174100000|2021-09-09 07:55:00|7027.1|7026.1|7023.8|7022.8|7029.3|7028.3|7022.3|7021.3|998
1631174400000|2021-09-09 08:00:00|7023.3|7022.3|7032.3|7031.3|7032.8|7031.8|7023.3|7022.3|906
1631174700000|2021-09-09 08:05:00|7032.6|7031.6|7029.3|7028.3|7036.1|7035.1|7028.3|7027.3|887
1631175000000|2021-09-09 08:10:00|7029.6|7028.6|7024.8|7023.8|7029.6|7028.6|7023.1|7022.1|848
1631175300000|2021-09-09 08:15:00|7025.1|7024.1|7029.3|7028.3|7029.6|7028.6|7022.8|7021.8|818
1631175600000|2021-09-09 08:20:00|7029.6|7028.6|7023.8|7022.8|7029.6|7028.6|7021.1|7020.1|737
1631175900000|2021-09-09 08:25:00|7024.1|7023.1|7017.6|7016.6|7024.1|7023.1|7016.8|7015.8|785
1631176200000|2021-09-09 08:30:00|7017.3|7016.3|7018.6|7017.6|7021.1|7020.1|7014.1|7013.1|786
1631176500000|2021-09-09 08:35:00|7018.8|7017.8|7015.8|7014.8|7020.6|7019.6|7015.1|7014.1|801
1631176800000|2021-09-09 08:40:00|7016.1|7015.1|7012.1|7011.1|7019.6|7018.6|7011.3|7010.3|949
1631177100000|2021-09-09 08:45:00|7012.6|7011.6|7011.6|7010.6|7015.6|7014.6|7011.1|7010.1|573
1631177400000|2021-09-09 08:50:00|7011.8|7010.8|7010.1|7009.1|7012.3|7011.3|7009.3|7008.3|514
1631177700000|2021-09-09 08:55:00|7009.8|7008.8|7007.1|7006.1|7010.8|7009.8|7006.6|7005.6|996
1631178000000|2021-09-09 09:00:00|7007.6|7006.6|7005.1|7004.1|7007.6|7006.6|7003.8|7002.8|880
1631178300000|2021-09-09 09:05:00|7004.6|7003.6|7000.6|6999.6|7005.6|7004.6|6999.6|6998.6|896
1631178600000|2021-09-09 09:10:00|7000.1|6999.1|7000.3|6999.3|7001.8|7000.8|6998.1|6997.1|1030
1631178900000|2021-09-09 09:15:00|7000.1|6999.1|7001.6|7000.6|7006.3|7005.3|6998.6|6997.6|839
1631179200000|2021-09-09 09:20:00|7002.3|7001.3|7002.6|7001.6|7003.6|7002.6|6999.8|6998.8|753
1631179500000|2021-09-09 09:25:00|7002.1|7001.1|7009.6|7008.6|7011.1|7010.1|7002.1|7001.1|955
1631179800000|2021-09-09 09:30:00|7009.1|7008.1|7013.1|7012.1|7015.1|7014.1|7006.6|7005.6|947
1631180100000|2021-09-09 09:35:00|7012.6|7011.6|7014.3|7013.3|7017.1|7016.1|7011.6|7010.6|598
1631180400000|2021-09-09 09:40:00|7014.6|7013.6|7012.1|7011.1|7019.6|7018.6|7010.6|7009.6|849
1631180700000|2021-09-09 09:45:00|7012.6|7011.6|7016.6|7015.6|7018.1|7017.1|7010.6|7009.6|352
1631181000000|2021-09-09 09:50:00|7017.1|7016.1|7018.1|7017.1|7018.6|7017.6|7014.6|7013.6|601
1631181300000|2021-09-09 09:55:00|7017.8|7016.8|7018.3|7017.3|7019.3|7018.3|7016.1|7015.1|321
1631181600000|2021-09-09 10:00:00|7018.6|7017.6|7015.8|7014.8|7018.6|7017.6|7012.3|7011.3|575
1631181900000|2021-09-09 10:05:00|7016.1|7015.1|7011.3|7010.3|7016.1|7015.1|7009.6|7008.6|618
1631182200000|2021-09-09 10:10:00|7011.1|7010.1|7004.6|7003.6|7011.6|7010.6|7004.6|7003.6|447
1631182500000|2021-09-09 10:15:00|7004.8|7003.8|7013.6|7012.6|7013.6|7012.6|7004.6|7003.6|1322
1631182800000|2021-09-09 10:20:00|7013.3|7012.3|7010.6|7009.6|7014.6|7013.6|7009.6|7008.6|280
1631183100000|2021-09-09 10:25:00|7011.6|7010.6|7014.3|7013.3|7015.1|7014.1|7010.6|7009.6|356
1631183400000|2021-09-09 10:30:00|7014.6|7013.6|7013.3|7012.3|7017.6|7016.6|7013.1|7012.1|352
1631183700000|2021-09-09 10:35:00|7013.6|7012.6|7011.6|7010.6|7014.1|7013.1|7007.6|7006.6|340
1631184000000|2021-09-09 10:40:00|7011.1|7010.1|7007.8|7006.8|7012.6|7011.6|7007.6|7006.6|368
1631184300000|2021-09-09 10:45:00|7008.1|7007.1|7010.6|7009.6|7011.6|7010.6|7006.8|7005.8|529
1631184600000|2021-09-09 10:50:00|7011.1|7010.1|7008.3|7007.3|7011.6|7010.6|7008.3|7007.3|554
1631184900000|2021-09-09 10:55:00|7008.1|7007.1|7011.6|7010.6|7011.6|7010.6|7008.1|7007.1|503
1631185200000|2021-09-09 11:00:00|7012.6|7011.6|7014.6|7013.6|7016.1|7015.1|7011.1|7010.1|702
1631185500000|2021-09-09 11:05:00|7014.3|7013.3|7015.8|7014.8|7019.1|7018.1|7013.1|7012.1|334
1631185800000|2021-09-09 11:10:00|7015.6|7014.6|7011.1|7010.1|7016.1|7015.1|7010.3|7009.3|332
1631186100000|2021-09-09 11:15:00|7010.8|7009.8|7017.1|7016.1|7019.3|7018.3|7010.6|7009.6|402
1631186400000|2021-09-09 11:20:00|7017.6|7016.6|7017.1|7016.1|7020.1|7019.1|7016.1|7015.1|235
1631186700000|2021-09-09 11:25:00|7016.6|7015.6|7017.3|7016.3|7017.6|7016.6|7014.6|7013.6|382
1631187000000|2021-09-09 11:30:00|7017.6|7016.6|7015.8|7014.8|7018.1|7017.1|7014.6|7013.6|293
1631187300000|2021-09-09 11:35:00|7016.1|7015.1|7013.1|7012.1|7016.1|7015.1|7012.6|7011.6|283
1631187600000|2021-09-09 11:40:00|7013.3|7012.3|7009.3|7008.3|7014.1|7013.1|7009.3|7008.3|266
1631187900000|2021-09-09 11:45:00|7009.6|7008.6|7023.8|7022.8|7025.3|7024.3|7006.8|7005.8|1388
1631188200000|2021-09-09 11:50:00|7024.3|7023.3|7026.3|7025.3|7028.6|7027.6|7021.3|7020.3|856
1631188500000|2021-09-09 11:55:00|7026.6|7025.6|7028.3|7027.3|7030.6|7029.6|7026.1|7025.1|695
1631188800000|2021-09-09 12:00:00|7028.6|7027.6|7028.3|7027.3|7030.6|7029.6|7026.6|7025.6|1579
1631189100000|2021-09-09 12:05:00|7028.6|7027.6|7029.6|7028.6|7032.1|7031.1|7028.3|7027.3|659
1631189400000|2021-09-09 12:10:00|7029.8|7028.8|7025.6|7024.6|7030.6|7029.6|7025.6|7024.6|575
1631189700000|2021-09-09 12:15:00|7026.1|7025.1|7026.6|7025.6|7027.8|7026.8|7025.1|7024.1|404
1631190000000|2021-09-09 12:20:00|7026.3|7025.3|7019.1|7018.1|7026.3|7025.3|7019.1|7018.1|1045
1631190300000|2021-09-09 12:25:00|7019.6|7018.6|7017.1|7016.1|7020.6|7019.6|7017.1|7016.1|293
1631190600000|2021-09-09 12:30:00|7017.6|7016.6|7014.8|7013.8|7018.3|7017.3|7014.1|7013.1|322
1631190900000|2021-09-09 12:35:00|7014.6|7013.6|7013.1|7012.1|7015.3|7014.3|7012.1|7011.1|533
1631191200000|2021-09-09 12:40:00|7012.8|7011.8|7014.1|7013.1|7017.6|7016.6|7012.1|7011.1|701
1631191500000|2021-09-09 12:45:00|7014.6|7013.6|7024.8|7023.8|7024.8|7023.8|7012.1|7011.1|461
1631191800000|2021-09-09 12:50:00|7024.6|7023.6|7023.8|7022.8|7027.1|7026.1|7020.8|7019.8|858
1631192100000|2021-09-09 12:55:00|7024.1|7023.1|7022.8|7021.8|7025.3|7024.3|7020.6|7019.6|564
1631192400000|2021-09-09 13:00:00|7023.1|7022.1|7018.1|7017.1|7023.1|7022.1|7017.1|7016.1|380
1631192700000|2021-09-09 13:05:00|7018.3|7017.3|7016.1|7015.1|7019.1|7018.1|7014.6|7013.6|405
1631193000000|2021-09-09 13:10:00|7016.6|7015.6|7017.1|7016.1|7017.6|7016.6|7014.1|7013.1|335
1631193300000|2021-09-09 13:15:00|7016.8|7015.8|7018.6|7017.6|7019.6|7018.6|7016.6|7015.6|314
1631193600000|2021-09-09 13:20:00|7018.3|7017.3|7011.6|7010.6|7019.1|7018.1|7010.6|7009.6|652
1631193900000|2021-09-09 13:25:00|7011.1|7010.1|7014.1|7013.1|7014.8|7013.8|7011.1|7010.1|646
1631194200000|2021-09-09 13:30:00|7013.6|7012.6|7021.1|7020.1|7022.1|7021.1|7009.1|7008.1|1421
1631194500000|2021-09-09 13:35:00|7020.8|7019.8|7025.3|7024.3|7026.1|7025.1|7019.6|7018.6|1910
1631194800000|2021-09-09 13:40:00|7025.1|7024.1|7025.6|7024.6|7028.1|7027.1|7023.6|7022.6|12695
1631195100000|2021-09-09 13:45:00|7025.8|7024.8|7022.1|7021.1|7028.1|7027.1|7019.1|7018.1|741
1631195400000|2021-09-09 13:50:00|7022.6|7021.6|7025.1|7024.1|7027.6|7026.6|7021.6|7020.6|603
1631195700000|2021-09-09 13:55:00|7025.3|7024.3|7028.8|7027.8|7028.8|7027.8|7023.1|7022.1|996
1631196000000|2021-09-09 14:00:00|7029.1|7028.1|7031.6|7030.6|7033.6|7032.6|7026.6|7025.6|1134
1631196300000|2021-09-09 14:05:00|7031.1|7030.1|7028.6|7027.6|7034.1|7033.1|7028.6|7027.6|840
1631196600000|2021-09-09 14:10:00|7028.3|7027.3|7031.5|7030.5|7031.8|7030.8|7026.8|7025.8|749
1631196900000|2021-09-09 14:15:00|7031.3|7030.3|7032.8|7031.8|7034.3|7033.3|7029.3|7028.3|895
1631197200000|2021-09-09 14:20:00|7033.3|7032.3|7033.8|7032.8|7035.3|7034.3|7033.3|7032.3|795
1631197500000|2021-09-09 14:25:00|7034.3|7033.3|7034.5|7033.5|7040.3|7039.3|7034.3|7033.3|851
1631197800000|2021-09-09 14:30:00|7034.8|7033.8|7037.3|7036.3|7039.8|7038.8|7034.5|7033.5|978
1631198100000|2021-09-09 14:35:00|7037.8|7036.8|7042.3|7041.3|7045.3|7044.3|7037.3|7036.3|2148
1631198400000|2021-09-09 14:40:00|7042.8|7041.8|7038.3|7037.3|7042.8|7041.8|7038.3|7037.3|708
1631198700000|2021-09-09 14:45:00|7038.8|7037.8|7034.8|7033.8|7041.3|7040.3|7034.3|7033.3|823
1631199000000|2021-09-09 14:50:00|7034.3|7033.3|7036.8|7035.8|7036.8|7035.8|7034.3|7033.3|479
1631199300000|2021-09-09 14:55:00|7036.3|7035.3|7037.8|7036.8|7039.3|7038.3|7035.8|7034.8|475
1631199600000|2021-09-09 15:00:00|7038|7037|7038.8|7037.8|7038.8|7037.8|7035.8|7034.8|936
1631199900000|2021-09-09 15:05:00|7039|7038|7040.3|7039.3|7041.8|7040.8|7038.8|7037.8|796
1631200200000|2021-09-09 15:10:00|7039.8|7038.8|7036.8|7035.8|7039.8|7038.8|7035.8|7034.8|608
1631200500000|2021-09-09 15:15:00|7037.3|7036.3|7033.3|7032.3|7037.8|7036.8|7032.8|7031.8|1379
1631200800000|2021-09-09 15:20:00|7033|7032|7026.3|7025.3|7033.3|7032.3|7025.8|7024.8|1207
1631201100000|2021-09-09 15:25:00|7026|7025|7023.8|7021.8|7028.8|7027.8|7022.8|7021.3|2722
1631201400000|2021-09-09 15:30:00|7024.3|7022.3|7025|7023|7027.3|7025.3|7019.3|7017.3|4890
1631201700000|2021-09-09 15:35:00|7025.3|7023.3|7029.8|7027.8|7029.8|7027.8|7023.8|7021.8|1866
1631202000000|2021-09-09 15:40:00|7029.3|7027.3|7032|7030|7032.3|7030.3|7028.8|7026.8|571
1631202300000|2021-09-09 15:45:00|7031.8|7029.8|7032.8|7030.8|7032.8|7030.8|7031.3|7029.3|343
1631202600000|2021-09-09 15:50:00|7032.5|7030.5|7028.3|7026.3|7033.8|7031.8|7026.3|7024.3|620
1631202900000|2021-09-09 15:55:00|7027.8|7025.8|7031.8|7029.8|7031.8|7029.8|7027.8|7025.8|244
1631203200000|2021-09-09 16:00:00|7032|7030|7025|7023|7032.8|7030.8|7024.8|7022.8|293
1631203500000|2021-09-09 16:05:00|7024.8|7022.8|7028.3|7026.3|7028.5|7026.5|7024.8|7022.8|399
1631203800000|2021-09-09 16:10:00|7028|7026|7028.3|7026.3|7028.8|7026.8|7026.3|7024.3|181
1631204100000|2021-09-09 16:15:00|7028|7026|7026.3|7024.3|7028.3|7026.3|7022.3|7020.3|231
1631204400000|2021-09-09 16:20:00|7026|7024|7023.8|7021.8|7026.8|7024.8|7023.8|7021.8|111
1631204700000|2021-09-09 16:25:00|7023.5|7021.5|7025.3|7023.3|7026.8|7024.8|7023.5|7021.5|325
1631205000000|2021-09-09 16:30:00|7025|7023|7027.3|7025.3|7027.5|7025.5|7021.3|7019.3|234
1631205300000|2021-09-09 16:35:00|7027.8|7025.8|7027.8|7025.8|7028.8|7026.8|7026.8|7024.8|238
1631205600000|2021-09-09 16:40:00|7027.5|7025.5|7027.3|7025.3|7028.3|7026.3|7025.8|7023.8|76
1631205900000|2021-09-09 16:45:00|7027|7025|7027|7025|7027.3|7025.3|7026.3|7024.3|97
1631206200000|2021-09-09 16:50:00|7027.3|7025.3|7024|7022|7028|7026|7023.8|7021.8|132
1631206500000|2021-09-09 16:55:00|7023.8|7021.8|7021|7019|7024.3|7022.3|7020.3|7018.3|114
1631206800000|2021-09-09 17:00:00|7020.8|7018.8|7023.3|7021.3|7023.8|7021.8|7020.8|7018.8|141
1631207100000|2021-09-09 17:05:00|7023.5|7021.5|7019.5|7017.5|7023.5|7021.5|7019.3|7017.3|173
1631207400000|2021-09-09 17:10:00|7019.8|7017.8|7022.3|7020.3|7022.3|7020.3|7019|7017|122
1631207700000|2021-09-09 17:15:00|7021.8|7019.8|7017.3|7015.3|7022.8|7020.8|7017.3|7015.3|139
1631208000000|2021-09-09 17:20:00|7017.5|7015.5|7007.8|7005.8|7017.8|7015.8|7005.8|7003.8|440
1631208300000|2021-09-09 17:25:00|7008.3|7006.3|7006.3|7004.3|7008.3|7006.3|7003.3|7001.3|493
1631208600000|2021-09-09 17:30:00|7005.8|7003.8|7002.3|7000.3|7005.8|7003.8|6998.3|6996.3|373
1631208900000|2021-09-09 17:35:00|7001.8|6999.8|6998|6996|7003.5|7001.5|6996.8|6994.8|617
1631209200000|2021-09-09 17:40:00|6998.3|6996.3|6999.3|6997.3|7003.3|7001.3|6997.3|6995.3|245
1631209500000|2021-09-09 17:45:00|6999.8|6997.8|7002.8|7000.8|7003.3|7001.3|6999.3|6997.3|54
1631209800000|2021-09-09 17:50:00|7003.3|7001.3|7001|6999|7003.3|7001.3|6998.8|6996.8|483
1631210100000|2021-09-09 17:55:00|7001.3|6999.3|7000|6998|7003.3|7001.3|6998.8|6996.8|123
1631210400000|2021-09-09 18:00:00|6999.8|6997.8|6992.8|6990.8|7002.3|7000.3|6992.8|6990.8|273
1631210700000|2021-09-09 18:05:00|6993.3|6991.3|6999.5|6997.5|6999.5|6997.5|6992.8|6990.8|139
1631211000000|2021-09-09 18:10:00|6999.3|6997.3|7000.8|6998.8|7000.8|6998.8|6997.8|6995.8|48
1631211300000|2021-09-09 18:15:00|7000.5|6998.5|6999|6997|7001|6999|6998.8|6996.8|88
1631211600000|2021-09-09 18:20:00|6999.3|6997.3|6999|6997|7000.8|6998.8|6996.8|6994.8|103
1631211900000|2021-09-09 18:25:00|6999.8|6997.8|7000|6998|7001.3|6999.3|6999.3|6997.3|82
1631212200000|2021-09-09 18:30:00|6999.8|6997.8|7001|6999|7002|7000|6999.3|6997.3|183
1631212500000|2021-09-09 18:35:00|7000.8|6998.8|6999.3|6997.3|7002.3|7000.3|6998.5|6996.5|142
1631212800000|2021-09-09 18:40:00|6999.8|6997.8|6998.8|6996.8|7000.8|6998.8|6997|6995|96
1631213100000|2021-09-09 18:45:00|6999|6997|7002.8|7000.8|7003.8|7001.8|6997.8|6995.8|105
1631213400000|2021-09-09 18:50:00|7003.3|7001.3|7003.8|7001.8|7004.3|7002.3|7001.3|6999.3|177
1631213700000|2021-09-09 18:55:00|7004.3|7002.3|7003.8|7001.8|7005.3|7003.3|7002.3|7000.3|165
1631214000000|2021-09-09 19:00:00|7003.3|7001.3|7004|7002|7005.3|7003.3|7003.3|7001.3|1039
1631214300000|2021-09-09 19:05:00|7003.8|7001.8|7003|7001|7006.8|7004.8|7002.3|7000.3|101
1631214600000|2021-09-09 19:10:00|7002.8|7000.8|7001.5|6999.5|7006.8|7004.8|7001.3|6999.3|79
1631214900000|2021-09-09 19:15:00|7001.3|6999.3|7000.3|6998.3|7002.8|7000.8|6999.8|6997.8|88
1631215200000|2021-09-09 19:20:00|7000|6998|7003|7001|7003.3|7001.3|7000|6998|60
1631215500000|2021-09-09 19:25:00|7003.3|7001.3|7001.8|6999.8|7003.5|7001.5|7001.8|6999.8|44
1631215800000|2021-09-09 19:30:00|7001.5|6999.5|7003|7001|7005.3|7003.3|6999.8|6997.8|182
1631216100000|2021-09-09 19:35:00|7003.3|7001.3|7009|7007|7010.3|7008.3|7002.3|7000.3|297
1631216400000|2021-09-09 19:40:00|7009.3|7007.3|7013.3|7011.3|7014.8|7012.8|7007.8|7005.8|224
1631216700000|2021-09-09 19:45:00|7012.8|7010.8|7006.5|7004.5|7014.3|7012.3|7006.3|7004.3|281
1631217000000|2021-09-09 19:50:00|7006.3|7004.3|7001.8|6999.8|7008.5|7006.5|7001.3|6999.3|426
1631217300000|2021-09-09 19:55:00|7001.3|6999.3|7010.9|7006.9|7010.9|7007.5|7001.3|6999.3|1242
1631217600000|2021-09-09 20:00:00|7011.2|7007.2|7008.4|7004.4|7013.7|7009.7|7008.4|7004.4|0
1631217900000|2021-09-09 20:05:00|7008.1|7004.1|7008.8|7004.8|7009.1|7005.1|7004.2|7000.2|0
1631218200000|2021-09-09 20:10:00|7009.1|7005.1|7010.3|7006.3|7011.3|7007.3|7009.1|7005.1|0
1631218500000|2021-09-09 20:15:00|7010|7006|7010.9|7006.9|7010.9|7006.9|7009.1|7005.1|0
1631218800000|2021-09-09 20:20:00|7011.2|7007.2|7009.2|7005.2|7011.2|7007.2|7008.8|7004.8|0
1631219100000|2021-09-09 20:25:00|7009.5|7005.5|7010.1|7006.1|7010.4|7006.4|7009.2|7005.2|0
1631219400000|2021-09-09 20:30:00|7009.8|7005.8|7008.1|7004.1|7010.3|7006.3|7008.1|7004.1|0
1631219700000|2021-09-09 20:35:00|7008.5|7004.5|7007.1|7003.1|7008.5|7004.5|7006.8|7002.8|0
1631220000000|2021-09-09 20:40:00|7006.8|7002.8|7005.5|7001.5|7006.8|7002.8|7003.9|6999.9|0
1631220300000|2021-09-09 20:45:00|7005.2|7001.2|7006.8|7002.8|7007.1|7003.1|7005.2|7001.2|0
1631220600000|2021-09-09 20:50:00|7007.1|7003.1|7006.9|7002.9|7007.4|7003.4|7006.4|7002.4|0
1631220900000|2021-09-09 20:55:00|7006.3|7002.3|7009|7005|7009.1|7005.1|7005.7|7001.7|0
1631221200000|2021-09-09 21:00:00|7008.8|7004.8|7008.8|7004.8|7010|7006|7008.5|7004.5|0
1631221500000|2021-09-09 21:05:00|7008.6|7004.6|7008.4|7004.4|7008.7|7004.7|7007.8|7003.8|0
1631221800000|2021-09-09 21:10:00|7008.5|7004.5|7008.5|7004.5|7008.6|7004.6|7008.5|7004.5|0
1631222100000|2021-09-09 21:15:00|7008.6|7004.6|7008.6|7004.6|7008.6|7004.6|7008.5|7004.5|0
1631222400000|2021-09-09 21:20:00|7008.7|7004.7|7009.3|7005.3|7009.4|7005.4|7007.9|7003.9|0
1631222700000|2021-09-09 21:25:00|7009.5|7005.5|7011.2|7007.2|7011.2|7007.2|7009.5|7005.5|0
1631223000000|2021-09-09 21:30:00|7011.3|7007.3|7011.1|7007.1|7011.3|7007.3|7011.1|7007.1|0
1631223300000|2021-09-09 21:35:00|7011.3|7007.3|7013|7009|7013|7009|7011.3|7007.3|0
1631223600000|2021-09-09 21:40:00|7013.1|7009.1|7013.7|7009.7|7016.5|7012.5|7012.7|7008.7|0
1631223900000|2021-09-09 21:45:00|7012.7|7008.7|7011.8|7007.8|7012.7|7008.7|7011.6|7007.6|0
1631224200000|2021-09-09 21:50:00|7011.9|7007.9|7011.6|7007.6|7011.9|7007.9|7011.5|7007.5|0
1631224500000|2021-09-09 21:55:00|7011.5|7007.5|7011.7|7007.7|7011.7|7007.7|7011.1|7007.1|0
1631224800000|2021-09-09 22:00:00|7009.8|7005.8|7010|7006|7011.9|7007.9|7009.4|7005.4|0
1631225100000|2021-09-09 22:05:00|7011.2|7007.2|7010|7006|7011.4|7007.4|7009.3|7005.3|0
1631225400000|2021-09-09 22:10:00|7010.3|7006.3|7016.5|7012.5|7017.3|7013.3|7010.1|7006.1|0
1631225700000|2021-09-09 22:15:00|7016.4|7012.4|7016.8|7012.8|7016.9|7012.9|7014.9|7010.9|0
1631226000000|2021-09-09 22:20:00|7016.9|7012.9|7014.2|7010.2|7017.1|7013.1|7014.2|7010.2|0
1631226300000|2021-09-09 22:25:00|7013.9|7009.9|7015.1|7011.1|7015.1|7011.1|7012|7008|0
1631226600000|2021-09-09 22:30:00|7015.4|7011.4|7014.9|7010.9|7017.4|7013.4|7014.6|7010.6|0
1631226900000|2021-09-09 22:35:00|7015.2|7011.2|7017.6|7013.6|7017.6|7013.6|7015|7011|0
1631227200000|2021-09-09 22:40:00|7017.8|7013.8|7016.6|7012.6|7017.9|7013.9|7016.3|7012.3|0
1631227500000|2021-09-09 22:45:00|7016.8|7012.8|7017.9|7013.9|7019.5|7015.5|7016.8|7012.8|0
1631227800000|2021-09-09 22:50:00|7018.3|7014.3|7019.1|7015.1|7019.2|7015.2|7017.9|7013.9|0
1631228100000|2021-09-09 22:55:00|7018.1|7014.1|7019|7015|7019.3|7015.3|7018.1|7014.1|0
1631228400000|2021-09-09 23:00:00|7018.8|7014.8|7016.3|7012.3|7019|7015|7015.2|7011.2|0
1631228700000|2021-09-09 23:05:00|7016.4|7012.4|7014.4|7010.4|7016.6|7012.6|7014.2|7010.2|0
1631229000000|2021-09-09 23:10:00|7014.7|7010.7|7015.9|7011.9|7016.2|7012.2|7014.7|7010.7|0
1631229300000|2021-09-09 23:15:00|7015.6|7011.6|7015.6|7011.6|7015.9|7011.9|7014.8|7010.8|0
1631229600000|2021-09-09 23:20:00|7015.9|7011.9|7016|7012|7017.1|7013.1|7015.9|7011.9|0
1631229900000|2021-09-09 23:25:00|7016.1|7012.1|7013|7009|7016.3|7012.3|7011.4|7007.4|0
1631230200000|2021-09-09 23:30:00|7013.2|7009.2|7014.4|7010.4|7015|7011|7013|7009|0
1631230500000|2021-09-09 23:35:00|7014.2|7010.2|7012.4|7008.4|7014.4|7010.4|7012.4|7008.4|0
1631230800000|2021-09-09 23:40:00|7012.3|7008.3|7013.7|7009.7|7013.7|7009.7|7012.3|7008.3|0
1631231100000|2021-09-09 23:45:00|7014|7010|7013.2|7009.2|7015.6|7011.6|7013.1|7009.1|0
1631231400000|2021-09-09 23:50:00|7013.4|7009.4|7013.4|7009.4|7014.3|7010.3|7012.9|7008.9|0
1631231700000|2021-09-09 23:55:00|7013.1|7009.1|7013.4|7009.4|7015.6|7011.6|7013.1|7009.1|0
1631232000000|2021-09-10 00:00:00|7013.7|7009.7|7012.8|7009.8|7014.6|7010.6|7004.3|7001.3|158
1631232300000|2021-09-10 00:05:00|7012.5|7009.5|7018.5|7015.5|7018.5|7015.5|7012.5|7009.5|71
1631232600000|2021-09-10 00:10:00|7018.8|7015.8|7016|7013|7019.8|7016.8|7015.8|7012.8|66
1631232900000|2021-09-10 00:15:00|7016.5|7013.5|7017.3|7014.3|7019|7016|7013.8|7010.8|106
1631233200000|2021-09-10 00:20:00|7017|7014|7016.5|7013.5|7018|7015|7015.3|7012.3|13
1631233500000|2021-09-10 00:25:00|7016|7013|7015|7012|7016.3|7013.3|7014|7011|15
1631233800000|2021-09-10 00:30:00|7014.8|7011.8|7011.3|7008.3|7015.8|7012.8|7010|7007|49
1631234100000|2021-09-10 00:35:00|7010.5|7007.5|7011.5|7008.5|7012.3|7009.3|7009.5|7006.5|43
1631234400000|2021-09-10 00:40:00|7011.8|7008.8|7012.3|7009.3|7014.5|7011.5|7010.5|7007.5|43
1631234700000|2021-09-10 00:45:00|7012|7009|7013.5|7010.5|7014.8|7011.8|7011.8|7008.8|36
1631235000000|2021-09-10 00:50:00|7013.8|7010.8|7013.8|7010.8|7015|7012|7012.5|7009.5|34
1631235300000|2021-09-10 00:55:00|7013.5|7010.5|7011.5|7008.5|7014|7011|7010.8|7007.8|28
1631235600000|2021-09-10 01:00:00|7011.3|7008.3|7008.5|7005.5|7011.3|7008.3|7007.8|7004.8|25
1631235900000|2021-09-10 01:05:00|7008.8|7005.8|7008.3|7005.3|7008.8|7005.8|7006.3|7003.3|10
1631236200000|2021-09-10 01:10:00|7008|7005|7007|7004|7008.5|7005.5|7006|7003|25
1631236500000|2021-09-10 01:15:00|7006.8|7003.8|7006|7003|7007.3|7004.3|7003.5|7000.5|37
1631236800000|2021-09-10 01:20:00|7005.8|7002.8|7005|7002|7007|7004|7004.5|7001.5|28
1631237100000|2021-09-10 01:25:00|7004.8|7001.8|7009|7006|7009.3|7006.3|7004.8|7001.8|11
1631237400000|2021-09-10 01:30:00|7008.8|7005.8|7009.3|7006.3|7009.8|7006.8|7007|7004|26
1631237700000|2021-09-10 01:35:00|7008.5|7005.5|7014.5|7011.5|7014.5|7011.5|7008|7005|23
1631238000000|2021-09-10 01:40:00|7014.8|7011.8|7014.5|7011.5|7017.5|7014.5|7014.5|7011.5|38
1631238300000|2021-09-10 01:45:00|7014.3|7011.3|7015|7012|7016|7013|7014|7011|16
1631238600000|2021-09-10 01:50:00|7015.3|7012.3|7021|7018|7021|7018|7015|7012|76
1631238900000|2021-09-10 01:55:00|7021.3|7018.3|7020|7017|7022|7019|7018.8|7015.8|9
1631239200000|2021-09-10 02:00:00|7019.8|7016.8|7020.8|7017.8|7022.3|7019.3|7019.5|7016.5|25
1631239500000|2021-09-10 02:05:00|7021.3|7018.3|7021.5|7018.5|7023|7020|7020.8|7017.8|22
1631239800000|2021-09-10 02:10:00|7021.3|7018.3|7021.8|7018.8|7022|7019|7020.5|7017.5|12
1631240100000|2021-09-10 02:15:00|7020.5|7017.5|7023.3|7020.3|7023.5|7020.5|7020.5|7017.5|22
1631240400000|2021-09-10 02:20:00|7023.5|7020.5|7024.8|7021.8|7024.8|7021.8|7022|7019|21
1631240700000|2021-09-10 02:25:00|7025.3|7022.3|7024.5|7021.5|7025.5|7022.5|7023.5|7020.5|22
1631241000000|2021-09-10 02:30:00|7024.3|7021.3|7026.5|7023.5|7027|7024|7023.8|7020.8|11
1631241300000|2021-09-10 02:35:00|7026.8|7023.8|7027|7024|7028.5|7025.5|7026|7023|35
1631241600000|2021-09-10 02:40:00|7026.8|7023.8|7026.8|7023.8|7028|7025|7026|7023|10
1631241900000|2021-09-10 02:45:00|7026.5|7023.5|7025.5|7022.5|7027.3|7024.3|7025|7022|38
1631242200000|2021-09-10 02:50:00|7025|7022|7025.5|7022.5|7026|7023|7024.8|7021.8|14
1631242500000|2021-09-10 02:55:00|7025.3|7022.3|7029.8|7026.8|7030.3|7027.3|7025|7022|62
1631242800000|2021-09-10 03:00:00|7030.5|7027.5|7031|7028|7032.5|7029.5|7029.8|7026.8|26
1631243100000|2021-09-10 03:05:00|7031.3|7028.3|7029.5|7026.5|7032|7029|7029.5|7026.5|10
1631243400000|2021-09-10 03:10:00|7029.8|7026.8|7032.8|7029.8|7032.8|7029.8|7028.5|7025.5|9
1631243700000|2021-09-10 03:15:00|7033|7030|7032.5|7029.5|7033.8|7030.8|7031.5|7028.5|9
1631244000000|2021-09-10 03:20:00|7032.3|7029.3|7030.8|7027.8|7032.5|7029.5|7030.5|7027.5|7
1631244300000|2021-09-10 03:25:00|7031|7028|7032|7029|7032.3|7029.3|7030.8|7027.8|21
1631244600000|2021-09-10 03:30:00|7031.8|7028.8|7033|7030|7033|7030|7031.3|7028.3|21
1631244900000|2021-09-10 03:35:00|7033.5|7030.5|7034|7031|7035|7032|7032.5|7029.5|19
1631245200000|2021-09-10 03:40:00|7033.8|7030.8|7032|7029|7033.8|7030.8|7032|7029|12
1631245500000|2021-09-10 03:45:00|7032.3|7029.3|7031.3|7028.3|7033|7030|7031.3|7028.3|10
1631245800000|2021-09-10 03:50:00|7031|7028|7031.3|7028.3|7031.3|7028.3|7030.8|7027.8|39
1631246100000|2021-09-10 03:55:00|7032|7029|7032|7029|7032.8|7029.8|7031|7028|44
1631246400000|2021-09-10 04:00:00|7031.8|7028.8|7032.3|7029.3|7033|7030|7031.5|7028.5|15
1631246700000|2021-09-10 04:05:00|7032.5|7029.5|7034.5|7031.5|7034.8|7031.8|7032.5|7029.5|35
1631247000000|2021-09-10 04:10:00|7034.8|7031.8|7033.3|7030.3|7035|7032|7033.3|7030.3|13
1631247300000|2021-09-10 04:15:00|7033|7030|7035|7032|7035|7032|7033|7030|9
1631247600000|2021-09-10 04:20:00|7035.3|7032.3|7036.8|7033.8|7038|7035|7035|7032|73
1631247900000|2021-09-10 04:25:00|7037|7034|7037|7034|7037.5|7034.5|7036.3|7033.3|24
1631248200000|2021-09-10 04:30:00|7037.3|7034.3|7040|7037|7040|7037|7037|7034|31
1631248500000|2021-09-10 04:35:00|7040.8|7037.8|7043|7040|7044|7041|7040.5|7037.5|104
1631248800000|2021-09-10 04:40:00|7043.3|7040.3|7043.5|7040.5|7046.5|7043.5|7043|7040|18
1631249100000|2021-09-10 04:45:00|7043.8|7040.8|7045|7042|7046.8|7043.8|7043.8|7040.8|43
1631249400000|2021-09-10 04:50:00|7045.3|7042.3|7046.5|7043.5|7047|7044|7045.3|7042.3|25
1631249700000|2021-09-10 04:55:00|7046.8|7043.8|7045|7042|7047|7044|7045|7042|23
1631250000000|2021-09-10 05:00:00|7045.3|7042.3|7047|7044|7047.8|7044.8|7045.3|7042.3|20
1631250300000|2021-09-10 05:05:00|7047.3|7044.3|7045.8|7042.8|7049|7046|7045.5|7042.5|110
1631250600000|2021-09-10 05:10:00|7046|7043|7050.8|7047.8|7051.8|7048.8|7046|7043|44
1631250900000|2021-09-10 05:15:00|7051|7048|7047.3|7044.3|7051.5|7048.5|7046.5|7043.5|30
1631251200000|2021-09-10 05:20:00|7047|7044|7048.5|7045.5|7048.8|7045.8|7047|7044|11
1631251500000|2021-09-10 05:25:00|7048.8|7045.8|7047.5|7044.5|7050.3|7047.3|7047.5|7044.5|13
1631251800000|2021-09-10 05:30:00|7047.8|7044.8|7047.5|7044.5|7047.8|7044.8|7046.5|7043.5|30
1631252100000|2021-09-10 05:35:00|7047.8|7044.8|7048.5|7045.5|7048.8|7045.8|7046.5|7043.5|26
1631252400000|2021-09-10 05:40:00|7048.8|7045.8|7048|7045|7049.5|7046.5|7047.5|7044.5|27
1631252700000|2021-09-10 05:45:00|7048.3|7045.3|7051.3|7048.3|7051.3|7048.3|7047.5|7044.5|82
1631253000000|2021-09-10 05:50:00|7051.5|7048.5|7049.5|7046.5|7052.8|7049.8|7049|7046|185
1631253300000|2021-09-10 05:55:00|7049.8|7046.8|7050|7047|7052.5|7049.5|7049|7046|134
1631253600000|2021-09-10 06:00:00|7050.3|7047.3|7050|7048|7052.3|7050.3|7047|7045|387
1631253900000|2021-09-10 06:05:00|7050.3|7048.3|7049.5|7047.5|7050.8|7048.8|7047|7045|122
1631254200000|2021-09-10 06:10:00|7049.3|7047.3|7050|7048|7050.3|7048.3|7048|7046|137
1631254500000|2021-09-10 06:15:00|7050.3|7048.3|7051.8|7049.8|7053.5|7051.5|7047.5|7045.5|141
1631254800000|2021-09-10 06:20:00|7051.3|7049.3|7049.5|7047.5|7053.3|7051.3|7049|7047|111
1631255100000|2021-09-10 06:25:00|7049.8|7047.8|7051.5|7049.5|7052.3|7050.3|7049.3|7047.3|168
1631255400000|2021-09-10 06:30:00|7052|7050|7049.8|7047.8|7053.3|7051.3|7049.8|7047.8|188
1631255700000|2021-09-10 06:35:00|7050.8|7048.8|7046.3|7044.3|7051.5|7049.5|7045.8|7043.8|133
1631256000000|2021-09-10 06:40:00|7046.5|7044.5|7047.8|7045.8|7047.8|7045.8|7044.8|7042.8|430
1631256300000|2021-09-10 06:45:00|7047.5|7045.5|7054.8|7052.8|7055|7053|7047.5|7045.5|329
1631256600000|2021-09-10 06:50:00|7055|7053|7052.3|7050.3|7055.3|7053.3|7052.3|7050.3|238
1631256900000|2021-09-10 06:55:00|7052.5|7050.5|7058.5|7056.5|7059.3|7057.3|7052.5|7050.5|805
1631257200000|2021-09-10 07:00:00|7058|7057|7039.3|7038.3|7058|7057|7039.3|7038.3|33317
1631257500000|2021-09-10 07:05:00|7038.8|7037.8|7031.3|7030.3|7041.3|7040.3|7030.8|7029.8|39732
1631257800000|2021-09-10 07:10:00|7031|7030|7041.3|7040.3|7042.8|7041.8|7031|7030|2052
1631258100000|2021-09-10 07:15:00|7041|7040|7045|7044|7049.3|7048.3|7038.5|7037.5|1066
1631258400000|2021-09-10 07:20:00|7044.8|7043.8|7051|7050|7052.5|7051.5|7044.3|7043.3|838
1631258700000|2021-09-10 07:25:00|7051.3|7050.3|7046.8|7045.8|7052.3|7051.3|7045.3|7044.3|769
1631259000000|2021-09-10 07:30:00|7047.3|7046.3|7050.3|7049.3|7051.8|7050.8|7047.3|7046.3|1866
1631259300000|2021-09-10 07:35:00|7050|7049|7044.3|7043.3|7050.5|7049.5|7044.3|7043.3|734
1631259600000|2021-09-10 07:40:00|7043.5|7042.5|7047.7|7046.7|7048.7|7047.7|7042.2|7041.2|465
1631259900000|2021-09-10 07:45:00|7048|7047|7049.2|7048.2|7051|7050|7047.5|7046.5|768
1631260200000|2021-09-10 07:50:00|7049|7048|7044|7043|7050.5|7049.5|7043|7042|636
1631260500000|2021-09-10 07:55:00|7044.5|7043.5|7046.7|7045.7|7047|7046|7044.5|7043.5|491
1631260800000|2021-09-10 08:00:00|7047|7046|7044.7|7043.7|7048.5|7047.5|7043.5|7042.5|483
1631261100000|2021-09-10 08:05:00|7045|7044|7042.7|7041.7|7046|7045|7041.5|7040.5|936
1631261400000|2021-09-10 08:10:00|7043|7042|7041.5|7040.5|7043.5|7042.5|7039.5|7038.5|815
1631261700000|2021-09-10 08:15:00|7042|7041|7044.7|7043.7|7047.2|7046.2|7042|7041|395
1631262000000|2021-09-10 08:20:00|7045.2|7044.2|7045.7|7044.7|7047|7046|7044|7043|226
1631262300000|2021-09-10 08:25:00|7046|7045|7045|7044|7047|7046|7042|7041|1009
1631262600000|2021-09-10 08:30:00|7045.2|7044.2|7049.5|7048.5|7049.7|7048.7|7044.5|7043.5|422
1631262900000|2021-09-10 08:35:00|7049.7|7048.7|7051.2|7050.2|7052.2|7051.2|7048.7|7047.7|459
1631263200000|2021-09-10 08:40:00|7051|7050|7051|7050|7053.5|7052.5|7049.2|7048.2|369
1631263500000|2021-09-10 08:45:00|7051.2|7050.2|7054.5|7053.5|7055|7054|7051.2|7050.2|375
1631263800000|2021-09-10 08:50:00|7055|7054|7055|7054|7055.5|7054.5|7053|7052|331
1631264100000|2021-09-10 08:55:00|7055.2|7054.2|7053.5|7052.5|7056|7055|7052|7051|317
1631264400000|2021-09-10 09:00:00|7053.2|7052.2|7053|7052|7054.2|7053.2|7051.2|7050.2|585
1631264700000|2021-09-10 09:05:00|7053.5|7052.5|7051.5|7050.5|7053.5|7052.5|7051.5|7050.5|334
1631265000000|2021-09-10 09:10:00|7052|7051|7050|7049|7053.2|7052.2|7048.7|7047.7|1133
1631265300000|2021-09-10 09:15:00|7050.5|7049.5|7050.5|7049.5|7052|7051|7048.7|7047.7|300
1631265600000|2021-09-10 09:20:00|7049.7|7048.7|7049|7048|7051|7050|7048.5|7047.5|302
1631265900000|2021-09-10 09:25:00|7048.7|7047.7|7047|7046|7049.5|7048.5|7047|7046|284
1631266200000|2021-09-10 09:30:00|7046.5|7045.5|7046.2|7045.2|7049.2|7048.2|7046.2|7045.2|335
1631266500000|2021-09-10 09:35:00|7046.5|7045.5|7046.2|7045.2|7048|7047|7045.5|7044.5|236
1631266800000|2021-09-10 09:40:00|7046.5|7045.5|7045|7044|7046.7|7045.7|7044|7043|450
1631267100000|2021-09-10 09:45:00|7045.2|7044.2|7046|7045|7047.7|7046.7|7044.5|7043.5|357
1631267400000|2021-09-10 09:50:00|7045.7|7044.7|7042.7|7041.7|7045.7|7044.7|7041.7|7040.7|283
1631267700000|2021-09-10 09:55:00|7043|7042|7041.2|7040.2|7043.7|7042.7|7040|7039|1807
1631268000000|2021-09-10 10:00:00|7041|7040|7045|7044|7045.7|7044.7|7040.5|7039.5|432
1631268300000|2021-09-10 10:05:00|7044.7|7043.7|7046|7045|7046.5|7045.5|7042.5|7041.5|224
1631268600000|2021-09-10 10:10:00|7045.5|7044.5|7048|7047|7048|7047|7044.5|7043.5|345
1631268900000|2021-09-10 10:15:00|7047.7|7046.7|7051.7|7050.7|7052|7051|7047.5|7046.5|243
1631269200000|2021-09-10 10:20:00|7051.5|7050.5|7051.2|7050.2|7053|7052|7050.5|7049.5|213
1631269500000|2021-09-10 10:25:00|7051.5|7050.5|7051|7050|7051.5|7050.5|7050|7049|223
1631269800000|2021-09-10 10:30:00|7051.2|7050.2|7045.5|7044.5|7051.5|7050.5|7045|7044|351
1631270100000|2021-09-10 10:35:00|7045.7|7044.7|7047.5|7046.5|7048|7047|7045.5|7044.5|335
1631270400000|2021-09-10 10:40:00|7048|7047|7050.7|7049.7|7051.5|7050.5|7047.5|7046.5|339
1631270700000|2021-09-10 10:45:00|7051|7050|7050|7049|7051.5|7050.5|7048.5|7047.5|352
1631271000000|2021-09-10 10:50:00|7049.5|7048.5|7053.5|7052.5|7053.5|7052.5|7049|7048|213
1631271300000|2021-09-10 10:55:00|7054|7053|7050.7|7049.7|7054.5|7053.5|7050.7|7049.7|312
1631271600000|2021-09-10 11:00:00|7051|7050|7048.5|7047.5|7051|7050|7048|7047|316
1631271900000|2021-09-10 11:05:00|7049|7048|7049|7048|7049.5|7048.5|7048.2|7047.2|146
1631272200000|2021-09-10 11:10:00|7048.5|7047.5|7047.5|7046.5|7048.7|7047.7|7047.5|7046.5|166
1631272500000|2021-09-10 11:15:00|7047|7046|7045.5|7044.5|7047.5|7046.5|7045.2|7044.2|188
1631272800000|2021-09-10 11:20:00|7045|7044|7047.5|7046.5|7047.7|7046.7|7044.5|7043.5|144
1631273100000|2021-09-10 11:25:00|7048|7047|7048.2|7047.2|7049|7048|7046.5|7045.5|170
1631273400000|2021-09-10 11:30:00|7048|7047|7046|7045|7049|7048|7045.5|7044.5|3167
1631273700000|2021-09-10 11:35:00|7046.2|7045.2|7045.5|7044.5|7047|7046|7043.2|7042.2|15484
1631274000000|2021-09-10 11:40:00|7045.9|7044.9|7043.6|7042.6|7045.9|7044.9|7042.9|7041.9|730
1631274300000|2021-09-10 11:45:00|7043.9|7042.9|7043.6|7042.6|7044.4|7043.4|7042.4|7041.4|248
1631274600000|2021-09-10 11:50:00|7043.9|7042.9|7044.9|7043.9|7044.9|7043.9|7043.6|7042.6|157
1631274900000|2021-09-10 11:55:00|7044.6|7043.6|7044.6|7043.6|7046.4|7045.4|7043.9|7042.9|679
1631275200000|2021-09-10 12:00:00|7044.4|7043.4|7048.6|7047.6|7049.4|7048.4|7043.9|7042.9|790
1631275500000|2021-09-10 12:05:00|7048.9|7047.9|7051.4|7050.4|7051.9|7050.9|7048.9|7047.9|189
1631275800000|2021-09-10 12:10:00|7051.1|7050.1|7051.9|7050.9|7052.4|7051.4|7050.4|7049.4|259
1631276100000|2021-09-10 12:15:00|7051.6|7050.6|7050.4|7049.4|7051.9|7050.9|7048.1|7047.1|326
1631276400000|2021-09-10 12:20:00|7050.9|7049.9|7051.4|7050.4|7052.4|7051.4|7050.6|7049.6|198
1631276700000|2021-09-10 12:25:00|7051.9|7050.9|7049.9|7048.9|7051.9|7050.9|7049.9|7048.9|296
1631277000000|2021-09-10 12:30:00|7050.1|7049.1|7053.4|7052.4|7053.4|7052.4|7049.9|7048.9|342
1631277300000|2021-09-10 12:35:00|7052.9|7051.9|7052.9|7051.9|7054.4|7053.4|7052.4|7051.4|242
1631277600000|2021-09-10 12:40:00|7053.1|7052.1|7052.6|7051.6|7054.6|7053.6|7052.6|7051.6|277
1631277900000|2021-09-10 12:45:00|7052.4|7051.4|7049.4|7048.4|7052.9|7051.9|7048.4|7047.4|289
1631278200000|2021-09-10 12:50:00|7049.1|7048.1|7049.4|7048.4|7050.6|7049.6|7048.9|7047.9|185
1631278500000|2021-09-10 12:55:00|7048.9|7047.9|7047.4|7046.4|7049.4|7048.4|7047.4|7046.4|248
1631278800000|2021-09-10 13:00:00|7047.6|7046.6|7047.9|7046.9|7048.1|7047.1|7045.4|7044.4|348
1631279100000|2021-09-10 13:05:00|7048.1|7047.1|7048.6|7047.6|7049.4|7048.4|7047.9|7046.9|782
1631279400000|2021-09-10 13:10:00|7048.4|7047.4|7048.6|7047.6|7049.6|7048.6|7046.9|7045.9|488
1631279700000|2021-09-10 13:15:00|7048.9|7047.9|7049.6|7048.6|7051.9|7050.9|7048.4|7047.4|433
1631280000000|2021-09-10 13:20:00|7049.9|7048.9|7049.1|7048.1|7049.9|7048.9|7046.9|7045.9|484
1631280300000|2021-09-10 13:25:00|7049.4|7048.4|7049.9|7048.9|7050.4|7049.4|7047.6|7046.6|438
1631280600000|2021-09-10 13:30:00|7050.1|7049.1|7052.6|7051.6|7054.4|7053.4|7046.6|7045.6|961
1631280900000|2021-09-10 13:35:00|7052.9|7051.9|7045.4|7044.4|7054.6|7053.6|7043.6|7042.6|796
1631281200000|2021-09-10 13:40:00|7045.6|7044.6|7039.4|7038.4|7047.4|7046.4|7038.9|7037.9|1053
1631281500000|2021-09-10 13:45:00|7039.9|7038.9|7041.4|7040.4|7044.4|7043.4|7038.9|7037.9|1614
1631281800000|2021-09-10 13:50:00|7041.1|7040.1|7033.9|7032.9|7041.1|7040.1|7033.9|7032.9|782
1631282100000|2021-09-10 13:55:00|7033.4|7032.4|7033.4|7032.4|7038.9|7037.9|7033.1|7032.1|759
1631282400000|2021-09-10 14:00:00|7033.1|7032.1|7028.4|7027.4|7033.9|7032.9|7027.9|7026.9|1059
1631282700000|2021-09-10 14:05:00|7028.9|7027.9|7033.6|7032.6|7034.4|7033.4|7027.4|7026.4|978
1631283000000|2021-09-10 14:10:00|7034|7033|7030.8|7029.8|7034.5|7033.5|7027.8|7026.8|888
1631283300000|2021-09-10 14:15:00|7030.5|7029.5|7035|7034|7038.3|7037.3|7029.8|7028.8|773
1631283600000|2021-09-10 14:20:00|7035.3|7034.3|7039.3|7038.3|7039.3|7038.3|7034.5|7033.5|1802
1631283900000|2021-09-10 14:25:00|7039|7038|7037.3|7036.3|7040.8|7039.8|7036.8|7035.8|515
1631284200000|2021-09-10 14:30:00|7036.8|7035.8|7026.8|7025.8|7036.8|7035.8|7024.8|7023.8|1390
1631284500000|2021-09-10 14:35:00|7027.3|7026.3|7021.3|7020.3|7027.8|7026.8|7020.8|7019.8|1263
1631284800000|2021-09-10 14:40:00|7021|7020|7018.3|7017.3|7025.3|7024.3|7016.3|7015.3|1427
1631285100000|2021-09-10 14:45:00|7018|7017|7020.3|7019.3|7024.8|7023.8|7013.8|7012.8|1022
1631285400000|2021-09-10 14:50:00|7020.8|7019.8|7020.8|7019.8|7026.3|7025.3|7017.8|7016.8|1452
1631285700000|2021-09-10 14:55:00|7020.5|7019.5|7023.5|7022.5|7027.3|7026.3|7013.3|7012.3|2037
1631286000000|2021-09-10 15:00:00|7023.8|7022.8|7027.8|7026.8|7027.8|7026.8|7021.3|7020.3|894
1631286300000|2021-09-10 15:05:00|7027.3|7026.3|7026.8|7025.8|7028.3|7027.3|7021.8|7020.8|685
1631286600000|2021-09-10 15:10:00|7027|7026|7030.8|7029.8|7031.8|7030.8|7025.3|7024.3|543
1631286900000|2021-09-10 15:15:00|7030.3|7029.3|7028.3|7027.3|7033.5|7032.5|7028|7027|738
1631287200000|2021-09-10 15:20:00|7028.5|7027.5|7026.3|7025.3|7028.8|7027.8|7023.8|7022.8|981
1631287500000|2021-09-10 15:25:00|7025.8|7024.8|7028.3|7026.3|7030.8|7029.8|7025.8|7024.8|8199
1631287800000|2021-09-10 15:30:00|7028.8|7026.8|7029.3|7027.3|7032|7030|7025.3|7023.3|3696
1631288100000|2021-09-10 15:35:00|7029.5|7027.5|7030.3|7028.3|7033.3|7031.3|7029.5|7027.5|988
1631288400000|2021-09-10 15:40:00|7030.8|7028.8|7030.3|7028.3|7032.3|7030.3|7027.8|7025.8|507
1631288700000|2021-09-10 15:45:00|7030.5|7028.5|7027.3|7025.3|7032.5|7030.5|7026.8|7024.8|428
1631289000000|2021-09-10 15:50:00|7027.5|7025.5|7029.5|7027.5|7031.3|7029.3|7027.3|7025.3|314
1631289300000|2021-09-10 15:55:00|7029.8|7027.8|7032|7030|7032.3|7030.3|7028.8|7026.8|1475
1631289600000|2021-09-10 16:00:00|7031.8|7029.8|7032|7030|7033|7031|7030|7028|243
1631289900000|2021-09-10 16:05:00|7032.3|7030.3|7037.5|7035.5|7037.8|7035.8|7032|7030|221
1631290200000|2021-09-10 16:10:00|7037.3|7035.3|7034.8|7032.8|7037.3|7035.3|7034|7032|244
1631290500000|2021-09-10 16:15:00|7035|7033|7034.8|7032.8|7037.8|7035.8|7034.8|7032.8|115
1631290800000|2021-09-10 16:20:00|7035.3|7033.3|7035.8|7033.8|7036.8|7034.8|7034.8|7032.8|1272
1631291100000|2021-09-10 16:25:00|7036.3|7034.3|7036|7034|7036.8|7034.8|7035|7033|607
1631291400000|2021-09-10 16:30:00|7036.3|7034.3|7034.3|7032.3|7036.3|7034.3|7034|7032|227
1631291700000|2021-09-10 16:35:00|7034.8|7032.8|7037.3|7035.3|7038.3|7036.3|7034.8|7032.8|144
1631292000000|2021-09-10 16:40:00|7037|7035|7036.5|7034.5|7037.3|7035.3|7035.8|7033.8|92
1631292300000|2021-09-10 16:45:00|7036.8|7034.8|7036.3|7034.3|7038.3|7036.3|7035.8|7033.8|283
1631292600000|2021-09-10 16:50:00|7036.5|7034.5|7036.8|7034.8|7036.8|7034.8|7034.3|7032.3|118
1631292900000|2021-09-10 16:55:00|7036.3|7034.3|7036.3|7034.3|7037.3|7035.3|7036|7034|78
1631293200000|2021-09-10 17:00:00|7036.5|7034.5|7037.8|7035.8|7038.8|7036.8|7036.5|7034.5|142
1631293500000|2021-09-10 17:05:00|7038.3|7036.3|7035.3|7033.3|7038.3|7036.3|7034.8|7032.8|112
1631293800000|2021-09-10 17:10:00|7035.5|7033.5|7036.5|7034.5|7037.3|7035.3|7034.3|7032.3|100
1631294100000|2021-09-10 17:15:00|7036.8|7034.8|7035.3|7033.3|7036.8|7034.8|7035|7033|60
1631294400000|2021-09-10 17:20:00|7035.8|7033.8|7033.8|7031.8|7035.8|7033.8|7032|7030|133
1631294700000|2021-09-10 17:25:00|7034|7032|7031.3|7029.3|7034|7032|7031.3|7029.3|116
1631295000000|2021-09-10 17:30:00|7030.8|7028.8|7032.3|7030.3|7032.8|7030.8|7030.5|7028.5|53
1631295300000|2021-09-10 17:35:00|7032.5|7030.5|7034|7032|7034.3|7032.3|7031.3|7029.3|56
1631295600000|2021-09-10 17:40:00|7034.3|7032.3|7032.3|7030.3|7034.3|7032.3|7031|7029|97
1631295900000|2021-09-10 17:45:00|7031.8|7029.8|7029.3|7027.3|7032.8|7030.8|7029.3|7027.3|1167
1631296200000|2021-09-10 17:50:00|7029.8|7027.8|7028.8|7026.8|7030.3|7028.3|7028.8|7026.8|155
1631296500000|2021-09-10 17:55:00|7029|7027|7032.3|7030.3|7032.3|7030.3|7028.8|7026.8|94
1631296800000|2021-09-10 18:00:00|7031.8|7029.8|7033.3|7031.3|7033.5|7031.5|7031.8|7029.8|37
1631297100000|2021-09-10 18:05:00|7033|7031|7032|7030|7033.8|7031.8|7031|7029|33
1631297400000|2021-09-10 18:10:00|7031.8|7029.8|7031.8|7029.8|7033.3|7031.3|7030.8|7028.8|35
1631297700000|2021-09-10 18:15:00|7031.3|7029.3|7031.8|7029.8|7032.5|7030.5|7031.3|7029.3|37
1631298000000|2021-09-10 18:20:00|7031.5|7029.5|7032.8|7030.8|7033.8|7031.8|7030.8|7028.8|101
1631298300000|2021-09-10 18:25:00|7033.3|7031.3|7030.3|7028.3|7034|7032|7029.5|7027.5|67
1631298600000|2021-09-10 18:30:00|7029.8|7027.8|7025.3|7023.3|7029.8|7027.8|7025|7023|116
1631298900000|2021-09-10 18:35:00|7025.5|7023.5|7026.8|7024.8|7026.8|7024.8|7025|7023|70
1631299200000|2021-09-10 18:40:00|7026.5|7024.5|7029|7027|7029|7027|7026|7024|80
1631299500000|2021-09-10 18:45:00|7028.8|7026.8|7027|7025|7028.8|7026.8|7026.3|7024.3|36
1631299800000|2021-09-10 18:50:00|7027.3|7025.3|7028.8|7026.8|7028.8|7026.8|7026.5|7024.5|26
1631300100000|2021-09-10 18:55:00|7029|7027|7026.5|7024.5|7030|7028|7026.5|7024.5|127
1631300400000|2021-09-10 19:00:00|7026.3|7024.3|7024.5|7022.5|7026.8|7024.8|7024.3|7022.3|76
1631300700000|2021-09-10 19:05:00|7024.3|7022.3|7024.3|7022.3|7026.8|7024.8|7023.3|7021.3|92
1631301000000|2021-09-10 19:10:00|7024|7022|7022.3|7020.3|7024.8|7022.8|7019.3|7017.3|126
1631301300000|2021-09-10 19:15:00|7022|7020|7019.8|7017.8|7023.3|7021.3|7018.3|7016.3|65
1631301600000|2021-09-10 19:20:00|7020|7018|7016.8|7014.8|7020.3|7018.3|7016.5|7014.5|167
1631301900000|2021-09-10 19:25:00|7017|7015|7018.3|7016.3|7020.3|7018.3|7016.8|7014.8|93
1631302200000|2021-09-10 19:30:00|7017.8|7015.8|7016.8|7014.8|7020.3|7018.3|7016.5|7014.5|114
1631302500000|2021-09-10 19:35:00|7017.3|7015.3|7013.8|7011.8|7018|7016|7012.5|7010.5|187
1631302800000|2021-09-10 19:40:00|7013.5|7011.5|7014.5|7012.5|7014.8|7012.8|7011.3|7009.3|210
1631303100000|2021-09-10 19:45:00|7014.3|7012.3|7012|7010|7014.8|7012.8|7011.3|7009.3|198
1631303400000|2021-09-10 19:50:00|7012.5|7010.5|7008.3|7006.3|7012.5|7010.5|7007.8|7005.8|293
1631303700000|2021-09-10 19:55:00|7008.8|7006.8|7012.1|7008.1|7012.1|7008.3|7006.3|7004.3|375
1631304000000|2021-09-10 20:00:00|7012.5|7008.5|7017.2|7013.2|7017.6|7013.6|7010.6|7006.6|0
1631304300000|2021-09-10 20:05:00|7017.5|7013.5|7011.2|7007.2|7017.9|7013.9|7010.1|7006.1|0
1631304600000|2021-09-10 20:10:00|7011.5|7007.5|7007.6|7003.6|7012.5|7008.5|7006.9|7002.9|0
1631304900000|2021-09-10 20:15:00|7007.4|7003.4|7013.7|7009.7|7013.9|7009.9|7007|7003|0
1631305200000|2021-09-10 20:20:00|7013.5|7009.5|7013.5|7009.5|7017.2|7013.2|7013.5|7009.5|0
1631305500000|2021-09-10 20:25:00|7014.3|7010.3|7014.5|7010.5|7015.2|7011.2|7013.8|7009.8|0
1631305800000|2021-09-10 20:30:00|7014.6|7010.6|7014.4|7010.4|7015|7011|7013.9|7009.9|0
1631306100000|2021-09-10 20:35:00|7014.2|7010.2|7014.5|7010.5|7014.8|7010.8|7014.2|7010.2|0
1631306400000|2021-09-10 20:40:00|7014.2|7010.2|7015.1|7011.1|7015.4|7011.4|7014.2|7010.2|0
1631306700000|2021-09-10 20:45:00|7015.3|7011.3|7018.2|7014.2|7018.2|7014.2|7015.3|7011.3|0
1631307000000|2021-09-10 20:50:00|7018.4|7014.4|7022.4|7018.4|7022.4|7018.4|7018|7014|0
1631307300000|2021-09-10 20:55:00|7022.7|7018.7|7022.5|7018.5|7024.5|7020.5|7022.1|7018.1|0
1631484000000|2021-09-12 22:00:00|7029|7025|7023.8|7019.8|7029.9|7025.9|7023.7|7019.7|0
1631484300000|2021-09-12 22:05:00|7024|7020|7020.5|7016.5|7024.5|7020.5|7019.2|7015.2|0
1631484600000|2021-09-12 22:10:00|7020.2|7016.2|7025.4|7021.4|7025.8|7021.8|7020.2|7016.2|0
1631484900000|2021-09-12 22:15:00|7025.5|7021.5|7025.8|7021.8|7026.5|7022.5|7024.2|7020.2|0
1631485200000|2021-09-12 22:20:00|7025.9|7021.9|7027|7023|7027.8|7023.8|7025.6|7021.6|0
1631485500000|2021-09-12 22:25:00|7026.6|7022.6|7026|7022|7026.7|7022.7|7025.4|7021.4|0
1631485800000|2021-09-12 22:30:00|7026.3|7022.3|7026.4|7022.4|7027.2|7023.2|7025.8|7021.8|0
1631486100000|2021-09-12 22:35:00|7026.6|7022.6|7029.1|7025.1|7029.3|7025.3|7026.4|7022.4|0
1631486400000|2021-09-12 22:40:00|7029|7025|7030.5|7026.5|7030.8|7026.8|7028.7|7024.7|0
1631486700000|2021-09-12 22:45:00|7030.8|7026.8|7030.6|7026.6|7032.1|7028.1|7030.6|7026.6|0
1631487000000|2021-09-12 22:50:00|7030.9|7026.9|7032.8|7028.8|7033.2|7029.2|7030.3|7026.3|0
1631487300000|2021-09-12 22:55:00|7032.7|7028.7|7033.8|7029.8|7033.8|7029.8|7031.2|7027.2|0
1631487600000|2021-09-12 23:00:00|7034.1|7030.1|7032.4|7028.4|7034.4|7030.4|7031.3|7027.3|0
1631487900000|2021-09-12 23:05:00|7032.7|7028.7|7033.9|7029.9|7034|7030|7032.7|7028.7|0
1631488200000|2021-09-12 23:10:00|7034|7030|7033|7029|7034.3|7030.3|7033|7029|0
1631488500000|2021-09-12 23:15:00|7033.3|7029.3|7032.3|7028.3|7033.3|7029.3|7032.3|7028.3|0
1631488800000|2021-09-12 23:20:00|7032|7028|7033.5|7029.5|7033.5|7029.5|7031.3|7027.3|0
1631489100000|2021-09-12 23:25:00|7032.2|7028.2|7033.9|7029.9|7034.1|7030.1|7031.9|7027.9|0
1631489400000|2021-09-12 23:30:00|7034.2|7030.2|7037.1|7033.1|7037.7|7033.7|7034.2|7030.2|0
1631489700000|2021-09-12 23:35:00|7036.9|7032.9|7036|7032|7037.1|7033.1|7035.4|7031.4|0
1631490000000|2021-09-12 23:40:00|7036.3|7032.3|7035.9|7031.9|7036.3|7032.3|7035.1|7031.1|0
1631490300000|2021-09-12 23:45:00|7035.8|7031.8|7034.5|7030.5|7036.6|7032.6|7033.2|7029.2|0
1631490600000|2021-09-12 23:50:00|7034.3|7030.3|7037.4|7033.4|7037.4|7033.4|7033.9|7029.9|0
1631490900000|2021-09-12 23:55:00|7037.3|7033.3|7036.2|7032.2|7037.4|7033.4|7035.9|7031.9|0
1631491200000|2021-09-13 00:00:00|7036.2|7032.2|7026.5|7023.5|7036.5|7032.5|7023.8|7020.8|160
1631491500000|2021-09-13 00:05:00|7026.8|7023.8|7028.5|7025.5|7032.8|7029.8|7026.8|7023.8|97
1631491800000|2021-09-13 00:10:00|7028.3|7025.3|7031|7028|7032|7029|7027.8|7024.8|89
1631492100000|2021-09-13 00:15:00|7033.3|7030.3|7036.5|7033.5|7038.8|7035.8|7032.5|7029.5|182
1631492400000|2021-09-13 00:20:00|7036.8|7033.8|7035.5|7032.5|7037|7034|7033.3|7030.3|78
1631492700000|2021-09-13 00:25:00|7035.3|7032.3|7030|7027|7036.3|7033.3|7029.5|7026.5|64
1631493000000|2021-09-13 00:30:00|7030.3|7027.3|7036|7033|7036|7033|7029.5|7026.5|57
1631493300000|2021-09-13 00:35:00|7035.5|7032.5|7037.8|7034.8|7040|7037|7035.3|7032.3|32
1631493600000|2021-09-13 00:40:00|7037.5|7034.5|7040|7037|7040.3|7037.3|7037.5|7034.5|9
1631493900000|2021-09-13 00:45:00|7039.8|7036.8|7039.5|7036.5|7041.5|7038.5|7039.3|7036.3|13
1631494200000|2021-09-13 00:50:00|7039.8|7036.8|7037.8|7034.8|7040|7037|7037.8|7034.8|22
1631494500000|2021-09-13 00:55:00|7038|7035|7029|7026|7038|7035|7029|7026|40
1631494800000|2021-09-13 01:00:00|7029.3|7026.3|7030|7027|7032|7029|7027|7024|75
1631495100000|2021-09-13 01:05:00|7029.8|7026.8|7027.3|7024.3|7031.5|7028.5|7025.8|7022.8|22
1631495400000|2021-09-13 01:10:00|7027|7024|7030.3|7027.3|7030.5|7027.5|7025.8|7022.8|23
1631495700000|2021-09-13 01:15:00|7030|7027|7027|7024|7030|7027|7025.3|7022.3|5
1631496000000|2021-09-13 01:20:00|7026.8|7023.8|7024|7021|7028.5|7025.5|7023.5|7020.5|11
1631496300000|2021-09-13 01:25:00|7023.5|7020.5|7025.3|7022.3|7027.5|7024.5|7023.5|7020.5|13
1631496600000|2021-09-13 01:30:00|7024.8|7021.8|7027.3|7024.3|7027.3|7024.3|7023.3|7020.3|33
1631496900000|2021-09-13 01:35:00|7027.5|7024.5|7023.5|7020.5|7027.5|7024.5|7023.3|7020.3|12
1631497200000|2021-09-13 01:40:00|7023.3|7020.3|7025|7022|7026.8|7023.8|7022|7019|138
1631497500000|2021-09-13 01:45:00|7024.5|7021.5|7028.5|7025.5|7029|7026|7024.3|7021.3|40
1631497800000|2021-09-13 01:50:00|7028|7025|7028.5|7025.5|7029|7026|7026|7023|26
1631498100000|2021-09-13 01:55:00|7028.8|7025.8|7024.8|7021.8|7030|7027|7024.8|7021.8|19
1631498400000|2021-09-13 02:00:00|7024.5|7021.5|7027.5|7024.5|7029.3|7026.3|7024.3|7021.3|13
1631498700000|2021-09-13 02:05:00|7027.8|7024.8|7028.8|7025.8|7029.8|7026.8|7025.3|7022.3|14
1631499000000|2021-09-13 02:10:00|7029|7026|7029.8|7026.8|7030.8|7027.8|7028.5|7025.5|2
1631499300000|2021-09-13 02:15:00|7029.5|7026.5|7024.5|7021.5|7029.5|7026.5|7024.3|7021.3|5
1631499600000|2021-09-13 02:20:00|7024.3|7021.3|7026.3|7023.3|7026.8|7023.8|7023.3|7020.3|2
1631499900000|2021-09-13 02:25:00|7026|7023|7025.3|7022.3|7026|7023|7023|7020|29
1631500200000|2021-09-13 02:30:00|7025.5|7022.5|7026.5|7023.5|7027|7024|7024.8|7021.8|27
1631500500000|2021-09-13 02:35:00|7026.8|7023.8|7028|7025|7028.5|7025.5|7026.5|7023.5|10
1631500800000|2021-09-13 02:40:00|7027.8|7024.8|7029.8|7026.8|7030.8|7027.8|7026.5|7023.5|13
1631501100000|2021-09-13 02:45:00|7030|7027|7027.5|7024.5|7030|7027|7026.5|7023.5|8
1631501400000|2021-09-13 02:50:00|7027.8|7024.8|7027|7024|7029.5|7026.5|7027|7024|5
1631501700000|2021-09-13 02:55:00|7027.5|7024.5|7027.8|7024.8|7028.3|7025.3|7024.8|7021.8|12
1631502000000|2021-09-13 03:00:00|7027.5|7024.5|7027.5|7024.5|7028.3|7025.3|7026.8|7023.8|11
1631502300000|2021-09-13 03:05:00|7027.8|7024.8|7028.5|7025.5|7028.5|7025.5|7026|7023|15
1631502600000|2021-09-13 03:10:00|7028.3|7025.3|7028|7025|7029|7026|7026.5|7023.5|23
1631502900000|2021-09-13 03:15:00|7028.3|7025.3|7032|7029|7033|7030|7028.3|7025.3|41
1631503200000|2021-09-13 03:20:00|7032.5|7029.5|7033|7030|7033.3|7030.3|7032.3|7029.3|10
1631503500000|2021-09-13 03:25:00|7032.8|7029.8|7031.8|7028.8|7033.3|7030.3|7031.8|7028.8|30
1631503800000|2021-09-13 03:30:00|7032|7029|7029.5|7026.5|7033|7030|7029|7026|27
1631504100000|2021-09-13 03:35:00|7029.8|7026.8|7030.8|7027.8|7031.5|7028.5|7029|7026|16
1631504400000|2021-09-13 03:40:00|7031|7028|7029.5|7026.5|7031.3|7028.3|7029.5|7026.5|17
1631504700000|2021-09-13 03:45:00|7029.3|7026.3|7029|7026|7029.5|7026.5|7028|7025|31
1631505000000|2021-09-13 03:50:00|7028.8|7025.8|7030.3|7027.3|7030.3|7027.3|7027.8|7024.8|14
1631505300000|2021-09-13 03:55:00|7029.5|7026.5|7029|7026|7029.5|7026.5|7028.3|7025.3|10
1631505600000|2021-09-13 04:00:00|7029.3|7026.3|7029.5|7026.5|7029.8|7026.8|7028.5|7025.5|9
1631505900000|2021-09-13 04:05:00|7029.8|7026.8|7029.5|7026.5|7030.3|7027.3|7029.3|7026.3|11
1631506200000|2021-09-13 04:10:00|7029.8|7026.8|7028.8|7025.8|7029.8|7026.8|7028.8|7025.8|7
1631506500000|2021-09-13 04:15:00|7028.5|7025.5|7029.5|7026.5|7029.5|7026.5|7027.8|7024.8|17
1631506800000|2021-09-13 04:20:00|7029.3|7026.3|7027.5|7024.5|7029.5|7026.5|7027.3|7024.3|21
1631507100000|2021-09-13 04:25:00|7027.8|7024.8|7026.5|7023.5|7029|7026|7025.3|7022.3|47
1631507400000|2021-09-13 04:30:00|7026.3|7023.3|7026|7023|7026.5|7023.5|7024|7021|48
1631507700000|2021-09-13 04:35:00|7026.5|7023.5|7028.8|7025.8|7028.8|7025.8|7026.5|7023.5|7
1631508000000|2021-09-13 04:40:00|7028.5|7025.5|7027.5|7024.5|7029.3|7026.3|7027|7024|58
1631508300000|2021-09-13 04:45:00|7026.5|7023.5|7027.3|7024.3|7028|7025|7026.3|7023.3|18
1631508600000|2021-09-13 04:50:00|7027.5|7024.5|7026.8|7023.8|7027.5|7024.5|7026|7023|16
1631508900000|2021-09-13 04:55:00|7026|7023|7028|7025|7028|7025|7026|7023|15
1631509200000|2021-09-13 05:00:00|7028.3|7025.3|7024.3|7021.3|7028.8|7025.8|7022.8|7019.8|49
1631509500000|2021-09-13 05:05:00|7024|7021|7020.3|7017.3|7024|7021|7019.3|7016.3|53
1631509800000|2021-09-13 05:10:00|7020|7017|7020|7017|7022|7019|7016.8|7013.8|63
1631510100000|2021-09-13 05:15:00|7020.5|7017.5|7019.8|7016.8|7021.3|7018.3|7019.8|7016.8|30
1631510400000|2021-09-13 05:20:00|7020|7017|7021.8|7018.8|7022.3|7019.3|7019|7016|47
1631510700000|2021-09-13 05:25:00|7022|7019|7022.8|7019.8|7023|7020|7020|7017|35
1631511000000|2021-09-13 05:30:00|7023|7020|7022|7019|7023|7020|7021.3|7018.3|29
1631511300000|2021-09-13 05:35:00|7021.8|7018.8|7023.5|7020.5|7023.8|7020.8|7020.8|7017.8|47
1631511600000|2021-09-13 05:40:00|7023.8|7020.8|7025.5|7022.5|7026.3|7023.3|7023.3|7020.3|56
1631511900000|2021-09-13 05:45:00|7025.8|7022.8|7029|7026|7029.3|7026.3|7025.3|7022.3|41
1631512200000|2021-09-13 05:50:00|7029.3|7026.3|7031.3|7028.3|7031.3|7028.3|7029.3|7026.3|45
1631512500000|2021-09-13 05:55:00|7031.5|7028.5|7037.8|7034.8|7037.8|7034.8|7031.5|7028.5|110
1631512800000|2021-09-13 06:00:00|7037.5|7034.5|7047|7045|7047.3|7045.3|7035.5|7033|375
1631513100000|2021-09-13 06:05:00|7047.3|7045.3|7050.5|7048.5|7050.8|7048.8|7046|7044|300
1631513400000|2021-09-13 06:10:00|7051|7049|7054|7052|7054|7052|7050|7048|174
1631513700000|2021-09-13 06:15:00|7054.3|7052.3|7054.3|7052.3|7055.8|7053.8|7052.8|7050.8|179
1631514000000|2021-09-13 06:20:00|7054|7052|7055.8|7053.8|7056|7054|7053.3|7051.3|143
1631514300000|2021-09-13 06:25:00|7056|7054|7054.3|7052.3|7057.5|7055.5|7053.8|7051.8|117
1631514600000|2021-09-13 06:30:00|7054.5|7052.5|7054.3|7052.3|7058|7056|7053.8|7051.8|161
1631514900000|2021-09-13 06:35:00|7054|7052|7053.3|7051.3|7055.3|7053.3|7053.3|7051.3|134
1631515200000|2021-09-13 06:40:00|7053.5|7051.5|7055.5|7053.5|7056.5|7054.5|7053.5|7051.5|135
1631515500000|2021-09-13 06:45:00|7054.8|7052.8|7060.3|7058.3|7060.5|7058.5|7054.8|7052.8|242
1631515800000|2021-09-13 06:50:00|7060|7058|7056|7054|7060|7058|7054.5|7052.5|333
1631516100000|2021-09-13 06:55:00|7056.5|7054.5|7058.8|7056.8|7061.3|7059.3|7055|7053|687
1631516400000|2021-09-13 07:00:00|7058.3|7057.3|7066.8|7065.8|7066.8|7065.8|7052.5|7051.5|3755
1631516700000|2021-09-13 07:05:00|7066.3|7065.3|7062|7061|7068.3|7067.3|7059.5|7058.5|1718
1631517000000|2021-09-13 07:10:00|7061.5|7060.5|7068|7067|7073|7072|7061.3|7060.3|1425
1631517300000|2021-09-13 07:15:00|7068.3|7067.3|7059|7058|7071.8|7070.8|7058.8|7057.8|797
1631517600000|2021-09-13 07:20:00|7059.3|7058.3|7054.8|7053.8|7065.8|7064.8|7054.8|7053.8|1564
1631517900000|2021-09-13 07:25:00|7055|7054|7060.8|7059.8|7062.5|7061.5|7055|7054|909
1631518200000|2021-09-13 07:30:00|7060.3|7059.3|7059.8|7058.8|7064.5|7063.5|7057.3|7056.3|1064
1631518500000|2021-09-13 07:35:00|7060|7059|7060.8|7059.8|7062|7061|7057|7056|1346
1631518800000|2021-09-13 07:40:00|7059.8|7058.8|7057.3|7056.3|7062.3|7061.3|7057|7056|2000
1631519100000|2021-09-13 07:45:00|7057|7056|7058.8|7057.8|7064.8|7063.8|7057|7056|1146
1631519400000|2021-09-13 07:50:00|7059|7058|7063|7062|7064.3|7063.3|7058.5|7057.5|3592
1631519700000|2021-09-13 07:55:00|7062.8|7061.8|7060.5|7059.5|7064.3|7063.3|7059.8|7058.8|1826
1631520000000|2021-09-13 08:00:00|7060.8|7059.8|7065.3|7064.3|7068.5|7067.5|7060.8|7059.8|802
1631520300000|2021-09-13 08:05:00|7065.5|7064.5|7067.5|7066.5|7069.8|7068.8|7065.3|7064.3|889
1631520600000|2021-09-13 08:10:00|7067.3|7066.3|7069.8|7068.8|7072.3|7071.3|7067.3|7066.3|654
1631520900000|2021-09-13 08:15:00|7070|7069|7070|7069|7074.3|7073.3|7069.8|7068.8|644
1631521200000|2021-09-13 08:20:00|7069.8|7068.8|7065.3|7064.3|7072.3|7071.3|7065.3|7064.3|1459
1631521500000|2021-09-13 08:25:00|7064.8|7063.8|7066|7065|7067|7066|7064.3|7063.3|851
1631521800000|2021-09-13 08:30:00|7066.3|7065.3|7066.8|7065.8|7071.8|7070.8|7065.8|7064.8|590
1631522100000|2021-09-13 08:35:00|7067|7066|7063.5|7062.5|7067.3|7066.3|7063.3|7062.3|447
1631522400000|2021-09-13 08:40:00|7063.8|7062.8|7063|7062|7066.5|7065.5|7062.8|7061.8|1019
1631522700000|2021-09-13 08:45:00|7063.3|7062.3|7064.8|7063.8|7066|7065|7061.5|7060.5|1017
1631523000000|2021-09-13 08:50:00|7065|7064|7062.3|7061.3|7066.8|7065.8|7062.3|7061.3|620
1631523300000|2021-09-13 08:55:00|7062.5|7061.5|7063.8|7062.8|7064.8|7063.8|7061.5|7060.5|594
1631523600000|2021-09-13 09:00:00|7064|7063|7063.3|7062.3|7065.8|7064.8|7061.8|7060.8|848
1631523900000|2021-09-13 09:05:00|7063.5|7062.5|7062.5|7061.5|7065.3|7064.3|7062.3|7061.3|964
1631524200000|2021-09-13 09:10:00|7062.8|7061.8|7064.3|7063.3|7065|7064|7060.3|7059.3|1345
1631524500000|2021-09-13 09:15:00|7064.8|7063.8|7064.8|7063.8|7066.5|7065.5|7064|7063|589
1631524800000|2021-09-13 09:20:00|7065.3|7064.3|7066.3|7065.3|7069.3|7068.3|7065.3|7064.3|522
1631525100000|2021-09-13 09:25:00|7066.8|7065.8|7066.5|7065.5|7068.3|7067.3|7065.5|7064.5|482
1631525400000|2021-09-13 09:30:00|7066.8|7065.8|7068.8|7067.8|7070.3|7069.3|7066|7065|3055
1631525700000|2021-09-13 09:35:00|7068.5|7067.5|7069.8|7068.8|7071.3|7070.3|7067.8|7066.8|955
1631526000000|2021-09-13 09:40:00|7069.5|7068.5|7067.3|7066.3|7070.3|7069.3|7066.5|7065.5|556
1631526300000|2021-09-13 09:45:00|7067.5|7066.5|7068.8|7067.8|7070|7069|7067.3|7066.3|422
1631526600000|2021-09-13 09:50:00|7069|7068|7069.3|7068.3|7071.3|7070.3|7067.8|7066.8|610
1631526900000|2021-09-13 09:55:00|7069.8|7068.8|7067.8|7066.8|7070.3|7069.3|7066.8|7065.8|787
1631527200000|2021-09-13 10:00:00|7068|7067|7071.3|7070.3|7071.5|7070.5|7067.8|7066.8|604
1631527500000|2021-09-13 10:05:00|7070.8|7069.8|7071.8|7070.8|7073.8|7072.8|7069.8|7068.8|931
1631527800000|2021-09-13 10:10:00|7071.5|7070.5|7069.8|7068.8|7072.3|7071.3|7068.3|7067.3|589
1631528100000|2021-09-13 10:15:00|7070.3|7069.3|7076|7075|7076.5|7075.5|7070.3|7069.3|731
1631528400000|2021-09-13 10:20:00|7076.3|7075.3|7074.3|7073.3|7076.8|7075.8|7074|7073|502
1631528700000|2021-09-13 10:25:00|7074.8|7073.8|7075.3|7074.3|7076.3|7075.3|7072.3|7071.3|1134
1631529000000|2021-09-13 10:30:00|7075.8|7074.8|7077.8|7076.8|7077.8|7076.8|7074.5|7073.5|1585
1631529300000|2021-09-13 10:35:00|7077.5|7076.5|7082|7081|7082.8|7081.8|7077.3|7076.3|749
1631529600000|2021-09-13 10:40:00|7082.3|7081.3|7086.3|7085.3|7087.3|7086.3|7082.3|7081.3|849
1631529900000|2021-09-13 10:45:00|7087|7086|7084.8|7083.8|7087.3|7086.3|7084.3|7083.3|890
1631530200000|2021-09-13 10:50:00|7085.3|7084.3|7083.3|7082.3|7086.3|7085.3|7082.3|7081.3|816
1631530500000|2021-09-13 10:55:00|7084.3|7083.3|7083.3|7082.3|7086|7085|7082.8|7081.8|681
1631530800000|2021-09-13 11:00:00|7083.5|7082.5|7085.8|7084.8|7085.8|7084.8|7082.3|7081.3|2085
1631531100000|2021-09-13 11:05:00|7086.3|7085.3|7088.8|7087.8|7089.3|7088.3|7085.8|7084.8|676
1631531400000|2021-09-13 11:10:00|7088.5|7087.5|7089.8|7088.8|7090.8|7089.8|7085.8|7084.8|730
1631531700000|2021-09-13 11:15:00|7090.8|7089.8|7089.3|7088.3|7093.3|7092.3|7088.8|7087.8|707
1631532000000|2021-09-13 11:20:00|7089|7088|7090.8|7089.8|7092.8|7091.8|7088|7087|742
1631532300000|2021-09-13 11:25:00|7090.5|7089.5|7089.3|7088.3|7090.8|7089.8|7087.8|7086.8|410
1631532600000|2021-09-13 11:30:00|7089.5|7088.5|7082.3|7081.3|7090.3|7089.3|7082|7081|755
1631532900000|2021-09-13 11:35:00|7082|7081|7083.8|7082.8|7085.3|7084.3|7081.8|7080.8|907
1631533200000|2021-09-13 11:40:00|7082.8|7081.8|7082.8|7081.8|7084.8|7083.8|7082.3|7081.3|537
1631533500000|2021-09-13 11:45:00|7082.5|7081.5|7084.5|7083.5|7084.8|7083.8|7081.8|7080.8|5031
1631533800000|2021-09-13 11:50:00|7084.3|7083.3|7083.8|7082.8|7086.3|7085.3|7083.3|7082.3|1251
1631534100000|2021-09-13 11:55:00|7084|7083|7086.3|7085.3|7086.3|7085.3|7084|7083|443
1631534400000|2021-09-13 12:00:00|7085.8|7084.8|7085|7084|7086.8|7085.8|7083.3|7082.3|391
1631534700000|2021-09-13 12:05:00|7085.3|7084.3|7084.8|7083.8|7086.3|7085.3|7084.3|7083.3|617
1631535000000|2021-09-13 12:10:00|7085.3|7084.3|7082.8|7081.8|7085.3|7084.3|7082.3|7081.3|749
1631535300000|2021-09-13 12:15:00|7082.3|7081.3|7083.3|7082.3|7083.8|7082.8|7081.3|7080.3|377
1631535600000|2021-09-13 12:20:00|7082.8|7081.8|7083|7082|7083.8|7082.8|7082.3|7081.3|357
1631535900000|2021-09-13 12:25:00|7083.3|7082.3|7080.3|7079.3|7083.8|7082.8|7079.5|7078.5|1116
1631536200000|2021-09-13 12:30:00|7080|7079|7079.8|7078.8|7081.3|7080.3|7079|7078|388
1631536500000|2021-09-13 12:35:00|7079.3|7078.3|7076.8|7075.8|7079.3|7078.3|7076|7075|420
1631536800000|2021-09-13 12:40:00|7077.3|7076.3|7080.3|7079.3|7080.3|7079.3|7075.8|7074.8|412
1631537100000|2021-09-13 12:45:00|7079.8|7078.8|7083.3|7082.3|7083.3|7082.3|7079.3|7078.3|546
1631537400000|2021-09-13 12:50:00|7083|7082|7082.5|7081.5|7083.8|7082.8|7081.8|7080.8|418
1631537700000|2021-09-13 12:55:00|7082.3|7081.3|7083.3|7082.3|7083.8|7082.8|7082.3|7081.3|316
1631538000000|2021-09-13 13:00:00|7083.8|7082.8|7087.3|7086.3|7087.3|7086.3|7083.3|7082.3|672
1631538300000|2021-09-13 13:05:00|7086.8|7085.8|7085.3|7084.3|7087.3|7086.3|7084.8|7083.8|649
1631538600000|2021-09-13 13:10:00|7085|7084|7083.3|7082.3|7085.8|7084.8|7082.8|7081.8|1507
1631538900000|2021-09-13 13:15:00|7083.8|7082.8|7081.3|7080.3|7084.3|7083.3|7080.8|7079.8|1680
1631539200000|2021-09-13 13:20:00|7081.5|7080.5|7082.3|7081.3|7083.8|7082.8|7080.3|7079.3|32168
1631539500000|2021-09-13 13:25:00|7081.8|7080.8|7079.8|7078.8|7083.3|7082.3|7079.8|7078.8|1902
1631539800000|2021-09-13 13:30:00|7080|7079|7076.3|7075.3|7082.8|7081.8|7074.8|7073.8|1497
1631540100000|2021-09-13 13:35:00|7076.8|7075.8|7076.8|7075.8|7079.3|7078.3|7073.3|7072.3|2383
1631540400000|2021-09-13 13:40:00|7077|7076|7077.3|7076.3|7078.8|7077.8|7072.8|7071.8|2202
1631540700000|2021-09-13 13:45:00|7076.8|7075.8|7076.3|7075.3|7080.3|7079.3|7075.3|7074.3|2263
1631541000000|2021-09-13 13:50:00|7076|7075|7077.5|7076.5|7081.5|7080.5|7075.8|7074.8|2783
1631541300000|2021-09-13 13:55:00|7077.8|7076.8|7075.3|7074.3|7079.8|7078.8|7074.8|7073.8|1587
1631541600000|2021-09-13 14:00:00|7075.8|7074.8|7071.3|7070.3|7076.8|7075.8|7068.3|7067.3|3418
1631541900000|2021-09-13 14:05:00|7071.8|7070.8|7065|7064|7071.8|7070.8|7063.8|7062.8|2308
1631542200000|2021-09-13 14:10:00|7066.4|7065.4|7064.2|7063.2|7066.9|7065.9|7062.2|7061.2|2729
1631542500000|2021-09-13 14:15:00|7063.9|7062.9|7070.2|7069.2|7070.4|7069.4|7063.7|7062.7|1839
1631542800000|2021-09-13 14:20:00|7070.7|7069.7|7074.7|7073.7|7076.7|7075.7|7069.7|7068.7|2314
1631543100000|2021-09-13 14:25:00|7074.4|7073.4|7077.7|7076.7|7077.9|7076.9|7073.2|7072.2|4363
1631543400000|2021-09-13 14:30:00|7077.4|7076.4|7077.9|7076.9|7080.7|7079.7|7074.2|7073.2|4465
1631543700000|2021-09-13 14:35:00|7077.7|7076.7|7083.2|7082.2|7084.2|7083.2|7077.2|7076.2|1678
1631544000000|2021-09-13 14:40:00|7083.4|7082.4|7077.7|7076.7|7084.7|7083.7|7076.7|7075.7|1718
1631544300000|2021-09-13 14:45:00|7078.4|7077.4|7079.9|7078.9|7081.9|7080.9|7077.7|7076.7|1847
1631544600000|2021-09-13 14:50:00|7079.7|7078.7|7077.2|7076.2|7080.4|7079.4|7076.4|7075.4|1609
1631544900000|2021-09-13 14:55:00|7077.4|7076.4|7077.2|7076.2|7080.2|7079.2|7076.2|7075.2|1847
1631545200000|2021-09-13 15:00:00|7077.9|7076.9|7073.7|7072.7|7079.2|7078.2|7072.7|7071.7|2041
1631545500000|2021-09-13 15:05:00|7074.2|7073.2|7072.2|7071.2|7076.4|7075.4|7070.9|7069.9|5889
1631545800000|2021-09-13 15:10:00|7071.9|7070.9|7066.7|7065.7|7072.2|7071.2|7065.2|7064.2|1803
1631546100000|2021-09-13 15:15:00|7066.2|7065.2|7066.7|7065.7|7068.2|7067.2|7064.2|7063.2|2162
1631546400000|2021-09-13 15:20:00|7067.2|7066.2|7068.2|7067.2|7068.7|7067.7|7066.2|7065.2|6461
1631546700000|2021-09-13 15:25:00|7067.7|7066.7|7072.7|7070.7|7072.7|7071.2|7067.7|7066.7|6422
1631547000000|2021-09-13 15:30:00|7072.2|7070.2|7071.7|7069.7|7076.7|7074.7|7069.2|7067.2|5795
1631547300000|2021-09-13 15:35:00|7072.2|7070.2|7077.2|7075.2|7077.4|7075.4|7070.7|7068.7|3581
1631547600000|2021-09-13 15:40:00|7076.9|7074.9|7073.2|7071.2|7077.7|7075.7|7071.7|7069.7|2400
1631547900000|2021-09-13 15:45:00|7072.9|7070.9|7069.4|7067.4|7076.2|7074.2|7069.2|7067.2|1198
1631548200000|2021-09-13 15:50:00|7069.2|7067.2|7071.7|7069.7|7071.9|7069.9|7067.2|7065.2|942
1631548500000|2021-09-13 15:55:00|7071.2|7069.2|7070.7|7068.7|7073.7|7071.7|7069.7|7067.7|1107
1631548800000|2021-09-13 16:00:00|7070.4|7068.4|7072.2|7070.2|7072.2|7070.2|7067.9|7065.9|402
1631549100000|2021-09-13 16:05:00|7072.4|7070.4|7072.4|7070.4|7074.2|7072.2|7071.7|7069.7|303
1631549400000|2021-09-13 16:10:00|7072.2|7070.2|7078.7|7076.7|7079.7|7077.7|7072.2|7070.2|312
1631549700000|2021-09-13 16:15:00|7078.2|7076.2|7076.7|7074.7|7079.4|7077.4|7074.7|7072.7|215
1631550000000|2021-09-13 16:20:00|7076.9|7074.9|7077.7|7075.7|7078.7|7076.7|7075.2|7073.2|1647
1631550300000|2021-09-13 16:25:00|7077.2|7075.2|7075.7|7073.7|7077.7|7075.7|7074.2|7072.2|300
1631550600000|2021-09-13 16:30:00|7075.2|7073.2|7075.2|7073.2|7077.7|7075.7|7074.7|7072.7|229
1631550900000|2021-09-13 16:35:00|7075.4|7073.4|7074.4|7072.4|7077.2|7075.2|7073.7|7071.7|187
1631551200000|2021-09-13 16:40:00|7074.7|7072.7|7069.2|7067.2|7074.9|7072.9|7069.2|7067.2|147
1631551500000|2021-09-13 16:45:00|7069.4|7067.4|7070.7|7068.7|7071.9|7069.9|7068.7|7066.7|198
1631551800000|2021-09-13 16:50:00|7071.2|7069.2|7071.7|7069.7|7073.2|7071.2|7070.9|7068.9|125
1631552100000|2021-09-13 16:55:00|7072.2|7070.2|7075.4|7073.4|7075.9|7073.9|7071.7|7069.7|241
1631552400000|2021-09-13 17:00:00|7075.2|7073.2|7073.2|7071.2|7076.9|7074.9|7072.7|7070.7|124
1631552700000|2021-09-13 17:05:00|7073.4|7071.4|7075.9|7073.9|7077.9|7075.9|7073.2|7071.2|198
1631553000000|2021-09-13 17:10:00|7076.2|7074.2|7072.7|7070.7|7076.2|7074.2|7072.7|7070.7|155
1631553300000|2021-09-13 17:15:00|7072.9|7070.9|7071.7|7069.7|7074.7|7072.7|7070.7|7068.7|157
1631553600000|2021-09-13 17:20:00|7071.2|7069.2|7070.7|7068.7|7072.2|7070.2|7069.7|7067.7|135
1631553900000|2021-09-13 17:25:00|7070.4|7068.4|7066.2|7064.2|7070.7|7068.7|7064.9|7062.9|280
1631554200000|2021-09-13 17:30:00|7065.7|7063.7|7063.7|7061.7|7066.7|7064.7|7063.2|7061.2|236
1631554500000|2021-09-13 17:35:00|7063.9|7061.9|7063.2|7061.2|7066.2|7064.2|7063.2|7061.2|192
1631554800000|2021-09-13 17:40:00|7062.7|7060.7|7059.7|7057.7|7064.7|7062.7|7059.7|7057.7|276
1631555100000|2021-09-13 17:45:00|7060.2|7058.2|7061.9|7059.9|7063.7|7061.7|7059.9|7057.9|138
1631555400000|2021-09-13 17:50:00|7061.7|7059.7|7059.4|7057.4|7061.7|7059.7|7058.2|7056.2|130
1631555700000|2021-09-13 17:55:00|7059.2|7057.2|7060.9|7058.9|7061.4|7059.4|7057.7|7055.7|146
1631556000000|2021-09-13 18:00:00|7060.7|7058.7|7061.9|7059.9|7064.2|7062.2|7059.9|7057.9|328
1631556300000|2021-09-13 18:05:00|7061.7|7059.7|7060.7|7058.7|7062.9|7060.9|7060.2|7058.2|190
1631556600000|2021-09-13 18:10:00|7060.4|7058.4|7056.7|7054.7|7060.4|7058.4|7055.9|7053.9|144
1631556900000|2021-09-13 18:15:00|7056.9|7054.9|7056.9|7054.9|7057.2|7055.2|7054.2|7052.2|185
1631557200000|2021-09-13 18:20:00|7056.7|7054.7|7054.2|7052.2|7057.2|7055.2|7053.7|7051.7|156
1631557500000|2021-09-13 18:25:00|7054.4|7052.4|7055.2|7053.2|7057.2|7055.2|7053.7|7051.7|172
1631557800000|2021-09-13 18:30:00|7054.9|7052.9|7053.2|7051.2|7055.2|7053.2|7052.2|7050.2|5864
1631558100000|2021-09-13 18:35:00|7052.9|7050.9|7051.4|7049.4|7053.4|7051.4|7050.2|7048.2|1510
1631558400000|2021-09-13 18:40:00|7051.7|7049.7|7055.7|7053.7|7056.2|7054.2|7051.2|7049.2|149
1631558700000|2021-09-13 18:45:00|7055.4|7053.4|7058.7|7056.7|7059.7|7057.7|7053.7|7051.7|153
1631559000000|2021-09-13 18:50:00|7058.9|7056.9|7055.7|7053.7|7059.4|7057.4|7055.7|7053.7|130
1631559300000|2021-09-13 18:55:00|7055.4|7053.4|7057.7|7055.7|7059.2|7057.2|7055.4|7053.4|207
1631559600000|2021-09-13 19:00:00|7057.2|7055.2|7050.7|7048.7|7057.2|7055.2|7049.9|7047.9|259
1631559900000|2021-09-13 19:05:00|7050.2|7048.2|7055.4|7053.4|7057.4|7055.4|7049.2|7047.2|185
1631560200000|2021-09-13 19:10:00|7055.7|7053.7|7059.4|7057.4|7061.7|7059.7|7055.7|7053.7|246
1631560500000|2021-09-13 19:15:00|7058.7|7056.7|7058.7|7056.7|7060.7|7058.7|7056.2|7054.2|160
1631560800000|2021-09-13 19:20:00|7058.9|7056.9|7059.7|7057.7|7060.4|7058.4|7055.2|7053.2|227
1631561100000|2021-09-13 19:25:00|7059.9|7057.9|7062.2|7060.2|7062.7|7060.7|7058.2|7056.2|147
1631561400000|2021-09-13 19:30:00|7061.7|7059.7|7063.2|7061.2|7064.7|7062.7|7059.7|7057.7|205
1631561700000|2021-09-13 19:35:00|7063.7|7061.7|7063.7|7061.7|7065.7|7063.7|7062.7|7060.7|236
1631562000000|2021-09-13 19:40:00|7063.2|7061.2|7059.4|7057.4|7063.2|7061.2|7059.2|7057.2|181
1631562300000|2021-09-13 19:45:00|7059.7|7057.7|7060.4|7058.4|7062.7|7060.7|7058.9|7056.9|247
1631562600000|2021-09-13 19:50:00|7060.7|7058.7|7064.7|7062.7|7066.2|7064.2|7059.7|7057.7|2069
1631562900000|2021-09-13 19:55:00|7064.9|7062.9|7068.5|7064.5|7068.5|7066.4|7064.2|7062.2|1587
1631563200000|2021-09-13 20:00:00|7068.2|7064.2|7070.3|7066.3|7072.5|7068.5|7067.6|7063.6|1
1631563500000|2021-09-13 20:05:00|7070.6|7066.6|7069.3|7065.3|7070.8|7066.8|7068.7|7064.7|0
1631563800000|2021-09-13 20:10:00|7069.6|7065.6|7069.4|7065.4|7069.7|7065.7|7068.3|7064.3|0
1631564100000|2021-09-13 20:15:00|7069|7065|7070.4|7066.4|7071.1|7067.1|7068.2|7064.2|0
1631564400000|2021-09-13 20:20:00|7070.6|7066.6|7070.3|7066.3|7070.8|7066.8|7070.3|7066.3|0
1631564700000|2021-09-13 20:25:00|7070.4|7066.4|7070.9|7066.9|7071.3|7067.3|7070.3|7066.3|0
1631565000000|2021-09-13 20:30:00|7071.2|7067.2|7072|7068|7073.2|7069.2|7071.2|7067.2|0
1631565300000|2021-09-13 20:35:00|7071.7|7067.7|7073.6|7069.6|7074.2|7070.2|7071.6|7067.6|0
1631565600000|2021-09-13 20:40:00|7073.7|7069.7|7073.6|7069.6|7073.7|7069.7|7073.6|7069.6|0
1631565900000|2021-09-13 20:45:00|7074|7070|7072.5|7068.5|7074|7070|7072.5|7068.5|0
1631566200000|2021-09-13 20:50:00|7072.8|7068.8|7072.4|7068.4|7072.8|7068.8|7072.4|7068.4|0
1631566500000|2021-09-13 20:55:00|7072|7068|7072|7068|7072.6|7068.6|7071.3|7067.3|0
1631566800000|2021-09-13 21:00:00|7071.7|7067.7|7071.7|7067.7|7071.7|7067.7|7071.5|7067.5|0
1631567100000|2021-09-13 21:05:00|7071.6|7067.6|7071.7|7067.7|7071.8|7067.8|7071.6|7067.6|0
1631567400000|2021-09-13 21:10:00|7071.8|7067.8|7071.8|7067.8|7071.8|7067.8|7071.7|7067.7|0
1631567700000|2021-09-13 21:15:00|7071.6|7067.6|7071.7|7067.7|7071.9|7067.9|7071.5|7067.5|0
1631568000000|2021-09-13 21:20:00|7071.6|7067.6|7071.6|7067.6|7071.6|7067.6|7071.5|7067.5|0
1631568300000|2021-09-13 21:25:00|7071.5|7067.5|7071.9|7067.9|7071.9|7067.9|7071.5|7067.5|0
1631568600000|2021-09-13 21:30:00|7072.1|7068.1|7074.4|7070.4|7074.6|7070.6|7072.1|7068.1|0
1631568900000|2021-09-13 21:35:00|7073.6|7069.6|7074|7070|7074|7070|7073.5|7069.5|0
1631569200000|2021-09-13 21:40:00|7074.1|7070.1|7074.2|7070.2|7074.3|7070.3|7074|7070|0
1631569500000|2021-09-13 21:45:00|7074.3|7070.3|7074.4|7070.4|7074.7|7070.7|7074.3|7070.3|0
1631569800000|2021-09-13 21:50:00|7074.5|7070.5|7074.3|7070.3|7074.5|7070.5|7074.3|7070.3|0
1631570100000|2021-09-13 21:55:00|7074.2|7070.2|7074.1|7070.1|7074.2|7070.2|7074|7070|0
1631570400000|2021-09-13 22:00:00|7073.4|7069.4|7071.9|7067.9|7074.3|7070.3|7071.6|7067.6|0
1631570700000|2021-09-13 22:05:00|7072.2|7068.2|7071.9|7067.9|7072.2|7068.2|7071.6|7067.6|0
1631571000000|2021-09-13 22:10:00|7072.2|7068.2|7071.5|7067.5|7072.2|7068.2|7071.3|7067.3|0
1631571300000|2021-09-13 22:15:00|7071.8|7067.8|7074.1|7070.1|7074.3|7070.3|7071.2|7067.2|0
1631571600000|2021-09-13 22:20:00|7074.3|7070.3|7076.7|7072.7|7076.7|7072.7|7074.3|7070.3|0
1631571900000|2021-09-13 22:25:00|7076.6|7072.6|7075.8|7071.8|7076.9|7072.9|7075.1|7071.1|0
1631572200000|2021-09-13 22:30:00|7076.1|7072.1|7075.8|7071.8|7076.4|7072.4|7075.8|7071.8|0
1631572500000|2021-09-13 22:35:00|7075.4|7071.4|7076.6|7072.6|7077|7073|7075.4|7071.4|0
1631572800000|2021-09-13 22:40:00|7076.4|7072.4|7075.6|7071.6|7076.6|7072.6|7075.5|7071.5|0
1631573100000|2021-09-13 22:45:00|7075.9|7071.9|7075.4|7071.4|7076.7|7072.7|7075.4|7071.4|0
1631573400000|2021-09-13 22:50:00|7075.7|7071.7|7075.7|7071.7|7076.7|7072.7|7075.7|7071.7|0
1631573700000|2021-09-13 22:55:00|7075.9|7071.9|7075.4|7071.4|7075.9|7071.9|7073|7069|0
1631574000000|2021-09-13 23:00:00|7075.7|7071.7|7075.4|7071.4|7076.7|7072.7|7075.4|7071.4|0
1631574300000|2021-09-13 23:05:00|7075.1|7071.1|7075.1|7071.1|7075.7|7071.7|7074.5|7070.5|0
1631574600000|2021-09-13 23:10:00|7074.8|7070.8|7073.8|7069.8|7074.8|7070.8|7072.9|7068.9|0
1631574900000|2021-09-13 23:15:00|7074.1|7070.1|7073.5|7069.5|7074.1|7070.1|7073.2|7069.2|0
1631575200000|2021-09-13 23:20:00|7073.2|7069.2|7073.7|7069.7|7073.7|7069.7|7073.2|7069.2|0
1631575500000|2021-09-13 23:25:00|7073.8|7069.8|7074.6|7070.6|7075|7071|7073.8|7069.8|0
1631575800000|2021-09-13 23:30:00|7074.3|7070.3|7074.9|7070.9|7074.9|7070.9|7074|7070|0
1631576100000|2021-09-13 23:35:00|7074.6|7070.6|7073.6|7069.6|7074.6|7070.6|7073.3|7069.3|0
1631576400000|2021-09-13 23:40:00|7073.9|7069.9|7073.7|7069.7|7073.9|7069.9|7073.4|7069.4|0
1631576700000|2021-09-13 23:45:00|7073.5|7069.5|7073.3|7069.3|7073.7|7069.7|7072.7|7068.7|0
1631577000000|2021-09-13 23:50:00|7073|7069|7076.3|7072.3|7076.6|7072.6|7072.7|7068.7|0
1631577300000|2021-09-13 23:55:00|7076.6|7072.6|7073.9|7069.9|7076.6|7072.6|7073.6|7069.6|0
1631577600000|2021-09-14 00:00:00|7073.6|7069.6|7073.4|7070.4|7078.7|7075.7|7071.7|7068.7|960
1631577900000|2021-09-14 00:05:00|7073.7|7070.7|7069.4|7066.4|7074.2|7071.2|7068.2|7065.2|46
1631578200000|2021-09-14 00:10:00|7068.9|7065.9|7067.2|7064.2|7069.4|7066.4|7066.7|7063.7|45
1631578500000|2021-09-14 00:15:00|7066.9|7063.9|7066.9|7063.9|7067.9|7064.9|7065.4|7062.4|79
1631578800000|2021-09-14 00:20:00|7067.2|7064.2|7065.2|7062.2|7067.7|7064.7|7064.9|7061.9|43
1631579100000|2021-09-14 00:25:00|7065.4|7062.4|7066.2|7063.2|7066.9|7063.9|7064.9|7061.9|67
1631579400000|2021-09-14 00:30:00|7066.4|7063.4|7068.2|7065.2|7069.2|7066.2|7066.4|7063.4|66
1631579700000|2021-09-14 00:35:00|7068.4|7065.4|7071.9|7068.9|7072.2|7069.2|7068.4|7065.4|20
1631580000000|2021-09-14 00:40:00|7072.2|7069.2|7070.2|7067.2|7072.4|7069.4|7070.2|7067.2|29
1631580300000|2021-09-14 00:45:00|7069.9|7066.9|7071.7|7068.7|7072.2|7069.2|7069.9|7066.9|21
1631580600000|2021-09-14 00:50:00|7071.9|7068.9|7070.4|7067.4|7071.9|7068.9|7069.7|7066.7|30
1631580900000|2021-09-14 00:55:00|7070.7|7067.7|7072.9|7069.9|7072.9|7069.9|7070.4|7067.4|8
1631581200000|2021-09-14 01:00:00|7072.7|7069.7|7075.9|7072.9|7076.4|7073.4|7072.7|7069.7|20
1631581500000|2021-09-14 01:05:00|7075.7|7072.7|7074.7|7071.7|7076.2|7073.2|7073.7|7070.7|27
1631581800000|2021-09-14 01:10:00|7074.9|7071.9|7074.2|7071.2|7076.4|7073.4|7073.4|7070.4|25
1631582100000|2021-09-14 01:15:00|7073.9|7070.9|7074.7|7071.7|7075.4|7072.4|7073.4|7070.4|12
1631582400000|2021-09-14 01:20:00|7074.4|7071.4|7075.7|7072.7|7076.2|7073.2|7074.2|7071.2|25
1631582700000|2021-09-14 01:25:00|7075.9|7072.9|7074.9|7071.9|7077.9|7074.9|7074.9|7071.9|35
1631583000000|2021-09-14 01:30:00|7075.2|7072.2|7075.7|7072.7|7078.4|7075.4|7073.2|7070.2|29
1631583300000|2021-09-14 01:35:00|7075.4|7072.4|7077.7|7074.7|7078.9|7075.9|7074.7|7071.7|5
1631583600000|2021-09-14 01:40:00|7077.4|7074.4|7076.2|7073.2|7077.7|7074.7|7075.2|7072.2|14
1631583900000|2021-09-14 01:45:00|7075.7|7072.7|7075.7|7072.7|7077.9|7074.9|7074.4|7071.4|21
1631584200000|2021-09-14 01:50:00|7075.4|7072.4|7076.9|7073.9|7077.7|7074.7|7073.9|7070.9|23
1631584500000|2021-09-14 01:55:00|7076.7|7073.7|7077.2|7074.2|7078.4|7075.4|7075.7|7072.7|4
1631584800000|2021-09-14 02:00:00|7077.4|7074.4|7079.4|7076.4|7080.4|7077.4|7075.7|7072.7|12
1631585100000|2021-09-14 02:05:00|7079.7|7076.7|7079.7|7076.7|7080.4|7077.4|7077.7|7074.7|5
1631585400000|2021-09-14 02:10:00|7079.4|7076.4|7074.7|7071.7|7079.4|7076.4|7074.2|7071.2|0
1631585700000|2021-09-14 02:15:00|7074.4|7071.4|7077.9|7074.9|7077.9|7074.9|7072.4|7069.4|3
1631586000000|2021-09-14 02:20:00|7077.7|7074.7|7076.4|7073.4|7080.2|7077.2|7076.2|7073.2|21
1631586300000|2021-09-14 02:25:00|7076.7|7073.7|7070.4|7067.4|7076.9|7073.9|7069.9|7066.9|40
1631586600000|2021-09-14 02:30:00|7071.4|7068.4|7070.7|7067.7|7073.4|7070.4|7068.7|7065.7|249
1631586900000|2021-09-14 02:35:00|7070.9|7067.9|7070.4|7067.4|7071.4|7068.4|7069.7|7066.7|34
1631587200000|2021-09-14 02:40:00|7070.2|7067.2|7070.9|7067.9|7071.7|7068.7|7069.9|7066.9|4
1631587500000|2021-09-14 02:45:00|7071.2|7068.2|7070.9|7067.9|7071.4|7068.4|7069.9|7066.9|3
1631587800000|2021-09-14 02:50:00|7071.2|7068.2|7070.4|7067.4|7071.4|7068.4|7070.4|7067.4|12
1631588100000|2021-09-14 02:55:00|7070.2|7067.2|7068.9|7065.9|7071.2|7068.2|7068.4|7065.4|10
1631588400000|2021-09-14 03:00:00|7069.2|7066.2|7069.4|7066.4|7069.4|7066.4|7067.9|7064.9|26
1631588700000|2021-09-14 03:05:00|7069.2|7066.2|7069.9|7066.9|7070.9|7067.9|7069.2|7066.2|6
1631589000000|2021-09-14 03:10:00|7069.7|7066.7|7070.7|7067.7|7070.9|7067.9|7069.4|7066.4|22
1631589300000|2021-09-14 03:15:00|7070.9|7067.9|7070.7|7067.7|7070.9|7067.9|7069.2|7066.2|3
1631589600000|2021-09-14 03:20:00|7070.9|7067.9|7071.9|7068.9|7071.9|7068.9|7069.9|7066.9|91
1631589900000|2021-09-14 03:25:00|7071.7|7068.7|7072.9|7069.9|7073.9|7070.9|7071.7|7068.7|7
1631590200000|2021-09-14 03:30:00|7073.2|7070.2|7072.2|7069.2|7073.9|7070.9|7071.2|7068.2|12
1631590500000|2021-09-14 03:35:00|7072.4|7069.4|7076.9|7073.9|7076.9|7073.9|7072.4|7069.4|39
1631590800000|2021-09-14 03:40:00|7077.2|7074.2|7076.4|7073.4|7078.4|7075.4|7076.4|7073.4|15
1631591100000|2021-09-14 03:45:00|7076.2|7073.2|7075.9|7072.9|7077.4|7074.4|7075.7|7072.7|11
1631591400000|2021-09-14 03:50:00|7075.7|7072.7|7075.4|7072.4|7075.7|7072.7|7074.4|7071.4|28
1631591700000|2021-09-14 03:55:00|7075.2|7072.2|7075.7|7072.7|7076.7|7073.7|7075.2|7072.2|10
1631592000000|2021-09-14 04:00:00|7076.2|7073.2|7075.4|7072.4|7076.9|7073.9|7075.2|7072.2|19
1631592300000|2021-09-14 04:05:00|7075.2|7072.2|7075.4|7072.4|7075.4|7072.4|7075.2|7072.2|16
1631592600000|2021-09-14 04:10:00|7075.7|7072.7|7074.9|7071.9|7076.4|7073.4|7074.4|7071.4|40
1631592900000|2021-09-14 04:15:00|7075.2|7072.2|7074.4|7071.4|7075.7|7072.7|7074.2|7071.2|4
1631593200000|2021-09-14 04:20:00|7074.7|7071.7|7074.4|7071.4|7074.9|7071.9|7074.2|7071.2|18
1631593500000|2021-09-14 04:25:00|7074.7|7071.7|7075.2|7072.2|7075.2|7072.2|7073.7|7070.7|8
1631593800000|2021-09-14 04:30:00|7075.4|7072.4|7077.2|7074.2|7077.2|7074.2|7074.7|7071.7|88
1631594100000|2021-09-14 04:35:00|7077.4|7074.4|7076.9|7073.9|7078.2|7075.2|7076.9|7073.9|9
1631594400000|2021-09-14 04:40:00|7076.4|7073.4|7076.9|7073.9|7077.4|7074.4|7075.4|7072.4|9
1631594700000|2021-09-14 04:45:00|7077.2|7074.2|7075.9|7072.9|7077.2|7074.2|7074.9|7071.9|44
1631595000000|2021-09-14 04:50:00|7075.7|7072.7|7076.4|7073.4|7076.4|7073.4|7074.4|7071.4|28
1631595300000|2021-09-14 04:55:00|7076.2|7073.2|7076.2|7073.2|7078.4|7075.4|7075.4|7072.4|89
1631595600000|2021-09-14 05:00:00|7075.9|7072.9|7076.9|7073.9|7078.7|7075.7|7074.9|7071.9|82
1631595900000|2021-09-14 05:05:00|7076.7|7073.7|7075.9|7072.9|7077.2|7074.2|7075.2|7072.2|23
1631596200000|2021-09-14 05:10:00|7076.2|7073.2|7075.4|7072.4|7076.2|7073.2|7073.9|7070.9|13
1631596500000|2021-09-14 05:15:00|7075.7|7072.7|7073.9|7070.9|7075.9|7072.9|7073.7|7070.7|19
1631596800000|2021-09-14 05:20:00|7074.4|7071.4|7076.9|7073.9|7077.4|7074.4|7074.4|7071.4|55
1631597100000|2021-09-14 05:25:00|7077.2|7074.2|7077.9|7074.9|7078.4|7075.4|7076.9|7073.9|23
1631597400000|2021-09-14 05:30:00|7078.2|7075.2|7077.7|7074.7|7078.7|7075.7|7076.7|7073.7|42
1631597700000|2021-09-14 05:35:00|7077.4|7074.4|7078.7|7075.7|7079.2|7076.2|7077.4|7074.4|40
1631598000000|2021-09-14 05:40:00|7078.4|7075.4|7075.9|7072.9|7078.9|7075.9|7074.4|7071.4|55
1631598300000|2021-09-14 05:45:00|7076.4|7073.4|7078.2|7075.2|7078.9|7075.9|7076.2|7073.2|32
1631598600000|2021-09-14 05:50:00|7077.9|7074.9|7076.4|7073.4|7078.9|7075.9|7075.7|7072.7|42
1631598900000|2021-09-14 05:55:00|7076.2|7073.2|7072.7|7069.7|7076.4|7073.4|7072.4|7069.4|83
1631599200000|2021-09-14 06:00:00|7072.4|7069.4|7064.9|7062.9|7072.7|7070.4|7064.4|7062.4|153
1631599500000|2021-09-14 06:05:00|7064.7|7062.7|7065.4|7063.4|7065.9|7063.9|7063.2|7061.2|101
1631599800000|2021-09-14 06:10:00|7065.2|7063.2|7061.9|7059.9|7065.2|7063.2|7060.9|7058.9|118
1631600100000|2021-09-14 06:15:00|7061.7|7059.7|7065.7|7063.7|7066.4|7064.4|7060.9|7058.9|188
1631600400000|2021-09-14 06:20:00|7065.2|7063.2|7068.4|7066.4|7069.4|7067.4|7064.9|7062.9|149
1631600700000|2021-09-14 06:25:00|7068.2|7066.2|7066.9|7064.9|7069.2|7067.2|7066.7|7064.7|104
1631601000000|2021-09-14 06:30:00|7067.2|7065.2|7062.2|7060.2|7067.2|7065.2|7059.7|7057.7|248
1631601300000|2021-09-14 06:35:00|7061.9|7059.9|7056.9|7054.9|7061.9|7059.9|7056.9|7054.9|205
1631601600000|2021-09-14 06:40:00|7057.2|7055.2|7054.4|7052.4|7057.2|7055.2|7052.2|7050.2|1300
1631601900000|2021-09-14 06:45:00|7054.7|7052.7|7058.4|7056.4|7058.7|7056.7|7053.9|7051.9|559
1631602200000|2021-09-14 06:50:00|7058.2|7056.2|7056.9|7054.9|7058.4|7056.4|7055.4|7053.4|135
1631602500000|2021-09-14 06:55:00|7057.2|7055.2|7053.4|7051.4|7057.2|7055.2|7050.4|7048.4|19236
1631602800000|2021-09-14 07:00:00|7052.9|7051.9|7047.9|7046.9|7061.2|7060.2|7047.2|7046.2|3897
1631603100000|2021-09-14 07:05:00|7047.7|7046.7|7058.4|7057.4|7058.7|7057.7|7046.9|7045.9|1340
1631603400000|2021-09-14 07:10:00|7058.2|7057.2|7044.2|7043.2|7060.4|7059.4|7044.2|7043.2|2123
1631603700000|2021-09-14 07:15:00|7044.4|7043.4|7049.4|7048.4|7049.9|7048.9|7042.7|7041.7|1276
1631604000000|2021-09-14 07:20:00|7049.2|7048.2|7039.9|7038.9|7049.4|7048.4|7037.9|7036.9|1506
1631604300000|2021-09-14 07:25:00|7039.7|7038.7|7040.2|7039.2|7042.4|7041.4|7037.2|7036.2|1293
1631604600000|2021-09-14 07:30:00|7039.7|7038.7|7031.9|7030.9|7039.7|7038.7|7030.4|7029.4|1442
1631604900000|2021-09-14 07:35:00|7031.7|7030.7|7030.2|7029.2|7033.7|7032.7|7026.7|7025.7|1322
1631605200000|2021-09-14 07:40:00|7031.1|7030.1|7022.8|7021.8|7031.8|7030.8|7022.6|7021.6|2364
1631605500000|2021-09-14 07:45:00|7023.1|7022.1|7026.6|7025.6|7027.1|7026.1|7019.6|7018.6|1313
1631605800000|2021-09-14 07:50:00|7026.8|7025.8|7033.6|7032.6|7035.1|7034.1|7025.1|7024.1|2439
1631606100000|2021-09-14 07:55:00|7033.3|7032.3|7043.8|7042.8|7044.1|7043.1|7033.1|7032.1|1026
1631606400000|2021-09-14 08:00:00|7043.3|7042.3|7046.8|7045.8|7050.1|7049.1|7042.3|7041.3|1740
1631606700000|2021-09-14 08:05:00|7046.6|7045.6|7053.6|7052.6|7053.8|7052.8|7044.8|7043.8|4470
1631607000000|2021-09-14 08:10:00|7053.3|7052.3|7052.8|7051.8|7055.8|7054.8|7051.1|7050.1|1348
1631607300000|2021-09-14 08:15:00|7052.3|7051.3|7048.6|7047.6|7052.6|7051.6|7046.8|7045.8|2580
1631607600000|2021-09-14 08:20:00|7048.3|7047.3|7052.3|7051.3|7056.1|7055.1|7045.1|7044.1|894
1631607900000|2021-09-14 08:25:00|7052.1|7051.1|7054.3|7053.3|7056.1|7055.1|7051.3|7050.3|797
1631608200000|2021-09-14 08:30:00|7054.1|7053.1|7054.3|7053.3|7057.6|7056.6|7053.8|7052.8|4620
1631608500000|2021-09-14 08:35:00|7054.1|7053.1|7056.1|7055.1|7059.1|7058.1|7054.1|7053.1|1580
1631608800000|2021-09-14 08:40:00|7056.6|7055.6|7054.3|7053.3|7057.8|7056.8|7054.1|7053.1|1102
1631609100000|2021-09-14 08:45:00|7054.1|7053.1|7051.6|7050.6|7054.8|7053.8|7050.6|7049.6|1187
1631609400000|2021-09-14 08:50:00|7051.8|7050.8|7055.3|7054.3|7055.3|7054.3|7051.6|7050.6|764
1631609700000|2021-09-14 08:55:00|7055.1|7054.1|7055.3|7054.3|7056.6|7055.6|7054.1|7053.1|503
1631610000000|2021-09-14 09:00:00|7055.6|7054.6|7054.1|7053.1|7059.1|7058.1|7053.6|7052.6|745
1631610300000|2021-09-14 09:05:00|7053.8|7052.8|7054.6|7053.6|7056.6|7055.6|7053.3|7052.3|519
1631610600000|2021-09-14 09:10:00|7054.8|7053.8|7056.1|7055.1|7056.8|7055.8|7054.1|7053.1|767
1631610900000|2021-09-14 09:15:00|7055.6|7054.6|7056.1|7055.1|7058.6|7057.6|7054.6|7053.6|473
1631611200000|2021-09-14 09:20:00|7055.8|7054.8|7051.8|7050.8|7056.6|7055.6|7051.8|7050.8|771
1631611500000|2021-09-14 09:25:00|7052.1|7051.1|7051.8|7050.8|7053.1|7052.1|7050.3|7049.3|410
1631611800000|2021-09-14 09:30:00|7051.6|7050.6|7052.6|7051.6|7053.1|7052.1|7049.8|7048.8|3095
1631612100000|2021-09-14 09:35:00|7053.1|7052.1|7052.6|7051.6|7054.1|7053.1|7051.1|7050.1|565
1631612400000|2021-09-14 09:40:00|7052.3|7051.3|7050.6|7049.6|7053.1|7052.1|7050.1|7049.1|997
1631612700000|2021-09-14 09:45:00|7050.3|7049.3|7049.8|7048.8|7051.6|7050.6|7048.3|7047.3|2063
1631613000000|2021-09-14 09:50:00|7050.1|7049.1|7044.8|7043.8|7051.1|7050.1|7044.3|7043.3|3336
1631613300000|2021-09-14 09:55:00|7044.6|7043.6|7047.6|7046.6|7048.6|7047.6|7044.1|7043.1|1809
1631613600000|2021-09-14 10:00:00|7047.1|7046.1|7048.1|7047.1|7048.1|7047.1|7044.6|7043.6|1772
1631613900000|2021-09-14 10:05:00|7048.3|7047.3|7049.6|7048.6|7049.8|7048.8|7048.1|7047.1|1778
1631614200000|2021-09-14 10:10:00|7049.8|7048.8|7049.1|7048.1|7052.1|7051.1|7047.6|7046.6|690
1631614500000|2021-09-14 10:15:00|7049.3|7048.3|7048.3|7047.3|7051.1|7050.1|7048.1|7047.1|1167
1631614800000|2021-09-14 10:20:00|7048.1|7047.1|7047.6|7046.6|7049.1|7048.1|7047.3|7046.3|559
1631615100000|2021-09-14 10:25:00|7047.8|7046.8|7052.3|7051.3|7052.6|7051.6|7047.8|7046.8|396
1631615400000|2021-09-14 10:30:00|7052.1|7051.1|7049.8|7048.8|7053.1|7052.1|7049.6|7048.6|409
1631615700000|2021-09-14 10:35:00|7050.1|7049.1|7049.6|7048.6|7050.6|7049.6|7047.6|7046.6|553
1631616000000|2021-09-14 10:40:00|7049.3|7048.3|7052.6|7051.6|7052.6|7051.6|7049.1|7048.1|282
1631616300000|2021-09-14 10:45:00|7052.3|7051.3|7049.1|7048.1|7052.8|7051.8|7049.1|7048.1|25588
1631616600000|2021-09-14 10:50:00|7049.3|7048.3|7048.6|7047.6|7052.3|7051.3|7048.6|7047.6|527
1631616900000|2021-09-14 10:55:00|7048.8|7047.8|7053.6|7052.6|7053.6|7052.6|7048.1|7047.1|10598
1631617200000|2021-09-14 11:00:00|7053.3|7052.3|7050.8|7049.8|7054.1|7053.1|7049.8|7048.8|18811
1631617500000|2021-09-14 11:05:00|7051.1|7050.1|7046.6|7045.6|7051.3|7050.3|7046.1|7045.1|1220
1631617800000|2021-09-14 11:10:00|7046.8|7045.8|7046.3|7045.3|7047.8|7046.8|7045.3|7044.3|323
1631618100000|2021-09-14 11:15:00|7046.1|7045.1|7048.1|7047.1|7048.6|7047.6|7045.8|7044.8|681
1631618400000|2021-09-14 11:20:00|7048.3|7047.3|7049.6|7048.6|7049.6|7048.6|7048.1|7047.1|12179
1631618700000|2021-09-14 11:25:00|7049.3|7048.3|7046.8|7045.8|7050.1|7049.1|7046.3|7045.3|4394
1631619000000|2021-09-14 11:30:00|7046.6|7045.6|7047.8|7046.8|7050.1|7049.1|7045.6|7044.6|458
1631619300000|2021-09-14 11:35:00|7048.1|7047.1|7046.6|7045.6|7048.1|7047.1|7045.1|7044.1|380
1631619600000|2021-09-14 11:40:00|7046|7045|7046|7045|7049.5|7048.5|7045.5|7044.5|546
1631619900000|2021-09-14 11:45:00|7045.7|7044.7|7039.5|7038.5|7046.2|7045.2|7039.5|7038.5|329
1631620200000|2021-09-14 11:50:00|7039|7038|7037|7036|7039|7038|7033.5|7032.5|752
1631620500000|2021-09-14 11:55:00|7037.2|7036.2|7038.7|7037.7|7039.7|7038.7|7035.5|7034.5|1211
1631620800000|2021-09-14 12:00:00|7039.2|7038.2|7042.2|7041.2|7042.5|7041.5|7036|7035|560
1631621100000|2021-09-14 12:05:00|7042|7041|7041.2|7040.2|7042.5|7041.5|7039|7038|15430
1631621400000|2021-09-14 12:10:00|7041|7040|7040|7039|7041.5|7040.5|7037.5|7036.5|5192
1631621700000|2021-09-14 12:15:00|7040.2|7039.2|7044.2|7043.2|7044.2|7043.2|7039.5|7038.5|836
1631622000000|2021-09-14 12:20:00|7044|7043|7046|7045|7046.5|7045.5|7043|7042|473
1631622300000|2021-09-14 12:25:00|7046.2|7045.2|7050.2|7049.2|7050.5|7049.5|7045.7|7044.7|1594
1631622600000|2021-09-14 12:30:00|7050|7049|7061.7|7060.7|7065|7064|7050|7049|1995
1631622900000|2021-09-14 12:35:00|7062|7061|7065|7064|7069.5|7068.5|7062|7061|1037
1631623200000|2021-09-14 12:40:00|7065.2|7064.2|7062|7061|7068.5|7067.5|7062|7061|1029
1631623500000|2021-09-14 12:45:00|7062.5|7061.5|7063.2|7062.2|7064.5|7063.5|7061.7|7060.7|887
1631623800000|2021-09-14 12:50:00|7063|7062|7062|7061|7065.5|7064.5|7061.7|7060.7|696
1631624100000|2021-09-14 12:55:00|7061.7|7060.7|7060.5|7059.5|7063|7062|7058|7057|2308
1631624400000|2021-09-14 13:00:00|7061|7060|7061|7060|7062.7|7061.7|7060|7059|795
1631624700000|2021-09-14 13:05:00|7061.5|7060.5|7062.7|7061.7|7063.2|7062.2|7059.7|7058.7|1816
1631625000000|2021-09-14 13:10:00|7063|7062|7063.5|7062.5|7064|7063|7062.5|7061.5|484
1631625300000|2021-09-14 13:15:00|7063.7|7062.7|7063|7062|7064.7|7063.7|7061.7|7060.7|646
1631625600000|2021-09-14 13:20:00|7062.5|7061.5|7063|7062|7064|7063|7061|7060|1257
1631625900000|2021-09-14 13:25:00|7062.5|7061.5|7065.5|7064.5|7067.5|7066.5|7062.5|7061.5|1839
1631626200000|2021-09-14 13:30:00|7065|7064|7061.5|7060.5|7066.5|7065.5|7059.2|7058.2|1506
1631626500000|2021-09-14 13:35:00|7061|7060|7061|7060|7062.5|7061.5|7056.5|7055.5|1176
1631626800000|2021-09-14 13:40:00|7061.2|7060.2|7058|7057|7063|7062|7057|7056|1045
1631627100000|2021-09-14 13:45:00|7057.5|7056.5|7050.5|7049.5|7058.2|7057.2|7050.5|7049.5|1056
1631627400000|2021-09-14 13:50:00|7050.7|7049.7|7049.5|7048.5|7054.2|7053.2|7048|7047|8419
1631627700000|2021-09-14 13:55:00|7049.7|7048.7|7044.5|7043.5|7051|7050|7044|7043|1613
1631628000000|2021-09-14 14:00:00|7045|7044|7040.5|7039.5|7045|7044|7037.2|7036.2|3051
1631628300000|2021-09-14 14:05:00|7041|7040|7045.2|7044.2|7046.5|7045.5|7039.5|7038.5|1254
1631628600000|2021-09-14 14:10:00|7044.1|7043.1|7034.4|7033.4|7044.1|7043.1|7033.9|7032.9|1457
1631628900000|2021-09-14 14:15:00|7033.9|7032.9|7031.6|7030.6|7036.4|7035.4|7030.6|7029.6|2185
1631629200000|2021-09-14 14:20:00|7031.4|7030.4|7026.4|7025.4|7032.9|7031.9|7025.9|7024.9|1296
1631629500000|2021-09-14 14:25:00|7026.1|7025.1|7030.4|7029.4|7030.9|7029.9|7023.1|7022.1|1308
1631629800000|2021-09-14 14:30:00|7030.1|7029.1|7026.6|7025.6|7030.4|7029.4|7025.9|7024.9|1240
1631630100000|2021-09-14 14:35:00|7026.9|7025.9|7021.6|7020.6|7028.9|7027.9|7020.9|7019.9|1376
1631630400000|2021-09-14 14:40:00|7021.4|7020.4|7024.4|7023.4|7024.6|7023.6|7020.4|7019.4|1376
1631630700000|2021-09-14 14:45:00|7024.1|7023.1|7025.4|7024.4|7026.4|7025.4|7022.9|7021.9|1299
1631631000000|2021-09-14 14:50:00|7025.9|7024.9|7024.4|7023.4|7027.4|7026.4|7022.9|7021.9|1374
1631631300000|2021-09-14 14:55:00|7024.9|7023.9|7025.4|7024.4|7026.9|7025.9|7020.4|7019.4|2840
1631631600000|2021-09-14 15:00:00|7025.9|7024.9|7024.9|7023.9|7028.9|7027.9|7023.9|7022.9|1184
1631631900000|2021-09-14 15:05:00|7024.6|7023.6|7028.1|7027.1|7028.4|7027.4|7023.1|7022.1|4499
1631632200000|2021-09-14 15:10:00|7028.4|7027.4|7028.9|7027.9|7029.9|7028.9|7026.9|7025.9|1498
1631632500000|2021-09-14 15:15:00|7028.4|7027.4|7029.4|7028.4|7030.9|7029.9|7027.9|7026.9|785
1631632800000|2021-09-14 15:20:00|7029.9|7028.9|7034.9|7033.9|7034.9|7033.9|7029.9|7028.9|3696
1631633100000|2021-09-14 15:25:00|7034.4|7033.4|7036.4|7034.4|7037.4|7036.4|7034.4|7033.4|12824
1631633400000|2021-09-14 15:30:00|7036.6|7034.6|7035.9|7033.9|7042.4|7040.4|7034.4|7032.4|7254
1631633700000|2021-09-14 15:35:00|7036.4|7034.4|7042.4|7040.4|7042.4|7040.4|7034.9|7032.9|1634
1631634000000|2021-09-14 15:40:00|7042.1|7040.1|7045.9|7043.9|7046.4|7044.4|7041.4|7039.4|392
1631634300000|2021-09-14 15:45:00|7045.6|7043.6|7043.4|7041.4|7045.9|7043.9|7041.9|7039.9|558
1631634600000|2021-09-14 15:50:00|7043.1|7041.1|7042.6|7040.6|7043.4|7041.4|7041.4|7039.4|584
1631634900000|2021-09-14 15:55:00|7042.9|7040.9|7047.4|7045.4|7047.6|7045.6|7042.4|7040.4|381
1631635200000|2021-09-14 16:00:00|7047.9|7045.9|7049.4|7047.4|7049.4|7047.4|7046.9|7044.9|1089
1631635500000|2021-09-14 16:05:00|7049.1|7047.1|7048.4|7046.4|7049.4|7047.4|7047.9|7045.9|7952
1631635800000|2021-09-14 16:10:00|7048.9|7046.9|7049.4|7047.4|7049.6|7047.6|7047.9|7045.9|227
1631636100000|2021-09-14 16:15:00|7049.6|7047.6|7047.9|7045.9|7050.4|7048.4|7047.9|7045.9|170
1631636400000|2021-09-14 16:20:00|7048.1|7046.1|7046.9|7044.9|7049.4|7047.4|7046.6|7044.6|280
1631636700000|2021-09-14 16:25:00|7046.6|7044.6|7046.4|7044.4|7047.4|7045.4|7045.9|7043.9|107
1631637000000|2021-09-14 16:30:00|7046.6|7044.6|7045.9|7043.9|7046.9|7044.9|7043.9|7041.9|324
1631637300000|2021-09-14 16:35:00|7046.1|7044.1|7042.9|7040.9|7046.6|7044.6|7042.9|7040.9|462
1631637600000|2021-09-14 16:40:00|7042.6|7040.6|7041.6|7039.6|7043.4|7041.4|7040.4|7038.4|159
1631637900000|2021-09-14 16:45:00|7041.4|7039.4|7039.4|7037.4|7041.9|7039.9|7039.4|7037.4|129
1631638200000|2021-09-14 16:50:00|7039.1|7037.1|7037.1|7035.1|7040.6|7038.6|7036.9|7034.9|272
1631638500000|2021-09-14 16:55:00|7036.9|7034.9|7036.4|7034.4|7038.4|7036.4|7035.9|7033.9|193
1631638800000|2021-09-14 17:00:00|7036.1|7034.1|7035.9|7033.9|7039.6|7037.6|7035.9|7033.9|108
1631639100000|2021-09-14 17:05:00|7036.4|7034.4|7030.6|7028.6|7036.4|7034.4|7030.4|7028.4|304
1631639400000|2021-09-14 17:10:00|7030.9|7028.9|7028.6|7026.6|7031.1|7029.1|7028.4|7026.4|277
1631639700000|2021-09-14 17:15:00|7028.4|7026.4|7030.9|7028.9|7031.1|7029.1|7027.9|7025.9|143
1631640000000|2021-09-14 17:20:00|7031.4|7029.4|7032.9|7030.9|7033.9|7031.9|7031.4|7029.4|155
1631640300000|2021-09-14 17:25:00|7033.4|7031.4|7032.9|7030.9|7033.9|7031.9|7031.9|7029.9|136
1631640600000|2021-09-14 17:30:00|7031.9|7029.9|7029.6|7027.6|7032.1|7030.1|7028.9|7026.9|142
1631640900000|2021-09-14 17:35:00|7029.4|7027.4|7034.6|7032.6|7035.1|7033.1|7028.6|7026.6|78
1631641200000|2021-09-14 17:40:00|7034.9|7032.9|7038.4|7036.4|7038.6|7036.6|7033.4|7031.4|482
1631641500000|2021-09-14 17:45:00|7038.6|7036.6|7036.9|7034.9|7039.9|7037.9|7036.4|7034.4|202
1631641800000|2021-09-14 17:50:00|7037.1|7035.1|7038.9|7036.9|7040.1|7038.1|7036.4|7034.4|111
1631642100000|2021-09-14 17:55:00|7039.1|7037.1|7038.9|7036.9|7039.9|7037.9|7037.9|7035.9|66
1631642400000|2021-09-14 18:00:00|7038.6|7036.6|7036.1|7034.1|7038.9|7036.9|7035.9|7033.9|69
1631642700000|2021-09-14 18:05:00|7036.4|7034.4|7034.9|7032.9|7038.4|7036.4|7034.4|7032.4|67
1631643000000|2021-09-14 18:10:00|7034.6|7032.6|7032.4|7030.4|7034.9|7032.9|7031.9|7029.9|111
1631643300000|2021-09-14 18:15:00|7031.9|7029.9|7029.4|7027.4|7032.6|7030.6|7029.4|7027.4|54
1631643600000|2021-09-14 18:20:00|7029.6|7027.6|7028.4|7026.4|7029.6|7027.6|7026.1|7024.1|191
1631643900000|2021-09-14 18:25:00|7028.1|7026.1|7028.1|7026.1|7029.9|7027.9|7027.4|7025.4|62
1631644200000|2021-09-14 18:30:00|7027.9|7025.9|7025.9|7023.9|7028.9|7026.9|7025.4|7023.4|124
1631644500000|2021-09-14 18:35:00|7026.1|7024.1|7025.9|7023.9|7026.4|7024.4|7024.4|7022.4|147
1631644800000|2021-09-14 18:40:00|7026.1|7024.1|7028.6|7026.6|7028.9|7026.9|7025.9|7023.9|88
1631645100000|2021-09-14 18:45:00|7028.4|7026.4|7022.4|7020.4|7028.4|7026.4|7022.4|7020.4|85
1631645400000|2021-09-14 18:50:00|7022.6|7020.6|7025.6|7023.6|7025.9|7023.9|7021.1|7019.1|162
1631645700000|2021-09-14 18:55:00|7025.9|7023.9|7028.9|7026.9|7029.1|7027.1|7024.9|7022.9|67
1631646000000|2021-09-14 19:00:00|7028.4|7026.4|7027.1|7025.1|7028.6|7026.6|7025.9|7023.9|75
1631646300000|2021-09-14 19:05:00|7026.9|7024.9|7026.1|7024.1|7030.4|7028.4|7025.9|7023.9|97
1631646600000|2021-09-14 19:10:00|7026.4|7024.4|7024.9|7022.9|7027.9|7025.9|7024.4|7022.4|148
1631646900000|2021-09-14 19:15:00|7025.1|7023.1|7024.1|7022.1|7025.4|7023.4|7021.6|7019.6|169
1631647200000|2021-09-14 19:20:00|7023.9|7021.9|7025.9|7023.9|7028.6|7026.6|7023.4|7021.4|246
1631647500000|2021-09-14 19:25:00|7025.4|7023.4|7024.6|7022.6|7027.1|7025.1|7023.6|7021.6|86
1631647800000|2021-09-14 19:30:00|7024.9|7022.9|7024.6|7022.6|7025.6|7023.6|7021.6|7019.6|398
1631648100000|2021-09-14 19:35:00|7024.9|7022.9|7026.4|7024.4|7027.1|7025.1|7022.9|7020.9|190
1631648400000|2021-09-14 19:40:00|7025.9|7023.9|7027.9|7025.9|7029.1|7027.1|7024.1|7022.1|207
1631648700000|2021-09-14 19:45:00|7028.4|7026.4|7024.9|7022.9|7030.6|7028.6|7024.4|7022.4|532
1631649000000|2021-09-14 19:50:00|7024.4|7022.4|7028.1|7026.1|7028.9|7026.9|7023.1|7021.1|436
1631649300000|2021-09-14 19:55:00|7028.4|7026.4|7027.8|7023.8|7028.4|7026.4|7023.4|7021.4|564
1631649600000|2021-09-14 20:00:00|7027.5|7023.5|7029.4|7025.4|7029.4|7025.4|7025|7021|30
1631649900000|2021-09-14 20:05:00|7030|7026|7030.3|7026.3|7031.6|7027.6|7029.1|7025.1|0
1631650200000|2021-09-14 20:10:00|7030.6|7026.6|7030|7026|7031.1|7027.1|7029.3|7025.3|0
1631650500000|2021-09-14 20:15:00|7030.3|7026.3|7031.7|7027.7|7031.7|7027.7|7030|7026|0
1631650800000|2021-09-14 20:20:00|7031.8|7027.8|7031.6|7027.6|7032.5|7028.5|7031.4|7027.4|0
1631651100000|2021-09-14 20:25:00|7031.4|7027.4|7031.1|7027.1|7031.4|7027.4|7031.1|7027.1|0
1631651400000|2021-09-14 20:30:00|7031.5|7027.5|7031.5|7027.5|7031.5|7027.5|7031.5|7027.5|0
1631651700000|2021-09-14 20:35:00|7031.4|7027.4|7031.4|7027.4|7031.4|7027.4|7031.4|7027.4|0
1631652300000|2021-09-14 20:45:00|7031.5|7027.5|7031.4|7027.4|7031.6|7027.6|7030.8|7026.8|0
1631652600000|2021-09-14 20:50:00|7031.1|7027.1|7031.5|7027.5|7031.5|7027.5|7031.1|7027.1|0
1631652900000|2021-09-14 20:55:00|7031.4|7027.4|7031|7027|7031.4|7027.4|7030.7|7026.7|0
1631653200000|2021-09-14 21:00:00|7031.1|7027.1|7030.7|7026.7|7031.2|7027.2|7030.7|7026.7|0
1631653500000|2021-09-14 21:05:00|7030.8|7026.8|7030.8|7026.8|7030.8|7026.8|7030.8|7026.8|0
1631653800000|2021-09-14 21:10:00|7030.5|7026.5|7030.5|7026.5|7030.5|7026.5|7030.5|7026.5|0
1631654100000|2021-09-14 21:15:00|7030.6|7026.6|7030.8|7026.8|7031|7027|7030.6|7026.6|0
1631654400000|2021-09-14 21:20:00|7030.6|7026.6|7030.9|7026.9|7030.9|7026.9|7030.6|7026.6|0
1631654700000|2021-09-14 21:25:00|7031.3|7027.3|7031.6|7027.6|7031.6|7027.6|7031.2|7027.2|0
1631655000000|2021-09-14 21:30:00|7031.5|7027.5|7031.1|7027.1|7031.5|7027.5|7031.1|7027.1|0
1631655300000|2021-09-14 21:35:00|7031.4|7027.4|7030.3|7026.3|7031.4|7027.4|7030.3|7026.3|0
1631655600000|2021-09-14 21:40:00|7030.1|7026.1|7030|7026|7030.3|7026.3|7029.6|7025.6|0
1631655900000|2021-09-14 21:45:00|7029.9|7025.9|7029.9|7025.9|7030|7026|7029.8|7025.8|0
1631656200000|2021-09-14 21:50:00|7030.1|7026.1|7030.2|7026.2|7030.3|7026.3|7029.9|7025.9|0
1631656500000|2021-09-14 21:55:00|7030.3|7026.3|7030.6|7026.6|7030.6|7026.6|7030.3|7026.3|0
1631656800000|2021-09-14 22:00:00|7031.2|7027.2|7033.1|7029.1|7034.5|7030.5|7030.9|7026.9|0
1631657100000|2021-09-14 22:05:00|7033.4|7029.4|7032.6|7028.6|7033.4|7029.4|7031.5|7027.5|0
1631657400000|2021-09-14 22:10:00|7032.9|7028.9|7034.6|7030.6|7035|7031|7032.9|7028.9|0
1631657700000|2021-09-14 22:15:00|7034.8|7030.8|7035|7031|7035.6|7031.6|7034.6|7030.6|0
1631658000000|2021-09-14 22:20:00|7035.4|7031.4|7034.5|7030.5|7035.4|7031.4|7033.8|7029.8|0
1631658300000|2021-09-14 22:25:00|7034.1|7030.1|7033.2|7029.2|7034.1|7030.1|7033.2|7029.2|0
1631658600000|2021-09-14 22:30:00|7033.5|7029.5|7031.1|7027.1|7033.9|7029.9|7031|7027|0
1631658900000|2021-09-14 22:35:00|7031.3|7027.3|7031.6|7027.6|7031.6|7027.6|7031.3|7027.3|0
1631659200000|2021-09-14 22:40:00|7031.3|7027.3|7032.1|7028.1|7032.6|7028.6|7031.3|7027.3|0
1631659500000|2021-09-14 22:45:00|7032|7028|7031.9|7027.9|7032.6|7028.6|7031.9|7027.9|0
1631659800000|2021-09-14 22:50:00|7031.7|7027.7|7033.8|7029.8|7033.8|7029.8|7031.6|7027.6|0
1631660100000|2021-09-14 22:55:00|7034.1|7030.1|7033.8|7029.8|7034.3|7030.3|7033.8|7029.8|0
1631660400000|2021-09-14 23:00:00|7034.1|7030.1|7033.7|7029.7|7034.4|7030.4|7033|7029|0
1631660700000|2021-09-14 23:05:00|7034|7030|7033.9|7029.9|7034.3|7030.3|7033.6|7029.6|0
1631661000000|2021-09-14 23:10:00|7033.7|7029.7|7033.6|7029.6|7033.9|7029.9|7033|7029|0
1631661300000|2021-09-14 23:15:00|7033.9|7029.9|7033|7029|7033.9|7029.9|7033|7029|0
1631661600000|2021-09-14 23:20:00|7032.6|7028.6|7035.1|7031.1|7035.1|7031.1|7032.6|7028.6|0
1631661900000|2021-09-14 23:25:00|7034.8|7030.8|7035.2|7031.2|7035.2|7031.2|7034.8|7030.8|0
1631662200000|2021-09-14 23:30:00|7035.5|7031.5|7035.1|7031.1|7035.5|7031.5|7034.5|7030.5|0
1631662500000|2021-09-14 23:35:00|7035.4|7031.4|7038.5|7034.5|7038.8|7034.8|7035.4|7031.4|0
1631662800000|2021-09-14 23:40:00|7038.4|7034.4|7034|7030|7038.8|7034.8|7033.3|7029.3|0
1631663100000|2021-09-14 23:45:00|7034.3|7030.3|7033.4|7029.4|7034.3|7030.3|7032.8|7028.8|0
1631663400000|2021-09-14 23:50:00|7033.5|7029.5|7033.9|7029.9|7034.3|7030.3|7033.4|7029.4|0
1631663700000|2021-09-14 23:55:00|7033.7|7029.7|7035.3|7031.3|7035.3|7031.3|7033.4|7029.4|0
1631664000000|2021-09-15 00:00:00|7035|7031|7030.6|7027.6|7037.9|7034.9|7028.9|7025.9|277
1631664300000|2021-09-15 00:05:00|7031.4|7028.4|7031.1|7028.1|7033.1|7030.1|7029.9|7026.9|28
1631664600000|2021-09-15 00:10:00|7032.6|7029.6|7035.4|7032.4|7035.4|7032.4|7032.6|7029.6|32
1631664900000|2021-09-15 00:15:00|7035.1|7032.1|7041.1|7038.1|7042.6|7039.6|7035.1|7032.1|130
1631665200000|2021-09-15 00:20:00|7041.4|7038.4|7040.1|7037.1|7042.6|7039.6|7040.1|7037.1|25
1631665500000|2021-09-15 00:25:00|7040.4|7037.4|7040.9|7037.9|7041.6|7038.6|7039.9|7036.9|16
1631665800000|2021-09-15 00:30:00|7041.1|7038.1|7039.6|7036.6|7042.4|7039.4|7039.6|7036.6|28
1631666100000|2021-09-15 00:35:00|7039.4|7036.4|7037.6|7034.6|7039.4|7036.4|7036.1|7033.1|30
1631666400000|2021-09-15 00:40:00|7037.4|7034.4|7033.6|7030.6|7038.4|7035.4|7033.4|7030.4|25
1631666700000|2021-09-15 00:45:00|7033.9|7030.9|7032.6|7029.6|7034.6|7031.6|7031.6|7028.6|11
1631667000000|2021-09-15 00:50:00|7032.9|7029.9|7033.1|7030.1|7034.4|7031.4|7031.9|7028.9|11
1631667300000|2021-09-15 00:55:00|7032.9|7029.9|7029.9|7026.9|7032.9|7029.9|7028.6|7025.6|14
1631667600000|2021-09-15 01:00:00|7030.1|7027.1|7031.9|7028.9|7033.1|7030.1|7029.4|7026.4|14
1631667900000|2021-09-15 01:05:00|7032.1|7029.1|7033.4|7030.4|7033.9|7030.9|7031.1|7028.1|3
1631668200000|2021-09-15 01:10:00|7033.6|7030.6|7033.4|7030.4|7033.9|7030.9|7032.1|7029.1|4
1631668500000|2021-09-15 01:15:00|7032.9|7029.9|7033.4|7030.4|7033.9|7030.9|7031.4|7028.4|5
1631668800000|2021-09-15 01:20:00|7033.6|7030.6|7032.1|7029.1|7034.6|7031.6|7032.1|7029.1|14
1631669100000|2021-09-15 01:25:00|7031.9|7028.9|7034.1|7031.1|7034.6|7031.6|7031.9|7028.9|8
1631669400000|2021-09-15 01:30:00|7034.4|7031.4|7033.4|7030.4|7035.1|7032.1|7033.4|7030.4|23
1631669700000|2021-09-15 01:35:00|7033.1|7030.1|7031.6|7028.6|7033.4|7030.4|7031.1|7028.1|9
1631670000000|2021-09-15 01:40:00|7031.4|7028.4|7030.1|7027.1|7032.1|7029.1|7029.9|7026.9|11
1631670300000|2021-09-15 01:45:00|7030.4|7027.4|7030.1|7027.1|7030.6|7027.6|7028.6|7025.6|16
1631670600000|2021-09-15 01:50:00|7030.4|7027.4|7028.1|7025.1|7030.4|7027.4|7028.1|7025.1|149
1631670900000|2021-09-15 01:55:00|7028.4|7025.4|7028.6|7025.6|7029.4|7026.4|7028.4|7025.4|2
1631671200000|2021-09-15 02:00:00|7028.4|7025.4|7023.4|7020.4|7028.4|7025.4|7022.6|7019.6|23
1631671500000|2021-09-15 02:05:00|7023.1|7020.1|7024.9|7021.9|7025.1|7022.1|7022.6|7019.6|2
1631671800000|2021-09-15 02:10:00|7025.1|7022.1|7027.9|7024.9|7028.4|7025.4|7024.9|7021.9|1285
1631672100000|2021-09-15 02:15:00|7028.1|7025.1|7032.4|7029.4|7032.4|7029.4|7027.9|7024.9|20
1631672400000|2021-09-15 02:20:00|7031.9|7028.9|7032.9|7029.9|7034.6|7031.6|7031.9|7028.9|21
1631672700000|2021-09-15 02:25:00|7033.1|7030.1|7033.9|7030.9|7035.9|7032.9|7032.9|7029.9|5
1631673000000|2021-09-15 02:30:00|7034.1|7031.1|7035.4|7032.4|7037.1|7034.1|7034.1|7031.1|6
1631673300000|2021-09-15 02:35:00|7035.6|7032.6|7031.9|7028.9|7035.6|7032.6|7031.6|7028.6|1
1631673600000|2021-09-15 02:40:00|7032.1|7029.1|7030.9|7027.9|7032.1|7029.1|7028.9|7025.9|5
1631673900000|2021-09-15 02:45:00|7031.1|7028.1|7032.4|7029.4|7032.9|7029.9|7030.6|7027.6|4
1631674200000|2021-09-15 02:50:00|7032.6|7029.6|7031.9|7028.9|7033.9|7030.9|7030.1|7027.1|0
1631674500000|2021-09-15 02:55:00|7031.6|7028.6|7032.4|7029.4|7032.9|7029.9|7030.4|7027.4|1
1631674800000|2021-09-15 03:00:00|7032.6|7029.6|7034.6|7031.6|7035.4|7032.4|7032.4|7029.4|4
1631675100000|2021-09-15 03:05:00|7034.9|7031.9|7034.4|7031.4|7035.6|7032.6|7034.1|7031.1|34
1631675400000|2021-09-15 03:10:00|7034.6|7031.6|7030.9|7027.9|7034.9|7031.9|7030.9|7027.9|90
1631675700000|2021-09-15 03:15:00|7031.1|7028.1|7031.9|7028.9|7032.4|7029.4|7030.9|7027.9|13
1631676000000|2021-09-15 03:20:00|7031.6|7028.6|7031.6|7028.6|7032.4|7029.4|7030.1|7027.1|3
1631676300000|2021-09-15 03:25:00|7031.4|7028.4|7035.1|7032.1|7035.4|7032.4|7031.4|7028.4|15
1631676600000|2021-09-15 03:30:00|7034.9|7031.9|7036.6|7033.6|7037.6|7034.6|7034.9|7031.9|26
1631676900000|2021-09-15 03:35:00|7036.4|7033.4|7035.9|7032.9|7036.6|7033.6|7035.6|7032.6|3
1631677200000|2021-09-15 03:40:00|7035.6|7032.6|7036.1|7033.1|7036.4|7033.4|7034.9|7031.9|32
1631677500000|2021-09-15 03:45:00|7036.4|7033.4|7037.6|7034.6|7037.9|7034.9|7036.1|7033.1|7
1631677800000|2021-09-15 03:50:00|7037.4|7034.4|7039.1|7036.1|7039.1|7036.1|7036.6|7033.6|15
1631678100000|2021-09-15 03:55:00|7038.9|7035.9|7038.4|7035.4|7039.6|7036.6|7038.1|7035.1|7
1631678400000|2021-09-15 04:00:00|7038.6|7035.6|7042.6|7039.6|7042.6|7039.6|7038.1|7035.1|12
1631678700000|2021-09-15 04:05:00|7042.4|7039.4|7042.1|7039.1|7043.9|7040.9|7041.6|7038.6|18
1631679000000|2021-09-15 04:10:00|7042.4|7039.4|7043.1|7040.1|7043.9|7040.9|7042.4|7039.4|3
1631679300000|2021-09-15 04:15:00|7043.4|7040.4|7042.6|7039.6|7043.4|7040.4|7041.9|7038.9|9
1631679600000|2021-09-15 04:20:00|7042.9|7039.9|7042.9|7039.9|7043.1|7040.1|7042.4|7039.4|8
1631679900000|2021-09-15 04:25:00|7041.4|7038.4|7041.4|7038.4|7041.4|7038.4|7039.6|7036.6|100
1631680200000|2021-09-15 04:30:00|7041.9|7038.9|7041.1|7038.1|7042.4|7039.4|7040.1|7037.1|23
1631680500000|2021-09-15 04:35:00|7040.9|7037.9|7041.1|7038.1|7041.6|7038.6|7040.6|7037.6|3
1631680800000|2021-09-15 04:40:00|7040.6|7037.6|7043.1|7040.1|7043.1|7040.1|7040.6|7037.6|1
1631681100000|2021-09-15 04:45:00|7042.9|7039.9|7043.6|7040.6|7044.9|7041.9|7042.6|7039.6|17
1631681400000|2021-09-15 04:50:00|7043.4|7040.4|7043.6|7040.6|7044.6|7041.6|7043.4|7040.4|3
1631681700000|2021-09-15 04:55:00|7043.9|7040.9|7044.4|7041.4|7044.4|7041.4|7043.4|7040.4|13
1631682000000|2021-09-15 05:00:00|7044.6|7041.6|7044.6|7041.6|7045.4|7042.4|7043.4|7040.4|47
1631682300000|2021-09-15 05:05:00|7044.4|7041.4|7041.9|7038.9|7045.4|7042.4|7041.6|7038.6|19
1631682600000|2021-09-15 05:10:00|7041.6|7038.6|7041.6|7038.6|7042.6|7039.6|7040.9|7037.9|18
1631682900000|2021-09-15 05:15:00|7041.9|7038.9|7039.4|7036.4|7042.4|7039.4|7037.4|7034.4|39
1631683200000|2021-09-15 05:20:00|7039.6|7036.6|7041.1|7038.1|7042.1|7039.1|7039.4|7036.4|781
1631683500000|2021-09-15 05:25:00|7040.9|7037.9|7038.4|7035.4|7041.1|7038.1|7038.4|7035.4|9
1631683800000|2021-09-15 05:30:00|7038.1|7035.1|7037.6|7034.6|7040.1|7037.1|7036.1|7033.1|24
1631684100000|2021-09-15 05:35:00|7037.1|7034.1|7037.6|7034.6|7040.4|7037.4|7036.9|7033.9|23
1631684400000|2021-09-15 05:40:00|7037.9|7034.9|7033.6|7030.6|7039.4|7036.4|7033.6|7030.6|36
1631684700000|2021-09-15 05:45:00|7033.9|7030.9|7035.4|7032.4|7035.4|7032.4|7033.1|7030.1|25
1631685000000|2021-09-15 05:50:00|7035.1|7032.1|7035.1|7032.1|7036.6|7033.6|7033.1|7030.1|17
1631685300000|2021-09-15 05:55:00|7035.4|7032.4|7034.4|7031.4|7035.9|7032.9|7033.6|7030.6|59
1631685600000|2021-09-15 06:00:00|7034.1|7031.1|7028.4|7026.4|7034.1|7032.1|7026.1|7024.1|271
1631685900000|2021-09-15 06:05:00|7028.1|7026.1|7026.1|7024.1|7031.4|7029.4|7026.1|7024.1|182
1631686200000|2021-09-15 06:10:00|7025.6|7023.6|7026.6|7024.6|7026.9|7024.9|7022.4|7020.4|164
1631686500000|2021-09-15 06:15:00|7026.4|7024.4|7027.1|7025.1|7028.1|7026.1|7023.6|7021.6|75
1631686800000|2021-09-15 06:20:00|7026.6|7024.6|7025.9|7023.9|7030.1|7028.1|7025.6|7023.6|97
1631687100000|2021-09-15 06:25:00|7026.4|7024.4|7024.4|7022.4|7028.6|7026.6|7024.4|7022.4|57
1631687400000|2021-09-15 06:30:00|7024.1|7022.1|7024.9|7022.9|7027.4|7025.4|7024.1|7022.1|1084
1631687700000|2021-09-15 06:35:00|7024.1|7022.1|7025.1|7023.1|7025.6|7023.6|7022.9|7020.9|94
1631688000000|2021-09-15 06:40:00|7024.6|7022.6|7026.4|7024.4|7027.9|7025.9|7024.4|7022.4|147
1631688300000|2021-09-15 06:45:00|7026.6|7024.6|7029.4|7027.4|7029.4|7027.4|7025.9|7023.9|441
1631688600000|2021-09-15 06:50:00|7029.6|7027.6|7033.4|7031.4|7033.4|7031.4|7029.6|7027.6|83
1631688900000|2021-09-15 06:55:00|7033.6|7031.6|7035.1|7033.1|7037.1|7035.1|7033.1|7031.1|352
1631689200000|2021-09-15 07:00:00|7034.6|7033.6|7030.1|7029.1|7040.6|7039.6|7028.6|7027.6|2883
1631689500000|2021-09-15 07:05:00|7030.4|7029.4|7028.6|7027.6|7032.1|7031.1|7027.1|7026.1|1332
1631689800000|2021-09-15 07:10:00|7028.4|7027.4|7028.1|7027.1|7034.4|7033.4|7026.4|7025.4|3071
1631690100000|2021-09-15 07:15:00|7028.6|7027.6|7035.6|7034.6|7035.9|7034.9|7027.4|7026.4|536
1631690400000|2021-09-15 07:20:00|7035.9|7034.9|7028.6|7027.6|7036.1|7035.1|7026.9|7025.9|1416
1631690700000|2021-09-15 07:25:00|7028.1|7027.1|7033.6|7032.6|7033.9|7032.9|7026.9|7025.9|537
1631691000000|2021-09-15 07:30:00|7033.4|7032.4|7032.4|7031.4|7034.6|7033.6|7028.9|7027.9|250
1631691300000|2021-09-15 07:35:00|7032.1|7031.1|7032.1|7031.1|7033.4|7032.4|7029.9|7028.9|222
1631691600000|2021-09-15 07:40:00|7031.2|7030.2|7027.5|7026.5|7031.5|7030.5|7027.2|7026.2|425
1631691900000|2021-09-15 07:45:00|7027.2|7026.2|7029|7028|7032|7031|7027.2|7026.2|691
1631692200000|2021-09-15 07:50:00|7029.2|7028.2|7026.5|7025.5|7032.5|7031.5|7026|7025|741
1631692500000|2021-09-15 07:55:00|7026.7|7025.7|7031.5|7030.5|7032.5|7031.5|7024.5|7023.5|775
1631692800000|2021-09-15 08:00:00|7031.2|7030.2|7032.7|7031.7|7035.2|7034.2|7031.2|7030.2|646
1631693100000|2021-09-15 08:05:00|7033|7032|7033.7|7032.7|7034.5|7033.5|7032.2|7031.2|180
1631693400000|2021-09-15 08:10:00|7034.2|7033.2|7032.2|7031.2|7034.7|7033.7|7031.7|7030.7|294
1631693700000|2021-09-15 08:15:00|7032|7031|7031.7|7030.7|7033|7032|7029.7|7028.7|439
1631694000000|2021-09-15 08:20:00|7032.2|7031.2|7029.5|7028.5|7033|7032|7029.5|7028.5|489
1631694300000|2021-09-15 08:25:00|7029.2|7028.2|7032.5|7031.5|7034|7033|7029.2|7028.2|654
1631694600000|2021-09-15 08:30:00|7032.7|7031.7|7033.2|7032.2|7034.2|7033.2|7031.5|7030.5|565
1631694900000|2021-09-15 08:35:00|7033.5|7032.5|7034.7|7033.7|7035|7034|7031.5|7030.5|440
1631695200000|2021-09-15 08:40:00|7034.5|7033.5|7033.7|7032.7|7035.5|7034.5|7032.7|7031.7|443
1631695500000|2021-09-15 08:45:00|7034|7033|7033.7|7032.7|7036.5|7035.5|7033|7032|277
1631695800000|2021-09-15 08:50:00|7033.5|7032.5|7036.7|7035.7|7037|7036|7033|7032|509
1631696100000|2021-09-15 08:55:00|7036.5|7035.5|7036.5|7035.5|7038|7037|7035|7034|403
1631696400000|2021-09-15 09:00:00|7036|7035|7037.2|7036.2|7037.5|7036.5|7035.2|7034.2|521
1631696700000|2021-09-15 09:05:00|7037.5|7036.5|7037.5|7036.5|7038.5|7037.5|7036|7035|429
1631697000000|2021-09-15 09:10:00|7038|7037|7035.5|7034.5|7038.5|7037.5|7035.5|7034.5|2597
1631697300000|2021-09-15 09:15:00|7035.7|7034.7|7039|7038|7039.7|7038.7|7035.5|7034.5|676
1631697600000|2021-09-15 09:20:00|7038.7|7037.7|7037|7036|7039.2|7038.2|7036.5|7035.5|1048
1631697900000|2021-09-15 09:25:00|7036.7|7035.7|7036.7|7035.7|7038|7037|7035.2|7034.2|413
1631698200000|2021-09-15 09:30:00|7037|7036|7041|7040|7041|7040|7036.2|7035.2|666
1631698500000|2021-09-15 09:35:00|7040.7|7039.7|7037.2|7036.2|7040.7|7039.7|7037|7036|274
1631698800000|2021-09-15 09:40:00|7037.5|7036.5|7038.2|7037.2|7038.5|7037.5|7036.7|7035.7|2630
1631699100000|2021-09-15 09:45:00|7038.5|7037.5|7042.5|7041.5|7043.2|7042.2|7038.5|7037.5|312
1631699400000|2021-09-15 09:50:00|7042.7|7041.7|7044.7|7043.7|7046|7045|7042.5|7041.5|645
1631699700000|2021-09-15 09:55:00|7045|7044|7047.2|7046.2|7047.7|7046.7|7045|7044|405
1631700000000|2021-09-15 10:00:00|7047|7046|7046.5|7045.5|7047.7|7046.7|7045.5|7044.5|339
1631700300000|2021-09-15 10:05:00|7046.7|7045.7|7046|7045|7048|7047|7045.5|7044.5|559
1631700600000|2021-09-15 10:10:00|7045.7|7044.7|7042.5|7041.5|7045.7|7044.7|7041.5|7040.5|390
1631700900000|2021-09-15 10:15:00|7042|7041|7040.2|7039.2|7043.5|7042.5|7040|7039|2379
1631701200000|2021-09-15 10:20:00|7040|7039|7040.2|7039.2|7040.5|7039.5|7037.5|7036.5|881
1631701500000|2021-09-15 10:25:00|7040.5|7039.5|7042|7041|7043|7042|7040.5|7039.5|179
1631701800000|2021-09-15 10:30:00|7041.7|7040.7|7039.7|7038.7|7043|7042|7039|7038|716
1631702100000|2021-09-15 10:35:00|7039.5|7038.5|7041|7040|7041.7|7040.7|7039.2|7038.2|212
1631702400000|2021-09-15 10:40:00|7040.7|7039.7|7041.2|7040.2|7041.2|7040.2|7038.5|7037.5|274
1631702700000|2021-09-15 10:45:00|7041|7040|7039.5|7038.5|7042|7041|7038.7|7037.7|241
1631703000000|2021-09-15 10:50:00|7039.7|7038.7|7038.5|7037.5|7040.5|7039.5|7038|7037|610
1631703300000|2021-09-15 10:55:00|7038.2|7037.2|7034.7|7033.7|7038.5|7037.5|7034|7033|596
1631703600000|2021-09-15 11:00:00|7035|7034|7037|7036|7037.2|7036.2|7034|7033|490
1631703900000|2021-09-15 11:05:00|7036.7|7035.7|7037.7|7036.7|7039.2|7038.2|7035.5|7034.5|349
1631704200000|2021-09-15 11:10:00|7037.5|7036.5|7035.7|7034.7|7038.5|7037.5|7034|7033|1486
1631704500000|2021-09-15 11:15:00|7035.5|7034.5|7041|7040|7041|7040|7035.5|7034.5|409
1631704800000|2021-09-15 11:20:00|7040.7|7039.7|7044|7043|7044.7|7043.7|7040.2|7039.2|440
1631705100000|2021-09-15 11:25:00|7044.2|7043.2|7040.2|7039.2|7044.2|7043.2|7039.7|7038.7|709
1631705400000|2021-09-15 11:30:00|7040.5|7039.5|7037.5|7036.5|7040.5|7039.5|7037.2|7036.2|522
1631705700000|2021-09-15 11:35:00|7037.7|7036.7|7036.7|7035.7|7037.7|7036.7|7035.5|7034.5|509
1631706000000|2021-09-15 11:40:00|7037.8|7036.8|7038.1|7037.1|7039.1|7038.1|7036.6|7035.6|461
1631706300000|2021-09-15 11:45:00|7037.8|7036.8|7038.3|7037.3|7039.1|7038.1|7037.6|7036.6|294
1631706600000|2021-09-15 11:50:00|7038.1|7037.1|7038.8|7037.8|7039.6|7038.6|7038.1|7037.1|698
1631706900000|2021-09-15 11:55:00|7038.6|7037.6|7036.1|7035.1|7039.3|7038.3|7035.6|7034.6|337
1631707200000|2021-09-15 12:00:00|7036.6|7035.6|7033.1|7032.1|7038.1|7037.1|7032.3|7031.3|593
1631707500000|2021-09-15 12:05:00|7033.3|7032.3|7032.1|7031.1|7033.6|7032.6|7029.1|7028.1|370
1631707800000|2021-09-15 12:10:00|7031.6|7030.6|7032.8|7031.8|7034.1|7033.1|7031.1|7030.1|370
1631708100000|2021-09-15 12:15:00|7032.6|7031.6|7028.6|7027.6|7033.6|7032.6|7028.6|7027.6|422
1631708400000|2021-09-15 12:20:00|7029.1|7028.1|7022.8|7021.8|7030.1|7029.1|7022.3|7021.3|423
1631708700000|2021-09-15 12:25:00|7022.6|7021.6|7025.8|7024.8|7025.8|7024.8|7020.1|7019.1|514
1631709000000|2021-09-15 12:30:00|7025.6|7024.6|7031.3|7030.3|7032.1|7031.1|7025.3|7024.3|683
1631709300000|2021-09-15 12:35:00|7031.8|7030.8|7032.8|7031.8|7034.1|7033.1|7031.1|7030.1|685
1631709600000|2021-09-15 12:40:00|7032.6|7031.6|7032.8|7031.8|7033.8|7032.8|7029.3|7028.3|632
1631709900000|2021-09-15 12:45:00|7033.1|7032.1|7034.6|7033.6|7034.8|7033.8|7032.1|7031.1|375
1631710200000|2021-09-15 12:50:00|7034.1|7033.1|7038.8|7037.8|7039.6|7038.6|7034.1|7033.1|782
1631710500000|2021-09-15 12:55:00|7039.1|7038.1|7034.8|7033.8|7039.1|7038.1|7033.8|7032.8|524
1631710800000|2021-09-15 13:00:00|7034.1|7033.1|7037.6|7036.6|7037.6|7036.6|7033.6|7032.6|663
1631711100000|2021-09-15 13:05:00|7037.8|7036.8|7038.1|7037.1|7038.1|7037.1|7036.3|7035.3|938
1631711400000|2021-09-15 13:10:00|7037.6|7036.6|7038.1|7037.1|7038.1|7037.1|7036.6|7035.6|535
1631711700000|2021-09-15 13:15:00|7037.6|7036.6|7036.8|7035.8|7039.1|7038.1|7036.3|7035.3|1640
1631712000000|2021-09-15 13:20:00|7037.1|7036.1|7036.3|7035.3|7038.8|7037.8|7035.6|7034.6|996
1631712300000|2021-09-15 13:25:00|7036.1|7035.1|7033.6|7032.6|7038.1|7037.1|7031.6|7030.6|566
1631712600000|2021-09-15 13:30:00|7034.1|7033.1|7034.1|7033.1|7036.1|7035.1|7032.6|7031.6|1500
1631712900000|2021-09-15 13:35:00|7033.6|7032.6|7030.1|7029.1|7034.1|7033.1|7030.1|7029.1|1206
1631713200000|2021-09-15 13:40:00|7029.8|7028.8|7032.6|7031.6|7032.6|7031.6|7028.6|7027.6|1425
1631713500000|2021-09-15 13:45:00|7032.3|7031.3|7044.6|7043.6|7044.8|7043.8|7031.6|7030.6|2448
1631713800000|2021-09-15 13:50:00|7045.1|7044.1|7041.6|7040.6|7048.6|7047.6|7040.6|7039.6|2523
1631714100000|2021-09-15 13:55:00|7041.8|7040.8|7038.1|7037.1|7044.1|7043.1|7036.1|7035.1|867
1631714400000|2021-09-15 14:00:00|7038.3|7037.3|7039.6|7038.6|7040.6|7039.6|7034.6|7033.6|1465
1631714700000|2021-09-15 14:05:00|7039.8|7038.8|7031.8|7030.8|7040.1|7039.1|7031.3|7030.3|1006
1631715000000|2021-09-15 14:10:00|7031.9|7030.9|7026.9|7025.9|7032.2|7031.2|7022.9|7021.9|1161
1631715300000|2021-09-15 14:15:00|7027.2|7026.2|7033.7|7032.7|7033.7|7032.7|7022.2|7021.2|952
1631715600000|2021-09-15 14:20:00|7033.4|7032.4|7032.7|7031.7|7034.2|7033.2|7029.7|7028.7|811
1631715900000|2021-09-15 14:25:00|7032.4|7031.4|7034.2|7033.2|7035.4|7034.4|7032.2|7031.2|1005
1631716200000|2021-09-15 14:30:00|7034.4|7033.4|7037.4|7036.4|7043.9|7042.9|7033.9|7032.9|7185
1631716500000|2021-09-15 14:35:00|7037.7|7036.7|7034.7|7033.7|7038.7|7037.7|7033.7|7032.7|7820
1631716800000|2021-09-15 14:40:00|7034.4|7033.4|7026.9|7025.9|7034.9|7033.9|7026.9|7025.9|2005
1631717100000|2021-09-15 14:45:00|7026.7|7025.7|7032.2|7031.2|7033.4|7032.4|7026.7|7025.7|955
1631717400000|2021-09-15 14:50:00|7032.4|7031.4|7029.2|7028.2|7034.2|7033.2|7028.9|7027.9|1096
1631717700000|2021-09-15 14:55:00|7029.4|7028.4|7033.7|7032.7|7033.7|7032.7|7028.7|7027.7|782
1631718000000|2021-09-15 15:00:00|7033.9|7032.9|7031.7|7030.7|7034.2|7033.2|7029.7|7028.7|533
1631718300000|2021-09-15 15:05:00|7031.2|7030.2|7029.7|7028.7|7033.2|7032.2|7029.4|7028.4|483
1631718600000|2021-09-15 15:10:00|7029.2|7028.2|7025.7|7024.7|7030.2|7029.2|7024.7|7023.7|5451
1631718900000|2021-09-15 15:15:00|7026.2|7025.2|7031.4|7030.4|7032.2|7031.2|7025.7|7024.7|2482
1631719200000|2021-09-15 15:20:00|7031.2|7030.2|7034.2|7033.2|7035.2|7034.2|7031.2|7030.2|1042
1631719500000|2021-09-15 15:25:00|7033.9|7032.9|7031.7|7029.7|7037.2|7036.2|7031.7|7029.7|6430
1631719800000|2021-09-15 15:30:00|7031.5|7029.5|7018.5|7016.5|7033|7031|7015.7|7013.7|7986
1631720100000|2021-09-15 15:35:00|7019|7017|7016|7014|7021|7019|7014.5|7012.5|2595
1631720400000|2021-09-15 15:40:00|7016.5|7014.5|7016.2|7014.2|7017|7015|7014|7012|846
1631720700000|2021-09-15 15:45:00|7016|7014|7014|7012|7016|7014|7011|7009|1050
1631721000000|2021-09-15 15:50:00|7014.2|7012.2|7016.5|7014.5|7016.5|7014.5|7014|7012|141
1631721300000|2021-09-15 15:55:00|7016.2|7014.2|7020|7018|7020.5|7018.5|7015.7|7013.7|243
1631721600000|2021-09-15 16:00:00|7019.7|7017.7|7019|7017|7020.2|7018.2|7017|7015|578
1631721900000|2021-09-15 16:05:00|7018.5|7016.5|7018.5|7016.5|7019.5|7017.5|7017.5|7015.5|291
1631722200000|2021-09-15 16:10:00|7018.7|7016.7|7018.7|7016.7|7020.5|7018.5|7018.2|7016.2|146
1631722500000|2021-09-15 16:15:00|7019|7017|7021.5|7019.5|7022|7020|7019|7017|171
1631722800000|2021-09-15 16:20:00|7021.2|7019.2|7024.5|7022.5|7025|7023|7021.2|7019.2|189
1631723100000|2021-09-15 16:25:00|7024.2|7022.2|7027.2|7025.2|7028.7|7026.7|7024|7022|413
1631723400000|2021-09-15 16:30:00|7027.5|7025.5|7030|7028|7030.5|7028.5|7027|7025|167
1631723700000|2021-09-15 16:35:00|7030.2|7028.2|7032.2|7030.2|7033|7031|7030|7028|1937
1631724000000|2021-09-15 16:40:00|7032.5|7030.5|7038.2|7036.2|7039|7037|7032.5|7030.5|532
1631724300000|2021-09-15 16:45:00|7038|7036|7038.2|7036.2|7038.5|7036.5|7035.5|7033.5|273
1631724600000|2021-09-15 16:50:00|7038.5|7036.5|7038|7036|7039.2|7037.2|7036.5|7034.5|143
1631724900000|2021-09-15 16:55:00|7038.5|7036.5|7038.5|7036.5|7040|7038|7037.5|7035.5|148
1631725200000|2021-09-15 17:00:00|7038.2|7036.2|7041|7039|7041|7039|7038.2|7036.2|67
1631725500000|2021-09-15 17:05:00|7041.2|7039.2|7040|7038|7043.5|7041.5|7040|7038|172
1631725800000|2021-09-15 17:10:00|7039.7|7037.7|7042.5|7040.5|7042.7|7040.7|7039.7|7037.7|91
1631726100000|2021-09-15 17:15:00|7043|7041|7042.7|7040.7|7044.2|7042.2|7042.2|7040.2|48
1631726400000|2021-09-15 17:20:00|7043|7041|7043.5|7041.5|7044|7042|7042.2|7040.2|47
1631726700000|2021-09-15 17:25:00|7043.7|7041.7|7041.7|7039.7|7044.5|7042.5|7041.5|7039.5|187
1631727000000|2021-09-15 17:30:00|7042|7040|7044.5|7042.5|7045|7043|7042|7040|323
1631727300000|2021-09-15 17:35:00|7044|7042|7043|7041|7044|7042|7042.5|7040.5|143
1631727600000|2021-09-15 17:40:00|7043.2|7041.2|7044|7042|7044.5|7042.5|7042.5|7040.5|107
1631727900000|2021-09-15 17:45:00|7044.2|7042.2|7045.2|7043.2|7046.5|7044.5|7044|7042|103
1631728200000|2021-09-15 17:50:00|7045.5|7043.5|7045|7043|7045.7|7043.7|7043.5|7041.5|96
1631728500000|2021-09-15 17:55:00|7044.7|7042.7|7041|7039|7044.7|7042.7|7041|7039|103
1631728800000|2021-09-15 18:00:00|7041.5|7039.5|7042.5|7040.5|7043.2|7041.2|7040|7038|61
1631729100000|2021-09-15 18:05:00|7042.7|7040.7|7045|7043|7046|7044|7042|7040|125
1631729400000|2021-09-15 18:10:00|7044.7|7042.7|7042.7|7040.7|7045.5|7043.5|7042.5|7040.5|46
1631729700000|2021-09-15 18:15:00|7043|7041|7042.5|7040.5|7045|7043|7042|7040|99
1631730000000|2021-09-15 18:20:00|7042.7|7040.7|7043.7|7041.7|7044|7042|7042|7040|190
1631730300000|2021-09-15 18:25:00|7044|7042|7044.5|7042.5|7047|7045|7044|7042|206
1631730600000|2021-09-15 18:30:00|7044.7|7042.7|7044.7|7042.7|7046|7044|7043.5|7041.5|95
1631730900000|2021-09-15 18:35:00|7045|7043|7046|7044|7047.7|7045.7|7045|7043|93
1631731200000|2021-09-15 18:40:00|7046.5|7044.5|7044.7|7042.7|7047.7|7045.7|7044.5|7042.5|82
1631731500000|2021-09-15 18:45:00|7045|7043|7046.7|7044.7|7047.5|7045.5|7044.7|7042.7|61
1631731800000|2021-09-15 18:50:00|7046.5|7044.5|7046|7044|7047.5|7045.5|7044.5|7042.5|91
1631732100000|2021-09-15 18:55:00|7046.2|7044.2|7047.5|7045.5|7048|7046|7046|7044|79
1631732400000|2021-09-15 19:00:00|7047.2|7045.2|7049.5|7047.5|7049.7|7047.7|7046.5|7044.5|76
1631732700000|2021-09-15 19:05:00|7049.7|7047.7|7049.7|7047.7|7050|7048|7048.7|7046.7|29
1631733000000|2021-09-15 19:10:00|7050|7048|7051|7049|7051.5|7049.5|7049.2|7047.2|59
1631733300000|2021-09-15 19:15:00|7051.2|7049.2|7051.5|7049.5|7052|7050|7050.5|7048.5|86
1631733600000|2021-09-15 19:20:00|7051.7|7049.7|7048|7046|7051.7|7049.7|7047|7045|86
1631733900000|2021-09-15 19:25:00|7048.5|7046.5|7046.5|7044.5|7049.5|7047.5|7046.5|7044.5|88
1631734200000|2021-09-15 19:30:00|7046.7|7044.7|7048|7046|7049|7047|7045|7043|118
1631734500000|2021-09-15 19:35:00|7048.5|7046.5|7050.5|7048.5|7051.5|7049.5|7048|7046|150
1631734800000|2021-09-15 19:40:00|7050|7048|7050.2|7048.2|7051|7049|7048.7|7046.7|104
1631735100000|2021-09-15 19:45:00|7050.5|7048.5|7049|7047|7051|7049|7049|7047|72
1631735400000|2021-09-15 19:50:00|7049.2|7047.2|7047.7|7045.7|7051|7049|7047|7045|112
1631735700000|2021-09-15 19:55:00|7048|7046|7050.2|7046.2|7050.2|7047.5|7045.2|7043.2|313
1631736000000|2021-09-15 20:00:00|7049.6|7045.6|7049.7|7045.7|7050.1|7046.1|7047.1|7043.1|0
1631736300000|2021-09-15 20:05:00|7049.4|7045.4|7049.7|7045.7|7050|7046|7049|7045|0
1631736600000|2021-09-15 20:10:00|7049.4|7045.4|7050.7|7046.7|7051|7047|7049|7045|0
1631736900000|2021-09-15 20:15:00|7050.3|7046.3|7048|7044|7050.7|7046.7|7047.7|7043.7|0
1631737200000|2021-09-15 20:20:00|7048.2|7044.2|7048.7|7044.7|7049|7045|7048|7044|0
1631737500000|2021-09-15 20:25:00|7049|7045|7050|7046|7050|7046|7048.8|7044.8|0
1631737800000|2021-09-15 20:30:00|7049.8|7045.8|7049.7|7045.7|7050|7046|7049.4|7045.4|0
1631738100000|2021-09-15 20:35:00|7050|7046|7051.9|7047.9|7052.2|7048.2|7049.7|7045.7|0
1631738400000|2021-09-15 20:40:00|7052|7048|7053.8|7049.8|7053.8|7049.8|7052|7048|0
1631738700000|2021-09-15 20:45:00|7053.9|7049.9|7053.9|7049.9|7054.2|7050.2|7053.2|7049.2|0
1631739000000|2021-09-15 20:50:00|7053.5|7049.5|7053.3|7049.3|7053.7|7049.7|7053.1|7049.1|0
1631739300000|2021-09-15 20:55:00|7053|7049|7052.9|7048.9|7053.3|7049.3|7052.8|7048.8|0
1631739600000|2021-09-15 21:00:00|7053|7049|7054.6|7050.6|7054.6|7050.6|7052.8|7048.8|0
1631739900000|2021-09-15 21:05:00|7054.3|7050.3|7054.6|7050.6|7054.8|7050.8|7054.2|7050.2|0
1631740200000|2021-09-15 21:10:00|7054.7|7050.7|7054.4|7050.4|7054.8|7050.8|7054.1|7050.1|0
1631740500000|2021-09-15 21:15:00|7054.2|7050.2|7053.6|7049.6|7054.3|7050.3|7053.1|7049.1|0
1631740800000|2021-09-15 21:20:00|7053|7049|7053|7049|7053.6|7049.6|7052.7|7048.7|0
1631741100000|2021-09-15 21:25:00|7052.9|7048.9|7052.8|7048.8|7053|7049|7052.5|7048.5|0
1631741400000|2021-09-15 21:30:00|7052.9|7048.9|7053.2|7049.2|7053.2|7049.2|7052.9|7048.9|0
1631741700000|2021-09-15 21:35:00|7053.3|7049.3|7053.1|7049.1|7053.3|7049.3|7053|7049|0
1631742000000|2021-09-15 21:40:00|7052.9|7048.9|7053.1|7049.1|7053.2|7049.2|7052.9|7048.9|0
1631742300000|2021-09-15 21:45:00|7052.9|7048.9|7053.2|7049.2|7053.2|7049.2|7052.9|7048.9|0
1631742600000|2021-09-15 21:50:00|7053.3|7049.3|7053.2|7049.2|7053.5|7049.5|7053.1|7049.1|0
1631742900000|2021-09-15 21:55:00|7053.3|7049.3|7053.4|7049.4|7053.5|7049.5|7053.3|7049.3|0
1631743200000|2021-09-15 22:00:00|7054.1|7050.1|7053.6|7049.6|7054.4|7050.4|7052.7|7048.7|0
1631743500000|2021-09-15 22:05:00|7053.5|7049.5|7051.6|7047.6|7053.9|7049.9|7051.6|7047.6|0
1631743800000|2021-09-15 22:10:00|7051.7|7047.7|7052.8|7048.8|7052.8|7048.8|7051.7|7047.7|0
1631744100000|2021-09-15 22:15:00|7053.1|7049.1|7052.5|7048.5|7053.1|7049.1|7052.5|7048.5|0
1631744400000|2021-09-15 22:20:00|7052.8|7048.8|7052.5|7048.5|7052.8|7048.8|7052.2|7048.2|0
1631744700000|2021-09-15 22:25:00|7052.6|7048.6|7052.5|7048.5|7052.6|7048.6|7052.2|7048.2|0
1631745000000|2021-09-15 22:30:00|7052.8|7048.8|7052.1|7048.1|7052.8|7048.8|7052.1|7048.1|0
1631745300000|2021-09-15 22:35:00|7051.5|7047.5|7051.8|7047.8|7051.8|7047.8|7051.2|7047.2|0
1631745600000|2021-09-15 22:40:00|7051.6|7047.6|7052.5|7048.5|7052.5|7048.5|7051.5|7047.5|0
1631745900000|2021-09-15 22:45:00|7052.7|7048.7|7052.5|7048.5|7053.3|7049.3|7052.2|7048.2|0
1631746200000|2021-09-15 22:50:00|7052.6|7048.6|7052.4|7048.4|7052.7|7048.7|7052|7048|0
1631746500000|2021-09-15 22:55:00|7052.6|7048.6|7052.6|7048.6|7053.1|7049.1|7052.4|7048.4|0
1631746800000|2021-09-15 23:00:00|7052.5|7048.5|7051.3|7047.3|7052.9|7048.9|7050.7|7046.7|0
1631747100000|2021-09-15 23:05:00|7051|7047|7050.3|7046.3|7051.3|7047.3|7049.9|7045.9|0
1631747400000|2021-09-15 23:10:00|7050.6|7046.6|7049.7|7045.7|7050.6|7046.6|7049.7|7045.7|0
1631747700000|2021-09-15 23:15:00|7049.8|7045.8|7050.8|7046.8|7050.8|7046.8|7049.8|7045.8|0
1631748000000|2021-09-15 23:20:00|7050.9|7046.9|7050.2|7046.2|7051.2|7047.2|7050.2|7046.2|0
1631748300000|2021-09-15 23:25:00|7049.9|7045.9|7049.8|7045.8|7050.5|7046.5|7049.8|7045.8|0
1631748600000|2021-09-15 23:30:00|7050|7046|7049.3|7045.3|7050.2|7046.2|7049.3|7045.3|0
1631748900000|2021-09-15 23:35:00|7049.6|7045.6|7050.4|7046.4|7050.4|7046.4|7049.3|7045.3|0
1631749200000|2021-09-15 23:40:00|7050.1|7046.1|7051.4|7047.4|7051.7|7047.7|7049.8|7045.8|0
1631749500000|2021-09-15 23:45:00|7051.7|7047.7|7051.4|7047.4|7052|7048|7050.9|7046.9|0
1631749800000|2021-09-15 23:50:00|7051.7|7047.7|7050.7|7046.7|7051.7|7047.7|7050.7|7046.7|0
1631750100000|2021-09-15 23:55:00|7050.4|7046.4|7054.1|7050.1|7054.4|7050.4|7050.1|7046.1|0
1631750400000|2021-09-16 00:00:00|7053.9|7049.9|7047.5|7044.5|7054.1|7050.1|7045.7|7042.7|101
1631750700000|2021-09-16 00:05:00|7047.2|7044.2|7047.7|7044.7|7048.2|7045.2|7046|7043|7
1631751000000|2021-09-16 00:10:00|7047.5|7044.5|7047.5|7044.5|7048.2|7045.2|7045.2|7042.2|22
1631751300000|2021-09-16 00:15:00|7047.2|7044.2|7047|7044|7049|7046|7046|7043|54
1631751600000|2021-09-16 00:20:00|7047.2|7044.2|7047.2|7044.2|7049|7046|7047|7044|19
1631751900000|2021-09-16 00:25:00|7047.5|7044.5|7049.2|7046.2|7049.5|7046.5|7047|7044|4
1631752200000|2021-09-16 00:30:00|7049.5|7046.5|7050|7047|7051.2|7048.2|7049.5|7046.5|12
1631752500000|2021-09-16 00:35:00|7049.7|7046.7|7051.7|7048.7|7051.7|7048.7|7049.5|7046.5|11
1631752800000|2021-09-16 00:40:00|7052.2|7049.2|7053.2|7050.2|7053.5|7050.5|7051.2|7048.2|18
1631753100000|2021-09-16 00:45:00|7053|7050|7053.7|7050.7|7054.2|7051.2|7053|7050|8
1631753400000|2021-09-16 00:50:00|7054|7051|7054.2|7051.2|7055.2|7052.2|7052.5|7049.5|11
1631753700000|2021-09-16 00:55:00|7053.7|7050.7|7052|7049|7054.2|7051.2|7052|7049|5
1631754000000|2021-09-16 01:00:00|7051.5|7048.5|7050.7|7047.7|7052.2|7049.2|7050.2|7047.2|21
1631754300000|2021-09-16 01:05:00|7051|7048|7056.2|7053.2|7056.5|7053.5|7051|7048|40
1631754600000|2021-09-16 01:10:00|7056.5|7053.5|7059.5|7056.5|7059.5|7056.5|7056.5|7053.5|40
1631754900000|2021-09-16 01:15:00|7059.7|7056.7|7058.7|7055.7|7060|7057|7057|7054|28
1631755200000|2021-09-16 01:20:00|7059.5|7056.5|7054|7051|7060.2|7057.2|7053.5|7050.5|30
1631755500000|2021-09-16 01:25:00|7054.5|7051.5|7053|7050|7056|7053|7052.2|7049.2|21
1631755800000|2021-09-16 01:30:00|7053.2|7050.2|7046.5|7043.5|7053.7|7050.7|7046.5|7043.5|43
1631756100000|2021-09-16 01:35:00|7046.7|7043.7|7047.5|7044.5|7049.5|7046.5|7046.5|7043.5|27
1631756400000|2021-09-16 01:40:00|7047.7|7044.7|7049.5|7046.5|7051.5|7048.5|7047.5|7044.5|15
1631756700000|2021-09-16 01:45:00|7049.2|7046.2|7047.5|7044.5|7049.5|7046.5|7047.5|7044.5|25
1631757000000|2021-09-16 01:50:00|7047.2|7044.2|7047.7|7044.7|7048.7|7045.7|7045.2|7042.2|6
1631757300000|2021-09-16 01:55:00|7048|7045|7043.2|7040.2|7048.7|7045.7|7042.7|7039.7|21
1631757600000|2021-09-16 02:00:00|7043.5|7040.5|7041.7|7038.7|7044.5|7041.5|7040.5|7037.5|19
1631757900000|2021-09-16 02:05:00|7041.2|7038.2|7042.7|7039.7|7043|7040|7040.5|7037.5|15
1631758200000|2021-09-16 02:10:00|7042.5|7039.5|7041.7|7038.7|7043.2|7040.2|7040.2|7037.2|4
1631758500000|2021-09-16 02:15:00|7041.5|7038.5|7041.7|7038.7|7042.2|7039.2|7038.5|7035.5|19
1631758800000|2021-09-16 02:20:00|7042|7039|7045.7|7042.7|7046|7043|7041.7|7038.7|12
1631759100000|2021-09-16 02:25:00|7046|7043|7045|7042|7046|7043|7042|7039|10
1631759400000|2021-09-16 02:30:00|7044.7|7041.7|7049.7|7046.7|7050|7047|7044.7|7041.7|1
1631759700000|2021-09-16 02:35:00|7049.5|7046.5|7047.7|7044.7|7050|7047|7046.7|7043.7|13
1631760000000|2021-09-16 02:40:00|7048.2|7045.2|7048.7|7045.7|7049.5|7046.5|7046.7|7043.7|5
1631760300000|2021-09-16 02:45:00|7048.5|7045.5|7049.2|7046.2|7050.7|7047.7|7048.2|7045.2|4
1631760600000|2021-09-16 02:50:00|7049.5|7046.5|7050.7|7047.7|7051.2|7048.2|7048.7|7045.7|6
1631760900000|2021-09-16 02:55:00|7050.5|7047.5|7048.2|7045.2|7051.2|7048.2|7047|7044|4
1631761200000|2021-09-16 03:00:00|7048.5|7045.5|7047.5|7044.5|7049.2|7046.2|7045.5|7042.5|2
1631761500000|2021-09-16 03:05:00|7046.7|7043.7|7048.7|7045.7|7049.7|7046.7|7046.7|7043.7|6
1631761800000|2021-09-16 03:10:00|7048.5|7045.5|7046.7|7043.7|7048.5|7045.5|7046.7|7043.7|2
1631762100000|2021-09-16 03:15:00|7046.5|7043.5|7047.2|7044.2|7047.5|7044.5|7046.2|7043.2|0
1631762400000|2021-09-16 03:20:00|7047.5|7044.5|7045|7042|7047.7|7044.7|7043.5|7040.5|9
1631762700000|2021-09-16 03:25:00|7044.7|7041.7|7043.2|7040.2|7046|7043|7043.2|7040.2|483
1631763000000|2021-09-16 03:30:00|7043|7040|7042|7039|7044.5|7041.5|7040.7|7037.7|3
1631763300000|2021-09-16 03:35:00|7041.7|7038.7|7038.7|7035.7|7042.2|7039.2|7038.7|7035.7|11
1631763600000|2021-09-16 03:40:00|7038.2|7035.2|7037.7|7034.7|7040|7037|7037.5|7034.5|4
1631763900000|2021-09-16 03:45:00|7038|7035|7036.2|7033.2|7038.7|7035.7|7036.2|7033.2|4
1631764200000|2021-09-16 03:50:00|7036.5|7033.5|7036.5|7033.5|7037.2|7034.2|7035.5|7032.5|15
1631764500000|2021-09-16 03:55:00|7036.2|7033.2|7034.5|7031.5|7036.2|7033.2|7034.2|7031.2|6
1631764800000|2021-09-16 04:00:00|7034.7|7031.7|7038|7035|7038.7|7035.7|7034.7|7031.7|14
1631765100000|2021-09-16 04:05:00|7038.2|7035.2|7037.2|7034.2|7038.7|7035.7|7036.7|7033.7|2
1631765400000|2021-09-16 04:10:00|7037.5|7034.5|7036|7033|7037.7|7034.7|7036|7033|6
1631765700000|2021-09-16 04:15:00|7035.7|7032.7|7035.7|7032.7|7036.5|7033.5|7035.2|7032.2|2
1631766000000|2021-09-16 04:20:00|7036|7033|7035.2|7032.2|7036|7033|7034.7|7031.7|14
1631766300000|2021-09-16 04:25:00|7035.5|7032.5|7035|7032|7036|7033|7035|7032|24
1631766600000|2021-09-16 04:30:00|7034.7|7031.7|7036.7|7033.7|7037.2|7034.2|7034.5|7031.5|6
1631766900000|2021-09-16 04:35:00|7037|7034|7037.2|7034.2|7038.7|7035.7|7036.5|7033.5|1
1631767200000|2021-09-16 04:40:00|7037.7|7034.7|7038|7035|7038.2|7035.2|7037.2|7034.2|5
1631767500000|2021-09-16 04:45:00|7039|7036|7040.2|7037.2|7041.2|7038.2|7038.7|7035.7|14
1631767800000|2021-09-16 04:50:00|7040|7037|7039.7|7036.7|7040|7037|7039|7036|213
1631768100000|2021-09-16 04:55:00|7040.2|7037.2|7039.2|7036.2|7041|7038|7038.7|7035.7|7
1631768400000|2021-09-16 05:00:00|7039.5|7036.5|7038.7|7035.7|7040.5|7037.5|7038.5|7035.5|10
1631768700000|2021-09-16 05:05:00|7039|7036|7040.5|7037.5|7043.5|7040.5|7039|7036|10
1631769000000|2021-09-16 05:10:00|7040.7|7037.7|7039.5|7036.5|7040.7|7037.7|7038.5|7035.5|5
1631769300000|2021-09-16 05:15:00|7039.7|7036.7|7038.2|7035.2|7039.7|7036.7|7037.7|7034.7|41
1631769600000|2021-09-16 05:20:00|7038|7035|7037.2|7034.2|7038.7|7035.7|7036|7033|11
1631769900000|2021-09-16 05:25:00|7037.7|7034.7|7037|7034|7037.7|7034.7|7036.2|7033.2|19
1631770200000|2021-09-16 05:30:00|7037.2|7034.2|7035|7032|7037.5|7034.5|7034.7|7031.7|13
1631770500000|2021-09-16 05:35:00|7034.7|7031.7|7030.2|7027.2|7035.2|7032.2|7030|7027|43
1631770800000|2021-09-16 05:40:00|7030.7|7027.7|7032.2|7029.2|7033.7|7030.7|7030.7|7027.7|9
1631771100000|2021-09-16 05:45:00|7032.5|7029.5|7032.2|7029.2|7033.2|7030.2|7030.7|7027.7|30
1631771400000|2021-09-16 05:50:00|7031.7|7028.7|7033.2|7030.2|7033.7|7030.7|7031.5|7028.5|7
1631771700000|2021-09-16 05:55:00|7033.5|7030.5|7033.7|7030.7|7035.5|7032.5|7032.7|7029.7|26
1631772000000|2021-09-16 06:00:00|7033.2|7030.2|7039.7|7037.7|7041.7|7039.7|7032.5|7030.2|142
1631772300000|2021-09-16 06:05:00|7039.2|7037.2|7044.2|7042.2|7046.2|7044.2|7038.7|7036.7|52
1631772600000|2021-09-16 06:10:00|7044.5|7042.5|7045.7|7043.7|7047.2|7045.2|7044.2|7042.2|40
1631772900000|2021-09-16 06:15:00|7046|7044|7044.5|7042.5|7046.2|7044.2|7044.5|7042.5|27
1631773200000|2021-09-16 06:20:00|7044.7|7042.7|7042.5|7040.5|7045.7|7043.7|7041.5|7039.5|25
1631773500000|2021-09-16 06:25:00|7042.7|7040.7|7043.2|7041.2|7044.5|7042.5|7041.7|7039.7|54
1631773800000|2021-09-16 06:30:00|7043.5|7041.5|7040.7|7038.7|7044.2|7042.2|7039|7037|52
1631774100000|2021-09-16 06:35:00|7041|7039|7041.5|7039.5|7041.7|7039.7|7039.7|7037.7|19
1631774400000|2021-09-16 06:40:00|7041.2|7039.2|7039.7|7037.7|7042|7040|7039.7|7037.7|8
1631774700000|2021-09-16 06:45:00|7040.2|7038.2|7036.7|7034.7|7041.7|7039.7|7036.2|7034.2|196
1631775000000|2021-09-16 06:50:00|7037.2|7035.2|7040.7|7038.7|7040.7|7038.7|7037.2|7035.2|23
1631775300000|2021-09-16 06:55:00|7041|7039|7038.2|7036.2|7043.5|7041.5|7038.2|7036.2|625
1631775600000|2021-09-16 07:00:00|7037.7|7036.7|7040.2|7039.2|7041.2|7040.2|7028.5|7027.5|1506
1631775900000|2021-09-16 07:05:00|7040.7|7039.7|7045.5|7044.5|7047|7046|7038|7037|661
1631776200000|2021-09-16 07:10:00|7045|7044|7047.5|7046.5|7050.2|7049.2|7044.5|7043.5|552
1631776500000|2021-09-16 07:15:00|7047.7|7046.7|7046.2|7045.2|7048|7047|7043.2|7042.2|754
1631776800000|2021-09-16 07:20:00|7046.7|7045.7|7051.2|7050.2|7052.5|7051.5|7046.7|7045.7|595
1631777100000|2021-09-16 07:25:00|7051.5|7050.5|7048.2|7047.2|7053|7052|7045|7044|1569
1631777400000|2021-09-16 07:30:00|7048.5|7047.5|7046|7045|7051.2|7050.2|7045.5|7044.5|2319
1631777700000|2021-09-16 07:35:00|7045.7|7044.7|7045|7044|7049.5|7048.5|7043.7|7042.7|593
1631778000000|2021-09-16 07:40:00|7043.8|7042.8|7046|7045|7049.3|7048.3|7042|7041|1274
1631778300000|2021-09-16 07:45:00|7046.3|7045.3|7044.8|7043.8|7048.5|7047.5|7044.5|7043.5|366
1631778600000|2021-09-16 07:50:00|7044.5|7043.5|7042.3|7041.3|7047.8|7046.8|7042.3|7041.3|296
1631778900000|2021-09-16 07:55:00|7042.5|7041.5|7050|7049|7050.3|7049.3|7042.3|7041.3|525
1631779200000|2021-09-16 08:00:00|7049.3|7048.3|7049.3|7048.3|7051.3|7050.3|7047.8|7046.8|272
1631779500000|2021-09-16 08:05:00|7049|7048|7048.8|7047.8|7049.5|7048.5|7045.3|7044.3|300
1631779800000|2021-09-16 08:10:00|7048.5|7047.5|7047.8|7046.8|7049.8|7048.8|7047|7046|400
1631780100000|2021-09-16 08:15:00|7047.5|7046.5|7050.3|7049.3|7051.3|7050.3|7047.5|7046.5|745
1631780400000|2021-09-16 08:20:00|7050|7049|7049.5|7048.5|7052.3|7051.3|7048.8|7047.8|388
1631780700000|2021-09-16 08:25:00|7049.8|7048.8|7051.8|7050.8|7051.8|7050.8|7047.8|7046.8|208
1631781000000|2021-09-16 08:30:00|7051.5|7050.5|7050.5|7049.5|7052.5|7051.5|7048.5|7047.5|163
1631781300000|2021-09-16 08:35:00|7050.3|7049.3|7051.5|7050.5|7052|7051|7048.2|7047.2|263
1631781600000|2021-09-16 08:40:00|7051|7050|7055|7054|7055.5|7054.5|7048.5|7047.5|1558
1631781900000|2021-09-16 08:45:00|7054.5|7053.5|7054.7|7053.7|7056|7055|7054.5|7053.5|420
1631782200000|2021-09-16 08:50:00|7054.5|7053.5|7055.2|7054.2|7056.7|7055.7|7053|7052|521
1631782500000|2021-09-16 08:55:00|7055|7054|7054.5|7053.5|7055.7|7054.7|7053.5|7052.5|207
1631782800000|2021-09-16 09:00:00|7054.2|7053.2|7054.5|7053.5|7056|7055|7052.5|7051.5|849
1631783100000|2021-09-16 09:05:00|7054.7|7053.7|7056|7055|7056|7055|7053|7052|899
1631783400000|2021-09-16 09:10:00|7055.5|7054.5|7055.5|7054.5|7057.2|7056.2|7054.5|7053.5|757
1631783700000|2021-09-16 09:15:00|7055.7|7054.7|7053.2|7052.2|7056|7055|7052.5|7051.5|320
1631784000000|2021-09-16 09:20:00|7053.5|7052.5|7054.5|7053.5|7056|7055|7051.5|7050.5|368
1631784300000|2021-09-16 09:25:00|7055|7054|7057|7056|7057|7056|7053.7|7052.7|544
1631784600000|2021-09-16 09:30:00|7056.5|7055.5|7053.2|7052.2|7056.5|7055.5|7050.5|7049.5|660
1631784900000|2021-09-16 09:35:00|7053.5|7052.5|7054|7053|7055|7054|7051|7050|458
1631785200000|2021-09-16 09:40:00|7053.5|7052.5|7053.5|7052.5|7054.5|7053.5|7052.5|7051.5|249
1631785500000|2021-09-16 09:45:00|7053.7|7052.7|7048.2|7047.2|7054.2|7053.2|7045.5|7044.5|310
1631785800000|2021-09-16 09:50:00|7048|7047|7048.2|7047.2|7049.5|7048.5|7047.5|7046.5|325
1631786100000|2021-09-16 09:55:00|7048.5|7047.5|7048.7|7047.7|7050|7049|7048|7047|251
1631786400000|2021-09-16 10:00:00|7049|7048|7052|7051|7052|7051|7049|7048|878
1631786700000|2021-09-16 10:05:00|7051.7|7050.7|7052|7051|7054.5|7053.5|7051.7|7050.7|256
1631787000000|2021-09-16 10:10:00|7052.2|7051.2|7049.7|7048.7|7052.5|7051.5|7049|7048|325
1631787300000|2021-09-16 10:15:00|7049.5|7048.5|7050.5|7049.5|7051.5|7050.5|7048.7|7047.7|785
1631787600000|2021-09-16 10:20:00|7050.7|7049.7|7048|7047|7050.7|7049.7|7047.7|7046.7|227
1631787900000|2021-09-16 10:25:00|7047.7|7046.7|7049|7048|7050.5|7049.5|7047|7046|289
1631788200000|2021-09-16 10:30:00|7049.2|7048.2|7048.5|7047.5|7050.7|7049.7|7047.2|7046.2|262
1631788500000|2021-09-16 10:35:00|7048.2|7047.2|7048.2|7047.2|7049.7|7048.7|7048|7047|1874
1631788800000|2021-09-16 10:40:00|7048|7047|7047.2|7046.2|7048.2|7047.2|7046.2|7045.2|413
1631789100000|2021-09-16 10:45:00|7047|7046|7047.7|7046.7|7048.2|7047.2|7046.5|7045.5|335
1631789400000|2021-09-16 10:50:00|7047.5|7046.5|7047.7|7046.7|7047.7|7046.7|7045.5|7044.5|222
1631789700000|2021-09-16 10:55:00|7047.5|7046.5|7048.2|7047.2|7048.5|7047.5|7047|7046|264
1631790000000|2021-09-16 11:00:00|7047.7|7046.7|7050|7049|7051|7050|7046.5|7045.5|500
1631790300000|2021-09-16 11:05:00|7050.2|7049.2|7050.5|7049.5|7052|7051|7049.5|7048.5|242
1631790600000|2021-09-16 11:10:00|7050.2|7049.2|7051.2|7050.2|7053|7052|7050|7049|199
1631790900000|2021-09-16 11:15:00|7051.5|7050.5|7050.5|7049.5|7053|7052|7050.5|7049.5|244
1631791200000|2021-09-16 11:20:00|7050.7|7049.7|7048|7047|7051|7050|7047.5|7046.5|320
1631791500000|2021-09-16 11:25:00|7048.2|7047.2|7047.5|7046.5|7049|7048|7046.2|7045.2|313
1631791800000|2021-09-16 11:30:00|7047.7|7046.7|7047|7046|7048.5|7047.5|7046.5|7045.5|221
1631792100000|2021-09-16 11:35:00|7046.5|7045.5|7045.2|7044.2|7046.5|7045.5|7043|7042|329
1631792400000|2021-09-16 11:40:00|7045.6|7044.6|7044.9|7043.9|7046.9|7045.9|7044.6|7043.6|274
1631792700000|2021-09-16 11:45:00|7045.1|7044.1|7042.9|7041.9|7045.4|7044.4|7041.9|7040.9|242
1631793000000|2021-09-16 11:50:00|7042.6|7041.6|7040.6|7039.6|7043.9|7042.9|7040.4|7039.4|362
1631793300000|2021-09-16 11:55:00|7040.9|7039.9|7036.9|7035.9|7040.9|7039.9|7036.4|7035.4|628
1631793600000|2021-09-16 12:00:00|7036.4|7035.4|7030.9|7029.9|7036.9|7035.9|7029.9|7028.9|502
1631793900000|2021-09-16 12:05:00|7030.1|7029.1|7027.4|7026.4|7030.1|7029.1|7026.6|7025.6|555
1631794200000|2021-09-16 12:10:00|7027.9|7026.9|7028.9|7027.9|7028.9|7027.9|7026.1|7025.1|1097
1631794500000|2021-09-16 12:15:00|7028.6|7027.6|7032.1|7031.1|7032.9|7031.9|7028.1|7027.1|499
1631794800000|2021-09-16 12:20:00|7032.4|7031.4|7028.1|7027.1|7034.9|7033.9|7027.9|7026.9|190
1631795100000|2021-09-16 12:25:00|7028.4|7027.4|7031.9|7030.9|7031.9|7030.9|7028.4|7027.4|184
1631795400000|2021-09-16 12:30:00|7032.1|7031.1|7041.4|7040.4|7043.1|7042.1|7031.9|7030.9|426
1631795700000|2021-09-16 12:35:00|7040.9|7039.9|7045.1|7044.1|7045.4|7044.4|7040.9|7039.9|432
1631796000000|2021-09-16 12:40:00|7044.9|7043.9|7044.9|7043.9|7046.4|7045.4|7044.6|7043.6|368
1631796300000|2021-09-16 12:45:00|7045.4|7044.4|7048.6|7047.6|7049.4|7048.4|7044.9|7043.9|459
1631796600000|2021-09-16 12:50:00|7048.4|7047.4|7051.9|7050.9|7053.1|7052.1|7048.4|7047.4|269
1631796900000|2021-09-16 12:55:00|7052.1|7051.1|7051.4|7050.4|7053.4|7052.4|7050.9|7049.9|264
1631797200000|2021-09-16 13:00:00|7050.9|7049.9|7050.6|7049.6|7051.9|7050.9|7049.6|7048.6|510
1631797500000|2021-09-16 13:05:00|7050.4|7049.4|7052.9|7051.9|7053.4|7052.4|7050.4|7049.4|369
1631797800000|2021-09-16 13:10:00|7053.1|7052.1|7051.6|7050.6|7053.4|7052.4|7050.4|7049.4|257
1631798100000|2021-09-16 13:15:00|7051.4|7050.4|7055.9|7054.9|7056.6|7055.6|7051.4|7050.4|387
1631798400000|2021-09-16 13:20:00|7055.6|7054.6|7056.1|7055.1|7056.4|7055.4|7054.4|7053.4|301
1631798700000|2021-09-16 13:25:00|7055.9|7054.9|7057.6|7056.6|7058.4|7057.4|7054.9|7053.9|435
1631799000000|2021-09-16 13:30:00|7057.4|7056.4|7054.1|7053.1|7059.6|7058.6|7053.4|7052.4|1146
1631799300000|2021-09-16 13:35:00|7054.6|7053.6|7056.9|7055.9|7059.6|7058.6|7050.4|7049.4|804
1631799600000|2021-09-16 13:40:00|7057.1|7056.1|7050.4|7049.4|7057.9|7056.9|7049.4|7048.4|529
1631799900000|2021-09-16 13:45:00|7050.9|7049.9|7045.4|7044.4|7051.1|7050.1|7040.4|7039.4|970
1631800200000|2021-09-16 13:50:00|7045.1|7044.1|7036.9|7035.9|7049.6|7048.6|7036.4|7035.4|636
1631800500000|2021-09-16 13:55:00|7037.1|7036.1|7037.4|7036.4|7039.6|7038.6|7034.1|7033.1|718
1631800800000|2021-09-16 14:00:00|7037.1|7036.1|7033.9|7032.9|7037.4|7036.4|7031.9|7030.9|1124
1631801100000|2021-09-16 14:05:00|7034.1|7033.1|7038.4|7037.4|7039.4|7038.4|7034.1|7033.1|957
1631801400000|2021-09-16 14:10:00|7039|7038|7033|7032|7039.2|7038.2|7032.2|7031.2|649
1631801700000|2021-09-16 14:15:00|7032.2|7031.2|7031.7|7030.7|7035.5|7034.5|7030.2|7029.2|630
1631802000000|2021-09-16 14:20:00|7031.5|7030.5|7034.5|7033.5|7036|7035|7029.5|7028.5|723
1631802300000|2021-09-16 14:25:00|7035|7034|7039|7038|7039.2|7038.2|7033|7032|966
1631802600000|2021-09-16 14:30:00|7038.5|7037.5|7040|7039|7040.5|7039.5|7035.5|7034.5|645
1631802900000|2021-09-16 14:35:00|7039.5|7038.5|7039.5|7038.5|7042|7041|7037|7036|650
1631803200000|2021-09-16 14:40:00|7040|7039|7038.5|7037.5|7040|7039|7034.5|7033.5|710
1631803500000|2021-09-16 14:45:00|7038|7037|7038|7037|7041.2|7040.2|7036.5|7035.5|538
1631803800000|2021-09-16 14:50:00|7037.7|7036.7|7029|7028|7038|7037|7028.7|7027.7|1211
1631804100000|2021-09-16 14:55:00|7028.7|7027.7|7032.7|7031.7|7033|7032|7026|7025|2619
1631804400000|2021-09-16 15:00:00|7032.5|7031.5|7032.5|7031.5|7034.2|7033.2|7030|7029|1456
1631804700000|2021-09-16 15:05:00|7033|7032|7037|7036|7038|7037|7032.2|7031.2|731
1631805000000|2021-09-16 15:10:00|7036.7|7035.7|7041.7|7040.7|7042|7041|7036.5|7035.5|816
1631805300000|2021-09-16 15:15:00|7042|7041|7030.7|7029.7|7042|7041|7030.7|7029.7|1489
1631805600000|2021-09-16 15:20:00|7031|7030|7029|7028|7032|7031|7028|7027|1237
1631805900000|2021-09-16 15:25:00|7028.5|7027.5|7032.2|7030.2|7033|7032|7028.5|7027.5|3735
1631806200000|2021-09-16 15:30:00|7031.7|7029.7|7028.2|7026.2|7038.5|7036.5|7027|7025|2945
1631806500000|2021-09-16 15:35:00|7028.7|7026.7|7029|7027|7029|7027|7024.7|7022.7|1196
1631806800000|2021-09-16 15:40:00|7028.7|7026.7|7026.5|7024.5|7032|7030|7026.5|7024.5|1843
1631807100000|2021-09-16 15:45:00|7026.7|7024.7|7029.5|7027.5|7030.5|7028.5|7026|7024|255
1631807400000|2021-09-16 15:50:00|7029.2|7027.2|7035|7033|7035.2|7033.2|7029|7027|493
1631807700000|2021-09-16 15:55:00|7034.7|7032.7|7037.7|7035.7|7037.7|7035.7|7034|7032|556
1631808000000|2021-09-16 16:00:00|7038|7036|7036.5|7034.5|7038.5|7036.5|7036.5|7034.5|199
1631808300000|2021-09-16 16:05:00|7036|7034|7039.5|7037.5|7040|7038|7036|7034|198
1631808600000|2021-09-16 16:10:00|7039.2|7037.2|7040.7|7038.7|7041|7039|7037.5|7035.5|170
1631808900000|2021-09-16 16:15:00|7040.5|7038.5|7045.2|7043.2|7045.2|7043.2|7040.5|7038.5|1046
1631809200000|2021-09-16 16:20:00|7045.5|7043.5|7044.5|7042.5|7046.5|7044.5|7043.5|7041.5|156
1631809500000|2021-09-16 16:25:00|7044|7042|7043.2|7041.2|7044.5|7042.5|7041.7|7039.7|436
1631809800000|2021-09-16 16:30:00|7043|7041|7045|7043|7045|7043|7043|7041|264
1631810100000|2021-09-16 16:35:00|7044.5|7042.5|7045.5|7043.5|7046|7044|7044|7042|212
1631810400000|2021-09-16 16:40:00|7045.2|7043.2|7048.5|7046.5|7048.5|7046.5|7045|7043|244
1631810700000|2021-09-16 16:45:00|7048|7046|7048.5|7046.5|7050.5|7048.5|7047.5|7045.5|555
1631811000000|2021-09-16 16:50:00|7048.7|7046.7|7045|7043|7049.5|7047.5|7045|7043|175
1631811300000|2021-09-16 16:55:00|7045.2|7043.2|7047.5|7045.5|7048.5|7046.5|7045.2|7043.2|337
1631811600000|2021-09-16 17:00:00|7047.7|7045.7|7044.2|7042.2|7047.7|7045.7|7044.2|7042.2|255
1631811900000|2021-09-16 17:05:00|7044.7|7042.7|7046.2|7044.2|7046.5|7044.5|7042|7040|107
1631812200000|2021-09-16 17:10:00|7046|7044|7047.7|7045.7|7047.7|7045.7|7045.7|7043.7|96
1631812500000|2021-09-16 17:15:00|7047.5|7045.5|7050.5|7048.5|7050.5|7048.5|7047|7045|98
1631812800000|2021-09-16 17:20:00|7050.7|7048.7|7051|7049|7051.5|7049.5|7049.5|7047.5|165
1631813100000|2021-09-16 17:25:00|7051.2|7049.2|7049.2|7047.2|7052|7050|7048.2|7046.2|128
1631813400000|2021-09-16 17:30:00|7049.5|7047.5|7048.2|7046.2|7049.7|7047.7|7046.5|7044.5|122
1631813700000|2021-09-16 17:35:00|7048.5|7046.5|7047.7|7045.7|7049|7047|7046|7044|163
1631814000000|2021-09-16 17:40:00|7048|7046|7047.5|7045.5|7049|7047|7047.5|7045.5|170
1631814300000|2021-09-16 17:45:00|7048|7046|7048.7|7046.7|7049.2|7047.2|7047|7045|95
1631814600000|2021-09-16 17:50:00|7049|7047|7055.5|7053.5|7055.5|7053.5|7049|7047|134
1631814900000|2021-09-16 17:55:00|7055.2|7053.2|7056.7|7054.7|7057.2|7055.2|7054.7|7052.7|710
1631815200000|2021-09-16 18:00:00|7057|7055|7055.2|7053.2|7058|7056|7055|7053|310
1631815500000|2021-09-16 18:05:00|7055.5|7053.5|7057.5|7055.5|7058|7056|7054.5|7052.5|88
1631815800000|2021-09-16 18:10:00|7057.7|7055.7|7058.5|7056.5|7061|7059|7057.5|7055.5|193
1631816100000|2021-09-16 18:15:00|7058.7|7056.7|7060|7058|7060.2|7058.2|7058.2|7056.2|106
1631816400000|2021-09-16 18:20:00|7059.5|7057.5|7059.7|7057.7|7060.7|7058.7|7059.2|7057.2|133
1631816700000|2021-09-16 18:25:00|7060|7058|7060.5|7058.5|7061.2|7059.2|7058.5|7056.5|129
1631817000000|2021-09-16 18:30:00|7060.7|7058.7|7060.7|7058.7|7061.5|7059.5|7058.5|7056.5|144
1631817300000|2021-09-16 18:35:00|7061|7059|7063|7061|7063.7|7061.7|7060.7|7058.7|194
1631817600000|2021-09-16 18:40:00|7062.7|7060.7|7060.5|7058.5|7063.2|7061.2|7060.5|7058.5|159
1631817900000|2021-09-16 18:45:00|7061|7059|7062.2|7060.2|7062.5|7060.5|7059.5|7057.5|139
1631818200000|2021-09-16 18:50:00|7062|7060|7065|7063|7065.5|7063.5|7061|7059|122
1631818500000|2021-09-16 18:55:00|7065.2|7063.2|7066.5|7064.5|7067.2|7065.2|7065.2|7063.2|128
1631818800000|2021-09-16 19:00:00|7066.7|7064.7|7066|7064|7066.7|7064.7|7061|7059|400
1631819100000|2021-09-16 19:05:00|7066.2|7064.2|7069.7|7067.7|7073|7071|7066.2|7064.2|311
1631819400000|2021-09-16 19:10:00|7070|7068|7066.7|7064.7|7070.2|7068.2|7066|7064|187
1631819700000|2021-09-16 19:15:00|7067|7065|7063.5|7061.5|7067.2|7065.2|7061.5|7059.5|171
1631820000000|2021-09-16 19:20:00|7064.2|7062.2|7063.7|7061.7|7065|7063|7063|7061|45
1631820300000|2021-09-16 19:25:00|7064|7062|7060|7058|7065|7063|7059.5|7057.5|147
1631820600000|2021-09-16 19:30:00|7059.7|7057.7|7061.2|7059.2|7062|7060|7059.5|7057.5|86
1631820900000|2021-09-16 19:35:00|7061|7059|7062|7060|7062|7060|7060|7058|79
1631821200000|2021-09-16 19:40:00|7061.7|7059.7|7068.5|7066.5|7072|7070|7061.5|7059.5|749
1631821500000|2021-09-16 19:45:00|7068|7066|7072.5|7070.5|7074|7072|7067.7|7065.7|727
1631821800000|2021-09-16 19:50:00|7073|7071|7071.2|7069.2|7076.5|7074.5|7071.2|7069.2|1123
1631822100000|2021-09-16 19:55:00|7071.5|7069.5|7072.8|7068.8|7072.8|7070.5|7066.2|7064.2|1129
1631822400000|2021-09-16 20:00:00|7072.5|7068.5|7068.3|7064.3|7072.8|7068.8|7067.7|7063.7|0
1631822700000|2021-09-16 20:05:00|7067.6|7063.6|7069.1|7065.1|7069.9|7065.9|7066.6|7062.6|0
1631823000000|2021-09-16 20:10:00|7068.4|7064.4|7068.1|7064.1|7070.6|7066.6|7067.7|7063.7|0
1631823300000|2021-09-16 20:15:00|7068.4|7064.4|7067.3|7063.3|7068.7|7064.7|7067|7063|0
1631823600000|2021-09-16 20:20:00|7067.2|7063.2|7065.9|7061.9|7067.2|7063.2|7065.9|7061.9|0
1631823900000|2021-09-16 20:25:00|7066.2|7062.2|7066.3|7062.3|7066.7|7062.7|7065.9|7061.9|0
1631824200000|2021-09-16 20:30:00|7066.6|7062.6|7066.3|7062.3|7066.9|7062.9|7065.9|7061.9|0
1631824500000|2021-09-16 20:35:00|7065.9|7061.9|7066.1|7062.1|7066.7|7062.7|7065.2|7061.2|0
1631824800000|2021-09-16 20:40:00|7065.8|7061.8|7065.8|7061.8|7066.2|7062.2|7065.5|7061.5|0
1631825100000|2021-09-16 20:45:00|7066.1|7062.1|7065.3|7061.3|7066.1|7062.1|7065.2|7061.2|0
1631825400000|2021-09-16 20:50:00|7064.9|7060.9|7065.4|7061.4|7065.8|7061.8|7064.9|7060.9|0
1631825700000|2021-09-16 20:55:00|7065.5|7061.5|7065.6|7061.6|7067.2|7063.2|7065.1|7061.1|0
1631826000000|2021-09-16 21:00:00|7066|7062|7065.6|7061.6|7066|7062|7065.4|7061.4|0
1631826300000|2021-09-16 21:05:00|7065.7|7061.7|7065.1|7061.1|7066|7062|7064.8|7060.8|0
1631826600000|2021-09-16 21:10:00|7065.2|7061.2|7064.6|7060.6|7065.5|7061.5|7063.9|7059.9|0
1631826900000|2021-09-16 21:15:00|7064.7|7060.7|7065|7061|7065|7061|7064.7|7060.7|0
1631827200000|2021-09-16 21:20:00|7065.2|7061.2|7064.8|7060.8|7065.2|7061.2|7064.8|7060.8|0
1631827500000|2021-09-16 21:25:00|7065|7061|7065.2|7061.2|7065.2|7061.2|7065|7061|0
1631827800000|2021-09-16 21:30:00|7065.1|7061.1|7065|7061|7065.1|7061.1|7064.9|7060.9|0
1631828100000|2021-09-16 21:35:00|7064.9|7060.9|7064.9|7060.9|7065.2|7061.2|7064.9|7060.9|0
1631828400000|2021-09-16 21:40:00|7065.7|7061.7|7065.7|7061.7|7065.7|7061.7|7065.7|7061.7|0
1631828700000|2021-09-16 21:45:00|7065.6|7061.6|7065.7|7061.7|7065.7|7061.7|7064.8|7060.8|0
1631829000000|2021-09-16 21:50:00|7065.8|7061.8|7065.9|7061.9|7065.9|7061.9|7065.7|7061.7|0
1631829300000|2021-09-16 21:55:00|7066.7|7062.7|7068.3|7064.3|7068.4|7064.4|7066.6|7062.6|0
1631829600000|2021-09-16 22:00:00|7069.1|7065.1|7068.1|7064.1|7070.2|7066.2|7068.1|7064.1|0
1631829900000|2021-09-16 22:05:00|7067.9|7063.9|7067.7|7063.7|7068.4|7064.4|7067.5|7063.5|0
1631830200000|2021-09-16 22:10:00|7068.1|7064.1|7068|7064|7068.5|7064.5|7068|7064|0
1631830500000|2021-09-16 22:15:00|7068.4|7064.4|7068.1|7064.1|7068.4|7064.4|7067.4|7063.4|0
1631830800000|2021-09-16 22:20:00|7068.4|7064.4|7068.7|7064.7|7069|7065|7068.1|7064.1|0
1631831100000|2021-09-16 22:25:00|7068.6|7064.6|7069|7065|7069.3|7065.3|7068.4|7064.4|0
1631831400000|2021-09-16 22:30:00|7069.3|7065.3|7073.2|7069.2|7073.5|7069.5|7069.3|7065.3|0
1631831700000|2021-09-16 22:35:00|7072.4|7068.4|7071.9|7067.9|7072.7|7068.7|7071.6|7067.6|0
1631832000000|2021-09-16 22:40:00|7071.7|7067.7|7071.7|7067.7|7071.9|7067.9|7071.3|7067.3|0
1631832300000|2021-09-16 22:45:00|7071.3|7067.3|7071|7067|7071.3|7067.3|7071|7067|0
1631832600000|2021-09-16 22:50:00|7070.9|7066.9|7070.9|7066.9|7071.3|7067.3|7070.6|7066.6|0
1631832900000|2021-09-16 22:55:00|7070.6|7066.6|7070.3|7066.3|7070.6|7066.6|7069.9|7065.9|0
1631833200000|2021-09-16 23:00:00|7070.6|7066.6|7070.9|7066.9|7070.9|7066.9|7070.4|7066.4|0
1631833500000|2021-09-16 23:05:00|7070.6|7066.6|7070.3|7066.3|7070.9|7066.9|7070.3|7066.3|0
1631833800000|2021-09-16 23:10:00|7070.4|7066.4|7070.6|7066.6|7070.9|7066.9|7070.3|7066.3|0
1631834100000|2021-09-16 23:15:00|7070.9|7066.9|7070.5|7066.5|7071.2|7067.2|7070.2|7066.2|0
1631834400000|2021-09-16 23:20:00|7070.2|7066.2|7070.8|7066.8|7070.8|7066.8|7070.2|7066.2|0
1631834700000|2021-09-16 23:25:00|7070.5|7066.5|7070.5|7066.5|7070.8|7066.8|7070.4|7066.4|0
1631835000000|2021-09-16 23:30:00|7070.8|7066.8|7070.5|7066.5|7070.8|7066.8|7070.2|7066.2|0
1631835300000|2021-09-16 23:35:00|7070.4|7066.4|7069.9|7065.9|7070.5|7066.5|7069.9|7065.9|0
1631835600000|2021-09-16 23:40:00|7069.6|7065.6|7066.1|7062.1|7069.6|7065.6|7065.4|7061.4|0
1631835900000|2021-09-16 23:45:00|7065.8|7061.8|7062.3|7058.3|7065.8|7061.8|7061.9|7057.9|0
1631836200000|2021-09-16 23:50:00|7062.6|7058.6|7061.8|7057.8|7063|7059|7060.9|7056.9|0
1631836500000|2021-09-16 23:55:00|7061.5|7057.5|7062.1|7058.1|7062.5|7058.5|7060.9|7056.9|0
1631836800000|2021-09-17 00:00:00|7062.5|7058.5|7057|7054|7064.5|7061.5|7055.5|7052.5|154
1631837100000|2021-09-17 00:05:00|7057.7|7054.7|7063.2|7060.2|7063.7|7060.7|7057|7054|19
1631837400000|2021-09-17 00:10:00|7063|7060|7061.5|7058.5|7063|7060|7058.7|7055.7|63
1631837700000|2021-09-17 00:15:00|7062|7059|7057.5|7054.5|7062|7059|7056|7053|82
1631838000000|2021-09-17 00:20:00|7057.7|7054.7|7057.5|7054.5|7058.5|7055.5|7053.7|7050.7|27
1631838300000|2021-09-17 00:25:00|7058|7055|7057.2|7054.2|7058|7055|7056.2|7053.2|14
1631838600000|2021-09-17 00:30:00|7057.5|7054.5|7057.5|7054.5|7059.7|7056.7|7056.7|7053.7|28
1631838900000|2021-09-17 00:35:00|7057.7|7054.7|7059|7056|7059.7|7056.7|7057.5|7054.5|27
1631839200000|2021-09-17 00:40:00|7059.2|7056.2|7056.2|7053.2|7059.2|7056.2|7055|7052|29
1631839500000|2021-09-17 00:45:00|7056.5|7053.5|7055.2|7052.2|7058|7055|7053.5|7050.5|29
1631839800000|2021-09-17 00:50:00|7055|7052|7054.7|7051.7|7055.2|7052.2|7053.2|7050.2|26
1631840100000|2021-09-17 00:55:00|7054|7051|7056.5|7053.5|7056.5|7053.5|7053|7050|18
1631840400000|2021-09-17 01:00:00|7056.7|7053.7|7055.5|7052.5|7061|7058|7054.7|7051.7|33
1631840700000|2021-09-17 01:05:00|7055.2|7052.2|7058.7|7055.7|7060.2|7057.2|7055|7052|5
1631841000000|2021-09-17 01:10:00|7059.2|7056.2|7060|7057|7060.5|7057.5|7056.5|7053.5|11
1631841300000|2021-09-17 01:15:00|7060.2|7057.2|7056.5|7053.5|7061|7058|7054.5|7051.5|17
1631841600000|2021-09-17 01:20:00|7056.2|7053.2|7056.2|7053.2|7058.5|7055.5|7055.5|7052.5|15
1631841900000|2021-09-17 01:25:00|7056.5|7053.5|7054|7051|7056.5|7053.5|7053|7050|16
1631842200000|2021-09-17 01:30:00|7053.7|7050.7|7046.5|7043.5|7054|7051|7045|7042|48
1631842500000|2021-09-17 01:35:00|7046.7|7043.7|7051|7048|7051|7048|7046.7|7043.7|34
1631842800000|2021-09-17 01:40:00|7050.7|7047.7|7053.5|7050.5|7053.7|7050.7|7049.7|7046.7|26
1631843100000|2021-09-17 01:45:00|7053.7|7050.7|7059.2|7056.2|7059.7|7056.7|7052.7|7049.7|20
1631843400000|2021-09-17 01:50:00|7059.5|7056.5|7061.2|7058.2|7062.2|7059.2|7057|7054|41
1631843700000|2021-09-17 01:55:00|7060.7|7057.7|7059|7056|7060.7|7057.7|7057.5|7054.5|17
1631844000000|2021-09-17 02:00:00|7059.2|7056.2|7061.7|7058.7|7063.2|7060.2|7059.2|7056.2|19
1631844300000|2021-09-17 02:05:00|7062|7059|7059.2|7056.2|7062.2|7059.2|7059.2|7056.2|1
1631844600000|2021-09-17 02:10:00|7058.7|7055.7|7062.2|7059.2|7062.2|7059.2|7058.5|7055.5|14
1631844900000|2021-09-17 02:15:00|7062.5|7059.5|7061.5|7058.5|7062.7|7059.7|7060|7057|36
1631845200000|2021-09-17 02:20:00|7061.7|7058.7|7062.7|7059.7|7066|7063|7061.7|7058.7|15
1631845500000|2021-09-17 02:25:00|7062.5|7059.5|7061.2|7058.2|7063.7|7060.7|7060.7|7057.7|5
1631845800000|2021-09-17 02:30:00|7060.7|7057.7|7060.2|7057.2|7061.5|7058.5|7059.2|7056.2|13
1631846100000|2021-09-17 02:35:00|7060.5|7057.5|7062.5|7059.5|7064.2|7061.2|7060.2|7057.2|11
1631846400000|2021-09-17 02:40:00|7063|7060|7065.5|7062.5|7065.7|7062.7|7061.7|7058.7|7
1631846700000|2021-09-17 02:45:00|7065.7|7062.7|7061.7|7058.7|7067.7|7064.7|7061.7|7058.7|13
1631847000000|2021-09-17 02:50:00|7061.5|7058.5|7061.2|7058.2|7061.7|7058.7|7058.5|7055.5|10
1631847300000|2021-09-17 02:55:00|7061.5|7058.5|7063|7060|7063.2|7060.2|7060.5|7057.5|0
1631847600000|2021-09-17 03:00:00|7063.5|7060.5|7063.2|7060.2|7063.5|7060.5|7061.5|7058.5|2
1631847900000|2021-09-17 03:05:00|7063.7|7060.7|7065.2|7062.2|7065.5|7062.5|7063.5|7060.5|4
1631848200000|2021-09-17 03:10:00|7065.5|7062.5|7066.2|7063.2|7066.2|7063.2|7064.2|7061.2|3
1631848500000|2021-09-17 03:15:00|7067|7064|7069|7066|7070|7067|7066.7|7063.7|18
1631848800000|2021-09-17 03:20:00|7069.2|7066.2|7065.7|7062.7|7069.5|7066.5|7065.7|7062.7|5
1631849100000|2021-09-17 03:25:00|7066|7063|7066.2|7063.2|7066.7|7063.7|7065.2|7062.2|6
1631849400000|2021-09-17 03:30:00|7066.5|7063.5|7063.5|7060.5|7067|7064|7063|7060|0
1631849700000|2021-09-17 03:35:00|7063.7|7060.7|7062.2|7059.2|7065|7062|7062.2|7059.2|2
1631850000000|2021-09-17 03:40:00|7062.5|7059.5|7063|7060|7063.5|7060.5|7062.5|7059.5|3
1631850300000|2021-09-17 03:45:00|7063.2|7060.2|7062.2|7059.2|7063.2|7060.2|7061.5|7058.5|4
1631850600000|2021-09-17 03:50:00|7062.5|7059.5|7062.5|7059.5|7062.7|7059.7|7061.5|7058.5|4
1631850900000|2021-09-17 03:55:00|7062.7|7059.7|7061.2|7058.2|7063.5|7060.5|7061.2|7058.2|2
1631851200000|2021-09-17 04:00:00|7061.5|7058.5|7062.2|7059.2|7062.5|7059.5|7061.2|7058.2|4
1631851500000|2021-09-17 04:05:00|7062.5|7059.5|7063|7060|7063.5|7060.5|7062.2|7059.2|1
1631851800000|2021-09-17 04:10:00|7062.7|7059.7|7062|7059|7063.5|7060.5|7061.7|7058.7|7
1631852100000|2021-09-17 04:15:00|7061.7|7058.7|7059.7|7056.7|7062.2|7059.2|7059.7|7056.7|15
1631852400000|2021-09-17 04:20:00|7060|7057|7063.2|7060.2|7064.5|7061.5|7059.5|7056.5|7
1631852700000|2021-09-17 04:25:00|7063|7060|7061.2|7058.2|7063|7060|7060.2|7057.2|2
1631853000000|2021-09-17 04:30:00|7061|7058|7060.7|7057.7|7061.5|7058.5|7060.2|7057.2|1
1631853300000|2021-09-17 04:35:00|7061|7058|7061.2|7058.2|7062|7059|7060.2|7057.2|3
1631853600000|2021-09-17 04:40:00|7061.5|7058.5|7061.2|7058.2|7062|7059|7060.7|7057.7|3
1631853900000|2021-09-17 04:45:00|7061.5|7058.5|7062.5|7059.5|7064|7061|7060.2|7057.2|2
1631854200000|2021-09-17 04:50:00|7063|7060|7061.5|7058.5|7063.2|7060.2|7060.5|7057.5|15
1631854500000|2021-09-17 04:55:00|7061.7|7058.7|7061|7058|7062|7059|7061|7058|6
1631854800000|2021-09-17 05:00:00|7060.7|7057.7|7063.2|7060.2|7063.5|7060.5|7060.5|7057.5|32
1631855100000|2021-09-17 05:05:00|7063|7060|7062.2|7059.2|7063.5|7060.5|7060.5|7057.5|51
1631855400000|2021-09-17 05:10:00|7062.5|7059.5|7062.2|7059.2|7062.7|7059.7|7061|7058|14
1631855700000|2021-09-17 05:15:00|7062.5|7059.5|7067|7064|7067|7064|7062.5|7059.5|22
1631856000000|2021-09-17 05:20:00|7067.7|7064.7|7065.7|7062.7|7069.2|7066.2|7065.7|7062.7|37
1631856300000|2021-09-17 05:25:00|7065.5|7062.5|7065.7|7062.7|7067.5|7064.5|7064.5|7061.5|43
1631856600000|2021-09-17 05:30:00|7066|7063|7064.2|7061.2|7067.7|7064.7|7064|7061|28
1631856900000|2021-09-17 05:35:00|7064.5|7061.5|7064.2|7061.2|7065.5|7062.5|7063.5|7060.5|16
1631857200000|2021-09-17 05:40:00|7064|7061|7061.7|7058.7|7065.2|7062.2|7061.2|7058.2|29
1631857500000|2021-09-17 05:45:00|7062|7059|7062.2|7059.2|7063.5|7060.5|7061.5|7058.5|20
1631857800000|2021-09-17 05:50:00|7062.5|7059.5|7066.5|7063.5|7067.2|7064.2|7062.5|7059.5|19
1631858100000|2021-09-17 05:55:00|7066|7063|7066.7|7063.7|7068.5|7065.5|7065.5|7062.5|89
1631858400000|2021-09-17 06:00:00|7065.7|7062.7|7067.7|7065.7|7070.7|7068.7|7061.2|7059.2|208
1631858700000|2021-09-17 06:05:00|7068|7066|7067|7065|7069.5|7067.5|7065.2|7063.2|117
1631859000000|2021-09-17 06:10:00|7066|7064|7067.5|7065.5|7067.7|7065.7|7065.5|7063.5|102
1631859300000|2021-09-17 06:15:00|7067|7065|7068|7066|7071.7|7069.7|7066.5|7064.5|85
1631859600000|2021-09-17 06:20:00|7068.2|7066.2|7071.2|7069.2|7072|7070|7068.2|7066.2|127
1631859900000|2021-09-17 06:25:00|7071|7069|7071|7069|7072|7070|7069.5|7067.5|159
1631860200000|2021-09-17 06:30:00|7071.2|7069.2|7068.2|7066.2|7074|7072|7067.7|7065.7|234
1631860500000|2021-09-17 06:35:00|7069.2|7067.2|7069.7|7067.7|7070.7|7068.7|7067.2|7065.2|117
1631860800000|2021-09-17 06:40:00|7069.5|7067.5|7070.7|7068.7|7071.2|7069.2|7067.7|7065.7|98
1631861100000|2021-09-17 06:45:00|7070.5|7068.5|7074.7|7072.7|7075.2|7073.2|7068.2|7066.2|248
1631861400000|2021-09-17 06:50:00|7075.5|7073.5|7071.7|7069.7|7080.7|7078.7|7071.2|7069.2|694
1631861700000|2021-09-17 06:55:00|7072.2|7070.2|7072|7070|7080.5|7078.5|7071.7|7069.7|1693
1631862000000|2021-09-17 07:00:00|7071.5|7070.5|7087.7|7086.7|7094|7093|7067.5|7066.5|3380
1631862300000|2021-09-17 07:05:00|7087.5|7086.5|7069.5|7068.5|7090|7089|7069.5|7068.5|2407
1631862600000|2021-09-17 07:10:00|7069.7|7068.7|7065.7|7064.7|7078.7|7077.7|7065.7|7064.7|2207
1631862900000|2021-09-17 07:15:00|7064|7063|7057.5|7056.5|7072|7071|7055.7|7054.7|1710
1631863200000|2021-09-17 07:20:00|7057.7|7056.7|7061.2|7060.2|7062.2|7061.2|7054.5|7053.5|1663
1631863500000|2021-09-17 07:25:00|7061|7060|7060.5|7059.5|7065.7|7064.7|7056.5|7055.5|820
1631863800000|2021-09-17 07:30:00|7060.2|7059.2|7055.7|7054.7|7060.5|7059.5|7054|7053|834
1631864100000|2021-09-17 07:35:00|7056|7055|7047.5|7046.5|7057.5|7056.5|7047.2|7046.2|1241
1631864400000|2021-09-17 07:40:00|7046.9|7045.9|7043.9|7042.9|7048.9|7047.9|7042.4|7041.4|1068
1631864700000|2021-09-17 07:45:00|7043.6|7042.6|7045.6|7044.6|7048.4|7047.4|7041.4|7040.4|1021
1631865000000|2021-09-17 07:50:00|7045.9|7044.9|7050.4|7049.4|7050.9|7049.9|7044.1|7043.1|663
1631865300000|2021-09-17 07:55:00|7050.6|7049.6|7053.6|7052.6|7053.9|7052.9|7047.9|7046.9|624
1631865600000|2021-09-17 08:00:00|7053.9|7052.9|7056.1|7055.1|7056.4|7055.4|7051.4|7050.4|590
1631865900000|2021-09-17 08:05:00|7056.4|7055.4|7054.9|7053.9|7056.4|7055.4|7050.4|7049.4|517
1631866200000|2021-09-17 08:10:00|7054.6|7053.6|7053.6|7052.6|7056.9|7055.9|7051.4|7050.4|565
1631866500000|2021-09-17 08:15:00|7054.1|7053.1|7054.1|7053.1|7056.4|7055.4|7052.4|7051.4|530
1631866800000|2021-09-17 08:20:00|7054.4|7053.4|7049.1|7048.1|7054.4|7053.4|7048.9|7047.9|504
1631867100000|2021-09-17 08:25:00|7048.9|7047.9|7050.9|7049.9|7050.9|7049.9|7046.4|7045.4|526
1631867400000|2021-09-17 08:30:00|7050.1|7049.1|7046.6|7045.6|7050.1|7049.1|7044.1|7043.1|771
1631867700000|2021-09-17 08:35:00|7046.1|7045.1|7048.9|7047.9|7050.9|7049.9|7045.1|7044.1|824
1631868000000|2021-09-17 08:40:00|7049.9|7048.9|7044.9|7043.9|7050.9|7049.9|7044.9|7043.9|613
1631868300000|2021-09-17 08:45:00|7045.1|7044.1|7051.1|7050.1|7051.9|7050.9|7042.9|7041.9|741
1631868600000|2021-09-17 08:50:00|7050.9|7049.9|7051.6|7050.6|7052.4|7051.4|7049.1|7048.1|520
1631868900000|2021-09-17 08:55:00|7051.4|7050.4|7055.4|7054.4|7056.1|7055.1|7050.9|7049.9|875
1631869200000|2021-09-17 09:00:00|7055.6|7054.6|7055.1|7054.1|7057.9|7056.9|7053.4|7052.4|1039
1631869500000|2021-09-17 09:05:00|7055.4|7054.4|7050.1|7049.1|7055.4|7054.4|7049.1|7048.1|507
1631869800000|2021-09-17 09:10:00|7050.4|7049.4|7034.4|7033.4|7056.9|7055.9|7029.6|7028.6|6285
1631870100000|2021-09-17 09:15:00|7034.6|7033.6|7038.9|7037.9|7040.9|7039.9|7026.4|7025.4|3331
1631870400000|2021-09-17 09:20:00|7038.4|7037.4|7036.1|7035.1|7039.6|7038.6|7035.4|7034.4|715
1631870700000|2021-09-17 09:25:00|7036.4|7035.4|7045.1|7044.1|7045.1|7044.1|7034.6|7033.6|814
1631871000000|2021-09-17 09:30:00|7044.9|7043.9|7038.9|7037.9|7045.9|7044.9|7037.9|7036.9|675
1631871300000|2021-09-17 09:35:00|7039.6|7038.6|7039.9|7038.9|7042.6|7041.6|7037.1|7036.1|345
1631871600000|2021-09-17 09:40:00|7039.4|7038.4|7035.4|7034.4|7041.9|7040.9|7034.9|7033.9|588
1631871900000|2021-09-17 09:45:00|7035.6|7034.6|7033.6|7032.6|7037.9|7036.9|7030.9|7029.9|784
1631872200000|2021-09-17 09:50:00|7032.9|7031.9|7023.1|7022.1|7034.4|7033.4|7017.6|7016.6|1962
1631872500000|2021-09-17 09:55:00|7022.6|7021.6|7025.1|7024.1|7025.9|7024.9|7014.9|7013.9|1604
1631872800000|2021-09-17 10:00:00|7024.6|7023.6|7018.9|7017.9|7024.6|7023.6|7015.4|7014.4|1028
1631873100000|2021-09-17 10:05:00|7019.1|7018.1|7025.9|7024.9|7026.4|7025.4|7017.1|7016.1|1008
1631873400000|2021-09-17 10:10:00|7025.4|7024.4|7027.6|7026.6|7027.9|7026.9|7021.1|7020.1|637
1631873700000|2021-09-17 10:15:00|7027.9|7026.9|7024.4|7023.4|7029.9|7028.9|7023.9|7022.9|866
1631874000000|2021-09-17 10:20:00|7024.6|7023.6|7016.6|7015.6|7025.9|7024.9|7011.9|7010.9|604
1631874300000|2021-09-17 10:25:00|7016.4|7015.4|7015.1|7014.1|7016.9|7015.9|7008.9|7007.9|733
1631874600000|2021-09-17 10:30:00|7014.4|7013.4|7013.9|7012.9|7017.4|7016.4|7009.4|7008.4|681
1631874900000|2021-09-17 10:35:00|7014.4|7013.4|7011.6|7010.6|7014.4|7013.4|7008.1|7007.1|710
1631875200000|2021-09-17 10:40:00|7011.9|7010.9|7005.4|7004.4|7014.1|7013.1|7003.9|7002.9|745
1631875500000|2021-09-17 10:45:00|7004.9|7003.9|7012.4|7011.4|7012.4|7011.4|7001.4|7000.4|764
1631875800000|2021-09-17 10:50:00|7012.1|7011.1|7009.9|7008.9|7012.4|7011.4|7007.9|7006.9|542
1631876100000|2021-09-17 10:55:00|7009.6|7008.6|7013.4|7012.4|7013.4|7012.4|7004.6|7003.6|548
1631876400000|2021-09-17 11:00:00|7012.9|7011.9|7021.9|7020.9|7021.9|7020.9|7010.4|7009.4|817
1631876700000|2021-09-17 11:05:00|7022.1|7021.1|7018.6|7017.6|7022.4|7021.4|7016.9|7015.9|646
1631877000000|2021-09-17 11:10:00|7017.9|7016.9|7016.6|7015.6|7020.6|7019.6|7015.4|7014.4|452
1631877300000|2021-09-17 11:15:00|7016.4|7015.4|7024.9|7023.9|7025.1|7024.1|7016.4|7015.4|337
1631877600000|2021-09-17 11:20:00|7024.4|7023.4|7023.9|7022.9|7026.4|7025.4|7023.4|7022.4|552
1631877900000|2021-09-17 11:25:00|7024.4|7023.4|7018.6|7017.6|7024.4|7023.4|7015.4|7014.4|586
1631878200000|2021-09-17 11:30:00|7018.4|7017.4|7018.9|7017.9|7019.9|7018.9|7013.9|7012.9|497
1631878500000|2021-09-17 11:35:00|7018.4|7017.4|7022.1|7021.1|7027.1|7026.1|7017.6|7016.6|432
1631878800000|2021-09-17 11:40:00|7023.2|7022.2|7021.7|7020.7|7025|7024|7021.2|7020.2|451
1631879100000|2021-09-17 11:45:00|7022|7021|7021.2|7020.2|7024.5|7023.5|7018.7|7017.7|365
1631879400000|2021-09-17 11:50:00|7021|7020|7025.7|7024.7|7026.5|7025.5|7020|7019|434
1631879700000|2021-09-17 11:55:00|7026|7025|7022.5|7021.5|7026|7025|7021.7|7020.7|436
1631880000000|2021-09-17 12:00:00|7022.2|7021.2|7021.5|7020.5|7024.5|7023.5|7021|7020|375
1631880300000|2021-09-17 12:05:00|7022|7021|7026.5|7025.5|7026.5|7025.5|7020.7|7019.7|410
1631880600000|2021-09-17 12:10:00|7027|7026|7033.2|7032.2|7033.5|7032.5|7026.7|7025.7|599
1631880900000|2021-09-17 12:15:00|7033|7032|7039.5|7038.5|7040|7039|7033|7032|698
1631881200000|2021-09-17 12:20:00|7040|7039|7041|7040|7043.2|7042.2|7039.7|7038.7|512
1631881500000|2021-09-17 12:25:00|7041.2|7040.2|7046|7045|7046.5|7045.5|7040|7039|491
1631881800000|2021-09-17 12:30:00|7045.5|7044.5|7047|7046|7050|7049|7045|7044|710
1631882100000|2021-09-17 12:35:00|7047.5|7046.5|7041|7040|7047.5|7046.5|7041|7040|845
1631882400000|2021-09-17 12:40:00|7040.5|7039.5|7039|7038|7041.7|7040.7|7036.5|7035.5|1016
1631882700000|2021-09-17 12:45:00|7038.7|7037.7|7043.5|7042.5|7044.5|7043.5|7038.5|7037.5|414
1631883000000|2021-09-17 12:50:00|7043|7042|7041.2|7040.2|7044.5|7043.5|7040.7|7039.7|674
1631883300000|2021-09-17 12:55:00|7041|7040|7042.2|7041.2|7044.5|7043.5|7041|7040|621
1631883600000|2021-09-17 13:00:00|7042.5|7041.5|7041.5|7040.5|7046|7045|7041.5|7040.5|534
1631883900000|2021-09-17 13:05:00|7041|7040|7032.5|7031.5|7041.5|7040.5|7031.5|7030.5|1437
1631884200000|2021-09-17 13:10:00|7032|7031|7035|7034|7035.5|7034.5|7031.5|7030.5|507
1631884500000|2021-09-17 13:15:00|7034.5|7033.5|7036.5|7035.5|7039.5|7038.5|7033.5|7032.5|523
1631884800000|2021-09-17 13:20:00|7036.2|7035.2|7036.5|7035.5|7037.5|7036.5|7034.7|7033.7|413
1631885100000|2021-09-17 13:25:00|7036|7035|7032.2|7031.2|7038.2|7037.2|7032|7031|665
1631885400000|2021-09-17 13:30:00|7032.5|7031.5|7033|7032|7041.2|7040.2|7030|7029|1396
1631885700000|2021-09-17 13:35:00|7033.2|7032.2|7031.5|7030.5|7037|7036|7029|7028|827
1631886000000|2021-09-17 13:40:00|7031.2|7030.2|7025|7024|7034.7|7033.7|7024.5|7023.5|1006
1631886300000|2021-09-17 13:45:00|7025.2|7024.2|7017.5|7016.5|7028.5|7027.5|7016.5|7015.5|1084
1631886600000|2021-09-17 13:50:00|7017.2|7016.2|7011|7010|7019|7018|7010.5|7009.5|1469
1631886900000|2021-09-17 13:55:00|7010.7|7009.7|7006|7005|7011|7010|7000.5|6999.5|1760
1631887200000|2021-09-17 14:00:00|7006.5|7005.5|7002.5|7001.5|7007.2|7006.2|7001.2|7000.2|1538
1631887500000|2021-09-17 14:05:00|7001.7|7000.7|7000.5|6999.5|7002|7001|6994|6993|1313
1631887800000|2021-09-17 14:10:00|7001.6|7000.6|6996.1|6995.1|7001.6|7000.6|6995.1|6994.1|1301
1631888100000|2021-09-17 14:15:00|6995.8|6994.8|6996.6|6995.6|6996.6|6995.6|6989.3|6988.3|1680
1631888400000|2021-09-17 14:20:00|6996.1|6995.1|6983.6|6982.6|6997.1|6996.1|6982.3|6981.3|1648
1631888700000|2021-09-17 14:25:00|6983.3|6982.3|6989.1|6988.1|6989.1|6988.1|6979.8|6978.8|1762
1631889000000|2021-09-17 14:30:00|6988.8|6987.8|6983.6|6982.6|6988.8|6987.8|6980.6|6979.6|1612
1631889300000|2021-09-17 14:35:00|6984.1|6983.1|6979.8|6978.8|6985.1|6984.1|6973.6|6972.6|1998
1631889600000|2021-09-17 14:40:00|6980.1|6979.1|6972.6|6971.6|6980.1|6979.1|6969.6|6968.6|1622
1631889900000|2021-09-17 14:45:00|6972.8|6971.8|6974.3|6973.3|6974.6|6973.6|6965.6|6964.6|1269
1631890200000|2021-09-17 14:50:00|6974.1|6973.1|6971.1|6970.1|6974.3|6973.3|6964.1|6963.1|1584
1631890500000|2021-09-17 14:55:00|6970.8|6969.8|6964.3|6963.3|6971.1|6970.1|6958.6|6957.6|1629
1631890800000|2021-09-17 15:00:00|6964.1|6963.1|6959.8|6958.8|6964.1|6963.1|6956.1|6955.1|1776
1631891100000|2021-09-17 15:05:00|6959.6|6958.6|6958.3|6957.3|6959.6|6958.6|6953.1|6952.1|1546
1631891400000|2021-09-17 15:10:00|6958.1|6957.1|6964.6|6963.6|6966.1|6965.1|6949.1|6948.1|2883
1631891700000|2021-09-17 15:15:00|6965.1|6964.1|6964.8|6963.8|6968.8|6967.8|6959.6|6958.6|2497
1631892000000|2021-09-17 15:20:00|6964.6|6963.6|6952.6|6951.6|6966.1|6965.1|6952.6|6951.6|3313
1631892300000|2021-09-17 15:25:00|6952.3|6951.3|6940.6|6938.6|6955.3|6954.3|6938.1|6937.1|7993
1631892600000|2021-09-17 15:30:00|6941.1|6939.1|6961.3|6959.3|6965.6|6963.6|6933.1|6931.1|18206
1631892900000|2021-09-17 15:35:00|6963.1|6961.1|6961.6|6959.6|6968.6|6966.6|6960.8|6958.8|4783
1631893200000|2021-09-17 15:40:00|6961.3|6959.3|6961.8|6959.8|6965.6|6963.6|6960.3|6958.3|1229
1631893500000|2021-09-17 15:45:00|6962.1|6960.1|6971.1|6969.1|6971.6|6969.6|6960.1|6958.1|1021
1631893800000|2021-09-17 15:50:00|6970.8|6968.8|6961.3|6959.3|6970.8|6968.8|6960.8|6958.8|812
1631894100000|2021-09-17 15:55:00|6961.1|6959.1|6965.3|6963.3|6968.6|6966.6|6960.6|6958.6|855
1631894400000|2021-09-17 16:00:00|6964.6|6962.6|6974.1|6972.1|6974.6|6972.6|6964.1|6962.1|468
1631894700000|2021-09-17 16:05:00|6973.8|6971.8|6978.3|6976.3|6978.3|6976.3|6973.6|6971.6|696
1631895000000|2021-09-17 16:10:00|6978.1|6976.1|6976.6|6974.6|6981.1|6979.1|6976.3|6974.3|616
1631895300000|2021-09-17 16:15:00|6977.1|6975.1|6975.8|6973.8|6978.3|6976.3|6975.6|6973.6|394
1631895600000|2021-09-17 16:20:00|6975.6|6973.6|6985.1|6983.1|6985.1|6983.1|6975.6|6973.6|577
1631895900000|2021-09-17 16:25:00|6984.8|6982.8|6981.1|6979.1|6985.1|6983.1|6980.8|6978.8|180
1631896200000|2021-09-17 16:30:00|6981.3|6979.3|6984.1|6982.1|6985.1|6983.1|6981.1|6979.1|260
1631896500000|2021-09-17 16:35:00|6983.8|6981.8|6984.3|6982.3|6986.6|6984.6|6983.1|6981.1|271
1631896800000|2021-09-17 16:40:00|6984.1|6982.1|6980.6|6978.6|6984.8|6982.8|6979.3|6977.3|347
1631897100000|2021-09-17 16:45:00|6981.1|6979.1|6981.6|6979.6|6985.6|6983.6|6980.8|6978.8|263
1631897400000|2021-09-17 16:50:00|6982.1|6980.1|6985.8|6983.8|6988.1|6986.1|6982.1|6980.1|187
1631897700000|2021-09-17 16:55:00|6986.1|6984.1|6981.8|6979.8|6987.1|6985.1|6979.6|6977.6|153
1631898000000|2021-09-17 17:00:00|6982.1|6980.1|6978.8|6976.8|6983.6|6981.6|6978.3|6976.3|231
1631898300000|2021-09-17 17:05:00|6979.1|6977.1|6976.6|6974.6|6981.1|6979.1|6976.1|6974.1|117
1631898600000|2021-09-17 17:10:00|6976.8|6974.8|6977.6|6975.6|6979.8|6977.8|6976.8|6974.8|319
1631898900000|2021-09-17 17:15:00|6977.8|6975.8|6975.8|6973.8|6980.6|6978.6|6973.8|6971.8|319
1631899200000|2021-09-17 17:20:00|6975.3|6973.3|6973.1|6971.1|6977.3|6975.3|6972.8|6970.8|189
1631899500000|2021-09-17 17:25:00|6972.8|6970.8|6974.8|6972.8|6975.3|6973.3|6970.6|6968.6|207
1631899800000|2021-09-17 17:30:00|6974.6|6972.6|6972.6|6970.6|6974.8|6972.8|6969.1|6967.1|102
1631900100000|2021-09-17 17:35:00|6973.1|6971.1|6974.1|6972.1|6975.6|6973.6|6971.8|6969.8|119
1631900400000|2021-09-17 17:40:00|6974.3|6972.3|6973.8|6971.8|6975.3|6973.3|6972.1|6970.1|126
1631900700000|2021-09-17 17:45:00|6974.1|6972.1|6965.8|6963.8|6974.1|6972.1|6965.6|6963.6|218
1631901000000|2021-09-17 17:50:00|6966.1|6964.1|6967.8|6965.8|6969.1|6967.1|6964.6|6962.6|370
1631901300000|2021-09-17 17:55:00|6968.1|6966.1|6970.3|6968.3|6971.6|6969.6|6967.8|6965.8|133
1631901600000|2021-09-17 18:00:00|6970.1|6968.1|6972.3|6970.3|6972.3|6970.3|6969.3|6967.3|152
1631901900000|2021-09-17 18:05:00|6972.6|6970.6|6978.6|6976.6|6978.6|6976.6|6972.6|6970.6|101
1631902200000|2021-09-17 18:10:00|6978.8|6976.8|6973.3|6971.3|6979.3|6977.3|6973.3|6971.3|149
1631902500000|2021-09-17 18:15:00|6973.8|6971.8|6973.8|6971.8|6976.6|6974.6|6971.6|6969.6|108
1631902800000|2021-09-17 18:20:00|6973.6|6971.6|6978.1|6976.1|6978.6|6976.6|6973.3|6971.3|91
1631903100000|2021-09-17 18:25:00|6977.6|6975.6|6975.3|6973.3|6978.3|6976.3|6975.1|6973.1|78
1631903400000|2021-09-17 18:30:00|6974.8|6972.8|6977.1|6975.1|6977.6|6975.6|6973.6|6971.6|208
1631903700000|2021-09-17 18:35:00|6976.6|6974.6|6978.8|6976.8|6980.1|6978.1|6975.1|6973.1|380
1631904000000|2021-09-17 18:40:00|6979.1|6977.1|6985.6|6983.6|6985.6|6983.6|6979.1|6977.1|215
1631904300000|2021-09-17 18:45:00|6985.8|6983.8|6988.6|6986.6|6989.1|6987.1|6984.6|6982.6|197
1631904600000|2021-09-17 18:50:00|6988.8|6986.8|6987.3|6985.3|6989.8|6987.8|6986.6|6984.6|378
1631904900000|2021-09-17 18:55:00|6987.1|6985.1|6986.8|6984.8|6990.3|6988.3|6986.1|6984.1|203
1631905200000|2021-09-17 19:00:00|6987.1|6985.1|6992.1|6990.1|6992.8|6990.8|6987.1|6985.1|233
1631905500000|2021-09-17 19:05:00|6991.8|6989.8|6986.3|6984.3|6992.1|6990.1|6986.3|6984.3|169
1631905800000|2021-09-17 19:10:00|6986.6|6984.6|6981.3|6979.3|6987.3|6985.3|6981.1|6979.1|225
1631906100000|2021-09-17 19:15:00|6981.6|6979.6|6985.3|6983.3|6985.8|6983.8|6980.6|6978.6|91
1631906400000|2021-09-17 19:20:00|6985.1|6983.1|6987.1|6985.1|6987.6|6985.6|6985.1|6983.1|123
1631906700000|2021-09-17 19:25:00|6986.6|6984.6|6982.3|6980.3|6986.6|6984.6|6981.3|6979.3|105
1631907000000|2021-09-17 19:30:00|6981.8|6979.8|6983.3|6981.3|6984.1|6982.1|6980.6|6978.6|139
1631907300000|2021-09-17 19:35:00|6983.6|6981.6|6982.1|6980.1|6985.1|6983.1|6980.3|6978.3|164
1631907600000|2021-09-17 19:40:00|6982.3|6980.3|6987.8|6985.8|6988.3|6986.3|6982.1|6980.1|111
1631907900000|2021-09-17 19:45:00|6988.1|6986.1|6980.6|6978.6|6988.1|6986.1|6980.3|6978.3|223
1631908200000|2021-09-17 19:50:00|6981.3|6979.3|6983.6|6981.6|6985.3|6983.3|6980.1|6978.1|223
1631908500000|2021-09-17 19:55:00|6982.8|6980.8|6979.8|6975.8|6990.1|6988.1|6979.3|6975.8|1054
1631908800000|2021-09-17 20:00:00|6978.5|6974.5|6992.1|6988.1|6992.1|6988.1|6971.4|6967.4|0
1631909100000|2021-09-17 20:05:00|6991.9|6987.9|6987.1|6983.1|6997.3|6993.3|6982.8|6978.8|0
1631909400000|2021-09-17 20:10:00|6987.4|6983.4|6987.1|6983.1|6988.4|6984.4|6985|6981|0
1631909700000|2021-09-17 20:15:00|6986.4|6982.4|6986.5|6982.5|6987.4|6983.4|6985.5|6981.5|0
1631910000000|2021-09-17 20:20:00|6986.8|6982.8|6985.5|6981.5|6988.5|6984.5|6985.4|6981.4|0
1631910300000|2021-09-17 20:25:00|6985.8|6981.8|6983.1|6979.1|6986.4|6982.4|6983.1|6979.1|0
1631910600000|2021-09-17 20:30:00|6983.4|6979.4|6981|6977|6983.8|6979.8|6981|6977|0
1631910900000|2021-09-17 20:35:00|6980.8|6976.8|6975.8|6971.8|6981.3|6977.3|6974.9|6970.9|0
1631911200000|2021-09-17 20:40:00|6976.1|6972.1|6981.6|6977.6|6982.4|6978.4|6975.8|6971.8|0
1631911500000|2021-09-17 20:45:00|6981.9|6977.9|6982.2|6978.2|6982.9|6978.9|6980.7|6976.7|0
1631911800000|2021-09-17 20:50:00|6981.9|6977.9|6981.6|6977.6|6981.9|6977.9|6980|6976|0
1631912100000|2021-09-17 20:55:00|6981.5|6977.5|6979.8|6975.8|6982|6978|6978.5|6974.5|0
1632088800000|2021-09-19 22:00:00|6971.1|6967.1|6972.7|6968.7|6974.3|6970.3|6969.5|6965.5|0
1632089100000|2021-09-19 22:05:00|6972.6|6968.6|6973.1|6969.1|6976.5|6972.5|6971.4|6967.4|0
1632089400000|2021-09-19 22:10:00|6973.4|6969.4|6970.6|6966.6|6973.8|6969.8|6968.4|6964.4|0
1632089700000|2021-09-19 22:15:00|6970.7|6966.7|6971.7|6967.7|6972.3|6968.3|6969.4|6965.4|0
1632090000000|2021-09-19 22:20:00|6971.4|6967.4|6969.1|6965.1|6972.3|6968.3|6967.7|6963.7|0
1632090300000|2021-09-19 22:25:00|6969.3|6965.3|6969.5|6965.5|6970.3|6966.3|6966.8|6962.8|0
1632090600000|2021-09-19 22:30:00|6969.8|6965.8|6971.1|6967.1|6971.4|6967.4|6969.6|6965.6|0
1632090900000|2021-09-19 22:35:00|6971.4|6967.4|6973.7|6969.7|6974|6970|6971.4|6967.4|0
1632091200000|2021-09-19 22:40:00|6974|6970|6978.2|6974.2|6978.2|6974.2|6973.4|6969.4|0
1632091500000|2021-09-19 22:45:00|6978.5|6974.5|6979.4|6975.4|6980.3|6976.3|6976.7|6972.7|0
1632091800000|2021-09-19 22:50:00|6979.7|6975.7|6980.7|6976.7|6981.1|6977.1|6979.2|6975.2|0
1632092100000|2021-09-19 22:55:00|6981.1|6977.1|6980.7|6976.7|6981.2|6977.2|6980|6976|0
1632092400000|2021-09-19 23:00:00|6981|6977|6979.4|6975.4|6981.5|6977.5|6979.4|6975.4|0
1632092700000|2021-09-19 23:05:00|6979.5|6975.5|6980.8|6976.8|6981.1|6977.1|6979.4|6975.4|0
1632093000000|2021-09-19 23:10:00|6980.9|6976.9|6980.5|6976.5|6981.7|6977.7|6980.1|6976.1|0
1632093300000|2021-09-19 23:15:00|6980.9|6976.9|6979.4|6975.4|6980.9|6976.9|6979.4|6975.4|0
1632093600000|2021-09-19 23:20:00|6977.9|6973.9|6980.3|6976.3|6980.3|6976.3|6976.8|6972.8|0
1632093900000|2021-09-19 23:25:00|6980.6|6976.6|6982.9|6978.9|6983.3|6979.3|6980.6|6976.6|0
1632094200000|2021-09-19 23:30:00|6982.6|6978.6|6983|6979|6983|6979|6981.5|6977.5|0
1632094500000|2021-09-19 23:35:00|6982.8|6978.8|6981.8|6977.8|6983|6979|6981.4|6977.4|0
1632094800000|2021-09-19 23:40:00|6982|6978|6982.2|6978.2|6982.5|6978.5|6981.1|6977.1|0
1632095100000|2021-09-19 23:45:00|6982.3|6978.3|6982.8|6978.8|6982.8|6978.8|6981.5|6977.5|0
1632095400000|2021-09-19 23:50:00|6982.5|6978.5|6982.8|6978.8|6983.1|6979.1|6981.8|6977.8|0
1632095700000|2021-09-19 23:55:00|6982.5|6978.5|6983.1|6979.1|6983.7|6979.7|6982.2|6978.2|0
1632096000000|2021-09-20 00:00:00|6983.4|6979.4|6975.8|6972.8|6984.7|6980.7|6968.8|6965.8|113
1632096300000|2021-09-20 00:05:00|6976.6|6973.6|6975.1|6972.1|6978.6|6975.6|6975.1|6972.1|51
1632096600000|2021-09-20 00:10:00|6974.8|6971.8|6976.6|6973.6|6976.6|6973.6|6972.3|6969.3|94
1632096900000|2021-09-20 00:15:00|6976.8|6973.8|6982.3|6979.3|6983.3|6980.3|6976.8|6973.8|44
1632097200000|2021-09-20 00:20:00|6982.6|6979.6|6977.3|6974.3|6982.6|6979.6|6974.1|6971.1|48
1632097500000|2021-09-20 00:25:00|6977.1|6974.1|6983.3|6980.3|6983.3|6980.3|6977.1|6974.1|22
1632097800000|2021-09-20 00:30:00|6983.1|6980.1|6982.8|6979.8|6983.6|6980.6|6981.6|6978.6|17
1632098100000|2021-09-20 00:35:00|6982.6|6979.6|6978.3|6975.3|6982.8|6979.8|6978.3|6975.3|23
1632098400000|2021-09-20 00:40:00|6978.6|6975.6|6974.8|6971.8|6979.1|6976.1|6973.8|6970.8|21
1632098700000|2021-09-20 00:45:00|6975.6|6972.6|6976.8|6973.8|6978.1|6975.1|6975.6|6972.6|11
1632099000000|2021-09-20 00:50:00|6976.1|6973.1|6975.1|6972.1|6977.1|6974.1|6975.1|6972.1|3
1632099300000|2021-09-20 00:55:00|6975.3|6972.3|6974.6|6971.6|6976.6|6973.6|6974.3|6971.3|16
1632099600000|2021-09-20 01:00:00|6974.3|6971.3|6971.6|6968.6|6975.8|6972.8|6969.8|6966.8|28
1632099900000|2021-09-20 01:05:00|6971.8|6968.8|6968.1|6965.1|6973.6|6970.6|6968.1|6965.1|9
1632100200000|2021-09-20 01:10:00|6968.3|6965.3|6969.1|6966.1|6969.8|6966.8|6966.3|6963.3|38
1632100500000|2021-09-20 01:15:00|6969.6|6966.6|6968.3|6965.3|6970.1|6967.1|6965.3|6962.3|18
1632100800000|2021-09-20 01:20:00|6968.6|6965.6|6966.8|6963.8|6968.8|6965.8|6963.6|6960.6|22
1632101100000|2021-09-20 01:25:00|6967.1|6964.1|6964.8|6961.8|6967.6|6964.6|6964.8|6961.8|27
1632101400000|2021-09-20 01:30:00|6964.6|6961.6|6965.3|6962.3|6965.6|6962.6|6962.8|6959.8|22
1632101700000|2021-09-20 01:35:00|6964.8|6961.8|6963.3|6960.3|6964.8|6961.8|6961.1|6958.1|18
1632102000000|2021-09-20 01:40:00|6963.6|6960.6|6959.1|6956.1|6963.6|6960.6|6956.6|6953.6|31
1632102300000|2021-09-20 01:45:00|6958.8|6955.8|6956.3|6953.3|6958.8|6955.8|6955.6|6952.6|19
1632102600000|2021-09-20 01:50:00|6956.1|6953.1|6958.3|6955.3|6958.6|6955.6|6955.6|6952.6|12
1632102900000|2021-09-20 01:55:00|6957.8|6954.8|6953.3|6950.3|6957.8|6954.8|6952.6|6949.6|76
1632103200000|2021-09-20 02:00:00|6953.6|6950.6|6951.3|6948.3|6953.8|6950.8|6950.3|6947.3|49
1632103500000|2021-09-20 02:05:00|6950.8|6947.8|6950.1|6947.1|6950.8|6947.8|6947.6|6944.6|66
1632103800000|2021-09-20 02:10:00|6949.6|6946.6|6950.3|6947.3|6950.6|6947.6|6946.6|6943.6|76
1632104100000|2021-09-20 02:15:00|6950.6|6947.6|6943.3|6940.3|6950.6|6947.6|6941.1|6938.1|69
1632104400000|2021-09-20 02:20:00|6943.1|6940.1|6943.3|6940.3|6943.3|6940.3|6940.8|6937.8|54
1632104700000|2021-09-20 02:25:00|6943.8|6940.8|6942.6|6939.6|6945.3|6942.3|6942.6|6939.6|22
1632105000000|2021-09-20 02:30:00|6942.8|6939.8|6936.1|6933.1|6943.6|6940.6|6936.1|6933.1|66
1632105300000|2021-09-20 02:35:00|6936.3|6933.3|6935.8|6932.8|6937.6|6934.6|6933.8|6930.8|36
1632105600000|2021-09-20 02:40:00|6936.1|6933.1|6927.8|6924.8|6936.3|6933.3|6927.1|6924.1|87
1632105900000|2021-09-20 02:45:00|6928.1|6925.1|6924.1|6921.1|6928.1|6925.1|6919.1|6916.1|123
1632106200000|2021-09-20 02:50:00|6924.3|6921.3|6919.6|6916.6|6924.3|6921.3|6917.8|6914.8|10
1632106500000|2021-09-20 02:55:00|6919.3|6916.3|6912.3|6909.3|6920.1|6917.1|6911.8|6908.8|53
1632106800000|2021-09-20 03:00:00|6912.6|6909.6|6906.8|6903.8|6913.8|6910.8|6905.8|6902.8|257
1632107100000|2021-09-20 03:05:00|6907.1|6904.1|6905.8|6902.8|6907.1|6904.1|6904.1|6901.1|25
1632107400000|2021-09-20 03:10:00|6905.6|6902.6|6914.6|6911.6|6914.6|6911.6|6902.8|6899.8|79
1632107700000|2021-09-20 03:15:00|6914.8|6911.8|6913.8|6910.8|6917.6|6914.6|6913.1|6910.1|39
1632108000000|2021-09-20 03:20:00|6914.3|6911.3|6913.8|6910.8|6914.8|6911.8|6909.8|6906.8|46
1632108300000|2021-09-20 03:25:00|6913.6|6910.6|6912.6|6909.6|6914.6|6911.6|6912.3|6909.3|8
1632108600000|2021-09-20 03:30:00|6912.8|6909.8|6912.8|6909.8|6913.3|6910.3|6909.3|6906.3|23
1632108900000|2021-09-20 03:35:00|6912.1|6909.1|6908.3|6905.3|6912.8|6909.8|6908.3|6905.3|16
1632109200000|2021-09-20 03:40:00|6907.8|6904.8|6911.8|6908.8|6911.8|6908.8|6907.8|6904.8|17
1632109500000|2021-09-20 03:45:00|6912.1|6909.1|6916.3|6913.3|6916.3|6913.3|6910.8|6907.8|10
1632109800000|2021-09-20 03:50:00|6916.6|6913.6|6920.1|6917.1|6920.1|6917.1|6916.6|6913.6|14
1632110100000|2021-09-20 03:55:00|6920.3|6917.3|6916.8|6913.8|6920.6|6917.6|6916.8|6913.8|35
1632110400000|2021-09-20 04:00:00|6917.1|6914.1|6915.3|6912.3|6917.3|6914.3|6915.3|6912.3|50
1632110700000|2021-09-20 04:05:00|6915.1|6912.1|6911.8|6908.8|6915.3|6912.3|6911.6|6908.6|44
1632111000000|2021-09-20 04:10:00|6911.6|6908.6|6910.6|6907.6|6912.3|6909.3|6910.1|6907.1|27
1632111300000|2021-09-20 04:15:00|6910.8|6907.8|6904.8|6901.8|6910.8|6907.8|6904.6|6901.6|74
1632111600000|2021-09-20 04:20:00|6904.6|6901.6|6904.8|6901.8|6905.1|6902.1|6902.8|6899.8|78
1632111900000|2021-09-20 04:25:00|6904.6|6901.6|6907.1|6904.1|6907.1|6904.1|6904.3|6901.3|33
1632112200000|2021-09-20 04:30:00|6907.3|6904.3|6910.3|6907.3|6911.3|6908.3|6907.3|6904.3|36
1632112500000|2021-09-20 04:35:00|6910.1|6907.1|6909.1|6906.1|6910.8|6907.8|6907.8|6904.8|32
1632112800000|2021-09-20 04:40:00|6908.8|6905.8|6912.8|6909.8|6912.8|6909.8|6908.8|6905.8|6
1632113100000|2021-09-20 04:45:00|6913.1|6910.1|6918.3|6915.3|6918.8|6915.8|6913.1|6910.1|19
1632113400000|2021-09-20 04:50:00|6918.6|6915.6|6920.8|6917.8|6921.6|6918.6|6918.3|6915.3|19
1632113700000|2021-09-20 04:55:00|6920.3|6917.3|6919.3|6916.3|6920.6|6917.6|6918.3|6915.3|29
1632114000000|2021-09-20 05:00:00|6919.6|6916.6|6916.1|6913.1|6920.8|6917.8|6913.3|6910.3|70
1632114300000|2021-09-20 05:05:00|6915.8|6912.8|6912.6|6909.6|6920.6|6917.6|6912.1|6909.1|49
1632114600000|2021-09-20 05:10:00|6913.3|6910.3|6919.6|6916.6|6919.6|6916.6|6913.3|6910.3|40
1632114900000|2021-09-20 05:15:00|6919.8|6916.8|6919.8|6916.8|6923.6|6920.6|6918.3|6915.3|68
1632115200000|2021-09-20 05:20:00|6920.1|6917.1|6919.3|6916.3|6920.8|6917.8|6917.1|6914.1|23
1632115500000|2021-09-20 05:25:00|6919.6|6916.6|6918.8|6915.8|6921.8|6918.8|6917.3|6914.3|18
1632115800000|2021-09-20 05:30:00|6919.1|6916.1|6917.8|6914.8|6923.6|6920.6|6917.8|6914.8|64
1632116100000|2021-09-20 05:35:00|6918.1|6915.1|6916.3|6913.3|6920.8|6917.8|6916.3|6913.3|73
1632116400000|2021-09-20 05:40:00|6916.1|6913.1|6918.6|6915.6|6919.3|6916.3|6915.6|6912.6|41
1632116700000|2021-09-20 05:45:00|6918.3|6915.3|6919.3|6916.3|6921.6|6918.6|6918.1|6915.1|65
1632117000000|2021-09-20 05:50:00|6919.1|6916.1|6915.3|6912.3|6920.6|6917.6|6914.3|6911.3|82
1632117300000|2021-09-20 05:55:00|6915.6|6912.6|6915.8|6912.8|6918.3|6915.3|6915.1|6912.1|140
1632117600000|2021-09-20 06:00:00|6916.1|6913.1|6913.3|6911.3|6925.8|6923.8|6911.6|6909.6|681
1632117900000|2021-09-20 06:05:00|6913.8|6911.8|6899.6|6897.6|6919.1|6917.1|6898.3|6896.3|471
1632118200000|2021-09-20 06:10:00|6899.3|6897.3|6894.8|6892.8|6905.6|6903.6|6894.8|6892.8|599
1632118500000|2021-09-20 06:15:00|6895.3|6893.3|6881.3|6879.3|6899.8|6897.8|6880.3|6878.3|722
1632118800000|2021-09-20 06:20:00|6881.6|6879.6|6887.8|6885.8|6889.3|6887.3|6879.8|6877.8|380
1632119100000|2021-09-20 06:25:00|6888.1|6886.1|6891.3|6889.3|6892.8|6890.8|6886.6|6884.6|370
1632119400000|2021-09-20 06:30:00|6891.6|6889.6|6883.1|6881.1|6893.3|6891.3|6882.6|6880.6|539
1632119700000|2021-09-20 06:35:00|6883.8|6881.8|6873.1|6871.1|6885.6|6883.6|6872.8|6870.8|324
1632120000000|2021-09-20 06:40:00|6873.3|6871.3|6877.3|6875.3|6882.6|6880.6|6870.3|6868.3|660
1632120300000|2021-09-20 06:45:00|6878.1|6876.1|6884.3|6882.3|6884.3|6882.3|6874.8|6872.8|534
1632120600000|2021-09-20 06:50:00|6883.3|6881.3|6885.8|6883.8|6886.1|6884.1|6881.3|6879.3|237
1632120900000|2021-09-20 06:55:00|6886.1|6884.1|6887.1|6885.1|6895.8|6893.8|6883.8|6881.8|611
1632121200000|2021-09-20 07:00:00|6886.6|6885.6|6883.3|6882.3|6899.8|6898.8|6874.3|6873.3|3765
1632121500000|2021-09-20 07:05:00|6883.8|6882.8|6904.3|6903.3|6909.8|6908.8|6882.3|6881.3|2380
1632121800000|2021-09-20 07:10:00|6903.3|6902.3|6891.3|6890.3|6907.1|6906.1|6890.6|6889.6|1840
1632122100000|2021-09-20 07:15:00|6890.6|6889.6|6894.3|6893.3|6897.1|6896.1|6887.1|6886.1|1130
1632122400000|2021-09-20 07:20:00|6894.6|6893.6|6887.1|6886.1|6895.6|6894.6|6884.3|6883.3|1169
1632122700000|2021-09-20 07:25:00|6886.1|6885.1|6876.3|6875.3|6887.1|6886.1|6874.8|6873.8|1564
1632123000000|2021-09-20 07:30:00|6876.6|6875.6|6881.1|6880.1|6885.6|6884.6|6876.3|6875.3|1530
1632123300000|2021-09-20 07:35:00|6881.3|6880.3|6885.6|6884.6|6886.3|6885.3|6877.1|6876.1|946
1632123600000|2021-09-20 07:40:00|6886.4|6885.4|6885.1|6884.1|6890.4|6889.4|6875.4|6874.4|1330
1632123900000|2021-09-20 07:45:00|6884.9|6883.9|6876.6|6875.6|6885.4|6884.4|6875.4|6874.4|1159
1632124200000|2021-09-20 07:50:00|6876.4|6875.4|6866.4|6865.4|6876.6|6875.6|6863.9|6862.9|1120
1632124500000|2021-09-20 07:55:00|6866.9|6865.9|6864.6|6863.6|6867.9|6866.9|6858.9|6857.9|1407
1632124800000|2021-09-20 08:00:00|6865.1|6864.1|6871.6|6870.6|6872.6|6871.6|6859.9|6858.9|1249
1632125100000|2021-09-20 08:05:00|6871.9|6870.9|6871.4|6870.4|6877.1|6876.1|6867.1|6866.1|1075
1632125400000|2021-09-20 08:10:00|6871.9|6870.9|6862.6|6861.6|6872.4|6871.4|6861.6|6860.6|816
1632125700000|2021-09-20 08:15:00|6863.4|6862.4|6860.6|6859.6|6865.4|6864.4|6857.4|6856.4|681
1632126000000|2021-09-20 08:20:00|6860.4|6859.4|6858.6|6857.6|6862.9|6861.9|6857.1|6856.1|1075
1632126300000|2021-09-20 08:25:00|6858.4|6857.4|6862.4|6861.4|6862.9|6861.9|6853.9|6852.9|1549
1632126600000|2021-09-20 08:30:00|6862.1|6861.1|6870.4|6869.4|6871.4|6870.4|6856.1|6855.1|1070
1632126900000|2021-09-20 08:35:00|6870.9|6869.9|6863.1|6862.1|6870.9|6869.9|6862.9|6861.9|1176
1632127200000|2021-09-20 08:40:00|6862.9|6861.9|6864.6|6863.6|6866.6|6865.6|6860.1|6859.1|1255
1632127500000|2021-09-20 08:45:00|6864.9|6863.9|6872.1|6871.1|6875.4|6874.4|6862.1|6861.1|938
1632127800000|2021-09-20 08:50:00|6872.4|6871.4|6871.9|6870.9|6879.1|6878.1|6868.6|6867.6|922
1632128100000|2021-09-20 08:55:00|6872.4|6871.4|6862.1|6861.1|6872.9|6871.9|6858.9|6857.9|939
1632128400000|2021-09-20 09:00:00|6861.9|6860.9|6853.9|6852.9|6861.9|6860.9|6853.1|6852.1|879
1632128700000|2021-09-20 09:05:00|6854.1|6853.1|6858.1|6857.1|6858.6|6857.6|6850.6|6849.6|912
1632129000000|2021-09-20 09:10:00|6857.9|6856.9|6861.9|6860.9|6862.1|6861.1|6854.4|6853.4|810
1632129300000|2021-09-20 09:15:00|6862.1|6861.1|6855.1|6854.1|6862.1|6861.1|6854.4|6853.4|969
1632129600000|2021-09-20 09:20:00|6854.9|6853.9|6850.9|6849.9|6854.9|6853.9|6845.4|6844.4|1033
1632129900000|2021-09-20 09:25:00|6849.4|6848.4|6852.1|6851.1|6855.9|6854.9|6846.4|6845.4|824
1632130200000|2021-09-20 09:30:00|6851.6|6850.6|6851.9|6850.9|6857.9|6856.9|6850.1|6849.1|602
1632130500000|2021-09-20 09:35:00|6852.1|6851.1|6850.4|6849.4|6853.1|6852.1|6847.9|6846.9|619
1632130800000|2021-09-20 09:40:00|6850.6|6849.6|6850.1|6849.1|6851.4|6850.4|6845.9|6844.9|780
1632131100000|2021-09-20 09:45:00|6849.9|6848.9|6846.4|6845.4|6851.1|6850.1|6842.9|6841.9|766
1632131400000|2021-09-20 09:50:00|6846.1|6845.1|6848.9|6847.9|6851.4|6850.4|6842.4|6841.4|663
1632131700000|2021-09-20 09:55:00|6849.4|6848.4|6850.9|6849.9|6853.1|6852.1|6846.9|6845.9|364
1632132000000|2021-09-20 10:00:00|6851.1|6850.1|6852.6|6851.6|6854.6|6853.6|6848.9|6847.9|1067
1632132300000|2021-09-20 10:05:00|6852.9|6851.9|6846.6|6845.6|6855.9|6854.9|6845.9|6844.9|648
1632132600000|2021-09-20 10:10:00|6846.9|6845.9|6841.1|6840.1|6847.4|6846.4|6840.9|6839.9|527
1632132900000|2021-09-20 10:15:00|6841.4|6840.4|6849.1|6848.1|6850.9|6849.9|6841.4|6840.4|607
1632133200000|2021-09-20 10:20:00|6849.4|6848.4|6850.4|6849.4|6854.4|6853.4|6848.4|6847.4|661
1632133500000|2021-09-20 10:25:00|6850.6|6849.6|6853.9|6852.9|6855.4|6854.4|6849.9|6848.9|440
1632133800000|2021-09-20 10:30:00|6853.6|6852.6|6856.6|6855.6|6859.9|6858.9|6852.1|6851.1|553
1632134100000|2021-09-20 10:35:00|6856.9|6855.9|6844.4|6843.4|6856.9|6855.9|6843.4|6842.4|477
1632134400000|2021-09-20 10:40:00|6843.9|6842.9|6844.4|6843.4|6847.9|6846.9|6841.9|6840.9|599
1632134700000|2021-09-20 10:45:00|6844.6|6843.6|6848.6|6847.6|6849.4|6848.4|6842.9|6841.9|365
1632135000000|2021-09-20 10:50:00|6848.4|6847.4|6847.4|6846.4|6848.9|6847.9|6843.9|6842.9|459
1632135300000|2021-09-20 10:55:00|6847.6|6846.6|6847.9|6846.9|6849.9|6848.9|6843.9|6842.9|598
1632135600000|2021-09-20 11:00:00|6848.4|6847.4|6850.4|6849.4|6852.6|6851.6|6846.4|6845.4|712
1632135900000|2021-09-20 11:05:00|6850.6|6849.6|6847.4|6846.4|6851.6|6850.6|6847.1|6846.1|558
1632136200000|2021-09-20 11:10:00|6847.9|6846.9|6853.9|6852.9|6853.9|6852.9|6847.9|6846.9|395
1632136500000|2021-09-20 11:15:00|6853.6|6852.6|6848.6|6847.6|6853.9|6852.9|6848.4|6847.4|245
1632136800000|2021-09-20 11:20:00|6848.9|6847.9|6846.9|6845.9|6849.4|6848.4|6845.6|6844.6|503
1632137100000|2021-09-20 11:25:00|6847.4|6846.4|6848.6|6847.6|6849.4|6848.4|6845.4|6844.4|638
1632137400000|2021-09-20 11:30:00|6848.9|6847.9|6836.9|6835.9|6848.9|6847.9|6832.9|6831.9|1157
1632137700000|2021-09-20 11:35:00|6836.6|6835.6|6846.1|6845.1|6846.4|6845.4|6835.9|6834.9|586
1632138000000|2021-09-20 11:40:00|6846.7|6845.7|6848.7|6847.7|6848.7|6847.7|6841.7|6840.7|541
1632138300000|2021-09-20 11:45:00|6848.5|6847.5|6852.5|6851.5|6853.7|6852.7|6845.5|6844.5|383
1632138600000|2021-09-20 11:50:00|6852.7|6851.7|6846.2|6845.2|6855.5|6854.5|6846|6845|672
1632138900000|2021-09-20 11:55:00|6846|6845|6844|6843|6849|6848|6843.7|6842.7|899
1632139200000|2021-09-20 12:00:00|6843.7|6842.7|6846|6845|6849|6848|6841|6840|1373
1632139500000|2021-09-20 12:05:00|6846.5|6845.5|6833.7|6832.7|6847.2|6846.2|6833.2|6832.2|898
1632139800000|2021-09-20 12:10:00|6834|6833|6838|6837|6839.2|6838.2|6830.5|6829.5|737
1632140100000|2021-09-20 12:15:00|6837.7|6836.7|6834.5|6833.5|6841.2|6840.2|6834.5|6833.5|715
1632140400000|2021-09-20 12:20:00|6834|6833|6830.5|6829.5|6835.7|6834.7|6830|6829|634
1632140700000|2021-09-20 12:25:00|6830.2|6829.2|6835|6834|6836|6835|6828.5|6827.5|754
1632141000000|2021-09-20 12:30:00|6833.5|6832.5|6828|6827|6833.5|6832.5|6828|6827|734
1632141300000|2021-09-20 12:35:00|6828.2|6827.2|6839.7|6838.7|6840.2|6839.2|6828.2|6827.2|469
1632141600000|2021-09-20 12:40:00|6839.5|6838.5|6830.5|6829.5|6839.7|6838.7|6829|6828|585
1632141900000|2021-09-20 12:45:00|6830.7|6829.7|6843|6842|6845.5|6844.5|6830.7|6829.7|715
1632142200000|2021-09-20 12:50:00|6843.2|6842.2|6850|6849|6850.5|6849.5|6841.5|6840.5|514
1632142500000|2021-09-20 12:55:00|6849.7|6848.7|6849|6848|6852.2|6851.2|6846|6845|421
1632142800000|2021-09-20 13:00:00|6848.7|6847.7|6841.2|6840.2|6849.7|6848.7|6838.2|6837.2|667
1632143100000|2021-09-20 13:05:00|6841|6840|6852.7|6851.7|6852.7|6851.7|6839|6838|498
1632143400000|2021-09-20 13:10:00|6852.5|6851.5|6860.5|6859.5|6860.5|6859.5|6850.7|6849.7|674
1632143700000|2021-09-20 13:15:00|6860.2|6859.2|6861|6860|6866.5|6865.5|6856.5|6855.5|733
1632144000000|2021-09-20 13:20:00|6860.5|6859.5|6867.2|6866.2|6867.5|6866.5|6860.2|6859.2|650
1632144300000|2021-09-20 13:25:00|6867.5|6866.5|6867.5|6866.5|6869.7|6868.7|6864.5|6863.5|1048
1632144600000|2021-09-20 13:30:00|6867.2|6866.2|6872.5|6871.5|6879|6878|6860.5|6859.5|2417
1632144900000|2021-09-20 13:35:00|6873|6872|6882.7|6881.7|6882.7|6881.7|6870.5|6869.5|1356
1632145200000|2021-09-20 13:40:00|6883|6882|6894.5|6893.5|6894.5|6893.5|6880.7|6879.7|1484
1632145500000|2021-09-20 13:45:00|6895|6894|6900.2|6899.2|6901|6900|6891.5|6890.5|1351
1632145800000|2021-09-20 13:50:00|6900.5|6899.5|6897.5|6896.5|6903.5|6902.5|6891.2|6890.2|1573
1632146100000|2021-09-20 13:55:00|6896.5|6895.5|6898.5|6897.5|6902.7|6901.7|6893.2|6892.2|1459
1632146400000|2021-09-20 14:00:00|6897.7|6896.7|6892|6891|6900.2|6899.2|6888.5|6887.5|2128
1632146700000|2021-09-20 14:05:00|6891.5|6890.5|6885.5|6884.5|6901.2|6900.2|6884.5|6883.5|2469
1632147000000|2021-09-20 14:10:00|6886.1|6885.1|6891.6|6890.6|6898.3|6897.3|6885.6|6884.6|1964
1632147300000|2021-09-20 14:15:00|6891.3|6890.3|6893.1|6892.1|6893.6|6892.6|6884.6|6883.6|1469
1632147600000|2021-09-20 14:20:00|6892.6|6891.6|6886.1|6885.1|6893.6|6892.6|6886.1|6885.1|1234
1632147900000|2021-09-20 14:25:00|6886.6|6885.6|6896.3|6895.3|6899.1|6898.1|6884.1|6883.1|916
1632148200000|2021-09-20 14:30:00|6896.1|6895.1|6896.6|6895.6|6900.1|6899.1|6889.8|6888.8|1424
1632148500000|2021-09-20 14:35:00|6896.8|6895.8|6903.1|6902.1|6905.8|6904.8|6894.6|6893.6|1097
1632148800000|2021-09-20 14:40:00|6902.8|6901.8|6901.3|6900.3|6907.1|6906.1|6898.1|6897.1|842
1632149100000|2021-09-20 14:45:00|6901.1|6900.1|6904.1|6903.1|6906.6|6905.6|6896.6|6895.6|1061
1632149400000|2021-09-20 14:50:00|6903.8|6902.8|6910.3|6909.3|6910.8|6909.8|6900.1|6899.1|798
1632149700000|2021-09-20 14:55:00|6910.1|6909.1|6898.1|6897.1|6910.1|6909.1|6896.1|6895.1|1173
1632150000000|2021-09-20 15:00:00|6897.6|6896.6|6904.3|6903.3|6905.6|6904.6|6893.1|6892.1|1009
1632150300000|2021-09-20 15:05:00|6904.1|6903.1|6907.1|6906.1|6912.1|6911.1|6903.6|6902.6|1055
1632150600000|2021-09-20 15:10:00|6906.6|6905.6|6913.1|6912.1|6915.1|6914.1|6906.3|6905.3|910
1632150900000|2021-09-20 15:15:00|6912.6|6911.6|6908.8|6907.8|6913.1|6912.1|6906.6|6905.6|1219
1632151200000|2021-09-20 15:20:00|6908.6|6907.6|6906.1|6905.1|6911.1|6910.1|6903.6|6902.6|1125
1632151500000|2021-09-20 15:25:00|6905.6|6904.6|6909.6|6907.6|6910.8|6909.8|6898.3|6897.3|3605
1632151800000|2021-09-20 15:30:00|6910.6|6908.6|6906.6|6904.6|6912.6|6910.6|6899.6|6897.6|4664
1632152100000|2021-09-20 15:35:00|6906.8|6904.8|6900.1|6898.1|6907.6|6905.6|6898.8|6896.8|1965
1632152400000|2021-09-20 15:40:00|6900.3|6898.3|6896.6|6894.6|6901.1|6899.1|6895.1|6893.1|787
1632152700000|2021-09-20 15:45:00|6896.1|6894.1|6897.6|6895.6|6901.3|6899.3|6894.6|6892.6|408
1632153000000|2021-09-20 15:50:00|6897.8|6895.8|6893.8|6891.8|6898.6|6896.6|6891.8|6889.8|578
1632153300000|2021-09-20 15:55:00|6893.6|6891.6|6889.6|6887.6|6894.1|6892.1|6888.3|6886.3|509
1632153600000|2021-09-20 16:00:00|6889.1|6887.1|6881.3|6879.3|6891.6|6889.6|6881.3|6879.3|792
1632153900000|2021-09-20 16:05:00|6881.6|6879.6|6877.6|6875.6|6882.8|6880.8|6876.3|6874.3|567
1632154200000|2021-09-20 16:10:00|6877.1|6875.1|6878.3|6876.3|6880.8|6878.8|6875.6|6873.6|452
1632154500000|2021-09-20 16:15:00|6878.1|6876.1|6873.3|6871.3|6879.6|6877.6|6873.3|6871.3|326
1632154800000|2021-09-20 16:20:00|6873.6|6871.6|6871.3|6869.3|6874.8|6872.8|6868.6|6866.6|250
1632155100000|2021-09-20 16:25:00|6871.6|6869.6|6876.1|6874.1|6878.1|6876.1|6871.6|6869.6|250
1632155400000|2021-09-20 16:30:00|6875.6|6873.6|6872.8|6870.8|6876.8|6874.8|6871.8|6869.8|179
1632155700000|2021-09-20 16:35:00|6873.1|6871.1|6875.1|6873.1|6876.6|6874.6|6871.8|6869.8|285
1632156000000|2021-09-20 16:40:00|6874.6|6872.6|6872.1|6870.1|6875.8|6873.8|6869.1|6867.1|155
1632156300000|2021-09-20 16:45:00|6871.8|6869.8|6871.6|6869.6|6876.1|6874.1|6868.6|6866.6|134
1632156600000|2021-09-20 16:50:00|6871.1|6869.1|6870.3|6868.3|6874.1|6872.1|6869.3|6867.3|103
1632156900000|2021-09-20 16:55:00|6870.1|6868.1|6865.6|6863.6|6871.8|6869.8|6863.6|6861.6|388
1632157200000|2021-09-20 17:00:00|6865.3|6863.3|6862.1|6860.1|6869.8|6867.8|6862.1|6860.1|246
1632157500000|2021-09-20 17:05:00|6861.8|6859.8|6855.3|6853.3|6862.6|6860.6|6853.1|6851.1|492
1632157800000|2021-09-20 17:10:00|6855.1|6853.1|6857.8|6855.8|6860.6|6858.6|6854.6|6852.6|343
1632158100000|2021-09-20 17:15:00|6857.6|6855.6|6862.1|6860.1|6863.3|6861.3|6857.1|6855.1|153
1632158400000|2021-09-20 17:20:00|6861.8|6859.8|6863.1|6861.1|6863.1|6861.1|6858.1|6856.1|216
1632158700000|2021-09-20 17:25:00|6863.3|6861.3|6866.8|6864.8|6867.1|6865.1|6860.6|6858.6|285
1632159000000|2021-09-20 17:30:00|6866.6|6864.6|6863.3|6861.3|6866.6|6864.6|6862.1|6860.1|102
1632159300000|2021-09-20 17:35:00|6863.6|6861.6|6872.1|6870.1|6872.3|6870.3|6863.1|6861.1|156
1632159600000|2021-09-20 17:40:00|6871.8|6869.8|6865.8|6863.8|6873.1|6871.1|6865.8|6863.8|183
1632159900000|2021-09-20 17:45:00|6865.6|6863.6|6871.6|6869.6|6872.8|6870.8|6865.3|6863.3|87
1632160200000|2021-09-20 17:50:00|6871.3|6869.3|6871.6|6869.6|6873.6|6871.6|6870.8|6868.8|252
1632160500000|2021-09-20 17:55:00|6871.8|6869.8|6870.3|6868.3|6873.6|6871.6|6868.3|6866.3|120
1632160800000|2021-09-20 18:00:00|6870.8|6868.8|6870.8|6868.8|6874.8|6872.8|6867.3|6865.3|101
1632161100000|2021-09-20 18:05:00|6870.3|6868.3|6861.3|6859.3|6870.6|6868.6|6861.3|6859.3|91
1632161400000|2021-09-20 18:10:00|6861.6|6859.6|6858.3|6856.3|6862.8|6860.8|6858.3|6856.3|108
1632161700000|2021-09-20 18:15:00|6858.8|6856.8|6858.3|6856.3|6859.6|6857.6|6856.1|6854.1|170
1632162000000|2021-09-20 18:20:00|6857.8|6855.8|6850.6|6848.6|6859.3|6857.3|6850.6|6848.6|213
1632162300000|2021-09-20 18:25:00|6850.8|6848.8|6852.1|6850.1|6854.1|6852.1|6850.6|6848.6|184
1632162600000|2021-09-20 18:30:00|6852.3|6850.3|6852.8|6850.8|6855.8|6853.8|6851.6|6849.6|170
1632162900000|2021-09-20 18:35:00|6852.6|6850.6|6850.3|6848.3|6852.8|6850.8|6847.3|6845.3|262
1632163200000|2021-09-20 18:40:00|6850.1|6848.1|6852.1|6850.1|6855.8|6853.8|6850.1|6848.1|292
1632163500000|2021-09-20 18:45:00|6851.6|6849.6|6853.1|6851.1|6857.3|6855.3|6850.1|6848.1|195
1632163800000|2021-09-20 18:50:00|6852.6|6850.6|6850.3|6848.3|6857.1|6855.1|6850.1|6848.1|170
1632164100000|2021-09-20 18:55:00|6850.1|6848.1|6852.8|6850.8|6858.8|6856.8|6847.3|6845.3|392
1632164400000|2021-09-20 19:00:00|6852.1|6850.1|6858.8|6856.8|6859.8|6857.8|6852.1|6850.1|222
1632164700000|2021-09-20 19:05:00|6858.3|6856.3|6849.6|6847.6|6858.8|6856.8|6847.1|6845.1|456
1632165000000|2021-09-20 19:10:00|6849.3|6847.3|6848.3|6846.3|6854.3|6852.3|6847.3|6845.3|220
1632165300000|2021-09-20 19:15:00|6848.8|6846.8|6848.8|6846.8|6852.8|6850.8|6845.3|6843.3|125
1632165600000|2021-09-20 19:20:00|6849.3|6847.3|6860.6|6858.6|6860.6|6858.6|6849.1|6847.1|359
1632165900000|2021-09-20 19:25:00|6860.8|6858.8|6868.3|6866.3|6868.6|6866.6|6856.8|6854.8|190
1632166200000|2021-09-20 19:30:00|6868.6|6866.6|6874.3|6872.3|6875.8|6873.8|6867.1|6865.1|262
1632166500000|2021-09-20 19:35:00|6874.6|6872.6|6877.3|6875.3|6880.6|6878.6|6873.8|6871.8|264
1632166800000|2021-09-20 19:40:00|6877.8|6875.8|6882.8|6880.8|6883.1|6881.1|6877.8|6875.8|184
1632167100000|2021-09-20 19:45:00|6883.1|6881.1|6883.8|6881.8|6886.6|6884.6|6880.6|6878.6|252
1632167400000|2021-09-20 19:50:00|6884.3|6882.3|6891.3|6889.3|6893.3|6891.3|6884.3|6882.3|469
1632167700000|2021-09-20 19:55:00|6891.6|6889.6|6905.4|6901.4|6905.4|6902.6|6890.8|6888.8|581
1632168000000|2021-09-20 20:00:00|6904.7|6900.7|6906.9|6902.9|6908.5|6904.5|6900.1|6896.1|0
1632168300000|2021-09-20 20:05:00|6906.3|6902.3|6886.6|6882.6|6906.9|6902.9|6885.7|6881.7|0
1632168600000|2021-09-20 20:10:00|6886.7|6882.7|6895.6|6891.6|6895.6|6891.6|6883.1|6879.1|0
1632168900000|2021-09-20 20:15:00|6895.4|6891.4|6898.1|6894.1|6904.3|6900.3|6895.3|6891.3|0
1632169200000|2021-09-20 20:20:00|6897.6|6893.6|6898.9|6894.9|6900.2|6896.2|6897.4|6893.4|0
1632169500000|2021-09-20 20:25:00|6898.6|6894.6|6900.9|6896.9|6900.9|6896.9|6896.2|6892.2|0
1632169800000|2021-09-20 20:30:00|6901.2|6897.2|6899.5|6895.5|6903|6899|6898.8|6894.8|0
1632170100000|2021-09-20 20:35:00|6899.8|6895.8|6894.8|6890.8|6900|6896|6894.1|6890.1|0
1632170400000|2021-09-20 20:40:00|6895|6891|6897.2|6893.2|6897.5|6893.5|6893.9|6889.9|0
1632170700000|2021-09-20 20:45:00|6897.3|6893.3|6893.8|6889.8|6898.5|6894.5|6893.1|6889.1|0
1632171000000|2021-09-20 20:50:00|6893.9|6889.9|6895.9|6891.9|6896.9|6892.9|6893.5|6889.5|0
1632171300000|2021-09-20 20:55:00|6895.6|6891.6|6897.8|6893.8|6897.8|6893.8|6895|6891|0
1632171600000|2021-09-20 21:00:00|6897.6|6893.6|6897.3|6893.3|6897.8|6893.8|6897.1|6893.1|0
1632171900000|2021-09-20 21:05:00|6897.6|6893.6|6897.8|6893.8|6897.8|6893.8|6897.4|6893.4|0
1632172200000|2021-09-20 21:10:00|6898|6894|6899|6895|6899|6895|6898|6894|0
1632172500000|2021-09-20 21:15:00|6899.1|6895.1|6900.1|6896.1|6900.1|6896.1|6899.1|6895.1|0
1632172800000|2021-09-20 21:20:00|6900.4|6896.4|6900.1|6896.1|6900.4|6896.4|6900|6896|0
1632173100000|2021-09-20 21:25:00|6900.2|6896.2|6899|6895|6900.2|6896.2|6898.6|6894.6|0
1632173400000|2021-09-20 21:30:00|6898.8|6894.8|6898.7|6894.7|6899.1|6895.1|6898.5|6894.5|0
1632173700000|2021-09-20 21:35:00|6898.8|6894.8|6898.5|6894.5|6898.8|6894.8|6898.3|6894.3|0
1632174000000|2021-09-20 21:40:00|6898.6|6894.6|6899.5|6895.5|6899.6|6895.6|6898.6|6894.6|0
1632174300000|2021-09-20 21:45:00|6899.6|6895.6|6899.4|6895.4|6899.6|6895.6|6899.3|6895.3|0
1632174600000|2021-09-20 21:50:00|6899.3|6895.3|6899.4|6895.4|6899.6|6895.6|6898.8|6894.8|0
1632174900000|2021-09-20 21:55:00|6899.3|6895.3|6898|6894|6899.4|6895.4|6897.8|6893.8|0
1632175200000|2021-09-20 22:00:00|6897.5|6893.5|6903.2|6899.2|6905|6901|6897.5|6893.5|0
1632175500000|2021-09-20 22:05:00|6902.9|6898.9|6905.7|6901.7|6906.6|6902.6|6902.2|6898.2|0
1632175800000|2021-09-20 22:10:00|6906|6902|6905.7|6901.7|6906.5|6902.5|6905|6901|0
1632176100000|2021-09-20 22:15:00|6906.3|6902.3|6907.7|6903.7|6907.7|6903.7|6906.3|6902.3|0
1632176400000|2021-09-20 22:20:00|6906.9|6902.9|6908.3|6904.3|6908.3|6904.3|6905.4|6901.4|0
1632176700000|2021-09-20 22:25:00|6908|6904|6907.4|6903.4|6909.1|6905.1|6907.4|6903.4|0
1632177000000|2021-09-20 22:30:00|6907.7|6903.7|6908.8|6904.8|6909.3|6905.3|6907.7|6903.7|0
1632177300000|2021-09-20 22:35:00|6909.1|6905.1|6908.2|6904.2|6909.1|6905.1|6907.9|6903.9|0
1632177600000|2021-09-20 22:40:00|6907.9|6903.9|6906.2|6902.2|6908.3|6904.3|6906.2|6902.2|0
1632177900000|2021-09-20 22:45:00|6905.9|6901.9|6903.8|6899.8|6905.9|6901.9|6903.2|6899.2|0
1632178200000|2021-09-20 22:50:00|6903.5|6899.5|6903.5|6899.5|6903.9|6899.9|6901.9|6897.9|0
1632178500000|2021-09-20 22:55:00|6903.8|6899.8|6904|6900|6904.9|6900.9|6902.9|6898.9|0
1632178800000|2021-09-20 23:00:00|6903.8|6899.8|6903.7|6899.7|6905.9|6901.9|6903.7|6899.7|0
1632179100000|2021-09-20 23:05:00|6904|6900|6906.9|6902.9|6907.5|6903.5|6903.8|6899.8|0
1632179400000|2021-09-20 23:10:00|6906.3|6902.3|6906|6902|6906.9|6902.9|6904.7|6900.7|0
1632179700000|2021-09-20 23:15:00|6905.6|6901.6|6903|6899|6905.6|6901.6|6901.7|6897.7|0
1632180000000|2021-09-20 23:20:00|6903.1|6899.1|6900.2|6896.2|6903.1|6899.1|6900.2|6896.2|0
1632180300000|2021-09-20 23:25:00|6900.5|6896.5|6902.3|6898.3|6902.3|6898.3|6899|6895|0
1632180600000|2021-09-20 23:30:00|6902.6|6898.6|6900.6|6896.6|6902.9|6898.9|6900.6|6896.6|0
1632180900000|2021-09-20 23:35:00|6900.3|6896.3|6900.6|6896.6|6900.9|6896.9|6899|6895|0
1632181200000|2021-09-20 23:40:00|6900.9|6896.9|6905.5|6901.5|6906.5|6902.5|6900.9|6896.9|0
1632181500000|2021-09-20 23:45:00|6906.1|6902.1|6910.6|6906.6|6911.5|6907.5|6905.8|6901.8|0
1632181800000|2021-09-20 23:50:00|6910.3|6906.3|6911.1|6907.1|6912.1|6908.1|6908.9|6904.9|0
1632182100000|2021-09-20 23:55:00|6910.8|6906.8|6925.2|6921.2|6925.8|6921.8|6910.8|6906.8|0
1632182400000|2021-09-21 00:00:00|6925.5|6921.5|6920.8|6917.8|6925.5|6922.1|6917.3|6914.3|264
1632182700000|2021-09-21 00:05:00|6920.3|6917.3|6925.6|6922.6|6926.6|6923.6|6920.1|6917.1|40
1632183000000|2021-09-21 00:10:00|6926.1|6923.1|6933.1|6930.1|6933.3|6930.3|6925.6|6922.6|73
1632183300000|2021-09-21 00:15:00|6935.1|6932.1|6937.1|6934.1|6937.6|6934.6|6932.1|6929.1|256
1632183600000|2021-09-21 00:20:00|6937.3|6934.3|6939.8|6936.8|6940.3|6937.3|6937.3|6934.3|103
1632183900000|2021-09-21 00:25:00|6939.6|6936.6|6936.3|6933.3|6939.8|6936.8|6934.6|6931.6|39
1632184200000|2021-09-21 00:30:00|6936.1|6933.1|6943.1|6940.1|6944.3|6941.3|6935.1|6932.1|106
1632184500000|2021-09-21 00:35:00|6942.8|6939.8|6940.8|6937.8|6945.1|6942.1|6939.1|6936.1|42
1632184800000|2021-09-21 00:40:00|6939.6|6936.6|6940.8|6937.8|6941.8|6938.8|6937.1|6934.1|43
1632185100000|2021-09-21 00:45:00|6940.6|6937.6|6942.6|6939.6|6942.8|6939.8|6936.6|6933.6|64
1632185400000|2021-09-21 00:50:00|6942.8|6939.8|6934.8|6931.8|6942.8|6939.8|6934.3|6931.3|21
1632185700000|2021-09-21 00:55:00|6934.6|6931.6|6931.1|6928.1|6935.1|6932.1|6928.6|6925.6|20
1632186000000|2021-09-21 01:00:00|6931.6|6928.6|6924.3|6921.3|6931.6|6928.6|6922.3|6919.3|49
1632186300000|2021-09-21 01:05:00|6924.1|6921.1|6930.3|6927.3|6930.6|6927.6|6924.1|6921.1|32
1632186600000|2021-09-21 01:10:00|6930.6|6927.6|6932.1|6929.1|6933.8|6930.8|6929.3|6926.3|32
1632186900000|2021-09-21 01:15:00|6932.3|6929.3|6931.8|6928.8|6935.3|6932.3|6929.6|6926.6|47
1632187200000|2021-09-21 01:20:00|6932.1|6929.1|6932.6|6929.6|6935.1|6932.1|6930.3|6927.3|30
1632187500000|2021-09-21 01:25:00|6933.1|6930.1|6929.8|6926.8|6936.1|6933.1|6929.6|6926.6|29
1632187800000|2021-09-21 01:30:00|6929.6|6926.6|6933.6|6930.6|6934.3|6931.3|6923.1|6920.1|42
1632188100000|2021-09-21 01:35:00|6933.8|6930.8|6932.6|6929.6|6938.6|6935.6|6929.8|6926.8|49
1632188400000|2021-09-21 01:40:00|6932.8|6929.8|6935.3|6932.3|6936.8|6933.8|6931.1|6928.1|14
1632188700000|2021-09-21 01:45:00|6935.1|6932.1|6940.8|6937.8|6941.3|6938.3|6933.3|6930.3|38
1632189000000|2021-09-21 01:50:00|6941.1|6938.1|6936.8|6933.8|6941.8|6938.8|6936.6|6933.6|30
1632189300000|2021-09-21 01:55:00|6937.6|6934.6|6940.8|6937.8|6942.1|6939.1|6935.3|6932.3|57
1632189600000|2021-09-21 02:00:00|6941.1|6938.1|6942.6|6939.6|6946.1|6943.1|6938.1|6935.1|91
1632189900000|2021-09-21 02:05:00|6942.8|6939.8|6945.6|6942.6|6946.6|6943.6|6942.8|6939.8|96
1632190200000|2021-09-21 02:10:00|6945.3|6942.3|6945.1|6942.1|6947.1|6944.1|6944.6|6941.6|35
1632190500000|2021-09-21 02:15:00|6944.8|6941.8|6943.3|6940.3|6944.8|6941.8|6941.6|6938.6|42
1632190800000|2021-09-21 02:20:00|6943.1|6940.1|6944.6|6941.6|6944.8|6941.8|6942.3|6939.3|12
1632191100000|2021-09-21 02:25:00|6944.3|6941.3|6946.8|6943.8|6949.1|6946.1|6943.1|6940.1|37
1632191400000|2021-09-21 02:30:00|6947.6|6944.6|6941.6|6938.6|6948.1|6945.1|6941.1|6938.1|23
1632191700000|2021-09-21 02:35:00|6941.3|6938.3|6941.8|6938.8|6943.3|6940.3|6940.8|6937.8|16
1632192000000|2021-09-21 02:40:00|6941.3|6938.3|6944.6|6941.6|6944.8|6941.8|6940.1|6937.1|42
1632192300000|2021-09-21 02:45:00|6944.3|6941.3|6948.3|6945.3|6949.3|6946.3|6943.6|6940.6|48
1632192600000|2021-09-21 02:50:00|6948.8|6945.8|6947.8|6944.8|6948.8|6945.8|6946.6|6943.6|23
1632192900000|2021-09-21 02:55:00|6948.8|6945.8|6952.3|6949.3|6953.3|6950.3|6948.6|6945.6|92
1632193200000|2021-09-21 03:00:00|6952.1|6949.1|6949.3|6946.3|6952.1|6949.1|6949.3|6946.3|28
1632193500000|2021-09-21 03:05:00|6948.8|6945.8|6946.8|6943.8|6949.8|6946.8|6946.8|6943.8|16
1632193800000|2021-09-21 03:10:00|6946.6|6943.6|6947.6|6944.6|6948.3|6945.3|6945.1|6942.1|24
1632194100000|2021-09-21 03:15:00|6947.3|6944.3|6941.3|6938.3|6947.3|6944.3|6940.8|6937.8|30
1632194400000|2021-09-21 03:20:00|6940.8|6937.8|6942.1|6939.1|6942.8|6939.8|6939.1|6936.1|46
1632194700000|2021-09-21 03:25:00|6941.8|6938.8|6941.8|6938.8|6944.1|6941.1|6941.1|6938.1|56
1632195000000|2021-09-21 03:30:00|6941.6|6938.6|6944.3|6941.3|6945.3|6942.3|6941.1|6938.1|35
1632195300000|2021-09-21 03:35:00|6945.1|6942.1|6947.6|6944.6|6947.8|6944.8|6944.8|6941.8|13
1632195600000|2021-09-21 03:40:00|6946.8|6943.8|6947.6|6944.6|6947.8|6944.8|6945.8|6942.8|6
1632195900000|2021-09-21 03:45:00|6947.8|6944.8|6952.8|6949.8|6954.3|6951.3|6947.3|6944.3|48
1632196200000|2021-09-21 03:50:00|6953.1|6950.1|6952.8|6949.8|6953.6|6950.6|6952.3|6949.3|4
1632196500000|2021-09-21 03:55:00|6952.6|6949.6|6952.3|6949.3|6954.6|6951.6|6952.3|6949.3|16
1632196800000|2021-09-21 04:00:00|6952.1|6949.1|6951.3|6948.3|6953.8|6950.8|6950.6|6947.6|37
1632197100000|2021-09-21 04:05:00|6951.1|6948.1|6952.3|6949.3|6952.6|6949.6|6950.1|6947.1|11
1632197400000|2021-09-21 04:10:00|6952.6|6949.6|6953.6|6950.6|6953.6|6950.6|6951.8|6948.8|11
1632197700000|2021-09-21 04:15:00|6953.3|6950.3|6954.1|6951.1|6954.3|6951.3|6952.6|6949.6|5
1632198000000|2021-09-21 04:20:00|6954.3|6951.3|6956.3|6953.3|6957.1|6954.1|6954.1|6951.1|25
1632198300000|2021-09-21 04:25:00|6955.8|6952.8|6956.6|6953.6|6957.3|6954.3|6955.8|6952.8|23
1632198600000|2021-09-21 04:30:00|6956.3|6953.3|6954.3|6951.3|6956.8|6953.8|6953.8|6950.8|52
1632198900000|2021-09-21 04:35:00|6954.1|6951.1|6952.3|6949.3|6956.1|6953.1|6951.8|6948.8|74
1632199200000|2021-09-21 04:40:00|6952.1|6949.1|6952.8|6949.8|6953.8|6950.8|6952.1|6949.1|8
1632199500000|2021-09-21 04:45:00|6952.3|6949.3|6951.3|6948.3|6952.8|6949.8|6950.1|6947.1|11
1632199800000|2021-09-21 04:50:00|6951.6|6948.6|6952.8|6949.8|6954.1|6951.1|6951.6|6948.6|26
1632200100000|2021-09-21 04:55:00|6953.1|6950.1|6955.3|6952.3|6955.6|6952.6|6953.1|6950.1|32
1632200400000|2021-09-21 05:00:00|6954.8|6951.8|6955.3|6952.3|6955.3|6952.3|6952.8|6949.8|14
1632200700000|2021-09-21 05:05:00|6954.6|6951.6|6952.6|6949.6|6954.6|6951.6|6950.6|6947.6|68
1632201000000|2021-09-21 05:10:00|6952.8|6949.8|6948.8|6945.8|6956.8|6953.8|6948.8|6945.8|38
1632201300000|2021-09-21 05:15:00|6949.3|6946.3|6946.3|6943.3|6951.6|6948.6|6945.1|6942.1|44
1632201600000|2021-09-21 05:20:00|6946.6|6943.6|6943.8|6940.8|6947.8|6944.8|6942.8|6939.8|76
1632201900000|2021-09-21 05:25:00|6944.1|6941.1|6952.1|6949.1|6953.3|6950.3|6944.1|6941.1|171
1632202200000|2021-09-21 05:30:00|6951.6|6948.6|6954.1|6951.1|6955.3|6952.3|6950.8|6947.8|122
1632202500000|2021-09-21 05:35:00|6954.3|6951.3|6950.1|6947.1|6954.8|6951.8|6948.3|6945.3|228
1632202800000|2021-09-21 05:40:00|6950.3|6947.3|6948.8|6945.8|6951.1|6948.1|6946.3|6943.3|86
1632203100000|2021-09-21 05:45:00|6949.1|6946.1|6948.3|6945.3|6949.3|6946.3|6945.3|6942.3|92
1632203400000|2021-09-21 05:50:00|6948.1|6945.1|6937.8|6934.8|6948.3|6945.3|6937.3|6934.3|170
1632203700000|2021-09-21 05:55:00|6937.6|6934.6|6939.8|6936.8|6942.1|6939.1|6937.3|6934.3|216
1632204000000|2021-09-21 06:00:00|6939.3|6936.3|6941.3|6939.3|6946.8|6944.8|6934.8|6932.8|541
1632204300000|2021-09-21 06:05:00|6940.8|6938.8|6942.3|6940.3|6943.8|6941.8|6938.6|6936.6|636
1632204600000|2021-09-21 06:10:00|6943.1|6941.1|6956.3|6954.3|6957.6|6955.6|6943.1|6941.1|740
1632204900000|2021-09-21 06:15:00|6956.1|6954.1|6954.3|6952.3|6958.3|6956.3|6951.1|6949.1|302
1632205200000|2021-09-21 06:20:00|6954.6|6952.6|6956.1|6954.1|6956.8|6954.8|6952.3|6950.3|297
1632205500000|2021-09-21 06:25:00|6956.6|6954.6|6962.8|6960.8|6962.8|6960.8|6956.6|6954.6|195
1632205800000|2021-09-21 06:30:00|6962.1|6960.1|6963.3|6961.3|6968.6|6966.6|6961.1|6959.1|425
1632206100000|2021-09-21 06:35:00|6963.1|6961.1|6963.3|6961.3|6965.8|6963.8|6958.8|6956.8|333
1632206400000|2021-09-21 06:40:00|6963.8|6961.8|6954.6|6952.6|6964.6|6962.6|6954.3|6952.3|295
1632206700000|2021-09-21 06:45:00|6954.3|6952.3|6957.8|6955.8|6958.3|6956.3|6949.8|6947.8|204
1632207000000|2021-09-21 06:50:00|6957.6|6955.6|6959.8|6957.8|6962.3|6960.3|6953.8|6951.8|199
1632207300000|2021-09-21 06:55:00|6959.6|6957.6|6944.1|6942.1|6959.6|6957.6|6944.1|6942.1|586
1632207600000|2021-09-21 07:00:00|6943.6|6942.6|6953.6|6952.6|6969.1|6968.1|6938.3|6937.3|4300
1632207900000|2021-09-21 07:05:00|6953.1|6952.1|6955.1|6954.1|6958.1|6957.1|6949.1|6948.1|1945
1632208200000|2021-09-21 07:10:00|6955.6|6954.6|6957.1|6956.1|6960.1|6959.1|6949.3|6948.3|1419
1632208500000|2021-09-21 07:15:00|6956.8|6955.8|6963.3|6962.3|6963.3|6962.3|6952.3|6951.3|938
1632208800000|2021-09-21 07:20:00|6963.6|6962.6|6969.6|6968.6|6974.1|6973.1|6962.3|6961.3|1163
1632209100000|2021-09-21 07:25:00|6969.1|6968.1|6964.8|6963.8|6969.6|6968.6|6956.1|6955.1|1070
1632209400000|2021-09-21 07:30:00|6964.6|6963.6|6968.6|6967.6|6970.1|6969.1|6961.6|6960.6|862
1632209700000|2021-09-21 07:35:00|6968.3|6967.3|6964.3|6963.3|6971.6|6970.6|6963.3|6962.3|1004
1632210000000|2021-09-21 07:40:00|6962.4|6961.4|6964.9|6963.9|6968.2|6967.2|6961.7|6960.7|1062
1632210300000|2021-09-21 07:45:00|6965.2|6964.2|6964.4|6963.4|6971.7|6970.7|6963.9|6962.9|801
1632210600000|2021-09-21 07:50:00|6964.7|6963.7|6972.2|6971.2|6974.2|6973.2|6963.9|6962.9|659
1632210900000|2021-09-21 07:55:00|6972.7|6971.7|6978.4|6977.4|6979.2|6978.2|6971.2|6970.2|766
1632211200000|2021-09-21 08:00:00|6978.2|6977.2|6975.4|6974.4|6981.7|6980.7|6975.2|6974.2|1147
1632211500000|2021-09-21 08:05:00|6975.7|6974.7|6976.4|6975.4|6978.2|6977.2|6973.7|6972.7|527
1632211800000|2021-09-21 08:10:00|6976.2|6975.2|6981.2|6980.2|6982.2|6981.2|6976.2|6975.2|794
1632212100000|2021-09-21 08:15:00|6981.4|6980.4|6977.2|6976.2|6982.9|6981.9|6976.7|6975.7|905
1632212400000|2021-09-21 08:20:00|6976.9|6975.9|6967.2|6966.2|6979.7|6978.7|6965.2|6964.2|1092
1632212700000|2021-09-21 08:25:00|6967.4|6966.4|6971.4|6970.4|6972.9|6971.9|6965.2|6964.2|898
1632213000000|2021-09-21 08:30:00|6971.7|6970.7|6976.4|6975.4|6976.4|6975.4|6969.2|6968.2|609
1632213300000|2021-09-21 08:35:00|6976.7|6975.7|6980.9|6979.9|6981.4|6980.4|6975.7|6974.7|806
1632213600000|2021-09-21 08:40:00|6980.7|6979.7|6977.7|6976.7|6983.9|6982.9|6977.4|6976.4|665
1632213900000|2021-09-21 08:45:00|6977.9|6976.9|6979.2|6978.2|6981.2|6980.2|6977.4|6976.4|493
1632214200000|2021-09-21 08:50:00|6979.4|6978.4|6973.4|6972.4|6980.4|6979.4|6973.4|6972.4|356
1632214500000|2021-09-21 08:55:00|6973.7|6972.7|6968.2|6967.2|6973.9|6972.9|6966.7|6965.7|716
1632214800000|2021-09-21 09:00:00|6968.4|6967.4|6971.9|6970.9|6975.9|6974.9|6967.9|6966.9|848
1632215100000|2021-09-21 09:05:00|6971.7|6970.7|6973.4|6972.4|6975.2|6974.2|6970.9|6969.9|440
1632215400000|2021-09-21 09:10:00|6973.2|6972.2|6972.2|6971.2|6976.7|6975.7|6971.4|6970.4|541
1632215700000|2021-09-21 09:15:00|6972.4|6971.4|6967.7|6966.7|6972.9|6971.9|6967.2|6966.2|390
1632216000000|2021-09-21 09:20:00|6967.4|6966.4|6967.2|6966.2|6969.2|6968.2|6964.7|6963.7|431
1632216300000|2021-09-21 09:25:00|6966.7|6965.7|6971.7|6970.7|6973.9|6972.9|6965.9|6964.9|871
1632216600000|2021-09-21 09:30:00|6971.4|6970.4|6974.2|6973.2|6976.7|6975.7|6971.4|6970.4|595
1632216900000|2021-09-21 09:35:00|6974.4|6973.4|6978.7|6977.7|6980.2|6979.2|6973.9|6972.9|812
1632217200000|2021-09-21 09:40:00|6978.4|6977.4|6980.9|6979.9|6983.4|6982.4|6977.7|6976.7|453
1632217500000|2021-09-21 09:45:00|6980.7|6979.7|6983.4|6982.4|6983.4|6982.4|6980.2|6979.2|490
1632217800000|2021-09-21 09:50:00|6983.7|6982.7|6986.4|6985.4|6988.4|6987.4|6983.2|6982.2|678
1632218100000|2021-09-21 09:55:00|6985.9|6984.9|6982.7|6981.7|6986.7|6985.7|6981.4|6980.4|573
1632218400000|2021-09-21 10:00:00|6983.4|6982.4|6985.7|6984.7|6986.2|6985.2|6982.9|6981.9|303
1632218700000|2021-09-21 10:05:00|6985.9|6984.9|6987.7|6986.7|6987.7|6986.7|6984.7|6983.7|438
1632219000000|2021-09-21 10:10:00|6987.4|6986.4|6984.4|6983.4|6988.7|6987.7|6983.7|6982.7|437
1632219300000|2021-09-21 10:15:00|6984.7|6983.7|6988.4|6987.4|6988.7|6987.7|6983.7|6982.7|524
1632219600000|2021-09-21 10:20:00|6988.7|6987.7|6993.2|6992.2|6993.7|6992.7|6987.7|6986.7|487
1632219900000|2021-09-21 10:25:00|6992.9|6991.9|6988.9|6987.9|6993.7|6992.7|6988.7|6987.7|484
1632220200000|2021-09-21 10:30:00|6988.7|6987.7|6984.7|6983.7|6988.7|6987.7|6982.7|6981.7|622
1632220500000|2021-09-21 10:35:00|6985.2|6984.2|6988.2|6987.2|6990.2|6989.2|6985.2|6984.2|389
1632220800000|2021-09-21 10:40:00|6987.9|6986.9|6987.2|6986.2|6991.7|6990.7|6985.7|6984.7|408
1632221100000|2021-09-21 10:45:00|6986.7|6985.7|6987.4|6986.4|6988.7|6987.7|6986.2|6985.2|306
1632221400000|2021-09-21 10:50:00|6987.7|6986.7|6988.7|6987.7|6989.4|6988.4|6986.7|6985.7|278
1632221700000|2021-09-21 10:55:00|6988.2|6987.2|6986.7|6985.7|6988.7|6987.7|6985.7|6984.7|361
1632222000000|2021-09-21 11:00:00|6986.9|6985.9|6986.7|6985.7|6988.7|6987.7|6984.7|6983.7|567
1632222300000|2021-09-21 11:05:00|6987.2|6986.2|6984.7|6983.7|6987.9|6986.9|6982.9|6981.9|539
1632222600000|2021-09-21 11:10:00|6984.9|6983.9|6981.7|6980.7|6985.9|6984.9|6981.4|6980.4|603
1632222900000|2021-09-21 11:15:00|6981.9|6980.9|6982.9|6981.9|6983.7|6982.7|6981.2|6980.2|388
1632223200000|2021-09-21 11:20:00|6983.2|6982.2|6982.4|6981.4|6983.2|6982.2|6980.7|6979.7|473
1632223500000|2021-09-21 11:25:00|6982.7|6981.7|6981.2|6980.2|6984.7|6983.7|6981.2|6980.2|458
1632223800000|2021-09-21 11:30:00|6981.4|6980.4|6980.9|6979.9|6982.2|6981.2|6978.7|6977.7|392
1632224100000|2021-09-21 11:35:00|6981.2|6980.2|6980.2|6979.2|6983.7|6982.7|6979.4|6978.4|302
1632224400000|2021-09-21 11:40:00|6979.5|6978.5|6983.5|6982.5|6984.2|6983.2|6979.5|6978.5|360
1632224700000|2021-09-21 11:45:00|6983.7|6982.7|6986.5|6985.5|6986.5|6985.5|6983|6982|420
1632225000000|2021-09-21 11:50:00|6986.2|6985.2|6987.5|6986.5|6988|6987|6986.2|6985.2|360
1632225300000|2021-09-21 11:55:00|6987.7|6986.7|6988.2|6987.2|6989.5|6988.5|6986.7|6985.7|247
1632225600000|2021-09-21 12:00:00|6988|6987|6989.5|6988.5|6990.5|6989.5|6988|6987|477
1632225900000|2021-09-21 12:05:00|6990|6989|6992.2|6991.2|6994|6993|6989.5|6988.5|483
1632226200000|2021-09-21 12:10:00|6992.5|6991.5|6974.7|6973.7|6992.5|6991.5|6973.7|6972.7|1588
1632226500000|2021-09-21 12:15:00|6974.2|6973.2|6981.7|6980.7|6986.2|6985.2|6973.5|6972.5|591
1632226800000|2021-09-21 12:20:00|6981.2|6980.2|6979.5|6978.5|6985|6984|6976.5|6975.5|496
1632227100000|2021-09-21 12:25:00|6979|6978|6980.2|6979.2|6980.5|6979.5|6976.2|6975.2|385
1632227400000|2021-09-21 12:30:00|6980.5|6979.5|6983.2|6982.2|6984|6983|6979.5|6978.5|433
1632227700000|2021-09-21 12:35:00|6983.7|6982.7|6987|6986|6987.2|6986.2|6982.2|6981.2|454
1632228000000|2021-09-21 12:40:00|6986.5|6985.5|6988.7|6987.7|6989|6988|6985.5|6984.5|463
1632228300000|2021-09-21 12:45:00|6988.5|6987.5|6992|6991|6992|6991|6987.5|6986.5|348
1632228600000|2021-09-21 12:50:00|6992.2|6991.2|6984|6983|6992.2|6991.2|6983.7|6982.7|766
1632228900000|2021-09-21 12:55:00|6984.2|6983.2|6980.7|6979.7|6986.5|6985.5|6980|6979|618
1632229200000|2021-09-21 13:00:00|6980.5|6979.5|6986.5|6985.5|6987|6986|6980.5|6979.5|659
1632229500000|2021-09-21 13:05:00|6986.2|6985.2|6981.5|6980.5|6986.5|6985.5|6980.5|6979.5|403
1632229800000|2021-09-21 13:10:00|6981|6980|6980|6979|6983.2|6982.2|6978|6977|852
1632230100000|2021-09-21 13:15:00|6980.2|6979.2|6982|6981|6982.2|6981.2|6979.2|6978.2|452
1632230400000|2021-09-21 13:20:00|6981.7|6980.7|6984.2|6983.2|6985|6984|6980.5|6979.5|410
1632230700000|2021-09-21 13:25:00|6984.5|6983.5|6988.5|6987.5|6990.5|6989.5|6981.5|6980.5|750
1632231000000|2021-09-21 13:30:00|6989|6988|6990.5|6989.5|6991|6990|6982|6981|1534
1632231300000|2021-09-21 13:35:00|6990.2|6989.2|6999|6998|7003.5|7002.5|6990|6989|1414
1632231600000|2021-09-21 13:40:00|6999.2|6998.2|6994.2|6993.2|7000.5|6999.5|6984.5|6983.5|1311
1632231900000|2021-09-21 13:45:00|6994.7|6993.7|7005.7|7004.7|7006.7|7005.7|6993.7|6992.7|1300
1632232200000|2021-09-21 13:50:00|7005.5|7004.5|7000|6999|7007.5|7006.5|6998|6997|1226
1632232500000|2021-09-21 13:55:00|7000.2|6999.2|6993.7|6992.7|7004|7003|6988.2|6987.2|1259
1632232800000|2021-09-21 14:00:00|6994|6993|6994.5|6993.5|6997.5|6996.5|6990.5|6989.5|1598
1632233100000|2021-09-21 14:05:00|6994|6993|6980.2|6979.2|6994.7|6993.7|6980.2|6979.2|1106
1632233400000|2021-09-21 14:10:00|6978.7|6977.7|6980|6979|6983|6982|6975.7|6974.7|2050
1632233700000|2021-09-21 14:15:00|6979.5|6978.5|6976|6975|6984|6983|6969.5|6968.5|1872
1632234000000|2021-09-21 14:20:00|6976.5|6975.5|6973.2|6972.2|6977.5|6976.5|6971|6970|958
1632234300000|2021-09-21 14:25:00|6973.5|6972.5|6979.5|6978.5|6979.7|6978.7|6970.5|6969.5|1056
1632234600000|2021-09-21 14:30:00|6979|6978|6984.5|6983.5|6985.5|6984.5|6977.5|6976.5|1204
1632234900000|2021-09-21 14:35:00|6984|6983|6987.5|6986.5|6988|6987|6979|6978|882
1632235200000|2021-09-21 14:40:00|6987.7|6986.7|6982.5|6981.5|6989|6988|6982.5|6981.5|631
1632235500000|2021-09-21 14:45:00|6982.7|6981.7|6971.5|6970.5|6985|6984|6971|6970|850
1632235800000|2021-09-21 14:50:00|6972|6971|6963.2|6962.2|6972.5|6971.5|6961.2|6960.2|1297
1632236100000|2021-09-21 14:55:00|6963|6962|6965.2|6964.2|6966.7|6965.7|6961.7|6960.7|855
1632236400000|2021-09-21 15:00:00|6965.5|6964.5|6968.5|6967.5|6968.7|6967.7|6960|6959|1143
1632236700000|2021-09-21 15:05:00|6968.2|6967.2|6975|6974|6975.5|6974.5|6967.5|6966.5|1125
1632237000000|2021-09-21 15:10:00|6974.5|6973.5|6975|6974|6977|6976|6972.5|6971.5|998
1632237300000|2021-09-21 15:15:00|6975.2|6974.2|6971.2|6970.2|6975.5|6974.5|6968.5|6967.5|903
1632237600000|2021-09-21 15:20:00|6971|6970|6970.5|6969.5|6972.5|6971.5|6968.5|6967.5|1136
1632237900000|2021-09-21 15:25:00|6970.7|6969.7|6972|6970|6976|6975|6967|6966|2935
1632238200000|2021-09-21 15:30:00|6972.7|6970.7|6983|6981|6986.7|6984.7|6971|6969|6603
1632238500000|2021-09-21 15:35:00|6983.2|6981.2|6985.5|6983.5|6989.2|6987.2|6983|6981|2176
1632238800000|2021-09-21 15:40:00|6985.7|6983.7|6990.2|6988.2|6991.5|6989.5|6985.5|6983.5|756
1632239100000|2021-09-21 15:45:00|6990.5|6988.5|6989.5|6987.5|6992|6990|6988.5|6986.5|583
1632239400000|2021-09-21 15:50:00|6989.2|6987.2|6988|6986|6990.5|6988.5|6987.5|6985.5|252
1632239700000|2021-09-21 15:55:00|6988.2|6986.2|6988.7|6986.7|6990|6988|6987|6985|457
1632240000000|2021-09-21 16:00:00|6989|6987|6995|6993|6996.5|6994.5|6988.5|6986.5|525
1632240300000|2021-09-21 16:05:00|6994.7|6992.7|6996|6994|6997.5|6995.5|6993.5|6991.5|374
1632240600000|2021-09-21 16:10:00|6995.7|6993.7|6998.5|6996.5|6999|6997|6995|6993|303
1632240900000|2021-09-21 16:15:00|6998|6996|6995.5|6993.5|6999|6997|6995.5|6993.5|254
1632241200000|2021-09-21 16:20:00|6996|6994|6995|6993|6997.5|6995.5|6994.2|6992.2|311
1632241500000|2021-09-21 16:25:00|6995.5|6993.5|6993|6991|6996.5|6994.5|6992.5|6990.5|213
1632241800000|2021-09-21 16:30:00|6993.2|6991.2|6995.7|6993.7|6996.5|6994.5|6992|6990|306
1632242100000|2021-09-21 16:35:00|6995.5|6993.5|6996.2|6994.2|6997.2|6995.2|6994|6992|162
1632242400000|2021-09-21 16:40:00|6996|6994|6994.5|6992.5|6996.2|6994.2|6992.5|6990.5|300
1632242700000|2021-09-21 16:45:00|6994.2|6992.2|6994|6992|6996.2|6994.2|6992.2|6990.2|200
1632243000000|2021-09-21 16:50:00|6994.2|6992.2|6986.2|6984.2|6994.2|6992.2|6984|6982|336
1632243300000|2021-09-21 16:55:00|6986|6984|6990.2|6988.2|6990.7|6988.7|6985.5|6983.5|169
1632243600000|2021-09-21 17:00:00|6990|6988|6986|6984|6992|6990|6984|6982|212
1632243900000|2021-09-21 17:05:00|6986.2|6984.2|6988|6986|6990.5|6988.5|6984|6982|138
1632244200000|2021-09-21 17:10:00|6988.2|6986.2|6986.5|6984.5|6989.7|6987.7|6986.5|6984.5|77
1632244500000|2021-09-21 17:15:00|6986.7|6984.7|6988|6986|6988.2|6986.2|6984.5|6982.5|94
1632244800000|2021-09-21 17:20:00|6987.7|6985.7|6982|6980|6989.7|6987.7|6981.5|6979.5|240
1632245100000|2021-09-21 17:25:00|6982.2|6980.2|6980|6978|6984|6982|6978.7|6976.7|344
1632245400000|2021-09-21 17:30:00|6979.5|6977.5|6978.7|6976.7|6980.7|6978.7|6977.5|6975.5|137
1632245700000|2021-09-21 17:35:00|6979|6977|6983.5|6981.5|6984|6982|6978.2|6976.2|108
1632246000000|2021-09-21 17:40:00|6983.7|6981.7|6979.7|6977.7|6983.7|6981.7|6979.2|6977.2|120
1632246300000|2021-09-21 17:45:00|6980|6978|6980.2|6978.2|6981.2|6979.2|6977.2|6975.2|156
1632246600000|2021-09-21 17:50:00|6980|6978|6975.2|6973.2|6983.2|6981.2|6973.7|6971.7|101
1632246900000|2021-09-21 17:55:00|6975.7|6973.7|6977.2|6975.2|6977.5|6975.5|6974.7|6972.7|115
1632247200000|2021-09-21 18:00:00|6976.7|6974.7|6978.7|6976.7|6981.2|6979.2|6976.7|6974.7|182
1632247500000|2021-09-21 18:05:00|6979.2|6977.2|6978.2|6976.2|6980.7|6978.7|6978|6976|102
1632247800000|2021-09-21 18:10:00|6978|6976|6977.2|6975.2|6979|6977|6975.5|6973.5|124
1632248100000|2021-09-21 18:15:00|6976.7|6974.7|6974.5|6972.5|6978.5|6976.5|6974.2|6972.2|105
1632248400000|2021-09-21 18:20:00|6975|6973|6970.2|6968.2|6975|6973|6969.5|6967.5|117
1632248700000|2021-09-21 18:25:00|6970|6968|6968.7|6966.7|6970.5|6968.5|6967.5|6965.5|150
1632249000000|2021-09-21 18:30:00|6969|6967|6971.5|6969.5|6973.2|6971.2|6968|6966|146
1632249300000|2021-09-21 18:35:00|6971.2|6969.2|6972.5|6970.5|6973.5|6971.5|6970.2|6968.2|205
1632249600000|2021-09-21 18:40:00|6972.7|6970.7|6973.7|6971.7|6975|6973|6972|6970|122
1632249900000|2021-09-21 18:45:00|6973.2|6971.2|6974.5|6972.5|6975.7|6973.7|6972.2|6970.2|95
1632250200000|2021-09-21 18:50:00|6974.7|6972.7|6980.2|6978.2|6985.2|6983.2|6974.5|6972.5|163
1632250500000|2021-09-21 18:55:00|6980.5|6978.5|6975.7|6973.7|6981.2|6979.2|6974.7|6972.7|182
1632250800000|2021-09-21 19:00:00|6976|6974|6977.7|6975.7|6981.7|6979.7|6976|6974|135
1632251100000|2021-09-21 19:05:00|6978.2|6976.2|6977.7|6975.7|6980.2|6978.2|6977|6975|74
1632251400000|2021-09-21 19:10:00|6978.2|6976.2|6985.2|6983.2|6985.5|6983.5|6976.7|6974.7|163
1632251700000|2021-09-21 19:15:00|6985.5|6983.5|6979.7|6977.7|6989.5|6987.5|6979.7|6977.7|225
1632252000000|2021-09-21 19:20:00|6980|6978|6983.5|6981.5|6986.2|6984.2|6980|6978|92
1632252300000|2021-09-21 19:25:00|6983.2|6981.2|6984.2|6982.2|6986.2|6984.2|6982.7|6980.7|190
1632252600000|2021-09-21 19:30:00|6984|6982|6982.7|6980.7|6986|6984|6980.7|6978.7|122
1632252900000|2021-09-21 19:35:00|6982.5|6980.5|6981.7|6979.7|6985.2|6983.2|6980|6978|385
1632253200000|2021-09-21 19:40:00|6981.5|6979.5|6979.5|6977.5|6984.2|6982.2|6979.2|6977.2|263
1632253500000|2021-09-21 19:45:00|6979.2|6977.2|6972.7|6970.7|6979.2|6977.2|6972.5|6970.5|193
1632253800000|2021-09-21 19:50:00|6973.7|6971.7|6967.7|6965.7|6974.5|6972.5|6967.5|6965.5|751
1632254100000|2021-09-21 19:55:00|6968|6966|6964.7|6960.7|6968.5|6966.5|6960.8|6956.8|1031
1632254400000|2021-09-21 20:00:00|6964.3|6960.3|6962.8|6958.8|6969.1|6965.1|6958.2|6954.2|0
1632254700000|2021-09-21 20:05:00|6962|6958|6958.8|6954.8|6964|6960|6958.4|6954.4|0
1632255000000|2021-09-21 20:10:00|6958.4|6954.4|6958.5|6954.5|6960.7|6956.7|6954.1|6950.1|0
1632255300000|2021-09-21 20:15:00|6958.7|6954.7|6957.2|6953.2|6958.9|6954.9|6955.8|6951.8|0
1632255600000|2021-09-21 20:20:00|6956.8|6952.8|6956|6952|6957.9|6953.9|6953.3|6949.3|0
1632255900000|2021-09-21 20:25:00|6955.6|6951.6|6958|6954|6959.1|6955.1|6951.2|6947.2|0
1632256200000|2021-09-21 20:30:00|6958.4|6954.4|6962.3|6958.3|6965.4|6961.4|6958.3|6954.3|0
1632256500000|2021-09-21 20:35:00|6961.9|6957.9|6958.1|6954.1|6961.9|6957.9|6957.8|6953.8|0
1632256800000|2021-09-21 20:40:00|6957.9|6953.9|6960|6956|6960|6956|6956.8|6952.8|0
1632257100000|2021-09-21 20:45:00|6960.4|6956.4|6962.3|6958.3|6962.3|6958.3|6957.4|6953.4|0
1632257400000|2021-09-21 20:50:00|6961.9|6957.9|6963|6959|6963|6959|6960.8|6956.8|0
1632257700000|2021-09-21 20:55:00|6962.8|6958.8|6962.4|6958.4|6962.9|6958.9|6961|6957|0
1632258000000|2021-09-21 21:00:00|6962.5|6958.5|6963.6|6959.6|6963.7|6959.7|6962.5|6958.5|0
1632258300000|2021-09-21 21:05:00|6963.7|6959.7|6963.6|6959.6|6964.7|6960.7|6963.1|6959.1|0
1632258600000|2021-09-21 21:10:00|6963.7|6959.7|6964.4|6960.4|6964.6|6960.6|6963.7|6959.7|0
1632258900000|2021-09-21 21:15:00|6964.1|6960.1|6963.9|6959.9|6964.7|6960.7|6963.6|6959.6|0
1632259200000|2021-09-21 21:20:00|6963.8|6959.8|6963.8|6959.8|6964|6960|6963.3|6959.3|0
1632259500000|2021-09-21 21:25:00|6963.7|6959.7|6963.5|6959.5|6963.7|6959.7|6963.4|6959.4|0
1632259800000|2021-09-21 21:30:00|6963.3|6959.3|6956.6|6952.6|6963.3|6959.3|6956.6|6952.6|0
1632260100000|2021-09-21 21:35:00|6957.4|6953.4|6958.1|6954.1|6958.1|6954.1|6957.4|6953.4|0
1632260400000|2021-09-21 21:40:00|6958|6954|6959|6955|6959.2|6955.2|6958|6954|0
1632260700000|2021-09-21 21:45:00|6959.1|6955.1|6959|6955|6959.3|6955.3|6959|6955|0
1632261000000|2021-09-21 21:50:00|6958.9|6954.9|6959|6955|6959.4|6955.4|6958.7|6954.7|0
1632261300000|2021-09-21 21:55:00|6959.2|6955.2|6959.2|6955.2|6959.5|6955.5|6959|6955|0
1632261600000|2021-09-21 22:00:00|6958.9|6954.9|6957.5|6953.5|6962.1|6958.1|6956.6|6952.6|0
1632261900000|2021-09-21 22:05:00|6957.9|6953.9|6959.1|6955.1|6960.7|6956.7|6957.9|6953.9|0
1632262200000|2021-09-21 22:10:00|6959.5|6955.5|6958.4|6954.4|6960.3|6956.3|6958|6954|0
1632262500000|2021-09-21 22:15:00|6958.8|6954.8|6955.8|6951.8|6958.8|6954.8|6954.4|6950.4|0
1632262800000|2021-09-21 22:20:00|6956.2|6952.2|6954.5|6950.5|6956.2|6952.2|6951.8|6947.8|0
1632263100000|2021-09-21 22:25:00|6954.3|6950.3|6954.1|6950.1|6956.1|6952.1|6953.3|6949.3|0
1632263400000|2021-09-21 22:30:00|6954.9|6950.9|6956.9|6952.9|6958.1|6954.1|6954.9|6950.9|0
1632263700000|2021-09-21 22:35:00|6957.3|6953.3|6955.3|6951.3|6957.3|6953.3|6954.9|6950.9|0
1632264000000|2021-09-21 22:40:00|6954.9|6950.9|6954.5|6950.5|6954.9|6950.9|6953.3|6949.3|0
1632264300000|2021-09-21 22:45:00|6954.1|6950.1|6956.3|6952.3|6956.3|6952.3|6953.9|6949.9|0
1632264600000|2021-09-21 22:50:00|6955.9|6951.9|6956|6952|6957.1|6953.1|6955.9|6951.9|0
1632264900000|2021-09-21 22:55:00|6955.6|6951.6|6952.9|6948.9|6956.5|6952.5|6952.1|6948.1|0
1632265200000|2021-09-21 23:00:00|6953.3|6949.3|6950.7|6946.7|6953.7|6949.7|6949.8|6945.8|0
1632265500000|2021-09-21 23:05:00|6951.1|6947.1|6955.1|6951.1|6955.7|6951.7|6950.7|6946.7|0
1632265800000|2021-09-21 23:10:00|6954.9|6950.9|6953.7|6949.7|6956.1|6952.1|6952.5|6948.5|0
1632266100000|2021-09-21 23:15:00|6953.5|6949.5|6957.2|6953.2|6957.6|6953.6|6953.3|6949.3|0
1632266400000|2021-09-21 23:20:00|6956.8|6952.8|6954.7|6950.7|6957.9|6953.9|6954.7|6950.7|0
1632266700000|2021-09-21 23:25:00|6954.5|6950.5|6954.9|6950.9|6957.9|6953.9|6953.9|6949.9|0
1632267000000|2021-09-21 23:30:00|6955.1|6951.1|6955|6951|6957.5|6953.5|6953.1|6949.1|0
1632267300000|2021-09-21 23:35:00|6955.4|6951.4|6956|6952|6956|6952|6952.7|6948.7|0
1632267600000|2021-09-21 23:40:00|6956.4|6952.4|6954|6950|6956.4|6952.4|6952.8|6948.8|0
1632267900000|2021-09-21 23:45:00|6953.6|6949.6|6952.8|6948.8|6955.2|6951.2|6952.4|6948.4|0
1632268200000|2021-09-21 23:50:00|6952|6948|6950|6946|6952|6948|6948.4|6944.4|0
1632268500000|2021-09-21 23:55:00|6949.6|6945.6|6949.2|6945.2|6950.4|6946.4|6948.4|6944.4|0
1632268800000|2021-09-22 00:00:00|6948.4|6944.4|6945.2|6942.2|6948.4|6944.4|6939|6936|136
1632269100000|2021-09-22 00:05:00|6946|6943|6935.7|6932.7|6946|6943|6935.7|6932.7|62
1632269400000|2021-09-22 00:10:00|6935.5|6932.5|6932.5|6929.5|6935.7|6932.7|6932|6929|69
1632269700000|2021-09-22 00:15:00|6932.7|6929.7|6941.2|6938.2|6942.7|6939.7|6932.5|6929.5|219
1632270000000|2021-09-22 00:20:00|6941.5|6938.5|6945.2|6942.2|6946.7|6943.7|6941|6938|35
1632270300000|2021-09-22 00:25:00|6945.7|6942.7|6946.7|6943.7|6948.2|6945.2|6945.7|6942.7|30
1632270600000|2021-09-22 00:30:00|6947|6944|6946.7|6943.7|6949.2|6946.2|6945.7|6942.7|38
1632270900000|2021-09-22 00:35:00|6946.5|6943.5|6950.7|6947.7|6951.5|6948.5|6945.7|6942.7|53
1632271200000|2021-09-22 00:40:00|6950|6947|6945.7|6942.7|6950.5|6947.5|6943.2|6940.2|53
1632271500000|2021-09-22 00:45:00|6945|6942|6948.2|6945.2|6951.2|6948.2|6944.7|6941.7|58
1632271800000|2021-09-22 00:50:00|6948.5|6945.5|6945.2|6942.2|6948.5|6945.5|6945.2|6942.2|54
1632272100000|2021-09-22 00:55:00|6945.5|6942.5|6941.7|6938.7|6945.7|6942.7|6940|6937|47
1632272400000|2021-09-22 01:00:00|6942|6939|6937.2|6934.2|6942|6939|6936|6933|56
1632272700000|2021-09-22 01:05:00|6936.7|6933.7|6958.5|6955.5|6959.5|6956.5|6935.5|6932.5|181
1632273000000|2021-09-22 01:10:00|6958|6955|6974|6971|6975|6972|6958|6955|114
1632273300000|2021-09-22 01:15:00|6974.2|6971.2|6976.7|6973.7|6985.5|6982.5|6974.2|6971.2|141
1632273600000|2021-09-22 01:20:00|6977.7|6974.7|6984|6981|6984.5|6981.5|6971|6968|210
1632273900000|2021-09-22 01:25:00|6984.5|6981.5|6986.5|6983.5|6987|6984|6981.7|6978.7|57
1632274200000|2021-09-22 01:30:00|6986.7|6983.7|6984.7|6981.7|6992|6989|6983.7|6980.7|78
1632274500000|2021-09-22 01:35:00|6985|6982|6986.5|6983.5|6989|6986|6981.7|6978.7|30
1632274800000|2021-09-22 01:40:00|6987.5|6984.5|6988.2|6985.2|6990.2|6987.2|6986.5|6983.5|70
1632275100000|2021-09-22 01:45:00|6988.5|6985.5|6990.2|6987.2|6993|6990|6987.5|6984.5|49
1632275400000|2021-09-22 01:50:00|6990|6987|6985.7|6982.7|6992|6989|6984.2|6981.2|45
1632275700000|2021-09-22 01:55:00|6985.5|6982.5|6983.2|6980.2|6986|6983|6981.2|6978.2|53
1632276000000|2021-09-22 02:00:00|6983.5|6980.5|6974.2|6971.2|6985|6982|6973.2|6970.2|58
1632276300000|2021-09-22 02:05:00|6974.5|6971.5|6973.2|6970.2|6975|6972|6966.7|6963.7|23
1632276600000|2021-09-22 02:10:00|6973.5|6970.5|6979.7|6976.7|6980.2|6977.2|6972.7|6969.7|42
1632276900000|2021-09-22 02:15:00|6979.2|6976.2|6982.2|6979.2|6983.7|6980.7|6977.2|6974.2|74
1632277200000|2021-09-22 02:20:00|6982.5|6979.5|6983.2|6980.2|6984.2|6981.2|6982|6979|57
1632277500000|2021-09-22 02:25:00|6983|6980|6983|6980|6983.2|6980.2|6980.5|6977.5|57
1632277800000|2021-09-22 02:30:00|6982.7|6979.7|6981.5|6978.5|6983|6980|6977.2|6974.2|81
1632278100000|2021-09-22 02:35:00|6981.7|6978.7|6982.7|6979.7|6982.7|6979.7|6977.7|6974.7|31
1632278400000|2021-09-22 02:40:00|6983|6980|6984.7|6981.7|6985.2|6982.2|6983|6980|33
1632278700000|2021-09-22 02:45:00|6985.2|6982.2|6986|6983|6986.2|6983.2|6981.2|6978.2|35
1632279000000|2021-09-22 02:50:00|6986.2|6983.2|6986.7|6983.7|6990.7|6987.7|6985.7|6982.7|35
1632279300000|2021-09-22 02:55:00|6986|6983|6989.2|6986.2|6991.7|6988.7|6984.2|6981.2|96
1632279600000|2021-09-22 03:00:00|6989|6986|6986|6983|6990.2|6987.2|6986|6983|72
1632279900000|2021-09-22 03:05:00|6985.7|6982.7|6989|6986|6993.2|6990.2|6985.7|6982.7|165
1632280200000|2021-09-22 03:10:00|6989.2|6986.2|6992|6989|6993.2|6990.2|6987.2|6984.2|33
1632280500000|2021-09-22 03:15:00|6992.2|6989.2|6992|6989|6992.5|6989.5|6989|6986|17
1632280800000|2021-09-22 03:20:00|6992.7|6989.7|6992.2|6989.2|6994.2|6991.2|6991.5|6988.5|19
1632281100000|2021-09-22 03:25:00|6992|6989|6992.7|6989.7|6993.2|6990.2|6991.5|6988.5|11
1632281400000|2021-09-22 03:30:00|6992.5|6989.5|6990.2|6987.2|6992.5|6989.5|6987|6984|121
1632281700000|2021-09-22 03:35:00|6990|6987|6986|6983|6990|6987|6985.2|6982.2|27
1632282000000|2021-09-22 03:40:00|6985.5|6982.5|6986.5|6983.5|6987.2|6984.2|6984.7|6981.7|22
1632282300000|2021-09-22 03:45:00|6986.2|6983.2|6987|6984|6988|6985|6985|6982|7
1632282600000|2021-09-22 03:50:00|6986.5|6983.5|6987.5|6984.5|6988.7|6985.7|6986|6983|12
1632282900000|2021-09-22 03:55:00|6987.7|6984.7|6984|6981|6987.7|6984.7|6981.5|6978.5|42
1632283200000|2021-09-22 04:00:00|6984.5|6981.5|6985.2|6982.2|6985.5|6982.5|6983.5|6980.5|4
1632283500000|2021-09-22 04:05:00|6984.5|6981.5|6984.7|6981.7|6986|6983|6984|6981|30
1632283800000|2021-09-22 04:10:00|6985|6982|6984.7|6981.7|6985.2|6982.2|6983.2|6980.2|18
1632284100000|2021-09-22 04:15:00|6984.5|6981.5|6984.2|6981.2|6985.2|6982.2|6983|6980|20
1632284400000|2021-09-22 04:20:00|6984.5|6981.5|6982.7|6979.7|6985|6982|6982.2|6979.2|27
1632284700000|2021-09-22 04:25:00|6983.2|6980.2|6984.7|6981.7|6985|6982|6982.5|6979.5|24
1632285000000|2021-09-22 04:30:00|6985|6982|6982.7|6979.7|6985|6982|6981.7|6978.7|23
1632285300000|2021-09-22 04:35:00|6983.2|6980.2|6979.7|6976.7|6983.2|6980.2|6979.7|6976.7|14
1632285600000|2021-09-22 04:40:00|6979.5|6976.5|6980|6977|6981|6978|6979.2|6976.2|9
1632285900000|2021-09-22 04:45:00|6979.7|6976.7|6985.7|6982.7|6987.2|6984.2|6979.2|6976.2|27
1632286200000|2021-09-22 04:50:00|6985.2|6982.2|6990.2|6987.2|6991.2|6988.2|6984|6981|122
1632286500000|2021-09-22 04:55:00|6990.7|6987.7|6994|6991|6995.2|6992.2|6990.7|6987.7|178
1632286800000|2021-09-22 05:00:00|6993.2|6990.2|6995.7|6992.7|6995.7|6992.7|6990.5|6987.5|102
1632287100000|2021-09-22 05:05:00|6996|6993|6998.5|6995.5|6998.7|6995.7|6993|6990|89
1632287400000|2021-09-22 05:10:00|6998.7|6995.7|7001.7|6998.7|7001.7|6998.7|6996.5|6993.5|148
1632287700000|2021-09-22 05:15:00|7002.2|6999.2|7006.7|7003.7|7006.7|7003.7|7001|6998|77
1632288000000|2021-09-22 05:20:00|7008|7005|7009.5|7006.5|7010.7|7007.7|7006.7|7003.7|79
1632288300000|2021-09-22 05:25:00|7009.7|7006.7|7010.7|7007.7|7011.7|7008.7|7007.7|7004.7|120
1632288600000|2021-09-22 05:30:00|7010.5|7007.5|7008.2|7005.2|7012.2|7009.2|7008.2|7005.2|87
1632288900000|2021-09-22 05:35:00|7008|7005|7010.2|7007.2|7011.7|7008.7|7005.7|7002.7|100
1632289200000|2021-09-22 05:40:00|7010|7007|7009.5|7006.5|7010.5|7007.5|7006.7|7003.7|98
1632289500000|2021-09-22 05:45:00|7009.2|7006.2|7008.5|7005.5|7010.7|7007.7|7007|7004|98
1632289800000|2021-09-22 05:50:00|7008.2|7005.2|7009|7006|7012.2|7009.2|7007.7|7004.7|162
1632290100000|2021-09-22 05:55:00|7008.7|7005.7|7002.2|6999.2|7009.7|7006.7|7001.7|6998.7|339
1632290400000|2021-09-22 06:00:00|7003.2|7000.2|7011.2|7009.2|7018.5|7016.5|7002.7|7000.2|583
1632290700000|2021-09-22 06:05:00|7011|7009|7015.2|7013.2|7016.5|7014.5|7008.2|7006.2|345
1632291000000|2021-09-22 06:10:00|7014.7|7012.7|7019.5|7017.5|7019.7|7017.7|7011.5|7009.5|281
1632291300000|2021-09-22 06:15:00|7019.2|7017.2|7022.2|7020.2|7024.5|7022.5|7019|7017|340
1632291600000|2021-09-22 06:20:00|7022.5|7020.5|7022|7020|7025.7|7023.7|7020.5|7018.5|518
1632291900000|2021-09-22 06:25:00|7021.7|7019.7|7019.2|7017.2|7024.5|7022.5|7019|7017|308
1632292200000|2021-09-22 06:30:00|7019.5|7017.5|7031.7|7029.7|7032.5|7030.5|7018|7016|462
1632292500000|2021-09-22 06:35:00|7032.2|7030.2|7031|7029|7036.5|7034.5|7030.2|7028.2|399
1632292800000|2021-09-22 06:40:00|7030.7|7028.7|7026|7024|7031.5|7029.5|7024.5|7022.5|384
1632293100000|2021-09-22 06:45:00|7025.5|7023.5|7038|7036|7038.2|7036.2|7024|7022|431
1632293400000|2021-09-22 06:50:00|7037.7|7035.7|7033.7|7031.7|7038.7|7036.7|7033.5|7031.5|262
1632293700000|2021-09-22 06:55:00|7033.5|7031.5|7032.7|7030.7|7037.2|7035.2|7031.7|7029.7|379
1632294000000|2021-09-22 07:00:00|7033.2|7031.2|7053.7|7052.7|7056.2|7055.2|7032.7|7031.2|3848
1632294300000|2021-09-22 07:05:00|7054.2|7053.2|7057.2|7056.2|7061.2|7060.2|7049.2|7048.2|2372
1632294600000|2021-09-22 07:10:00|7058.2|7057.2|7052.7|7051.7|7059.5|7058.5|7048|7047|1848
1632294900000|2021-09-22 07:15:00|7053|7052|7054.5|7053.5|7057.2|7056.2|7048.2|7047.2|1687
1632295200000|2021-09-22 07:20:00|7054.2|7053.2|7053.7|7052.7|7057.5|7056.5|7052.5|7051.5|802
1632295500000|2021-09-22 07:25:00|7053.2|7052.2|7052.5|7051.5|7058.2|7057.2|7047.2|7046.2|1831
1632295800000|2021-09-22 07:30:00|7052|7051|7049.5|7048.5|7053.7|7052.7|7046.2|7045.2|873
1632296100000|2021-09-22 07:35:00|7049|7048|7046.2|7045.2|7054.2|7053.2|7044.2|7043.2|981
1632296400000|2021-09-22 07:40:00|7047.6|7046.6|7041.1|7040.1|7048.6|7047.6|7039.6|7038.6|1047
1632296700000|2021-09-22 07:45:00|7040.9|7039.9|7042.4|7041.4|7045.9|7044.9|7039.9|7038.9|702
1632297000000|2021-09-22 07:50:00|7041.9|7040.9|7033.1|7032.1|7043.1|7042.1|7030.4|7029.4|939
1632297300000|2021-09-22 07:55:00|7032.9|7031.9|7029.4|7028.4|7035.6|7034.6|7027.9|7026.9|1055
1632297600000|2021-09-22 08:00:00|7028.9|7027.9|7033.4|7032.4|7033.9|7032.9|7026.9|7025.9|578
1632297900000|2021-09-22 08:05:00|7032.6|7031.6|7039.1|7038.1|7040.1|7039.1|7031.9|7030.9|357
1632298200000|2021-09-22 08:10:00|7039.4|7038.4|7042.6|7041.6|7042.9|7041.9|7037.1|7036.1|573
1632298500000|2021-09-22 08:15:00|7042.4|7041.4|7044.6|7043.6|7046.4|7045.4|7041.9|7040.9|738
1632298800000|2021-09-22 08:20:00|7044.9|7043.9|7041.6|7040.6|7047.4|7046.4|7041.1|7040.1|510
1632299100000|2021-09-22 08:25:00|7041.4|7040.4|7044.9|7043.9|7047.4|7046.4|7041.4|7040.4|507
1632299400000|2021-09-22 08:30:00|7045.1|7044.1|7045.6|7044.6|7045.9|7044.9|7041.9|7040.9|251
1632299700000|2021-09-22 08:35:00|7045.9|7044.9|7050.4|7049.4|7050.4|7049.4|7043.9|7042.9|502
1632300000000|2021-09-22 08:40:00|7049.9|7048.9|7052.4|7051.4|7052.9|7051.9|7045.9|7044.9|548
1632300300000|2021-09-22 08:45:00|7052.6|7051.6|7054.6|7053.6|7057.9|7056.9|7052.4|7051.4|467
1632300600000|2021-09-22 08:50:00|7054.9|7053.9|7058.6|7057.6|7059.6|7058.6|7054.9|7053.9|429
1632300900000|2021-09-22 08:55:00|7058.9|7057.9|7059.4|7058.4|7060.9|7059.9|7057.9|7056.9|365
1632301200000|2021-09-22 09:00:00|7059.9|7058.9|7060.4|7059.4|7062.9|7061.9|7059.4|7058.4|459
1632301500000|2021-09-22 09:05:00|7060.1|7059.1|7059.9|7058.9|7061.4|7060.4|7058.4|7057.4|369
1632301800000|2021-09-22 09:10:00|7060.4|7059.4|7062.9|7061.9|7064.4|7063.4|7060.4|7059.4|533
1632302100000|2021-09-22 09:15:00|7062.4|7061.4|7059.1|7058.1|7063.4|7062.4|7058.9|7057.9|320
1632302400000|2021-09-22 09:20:00|7059.9|7058.9|7060.4|7059.4|7062.9|7061.9|7058.9|7057.9|356
1632302700000|2021-09-22 09:25:00|7060.6|7059.6|7059.4|7058.4|7061.9|7060.9|7056.9|7055.9|470
1632303000000|2021-09-22 09:30:00|7059.9|7058.9|7052.4|7051.4|7060.4|7059.4|7052.4|7051.4|627
1632303300000|2021-09-22 09:35:00|7052.9|7051.9|7059.9|7058.9|7060.1|7059.1|7049.6|7048.6|432
1632303600000|2021-09-22 09:40:00|7060.4|7059.4|7059.6|7058.6|7062.1|7061.1|7057.1|7056.1|355
1632303900000|2021-09-22 09:45:00|7059.4|7058.4|7060.4|7059.4|7060.4|7059.4|7054.9|7053.9|256
1632304200000|2021-09-22 09:50:00|7059.9|7058.9|7063.4|7062.4|7066.1|7065.1|7057.4|7056.4|436
1632304500000|2021-09-22 09:55:00|7062.9|7061.9|7061.9|7060.9|7063.6|7062.6|7060.4|7059.4|333
1632304800000|2021-09-22 10:00:00|7062.1|7061.1|7064.9|7063.9|7066.6|7065.6|7061.9|7060.9|354
1632305100000|2021-09-22 10:05:00|7064.6|7063.6|7067.1|7066.1|7068.4|7067.4|7064.4|7063.4|517
1632305400000|2021-09-22 10:10:00|7067.4|7066.4|7066.9|7065.9|7069.9|7068.9|7066.4|7065.4|373
1632305700000|2021-09-22 10:15:00|7067.1|7066.1|7071.4|7070.4|7071.6|7070.6|7066.9|7065.9|312
1632306000000|2021-09-22 10:20:00|7071.6|7070.6|7070.6|7069.6|7072.6|7071.6|7069.6|7068.6|323
1632306300000|2021-09-22 10:25:00|7070.4|7069.4|7063.1|7062.1|7070.6|7069.6|7062.9|7061.9|580
1632306600000|2021-09-22 10:30:00|7062.9|7061.9|7059.4|7058.4|7063.4|7062.4|7059.1|7058.1|569
1632306900000|2021-09-22 10:35:00|7059.6|7058.6|7064.9|7063.9|7065.9|7064.9|7059.4|7058.4|373
1632307200000|2021-09-22 10:40:00|7064.6|7063.6|7062.1|7061.1|7068.6|7067.6|7061.6|7060.6|400
1632307500000|2021-09-22 10:45:00|7061.9|7060.9|7061.6|7060.6|7065.1|7064.1|7060.4|7059.4|278
1632307800000|2021-09-22 10:50:00|7062.1|7061.1|7061.9|7060.9|7063.9|7062.9|7061.4|7060.4|212
1632308100000|2021-09-22 10:55:00|7061.6|7060.6|7063.6|7062.6|7063.9|7062.9|7060.9|7059.9|345
1632308400000|2021-09-22 11:00:00|7061.4|7060.4|7063.9|7062.9|7064.9|7063.9|7059.6|7058.6|698
1632308700000|2021-09-22 11:05:00|7063.6|7062.6|7064.4|7063.4|7065.6|7064.6|7063.1|7062.1|268
1632309000000|2021-09-22 11:10:00|7063.9|7062.9|7066.6|7065.6|7068.4|7067.4|7063.9|7062.9|324
1632309300000|2021-09-22 11:15:00|7066.4|7065.4|7065.1|7064.1|7067.1|7066.1|7064.4|7063.4|254
1632309600000|2021-09-22 11:20:00|7065.6|7064.6|7069.1|7068.1|7069.1|7068.1|7064.6|7063.6|304
1632309900000|2021-09-22 11:25:00|7069.4|7068.4|7072.4|7071.4|7072.4|7071.4|7068.6|7067.6|332
1632310200000|2021-09-22 11:30:00|7071.9|7070.9|7072.6|7071.6|7072.9|7071.9|7069.9|7068.9|326
1632310500000|2021-09-22 11:35:00|7072.4|7071.4|7073.9|7072.9|7073.9|7072.9|7070.4|7069.4|267
1632310800000|2021-09-22 11:40:00|7072.6|7071.6|7072.1|7071.1|7073.1|7072.1|7071.6|7070.6|327
1632311100000|2021-09-22 11:45:00|7071.8|7070.8|7068.1|7067.1|7072.1|7071.1|7068.1|7067.1|373
1632311400000|2021-09-22 11:50:00|7068.3|7067.3|7067.6|7066.6|7070.6|7069.6|7067.1|7066.1|309
1632311700000|2021-09-22 11:55:00|7068.1|7067.1|7066.6|7065.6|7068.6|7067.6|7066.1|7065.1|246
1632312000000|2021-09-22 12:00:00|7066.3|7065.3|7070.1|7069.1|7071.1|7070.1|7065.6|7064.6|485
1632312300000|2021-09-22 12:05:00|7069.6|7068.6|7066.1|7065.1|7070.6|7069.6|7066.1|7065.1|593
1632312600000|2021-09-22 12:10:00|7066.3|7065.3|7070.1|7069.1|7070.1|7069.1|7066.1|7065.1|498
1632312900000|2021-09-22 12:15:00|7069.8|7068.8|7070.1|7069.1|7070.1|7069.1|7068.6|7067.6|341
1632313200000|2021-09-22 12:20:00|7069.6|7068.6|7072.1|7071.1|7073.1|7072.1|7069.6|7068.6|427
1632313500000|2021-09-22 12:25:00|7072.6|7071.6|7072.8|7071.8|7074.1|7073.1|7072.1|7071.1|430
1632313800000|2021-09-22 12:30:00|7072.6|7071.6|7076.6|7075.6|7076.6|7075.6|7072.1|7071.1|440
1632314100000|2021-09-22 12:35:00|7077.1|7076.1|7076.8|7075.8|7078.8|7077.8|7076.6|7075.6|409
1632314400000|2021-09-22 12:40:00|7076.6|7075.6|7082.1|7081.1|7082.1|7081.1|7076.1|7075.1|380
1632314700000|2021-09-22 12:45:00|7082.3|7081.3|7080.1|7079.1|7083.1|7082.1|7078.6|7077.6|326
1632315000000|2021-09-22 12:50:00|7080.3|7079.3|7080.1|7079.1|7081.1|7080.1|7079.1|7078.1|359
1632315300000|2021-09-22 12:55:00|7080.3|7079.3|7082.1|7081.1|7082.1|7081.1|7079.6|7078.6|621
1632315600000|2021-09-22 13:00:00|7081.8|7080.8|7081.6|7080.6|7084.6|7083.6|7081.1|7080.1|805
1632315900000|2021-09-22 13:05:00|7081.3|7080.3|7079.1|7078.1|7082.6|7081.6|7078.1|7077.1|670
1632316200000|2021-09-22 13:10:00|7078.8|7077.8|7073.3|7072.3|7079.3|7078.3|7071.3|7070.3|840
1632316500000|2021-09-22 13:15:00|7073.1|7072.1|7073.8|7072.8|7076.1|7075.1|7073.1|7072.1|432
1632316800000|2021-09-22 13:20:00|7073.6|7072.6|7073.1|7072.1|7075.3|7074.3|7073.1|7072.1|340
1632317100000|2021-09-22 13:25:00|7072.6|7071.6|7072.6|7071.6|7074.3|7073.3|7072.1|7071.1|427
1632317400000|2021-09-22 13:30:00|7071.8|7070.8|7076.6|7075.6|7079.1|7078.1|7071.6|7070.6|1155
1632317700000|2021-09-22 13:35:00|7076.8|7075.8|7077.3|7076.3|7078.6|7077.6|7073.1|7072.1|1081
1632318000000|2021-09-22 13:40:00|7077.6|7076.6|7077.6|7076.6|7079.8|7078.8|7076.1|7075.1|761
1632318300000|2021-09-22 13:45:00|7077.3|7076.3|7078.1|7077.1|7082.6|7081.6|7076.3|7075.3|1022
1632318600000|2021-09-22 13:50:00|7077.8|7076.8|7080.3|7079.3|7081.6|7080.6|7077.6|7076.6|638
1632318900000|2021-09-22 13:55:00|7080.6|7079.6|7081.6|7080.6|7087.1|7086.1|7080.1|7079.1|922
1632319200000|2021-09-22 14:00:00|7082.3|7081.3|7082.6|7081.6|7085.6|7084.6|7082.1|7081.1|996
1632319500000|2021-09-22 14:05:00|7083.1|7082.1|7080.6|7079.6|7085.1|7084.1|7079.1|7078.1|897
1632319800000|2021-09-22 14:10:00|7079.9|7078.9|7076.4|7075.4|7080.9|7079.9|7071.9|7070.9|621
1632320100000|2021-09-22 14:15:00|7076.9|7075.9|7082.4|7081.4|7082.4|7081.4|7076.9|7075.9|727
1632320400000|2021-09-22 14:20:00|7081.9|7080.9|7081.9|7080.9|7084.4|7083.4|7078.4|7077.4|837
1632320700000|2021-09-22 14:25:00|7082.1|7081.1|7080.6|7079.6|7086.4|7085.4|7080.1|7079.1|988
1632321000000|2021-09-22 14:30:00|7080.9|7079.9|7084.4|7083.4|7084.6|7083.6|7080.4|7079.4|778
1632321300000|2021-09-22 14:35:00|7083.9|7082.9|7083.9|7082.9|7086.1|7085.1|7082.9|7081.9|652
1632321600000|2021-09-22 14:40:00|7084.1|7083.1|7082.4|7081.4|7087.9|7086.9|7081.9|7080.9|750
1632321900000|2021-09-22 14:45:00|7081.9|7080.9|7081.4|7080.4|7083.9|7082.9|7076.9|7075.9|921
1632322200000|2021-09-22 14:50:00|7081.1|7080.1|7080.9|7079.9|7083.9|7082.9|7078.9|7077.9|936
1632322500000|2021-09-22 14:55:00|7081.1|7080.1|7081.9|7080.9|7082.9|7081.9|7079.4|7078.4|721
1632322800000|2021-09-22 15:00:00|7081.6|7080.6|7089.9|7088.9|7090.4|7089.4|7081.6|7080.6|980
1632323100000|2021-09-22 15:05:00|7089.4|7088.4|7085.4|7084.4|7091.4|7090.4|7085.1|7084.1|1209
1632323400000|2021-09-22 15:10:00|7085.6|7084.6|7088.9|7087.9|7090.6|7089.6|7085.4|7084.4|545
1632323700000|2021-09-22 15:15:00|7089.4|7088.4|7081.9|7080.9|7089.9|7088.9|7081.9|7080.9|1139
1632324000000|2021-09-22 15:20:00|7082.6|7081.6|7075.9|7074.9|7083.1|7082.1|7075.4|7074.4|1617
1632324300000|2021-09-22 15:25:00|7076.1|7075.1|7079.9|7077.9|7081.9|7080.9|7074.9|7073.9|3530
1632324600000|2021-09-22 15:30:00|7079.3|7077.3|7082.8|7080.8|7087.8|7085.8|7075.5|7073.5|4987
1632324900000|2021-09-22 15:35:00|7082.5|7080.5|7087.8|7085.8|7088|7086|7082.3|7080.3|2549
1632325200000|2021-09-22 15:40:00|7088|7086|7085.3|7083.3|7089.3|7087.3|7085.3|7083.3|1011
1632325500000|2021-09-22 15:45:00|7085.8|7083.8|7088.3|7086.3|7090.3|7088.3|7085.3|7083.3|1607
1632325800000|2021-09-22 15:50:00|7087.8|7085.8|7087.3|7085.3|7100.3|7098.3|7086.3|7084.3|2681
1632326100000|2021-09-22 15:55:00|7086.8|7084.8|7089.3|7087.3|7091|7089|7086.5|7084.5|251
1632326400000|2021-09-22 16:00:00|7089.5|7087.5|7089.3|7087.3|7090|7088|7086.8|7084.8|166
1632326700000|2021-09-22 16:05:00|7089.5|7087.5|7088.3|7086.3|7090.5|7088.5|7086.8|7084.8|117
1632327000000|2021-09-22 16:10:00|7088|7086|7089.8|7087.8|7091|7089|7088|7086|166
1632327300000|2021-09-22 16:15:00|7090|7088|7087.5|7085.5|7090.8|7088.8|7087.3|7085.3|105
1632327600000|2021-09-22 16:20:00|7087.8|7085.8|7089.8|7087.8|7090.3|7088.3|7087.8|7085.8|250
1632327900000|2021-09-22 16:25:00|7089.3|7087.3|7091.8|7089.8|7092.8|7090.8|7088.8|7086.8|315
1632328200000|2021-09-22 16:30:00|7092|7090|7093.8|7091.8|7094.8|7092.8|7091.3|7089.3|168
1632328500000|2021-09-22 16:35:00|7094|7092|7094|7092|7095.3|7093.3|7093.5|7091.5|91
1632328800000|2021-09-22 16:40:00|7093.8|7091.8|7091.8|7089.8|7094.3|7092.3|7091.8|7089.8|122
1632329100000|2021-09-22 16:45:00|7092|7090|7093|7091|7093.8|7091.8|7090.3|7088.3|219
1632329400000|2021-09-22 16:50:00|7093.3|7091.3|7090.3|7088.3|7095|7093|7090|7088|306
1632329700000|2021-09-22 16:55:00|7090|7088|7092.3|7090.3|7092.8|7090.8|7089.8|7087.8|88
1632330000000|2021-09-22 17:00:00|7091.8|7089.8|7088.5|7086.5|7092.3|7090.3|7088.5|7086.5|97
1632330300000|2021-09-22 17:05:00|7088.3|7086.3|7088|7086|7090.5|7088.5|7087.5|7085.5|85
1632330600000|2021-09-22 17:10:00|7087.8|7085.8|7087|7085|7088.8|7086.8|7085.8|7083.8|80
1632330900000|2021-09-22 17:15:00|7086.8|7084.8|7086.3|7084.3|7089.3|7087.3|7085|7083|76
1632331200000|2021-09-22 17:20:00|7086.8|7084.8|7085.3|7083.3|7087.8|7085.8|7085|7083|108
1632331500000|2021-09-22 17:25:00|7085.5|7083.5|7085.8|7083.8|7088|7086|7085|7083|118
1632331800000|2021-09-22 17:30:00|7085.3|7083.3|7087.3|7085.3|7088.3|7086.3|7084.8|7082.8|130
1632332100000|2021-09-22 17:35:00|7087|7085|7085.5|7083.5|7087.3|7085.3|7084.3|7082.3|225
1632332400000|2021-09-22 17:40:00|7085.3|7083.3|7087.3|7085.3|7089|7087|7084.3|7082.3|129
1632332700000|2021-09-22 17:45:00|7087|7085|7085|7083|7087.5|7085.5|7084.3|7082.3|169
1632333000000|2021-09-22 17:50:00|7084.8|7082.8|7083|7081|7084.8|7082.8|7080.8|7078.8|130
1632333300000|2021-09-22 17:55:00|7082.5|7080.5|7084.8|7082.8|7086|7084|7082.3|7080.3|151
1632333600000|2021-09-22 18:00:00|7082.8|7080.8|7099.3|7097.3|7100.5|7098.5|7076.8|7074.8|587
1632333900000|2021-09-22 18:05:00|7099.5|7097.5|7095.5|7093.5|7100|7098|7089.8|7087.8|312
1632334200000|2021-09-22 18:10:00|7095.3|7093.3|7101|7099|7101.3|7099.3|7095.3|7093.3|381
1632334500000|2021-09-22 18:15:00|7101.3|7099.3|7102.5|7100.5|7104.8|7102.8|7100.8|7098.8|273
1632334800000|2021-09-22 18:20:00|7102.8|7100.8|7097.5|7095.5|7103.3|7101.3|7095.5|7093.5|200
1632335100000|2021-09-22 18:25:00|7098|7096|7100.8|7098.8|7101.3|7099.3|7096|7094|115
1632335400000|2021-09-22 18:30:00|7100.5|7098.5|7098.5|7096.5|7102.3|7100.3|7095.8|7093.8|201
1632335700000|2021-09-22 18:35:00|7098.3|7096.3|7095|7093|7101|7099|7094|7092|305
1632336000000|2021-09-22 18:40:00|7094.8|7092.8|7095|7093|7097|7095|7088.5|7086.5|354
1632336300000|2021-09-22 18:45:00|7094.5|7092.5|7086.5|7084.5|7095.8|7093.8|7085.8|7083.8|416
1632336600000|2021-09-22 18:50:00|7086.3|7084.3|7090.5|7088.5|7092|7090|7081.3|7079.3|323
1632336900000|2021-09-22 18:55:00|7091|7089|7091.5|7089.5|7093|7091|7084.5|7082.5|238
1632337200000|2021-09-22 19:00:00|7092|7090|7090|7088|7092|7090|7086|7084|211
1632337500000|2021-09-22 19:05:00|7089.5|7087.5|7090.5|7088.5|7091|7089|7084.5|7082.5|131
1632337800000|2021-09-22 19:10:00|7090.3|7088.3|7092.5|7090.5|7098|7096|7087.8|7085.8|350
1632338100000|2021-09-22 19:15:00|7092.3|7090.3|7097|7095|7097|7095|7089.8|7087.8|500
1632338400000|2021-09-22 19:20:00|7096.5|7094.5|7094|7092|7101.3|7099.3|7093.5|7091.5|236
1632338700000|2021-09-22 19:25:00|7093.8|7091.8|7090.3|7088.3|7094|7092|7089.3|7087.3|257
1632339000000|2021-09-22 19:30:00|7090|7088|7082|7080|7090.5|7088.5|7080.8|7078.8|358
1632339300000|2021-09-22 19:35:00|7081.8|7079.8|7092|7090|7092.3|7090.3|7081.5|7079.5|221
1632339600000|2021-09-22 19:40:00|7091.8|7089.8|7085|7083|7091.8|7089.8|7082.5|7080.5|155
1632339900000|2021-09-22 19:45:00|7084.3|7082.3|7080.5|7078.5|7087|7085|7080|7078|253
1632340200000|2021-09-22 19:50:00|7079.5|7077.5|7073|7071|7079.5|7077.5|7073|7071|923
1632340500000|2021-09-22 19:55:00|7073.5|7071.5|7068.6|7064.6|7073.8|7071.8|7065.3|7063.3|1052
1632340800000|2021-09-22 20:00:00|7068.7|7064.7|7073.9|7069.9|7074.3|7070.3|7065.5|7061.5|0
1632341100000|2021-09-22 20:05:00|7074.3|7070.3|7073.1|7069.1|7075.5|7071.5|7071.1|7067.1|0
1632341400000|2021-09-22 20:10:00|7072.7|7068.7|7075|7071|7079.5|7075.5|7071.2|7067.2|0
1632341700000|2021-09-22 20:15:00|7074.6|7070.6|7076.6|7072.6|7079.4|7075.4|7074.2|7070.2|0
1632342000000|2021-09-22 20:20:00|7076.4|7072.4|7077.3|7073.3|7078.2|7074.2|7076.2|7072.2|0
1632342300000|2021-09-22 20:25:00|7077.1|7073.1|7077.9|7073.9|7078.2|7074.2|7076.7|7072.7|0
1632342600000|2021-09-22 20:30:00|7077.5|7073.5|7072.7|7068.7|7077.9|7073.9|7072.7|7068.7|0
1632342900000|2021-09-22 20:35:00|7072.8|7068.8|7074.7|7070.7|7075.1|7071.1|7072.4|7068.4|0
1632343200000|2021-09-22 20:40:00|7075.1|7071.1|7075.7|7071.7|7076.1|7072.1|7074.5|7070.5|0
1632343500000|2021-09-22 20:45:00|7075.3|7071.3|7072.1|7068.1|7077.3|7073.3|7071.7|7067.7|0
1632343800000|2021-09-22 20:50:00|7071.9|7067.9|7074.9|7070.9|7075.2|7071.2|7071.7|7067.7|0
1632344100000|2021-09-22 20:55:00|7074.5|7070.5|7075.1|7071.1|7077.1|7073.1|7074.1|7070.1|0
1632344400000|2021-09-22 21:00:00|7074.7|7070.7|7075.7|7071.7|7075.7|7071.7|7074.6|7070.6|0
1632344700000|2021-09-22 21:05:00|7075.8|7071.8|7075.7|7071.7|7075.8|7071.8|7075.1|7071.1|0
1632345000000|2021-09-22 21:10:00|7075.5|7071.5|7075.2|7071.2|7075.9|7071.9|7074.9|7070.9|0
1632345300000|2021-09-22 21:15:00|7075.4|7071.4|7076.1|7072.1|7076.1|7072.1|7075.3|7071.3|0
1632345600000|2021-09-22 21:20:00|7076.2|7072.2|7075.9|7071.9|7076.3|7072.3|7075.8|7071.8|0
1632345900000|2021-09-22 21:25:00|7075.8|7071.8|7075.9|7071.9|7076.2|7072.2|7075.7|7071.7|0
1632346200000|2021-09-22 21:30:00|7075.8|7071.8|7076.3|7072.3|7076.5|7072.5|7075.8|7071.8|0
1632346500000|2021-09-22 21:35:00|7076.2|7072.2|7076.1|7072.1|7076.2|7072.2|7076.1|7072.1|0
1632346800000|2021-09-22 21:40:00|7075.7|7071.7|7075.3|7071.3|7075.7|7071.7|7075.3|7071.3|0
1632347100000|2021-09-22 21:45:00|7075.2|7071.2|7075.9|7071.9|7075.9|7071.9|7075.2|7071.2|0
1632347400000|2021-09-22 21:50:00|7075.2|7071.2|7075.7|7071.7|7075.9|7071.9|7075.2|7071.2|0
1632347700000|2021-09-22 21:55:00|7075.2|7071.2|7075.4|7071.4|7075.4|7071.4|7075.1|7071.1|0
1632348000000|2021-09-22 22:00:00|7075.1|7071.1|7080.1|7076.1|7080.7|7076.7|7074.7|7070.7|0
1632348300000|2021-09-22 22:05:00|7079.9|7075.9|7078|7074|7080.9|7076.9|7077.6|7073.6|0
1632348600000|2021-09-22 22:10:00|7078.4|7074.4|7080|7076|7080.8|7076.8|7078|7074|0
1632348900000|2021-09-22 22:15:00|7079.9|7075.9|7081.4|7077.4|7081.8|7077.8|7079.8|7075.8|0
1632349200000|2021-09-22 22:20:00|7081.7|7077.7|7082.7|7078.7|7083.5|7079.5|7080.5|7076.5|0
1632349500000|2021-09-22 22:25:00|7083.1|7079.1|7080.5|7076.5|7083.1|7079.1|7079.9|7075.9|0
1632349800000|2021-09-22 22:30:00|7080.3|7076.3|7080.3|7076.3|7083.1|7079.1|7079.9|7075.9|0
1632350100000|2021-09-22 22:35:00|7080.5|7076.5|7082.8|7078.8|7084|7080|7079.1|7075.1|0
1632350400000|2021-09-22 22:40:00|7083.2|7079.2|7083.3|7079.3|7083.6|7079.6|7082.4|7078.4|0
1632350700000|2021-09-22 22:45:00|7083.5|7079.5|7082.5|7078.5|7084.1|7080.1|7082.5|7078.5|0
1632351000000|2021-09-22 22:50:00|7082.9|7078.9|7082.3|7078.3|7084.1|7080.1|7082.3|7078.3|0
1632351300000|2021-09-22 22:55:00|7081.9|7077.9|7083.5|7079.5|7084.3|7080.3|7081.9|7077.9|0
1632351600000|2021-09-22 23:00:00|7083.9|7079.9|7084.8|7080.8|7085.2|7081.2|7083.9|7079.9|0
1632351900000|2021-09-22 23:05:00|7085|7081|7086.8|7082.8|7087.6|7083.6|7085|7081|0
1632352200000|2021-09-22 23:10:00|7087.2|7083.2|7088.6|7084.6|7089|7085|7086.8|7082.8|0
1632352500000|2021-09-22 23:15:00|7088.4|7084.4|7089.3|7085.3|7089.5|7085.5|7085.5|7081.5|0
1632352800000|2021-09-22 23:20:00|7088.9|7084.9|7085.3|7081.3|7090.4|7086.4|7083.9|7079.9|0
1632353100000|2021-09-22 23:25:00|7085.1|7081.1|7085.5|7081.5|7086.3|7082.3|7085.1|7081.1|0
1632353400000|2021-09-22 23:30:00|7085.9|7081.9|7085|7081|7086.6|7082.6|7083.5|7079.5|0
1632353700000|2021-09-22 23:35:00|7084.6|7080.6|7084.5|7080.5|7086.2|7082.2|7083.7|7079.7|0
1632354000000|2021-09-22 23:40:00|7084.1|7080.1|7085.7|7081.7|7086.5|7082.5|7084.1|7080.1|0
1632354300000|2021-09-22 23:45:00|7085.5|7081.5|7085.5|7081.5|7086.7|7082.7|7085.1|7081.1|0
1632354600000|2021-09-22 23:50:00|7085.9|7081.9|7085.9|7081.9|7086.1|7082.1|7080.1|7076.1|0
1632354900000|2021-09-22 23:55:00|7086.1|7082.1|7086.9|7082.9|7087.9|7083.9|7086.1|7082.1|0
1632355200000|2021-09-23 00:00:00|7087.3|7083.3|7089.3|7086.3|7094.3|7091.3|7086.9|7082.9|289
1632355500000|2021-09-23 00:05:00|7089.5|7086.5|7093|7090|7093.3|7090.3|7089.5|7086.5|22
1632355800000|2021-09-23 00:10:00|7093.3|7090.3|7092|7089|7095.3|7092.3|7091.5|7088.5|48
1632356100000|2021-09-23 00:15:00|7091.3|7088.3|7094.5|7091.5|7096.5|7093.5|7090.3|7087.3|101
1632356400000|2021-09-23 00:20:00|7094.8|7091.8|7096|7093|7098.5|7095.5|7094.8|7091.8|71
1632356700000|2021-09-23 00:25:00|7096.3|7093.3|7096.5|7093.5|7098.5|7095.5|7096.3|7093.3|34
1632357000000|2021-09-23 00:30:00|7096|7093|7095|7092|7096|7093|7093.5|7090.5|56
1632357300000|2021-09-23 00:35:00|7094.8|7091.8|7091.5|7088.5|7094.8|7091.8|7091.5|7088.5|33
1632357600000|2021-09-23 00:40:00|7091|7088|7095|7092|7096|7093|7090.3|7087.3|31
1632357900000|2021-09-23 00:45:00|7095.8|7092.8|7094.8|7091.8|7096.3|7093.3|7094.8|7091.8|21
1632358200000|2021-09-23 00:50:00|7094.3|7091.3|7096|7093|7096|7093|7092|7089|32
1632358500000|2021-09-23 00:55:00|7096.5|7093.5|7099|7096|7099.3|7096.3|7096|7093|49
1632358800000|2021-09-23 01:00:00|7099.3|7096.3|7097.5|7094.5|7101.3|7098.3|7097.3|7094.3|70
1632359100000|2021-09-23 01:05:00|7097.8|7094.8|7099|7096|7100.8|7097.8|7097.3|7094.3|60
1632359400000|2021-09-23 01:10:00|7099.3|7096.3|7100.3|7097.3|7101.8|7098.8|7099|7096|74
1632359700000|2021-09-23 01:15:00|7100.5|7097.5|7102.5|7099.5|7104|7101|7098|7095|87
1632360000000|2021-09-23 01:20:00|7102|7099|7103|7100|7105.5|7102.5|7102|7099|31
1632360300000|2021-09-23 01:25:00|7102.8|7099.8|7106.5|7103.5|7106.5|7103.5|7102.8|7099.8|30
1632360600000|2021-09-23 01:30:00|7106.3|7103.3|7113.3|7110.3|7113.5|7110.5|7106.3|7103.3|98
1632360900000|2021-09-23 01:35:00|7113.5|7110.5|7110.3|7107.3|7113.8|7110.8|7110.3|7107.3|46
1632361200000|2021-09-23 01:40:00|7110.5|7107.5|7107.5|7104.5|7111|7108|7105.3|7102.3|111
1632361500000|2021-09-23 01:45:00|7107.8|7104.8|7108.8|7105.8|7109.8|7106.8|7107|7104|26
1632361800000|2021-09-23 01:50:00|7108.5|7105.5|7106|7103|7110|7107|7106|7103|30
1632362100000|2021-09-23 01:55:00|7106.5|7103.5|7105|7102|7108.3|7105.3|7103.5|7100.5|12
1632362400000|2021-09-23 02:00:00|7105.3|7102.3|7103.8|7100.8|7106.5|7103.5|7101.8|7098.8|41
1632362700000|2021-09-23 02:05:00|7104|7101|7105.5|7102.5|7107|7104|7103.5|7100.5|22
1632363000000|2021-09-23 02:10:00|7104.3|7101.3|7106|7103|7106|7103|7103.8|7100.8|18
1632363300000|2021-09-23 02:15:00|7106.3|7103.3|7106.3|7103.3|7107|7104|7103.3|7100.3|15
1632363600000|2021-09-23 02:20:00|7106|7103|7102|7099|7106.5|7103.5|7101.8|7098.8|8
1632363900000|2021-09-23 02:25:00|7101.8|7098.8|7102.5|7099.5|7104.3|7101.3|7100|7097|7
1632364200000|2021-09-23 02:30:00|7102|7099|7104|7101|7105|7102|7100.8|7097.8|57
1632364500000|2021-09-23 02:35:00|7104.3|7101.3|7101.3|7098.3|7106.3|7103.3|7100.5|7097.5|18
1632364800000|2021-09-23 02:40:00|7101|7098|7102.3|7099.3|7102.3|7099.3|7099.3|7096.3|19
1632365100000|2021-09-23 02:45:00|7102.8|7099.8|7104|7101|7104.3|7101.3|7100.3|7097.3|25
1632365400000|2021-09-23 02:50:00|7103.8|7100.8|7102.8|7099.8|7103.8|7100.8|7101.5|7098.5|9
1632365700000|2021-09-23 02:55:00|7103|7100|7104.3|7101.3|7105|7102|7102.5|7099.5|5
1632366000000|2021-09-23 03:00:00|7104.5|7101.5|7105|7102|7106.3|7103.3|7102.5|7099.5|41
1632366300000|2021-09-23 03:05:00|7105.3|7102.3|7104.3|7101.3|7105.8|7102.8|7103.3|7100.3|38
1632366600000|2021-09-23 03:10:00|7104|7101|7106|7103|7106|7103|7102.5|7099.5|11
1632366900000|2021-09-23 03:15:00|7105.8|7102.8|7104.8|7101.8|7107.3|7104.3|7104|7101|14
1632367200000|2021-09-23 03:20:00|7105|7102|7109|7106|7109.5|7106.5|7104.5|7101.5|15
1632367500000|2021-09-23 03:25:00|7108.8|7105.8|7106.5|7103.5|7109|7106|7105.3|7102.3|25
1632367800000|2021-09-23 03:30:00|7106.8|7103.8|7102|7099|7106.8|7103.8|7101|7098|9
1632368100000|2021-09-23 03:35:00|7102.5|7099.5|7104|7101|7105.3|7102.3|7102.5|7099.5|25
1632368400000|2021-09-23 03:40:00|7104.3|7101.3|7103|7100|7105|7102|7102|7099|13
1632368700000|2021-09-23 03:45:00|7102|7099|7103.5|7100.5|7103.5|7100.5|7102|7099|27
1632369000000|2021-09-23 03:50:00|7103.8|7100.8|7102|7099|7104|7101|7101.8|7098.8|11
1632369300000|2021-09-23 03:55:00|7102.8|7099.8|7100.8|7097.8|7103|7100|7100.8|7097.8|9
1632369600000|2021-09-23 04:00:00|7100.5|7097.5|7102|7099|7102.3|7099.3|7100|7097|8
1632369900000|2021-09-23 04:05:00|7101.5|7098.5|7099.5|7096.5|7102.3|7099.3|7099.5|7096.5|11
1632370200000|2021-09-23 04:10:00|7099.3|7096.3|7102|7099|7102.3|7099.3|7099|7096|17
1632370500000|2021-09-23 04:15:00|7102.3|7099.3|7099.8|7096.8|7102.3|7099.3|7099.5|7096.5|4
1632370800000|2021-09-23 04:20:00|7100.3|7097.3|7101.5|7098.5|7101.5|7098.5|7100.3|7097.3|6
1632371100000|2021-09-23 04:25:00|7101.8|7098.8|7102.5|7099.5|7104.3|7101.3|7101.5|7098.5|37
1632371400000|2021-09-23 04:30:00|7102.8|7099.8|7102.8|7099.8|7104|7101|7102.5|7099.5|31
1632371700000|2021-09-23 04:35:00|7103.3|7100.3|7103.5|7100.5|7104.3|7101.3|7102.3|7099.3|59
1632372000000|2021-09-23 04:40:00|7103.3|7100.3|7104.3|7101.3|7104.5|7101.5|7103|7100|16
1632372300000|2021-09-23 04:45:00|7104.5|7101.5|7104|7101|7105.3|7102.3|7104|7101|19
1632372600000|2021-09-23 04:50:00|7103.8|7100.8|7103.5|7100.5|7104|7101|7103.3|7100.3|13
1632372900000|2021-09-23 04:55:00|7104.8|7101.8|7104|7101|7107|7104|7104|7101|48
1632373200000|2021-09-23 05:00:00|7103.5|7100.5|7105.8|7102.8|7106|7103|7102.5|7099.5|34
1632373500000|2021-09-23 05:05:00|7105.3|7102.3|7107|7104|7107.8|7104.8|7105.3|7102.3|54
1632373800000|2021-09-23 05:10:00|7106.8|7103.8|7104.5|7101.5|7107.5|7104.5|7104|7101|39
1632374100000|2021-09-23 05:15:00|7104.3|7101.3|7105|7102|7106|7103|7103.3|7100.3|28
1632374400000|2021-09-23 05:20:00|7104.8|7101.8|7104.5|7101.5|7105|7102|7102.5|7099.5|36
1632374700000|2021-09-23 05:25:00|7104.3|7101.3|7106.5|7103.5|7106.5|7103.5|7103.8|7100.8|39
1632375000000|2021-09-23 05:30:00|7106.8|7103.8|7107|7104|7108|7105|7105|7102|33
1632375300000|2021-09-23 05:35:00|7107.3|7104.3|7112|7109|7112|7109|7107.3|7104.3|50
1632375600000|2021-09-23 05:40:00|7112.3|7109.3|7112.5|7109.5|7113|7110|7109|7106|71
1632375900000|2021-09-23 05:45:00|7112.8|7109.8|7111.8|7108.8|7112.8|7109.8|7110.8|7107.8|57
1632376200000|2021-09-23 05:50:00|7111.5|7108.5|7111.5|7108.5|7112|7109|7110|7107|39
1632376500000|2021-09-23 05:55:00|7111.8|7108.8|7115.3|7112.3|7117.5|7114.5|7109.5|7106.5|216
1632376800000|2021-09-23 06:00:00|7113.5|7110.5|7122|7120|7122.8|7120.8|7111.5|7109.5|493
1632377100000|2021-09-23 06:05:00|7121.8|7119.8|7124|7122|7128.3|7126.3|7121.3|7119.3|437
1632377400000|2021-09-23 06:10:00|7123.8|7121.8|7126|7124|7128.5|7126.5|7123.8|7121.8|301
1632377700000|2021-09-23 06:15:00|7126.5|7124.5|7123.5|7121.5|7127.8|7125.8|7123.3|7121.3|269
1632378000000|2021-09-23 06:20:00|7123.3|7121.3|7122|7120|7124|7122|7122|7120|48
1632378300000|2021-09-23 06:25:00|7121.8|7119.8|7126|7124|7126.3|7124.3|7121.8|7119.8|92
1632378600000|2021-09-23 06:30:00|7125.8|7123.8|7124.8|7122.8|7128|7126|7122.3|7120.3|283
1632378900000|2021-09-23 06:35:00|7124.5|7122.5|7126.3|7124.3|7128.3|7126.3|7120.8|7118.8|330
1632379200000|2021-09-23 06:40:00|7126.5|7124.5|7126.8|7124.8|7128|7126|7123.8|7121.8|289
1632379500000|2021-09-23 06:45:00|7126.5|7124.5|7129.8|7127.8|7133.5|7131.5|7126.3|7124.3|326
1632379800000|2021-09-23 06:50:00|7129.5|7127.5|7130.5|7128.5|7132.8|7130.8|7128.8|7126.8|167
1632380100000|2021-09-23 06:55:00|7130.8|7128.8|7127.5|7125.5|7132.5|7130.5|7125.8|7123.8|643
1632380400000|2021-09-23 07:00:00|7127|7126|7109.8|7108.8|7131.3|7130.3|7109.5|7108.5|3304
1632380700000|2021-09-23 07:05:00|7109.5|7108.5|7102.5|7101.5|7111.5|7110.5|7099.3|7098.3|1553
1632381000000|2021-09-23 07:10:00|7101.8|7100.8|7094.5|7093.5|7108.3|7107.3|7093.5|7092.5|1566
1632381300000|2021-09-23 07:15:00|7094.8|7093.8|7096.8|7095.8|7102.8|7101.8|7090.3|7089.3|1175
1632381600000|2021-09-23 07:20:00|7096|7095|7105.8|7104.8|7108.5|7107.5|7095.8|7094.8|865
1632381900000|2021-09-23 07:25:00|7106|7105|7110.3|7109.3|7112.8|7111.8|7105.3|7104.3|617
1632382200000|2021-09-23 07:30:00|7103.5|7102.5|7107.8|7106.8|7113.3|7112.3|7098.5|7097.5|1082
1632382500000|2021-09-23 07:35:00|7108.3|7107.3|7107.3|7106.3|7111.3|7110.3|7107|7106|683
1632382800000|2021-09-23 07:40:00|7107.8|7106.8|7114.8|7113.8|7116.5|7115.5|7105.8|7104.8|761
1632383100000|2021-09-23 07:45:00|7114.5|7113.5|7117.3|7116.3|7118.3|7117.3|7109.5|7108.5|738
1632383400000|2021-09-23 07:50:00|7116.8|7115.8|7109.3|7108.3|7119.8|7118.8|7108.8|7107.8|718
1632383700000|2021-09-23 07:55:00|7109|7108|7111.3|7110.3|7114.3|7113.3|7108.8|7107.8|555
1632384000000|2021-09-23 08:00:00|7111.8|7110.8|7117|7116|7118|7117|7111.3|7110.3|451
1632384300000|2021-09-23 08:05:00|7117.3|7116.3|7118|7117|7121.8|7120.8|7115.8|7114.8|499
1632384600000|2021-09-23 08:10:00|7117.5|7116.5|7115.5|7114.5|7120.8|7119.8|7115.5|7114.5|599
1632384900000|2021-09-23 08:15:00|7115.8|7114.8|7119.3|7118.3|7121|7120|7111.8|7110.8|852
1632385200000|2021-09-23 08:20:00|7119.5|7118.5|7123|7122|7123.5|7122.5|7118.5|7117.5|366
1632385500000|2021-09-23 08:25:00|7122.8|7121.8|7117|7116|7123.8|7122.8|7116.5|7115.5|455
1632385800000|2021-09-23 08:30:00|7117.3|7116.3|7115.3|7114.3|7119.3|7118.3|7114.3|7113.3|429
1632386100000|2021-09-23 08:35:00|7114.8|7113.8|7119.8|7118.8|7121.8|7120.8|7114.3|7113.3|389
1632386400000|2021-09-23 08:40:00|7120|7119|7118.3|7117.3|7122.5|7121.5|7118.3|7117.3|432
1632386700000|2021-09-23 08:45:00|7118|7117|7119|7118|7122.3|7121.3|7117.8|7116.8|347
1632387000000|2021-09-23 08:50:00|7119.3|7118.3|7117.3|7116.3|7120|7119|7116.8|7115.8|265
1632387300000|2021-09-23 08:55:00|7117.8|7116.8|7120.3|7119.3|7122.8|7121.8|7116.8|7115.8|366
1632387600000|2021-09-23 09:00:00|7119.8|7118.8|7117.5|7116.5|7122.3|7121.3|7117.5|7116.5|327
1632387900000|2021-09-23 09:05:00|7117.8|7116.8|7113|7112|7125|7124|7112|7111|2097
1632388200000|2021-09-23 09:10:00|7112.5|7111.5|7126.8|7125.8|7129.3|7128.3|7112.5|7111.5|890
1632388500000|2021-09-23 09:15:00|7126.3|7125.3|7119.3|7118.3|7129.3|7128.3|7119|7118|697
1632388800000|2021-09-23 09:20:00|7119.5|7118.5|7117.3|7116.3|7123|7122|7116.8|7115.8|343
1632389100000|2021-09-23 09:25:00|7117.5|7116.5|7116.3|7115.3|7119.8|7118.8|7114.3|7113.3|400
1632389400000|2021-09-23 09:30:00|7116|7115|7113.8|7112.8|7116.8|7115.8|7112.3|7111.3|375
1632389700000|2021-09-23 09:35:00|7113.5|7112.5|7115.3|7114.3|7116.3|7115.3|7111.3|7110.3|426
1632390000000|2021-09-23 09:40:00|7115.5|7114.5|7111|7110|7115.8|7114.8|7109.8|7108.8|261
1632390300000|2021-09-23 09:45:00|7111.3|7110.3|7106|7105|7111.5|7110.5|7106|7105|315
1632390600000|2021-09-23 09:50:00|7106.3|7105.3|7106.3|7105.3|7107.3|7106.3|7103.8|7102.8|449
1632390900000|2021-09-23 09:55:00|7106.5|7105.5|7108.5|7107.5|7109.5|7108.5|7105.8|7104.8|343
1632391200000|2021-09-23 10:00:00|7108|7107|7114.3|7113.3|7115.3|7114.3|7107.8|7106.8|457
1632391500000|2021-09-23 10:05:00|7114.5|7113.5|7117.3|7116.3|7118.8|7117.8|7114.5|7113.5|305
1632391800000|2021-09-23 10:10:00|7117.5|7116.5|7094.5|7093.5|7118.8|7117.8|7088.5|7087.5|2527
1632392100000|2021-09-23 10:15:00|7094.8|7093.8|7098.5|7097.5|7101.3|7100.3|7085.8|7084.8|988
1632392400000|2021-09-23 10:20:00|7098.3|7097.3|7102.5|7101.5|7104.8|7103.8|7096|7095|369
1632392700000|2021-09-23 10:25:00|7102.3|7101.3|7106.5|7105.5|7108|7107|7102|7101|303
1632393000000|2021-09-23 10:30:00|7106.3|7105.3|7102.5|7101.5|7106.5|7105.5|7101.8|7100.8|367
1632393300000|2021-09-23 10:35:00|7102.8|7101.8|7096.8|7095.8|7105|7104|7093.5|7092.5|421
1632393600000|2021-09-23 10:40:00|7096.5|7095.5|7097.5|7096.5|7099|7098|7093.3|7092.3|447
1632393900000|2021-09-23 10:45:00|7097.3|7096.3|7091|7090|7098|7097|7085|7084|2033
1632394200000|2021-09-23 10:50:00|7090.8|7089.8|7094.3|7093.3|7094.5|7093.5|7087.8|7086.8|491
1632394500000|2021-09-23 10:55:00|7094|7093|7092.5|7091.5|7094.3|7093.3|7090.8|7089.8|625
1632394800000|2021-09-23 11:00:00|7090.8|7089.8|7090|7089|7096|7095|7090|7089|703
1632395100000|2021-09-23 11:05:00|7090.3|7089.3|7084.8|7083.8|7093|7092|7083.8|7082.8|821
1632395400000|2021-09-23 11:10:00|7084.5|7083.5|7078.8|7077.8|7084.5|7083.5|7076.5|7075.5|980
1632395700000|2021-09-23 11:15:00|7079|7078|7090.5|7089.5|7090.5|7089.5|7079|7078|604
1632396000000|2021-09-23 11:20:00|7090.8|7089.8|7091.8|7090.8|7092.8|7091.8|7089.3|7088.3|470
1632396300000|2021-09-23 11:25:00|7091.5|7090.5|7084|7083|7092|7091|7083.5|7082.5|377
1632396600000|2021-09-23 11:30:00|7083.8|7082.8|7085|7084|7087.3|7086.3|7082.3|7081.3|396
1632396900000|2021-09-23 11:35:00|7085.3|7084.3|7083.3|7082.3|7086|7085|7079|7078|381
1632397200000|2021-09-23 11:40:00|7083.8|7082.8|7086.5|7085.5|7088|7087|7083.3|7082.3|381
1632397500000|2021-09-23 11:45:00|7086.8|7085.8|7082.8|7081.8|7086.8|7085.8|7081.5|7080.5|436
1632397800000|2021-09-23 11:50:00|7083.3|7082.3|7084.8|7083.8|7085.3|7084.3|7080.8|7079.8|453
1632398100000|2021-09-23 11:55:00|7084.5|7083.5|7079|7078|7084.5|7083.5|7076.8|7075.8|445
1632398400000|2021-09-23 12:00:00|7079.3|7078.3|7071.5|7070.5|7080|7079|7071.3|7070.3|1186
1632398700000|2021-09-23 12:05:00|7071.3|7070.3|7074.8|7073.8|7075.8|7074.8|7070|7069|510
1632399000000|2021-09-23 12:10:00|7074.3|7073.3|7074.3|7073.3|7076.3|7075.3|7072.3|7071.3|458
1632399300000|2021-09-23 12:15:00|7074.5|7073.5|7079.8|7078.8|7080.5|7079.5|7074.3|7073.3|367
1632399600000|2021-09-23 12:20:00|7079.5|7078.5|7082.5|7081.5|7085|7084|7079.5|7078.5|653
1632399900000|2021-09-23 12:25:00|7082.3|7081.3|7077.5|7076.5|7083|7082|7077.5|7076.5|285
1632400200000|2021-09-23 12:30:00|7077.8|7076.8|7078.8|7077.8|7082.3|7081.3|7077.8|7076.8|522
1632400500000|2021-09-23 12:35:00|7079|7078|7079|7078|7080.3|7079.3|7077.8|7076.8|429
1632400800000|2021-09-23 12:40:00|7078.8|7077.8|7076.8|7075.8|7078.8|7077.8|7074.3|7073.3|705
1632401100000|2021-09-23 12:45:00|7076.3|7075.3|7077.3|7076.3|7080.8|7079.8|7075.8|7074.8|549
1632401400000|2021-09-23 12:50:00|7076.8|7075.8|7076.8|7075.8|7079.3|7078.3|7076.3|7075.3|494
1632401700000|2021-09-23 12:55:00|7077.3|7076.3|7076.3|7075.3|7080.8|7079.8|7075.8|7074.8|367
1632402000000|2021-09-23 13:00:00|7075.3|7074.3|7076.8|7075.8|7078.8|7077.8|7074.8|7073.8|522
1632402300000|2021-09-23 13:05:00|7077.5|7076.5|7077.3|7076.3|7079.3|7078.3|7074.8|7073.8|1086
1632402600000|2021-09-23 13:10:00|7077|7076|7074.8|7073.8|7077|7076|7073.3|7072.3|581
1632402900000|2021-09-23 13:15:00|7074.3|7073.3|7079.5|7078.5|7081.8|7080.8|7074.3|7073.3|352
1632403200000|2021-09-23 13:20:00|7079.8|7078.8|7080.8|7079.8|7081.8|7080.8|7078.8|7077.8|293
1632403500000|2021-09-23 13:25:00|7080.3|7079.3|7081|7080|7082.5|7081.5|7080.3|7079.3|419
1632403800000|2021-09-23 13:30:00|7080.8|7079.8|7082.3|7081.3|7083.3|7082.3|7078|7077|1278
1632404100000|2021-09-23 13:35:00|7082|7081|7095.5|7094.5|7096.3|7095.3|7081.8|7080.8|883
1632404400000|2021-09-23 13:40:00|7095|7094|7093.5|7092.5|7097.8|7096.8|7089.3|7088.3|957
1632404700000|2021-09-23 13:45:00|7093.8|7092.8|7090.8|7089.8|7099|7098|7090.3|7089.3|837
1632405000000|2021-09-23 13:50:00|7091|7090|7089.8|7088.8|7091.8|7090.8|7086.5|7085.5|696
1632405300000|2021-09-23 13:55:00|7089|7088|7089|7088|7094.8|7093.8|7088.8|7087.8|717
1632405600000|2021-09-23 14:00:00|7090.3|7089.3|7091|7090|7093.3|7092.3|7087.3|7086.3|1078
1632405900000|2021-09-23 14:05:00|7091.3|7090.3|7089.3|7088.3|7093.3|7092.3|7088.3|7087.3|808
1632406200000|2021-09-23 14:10:00|7089|7088|7090.5|7089.5|7091.5|7090.5|7088.2|7087.2|508
1632406500000|2021-09-23 14:15:00|7090.7|7089.7|7088.5|7087.5|7091.5|7090.5|7087|7086|845
1632406800000|2021-09-23 14:20:00|7088.2|7087.2|7087|7086|7089|7088|7086.5|7085.5|501
1632407100000|2021-09-23 14:25:00|7087.2|7086.2|7086.5|7085.5|7088.5|7087.5|7083.7|7082.7|505
1632407400000|2021-09-23 14:30:00|7086.7|7085.7|7089.7|7088.7|7090|7089|7085.5|7084.5|397
1632407700000|2021-09-23 14:35:00|7089.5|7088.5|7086|7085|7091|7090|7084.7|7083.7|639
1632408000000|2021-09-23 14:40:00|7086.5|7085.5|7085.7|7084.7|7087.5|7086.5|7085.5|7084.5|315
1632408300000|2021-09-23 14:45:00|7086|7085|7090.5|7089.5|7090.7|7089.7|7085.7|7084.7|575
1632408600000|2021-09-23 14:50:00|7090|7089|7089|7088|7092|7091|7089|7088|717
1632408900000|2021-09-23 14:55:00|7089.2|7088.2|7089.2|7088.2|7090|7089|7087.2|7086.2|487
1632409200000|2021-09-23 15:00:00|7089|7088|7088.7|7087.7|7090|7089|7087|7086|406
1632409500000|2021-09-23 15:05:00|7088.5|7087.5|7091|7090|7091.7|7090.7|7088.5|7087.5|466
1632409800000|2021-09-23 15:10:00|7090.7|7089.7|7088.5|7087.5|7092.5|7091.5|7088.2|7087.2|682
1632410100000|2021-09-23 15:15:00|7088.7|7087.7|7085.5|7084.5|7088.7|7087.7|7082.5|7081.5|776
1632410400000|2021-09-23 15:20:00|7086|7085|7083|7082|7086|7085|7082.5|7081.5|911
1632410700000|2021-09-23 15:25:00|7082.5|7081.5|7077.5|7075.5|7084.5|7083.5|7077.5|7075.5|3543
1632411000000|2021-09-23 15:30:00|7078|7076|7079.5|7077.5|7081.2|7079.2|7076.7|7074.7|6162
1632411300000|2021-09-23 15:35:00|7079.2|7077.2|7083.2|7081.2|7084|7082|7078.5|7076.5|1226
1632411600000|2021-09-23 15:40:00|7083|7081|7082.7|7080.7|7083.2|7081.2|7078.5|7076.5|772
1632411900000|2021-09-23 15:45:00|7083|7081|7081.7|7079.7|7083|7081|7080.5|7078.5|274
1632412200000|2021-09-23 15:50:00|7082|7080|7084.2|7082.2|7084.2|7082.2|7081.5|7079.5|297
1632412500000|2021-09-23 15:55:00|7084|7082|7087.5|7085.5|7087.7|7085.7|7084|7082|437
1632412800000|2021-09-23 16:00:00|7087.7|7085.7|7086|7084|7087.7|7085.7|7084.5|7082.5|367
1632413100000|2021-09-23 16:05:00|7086.5|7084.5|7085|7083|7087.5|7085.5|7084.2|7082.2|215
1632413400000|2021-09-23 16:10:00|7085.2|7083.2|7084.2|7082.2|7086|7084|7083.5|7081.5|217
1632413700000|2021-09-23 16:15:00|7084.5|7082.5|7084.2|7082.2|7085.5|7083.5|7083.5|7081.5|91
1632414000000|2021-09-23 16:20:00|7084|7082|7081.2|7079.2|7084.5|7082.5|7081.2|7079.2|228
1632414300000|2021-09-23 16:25:00|7081.5|7079.5|7084.2|7082.2|7084.2|7082.2|7079.5|7077.5|147
1632414600000|2021-09-23 16:30:00|7084|7082|7085|7083|7086|7084|7083|7081|268
1632414900000|2021-09-23 16:35:00|7085.2|7083.2|7085.2|7083.2|7086.5|7084.5|7084|7082|72
1632415200000|2021-09-23 16:40:00|7085.5|7083.5|7086|7084|7086.5|7084.5|7084.5|7082.5|46
1632415500000|2021-09-23 16:45:00|7086.2|7084.2|7086.5|7084.5|7087|7085|7084.5|7082.5|85
1632415800000|2021-09-23 16:50:00|7086.7|7084.7|7086.7|7084.7|7087.7|7085.7|7086|7084|115
1632416100000|2021-09-23 16:55:00|7086.5|7084.5|7086|7084|7087.7|7085.7|7085|7083|160
1632416400000|2021-09-23 17:00:00|7086.2|7084.2|7088|7086|7088|7086|7085.5|7083.5|68
1632416700000|2021-09-23 17:05:00|7088.2|7086.2|7093.5|7091.5|7093.5|7091.5|7088|7086|346
1632417000000|2021-09-23 17:10:00|7093.2|7091.2|7092.5|7090.5|7093.2|7091.2|7090.5|7088.5|112
1632417300000|2021-09-23 17:15:00|7092.7|7090.7|7093.5|7091.5|7093.5|7091.5|7091|7089|132
1632417600000|2021-09-23 17:20:00|7093|7091|7092.5|7090.5|7093|7091|7091.5|7089.5|46
1632417900000|2021-09-23 17:25:00|7092.7|7090.7|7092.5|7090.5|7093.5|7091.5|7091.5|7089.5|82
1632418200000|2021-09-23 17:30:00|7093|7091|7094|7092|7094|7092|7092|7090|108
1632418500000|2021-09-23 17:35:00|7094.5|7092.5|7094.7|7092.7|7095|7093|7092.5|7090.5|86
1632418800000|2021-09-23 17:40:00|7095|7093|7095.7|7093.7|7095.7|7093.7|7093.7|7091.7|107
1632419100000|2021-09-23 17:45:00|7095.5|7093.5|7096|7094|7096.2|7094.2|7094.5|7092.5|68
1632419400000|2021-09-23 17:50:00|7096.2|7094.2|7097.5|7095.5|7098|7096|7095.7|7093.7|62
1632419700000|2021-09-23 17:55:00|7097.2|7095.2|7096.5|7094.5|7097.2|7095.2|7095.5|7093.5|78
1632420000000|2021-09-23 18:00:00|7096|7094|7096|7094|7097.5|7095.5|7094.7|7092.7|107
1632420300000|2021-09-23 18:05:00|7096.2|7094.2|7093.5|7091.5|7097.5|7095.5|7093.5|7091.5|82
1632420600000|2021-09-23 18:10:00|7093.2|7091.2|7093.2|7091.2|7094|7092|7092|7090|89
1632420900000|2021-09-23 18:15:00|7093.5|7091.5|7091.5|7089.5|7094|7092|7091|7089|68
1632421200000|2021-09-23 18:20:00|7091.7|7089.7|7091|7089|7092.7|7090.7|7090.5|7088.5|71
1632421500000|2021-09-23 18:25:00|7090.7|7088.7|7091|7089|7092|7090|7090.5|7088.5|61
1632421800000|2021-09-23 18:30:00|7091.2|7089.2|7093.2|7091.2|7093.2|7091.2|7091|7089|87
1632422100000|2021-09-23 18:35:00|7093.5|7091.5|7090.7|7088.7|7093.7|7091.7|7090.7|7088.7|98
1632422400000|2021-09-23 18:40:00|7091|7089|7089|7087|7091.2|7089.2|7087.7|7085.7|204
1632422700000|2021-09-23 18:45:00|7089.7|7087.7|7088|7086|7090.7|7088.7|7087.5|7085.5|55
1632423000000|2021-09-23 18:50:00|7087.7|7085.7|7086.5|7084.5|7089|7087|7086.2|7084.2|73
1632423300000|2021-09-23 18:55:00|7087|7085|7087.5|7085.5|7089|7087|7086.2|7084.2|106
1632423600000|2021-09-23 19:00:00|7088|7086|7089.2|7087.2|7089.5|7087.5|7087.5|7085.5|87
1632423900000|2021-09-23 19:05:00|7089.5|7087.5|7086.7|7084.7|7089.5|7087.5|7086.5|7084.5|36
1632424200000|2021-09-23 19:10:00|7086.5|7084.5|7085.7|7083.7|7087|7085|7085.2|7083.2|60
1632424500000|2021-09-23 19:15:00|7086|7084|7087|7085|7088|7086|7085.2|7083.2|81
1632424800000|2021-09-23 19:20:00|7086.7|7084.7|7089.5|7087.5|7089.5|7087.5|7086.2|7084.2|142
1632425100000|2021-09-23 19:25:00|7089.7|7087.7|7087.7|7085.7|7089.7|7087.7|7087.5|7085.5|73
1632425400000|2021-09-23 19:30:00|7088|7086|7089.5|7087.5|7089.5|7087.5|7086|7084|42
1632425700000|2021-09-23 19:35:00|7089.2|7087.2|7090.7|7088.7|7090.7|7088.7|7087|7085|93
1632426000000|2021-09-23 19:40:00|7090.5|7088.5|7090.2|7088.2|7092|7090|7089|7087|95
1632426300000|2021-09-23 19:45:00|7090|7088|7088.7|7086.7|7090|7088|7086.2|7084.2|130
1632426600000|2021-09-23 19:50:00|7089|7087|7089|7087|7091.2|7089.2|7087.5|7085.5|242
1632426900000|2021-09-23 19:55:00|7088.5|7086.5|7088.8|7084.8|7093|7091|7086.7|7083.2|324
1632427200000|2021-09-23 20:00:00|7089.2|7085.2|7086.5|7082.5|7090.4|7086.4|7086.1|7082.1|0
1632427500000|2021-09-23 20:05:00|7086.1|7082.1|7092.5|7088.5|7093.7|7089.7|7086.1|7082.1|0
1632427800000|2021-09-23 20:10:00|7092.9|7088.9|7092.5|7088.5|7095.5|7091.5|7091.4|7087.4|0
1632428100000|2021-09-23 20:15:00|7092.9|7088.9|7093|7089|7096.5|7092.5|7091.3|7087.3|0
1632428400000|2021-09-23 20:20:00|7093.4|7089.4|7092.2|7088.2|7095.9|7091.9|7092.2|7088.2|0
1632428700000|2021-09-23 20:25:00|7092.6|7088.6|7088.9|7084.9|7092.6|7088.6|7088.6|7084.6|0
1632429000000|2021-09-23 20:30:00|7088.1|7084.1|7091.3|7087.3|7091.3|7087.3|7087.1|7083.1|0
1632429300000|2021-09-23 20:35:00|7091.7|7087.7|7092.2|7088.2|7092.8|7088.8|7090.5|7086.5|0
1632429600000|2021-09-23 20:40:00|7092.6|7088.6|7093.6|7089.6|7093.6|7089.6|7091.1|7087.1|0
1632429900000|2021-09-23 20:45:00|7094.8|7090.8|7089.1|7085.1|7094.8|7090.8|7088.7|7084.7|0
1632430200000|2021-09-23 20:50:00|7088.9|7084.9|7093|7089|7093|7089|7088.2|7084.2|0
1632430500000|2021-09-23 20:55:00|7092.6|7088.6|7090.5|7086.5|7092.7|7088.7|7090.1|7086.1|0
1632430800000|2021-09-23 21:00:00|7090|7086|7090.6|7086.6|7090.7|7086.7|7089.5|7085.5|0
1632431100000|2021-09-23 21:05:00|7090.4|7086.4|7091.9|7087.9|7092|7088|7090.4|7086.4|0
1632431400000|2021-09-23 21:10:00|7091.8|7087.8|7091.4|7087.4|7091.8|7087.8|7091.3|7087.3|0
1632431700000|2021-09-23 21:15:00|7091.3|7087.3|7091.2|7087.2|7091.3|7087.3|7091.2|7087.2|0
1632432000000|2021-09-23 21:20:00|7091.3|7087.3|7091.3|7087.3|7091.6|7087.6|7091.3|7087.3|0
1632432300000|2021-09-23 21:25:00|7091.2|7087.2|7091.7|7087.7|7091.8|7087.8|7091.1|7087.1|0
1632432600000|2021-09-23 21:30:00|7091.6|7087.6|7092.2|7088.2|7092.2|7088.2|7091.6|7087.6|0
1632432900000|2021-09-23 21:35:00|7092.1|7088.1|7091.5|7087.5|7092.1|7088.1|7091.5|7087.5|0
1632433200000|2021-09-23 21:40:00|7091.4|7087.4|7091.1|7087.1|7091.4|7087.4|7090.7|7086.7|0
1632433500000|2021-09-23 21:45:00|7091|7087|7093.6|7089.6|7093.8|7089.8|7090.7|7086.7|0
1632433800000|2021-09-23 21:50:00|7093.9|7089.9|7094|7090|7094.1|7090.1|7093.8|7089.8|0
1632434100000|2021-09-23 21:55:00|7093.9|7089.9|7093.9|7089.9|7094.2|7090.2|7093.3|7089.3|0
1632434400000|2021-09-23 22:00:00|7092.7|7088.7|7094.5|7090.5|7095.3|7091.3|7092.7|7088.7|0
1632434700000|2021-09-23 22:05:00|7094.1|7090.1|7097.3|7093.3|7097.3|7093.3|7094.1|7090.1|0
1632435000000|2021-09-23 22:10:00|7096.9|7092.9|7096.3|7092.3|7099.5|7095.5|7096.3|7092.3|0
1632435300000|2021-09-23 22:15:00|7096.5|7092.5|7091.8|7087.8|7097.1|7093.1|7091.6|7087.6|0
1632435600000|2021-09-23 22:20:00|7091.9|7087.9|7091|7087|7092.3|7088.3|7090.2|7086.2|0
1632435900000|2021-09-23 22:25:00|7091.4|7087.4|7095.1|7091.1|7095.5|7091.5|7091|7087|0
1632436200000|2021-09-23 22:30:00|7095.9|7091.9|7092.3|7088.3|7096.7|7092.7|7092.3|7088.3|0
1632436500000|2021-09-23 22:35:00|7092.7|7088.7|7093.5|7089.5|7093.7|7089.7|7092.5|7088.5|0
1632436800000|2021-09-23 22:40:00|7093.7|7089.7|7094.3|7090.3|7095.1|7091.1|7093.5|7089.5|0
1632437100000|2021-09-23 22:45:00|7094.4|7090.4|7095.5|7091.5|7095.5|7091.5|7094.4|7090.4|0
1632437400000|2021-09-23 22:50:00|7095.3|7091.3|7095.3|7091.3|7095.5|7091.5|7094.9|7090.9|0
1632437700000|2021-09-23 22:55:00|7095.2|7091.2|7094.8|7090.8|7095.2|7091.2|7094|7090|0
1632438000000|2021-09-23 23:00:00|7095.2|7091.2|7095.5|7091.5|7096|7092|7094.7|7090.7|0
1632438300000|2021-09-23 23:05:00|7095.1|7091.1|7095.9|7091.9|7095.9|7091.9|7095.1|7091.1|0
1632438600000|2021-09-23 23:10:00|7096.3|7092.3|7095.9|7091.9|7097.3|7093.3|7095.9|7091.9|0
1632438900000|2021-09-23 23:15:00|7096.1|7092.1|7096.7|7092.7|7097.1|7093.1|7096.1|7092.1|0
1632439200000|2021-09-23 23:20:00|7096.3|7092.3|7095.5|7091.5|7097.5|7093.5|7095.1|7091.1|0
1632439500000|2021-09-23 23:25:00|7095.9|7091.9|7095.1|7091.1|7097.1|7093.1|7095.1|7091.1|0
1632439800000|2021-09-23 23:30:00|7094.7|7090.7|7097.3|7093.3|7097.3|7093.3|7090.6|7086.6|0
1632440100000|2021-09-23 23:35:00|7096.9|7092.9|7098.1|7094.1|7098.1|7094.1|7096.5|7092.5|0
1632440400000|2021-09-23 23:40:00|7097.7|7093.7|7096.9|7092.9|7098.9|7094.9|7096.5|7092.5|0
1632440700000|2021-09-23 23:45:00|7097.3|7093.3|7094.5|7090.5|7097.3|7093.3|7093.3|7089.3|0
1632441000000|2021-09-23 23:50:00|7094.1|7090.1|7095.7|7091.7|7096.1|7092.1|7094.1|7090.1|0
1632441300000|2021-09-23 23:55:00|7095.3|7091.3|7094.3|7090.3|7096.3|7092.3|7093.9|7089.9|0
1632441600000|2021-09-24 00:00:00|7094.5|7090.5|7092|7089|7094.7|7091.2|7090.2|7087.2|90
1632441900000|2021-09-24 00:05:00|7090.7|7087.7|7086.7|7083.7|7090.7|7087.7|7085.2|7082.2|20
1632442200000|2021-09-24 00:10:00|7086.2|7083.2|7090|7087|7091|7088|7085.7|7082.7|56
1632442500000|2021-09-24 00:15:00|7090.2|7087.2|7099.2|7096.2|7100.2|7097.2|7090.2|7087.2|297
1632442800000|2021-09-24 00:20:00|7099.5|7096.5|7100.2|7097.2|7102.2|7099.2|7099.5|7096.5|71
1632443100000|2021-09-24 00:25:00|7100.7|7097.7|7094.5|7091.5|7102.5|7099.5|7094.2|7091.2|45
1632443400000|2021-09-24 00:30:00|7094|7091|7093|7090|7096.5|7093.5|7093|7090|15
1632443700000|2021-09-24 00:35:00|7093.2|7090.2|7091.5|7088.5|7095.2|7092.2|7091|7088|28
1632444000000|2021-09-24 00:40:00|7091.2|7088.2|7089.5|7086.5|7091.5|7088.5|7088.5|7085.5|15
1632444300000|2021-09-24 00:45:00|7089.7|7086.7|7087.7|7084.7|7090|7087|7087|7084|6
1632444600000|2021-09-24 00:50:00|7087.5|7084.5|7085.7|7082.7|7087.5|7084.5|7085.7|7082.7|14
1632444900000|2021-09-24 00:55:00|7086.2|7083.2|7086|7083|7086.7|7083.7|7085.7|7082.7|6
1632445200000|2021-09-24 01:00:00|7086.2|7083.2|7087|7084|7088.2|7085.2|7086|7083|19
1632445500000|2021-09-24 01:05:00|7086.7|7083.7|7085.5|7082.5|7089.2|7086.2|7085.5|7082.5|15
1632445800000|2021-09-24 01:10:00|7085.2|7082.2|7088.5|7085.5|7088.7|7085.7|7084.5|7081.5|36
1632446100000|2021-09-24 01:15:00|7088.7|7085.7|7089.5|7086.5|7090.5|7087.5|7087.5|7084.5|39
1632446400000|2021-09-24 01:20:00|7089.7|7086.7|7090|7087|7091.5|7088.5|7089.7|7086.7|6
1632446700000|2021-09-24 01:25:00|7090.2|7087.2|7091.7|7088.7|7092.5|7089.5|7088|7085|28
1632447000000|2021-09-24 01:30:00|7092|7089|7089.5|7086.5|7093|7090|7089|7086|27
1632447300000|2021-09-24 01:35:00|7089.2|7086.2|7089|7086|7090.7|7087.7|7086.7|7083.7|13
1632447600000|2021-09-24 01:40:00|7089.2|7086.2|7084.5|7081.5|7089.5|7086.5|7083.7|7080.7|30
1632447900000|2021-09-24 01:45:00|7084|7081|7081|7078|7084|7081|7080.5|7077.5|29
1632448200000|2021-09-24 01:50:00|7080.5|7077.5|7081.7|7078.7|7083|7080|7080.2|7077.2|15
1632448500000|2021-09-24 01:55:00|7078|7075|7075.7|7072.7|7081.2|7078.2|7074.5|7071.5|106
1632448800000|2021-09-24 02:00:00|7076|7073|7079|7076|7079.7|7076.7|7075.5|7072.5|47
1632449100000|2021-09-24 02:05:00|7079.5|7076.5|7083|7080|7083|7080|7079.5|7076.5|7
1632449400000|2021-09-24 02:10:00|7083.2|7080.2|7080.5|7077.5|7083.5|7080.5|7078.5|7075.5|7
1632449700000|2021-09-24 02:15:00|7080|7077|7078.5|7075.5|7080|7077|7077|7074|10
1632450000000|2021-09-24 02:20:00|7078.2|7075.2|7079.5|7076.5|7080|7077|7077.7|7074.7|10
1632450300000|2021-09-24 02:25:00|7079.7|7076.7|7079.2|7076.2|7080.5|7077.5|7078.2|7075.2|17
1632450600000|2021-09-24 02:30:00|7080.5|7077.5|7080.5|7077.5|7082.7|7079.7|7079.5|7076.5|12
1632450900000|2021-09-24 02:35:00|7080.7|7077.7|7080|7077|7081.2|7078.2|7079.2|7076.2|10
1632451200000|2021-09-24 02:40:00|7080.2|7077.2|7083|7080|7083.5|7080.5|7079.2|7076.2|24
1632451500000|2021-09-24 02:45:00|7082.7|7079.7|7080.2|7077.2|7082.7|7079.7|7079.5|7076.5|22
1632451800000|2021-09-24 02:50:00|7080.5|7077.5|7080.7|7077.7|7082.2|7079.2|7080.5|7077.5|27
1632452100000|2021-09-24 02:55:00|7081.5|7078.5|7080.5|7077.5|7081.5|7078.5|7080.5|7077.5|2
1632452400000|2021-09-24 03:00:00|7080.2|7077.2|7081.5|7078.5|7082|7079|7078.7|7075.7|10
1632452700000|2021-09-24 03:05:00|7081|7078|7080|7077|7081|7078|7079|7076|0
1632453000000|2021-09-24 03:10:00|7080.5|7077.5|7080.2|7077.2|7081.5|7078.5|7079.2|7076.2|1
1632453300000|2021-09-24 03:15:00|7080.7|7077.7|7079|7076|7081.7|7078.7|7079|7076|11
1632453600000|2021-09-24 03:20:00|7079.2|7076.2|7082.5|7079.5|7084.5|7081.5|7076.5|7073.5|96
1632453900000|2021-09-24 03:25:00|7082.2|7079.2|7080.2|7077.2|7083.5|7080.5|7080|7077|17
1632454200000|2021-09-24 03:30:00|7080|7077|7081|7078|7082|7079|7080|7077|4
1632454500000|2021-09-24 03:35:00|7081.2|7078.2|7078.7|7075.7|7081.5|7078.5|7078.5|7075.5|8
1632454800000|2021-09-24 03:40:00|7079|7076|7081|7078|7083|7080|7079|7076|1
1632455100000|2021-09-24 03:45:00|7080.5|7077.5|7081.5|7078.5|7083|7080|7079.5|7076.5|0
1632455400000|2021-09-24 03:50:00|7081|7078|7081|7078|7082|7079|7080.2|7077.2|5
1632455700000|2021-09-24 03:55:00|7080.7|7077.7|7080.5|7077.5|7081.5|7078.5|7079.5|7076.5|6
1632456000000|2021-09-24 04:00:00|7080.2|7077.2|7081.5|7078.5|7082|7079|7078.7|7075.7|4
1632456300000|2021-09-24 04:05:00|7081|7078|7079.5|7076.5|7081|7078|7079.2|7076.2|1
1632456600000|2021-09-24 04:10:00|7080|7077|7078.7|7075.7|7080.5|7077.5|7078.7|7075.7|3
1632456900000|2021-09-24 04:15:00|7078.5|7075.5|7079|7076|7079|7076|7077.7|7074.7|2
1632457200000|2021-09-24 04:20:00|7079.2|7076.2|7079.2|7076.2|7079.7|7076.7|7079|7076|4
1632457500000|2021-09-24 04:25:00|7079|7076|7078.7|7075.7|7079.5|7076.5|7078.5|7075.5|2
1632457800000|2021-09-24 04:30:00|7078.5|7075.5|7080.5|7077.5|7081|7078|7078|7075|10
1632458100000|2021-09-24 04:35:00|7080|7077|7079.5|7076.5|7081.2|7078.2|7079|7076|0
1632458400000|2021-09-24 04:40:00|7079|7076|7080.2|7077.2|7080.5|7077.5|7078.7|7075.7|0
1632458700000|2021-09-24 04:45:00|7080|7077|7080.5|7077.5|7081.5|7078.5|7080|7077|1
1632459000000|2021-09-24 04:50:00|7080.7|7077.7|7079.2|7076.2|7081.5|7078.5|7079.2|7076.2|0
1632459300000|2021-09-24 04:55:00|7079.5|7076.5|7079.2|7076.2|7080|7077|7078.7|7075.7|3
1632459600000|2021-09-24 05:00:00|7080|7077|7078|7075|7081|7078|7076.5|7073.5|16
1632459900000|2021-09-24 05:05:00|7077.7|7074.7|7076.7|7073.7|7079.5|7076.5|7076.7|7073.7|18
1632460200000|2021-09-24 05:10:00|7076.5|7073.5|7079|7076|7079|7076|7075|7072|12
1632460500000|2021-09-24 05:15:00|7078.7|7075.7|7077|7074|7079.7|7076.7|7077|7074|32
1632460800000|2021-09-24 05:20:00|7077.2|7074.2|7074.7|7071.7|7078.2|7075.2|7073.7|7070.7|67
1632461100000|2021-09-24 05:25:00|7075|7072|7074.5|7071.5|7075.5|7072.5|7072|7069|42
1632461400000|2021-09-24 05:30:00|7074.7|7071.7|7078.2|7075.2|7078.2|7075.2|7074.5|7071.5|17
1632461700000|2021-09-24 05:35:00|7078.7|7075.7|7078.2|7075.2|7079.2|7076.2|7077.2|7074.2|20
1632462000000|2021-09-24 05:40:00|7077.7|7074.7|7078.5|7075.5|7079.7|7076.7|7077.5|7074.5|32
1632462300000|2021-09-24 05:45:00|7078.7|7075.7|7080|7077|7080|7077|7077|7074|34
1632462600000|2021-09-24 05:50:00|7079.7|7076.7|7083.7|7080.7|7083.7|7080.7|7078.5|7075.5|73
1632462900000|2021-09-24 05:55:00|7083.2|7080.2|7082.7|7079.7|7083.7|7080.7|7082.2|7079.2|34
1632463200000|2021-09-24 06:00:00|7082.2|7080.2|7085.5|7083.5|7086|7084|7079.2|7077.2|332
1632463500000|2021-09-24 06:05:00|7085.7|7083.7|7096.2|7094.2|7096.7|7094.7|7085.7|7083.7|428
1632463800000|2021-09-24 06:10:00|7095.7|7093.7|7091.7|7089.7|7095.7|7093.7|7089.7|7087.7|216
1632464100000|2021-09-24 06:15:00|7091.2|7089.2|7088.7|7086.7|7091.2|7089.2|7086|7084|234
1632464400000|2021-09-24 06:20:00|7088.5|7086.5|7087.7|7085.7|7091.7|7089.7|7086.7|7084.7|204
1632464700000|2021-09-24 06:25:00|7087.5|7085.5|7085.2|7083.2|7087.5|7085.5|7083.2|7081.2|180
1632465000000|2021-09-24 06:30:00|7084.7|7082.7|7080.2|7078.2|7086.2|7084.2|7080.2|7078.2|189
1632465300000|2021-09-24 06:35:00|7081.2|7079.2|7084|7082|7084.2|7082.2|7079.2|7077.2|220
1632465600000|2021-09-24 06:40:00|7083.5|7081.5|7083.2|7081.2|7086.2|7084.2|7081.7|7079.7|155
1632465900000|2021-09-24 06:45:00|7082.7|7080.7|7080.2|7078.2|7082.7|7080.7|7080|7078|114
1632466200000|2021-09-24 06:50:00|7080.5|7078.5|7075.7|7073.7|7081.5|7079.5|7075.7|7073.7|137
1632466500000|2021-09-24 06:55:00|7075.5|7073.5|7074.7|7072.7|7076.5|7074.5|7066.2|7064.2|620
1632466800000|2021-09-24 07:00:00|7075.2|7073.2|7058.5|7057.5|7078.7|7077.7|7058.5|7057.5|2911
1632467100000|2021-09-24 07:05:00|7058.2|7057.2|7058.7|7057.7|7062.2|7061.2|7047.7|7046.7|1991
1632467400000|2021-09-24 07:10:00|7058.2|7057.2|7060.7|7059.7|7062.5|7061.5|7052.7|7051.7|1122
1632467700000|2021-09-24 07:15:00|7060.5|7059.5|7068.5|7067.5|7068.7|7067.7|7055.7|7054.7|725
1632468000000|2021-09-24 07:20:00|7068.2|7067.2|7056.2|7055.2|7068.5|7067.5|7055.2|7054.2|773
1632468300000|2021-09-24 07:25:00|7056.5|7055.5|7055.7|7054.7|7060.5|7059.5|7053.2|7052.2|767
1632468600000|2021-09-24 07:30:00|7056|7055|7053|7052|7056|7055|7046|7045|1150
1632468900000|2021-09-24 07:35:00|7053.2|7052.2|7056.2|7055.2|7062|7061|7053|7052|950
1632469200000|2021-09-24 07:40:00|7057.8|7056.8|7060.1|7059.1|7061.3|7060.3|7054.8|7053.8|641
1632469500000|2021-09-24 07:45:00|7059.6|7058.6|7058.8|7057.8|7059.8|7058.8|7054.6|7053.6|726
1632469800000|2021-09-24 07:50:00|7059.1|7058.1|7065.8|7064.8|7066.1|7065.1|7059.1|7058.1|644
1632470100000|2021-09-24 07:55:00|7065.6|7064.6|7054.3|7053.3|7065.8|7064.8|7053.1|7052.1|632
1632470400000|2021-09-24 08:00:00|7054.1|7053.1|7055.6|7054.6|7057.3|7056.3|7050.1|7049.1|835
1632470700000|2021-09-24 08:05:00|7055.8|7054.8|7050.6|7049.6|7056.3|7055.3|7049.6|7048.6|651
1632471000000|2021-09-24 08:10:00|7050.8|7049.8|7050.6|7049.6|7055.1|7054.1|7048.6|7047.6|788
1632471300000|2021-09-24 08:15:00|7051.1|7050.1|7045.6|7044.6|7051.1|7050.1|7045.1|7044.1|775
1632471600000|2021-09-24 08:20:00|7045.8|7044.8|7054.6|7053.6|7054.6|7053.6|7044.6|7043.6|768
1632471900000|2021-09-24 08:25:00|7054.3|7053.3|7053.6|7052.6|7057.1|7056.1|7050.6|7049.6|512
1632472200000|2021-09-24 08:30:00|7053.8|7052.8|7060.6|7059.6|7060.6|7059.6|7053.1|7052.1|463
1632472500000|2021-09-24 08:35:00|7060.3|7059.3|7058.1|7057.1|7060.3|7059.3|7054.6|7053.6|296
1632472800000|2021-09-24 08:40:00|7058.3|7057.3|7061.1|7060.1|7061.6|7060.6|7057.3|7056.3|328
1632473100000|2021-09-24 08:45:00|7061.3|7060.3|7060.3|7059.3|7061.6|7060.6|7055.8|7054.8|490
1632473400000|2021-09-24 08:50:00|7060.6|7059.6|7064.6|7063.6|7064.6|7063.6|7059.6|7058.6|437
1632473700000|2021-09-24 08:55:00|7065.3|7064.3|7070.3|7069.3|7070.3|7069.3|7064.1|7063.1|441
1632474000000|2021-09-24 09:00:00|7070.1|7069.1|7067.3|7066.3|7070.6|7069.6|7066.6|7065.6|389
1632474300000|2021-09-24 09:05:00|7067.6|7066.6|7066.3|7065.3|7069.6|7068.6|7064.1|7063.1|480
1632474600000|2021-09-24 09:10:00|7066.6|7065.6|7064.8|7063.8|7066.6|7065.6|7061.8|7060.8|474
1632474900000|2021-09-24 09:15:00|7064.6|7063.6|7062.8|7061.8|7066.1|7065.1|7060.8|7059.8|425
1632475200000|2021-09-24 09:20:00|7063.1|7062.1|7066.3|7065.3|7067.3|7066.3|7062.1|7061.1|790
1632475500000|2021-09-24 09:25:00|7066.6|7065.6|7063.6|7062.6|7069.3|7068.3|7063.1|7062.1|328
1632475800000|2021-09-24 09:30:00|7063.8|7062.8|7063.6|7062.6|7065.3|7064.3|7060.1|7059.1|303
1632476100000|2021-09-24 09:35:00|7063.3|7062.3|7066.1|7065.1|7066.6|7065.6|7063.3|7062.3|197
1632476400000|2021-09-24 09:40:00|7066.3|7065.3|7062.6|7061.6|7066.6|7065.6|7061.8|7060.8|269
1632476700000|2021-09-24 09:45:00|7062.8|7061.8|7056.8|7055.8|7063.6|7062.6|7055.8|7054.8|273
1632477000000|2021-09-24 09:50:00|7056.6|7055.6|7054.3|7053.3|7057.1|7056.1|7052.1|7051.1|531
1632477300000|2021-09-24 09:55:00|7054.6|7053.6|7052.3|7051.3|7056.6|7055.6|7049.1|7048.1|733
1632477600000|2021-09-24 10:00:00|7052.1|7051.1|7050.1|7049.1|7054.3|7053.3|7048.6|7047.6|613
1632477900000|2021-09-24 10:05:00|7050.6|7049.6|7057.3|7056.3|7058.6|7057.6|7048.1|7047.1|463
1632478200000|2021-09-24 10:10:00|7057.6|7056.6|7054.1|7053.1|7059.1|7058.1|7053.3|7052.3|282
1632478500000|2021-09-24 10:15:00|7053.6|7052.6|7057.8|7056.8|7060.3|7059.3|7052.8|7051.8|335
1632478800000|2021-09-24 10:20:00|7058.1|7057.1|7063.6|7062.6|7065.6|7064.6|7056.1|7055.1|549
1632479100000|2021-09-24 10:25:00|7063.8|7062.8|7062.8|7061.8|7067.3|7066.3|7060.3|7059.3|284
1632479400000|2021-09-24 10:30:00|7063.3|7062.3|7064.1|7063.1|7066.1|7065.1|7061.3|7060.3|421
1632479700000|2021-09-24 10:35:00|7063.8|7062.8|7061.1|7060.1|7064.6|7063.6|7060.6|7059.6|175
1632480000000|2021-09-24 10:40:00|7060.8|7059.8|7065.6|7064.6|7065.6|7064.6|7060.3|7059.3|169
1632480300000|2021-09-24 10:45:00|7065.1|7064.1|7064.8|7063.8|7065.6|7064.6|7062.1|7061.1|175
1632480600000|2021-09-24 10:50:00|7065.1|7064.1|7065.6|7064.6|7065.8|7064.8|7063.1|7062.1|223
1632480900000|2021-09-24 10:55:00|7065.1|7064.1|7065.3|7064.3|7065.3|7064.3|7060.6|7059.6|290
1632481200000|2021-09-24 11:00:00|7065.6|7064.6|7063.6|7062.6|7065.8|7064.8|7062.1|7061.1|217
1632481500000|2021-09-24 11:05:00|7064.1|7063.1|7069.1|7068.1|7069.6|7068.6|7064.1|7063.1|221
1632481800000|2021-09-24 11:10:00|7069.6|7068.6|7063.3|7062.3|7069.8|7068.8|7062.1|7061.1|321
1632482100000|2021-09-24 11:15:00|7063.1|7062.1|7063.8|7062.8|7063.8|7062.8|7060.6|7059.6|311
1632482400000|2021-09-24 11:20:00|7064.1|7063.1|7063.6|7062.6|7066.8|7065.8|7063.3|7062.3|200
1632482700000|2021-09-24 11:25:00|7063.8|7062.8|7068.1|7067.1|7068.1|7067.1|7063.1|7062.1|209
1632483000000|2021-09-24 11:30:00|7068.3|7067.3|7068.8|7067.8|7069.6|7068.6|7065.1|7064.1|243
1632483300000|2021-09-24 11:35:00|7068.6|7067.6|7067.1|7066.1|7069.6|7068.6|7065.3|7064.3|163
1632483600000|2021-09-24 11:40:00|7066.9|7065.9|7063.4|7062.4|7067.1|7066.1|7062.4|7061.4|209
1632483900000|2021-09-24 11:45:00|7063.6|7062.6|7064.4|7063.4|7064.9|7063.9|7061.4|7060.4|249
1632484200000|2021-09-24 11:50:00|7064.6|7063.6|7060.6|7059.6|7064.9|7063.9|7060.6|7059.6|180
1632484500000|2021-09-24 11:55:00|7060.4|7059.4|7058.4|7057.4|7061.9|7060.9|7058.4|7057.4|328
1632484800000|2021-09-24 12:00:00|7058.1|7057.1|7055.9|7054.9|7058.1|7057.1|7055.4|7054.4|366
1632485100000|2021-09-24 12:05:00|7056.4|7055.4|7054.6|7053.6|7056.4|7055.4|7052.9|7051.9|788
1632485400000|2021-09-24 12:10:00|7054.4|7053.4|7041.4|7040.4|7054.4|7053.4|7040.4|7039.4|1474
1632485700000|2021-09-24 12:15:00|7041.1|7040.1|7047.9|7046.9|7049.1|7048.1|7041.1|7040.1|857
1632486000000|2021-09-24 12:20:00|7048.1|7047.1|7049.4|7048.4|7049.9|7048.9|7046.4|7045.4|267
1632486300000|2021-09-24 12:25:00|7049.6|7048.6|7053.4|7052.4|7053.6|7052.6|7048.9|7047.9|330
1632486600000|2021-09-24 12:30:00|7053.1|7052.1|7047.6|7046.6|7053.6|7052.6|7047.4|7046.4|277
1632486900000|2021-09-24 12:35:00|7047.9|7046.9|7050.9|7049.9|7051.4|7050.4|7047.6|7046.6|169
1632487200000|2021-09-24 12:40:00|7051.1|7050.1|7051.6|7050.6|7051.9|7050.9|7049.1|7048.1|144
1632487500000|2021-09-24 12:45:00|7051.9|7050.9|7048.9|7047.9|7052.4|7051.4|7047.1|7046.1|248
1632487800000|2021-09-24 12:50:00|7049.1|7048.1|7048.6|7047.6|7050.6|7049.6|7046.1|7045.1|232
1632488100000|2021-09-24 12:55:00|7048.9|7047.9|7051.9|7050.9|7052.1|7051.1|7048.6|7047.6|148
1632488400000|2021-09-24 13:00:00|7051.6|7050.6|7052.1|7051.1|7052.4|7051.4|7050.4|7049.4|280
1632488700000|2021-09-24 13:05:00|7052.4|7051.4|7051.1|7050.1|7052.9|7051.9|7050.6|7049.6|308
1632489000000|2021-09-24 13:10:00|7051.4|7050.4|7049.6|7048.6|7051.4|7050.4|7048.9|7047.9|229
1632489300000|2021-09-24 13:15:00|7049.4|7048.4|7049.9|7048.9|7050.9|7049.9|7048.4|7047.4|235
1632489600000|2021-09-24 13:20:00|7050.1|7049.1|7050.4|7049.4|7050.9|7049.9|7047.9|7046.9|313
1632489900000|2021-09-24 13:25:00|7050.6|7049.6|7052.4|7051.4|7052.9|7051.9|7049.1|7048.1|352
1632490200000|2021-09-24 13:30:00|7052.1|7051.1|7066.6|7065.6|7067.4|7066.4|7051.6|7050.6|1080
1632490500000|2021-09-24 13:35:00|7066.9|7065.9|7067.1|7066.1|7069.4|7068.4|7065.4|7064.4|937
1632490800000|2021-09-24 13:40:00|7067.4|7066.4|7069.1|7068.1|7071.4|7070.4|7066.4|7065.4|703
1632491100000|2021-09-24 13:45:00|7069.4|7068.4|7061.4|7060.4|7070.6|7069.6|7059.4|7058.4|645
1632491400000|2021-09-24 13:50:00|7061.1|7060.1|7066.1|7065.1|7067.9|7066.9|7061.1|7060.1|796
1632491700000|2021-09-24 13:55:00|7065.9|7064.9|7071.9|7070.9|7071.9|7070.9|7063.9|7062.9|948
1632492000000|2021-09-24 14:00:00|7071.6|7070.6|7075.4|7074.4|7076.4|7075.4|7071.4|7070.4|1147
1632492300000|2021-09-24 14:05:00|7075.9|7074.9|7069.9|7068.9|7076.4|7075.4|7069.4|7068.4|689
1632492600000|2021-09-24 14:10:00|7069.6|7068.6|7061.9|7060.9|7070.4|7069.4|7061.6|7060.6|749
1632492900000|2021-09-24 14:15:00|7061.6|7060.6|7065.9|7064.9|7067.4|7066.4|7060.4|7059.4|732
1632493200000|2021-09-24 14:20:00|7066.1|7065.1|7063.4|7062.4|7068.9|7067.9|7063.4|7062.4|952
1632493500000|2021-09-24 14:25:00|7063.9|7062.9|7061.6|7060.6|7069.4|7068.4|7060.9|7059.9|865
1632493800000|2021-09-24 14:30:00|7061.4|7060.4|7063.6|7062.6|7065.9|7064.9|7058.9|7057.9|799
1632494100000|2021-09-24 14:35:00|7063.9|7062.9|7062.4|7061.4|7067.4|7066.4|7060.6|7059.6|577
1632494400000|2021-09-24 14:40:00|7062.6|7061.6|7061.9|7060.9|7066.4|7065.4|7061.9|7060.9|526
1632494700000|2021-09-24 14:45:00|7062.4|7061.4|7064.9|7063.9|7065.9|7064.9|7057.9|7056.9|463
1632495000000|2021-09-24 14:50:00|7064.6|7063.6|7059.6|7058.6|7065.1|7064.1|7057.9|7056.9|530
1632495300000|2021-09-24 14:55:00|7059.9|7058.9|7060.4|7059.4|7061.1|7060.1|7058.4|7057.4|339
1632495600000|2021-09-24 15:00:00|7060.6|7059.6|7064.6|7063.6|7064.9|7063.9|7058.9|7057.9|695
1632495900000|2021-09-24 15:05:00|7064.4|7063.4|7060.6|7059.6|7064.4|7063.4|7059.6|7058.6|421
1632496200000|2021-09-24 15:10:00|7060.9|7059.9|7057.9|7056.9|7061.1|7060.1|7057.6|7056.6|337
1632496500000|2021-09-24 15:15:00|7057.4|7056.4|7057.4|7056.4|7058.4|7057.4|7055.9|7054.9|683
1632496800000|2021-09-24 15:20:00|7056.9|7055.9|7054.9|7053.9|7057.9|7056.9|7054.4|7053.4|888
1632497100000|2021-09-24 15:25:00|7054.4|7053.4|7053.4|7051.4|7056.6|7055.6|7051.9|7050.9|2559
1632497400000|2021-09-24 15:30:00|7054.4|7052.4|7054.4|7052.4|7057.1|7055.1|7051.9|7049.9|3491
1632497700000|2021-09-24 15:35:00|7054.1|7052.1|7053.4|7051.4|7054.9|7052.9|7048.9|7046.9|1130
1632498000000|2021-09-24 15:40:00|7053.9|7051.9|7051.6|7049.6|7054.9|7052.9|7051.4|7049.4|395
1632498300000|2021-09-24 15:45:00|7051.9|7049.9|7052.4|7050.4|7052.9|7050.9|7048.9|7046.9|392
1632498600000|2021-09-24 15:50:00|7052.6|7050.6|7058.9|7056.9|7060.1|7058.1|7052.4|7050.4|319
1632498900000|2021-09-24 15:55:00|7058.4|7056.4|7060.1|7058.1|7060.9|7058.9|7056.9|7054.9|493
1632499200000|2021-09-24 16:00:00|7059.9|7057.9|7058.9|7056.9|7060.6|7058.6|7057.4|7055.4|203
1632499500000|2021-09-24 16:05:00|7058.6|7056.6|7060.9|7058.9|7060.9|7058.9|7057.9|7055.9|122
1632499800000|2021-09-24 16:10:00|7061.1|7059.1|7062.4|7060.4|7063.4|7061.4|7059.9|7057.9|197
1632500100000|2021-09-24 16:15:00|7061.9|7059.9|7062.1|7060.1|7062.9|7060.9|7061.1|7059.1|173
1632500400000|2021-09-24 16:20:00|7062.4|7060.4|7062.4|7060.4|7062.9|7060.9|7060.9|7058.9|162
1632500700000|2021-09-24 16:25:00|7062.6|7060.6|7060.4|7058.4|7063.4|7061.4|7060.4|7058.4|229
1632501000000|2021-09-24 16:30:00|7060.9|7058.9|7058.6|7056.6|7061.9|7059.9|7058.4|7056.4|230
1632501300000|2021-09-24 16:35:00|7058.9|7056.9|7061.4|7059.4|7062.6|7060.6|7058.9|7056.9|117
1632501600000|2021-09-24 16:40:00|7061.6|7059.6|7062.4|7060.4|7063.9|7061.9|7061.4|7059.4|120
1632501900000|2021-09-24 16:45:00|7062.1|7060.1|7062.4|7060.4|7062.9|7060.9|7060.4|7058.4|66
1632502200000|2021-09-24 16:50:00|7062.1|7060.1|7062.4|7060.4|7062.9|7060.9|7061.6|7059.6|64
1632502500000|2021-09-24 16:55:00|7061.9|7059.9|7062.4|7060.4|7062.9|7060.9|7060.4|7058.4|227
1632502800000|2021-09-24 17:00:00|7062.6|7060.6|7063.4|7061.4|7064.9|7062.9|7061.6|7059.6|148
1632503100000|2021-09-24 17:05:00|7063.6|7061.6|7064.4|7062.4|7065.4|7063.4|7063.4|7061.4|113
1632503400000|2021-09-24 17:10:00|7063.9|7061.9|7064.9|7062.9|7065.4|7063.4|7062.9|7060.9|80
1632503700000|2021-09-24 17:15:00|7064.4|7062.4|7062.9|7060.9|7064.4|7062.4|7062.4|7060.4|89
1632504000000|2021-09-24 17:20:00|7063.1|7061.1|7062.9|7060.9|7064.4|7062.4|7061.9|7059.9|69
1632504300000|2021-09-24 17:25:00|7063.1|7061.1|7065.4|7063.4|7065.4|7063.4|7062.9|7060.9|62
1632504600000|2021-09-24 17:30:00|7065.1|7063.1|7062.6|7060.6|7065.4|7063.4|7062.1|7060.1|188
1632504900000|2021-09-24 17:35:00|7062.9|7060.9|7063.4|7061.4|7063.9|7061.9|7061.9|7059.9|107
1632505200000|2021-09-24 17:40:00|7063.1|7061.1|7063.9|7061.9|7063.9|7061.9|7061.4|7059.4|58
1632505500000|2021-09-24 17:45:00|7063.4|7061.4|7064.9|7062.9|7064.9|7062.9|7063.4|7061.4|66
1632505800000|2021-09-24 17:50:00|7064.6|7062.6|7061.9|7059.9|7064.9|7062.9|7061.9|7059.9|61
1632506100000|2021-09-24 17:55:00|7062.1|7060.1|7061.9|7059.9|7062.9|7060.9|7061.4|7059.4|60
1632506400000|2021-09-24 18:00:00|7062.1|7060.1|7064.1|7062.1|7064.1|7062.1|7061.9|7059.9|72
1632506700000|2021-09-24 18:05:00|7064.4|7062.4|7062.6|7060.6|7064.9|7062.9|7062.4|7060.4|71
1632507000000|2021-09-24 18:10:00|7062.9|7060.9|7061.9|7059.9|7063.4|7061.4|7061.4|7059.4|34
1632507300000|2021-09-24 18:15:00|7062.4|7060.4|7063.9|7061.9|7064.4|7062.4|7061.9|7059.9|19
1632507600000|2021-09-24 18:20:00|7064.4|7062.4|7064.4|7062.4|7064.9|7062.9|7063.4|7061.4|22
1632507900000|2021-09-24 18:25:00|7064.6|7062.6|7064.9|7062.9|7065.1|7063.1|7063.9|7061.9|45
1632508200000|2021-09-24 18:30:00|7065.1|7063.1|7066.6|7064.6|7066.9|7064.9|7064.9|7062.9|62
1632508500000|2021-09-24 18:35:00|7066.9|7064.9|7067.4|7065.4|7067.4|7065.4|7066.4|7064.4|36
1632508800000|2021-09-24 18:40:00|7067.9|7065.9|7067.4|7065.4|7067.9|7065.9|7066.9|7064.9|66
1632509100000|2021-09-24 18:45:00|7066.9|7064.9|7066.4|7064.4|7067.9|7065.9|7066.4|7064.4|65
1632509400000|2021-09-24 18:50:00|7066.9|7064.9|7069.6|7067.6|7069.6|7067.6|7066.4|7064.4|82
1632509700000|2021-09-24 18:55:00|7069.9|7067.9|7072.6|7070.6|7072.9|7070.9|7068.4|7066.4|92
1632510000000|2021-09-24 19:00:00|7072.4|7070.4|7070.4|7068.4|7072.4|7070.4|7069.4|7067.4|91
1632510300000|2021-09-24 19:05:00|7070.1|7068.1|7066.9|7064.9|7070.1|7068.1|7066.1|7064.1|79
1632510600000|2021-09-24 19:10:00|7067.1|7065.1|7069.4|7067.4|7069.4|7067.4|7066.4|7064.4|84
1632510900000|2021-09-24 19:15:00|7068.9|7066.9|7067.1|7065.1|7069.9|7067.9|7067.1|7065.1|71
1632511200000|2021-09-24 19:20:00|7066.9|7064.9|7071.1|7069.1|7072.6|7070.6|7066.9|7064.9|92
1632511500000|2021-09-24 19:25:00|7071.4|7069.4|7070.4|7068.4|7071.9|7069.9|7069.9|7067.9|84
1632511800000|2021-09-24 19:30:00|7070.9|7068.9|7071.1|7069.1|7072.4|7070.4|7070.6|7068.6|97
1632512100000|2021-09-24 19:35:00|7071.4|7069.4|7071.1|7069.1|7072.1|7070.1|7069.6|7067.6|94
1632512400000|2021-09-24 19:40:00|7070.9|7068.9|7070.9|7068.9|7071.4|7069.4|7069.1|7067.1|119
1632512700000|2021-09-24 19:45:00|7070.6|7068.6|7071.4|7069.4|7073.4|7071.4|7069.9|7067.9|210
1632513000000|2021-09-24 19:50:00|7070.6|7068.6|7068.9|7066.9|7075.4|7073.4|7068.9|7066.9|489
1632513300000|2021-09-24 19:55:00|7068.1|7066.1|7062.4|7058.4|7070.4|7068.4|7059.9|7057.9|815
1632513600000|2021-09-24 20:00:00|7062|7058|7067.2|7063.2|7070.8|7066.8|7062|7058|0
1632513900000|2021-09-24 20:05:00|7067.6|7063.6|7067.2|7063.2|7067.6|7063.6|7067.2|7063.2|0
1632514200000|2021-09-24 20:10:00|7067.6|7063.6|7067.6|7063.6|7069.2|7065.2|7067.6|7063.6|0
1632514500000|2021-09-24 20:15:00|7068|7064|7067.9|7063.9|7068.4|7064.4|7067.7|7063.7|0
1632514800000|2021-09-24 20:20:00|7067.6|7063.6|7066.8|7062.8|7067.9|7063.9|7066.4|7062.4|0
1632515100000|2021-09-24 20:25:00|7066.6|7062.6|7066.8|7062.8|7066.8|7062.8|7066.4|7062.4|0
1632515400000|2021-09-24 20:30:00|7067.2|7063.2|7064.8|7060.8|7067.2|7063.2|7064.5|7060.5|0
1632515700000|2021-09-24 20:35:00|7065|7061|7065.3|7061.3|7065.7|7061.7|7064.8|7060.8|0
1632516000000|2021-09-24 20:40:00|7065.5|7061.5|7065.4|7061.4|7065.7|7061.7|7065|7061|0
1632516300000|2021-09-24 20:45:00|7064.8|7060.8|7063.7|7059.7|7064.9|7060.9|7063.5|7059.5|0
1632516600000|2021-09-24 20:50:00|7064|7060|7064.7|7060.7|7064.7|7060.7|7064|7060|0
1632516900000|2021-09-24 20:55:00|7064.8|7060.8|7065.4|7061.4|7065.6|7061.6|7064.8|7060.8|0
1632693600000|2021-09-26 22:00:00|7070.4|7066.4|7067.7|7063.7|7070.5|7066.5|7065.8|7061.8|0
1632693900000|2021-09-26 22:05:00|7068.1|7064.1|7070.2|7066.2|7072.1|7068.1|7062.2|7058.2|0
1632694200000|2021-09-26 22:10:00|7070|7066|7067.4|7063.4|7070|7066|7065.9|7061.9|0
1632694500000|2021-09-26 22:15:00|7067.8|7063.8|7074.1|7070.1|7075.5|7071.5|7067.6|7063.6|0
1632694800000|2021-09-26 22:20:00|7074.5|7070.5|7071.5|7067.5|7074.5|7070.5|7071.5|7067.5|0
1632695100000|2021-09-26 22:25:00|7071.9|7067.9|7072|7068|7072.3|7068.3|7069.6|7065.6|0
1632695400000|2021-09-26 22:30:00|7071.6|7067.6|7071.4|7067.4|7074.4|7070.4|7071.3|7067.3|0
1632695700000|2021-09-26 22:35:00|7071.7|7067.7|7072.1|7068.1|7073|7069|7071.3|7067.3|0
1632696000000|2021-09-26 22:40:00|7072.5|7068.5|7068.8|7064.8|7073|7069|7065.7|7061.7|0
1632696300000|2021-09-26 22:45:00|7068.6|7064.6|7072.9|7068.9|7072.9|7068.9|7068.5|7064.5|0
1632696600000|2021-09-26 22:50:00|7072.5|7068.5|7069|7065|7073.7|7069.7|7069|7065|0
1632696900000|2021-09-26 22:55:00|7069.2|7065.2|7069|7065|7069.8|7065.8|7068.6|7064.6|0
1632697200000|2021-09-26 23:00:00|7069.2|7065.2|7067.9|7063.9|7070|7066|7067.5|7063.5|0
1632697500000|2021-09-26 23:05:00|7068.1|7064.1|7070.4|7066.4|7071|7067|7068.1|7064.1|0
1632697800000|2021-09-26 23:10:00|7070|7066|7070.7|7066.7|7071.1|7067.1|7069.7|7065.7|0
1632698100000|2021-09-26 23:15:00|7070.5|7066.5|7070.1|7066.1|7070.7|7066.7|7068.2|7064.2|0
1632698400000|2021-09-26 23:20:00|7070.5|7066.5|7070.9|7066.9|7070.9|7066.9|7070.1|7066.1|0
1632698700000|2021-09-26 23:25:00|7070.5|7066.5|7070.7|7066.7|7070.9|7066.9|7069.7|7065.7|0
1632699000000|2021-09-26 23:30:00|7071.1|7067.1|7071.2|7067.2|7072.5|7068.5|7067.5|7063.5|0
1632699300000|2021-09-26 23:35:00|7071.4|7067.4|7071.7|7067.7|7072.3|7068.3|7070.4|7066.4|0
1632699600000|2021-09-26 23:40:00|7072.1|7068.1|7075.3|7071.3|7076.5|7072.5|7072.1|7068.1|0
1632699900000|2021-09-26 23:45:00|7075.4|7071.4|7075.6|7071.6|7077|7073|7075.3|7071.3|0
1632700200000|2021-09-26 23:50:00|7075.8|7071.8|7073.3|7069.3|7076.4|7072.4|7073.3|7069.3|0
1632700500000|2021-09-26 23:55:00|7073.4|7069.4|7075.2|7071.2|7076|7072|7073.4|7069.4|0
1632700800000|2021-09-27 00:00:00|7075.6|7071.6|7077.4|7074.4|7080.4|7077.4|7074.1|7071.1|369
1632701100000|2021-09-27 00:05:00|7078.6|7075.6|7077.4|7074.4|7079.4|7076.4|7077.4|7074.4|293
1632701400000|2021-09-27 00:10:00|7077.6|7074.6|7083.4|7080.4|7085.4|7082.4|7077.1|7074.1|123
1632701700000|2021-09-27 00:15:00|7083.9|7080.9|7075.1|7072.1|7085.6|7082.6|7075.1|7072.1|126
1632702000000|2021-09-27 00:20:00|7074.6|7071.6|7074.9|7071.9|7078.6|7075.6|7071.9|7068.9|73
1632702300000|2021-09-27 00:25:00|7074.6|7071.6|7078.1|7075.1|7080.9|7077.9|7074.6|7071.6|55
1632702600000|2021-09-27 00:30:00|7078.4|7075.4|7081.4|7078.4|7082.6|7079.6|7078.4|7075.4|93
1632702900000|2021-09-27 00:35:00|7081.1|7078.1|7079.1|7076.1|7082.4|7079.4|7076.9|7073.9|53
1632703200000|2021-09-27 00:40:00|7078.9|7075.9|7087.4|7084.4|7087.6|7084.6|7078.4|7075.4|130
1632703500000|2021-09-27 00:45:00|7087.1|7084.1|7090.6|7087.6|7091.4|7088.4|7087.1|7084.1|115
1632703800000|2021-09-27 00:50:00|7090.9|7087.9|7092.6|7089.6|7092.9|7089.9|7090.9|7087.9|28
1632704100000|2021-09-27 00:55:00|7093.1|7090.1|7093.1|7090.1|7093.9|7090.9|7090.9|7087.9|50
1632704400000|2021-09-27 01:00:00|7093.4|7090.4|7094.1|7091.1|7095.4|7092.4|7092.6|7089.6|104
1632704700000|2021-09-27 01:05:00|7093.9|7090.9|7095.6|7092.6|7096.4|7093.4|7092.9|7089.9|63
1632705000000|2021-09-27 01:10:00|7096.1|7093.1|7092.9|7089.9|7096.4|7093.4|7092.6|7089.6|18
1632705300000|2021-09-27 01:15:00|7093.1|7090.1|7095.9|7092.9|7095.9|7092.9|7092.4|7089.4|24
1632705600000|2021-09-27 01:20:00|7096.1|7093.1|7095.1|7092.1|7097.1|7094.1|7094.6|7091.6|34
1632705900000|2021-09-27 01:25:00|7095.4|7092.4|7098.1|7095.1|7098.1|7095.1|7095.4|7092.4|20
1632706200000|2021-09-27 01:30:00|7098.4|7095.4|7101.9|7098.9|7102.4|7099.4|7098.4|7095.4|85
1632706500000|2021-09-27 01:35:00|7102.1|7099.1|7106.1|7103.1|7106.4|7103.4|7101.1|7098.1|83
1632706800000|2021-09-27 01:40:00|7106.6|7103.6|7104.1|7101.1|7106.6|7103.6|7102.1|7099.1|58
1632707100000|2021-09-27 01:45:00|7104.4|7101.4|7107.4|7104.4|7107.9|7104.9|7103.1|7100.1|84
1632707400000|2021-09-27 01:50:00|7107.9|7104.9|7108.6|7105.6|7109.4|7106.4|7106.1|7103.1|58
1632707700000|2021-09-27 01:55:00|7109.1|7106.1|7107.9|7104.9|7110.1|7107.1|7106.6|7103.6|58
1632708000000|2021-09-27 02:00:00|7108.4|7105.4|7109.9|7106.9|7109.9|7106.9|7105.6|7102.6|55
1632708300000|2021-09-27 02:05:00|7109.6|7106.6|7111.6|7108.6|7111.6|7108.6|7108.9|7105.9|24
1632708600000|2021-09-27 02:10:00|7109.4|7106.4|7109.1|7106.1|7110.1|7107.1|7107.1|7104.1|53
1632708900000|2021-09-27 02:15:00|7109.4|7106.4|7108.1|7105.1|7110.4|7107.4|7106.9|7103.9|23
1632709200000|2021-09-27 02:20:00|7107.9|7104.9|7109.6|7106.6|7110.6|7107.6|7106.9|7103.9|43
1632709500000|2021-09-27 02:25:00|7109.4|7106.4|7106.1|7103.1|7109.4|7106.4|7106.1|7103.1|49
1632709800000|2021-09-27 02:30:00|7106.4|7103.4|7104.4|7101.4|7107.6|7104.6|7103.9|7100.9|20
1632710100000|2021-09-27 02:35:00|7104.6|7101.6|7108.1|7105.1|7108.1|7105.1|7104.4|7101.4|30
1632710400000|2021-09-27 02:40:00|7108.4|7105.4|7109.6|7106.6|7110.4|7107.4|7108.4|7105.4|41
1632710700000|2021-09-27 02:45:00|7108.6|7105.6|7112.6|7109.6|7112.6|7109.6|7108.6|7105.6|68
1632711000000|2021-09-27 02:50:00|7110.9|7107.9|7112.9|7109.9|7112.9|7109.9|7109.4|7106.4|44
1632711300000|2021-09-27 02:55:00|7112.6|7109.6|7110.1|7107.1|7112.6|7109.6|7107.9|7104.9|61
1632711600000|2021-09-27 03:00:00|7109.9|7106.9|7111.6|7108.6|7113.4|7110.4|7109.9|7106.9|48
1632711900000|2021-09-27 03:05:00|7112.4|7109.4|7108.9|7105.9|7112.6|7109.6|7108.6|7105.6|52
1632712200000|2021-09-27 03:10:00|7108.6|7105.6|7105.9|7102.9|7108.6|7105.6|7105.9|7102.9|50
1632712500000|2021-09-27 03:15:00|7106.4|7103.4|7104.9|7101.9|7106.6|7103.6|7104.6|7101.6|30
1632712800000|2021-09-27 03:20:00|7104.6|7101.6|7103.1|7100.1|7105.9|7102.9|7102.6|7099.6|29
1632713100000|2021-09-27 03:25:00|7103.4|7100.4|7101.6|7098.6|7103.9|7100.9|7101.4|7098.4|20
1632713400000|2021-09-27 03:30:00|7101.4|7098.4|7098.9|7095.9|7102.6|7099.6|7098.9|7095.9|31
1632713700000|2021-09-27 03:35:00|7099.1|7096.1|7100.9|7097.9|7100.9|7097.9|7098.9|7095.9|31
1632714000000|2021-09-27 03:40:00|7099.6|7096.6|7100.4|7097.4|7100.6|7097.6|7098.9|7095.9|41
1632714300000|2021-09-27 03:45:00|7100.1|7097.1|7098.1|7095.1|7100.4|7097.4|7096.9|7093.9|33
1632714600000|2021-09-27 03:50:00|7097.9|7094.9|7097.6|7094.6|7097.9|7094.9|7095.1|7092.1|34
1632714900000|2021-09-27 03:55:00|7097.9|7094.9|7096.4|7093.4|7098.1|7095.1|7094.4|7091.4|32
1632715200000|2021-09-27 04:00:00|7096.1|7093.1|7099.4|7096.4|7099.4|7096.4|7096.1|7093.1|10
1632715500000|2021-09-27 04:05:00|7099.1|7096.1|7098.4|7095.4|7099.1|7096.1|7098.1|7095.1|13
1632715800000|2021-09-27 04:10:00|7098.6|7095.6|7096.1|7093.1|7098.6|7095.6|7095.9|7092.9|20
1632716100000|2021-09-27 04:15:00|7095.9|7092.9|7096.1|7093.1|7097.9|7094.9|7095.4|7092.4|28
1632716400000|2021-09-27 04:20:00|7096.4|7093.4|7098.6|7095.6|7098.6|7095.6|7096.4|7093.4|10
1632716700000|2021-09-27 04:25:00|7098.9|7095.9|7099.4|7096.4|7099.4|7096.4|7098.6|7095.6|14
1632717000000|2021-09-27 04:30:00|7100.1|7097.1|7099.6|7096.6|7100.4|7097.4|7098.9|7095.9|31
1632717300000|2021-09-27 04:35:00|7100.4|7097.4|7100.4|7097.4|7100.4|7097.4|7099.6|7096.6|27
1632717600000|2021-09-27 04:40:00|7100.1|7097.1|7100.1|7097.1|7100.1|7097.1|7099.4|7096.4|10
1632717900000|2021-09-27 04:45:00|7100.4|7097.4|7097.1|7094.1|7100.4|7097.4|7096.1|7093.1|35
1632718200000|2021-09-27 04:50:00|7096.9|7093.9|7098.6|7095.6|7098.9|7095.9|7096.9|7093.9|16
1632718500000|2021-09-27 04:55:00|7098.4|7095.4|7098.6|7095.6|7098.6|7095.6|7097.4|7094.4|9
1632718800000|2021-09-27 05:00:00|7098.4|7095.4|7097.9|7094.9|7098.6|7095.6|7096.4|7093.4|60
1632719100000|2021-09-27 05:05:00|7097.6|7094.6|7099.4|7096.4|7100.9|7097.9|7097.4|7094.4|55
1632719400000|2021-09-27 05:10:00|7099.9|7096.9|7100.1|7097.1|7100.6|7097.6|7098.9|7095.9|57
1632719700000|2021-09-27 05:15:00|7100.4|7097.4|7101.6|7098.6|7101.6|7098.6|7098.9|7095.9|42
1632720000000|2021-09-27 05:20:00|7101.9|7098.9|7103.6|7100.6|7104.1|7101.1|7101.4|7098.4|36
1632720300000|2021-09-27 05:25:00|7103.1|7100.1|7104.6|7101.6|7104.9|7101.9|7103.1|7100.1|29
1632720600000|2021-09-27 05:30:00|7104.1|7101.1|7101.1|7098.1|7104.6|7101.6|7101.1|7098.1|30
1632720900000|2021-09-27 05:35:00|7100.4|7097.4|7099.1|7096.1|7100.4|7097.4|7098.4|7095.4|43
1632721200000|2021-09-27 05:40:00|7098.9|7095.9|7102.6|7099.6|7102.6|7099.6|7098.9|7095.9|33
1632721500000|2021-09-27 05:45:00|7103.1|7100.1|7109.4|7106.4|7109.4|7106.4|7103.1|7100.1|76
1632721800000|2021-09-27 05:50:00|7108.9|7105.9|7113.4|7110.4|7113.4|7110.4|7108.1|7105.1|69
1632722100000|2021-09-27 05:55:00|7114.6|7111.6|7124.6|7121.6|7124.6|7121.6|7114.6|7111.6|250
1632722400000|2021-09-27 06:00:00|7125.1|7122.1|7129.6|7127.6|7129.6|7127.6|7120.4|7118.4|825
1632722700000|2021-09-27 06:05:00|7129.4|7127.4|7128.9|7126.9|7129.9|7127.9|7123.9|7121.9|501
1632723000000|2021-09-27 06:10:00|7128.4|7126.4|7123.9|7121.9|7131.6|7129.6|7121.6|7119.6|475
1632723300000|2021-09-27 06:15:00|7123.6|7121.6|7119.4|7117.4|7129.1|7127.1|7118.9|7116.9|481
1632723600000|2021-09-27 06:20:00|7119.6|7117.6|7117.4|7115.4|7125.9|7123.9|7117.4|7115.4|261
1632723900000|2021-09-27 06:25:00|7117.6|7115.6|7125.9|7123.9|7126.1|7124.1|7117.4|7115.4|238
1632724200000|2021-09-27 06:30:00|7124.9|7122.9|7117.9|7115.9|7127.1|7125.1|7115.4|7113.4|317
1632724500000|2021-09-27 06:35:00|7117.1|7115.1|7123.6|7121.6|7123.6|7121.6|7115.4|7113.4|257
1632724800000|2021-09-27 06:40:00|7123.9|7121.9|7120.4|7118.4|7126.1|7124.1|7119.6|7117.6|243
1632725100000|2021-09-27 06:45:00|7120.1|7118.1|7120.6|7118.6|7124.9|7122.9|7120.1|7118.1|175
1632725400000|2021-09-27 06:50:00|7120.4|7118.4|7119.6|7117.6|7121.1|7119.1|7118.9|7116.9|149
1632725700000|2021-09-27 06:55:00|7120.1|7118.1|7117.1|7115.1|7121.1|7119.1|7117.1|7115.1|256
1632726000000|2021-09-27 07:00:00|7116.6|7115.6|7117.1|7116.1|7124.9|7123.9|7114.6|7113.6|2720
1632726300000|2021-09-27 07:05:00|7117.6|7116.6|7114.9|7113.9|7120.9|7119.9|7112.6|7111.6|887
1632726600000|2021-09-27 07:10:00|7113.9|7112.9|7102.6|7101.6|7114.9|7113.9|7102.1|7101.1|863
1632726900000|2021-09-27 07:15:00|7102.9|7101.9|7098.1|7097.1|7108.1|7107.1|7097.6|7096.6|852
1632727200000|2021-09-27 07:20:00|7098.4|7097.4|7095.6|7094.6|7099.6|7098.6|7092.6|7091.6|609
1632727500000|2021-09-27 07:25:00|7096.1|7095.1|7089.1|7088.1|7096.9|7095.9|7088.6|7087.6|722
1632727800000|2021-09-27 07:30:00|7088.9|7087.9|7089.6|7088.6|7092.4|7091.4|7085.6|7084.6|818
1632728100000|2021-09-27 07:35:00|7090.1|7089.1|7083.9|7082.9|7090.6|7089.6|7082.9|7081.9|562
1632728400000|2021-09-27 07:40:00|7083.4|7082.4|7084.6|7083.6|7085.1|7084.1|7081.4|7080.4|561
1632728700000|2021-09-27 07:45:00|7084.9|7083.9|7080.4|7079.4|7085.9|7084.9|7080.1|7079.1|746
1632729000000|2021-09-27 07:50:00|7080.6|7079.6|7080.9|7079.9|7082.6|7081.6|7078.1|7077.1|612
1632729300000|2021-09-27 07:55:00|7080.6|7079.6|7074.1|7073.1|7080.9|7079.9|7074.1|7073.1|648
1632729600000|2021-09-27 08:00:00|7073.9|7072.9|7073.4|7072.4|7075.9|7074.9|7072.1|7071.1|616
1632729900000|2021-09-27 08:05:00|7073.1|7072.1|7073.9|7072.9|7077.4|7076.4|7071.9|7070.9|588
1632730200000|2021-09-27 08:10:00|7073.6|7072.6|7074.4|7073.4|7074.9|7073.9|7069.9|7068.9|463
1632730500000|2021-09-27 08:15:00|7074.1|7073.1|7074.9|7073.9|7076.4|7075.4|7073.1|7072.1|443
1632730800000|2021-09-27 08:20:00|7074.6|7073.6|7075.9|7074.9|7077.9|7076.9|7070.4|7069.4|593
1632731100000|2021-09-27 08:25:00|7076.1|7075.1|7071.4|7070.4|7076.4|7075.4|7070.9|7069.9|498
1632731400000|2021-09-27 08:30:00|7071.1|7070.1|7072.4|7071.4|7073.6|7072.6|7069.4|7068.4|362
1632731700000|2021-09-27 08:35:00|7072.1|7071.1|7072.9|7071.9|7074.9|7073.9|7071.6|7070.6|297
1632732000000|2021-09-27 08:40:00|7071.9|7070.9|7073.9|7072.9|7074.4|7073.4|7070.9|7069.9|299
1632732300000|2021-09-27 08:45:00|7074.1|7073.1|7072.6|7071.6|7074.9|7073.9|7070.6|7069.6|246
1632732600000|2021-09-27 08:50:00|7072.9|7071.9|7073.9|7072.9|7074.4|7073.4|7069.6|7068.6|320
1632732900000|2021-09-27 08:55:00|7074.1|7073.1|7069.4|7068.4|7074.4|7073.4|7069.4|7068.4|233
1632733200000|2021-09-27 09:00:00|7068.9|7067.9|7073.9|7072.9|7075.1|7074.1|7068.9|7067.9|415
1632733500000|2021-09-27 09:05:00|7073.6|7072.6|7077.4|7076.4|7078.1|7077.1|7073.6|7072.6|275
1632733800000|2021-09-27 09:10:00|7076.9|7075.9|7078.4|7077.4|7079.4|7078.4|7075.9|7074.9|355
1632734100000|2021-09-27 09:15:00|7078.6|7077.6|7078.9|7077.9|7078.9|7077.9|7074.9|7073.9|408
1632734400000|2021-09-27 09:20:00|7078.6|7077.6|7080.4|7079.4|7081.4|7080.4|7076.9|7075.9|453
1632734700000|2021-09-27 09:25:00|7079.9|7078.9|7075.9|7074.9|7081.6|7080.6|7075.9|7074.9|339
1632735000000|2021-09-27 09:30:00|7075.4|7074.4|7077.4|7076.4|7080.4|7079.4|7075.4|7074.4|333
1632735300000|2021-09-27 09:35:00|7077.1|7076.1|7079.6|7078.6|7081.4|7080.4|7075.4|7074.4|444
1632735600000|2021-09-27 09:40:00|7079.4|7078.4|7074.1|7073.1|7079.4|7078.4|7073.9|7072.9|288
1632735900000|2021-09-27 09:45:00|7073.9|7072.9|7075.9|7074.9|7076.9|7075.9|7072.9|7071.9|216
1632736200000|2021-09-27 09:50:00|7076.1|7075.1|7072.4|7071.4|7078.6|7077.6|7071.9|7070.9|468
1632736500000|2021-09-27 09:55:00|7072.6|7071.6|7070.1|7069.1|7073.9|7072.9|7068.4|7067.4|333
1632736800000|2021-09-27 10:00:00|7069.9|7068.9|7065.6|7064.6|7069.9|7068.9|7064.9|7063.9|331
1632737100000|2021-09-27 10:05:00|7065.4|7064.4|7069.9|7068.9|7069.9|7068.9|7064.9|7063.9|331
1632737400000|2021-09-27 10:10:00|7069.4|7068.4|7072.6|7071.6|7072.6|7071.6|7068.9|7067.9|235
1632737700000|2021-09-27 10:15:00|7072.4|7071.4|7070.4|7069.4|7074.1|7073.1|7069.4|7068.4|200
1632738000000|2021-09-27 10:20:00|7069.9|7068.9|7067.9|7066.9|7070.4|7069.4|7064.9|7063.9|373
1632738300000|2021-09-27 10:25:00|7067.6|7066.6|7067.9|7066.9|7071.1|7070.1|7067.4|7066.4|238
1632738600000|2021-09-27 10:30:00|7067.4|7066.4|7063.9|7062.9|7068.4|7067.4|7063.6|7062.6|206
1632738900000|2021-09-27 10:35:00|7064.1|7063.1|7065.4|7064.4|7066.4|7065.4|7063.4|7062.4|242
1632739200000|2021-09-27 10:40:00|7064.9|7063.9|7063.9|7062.9|7067.4|7066.4|7063.6|7062.6|184
1632739500000|2021-09-27 10:45:00|7063.6|7062.6|7062.1|7061.1|7066.4|7065.4|7061.1|7060.1|282
1632739800000|2021-09-27 10:50:00|7061.9|7060.9|7059.6|7058.6|7063.9|7062.9|7059.6|7058.6|332
1632740100000|2021-09-27 10:55:00|7059.4|7058.4|7056.9|7055.9|7059.4|7058.4|7054.4|7053.4|528
1632740400000|2021-09-27 11:00:00|7055.9|7054.9|7057.9|7056.9|7062.4|7061.4|7055.1|7054.1|648
1632740700000|2021-09-27 11:05:00|7057.4|7056.4|7048.6|7047.6|7057.9|7056.9|7048.4|7047.4|566
1632741000000|2021-09-27 11:10:00|7048.9|7047.9|7056.1|7055.1|7057.1|7056.1|7048.9|7047.9|810
1632741300000|2021-09-27 11:15:00|7055.6|7054.6|7052.1|7051.1|7056.1|7055.1|7050.1|7049.1|441
1632741600000|2021-09-27 11:20:00|7052.4|7051.4|7051.6|7050.6|7054.4|7053.4|7050.6|7049.6|394
1632741900000|2021-09-27 11:25:00|7051.4|7050.4|7050.9|7049.9|7052.9|7051.9|7048.9|7047.9|412
1632742200000|2021-09-27 11:30:00|7051.1|7050.1|7055.6|7054.6|7055.9|7054.9|7050.6|7049.6|187
1632742500000|2021-09-27 11:35:00|7055.9|7054.9|7054.9|7053.9|7056.1|7055.1|7053.1|7052.1|148
1632742800000|2021-09-27 11:40:00|7054|7053|7055.7|7054.7|7056|7055|7052.5|7051.5|331
1632743100000|2021-09-27 11:45:00|7055|7054|7052|7051|7055.5|7054.5|7052|7051|215
1632743400000|2021-09-27 11:50:00|7052.2|7051.2|7050.7|7049.7|7053.5|7052.5|7050.7|7049.7|258
1632743700000|2021-09-27 11:55:00|7050.5|7049.5|7047|7046|7050.5|7049.5|7046|7045|297
1632744000000|2021-09-27 12:00:00|7046.5|7045.5|7047.5|7046.5|7049.2|7048.2|7043.2|7042.2|438
1632744300000|2021-09-27 12:05:00|7047.2|7046.2|7049.5|7048.5|7051|7050|7047.2|7046.2|230
1632744600000|2021-09-27 12:10:00|7049.7|7048.7|7046.5|7045.5|7049.7|7048.7|7044|7043|309
1632744900000|2021-09-27 12:15:00|7046.2|7045.2|7047.5|7046.5|7049|7048|7044|7043|219
1632745200000|2021-09-27 12:20:00|7047|7046|7048|7047|7051|7050|7045|7044|385
1632745500000|2021-09-27 12:25:00|7048.2|7047.2|7049.2|7048.2|7049.2|7048.2|7046|7045|362
1632745800000|2021-09-27 12:30:00|7049.5|7048.5|7048.5|7047.5|7050.2|7049.2|7046.5|7045.5|420
1632746100000|2021-09-27 12:35:00|7048|7047|7049.2|7048.2|7051.2|7050.2|7045.5|7044.5|460
1632746400000|2021-09-27 12:40:00|7049.5|7048.5|7052.5|7051.5|7053|7052|7048|7047|304
1632746700000|2021-09-27 12:45:00|7052.2|7051.2|7052.2|7051.2|7053.5|7052.5|7051|7050|312
1632747000000|2021-09-27 12:50:00|7052|7051|7051.2|7050.2|7054.2|7053.2|7051|7050|329
1632747300000|2021-09-27 12:55:00|7051|7050|7046.2|7045.2|7052|7051|7046|7045|501
1632747600000|2021-09-27 13:00:00|7046|7045|7046.2|7045.2|7048.5|7047.5|7045.7|7044.7|346
1632747900000|2021-09-27 13:05:00|7046.5|7045.5|7046.5|7045.5|7048.5|7047.5|7045.5|7044.5|419
1632748200000|2021-09-27 13:10:00|7046.7|7045.7|7048.5|7047.5|7048.5|7047.5|7046|7045|490
1632748500000|2021-09-27 13:15:00|7048|7047|7048|7047|7050|7049|7046.5|7045.5|416
1632748800000|2021-09-27 13:20:00|7047.5|7046.5|7049.7|7048.7|7050.5|7049.5|7046.5|7045.5|605
1632749100000|2021-09-27 13:25:00|7049.5|7048.5|7051.7|7050.7|7052.5|7051.5|7049.5|7048.5|468
1632749400000|2021-09-27 13:30:00|7051.5|7050.5|7052.5|7051.5|7057|7056|7050|7049|961
1632749700000|2021-09-27 13:35:00|7052.2|7051.2|7054|7053|7054.5|7053.5|7051|7050|1216
1632750000000|2021-09-27 13:40:00|7054.5|7053.5|7058|7057|7060|7059|7052.5|7051.5|1068
1632750300000|2021-09-27 13:45:00|7057.7|7056.7|7064|7063|7065.5|7064.5|7056.5|7055.5|840
1632750600000|2021-09-27 13:50:00|7063.7|7062.7|7064.7|7063.7|7067.2|7066.2|7062.7|7061.7|811
1632750900000|2021-09-27 13:55:00|7065|7064|7064|7063|7070|7069|7064|7063|577
1632751200000|2021-09-27 14:00:00|7064.5|7063.5|7064.2|7063.2|7066.5|7065.5|7060.5|7059.5|680
1632751500000|2021-09-27 14:05:00|7064|7063|7060|7059|7064.5|7063.5|7060|7059|492
1632751800000|2021-09-27 14:10:00|7060.9|7059.9|7059.9|7058.9|7061.9|7060.9|7054.9|7053.9|453
1632752100000|2021-09-27 14:15:00|7059.6|7058.6|7066.4|7065.4|7066.4|7065.4|7059.6|7058.6|431
1632752400000|2021-09-27 14:20:00|7066.1|7065.1|7071.4|7070.4|7071.9|7070.9|7066.1|7065.1|665
1632752700000|2021-09-27 14:25:00|7071.9|7070.9|7069.4|7068.4|7073.6|7072.6|7067.9|7066.9|741
1632753000000|2021-09-27 14:30:00|7069.9|7068.9|7070.4|7069.4|7071.1|7070.1|7066.9|7065.9|543
1632753300000|2021-09-27 14:35:00|7070.1|7069.1|7067.4|7066.4|7070.6|7069.6|7065.4|7064.4|284
1632753600000|2021-09-27 14:40:00|7066.9|7065.9|7067.4|7066.4|7069.9|7068.9|7066.9|7065.9|291
1632753900000|2021-09-27 14:45:00|7067.6|7066.6|7071.9|7070.9|7072.1|7071.1|7066.9|7065.9|478
1632754200000|2021-09-27 14:50:00|7071.6|7070.6|7068.1|7067.1|7072.1|7071.1|7067.6|7066.6|366
1632754500000|2021-09-27 14:55:00|7068.4|7067.4|7065.9|7064.9|7068.4|7067.4|7064.9|7063.9|320
1632754800000|2021-09-27 15:00:00|7065.6|7064.6|7073.1|7072.1|7073.1|7072.1|7065.6|7064.6|729
1632755100000|2021-09-27 15:05:00|7073.4|7072.4|7070.1|7069.1|7073.4|7072.4|7068.6|7067.6|417
1632755400000|2021-09-27 15:10:00|7069.9|7068.9|7071.9|7070.9|7072.4|7071.4|7068.9|7067.9|311
1632755700000|2021-09-27 15:15:00|7071.6|7070.6|7074.4|7073.4|7074.4|7073.4|7071.1|7070.1|524
1632756000000|2021-09-27 15:20:00|7073.9|7072.9|7070.4|7069.4|7073.9|7072.9|7069.4|7068.4|992
1632756300000|2021-09-27 15:25:00|7070.6|7069.6|7065.4|7063.4|7070.9|7069.9|7062.9|7061.9|2656
1632756600000|2021-09-27 15:30:00|7065.6|7063.6|7062.4|7060.4|7072.6|7070.6|7062.4|7060.4|7179
1632756900000|2021-09-27 15:35:00|7063.4|7061.4|7063.4|7061.4|7067.6|7065.6|7062.6|7060.6|1371
1632757200000|2021-09-27 15:40:00|7062.9|7060.9|7058.1|7056.1|7063.1|7061.1|7057.9|7055.9|494
1632757500000|2021-09-27 15:45:00|7057.9|7055.9|7057.6|7055.6|7057.9|7055.9|7052.9|7050.9|561
1632757800000|2021-09-27 15:50:00|7057.9|7055.9|7060.1|7058.1|7060.9|7058.9|7057.9|7055.9|220
1632758100000|2021-09-27 15:55:00|7060.4|7058.4|7059.9|7057.9|7060.9|7058.9|7058.4|7056.4|225
1632758400000|2021-09-27 16:00:00|7059.4|7057.4|7062.6|7060.6|7062.6|7060.6|7057.9|7055.9|168
1632758700000|2021-09-27 16:05:00|7062.9|7060.9|7061.1|7059.1|7063.4|7061.4|7060.4|7058.4|85
1632759000000|2021-09-27 16:10:00|7061.4|7059.4|7062.6|7060.6|7064.1|7062.1|7061.4|7059.4|133
1632759300000|2021-09-27 16:15:00|7062.1|7060.1|7065.9|7063.9|7067.4|7065.4|7062.1|7060.1|97
1632759600000|2021-09-27 16:20:00|7065.6|7063.6|7068.1|7066.1|7068.4|7066.4|7065.1|7063.1|234
1632759900000|2021-09-27 16:25:00|7068.4|7066.4|7068.9|7066.9|7069.4|7067.4|7066.4|7064.4|206
1632760200000|2021-09-27 16:30:00|7068.4|7066.4|7068.4|7066.4|7069.1|7067.1|7067.4|7065.4|131
1632760500000|2021-09-27 16:35:00|7067.9|7065.9|7066.9|7064.9|7068.1|7066.1|7066.1|7064.1|93
1632760800000|2021-09-27 16:40:00|7066.6|7064.6|7067.1|7065.1|7067.6|7065.6|7065.1|7063.1|75
1632761100000|2021-09-27 16:45:00|7066.9|7064.9|7063.4|7061.4|7066.9|7064.9|7062.9|7060.9|69
1632761400000|2021-09-27 16:50:00|7063.6|7061.6|7065.1|7063.1|7065.9|7063.9|7062.9|7060.9|81
1632761700000|2021-09-27 16:55:00|7064.9|7062.9|7066.4|7064.4|7067.4|7065.4|7064.9|7062.9|117
1632762000000|2021-09-27 17:00:00|7066.1|7064.1|7068.4|7066.4|7069.4|7067.4|7064.6|7062.6|106
1632762300000|2021-09-27 17:05:00|7068.6|7066.6|7071.4|7069.4|7071.6|7069.6|7068.4|7066.4|108
1632762600000|2021-09-27 17:10:00|7071.9|7069.9|7072.1|7070.1|7072.4|7070.4|7069.4|7067.4|187
1632762900000|2021-09-27 17:15:00|7071.9|7069.9|7074.9|7072.9|7075.6|7073.6|7071.9|7069.9|111
1632763200000|2021-09-27 17:20:00|7074.6|7072.6|7075.4|7073.4|7076.1|7074.1|7073.9|7071.9|56
1632763500000|2021-09-27 17:25:00|7075.6|7073.6|7074.9|7072.9|7075.9|7073.9|7073.6|7071.6|84
1632763800000|2021-09-27 17:30:00|7074.6|7072.6|7073.6|7071.6|7074.9|7072.9|7072.9|7070.9|57
1632764100000|2021-09-27 17:35:00|7073.9|7071.9|7075.1|7073.1|7075.9|7073.9|7072.4|7070.4|153
1632764400000|2021-09-27 17:40:00|7075.4|7073.4|7075.1|7073.1|7076.9|7074.9|7074.9|7072.9|78
1632764700000|2021-09-27 17:45:00|7074.9|7072.9|7078.1|7076.1|7078.4|7076.4|7074.6|7072.6|31
1632765000000|2021-09-27 17:50:00|7077.9|7075.9|7078.9|7076.9|7080.1|7078.1|7077.4|7075.4|85
1632765300000|2021-09-27 17:55:00|7079.1|7077.1|7078.4|7076.4|7080.4|7078.4|7077.4|7075.4|115
1632765600000|2021-09-27 18:00:00|7078.6|7076.6|7077.4|7075.4|7079.4|7077.4|7076.9|7074.9|98
1632765900000|2021-09-27 18:05:00|7077.6|7075.6|7077.4|7075.4|7078.4|7076.4|7076.4|7074.4|59
1632766200000|2021-09-27 18:10:00|7077.6|7075.6|7076.6|7074.6|7077.6|7075.6|7073.9|7071.9|127
1632766500000|2021-09-27 18:15:00|7076.9|7074.9|7077.9|7075.9|7078.9|7076.9|7076.4|7074.4|80
1632766800000|2021-09-27 18:20:00|7077.4|7075.4|7077.4|7075.4|7077.9|7075.9|7075.9|7073.9|43
1632767100000|2021-09-27 18:25:00|7077.6|7075.6|7078.9|7076.9|7078.9|7076.9|7076.4|7074.4|39
1632767400000|2021-09-27 18:30:00|7079.6|7077.6|7076.9|7074.9|7079.6|7077.6|7075.6|7073.6|76
1632767700000|2021-09-27 18:35:00|7076.4|7074.4|7075.9|7073.9|7076.6|7074.6|7075.1|7073.1|46
1632768000000|2021-09-27 18:40:00|7076.4|7074.4|7077.4|7075.4|7077.9|7075.9|7076.4|7074.4|68
1632768300000|2021-09-27 18:45:00|7077.1|7075.1|7073.9|7071.9|7078.1|7076.1|7073.9|7071.9|82
1632768600000|2021-09-27 18:50:00|7074.1|7072.1|7076.4|7074.4|7076.4|7074.4|7073.9|7071.9|27
1632768900000|2021-09-27 18:55:00|7076.6|7074.6|7075.1|7073.1|7077.9|7075.9|7074.4|7072.4|72
1632769200000|2021-09-27 19:00:00|7074.9|7072.9|7074.4|7072.4|7076.6|7074.6|7073.4|7071.4|51
1632769500000|2021-09-27 19:05:00|7074.1|7072.1|7076.6|7074.6|7076.6|7074.6|7073.9|7071.9|24
1632769800000|2021-09-27 19:10:00|7076.4|7074.4|7078.1|7076.1|7078.4|7076.4|7076.4|7074.4|83
1632770100000|2021-09-27 19:15:00|7077.9|7075.9|7077.1|7075.1|7078.1|7076.1|7076.4|7074.4|10
1632770400000|2021-09-27 19:20:00|7077.6|7075.6|7076.9|7074.9|7078.6|7076.6|7076.4|7074.4|33
1632770700000|2021-09-27 19:25:00|7077.4|7075.4|7076.1|7074.1|7077.4|7075.4|7075.9|7073.9|58
1632771000000|2021-09-27 19:30:00|7076.4|7074.4|7076.1|7074.1|7077.4|7075.4|7075.4|7073.4|62
1632771300000|2021-09-27 19:35:00|7075.9|7073.9|7076.4|7074.4|7077.6|7075.6|7075.4|7073.4|43
1632771600000|2021-09-27 19:40:00|7076.1|7074.1|7076.6|7074.6|7076.9|7074.9|7074.4|7072.4|67
1632771900000|2021-09-27 19:45:00|7076.9|7074.9|7073.4|7071.4|7076.9|7074.9|7073.1|7071.1|53
1632772200000|2021-09-27 19:50:00|7073.1|7071.1|7069.6|7067.6|7073.4|7071.4|7068.9|7066.9|195
1632772500000|2021-09-27 19:55:00|7068.9|7066.9|7076.1|7072.1|7076.6|7074.6|7068.1|7066.1|523
1632772800000|2021-09-27 20:00:00|7075.7|7071.7|7072.3|7068.3|7075.7|7071.7|7068.3|7064.3|0
1632773100000|2021-09-27 20:05:00|7071.9|7067.9|7074|7070|7074.4|7070.4|7070.3|7066.3|0
1632773400000|2021-09-27 20:10:00|7074.4|7070.4|7075.1|7071.1|7076.3|7072.3|7073.2|7069.2|0
1632773700000|2021-09-27 20:15:00|7074.7|7070.7|7072|7068|7074.7|7070.7|7072|7068|0
1632774000000|2021-09-27 20:20:00|7071.6|7067.6|7071.2|7067.2|7072.4|7068.4|7071.2|7067.2|0
1632774300000|2021-09-27 20:25:00|7071.4|7067.4|7072.2|7068.2|7072.8|7068.8|7071.2|7067.2|0
1632774600000|2021-09-27 20:30:00|7072|7068|7073.1|7069.1|7073.1|7069.1|7071.8|7067.8|0
1632774900000|2021-09-27 20:35:00|7072.9|7068.9|7072.8|7068.8|7073.5|7069.5|7072.7|7068.7|0
1632775200000|2021-09-27 20:40:00|7072.4|7068.4|7074|7070|7074|7070|7070.9|7066.9|0
1632775500000|2021-09-27 20:45:00|7073.9|7069.9|7074.3|7070.3|7074.7|7070.7|7072.3|7068.3|0
1632775800000|2021-09-27 20:50:00|7073.9|7069.9|7072.3|7068.3|7074.1|7070.1|7071.5|7067.5|0
1632776100000|2021-09-27 20:55:00|7072.4|7068.4|7072.6|7068.6|7074.8|7070.8|7071.7|7067.7|0
1632776400000|2021-09-27 21:00:00|7072.7|7068.7|7073.3|7069.3|7073.3|7069.3|7072.4|7068.4|0
1632776700000|2021-09-27 21:05:00|7073.5|7069.5|7072.6|7068.6|7073.7|7069.7|7072.6|7068.6|0
1632777000000|2021-09-27 21:10:00|7072.7|7068.7|7071.4|7067.4|7072.8|7068.8|7071.4|7067.4|0
1632777300000|2021-09-27 21:15:00|7071.9|7067.9|7072.5|7068.5|7072.5|7068.5|7071.7|7067.7|0
1632777600000|2021-09-27 21:20:00|7072.7|7068.7|7073.1|7069.1|7073.1|7069.1|7072.6|7068.6|0
1632777900000|2021-09-27 21:25:00|7073|7069|7074.5|7070.5|7075.1|7071.1|7073|7069|0
1632778200000|2021-09-27 21:30:00|7074.6|7070.6|7074.2|7070.2|7074.6|7070.6|7074.1|7070.1|0
1632778500000|2021-09-27 21:35:00|7074.1|7070.1|7073.4|7069.4|7074.3|7070.3|7073.4|7069.4|0
1632778800000|2021-09-27 21:40:00|7073.3|7069.3|7073.7|7069.7|7073.8|7069.8|7073.3|7069.3|0
1632779100000|2021-09-27 21:45:00|7073.8|7069.8|7073.7|7069.7|7073.8|7069.8|7073.7|7069.7|0
1632779400000|2021-09-27 21:50:00|7073.8|7069.8|7073.8|7069.8|7073.9|7069.9|7073.5|7069.5|0
1632779700000|2021-09-27 21:55:00|7073.6|7069.6|7073.8|7069.8|7073.8|7069.8|7073.6|7069.6|0
1632780000000|2021-09-27 22:00:00|7074.5|7070.5|7075.7|7071.7|7078|7074|7074.3|7070.3|0
1632780300000|2021-09-27 22:05:00|7076.1|7072.1|7075.3|7071.3|7076.1|7072.1|7074.1|7070.1|0
1632780600000|2021-09-27 22:10:00|7075.7|7071.7|7076.2|7072.2|7077.8|7073.8|7075.7|7071.7|0
1632780900000|2021-09-27 22:15:00|7076.4|7072.4|7077|7073|7077.4|7073.4|7076.2|7072.2|0
1632781200000|2021-09-27 22:20:00|7077.4|7073.4|7075.8|7071.8|7077.4|7073.4|7074.9|7070.9|0
1632781500000|2021-09-27 22:25:00|7076|7072|7075.8|7071.8|7076.2|7072.2|7075|7071|0
1632781800000|2021-09-27 22:30:00|7076.2|7072.2|7075.8|7071.8|7077|7073|7075|7071|0
1632782100000|2021-09-27 22:35:00|7076.2|7072.2|7076.6|7072.6|7078.5|7074.5|7076.2|7072.2|0
1632782400000|2021-09-27 22:40:00|7076.2|7072.2|7074.2|7070.2|7076.2|7072.2|7074|7070|0
1632782700000|2021-09-27 22:45:00|7073.8|7069.8|7069.7|7065.7|7073.8|7069.8|7068.5|7064.5|0
1632783000000|2021-09-27 22:50:00|7069.5|7065.5|7069.4|7065.4|7069.9|7065.9|7068.5|7064.5|0
1632783300000|2021-09-27 22:55:00|7069.8|7065.8|7068.3|7064.3|7070.2|7066.2|7068.3|7064.3|0
1632783600000|2021-09-27 23:00:00|7068.7|7064.7|7070.6|7066.6|7071.4|7067.4|7068.7|7064.7|0
1632783900000|2021-09-27 23:05:00|7071|7067|7072.8|7068.8|7073|7069|7068.7|7064.7|0
1632784200000|2021-09-27 23:10:00|7072.6|7068.6|7073|7069|7074.6|7070.6|7072.6|7068.6|0
1632784500000|2021-09-27 23:15:00|7073.2|7069.2|7073|7069|7073.4|7069.4|7072.6|7068.6|0
1632784800000|2021-09-27 23:20:00|7072.9|7068.9|7072.5|7068.5|7073.3|7069.3|7072.5|7068.5|0
1632785100000|2021-09-27 23:25:00|7072.1|7068.1|7072.1|7068.1|7073.3|7069.3|7070.9|7066.9|0
1632785400000|2021-09-27 23:30:00|7071.7|7067.7|7074.8|7070.8|7075.7|7071.7|7071.7|7067.7|0
1632785700000|2021-09-27 23:35:00|7075|7071|7076|7072|7076|7072|7075|7071|0
1632786000000|2021-09-27 23:40:00|7076.4|7072.4|7079|7075|7079.8|7075.8|7076.4|7072.4|0
1632786300000|2021-09-27 23:45:00|7078.6|7074.6|7074.8|7070.8|7078.6|7074.6|7074.8|7070.8|0
1632786600000|2021-09-27 23:50:00|7074.4|7070.4|7076.2|7072.2|7076.2|7072.2|7073.4|7069.4|0
1632786900000|2021-09-27 23:55:00|7076.6|7072.6|7072.6|7068.6|7077|7073|7072|7068|0
1632787200000|2021-09-28 00:00:00|7073|7069|7073.1|7070.1|7073.4|7070.4|7065.4|7061.4|83
1632787500000|2021-09-28 00:05:00|7072.9|7069.9|7073.1|7070.1|7074.1|7071.1|7071.1|7068.1|16
1632787800000|2021-09-28 00:10:00|7073.6|7070.6|7074.9|7071.9|7076.9|7073.9|7073.6|7070.6|11
1632788100000|2021-09-28 00:15:00|7074.1|7071.1|7071.9|7068.9|7077.1|7074.1|7071.1|7068.1|55
1632788400000|2021-09-28 00:20:00|7071.6|7068.6|7065.1|7062.1|7071.6|7068.6|7065.1|7062.1|30
1632788700000|2021-09-28 00:25:00|7065.4|7062.4|7064.6|7061.6|7066.1|7063.1|7063.4|7060.4|14
1632789000000|2021-09-28 00:30:00|7064.9|7061.9|7062.1|7059.1|7066.1|7063.1|7060.6|7057.6|36
1632789300000|2021-09-28 00:35:00|7061.9|7058.9|7060.9|7057.9|7062.6|7059.6|7059.9|7056.9|10
1632789600000|2021-09-28 00:40:00|7060.6|7057.6|7061.6|7058.6|7061.6|7058.6|7059.1|7056.1|29
1632789900000|2021-09-28 00:45:00|7061.1|7058.1|7060.6|7057.6|7061.1|7058.1|7059.4|7056.4|15
1632790200000|2021-09-28 00:50:00|7060.4|7057.4|7060.6|7057.6|7060.6|7057.6|7058.9|7055.9|24
1632790500000|2021-09-28 00:55:00|7060.4|7057.4|7062.9|7059.9|7062.9|7059.9|7060.1|7057.1|23
1632790800000|2021-09-28 01:00:00|7063.1|7060.1|7060.1|7057.1|7063.1|7060.1|7059.1|7056.1|61
1632791100000|2021-09-28 01:05:00|7059.9|7056.9|7060.1|7057.1|7061.9|7058.9|7059.1|7056.1|26
1632791400000|2021-09-28 01:10:00|7059.9|7056.9|7057.1|7054.1|7060.4|7057.4|7056.4|7053.4|37
1632791700000|2021-09-28 01:15:00|7056.6|7053.6|7057.1|7054.1|7058.6|7055.6|7055.9|7052.9|16
1632792000000|2021-09-28 01:20:00|7057.9|7054.9|7053.1|7050.1|7057.9|7054.9|7053.1|7050.1|59
1632792300000|2021-09-28 01:25:00|7052.6|7049.6|7056.6|7053.6|7057.1|7054.1|7051.6|7048.6|32
1632792600000|2021-09-28 01:30:00|7056.9|7053.9|7057.1|7054.1|7059.1|7056.1|7054.6|7051.6|19
1632792900000|2021-09-28 01:35:00|7057.6|7054.6|7060.9|7057.9|7061.1|7058.1|7057.6|7054.6|22
1632793200000|2021-09-28 01:40:00|7060.6|7057.6|7060.4|7057.4|7061.9|7058.9|7058.9|7055.9|17
1632793500000|2021-09-28 01:45:00|7060.6|7057.6|7063.6|7060.6|7064.4|7061.4|7060.4|7057.4|16
1632793800000|2021-09-28 01:50:00|7063.9|7060.9|7068.1|7065.1|7068.1|7065.1|7063.9|7060.9|10
1632794100000|2021-09-28 01:55:00|7068.6|7065.6|7069.9|7066.9|7070.1|7067.1|7066.4|7063.4|15
1632794400000|2021-09-28 02:00:00|7070.1|7067.1|7069.9|7066.9|7071.6|7068.6|7068.9|7065.9|12
1632794700000|2021-09-28 02:05:00|7070.1|7067.1|7072.4|7069.4|7074.1|7071.1|7069.6|7066.6|10
1632795000000|2021-09-28 02:10:00|7072.6|7069.6|7071.1|7068.1|7072.9|7069.9|7071.1|7068.1|1
1632795300000|2021-09-28 02:15:00|7071.9|7068.9|7071.4|7068.4|7072.4|7069.4|7070.4|7067.4|17
1632795600000|2021-09-28 02:20:00|7071.6|7068.6|7072.6|7069.6|7073.9|7070.9|7071.1|7068.1|6
1632795900000|2021-09-28 02:25:00|7072.4|7069.4|7075.1|7072.1|7075.9|7072.9|7072.4|7069.4|11
1632796200000|2021-09-28 02:30:00|7074.6|7071.6|7074.1|7071.1|7075.9|7072.9|7073.4|7070.4|20
1632796500000|2021-09-28 02:35:00|7074.4|7071.4|7074.1|7071.1|7075.1|7072.1|7072.9|7069.9|0
1632796800000|2021-09-28 02:40:00|7074.4|7071.4|7076.9|7073.9|7076.9|7073.9|7072.6|7069.6|4
1632797100000|2021-09-28 02:45:00|7076.6|7073.6|7076.4|7073.4|7077.4|7074.4|7073.4|7070.4|17
1632797400000|2021-09-28 02:50:00|7076.9|7073.9|7077.6|7074.6|7078.6|7075.6|7076.6|7073.6|4
1632797700000|2021-09-28 02:55:00|7077.9|7074.9|7077.4|7074.4|7079.1|7076.1|7076.4|7073.4|10
1632798000000|2021-09-28 03:00:00|7077.9|7074.9|7079.6|7076.6|7080.4|7077.4|7076.9|7073.9|29
1632798300000|2021-09-28 03:05:00|7079.4|7076.4|7078.4|7075.4|7079.9|7076.9|7077.1|7074.1|11
1632798600000|2021-09-28 03:10:00|7078.6|7075.6|7078.6|7075.6|7078.9|7075.9|7077.1|7074.1|3
1632798900000|2021-09-28 03:15:00|7078.4|7075.4|7078.1|7075.1|7079.4|7076.4|7077.4|7074.4|15
1632799200000|2021-09-28 03:20:00|7078.4|7075.4|7076.6|7073.6|7078.6|7075.6|7076.4|7073.4|19
1632799500000|2021-09-28 03:25:00|7076.9|7073.9|7077.4|7074.4|7077.4|7074.4|7075.4|7072.4|14
1632799800000|2021-09-28 03:30:00|7077.1|7074.1|7076.6|7073.6|7077.9|7074.9|7076.1|7073.1|2
1632800100000|2021-09-28 03:35:00|7076.9|7073.9|7072.4|7069.4|7077.1|7074.1|7071.6|7068.6|23
1632800400000|2021-09-28 03:40:00|7072.1|7069.1|7073.1|7070.1|7073.1|7070.1|7070.9|7067.9|14
1632800700000|2021-09-28 03:45:00|7072.6|7069.6|7072.6|7069.6|7073.6|7070.6|7072.4|7069.4|2
1632801000000|2021-09-28 03:50:00|7072.9|7069.9|7067.6|7064.6|7073.1|7070.1|7067.1|7064.1|21
1632801300000|2021-09-28 03:55:00|7067.9|7064.9|7066.1|7063.1|7067.9|7064.9|7065.6|7062.6|25
1632801600000|2021-09-28 04:00:00|7065.4|7062.4|7066.6|7063.6|7067.6|7064.6|7064.9|7061.9|41
1632801900000|2021-09-28 04:05:00|7066.4|7063.4|7065.6|7062.6|7068.6|7065.6|7065.6|7062.6|9
1632802200000|2021-09-28 04:10:00|7065.1|7062.1|7067.9|7064.9|7068.1|7065.1|7063.9|7060.9|29
1632802500000|2021-09-28 04:15:00|7068.1|7065.1|7069.1|7066.1|7069.1|7066.1|7068.1|7065.1|15
1632802800000|2021-09-28 04:20:00|7068.9|7065.9|7068.1|7065.1|7069.1|7066.1|7066.9|7063.9|20
1632803100000|2021-09-28 04:25:00|7067.9|7064.9|7069.1|7066.1|7070.9|7067.9|7066.9|7063.9|65
1632803400000|2021-09-28 04:30:00|7068.9|7065.9|7063.9|7060.9|7068.9|7065.9|7062.6|7059.6|52
1632803700000|2021-09-28 04:35:00|7063.6|7060.6|7066.9|7063.9|7066.9|7063.9|7063.1|7060.1|15
1632804000000|2021-09-28 04:40:00|7067.1|7064.1|7068.4|7065.4|7068.9|7065.9|7066.4|7063.4|69
1632804300000|2021-09-28 04:45:00|7068.1|7065.1|7069.9|7066.9|7070.1|7067.1|7067.4|7064.4|5
1632804600000|2021-09-28 04:50:00|7069.6|7066.6|7071.9|7068.9|7071.9|7068.9|7069.6|7066.6|0
1632804900000|2021-09-28 04:55:00|7071.6|7068.6|7073.1|7070.1|7073.6|7070.6|7071.1|7068.1|0
1632805200000|2021-09-28 05:00:00|7073.4|7070.4|7068.9|7065.9|7074.1|7071.1|7068.6|7065.6|13
1632805500000|2021-09-28 05:05:00|7069.1|7066.1|7072.1|7069.1|7072.4|7069.4|7069.1|7066.1|13
1632805800000|2021-09-28 05:10:00|7072.4|7069.4|7069.9|7066.9|7072.6|7069.6|7068.9|7065.9|15
1632806100000|2021-09-28 05:15:00|7069.6|7066.6|7070.6|7067.6|7072.1|7069.1|7069.6|7066.6|16
1632806400000|2021-09-28 05:20:00|7070.9|7067.9|7070.6|7067.6|7071.9|7068.9|7069.1|7066.1|4
1632806700000|2021-09-28 05:25:00|7070.9|7067.9|7071.6|7068.6|7072.1|7069.1|7069.9|7066.9|19
1632807000000|2021-09-28 05:30:00|7071.9|7068.9|7074.1|7071.1|7074.1|7071.1|7068.6|7065.6|15
1632807300000|2021-09-28 05:35:00|7073.9|7070.9|7073.1|7070.1|7074.1|7071.1|7072.4|7069.4|10
1632807600000|2021-09-28 05:40:00|7072.9|7069.9|7072.1|7069.1|7074.9|7071.9|7071.1|7068.1|9
1632807900000|2021-09-28 05:45:00|7071.9|7068.9|7077.1|7074.1|7077.4|7074.4|7071.9|7068.9|35
1632808200000|2021-09-28 05:50:00|7076.9|7073.9|7077.6|7074.6|7079.4|7076.4|7076.1|7073.1|15
1632808500000|2021-09-28 05:55:00|7077.9|7074.9|7079.4|7076.4|7079.9|7076.9|7077.4|7074.4|35
1632808800000|2021-09-28 06:00:00|7079.6|7076.6|7081.9|7079.9|7084.1|7082.1|7075.6|7073.6|211
1632809100000|2021-09-28 06:05:00|7081.6|7079.6|7077.1|7075.1|7082.4|7080.4|7076.4|7074.4|131
1632809400000|2021-09-28 06:10:00|7076.9|7074.9|7077.4|7075.4|7079.4|7077.4|7075.4|7073.4|169
1632809700000|2021-09-28 06:15:00|7077.1|7075.1|7079.4|7077.4|7080.6|7078.6|7076.1|7074.1|166
1632810000000|2021-09-28 06:20:00|7079.1|7077.1|7071.1|7069.1|7079.9|7077.9|7069.4|7067.4|406
1632810300000|2021-09-28 06:25:00|7071.6|7069.6|7068.4|7066.4|7072.9|7070.9|7068.4|7066.4|139
1632810600000|2021-09-28 06:30:00|7068.1|7066.1|7062.4|7060.4|7068.6|7066.6|7062.1|7060.1|166
1632810900000|2021-09-28 06:35:00|7062.6|7060.6|7059.6|7057.6|7063.4|7061.4|7057.1|7055.1|279
1632811200000|2021-09-28 06:40:00|7059.9|7057.9|7060.6|7058.6|7061.1|7059.1|7056.9|7054.9|328
1632811500000|2021-09-28 06:45:00|7061.1|7059.1|7063.1|7061.1|7064.1|7062.1|7057.9|7055.9|272
1632811800000|2021-09-28 06:50:00|7063.6|7061.6|7060.1|7058.1|7066.1|7064.1|7059.1|7057.1|131
1632812100000|2021-09-28 06:55:00|7059.9|7057.9|7051.6|7049.6|7059.9|7057.9|7050.1|7048.1|505
1632812400000|2021-09-28 07:00:00|7051.1|7050.1|7055.9|7054.9|7059.4|7058.4|7050.6|7049.6|3449
1632812700000|2021-09-28 07:05:00|7055.4|7054.4|7065.6|7064.6|7066.9|7065.9|7051.1|7050.1|1744
1632813000000|2021-09-28 07:10:00|7065.9|7064.9|7061.1|7060.1|7068.1|7067.1|7061.1|7060.1|855
1632813300000|2021-09-28 07:15:00|7060.6|7059.6|7053.6|7052.6|7063.4|7062.4|7052.4|7051.4|1021
1632813600000|2021-09-28 07:20:00|7053.4|7052.4|7049.6|7048.6|7053.4|7052.4|7045.6|7044.6|662
1632813900000|2021-09-28 07:25:00|7049.9|7048.9|7033.1|7032.1|7050.1|7049.1|7032.6|7031.6|871
1632814200000|2021-09-28 07:30:00|7032.1|7031.1|7035.6|7034.6|7036.6|7035.6|7026.9|7025.9|1142
1632814500000|2021-09-28 07:35:00|7035.4|7034.4|7038.6|7037.6|7038.6|7037.6|7030.6|7029.6|693
1632814800000|2021-09-28 07:40:00|7039.6|7038.6|7033.4|7032.4|7039.6|7038.6|7031.4|7030.4|754
1632815100000|2021-09-28 07:45:00|7032.9|7031.9|7032.1|7031.1|7036.1|7035.1|7028.9|7027.9|580
1632815400000|2021-09-28 07:50:00|7031.9|7030.9|7036.9|7035.9|7037.4|7036.4|7028.9|7027.9|719
1632815700000|2021-09-28 07:55:00|7036.4|7035.4|7044.4|7043.4|7045.4|7044.4|7032.6|7031.6|804
1632816000000|2021-09-28 08:00:00|7044.6|7043.6|7037.4|7036.4|7045.4|7044.4|7036.9|7035.9|535
1632816300000|2021-09-28 08:05:00|7037.1|7036.1|7028.6|7027.6|7038.4|7037.4|7028.4|7027.4|619
1632816600000|2021-09-28 08:10:00|7028.4|7027.4|7020.1|7019.1|7028.4|7027.4|7015.4|7014.4|1199
1632816900000|2021-09-28 08:15:00|7019.6|7018.6|7021.4|7020.4|7022.6|7021.6|7016.6|7015.6|487
1632817200000|2021-09-28 08:20:00|7021.6|7020.6|7020.6|7019.6|7021.6|7020.6|7016.9|7015.9|438
1632817500000|2021-09-28 08:25:00|7020.4|7019.4|7022.9|7021.9|7025.9|7024.9|7019.4|7018.4|562
1632817800000|2021-09-28 08:30:00|7023.6|7022.6|7031.6|7030.6|7038.4|7037.4|7023.6|7022.6|606
1632818100000|2021-09-28 08:35:00|7031.9|7030.9|7034.1|7033.1|7034.6|7033.6|7029.1|7028.1|382
1632818400000|2021-09-28 08:40:00|7033.9|7032.9|7033.6|7032.6|7037.1|7036.1|7032.4|7031.4|450
1632818700000|2021-09-28 08:45:00|7033.9|7032.9|7034.9|7033.9|7035.9|7034.9|7032.9|7031.9|307
1632819000000|2021-09-28 08:50:00|7035.6|7034.6|7039.1|7038.1|7041.1|7040.1|7034.6|7033.6|321
1632819300000|2021-09-28 08:55:00|7038.9|7037.9|7043.6|7042.6|7043.6|7042.6|7036.6|7035.6|436
1632819600000|2021-09-28 09:00:00|7044.1|7043.1|7044.1|7043.1|7045.4|7044.4|7042.1|7041.1|840
1632819900000|2021-09-28 09:05:00|7043.9|7042.9|7041.9|7040.9|7043.9|7042.9|7036.4|7035.4|602
1632820200000|2021-09-28 09:10:00|7041.6|7040.6|7041.4|7040.4|7043.4|7042.4|7039.4|7038.4|416
1632820500000|2021-09-28 09:15:00|7041.1|7040.1|7038.9|7037.9|7042.6|7041.6|7038.6|7037.6|423
1632820800000|2021-09-28 09:20:00|7038.6|7037.6|7032.6|7031.6|7039.1|7038.1|7031.6|7030.6|311
1632821100000|2021-09-28 09:25:00|7032.9|7031.9|7037.1|7036.1|7037.9|7036.9|7031.6|7030.6|255
1632821400000|2021-09-28 09:30:00|7037.4|7036.4|7032.4|7031.4|7037.6|7036.6|7031.9|7030.9|267
1632821700000|2021-09-28 09:35:00|7032.1|7031.1|7033.1|7032.1|7036.1|7035.1|7032.1|7031.1|394
1632822000000|2021-09-28 09:40:00|7032.9|7031.9|7034.6|7033.6|7039.6|7038.6|7030.9|7029.9|286
1632822300000|2021-09-28 09:45:00|7034.4|7033.4|7035.6|7034.6|7036.4|7035.4|7032.4|7031.4|243
1632822600000|2021-09-28 09:50:00|7035.9|7034.9|7025.1|7024.1|7036.6|7035.6|7025.1|7024.1|691
1632822900000|2021-09-28 09:55:00|7024.9|7023.9|7021.9|7020.9|7026.4|7025.4|7018.1|7017.1|765
1632823200000|2021-09-28 10:00:00|7021.1|7020.1|7021.9|7020.9|7024.1|7023.1|7019.1|7018.1|508
1632823500000|2021-09-28 10:05:00|7022.1|7021.1|7024.6|7023.6|7025.6|7024.6|7019.4|7018.4|448
1632823800000|2021-09-28 10:10:00|7024.4|7023.4|7024.1|7023.1|7024.9|7023.9|7020.9|7019.9|353
1632824100000|2021-09-28 10:15:00|7023.9|7022.9|7022.1|7021.1|7023.9|7022.9|7018.4|7017.4|418
1632824400000|2021-09-28 10:20:00|7022.6|7021.6|7026.4|7025.4|7026.4|7025.4|7021.6|7020.6|303
1632824700000|2021-09-28 10:25:00|7026.6|7025.6|7027.4|7026.4|7028.4|7027.4|7024.1|7023.1|283
1632825000000|2021-09-28 10:30:00|7027.6|7026.6|7028.9|7027.9|7031.9|7030.9|7026.1|7025.1|314
1632825300000|2021-09-28 10:35:00|7029.1|7028.1|7030.9|7029.9|7032.4|7031.4|7026.9|7025.9|207
1632825600000|2021-09-28 10:40:00|7031.1|7030.1|7031.6|7030.6|7032.6|7031.6|7028.4|7027.4|256
1632825900000|2021-09-28 10:45:00|7031.4|7030.4|7038.9|7037.9|7038.9|7037.9|7030.4|7029.4|433
1632826200000|2021-09-28 10:50:00|7039.1|7038.1|7035.6|7034.6|7039.4|7038.4|7032.9|7031.9|387
1632826500000|2021-09-28 10:55:00|7035.9|7034.9|7036.9|7035.9|7041.4|7040.4|7034.9|7033.9|520
1632826800000|2021-09-28 11:00:00|7036.1|7035.1|7042.1|7041.1|7044.4|7043.4|7035.6|7034.6|613
1632827100000|2021-09-28 11:05:00|7041.9|7040.9|7032.1|7031.1|7041.9|7040.9|7031.1|7030.1|532
1632827400000|2021-09-28 11:10:00|7031.9|7030.9|7030.9|7029.9|7033.1|7032.1|7027.4|7026.4|263
1632827700000|2021-09-28 11:15:00|7030.4|7029.4|7032.4|7031.4|7033.6|7032.6|7029.1|7028.1|230
1632828000000|2021-09-28 11:20:00|7032.1|7031.1|7032.6|7031.6|7037.4|7036.4|7028.4|7027.4|776
1632828300000|2021-09-28 11:25:00|7032.9|7031.9|7040.6|7039.6|7040.6|7039.6|7031.6|7030.6|304
1632828600000|2021-09-28 11:30:00|7040.4|7039.4|7039.1|7038.1|7045.4|7044.4|7037.1|7036.1|251
1632828900000|2021-09-28 11:35:00|7039.4|7038.4|7040.4|7039.4|7040.9|7039.9|7037.1|7036.1|259
1632829200000|2021-09-28 11:40:00|7039.7|7038.7|7047.7|7046.7|7048.7|7047.7|7039.7|7038.7|312
1632829500000|2021-09-28 11:45:00|7047.9|7046.9|7050.7|7049.7|7053.2|7052.2|7046.9|7045.9|620
1632829800000|2021-09-28 11:50:00|7050.9|7049.9|7050.4|7049.4|7054.7|7053.7|7048.4|7047.4|571
1632830100000|2021-09-28 11:55:00|7050.7|7049.7|7053.2|7052.2|7055.7|7054.7|7048.7|7047.7|314
1632830400000|2021-09-28 12:00:00|7052.4|7051.4|7052.2|7051.2|7054.2|7053.2|7048.4|7047.4|650
1632830700000|2021-09-28 12:05:00|7052.4|7051.4|7054.4|7053.4|7056.4|7055.4|7049.4|7048.4|421
1632831000000|2021-09-28 12:10:00|7054.2|7053.2|7057.2|7056.2|7059.2|7058.2|7054.2|7053.2|339
1632831300000|2021-09-28 12:15:00|7057.4|7056.4|7062.2|7061.2|7062.7|7061.7|7057.2|7056.2|398
1632831600000|2021-09-28 12:20:00|7062.4|7061.4|7061.2|7060.2|7065.4|7064.4|7061.2|7060.2|441
1632831900000|2021-09-28 12:25:00|7061.7|7060.7|7062.4|7061.4|7063.9|7062.9|7060.7|7059.7|373
1632832200000|2021-09-28 12:30:00|7062.2|7061.2|7058.7|7057.7|7064.7|7063.7|7058.7|7057.7|553
1632832500000|2021-09-28 12:35:00|7058.9|7057.9|7060.4|7059.4|7062.4|7061.4|7058.2|7057.2|434
1632832800000|2021-09-28 12:40:00|7060.2|7059.2|7056.4|7055.4|7061.7|7060.7|7055.7|7054.7|672
1632833100000|2021-09-28 12:45:00|7056.2|7055.2|7055.4|7054.4|7057.2|7056.2|7054.2|7053.2|481
1632833400000|2021-09-28 12:50:00|7055.2|7054.2|7055.4|7054.4|7055.7|7054.7|7053.2|7052.2|273
1632833700000|2021-09-28 12:55:00|7055.2|7054.2|7058.2|7057.2|7059.2|7058.2|7054.9|7053.9|239
1632834000000|2021-09-28 13:00:00|7057.7|7056.7|7059.4|7058.4|7060.2|7059.2|7056.7|7055.7|677
1632834300000|2021-09-28 13:05:00|7058.9|7057.9|7062.4|7061.4|7063.7|7062.7|7057.2|7056.2|387
1632834600000|2021-09-28 13:10:00|7062.2|7061.2|7069.9|7068.9|7070.2|7069.2|7061.2|7060.2|397
1632834900000|2021-09-28 13:15:00|7069.7|7068.7|7069.4|7068.4|7071.2|7070.2|7068.7|7067.7|303
1632835200000|2021-09-28 13:20:00|7069.7|7068.7|7067.4|7066.4|7072.9|7071.9|7066.7|7065.7|414
1632835500000|2021-09-28 13:25:00|7066.7|7065.7|7065.9|7064.9|7067.2|7066.2|7062.9|7061.9|622
1632835800000|2021-09-28 13:30:00|7065.2|7064.2|7066.4|7065.4|7071.7|7070.7|7063.2|7062.2|1271
1632836100000|2021-09-28 13:35:00|7066.7|7065.7|7065.7|7064.7|7069.2|7068.2|7062.9|7061.9|807
1632836400000|2021-09-28 13:40:00|7065.4|7064.4|7057.7|7056.7|7068.7|7067.7|7057.7|7056.7|608
1632836700000|2021-09-28 13:45:00|7057.2|7056.2|7047.4|7046.4|7060.4|7059.4|7046.2|7045.2|1083
1632837000000|2021-09-28 13:50:00|7046.9|7045.9|7043.9|7042.9|7046.9|7045.9|7038.2|7037.2|1147
1632837300000|2021-09-28 13:55:00|7044.2|7043.2|7046.9|7045.9|7051.2|7050.2|7041.4|7040.4|858
1632837600000|2021-09-28 14:00:00|7045.9|7044.9|7042.2|7041.2|7048.7|7047.7|7037.4|7036.4|1292
1632837900000|2021-09-28 14:05:00|7041.9|7040.9|7035.2|7034.2|7045.2|7044.2|7033.4|7032.4|1257
1632838200000|2021-09-28 14:10:00|7035.8|7034.8|7031.3|7030.3|7038.3|7037.3|7028.3|7027.3|1072
1632838500000|2021-09-28 14:15:00|7030.5|7029.5|7026|7025|7031.8|7030.8|7024|7023|2243
1632838800000|2021-09-28 14:20:00|7025|7024|7025.5|7024.5|7025.8|7024.8|7017.8|7016.8|1073
1632839100000|2021-09-28 14:25:00|7025.3|7024.3|7034.3|7033.3|7034.8|7033.8|7020.5|7019.5|1333
1632839400000|2021-09-28 14:30:00|7034|7033|7037.5|7036.5|7040|7039|7031.3|7030.3|1636
1632839700000|2021-09-28 14:35:00|7037.3|7036.3|7042.8|7041.8|7043.5|7042.5|7032.8|7031.8|1285
1632840000000|2021-09-28 14:40:00|7042.5|7041.5|7042|7041|7044.5|7043.5|7038.3|7037.3|871
1632840300000|2021-09-28 14:45:00|7041.8|7040.8|7046|7045|7051.3|7050.3|7040|7039|880
1632840600000|2021-09-28 14:50:00|7045.8|7044.8|7043|7042|7048|7047|7040.5|7039.5|1044
1632840900000|2021-09-28 14:55:00|7042.8|7041.8|7044.8|7043.8|7045.5|7044.5|7040.3|7039.3|699
1632841200000|2021-09-28 15:00:00|7044.3|7043.3|7039.3|7038.3|7047.3|7046.3|7038|7037|931
1632841500000|2021-09-28 15:05:00|7039|7038|7036.8|7035.8|7045.3|7044.3|7036.8|7035.8|906
1632841800000|2021-09-28 15:10:00|7037|7036|7034.5|7033.5|7038.8|7037.8|7033.8|7032.8|882
1632842100000|2021-09-28 15:15:00|7034.3|7033.3|7037.3|7036.3|7038.3|7037.3|7029.3|7028.3|903
1632842400000|2021-09-28 15:20:00|7036.8|7035.8|7034.5|7033.5|7040.3|7039.3|7033.8|7032.8|1341
1632842700000|2021-09-28 15:25:00|7034.8|7033.8|7033.3|7031.3|7037.3|7036.3|7027.8|7026.8|3031
1632843000000|2021-09-28 15:30:00|7034.3|7032.3|7029.3|7027.3|7037|7035|7023|7021|7042
1632843300000|2021-09-28 15:35:00|7029.8|7027.8|7027.8|7025.8|7032.8|7030.8|7024.8|7022.8|2340
1632843600000|2021-09-28 15:40:00|7028|7026|7021|7019|7028.8|7026.8|7019.5|7017.5|1075
1632843900000|2021-09-28 15:45:00|7021.3|7019.3|7021.3|7019.3|7023.5|7021.5|7016.3|7014.3|801
1632844200000|2021-09-28 15:50:00|7020.5|7018.5|7026.8|7024.8|7027|7025|7017.3|7015.3|463
1632844500000|2021-09-28 15:55:00|7026.5|7024.5|7028|7026|7029.3|7027.3|7024|7022|366
1632844800000|2021-09-28 16:00:00|7027.8|7025.8|7023.8|7021.8|7028.5|7026.5|7021.3|7019.3|242
1632845100000|2021-09-28 16:05:00|7024.3|7022.3|7025.3|7023.3|7027.8|7025.8|7020|7018|241
1632845400000|2021-09-28 16:10:00|7025.5|7023.5|7028.5|7026.5|7030.5|7028.5|7023.3|7021.3|267
1632845700000|2021-09-28 16:15:00|7028.8|7026.8|7026.5|7024.5|7029.3|7027.3|7025.3|7023.3|348
1632846000000|2021-09-28 16:20:00|7026.3|7024.3|7027|7025|7028.5|7026.5|7023|7021|186
1632846300000|2021-09-28 16:25:00|7027.3|7025.3|7026|7024|7030|7028|7026|7024|269
1632846600000|2021-09-28 16:30:00|7025.3|7023.3|7022.3|7020.3|7026.3|7024.3|7020.3|7018.3|214
1632846900000|2021-09-28 16:35:00|7022|7020|7021|7019|7023.3|7021.3|7019.3|7017.3|170
1632847200000|2021-09-28 16:40:00|7020.8|7018.8|7017|7015|7020.8|7018.8|7016|7014|188
1632847500000|2021-09-28 16:45:00|7016.8|7014.8|7014.5|7012.5|7017.5|7015.5|7013.8|7011.8|246
1632847800000|2021-09-28 16:50:00|7014|7012|7017.5|7015.5|7019.5|7017.5|7013.3|7011.3|165
1632848100000|2021-09-28 16:55:00|7017.8|7015.8|7016.8|7014.8|7019.5|7017.5|7012.8|7010.8|333
1632848400000|2021-09-28 17:00:00|7016.3|7014.3|7017.3|7015.3|7018.5|7016.5|7012.8|7010.8|208
1632848700000|2021-09-28 17:05:00|7017|7015|7014.3|7012.3|7018.3|7016.3|7011|7009|479
1632849000000|2021-09-28 17:10:00|7014.5|7012.5|7019.3|7017.3|7019.3|7017.3|7013.3|7011.3|180
1632849300000|2021-09-28 17:15:00|7019|7017|7025|7023|7025.8|7023.8|7018.5|7016.5|316
1632849600000|2021-09-28 17:20:00|7024.8|7022.8|7026.3|7024.3|7028.8|7026.8|7024|7022|233
1632849900000|2021-09-28 17:25:00|7026|7024|7025|7023|7030.3|7028.3|7025|7023|559
1632850200000|2021-09-28 17:30:00|7024.8|7022.8|7019.5|7017.5|7025.3|7023.3|7017.8|7015.8|547
1632850500000|2021-09-28 17:35:00|7019.8|7017.8|7021|7019|7021.5|7019.5|7018.3|7016.3|158
1632850800000|2021-09-28 17:40:00|7021.3|7019.3|7021.5|7019.5|7026|7024|7021|7019|141
1632851100000|2021-09-28 17:45:00|7021.8|7019.8|7020.5|7018.5|7025.3|7023.3|7019.5|7017.5|277
1632851400000|2021-09-28 17:50:00|7021|7019|7019.5|7017.5|7022|7020|7018.8|7016.8|69
1632851700000|2021-09-28 17:55:00|7019|7017|7019|7017|7020.5|7018.5|7018|7016|58
1632852000000|2021-09-28 18:00:00|7019.8|7017.8|7019.8|7017.8|7021.5|7019.5|7017.8|7015.8|186
1632852300000|2021-09-28 18:05:00|7020|7018|7019.5|7017.5|7022.5|7020.5|7017.8|7015.8|64
1632852600000|2021-09-28 18:10:00|7019|7017|7014.8|7012.8|7019.3|7017.3|7013.3|7011.3|128
1632852900000|2021-09-28 18:15:00|7015.3|7013.3|7026.5|7024.5|7026.5|7024.5|7015.3|7013.3|73
1632853200000|2021-09-28 18:20:00|7026.3|7024.3|7033.3|7031.3|7034.5|7032.5|7026|7024|136
1632853500000|2021-09-28 18:25:00|7033.5|7031.5|7036.8|7034.8|7037|7035|7029.8|7027.8|230
1632853800000|2021-09-28 18:30:00|7036|7034|7027|7025|7036|7034|7027|7025|196
1632854100000|2021-09-28 18:35:00|7026.8|7024.8|7027.8|7025.8|7029.5|7027.5|7024.5|7022.5|107
1632854400000|2021-09-28 18:40:00|7027|7025|7034.3|7032.3|7034.3|7032.3|7027|7025|143
1632854700000|2021-09-28 18:45:00|7034|7032|7040|7038|7041.5|7039.5|7033.8|7031.8|209
1632855000000|2021-09-28 18:50:00|7039.5|7037.5|7040|7038|7042.5|7040.5|7038.8|7036.8|92
1632855300000|2021-09-28 18:55:00|7040.5|7038.5|7042|7040|7045.8|7043.8|7040|7038|145
1632855600000|2021-09-28 19:00:00|7042.3|7040.3|7046|7044|7048|7046|7041|7039|170
1632855900000|2021-09-28 19:05:00|7046.3|7044.3|7048.5|7046.5|7052.3|7050.3|7044|7042|107
1632856200000|2021-09-28 19:10:00|7048.3|7046.3|7047|7045|7050.3|7048.3|7046.3|7044.3|95
1632856500000|2021-09-28 19:15:00|7047.5|7045.5|7043.3|7041.3|7049.8|7047.8|7043.3|7041.3|145
1632856800000|2021-09-28 19:20:00|7043|7041|7038|7036|7048|7046|7038|7036|229
1632857100000|2021-09-28 19:25:00|7038.5|7036.5|7034|7032|7040|7038|7033.5|7031.5|265
1632857400000|2021-09-28 19:30:00|7033|7031|7030.8|7028.8|7034.5|7032.5|7030.5|7028.5|168
1632857700000|2021-09-28 19:35:00|7030.5|7028.5|7030.5|7028.5|7037.8|7035.8|7028.8|7026.8|199
1632858000000|2021-09-28 19:40:00|7030|7028|7032.5|7030.5|7038|7036|7029.5|7027.5|235
1632858300000|2021-09-28 19:45:00|7032.3|7030.3|7025|7023|7035.5|7033.5|7025|7023|181
1632858600000|2021-09-28 19:50:00|7024.5|7022.5|7023.5|7021.5|7029|7027|7021|7019|322
1632858900000|2021-09-28 19:55:00|7023.8|7021.8|7023.6|7019.6|7029.8|7027.8|7021|7017.6|575
1632859200000|2021-09-28 20:00:00|7024|7020|7032.1|7028.1|7032.7|7028.7|7024|7020|0
1632859500000|2021-09-28 20:05:00|7032.5|7028.5|7029.4|7025.4|7033.3|7029.3|7023.4|7019.4|0
1632859800000|2021-09-28 20:10:00|7030.2|7026.2|7028.2|7024.2|7030.4|7026.4|7025.4|7021.4|0
1632860100000|2021-09-28 20:15:00|7028.6|7024.6|7025.7|7021.7|7029|7025|7022.2|7018.2|0
1632860400000|2021-09-28 20:20:00|7025.9|7021.9|7023.1|7019.1|7026.9|7022.9|7023.1|7019.1|0
1632860700000|2021-09-28 20:25:00|7023.9|7019.9|7028.6|7024.6|7029.8|7025.8|7023.1|7019.1|0
1632861000000|2021-09-28 20:30:00|7028.2|7024.2|7026|7022|7029.2|7025.2|7025.6|7021.6|0
1632861300000|2021-09-28 20:35:00|7026.4|7022.4|7028.2|7024.2|7030.7|7026.7|7026|7022|0
1632861600000|2021-09-28 20:40:00|7028.6|7024.6|7031.1|7027.1|7031.1|7027.1|7026.7|7022.7|0
1632861900000|2021-09-28 20:45:00|7031.5|7027.5|7033.7|7029.7|7034.9|7030.9|7031.3|7027.3|0
1632862200000|2021-09-28 20:50:00|7034.1|7030.1|7032.6|7028.6|7034.5|7030.5|7029.6|7025.6|0
1632862500000|2021-09-28 20:55:00|7033|7029|7029.4|7025.4|7033.8|7029.8|7028.8|7024.8|0
1632862800000|2021-09-28 21:00:00|7029.5|7025.5|7029.3|7025.3|7029.8|7025.8|7028.6|7024.6|0
1632863100000|2021-09-28 21:05:00|7029.2|7025.2|7030.1|7026.1|7030.1|7026.1|7028.9|7024.9|0
1632863400000|2021-09-28 21:10:00|7030.2|7026.2|7030.6|7026.6|7030.8|7026.8|7030.2|7026.2|0
1632863700000|2021-09-28 21:15:00|7030.7|7026.7|7030.7|7026.7|7031.1|7027.1|7030.4|7026.4|0
1632864000000|2021-09-28 21:20:00|7030.6|7026.6|7031.3|7027.3|7031.7|7027.7|7030.6|7026.6|0
1632864300000|2021-09-28 21:25:00|7031.4|7027.4|7030.9|7026.9|7031.5|7027.5|7030.9|7026.9|0
1632864600000|2021-09-28 21:30:00|7030.5|7026.5|7030.2|7026.2|7030.6|7026.6|7030.1|7026.1|0
1632864900000|2021-09-28 21:35:00|7030.1|7026.1|7029.7|7025.7|7030.1|7026.1|7029.5|7025.5|0
1632865200000|2021-09-28 21:40:00|7029.6|7025.6|7029.7|7025.7|7030.2|7026.2|7029.6|7025.6|0
1632865500000|2021-09-28 21:45:00|7029.6|7025.6|7028.9|7024.9|7029.7|7025.7|7028.4|7024.4|0
1632865800000|2021-09-28 21:50:00|7029|7025|7018.7|7014.7|7029.1|7025.1|7018.5|7014.5|0
1632866100000|2021-09-28 21:55:00|7018.9|7014.9|7020.9|7016.9|7021|7017|7018.9|7014.9|0
1632866400000|2021-09-28 22:00:00|7024.3|7020.3|7024.1|7020.1|7027.1|7023.1|7022.3|7018.3|0
1632866700000|2021-09-28 22:05:00|7023.7|7019.7|7027.1|7023.1|7028.5|7024.5|7023.7|7019.7|0
1632867000000|2021-09-28 22:10:00|7027.3|7023.3|7027.1|7023.1|7029.1|7025.1|7026.7|7022.7|0
1632867300000|2021-09-28 22:15:00|7027.5|7023.5|7025.3|7021.3|7028.7|7024.7|7024.9|7020.9|0
1632867600000|2021-09-28 22:20:00|7025.7|7021.7|7023.7|7019.7|7026.9|7022.9|7023.3|7019.3|0
1632867900000|2021-09-28 22:25:00|7023.9|7019.9|7022.5|7018.5|7024.5|7020.5|7021.7|7017.7|0
1632868200000|2021-09-28 22:30:00|7022.9|7018.9|7027.5|7023.5|7028.3|7024.3|7022.5|7018.5|0
1632868500000|2021-09-28 22:35:00|7027.9|7023.9|7019.6|7015.6|7027.9|7023.9|7019.5|7015.5|0
1632868800000|2021-09-28 22:40:00|7020|7016|7017.3|7013.3|7021.6|7017.6|7016.1|7012.1|0
1632869100000|2021-09-28 22:45:00|7016.9|7012.9|7026.3|7022.3|7026.3|7022.3|7016.9|7012.9|0
1632869400000|2021-09-28 22:50:00|7025.9|7021.9|7025.1|7021.1|7025.9|7021.9|7023.5|7019.5|0
1632869700000|2021-09-28 22:55:00|7024.9|7020.9|7024.7|7020.7|7026.3|7022.3|7024.7|7020.7|0
1632870000000|2021-09-28 23:00:00|7025.1|7021.1|7024.6|7020.6|7027.5|7023.5|7022.2|7018.2|0
1632870300000|2021-09-28 23:05:00|7025.4|7021.4|7024.6|7020.6|7025.8|7021.8|7023.8|7019.8|0
1632870600000|2021-09-28 23:10:00|7025|7021|7025.8|7021.8|7025.8|7021.8|7022.6|7018.6|0
1632870900000|2021-09-28 23:15:00|7026.2|7022.2|7025.8|7021.8|7027.8|7023.8|7025.6|7021.6|0
1632871200000|2021-09-28 23:20:00|7026|7022|7022.2|7018.2|7027|7023|7020.5|7016.5|0
1632871500000|2021-09-28 23:25:00|7022|7018|7021.2|7017.2|7022.4|7018.4|7020|7016|0
1632871800000|2021-09-28 23:30:00|7020.8|7016.8|7017.4|7013.4|7020.8|7016.8|7016.4|7012.4|0
1632872100000|2021-09-28 23:35:00|7017.2|7013.2|7021.7|7017.7|7022.1|7018.1|7014.8|7010.8|0
1632872400000|2021-09-28 23:40:00|7022.1|7018.1|7023.3|7019.3|7023.5|7019.5|7022.1|7018.1|0
1632872700000|2021-09-28 23:45:00|7023.7|7019.7|7026.9|7022.9|7026.9|7022.9|7023.7|7019.7|0
1632873000000|2021-09-28 23:50:00|7026.5|7022.5|7030|7026|7032.2|7028.2|7026.1|7022.1|0
1632873300000|2021-09-28 23:55:00|7030.4|7026.4|7033|7029|7033.4|7029.4|7030.4|7026.4|0
1632873600000|2021-09-29 00:00:00|7032.6|7028.6|7038|7035|7038.3|7035.3|7031.8|7027.8|130
1632873900000|2021-09-29 00:05:00|7037.8|7034.8|7037.8|7034.8|7039.8|7036.8|7037.5|7034.5|24
1632874200000|2021-09-29 00:10:00|7036.8|7033.8|7036.3|7033.3|7038.3|7035.3|7034.5|7031.5|69
1632874500000|2021-09-29 00:15:00|7036.5|7033.5|7037.8|7034.8|7038.8|7035.8|7031.3|7028.3|109
1632874800000|2021-09-29 00:20:00|7037.5|7034.5|7040|7037|7041.8|7038.8|7037|7034|35
1632875100000|2021-09-29 00:25:00|7039.8|7036.8|7040.3|7037.3|7042|7039|7037.3|7034.3|23
1632875400000|2021-09-29 00:30:00|7040|7037|7044.5|7041.5|7044.8|7041.8|7040|7037|8
1632875700000|2021-09-29 00:35:00|7044.8|7041.8|7049|7046|7050|7047|7044.8|7041.8|57
1632876000000|2021-09-29 00:40:00|7048.8|7045.8|7047.8|7044.8|7051|7048|7047.8|7044.8|26
1632876300000|2021-09-29 00:45:00|7047.5|7044.5|7047.3|7044.3|7048.8|7045.8|7046.5|7043.5|33
1632876600000|2021-09-29 00:50:00|7047|7044|7046.3|7043.3|7047|7044|7044.3|7041.3|25
1632876900000|2021-09-29 00:55:00|7046.5|7043.5|7044.8|7041.8|7047.8|7044.8|7042.8|7039.8|9
1632877200000|2021-09-29 01:00:00|7044.3|7041.3|7043|7040|7046.5|7043.5|7042.8|7039.8|39
1632877500000|2021-09-29 01:05:00|7042.8|7039.8|7036|7033|7043.5|7040.5|7035.3|7032.3|57
1632877800000|2021-09-29 01:10:00|7034.5|7031.5|7038.8|7035.8|7039.3|7036.3|7034.3|7031.3|28
1632878100000|2021-09-29 01:15:00|7038.5|7035.5|7033.3|7030.3|7039.8|7036.8|7032.5|7029.5|24
1632878400000|2021-09-29 01:20:00|7033|7030|7026.8|7023.8|7033|7030|7026.8|7023.8|47
1632878700000|2021-09-29 01:25:00|7027|7024|7020|7017|7027.8|7024.8|7019.8|7016.8|107
1632879000000|2021-09-29 01:30:00|7019.5|7016.5|7014.8|7011.8|7019.5|7016.5|7011.5|7008.5|144
1632879300000|2021-09-29 01:35:00|7014.5|7011.5|7018.3|7015.3|7020|7017|7014.3|7011.3|57
1632879600000|2021-09-29 01:40:00|7018.5|7015.5|7026|7023|7026.5|7023.5|7018|7015|45
1632879900000|2021-09-29 01:45:00|7026.3|7023.3|7024|7021|7028|7025|7022.5|7019.5|17
1632880200000|2021-09-29 01:50:00|7024.3|7021.3|7016.5|7013.5|7024.5|7021.5|7014.8|7011.8|36
1632880500000|2021-09-29 01:55:00|7016.8|7013.8|7019.3|7016.3|7019.8|7016.8|7016|7013|19
1632880800000|2021-09-29 02:00:00|7019.5|7016.5|7026.3|7023.3|7026.3|7023.3|7018.3|7015.3|14
1632881100000|2021-09-29 02:05:00|7026.5|7023.5|7023|7020|7028|7025|7022.3|7019.3|12
1632881400000|2021-09-29 02:10:00|7022.5|7019.5|7023.5|7020.5|7024|7021|7022|7019|1
1632881700000|2021-09-29 02:15:00|7023.3|7020.3|7025|7022|7026|7023|7020.8|7017.8|19
1632882000000|2021-09-29 02:20:00|7025.5|7022.5|7031|7028|7031.3|7028.3|7025.5|7022.5|8
1632882300000|2021-09-29 02:25:00|7031.3|7028.3|7034.3|7031.3|7034.8|7031.8|7031.3|7028.3|19
1632882600000|2021-09-29 02:30:00|7034.5|7031.5|7031.3|7028.3|7034.5|7031.5|7031|7028|7
1632882900000|2021-09-29 02:35:00|7031.5|7028.5|7032|7029|7034.3|7031.3|7031.5|7028.5|6
1632883200000|2021-09-29 02:40:00|7032.3|7029.3|7030.5|7027.5|7034.3|7031.3|7030|7027|4
1632883500000|2021-09-29 02:45:00|7030.3|7027.3|7030.8|7027.8|7030.8|7027.8|7029.3|7026.3|2
1632883800000|2021-09-29 02:50:00|7030.5|7027.5|7029.5|7026.5|7031|7028|7029.5|7026.5|12
1632884100000|2021-09-29 02:55:00|7029.8|7026.8|7028.3|7025.3|7030.3|7027.3|7028|7025|7
1632884400000|2021-09-29 03:00:00|7029.3|7026.3|7028.3|7025.3|7031.8|7028.8|7028|7025|7
1632884700000|2021-09-29 03:05:00|7028|7025|7024.8|7021.8|7029|7026|7023.5|7020.5|10
1632885000000|2021-09-29 03:10:00|7025|7022|7029.3|7026.3|7029.3|7026.3|7024.8|7021.8|12
1632885300000|2021-09-29 03:15:00|7029.5|7026.5|7030.5|7027.5|7030.8|7027.8|7026.3|7023.3|24
1632885600000|2021-09-29 03:20:00|7030.8|7027.8|7032|7029|7034.3|7031.3|7030.8|7027.8|12
1632885900000|2021-09-29 03:25:00|7032.3|7029.3|7035.8|7032.8|7036.3|7033.3|7032.3|7029.3|18
1632886200000|2021-09-29 03:30:00|7036|7033|7032.5|7029.5|7036.5|7033.5|7032.3|7029.3|5
1632886500000|2021-09-29 03:35:00|7032.3|7029.3|7031.3|7028.3|7033.5|7030.5|7031|7028|8
1632886800000|2021-09-29 03:40:00|7031|7028|7033.5|7030.5|7033.5|7030.5|7031|7028|6
1632887100000|2021-09-29 03:45:00|7033.8|7030.8|7030|7027|7033.8|7030.8|7030|7027|6
1632887400000|2021-09-29 03:50:00|7030.3|7027.3|7030.8|7027.8|7033.5|7030.5|7030.3|7027.3|8
1632887700000|2021-09-29 03:55:00|7030.5|7027.5|7031.3|7028.3|7032.8|7029.8|7030.3|7027.3|20
1632888000000|2021-09-29 04:00:00|7031|7028|7029|7026|7031|7028|7026.8|7023.8|16
1632888300000|2021-09-29 04:05:00|7029.5|7026.5|7031.8|7028.8|7032.8|7029.8|7029.5|7026.5|22
1632888600000|2021-09-29 04:10:00|7031.5|7028.5|7029.8|7026.8|7032.3|7029.3|7029.8|7026.8|1
1632888900000|2021-09-29 04:15:00|7029.5|7026.5|7031|7028|7031|7028|7027.8|7024.8|25
1632889200000|2021-09-29 04:20:00|7031.3|7028.3|7032.3|7029.3|7033.5|7030.5|7031.3|7028.3|6
1632889500000|2021-09-29 04:25:00|7032.5|7029.5|7030.8|7027.8|7034|7031|7030.8|7027.8|14
1632889800000|2021-09-29 04:30:00|7030.3|7027.3|7034.3|7031.3|7034.5|7031.5|7029.5|7026.5|11
1632890100000|2021-09-29 04:35:00|7034|7031|7037|7034|7037|7034|7033.5|7030.5|19
1632890400000|2021-09-29 04:40:00|7037.3|7034.3|7037|7034|7039.3|7036.3|7036.3|7033.3|24
1632890700000|2021-09-29 04:45:00|7036.8|7033.8|7037.8|7034.8|7039|7036|7036.8|7033.8|4
1632891000000|2021-09-29 04:50:00|7037.5|7034.5|7039.5|7036.5|7039.5|7036.5|7037.5|7034.5|8
1632891300000|2021-09-29 04:55:00|7039.3|7036.3|7040.3|7037.3|7040.5|7037.5|7039.3|7036.3|18
1632891600000|2021-09-29 05:00:00|7040.5|7037.5|7041|7038|7041.3|7038.3|7035.8|7032.8|56
1632891900000|2021-09-29 05:05:00|7040.8|7037.8|7033|7030|7041.3|7038.3|7030|7027|85
1632892200000|2021-09-29 05:10:00|7033.3|7030.3|7027|7024|7033.5|7030.5|7024.3|7021.3|31
1632892500000|2021-09-29 05:15:00|7027.3|7024.3|7034.5|7031.5|7034.5|7031.5|7026.8|7023.8|60
1632892800000|2021-09-29 05:20:00|7035|7032|7032|7029|7038|7035|7031.8|7028.8|39
1632893100000|2021-09-29 05:25:00|7032.3|7029.3|7034.8|7031.8|7037.5|7034.5|7032|7029|19
1632893400000|2021-09-29 05:30:00|7034.5|7031.5|7036.8|7033.8|7039.8|7036.8|7034.5|7031.5|35
1632893700000|2021-09-29 05:35:00|7036.5|7033.5|7040.8|7037.8|7043.5|7040.5|7035.5|7032.5|44
1632894000000|2021-09-29 05:40:00|7040.5|7037.5|7043|7040|7043.5|7040.5|7039.8|7036.8|38
1632894300000|2021-09-29 05:45:00|7042.8|7039.8|7040.3|7037.3|7045.5|7042.5|7038.5|7035.5|57
1632894600000|2021-09-29 05:50:00|7041.5|7038.5|7037.8|7034.8|7042.5|7039.5|7035.3|7032.3|90
1632894900000|2021-09-29 05:55:00|7037.5|7034.5|7037.3|7034.3|7039.3|7036.3|7031.8|7028.8|214
1632895200000|2021-09-29 06:00:00|7037.8|7034.8|7044|7042|7052.3|7050.3|7037.8|7034.8|517
1632895500000|2021-09-29 06:05:00|7045|7043|7037.8|7035.8|7045|7043|7033.5|7031.5|231
1632895800000|2021-09-29 06:10:00|7037.5|7035.5|7042|7040|7042.5|7040.5|7036.5|7034.5|307
1632896100000|2021-09-29 06:15:00|7041.5|7039.5|7043|7041|7047.5|7045.5|7039.5|7037.5|651
1632896400000|2021-09-29 06:20:00|7043.5|7041.5|7037.5|7035.5|7044|7042|7034.8|7032.8|496
1632896700000|2021-09-29 06:25:00|7037|7035|7027.8|7025.8|7037.5|7035.5|7026.5|7024.5|457
1632897000000|2021-09-29 06:30:00|7027.5|7025.5|7021.5|7019.5|7029|7027|7021|7019|159
1632897300000|2021-09-29 06:35:00|7020.3|7018.3|7018.3|7016.3|7023|7021|7014.5|7012.5|434
1632897600000|2021-09-29 06:40:00|7018|7016|7030|7028|7031|7029|7015.5|7013.5|267
1632897900000|2021-09-29 06:45:00|7030.5|7028.5|7037.5|7035.5|7038.3|7036.3|7030|7028|285
1632898200000|2021-09-29 06:50:00|7037.8|7035.8|7039|7037|7042|7040|7034|7032|271
1632898500000|2021-09-29 06:55:00|7038.8|7036.8|7041.3|7039.3|7044|7042|7036|7034|669
1632898800000|2021-09-29 07:00:00|7040.8|7039.8|7058|7057|7064.5|7063.5|7040.3|7039.3|3669
1632899100000|2021-09-29 07:05:00|7057.8|7056.8|7071.8|7070.8|7074.5|7073.5|7057.5|7056.5|1897
1632899400000|2021-09-29 07:10:00|7071.3|7070.3|7073.5|7072.5|7074.5|7073.5|7066.3|7065.3|1236
1632899700000|2021-09-29 07:15:00|7074|7073|7074.8|7073.8|7079|7078|7071.5|7070.5|1215
1632900000000|2021-09-29 07:20:00|7075|7074|7077|7076|7082.8|7081.8|7075|7074|991
1632900300000|2021-09-29 07:25:00|7076.3|7075.3|7072.5|7071.5|7078|7077|7068.8|7067.8|945
1632900600000|2021-09-29 07:30:00|7072.3|7071.3|7077.5|7076.5|7078.5|7077.5|7071.8|7070.8|1216
1632900900000|2021-09-29 07:35:00|7077.3|7076.3|7084|7083|7085.3|7084.3|7075.5|7074.5|964
1632901200000|2021-09-29 07:40:00|7083.3|7082.3|7078.8|7077.8|7083.8|7082.8|7078.1|7077.1|871
1632901500000|2021-09-29 07:45:00|7078.6|7077.6|7080.8|7079.8|7083.6|7082.6|7076.1|7075.1|1002
1632901800000|2021-09-29 07:50:00|7081.1|7080.1|7083.1|7082.1|7087.6|7086.6|7081.1|7080.1|576
1632902100000|2021-09-29 07:55:00|7083.6|7082.6|7089.1|7088.1|7090.3|7089.3|7083.3|7082.3|553
1632902400000|2021-09-29 08:00:00|7088.6|7087.6|7091.1|7090.1|7093.3|7092.3|7088.6|7087.6|693
1632902700000|2021-09-29 08:05:00|7090.8|7089.8|7089.1|7088.1|7090.8|7089.8|7085.1|7084.1|752
1632903000000|2021-09-29 08:10:00|7088.6|7087.6|7082.1|7081.1|7092.1|7091.1|7081.1|7080.1|625
1632903300000|2021-09-29 08:15:00|7081.8|7080.8|7075.8|7074.8|7086.8|7085.8|7075.1|7074.1|1011
1632903600000|2021-09-29 08:20:00|7075.6|7074.6|7080.8|7079.8|7083.3|7082.3|7075.1|7074.1|586
1632903900000|2021-09-29 08:25:00|7080.6|7079.6|7076.8|7075.8|7083.1|7082.1|7076.3|7075.3|308
1632904200000|2021-09-29 08:30:00|7076.6|7075.6|7079.6|7078.6|7084.1|7083.1|7076.1|7075.1|392
1632904500000|2021-09-29 08:35:00|7079.3|7078.3|7078.8|7077.8|7080.6|7079.6|7077.6|7076.6|321
1632904800000|2021-09-29 08:40:00|7078.6|7077.6|7081.3|7080.3|7084.1|7083.1|7078.6|7077.6|197
1632905100000|2021-09-29 08:45:00|7081.6|7080.6|7081.8|7080.8|7084.8|7083.8|7080.1|7079.1|389
1632905400000|2021-09-29 08:50:00|7081.6|7080.6|7084.1|7083.1|7085.3|7084.3|7080.6|7079.6|352
1632905700000|2021-09-29 08:55:00|7083.6|7082.6|7089.3|7088.3|7089.3|7088.3|7083.6|7082.6|261
1632906000000|2021-09-29 09:00:00|7089.1|7088.1|7091.8|7090.8|7092.1|7091.1|7087.3|7086.3|453
1632906300000|2021-09-29 09:05:00|7092.1|7091.1|7090.1|7089.1|7093.8|7092.8|7089.3|7088.3|477
1632906600000|2021-09-29 09:10:00|7090.3|7089.3|7097.6|7096.6|7097.6|7096.6|7090.3|7089.3|724
1632906900000|2021-09-29 09:15:00|7097.8|7096.8|7090.6|7089.6|7098.3|7097.3|7089.1|7088.1|633
1632907200000|2021-09-29 09:20:00|7091.1|7090.1|7086.1|7085.1|7093.3|7092.3|7085.1|7084.1|570
1632907500000|2021-09-29 09:25:00|7086.8|7085.8|7091.3|7090.3|7091.6|7090.6|7086.1|7085.1|390
1632907800000|2021-09-29 09:30:00|7091.1|7090.1|7091.1|7090.1|7094.1|7093.1|7088.1|7087.1|398
1632908100000|2021-09-29 09:35:00|7090.6|7089.6|7087.3|7086.3|7092.6|7091.6|7085.1|7084.1|328
1632908400000|2021-09-29 09:40:00|7087.6|7086.6|7090.1|7089.1|7091.6|7090.6|7087.1|7086.1|447
1632908700000|2021-09-29 09:45:00|7090.6|7089.6|7092.6|7091.6|7093.1|7092.1|7090.6|7089.6|194
1632909000000|2021-09-29 09:50:00|7092.8|7091.8|7092.6|7091.6|7095.1|7094.1|7091.6|7090.6|231
1632909300000|2021-09-29 09:55:00|7092.3|7091.3|7093.3|7092.3|7094.6|7093.6|7091.6|7090.6|232
1632909600000|2021-09-29 10:00:00|7093.1|7092.1|7094.3|7093.3|7096.1|7095.1|7093.1|7092.1|417
1632909900000|2021-09-29 10:05:00|7094.1|7093.1|7096.1|7095.1|7098.1|7097.1|7094.1|7093.1|292
1632910200000|2021-09-29 10:10:00|7096.6|7095.6|7092.6|7091.6|7097.6|7096.6|7092.3|7091.3|369
1632910500000|2021-09-29 10:15:00|7092.8|7091.8|7090.1|7089.1|7093.8|7092.8|7089.6|7088.6|311
1632910800000|2021-09-29 10:20:00|7089.8|7088.8|7090.1|7089.1|7091.6|7090.6|7089.1|7088.1|310
1632911100000|2021-09-29 10:25:00|7089.6|7088.6|7088.1|7087.1|7090.6|7089.6|7087.6|7086.6|391
1632911400000|2021-09-29 10:30:00|7087.8|7086.8|7084.8|7083.8|7090.1|7089.1|7083.8|7082.8|601
1632911700000|2021-09-29 10:35:00|7084.6|7083.6|7089.3|7088.3|7089.8|7088.8|7083.1|7082.1|420
1632912000000|2021-09-29 10:40:00|7089.1|7088.1|7089.6|7088.6|7093.1|7092.1|7088.8|7087.8|358
1632912300000|2021-09-29 10:45:00|7089.8|7088.8|7090.1|7089.1|7091.1|7090.1|7087.8|7086.8|261
1632912600000|2021-09-29 10:50:00|7090.3|7089.3|7089.1|7088.1|7091.1|7090.1|7088.6|7087.6|266
1632912900000|2021-09-29 10:55:00|7089.3|7088.3|7086.3|7085.3|7089.6|7088.6|7085.1|7084.1|466
1632913200000|2021-09-29 11:00:00|7086.6|7085.6|7084.1|7083.1|7090.3|7089.3|7084.1|7083.1|751
1632913500000|2021-09-29 11:05:00|7084.3|7083.3|7084.6|7083.6|7089.6|7088.6|7083.6|7082.6|544
1632913800000|2021-09-29 11:10:00|7084.8|7083.8|7089.1|7088.1|7091.1|7090.1|7084.8|7083.8|357
1632914100000|2021-09-29 11:15:00|7089.6|7088.6|7089.1|7088.1|7091.3|7090.3|7087.1|7086.1|445
1632914400000|2021-09-29 11:20:00|7088.8|7087.8|7087.3|7086.3|7090.1|7089.1|7086.1|7085.1|272
1632914700000|2021-09-29 11:25:00|7087.1|7086.1|7090.1|7089.1|7090.1|7089.1|7085.8|7084.8|362
1632915000000|2021-09-29 11:30:00|7089.8|7088.8|7093.1|7092.1|7094.6|7093.6|7087.8|7086.8|213
1632915300000|2021-09-29 11:35:00|7092.8|7091.8|7084.6|7083.6|7094.6|7093.6|7083.1|7082.1|608
1632915600000|2021-09-29 11:40:00|7084.3|7083.3|7090.3|7089.3|7090.5|7089.5|7084.3|7083.3|412
1632915900000|2021-09-29 11:45:00|7090|7089|7089.8|7088.8|7091.5|7090.5|7087.8|7086.8|259
1632916200000|2021-09-29 11:50:00|7090|7089|7092|7091|7093.8|7092.8|7089.5|7088.5|258
1632916500000|2021-09-29 11:55:00|7091.8|7090.8|7090.5|7089.5|7092|7091|7089.3|7088.3|275
1632916800000|2021-09-29 12:00:00|7090.3|7089.3|7097.8|7096.8|7099|7098|7090.3|7089.3|309
1632917100000|2021-09-29 12:05:00|7098|7097|7095.3|7094.3|7098.5|7097.5|7094.8|7093.8|500
1632917400000|2021-09-29 12:10:00|7095.8|7094.8|7093.3|7092.3|7097.3|7096.3|7093.3|7092.3|762
1632917700000|2021-09-29 12:15:00|7092.8|7091.8|7092.3|7091.3|7094|7093|7090.8|7089.8|399
1632918000000|2021-09-29 12:20:00|7092|7091|7093|7092|7094.5|7093.5|7091.3|7090.3|362
1632918300000|2021-09-29 12:25:00|7093.3|7092.3|7091.8|7090.8|7093.8|7092.8|7089.8|7088.8|329
1632918600000|2021-09-29 12:30:00|7092|7091|7089.8|7088.8|7094.8|7093.8|7088.8|7087.8|436
1632918900000|2021-09-29 12:35:00|7089.3|7088.3|7087|7086|7090.5|7089.5|7085.8|7084.8|448
1632919200000|2021-09-29 12:40:00|7087.3|7086.3|7087.5|7086.5|7088.3|7087.3|7084.8|7083.8|260
1632919500000|2021-09-29 12:45:00|7088|7087|7089.5|7088.5|7090.8|7089.8|7086.8|7085.8|254
1632919800000|2021-09-29 12:50:00|7089.8|7088.8|7089.8|7088.8|7090.5|7089.5|7088.8|7087.8|210
1632920100000|2021-09-29 12:55:00|7090|7089|7089.3|7088.3|7090.8|7089.8|7088.3|7087.3|352
1632920400000|2021-09-29 13:00:00|7089.5|7088.5|7089.3|7088.3|7090.3|7089.3|7087.3|7086.3|307
1632920700000|2021-09-29 13:05:00|7089.5|7088.5|7085.3|7084.3|7089.8|7088.8|7084.8|7083.8|462
1632921000000|2021-09-29 13:10:00|7085|7084|7085.8|7084.8|7090.3|7089.3|7085|7084|269
1632921300000|2021-09-29 13:15:00|7085.5|7084.5|7080.5|7079.5|7086|7085|7080.3|7079.3|610
1632921600000|2021-09-29 13:20:00|7080.8|7079.8|7084.3|7083.3|7085.5|7084.5|7079|7078|361
1632921900000|2021-09-29 13:25:00|7084|7083|7083.8|7082.8|7086.3|7085.3|7081.8|7080.8|604
1632922200000|2021-09-29 13:30:00|7083.3|7082.3|7067.3|7066.3|7084.5|7083.5|7067.3|7066.3|1628
1632922500000|2021-09-29 13:35:00|7067.8|7066.8|7068.8|7067.8|7070.8|7069.8|7065.3|7064.3|1105
1632922800000|2021-09-29 13:40:00|7069.3|7068.3|7065|7064|7073.5|7072.5|7064.3|7063.3|1252
1632923100000|2021-09-29 13:45:00|7064.8|7063.8|7067.3|7066.3|7067.3|7066.3|7058.8|7057.8|1481
1632923400000|2021-09-29 13:50:00|7067.5|7066.5|7079.8|7078.8|7079.8|7078.8|7064.5|7063.5|762
1632923700000|2021-09-29 13:55:00|7079.5|7078.5|7084.3|7083.3|7084.8|7083.8|7077.5|7076.5|729
1632924000000|2021-09-29 14:00:00|7084|7083|7085.3|7084.3|7090.5|7089.5|7083|7082|963
1632924300000|2021-09-29 14:05:00|7085.5|7084.5|7095|7094|7095|7094|7084|7083|856
1632924600000|2021-09-29 14:10:00|7095.5|7094.5|7093.3|7092.3|7096.5|7095.5|7091|7090|655
1632924900000|2021-09-29 14:15:00|7093.5|7092.5|7097.8|7096.8|7099.3|7098.3|7093.5|7092.5|610
1632925200000|2021-09-29 14:20:00|7098|7097|7100.8|7099.8|7102.8|7101.8|7097.3|7096.3|588
1632925500000|2021-09-29 14:25:00|7100.5|7099.5|7096.5|7095.5|7104.3|7103.3|7095.8|7094.8|1068
1632925800000|2021-09-29 14:30:00|7096.8|7095.8|7094.8|7093.8|7100|7099|7093|7092|639
1632926100000|2021-09-29 14:35:00|7095|7094|7098.8|7097.8|7100.3|7099.3|7094.8|7093.8|877
1632926400000|2021-09-29 14:40:00|7099.3|7098.3|7103.3|7102.3|7105|7104|7099.3|7098.3|552
1632926700000|2021-09-29 14:45:00|7103|7102|7112.3|7111.3|7113.5|7112.5|7102.8|7101.8|1309
1632927000000|2021-09-29 14:50:00|7112|7111|7111.3|7110.3|7113.3|7112.3|7108.3|7107.3|1077
1632927300000|2021-09-29 14:55:00|7111.5|7110.5|7112.8|7111.8|7116|7115|7110.5|7109.5|1393
1632927600000|2021-09-29 15:00:00|7113.3|7112.3|7114.3|7113.3|7116.3|7115.3|7111.3|7110.3|1231
1632927900000|2021-09-29 15:05:00|7114.5|7113.5|7112.3|7111.3|7117.3|7116.3|7112|7111|1135
1632928200000|2021-09-29 15:10:00|7112|7111|7111.8|7110.8|7115.5|7114.5|7111.3|7110.3|987
1632928500000|2021-09-29 15:15:00|7111.5|7110.5|7114.5|7113.5|7115.3|7114.3|7110.8|7109.8|1314
1632928800000|2021-09-29 15:20:00|7114.3|7113.3|7118.3|7117.3|7118.3|7117.3|7114.3|7113.3|1805
1632929100000|2021-09-29 15:25:00|7118|7117|7111.3|7109.3|7119.5|7118.5|7105.8|7104.8|4977
1632929400000|2021-09-29 15:30:00|7105.6|7103.6|7105.1|7103.1|7110.6|7108.6|7099.6|7097.6|7036
1632929700000|2021-09-29 15:35:00|7104.6|7102.6|7093.8|7091.8|7104.8|7102.8|7093.6|7091.6|1787
1632930000000|2021-09-29 15:40:00|7094.1|7092.1|7089.6|7087.6|7094.1|7092.1|7089.1|7087.1|1025
1632930300000|2021-09-29 15:45:00|7089.3|7087.3|7092.8|7090.8|7093.8|7091.8|7086.8|7084.8|443
1632930600000|2021-09-29 15:50:00|7092.6|7090.6|7089.8|7087.8|7097.6|7095.6|7089.6|7087.6|562
1632930900000|2021-09-29 15:55:00|7089.6|7087.6|7091.1|7089.1|7093.1|7091.1|7088.1|7086.1|612
1632931200000|2021-09-29 16:00:00|7091.3|7089.3|7097.8|7095.8|7098.1|7096.1|7089.6|7087.6|190
1632931500000|2021-09-29 16:05:00|7098.1|7096.1|7096.1|7094.1|7098.8|7096.8|7094.1|7092.1|197
1632931800000|2021-09-29 16:10:00|7096.3|7094.3|7088.1|7086.1|7096.6|7094.6|7085.6|7083.6|494
1632932100000|2021-09-29 16:15:00|7088.6|7086.6|7087.3|7085.3|7088.8|7086.8|7082.1|7080.1|335
1632932400000|2021-09-29 16:20:00|7087.6|7085.6|7080.8|7078.8|7087.8|7085.8|7079.6|7077.6|259
1632932700000|2021-09-29 16:25:00|7081.1|7079.1|7081.3|7079.3|7083.8|7081.8|7078.3|7076.3|299
1632933000000|2021-09-29 16:30:00|7081.6|7079.6|7088.3|7086.3|7089.3|7087.3|7080.6|7078.6|173
1632933300000|2021-09-29 16:35:00|7088.6|7086.6|7087.8|7085.8|7089.6|7087.6|7086.1|7084.1|323
1632933600000|2021-09-29 16:40:00|7087.6|7085.6|7083.6|7081.6|7089.8|7087.8|7082.3|7080.3|185
1632933900000|2021-09-29 16:45:00|7083.8|7081.8|7084.1|7082.1|7084.8|7082.8|7080.1|7078.1|245
1632934200000|2021-09-29 16:50:00|7084.6|7082.6|7089.8|7087.8|7090.3|7088.3|7082.8|7080.8|306
1632934500000|2021-09-29 16:55:00|7090.1|7088.1|7087.3|7085.3|7091.6|7089.6|7087.3|7085.3|126
1632934800000|2021-09-29 17:00:00|7087.1|7085.1|7082.3|7080.3|7088.6|7086.6|7082.3|7080.3|209
1632935100000|2021-09-29 17:05:00|7082.1|7080.1|7086.1|7084.1|7086.6|7084.6|7080.6|7078.6|90
1632935400000|2021-09-29 17:10:00|7086.3|7084.3|7084.6|7082.6|7087.3|7085.3|7082.8|7080.8|224
1632935700000|2021-09-29 17:15:00|7085.1|7083.1|7090.6|7088.6|7091.1|7089.1|7083.1|7081.1|191
1632936000000|2021-09-29 17:20:00|7090.3|7088.3|7090.3|7088.3|7092.3|7090.3|7088.6|7086.6|136
1632936300000|2021-09-29 17:25:00|7090.6|7088.6|7086.6|7084.6|7090.8|7088.8|7085.3|7083.3|99
1632936600000|2021-09-29 17:30:00|7087.1|7085.1|7084.6|7082.6|7087.6|7085.6|7082.1|7080.1|105
1632936900000|2021-09-29 17:35:00|7084.8|7082.8|7084.3|7082.3|7085.8|7083.8|7082.3|7080.3|74
1632937200000|2021-09-29 17:40:00|7084.6|7082.6|7084.8|7082.8|7088.3|7086.3|7081.1|7079.1|116
1632937500000|2021-09-29 17:45:00|7085.1|7083.1|7083.6|7081.6|7087.1|7085.1|7082.3|7080.3|62
1632937800000|2021-09-29 17:50:00|7083.8|7081.8|7084.6|7082.6|7088.3|7086.3|7083.1|7081.1|100
1632938100000|2021-09-29 17:55:00|7084.8|7082.8|7087.3|7085.3|7087.6|7085.6|7083.6|7081.6|164
1632938400000|2021-09-29 18:00:00|7087.6|7085.6|7088.8|7086.8|7090.6|7088.6|7086.6|7084.6|104
1632938700000|2021-09-29 18:05:00|7089.1|7087.1|7094.8|7092.8|7095.6|7093.6|7088.8|7086.8|90
1632939000000|2021-09-29 18:10:00|7095.1|7093.1|7098.8|7096.8|7099.3|7097.3|7094.8|7092.8|368
1632939300000|2021-09-29 18:15:00|7099.1|7097.1|7097.3|7095.3|7099.3|7097.3|7096.6|7094.6|76
1632939600000|2021-09-29 18:20:00|7097.6|7095.6|7094.8|7092.8|7098.3|7096.3|7094.8|7092.8|67
1632939900000|2021-09-29 18:25:00|7095.1|7093.1|7095.3|7093.3|7096.3|7094.3|7094.3|7092.3|86
1632940200000|2021-09-29 18:30:00|7095.8|7093.8|7099.3|7097.3|7099.6|7097.6|7095.3|7093.3|132
1632940500000|2021-09-29 18:35:00|7099.1|7097.1|7097.1|7095.1|7099.1|7097.1|7096.1|7094.1|89
1632940800000|2021-09-29 18:40:00|7096.6|7094.6|7100.6|7098.6|7101.6|7099.6|7096.1|7094.1|98
1632941100000|2021-09-29 18:45:00|7100.8|7098.8|7096.8|7094.8|7101.3|7099.3|7096.3|7094.3|136
1632941400000|2021-09-29 18:50:00|7097.1|7095.1|7099.8|7097.8|7100.1|7098.1|7097.1|7095.1|149
1632941700000|2021-09-29 18:55:00|7099.6|7097.6|7098.6|7096.6|7099.8|7097.8|7097.3|7095.3|93
1632942000000|2021-09-29 19:00:00|7098.8|7096.8|7093.6|7091.6|7101.6|7099.6|7092.8|7090.8|130
1632942300000|2021-09-29 19:05:00|7094.1|7092.1|7097.8|7095.8|7100.3|7098.3|7094.1|7092.1|89
1632942600000|2021-09-29 19:10:00|7098.1|7096.1|7100.8|7098.8|7101.3|7099.3|7097.8|7095.8|147
1632942900000|2021-09-29 19:15:00|7100.6|7098.6|7100.3|7098.3|7102.1|7100.1|7098.3|7096.3|88
1632943200000|2021-09-29 19:20:00|7100.1|7098.1|7098.6|7096.6|7100.6|7098.6|7098.1|7096.1|97
1632943500000|2021-09-29 19:25:00|7098.8|7096.8|7100.3|7098.3|7100.8|7098.8|7097.1|7095.1|141
1632943800000|2021-09-29 19:30:00|7100.1|7098.1|7100.3|7098.3|7101.6|7099.6|7099.1|7097.1|131
1632944100000|2021-09-29 19:35:00|7100.1|7098.1|7098.3|7096.3|7100.8|7098.8|7097.6|7095.6|88
1632944400000|2021-09-29 19:40:00|7098.1|7096.1|7095.1|7093.1|7098.3|7096.3|7095.1|7093.1|158
1632944700000|2021-09-29 19:45:00|7094.6|7092.6|7096.3|7094.3|7097.1|7095.1|7093.1|7091.1|378
1632945000000|2021-09-29 19:50:00|7096.1|7094.1|7089.1|7087.1|7096.1|7094.1|7088.3|7086.3|420
1632945300000|2021-09-29 19:55:00|7088.8|7086.8|7092.5|7088.5|7092.5|7090.1|7086.6|7084.6|591
1632945600000|2021-09-29 20:00:00|7092.1|7088.1|7101|7097|7101.2|7097.2|7090.9|7086.9|0
1632945900000|2021-09-29 20:05:00|7101.4|7097.4|7101|7097|7103.4|7099.4|7097.7|7093.7|0
1632946200000|2021-09-29 20:10:00|7100.6|7096.6|7100.9|7096.9|7103.4|7099.4|7098.5|7094.5|0
1632946500000|2021-09-29 20:15:00|7100.5|7096.5|7098.5|7094.5|7100.9|7096.9|7098.5|7094.5|0
1632946800000|2021-09-29 20:20:00|7098.9|7094.9|7096.1|7092.1|7098.9|7094.9|7095.4|7091.4|0
1632947100000|2021-09-29 20:25:00|7095.7|7091.7|7096.5|7092.5|7097.3|7093.3|7094.9|7090.9|0
1632947400000|2021-09-29 20:30:00|7096.9|7092.9|7101.3|7097.3|7101.4|7097.4|7096.5|7092.5|0
1632947700000|2021-09-29 20:35:00|7100.9|7096.9|7103.1|7099.1|7103.7|7099.7|7100.9|7096.9|0
1632948000000|2021-09-29 20:40:00|7102.7|7098.7|7101.5|7097.5|7102.7|7098.7|7099.5|7095.5|0
1632948300000|2021-09-29 20:45:00|7101.9|7097.9|7102.8|7098.8|7102.8|7098.8|7099.6|7095.6|0
1632948600000|2021-09-29 20:50:00|7103.2|7099.2|7099.2|7095.2|7103.6|7099.6|7098.8|7094.8|0
1632948900000|2021-09-29 20:55:00|7099.4|7095.4|7099.7|7095.7|7100|7096|7098.1|7094.1|0
1632949200000|2021-09-29 21:00:00|7099.3|7095.3|7099|7095|7099.3|7095.3|7098.6|7094.6|0
1632949500000|2021-09-29 21:05:00|7098.9|7094.9|7099|7095|7099.1|7095.1|7098.4|7094.4|0
1632949800000|2021-09-29 21:10:00|7098.9|7094.9|7099.3|7095.3|7099.3|7095.3|7098.7|7094.7|0
1632950100000|2021-09-29 21:15:00|7099|7095|7099.3|7095.3|7099.3|7095.3|7098.9|7094.9|0
1632950400000|2021-09-29 21:20:00|7099.4|7095.4|7099|7095|7099.8|7095.8|7098.9|7094.9|0
1632950700000|2021-09-29 21:25:00|7099.1|7095.1|7099.2|7095.2|7099.3|7095.3|7099.1|7095.1|0
1632951000000|2021-09-29 21:30:00|7099.1|7095.1|7098.7|7094.7|7099.2|7095.2|7098.6|7094.6|0
1632951300000|2021-09-29 21:35:00|7098.6|7094.6|7098.8|7094.8|7098.8|7094.8|7098.6|7094.6|0
1632951600000|2021-09-29 21:40:00|7098.9|7094.9|7099.3|7095.3|7099.3|7095.3|7098.8|7094.8|0
1632951900000|2021-09-29 21:45:00|7099.2|7095.2|7099.1|7095.1|7099.2|7095.2|7099|7095|0
1632952200000|2021-09-29 21:50:00|7099|7095|7099.4|7095.4|7099.4|7095.4|7099|7095|0
1632952500000|2021-09-29 21:55:00|7099.6|7095.6|7101.2|7097.2|7101.7|7097.7|7099.6|7095.6|0
1632952800000|2021-09-29 22:00:00|7101.5|7097.5|7099.9|7095.9|7105.1|7101.1|7099.9|7095.9|0
1632953100000|2021-09-29 22:05:00|7100.3|7096.3|7098.2|7094.2|7101.6|7097.6|7098.2|7094.2|0
1632953400000|2021-09-29 22:10:00|7099|7095|7096.6|7092.6|7099|7095|7096.2|7092.2|0
1632953700000|2021-09-29 22:15:00|7097.4|7093.4|7097.4|7093.4|7098.6|7094.6|7097|7093|0
1632954000000|2021-09-29 22:20:00|7097.6|7093.6|7097.4|7093.4|7097.6|7093.6|7096.5|7092.5|0
1632954300000|2021-09-29 22:25:00|7097.8|7093.8|7095.1|7091.1|7099.8|7095.8|7095.1|7091.1|0
1632954600000|2021-09-29 22:30:00|7095.5|7091.5|7097.4|7093.4|7097.8|7093.8|7095.4|7091.4|0
1632954900000|2021-09-29 22:35:00|7097.6|7093.6|7100.7|7096.7|7101.1|7097.1|7097.6|7093.6|0
1632955200000|2021-09-29 22:40:00|7100.3|7096.3|7100.8|7096.8|7101.5|7097.5|7099.5|7095.5|0
1632955500000|2021-09-29 22:45:00|7101.2|7097.2|7100.4|7096.4|7101.2|7097.2|7100.4|7096.4|0
1632955800000|2021-09-29 22:50:00|7100.8|7096.8|7100.3|7096.3|7100.8|7096.8|7099.9|7095.9|0
1632956100000|2021-09-29 22:55:00|7099.9|7095.9|7099.9|7095.9|7100.3|7096.3|7098.3|7094.3|0
1632956400000|2021-09-29 23:00:00|7100.1|7096.1|7101.6|7097.6|7102|7098|7100.1|7096.1|0
1632956700000|2021-09-29 23:05:00|7101.8|7097.8|7101.8|7097.8|7102|7098|7100.7|7096.7|0
1632957000000|2021-09-29 23:10:00|7101.7|7097.7|7102.5|7098.5|7102.5|7098.5|7101.7|7097.7|0
1632957300000|2021-09-29 23:15:00|7102.3|7098.3|7109.7|7105.7|7109.7|7105.7|7102.1|7098.1|0
1632957600000|2021-09-29 23:20:00|7109.3|7105.3|7109.1|7105.1|7111|7107|7108.1|7104.1|0
1632957900000|2021-09-29 23:25:00|7108.9|7104.9|7109.9|7105.9|7111.4|7107.4|7108.3|7104.3|0
1632958200000|2021-09-29 23:30:00|7110.3|7106.3|7108.4|7104.4|7111.1|7107.1|7108|7104|0
1632958500000|2021-09-29 23:35:00|7108.6|7104.6|7107.7|7103.7|7109.2|7105.2|7107.5|7103.5|0
1632958800000|2021-09-29 23:40:00|7107.5|7103.5|7107.3|7103.3|7108.3|7104.3|7106.5|7102.5|0
1632959100000|2021-09-29 23:45:00|7106.9|7102.9|7105.7|7101.7|7106.9|7102.9|7104.5|7100.5|0
1632959400000|2021-09-29 23:50:00|7105.9|7101.9|7105.7|7101.7|7107.7|7103.7|7104.5|7100.5|0
1632959700000|2021-09-29 23:55:00|7105.3|7101.3|7104.5|7100.5|7107.3|7103.3|7102.9|7098.9|0
1632960000000|2021-09-30 00:00:00|7104.1|7100.1|7101.8|7098.8|7104.1|7100.1|7098.1|7095.1|101
1632960300000|2021-09-30 00:05:00|7101.6|7098.6|7104.1|7101.1|7104.1|7101.1|7101.1|7098.1|33
1632960600000|2021-09-30 00:10:00|7104.3|7101.3|7105.1|7102.1|7107.1|7104.1|7103.1|7100.1|17
1632960900000|2021-09-30 00:15:00|7103.8|7100.8|7106.1|7103.1|7106.1|7103.1|7099.6|7096.6|40
1632961200000|2021-09-30 00:20:00|7106.3|7103.3|7107.3|7104.3|7108.3|7105.3|7105.3|7102.3|43
1632961500000|2021-09-30 00:25:00|7107.6|7104.6|7109.8|7106.8|7110.1|7107.1|7107.6|7104.6|22
1632961800000|2021-09-30 00:30:00|7110.1|7107.1|7107.6|7104.6|7110.1|7107.1|7106.6|7103.6|69
1632962100000|2021-09-30 00:35:00|7107.3|7104.3|7107.1|7104.1|7108.8|7105.8|7105.3|7102.3|32
1632962400000|2021-09-30 00:40:00|7107.3|7104.3|7107.6|7104.6|7108.1|7105.1|7104.6|7101.6|21
1632962700000|2021-09-30 00:45:00|7108.1|7105.1|7110.3|7107.3|7110.6|7107.6|7108.1|7105.1|19
1632963000000|2021-09-30 00:50:00|7111.3|7108.3|7108.3|7105.3|7112.3|7109.3|7108.3|7105.3|14
1632963300000|2021-09-30 00:55:00|7108.6|7105.6|7108.1|7105.1|7108.6|7105.6|7107.3|7104.3|5
1632963600000|2021-09-30 01:00:00|7108.3|7105.3|7106.1|7103.1|7109.3|7106.3|7106.1|7103.1|8
1632963900000|2021-09-30 01:05:00|7105.8|7102.8|7107.1|7104.1|7107.8|7104.8|7104.1|7101.1|9
1632964200000|2021-09-30 01:10:00|7106.8|7103.8|7109.1|7106.1|7109.8|7106.8|7105.8|7102.8|44
1632964500000|2021-09-30 01:15:00|7109.3|7106.3|7108.1|7105.1|7111.1|7108.1|7107.8|7104.8|21
1632964800000|2021-09-30 01:20:00|7107.8|7104.8|7104.6|7101.6|7108.6|7105.6|7104.1|7101.1|75
1632965100000|2021-09-30 01:25:00|7104.8|7101.8|7105.6|7102.6|7106.6|7103.6|7102.1|7099.1|28
1632965400000|2021-09-30 01:30:00|7105.3|7102.3|7107.1|7104.1|7107.3|7104.3|7104.8|7101.8|31
1632965700000|2021-09-30 01:35:00|7106.8|7103.8|7107.1|7104.1|7107.8|7104.8|7104.1|7101.1|26
1632966000000|2021-09-30 01:40:00|7107.3|7104.3|7103.8|7100.8|7107.6|7104.6|7101.8|7098.8|15
1632966300000|2021-09-30 01:45:00|7103.6|7100.6|7109.6|7106.6|7109.8|7106.8|7103.6|7100.6|4
1632966600000|2021-09-30 01:50:00|7109.8|7106.8|7113.8|7110.8|7113.8|7110.8|7109.1|7106.1|19
1632966900000|2021-09-30 01:55:00|7114.1|7111.1|7116.1|7113.1|7116.8|7113.8|7114.1|7111.1|23
1632967200000|2021-09-30 02:00:00|7115.8|7112.8|7117.8|7114.8|7118.3|7115.3|7114.6|7111.6|22
1632967500000|2021-09-30 02:05:00|7118.1|7115.1|7117.3|7114.3|7118.1|7115.1|7115.8|7112.8|33
1632967800000|2021-09-30 02:10:00|7117.1|7114.1|7115.8|7112.8|7117.8|7114.8|7114.1|7111.1|29
1632968100000|2021-09-30 02:15:00|7116.8|7113.8|7120.6|7117.6|7122.1|7119.1|7116.1|7113.1|44
1632968400000|2021-09-30 02:20:00|7120.8|7117.8|7119.6|7116.6|7121.8|7118.8|7119.1|7116.1|23
1632968700000|2021-09-30 02:25:00|7120.1|7117.1|7124.8|7121.8|7124.8|7121.8|7120.1|7117.1|74
1632969000000|2021-09-30 02:30:00|7124.6|7121.6|7118.6|7115.6|7124.6|7121.6|7118.6|7115.6|28
1632969300000|2021-09-30 02:35:00|7118.3|7115.3|7120.8|7117.8|7121.1|7118.1|7118.1|7115.1|5
1632969600000|2021-09-30 02:40:00|7121.3|7118.3|7121.6|7118.6|7122.8|7119.8|7120.6|7117.6|17
1632969900000|2021-09-30 02:45:00|7121.8|7118.8|7121.1|7118.1|7121.8|7118.8|7119.6|7116.6|12
1632970200000|2021-09-30 02:50:00|7121.3|7118.3|7118.1|7115.1|7121.8|7118.8|7118.1|7115.1|2
1632970500000|2021-09-30 02:55:00|7118.3|7115.3|7118.6|7115.6|7120.1|7117.1|7117.3|7114.3|32
1632970800000|2021-09-30 03:00:00|7118.3|7115.3|7118.6|7115.6|7119.6|7116.6|7118.3|7115.3|16
1632971100000|2021-09-30 03:05:00|7118.8|7115.8|7118.6|7115.6|7118.8|7115.8|7117.1|7114.1|6
1632971400000|2021-09-30 03:10:00|7118.1|7115.1|7118.3|7115.3|7119.3|7116.3|7117.3|7114.3|70
1632971700000|2021-09-30 03:15:00|7118.1|7115.1|7119.8|7116.8|7120.3|7117.3|7118.1|7115.1|8
1632972000000|2021-09-30 03:20:00|7119.6|7116.6|7119.6|7116.6|7120.1|7117.1|7117.3|7114.3|19
1632972300000|2021-09-30 03:25:00|7119.3|7116.3|7121.3|7118.3|7121.6|7118.6|7119.1|7116.1|12
1632972600000|2021-09-30 03:30:00|7120.1|7117.1|7119.8|7116.8|7120.3|7117.3|7117.1|7114.1|30
1632972900000|2021-09-30 03:35:00|7120.8|7117.8|7121.6|7118.6|7123.8|7120.8|7120.8|7117.8|14
1632973200000|2021-09-30 03:40:00|7121.8|7118.8|7121.6|7118.6|7123.6|7120.6|7121.1|7118.1|4
1632973500000|2021-09-30 03:45:00|7122.1|7119.1|7124.6|7121.6|7125.8|7122.8|7122.1|7119.1|32
1632973800000|2021-09-30 03:50:00|7124.8|7121.8|7124.8|7121.8|7125.3|7122.3|7123.1|7120.1|5
1632974100000|2021-09-30 03:55:00|7124.6|7121.6|7123.1|7120.1|7124.6|7121.6|7122.3|7119.3|1
1632974400000|2021-09-30 04:00:00|7123.6|7120.6|7123.1|7120.1|7123.8|7120.8|7122.6|7119.6|13
1632974700000|2021-09-30 04:05:00|7123.6|7120.6|7123.3|7120.3|7123.6|7120.6|7122.3|7119.3|3
1632975000000|2021-09-30 04:10:00|7123.8|7120.8|7124.6|7121.6|7125.1|7122.1|7123.3|7120.3|3
1632975300000|2021-09-30 04:15:00|7124.8|7121.8|7129.8|7126.8|7129.8|7126.8|7124.8|7121.8|51
1632975600000|2021-09-30 04:20:00|7129.6|7126.6|7131.1|7128.1|7131.8|7128.8|7127.8|7124.8|169
1632975900000|2021-09-30 04:25:00|7130.8|7127.8|7132.8|7129.8|7133.8|7130.8|7130.8|7127.8|31
1632976200000|2021-09-30 04:30:00|7133.6|7130.6|7130.1|7127.1|7134.8|7131.8|7129.6|7126.6|117
1632976500000|2021-09-30 04:35:00|7130.3|7127.3|7132.8|7129.8|7132.8|7129.8|7129.3|7126.3|44
1632976800000|2021-09-30 04:40:00|7133.1|7130.1|7134.3|7131.3|7134.8|7131.8|7133.1|7130.1|30
1632977100000|2021-09-30 04:45:00|7134.6|7131.6|7135.8|7132.8|7135.8|7132.8|7134.3|7131.3|34
1632977400000|2021-09-30 04:50:00|7136.1|7133.1|7135.8|7132.8|7137.8|7134.8|7135.8|7132.8|45
1632977700000|2021-09-30 04:55:00|7136.8|7133.8|7136.8|7133.8|7137.3|7134.3|7136.3|7133.3|13
1632978000000|2021-09-30 05:00:00|7136.6|7133.6|7146.8|7143.8|7147.3|7144.3|7136.6|7133.6|221
1632978300000|2021-09-30 05:05:00|7146.6|7143.6|7145.1|7142.1|7147.3|7144.3|7142.8|7139.8|71
1632978600000|2021-09-30 05:10:00|7146.1|7143.1|7143.6|7140.6|7147.3|7144.3|7143.1|7140.1|82
1632978900000|2021-09-30 05:15:00|7143.8|7140.8|7141.8|7138.8|7145.3|7142.3|7141.3|7138.3|43
1632979200000|2021-09-30 05:20:00|7142.1|7139.1|7141.8|7138.8|7146.8|7143.8|7141.1|7138.1|169
1632979500000|2021-09-30 05:25:00|7142.3|7139.3|7139.6|7136.6|7143.1|7140.1|7139.6|7136.6|115
1632979800000|2021-09-30 05:30:00|7139.8|7136.8|7140.6|7137.6|7141.8|7138.8|7139.1|7136.1|109
1632980100000|2021-09-30 05:35:00|7141.3|7138.3|7142.3|7139.3|7142.8|7139.8|7140.1|7137.1|53
1632980400000|2021-09-30 05:40:00|7142.6|7139.6|7139.3|7136.3|7142.6|7139.6|7138.3|7135.3|76
1632980700000|2021-09-30 05:45:00|7139.1|7136.1|7132.1|7129.1|7139.3|7136.3|7132.1|7129.1|131
1632981000000|2021-09-30 05:50:00|7132.3|7129.3|7132.8|7129.8|7135.8|7132.8|7132.1|7129.1|157
1632981300000|2021-09-30 05:55:00|7133.3|7130.3|7131.3|7128.3|7133.3|7130.3|7129.8|7126.8|125
1632981600000|2021-09-30 06:00:00|7131.6|7128.6|7141.1|7139.1|7141.1|7139.1|7130.8|7128.6|460
1632981900000|2021-09-30 06:05:00|7140.8|7138.8|7144.8|7142.8|7146.3|7144.3|7138.8|7136.8|297
1632982200000|2021-09-30 06:10:00|7145.1|7143.1|7146.8|7144.8|7147.3|7145.3|7143.3|7141.3|208
1632982500000|2021-09-30 06:15:00|7147.1|7145.1|7149.6|7147.6|7150.1|7148.1|7143.3|7141.3|352
1632982800000|2021-09-30 06:20:00|7149.3|7147.3|7142.6|7140.6|7149.6|7147.6|7141.1|7139.1|446
1632983100000|2021-09-30 06:25:00|7142.3|7140.3|7142.1|7140.1|7143.8|7141.8|7140.1|7138.1|219
1632983400000|2021-09-30 06:30:00|7142.3|7140.3|7141.8|7139.8|7145.6|7143.6|7138.6|7136.6|397
1632983700000|2021-09-30 06:35:00|7141.6|7139.6|7146.6|7144.6|7148.6|7146.6|7141.1|7139.1|362
1632984000000|2021-09-30 06:40:00|7146.3|7144.3|7147.1|7145.1|7150.1|7148.1|7143.6|7141.6|241
1632984300000|2021-09-30 06:45:00|7147.3|7145.3|7146.8|7144.8|7150.3|7148.3|7145.8|7143.8|215
1632984600000|2021-09-30 06:50:00|7146.6|7144.6|7142.3|7140.3|7147.8|7145.8|7141.6|7139.6|124
1632984900000|2021-09-30 06:55:00|7142.1|7140.1|7139.8|7137.8|7143.8|7141.8|7136.1|7134.1|523
1632985200000|2021-09-30 07:00:00|7139.3|7138.3|7146.8|7145.8|7151.3|7150.3|7132.3|7131.3|3777
1632985500000|2021-09-30 07:05:00|7145.8|7144.8|7132.3|7131.3|7147.1|7146.1|7126.8|7125.8|1961
1632985800000|2021-09-30 07:10:00|7131.8|7130.8|7127.8|7126.8|7133.3|7132.3|7124.1|7123.1|1108
1632986100000|2021-09-30 07:15:00|7128.1|7127.1|7139.8|7138.8|7139.8|7138.8|7128.1|7127.1|815
1632986400000|2021-09-30 07:20:00|7140.1|7139.1|7147.1|7146.1|7150.3|7149.3|7137.3|7136.3|875
1632986700000|2021-09-30 07:25:00|7147.3|7146.3|7147.1|7146.1|7153.1|7152.1|7145.8|7144.8|897
1632987000000|2021-09-30 07:30:00|7146.6|7145.6|7148.1|7147.1|7150.3|7149.3|7145.1|7144.1|747
1632987300000|2021-09-30 07:35:00|7147.6|7146.6|7150.8|7149.8|7155.6|7154.6|7147.1|7146.1|871
1632987600000|2021-09-30 07:40:00|7150.2|7149.2|7147.2|7146.2|7152.5|7151.5|7147|7146|828
1632987900000|2021-09-30 07:45:00|7147.5|7146.5|7151.2|7150.2|7157.7|7156.7|7146.2|7145.2|865
1632988200000|2021-09-30 07:50:00|7151|7150|7150.7|7149.7|7154.2|7153.2|7149.5|7148.5|505
1632988500000|2021-09-30 07:55:00|7151|7150|7149.2|7148.2|7152.5|7151.5|7146|7145|451
1632988800000|2021-09-30 08:00:00|7149|7148|7153.2|7152.2|7154.2|7153.2|7147.2|7146.2|513
1632989100000|2021-09-30 08:05:00|7153|7152|7151.2|7150.2|7155.5|7154.5|7149.5|7148.5|869
1632989400000|2021-09-30 08:10:00|7151.5|7150.5|7146.5|7145.5|7155|7154|7146.2|7145.2|376
1632989700000|2021-09-30 08:15:00|7147|7146|7139.2|7138.2|7147|7146|7138.2|7137.2|512
1632990000000|2021-09-30 08:20:00|7139.7|7138.7|7144.5|7143.5|7144.5|7143.5|7139.2|7138.2|483
1632990300000|2021-09-30 08:25:00|7144.7|7143.7|7146|7145|7148|7147|7143.7|7142.7|404
1632990600000|2021-09-30 08:30:00|7146.2|7145.2|7147|7146|7147.5|7146.5|7143.2|7142.2|437
1632990900000|2021-09-30 08:35:00|7147.2|7146.2|7149.2|7148.2|7150|7149|7146.2|7145.2|510
1632991200000|2021-09-30 08:40:00|7148.7|7147.7|7144.5|7143.5|7148.7|7147.7|7144|7143|353
1632991500000|2021-09-30 08:45:00|7144.2|7143.2|7144|7143|7146.5|7145.5|7143.7|7142.7|167
1632991800000|2021-09-30 08:50:00|7144.7|7143.7|7150.7|7149.7|7151.5|7150.5|7144.7|7143.7|436
1632992100000|2021-09-30 08:55:00|7151|7150|7152.7|7151.7|7153.5|7152.5|7150.5|7149.5|262
1632992400000|2021-09-30 09:00:00|7153|7152|7157.5|7156.5|7158.7|7157.7|7151.2|7150.2|554
1632992700000|2021-09-30 09:05:00|7158|7157|7156.2|7155.2|7159.5|7158.5|7151|7150|764
1632993000000|2021-09-30 09:10:00|7156.5|7155.5|7154|7153|7157.2|7156.2|7153|7152|308
1632993300000|2021-09-30 09:15:00|7154.5|7153.5|7148|7147|7155.2|7154.2|7148|7147|382
1632993600000|2021-09-30 09:20:00|7147.7|7146.7|7144.7|7143.7|7149.7|7148.7|7143|7142|528
1632993900000|2021-09-30 09:25:00|7145|7144|7146.2|7145.2|7146.5|7145.5|7141.5|7140.5|436
1632994200000|2021-09-30 09:30:00|7146.5|7145.5|7144.7|7143.7|7146.5|7145.5|7143|7142|253
1632994500000|2021-09-30 09:35:00|7145|7144|7139.7|7138.7|7147|7146|7139.7|7138.7|302
1632994800000|2021-09-30 09:40:00|7140|7139|7130|7129|7140.7|7139.7|7130|7129|709
1632995100000|2021-09-30 09:45:00|7130.5|7129.5|7128.5|7127.5|7130.5|7129.5|7126|7125|662
1632995400000|2021-09-30 09:50:00|7128.7|7127.7|7129|7128|7131.5|7130.5|7126.2|7125.2|666
1632995700000|2021-09-30 09:55:00|7128.7|7127.7|7130.5|7129.5|7131.5|7130.5|7126.5|7125.5|282
1632996000000|2021-09-30 10:00:00|7130.2|7129.2|7130.2|7129.2|7133.7|7132.7|7129.2|7128.2|382
1632996300000|2021-09-30 10:05:00|7130|7129|7128.5|7127.5|7130.7|7129.7|7127.5|7126.5|313
1632996600000|2021-09-30 10:10:00|7128.7|7127.7|7121.7|7120.7|7129|7128|7120|7119|459
1632996900000|2021-09-30 10:15:00|7122|7121|7121.5|7120.5|7123|7122|7120|7119|564
1632997200000|2021-09-30 10:20:00|7121.7|7120.7|7115|7114|7123.2|7122.2|7114|7113|646
1632997500000|2021-09-30 10:25:00|7115.2|7114.2|7115|7114|7118.2|7117.2|7114.5|7113.5|506
1632997800000|2021-09-30 10:30:00|7114.7|7113.7|7117.2|7116.2|7117.5|7116.5|7112|7111|575
1632998100000|2021-09-30 10:35:00|7117.7|7116.7|7122.5|7121.5|7122.7|7121.7|7115.2|7114.2|397
1632998400000|2021-09-30 10:40:00|7122|7121|7122.2|7121.2|7124.5|7123.5|7120|7119|345
1632998700000|2021-09-30 10:45:00|7122.5|7121.5|7129.7|7128.7|7130|7129|7122.5|7121.5|361
1632999000000|2021-09-30 10:50:00|7130|7129|7126.7|7125.7|7130.5|7129.5|7126.5|7125.5|314
1632999300000|2021-09-30 10:55:00|7127|7126|7121.7|7120.7|7130.2|7129.2|7121.5|7120.5|669
1632999600000|2021-09-30 11:00:00|7121.5|7120.5|7121|7120|7126.5|7125.5|7120.5|7119.5|531
1632999900000|2021-09-30 11:05:00|7120.7|7119.7|7122.2|7121.2|7123.5|7122.5|7119|7118|277
1633000200000|2021-09-30 11:10:00|7122.5|7121.5|7124|7123|7125.7|7124.7|7121.2|7120.2|247
1633000500000|2021-09-30 11:15:00|7124.2|7123.2|7129|7128|7129.5|7128.5|7122.5|7121.5|173
1633000800000|2021-09-30 11:20:00|7129.5|7128.5|7126.7|7125.7|7129.5|7128.5|7125|7124|190
1633001100000|2021-09-30 11:25:00|7127|7126|7127|7126|7127.7|7126.7|7126.2|7125.2|165
1633001400000|2021-09-30 11:30:00|7126.7|7125.7|7127|7126|7128.7|7127.7|7125.5|7124.5|365
1633001700000|2021-09-30 11:35:00|7127.2|7126.2|7122|7121|7130.5|7129.5|7122|7121|461
1633002000000|2021-09-30 11:40:00|7122.6|7121.6|7117.1|7116.1|7126.3|7125.3|7116.8|7115.8|470
1633002300000|2021-09-30 11:45:00|7117.3|7116.3|7117.3|7116.3|7118.6|7117.6|7114.1|7113.1|564
1633002600000|2021-09-30 11:50:00|7117.6|7116.6|7124.1|7123.1|7124.8|7123.8|7116.6|7115.6|361
1633002900000|2021-09-30 11:55:00|7124.3|7123.3|7123.8|7122.8|7125.8|7124.8|7122.1|7121.1|405
1633003200000|2021-09-30 12:00:00|7123.6|7122.6|7121.6|7120.6|7125.6|7124.6|7121.6|7120.6|330
1633003500000|2021-09-30 12:05:00|7121.1|7120.1|7123.1|7122.1|7124.3|7123.3|7120.6|7119.6|292
1633003800000|2021-09-30 12:10:00|7122.3|7121.3|7121.8|7120.8|7124.6|7123.6|7121.1|7120.1|301
1633004100000|2021-09-30 12:15:00|7121.6|7120.6|7119.3|7118.3|7124.1|7123.1|7118.1|7117.1|329
1633004400000|2021-09-30 12:20:00|7119.1|7118.1|7119.1|7118.1|7123.1|7122.1|7118.8|7117.8|368
1633004700000|2021-09-30 12:25:00|7118.6|7117.6|7117.3|7116.3|7120.6|7119.6|7117.1|7116.1|259
1633005000000|2021-09-30 12:30:00|7117.6|7116.6|7122.8|7121.8|7125.1|7124.1|7117.3|7116.3|418
1633005300000|2021-09-30 12:35:00|7123.1|7122.1|7122.8|7121.8|7126.1|7125.1|7121.3|7120.3|293
1633005600000|2021-09-30 12:40:00|7122.6|7121.6|7120.6|7119.6|7124.1|7123.1|7120.1|7119.1|240
1633005900000|2021-09-30 12:45:00|7120.3|7119.3|7120.6|7119.6|7124.6|7123.6|7120.1|7119.1|301
1633006200000|2021-09-30 12:50:00|7120.3|7119.3|7116.3|7115.3|7120.6|7119.6|7116.1|7115.1|619
1633006500000|2021-09-30 12:55:00|7116.1|7115.1|7113.6|7112.6|7118.1|7117.1|7113.6|7112.6|432
1633006800000|2021-09-30 13:00:00|7113.3|7112.3|7110.1|7109.1|7114.6|7113.6|7110.1|7109.1|479
1633007100000|2021-09-30 13:05:00|7110.3|7109.3|7109.3|7108.3|7111.6|7110.6|7107.3|7106.3|435
1633007400000|2021-09-30 13:10:00|7109.1|7108.1|7110.6|7109.6|7113.6|7112.6|7108.6|7107.6|328
1633007700000|2021-09-30 13:15:00|7111.1|7110.1|7113.1|7112.1|7113.6|7112.6|7110.3|7109.3|538
1633008000000|2021-09-30 13:20:00|7112.8|7111.8|7108.1|7107.1|7113.1|7112.1|7108.1|7107.1|655
1633008300000|2021-09-30 13:25:00|7107.6|7106.6|7107.6|7106.6|7110.1|7109.1|7105.1|7104.1|810
1633008600000|2021-09-30 13:30:00|7107.3|7106.3|7104.8|7103.8|7109.6|7108.6|7100.1|7099.1|1639
1633008900000|2021-09-30 13:35:00|7105.1|7104.1|7086.1|7085.1|7106.6|7105.6|7082.6|7081.6|2132
1633009200000|2021-09-30 13:40:00|7085.3|7084.3|7087.6|7086.6|7089.8|7088.8|7083.1|7082.1|1491
1633009500000|2021-09-30 13:45:00|7087.8|7086.8|7098.3|7097.3|7098.6|7097.6|7085.1|7084.1|1039
1633009800000|2021-09-30 13:50:00|7098.8|7097.8|7109.6|7108.6|7109.8|7108.8|7098.3|7097.3|1060
1633010100000|2021-09-30 13:55:00|7109.1|7108.1|7091.3|7090.3|7109.8|7108.8|7091.1|7090.1|1136
1633010400000|2021-09-30 14:00:00|7091.1|7090.1|7092.6|7091.6|7098.6|7097.6|7090.8|7089.8|1118
1633010700000|2021-09-30 14:05:00|7092.8|7091.8|7094.6|7093.6|7094.6|7093.6|7085.6|7084.6|1377
1633011000000|2021-09-30 14:10:00|7094.3|7093.3|7088.8|7087.8|7096.8|7095.8|7088.6|7087.6|773
1633011300000|2021-09-30 14:15:00|7088.6|7087.6|7090.1|7089.1|7090.8|7089.8|7085.8|7084.8|1084
1633011600000|2021-09-30 14:20:00|7089.8|7088.8|7082.1|7081.1|7090.6|7089.6|7081.6|7080.6|1113
1633011900000|2021-09-30 14:25:00|7081.6|7080.6|7090.8|7089.8|7093.6|7092.6|7081.3|7080.3|951
1633012200000|2021-09-30 14:30:00|7091.1|7090.1|7094.6|7093.6|7095.8|7094.8|7085.1|7084.1|1105
1633012500000|2021-09-30 14:35:00|7094.3|7093.3|7091.6|7090.6|7095.6|7094.6|7090.6|7089.6|616
1633012800000|2021-09-30 14:40:00|7091.3|7090.3|7085.1|7084.1|7091.3|7090.3|7083.1|7082.1|1085
1633013100000|2021-09-30 14:45:00|7084.6|7083.6|7083.8|7082.8|7087.1|7086.1|7081.1|7080.1|1102
1633013400000|2021-09-30 14:50:00|7083.6|7082.6|7079.8|7078.8|7084.1|7083.1|7078.6|7077.6|1203
1633013700000|2021-09-30 14:55:00|7079.6|7078.6|7075.6|7074.6|7080.1|7079.1|7072.8|7071.8|1160
1633014000000|2021-09-30 15:00:00|7074.6|7073.6|7083.3|7082.3|7083.8|7082.8|7072.6|7071.6|1050
1633014300000|2021-09-30 15:05:00|7083.6|7082.6|7088.3|7087.3|7089.6|7088.6|7081.6|7080.6|1111
1633014600000|2021-09-30 15:10:00|7088.6|7087.6|7090.6|7089.6|7091.1|7090.1|7088.1|7087.1|883
1633014900000|2021-09-30 15:15:00|7090.8|7089.8|7098.1|7097.1|7098.3|7097.3|7090.6|7089.6|1416
1633015200000|2021-09-30 15:20:00|7097.6|7096.6|7092.6|7091.6|7098.6|7097.6|7092.3|7091.3|2202
1633015500000|2021-09-30 15:25:00|7092.1|7091.1|7105.3|7103.3|7107.1|7106.1|7092.1|7091.1|9548
1633015800000|2021-09-30 15:30:00|7103.6|7101.6|7081.6|7079.6|7105.1|7103.1|7081.1|7079.1|13974
1633016100000|2021-09-30 15:35:00|7083.6|7081.6|7085.6|7083.6|7090.6|7088.6|7074.1|7072.1|4642
1633016400000|2021-09-30 15:40:00|7085.1|7083.1|7082.6|7080.6|7085.1|7083.1|7078.8|7076.8|1552
1633016700000|2021-09-30 15:45:00|7082.1|7080.1|7081.1|7079.1|7087.3|7085.3|7076.3|7074.3|1291
1633017000000|2021-09-30 15:50:00|7081.3|7079.3|7084.3|7082.3|7084.3|7082.3|7077.1|7075.1|705
1633017300000|2021-09-30 15:55:00|7084.1|7082.1|7086.8|7084.8|7087.8|7085.8|7081.6|7079.6|455
1633017600000|2021-09-30 16:00:00|7087.1|7085.1|7080.8|7078.8|7089.3|7087.3|7080.6|7078.6|349
1633017900000|2021-09-30 16:05:00|7080.6|7078.6|7071.6|7069.6|7081.1|7079.1|7071.1|7069.1|482
1633018200000|2021-09-30 16:10:00|7071.8|7069.8|7075.8|7073.8|7077.3|7075.3|7071.8|7069.8|525
1633018500000|2021-09-30 16:15:00|7075.3|7073.3|7075.1|7073.1|7077.8|7075.8|7072.1|7070.1|346
1633018800000|2021-09-30 16:20:00|7074.8|7072.8|7071.6|7069.6|7080.1|7078.1|7069.3|7067.3|300
1633019100000|2021-09-30 16:25:00|7071.8|7069.8|7070.1|7068.1|7076.8|7074.8|7070.1|7068.1|276
1633019400000|2021-09-30 16:30:00|7069.8|7067.8|7073.6|7071.6|7074.6|7072.6|7066.1|7064.1|537
1633019700000|2021-09-30 16:35:00|7073.3|7071.3|7074.1|7072.1|7076.6|7074.6|7069.8|7067.8|460
1633020000000|2021-09-30 16:40:00|7073.6|7071.6|7075.3|7073.3|7077.1|7075.1|7071.6|7069.6|221
1633020300000|2021-09-30 16:45:00|7075.1|7073.1|7082.1|7080.1|7082.1|7080.1|7072.8|7070.8|263
1633020600000|2021-09-30 16:50:00|7081.3|7079.3|7083.1|7081.1|7084.1|7082.1|7080.1|7078.1|417
1633020900000|2021-09-30 16:55:00|7082.8|7080.8|7078.6|7076.6|7082.8|7080.8|7075.3|7073.3|187
1633021200000|2021-09-30 17:00:00|7078.3|7076.3|7084.1|7082.1|7085.3|7083.3|7076.1|7074.1|177
1633021500000|2021-09-30 17:05:00|7084.3|7082.3|7088.3|7086.3|7088.3|7086.3|7082.8|7080.8|104
1633021800000|2021-09-30 17:10:00|7088.1|7086.1|7087.3|7085.3|7091.8|7089.8|7085.3|7083.3|188
1633022100000|2021-09-30 17:15:00|7087.1|7085.1|7084.8|7082.8|7093.6|7091.6|7082.6|7080.6|421
1633022400000|2021-09-30 17:20:00|7084.6|7082.6|7077.8|7075.8|7085.8|7083.8|7077.1|7075.1|145
1633022700000|2021-09-30 17:25:00|7078.1|7076.1|7079.1|7077.1|7080.8|7078.8|7076.6|7074.6|165
1633023000000|2021-09-30 17:30:00|7079.3|7077.3|7075.8|7073.8|7079.6|7077.6|7073.6|7071.6|118
1633023300000|2021-09-30 17:35:00|7075.6|7073.6|7079.3|7077.3|7080.6|7078.6|7072.6|7070.6|133
1633023600000|2021-09-30 17:40:00|7079.1|7077.1|7080.8|7078.8|7082.6|7080.6|7078.6|7076.6|148
1633023900000|2021-09-30 17:45:00|7081.1|7079.1|7083.3|7081.3|7084.1|7082.1|7079.6|7077.6|135
1633024200000|2021-09-30 17:50:00|7083.6|7081.6|7086.8|7084.8|7087.6|7085.6|7082.3|7080.3|117
1633024500000|2021-09-30 17:55:00|7086.6|7084.6|7085.8|7083.8|7087.3|7085.3|7083.3|7081.3|150
1633024800000|2021-09-30 18:00:00|7086.1|7084.1|7089.8|7087.8|7091.6|7089.6|7085.3|7083.3|138
1633025100000|2021-09-30 18:05:00|7090.1|7088.1|7096.8|7094.8|7097.1|7095.1|7089.6|7087.6|159
1633025400000|2021-09-30 18:10:00|7096.6|7094.6|7094.8|7092.8|7097.3|7095.3|7092.6|7090.6|118
1633025700000|2021-09-30 18:15:00|7095.1|7093.1|7087.8|7085.8|7095.1|7093.1|7087.8|7085.8|136
1633026000000|2021-09-30 18:20:00|7088.1|7086.1|7087.8|7085.8|7089.3|7087.3|7085.6|7083.6|74
1633026300000|2021-09-30 18:25:00|7087.3|7085.3|7091.3|7089.3|7091.3|7089.3|7085.3|7083.3|62
1633026600000|2021-09-30 18:30:00|7090.8|7088.8|7096.8|7094.8|7097.1|7095.1|7089.6|7087.6|174
1633026900000|2021-09-30 18:35:00|7096.6|7094.6|7091.6|7089.6|7096.8|7094.8|7091.6|7089.6|119
1633027200000|2021-09-30 18:40:00|7091.8|7089.8|7096.3|7094.3|7097.3|7095.3|7091.6|7089.6|123
1633027500000|2021-09-30 18:45:00|7096.6|7094.6|7096.6|7094.6|7098.6|7096.6|7094.6|7092.6|110
1633027800000|2021-09-30 18:50:00|7096.8|7094.8|7093.8|7091.8|7099.6|7097.6|7093.6|7091.6|201
1633028100000|2021-09-30 18:55:00|7092.8|7090.8|7090.3|7088.3|7093.3|7091.3|7090.1|7088.1|94
1633028400000|2021-09-30 19:00:00|7090.6|7088.6|7088.8|7086.8|7094.3|7092.3|7086.1|7084.1|107
1633028700000|2021-09-30 19:05:00|7088.6|7086.6|7092.1|7090.1|7094.3|7092.3|7088.6|7086.6|108
1633029000000|2021-09-30 19:10:00|7092.3|7090.3|7094.3|7092.3|7095.8|7093.8|7092.1|7090.1|63
1633029300000|2021-09-30 19:15:00|7094.6|7092.6|7094.8|7092.8|7098.6|7096.6|7093.6|7091.6|89
1633029600000|2021-09-30 19:20:00|7094.6|7092.6|7089.6|7087.6|7094.6|7092.6|7089.6|7087.6|72
1633029900000|2021-09-30 19:25:00|7089.3|7087.3|7087.6|7085.6|7092.8|7090.8|7087.6|7085.6|100
1633030200000|2021-09-30 19:30:00|7087.3|7085.3|7095.8|7093.8|7097.6|7095.6|7086.6|7084.6|138
1633030500000|2021-09-30 19:35:00|7095.6|7093.6|7089.3|7087.3|7096.3|7094.3|7088.6|7086.6|68
1633030800000|2021-09-30 19:40:00|7089.1|7087.1|7082.8|7080.8|7090.1|7088.1|7082.3|7080.3|87
1633031100000|2021-09-30 19:45:00|7082.3|7080.3|7076.8|7074.8|7082.3|7080.3|7076.6|7074.6|174
1633031400000|2021-09-30 19:50:00|7076.1|7074.1|7068.8|7066.8|7077.6|7075.6|7066.8|7064.8|749
1633031700000|2021-09-30 19:55:00|7068.1|7066.1|7064.9|7060.9|7073.1|7071.1|7062.1|7059.3|1809
1633032000000|2021-09-30 20:00:00|7064.5|7060.5|7080.9|7076.9|7080.9|7076.9|7064.5|7060.5|2
1633032300000|2021-09-30 20:05:00|7080.8|7076.8|7076|7072|7081.4|7077.4|7071.3|7067.3|0
1633032600000|2021-09-30 20:10:00|7076.4|7072.4|7076.4|7072.4|7078.2|7074.2|7072.9|7068.9|0
1633032900000|2021-09-30 20:15:00|7076|7072|7075.7|7071.7|7078.2|7074.2|7072.5|7068.5|0
1633033200000|2021-09-30 20:20:00|7075.3|7071.3|7073.3|7069.3|7077|7073|7071.3|7067.3|0
1633033500000|2021-09-30 20:25:00|7073.4|7069.4|7071|7067|7074.3|7070.3|7069.1|7065.1|0
1633033800000|2021-09-30 20:30:00|7071.2|7067.2|7071|7067|7074.6|7070.6|7068.7|7064.7|0
1633034100000|2021-09-30 20:35:00|7071.4|7067.4|7068.4|7064.4|7071.4|7067.4|7068.4|7064.4|0
1633034400000|2021-09-30 20:40:00|7069.2|7065.2|7069.5|7065.5|7071.4|7067.4|7067.7|7063.7|0
1633034700000|2021-09-30 20:45:00|7069.1|7065.1|7070.6|7066.6|7072.4|7068.4|7069|7065|0
1633035000000|2021-09-30 20:50:00|7071|7067|7070.6|7066.6|7072.2|7068.2|7069.8|7065.8|0
1633035300000|2021-09-30 20:55:00|7071|7067|7073.3|7069.3|7074|7070|7070.2|7066.2|0
1633035600000|2021-09-30 21:00:00|7073.4|7069.4|7073.6|7069.6|7074.2|7070.2|7073.2|7069.2|0
1633035900000|2021-09-30 21:05:00|7073.5|7069.5|7073.7|7069.7|7074.7|7070.7|7073|7069|0
1633036200000|2021-09-30 21:10:00|7073.5|7069.5|7075.7|7071.7|7075.7|7071.7|7073.5|7069.5|0
1633036500000|2021-09-30 21:15:00|7075.6|7071.6|7074.7|7070.7|7075.6|7071.6|7074|7070|0
1633036800000|2021-09-30 21:20:00|7074.9|7070.9|7076.2|7072.2|7076.2|7072.2|7074.7|7070.7|0
1633037100000|2021-09-30 21:25:00|7076.1|7072.1|7077.1|7073.1|7077.3|7073.3|7076.1|7072.1|0
1633037400000|2021-09-30 21:30:00|7077.3|7073.3|7079.3|7075.3|7079.3|7075.3|7077.3|7073.3|0
1633037700000|2021-09-30 21:35:00|7078.4|7074.4|7078.8|7074.8|7078.8|7074.8|7077.9|7073.9|0
1633038000000|2021-09-30 21:40:00|7079.2|7075.2|7078.4|7074.4|7079.3|7075.3|7076.8|7072.8|0
1633038300000|2021-09-30 21:45:00|7078.3|7074.3|7078.6|7074.6|7078.6|7074.6|7078|7074|0
1633038600000|2021-09-30 21:50:00|7078.3|7074.3|7078.3|7074.3|7078.3|7074.3|7077.5|7073.5|0
1633038900000|2021-09-30 21:55:00|7078.2|7074.2|7078.1|7074.1|7078.4|7074.4|7078|7074|0
1633039200000|2021-09-30 22:00:00|7080.1|7076.1|7081.1|7077.1|7084.7|7080.7|7079.3|7075.3|0
1633039500000|2021-09-30 22:05:00|7080.7|7076.7|7084.8|7080.8|7084.8|7080.8|7077|7073|0
1633039800000|2021-09-30 22:10:00|7084.3|7080.3|7082.5|7078.5|7084.5|7080.5|7081.8|7077.8|0
1633040100000|2021-09-30 22:15:00|7082.7|7078.7|7078.3|7074.3|7084.2|7080.2|7077.9|7073.9|0
1633040400000|2021-09-30 22:20:00|7078.7|7074.7|7078.1|7074.1|7078.7|7074.7|7077|7073|0
1633040700000|2021-09-30 22:25:00|7077.7|7073.7|7073.5|7069.5|7077.7|7073.7|7071.8|7067.8|0
1633041000000|2021-09-30 22:30:00|7074.3|7070.3|7074.8|7070.8|7076|7072|7073.6|7069.6|0
1633041300000|2021-09-30 22:35:00|7075|7071|7075.1|7071.1|7076.4|7072.4|7074.3|7070.3|0
1633041600000|2021-09-30 22:40:00|7075.3|7071.3|7077|7073|7077.4|7073.4|7074.3|7070.3|0
1633041900000|2021-09-30 22:45:00|7077.2|7073.2|7078.6|7074.6|7078.7|7074.7|7076.6|7072.6|0
1633042200000|2021-09-30 22:50:00|7078.2|7074.2|7080.6|7076.6|7080.6|7076.6|7077.8|7073.8|0
1633042500000|2021-09-30 22:55:00|7081|7077|7080.4|7076.4|7081|7077|7079.4|7075.4|0
1633042800000|2021-09-30 23:00:00|7080.6|7076.6|7078.5|7074.5|7081.6|7077.6|7078.5|7074.5|0
1633043100000|2021-09-30 23:05:00|7079.3|7075.3|7080.6|7076.6|7080.6|7076.6|7078.5|7074.5|0
1633043400000|2021-09-30 23:10:00|7081.4|7077.4|7078.9|7074.9|7085.1|7081.1|7078.5|7074.5|0
1633043700000|2021-09-30 23:15:00|7079.3|7075.3|7081.9|7077.9|7082.7|7078.7|7079.3|7075.3|0
1633044000000|2021-09-30 23:20:00|7081.7|7077.7|7083.1|7079.1|7083.9|7079.9|7081.5|7077.5|0
1633044300000|2021-09-30 23:25:00|7083.3|7079.3|7084.8|7080.8|7085.1|7081.1|7082.7|7078.7|0
1633044600000|2021-09-30 23:30:00|7085.2|7081.2|7081.6|7077.6|7085.6|7081.6|7080.6|7076.6|0
1633044900000|2021-09-30 23:35:00|7081.8|7077.8|7081.2|7077.2|7082.6|7078.6|7079.4|7075.4|0
1633045200000|2021-09-30 23:40:00|7081.4|7077.4|7082|7078|7082.4|7078.4|7079.7|7075.7|0
1633045500000|2021-09-30 23:45:00|7081.6|7077.6|7078.5|7074.5|7082.4|7078.4|7075.9|7071.9|0
1633045800000|2021-09-30 23:50:00|7078.1|7074.1|7081|7077|7081.8|7077.8|7077.5|7073.5|0
1633046100000|2021-09-30 23:55:00|7080.5|7076.5|7077.8|7073.8|7081|7077|7077.5|7073.5|0
1633046400000|2021-10-01 00:00:00|7076.3|7072.3|7080.6|7077.6|7081.1|7078.1|7073.8|7070.8|135
1633046700000|2021-10-01 00:05:00|7080.8|7077.8|7080.6|7077.6|7081.8|7078.8|7080.6|7077.6|45
1633047000000|2021-10-01 00:10:00|7080.3|7077.3|7082.3|7079.3|7083.3|7080.3|7078.1|7075.1|79
1633047300000|2021-10-01 00:15:00|7082.1|7079.1|7080.6|7077.6|7083.6|7080.6|7077.6|7074.6|124
1633047600000|2021-10-01 00:20:00|7080.3|7077.3|7082.6|7079.6|7083.1|7080.1|7078.8|7075.8|56
1633047900000|2021-10-01 00:25:00|7082.3|7079.3|7081.1|7078.1|7082.6|7079.6|7078.6|7075.6|48
1633048200000|2021-10-01 00:30:00|7080.8|7077.8|7079.3|7076.3|7083.8|7080.8|7078.1|7075.1|30
1633048500000|2021-10-01 00:35:00|7079.8|7076.8|7083.3|7080.3|7083.3|7080.3|7079.6|7076.6|27
1633048800000|2021-10-01 00:40:00|7083.1|7080.1|7082.8|7079.8|7084.3|7081.3|7081.3|7078.3|14
1633049100000|2021-10-01 00:45:00|7082.6|7079.6|7076.6|7073.6|7082.6|7079.6|7076.3|7073.3|58
1633049400000|2021-10-01 00:50:00|7076.3|7073.3|7074.6|7071.6|7077.1|7074.1|7071.1|7068.1|34
1633049700000|2021-10-01 00:55:00|7074.3|7071.3|7067.8|7064.8|7074.8|7071.8|7067.3|7064.3|32
1633050000000|2021-10-01 01:00:00|7068.1|7065.1|7054.1|7051.1|7069.3|7066.3|7052.1|7049.1|132
1633050300000|2021-10-01 01:05:00|7054.3|7051.3|7038.3|7035.3|7054.3|7051.3|7035.6|7032.6|259
1633050600000|2021-10-01 01:10:00|7038.6|7035.6|7030.1|7027.1|7039.6|7036.6|7027.8|7024.8|237
1633050900000|2021-10-01 01:15:00|7029.8|7026.8|7032.6|7029.6|7038.6|7035.6|7029.8|7026.8|75
1633051200000|2021-10-01 01:20:00|7033.1|7030.1|7033.1|7030.1|7036.1|7033.1|7031.3|7028.3|63
1633051500000|2021-10-01 01:25:00|7034.1|7031.1|7032.1|7029.1|7035.6|7032.6|7030.3|7027.3|62
1633051800000|2021-10-01 01:30:00|7031.8|7028.8|7024.6|7021.6|7032.1|7029.1|7023.8|7020.8|66
1633052100000|2021-10-01 01:35:00|7024.8|7021.8|7022.1|7019.1|7026.1|7023.1|7017.6|7014.6|110
1633052400000|2021-10-01 01:40:00|7022.6|7019.6|7029.8|7026.8|7030.1|7027.1|7019.6|7016.6|100
1633052700000|2021-10-01 01:45:00|7030.1|7027.1|7026.1|7023.1|7030.8|7027.8|7025.8|7022.8|83
1633053000000|2021-10-01 01:50:00|7026.3|7023.3|7028.8|7025.8|7029.8|7026.8|7021.8|7018.8|73
1633053300000|2021-10-01 01:55:00|7028.3|7025.3|7026.1|7023.1|7033.1|7030.1|7024.1|7021.1|171
1633053600000|2021-10-01 02:00:00|7026.3|7023.3|7027.3|7024.3|7028.3|7025.3|7022.6|7019.6|47
1633053900000|2021-10-01 02:05:00|7026.6|7023.6|7024.3|7021.3|7027.6|7024.6|7023.1|7020.1|34
1633054200000|2021-10-01 02:10:00|7024.6|7021.6|7023.1|7020.1|7025.3|7022.3|7020.6|7017.6|42
1633054500000|2021-10-01 02:15:00|7023.6|7020.6|7023.1|7020.1|7024.1|7021.1|7020.6|7017.6|12
1633054800000|2021-10-01 02:20:00|7023.3|7020.3|7026.3|7023.3|7027.6|7024.6|7023.3|7020.3|31
1633055100000|2021-10-01 02:25:00|7026.1|7023.1|7030.1|7027.1|7030.1|7027.1|7026.1|7023.1|43
1633055400000|2021-10-01 02:30:00|7029.8|7026.8|7025.1|7022.1|7031.6|7028.6|7023.6|7020.6|54
1633055700000|2021-10-01 02:35:00|7025.3|7022.3|7027.6|7024.6|7028.1|7025.1|7022.1|7019.1|8
1633056000000|2021-10-01 02:40:00|7027.1|7024.1|7028.3|7025.3|7029.1|7026.1|7025.3|7022.3|10
1633056300000|2021-10-01 02:45:00|7028.6|7025.6|7024.3|7021.3|7028.6|7025.6|7023.3|7020.3|51
1633056600000|2021-10-01 02:50:00|7024.6|7021.6|7026.3|7023.3|7026.3|7023.3|7022.8|7019.8|30
1633056900000|2021-10-01 02:55:00|7026.1|7023.1|7027.3|7024.3|7027.3|7024.3|7023.1|7020.1|33
1633057200000|2021-10-01 03:00:00|7027.8|7024.8|7033.3|7030.3|7034.8|7031.8|7027.8|7024.8|54
1633057500000|2021-10-01 03:05:00|7033.6|7030.6|7031.6|7028.6|7033.6|7030.6|7029.8|7026.8|21
1633057800000|2021-10-01 03:10:00|7031.8|7028.8|7029.1|7026.1|7032.3|7029.3|7028.6|7025.6|28
1633058100000|2021-10-01 03:15:00|7029.6|7026.6|7027.3|7024.3|7030.1|7027.1|7026.1|7023.1|27
1633058400000|2021-10-01 03:20:00|7027.8|7024.8|7031.3|7028.3|7031.3|7028.3|7027.6|7024.6|12
1633058700000|2021-10-01 03:25:00|7032.1|7029.1|7032.6|7029.6|7032.8|7029.8|7029.6|7026.6|25
1633059000000|2021-10-01 03:30:00|7032.3|7029.3|7037.1|7034.1|7038.3|7035.3|7032.3|7029.3|51
1633059300000|2021-10-01 03:35:00|7037.6|7034.6|7035.1|7032.1|7038.3|7035.3|7035.1|7032.1|59
1633059600000|2021-10-01 03:40:00|7035.3|7032.3|7031.8|7028.8|7035.3|7032.3|7031.3|7028.3|31
1633059900000|2021-10-01 03:45:00|7031.6|7028.6|7031.1|7028.1|7033.3|7030.3|7030.1|7027.1|31
1633060200000|2021-10-01 03:50:00|7031.3|7028.3|7030.6|7027.6|7031.3|7028.3|7027.6|7024.6|38
1633060500000|2021-10-01 03:55:00|7030.1|7027.1|7026.6|7023.6|7030.3|7027.3|7025.8|7022.8|27
1633060800000|2021-10-01 04:00:00|7026.3|7023.3|7028.3|7025.3|7030.1|7027.1|7026.3|7023.3|34
1633061100000|2021-10-01 04:05:00|7028.1|7025.1|7031.3|7028.3|7031.3|7028.3|7028.1|7025.1|26
1633061400000|2021-10-01 04:10:00|7031.6|7028.6|7032.8|7029.8|7032.8|7029.8|7029.6|7026.6|40
1633061700000|2021-10-01 04:15:00|7032.6|7029.6|7033.8|7030.8|7034.3|7031.3|7031.3|7028.3|34
1633062000000|2021-10-01 04:20:00|7034.1|7031.1|7028.8|7025.8|7034.1|7031.1|7027.8|7024.8|185
1633062300000|2021-10-01 04:25:00|7028.6|7025.6|7024.3|7021.3|7029.8|7026.8|7024.3|7021.3|81
1633062600000|2021-10-01 04:30:00|7024.6|7021.6|7024.8|7021.8|7028.3|7025.3|7024.1|7021.1|21
1633062900000|2021-10-01 04:35:00|7025.1|7022.1|7026.8|7023.8|7026.8|7023.8|7022.8|7019.8|25
1633063200000|2021-10-01 04:40:00|7026.1|7023.1|7025.8|7022.8|7026.6|7023.6|7024.6|7021.6|16
1633063500000|2021-10-01 04:45:00|7025.1|7022.1|7029.3|7026.3|7031.1|7028.1|7024.6|7021.6|62
1633063800000|2021-10-01 04:50:00|7029.1|7026.1|7030.8|7027.8|7034.1|7031.1|7029.1|7026.1|37
1633064100000|2021-10-01 04:55:00|7030.1|7027.1|7030.3|7027.3|7032.3|7029.3|7028.3|7025.3|23
1633064400000|2021-10-01 05:00:00|7030.1|7027.1|7026.6|7023.6|7032.1|7029.1|7026.3|7023.3|49
1633064700000|2021-10-01 05:05:00|7026.8|7023.8|7026.3|7023.3|7027.3|7024.3|7024.1|7021.1|54
1633065000000|2021-10-01 05:10:00|7026.1|7023.1|7026.1|7023.1|7028.3|7025.3|7024.3|7021.3|42
1633065300000|2021-10-01 05:15:00|7025.8|7022.8|7030.3|7027.3|7031.1|7028.1|7025.6|7022.6|43
1633065600000|2021-10-01 05:20:00|7029.8|7026.8|7027.1|7024.1|7030.6|7027.6|7025.6|7022.6|22
1633065900000|2021-10-01 05:25:00|7026.8|7023.8|7029.3|7026.3|7031.8|7028.8|7026.8|7023.8|41
1633066200000|2021-10-01 05:30:00|7029.1|7026.1|7027.8|7024.8|7030.1|7027.1|7027.6|7024.6|71
1633066500000|2021-10-01 05:35:00|7027.3|7024.3|7030.6|7027.6|7030.8|7027.8|7027.1|7024.1|67
1633066800000|2021-10-01 05:40:00|7030.1|7027.1|7033.1|7030.1|7034.1|7031.1|7029.1|7026.1|41
1633067100000|2021-10-01 05:45:00|7033.3|7030.3|7028.8|7025.8|7034.6|7031.6|7028.3|7025.3|154
1633067400000|2021-10-01 05:50:00|7028.3|7025.3|7027.1|7024.1|7031.3|7028.3|7026.8|7023.8|198
1633067700000|2021-10-01 05:55:00|7027.3|7024.3|7030.6|7027.6|7031.3|7028.3|7024.1|7021.1|224
1633068000000|2021-10-01 06:00:00|7030.3|7027.3|7035.8|7033.8|7040.3|7038.3|7029.1|7026.8|462
1633068300000|2021-10-01 06:05:00|7036.3|7034.3|7038.3|7036.3|7045.6|7043.6|7034.3|7032.3|307
1633068600000|2021-10-01 06:10:00|7037.8|7035.8|7022.8|7020.8|7038.3|7036.3|7022.6|7020.6|409
1633068900000|2021-10-01 06:15:00|7022.3|7020.3|7017.3|7015.3|7024.3|7022.3|7015.3|7013.3|363
1633069200000|2021-10-01 06:20:00|7017.1|7015.1|6999.8|6997.8|7017.1|7015.1|6993.3|6991.3|988
1633069500000|2021-10-01 06:25:00|7000.3|6998.3|7008.3|7006.3|7009.8|7007.8|6994.8|6992.8|555
1633069800000|2021-10-01 06:30:00|7008.6|7006.6|7011.3|7009.3|7013.8|7011.8|7007.1|7005.1|376
1633070100000|2021-10-01 06:35:00|7011.8|7009.8|7010.8|7008.8|7012.8|7010.8|7006.3|7004.3|122
1633070400000|2021-10-01 06:40:00|7010.1|7008.1|7004.3|7002.3|7012.8|7010.8|7003.8|7001.8|184
1633070700000|2021-10-01 06:45:00|7004.1|7002.1|7010.3|7008.3|7012.3|7010.3|7003.8|7001.8|465
1633071000000|2021-10-01 06:50:00|7010.8|7008.8|7002.3|7000.3|7013.8|7011.8|7002.1|7000.1|398
1633071300000|2021-10-01 06:55:00|7002.6|7000.6|7016.3|7014.3|7016.3|7014.3|6997.8|6995.8|990
1633071600000|2021-10-01 07:00:00|7015.8|7014.8|6998.3|6997.3|7020.1|7019.1|6994.8|6993.8|6083
1633071900000|2021-10-01 07:05:00|6997.8|6996.8|7009.6|7008.6|7010.3|7009.3|6987.1|6986.1|3483
1633072200000|2021-10-01 07:10:00|7009.1|7008.1|7024.8|7023.8|7025.8|7024.8|6995.8|6994.8|2183
1633072500000|2021-10-01 07:15:00|7024.1|7023.1|7027.3|7026.3|7027.8|7026.8|7014.6|7013.6|1118
1633072800000|2021-10-01 07:20:00|7027.8|7026.8|7028.6|7027.6|7030.8|7029.8|7020.8|7019.8|943
1633073100000|2021-10-01 07:25:00|7028.8|7027.8|7040.8|7039.8|7044.1|7043.1|7022.3|7021.3|969
1633073400000|2021-10-01 07:30:00|7040.3|7039.3|7037.6|7036.6|7046.1|7045.1|7034.6|7033.6|2024
1633073700000|2021-10-01 07:35:00|7037.1|7036.1|7035.3|7034.3|7044.6|7043.6|7034.3|7033.3|846
1633074000000|2021-10-01 07:40:00|7035.8|7034.8|7037.3|7036.3|7043.8|7042.8|7032.6|7031.6|662
1633074300000|2021-10-01 07:45:00|7037.6|7036.6|7033.3|7032.3|7037.6|7036.6|7029.1|7028.1|788
1633074600000|2021-10-01 07:50:00|7033.6|7032.6|7043.8|7042.8|7044.3|7043.3|7033.6|7032.6|896
1633074900000|2021-10-01 07:55:00|7043.6|7042.6|7038.8|7037.8|7051.8|7050.8|7038.8|7037.8|742
1633075200000|2021-10-01 08:00:00|7038.3|7037.3|7035.3|7034.3|7041.3|7040.3|7031.8|7030.8|823
1633075500000|2021-10-01 08:05:00|7035.6|7034.6|7024.6|7023.6|7036.3|7035.3|7020.3|7019.3|691
1633075800000|2021-10-01 08:10:00|7024.1|7023.1|7013.3|7012.3|7026.1|7025.1|7013.3|7012.3|795
1633076100000|2021-10-01 08:15:00|7012.8|7011.8|7016.3|7015.3|7017.3|7016.3|7011.1|7010.1|660
1633076400000|2021-10-01 08:20:00|7016.6|7015.6|7018.8|7017.8|7019.3|7018.3|7009.3|7008.3|593
1633076700000|2021-10-01 08:25:00|7019.3|7018.3|7025.8|7024.8|7025.8|7024.8|7012.8|7011.8|516
1633077000000|2021-10-01 08:30:00|7025.6|7024.6|7024.3|7023.3|7032.6|7031.6|7022.8|7021.8|792
1633077300000|2021-10-01 08:35:00|7024.6|7023.6|7029.1|7028.1|7031.3|7030.3|7024.3|7023.3|679
1633077600000|2021-10-01 08:40:00|7028.8|7027.8|7031.3|7030.3|7032.3|7031.3|7027.8|7026.8|478
1633077900000|2021-10-01 08:45:00|7031.6|7030.6|7025.8|7024.8|7033.6|7032.6|7019.3|7018.3|548
1633078200000|2021-10-01 08:50:00|7026.3|7025.3|7028.1|7027.1|7028.6|7027.6|7022.8|7021.8|365
1633078500000|2021-10-01 08:55:00|7028.3|7027.3|7034.3|7033.3|7034.8|7033.8|7023.3|7022.3|593
1633078800000|2021-10-01 09:00:00|7034.1|7033.1|7037.3|7036.3|7037.8|7036.8|7033.1|7032.1|536
1633079100000|2021-10-01 09:05:00|7037.6|7036.6|7035.3|7034.3|7040.6|7039.6|7035.1|7034.1|541
1633079400000|2021-10-01 09:10:00|7035.1|7034.1|7039.8|7038.8|7042.6|7041.6|7034.8|7033.8|644
1633079700000|2021-10-01 09:15:00|7040.3|7039.3|7035.8|7034.8|7041.6|7040.6|7035.6|7034.6|526
1633080000000|2021-10-01 09:20:00|7035.6|7034.6|7033.3|7032.3|7040.1|7039.1|7033.1|7032.1|517
1633080300000|2021-10-01 09:25:00|7033.8|7032.8|7035.3|7034.3|7035.6|7034.6|7029.6|7028.6|347
1633080600000|2021-10-01 09:30:00|7035.1|7034.1|7028.8|7027.8|7036.8|7035.8|7028.1|7027.1|506
1633080900000|2021-10-01 09:35:00|7028.6|7027.6|7027.6|7026.6|7029.8|7028.8|7024.8|7023.8|636
1633081200000|2021-10-01 09:40:00|7027.8|7026.8|7023.6|7022.6|7028.6|7027.6|7022.1|7021.1|546
1633081500000|2021-10-01 09:45:00|7023.8|7022.8|7020.6|7019.6|7025.3|7024.3|7016.8|7015.8|744
1633081800000|2021-10-01 09:50:00|7020.8|7019.8|7023.8|7022.8|7023.8|7022.8|7018.6|7017.6|844
1633082100000|2021-10-01 09:55:00|7023.1|7022.1|7027.6|7026.6|7028.3|7027.3|7021.8|7020.8|423
1633082400000|2021-10-01 10:00:00|7027.8|7026.8|7024.1|7023.1|7030.3|7029.3|7022.1|7021.1|492
1633082700000|2021-10-01 10:05:00|7023.6|7022.6|7020.8|7019.8|7025.1|7024.1|7020.8|7019.8|590
1633083000000|2021-10-01 10:10:00|7020.6|7019.6|7027.6|7026.6|7027.8|7026.8|7017.1|7016.1|800
1633083300000|2021-10-01 10:15:00|7027.8|7026.8|7019.3|7018.3|7029.6|7028.6|7019.3|7018.3|582
1633083600000|2021-10-01 10:20:00|7019.6|7018.6|7013.6|7012.6|7020.6|7019.6|7012.8|7011.8|287
1633083900000|2021-10-01 10:25:00|7013.1|7012.1|7011.6|7010.6|7013.6|7012.6|7010.3|7009.3|505
1633084200000|2021-10-01 10:30:00|7011.8|7010.8|7017.1|7016.1|7020.3|7019.3|7011.1|7010.1|499
1633084500000|2021-10-01 10:35:00|7016.8|7015.8|7014.1|7013.1|7016.8|7015.8|7011.6|7010.6|299
1633084800000|2021-10-01 10:40:00|7014.3|7013.3|7015.8|7014.8|7016.1|7015.1|7011.1|7010.1|351
1633085100000|2021-10-01 10:45:00|7015.6|7014.6|7010.6|7009.6|7015.6|7014.6|7008.1|7007.1|321
1633085400000|2021-10-01 10:50:00|7010.8|7009.8|7011.1|7010.1|7012.3|7011.3|7008.1|7007.1|445
1633085700000|2021-10-01 10:55:00|7011.3|7010.3|7015.3|7014.3|7016.3|7015.3|7009.8|7008.8|586
1633086000000|2021-10-01 11:00:00|7015.8|7014.8|7015.3|7014.3|7016.6|7015.6|7010.6|7009.6|546
1633086300000|2021-10-01 11:05:00|7015.6|7014.6|7020.6|7019.6|7020.8|7019.8|7012.1|7011.1|598
1633086600000|2021-10-01 11:10:00|7019.6|7018.6|7030.1|7029.1|7030.1|7029.1|7019.6|7018.6|605
1633086900000|2021-10-01 11:15:00|7029.6|7028.6|7031.3|7030.3|7032.6|7031.6|7026.1|7025.1|513
1633087200000|2021-10-01 11:20:00|7031.1|7030.1|7027.8|7026.8|7033.6|7032.6|7026.8|7025.8|333
1633087500000|2021-10-01 11:25:00|7027.6|7026.6|7030.3|7029.3|7032.6|7031.6|7027.3|7026.3|683
1633087800000|2021-10-01 11:30:00|7030.6|7029.6|7032.3|7031.3|7035.1|7034.1|7030.1|7029.1|505
1633088100000|2021-10-01 11:35:00|7031.8|7030.8|7036.3|7035.3|7038.3|7037.3|7031.3|7030.3|595
1633088400000|2021-10-01 11:40:00|7036.6|7035.6|7040.9|7039.9|7041.9|7040.9|7036.1|7035.1|540
1633088700000|2021-10-01 11:45:00|7041.1|7040.1|7043.1|7042.1|7046.6|7045.6|7040.4|7039.4|556
1633089000000|2021-10-01 11:50:00|7043.4|7042.4|7037.4|7036.4|7046.1|7045.1|7037.1|7036.1|690
1633089300000|2021-10-01 11:55:00|7037.1|7036.1|7037.1|7036.1|7040.6|7039.6|7034.4|7033.4|817
1633089600000|2021-10-01 12:00:00|7037.6|7036.6|7042.4|7041.4|7043.1|7042.1|7036.9|7035.9|1058
1633089900000|2021-10-01 12:05:00|7042.9|7041.9|7046.4|7045.4|7046.6|7045.6|7042.4|7041.4|866
1633090200000|2021-10-01 12:10:00|7046.6|7045.6|7051.4|7050.4|7053.6|7052.6|7043.9|7042.9|746
1633090500000|2021-10-01 12:15:00|7051.1|7050.1|7059.4|7058.4|7059.9|7058.9|7050.9|7049.9|437
1633090800000|2021-10-01 12:20:00|7059.1|7058.1|7054.4|7053.4|7059.4|7058.4|7054.1|7053.1|406
1633091100000|2021-10-01 12:25:00|7054.1|7053.1|7056.9|7055.9|7057.9|7056.9|7051.9|7050.9|399
1633091400000|2021-10-01 12:30:00|7057.6|7056.6|7046.6|7045.6|7058.4|7057.4|7046.4|7045.4|639
1633091700000|2021-10-01 12:35:00|7047.1|7046.1|7045.9|7044.9|7047.9|7046.9|7042.1|7041.1|527
1633092000000|2021-10-01 12:40:00|7045.6|7044.6|7046.1|7045.1|7050.9|7049.9|7044.1|7043.1|821
1633092300000|2021-10-01 12:45:00|7045.9|7044.9|7037.4|7036.4|7046.4|7045.4|7036.4|7035.4|558
1633092600000|2021-10-01 12:50:00|7036.4|7035.4|7029.9|7028.9|7037.4|7036.4|7029.4|7028.4|746
1633092900000|2021-10-01 12:55:00|7030.1|7029.1|7027.4|7026.4|7030.9|7029.9|7026.4|7025.4|635
1633093200000|2021-10-01 13:00:00|7027.6|7026.6|7034.9|7033.9|7036.4|7035.4|7027.4|7026.4|677
1633093500000|2021-10-01 13:05:00|7034.6|7033.6|7034.4|7033.4|7037.6|7036.6|7033.4|7032.4|525
1633093800000|2021-10-01 13:10:00|7034.6|7033.6|7038.4|7037.4|7038.4|7037.4|7033.9|7032.9|423
1633094100000|2021-10-01 13:15:00|7038.1|7037.1|7039.6|7038.6|7041.4|7040.4|7036.4|7035.4|661
1633094400000|2021-10-01 13:20:00|7039.9|7038.9|7039.9|7038.9|7042.4|7041.4|7039.1|7038.1|300
1633094700000|2021-10-01 13:25:00|7039.6|7038.6|7040.6|7039.6|7041.4|7040.4|7036.9|7035.9|602
1633095000000|2021-10-01 13:30:00|7040.4|7039.4|7040.1|7039.1|7048.6|7047.6|7039.1|7038.1|1703
1633095300000|2021-10-01 13:35:00|7039.6|7038.6|7039.1|7038.1|7043.9|7042.9|7038.1|7037.1|1120
1633095600000|2021-10-01 13:40:00|7039.4|7038.4|7032.4|7031.4|7042.1|7041.1|7032.4|7031.4|871
1633095900000|2021-10-01 13:45:00|7032.6|7031.6|7030.4|7029.4|7034.4|7033.4|7026.9|7025.9|803
1633096200000|2021-10-01 13:50:00|7030.1|7029.1|7025.9|7024.9|7031.1|7030.1|7023.1|7022.1|1022
1633096500000|2021-10-01 13:55:00|7026.1|7025.1|7025.1|7024.1|7027.9|7026.9|7021.6|7020.6|830
1633096800000|2021-10-01 14:00:00|7026.1|7025.1|7035.1|7034.1|7042.6|7041.6|7021.1|7020.1|1361
1633097100000|2021-10-01 14:05:00|7034.9|7033.9|7040.4|7039.4|7044.4|7043.4|7029.1|7028.1|773
1633097400000|2021-10-01 14:10:00|7041|7040|7037.5|7036.5|7041.2|7040.2|7034.2|7033.2|551
1633097700000|2021-10-01 14:15:00|7038|7037|7024.2|7023.2|7038.5|7037.5|7019.5|7018.5|1022
1633098000000|2021-10-01 14:20:00|7024|7023|7012.7|7011.7|7025.5|7024.5|7011.5|7010.5|1218
1633098300000|2021-10-01 14:25:00|7012.5|7011.5|7013.7|7012.7|7016.7|7015.7|7008.2|7007.2|866
1633098600000|2021-10-01 14:30:00|7013.5|7012.5|7014.2|7013.2|7016.7|7015.7|7010|7009|1067
1633098900000|2021-10-01 14:35:00|7014|7013|7015|7014|7019.7|7018.7|7012.5|7011.5|920
1633099200000|2021-10-01 14:40:00|7014.5|7013.5|7018.5|7017.5|7020.2|7019.2|7014|7013|889
1633099500000|2021-10-01 14:45:00|7018|7017|7021.7|7020.7|7021.7|7020.7|7011.2|7010.2|824
1633099800000|2021-10-01 14:50:00|7022|7021|7013.2|7012.2|7022.2|7021.2|7012.5|7011.5|997
1633100100000|2021-10-01 14:55:00|7013|7012|7020.2|7019.2|7023.5|7022.5|7012.5|7011.5|1033
1633100400000|2021-10-01 15:00:00|7019.5|7018.5|7021.2|7020.2|7028|7027|7019.5|7018.5|903
1633100700000|2021-10-01 15:05:00|7021.5|7020.5|7014.5|7013.5|7023.2|7022.2|7014|7013|963
1633101000000|2021-10-01 15:10:00|7015|7014|7032|7031|7034.2|7033.2|7012|7011|995
1633101300000|2021-10-01 15:15:00|7032.2|7031.2|7033.5|7032.5|7034.2|7033.2|7027.5|7026.5|999
1633101600000|2021-10-01 15:20:00|7033.7|7032.7|7036.2|7035.2|7037|7036|7032|7031|1485
1633101900000|2021-10-01 15:25:00|7036|7035|7019.2|7017.2|7036|7035|7016.5|7015.5|5896
1633102200000|2021-10-01 15:30:00|7018.7|7016.7|7026|7024|7030.5|7028.5|7015.2|7013.2|6436
1633102500000|2021-10-01 15:35:00|7026.5|7024.5|7035.2|7033.2|7037|7035|7026.5|7024.5|1621
1633102800000|2021-10-01 15:40:00|7035.5|7033.5|7036.2|7034.2|7038.7|7036.7|7033.2|7031.2|923
1633103100000|2021-10-01 15:45:00|7036.5|7034.5|7032.2|7030.2|7038|7036|7031.5|7029.5|420
1633103400000|2021-10-01 15:50:00|7032.5|7030.5|7037.5|7035.5|7039.2|7037.2|7031|7029|379
1633103700000|2021-10-01 15:55:00|7037.7|7035.7|7034.5|7032.5|7038|7036|7031.2|7029.2|472
1633104000000|2021-10-01 16:00:00|7034.7|7032.7|7032|7030|7038|7036|7030.5|7028.5|351
1633104300000|2021-10-01 16:05:00|7032.2|7030.2|7037|7035|7038|7036|7030|7028|236
1633104600000|2021-10-01 16:10:00|7037.2|7035.2|7032.7|7030.7|7037.2|7035.2|7032.5|7030.5|160
1633104900000|2021-10-01 16:15:00|7032.5|7030.5|7032|7030|7034.2|7032.2|7028|7026|144
1633105200000|2021-10-01 16:20:00|7031.7|7029.7|7038.5|7036.5|7040.2|7038.2|7031.7|7029.7|95
1633105500000|2021-10-01 16:25:00|7038.7|7036.7|7036.7|7034.7|7040|7038|7036.5|7034.5|117
1633105800000|2021-10-01 16:30:00|7037|7035|7039|7037|7039.5|7037.5|7036.2|7034.2|174
1633106100000|2021-10-01 16:35:00|7039.2|7037.2|7036.7|7034.7|7041.2|7039.2|7035.2|7033.2|110
1633106400000|2021-10-01 16:40:00|7037|7035|7040.5|7038.5|7040.7|7038.7|7036.7|7034.7|117
1633106700000|2021-10-01 16:45:00|7040.7|7038.7|7038.7|7036.7|7041.7|7039.7|7037.7|7035.7|161
1633107000000|2021-10-01 16:50:00|7039|7037|7037.5|7035.5|7039.5|7037.5|7034.2|7032.2|136
1633107300000|2021-10-01 16:55:00|7037.7|7035.7|7036.7|7034.7|7039|7037|7034|7032|154
1633107600000|2021-10-01 17:00:00|7037|7035|7040|7038|7041.2|7039.2|7033|7031|218
1633107900000|2021-10-01 17:05:00|7039.7|7037.7|7046.5|7044.5|7046.5|7044.5|7039.5|7037.5|101
1633108200000|2021-10-01 17:10:00|7046.7|7044.7|7045.2|7043.2|7047.2|7045.2|7043|7041|91
1633108500000|2021-10-01 17:15:00|7045.5|7043.5|7044.2|7042.2|7047|7045|7043|7041|91
1633108800000|2021-10-01 17:20:00|7044|7042|7045|7043|7046|7044|7043|7041|71
1633109100000|2021-10-01 17:25:00|7045.2|7043.2|7045|7043|7046.7|7044.7|7044.5|7042.5|51
1633109400000|2021-10-01 17:30:00|7045.2|7043.2|7050.2|7048.2|7050.7|7048.7|7044.5|7042.5|151
1633109700000|2021-10-01 17:35:00|7050|7048|7050.7|7048.7|7051|7049|7049|7047|75
1633110000000|2021-10-01 17:40:00|7051|7049|7051.5|7049.5|7052|7050|7050.5|7048.5|107
1633110300000|2021-10-01 17:45:00|7051.7|7049.7|7056.2|7054.2|7056.7|7054.7|7050.2|7048.2|200
1633110600000|2021-10-01 17:50:00|7056.5|7054.5|7053.5|7051.5|7056.5|7054.5|7052.7|7050.7|199
1633110900000|2021-10-01 17:55:00|7053|7051|7052|7050|7054.5|7052.5|7051|7049|280
1633111200000|2021-10-01 18:00:00|7052.5|7050.5|7057|7055|7058|7056|7052.5|7050.5|168
1633111500000|2021-10-01 18:05:00|7056.7|7054.7|7058|7056|7060|7058|7056.7|7054.7|147
1633111800000|2021-10-01 18:10:00|7058.5|7056.5|7060|7058|7060.7|7058.7|7057.5|7055.5|137
1633112100000|2021-10-01 18:15:00|7060.5|7058.5|7064|7062|7065|7063|7060|7058|178
1633112400000|2021-10-01 18:20:00|7064.2|7062.2|7066|7064|7067|7065|7064|7062|70
1633112700000|2021-10-01 18:25:00|7066.2|7064.2|7065|7063|7069|7067|7064|7062|135
1633113000000|2021-10-01 18:30:00|7065.5|7063.5|7064|7062|7068|7066|7063.5|7061.5|192
1633113300000|2021-10-01 18:35:00|7063.7|7061.7|7066|7064|7066.5|7064.5|7063.5|7061.5|165
1633113600000|2021-10-01 18:40:00|7066.2|7064.2|7062.7|7060.7|7069|7067|7062.5|7060.5|112
1633113900000|2021-10-01 18:45:00|7063|7061|7067|7065|7067.5|7065.5|7063|7061|91
1633114200000|2021-10-01 18:50:00|7067.2|7065.2|7070|7068|7070|7068|7065.5|7063.5|131
1633114500000|2021-10-01 18:55:00|7069.7|7067.7|7068.7|7066.7|7072|7070|7068.2|7066.2|103
1633114800000|2021-10-01 19:00:00|7069|7067|7073.2|7071.2|7074.5|7072.5|7069|7067|143
1633115100000|2021-10-01 19:05:00|7073.5|7071.5|7074|7072|7074.2|7072.2|7072|7070|92
1633115400000|2021-10-01 19:10:00|7073.7|7071.7|7078|7076|7078|7076|7073.5|7071.5|221
1633115700000|2021-10-01 19:15:00|7078.2|7076.2|7074|7072|7080|7078|7072.2|7070.2|175
1633116000000|2021-10-01 19:20:00|7073.7|7071.7|7071.5|7069.5|7076.5|7074.5|7071.5|7069.5|235
1633116300000|2021-10-01 19:25:00|7072|7070|7069|7067|7072.5|7070.5|7067.7|7065.7|350
1633116600000|2021-10-01 19:30:00|7068.7|7066.7|7070.2|7068.2|7071|7069|7065.2|7063.2|261
1633116900000|2021-10-01 19:35:00|7070|7068|7066.5|7064.5|7070|7068|7066.2|7064.2|90
1633117200000|2021-10-01 19:40:00|7067.2|7065.2|7069.5|7067.5|7069.5|7067.5|7066.2|7064.2|172
1633117500000|2021-10-01 19:45:00|7069|7067|7065.7|7063.7|7069.7|7067.7|7063.5|7061.5|149
1633117800000|2021-10-01 19:50:00|7066.7|7064.7|7069.5|7067.5|7074|7072|7065.2|7063.2|259
1633118100000|2021-10-01 19:55:00|7069.7|7067.7|7066.1|7062.1|7069.7|7067.7|7055.2|7053.2|909
1633118400000|2021-10-01 20:00:00|7064.5|7060.5|7067.3|7063.3|7075.1|7071.1|7062.9|7058.9|0
1633118700000|2021-10-01 20:05:00|7068.1|7064.1|7069.3|7065.3|7070.1|7066.1|7066.9|7062.9|0
1633119000000|2021-10-01 20:10:00|7070.1|7066.1|7064.1|7060.1|7071.7|7067.7|7062.8|7058.8|0
1633119300000|2021-10-01 20:15:00|7063.7|7059.7|7069.2|7065.2|7069.3|7065.3|7063.7|7059.7|0
1633119600000|2021-10-01 20:20:00|7069.4|7065.4|7067.5|7063.5|7069.6|7065.6|7066|7062|0
1633119900000|2021-10-01 20:25:00|7067.3|7063.3|7067|7063|7069.1|7065.1|7066.2|7062.2|0
1633120200000|2021-10-01 20:30:00|7066.6|7062.6|7064.2|7060.2|7066.7|7062.7|7063.7|7059.7|0
1633120500000|2021-10-01 20:35:00|7063.8|7059.8|7064.9|7060.9|7065.7|7061.7|7062.9|7058.9|0
1633120800000|2021-10-01 20:40:00|7064.8|7060.8|7065.7|7061.7|7067.3|7063.3|7064.8|7060.8|0
1633121100000|2021-10-01 20:45:00|7066.5|7062.5|7066.7|7062.7|7067.8|7063.8|7064.5|7060.5|0
1633121400000|2021-10-01 20:50:00|7066.6|7062.6|7068.2|7064.2|7068.8|7064.8|7065.8|7061.8|0
1633121700000|2021-10-01 20:55:00|7067.8|7063.8|7069.1|7065.1|7070.7|7066.7|7067.4|7063.4|0
1633298400000|2021-10-03 22:00:00|7074.5|7070.5|7064|7060|7074.5|7070.5|7064|7060|0
1633298700000|2021-10-03 22:05:00|7063.6|7059.6|7066.6|7062.6|7068.2|7064.2|7063.6|7059.6|0
1633299000000|2021-10-03 22:10:00|7067|7063|7067.5|7063.5|7071.3|7067.3|7067|7063|0
1633299300000|2021-10-03 22:15:00|7067.9|7063.9|7072.9|7068.9|7073.9|7069.9|7067.1|7063.1|0
1633299600000|2021-10-03 22:20:00|7073.3|7069.3|7079.7|7075.7|7079.7|7075.7|7073.3|7069.3|0
1633299900000|2021-10-03 22:25:00|7079.3|7075.3|7082.7|7078.7|7083.9|7079.9|7078|7074|0
1633300200000|2021-10-03 22:30:00|7082.3|7078.3|7079.8|7075.8|7083.2|7079.2|7078.6|7074.6|0
1633300500000|2021-10-03 22:35:00|7079.4|7075.4|7079.2|7075.2|7080.1|7076.1|7079.2|7075.2|0
1633300800000|2021-10-03 22:40:00|7079.6|7075.6|7077.7|7073.7|7079.6|7075.6|7075.9|7071.9|0
1633301100000|2021-10-03 22:45:00|7078.1|7074.1|7077.1|7073.1|7078.5|7074.5|7076.1|7072.1|0
1633301400000|2021-10-03 22:50:00|7076.3|7072.3|7080.4|7076.4|7081.1|7077.1|7076.2|7072.2|0
1633301700000|2021-10-03 22:55:00|7080.2|7076.2|7081|7077|7082.8|7078.8|7078.6|7074.6|0
1633302000000|2021-10-03 23:00:00|7081.5|7077.5|7079|7075|7082.3|7078.3|7077.8|7073.8|0
1633302300000|2021-10-03 23:05:00|7078.9|7074.9|7082.1|7078.1|7082.1|7078.1|7077.6|7073.6|0
1633302600000|2021-10-03 23:10:00|7081.7|7077.7|7080.8|7076.8|7081.8|7077.8|7079|7075|0
1633302900000|2021-10-03 23:15:00|7080.4|7076.4|7076|7072|7081.2|7077.2|7075.8|7071.8|0
1633303200000|2021-10-03 23:20:00|7075.9|7071.9|7076.7|7072.7|7077.3|7073.3|7075.5|7071.5|0
1633303500000|2021-10-03 23:25:00|7077.1|7073.1|7079|7075|7079.6|7075.6|7076.7|7072.7|0
1633303800000|2021-10-03 23:30:00|7079.4|7075.4|7077.3|7073.3|7080.6|7076.6|7077|7073|0
1633304100000|2021-10-03 23:35:00|7077.7|7073.7|7079.4|7075.4|7080.2|7076.2|7077.7|7073.7|0
1633304400000|2021-10-03 23:40:00|7079|7075|7079.4|7075.4|7079.8|7075.8|7076.3|7072.3|0
1633304700000|2021-10-03 23:45:00|7079|7075|7075.8|7071.8|7079.8|7075.8|7075.4|7071.4|0
1633305000000|2021-10-03 23:50:00|7075.4|7071.4|7076.6|7072.6|7077.4|7073.4|7074.2|7070.2|0
1633305300000|2021-10-03 23:55:00|7077|7073|7084.6|7080.6|7086|7082|7075.4|7071.4|0
1633305600000|2021-10-04 00:00:00|7083.8|7079.8|7077.7|7074.7|7084.2|7080.2|7076.5|7073.5|183
1633305900000|2021-10-04 00:05:00|7077.5|7074.5|7075|7072|7078|7075|7074.7|7071.7|55
1633306200000|2021-10-04 00:10:00|7075.5|7072.5|7073.7|7070.7|7076.7|7073.7|7073.2|7070.2|48
1633306500000|2021-10-04 00:15:00|7072.7|7069.7|7065|7062|7072.7|7069.7|7065|7062|141
1633306800000|2021-10-04 00:20:00|7064.7|7061.7|7068|7065|7068|7065|7064|7061|37
1633307100000|2021-10-04 00:25:00|7068.2|7065.2|7067.2|7064.2|7072|7069|7066.5|7063.5|31
1633307400000|2021-10-04 00:30:00|7067.5|7064.5|7065.5|7062.5|7070.7|7067.7|7065.5|7062.5|37
1633307700000|2021-10-04 00:35:00|7065|7062|7060.2|7057.2|7067|7064|7059.5|7056.5|50
1633308000000|2021-10-04 00:40:00|7060.5|7057.5|7053.2|7050.2|7060.5|7057.5|7053|7050|49
1633308300000|2021-10-04 00:45:00|7053|7050|7052.7|7049.7|7054.2|7051.2|7049.2|7046.2|40
1633308600000|2021-10-04 00:50:00|7053|7050|7048.7|7045.7|7056.5|7053.5|7048.2|7045.2|31
1633308900000|2021-10-04 00:55:00|7049|7046|7056|7053|7056|7053|7049|7046|23
1633309200000|2021-10-04 01:00:00|7055.7|7052.7|7050.2|7047.2|7056.7|7053.7|7050.2|7047.2|77
1633309500000|2021-10-04 01:05:00|7050.5|7047.5|7051.5|7048.5|7052.7|7049.7|7048.2|7045.2|38
1633309800000|2021-10-04 01:10:00|7051.7|7048.7|7052.5|7049.5|7053.7|7050.7|7050.2|7047.2|56
1633310100000|2021-10-04 01:15:00|7052.7|7049.7|7055.5|7052.5|7056.2|7053.2|7051.5|7048.5|55
1633310400000|2021-10-04 01:20:00|7055.2|7052.2|7062|7059|7063.2|7060.2|7054|7051|67
1633310700000|2021-10-04 01:25:00|7062.2|7059.2|7061.5|7058.5|7063.2|7060.2|7059.5|7056.5|34
1633311000000|2021-10-04 01:30:00|7062|7059|7060.7|7057.7|7064.5|7061.5|7057.5|7054.5|53
1633311300000|2021-10-04 01:35:00|7060.5|7057.5|7044|7041|7061|7058|7043.5|7040.5|65
1633311600000|2021-10-04 01:40:00|7043.7|7040.7|7045.5|7042.5|7046|7043|7040.5|7037.5|72
1633311900000|2021-10-04 01:45:00|7044.7|7041.7|7046.2|7043.2|7049|7046|7044.5|7041.5|12
1633312200000|2021-10-04 01:50:00|7046.7|7043.7|7035|7032|7046.7|7043.7|7034.7|7031.7|31
1633312500000|2021-10-04 01:55:00|7034.7|7031.7|7041|7038|7043.5|7040.5|7034.2|7031.2|40
1633312800000|2021-10-04 02:00:00|7040.5|7037.5|7039|7036|7041|7038|7036|7033|26
1633313100000|2021-10-04 02:05:00|7038.7|7035.7|7035.2|7032.2|7039|7036|7035|7032|9
1633313400000|2021-10-04 02:10:00|7035|7032|7043.5|7040.5|7045|7042|7035|7032|30
1633313700000|2021-10-04 02:15:00|7043.7|7040.7|7050|7047|7050|7047|7043.2|7040.2|25
1633314000000|2021-10-04 02:20:00|7050.2|7047.2|7045.5|7042.5|7050.5|7047.5|7044.7|7041.7|55
1633314300000|2021-10-04 02:25:00|7045.7|7042.7|7047.2|7044.2|7048|7045|7043.2|7040.2|24
1633314600000|2021-10-04 02:30:00|7047.5|7044.5|7046.5|7043.5|7049.2|7046.2|7046.2|7043.2|16
1633314900000|2021-10-04 02:35:00|7046.7|7043.7|7051.5|7048.5|7052|7049|7045.5|7042.5|36
1633315200000|2021-10-04 02:40:00|7051.2|7048.2|7054.7|7051.7|7055|7052|7050|7047|18
1633315500000|2021-10-04 02:45:00|7055|7052|7054.5|7051.5|7055|7052|7052|7049|19
1633315800000|2021-10-04 02:50:00|7054.2|7051.2|7054|7051|7056.7|7053.7|7053.7|7050.7|20
1633316100000|2021-10-04 02:55:00|7053.7|7050.7|7051.5|7048.5|7054|7051|7049.7|7046.7|22
1633316400000|2021-10-04 03:00:00|7051.7|7048.7|7050|7047|7052.5|7049.5|7047.5|7044.5|15
1633316700000|2021-10-04 03:05:00|7049.7|7046.7|7048.5|7045.5|7051|7048|7047.5|7044.5|1
1633317000000|2021-10-04 03:10:00|7048.7|7045.7|7043.5|7040.5|7049|7046|7042|7039|10
1633317300000|2021-10-04 03:15:00|7043.7|7040.7|7047.5|7044.5|7048.5|7045.5|7043.7|7040.7|9
1633317600000|2021-10-04 03:20:00|7047|7044|7047.5|7044.5|7048.2|7045.2|7046.2|7043.2|2
1633317900000|2021-10-04 03:25:00|7047.7|7044.7|7047.5|7044.5|7049|7046|7047.2|7044.2|4
1633318200000|2021-10-04 03:30:00|7047.7|7044.7|7045|7042|7048|7045|7044|7041|36
1633318500000|2021-10-04 03:35:00|7044.7|7041.7|7045|7042|7046|7043|7042.5|7039.5|7
1633318800000|2021-10-04 03:40:00|7045.2|7042.2|7043.7|7040.7|7046|7043|7043.7|7040.7|3
1633319100000|2021-10-04 03:45:00|7044|7041|7042|7039|7045.2|7042.2|7041.2|7038.2|20
1633319400000|2021-10-04 03:50:00|7042.2|7039.2|7040|7037|7044.5|7041.5|7039.5|7036.5|40
1633319700000|2021-10-04 03:55:00|7040.2|7037.2|7038.2|7035.2|7042|7039|7036.7|7033.7|27
1633320000000|2021-10-04 04:00:00|7038.5|7035.5|7038.5|7035.5|7041|7038|7037.7|7034.7|24
1633320300000|2021-10-04 04:05:00|7039|7036|7039.5|7036.5|7041.5|7038.5|7037.5|7034.5|37
1633320600000|2021-10-04 04:10:00|7039.2|7036.2|7038|7035|7039.5|7036.5|7037.2|7034.2|36
1633320900000|2021-10-04 04:15:00|7038.2|7035.2|7043|7040|7044.7|7041.7|7038.2|7035.2|44
1633321200000|2021-10-04 04:20:00|7043.2|7040.2|7040.5|7037.5|7044.2|7041.2|7039.7|7036.7|48
1633321500000|2021-10-04 04:25:00|7040.2|7037.2|7041.2|7038.2|7044.2|7041.2|7040.2|7037.2|20
1633321800000|2021-10-04 04:30:00|7041.5|7038.5|7045|7042|7046.5|7043.5|7039.7|7036.7|31
1633322100000|2021-10-04 04:35:00|7045.5|7042.5|7048.7|7045.7|7049.2|7046.2|7044.7|7041.7|19
1633322400000|2021-10-04 04:40:00|7048.5|7045.5|7050.5|7047.5|7050.5|7047.5|7046.2|7043.2|21
1633322700000|2021-10-04 04:45:00|7050.7|7047.7|7052.7|7049.7|7056.5|7053.5|7050.5|7047.5|30
1633323000000|2021-10-04 04:50:00|7053|7050|7051.5|7048.5|7053.7|7050.7|7050.5|7047.5|25
1633323300000|2021-10-04 04:55:00|7051.7|7048.7|7051|7048|7052|7049|7049.2|7046.2|27
1633323600000|2021-10-04 05:00:00|7050.7|7047.7|7052.2|7049.2|7058.5|7055.5|7049.7|7046.7|18
1633323900000|2021-10-04 05:05:00|7052.7|7049.7|7058.7|7055.7|7059.5|7056.5|7051.5|7048.5|56
1633324200000|2021-10-04 05:10:00|7059|7056|7056.2|7053.2|7061|7058|7054|7051|29
1633324500000|2021-10-04 05:15:00|7057|7054|7056|7053|7057.5|7054.5|7054.2|7051.2|53
1633324800000|2021-10-04 05:20:00|7056.5|7053.5|7052.2|7049.2|7057|7054|7052.2|7049.2|52
1633325100000|2021-10-04 05:25:00|7052.5|7049.5|7056|7053|7057.5|7054.5|7052.5|7049.5|42
1633325400000|2021-10-04 05:30:00|7056.2|7053.2|7048.7|7045.7|7056.5|7053.5|7048.2|7045.2|115
1633325700000|2021-10-04 05:35:00|7049.5|7046.5|7047.5|7044.5|7050.5|7047.5|7047.5|7044.5|40
1633326000000|2021-10-04 05:40:00|7047.7|7044.7|7043.7|7040.7|7048.2|7045.2|7042|7039|106
1633326300000|2021-10-04 05:45:00|7043.2|7040.2|7045.7|7042.7|7046|7043|7038.7|7035.7|96
1633326600000|2021-10-04 05:50:00|7046.2|7043.2|7045.7|7042.7|7050.5|7047.5|7045|7042|62
1633326900000|2021-10-04 05:55:00|7046|7043|7040|7037|7046.7|7043.7|7036.5|7033.5|89
1633327200000|2021-10-04 06:00:00|7040.5|7037.5|7039.7|7037.7|7044.7|7042.7|7037.7|7035.7|353
1633327500000|2021-10-04 06:05:00|7039.2|7037.2|7029.2|7027.2|7039.2|7037.2|7027.7|7025.7|248
1633327800000|2021-10-04 06:10:00|7029.5|7027.5|7021|7019|7032.7|7030.7|7020.5|7018.5|341
1633328100000|2021-10-04 06:15:00|7021.2|7019.2|7011.2|7009.2|7022.5|7020.5|7010.7|7008.7|366
1633328400000|2021-10-04 06:20:00|7010.7|7008.7|7013.7|7011.7|7019.7|7017.7|7009.7|7007.7|264
1633328700000|2021-10-04 06:25:00|7014.2|7012.2|7030|7028|7030|7028|7013|7011|236
1633329000000|2021-10-04 06:30:00|7030.2|7028.2|7032|7030|7037.2|7035.2|7029.2|7027.2|177
1633329300000|2021-10-04 06:35:00|7032.2|7030.2|7028.7|7026.7|7033.2|7031.2|7027.7|7025.7|78
1633329600000|2021-10-04 06:40:00|7029.2|7027.2|7026.2|7024.2|7030.5|7028.5|7026.2|7024.2|91
1633329900000|2021-10-04 06:45:00|7026.5|7024.5|7017.2|7015.2|7028|7026|7016.2|7014.2|125
1633330200000|2021-10-04 06:50:00|7017.5|7015.5|7018.7|7016.7|7027|7025|7017.2|7015.2|172
1633330500000|2021-10-04 06:55:00|7019.2|7017.2|7022.2|7020.2|7022.7|7020.7|7014.5|7012.5|342
1633330800000|2021-10-04 07:00:00|7021.7|7020.7|7008.7|7007.7|7021.7|7020.7|7000.2|6999.2|3565
1633331100000|2021-10-04 07:05:00|7009|7008|7021.7|7020.7|7022.2|7021.2|7008.2|7007.2|1457
1633331400000|2021-10-04 07:10:00|7021.2|7020.2|7035|7034|7035.7|7034.7|7021.2|7020.2|1282
1633331700000|2021-10-04 07:15:00|7034|7033|7027.7|7026.7|7034.5|7033.5|7024.7|7023.7|696
1633332000000|2021-10-04 07:20:00|7027.2|7026.2|7024|7023|7032.5|7031.5|7021.7|7020.7|698
1633332300000|2021-10-04 07:25:00|7023.5|7022.5|7014|7013|7027|7026|7013.2|7012.2|517
1633332600000|2021-10-04 07:30:00|7012.2|7011.2|7005.7|7004.7|7013.2|7012.2|7002|7001|1178
1633332900000|2021-10-04 07:35:00|7005.2|7004.2|7014.5|7013.5|7017.2|7016.2|7005|7004|732
1633333200000|2021-10-04 07:40:00|7014.4|7013.4|7015.4|7014.4|7016.1|7015.1|7009.1|7008.1|590
1633333500000|2021-10-04 07:45:00|7015.1|7014.1|7022.9|7021.9|7026.1|7025.1|7008.6|7007.6|689
1633333800000|2021-10-04 07:50:00|7022.6|7021.6|7020.1|7019.1|7025.1|7024.1|7018.4|7017.4|514
1633334100000|2021-10-04 07:55:00|7020.6|7019.6|7026.6|7025.6|7027.1|7026.1|7020.6|7019.6|313
1633334400000|2021-10-04 08:00:00|7027.1|7026.1|7033.9|7032.9|7038.1|7037.1|7026.1|7025.1|469
1633334700000|2021-10-04 08:05:00|7034.1|7033.1|7034.1|7033.1|7039.6|7038.6|7032.6|7031.6|334
1633335000000|2021-10-04 08:10:00|7034.6|7033.6|7034.4|7033.4|7040.6|7039.6|7034.4|7033.4|282
1633335300000|2021-10-04 08:15:00|7034.1|7033.1|7031.6|7030.6|7035.4|7034.4|7030.6|7029.6|286
1633335600000|2021-10-04 08:20:00|7031.9|7030.9|7029.6|7028.6|7034.1|7033.1|7029.4|7028.4|177
1633335900000|2021-10-04 08:25:00|7029.4|7028.4|7027.1|7026.1|7034.4|7033.4|7027.1|7026.1|312
1633336200000|2021-10-04 08:30:00|7026.9|7025.9|7017.1|7016.1|7027.6|7026.6|7016.6|7015.6|349
1633336500000|2021-10-04 08:35:00|7016.9|7015.9|7011.1|7010.1|7016.9|7015.9|7010.1|7009.1|526
1633336800000|2021-10-04 08:40:00|7010.6|7009.6|7016.1|7015.1|7019.1|7018.1|7008.6|7007.6|415
1633337100000|2021-10-04 08:45:00|7014.1|7013.1|7017.1|7016.1|7018.4|7017.4|7011.1|7010.1|261
1633337400000|2021-10-04 08:50:00|7017.4|7016.4|7020.9|7019.9|7022.6|7021.6|7016.1|7015.1|250
1633337700000|2021-10-04 08:55:00|7019.6|7018.6|7026.6|7025.6|7027.6|7026.6|7018.9|7017.9|272
1633338000000|2021-10-04 09:00:00|7026.9|7025.9|7029.9|7028.9|7033.1|7032.1|7024.6|7023.6|689
1633338300000|2021-10-04 09:05:00|7029.6|7028.6|7033.6|7032.6|7036.9|7035.9|7029.6|7028.6|340
1633338600000|2021-10-04 09:10:00|7034.1|7033.1|7037.4|7036.4|7040.4|7039.4|7034.1|7033.1|445
1633338900000|2021-10-04 09:15:00|7036.9|7035.9|7031.9|7030.9|7038.6|7037.6|7030.6|7029.6|338
1633339200000|2021-10-04 09:20:00|7032.1|7031.1|7034.6|7033.6|7037.1|7036.1|7032.1|7031.1|385
1633339500000|2021-10-04 09:25:00|7035.1|7034.1|7037.9|7036.9|7040.9|7039.9|7034.6|7033.6|352
1633339800000|2021-10-04 09:30:00|7038.1|7037.1|7034.6|7033.6|7039.1|7038.1|7032.1|7031.1|342
1633340100000|2021-10-04 09:35:00|7034.4|7033.4|7036.4|7035.4|7037.1|7036.1|7030.9|7029.9|335
1633340400000|2021-10-04 09:40:00|7035.9|7034.9|7038.6|7037.6|7040.9|7039.9|7034.4|7033.4|310
1633340700000|2021-10-04 09:45:00|7038.4|7037.4|7036.1|7035.1|7040.1|7039.1|7033.9|7032.9|361
1633341000000|2021-10-04 09:50:00|7035.9|7034.9|7032.1|7031.1|7041.6|7040.6|7031.1|7030.1|513
1633341300000|2021-10-04 09:55:00|7031.9|7030.9|7033.1|7032.1|7034.6|7033.6|7030.6|7029.6|180
1633341600000|2021-10-04 10:00:00|7033.6|7032.6|7037.1|7036.1|7039.6|7038.6|7033.4|7032.4|243
1633341900000|2021-10-04 10:05:00|7036.9|7035.9|7039.6|7038.6|7041.1|7040.1|7034.6|7033.6|255
1633342200000|2021-10-04 10:10:00|7039.9|7038.9|7041.4|7040.4|7043.6|7042.6|7038.9|7037.9|164
1633342500000|2021-10-04 10:15:00|7041.9|7040.9|7033.1|7032.1|7043.9|7042.9|7033.1|7032.1|215
1633342800000|2021-10-04 10:20:00|7033.4|7032.4|7035.6|7034.6|7036.6|7035.6|7032.6|7031.6|183
1633343100000|2021-10-04 10:25:00|7035.4|7034.4|7040.9|7039.9|7040.9|7039.9|7034.4|7033.4|219
1633343400000|2021-10-04 10:30:00|7040.4|7039.4|7041.4|7040.4|7044.1|7043.1|7038.9|7037.9|204
1633343700000|2021-10-04 10:35:00|7040.6|7039.6|7039.9|7038.9|7041.6|7040.6|7036.4|7035.4|306
1633344000000|2021-10-04 10:40:00|7040.1|7039.1|7037.6|7036.6|7040.6|7039.6|7035.1|7034.1|315
1633344300000|2021-10-04 10:45:00|7037.4|7036.4|7039.1|7038.1|7039.6|7038.6|7033.9|7032.9|275
1633344600000|2021-10-04 10:50:00|7039.4|7038.4|7038.9|7037.9|7040.1|7039.1|7036.6|7035.6|317
1633344900000|2021-10-04 10:55:00|7039.1|7038.1|7041.6|7040.6|7042.9|7041.9|7038.9|7037.9|372
1633345200000|2021-10-04 11:00:00|7041.4|7040.4|7030.1|7029.1|7043.6|7042.6|7030.1|7029.1|682
1633345500000|2021-10-04 11:05:00|7030.6|7029.6|7029.4|7028.4|7031.9|7030.9|7026.6|7025.6|691
1633345800000|2021-10-04 11:10:00|7029.6|7028.6|7022.6|7021.6|7029.9|7028.9|7022.6|7021.6|285
1633346100000|2021-10-04 11:15:00|7022.4|7021.4|7022.9|7021.9|7025.4|7024.4|7020.6|7019.6|480
1633346400000|2021-10-04 11:20:00|7023.4|7022.4|7026.6|7025.6|7027.4|7026.4|7022.6|7021.6|351
1633346700000|2021-10-04 11:25:00|7026.4|7025.4|7031.6|7030.6|7031.6|7030.6|7026.4|7025.4|138
1633347000000|2021-10-04 11:30:00|7031.4|7030.4|7029.6|7028.6|7033.4|7032.4|7029.1|7028.1|326
1633347300000|2021-10-04 11:35:00|7029.1|7028.1|7029.1|7028.1|7031.4|7030.4|7028.1|7027.1|161
1633347600000|2021-10-04 11:40:00|7028.3|7027.3|7024.3|7023.3|7029.3|7028.3|7024.1|7023.1|112
1633347900000|2021-10-04 11:45:00|7024.6|7023.6|7020.3|7019.3|7025.3|7024.3|7020.3|7019.3|146
1633348200000|2021-10-04 11:50:00|7020.1|7019.1|7020.6|7019.6|7021.3|7020.3|7018.3|7017.3|170
1633348500000|2021-10-04 11:55:00|7020.3|7019.3|7024.3|7023.3|7025.6|7024.6|7020.3|7019.3|180
1633348800000|2021-10-04 12:00:00|7024.6|7023.6|7022.1|7021.1|7025.6|7024.6|7021.3|7020.3|337
1633349100000|2021-10-04 12:05:00|7021.6|7020.6|7025.1|7024.1|7025.6|7024.6|7021.6|7020.6|382
1633349400000|2021-10-04 12:10:00|7025.6|7024.6|7032.6|7031.6|7032.6|7031.6|7025.6|7024.6|292
1633349700000|2021-10-04 12:15:00|7032.3|7031.3|7033.8|7032.8|7035.1|7034.1|7032.1|7031.1|231
1633350000000|2021-10-04 12:20:00|7033.3|7032.3|7032.3|7031.3|7034.3|7033.3|7029.6|7028.6|244
1633350300000|2021-10-04 12:25:00|7032.1|7031.1|7034.1|7033.1|7035.6|7034.6|7031.8|7030.8|208
1633350600000|2021-10-04 12:30:00|7033.8|7032.8|7033.1|7032.1|7036.8|7035.8|7033.1|7032.1|300
1633350900000|2021-10-04 12:35:00|7032.8|7031.8|7038.6|7037.6|7039.6|7038.6|7032.6|7031.6|299
1633351200000|2021-10-04 12:40:00|7038.8|7037.8|7041.8|7040.8|7042.1|7041.1|7038.8|7037.8|280
1633351500000|2021-10-04 12:45:00|7042.1|7041.1|7041.8|7040.8|7043.3|7042.3|7041.1|7040.1|336
1633351800000|2021-10-04 12:50:00|7041.6|7040.6|7047.1|7046.1|7047.6|7046.6|7040.6|7039.6|433
1633352100000|2021-10-04 12:55:00|7047.3|7046.3|7044.6|7043.6|7048.3|7047.3|7044.1|7043.1|322
1633352400000|2021-10-04 13:00:00|7044.8|7043.8|7048.1|7047.1|7048.6|7047.6|7044.3|7043.3|293
1633352700000|2021-10-04 13:05:00|7047.8|7046.8|7044.6|7043.6|7049.6|7048.6|7044.6|7043.6|418
1633353000000|2021-10-04 13:10:00|7044.3|7043.3|7045.6|7044.6|7046.1|7045.1|7041.6|7040.6|551
1633353300000|2021-10-04 13:15:00|7045.8|7044.8|7047.3|7046.3|7049.1|7048.1|7044.6|7043.6|288
1633353600000|2021-10-04 13:20:00|7047.6|7046.6|7046.6|7045.6|7048.1|7047.1|7046.1|7045.1|216
1633353900000|2021-10-04 13:25:00|7046.1|7045.1|7047.1|7046.1|7048.3|7047.3|7045.1|7044.1|396
1633354200000|2021-10-04 13:30:00|7047.3|7046.3|7056.8|7055.8|7059.8|7058.8|7046.8|7045.8|2103
1633354500000|2021-10-04 13:35:00|7056.6|7055.6|7063.1|7062.1|7064.1|7063.1|7053.1|7052.1|1006
1633354800000|2021-10-04 13:40:00|7062.6|7061.6|7057.1|7056.1|7066.1|7065.1|7055.1|7054.1|1042
1633355100000|2021-10-04 13:45:00|7057.3|7056.3|7063.6|7062.6|7066.3|7065.3|7057.3|7056.3|996
1633355400000|2021-10-04 13:50:00|7063.3|7062.3|7065.1|7064.1|7065.8|7064.8|7058.6|7057.6|1017
1633355700000|2021-10-04 13:55:00|7064.8|7063.8|7070.3|7069.3|7071.1|7070.1|7064.3|7063.3|663
1633356000000|2021-10-04 14:00:00|7069.8|7068.8|7069.1|7068.1|7074.6|7073.6|7066.1|7065.1|1515
1633356300000|2021-10-04 14:05:00|7068.8|7067.8|7069.3|7068.3|7072.3|7071.3|7064.1|7063.1|1327
1633356600000|2021-10-04 14:10:00|7069.1|7068.1|7068.6|7067.6|7072.4|7071.4|7066.9|7065.9|623
1633356900000|2021-10-04 14:15:00|7068.4|7067.4|7050.9|7049.9|7069.6|7068.6|7049.9|7048.9|969
1633357200000|2021-10-04 14:20:00|7051.1|7050.1|7040.4|7039.4|7054.1|7053.1|7039.9|7038.9|1057
1633357500000|2021-10-04 14:25:00|7040.1|7039.1|7036.9|7035.9|7043.4|7042.4|7034.1|7033.1|994
1633357800000|2021-10-04 14:30:00|7036.1|7035.1|7029.9|7028.9|7037.4|7036.4|7029.4|7028.4|705
1633358100000|2021-10-04 14:35:00|7029.1|7028.1|7016.6|7015.6|7029.6|7028.6|7011.1|7010.1|1541
1633358400000|2021-10-04 14:40:00|7016.1|7015.1|7033.6|7032.6|7033.6|7032.6|7013.9|7012.9|1036
1633358700000|2021-10-04 14:45:00|7033.9|7032.9|7031.1|7030.1|7035.1|7034.1|7029.4|7028.4|696
1633359000000|2021-10-04 14:50:00|7030.9|7029.9|7020.9|7019.9|7031.9|7030.9|7019.9|7018.9|675
1633359300000|2021-10-04 14:55:00|7020.4|7019.4|7028.9|7027.9|7033.9|7032.9|7020.4|7019.4|830
1633359600000|2021-10-04 15:00:00|7028.4|7027.4|7022.9|7021.9|7028.6|7027.6|7019.4|7018.4|674
1633359900000|2021-10-04 15:05:00|7022.6|7021.6|7022.4|7021.4|7026.6|7025.6|7019.6|7018.6|955
1633360200000|2021-10-04 15:10:00|7021.9|7020.9|7027.1|7026.1|7027.6|7026.6|7020.1|7019.1|779
1633360500000|2021-10-04 15:15:00|7026.9|7025.9|7025.9|7024.9|7030.1|7029.1|7021.9|7020.9|620
1633360800000|2021-10-04 15:20:00|7025.4|7024.4|7017.4|7016.4|7027.1|7026.1|7016.4|7015.4|975
1633361100000|2021-10-04 15:25:00|7016.9|7015.9|7016.1|7014.1|7021.1|7020.1|7011.6|7010.6|3290
1633361400000|2021-10-04 15:30:00|7015.9|7013.9|7011.4|7009.4|7017.9|7015.9|7005.9|7003.9|4970
1633361700000|2021-10-04 15:35:00|7011.9|7009.9|7008.6|7006.6|7012.4|7010.4|7005.6|7003.6|2456
1633362000000|2021-10-04 15:40:00|7008.1|7006.1|7016.6|7014.6|7017.4|7015.4|7007.4|7005.4|1153
1633362300000|2021-10-04 15:45:00|7016.9|7014.9|7020.4|7018.4|7020.9|7018.9|7014.6|7012.6|785
1633362600000|2021-10-04 15:50:00|7020.1|7018.1|7027.4|7025.4|7027.4|7025.4|7017.6|7015.6|559
1633362900000|2021-10-04 15:55:00|7026.9|7024.9|7030.4|7028.4|7032.4|7030.4|7023.6|7021.6|692
1633363200000|2021-10-04 16:00:00|7029.6|7027.6|7027.9|7025.9|7031.9|7029.9|7027.9|7025.9|377
1633363500000|2021-10-04 16:05:00|7028.1|7026.1|7029.1|7027.1|7029.6|7027.6|7026.4|7024.4|313
1633363800000|2021-10-04 16:10:00|7028.9|7026.9|7025.6|7023.6|7028.9|7026.9|7023.9|7021.9|324
1633364100000|2021-10-04 16:15:00|7025.4|7023.4|7023.6|7021.6|7026.9|7024.9|7022.4|7020.4|248
1633364400000|2021-10-04 16:20:00|7023.4|7021.4|7017.4|7015.4|7023.4|7021.4|7017.4|7015.4|265
1633364700000|2021-10-04 16:25:00|7017.6|7015.6|7018.1|7016.1|7021.6|7019.6|7016.1|7014.1|167
1633365000000|2021-10-04 16:30:00|7017.9|7015.9|7025.4|7023.4|7026.1|7024.1|7017.1|7015.1|238
1633365300000|2021-10-04 16:35:00|7025.6|7023.6|7021.9|7019.9|7026.4|7024.4|7020.9|7018.9|245
1633365600000|2021-10-04 16:40:00|7022.4|7020.4|7014.1|7012.1|7022.4|7020.4|7014.1|7012.1|372
1633365900000|2021-10-04 16:45:00|7013.9|7011.9|7021.6|7019.6|7021.9|7019.9|7012.6|7010.6|209
1633366200000|2021-10-04 16:50:00|7021.4|7019.4|7020.6|7018.6|7022.1|7020.1|7015.6|7013.6|219
1633366500000|2021-10-04 16:55:00|7020.4|7018.4|7021.9|7019.9|7024.4|7022.4|7020.4|7018.4|264
1633366800000|2021-10-04 17:00:00|7021.6|7019.6|7014.1|7012.1|7022.6|7020.6|7014.1|7012.1|100
1633367100000|2021-10-04 17:05:00|7014.4|7012.4|7023.6|7021.6|7025.4|7023.4|7013.4|7011.4|193
1633367400000|2021-10-04 17:10:00|7023.9|7021.9|7027.9|7025.9|7028.6|7026.6|7022.4|7020.4|148
1633367700000|2021-10-04 17:15:00|7028.1|7026.1|7020.4|7018.4|7028.1|7026.1|7020.4|7018.4|216
1633368000000|2021-10-04 17:20:00|7020.6|7018.6|7021.1|7019.1|7023.1|7021.1|7017.4|7015.4|145
1633368300000|2021-10-04 17:25:00|7020.9|7018.9|7016.6|7014.6|7022.1|7020.1|7016.1|7014.1|195
1633368600000|2021-10-04 17:30:00|7016.9|7014.9|7023.1|7021.1|7023.1|7021.1|7016.4|7014.4|184
1633368900000|2021-10-04 17:35:00|7022.9|7020.9|7024.6|7022.6|7024.6|7022.6|7019.9|7017.9|137
1633369200000|2021-10-04 17:40:00|7024.4|7022.4|7021.6|7019.6|7024.9|7022.9|7018.6|7016.6|115
1633369500000|2021-10-04 17:45:00|7021.4|7019.4|7023.9|7021.9|7024.4|7022.4|7018.9|7016.9|63
1633369800000|2021-10-04 17:50:00|7024.1|7022.1|7020.1|7018.1|7025.6|7023.6|7019.1|7017.1|153
1633370100000|2021-10-04 17:55:00|7020.4|7018.4|7021.4|7019.4|7022.4|7020.4|7018.4|7016.4|94
1633370400000|2021-10-04 18:00:00|7021.6|7019.6|7024.1|7022.1|7028.1|7026.1|7021.1|7019.1|229
1633370700000|2021-10-04 18:05:00|7024.4|7022.4|7026.9|7024.9|7028.4|7026.4|7022.4|7020.4|168
1633371000000|2021-10-04 18:10:00|7026.6|7024.6|7020.1|7018.1|7028.6|7026.6|7018.9|7016.9|148
1633371300000|2021-10-04 18:15:00|7020.4|7018.4|7024.6|7022.6|7024.9|7022.9|7019.6|7017.6|106
1633371600000|2021-10-04 18:20:00|7025.1|7023.1|7025.1|7023.1|7028.1|7026.1|7023.6|7021.6|120
1633371900000|2021-10-04 18:25:00|7024.9|7022.9|7022.6|7020.6|7025.1|7023.1|7021.1|7019.1|151
1633372200000|2021-10-04 18:30:00|7022.9|7020.9|7022.1|7020.1|7024.6|7022.6|7018.6|7016.6|135
1633372500000|2021-10-04 18:35:00|7021.6|7019.6|7023.6|7021.6|7025.1|7023.1|7019.4|7017.4|121
1633372800000|2021-10-04 18:40:00|7023.9|7021.9|7026.1|7024.1|7026.9|7024.9|7021.6|7019.6|186
1633373100000|2021-10-04 18:45:00|7025.9|7023.9|7028.9|7026.9|7029.4|7027.4|7025.1|7023.1|135
1633373400000|2021-10-04 18:50:00|7028.4|7026.4|7027.1|7025.1|7029.6|7027.6|7024.4|7022.4|177
1633373700000|2021-10-04 18:55:00|7026.9|7024.9|7025.4|7023.4|7027.4|7025.4|7023.4|7021.4|190
1633374000000|2021-10-04 19:00:00|7025.6|7023.6|7031.1|7029.1|7031.9|7029.9|7024.1|7022.1|199
1633374300000|2021-10-04 19:05:00|7031.4|7029.4|7028.6|7026.6|7032.6|7030.6|7027.1|7025.1|180
1633374600000|2021-10-04 19:10:00|7028.4|7026.4|7027.4|7025.4|7029.4|7027.4|7024.6|7022.6|249
1633374900000|2021-10-04 19:15:00|7027.1|7025.1|7023.4|7021.4|7030.9|7028.9|7023.4|7021.4|417
1633375200000|2021-10-04 19:20:00|7023.6|7021.6|7024.4|7022.4|7025.4|7023.4|7021.1|7019.1|214
1633375500000|2021-10-04 19:25:00|7024.1|7022.1|7026.6|7024.6|7027.9|7025.9|7023.4|7021.4|202
1633375800000|2021-10-04 19:30:00|7025.6|7023.6|7032.4|7030.4|7033.6|7031.6|7025.6|7023.6|225
1633376100000|2021-10-04 19:35:00|7032.1|7030.1|7023.1|7021.1|7032.9|7030.9|7023.1|7021.1|285
1633376400000|2021-10-04 19:40:00|7023.6|7021.6|7031.9|7029.9|7034.1|7032.1|7022.6|7020.6|218
1633376700000|2021-10-04 19:45:00|7032.6|7030.6|7030.6|7028.6|7035.6|7033.6|7030.4|7028.4|175
1633377000000|2021-10-04 19:50:00|7030.4|7028.4|7026.1|7024.1|7030.4|7028.4|7023.9|7021.9|713
1633377300000|2021-10-04 19:55:00|7026.4|7024.4|7037.4|7033.4|7037.4|7034.9|7025.1|7023.1|906
1633377600000|2021-10-04 20:00:00|7037|7033|7036.2|7032.2|7039.3|7035.3|7034.1|7030.1|0
1633377900000|2021-10-04 20:05:00|7036.6|7032.6|7037|7033|7038|7034|7035.1|7031.1|0
1633378200000|2021-10-04 20:10:00|7036.5|7032.5|7034.3|7030.3|7036.5|7032.5|7033.3|7029.3|0
1633378500000|2021-10-04 20:15:00|7034.7|7030.7|7033.3|7029.3|7035.4|7031.4|7033.3|7029.3|0
1633378800000|2021-10-04 20:20:00|7033.1|7029.1|7033.1|7029.1|7034|7030|7032.7|7028.7|0
1633379100000|2021-10-04 20:25:00|7033.3|7029.3|7032.3|7028.3|7033.3|7029.3|7031.9|7027.9|0
1633379400000|2021-10-04 20:30:00|7031.9|7027.9|7029.6|7025.6|7031.9|7027.9|7026.7|7022.7|0
1633379700000|2021-10-04 20:35:00|7030.8|7026.8|7035.6|7031.6|7036.3|7032.3|7030.8|7026.8|0
1633380000000|2021-10-04 20:40:00|7035.9|7031.9|7038|7034|7038.6|7034.6|7035.3|7031.3|0
1633380300000|2021-10-04 20:45:00|7037.6|7033.6|7038.7|7034.7|7039.5|7035.5|7036.8|7032.8|0
1633380600000|2021-10-04 20:50:00|7039.1|7035.1|7035.9|7031.9|7039.1|7035.1|7035.9|7031.9|0
1633380900000|2021-10-04 20:55:00|7036.3|7032.3|7036.3|7032.3|7036.9|7032.9|7034.9|7030.9|0
1633381200000|2021-10-04 21:00:00|7035.7|7031.7|7036.3|7032.3|7036.3|7032.3|7035|7031|0
1633381500000|2021-10-04 21:05:00|7036.4|7032.4|7036.8|7032.8|7036.8|7032.8|7036.1|7032.1|0
1633381800000|2021-10-04 21:10:00|7036.6|7032.6|7036|7032|7036.6|7032.6|7036|7032|0
1633382100000|2021-10-04 21:15:00|7035.8|7031.8|7035.5|7031.5|7035.8|7031.8|7035.5|7031.5|0
1633382400000|2021-10-04 21:20:00|7035.9|7031.9|7036.3|7032.3|7036.5|7032.5|7035.8|7031.8|0
1633382700000|2021-10-04 21:25:00|7036.5|7032.5|7035.3|7031.3|7036.5|7032.5|7035.2|7031.2|0
1633383000000|2021-10-04 21:30:00|7035.4|7031.4|7035.9|7031.9|7036.2|7032.2|7035.2|7031.2|0
1633383300000|2021-10-04 21:35:00|7035.8|7031.8|7035.8|7031.8|7036.2|7032.2|7035.7|7031.7|0
1633383600000|2021-10-04 21:40:00|7036.2|7032.2|7035.9|7031.9|7036.3|7032.3|7035.9|7031.9|0
1633383900000|2021-10-04 21:45:00|7036|7032|7036|7032|7036.8|7032.8|7036|7032|0
1633384200000|2021-10-04 21:50:00|7035.2|7031.2|7032.2|7028.2|7035.3|7031.3|7031.9|7027.9|0
1633384500000|2021-10-04 21:55:00|7032.3|7028.3|7032.4|7028.4|7033|7029|7031.9|7027.9|0
1633384800000|2021-10-04 22:00:00|7035.6|7031.6|7031.9|7027.9|7038.6|7034.6|7031.1|7027.1|0
1633385100000|2021-10-04 22:05:00|7032.8|7028.8|7033.7|7029.7|7033.7|7029.7|7031.2|7027.2|0
1633385400000|2021-10-04 22:10:00|7034.1|7030.1|7036.2|7032.2|7036.7|7032.7|7033.7|7029.7|0
1633385700000|2021-10-04 22:15:00|7036.4|7032.4|7035.7|7031.7|7037|7033|7034.8|7030.8|0
1633386000000|2021-10-04 22:20:00|7036.1|7032.1|7036.7|7032.7|7037.8|7033.8|7036.1|7032.1|0
1633386300000|2021-10-04 22:25:00|7036.6|7032.6|7041.9|7037.9|7042.4|7038.4|7036.6|7032.6|0
1633386600000|2021-10-04 22:30:00|7042.3|7038.3|7045.1|7041.1|7047.3|7043.3|7040.8|7036.8|0
1633386900000|2021-10-04 22:35:00|7044.9|7040.9|7044.4|7040.4|7045.9|7041.9|7044|7040|0
1633387200000|2021-10-04 22:40:00|7044.3|7040.3|7044.1|7040.1|7046|7042|7043.5|7039.5|0
1633387500000|2021-10-04 22:45:00|7043.7|7039.7|7042.9|7038.9|7044.1|7040.1|7042.1|7038.1|0
1633387800000|2021-10-04 22:50:00|7042.7|7038.7|7041.3|7037.3|7043.3|7039.3|7040.8|7036.8|0
1633388100000|2021-10-04 22:55:00|7040.9|7036.9|7045.2|7041.2|7045.6|7041.6|7040.9|7036.9|0
1633388400000|2021-10-04 23:00:00|7045.6|7041.6|7046.3|7042.3|7047.2|7043.2|7045.6|7041.6|0
1633388700000|2021-10-04 23:05:00|7046.5|7042.5|7043.8|7039.8|7046.7|7042.7|7043|7039|0
1633389000000|2021-10-04 23:10:00|7043.4|7039.4|7044.3|7040.3|7045.1|7041.1|7043.1|7039.1|0
1633389300000|2021-10-04 23:15:00|7044.7|7040.7|7038|7034|7044.7|7040.7|7036.8|7032.8|0
1633389600000|2021-10-04 23:20:00|7037.6|7033.6|7038.9|7034.9|7039.6|7035.6|7035.6|7031.6|0
1633389900000|2021-10-04 23:25:00|7039.3|7035.3|7036.8|7032.8|7039.3|7035.3|7036.8|7032.8|0
1633390200000|2021-10-04 23:30:00|7036|7032|7035.8|7031.8|7037.9|7033.9|7031.9|7027.9|0
1633390500000|2021-10-04 23:35:00|7035.4|7031.4|7037.4|7033.4|7038.6|7034.6|7035.4|7031.4|0
1633390800000|2021-10-04 23:40:00|7036.6|7032.6|7035.8|7031.8|7036.6|7032.6|7029.7|7025.7|0
1633391100000|2021-10-04 23:45:00|7035.4|7031.4|7036.2|7032.2|7037.9|7033.9|7034.6|7030.6|0
1633391400000|2021-10-04 23:50:00|7036.6|7032.6|7035.4|7031.4|7039.9|7035.9|7034.6|7030.6|0
1633391700000|2021-10-04 23:55:00|7035|7031|7044.6|7040.6|7044.8|7040.8|7033.8|7029.8|0
1633392000000|2021-10-05 00:00:00|7045|7041|7049.9|7046.9|7051.9|7048.9|7044.2|7040.2|139
1633392300000|2021-10-05 00:05:00|7049.4|7046.4|7047.9|7044.9|7049.4|7046.4|7043.6|7040.6|50
1633392600000|2021-10-05 00:10:00|7047.6|7044.6|7044.6|7041.6|7048.9|7045.9|7044.6|7041.6|48
1633392900000|2021-10-05 00:15:00|7043.4|7040.4|7037.1|7034.1|7046.6|7043.6|7036.1|7033.1|118
1633393200000|2021-10-05 00:20:00|7037.4|7034.4|7038.1|7035.1|7038.1|7035.1|7032.4|7029.4|53
1633393500000|2021-10-05 00:25:00|7037.9|7034.9|7038.9|7035.9|7040.6|7037.6|7036.9|7033.9|40
1633393800000|2021-10-05 00:30:00|7038.6|7035.6|7031.4|7028.4|7038.6|7035.6|7031.4|7028.4|48
1633394100000|2021-10-05 00:35:00|7030.9|7027.9|7030.6|7027.6|7033.6|7030.6|7029.6|7026.6|24
1633394400000|2021-10-05 00:40:00|7030.4|7027.4|7023.1|7020.1|7030.4|7027.4|7023.1|7020.1|89
1633394700000|2021-10-05 00:45:00|7022.9|7019.9|7021.9|7018.9|7024.9|7021.9|7021.1|7018.1|42
1633395000000|2021-10-05 00:50:00|7021.6|7018.6|7023.6|7020.6|7024.9|7021.9|7020.1|7017.1|74
1633395300000|2021-10-05 00:55:00|7023.1|7020.1|7018.6|7015.6|7023.6|7020.6|7017.6|7014.6|39
1633395600000|2021-10-05 01:00:00|7018.4|7015.4|7023.1|7020.1|7025.1|7022.1|7017.4|7014.4|53
1633395900000|2021-10-05 01:05:00|7022.9|7019.9|7015.4|7012.4|7024.4|7021.4|7013.4|7010.4|104
1633396200000|2021-10-05 01:10:00|7015.1|7012.1|7014.6|7011.6|7018.4|7015.4|7013.4|7010.4|38
1633396500000|2021-10-05 01:15:00|7013.9|7010.9|7011.9|7008.9|7016.9|7013.9|7010.9|7007.9|46
1633396800000|2021-10-05 01:20:00|7011.6|7008.6|7010.4|7007.4|7013.9|7010.9|7008.1|7005.1|91
1633397100000|2021-10-05 01:25:00|7010.6|7007.6|7010.1|7007.1|7011.9|7008.9|7009.9|7006.9|42
1633397400000|2021-10-05 01:30:00|7009.9|7006.9|7012.4|7009.4|7012.4|7009.4|7005.6|7002.6|73
1633397700000|2021-10-05 01:35:00|7012.9|7009.9|7015.9|7012.9|7017.4|7014.4|7010.6|7007.6|31
1633398000000|2021-10-05 01:40:00|7016.1|7013.1|7019.6|7016.6|7023.9|7020.9|7016.1|7013.1|53
1633398300000|2021-10-05 01:45:00|7020.1|7017.1|7021.9|7018.9|7023.4|7020.4|7019.6|7016.6|31
1633398600000|2021-10-05 01:50:00|7022.1|7019.1|7028.4|7025.4|7031.1|7028.1|7022.1|7019.1|71
1633398900000|2021-10-05 01:55:00|7028.9|7025.9|7026.4|7023.4|7032.1|7029.1|7024.9|7021.9|76
1633399200000|2021-10-05 02:00:00|7026.6|7023.6|7028.6|7025.6|7028.9|7025.9|7021.9|7018.9|47
1633399500000|2021-10-05 02:05:00|7028.9|7025.9|7026.6|7023.6|7034.1|7031.1|7026.6|7023.6|5
1633399800000|2021-10-05 02:10:00|7026.1|7023.1|7027.9|7024.9|7030.9|7027.9|7025.6|7022.6|7
1633400100000|2021-10-05 02:15:00|7027.6|7024.6|7027.4|7024.4|7029.4|7026.4|7025.9|7022.9|11
1633400400000|2021-10-05 02:20:00|7027.1|7024.1|7023.4|7020.4|7030.4|7027.4|7022.6|7019.6|15
1633400700000|2021-10-05 02:25:00|7023.1|7020.1|7030.4|7027.4|7030.6|7027.6|7022.9|7019.9|8
1633401000000|2021-10-05 02:30:00|7030.1|7027.1|7032.4|7029.4|7037.4|7034.4|7029.9|7026.9|37
1633401300000|2021-10-05 02:35:00|7032.1|7029.1|7038.4|7035.4|7038.6|7035.6|7032.1|7029.1|19
1633401600000|2021-10-05 02:40:00|7038.6|7035.6|7037.6|7034.6|7038.9|7035.9|7035.4|7032.4|10
1633401900000|2021-10-05 02:45:00|7037.4|7034.4|7041.1|7038.1|7043.4|7040.4|7037.4|7034.4|34
1633402200000|2021-10-05 02:50:00|7040.9|7037.9|7040.6|7037.6|7042.6|7039.6|7039.6|7036.6|6
1633402500000|2021-10-05 02:55:00|7040.4|7037.4|7039.4|7036.4|7041.4|7038.4|7036.9|7033.9|14
1633402800000|2021-10-05 03:00:00|7039.9|7036.9|7040.9|7037.9|7045.9|7042.9|7038.6|7035.6|15
1633403100000|2021-10-05 03:05:00|7041.4|7038.4|7042.4|7039.4|7043.4|7040.4|7039.4|7036.4|8
1633403400000|2021-10-05 03:10:00|7042.9|7039.9|7043.9|7040.9|7046.4|7043.4|7041.6|7038.6|3
1633403700000|2021-10-05 03:15:00|7044.4|7041.4|7041.9|7038.9|7044.9|7041.9|7041.4|7038.4|10
1633404000000|2021-10-05 03:20:00|7042.1|7039.1|7043.4|7040.4|7043.4|7040.4|7041.6|7038.6|16
1633404300000|2021-10-05 03:25:00|7043.9|7040.9|7043.9|7040.9|7045.6|7042.6|7042.9|7039.9|6
1633404600000|2021-10-05 03:30:00|7043.6|7040.6|7035.4|7032.4|7043.6|7040.6|7035.1|7032.1|75
1633404900000|2021-10-05 03:35:00|7035.6|7032.6|7050.1|7047.1|7050.1|7047.1|7035.1|7032.1|12
1633405200000|2021-10-05 03:40:00|7049.9|7046.9|7047.1|7044.1|7049.9|7046.9|7046.4|7043.4|11
1633405500000|2021-10-05 03:45:00|7046.6|7043.6|7048.4|7045.4|7048.6|7045.6|7043.6|7040.6|13
1633405800000|2021-10-05 03:50:00|7048.6|7045.6|7049.9|7046.9|7051.4|7048.4|7048.4|7045.4|11
1633406100000|2021-10-05 03:55:00|7050.6|7047.6|7051.1|7048.1|7051.4|7048.4|7048.6|7045.6|3
1633406400000|2021-10-05 04:00:00|7050.9|7047.9|7048.9|7045.9|7051.4|7048.4|7047.9|7044.9|10
1633406700000|2021-10-05 04:05:00|7049.1|7046.1|7048.1|7045.1|7050.9|7047.9|7046.4|7043.4|12
1633407000000|2021-10-05 04:10:00|7047.9|7044.9|7045.4|7042.4|7049.1|7046.1|7045.4|7042.4|4
1633407300000|2021-10-05 04:15:00|7045.6|7042.6|7047.1|7044.1|7048.6|7045.6|7045.6|7042.6|14
1633407600000|2021-10-05 04:20:00|7047.4|7044.4|7046.1|7043.1|7048.1|7045.1|7043.9|7040.9|40
1633407900000|2021-10-05 04:25:00|7046.4|7043.4|7040.9|7037.9|7046.4|7043.4|7040.4|7037.4|39
1633408200000|2021-10-05 04:30:00|7040.6|7037.6|7038.4|7035.4|7040.6|7037.6|7037.4|7034.4|16
1633408500000|2021-10-05 04:35:00|7037.9|7034.9|7038.9|7035.9|7041.9|7038.9|7037.9|7034.9|10
1633408800000|2021-10-05 04:40:00|7039.1|7036.1|7041.9|7038.9|7042.1|7039.1|7038.6|7035.6|0
1633409100000|2021-10-05 04:45:00|7042.1|7039.1|7043.4|7040.4|7046.6|7043.6|7041.4|7038.4|21
1633409400000|2021-10-05 04:50:00|7043.1|7040.1|7039.9|7036.9|7044.6|7041.6|7039.1|7036.1|15
1633409700000|2021-10-05 04:55:00|7039.6|7036.6|7041.6|7038.6|7043.6|7040.6|7039.6|7036.6|3
1633410000000|2021-10-05 05:00:00|7041.4|7038.4|7043.4|7040.4|7046.9|7043.9|7040.9|7037.9|9
1633410300000|2021-10-05 05:05:00|7043.1|7040.1|7043.9|7040.9|7046.1|7043.1|7038.9|7035.9|73
1633410600000|2021-10-05 05:10:00|7043.6|7040.6|7038.4|7035.4|7044.6|7041.6|7037.9|7034.9|34
1633410900000|2021-10-05 05:15:00|7038.6|7035.6|7040.9|7037.9|7042.4|7039.4|7037.9|7034.9|36
1633411200000|2021-10-05 05:20:00|7040.6|7037.6|7042.6|7039.6|7044.4|7041.4|7040.1|7037.1|56
1633411500000|2021-10-05 05:25:00|7042.4|7039.4|7045.4|7042.4|7045.6|7042.6|7040.6|7037.6|41
1633411800000|2021-10-05 05:30:00|7045.6|7042.6|7038.6|7035.6|7045.6|7042.6|7038.1|7035.1|48
1633412100000|2021-10-05 05:35:00|7038.4|7035.4|7041.9|7038.9|7042.4|7039.4|7037.4|7034.4|19
1633412400000|2021-10-05 05:40:00|7041.6|7038.6|7036.6|7033.6|7041.9|7038.9|7036.6|7033.6|33
1633412700000|2021-10-05 05:45:00|7037.4|7034.4|7041.4|7038.4|7042.4|7039.4|7037.4|7034.4|32
1633413000000|2021-10-05 05:50:00|7041.1|7038.1|7039.6|7036.6|7042.6|7039.6|7038.1|7035.1|51
1633413300000|2021-10-05 05:55:00|7039.9|7036.9|7039.6|7036.6|7040.4|7037.4|7036.6|7033.6|49
1633413600000|2021-10-05 06:00:00|7039.1|7037.1|7045.6|7043.6|7047.9|7045.9|7036.4|7034.4|210
1633413900000|2021-10-05 06:05:00|7046.6|7044.6|7032.9|7030.9|7046.9|7044.9|7032.6|7030.6|291
1633414200000|2021-10-05 06:10:00|7032.6|7030.6|7029.6|7027.6|7034.4|7032.4|7028.6|7026.6|206
1633414500000|2021-10-05 06:15:00|7029.4|7027.4|7023.9|7021.9|7032.1|7030.1|7022.1|7020.1|195
1633414800000|2021-10-05 06:20:00|7023.6|7021.6|7029.1|7027.1|7031.6|7029.6|7023.6|7021.6|247
1633415100000|2021-10-05 06:25:00|7029.6|7027.6|7036.1|7034.1|7037.1|7035.1|7028.6|7026.6|253
1633415400000|2021-10-05 06:30:00|7035.6|7033.6|7028.1|7026.1|7035.6|7033.6|7028.1|7026.1|134
1633415700000|2021-10-05 06:35:00|7028.6|7026.6|7027.9|7025.9|7030.6|7028.6|7026.1|7024.1|116
1633416000000|2021-10-05 06:40:00|7028.1|7026.1|7033.1|7031.1|7033.6|7031.6|7028.1|7026.1|296
1633416300000|2021-10-05 06:45:00|7032.9|7030.9|7031.6|7029.6|7037.9|7035.9|7031.6|7029.6|287
1633416600000|2021-10-05 06:50:00|7031.4|7029.4|7036.6|7034.6|7038.6|7036.6|7030.4|7028.4|233
1633416900000|2021-10-05 06:55:00|7037.1|7035.1|7034.4|7032.4|7037.1|7035.1|7030.6|7028.6|383
1633417200000|2021-10-05 07:00:00|7033.9|7032.9|7033.9|7032.9|7038.6|7037.6|7019.1|7018.1|2922
1633417500000|2021-10-05 07:05:00|7033.6|7032.6|7040.6|7039.6|7042.6|7041.6|7030.6|7029.6|1375
1633417800000|2021-10-05 07:10:00|7041.4|7040.4|7053.1|7052.1|7055.1|7054.1|7040.6|7039.6|1276
1633418100000|2021-10-05 07:15:00|7052.9|7051.9|7047.6|7046.6|7055.9|7054.9|7046.6|7045.6|931
1633418400000|2021-10-05 07:20:00|7047.4|7046.4|7050.4|7049.4|7052.6|7051.6|7046.6|7045.6|640
1633418700000|2021-10-05 07:25:00|7050.1|7049.1|7050.9|7049.9|7052.4|7051.4|7044.1|7043.1|502
1633419000000|2021-10-05 07:30:00|7050.4|7049.4|7049.1|7048.1|7051.4|7050.4|7043.6|7042.6|621
1633419300000|2021-10-05 07:35:00|7048.9|7047.9|7048.1|7047.1|7051.4|7050.4|7045.6|7044.6|660
1633419600000|2021-10-05 07:40:00|7048.2|7047.2|7049.5|7048.5|7054|7053|7047|7046|810
1633419900000|2021-10-05 07:45:00|7049|7048|7057|7056|7058|7057|7047.2|7046.2|623
1633420200000|2021-10-05 07:50:00|7056.7|7055.7|7052.7|7051.7|7058.5|7057.5|7050.7|7049.7|581
1633420500000|2021-10-05 07:55:00|7053|7052|7044.2|7043.2|7054.7|7053.7|7042.5|7041.5|444
1633420800000|2021-10-05 08:00:00|7044.5|7043.5|7048.7|7047.7|7049.2|7048.2|7042|7041|448
1633421100000|2021-10-05 08:05:00|7048.5|7047.5|7047.7|7046.7|7051.5|7050.5|7047|7046|405
1633421400000|2021-10-05 08:10:00|7047.5|7046.5|7056.5|7055.5|7056.5|7055.5|7044.7|7043.7|457
1633421700000|2021-10-05 08:15:00|7056.2|7055.2|7053|7052|7057.5|7056.5|7051.7|7050.7|439
1633422000000|2021-10-05 08:20:00|7053.2|7052.2|7048.7|7047.7|7055.2|7054.2|7047.5|7046.5|556
1633422300000|2021-10-05 08:25:00|7048.5|7047.5|7051.2|7050.2|7051.2|7050.2|7043.7|7042.7|472
1633422600000|2021-10-05 08:30:00|7051.5|7050.5|7053.5|7052.5|7053.7|7052.7|7050.2|7049.2|280
1633422900000|2021-10-05 08:35:00|7053.7|7052.7|7052.7|7051.7|7054.7|7053.7|7050.5|7049.5|349
1633423200000|2021-10-05 08:40:00|7053|7052|7051.5|7050.5|7053|7052|7047.7|7046.7|268
1633423500000|2021-10-05 08:45:00|7051.7|7050.7|7049.2|7048.2|7052.5|7051.5|7048.2|7047.2|221
1633423800000|2021-10-05 08:50:00|7049|7048|7051.5|7050.5|7054|7053|7047.5|7046.5|292
1633424100000|2021-10-05 08:55:00|7051.7|7050.7|7052.5|7051.5|7053.5|7052.5|7050.5|7049.5|347
1633424400000|2021-10-05 09:00:00|7052.7|7051.7|7051.2|7050.2|7053.7|7052.7|7049|7048|520
1633424700000|2021-10-05 09:05:00|7051.5|7050.5|7052.2|7051.2|7053.7|7052.7|7049.2|7048.2|315
1633425000000|2021-10-05 09:10:00|7052|7051|7054.7|7053.7|7055.2|7054.2|7050.5|7049.5|326
1633425300000|2021-10-05 09:15:00|7055|7054|7055|7054|7056|7055|7053.5|7052.5|310
1633425600000|2021-10-05 09:20:00|7055.2|7054.2|7055.5|7054.5|7058|7057|7054|7053|355
1633425900000|2021-10-05 09:25:00|7056|7055|7054.7|7053.7|7056.7|7055.7|7052.7|7051.7|301
1633426200000|2021-10-05 09:30:00|7054.5|7053.5|7054|7053|7054.5|7053.5|7050|7049|485
1633426500000|2021-10-05 09:35:00|7054.2|7053.2|7055.5|7054.5|7056.5|7055.5|7050.5|7049.5|354
1633426800000|2021-10-05 09:40:00|7055.7|7054.7|7057|7056|7061|7060|7055|7054|738
1633427100000|2021-10-05 09:45:00|7057.5|7056.5|7058.5|7057.5|7060|7059|7056.2|7055.2|351
1633427400000|2021-10-05 09:50:00|7058.2|7057.2|7058.5|7057.5|7061.5|7060.5|7057.7|7056.7|241
1633427700000|2021-10-05 09:55:00|7058.2|7057.2|7057.5|7056.5|7059.5|7058.5|7055|7054|291
1633428000000|2021-10-05 10:00:00|7057.2|7056.2|7056.5|7055.5|7059.2|7058.2|7056|7055|346
1633428300000|2021-10-05 10:05:00|7056.7|7055.7|7055.2|7054.2|7057|7056|7053.5|7052.5|450
1633428600000|2021-10-05 10:10:00|7055.7|7054.7|7057.2|7056.2|7060|7059|7055.7|7054.7|244
1633428900000|2021-10-05 10:15:00|7057.7|7056.7|7056.7|7055.7|7059.5|7058.5|7055.2|7054.2|193
1633429200000|2021-10-05 10:20:00|7057|7056|7061.2|7060.2|7062|7061|7057|7056|288
1633429500000|2021-10-05 10:25:00|7061.5|7060.5|7060|7059|7062|7061|7058.5|7057.5|280
1633429800000|2021-10-05 10:30:00|7059.7|7058.7|7056.7|7055.7|7061|7060|7056.5|7055.5|292
1633430100000|2021-10-05 10:35:00|7056.5|7055.5|7061.7|7060.7|7062|7061|7056.5|7055.5|166
1633430400000|2021-10-05 10:40:00|7061.5|7060.5|7056.7|7055.7|7062.7|7061.7|7056.5|7055.5|313
1633430700000|2021-10-05 10:45:00|7056.5|7055.5|7056.5|7055.5|7057.7|7056.7|7054.2|7053.2|257
1633431000000|2021-10-05 10:50:00|7056.2|7055.2|7058.2|7057.2|7059.5|7058.5|7055.5|7054.5|197
1633431300000|2021-10-05 10:55:00|7058|7057|7056.5|7055.5|7058.7|7057.7|7055.5|7054.5|333
1633431600000|2021-10-05 11:00:00|7057|7056|7049.7|7048.7|7057|7056|7049.2|7048.2|766
1633431900000|2021-10-05 11:05:00|7050|7049|7054.2|7053.2|7054.2|7053.2|7049|7048|164
1633432200000|2021-10-05 11:10:00|7054.7|7053.7|7057.2|7056.2|7057.7|7056.7|7054.2|7053.2|124
1633432500000|2021-10-05 11:15:00|7057.5|7056.5|7057.2|7056.2|7059.5|7058.5|7056.2|7055.2|207
1633432800000|2021-10-05 11:20:00|7057.5|7056.5|7052|7051|7058.5|7057.5|7051.7|7050.7|265
1633433100000|2021-10-05 11:25:00|7052.2|7051.2|7059.5|7058.5|7061|7060|7051.7|7050.7|566
1633433400000|2021-10-05 11:30:00|7060.7|7059.7|7059.5|7058.5|7061|7060|7058|7057|293
1633433700000|2021-10-05 11:35:00|7059.2|7058.2|7066.7|7065.7|7066.7|7065.7|7059.2|7058.2|270
1633434000000|2021-10-05 11:40:00|7067|7066|7063.2|7062.2|7067|7066|7062|7061|369
1633434300000|2021-10-05 11:45:00|7063.5|7062.5|7064|7063|7064|7063|7062.5|7061.5|188
1633434600000|2021-10-05 11:50:00|7063.7|7062.7|7063.7|7062.7|7065.5|7064.5|7063|7062|366
1633434900000|2021-10-05 11:55:00|7064|7063|7064|7063|7065|7064|7061.2|7060.2|169
1633435200000|2021-10-05 12:00:00|7062.5|7061.5|7060|7059|7064.2|7063.2|7060|7059|192
1633435500000|2021-10-05 12:05:00|7059.7|7058.7|7060.7|7059.7|7061|7060|7058.5|7057.5|224
1633435800000|2021-10-05 12:10:00|7061|7060|7061|7060|7065.2|7064.2|7059.5|7058.5|319
1633436100000|2021-10-05 12:15:00|7061.5|7060.5|7056.2|7055.2|7062|7061|7055|7054|250
1633436400000|2021-10-05 12:20:00|7056|7055|7053.7|7052.7|7056.5|7055.5|7053|7052|150
1633436700000|2021-10-05 12:25:00|7054|7053|7054.2|7053.2|7055.5|7054.5|7053.2|7052.2|158
1633437000000|2021-10-05 12:30:00|7054|7053|7054|7053|7054.2|7053.2|7052.5|7051.5|215
1633437300000|2021-10-05 12:35:00|7053.7|7052.7|7052|7051|7054|7053|7051.2|7050.2|212
1633437600000|2021-10-05 12:40:00|7052.2|7051.2|7050.7|7049.7|7054.7|7053.7|7050.5|7049.5|225
1633437900000|2021-10-05 12:45:00|7050.5|7049.5|7049.2|7048.2|7050.7|7049.7|7048.5|7047.5|259
1633438200000|2021-10-05 12:50:00|7049|7048|7051|7050|7053.7|7052.7|7048.2|7047.2|312
1633438500000|2021-10-05 12:55:00|7051.2|7050.2|7053.2|7052.2|7054.7|7053.7|7051|7050|296
1633438800000|2021-10-05 13:00:00|7053.5|7052.5|7050.5|7049.5|7053.7|7052.7|7049|7048|235
1633439100000|2021-10-05 13:05:00|7050.7|7049.7|7049|7048|7052|7051|7048.2|7047.2|383
1633439400000|2021-10-05 13:10:00|7049.2|7048.2|7049.7|7048.7|7051|7050|7048.7|7047.7|241
1633439700000|2021-10-05 13:15:00|7050|7049|7052|7051|7052.7|7051.7|7048|7047|179
1633440000000|2021-10-05 13:20:00|7052.5|7051.5|7051.5|7050.5|7053.2|7052.2|7051|7050|166
1633440300000|2021-10-05 13:25:00|7052|7051|7054|7053|7054.5|7053.5|7051.5|7050.5|358
1633440600000|2021-10-05 13:30:00|7053.2|7052.2|7052|7051|7054.5|7053.5|7047|7046|1174
1633440900000|2021-10-05 13:35:00|7052.2|7051.2|7051.2|7050.2|7054.7|7053.7|7041.5|7040.5|667
1633441200000|2021-10-05 13:40:00|7052|7051|7044|7043|7053|7052|7044|7043|483
1633441500000|2021-10-05 13:45:00|7044.5|7043.5|7047.2|7046.2|7051.7|7050.7|7042.5|7041.5|668
1633441800000|2021-10-05 13:50:00|7047.5|7046.5|7047.5|7046.5|7051.5|7050.5|7046.5|7045.5|827
1633442100000|2021-10-05 13:55:00|7047.7|7046.7|7045.2|7044.2|7050.7|7049.7|7042.5|7041.5|487
1633442400000|2021-10-05 14:00:00|7045.5|7044.5|7053.5|7052.5|7055.2|7054.2|7045.5|7044.5|926
1633442700000|2021-10-05 14:05:00|7054|7053|7062|7061|7062.7|7061.7|7052|7051|809
1633443000000|2021-10-05 14:10:00|7061.9|7060.9|7066.9|7065.9|7068.4|7067.4|7061.9|7060.9|673
1633443300000|2021-10-05 14:15:00|7067.1|7066.1|7068.9|7067.9|7072.4|7071.4|7066.4|7065.4|1023
1633443600000|2021-10-05 14:20:00|7069.4|7068.4|7072.4|7071.4|7073.6|7072.6|7068.6|7067.6|1134
1633443900000|2021-10-05 14:25:00|7072.6|7071.6|7074.4|7073.4|7077.6|7076.6|7072.4|7071.4|1100
1633444200000|2021-10-05 14:30:00|7074.9|7073.9|7082.1|7081.1|7082.9|7081.9|7074.9|7073.9|1339
1633444500000|2021-10-05 14:35:00|7082.4|7081.4|7074.4|7073.4|7084.4|7083.4|7074.4|7073.4|1100
1633444800000|2021-10-05 14:40:00|7074.6|7073.6|7077.6|7076.6|7079.4|7078.4|7074.6|7073.6|691
1633445100000|2021-10-05 14:45:00|7077.9|7076.9|7078.9|7077.9|7081.1|7080.1|7077.4|7076.4|618
1633445400000|2021-10-05 14:50:00|7079.1|7078.1|7077.9|7076.9|7081.4|7080.4|7075.6|7074.6|865
1633445700000|2021-10-05 14:55:00|7078.1|7077.1|7079.9|7078.9|7081.9|7080.9|7077.6|7076.6|783
1633446000000|2021-10-05 15:00:00|7079.6|7078.6|7078.9|7077.9|7082.1|7081.1|7077.4|7076.4|1093
1633446300000|2021-10-05 15:05:00|7079.1|7078.1|7082.4|7081.4|7083.4|7082.4|7079.1|7078.1|787
1633446600000|2021-10-05 15:10:00|7082.6|7081.6|7085.9|7084.9|7086.4|7085.4|7082.4|7081.4|1006
1633446900000|2021-10-05 15:15:00|7086.1|7085.1|7083.9|7082.9|7086.1|7085.1|7082.9|7081.9|1023
1633447200000|2021-10-05 15:20:00|7084.4|7083.4|7083.9|7082.9|7085.6|7084.6|7081.9|7080.9|1049
1633447500000|2021-10-05 15:25:00|7084.4|7083.4|7081.4|7079.4|7085.4|7084.4|7080.4|7078.9|2389
1633447800000|2021-10-05 15:30:00|7081.1|7079.1|7079.1|7077.1|7085.1|7083.1|7077.9|7075.9|5173
1633448100000|2021-10-05 15:35:00|7079.9|7077.9|7079.9|7077.9|7084.9|7082.9|7079.1|7077.1|1462
1633448400000|2021-10-05 15:40:00|7080.4|7078.4|7073.6|7071.6|7080.4|7078.4|7073.4|7071.4|845
1633448700000|2021-10-05 15:45:00|7073.9|7071.9|7072.9|7070.9|7075.9|7073.9|7072.9|7070.9|555
1633449000000|2021-10-05 15:50:00|7073.1|7071.1|7076.6|7074.6|7077.4|7075.4|7073.1|7071.1|347
1633449300000|2021-10-05 15:55:00|7076.9|7074.9|7080.9|7078.9|7081.1|7079.1|7075.6|7073.6|381
1633449600000|2021-10-05 16:00:00|7080.4|7078.4|7078.9|7076.9|7080.6|7078.6|7075.9|7073.9|129
1633449900000|2021-10-05 16:05:00|7078.4|7076.4|7081.9|7079.9|7081.9|7079.9|7078.4|7076.4|91
1633450200000|2021-10-05 16:10:00|7081.6|7079.6|7080.1|7078.1|7082.6|7080.6|7079.4|7077.4|152
1633450500000|2021-10-05 16:15:00|7080.4|7078.4|7074.6|7072.6|7080.4|7078.4|7074.4|7072.4|300
1633450800000|2021-10-05 16:20:00|7074.4|7072.4|7070.9|7068.9|7075.6|7073.6|7070.4|7068.4|211
1633451100000|2021-10-05 16:25:00|7071.4|7069.4|7073.6|7071.6|7075.4|7073.4|7070.6|7068.6|88
1633451400000|2021-10-05 16:30:00|7073.9|7071.9|7074.4|7072.4|7075.9|7073.9|7072.4|7070.4|151
1633451700000|2021-10-05 16:35:00|7074.1|7072.1|7073.9|7071.9|7075.9|7073.9|7072.9|7070.9|234
1633452000000|2021-10-05 16:40:00|7073.6|7071.6|7073.1|7071.1|7075.1|7073.1|7072.1|7070.1|73
1633452300000|2021-10-05 16:45:00|7073.4|7071.4|7077.9|7075.9|7077.9|7075.9|7073.4|7071.4|113
1633452600000|2021-10-05 16:50:00|7077.4|7075.4|7076.6|7074.6|7079.4|7077.4|7076.6|7074.6|218
1633452900000|2021-10-05 16:55:00|7076.9|7074.9|7076.4|7074.4|7078.6|7076.6|7075.9|7073.9|163
1633453200000|2021-10-05 17:00:00|7076.6|7074.6|7074.6|7072.6|7077.1|7075.1|7072.9|7070.9|138
1633453500000|2021-10-05 17:05:00|7073.9|7071.9|7078.1|7076.1|7078.6|7076.6|7073.9|7071.9|84
1633453800000|2021-10-05 17:10:00|7078.4|7076.4|7076.1|7074.1|7079.4|7077.4|7075.6|7073.6|72
1633454100000|2021-10-05 17:15:00|7076.4|7074.4|7076.4|7074.4|7077.9|7075.9|7074.9|7072.9|35
1633454400000|2021-10-05 17:20:00|7076.6|7074.6|7076.9|7074.9|7077.6|7075.6|7075.1|7073.1|32
1633454700000|2021-10-05 17:25:00|7076.6|7074.6|7074.9|7072.9|7076.9|7074.9|7073.6|7071.6|99
1633455000000|2021-10-05 17:30:00|7074.6|7072.6|7073.9|7071.9|7077.6|7075.6|7072.9|7070.9|71
1633455300000|2021-10-05 17:35:00|7074.1|7072.1|7075.4|7073.4|7075.9|7073.9|7073.1|7071.1|30
1633455600000|2021-10-05 17:40:00|7075.6|7073.6|7078.1|7076.1|7078.1|7076.1|7075.4|7073.4|64
1633455900000|2021-10-05 17:45:00|7078.4|7076.4|7077.6|7075.6|7078.6|7076.6|7076.4|7074.4|74
1633456200000|2021-10-05 17:50:00|7077.9|7075.9|7073.9|7071.9|7079.9|7077.9|7073.6|7071.6|154
1633456500000|2021-10-05 17:55:00|7074.1|7072.1|7075.9|7073.9|7076.4|7074.4|7073.4|7071.4|138
1633456800000|2021-10-05 18:00:00|7075.4|7073.4|7076.9|7074.9|7078.9|7076.9|7074.4|7072.4|200
1633457100000|2021-10-05 18:05:00|7077.1|7075.1|7075.4|7073.4|7077.1|7075.1|7073.9|7071.9|43
1633457400000|2021-10-05 18:10:00|7075.6|7073.6|7075.9|7073.9|7077.6|7075.6|7075.4|7073.4|42
1633457700000|2021-10-05 18:15:00|7076.4|7074.4|7075.1|7073.1|7077.4|7075.4|7074.6|7072.6|34
1633458000000|2021-10-05 18:20:00|7075.4|7073.4|7075.6|7073.6|7075.6|7073.6|7073.6|7071.6|30
1633458300000|2021-10-05 18:25:00|7075.9|7073.9|7078.6|7076.6|7078.6|7076.6|7075.6|7073.6|16
1633458600000|2021-10-05 18:30:00|7078.4|7076.4|7078.9|7076.9|7080.4|7078.4|7078.1|7076.1|75
1633458900000|2021-10-05 18:35:00|7078.6|7076.6|7078.1|7076.1|7079.4|7077.4|7076.9|7074.9|79
1633459200000|2021-10-05 18:40:00|7077.9|7075.9|7078.6|7076.6|7080.1|7078.1|7076.9|7074.9|78
1633459500000|2021-10-05 18:45:00|7078.9|7076.9|7081.1|7079.1|7081.4|7079.4|7078.1|7076.1|93
1633459800000|2021-10-05 18:50:00|7080.9|7078.9|7083.4|7081.4|7083.4|7081.4|7080.9|7078.9|241
1633460100000|2021-10-05 18:55:00|7083.9|7081.9|7083.1|7081.1|7084.9|7082.9|7082.4|7080.4|347
1633460400000|2021-10-05 19:00:00|7082.9|7080.9|7079.9|7077.9|7082.9|7080.9|7079.6|7077.6|110
1633460700000|2021-10-05 19:05:00|7080.1|7078.1|7080.6|7078.6|7081.6|7079.6|7079.4|7077.4|54
1633461000000|2021-10-05 19:10:00|7080.4|7078.4|7082.6|7080.6|7083.1|7081.1|7079.1|7077.1|62
1633461300000|2021-10-05 19:15:00|7082.4|7080.4|7084.6|7082.6|7084.6|7082.6|7081.9|7079.9|96
1633461600000|2021-10-05 19:20:00|7084.4|7082.4|7079.9|7077.9|7084.9|7082.9|7078.6|7076.6|99
1633461900000|2021-10-05 19:25:00|7080.1|7078.1|7078.4|7076.4|7080.9|7078.9|7077.4|7075.4|97
1633462200000|2021-10-05 19:30:00|7078.1|7076.1|7080.9|7078.9|7081.1|7079.1|7076.4|7074.4|127
1633462500000|2021-10-05 19:35:00|7080.6|7078.6|7080.6|7078.6|7083.4|7081.4|7079.9|7077.9|96
1633462800000|2021-10-05 19:40:00|7080.4|7078.4|7080.4|7078.4|7083.4|7081.4|7079.4|7077.4|60
1633463100000|2021-10-05 19:45:00|7080.1|7078.1|7078.9|7076.9|7082.4|7080.4|7078.1|7076.1|110
1633463400000|2021-10-05 19:50:00|7079.4|7077.4|7074.6|7072.6|7079.6|7077.6|7073.6|7071.6|125
1633463700000|2021-10-05 19:55:00|7074.9|7072.9|7074.5|7070.5|7077.6|7075.6|7069.6|7067.6|359
1633464000000|2021-10-05 20:00:00|7074.1|7070.1|7075|7071|7078.6|7074.6|7072.9|7068.9|0
1633464300000|2021-10-05 20:05:00|7075.8|7071.8|7077.8|7073.8|7078.6|7074.6|7074.7|7070.7|0
1633464600000|2021-10-05 20:10:00|7077.4|7073.4|7075.7|7071.7|7078.6|7074.6|7075.7|7071.7|0
1633464900000|2021-10-05 20:15:00|7076.1|7072.1|7073.9|7069.9|7077.3|7073.3|7073.5|7069.5|0
1633465200000|2021-10-05 20:20:00|7074.4|7070.4|7076.2|7072.2|7076.2|7072.2|7074|7070|0
1633465500000|2021-10-05 20:25:00|7075.7|7071.7|7075.8|7071.8|7075.8|7071.8|7074.5|7070.5|0
1633465800000|2021-10-05 20:30:00|7076.2|7072.2|7076.5|7072.5|7077.7|7073.7|7076.2|7072.2|0
1633466100000|2021-10-05 20:35:00|7076.1|7072.1|7074.8|7070.8|7076.1|7072.1|7074.1|7070.1|0
1633466400000|2021-10-05 20:40:00|7074.4|7070.4|7074.7|7070.7|7075.3|7071.3|7069.8|7065.8|0
1633466700000|2021-10-05 20:45:00|7074.5|7070.5|7072.1|7068.1|7076.1|7072.1|7071.7|7067.7|0
1633467000000|2021-10-05 20:50:00|7072.3|7068.3|7076.6|7072.6|7077|7073|7072.1|7068.1|0
1633467300000|2021-10-05 20:55:00|7076.4|7072.4|7078.4|7074.4|7080|7076|7076.4|7072.4|0
1633467600000|2021-10-05 21:00:00|7078.5|7074.5|7077.9|7073.9|7078.5|7074.5|7077.9|7073.9|0
1633467900000|2021-10-05 21:05:00|7077.8|7073.8|7077.2|7073.2|7078.3|7074.3|7077.2|7073.2|0
1633468200000|2021-10-05 21:10:00|7077.3|7073.3|7077.2|7073.2|7077.3|7073.3|7077.2|7073.2|0
1633468800000|2021-10-05 21:20:00|7077|7073|7077.1|7073.1|7077.3|7073.3|7076.9|7072.9|0
1633469100000|2021-10-05 21:25:00|7077.5|7073.5|7077.9|7073.9|7077.9|7073.9|7077.4|7073.4|0
1633469400000|2021-10-05 21:30:00|7077.6|7073.6|7077.2|7073.2|7077.6|7073.6|7077.1|7073.1|0
1633469700000|2021-10-05 21:35:00|7077.3|7073.3|7077.1|7073.1|7077.4|7073.4|7077.1|7073.1|0
1633470000000|2021-10-05 21:40:00|7077.4|7073.4|7077.5|7073.5|7077.5|7073.5|7077.3|7073.3|0
1633470300000|2021-10-05 21:45:00|7077.6|7073.6|7077.8|7073.8|7077.8|7073.8|7077.5|7073.5|0
1633470600000|2021-10-05 21:50:00|7077.6|7073.6|7077.9|7073.9|7077.9|7073.9|7077.6|7073.6|0
1633470900000|2021-10-05 21:55:00|7078.1|7074.1|7077.3|7073.3|7078.1|7074.1|7077.2|7073.2|0
1633471200000|2021-10-05 22:00:00|7076.4|7072.4|7081.2|7077.2|7081.7|7077.7|7075.2|7071.2|0
1633471500000|2021-10-05 22:05:00|7081.6|7077.6|7079.4|7075.4|7083|7079|7078.6|7074.6|0
1633471800000|2021-10-05 22:10:00|7080.2|7076.2|7079.8|7075.8|7080.2|7076.2|7077.4|7073.4|0
1633472100000|2021-10-05 22:15:00|7080.2|7076.2|7079.1|7075.1|7080.7|7076.7|7077.9|7073.9|0
1633472400000|2021-10-05 22:20:00|7079.5|7075.5|7079.9|7075.9|7079.9|7075.9|7078.3|7074.3|0
1633472700000|2021-10-05 22:25:00|7079.5|7075.5|7078.7|7074.7|7080.3|7076.3|7078.7|7074.7|0
1633473000000|2021-10-05 22:30:00|7078.5|7074.5|7078.5|7074.5|7078.7|7074.7|7076.3|7072.3|0
1633473300000|2021-10-05 22:35:00|7078.3|7074.3|7078.3|7074.3|7078.7|7074.7|7077.9|7073.9|0
1633473600000|2021-10-05 22:40:00|7078.7|7074.7|7078.7|7074.7|7079.5|7075.5|7077.9|7073.9|0
1633473900000|2021-10-05 22:45:00|7078.5|7074.5|7079.4|7075.4|7079.8|7075.8|7078.5|7074.5|0
1633474200000|2021-10-05 22:50:00|7079|7075|7078.6|7074.6|7080.2|7076.2|7077|7073|0
1633474500000|2021-10-05 22:55:00|7079.5|7075.5|7079.5|7075.5|7080.3|7076.3|7079|7075|0
1633474800000|2021-10-05 23:00:00|7079.6|7075.6|7078.2|7074.2|7079.9|7075.9|7078|7074|0
1633475100000|2021-10-05 23:05:00|7078.4|7074.4|7075|7071|7078.8|7074.8|7074.2|7070.2|0
1633475400000|2021-10-05 23:10:00|7074.6|7070.6|7072.6|7068.6|7075.4|7071.4|7071.8|7067.8|0
1633475700000|2021-10-05 23:15:00|7072.2|7068.2|7069.3|7065.3|7072.6|7068.6|7068|7064|0
1633476000000|2021-10-05 23:20:00|7069.1|7065.1|7067.1|7063.1|7070.3|7066.3|7066.4|7062.4|0
1633476300000|2021-10-05 23:25:00|7067.5|7063.5|7068|7064|7068.4|7064.4|7066|7062|0
1633476600000|2021-10-05 23:30:00|7068.4|7064.4|7071.4|7067.4|7071.4|7067.4|7066.8|7062.8|0
1633476900000|2021-10-05 23:35:00|7071|7067|7072.2|7068.2|7072.4|7068.4|7070.6|7066.6|0
1633477200000|2021-10-05 23:40:00|7072|7068|7070.3|7066.3|7072|7068|7069.1|7065.1|0
1633477500000|2021-10-05 23:45:00|7070.1|7066.1|7065.9|7061.9|7070.1|7066.1|7065.9|7061.9|0
1633477800000|2021-10-05 23:50:00|7066.3|7062.3|7068.7|7064.7|7069.1|7065.1|7066.3|7062.3|0
1633478100000|2021-10-05 23:55:00|7068.9|7064.9|7068.5|7064.5|7070.3|7066.3|7067.9|7063.9|0
1633478400000|2021-10-06 00:00:00|7068.9|7064.9|7062.6|7059.6|7069.3|7065.3|7061.1|7058.1|57
1633478700000|2021-10-06 00:05:00|7062.9|7059.9|7061.1|7058.1|7063.9|7060.9|7059.4|7056.4|144
1633479000000|2021-10-06 00:10:00|7060.6|7057.6|7061.4|7058.4|7061.6|7058.6|7059.4|7056.4|10
1633479300000|2021-10-06 00:15:00|7061.1|7058.1|7063.6|7060.6|7065.9|7062.9|7060.6|7057.6|94
1633479600000|2021-10-06 00:20:00|7063.4|7060.4|7072.4|7069.4|7072.4|7069.4|7062.4|7059.4|52
1633479900000|2021-10-06 00:25:00|7072.1|7069.1|7072.9|7069.9|7072.9|7069.9|7070.6|7067.6|46
1633480200000|2021-10-06 00:30:00|7072.6|7069.6|7073.9|7070.9|7077.1|7074.1|7072.6|7069.6|64
1633480500000|2021-10-06 00:35:00|7074.6|7071.6|7070.9|7067.9|7076.1|7073.1|7070.1|7067.1|36
1633480800000|2021-10-06 00:40:00|7071.1|7068.1|7071.4|7068.4|7073.9|7070.9|7068.1|7065.1|45
1633481100000|2021-10-06 00:45:00|7071.6|7068.6|7069.9|7066.9|7073.9|7070.9|7069.6|7066.6|23
1633481400000|2021-10-06 00:50:00|7069.4|7066.4|7069.1|7066.1|7069.6|7066.6|7068.1|7065.1|15
1633481700000|2021-10-06 00:55:00|7069.4|7066.4|7068.6|7065.6|7069.6|7066.6|7068.1|7065.1|8
1633482000000|2021-10-06 01:00:00|7068.9|7065.9|7060.1|7057.1|7071.6|7068.6|7058.9|7055.9|114
1633482300000|2021-10-06 01:05:00|7059.9|7056.9|7051.4|7048.4|7059.9|7056.9|7050.9|7047.9|58
1633482600000|2021-10-06 01:10:00|7051.1|7048.1|7051.4|7048.4|7052.6|7049.6|7049.6|7046.6|61
1633482900000|2021-10-06 01:15:00|7051.1|7048.1|7052.9|7049.9|7053.4|7050.4|7049.1|7046.1|37
1633483200000|2021-10-06 01:20:00|7053.1|7050.1|7057.1|7054.1|7057.6|7054.6|7052.6|7049.6|55
1633483500000|2021-10-06 01:25:00|7057.4|7054.4|7051.1|7048.1|7059.1|7056.1|7050.6|7047.6|71
1633483800000|2021-10-06 01:30:00|7050.9|7047.9|7047.6|7044.6|7053.1|7050.1|7047.6|7044.6|82
1633484100000|2021-10-06 01:35:00|7047.9|7044.9|7047.1|7044.1|7049.1|7046.1|7044.1|7041.1|56
1633484400000|2021-10-06 01:40:00|7047.4|7044.4|7039.4|7036.4|7047.6|7044.6|7038.6|7035.6|132
1633484700000|2021-10-06 01:45:00|7039.1|7036.1|7037.9|7034.9|7042.6|7039.6|7035.6|7032.6|94
1633485000000|2021-10-06 01:50:00|7037.6|7034.6|7029.6|7026.6|7039.1|7036.1|7027.1|7024.1|236
1633485300000|2021-10-06 01:55:00|7029.1|7026.1|7040.6|7037.6|7040.6|7037.6|7029.1|7026.1|123
1633485600000|2021-10-06 02:00:00|7040.1|7037.1|7039.6|7036.6|7040.9|7037.9|7036.6|7033.6|60
1633485900000|2021-10-06 02:05:00|7038.9|7035.9|7041.1|7038.1|7042.6|7039.6|7036.4|7033.4|77
1633486200000|2021-10-06 02:10:00|7041.4|7038.4|7040.1|7037.1|7042.4|7039.4|7038.4|7035.4|54
1633486500000|2021-10-06 02:15:00|7040.4|7037.4|7038.9|7035.9|7041.1|7038.1|7037.1|7034.1|38
1633486800000|2021-10-06 02:20:00|7038.6|7035.6|7045.4|7042.4|7045.6|7042.6|7036.6|7033.6|41
1633487100000|2021-10-06 02:25:00|7045.6|7042.6|7042.4|7039.4|7045.6|7042.6|7041.6|7038.6|116
1633487400000|2021-10-06 02:30:00|7041.9|7038.9|7041.9|7038.9|7042.6|7039.6|7039.6|7036.6|49
1633487700000|2021-10-06 02:35:00|7041.6|7038.6|7041.9|7038.9|7044.1|7041.1|7040.4|7037.4|37
1633488000000|2021-10-06 02:40:00|7042.1|7039.1|7040.1|7037.1|7042.9|7039.9|7039.9|7036.9|30
1633488300000|2021-10-06 02:45:00|7039.9|7036.9|7033.1|7030.1|7040.1|7037.1|7029.1|7026.1|60
1633488600000|2021-10-06 02:50:00|7033.6|7030.6|7030.4|7027.4|7035.1|7032.1|7025.9|7022.9|90
1633488900000|2021-10-06 02:55:00|7030.1|7027.1|7034.6|7031.6|7035.4|7032.4|7029.9|7026.9|11
1633489200000|2021-10-06 03:00:00|7034.9|7031.9|7028.6|7025.6|7034.9|7031.9|7028.1|7025.1|24
1633489500000|2021-10-06 03:05:00|7028.9|7025.9|7031.9|7028.9|7035.1|7032.1|7028.1|7025.1|43
1633489800000|2021-10-06 03:10:00|7031.6|7028.6|7031.4|7028.4|7032.6|7029.6|7028.6|7025.6|25
1633490100000|2021-10-06 03:15:00|7031.1|7028.1|7031.6|7028.6|7033.4|7030.4|7027.6|7024.6|48
1633490400000|2021-10-06 03:20:00|7031.4|7028.4|7037.6|7034.6|7037.6|7034.6|7029.4|7026.4|52
1633490700000|2021-10-06 03:25:00|7037.4|7034.4|7038.1|7035.1|7039.1|7036.1|7035.9|7032.9|63
1633491000000|2021-10-06 03:30:00|7038.4|7035.4|7038.4|7035.4|7042.1|7039.1|7036.9|7033.9|81
1633491300000|2021-10-06 03:35:00|7038.1|7035.1|7037.9|7034.9|7040.1|7037.1|7036.1|7033.1|27
1633491600000|2021-10-06 03:40:00|7038.1|7035.1|7037.1|7034.1|7038.1|7035.1|7034.9|7031.9|57
1633491900000|2021-10-06 03:45:00|7037.9|7034.9|7037.1|7034.1|7040.9|7037.9|7036.9|7033.9|59
1633492200000|2021-10-06 03:50:00|7036.9|7033.9|7041.9|7038.9|7041.9|7038.9|7035.6|7032.6|30
1633492500000|2021-10-06 03:55:00|7041.6|7038.6|7039.6|7036.6|7043.6|7040.6|7039.1|7036.1|35
1633492800000|2021-10-06 04:00:00|7039.9|7036.9|7039.6|7036.6|7043.1|7040.1|7039.1|7036.1|5
1633493100000|2021-10-06 04:05:00|7039.4|7036.4|7040.9|7037.9|7041.4|7038.4|7039.4|7036.4|3
1633493400000|2021-10-06 04:10:00|7040.6|7037.6|7038.1|7035.1|7042.1|7039.1|7037.6|7034.6|14
1633493700000|2021-10-06 04:15:00|7038.4|7035.4|7040.4|7037.4|7042.1|7039.1|7038.4|7035.4|35
1633494000000|2021-10-06 04:20:00|7038.4|7035.4|7036.6|7033.6|7039.4|7036.4|7036.6|7033.6|54
1633494300000|2021-10-06 04:25:00|7036.9|7033.9|7033.1|7030.1|7038.9|7035.9|7033.1|7030.1|56
1633494600000|2021-10-06 04:30:00|7032.9|7029.9|7032.1|7029.1|7033.1|7030.1|7030.6|7027.6|73
1633494900000|2021-10-06 04:35:00|7032.4|7029.4|7028.6|7025.6|7032.4|7029.4|7028.6|7025.6|35
1633495200000|2021-10-06 04:40:00|7027.9|7024.9|7024.6|7021.6|7028.9|7025.9|7023.1|7020.1|66
1633495500000|2021-10-06 04:45:00|7025.4|7022.4|7030.1|7027.1|7030.6|7027.6|7024.9|7021.9|103
1633495800000|2021-10-06 04:50:00|7030.4|7027.4|7033.4|7030.4|7035.1|7032.1|7030.1|7027.1|37
1633496100000|2021-10-06 04:55:00|7033.1|7030.1|7035.9|7032.9|7036.6|7033.6|7033.1|7030.1|26
1633496400000|2021-10-06 05:00:00|7036.1|7033.1|7033.6|7030.6|7036.6|7033.6|7031.4|7028.4|61
1633496700000|2021-10-06 05:05:00|7033.9|7030.9|7038.1|7035.1|7038.1|7035.1|7033.6|7030.6|88
1633497000000|2021-10-06 05:10:00|7037.9|7034.9|7043.6|7040.6|7044.1|7041.1|7037.6|7034.6|69
1633497300000|2021-10-06 05:15:00|7043.4|7040.4|7041.9|7038.9|7044.1|7041.1|7037.4|7034.4|93
1633497600000|2021-10-06 05:20:00|7042.1|7039.1|7039.6|7036.6|7044.4|7041.4|7039.4|7036.4|86
1633497900000|2021-10-06 05:25:00|7039.9|7036.9|7041.1|7038.1|7042.9|7039.9|7039.6|7036.6|57
1633498200000|2021-10-06 05:30:00|7041.4|7038.4|7037.1|7034.1|7041.9|7038.9|7037.1|7034.1|101
1633498500000|2021-10-06 05:35:00|7037.6|7034.6|7037.1|7034.1|7038.6|7035.6|7034.1|7031.1|76
1633498800000|2021-10-06 05:40:00|7037.6|7034.6|7034.4|7031.4|7038.1|7035.1|7033.1|7030.1|104
1633499100000|2021-10-06 05:45:00|7034.1|7031.1|7034.1|7031.1|7035.6|7032.6|7032.1|7029.1|83
1633499400000|2021-10-06 05:50:00|7035.1|7032.1|7035.6|7032.6|7035.9|7032.9|7032.9|7029.9|86
1633499700000|2021-10-06 05:55:00|7035.9|7032.9|7032.4|7029.4|7035.9|7032.9|7030.9|7027.9|104
1633500000000|2021-10-06 06:00:00|7033.4|7030.4|7027.9|7025.9|7037.1|7035.1|7024.4|7022.4|503
1633500300000|2021-10-06 06:05:00|7028.1|7026.1|7028.4|7026.4|7029.9|7027.9|7019.9|7017.9|764
1633500600000|2021-10-06 06:10:00|7028.1|7026.1|7023.1|7021.1|7028.1|7026.1|7022.6|7020.6|351
1633500900000|2021-10-06 06:15:00|7022.6|7020.6|7028.6|7026.6|7028.9|7026.9|7021.6|7019.6|437
1633501200000|2021-10-06 06:20:00|7028.9|7026.9|7036.1|7034.1|7038.6|7036.6|7027.6|7025.6|360
1633501500000|2021-10-06 06:25:00|7035.9|7033.9|7029.4|7027.4|7036.1|7034.1|7029.1|7027.1|91
1633501800000|2021-10-06 06:30:00|7029.1|7027.1|7026.1|7024.1|7029.1|7027.1|7025.1|7023.1|163
1633502100000|2021-10-06 06:35:00|7026.6|7024.6|7030.6|7028.6|7032.9|7030.9|7026.6|7024.6|181
1633502400000|2021-10-06 06:40:00|7030.4|7028.4|7026.1|7024.1|7031.4|7029.4|7024.4|7022.4|179
1633502700000|2021-10-06 06:45:00|7026.6|7024.6|7032.4|7030.4|7032.6|7030.6|7025.1|7023.1|168
1633503000000|2021-10-06 06:50:00|7032.6|7030.6|7039.1|7037.1|7039.9|7037.9|7032.6|7030.6|278
1633503300000|2021-10-06 06:55:00|7038.4|7036.4|7037.1|7035.1|7040.9|7038.9|7033.1|7031.1|260
1633503600000|2021-10-06 07:00:00|7036.6|7035.6|7019.1|7018.1|7037.1|7036.1|7018.1|7017.1|3035
1633503900000|2021-10-06 07:05:00|7018.1|7017.1|7010.4|7009.4|7018.1|7017.1|7007.9|7006.9|2001
1633504200000|2021-10-06 07:10:00|7010.6|7009.6|7004.9|7003.9|7011.6|7010.6|7004.4|7003.4|2436
1633504500000|2021-10-06 07:15:00|7005.4|7004.4|7015.1|7014.1|7016.4|7015.4|7001.6|7000.6|1536
1633504800000|2021-10-06 07:20:00|7014.6|7013.6|7005.9|7004.9|7015.4|7014.4|7004.4|7003.4|1136
1633505100000|2021-10-06 07:25:00|7006.1|7005.1|7006.1|7005.1|7010.6|7009.6|7001.4|7000.4|1400
1633505400000|2021-10-06 07:30:00|7006.4|7005.4|6991.6|6990.6|7006.4|7005.4|6991.4|6990.4|1906
1633505700000|2021-10-06 07:35:00|6992.1|6991.1|6988.9|6987.9|6992.6|6991.6|6983.9|6982.9|1607
1633506000000|2021-10-06 07:40:00|6990.2|6989.2|6992.2|6991.2|6993.9|6992.9|6985.4|6984.4|1393
1633506300000|2021-10-06 07:45:00|6991.2|6990.2|6987.2|6986.2|6991.2|6990.2|6980.9|6979.9|1302
1633506600000|2021-10-06 07:50:00|6987.4|6986.4|6991.9|6990.9|6991.9|6990.9|6984.9|6983.9|952
1633506900000|2021-10-06 07:55:00|6991.7|6990.7|6986.4|6985.4|6992.9|6991.9|6985.7|6984.7|827
1633507200000|2021-10-06 08:00:00|6985.9|6984.9|6975.2|6974.2|6986.4|6985.4|6974.9|6973.9|1334
1633507500000|2021-10-06 08:05:00|6974.7|6973.7|6966.4|6965.4|6975.4|6974.4|6963.9|6962.9|1103
1633507800000|2021-10-06 08:10:00|6965.9|6964.9|6981.4|6980.4|6981.7|6980.7|6964.4|6963.4|1151
1633508100000|2021-10-06 08:15:00|6981.7|6980.7|6973.9|6972.9|6981.7|6980.7|6972.2|6971.2|620
1633508400000|2021-10-06 08:20:00|6974.2|6973.2|6979.9|6978.9|6980.7|6979.7|6969.7|6968.7|1106
1633508700000|2021-10-06 08:25:00|6980.2|6979.2|6988.4|6987.4|6989.2|6988.2|6975.2|6974.2|704
1633509000000|2021-10-06 08:30:00|6988.9|6987.9|6990.9|6989.9|6994.7|6993.7|6987.9|6986.9|805
1633509300000|2021-10-06 08:35:00|6991.4|6990.4|6989.4|6988.4|6996.7|6995.7|6987.7|6986.7|397
1633509600000|2021-10-06 08:40:00|6989.2|6988.2|6997.2|6996.2|6998.2|6997.2|6987.4|6986.4|480
1633509900000|2021-10-06 08:45:00|6996.9|6995.9|6983.7|6982.7|6998.2|6997.2|6982.7|6981.7|1588
1633510200000|2021-10-06 08:50:00|6983.4|6982.4|6982.4|6981.4|6987.9|6986.9|6981.4|6980.4|418
1633510500000|2021-10-06 08:55:00|6982.2|6981.2|6985.4|6984.4|6990.4|6989.4|6982.2|6981.2|734
1633510800000|2021-10-06 09:00:00|6985.2|6984.2|6976.4|6975.4|6985.9|6984.9|6974.7|6973.7|1062
1633511100000|2021-10-06 09:05:00|6975.9|6974.9|6976.9|6975.9|6977.9|6976.9|6972.2|6971.2|640
1633511400000|2021-10-06 09:10:00|6976.7|6975.7|6972.9|6971.9|6976.9|6975.9|6968.7|6967.7|710
1633511700000|2021-10-06 09:15:00|6973.2|6972.2|6971.4|6970.4|6973.4|6972.4|6969.2|6968.2|688
1633512000000|2021-10-06 09:20:00|6971.2|6970.2|6962.9|6961.9|6971.2|6970.2|6962.9|6961.9|729
1633512300000|2021-10-06 09:25:00|6963.2|6962.2|6959.4|6958.4|6965.7|6964.7|6957.9|6956.9|1135
1633512600000|2021-10-06 09:30:00|6958.9|6957.9|6965.7|6964.7|6967.2|6966.2|6956.4|6955.4|913
1633512900000|2021-10-06 09:35:00|6965.4|6964.4|6953.4|6952.4|6965.9|6964.9|6952.4|6951.4|917
1633513200000|2021-10-06 09:40:00|6954.2|6953.2|6952.4|6951.4|6956.9|6955.9|6949.2|6948.2|789
1633513500000|2021-10-06 09:45:00|6952.2|6951.2|6957.9|6956.9|6958.9|6957.9|6951.2|6950.2|545
1633513800000|2021-10-06 09:50:00|6958.2|6957.2|6958.9|6957.9|6962.9|6961.9|6956.2|6955.2|689
1633514100000|2021-10-06 09:55:00|6958.7|6957.7|6957.7|6956.7|6960.7|6959.7|6956.2|6955.2|492
1633514400000|2021-10-06 10:00:00|6958.2|6957.2|6953.7|6952.7|6958.7|6957.7|6950.9|6949.9|931
1633514700000|2021-10-06 10:05:00|6953.4|6952.4|6950.4|6949.4|6956.2|6955.2|6949.9|6948.9|611
1633515000000|2021-10-06 10:10:00|6950.7|6949.7|6954.9|6953.9|6955.7|6954.7|6949.2|6948.2|1027
1633515300000|2021-10-06 10:15:00|6954.7|6953.7|6961.2|6960.2|6961.7|6960.7|6952.2|6951.2|682
1633515600000|2021-10-06 10:20:00|6960.9|6959.9|6956.9|6955.9|6960.9|6959.9|6953.4|6952.4|642
1633515900000|2021-10-06 10:25:00|6957.2|6956.2|6957.4|6956.4|6959.9|6958.9|6954.7|6953.7|522
1633516200000|2021-10-06 10:30:00|6957.2|6956.2|6951.9|6950.9|6959.9|6958.9|6949.7|6948.7|428
1633516500000|2021-10-06 10:35:00|6951.7|6950.7|6948.4|6947.4|6952.4|6951.4|6946.9|6945.9|585
1633516800000|2021-10-06 10:40:00|6948.7|6947.7|6951.4|6950.4|6955.7|6954.7|6948.4|6947.4|747
1633517100000|2021-10-06 10:45:00|6951.7|6950.7|6951.9|6950.9|6953.2|6952.2|6947.7|6946.7|389
1633517400000|2021-10-06 10:50:00|6952.2|6951.2|6950.9|6949.9|6954.2|6953.2|6947.9|6946.9|537
1633517700000|2021-10-06 10:55:00|6950.7|6949.7|6952.4|6951.4|6952.7|6951.7|6946.2|6945.2|588
1633518000000|2021-10-06 11:00:00|6951.9|6950.9|6952.4|6951.4|6956.4|6955.4|6950.7|6949.7|827
1633518300000|2021-10-06 11:05:00|6952.7|6951.7|6951.9|6950.9|6953.4|6952.4|6948.9|6947.9|426
1633518600000|2021-10-06 11:10:00|6952.2|6951.2|6957.7|6956.7|6958.2|6957.2|6952.2|6951.2|507
1633518900000|2021-10-06 11:15:00|6957.9|6956.9|6959.7|6958.7|6961.4|6960.4|6956.4|6955.4|312
1633519200000|2021-10-06 11:20:00|6959.4|6958.4|6958.7|6957.7|6960.9|6959.9|6958.4|6957.4|170
1633519500000|2021-10-06 11:25:00|6958.4|6957.4|6965.4|6964.4|6965.4|6964.4|6957.4|6956.4|269
1633519800000|2021-10-06 11:30:00|6965.7|6964.7|6967.9|6966.9|6970.7|6969.7|6965.4|6964.4|559
1633520100000|2021-10-06 11:35:00|6968.7|6967.7|6967.9|6966.9|6973.7|6972.7|6965.2|6964.2|377
1633520400000|2021-10-06 11:40:00|6967.1|6966.1|6963.6|6962.6|6967.9|6966.9|6963.6|6962.6|440
1633520700000|2021-10-06 11:45:00|6964.1|6963.1|6966.6|6965.6|6967.9|6966.9|6962.4|6961.4|322
1633521000000|2021-10-06 11:50:00|6966.4|6965.4|6968.6|6967.6|6970.1|6969.1|6965.1|6964.1|573
1633521300000|2021-10-06 11:55:00|6968.9|6967.9|6969.4|6968.4|6971.1|6970.1|6967.6|6966.6|420
1633521600000|2021-10-06 12:00:00|6969.6|6968.6|6972.9|6971.9|6972.9|6971.9|6966.4|6965.4|736
1633521900000|2021-10-06 12:05:00|6972.6|6971.6|6972.9|6971.9|6973.9|6972.9|6969.9|6968.9|585
1633522200000|2021-10-06 12:10:00|6973.1|6972.1|6976.1|6975.1|6977.6|6976.6|6972.1|6971.1|564
1633522500000|2021-10-06 12:15:00|6975.1|6974.1|6971.6|6970.6|6976.6|6975.6|6969.1|6968.1|693
1633522800000|2021-10-06 12:20:00|6971.9|6970.9|6981.6|6980.6|6982.4|6981.4|6971.1|6970.1|537
1633523100000|2021-10-06 12:25:00|6981.1|6980.1|6987.9|6986.9|6990.9|6989.9|6980.1|6979.1|1025
1633523400000|2021-10-06 12:30:00|6987.4|6986.4|6994.1|6993.1|6994.4|6993.4|6987.4|6986.4|585
1633523700000|2021-10-06 12:35:00|6993.9|6992.9|6995.4|6994.4|6997.1|6996.1|6993.9|6992.9|576
1633524000000|2021-10-06 12:40:00|6995.6|6994.6|6997.6|6996.6|6999.6|6998.6|6994.4|6993.4|581
1633524300000|2021-10-06 12:45:00|6997.9|6996.9|6995.6|6994.6|6999.4|6998.4|6994.4|6993.4|457
1633524600000|2021-10-06 12:50:00|6995.9|6994.9|6986.1|6985.1|6997.6|6996.6|6983.6|6982.6|705
1633524900000|2021-10-06 12:55:00|6985.9|6984.9|6991.6|6990.6|6991.6|6990.6|6985.1|6984.1|604
1633525200000|2021-10-06 13:00:00|6991.1|6990.1|6995.9|6994.9|6996.4|6995.4|6990.1|6989.1|483
1633525500000|2021-10-06 13:05:00|6995.4|6994.4|6999.6|6998.6|7000.9|6999.9|6993.9|6992.9|767
1633525800000|2021-10-06 13:10:00|6999.9|6998.9|7006.4|7005.4|7007.1|7006.1|6999.4|6998.4|496
1633526100000|2021-10-06 13:15:00|7005.9|7004.9|7005.6|7004.6|7008.6|7007.6|7005.4|7004.4|418
1633526400000|2021-10-06 13:20:00|7005.9|7004.9|7000.4|6999.4|7006.4|7005.4|6999.4|6998.4|814
1633526700000|2021-10-06 13:25:00|7000.1|6999.1|6999.4|6998.4|7004.9|7003.9|6998.9|6997.9|503
1633527000000|2021-10-06 13:30:00|6998.9|6997.9|7010.9|7009.9|7012.9|7011.9|6990.6|6989.6|1715
1633527300000|2021-10-06 13:35:00|7011.1|7010.1|7007.6|7006.6|7016.4|7015.4|7004.6|7003.6|1134
1633527600000|2021-10-06 13:40:00|7008.1|7007.1|7015.6|7014.6|7015.6|7014.6|7004.9|7003.9|1085
1633527900000|2021-10-06 13:45:00|7015.9|7014.9|7003.6|7002.6|7015.9|7014.9|7001.4|7000.4|818
1633528200000|2021-10-06 13:50:00|7003.4|7002.4|6998.6|6997.6|7003.4|7002.4|6993.9|6992.9|945
1633528500000|2021-10-06 13:55:00|6998.9|6997.9|6997.1|6996.1|6999.9|6998.9|6991.1|6990.1|783
1633528800000|2021-10-06 14:00:00|6997.4|6996.4|6992.4|6991.4|6997.4|6996.4|6987.9|6986.9|1204
1633529100000|2021-10-06 14:05:00|6991.9|6990.9|6995.6|6994.6|6996.4|6995.4|6984.1|6983.1|787
1633529400000|2021-10-06 14:10:00|6995.3|6994.3|7004.8|7003.8|7005.8|7004.8|6990.8|6989.8|916
1633529700000|2021-10-06 14:15:00|7004.3|7003.3|6992.3|6991.3|7004.3|7003.3|6991.1|6990.1|732
1633530000000|2021-10-06 14:20:00|6991.6|6990.6|7009.3|7008.3|7010.3|7009.3|6991.1|6990.1|786
1633530300000|2021-10-06 14:25:00|7008.8|7007.8|7007.3|7006.3|7012.8|7011.8|7006.6|7005.6|643
1633530600000|2021-10-06 14:30:00|7007.1|7006.1|7009.8|7008.8|7014.8|7013.8|7006.6|7005.6|777
1633530900000|2021-10-06 14:35:00|7010.3|7009.3|7008.8|7007.8|7011.6|7010.6|7000.8|6999.8|433
1633531200000|2021-10-06 14:40:00|7009.1|7008.1|7003.8|7002.8|7009.3|7008.3|7003.3|7002.3|460
1633531500000|2021-10-06 14:45:00|7004.1|7003.1|7003.6|7002.6|7006.6|7005.6|6997.6|6996.6|620
1633531800000|2021-10-06 14:50:00|7003.8|7002.8|7009.1|7008.1|7009.3|7008.3|7000.1|6999.1|710
1633532100000|2021-10-06 14:55:00|7009.6|7008.6|7010.1|7009.1|7012.3|7011.3|7006.1|7005.1|616
1633532400000|2021-10-06 15:00:00|7010.3|7009.3|7012.3|7011.3|7012.3|7011.3|7007.1|7006.1|651
1633532700000|2021-10-06 15:05:00|7012.1|7011.1|7008.1|7007.1|7012.1|7011.1|7006.1|7005.1|601
1633533000000|2021-10-06 15:10:00|7008.3|7007.3|7006.6|7005.6|7010.3|7009.3|7002.8|7001.8|588
1633533300000|2021-10-06 15:15:00|7006.3|7005.3|7006.8|7005.8|7007.1|7006.1|7002.6|7001.6|828
1633533600000|2021-10-06 15:20:00|7007.1|7006.1|6998.3|6997.3|7007.3|7006.3|6997.6|6996.6|1402
1633533900000|2021-10-06 15:25:00|6998.1|6997.1|6994.1|6992.1|7003.8|7002.8|6990.6|6989.6|3111
1633534200000|2021-10-06 15:30:00|6992.8|6990.8|6995.3|6993.3|6997.5|6995.5|6985|6983|4884
1633534500000|2021-10-06 15:35:00|6994.5|6992.5|6998.8|6996.8|6998.8|6996.8|6992.3|6990.3|2131
1633534800000|2021-10-06 15:40:00|6999.3|6997.3|6998.5|6996.5|6999.5|6997.5|6991.8|6989.8|637
1633535100000|2021-10-06 15:45:00|6998.8|6996.8|7001|6999|7001|6999|6994.5|6992.5|394
1633535400000|2021-10-06 15:50:00|7000.8|6998.8|7008.8|7006.8|7009.5|7007.5|7000.8|6998.8|661
1633535700000|2021-10-06 15:55:00|7008.5|7006.5|7011.3|7009.3|7013|7011|7008.3|7006.3|430
1633536000000|2021-10-06 16:00:00|7011.5|7009.5|7002.8|7000.8|7012.8|7010.8|7002.3|7000.3|339
1633536300000|2021-10-06 16:05:00|7002.3|7000.3|6996.3|6994.3|7002.8|7000.8|6993.3|6991.3|725
1633536600000|2021-10-06 16:10:00|6996.5|6994.5|6992.3|6990.3|6996.8|6994.8|6991.3|6989.3|321
1633536900000|2021-10-06 16:15:00|6992.5|6990.5|6991.8|6989.8|6993.5|6991.5|6990.8|6988.8|600
1633537200000|2021-10-06 16:20:00|6992|6990|6989.3|6987.3|6992|6990|6988|6986|305
1633537500000|2021-10-06 16:25:00|6989.5|6987.5|6989.5|6987.5|6991.8|6989.8|6984.5|6982.5|470
1633537800000|2021-10-06 16:30:00|6988.8|6986.8|6987.5|6985.5|6989.5|6987.5|6985.3|6983.3|286
1633538100000|2021-10-06 16:35:00|6987.8|6985.8|6985.5|6983.5|6988.3|6986.3|6983.3|6981.3|239
1633538400000|2021-10-06 16:40:00|6985.3|6983.3|6995.8|6993.8|6995.8|6993.8|6985.3|6983.3|206
1633538700000|2021-10-06 16:45:00|6995.3|6993.3|6991|6989|6997|6995|6989|6987|214
1633539000000|2021-10-06 16:50:00|6991.3|6989.3|6993.3|6991.3|6995.8|6993.8|6990.8|6988.8|208
1633539300000|2021-10-06 16:55:00|6993|6991|6994|6992|6997.5|6995.5|6992.8|6990.8|116
1633539600000|2021-10-06 17:00:00|6994.3|6992.3|6994.8|6992.8|6998.3|6996.3|6992.3|6990.3|165
1633539900000|2021-10-06 17:05:00|6994.5|6992.5|6990|6988|6994.5|6992.5|6986.5|6984.5|100
1633540200000|2021-10-06 17:10:00|6989.8|6987.8|6994.5|6992.5|6995|6993|6987.3|6985.3|126
1633540500000|2021-10-06 17:15:00|6994.3|6992.3|6996.8|6994.8|6997.5|6995.5|6992.8|6990.8|94
1633540800000|2021-10-06 17:20:00|6996.3|6994.3|6998|6996|7000.5|6998.5|6994.5|6992.5|383
1633541100000|2021-10-06 17:25:00|6998.3|6996.3|7006|7004|7006|7004|6997.5|6995.5|172
1633541400000|2021-10-06 17:30:00|7005.8|7003.8|7013.8|7011.8|7013.8|7011.8|7005|7003|321
1633541700000|2021-10-06 17:35:00|7013.5|7011.5|7019|7017|7019.5|7017.5|7012.3|7010.3|340
1633542000000|2021-10-06 17:40:00|7018.8|7016.8|7016|7014|7019.3|7017.3|7015|7013|216
1633542300000|2021-10-06 17:45:00|7015.8|7013.8|7020.8|7018.8|7021|7019|7014.8|7012.8|947
1633542600000|2021-10-06 17:50:00|7020.3|7018.3|7013.5|7011.5|7021|7019|7013.3|7011.3|251
1633542900000|2021-10-06 17:55:00|7013.3|7011.3|7019|7017|7019.3|7017.3|7013.3|7011.3|150
1633543200000|2021-10-06 18:00:00|7019.5|7017.5|7023|7021|7023.3|7021.3|7015|7013|770
1633543500000|2021-10-06 18:05:00|7022.8|7020.8|7026.3|7024.3|7026.3|7024.3|7020|7018|169
1633543800000|2021-10-06 18:10:00|7026|7024|7026.3|7024.3|7028.8|7026.8|7024.5|7022.5|243
1633544100000|2021-10-06 18:15:00|7026.5|7024.5|7029.3|7027.3|7029.3|7027.3|7025.3|7023.3|183
1633544400000|2021-10-06 18:20:00|7029.5|7027.5|7026|7024|7031|7029|7025|7023|227
1633544700000|2021-10-06 18:25:00|7026.3|7024.3|7029.3|7027.3|7029.5|7027.5|7026|7024|234
1633545000000|2021-10-06 18:30:00|7028.8|7026.8|7029|7027|7030.3|7028.3|7026.3|7024.3|265
1633545300000|2021-10-06 18:35:00|7029.3|7027.3|7032.8|7030.8|7032.8|7030.8|7028|7026|166
1633545600000|2021-10-06 18:40:00|7032.5|7030.5|7034|7032|7036|7034|7032.3|7030.3|393
1633545900000|2021-10-06 18:45:00|7033.8|7031.8|7032.8|7030.8|7038|7036|7032.3|7030.3|333
1633546200000|2021-10-06 18:50:00|7032.5|7030.5|7033.3|7031.3|7034.8|7032.8|7028|7026|461
1633546500000|2021-10-06 18:55:00|7033.5|7031.5|7029|7027|7034|7032|7028.8|7026.8|298
1633546800000|2021-10-06 19:00:00|7028.8|7026.8|7030.3|7028.3|7033.5|7031.5|7028.5|7026.5|341
1633547100000|2021-10-06 19:05:00|7030|7028|7034.3|7032.3|7034.5|7032.5|7029.8|7027.8|236
1633547400000|2021-10-06 19:10:00|7034|7032|7033.3|7031.3|7036.8|7034.8|7030.8|7028.8|276
1633547700000|2021-10-06 19:15:00|7033|7031|7032.3|7030.3|7038.3|7036.3|7031.8|7029.8|248
1633548000000|2021-10-06 19:20:00|7032.5|7030.5|7032.5|7030.5|7034.5|7032.5|7030|7028|89
1633548300000|2021-10-06 19:25:00|7032.8|7030.8|7035.5|7033.5|7036.3|7034.3|7031.8|7029.8|125
1633548600000|2021-10-06 19:30:00|7035.3|7033.3|7033.8|7031.8|7037|7035|7032.8|7030.8|153
1633548900000|2021-10-06 19:35:00|7034|7032|7034|7032|7034.5|7032.5|7031|7029|324
1633549200000|2021-10-06 19:40:00|7034.3|7032.3|7037.3|7035.3|7037.3|7035.3|7033|7031|124
1633549500000|2021-10-06 19:45:00|7037|7035|7037.3|7035.3|7039.5|7037.5|7034|7032|202
1633549800000|2021-10-06 19:50:00|7038|7036|7038.5|7036.5|7042.5|7040.5|7038|7036|559
1633550100000|2021-10-06 19:55:00|7038.3|7036.3|7045.8|7041.8|7046|7044|7038|7036|598
1633550400000|2021-10-06 20:00:00|7046.2|7042.2|7037.6|7033.6|7046.2|7042.2|7035.7|7031.7|0
1633550700000|2021-10-06 20:05:00|7038.4|7034.4|7043|7039|7043.8|7039.8|7038.4|7034.4|0
1633551000000|2021-10-06 20:10:00|7042.6|7038.6|7042.5|7038.5|7043.4|7039.4|7041.8|7037.8|0
1633551300000|2021-10-06 20:15:00|7042.9|7038.9|7040.1|7036.1|7043.3|7039.3|7039.4|7035.4|0
1633551600000|2021-10-06 20:20:00|7040.5|7036.5|7040.5|7036.5|7041.4|7037.4|7040|7036|0
1633551900000|2021-10-06 20:25:00|7040.4|7036.4|7041.6|7037.6|7041.6|7037.6|7039.3|7035.3|0
1633552200000|2021-10-06 20:30:00|7042|7038|7040.1|7036.1|7044.4|7040.4|7038.4|7034.4|0
1633552500000|2021-10-06 20:35:00|7040.8|7036.8|7043.9|7039.9|7043.9|7039.9|7040.4|7036.4|0
1633552800000|2021-10-06 20:40:00|7044.1|7040.1|7042|7038|7044.1|7040.1|7041.6|7037.6|0
1633553100000|2021-10-06 20:45:00|7041.5|7037.5|7039.4|7035.4|7042.2|7038.2|7039.4|7035.4|0
1633553400000|2021-10-06 20:50:00|7039.8|7035.8|7041.1|7037.1|7042.8|7038.8|7039.4|7035.4|0
1633553700000|2021-10-06 20:55:00|7041|7037|7041.8|7037.8|7042.2|7038.2|7040.2|7036.2|0
1633554000000|2021-10-06 21:00:00|7041.2|7037.2|7041.6|7037.6|7041.8|7037.8|7039.8|7035.8|0
1633554300000|2021-10-06 21:05:00|7041.5|7037.5|7040.8|7036.8|7041.6|7037.6|7040.5|7036.5|0
1633554600000|2021-10-06 21:10:00|7040.9|7036.9|7040.3|7036.3|7041.2|7037.2|7040.2|7036.2|0
1633554900000|2021-10-06 21:15:00|7039.9|7035.9|7039.2|7035.2|7040.1|7036.1|7039.1|7035.1|0
1633555200000|2021-10-06 21:20:00|7039.3|7035.3|7039.5|7035.5|7039.8|7035.8|7039.2|7035.2|0
1633555500000|2021-10-06 21:25:00|7039.4|7035.4|7039.2|7035.2|7039.7|7035.7|7039.2|7035.2|0
1633555800000|2021-10-06 21:30:00|7039.1|7035.1|7038.9|7034.9|7039.1|7035.1|7038.9|7034.9|0
1633556100000|2021-10-06 21:35:00|7039|7035|7040.3|7036.3|7040.8|7036.8|7039|7035|0
1633556400000|2021-10-06 21:40:00|7040.2|7036.2|7040.7|7036.7|7040.7|7036.7|7040.2|7036.2|0
1633556700000|2021-10-06 21:45:00|7040.8|7036.8|7041.4|7037.4|7041.6|7037.6|7040.7|7036.7|0
1633557000000|2021-10-06 21:50:00|7041.5|7037.5|7041.5|7037.5|7041.7|7037.7|7041.4|7037.4|0
1633557300000|2021-10-06 21:55:00|7041.8|7037.8|7042|7038|7042.3|7038.3|7041.6|7037.6|0
1633557600000|2021-10-06 22:00:00|7041.3|7037.3|7044.7|7040.7|7046.3|7042.3|7041.3|7037.3|0
1633557900000|2021-10-06 22:05:00|7045.1|7041.1|7044.4|7040.4|7045.2|7041.2|7043.6|7039.6|0
1633558200000|2021-10-06 22:10:00|7044.8|7040.8|7043.9|7039.9|7045.2|7041.2|7043.5|7039.5|0
1633558500000|2021-10-06 22:15:00|7044.3|7040.3|7051.7|7047.7|7052.2|7048.2|7043.9|7039.9|0
1633558800000|2021-10-06 22:20:00|7052.1|7048.1|7047.9|7043.9|7053.3|7049.3|7047.9|7043.9|0
1633559100000|2021-10-06 22:25:00|7048.3|7044.3|7048.7|7044.7|7050.1|7046.1|7047.8|7043.8|0
1633559400000|2021-10-06 22:30:00|7049.1|7045.1|7051.8|7047.8|7052.8|7048.8|7048.3|7044.3|0
1633559700000|2021-10-06 22:35:00|7051.6|7047.6|7052.4|7048.4|7054.3|7050.3|7051.6|7047.6|0
1633560000000|2021-10-06 22:40:00|7052.3|7048.3|7050.7|7046.7|7052.3|7048.3|7050.3|7046.3|0
1633560300000|2021-10-06 22:45:00|7051.1|7047.1|7050.6|7046.6|7051.5|7047.5|7049.8|7045.8|0
1633560600000|2021-10-06 22:50:00|7051|7047|7054.2|7050.2|7054.4|7050.4|7050.6|7046.6|0
1633560900000|2021-10-06 22:55:00|7053.8|7049.8|7053.7|7049.7|7054.1|7050.1|7052.1|7048.1|0
1633561200000|2021-10-06 23:00:00|7054.1|7050.1|7057.1|7053.1|7059.1|7055.1|7054.1|7050.1|0
1633561500000|2021-10-06 23:05:00|7057.5|7053.5|7057.3|7053.3|7060.2|7056.2|7056.7|7052.7|0
1633561800000|2021-10-06 23:10:00|7056.9|7052.9|7051|7047|7056.9|7052.9|7050.2|7046.2|0
1633562100000|2021-10-06 23:15:00|7051.4|7047.4|7052.4|7048.4|7054.6|7050.6|7049.6|7045.6|0
1633562400000|2021-10-06 23:20:00|7052|7048|7052.8|7048.8|7053.6|7049.6|7051.3|7047.3|0
1633562700000|2021-10-06 23:25:00|7053|7049|7052|7048|7053.2|7049.2|7051.2|7047.2|0
1633563000000|2021-10-06 23:30:00|7051.6|7047.6|7049.4|7045.4|7052.4|7048.4|7046.6|7042.6|0
1633563300000|2021-10-06 23:35:00|7049.8|7045.8|7048|7044|7051.1|7047.1|7047.6|7043.6|0
1633563600000|2021-10-06 23:40:00|7047.6|7043.6|7048.5|7044.5|7049.3|7045.3|7046.3|7042.3|0
1633563900000|2021-10-06 23:45:00|7048.1|7044.1|7048.5|7044.5|7053.4|7049.4|7047.7|7043.7|0
1633564200000|2021-10-06 23:50:00|7048.1|7044.1|7049.9|7045.9|7049.9|7045.9|7045.7|7041.7|0
1633564500000|2021-10-06 23:55:00|7050.3|7046.3|7054.7|7050.7|7054.7|7050.7|7047.5|7043.5|0
1633564800000|2021-10-07 00:00:00|7054.5|7050.5|7052.8|7049.8|7058.5|7055.3|7052|7049|141
1633565100000|2021-10-07 00:05:00|7052.3|7049.3|7055.5|7052.5|7057.3|7054.3|7049.3|7046.3|81
1633565400000|2021-10-07 00:10:00|7055.3|7052.3|7057|7054|7057.5|7054.5|7055.3|7052.3|20
1633565700000|2021-10-07 00:15:00|7058.3|7055.3|7059|7056|7060|7057|7056|7053|95
1633566000000|2021-10-07 00:20:00|7058.8|7055.8|7055.8|7052.8|7059|7056|7054.5|7051.5|51
1633566300000|2021-10-07 00:25:00|7056.8|7053.8|7059|7056|7059.3|7056.3|7056.5|7053.5|34
1633566600000|2021-10-07 00:30:00|7058.5|7055.5|7062|7059|7065|7062|7058.5|7055.5|86
1633566900000|2021-10-07 00:35:00|7062.3|7059.3|7064.5|7061.5|7067|7064|7062.3|7059.3|93
1633567200000|2021-10-07 00:40:00|7064.8|7061.8|7064|7061|7065.5|7062.5|7062|7059|40
1633567500000|2021-10-07 00:45:00|7064.3|7061.3|7066.3|7063.3|7068.3|7065.3|7064.3|7061.3|31
1633567800000|2021-10-07 00:50:00|7066|7063|7064.5|7061.5|7067.8|7064.8|7063.8|7060.8|66
1633568100000|2021-10-07 00:55:00|7064.8|7061.8|7065|7062|7066.3|7063.3|7063.5|7060.5|37
1633568400000|2021-10-07 01:00:00|7064.5|7061.5|7064|7061|7066|7063|7062|7059|128
1633568700000|2021-10-07 01:05:00|7064.3|7061.3|7062.5|7059.5|7066.3|7063.3|7062.3|7059.3|67
1633569000000|2021-10-07 01:10:00|7062.3|7059.3|7064|7061|7064|7061|7059.5|7056.5|64
1633569300000|2021-10-07 01:15:00|7064.3|7061.3|7063.8|7060.8|7066.5|7063.5|7063|7060|96
1633569600000|2021-10-07 01:20:00|7064.5|7061.5|7061|7058|7065|7062|7061|7058|39
1633569900000|2021-10-07 01:25:00|7060.8|7057.8|7064.3|7061.3|7064.5|7061.5|7059.3|7056.3|18
1633570200000|2021-10-07 01:30:00|7064|7061|7072.5|7069.5|7072.5|7069.5|7062.5|7059.5|64
1633570500000|2021-10-07 01:35:00|7072.3|7069.3|7075|7072|7075.3|7072.3|7072.3|7069.3|50
1633570800000|2021-10-07 01:40:00|7076.3|7073.3|7076.5|7073.5|7077|7074|7074.8|7071.8|48
1633571100000|2021-10-07 01:45:00|7076.3|7073.3|7074.3|7071.3|7077.3|7074.3|7073|7070|61
1633571400000|2021-10-07 01:50:00|7074.5|7071.5|7075.5|7072.5|7075.5|7072.5|7073.3|7070.3|23
1633571700000|2021-10-07 01:55:00|7075.3|7072.3|7075.8|7072.8|7078|7075|7075|7072|40
1633572000000|2021-10-07 02:00:00|7076|7073|7075.5|7072.5|7078.8|7075.8|7074|7071|43
1633572300000|2021-10-07 02:05:00|7075.8|7072.8|7076.5|7073.5|7077.5|7074.5|7075.3|7072.3|14
1633572600000|2021-10-07 02:10:00|7076.8|7073.8|7080.5|7077.5|7081|7078|7075.5|7072.5|89
1633572900000|2021-10-07 02:15:00|7080.8|7077.8|7075.3|7072.3|7081.5|7078.5|7074.8|7071.8|23
1633573200000|2021-10-07 02:20:00|7075|7072|7076.8|7073.8|7077.3|7074.3|7074.8|7071.8|18
1633573500000|2021-10-07 02:25:00|7077|7074|7077|7074|7078|7075|7076|7073|23
1633573800000|2021-10-07 02:30:00|7077.3|7074.3|7077|7074|7079|7076|7076.3|7073.3|6
1633574100000|2021-10-07 02:35:00|7077.3|7074.3|7075.8|7072.8|7077.5|7074.5|7075.3|7072.3|37
1633574400000|2021-10-07 02:40:00|7076.3|7073.3|7072.8|7069.8|7076.3|7073.3|7072.5|7069.5|80
1633574700000|2021-10-07 02:45:00|7073.3|7070.3|7074|7071|7075.5|7072.5|7072.8|7069.8|40
1633575000000|2021-10-07 02:50:00|7074.8|7071.8|7070.3|7067.3|7074.8|7071.8|7070.3|7067.3|66
1633575300000|2021-10-07 02:55:00|7070.5|7067.5|7073.5|7070.5|7074|7071|7070.3|7067.3|78
1633575600000|2021-10-07 03:00:00|7073.8|7070.8|7071|7068|7074.3|7071.3|7070.8|7067.8|37
1633575900000|2021-10-07 03:05:00|7070.8|7067.8|7069.3|7066.3|7072|7069|7069.3|7066.3|47
1633576200000|2021-10-07 03:10:00|7069.5|7066.5|7064.8|7061.8|7070|7067|7064.8|7061.8|35
1633576500000|2021-10-07 03:15:00|7065|7062|7063.3|7060.3|7065.3|7062.3|7063.3|7060.3|84
1633576800000|2021-10-07 03:20:00|7063|7060|7064.5|7061.5|7064.8|7061.8|7062.3|7059.3|72
1633577100000|2021-10-07 03:25:00|7064.8|7061.8|7064|7061|7065.3|7062.3|7063.5|7060.5|9
1633577400000|2021-10-07 03:30:00|7064.3|7061.3|7064.3|7061.3|7066.5|7063.5|7063.5|7060.5|24
1633577700000|2021-10-07 03:35:00|7064|7061|7065.5|7062.5|7066|7063|7061.8|7058.8|18
1633578000000|2021-10-07 03:40:00|7065.3|7062.3|7064|7061|7065.5|7062.5|7063.5|7060.5|7
1633578300000|2021-10-07 03:45:00|7064.3|7061.3|7065.8|7062.8|7065.8|7062.8|7063.5|7060.5|26
1633578600000|2021-10-07 03:50:00|7066|7063|7064.3|7061.3|7066|7063|7063.5|7060.5|19
1633578900000|2021-10-07 03:55:00|7064.5|7061.5|7065|7062|7065.8|7062.8|7064|7061|10
1633579200000|2021-10-07 04:00:00|7065.5|7062.5|7066.5|7063.5|7066.8|7063.8|7064.3|7061.3|21
1633579500000|2021-10-07 04:05:00|7066|7063|7066.3|7063.3|7067|7064|7065|7062|11
1633579800000|2021-10-07 04:10:00|7066.5|7063.5|7067.5|7064.5|7067.8|7064.8|7065|7062|51
1633580100000|2021-10-07 04:15:00|7066.8|7063.8|7070.8|7067.8|7070.8|7067.8|7066.8|7063.8|26
1633580400000|2021-10-07 04:20:00|7071|7068|7068.3|7065.3|7071.3|7068.3|7067|7064|16
1633580700000|2021-10-07 04:25:00|7068|7065|7066|7063|7070.5|7067.5|7066|7063|23
1633581000000|2021-10-07 04:30:00|7066.3|7063.3|7065|7062|7068.3|7065.3|7064.8|7061.8|53
1633581300000|2021-10-07 04:35:00|7064.8|7061.8|7064.8|7061.8|7065|7062|7063.3|7060.3|50
1633581600000|2021-10-07 04:40:00|7065|7062|7061.8|7058.8|7065|7062|7061.5|7058.5|43
1633581900000|2021-10-07 04:45:00|7062|7059|7059.3|7056.3|7062.5|7059.5|7058.5|7055.5|41
1633582200000|2021-10-07 04:50:00|7060|7057|7059|7056|7060|7057|7057.8|7054.8|72
1633582500000|2021-10-07 04:55:00|7058.8|7055.8|7060|7057|7060|7057|7058.3|7055.3|16
1633582800000|2021-10-07 05:00:00|7059.8|7056.8|7067.8|7064.8|7067.8|7064.8|7058|7055|52
1633583100000|2021-10-07 05:05:00|7068|7065|7063.5|7060.5|7069|7066|7063.3|7060.3|42
1633583400000|2021-10-07 05:10:00|7063.3|7060.3|7064.8|7061.8|7066.5|7063.5|7059|7056|42
1633583700000|2021-10-07 05:15:00|7065|7062|7065|7062|7066|7063|7062.5|7059.5|56
1633584000000|2021-10-07 05:20:00|7065.5|7062.5|7067.3|7064.3|7068|7065|7065|7062|59
1633584300000|2021-10-07 05:25:00|7067|7064|7069.5|7066.5|7069.5|7066.5|7065.3|7062.3|40
1633584600000|2021-10-07 05:30:00|7069.3|7066.3|7066|7063|7069.8|7066.8|7065.3|7062.3|61
1633584900000|2021-10-07 05:35:00|7066.3|7063.3|7065.8|7062.8|7069.3|7066.3|7065.8|7062.8|37
1633585200000|2021-10-07 05:40:00|7065.5|7062.5|7064|7061|7065.5|7062.5|7061.5|7058.5|54
1633585500000|2021-10-07 05:45:00|7063|7060|7065|7062|7066|7063|7062.5|7059.5|29
1633585800000|2021-10-07 05:50:00|7064.8|7061.8|7061.8|7058.8|7064.8|7061.8|7061.5|7058.5|26
1633586100000|2021-10-07 05:55:00|7062|7059|7068.8|7065.8|7069|7066|7061.5|7058.5|118
1633586400000|2021-10-07 06:00:00|7067.5|7064.5|7079.5|7077.5|7081.3|7079.3|7066.5|7063.8|397
1633586700000|2021-10-07 06:05:00|7079.8|7077.8|7086|7084|7087|7085|7079.8|7077.8|353
1633587000000|2021-10-07 06:10:00|7086.3|7084.3|7085.5|7083.5|7090.3|7088.3|7085.5|7083.5|593
1633587300000|2021-10-07 06:15:00|7085.3|7083.3|7086|7084|7087.8|7085.8|7082.8|7080.8|427
1633587600000|2021-10-07 06:20:00|7086.3|7084.3|7081.8|7079.8|7090|7088|7080.8|7078.8|477
1633587900000|2021-10-07 06:25:00|7082|7080|7081.5|7079.5|7082.3|7080.3|7079.3|7077.3|248
1633588200000|2021-10-07 06:30:00|7081|7079|7082|7080|7083.8|7081.8|7078.8|7076.8|327
1633588500000|2021-10-07 06:35:00|7081.8|7079.8|7082|7080|7086.5|7084.5|7081.8|7079.8|256
1633588800000|2021-10-07 06:40:00|7081.8|7079.8|7069.3|7067.3|7084|7082|7069.3|7067.3|725
1633589100000|2021-10-07 06:45:00|7069|7067|7064.5|7062.5|7075|7073|7064|7062|487
1633589400000|2021-10-07 06:50:00|7064.3|7062.3|7071.5|7069.5|7071.5|7069.5|7061.5|7059.5|279
1633589700000|2021-10-07 06:55:00|7071.3|7069.3|7068.5|7066.5|7072|7070|7066.8|7064.8|405
1633590000000|2021-10-07 07:00:00|7068|7067|7079.5|7078.5|7082.5|7081.5|7063.8|7062.8|2648
1633590300000|2021-10-07 07:05:00|7079|7078|7071.5|7070.5|7081.5|7080.5|7071|7070|1319
1633590600000|2021-10-07 07:10:00|7072|7071|7064|7063|7076.5|7075.5|7062.5|7061.5|1285
1633590900000|2021-10-07 07:15:00|7064.3|7063.3|7063.3|7062.3|7073|7072|7063.3|7062.3|863
1633591200000|2021-10-07 07:20:00|7064|7063|7065.5|7064.5|7069.5|7068.5|7064|7063|606
1633591500000|2021-10-07 07:25:00|7065.3|7064.3|7066|7065|7066.3|7065.3|7057.8|7056.8|898
1633591800000|2021-10-07 07:30:00|7065.5|7064.5|7066.5|7065.5|7073|7072|7065|7064|998
1633592100000|2021-10-07 07:35:00|7066|7065|7067|7066|7068.5|7067.5|7064.8|7063.8|716
1633592400000|2021-10-07 07:40:00|7066.4|7065.4|7066.4|7065.4|7068.7|7067.7|7064.4|7063.4|567
1633592700000|2021-10-07 07:45:00|7066.2|7065.2|7063.2|7062.2|7069.7|7068.7|7061.2|7060.2|619
1633593000000|2021-10-07 07:50:00|7063.7|7062.7|7055.2|7054.2|7066.7|7065.7|7055.2|7054.2|1050
1633593300000|2021-10-07 07:55:00|7055.4|7054.4|7060.9|7059.9|7063.4|7062.4|7054.4|7053.4|608
1633593600000|2021-10-07 08:00:00|7060.7|7059.7|7058.7|7057.7|7062.4|7061.4|7057.9|7056.9|656
1633593900000|2021-10-07 08:05:00|7058.9|7057.9|7057.4|7056.4|7062.2|7061.2|7056.9|7055.9|799
1633594200000|2021-10-07 08:10:00|7057.2|7056.2|7053.9|7052.9|7057.2|7056.2|7053.2|7052.2|464
1633594500000|2021-10-07 08:15:00|7053.7|7052.7|7046.4|7045.4|7054.9|7053.9|7046.2|7045.2|548
1633594800000|2021-10-07 08:20:00|7045.9|7044.9|7045.9|7044.9|7047.7|7046.7|7044.4|7043.4|344
1633595100000|2021-10-07 08:25:00|7046.2|7045.2|7047.7|7046.7|7047.9|7046.9|7041.4|7040.4|281
1633595400000|2021-10-07 08:30:00|7047.4|7046.4|7046.7|7045.7|7047.9|7046.9|7043.2|7042.2|578
1633595700000|2021-10-07 08:35:00|7046.9|7045.9|7046.9|7045.9|7051.9|7050.9|7046.9|7045.9|508
1633596000000|2021-10-07 08:40:00|7047.7|7046.7|7051.2|7050.2|7052.9|7051.9|7047.4|7046.4|371
1633596300000|2021-10-07 08:45:00|7050.7|7049.7|7051.4|7050.4|7053.9|7052.9|7049.7|7048.7|363
1633596600000|2021-10-07 08:50:00|7051.2|7050.2|7051.9|7050.9|7055.2|7054.2|7051.2|7050.2|216
1633596900000|2021-10-07 08:55:00|7052.2|7051.2|7050.7|7049.7|7053.4|7052.4|7048.7|7047.7|287
1633597200000|2021-10-07 09:00:00|7050.9|7049.9|7049.4|7048.4|7051.7|7050.7|7047.4|7046.4|250
1633597500000|2021-10-07 09:05:00|7049.7|7048.7|7050.2|7049.2|7052.2|7051.2|7048.7|7047.7|273
1633597800000|2021-10-07 09:10:00|7050.4|7049.4|7049.9|7048.9|7053.7|7052.7|7049.7|7048.7|207
1633598100000|2021-10-07 09:15:00|7049.7|7048.7|7043.7|7042.7|7052.2|7051.2|7043.2|7042.2|425
1633598400000|2021-10-07 09:20:00|7043.4|7042.4|7048.9|7047.9|7048.9|7047.9|7043.4|7042.4|315
1633598700000|2021-10-07 09:25:00|7048.2|7047.2|7048.4|7047.4|7050.4|7049.4|7046.9|7045.9|219
1633599000000|2021-10-07 09:30:00|7048.9|7047.9|7056.2|7055.2|7056.2|7055.2|7048.7|7047.7|196
1633599300000|2021-10-07 09:35:00|7055.9|7054.9|7060.7|7059.7|7061.4|7060.4|7055.9|7054.9|426
1633599600000|2021-10-07 09:40:00|7060.2|7059.2|7060.2|7059.2|7061.7|7060.7|7056.2|7055.2|210
1633599900000|2021-10-07 09:45:00|7059.9|7058.9|7060.4|7059.4|7064.2|7063.2|7059.7|7058.7|220
1633600200000|2021-10-07 09:50:00|7060.7|7059.7|7066.9|7065.9|7067.4|7066.4|7060.4|7059.4|392
1633600500000|2021-10-07 09:55:00|7066.7|7065.7|7063.7|7062.7|7067.2|7066.2|7061.7|7060.7|361
1633600800000|2021-10-07 10:00:00|7064.7|7063.7|7070.2|7069.2|7071.7|7070.7|7063.9|7062.9|550
1633601100000|2021-10-07 10:05:00|7069.7|7068.7|7068.2|7067.2|7070.7|7069.7|7068.2|7067.2|213
1633601400000|2021-10-07 10:10:00|7067.9|7066.9|7068.2|7067.2|7070.9|7069.9|7067.2|7066.2|371
1633601700000|2021-10-07 10:15:00|7067.7|7066.7|7066.9|7065.9|7068.2|7067.2|7064.4|7063.4|353
1633602000000|2021-10-07 10:20:00|7066.7|7065.7|7065.7|7064.7|7068.2|7067.2|7065.2|7064.2|387
1633602300000|2021-10-07 10:25:00|7065.9|7064.9|7062.4|7061.4|7066.2|7065.2|7062.4|7061.4|525
1633602600000|2021-10-07 10:30:00|7062.7|7061.7|7066.2|7065.2|7066.4|7065.4|7062.2|7061.2|190
1633602900000|2021-10-07 10:35:00|7066.4|7065.4|7066.9|7065.9|7070.2|7069.2|7066.2|7065.2|245
1633603200000|2021-10-07 10:40:00|7066.7|7065.7|7067.7|7066.7|7068.7|7067.7|7065.9|7064.9|179
1633603500000|2021-10-07 10:45:00|7067.9|7066.9|7068.9|7067.9|7070.9|7069.9|7067.2|7066.2|495
1633603800000|2021-10-07 10:50:00|7069.2|7068.2|7072.2|7071.2|7073.2|7072.2|7068.2|7067.2|477
1633604100000|2021-10-07 10:55:00|7071.9|7070.9|7077.2|7076.2|7077.7|7076.7|7071.7|7070.7|719
1633604400000|2021-10-07 11:00:00|7076.9|7075.9|7074.7|7073.7|7078.7|7077.7|7074.2|7073.2|613
1633604700000|2021-10-07 11:05:00|7074.9|7073.9|7076.2|7075.2|7076.9|7075.9|7074.2|7073.2|450
1633605000000|2021-10-07 11:10:00|7076.4|7075.4|7076.4|7075.4|7079.7|7078.7|7076.2|7075.2|377
1633605300000|2021-10-07 11:15:00|7076.7|7075.7|7075.7|7074.7|7080.4|7079.4|7075.2|7074.2|419
1633605600000|2021-10-07 11:20:00|7075.9|7074.9|7078.9|7077.9|7080.2|7079.2|7075.2|7074.2|320
1633605900000|2021-10-07 11:25:00|7079.2|7078.2|7079.4|7078.4|7083.4|7082.4|7078.9|7077.9|487
1633606200000|2021-10-07 11:30:00|7079.7|7078.7|7075.2|7074.2|7080.2|7079.2|7075.2|7074.2|312
1633606500000|2021-10-07 11:35:00|7075.4|7074.4|7074.2|7073.2|7077.7|7076.7|7074.2|7073.2|550
1633606800000|2021-10-07 11:40:00|7074.7|7073.7|7073.4|7072.4|7075.4|7074.4|7072.7|7071.7|435
1633607100000|2021-10-07 11:45:00|7073.7|7072.7|7073.2|7072.2|7076.7|7075.7|7073.2|7072.2|315
1633607400000|2021-10-07 11:50:00|7073.7|7072.7|7068.7|7067.7|7074.7|7073.7|7067.9|7066.9|460
1633607700000|2021-10-07 11:55:00|7068.4|7067.4|7066.2|7065.2|7068.7|7067.7|7064.9|7063.9|223
1633608000000|2021-10-07 12:00:00|7065.9|7064.9|7069.2|7068.2|7069.2|7068.2|7063.2|7062.2|521
1633608300000|2021-10-07 12:05:00|7069.4|7068.4|7066.2|7065.2|7071.2|7070.2|7066.2|7065.2|458
1633608600000|2021-10-07 12:10:00|7066.4|7065.4|7068.7|7067.7|7068.7|7067.7|7064.2|7063.2|321
1633608900000|2021-10-07 12:15:00|7068.2|7067.2|7070.9|7069.9|7071.2|7070.2|7067.7|7066.7|169
1633609200000|2021-10-07 12:20:00|7070.7|7069.7|7076.2|7075.2|7076.4|7075.4|7070.4|7069.4|313
1633609500000|2021-10-07 12:25:00|7076.4|7075.4|7074.9|7073.9|7077.7|7076.7|7074.7|7073.7|414
1633609800000|2021-10-07 12:30:00|7074.7|7073.7|7074.4|7073.4|7078.2|7077.2|7074.2|7073.2|373
1633610100000|2021-10-07 12:35:00|7074.7|7073.7|7078.2|7077.2|7078.7|7077.7|7074.7|7073.7|183
1633610400000|2021-10-07 12:40:00|7078.4|7077.4|7078.2|7077.2|7080.4|7079.4|7077.7|7076.7|197
1633610700000|2021-10-07 12:45:00|7078.4|7077.4|7076.4|7075.4|7079.4|7078.4|7075.7|7074.7|192
1633611000000|2021-10-07 12:50:00|7076.7|7075.7|7073.4|7072.4|7077.2|7076.2|7072.9|7071.9|265
1633611300000|2021-10-07 12:55:00|7073.2|7072.2|7072.7|7071.7|7075.9|7074.9|7072.2|7071.2|278
1633611600000|2021-10-07 13:00:00|7072.2|7071.2|7072.7|7071.7|7075.4|7074.4|7072.2|7071.2|306
1633611900000|2021-10-07 13:05:00|7072.4|7071.4|7071.9|7070.9|7075.2|7074.2|7071.4|7070.4|257
1633612200000|2021-10-07 13:10:00|7071.7|7070.7|7066.2|7065.2|7072.2|7071.2|7066.2|7065.2|287
1633612500000|2021-10-07 13:15:00|7066.7|7065.7|7067.2|7066.2|7068.4|7067.4|7065.4|7064.4|269
1633612800000|2021-10-07 13:20:00|7067.7|7066.7|7066.2|7065.2|7069.2|7068.2|7066.2|7065.2|335
1633613100000|2021-10-07 13:25:00|7065.9|7064.9|7065.7|7064.7|7067.7|7066.7|7064.7|7063.7|202
1633613400000|2021-10-07 13:30:00|7065.4|7064.4|7075.7|7074.7|7076.9|7075.9|7064.9|7063.9|707
1633613700000|2021-10-07 13:35:00|7075.9|7074.9|7085.7|7084.7|7085.9|7084.9|7074.9|7073.9|812
1633614000000|2021-10-07 13:40:00|7086.2|7085.2|7078.4|7077.4|7089.7|7088.7|7077.2|7076.2|977
1633614300000|2021-10-07 13:45:00|7078.7|7077.7|7081.2|7080.2|7082.9|7081.9|7078.2|7077.2|840
1633614600000|2021-10-07 13:50:00|7081.4|7080.4|7082.4|7081.4|7086.7|7085.7|7080.9|7079.9|575
1633614900000|2021-10-07 13:55:00|7082.7|7081.7|7085.2|7084.2|7087.4|7086.4|7081.7|7080.7|752
1633615200000|2021-10-07 14:00:00|7085.4|7084.4|7085.4|7084.4|7089.4|7088.4|7084.7|7083.7|816
1633615500000|2021-10-07 14:05:00|7085.7|7084.7|7081.2|7080.2|7086.4|7085.4|7080.2|7079.2|594
1633615800000|2021-10-07 14:10:00|7080.9|7079.9|7084.4|7083.4|7085.1|7084.1|7080.9|7079.9|603
1633616100000|2021-10-07 14:15:00|7084.1|7083.1|7084.9|7083.9|7089.9|7088.9|7084.1|7083.1|1074
1633616400000|2021-10-07 14:20:00|7085.6|7084.6|7087.4|7086.4|7088.4|7087.4|7085.4|7084.4|632
1633616700000|2021-10-07 14:25:00|7088.4|7087.4|7088.9|7087.9|7091.1|7090.1|7086.9|7085.9|610
1633617000000|2021-10-07 14:30:00|7088.4|7087.4|7089.9|7088.9|7090.4|7089.4|7087.9|7086.9|553
1633617300000|2021-10-07 14:35:00|7090.4|7089.4|7088.1|7087.1|7096.1|7095.1|7087.9|7086.9|886
1633617600000|2021-10-07 14:40:00|7088.4|7087.4|7087.9|7086.9|7092.4|7091.4|7087.1|7086.1|782
1633617900000|2021-10-07 14:45:00|7087.6|7086.6|7091.9|7090.9|7091.9|7090.9|7087.4|7086.4|494
1633618200000|2021-10-07 14:50:00|7092.1|7091.1|7092.1|7091.1|7093.1|7092.1|7089.9|7088.9|402
1633618500000|2021-10-07 14:55:00|7092.4|7091.4|7092.4|7091.4|7093.9|7092.9|7091.4|7090.4|445
1633618800000|2021-10-07 15:00:00|7092.1|7091.1|7091.6|7090.6|7094.1|7093.1|7089.1|7088.1|795
1633619100000|2021-10-07 15:05:00|7091.4|7090.4|7092.4|7091.4|7094.9|7093.9|7091.4|7090.4|660
1633619400000|2021-10-07 15:10:00|7092.6|7091.6|7089.1|7088.1|7093.9|7092.9|7089.1|7088.1|570
1633619700000|2021-10-07 15:15:00|7089.4|7088.4|7085.4|7084.4|7090.4|7089.4|7084.9|7083.9|637
1633620000000|2021-10-07 15:20:00|7085.1|7084.1|7087.4|7086.4|7088.9|7087.9|7084.9|7083.9|881
1633620300000|2021-10-07 15:25:00|7087.6|7086.6|7085.9|7083.9|7089.9|7088.9|7082.4|7081.4|2359
1633620600000|2021-10-07 15:30:00|7085.4|7083.4|7082.4|7080.4|7085.4|7083.4|7077.6|7075.6|6119
1633620900000|2021-10-07 15:35:00|7082.1|7080.1|7082.9|7080.9|7083.9|7081.9|7080.4|7078.4|2303
1633621200000|2021-10-07 15:40:00|7082.4|7080.4|7080.4|7078.4|7083.9|7081.9|7079.1|7077.1|836
1633621500000|2021-10-07 15:45:00|7080.9|7078.9|7077.4|7075.4|7081.1|7079.1|7077.4|7075.4|468
1633621800000|2021-10-07 15:50:00|7077.9|7075.9|7077.4|7075.4|7078.9|7076.9|7076.4|7074.4|342
1633622100000|2021-10-07 15:55:00|7077.6|7075.6|7079.4|7077.4|7079.4|7077.4|7077.4|7075.4|166
1633622400000|2021-10-07 16:00:00|7079.6|7077.6|7080.9|7078.9|7081.9|7079.9|7078.9|7076.9|307
1633622700000|2021-10-07 16:05:00|7081.1|7079.1|7079.6|7077.6|7081.4|7079.4|7078.1|7076.1|291
1633623000000|2021-10-07 16:10:00|7079.4|7077.4|7080.1|7078.1|7080.9|7078.9|7078.4|7076.4|271
1633623300000|2021-10-07 16:15:00|7079.9|7077.9|7079.9|7077.9|7080.1|7078.1|7078.4|7076.4|91
1633623600000|2021-10-07 16:20:00|7079.6|7077.6|7081.6|7079.6|7082.4|7080.4|7079.4|7077.4|156
1633623900000|2021-10-07 16:25:00|7081.4|7079.4|7079.4|7077.4|7081.6|7079.6|7079.4|7077.4|119
1633624200000|2021-10-07 16:30:00|7079.6|7077.6|7080.9|7078.9|7080.9|7078.9|7079.6|7077.6|96
1633624500000|2021-10-07 16:35:00|7080.6|7078.6|7082.9|7080.9|7082.9|7080.9|7080.4|7078.4|216
1633624800000|2021-10-07 16:40:00|7083.1|7081.1|7081.9|7079.9|7083.4|7081.4|7080.1|7078.1|337
1633625100000|2021-10-07 16:45:00|7082.1|7080.1|7080.1|7078.1|7082.4|7080.4|7079.4|7077.4|293
1633625400000|2021-10-07 16:50:00|7080.4|7078.4|7082.9|7080.9|7083.4|7081.4|7079.4|7077.4|312
1633625700000|2021-10-07 16:55:00|7083.1|7081.1|7087.6|7085.6|7087.9|7085.9|7082.6|7080.6|316
1633626000000|2021-10-07 17:00:00|7087.4|7085.4|7087.4|7085.4|7088.1|7086.1|7086.9|7084.9|193
1633626300000|2021-10-07 17:05:00|7087.1|7085.1|7087.4|7085.4|7087.9|7085.9|7086.4|7084.4|162
1633626600000|2021-10-07 17:10:00|7087.1|7085.1|7090.1|7088.1|7090.4|7088.4|7087.1|7085.1|161
1633626900000|2021-10-07 17:15:00|7089.9|7087.9|7091.4|7089.4|7091.4|7089.4|7089.9|7087.9|180
1633627200000|2021-10-07 17:20:00|7091.1|7089.1|7091.1|7089.1|7091.6|7089.6|7089.9|7087.9|165
1633627500000|2021-10-07 17:25:00|7090.9|7088.9|7093.9|7091.9|7093.9|7091.9|7090.4|7088.4|151
1633627800000|2021-10-07 17:30:00|7093.6|7091.6|7093.6|7091.6|7094.9|7092.9|7093.1|7091.1|197
1633628100000|2021-10-07 17:35:00|7093.4|7091.4|7094.4|7092.4|7094.9|7092.9|7092.9|7090.9|104
1633628400000|2021-10-07 17:40:00|7094.1|7092.1|7095.1|7093.1|7095.6|7093.6|7094.1|7092.1|122
1633628700000|2021-10-07 17:45:00|7095.4|7093.4|7093.4|7091.4|7095.4|7093.4|7092.9|7090.9|128
1633629000000|2021-10-07 17:50:00|7093.1|7091.1|7093.9|7091.9|7093.9|7091.9|7091.4|7089.4|96
1633629300000|2021-10-07 17:55:00|7094.1|7092.1|7091.9|7089.9|7094.4|7092.4|7091.9|7089.9|128
1633629600000|2021-10-07 18:00:00|7092.4|7090.4|7087.1|7085.1|7092.4|7090.4|7085.1|7083.1|229
1633629900000|2021-10-07 18:05:00|7087.4|7085.4|7089.6|7087.6|7090.1|7088.1|7087.4|7085.4|111
1633630200000|2021-10-07 18:10:00|7089.4|7087.4|7091.4|7089.4|7091.6|7089.6|7088.9|7086.9|124
1633630500000|2021-10-07 18:15:00|7091.1|7089.1|7090.4|7088.4|7091.4|7089.4|7089.9|7087.9|105
1633630800000|2021-10-07 18:20:00|7090.1|7088.1|7089.1|7087.1|7090.6|7088.6|7088.4|7086.4|136
1633631100000|2021-10-07 18:25:00|7088.9|7086.9|7088.1|7086.1|7089.4|7087.4|7087.9|7085.9|123
1633631400000|2021-10-07 18:30:00|7088.4|7086.4|7087.4|7085.4|7089.1|7087.1|7086.1|7084.1|124
1633631700000|2021-10-07 18:35:00|7087.6|7085.6|7083.9|7081.9|7088.1|7086.1|7082.9|7080.9|188
1633632000000|2021-10-07 18:40:00|7083.6|7081.6|7080.1|7078.1|7083.9|7081.9|7079.4|7077.4|370
1633632300000|2021-10-07 18:45:00|7080.4|7078.4|7078.4|7076.4|7080.4|7078.4|7077.4|7075.4|263
1633632600000|2021-10-07 18:50:00|7077.9|7075.9|7076.6|7074.6|7078.9|7076.9|7073.9|7071.9|197
1633632900000|2021-10-07 18:55:00|7076.4|7074.4|7076.1|7074.1|7078.1|7076.1|7075.4|7073.4|131
1633633200000|2021-10-07 19:00:00|7075.9|7073.9|7076.1|7074.1|7076.1|7074.1|7073.4|7071.4|258
1633633500000|2021-10-07 19:05:00|7076.4|7074.4|7083.1|7081.1|7083.1|7081.1|7076.1|7074.1|161
1633633800000|2021-10-07 19:10:00|7082.9|7080.9|7080.4|7078.4|7082.9|7080.9|7078.9|7076.9|205
1633634100000|2021-10-07 19:15:00|7080.1|7078.1|7083.9|7081.9|7086.4|7084.4|7079.9|7077.9|291
1633634400000|2021-10-07 19:20:00|7083.6|7081.6|7083.1|7081.1|7085.9|7083.9|7082.4|7080.4|177
1633634700000|2021-10-07 19:25:00|7082.9|7080.9|7079.9|7077.9|7083.1|7081.1|7078.4|7076.4|226
1633635000000|2021-10-07 19:30:00|7079.6|7077.6|7080.1|7078.1|7081.1|7079.1|7076.4|7074.4|307
1633635300000|2021-10-07 19:35:00|7079.6|7077.6|7075.6|7073.6|7081.1|7079.1|7075.4|7073.4|181
1633635600000|2021-10-07 19:40:00|7076.1|7074.1|7073.1|7071.1|7078.9|7076.9|7073.1|7071.1|182
1633635900000|2021-10-07 19:45:00|7072.9|7070.9|7074.4|7072.4|7075.6|7073.6|7071.6|7069.6|432
1633636200000|2021-10-07 19:50:00|7073.9|7071.9|7078.4|7076.4|7078.4|7076.4|7070.9|7068.9|805
1633636500000|2021-10-07 19:55:00|7078.1|7076.1|7078|7074|7078.1|7076.1|7071.4|7069.4|665
1633636800000|2021-10-07 20:00:00|7078.3|7074.3|7080.8|7076.8|7081.8|7077.8|7076.9|7072.9|0
1633637100000|2021-10-07 20:05:00|7080.4|7076.4|7077.9|7073.9|7081.5|7077.5|7077.3|7073.3|0
1633637400000|2021-10-07 20:10:00|7078.2|7074.2|7078|7074|7080.6|7076.6|7077.9|7073.9|0
1633637700000|2021-10-07 20:15:00|7077.7|7073.7|7079.9|7075.9|7080.3|7076.3|7077.3|7073.3|0
1633638000000|2021-10-07 20:20:00|7079.6|7075.6|7079.2|7075.2|7080.6|7076.6|7079.2|7075.2|0
1633638300000|2021-10-07 20:25:00|7079.6|7075.6|7081.8|7077.8|7083.2|7079.2|7079.2|7075.2|0
1633638600000|2021-10-07 20:30:00|7082.1|7078.1|7082.2|7078.2|7082.2|7078.2|7080.5|7076.5|0
1633638900000|2021-10-07 20:35:00|7081.8|7077.8|7082.5|7078.5|7082.5|7078.5|7081.5|7077.5|0
1633639200000|2021-10-07 20:40:00|7082.2|7078.2|7082.3|7078.3|7084|7080|7082.2|7078.2|0
1633639500000|2021-10-07 20:45:00|7082|7078|7076.1|7072.1|7082.3|7078.3|7075.8|7071.8|0
1633639800000|2021-10-07 20:50:00|7075.8|7071.8|7079.1|7075.1|7079.6|7075.6|7075.8|7071.8|0
1633640100000|2021-10-07 20:55:00|7078.9|7074.9|7077.7|7073.7|7079.1|7075.1|7077.5|7073.5|0
1633640400000|2021-10-07 21:00:00|7077.8|7073.8|7078.7|7074.7|7078.7|7074.7|7077.8|7073.8|0
1633640700000|2021-10-07 21:05:00|7078.9|7074.9|7079.5|7075.5|7079.6|7075.6|7078.9|7074.9|0
1633641000000|2021-10-07 21:10:00|7079.4|7075.4|7081.7|7077.7|7081.7|7077.7|7079.4|7075.4|0
1633641300000|2021-10-07 21:15:00|7081.8|7077.8|7081.2|7077.2|7081.8|7077.8|7081.1|7077.1|0
1633641600000|2021-10-07 21:20:00|7081.3|7077.3|7081.6|7077.6|7082.1|7078.1|7081.2|7077.2|0
1633641900000|2021-10-07 21:25:00|7081.3|7077.3|7081.4|7077.4|7081.5|7077.5|7081.3|7077.3|0
1633642200000|2021-10-07 21:30:00|7081.2|7077.2|7081.6|7077.6|7081.6|7077.6|7081.2|7077.2|0
1633642500000|2021-10-07 21:35:00|7081.7|7077.7|7081.8|7077.8|7081.8|7077.8|7081.7|7077.7|0
1633643100000|2021-10-07 21:45:00|7081.7|7077.7|7081.5|7077.5|7081.7|7077.7|7081.5|7077.5|0
1633643400000|2021-10-07 21:50:00|7081.2|7077.2|7081.6|7077.6|7081.6|7077.6|7080.8|7076.8|0
1633643700000|2021-10-07 21:55:00|7081.7|7077.7|7081.8|7077.8|7081.8|7077.8|7081.4|7077.4|0
1633644000000|2021-10-07 22:00:00|7081.6|7077.6|7083.3|7079.3|7085.1|7081.1|7080.2|7076.2|0
1633644300000|2021-10-07 22:05:00|7083.5|7079.5|7084|7080|7084.7|7080.7|7082.3|7078.3|0
1633644600000|2021-10-07 22:10:00|7084.3|7080.3|7082.8|7078.8|7084.7|7080.7|7082.1|7078.1|0
1633644900000|2021-10-07 22:15:00|7082.6|7078.6|7082.7|7078.7|7083.3|7079.3|7080.6|7076.6|0
1633645200000|2021-10-07 22:20:00|7083|7079|7082.6|7078.6|7083.7|7079.7|7081.5|7077.5|0
1633645500000|2021-10-07 22:25:00|7082.8|7078.8|7082.9|7078.9|7083.6|7079.6|7081.9|7077.9|0
1633645800000|2021-10-07 22:30:00|7082.6|7078.6|7081.6|7077.6|7083.3|7079.3|7081.2|7077.2|0
1633646100000|2021-10-07 22:35:00|7081.4|7077.4|7083.2|7079.2|7083.5|7079.5|7081.2|7077.2|0
1633646400000|2021-10-07 22:40:00|7083.4|7079.4|7082.6|7078.6|7083.8|7079.8|7082.5|7078.5|0
1633646700000|2021-10-07 22:45:00|7082.5|7078.5|7084.8|7080.8|7084.8|7080.8|7082.1|7078.1|0
1633647000000|2021-10-07 22:50:00|7085|7081|7084.6|7080.6|7086.6|7082.6|7084.3|7080.3|0
1633647300000|2021-10-07 22:55:00|7084.8|7080.8|7087|7083|7087.3|7083.3|7084.6|7080.6|0
1633647600000|2021-10-07 23:00:00|7087.3|7083.3|7088.6|7084.6|7089.7|7085.7|7087.3|7083.3|0
1633647900000|2021-10-07 23:05:00|7089|7085|7086.6|7082.6|7090|7086|7086.3|7082.3|0
1633648200000|2021-10-07 23:10:00|7086.4|7082.4|7085.4|7081.4|7086.9|7082.9|7084.3|7080.3|0
1633648500000|2021-10-07 23:15:00|7085|7081|7083.7|7079.7|7085.1|7081.1|7083|7079|0
1633648800000|2021-10-07 23:20:00|7083.4|7079.4|7085.5|7081.5|7086|7082|7082.7|7078.7|0
1633649100000|2021-10-07 23:25:00|7085.3|7081.3|7089.3|7085.3|7089.7|7085.7|7085.3|7081.3|0
1633649400000|2021-10-07 23:30:00|7089.7|7085.7|7087.9|7083.9|7089.7|7085.7|7086.9|7082.9|0
1633649700000|2021-10-07 23:35:00|7088.1|7084.1|7087.8|7083.8|7089.2|7085.2|7087.8|7083.8|0
1633650000000|2021-10-07 23:40:00|7088.2|7084.2|7087.7|7083.7|7088.5|7084.5|7087.2|7083.2|0
1633650300000|2021-10-07 23:45:00|7087.8|7083.8|7091.1|7087.1|7091.4|7087.4|7086.8|7082.8|0
1633650600000|2021-10-07 23:50:00|7090.7|7086.7|7091.2|7087.2|7094.2|7090.2|7090.7|7086.7|0
1633650900000|2021-10-07 23:55:00|7091.3|7087.3|7095.5|7091.5|7095.5|7091.5|7090.8|7086.8|0
1633651200000|2021-10-08 00:00:00|7095.2|7091.2|7080.6|7077.6|7095.5|7091.5|7079.4|7076.4|186
1633651500000|2021-10-08 00:05:00|7080.4|7077.4|7071.9|7068.9|7080.6|7077.6|7071.9|7068.9|80
1633651800000|2021-10-08 00:10:00|7071.6|7068.6|7071.9|7068.9|7074.6|7071.6|7069.6|7066.6|39
1633652100000|2021-10-08 00:15:00|7072.6|7069.6|7065.9|7062.9|7073.9|7070.9|7063.9|7060.9|111
1633652400000|2021-10-08 00:20:00|7065.6|7062.6|7067.6|7064.6|7067.6|7064.6|7063.4|7060.4|27
1633652700000|2021-10-08 00:25:00|7068.1|7065.1|7070.9|7067.9|7072.1|7069.1|7068.1|7065.1|27
1633653000000|2021-10-08 00:30:00|7071.1|7068.1|7071.4|7068.4|7072.1|7069.1|7070.6|7067.6|22
1633653300000|2021-10-08 00:35:00|7071.1|7068.1|7075.4|7072.4|7075.6|7072.6|7067.6|7064.6|26
1633653600000|2021-10-08 00:40:00|7075.6|7072.6|7078.6|7075.6|7079.9|7076.9|7075.6|7072.6|18
1633653900000|2021-10-08 00:45:00|7077.9|7074.9|7081.1|7078.1|7081.1|7078.1|7076.6|7073.6|9
1633654200000|2021-10-08 00:50:00|7081.4|7078.4|7082.9|7079.9|7084.1|7081.1|7080.4|7077.4|48
1633654500000|2021-10-08 00:55:00|7082.6|7079.6|7083.4|7080.4|7084.6|7081.6|7082.1|7079.1|12
1633654800000|2021-10-08 01:00:00|7082.9|7079.9|7084.6|7081.6|7085.4|7082.4|7082.9|7079.9|22
1633655100000|2021-10-08 01:05:00|7084.9|7081.9|7084.4|7081.4|7085.6|7082.6|7082.6|7079.6|49
1633655400000|2021-10-08 01:10:00|7085.1|7082.1|7085.6|7082.6|7086.6|7083.6|7084.1|7081.1|68
1633655700000|2021-10-08 01:15:00|7085.9|7082.9|7086.6|7083.6|7090.1|7087.1|7084.9|7081.9|50
1633656000000|2021-10-08 01:20:00|7086.9|7083.9|7087.4|7084.4|7089.6|7086.6|7084.9|7081.9|45
1633656300000|2021-10-08 01:25:00|7086.9|7083.9|7089.1|7086.1|7089.6|7086.6|7086.1|7083.1|102
1633656600000|2021-10-08 01:30:00|7089.6|7086.6|7090.4|7087.4|7091.6|7088.6|7087.6|7084.6|122
1633656900000|2021-10-08 01:35:00|7090.1|7087.1|7092.6|7089.6|7092.6|7089.6|7087.1|7084.1|74
1633657200000|2021-10-08 01:40:00|7092.4|7089.4|7092.1|7089.1|7093.1|7090.1|7090.9|7087.9|59
1633657500000|2021-10-08 01:45:00|7092.4|7089.4|7094.1|7091.1|7096.1|7093.1|7091.6|7088.6|59
1633657800000|2021-10-08 01:50:00|7094.4|7091.4|7093.1|7090.1|7095.1|7092.1|7091.9|7088.9|84
1633658100000|2021-10-08 01:55:00|7093.6|7090.6|7090.4|7087.4|7093.6|7090.6|7088.6|7085.6|23
1633658400000|2021-10-08 02:00:00|7090.6|7087.6|7091.6|7088.6|7093.6|7090.6|7089.6|7086.6|27
1633658700000|2021-10-08 02:05:00|7090.9|7087.9|7093.6|7090.6|7093.6|7090.6|7089.4|7086.4|12
1633659000000|2021-10-08 02:10:00|7093.4|7090.4|7094.4|7091.4|7095.6|7092.6|7093.4|7090.4|50
1633659300000|2021-10-08 02:15:00|7094.6|7091.6|7091.1|7088.1|7096.1|7093.1|7091.1|7088.1|21
1633659600000|2021-10-08 02:20:00|7090.9|7087.9|7088.6|7085.6|7092.4|7089.4|7088.1|7085.1|5
1633659900000|2021-10-08 02:25:00|7088.4|7085.4|7092.4|7089.4|7092.4|7089.4|7087.9|7084.9|8
1633660200000|2021-10-08 02:30:00|7092.9|7089.9|7094.9|7091.9|7096.1|7093.1|7092.9|7089.9|15
1633660500000|2021-10-08 02:35:00|7095.1|7092.1|7093.4|7090.4|7096.1|7093.1|7093.4|7090.4|15
1633660800000|2021-10-08 02:40:00|7093.6|7090.6|7092.4|7089.4|7094.9|7091.9|7091.6|7088.6|7
1633661100000|2021-10-08 02:45:00|7092.1|7089.1|7091.9|7088.9|7094.4|7091.4|7091.6|7088.6|8
1633661400000|2021-10-08 02:50:00|7092.1|7089.1|7092.9|7089.9|7093.6|7090.6|7091.9|7088.9|12
1633661700000|2021-10-08 02:55:00|7093.1|7090.1|7093.9|7090.9|7094.6|7091.6|7091.4|7088.4|6
1633662000000|2021-10-08 03:00:00|7093.6|7090.6|7092.4|7089.4|7094.4|7091.4|7091.6|7088.6|6
1633662300000|2021-10-08 03:05:00|7092.6|7089.6|7092.4|7089.4|7094.1|7091.1|7092.1|7089.1|3
1633662600000|2021-10-08 03:10:00|7092.1|7089.1|7092.1|7089.1|7092.6|7089.6|7090.9|7087.9|7
1633662900000|2021-10-08 03:15:00|7092.4|7089.4|7089.4|7086.4|7093.4|7090.4|7087.9|7084.9|19
1633663200000|2021-10-08 03:20:00|7088.9|7085.9|7085.9|7082.9|7089.4|7086.4|7084.4|7081.4|26
1633663500000|2021-10-08 03:25:00|7086.1|7083.1|7084.9|7081.9|7086.9|7083.9|7084.4|7081.4|21
1633663800000|2021-10-08 03:30:00|7085.1|7082.1|7086.6|7083.6|7087.9|7084.9|7084.9|7081.9|13
1633664100000|2021-10-08 03:35:00|7086.9|7083.9|7086.4|7083.4|7087.4|7084.4|7086.1|7083.1|20
1633664400000|2021-10-08 03:40:00|7086.6|7083.6|7086.4|7083.4|7086.9|7083.9|7085.6|7082.6|6
1633664700000|2021-10-08 03:45:00|7086.1|7083.1|7083.4|7080.4|7086.6|7083.6|7082.9|7079.9|20
1633665000000|2021-10-08 03:50:00|7083.6|7080.6|7082.6|7079.6|7084.9|7081.9|7082.4|7079.4|5
1633665300000|2021-10-08 03:55:00|7082.9|7079.9|7083.9|7080.9|7084.1|7081.1|7081.1|7078.1|12
1633665600000|2021-10-08 04:00:00|7083.6|7080.6|7082.1|7079.1|7084.4|7081.4|7081.6|7078.6|20
1633665900000|2021-10-08 04:05:00|7081.6|7078.6|7083.6|7080.6|7084.1|7081.1|7081.1|7078.1|14
1633666200000|2021-10-08 04:10:00|7083.9|7080.9|7084.4|7081.4|7084.6|7081.6|7082.1|7079.1|7
1633666500000|2021-10-08 04:15:00|7084.1|7081.1|7084.9|7081.9|7085.4|7082.4|7084.1|7081.1|8
1633666800000|2021-10-08 04:20:00|7084.6|7081.6|7083.6|7080.6|7085.1|7082.1|7082.9|7079.9|17
1633667100000|2021-10-08 04:25:00|7083.4|7080.4|7083.1|7080.1|7083.9|7080.9|7082.9|7079.9|2
1633667400000|2021-10-08 04:30:00|7083.4|7080.4|7084.9|7081.9|7085.4|7082.4|7083.1|7080.1|4
1633667700000|2021-10-08 04:35:00|7085.1|7082.1|7084.4|7081.4|7085.4|7082.4|7084.1|7081.1|10
1633668000000|2021-10-08 04:40:00|7084.1|7081.1|7084.9|7081.9|7085.6|7082.6|7083.9|7080.9|7
1633668300000|2021-10-08 04:45:00|7085.1|7082.1|7083.9|7080.9|7085.4|7082.4|7083.6|7080.6|1
1633668600000|2021-10-08 04:50:00|7083.6|7080.6|7082.6|7079.6|7084.4|7081.4|7082.4|7079.4|3
1633668900000|2021-10-08 04:55:00|7082.4|7079.4|7081.1|7078.1|7082.6|7079.6|7080.4|7077.4|18
1633669200000|2021-10-08 05:00:00|7080.6|7077.6|7086.1|7083.1|7086.4|7083.4|7080.6|7077.6|44
1633669500000|2021-10-08 05:05:00|7085.6|7082.6|7082.4|7079.4|7085.6|7082.6|7078.6|7075.6|57
1633669800000|2021-10-08 05:10:00|7082.6|7079.6|7079.6|7076.6|7082.6|7079.6|7077.4|7074.4|26
1633670100000|2021-10-08 05:15:00|7079.4|7076.4|7080.6|7077.6|7080.6|7077.6|7077.6|7074.6|27
1633670400000|2021-10-08 05:20:00|7080.9|7077.9|7078.9|7075.9|7081.4|7078.4|7077.9|7074.9|28
1633670700000|2021-10-08 05:25:00|7078.6|7075.6|7079.1|7076.1|7081.1|7078.1|7077.4|7074.4|16
1633671000000|2021-10-08 05:30:00|7079.4|7076.4|7081.4|7078.4|7082.1|7079.1|7079.1|7076.1|24
1633671300000|2021-10-08 05:35:00|7081.1|7078.1|7081.4|7078.4|7081.9|7078.9|7079.6|7076.6|18
1633671600000|2021-10-08 05:40:00|7081.6|7078.6|7084.1|7081.1|7085.6|7082.6|7081.1|7078.1|22
1633671900000|2021-10-08 05:45:00|7083.9|7080.9|7084.4|7081.4|7085.4|7082.4|7082.6|7079.6|22
1633672200000|2021-10-08 05:50:00|7084.1|7081.1|7080.9|7077.9|7084.1|7081.1|7080.4|7077.4|46
1633672500000|2021-10-08 05:55:00|7080.6|7077.6|7078.9|7075.9|7084.6|7081.6|7078.6|7075.6|68
1633672800000|2021-10-08 06:00:00|7079.1|7076.1|7081.6|7079.6|7084.1|7082.1|7078.4|7076.1|116
1633673100000|2021-10-08 06:05:00|7082.1|7080.1|7081.6|7079.6|7086.1|7084.1|7081.4|7079.4|147
1633673400000|2021-10-08 06:10:00|7081.4|7079.4|7085.9|7083.9|7086.9|7084.9|7077.4|7075.4|223
1633673700000|2021-10-08 06:15:00|7085.6|7083.6|7083.9|7081.9|7086.4|7084.4|7083.9|7081.9|83
1633674000000|2021-10-08 06:20:00|7083.6|7081.6|7082.6|7080.6|7083.6|7081.6|7081.4|7079.4|53
1633674300000|2021-10-08 06:25:00|7082.4|7080.4|7081.6|7079.6|7082.9|7080.9|7079.9|7077.9|128
1633674600000|2021-10-08 06:30:00|7081.4|7079.4|7083.1|7081.1|7084.1|7082.1|7081.1|7079.1|70
1633674900000|2021-10-08 06:35:00|7083.6|7081.6|7080.9|7078.9|7083.6|7081.6|7079.1|7077.1|100
1633675200000|2021-10-08 06:40:00|7080.4|7078.4|7088.6|7086.6|7088.9|7086.9|7079.6|7077.6|357
1633675500000|2021-10-08 06:45:00|7088.1|7086.1|7085.6|7083.6|7089.4|7087.4|7085.4|7083.4|149
1633675800000|2021-10-08 06:50:00|7084.1|7082.1|7084.6|7082.6|7085.9|7083.9|7083.1|7081.1|92
1633676100000|2021-10-08 06:55:00|7085.1|7083.1|7093.9|7091.9|7094.4|7092.4|7084.1|7082.1|378
1633676400000|2021-10-08 07:00:00|7093.4|7092.4|7099.1|7098.1|7101.9|7100.9|7090.4|7089.4|2539
1633676700000|2021-10-08 07:05:00|7098.9|7097.9|7099.6|7098.6|7103.6|7102.6|7097.6|7096.6|707
1633677000000|2021-10-08 07:10:00|7100.4|7099.4|7096.6|7095.6|7102.1|7101.1|7094.9|7093.9|660
1633677300000|2021-10-08 07:15:00|7096.4|7095.4|7089.9|7088.9|7097.6|7096.6|7087.4|7086.4|689
1633677600000|2021-10-08 07:20:00|7090.1|7089.1|7087.4|7086.4|7090.9|7089.9|7086.4|7085.4|624
1633677900000|2021-10-08 07:25:00|7087.6|7086.6|7085.6|7084.6|7090.4|7089.4|7083.6|7082.6|876
1633678200000|2021-10-08 07:30:00|7085.4|7084.4|7078.9|7077.9|7085.4|7084.4|7077.4|7076.4|907
1633678500000|2021-10-08 07:35:00|7079.1|7078.1|7085.4|7084.4|7085.9|7084.9|7076.4|7075.4|469
1633678800000|2021-10-08 07:40:00|7086.3|7085.3|7091|7090|7092|7091|7085.8|7084.8|386
1633679100000|2021-10-08 07:45:00|7090.5|7089.5|7089.8|7088.8|7091.8|7090.8|7088.8|7087.8|417
1633679400000|2021-10-08 07:50:00|7090|7089|7085|7084|7091.3|7090.3|7084.8|7083.8|431
1633679700000|2021-10-08 07:55:00|7085.3|7084.3|7083.8|7082.8|7086.3|7085.3|7083.8|7082.8|234
1633680000000|2021-10-08 08:00:00|7083.3|7082.3|7080.8|7079.8|7086.8|7085.8|7080.8|7079.8|430
1633680300000|2021-10-08 08:05:00|7081.3|7080.3|7085|7084|7089|7088|7081.3|7080.3|295
1633680600000|2021-10-08 08:10:00|7085.5|7084.5|7080|7079|7086.8|7085.8|7079.8|7078.8|287
1633680900000|2021-10-08 08:15:00|7079.8|7078.8|7080.8|7079.8|7083.3|7082.3|7079|7078|486
1633681200000|2021-10-08 08:20:00|7080.5|7079.5|7084.3|7083.3|7087|7086|7080.3|7079.3|196
1633681500000|2021-10-08 08:25:00|7084|7083|7082|7081|7084.8|7083.8|7080.3|7079.3|207
1633681800000|2021-10-08 08:30:00|7081.8|7080.8|7080|7079|7082.8|7081.8|7079.8|7078.8|269
1633682100000|2021-10-08 08:35:00|7080.3|7079.3|7080.3|7079.3|7081|7080|7078.8|7077.8|225
1633682400000|2021-10-08 08:40:00|7080.5|7079.5|7083.5|7082.5|7083.8|7082.8|7080.3|7079.3|282
1633682700000|2021-10-08 08:45:00|7083.3|7082.3|7085.3|7084.3|7086.3|7085.3|7083.3|7082.3|328
1633683000000|2021-10-08 08:50:00|7085.5|7084.5|7082.3|7081.3|7086|7085|7080|7079|533
1633683300000|2021-10-08 08:55:00|7083|7082|7084.3|7083.3|7085.3|7084.3|7082.3|7081.3|366
1633683600000|2021-10-08 09:00:00|7084.8|7083.8|7082.5|7081.5|7085.3|7084.3|7081.8|7080.8|359
1633683900000|2021-10-08 09:05:00|7082.3|7081.3|7076.5|7075.5|7083.8|7082.8|7076.3|7075.3|534
1633684200000|2021-10-08 09:10:00|7076.3|7075.3|7073.8|7072.8|7076.8|7075.8|7073.8|7072.8|364
1633684500000|2021-10-08 09:15:00|7074|7073|7074.5|7073.5|7075.3|7074.3|7073.3|7072.3|296
1633684800000|2021-10-08 09:20:00|7074.8|7073.8|7075.5|7074.5|7077.3|7076.3|7074|7073|330
1633685100000|2021-10-08 09:25:00|7075.3|7074.3|7079.3|7078.3|7079.5|7078.5|7075.3|7074.3|304
1633685400000|2021-10-08 09:30:00|7079.5|7078.5|7078|7077|7079.5|7078.5|7075.5|7074.5|340
1633685700000|2021-10-08 09:35:00|7078.3|7077.3|7078.3|7077.3|7081.3|7080.3|7077.3|7076.3|498
1633686000000|2021-10-08 09:40:00|7078.8|7077.8|7083|7082|7083.5|7082.5|7077.8|7076.8|284
1633686300000|2021-10-08 09:45:00|7082.8|7081.8|7081|7080|7083.5|7082.5|7080|7079|258
1633686600000|2021-10-08 09:50:00|7080.8|7079.8|7083.8|7082.8|7083.8|7082.8|7080.5|7079.5|246
1633686900000|2021-10-08 09:55:00|7083.5|7082.5|7085.8|7084.8|7086.8|7085.8|7082.3|7081.3|628
1633687200000|2021-10-08 10:00:00|7085.5|7084.5|7086.8|7085.8|7087.8|7086.8|7082.8|7081.8|472
1633687500000|2021-10-08 10:05:00|7086.5|7085.5|7086.8|7085.8|7088.3|7087.3|7085.8|7084.8|309
1633687800000|2021-10-08 10:10:00|7087|7086|7087|7086|7088.8|7087.8|7086.5|7085.5|273
1633688100000|2021-10-08 10:15:00|7087.3|7086.3|7087.3|7086.3|7087.3|7086.3|7085.3|7084.3|237
1633688400000|2021-10-08 10:20:00|7087|7086|7081.3|7080.3|7087|7086|7081|7080|381
1633688700000|2021-10-08 10:25:00|7081.5|7080.5|7087.3|7086.3|7087.3|7086.3|7080.8|7079.8|259
1633689000000|2021-10-08 10:30:00|7087|7086|7088.3|7087.3|7089|7088|7086.3|7085.3|163
1633689300000|2021-10-08 10:35:00|7088|7087|7086.3|7085.3|7088.3|7087.3|7084.8|7083.8|177
1633689600000|2021-10-08 10:40:00|7086.5|7085.5|7084.5|7083.5|7088|7087|7084.3|7083.3|238
1633689900000|2021-10-08 10:45:00|7084.8|7083.8|7079.8|7078.8|7084.8|7083.8|7079.8|7078.8|393
1633690200000|2021-10-08 10:50:00|7079.5|7078.5|7079.5|7078.5|7081.8|7080.8|7078.8|7077.8|208
1633690500000|2021-10-08 10:55:00|7079.8|7078.8|7077|7076|7080|7079|7076|7075|772
1633690800000|2021-10-08 11:00:00|7077.3|7076.3|7083.5|7082.5|7084.5|7083.5|7077.3|7076.3|753
1633691100000|2021-10-08 11:05:00|7083.8|7082.8|7082.3|7081.3|7085|7084|7079.8|7078.8|172
1633691400000|2021-10-08 11:10:00|7081.8|7080.8|7079.5|7078.5|7082.3|7081.3|7078.8|7077.8|169
1633691700000|2021-10-08 11:15:00|7079.8|7078.8|7083|7082|7083.3|7082.3|7078.5|7077.5|128
1633692000000|2021-10-08 11:20:00|7082.8|7081.8|7082.3|7081.3|7083.5|7082.5|7081.8|7080.8|194
1633692300000|2021-10-08 11:25:00|7082|7081|7083.3|7082.3|7083.8|7082.8|7081.3|7080.3|175
1633692600000|2021-10-08 11:30:00|7083.8|7082.8|7079.8|7078.8|7084.5|7083.5|7079.3|7078.3|414
1633692900000|2021-10-08 11:35:00|7080|7079|7080.3|7079.3|7081.3|7080.3|7078.8|7077.8|150
1633693200000|2021-10-08 11:40:00|7079.4|7078.4|7079.9|7078.9|7080.9|7079.9|7079.1|7078.1|98
1633693500000|2021-10-08 11:45:00|7079.4|7078.4|7081.4|7080.4|7081.4|7080.4|7078.4|7077.4|150
1633693800000|2021-10-08 11:50:00|7081.6|7080.6|7082.1|7081.1|7083.6|7082.6|7081.4|7080.4|170
1633694100000|2021-10-08 11:55:00|7081.9|7080.9|7082.9|7081.9|7083.4|7082.4|7081.4|7080.4|153
1633694400000|2021-10-08 12:00:00|7083.1|7082.1|7083.9|7082.9|7085.4|7084.4|7082.6|7081.6|189
1633694700000|2021-10-08 12:05:00|7084.4|7083.4|7086.1|7085.1|7086.4|7085.4|7083.4|7082.4|213
1633695000000|2021-10-08 12:10:00|7085.9|7084.9|7082.4|7081.4|7086.4|7085.4|7081.4|7080.4|194
1633695300000|2021-10-08 12:15:00|7082.9|7081.9|7082.9|7081.9|7083.6|7082.6|7081.9|7080.9|159
1633695600000|2021-10-08 12:20:00|7082.6|7081.6|7083.9|7082.9|7084.4|7083.4|7081.4|7080.4|191
1633695900000|2021-10-08 12:25:00|7083.4|7082.4|7084.6|7083.6|7085.1|7084.1|7081.4|7080.4|330
1633696200000|2021-10-08 12:30:00|7084.4|7083.4|7078.6|7077.6|7084.4|7083.4|7070.9|7069.9|1124
1633696500000|2021-10-08 12:35:00|7077.6|7076.6|7090.1|7089.1|7092.6|7091.6|7076.4|7075.4|957
1633696800000|2021-10-08 12:40:00|7089.9|7088.9|7086.4|7085.4|7093.9|7092.9|7084.6|7083.6|483
1633697100000|2021-10-08 12:45:00|7086.9|7085.9|7079.1|7078.1|7087.9|7086.9|7077.6|7076.6|334
1633697400000|2021-10-08 12:50:00|7079.6|7078.6|7083.9|7082.9|7084.1|7083.1|7077.9|7076.9|247
1633697700000|2021-10-08 12:55:00|7083.6|7082.6|7091.1|7090.1|7091.4|7090.4|7083.4|7082.4|344
1633698000000|2021-10-08 13:00:00|7090.9|7089.9|7097.1|7096.1|7097.1|7096.1|7089.9|7088.9|343
1633698300000|2021-10-08 13:05:00|7096.9|7095.9|7095.4|7094.4|7098.4|7097.4|7092.9|7091.9|540
1633698600000|2021-10-08 13:10:00|7095.9|7094.9|7095.9|7094.9|7098.4|7097.4|7093.9|7092.9|308
1633698900000|2021-10-08 13:15:00|7096.1|7095.1|7098.9|7097.9|7098.9|7097.9|7095.4|7094.4|419
1633699200000|2021-10-08 13:20:00|7098.6|7097.6|7100.4|7099.4|7101.6|7100.6|7097.4|7096.4|376
1633699500000|2021-10-08 13:25:00|7099.6|7098.6|7099.1|7098.1|7100.9|7099.9|7098.1|7097.1|276
1633699800000|2021-10-08 13:30:00|7099.4|7098.4|7100.6|7099.6|7107.1|7106.1|7099.4|7098.4|1169
1633700100000|2021-10-08 13:35:00|7100.9|7099.9|7104.6|7103.6|7105.1|7104.1|7098.4|7097.4|929
1633700400000|2021-10-08 13:40:00|7104.9|7103.9|7100.4|7099.4|7106.4|7105.4|7099.9|7098.9|976
1633700700000|2021-10-08 13:45:00|7100.6|7099.6|7105.1|7104.1|7105.9|7104.9|7100.1|7099.1|812
1633701000000|2021-10-08 13:50:00|7104.9|7103.9|7100.9|7099.9|7105.9|7104.9|7096.4|7095.4|769
1633701300000|2021-10-08 13:55:00|7100.6|7099.6|7103.9|7102.9|7106.9|7105.9|7099.4|7098.4|714
1633701600000|2021-10-08 14:00:00|7104.1|7103.1|7109.1|7108.1|7110.9|7109.9|7104.1|7103.1|1222
1633701900000|2021-10-08 14:05:00|7109.4|7108.4|7106.9|7105.9|7109.9|7108.9|7106.4|7105.4|700
1633702200000|2021-10-08 14:10:00|7106.6|7105.6|7102.8|7101.8|7107.3|7106.3|7102.1|7101.1|576
1633702500000|2021-10-08 14:15:00|7102.6|7101.6|7098.8|7097.8|7103.3|7102.3|7098.1|7097.1|604
1633702800000|2021-10-08 14:20:00|7098.6|7097.6|7099.1|7098.1|7099.6|7098.6|7096.3|7095.3|960
1633703100000|2021-10-08 14:25:00|7098.8|7097.8|7100.8|7099.8|7101.6|7100.6|7098.8|7097.8|585
1633703400000|2021-10-08 14:30:00|7101.1|7100.1|7103.3|7102.3|7106.6|7105.6|7101.1|7100.1|492
1633703700000|2021-10-08 14:35:00|7103.6|7102.6|7100.8|7099.8|7104.6|7103.6|7100.6|7099.6|395
1633704000000|2021-10-08 14:40:00|7101.1|7100.1|7098.3|7097.3|7101.8|7100.8|7095.6|7094.6|513
1633704300000|2021-10-08 14:45:00|7098.6|7097.6|7098.1|7097.1|7099.6|7098.6|7095.6|7094.6|352
1633704600000|2021-10-08 14:50:00|7098.3|7097.3|7101.6|7100.6|7102.1|7101.1|7097.8|7096.8|434
1633704900000|2021-10-08 14:55:00|7101.8|7100.8|7100.8|7099.8|7103.6|7102.6|7099.8|7098.8|564
1633705200000|2021-10-08 15:00:00|7100.6|7099.6|7101.6|7100.6|7103.1|7102.1|7100.1|7099.1|336
1633705500000|2021-10-08 15:05:00|7101.3|7100.3|7103.6|7102.6|7103.8|7102.8|7099.1|7098.1|388
1633705800000|2021-10-08 15:10:00|7103.1|7102.1|7101.6|7100.6|7103.3|7102.3|7100.6|7099.6|443
1633706100000|2021-10-08 15:15:00|7102.1|7101.1|7099.6|7098.6|7102.1|7101.1|7098.6|7097.6|597
1633706400000|2021-10-08 15:20:00|7099.3|7098.3|7097.6|7096.6|7100.1|7099.1|7096.6|7095.6|977
1633706700000|2021-10-08 15:25:00|7097.1|7096.1|7099.6|7097.6|7101.1|7099.8|7095.6|7094.6|1749
1633707000000|2021-10-08 15:30:00|7100.1|7098.1|7095.1|7093.1|7103.3|7101.3|7094.6|7092.6|4591
1633707300000|2021-10-08 15:35:00|7094.6|7092.6|7101.1|7099.1|7101.1|7099.1|7094.6|7092.6|1448
1633707600000|2021-10-08 15:40:00|7100.8|7098.8|7099.1|7097.1|7101.1|7099.1|7098.3|7096.3|414
1633707900000|2021-10-08 15:45:00|7099.6|7097.6|7099.1|7097.1|7100.1|7098.1|7097.1|7095.1|224
1633708200000|2021-10-08 15:50:00|7099.3|7097.3|7100.8|7098.8|7101.3|7099.3|7097.1|7095.1|229
1633708500000|2021-10-08 15:55:00|7101.1|7099.1|7097.8|7095.8|7101.1|7099.1|7097.1|7095.1|107
1633708800000|2021-10-08 16:00:00|7098.1|7096.1|7099.3|7097.3|7099.6|7097.6|7095.1|7093.1|142
1633709100000|2021-10-08 16:05:00|7099.6|7097.6|7099.3|7097.3|7100.3|7098.3|7098.6|7096.6|91
1633709400000|2021-10-08 16:10:00|7099.6|7097.6|7099.1|7097.1|7099.6|7097.6|7096.1|7094.1|111
1633709700000|2021-10-08 16:15:00|7099.3|7097.3|7098.6|7096.6|7099.6|7097.6|7097.6|7095.6|89
1633710000000|2021-10-08 16:20:00|7098.3|7096.3|7096.8|7094.8|7098.6|7096.6|7096.6|7094.6|85
1633710300000|2021-10-08 16:25:00|7096.6|7094.6|7095.3|7093.3|7096.8|7094.8|7094.8|7092.8|67
1633710600000|2021-10-08 16:30:00|7095.1|7093.1|7096.3|7094.3|7096.6|7094.6|7093.6|7091.6|101
1633710900000|2021-10-08 16:35:00|7096.6|7094.6|7100.6|7098.6|7100.8|7098.8|7096.1|7094.1|61
1633711200000|2021-10-08 16:40:00|7100.3|7098.3|7100.6|7098.6|7101.6|7099.6|7099.6|7097.6|88
1633711500000|2021-10-08 16:45:00|7100.3|7098.3|7099.8|7097.8|7100.3|7098.3|7098.6|7096.6|45
1633711800000|2021-10-08 16:50:00|7099.6|7097.6|7101.1|7099.1|7101.8|7099.8|7099.3|7097.3|72
1633712100000|2021-10-08 16:55:00|7100.8|7098.8|7099.8|7097.8|7101.6|7099.6|7099.1|7097.1|65
1633712400000|2021-10-08 17:00:00|7100.1|7098.1|7099.8|7097.8|7101.6|7099.6|7099.3|7097.3|67
1633712700000|2021-10-08 17:05:00|7100.1|7098.1|7098.1|7096.1|7100.3|7098.3|7098.1|7096.1|80
1633713000000|2021-10-08 17:10:00|7098.3|7096.3|7100.1|7098.1|7101.3|7099.3|7098.1|7096.1|67
1633713300000|2021-10-08 17:15:00|7099.8|7097.8|7092.8|7090.8|7099.8|7097.8|7092.3|7090.3|184
1633713600000|2021-10-08 17:20:00|7093.1|7091.1|7093.1|7091.1|7094.3|7092.3|7092.6|7090.6|58
1633713900000|2021-10-08 17:25:00|7093.3|7091.3|7096.1|7094.1|7096.1|7094.1|7093.3|7091.3|99
1633714200000|2021-10-08 17:30:00|7095.8|7093.8|7096.6|7094.6|7096.8|7094.8|7094.1|7092.1|84
1633714500000|2021-10-08 17:35:00|7096.8|7094.8|7094.1|7092.1|7096.8|7094.8|7093.6|7091.6|57
1633714800000|2021-10-08 17:40:00|7094.6|7092.6|7095.3|7093.3|7095.6|7093.6|7093.6|7091.6|45
1633715100000|2021-10-08 17:45:00|7095.6|7093.6|7097.3|7095.3|7097.6|7095.6|7094.6|7092.6|78
1633715400000|2021-10-08 17:50:00|7097.1|7095.1|7097.1|7095.1|7097.6|7095.6|7096.3|7094.3|57
1633715700000|2021-10-08 17:55:00|7096.8|7094.8|7098.1|7096.1|7098.8|7096.8|7096.3|7094.3|53
1633716000000|2021-10-08 18:00:00|7098.3|7096.3|7099.3|7097.3|7100.8|7098.8|7097.1|7095.1|105
1633716300000|2021-10-08 18:05:00|7099.6|7097.6|7099.8|7097.8|7100.6|7098.6|7099.1|7097.1|28
1633716600000|2021-10-08 18:10:00|7099.6|7097.6|7099.6|7097.6|7100.3|7098.3|7099.1|7097.1|25
1633716900000|2021-10-08 18:15:00|7099.8|7097.8|7100.6|7098.6|7101.8|7099.8|7098.6|7096.6|51
1633717200000|2021-10-08 18:20:00|7100.8|7098.8|7102.3|7100.3|7102.8|7100.8|7100.3|7098.3|48
1633717500000|2021-10-08 18:25:00|7102.6|7100.6|7105.1|7103.1|7105.3|7103.3|7102.6|7100.6|127
1633717800000|2021-10-08 18:30:00|7104.8|7102.8|7103.8|7101.8|7105.6|7103.6|7103.8|7101.8|65
1633718100000|2021-10-08 18:35:00|7103.6|7101.6|7102.8|7100.8|7103.8|7101.8|7101.1|7099.1|64
1633718400000|2021-10-08 18:40:00|7102.6|7100.6|7102.3|7100.3|7103.1|7101.1|7101.8|7099.8|44
1633718700000|2021-10-08 18:45:00|7102.1|7100.1|7102.6|7100.6|7103.1|7101.1|7101.8|7099.8|59
1633719000000|2021-10-08 18:50:00|7102.3|7100.3|7102.1|7100.1|7103.6|7101.6|7102.1|7100.1|44
1633719300000|2021-10-08 18:55:00|7101.8|7099.8|7101.8|7099.8|7102.8|7100.8|7101.3|7099.3|37
1633719600000|2021-10-08 19:00:00|7101.6|7099.6|7102.6|7100.6|7103.3|7101.3|7101.1|7099.1|80
1633719900000|2021-10-08 19:05:00|7102.3|7100.3|7103.8|7101.8|7103.8|7101.8|7101.3|7099.3|57
1633720200000|2021-10-08 19:10:00|7103.3|7101.3|7104.1|7102.1|7105.1|7103.1|7103.3|7101.3|52
1633720500000|2021-10-08 19:15:00|7103.6|7101.6|7103.3|7101.3|7104.3|7102.3|7102.3|7100.3|74
1633720800000|2021-10-08 19:20:00|7103.6|7101.6|7102.8|7100.8|7105.1|7103.1|7102.6|7100.6|67
1633721100000|2021-10-08 19:25:00|7103.1|7101.1|7103.6|7101.6|7103.8|7101.8|7102.3|7100.3|60
1633721400000|2021-10-08 19:30:00|7103.3|7101.3|7102.3|7100.3|7104.1|7102.1|7101.6|7099.6|69
1633721700000|2021-10-08 19:35:00|7102.6|7100.6|7098.8|7096.8|7102.6|7100.6|7097.6|7095.6|88
1633722000000|2021-10-08 19:40:00|7098.6|7096.6|7097.3|7095.3|7100.1|7098.1|7096.6|7094.6|105
1633722300000|2021-10-08 19:45:00|7097.6|7095.6|7095.3|7093.3|7097.6|7095.6|7095.1|7093.1|239
1633722600000|2021-10-08 19:50:00|7095.1|7093.1|7098.3|7096.3|7100.1|7098.1|7092.8|7090.8|334
1633722900000|2021-10-08 19:55:00|7098.1|7096.1|7100.9|7096.9|7101.3|7099.3|7094.3|7092.3|624
1633723200000|2021-10-08 20:00:00|7101.2|7097.2|7096.8|7092.8|7101.2|7097.2|7095.2|7091.2|0
1633723500000|2021-10-08 20:05:00|7097.1|7093.1|7095.8|7091.8|7097.8|7093.8|7093.6|7089.6|0
1633723800000|2021-10-08 20:10:00|7096.1|7092.1|7097.4|7093.4|7097.4|7093.4|7094.5|7090.5|0
1633724100000|2021-10-08 20:15:00|7097.1|7093.1|7097.1|7093.1|7097.1|7093.1|7096|7092|0
1633724400000|2021-10-08 20:20:00|7097.2|7093.2|7098.3|7094.3|7098.3|7094.3|7096.8|7092.8|0
1633724700000|2021-10-08 20:25:00|7098|7094|7095.9|7091.9|7098.3|7094.3|7095.2|7091.2|0
1633725000000|2021-10-08 20:30:00|7096.3|7092.3|7096.9|7092.9|7097.7|7093.7|7095.6|7091.6|0
1633725300000|2021-10-08 20:35:00|7096.6|7092.6|7097.4|7093.4|7097.5|7093.5|7096.1|7092.1|0
1633725600000|2021-10-08 20:40:00|7097|7093|7097.8|7093.8|7098.2|7094.2|7097|7093|0
1633725900000|2021-10-08 20:45:00|7098.2|7094.2|7099.7|7095.7|7099.9|7095.9|7097.5|7093.5|0
1633726200000|2021-10-08 20:50:00|7100|7096|7099.3|7095.3|7100.4|7096.4|7099.3|7095.3|0
1633726500000|2021-10-08 20:55:00|7099|7095|7096.8|7092.8|7099.3|7095.3|7096.5|7092.5|0
1633903200000|2021-10-10 22:00:00|7104.8|7100.8|7102.1|7098.1|7105.1|7101.1|7102.1|7098.1|0
1633903500000|2021-10-10 22:05:00|7102.5|7098.5|7094.7|7090.7|7103.2|7099.2|7093|7089|0
1633903800000|2021-10-10 22:10:00|7095.4|7091.4|7094|7090|7098.6|7094.6|7093.1|7089.1|0
1633904100000|2021-10-10 22:15:00|7093.7|7089.7|7092.7|7088.7|7095.3|7091.3|7087.9|7083.9|0
1633904400000|2021-10-10 22:20:00|7093|7089|7089.6|7085.6|7095.4|7091.4|7089|7085|0
1633904700000|2021-10-10 22:25:00|7089.9|7085.9|7093|7089|7093|7089|7088.7|7084.7|0
1633905000000|2021-10-10 22:30:00|7093.3|7089.3|7090.7|7086.7|7094|7090|7088.5|7084.5|0
1633905300000|2021-10-10 22:35:00|7091|7087|7088.8|7084.8|7092.7|7088.7|7088.7|7084.7|0
1633905600000|2021-10-10 22:40:00|7089.4|7085.4|7085.9|7081.9|7089.4|7085.4|7084.8|7080.8|0
1633905900000|2021-10-10 22:45:00|7086.2|7082.2|7087.3|7083.3|7087.3|7083.3|7085.5|7081.5|0
1633906200000|2021-10-10 22:50:00|7087|7083|7085.3|7081.3|7087.8|7083.8|7084.4|7080.4|0
1633906500000|2021-10-10 22:55:00|7084.9|7080.9|7086.7|7082.7|7088.4|7084.4|7084.7|7080.7|0
1633906800000|2021-10-10 23:00:00|7086.9|7082.9|7090.2|7086.2|7090.3|7086.3|7086.9|7082.9|0
1633907100000|2021-10-10 23:05:00|7090.1|7086.1|7081.6|7077.6|7091|7087|7080.9|7076.9|0
1633907400000|2021-10-10 23:10:00|7081.3|7077.3|7084.6|7080.6|7085.1|7081.1|7080.3|7076.3|0
1633907700000|2021-10-10 23:15:00|7084.3|7080.3|7080.4|7076.4|7085|7081|7080|7076|0
1633908000000|2021-10-10 23:20:00|7080.8|7076.8|7083.2|7079.2|7084.9|7080.9|7080.8|7076.8|0
1633908300000|2021-10-10 23:25:00|7083.1|7079.1|7083.4|7079.4|7084.4|7080.4|7082.5|7078.5|0
1633908600000|2021-10-10 23:30:00|7083.2|7079.2|7082.9|7078.9|7085.4|7081.4|7081.5|7077.5|0
1633908900000|2021-10-10 23:35:00|7083|7079|7075.9|7071.9|7083.6|7079.6|7066.6|7062.6|0
1633909200000|2021-10-10 23:40:00|7076.2|7072.2|7080.5|7076.5|7080.9|7076.9|7074.6|7070.6|0
1633909500000|2021-10-10 23:45:00|7079.8|7075.8|7080|7076|7081.6|7077.6|7077.4|7073.4|0
1633909800000|2021-10-10 23:50:00|7079.8|7075.8|7077.8|7073.8|7080.8|7076.8|7076.7|7072.7|0
1633910100000|2021-10-10 23:55:00|7078.1|7074.1|7079.6|7075.6|7080.5|7076.5|7077.8|7073.8|0
1633910400000|2021-10-11 00:00:00|7079.4|7075.4|7067.1|7064.1|7079.8|7075.8|7059.1|7056.1|270
1633910700000|2021-10-11 00:05:00|7067.6|7064.6|7071.6|7068.6|7071.8|7068.8|7067.6|7064.6|117
1633911000000|2021-10-11 00:10:00|7071.3|7068.3|7069.8|7066.8|7071.6|7068.6|7068.3|7065.3|27
1633911300000|2021-10-11 00:15:00|7069.6|7066.6|7071.1|7068.1|7073.8|7070.8|7067.3|7064.3|168
1633911600000|2021-10-11 00:20:00|7070.8|7067.8|7073.6|7070.6|7074.6|7071.6|7070.1|7067.1|29
1633911900000|2021-10-11 00:25:00|7073.3|7070.3|7075.3|7072.3|7075.3|7072.3|7073.1|7070.1|13
1633912200000|2021-10-11 00:30:00|7075.1|7072.1|7081.3|7078.3|7081.6|7078.6|7074.1|7071.1|58
1633912500000|2021-10-11 00:35:00|7081.1|7078.1|7085.6|7082.6|7085.8|7082.8|7078.8|7075.8|85
1633912800000|2021-10-11 00:40:00|7085.8|7082.8|7085.6|7082.6|7087.1|7084.1|7083.6|7080.6|54
1633913100000|2021-10-11 00:45:00|7085.3|7082.3|7084.8|7081.8|7085.8|7082.8|7082.1|7079.1|10
1633913400000|2021-10-11 00:50:00|7084.6|7081.6|7085.6|7082.6|7085.8|7082.8|7083.3|7080.3|8
1633913700000|2021-10-11 00:55:00|7085.3|7082.3|7084.1|7081.1|7085.6|7082.6|7082.8|7079.8|7
1633914000000|2021-10-11 01:00:00|7084.3|7081.3|7092.3|7089.3|7092.6|7089.6|7084.3|7081.3|95
1633914300000|2021-10-11 01:05:00|7091.8|7088.8|7090.1|7087.1|7092.6|7089.6|7088.8|7085.8|30
1633914600000|2021-10-11 01:10:00|7089.8|7086.8|7088.6|7085.6|7090.3|7087.3|7087.3|7084.3|23
1633914900000|2021-10-11 01:15:00|7088.8|7085.8|7089.1|7086.1|7090.1|7087.1|7084.8|7081.8|27
1633915200000|2021-10-11 01:20:00|7089.3|7086.3|7092.6|7089.6|7092.8|7089.8|7089.1|7086.1|23
1633915500000|2021-10-11 01:25:00|7092.8|7089.8|7092.8|7089.8|7094.1|7091.1|7091.6|7088.6|31
1633915800000|2021-10-11 01:30:00|7093.1|7090.1|7097.8|7094.8|7097.8|7094.8|7092.6|7089.6|81
1633916100000|2021-10-11 01:35:00|7098.3|7095.3|7103.1|7100.1|7103.1|7100.1|7097.1|7094.1|79
1633916400000|2021-10-11 01:40:00|7102.8|7099.8|7099.6|7096.6|7103.3|7100.3|7099.1|7096.1|48
1633916700000|2021-10-11 01:45:00|7099.8|7096.8|7094.3|7091.3|7100.1|7097.1|7094.3|7091.3|30
1633917000000|2021-10-11 01:50:00|7094.1|7091.1|7093.3|7090.3|7095.1|7092.1|7093.1|7090.1|9
1633917300000|2021-10-11 01:55:00|7093.1|7090.1|7093.8|7090.8|7096.8|7093.8|7092.8|7089.8|16
1633917600000|2021-10-11 02:00:00|7094.1|7091.1|7093.6|7090.6|7097.8|7094.8|7091.8|7088.8|23
1633917900000|2021-10-11 02:05:00|7094.3|7091.3|7097.6|7094.6|7097.6|7094.6|7093.8|7090.8|11
1633918200000|2021-10-11 02:10:00|7097.3|7094.3|7096.6|7093.6|7099.6|7096.6|7095.6|7092.6|9
1633918500000|2021-10-11 02:15:00|7096.8|7093.8|7097.6|7094.6|7097.8|7094.8|7094.3|7091.3|13
1633918800000|2021-10-11 02:20:00|7097.3|7094.3|7098.3|7095.3|7099.6|7096.6|7096.8|7093.8|6
1633919100000|2021-10-11 02:25:00|7098.1|7095.1|7096.6|7093.6|7099.3|7096.3|7096.6|7093.6|6
1633919400000|2021-10-11 02:30:00|7096.8|7093.8|7094.3|7091.3|7097.6|7094.6|7093.3|7090.3|19
1633919700000|2021-10-11 02:35:00|7094.1|7091.1|7091.3|7088.3|7094.6|7091.6|7090.8|7087.8|21
1633920000000|2021-10-11 02:40:00|7091.6|7088.6|7094.6|7091.6|7094.6|7091.6|7091.6|7088.6|8
1633920300000|2021-10-11 02:45:00|7094.8|7091.8|7092.8|7089.8|7094.8|7091.8|7092.3|7089.3|4
1633920600000|2021-10-11 02:50:00|7093.1|7090.1|7092.1|7089.1|7093.3|7090.3|7091.1|7088.1|4
1633920900000|2021-10-11 02:55:00|7092.3|7089.3|7090.3|7087.3|7092.6|7089.6|7089.8|7086.8|13
1633921200000|2021-10-11 03:00:00|7090.6|7087.6|7090.1|7087.1|7091.8|7088.8|7089.6|7086.6|24
1633921500000|2021-10-11 03:05:00|7089.8|7086.8|7089.3|7086.3|7091.3|7088.3|7086.6|7083.6|32
1633921800000|2021-10-11 03:10:00|7089.6|7086.6|7094.3|7091.3|7094.6|7091.6|7089.3|7086.3|6
1633922100000|2021-10-11 03:15:00|7094.6|7091.6|7094.6|7091.6|7094.8|7091.8|7093.6|7090.6|1
1633922400000|2021-10-11 03:20:00|7094.8|7091.8|7097.6|7094.6|7097.8|7094.8|7094.8|7091.8|7
1633922700000|2021-10-11 03:25:00|7097.3|7094.3|7098.3|7095.3|7099.8|7096.8|7096.6|7093.6|37
1633923000000|2021-10-11 03:30:00|7098.6|7095.6|7097.8|7094.8|7099.1|7096.1|7096.8|7093.8|19
1633923300000|2021-10-11 03:35:00|7098.3|7095.3|7098.3|7095.3|7099.8|7096.8|7097.6|7094.6|11
1633923600000|2021-10-11 03:40:00|7098.8|7095.8|7098.8|7095.8|7098.8|7095.8|7096.8|7093.8|9
1633923900000|2021-10-11 03:45:00|7099.1|7096.1|7097.3|7094.3|7099.3|7096.3|7096.6|7093.6|17
1633924200000|2021-10-11 03:50:00|7098.1|7095.1|7096.3|7093.3|7098.8|7095.8|7095.8|7092.8|5
1633924500000|2021-10-11 03:55:00|7096.6|7093.6|7097.6|7094.6|7098.8|7095.8|7096.1|7093.1|7
1633924800000|2021-10-11 04:00:00|7097.3|7094.3|7099.1|7096.1|7100.3|7097.3|7096.1|7093.1|8
1633925100000|2021-10-11 04:05:00|7098.8|7095.8|7096.8|7093.8|7099.1|7096.1|7096.8|7093.8|5
1633925400000|2021-10-11 04:10:00|7097.1|7094.1|7096.6|7093.6|7098.1|7095.1|7096.1|7093.1|5
1633925700000|2021-10-11 04:15:00|7096.8|7093.8|7096.8|7093.8|7097.8|7094.8|7096.3|7093.3|4
1633926000000|2021-10-11 04:20:00|7097.1|7094.1|7097.1|7094.1|7097.8|7094.8|7096.8|7093.8|6
1633926300000|2021-10-11 04:25:00|7096.8|7093.8|7096.6|7093.6|7098.1|7095.1|7096.6|7093.6|2
1633926600000|2021-10-11 04:30:00|7097.1|7094.1|7096.3|7093.3|7097.8|7094.8|7096.3|7093.3|7
1633926900000|2021-10-11 04:35:00|7096.6|7093.6|7096.1|7093.1|7097.1|7094.1|7095.3|7092.3|11
1633927200000|2021-10-11 04:40:00|7095.8|7092.8|7098.3|7095.3|7098.6|7095.6|7095.8|7092.8|16
1633927500000|2021-10-11 04:45:00|7098.8|7095.8|7100.6|7097.6|7101.1|7098.1|7098.6|7095.6|12
1633927800000|2021-10-11 04:50:00|7100.8|7097.8|7100.6|7097.6|7102.1|7099.1|7100.1|7097.1|4
1633928100000|2021-10-11 04:55:00|7100.3|7097.3|7101.3|7098.3|7104.3|7101.3|7100.1|7097.1|26
1633928400000|2021-10-11 05:00:00|7102.1|7099.1|7104.1|7101.1|7104.6|7101.6|7099.6|7096.6|41
1633928700000|2021-10-11 05:05:00|7104.3|7101.3|7106.8|7103.8|7107.8|7104.8|7103.6|7100.6|53
1633929000000|2021-10-11 05:10:00|7107.1|7104.1|7105.8|7102.8|7107.3|7104.3|7104.3|7101.3|41
1633929300000|2021-10-11 05:15:00|7106.3|7103.3|7104.3|7101.3|7106.6|7103.6|7103.8|7100.8|40
1633929600000|2021-10-11 05:20:00|7103.8|7100.8|7104.1|7101.1|7105.1|7102.1|7101.1|7098.1|32
1633929900000|2021-10-11 05:25:00|7104.3|7101.3|7103.8|7100.8|7105.3|7102.3|7102.8|7099.8|31
1633930200000|2021-10-11 05:30:00|7104.6|7101.6|7103.3|7100.3|7105.8|7102.8|7102.3|7099.3|35
1633930500000|2021-10-11 05:35:00|7103.6|7100.6|7105.3|7102.3|7105.6|7102.6|7102.8|7099.8|31
1633930800000|2021-10-11 05:40:00|7105.6|7102.6|7107.6|7104.6|7107.6|7104.6|7104.1|7101.1|64
1633931100000|2021-10-11 05:45:00|7107.3|7104.3|7110.3|7107.3|7111.1|7108.1|7106.3|7103.3|80
1633931400000|2021-10-11 05:50:00|7110.6|7107.6|7110.3|7107.3|7111.6|7108.6|7108.1|7105.1|45
1633931700000|2021-10-11 05:55:00|7110.6|7107.6|7109.3|7106.3|7112.1|7109.1|7107.8|7104.8|111
1633932000000|2021-10-11 06:00:00|7110.6|7107.6|7108.3|7106.3|7115.6|7113.6|7107.6|7105.6|315
1633932300000|2021-10-11 06:05:00|7108.1|7106.1|7093.8|7091.8|7109.3|7107.3|7093.1|7091.1|172
1633932600000|2021-10-11 06:10:00|7093.1|7091.1|7089.8|7087.8|7093.3|7091.3|7087.8|7085.8|247
1633932900000|2021-10-11 06:15:00|7089.3|7087.3|7086.3|7084.3|7089.6|7087.6|7084.8|7082.8|111
1633933200000|2021-10-11 06:20:00|7086.1|7084.1|7081.3|7079.3|7088.3|7086.3|7080.3|7078.3|217
1633933500000|2021-10-11 06:25:00|7081.6|7079.6|7079.1|7077.1|7084.3|7082.3|7079.1|7077.1|117
1633933800000|2021-10-11 06:30:00|7079.3|7077.3|7072.3|7070.3|7079.3|7077.3|7068.1|7066.1|384
1633934100000|2021-10-11 06:35:00|7072.6|7070.6|7077.3|7075.3|7080.8|7078.8|7070.1|7068.1|350
1633934400000|2021-10-11 06:40:00|7077.1|7075.1|7077.3|7075.3|7078.8|7076.8|7073.1|7071.1|167
1633934700000|2021-10-11 06:45:00|7077.1|7075.1|7079.6|7077.6|7080.3|7078.3|7076.1|7074.1|114
1633935000000|2021-10-11 06:50:00|7079.8|7077.8|7082.1|7080.1|7082.3|7080.3|7076.6|7074.6|197
1633935300000|2021-10-11 06:55:00|7081.8|7079.8|7087.3|7085.3|7087.8|7085.8|7081.1|7079.1|314
1633935600000|2021-10-11 07:00:00|7086.8|7085.8|7095.3|7094.3|7098.8|7097.8|7083.8|7082.8|2926
1633935900000|2021-10-11 07:05:00|7094.8|7093.8|7113.3|7112.3|7114.1|7113.1|7094.8|7093.8|1495
1633936200000|2021-10-11 07:10:00|7113.8|7112.8|7112.6|7111.6|7113.8|7112.8|7108.6|7107.6|830
1633936500000|2021-10-11 07:15:00|7113.6|7112.6|7115.3|7114.3|7120.6|7119.6|7112.8|7111.8|896
1633936800000|2021-10-11 07:20:00|7115.8|7114.8|7115.6|7114.6|7119.6|7118.6|7113.8|7112.8|639
1633937100000|2021-10-11 07:25:00|7115.3|7114.3|7110.8|7109.8|7117.6|7116.6|7110.1|7109.1|844
1633937400000|2021-10-11 07:30:00|7111.1|7110.1|7111.3|7110.3|7113.8|7112.8|7108.1|7107.1|729
1633937700000|2021-10-11 07:35:00|7110.8|7109.8|7101.3|7100.3|7112.1|7111.1|7101.1|7100.1|423
1633938000000|2021-10-11 07:40:00|7102.9|7101.9|7099.2|7098.2|7103.4|7102.4|7096.7|7095.7|590
1633938300000|2021-10-11 07:45:00|7098.9|7097.9|7103.4|7102.4|7104.7|7103.7|7098.2|7097.2|307
1633938600000|2021-10-11 07:50:00|7103.2|7102.2|7100.9|7099.9|7105.7|7104.7|7100.7|7099.7|210
1633938900000|2021-10-11 07:55:00|7100.7|7099.7|7105.2|7104.2|7106.7|7105.7|7098.4|7097.4|306
1633939200000|2021-10-11 08:00:00|7105.4|7104.4|7112.7|7111.7|7114.7|7113.7|7104.9|7103.9|412
1633939500000|2021-10-11 08:05:00|7112.2|7111.2|7104.9|7103.9|7112.7|7111.7|7104.2|7103.2|346
1633939800000|2021-10-11 08:10:00|7105.2|7104.2|7105.2|7104.2|7108.7|7107.7|7104.7|7103.7|324
1633940100000|2021-10-11 08:15:00|7105.4|7104.4|7109.2|7108.2|7109.7|7108.7|7105.4|7104.4|300
1633940400000|2021-10-11 08:20:00|7108.7|7107.7|7096.2|7095.2|7108.7|7107.7|7094.7|7093.7|393
1633940700000|2021-10-11 08:25:00|7095.9|7094.9|7106.2|7105.2|7106.7|7105.7|7094.7|7093.7|382
1633941000000|2021-10-11 08:30:00|7106.4|7105.4|7109.4|7108.4|7111.4|7110.4|7106.4|7105.4|307
1633941300000|2021-10-11 08:35:00|7108.9|7107.9|7105.9|7104.9|7110.4|7109.4|7105.4|7104.4|135
1633941600000|2021-10-11 08:40:00|7106.2|7105.2|7103.4|7102.4|7107.4|7106.4|7100.9|7099.9|125
1633941900000|2021-10-11 08:45:00|7103.2|7102.2|7101.2|7100.2|7105.9|7104.9|7099.4|7098.4|239
1633942200000|2021-10-11 08:50:00|7100.9|7099.9|7103.4|7102.4|7104.7|7103.7|7100.2|7099.2|261
1633942500000|2021-10-11 08:55:00|7103.9|7102.9|7107.7|7106.7|7108.9|7107.9|7103.9|7102.9|282
1633942800000|2021-10-11 09:00:00|7106.2|7105.2|7108.4|7107.4|7110.2|7109.2|7105.7|7104.7|234
1633943100000|2021-10-11 09:05:00|7108.7|7107.7|7111.4|7110.4|7113.2|7112.2|7108.2|7107.2|451
1633943400000|2021-10-11 09:10:00|7111.9|7110.9|7108.9|7107.9|7114.2|7113.2|7107.9|7106.9|510
1633943700000|2021-10-11 09:15:00|7108.7|7107.7|7108.7|7107.7|7109.7|7108.7|7106.2|7105.2|381
1633944000000|2021-10-11 09:20:00|7108.9|7107.9|7112.9|7111.9|7115.2|7114.2|7108.7|7107.7|466
1633944300000|2021-10-11 09:25:00|7113.2|7112.2|7112.7|7111.7|7114.9|7113.9|7111.9|7110.9|200
1633944600000|2021-10-11 09:30:00|7112.9|7111.9|7111.4|7110.4|7113.7|7112.7|7107.7|7106.7|385
1633944900000|2021-10-11 09:35:00|7111.2|7110.2|7113.9|7112.9|7114.4|7113.4|7110.7|7109.7|169
1633945200000|2021-10-11 09:40:00|7114.4|7113.4|7118.2|7117.2|7118.2|7117.2|7114.4|7113.4|320
1633945500000|2021-10-11 09:45:00|7117.2|7116.2|7115.7|7114.7|7118.2|7117.2|7115.2|7114.2|287
1633945800000|2021-10-11 09:50:00|7115.9|7114.9|7121.9|7120.9|7121.9|7120.9|7115.2|7114.2|426
1633946100000|2021-10-11 09:55:00|7122.2|7121.2|7121.2|7120.2|7125.7|7124.7|7120.9|7119.9|306
1633946400000|2021-10-11 10:00:00|7121.4|7120.4|7115.2|7114.2|7123.7|7122.7|7115.2|7114.2|753
1633946700000|2021-10-11 10:05:00|7115.4|7114.4|7122.4|7121.4|7122.7|7121.7|7115.2|7114.2|277
1633947000000|2021-10-11 10:10:00|7122.2|7121.2|7120.2|7119.2|7124.4|7123.4|7119.2|7118.2|226
1633947300000|2021-10-11 10:15:00|7119.7|7118.7|7120.2|7119.2|7120.9|7119.9|7118.7|7117.7|198
1633947600000|2021-10-11 10:20:00|7120.4|7119.4|7120.9|7119.9|7120.9|7119.9|7116.2|7115.2|270
1633947900000|2021-10-11 10:25:00|7120.7|7119.7|7109.2|7108.2|7121.2|7120.2|7109.2|7108.2|786
1633948200000|2021-10-11 10:30:00|7108.7|7107.7|7110.9|7109.9|7112.4|7111.4|7107.2|7106.2|337
1633948500000|2021-10-11 10:35:00|7110.7|7109.7|7111.7|7110.7|7112.7|7111.7|7106.2|7105.2|269
1633948800000|2021-10-11 10:40:00|7112.2|7111.2|7108.4|7107.4|7113.9|7112.9|7108.2|7107.2|220
1633949100000|2021-10-11 10:45:00|7107.9|7106.9|7105.2|7104.2|7108.7|7107.7|7102.2|7101.2|476
1633949400000|2021-10-11 10:50:00|7104.9|7103.9|7110.2|7109.2|7111.4|7110.4|7102.7|7101.7|190
1633949700000|2021-10-11 10:55:00|7109.7|7108.7|7109.2|7108.2|7110.4|7109.4|7105.2|7104.2|309
1633950000000|2021-10-11 11:00:00|7109.4|7108.4|7110.2|7109.2|7111.7|7110.7|7104.9|7103.9|342
1633950300000|2021-10-11 11:05:00|7109.7|7108.7|7113.2|7112.2|7115.4|7114.4|7107.9|7106.9|278
1633950600000|2021-10-11 11:10:00|7113.4|7112.4|7115.4|7114.4|7115.7|7114.7|7109.2|7108.2|219
1633950900000|2021-10-11 11:15:00|7115.7|7114.7|7120.2|7119.2|7121.2|7120.2|7115.7|7114.7|208
1633951200000|2021-10-11 11:20:00|7119.9|7118.9|7122.4|7121.4|7123.4|7122.4|7118.9|7117.9|194
1633951500000|2021-10-11 11:25:00|7122.7|7121.7|7122.9|7121.9|7124.2|7123.2|7120.7|7119.7|241
1633951800000|2021-10-11 11:30:00|7122.7|7121.7|7120.2|7119.2|7122.7|7121.7|7119.9|7118.9|271
1633952100000|2021-10-11 11:35:00|7119.9|7118.9|7117.4|7116.4|7120.4|7119.4|7116.7|7115.7|281
1633952400000|2021-10-11 11:40:00|7116.5|7115.5|7114.3|7113.3|7117.8|7116.8|7113.5|7112.5|170
1633952700000|2021-10-11 11:45:00|7114|7113|7115.5|7114.5|7116.8|7115.8|7112.8|7111.8|151
1633953000000|2021-10-11 11:50:00|7115.3|7114.3|7110.5|7109.5|7115.5|7114.5|7109|7108|537
1633953300000|2021-10-11 11:55:00|7110.3|7109.3|7111|7110|7111.8|7110.8|7106.8|7105.8|213
1633953600000|2021-10-11 12:00:00|7110.8|7109.8|7109|7108|7110.8|7109.8|7107|7106|238
1633953900000|2021-10-11 12:05:00|7109.3|7108.3|7106.8|7105.8|7111.8|7110.8|7105.8|7104.8|299
1633954200000|2021-10-11 12:10:00|7107.3|7106.3|7106|7105|7108|7107|7105|7104|131
1633954500000|2021-10-11 12:15:00|7106.3|7105.3|7109.8|7108.8|7111|7110|7106.3|7105.3|291
1633954800000|2021-10-11 12:20:00|7109.5|7108.5|7115.8|7114.8|7115.8|7114.8|7109.3|7108.3|150
1633955100000|2021-10-11 12:25:00|7115.5|7114.5|7119.5|7118.5|7119.8|7118.8|7115.3|7114.3|194
1633955400000|2021-10-11 12:30:00|7119.3|7118.3|7117|7116|7120.3|7119.3|7115.8|7114.8|427
1633955700000|2021-10-11 12:35:00|7117.5|7116.5|7117.5|7116.5|7119.8|7118.8|7116.3|7115.3|327
1633956000000|2021-10-11 12:40:00|7117.3|7116.3|7122.3|7121.3|7122.3|7121.3|7116.8|7115.8|131
1633956300000|2021-10-11 12:45:00|7122|7121|7118.8|7117.8|7122|7121|7118.5|7117.5|237
1633956600000|2021-10-11 12:50:00|7119|7118|7119.8|7118.8|7120.8|7119.8|7117.3|7116.3|193
1633956900000|2021-10-11 12:55:00|7120|7119|7121|7120|7121.5|7120.5|7119.3|7118.3|163
1633957200000|2021-10-11 13:00:00|7121.3|7120.3|7120.8|7119.8|7122.8|7121.8|7119.3|7118.3|473
1633957500000|2021-10-11 13:05:00|7121|7120|7121.8|7120.8|7123.3|7122.3|7119.8|7118.8|335
1633957800000|2021-10-11 13:10:00|7121.5|7120.5|7126.8|7125.8|7127.3|7126.3|7120.3|7119.3|248
1633958100000|2021-10-11 13:15:00|7126.5|7125.5|7124.8|7123.8|7127|7126|7123.8|7122.8|250
1633958400000|2021-10-11 13:20:00|7124|7123|7123.8|7122.8|7125.8|7124.8|7122.5|7121.5|406
1633958700000|2021-10-11 13:25:00|7124|7123|7126.8|7125.8|7126.8|7125.8|7122.8|7121.8|227
1633959000000|2021-10-11 13:30:00|7126.3|7125.3|7121.5|7120.5|7128.8|7127.8|7119.5|7118.5|1116
1633959300000|2021-10-11 13:35:00|7121.3|7120.3|7122.3|7121.3|7126.3|7125.3|7118.8|7117.8|691
1633959600000|2021-10-11 13:40:00|7122.8|7121.8|7129.8|7128.8|7129.8|7128.8|7122|7121|646
1633959900000|2021-10-11 13:45:00|7130.3|7129.3|7129.5|7128.5|7132.3|7131.3|7128.3|7127.3|511
1633960200000|2021-10-11 13:50:00|7129.3|7128.3|7137.5|7136.5|7137.8|7136.8|7128.5|7127.5|572
1633960500000|2021-10-11 13:55:00|7137.8|7136.8|7136.8|7135.8|7138.5|7137.5|7135.3|7134.3|520
1633960800000|2021-10-11 14:00:00|7137.3|7136.3|7134.5|7133.5|7138|7137|7133.5|7132.5|812
1633961100000|2021-10-11 14:05:00|7134.8|7133.8|7128.8|7127.8|7135.3|7134.3|7128|7127|803
1633961400000|2021-10-11 14:10:00|7128.4|7127.4|7132.1|7131.1|7133.4|7132.4|7127.9|7126.9|471
1633961700000|2021-10-11 14:15:00|7131.9|7130.9|7134.9|7133.9|7135.4|7134.4|7131.4|7130.4|485
1633962000000|2021-10-11 14:20:00|7135.1|7134.1|7137.4|7136.4|7137.4|7136.4|7133.4|7132.4|501
1633962300000|2021-10-11 14:25:00|7137.9|7136.9|7138.9|7137.9|7139.6|7138.6|7136.9|7135.9|380
1633962600000|2021-10-11 14:30:00|7139.1|7138.1|7141.9|7140.9|7141.9|7140.9|7138.4|7137.4|596
1633962900000|2021-10-11 14:35:00|7142.4|7141.4|7141.6|7140.6|7142.4|7141.4|7139.9|7138.9|552
1633963200000|2021-10-11 14:40:00|7141.9|7140.9|7136.6|7135.6|7142.1|7141.1|7135.4|7134.4|545
1633963500000|2021-10-11 14:45:00|7136.9|7135.9|7138.9|7137.9|7139.9|7138.9|7136.6|7135.6|337
1633963800000|2021-10-11 14:50:00|7139.1|7138.1|7142.6|7141.6|7142.9|7141.9|7138.9|7137.9|435
1633964100000|2021-10-11 14:55:00|7142.9|7141.9|7141.9|7140.9|7143.9|7142.9|7141.4|7140.4|423
1633964400000|2021-10-11 15:00:00|7141.4|7140.4|7139.9|7138.9|7142.4|7141.4|7139.4|7138.4|577
1633964700000|2021-10-11 15:05:00|7139.6|7138.6|7137.4|7136.4|7140.4|7139.4|7136.9|7135.9|560
1633965000000|2021-10-11 15:10:00|7137.9|7136.9|7136.4|7135.4|7139.9|7138.9|7136.4|7135.4|429
1633965300000|2021-10-11 15:15:00|7135.9|7134.9|7131.9|7130.9|7136.4|7135.4|7131.9|7130.9|789
1633965600000|2021-10-11 15:20:00|7132.1|7131.1|7134.4|7133.4|7136.9|7135.9|7131.9|7130.9|806
1633965900000|2021-10-11 15:25:00|7133.9|7132.9|7138.9|7136.9|7139.4|7137.4|7131.9|7130.9|2420
1633966200000|2021-10-11 15:30:00|7138.4|7136.4|7144.9|7142.9|7145.1|7143.1|7136.6|7134.6|4431
1633966500000|2021-10-11 15:35:00|7145.4|7143.4|7147.9|7145.9|7150.9|7148.9|7145.1|7143.1|2237
1633966800000|2021-10-11 15:40:00|7148.1|7146.1|7146.9|7144.9|7149.9|7147.9|7145.9|7143.9|819
1633967100000|2021-10-11 15:45:00|7147.4|7145.4|7142.9|7140.9|7147.9|7145.9|7142.4|7140.4|252
1633967400000|2021-10-11 15:50:00|7143.1|7141.1|7144.1|7142.1|7144.6|7142.6|7141.9|7139.9|300
1633967700000|2021-10-11 15:55:00|7144.4|7142.4|7144.4|7142.4|7145.9|7143.9|7143.9|7141.9|317
1633968000000|2021-10-11 16:00:00|7144.1|7142.1|7138.1|7136.1|7145.1|7143.1|7137.6|7135.6|244
1633968300000|2021-10-11 16:05:00|7137.9|7135.9|7140.9|7138.9|7141.4|7139.4|7135.4|7133.4|320
1633968600000|2021-10-11 16:10:00|7141.4|7139.4|7136.9|7134.9|7141.4|7139.4|7136.4|7134.4|195
1633968900000|2021-10-11 16:15:00|7136.6|7134.6|7137.4|7135.4|7138.4|7136.4|7135.9|7133.9|147
1633969200000|2021-10-11 16:20:00|7137.1|7135.1|7140.9|7138.9|7140.9|7138.9|7136.9|7134.9|122
1633969500000|2021-10-11 16:25:00|7140.4|7138.4|7139.4|7137.4|7140.9|7138.9|7136.9|7134.9|349
1633969800000|2021-10-11 16:30:00|7139.1|7137.1|7136.9|7134.9|7139.4|7137.4|7136.9|7134.9|81
1633970100000|2021-10-11 16:35:00|7137.1|7135.1|7137.6|7135.6|7138.9|7136.9|7135.9|7133.9|135
1633970400000|2021-10-11 16:40:00|7137.9|7135.9|7136.1|7134.1|7138.4|7136.4|7135.1|7133.1|74
1633970700000|2021-10-11 16:45:00|7135.9|7133.9|7137.1|7135.1|7138.4|7136.4|7135.6|7133.6|51
1633971000000|2021-10-11 16:50:00|7136.9|7134.9|7132.9|7130.9|7136.9|7134.9|7131.6|7129.6|121
1633971300000|2021-10-11 16:55:00|7133.1|7131.1|7133.4|7131.4|7134.1|7132.1|7130.6|7128.6|157
1633971600000|2021-10-11 17:00:00|7133.1|7131.1|7130.4|7128.4|7133.1|7131.1|7128.6|7126.6|328
1633971900000|2021-10-11 17:05:00|7130.1|7128.1|7127.6|7125.6|7130.4|7128.4|7126.1|7124.1|298
1633972200000|2021-10-11 17:10:00|7127.9|7125.9|7129.9|7127.9|7131.4|7129.4|7127.9|7125.9|95
1633972500000|2021-10-11 17:15:00|7129.6|7127.6|7128.4|7126.4|7130.4|7128.4|7127.4|7125.4|141
1633972800000|2021-10-11 17:20:00|7128.6|7126.6|7122.1|7120.1|7128.6|7126.6|7122.1|7120.1|210
1633973100000|2021-10-11 17:25:00|7122.4|7120.4|7119.4|7117.4|7122.6|7120.6|7117.9|7115.9|236
1633973400000|2021-10-11 17:30:00|7118.9|7116.9|7119.4|7117.4|7119.4|7117.4|7117.1|7115.1|276
1633973700000|2021-10-11 17:35:00|7119.9|7117.9|7119.9|7117.9|7121.4|7119.4|7118.9|7116.9|157
1633974000000|2021-10-11 17:40:00|7119.4|7117.4|7121.9|7119.9|7122.1|7120.1|7119.4|7117.4|133
1633974300000|2021-10-11 17:45:00|7121.6|7119.6|7117.1|7115.1|7121.6|7119.6|7114.1|7112.1|153
1633974600000|2021-10-11 17:50:00|7116.6|7114.6|7118.9|7116.9|7119.4|7117.4|7115.9|7113.9|106
1633974900000|2021-10-11 17:55:00|7118.6|7116.6|7118.6|7116.6|7119.1|7117.1|7116.6|7114.6|62
1633975200000|2021-10-11 18:00:00|7118.4|7116.4|7117.9|7115.9|7118.6|7116.6|7116.4|7114.4|123
1633975500000|2021-10-11 18:05:00|7117.6|7115.6|7119.6|7117.6|7119.6|7117.6|7117.4|7115.4|97
1633975800000|2021-10-11 18:10:00|7119.4|7117.4|7121.4|7119.4|7121.4|7119.4|7119.1|7117.1|61
1633976100000|2021-10-11 18:15:00|7121.6|7119.6|7119.9|7117.9|7123.4|7121.4|7119.4|7117.4|90
1633976400000|2021-10-11 18:20:00|7120.1|7118.1|7117.1|7115.1|7120.6|7118.6|7116.4|7114.4|64
1633976700000|2021-10-11 18:25:00|7117.4|7115.4|7117.1|7115.1|7117.4|7115.4|7115.1|7113.1|63
1633977000000|2021-10-11 18:30:00|7116.6|7114.6|7118.4|7116.4|7119.1|7117.1|7115.9|7113.9|75
1633977300000|2021-10-11 18:35:00|7118.6|7116.6|7117.1|7115.1|7118.9|7116.9|7116.4|7114.4|140
1633977600000|2021-10-11 18:40:00|7116.6|7114.6|7120.1|7118.1|7120.9|7118.9|7116.1|7114.1|108
1633977900000|2021-10-11 18:45:00|7119.9|7117.9|7121.6|7119.6|7122.4|7120.4|7119.4|7117.4|59
1633978200000|2021-10-11 18:50:00|7121.4|7119.4|7120.1|7118.1|7121.6|7119.6|7116.9|7114.9|82
1633978500000|2021-10-11 18:55:00|7119.6|7117.6|7122.1|7120.1|7123.4|7121.4|7119.4|7117.4|58
1633978800000|2021-10-11 19:00:00|7121.9|7119.9|7124.1|7122.1|7125.6|7123.6|7121.9|7119.9|67
1633979100000|2021-10-11 19:05:00|7123.9|7121.9|7118.9|7116.9|7124.4|7122.4|7117.1|7115.1|95
1633979400000|2021-10-11 19:10:00|7118.6|7116.6|7121.1|7119.1|7122.1|7120.1|7117.6|7115.6|65
1633979700000|2021-10-11 19:15:00|7120.9|7118.9|7116.9|7114.9|7120.9|7118.9|7116.9|7114.9|69
1633980000000|2021-10-11 19:20:00|7117.1|7115.1|7114.4|7112.4|7118.1|7116.1|7114.4|7112.4|114
1633980300000|2021-10-11 19:25:00|7114.6|7112.6|7112.1|7110.1|7116.9|7114.9|7111.9|7109.9|118
1633980600000|2021-10-11 19:30:00|7111.9|7109.9|7112.1|7110.1|7115.9|7113.9|7111.9|7109.9|152
1633980900000|2021-10-11 19:35:00|7111.9|7109.9|7111.1|7109.1|7112.1|7110.1|7110.1|7108.1|122
1633981200000|2021-10-11 19:40:00|7110.9|7108.9|7109.9|7107.9|7112.1|7110.1|7109.4|7107.4|153
1633981500000|2021-10-11 19:45:00|7110.1|7108.1|7109.4|7107.4|7110.4|7108.4|7107.6|7105.6|220
1633981800000|2021-10-11 19:50:00|7108.9|7106.9|7110.1|7108.1|7110.4|7108.4|7106.4|7104.4|620
1633982100000|2021-10-11 19:55:00|7109.9|7107.9|7110.8|7106.8|7112.4|7110.4|7108.4|7106.1|608
1633982400000|2021-10-11 20:00:00|7111.1|7107.1|7112|7108|7114.6|7110.6|7106.2|7102.2|0
1633982700000|2021-10-11 20:05:00|7112.3|7108.3|7111.8|7107.8|7114.7|7110.7|7110.6|7106.6|0
1633983000000|2021-10-11 20:10:00|7112.1|7108.1|7113|7109|7114.9|7110.9|7111.8|7107.8|0
1633983300000|2021-10-11 20:15:00|7112.6|7108.6|7111.7|7107.7|7112.6|7108.6|7111.3|7107.3|0
1633983600000|2021-10-11 20:20:00|7112|7108|7112.8|7108.8|7113.4|7109.4|7111.3|7107.3|0
1633983900000|2021-10-11 20:25:00|7112.5|7108.5|7112.8|7108.8|7113.2|7109.2|7111.5|7107.5|0
1633984200000|2021-10-11 20:30:00|7112.5|7108.5|7110.5|7106.5|7112.9|7108.9|7110.4|7106.4|0
1633984500000|2021-10-11 20:35:00|7110.4|7106.4|7107.7|7103.7|7110.4|7106.4|7107.2|7103.2|0
1633984800000|2021-10-11 20:40:00|7107.3|7103.3|7109.4|7105.4|7110.1|7106.1|7107.3|7103.3|0
1633985100000|2021-10-11 20:45:00|7109.7|7105.7|7111.4|7107.4|7111.4|7107.4|7108.6|7104.6|0
1633985400000|2021-10-11 20:50:00|7111.5|7107.5|7111.4|7107.4|7111.5|7107.5|7110|7106|0
1633985700000|2021-10-11 20:55:00|7111.8|7107.8|7113.1|7109.1|7114.5|7110.5|7111.6|7107.6|0
1633986000000|2021-10-11 21:00:00|7113.2|7109.2|7114.3|7110.3|7114.6|7110.6|7113.2|7109.2|0
1633986300000|2021-10-11 21:05:00|7114.4|7110.4|7114.5|7110.5|7114.6|7110.6|7114.2|7110.2|0
1633986600000|2021-10-11 21:10:00|7114.2|7110.2|7114.7|7110.7|7114.9|7110.9|7114|7110|0
1633986900000|2021-10-11 21:15:00|7114.6|7110.6|7114.6|7110.6|7114.7|7110.7|7114.6|7110.6|0
1633987200000|2021-10-11 21:20:00|7114.8|7110.8|7114.8|7110.8|7114.8|7110.8|7114.4|7110.4|0
1633987500000|2021-10-11 21:25:00|7114.9|7110.9|7113.9|7109.9|7114.9|7110.9|7113.9|7109.9|0
1633987800000|2021-10-11 21:30:00|7114|7110|7114.2|7110.2|7114.5|7110.5|7114|7110|0
1633988100000|2021-10-11 21:35:00|7114.3|7110.3|7114.6|7110.6|7114.6|7110.6|7114.1|7110.1|0
1633988400000|2021-10-11 21:40:00|7114.7|7110.7|7114.6|7110.6|7114.7|7110.7|7114.3|7110.3|0
1633988700000|2021-10-11 21:45:00|7114.7|7110.7|7114.5|7110.5|7114.8|7110.8|7114.5|7110.5|0
1633989000000|2021-10-11 21:50:00|7114.4|7110.4|7115.1|7111.1|7115.1|7111.1|7114.4|7110.4|0
1633989300000|2021-10-11 21:55:00|7115.2|7111.2|7115|7111|7115.5|7111.5|7114.9|7110.9|0
1633989600000|2021-10-11 22:00:00|7114.9|7110.9|7114.3|7110.3|7116.7|7112.7|7111.5|7107.5|0
1633989900000|2021-10-11 22:05:00|7114.7|7110.7|7110.1|7106.1|7115.4|7111.4|7108.7|7104.7|0
1633990200000|2021-10-11 22:10:00|7110.4|7106.4|7111.5|7107.5|7111.8|7107.8|7110.1|7106.1|0
1633990500000|2021-10-11 22:15:00|7111.1|7107.1|7113.9|7109.9|7114.6|7110.6|7111.1|7107.1|0
1633990800000|2021-10-11 22:20:00|7113.7|7109.7|7114.6|7110.6|7116.4|7112.4|7113.5|7109.5|0
1633991100000|2021-10-11 22:25:00|7114.2|7110.2|7112.9|7108.9|7114.2|7110.2|7112.6|7108.6|0
1633991400000|2021-10-11 22:30:00|7113.6|7109.6|7113.6|7109.6|7115.7|7111.7|7112.9|7108.9|0
1633991700000|2021-10-11 22:35:00|7113.2|7109.2|7111.2|7107.2|7113.2|7109.2|7110.1|7106.1|0
1633992000000|2021-10-11 22:40:00|7110.9|7106.9|7112|7108|7112|7108|7110.5|7106.5|0
1633992300000|2021-10-11 22:45:00|7111.6|7107.6|7109.9|7105.9|7112|7108|7109.6|7105.6|0
1633992600000|2021-10-11 22:50:00|7109.6|7105.6|7108.8|7104.8|7110.6|7106.6|7108.5|7104.5|0
1633992900000|2021-10-11 22:55:00|7108.5|7104.5|7106.8|7102.8|7109.5|7105.5|7105.1|7101.1|0
1633993200000|2021-10-11 23:00:00|7106.9|7102.9|7108.9|7104.9|7108.9|7104.9|7105.4|7101.4|0
1633993500000|2021-10-11 23:05:00|7109.6|7105.6|7110.3|7106.3|7112|7108|7107.9|7103.9|0
1633993800000|2021-10-11 23:10:00|7110.7|7106.7|7112|7108|7113.4|7109.4|7110|7106|0
1633994100000|2021-10-11 23:15:00|7112.4|7108.4|7109.1|7105.1|7112.7|7108.7|7108.4|7104.4|0
1633994400000|2021-10-11 23:20:00|7108.8|7104.8|7111.9|7107.9|7112.2|7108.2|7108.8|7104.8|0
1633994700000|2021-10-11 23:25:00|7111.5|7107.5|7110.5|7106.5|7111.9|7107.9|7109.8|7105.8|0
1633995000000|2021-10-11 23:30:00|7111|7107|7109.8|7105.8|7111.2|7107.2|7108.1|7104.1|0
1633995300000|2021-10-11 23:35:00|7109.6|7105.6|7112|7108|7113|7109|7109.3|7105.3|0
1633995600000|2021-10-11 23:40:00|7112.2|7108.2|7111.7|7107.7|7113.1|7109.1|7111|7107|0
1633995900000|2021-10-11 23:45:00|7112|7108|7111.2|7107.2|7112.4|7108.4|7110.3|7106.3|0
1633996200000|2021-10-11 23:50:00|7111|7107|7113.1|7109.1|7113.1|7109.1|7110.3|7106.3|0
1633996500000|2021-10-11 23:55:00|7113.4|7109.4|7114.5|7110.5|7115.5|7111.5|7113.1|7109.1|0
1633996800000|2021-10-12 00:00:00|7114.8|7110.8|7116.6|7113.6|7116.6|7113.6|7109.8|7105.8|218
1633997100000|2021-10-12 00:05:00|7116.4|7113.4|7109.4|7106.4|7116.9|7113.9|7109.1|7106.1|108
1633997400000|2021-10-12 00:10:00|7109.9|7106.9|7106.4|7103.4|7109.9|7106.9|7104.4|7101.4|126
1633997700000|2021-10-12 00:15:00|7106.1|7103.1|7099.4|7096.4|7108.9|7105.9|7095.4|7092.4|141
1633998000000|2021-10-12 00:20:00|7099.9|7096.9|7099.4|7096.4|7101.4|7098.4|7097.6|7094.6|29
1633998300000|2021-10-12 00:25:00|7099.6|7096.6|7100.9|7097.9|7103.1|7100.1|7098.9|7095.9|22
1633998600000|2021-10-12 00:30:00|7101.4|7098.4|7099.4|7096.4|7102.9|7099.9|7098.1|7095.1|93
1633998900000|2021-10-12 00:35:00|7099.1|7096.1|7094.9|7091.9|7099.9|7096.9|7090.6|7087.6|153
1633999200000|2021-10-12 00:40:00|7094.6|7091.6|7090.9|7087.9|7096.1|7093.1|7090.4|7087.4|135
1633999500000|2021-10-12 00:45:00|7091.1|7088.1|7093.9|7090.9|7093.9|7090.9|7089.4|7086.4|82
1633999800000|2021-10-12 00:50:00|7093.6|7090.6|7098.6|7095.6|7098.9|7095.9|7092.9|7089.9|103
1634000100000|2021-10-12 00:55:00|7097.9|7094.9|7096.4|7093.4|7098.4|7095.4|7094.1|7091.1|70
1634000400000|2021-10-12 01:00:00|7096.1|7093.1|7092.4|7089.4|7099.1|7096.1|7090.6|7087.6|119
1634000700000|2021-10-12 01:05:00|7092.1|7089.1|7087.6|7084.6|7092.1|7089.1|7086.1|7083.1|127
1634001000000|2021-10-12 01:10:00|7087.4|7084.4|7087.6|7084.6|7089.4|7086.4|7086.4|7083.4|37
1634001300000|2021-10-12 01:15:00|7087.9|7084.9|7091.6|7088.6|7092.1|7089.1|7083.4|7080.4|106
1634001600000|2021-10-12 01:20:00|7092.9|7089.9|7091.6|7088.6|7095.4|7092.4|7089.6|7086.6|63
1634001900000|2021-10-12 01:25:00|7091.9|7088.9|7088.4|7085.4|7094.4|7091.4|7087.4|7084.4|51
1634002200000|2021-10-12 01:30:00|7088.1|7085.1|7086.9|7083.9|7090.1|7087.1|7085.1|7082.1|72
1634002500000|2021-10-12 01:35:00|7086.4|7083.4|7093.1|7090.1|7093.4|7090.4|7084.9|7081.9|154
1634002800000|2021-10-12 01:40:00|7093.6|7090.6|7093.6|7090.6|7095.1|7092.1|7090.9|7087.9|88
1634003100000|2021-10-12 01:45:00|7093.9|7090.9|7096.1|7093.1|7098.1|7095.1|7093.4|7090.4|60
1634003400000|2021-10-12 01:50:00|7095.9|7092.9|7092.6|7089.6|7099.4|7096.4|7092.6|7089.6|54
1634003700000|2021-10-12 01:55:00|7092.1|7089.1|7098.1|7095.1|7099.6|7096.6|7089.9|7086.9|42
1634004000000|2021-10-12 02:00:00|7098.4|7095.4|7099.9|7096.9|7101.4|7098.4|7094.9|7091.9|29
1634004300000|2021-10-12 02:05:00|7100.1|7097.1|7100.4|7097.4|7104.4|7101.4|7099.6|7096.6|44
1634004600000|2021-10-12 02:10:00|7100.1|7097.1|7099.9|7096.9|7101.9|7098.9|7096.9|7093.9|19
1634004900000|2021-10-12 02:15:00|7100.1|7097.1|7100.9|7097.9|7101.6|7098.6|7097.6|7094.6|19
1634005200000|2021-10-12 02:20:00|7101.1|7098.1|7098.1|7095.1|7101.4|7098.4|7094.9|7091.9|23
1634005500000|2021-10-12 02:25:00|7097.9|7094.9|7097.4|7094.4|7097.9|7094.9|7094.4|7091.4|12
1634005800000|2021-10-12 02:30:00|7097.1|7094.1|7094.4|7091.4|7097.6|7094.6|7094.1|7091.1|20
1634006100000|2021-10-12 02:35:00|7094.1|7091.1|7096.4|7093.4|7096.4|7093.4|7093.6|7090.6|6
1634006400000|2021-10-12 02:40:00|7096.6|7093.6|7100.6|7097.6|7102.1|7099.1|7096.6|7093.6|17
1634006700000|2021-10-12 02:45:00|7100.4|7097.4|7101.1|7098.1|7102.1|7099.1|7097.9|7094.9|17
1634007000000|2021-10-12 02:50:00|7101.6|7098.6|7097.1|7094.1|7101.6|7098.6|7096.1|7093.1|16
1634007300000|2021-10-12 02:55:00|7097.6|7094.6|7099.4|7096.4|7099.4|7096.4|7096.6|7093.6|19
1634007600000|2021-10-12 03:00:00|7099.1|7096.1|7101.6|7098.6|7101.6|7098.6|7098.1|7095.1|8
1634007900000|2021-10-12 03:05:00|7101.4|7098.4|7097.6|7094.6|7101.6|7098.6|7097.1|7094.1|5
1634008200000|2021-10-12 03:10:00|7097.9|7094.9|7093.1|7090.1|7098.4|7095.4|7092.9|7089.9|21
1634008500000|2021-10-12 03:15:00|7092.9|7089.9|7092.6|7089.6|7094.4|7091.4|7092.1|7089.1|29
1634008800000|2021-10-12 03:20:00|7092.9|7089.9|7092.4|7089.4|7093.9|7090.9|7092.4|7089.4|29
1634009100000|2021-10-12 03:25:00|7092.1|7089.1|7092.1|7089.1|7092.6|7089.6|7090.9|7087.9|15
1634009400000|2021-10-12 03:30:00|7091.9|7088.9|7088.1|7085.1|7091.9|7088.9|7088.1|7085.1|42
1634009700000|2021-10-12 03:35:00|7088.4|7085.4|7090.1|7087.1|7090.4|7087.4|7087.4|7084.4|33
1634010000000|2021-10-12 03:40:00|7090.4|7087.4|7089.4|7086.4|7090.9|7087.9|7089.4|7086.4|15
1634010300000|2021-10-12 03:45:00|7088.9|7085.9|7089.6|7086.6|7091.9|7088.9|7088.9|7085.9|29
1634010600000|2021-10-12 03:50:00|7089.4|7086.4|7090.6|7087.6|7091.6|7088.6|7089.4|7086.4|10
1634010900000|2021-10-12 03:55:00|7090.4|7087.4|7088.4|7085.4|7091.4|7088.4|7088.4|7085.4|18
1634011200000|2021-10-12 04:00:00|7088.6|7085.6|7090.6|7087.6|7091.9|7088.9|7087.9|7084.9|35
1634011500000|2021-10-12 04:05:00|7090.4|7087.4|7088.6|7085.6|7090.4|7087.4|7087.6|7084.6|26
1634011800000|2021-10-12 04:10:00|7088.9|7085.9|7089.4|7086.4|7091.6|7088.6|7087.9|7084.9|19
1634012100000|2021-10-12 04:15:00|7089.1|7086.1|7089.6|7086.6|7089.9|7086.9|7088.1|7085.1|14
1634012400000|2021-10-12 04:20:00|7089.9|7086.9|7091.1|7088.1|7091.4|7088.4|7089.4|7086.4|10
1634012700000|2021-10-12 04:25:00|7091.4|7088.4|7091.1|7088.1|7092.6|7089.6|7090.9|7087.9|14
1634013000000|2021-10-12 04:30:00|7090.9|7087.9|7091.1|7088.1|7091.9|7088.9|7090.6|7087.6|5
1634013300000|2021-10-12 04:35:00|7090.9|7087.9|7088.9|7085.9|7092.1|7089.1|7087.4|7084.4|33
1634013600000|2021-10-12 04:40:00|7089.1|7086.1|7091.1|7088.1|7092.1|7089.1|7087.6|7084.6|35
1634013900000|2021-10-12 04:45:00|7090.9|7087.9|7095.4|7092.4|7095.6|7092.6|7089.6|7086.6|62
1634014200000|2021-10-12 04:50:00|7095.1|7092.1|7091.9|7088.9|7095.1|7092.1|7091.6|7088.6|38
1634014500000|2021-10-12 04:55:00|7092.4|7089.4|7091.6|7088.6|7093.6|7090.6|7091.1|7088.1|28
1634014800000|2021-10-12 05:00:00|7091.4|7088.4|7097.1|7094.1|7098.1|7095.1|7090.6|7087.6|68
1634015100000|2021-10-12 05:05:00|7096.9|7093.9|7098.9|7095.9|7100.6|7097.6|7096.4|7093.4|77
1634015400000|2021-10-12 05:10:00|7098.4|7095.4|7097.9|7094.9|7099.6|7096.6|7096.1|7093.1|51
1634015700000|2021-10-12 05:15:00|7097.6|7094.6|7094.6|7091.6|7098.4|7095.4|7094.4|7091.4|40
1634016000000|2021-10-12 05:20:00|7095.4|7092.4|7098.6|7095.6|7099.1|7096.1|7094.6|7091.6|84
1634016300000|2021-10-12 05:25:00|7098.4|7095.4|7098.1|7095.1|7099.9|7096.9|7096.9|7093.9|74
1634016600000|2021-10-12 05:30:00|7098.4|7095.4|7093.6|7090.6|7100.1|7097.1|7093.6|7090.6|68
1634016900000|2021-10-12 05:35:00|7093.9|7090.9|7095.6|7092.6|7096.6|7093.6|7093.1|7090.1|46
1634017200000|2021-10-12 05:40:00|7095.4|7092.4|7093.6|7090.6|7095.4|7092.4|7092.6|7089.6|44
1634017500000|2021-10-12 05:45:00|7093.4|7090.4|7094.1|7091.1|7096.9|7093.9|7092.9|7089.9|58
1634017800000|2021-10-12 05:50:00|7094.6|7091.6|7096.4|7093.4|7098.1|7095.1|7093.6|7090.6|40
1634018100000|2021-10-12 05:55:00|7095.9|7092.9|7095.4|7092.4|7097.1|7094.1|7093.6|7090.6|87
1634018400000|2021-10-12 06:00:00|7095.1|7092.1|7076.4|7074.4|7095.1|7092.6|7076.4|7074.4|394
1634018700000|2021-10-12 06:05:00|7076.6|7074.6|7082.1|7080.1|7082.9|7080.9|7072.6|7070.6|396
1634019000000|2021-10-12 06:10:00|7081.9|7079.9|7075.4|7073.4|7083.4|7081.4|7074.1|7072.1|193
1634019300000|2021-10-12 06:15:00|7075.1|7073.1|7072.9|7070.9|7075.1|7073.1|7069.6|7067.6|243
1634019600000|2021-10-12 06:20:00|7072.6|7070.6|7072.6|7070.6|7076.4|7074.4|7069.4|7067.4|557
1634019900000|2021-10-12 06:25:00|7073.1|7071.1|7077.9|7075.9|7078.4|7076.4|7072.1|7070.1|304
1634020200000|2021-10-12 06:30:00|7077.6|7075.6|7075.1|7073.1|7079.4|7077.4|7074.4|7072.4|500
1634020500000|2021-10-12 06:35:00|7075.4|7073.4|7071.6|7069.6|7075.4|7073.4|7069.4|7067.4|367
1634020800000|2021-10-12 06:40:00|7071.9|7069.9|7072.9|7070.9|7074.4|7072.4|7069.4|7067.4|310
1634021100000|2021-10-12 06:45:00|7072.1|7070.1|7067.9|7065.9|7072.4|7070.4|7066.1|7064.1|425
1634021400000|2021-10-12 06:50:00|7067.6|7065.6|7065.9|7063.9|7071.9|7069.9|7065.4|7063.4|319
1634021700000|2021-10-12 06:55:00|7065.6|7063.6|7069.6|7067.6|7072.1|7070.1|7060.4|7058.4|673
1634022000000|2021-10-12 07:00:00|7069.1|7068.1|7072.1|7071.1|7074.4|7073.4|7061.1|7060.1|2943
1634022300000|2021-10-12 07:05:00|7071.6|7070.6|7078.6|7077.6|7079.9|7078.9|7067.4|7066.4|1259
1634022600000|2021-10-12 07:10:00|7079.4|7078.4|7094.1|7093.1|7095.6|7094.6|7075.6|7074.6|1271
1634022900000|2021-10-12 07:15:00|7094.6|7093.6|7084.6|7083.6|7096.4|7095.4|7084.1|7083.1|802
1634023200000|2021-10-12 07:20:00|7085.1|7084.1|7083.4|7082.4|7086.1|7085.1|7076.6|7075.6|727
1634023500000|2021-10-12 07:25:00|7083.6|7082.6|7086.6|7085.6|7095.9|7094.9|7082.9|7081.9|496
1634023800000|2021-10-12 07:30:00|7086.9|7085.9|7093.1|7092.1|7094.9|7093.9|7084.6|7083.6|623
1634024100000|2021-10-12 07:35:00|7093.4|7092.4|7094.1|7093.1|7095.4|7094.4|7090.6|7089.6|724
1634024400000|2021-10-12 07:40:00|7094.7|7093.7|7098.5|7097.5|7098.5|7097.5|7093|7092|503
1634024700000|2021-10-12 07:45:00|7098.7|7097.7|7097.5|7096.5|7102.2|7101.2|7095.5|7094.5|508
1634025000000|2021-10-12 07:50:00|7097.7|7096.7|7100.5|7099.5|7100.5|7099.5|7095|7094|376
1634025300000|2021-10-12 07:55:00|7101|7100|7095|7094|7103.7|7102.7|7094.7|7093.7|584
1634025600000|2021-10-12 08:00:00|7095.2|7094.2|7093|7092|7100.5|7099.5|7092.5|7091.5|583
1634025900000|2021-10-12 08:05:00|7092.5|7091.5|7093.5|7092.5|7097|7096|7091|7090|658
1634026200000|2021-10-12 08:10:00|7093.2|7092.2|7087.7|7086.7|7095.5|7094.5|7086.7|7085.7|702
1634026500000|2021-10-12 08:15:00|7088|7087|7090.5|7089.5|7091.7|7090.7|7085.5|7084.5|527
1634026800000|2021-10-12 08:20:00|7090|7089|7098.2|7097.2|7099.5|7098.5|7088|7087|824
1634027100000|2021-10-12 08:25:00|7098.5|7097.5|7093|7092|7101|7100|7091|7090|462
1634027400000|2021-10-12 08:30:00|7094|7093|7094.2|7093.2|7098|7097|7092.7|7091.7|276
1634027700000|2021-10-12 08:35:00|7094.5|7093.5|7099|7098|7101.2|7100.2|7094.5|7093.5|200
1634028000000|2021-10-12 08:40:00|7099.5|7098.5|7099.2|7098.2|7101.2|7100.2|7097.5|7096.5|264
1634028300000|2021-10-12 08:45:00|7099.5|7098.5|7101.7|7100.7|7104.2|7103.2|7099|7098|320
1634028600000|2021-10-12 08:50:00|7101.5|7100.5|7104.5|7103.5|7108.2|7107.2|7101.2|7100.2|428
1634028900000|2021-10-12 08:55:00|7104.7|7103.7|7107|7106|7109|7108|7104|7103|212
1634029200000|2021-10-12 09:00:00|7107.5|7106.5|7105|7104|7110.2|7109.2|7103.5|7102.5|380
1634029500000|2021-10-12 09:05:00|7105.5|7104.5|7105|7104|7108.5|7107.5|7103.5|7102.5|567
1634029800000|2021-10-12 09:10:00|7105.5|7104.5|7106.2|7105.2|7107.2|7106.2|7102|7101|266
1634030100000|2021-10-12 09:15:00|7106.5|7105.5|7110|7109|7112.7|7111.7|7106.5|7105.5|437
1634030400000|2021-10-12 09:20:00|7110.2|7109.2|7109.5|7108.5|7113.2|7112.2|7108.7|7107.7|322
1634030700000|2021-10-12 09:25:00|7109.2|7108.2|7111|7110|7111.5|7110.5|7108.2|7107.2|304
1634031000000|2021-10-12 09:30:00|7111.2|7110.2|7111.7|7110.7|7112|7111|7108.5|7107.5|255
1634031300000|2021-10-12 09:35:00|7112|7111|7110.5|7109.5|7113|7112|7109.5|7108.5|256
1634031600000|2021-10-12 09:40:00|7110.7|7109.7|7111.7|7110.7|7113.2|7112.2|7107.2|7106.2|459
1634031900000|2021-10-12 09:45:00|7112|7111|7112|7111|7113.5|7112.5|7109|7108|227
1634032200000|2021-10-12 09:50:00|7112.5|7111.5|7130.5|7129.5|7132.5|7131.5|7112.2|7111.2|2118
1634032500000|2021-10-12 09:55:00|7130.7|7129.7|7130|7129|7132.5|7131.5|7125.7|7124.7|768
1634032800000|2021-10-12 10:00:00|7130.5|7129.5|7126.5|7125.5|7131.5|7130.5|7122.5|7121.5|820
1634033100000|2021-10-12 10:05:00|7126.2|7125.2|7120.2|7119.2|7127|7126|7119.5|7118.5|345
1634033400000|2021-10-12 10:10:00|7120|7119|7118|7117|7121.5|7120.5|7117|7116|367
1634033700000|2021-10-12 10:15:00|7118.2|7117.2|7116.2|7115.2|7121.5|7120.5|7113.5|7112.5|372
1634034000000|2021-10-12 10:20:00|7115.5|7114.5|7116.7|7115.7|7116.7|7115.7|7113.7|7112.7|212
1634034300000|2021-10-12 10:25:00|7117|7116|7116.2|7115.2|7121|7120|7116.2|7115.2|255
1634034600000|2021-10-12 10:30:00|7116.5|7115.5|7115.7|7114.7|7117.7|7116.7|7115.5|7114.5|166
1634034900000|2021-10-12 10:35:00|7115.5|7114.5|7113.2|7112.2|7118.2|7117.2|7112.5|7111.5|324
1634035200000|2021-10-12 10:40:00|7113.5|7112.5|7119|7118|7120.2|7119.2|7113|7112|185
1634035500000|2021-10-12 10:45:00|7119.2|7118.2|7121.5|7120.5|7122.7|7121.7|7118.2|7117.2|150
1634035800000|2021-10-12 10:50:00|7121.2|7120.2|7128|7127|7128.5|7127.5|7121.2|7120.2|188
1634036100000|2021-10-12 10:55:00|7127.2|7126.2|7128.2|7127.2|7129.5|7128.5|7125.2|7124.2|192
1634036400000|2021-10-12 11:00:00|7128|7127|7124.5|7123.5|7128.2|7127.2|7123.7|7122.7|292
1634036700000|2021-10-12 11:05:00|7124.2|7123.2|7123.2|7122.2|7124.5|7123.5|7121.5|7120.5|161
1634037000000|2021-10-12 11:10:00|7123|7122|7122.7|7121.7|7123.7|7122.7|7120|7119|146
1634037300000|2021-10-12 11:15:00|7123|7122|7120.5|7119.5|7123.7|7122.7|7119|7118|208
1634037600000|2021-10-12 11:20:00|7120.2|7119.2|7117.7|7116.7|7121.2|7120.2|7117.7|7116.7|277
1634037900000|2021-10-12 11:25:00|7117.2|7116.2|7117|7116|7119|7118|7116.2|7115.2|249
1634038200000|2021-10-12 11:30:00|7117.2|7116.2|7115|7114|7118|7117|7114.5|7113.5|197
1634038500000|2021-10-12 11:35:00|7115.5|7114.5|7113.7|7112.7|7115.5|7114.5|7113.2|7112.2|229
1634038800000|2021-10-12 11:40:00|7113.4|7112.4|7115.2|7114.2|7115.2|7114.2|7112.9|7111.9|195
1634039100000|2021-10-12 11:45:00|7115.9|7114.9|7111.9|7110.9|7116.2|7115.2|7109.7|7108.7|236
1634039400000|2021-10-12 11:50:00|7111.4|7110.4|7111.2|7110.2|7113.4|7112.4|7110.7|7109.7|260
1634039700000|2021-10-12 11:55:00|7110.9|7109.9|7108.9|7107.9|7112.7|7111.7|7108.7|7107.7|319
1634040000000|2021-10-12 12:00:00|7108.7|7107.7|7111.9|7110.9|7111.9|7110.9|7106.9|7105.9|581
1634040300000|2021-10-12 12:05:00|7112.2|7111.2|7113.2|7112.2|7113.4|7112.4|7110.4|7109.4|248
1634040600000|2021-10-12 12:10:00|7112.7|7111.7|7114.4|7113.4|7115.4|7114.4|7112.4|7111.4|219
1634040900000|2021-10-12 12:15:00|7114.9|7113.9|7115.4|7114.4|7116.2|7115.2|7114.2|7113.2|188
1634041200000|2021-10-12 12:20:00|7115.7|7114.7|7117.2|7116.2|7117.7|7116.7|7114.4|7113.4|226
1634041500000|2021-10-12 12:25:00|7116.7|7115.7|7122.7|7121.7|7122.7|7121.7|7116.7|7115.7|202
1634041800000|2021-10-12 12:30:00|7122.4|7121.4|7120.4|7119.4|7124.2|7123.2|7119.7|7118.7|261
1634042100000|2021-10-12 12:35:00|7120.2|7119.2|7117.9|7116.9|7120.2|7119.2|7116.2|7115.2|288
1634042400000|2021-10-12 12:40:00|7118.2|7117.2|7114.4|7113.4|7118.2|7117.2|7112.4|7111.4|425
1634042700000|2021-10-12 12:45:00|7114.7|7113.7|7113.2|7112.2|7114.9|7113.9|7112.2|7111.2|228
1634043000000|2021-10-12 12:50:00|7113.4|7112.4|7116.2|7115.2|7117.4|7116.4|7112.7|7111.7|229
1634043300000|2021-10-12 12:55:00|7115.9|7114.9|7118.4|7117.4|7118.4|7117.4|7114.7|7113.7|199
1634043600000|2021-10-12 13:00:00|7118.7|7117.7|7119.9|7118.9|7120.2|7119.2|7117.2|7116.2|239
1634043900000|2021-10-12 13:05:00|7119.7|7118.7|7117.2|7116.2|7120.7|7119.7|7116.4|7115.4|316
1634044200000|2021-10-12 13:10:00|7117.4|7116.4|7115.2|7114.2|7119.2|7118.2|7114.9|7113.9|308
1634044500000|2021-10-12 13:15:00|7115.4|7114.4|7118.9|7117.9|7119.7|7118.7|7114.9|7113.9|341
1634044800000|2021-10-12 13:20:00|7119.2|7118.2|7120.7|7119.7|7121.2|7120.2|7117.2|7116.2|327
1634045100000|2021-10-12 13:25:00|7120.2|7119.2|7121.9|7120.9|7125.4|7124.4|7119.7|7118.7|368
1634045400000|2021-10-12 13:30:00|7120.9|7119.9|7112.9|7111.9|7123.2|7122.2|7112.7|7111.7|1587
1634045700000|2021-10-12 13:35:00|7112.2|7111.2|7112.4|7111.4|7115.7|7114.7|7107.2|7106.2|733
1634046000000|2021-10-12 13:40:00|7111.9|7110.9|7108.7|7107.7|7116.2|7115.2|7108.7|7107.7|512
1634046300000|2021-10-12 13:45:00|7108.4|7107.4|7113.2|7112.2|7114.4|7113.4|7103.2|7102.2|890
1634046600000|2021-10-12 13:50:00|7113.4|7112.4|7115.7|7114.7|7123.2|7122.2|7112.7|7111.7|723
1634046900000|2021-10-12 13:55:00|7115.4|7114.4|7116.9|7115.9|7122.2|7121.2|7115.4|7114.4|809
1634047200000|2021-10-12 14:00:00|7117.2|7116.2|7121.4|7120.4|7123.9|7122.9|7116.9|7115.9|887
1634047500000|2021-10-12 14:05:00|7121.7|7120.7|7121.4|7120.4|7126.7|7125.7|7120.9|7119.9|619
1634047800000|2021-10-12 14:10:00|7121.3|7120.3|7126.6|7125.6|7127.6|7126.6|7121.1|7120.1|628
1634048100000|2021-10-12 14:15:00|7125.8|7124.8|7121.1|7120.1|7132.1|7131.1|7114.8|7113.8|691
1634048400000|2021-10-12 14:20:00|7120.8|7119.8|7118.3|7117.3|7121.3|7120.3|7117.3|7116.3|424
1634048700000|2021-10-12 14:25:00|7118.6|7117.6|7127.8|7126.8|7128.1|7127.1|7117.1|7116.1|605
1634049000000|2021-10-12 14:30:00|7128.1|7127.1|7126.6|7125.6|7129.1|7128.1|7124.6|7123.6|625
1634049300000|2021-10-12 14:35:00|7126.8|7125.8|7130.3|7129.3|7131.1|7130.1|7126.6|7125.6|523
1634049600000|2021-10-12 14:40:00|7130.6|7129.6|7130.1|7129.1|7132.6|7131.6|7129.1|7128.1|484
1634049900000|2021-10-12 14:45:00|7129.8|7128.8|7131.1|7130.1|7133.6|7132.6|7128.8|7127.8|508
1634050200000|2021-10-12 14:50:00|7130.8|7129.8|7127.1|7126.1|7133.3|7132.3|7126.6|7125.6|487
1634050500000|2021-10-12 14:55:00|7127.3|7126.3|7122.6|7121.6|7127.6|7126.6|7121.3|7120.3|521
1634050800000|2021-10-12 15:00:00|7122.1|7121.1|7128.1|7127.1|7129.3|7128.3|7122.1|7121.1|746
1634051100000|2021-10-12 15:05:00|7127.8|7126.8|7130.1|7129.1|7132.1|7131.1|7126.6|7125.6|748
1634051400000|2021-10-12 15:10:00|7129.8|7128.8|7129.1|7128.1|7131.1|7130.1|7126.6|7125.6|393
1634051700000|2021-10-12 15:15:00|7129.6|7128.6|7128.6|7127.6|7130.1|7129.1|7127.1|7126.1|505
1634052000000|2021-10-12 15:20:00|7129.1|7128.1|7131.3|7130.3|7131.8|7130.8|7128.6|7127.6|833
1634052300000|2021-10-12 15:25:00|7131.1|7130.1|7133.1|7131.1|7135.6|7134.6|7130.6|7129.6|2951
1634052600000|2021-10-12 15:30:00|7133.6|7131.6|7131.3|7129.3|7138.6|7136.6|7130.6|7128.6|3460
1634052900000|2021-10-12 15:35:00|7131.1|7129.1|7134.8|7132.8|7136.3|7134.3|7128.3|7126.3|1322
1634053200000|2021-10-12 15:40:00|7135.1|7133.1|7135.3|7133.3|7136.6|7134.6|7133.6|7131.6|467
1634053500000|2021-10-12 15:45:00|7135.1|7133.1|7135.1|7133.1|7136.1|7134.1|7133.6|7131.6|340
1634053800000|2021-10-12 15:50:00|7135.6|7133.6|7137.8|7135.8|7138.8|7136.8|7134.8|7132.8|221
1634054100000|2021-10-12 15:55:00|7138.1|7136.1|7141.1|7139.1|7141.1|7139.1|7137.1|7135.1|290
1634054400000|2021-10-12 16:00:00|7140.8|7138.8|7144.6|7142.6|7144.8|7142.8|7140.6|7138.6|276
1634054700000|2021-10-12 16:05:00|7145.1|7143.1|7144.3|7142.3|7145.1|7143.1|7142.6|7140.6|268
1634055000000|2021-10-12 16:10:00|7144.6|7142.6|7143.1|7141.1|7146.6|7144.6|7143.1|7141.1|228
1634055300000|2021-10-12 16:15:00|7143.3|7141.3|7141.1|7139.1|7144.6|7142.6|7140.6|7138.6|223
1634055600000|2021-10-12 16:20:00|7141.6|7139.6|7143.8|7141.8|7144.1|7142.1|7140.6|7138.6|174
1634055900000|2021-10-12 16:25:00|7143.6|7141.6|7142.1|7140.1|7144.1|7142.1|7141.6|7139.6|308
1634056200000|2021-10-12 16:30:00|7141.6|7139.6|7136.1|7134.1|7142.3|7140.3|7136.1|7134.1|321
1634056500000|2021-10-12 16:35:00|7136.3|7134.3|7134.8|7132.8|7136.3|7134.3|7133.1|7131.1|153
1634056800000|2021-10-12 16:40:00|7135.1|7133.1|7137.8|7135.8|7138.6|7136.6|7134.3|7132.3|113
1634057100000|2021-10-12 16:45:00|7137.6|7135.6|7135.1|7133.1|7137.8|7135.8|7134.3|7132.3|221
1634057400000|2021-10-12 16:50:00|7134.8|7132.8|7133.1|7131.1|7135.6|7133.6|7133.1|7131.1|107
1634057700000|2021-10-12 16:55:00|7133.6|7131.6|7134.3|7132.3|7134.8|7132.8|7132.1|7130.1|187
1634058000000|2021-10-12 17:00:00|7134.1|7132.1|7132.8|7130.8|7134.8|7132.8|7131.3|7129.3|130
1634058300000|2021-10-12 17:05:00|7133.1|7131.1|7132.1|7130.1|7134.3|7132.3|7131.1|7129.1|171
1634058600000|2021-10-12 17:10:00|7132.3|7130.3|7137.1|7135.1|7137.1|7135.1|7132.3|7130.3|98
1634058900000|2021-10-12 17:15:00|7136.6|7134.6|7138.6|7136.6|7138.6|7136.6|7134.8|7132.8|97
1634059200000|2021-10-12 17:20:00|7139.1|7137.1|7133.8|7131.8|7139.1|7137.1|7133.6|7131.6|111
1634059500000|2021-10-12 17:25:00|7133.6|7131.6|7138.6|7136.6|7139.1|7137.1|7133.6|7131.6|110
1634059800000|2021-10-12 17:30:00|7138.3|7136.3|7140.6|7138.6|7140.6|7138.6|7136.8|7134.8|114
1634060100000|2021-10-12 17:35:00|7140.1|7138.1|7141.8|7139.8|7141.8|7139.8|7139.1|7137.1|157
1634060400000|2021-10-12 17:40:00|7142.1|7140.1|7143.1|7141.1|7143.8|7141.8|7141.6|7139.6|138
1634060700000|2021-10-12 17:45:00|7143.3|7141.3|7143.6|7141.6|7144.1|7142.1|7142.1|7140.1|195
1634061000000|2021-10-12 17:50:00|7143.3|7141.3|7138.6|7136.6|7144.1|7142.1|7138.6|7136.6|258
1634061300000|2021-10-12 17:55:00|7139.1|7137.1|7141.1|7139.1|7141.6|7139.6|7138.3|7136.3|222
1634061600000|2021-10-12 18:00:00|7140.8|7138.8|7142.8|7140.8|7143.1|7141.1|7139.8|7137.8|203
1634061900000|2021-10-12 18:05:00|7142.6|7140.6|7142.6|7140.6|7144.3|7142.3|7141.8|7139.8|141
1634062200000|2021-10-12 18:10:00|7142.1|7140.1|7145.1|7143.1|7145.6|7143.6|7141.8|7139.8|115
1634062500000|2021-10-12 18:15:00|7144.8|7142.8|7146.8|7144.8|7148.6|7146.6|7144.8|7142.8|184
1634062800000|2021-10-12 18:20:00|7147.1|7145.1|7145.1|7143.1|7147.6|7145.6|7144.6|7142.6|138
1634063100000|2021-10-12 18:25:00|7144.8|7142.8|7142.6|7140.6|7145.1|7143.1|7142.3|7140.3|145
1634063400000|2021-10-12 18:30:00|7142.8|7140.8|7141.3|7139.3|7143.8|7141.8|7140.8|7138.8|81
1634063700000|2021-10-12 18:35:00|7141.6|7139.6|7140.6|7138.6|7142.1|7140.1|7139.1|7137.1|147
1634064000000|2021-10-12 18:40:00|7140.1|7138.1|7141.6|7139.6|7141.6|7139.6|7139.1|7137.1|129
1634064300000|2021-10-12 18:45:00|7142.1|7140.1|7141.1|7139.1|7142.6|7140.6|7140.3|7138.3|88
1634064600000|2021-10-12 18:50:00|7141.6|7139.6|7142.6|7140.6|7143.1|7141.1|7140.8|7138.8|98
1634064900000|2021-10-12 18:55:00|7142.8|7140.8|7137.8|7135.8|7142.8|7140.8|7137.6|7135.6|175
1634065200000|2021-10-12 19:00:00|7138.1|7136.1|7135.6|7133.6|7138.6|7136.6|7134.3|7132.3|91
1634065500000|2021-10-12 19:05:00|7135.3|7133.3|7135.1|7133.1|7136.6|7134.6|7133.3|7131.3|59
1634065800000|2021-10-12 19:10:00|7135.3|7133.3|7136.3|7134.3|7139.1|7137.1|7135.1|7133.1|136
1634066100000|2021-10-12 19:15:00|7135.8|7133.8|7134.8|7132.8|7136.1|7134.1|7131.8|7129.8|64
1634066400000|2021-10-12 19:20:00|7134.3|7132.3|7137.1|7135.1|7137.6|7135.6|7133.3|7131.3|119
1634066700000|2021-10-12 19:25:00|7136.8|7134.8|7136.1|7134.1|7137.6|7135.6|7135.1|7133.1|131
1634067000000|2021-10-12 19:30:00|7135.8|7133.8|7136.3|7134.3|7136.6|7134.6|7133.6|7131.6|146
1634067300000|2021-10-12 19:35:00|7136.6|7134.6|7135.1|7133.1|7137.1|7135.1|7134.8|7132.8|51
1634067600000|2021-10-12 19:40:00|7135.3|7133.3|7126.8|7124.8|7135.3|7133.3|7126.1|7124.1|154
1634067900000|2021-10-12 19:45:00|7127.3|7125.3|7127.8|7125.8|7129.1|7127.1|7126.1|7124.1|242
1634068200000|2021-10-12 19:50:00|7128.3|7126.3|7128.6|7126.6|7128.6|7126.6|7125.8|7123.8|246
1634068500000|2021-10-12 19:55:00|7128.3|7126.3|7129.7|7125.7|7132.1|7130.1|7128.1|7125.7|695
1634068800000|2021-10-12 20:00:00|7130|7126|7121.8|7117.8|7130.1|7126.1|7118.7|7114.7|0
1634069100000|2021-10-12 20:05:00|7120.7|7116.7|7123.3|7119.3|7128.3|7124.3|7120.7|7116.7|0
1634069400000|2021-10-12 20:10:00|7123.7|7119.7|7126.2|7122.2|7126.9|7122.9|7123.7|7119.7|0
1634069700000|2021-10-12 20:15:00|7126.5|7122.5|7123.6|7119.6|7126.5|7122.5|7122.8|7118.8|0
1634070000000|2021-10-12 20:20:00|7123.9|7119.9|7122.5|7118.5|7124.5|7120.5|7122|7118|0
1634070300000|2021-10-12 20:25:00|7122.8|7118.8|7119.9|7115.9|7123.2|7119.2|7117.7|7113.7|0
1634070600000|2021-10-12 20:30:00|7119.6|7115.6|7121.1|7117.1|7122.5|7118.5|7118.5|7114.5|0
1634070900000|2021-10-12 20:35:00|7121.4|7117.4|7121.3|7117.3|7122.2|7118.2|7119.4|7115.4|0
1634071200000|2021-10-12 20:40:00|7121.7|7117.7|7121.9|7117.9|7122.9|7118.9|7120.5|7116.5|0
1634071500000|2021-10-12 20:45:00|7120.8|7116.8|7122.7|7118.7|7123|7119|7120.8|7116.8|0
1634071800000|2021-10-12 20:50:00|7122.6|7118.6|7121.1|7117.1|7122.8|7118.8|7120.8|7116.8|0
1634072100000|2021-10-12 20:55:00|7121.8|7117.8|7122.2|7118.2|7123.2|7119.2|7121.7|7117.7|0
1634072400000|2021-10-12 21:00:00|7122.4|7118.4|7122.6|7118.6|7122.6|7118.6|7121.8|7117.8|0
1634072700000|2021-10-12 21:05:00|7122.4|7118.4|7122.9|7118.9|7122.9|7118.9|7122|7118|0
1634073000000|2021-10-12 21:10:00|7122.7|7118.7|7124.4|7120.4|7124.4|7120.4|7121.7|7117.7|0
1634073300000|2021-10-12 21:15:00|7124.2|7120.2|7125|7121|7125|7121|7123.8|7119.8|0
1634073600000|2021-10-12 21:20:00|7125.1|7121.1|7124.7|7120.7|7125.2|7121.2|7124.6|7120.6|0
1634073900000|2021-10-12 21:25:00|7124.8|7120.8|7125.4|7121.4|7125.6|7121.6|7124.7|7120.7|0
1634074200000|2021-10-12 21:30:00|7125.5|7121.5|7125|7121|7125.8|7121.8|7125|7121|0
1634074500000|2021-10-12 21:35:00|7124.8|7120.8|7122.7|7118.7|7124.8|7120.8|7121.8|7117.8|0
1634074800000|2021-10-12 21:40:00|7122.8|7118.8|7123|7119|7123.1|7119.1|7122.5|7118.5|0
1634075100000|2021-10-12 21:45:00|7123.1|7119.1|7122.9|7118.9|7123.4|7119.4|7122.8|7118.8|0
1634075400000|2021-10-12 21:50:00|7123.1|7119.1|7123.2|7119.2|7123.3|7119.3|7122.9|7118.9|0
1634075700000|2021-10-12 21:55:00|7123.3|7119.3|7123.2|7119.2|7124.2|7120.2|7123.2|7119.2|0
1634076000000|2021-10-12 22:00:00|7124|7120|7126.7|7122.7|7127.4|7123.4|7122.5|7118.5|0
1634076300000|2021-10-12 22:05:00|7126.4|7122.4|7127.5|7123.5|7127.5|7123.5|7125.3|7121.3|0
1634076600000|2021-10-12 22:10:00|7126.8|7122.8|7126.1|7122.1|7127.1|7123.1|7124.7|7120.7|0
1634076900000|2021-10-12 22:15:00|7126.4|7122.4|7126.4|7122.4|7127.5|7123.5|7126.4|7122.4|0
1634077200000|2021-10-12 22:20:00|7126.6|7122.6|7128.7|7124.7|7129.8|7125.8|7125.7|7121.7|0
1634077500000|2021-10-12 22:25:00|7129.1|7125.1|7127.7|7123.7|7129.4|7125.4|7127|7123|0
1634077800000|2021-10-12 22:30:00|7128|7124|7127.7|7123.7|7128.7|7124.7|7127.3|7123.3|0
1634078100000|2021-10-12 22:35:00|7128|7124|7128.7|7124.7|7129.4|7125.4|7128|7124|0
1634078400000|2021-10-12 22:40:00|7128.9|7124.9|7128.7|7124.7|7129.4|7125.4|7128.3|7124.3|0
1634078700000|2021-10-12 22:45:00|7128.4|7124.4|7124.4|7120.4|7128.7|7124.7|7124.3|7120.3|0
1634079000000|2021-10-12 22:50:00|7124.6|7120.6|7126.6|7122.6|7127.2|7123.2|7124.4|7120.4|0
1634079300000|2021-10-12 22:55:00|7126.5|7122.5|7128.1|7124.1|7128.1|7124.1|7126.1|7122.1|0
1634079600000|2021-10-12 23:00:00|7127.7|7123.7|7130.3|7126.3|7130.6|7126.6|7127.5|7123.5|0
1634079900000|2021-10-12 23:05:00|7130.6|7126.6|7128.1|7124.1|7130.6|7126.6|7127.7|7123.7|0
1634080200000|2021-10-12 23:10:00|7127.7|7123.7|7126.9|7122.9|7128.1|7124.1|7126.2|7122.2|0
1634080500000|2021-10-12 23:15:00|7127.1|7123.1|7127.1|7123.1|7127.1|7123.1|7124.4|7120.4|0
1634080800000|2021-10-12 23:20:00|7126.8|7122.8|7127.5|7123.5|7127.8|7123.8|7126.1|7122.1|0
1634081100000|2021-10-12 23:25:00|7127.8|7123.8|7127.3|7123.3|7130.3|7126.3|7126.8|7122.8|0
1634081400000|2021-10-12 23:30:00|7126.9|7122.9|7123.1|7119.1|7126.9|7122.9|7121.1|7117.1|0
1634081700000|2021-10-12 23:35:00|7123.5|7119.5|7121.3|7117.3|7123.5|7119.5|7120.9|7116.9|0
1634082000000|2021-10-12 23:40:00|7121.1|7117.1|7121.8|7117.8|7122.8|7118.8|7121.1|7117.1|0
1634082300000|2021-10-12 23:45:00|7122.2|7118.2|7122.5|7118.5|7124.2|7120.2|7121.4|7117.4|0
1634082600000|2021-10-12 23:50:00|7122.8|7118.8|7121.8|7117.8|7123.7|7119.7|7121.1|7117.1|0
1634082900000|2021-10-12 23:55:00|7121.9|7117.9|7122.7|7118.7|7123.1|7119.1|7119.3|7115.3|0
1634083200000|2021-10-13 00:00:00|7122.5|7118.5|7120.1|7117.1|7123.4|7119.4|7114.8|7111.8|111
1634083500000|2021-10-13 00:05:00|7119.8|7116.8|7122.6|7119.6|7122.6|7119.6|7118.8|7115.8|36
1634083800000|2021-10-13 00:10:00|7122.8|7119.8|7124.1|7121.1|7124.3|7121.3|7121.8|7118.8|36
1634084100000|2021-10-13 00:15:00|7124.3|7121.3|7129.6|7126.6|7131.1|7128.1|7124.3|7121.3|97
1634084400000|2021-10-13 00:20:00|7129.8|7126.8|7131.3|7128.3|7131.6|7128.6|7128.3|7125.3|16
1634084700000|2021-10-13 00:25:00|7130.6|7127.6|7129.1|7126.1|7133.1|7130.1|7128.3|7125.3|16
1634085000000|2021-10-13 00:30:00|7129.6|7126.6|7128.8|7125.8|7131.1|7128.1|7125.3|7122.3|44
1634085300000|2021-10-13 00:35:00|7128.6|7125.6|7129.8|7126.8|7129.8|7126.8|7128.1|7125.1|13
1634085600000|2021-10-13 00:40:00|7130.1|7127.1|7135.1|7132.1|7136.1|7133.1|7129.6|7126.6|37
1634085900000|2021-10-13 00:45:00|7135.3|7132.3|7133.8|7130.8|7136.8|7133.8|7133.6|7130.6|10
1634086200000|2021-10-13 00:50:00|7134.1|7131.1|7137.3|7134.3|7138.3|7135.3|7134.1|7131.1|38
1634086500000|2021-10-13 00:55:00|7137.1|7134.1|7135.3|7132.3|7137.1|7134.1|7134.8|7131.8|12
1634086800000|2021-10-13 01:00:00|7135.6|7132.6|7132.1|7129.1|7135.8|7132.8|7129.8|7126.8|73
1634087100000|2021-10-13 01:05:00|7131.8|7128.8|7128.1|7125.1|7132.1|7129.1|7127.8|7124.8|5
1634087400000|2021-10-13 01:10:00|7127.8|7124.8|7128.1|7125.1|7129.6|7126.6|7127.8|7124.8|32
1634087700000|2021-10-13 01:15:00|7128.6|7125.6|7123.6|7120.6|7129.1|7126.1|7123.6|7120.6|39
1634088000000|2021-10-13 01:20:00|7123.3|7120.3|7123.8|7120.8|7123.8|7120.8|7119.1|7116.1|53
1634088300000|2021-10-13 01:25:00|7124.1|7121.1|7122.6|7119.6|7124.8|7121.8|7120.8|7117.8|8
1634088600000|2021-10-13 01:30:00|7123.1|7120.1|7125.6|7122.6|7128.6|7125.6|7122.6|7119.6|45
1634088900000|2021-10-13 01:35:00|7126.1|7123.1|7130.3|7127.3|7130.6|7127.6|7125.1|7122.1|23
1634089200000|2021-10-13 01:40:00|7130.6|7127.6|7129.8|7126.8|7131.6|7128.6|7129.3|7126.3|27
1634089500000|2021-10-13 01:45:00|7129.6|7126.6|7130.6|7127.6|7130.8|7127.8|7128.3|7125.3|24
1634089800000|2021-10-13 01:50:00|7130.3|7127.3|7128.1|7125.1|7130.3|7127.3|7127.3|7124.3|21
1634090100000|2021-10-13 01:55:00|7128.3|7125.3|7123.8|7120.8|7128.6|7125.6|7123.8|7120.8|5
1634090400000|2021-10-13 02:00:00|7124.6|7121.6|7125.3|7122.3|7127.1|7124.1|7123.3|7120.3|16
1634090700000|2021-10-13 02:05:00|7126.1|7123.1|7124.1|7121.1|7126.1|7123.1|7123.3|7120.3|16
1634091000000|2021-10-13 02:10:00|7124.3|7121.3|7121.3|7118.3|7125.1|7122.1|7121.1|7118.1|19
1634091300000|2021-10-13 02:15:00|7121.1|7118.1|7122.1|7119.1|7122.8|7119.8|7120.3|7117.3|7
1634091600000|2021-10-13 02:20:00|7121.8|7118.8|7121.8|7118.8|7123.1|7120.1|7121.3|7118.3|24
1634091900000|2021-10-13 02:25:00|7121.6|7118.6|7120.3|7117.3|7122.6|7119.6|7118.8|7115.8|35
1634092200000|2021-10-13 02:30:00|7120.8|7117.8|7121.1|7118.1|7121.6|7118.6|7119.3|7116.3|65
1634092500000|2021-10-13 02:35:00|7121.3|7118.3|7119.1|7116.1|7121.8|7118.8|7118.1|7115.1|35
1634092800000|2021-10-13 02:40:00|7118.8|7115.8|7119.8|7116.8|7120.6|7117.6|7117.6|7114.6|32
1634093100000|2021-10-13 02:45:00|7119.3|7116.3|7120.3|7117.3|7120.8|7117.8|7118.6|7115.6|27
1634093400000|2021-10-13 02:50:00|7120.1|7117.1|7121.8|7118.8|7122.6|7119.6|7119.3|7116.3|27
1634093700000|2021-10-13 02:55:00|7121.6|7118.6|7123.1|7120.1|7123.6|7120.6|7121.1|7118.1|14
1634094000000|2021-10-13 03:00:00|7123.3|7120.3|7125.3|7122.3|7126.6|7123.6|7123.3|7120.3|29
1634094300000|2021-10-13 03:05:00|7125.1|7122.1|7124.1|7121.1|7125.8|7122.8|7123.3|7120.3|21
1634094600000|2021-10-13 03:10:00|7124.3|7121.3|7124.1|7121.1|7125.3|7122.3|7123.1|7120.1|15
1634094900000|2021-10-13 03:15:00|7124.3|7121.3|7127.8|7124.8|7129.3|7126.3|7123.1|7120.1|17
1634095200000|2021-10-13 03:20:00|7128.1|7125.1|7129.3|7126.3|7130.1|7127.1|7128.1|7125.1|26
1634095500000|2021-10-13 03:25:00|7129.1|7126.1|7129.3|7126.3|7130.3|7127.3|7128.3|7125.3|18
1634095800000|2021-10-13 03:30:00|7129.1|7126.1|7127.3|7124.3|7130.3|7127.3|7126.8|7123.8|27
1634096100000|2021-10-13 03:35:00|7127.6|7124.6|7127.3|7124.3|7128.6|7125.6|7126.6|7123.6|27
1634096400000|2021-10-13 03:40:00|7127.6|7124.6|7126.8|7123.8|7128.1|7125.1|7126.1|7123.1|21
1634096700000|2021-10-13 03:45:00|7127.1|7124.1|7127.1|7124.1|7127.3|7124.3|7125.6|7122.6|21
1634097000000|2021-10-13 03:50:00|7127.3|7124.3|7125.6|7122.6|7127.3|7124.3|7125.6|7122.6|15
1634097300000|2021-10-13 03:55:00|7126.3|7123.3|7127.3|7124.3|7127.6|7124.6|7125.6|7122.6|26
1634097600000|2021-10-13 04:00:00|7127.8|7124.8|7130.3|7127.3|7130.3|7127.3|7127.6|7124.6|18
1634097900000|2021-10-13 04:05:00|7130.1|7127.1|7133.1|7130.1|7133.8|7130.8|7130.1|7127.1|26
1634098200000|2021-10-13 04:10:00|7132.8|7129.8|7131.8|7128.8|7133.8|7130.8|7131.8|7128.8|7
1634098500000|2021-10-13 04:15:00|7131.1|7128.1|7130.3|7127.3|7131.3|7128.3|7129.6|7126.6|1
1634098800000|2021-10-13 04:20:00|7130.6|7127.6|7131.1|7128.1|7131.3|7128.3|7130.1|7127.1|9
1634099100000|2021-10-13 04:25:00|7131.3|7128.3|7131.3|7128.3|7132.1|7129.1|7130.6|7127.6|11
1634099400000|2021-10-13 04:30:00|7131.1|7128.1|7132.1|7129.1|7132.6|7129.6|7130.3|7127.3|6
1634099700000|2021-10-13 04:35:00|7132.3|7129.3|7131.1|7128.1|7133.6|7130.6|7131.1|7128.1|4
1634100000000|2021-10-13 04:40:00|7131.3|7128.3|7132.3|7129.3|7132.3|7129.3|7131.1|7128.1|3
1634100300000|2021-10-13 04:45:00|7132.1|7129.1|7131.1|7128.1|7133.1|7130.1|7131.1|7128.1|9
1634100600000|2021-10-13 04:50:00|7130.8|7127.8|7131.3|7128.3|7132.1|7129.1|7130.8|7127.8|0
1634100900000|2021-10-13 04:55:00|7131.6|7128.6|7133.8|7130.8|7133.8|7130.8|7131.3|7128.3|1
1634101200000|2021-10-13 05:00:00|7134.1|7131.1|7133.8|7130.8|7135.8|7132.8|7133.1|7130.1|16
1634101500000|2021-10-13 05:05:00|7133.6|7130.6|7134.1|7131.1|7135.3|7132.3|7132.6|7129.6|21
1634101800000|2021-10-13 05:10:00|7133.8|7130.8|7133.8|7130.8|7134.3|7131.3|7131.8|7128.8|15
1634102100000|2021-10-13 05:15:00|7134.3|7131.3|7133.1|7130.1|7135.1|7132.1|7133.1|7130.1|35
1634102400000|2021-10-13 05:20:00|7133.3|7130.3|7130.3|7127.3|7133.8|7130.8|7130.1|7127.1|22
1634102700000|2021-10-13 05:25:00|7130.6|7127.6|7129.8|7126.8|7130.6|7127.6|7128.1|7125.1|46
1634103000000|2021-10-13 05:30:00|7129.6|7126.6|7131.1|7128.1|7131.8|7128.8|7129.3|7126.3|46
1634103300000|2021-10-13 05:35:00|7130.8|7127.8|7130.1|7127.1|7132.3|7129.3|7129.8|7126.8|18
1634103600000|2021-10-13 05:40:00|7130.3|7127.3|7126.6|7123.6|7130.3|7127.3|7126.3|7123.3|80
1634103900000|2021-10-13 05:45:00|7126.8|7123.8|7125.3|7122.3|7127.8|7124.8|7125.1|7122.1|50
1634104200000|2021-10-13 05:50:00|7125.1|7122.1|7126.3|7123.3|7127.1|7124.1|7124.6|7121.6|34
1634104500000|2021-10-13 05:55:00|7126.1|7123.1|7126.3|7123.3|7127.6|7124.6|7125.6|7122.6|28
1634104800000|2021-10-13 06:00:00|7125.6|7122.6|7126.3|7124.3|7128.3|7126.3|7120.3|7118.3|165
1634105100000|2021-10-13 06:05:00|7126.6|7124.6|7121.3|7119.3|7126.6|7124.6|7119.1|7117.1|117
1634105400000|2021-10-13 06:10:00|7121.1|7119.1|7117.8|7115.8|7122.3|7120.3|7117.8|7115.8|81
1634105700000|2021-10-13 06:15:00|7118.1|7116.1|7115.8|7113.8|7118.1|7116.1|7114.3|7112.3|256
1634106000000|2021-10-13 06:20:00|7115.6|7113.6|7113.1|7111.1|7115.6|7113.6|7112.8|7110.8|143
1634106300000|2021-10-13 06:25:00|7112.8|7110.8|7122.8|7120.8|7123.1|7121.1|7112.1|7110.1|271
1634106600000|2021-10-13 06:30:00|7122.3|7120.3|7118.1|7116.1|7122.3|7120.3|7116.8|7114.8|170
1634106900000|2021-10-13 06:35:00|7118.3|7116.3|7116.3|7114.3|7118.6|7116.6|7113.1|7111.1|171
1634107200000|2021-10-13 06:40:00|7116.1|7114.1|7109.6|7107.6|7116.1|7114.1|7109.3|7107.3|196
1634107500000|2021-10-13 06:45:00|7109.1|7107.1|7110.3|7108.3|7112.8|7110.8|7106.6|7104.6|381
1634107800000|2021-10-13 06:50:00|7111.6|7109.6|7114.8|7112.8|7118.1|7116.1|7109.8|7107.8|284
1634108100000|2021-10-13 06:55:00|7114.6|7112.6|7107.8|7105.8|7117.8|7115.8|7107.8|7105.8|539
1634108400000|2021-10-13 07:00:00|7107.3|7106.3|7098.1|7097.1|7108.8|7107.8|7096.6|7095.6|3350
1634108700000|2021-10-13 07:05:00|7098.3|7097.3|7095.1|7094.1|7098.3|7097.3|7088.8|7087.8|1913
1634109000000|2021-10-13 07:10:00|7094.3|7093.3|7097.8|7096.8|7098.3|7097.3|7089.1|7088.1|998
1634109300000|2021-10-13 07:15:00|7098.1|7097.1|7092.3|7091.3|7098.8|7097.8|7087.3|7086.3|1252
1634109600000|2021-10-13 07:20:00|7092.6|7091.6|7091.3|7090.3|7094.3|7093.3|7086.3|7085.3|721
1634109900000|2021-10-13 07:25:00|7091.1|7090.1|7096.3|7095.3|7097.8|7096.8|7091.1|7090.1|463
1634110200000|2021-10-13 07:30:00|7096.8|7095.8|7100.1|7099.1|7101.6|7100.6|7095.8|7094.8|655
1634110500000|2021-10-13 07:35:00|7100.3|7099.3|7099.8|7098.8|7103.3|7102.3|7099.1|7098.1|709
1634110800000|2021-10-13 07:40:00|7099.7|7098.7|7093.5|7092.5|7100.5|7099.5|7092.7|7091.7|441
1634111100000|2021-10-13 07:45:00|7093.7|7092.7|7098|7097|7098|7097|7093.7|7092.7|434
1634111400000|2021-10-13 07:50:00|7098.2|7097.2|7101|7100|7104.7|7103.7|7096.7|7095.7|377
1634111700000|2021-10-13 07:55:00|7101.2|7100.2|7102.5|7101.5|7102.7|7101.7|7097.5|7096.5|393
1634112000000|2021-10-13 08:00:00|7102|7101|7100.7|7099.7|7103|7102|7098.7|7097.7|351
1634112300000|2021-10-13 08:05:00|7100.5|7099.5|7100|7099|7100.5|7099.5|7097|7096|399
1634112600000|2021-10-13 08:10:00|7100.5|7099.5|7096.7|7095.7|7101.7|7100.7|7096.2|7095.2|417
1634112900000|2021-10-13 08:15:00|7097|7096|7103.2|7102.2|7104|7103|7093.2|7092.2|480
1634113200000|2021-10-13 08:20:00|7103.5|7102.5|7105.2|7104.2|7106.2|7105.2|7098.7|7097.7|685
1634113500000|2021-10-13 08:25:00|7105.5|7104.5|7105.5|7104.5|7107|7106|7102.5|7101.5|452
1634113800000|2021-10-13 08:30:00|7106.2|7105.2|7105.5|7104.5|7107|7106|7103.7|7102.7|411
1634114100000|2021-10-13 08:35:00|7105.7|7104.7|7105|7104|7109.5|7108.5|7104.5|7103.5|546
1634114400000|2021-10-13 08:40:00|7105.5|7104.5|7113.5|7112.5|7113.7|7112.7|7104|7103|343
1634114700000|2021-10-13 08:45:00|7113.2|7112.2|7113.7|7112.7|7114.2|7113.2|7110.7|7109.7|318
1634115000000|2021-10-13 08:50:00|7113.5|7112.5|7115.7|7114.7|7118|7117|7113.5|7112.5|273
1634115300000|2021-10-13 08:55:00|7116|7115|7116.2|7115.2|7117.7|7116.7|7112.7|7111.7|421
1634115600000|2021-10-13 09:00:00|7115.7|7114.7|7109.2|7108.2|7116.5|7115.5|7109.2|7108.2|251
1634115900000|2021-10-13 09:05:00|7109|7108|7111|7110|7112.7|7111.7|7106.7|7105.7|382
1634116200000|2021-10-13 09:10:00|7110.7|7109.7|7112.5|7111.5|7112.7|7111.7|7108.7|7107.7|343
1634116500000|2021-10-13 09:15:00|7112.7|7111.7|7117|7116|7117.5|7116.5|7112.7|7111.7|446
1634116800000|2021-10-13 09:20:00|7116.7|7115.7|7119.2|7118.2|7120.2|7119.2|7115.5|7114.5|347
1634117100000|2021-10-13 09:25:00|7119|7118|7119.2|7118.2|7120|7119|7116.7|7115.7|339
1634117400000|2021-10-13 09:30:00|7119.5|7118.5|7115.2|7114.2|7119.5|7118.5|7115|7114|292
1634117700000|2021-10-13 09:35:00|7115|7114|7120|7119|7120.2|7119.2|7114.2|7113.2|247
1634118000000|2021-10-13 09:40:00|7120.5|7119.5|7120.5|7119.5|7120.7|7119.7|7117.5|7116.5|129
1634118300000|2021-10-13 09:45:00|7120.7|7119.7|7121.7|7120.7|7122.5|7121.5|7118.5|7117.5|178
1634118600000|2021-10-13 09:50:00|7122|7121|7118.7|7117.7|7122.5|7121.5|7118.5|7117.5|352
1634118900000|2021-10-13 09:55:00|7118.5|7117.5|7116.5|7115.5|7118.7|7117.7|7114.2|7113.2|434
1634119200000|2021-10-13 10:00:00|7116.7|7115.7|7119.5|7118.5|7121.7|7120.7|7116.2|7115.2|281
1634119500000|2021-10-13 10:05:00|7119.7|7118.7|7113.7|7112.7|7120.2|7119.2|7113|7112|254
1634119800000|2021-10-13 10:10:00|7113.5|7112.5|7116.7|7115.7|7117.7|7116.7|7112.5|7111.5|239
1634120100000|2021-10-13 10:15:00|7117|7116|7122.2|7121.2|7125.2|7124.2|7116.7|7115.7|418
1634120400000|2021-10-13 10:20:00|7122|7121|7122.2|7121.2|7122.2|7121.2|7118.7|7117.7|302
1634120700000|2021-10-13 10:25:00|7122|7121|7120.2|7119.2|7123.7|7122.7|7120|7119|515
1634121000000|2021-10-13 10:30:00|7120|7119|7123.2|7122.2|7124.2|7123.2|7120|7119|414
1634121300000|2021-10-13 10:35:00|7123.5|7122.5|7122.5|7121.5|7123.5|7122.5|7120|7119|223
1634121600000|2021-10-13 10:40:00|7122.2|7121.2|7123|7122|7123.5|7122.5|7119.5|7118.5|272
1634121900000|2021-10-13 10:45:00|7122.7|7121.7|7124.5|7123.5|7124.7|7123.7|7122|7121|272
1634122200000|2021-10-13 10:50:00|7124.7|7123.7|7126.5|7125.5|7128|7127|7123.7|7122.7|276
1634122500000|2021-10-13 10:55:00|7126.2|7125.2|7127.5|7126.5|7128.5|7127.5|7126.2|7125.2|396
1634122800000|2021-10-13 11:00:00|7128|7127|7128.5|7127.5|7130.2|7129.2|7126.7|7125.7|488
1634123100000|2021-10-13 11:05:00|7129|7128|7122|7121|7129|7128|7121.5|7120.5|280
1634123400000|2021-10-13 11:10:00|7121.7|7120.7|7122.2|7121.2|7122.5|7121.5|7119|7118|308
1634123700000|2021-10-13 11:15:00|7122.5|7121.5|7126|7125|7126.5|7125.5|7121.2|7120.2|378
1634124000000|2021-10-13 11:20:00|7125.7|7124.7|7126.2|7125.2|7127|7126|7124.7|7123.7|124
1634124300000|2021-10-13 11:25:00|7126|7125|7130.7|7129.7|7130.7|7129.7|7125.2|7124.2|184
1634124600000|2021-10-13 11:30:00|7130.5|7129.5|7126.2|7125.2|7131|7130|7125.7|7124.7|192
1634124900000|2021-10-13 11:35:00|7126|7125|7127.2|7126.2|7127.7|7126.7|7124.7|7123.7|260
1634125200000|2021-10-13 11:40:00|7126.3|7125.3|7123.3|7122.3|7126.3|7125.3|7123.3|7122.3|219
1634125500000|2021-10-13 11:45:00|7123.6|7122.6|7121.1|7120.1|7123.6|7122.6|7120.3|7119.3|381
1634125800000|2021-10-13 11:50:00|7120.8|7119.8|7122.6|7121.6|7123.1|7122.1|7120.6|7119.6|256
1634126100000|2021-10-13 11:55:00|7122.1|7121.1|7120.8|7119.8|7122.6|7121.6|7120.3|7119.3|315
1634126400000|2021-10-13 12:00:00|7121.1|7120.1|7124.1|7123.1|7126.1|7125.1|7120.3|7119.3|413
1634126700000|2021-10-13 12:05:00|7123.6|7122.6|7124.6|7123.6|7125.1|7124.1|7122.6|7121.6|246
1634127000000|2021-10-13 12:10:00|7124.1|7123.1|7129.3|7128.3|7129.3|7128.3|7124.1|7123.1|169
1634127300000|2021-10-13 12:15:00|7129.1|7128.1|7132.1|7131.1|7132.6|7131.6|7129.1|7128.1|233
1634127600000|2021-10-13 12:20:00|7131.8|7130.8|7133.1|7132.1|7133.1|7132.1|7130.6|7129.6|216
1634127900000|2021-10-13 12:25:00|7132.8|7131.8|7134.3|7133.3|7135.6|7134.6|7132.6|7131.6|220
1634128200000|2021-10-13 12:30:00|7132.3|7131.3|7133.8|7132.8|7139.6|7138.6|7128.8|7127.8|760
1634128500000|2021-10-13 12:35:00|7133.6|7132.6|7134.3|7133.3|7136.3|7135.3|7133.1|7132.1|588
1634128800000|2021-10-13 12:40:00|7134.1|7133.1|7130.6|7129.6|7134.1|7133.1|7127.1|7126.1|761
1634129100000|2021-10-13 12:45:00|7130.8|7129.8|7126.1|7125.1|7131.1|7130.1|7125.3|7124.3|587
1634129400000|2021-10-13 12:50:00|7126.3|7125.3|7130.3|7129.3|7131.6|7130.6|7125.6|7124.6|286
1634129700000|2021-10-13 12:55:00|7130.6|7129.6|7126.6|7125.6|7131.1|7130.1|7125.8|7124.8|279
1634130000000|2021-10-13 13:00:00|7126.3|7125.3|7126.1|7125.1|7128.3|7127.3|7124.8|7123.8|339
1634130300000|2021-10-13 13:05:00|7126.3|7125.3|7126.1|7125.1|7127.1|7126.1|7123.6|7122.6|467
1634130600000|2021-10-13 13:10:00|7125.8|7124.8|7128.8|7127.8|7130.6|7129.6|7125.8|7124.8|247
1634130900000|2021-10-13 13:15:00|7129.1|7128.1|7133.1|7132.1|7135.1|7134.1|7128.6|7127.6|496
1634131200000|2021-10-13 13:20:00|7133.3|7132.3|7135.1|7134.1|7137.1|7136.1|7133.1|7132.1|353
1634131500000|2021-10-13 13:25:00|7134.6|7133.6|7132.3|7131.3|7134.8|7133.8|7132.3|7131.3|298
1634131800000|2021-10-13 13:30:00|7132.6|7131.6|7138.1|7137.1|7141.1|7140.1|7127.8|7126.8|976
1634132100000|2021-10-13 13:35:00|7137.8|7136.8|7142.1|7141.1|7142.6|7141.6|7136.3|7135.3|585
1634132400000|2021-10-13 13:40:00|7142.3|7141.3|7141.8|7140.8|7144.1|7143.1|7138.1|7137.1|666
1634132700000|2021-10-13 13:45:00|7141.6|7140.6|7128.6|7127.6|7141.6|7140.6|7128.3|7127.3|707
1634133000000|2021-10-13 13:50:00|7128.3|7127.3|7128.3|7127.3|7131.6|7130.6|7127.6|7126.6|638
1634133300000|2021-10-13 13:55:00|7128.6|7127.6|7133.1|7132.1|7135.1|7134.1|7126.1|7125.1|559
1634133600000|2021-10-13 14:00:00|7132.8|7131.8|7132.6|7131.6|7134.3|7133.3|7128.8|7127.8|888
1634133900000|2021-10-13 14:05:00|7132.8|7131.8|7132.6|7131.6|7135.6|7134.6|7130.6|7129.6|514
1634134200000|2021-10-13 14:10:00|7133.3|7132.3|7127.8|7126.8|7136.3|7135.3|7126|7125|597
1634134500000|2021-10-13 14:15:00|7127.3|7126.3|7133.8|7132.8|7134.8|7133.8|7125.8|7124.8|622
1634134800000|2021-10-13 14:20:00|7133.5|7132.5|7134.3|7133.3|7135.8|7134.8|7130.3|7129.3|478
1634135100000|2021-10-13 14:25:00|7133.8|7132.8|7136.3|7135.3|7139.3|7138.3|7133.8|7132.8|599
1634135400000|2021-10-13 14:30:00|7136|7135|7142|7141|7142.3|7141.3|7135|7134|510
1634135700000|2021-10-13 14:35:00|7142.3|7141.3|7140.8|7139.8|7143|7142|7138|7137|471
1634136000000|2021-10-13 14:40:00|7140.5|7139.5|7146.3|7145.3|7146.5|7145.5|7140|7139|405
1634136300000|2021-10-13 14:45:00|7146.8|7145.8|7147|7146|7148.8|7147.8|7145|7144|609
1634136600000|2021-10-13 14:50:00|7146.8|7145.8|7147.8|7146.8|7149.3|7148.3|7146.3|7145.3|451
1634136900000|2021-10-13 14:55:00|7148|7147|7149.3|7148.3|7149.8|7148.8|7146.8|7145.8|362
1634137200000|2021-10-13 15:00:00|7148.8|7147.8|7151.8|7150.8|7152.8|7151.8|7148.8|7147.8|699
1634137500000|2021-10-13 15:05:00|7151.3|7150.3|7149.8|7148.8|7154.3|7153.3|7149.5|7148.5|871
1634137800000|2021-10-13 15:10:00|7149.3|7148.3|7150.8|7149.8|7151.3|7150.3|7149|7148|434
1634138100000|2021-10-13 15:15:00|7151.3|7150.3|7151.8|7150.8|7154|7153|7150.3|7149.3|459
1634138400000|2021-10-13 15:20:00|7152.3|7151.3|7151.8|7150.8|7153.5|7152.5|7150.8|7149.8|621
1634138700000|2021-10-13 15:25:00|7151.3|7150.3|7147.8|7145.8|7151.8|7150.8|7145.8|7144.5|2185
1634139000000|2021-10-13 15:30:00|7146.2|7144.2|7141.7|7139.7|7147.9|7145.9|7140.7|7138.7|3529
1634139300000|2021-10-13 15:35:00|7142.2|7140.2|7146.2|7144.2|7146.2|7144.2|7139.7|7137.7|1106
1634139600000|2021-10-13 15:40:00|7146.7|7144.7|7150.7|7148.7|7151.9|7149.9|7146.2|7144.2|623
1634139900000|2021-10-13 15:45:00|7150.9|7148.9|7158.7|7156.7|7159.7|7157.7|7149.9|7147.9|925
1634140200000|2021-10-13 15:50:00|7158.4|7156.4|7155.7|7153.7|7160.7|7158.7|7155.2|7153.2|496
1634140500000|2021-10-13 15:55:00|7155.9|7153.9|7156.7|7154.7|7158.2|7156.2|7155.9|7153.9|351
1634140800000|2021-10-13 16:00:00|7157.2|7155.2|7154.2|7152.2|7157.2|7155.2|7154.2|7152.2|220
1634141100000|2021-10-13 16:05:00|7154.7|7152.7|7157.7|7155.7|7157.7|7155.7|7154.2|7152.2|161
1634141400000|2021-10-13 16:10:00|7157.4|7155.4|7158.2|7156.2|7158.7|7156.7|7157.2|7155.2|267
1634141700000|2021-10-13 16:15:00|7158.4|7156.4|7156.7|7154.7|7158.4|7156.4|7155.4|7153.4|159
1634142000000|2021-10-13 16:20:00|7156.4|7154.4|7156.7|7154.7|7156.7|7154.7|7154.7|7152.7|164
1634142300000|2021-10-13 16:25:00|7156.9|7154.9|7159.7|7157.7|7160.2|7158.2|7156.2|7154.2|137
1634142600000|2021-10-13 16:30:00|7159.4|7157.4|7156.4|7154.4|7159.7|7157.7|7156.2|7154.2|192
1634142900000|2021-10-13 16:35:00|7156.2|7154.2|7158.2|7156.2|7158.9|7156.9|7156.2|7154.2|74
1634143200000|2021-10-13 16:40:00|7157.9|7155.9|7159.7|7157.7|7160.7|7158.7|7157.7|7155.7|127
1634143500000|2021-10-13 16:45:00|7159.2|7157.2|7156.2|7154.2|7159.7|7157.7|7155.4|7153.4|124
1634143800000|2021-10-13 16:50:00|7155.9|7153.9|7155.9|7153.9|7156.2|7154.2|7153.7|7151.7|114
1634144100000|2021-10-13 16:55:00|7156.2|7154.2|7158.9|7156.9|7159.2|7157.2|7155.2|7153.2|99
1634144400000|2021-10-13 17:00:00|7158.7|7156.7|7158.4|7156.4|7160.2|7158.2|7157.7|7155.7|120
1634144700000|2021-10-13 17:05:00|7158.2|7156.2|7158.2|7156.2|7159.9|7157.9|7157.2|7155.2|110
1634145000000|2021-10-13 17:10:00|7158.4|7156.4|7159.2|7157.2|7160.7|7158.7|7158.2|7156.2|177
1634145300000|2021-10-13 17:15:00|7158.9|7156.9|7159.2|7157.2|7159.4|7157.4|7157.9|7155.9|114
1634145600000|2021-10-13 17:20:00|7158.9|7156.9|7160.7|7158.7|7160.7|7158.7|7158.2|7156.2|79
1634145900000|2021-10-13 17:25:00|7160.2|7158.2|7162.2|7160.2|7162.2|7160.2|7160.2|7158.2|148
1634146200000|2021-10-13 17:30:00|7161.4|7159.4|7163.2|7161.2|7165.2|7163.2|7161.2|7159.2|174
1634146500000|2021-10-13 17:35:00|7162.9|7160.9|7165.2|7163.2|7165.7|7163.7|7162.2|7160.2|121
1634146800000|2021-10-13 17:40:00|7164.9|7162.9|7162.9|7160.9|7165.2|7163.2|7162.7|7160.7|53
1634147100000|2021-10-13 17:45:00|7163.2|7161.2|7161.9|7159.9|7164.2|7162.2|7161.9|7159.9|40
1634147400000|2021-10-13 17:50:00|7162.2|7160.2|7165.7|7163.7|7165.7|7163.7|7161.7|7159.7|146
1634147700000|2021-10-13 17:55:00|7165.2|7163.2|7162.4|7160.4|7165.2|7163.2|7162.2|7160.2|96
1634148000000|2021-10-13 18:00:00|7162.2|7160.2|7162.4|7160.4|7172.4|7170.4|7161.2|7159.2|510
1634148300000|2021-10-13 18:05:00|7162.9|7160.9|7163.9|7161.9|7165.7|7163.7|7158.7|7156.7|128
1634148600000|2021-10-13 18:10:00|7163.7|7161.7|7168.4|7166.4|7168.9|7166.9|7160.9|7158.9|85
1634148900000|2021-10-13 18:15:00|7168.2|7166.2|7167.4|7165.4|7168.9|7166.9|7163.7|7161.7|123
1634149200000|2021-10-13 18:20:00|7167.2|7165.2|7166.9|7164.9|7169.7|7167.7|7166.9|7164.9|160
1634149500000|2021-10-13 18:25:00|7167.2|7165.2|7164.9|7162.9|7168.4|7166.4|7164.4|7162.4|115
1634149800000|2021-10-13 18:30:00|7164.7|7162.7|7164.7|7162.7|7166.2|7164.2|7163.4|7161.4|199
1634150100000|2021-10-13 18:35:00|7164.4|7162.4|7164.9|7162.9|7166.2|7164.2|7163.9|7161.9|49
1634150400000|2021-10-13 18:40:00|7165.2|7163.2|7162.4|7160.4|7165.2|7163.2|7160.2|7158.2|107
1634150700000|2021-10-13 18:45:00|7162.7|7160.7|7162.4|7160.4|7163.7|7161.7|7161.4|7159.4|68
1634151000000|2021-10-13 18:50:00|7162.7|7160.7|7162.7|7160.7|7164.2|7162.2|7160.7|7158.7|123
1634151300000|2021-10-13 18:55:00|7162.9|7160.9|7164.4|7162.4|7164.7|7162.7|7162.2|7160.2|63
1634151600000|2021-10-13 19:00:00|7164.7|7162.7|7163.2|7161.2|7164.7|7162.7|7162.2|7160.2|128
1634151900000|2021-10-13 19:05:00|7162.9|7160.9|7169.2|7167.2|7169.2|7167.2|7161.4|7159.4|178
1634152200000|2021-10-13 19:10:00|7168.7|7166.7|7165.7|7163.7|7169.2|7167.2|7165.2|7163.2|181
1634152500000|2021-10-13 19:15:00|7165.4|7163.4|7165.4|7163.4|7167.7|7165.7|7164.7|7162.7|79
1634152800000|2021-10-13 19:20:00|7165.7|7163.7|7164.2|7162.2|7166.7|7164.7|7164.2|7162.2|94
1634153100000|2021-10-13 19:25:00|7164.4|7162.4|7161.4|7159.4|7164.4|7162.4|7161.2|7159.2|87
1634153400000|2021-10-13 19:30:00|7161.2|7159.2|7163.4|7161.4|7164.9|7162.9|7161.2|7159.2|158
1634153700000|2021-10-13 19:35:00|7163.7|7161.7|7164.9|7162.9|7166.9|7164.9|7163.4|7161.4|76
1634154000000|2021-10-13 19:40:00|7165.2|7163.2|7161.7|7159.7|7165.7|7163.7|7161.2|7159.2|106
1634154300000|2021-10-13 19:45:00|7161.4|7159.4|7165.4|7163.4|7165.7|7163.7|7160.4|7158.4|129
1634154600000|2021-10-13 19:50:00|7164.9|7162.9|7166.2|7164.2|7167.7|7165.7|7164.2|7162.2|195
1634154900000|2021-10-13 19:55:00|7166.4|7164.4|7168|7164|7168.3|7165.4|7162.7|7160.7|381
1634155200000|2021-10-13 20:00:00|7168.7|7164.7|7170.7|7166.7|7170.8|7166.8|7167|7163|0
1634155500000|2021-10-13 20:05:00|7170.4|7166.4|7168.5|7164.5|7170.4|7166.4|7167.8|7163.8|0
1634155800000|2021-10-13 20:10:00|7168.1|7164.1|7163.9|7159.9|7168.1|7164.1|7163.5|7159.5|0
1634156100000|2021-10-13 20:15:00|7164.2|7160.2|7164.3|7160.3|7164.9|7160.9|7163.2|7159.2|0
1634156400000|2021-10-13 20:20:00|7164.7|7160.7|7164.9|7160.9|7164.9|7160.9|7164.6|7160.6|0
1634156700000|2021-10-13 20:25:00|7165.3|7161.3|7166.3|7162.3|7166.3|7162.3|7164.9|7160.9|0
1634157000000|2021-10-13 20:30:00|7166|7162|7165.6|7161.6|7166.2|7162.2|7165|7161|0
1634157300000|2021-10-13 20:35:00|7166|7162|7165.9|7161.9|7166.2|7162.2|7165.5|7161.5|0
1634157600000|2021-10-13 20:40:00|7165.7|7161.7|7164.3|7160.3|7166.2|7162.2|7164|7160|0
1634157900000|2021-10-13 20:45:00|7164|7160|7164|7160|7164.4|7160.4|7164|7160|0
1634158200000|2021-10-13 20:50:00|7164.1|7160.1|7164.5|7160.5|7164.5|7160.5|7163.1|7159.1|0
1634158500000|2021-10-13 20:55:00|7164.8|7160.8|7164.7|7160.7|7165.2|7161.2|7164.5|7160.5|0
1634158800000|2021-10-13 21:00:00|7164.4|7160.4|7166|7162|7166.6|7162.6|7164.3|7160.3|0
1634159100000|2021-10-13 21:05:00|7166.1|7162.1|7166.1|7162.1|7166.2|7162.2|7166|7162|0
1634159400000|2021-10-13 21:10:00|7166.2|7162.2|7165.7|7161.7|7166.2|7162.2|7165.7|7161.7|0
1634159700000|2021-10-13 21:15:00|7165.8|7161.8|7166|7162|7166.5|7162.5|7165.7|7161.7|0
1634160000000|2021-10-13 21:20:00|7166.1|7162.1|7166.1|7162.1|7166.1|7162.1|7165.9|7161.9|0
1634160300000|2021-10-13 21:25:00|7166|7162|7166.1|7162.1|7166.2|7162.2|7165.9|7161.9|0
1634160600000|2021-10-13 21:30:00|7166.2|7162.2|7166.2|7162.2|7166.3|7162.3|7166.2|7162.2|0
1634160900000|2021-10-13 21:35:00|7166.1|7162.1|7165.9|7161.9|7166.4|7162.4|7165.9|7161.9|0
1634161200000|2021-10-13 21:40:00|7166|7162|7165.9|7161.9|7166|7162|7165.8|7161.8|0
1634161500000|2021-10-13 21:45:00|7165.8|7161.8|7165.9|7161.9|7165.9|7161.9|7165.8|7161.8|0
1634161800000|2021-10-13 21:50:00|7165.8|7161.8|7165.9|7161.9|7166.2|7162.2|7165.8|7161.8|0
1634162100000|2021-10-13 21:55:00|7166|7162|7166.3|7162.3|7166.6|7162.6|7165.9|7161.9|0
1634162400000|2021-10-13 22:00:00|7165.7|7161.7|7167.6|7163.6|7168|7164|7165.4|7161.4|0
1634162700000|2021-10-13 22:05:00|7167.2|7163.2|7169.9|7165.9|7171|7167|7166.5|7162.5|0
1634163000000|2021-10-13 22:10:00|7170.3|7166.3|7172.3|7168.3|7172.3|7168.3|7170.3|7166.3|0
1634163300000|2021-10-13 22:15:00|7172.1|7168.1|7170.8|7166.8|7172.3|7168.3|7170.8|7166.8|0
1634163600000|2021-10-13 22:20:00|7171.1|7167.1|7171.1|7167.1|7172.1|7168.1|7168.6|7164.6|0
1634163900000|2021-10-13 22:25:00|7170.9|7166.9|7170.3|7166.3|7171.3|7167.3|7169.5|7165.5|0
1634164200000|2021-10-13 22:30:00|7170.7|7166.7|7172.4|7168.4|7173.6|7169.6|7170.3|7166.3|0
1634164500000|2021-10-13 22:35:00|7172.7|7168.7|7173|7169|7173.7|7169.7|7172.7|7168.7|0
1634164800000|2021-10-13 22:40:00|7172.7|7168.7|7171|7167|7172.7|7168.7|7170.6|7166.6|0
1634165100000|2021-10-13 22:45:00|7170.3|7166.3|7170.8|7166.8|7170.9|7166.9|7169.6|7165.6|0
1634165400000|2021-10-13 22:50:00|7170.1|7166.1|7170.1|7166.1|7171.2|7167.2|7169.8|7165.8|0
1634165700000|2021-10-13 22:55:00|7169.8|7165.8|7170.7|7166.7|7170.7|7166.7|7169.8|7165.8|0
1634166000000|2021-10-13 23:00:00|7170.6|7166.6|7172.4|7168.4|7172.4|7168.4|7170.6|7166.6|0
1634166300000|2021-10-13 23:05:00|7172.1|7168.1|7170|7166|7172.2|7168.2|7170|7166|0
1634166600000|2021-10-13 23:10:00|7169.8|7165.8|7169.5|7165.5|7170.4|7166.4|7168.8|7164.8|0
1634166900000|2021-10-13 23:15:00|7169.8|7165.8|7170.2|7166.2|7170.4|7166.4|7168.5|7164.5|0
1634167200000|2021-10-13 23:20:00|7169.9|7165.9|7170.1|7166.1|7171|7167|7169.1|7165.1|0
1634167500000|2021-10-13 23:25:00|7169.9|7165.9|7170.2|7166.2|7170.2|7166.2|7169.4|7165.4|0
1634167800000|2021-10-13 23:30:00|7170.9|7166.9|7169.5|7165.5|7170.9|7166.9|7169.2|7165.2|0
1634168100000|2021-10-13 23:35:00|7169.7|7165.7|7171.2|7167.2|7171.2|7167.2|7169.5|7165.5|0
1634168400000|2021-10-13 23:40:00|7171.5|7167.5|7173.9|7169.9|7175.3|7171.3|7171.5|7167.5|0
1634168700000|2021-10-13 23:45:00|7173.6|7169.6|7172.3|7168.3|7175.6|7171.6|7172.2|7168.2|0
1634169000000|2021-10-13 23:50:00|7172.5|7168.5|7171.5|7167.5|7172.5|7168.5|7170.4|7166.4|0
1634169300000|2021-10-13 23:55:00|7171.6|7167.6|7173.2|7169.2|7173.2|7169.2|7171.5|7167.5|0
1634169600000|2021-10-14 00:00:00|7172.9|7168.9|7177.7|7174.7|7181.2|7177.2|7172.5|7168.5|139
1634169900000|2021-10-14 00:05:00|7177.9|7174.9|7178.4|7175.4|7178.4|7175.4|7177.7|7174.7|19
1634170200000|2021-10-14 00:10:00|7179.4|7176.4|7181.4|7178.4|7183.9|7180.9|7179.4|7176.4|79
1634170500000|2021-10-14 00:15:00|7181.2|7178.2|7182.4|7179.4|7183.9|7180.9|7180.2|7177.2|212
1634170800000|2021-10-14 00:20:00|7182.7|7179.7|7180.7|7177.7|7182.7|7179.7|7180.2|7177.2|68
1634171100000|2021-10-14 00:25:00|7180.4|7177.4|7182.9|7179.9|7184.2|7181.2|7180.4|7177.4|20
1634171400000|2021-10-14 00:30:00|7183.9|7180.9|7182.7|7179.7|7184.7|7181.7|7182.4|7179.4|32
1634171700000|2021-10-14 00:35:00|7184.2|7181.2|7183.4|7180.4|7184.4|7181.4|7182.7|7179.7|22
1634172000000|2021-10-14 00:40:00|7183.7|7180.7|7185.2|7182.2|7185.2|7182.2|7182.4|7179.4|51
1634172300000|2021-10-14 00:45:00|7185.4|7182.4|7183.2|7180.2|7185.7|7182.7|7182.4|7179.4|49
1634172600000|2021-10-14 00:50:00|7182.9|7179.9|7182.4|7179.4|7183.7|7180.7|7180.7|7177.7|21
1634172900000|2021-10-14 00:55:00|7182.7|7179.7|7179.9|7176.9|7184.4|7181.4|7179.9|7176.9|44
1634173200000|2021-10-14 01:00:00|7180.2|7177.2|7179.9|7176.9|7181.4|7178.4|7178.9|7175.9|44
1634173500000|2021-10-14 01:05:00|7179.7|7176.7|7181.2|7178.2|7181.9|7178.9|7179.7|7176.7|31
1634173800000|2021-10-14 01:10:00|7181.4|7178.4|7179.4|7176.4|7181.4|7178.4|7179.4|7176.4|16
1634174100000|2021-10-14 01:15:00|7179.7|7176.7|7178.4|7175.4|7180.2|7177.2|7177.7|7174.7|35
1634174400000|2021-10-14 01:20:00|7178.2|7175.2|7177.9|7174.9|7178.4|7175.4|7177.4|7174.4|13
1634174700000|2021-10-14 01:25:00|7177.4|7174.4|7178.2|7175.2|7178.9|7175.9|7177.4|7174.4|31
1634175000000|2021-10-14 01:30:00|7177.9|7174.9|7179.7|7176.7|7180.4|7177.4|7176.9|7173.9|73
1634175300000|2021-10-14 01:35:00|7179.9|7176.9|7176.9|7173.9|7180.4|7177.4|7176.9|7173.9|49
1634175600000|2021-10-14 01:40:00|7177.2|7174.2|7175.4|7172.4|7177.2|7174.2|7174.4|7171.4|36
1634175900000|2021-10-14 01:45:00|7175.7|7172.7|7174.4|7171.4|7176.2|7173.2|7173.9|7170.9|27
1634176200000|2021-10-14 01:50:00|7173.9|7170.9|7174.9|7171.9|7174.9|7171.9|7173.7|7170.7|22
1634176500000|2021-10-14 01:55:00|7175.2|7172.2|7173.4|7170.4|7175.4|7172.4|7173.4|7170.4|17
1634176800000|2021-10-14 02:00:00|7172.9|7169.9|7174.4|7171.4|7174.4|7171.4|7172.9|7169.9|8
1634177100000|2021-10-14 02:05:00|7174.2|7171.2|7176.4|7173.4|7176.4|7173.4|7174.2|7171.2|11
1634177400000|2021-10-14 02:10:00|7176.2|7173.2|7178.2|7175.2|7178.7|7175.7|7176.2|7173.2|28
1634177700000|2021-10-14 02:15:00|7178.4|7175.4|7178.4|7175.4|7179.4|7176.4|7177.4|7174.4|12
1634178000000|2021-10-14 02:20:00|7178.2|7175.2|7177.7|7174.7|7178.9|7175.9|7176.9|7173.9|19
1634178300000|2021-10-14 02:25:00|7177.4|7174.4|7176.9|7173.9|7178.2|7175.2|7176.7|7173.7|28
1634178600000|2021-10-14 02:30:00|7176.4|7173.4|7176.4|7173.4|7177.4|7174.4|7175.7|7172.7|31
1634178900000|2021-10-14 02:35:00|7176.7|7173.7|7176.7|7173.7|7177.4|7174.4|7176.4|7173.4|19
1634179200000|2021-10-14 02:40:00|7176.4|7173.4|7176.4|7173.4|7177.2|7174.2|7176.2|7173.2|16
1634179500000|2021-10-14 02:45:00|7175.9|7172.9|7177.9|7174.9|7178.4|7175.4|7175.9|7172.9|27
1634179800000|2021-10-14 02:50:00|7178.2|7175.2|7179.4|7176.4|7179.9|7176.9|7177.9|7174.9|8
1634180100000|2021-10-14 02:55:00|7179.2|7176.2|7179.9|7176.9|7180.4|7177.4|7178.2|7175.2|13
1634180400000|2021-10-14 03:00:00|7180.9|7177.9|7179.9|7176.9|7180.9|7177.9|7178.9|7175.9|17
1634180700000|2021-10-14 03:05:00|7179.7|7176.7|7180.4|7177.4|7180.9|7177.9|7178.9|7175.9|19
1634181000000|2021-10-14 03:10:00|7180.7|7177.7|7180.9|7177.9|7180.9|7177.9|7179.7|7176.7|17
1634181300000|2021-10-14 03:15:00|7181.2|7178.2|7182.9|7179.9|7182.9|7179.9|7180.4|7177.4|63
1634181600000|2021-10-14 03:20:00|7182.7|7179.7|7184.2|7181.2|7184.4|7181.4|7181.9|7178.9|34
1634181900000|2021-10-14 03:25:00|7183.7|7180.7|7182.9|7179.9|7184.2|7181.2|7182.4|7179.4|21
1634182200000|2021-10-14 03:30:00|7183.2|7180.2|7180.9|7177.9|7183.2|7180.2|7180.4|7177.4|19
1634182500000|2021-10-14 03:35:00|7181.2|7178.2|7181.4|7178.4|7181.9|7178.9|7180.9|7177.9|6
1634182800000|2021-10-14 03:40:00|7181.7|7178.7|7182.9|7179.9|7183.2|7180.2|7181.2|7178.2|5
1634183100000|2021-10-14 03:45:00|7183.2|7180.2|7184.4|7181.4|7186.7|7183.7|7183.2|7180.2|34
1634183400000|2021-10-14 03:50:00|7183.9|7180.9|7183.4|7180.4|7183.9|7180.9|7182.4|7179.4|11
1634183700000|2021-10-14 03:55:00|7182.9|7179.9|7181.4|7178.4|7183.4|7180.4|7181.4|7178.4|9
1634184000000|2021-10-14 04:00:00|7181.7|7178.7|7179.7|7176.7|7181.9|7178.9|7179.4|7176.4|26
1634184300000|2021-10-14 04:05:00|7179.4|7176.4|7181.9|7178.9|7182.4|7179.4|7179.4|7176.4|17
1634184600000|2021-10-14 04:10:00|7181.7|7178.7|7179.9|7176.9|7182.4|7179.4|7179.9|7176.9|17
1634184900000|2021-10-14 04:15:00|7180.2|7177.2|7179.9|7176.9|7180.9|7177.9|7179.4|7176.4|6
1634185200000|2021-10-14 04:20:00|7179.7|7176.7|7179.9|7176.9|7179.9|7176.9|7178.4|7175.4|4
1634185500000|2021-10-14 04:25:00|7179.7|7176.7|7179.9|7176.9|7180.9|7177.9|7179.7|7176.7|6
1634185800000|2021-10-14 04:30:00|7180.7|7177.7|7180.9|7177.9|7181.4|7178.4|7180.4|7177.4|8
1634186100000|2021-10-14 04:35:00|7180.7|7177.7|7181.2|7178.2|7181.7|7178.7|7180.4|7177.4|1
1634186400000|2021-10-14 04:40:00|7181.4|7178.4|7179.9|7176.9|7181.9|7178.9|7179.9|7176.9|11
1634186700000|2021-10-14 04:45:00|7179.7|7176.7|7179.4|7176.4|7180.2|7177.2|7178.9|7175.9|7
1634187000000|2021-10-14 04:50:00|7179.7|7176.7|7180.4|7177.4|7180.9|7177.9|7179.7|7176.7|15
1634187300000|2021-10-14 04:55:00|7180.2|7177.2|7180.4|7177.4|7180.9|7177.9|7179.7|7176.7|4
1634187600000|2021-10-14 05:00:00|7180.2|7177.2|7176.2|7173.2|7180.4|7177.4|7175.9|7172.9|57
1634187900000|2021-10-14 05:05:00|7175.9|7172.9|7175.9|7172.9|7177.2|7174.2|7175.2|7172.2|60
1634188200000|2021-10-14 05:10:00|7175.7|7172.7|7178.9|7175.9|7179.2|7176.2|7175.7|7172.7|38
1634188500000|2021-10-14 05:15:00|7179.2|7176.2|7179.7|7176.7|7181.2|7178.2|7178.9|7175.9|40
1634188800000|2021-10-14 05:20:00|7179.9|7176.9|7180.9|7177.9|7180.9|7177.9|7178.4|7175.4|23
1634189100000|2021-10-14 05:25:00|7181.2|7178.2|7180.9|7177.9|7181.2|7178.2|7180.4|7177.4|20
1634189400000|2021-10-14 05:30:00|7181.2|7178.2|7180.9|7177.9|7181.9|7178.9|7180.4|7177.4|19
1634189700000|2021-10-14 05:35:00|7181.2|7178.2|7181.4|7178.4|7181.9|7178.9|7180.9|7177.9|18
1634190000000|2021-10-14 05:40:00|7181.2|7178.2|7182.4|7179.4|7182.7|7179.7|7181.2|7178.2|11
1634190300000|2021-10-14 05:45:00|7182.2|7179.2|7183.4|7180.4|7183.9|7180.9|7182.2|7179.2|31
1634190600000|2021-10-14 05:50:00|7183.7|7180.7|7186.9|7183.9|7186.9|7183.9|7182.9|7179.9|58
1634190900000|2021-10-14 05:55:00|7187.2|7184.2|7187.7|7184.7|7187.9|7184.9|7185.9|7182.9|83
1634191200000|2021-10-14 06:00:00|7186.2|7183.2|7182.7|7180.7|7188.9|7186.9|7181.4|7179.4|238
1634191500000|2021-10-14 06:05:00|7182.4|7180.4|7182.9|7180.9|7182.9|7180.9|7178.9|7176.9|135
1634191800000|2021-10-14 06:10:00|7183.2|7181.2|7186.4|7184.4|7188.4|7186.4|7182.7|7180.7|194
1634192100000|2021-10-14 06:15:00|7185.9|7183.9|7189.7|7187.7|7190.4|7188.4|7185.4|7183.4|103
1634192400000|2021-10-14 06:20:00|7189.4|7187.4|7188.7|7186.7|7191.4|7189.4|7188.2|7186.2|158
1634192700000|2021-10-14 06:25:00|7189.2|7187.2|7189.9|7187.9|7190.9|7188.9|7188.2|7186.2|121
1634193000000|2021-10-14 06:30:00|7189.7|7187.7|7192.2|7190.2|7196.4|7194.4|7188.7|7186.7|273
1634193300000|2021-10-14 06:35:00|7191.7|7189.7|7193.2|7191.2|7195.2|7193.2|7190.7|7188.7|169
1634193600000|2021-10-14 06:40:00|7193.4|7191.4|7191.4|7189.4|7193.7|7191.7|7190.7|7188.7|176
1634193900000|2021-10-14 06:45:00|7191.2|7189.2|7192.7|7190.7|7193.2|7191.2|7187.9|7185.9|114
1634194200000|2021-10-14 06:50:00|7192.9|7190.9|7190.4|7188.4|7193.2|7191.2|7188.4|7186.4|203
1634194500000|2021-10-14 06:55:00|7190.7|7188.7|7193.4|7191.4|7196.4|7194.4|7190.7|7188.7|476
1634194800000|2021-10-14 07:00:00|7193.2|7191.2|7188.4|7187.4|7196.2|7195.2|7188.2|7187.2|2630
1634195100000|2021-10-14 07:05:00|7189.4|7188.4|7193.4|7192.4|7193.4|7192.4|7184.2|7183.2|1325
1634195400000|2021-10-14 07:10:00|7193.7|7192.7|7186.9|7185.9|7195.4|7194.4|7186.2|7185.2|669
1634195700000|2021-10-14 07:15:00|7186.7|7185.7|7180.7|7179.7|7188.2|7187.2|7177.7|7176.7|967
1634196000000|2021-10-14 07:20:00|7180.4|7179.4|7181.4|7180.4|7183.9|7182.9|7178.2|7177.2|848
1634196300000|2021-10-14 07:25:00|7181.7|7180.7|7178.9|7177.9|7182.9|7181.9|7178.9|7177.9|416
1634196600000|2021-10-14 07:30:00|7178.7|7177.7|7171.9|7170.9|7179.4|7178.4|7169.7|7168.7|1116
1634196900000|2021-10-14 07:35:00|7171.7|7170.7|7174.9|7173.9|7176.7|7175.7|7171.7|7170.7|471
1634197200000|2021-10-14 07:40:00|7175|7174|7176.8|7175.8|7176.8|7175.8|7172.8|7171.8|349
1634197500000|2021-10-14 07:45:00|7177|7176|7177.5|7176.5|7178|7177|7174.5|7173.5|439
1634197800000|2021-10-14 07:50:00|7177.8|7176.8|7183|7182|7183|7182|7177.8|7176.8|417
1634198100000|2021-10-14 07:55:00|7183.3|7182.3|7185.5|7184.5|7185.8|7184.8|7182.8|7181.8|313
1634198400000|2021-10-14 08:00:00|7185.8|7184.8|7193.8|7192.8|7193.8|7192.8|7185.8|7184.8|528
1634198700000|2021-10-14 08:05:00|7194|7193|7190.8|7189.8|7194.3|7193.3|7190|7189|630
1634199000000|2021-10-14 08:10:00|7191|7190|7194.8|7193.8|7195.5|7194.5|7191|7190|518
1634199300000|2021-10-14 08:15:00|7194|7193|7191.8|7190.8|7194.5|7193.5|7190.3|7189.3|496
1634199600000|2021-10-14 08:20:00|7192|7191|7193|7192|7194.8|7193.8|7191.8|7190.8|335
1634199900000|2021-10-14 08:25:00|7192.8|7191.8|7196|7195|7196|7195|7191|7190|345
1634200200000|2021-10-14 08:30:00|7196.3|7195.3|7195.5|7194.5|7198|7197|7192.5|7191.5|454
1634200500000|2021-10-14 08:35:00|7195.8|7194.8|7195.3|7194.3|7196.3|7195.3|7193.8|7192.8|327
1634200800000|2021-10-14 08:40:00|7194.8|7193.8|7196.3|7195.3|7196.8|7195.8|7193.3|7192.3|410
1634201100000|2021-10-14 08:45:00|7196.8|7195.8|7198.5|7197.5|7198.8|7197.8|7195.8|7194.8|318
1634201400000|2021-10-14 08:50:00|7198.3|7197.3|7197.5|7196.5|7199.5|7198.5|7196.5|7195.5|256
1634201700000|2021-10-14 08:55:00|7197.3|7196.3|7193|7192|7198.8|7197.8|7192.8|7191.8|534
1634202000000|2021-10-14 09:00:00|7192.8|7191.8|7190.8|7189.8|7195.3|7194.3|7190.3|7189.3|370
1634202300000|2021-10-14 09:05:00|7190.5|7189.5|7193|7192|7193.3|7192.3|7190.3|7189.3|330
1634202600000|2021-10-14 09:10:00|7193.3|7192.3|7191.5|7190.5|7196.8|7195.8|7191.5|7190.5|736
1634202900000|2021-10-14 09:15:00|7191.3|7190.3|7188.3|7187.3|7192.3|7191.3|7187.5|7186.5|723
1634203200000|2021-10-14 09:20:00|7188|7187|7190.8|7189.8|7191.5|7190.5|7187.3|7186.3|281
1634203500000|2021-10-14 09:25:00|7191.3|7190.3|7192.8|7191.8|7192.8|7191.8|7189.8|7188.8|323
1634203800000|2021-10-14 09:30:00|7192.5|7191.5|7195.5|7194.5|7195.8|7194.8|7191.8|7190.8|293
1634204100000|2021-10-14 09:35:00|7195.8|7194.8|7196.3|7195.3|7197.3|7196.3|7194.3|7193.3|383
1634204400000|2021-10-14 09:40:00|7196.8|7195.8|7195.3|7194.3|7197.5|7196.5|7194.3|7193.3|243
1634204700000|2021-10-14 09:45:00|7195|7194|7195|7194|7197.8|7196.8|7194.3|7193.3|254
1634205000000|2021-10-14 09:50:00|7195.3|7194.3|7197.3|7196.3|7198.3|7197.3|7194|7193|211
1634205300000|2021-10-14 09:55:00|7197.8|7196.8|7195.3|7194.3|7198.3|7197.3|7195.3|7194.3|262
1634205600000|2021-10-14 10:00:00|7195.8|7194.8|7195.3|7194.3|7196|7195|7192.8|7191.8|465
1634205900000|2021-10-14 10:05:00|7194.8|7193.8|7194|7193|7197.5|7196.5|7193.8|7192.8|573
1634206200000|2021-10-14 10:10:00|7193.8|7192.8|7193|7192|7195.8|7194.8|7193|7192|346
1634206500000|2021-10-14 10:15:00|7193.3|7192.3|7192|7191|7194.3|7193.3|7192|7191|291
1634206800000|2021-10-14 10:20:00|7191.8|7190.8|7195.8|7194.8|7196|7195|7190.8|7189.8|359
1634207100000|2021-10-14 10:25:00|7196.3|7195.3|7194.3|7193.3|7196.8|7195.8|7194.3|7193.3|213
1634207400000|2021-10-14 10:30:00|7194|7193|7195.3|7194.3|7195.8|7194.8|7192.5|7191.5|209
1634207700000|2021-10-14 10:35:00|7195|7194|7191.8|7190.8|7196|7195|7191.5|7190.5|218
1634208000000|2021-10-14 10:40:00|7192|7191|7189.3|7188.3|7192.5|7191.5|7189.3|7188.3|496
1634208300000|2021-10-14 10:45:00|7188.8|7187.8|7194.5|7193.5|7194.8|7193.8|7188.8|7187.8|142
1634208600000|2021-10-14 10:50:00|7194.8|7193.8|7195.5|7194.5|7196.5|7195.5|7194.8|7193.8|132
1634208900000|2021-10-14 10:55:00|7195.8|7194.8|7195.3|7194.3|7196.8|7195.8|7194.8|7193.8|234
1634209200000|2021-10-14 11:00:00|7195|7194|7193.3|7192.3|7195.8|7194.8|7193.3|7192.3|297
1634209500000|2021-10-14 11:05:00|7192.5|7191.5|7192.3|7191.3|7192.8|7191.8|7190.3|7189.3|246
1634209800000|2021-10-14 11:10:00|7192|7191|7193.3|7192.3|7193.8|7192.8|7190.3|7189.3|246
1634210100000|2021-10-14 11:15:00|7193.5|7192.5|7195.3|7194.3|7195.8|7194.8|7193.5|7192.5|241
1634210400000|2021-10-14 11:20:00|7195|7194|7194.3|7193.3|7196|7195|7193|7192|145
1634210700000|2021-10-14 11:25:00|7194.8|7193.8|7190.5|7189.5|7194.8|7193.8|7190|7189|202
1634211000000|2021-10-14 11:30:00|7190.8|7189.8|7193.3|7192.3|7194|7193|7190.8|7189.8|225
1634211300000|2021-10-14 11:35:00|7193|7192|7193.5|7192.5|7195|7194|7192.5|7191.5|118
1634211600000|2021-10-14 11:40:00|7193.2|7192.2|7194.2|7193.2|7196|7195|7192.7|7191.7|140
1634211900000|2021-10-14 11:45:00|7194|7193|7193.7|7192.7|7195|7194|7192.5|7191.5|103
1634212200000|2021-10-14 11:50:00|7193.5|7192.5|7195.2|7194.2|7196.2|7195.2|7193|7192|253
1634212500000|2021-10-14 11:55:00|7195.5|7194.5|7193|7192|7196.5|7195.5|7192.5|7191.5|246
1634212800000|2021-10-14 12:00:00|7192.7|7191.7|7194.5|7193.5|7195.2|7194.2|7192.5|7191.5|803
1634213100000|2021-10-14 12:05:00|7194|7193|7195|7194|7196|7195|7193.5|7192.5|491
1634213400000|2021-10-14 12:10:00|7195.5|7194.5|7195.7|7194.7|7197.2|7196.2|7195|7194|442
1634213700000|2021-10-14 12:15:00|7195.5|7194.5|7195.5|7194.5|7197.5|7196.5|7194.2|7193.2|268
1634214000000|2021-10-14 12:20:00|7195.2|7194.2|7196.5|7195.5|7196.5|7195.5|7195.2|7194.2|230
1634214300000|2021-10-14 12:25:00|7196|7195|7197.7|7196.7|7198.5|7197.5|7196|7195|221
1634214600000|2021-10-14 12:30:00|7197.5|7196.5|7198.7|7197.7|7199.5|7198.5|7196.5|7195.5|380
1634214900000|2021-10-14 12:35:00|7199|7198|7200.7|7199.7|7201.5|7200.5|7197.7|7196.7|891
1634215200000|2021-10-14 12:40:00|7200.5|7199.5|7201|7200|7203|7202|7200.5|7199.5|968
1634215500000|2021-10-14 12:45:00|7201.2|7200.2|7202|7201|7202.5|7201.5|7200.5|7199.5|465
1634215800000|2021-10-14 12:50:00|7201.7|7200.7|7203|7202|7203|7202|7201.5|7200.5|517
1634216100000|2021-10-14 12:55:00|7203.5|7202.5|7203.5|7202.5|7204.2|7203.2|7200.5|7199.5|567
1634216400000|2021-10-14 13:00:00|7203.7|7202.7|7203.2|7202.2|7204.7|7203.7|7202|7201|265
1634216700000|2021-10-14 13:05:00|7203.5|7202.5|7205.5|7204.5|7205.5|7204.5|7201.5|7200.5|955
1634217000000|2021-10-14 13:10:00|7206|7205|7205.5|7204.5|7207|7206|7203.2|7202.2|386
1634217300000|2021-10-14 13:15:00|7205.7|7204.7|7205|7204|7207|7206|7204.5|7203.5|459
1634217600000|2021-10-14 13:20:00|7205.5|7204.5|7208.5|7207.5|7210|7209|7205|7204|398
1634217900000|2021-10-14 13:25:00|7207.7|7206.7|7209.2|7208.2|7209.5|7208.5|7207.5|7206.5|598
1634218200000|2021-10-14 13:30:00|7209.5|7208.5|7207|7206|7212.2|7211.2|7205|7204|1088
1634218500000|2021-10-14 13:35:00|7206.7|7205.7|7198.5|7197.5|7207.2|7206.2|7198.5|7197.5|598
1634218800000|2021-10-14 13:40:00|7198.2|7197.2|7201|7200|7202.5|7201.5|7197.5|7196.5|937
1634219100000|2021-10-14 13:45:00|7200.7|7199.7|7205.5|7204.5|7209|7208|7200.7|7199.7|696
1634219400000|2021-10-14 13:50:00|7204.7|7203.7|7203|7202|7205.5|7204.5|7202|7201|553
1634219700000|2021-10-14 13:55:00|7203.2|7202.2|7204.2|7203.2|7204.7|7203.7|7200|7199|760
1634220000000|2021-10-14 14:00:00|7204.7|7203.7|7211.5|7210.5|7211.7|7210.7|7204.2|7203.2|752
1634220300000|2021-10-14 14:05:00|7211.7|7210.7|7206.2|7205.2|7212|7211|7206|7205|719
1634220600000|2021-10-14 14:10:00|7205.4|7204.4|7206.2|7205.2|7207.2|7206.2|7204.7|7203.7|656
1634220900000|2021-10-14 14:15:00|7206.4|7205.4|7205.9|7204.9|7208.7|7207.7|7205.2|7204.2|589
1634221200000|2021-10-14 14:20:00|7206.2|7205.2|7207.7|7206.7|7208.2|7207.2|7204.7|7203.7|515
1634221500000|2021-10-14 14:25:00|7207.2|7206.2|7204.7|7203.7|7207.7|7206.7|7204.2|7203.2|543
1634221800000|2021-10-14 14:30:00|7204.2|7203.2|7204.4|7203.4|7209.2|7208.2|7204.2|7203.2|842
1634222100000|2021-10-14 14:35:00|7204.2|7203.2|7204.2|7203.2|7205.7|7204.7|7201.7|7200.7|1034
1634222400000|2021-10-14 14:40:00|7204.4|7203.4|7202.7|7201.7|7207.2|7206.2|7201.7|7200.7|563
1634222700000|2021-10-14 14:45:00|7202.4|7201.4|7205.2|7204.2|7206.2|7205.2|7202.2|7201.2|865
1634223000000|2021-10-14 14:50:00|7205.4|7204.4|7207.4|7206.4|7208.7|7207.7|7205.4|7204.4|478
1634223300000|2021-10-14 14:55:00|7207.2|7206.2|7209.2|7208.2|7210.2|7209.2|7207.2|7206.2|634
1634223600000|2021-10-14 15:00:00|7208.7|7207.7|7205.4|7204.4|7209.2|7208.2|7205.4|7204.4|668
1634223900000|2021-10-14 15:05:00|7205.7|7204.7|7208.2|7207.2|7208.7|7207.7|7205.2|7204.2|504
1634224200000|2021-10-14 15:10:00|7208.4|7207.4|7209.7|7208.7|7210.9|7209.9|7207.7|7206.7|1341
1634224500000|2021-10-14 15:15:00|7210.2|7209.2|7214.2|7213.2|7215.7|7214.7|7209.2|7208.2|878
1634224800000|2021-10-14 15:20:00|7214.7|7213.7|7212.2|7211.2|7217.4|7216.4|7212.2|7211.2|1198
1634225100000|2021-10-14 15:25:00|7212.4|7211.4|7213.2|7211.2|7216.2|7215.2|7211.7|7210.7|2457
1634225400000|2021-10-14 15:30:00|7213.7|7211.7|7208.7|7206.7|7217.7|7215.7|7208.7|7206.7|5903
1634225700000|2021-10-14 15:35:00|7209.2|7207.2|7210.7|7208.7|7212.4|7210.4|7208.2|7206.2|2006
1634226000000|2021-10-14 15:40:00|7210.9|7208.9|7210.7|7208.7|7212.4|7210.4|7209.9|7207.9|731
1634226300000|2021-10-14 15:45:00|7211.2|7209.2|7209.7|7207.7|7211.2|7209.2|7208.7|7206.7|531
1634226600000|2021-10-14 15:50:00|7210.2|7208.2|7209.4|7207.4|7212.2|7210.2|7208.7|7206.7|386
1634226900000|2021-10-14 15:55:00|7209.2|7207.2|7213.2|7211.2|7213.2|7211.2|7209.2|7207.2|218
1634227200000|2021-10-14 16:00:00|7212.9|7210.9|7212.7|7210.7|7213.7|7211.7|7211.7|7209.7|153
1634227500000|2021-10-14 16:05:00|7212.9|7210.9|7212.7|7210.7|7213.2|7211.2|7209.9|7207.9|297
1634227800000|2021-10-14 16:10:00|7212.9|7210.9|7215.4|7213.4|7215.4|7213.4|7212.7|7210.7|154
1634228100000|2021-10-14 16:15:00|7215.2|7213.2|7214.2|7212.2|7215.7|7213.7|7213.2|7211.2|242
1634228400000|2021-10-14 16:20:00|7214.7|7212.7|7213.9|7211.9|7215.2|7213.2|7213.2|7211.2|61
1634228700000|2021-10-14 16:25:00|7214.2|7212.2|7214.7|7212.7|7216.2|7214.2|7213.7|7211.7|182
1634229000000|2021-10-14 16:30:00|7215.2|7213.2|7212.4|7210.4|7215.7|7213.7|7212.2|7210.2|273
1634229300000|2021-10-14 16:35:00|7212.2|7210.2|7214.9|7212.9|7215.2|7213.2|7212.2|7210.2|125
1634229600000|2021-10-14 16:40:00|7214.7|7212.7|7213.4|7211.4|7215.2|7213.2|7212.2|7210.2|111
1634229900000|2021-10-14 16:45:00|7213.2|7211.2|7214.7|7212.7|7214.7|7212.7|7212.7|7210.7|152
1634230200000|2021-10-14 16:50:00|7214.4|7212.4|7215.2|7213.2|7215.2|7213.2|7214.2|7212.2|47
1634230500000|2021-10-14 16:55:00|7214.9|7212.9|7215.9|7213.9|7215.9|7213.9|7213.7|7211.7|161
1634230800000|2021-10-14 17:00:00|7215.7|7213.7|7211.2|7209.2|7216.7|7214.7|7211.2|7209.2|88
1634231100000|2021-10-14 17:05:00|7210.9|7208.9|7210.2|7208.2|7211.2|7209.2|7209.7|7207.7|140
1634231400000|2021-10-14 17:10:00|7210.4|7208.4|7211.7|7209.7|7212.2|7210.2|7210.2|7208.2|77
1634231700000|2021-10-14 17:15:00|7211.9|7209.9|7212.4|7210.4|7212.7|7210.7|7211.2|7209.2|86
1634232000000|2021-10-14 17:20:00|7212.2|7210.2|7212.2|7210.2|7213.2|7211.2|7211.2|7209.2|73
1634232300000|2021-10-14 17:25:00|7212.4|7210.4|7211.9|7209.9|7212.7|7210.7|7210.7|7208.7|106
1634232600000|2021-10-14 17:30:00|7212.2|7210.2|7215.2|7213.2|7215.2|7213.2|7212.2|7210.2|62
1634232900000|2021-10-14 17:35:00|7215.4|7213.4|7215.2|7213.2|7216.7|7214.7|7214.7|7212.7|77
1634233200000|2021-10-14 17:40:00|7214.9|7212.9|7215.7|7213.7|7216.7|7214.7|7214.9|7212.9|84
1634233500000|2021-10-14 17:45:00|7215.4|7213.4|7217.2|7215.2|7217.4|7215.4|7214.9|7212.9|110
1634233800000|2021-10-14 17:50:00|7217.4|7215.4|7216.4|7214.4|7217.4|7215.4|7215.2|7213.2|74
1634234100000|2021-10-14 17:55:00|7216.7|7214.7|7217.7|7215.7|7218.9|7216.9|7216.7|7214.7|169
1634234400000|2021-10-14 18:00:00|7217.2|7215.2|7216.4|7214.4|7217.2|7215.2|7215.4|7213.4|74
1634234700000|2021-10-14 18:05:00|7216.7|7214.7|7215.9|7213.9|7216.7|7214.7|7215.7|7213.7|68
1634235000000|2021-10-14 18:10:00|7215.7|7213.7|7217.4|7215.4|7217.7|7215.7|7215.7|7213.7|54
1634235300000|2021-10-14 18:15:00|7217.2|7215.2|7217.4|7215.4|7218.2|7216.2|7217.2|7215.2|46
1634235600000|2021-10-14 18:20:00|7217.2|7215.2|7217.9|7215.9|7218.2|7216.2|7216.7|7214.7|49
1634235900000|2021-10-14 18:25:00|7217.4|7215.4|7219.2|7217.2|7219.2|7217.2|7217.2|7215.2|103
1634236200000|2021-10-14 18:30:00|7218.9|7216.9|7216.9|7214.9|7219.2|7217.2|7216.4|7214.4|142
1634236500000|2021-10-14 18:35:00|7217.2|7215.2|7219.2|7217.2|7219.7|7217.7|7217.2|7215.2|260
1634236800000|2021-10-14 18:40:00|7219.4|7217.4|7219.4|7217.4|7219.7|7217.7|7218.2|7216.2|315
1634237100000|2021-10-14 18:45:00|7219.2|7217.2|7218.9|7216.9|7219.2|7217.2|7218.2|7216.2|69
1634237400000|2021-10-14 18:50:00|7218.7|7216.7|7217.4|7215.4|7219.2|7217.2|7217.4|7215.4|206
1634237700000|2021-10-14 18:55:00|7217.2|7215.2|7218.7|7216.7|7219.2|7217.2|7216.9|7214.9|83
1634238000000|2021-10-14 19:00:00|7218.4|7216.4|7216.2|7214.2|7218.7|7216.7|7215.4|7213.4|70
1634238300000|2021-10-14 19:05:00|7215.9|7213.9|7215.2|7213.2|7216.9|7214.9|7215.2|7213.2|59
1634238600000|2021-10-14 19:10:00|7214.9|7212.9|7215.7|7213.7|7215.7|7213.7|7213.4|7211.4|61
1634238900000|2021-10-14 19:15:00|7215.4|7213.4|7217.2|7215.2|7217.4|7215.4|7215.2|7213.2|52
1634239200000|2021-10-14 19:20:00|7216.9|7214.9|7214.4|7212.4|7217.7|7215.7|7214.4|7212.4|43
1634239500000|2021-10-14 19:25:00|7214.7|7212.7|7213.9|7211.9|7215.7|7213.7|7213.7|7211.7|196
1634239800000|2021-10-14 19:30:00|7213.7|7211.7|7213.4|7211.4|7215.2|7213.2|7212.7|7210.7|91
1634240100000|2021-10-14 19:35:00|7213.2|7211.2|7213.2|7211.2|7214.2|7212.2|7210.9|7208.9|90
1634240400000|2021-10-14 19:40:00|7213.4|7211.4|7214.9|7212.9|7215.2|7213.2|7212.2|7210.2|119
1634240700000|2021-10-14 19:45:00|7214.7|7212.7|7216.9|7214.9|7217.7|7215.7|7213.4|7211.4|216
1634241000000|2021-10-14 19:50:00|7216.7|7214.7|7218.7|7216.7|7220.7|7218.7|7214.9|7212.9|399
1634241300000|2021-10-14 19:55:00|7218.4|7216.4|7218.5|7214.5|7219.4|7217.4|7214.7|7212.7|650
1634241600000|2021-10-14 20:00:00|7219.2|7215.2|7218.1|7214.1|7219.9|7215.9|7217.5|7213.5|1
1634241900000|2021-10-14 20:05:00|7218.4|7214.4|7219.8|7215.8|7220.6|7216.6|7218.1|7214.1|0
1634242200000|2021-10-14 20:10:00|7220.1|7216.1|7222.4|7218.4|7222.9|7218.9|7219.9|7215.9|0
1634242500000|2021-10-14 20:15:00|7222.6|7218.6|7226.2|7222.2|7228.8|7224.8|7222.4|7218.4|0
1634242800000|2021-10-14 20:20:00|7225.9|7221.9|7228.6|7224.6|7229.2|7225.2|7225.4|7221.4|0
1634243100000|2021-10-14 20:25:00|7228.2|7224.2|7225|7221|7228.2|7224.2|7225|7221|0
1634243400000|2021-10-14 20:30:00|7225.1|7221.1|7226|7222|7226.4|7222.4|7224.9|7220.9|0
1634243700000|2021-10-14 20:35:00|7225.6|7221.6|7223.7|7219.7|7226|7222|7223.7|7219.7|0
1634244000000|2021-10-14 20:40:00|7221.7|7217.7|7221.3|7217.3|7221.7|7217.7|7217.8|7213.8|0
1634244300000|2021-10-14 20:45:00|7220.9|7216.9|7220.4|7216.4|7223.7|7219.7|7220.4|7216.4|0
1634244600000|2021-10-14 20:50:00|7220.6|7216.6|7222.5|7218.5|7222.9|7218.9|7220.6|7216.6|0
1634244900000|2021-10-14 20:55:00|7222.2|7218.2|7223|7219|7223|7219|7222.2|7218.2|0
1634245200000|2021-10-14 21:00:00|7222.9|7218.9|7222.4|7218.4|7222.9|7218.9|7222.1|7218.1|0
1634245500000|2021-10-14 21:05:00|7222.3|7218.3|7220.2|7216.2|7222.3|7218.3|7220.2|7216.2|0
1634246100000|2021-10-14 21:15:00|7220.1|7216.1|7220.9|7216.9|7220.9|7216.9|7220|7216|0
1634246400000|2021-10-14 21:20:00|7221|7217|7221.3|7217.3|7221.5|7217.5|7220.9|7216.9|0
1634246700000|2021-10-14 21:25:00|7220.8|7216.8|7220.9|7216.9|7221.2|7217.2|7220.5|7216.5|0
1634247000000|2021-10-14 21:30:00|7221.2|7217.2|7221.1|7217.1|7221.2|7217.2|7220.6|7216.6|0
1634247300000|2021-10-14 21:35:00|7221.3|7217.3|7220.9|7216.9|7221.3|7217.3|7220.9|7216.9|0
1634247600000|2021-10-14 21:40:00|7220.7|7216.7|7221.5|7217.5|7222.1|7218.1|7220.7|7216.7|0
1634247900000|2021-10-14 21:45:00|7221.3|7217.3|7221.5|7217.5|7221.7|7217.7|7221.3|7217.3|0
1634248200000|2021-10-14 21:50:00|7221.6|7217.6|7221.3|7217.3|7221.8|7217.8|7221.3|7217.3|0
1634248500000|2021-10-14 21:55:00|7221.4|7217.4|7220.8|7216.8|7221.4|7217.4|7220.1|7216.1|0
1634248800000|2021-10-14 22:00:00|7219.7|7215.7|7218.9|7214.9|7220.4|7216.4|7217.2|7213.2|0
1634249100000|2021-10-14 22:05:00|7219.2|7215.2|7218.2|7214.2|7219.2|7215.2|7217.8|7213.8|0
1634249400000|2021-10-14 22:10:00|7218.3|7214.3|7221.2|7217.2|7221.9|7217.9|7218.1|7214.1|0
1634249700000|2021-10-14 22:15:00|7221.6|7217.6|7221.2|7217.2|7221.6|7217.6|7219.8|7215.8|0
1634250000000|2021-10-14 22:20:00|7221.5|7217.5|7220.5|7216.5|7221.5|7217.5|7220.5|7216.5|0
1634250300000|2021-10-14 22:25:00|7220.3|7216.3|7221.4|7217.4|7221.4|7217.4|7219.7|7215.7|0
1634250600000|2021-10-14 22:30:00|7221.8|7217.8|7221.1|7217.1|7221.8|7217.8|7220.7|7216.7|0
1634250900000|2021-10-14 22:35:00|7221.2|7217.2|7220.4|7216.4|7221.4|7217.4|7219.7|7215.7|0
1634251200000|2021-10-14 22:40:00|7220.3|7216.3|7220.7|7216.7|7221|7217|7220.3|7216.3|0
1634251500000|2021-10-14 22:45:00|7220.3|7216.3|7219.7|7215.7|7220.4|7216.4|7219.4|7215.4|0
1634251800000|2021-10-14 22:50:00|7219.4|7215.4|7224|7220|7224.4|7220.4|7219.4|7215.4|0
1634252100000|2021-10-14 22:55:00|7224.2|7220.2|7223.4|7219.4|7224.2|7220.2|7222.3|7218.3|0
1634252400000|2021-10-14 23:00:00|7223.7|7219.7|7223.1|7219.1|7223.8|7219.8|7222.7|7218.7|0
1634252700000|2021-10-14 23:05:00|7223.2|7219.2|7224.1|7220.1|7224.4|7220.4|7223.1|7219.1|0
1634253000000|2021-10-14 23:10:00|7223.7|7219.7|7223.7|7219.7|7224.1|7220.1|7222.7|7218.7|0
1634253300000|2021-10-14 23:15:00|7223.4|7219.4|7223.8|7219.8|7224.4|7220.4|7223|7219|0
1634253600000|2021-10-14 23:20:00|7224.1|7220.1|7227.1|7223.1|7227.6|7223.6|7223.8|7219.8|0
1634253900000|2021-10-14 23:25:00|7227.3|7223.3|7225.7|7221.7|7227.6|7223.6|7225.7|7221.7|0
1634254200000|2021-10-14 23:30:00|7226|7222|7225|7221|7226|7222|7224.3|7220.3|0
1634254500000|2021-10-14 23:35:00|7224.7|7220.7|7224.7|7220.7|7225.6|7221.6|7224|7220|0
1634254800000|2021-10-14 23:40:00|7224.3|7220.3|7224.1|7220.1|7224.5|7220.5|7223.5|7219.5|0
1634255100000|2021-10-14 23:45:00|7223.9|7219.9|7224.6|7220.6|7224.9|7220.9|7223.5|7219.5|0
1634255400000|2021-10-14 23:50:00|7224.2|7220.2|7223.9|7219.9|7224.6|7220.6|7223.2|7219.2|0
1634255700000|2021-10-14 23:55:00|7224.1|7220.1|7223.9|7219.9|7224.9|7220.9|7223.5|7219.5|0
1634256000000|2021-10-15 00:00:00|7223.5|7219.5|7222.9|7219.9|7232.5|7228.5|7221.7|7218.7|155
1634256300000|2021-10-15 00:05:00|7222.4|7219.4|7220.9|7217.9|7223.2|7220.2|7219.9|7216.9|52
1634256600000|2021-10-15 00:10:00|7221.2|7218.2|7220.7|7217.7|7223.4|7220.4|7220.2|7217.2|30
1634256900000|2021-10-15 00:15:00|7221.2|7218.2|7221.9|7218.9|7223.2|7220.2|7219.4|7216.4|80
1634257200000|2021-10-15 00:20:00|7221.7|7218.7|7221.4|7218.4|7222.9|7219.9|7219.7|7216.7|47
1634257500000|2021-10-15 00:25:00|7221.7|7218.7|7219.7|7216.7|7221.7|7218.7|7217.7|7214.7|8
1634257800000|2021-10-15 00:30:00|7219.4|7216.4|7219.9|7216.9|7221.2|7218.2|7218.9|7215.9|33
1634258100000|2021-10-15 00:35:00|7219.7|7216.7|7217.7|7214.7|7219.7|7216.7|7215.9|7212.9|18
1634258400000|2021-10-15 00:40:00|7217.9|7214.9|7219.7|7216.7|7220.2|7217.2|7217.9|7214.9|76
1634258700000|2021-10-15 00:45:00|7219.4|7216.4|7219.9|7216.9|7220.4|7217.4|7217.9|7214.9|24
1634259000000|2021-10-15 00:50:00|7220.2|7217.2|7219.9|7216.9|7220.9|7217.9|7218.7|7215.7|26
1634259300000|2021-10-15 00:55:00|7220.2|7217.2|7220.9|7217.9|7221.2|7218.2|7218.9|7215.9|28
1634259600000|2021-10-15 01:00:00|7220.7|7217.7|7216.4|7213.4|7222.9|7219.9|7215.9|7212.9|54
1634259900000|2021-10-15 01:05:00|7216.2|7213.2|7213.4|7210.4|7217.4|7214.4|7212.9|7209.9|25
1634260200000|2021-10-15 01:10:00|7213.7|7210.7|7213.4|7210.4|7214.4|7211.4|7211.9|7208.9|13
1634260500000|2021-10-15 01:15:00|7213.7|7210.7|7215.7|7212.7|7217.2|7214.2|7212.7|7209.7|43
1634260800000|2021-10-15 01:20:00|7215.9|7212.9|7211.4|7208.4|7216.2|7213.2|7210.9|7207.9|30
1634261100000|2021-10-15 01:25:00|7211.7|7208.7|7214.4|7211.4|7214.4|7211.4|7210.2|7207.2|32
1634261400000|2021-10-15 01:30:00|7214.2|7211.2|7211.9|7208.9|7214.7|7211.7|7211.2|7208.2|31
1634261700000|2021-10-15 01:35:00|7212.2|7209.2|7216.4|7213.4|7217.4|7214.4|7211.2|7208.2|21
1634262000000|2021-10-15 01:40:00|7216.7|7213.7|7215.7|7212.7|7217.2|7214.2|7214.9|7211.9|25
1634262300000|2021-10-15 01:45:00|7215.9|7212.9|7216.4|7213.4|7216.7|7213.7|7214.7|7211.7|25
1634262600000|2021-10-15 01:50:00|7216.7|7213.7|7222.4|7219.4|7222.4|7219.4|7215.7|7212.7|23
1634262900000|2021-10-15 01:55:00|7222.2|7219.2|7222.9|7219.9|7223.4|7220.4|7221.2|7218.2|19
1634263200000|2021-10-15 02:00:00|7223.4|7220.4|7223.2|7220.2|7225.7|7222.7|7222.7|7219.7|27
1634263500000|2021-10-15 02:05:00|7223.4|7220.4|7224.7|7221.7|7224.7|7221.7|7222.2|7219.2|21
1634263800000|2021-10-15 02:10:00|7224.9|7221.9|7224.7|7221.7|7226.4|7223.4|7224.4|7221.4|22
1634264100000|2021-10-15 02:15:00|7224.9|7221.9|7231.2|7228.2|7231.9|7228.9|7224.7|7221.7|46
1634264400000|2021-10-15 02:20:00|7231.4|7228.4|7233.2|7230.2|7236.4|7233.4|7230.7|7227.7|114
1634264700000|2021-10-15 02:25:00|7233.4|7230.4|7231.7|7228.7|7233.4|7230.4|7230.4|7227.4|12
1634265000000|2021-10-15 02:30:00|7231.9|7228.9|7231.2|7228.2|7232.7|7229.7|7230.7|7227.7|44
1634265300000|2021-10-15 02:35:00|7231.4|7228.4|7229.9|7226.9|7231.7|7228.7|7229.4|7226.4|10
1634265600000|2021-10-15 02:40:00|7230.2|7227.2|7230.2|7227.2|7231.4|7228.4|7228.9|7225.9|27
1634265900000|2021-10-15 02:45:00|7230.4|7227.4|7230.7|7227.7|7231.7|7228.7|7228.7|7225.7|9
1634266200000|2021-10-15 02:50:00|7230.9|7227.9|7229.4|7226.4|7230.9|7227.9|7229.2|7226.2|26
1634266500000|2021-10-15 02:55:00|7229.2|7226.2|7232.2|7229.2|7233.2|7230.2|7228.7|7225.7|90
1634266800000|2021-10-15 03:00:00|7232.4|7229.4|7228.4|7225.4|7232.9|7229.9|7227.9|7224.9|12
1634267100000|2021-10-15 03:05:00|7228.7|7225.7|7229.7|7226.7|7229.7|7226.7|7227.9|7224.9|15
1634267400000|2021-10-15 03:10:00|7229.4|7226.4|7229.7|7226.7|7230.4|7227.4|7229.2|7226.2|2
1634267700000|2021-10-15 03:15:00|7229.9|7226.9|7228.4|7225.4|7230.2|7227.2|7228.4|7225.4|5
1634268000000|2021-10-15 03:20:00|7228.2|7225.2|7230.2|7227.2|7230.2|7227.2|7227.9|7224.9|3
1634268300000|2021-10-15 03:25:00|7229.9|7226.9|7229.7|7226.7|7231.4|7228.4|7229.2|7226.2|16
1634268600000|2021-10-15 03:30:00|7229.4|7226.4|7230.9|7227.9|7231.2|7228.2|7229.4|7226.4|8
1634268900000|2021-10-15 03:35:00|7230.4|7227.4|7230.4|7227.4|7231.4|7228.4|7230.2|7227.2|1
1634269200000|2021-10-15 03:40:00|7230.7|7227.7|7229.4|7226.4|7230.7|7227.7|7229.2|7226.2|1
1634269500000|2021-10-15 03:45:00|7229.7|7226.7|7229.9|7226.9|7230.9|7227.9|7229.4|7226.4|1
1634269800000|2021-10-15 03:50:00|7229.7|7226.7|7230.9|7227.9|7231.2|7228.2|7229.4|7226.4|3
1634270100000|2021-10-15 03:55:00|7231.2|7228.2|7231.7|7228.7|7232.2|7229.2|7230.7|7227.7|3
1634270400000|2021-10-15 04:00:00|7231.9|7228.9|7230.9|7227.9|7233.9|7230.9|7230.9|7227.9|12
1634270700000|2021-10-15 04:05:00|7231.2|7228.2|7230.9|7227.9|7231.4|7228.4|7230.4|7227.4|9
1634271000000|2021-10-15 04:10:00|7231.7|7228.7|7231.7|7228.7|7231.7|7228.7|7231.2|7228.2|1
1634271300000|2021-10-15 04:15:00|7231.9|7228.9|7233.4|7230.4|7233.9|7230.9|7231.4|7228.4|1
1634271600000|2021-10-15 04:20:00|7233.2|7230.2|7231.9|7228.9|7233.2|7230.2|7231.9|7228.9|11
1634271900000|2021-10-15 04:25:00|7232.2|7229.2|7232.4|7229.4|7232.7|7229.7|7231.2|7228.2|16
1634272200000|2021-10-15 04:30:00|7232.7|7229.7|7236.4|7233.4|7236.9|7233.9|7231.9|7228.9|48
1634272500000|2021-10-15 04:35:00|7235.9|7232.9|7236.4|7233.4|7237.9|7234.9|7235.4|7232.4|49
1634272800000|2021-10-15 04:40:00|7236.2|7233.2|7236.9|7233.9|7237.4|7234.4|7235.9|7232.9|5
1634273100000|2021-10-15 04:45:00|7236.7|7233.7|7237.7|7234.7|7238.2|7235.2|7236.2|7233.2|10
1634273400000|2021-10-15 04:50:00|7237.4|7234.4|7235.7|7232.7|7237.9|7234.9|7235.4|7232.4|18
1634273700000|2021-10-15 04:55:00|7235.4|7232.4|7234.9|7231.9|7235.4|7232.4|7234.2|7231.2|27
1634274000000|2021-10-15 05:00:00|7235.2|7232.2|7235.9|7232.9|7236.7|7233.7|7234.9|7231.9|67
1634274300000|2021-10-15 05:05:00|7235.7|7232.7|7233.2|7230.2|7236.2|7233.2|7233.2|7230.2|14
1634274600000|2021-10-15 05:10:00|7233.9|7230.9|7234.7|7231.7|7234.9|7231.9|7232.7|7229.7|26
1634274900000|2021-10-15 05:15:00|7234.4|7231.4|7236.9|7233.9|7237.4|7234.4|7233.4|7230.4|27
1634275200000|2021-10-15 05:20:00|7236.7|7233.7|7238.4|7235.4|7238.7|7235.7|7236.4|7233.4|18
1634275500000|2021-10-15 05:25:00|7238.7|7235.7|7237.9|7234.9|7238.7|7235.7|7236.7|7233.7|33
1634275800000|2021-10-15 05:30:00|7238.2|7235.2|7236.4|7233.4|7238.2|7235.2|7235.9|7232.9|17
1634276100000|2021-10-15 05:35:00|7236.2|7233.2|7235.9|7232.9|7236.9|7233.9|7235.4|7232.4|13
1634276400000|2021-10-15 05:40:00|7235.7|7232.7|7236.9|7233.9|7237.2|7234.2|7235.4|7232.4|17
1634276700000|2021-10-15 05:45:00|7237.2|7234.2|7236.4|7233.4|7237.4|7234.4|7235.9|7232.9|27
1634277000000|2021-10-15 05:50:00|7235.9|7232.9|7240.2|7237.2|7240.2|7237.2|7235.9|7232.9|76
1634277300000|2021-10-15 05:55:00|7240.4|7237.4|7241.4|7238.4|7241.4|7238.4|7237.9|7234.9|93
1634277600000|2021-10-15 06:00:00|7242.2|7239.2|7245.7|7243.7|7245.9|7243.9|7239.2|7237.2|195
1634277900000|2021-10-15 06:05:00|7245.9|7243.9|7245.4|7243.4|7247.2|7245.2|7243.4|7241.4|130
1634278200000|2021-10-15 06:10:00|7245.2|7243.2|7242.2|7240.2|7246.2|7244.2|7241.4|7239.4|239
1634278500000|2021-10-15 06:15:00|7241.9|7239.9|7237.9|7235.9|7241.9|7239.9|7234.7|7232.7|229
1634278800000|2021-10-15 06:20:00|7237.4|7235.4|7235.2|7233.2|7237.4|7235.4|7232.7|7230.7|98
1634279100000|2021-10-15 06:25:00|7234.9|7232.9|7236.9|7234.9|7236.9|7234.9|7231.2|7229.2|119
1634279400000|2021-10-15 06:30:00|7237.2|7235.2|7233.4|7231.4|7237.9|7235.9|7233.4|7231.4|94
1634279700000|2021-10-15 06:35:00|7233.7|7231.7|7236.4|7234.4|7238.4|7236.4|7231.7|7229.7|111
1634280000000|2021-10-15 06:40:00|7236.7|7234.7|7234.2|7232.2|7237.7|7235.7|7233.7|7231.7|84
1634280300000|2021-10-15 06:45:00|7234.7|7232.7|7232.4|7230.4|7234.7|7232.7|7230.9|7228.9|237
1634280600000|2021-10-15 06:50:00|7232.9|7230.9|7230.9|7228.9|7233.9|7231.9|7229.2|7227.2|203
1634280900000|2021-10-15 06:55:00|7231.2|7229.2|7240.7|7238.7|7241.7|7239.7|7228.7|7226.7|642
1634281200000|2021-10-15 07:00:00|7240.2|7239.2|7236.7|7235.7|7242.2|7241.2|7229.7|7228.7|3496
1634281500000|2021-10-15 07:05:00|7235.9|7234.9|7242.9|7241.9|7242.9|7241.9|7234.7|7233.7|1732
1634281800000|2021-10-15 07:10:00|7243.2|7242.2|7241.9|7240.9|7243.4|7242.4|7238.7|7237.7|1206
1634282100000|2021-10-15 07:15:00|7242.2|7241.2|7233.2|7232.2|7243.4|7242.4|7232.9|7231.9|872
1634282400000|2021-10-15 07:20:00|7232.9|7231.9|7230.2|7229.2|7234.9|7233.9|7229.7|7228.7|744
1634282700000|2021-10-15 07:25:00|7229.9|7228.9|7228.2|7227.2|7233.2|7232.2|7227.4|7226.4|429
1634283000000|2021-10-15 07:30:00|7227.9|7226.9|7228.2|7227.2|7229.9|7228.9|7225.7|7224.7|636
1634283300000|2021-10-15 07:35:00|7227.9|7226.9|7220.9|7219.9|7229.2|7228.2|7220.7|7219.7|512
1634283600000|2021-10-15 07:40:00|7221.3|7220.3|7219.6|7218.6|7223.1|7222.1|7219.6|7218.6|640
1634283900000|2021-10-15 07:45:00|7220.1|7219.1|7221.3|7220.3|7222.6|7221.6|7216.6|7215.6|769
1634284200000|2021-10-15 07:50:00|7221.6|7220.6|7220.8|7219.8|7223.1|7222.1|7218.6|7217.6|748
1634284500000|2021-10-15 07:55:00|7221.1|7220.1|7224.8|7223.8|7227.1|7226.1|7219.8|7218.8|915
1634284800000|2021-10-15 08:00:00|7225.1|7224.1|7225.8|7224.8|7226.6|7225.6|7223.3|7222.3|538
1634285100000|2021-10-15 08:05:00|7226.1|7225.1|7229.1|7228.1|7229.1|7228.1|7223.1|7222.1|377
1634285400000|2021-10-15 08:10:00|7228.8|7227.8|7230.8|7229.8|7232.1|7231.1|7228.8|7227.8|572
1634285700000|2021-10-15 08:15:00|7230.6|7229.6|7231.6|7230.6|7232.1|7231.1|7229.3|7228.3|290
1634286000000|2021-10-15 08:20:00|7231.3|7230.3|7227.6|7226.6|7232.6|7231.6|7226.8|7225.8|381
1634286300000|2021-10-15 08:25:00|7227.1|7226.1|7226.6|7225.6|7227.3|7226.3|7224.6|7223.6|275
1634286600000|2021-10-15 08:30:00|7226.8|7225.8|7227.6|7226.6|7229.6|7228.6|7225.6|7224.6|295
1634286900000|2021-10-15 08:35:00|7227.3|7226.3|7226.1|7225.1|7227.6|7226.6|7223.8|7222.8|305
1634287200000|2021-10-15 08:40:00|7226.3|7225.3|7224.1|7223.1|7228.6|7227.6|7223.3|7222.3|338
1634287500000|2021-10-15 08:45:00|7223.8|7222.8|7224.8|7223.8|7226.3|7225.3|7222.6|7221.6|231
1634287800000|2021-10-15 08:50:00|7225.1|7224.1|7224.3|7223.3|7226.8|7225.8|7223.6|7222.6|321
1634288100000|2021-10-15 08:55:00|7224.6|7223.6|7224.6|7223.6|7227.1|7226.1|7223.6|7222.6|1004
1634288400000|2021-10-15 09:00:00|7225.1|7224.1|7226.1|7225.1|7226.6|7225.6|7223.6|7222.6|636
1634288700000|2021-10-15 09:05:00|7226.3|7225.3|7222.1|7221.1|7226.6|7225.6|7220.8|7219.8|517
1634289000000|2021-10-15 09:10:00|7222.6|7221.6|7231.6|7230.6|7231.6|7230.6|7222.6|7221.6|3292
1634289300000|2021-10-15 09:15:00|7231.3|7230.3|7222.1|7221.1|7232.3|7231.3|7221.3|7220.3|1366
1634289600000|2021-10-15 09:20:00|7221.6|7220.6|7219.6|7218.6|7223.1|7222.1|7218.6|7217.6|506
1634289900000|2021-10-15 09:25:00|7219.8|7218.8|7216.1|7215.1|7220.1|7219.1|7215.1|7214.1|609
1634290200000|2021-10-15 09:30:00|7216.6|7215.6|7216.6|7215.6|7219.1|7218.1|7216.1|7215.1|469
1634290500000|2021-10-15 09:35:00|7217.1|7216.1|7218.6|7217.6|7222.1|7221.1|7217.1|7216.1|384
1634290800000|2021-10-15 09:40:00|7218.8|7217.8|7219.3|7218.3|7220.1|7219.1|7218.1|7217.1|318
1634291100000|2021-10-15 09:45:00|7219.8|7218.8|7223.8|7222.8|7223.8|7222.8|7219.6|7218.6|251
1634291400000|2021-10-15 09:50:00|7223.6|7222.6|7218.1|7217.1|7224.6|7223.6|7218.1|7217.1|507
1634291700000|2021-10-15 09:55:00|7218.3|7217.3|7220.3|7219.3|7222.8|7221.8|7218.1|7217.1|516
1634292000000|2021-10-15 10:00:00|7220.1|7219.1|7224.8|7223.8|7225.1|7224.1|7218.6|7217.6|439
1634292300000|2021-10-15 10:05:00|7224.6|7223.6|7224.6|7223.6|7225.3|7224.3|7223.1|7222.1|243
1634292600000|2021-10-15 10:10:00|7224.3|7223.3|7226.6|7225.6|7228.3|7227.3|7222.8|7221.8|622
1634292900000|2021-10-15 10:15:00|7226.1|7225.1|7226.1|7225.1|7227.6|7226.6|7224.3|7223.3|166
1634293200000|2021-10-15 10:20:00|7226.3|7225.3|7227.6|7226.6|7228.6|7227.6|7226.1|7225.1|173
1634293500000|2021-10-15 10:25:00|7227.8|7226.8|7228.8|7227.8|7230.6|7229.6|7227.6|7226.6|249
1634293800000|2021-10-15 10:30:00|7229.1|7228.1|7229.3|7228.3|7229.8|7228.8|7227.6|7226.6|181
1634294100000|2021-10-15 10:35:00|7229.1|7228.1|7227.6|7226.6|7229.6|7228.6|7227.6|7226.6|159
1634294400000|2021-10-15 10:40:00|7227.8|7226.8|7228.3|7227.3|7228.8|7227.8|7226.6|7225.6|142
1634294700000|2021-10-15 10:45:00|7228.6|7227.6|7227.8|7226.8|7230.1|7229.1|7226.8|7225.8|201
1634295000000|2021-10-15 10:50:00|7228.1|7227.1|7223.3|7222.3|7229.1|7228.1|7223.1|7222.1|494
1634295300000|2021-10-15 10:55:00|7223.6|7222.6|7220.1|7219.1|7224.1|7223.1|7218.8|7217.8|599
1634295600000|2021-10-15 11:00:00|7219.8|7218.8|7219.8|7218.8|7224.1|7223.1|7218.1|7217.1|662
1634295900000|2021-10-15 11:05:00|7219.6|7218.6|7219.6|7218.6|7220.3|7219.3|7218.1|7217.1|240
1634296200000|2021-10-15 11:10:00|7219.3|7218.3|7221.1|7220.1|7221.1|7220.1|7218.6|7217.6|165
1634296500000|2021-10-15 11:15:00|7221.6|7220.6|7222.3|7221.3|7222.3|7221.3|7220.1|7219.1|151
1634296800000|2021-10-15 11:20:00|7222.6|7221.6|7224.3|7223.3|7225.3|7224.3|7222.6|7221.6|157
1634297100000|2021-10-15 11:25:00|7224.6|7223.6|7227.3|7226.3|7228.1|7227.1|7224.3|7223.3|250
1634297400000|2021-10-15 11:30:00|7227.1|7226.1|7227.3|7226.3|7228.6|7227.6|7225.3|7224.3|397
1634297700000|2021-10-15 11:35:00|7227.6|7226.6|7224.6|7223.6|7228.1|7227.1|7224.3|7223.3|177
1634298000000|2021-10-15 11:40:00|7224|7223|7223.5|7222.5|7225.5|7224.5|7223|7222|136
1634298300000|2021-10-15 11:45:00|7223|7222|7222|7221|7223|7222|7221.5|7220.5|169
1634298600000|2021-10-15 11:50:00|7221.7|7220.7|7223|7222|7224|7223|7221.7|7220.7|173
1634298900000|2021-10-15 11:55:00|7223.2|7222.2|7223.5|7222.5|7224|7223|7223|7222|342
1634299200000|2021-10-15 12:00:00|7223.7|7222.7|7224.5|7223.5|7225|7224|7223|7222|394
1634299500000|2021-10-15 12:05:00|7224.7|7223.7|7225.5|7224.5|7226.2|7225.2|7223.5|7222.5|231
1634299800000|2021-10-15 12:10:00|7225|7224|7225.5|7224.5|7227|7226|7224.5|7223.5|176
1634300100000|2021-10-15 12:15:00|7225|7224|7223.5|7222.5|7225.5|7224.5|7223|7222|119
1634300400000|2021-10-15 12:20:00|7223.2|7222.2|7226.7|7225.7|7227|7226|7223|7222|172
1634300700000|2021-10-15 12:25:00|7227|7226|7224.5|7223.5|7227|7226|7223|7222|177
1634301000000|2021-10-15 12:30:00|7224.2|7223.2|7228.7|7227.7|7228.7|7227.7|7223.7|7222.7|338
1634301300000|2021-10-15 12:35:00|7228.5|7227.5|7231.7|7230.7|7232.2|7231.2|7227.7|7226.7|310
1634301600000|2021-10-15 12:40:00|7232|7231|7233|7232|7234.5|7233.5|7232|7231|284
1634301900000|2021-10-15 12:45:00|7232.7|7231.7|7230.2|7229.2|7234.7|7233.7|7229.7|7228.7|718
1634302200000|2021-10-15 12:50:00|7230.5|7229.5|7230.7|7229.7|7232.2|7231.2|7228.5|7227.5|529
1634302500000|2021-10-15 12:55:00|7230.5|7229.5|7229.7|7228.7|7232|7231|7229.5|7228.5|209
1634302800000|2021-10-15 13:00:00|7229.5|7228.5|7230|7229|7231|7230|7228.5|7227.5|153
1634303100000|2021-10-15 13:05:00|7229|7228|7228|7227|7230.5|7229.5|7227.2|7226.2|234
1634303400000|2021-10-15 13:10:00|7228.2|7227.2|7230|7229|7230|7229|7227.2|7226.2|194
1634303700000|2021-10-15 13:15:00|7230.5|7229.5|7228.7|7227.7|7230.5|7229.5|7228|7227|260
1634304000000|2021-10-15 13:20:00|7228.5|7227.5|7229.7|7228.7|7230.2|7229.2|7228.5|7227.5|182
1634304300000|2021-10-15 13:25:00|7229.5|7228.5|7229.5|7228.5|7230.5|7229.5|7229|7228|256
1634304600000|2021-10-15 13:30:00|7230|7229|7228.7|7227.7|7231.7|7230.7|7226.5|7225.5|959
1634304900000|2021-10-15 13:35:00|7229.2|7228.2|7232.2|7231.2|7233.2|7232.2|7228.5|7227.5|573
1634305200000|2021-10-15 13:40:00|7231.7|7230.7|7235.5|7234.5|7235.5|7234.5|7229.5|7228.5|456
1634305500000|2021-10-15 13:45:00|7235.7|7234.7|7233.5|7232.5|7236.5|7235.5|7231|7230|889
1634305800000|2021-10-15 13:50:00|7233.7|7232.7|7237.5|7236.5|7237.5|7236.5|7232.5|7231.5|415
1634306100000|2021-10-15 13:55:00|7238|7237|7241.2|7240.2|7241.7|7240.7|7237|7236|469
1634306400000|2021-10-15 14:00:00|7240.7|7239.7|7241.5|7240.5|7242|7241|7238|7237|834
1634306700000|2021-10-15 14:05:00|7242|7241|7243.5|7242.5|7244.7|7243.7|7241.7|7240.7|643
1634307000000|2021-10-15 14:10:00|7243.6|7242.6|7239.6|7238.6|7244.1|7243.1|7239.3|7238.3|473
1634307300000|2021-10-15 14:15:00|7239.8|7238.8|7234.3|7233.3|7240.8|7239.8|7234.1|7233.1|621
1634307600000|2021-10-15 14:20:00|7234.1|7233.1|7230.1|7229.1|7235.3|7234.3|7230.1|7229.1|567
1634307900000|2021-10-15 14:25:00|7229.8|7228.8|7217.6|7216.6|7230.1|7229.1|7217.1|7216.1|1265
1634308200000|2021-10-15 14:30:00|7217.1|7216.1|7225.1|7224.1|7225.6|7224.6|7217.1|7216.1|869
1634308500000|2021-10-15 14:35:00|7224.8|7223.8|7225.3|7224.3|7225.6|7224.6|7222.1|7221.1|334
1634308800000|2021-10-15 14:40:00|7225.1|7224.1|7229.3|7228.3|7230.6|7229.6|7224.6|7223.6|706
1634309100000|2021-10-15 14:45:00|7229.6|7228.6|7229.1|7228.1|7230.6|7229.6|7228.1|7227.1|423
1634309400000|2021-10-15 14:50:00|7229.3|7228.3|7227.3|7226.3|7230.6|7229.6|7227.3|7226.3|532
1634309700000|2021-10-15 14:55:00|7227.1|7226.1|7227.6|7226.6|7228.6|7227.6|7226.1|7225.1|389
1634310000000|2021-10-15 15:00:00|7227.3|7226.3|7226.1|7225.1|7228.1|7227.1|7226.1|7225.1|323
1634310300000|2021-10-15 15:05:00|7226.3|7225.3|7230.1|7229.1|7230.6|7229.6|7224.6|7223.6|393
1634310600000|2021-10-15 15:10:00|7230.6|7229.6|7232.8|7231.8|7233.1|7232.1|7230.1|7229.1|716
1634310900000|2021-10-15 15:15:00|7233.1|7232.1|7233.1|7232.1|7233.6|7232.6|7230.6|7229.6|908
1634311200000|2021-10-15 15:20:00|7233.3|7232.3|7234.6|7233.6|7236.3|7235.3|7232.1|7231.1|1344
1634311500000|2021-10-15 15:25:00|7234.8|7233.8|7235.1|7233.1|7236.1|7235.1|7232.6|7231.6|2302
1634311800000|2021-10-15 15:30:00|7235.3|7233.3|7235.8|7233.8|7238.6|7236.6|7232.6|7230.6|4577
1634312100000|2021-10-15 15:35:00|7235.6|7233.6|7238.6|7236.6|7240.1|7238.1|7235.6|7233.6|1427
1634312400000|2021-10-15 15:40:00|7238.1|7236.1|7235.8|7233.8|7239.6|7237.6|7235.8|7233.8|560
1634312700000|2021-10-15 15:45:00|7236.1|7234.1|7234.6|7232.6|7238.1|7236.1|7234.1|7232.1|408
1634313000000|2021-10-15 15:50:00|7235.1|7233.1|7233.1|7231.1|7235.6|7233.6|7231.6|7229.6|236
1634313300000|2021-10-15 15:55:00|7232.8|7230.8|7234.3|7232.3|7235.1|7233.1|7232.6|7230.6|259
1634313600000|2021-10-15 16:00:00|7234.1|7232.1|7234.6|7232.6|7236.1|7234.1|7233.8|7231.8|89
1634313900000|2021-10-15 16:05:00|7234.8|7232.8|7234.1|7232.1|7235.1|7233.1|7233.1|7231.1|114
1634314200000|2021-10-15 16:10:00|7234.3|7232.3|7233.1|7231.1|7234.6|7232.6|7232.6|7230.6|175
1634314500000|2021-10-15 16:15:00|7232.8|7230.8|7233.6|7231.6|7234.1|7232.1|7232.8|7230.8|101
1634314800000|2021-10-15 16:20:00|7233.3|7231.3|7231.6|7229.6|7233.3|7231.3|7230.8|7228.8|148
1634315100000|2021-10-15 16:25:00|7231.8|7229.8|7233.1|7231.1|7233.1|7231.1|7230.6|7228.6|78
1634315400000|2021-10-15 16:30:00|7233.6|7231.6|7232.1|7230.1|7234.3|7232.3|7231.6|7229.6|148
1634315700000|2021-10-15 16:35:00|7232.3|7230.3|7234.1|7232.1|7234.6|7232.6|7232.1|7230.1|73
1634316000000|2021-10-15 16:40:00|7234.3|7232.3|7237.3|7235.3|7237.3|7235.3|7234.1|7232.1|76
1634316300000|2021-10-15 16:45:00|7237.1|7235.1|7236.3|7234.3|7237.8|7235.8|7235.1|7233.1|70
1634316600000|2021-10-15 16:50:00|7236.6|7234.6|7235.6|7233.6|7236.6|7234.6|7234.8|7232.8|183
1634316900000|2021-10-15 16:55:00|7235.8|7233.8|7236.1|7234.1|7236.1|7234.1|7235.1|7233.1|231
1634317200000|2021-10-15 17:00:00|7236.3|7234.3|7235.8|7233.8|7237.6|7235.6|7234.8|7232.8|100
1634317500000|2021-10-15 17:05:00|7235.6|7233.6|7237.6|7235.6|7238.1|7236.1|7235.6|7233.6|65
1634317800000|2021-10-15 17:10:00|7237.8|7235.8|7236.1|7234.1|7238.6|7236.6|7236.1|7234.1|53
1634318100000|2021-10-15 17:15:00|7236.3|7234.3|7235.3|7233.3|7236.3|7234.3|7234.3|7232.3|34
1634318400000|2021-10-15 17:20:00|7235.1|7233.1|7234.6|7232.6|7235.3|7233.3|7234.6|7232.6|20
1634318700000|2021-10-15 17:25:00|7234.8|7232.8|7234.8|7232.8|7235.6|7233.6|7234.3|7232.3|99
1634319000000|2021-10-15 17:30:00|7235.1|7233.1|7235.6|7233.6|7235.8|7233.8|7234.8|7232.8|118
1634319300000|2021-10-15 17:35:00|7235.3|7233.3|7236.1|7234.1|7236.6|7234.6|7235.3|7233.3|110
1634319600000|2021-10-15 17:40:00|7235.6|7233.6|7236.6|7234.6|7236.6|7234.6|7235.6|7233.6|31
1634319900000|2021-10-15 17:45:00|7236.3|7234.3|7238.6|7236.6|7238.8|7236.8|7236.1|7234.1|61
1634320200000|2021-10-15 17:50:00|7238.8|7236.8|7239.1|7237.1|7239.6|7237.6|7238.6|7236.6|27
1634320500000|2021-10-15 17:55:00|7238.8|7236.8|7238.1|7236.1|7239.1|7237.1|7238.1|7236.1|65
1634320800000|2021-10-15 18:00:00|7238.3|7236.3|7242.1|7240.1|7242.1|7240.1|7238.3|7236.3|77
1634321100000|2021-10-15 18:05:00|7241.6|7239.6|7242.3|7240.3|7242.6|7240.6|7241.1|7239.1|62
1634321400000|2021-10-15 18:10:00|7242.1|7240.1|7242.6|7240.6|7243.1|7241.1|7242.1|7240.1|41
1634321700000|2021-10-15 18:15:00|7242.3|7240.3|7242.1|7240.1|7242.6|7240.6|7241.6|7239.6|33
1634322000000|2021-10-15 18:20:00|7241.6|7239.6|7243.1|7241.1|7243.1|7241.1|7241.6|7239.6|118
1634322300000|2021-10-15 18:25:00|7242.8|7240.8|7243.1|7241.1|7243.6|7241.6|7242.1|7240.1|75
1634322600000|2021-10-15 18:30:00|7243.6|7241.6|7242.1|7240.1|7243.6|7241.6|7242.1|7240.1|129
1634322900000|2021-10-15 18:35:00|7241.8|7239.8|7242.1|7240.1|7242.3|7240.3|7240.6|7238.6|62
1634323200000|2021-10-15 18:40:00|7241.8|7239.8|7240.6|7238.6|7241.8|7239.8|7240.1|7238.1|88
1634323500000|2021-10-15 18:45:00|7240.1|7238.1|7239.8|7237.8|7240.3|7238.3|7239.1|7237.1|52
1634323800000|2021-10-15 18:50:00|7240.1|7238.1|7241.1|7239.1|7241.6|7239.6|7239.1|7237.1|123
1634324100000|2021-10-15 18:55:00|7241.3|7239.3|7242.3|7240.3|7243.6|7241.6|7241.3|7239.3|73
1634324400000|2021-10-15 19:00:00|7242.1|7240.1|7237.8|7235.8|7242.6|7240.6|7237.6|7235.6|66
1634324700000|2021-10-15 19:05:00|7238.1|7236.1|7235.3|7233.3|7238.8|7236.8|7235.1|7233.1|144
1634325000000|2021-10-15 19:10:00|7235.1|7233.1|7238.1|7236.1|7238.6|7236.6|7235.1|7233.1|93
1634325300000|2021-10-15 19:15:00|7237.8|7235.8|7239.3|7237.3|7241.1|7239.1|7237.6|7235.6|102
1634325600000|2021-10-15 19:20:00|7239.6|7237.6|7238.6|7236.6|7239.6|7237.6|7237.6|7235.6|73
1634325900000|2021-10-15 19:25:00|7238.3|7236.3|7240.8|7238.8|7241.8|7239.8|7238.1|7236.1|45
1634326200000|2021-10-15 19:30:00|7241.1|7239.1|7240.6|7238.6|7241.6|7239.6|7239.6|7237.6|76
1634326500000|2021-10-15 19:35:00|7240.8|7238.8|7241.8|7239.8|7242.6|7240.6|7239.8|7237.8|94
1634326800000|2021-10-15 19:40:00|7241.6|7239.6|7244.1|7242.1|7244.3|7242.3|7241.6|7239.6|157
1634327100000|2021-10-15 19:45:00|7243.6|7241.6|7241.6|7239.6|7244.1|7242.1|7241.1|7239.1|200
1634327400000|2021-10-15 19:50:00|7241.8|7239.8|7239.6|7237.6|7242.6|7240.6|7238.6|7236.6|402
1634327700000|2021-10-15 19:55:00|7239.3|7237.3|7243.5|7239.5|7243.5|7240.8|7238.3|7236.3|413
1634328000000|2021-10-15 20:00:00|7243.1|7239.1|7242.9|7238.9|7245.6|7241.6|7241.1|7237.1|0
1634328300000|2021-10-15 20:05:00|7242.5|7238.5|7243.2|7239.2|7243.5|7239.5|7241.8|7237.8|0
1634328600000|2021-10-15 20:10:00|7243.5|7239.5|7242.6|7238.6|7243.5|7239.5|7242.6|7238.6|0
1634328900000|2021-10-15 20:15:00|7242.9|7238.9|7243|7239|7243|7239|7242.3|7238.3|0
1634329200000|2021-10-15 20:20:00|7242.7|7238.7|7243.2|7239.2|7243.6|7239.6|7242.7|7238.7|0
1634329500000|2021-10-15 20:25:00|7243.1|7239.1|7243.4|7239.4|7243.8|7239.8|7242.9|7238.9|0
1634329800000|2021-10-15 20:30:00|7243.1|7239.1|7243.7|7239.7|7244.1|7240.1|7242.7|7238.7|0
1634330100000|2021-10-15 20:35:00|7244.1|7240.1|7244.5|7240.5|7244.8|7240.8|7244.1|7240.1|0
1634330400000|2021-10-15 20:40:00|7244.8|7240.8|7244.9|7240.9|7245.1|7241.1|7244.7|7240.7|0
1634330700000|2021-10-15 20:45:00|7244.6|7240.6|7243.8|7239.8|7245.1|7241.1|7243.8|7239.8|0
1634331000000|2021-10-15 20:50:00|7244.2|7240.2|7243.4|7239.4|7244.9|7240.9|7243.4|7239.4|0
1634331300000|2021-10-15 20:55:00|7243.8|7239.8|7244.5|7240.5|7244.9|7240.9|7243.8|7239.8|0
1634508000000|2021-10-17 22:00:00|7250|7246|7252.3|7248.3|7252.6|7248.6|7247.9|7243.9|0
1634508300000|2021-10-17 22:05:00|7253.3|7249.3|7248.2|7244.2|7255.8|7251.8|7248|7244|0
1634508600000|2021-10-17 22:10:00|7248|7244|7246.9|7242.9|7249|7245|7246.9|7242.9|0
1634508900000|2021-10-17 22:15:00|7247.1|7243.1|7247.1|7243.1|7247.3|7243.3|7245.3|7241.3|0
1634509200000|2021-10-17 22:20:00|7246.8|7242.8|7239.7|7235.7|7248.2|7244.2|7239.4|7235.4|0
1634509500000|2021-10-17 22:25:00|7239.4|7235.4|7237.4|7233.4|7240.6|7236.6|7236.3|7232.3|0
1634509800000|2021-10-17 22:30:00|7237.8|7233.8|7231.2|7227.2|7237.8|7233.8|7230.2|7226.2|0
1634510100000|2021-10-17 22:35:00|7231.4|7227.4|7233.7|7229.7|7234.4|7230.4|7229.9|7225.9|0
1634510400000|2021-10-17 22:40:00|7233.8|7229.8|7233.4|7229.4|7234.4|7230.4|7232.6|7228.6|0
1634510700000|2021-10-17 22:45:00|7233.1|7229.1|7233.1|7229.1|7233.1|7229.1|7231.7|7227.7|0
1634511000000|2021-10-17 22:50:00|7233.4|7229.4|7233.1|7229.1|7233.9|7229.9|7232.8|7228.8|0
1634511300000|2021-10-17 22:55:00|7233.5|7229.5|7234.4|7230.4|7234.7|7230.7|7233.1|7229.1|0
1634511600000|2021-10-17 23:00:00|7234.6|7230.6|7232.7|7228.7|7234.8|7230.8|7231.6|7227.6|0
1634511900000|2021-10-17 23:05:00|7232.5|7228.5|7236.2|7232.2|7236.2|7232.2|7232.3|7228.3|0
1634512200000|2021-10-17 23:10:00|7236|7232|7235.9|7231.9|7236.3|7232.3|7234.5|7230.5|0
1634512500000|2021-10-17 23:15:00|7236.3|7232.3|7234.3|7230.3|7236.3|7232.3|7234.3|7230.3|0
1634512800000|2021-10-17 23:20:00|7234|7230|7234.7|7230.7|7235.2|7231.2|7233.3|7229.3|0
1634513100000|2021-10-17 23:25:00|7234.9|7230.9|7233.3|7229.3|7235|7231|7230.2|7226.2|0
1634513400000|2021-10-17 23:30:00|7233.6|7229.6|7230.8|7226.8|7233.6|7229.6|7229.1|7225.1|0
1634513700000|2021-10-17 23:35:00|7231.2|7227.2|7228|7224|7231.9|7227.9|7228|7224|0
1634514000000|2021-10-17 23:40:00|7228.2|7224.2|7230|7226|7230.7|7226.7|7228|7224|0
1634514300000|2021-10-17 23:45:00|7229.9|7225.9|7228.3|7224.3|7230|7226|7226.3|7222.3|0
1634514600000|2021-10-17 23:50:00|7228.4|7224.4|7231|7227|7232|7228|7228.3|7224.3|0
1634514900000|2021-10-17 23:55:00|7230.6|7226.6|7226.3|7222.3|7231.6|7227.6|7226.3|7222.3|0
1634515200000|2021-10-18 00:00:00|7227|7223|7223.8|7220.8|7227|7223|7223.1|7219.6|186
1634515500000|2021-10-18 00:05:00|7225.1|7222.1|7227.1|7224.1|7227.6|7224.6|7222.3|7219.3|49
1634515800000|2021-10-18 00:10:00|7226.8|7223.8|7224.6|7221.6|7226.8|7223.8|7223.1|7220.1|42
1634516100000|2021-10-18 00:15:00|7223.8|7220.8|7224.8|7221.8|7225.3|7222.3|7222.3|7219.3|107
1634516400000|2021-10-18 00:20:00|7225.1|7222.1|7230.3|7227.3|7230.6|7227.6|7225.1|7222.1|45
1634516700000|2021-10-18 00:25:00|7230.8|7227.8|7230.8|7227.8|7232.3|7229.3|7229.1|7226.1|50
1634517000000|2021-10-18 00:30:00|7229.6|7226.6|7231.8|7228.8|7232.1|7229.1|7228.1|7225.1|46
1634517300000|2021-10-18 00:35:00|7232.3|7229.3|7232.3|7229.3|7233.1|7230.1|7231.6|7228.6|16
1634517600000|2021-10-18 00:40:00|7232.1|7229.1|7236.1|7233.1|7236.3|7233.3|7231.8|7228.8|35
1634517900000|2021-10-18 00:45:00|7235.8|7232.8|7233.6|7230.6|7236.1|7233.1|7233.3|7230.3|21
1634518200000|2021-10-18 00:50:00|7233.3|7230.3|7240.1|7237.1|7240.8|7237.8|7233.3|7230.3|20
1634518500000|2021-10-18 00:55:00|7239.6|7236.6|7234.8|7231.8|7239.6|7236.6|7234.3|7231.3|9
1634518800000|2021-10-18 01:00:00|7234.6|7231.6|7234.1|7231.1|7236.1|7233.1|7231.3|7228.3|63
1634519100000|2021-10-18 01:05:00|7234.3|7231.3|7236.8|7233.8|7236.8|7233.8|7232.6|7229.6|16
1634519400000|2021-10-18 01:10:00|7236.1|7233.1|7231.6|7228.6|7236.1|7233.1|7230.3|7227.3|11
1634519700000|2021-10-18 01:15:00|7231.1|7228.1|7234.1|7231.1|7234.8|7231.8|7231.1|7228.1|19
1634520000000|2021-10-18 01:20:00|7234.3|7231.3|7234.8|7231.8|7236.3|7233.3|7234.3|7231.3|12
1634520300000|2021-10-18 01:25:00|7235.1|7232.1|7234.3|7231.3|7236.1|7233.1|7233.8|7230.8|7
1634520600000|2021-10-18 01:30:00|7234.1|7231.1|7230.3|7227.3|7234.6|7231.6|7230.3|7227.3|24
1634520900000|2021-10-18 01:35:00|7230.1|7227.1|7227.6|7224.6|7230.3|7227.3|7227.3|7224.3|21
1634521200000|2021-10-18 01:40:00|7227.8|7224.8|7227.1|7224.1|7229.1|7226.1|7226.8|7223.8|35
1634521500000|2021-10-18 01:45:00|7227.3|7224.3|7228.1|7225.1|7228.3|7225.3|7224.1|7221.1|24
1634521800000|2021-10-18 01:50:00|7227.8|7224.8|7231.3|7228.3|7232.1|7229.1|7227.8|7224.8|22
1634522100000|2021-10-18 01:55:00|7231.6|7228.6|7233.8|7230.8|7234.6|7231.6|7231.1|7228.1|32
1634522400000|2021-10-18 02:00:00|7233.3|7230.3|7235.1|7232.1|7235.3|7232.3|7231.3|7228.3|49
1634522700000|2021-10-18 02:05:00|7235.3|7232.3|7235.6|7232.6|7235.8|7232.8|7234.3|7231.3|35
1634523000000|2021-10-18 02:10:00|7235.8|7232.8|7235.8|7232.8|7236.6|7233.6|7233.8|7230.8|2
1634523300000|2021-10-18 02:15:00|7236.3|7233.3|7235.1|7232.1|7238.3|7235.3|7235.1|7232.1|24
1634523600000|2021-10-18 02:20:00|7234.8|7231.8|7234.6|7231.6|7235.3|7232.3|7234.1|7231.1|6
1634523900000|2021-10-18 02:25:00|7234.8|7231.8|7235.3|7232.3|7235.6|7232.6|7234.6|7231.6|11
1634524200000|2021-10-18 02:30:00|7235.6|7232.6|7236.3|7233.3|7236.3|7233.3|7233.3|7230.3|22
1634524500000|2021-10-18 02:35:00|7236.1|7233.1|7234.1|7231.1|7236.3|7233.3|7233.6|7230.6|2
1634524800000|2021-10-18 02:40:00|7233.8|7230.8|7234.1|7231.1|7234.8|7231.8|7233.3|7230.3|5
1634525100000|2021-10-18 02:45:00|7234.3|7231.3|7234.8|7231.8|7234.8|7231.8|7233.8|7230.8|4
1634525400000|2021-10-18 02:50:00|7234.6|7231.6|7235.6|7232.6|7235.6|7232.6|7234.3|7231.3|5
1634525700000|2021-10-18 02:55:00|7235.3|7232.3|7234.3|7231.3|7235.3|7232.3|7232.6|7229.6|2
1634526000000|2021-10-18 03:00:00|7234.6|7231.6|7234.8|7231.8|7234.8|7231.8|7233.6|7230.6|18
1634526300000|2021-10-18 03:05:00|7234.6|7231.6|7235.1|7232.1|7235.1|7232.1|7233.3|7230.3|24
1634526600000|2021-10-18 03:10:00|7234.8|7231.8|7235.3|7232.3|7235.6|7232.6|7234.3|7231.3|25
1634526900000|2021-10-18 03:15:00|7235.1|7232.1|7235.3|7232.3|7235.3|7232.3|7233.8|7230.8|11
1634527200000|2021-10-18 03:20:00|7235.1|7232.1|7234.3|7231.3|7235.1|7232.1|7234.1|7231.1|7
1634527500000|2021-10-18 03:25:00|7234.1|7231.1|7234.3|7231.3|7234.6|7231.6|7233.3|7230.3|17
1634527800000|2021-10-18 03:30:00|7234.1|7231.1|7235.1|7232.1|7235.3|7232.3|7233.3|7230.3|24
1634528100000|2021-10-18 03:35:00|7234.8|7231.8|7234.3|7231.3|7235.1|7232.1|7233.8|7230.8|6
1634528400000|2021-10-18 03:40:00|7234.1|7231.1|7234.1|7231.1|7234.8|7231.8|7233.3|7230.3|9
1634528700000|2021-10-18 03:45:00|7234.8|7231.8|7233.8|7230.8|7234.8|7231.8|7233.3|7230.3|8
1634529000000|2021-10-18 03:50:00|7233.6|7230.6|7232.6|7229.6|7233.6|7230.6|7232.6|7229.6|2
1634529300000|2021-10-18 03:55:00|7232.3|7229.3|7230.8|7227.8|7232.6|7229.6|7230.6|7227.6|42
1634529600000|2021-10-18 04:00:00|7230.6|7227.6|7228.8|7225.8|7230.8|7227.8|7228.8|7225.8|72
1634529900000|2021-10-18 04:05:00|7229.1|7226.1|7228.8|7225.8|7229.1|7226.1|7228.3|7225.3|24
1634530200000|2021-10-18 04:10:00|7228.6|7225.6|7228.8|7225.8|7229.1|7226.1|7228.6|7225.6|1
1634530500000|2021-10-18 04:15:00|7228.6|7225.6|7229.1|7226.1|7229.1|7226.1|7228.6|7225.6|22
1634530800000|2021-10-18 04:20:00|7228.8|7225.8|7227.6|7224.6|7229.3|7226.3|7227.6|7224.6|27
1634531100000|2021-10-18 04:25:00|7227.3|7224.3|7227.1|7224.1|7228.3|7225.3|7227.1|7224.1|23
1634531400000|2021-10-18 04:30:00|7227.3|7224.3|7227.3|7224.3|7228.8|7225.8|7227.3|7224.3|35
1634531700000|2021-10-18 04:35:00|7227.6|7224.6|7227.3|7224.3|7228.6|7225.6|7227.3|7224.3|27
1634532000000|2021-10-18 04:40:00|7227.1|7224.1|7227.8|7224.8|7227.8|7224.8|7226.8|7223.8|28
1634532300000|2021-10-18 04:45:00|7228.1|7225.1|7228.1|7225.1|7228.3|7225.3|7227.8|7224.8|7
1634532600000|2021-10-18 04:50:00|7227.8|7224.8|7228.1|7225.1|7228.8|7225.8|7227.8|7224.8|21
1634532900000|2021-10-18 04:55:00|7228.6|7225.6|7224.8|7221.8|7228.6|7225.6|7224.8|7221.8|9
1634533200000|2021-10-18 05:00:00|7225.1|7222.1|7228.3|7225.3|7229.1|7226.1|7225.1|7222.1|36
1634533500000|2021-10-18 05:05:00|7228.1|7225.1|7229.8|7226.8|7229.8|7226.8|7227.6|7224.6|45
1634533800000|2021-10-18 05:10:00|7229.3|7226.3|7229.3|7226.3|7230.8|7227.8|7229.3|7226.3|59
1634534100000|2021-10-18 05:15:00|7229.8|7226.8|7231.8|7228.8|7232.6|7229.6|7229.3|7226.3|35
1634534400000|2021-10-18 05:20:00|7231.3|7228.3|7233.6|7230.6|7233.6|7230.6|7231.3|7228.3|32
1634534700000|2021-10-18 05:25:00|7234.1|7231.1|7233.3|7230.3|7234.8|7231.8|7233.3|7230.3|30
1634535000000|2021-10-18 05:30:00|7233.1|7230.1|7230.8|7227.8|7233.1|7230.1|7230.3|7227.3|26
1634535300000|2021-10-18 05:35:00|7231.1|7228.1|7230.8|7227.8|7231.6|7228.6|7230.1|7227.1|28
1634535600000|2021-10-18 05:40:00|7231.1|7228.1|7230.8|7227.8|7231.8|7228.8|7230.6|7227.6|27
1634535900000|2021-10-18 05:45:00|7231.1|7228.1|7231.3|7228.3|7231.3|7228.3|7229.3|7226.3|35
1634536200000|2021-10-18 05:50:00|7230.6|7227.6|7231.1|7228.1|7231.3|7228.3|7229.8|7226.8|43
1634536500000|2021-10-18 05:55:00|7230.8|7227.8|7230.3|7227.3|7231.6|7228.6|7230.3|7227.3|34
1634536800000|2021-10-18 06:00:00|7229.8|7226.8|7221.3|7219.3|7229.8|7227.3|7221.3|7219.3|326
1634537100000|2021-10-18 06:05:00|7221.6|7219.6|7214.8|7212.8|7222.1|7220.1|7214.8|7212.8|161
1634537400000|2021-10-18 06:10:00|7215.1|7213.1|7211.8|7209.8|7216.6|7214.6|7211.1|7209.1|432
1634537700000|2021-10-18 06:15:00|7211.6|7209.6|7208.8|7206.8|7214.8|7212.8|7207.3|7205.3|334
1634538000000|2021-10-18 06:20:00|7209.1|7207.1|7209.6|7207.6|7212.1|7210.1|7208.3|7206.3|244
1634538300000|2021-10-18 06:25:00|7209.1|7207.1|7212.3|7210.3|7214.1|7212.1|7208.8|7206.8|332
1634538600000|2021-10-18 06:30:00|7212.6|7210.6|7213.8|7211.8|7214.6|7212.6|7210.1|7208.1|287
1634538900000|2021-10-18 06:35:00|7214.6|7212.6|7212.3|7210.3|7214.6|7212.6|7210.3|7208.3|146
1634539200000|2021-10-18 06:40:00|7212.1|7210.1|7213.3|7211.3|7213.8|7211.8|7210.3|7208.3|187
1634539500000|2021-10-18 06:45:00|7213.1|7211.1|7212.3|7210.3|7213.6|7211.6|7211.8|7209.8|80
1634539800000|2021-10-18 06:50:00|7212.6|7210.6|7214.8|7212.8|7215.6|7213.6|7211.3|7209.3|204
1634540100000|2021-10-18 06:55:00|7215.6|7213.6|7221.8|7219.8|7221.8|7219.8|7215.1|7213.1|645
1634540400000|2021-10-18 07:00:00|7221.3|7220.3|7219.6|7218.6|7224.1|7223.1|7218.1|7217.1|1953
1634540700000|2021-10-18 07:05:00|7220.8|7219.8|7225.3|7224.3|7226.8|7225.8|7220.3|7219.3|929
1634541000000|2021-10-18 07:10:00|7225.1|7224.1|7231.6|7230.6|7232.1|7231.1|7224.3|7223.3|956
1634541300000|2021-10-18 07:15:00|7230.6|7229.6|7226.3|7225.3|7234.3|7233.3|7226.3|7225.3|1312
1634541600000|2021-10-18 07:20:00|7226.6|7225.6|7219.1|7218.1|7227.1|7226.1|7216.3|7215.3|1022
1634541900000|2021-10-18 07:25:00|7219.3|7218.3|7222.6|7221.6|7228.1|7227.1|7219.1|7218.1|727
1634542200000|2021-10-18 07:30:00|7223.1|7222.1|7220.1|7219.1|7226.3|7225.3|7216.6|7215.6|752
1634542500000|2021-10-18 07:35:00|7220.6|7219.6|7216.1|7215.1|7221.3|7220.3|7216.1|7215.1|467
1634542800000|2021-10-18 07:40:00|7215.8|7214.8|7219.3|7218.3|7222.3|7221.3|7215|7214|693
1634543100000|2021-10-18 07:45:00|7219|7218|7219.3|7218.3|7223.8|7222.8|7217.5|7216.5|813
1634543400000|2021-10-18 07:50:00|7219|7218|7220.3|7219.3|7221.8|7220.8|7216.3|7215.3|760
1634543700000|2021-10-18 07:55:00|7219.8|7218.8|7218.3|7217.3|7223.8|7222.8|7217.8|7216.8|542
1634544000000|2021-10-18 08:00:00|7218|7217|7224.5|7223.5|7226.5|7225.5|7216.3|7215.3|496
1634544300000|2021-10-18 08:05:00|7224.3|7223.3|7225.3|7224.3|7225.8|7224.8|7222|7221|350
1634544600000|2021-10-18 08:10:00|7225|7224|7223|7222|7226.8|7225.8|7221.8|7220.8|808
1634544900000|2021-10-18 08:15:00|7222.8|7221.8|7220.3|7219.3|7222.8|7221.8|7217.8|7216.8|501
1634545200000|2021-10-18 08:20:00|7220.8|7219.8|7225|7224|7228.3|7227.3|7219|7218|614
1634545500000|2021-10-18 08:25:00|7225.3|7224.3|7223.5|7222.5|7227|7226|7222.5|7221.5|416
1634545800000|2021-10-18 08:30:00|7223.8|7222.8|7223|7222|7225.8|7224.8|7220.8|7219.8|404
1634546100000|2021-10-18 08:35:00|7223.3|7222.3|7221|7220|7224.5|7223.5|7219.8|7218.8|352
1634546400000|2021-10-18 08:40:00|7221.3|7220.3|7222.5|7221.5|7223.3|7222.3|7218.3|7217.3|392
1634546700000|2021-10-18 08:45:00|7222.3|7221.3|7220.5|7219.5|7224.5|7223.5|7220.3|7219.3|245
1634547000000|2021-10-18 08:50:00|7220.8|7219.8|7218.3|7217.3|7221|7220|7217.3|7216.3|698
1634547300000|2021-10-18 08:55:00|7218|7217|7218.3|7217.3|7218.3|7217.3|7216.3|7215.3|329
1634547600000|2021-10-18 09:00:00|7218|7217|7219.3|7218.3|7221.8|7220.8|7217.3|7216.3|649
1634547900000|2021-10-18 09:05:00|7219.5|7218.5|7220.8|7219.8|7224.3|7223.3|7219.3|7218.3|322
1634548200000|2021-10-18 09:10:00|7220.5|7219.5|7217|7216|7220.8|7219.8|7216.3|7215.3|232
1634548500000|2021-10-18 09:15:00|7216.3|7215.3|7218.3|7217.3|7219.8|7218.8|7215.3|7214.3|384
1634548800000|2021-10-18 09:20:00|7218.5|7217.5|7218.3|7217.3|7219.3|7218.3|7217.8|7216.8|256
1634549100000|2021-10-18 09:25:00|7218.5|7217.5|7222.8|7221.8|7222.8|7221.8|7218|7217|219
1634549400000|2021-10-18 09:30:00|7222.3|7221.3|7220.8|7219.8|7223.3|7222.3|7218.8|7217.8|279
1634549700000|2021-10-18 09:35:00|7221.3|7220.3|7218.3|7217.3|7221.8|7220.8|7216.3|7215.3|248
1634550000000|2021-10-18 09:40:00|7218.5|7217.5|7216.3|7215.3|7218.5|7217.5|7214.8|7213.8|311
1634550300000|2021-10-18 09:45:00|7216|7215|7215.3|7214.3|7217|7216|7215|7214|224
1634550600000|2021-10-18 09:50:00|7215.8|7214.8|7216.3|7215.3|7218.8|7217.8|7215.8|7214.8|339
1634550900000|2021-10-18 09:55:00|7216.8|7215.8|7214.8|7213.8|7216.8|7215.8|7214.3|7213.3|198
1634551200000|2021-10-18 10:00:00|7214.3|7213.3|7218.5|7217.5|7219.3|7218.3|7213.3|7212.3|771
1634551500000|2021-10-18 10:05:00|7218.8|7217.8|7220.8|7219.8|7220.8|7219.8|7218.3|7217.3|409
1634551800000|2021-10-18 10:10:00|7220.5|7219.5|7212.8|7211.8|7220.5|7219.5|7212.5|7211.5|471
1634552100000|2021-10-18 10:15:00|7212.5|7211.5|7211.3|7210.3|7214.8|7213.8|7209.5|7208.5|441
1634552400000|2021-10-18 10:20:00|7211.5|7210.5|7211.8|7210.8|7214.3|7213.3|7211|7210|267
1634552700000|2021-10-18 10:25:00|7211.5|7210.5|7212.3|7211.3|7213.3|7212.3|7211|7210|201
1634553000000|2021-10-18 10:30:00|7211.8|7210.8|7213.3|7212.3|7213.3|7212.3|7211.3|7210.3|195
1634553300000|2021-10-18 10:35:00|7213|7212|7211.8|7210.8|7214.3|7213.3|7211.5|7210.5|224
1634553600000|2021-10-18 10:40:00|7212|7211|7215|7214|7215.8|7214.8|7211.3|7210.3|286
1634553900000|2021-10-18 10:45:00|7214.8|7213.8|7213.3|7212.3|7215|7214|7212.3|7211.3|274
1634554200000|2021-10-18 10:50:00|7213|7212|7211.5|7210.5|7213.3|7212.3|7211.3|7210.3|168
1634554500000|2021-10-18 10:55:00|7211.8|7210.8|7214|7213|7216.5|7215.5|7210.8|7209.8|719
1634554800000|2021-10-18 11:00:00|7214.3|7213.3|7219.3|7218.3|7219.3|7218.3|7213.8|7212.8|698
1634555100000|2021-10-18 11:05:00|7219.5|7218.5|7221|7220|7221.3|7220.3|7217.3|7216.3|440
1634555400000|2021-10-18 11:10:00|7220.8|7219.8|7217.5|7216.5|7220.8|7219.8|7215.8|7214.8|182
1634555700000|2021-10-18 11:15:00|7217.3|7216.3|7216.5|7215.5|7219.5|7218.5|7216.3|7215.3|466
1634556000000|2021-10-18 11:20:00|7216.8|7215.8|7217.8|7216.8|7218.3|7217.3|7214.8|7213.8|272
1634556300000|2021-10-18 11:25:00|7218.3|7217.3|7217|7216|7218.3|7217.3|7214.8|7213.8|238
1634556600000|2021-10-18 11:30:00|7216.8|7215.8|7214|7213|7217.5|7216.5|7213.8|7212.8|237
1634556900000|2021-10-18 11:35:00|7213.8|7212.8|7212.5|7211.5|7214.8|7213.8|7211.8|7210.8|288
1634557200000|2021-10-18 11:40:00|7212.8|7211.8|7210.3|7209.3|7212.8|7211.8|7209.5|7208.5|527
1634557500000|2021-10-18 11:45:00|7210|7209|7209.5|7208.5|7210.8|7209.8|7207.3|7206.3|539
1634557800000|2021-10-18 11:50:00|7209.3|7208.3|7211.3|7210.3|7212.3|7211.3|7208.8|7207.8|320
1634558100000|2021-10-18 11:55:00|7211|7210|7208.3|7207.3|7211|7210|7206.5|7205.5|812
1634558400000|2021-10-18 12:00:00|7207.8|7206.8|7201.3|7200.3|7208.3|7207.3|7197.5|7196.5|1724
1634558700000|2021-10-18 12:05:00|7201|7200|7205.3|7204.3|7205.8|7204.8|7200.8|7199.8|676
1634559000000|2021-10-18 12:10:00|7205|7204|7199.3|7198.3|7205.3|7204.3|7197.3|7196.3|708
1634559300000|2021-10-18 12:15:00|7199|7198|7198.5|7197.5|7200.8|7199.8|7197.8|7196.8|392
1634559600000|2021-10-18 12:20:00|7198.8|7197.8|7198|7197|7200.3|7199.3|7197.3|7196.3|380
1634559900000|2021-10-18 12:25:00|7197.8|7196.8|7196.8|7195.8|7199.3|7198.3|7195.3|7194.3|622
1634560200000|2021-10-18 12:30:00|7196.3|7195.3|7199.8|7198.8|7200.3|7199.3|7195.3|7194.3|409
1634560500000|2021-10-18 12:35:00|7200.3|7199.3|7200.8|7199.8|7200.8|7199.8|7197.8|7196.8|325
1634560800000|2021-10-18 12:40:00|7200.5|7199.5|7198.5|7197.5|7200.8|7199.8|7196.8|7195.8|242
1634561100000|2021-10-18 12:45:00|7198.8|7197.8|7195.3|7194.3|7199.3|7198.3|7193.8|7192.8|334
1634561400000|2021-10-18 12:50:00|7195.8|7194.8|7189.5|7188.5|7196.3|7195.3|7189.5|7188.5|514
1634561700000|2021-10-18 12:55:00|7189.8|7188.8|7187.3|7186.3|7190.3|7189.3|7185.3|7184.3|632
1634562000000|2021-10-18 13:00:00|7187.5|7186.5|7190.8|7189.8|7190.8|7189.8|7186|7185|593
1634562300000|2021-10-18 13:05:00|7190.5|7189.5|7193.3|7192.3|7193.3|7192.3|7189.3|7188.3|374
1634562600000|2021-10-18 13:10:00|7193.8|7192.8|7192.3|7191.3|7194.3|7193.3|7189.5|7188.5|465
1634562900000|2021-10-18 13:15:00|7192|7191|7191.5|7190.5|7193.3|7192.3|7190.3|7189.3|497
1634563200000|2021-10-18 13:20:00|7191.8|7190.8|7191.3|7190.3|7192.8|7191.8|7189.3|7188.3|313
1634563500000|2021-10-18 13:25:00|7190.8|7189.8|7191.5|7190.5|7193.8|7192.8|7189.8|7188.8|324
1634563800000|2021-10-18 13:30:00|7191.3|7190.3|7187|7186|7193.3|7192.3|7186.8|7185.8|1206
1634564100000|2021-10-18 13:35:00|7187.3|7186.3|7184.5|7183.5|7187.8|7186.8|7182|7181|1143
1634564400000|2021-10-18 13:40:00|7184.3|7183.3|7193.3|7192.3|7193.3|7192.3|7181.8|7180.8|1414
1634564700000|2021-10-18 13:45:00|7193.8|7192.8|7192.8|7191.8|7197.8|7196.8|7188.8|7187.8|1115
1634565000000|2021-10-18 13:50:00|7193.3|7192.3|7192.3|7191.3|7195.3|7194.3|7189|7188|959
1634565300000|2021-10-18 13:55:00|7192|7191|7194.3|7193.3|7194.3|7193.3|7190.3|7189.3|541
1634565600000|2021-10-18 14:00:00|7194.8|7193.8|7191.8|7190.8|7195|7194|7189.3|7188.3|739
1634565900000|2021-10-18 14:05:00|7191.3|7190.3|7194.3|7193.3|7194.3|7193.3|7187.8|7186.8|733
1634566200000|2021-10-18 14:10:00|7193|7192|7194.5|7193.5|7195|7194|7191|7190|590
1634566500000|2021-10-18 14:15:00|7194|7193|7194|7193|7196.5|7195.5|7191.5|7190.5|1031
1634566800000|2021-10-18 14:20:00|7193.5|7192.5|7194|7193|7195|7194|7191.2|7190.2|735
1634567100000|2021-10-18 14:25:00|7194.5|7193.5|7197.2|7196.2|7198.5|7197.5|7193|7192|637
1634567400000|2021-10-18 14:30:00|7197.5|7196.5|7195.5|7194.5|7197.5|7196.5|7194.5|7193.5|444
1634567700000|2021-10-18 14:35:00|7196|7195|7198.5|7197.5|7199|7198|7193|7192|395
1634568000000|2021-10-18 14:40:00|7198.7|7197.7|7201.5|7200.5|7203.5|7202.5|7196.5|7195.5|507
1634568300000|2021-10-18 14:45:00|7202|7201|7201.7|7200.7|7202.5|7201.5|7199.5|7198.5|400
1634568600000|2021-10-18 14:50:00|7202|7201|7201|7200|7203|7202|7200.5|7199.5|567
1634568900000|2021-10-18 14:55:00|7200.5|7199.5|7203.2|7202.2|7204|7203|7198.5|7197.5|388
1634569200000|2021-10-18 15:00:00|7203.5|7202.5|7203.5|7202.5|7203.5|7202.5|7200.5|7199.5|510
1634569500000|2021-10-18 15:05:00|7203|7202|7205|7204|7206.5|7205.5|7202|7201|608
1634569800000|2021-10-18 15:10:00|7204.5|7203.5|7203.5|7202.5|7205.5|7204.5|7203.5|7202.5|421
1634570100000|2021-10-18 15:15:00|7204|7203|7204.5|7203.5|7204.5|7203.5|7202.5|7201.5|804
1634570400000|2021-10-18 15:20:00|7205|7204|7208|7207|7210.5|7209.5|7204.5|7203.5|1125
1634570700000|2021-10-18 15:25:00|7208.5|7207.5|7206|7204|7208.5|7207.5|7203.5|7202.5|2304
1634571000000|2021-10-18 15:30:00|7206.2|7204.2|7204.5|7202.5|7206.2|7204.2|7200.5|7198.5|3593
1634571300000|2021-10-18 15:35:00|7204|7202|7201.7|7199.7|7206.5|7204.5|7200|7198|1734
1634571600000|2021-10-18 15:40:00|7201.5|7199.5|7203|7201|7204|7202|7200|7198|1273
1634571900000|2021-10-18 15:45:00|7203.2|7201.2|7204|7202|7204.5|7202.5|7201.5|7199.5|415
1634572200000|2021-10-18 15:50:00|7204.2|7202.2|7205.7|7203.7|7207.2|7205.2|7204.2|7202.2|328
1634572500000|2021-10-18 15:55:00|7205.5|7203.5|7205|7203|7207|7205|7204|7202|273
1634572800000|2021-10-18 16:00:00|7205.2|7203.2|7205|7203|7207.5|7205.5|7205|7203|223
1634573100000|2021-10-18 16:05:00|7205.2|7203.2|7207.5|7205.5|7208|7206|7204.2|7202.2|363
1634573400000|2021-10-18 16:10:00|7207.7|7205.7|7207.7|7205.7|7209|7207|7207.5|7205.5|144
1634573700000|2021-10-18 16:15:00|7208|7206|7207.2|7205.2|7208.5|7206.5|7207|7205|276
1634574000000|2021-10-18 16:20:00|7207|7205|7207|7205|7208|7206|7205.7|7203.7|136
1634574300000|2021-10-18 16:25:00|7206.7|7204.7|7207.5|7205.5|7207.7|7205.7|7205|7203|118
1634574600000|2021-10-18 16:30:00|7207.2|7205.2|7207|7205|7208.5|7206.5|7207|7205|85
1634574900000|2021-10-18 16:35:00|7206.7|7204.7|7205.2|7203.2|7207|7205|7205|7203|59
1634575200000|2021-10-18 16:40:00|7205.5|7203.5|7205.7|7203.7|7207|7205|7205.5|7203.5|49
1634575500000|2021-10-18 16:45:00|7205.5|7203.5|7206|7204|7207|7205|7205|7203|123
1634575800000|2021-10-18 16:50:00|7205.7|7203.7|7205.5|7203.5|7206.5|7204.5|7205.2|7203.2|75
1634576100000|2021-10-18 16:55:00|7205|7203|7205.2|7203.2|7206|7204|7203.2|7201.2|183
1634576400000|2021-10-18 17:00:00|7205.5|7203.5|7205|7203|7206.5|7204.5|7203.7|7201.7|94
1634576700000|2021-10-18 17:05:00|7204.7|7202.7|7203.5|7201.5|7205|7203|7203.5|7201.5|59
1634577000000|2021-10-18 17:10:00|7204|7202|7204|7202|7204.5|7202.5|7203|7201|46
1634577300000|2021-10-18 17:15:00|7203.7|7201.7|7205|7203|7205.5|7203.5|7203.5|7201.5|64
1634577600000|2021-10-18 17:20:00|7204.7|7202.7|7205.5|7203.5|7205.5|7203.5|7204.5|7202.5|32
1634577900000|2021-10-18 17:25:00|7205|7203|7204.5|7202.5|7206|7204|7204.5|7202.5|47
1634578200000|2021-10-18 17:30:00|7204.7|7202.7|7204.5|7202.5|7205.5|7203.5|7204.2|7202.2|47
1634578500000|2021-10-18 17:35:00|7204.2|7202.2|7202.5|7200.5|7204.5|7202.5|7202.5|7200.5|90
1634578800000|2021-10-18 17:40:00|7202|7200|7203|7201|7203|7201|7201.7|7199.7|136
1634579100000|2021-10-18 17:45:00|7202.7|7200.7|7200.5|7198.5|7202.7|7200.7|7200.5|7198.5|59
1634579400000|2021-10-18 17:50:00|7200.7|7198.7|7201|7199|7201.7|7199.7|7200.5|7198.5|48
1634579700000|2021-10-18 17:55:00|7200.5|7198.5|7200.7|7198.7|7201.2|7199.2|7200|7198|80
1634580000000|2021-10-18 18:00:00|7200.5|7198.5|7199.5|7197.5|7200.7|7198.7|7198.5|7196.5|90
1634580300000|2021-10-18 18:05:00|7199.2|7197.2|7198.7|7196.7|7199.5|7197.5|7198.5|7196.5|56
1634580600000|2021-10-18 18:10:00|7198.5|7196.5|7197.7|7195.7|7199|7197|7197.5|7195.5|61
1634580900000|2021-10-18 18:15:00|7198|7196|7198.5|7196.5|7199|7197|7197.5|7195.5|36
1634581200000|2021-10-18 18:20:00|7198.2|7196.2|7197.2|7195.2|7198.7|7196.7|7197|7195|43
1634581500000|2021-10-18 18:25:00|7197|7195|7199.5|7197.5|7199.7|7197.7|7196|7194|63
1634581800000|2021-10-18 18:30:00|7199.2|7197.2|7200.2|7198.2|7201|7199|7198.5|7196.5|31
1634582100000|2021-10-18 18:35:00|7200|7198|7199|7197|7200.7|7198.7|7197.7|7195.7|139
1634582400000|2021-10-18 18:40:00|7199.2|7197.2|7200.5|7198.5|7201.5|7199.5|7199.2|7197.2|80
1634582700000|2021-10-18 18:45:00|7200.7|7198.7|7200.5|7198.5|7201|7199|7199.5|7197.5|38
1634583000000|2021-10-18 18:50:00|7201|7199|7202.5|7200.5|7202.5|7200.5|7201|7199|33
1634583300000|2021-10-18 18:55:00|7202.2|7200.2|7203.7|7201.7|7204|7202|7202|7200|33
1634583600000|2021-10-18 19:00:00|7203.5|7201.5|7204.7|7202.7|7205.5|7203.5|7203.5|7201.5|47
1634583900000|2021-10-18 19:05:00|7205|7203|7202.7|7200.7|7205|7203|7202|7200|23
1634584200000|2021-10-18 19:10:00|7203|7201|7201.7|7199.7|7204.5|7202.5|7201.5|7199.5|35
1634584500000|2021-10-18 19:15:00|7201.5|7199.5|7204.2|7202.2|7204.2|7202.2|7201.2|7199.2|14
1634584800000|2021-10-18 19:20:00|7204|7202|7203.5|7201.5|7204.7|7202.7|7203.5|7201.5|20
1634585100000|2021-10-18 19:25:00|7203.7|7201.7|7202.7|7200.7|7203.7|7201.7|7201.5|7199.5|65
1634585400000|2021-10-18 19:30:00|7202.5|7200.5|7201|7199|7203.5|7201.5|7201|7199|27
1634585700000|2021-10-18 19:35:00|7200.7|7198.7|7201.2|7199.2|7202.5|7200.5|7200.5|7198.5|47
1634586000000|2021-10-18 19:40:00|7201|7199|7200.5|7198.5|7203|7201|7199.7|7197.7|49
1634586300000|2021-10-18 19:45:00|7200|7198|7204.5|7202.5|7204.5|7202.5|7200|7198|107
1634586600000|2021-10-18 19:50:00|7204.7|7202.7|7199.5|7197.5|7206.5|7204.5|7199.5|7197.5|638
1634586900000|2021-10-18 19:55:00|7199|7197|7201.4|7197.4|7202.5|7200.5|7197|7195|648
1634587200000|2021-10-18 20:00:00|7201.7|7197.7|7202.1|7198.1|7203.1|7199.1|7199.8|7195.8|0
1634587500000|2021-10-18 20:05:00|7201|7197|7200.8|7196.8|7201.7|7197.7|7200.8|7196.8|0
1634587800000|2021-10-18 20:10:00|7200.7|7196.7|7203.1|7199.1|7203.4|7199.4|7200.7|7196.7|0
1634588100000|2021-10-18 20:15:00|7202.4|7198.4|7201|7197|7202.4|7198.4|7200.7|7196.7|0
1634588400000|2021-10-18 20:20:00|7201.4|7197.4|7201.4|7197.4|7201.7|7197.7|7201|7197|0
1634588700000|2021-10-18 20:25:00|7201.5|7197.5|7201.4|7197.4|7201.7|7197.7|7201.4|7197.4|0
1634589000000|2021-10-18 20:30:00|7201.8|7197.8|7202|7198|7202.4|7198.4|7201.4|7197.4|0
1634589300000|2021-10-18 20:35:00|7201.7|7197.7|7202.7|7198.7|7202.7|7198.7|7201.4|7197.4|0
1634589600000|2021-10-18 20:40:00|7202.4|7198.4|7202.7|7198.7|7202.7|7198.7|7202|7198|0
1634589900000|2021-10-18 20:45:00|7202.4|7198.4|7200.8|7196.8|7202.4|7198.4|7200.8|7196.8|0
1634590200000|2021-10-18 20:50:00|7201.2|7197.2|7202.6|7198.6|7202.6|7198.6|7201.1|7197.1|0
1634590500000|2021-10-18 20:55:00|7203|7199|7201.8|7197.8|7203|7199|7201.1|7197.1|0
1634590800000|2021-10-18 21:00:00|7201.7|7197.7|7202.3|7198.3|7202.5|7198.5|7201.6|7197.6|0
1634591100000|2021-10-18 21:05:00|7202.2|7198.2|7202.5|7198.5|7202.7|7198.7|7202.2|7198.2|0
1634591400000|2021-10-18 21:10:00|7202.6|7198.6|7202.6|7198.6|7202.7|7198.7|7202.5|7198.5|0
1634591700000|2021-10-18 21:15:00|7202.9|7198.9|7202.7|7198.7|7203|7199|7202.6|7198.6|0
1634592000000|2021-10-18 21:20:00|7203|7199|7202.6|7198.6|7203|7199|7202.5|7198.5|0
1634592300000|2021-10-18 21:25:00|7202.7|7198.7|7202.8|7198.8|7202.9|7198.9|7202.6|7198.6|0
1634592900000|2021-10-18 21:35:00|7202.7|7198.7|7202.7|7198.7|7202.9|7198.9|7202.7|7198.7|0
1634593200000|2021-10-18 21:40:00|7202.6|7198.6|7202.6|7198.6|7202.7|7198.7|7202.3|7198.3|0
1634593500000|2021-10-18 21:45:00|7202.5|7198.5|7202.3|7198.3|7202.5|7198.5|7202.3|7198.3|0
1634593800000|2021-10-18 21:50:00|7202.4|7198.4|7202.4|7198.4|7202.5|7198.5|7202.2|7198.2|0
1634594100000|2021-10-18 21:55:00|7202.2|7198.2|7202.5|7198.5|7202.6|7198.6|7201.9|7197.9|0
1634594400000|2021-10-18 22:00:00|7201.4|7197.4|7201.1|7197.1|7202.7|7198.7|7201.1|7197.1|0
1634594700000|2021-10-18 22:05:00|7201.4|7197.4|7201.4|7197.4|7201.8|7197.8|7201.1|7197.1|0
1634595000000|2021-10-18 22:10:00|7201.7|7197.7|7201.2|7197.2|7202.1|7198.1|7200.8|7196.8|0
1634595300000|2021-10-18 22:15:00|7201.5|7197.5|7199.8|7195.8|7201.5|7197.5|7199.8|7195.8|0
1634595600000|2021-10-18 22:20:00|7200|7196|7199.1|7195.1|7200.1|7196.1|7198.8|7194.8|0
1634595900000|2021-10-18 22:25:00|7198.8|7194.8|7199.2|7195.2|7199.9|7195.9|7198.8|7194.8|0
1634596200000|2021-10-18 22:30:00|7199.5|7195.5|7199.4|7195.4|7200.2|7196.2|7198.7|7194.7|0
1634596500000|2021-10-18 22:35:00|7199.1|7195.1|7198.5|7194.5|7199.2|7195.2|7198.1|7194.1|0
1634596800000|2021-10-18 22:40:00|7198.6|7194.6|7197.3|7193.3|7198.8|7194.8|7196.9|7192.9|0
1634597100000|2021-10-18 22:45:00|7197.4|7193.4|7197.8|7193.8|7197.8|7193.8|7197|7193|0
1634597400000|2021-10-18 22:50:00|7198.1|7194.1|7198.3|7194.3|7199.3|7195.3|7198.1|7194.1|0
1634597700000|2021-10-18 22:55:00|7197.9|7193.9|7197.3|7193.3|7198.1|7194.1|7196.9|7192.9|0
1634598000000|2021-10-18 23:00:00|7198|7194|7199|7195|7199.3|7195.3|7197.6|7193.6|0
1634598300000|2021-10-18 23:05:00|7198.8|7194.8|7197.3|7193.3|7199|7195|7197.3|7193.3|0
1634598600000|2021-10-18 23:10:00|7197.6|7193.6|7198.3|7194.3|7199|7195|7197.6|7193.6|0
1634598900000|2021-10-18 23:15:00|7198.1|7194.1|7198.5|7194.5|7198.5|7194.5|7197.2|7193.2|0
1634599200000|2021-10-18 23:20:00|7198.2|7194.2|7198.9|7194.9|7199.3|7195.3|7197.8|7193.8|0
1634599500000|2021-10-18 23:25:00|7198.6|7194.6|7199.3|7195.3|7199.6|7195.6|7197.9|7193.9|0
1634599800000|2021-10-18 23:30:00|7199.9|7195.9|7201.4|7197.4|7202.4|7198.4|7199.9|7195.9|0
1634600100000|2021-10-18 23:35:00|7201.5|7197.5|7201.4|7197.4|7201.7|7197.7|7201|7197|0
1634600400000|2021-10-18 23:40:00|7201.1|7197.1|7204.4|7200.4|7205.4|7201.4|7201.1|7197.1|0
1634600700000|2021-10-18 23:45:00|7204.1|7200.1|7203.7|7199.7|7204.4|7200.4|7203|7199|0
1634601000000|2021-10-18 23:50:00|7203.9|7199.9|7204.1|7200.1|7205.1|7201.1|7203|7199|0
1634601300000|2021-10-18 23:55:00|7203.7|7199.7|7205.1|7201.1|7205.4|7201.4|7203.4|7199.4|0
1634601600000|2021-10-19 00:00:00|7205.4|7201.4|7207.7|7204.7|7208.2|7205.2|7202.7|7199.4|126
1634601900000|2021-10-19 00:05:00|7207.5|7204.5|7207.2|7204.2|7208.2|7205.2|7205.7|7202.7|40
1634602200000|2021-10-19 00:10:00|7207.5|7204.5|7208.7|7205.7|7209|7206|7207|7204|48
1634602500000|2021-10-19 00:15:00|7209.2|7206.2|7212|7209|7214.5|7211.5|7207.7|7204.7|85
1634602800000|2021-10-19 00:20:00|7212.2|7209.2|7209.2|7206.2|7213.5|7210.5|7209|7206|29
1634603100000|2021-10-19 00:25:00|7209|7206|7209.2|7206.2|7210|7207|7208.7|7205.7|12
1634603400000|2021-10-19 00:30:00|7210.2|7207.2|7209|7206|7210.2|7207.2|7208|7205|41
1634603700000|2021-10-19 00:35:00|7208.5|7205.5|7203.5|7200.5|7208.7|7205.7|7203.5|7200.5|28
1634604000000|2021-10-19 00:40:00|7203.7|7200.7|7204.2|7201.2|7205.5|7202.5|7201.2|7198.2|73
1634604300000|2021-10-19 00:45:00|7203.7|7200.7|7204.5|7201.5|7205.7|7202.7|7201|7198|9
1634604600000|2021-10-19 00:50:00|7204.2|7201.2|7204.5|7201.5|7205.5|7202.5|7203.2|7200.2|16
1634604900000|2021-10-19 00:55:00|7204.2|7201.2|7205.2|7202.2|7207.7|7204.7|7202.7|7199.7|38
1634605200000|2021-10-19 01:00:00|7205.5|7202.5|7205.2|7202.2|7207.2|7204.2|7204.5|7201.5|32
1634605500000|2021-10-19 01:05:00|7205|7202|7204|7201|7205|7202|7203|7200|4
1634605800000|2021-10-19 01:10:00|7203.5|7200.5|7203.5|7200.5|7204.2|7201.2|7201.5|7198.5|28
1634606100000|2021-10-19 01:15:00|7203.2|7200.2|7203.2|7200.2|7204.2|7201.2|7201.2|7198.2|24
1634606400000|2021-10-19 01:20:00|7203.5|7200.5|7201|7198|7205.7|7202.7|7201|7198|28
1634606700000|2021-10-19 01:25:00|7201.2|7198.2|7202.2|7199.2|7203|7200|7200.7|7197.7|9
1634607000000|2021-10-19 01:30:00|7202|7199|7206.7|7203.7|7207|7204|7201|7198|43
1634607300000|2021-10-19 01:35:00|7206.5|7203.5|7206.2|7203.2|7208.5|7205.5|7206|7203|34
1634607600000|2021-10-19 01:40:00|7206.5|7203.5|7207.5|7204.5|7208|7205|7206|7203|44
1634607900000|2021-10-19 01:45:00|7207.7|7204.7|7209.2|7206.2|7211.5|7208.5|7207.7|7204.7|47
1634608200000|2021-10-19 01:50:00|7209.5|7206.5|7212.7|7209.7|7212.7|7209.7|7208|7205|22
1634608500000|2021-10-19 01:55:00|7213|7210|7213.2|7210.2|7214.5|7211.5|7212.7|7209.7|34
1634608800000|2021-10-19 02:00:00|7213.5|7210.5|7213.7|7210.7|7214.5|7211.5|7212.7|7209.7|11
1634609100000|2021-10-19 02:05:00|7214|7211|7211.7|7208.7|7214.2|7211.2|7211.2|7208.2|3
1634609400000|2021-10-19 02:10:00|7212|7209|7211|7208|7212.2|7209.2|7210|7207|13
1634609700000|2021-10-19 02:15:00|7211.2|7208.2|7211.5|7208.5|7212.2|7209.2|7210.2|7207.2|12
1634610000000|2021-10-19 02:20:00|7211.2|7208.2|7209.5|7206.5|7211.2|7208.2|7208.7|7205.7|11
1634610300000|2021-10-19 02:25:00|7209.2|7206.2|7210.7|7207.7|7211|7208|7209|7206|1
1634610600000|2021-10-19 02:30:00|7211|7208|7210|7207|7212.2|7209.2|7209.5|7206.5|20
1634610900000|2021-10-19 02:35:00|7209.7|7206.7|7209.7|7206.7|7211.2|7208.2|7209.5|7206.5|44
1634611200000|2021-10-19 02:40:00|7210|7207|7208.5|7205.5|7210|7207|7207.7|7204.7|8
1634611500000|2021-10-19 02:45:00|7208.7|7205.7|7211.2|7208.2|7211.5|7208.5|7207.5|7204.5|6
1634611800000|2021-10-19 02:50:00|7211.5|7208.5|7210.5|7207.5|7212.2|7209.2|7210.2|7207.2|7
1634612100000|2021-10-19 02:55:00|7210.7|7207.7|7211|7208|7211.5|7208.5|7210.2|7207.2|1
1634612400000|2021-10-19 03:00:00|7210.7|7207.7|7212|7209|7212.2|7209.2|7210.5|7207.5|0
1634612700000|2021-10-19 03:05:00|7211.5|7208.5|7210.5|7207.5|7212|7209|7210.2|7207.2|2
1634613000000|2021-10-19 03:10:00|7210.2|7207.2|7212|7209|7212.2|7209.2|7209.5|7206.5|4
1634613300000|2021-10-19 03:15:00|7211.7|7208.7|7208.7|7205.7|7212|7209|7208.7|7205.7|5
1634613600000|2021-10-19 03:20:00|7208.5|7205.5|7208.2|7205.2|7209|7206|7207.2|7204.2|2
1634613900000|2021-10-19 03:25:00|7208.5|7205.5|7207.2|7204.2|7209|7206|7207|7204|1
1634614200000|2021-10-19 03:30:00|7207|7204|7210|7207|7210.5|7207.5|7206.7|7203.7|1
1634614500000|2021-10-19 03:35:00|7210.2|7207.2|7211.5|7208.5|7211.5|7208.5|7210|7207|6
1634614800000|2021-10-19 03:40:00|7212|7209|7212.7|7209.7|7214.5|7211.5|7211.5|7208.5|28
1634615100000|2021-10-19 03:45:00|7213|7210|7213.7|7210.7|7214.2|7211.2|7212.7|7209.7|9
1634615400000|2021-10-19 03:50:00|7214|7211|7214.2|7211.2|7215|7212|7213.7|7210.7|30
1634615700000|2021-10-19 03:55:00|7214|7211|7214.7|7211.7|7215|7212|7213.7|7210.7|27
1634616000000|2021-10-19 04:00:00|7214.5|7211.5|7214.2|7211.2|7215.2|7212.2|7213.7|7210.7|10
1634616300000|2021-10-19 04:05:00|7214|7211|7213.2|7210.2|7214.2|7211.2|7211.7|7208.7|11
1634616600000|2021-10-19 04:10:00|7213.5|7210.5|7213.5|7210.5|7213.5|7210.5|7212.7|7209.7|7
1634616900000|2021-10-19 04:15:00|7214.2|7211.2|7212.7|7209.7|7214.7|7211.7|7212.2|7209.2|7
1634617200000|2021-10-19 04:20:00|7212.5|7209.5|7213.2|7210.2|7213.2|7210.2|7212.2|7209.2|2
1634617500000|2021-10-19 04:25:00|7213.5|7210.5|7213.2|7210.2|7214|7211|7212.7|7209.7|1
1634617800000|2021-10-19 04:30:00|7213|7210|7213.2|7210.2|7213.7|7210.7|7212.7|7209.7|3
1634618100000|2021-10-19 04:35:00|7213|7210|7210.2|7207.2|7213.2|7210.2|7210|7207|5
1634618400000|2021-10-19 04:40:00|7210.5|7207.5|7210.2|7207.2|7210.5|7207.5|7209.5|7206.5|4
1634618700000|2021-10-19 04:45:00|7210|7207|7208.7|7205.7|7210.2|7207.2|7208.2|7205.2|6
1634619000000|2021-10-19 04:50:00|7208.5|7205.5|7208.5|7205.5|7209|7206|7208.2|7205.2|7
1634619300000|2021-10-19 04:55:00|7208.7|7205.7|7210|7207|7210.2|7207.2|7208.2|7205.2|7
1634619600000|2021-10-19 05:00:00|7209.7|7206.7|7209.7|7206.7|7211.2|7208.2|7209.2|7206.2|8
1634619900000|2021-10-19 05:05:00|7209.5|7206.5|7208.2|7205.2|7209.5|7206.5|7207.5|7204.5|26
1634620200000|2021-10-19 05:10:00|7208.7|7205.7|7209|7206|7210|7207|7208|7205|11
1634620500000|2021-10-19 05:15:00|7208.7|7205.7|7209.2|7206.2|7209.7|7206.7|7208.5|7205.5|9
1634620800000|2021-10-19 05:20:00|7209.5|7206.5|7208.7|7205.7|7209.7|7206.7|7208.5|7205.5|9
1634621100000|2021-10-19 05:25:00|7208.5|7205.5|7209.5|7206.5|7210.2|7207.2|7208.2|7205.2|3
1634621400000|2021-10-19 05:30:00|7209.7|7206.7|7210.7|7207.7|7211.2|7208.2|7209.5|7206.5|3
1634621700000|2021-10-19 05:35:00|7211|7208|7210|7207|7212|7209|7210|7207|23
1634622000000|2021-10-19 05:40:00|7210.2|7207.2|7214|7211|7214.2|7211.2|7210|7207|14
1634622300000|2021-10-19 05:45:00|7213.7|7210.7|7215.7|7212.7|7216|7213|7213|7210|20
1634622600000|2021-10-19 05:50:00|7216|7213|7213.2|7210.2|7216|7213|7213|7210|55
1634622900000|2021-10-19 05:55:00|7213.7|7210.7|7216.2|7213.2|7217|7214|7213|7210|26
1634623200000|2021-10-19 06:00:00|7215.5|7212.5|7218.7|7216.7|7218.7|7216.7|7211|7209|196
1634623500000|2021-10-19 06:05:00|7218.5|7216.5|7213.7|7211.7|7219.2|7217.2|7212.5|7210.5|107
1634623800000|2021-10-19 06:10:00|7213.5|7211.5|7214|7212|7215|7213|7212.2|7210.2|131
1634624100000|2021-10-19 06:15:00|7214.5|7212.5|7215.5|7213.5|7217|7215|7214|7212|29
1634624400000|2021-10-19 06:20:00|7216.2|7214.2|7217.2|7215.2|7218.2|7216.2|7215.5|7213.5|133
1634624700000|2021-10-19 06:25:00|7217.5|7215.5|7216.2|7214.2|7218.7|7216.7|7216|7214|66
1634625000000|2021-10-19 06:30:00|7216.5|7214.5|7222.2|7220.2|7223.5|7221.5|7216.5|7214.5|193
1634625300000|2021-10-19 06:35:00|7222|7220|7220|7218|7222.5|7220.5|7219|7217|111
1634625600000|2021-10-19 06:40:00|7219.7|7217.7|7219.2|7217.2|7220.2|7218.2|7217|7215|47
1634625900000|2021-10-19 06:45:00|7219.5|7217.5|7223.2|7221.2|7223.2|7221.2|7219|7217|150
1634626200000|2021-10-19 06:50:00|7223|7221|7224|7222|7224.2|7222.2|7220|7218|183
1634626500000|2021-10-19 06:55:00|7224.2|7222.2|7222.7|7220.7|7226|7224|7221|7219|340
1634626800000|2021-10-19 07:00:00|7222.2|7221.2|7216.2|7215.2|7222.2|7221.2|7211|7210|1984
1634627100000|2021-10-19 07:05:00|7216|7215|7205|7204|7216|7215|7205|7204|1103
1634627400000|2021-10-19 07:10:00|7205.2|7204.2|7202.5|7201.5|7205.7|7204.7|7200|7199|857
1634627700000|2021-10-19 07:15:00|7202.2|7201.2|7199.7|7198.7|7204.5|7203.5|7197|7196|865
1634628000000|2021-10-19 07:20:00|7200|7199|7195.7|7194.7|7201|7200|7195.5|7194.5|535
1634628300000|2021-10-19 07:25:00|7196|7195|7195|7194|7197.5|7196.5|7194.2|7193.2|529
1634628600000|2021-10-19 07:30:00|7194.7|7193.7|7205.7|7204.7|7206|7205|7194.7|7193.7|815
1634628900000|2021-10-19 07:35:00|7206|7205|7201.5|7200.5|7206.2|7205.2|7199.2|7198.2|599
1634629200000|2021-10-19 07:40:00|7202.7|7201.7|7201.7|7200.7|7204.4|7203.4|7200.7|7199.7|437
1634629500000|2021-10-19 07:45:00|7201.4|7200.4|7204.7|7203.7|7205.4|7204.4|7200.2|7199.2|354
1634629800000|2021-10-19 07:50:00|7204.4|7203.4|7206.9|7205.9|7206.9|7205.9|7201.7|7200.7|266
1634630100000|2021-10-19 07:55:00|7206.7|7205.7|7207.2|7206.2|7209.7|7208.7|7205.7|7204.7|306
1634630400000|2021-10-19 08:00:00|7206.9|7205.9|7207.7|7206.7|7209.4|7208.4|7202.4|7201.4|413
1634630700000|2021-10-19 08:05:00|7207.4|7206.4|7220.2|7219.2|7221.7|7220.7|7206.7|7205.7|547
1634631000000|2021-10-19 08:10:00|7219.9|7218.9|7219.9|7218.9|7220.9|7219.9|7216.4|7215.4|449
1634631300000|2021-10-19 08:15:00|7220.9|7219.9|7220.7|7219.7|7222.9|7221.9|7219.9|7218.9|497
1634631600000|2021-10-19 08:20:00|7221.2|7220.2|7214.9|7213.9|7221.2|7220.2|7214.9|7213.9|286
1634631900000|2021-10-19 08:25:00|7215.2|7214.2|7209.9|7208.9|7215.4|7214.4|7209.9|7208.9|308
1634632200000|2021-10-19 08:30:00|7210.2|7209.2|7203.7|7202.7|7211.2|7210.2|7203.4|7202.4|420
1634632500000|2021-10-19 08:35:00|7203.9|7202.9|7201.4|7200.4|7204.4|7203.4|7200.9|7199.9|392
1634632800000|2021-10-19 08:40:00|7200.7|7199.7|7200.7|7199.7|7202.4|7201.4|7199.7|7198.7|293
1634633100000|2021-10-19 08:45:00|7200.4|7199.4|7204.4|7203.4|7205.2|7204.2|7199.7|7198.7|279
1634633400000|2021-10-19 08:50:00|7204.7|7203.7|7203.2|7202.2|7206.7|7205.7|7202.9|7201.9|271
1634633700000|2021-10-19 08:55:00|7202.9|7201.9|7205.2|7204.2|7206.9|7205.9|7201.7|7200.7|450
1634634000000|2021-10-19 09:00:00|7204.4|7203.4|7208.2|7207.2|7208.2|7207.2|7203.4|7202.4|309
1634634300000|2021-10-19 09:05:00|7207.9|7206.9|7205.9|7204.9|7209.4|7208.4|7205.9|7204.9|205
1634634600000|2021-10-19 09:10:00|7206.2|7205.2|7208.9|7207.9|7209.4|7208.4|7204.2|7203.2|343
1634634900000|2021-10-19 09:15:00|7209.2|7208.2|7207.2|7206.2|7210.2|7209.2|7206.7|7205.7|261
1634635200000|2021-10-19 09:20:00|7206.7|7205.7|7206.2|7205.2|7207.4|7206.4|7204.7|7203.7|130
1634635500000|2021-10-19 09:25:00|7206.7|7205.7|7205.4|7204.4|7207.7|7206.7|7204.2|7203.2|234
1634635800000|2021-10-19 09:30:00|7205.2|7204.2|7206.7|7205.7|7207.2|7206.2|7203.2|7202.2|246
1634636100000|2021-10-19 09:35:00|7207.2|7206.2|7208.2|7207.2|7209.4|7208.4|7206.7|7205.7|184
1634636400000|2021-10-19 09:40:00|7208.7|7207.7|7209.4|7208.4|7209.7|7208.7|7207.9|7206.9|126
1634636700000|2021-10-19 09:45:00|7209.2|7208.2|7210.2|7209.2|7210.7|7209.7|7208.4|7207.4|122
1634637000000|2021-10-19 09:50:00|7209.9|7208.9|7208.4|7207.4|7210.7|7209.7|7206.9|7205.9|129
1634637300000|2021-10-19 09:55:00|7208.7|7207.7|7205.7|7204.7|7208.7|7207.7|7204.9|7203.9|131
1634637600000|2021-10-19 10:00:00|7206.2|7205.2|7206.7|7205.7|7209.4|7208.4|7206.2|7205.2|200
1634637900000|2021-10-19 10:05:00|7206.9|7205.9|7210.7|7209.7|7211.9|7210.9|7206.9|7205.9|338
1634638200000|2021-10-19 10:10:00|7210.9|7209.9|7210.7|7209.7|7211.7|7210.7|7209.7|7208.7|300
1634638500000|2021-10-19 10:15:00|7210.2|7209.2|7210.2|7209.2|7211.7|7210.7|7210.2|7209.2|201
1634638800000|2021-10-19 10:20:00|7210.4|7209.4|7207.7|7206.7|7210.7|7209.7|7207.2|7206.2|246
1634639100000|2021-10-19 10:25:00|7207.2|7206.2|7208.4|7207.4|7208.9|7207.9|7205.7|7204.7|333
1634639400000|2021-10-19 10:30:00|7208.7|7207.7|7209.4|7208.4|7210.4|7209.4|7207.7|7206.7|157
1634639700000|2021-10-19 10:35:00|7209.2|7208.2|7209.9|7208.9|7210.7|7209.7|7208.7|7207.7|111
1634640000000|2021-10-19 10:40:00|7209.7|7208.7|7209.7|7208.7|7210.2|7209.2|7208.2|7207.2|243
1634640300000|2021-10-19 10:45:00|7209.4|7208.4|7210.7|7209.7|7212.2|7211.2|7209.2|7208.2|160
1634640600000|2021-10-19 10:50:00|7210.4|7209.4|7213.2|7212.2|7213.2|7212.2|7210.2|7209.2|277
1634640900000|2021-10-19 10:55:00|7213.4|7212.4|7210.4|7209.4|7213.7|7212.7|7208.7|7207.7|309
1634641200000|2021-10-19 11:00:00|7209.7|7208.7|7211.2|7210.2|7211.2|7210.2|7208.4|7207.4|332
1634641500000|2021-10-19 11:05:00|7209.4|7208.4|7208.4|7207.4|7210.9|7209.9|7207.9|7206.9|310
1634641800000|2021-10-19 11:10:00|7208.2|7207.2|7209.4|7208.4|7210.2|7209.2|7206.4|7205.4|237
1634642100000|2021-10-19 11:15:00|7209.7|7208.7|7211.4|7210.4|7211.7|7210.7|7206.2|7205.2|158
1634642400000|2021-10-19 11:20:00|7211.7|7210.7|7209.7|7208.7|7211.7|7210.7|7208.9|7207.9|141
1634642700000|2021-10-19 11:25:00|7209.4|7208.4|7212.4|7211.4|7213.2|7212.2|7209.4|7208.4|141
1634643000000|2021-10-19 11:30:00|7212.7|7211.7|7208.7|7207.7|7212.7|7211.7|7206.7|7205.7|129
1634643300000|2021-10-19 11:35:00|7208.2|7207.2|7207.7|7206.7|7208.7|7207.7|7206.2|7205.2|279
1634643600000|2021-10-19 11:40:00|7207.5|7206.5|7207.5|7206.5|7209|7208|7206.5|7205.5|145
1634643900000|2021-10-19 11:45:00|7207.2|7206.2|7205|7204|7207.2|7206.2|7205|7204|145
1634644200000|2021-10-19 11:50:00|7204.7|7203.7|7208.7|7207.7|7208.7|7207.7|7204.5|7203.5|119
1634644500000|2021-10-19 11:55:00|7208.5|7207.5|7208.5|7207.5|7209|7208|7206.5|7205.5|125
1634644800000|2021-10-19 12:00:00|7208.2|7207.2|7207.7|7206.7|7209.7|7208.7|7207.5|7206.5|185
1634645100000|2021-10-19 12:05:00|7207.5|7206.5|7208.5|7207.5|7209.5|7208.5|7206.7|7205.7|180
1634645400000|2021-10-19 12:10:00|7208.2|7207.2|7209|7208|7210|7209|7208.2|7207.2|165
1634645700000|2021-10-19 12:15:00|7208.7|7207.7|7209|7208|7209.7|7208.7|7207|7206|154
1634646000000|2021-10-19 12:20:00|7208.7|7207.7|7206.5|7205.5|7209|7208|7206.2|7205.2|165
1634646300000|2021-10-19 12:25:00|7207|7206|7205|7204|7207.5|7206.5|7205|7204|142
1634646600000|2021-10-19 12:30:00|7205.2|7204.2|7202.5|7201.5|7205.2|7204.2|7202.5|7201.5|298
1634646900000|2021-10-19 12:35:00|7202.7|7201.7|7203.2|7202.2|7204|7203|7202|7201|133
1634647200000|2021-10-19 12:40:00|7203|7202|7204.5|7203.5|7204.5|7203.5|7202.5|7201.5|134
1634647500000|2021-10-19 12:45:00|7204|7203|7205.7|7204.7|7205.7|7204.7|7203|7202|197
1634647800000|2021-10-19 12:50:00|7205.5|7204.5|7206.5|7205.5|7207|7206|7205.5|7204.5|248
1634648100000|2021-10-19 12:55:00|7206.7|7205.7|7203.5|7202.5|7207.5|7206.5|7203|7202|345
1634648400000|2021-10-19 13:00:00|7203.2|7202.2|7203|7202|7203.5|7202.5|7201|7200|339
1634648700000|2021-10-19 13:05:00|7203.2|7202.2|7204.5|7203.5|7204.5|7203.5|7202|7201|267
1634649000000|2021-10-19 13:10:00|7204.2|7203.2|7204.7|7203.7|7205.5|7204.5|7203.5|7202.5|173
1634649300000|2021-10-19 13:15:00|7205|7204|7206|7205|7206|7205|7203|7202|316
1634649600000|2021-10-19 13:20:00|7205.7|7204.7|7201|7200|7207|7206|7201|7200|246
1634649900000|2021-10-19 13:25:00|7201.5|7200.5|7197|7196|7201.5|7200.5|7197|7196|565
1634650200000|2021-10-19 13:30:00|7197.5|7196.5|7196.7|7195.7|7199.5|7198.5|7192.7|7191.7|1028
1634650500000|2021-10-19 13:35:00|7196.5|7195.5|7196.2|7195.2|7197|7196|7193.2|7192.2|839
1634650800000|2021-10-19 13:40:00|7196.5|7195.5|7193|7192|7200.5|7199.5|7193|7192|767
1634651100000|2021-10-19 13:45:00|7193.2|7192.2|7195.5|7194.5|7198|7197|7191|7190|699
1634651400000|2021-10-19 13:50:00|7196|7195|7196|7195|7199|7198|7193.7|7192.7|493
1634651700000|2021-10-19 13:55:00|7195.7|7194.7|7197|7196|7197|7196|7193|7192|374
1634652000000|2021-10-19 14:00:00|7197.5|7196.5|7204.2|7203.2|7204.5|7203.5|7197|7196|663
1634652300000|2021-10-19 14:05:00|7204.5|7203.5|7208|7207|7208.5|7207.5|7204|7203|783
1634652600000|2021-10-19 14:10:00|7207|7206|7206.2|7205.2|7210|7209|7205.5|7204.5|692
1634652900000|2021-10-19 14:15:00|7206.5|7205.5|7209.5|7208.5|7211|7210|7206|7205|446
1634653200000|2021-10-19 14:20:00|7209|7208|7206.7|7205.7|7209.5|7208.5|7202.5|7201.5|636
1634653500000|2021-10-19 14:25:00|7207|7206|7212.2|7211.2|7212.2|7211.2|7206.5|7205.5|638
1634653800000|2021-10-19 14:30:00|7212|7211|7208.5|7207.5|7212.2|7211.2|7208.5|7207.5|490
1634654100000|2021-10-19 14:35:00|7209|7208|7205|7204|7209|7208|7203.5|7202.5|408
1634654400000|2021-10-19 14:40:00|7205.2|7204.2|7204|7203|7206.5|7205.5|7203.7|7202.7|702
1634654700000|2021-10-19 14:45:00|7204.2|7203.2|7203.7|7202.7|7205.5|7204.5|7202.7|7201.7|471
1634655000000|2021-10-19 14:50:00|7203.5|7202.5|7210|7209|7210.5|7209.5|7203.5|7202.5|496
1634655300000|2021-10-19 14:55:00|7210.2|7209.2|7216.5|7215.5|7216.5|7215.5|7210.2|7209.2|813
1634655600000|2021-10-19 15:00:00|7215.7|7214.7|7216.5|7215.5|7217|7216|7213.5|7212.5|587
1634655900000|2021-10-19 15:05:00|7216.7|7215.7|7219|7218|7219|7218|7216|7215|518
1634656200000|2021-10-19 15:10:00|7219.5|7218.5|7221|7220|7222|7221|7218.5|7217.5|631
1634656500000|2021-10-19 15:15:00|7221.5|7220.5|7220|7219|7223|7222|7219.5|7218.5|812
1634656800000|2021-10-19 15:20:00|7220.5|7219.5|7221.5|7220.5|7222|7221|7219.5|7218.5|987
1634657100000|2021-10-19 15:25:00|7222|7221|7224|7222|7225|7224|7221.2|7220.2|3372
1634657400000|2021-10-19 15:30:00|7223.5|7221.5|7220|7218|7226.5|7224.5|7219|7217|4441
1634657700000|2021-10-19 15:35:00|7220.5|7218.5|7222|7220|7223.2|7221.2|7220.5|7218.5|1295
1634658000000|2021-10-19 15:40:00|7222.2|7220.2|7221.5|7219.5|7223|7221|7220.5|7218.5|840
1634658300000|2021-10-19 15:45:00|7220.7|7218.7|7219|7217|7222|7220|7219|7217|585
1634658600000|2021-10-19 15:50:00|7218.7|7216.7|7219.5|7217.5|7220.5|7218.5|7218.5|7216.5|200
1634658900000|2021-10-19 15:55:00|7220|7218|7221.7|7219.7|7222.5|7220.5|7219.5|7217.5|311
1634659200000|2021-10-19 16:00:00|7222|7220|7220.5|7218.5|7222|7220|7219.5|7217.5|396
1634659500000|2021-10-19 16:05:00|7220.7|7218.7|7221|7219|7221.5|7219.5|7219.7|7217.7|81
1634659800000|2021-10-19 16:10:00|7220.7|7218.7|7223.2|7221.2|7223.5|7221.5|7220.7|7218.7|52
1634660100000|2021-10-19 16:15:00|7223.5|7221.5|7222.5|7220.5|7224|7222|7222.5|7220.5|68
1634660400000|2021-10-19 16:20:00|7222.2|7220.2|7221.2|7219.2|7222.5|7220.5|7220.5|7218.5|73
1634660700000|2021-10-19 16:25:00|7221|7219|7221.5|7219.5|7222.2|7220.2|7221|7219|197
1634661000000|2021-10-19 16:30:00|7221.7|7219.7|7223.2|7221.2|7223.5|7221.5|7221.5|7219.5|100
1634661300000|2021-10-19 16:35:00|7223|7221|7224.7|7222.7|7225.5|7223.5|7222.5|7220.5|627
1634661600000|2021-10-19 16:40:00|7224.5|7222.5|7226.5|7224.5|7226.5|7224.5|7223.7|7221.7|75
1634661900000|2021-10-19 16:45:00|7226.7|7224.7|7225.2|7223.2|7227|7225|7225|7223|63
1634662200000|2021-10-19 16:50:00|7225|7223|7226.5|7224.5|7226.7|7224.7|7224.5|7222.5|74
1634662500000|2021-10-19 16:55:00|7226.2|7224.2|7228|7226|7228|7226|7226.2|7224.2|68
1634662800000|2021-10-19 17:00:00|7227.7|7225.7|7225|7223|7228.5|7226.5|7224.5|7222.5|126
1634663100000|2021-10-19 17:05:00|7224.7|7222.7|7223.7|7221.7|7225|7223|7223.5|7221.5|96
1634663400000|2021-10-19 17:10:00|7223.5|7221.5|7223.7|7221.7|7223.7|7221.7|7222|7220|72
1634663700000|2021-10-19 17:15:00|7223.5|7221.5|7224.7|7222.7|7225|7223|7223.5|7221.5|49
1634664000000|2021-10-19 17:20:00|7225|7223|7225|7223|7225.5|7223.5|7224|7222|91
1634664300000|2021-10-19 17:25:00|7224.7|7222.7|7224.5|7222.5|7224.7|7222.7|7223|7221|69
1634664600000|2021-10-19 17:30:00|7224.2|7222.2|7225|7223|7225.5|7223.5|7224|7222|35
1634664900000|2021-10-19 17:35:00|7224.7|7222.7|7225.5|7223.5|7225.5|7223.5|7224.2|7222.2|46
1634665200000|2021-10-19 17:40:00|7225.2|7223.2|7225|7223|7225.2|7223.2|7223.5|7221.5|47
1634665500000|2021-10-19 17:45:00|7224.7|7222.7|7224.7|7222.7|7225.5|7223.5|7224.5|7222.5|32
1634665800000|2021-10-19 17:50:00|7225|7223|7225.5|7223.5|7225.5|7223.5|7224.5|7222.5|36
1634666100000|2021-10-19 17:55:00|7225.2|7223.2|7224.5|7222.5|7225.5|7223.5|7224.2|7222.2|47
1634666400000|2021-10-19 18:00:00|7224.2|7222.2|7222.5|7220.5|7224.5|7222.5|7222.5|7220.5|41
1634666700000|2021-10-19 18:05:00|7222.7|7220.7|7222|7220|7223|7221|7221.7|7219.7|31
1634667000000|2021-10-19 18:10:00|7222.5|7220.5|7222.5|7220.5|7223|7221|7222.2|7220.2|22
1634667300000|2021-10-19 18:15:00|7222|7220|7222|7220|7222.2|7220.2|7221|7219|13
1634667600000|2021-10-19 18:20:00|7221.5|7219.5|7218.5|7216.5|7222|7220|7218.2|7216.2|110
1634667900000|2021-10-19 18:25:00|7219|7217|7217.2|7215.2|7219.2|7217.2|7217|7215|62
1634668200000|2021-10-19 18:30:00|7217|7215|7215.5|7213.5|7218.2|7216.2|7213.5|7211.5|105
1634668500000|2021-10-19 18:35:00|7215.2|7213.2|7215|7213|7215.7|7213.7|7213.2|7211.2|86
1634668800000|2021-10-19 18:40:00|7214.7|7212.7|7217|7215|7217.2|7215.2|7214.2|7212.2|45
1634669100000|2021-10-19 18:45:00|7217.5|7215.5|7218|7216|7218|7216|7215.7|7213.7|48
1634669400000|2021-10-19 18:50:00|7218.2|7216.2|7220|7218|7220.5|7218.5|7218|7216|44
1634669700000|2021-10-19 18:55:00|7220.2|7218.2|7221.2|7219.2|7221.5|7219.5|7219.5|7217.5|29
1634670000000|2021-10-19 19:00:00|7221|7219|7221|7219|7222|7220|7220.5|7218.5|103
1634670300000|2021-10-19 19:05:00|7221.2|7219.2|7224|7222|7224.5|7222.5|7221|7219|77
1634670600000|2021-10-19 19:10:00|7223.7|7221.7|7223.2|7221.2|7224|7222|7222|7220|79
1634670900000|2021-10-19 19:15:00|7223|7221|7226.7|7224.7|7226.7|7224.7|7223|7221|43
1634671200000|2021-10-19 19:20:00|7226.5|7224.5|7222.7|7220.7|7226.7|7224.7|7222.7|7220.7|81
1634671500000|2021-10-19 19:25:00|7223|7221|7225.7|7223.7|7226|7224|7222.5|7220.5|87
1634671800000|2021-10-19 19:30:00|7225.5|7223.5|7222|7220|7225.5|7223.5|7220.7|7218.7|171
1634672100000|2021-10-19 19:35:00|7222.5|7220.5|7221.7|7219.7|7224|7222|7221|7219|62
1634672400000|2021-10-19 19:40:00|7221.5|7219.5|7218.5|7216.5|7222|7220|7218.5|7216.5|57
1634672700000|2021-10-19 19:45:00|7219|7217|7221.5|7219.5|7223.2|7221.2|7218.5|7216.5|188
1634673000000|2021-10-19 19:50:00|7222|7220|7227.5|7225.5|7228.5|7226.5|7220.7|7218.7|574
1634673300000|2021-10-19 19:55:00|7227.2|7225.2|7231.6|7227.6|7231.9|7228|7225|7223|817
1634673600000|2021-10-19 20:00:00|7231.9|7227.9|7232|7228|7232.1|7228.1|7227|7223|2
1634673900000|2021-10-19 20:05:00|7231.3|7227.3|7229.5|7225.5|7231.6|7227.6|7228.4|7224.4|0
1634674200000|2021-10-19 20:10:00|7229.1|7225.1|7226.7|7222.7|7229.1|7225.1|7226.4|7222.4|0
1634674500000|2021-10-19 20:15:00|7227.1|7223.1|7228.6|7224.6|7229.5|7225.5|7226.7|7222.7|0
1634674800000|2021-10-19 20:20:00|7229|7225|7229.5|7225.5|7229.8|7225.8|7228.4|7224.4|0
1634675100000|2021-10-19 20:25:00|7229.2|7225.2|7231.1|7227.1|7231.1|7227.1|7229.2|7225.2|0
1634675400000|2021-10-19 20:30:00|7230.7|7226.7|7230.8|7226.8|7231.1|7227.1|7230|7226|0
1634675700000|2021-10-19 20:35:00|7230.7|7226.7|7230.6|7226.6|7231.3|7227.3|7230.2|7226.2|0
1634676000000|2021-10-19 20:40:00|7230.9|7226.9|7229.5|7225.5|7231.3|7227.3|7229.5|7225.5|0
1634676300000|2021-10-19 20:45:00|7229.1|7225.1|7229.6|7225.6|7230.9|7226.9|7229.1|7225.1|0
1634676600000|2021-10-19 20:50:00|7230|7226|7230.6|7226.6|7231.4|7227.4|7230|7226|0
1634676900000|2021-10-19 20:55:00|7230.7|7226.7|7229.4|7225.4|7230.7|7226.7|7229.2|7225.2|0
1634677200000|2021-10-19 21:00:00|7229|7225|7228.3|7224.3|7229.3|7225.3|7228|7224|0
1634677500000|2021-10-19 21:05:00|7228.1|7224.1|7228.1|7224.1|7228.2|7224.2|7228.1|7224.1|0
1634677800000|2021-10-19 21:10:00|7228.2|7224.2|7228.1|7224.1|7228.2|7224.2|7228.1|7224.1|0
1634678100000|2021-10-19 21:15:00|7228|7224|7227.9|7223.9|7228.1|7224.1|7227.9|7223.9|0
1634678700000|2021-10-19 21:25:00|7228.3|7224.3|7228.4|7224.4|7228.4|7224.4|7228.2|7224.2|0
1634679000000|2021-10-19 21:30:00|7228.5|7224.5|7228.7|7224.7|7228.7|7224.7|7228.4|7224.4|0
1634679300000|2021-10-19 21:35:00|7228.5|7224.5|7228.4|7224.4|7228.7|7224.7|7228.3|7224.3|0
1634679600000|2021-10-19 21:40:00|7228.3|7224.3|7228.4|7224.4|7228.4|7224.4|7228.3|7224.3|0
1634679900000|2021-10-19 21:45:00|7228.7|7224.7|7228.4|7224.4|7228.7|7224.7|7228.3|7224.3|0
1634680200000|2021-10-19 21:50:00|7228.3|7224.3|7228.3|7224.3|7228.4|7224.4|7228.2|7224.2|0
1634680500000|2021-10-19 21:55:00|7228.2|7224.2|7228.7|7224.7|7228.7|7224.7|7228.2|7224.2|0
1634680800000|2021-10-19 22:00:00|7229.6|7225.6|7226.5|7222.5|7229.6|7225.6|7226.2|7222.2|0
1634681100000|2021-10-19 22:05:00|7226.2|7222.2|7225.9|7221.9|7226.6|7222.6|7225.6|7221.6|0
1634681400000|2021-10-19 22:10:00|7226.2|7222.2|7226.1|7222.1|7226.4|7222.4|7225.7|7221.7|0
1634681700000|2021-10-19 22:15:00|7226.4|7222.4|7224|7220|7226.4|7222.4|7223.6|7219.6|0
1634682000000|2021-10-19 22:20:00|7224.3|7220.3|7225.8|7221.8|7225.9|7221.9|7224|7220|0
1634682300000|2021-10-19 22:25:00|7225.9|7221.9|7224.6|7220.6|7225.9|7221.9|7224.2|7220.2|0
1634682600000|2021-10-19 22:30:00|7224.2|7220.2|7223.5|7219.5|7224.5|7220.5|7223.5|7219.5|0
1634682900000|2021-10-19 22:35:00|7222.9|7218.9|7223.3|7219.3|7224.7|7220.7|7222.9|7218.9|0
1634683200000|2021-10-19 22:40:00|7223.6|7219.6|7224.5|7220.5|7225|7221|7223.3|7219.3|0
1634683500000|2021-10-19 22:45:00|7224.3|7220.3|7224|7220|7224.6|7220.6|7223.3|7219.3|0
1634683800000|2021-10-19 22:50:00|7223.6|7219.6|7224.7|7220.7|7225|7221|7223.6|7219.6|0
1634684100000|2021-10-19 22:55:00|7225|7221|7224.7|7220.7|7226|7222|7224.7|7220.7|0
1634684400000|2021-10-19 23:00:00|7224.3|7220.3|7224.3|7220.3|7225|7221|7224|7220|0
1634684700000|2021-10-19 23:05:00|7224|7220|7225.1|7221.1|7225.4|7221.4|7223.7|7219.7|0
1634685000000|2021-10-19 23:10:00|7225.4|7221.4|7226.1|7222.1|7226.1|7222.1|7225.1|7221.1|0
1634685300000|2021-10-19 23:15:00|7226.5|7222.5|7225.5|7221.5|7227.2|7223.2|7225.5|7221.5|0
1634685600000|2021-10-19 23:20:00|7225.6|7221.6|7225.1|7221.1|7225.8|7221.8|7225.1|7221.1|0
1634685900000|2021-10-19 23:25:00|7225|7221|7226.2|7222.2|7226.2|7222.2|7224.4|7220.4|0
1634686200000|2021-10-19 23:30:00|7226.6|7222.6|7226.6|7222.6|7226.6|7222.6|7225.6|7221.6|0
1634686500000|2021-10-19 23:35:00|7226.9|7222.9|7229.9|7225.9|7229.9|7225.9|7226.9|7222.9|0
1634686800000|2021-10-19 23:40:00|7229.5|7225.5|7228.5|7224.5|7229.9|7225.9|7228.5|7224.5|0
1634687100000|2021-10-19 23:45:00|7228.4|7224.4|7230.6|7226.6|7230.9|7226.9|7227.9|7223.9|0
1634687400000|2021-10-19 23:50:00|7230.9|7226.9|7229.6|7225.6|7231.3|7227.3|7229.6|7225.6|0
1634687700000|2021-10-19 23:55:00|7229.7|7225.7|7233.6|7229.6|7234.2|7230.2|7229.6|7225.6|0
1634688000000|2021-10-20 00:00:00|7234.2|7230.2|7236|7233|7237|7234|7233.9|7229.9|57
1634688300000|2021-10-20 00:05:00|7236.2|7233.2|7232.5|7229.5|7236.2|7233.2|7232.5|7229.5|22
1634688600000|2021-10-20 00:10:00|7232.2|7229.2|7232.5|7229.5|7232.5|7229.5|7231.7|7228.7|6
1634688900000|2021-10-20 00:15:00|7233.2|7230.2|7231.5|7228.5|7235.2|7232.2|7231.2|7228.2|107
1634689200000|2021-10-20 00:20:00|7231.2|7228.2|7231.7|7228.7|7232.5|7229.5|7231.2|7228.2|6
1634689500000|2021-10-20 00:25:00|7231.5|7228.5|7231.7|7228.7|7234.2|7231.2|7231.2|7228.2|33
1634689800000|2021-10-20 00:30:00|7231.5|7228.5|7232.5|7229.5|7233|7230|7229.7|7226.7|34
1634690100000|2021-10-20 00:35:00|7232.7|7229.7|7232.7|7229.7|7233.7|7230.7|7231.7|7228.7|19
1634690400000|2021-10-20 00:40:00|7233|7230|7235.2|7232.2|7235.2|7232.2|7233|7230|7
1634690700000|2021-10-20 00:45:00|7235.5|7232.5|7232.7|7229.7|7237|7234|7232.7|7229.7|18
1634691000000|2021-10-20 00:50:00|7232.5|7229.5|7235|7232|7235|7232|7231.7|7228.7|8
1634691300000|2021-10-20 00:55:00|7234.7|7231.7|7232|7229|7234.7|7231.7|7232|7229|18
1634691600000|2021-10-20 01:00:00|7231.7|7228.7|7231.2|7228.2|7233.5|7230.5|7231|7228|18
1634691900000|2021-10-20 01:05:00|7231.5|7228.5|7230.2|7227.2|7232.5|7229.5|7229.2|7226.2|19
1634692200000|2021-10-20 01:10:00|7230|7227|7228.2|7225.2|7230.2|7227.2|7228.2|7225.2|12
1634692500000|2021-10-20 01:15:00|7227.5|7224.5|7227.5|7224.5|7228.7|7225.7|7226|7223|31
1634692800000|2021-10-20 01:20:00|7227.7|7224.7|7232.5|7229.5|7232.5|7229.5|7227.7|7224.7|7
1634693100000|2021-10-20 01:25:00|7232.2|7229.2|7233.2|7230.2|7233.2|7230.2|7231.2|7228.2|13
1634693400000|2021-10-20 01:30:00|7233.5|7230.5|7232.2|7229.2|7233.7|7230.7|7232|7229|17
1634693700000|2021-10-20 01:35:00|7232.5|7229.5|7233.7|7230.7|7234.2|7231.2|7230|7227|65
1634694000000|2021-10-20 01:40:00|7234|7231|7229.7|7226.7|7234|7231|7229.7|7226.7|43
1634694300000|2021-10-20 01:45:00|7229.5|7226.5|7229.2|7226.2|7230.2|7227.2|7228|7225|26
1634694600000|2021-10-20 01:50:00|7229|7226|7229.7|7226.7|7231.2|7228.2|7229|7226|10
1634694900000|2021-10-20 01:55:00|7230|7227|7228.7|7225.7|7230.2|7227.2|7228.7|7225.7|14
1634695200000|2021-10-20 02:00:00|7229|7226|7229|7226|7229.5|7226.5|7228.2|7225.2|8
1634695500000|2021-10-20 02:05:00|7229.2|7226.2|7228.2|7225.2|7229.2|7226.2|7227.5|7224.5|7
1634695800000|2021-10-20 02:10:00|7228|7225|7226.7|7223.7|7229.2|7226.2|7226.5|7223.5|12
1634696100000|2021-10-20 02:15:00|7226.5|7223.5|7225.7|7222.7|7226.5|7223.5|7224.5|7221.5|7
1634696400000|2021-10-20 02:20:00|7225.5|7222.5|7223.7|7220.7|7226.2|7223.2|7223.5|7220.5|10
1634696700000|2021-10-20 02:25:00|7223.5|7220.5|7226.2|7223.2|7226.5|7223.5|7222.2|7219.2|10
1634697000000|2021-10-20 02:30:00|7226|7223|7222.7|7219.7|7226|7223|7222.7|7219.7|12
1634697300000|2021-10-20 02:35:00|7222.5|7219.5|7224|7221|7225.7|7222.7|7221.5|7218.5|29
1634697600000|2021-10-20 02:40:00|7224.2|7221.2|7223.7|7220.7|7224.7|7221.7|7222.5|7219.5|13
1634697900000|2021-10-20 02:45:00|7223.2|7220.2|7224.5|7221.5|7225.5|7222.5|7223|7220|18
1634698200000|2021-10-20 02:50:00|7224.2|7221.2|7224.2|7221.2|7225|7222|7224|7221|4
1634698500000|2021-10-20 02:55:00|7224.5|7221.5|7225|7222|7226.2|7223.2|7223.2|7220.2|68
1634698800000|2021-10-20 03:00:00|7225.2|7222.2|7224.7|7221.7|7225.7|7222.7|7224.5|7221.5|3
1634699100000|2021-10-20 03:05:00|7225.2|7222.2|7225|7222|7226.5|7223.5|7225|7222|12
1634699400000|2021-10-20 03:10:00|7225.2|7222.2|7224.7|7221.7|7226|7223|7224.7|7221.7|2
1634699700000|2021-10-20 03:15:00|7225|7222|7225.7|7222.7|7226.5|7223.5|7224.7|7221.7|18
1634700000000|2021-10-20 03:20:00|7226|7223|7229|7226|7229|7226|7225.2|7222.2|6
1634700300000|2021-10-20 03:25:00|7228.7|7225.7|7229.7|7226.7|7230|7227|7228.7|7225.7|2
1634700600000|2021-10-20 03:30:00|7229.5|7226.5|7228.7|7225.7|7229.7|7226.7|7228.7|7225.7|2
1634700900000|2021-10-20 03:35:00|7229|7226|7228.5|7225.5|7229.2|7226.2|7228.2|7225.2|2
1634701200000|2021-10-20 03:40:00|7228.2|7225.2|7228.5|7225.5|7229.2|7226.2|7228|7225|2
1634701500000|2021-10-20 03:45:00|7228.7|7225.7|7229.2|7226.2|7230|7227|7228.5|7225.5|10
1634701800000|2021-10-20 03:50:00|7229|7226|7229|7226|7229.5|7226.5|7228.2|7225.2|4
1634702100000|2021-10-20 03:55:00|7229.2|7226.2|7232.5|7229.5|7233.2|7230.2|7229.2|7226.2|26
1634702400000|2021-10-20 04:00:00|7232.7|7229.7|7231.2|7228.2|7232.7|7229.7|7231|7228|21
1634702700000|2021-10-20 04:05:00|7231|7228|7230.7|7227.7|7231.7|7228.7|7230.2|7227.2|35
1634703000000|2021-10-20 04:10:00|7230.5|7227.5|7230.7|7227.7|7231|7228|7230.5|7227.5|11
1634703300000|2021-10-20 04:15:00|7230.2|7227.2|7230.2|7227.2|7231.2|7228.2|7229.7|7226.7|23
1634703600000|2021-10-20 04:20:00|7230.7|7227.7|7229.7|7226.7|7230.7|7227.7|7229.2|7226.2|3
1634703900000|2021-10-20 04:25:00|7229.5|7226.5|7229.7|7226.7|7230.5|7227.5|7229.2|7226.2|4
1634704200000|2021-10-20 04:30:00|7230|7227|7230|7227|7230.7|7227.7|7229.2|7226.2|6
1634704500000|2021-10-20 04:35:00|7229.7|7226.7|7230.2|7227.2|7230.2|7227.2|7229.2|7226.2|4
1634704800000|2021-10-20 04:40:00|7230|7227|7230|7227|7230.5|7227.5|7229.7|7226.7|0
1634705100000|2021-10-20 04:45:00|7229.7|7226.7|7230|7227|7231|7228|7229.5|7226.5|5
1634705400000|2021-10-20 04:50:00|7230.2|7227.2|7230|7227|7230.2|7227.2|7229.5|7226.5|3
1634705700000|2021-10-20 04:55:00|7229.7|7226.7|7229.7|7226.7|7230.5|7227.5|7229.2|7226.2|24
1634706000000|2021-10-20 05:00:00|7229.5|7226.5|7228.2|7225.2|7229.7|7226.7|7228.2|7225.2|15
1634706300000|2021-10-20 05:05:00|7228.7|7225.7|7225.7|7222.7|7229|7226|7225.5|7222.5|29
1634706600000|2021-10-20 05:10:00|7225.5|7222.5|7224.2|7221.2|7225.5|7222.5|7222.7|7219.7|14
1634706900000|2021-10-20 05:15:00|7224.5|7221.5|7224.2|7221.2|7225.7|7222.7|7223.2|7220.2|52
1634707200000|2021-10-20 05:20:00|7224|7221|7221.7|7218.7|7224.2|7221.2|7221.2|7218.2|49
1634707500000|2021-10-20 05:25:00|7222|7219|7224.2|7221.2|7224.2|7221.2|7221.5|7218.5|33
1634707800000|2021-10-20 05:30:00|7224|7221|7224.5|7221.5|7224.5|7221.5|7223.5|7220.5|25
1634708100000|2021-10-20 05:35:00|7224.2|7221.2|7225.2|7222.2|7225.7|7222.7|7224.2|7221.2|10
1634708400000|2021-10-20 05:40:00|7225.7|7222.7|7225.2|7222.2|7226.7|7223.7|7225.2|7222.2|16
1634708700000|2021-10-20 05:45:00|7225.5|7222.5|7225.2|7222.2|7226.2|7223.2|7224.7|7221.7|12
1634709000000|2021-10-20 05:50:00|7225.5|7222.5|7227.5|7224.5|7228|7225|7225.2|7222.2|18
1634709300000|2021-10-20 05:55:00|7227.2|7224.2|7226.7|7223.7|7228.5|7225.5|7226.5|7223.5|15
1634709600000|2021-10-20 06:00:00|7227|7224|7223.2|7221.2|7228|7226|7219.2|7217.2|222
1634709900000|2021-10-20 06:05:00|7223.5|7221.5|7216.5|7214.5|7223.5|7221.5|7216|7214|219
1634710200000|2021-10-20 06:10:00|7217|7215|7215.7|7213.7|7217.2|7215.2|7214.2|7212.2|282
1634710500000|2021-10-20 06:15:00|7215.2|7213.2|7211.5|7209.5|7215.5|7213.5|7211.5|7209.5|99
1634710800000|2021-10-20 06:20:00|7211.7|7209.7|7209.7|7207.7|7212.7|7210.7|7209.2|7207.2|134
1634711100000|2021-10-20 06:25:00|7209.5|7207.5|7210.2|7208.2|7210.2|7208.2|7208.2|7206.2|72
1634711400000|2021-10-20 06:30:00|7210.5|7208.5|7211.7|7209.7|7213.2|7211.2|7208.7|7206.7|281
1634711700000|2021-10-20 06:35:00|7212.2|7210.2|7211|7209|7214.5|7212.5|7209.5|7207.5|351
1634712000000|2021-10-20 06:40:00|7210.7|7208.7|7214.2|7212.2|7215|7213|7210.7|7208.7|58
1634712300000|2021-10-20 06:45:00|7214.7|7212.7|7213.7|7211.7|7214.7|7212.7|7211.5|7209.5|131
1634712600000|2021-10-20 06:50:00|7213.5|7211.5|7217|7215|7217.7|7215.7|7212|7210|128
1634712900000|2021-10-20 06:55:00|7217.2|7215.2|7215|7213|7218|7216|7209.5|7207.5|322
1634713200000|2021-10-20 07:00:00|7214.5|7213.5|7211.5|7210.5|7214.5|7213.5|7205.7|7204.7|1744
1634713500000|2021-10-20 07:05:00|7211.2|7210.2|7213|7212|7214.5|7213.5|7207.5|7206.5|1141
1634713800000|2021-10-20 07:10:00|7212.5|7211.5|7214|7213|7217.7|7216.7|7207.5|7206.5|1123
1634714100000|2021-10-20 07:15:00|7213.7|7212.7|7217.7|7216.7|7221.7|7220.7|7208.7|7207.7|959
1634714400000|2021-10-20 07:20:00|7217.5|7216.5|7214.2|7213.2|7217.7|7216.7|7209.5|7208.5|769
1634714700000|2021-10-20 07:25:00|7214|7213|7217.7|7216.7|7219|7218|7211.7|7210.7|578
1634715000000|2021-10-20 07:30:00|7217.5|7216.5|7214.5|7213.5|7218.5|7217.5|7212.7|7211.7|482
1634715300000|2021-10-20 07:35:00|7214.7|7213.7|7216|7215|7216|7215|7211.5|7210.5|466
1634715600000|2021-10-20 07:40:00|7215.9|7214.9|7214.9|7213.9|7217.9|7216.9|7214.4|7213.4|642
1634715900000|2021-10-20 07:45:00|7215.1|7214.1|7206.9|7205.9|7215.1|7214.1|7206.9|7205.9|450
1634716200000|2021-10-20 07:50:00|7206.6|7205.6|7206.9|7205.9|7207.9|7206.9|7203.1|7202.1|870
1634716500000|2021-10-20 07:55:00|7206.6|7205.6|7204.4|7203.4|7206.6|7205.6|7202.9|7201.9|609
1634716800000|2021-10-20 08:00:00|7204.6|7203.6|7202.9|7201.9|7204.9|7203.9|7200.6|7199.6|655
1634717100000|2021-10-20 08:05:00|7202.6|7201.6|7206.9|7205.9|7208.1|7207.1|7200.4|7199.4|774
1634717400000|2021-10-20 08:10:00|7206.6|7205.6|7209.9|7208.9|7210.4|7209.4|7204.4|7203.4|424
1634717700000|2021-10-20 08:15:00|7209.6|7208.6|7206.4|7205.4|7209.6|7208.6|7202.9|7201.9|333
1634718000000|2021-10-20 08:20:00|7206.6|7205.6|7207.4|7206.4|7208.1|7207.1|7202.9|7201.9|439
1634718300000|2021-10-20 08:25:00|7207.6|7206.6|7205.6|7204.6|7207.9|7206.9|7202.4|7201.4|852
1634718600000|2021-10-20 08:30:00|7205.4|7204.4|7202.4|7201.4|7206.9|7205.9|7202.1|7201.1|554
1634718900000|2021-10-20 08:35:00|7202.1|7201.1|7200.9|7199.9|7203.6|7202.6|7199.9|7198.9|466
1634719200000|2021-10-20 08:40:00|7200.6|7199.6|7200.6|7199.6|7200.9|7199.9|7198.1|7197.1|273
1634719500000|2021-10-20 08:45:00|7200.9|7199.9|7205.6|7204.6|7205.9|7204.9|7200.6|7199.6|191
1634719800000|2021-10-20 08:50:00|7205.9|7204.9|7206.9|7205.9|7208.9|7207.9|7205.4|7204.4|250
1634720100000|2021-10-20 08:55:00|7207.4|7206.4|7211.9|7210.9|7211.9|7210.9|7206.9|7205.9|296
1634720400000|2021-10-20 09:00:00|7212.1|7211.1|7210.4|7209.4|7212.9|7211.9|7209.9|7208.9|295
1634720700000|2021-10-20 09:05:00|7209.9|7208.9|7211.1|7210.1|7212.9|7211.9|7209.6|7208.6|234
1634721000000|2021-10-20 09:10:00|7211.4|7210.4|7208.9|7207.9|7212.4|7211.4|7208.9|7207.9|146
1634721300000|2021-10-20 09:15:00|7208.4|7207.4|7211.4|7210.4|7212.4|7211.4|7207.4|7206.4|450
1634721600000|2021-10-20 09:20:00|7211.1|7210.1|7212.4|7211.4|7212.9|7211.9|7209.9|7208.9|266
1634721900000|2021-10-20 09:25:00|7212.1|7211.1|7214.9|7213.9|7214.9|7213.9|7210.4|7209.4|215
1634722200000|2021-10-20 09:30:00|7215.1|7214.1|7211.9|7210.9|7217.1|7216.1|7209.9|7208.9|345
1634722500000|2021-10-20 09:35:00|7212.1|7211.1|7211.9|7210.9|7213.1|7212.1|7210.9|7209.9|103
1634722800000|2021-10-20 09:40:00|7211.6|7210.6|7210.9|7209.9|7211.6|7210.6|7209.9|7208.9|118
1634723100000|2021-10-20 09:45:00|7210.6|7209.6|7211.4|7210.4|7211.4|7210.4|7209.4|7208.4|84
1634723400000|2021-10-20 09:50:00|7211.1|7210.1|7213.6|7212.6|7215.4|7214.4|7210.9|7209.9|176
1634723700000|2021-10-20 09:55:00|7213.9|7212.9|7217.4|7216.4|7217.9|7216.9|7213.9|7212.9|148
1634724000000|2021-10-20 10:00:00|7217.6|7216.6|7218.1|7217.1|7218.6|7217.6|7215.9|7214.9|260
1634724300000|2021-10-20 10:05:00|7218.4|7217.4|7220.6|7219.6|7220.6|7219.6|7217.9|7216.9|175
1634724600000|2021-10-20 10:10:00|7220.4|7219.4|7220.4|7219.4|7220.9|7219.9|7218.9|7217.9|169
1634724900000|2021-10-20 10:15:00|7220.6|7219.6|7217.9|7216.9|7222.4|7221.4|7217.9|7216.9|173
1634725200000|2021-10-20 10:20:00|7218.4|7217.4|7220.9|7219.9|7221.6|7220.6|7216.4|7215.4|231
1634725500000|2021-10-20 10:25:00|7221.1|7220.1|7222.9|7221.9|7224.4|7223.4|7220.9|7219.9|271
1634725800000|2021-10-20 10:30:00|7222.6|7221.6|7220.4|7219.4|7222.6|7221.6|7219.4|7218.4|215
1634726100000|2021-10-20 10:35:00|7220.9|7219.9|7218.1|7217.1|7220.9|7219.9|7217.9|7216.9|135
1634726400000|2021-10-20 10:40:00|7218.4|7217.4|7221.4|7220.4|7221.9|7220.9|7217.9|7216.9|165
1634726700000|2021-10-20 10:45:00|7220.9|7219.9|7219.6|7218.6|7221.1|7220.1|7219.4|7218.4|114
1634727000000|2021-10-20 10:50:00|7219.9|7218.9|7220.6|7219.6|7221.4|7220.4|7218.9|7217.9|165
1634727300000|2021-10-20 10:55:00|7220.9|7219.9|7224.6|7223.6|7224.9|7223.9|7220.4|7219.4|284
1634727600000|2021-10-20 11:00:00|7224.1|7223.1|7222.1|7221.1|7224.9|7223.9|7221.9|7220.9|305
1634727900000|2021-10-20 11:05:00|7222.4|7221.4|7224.4|7223.4|7225.9|7224.9|7222.4|7221.4|711
1634728200000|2021-10-20 11:10:00|7224.9|7223.9|7221.4|7220.4|7224.9|7223.9|7220.6|7219.6|185
1634728500000|2021-10-20 11:15:00|7221.1|7220.1|7222.9|7221.9|7223.4|7222.4|7220.9|7219.9|129
1634728800000|2021-10-20 11:20:00|7222.6|7221.6|7221.1|7220.1|7223.9|7222.9|7219.9|7218.9|182
1634729100000|2021-10-20 11:25:00|7221.4|7220.4|7220.6|7219.6|7222.9|7221.9|7220.4|7219.4|112
1634729400000|2021-10-20 11:30:00|7220.4|7219.4|7221.4|7220.4|7222.6|7221.6|7219.9|7218.9|139
1634729700000|2021-10-20 11:35:00|7220.9|7219.9|7219.6|7218.6|7221.4|7220.4|7218.9|7217.9|191
1634730000000|2021-10-20 11:40:00|7220.1|7219.1|7219.9|7218.9|7220.9|7219.9|7218.9|7217.9|154
1634730300000|2021-10-20 11:45:00|7220.1|7219.1|7221.1|7220.1|7221.6|7220.6|7219.1|7218.1|170
1634730600000|2021-10-20 11:50:00|7220.6|7219.6|7219.9|7218.9|7221.9|7220.9|7218.9|7217.9|149
1634730900000|2021-10-20 11:55:00|7219.6|7218.6|7220.6|7219.6|7221.4|7220.4|7218.9|7217.9|143
1634731200000|2021-10-20 12:00:00|7220.9|7219.9|7218.6|7217.6|7221.9|7220.9|7217.9|7216.9|364
1634731500000|2021-10-20 12:05:00|7218.4|7217.4|7222.9|7221.9|7223.4|7222.4|7218.4|7217.4|215
1634731800000|2021-10-20 12:10:00|7223.1|7222.1|7224.9|7223.9|7224.9|7223.9|7222.9|7221.9|209
1634732100000|2021-10-20 12:15:00|7224.6|7223.6|7220.1|7219.1|7225.4|7224.4|7219.9|7218.9|302
1634732400000|2021-10-20 12:20:00|7220.4|7219.4|7219.9|7218.9|7220.4|7219.4|7218.6|7217.6|272
1634732700000|2021-10-20 12:25:00|7220.1|7219.1|7219.4|7218.4|7220.9|7219.9|7218.9|7217.9|245
1634733000000|2021-10-20 12:30:00|7219.6|7218.6|7218.4|7217.4|7219.6|7218.6|7217.9|7216.9|325
1634733300000|2021-10-20 12:35:00|7217.9|7216.9|7214.1|7213.1|7218.4|7217.4|7213.9|7212.9|260
1634733600000|2021-10-20 12:40:00|7213.9|7212.9|7212.1|7211.1|7215.4|7214.4|7211.4|7210.4|303
1634733900000|2021-10-20 12:45:00|7212.4|7211.4|7212.6|7211.6|7214.1|7213.1|7210.9|7209.9|276
1634734200000|2021-10-20 12:50:00|7212.4|7211.4|7210.9|7209.9|7212.6|7211.6|7210.4|7209.4|323
1634734500000|2021-10-20 12:55:00|7210.6|7209.6|7208.1|7207.1|7212.9|7211.9|7207.9|7206.9|323
1634734800000|2021-10-20 13:00:00|7208.4|7207.4|7204.4|7203.4|7209.4|7208.4|7201.9|7200.9|517
1634735100000|2021-10-20 13:05:00|7204.1|7203.1|7205.9|7204.9|7206.1|7205.1|7203.4|7202.4|326
1634735400000|2021-10-20 13:10:00|7205.6|7204.6|7205.1|7204.1|7208.9|7207.9|7204.9|7203.9|259
1634735700000|2021-10-20 13:15:00|7204.9|7203.9|7206.1|7205.1|7207.1|7206.1|7204.9|7203.9|218
1634736000000|2021-10-20 13:20:00|7206.4|7205.4|7209.9|7208.9|7209.9|7208.9|7206.1|7205.1|197
1634736300000|2021-10-20 13:25:00|7209.4|7208.4|7207.6|7206.6|7212.4|7211.4|7207.6|7206.6|318
1634736600000|2021-10-20 13:30:00|7207.9|7206.9|7208.1|7207.1|7208.4|7207.4|7202.9|7201.9|776
1634736900000|2021-10-20 13:35:00|7207.9|7206.9|7206.6|7205.6|7208.9|7207.9|7205.1|7204.1|511
1634737200000|2021-10-20 13:40:00|7206.4|7205.4|7208.9|7207.9|7211.9|7210.9|7206.1|7205.1|497
1634737500000|2021-10-20 13:45:00|7208.1|7207.1|7208.9|7207.9|7211.6|7210.6|7208.1|7207.1|371
1634737800000|2021-10-20 13:50:00|7208.4|7207.4|7206.4|7205.4|7209.4|7208.4|7206.1|7205.1|833
1634738100000|2021-10-20 13:55:00|7206.9|7205.9|7203.6|7202.6|7207.6|7206.6|7203.4|7202.4|342
1634738400000|2021-10-20 14:00:00|7203.4|7202.4|7205.1|7204.1|7206.9|7205.9|7202.6|7201.6|422
1634738700000|2021-10-20 14:05:00|7204.9|7203.9|7208.9|7207.9|7209.4|7208.4|7203.1|7202.1|302
1634739000000|2021-10-20 14:10:00|7209.1|7208.1|7213.6|7212.6|7215.8|7214.8|7209.1|7208.1|351
1634739300000|2021-10-20 14:15:00|7213.8|7212.8|7214.3|7213.3|7216.1|7215.1|7212.6|7211.6|284
1634739600000|2021-10-20 14:20:00|7214.1|7213.1|7211.8|7210.8|7215.3|7214.3|7211.6|7210.6|354
1634739900000|2021-10-20 14:25:00|7211.6|7210.6|7218.6|7217.6|7218.6|7217.6|7211.6|7210.6|233
1634740200000|2021-10-20 14:30:00|7218.8|7217.8|7224.6|7223.6|7224.6|7223.6|7217.6|7216.6|491
1634740500000|2021-10-20 14:35:00|7224.8|7223.8|7225.3|7224.3|7227.6|7226.6|7224.1|7223.1|590
1634740800000|2021-10-20 14:40:00|7225.6|7224.6|7229.1|7228.1|7229.1|7228.1|7225.1|7224.1|412
1634741100000|2021-10-20 14:45:00|7228.8|7227.8|7229.1|7228.1|7230.1|7229.1|7227.3|7226.3|630
1634741400000|2021-10-20 14:50:00|7229.6|7228.6|7226.1|7225.1|7229.8|7228.8|7225.6|7224.6|387
1634741700000|2021-10-20 14:55:00|7226.6|7225.6|7224.8|7223.8|7227.1|7226.1|7224.6|7223.6|371
1634742000000|2021-10-20 15:00:00|7225.1|7224.1|7224.1|7223.1|7226.1|7225.1|7223.6|7222.6|612
1634742300000|2021-10-20 15:05:00|7224.3|7223.3|7229.6|7228.6|7229.8|7228.8|7224.3|7223.3|606
1634742600000|2021-10-20 15:10:00|7230.1|7229.1|7227.1|7226.1|7230.1|7229.1|7226.6|7225.6|455
1634742900000|2021-10-20 15:15:00|7226.8|7225.8|7225.6|7224.6|7227.1|7226.1|7224.1|7223.1|296
1634743200000|2021-10-20 15:20:00|7225.8|7224.8|7228.1|7227.1|7229.6|7228.6|7225.6|7224.6|703
1634743500000|2021-10-20 15:25:00|7227.8|7226.8|7227.6|7225.6|7228.1|7227.1|7223.1|7222.1|1988
1634743800000|2021-10-20 15:30:00|7226|7224|7222.5|7220.5|7226.5|7224.5|7219.2|7217.2|4041
1634744100000|2021-10-20 15:35:00|7221.5|7219.5|7221|7219|7225.2|7223.2|7221|7219|1227
1634744400000|2021-10-20 15:40:00|7221.5|7219.5|7218|7216|7221.5|7219.5|7218|7216|527
1634744700000|2021-10-20 15:45:00|7218.5|7216.5|7219.5|7217.5|7219.7|7217.7|7218.2|7216.2|427
1634745000000|2021-10-20 15:50:00|7219.7|7217.7|7220|7218|7221.5|7219.5|7219.5|7217.5|199
1634745300000|2021-10-20 15:55:00|7220.5|7218.5|7219|7217|7220.5|7218.5|7218.5|7216.5|174
1634745600000|2021-10-20 16:00:00|7219.5|7217.5|7221|7219|7221.5|7219.5|7219.5|7217.5|157
1634745900000|2021-10-20 16:05:00|7220.5|7218.5|7220|7218|7221|7219|7218.7|7216.7|159
1634746200000|2021-10-20 16:10:00|7219.5|7217.5|7221.2|7219.2|7222.2|7220.2|7219.5|7217.5|112
1634746500000|2021-10-20 16:15:00|7221|7219|7220.5|7218.5|7222|7220|7219.5|7217.5|59
1634746800000|2021-10-20 16:20:00|7220.2|7218.2|7221.5|7219.5|7222|7220|7220|7218|93
1634747100000|2021-10-20 16:25:00|7221.2|7219.2|7222|7220|7223|7221|7221|7219|41
1634747400000|2021-10-20 16:30:00|7222.2|7220.2|7223.5|7221.5|7224.7|7222.7|7222|7220|106
1634747700000|2021-10-20 16:35:00|7223.2|7221.2|7223.7|7221.7|7224|7222|7222.7|7220.7|37
1634748000000|2021-10-20 16:40:00|7224|7222|7224.5|7222.5|7224.7|7222.7|7223.5|7221.5|88
1634748300000|2021-10-20 16:45:00|7224.2|7222.2|7224.2|7222.2|7224.5|7222.5|7223|7221|58
1634748600000|2021-10-20 16:50:00|7224.5|7222.5|7221.5|7219.5|7224.5|7222.5|7220|7218|112
1634748900000|2021-10-20 16:55:00|7221|7219|7220.5|7218.5|7221|7219|7219.7|7217.7|105
1634749200000|2021-10-20 17:00:00|7220.7|7218.7|7220|7218|7221|7219|7218.2|7216.2|76
1634749500000|2021-10-20 17:05:00|7220.2|7218.2|7218|7216|7220.5|7218.5|7217.5|7215.5|81
1634749800000|2021-10-20 17:10:00|7218.5|7216.5|7218|7216|7220.5|7218.5|7218|7216|58
1634750100000|2021-10-20 17:15:00|7218.2|7216.2|7215.2|7213.2|7218.2|7216.2|7214.5|7212.5|120
1634750400000|2021-10-20 17:20:00|7215.5|7213.5|7217|7215|7217.2|7215.2|7212.5|7210.5|100
1634750700000|2021-10-20 17:25:00|7216.7|7214.7|7217.2|7215.2|7218|7216|7216|7214|121
1634751000000|2021-10-20 17:30:00|7217.5|7215.5|7217|7215|7217.5|7215.5|7215|7213|44
1634751300000|2021-10-20 17:35:00|7217.5|7215.5|7218.7|7216.7|7219.2|7217.2|7216.7|7214.7|58
1634751600000|2021-10-20 17:40:00|7219|7217|7220|7218|7220|7218|7217.5|7215.5|155
1634751900000|2021-10-20 17:45:00|7219.7|7217.7|7220|7218|7220.5|7218.5|7218|7216|33
1634752200000|2021-10-20 17:50:00|7219.5|7217.5|7219.2|7217.2|7220|7218|7219|7217|23
1634752500000|2021-10-20 17:55:00|7219|7217|7219.7|7217.7|7220|7218|7218.2|7216.2|25
1634752800000|2021-10-20 18:00:00|7219.5|7217.5|7221|7219|7221.5|7219.5|7219|7217|73
1634753100000|2021-10-20 18:05:00|7220.7|7218.7|7220.7|7218.7|7221.2|7219.2|7219.2|7217.2|114
1634753400000|2021-10-20 18:10:00|7221|7219|7220.7|7218.7|7221.5|7219.5|7220.5|7218.5|49
1634753700000|2021-10-20 18:15:00|7221|7219|7221|7219|7222|7220|7220.5|7218.5|62
1634754000000|2021-10-20 18:20:00|7220.5|7218.5|7218.2|7216.2|7220.5|7218.5|7218|7216|98
1634754300000|2021-10-20 18:25:00|7218|7216|7220.5|7218.5|7220.5|7218.5|7218|7216|46
1634754600000|2021-10-20 18:30:00|7220.2|7218.2|7220.2|7218.2|7221|7219|7219.2|7217.2|66
1634754900000|2021-10-20 18:35:00|7220.5|7218.5|7219|7217|7220.7|7218.7|7219|7217|101
1634755200000|2021-10-20 18:40:00|7218.7|7216.7|7218|7216|7219.5|7217.5|7217.5|7215.5|80
1634755500000|2021-10-20 18:45:00|7218.2|7216.2|7219|7217|7219.5|7217.5|7218.2|7216.2|52
1634755800000|2021-10-20 18:50:00|7218.7|7216.7|7219|7217|7219.5|7217.5|7218|7216|43
1634756100000|2021-10-20 18:55:00|7219.2|7217.2|7220|7218|7220.5|7218.5|7218.5|7216.5|36
1634756400000|2021-10-20 19:00:00|7220.5|7218.5|7220.5|7218.5|7221.5|7219.5|7220.2|7218.2|67
1634756700000|2021-10-20 19:05:00|7220.7|7218.7|7221.2|7219.2|7222.5|7220.5|7220.7|7218.7|42
1634757000000|2021-10-20 19:10:00|7221|7219|7220.2|7218.2|7221|7219|7219.7|7217.7|15
1634757300000|2021-10-20 19:15:00|7220.5|7218.5|7218.7|7216.7|7220.5|7218.5|7217.7|7215.7|34
1634757600000|2021-10-20 19:20:00|7218.5|7216.5|7220|7218|7220.5|7218.5|7217.5|7215.5|43
1634757900000|2021-10-20 19:25:00|7220.2|7218.2|7218.5|7216.5|7221|7219|7218.5|7216.5|27
1634758200000|2021-10-20 19:30:00|7218.2|7216.2|7219.5|7217.5|7219.7|7217.7|7217|7215|42
1634758500000|2021-10-20 19:35:00|7219|7217|7217|7215|7219.5|7217.5|7216.7|7214.7|53
1634758800000|2021-10-20 19:40:00|7217.2|7215.2|7217|7215|7218.5|7216.5|7217|7215|53
1634759100000|2021-10-20 19:45:00|7217.2|7215.2|7214.5|7212.5|7217.5|7215.5|7213.2|7211.2|555
1634759400000|2021-10-20 19:50:00|7215|7213|7216|7214|7217.5|7215.5|7214|7212|211
1634759700000|2021-10-20 19:55:00|7215.5|7213.5|7220.7|7216.7|7220.7|7216.7|7212.5|7210.5|452
1634760000000|2021-10-20 20:00:00|7221.4|7217.4|7216.3|7212.3|7223.4|7219.4|7215.8|7211.8|1
1634760300000|2021-10-20 20:05:00|7215.9|7211.9|7214.7|7210.7|7217.4|7213.4|7214.4|7210.4|0
1634760600000|2021-10-20 20:10:00|7215.1|7211.1|7216|7212|7217.3|7213.3|7214.4|7210.4|0
1634760900000|2021-10-20 20:15:00|7215.3|7211.3|7216.3|7212.3|7216.6|7212.6|7214.6|7210.6|0
1634761200000|2021-10-20 20:20:00|7216.4|7212.4|7215|7211|7216.9|7212.9|7215|7211|0
1634761500000|2021-10-20 20:25:00|7213.9|7209.9|7215.2|7211.2|7216.3|7212.3|7213.9|7209.9|0
1634761800000|2021-10-20 20:30:00|7215.6|7211.6|7215.9|7211.9|7215.9|7211.9|7215.2|7211.2|0
1634762100000|2021-10-20 20:35:00|7216|7212|7216.8|7212.8|7217|7213|7215.9|7211.9|0
1634762400000|2021-10-20 20:40:00|7216.5|7212.5|7216.4|7212.4|7216.8|7212.8|7216.1|7212.1|0
1634762700000|2021-10-20 20:45:00|7216.8|7212.8|7218|7214|7218.8|7214.8|7216.4|7212.4|0
1634763000000|2021-10-20 20:50:00|7218.3|7214.3|7217.8|7213.8|7218.7|7214.7|7217.8|7213.8|0
1634763300000|2021-10-20 20:55:00|7218|7214|7216.5|7212.5|7218.1|7214.1|7216.3|7212.3|0
1634763600000|2021-10-20 21:00:00|7216.1|7212.1|7216.6|7212.6|7216.7|7212.7|7216.1|7212.1|0
1634763900000|2021-10-20 21:05:00|7216.4|7212.4|7216.7|7212.7|7216.7|7212.7|7216.1|7212.1|0
1634764200000|2021-10-20 21:10:00|7216.8|7212.8|7216.6|7212.6|7216.8|7212.8|7216.6|7212.6|0
1634764500000|2021-10-20 21:15:00|7216.5|7212.5|7216.2|7212.2|7216.6|7212.6|7216|7212|0
1634764800000|2021-10-20 21:20:00|7216.3|7212.3|7216.2|7212.2|7216.3|7212.3|7216|7212|0
1634765100000|2021-10-20 21:25:00|7216.3|7212.3|7216.8|7212.8|7216.8|7212.8|7216.3|7212.3|0
1634765400000|2021-10-20 21:30:00|7216.5|7212.5|7216.6|7212.6|7216.6|7212.6|7216.4|7212.4|0
1634765700000|2021-10-20 21:35:00|7216.3|7212.3|7215.9|7211.9|7216.3|7212.3|7215.7|7211.7|0
1634766000000|2021-10-20 21:40:00|7215.8|7211.8|7215.9|7211.9|7215.9|7211.9|7215.8|7211.8|0
1634766300000|2021-10-20 21:45:00|7216|7212|7215.7|7211.7|7216|7212|7215.7|7211.7|0
1634766600000|2021-10-20 21:50:00|7215.8|7211.8|7215.8|7211.8|7216|7212|7215.7|7211.7|0
1634766900000|2021-10-20 21:55:00|7215.9|7211.9|7215.8|7211.8|7215.9|7211.9|7215.8|7211.8|0
1634767200000|2021-10-20 22:00:00|7216.7|7212.7|7217.1|7213.1|7218.5|7214.5|7215.8|7211.8|0
1634767500000|2021-10-20 22:05:00|7217|7213|7216.1|7212.1|7217.3|7213.3|7216.1|7212.1|0
1634767800000|2021-10-20 22:10:00|7216.4|7212.4|7213.8|7209.8|7216.4|7212.4|7213.8|7209.8|0
1634768100000|2021-10-20 22:15:00|7213.4|7209.4|7215.8|7211.8|7215.8|7211.8|7213.4|7209.4|0
1634768400000|2021-10-20 22:20:00|7215.5|7211.5|7215.5|7211.5|7215.8|7211.8|7214.8|7210.8|0
1634768700000|2021-10-20 22:25:00|7215.8|7211.8|7214.8|7210.8|7215.8|7211.8|7214.5|7210.5|0
1634769000000|2021-10-20 22:30:00|7215.5|7211.5|7216.5|7212.5|7216.5|7212.5|7215.2|7211.2|0
1634769300000|2021-10-20 22:35:00|7216.7|7212.7|7216.7|7212.7|7217.5|7213.5|7216|7212|0
1634769600000|2021-10-20 22:40:00|7216.8|7212.8|7216.3|7212.3|7217|7213|7216|7212|0
1634769900000|2021-10-20 22:45:00|7216.7|7212.7|7216.4|7212.4|7216.8|7212.8|7216.2|7212.2|0
1634770200000|2021-10-20 22:50:00|7216.8|7212.8|7215.1|7211.1|7216.8|7212.8|7214.7|7210.7|0
1634770500000|2021-10-20 22:55:00|7215.4|7211.4|7217.4|7213.4|7217.7|7213.7|7215.1|7211.1|0
1634770800000|2021-10-20 23:00:00|7217.7|7213.7|7221|7217|7221.3|7217.3|7217.7|7213.7|0
1634771100000|2021-10-20 23:05:00|7221.1|7217.1|7220|7216|7221.3|7217.3|7219.7|7215.7|0
1634771400000|2021-10-20 23:10:00|7220.4|7216.4|7218.4|7214.4|7220.7|7216.7|7218.4|7214.4|0
1634771700000|2021-10-20 23:15:00|7218.3|7214.3|7216|7212|7218.4|7214.4|7215.9|7211.9|0
1634772000000|2021-10-20 23:20:00|7216.4|7212.4|7216.4|7212.4|7216.7|7212.7|7215.3|7211.3|0
1634772300000|2021-10-20 23:25:00|7216|7212|7216.7|7212.7|7217|7213|7215.7|7211.7|0
1634772600000|2021-10-20 23:30:00|7216.4|7212.4|7216.1|7212.1|7217|7213|7216.1|7212.1|0
1634772900000|2021-10-20 23:35:00|7216.4|7212.4|7216.4|7212.4|7217.1|7213.1|7215.8|7211.8|0
1634773200000|2021-10-20 23:40:00|7216.1|7212.1|7216.8|7212.8|7217.1|7213.1|7216.1|7212.1|0
1634773500000|2021-10-20 23:45:00|7216.6|7212.6|7214.9|7210.9|7216.8|7212.8|7214.8|7210.8|0
1634773800000|2021-10-20 23:50:00|7215.1|7211.1|7212.7|7208.7|7215.1|7211.1|7212.7|7208.7|0
1634774100000|2021-10-20 23:55:00|7212.9|7208.9|7213.7|7209.7|7215.1|7211.1|7212.7|7208.7|0
1634774400000|2021-10-21 00:00:00|7214.1|7210.1|7209.7|7206.7|7214.4|7210.4|7207|7204|76
1634774700000|2021-10-21 00:05:00|7209.5|7206.5|7210.5|7207.5|7210.5|7207.5|7209.5|7206.5|1
1634775000000|2021-10-21 00:10:00|7210.2|7207.2|7210.5|7207.5|7210.5|7207.5|7208.5|7205.5|14
1634775300000|2021-10-21 00:15:00|7211|7208|7208.7|7205.7|7211.5|7208.5|7207|7204|32
1634775600000|2021-10-21 00:20:00|7208.5|7205.5|7210.2|7207.2|7210.2|7207.2|7207.2|7204.2|40
1634775900000|2021-10-21 00:25:00|7210|7207|7209.5|7206.5|7210|7207|7208|7205|14
1634776200000|2021-10-21 00:30:00|7209.7|7206.7|7208.5|7205.5|7209.7|7206.7|7206.7|7203.7|9
1634776500000|2021-10-21 00:35:00|7208.7|7205.7|7213.2|7210.2|7213.5|7210.5|7208.5|7205.5|3
1634776800000|2021-10-21 00:40:00|7212.5|7209.5|7213.5|7210.5|7213.7|7210.7|7212.2|7209.2|13
1634777100000|2021-10-21 00:45:00|7213.2|7210.2|7213.5|7210.5|7214.2|7211.2|7213|7210|9
1634777400000|2021-10-21 00:50:00|7213|7210|7212.2|7209.2|7213.5|7210.5|7212|7209|2
1634777700000|2021-10-21 00:55:00|7212.5|7209.5|7214.2|7211.2|7214.2|7211.2|7211.5|7208.5|3
1634778000000|2021-10-21 01:00:00|7214|7211|7211.2|7208.2|7214|7211|7210|7207|28
1634778300000|2021-10-21 01:05:00|7211.5|7208.5|7210.2|7207.2|7212.5|7209.5|7209.5|7206.5|28
1634778600000|2021-10-21 01:10:00|7210|7207|7211.2|7208.2|7211.5|7208.5|7209.2|7206.2|3
1634778900000|2021-10-21 01:15:00|7211|7208|7213|7210|7213.2|7210.2|7209.7|7206.7|14
1634779200000|2021-10-21 01:20:00|7213.2|7210.2|7213.7|7210.7|7213.7|7210.7|7212|7209|14
1634779500000|2021-10-21 01:25:00|7214|7211|7209.7|7206.7|7214|7211|7209.7|7206.7|18
1634779800000|2021-10-21 01:30:00|7210.2|7207.2|7214.5|7211.5|7214.5|7211.5|7209|7206|30
1634780100000|2021-10-21 01:35:00|7214.7|7211.7|7220.2|7217.2|7220.7|7217.7|7214.7|7211.7|59
1634780400000|2021-10-21 01:40:00|7220.7|7217.7|7219.2|7216.2|7221.7|7218.7|7219|7216|44
1634780700000|2021-10-21 01:45:00|7219.5|7216.5|7221.2|7218.2|7221.7|7218.7|7219|7216|31
1634781000000|2021-10-21 01:50:00|7221|7218|7222.2|7219.2|7222.7|7219.7|7220.5|7217.5|17
1634781300000|2021-10-21 01:55:00|7222.7|7219.7|7223.7|7220.7|7223.7|7220.7|7221.7|7218.7|26
1634781600000|2021-10-21 02:00:00|7223.5|7220.5|7222.7|7219.7|7224|7221|7222.7|7219.7|17
1634781900000|2021-10-21 02:05:00|7223|7220|7222.2|7219.2|7223|7220|7221.7|7218.7|3
1634782200000|2021-10-21 02:10:00|7222.5|7219.5|7220.7|7217.7|7222.7|7219.7|7220.2|7217.2|12
1634782500000|2021-10-21 02:15:00|7220.5|7217.5|7220|7217|7221.2|7218.2|7219.2|7216.2|13
1634782800000|2021-10-21 02:20:00|7220.2|7217.2|7220.7|7217.7|7221.2|7218.2|7219.7|7216.7|44
1634783100000|2021-10-21 02:25:00|7221.2|7218.2|7222.5|7219.5|7223.5|7220.5|7221|7218|13
1634783400000|2021-10-21 02:30:00|7222.2|7219.2|7221.7|7218.7|7223.5|7220.5|7221.5|7218.5|16
1634783700000|2021-10-21 02:35:00|7221.5|7218.5|7222.7|7219.7|7222.7|7219.7|7221|7218|9
1634784000000|2021-10-21 02:40:00|7222.5|7219.5|7220.7|7217.7|7222.7|7219.7|7220.5|7217.5|3
1634784300000|2021-10-21 02:45:00|7220.5|7217.5|7220.5|7217.5|7221.7|7218.7|7220.2|7217.2|5
1634784600000|2021-10-21 02:50:00|7220.2|7217.2|7219|7216|7220.2|7217.2|7218|7215|12
1634784900000|2021-10-21 02:55:00|7218.7|7215.7|7220.7|7217.7|7220.7|7217.7|7218.7|7215.7|6
1634785200000|2021-10-21 03:00:00|7220.5|7217.5|7220.2|7217.2|7221.7|7218.7|7220|7217|16
1634785500000|2021-10-21 03:05:00|7220|7217|7219.2|7216.2|7220.2|7217.2|7218.7|7215.7|14
1634785800000|2021-10-21 03:10:00|7219.7|7216.7|7219.2|7216.2|7219.7|7216.7|7218.7|7215.7|2
1634786100000|2021-10-21 03:15:00|7219.5|7216.5|7216.2|7213.2|7219.5|7216.5|7216.2|7213.2|2
1634786400000|2021-10-21 03:20:00|7215.7|7212.7|7215.7|7212.7|7217.2|7214.2|7214.7|7211.7|8
1634786700000|2021-10-21 03:25:00|7215.5|7212.5|7215|7212|7216.7|7213.7|7214.7|7211.7|11
1634787000000|2021-10-21 03:30:00|7215.2|7212.2|7214.2|7211.2|7215.7|7212.7|7214.2|7211.2|5
1634787300000|2021-10-21 03:35:00|7214.5|7211.5|7214.7|7211.7|7215|7212|7214|7211|0
1634787600000|2021-10-21 03:40:00|7215|7212|7214.2|7211.2|7215|7212|7213.7|7210.7|2
1634787900000|2021-10-21 03:45:00|7214|7211|7213.2|7210.2|7214.7|7211.7|7213.2|7210.2|10
1634788200000|2021-10-21 03:50:00|7213.5|7210.5|7212.7|7209.7|7213.7|7210.7|7212.7|7209.7|5
1634788500000|2021-10-21 03:55:00|7212.5|7209.5|7209.7|7206.7|7212.5|7209.5|7209.7|7206.7|5
1634788800000|2021-10-21 04:00:00|7210|7207|7209.2|7206.2|7211|7208|7208.7|7205.7|24
1634789100000|2021-10-21 04:05:00|7209|7206|7208.2|7205.2|7209.2|7206.2|7207.7|7204.7|22
1634789400000|2021-10-21 04:10:00|7208.5|7205.5|7206.2|7203.2|7208.5|7205.5|7205.7|7202.7|39
1634789700000|2021-10-21 04:15:00|7206.5|7203.5|7203.2|7200.2|7206.5|7203.5|7201.7|7198.7|73
1634790000000|2021-10-21 04:20:00|7203.7|7200.7|7204.7|7201.7|7205.7|7202.7|7203.2|7200.2|17
1634790300000|2021-10-21 04:25:00|7204.2|7201.2|7202.2|7199.2|7205.2|7202.2|7200.7|7197.7|66
1634790600000|2021-10-21 04:30:00|7202.5|7199.5|7199.7|7196.7|7202.5|7199.5|7198.7|7195.7|21
1634790900000|2021-10-21 04:35:00|7200|7197|7201.7|7198.7|7202.2|7199.2|7199.5|7196.5|24
1634791200000|2021-10-21 04:40:00|7201.5|7198.5|7203|7200|7203.5|7200.5|7201.2|7198.2|12
1634791500000|2021-10-21 04:45:00|7202.7|7199.7|7202.7|7199.7|7203.2|7200.2|7201.7|7198.7|18
1634791800000|2021-10-21 04:50:00|7202.5|7199.5|7203.2|7200.2|7204|7201|7202.2|7199.2|13
1634792100000|2021-10-21 04:55:00|7203|7200|7204.7|7201.7|7204.7|7201.7|7202.2|7199.2|11
1634792400000|2021-10-21 05:00:00|7204.5|7201.5|7201.7|7198.7|7204.5|7201.5|7200.5|7197.5|14
1634792700000|2021-10-21 05:05:00|7202|7199|7200.2|7197.2|7202.7|7199.7|7200|7197|47
1634793000000|2021-10-21 05:10:00|7200|7197|7198.7|7195.7|7201.5|7198.5|7198.7|7195.7|26
1634793300000|2021-10-21 05:15:00|7198.5|7195.5|7196.5|7193.5|7198.5|7195.5|7194.2|7191.2|87
1634793600000|2021-10-21 05:20:00|7196.7|7193.7|7194.2|7191.2|7196.7|7193.7|7194|7191|45
1634793900000|2021-10-21 05:25:00|7194.5|7191.5|7193.7|7190.7|7195|7192|7192.2|7189.2|72
1634794200000|2021-10-21 05:30:00|7193.5|7190.5|7193.5|7190.5|7194.7|7191.7|7192.5|7189.5|68
1634794500000|2021-10-21 05:35:00|7193.2|7190.2|7190.2|7187.2|7194|7191|7190.2|7187.2|128
1634794800000|2021-10-21 05:40:00|7190.5|7187.5|7189.2|7186.2|7193.5|7190.5|7188.2|7185.2|96
1634795100000|2021-10-21 05:45:00|7188.7|7185.7|7188.2|7185.2|7191|7188|7187.7|7184.7|23
1634795400000|2021-10-21 05:50:00|7188|7185|7191|7188|7191.2|7188.2|7187|7184|79
1634795700000|2021-10-21 05:55:00|7190.7|7187.7|7190.2|7187.2|7191.7|7188.7|7189.2|7186.2|70
1634796000000|2021-10-21 06:00:00|7190|7187|7202|7200|7202.7|7200.7|7185.5|7183.5|1277
1634796300000|2021-10-21 06:05:00|7201.7|7199.7|7204.5|7202.5|7206.7|7204.7|7201.7|7199.7|438
1634796600000|2021-10-21 06:10:00|7204.2|7202.2|7200.2|7198.2|7206.7|7204.7|7197.7|7195.7|337
1634796900000|2021-10-21 06:15:00|7200|7198|7196.7|7194.7|7200.2|7198.2|7195.2|7193.2|83
1634797200000|2021-10-21 06:20:00|7196.5|7194.5|7195.5|7193.5|7198.2|7196.2|7195.5|7193.5|76
1634797500000|2021-10-21 06:25:00|7195.2|7193.2|7193.2|7191.2|7196|7194|7193|7191|112
1634797800000|2021-10-21 06:30:00|7193|7191|7191|7189|7194|7192|7190.7|7188.7|268
1634798100000|2021-10-21 06:35:00|7190.7|7188.7|7198|7196|7198.7|7196.7|7190.7|7188.7|466
1634798400000|2021-10-21 06:40:00|7197.7|7195.7|7190|7188|7198.2|7196.2|7190|7188|271
1634798700000|2021-10-21 06:45:00|7189.5|7187.5|7191|7189|7193|7191|7188|7186|369
1634799000000|2021-10-21 06:50:00|7191.5|7189.5|7187|7185|7194|7192|7186.7|7184.7|371
1634799300000|2021-10-21 06:55:00|7186.7|7184.7|7192|7190|7192.7|7190.7|7184.5|7182.5|828
1634799600000|2021-10-21 07:00:00|7191.5|7190.5|7188|7187|7191.5|7190.5|7179.5|7178.5|3873
1634799900000|2021-10-21 07:05:00|7188.2|7187.2|7197|7196|7197.2|7196.2|7182.2|7181.2|2012
1634800200000|2021-10-21 07:10:00|7195.5|7194.5|7190.2|7189.2|7198.5|7197.5|7187.5|7186.5|1138
1634800500000|2021-10-21 07:15:00|7189.7|7188.7|7189.2|7188.2|7190.5|7189.5|7184.2|7183.2|902
1634800800000|2021-10-21 07:20:00|7189|7188|7192.7|7191.7|7196.5|7195.5|7189|7188|518
1634801100000|2021-10-21 07:25:00|7194|7193|7196.7|7195.7|7197|7196|7191|7190|525
1634801400000|2021-10-21 07:30:00|7196.5|7195.5|7205|7204|7205.2|7204.2|7196.5|7195.5|618
1634801700000|2021-10-21 07:35:00|7204.7|7203.7|7200.2|7199.2|7205|7204|7199.2|7198.2|680
1634802000000|2021-10-21 07:40:00|7200.9|7199.9|7202.2|7201.2|7203.2|7202.2|7197.9|7196.9|478
1634802300000|2021-10-21 07:45:00|7202.4|7201.4|7200.2|7199.2|7204.7|7203.7|7199.7|7198.7|488
1634802600000|2021-10-21 07:50:00|7199.9|7198.9|7200.4|7199.4|7202.7|7201.7|7199.2|7198.2|226
1634802900000|2021-10-21 07:55:00|7200.7|7199.7|7198.7|7197.7|7203.4|7202.4|7198.4|7197.4|299
1634803200000|2021-10-21 08:00:00|7198.9|7197.9|7194.2|7193.2|7200.2|7199.2|7193.9|7192.9|236
1634803500000|2021-10-21 08:05:00|7194.4|7193.4|7189.9|7188.9|7195.7|7194.7|7189.2|7188.2|403
1634803800000|2021-10-21 08:10:00|7189.7|7188.7|7191.7|7190.7|7195.4|7194.4|7189.2|7188.2|310
1634804100000|2021-10-21 08:15:00|7191.9|7190.9|7196.7|7195.7|7197.2|7196.2|7191.7|7190.7|192
1634804400000|2021-10-21 08:20:00|7196.9|7195.9|7197.9|7196.9|7198.9|7197.9|7194.4|7193.4|327
1634804700000|2021-10-21 08:25:00|7197.7|7196.7|7196.4|7195.4|7199.2|7198.2|7196.2|7195.2|179
1634805000000|2021-10-21 08:30:00|7196.2|7195.2|7197.7|7196.7|7198.2|7197.2|7194.7|7193.7|141
1634805300000|2021-10-21 08:35:00|7197.4|7196.4|7198.2|7197.2|7198.4|7197.4|7194.9|7193.9|138
1634805600000|2021-10-21 08:40:00|7197.9|7196.9|7200.7|7199.7|7201.4|7200.4|7197.2|7196.2|214
1634805900000|2021-10-21 08:45:00|7200.9|7199.9|7200.2|7199.2|7201.7|7200.7|7199.2|7198.2|232
1634806200000|2021-10-21 08:50:00|7200.7|7199.7|7201.7|7200.7|7202.2|7201.2|7199.7|7198.7|128
1634806500000|2021-10-21 08:55:00|7201.4|7200.4|7198.2|7197.2|7201.7|7200.7|7196.9|7195.9|130
1634806800000|2021-10-21 09:00:00|7197.7|7196.7|7202.2|7201.2|7202.2|7201.2|7197.7|7196.7|223
1634807100000|2021-10-21 09:05:00|7201.9|7200.9|7195.9|7194.9|7203.2|7202.2|7195.9|7194.9|457
1634807400000|2021-10-21 09:10:00|7195.7|7194.7|7197.9|7196.9|7199.7|7198.7|7195.7|7194.7|224
1634807700000|2021-10-21 09:15:00|7197.7|7196.7|7197.9|7196.9|7200.4|7199.4|7197.4|7196.4|187
1634808000000|2021-10-21 09:20:00|7197.7|7196.7|7200.7|7199.7|7201.7|7200.7|7197.7|7196.7|151
1634808300000|2021-10-21 09:25:00|7200.9|7199.9|7202.2|7201.2|7202.7|7201.7|7200.2|7199.2|190
1634808600000|2021-10-21 09:30:00|7201.9|7200.9|7204.7|7203.7|7205.2|7204.2|7201.2|7200.2|203
1634808900000|2021-10-21 09:35:00|7204.9|7203.9|7202.9|7201.9|7205.4|7204.4|7202.7|7201.7|192
1634809200000|2021-10-21 09:40:00|7203.2|7202.2|7202.9|7201.9|7204.2|7203.2|7202.4|7201.4|163
1634809500000|2021-10-21 09:45:00|7203.2|7202.2|7201.2|7200.2|7203.4|7202.4|7200.7|7199.7|153
1634809800000|2021-10-21 09:50:00|7201.4|7200.4|7198.7|7197.7|7202.2|7201.2|7198.4|7197.4|149
1634810100000|2021-10-21 09:55:00|7198.4|7197.4|7201.2|7200.2|7201.7|7200.7|7198.4|7197.4|272
1634810400000|2021-10-21 10:00:00|7201.4|7200.4|7201.7|7200.7|7203.2|7202.2|7199.2|7198.2|303
1634810700000|2021-10-21 10:05:00|7201.4|7200.4|7198.4|7197.4|7201.4|7200.4|7197.7|7196.7|161
1634811000000|2021-10-21 10:10:00|7198.7|7197.7|7197.2|7196.2|7198.7|7197.7|7196.2|7195.2|138
1634811300000|2021-10-21 10:15:00|7197.4|7196.4|7195.7|7194.7|7199.2|7198.2|7195.4|7194.4|163
1634811600000|2021-10-21 10:20:00|7195.2|7194.2|7187.7|7186.7|7195.2|7194.2|7187.2|7186.2|628
1634811900000|2021-10-21 10:25:00|7186.7|7185.7|7186.2|7185.2|7187.4|7186.4|7184.2|7183.2|377
1634812200000|2021-10-21 10:30:00|7185.7|7184.7|7186.4|7185.4|7188.9|7187.9|7184.7|7183.7|421
1634812500000|2021-10-21 10:35:00|7186.7|7185.7|7189.9|7188.9|7189.9|7188.9|7184.9|7183.9|173
1634812800000|2021-10-21 10:40:00|7189.7|7188.7|7186.7|7185.7|7189.7|7188.7|7185.2|7184.2|284
1634813100000|2021-10-21 10:45:00|7186.4|7185.4|7190.2|7189.2|7190.2|7189.2|7185.7|7184.7|310
1634813400000|2021-10-21 10:50:00|7189.9|7188.9|7184.4|7183.4|7190.7|7189.7|7182.4|7181.4|391
1634813700000|2021-10-21 10:55:00|7184.2|7183.2|7185.4|7184.4|7186.2|7185.2|7184.2|7183.2|327
1634814000000|2021-10-21 11:00:00|7185.7|7184.7|7184.9|7183.9|7186.9|7185.9|7184.7|7183.7|301
1634814300000|2021-10-21 11:05:00|7184.7|7183.7|7184.7|7183.7|7187.2|7186.2|7184.2|7183.2|213
1634814600000|2021-10-21 11:10:00|7185.2|7184.2|7185.2|7184.2|7185.7|7184.7|7184.7|7183.7|196
1634814900000|2021-10-21 11:15:00|7185.4|7184.4|7186.2|7185.2|7187.2|7186.2|7184.9|7183.9|190
1634815200000|2021-10-21 11:20:00|7185.9|7184.9|7187.7|7186.7|7188.4|7187.4|7185.2|7184.2|210
1634815500000|2021-10-21 11:25:00|7187.9|7186.9|7187.7|7186.7|7188.9|7187.9|7185.7|7184.7|187
1634815800000|2021-10-21 11:30:00|7187.4|7186.4|7188.2|7187.2|7188.2|7187.2|7186.7|7185.7|141
1634816100000|2021-10-21 11:35:00|7188.7|7187.7|7189.2|7188.2|7189.7|7188.7|7188.2|7187.2|208
1634816400000|2021-10-21 11:40:00|7189.3|7188.3|7187.8|7186.8|7190.3|7189.3|7187.8|7186.8|245
1634816700000|2021-10-21 11:45:00|7188|7187|7187.8|7186.8|7189.8|7188.8|7186.8|7185.8|298
1634817000000|2021-10-21 11:50:00|7188|7187|7189.3|7188.3|7190.3|7189.3|7187.8|7186.8|234
1634817300000|2021-10-21 11:55:00|7188.8|7187.8|7188.3|7187.3|7190.3|7189.3|7186.8|7185.8|332
1634817600000|2021-10-21 12:00:00|7188.8|7187.8|7188.3|7187.3|7189.3|7188.3|7186|7185|216
1634817900000|2021-10-21 12:05:00|7187.8|7186.8|7189.3|7188.3|7190|7189|7187.5|7186.5|146
1634818200000|2021-10-21 12:10:00|7189.8|7188.8|7189.5|7188.5|7189.8|7188.8|7187.3|7186.3|133
1634818500000|2021-10-21 12:15:00|7189.3|7188.3|7187.3|7186.3|7189.5|7188.5|7186.8|7185.8|175
1634818800000|2021-10-21 12:20:00|7187.5|7186.5|7189.8|7188.8|7190.8|7189.8|7187.3|7186.3|190
1634819100000|2021-10-21 12:25:00|7190|7189|7190.8|7189.8|7191.3|7190.3|7189.3|7188.3|157
1634819400000|2021-10-21 12:30:00|7191|7190|7194.3|7193.3|7194.3|7193.3|7190|7189|507
1634819700000|2021-10-21 12:35:00|7194|7193|7192.8|7191.8|7194.8|7193.8|7190.8|7189.8|208
1634820000000|2021-10-21 12:40:00|7192.3|7191.3|7196.5|7195.5|7196.8|7195.8|7192.3|7191.3|286
1634820300000|2021-10-21 12:45:00|7196.8|7195.8|7196.3|7195.3|7197.3|7196.3|7195.3|7194.3|205
1634820600000|2021-10-21 12:50:00|7196|7195|7191.5|7190.5|7196.5|7195.5|7191.3|7190.3|155
1634820900000|2021-10-21 12:55:00|7191.3|7190.3|7193.3|7192.3|7195.3|7194.3|7191|7190|281
1634821200000|2021-10-21 13:00:00|7193|7192|7192|7191|7194|7193|7190.3|7189.3|203
1634821500000|2021-10-21 13:05:00|7192.3|7191.3|7192.8|7191.8|7194.3|7193.3|7191.3|7190.3|229
1634821800000|2021-10-21 13:10:00|7193.3|7192.3|7195.8|7194.8|7196.5|7195.5|7193|7192|348
1634822100000|2021-10-21 13:15:00|7195.5|7194.5|7192.3|7191.3|7197.5|7196.5|7192.3|7191.3|337
1634822400000|2021-10-21 13:20:00|7192.5|7191.5|7193.5|7192.5|7194.8|7193.8|7191.3|7190.3|379
1634822700000|2021-10-21 13:25:00|7193.3|7192.3|7190.3|7189.3|7194.8|7193.8|7190.3|7189.3|359
1634823000000|2021-10-21 13:30:00|7189.8|7188.8|7191.5|7190.5|7195.3|7194.3|7188.8|7187.8|1066
1634823300000|2021-10-21 13:35:00|7191|7190|7192.3|7191.3|7193.3|7192.3|7187.3|7186.3|400
1634823600000|2021-10-21 13:40:00|7191.5|7190.5|7191.5|7190.5|7195.3|7194.3|7189.8|7188.8|321
1634823900000|2021-10-21 13:45:00|7191|7190|7194|7193|7195.3|7194.3|7190.5|7189.5|325
1634824200000|2021-10-21 13:50:00|7194.3|7193.3|7193|7192|7197|7196|7192.8|7191.8|451
1634824500000|2021-10-21 13:55:00|7193.3|7192.3|7195.3|7194.3|7195.5|7194.5|7190.8|7189.8|376
1634824800000|2021-10-21 14:00:00|7195.5|7194.5|7195|7194|7197|7196|7192.8|7191.8|376
1634825100000|2021-10-21 14:05:00|7195.3|7194.3|7200|7199|7200.3|7199.3|7194.3|7193.3|414
1634825400000|2021-10-21 14:10:00|7199|7198|7198.8|7197.8|7199.5|7198.5|7197.5|7196.5|438
1634825700000|2021-10-21 14:15:00|7199|7198|7201.3|7200.3|7201.8|7200.8|7197.8|7196.8|380
1634826000000|2021-10-21 14:20:00|7201.5|7200.5|7203.8|7202.8|7205.3|7204.3|7199.8|7198.8|583
1634826300000|2021-10-21 14:25:00|7204.3|7203.3|7207.5|7206.5|7207.8|7206.8|7202.3|7201.3|525
1634826600000|2021-10-21 14:30:00|7207.8|7206.8|7204|7203|7207.8|7206.8|7202.8|7201.8|529
1634826900000|2021-10-21 14:35:00|7204.3|7203.3|7203.3|7202.3|7204.8|7203.8|7202|7201|245
1634827200000|2021-10-21 14:40:00|7203|7202|7202.3|7201.3|7205.3|7204.3|7201.8|7200.8|263
1634827500000|2021-10-21 14:45:00|7202.5|7201.5|7204.5|7203.5|7205.3|7204.3|7202.3|7201.3|315
1634827800000|2021-10-21 14:50:00|7204.3|7203.3|7201.3|7200.3|7204.8|7203.8|7200.8|7199.8|603
1634828100000|2021-10-21 14:55:00|7201.5|7200.5|7198.3|7197.3|7202.8|7201.8|7198|7197|353
1634828400000|2021-10-21 15:00:00|7198|7197|7200|7199|7203.3|7202.3|7198|7197|956
1634828700000|2021-10-21 15:05:00|7200.3|7199.3|7196.3|7195.3|7200.8|7199.8|7195.8|7194.8|569
1634829000000|2021-10-21 15:10:00|7195.8|7194.8|7199|7198|7199.3|7198.3|7195.8|7194.8|531
1634829300000|2021-10-21 15:15:00|7199.3|7198.3|7196.8|7195.8|7200.3|7199.3|7195.8|7194.8|643
1634829600000|2021-10-21 15:20:00|7197.3|7196.3|7196.8|7195.8|7199.3|7198.3|7196.8|7195.8|799
1634829900000|2021-10-21 15:25:00|7197|7196|7188.3|7186.3|7197.3|7196.3|7186.8|7185.8|2126
1634830200000|2021-10-21 15:30:00|7188.8|7186.8|7190.8|7188.8|7193.3|7191.3|7188.3|7186.3|3611
1634830500000|2021-10-21 15:35:00|7191|7189|7193.8|7191.8|7194.3|7192.3|7189.8|7187.8|766
1634830800000|2021-10-21 15:40:00|7193.3|7191.3|7194.3|7192.3|7194.3|7192.3|7190.3|7188.3|430
1634831100000|2021-10-21 15:45:00|7194.5|7192.5|7192.8|7190.8|7195.3|7193.3|7192.3|7190.3|259
1634831400000|2021-10-21 15:50:00|7193|7191|7195.3|7193.3|7195.3|7193.3|7192.8|7190.8|194
1634831700000|2021-10-21 15:55:00|7195|7193|7195.3|7193.3|7196.5|7194.5|7194.3|7192.3|159
1634832000000|2021-10-21 16:00:00|7195.8|7193.8|7196.8|7194.8|7197.3|7195.3|7195.5|7193.5|251
1634832300000|2021-10-21 16:05:00|7197|7195|7194.5|7192.5|7197.3|7195.3|7194.5|7192.5|158
1634832600000|2021-10-21 16:10:00|7194.8|7192.8|7198.3|7196.3|7198.5|7196.5|7194.3|7192.3|179
1634832900000|2021-10-21 16:15:00|7198|7196|7196.5|7194.5|7198.8|7196.8|7195.8|7193.8|211
1634833200000|2021-10-21 16:20:00|7196.8|7194.8|7197.8|7195.8|7198.5|7196.5|7195.8|7193.8|117
1634833500000|2021-10-21 16:25:00|7197.5|7195.5|7198|7196|7198|7196|7196|7194|185
1634833800000|2021-10-21 16:30:00|7198.3|7196.3|7196.5|7194.5|7198.3|7196.3|7196.5|7194.5|95
1634834100000|2021-10-21 16:35:00|7196.3|7194.3|7196.8|7194.8|7196.8|7194.8|7195.3|7193.3|74
1634834400000|2021-10-21 16:40:00|7196.5|7194.5|7197.3|7195.3|7197.3|7195.3|7196.3|7194.3|38
1634834700000|2021-10-21 16:45:00|7197.5|7195.5|7196.5|7194.5|7197.8|7195.8|7196|7194|125
1634835000000|2021-10-21 16:50:00|7196.8|7194.8|7197.5|7195.5|7198.3|7196.3|7195.8|7193.8|144
1634835300000|2021-10-21 16:55:00|7197.3|7195.3|7194.8|7192.8|7197.8|7195.8|7194.8|7192.8|217
1634835600000|2021-10-21 17:00:00|7194.5|7192.5|7195.5|7193.5|7196.8|7194.8|7194.5|7192.5|170
1634835900000|2021-10-21 17:05:00|7195.8|7193.8|7195.8|7193.8|7197.5|7195.5|7194.8|7192.8|240
1634836200000|2021-10-21 17:10:00|7195.5|7193.5|7195.5|7193.5|7196.3|7194.3|7194.8|7192.8|67
1634836500000|2021-10-21 17:15:00|7195.8|7193.8|7194.8|7192.8|7195.8|7193.8|7194.8|7192.8|81
1634836800000|2021-10-21 17:20:00|7195.3|7193.3|7197.5|7195.5|7197.5|7195.5|7194.8|7192.8|37
1634837100000|2021-10-21 17:25:00|7197.8|7195.8|7197.8|7195.8|7198.8|7196.8|7196.8|7194.8|82
1634837400000|2021-10-21 17:30:00|7198.3|7196.3|7196.8|7194.8|7198.3|7196.3|7196.3|7194.3|52
1634837700000|2021-10-21 17:35:00|7197|7195|7196.8|7194.8|7197.3|7195.3|7195.8|7193.8|63
1634838000000|2021-10-21 17:40:00|7196.3|7194.3|7195|7193|7196.8|7194.8|7195|7193|95
1634838300000|2021-10-21 17:45:00|7195.3|7193.3|7195|7193|7196.3|7194.3|7193.8|7191.8|52
1634838600000|2021-10-21 17:50:00|7195.3|7193.3|7192|7190|7195.3|7193.3|7191.8|7189.8|123
1634838900000|2021-10-21 17:55:00|7192.3|7190.3|7192.8|7190.8|7193.5|7191.5|7192.3|7190.3|66
1634839200000|2021-10-21 18:00:00|7193|7191|7194.8|7192.8|7195.5|7193.5|7192.8|7190.8|116
1634839500000|2021-10-21 18:05:00|7195|7193|7196.3|7194.3|7197.3|7195.3|7195|7193|92
1634839800000|2021-10-21 18:10:00|7196.5|7194.5|7194.5|7192.5|7196.8|7194.8|7194.3|7192.3|46
1634840100000|2021-10-21 18:15:00|7194.8|7192.8|7197.5|7195.5|7198.3|7196.3|7194.5|7192.5|56
1634840400000|2021-10-21 18:20:00|7197.3|7195.3|7198.3|7196.3|7198.5|7196.5|7196.8|7194.8|51
1634840700000|2021-10-21 18:25:00|7198.5|7196.5|7200.8|7198.8|7200.8|7198.8|7198.3|7196.3|65
1634841000000|2021-10-21 18:30:00|7200.5|7198.5|7201|7199|7201.3|7199.3|7199.8|7197.8|55
1634841300000|2021-10-21 18:35:00|7200.8|7198.8|7199.3|7197.3|7201.3|7199.3|7199.3|7197.3|92
1634841600000|2021-10-21 18:40:00|7199.5|7197.5|7198.8|7196.8|7199.8|7197.8|7197.8|7195.8|115
1634841900000|2021-10-21 18:45:00|7199|7197|7200.5|7198.5|7200.8|7198.8|7198.3|7196.3|54
1634842200000|2021-10-21 18:50:00|7200.8|7198.8|7199.8|7197.8|7201.5|7199.5|7199.3|7197.3|40
1634842500000|2021-10-21 18:55:00|7200|7198|7201|7199|7201|7199|7199.5|7197.5|51
1634842800000|2021-10-21 19:00:00|7201.3|7199.3|7202.3|7200.3|7203|7201|7201|7199|89
1634843100000|2021-10-21 19:05:00|7202.5|7200.5|7203.3|7201.3|7204.3|7202.3|7202.5|7200.5|64
1634843400000|2021-10-21 19:10:00|7203.5|7201.5|7203.8|7201.8|7204.3|7202.3|7203.3|7201.3|83
1634843700000|2021-10-21 19:15:00|7204.3|7202.3|7205.3|7203.3|7206|7204|7203.3|7201.3|131
1634844000000|2021-10-21 19:20:00|7205.5|7203.5|7207|7205|7207.3|7205.3|7205.3|7203.3|106
1634844300000|2021-10-21 19:25:00|7207.3|7205.3|7205.8|7203.8|7207.3|7205.3|7205|7203|82
1634844600000|2021-10-21 19:30:00|7206.3|7204.3|7206.3|7204.3|7207.3|7205.3|7205|7203|79
1634844900000|2021-10-21 19:35:00|7206|7204|7205.8|7203.8|7207.3|7205.3|7205.8|7203.8|109
1634845200000|2021-10-21 19:40:00|7206|7204|7206.8|7204.8|7206.8|7204.8|7205|7203|123
1634845500000|2021-10-21 19:45:00|7206.5|7204.5|7207|7205|7207|7205|7205.3|7203.3|112
1634845800000|2021-10-21 19:50:00|7206.8|7204.8|7206.5|7204.5|7207|7205|7205.3|7203.3|212
1634846100000|2021-10-21 19:55:00|7206.8|7204.8|7205|7201|7208.5|7206.5|7204.6|7200.6|585
1634846400000|2021-10-21 20:00:00|7205.3|7201.3|7205.9|7201.9|7208.9|7204.9|7205.2|7201.2|0
1634846700000|2021-10-21 20:05:00|7206.2|7202.2|7209.2|7205.2|7209.2|7205.2|7205.9|7201.9|0
1634847000000|2021-10-21 20:10:00|7208.5|7204.5|7205.6|7201.6|7208.8|7204.8|7203.6|7199.6|0
1634847300000|2021-10-21 20:15:00|7205.2|7201.2|7203.8|7199.8|7205.2|7201.2|7200.7|7196.7|0
1634847600000|2021-10-21 20:20:00|7204.2|7200.2|7201.2|7197.2|7204.9|7200.9|7200.8|7196.8|0
1634847900000|2021-10-21 20:25:00|7201|7197|7200.6|7196.6|7201.7|7197.7|7199|7195|0
1634848200000|2021-10-21 20:30:00|7200.2|7196.2|7200.9|7196.9|7201.8|7197.8|7197.8|7193.8|0
1634848500000|2021-10-21 20:35:00|7200.5|7196.5|7197.7|7193.7|7201.2|7197.2|7197.4|7193.4|0
1634848800000|2021-10-21 20:40:00|7197.5|7193.5|7197.6|7193.6|7198.6|7194.6|7195.5|7191.5|0
1634849100000|2021-10-21 20:45:00|7197.8|7193.8|7199.1|7195.1|7201.4|7197.4|7197.5|7193.5|0
1634849400000|2021-10-21 20:50:00|7198.8|7194.8|7201|7197|7201.5|7197.5|7198.4|7194.4|0
1634849700000|2021-10-21 20:55:00|7201.3|7197.3|7198.8|7194.8|7201.3|7197.3|7197.7|7193.7|0
1634850000000|2021-10-21 21:00:00|7198.6|7194.6|7200.5|7196.5|7201|7197|7198.6|7194.6|0
1634850300000|2021-10-21 21:05:00|7200.3|7196.3|7200.7|7196.7|7200.9|7196.9|7200.3|7196.3|0
1634850600000|2021-10-21 21:10:00|7200.5|7196.5|7200.5|7196.5|7200.8|7196.8|7199.2|7195.2|0
1634850900000|2021-10-21 21:15:00|7200.4|7196.4|7203.6|7199.6|7203.6|7199.6|7200|7196|0
1634851200000|2021-10-21 21:20:00|7203.8|7199.8|7203.3|7199.3|7204.7|7200.7|7203.3|7199.3|0
1634851500000|2021-10-21 21:25:00|7203.2|7199.2|7203.5|7199.5|7203.5|7199.5|7202.9|7198.9|0
1634851800000|2021-10-21 21:30:00|7203.4|7199.4|7202.8|7198.8|7203.4|7199.4|7202.5|7198.5|0
1634852100000|2021-10-21 21:35:00|7203.5|7199.5|7203.3|7199.3|7203.5|7199.5|7203.2|7199.2|0
1634852400000|2021-10-21 21:40:00|7203.6|7199.6|7203.3|7199.3|7203.6|7199.6|7202.7|7198.7|0
1634852700000|2021-10-21 21:45:00|7203.5|7199.5|7203.5|7199.5|7203.6|7199.6|7203.1|7199.1|0
1634853000000|2021-10-21 21:50:00|7203.6|7199.6|7204.6|7200.6|7204.7|7200.7|7203.5|7199.5|0
1634853300000|2021-10-21 21:55:00|7204.8|7200.8|7203.1|7199.1|7204.8|7200.8|7202.9|7198.9|0
1634853600000|2021-10-21 22:00:00|7203.2|7199.2|7197.1|7193.1|7203.8|7199.8|7196.2|7192.2|0
1634853900000|2021-10-21 22:05:00|7197.3|7193.3|7195.3|7191.3|7197.5|7193.5|7193.9|7189.9|0
1634854200000|2021-10-21 22:10:00|7195.6|7191.6|7197.2|7193.2|7197.2|7193.2|7195.6|7191.6|0
1634854500000|2021-10-21 22:15:00|7197.9|7193.9|7199.8|7195.8|7200.1|7196.1|7197.9|7193.9|0
1634854800000|2021-10-21 22:20:00|7199.5|7195.5|7199.3|7195.3|7200.5|7196.5|7199.1|7195.1|0
1634855100000|2021-10-21 22:25:00|7199|7195|7198.3|7194.3|7199.3|7195.3|7196.9|7192.9|0
1634855400000|2021-10-21 22:30:00|7198.5|7194.5|7199.3|7195.3|7199.7|7195.7|7198|7194|0
1634855700000|2021-10-21 22:35:00|7199.6|7195.6|7199.3|7195.3|7200.3|7196.3|7199|7195|0
1634856000000|2021-10-21 22:40:00|7199.6|7195.6|7199|7195|7200.3|7196.3|7199|7195|0
1634856300000|2021-10-21 22:45:00|7199.3|7195.3|7199.6|7195.6|7200.3|7196.3|7198.9|7194.9|0
1634856600000|2021-10-21 22:50:00|7198.9|7194.9|7202.2|7198.2|7202.2|7198.2|7198.9|7194.9|0
1634856900000|2021-10-21 22:55:00|7202.6|7198.6|7200.4|7196.4|7202.6|7198.6|7200|7196|0
1634857200000|2021-10-21 23:00:00|7200.2|7196.2|7200.8|7196.8|7202.2|7198.2|7199.3|7195.3|0
1634857500000|2021-10-21 23:05:00|7200.5|7196.5|7201.6|7197.6|7203.3|7199.3|7199.4|7195.4|0
1634857800000|2021-10-21 23:10:00|7201.8|7197.8|7202.9|7198.9|7203.6|7199.6|7201.3|7197.3|0
1634858100000|2021-10-21 23:15:00|7202.7|7198.7|7202.2|7198.2|7202.9|7198.9|7201.6|7197.6|0
1634858400000|2021-10-21 23:20:00|7202.6|7198.6|7201.5|7197.5|7202.6|7198.6|7200.3|7196.3|0
1634858700000|2021-10-21 23:25:00|7201.3|7197.3|7201.3|7197.3|7201.7|7197.7|7200.8|7196.8|0
1634859000000|2021-10-21 23:30:00|7201.5|7197.5|7201.1|7197.1|7201.9|7197.9|7200.5|7196.5|0
1634859300000|2021-10-21 23:35:00|7200.8|7196.8|7201.8|7197.8|7201.8|7197.8|7200.4|7196.4|0
1634859600000|2021-10-21 23:40:00|7202|7198|7199.9|7195.9|7202.1|7198.1|7199.8|7195.8|0
1634859900000|2021-10-21 23:45:00|7200.1|7196.1|7201.1|7197.1|7201.5|7197.5|7199.8|7195.8|0
1634860200000|2021-10-21 23:50:00|7200.8|7196.8|7200.8|7196.8|7201.5|7197.5|7198.8|7194.8|0
1634860500000|2021-10-21 23:55:00|7200.6|7196.6|7200.8|7196.8|7202.1|7198.1|7200.4|7196.4|0
1634860800000|2021-10-22 00:00:00|7201.1|7197.1|7202.8|7199.8|7205.3|7202.3|7198.3|7195.3|131
1634861100000|2021-10-22 00:05:00|7202.5|7199.5|7202|7199|7203.8|7200.8|7200.5|7197.5|55
1634861400000|2021-10-22 00:10:00|7202.3|7199.3|7200.5|7197.5|7202.3|7199.3|7199.8|7196.8|24
1634861700000|2021-10-22 00:15:00|7200.3|7197.3|7203.3|7200.3|7204.3|7201.3|7199.5|7196.5|45
1634862000000|2021-10-22 00:20:00|7203|7200|7205.8|7202.8|7206|7203|7202.5|7199.5|21
1634862300000|2021-10-22 00:25:00|7205.5|7202.5|7209.8|7206.8|7210|7207|7203.8|7200.8|29
1634862600000|2021-10-22 00:30:00|7210|7207|7211.8|7208.8|7214.5|7211.5|7210|7207|99
1634862900000|2021-10-22 00:35:00|7212|7209|7213|7210|7214.5|7211.5|7212|7209|16
1634863200000|2021-10-22 00:40:00|7212.8|7209.8|7210.8|7207.8|7212.8|7209.8|7210|7207|22
1634863500000|2021-10-22 00:45:00|7210.5|7207.5|7208.3|7205.3|7210.8|7207.8|7207|7204|16
1634863800000|2021-10-22 00:50:00|7208|7205|7210.3|7207.3|7210.3|7207.3|7207.5|7204.5|18
1634864100000|2021-10-22 00:55:00|7210|7207|7214.3|7211.3|7215|7212|7210|7207|28
1634864400000|2021-10-22 01:00:00|7214|7211|7210.5|7207.5|7214.5|7211.5|7210.3|7207.3|53
1634864700000|2021-10-22 01:05:00|7210.8|7207.8|7215|7212|7216|7213|7210.8|7207.8|46
1634865000000|2021-10-22 01:10:00|7215.3|7212.3|7217|7214|7217.8|7214.8|7215|7212|28
1634865300000|2021-10-22 01:15:00|7216.8|7213.8|7217|7214|7218.3|7215.3|7215.5|7212.5|29
1634865600000|2021-10-22 01:20:00|7216.8|7213.8|7216|7213|7217.8|7214.8|7215.5|7212.5|42
1634865900000|2021-10-22 01:25:00|7216.8|7213.8|7216|7213|7217|7214|7215|7212|17
1634866200000|2021-10-22 01:30:00|7216.3|7213.3|7216.3|7213.3|7218|7215|7215.5|7212.5|25
1634866500000|2021-10-22 01:35:00|7216|7213|7216.8|7213.8|7218|7215|7215|7212|26
1634866800000|2021-10-22 01:40:00|7216.5|7213.5|7215|7212|7216.5|7213.5|7213|7210|29
1634867100000|2021-10-22 01:45:00|7214.8|7211.8|7213.3|7210.3|7215.5|7212.5|7213|7210|21
1634867400000|2021-10-22 01:50:00|7213.5|7210.5|7216|7213|7216.5|7213.5|7213.5|7210.5|20
1634867700000|2021-10-22 01:55:00|7215.8|7212.8|7215|7212|7216.8|7213.8|7215|7212|17
1634868000000|2021-10-22 02:00:00|7215.3|7212.3|7214.5|7211.5|7216.3|7213.3|7214|7211|33
1634868300000|2021-10-22 02:05:00|7214.3|7211.3|7214.5|7211.5|7215.8|7212.8|7213.5|7210.5|20
1634868600000|2021-10-22 02:10:00|7215.5|7212.5|7215.3|7212.3|7216|7213|7214|7211|20
1634868900000|2021-10-22 02:15:00|7215|7212|7214.5|7211.5|7215.3|7212.3|7213|7210|22
1634869200000|2021-10-22 02:20:00|7214.8|7211.8|7214|7211|7215.5|7212.5|7213.5|7210.5|18
1634869500000|2021-10-22 02:25:00|7214.3|7211.3|7213.5|7210.5|7214.5|7211.5|7212.5|7209.5|14
1634869800000|2021-10-22 02:30:00|7213.3|7210.3|7213|7210|7214.3|7211.3|7212.8|7209.8|10
1634870100000|2021-10-22 02:35:00|7213.5|7210.5|7217|7214|7217|7214|7213.5|7210.5|11
1634870400000|2021-10-22 02:40:00|7216.8|7213.8|7215|7212|7217|7214|7215|7212|8
1634870700000|2021-10-22 02:45:00|7215.5|7212.5|7214.8|7211.8|7215.5|7212.5|7214.3|7211.3|12
1634871000000|2021-10-22 02:50:00|7215|7212|7215|7212|7215.3|7212.3|7214|7211|3
1634871300000|2021-10-22 02:55:00|7215.5|7212.5|7215.5|7212.5|7216|7213|7214.5|7211.5|9
1634871600000|2021-10-22 03:00:00|7215.3|7212.3|7214|7211|7216|7213|7214|7211|11
1634871900000|2021-10-22 03:05:00|7214.3|7211.3|7216.8|7213.8|7217|7214|7214|7211|6
1634872200000|2021-10-22 03:10:00|7216.5|7213.5|7216.8|7213.8|7217|7214|7216.5|7213.5|2
1634872500000|2021-10-22 03:15:00|7216.3|7213.3|7218.5|7215.5|7218.5|7215.5|7216.3|7213.3|3
1634872800000|2021-10-22 03:20:00|7218.3|7215.3|7219|7216|7219.3|7216.3|7217.8|7214.8|1
1634873100000|2021-10-22 03:25:00|7219.3|7216.3|7220.8|7217.8|7220.8|7217.8|7219|7216|9
1634873400000|2021-10-22 03:30:00|7221|7218|7219|7216|7222|7219|7218.8|7215.8|38
1634873700000|2021-10-22 03:35:00|7219.3|7216.3|7219|7216|7219.5|7216.5|7218.5|7215.5|3
1634874000000|2021-10-22 03:40:00|7218.8|7215.8|7218|7215|7218.8|7215.8|7217.5|7214.5|6
1634874300000|2021-10-22 03:45:00|7218.3|7215.3|7218|7215|7218.5|7215.5|7217.5|7214.5|8
1634874600000|2021-10-22 03:50:00|7218.3|7215.3|7218.5|7215.5|7218.5|7215.5|7217.5|7214.5|0
1634874900000|2021-10-22 03:55:00|7218.8|7215.8|7218.3|7215.3|7219|7216|7217.8|7214.8|4
1634875200000|2021-10-22 04:00:00|7218|7215|7216.3|7213.3|7218|7215|7215.8|7212.8|7
1634875500000|2021-10-22 04:05:00|7216.5|7213.5|7215.3|7212.3|7217|7214|7214.3|7211.3|16
1634875800000|2021-10-22 04:10:00|7215.5|7212.5|7216.3|7213.3|7216.8|7213.8|7215|7212|0
1634876100000|2021-10-22 04:15:00|7216|7213|7215.3|7212.3|7216|7213|7215|7212|6
1634876400000|2021-10-22 04:20:00|7215.5|7212.5|7215|7212|7215.8|7212.8|7215|7212|8
1634876700000|2021-10-22 04:25:00|7215.3|7212.3|7215.3|7212.3|7215.8|7212.8|7215.3|7212.3|5
1634877000000|2021-10-22 04:30:00|7215.5|7212.5|7215|7212|7216|7213|7214.8|7211.8|2
1634877300000|2021-10-22 04:35:00|7214.8|7211.8|7212|7209|7215|7212|7211.8|7208.8|0
1634877600000|2021-10-22 04:40:00|7212.3|7209.3|7215.5|7212.5|7215.5|7212.5|7209.8|7206.8|46
1634877900000|2021-10-22 04:45:00|7215|7212|7214.3|7211.3|7215.3|7212.3|7213.3|7210.3|2
1634878200000|2021-10-22 04:50:00|7214|7211|7214.5|7211.5|7214.5|7211.5|7213.3|7210.3|2
1634878500000|2021-10-22 04:55:00|7214.3|7211.3|7214.5|7211.5|7214.8|7211.8|7214.3|7211.3|2
1634878800000|2021-10-22 05:00:00|7214.3|7211.3|7214|7211|7215.3|7212.3|7213.5|7210.5|14
1634879100000|2021-10-22 05:05:00|7214.3|7211.3|7215|7212|7216|7213|7214.3|7211.3|24
1634879400000|2021-10-22 05:10:00|7215.3|7212.3|7214|7211|7215.8|7212.8|7213.8|7210.8|19
1634879700000|2021-10-22 05:15:00|7213.8|7210.8|7213.3|7210.3|7213.8|7210.8|7212.3|7209.3|7
1634880000000|2021-10-22 05:20:00|7213|7210|7210.8|7207.8|7213|7210|7209.5|7206.5|14
1634880300000|2021-10-22 05:25:00|7210.3|7207.3|7213.3|7210.3|7213.5|7210.5|7210.3|7207.3|8
1634880600000|2021-10-22 05:30:00|7213.5|7210.5|7212.8|7209.8|7214|7211|7212.8|7209.8|14
1634880900000|2021-10-22 05:35:00|7213|7210|7211|7208|7213.5|7210.5|7210.3|7207.3|26
1634881200000|2021-10-22 05:40:00|7210.8|7207.8|7209|7206|7211|7208|7208|7205|18
1634881500000|2021-10-22 05:45:00|7208.8|7205.8|7208.8|7205.8|7210|7207|7208|7205|8
1634881800000|2021-10-22 05:50:00|7208.3|7205.3|7209.5|7206.5|7209.5|7206.5|7207.5|7204.5|11
1634882100000|2021-10-22 05:55:00|7209.8|7206.8|7209.3|7206.3|7209.8|7206.8|7207.8|7204.8|16
1634882400000|2021-10-22 06:00:00|7208.8|7205.8|7215|7213|7215|7213|7208|7205.8|108
1634882700000|2021-10-22 06:05:00|7215.3|7213.3|7210.8|7208.8|7216.8|7214.8|7210.8|7208.8|206
1634883000000|2021-10-22 06:10:00|7210.5|7208.5|7211|7209|7213.3|7211.3|7207|7205|209
1634883300000|2021-10-22 06:15:00|7210.5|7208.5|7210|7208|7211.8|7209.8|7208.5|7206.5|75
1634883600000|2021-10-22 06:20:00|7210.3|7208.3|7209.8|7207.8|7212.5|7210.5|7209.3|7207.3|92
1634883900000|2021-10-22 06:25:00|7210|7208|7213|7211|7213.5|7211.5|7208.8|7206.8|123
1634884200000|2021-10-22 06:30:00|7212.5|7210.5|7210.5|7208.5|7215.3|7213.3|7210.5|7208.5|288
1634884500000|2021-10-22 06:35:00|7210.3|7208.3|7211.5|7209.5|7211.5|7209.5|7208.5|7206.5|70
1634884800000|2021-10-22 06:40:00|7211.3|7209.3|7210.3|7208.3|7212.3|7210.3|7208.8|7206.8|226
1634885100000|2021-10-22 06:45:00|7210.8|7208.8|7212.5|7210.5|7213|7211|7207.8|7205.8|197
1634885400000|2021-10-22 06:50:00|7212.8|7210.8|7209.5|7207.5|7213|7211|7208|7206|149
1634885700000|2021-10-22 06:55:00|7209|7207|7210.5|7208.5|7211.8|7209.8|7207.5|7205.5|221
1634886000000|2021-10-22 07:00:00|7210|7209|7190.5|7189.5|7211.3|7210.3|7190.3|7189.3|3090
1634886300000|2021-10-22 07:05:00|7191|7190|7196.8|7195.8|7199.3|7198.3|7189|7188|1710
1634886600000|2021-10-22 07:10:00|7197|7196|7197.8|7196.8|7200|7199|7192.8|7191.8|1495
1634886900000|2021-10-22 07:15:00|7197.3|7196.3|7205.5|7204.5|7208|7207|7196.5|7195.5|760
1634887200000|2021-10-22 07:20:00|7205.3|7204.3|7216.3|7215.3|7217.5|7216.5|7200|7199|1834
1634887500000|2021-10-22 07:25:00|7216|7215|7219|7218|7222|7221|7215|7214|1459
1634887800000|2021-10-22 07:30:00|7219.5|7218.5|7217.8|7216.8|7226.3|7225.3|7213.5|7212.5|1585
1634888100000|2021-10-22 07:35:00|7218.3|7217.3|7221|7220|7221|7220|7212.8|7211.8|931
1634888400000|2021-10-22 07:40:00|7220.7|7219.7|7213|7212|7222.5|7221.5|7210|7209|930
1634888700000|2021-10-22 07:45:00|7213.2|7212.2|7213.7|7212.7|7216.5|7215.5|7211.5|7210.5|868
1634889000000|2021-10-22 07:50:00|7214|7213|7216.7|7215.7|7217|7216|7210.2|7209.2|676
1634889300000|2021-10-22 07:55:00|7214.2|7213.2|7217.2|7216.2|7217.7|7216.7|7213.2|7212.2|428
1634889600000|2021-10-22 08:00:00|7217|7216|7213.7|7212.7|7219.5|7218.5|7209|7208|817
1634889900000|2021-10-22 08:05:00|7214|7213|7217.7|7216.7|7220.5|7219.5|7211.7|7210.7|562
1634890200000|2021-10-22 08:10:00|7217.5|7216.5|7219.5|7218.5|7221.2|7220.2|7216.5|7215.5|318
1634890500000|2021-10-22 08:15:00|7220|7219|7220.2|7219.2|7221|7220|7217.5|7216.5|426
1634890800000|2021-10-22 08:20:00|7220.5|7219.5|7220|7219|7221.5|7220.5|7217.5|7216.5|379
1634891100000|2021-10-22 08:25:00|7220.2|7219.2|7221.2|7220.2|7223.7|7222.7|7219.5|7218.5|283
1634891400000|2021-10-22 08:30:00|7221.5|7220.5|7214.5|7213.5|7222|7221|7214.5|7213.5|458
1634891700000|2021-10-22 08:35:00|7215|7214|7221.7|7220.7|7222|7221|7214.7|7213.7|301
1634892000000|2021-10-22 08:40:00|7221.5|7220.5|7223|7222|7223|7222|7219.5|7218.5|301
1634892300000|2021-10-22 08:45:00|7223.2|7222.2|7220.5|7219.5|7223.5|7222.5|7220|7219|318
1634892600000|2021-10-22 08:50:00|7220.2|7219.2|7219.5|7218.5|7221.5|7220.5|7219|7218|158
1634892900000|2021-10-22 08:55:00|7219.2|7218.2|7217|7216|7219.5|7218.5|7214|7213|403
1634893200000|2021-10-22 09:00:00|7217.2|7216.2|7215.7|7214.7|7218|7217|7214|7213|245
1634893500000|2021-10-22 09:05:00|7216|7215|7217.5|7216.5|7218.2|7217.2|7216|7215|197
1634893800000|2021-10-22 09:10:00|7217.2|7216.2|7218.7|7217.7|7219|7218|7217|7216|183
1634894100000|2021-10-22 09:15:00|7219|7218|7215.7|7214.7|7219|7218|7215|7214|165
1634894400000|2021-10-22 09:20:00|7215.5|7214.5|7209.5|7208.5|7215.5|7214.5|7209.5|7208.5|358
1634894700000|2021-10-22 09:25:00|7209.7|7208.7|7210.5|7209.5|7212.5|7211.5|7208.5|7207.5|331
1634895000000|2021-10-22 09:30:00|7210.7|7209.7|7212|7211|7212.5|7211.5|7208.5|7207.5|147
1634895300000|2021-10-22 09:35:00|7212.2|7211.2|7212.5|7211.5|7213.5|7212.5|7211.5|7210.5|382
1634895600000|2021-10-22 09:40:00|7212.7|7211.7|7215|7214|7215.7|7214.7|7212.7|7211.7|177
1634895900000|2021-10-22 09:45:00|7215.2|7214.2|7217.5|7216.5|7218|7217|7215|7214|121
1634896200000|2021-10-22 09:50:00|7217.7|7216.7|7221.5|7220.5|7222|7221|7217.5|7216.5|278
1634896500000|2021-10-22 09:55:00|7221.7|7220.7|7222.2|7221.2|7222.5|7221.5|7220|7219|265
1634896800000|2021-10-22 10:00:00|7222|7221|7219|7218|7222.5|7221.5|7218.5|7217.5|224
1634897100000|2021-10-22 10:05:00|7219.2|7218.2|7224|7223|7224.5|7223.5|7219.2|7218.2|274
1634897400000|2021-10-22 10:10:00|7223.2|7222.2|7224.2|7223.2|7226|7225|7222.5|7221.5|327
1634897700000|2021-10-22 10:15:00|7224|7223|7227|7226|7227.5|7226.5|7222.5|7221.5|270
1634898000000|2021-10-22 10:20:00|7227.2|7226.2|7231|7230|7231|7230|7227|7226|275
1634898300000|2021-10-22 10:25:00|7230.5|7229.5|7226|7225|7232|7231|7225|7224|457
1634898600000|2021-10-22 10:30:00|7226.5|7225.5|7226.5|7225.5|7228.5|7227.5|7226|7225|183
1634898900000|2021-10-22 10:35:00|7226.2|7225.2|7226.7|7225.7|7227.5|7226.5|7225|7224|287
1634899200000|2021-10-22 10:40:00|7227|7226|7224.5|7223.5|7227|7226|7223.5|7222.5|210
1634899500000|2021-10-22 10:45:00|7224.7|7223.7|7226|7225|7226.7|7225.7|7224.5|7223.5|323
1634899800000|2021-10-22 10:50:00|7226.2|7225.2|7227.2|7226.2|7228.5|7227.5|7225.7|7224.7|276
1634900100000|2021-10-22 10:55:00|7227|7226|7229.7|7228.7|7230.5|7229.5|7226|7225|387
1634900400000|2021-10-22 11:00:00|7230|7229|7233|7232|7233.7|7232.7|7230|7229|396
1634900700000|2021-10-22 11:05:00|7233.2|7232.2|7230.5|7229.5|7233.5|7232.5|7230.5|7229.5|251
1634901000000|2021-10-22 11:10:00|7230.7|7229.7|7229.5|7228.5|7231|7230|7229.5|7228.5|236
1634901300000|2021-10-22 11:15:00|7230|7229|7228.5|7227.5|7230|7229|7227.7|7226.7|220
1634901600000|2021-10-22 11:20:00|7229|7228|7228.2|7227.2|7231.5|7230.5|7227.5|7226.5|376
1634901900000|2021-10-22 11:25:00|7228.5|7227.5|7229.7|7228.7|7229.7|7228.7|7226.5|7225.5|184
1634902200000|2021-10-22 11:30:00|7230|7229|7229.2|7228.2|7231.2|7230.2|7228.7|7227.7|145
1634902500000|2021-10-22 11:35:00|7229|7228|7230|7229|7230.7|7229.7|7229|7228|109
1634902800000|2021-10-22 11:40:00|7231.3|7230.3|7233.3|7232.3|7233.8|7232.8|7231.3|7230.3|174
1634903100000|2021-10-22 11:45:00|7233.5|7232.5|7231.8|7230.8|7233.5|7232.5|7231.3|7230.3|289
1634903400000|2021-10-22 11:50:00|7232.3|7231.3|7232.8|7231.8|7233.5|7232.5|7231.5|7230.5|190
1634903700000|2021-10-22 11:55:00|7233|7232|7233.8|7232.8|7233.8|7232.8|7232.3|7231.3|171
1634904000000|2021-10-22 12:00:00|7234|7233|7231.8|7230.8|7235.3|7234.3|7231.3|7230.3|293
1634904300000|2021-10-22 12:05:00|7231.3|7230.3|7232.8|7231.8|7233.8|7232.8|7231.3|7230.3|268
1634904600000|2021-10-22 12:10:00|7232.3|7231.3|7230.8|7229.8|7232.3|7231.3|7228.8|7227.8|373
1634904900000|2021-10-22 12:15:00|7231|7230|7231.3|7230.3|7231.8|7230.8|7229.8|7228.8|237
1634905200000|2021-10-22 12:20:00|7230.8|7229.8|7227.8|7226.8|7231.3|7230.3|7227.3|7226.3|387
1634905500000|2021-10-22 12:25:00|7227.3|7226.3|7231.3|7230.3|7231.5|7230.5|7226.8|7225.8|213
1634905800000|2021-10-22 12:30:00|7231.5|7230.5|7232|7231|7233|7232|7231.3|7230.3|181
1634906100000|2021-10-22 12:35:00|7231.8|7230.8|7227.3|7226.3|7232.3|7231.3|7227.3|7226.3|242
1634906400000|2021-10-22 12:40:00|7226.8|7225.8|7224|7223|7227.3|7226.3|7223.5|7222.5|641
1634906700000|2021-10-22 12:45:00|7223.8|7222.8|7225.3|7224.3|7225.5|7224.5|7220.8|7219.8|283
1634907000000|2021-10-22 12:50:00|7225.5|7224.5|7225.3|7224.3|7226|7225|7223.8|7222.8|182
1634907300000|2021-10-22 12:55:00|7225|7224|7224.3|7223.3|7225.3|7224.3|7220.8|7219.8|211
1634907600000|2021-10-22 13:00:00|7223.8|7222.8|7222|7221|7224.8|7223.8|7221|7220|243
1634907900000|2021-10-22 13:05:00|7222.3|7221.3|7222.5|7221.5|7224.8|7223.8|7221.8|7220.8|230
1634908200000|2021-10-22 13:10:00|7222.3|7221.3|7219.8|7218.8|7223.3|7222.3|7219.8|7218.8|218
1634908500000|2021-10-22 13:15:00|7220.3|7219.3|7216.3|7215.3|7220.8|7219.8|7216.3|7215.3|423
1634908800000|2021-10-22 13:20:00|7216.8|7215.8|7216.5|7215.5|7217|7216|7215.8|7214.8|265
1634909100000|2021-10-22 13:25:00|7216.3|7215.3|7214.8|7213.8|7216.8|7215.8|7213.8|7212.8|420
1634909400000|2021-10-22 13:30:00|7214.5|7213.5|7226|7225|7226.3|7225.3|7214.3|7213.3|1306
1634909700000|2021-10-22 13:35:00|7225.8|7224.8|7229.8|7228.8|7230|7229|7225.3|7224.3|705
1634910000000|2021-10-22 13:40:00|7229.3|7228.3|7230.5|7229.5|7231.3|7230.3|7228.5|7227.5|479
1634910300000|2021-10-22 13:45:00|7231|7230|7230.3|7229.3|7234.3|7233.3|7228.5|7227.5|734
1634910600000|2021-10-22 13:50:00|7230|7229|7232.3|7231.3|7234.3|7233.3|7230|7229|521
1634910900000|2021-10-22 13:55:00|7232.5|7231.5|7236.5|7235.5|7236.8|7235.8|7232.5|7231.5|572
1634911200000|2021-10-22 14:00:00|7236.3|7235.3|7229.8|7228.8|7236.8|7235.8|7229.3|7228.3|657
1634911500000|2021-10-22 14:05:00|7230.3|7229.3|7233.3|7232.3|7234.8|7233.8|7229.3|7228.3|362
1634911800000|2021-10-22 14:10:00|7232.2|7231.2|7232.2|7231.2|7234.2|7233.2|7231.7|7230.7|609
1634912100000|2021-10-22 14:15:00|7231.7|7230.7|7234.2|7233.2|7234.9|7233.9|7231.7|7230.7|337
1634912400000|2021-10-22 14:20:00|7233.9|7232.9|7235.2|7234.2|7236.2|7235.2|7233.7|7232.7|411
1634912700000|2021-10-22 14:25:00|7234.9|7233.9|7233.7|7232.7|7235.2|7234.2|7232.2|7231.2|592
1634913000000|2021-10-22 14:30:00|7233.2|7232.2|7231.2|7230.2|7233.4|7232.4|7230.4|7229.4|443
1634913300000|2021-10-22 14:35:00|7231.7|7230.7|7229.2|7228.2|7232.7|7231.7|7229.2|7228.2|367
1634913600000|2021-10-22 14:40:00|7229.4|7228.4|7229.2|7228.2|7231.2|7230.2|7229.2|7228.2|364
1634913900000|2021-10-22 14:45:00|7229.7|7228.7|7230.7|7229.7|7231.7|7230.7|7229.2|7228.2|381
1634914200000|2021-10-22 14:50:00|7230.9|7229.9|7224.7|7223.7|7231.7|7230.7|7224.4|7223.4|427
1634914500000|2021-10-22 14:55:00|7224.4|7223.4|7223.7|7222.7|7225.7|7224.7|7223.7|7222.7|439
1634914800000|2021-10-22 15:00:00|7223.4|7222.4|7225.7|7224.7|7226.7|7225.7|7223.2|7222.2|435
1634915100000|2021-10-22 15:05:00|7226.2|7225.2|7222.2|7221.2|7226.9|7225.9|7221.9|7220.9|423
1634915400000|2021-10-22 15:10:00|7221.9|7220.9|7221.7|7220.7|7223.2|7222.2|7220.9|7219.9|465
1634915700000|2021-10-22 15:15:00|7221.9|7220.9|7218.7|7217.7|7222.2|7221.2|7217.2|7216.2|689
1634916000000|2021-10-22 15:20:00|7218.4|7217.4|7209.2|7208.2|7218.7|7217.7|7209.2|7208.2|914
1634916300000|2021-10-22 15:25:00|7209.7|7208.7|7215.2|7213.2|7216.7|7215.7|7207.7|7206.7|1989
1634916600000|2021-10-22 15:30:00|7214.7|7212.7|7205.7|7203.7|7215.7|7213.7|7205.7|7203.7|4617
1634916900000|2021-10-22 15:35:00|7205.4|7203.4|7199.4|7197.4|7207.2|7205.2|7196.2|7194.2|2879
1634917200000|2021-10-22 15:40:00|7200.2|7198.2|7199.7|7197.7|7203.2|7201.2|7194.4|7192.4|1017
1634917500000|2021-10-22 15:45:00|7199.4|7197.4|7195.7|7193.7|7199.4|7197.4|7193.7|7191.7|712
1634917800000|2021-10-22 15:50:00|7195.4|7193.4|7200.7|7198.7|7201.2|7199.2|7195.2|7193.2|608
1634918100000|2021-10-22 15:55:00|7200.2|7198.2|7206.2|7204.2|7207.7|7205.7|7199.9|7197.9|1004
1634918400000|2021-10-22 16:00:00|7206.4|7204.4|7206.4|7204.4|7207.2|7205.2|7200.7|7198.7|576
1634918700000|2021-10-22 16:05:00|7206.2|7204.2|7208.4|7206.4|7209.2|7207.2|7205.7|7203.7|248
1634919000000|2021-10-22 16:10:00|7208.7|7206.7|7210.4|7208.4|7211.2|7209.2|7206.7|7204.7|391
1634919300000|2021-10-22 16:15:00|7210.2|7208.2|7210.2|7208.2|7211.2|7209.2|7208.2|7206.2|202
1634919600000|2021-10-22 16:20:00|7209.7|7207.7|7208.7|7206.7|7210.7|7208.7|7208.7|7206.7|140
1634919900000|2021-10-22 16:25:00|7208.9|7206.9|7210.4|7208.4|7211.2|7209.2|7207.9|7205.9|130
1634920200000|2021-10-22 16:30:00|7210.2|7208.2|7213.2|7211.2|7213.2|7211.2|7208.7|7206.7|384
1634920500000|2021-10-22 16:35:00|7213.7|7211.7|7212.9|7210.9|7213.9|7211.9|7212.2|7210.2|247
1634920800000|2021-10-22 16:40:00|7213.2|7211.2|7216.4|7214.4|7220.2|7218.2|7212.4|7210.4|456
1634921100000|2021-10-22 16:45:00|7216.7|7214.7|7215.2|7213.2|7217.2|7215.2|7214.7|7212.7|266
1634921400000|2021-10-22 16:50:00|7214.9|7212.9|7215.9|7213.9|7217.4|7215.4|7213.7|7211.7|273
1634921700000|2021-10-22 16:55:00|7216.2|7214.2|7213.9|7211.9|7216.2|7214.2|7212.7|7210.7|127
1634922000000|2021-10-22 17:00:00|7214.2|7212.2|7211.9|7209.9|7214.7|7212.7|7211.7|7209.7|130
1634922300000|2021-10-22 17:05:00|7212.2|7210.2|7214.2|7212.2|7214.2|7212.2|7211.2|7209.2|94
1634922600000|2021-10-22 17:10:00|7213.9|7211.9|7211.2|7209.2|7214.2|7212.2|7210.7|7208.7|141
1634922900000|2021-10-22 17:15:00|7210.9|7208.9|7213.7|7211.7|7215.2|7213.2|7210.7|7208.7|109
1634923200000|2021-10-22 17:20:00|7213.9|7211.9|7215.7|7213.7|7215.9|7213.9|7213.7|7211.7|113
1634923500000|2021-10-22 17:25:00|7215.9|7213.9|7215.9|7213.9|7216.7|7214.7|7215.2|7213.2|226
1634923800000|2021-10-22 17:30:00|7216.2|7214.2|7218.2|7216.2|7218.2|7216.2|7214.7|7212.7|150
1634924100000|2021-10-22 17:35:00|7217.7|7215.7|7219.2|7217.2|7219.7|7217.7|7217.2|7215.2|190
1634924400000|2021-10-22 17:40:00|7218.7|7216.7|7216.4|7214.4|7219.9|7217.9|7216.2|7214.2|189
1634924700000|2021-10-22 17:45:00|7216.7|7214.7|7216.7|7214.7|7218.2|7216.2|7216.4|7214.4|113
1634925000000|2021-10-22 17:50:00|7217.2|7215.2|7216.9|7214.9|7218.7|7216.7|7216.2|7214.2|157
1634925300000|2021-10-22 17:55:00|7217.2|7215.2|7212.7|7210.7|7217.2|7215.2|7212.7|7210.7|173
1634925600000|2021-10-22 18:00:00|7212.9|7210.9|7215.7|7213.7|7215.7|7213.7|7212.2|7210.2|237
1634925900000|2021-10-22 18:05:00|7216.2|7214.2|7217.4|7215.4|7218.2|7216.2|7215.7|7213.7|136
1634926200000|2021-10-22 18:10:00|7217.7|7215.7|7216.7|7214.7|7218.2|7216.2|7215.9|7213.9|77
1634926500000|2021-10-22 18:15:00|7217.2|7215.2|7217.2|7215.2|7217.7|7215.7|7215.7|7213.7|118
1634926800000|2021-10-22 18:20:00|7216.9|7214.9|7217.4|7215.4|7218.7|7216.7|7216.4|7214.4|108
1634927100000|2021-10-22 18:25:00|7217.7|7215.7|7219.7|7217.7|7219.9|7217.9|7217.4|7215.4|82
1634927400000|2021-10-22 18:30:00|7219.2|7217.2|7222.4|7220.4|7223.2|7221.2|7218.9|7216.9|245
1634927700000|2021-10-22 18:35:00|7222.7|7220.7|7222.7|7220.7|7224.4|7222.4|7222.4|7220.4|169
1634928000000|2021-10-22 18:40:00|7222.9|7220.9|7222.4|7220.4|7223.2|7221.2|7221.2|7219.2|178
1634928300000|2021-10-22 18:45:00|7222.7|7220.7|7222.7|7220.7|7222.9|7220.9|7221.2|7219.2|164
1634928600000|2021-10-22 18:50:00|7222.4|7220.4|7219.7|7217.7|7223.2|7221.2|7219.2|7217.2|190
1634928900000|2021-10-22 18:55:00|7219.9|7217.9|7216.4|7214.4|7220.2|7218.2|7216.4|7214.4|143
1634929200000|2021-10-22 19:00:00|7216.7|7214.7|7215.4|7213.4|7218.2|7216.2|7215.2|7213.2|216
1634929500000|2021-10-22 19:05:00|7215.7|7213.7|7216.7|7214.7|7218.2|7216.2|7214.7|7212.7|193
1634929800000|2021-10-22 19:10:00|7216.9|7214.9|7216.2|7214.2|7216.9|7214.9|7214.2|7212.2|108
1634930100000|2021-10-22 19:15:00|7216.7|7214.7|7215.2|7213.2|7218.7|7216.7|7214.9|7212.9|157
1634930400000|2021-10-22 19:20:00|7215.4|7213.4|7216.9|7214.9|7218.2|7216.2|7215.2|7213.2|140
1634930700000|2021-10-22 19:25:00|7216.7|7214.7|7218.2|7216.2|7218.7|7216.7|7216.2|7214.2|237
1634931000000|2021-10-22 19:30:00|7218.7|7216.7|7224.2|7222.2|7224.7|7222.7|7218.7|7216.7|196
1634931300000|2021-10-22 19:35:00|7223.9|7221.9|7222.2|7220.2|7224.2|7222.2|7221.4|7219.4|235
1634931600000|2021-10-22 19:40:00|7221.9|7219.9|7221.7|7219.7|7223.2|7221.2|7220.7|7218.7|192
1634931900000|2021-10-22 19:45:00|7221.4|7219.4|7220.9|7218.9|7222.7|7220.7|7219.4|7217.4|162
1634932200000|2021-10-22 19:50:00|7220.7|7218.7|7223.9|7221.9|7224.2|7222.2|7219.7|7217.7|241
1634932500000|2021-10-22 19:55:00|7223.7|7221.7|7224.7|7220.7|7226.7|7224.7|7222.2|7220.2|740
1634932800000|2021-10-22 20:00:00|7225.7|7221.7|7222.3|7218.3|7226|7222|7219.6|7215.6|0
1634933100000|2021-10-22 20:05:00|7221.6|7217.6|7222.1|7218.1|7223.1|7219.1|7221|7217|0
1634933400000|2021-10-22 20:10:00|7222.4|7218.4|7223.1|7219.1|7223.4|7219.4|7222.1|7218.1|0
1634933700000|2021-10-22 20:15:00|7222.7|7218.7|7221.2|7217.2|7223.1|7219.1|7220.8|7216.8|0
1634934000000|2021-10-22 20:20:00|7221.5|7217.5|7221.9|7217.9|7223|7219|7221.5|7217.5|0
1634934300000|2021-10-22 20:25:00|7222.2|7218.2|7221.2|7217.2|7222.2|7218.2|7220.6|7216.6|0
1634934600000|2021-10-22 20:30:00|7221.6|7217.6|7218.9|7214.9|7221.6|7217.6|7218.9|7214.9|0
1634934900000|2021-10-22 20:35:00|7218.6|7214.6|7217.2|7213.2|7218.6|7214.6|7216.9|7212.9|0
1634935200000|2021-10-22 20:40:00|7217.3|7213.3|7216.7|7212.7|7217.8|7213.8|7215.2|7211.2|0
1634935500000|2021-10-22 20:45:00|7216.9|7212.9|7216.6|7212.6|7217.1|7213.1|7216.3|7212.3|0
1634935800000|2021-10-22 20:50:00|7216.7|7212.7|7218.2|7214.2|7218.2|7214.2|7216.7|7212.7|0
1634936100000|2021-10-22 20:55:00|7218.9|7214.9|7219.4|7215.4|7220|7216|7218.9|7214.9|0
1635112800000|2021-10-24 22:00:00|7215.6|7211.6|7218.2|7214.2|7218.2|7214.2|7213.2|7209.2|0
1635113100000|2021-10-24 22:05:00|7218.5|7214.5|7219.3|7215.3|7220|7216|7217.7|7213.7|0
1635113400000|2021-10-24 22:10:00|7219.5|7215.5|7220|7216|7220.5|7216.5|7217.3|7213.3|0
1635113700000|2021-10-24 22:15:00|7220.2|7216.2|7221.4|7217.4|7222.8|7218.8|7219.8|7215.8|0
1635114000000|2021-10-24 22:20:00|7221.1|7217.1|7220.1|7216.1|7221.8|7217.8|7219.4|7215.4|0
1635114300000|2021-10-24 22:25:00|7220.5|7216.5|7220.5|7216.5|7222.1|7218.1|7220.1|7216.1|0
1635114600000|2021-10-24 22:30:00|7220.1|7216.1|7216.1|7212.1|7220.1|7216.1|7216.1|7212.1|0
1635114900000|2021-10-24 22:35:00|7216.3|7212.3|7217.5|7213.5|7218.2|7214.2|7216.3|7212.3|0
1635115200000|2021-10-24 22:40:00|7217.8|7213.8|7217.2|7213.2|7218.3|7214.3|7216.9|7212.9|0
1635115500000|2021-10-24 22:45:00|7217.6|7213.6|7215.5|7211.5|7217.7|7213.7|7215.5|7211.5|0
1635115800000|2021-10-24 22:50:00|7215.2|7211.2|7215.9|7211.9|7216.8|7212.8|7213.7|7209.7|0
1635116100000|2021-10-24 22:55:00|7215.5|7211.5|7216.5|7212.5|7217.2|7213.2|7215.2|7211.2|0
1635116400000|2021-10-24 23:00:00|7216.8|7212.8|7218.8|7214.8|7220.1|7216.1|7216.5|7212.5|0
1635116700000|2021-10-24 23:05:00|7218.4|7214.4|7219.7|7215.7|7220.1|7216.1|7218.4|7214.4|0
1635117000000|2021-10-24 23:10:00|7219.6|7215.6|7219.4|7215.4|7220.1|7216.1|7218.4|7214.4|0
1635117300000|2021-10-24 23:15:00|7219.7|7215.7|7219.1|7215.1|7220.1|7216.1|7218.7|7214.7|0
1635117600000|2021-10-24 23:20:00|7218.7|7214.7|7219|7215|7220.1|7216.1|7218.4|7214.4|0
1635117900000|2021-10-24 23:25:00|7218.7|7214.7|7218.9|7214.9|7219.3|7215.3|7218.3|7214.3|0
1635118200000|2021-10-24 23:30:00|7219|7215|7216.9|7212.9|7219.7|7215.7|7216.6|7212.6|0
1635118500000|2021-10-24 23:35:00|7216.6|7212.6|7211.7|7207.7|7216.9|7212.9|7211.1|7207.1|0
1635118800000|2021-10-24 23:40:00|7211.4|7207.4|7210.4|7206.4|7212.6|7208.6|7210.1|7206.1|0
1635119100000|2021-10-24 23:45:00|7210.3|7206.3|7212.1|7208.1|7212.5|7208.5|7209.4|7205.4|0
1635119400000|2021-10-24 23:50:00|7212.3|7208.3|7214.1|7210.1|7214.1|7210.1|7211.4|7207.4|0
1635119700000|2021-10-24 23:55:00|7213.8|7209.8|7215.5|7211.5|7215.5|7211.5|7212.8|7208.8|0
1635120000000|2021-10-25 00:00:00|7215.8|7211.8|7212.7|7209.7|7216.1|7212.1|7210.1|7206.1|88
1635120300000|2021-10-25 00:05:00|7212.9|7209.9|7215.9|7212.9|7216.2|7213.2|7212.9|7209.9|66
1635120600000|2021-10-25 00:10:00|7215.4|7212.4|7216.9|7213.9|7217.7|7214.7|7214.4|7211.4|44
1635120900000|2021-10-25 00:15:00|7215.9|7212.9|7216.9|7213.9|7218.7|7215.7|7213.9|7210.9|133
1635121200000|2021-10-25 00:20:00|7217.2|7214.2|7216.4|7213.4|7217.7|7214.7|7214.2|7211.2|22
1635121500000|2021-10-25 00:25:00|7216.2|7213.2|7215.4|7212.4|7216.4|7213.4|7213.4|7210.4|11
1635121800000|2021-10-25 00:30:00|7216.4|7213.4|7216.9|7213.9|7216.9|7213.9|7213.2|7210.2|19
1635122100000|2021-10-25 00:35:00|7217.2|7214.2|7219.9|7216.9|7219.9|7216.9|7217.2|7214.2|11
1635122400000|2021-10-25 00:40:00|7220.2|7217.2|7218.9|7215.9|7220.9|7217.9|7218.2|7215.2|26
1635122700000|2021-10-25 00:45:00|7218.4|7215.4|7220.9|7217.9|7220.9|7217.9|7217.7|7214.7|18
1635123000000|2021-10-25 00:50:00|7220.7|7217.7|7225.2|7222.2|7225.4|7222.4|7220.7|7217.7|41
1635123300000|2021-10-25 00:55:00|7224.9|7221.9|7222.7|7219.7|7225.2|7222.2|7222.7|7219.7|23
1635123600000|2021-10-25 01:00:00|7223.2|7220.2|7223.9|7220.9|7224.4|7221.4|7221.9|7218.9|31
1635123900000|2021-10-25 01:05:00|7223.7|7220.7|7224.4|7221.4|7224.7|7221.7|7222.4|7219.4|28
1635124200000|2021-10-25 01:10:00|7224.9|7221.9|7223.9|7220.9|7225.2|7222.2|7223.7|7220.7|20
1635124500000|2021-10-25 01:15:00|7223.7|7220.7|7222.4|7219.4|7224.4|7221.4|7221.2|7218.2|25
1635124800000|2021-10-25 01:20:00|7222.7|7219.7|7221.7|7218.7|7223.9|7220.9|7220.9|7217.9|8
1635125100000|2021-10-25 01:25:00|7221.4|7218.4|7222.7|7219.7|7223.9|7220.9|7221.4|7218.4|11
1635125400000|2021-10-25 01:30:00|7222.9|7219.9|7223.4|7220.4|7224.9|7221.9|7221.7|7218.7|18
1635125700000|2021-10-25 01:35:00|7223.2|7220.2|7224.2|7221.2|7225.9|7222.9|7223.2|7220.2|14
1635126000000|2021-10-25 01:40:00|7223.9|7220.9|7223.7|7220.7|7224.2|7221.2|7222.2|7219.2|16
1635126300000|2021-10-25 01:45:00|7223.4|7220.4|7223.2|7220.2|7224.2|7221.2|7222.7|7219.7|20
1635126600000|2021-10-25 01:50:00|7222.9|7219.9|7217.2|7214.2|7222.9|7219.9|7214.4|7211.4|41
1635126900000|2021-10-25 01:55:00|7216.9|7213.9|7220.4|7217.4|7220.7|7217.7|7216.9|7213.9|9
1635127200000|2021-10-25 02:00:00|7220.2|7217.2|7221.4|7218.4|7222.4|7219.4|7219.9|7216.9|21
1635127500000|2021-10-25 02:05:00|7221.2|7218.2|7219.4|7216.4|7221.4|7218.4|7219.4|7216.4|11
1635127800000|2021-10-25 02:10:00|7218.7|7215.7|7217.4|7214.4|7219.4|7216.4|7215.9|7212.9|15
1635128100000|2021-10-25 02:15:00|7217.2|7214.2|7218.7|7215.7|7218.7|7215.7|7216.2|7213.2|4
1635128400000|2021-10-25 02:20:00|7218.4|7215.4|7219.2|7216.2|7219.7|7216.7|7217.2|7214.2|2
1635128700000|2021-10-25 02:25:00|7219.4|7216.4|7218.2|7215.2|7219.7|7216.7|7216.9|7213.9|1
1635129000000|2021-10-25 02:30:00|7218.7|7215.7|7220.9|7217.9|7221.2|7218.2|7218.7|7215.7|14
1635129300000|2021-10-25 02:35:00|7221.4|7218.4|7219.2|7216.2|7221.7|7218.7|7218.7|7215.7|9
1635129600000|2021-10-25 02:40:00|7219.4|7216.4|7218.7|7215.7|7220.7|7217.7|7218.7|7215.7|2
1635129900000|2021-10-25 02:45:00|7218.9|7215.9|7218.7|7215.7|7218.9|7215.9|7217.9|7214.9|2
1635130200000|2021-10-25 02:50:00|7219.2|7216.2|7219.7|7216.7|7219.7|7216.7|7218.7|7215.7|0
1635130500000|2021-10-25 02:55:00|7220.2|7217.2|7222.2|7219.2|7222.4|7219.4|7220.2|7217.2|5
1635130800000|2021-10-25 03:00:00|7222.4|7219.4|7223.4|7220.4|7223.4|7220.4|7221.7|7218.7|3
1635131100000|2021-10-25 03:05:00|7223.2|7220.2|7224.2|7221.2|7224.2|7221.2|7223.2|7220.2|0
1635131400000|2021-10-25 03:10:00|7224.4|7221.4|7228.4|7225.4|7229.4|7226.4|7224.4|7221.4|21
1635131700000|2021-10-25 03:15:00|7228.2|7225.2|7227.7|7224.7|7228.9|7225.9|7226.7|7223.7|5
1635132000000|2021-10-25 03:20:00|7227.9|7224.9|7227.9|7224.9|7228.4|7225.4|7226.7|7223.7|2
1635132300000|2021-10-25 03:25:00|7228.2|7225.2|7227.9|7224.9|7230.7|7227.7|7227.7|7224.7|9
1635132600000|2021-10-25 03:30:00|7228.2|7225.2|7226.9|7223.9|7228.4|7225.4|7226.9|7223.9|7
1635132900000|2021-10-25 03:35:00|7226.7|7223.7|7226.9|7223.9|7227.7|7224.7|7226.7|7223.7|5
1635133200000|2021-10-25 03:40:00|7226.7|7223.7|7228.2|7225.2|7228.2|7225.2|7225.4|7222.4|19
1635133500000|2021-10-25 03:45:00|7227.9|7224.9|7227.4|7224.4|7229.4|7226.4|7227.2|7224.2|23
1635133800000|2021-10-25 03:50:00|7227.7|7224.7|7226.2|7223.2|7228.2|7225.2|7226.2|7223.2|1
1635134100000|2021-10-25 03:55:00|7225.7|7222.7|7226.4|7223.4|7226.4|7223.4|7225.4|7222.4|2
1635134400000|2021-10-25 04:00:00|7226.9|7223.9|7226.2|7223.2|7226.9|7223.9|7225.7|7222.7|10
1635134700000|2021-10-25 04:05:00|7225.9|7222.9|7225.9|7222.9|7226.2|7223.2|7225.2|7222.2|18
1635135000000|2021-10-25 04:10:00|7225.7|7222.7|7226.4|7223.4|7226.7|7223.7|7225.4|7222.4|11
1635135300000|2021-10-25 04:15:00|7226.2|7223.2|7225.2|7222.2|7226.4|7223.4|7225.2|7222.2|8
1635135600000|2021-10-25 04:20:00|7224.7|7221.7|7225.4|7222.4|7225.7|7222.7|7223.9|7220.9|19
1635135900000|2021-10-25 04:25:00|7225.7|7222.7|7226.2|7223.2|7226.9|7223.9|7225.7|7222.7|7
1635136200000|2021-10-25 04:30:00|7225.9|7222.9|7226.9|7223.9|7227.4|7224.4|7225.7|7222.7|15
1635136500000|2021-10-25 04:35:00|7227.2|7224.2|7226.9|7223.9|7227.2|7224.2|7225.9|7222.9|27
1635136800000|2021-10-25 04:40:00|7227.2|7224.2|7227.4|7224.4|7228.2|7225.2|7226.7|7223.7|14
1635137100000|2021-10-25 04:45:00|7226.9|7223.9|7228.9|7225.9|7229.7|7226.7|7226.7|7223.7|72
1635137400000|2021-10-25 04:50:00|7228.7|7225.7|7230.4|7227.4|7230.9|7227.9|7228.7|7225.7|37
1635137700000|2021-10-25 04:55:00|7230.7|7227.7|7232.4|7229.4|7232.4|7229.4|7230.4|7227.4|49
1635138000000|2021-10-25 05:00:00|7231.9|7228.9|7231.4|7228.4|7234.4|7231.4|7231.4|7228.4|70
1635138300000|2021-10-25 05:05:00|7231.2|7228.2|7230.4|7227.4|7232.2|7229.2|7230.4|7227.4|45
1635138600000|2021-10-25 05:10:00|7230.7|7227.7|7229.4|7226.4|7230.7|7227.7|7229.4|7226.4|27
1635138900000|2021-10-25 05:15:00|7230.2|7227.2|7229.9|7226.9|7231.7|7228.7|7229.4|7226.4|19
1635139200000|2021-10-25 05:20:00|7229.7|7226.7|7232.9|7229.9|7232.9|7229.9|7229.7|7226.7|9
1635139500000|2021-10-25 05:25:00|7232.4|7229.4|7232.9|7229.9|7232.9|7229.9|7231.4|7228.4|11
1635139800000|2021-10-25 05:30:00|7233.2|7230.2|7230.9|7227.9|7233.2|7230.2|7230.9|7227.9|9
1635140100000|2021-10-25 05:35:00|7231.2|7228.2|7230.9|7227.9|7231.4|7228.4|7230.2|7227.2|9
1635140400000|2021-10-25 05:40:00|7231.2|7228.2|7232.7|7229.7|7232.9|7229.9|7230.9|7227.9|12
1635140700000|2021-10-25 05:45:00|7232.9|7229.9|7232.4|7229.4|7232.9|7229.9|7231.9|7228.9|6
1635141000000|2021-10-25 05:50:00|7231.9|7228.9|7234.9|7231.9|7235.2|7232.2|7231.9|7228.9|10
1635141300000|2021-10-25 05:55:00|7235.2|7232.2|7235.4|7232.4|7236.4|7233.4|7232.9|7229.9|20
1635141600000|2021-10-25 06:00:00|7234.9|7232.9|7229.9|7227.9|7235.4|7233.4|7229.4|7227.4|307
1635141900000|2021-10-25 06:05:00|7230.4|7228.4|7228.9|7226.9|7230.9|7228.9|7228.2|7226.2|86
1635142200000|2021-10-25 06:10:00|7229.2|7227.2|7231.4|7229.4|7231.4|7229.4|7228.7|7226.7|69
1635142500000|2021-10-25 06:15:00|7231.7|7229.7|7233.4|7231.4|7233.9|7231.9|7228.7|7226.7|403
1635142800000|2021-10-25 06:20:00|7233.9|7231.9|7229.9|7227.9|7234.7|7232.7|7227.2|7225.2|408
1635143100000|2021-10-25 06:25:00|7230.4|7228.4|7231.9|7229.9|7231.9|7229.9|7229.7|7227.7|53
1635143400000|2021-10-25 06:30:00|7232.2|7230.2|7233.7|7231.7|7236.4|7234.4|7231.9|7229.9|207
1635143700000|2021-10-25 06:35:00|7233.9|7231.9|7232.2|7230.2|7234.7|7232.7|7230.2|7228.2|105
1635144000000|2021-10-25 06:40:00|7232.4|7230.4|7234.9|7232.9|7236.7|7234.7|7232.2|7230.2|143
1635144300000|2021-10-25 06:45:00|7235.4|7233.4|7234.2|7232.2|7235.4|7233.4|7232.7|7230.7|46
1635144600000|2021-10-25 06:50:00|7234.4|7232.4|7233.9|7231.9|7234.4|7232.4|7232.2|7230.2|41
1635144900000|2021-10-25 06:55:00|7234.2|7232.2|7237.4|7235.4|7238.7|7236.7|7233.7|7231.7|316
1635145200000|2021-10-25 07:00:00|7237.7|7235.7|7231.4|7230.4|7238.7|7237.7|7229.9|7228.9|1789
1635145500000|2021-10-25 07:05:00|7231.7|7230.7|7223.7|7222.7|7232.2|7231.2|7221.4|7220.4|1111
1635145800000|2021-10-25 07:10:00|7223.9|7222.9|7224.2|7223.2|7226.9|7225.9|7222.2|7221.2|662
1635146100000|2021-10-25 07:15:00|7224.7|7223.7|7227.2|7226.2|7229.2|7228.2|7224.7|7223.7|633
1635146400000|2021-10-25 07:20:00|7227.7|7226.7|7228.9|7227.9|7229.4|7228.4|7223.2|7222.2|544
1635146700000|2021-10-25 07:25:00|7229.2|7228.2|7228.2|7227.2|7230.4|7229.4|7225.2|7224.2|524
1635147000000|2021-10-25 07:30:00|7228.4|7227.4|7226.2|7225.2|7228.7|7227.7|7223.7|7222.7|456
1635147300000|2021-10-25 07:35:00|7225.7|7224.7|7226.7|7225.7|7227.7|7226.7|7223.7|7222.7|334
1635147600000|2021-10-25 07:40:00|7228.5|7227.5|7225|7224|7229|7228|7224.7|7223.7|414
1635147900000|2021-10-25 07:45:00|7225.2|7224.2|7230.5|7229.5|7230.5|7229.5|7224.5|7223.5|306
1635148200000|2021-10-25 07:50:00|7230.2|7229.2|7233.7|7232.7|7233.7|7232.7|7228.5|7227.5|347
1635148500000|2021-10-25 07:55:00|7234|7233|7235.2|7234.2|7237|7236|7232.5|7231.5|496
1635148800000|2021-10-25 08:00:00|7235|7234|7236.2|7235.2|7237.5|7236.5|7233.5|7232.5|353
1635149100000|2021-10-25 08:05:00|7236.5|7235.5|7238.5|7237.5|7239.5|7238.5|7234|7233|305
1635149400000|2021-10-25 08:10:00|7238|7237|7240.5|7239.5|7241|7240|7237.7|7236.7|400
1635149700000|2021-10-25 08:15:00|7240.2|7239.2|7244.5|7243.5|7245|7244|7240|7239|393
1635150000000|2021-10-25 08:20:00|7245|7244|7241.2|7240.2|7250|7249|7241.2|7240.2|1106
1635150300000|2021-10-25 08:25:00|7241.5|7240.5|7241.5|7240.5|7243.2|7242.2|7240.2|7239.2|297
1635150600000|2021-10-25 08:30:00|7241.7|7240.7|7243|7242|7243|7242|7240.5|7239.5|258
1635150900000|2021-10-25 08:35:00|7243.2|7242.2|7242.7|7241.7|7244.5|7243.5|7241.5|7240.5|173
1635151200000|2021-10-25 08:40:00|7242.5|7241.5|7241.7|7240.7|7244|7243|7241|7240|289
1635151500000|2021-10-25 08:45:00|7242|7241|7244.5|7243.5|7244.5|7243.5|7240.5|7239.5|252
1635151800000|2021-10-25 08:50:00|7244.7|7243.7|7245|7244|7246|7245|7243|7242|247
1635152100000|2021-10-25 08:55:00|7245.2|7244.2|7243|7242|7246|7245|7242|7241|284
1635152400000|2021-10-25 09:00:00|7243.2|7242.2|7245|7244|7245.5|7244.5|7243|7242|268
1635152700000|2021-10-25 09:05:00|7244.7|7243.7|7241.5|7240.5|7245.5|7244.5|7241.5|7240.5|358
1635153000000|2021-10-25 09:10:00|7241.7|7240.7|7243.5|7242.5|7244.2|7243.2|7241.5|7240.5|211
1635153300000|2021-10-25 09:15:00|7243|7242|7240|7239|7244.5|7243.5|7240|7239|254
1635153600000|2021-10-25 09:20:00|7240.5|7239.5|7234|7233|7241|7240|7234|7233|509
1635153900000|2021-10-25 09:25:00|7234.2|7233.2|7234.2|7233.2|7235.5|7234.5|7233.5|7232.5|333
1635154200000|2021-10-25 09:30:00|7234.5|7233.5|7239.2|7238.2|7240.2|7239.2|7234|7233|250
1635154500000|2021-10-25 09:35:00|7239.5|7238.5|7238.2|7237.2|7240.5|7239.5|7237.5|7236.5|137
1635154800000|2021-10-25 09:40:00|7238.5|7237.5|7240.2|7239.2|7241|7240|7238.5|7237.5|118
1635155100000|2021-10-25 09:45:00|7240.5|7239.5|7241.2|7240.2|7242|7241|7239.5|7238.5|107
1635155400000|2021-10-25 09:50:00|7241.5|7240.5|7239|7238|7242|7241|7238.5|7237.5|155
1635155700000|2021-10-25 09:55:00|7239.2|7238.2|7238|7237|7239.5|7238.5|7237|7236|284
1635156000000|2021-10-25 10:00:00|7237.7|7236.7|7241|7240|7241.7|7240.7|7237.5|7236.5|176
1635156300000|2021-10-25 10:05:00|7241.2|7240.2|7241.5|7240.5|7242|7241|7239|7238|180
1635156600000|2021-10-25 10:10:00|7241.2|7240.2|7245.2|7244.2|7245.5|7244.5|7241|7240|344
1635156900000|2021-10-25 10:15:00|7245.5|7244.5|7246.2|7245.2|7247|7246|7243.7|7242.7|254
1635157200000|2021-10-25 10:20:00|7246.5|7245.5|7246.7|7245.7|7247.5|7246.5|7245.5|7244.5|231
1635157500000|2021-10-25 10:25:00|7247|7246|7244.7|7243.7|7248.5|7247.5|7244.5|7243.5|396
1635157800000|2021-10-25 10:30:00|7245|7244|7241.7|7240.7|7245|7244|7241.2|7240.2|203
1635158100000|2021-10-25 10:35:00|7242|7241|7241.7|7240.7|7242|7241|7240|7239|129
1635158400000|2021-10-25 10:40:00|7241.5|7240.5|7240.5|7239.5|7242.2|7241.2|7240|7239|250
1635158700000|2021-10-25 10:45:00|7240|7239|7239.5|7238.5|7240.7|7239.7|7238|7237|188
1635159000000|2021-10-25 10:50:00|7239|7238|7238.5|7237.5|7239.7|7238.7|7237.2|7236.2|181
1635159300000|2021-10-25 10:55:00|7238.2|7237.2|7235.5|7234.5|7238.7|7237.7|7235.2|7234.2|201
1635159600000|2021-10-25 11:00:00|7235.7|7234.7|7232.5|7231.5|7236|7235|7232|7231|554
1635159900000|2021-10-25 11:05:00|7233|7232|7235.7|7234.7|7237|7236|7232|7231|333
1635160200000|2021-10-25 11:10:00|7235.5|7234.5|7233.5|7232.5|7235.5|7234.5|7232|7231|178
1635160500000|2021-10-25 11:15:00|7233.2|7232.2|7237.5|7236.5|7238|7237|7233.2|7232.2|281
1635160800000|2021-10-25 11:20:00|7237.2|7236.2|7235.2|7234.2|7237.5|7236.5|7235|7234|106
1635161100000|2021-10-25 11:25:00|7235.5|7234.5|7232.5|7231.5|7236|7235|7232|7231|133
1635161400000|2021-10-25 11:30:00|7233|7232|7233.5|7232.5|7235|7234|7232.7|7231.7|102
1635161700000|2021-10-25 11:35:00|7233.7|7232.7|7229.7|7228.7|7234|7233|7229.5|7228.5|116
1635162000000|2021-10-25 11:40:00|7228.8|7227.8|7230.6|7229.6|7230.6|7229.6|7227.6|7226.6|230
1635162300000|2021-10-25 11:45:00|7230.3|7229.3|7234.3|7233.3|7234.3|7233.3|7229.6|7228.6|260
1635162600000|2021-10-25 11:50:00|7234.6|7233.6|7234.8|7233.8|7236.3|7235.3|7234.3|7233.3|205
1635162900000|2021-10-25 11:55:00|7235.1|7234.1|7233.3|7232.3|7235.6|7234.6|7232.8|7231.8|107
1635163200000|2021-10-25 12:00:00|7233.6|7232.6|7234.8|7233.8|7235.6|7234.6|7233.1|7232.1|256
1635163500000|2021-10-25 12:05:00|7234.6|7233.6|7234.8|7233.8|7235.6|7234.6|7234.3|7233.3|131
1635163800000|2021-10-25 12:10:00|7235.1|7234.1|7233.6|7232.6|7235.1|7234.1|7233.1|7232.1|131
1635164100000|2021-10-25 12:15:00|7233.3|7232.3|7234.6|7233.6|7235.3|7234.3|7233.1|7232.1|184
1635164400000|2021-10-25 12:20:00|7234.8|7233.8|7231.6|7230.6|7235.1|7234.1|7231.6|7230.6|184
1635164700000|2021-10-25 12:25:00|7231.8|7230.8|7235.8|7234.8|7235.8|7234.8|7231.6|7230.6|141
1635165000000|2021-10-25 12:30:00|7236.1|7235.1|7233.1|7232.1|7236.6|7235.6|7233.1|7232.1|209
1635165300000|2021-10-25 12:35:00|7232.6|7231.6|7229.6|7228.6|7233.3|7232.3|7229.3|7228.3|175
1635165600000|2021-10-25 12:40:00|7229.8|7228.8|7228.8|7227.8|7231.1|7230.1|7228.8|7227.8|178
1635165900000|2021-10-25 12:45:00|7229.1|7228.1|7228.1|7227.1|7229.1|7228.1|7227.6|7226.6|149
1635166200000|2021-10-25 12:50:00|7227.8|7226.8|7227.1|7226.1|7228.1|7227.1|7227.1|7226.1|246
1635166500000|2021-10-25 12:55:00|7227.3|7226.3|7227.6|7226.6|7228.6|7227.6|7226.6|7225.6|125
1635166800000|2021-10-25 13:00:00|7227.8|7226.8|7231.1|7230.1|7231.1|7230.1|7227.1|7226.1|176
1635167100000|2021-10-25 13:05:00|7230.8|7229.8|7229.1|7228.1|7231.1|7230.1|7228.8|7227.8|126
1635167400000|2021-10-25 13:10:00|7229.3|7228.3|7229.1|7228.1|7231.1|7230.1|7229.1|7228.1|209
1635167700000|2021-10-25 13:15:00|7229.3|7228.3|7229.6|7228.6|7229.8|7228.8|7226.1|7225.1|213
1635168000000|2021-10-25 13:20:00|7229.8|7228.8|7228.3|7227.3|7230.6|7229.6|7227.6|7226.6|197
1635168300000|2021-10-25 13:25:00|7227.8|7226.8|7229.8|7228.8|7230.1|7229.1|7227.6|7226.6|238
1635168600000|2021-10-25 13:30:00|7229.6|7228.6|7226.8|7225.8|7231.6|7230.6|7224.1|7223.1|839
1635168900000|2021-10-25 13:35:00|7227.1|7226.1|7222.1|7221.1|7228.1|7227.1|7221.6|7220.6|845
1635169200000|2021-10-25 13:40:00|7222.6|7221.6|7222.1|7221.1|7223.6|7222.6|7216.6|7215.6|887
1635169500000|2021-10-25 13:45:00|7222.3|7221.3|7224.1|7223.1|7225.8|7224.8|7219.6|7218.6|595
1635169800000|2021-10-25 13:50:00|7223.8|7222.8|7231.1|7230.1|7231.1|7230.1|7222.6|7221.6|385
1635170100000|2021-10-25 13:55:00|7231.3|7230.3|7231.3|7230.3|7234.1|7233.1|7230.1|7229.1|442
1635170400000|2021-10-25 14:00:00|7231.6|7230.6|7230.1|7229.1|7232.6|7231.6|7229.1|7228.1|520
1635170700000|2021-10-25 14:05:00|7229.8|7228.8|7226.8|7225.8|7230.3|7229.3|7225.1|7224.1|449
1635171000000|2021-10-25 14:10:00|7226.7|7225.7|7225.5|7224.5|7228.2|7227.2|7224|7223|262
1635171300000|2021-10-25 14:15:00|7225.7|7224.7|7226.5|7225.5|7230.5|7229.5|7224.7|7223.7|334
1635171600000|2021-10-25 14:20:00|7227|7226|7228.5|7227.5|7230|7229|7226.2|7225.2|421
1635171900000|2021-10-25 14:25:00|7228.7|7227.7|7226.2|7225.2|7228.7|7227.7|7223.5|7222.5|526
1635172200000|2021-10-25 14:30:00|7226|7225|7225|7224|7226.5|7225.5|7222|7221|316
1635172500000|2021-10-25 14:35:00|7224.5|7223.5|7222.5|7221.5|7225|7224|7220|7219|356
1635172800000|2021-10-25 14:40:00|7222|7221|7222.2|7221.2|7224|7223|7221.5|7220.5|242
1635173100000|2021-10-25 14:45:00|7222.5|7221.5|7222.5|7221.5|7223|7222|7219|7218|400
1635173400000|2021-10-25 14:50:00|7223|7222|7223.7|7222.7|7224.5|7223.5|7220.5|7219.5|333
1635173700000|2021-10-25 14:55:00|7223.5|7222.5|7220.7|7219.7|7224.5|7223.5|7219.5|7218.5|293
1635174000000|2021-10-25 15:00:00|7220.5|7219.5|7221|7220|7221.5|7220.5|7217.5|7216.5|262
1635174300000|2021-10-25 15:05:00|7220.7|7219.7|7219.5|7218.5|7221|7220|7219|7218|427
1635174600000|2021-10-25 15:10:00|7220|7219|7222|7221|7223.5|7222.5|7219|7218|527
1635174900000|2021-10-25 15:15:00|7221.5|7220.5|7224|7223|7224.5|7223.5|7221.5|7220.5|693
1635175200000|2021-10-25 15:20:00|7224.5|7223.5|7223|7222|7226|7225|7223|7222|1040
1635175500000|2021-10-25 15:25:00|7222.5|7221.5|7229.5|7227.5|7230|7229|7222|7221|2759
1635175800000|2021-10-25 15:30:00|7229|7227|7224.5|7222.5|7229.7|7227.7|7223.5|7221.5|4248
1635176100000|2021-10-25 15:35:00|7225|7223|7224|7222|7227|7225|7222.5|7220.5|1011
1635176400000|2021-10-25 15:40:00|7224.2|7222.2|7226|7224|7227|7225|7224|7222|461
1635176700000|2021-10-25 15:45:00|7225.7|7223.7|7224.7|7222.7|7226.5|7224.5|7224.5|7222.5|165
1635177000000|2021-10-25 15:50:00|7225|7223|7227.5|7225.5|7228.2|7226.2|7224.5|7222.5|198
1635177300000|2021-10-25 15:55:00|7227.2|7225.2|7226.5|7224.5|7228.5|7226.5|7226.5|7224.5|154
1635177600000|2021-10-25 16:00:00|7227|7225|7227|7225|7227.5|7225.5|7225.7|7223.7|251
1635177900000|2021-10-25 16:05:00|7226.7|7224.7|7228|7226|7228.7|7226.7|7226.5|7224.5|127
1635178200000|2021-10-25 16:10:00|7228.2|7226.2|7230.2|7228.2|7230.5|7228.5|7228|7226|206
1635178500000|2021-10-25 16:15:00|7230.5|7228.5|7230|7228|7231|7229|7229.5|7227.5|141
1635178800000|2021-10-25 16:20:00|7230.2|7228.2|7231.5|7229.5|7232|7230|7229.2|7227.2|199
1635179100000|2021-10-25 16:25:00|7231.7|7229.7|7233|7231|7233.5|7231.5|7231.5|7229.5|235
1635179400000|2021-10-25 16:30:00|7232.7|7230.7|7233.5|7231.5|7235|7233|7232.5|7230.5|129
1635179700000|2021-10-25 16:35:00|7233|7231|7232.5|7230.5|7233|7231|7231|7229|159
1635180000000|2021-10-25 16:40:00|7232.7|7230.7|7235|7233|7235|7233|7232.7|7230.7|134
1635180300000|2021-10-25 16:45:00|7234.5|7232.5|7235.5|7233.5|7236|7234|7234.5|7232.5|172
1635180600000|2021-10-25 16:50:00|7235|7233|7234|7232|7235.2|7233.2|7233|7231|54
1635180900000|2021-10-25 16:55:00|7234.2|7232.2|7232|7230|7234.2|7232.2|7231.5|7229.5|62
1635181200000|2021-10-25 17:00:00|7232.2|7230.2|7233.7|7231.7|7234|7232|7232|7230|27
1635181500000|2021-10-25 17:05:00|7233.5|7231.5|7234|7232|7234.5|7232.5|7232.7|7230.7|111
1635181800000|2021-10-25 17:10:00|7234.5|7232.5|7236|7234|7236.5|7234.5|7233|7231|54
1635182100000|2021-10-25 17:15:00|7235.7|7233.7|7233.5|7231.5|7235.7|7233.7|7232.5|7230.5|95
1635182400000|2021-10-25 17:20:00|7234|7232|7231.7|7229.7|7234|7232|7231.5|7229.5|51
1635182700000|2021-10-25 17:25:00|7231.5|7229.5|7234.7|7232.7|7235|7233|7231.5|7229.5|128
1635183000000|2021-10-25 17:30:00|7234.5|7232.5|7232.2|7230.2|7234.7|7232.7|7232|7230|20
1635183300000|2021-10-25 17:35:00|7232.5|7230.5|7231.5|7229.5|7232.5|7230.5|7231.2|7229.2|17
1635183600000|2021-10-25 17:40:00|7231|7229|7230.7|7228.7|7232|7230|7230.2|7228.2|39
1635183900000|2021-10-25 17:45:00|7230.5|7228.5|7230.2|7228.2|7231|7229|7229.5|7227.5|36
1635184200000|2021-10-25 17:50:00|7230.5|7228.5|7231|7229|7231.2|7229.2|7230|7228|31
1635184500000|2021-10-25 17:55:00|7231.5|7229.5|7231.7|7229.7|7232|7230|7231|7229|34
1635184800000|2021-10-25 18:00:00|7232|7230|7230.7|7228.7|7232.7|7230.7|7230.7|7228.7|49
1635185100000|2021-10-25 18:05:00|7231|7229|7232|7230|7232.5|7230.5|7230.7|7228.7|43
1635185400000|2021-10-25 18:10:00|7231.7|7229.7|7230.2|7228.2|7231.7|7229.7|7230|7228|51
1635185700000|2021-10-25 18:15:00|7230.5|7228.5|7231.2|7229.2|7231.5|7229.5|7230|7228|52
1635186000000|2021-10-25 18:20:00|7231.5|7229.5|7233|7231|7233|7231|7231|7229|57
1635186300000|2021-10-25 18:25:00|7232.7|7230.7|7234|7232|7234|7232|7232.5|7230.5|50
1635186600000|2021-10-25 18:30:00|7234.5|7232.5|7232.5|7230.5|7234.5|7232.5|7232.2|7230.2|114
1635186900000|2021-10-25 18:35:00|7232.7|7230.7|7230|7228|7232.7|7230.7|7230|7228|74
1635187200000|2021-10-25 18:40:00|7230.2|7228.2|7228.2|7226.2|7231|7229|7228|7226|72
1635187500000|2021-10-25 18:45:00|7228.5|7226.5|7229.5|7227.5|7229.7|7227.7|7228|7226|113
1635187800000|2021-10-25 18:50:00|7229.2|7227.2|7230.2|7228.2|7230.5|7228.5|7228.5|7226.5|48
1635188100000|2021-10-25 18:55:00|7230|7228|7230.5|7228.5|7231.5|7229.5|7229.7|7227.7|37
1635188400000|2021-10-25 19:00:00|7230.7|7228.7|7232.2|7230.2|7232.5|7230.5|7230.5|7228.5|54
1635188700000|2021-10-25 19:05:00|7232.5|7230.5|7231.2|7229.2|7232.7|7230.7|7230.7|7228.7|20
1635189000000|2021-10-25 19:10:00|7231.5|7229.5|7230.7|7228.7|7232|7230|7230.5|7228.5|41
1635189300000|2021-10-25 19:15:00|7231|7229|7231|7229|7231.5|7229.5|7230.2|7228.2|30
1635189600000|2021-10-25 19:20:00|7231.2|7229.2|7230.5|7228.5|7231.5|7229.5|7230.2|7228.2|29
1635189900000|2021-10-25 19:25:00|7230.2|7228.2|7233.2|7231.2|7233.5|7231.5|7230.2|7228.2|59
1635190200000|2021-10-25 19:30:00|7233|7231|7233|7231|7233.5|7231.5|7232|7230|57
1635190500000|2021-10-25 19:35:00|7233.2|7231.2|7233.5|7231.5|7233.5|7231.5|7232|7230|50
1635190800000|2021-10-25 19:40:00|7233.2|7231.2|7234.2|7232.2|7234.2|7232.2|7232|7230|76
1635191100000|2021-10-25 19:45:00|7234|7232|7233|7231|7234|7232|7232|7230|95
1635191400000|2021-10-25 19:50:00|7232.7|7230.7|7231.5|7229.5|7234.2|7232.2|7231.5|7229.5|196
1635191700000|2021-10-25 19:55:00|7231.7|7229.7|7233.4|7229.4|7233.4|7229.7|7227|7225|626
1635192000000|2021-10-25 20:00:00|7234.1|7230.1|7230.1|7226.1|7234.4|7230.4|7229.7|7225.7|2
1635192300000|2021-10-25 20:05:00|7229.7|7225.7|7230.7|7226.7|7233.3|7229.3|7223.9|7219.9|0
1635192600000|2021-10-25 20:10:00|7230.4|7226.4|7231.3|7227.3|7231.6|7227.6|7229.1|7225.1|0
1635192900000|2021-10-25 20:15:00|7231.1|7227.1|7234.7|7230.7|7235.4|7231.4|7230.3|7226.3|0
1635193200000|2021-10-25 20:20:00|7234.8|7230.8|7236.4|7232.4|7236.8|7232.8|7233.8|7229.8|0
1635193500000|2021-10-25 20:25:00|7236.1|7232.1|7236.4|7232.4|7236.5|7232.5|7235.9|7231.9|0
1635193800000|2021-10-25 20:30:00|7236.8|7232.8|7237.8|7233.8|7239.8|7235.8|7236.8|7232.8|0
1635194100000|2021-10-25 20:35:00|7238.1|7234.1|7238.3|7234.3|7238.8|7234.8|7237.3|7233.3|0
1635194400000|2021-10-25 20:40:00|7237.9|7233.9|7237.1|7233.1|7238|7234|7237.1|7233.1|0
1635194700000|2021-10-25 20:45:00|7236.8|7232.8|7235.8|7231.8|7236.8|7232.8|7235.5|7231.5|0
1635195000000|2021-10-25 20:50:00|7235.5|7231.5|7236.6|7232.6|7236.9|7232.9|7235.5|7231.5|0
1635195300000|2021-10-25 20:55:00|7236.2|7232.2|7236.9|7232.9|7237.4|7233.4|7236.2|7232.2|0
1635195600000|2021-10-25 21:00:00|7237.1|7233.1|7236.9|7232.9|7237.2|7233.2|7236.7|7232.7|0
1635195900000|2021-10-25 21:05:00|7236.8|7232.8|7236.8|7232.8|7237|7233|7236.7|7232.7|0
1635196200000|2021-10-25 21:10:00|7236.7|7232.7|7236.7|7232.7|7236.7|7232.7|7236.6|7232.6|0
1635196500000|2021-10-25 21:15:00|7236.6|7232.6|7235.8|7231.8|7236.7|7232.7|7235.4|7231.4|0
1635196800000|2021-10-25 21:20:00|7235.7|7231.7|7236.2|7232.2|7236.3|7232.3|7235.7|7231.7|0
1635197100000|2021-10-25 21:25:00|7236|7232|7236.9|7232.9|7236.9|7232.9|7235.9|7231.9|0
1635197400000|2021-10-25 21:30:00|7236.8|7232.8|7237.4|7233.4|7237.4|7233.4|7236.8|7232.8|0
1635197700000|2021-10-25 21:35:00|7237.3|7233.3|7237.4|7233.4|7239|7235|7237.3|7233.3|0
1635198000000|2021-10-25 21:40:00|7237.3|7233.3|7236.6|7232.6|7237.3|7233.3|7236|7232|0
1635198300000|2021-10-25 21:45:00|7236.4|7232.4|7236.7|7232.7|7236.8|7232.8|7236.4|7232.4|0
1635198600000|2021-10-25 21:50:00|7236.6|7232.6|7235.9|7231.9|7236.6|7232.6|7235.7|7231.7|0
1635198900000|2021-10-25 21:55:00|7235.8|7231.8|7236.5|7232.5|7236.5|7232.5|7235.8|7231.8|0
1635199200000|2021-10-25 22:00:00|7237.1|7233.1|7235.2|7231.2|7237.8|7233.8|7234.3|7230.3|0
1635199500000|2021-10-25 22:05:00|7235.1|7231.1|7233.5|7229.5|7235.2|7231.2|7233.5|7229.5|0
1635199800000|2021-10-25 22:10:00|7233.2|7229.2|7233.8|7229.8|7233.8|7229.8|7233.2|7229.2|0
1635200100000|2021-10-25 22:15:00|7234|7230|7234.2|7230.2|7234.6|7230.6|7234|7230|0
1635200400000|2021-10-25 22:20:00|7234.6|7230.6|7231.6|7227.6|7235.2|7231.2|7229.7|7225.7|0
1635200700000|2021-10-25 22:25:00|7232.4|7228.4|7232.7|7228.7|7233.4|7229.4|7232.4|7228.4|0
1635201000000|2021-10-25 22:30:00|7232.6|7228.6|7231.5|7227.5|7232.7|7228.7|7230.7|7226.7|0
1635201300000|2021-10-25 22:35:00|7232.2|7228.2|7231.9|7227.9|7232.2|7228.2|7231.2|7227.2|0
1635201600000|2021-10-25 22:40:00|7232.3|7228.3|7232.6|7228.6|7232.9|7228.9|7231.6|7227.6|0
1635201900000|2021-10-25 22:45:00|7232.3|7228.3|7232.6|7228.6|7233|7229|7231.9|7227.9|0
1635202200000|2021-10-25 22:50:00|7233|7229|7232.2|7228.2|7233.3|7229.3|7231.9|7227.9|0
1635202500000|2021-10-25 22:55:00|7232.1|7228.1|7231.6|7227.6|7232.2|7228.2|7230.9|7226.9|0
1635202800000|2021-10-25 23:00:00|7231.7|7227.7|7232.2|7228.2|7232.2|7228.2|7231.1|7227.1|0
1635203100000|2021-10-25 23:05:00|7232.6|7228.6|7232.6|7228.6|7233.2|7229.2|7232.2|7228.2|0
1635203400000|2021-10-25 23:10:00|7232.9|7228.9|7233.1|7229.1|7233.7|7229.7|7232.9|7228.9|0
1635203700000|2021-10-25 23:15:00|7233.4|7229.4|7232.4|7228.4|7233.4|7229.4|7232.4|7228.4|0
1635204000000|2021-10-25 23:20:00|7232.6|7228.6|7232.7|7228.7|7233.1|7229.1|7232.4|7228.4|0
1635204300000|2021-10-25 23:25:00|7233.1|7229.1|7232.7|7228.7|7233.4|7229.4|7232.7|7228.7|0
1635204600000|2021-10-25 23:30:00|7233.1|7229.1|7234.6|7230.6|7234.9|7230.9|7232.7|7228.7|0
1635204900000|2021-10-25 23:35:00|7234.2|7230.2|7235.3|7231.3|7235.3|7231.3|7234.2|7230.2|0
1635205200000|2021-10-25 23:40:00|7235.6|7231.6|7235.3|7231.3|7235.9|7231.9|7234.9|7230.9|0
1635205500000|2021-10-25 23:45:00|7235.6|7231.6|7235.6|7231.6|7237.3|7233.3|7235.6|7231.6|0
1635205800000|2021-10-25 23:50:00|7235.8|7231.8|7236.3|7232.3|7238|7234|7235.6|7231.6|0
1635206100000|2021-10-25 23:55:00|7236.5|7232.5|7234.3|7230.3|7236.6|7232.6|7234|7230|0
1635206400000|2021-10-26 00:00:00|7234.6|7230.6|7234|7231|7240.6|7236.6|7234|7230.6|153
1635206700000|2021-10-26 00:05:00|7234.2|7231.2|7242.2|7239.2|7242.5|7239.5|7234.2|7231.2|46
1635207000000|2021-10-26 00:10:00|7242.5|7239.5|7240.2|7237.2|7242.5|7239.5|7240.2|7237.2|15
1635207300000|2021-10-26 00:15:00|7240.5|7237.5|7241|7238|7242.2|7239.2|7239.2|7236.2|23
1635207600000|2021-10-26 00:20:00|7241.2|7238.2|7239.2|7236.2|7242.2|7239.2|7239.2|7236.2|9
1635207900000|2021-10-26 00:25:00|7239.7|7236.7|7240.2|7237.2|7240.2|7237.2|7238.7|7235.7|5
1635208200000|2021-10-26 00:30:00|7240|7237|7237.5|7234.5|7240.5|7237.5|7236.5|7233.5|53
1635208500000|2021-10-26 00:35:00|7237.2|7234.2|7236|7233|7238.5|7235.5|7235.5|7232.5|49
1635208800000|2021-10-26 00:40:00|7236.2|7233.2|7238.5|7235.5|7238.5|7235.5|7234|7231|30
1635209100000|2021-10-26 00:45:00|7238|7235|7241.7|7238.7|7243.5|7240.5|7238|7235|41
1635209400000|2021-10-26 00:50:00|7241.5|7238.5|7241|7238|7241.7|7238.7|7240|7237|1
1635209700000|2021-10-26 00:55:00|7240.7|7237.7|7241.5|7238.5|7243.2|7240.2|7240.7|7237.7|20
1635210000000|2021-10-26 01:00:00|7241.2|7238.2|7242.5|7239.5|7243.2|7240.2|7239.7|7236.7|22
1635210300000|2021-10-26 01:05:00|7242.7|7239.7|7244.7|7241.7|7245.2|7242.2|7242.2|7239.2|15
1635210600000|2021-10-26 01:10:00|7244.5|7241.5|7245.2|7242.2|7245.2|7242.2|7243.5|7240.5|13
1635210900000|2021-10-26 01:15:00|7245.5|7242.5|7246|7243|7247|7244|7244|7241|37
1635211200000|2021-10-26 01:20:00|7245.7|7242.7|7244.7|7241.7|7248|7245|7244.7|7241.7|68
1635211500000|2021-10-26 01:25:00|7245|7242|7244.5|7241.5|7245.2|7242.2|7244|7241|26
1635211800000|2021-10-26 01:30:00|7244.7|7241.7|7241|7238|7245|7242|7240.7|7237.7|47
1635212100000|2021-10-26 01:35:00|7241.2|7238.2|7242.7|7239.7|7244.7|7241.7|7241|7238|37
1635212400000|2021-10-26 01:40:00|7243|7240|7239.5|7236.5|7243|7240|7239.5|7236.5|47
1635212700000|2021-10-26 01:45:00|7238.7|7235.7|7238.7|7235.7|7239.7|7236.7|7238.5|7235.5|23
1635213000000|2021-10-26 01:50:00|7238.5|7235.5|7239.5|7236.5|7240.2|7237.2|7237.7|7234.7|10
1635213300000|2021-10-26 01:55:00|7239.2|7236.2|7237.7|7234.7|7240.7|7237.7|7237.7|7234.7|45
1635213600000|2021-10-26 02:00:00|7237.5|7234.5|7237.7|7234.7|7238.2|7235.2|7235.7|7232.7|15
1635213900000|2021-10-26 02:05:00|7237.5|7234.5|7236.2|7233.2|7238.2|7235.2|7235.5|7232.5|53
1635214200000|2021-10-26 02:10:00|7236|7233|7237.7|7234.7|7238|7235|7235.7|7232.7|15
1635214500000|2021-10-26 02:15:00|7238|7235|7238.2|7235.2|7238.5|7235.5|7237.2|7234.2|10
1635214800000|2021-10-26 02:20:00|7237.7|7234.7|7236.7|7233.7|7238|7235|7235.2|7232.2|66
1635215100000|2021-10-26 02:25:00|7237|7234|7236.5|7233.5|7237|7234|7236.2|7233.2|10
1635215400000|2021-10-26 02:30:00|7236.2|7233.2|7237.2|7234.2|7238.2|7235.2|7236.2|7233.2|31
1635215700000|2021-10-26 02:35:00|7237|7234|7236.7|7233.7|7237.2|7234.2|7235.2|7232.2|49
1635216000000|2021-10-26 02:40:00|7236.5|7233.5|7236|7233|7237|7234|7235.5|7232.5|11
1635216300000|2021-10-26 02:45:00|7236.2|7233.2|7238|7235|7238|7235|7236.2|7233.2|2
1635216600000|2021-10-26 02:50:00|7238.2|7235.2|7240.5|7237.5|7240.5|7237.5|7238.2|7235.2|9
1635216900000|2021-10-26 02:55:00|7240.2|7237.2|7241.2|7238.2|7242.2|7239.2|7240.2|7237.2|5
1635217200000|2021-10-26 03:00:00|7241|7238|7240.7|7237.7|7241.2|7238.2|7240|7237|6
1635217500000|2021-10-26 03:05:00|7241|7238|7240|7237|7241.2|7238.2|7240|7237|17
1635217800000|2021-10-26 03:10:00|7240.2|7237.2|7239.5|7236.5|7240.5|7237.5|7239.2|7236.2|4
1635218100000|2021-10-26 03:15:00|7239.2|7236.2|7237.2|7234.2|7239.2|7236.2|7237.2|7234.2|3
1635218400000|2021-10-26 03:20:00|7237.7|7234.7|7236|7233|7238.2|7235.2|7235.7|7232.7|3
1635218700000|2021-10-26 03:25:00|7235.7|7232.7|7236.5|7233.5|7237|7234|7235.7|7232.7|4
1635219000000|2021-10-26 03:30:00|7236.7|7233.7|7235|7232|7236.7|7233.7|7234.7|7231.7|28
1635219300000|2021-10-26 03:35:00|7234.7|7231.7|7234.2|7231.2|7235|7232|7234|7231|19
1635219600000|2021-10-26 03:40:00|7234|7231|7234.7|7231.7|7236|7233|7233.5|7230.5|59
1635219900000|2021-10-26 03:45:00|7234.2|7231.2|7234.2|7231.2|7234.7|7231.7|7233.2|7230.2|23
1635220200000|2021-10-26 03:50:00|7234.5|7231.5|7234.2|7231.2|7234.7|7231.7|7234.2|7231.2|0
1635220500000|2021-10-26 03:55:00|7234|7231|7234.7|7231.7|7234.7|7231.7|7233.7|7230.7|2
1635220800000|2021-10-26 04:00:00|7233.7|7230.7|7234.7|7231.7|7235.2|7232.2|7233.5|7230.5|7
1635221100000|2021-10-26 04:05:00|7235.2|7232.2|7236.2|7233.2|7236.2|7233.2|7235.2|7232.2|20
1635221400000|2021-10-26 04:10:00|7236|7233|7235.2|7232.2|7236.2|7233.2|7235.2|7232.2|3
1635221700000|2021-10-26 04:15:00|7235.5|7232.5|7235.2|7232.2|7236|7233|7235|7232|5
1635222000000|2021-10-26 04:20:00|7235.7|7232.7|7234.7|7231.7|7236.2|7233.2|7234.7|7231.7|4
1635222300000|2021-10-26 04:25:00|7235|7232|7235.7|7232.7|7235.7|7232.7|7234.7|7231.7|5
1635222600000|2021-10-26 04:30:00|7236|7233|7235|7232|7236.2|7233.2|7235|7232|13
1635222900000|2021-10-26 04:35:00|7235.2|7232.2|7236|7233|7236.7|7233.7|7234.5|7231.5|11
1635223200000|2021-10-26 04:40:00|7235.7|7232.7|7236.2|7233.2|7237|7234|7235.7|7232.7|5
1635223500000|2021-10-26 04:45:00|7236|7233|7235.2|7232.2|7236.7|7233.7|7234.7|7231.7|4
1635223800000|2021-10-26 04:50:00|7235.5|7232.5|7235.2|7232.2|7236|7233|7234.7|7231.7|4
1635224100000|2021-10-26 04:55:00|7236|7233|7235.7|7232.7|7236.2|7233.2|7235.2|7232.2|9
1635224400000|2021-10-26 05:00:00|7236|7233|7236.2|7233.2|7237.2|7234.2|7235.7|7232.7|5
1635224700000|2021-10-26 05:05:00|7236.5|7233.5|7234.7|7231.7|7236.5|7233.5|7234.2|7231.2|22
1635225000000|2021-10-26 05:10:00|7235|7232|7234.5|7231.5|7235.2|7232.2|7233.7|7230.7|19
1635225300000|2021-10-26 05:15:00|7234.7|7231.7|7233|7230|7234.7|7231.7|7233|7230|6
1635225600000|2021-10-26 05:20:00|7233.7|7230.7|7234.5|7231.5|7234.5|7231.5|7233.2|7230.2|4
1635225900000|2021-10-26 05:25:00|7234.2|7231.2|7233.7|7230.7|7234.7|7231.7|7233.7|7230.7|23
1635226200000|2021-10-26 05:30:00|7233.5|7230.5|7232.7|7229.7|7234.7|7231.7|7232.5|7229.5|43
1635226500000|2021-10-26 05:35:00|7233.2|7230.2|7233.7|7230.7|7233.7|7230.7|7232.5|7229.5|8
1635226800000|2021-10-26 05:40:00|7233.5|7230.5|7234.5|7231.5|7235|7232|7232.2|7229.2|16
1635227100000|2021-10-26 05:45:00|7234.2|7231.2|7234.2|7231.2|7236|7233|7234.2|7231.2|40
1635227400000|2021-10-26 05:50:00|7234.7|7231.7|7234.2|7231.2|7236|7233|7234.2|7231.2|46
1635227700000|2021-10-26 05:55:00|7234|7231|7232.7|7229.7|7234|7231|7232.5|7229.5|30
1635228000000|2021-10-26 06:00:00|7233.2|7230.2|7234.5|7232.5|7235|7233|7229.7|7227.7|165
1635228300000|2021-10-26 06:05:00|7234.2|7232.2|7231.7|7229.7|7234.5|7232.5|7230|7228|143
1635228600000|2021-10-26 06:10:00|7231.5|7229.5|7233.7|7231.7|7233.7|7231.7|7230.7|7228.7|47
1635228900000|2021-10-26 06:15:00|7233.5|7231.5|7236.7|7234.7|7238.5|7236.5|7233.5|7231.5|142
1635229200000|2021-10-26 06:20:00|7237.2|7235.2|7237.2|7235.2|7238.5|7236.5|7236.2|7234.2|84
1635229500000|2021-10-26 06:25:00|7237|7235|7237.2|7235.2|7238.2|7236.2|7236.2|7234.2|137
1635229800000|2021-10-26 06:30:00|7237|7235|7241|7239|7241|7239|7236.5|7234.5|247
1635230100000|2021-10-26 06:35:00|7240.5|7238.5|7240|7238|7241.5|7239.5|7239|7237|300
1635230400000|2021-10-26 06:40:00|7239.7|7237.7|7243|7241|7243|7241|7238.7|7236.7|149
1635230700000|2021-10-26 06:45:00|7242.7|7240.7|7243.7|7241.7|7246|7244|7242.2|7240.2|176
1635231000000|2021-10-26 06:50:00|7243.5|7241.5|7242.5|7240.5|7244.2|7242.2|7242|7240|107
1635231300000|2021-10-26 06:55:00|7242|7240|7237.7|7235.7|7242.7|7240.7|7236|7234|303
1635231600000|2021-10-26 07:00:00|7237.2|7236.2|7241|7240|7243|7242|7235|7234|2126
1635231900000|2021-10-26 07:05:00|7241.2|7240.2|7236.7|7235.7|7242|7241|7235.2|7234.2|969
1635232200000|2021-10-26 07:10:00|7237.5|7236.5|7245.2|7244.2|7245.2|7244.2|7234.7|7233.7|914
1635232500000|2021-10-26 07:15:00|7244.7|7243.7|7240.5|7239.5|7247|7246|7240.5|7239.5|696
1635232800000|2021-10-26 07:20:00|7240|7239|7244.5|7243.5|7245.7|7244.7|7238.7|7237.7|376
1635233100000|2021-10-26 07:25:00|7244|7243|7241.2|7240.2|7244.7|7243.7|7239.5|7238.5|416
1635233400000|2021-10-26 07:30:00|7241|7240|7242|7241|7243|7242|7238.5|7237.5|450
1635233700000|2021-10-26 07:35:00|7241.7|7240.7|7241|7240|7241.7|7240.7|7238|7237|534
1635234000000|2021-10-26 07:40:00|7241.2|7240.2|7247.4|7246.4|7247.7|7246.7|7240.7|7239.7|407
1635234300000|2021-10-26 07:45:00|7247.7|7246.7|7254.2|7253.2|7255.7|7254.7|7247.7|7246.7|727
1635234600000|2021-10-26 07:50:00|7254.7|7253.7|7253.7|7252.7|7256.2|7255.2|7252.9|7251.9|488
1635234900000|2021-10-26 07:55:00|7254.2|7253.2|7255.7|7254.7|7257.7|7256.7|7252.4|7251.4|498
1635235200000|2021-10-26 08:00:00|7256.2|7255.2|7262.7|7261.7|7263.2|7262.2|7255.7|7254.7|763
1635235500000|2021-10-26 08:05:00|7263.2|7262.2|7264.7|7263.7|7265.2|7264.2|7260.2|7259.2|853
1635235800000|2021-10-26 08:10:00|7264.9|7263.9|7265.2|7264.2|7266.7|7265.7|7263.9|7262.9|727
1635236100000|2021-10-26 08:15:00|7265.4|7264.4|7271.7|7270.7|7271.9|7270.9|7265.2|7264.2|550
1635236400000|2021-10-26 08:20:00|7271.4|7270.4|7272.7|7271.7|7277.2|7276.2|7271.2|7270.2|1018
1635236700000|2021-10-26 08:25:00|7272.2|7271.2|7274.2|7273.2|7274.2|7273.2|7268.4|7267.4|466
1635237000000|2021-10-26 08:30:00|7273.9|7272.9|7270.9|7269.9|7275.4|7274.4|7270.2|7269.2|441
1635237300000|2021-10-26 08:35:00|7270.7|7269.7|7271.4|7270.4|7271.7|7270.7|7267.7|7266.7|563
1635237600000|2021-10-26 08:40:00|7271.2|7270.2|7276.2|7275.2|7276.2|7275.2|7270.2|7269.2|405
1635237900000|2021-10-26 08:45:00|7275.9|7274.9|7280.2|7279.2|7280.9|7279.9|7275.7|7274.7|418
1635238200000|2021-10-26 08:50:00|7280.4|7279.4|7278.4|7277.4|7280.9|7279.9|7276.4|7275.4|491
1635238500000|2021-10-26 08:55:00|7278.7|7277.7|7275.7|7274.7|7278.7|7277.7|7275.4|7274.4|309
1635238800000|2021-10-26 09:00:00|7276.2|7275.2|7270.7|7269.7|7276.4|7275.4|7270.7|7269.7|554
1635239100000|2021-10-26 09:05:00|7270.9|7269.9|7269.9|7268.9|7271.2|7270.2|7268.7|7267.7|500
1635239400000|2021-10-26 09:10:00|7269.7|7268.7|7271.7|7270.7|7272.7|7271.7|7269.7|7268.7|328
1635239700000|2021-10-26 09:15:00|7271.4|7270.4|7268.2|7267.2|7271.7|7270.7|7268.2|7267.2|319
1635240000000|2021-10-26 09:20:00|7268.7|7267.7|7265.9|7264.9|7269.4|7268.4|7265.7|7264.7|204
1635240300000|2021-10-26 09:25:00|7266.2|7265.2|7263.9|7262.9|7267.2|7266.2|7263.4|7262.4|357
1635240600000|2021-10-26 09:30:00|7263.7|7262.7|7266.4|7265.4|7266.4|7265.4|7262.7|7261.7|253
1635240900000|2021-10-26 09:35:00|7266.7|7265.7|7266.2|7265.2|7266.7|7265.7|7264.2|7263.2|229
1635241200000|2021-10-26 09:40:00|7265.7|7264.7|7266.2|7265.2|7266.2|7265.2|7262.7|7261.7|172
1635241500000|2021-10-26 09:45:00|7266.7|7265.7|7267.7|7266.7|7268.2|7267.2|7265.4|7264.4|237
1635241800000|2021-10-26 09:50:00|7267.9|7266.9|7269.4|7268.4|7269.7|7268.7|7266.4|7265.4|216
1635242100000|2021-10-26 09:55:00|7269.7|7268.7|7271.9|7270.9|7272.2|7271.2|7269.2|7268.2|195
1635242400000|2021-10-26 10:00:00|7271.7|7270.7|7273.2|7272.2|7273.7|7272.7|7270.7|7269.7|404
1635242700000|2021-10-26 10:05:00|7272.9|7271.9|7272.9|7271.9|7274.2|7273.2|7271.7|7270.7|239
1635243000000|2021-10-26 10:10:00|7272.7|7271.7|7271.2|7270.2|7273.7|7272.7|7269.7|7268.7|424
1635243300000|2021-10-26 10:15:00|7271.7|7270.7|7271.9|7270.9|7272.2|7271.2|7269.2|7268.2|425
1635243600000|2021-10-26 10:20:00|7271.7|7270.7|7270.2|7269.2|7272.4|7271.4|7268.7|7267.7|343
1635243900000|2021-10-26 10:25:00|7270.4|7269.4|7269.7|7268.7|7270.7|7269.7|7268.7|7267.7|247
1635244200000|2021-10-26 10:30:00|7269.4|7268.4|7268.7|7267.7|7270.3|7269.3|7267.9|7266.9|339
1635244500000|2021-10-26 10:35:00|7268.9|7267.9|7271.4|7270.4|7272.2|7271.2|7268.2|7267.2|198
1635244800000|2021-10-26 10:40:00|7271.7|7270.7|7273.4|7272.4|7273.7|7272.7|7269.7|7268.7|207
1635245100000|2021-10-26 10:45:00|7273.2|7272.2|7274.2|7273.2|7274.2|7273.2|7271.9|7270.9|225
1635245400000|2021-10-26 10:50:00|7274.4|7273.4|7275.2|7274.2|7275.7|7274.7|7272.7|7271.7|323
1635245700000|2021-10-26 10:55:00|7274.7|7273.7|7272.7|7271.7|7274.7|7273.7|7271.2|7270.2|237
1635246000000|2021-10-26 11:00:00|7272.9|7271.9|7268.2|7267.2|7273.2|7272.2|7267.7|7266.7|428
1635246300000|2021-10-26 11:05:00|7267.9|7266.9|7267.7|7266.7|7269.4|7268.4|7267.2|7266.2|348
1635246600000|2021-10-26 11:10:00|7267.4|7266.4|7265.2|7264.2|7267.4|7266.4|7264.7|7263.7|245
1635246900000|2021-10-26 11:15:00|7265.7|7264.7|7265.7|7264.7|7266.2|7265.2|7265.2|7264.2|127
1635247200000|2021-10-26 11:20:00|7265.9|7264.9|7268.9|7267.9|7270.2|7269.2|7265.7|7264.7|176
1635247500000|2021-10-26 11:25:00|7268.7|7267.7|7266.4|7265.4|7269.2|7268.2|7265.9|7264.9|335
1635247800000|2021-10-26 11:30:00|7266.2|7265.2|7265.7|7264.7|7266.7|7265.7|7265.2|7264.2|117
1635248100000|2021-10-26 11:35:00|7265.9|7264.9|7268.2|7267.2|7269.7|7268.7|7265.7|7264.7|304
1635248400000|2021-10-26 11:40:00|7268|7267|7266.5|7265.5|7268.5|7267.5|7266|7265|143
1635248700000|2021-10-26 11:45:00|7266.2|7265.2|7264.5|7263.5|7267|7266|7263.2|7262.2|584
1635249000000|2021-10-26 11:50:00|7264.7|7263.7|7264|7263|7267|7266|7263.7|7262.7|462
1635249300000|2021-10-26 11:55:00|7264.2|7263.2|7265.5|7264.5|7265.5|7264.5|7262.5|7261.5|281
1635249600000|2021-10-26 12:00:00|7265|7264|7266.5|7265.5|7267|7266|7264.5|7263.5|241
1635249900000|2021-10-26 12:05:00|7266.2|7265.2|7268|7267|7268.5|7267.5|7265.5|7264.5|154
1635250200000|2021-10-26 12:10:00|7268.2|7267.2|7272.5|7271.5|7272.5|7271.5|7268|7267|303
1635250500000|2021-10-26 12:15:00|7272.2|7271.2|7270.5|7269.5|7273|7272|7270.2|7269.2|148
1635250800000|2021-10-26 12:20:00|7270|7269|7272.5|7271.5|7273|7272|7269|7268|150
1635251100000|2021-10-26 12:25:00|7272.2|7271.2|7274.2|7273.2|7274.5|7273.5|7270.5|7269.5|205
1635251400000|2021-10-26 12:30:00|7274.5|7273.5|7276.2|7275.2|7276.2|7275.2|7273|7272|177
1635251700000|2021-10-26 12:35:00|7276|7275|7275.5|7274.5|7277|7276|7275|7274|129
1635252000000|2021-10-26 12:40:00|7275.2|7274.2|7275.5|7274.5|7277.5|7276.5|7275|7274|148
1635252300000|2021-10-26 12:45:00|7275.7|7274.7|7275.2|7274.2|7275.7|7274.7|7274|7273|220
1635252600000|2021-10-26 12:50:00|7275|7274|7271.5|7270.5|7275.2|7274.2|7271.5|7270.5|270
1635252900000|2021-10-26 12:55:00|7271.2|7270.2|7273|7272|7273|7272|7271|7270|226
1635253200000|2021-10-26 13:00:00|7273.2|7272.2|7272.5|7271.5|7274.5|7273.5|7272|7271|219
1635253500000|2021-10-26 13:05:00|7272.7|7271.7|7272|7271|7272.7|7271.7|7269.5|7268.5|257
1635253800000|2021-10-26 13:10:00|7272.5|7271.5|7271.5|7270.5|7272.5|7271.5|7270.2|7269.2|137
1635254100000|2021-10-26 13:15:00|7271.7|7270.7|7272|7271|7273.5|7272.5|7271|7270|214
1635254400000|2021-10-26 13:20:00|7272.2|7271.2|7275.5|7274.5|7275.7|7274.7|7272.2|7271.2|196
1635254700000|2021-10-26 13:25:00|7275.2|7274.2|7274.5|7273.5|7275.2|7274.2|7273.5|7272.5|252
1635255000000|2021-10-26 13:30:00|7274.7|7273.7|7271.7|7270.7|7275|7274|7269.5|7268.5|657
1635255300000|2021-10-26 13:35:00|7271.5|7270.5|7268.2|7267.2|7273|7272|7267.5|7266.5|930
1635255600000|2021-10-26 13:40:00|7268|7267|7272.7|7271.7|7273.7|7272.7|7266.5|7265.5|655
1635255900000|2021-10-26 13:45:00|7272.5|7271.5|7277.2|7276.2|7277.5|7276.5|7271.2|7270.2|839
1635256200000|2021-10-26 13:50:00|7276.7|7275.7|7273.7|7272.7|7277.5|7276.5|7272.5|7271.5|269
1635256500000|2021-10-26 13:55:00|7274|7273|7273.5|7272.5|7276.5|7275.5|7273.2|7272.2|421
1635256800000|2021-10-26 14:00:00|7273.7|7272.7|7280|7279|7280.5|7279.5|7271.7|7270.7|633
1635257100000|2021-10-26 14:05:00|7280.5|7279.5|7279.5|7278.5|7281.2|7280.2|7278.5|7277.5|417
1635257400000|2021-10-26 14:10:00|7279.1|7278.1|7279.6|7278.6|7281.6|7280.6|7279.1|7278.1|388
1635257700000|2021-10-26 14:15:00|7279.3|7278.3|7278.8|7277.8|7280.6|7279.6|7276.6|7275.6|363
1635258000000|2021-10-26 14:20:00|7279.1|7278.1|7276.6|7275.6|7279.3|7278.3|7276.6|7275.6|584
1635258300000|2021-10-26 14:25:00|7276.3|7275.3|7272.6|7271.6|7276.6|7275.6|7271.6|7270.6|705
1635258600000|2021-10-26 14:30:00|7273.1|7272.1|7272.1|7271.1|7273.1|7272.1|7270.3|7269.3|445
1635258900000|2021-10-26 14:35:00|7271.6|7270.6|7270.3|7269.3|7272.6|7271.6|7269.6|7268.6|537
1635259200000|2021-10-26 14:40:00|7270.6|7269.6|7268.3|7267.3|7272.1|7271.1|7268.1|7267.1|365
1635259500000|2021-10-26 14:45:00|7268.6|7267.6|7266.6|7265.6|7269.1|7268.1|7266.6|7265.6|579
1635259800000|2021-10-26 14:50:00|7266.8|7265.8|7266.1|7265.1|7267.1|7266.1|7266.1|7265.1|340
1635260100000|2021-10-26 14:55:00|7266.3|7265.3|7269.1|7268.1|7270.6|7269.6|7266.3|7265.3|573
1635260400000|2021-10-26 15:00:00|7269.6|7268.6|7265.6|7264.6|7271.3|7270.3|7265.6|7264.6|410
1635260700000|2021-10-26 15:05:00|7265.8|7264.8|7266.1|7265.1|7268.1|7267.1|7265.1|7264.1|447
1635261000000|2021-10-26 15:10:00|7266.6|7265.6|7268.3|7267.3|7268.6|7267.6|7265.1|7264.1|828
1635261300000|2021-10-26 15:15:00|7268.1|7267.1|7265.1|7264.1|7268.8|7267.8|7264.6|7263.6|543
1635261600000|2021-10-26 15:20:00|7265.3|7264.3|7268.6|7267.6|7268.6|7267.6|7265.1|7264.1|833
1635261900000|2021-10-26 15:25:00|7268.1|7267.1|7280.1|7278.1|7280.1|7278.6|7268.1|7267.1|4430
1635262200000|2021-10-26 15:30:00|7280.6|7278.6|7278.6|7276.6|7283.1|7281.1|7277.3|7275.3|11037
1635262500000|2021-10-26 15:35:00|7279.1|7277.1|7282.6|7280.6|7283.1|7281.1|7275.3|7273.3|2560
1635262800000|2021-10-26 15:40:00|7282.1|7280.1|7279.1|7277.1|7282.1|7280.1|7278.6|7276.6|604
1635263100000|2021-10-26 15:45:00|7279.6|7277.6|7278.3|7276.3|7279.6|7277.6|7277.6|7275.6|453
1635263400000|2021-10-26 15:50:00|7278.1|7276.1|7278.6|7276.6|7279.6|7277.6|7276.8|7274.8|392
1635263700000|2021-10-26 15:55:00|7278.3|7276.3|7273.1|7271.1|7278.6|7276.6|7271.6|7269.6|664
1635264000000|2021-10-26 16:00:00|7272.8|7270.8|7269.8|7267.8|7274.1|7272.1|7269.6|7267.6|333
1635264300000|2021-10-26 16:05:00|7269.6|7267.6|7270.1|7268.1|7271.8|7269.8|7268.1|7266.1|315
1635264600000|2021-10-26 16:10:00|7269.8|7267.8|7274.1|7272.1|7274.1|7272.1|7269.3|7267.3|196
1635264900000|2021-10-26 16:15:00|7274.6|7272.6|7273.8|7271.8|7275.3|7273.3|7271.8|7269.8|104
1635265200000|2021-10-26 16:20:00|7273.6|7271.6|7272.6|7270.6|7274.1|7272.1|7270.3|7268.3|191
1635265500000|2021-10-26 16:25:00|7272.3|7270.3|7269.1|7267.1|7272.6|7270.6|7269.1|7267.1|139
1635265800000|2021-10-26 16:30:00|7269.3|7267.3|7271.8|7269.8|7272.8|7270.8|7268.3|7266.3|118
1635266100000|2021-10-26 16:35:00|7272.1|7270.1|7268.8|7266.8|7272.3|7270.3|7268.1|7266.1|165
1635266400000|2021-10-26 16:40:00|7268.6|7266.6|7268.3|7266.3|7269.1|7267.1|7266.6|7264.6|154
1635266700000|2021-10-26 16:45:00|7268.1|7266.1|7265.3|7263.3|7268.3|7266.3|7263.6|7261.6|311
1635267000000|2021-10-26 16:50:00|7265.1|7263.1|7265.8|7263.8|7268.6|7266.6|7265.1|7263.1|232
1635267300000|2021-10-26 16:55:00|7266.1|7264.1|7269.8|7267.8|7270.6|7268.6|7266.1|7264.1|99
1635267600000|2021-10-26 17:00:00|7269.6|7267.6|7272.3|7270.3|7272.6|7270.6|7269.1|7267.1|40
1635267900000|2021-10-26 17:05:00|7272.1|7270.1|7272.1|7270.1|7273.6|7271.6|7271.1|7269.1|75
1635268200000|2021-10-26 17:10:00|7271.8|7269.8|7270.3|7268.3|7272.1|7270.1|7268.3|7266.3|141
1635268500000|2021-10-26 17:15:00|7270.1|7268.1|7269.3|7267.3|7271.3|7269.3|7268.8|7266.8|65
1635268800000|2021-10-26 17:20:00|7269.6|7267.6|7267.3|7265.3|7270.3|7268.3|7265.8|7263.8|163
1635269100000|2021-10-26 17:25:00|7267.1|7265.1|7268.8|7266.8|7269.8|7267.8|7265.6|7263.6|107
1635269400000|2021-10-26 17:30:00|7268.6|7266.6|7272.6|7270.6|7272.6|7270.6|7268.6|7266.6|72
1635269700000|2021-10-26 17:35:00|7272.3|7270.3|7272.6|7270.6|7274.3|7272.3|7271.6|7269.6|73
1635270000000|2021-10-26 17:40:00|7272.8|7270.8|7270.8|7268.8|7273.1|7271.1|7269.8|7267.8|58
1635270300000|2021-10-26 17:45:00|7271.1|7269.1|7272.1|7270.1|7272.8|7270.8|7270.8|7268.8|48
1635270600000|2021-10-26 17:50:00|7271.8|7269.8|7271.3|7269.3|7273.1|7271.1|7271.3|7269.3|39
1635270900000|2021-10-26 17:55:00|7271.6|7269.6|7272.3|7270.3|7273.1|7271.1|7270.6|7268.6|67
1635271200000|2021-10-26 18:00:00|7272.6|7270.6|7274.3|7272.3|7275.1|7273.1|7272.6|7270.6|52
1635271500000|2021-10-26 18:05:00|7274.1|7272.1|7272.8|7270.8|7274.8|7272.8|7272.1|7270.1|44
1635271800000|2021-10-26 18:10:00|7272.3|7270.3|7274.3|7272.3|7274.8|7272.8|7271.6|7269.6|49
1635272100000|2021-10-26 18:15:00|7274.1|7272.1|7276.3|7274.3|7276.6|7274.6|7273.8|7271.8|25
1635272400000|2021-10-26 18:20:00|7276.1|7274.1|7274.8|7272.8|7276.1|7274.1|7274.6|7272.6|25
1635272700000|2021-10-26 18:25:00|7275.1|7273.1|7274.3|7272.3|7275.6|7273.6|7273.6|7271.6|42
1635273000000|2021-10-26 18:30:00|7274.6|7272.6|7277.6|7275.6|7277.8|7275.8|7274.3|7272.3|155
1635273300000|2021-10-26 18:35:00|7277.3|7275.3|7274.6|7272.6|7278.1|7276.1|7274.6|7272.6|91
1635273600000|2021-10-26 18:40:00|7274.8|7272.8|7275.1|7273.1|7276.1|7274.1|7273.6|7271.6|60
1635273900000|2021-10-26 18:45:00|7274.6|7272.6|7276.8|7274.8|7277.1|7275.1|7274.6|7272.6|51
1635274200000|2021-10-26 18:50:00|7277.1|7275.1|7277.3|7275.3|7278.1|7276.1|7276.1|7274.1|58
1635274500000|2021-10-26 18:55:00|7277.6|7275.6|7279.3|7277.3|7279.3|7277.3|7277.1|7275.1|113
1635274800000|2021-10-26 19:00:00|7279.1|7277.1|7279.6|7277.6|7280.1|7278.1|7277.6|7275.6|112
1635275100000|2021-10-26 19:05:00|7279.8|7277.8|7280.1|7278.1|7280.1|7278.1|7278.6|7276.6|37
1635275400000|2021-10-26 19:10:00|7280.3|7278.3|7280.1|7278.1|7280.6|7278.6|7278.8|7276.8|26
1635275700000|2021-10-26 19:15:00|7279.8|7277.8|7280.8|7278.8|7282.1|7280.1|7279.6|7277.6|76
1635276000000|2021-10-26 19:20:00|7281.1|7279.1|7280.1|7278.1|7281.6|7279.6|7280.1|7278.1|131
1635276300000|2021-10-26 19:25:00|7280.6|7278.6|7278.1|7276.1|7281.6|7279.6|7277.6|7275.6|112
1635276600000|2021-10-26 19:30:00|7278.6|7276.6|7280.1|7278.1|7280.6|7278.6|7278.1|7276.1|82
1635276900000|2021-10-26 19:35:00|7280.3|7278.3|7279.6|7277.6|7281.3|7279.3|7278.8|7276.8|118
1635277200000|2021-10-26 19:40:00|7279.3|7277.3|7281.3|7279.3|7281.6|7279.6|7278.6|7276.6|41
1635277500000|2021-10-26 19:45:00|7281.6|7279.6|7276.6|7274.6|7281.6|7279.6|7276.3|7274.3|213
1635277800000|2021-10-26 19:50:00|7276.3|7274.3|7272.6|7270.6|7276.3|7274.3|7271.3|7269.3|267
1635278100000|2021-10-26 19:55:00|7272.3|7270.3|7275.1|7271.1|7275.8|7273.8|7271.8|7269.8|831
1635278400000|2021-10-26 20:00:00|7275|7271|7275.8|7271.8|7277.1|7273.1|7273.4|7269.4|0
1635278700000|2021-10-26 20:05:00|7276|7272|7277.1|7273.1|7278.2|7274.2|7275.8|7271.8|0
1635279000000|2021-10-26 20:10:00|7276.9|7272.9|7276|7272|7277.6|7273.6|7275.3|7271.3|0
1635279300000|2021-10-26 20:15:00|7275.8|7271.8|7278.2|7274.2|7278.5|7274.5|7275|7271|0
1635279600000|2021-10-26 20:20:00|7278|7274|7272.1|7268.1|7278.5|7274.5|7271.5|7267.5|0
1635279900000|2021-10-26 20:25:00|7271.9|7267.9|7271.1|7267.1|7272.3|7268.3|7270.8|7266.8|0
1635280200000|2021-10-26 20:30:00|7270.9|7266.9|7271.8|7267.8|7272.1|7268.1|7270.7|7266.7|0
1635280500000|2021-10-26 20:35:00|7271.5|7267.5|7271.6|7267.6|7272.4|7268.4|7270.7|7266.7|0
1635280800000|2021-10-26 20:40:00|7272.2|7268.2|7273.7|7269.7|7274.4|7270.4|7271.6|7267.6|0
1635281100000|2021-10-26 20:45:00|7274|7270|7276|7272|7276.1|7272.1|7273.7|7269.7|0
1635281400000|2021-10-26 20:50:00|7276.3|7272.3|7273.2|7269.2|7276.3|7272.3|7272.6|7268.6|0
1635281700000|2021-10-26 20:55:00|7273.3|7269.3|7273.3|7269.3|7275.2|7271.2|7272.5|7268.5|0
1635282000000|2021-10-26 21:00:00|7273.8|7269.8|7274.4|7270.4|7274.6|7270.6|7273.3|7269.3|0
1635282300000|2021-10-26 21:05:00|7274.7|7270.7|7272.2|7268.2|7274.8|7270.8|7272.1|7268.1|0
1635282600000|2021-10-26 21:10:00|7273.4|7269.4|7273|7269|7274|7270|7273|7269|0
1635282900000|2021-10-26 21:15:00|7273.2|7269.2|7273.8|7269.8|7274.1|7270.1|7273.1|7269.1|0
1635283200000|2021-10-26 21:20:00|7273.6|7269.6|7273.8|7269.8|7273.9|7269.9|7273.6|7269.6|0
1635283500000|2021-10-26 21:25:00|7274|7270|7274.1|7270.1|7274.1|7270.1|7273.7|7269.7|0
1635283800000|2021-10-26 21:30:00|7274.3|7270.3|7274.3|7270.3|7274.6|7270.6|7274|7270|0
1635284100000|2021-10-26 21:35:00|7274.4|7270.4|7274.2|7270.2|7274.4|7270.4|7273.9|7269.9|0
1635284400000|2021-10-26 21:40:00|7274.3|7270.3|7273.5|7269.5|7274.4|7270.4|7273.2|7269.2|0
1635284700000|2021-10-26 21:45:00|7273.6|7269.6|7273.6|7269.6|7273.6|7269.6|7273.6|7269.6|0
1635285000000|2021-10-26 21:50:00|7273.8|7269.8|7273.7|7269.7|7273.8|7269.8|7273.5|7269.5|0
1635285300000|2021-10-26 21:55:00|7273.6|7269.6|7273.5|7269.5|7273.8|7269.8|7273.2|7269.2|0
1635285600000|2021-10-26 22:00:00|7273.8|7269.8|7274.3|7270.3|7276.7|7272.7|7273.3|7269.3|0
1635285900000|2021-10-26 22:05:00|7274.6|7270.6|7276.8|7272.8|7277.1|7273.1|7273.9|7269.9|0
1635286200000|2021-10-26 22:10:00|7277.1|7273.1|7278.2|7274.2|7278.2|7274.2|7276.5|7272.5|0
1635286500000|2021-10-26 22:15:00|7278.3|7274.3|7279|7275|7279|7275|7277|7273|0
1635286800000|2021-10-26 22:20:00|7279.3|7275.3|7273.5|7269.5|7280.9|7276.9|7273.5|7269.5|0
1635287100000|2021-10-26 22:25:00|7273.7|7269.7|7274.8|7270.8|7275.1|7271.1|7271.8|7267.8|0
1635287400000|2021-10-26 22:30:00|7274.9|7270.9|7274.7|7270.7|7275.8|7271.8|7274.1|7270.1|0
1635287700000|2021-10-26 22:35:00|7274.9|7270.9|7275.9|7271.9|7276.2|7272.2|7274.4|7270.4|0
1635288000000|2021-10-26 22:40:00|7276.2|7272.2|7277.2|7273.2|7277.9|7273.9|7276.2|7272.2|0
1635288300000|2021-10-26 22:45:00|7277.4|7273.4|7277.3|7273.3|7278.4|7274.4|7276.7|7272.7|0
1635288600000|2021-10-26 22:50:00|7277.7|7273.7|7276.3|7272.3|7277.7|7273.7|7276|7272|0
1635288900000|2021-10-26 22:55:00|7276.5|7272.5|7276.3|7272.3|7276.8|7272.8|7276|7272|0
1635289200000|2021-10-26 23:00:00|7276|7272|7277.7|7273.7|7278|7274|7276|7272|0
1635289500000|2021-10-26 23:05:00|7277|7273|7276.1|7272.1|7277|7273|7275.7|7271.7|0
1635289800000|2021-10-26 23:10:00|7275.7|7271.7|7276.1|7272.1|7277.1|7273.1|7275.7|7271.7|0
1635290100000|2021-10-26 23:15:00|7275.9|7271.9|7276.2|7272.2|7276.7|7272.7|7275.8|7271.8|0
1635290400000|2021-10-26 23:20:00|7276.5|7272.5|7277|7273|7277.5|7273.5|7275.9|7271.9|0
1635290700000|2021-10-26 23:25:00|7276.9|7272.9|7276.8|7272.8|7277.9|7273.9|7276.8|7272.8|0
1635291000000|2021-10-26 23:30:00|7277.2|7273.2|7279.1|7275.1|7280.2|7276.2|7277|7273|0
1635291300000|2021-10-26 23:35:00|7279.5|7275.5|7277.1|7273.1|7279.5|7275.5|7277.1|7273.1|0
1635291600000|2021-10-26 23:40:00|7276.7|7272.7|7271|7267|7276.7|7272.7|7271|7267|0
1635291900000|2021-10-26 23:45:00|7271.1|7267.1|7278.7|7274.7|7278.7|7274.7|7271.1|7267.1|0
1635292200000|2021-10-26 23:50:00|7279|7275|7277.7|7273.7|7279.7|7275.7|7277.7|7273.7|0
1635292500000|2021-10-26 23:55:00|7277.5|7273.5|7278.7|7274.7|7279.4|7275.4|7277|7273|0
1635292800000|2021-10-27 00:00:00|7279|7275|7281.8|7278.8|7283.3|7280.3|7278.3|7274.3|140
1635293100000|2021-10-27 00:05:00|7281.6|7278.6|7278.3|7275.3|7281.6|7278.6|7278.1|7275.1|33
1635293400000|2021-10-27 00:10:00|7278.1|7275.1|7276.8|7273.8|7280.8|7277.8|7276.8|7273.8|57
1635293700000|2021-10-27 00:15:00|7276.6|7273.6|7277.8|7274.8|7280.6|7277.6|7276.3|7273.3|64
1635294000000|2021-10-27 00:20:00|7277.6|7274.6|7278.3|7275.3|7279.3|7276.3|7277.3|7274.3|22
1635294300000|2021-10-27 00:25:00|7278.6|7275.6|7280.3|7277.3|7280.6|7277.6|7277.1|7274.1|31
1635294600000|2021-10-27 00:30:00|7280.1|7277.1|7277.3|7274.3|7281.8|7278.8|7276.6|7273.6|41
1635294900000|2021-10-27 00:35:00|7277.6|7274.6|7273.8|7270.8|7277.6|7274.6|7272.8|7269.8|38
1635295200000|2021-10-27 00:40:00|7274.3|7271.3|7274.6|7271.6|7275.3|7272.3|7273.6|7270.6|22
1635295500000|2021-10-27 00:45:00|7274.3|7271.3|7276.8|7273.8|7276.8|7273.8|7273.1|7270.1|49
1635295800000|2021-10-27 00:50:00|7276.6|7273.6|7273.3|7270.3|7276.6|7273.6|7271.8|7268.8|44
1635296100000|2021-10-27 00:55:00|7273.6|7270.6|7272.8|7269.8|7274.8|7271.8|7272.3|7269.3|44
1635296400000|2021-10-27 01:00:00|7273.1|7270.1|7274.3|7271.3|7274.6|7271.6|7270.6|7267.6|63
1635296700000|2021-10-27 01:05:00|7275.3|7272.3|7273.8|7270.8|7275.3|7272.3|7272.8|7269.8|30
1635297000000|2021-10-27 01:10:00|7274.1|7271.1|7272.8|7269.8|7274.3|7271.3|7272.8|7269.8|44
1635297300000|2021-10-27 01:15:00|7273.1|7270.1|7269.8|7266.8|7273.1|7270.1|7269.6|7266.6|150
1635297600000|2021-10-27 01:20:00|7269.6|7266.6|7272.8|7269.8|7274.3|7271.3|7269.1|7266.1|65
1635297900000|2021-10-27 01:25:00|7273.1|7270.1|7271.8|7268.8|7273.3|7270.3|7269.8|7266.8|20
1635298200000|2021-10-27 01:30:00|7271.6|7268.6|7270.1|7267.1|7272.3|7269.3|7269.1|7266.1|34
1635298500000|2021-10-27 01:35:00|7270.3|7267.3|7270.3|7267.3|7270.6|7267.6|7269.3|7266.3|18
1635298800000|2021-10-27 01:40:00|7270.6|7267.6|7269.8|7266.8|7272.8|7269.8|7269.3|7266.3|43
1635299100000|2021-10-27 01:45:00|7269.6|7266.6|7265.8|7262.8|7269.6|7266.6|7264.3|7261.3|72
1635299400000|2021-10-27 01:50:00|7265.6|7262.6|7266.1|7263.1|7266.3|7263.3|7265.3|7262.3|18
1635299700000|2021-10-27 01:55:00|7266.6|7263.6|7266.1|7263.1|7267.3|7264.3|7265.6|7262.6|20
1635300000000|2021-10-27 02:00:00|7266.3|7263.3|7271.3|7268.3|7271.3|7268.3|7266.1|7263.1|14
1635300300000|2021-10-27 02:05:00|7271.6|7268.6|7270.6|7267.6|7271.6|7268.6|7270.3|7267.3|10
1635300600000|2021-10-27 02:10:00|7270.3|7267.3|7273.3|7270.3|7273.3|7270.3|7270.3|7267.3|15
1635300900000|2021-10-27 02:15:00|7273.1|7270.1|7272.8|7269.8|7273.3|7270.3|7272.1|7269.1|29
1635301200000|2021-10-27 02:20:00|7272.6|7269.6|7271.6|7268.6|7272.8|7269.8|7271.6|7268.6|15
1635301500000|2021-10-27 02:25:00|7271.8|7268.8|7271.1|7268.1|7272.8|7269.8|7270.1|7267.1|26
1635301800000|2021-10-27 02:30:00|7270.8|7267.8|7270.3|7267.3|7271.1|7268.1|7269.1|7266.1|16
1635302100000|2021-10-27 02:35:00|7270.6|7267.6|7271.6|7268.6|7271.6|7268.6|7269.8|7266.8|8
1635302400000|2021-10-27 02:40:00|7271.3|7268.3|7270.8|7267.8|7272.1|7269.1|7270.6|7267.6|14
1635302700000|2021-10-27 02:45:00|7271.1|7268.1|7271.3|7268.3|7272.1|7269.1|7270.3|7267.3|22
1635303000000|2021-10-27 02:50:00|7271.8|7268.8|7270.8|7267.8|7272.8|7269.8|7270.8|7267.8|8
1635303300000|2021-10-27 02:55:00|7271.3|7268.3|7272.8|7269.8|7273.3|7270.3|7271.3|7268.3|5
1635303600000|2021-10-27 03:00:00|7273.1|7270.1|7274.3|7271.3|7274.3|7271.3|7272.8|7269.8|25
1635303900000|2021-10-27 03:05:00|7274.6|7271.6|7274.3|7271.3|7274.8|7271.8|7273.3|7270.3|9
1635304200000|2021-10-27 03:10:00|7274.1|7271.1|7274.3|7271.3|7274.8|7271.8|7273.1|7270.1|9
1635304500000|2021-10-27 03:15:00|7274.6|7271.6|7273.8|7270.8|7275.3|7272.3|7273.1|7270.1|7
1635304800000|2021-10-27 03:20:00|7274.1|7271.1|7273.1|7270.1|7274.3|7271.3|7272.8|7269.8|11
1635305100000|2021-10-27 03:25:00|7272.8|7269.8|7272.8|7269.8|7273.6|7270.6|7272.3|7269.3|0
1635305400000|2021-10-27 03:30:00|7272.6|7269.6|7272.8|7269.8|7273.3|7270.3|7271.6|7268.6|33
1635305700000|2021-10-27 03:35:00|7272.6|7269.6|7270.8|7267.8|7272.8|7269.8|7270.6|7267.6|18
1635306000000|2021-10-27 03:40:00|7271.1|7268.1|7271.3|7268.3|7271.8|7268.8|7270.6|7267.6|4
1635306300000|2021-10-27 03:45:00|7271.6|7268.6|7271.8|7268.8|7272.3|7269.3|7271.3|7268.3|1
1635306600000|2021-10-27 03:50:00|7271.6|7268.6|7271.8|7268.8|7272.6|7269.6|7271.6|7268.6|4
1635306900000|2021-10-27 03:55:00|7271.6|7268.6|7271.3|7268.3|7272.1|7269.1|7270.8|7267.8|16
1635307200000|2021-10-27 04:00:00|7271.6|7268.6|7272.6|7269.6|7272.6|7269.6|7271.3|7268.3|3
1635307500000|2021-10-27 04:05:00|7272.1|7269.1|7271.3|7268.3|7272.3|7269.3|7270.6|7267.6|12
1635307800000|2021-10-27 04:10:00|7271.6|7268.6|7271.8|7268.8|7272.3|7269.3|7271.3|7268.3|4
1635308100000|2021-10-27 04:15:00|7272.1|7269.1|7271.8|7268.8|7272.3|7269.3|7271.6|7268.6|2
1635308400000|2021-10-27 04:20:00|7272.1|7269.1|7271.8|7268.8|7272.3|7269.3|7271.8|7268.8|0
1635308700000|2021-10-27 04:25:00|7272.1|7269.1|7272.6|7269.6|7272.6|7269.6|7271.8|7268.8|4
1635309000000|2021-10-27 04:30:00|7272.3|7269.3|7273.3|7270.3|7273.6|7270.6|7271.8|7268.8|13
1635309300000|2021-10-27 04:35:00|7273.1|7270.1|7272.3|7269.3|7273.1|7270.1|7271.8|7268.8|3
1635309600000|2021-10-27 04:40:00|7272.6|7269.6|7273.8|7270.8|7274.1|7271.1|7272.3|7269.3|6
1635309900000|2021-10-27 04:45:00|7273.6|7270.6|7274.3|7271.3|7275.1|7272.1|7273.3|7270.3|9
1635310200000|2021-10-27 04:50:00|7274.6|7271.6|7274.3|7271.3|7274.8|7271.8|7274.3|7271.3|1
1635310500000|2021-10-27 04:55:00|7274.1|7271.1|7274.8|7271.8|7274.8|7271.8|7273.8|7270.8|4
1635310800000|2021-10-27 05:00:00|7274.6|7271.6|7276.3|7273.3|7277.3|7274.3|7274.6|7271.6|40
1635311100000|2021-10-27 05:05:00|7276.1|7273.1|7274.3|7271.3|7277.1|7274.1|7274.3|7271.3|22
1635311400000|2021-10-27 05:10:00|7274.1|7271.1|7276.3|7273.3|7276.3|7273.3|7274.1|7271.1|27
1635311700000|2021-10-27 05:15:00|7276.1|7273.1|7274.3|7271.3|7276.3|7273.3|7274.1|7271.1|25
1635312000000|2021-10-27 05:20:00|7274.1|7271.1|7273.8|7270.8|7274.1|7271.1|7273.1|7270.1|15
1635312300000|2021-10-27 05:25:00|7273.6|7270.6|7273.8|7270.8|7274.6|7271.6|7272.1|7269.1|101
1635312600000|2021-10-27 05:30:00|7273.6|7270.6|7274.3|7271.3|7274.3|7271.3|7272.6|7269.6|64
1635312900000|2021-10-27 05:35:00|7274.6|7271.6|7276.1|7273.1|7276.1|7273.1|7273.6|7270.6|63
1635313200000|2021-10-27 05:40:00|7275.8|7272.8|7276.3|7273.3|7276.3|7273.3|7274.8|7271.8|55
1635313500000|2021-10-27 05:45:00|7276.1|7273.1|7274.8|7271.8|7276.3|7273.3|7274.6|7271.6|42
1635313800000|2021-10-27 05:50:00|7274.6|7271.6|7277.3|7274.3|7277.6|7274.6|7274.6|7271.6|50
1635314100000|2021-10-27 05:55:00|7277.1|7274.1|7277.8|7274.8|7278.8|7275.8|7277.1|7274.1|54
1635314400000|2021-10-27 06:00:00|7278.3|7275.3|7276.6|7274.6|7279.8|7277.8|7276.1|7274.1|261
1635314700000|2021-10-27 06:05:00|7276.3|7274.3|7274.6|7272.6|7278.1|7276.1|7274.3|7272.3|159
1635315000000|2021-10-27 06:10:00|7274.3|7272.3|7271.8|7269.8|7274.8|7272.8|7271.1|7269.1|206
1635315300000|2021-10-27 06:15:00|7271.6|7269.6|7271.6|7269.6|7273.3|7271.3|7270.3|7268.3|82
1635315600000|2021-10-27 06:20:00|7272.1|7270.1|7273.3|7271.3|7274.6|7272.6|7272.1|7270.1|81
1635315900000|2021-10-27 06:25:00|7273.1|7271.1|7271.8|7269.8|7274.1|7272.1|7271.1|7269.1|133
1635316200000|2021-10-27 06:30:00|7271.6|7269.6|7269.6|7267.6|7272.1|7270.1|7269.6|7267.6|135
1635316500000|2021-10-27 06:35:00|7270.1|7268.1|7269.6|7267.6|7273.6|7271.6|7269.6|7267.6|216
1635316800000|2021-10-27 06:40:00|7269.8|7267.8|7270.3|7268.3|7272.6|7270.6|7269.8|7267.8|81
1635317100000|2021-10-27 06:45:00|7270.1|7268.1|7269.6|7267.6|7271.6|7269.6|7269.1|7267.1|84
1635317400000|2021-10-27 06:50:00|7269.8|7267.8|7268.3|7266.3|7270.6|7268.6|7268.3|7266.3|95
1635317700000|2021-10-27 06:55:00|7268.6|7266.6|7268.1|7266.1|7269.1|7267.1|7264.3|7262.3|487
1635318000000|2021-10-27 07:00:00|7267.6|7266.6|7275.1|7274.1|7275.3|7274.3|7264.6|7263.6|2601
1635318300000|2021-10-27 07:05:00|7274.1|7273.1|7276.1|7275.1|7278.6|7277.6|7273.6|7272.6|1021
1635318600000|2021-10-27 07:10:00|7276.3|7275.3|7274.8|7273.8|7276.6|7275.6|7268.3|7267.3|845
1635318900000|2021-10-27 07:15:00|7275.1|7274.1|7278.1|7277.1|7279.6|7278.6|7273.6|7272.6|514
1635319200000|2021-10-27 07:20:00|7278.3|7277.3|7272.3|7271.3|7278.8|7277.8|7272.1|7271.1|436
1635319500000|2021-10-27 07:25:00|7272.1|7271.1|7272.1|7271.1|7275.1|7274.1|7270.3|7269.3|409
1635319800000|2021-10-27 07:30:00|7271.8|7270.8|7275.3|7274.3|7275.6|7274.6|7270.6|7269.6|507
1635320100000|2021-10-27 07:35:00|7275.1|7274.1|7266.1|7265.1|7275.1|7274.1|7265.6|7264.6|513
1635320400000|2021-10-27 07:40:00|7265.8|7264.8|7270|7269|7270.5|7269.5|7265.3|7264.3|352
1635320700000|2021-10-27 07:45:00|7270.3|7269.3|7269.3|7268.3|7272.5|7271.5|7269|7268|419
1635321000000|2021-10-27 07:50:00|7269.5|7268.5|7271.3|7270.3|7272.8|7271.8|7268.8|7267.8|292
1635321300000|2021-10-27 07:55:00|7271.5|7270.5|7276.3|7275.3|7276.3|7275.3|7270.5|7269.5|548
1635321600000|2021-10-27 08:00:00|7276|7275|7269.8|7268.8|7276.3|7275.3|7269.8|7268.8|367
1635321900000|2021-10-27 08:05:00|7269.3|7268.3|7270.8|7269.8|7272|7271|7269|7268|512
1635322200000|2021-10-27 08:10:00|7271|7270|7266.8|7265.8|7271.3|7270.3|7264.8|7263.8|364
1635322500000|2021-10-27 08:15:00|7266.5|7265.5|7265.3|7264.3|7267.8|7266.8|7263.8|7262.8|721
1635322800000|2021-10-27 08:20:00|7265.5|7264.5|7262.3|7261.3|7265.5|7264.5|7262.3|7261.3|386
1635323100000|2021-10-27 08:25:00|7262.8|7261.8|7263.8|7262.8|7265.3|7264.3|7261.8|7260.8|627
1635323400000|2021-10-27 08:30:00|7263.3|7262.3|7262.8|7261.8|7265.5|7264.5|7261.8|7260.8|472
1635323700000|2021-10-27 08:35:00|7263|7262|7261.3|7260.3|7263.8|7262.8|7260.8|7259.8|286
1635324000000|2021-10-27 08:40:00|7261.5|7260.5|7259.5|7258.5|7261.5|7260.5|7258.3|7257.3|396
1635324300000|2021-10-27 08:45:00|7259.8|7258.8|7258.8|7257.8|7261.8|7260.8|7258.3|7257.3|255
1635324600000|2021-10-27 08:50:00|7258.3|7257.3|7253.3|7252.3|7259.8|7258.8|7253|7252|542
1635324900000|2021-10-27 08:55:00|7253|7252|7255.8|7254.8|7256.8|7255.8|7252.8|7251.8|460
1635325200000|2021-10-27 09:00:00|7256.3|7255.3|7253|7252|7256.3|7255.3|7246.3|7245.3|732
1635325500000|2021-10-27 09:05:00|7253.3|7252.3|7251.5|7250.5|7256.8|7255.8|7251.3|7250.3|459
1635325800000|2021-10-27 09:10:00|7251.8|7250.8|7258.5|7257.5|7258.5|7257.5|7250.8|7249.8|363
1635326100000|2021-10-27 09:15:00|7258.8|7257.8|7256.3|7255.3|7259.3|7258.3|7256|7255|251
1635326400000|2021-10-27 09:20:00|7256.8|7255.8|7256|7255|7256.8|7255.8|7252.5|7251.5|393
1635326700000|2021-10-27 09:25:00|7256.3|7255.3|7255.3|7254.3|7259|7258|7253.8|7252.8|336
1635327000000|2021-10-27 09:30:00|7254.5|7253.5|7256.8|7255.8|7259|7258|7253.8|7252.8|295
1635327300000|2021-10-27 09:35:00|7257|7256|7253.8|7252.8|7257.3|7256.3|7252.3|7251.3|380
1635327600000|2021-10-27 09:40:00|7252.8|7251.8|7256.8|7255.8|7257.5|7256.5|7252.8|7251.8|384
1635327900000|2021-10-27 09:45:00|7256.5|7255.5|7254.3|7253.3|7256.8|7255.8|7253.3|7252.3|168
1635328200000|2021-10-27 09:50:00|7254.8|7253.8|7255.8|7254.8|7258|7257|7254.3|7253.3|165
1635328500000|2021-10-27 09:55:00|7256|7255|7259.5|7258.5|7259.8|7258.8|7255.8|7254.8|178
1635328800000|2021-10-27 10:00:00|7259.3|7258.3|7256.8|7255.8|7259.8|7258.8|7255.8|7254.8|279
1635329100000|2021-10-27 10:05:00|7257.3|7256.3|7259.8|7258.8|7260.3|7259.3|7256.8|7255.8|215
1635329400000|2021-10-27 10:10:00|7259.5|7258.5|7259.8|7258.8|7259.8|7258.8|7256.8|7255.8|146
1635329700000|2021-10-27 10:15:00|7259.3|7258.3|7262|7261|7262.3|7261.3|7258.3|7257.3|335
1635330000000|2021-10-27 10:20:00|7262.3|7261.3|7262.8|7261.8|7264.3|7263.3|7260.3|7259.3|270
1635330300000|2021-10-27 10:25:00|7263|7262|7263.3|7262.3|7265.8|7264.8|7262.5|7261.5|238
1635330600000|2021-10-27 10:30:00|7263.5|7262.5|7262.8|7261.8|7266.3|7265.3|7262.8|7261.8|332
1635330900000|2021-10-27 10:35:00|7263|7262|7261.8|7260.8|7263|7262|7260.3|7259.3|218
1635331200000|2021-10-27 10:40:00|7261.3|7260.3|7262.5|7261.5|7263|7262|7259.5|7258.5|452
1635331500000|2021-10-27 10:45:00|7262.3|7261.3|7257.5|7256.5|7262.8|7261.8|7257.3|7256.3|188
1635331800000|2021-10-27 10:50:00|7257.3|7256.3|7255.3|7254.3|7257.8|7256.8|7252.3|7251.3|236
1635332100000|2021-10-27 10:55:00|7256.3|7255.3|7255.5|7254.5|7257.8|7256.8|7251.8|7250.8|870
1635332400000|2021-10-27 11:00:00|7254.8|7253.8|7263.8|7262.8|7264.3|7263.3|7254.3|7253.3|701
1635332700000|2021-10-27 11:05:00|7263.5|7262.5|7267.3|7266.3|7268.3|7267.3|7263.3|7262.3|479
1635333000000|2021-10-27 11:10:00|7266.8|7265.8|7267.3|7266.3|7272.3|7271.3|7266.8|7265.8|744
1635333300000|2021-10-27 11:15:00|7267.5|7266.5|7268|7267|7269|7268|7265.3|7264.3|263
1635333600000|2021-10-27 11:20:00|7267.8|7266.8|7270.8|7269.8|7271.5|7270.5|7267|7266|181
1635333900000|2021-10-27 11:25:00|7270.5|7269.5|7273.8|7272.8|7273.8|7272.8|7269.5|7268.5|319
1635334200000|2021-10-27 11:30:00|7273|7272|7275.8|7274.8|7276.8|7275.8|7272.8|7271.8|484
1635334500000|2021-10-27 11:35:00|7275.5|7274.5|7275|7274|7277.3|7276.3|7274.8|7273.8|314
1635334800000|2021-10-27 11:40:00|7275.8|7274.8|7277.6|7276.6|7278.1|7277.1|7275.6|7274.6|206
1635335100000|2021-10-27 11:45:00|7277.3|7276.3|7277.1|7276.1|7279.1|7278.1|7277.1|7276.1|354
1635335400000|2021-10-27 11:50:00|7276.6|7275.6|7278.3|7277.3|7279.6|7278.6|7276.6|7275.6|384
1635335700000|2021-10-27 11:55:00|7278.1|7277.1|7273.1|7272.1|7279.1|7278.1|7272.6|7271.6|279
1635336000000|2021-10-27 12:00:00|7272.6|7271.6|7271.1|7270.1|7273.6|7272.6|7268.8|7267.8|593
1635336300000|2021-10-27 12:05:00|7270.8|7269.8|7272.6|7271.6|7273.1|7272.1|7270.3|7269.3|283
1635336600000|2021-10-27 12:10:00|7272.3|7271.3|7272.6|7271.6|7273.6|7272.6|7271.6|7270.6|274
1635336900000|2021-10-27 12:15:00|7272.8|7271.8|7270.8|7269.8|7273.6|7272.6|7268.1|7267.1|263
1635337200000|2021-10-27 12:20:00|7271.1|7270.1|7266.6|7265.6|7271.1|7270.1|7266.1|7265.1|206
1635337500000|2021-10-27 12:25:00|7266.8|7265.8|7268.1|7267.1|7268.6|7267.6|7266.1|7265.1|250
1635337800000|2021-10-27 12:30:00|7267.6|7266.6|7267.1|7266.1|7270.6|7269.6|7267.1|7266.1|307
1635338100000|2021-10-27 12:35:00|7266.6|7265.6|7266.6|7265.6|7267.6|7266.6|7263.1|7262.1|425
1635338400000|2021-10-27 12:40:00|7266.1|7265.1|7268.3|7267.3|7269.1|7268.1|7265.3|7264.3|202
1635338700000|2021-10-27 12:45:00|7268.1|7267.1|7268.6|7267.6|7268.6|7267.6|7265.8|7264.8|191
1635339000000|2021-10-27 12:50:00|7268.8|7267.8|7267.1|7266.1|7269.1|7268.1|7267.1|7266.1|149
1635339300000|2021-10-27 12:55:00|7267.3|7266.3|7269.1|7268.1|7269.6|7268.6|7266.6|7265.6|257
1635339600000|2021-10-27 13:00:00|7269.3|7268.3|7270.3|7269.3|7271.1|7270.1|7268.6|7267.6|209
1635339900000|2021-10-27 13:05:00|7270.1|7269.1|7265.3|7264.3|7270.6|7269.6|7265.1|7264.1|317
1635340200000|2021-10-27 13:10:00|7265.8|7264.8|7265.3|7264.3|7267.1|7266.1|7265.1|7264.1|309
1635340500000|2021-10-27 13:15:00|7265.1|7264.1|7263.6|7262.6|7266.1|7265.1|7263.6|7262.6|278
1635340800000|2021-10-27 13:20:00|7263.1|7262.1|7263.6|7262.6|7264.1|7263.1|7262.6|7261.6|230
1635341100000|2021-10-27 13:25:00|7263.8|7262.8|7265.1|7264.1|7265.6|7264.6|7262.8|7261.8|264
1635341400000|2021-10-27 13:30:00|7265.3|7264.3|7261.8|7260.8|7266.1|7265.1|7261.1|7260.1|1040
1635341700000|2021-10-27 13:35:00|7262.1|7261.1|7260.6|7259.6|7263.6|7262.6|7259.6|7258.6|661
1635342000000|2021-10-27 13:40:00|7260.3|7259.3|7260.6|7259.6|7263.6|7262.6|7259.1|7258.1|728
1635342300000|2021-10-27 13:45:00|7260.3|7259.3|7261.8|7260.8|7266.3|7265.3|7260.1|7259.1|727
1635342600000|2021-10-27 13:50:00|7261.6|7260.6|7264.1|7263.1|7264.1|7263.1|7258.6|7257.6|579
1635342900000|2021-10-27 13:55:00|7264.6|7263.6|7262.1|7261.1|7265.6|7264.6|7259.1|7258.1|585
1635343200000|2021-10-27 14:00:00|7261.6|7260.6|7265.3|7264.3|7267.6|7266.6|7261.6|7260.6|968
1635343500000|2021-10-27 14:05:00|7265.1|7264.1|7268.8|7267.8|7269.3|7268.3|7264.6|7263.6|594
1635343800000|2021-10-27 14:10:00|7268.6|7267.6|7265|7264|7269.8|7268.8|7264.8|7263.8|434
1635344100000|2021-10-27 14:15:00|7265.3|7264.3|7260|7259|7265.3|7264.3|7260|7259|499
1635344400000|2021-10-27 14:20:00|7259.8|7258.8|7259|7258|7263.3|7262.3|7259|7258|376
1635344700000|2021-10-27 14:25:00|7258.8|7257.8|7254|7253|7260.3|7259.3|7253.3|7252.3|555
1635345000000|2021-10-27 14:30:00|7253.8|7252.8|7258.3|7257.3|7258.8|7257.8|7252.8|7251.8|595
1635345300000|2021-10-27 14:35:00|7258.8|7257.8|7252.8|7251.8|7258.8|7257.8|7252.3|7251.3|716
1635345600000|2021-10-27 14:40:00|7253|7252|7253.3|7252.3|7255.8|7254.8|7251.8|7250.8|684
1635345900000|2021-10-27 14:45:00|7253|7252|7250.8|7249.8|7253.3|7252.3|7248.8|7247.8|1022
1635346200000|2021-10-27 14:50:00|7251|7250|7251.8|7250.8|7253.5|7252.5|7249.8|7248.8|599
1635346500000|2021-10-27 14:55:00|7252.3|7251.3|7253.8|7252.8|7254.5|7253.5|7248.3|7247.3|842
1635346800000|2021-10-27 15:00:00|7253.3|7252.3|7258.8|7257.8|7259.3|7258.3|7252.8|7251.8|612
1635347100000|2021-10-27 15:05:00|7259|7258|7256.3|7255.3|7259.8|7258.8|7255.3|7254.3|723
1635347400000|2021-10-27 15:10:00|7256.8|7255.8|7255.8|7254.8|7257.3|7256.3|7254.3|7253.3|454
1635347700000|2021-10-27 15:15:00|7256|7255|7255.5|7254.5|7257.3|7256.3|7253.8|7252.8|649
1635348000000|2021-10-27 15:20:00|7255.8|7254.8|7252.3|7251.3|7256|7255|7251.3|7250.3|1014
1635348300000|2021-10-27 15:25:00|7252.5|7251.5|7251.8|7249.8|7253.3|7252.3|7248.8|7247.8|2181
1635348600000|2021-10-27 15:30:00|7250.8|7248.8|7253.8|7251.8|7254.3|7252.3|7247.8|7245.8|3810
1635348900000|2021-10-27 15:35:00|7253.3|7251.3|7258.3|7256.3|7258.3|7256.3|7249.3|7247.3|1862
1635349200000|2021-10-27 15:40:00|7257.8|7255.8|7261.3|7259.3|7264.5|7262.5|7257.8|7255.8|1669
1635349500000|2021-10-27 15:45:00|7261.8|7259.8|7259.3|7257.3|7262.8|7260.8|7259.3|7257.3|555
1635349800000|2021-10-27 15:50:00|7259.8|7257.8|7261.8|7259.8|7264.8|7262.8|7258.8|7256.8|951
1635350100000|2021-10-27 15:55:00|7262|7260|7261.8|7259.8|7264.3|7262.3|7258.8|7256.8|246
1635350400000|2021-10-27 16:00:00|7262|7260|7261|7259|7264.5|7262.5|7260.8|7258.8|273
1635350700000|2021-10-27 16:05:00|7261.3|7259.3|7268.5|7266.5|7268.8|7266.8|7260.8|7258.8|511
1635351000000|2021-10-27 16:10:00|7268.8|7266.8|7270.3|7268.3|7270.8|7268.8|7268|7266|320
1635351300000|2021-10-27 16:15:00|7270.5|7268.5|7272.3|7270.3|7272.3|7270.3|7269.8|7267.8|298
1635351600000|2021-10-27 16:20:00|7272.8|7270.8|7270.3|7268.3|7273.3|7271.3|7269.8|7267.8|166
1635351900000|2021-10-27 16:25:00|7270.8|7268.8|7270|7268|7271.8|7269.8|7268.8|7266.8|201
1635352200000|2021-10-27 16:30:00|7269.8|7267.8|7266.3|7264.3|7270|7268|7266.3|7264.3|239
1635352500000|2021-10-27 16:35:00|7266.5|7264.5|7268|7266|7268.3|7266.3|7265.3|7263.3|187
1635352800000|2021-10-27 16:40:00|7268.3|7266.3|7270.5|7268.5|7271.8|7269.8|7267.3|7265.3|279
1635353100000|2021-10-27 16:45:00|7270.8|7268.8|7271.3|7269.3|7272.8|7270.8|7270|7268|101
1635353400000|2021-10-27 16:50:00|7271|7269|7270.8|7268.8|7273.3|7271.3|7270.8|7268.8|121
1635353700000|2021-10-27 16:55:00|7270.3|7268.3|7273.3|7271.3|7273.3|7271.3|7269.5|7267.5|131
1635354000000|2021-10-27 17:00:00|7272.8|7270.8|7270.3|7268.3|7273.3|7271.3|7270.3|7268.3|168
1635354300000|2021-10-27 17:05:00|7269.8|7267.8|7274.3|7272.3|7274.5|7272.5|7269.8|7267.8|97
1635354600000|2021-10-27 17:10:00|7274|7272|7273|7271|7274|7272|7271.3|7269.3|77
1635354900000|2021-10-27 17:15:00|7272.8|7270.8|7272|7270|7272.8|7270.8|7270.8|7268.8|75
1635355200000|2021-10-27 17:20:00|7271.8|7269.8|7273|7271|7274|7272|7271.3|7269.3|65
1635355500000|2021-10-27 17:25:00|7272.8|7270.8|7272|7270|7273.5|7271.5|7271.8|7269.8|112
1635355800000|2021-10-27 17:30:00|7271.8|7269.8|7270.8|7268.8|7273|7271|7270.8|7268.8|79
1635356100000|2021-10-27 17:35:00|7271|7269|7272.8|7270.8|7272.8|7270.8|7270.3|7268.3|95
1635356400000|2021-10-27 17:40:00|7272.3|7270.3|7271.8|7269.8|7272.8|7270.8|7271.3|7269.3|96
1635356700000|2021-10-27 17:45:00|7271.3|7269.3|7270.3|7268.3|7272.3|7270.3|7270|7268|61
1635357000000|2021-10-27 17:50:00|7270.5|7268.5|7271.3|7269.3|7271.3|7269.3|7269.8|7267.8|35
1635357300000|2021-10-27 17:55:00|7271.8|7269.8|7271.8|7269.8|7272.8|7270.8|7271.3|7269.3|98
1635357600000|2021-10-27 18:00:00|7271.5|7269.5|7272.8|7270.8|7273.5|7271.5|7270.8|7268.8|191
1635357900000|2021-10-27 18:05:00|7273|7271|7272.8|7270.8|7273.3|7271.3|7271.3|7269.3|41
1635358200000|2021-10-27 18:10:00|7273|7271|7273.8|7271.8|7273.8|7271.8|7272.8|7270.8|60
1635358500000|2021-10-27 18:15:00|7274.3|7272.3|7275.3|7273.3|7275.3|7273.3|7273.5|7271.5|81
1635358800000|2021-10-27 18:20:00|7275|7273|7274.3|7272.3|7275.3|7273.3|7273.5|7271.5|43
1635359100000|2021-10-27 18:25:00|7274|7272|7273.3|7271.3|7274.3|7272.3|7272.8|7270.8|80
1635359400000|2021-10-27 18:30:00|7273.5|7271.5|7272.8|7270.8|7273.8|7271.8|7272|7270|148
1635359700000|2021-10-27 18:35:00|7272.5|7270.5|7272.8|7270.8|7273.3|7271.3|7271.3|7269.3|83
1635360000000|2021-10-27 18:40:00|7272.3|7270.3|7272.3|7270.3|7273.5|7271.5|7271.8|7269.8|91
1635360300000|2021-10-27 18:45:00|7272.8|7270.8|7273.3|7271.3|7274|7272|7272.8|7270.8|88
1635360600000|2021-10-27 18:50:00|7273.5|7271.5|7272.3|7270.3|7273.5|7271.5|7272.3|7270.3|55
1635360900000|2021-10-27 18:55:00|7272|7270|7272|7270|7272.3|7270.3|7270.8|7268.8|85
1635361200000|2021-10-27 19:00:00|7271.8|7269.8|7270.3|7268.3|7272|7270|7269.8|7267.8|191
1635361500000|2021-10-27 19:05:00|7270.5|7268.5|7268.3|7266.3|7270.8|7268.8|7268.3|7266.3|93
1635361800000|2021-10-27 19:10:00|7267.8|7265.8|7262.5|7260.5|7268.3|7266.3|7262.3|7260.3|156
1635362100000|2021-10-27 19:15:00|7262.8|7260.8|7260.8|7258.8|7265.5|7263.5|7260.5|7258.5|102
1635362400000|2021-10-27 19:20:00|7261|7259|7264.3|7262.3|7264.3|7262.3|7259.8|7257.8|133
1635362700000|2021-10-27 19:25:00|7264|7262|7264.5|7262.5|7266.8|7264.8|7262.5|7260.5|81
1635363000000|2021-10-27 19:30:00|7264.8|7262.8|7261.8|7259.8|7264.8|7262.8|7259.8|7257.8|93
1635363300000|2021-10-27 19:35:00|7261.5|7259.5|7265.3|7263.3|7265.5|7263.5|7260.8|7258.8|64
1635363600000|2021-10-27 19:40:00|7265|7263|7264|7262|7265.8|7263.8|7261.5|7259.5|92
1635363900000|2021-10-27 19:45:00|7263.8|7261.8|7258.8|7256.8|7265.3|7263.3|7258.8|7256.8|101
1635364200000|2021-10-27 19:50:00|7259|7257|7255.5|7253.5|7259.3|7257.3|7254.8|7252.8|400
1635364500000|2021-10-27 19:55:00|7255.3|7253.3|7251.9|7247.9|7255.5|7253.5|7248.3|7246.3|1195
1635364800000|2021-10-27 20:00:00|7252.6|7248.6|7258.4|7254.4|7260|7256|7252.1|7248.1|0
1635365100000|2021-10-27 20:05:00|7258|7254|7258.9|7254.9|7261.2|7257.2|7258|7254|0
1635365400000|2021-10-27 20:10:00|7258.6|7254.6|7261.6|7257.6|7262.6|7258.6|7258.6|7254.6|0
1635365700000|2021-10-27 20:15:00|7261.9|7257.9|7260|7256|7262.3|7258.3|7259.1|7255.1|0
1635366000000|2021-10-27 20:20:00|7259.6|7255.6|7259.3|7255.3|7261|7257|7258.9|7254.9|0
1635366300000|2021-10-27 20:25:00|7258.9|7254.9|7257.9|7253.9|7259.3|7255.3|7257.3|7253.3|0
1635366600000|2021-10-27 20:30:00|7258.1|7254.1|7256.6|7252.6|7258.7|7254.7|7256.2|7252.2|0
1635366900000|2021-10-27 20:35:00|7256.4|7252.4|7254.8|7250.8|7256.6|7252.6|7254.3|7250.3|0
1635367200000|2021-10-27 20:40:00|7255.2|7251.2|7255.9|7251.9|7256.2|7252.2|7255.2|7251.2|0
1635367500000|2021-10-27 20:45:00|7256.2|7252.2|7257|7253|7258.1|7254.1|7255.9|7251.9|0
1635367800000|2021-10-27 20:50:00|7257.4|7253.4|7258|7254|7258.2|7254.2|7256.8|7252.8|0
1635368100000|2021-10-27 20:55:00|7258.2|7254.2|7259.2|7255.2|7260|7256|7258.2|7254.2|0
1635368400000|2021-10-27 21:00:00|7259.3|7255.3|7259.5|7255.5|7259.5|7255.5|7258.8|7254.8|0
1635368700000|2021-10-27 21:05:00|7259.4|7255.4|7260|7256|7260.1|7256.1|7259.1|7255.1|0
1635369000000|2021-10-27 21:10:00|7259.5|7255.5|7259.6|7255.6|7260.4|7256.4|7259.5|7255.5|0
1635369300000|2021-10-27 21:15:00|7259.8|7255.8|7260.2|7256.2|7260.4|7256.4|7259.6|7255.6|0
1635369600000|2021-10-27 21:20:00|7260|7256|7260.1|7256.1|7260.3|7256.3|7259.8|7255.8|0
1635369900000|2021-10-27 21:25:00|7259.9|7255.9|7258.1|7254.1|7260.3|7256.3|7258.1|7254.1|0
1635370200000|2021-10-27 21:30:00|7258.2|7254.2|7258.5|7254.5|7258.5|7254.5|7258.1|7254.1|0
1635370500000|2021-10-27 21:35:00|7257.7|7253.7|7256.3|7252.3|7257.7|7253.7|7256.3|7252.3|0
1635370800000|2021-10-27 21:40:00|7256.4|7252.4|7256.4|7252.4|7256.5|7252.5|7256.3|7252.3|0
1635371100000|2021-10-27 21:45:00|7256.3|7252.3|7256.5|7252.5|7256.5|7252.5|7256.3|7252.3|0
1635371400000|2021-10-27 21:50:00|7256.6|7252.6|7256.7|7252.7|7256.9|7252.9|7256.6|7252.6|0
1635371700000|2021-10-27 21:55:00|7257.1|7253.1|7257|7253|7257.4|7253.4|7256.9|7252.9|0
1635372000000|2021-10-27 22:00:00|7257.7|7253.7|7258.9|7254.9|7260.3|7256.3|7257.4|7253.4|0
1635372300000|2021-10-27 22:05:00|7259.1|7255.1|7259.6|7255.6|7260.6|7256.6|7258.6|7254.6|0
1635372600000|2021-10-27 22:10:00|7258.9|7254.9|7258.9|7254.9|7259.6|7255.6|7258.6|7254.6|0
1635372900000|2021-10-27 22:15:00|7259.3|7255.3|7260|7256|7261|7257|7258.9|7254.9|0
1635373200000|2021-10-27 22:20:00|7260.3|7256.3|7260.1|7256.1|7260.6|7256.6|7260|7256|0
1635373500000|2021-10-27 22:25:00|7260.5|7256.5|7260.5|7256.5|7260.9|7256.9|7259.9|7255.9|0
1635373800000|2021-10-27 22:30:00|7260.9|7256.9|7260.6|7256.6|7261.9|7257.9|7260.2|7256.2|0
1635374100000|2021-10-27 22:35:00|7260.2|7256.2|7258.9|7254.9|7260.2|7256.2|7257.9|7253.9|0
1635374400000|2021-10-27 22:40:00|7259.2|7255.2|7260.6|7256.6|7260.9|7256.9|7258.9|7254.9|0
1635374700000|2021-10-27 22:45:00|7261.3|7257.3|7261.1|7257.1|7261.9|7257.9|7260.9|7256.9|0
1635375000000|2021-10-27 22:50:00|7261.3|7257.3|7261.2|7257.2|7261.6|7257.6|7260.5|7256.5|0
1635375300000|2021-10-27 22:55:00|7260.9|7256.9|7262.2|7258.2|7262.9|7258.9|7260.9|7256.9|0
1635375600000|2021-10-27 23:00:00|7262.4|7258.4|7263.2|7259.2|7263.9|7259.9|7262|7258|0
1635375900000|2021-10-27 23:05:00|7263.5|7259.5|7262.9|7258.9|7264.3|7260.3|7262.9|7258.9|0
1635376200000|2021-10-27 23:10:00|7262.5|7258.5|7262.8|7258.8|7263.2|7259.2|7262|7258|0
1635376500000|2021-10-27 23:15:00|7262.5|7258.5|7261.5|7257.5|7262.5|7258.5|7260.8|7256.8|0
1635376800000|2021-10-27 23:20:00|7261.1|7257.1|7263.2|7259.2|7263.5|7259.5|7261.1|7257.1|0
1635377100000|2021-10-27 23:25:00|7263.5|7259.5|7261.7|7257.7|7263.5|7259.5|7260.7|7256.7|0
1635377400000|2021-10-27 23:30:00|7261.8|7257.8|7260.6|7256.6|7262|7258|7260.3|7256.3|0
1635377700000|2021-10-27 23:35:00|7261|7257|7261.3|7257.3|7261.7|7257.7|7260.6|7256.6|0
1635378000000|2021-10-27 23:40:00|7261.5|7257.5|7262.7|7258.7|7262.7|7258.7|7260.6|7256.6|0
1635378300000|2021-10-27 23:45:00|7262.5|7258.5|7261.3|7257.3|7263.7|7259.7|7261.3|7257.3|0
1635378600000|2021-10-27 23:50:00|7261.7|7257.7|7261.7|7257.7|7262.7|7258.7|7261|7257|0
1635378900000|2021-10-27 23:55:00|7261.5|7257.5|7260.7|7256.7|7261.7|7257.7|7260.3|7256.3|0
1635379200000|2021-10-28 00:00:00|7260.3|7256.3|7263.5|7260.5|7270|7266|7260.3|7256.3|125
1635379500000|2021-10-28 00:05:00|7263.3|7260.3|7262.5|7259.5|7263.8|7260.8|7262.3|7259.3|50
1635379800000|2021-10-28 00:10:00|7262.8|7259.8|7261.5|7258.5|7262.8|7259.8|7258.5|7255.5|54
1635380100000|2021-10-28 00:15:00|7261.8|7258.8|7262.3|7259.3|7263.8|7260.8|7261.3|7258.3|77
1635380400000|2021-10-28 00:20:00|7262.5|7259.5|7264.5|7261.5|7264.5|7261.5|7261.5|7258.5|11
1635380700000|2021-10-28 00:25:00|7264.3|7261.3|7262|7259|7265.5|7262.5|7261.8|7258.8|17
1635381000000|2021-10-28 00:30:00|7261.5|7258.5|7259.3|7256.3|7262|7259|7258.5|7255.5|20
1635381300000|2021-10-28 00:35:00|7259.8|7256.8|7259.8|7256.8|7259.8|7256.8|7257.5|7254.5|28
1635381600000|2021-10-28 00:40:00|7260|7257|7258.5|7255.5|7260|7257|7258.3|7255.3|19
1635381900000|2021-10-28 00:45:00|7258.3|7255.3|7255.5|7252.5|7258.8|7255.8|7255.5|7252.5|5
1635382200000|2021-10-28 00:50:00|7255.8|7252.8|7255|7252|7256.3|7253.3|7253.8|7250.8|28
1635382500000|2021-10-28 00:55:00|7255.3|7252.3|7256.8|7253.8|7257.5|7254.5|7253|7250|11
1635382800000|2021-10-28 01:00:00|7257|7254|7257.8|7254.8|7259.3|7256.3|7257|7254|40
1635383100000|2021-10-28 01:05:00|7258|7255|7258.8|7255.8|7259.3|7256.3|7257|7254|8
1635383400000|2021-10-28 01:10:00|7259|7256|7256|7253|7259.3|7256.3|7256|7253|30
1635383700000|2021-10-28 01:15:00|7256.3|7253.3|7256|7253|7258.5|7255.5|7255.8|7252.8|15
1635384000000|2021-10-28 01:20:00|7255.8|7252.8|7256|7253|7256.3|7253.3|7253.5|7250.5|5
1635384300000|2021-10-28 01:25:00|7256.3|7253.3|7256.5|7253.5|7257.3|7254.3|7255.8|7252.8|4
1635384600000|2021-10-28 01:30:00|7256.8|7253.8|7259|7256|7259.5|7256.5|7256.5|7253.5|21
1635384900000|2021-10-28 01:35:00|7258.3|7255.3|7261.5|7258.5|7262.5|7259.5|7258.3|7255.3|20
1635385200000|2021-10-28 01:40:00|7261.8|7258.8|7263.3|7260.3|7263.8|7260.8|7261|7258|26
1635385500000|2021-10-28 01:45:00|7263|7260|7261|7258|7264|7261|7260.5|7257.5|14
1635385800000|2021-10-28 01:50:00|7261.3|7258.3|7261.5|7258.5|7263.5|7260.5|7261.3|7258.3|13
1635386100000|2021-10-28 01:55:00|7261.3|7258.3|7259|7256|7261.3|7258.3|7258.5|7255.5|15
1635386400000|2021-10-28 02:00:00|7259.5|7256.5|7259.5|7256.5|7259.5|7256.5|7257.3|7254.3|18
1635386700000|2021-10-28 02:05:00|7259.3|7256.3|7257.5|7254.5|7259.8|7256.8|7257.3|7254.3|2
1635387000000|2021-10-28 02:10:00|7258|7255|7260.5|7257.5|7261.3|7258.3|7257.5|7254.5|24
1635387300000|2021-10-28 02:15:00|7260.3|7257.3|7258.3|7255.3|7260.5|7257.5|7258|7255|32
1635387600000|2021-10-28 02:20:00|7258.5|7255.5|7254.5|7251.5|7258.8|7255.8|7253.8|7250.8|25
1635387900000|2021-10-28 02:25:00|7254.3|7251.3|7252|7249|7254.8|7251.8|7250.8|7247.8|23
1635388200000|2021-10-28 02:30:00|7252.3|7249.3|7252.5|7249.5|7254|7251|7251.3|7248.3|26
1635388500000|2021-10-28 02:35:00|7252.8|7249.8|7251.5|7248.5|7252.8|7249.8|7250|7247|38
1635388800000|2021-10-28 02:40:00|7251.8|7248.8|7251.3|7248.3|7252.8|7249.8|7251|7248|11
1635389100000|2021-10-28 02:45:00|7251.5|7248.5|7253|7250|7254|7251|7251.5|7248.5|30
1635389400000|2021-10-28 02:50:00|7252.8|7249.8|7253.8|7250.8|7254|7251|7251.5|7248.5|11
1635389700000|2021-10-28 02:55:00|7253.5|7250.5|7253.5|7250.5|7254|7251|7253|7250|8
1635390000000|2021-10-28 03:00:00|7253.8|7250.8|7253|7250|7254.8|7251.8|7252.8|7249.8|11
1635390300000|2021-10-28 03:05:00|7253.3|7250.3|7252.8|7249.8|7255|7252|7252.3|7249.3|14
1635390600000|2021-10-28 03:10:00|7252.5|7249.5|7252.3|7249.3|7252.8|7249.8|7250.8|7247.8|3
1635390900000|2021-10-28 03:15:00|7252.5|7249.5|7253.8|7250.8|7254.8|7251.8|7251.8|7248.8|59
1635391200000|2021-10-28 03:20:00|7254|7251|7254.3|7251.3|7255|7252|7253.5|7250.5|8
1635391500000|2021-10-28 03:25:00|7254|7251|7254.3|7251.3|7255|7252|7253|7250|6
1635391800000|2021-10-28 03:30:00|7254.5|7251.5|7254.5|7251.5|7255.3|7252.3|7254|7251|5
1635392100000|2021-10-28 03:35:00|7254.3|7251.3|7254|7251|7255.5|7252.5|7254|7251|6
1635392400000|2021-10-28 03:40:00|7254.5|7251.5|7255|7252|7255.5|7252.5|7254|7251|1
1635392700000|2021-10-28 03:45:00|7255.3|7252.3|7254.5|7251.5|7255.3|7252.3|7253.8|7250.8|14
1635393000000|2021-10-28 03:50:00|7254.3|7251.3|7255.5|7252.5|7255.8|7252.8|7254|7251|2
1635393300000|2021-10-28 03:55:00|7255.8|7252.8|7255|7252|7256|7253|7255|7252|6
1635393600000|2021-10-28 04:00:00|7255.3|7252.3|7254.5|7251.5|7255.3|7252.3|7254.5|7251.5|6
1635393900000|2021-10-28 04:05:00|7254.3|7251.3|7255|7252|7255.3|7252.3|7253.8|7250.8|23
1635394200000|2021-10-28 04:10:00|7255.3|7252.3|7255.8|7252.8|7256|7253|7255|7252|3
1635394500000|2021-10-28 04:15:00|7256|7253|7256.5|7253.5|7256.5|7253.5|7255.3|7252.3|9
1635394800000|2021-10-28 04:20:00|7256.8|7253.8|7256.5|7253.5|7257|7254|7256.3|7253.3|5
1635395100000|2021-10-28 04:25:00|7256.8|7253.8|7255.8|7252.8|7257|7254|7255.8|7252.8|6
1635395400000|2021-10-28 04:30:00|7256.3|7253.3|7254.5|7251.5|7256.5|7253.5|7254.5|7251.5|14
1635395700000|2021-10-28 04:35:00|7254.3|7251.3|7254|7251|7254.8|7251.8|7254|7251|3
1635396000000|2021-10-28 04:40:00|7254.5|7251.5|7254.8|7251.8|7255|7252|7254.3|7251.3|1
1635396300000|2021-10-28 04:45:00|7254.5|7251.5|7255.3|7252.3|7255.8|7252.8|7254.3|7251.3|4
1635396600000|2021-10-28 04:50:00|7255.5|7252.5|7255.3|7252.3|7255.8|7252.8|7255|7252|0
1635396900000|2021-10-28 04:55:00|7255.5|7252.5|7257|7254|7257|7254|7255|7252|4
1635397200000|2021-10-28 05:00:00|7256.8|7253.8|7257.5|7254.5|7259.3|7256.3|7256.8|7253.8|20
1635397500000|2021-10-28 05:05:00|7257.3|7254.3|7259.3|7256.3|7260|7257|7257.3|7254.3|21
1635397800000|2021-10-28 05:10:00|7259|7256|7259|7256|7259.5|7256.5|7258.5|7255.5|26
1635398100000|2021-10-28 05:15:00|7259.5|7256.5|7256.5|7253.5|7260|7257|7256.3|7253.3|83
1635398400000|2021-10-28 05:20:00|7256.3|7253.3|7253.5|7250.5|7256.5|7253.5|7253.5|7250.5|69
1635398700000|2021-10-28 05:25:00|7253.8|7250.8|7254.5|7251.5|7255|7252|7253|7250|71
1635399000000|2021-10-28 05:30:00|7254.8|7251.8|7257.5|7254.5|7257.8|7254.8|7254.3|7251.3|21
1635399300000|2021-10-28 05:35:00|7257.3|7254.3|7260|7257|7260.3|7257.3|7257|7254|65
1635399600000|2021-10-28 05:40:00|7260.3|7257.3|7261.5|7258.5|7261.8|7258.8|7259.8|7256.8|66
1635399900000|2021-10-28 05:45:00|7261.3|7258.3|7262|7259|7263.5|7260.5|7261.3|7258.3|50
1635400200000|2021-10-28 05:50:00|7261.8|7258.8|7262.5|7259.5|7263|7260|7260.8|7257.8|29
1635400500000|2021-10-28 05:55:00|7262.3|7259.3|7262|7259|7264|7261|7262|7259|37
1635400800000|2021-10-28 06:00:00|7261.5|7259.5|7257|7255|7262.5|7260.5|7257|7255|183
1635401100000|2021-10-28 06:05:00|7256.5|7254.5|7252.8|7250.8|7257|7255|7250.5|7248.5|132
1635401400000|2021-10-28 06:10:00|7253|7251|7253.5|7251.5|7254.3|7252.3|7249.3|7247.3|82
1635401700000|2021-10-28 06:15:00|7253.3|7251.3|7256|7254|7257|7255|7252.3|7250.3|110
1635402000000|2021-10-28 06:20:00|7256.5|7254.5|7258|7256|7258.3|7256.3|7254.8|7252.8|69
1635402300000|2021-10-28 06:25:00|7257.8|7255.8|7255.8|7253.8|7257.8|7255.8|7253.3|7251.3|110
1635402600000|2021-10-28 06:30:00|7255.5|7253.5|7250.5|7248.5|7255.5|7253.5|7250.5|7248.5|112
1635402900000|2021-10-28 06:35:00|7250.8|7248.8|7246|7244|7251.3|7249.3|7245.3|7243.3|237
1635403200000|2021-10-28 06:40:00|7245.8|7243.8|7248|7246|7249|7247|7245.3|7243.3|125
1635403500000|2021-10-28 06:45:00|7248.3|7246.3|7245|7243|7249|7247|7243.8|7241.8|201
1635403800000|2021-10-28 06:50:00|7245.8|7243.8|7245|7243|7248.8|7246.8|7242.3|7240.3|405
1635404100000|2021-10-28 06:55:00|7245.8|7243.8|7241|7239|7247|7245|7239.5|7237.5|406
1635404400000|2021-10-28 07:00:00|7240.5|7239.5|7243.8|7242.8|7246.5|7245.5|7228.8|7227.8|2674
1635404700000|2021-10-28 07:05:00|7244|7243|7249.5|7248.5|7251|7250|7240|7239|1220
1635405000000|2021-10-28 07:10:00|7249.3|7248.3|7243.5|7242.5|7251.3|7250.3|7243|7242|998
1635405300000|2021-10-28 07:15:00|7243.8|7242.8|7247.5|7246.5|7250|7249|7239.3|7238.3|765
1635405600000|2021-10-28 07:20:00|7247.8|7246.8|7242.5|7241.5|7248.3|7247.3|7242.5|7241.5|478
1635405900000|2021-10-28 07:25:00|7242.8|7241.8|7240|7239|7244.3|7243.3|7239.3|7238.3|451
1635406200000|2021-10-28 07:30:00|7239.8|7238.8|7227.8|7226.8|7240.8|7239.8|7225.8|7224.8|963
1635406500000|2021-10-28 07:35:00|7227.3|7226.3|7229|7228|7230.8|7229.8|7224.8|7223.8|1459
1635406800000|2021-10-28 07:40:00|7230|7229|7234|7233|7236|7235|7227.8|7226.8|694
1635407100000|2021-10-28 07:45:00|7233.8|7232.8|7236.5|7235.5|7236.8|7235.8|7232.8|7231.8|520
1635407400000|2021-10-28 07:50:00|7236.8|7235.8|7237.8|7236.8|7238.8|7237.8|7233.5|7232.5|425
1635407700000|2021-10-28 07:55:00|7237.3|7236.3|7233|7232|7237.3|7236.3|7231.5|7230.5|335
1635408000000|2021-10-28 08:00:00|7232.8|7231.8|7225.3|7224.3|7233.3|7232.3|7223.3|7222.3|739
1635408300000|2021-10-28 08:05:00|7224.8|7223.8|7223.5|7222.5|7225|7224|7219.8|7218.8|748
1635408600000|2021-10-28 08:10:00|7223.3|7222.3|7223.8|7222.8|7224.8|7223.8|7218.8|7217.8|514
1635408900000|2021-10-28 08:15:00|7224.3|7223.3|7224.5|7223.5|7227.5|7226.5|7222.5|7221.5|621
1635409200000|2021-10-28 08:20:00|7225|7224|7225.3|7224.3|7225.8|7224.8|7221.8|7220.8|470
1635409500000|2021-10-28 08:25:00|7225.5|7224.5|7223|7222|7225.8|7224.8|7221.8|7220.8|484
1635409800000|2021-10-28 08:30:00|7222.8|7221.8|7229.8|7228.8|7229.8|7228.8|7221.5|7220.5|340
1635410100000|2021-10-28 08:35:00|7229.5|7228.5|7234.3|7233.3|7234.8|7233.8|7228.3|7227.3|501
1635410400000|2021-10-28 08:40:00|7234|7233|7239.5|7238.5|7243.8|7242.8|7232.8|7231.8|707
1635410700000|2021-10-28 08:45:00|7239.8|7238.8|7237|7236|7240.8|7239.8|7236|7235|392
1635411000000|2021-10-28 08:50:00|7236.8|7235.8|7231.8|7230.8|7237.3|7236.3|7229.5|7228.5|343
1635411300000|2021-10-28 08:55:00|7231.5|7230.5|7230|7229|7233.3|7232.3|7229|7228|352
1635411600000|2021-10-28 09:00:00|7230.3|7229.3|7226.8|7225.8|7230.5|7229.5|7223.8|7222.8|348
1635411900000|2021-10-28 09:05:00|7227|7226|7227.3|7226.3|7227.3|7226.3|7224.5|7223.5|360
1635412200000|2021-10-28 09:10:00|7227.5|7226.5|7229|7228|7229.3|7228.3|7226.8|7225.8|361
1635412500000|2021-10-28 09:15:00|7229.3|7228.3|7222.8|7221.8|7229.3|7228.3|7222.8|7221.8|298
1635412800000|2021-10-28 09:20:00|7222.3|7221.3|7225.3|7224.3|7226.8|7225.8|7222|7221|355
1635413100000|2021-10-28 09:25:00|7225.5|7224.5|7230|7229|7231.8|7230.8|7225.5|7224.5|396
1635413400000|2021-10-28 09:30:00|7229.8|7228.8|7229.5|7228.5|7232.3|7231.3|7228.8|7227.8|445
1635413700000|2021-10-28 09:35:00|7229.8|7228.8|7232.3|7231.3|7232.3|7231.3|7228.3|7227.3|422
1635414000000|2021-10-28 09:40:00|7232|7231|7235.8|7234.8|7235.8|7234.8|7231.8|7230.8|270
1635414300000|2021-10-28 09:45:00|7236|7235|7237|7236|7238|7237|7234.8|7233.8|254
1635414600000|2021-10-28 09:50:00|7236.8|7235.8|7237.5|7236.5|7240.5|7239.5|7236.3|7235.3|386
1635414900000|2021-10-28 09:55:00|7237.8|7236.8|7237|7236|7241.3|7240.3|7236.8|7235.8|356
1635415200000|2021-10-28 10:00:00|7236.8|7235.8|7240.3|7239.3|7240.3|7239.3|7235.3|7234.3|270
1635415500000|2021-10-28 10:05:00|7239.8|7238.8|7238|7237|7240.5|7239.5|7235.3|7234.3|191
1635415800000|2021-10-28 10:10:00|7238.3|7237.3|7237.8|7236.8|7238.3|7237.3|7236.3|7235.3|146
1635416100000|2021-10-28 10:15:00|7237.5|7236.5|7238.5|7237.5|7240|7239|7237.5|7236.5|148
1635416400000|2021-10-28 10:20:00|7238.8|7237.8|7240.8|7239.8|7241|7240|7238.3|7237.3|173
1635416700000|2021-10-28 10:25:00|7241|7240|7244|7243|7245.5|7244.5|7240.8|7239.8|394
1635417000000|2021-10-28 10:30:00|7243.8|7242.8|7241.5|7240.5|7244.8|7243.8|7239.8|7238.8|265
1635417300000|2021-10-28 10:35:00|7241.8|7240.8|7242.5|7241.5|7242.8|7241.8|7240.5|7239.5|184
1635417600000|2021-10-28 10:40:00|7242.3|7241.3|7241.5|7240.5|7243.5|7242.5|7241|7240|154
1635417900000|2021-10-28 10:45:00|7241.3|7240.3|7241.8|7240.8|7243.3|7242.3|7240.5|7239.5|215
1635418200000|2021-10-28 10:50:00|7240.8|7239.8|7243.3|7242.3|7245.3|7244.3|7240.5|7239.5|815
1635418500000|2021-10-28 10:55:00|7243.8|7242.8|7233.3|7232.3|7244.3|7243.3|7232.3|7231.3|1042
1635418800000|2021-10-28 11:00:00|7232.8|7231.8|7234.5|7233.5|7234.8|7233.8|7228.8|7227.8|704
1635419100000|2021-10-28 11:05:00|7234.3|7233.3|7234.3|7233.3|7235.3|7234.3|7232.5|7231.5|347
1635419400000|2021-10-28 11:10:00|7234|7233|7233.8|7232.8|7237.3|7236.3|7233.8|7232.8|390
1635419700000|2021-10-28 11:15:00|7233.5|7232.5|7235.5|7234.5|7236.8|7235.8|7233.5|7232.5|201
1635420000000|2021-10-28 11:20:00|7236|7235|7239.8|7238.8|7239.8|7238.8|7236|7235|262
1635420300000|2021-10-28 11:25:00|7239.3|7238.3|7237.3|7236.3|7239.8|7238.8|7235.8|7234.8|252
1635420600000|2021-10-28 11:30:00|7237|7236|7234.3|7233.3|7238.5|7237.5|7234|7233|178
1635420900000|2021-10-28 11:35:00|7234.5|7233.5|7237|7236|7240.3|7239.3|7234.3|7233.3|160
1635421200000|2021-10-28 11:40:00|7236.7|7235.7|7235|7234|7237|7236|7234|7233|155
1635421500000|2021-10-28 11:45:00|7235.2|7234.2|7230.7|7229.7|7236|7235|7230.7|7229.7|280
1635421800000|2021-10-28 11:50:00|7230.5|7229.5|7231.2|7230.2|7232.2|7231.2|7230|7229|189
1635422100000|2021-10-28 11:55:00|7231|7230|7228.2|7227.2|7232|7231|7227|7226|455
1635422400000|2021-10-28 12:00:00|7228|7227|7230.2|7229.2|7230.2|7229.2|7226|7225|296
1635422700000|2021-10-28 12:05:00|7230.5|7229.5|7238.2|7237.2|7239|7238|7230.5|7229.5|302
1635423000000|2021-10-28 12:10:00|7238|7237|7237.5|7236.5|7238|7237|7235.2|7234.2|296
1635423300000|2021-10-28 12:15:00|7238|7237|7241.7|7240.7|7241.7|7240.7|7238|7237|466
1635423600000|2021-10-28 12:20:00|7242|7241|7243|7242|7245|7244|7242|7241|254
1635423900000|2021-10-28 12:25:00|7242.5|7241.5|7237.7|7236.7|7242.7|7241.7|7237.2|7236.2|255
1635424200000|2021-10-28 12:30:00|7237.5|7236.5|7236.2|7235.2|7239.5|7238.5|7234|7233|306
1635424500000|2021-10-28 12:35:00|7236|7235|7235.5|7234.5|7239|7238|7235.2|7234.2|278
1635424800000|2021-10-28 12:40:00|7235.7|7234.7|7236.5|7235.5|7237.5|7236.5|7234|7233|235
1635425100000|2021-10-28 12:45:00|7236.2|7235.2|7232.2|7231.2|7237.5|7236.5|7228.5|7227.5|1164
1635425400000|2021-10-28 12:50:00|7232|7231|7230.2|7229.2|7233.2|7232.2|7224.5|7223.5|1182
1635425700000|2021-10-28 12:55:00|7230|7229|7237.2|7236.2|7237.2|7236.2|7230|7229|512
1635426000000|2021-10-28 13:00:00|7237|7236|7234.5|7233.5|7237.2|7236.2|7231.7|7230.7|520
1635426300000|2021-10-28 13:05:00|7235.2|7234.2|7230.5|7229.5|7235.5|7234.5|7230.5|7229.5|469
1635426600000|2021-10-28 13:10:00|7231|7230|7236|7235|7236|7235|7229.7|7228.7|375
1635426900000|2021-10-28 13:15:00|7236.2|7235.2|7237.2|7236.2|7239.7|7238.7|7236|7235|263
1635427200000|2021-10-28 13:20:00|7237|7236|7239|7238|7239.5|7238.5|7236.2|7235.2|452
1635427500000|2021-10-28 13:25:00|7238.5|7237.5|7241.5|7240.5|7242.5|7241.5|7238.2|7237.2|523
1635427800000|2021-10-28 13:30:00|7241.2|7240.2|7241|7240|7246|7245|7239.5|7238.5|1456
1635428100000|2021-10-28 13:35:00|7240.7|7239.7|7244.5|7243.5|7244.5|7243.5|7236.5|7235.5|581
1635428400000|2021-10-28 13:40:00|7244.7|7243.7|7242.2|7241.2|7247|7246|7238.5|7237.5|460
1635428700000|2021-10-28 13:45:00|7242.5|7241.5|7236|7235|7245.7|7244.7|7235.2|7234.2|435
1635429000000|2021-10-28 13:50:00|7236.2|7235.2|7236.7|7235.7|7237.2|7236.2|7234|7233|346
1635429300000|2021-10-28 13:55:00|7237|7236|7237|7236|7238.2|7237.2|7234|7233|399
1635429600000|2021-10-28 14:00:00|7237.2|7236.2|7238.5|7237.5|7242|7241|7236|7235|439
1635429900000|2021-10-28 14:05:00|7238.2|7237.2|7239|7238|7239.7|7238.7|7236.5|7235.5|523
1635430200000|2021-10-28 14:10:00|7238.6|7237.6|7238.6|7237.6|7239.6|7238.6|7234.6|7233.6|459
1635430500000|2021-10-28 14:15:00|7238.3|7237.3|7240.1|7239.1|7242.8|7241.8|7237.6|7236.6|396
1635430800000|2021-10-28 14:20:00|7239.1|7238.1|7241.6|7240.6|7243.6|7242.6|7237.8|7236.8|381
1635431100000|2021-10-28 14:25:00|7241.8|7240.8|7245.3|7244.3|7246.6|7245.6|7240.6|7239.6|477
1635431400000|2021-10-28 14:30:00|7245.6|7244.6|7248.3|7247.3|7248.6|7247.6|7244.6|7243.6|305
1635431700000|2021-10-28 14:35:00|7248.6|7247.6|7249.1|7248.1|7249.6|7248.6|7246.6|7245.6|530
1635432000000|2021-10-28 14:40:00|7248.6|7247.6|7249.3|7248.3|7251.1|7250.1|7248.1|7247.1|578
1635432300000|2021-10-28 14:45:00|7249.1|7248.1|7251.6|7250.6|7252.6|7251.6|7248.6|7247.6|726
1635432600000|2021-10-28 14:50:00|7251.3|7250.3|7248.6|7247.6|7252.1|7251.1|7248.6|7247.6|489
1635432900000|2021-10-28 14:55:00|7248.8|7247.8|7247.8|7246.8|7249.6|7248.6|7245.6|7244.6|651
1635433200000|2021-10-28 15:00:00|7247.6|7246.6|7247.1|7246.1|7250.6|7249.6|7246.6|7245.6|518
1635433500000|2021-10-28 15:05:00|7246.8|7245.8|7247.8|7246.8|7250.6|7249.6|7246.6|7245.6|383
1635433800000|2021-10-28 15:10:00|7248.1|7247.1|7251.1|7250.1|7251.1|7250.1|7248.1|7247.1|505
1635434100000|2021-10-28 15:15:00|7250.6|7249.6|7249.3|7248.3|7252.3|7251.3|7248.6|7247.6|754
1635434400000|2021-10-28 15:20:00|7249.6|7248.6|7242.1|7241.1|7249.6|7248.6|7241.6|7240.6|869
1635434700000|2021-10-28 15:25:00|7241.8|7240.8|7240.6|7238.6|7243.1|7242.1|7236.8|7235.8|3617
1635435000000|2021-10-28 15:30:00|7241.1|7239.1|7250.6|7248.6|7250.6|7248.6|7240.6|7238.6|6001
1635435300000|2021-10-28 15:35:00|7250.1|7248.1|7251.8|7249.8|7255.1|7253.1|7248.6|7246.6|1807
1635435600000|2021-10-28 15:40:00|7251.6|7249.6|7253.6|7251.6|7253.6|7251.6|7250.1|7248.1|752
1635435900000|2021-10-28 15:45:00|7253.1|7251.1|7247.6|7245.6|7253.1|7251.1|7247.1|7245.1|468
1635436200000|2021-10-28 15:50:00|7247.8|7245.8|7245.6|7243.6|7248.3|7246.3|7244.6|7242.6|353
1635436500000|2021-10-28 15:55:00|7245.3|7243.3|7244.3|7242.3|7245.6|7243.6|7243.8|7241.8|206
1635436800000|2021-10-28 16:00:00|7244.6|7242.6|7244.6|7242.6|7246.1|7244.1|7244.1|7242.1|140
1635437100000|2021-10-28 16:05:00|7244.8|7242.8|7245.6|7243.6|7246.1|7244.1|7244.3|7242.3|175
1635437400000|2021-10-28 16:10:00|7245.3|7243.3|7244.6|7242.6|7245.6|7243.6|7243.8|7241.8|225
1635437700000|2021-10-28 16:15:00|7244.8|7242.8|7243.6|7241.6|7245.6|7243.6|7243.1|7241.1|283
1635438000000|2021-10-28 16:20:00|7244.1|7242.1|7244.1|7242.1|7244.6|7242.6|7242.6|7240.6|187
1635438300000|2021-10-28 16:25:00|7244.3|7242.3|7241.1|7239.1|7244.3|7242.3|7240.6|7238.6|92
1635438600000|2021-10-28 16:30:00|7241.3|7239.3|7242.3|7240.3|7243.6|7241.6|7240.6|7238.6|92
1635438900000|2021-10-28 16:35:00|7242.1|7240.1|7240.8|7238.8|7242.1|7240.1|7240.1|7238.1|71
1635439200000|2021-10-28 16:40:00|7241.1|7239.1|7243.8|7241.8|7244.1|7242.1|7240.6|7238.6|82
1635439500000|2021-10-28 16:45:00|7243.6|7241.6|7243.6|7241.6|7244.6|7242.6|7242.6|7240.6|85
1635439800000|2021-10-28 16:50:00|7243.8|7241.8|7239.6|7237.6|7244.1|7242.1|7239.1|7237.1|201
1635440100000|2021-10-28 16:55:00|7239.8|7237.8|7237.8|7235.8|7240.6|7238.6|7236.3|7234.3|289
1635440400000|2021-10-28 17:00:00|7238.1|7236.1|7239.3|7237.3|7241.8|7239.8|7237.8|7235.8|108
1635440700000|2021-10-28 17:05:00|7239.6|7237.6|7237.8|7235.8|7241.1|7239.1|7237.6|7235.6|208
1635441000000|2021-10-28 17:10:00|7238.1|7236.1|7236.6|7234.6|7238.1|7236.1|7235.6|7233.6|297
1635441300000|2021-10-28 17:15:00|7236.8|7234.8|7238.1|7236.1|7239.1|7237.1|7236.6|7234.6|93
1635441600000|2021-10-28 17:20:00|7237.8|7235.8|7237.3|7235.3|7239.1|7237.1|7236.6|7234.6|117
1635441900000|2021-10-28 17:25:00|7237.1|7235.1|7240.3|7238.3|7240.8|7238.8|7237.1|7235.1|108
1635442200000|2021-10-28 17:30:00|7240.6|7238.6|7244.1|7242.1|7244.1|7242.1|7240.1|7238.1|77
1635442500000|2021-10-28 17:35:00|7244.3|7242.3|7245.6|7243.6|7245.6|7243.6|7243.6|7241.6|73
1635442800000|2021-10-28 17:40:00|7245.8|7243.8|7245.3|7243.3|7246.3|7244.3|7245.1|7243.1|45
1635443100000|2021-10-28 17:45:00|7245.1|7243.1|7245.1|7243.1|7246.6|7244.6|7244.6|7242.6|75
1635443400000|2021-10-28 17:50:00|7245.3|7243.3|7246.1|7244.1|7246.6|7244.6|7245.3|7243.3|59
1635443700000|2021-10-28 17:55:00|7246.3|7244.3|7246.1|7244.1|7246.6|7244.6|7245.6|7243.6|80
1635444000000|2021-10-28 18:00:00|7246.3|7244.3|7247.8|7245.8|7249.6|7247.6|7246.3|7244.3|129
1635444300000|2021-10-28 18:05:00|7248.1|7246.1|7245.3|7243.3|7248.1|7246.1|7245.1|7243.1|43
1635444600000|2021-10-28 18:10:00|7245.6|7243.6|7245.6|7243.6|7246.1|7244.1|7244.8|7242.8|64
1635444900000|2021-10-28 18:15:00|7245.8|7243.8|7249.1|7247.1|7249.1|7247.1|7245.3|7243.3|61
1635445200000|2021-10-28 18:20:00|7248.6|7246.6|7249.3|7247.3|7250.1|7248.1|7248.6|7246.6|50
1635445500000|2021-10-28 18:25:00|7249.1|7247.1|7248.6|7246.6|7249.6|7247.6|7248.1|7246.1|67
1635445800000|2021-10-28 18:30:00|7248.3|7246.3|7247.8|7245.8|7249.1|7247.1|7247.6|7245.6|60
1635446100000|2021-10-28 18:35:00|7248.1|7246.1|7248.1|7246.1|7248.6|7246.6|7247.8|7245.8|62
1635446400000|2021-10-28 18:40:00|7248.3|7246.3|7247.3|7245.3|7248.6|7246.6|7246.6|7244.6|101
1635446700000|2021-10-28 18:45:00|7247.1|7245.1|7249.6|7247.6|7249.8|7247.8|7246.3|7244.3|82
1635447000000|2021-10-28 18:50:00|7249.8|7247.8|7246.3|7244.3|7250.1|7248.1|7246.1|7244.1|50
1635447300000|2021-10-28 18:55:00|7246.6|7244.6|7244.6|7242.6|7246.6|7244.6|7243.8|7241.8|61
1635447600000|2021-10-28 19:00:00|7244.3|7242.3|7242.8|7240.8|7245.6|7243.6|7241.8|7239.8|109
1635447900000|2021-10-28 19:05:00|7243.1|7241.1|7245.1|7243.1|7245.1|7243.1|7242.6|7240.6|45
1635448200000|2021-10-28 19:10:00|7244.8|7242.8|7242.8|7240.8|7244.8|7242.8|7242.6|7240.6|44
1635448500000|2021-10-28 19:15:00|7242.6|7240.6|7244.6|7242.6|7245.1|7243.1|7242.3|7240.3|39
1635448800000|2021-10-28 19:20:00|7244.3|7242.3|7243.1|7241.1|7245.1|7243.1|7242.3|7240.3|28
1635449100000|2021-10-28 19:25:00|7243.3|7241.3|7242.6|7240.6|7243.3|7241.3|7241.8|7239.8|35
1635449400000|2021-10-28 19:30:00|7242.3|7240.3|7243.3|7241.3|7245.8|7243.8|7242.1|7240.1|61
1635449700000|2021-10-28 19:35:00|7243.6|7241.6|7247.1|7245.1|7248.6|7246.6|7243.6|7241.6|65
1635450000000|2021-10-28 19:40:00|7247.3|7245.3|7245.3|7243.3|7248.1|7246.1|7245.3|7243.3|72
1635450300000|2021-10-28 19:45:00|7245.6|7243.6|7248.6|7246.6|7249.6|7247.6|7244.1|7242.1|115
1635450600000|2021-10-28 19:50:00|7248.8|7246.8|7253.6|7251.6|7253.6|7251.6|7248.8|7246.8|286
1635450900000|2021-10-28 19:55:00|7254.1|7252.1|7255.2|7251.2|7256.3|7254.3|7253.1|7249.9|418
1635451200000|2021-10-28 20:00:00|7254.9|7250.9|7249.6|7245.6|7258.4|7254.4|7248.2|7244.2|0
1635451500000|2021-10-28 20:05:00|7248.9|7244.9|7249.5|7245.5|7251.8|7247.8|7246.8|7242.8|0
1635451800000|2021-10-28 20:10:00|7249.8|7245.8|7248.6|7244.6|7252|7248|7248.2|7244.2|0
1635452100000|2021-10-28 20:15:00|7248.9|7244.9|7251.2|7247.2|7251.2|7247.2|7248.9|7244.9|0
1635452400000|2021-10-28 20:20:00|7250.8|7246.8|7251|7247|7251.7|7247.7|7250.7|7246.7|0
1635452700000|2021-10-28 20:25:00|7250.8|7246.8|7251|7247|7251.7|7247.7|7250.7|7246.7|0
1635453000000|2021-10-28 20:30:00|7246.7|7242.7|7248.2|7244.2|7250.6|7246.6|7239.7|7235.7|0
1635453300000|2021-10-28 20:35:00|7247.8|7243.8|7246.1|7242.1|7248.9|7244.9|7244.4|7240.4|0
1635453600000|2021-10-28 20:40:00|7246.4|7242.4|7249|7245|7249.3|7245.3|7245.7|7241.7|0
1635453900000|2021-10-28 20:45:00|7249.3|7245.3|7247|7243|7250|7246|7246.3|7242.3|0
1635454200000|2021-10-28 20:50:00|7247.3|7243.3|7251.7|7247.7|7251.8|7247.8|7247.3|7243.3|0
1635454500000|2021-10-28 20:55:00|7251.3|7247.3|7249.2|7245.2|7251.7|7247.7|7247.4|7243.4|0
1635454800000|2021-10-28 21:00:00|7248.7|7244.7|7248.3|7244.3|7249|7245|7248|7244|0
1635455100000|2021-10-28 21:05:00|7248.4|7244.4|7249|7245|7249|7245|7248.3|7244.3|0
1635455400000|2021-10-28 21:10:00|7249.1|7245.1|7248.6|7244.6|7249.1|7245.1|7248.3|7244.3|0
1635455700000|2021-10-28 21:15:00|7248.7|7244.7|7248.6|7244.6|7249.5|7245.5|7248.5|7244.5|0
1635456000000|2021-10-28 21:20:00|7248.5|7244.5|7248.9|7244.9|7249.1|7245.1|7248.5|7244.5|0
1635456300000|2021-10-28 21:25:00|7248.4|7244.4|7250.5|7246.5|7251.2|7247.2|7248.4|7244.4|0
1635456600000|2021-10-28 21:30:00|7250.7|7246.7|7251.5|7247.5|7252.1|7248.1|7250.4|7246.4|0
1635456900000|2021-10-28 21:35:00|7251.4|7247.4|7251.5|7247.5|7251.8|7247.8|7250.8|7246.8|0
1635457200000|2021-10-28 21:40:00|7251.4|7247.4|7251.1|7247.1|7251.7|7247.7|7251.1|7247.1|0
1635457500000|2021-10-28 21:45:00|7250.5|7246.5|7250.6|7246.6|7251.6|7247.6|7250.5|7246.5|0
1635457800000|2021-10-28 21:50:00|7250.5|7246.5|7250.5|7246.5|7251.3|7247.3|7250.3|7246.3|0
1635458100000|2021-10-28 21:55:00|7250.3|7246.3|7249.6|7245.6|7250.5|7246.5|7248.9|7244.9|0
1635458400000|2021-10-28 22:00:00|7247.5|7243.5|7247.3|7243.3|7250|7246|7246.2|7242.2|0
1635458700000|2021-10-28 22:05:00|7247.6|7243.6|7246.8|7242.8|7248.2|7244.2|7246.2|7242.2|0
1635459000000|2021-10-28 22:10:00|7247.5|7243.5|7247.1|7243.1|7247.5|7243.5|7245|7241|0
1635459300000|2021-10-28 22:15:00|7246.7|7242.7|7246.7|7242.7|7246.7|7242.7|7245.4|7241.4|0
1635459600000|2021-10-28 22:20:00|7247.1|7243.1|7247.6|7243.6|7247.9|7243.9|7246.6|7242.6|0
1635459900000|2021-10-28 22:25:00|7247.9|7243.9|7249.6|7245.6|7249.8|7245.8|7247.6|7243.6|0
1635460200000|2021-10-28 22:30:00|7249.9|7245.9|7246.9|7242.9|7249.9|7245.9|7246.9|7242.9|0
1635460500000|2021-10-28 22:35:00|7246.6|7242.6|7245|7241|7247|7243|7244.6|7240.6|0
1635460800000|2021-10-28 22:40:00|7244.8|7240.8|7243.8|7239.8|7246|7242|7243.8|7239.8|0
1635461100000|2021-10-28 22:45:00|7244.2|7240.2|7246|7242|7246|7242|7244.2|7240.2|0
1635461400000|2021-10-28 22:50:00|7245.8|7241.8|7247.6|7243.6|7248|7244|7245.6|7241.6|0
1635461700000|2021-10-28 22:55:00|7247.3|7243.3|7247.9|7243.9|7248.6|7244.6|7246.9|7242.9|0
1635462000000|2021-10-28 23:00:00|7247.6|7243.6|7248.4|7244.4|7249.4|7245.4|7247.3|7243.3|0
1635462300000|2021-10-28 23:05:00|7248.8|7244.8|7247.7|7243.7|7248.8|7244.8|7246.4|7242.4|0
1635462600000|2021-10-28 23:10:00|7247.6|7243.6|7248.8|7244.8|7248.8|7244.8|7247.4|7243.4|0
1635462900000|2021-10-28 23:15:00|7248.4|7244.4|7245.1|7241.1|7248.4|7244.4|7244.7|7240.7|0
1635463200000|2021-10-28 23:20:00|7245.4|7241.4|7245.4|7241.4|7246.4|7242.4|7245.4|7241.4|0
1635463500000|2021-10-28 23:25:00|7245.7|7241.7|7245.4|7241.4|7246.4|7242.4|7245.1|7241.1|0
1635463800000|2021-10-28 23:30:00|7245.1|7241.1|7246|7242|7246|7242|7244.4|7240.4|0
1635464100000|2021-10-28 23:35:00|7245.7|7241.7|7245.4|7241.4|7245.7|7241.7|7245|7241|0
1635464400000|2021-10-28 23:40:00|7245|7241|7245|7241|7245.7|7241.7|7244.3|7240.3|0
1635464700000|2021-10-28 23:45:00|7244.6|7240.6|7247|7243|7247|7243|7244.3|7240.3|0
1635465000000|2021-10-28 23:50:00|7247.3|7243.3|7247.6|7243.6|7248.3|7244.3|7247.1|7243.1|0
1635465300000|2021-10-28 23:55:00|7247.3|7243.3|7247|7243|7248.6|7244.6|7247|7243|0
1635465600000|2021-10-29 00:00:00|7247.3|7243.3|7250.6|7247.6|7256.3|7252.3|7247|7243|274
1635465900000|2021-10-29 00:05:00|7249.6|7246.6|7250.6|7247.6|7250.8|7247.8|7248.1|7245.1|30
1635466200000|2021-10-29 00:10:00|7250.1|7247.1|7246.3|7243.3|7250.1|7247.1|7246.1|7243.1|16
1635466500000|2021-10-29 00:15:00|7246.1|7243.1|7240.8|7237.8|7246.3|7243.3|7240.8|7237.8|57
1635466800000|2021-10-29 00:20:00|7241.1|7238.1|7239.6|7236.6|7242.6|7239.6|7239.3|7236.3|22
1635467100000|2021-10-29 00:25:00|7239.8|7236.8|7237.3|7234.3|7240.3|7237.3|7237.3|7234.3|20
1635467400000|2021-10-29 00:30:00|7237.1|7234.1|7237.3|7234.3|7238.8|7235.8|7236.6|7233.6|38
1635467700000|2021-10-29 00:35:00|7237.8|7234.8|7239.6|7236.6|7239.6|7236.6|7236.8|7233.8|17
1635468000000|2021-10-29 00:40:00|7239.8|7236.8|7242.6|7239.6|7242.8|7239.8|7239.8|7236.8|7
1635468300000|2021-10-29 00:45:00|7242.3|7239.3|7236.6|7233.6|7242.3|7239.3|7236.1|7233.1|27
1635468600000|2021-10-29 00:50:00|7236.8|7233.8|7234.8|7231.8|7237.1|7234.1|7234.8|7231.8|11
1635468900000|2021-10-29 00:55:00|7234.6|7231.6|7233.6|7230.6|7234.8|7231.8|7232.8|7229.8|35
1635469200000|2021-10-29 01:00:00|7233.8|7230.8|7230.3|7227.3|7235.3|7232.3|7230.3|7227.3|79
1635469500000|2021-10-29 01:05:00|7229.8|7226.8|7228.1|7225.1|7230.8|7227.8|7227.8|7224.8|56
1635469800000|2021-10-29 01:10:00|7228.3|7225.3|7230.3|7227.3|7230.6|7227.6|7227.8|7224.8|14
1635470100000|2021-10-29 01:15:00|7230.6|7227.6|7229.6|7226.6|7231.6|7228.6|7229.1|7226.1|21
1635470400000|2021-10-29 01:20:00|7229.8|7226.8|7227.3|7224.3|7229.8|7226.8|7226.6|7223.6|54
1635470700000|2021-10-29 01:25:00|7227.1|7224.1|7231.3|7228.3|7232.1|7229.1|7227.1|7224.1|23
1635471000000|2021-10-29 01:30:00|7231.6|7228.6|7233.3|7230.3|7234.3|7231.3|7229.8|7226.8|37
1635471300000|2021-10-29 01:35:00|7233.6|7230.6|7230.8|7227.8|7234.3|7231.3|7229.3|7226.3|12
1635471600000|2021-10-29 01:40:00|7231.1|7228.1|7232.1|7229.1|7232.3|7229.3|7229.3|7226.3|31
1635471900000|2021-10-29 01:45:00|7231.8|7228.8|7235.6|7232.6|7235.8|7232.8|7230.8|7227.8|53
1635472200000|2021-10-29 01:50:00|7235.1|7232.1|7238.8|7235.8|7239.6|7236.6|7235.1|7232.1|58
1635472500000|2021-10-29 01:55:00|7238.6|7235.6|7235.8|7232.8|7239.6|7236.6|7235.8|7232.8|40
1635472800000|2021-10-29 02:00:00|7235.6|7232.6|7235.1|7232.1|7238.1|7235.1|7235.1|7232.1|35
1635473100000|2021-10-29 02:05:00|7236.1|7233.1|7235.8|7232.8|7237.8|7234.8|7234.6|7231.6|33
1635473400000|2021-10-29 02:10:00|7236.3|7233.3|7239.6|7236.6|7239.6|7236.6|7234.8|7231.8|32
1635473700000|2021-10-29 02:15:00|7239.8|7236.8|7237.8|7234.8|7239.8|7236.8|7237.3|7234.3|30
1635474000000|2021-10-29 02:20:00|7238.1|7235.1|7235.3|7232.3|7238.6|7235.6|7235.3|7232.3|31
1635474300000|2021-10-29 02:25:00|7235.6|7232.6|7234.8|7231.8|7236.1|7233.1|7234.1|7231.1|30
1635474600000|2021-10-29 02:30:00|7234.3|7231.3|7232.1|7229.1|7234.3|7231.3|7231.8|7228.8|29
1635474900000|2021-10-29 02:35:00|7232.3|7229.3|7232.1|7229.1|7233.8|7230.8|7231.3|7228.3|22
1635475200000|2021-10-29 02:40:00|7231.8|7228.8|7231.8|7228.8|7233.6|7230.6|7231.8|7228.8|28
1635475500000|2021-10-29 02:45:00|7232.3|7229.3|7232.6|7229.6|7233.8|7230.8|7231.8|7228.8|28
1635475800000|2021-10-29 02:50:00|7233.3|7230.3|7231.8|7228.8|7233.3|7230.3|7231.1|7228.1|26
1635476100000|2021-10-29 02:55:00|7232.1|7229.1|7231.1|7228.1|7232.6|7229.6|7231.1|7228.1|26
1635476400000|2021-10-29 03:00:00|7231.3|7228.3|7231.6|7228.6|7231.8|7228.8|7229.1|7226.1|42
1635476700000|2021-10-29 03:05:00|7231.3|7228.3|7231.3|7228.3|7231.8|7228.8|7230.6|7227.6|1
1635477000000|2021-10-29 03:10:00|7231.1|7228.1|7231.8|7228.8|7231.8|7228.8|7230.1|7227.1|3
1635477300000|2021-10-29 03:15:00|7232.1|7229.1|7231.8|7228.8|7233.1|7230.1|7231.6|7228.6|2
1635477600000|2021-10-29 03:20:00|7232.1|7229.1|7239.3|7236.3|7241.3|7238.3|7231.8|7228.8|30
1635477900000|2021-10-29 03:25:00|7238.8|7235.8|7240.3|7237.3|7241.8|7238.8|7238.8|7235.8|14
1635478200000|2021-10-29 03:30:00|7240.8|7237.8|7238.8|7235.8|7241.1|7238.1|7238.1|7235.1|5
1635478500000|2021-10-29 03:35:00|7238.6|7235.6|7237.8|7234.8|7239.3|7236.3|7237.8|7234.8|2
1635478800000|2021-10-29 03:40:00|7237.6|7234.6|7235.8|7232.8|7238.1|7235.1|7235.3|7232.3|4
1635479100000|2021-10-29 03:45:00|7235.6|7232.6|7234.3|7231.3|7236.6|7233.6|7233.8|7230.8|11
1635479400000|2021-10-29 03:50:00|7233.8|7230.8|7233.8|7230.8|7234.3|7231.3|7233.3|7230.3|13
1635479700000|2021-10-29 03:55:00|7233.6|7230.6|7233.8|7230.8|7234.6|7231.6|7232.6|7229.6|14
1635480000000|2021-10-29 04:00:00|7234.1|7231.1|7234.8|7231.8|7235.6|7232.6|7234.1|7231.1|17
1635480300000|2021-10-29 04:05:00|7234.6|7231.6|7235.3|7232.3|7235.3|7232.3|7233.8|7230.8|19
1635480600000|2021-10-29 04:10:00|7234.8|7231.8|7233.8|7230.8|7235.6|7232.6|7233.8|7230.8|8
1635480900000|2021-10-29 04:15:00|7234.1|7231.1|7235.8|7232.8|7236.1|7233.1|7233.6|7230.6|13
1635481200000|2021-10-29 04:20:00|7235.1|7232.1|7234.8|7231.8|7236.3|7233.3|7234.8|7231.8|9
1635481500000|2021-10-29 04:25:00|7235.1|7232.1|7234.8|7231.8|7235.8|7232.8|7234.1|7231.1|29
1635481800000|2021-10-29 04:30:00|7234.6|7231.6|7229.3|7226.3|7234.8|7231.8|7229.3|7226.3|55
1635482100000|2021-10-29 04:35:00|7229.8|7226.8|7227.6|7224.6|7230.1|7227.1|7227.6|7224.6|33
1635482400000|2021-10-29 04:40:00|7227.8|7224.8|7230.1|7227.1|7231.3|7228.3|7226.8|7223.8|17
1635482700000|2021-10-29 04:45:00|7230.3|7227.3|7229.6|7226.6|7231.1|7228.1|7229.3|7226.3|34
1635483000000|2021-10-29 04:50:00|7229.8|7226.8|7228.6|7225.6|7230.1|7227.1|7227.8|7224.8|15
1635483300000|2021-10-29 04:55:00|7229.1|7226.1|7228.3|7225.3|7230.1|7227.1|7228.1|7225.1|49
1635483600000|2021-10-29 05:00:00|7228.6|7225.6|7224.6|7221.6|7228.8|7225.8|7223.8|7220.8|21
1635483900000|2021-10-29 05:05:00|7224.8|7221.8|7222.3|7219.3|7224.8|7221.8|7221.6|7218.6|74
1635484200000|2021-10-29 05:10:00|7222.1|7219.1|7221.8|7218.8|7222.6|7219.6|7219.6|7216.6|40
1635484500000|2021-10-29 05:15:00|7222.1|7219.1|7223.3|7220.3|7224.1|7221.1|7221.6|7218.6|31
1635484800000|2021-10-29 05:20:00|7223.6|7220.6|7221.3|7218.3|7223.8|7220.8|7220.6|7217.6|73
1635485100000|2021-10-29 05:25:00|7221.6|7218.6|7221.1|7218.1|7223.3|7220.3|7221.1|7218.1|61
1635485400000|2021-10-29 05:30:00|7221.8|7218.8|7224.3|7221.3|7225.6|7222.6|7221.8|7218.8|56
1635485700000|2021-10-29 05:35:00|7224.6|7221.6|7223.8|7220.8|7224.8|7221.8|7222.6|7219.6|22
1635486000000|2021-10-29 05:40:00|7223.6|7220.6|7222.1|7219.1|7223.6|7220.6|7220.8|7217.8|27
1635486300000|2021-10-29 05:45:00|7222.3|7219.3|7220.8|7217.8|7222.6|7219.6|7220.3|7217.3|24
1635486600000|2021-10-29 05:50:00|7220.6|7217.6|7214.3|7211.3|7220.8|7217.8|7213.6|7210.6|170
1635486900000|2021-10-29 05:55:00|7214.6|7211.6|7215.8|7212.8|7216.8|7213.8|7213.1|7210.1|114
1635487200000|2021-10-29 06:00:00|7215.3|7212.3|7214.6|7212.6|7217.3|7215.3|7207.3|7205.3|480
1635487500000|2021-10-29 06:05:00|7214.8|7212.8|7206.8|7204.8|7215.6|7213.6|7205.3|7203.3|323
1635487800000|2021-10-29 06:10:00|7205.8|7203.8|7205.8|7203.8|7207.8|7205.8|7203.3|7201.3|206
1635488100000|2021-10-29 06:15:00|7206.1|7204.1|7206.1|7204.1|7207.1|7205.1|7204.3|7202.3|149
1635488400000|2021-10-29 06:20:00|7206.6|7204.6|7206.1|7204.1|7207.3|7205.3|7203.1|7201.1|138
1635488700000|2021-10-29 06:25:00|7206.6|7204.6|7210.3|7208.3|7210.6|7208.6|7205.3|7203.3|230
1635489000000|2021-10-29 06:30:00|7210.8|7208.8|7216.1|7214.1|7216.1|7214.1|7208.1|7206.1|290
1635489300000|2021-10-29 06:35:00|7215.6|7213.6|7212.8|7210.8|7216.6|7214.6|7210.6|7208.6|212
1635489600000|2021-10-29 06:40:00|7213.1|7211.1|7209.6|7207.6|7213.3|7211.3|7208.1|7206.1|112
1635489900000|2021-10-29 06:45:00|7209.1|7207.1|7208.3|7206.3|7212.3|7210.3|7208.3|7206.3|151
1635490200000|2021-10-29 06:50:00|7208.6|7206.6|7212.1|7210.1|7212.8|7210.8|7207.3|7205.3|162
1635490500000|2021-10-29 06:55:00|7211.6|7209.6|7213.8|7211.8|7215.6|7213.6|7209.8|7207.8|306
1635490800000|2021-10-29 07:00:00|7213.3|7212.3|7191.1|7190.1|7213.8|7212.8|7190.1|7189.1|2462
1635491100000|2021-10-29 07:05:00|7191.6|7190.6|7208.1|7207.1|7208.1|7207.1|7188.8|7187.8|1781
1635491400000|2021-10-29 07:10:00|7207.8|7206.8|7221.1|7220.1|7222.3|7221.3|7206.6|7205.6|1243
1635491700000|2021-10-29 07:15:00|7221.3|7220.3|7217.1|7216.1|7225.1|7224.1|7214.6|7213.6|858
1635492000000|2021-10-29 07:20:00|7216.8|7215.8|7226.3|7225.3|7226.6|7225.6|7215.8|7214.8|596
1635492300000|2021-10-29 07:25:00|7226.8|7225.8|7231.3|7230.3|7234.6|7233.6|7225.8|7224.8|1048
1635492600000|2021-10-29 07:30:00|7231.6|7230.6|7232.1|7231.1|7236.3|7235.3|7228.3|7227.3|732
1635492900000|2021-10-29 07:35:00|7231.8|7230.8|7228.6|7227.6|7233.6|7232.6|7228.1|7227.1|501
1635493200000|2021-10-29 07:40:00|7229|7228|7231|7230|7233.5|7232.5|7228.7|7227.7|391
1635493500000|2021-10-29 07:45:00|7230.5|7229.5|7227|7226|7232.2|7231.2|7226|7225|359
1635493800000|2021-10-29 07:50:00|7226.5|7225.5|7231|7230|7233|7232|7222.2|7221.2|421
1635494100000|2021-10-29 07:55:00|7231.5|7230.5|7227.7|7226.7|7231.7|7230.7|7227|7226|441
1635494400000|2021-10-29 08:00:00|7227.5|7226.5|7234.2|7233.2|7234.5|7233.5|7226.7|7225.7|487
1635494700000|2021-10-29 08:05:00|7234|7233|7233.5|7232.5|7236.7|7235.7|7230.5|7229.5|440
1635495000000|2021-10-29 08:10:00|7233.7|7232.7|7239|7238|7239|7238|7233.7|7232.7|354
1635495300000|2021-10-29 08:15:00|7238.5|7237.5|7234.2|7233.2|7239.7|7238.7|7233|7232|292
1635495600000|2021-10-29 08:20:00|7234|7233|7232.7|7231.7|7236.5|7235.5|7232|7231|298
1635495900000|2021-10-29 08:25:00|7232.5|7231.5|7219.2|7218.2|7233.5|7232.5|7218|7217|587
1635496200000|2021-10-29 08:30:00|7219|7218|7221.7|7220.7|7226.5|7225.5|7218.2|7217.2|400
1635496500000|2021-10-29 08:35:00|7222|7221|7219.5|7218.5|7222.7|7221.7|7215.7|7214.7|321
1635496800000|2021-10-29 08:40:00|7219.2|7218.2|7224.2|7223.2|7224.2|7223.2|7217|7216|333
1635497100000|2021-10-29 08:45:00|7224|7223|7220.5|7219.5|7225.2|7224.2|7219.2|7218.2|247
1635497400000|2021-10-29 08:50:00|7220.2|7219.2|7223.7|7222.7|7223.7|7222.7|7218.5|7217.5|219
1635497700000|2021-10-29 08:55:00|7224.2|7223.2|7228.2|7227.2|7228.7|7227.7|7222|7221|303
1635498000000|2021-10-29 09:00:00|7226.5|7225.5|7230.5|7229.5|7232.5|7231.5|7226.5|7225.5|581
1635498300000|2021-10-29 09:05:00|7229.5|7228.5|7230.7|7229.7|7233.5|7232.5|7228.5|7227.5|273
1635498600000|2021-10-29 09:10:00|7231|7230|7234.2|7233.2|7235.7|7234.7|7229.7|7228.7|385
1635498900000|2021-10-29 09:15:00|7234|7233|7229.2|7228.2|7234|7233|7226|7225|355
1635499200000|2021-10-29 09:20:00|7229|7228|7235.5|7234.5|7238|7237|7224.7|7223.7|322
1635499500000|2021-10-29 09:25:00|7235.2|7234.2|7229.5|7228.5|7235.2|7234.2|7228.2|7227.2|218
1635499800000|2021-10-29 09:30:00|7229.7|7228.7|7229.5|7228.5|7233|7232|7229.2|7228.2|225
1635500100000|2021-10-29 09:35:00|7229.2|7228.2|7227.2|7226.2|7232|7231|7226|7225|210
1635500400000|2021-10-29 09:40:00|7227.5|7226.5|7225.7|7224.7|7228.2|7227.2|7223.5|7222.5|180
1635500700000|2021-10-29 09:45:00|7225.5|7224.5|7225.2|7224.2|7226.5|7225.5|7223|7222|132
1635501000000|2021-10-29 09:50:00|7225|7224|7225|7224|7231|7230|7224.5|7223.5|228
1635501300000|2021-10-29 09:55:00|7225.5|7224.5|7224.2|7223.2|7228.5|7227.5|7224|7223|238
1635501600000|2021-10-29 10:00:00|7224|7223|7223.2|7222.2|7227|7226|7223.2|7222.2|328
1635501900000|2021-10-29 10:05:00|7223.5|7222.5|7221|7220|7224|7223|7219.5|7218.5|226
1635502200000|2021-10-29 10:10:00|7221.2|7220.2|7212.2|7211.2|7223.7|7222.7|7211.5|7210.5|510
1635502500000|2021-10-29 10:15:00|7212.5|7211.5|7211.2|7210.2|7215|7214|7208.7|7207.7|692
1635502800000|2021-10-29 10:20:00|7211.5|7210.5|7207.2|7206.2|7213.5|7212.5|7206.5|7205.5|568
1635503100000|2021-10-29 10:25:00|7207.5|7206.5|7211|7210|7212|7211|7205.7|7204.7|429
1635503400000|2021-10-29 10:30:00|7211.2|7210.2|7218|7217|7218|7217|7211|7210|374
1635503700000|2021-10-29 10:35:00|7217.7|7216.7|7222.7|7221.7|7223|7222|7216.2|7215.2|431
1635504000000|2021-10-29 10:40:00|7222.2|7221.2|7225|7224|7227|7226|7220.5|7219.5|508
1635504300000|2021-10-29 10:45:00|7224.7|7223.7|7226.7|7225.7|7228|7227|7224.7|7223.7|406
1635504600000|2021-10-29 10:50:00|7227|7226|7227.7|7226.7|7228.5|7227.5|7226.5|7225.5|301
1635504900000|2021-10-29 10:55:00|7228|7227|7230.2|7229.2|7232|7231|7225.7|7224.7|538
1635505200000|2021-10-29 11:00:00|7229.5|7228.5|7236.5|7235.5|7237.2|7236.2|7228.7|7227.7|601
1635505500000|2021-10-29 11:05:00|7237|7236|7235.5|7234.5|7238.5|7237.5|7235.5|7234.5|432
1635505800000|2021-10-29 11:10:00|7236|7235|7237.5|7236.5|7238.5|7237.5|7235.7|7234.7|240
1635506100000|2021-10-29 11:15:00|7237.2|7236.2|7233.5|7232.5|7237.5|7236.5|7233|7232|208
1635506400000|2021-10-29 11:20:00|7233.2|7232.2|7229.7|7228.7|7235|7234|7229.5|7228.5|350
1635506700000|2021-10-29 11:25:00|7230|7229|7228.5|7227.5|7230|7229|7226.5|7225.5|313
1635507000000|2021-10-29 11:30:00|7228.2|7227.2|7228.5|7227.5|7230|7229|7227.2|7226.2|208
1635507300000|2021-10-29 11:35:00|7229|7228|7233.7|7232.7|7234.5|7233.5|7229|7228|289
1635507600000|2021-10-29 11:40:00|7234.1|7233.1|7231.6|7230.6|7234.6|7233.6|7231.4|7230.4|374
1635507900000|2021-10-29 11:45:00|7231.4|7230.4|7230.4|7229.4|7231.9|7230.9|7229.4|7228.4|191
1635508200000|2021-10-29 11:50:00|7229.9|7228.9|7231.4|7230.4|7232.4|7231.4|7229.4|7228.4|237
1635508500000|2021-10-29 11:55:00|7230.9|7229.9|7225.1|7224.1|7231.4|7230.4|7225.1|7224.1|207
1635508800000|2021-10-29 12:00:00|7224.9|7223.9|7228.1|7227.1|7228.9|7227.9|7224.9|7223.9|321
1635509100000|2021-10-29 12:05:00|7227.9|7226.9|7233.1|7232.1|7233.4|7232.4|7227.9|7226.9|204
1635509400000|2021-10-29 12:10:00|7233.4|7232.4|7231.9|7230.9|7234.6|7233.6|7230.4|7229.4|267
1635509700000|2021-10-29 12:15:00|7231.6|7230.6|7225.9|7224.9|7231.9|7230.9|7225.9|7224.9|228
1635510000000|2021-10-29 12:20:00|7226.4|7225.4|7224.1|7223.1|7227.4|7226.4|7223.6|7222.6|212
1635510300000|2021-10-29 12:25:00|7223.9|7222.9|7223.1|7222.1|7224.9|7223.9|7222.4|7221.4|114
1635510600000|2021-10-29 12:30:00|7223.6|7222.6|7225.1|7224.1|7226.9|7225.9|7221.1|7220.1|404
1635510900000|2021-10-29 12:35:00|7225.6|7224.6|7225.9|7224.9|7230.4|7229.4|7223.4|7222.4|296
1635511200000|2021-10-29 12:40:00|7226.1|7225.1|7227.4|7226.4|7228.4|7227.4|7225.1|7224.1|314
1635511500000|2021-10-29 12:45:00|7226.6|7225.6|7220.1|7219.1|7227.1|7226.1|7219.4|7218.4|672
1635511800000|2021-10-29 12:50:00|7219.9|7218.9|7214.9|7213.9|7220.9|7219.9|7214.4|7213.4|394
1635512100000|2021-10-29 12:55:00|7215.1|7214.1|7225.1|7224.1|7225.1|7224.1|7214.4|7213.4|492
1635512400000|2021-10-29 13:00:00|7224.9|7223.9|7224.6|7223.6|7228.4|7227.4|7222.6|7221.6|358
1635512700000|2021-10-29 13:05:00|7224.9|7223.9|7221.4|7220.4|7225.4|7224.4|7220.4|7219.4|344
1635513000000|2021-10-29 13:10:00|7221.6|7220.6|7220.9|7219.9|7223.1|7222.1|7219.4|7218.4|362
1635513300000|2021-10-29 13:15:00|7220.6|7219.6|7220.9|7219.9|7223.4|7222.4|7220.6|7219.6|270
1635513600000|2021-10-29 13:20:00|7221.4|7220.4|7218.1|7217.1|7221.9|7220.9|7217.6|7216.6|324
1635513900000|2021-10-29 13:25:00|7218.4|7217.4|7218.4|7217.4|7219.9|7218.9|7216.9|7215.9|291
1635514200000|2021-10-29 13:30:00|7217.6|7216.6|7221.4|7220.4|7222.1|7221.1|7216.4|7215.4|623
1635514500000|2021-10-29 13:35:00|7221.1|7220.1|7225.1|7224.1|7227.4|7226.4|7220.4|7219.4|649
1635514800000|2021-10-29 13:40:00|7225.4|7224.4|7227.6|7226.6|7227.6|7226.6|7223.1|7222.1|539
1635515100000|2021-10-29 13:45:00|7227.9|7226.9|7227.1|7226.1|7228.9|7227.9|7223.6|7222.6|528
1635515400000|2021-10-29 13:50:00|7226.9|7225.9|7230.1|7229.1|7230.4|7229.4|7224.4|7223.4|415
1635515700000|2021-10-29 13:55:00|7229.9|7228.9|7225.1|7224.1|7230.9|7229.9|7224.6|7223.6|504
1635516000000|2021-10-29 14:00:00|7225.6|7224.6|7225.4|7224.4|7228.4|7227.4|7223.4|7222.4|741
1635516300000|2021-10-29 14:05:00|7225.1|7224.1|7230.9|7229.9|7232.4|7231.4|7224.9|7223.9|466
1635516600000|2021-10-29 14:10:00|7229.8|7228.8|7221.3|7220.3|7229.8|7228.8|7221.3|7220.3|391
1635516900000|2021-10-29 14:15:00|7221.5|7220.5|7220.8|7219.8|7223.3|7222.3|7217.8|7216.8|462
1635517200000|2021-10-29 14:20:00|7221|7220|7220.5|7219.5|7224.5|7223.5|7220.3|7219.3|438
1635517500000|2021-10-29 14:25:00|7220.8|7219.8|7219.3|7218.3|7220.8|7219.8|7215.3|7214.3|777
1635517800000|2021-10-29 14:30:00|7219.5|7218.5|7221.3|7220.3|7222.3|7221.3|7217.8|7216.8|529
1635518100000|2021-10-29 14:35:00|7221.5|7220.5|7220.8|7219.8|7223.8|7222.8|7219.8|7218.8|478
1635518400000|2021-10-29 14:40:00|7221|7220|7225.5|7224.5|7225.5|7224.5|7220.8|7219.8|530
1635518700000|2021-10-29 14:45:00|7225.3|7224.3|7228.8|7227.8|7230|7229|7225|7224|898
1635519000000|2021-10-29 14:50:00|7229.3|7228.3|7226|7225|7232.3|7231.3|7226|7225|631
1635519300000|2021-10-29 14:55:00|7226.3|7225.3|7228.5|7227.5|7230.3|7229.3|7224.8|7223.8|966
1635519600000|2021-10-29 15:00:00|7228.8|7227.8|7228.3|7227.3|7232|7231|7227.8|7226.8|825
1635519900000|2021-10-29 15:05:00|7228.5|7227.5|7231.8|7230.8|7232|7231|7226.8|7225.8|749
1635520200000|2021-10-29 15:10:00|7232|7231|7233.8|7232.8|7236.8|7235.8|7231.8|7230.8|931
1635520500000|2021-10-29 15:15:00|7234.3|7233.3|7235.8|7234.8|7235.8|7234.8|7231.8|7230.8|655
1635520800000|2021-10-29 15:20:00|7236.3|7235.3|7240.3|7239.3|7240.3|7239.3|7235.3|7234.3|1010
1635521100000|2021-10-29 15:25:00|7240|7239|7248.3|7246.3|7248.3|7247.3|7238.8|7237.8|8585
1635521400000|2021-10-29 15:30:00|7247.8|7245.8|7241.3|7239.3|7258|7256|7240.3|7238.3|13033
1635521700000|2021-10-29 15:35:00|7239.8|7237.8|7238.8|7236.8|7241.8|7239.8|7237.3|7235.3|4225
1635522000000|2021-10-29 15:40:00|7239|7237|7237.5|7235.5|7240.3|7238.3|7236.8|7234.8|832
1635522300000|2021-10-29 15:45:00|7237.8|7235.8|7240.8|7238.8|7240.8|7238.8|7236.8|7234.8|972
1635522600000|2021-10-29 15:50:00|7240.3|7238.3|7244|7242|7244.3|7242.3|7240.3|7238.3|301
1635522900000|2021-10-29 15:55:00|7243.8|7241.8|7244.8|7242.8|7246.3|7244.3|7243.8|7241.8|241
1635523200000|2021-10-29 16:00:00|7245|7243|7248.3|7246.3|7248.3|7246.3|7243.3|7241.3|215
1635523500000|2021-10-29 16:05:00|7248|7246|7250.3|7248.3|7250.8|7248.8|7247.3|7245.3|267
1635523800000|2021-10-29 16:10:00|7250.8|7248.8|7251.8|7249.8|7253.3|7251.3|7250.8|7248.8|327
1635524100000|2021-10-29 16:15:00|7252.3|7250.3|7254.3|7252.3|7254.3|7252.3|7251.8|7249.8|149
1635524400000|2021-10-29 16:20:00|7254.5|7252.5|7256|7254|7257.3|7255.3|7253.8|7251.8|502
1635524700000|2021-10-29 16:25:00|7256.3|7254.3|7255.3|7253.3|7256.3|7254.3|7253.3|7251.3|337
1635525000000|2021-10-29 16:30:00|7255.5|7253.5|7252.8|7250.8|7256|7254|7252.8|7250.8|289
1635525300000|2021-10-29 16:35:00|7252.5|7250.5|7254.8|7252.8|7254.8|7252.8|7251.8|7249.8|154
1635525600000|2021-10-29 16:40:00|7254.5|7252.5|7254.3|7252.3|7255.3|7253.3|7253.8|7251.8|205
1635525900000|2021-10-29 16:45:00|7254|7252|7251.3|7249.3|7254.3|7252.3|7251.3|7249.3|144
1635526200000|2021-10-29 16:50:00|7251.5|7249.5|7248.8|7246.8|7251.5|7249.5|7247.5|7245.5|323
1635526500000|2021-10-29 16:55:00|7249.3|7247.3|7247.8|7245.8|7250.3|7248.3|7247.3|7245.3|122
1635526800000|2021-10-29 17:00:00|7248|7246|7250.3|7248.3|7250.3|7248.3|7247.3|7245.3|196
1635527100000|2021-10-29 17:05:00|7250|7248|7248.8|7246.8|7250|7248|7247.3|7245.3|95
1635527400000|2021-10-29 17:10:00|7248.5|7246.5|7248.8|7246.8|7249|7247|7247.3|7245.3|88
1635527700000|2021-10-29 17:15:00|7248.5|7246.5|7250|7248|7250.3|7248.3|7248.3|7246.3|87
1635528000000|2021-10-29 17:20:00|7249.3|7247.3|7246|7244|7249.5|7247.5|7245.3|7243.3|184
1635528300000|2021-10-29 17:25:00|7246.3|7244.3|7247.8|7245.8|7248.8|7246.8|7245.8|7243.8|123
1635528600000|2021-10-29 17:30:00|7248|7246|7247.8|7245.8|7249|7247|7246.8|7244.8|37
1635528900000|2021-10-29 17:35:00|7248.3|7246.3|7247.8|7245.8|7248.3|7246.3|7245.5|7243.5|102
1635529200000|2021-10-29 17:40:00|7247.5|7245.5|7248.8|7246.8|7249.8|7247.8|7246.8|7244.8|53
1635529500000|2021-10-29 17:45:00|7249|7247|7246.8|7244.8|7249.3|7247.3|7245.8|7243.8|161
1635529800000|2021-10-29 17:50:00|7247|7245|7246|7244|7247.8|7245.8|7245.8|7243.8|83
1635530100000|2021-10-29 17:55:00|7245.8|7243.8|7247.3|7245.3|7247.3|7245.3|7245.8|7243.8|61
1635530400000|2021-10-29 18:00:00|7247|7245|7245.5|7243.5|7247|7245|7244.5|7242.5|105
1635530700000|2021-10-29 18:05:00|7245.8|7243.8|7245.3|7243.3|7246.3|7244.3|7243.8|7241.8|146
1635531000000|2021-10-29 18:10:00|7245|7243|7242.8|7240.8|7245.3|7243.3|7242.3|7240.3|99
1635531300000|2021-10-29 18:15:00|7243|7241|7239.8|7237.8|7243.3|7241.3|7239.8|7237.8|198
1635531600000|2021-10-29 18:20:00|7240|7238|7237.3|7235.3|7241|7239|7237|7235|89
1635531900000|2021-10-29 18:25:00|7237|7235|7235.5|7233.5|7237.3|7235.3|7235.5|7233.5|114
1635532200000|2021-10-29 18:30:00|7235.8|7233.8|7233.5|7231.5|7235.8|7233.8|7233.5|7231.5|124
1635532500000|2021-10-29 18:35:00|7233.8|7231.8|7235.8|7233.8|7236.5|7234.5|7233.8|7231.8|100
1635532800000|2021-10-29 18:40:00|7236|7234|7238|7236|7238.8|7236.8|7235.5|7233.5|98
1635533100000|2021-10-29 18:45:00|7238.5|7236.5|7239|7237|7239.3|7237.3|7236.8|7234.8|89
1635533400000|2021-10-29 18:50:00|7238.8|7236.8|7240.8|7238.8|7241.3|7239.3|7238.3|7236.3|98
1635533700000|2021-10-29 18:55:00|7240.3|7238.3|7239.3|7237.3|7241|7239|7238.3|7236.3|93
1635534000000|2021-10-29 19:00:00|7239|7237|7241|7239|7241|7239|7238.8|7236.8|85
1635534300000|2021-10-29 19:05:00|7241.3|7239.3|7242|7240|7243|7241|7240.8|7238.8|63
1635534600000|2021-10-29 19:10:00|7242.3|7240.3|7242.3|7240.3|7243|7241|7241.3|7239.3|101
1635534900000|2021-10-29 19:15:00|7242.5|7240.5|7241.5|7239.5|7242.8|7240.8|7239.5|7237.5|147
1635535200000|2021-10-29 19:20:00|7241.8|7239.8|7242.3|7240.3|7243.8|7241.8|7240.8|7238.8|132
1635535500000|2021-10-29 19:25:00|7242.5|7240.5|7242.8|7240.8|7244.3|7242.3|7241.8|7239.8|178
1635535800000|2021-10-29 19:30:00|7242.3|7240.3|7245.8|7243.8|7245.8|7243.8|7241.8|7239.8|74
1635536100000|2021-10-29 19:35:00|7245.5|7243.5|7245.8|7243.8|7248.3|7246.3|7245.3|7243.3|155
1635536400000|2021-10-29 19:40:00|7246|7244|7249.3|7247.3|7249.8|7247.8|7245.8|7243.8|172
1635536700000|2021-10-29 19:45:00|7249|7247|7249.8|7247.8|7252.3|7250.3|7248.8|7246.8|247
1635537000000|2021-10-29 19:50:00|7250.5|7248.5|7252.5|7250.5|7253.3|7251.3|7246.5|7244.5|541
1635537300000|2021-10-29 19:55:00|7252.8|7250.8|7251.9|7247.9|7257.3|7255.3|7249|7246.2|828
1635537600000|2021-10-29 20:00:00|7252.2|7248.2|7255.3|7251.3|7255.6|7251.6|7250.2|7246.2|4
1635537900000|2021-10-29 20:05:00|7254.9|7250.9|7254.2|7250.2|7255.3|7251.3|7252.6|7248.6|0
1635538200000|2021-10-29 20:10:00|7254.1|7250.1|7255.7|7251.7|7257.2|7253.2|7253.8|7249.8|0
1635538500000|2021-10-29 20:15:00|7256.1|7252.1|7253.5|7249.5|7256.4|7252.4|7252.5|7248.5|0
1635538800000|2021-10-29 20:20:00|7253.2|7249.2|7254|7250|7254|7250|7252.4|7248.4|0
1635539100000|2021-10-29 20:25:00|7253.4|7249.4|7255.2|7251.2|7255.2|7251.2|7253.4|7249.4|0
1635539400000|2021-10-29 20:30:00|7254.9|7250.9|7255.1|7251.1|7255.4|7251.4|7254|7250|0
1635539700000|2021-10-29 20:35:00|7254.9|7250.9|7252|7248|7255.1|7251.1|7252|7248|0
1635540000000|2021-10-29 20:40:00|7251.9|7247.9|7252.1|7248.1|7253.1|7249.1|7251.7|7247.7|0
1635540300000|2021-10-29 20:45:00|7252.5|7248.5|7252.6|7248.6|7253.6|7249.6|7252|7248|0
1635540600000|2021-10-29 20:50:00|7252.9|7248.9|7253.8|7249.8|7254.7|7250.7|7252.2|7248.2|0
1635540900000|2021-10-29 20:55:00|7253.6|7249.6|7253.7|7249.7|7254.1|7250.1|7251.1|7247.1|0
1635717600000|2021-10-31 22:00:00|7261.8|7257.8|7261|7257|7262|7258|7259.6|7255.6|0
1635717900000|2021-10-31 22:05:00|7261.2|7257.2|7261.8|7257.8|7263.1|7259.1|7260.6|7256.6|0
1635718200000|2021-10-31 22:10:00|7261.5|7257.5|7263.1|7259.1|7263.5|7259.5|7261.2|7257.2|0
1635718500000|2021-10-31 22:15:00|7263.5|7259.5|7262.6|7258.6|7264.6|7260.6|7261.9|7257.9|0
1635718800000|2021-10-31 22:20:00|7262.9|7258.9|7262.9|7258.9|7264|7260|7262.6|7258.6|0
1635719100000|2021-10-31 22:25:00|7262.6|7258.6|7269.2|7265.2|7269.2|7265.2|7262.6|7258.6|0
1635719400000|2021-10-31 22:30:00|7268.9|7264.9|7262.7|7258.7|7268.9|7264.9|7262.7|7258.7|0
1635719700000|2021-10-31 22:35:00|7263|7259|7262|7258|7263.7|7259.7|7262|7258|0
1635720000000|2021-10-31 22:40:00|7262.1|7258.1|7260.6|7256.6|7262.3|7258.3|7259.9|7255.9|0
1635720300000|2021-10-31 22:45:00|7260.3|7256.3|7262|7258|7262|7258|7260|7256|0
1635720600000|2021-10-31 22:50:00|7261.7|7257.7|7262.7|7258.7|7262.7|7258.7|7260.8|7256.8|0
1635720900000|2021-10-31 22:55:00|7263|7259|7259.9|7255.9|7263|7259|7259.9|7255.9|0
1635721200000|2021-10-31 23:00:00|7260.2|7256.2|7258.5|7254.5|7260.6|7256.6|7258.1|7254.1|0
1635721500000|2021-10-31 23:05:00|7258.2|7254.2|7258.1|7254.1|7258.8|7254.8|7258.1|7254.1|0
1635721800000|2021-10-31 23:10:00|7256.8|7252.8|7256.4|7252.4|7256.8|7252.8|7254.6|7250.6|0
1635722100000|2021-10-31 23:15:00|7256.2|7252.2|7261.1|7257.1|7261.4|7257.4|7256.1|7252.1|0
1635722400000|2021-10-31 23:20:00|7260.8|7256.8|7260.6|7256.6|7262.3|7258.3|7259.9|7255.9|0
1635722700000|2021-10-31 23:25:00|7261|7257|7264.1|7260.1|7264.1|7260.1|7260.6|7256.6|0
1635723000000|2021-10-31 23:30:00|7264.4|7260.4|7264.1|7260.1|7265.7|7261.7|7262.7|7258.7|0
1635723300000|2021-10-31 23:35:00|7263.9|7259.9|7263.1|7259.1|7265.1|7261.1|7262.8|7258.8|0
1635723600000|2021-10-31 23:40:00|7263.5|7259.5|7265.4|7261.4|7265.7|7261.7|7262.8|7258.8|0
1635723900000|2021-10-31 23:45:00|7265.5|7261.5|7264.9|7260.9|7266|7262|7263.9|7259.9|0
1635724200000|2021-10-31 23:50:00|7265.2|7261.2|7262.5|7258.5|7265.2|7261.2|7262.5|7258.5|0
1635724500000|2021-10-31 23:55:00|7262.8|7258.8|7262.7|7258.7|7264.3|7260.3|7262.1|7258.1|0
1635724800000|2021-11-01 00:00:00|7263.1|7259.1|7262.4|7258.4|7263.4|7259.4|7261.7|7257.7|0
1635725100000|2021-11-01 00:05:00|7262.7|7258.7|7263.7|7259.7|7264.1|7260.1|7261.7|7257.7|0
1635725400000|2021-11-01 00:10:00|7264.1|7260.1|7265.5|7261.5|7265.8|7261.8|7263.1|7259.1|0
1635725700000|2021-11-01 00:15:00|7265.8|7261.8|7268.4|7264.4|7269.4|7265.4|7264.4|7260.4|0
1635726000000|2021-11-01 00:20:00|7268.3|7264.3|7262.5|7258.5|7268.4|7264.4|7261.8|7257.8|0
1635726300000|2021-11-01 00:25:00|7262.6|7258.6|7265.9|7261.9|7266.6|7262.6|7262.6|7258.6|0
1635726600000|2021-11-01 00:30:00|7266.6|7262.6|7268.5|7264.5|7269.2|7265.2|7265.9|7261.9|0
1635726900000|2021-11-01 00:35:00|7268.4|7264.4|7268|7264|7269.2|7265.2|7267.4|7263.4|0
1635727200000|2021-11-01 00:40:00|7267.7|7263.7|7267.9|7263.9|7268.1|7264.1|7266.5|7262.5|0
1635727500000|2021-11-01 00:45:00|7267.8|7263.8|7267.1|7263.1|7268.6|7264.6|7267|7263|0
1635727800000|2021-11-01 00:50:00|7267|7263|7265.5|7261.5|7267.4|7263.4|7264.8|7260.8|0
1635728100000|2021-11-01 00:55:00|7266.2|7262.2|7267.5|7263.5|7267.5|7263.5|7265.1|7261.1|0
1635728400000|2021-11-01 01:00:00|7267.4|7263.4|7269.5|7266.5|7273.3|7270.3|7263.2|7259.2|298
1635728700000|2021-11-01 01:05:00|7269|7266|7268.3|7265.3|7269.8|7266.8|7267.8|7264.8|69
1635729000000|2021-11-01 01:10:00|7268.5|7265.5|7267.8|7264.8|7269.5|7266.5|7267.5|7264.5|21
1635729300000|2021-11-01 01:15:00|7268|7265|7260|7257|7268.3|7265.3|7259.3|7256.3|144
1635729600000|2021-11-01 01:20:00|7259.8|7256.8|7259|7256|7260.3|7257.3|7258.5|7255.5|45
1635729900000|2021-11-01 01:25:00|7258.8|7255.8|7260|7257|7260.3|7257.3|7258.8|7255.8|43
1635730200000|2021-11-01 01:30:00|7259.8|7256.8|7259.5|7256.5|7260.3|7257.3|7258.5|7255.5|40
1635730500000|2021-11-01 01:35:00|7259.8|7256.8|7259|7256|7260.3|7257.3|7258|7255|67
1635730800000|2021-11-01 01:40:00|7258.8|7255.8|7260|7257|7260.3|7257.3|7257|7254|25
1635731100000|2021-11-01 01:45:00|7260.3|7257.3|7261|7258|7263|7260|7260|7257|19
1635731400000|2021-11-01 01:50:00|7261.3|7258.3|7265.8|7262.8|7266|7263|7261.3|7258.3|30
1635731700000|2021-11-01 01:55:00|7265.5|7262.5|7263.5|7260.5|7266|7263|7263.3|7260.3|19
1635732000000|2021-11-01 02:00:00|7263.8|7260.8|7261.5|7258.5|7264|7261|7260.5|7257.5|84
1635732300000|2021-11-01 02:05:00|7261.3|7258.3|7263|7260|7263.5|7260.5|7260|7257|13
1635732600000|2021-11-01 02:10:00|7263.5|7260.5|7262.5|7259.5|7264.8|7261.8|7262.5|7259.5|2
1635732900000|2021-11-01 02:15:00|7262.8|7259.8|7261|7258|7264.8|7261.8|7261|7258|15
1635733200000|2021-11-01 02:20:00|7260.5|7257.5|7261.5|7258.5|7262.5|7259.5|7260.5|7257.5|6
1635733500000|2021-11-01 02:25:00|7261.3|7258.3|7263.5|7260.5|7264.5|7261.5|7261.3|7258.3|9
1635733800000|2021-11-01 02:30:00|7263|7260|7263|7260|7264.5|7261.5|7262.8|7259.8|8
1635734100000|2021-11-01 02:35:00|7263.5|7260.5|7260.5|7257.5|7263.5|7260.5|7260.5|7257.5|17
1635734400000|2021-11-01 02:40:00|7260.3|7257.3|7260.3|7257.3|7261.5|7258.5|7259.5|7256.5|10
1635734700000|2021-11-01 02:45:00|7260.5|7257.5|7261|7258|7261.3|7258.3|7259.5|7256.5|5
1635735000000|2021-11-01 02:50:00|7260.8|7257.8|7259.5|7256.5|7260.8|7257.8|7259.5|7256.5|18
1635735300000|2021-11-01 02:55:00|7260|7257|7261.5|7258.5|7261.5|7258.5|7259.5|7256.5|4
1635735600000|2021-11-01 03:00:00|7262.3|7259.3|7264|7261|7264|7261|7262|7259|5
1635735900000|2021-11-01 03:05:00|7264.3|7261.3|7263|7260|7264.8|7261.8|7263|7260|8
1635736200000|2021-11-01 03:10:00|7263.3|7260.3|7264.5|7261.5|7264.5|7261.5|7263|7260|3
1635736500000|2021-11-01 03:15:00|7264.3|7261.3|7263|7260|7264.3|7261.3|7262.8|7259.8|5
1635736800000|2021-11-01 03:20:00|7262.8|7259.8|7263|7260|7263.3|7260.3|7262.5|7259.5|4
1635737100000|2021-11-01 03:25:00|7262.8|7259.8|7263.3|7260.3|7263.5|7260.5|7262.3|7259.3|4
1635737400000|2021-11-01 03:30:00|7263|7260|7265|7262|7265.3|7262.3|7263|7260|3
1635737700000|2021-11-01 03:35:00|7265.3|7262.3|7263|7260|7265.5|7262.5|7263|7260|5
1635738000000|2021-11-01 03:40:00|7262.5|7259.5|7262|7259|7263|7260|7262|7259|8
1635738300000|2021-11-01 03:45:00|7262.3|7259.3|7263|7260|7263.5|7260.5|7262|7259|4
1635738600000|2021-11-01 03:50:00|7262.8|7259.8|7261.5|7258.5|7263.3|7260.3|7261.5|7258.5|7
1635738900000|2021-11-01 03:55:00|7261.3|7258.3|7261.3|7258.3|7261.8|7258.8|7261|7258|7
1635739200000|2021-11-01 04:00:00|7261|7258|7261.5|7258.5|7261.8|7258.8|7261|7258|6
1635739500000|2021-11-01 04:05:00|7262|7259|7263|7260|7263|7260|7262|7259|3
1635739800000|2021-11-01 04:10:00|7263.8|7260.8|7264|7261|7264|7261|7263.5|7260.5|3
1635740100000|2021-11-01 04:15:00|7263.5|7260.5|7263|7260|7264|7261|7262.8|7259.8|4
1635740400000|2021-11-01 04:20:00|7262.8|7259.8|7262.5|7259.5|7263.5|7260.5|7262.5|7259.5|4
1635740700000|2021-11-01 04:25:00|7262.8|7259.8|7263.5|7260.5|7263.5|7260.5|7262.3|7259.3|14
1635741000000|2021-11-01 04:30:00|7263.3|7260.3|7263.5|7260.5|7263.5|7260.5|7263|7260|7
1635741300000|2021-11-01 04:35:00|7263|7260|7262.3|7259.3|7264|7261|7262.3|7259.3|15
1635741600000|2021-11-01 04:40:00|7262.5|7259.5|7262|7259|7262.5|7259.5|7261.8|7258.8|5
1635741900000|2021-11-01 04:45:00|7261.8|7258.8|7261.5|7258.5|7262.3|7259.3|7261.3|7258.3|26
1635742200000|2021-11-01 04:50:00|7261.8|7258.8|7260.5|7257.5|7261.8|7258.8|7260.5|7257.5|16
1635742500000|2021-11-01 04:55:00|7261|7258|7262|7259|7262.3|7259.3|7261|7258|11
1635742800000|2021-11-01 05:00:00|7262.3|7259.3|7265.5|7262.5|7265.5|7262.5|7261.8|7258.8|66
1635743100000|2021-11-01 05:05:00|7266|7263|7262.5|7259.5|7266|7263|7262.5|7259.5|16
1635743400000|2021-11-01 05:10:00|7262.3|7259.3|7263.5|7260.5|7264.5|7261.5|7262.3|7259.3|12
1635743700000|2021-11-01 05:15:00|7264|7261|7263.5|7260.5|7265.5|7262.5|7262.5|7259.5|23
1635744000000|2021-11-01 05:20:00|7263.8|7260.8|7265.5|7262.5|7265.5|7262.5|7263.3|7260.3|8
1635744300000|2021-11-01 05:25:00|7265.3|7262.3|7265|7262|7265.5|7262.5|7264.5|7261.5|13
1635744600000|2021-11-01 05:30:00|7265.3|7262.3|7267|7264|7267|7264|7265.3|7262.3|21
1635744900000|2021-11-01 05:35:00|7266.5|7263.5|7267|7264|7267|7264|7266|7263|26
1635745200000|2021-11-01 05:40:00|7267.5|7264.5|7265|7262|7267.5|7264.5|7264.8|7261.8|40
1635745500000|2021-11-01 05:45:00|7264.8|7261.8|7261.5|7258.5|7264.8|7261.8|7260.8|7257.8|27
1635745800000|2021-11-01 05:50:00|7261.3|7258.3|7262.8|7259.8|7262.8|7259.8|7261|7258|15
1635746100000|2021-11-01 05:55:00|7263|7260|7262.5|7259.5|7263.3|7260.3|7261.3|7258.3|43
1635746400000|2021-11-01 06:00:00|7262.3|7259.3|7259.5|7256.5|7263.3|7260.3|7258|7255|79
1635746700000|2021-11-01 06:05:00|7259.8|7256.8|7258.3|7255.3|7260|7257|7256.3|7253.3|73
1635747000000|2021-11-01 06:10:00|7258.5|7255.5|7253.8|7250.8|7258.5|7255.5|7253.3|7250.3|51
1635747300000|2021-11-01 06:15:00|7254|7251|7255|7252|7255|7252|7253|7250|35
1635747600000|2021-11-01 06:20:00|7255.3|7252.3|7257|7254|7257|7254|7255|7252|14
1635747900000|2021-11-01 06:25:00|7257.3|7254.3|7259.3|7256.3|7259.3|7256.3|7257|7254|32
1635748200000|2021-11-01 06:30:00|7259.5|7256.5|7260.3|7257.3|7260.3|7257.3|7258.5|7255.5|47
1635748500000|2021-11-01 06:35:00|7260.5|7257.5|7260.3|7257.3|7261.5|7258.5|7259.5|7256.5|85
1635748800000|2021-11-01 06:40:00|7260|7257|7260.8|7257.8|7261.5|7258.5|7259.3|7256.3|29
1635749100000|2021-11-01 06:45:00|7260.5|7257.5|7261|7258|7261.3|7258.3|7259.3|7256.3|46
1635749400000|2021-11-01 06:50:00|7261.5|7258.5|7262|7259|7262.3|7259.3|7261|7258|36
1635749700000|2021-11-01 06:55:00|7261.5|7258.5|7262|7259|7262.8|7259.8|7260.8|7257.8|67
1635750000000|2021-11-01 07:00:00|7261.8|7258.8|7263.3|7261.3|7263.8|7261.8|7258.8|7256.8|430
1635750300000|2021-11-01 07:05:00|7263.5|7261.5|7266.3|7264.3|7267.8|7265.8|7263.5|7261.5|202
1635750600000|2021-11-01 07:10:00|7266.5|7264.5|7271.8|7269.8|7272.8|7270.8|7266.5|7264.5|266
1635750900000|2021-11-01 07:15:00|7272.3|7270.3|7273.8|7271.8|7274.5|7272.5|7271.3|7269.3|351
1635751200000|2021-11-01 07:20:00|7274.3|7272.3|7271.3|7269.3|7275.3|7273.3|7271.3|7269.3|254
1635751500000|2021-11-01 07:25:00|7271.5|7269.5|7268.8|7266.8|7271.5|7269.5|7267.3|7265.3|242
1635751800000|2021-11-01 07:30:00|7269|7267|7267.3|7265.3|7269|7267|7266|7264|211
1635752100000|2021-11-01 07:35:00|7266.8|7264.8|7269.3|7267.3|7269.3|7267.3|7266.8|7264.8|142
1635752400000|2021-11-01 07:40:00|7269|7267|7266.8|7264.8|7269.5|7267.5|7265.5|7263.5|198
1635752700000|2021-11-01 07:45:00|7267.3|7265.3|7270|7268|7270.5|7268.5|7265.5|7263.5|134
1635753000000|2021-11-01 07:50:00|7269.8|7267.8|7274.3|7272.3|7274.8|7272.8|7268|7266|174
1635753300000|2021-11-01 07:55:00|7274.8|7272.8|7268.3|7266.3|7276.5|7274.5|7268.3|7266.3|418
1635753600000|2021-11-01 08:00:00|7267.8|7266.8|7259.8|7258.8|7275|7274|7259.3|7258.3|2733
1635753900000|2021-11-01 08:05:00|7259.3|7258.3|7254|7253|7262.5|7261.5|7253.5|7252.5|2079
1635754200000|2021-11-01 08:10:00|7253.5|7252.5|7264|7263|7266.8|7265.8|7253.5|7252.5|897
1635754500000|2021-11-01 08:15:00|7264.5|7263.5|7265|7264|7267.8|7266.8|7263|7262|692
1635754800000|2021-11-01 08:20:00|7265.3|7264.3|7269|7268|7271.8|7270.8|7264.8|7263.8|660
1635755100000|2021-11-01 08:25:00|7269.3|7268.3|7270.3|7269.3|7273|7272|7265.8|7264.8|681
1635755400000|2021-11-01 08:30:00|7270.5|7269.5|7272.3|7271.3|7273.3|7272.3|7270.3|7269.3|455
1635755700000|2021-11-01 08:35:00|7272.5|7271.5|7272.3|7271.3|7273.8|7272.8|7268.5|7267.5|585
1635756000000|2021-11-01 08:40:00|7272.1|7271.1|7270.6|7269.6|7274.6|7273.6|7270.1|7269.1|382
1635756300000|2021-11-01 08:45:00|7270.8|7269.8|7267.6|7266.6|7274.3|7273.3|7266.6|7265.6|452
1635756600000|2021-11-01 08:50:00|7267.8|7266.8|7268.1|7267.1|7273.1|7272.1|7267.8|7266.8|440
1635756900000|2021-11-01 08:55:00|7268.3|7267.3|7271.6|7270.6|7272.8|7271.8|7268.1|7267.1|295
1635757200000|2021-11-01 09:00:00|7271.8|7270.8|7275.6|7274.6|7279.1|7278.1|7271.8|7270.8|635
1635757500000|2021-11-01 09:05:00|7275.3|7274.3|7280.6|7279.6|7281.6|7280.6|7274.6|7273.6|491
1635757800000|2021-11-01 09:10:00|7280.3|7279.3|7278.1|7277.1|7282.6|7281.6|7278.1|7277.1|480
1635758100000|2021-11-01 09:15:00|7278.6|7277.6|7275.6|7274.6|7281.1|7280.1|7275.6|7274.6|502
1635758400000|2021-11-01 09:20:00|7275.3|7274.3|7276.1|7275.1|7277.3|7276.3|7274.6|7273.6|399
1635758700000|2021-11-01 09:25:00|7276.6|7275.6|7275.6|7274.6|7276.6|7275.6|7273.6|7272.6|233
1635759000000|2021-11-01 09:30:00|7275.8|7274.8|7275.6|7274.6|7277.3|7276.3|7275.6|7274.6|366
1635759300000|2021-11-01 09:35:00|7274.1|7273.1|7280.1|7279.1|7280.3|7279.3|7273.1|7272.1|496
1635759600000|2021-11-01 09:40:00|7279.8|7278.8|7281.6|7280.6|7284.1|7283.1|7278.1|7277.1|389
1635759900000|2021-11-01 09:45:00|7281.8|7280.8|7281.1|7280.1|7283.3|7282.3|7278.6|7277.6|308
1635760200000|2021-11-01 09:50:00|7280.6|7279.6|7280.6|7279.6|7283.6|7282.6|7280.3|7279.3|249
1635760500000|2021-11-01 09:55:00|7280.3|7279.3|7278.6|7277.6|7281.3|7280.3|7278.1|7277.1|366
1635760800000|2021-11-01 10:00:00|7278.3|7277.3|7279.6|7278.6|7281.1|7280.1|7278.1|7277.1|252
1635761100000|2021-11-01 10:05:00|7279.1|7278.1|7279.1|7278.1|7279.8|7278.8|7276.6|7275.6|181
1635761400000|2021-11-01 10:10:00|7278.3|7277.3|7278.1|7277.1|7281.6|7280.6|7277.6|7276.6|240
1635761700000|2021-11-01 10:15:00|7278.6|7277.6|7279.3|7278.3|7279.6|7278.6|7277.1|7276.1|283
1635762000000|2021-11-01 10:20:00|7279.1|7278.1|7274.6|7273.6|7279.1|7278.1|7274.6|7273.6|317
1635762300000|2021-11-01 10:25:00|7274.8|7273.8|7273.6|7272.6|7276.8|7275.8|7273.6|7272.6|248
1635762600000|2021-11-01 10:30:00|7274.6|7273.6|7272.1|7271.1|7274.6|7273.6|7272.1|7271.1|337
1635762900000|2021-11-01 10:35:00|7271.6|7270.6|7270.6|7269.6|7272.1|7271.1|7269.1|7268.1|304
1635763200000|2021-11-01 10:40:00|7270.3|7269.3|7270.6|7269.6|7273.1|7272.1|7269.1|7268.1|258
1635763500000|2021-11-01 10:45:00|7271.1|7270.1|7271.1|7270.1|7273.1|7272.1|7270.1|7269.1|227
1635763800000|2021-11-01 10:50:00|7271.3|7270.3|7271.3|7270.3|7272.3|7271.3|7269.3|7268.3|233
1635764100000|2021-11-01 10:55:00|7271.6|7270.6|7271.6|7270.6|7272.6|7271.6|7271.1|7270.1|205
1635764400000|2021-11-01 11:00:00|7271.3|7270.3|7276.1|7275.1|7278.1|7277.1|7270.8|7269.8|308
1635764700000|2021-11-01 11:05:00|7276.3|7275.3|7273.6|7272.6|7277.1|7276.1|7273.6|7272.6|169
1635765000000|2021-11-01 11:10:00|7273.8|7272.8|7270.8|7269.8|7274.1|7273.1|7270.3|7269.3|233
1635765300000|2021-11-01 11:15:00|7270.6|7269.6|7268.6|7267.6|7271.1|7270.1|7268.6|7267.6|284
1635765600000|2021-11-01 11:20:00|7268.3|7267.3|7269.1|7268.1|7269.1|7268.1|7266.6|7265.6|325
1635765900000|2021-11-01 11:25:00|7268.8|7267.8|7270.1|7269.1|7271.1|7270.1|7268.6|7267.6|157
1635766200000|2021-11-01 11:30:00|7269.8|7268.8|7265.1|7264.1|7269.8|7268.8|7265.1|7264.1|261
1635766500000|2021-11-01 11:35:00|7265.3|7264.3|7263.3|7262.3|7265.8|7264.8|7262.1|7261.1|240
1635766800000|2021-11-01 11:40:00|7263.1|7262.1|7263.6|7262.6|7263.6|7262.6|7260.1|7259.1|216
1635767100000|2021-11-01 11:45:00|7263.1|7262.1|7263.3|7262.3|7264.6|7263.6|7262.6|7261.6|229
1635767400000|2021-11-01 11:50:00|7263.1|7262.1|7264.8|7263.8|7265.1|7264.1|7262.1|7261.1|233
1635767700000|2021-11-01 11:55:00|7264.6|7263.6|7261.6|7260.6|7265.1|7264.1|7261.1|7260.1|285
1635768000000|2021-11-01 12:00:00|7261.3|7260.3|7262.6|7261.6|7263.1|7262.1|7261.1|7260.1|386
1635768300000|2021-11-01 12:05:00|7262.8|7261.8|7261.6|7260.6|7263.1|7262.1|7261.1|7260.1|566
1635768600000|2021-11-01 12:10:00|7261.3|7260.3|7262.3|7261.3|7264.1|7263.1|7261.1|7260.1|171
1635768900000|2021-11-01 12:15:00|7262.1|7261.1|7263.1|7262.1|7264.6|7263.6|7260.6|7259.6|229
1635769200000|2021-11-01 12:20:00|7263.3|7262.3|7261.1|7260.1|7263.6|7262.6|7258.8|7257.8|262
1635769500000|2021-11-01 12:25:00|7260.8|7259.8|7259.1|7258.1|7261.6|7260.6|7258.8|7257.8|319
1635769800000|2021-11-01 12:30:00|7258.6|7257.6|7260.3|7259.3|7260.3|7259.3|7257.8|7256.8|330
1635770100000|2021-11-01 12:35:00|7260.1|7259.1|7262.6|7261.6|7263.1|7262.1|7260.1|7259.1|490
1635770400000|2021-11-01 12:40:00|7263.5|7262.5|7264.5|7263.5|7264.7|7263.7|7262|7261|364
1635770700000|2021-11-01 12:45:00|7264.2|7263.2|7266.5|7265.5|7268|7267|7264.2|7263.2|520
1635771000000|2021-11-01 12:50:00|7266.2|7265.2|7266|7265|7266.5|7265.5|7263.7|7262.7|343
1635771300000|2021-11-01 12:55:00|7265.7|7264.7|7267.5|7266.5|7268|7267|7265.5|7264.5|306
1635771600000|2021-11-01 13:00:00|7266.5|7265.5|7266.5|7265.5|7270.5|7269.5|7266.5|7265.5|478
1635771900000|2021-11-01 13:05:00|7266|7265|7267.5|7266.5|7267.5|7266.5|7265.2|7264.2|365
1635772200000|2021-11-01 13:10:00|7267|7266|7270.2|7269.2|7270.5|7269.5|7266.5|7265.5|406
1635772500000|2021-11-01 13:15:00|7270|7269|7271|7270|7271.2|7270.2|7268.5|7267.5|271
1635772800000|2021-11-01 13:20:00|7270.5|7269.5|7274.5|7273.5|7274.7|7273.7|7270|7269|291
1635773100000|2021-11-01 13:25:00|7274.7|7273.7|7274|7273|7276|7275|7273.5|7272.5|621
1635773400000|2021-11-01 13:30:00|7273.5|7272.5|7283|7282|7283.2|7282.2|7269|7268|995
1635773700000|2021-11-01 13:35:00|7282.7|7281.7|7290|7289|7291.5|7290.5|7282|7281|1528
1635774000000|2021-11-01 13:40:00|7290.2|7289.2|7290|7289|7291.5|7290.5|7288.5|7287.5|708
1635774300000|2021-11-01 13:45:00|7290.2|7289.2|7281.7|7280.7|7290.5|7289.5|7281.5|7280.5|828
1635774600000|2021-11-01 13:50:00|7281.5|7280.5|7281|7280|7285.7|7284.7|7279.5|7278.5|540
1635774900000|2021-11-01 13:55:00|7281.5|7280.5|7283|7282|7285|7284|7279.7|7278.7|405
1635775200000|2021-11-01 14:00:00|7283.2|7282.2|7277.5|7276.5|7284.5|7283.5|7275.5|7274.5|922
1635775500000|2021-11-01 14:05:00|7278|7277|7283.7|7282.7|7284.5|7283.5|7277.5|7276.5|663
1635775800000|2021-11-01 14:10:00|7283.5|7282.5|7285|7284|7286|7285|7281|7280|537
1635776100000|2021-11-01 14:15:00|7285.2|7284.2|7284.5|7283.5|7286.5|7285.5|7284.2|7283.2|683
1635776400000|2021-11-01 14:20:00|7284.2|7283.2|7284|7283|7286.5|7285.5|7281.5|7280.5|829
1635776700000|2021-11-01 14:25:00|7284.2|7283.2|7285|7284|7286.5|7285.5|7283.5|7282.5|494
1635777000000|2021-11-01 14:30:00|7285.2|7284.2|7286.7|7285.7|7287|7286|7282.5|7281.5|705
1635777300000|2021-11-01 14:35:00|7286.5|7285.5|7288.5|7287.5|7291|7290|7285|7284|771
1635777600000|2021-11-01 14:40:00|7288|7287|7289.5|7288.5|7290|7289|7287|7286|682
1635777900000|2021-11-01 14:45:00|7290|7289|7288.5|7287.5|7290.5|7289.5|7287.5|7286.5|797
1635778200000|2021-11-01 14:50:00|7288.7|7287.7|7286.2|7285.2|7289|7288|7285.5|7284.5|590
1635778500000|2021-11-01 14:55:00|7286|7285|7288.5|7287.5|7288.5|7287.5|7285.5|7284.5|580
1635778800000|2021-11-01 15:00:00|7288.2|7287.2|7293|7292|7294|7293|7288|7287|780
1635779100000|2021-11-01 15:05:00|7293.5|7292.5|7292|7291|7293.5|7292.5|7290.5|7289.5|729
1635779400000|2021-11-01 15:10:00|7290.2|7289.2|7289.9|7288.9|7291.2|7290.2|7287.9|7286.9|660
1635779700000|2021-11-01 15:15:00|7290.2|7289.2|7292.7|7291.7|7293.2|7292.2|7289.7|7288.7|672
1635780000000|2021-11-01 15:20:00|7292.4|7291.4|7297.7|7296.7|7298.2|7297.2|7292.4|7291.4|726
1635780300000|2021-11-01 15:25:00|7297.4|7296.4|7294.7|7293.7|7297.7|7296.7|7294.7|7293.7|655
1635780600000|2021-11-01 15:30:00|7294.9|7293.9|7299.2|7298.2|7299.4|7298.4|7294.9|7293.9|714
1635780900000|2021-11-01 15:35:00|7299.4|7298.4|7293.2|7292.2|7300.7|7299.7|7292.7|7291.7|1070
1635781200000|2021-11-01 15:40:00|7292.9|7291.9|7296.2|7295.2|7297.2|7296.2|7292.7|7291.7|540
1635781500000|2021-11-01 15:45:00|7295.7|7294.7|7297.7|7296.7|7297.9|7296.9|7295.2|7294.2|576
1635781800000|2021-11-01 15:50:00|7297.9|7296.9|7299.7|7298.7|7299.7|7298.7|7297.2|7296.2|769
1635782100000|2021-11-01 15:55:00|7299.2|7298.2|7301.7|7300.7|7302.9|7301.9|7299.2|7298.2|686
1635782400000|2021-11-01 16:00:00|7301.9|7300.9|7300.4|7299.4|7302.2|7301.2|7300.2|7299.2|797
1635782700000|2021-11-01 16:05:00|7300.2|7299.2|7299.7|7298.7|7302.7|7301.7|7299.2|7298.2|629
1635783000000|2021-11-01 16:10:00|7299.2|7298.2|7303.2|7302.2|7304.2|7303.2|7299.2|7298.2|491
1635783300000|2021-11-01 16:15:00|7302.7|7301.7|7301.2|7300.2|7302.9|7301.9|7300.7|7299.7|657
1635783600000|2021-11-01 16:20:00|7300.7|7299.7|7298.2|7297.2|7300.7|7299.7|7298.2|7297.2|1159
1635783900000|2021-11-01 16:25:00|7297.7|7296.7|7298.7|7296.7|7299.2|7297.7|7293.7|7292.7|3497
1635784200000|2021-11-01 16:30:00|7297.9|7295.9|7289.7|7287.7|7300.2|7298.2|7289.2|7287.2|5360
1635784500000|2021-11-01 16:35:00|7289.2|7287.2|7293.4|7291.4|7293.7|7291.7|7288.2|7286.2|1584
1635784800000|2021-11-01 16:40:00|7293.7|7291.7|7296.2|7294.2|7296.9|7294.9|7293.4|7291.4|393
1635785100000|2021-11-01 16:45:00|7296.4|7294.4|7298.9|7296.9|7299.2|7297.2|7296.2|7294.2|349
1635785400000|2021-11-01 16:50:00|7298.7|7296.7|7298.7|7296.7|7299.2|7297.2|7297.9|7295.9|449
1635785700000|2021-11-01 16:55:00|7298.9|7296.9|7299.7|7297.7|7299.7|7297.7|7298.2|7296.2|237
1635786000000|2021-11-01 17:00:00|7299.9|7297.9|7299.2|7297.2|7300.7|7298.7|7298.7|7296.7|207
1635786300000|2021-11-01 17:05:00|7299.4|7297.4|7298.2|7296.2|7299.7|7297.7|7298.2|7296.2|222
1635786600000|2021-11-01 17:10:00|7298.4|7296.4|7299.2|7297.2|7299.2|7297.2|7297.7|7295.7|98
1635786900000|2021-11-01 17:15:00|7299.7|7297.7|7298.7|7296.7|7300.7|7298.7|7298.7|7296.7|93
1635787200000|2021-11-01 17:20:00|7298.9|7296.9|7296.4|7294.4|7299.4|7297.4|7295.7|7293.7|165
1635787500000|2021-11-01 17:25:00|7296.7|7294.7|7295.4|7293.4|7297.2|7295.2|7294.7|7292.7|96
1635787800000|2021-11-01 17:30:00|7295.2|7293.2|7295.4|7293.4|7295.7|7293.7|7293.7|7291.7|138
1635788100000|2021-11-01 17:35:00|7295.2|7293.2|7296.9|7294.9|7297.2|7295.2|7295.2|7293.2|61
1635788400000|2021-11-01 17:40:00|7296.7|7294.7|7293.7|7291.7|7296.7|7294.7|7292.7|7290.7|184
1635788700000|2021-11-01 17:45:00|7293.9|7291.9|7295.4|7293.4|7295.9|7293.9|7293.9|7291.9|136
1635789000000|2021-11-01 17:50:00|7295.7|7293.7|7294.4|7292.4|7295.7|7293.7|7293.7|7291.7|82
1635789300000|2021-11-01 17:55:00|7294.7|7292.7|7294.4|7292.4|7295.7|7293.7|7294.2|7292.2|122
1635789600000|2021-11-01 18:00:00|7294.2|7292.2|7294.2|7292.2|7295.7|7293.7|7293.7|7291.7|45
1635789900000|2021-11-01 18:05:00|7293.7|7291.7|7293.7|7291.7|7294.7|7292.7|7290.7|7288.7|198
1635790200000|2021-11-01 18:10:00|7293.4|7291.4|7291.2|7289.2|7294.2|7292.2|7290.7|7288.7|88
1635790500000|2021-11-01 18:15:00|7290.7|7288.7|7289.7|7287.7|7291.7|7289.7|7288.2|7286.2|146
1635790800000|2021-11-01 18:20:00|7289.9|7287.9|7291.7|7289.7|7292.2|7290.2|7289.7|7287.7|95
1635791100000|2021-11-01 18:25:00|7291.4|7289.4|7291.9|7289.9|7292.7|7290.7|7291.2|7289.2|107
1635791400000|2021-11-01 18:30:00|7291.7|7289.7|7294.9|7292.9|7294.9|7292.9|7291.7|7289.7|30
1635791700000|2021-11-01 18:35:00|7294.7|7292.7|7292.9|7290.9|7294.9|7292.9|7292.9|7290.9|48
1635792000000|2021-11-01 18:40:00|7293.2|7291.2|7294.2|7292.2|7294.4|7292.4|7293.2|7291.2|46
1635792300000|2021-11-01 18:45:00|7293.9|7291.9|7295.7|7293.7|7295.7|7293.7|7293.7|7291.7|76
1635792600000|2021-11-01 18:50:00|7295.9|7293.9|7293.7|7291.7|7296.2|7294.2|7293.2|7291.2|60
1635792900000|2021-11-01 18:55:00|7294.2|7292.2|7292.7|7290.7|7294.7|7292.7|7292.7|7290.7|92
1635793200000|2021-11-01 19:00:00|7292.9|7290.9|7294.2|7292.2|7294.2|7292.2|7292.7|7290.7|64
1635793500000|2021-11-01 19:05:00|7294.4|7292.4|7294.9|7292.9|7294.9|7292.9|7293.7|7291.7|30
1635793800000|2021-11-01 19:10:00|7294.7|7292.7|7295.7|7293.7|7295.7|7293.7|7294.7|7292.7|39
1635794100000|2021-11-01 19:15:00|7295.4|7293.4|7293.9|7291.9|7295.4|7293.4|7293.7|7291.7|34
1635794400000|2021-11-01 19:20:00|7294.2|7292.2|7295.7|7293.7|7296.2|7294.2|7291.7|7289.7|69
1635794700000|2021-11-01 19:25:00|7295.4|7293.4|7294.7|7292.7|7296.2|7294.2|7294.2|7292.2|48
1635795000000|2021-11-01 19:30:00|7294.9|7292.9|7296.7|7294.7|7296.7|7294.7|7294.9|7292.9|62
1635795300000|2021-11-01 19:35:00|7296.4|7294.4|7295.2|7293.2|7296.7|7294.7|7294.7|7292.7|84
1635795600000|2021-11-01 19:40:00|7295.4|7293.4|7295.2|7293.2|7295.7|7293.7|7293.4|7291.4|128
1635795900000|2021-11-01 19:45:00|7295.4|7293.4|7295.9|7293.9|7296.2|7294.2|7294.7|7292.7|60
1635796200000|2021-11-01 19:50:00|7296.2|7294.2|7302.9|7300.9|7304.2|7302.2|7296.2|7294.2|803
1635796500000|2021-11-01 19:55:00|7303.2|7301.2|7304.9|7302.9|7307.7|7305.7|7301.2|7299.2|834
1635796800000|2021-11-01 20:00:00|7304.7|7302.7|7300.4|7298.4|7304.9|7302.9|7300.4|7298.4|47
1635797100000|2021-11-01 20:05:00|7300.7|7298.7|7299.9|7297.9|7301.2|7299.2|7299.7|7297.7|16
1635797400000|2021-11-01 20:10:00|7299.7|7297.7|7301.2|7299.2|7301.9|7299.9|7299.4|7297.4|44
1635797700000|2021-11-01 20:15:00|7300.9|7298.9|7299.9|7297.9|7300.9|7298.9|7299.2|7297.2|21
1635798000000|2021-11-01 20:20:00|7300.2|7298.2|7300.7|7298.7|7300.7|7298.7|7299.9|7297.9|17
1635798300000|2021-11-01 20:25:00|7300.4|7298.4|7300.4|7298.4|7301.2|7299.2|7300.2|7298.2|9
1635798600000|2021-11-01 20:30:00|7300.2|7298.2|7301.2|7299.2|7301.2|7299.2|7299.7|7297.7|15
1635798900000|2021-11-01 20:35:00|7300.9|7298.9|7301.4|7299.4|7301.7|7299.7|7300.4|7298.4|22
1635799200000|2021-11-01 20:40:00|7301.2|7299.2|7301.2|7299.2|7301.2|7299.2|7300.7|7298.7|2
1635799500000|2021-11-01 20:45:00|7300.9|7298.9|7302.4|7300.4|7303.2|7301.2|7300.7|7298.7|47
1635799800000|2021-11-01 20:50:00|7302.2|7300.2|7299.7|7297.7|7302.7|7300.7|7299.7|7297.7|34
1635800100000|2021-11-01 20:55:00|7299.2|7297.2|7301|7297|7301.2|7298.9|7298.7|7296.7|109
1635800400000|2021-11-01 21:00:00|7300.9|7296.9|7300.4|7296.4|7300.9|7296.9|7300.3|7296.3|0
1635800700000|2021-11-01 21:05:00|7300.5|7296.5|7300.1|7296.1|7300.5|7296.5|7300|7296|0
1635801000000|2021-11-01 21:10:00|7300|7296|7299.4|7295.4|7300|7296|7299.4|7295.4|0
1635801300000|2021-11-01 21:15:00|7299.5|7295.5|7299.8|7295.8|7299.8|7295.8|7299.3|7295.3|0
1635801600000|2021-11-01 21:20:00|7299.9|7295.9|7300|7296|7300.1|7296.1|7299.9|7295.9|0
1635801900000|2021-11-01 21:25:00|7299.3|7295.3|7299.1|7295.1|7299.8|7295.8|7299.1|7295.1|0
1635802200000|2021-11-01 21:30:00|7299|7295|7299.3|7295.3|7299.3|7295.3|7299|7295|0
1635802500000|2021-11-01 21:35:00|7299.2|7295.2|7299.2|7295.2|7299.3|7295.3|7299.2|7295.2|0
1635802800000|2021-11-01 21:40:00|7299.3|7295.3|7299.2|7295.2|7299.3|7295.3|7299.2|7295.2|0
1635803100000|2021-11-01 21:45:00|7299.4|7295.4|7299.4|7295.4|7299.5|7295.5|7299.4|7295.4|0
1635803400000|2021-11-01 21:50:00|7299|7295|7299.7|7295.7|7299.7|7295.7|7299|7295|0
1635803700000|2021-11-01 21:55:00|7299.8|7295.8|7299.5|7295.5|7300|7296|7299.5|7295.5|0
1635804000000|2021-11-01 22:00:00|7300.7|7296.7|7299.2|7295.2|7301|7297|7298.9|7294.9|0
1635804300000|2021-11-01 22:05:00|7299|7295|7298.6|7294.6|7299.2|7295.2|7298.2|7294.2|0
1635804600000|2021-11-01 22:10:00|7298.9|7294.9|7299.6|7295.6|7300|7296|7298.6|7294.6|0
1635804900000|2021-11-01 22:15:00|7299.2|7295.2|7298.6|7294.6|7299.6|7295.6|7298.6|7294.6|0
1635805200000|2021-11-01 22:20:00|7298.9|7294.9|7300.3|7296.3|7301|7297|7298.6|7294.6|0
1635805500000|2021-11-01 22:25:00|7300.4|7296.4|7301.9|7297.9|7302|7298|7300.3|7296.3|0
1635805800000|2021-11-01 22:30:00|7302.2|7298.2|7301.8|7297.8|7303.4|7299.4|7301.8|7297.8|0
1635806100000|2021-11-01 22:35:00|7302.1|7298.1|7303.4|7299.4|7303.4|7299.4|7301.8|7297.8|0
1635806400000|2021-11-01 22:40:00|7303.8|7299.8|7305.3|7301.3|7305.3|7301.3|7303.8|7299.8|0
1635806700000|2021-11-01 22:45:00|7304.9|7300.9|7303.5|7299.5|7305.3|7301.3|7303.5|7299.5|0
1635807000000|2021-11-01 22:50:00|7303.4|7299.4|7303.8|7299.8|7303.8|7299.8|7303.2|7299.2|0
1635807300000|2021-11-01 22:55:00|7304.2|7300.2|7304.3|7300.3|7305.2|7301.2|7303.8|7299.8|0
1635807600000|2021-11-01 23:00:00|7304.1|7300.1|7302.1|7298.1|7304.3|7300.3|7301.4|7297.4|0
1635807900000|2021-11-01 23:05:00|7301.9|7297.9|7301.1|7297.1|7302.1|7298.1|7299.2|7295.2|0
1635808200000|2021-11-01 23:10:00|7301.4|7297.4|7299.4|7295.4|7301.7|7297.7|7298.7|7294.7|0
1635808500000|2021-11-01 23:15:00|7299.7|7295.7|7301.1|7297.1|7301.4|7297.4|7299.4|7295.4|0
1635808800000|2021-11-01 23:20:00|7301.4|7297.4|7301.1|7297.1|7302.1|7298.1|7301.1|7297.1|0
1635809100000|2021-11-01 23:25:00|7301.3|7297.3|7302.5|7298.5|7303.2|7299.2|7301.3|7297.3|0
1635809400000|2021-11-01 23:30:00|7302.1|7298.1|7300|7296|7302.1|7298.1|7299.5|7295.5|0
1635809700000|2021-11-01 23:35:00|7300.3|7296.3|7299.9|7295.9|7300.6|7296.6|7299.3|7295.3|0
1635810000000|2021-11-01 23:40:00|7299.6|7295.6|7300.3|7296.3|7300.7|7296.7|7299.3|7295.3|0
1635810300000|2021-11-01 23:45:00|7300.5|7296.5|7300.3|7296.3|7301|7297|7300.3|7296.3|0
1635810600000|2021-11-01 23:50:00|7300.6|7296.6|7301.7|7297.7|7301.9|7297.9|7299.6|7295.6|0
1635810900000|2021-11-01 23:55:00|7302|7298|7302.3|7298.3|7303.9|7299.9|7301.3|7297.3|0
1635811200000|2021-11-02 00:00:00|7302.6|7298.6|7303.3|7299.3|7304.6|7300.6|7300.9|7296.9|0
1635811500000|2021-11-02 00:05:00|7303.6|7299.6|7302.9|7298.9|7304.6|7300.6|7302.9|7298.9|0
1635811800000|2021-11-02 00:10:00|7302.6|7298.6|7302.2|7298.2|7302.9|7298.9|7301.2|7297.2|0
1635812100000|2021-11-02 00:15:00|7302.5|7298.5|7300.7|7296.7|7303.2|7299.2|7300.7|7296.7|0
1635812400000|2021-11-02 00:20:00|7301.7|7297.7|7298.6|7294.6|7303.6|7299.6|7297.6|7293.6|0
1635812700000|2021-11-02 00:25:00|7298.7|7294.7|7298.4|7294.4|7299.4|7295.4|7297.8|7293.8|0
1635813000000|2021-11-02 00:30:00|7298.5|7294.5|7299.7|7295.7|7299.9|7295.9|7298.5|7294.5|0
1635813300000|2021-11-02 00:35:00|7299.6|7295.6|7299.5|7295.5|7300.5|7296.5|7298.7|7294.7|0
1635813600000|2021-11-02 00:40:00|7298.9|7294.9|7298.8|7294.8|7299|7295|7298.8|7294.8|0
1635813900000|2021-11-02 00:45:00|7297.8|7293.8|7298.3|7294.3|7299|7295|7297.2|7293.2|0
1635814200000|2021-11-02 00:50:00|7298.6|7294.6|7296.6|7292.6|7300.6|7296.6|7296.6|7292.6|0
1635814500000|2021-11-02 00:55:00|7296.7|7292.7|7297.5|7293.5|7297.6|7293.6|7295.9|7291.9|0
1635814800000|2021-11-02 01:00:00|7297.6|7293.6|7301.4|7298.4|7302.2|7299.2|7297.4|7293.4|124
1635815100000|2021-11-02 01:05:00|7301.7|7298.7|7303.4|7300.4|7305.2|7302.2|7301.7|7298.7|41
1635815400000|2021-11-02 01:10:00|7303.7|7300.7|7302.4|7299.4|7305.7|7302.7|7302.4|7299.4|42
1635815700000|2021-11-02 01:15:00|7302.2|7299.2|7301.2|7298.2|7302.4|7299.4|7299.9|7296.9|58
1635816000000|2021-11-02 01:20:00|7301.4|7298.4|7300.4|7297.4|7302.9|7299.9|7300.4|7297.4|41
1635816300000|2021-11-02 01:25:00|7300.7|7297.7|7299.9|7296.9|7301.4|7298.4|7299.7|7296.7|40
1635816600000|2021-11-02 01:30:00|7300.9|7297.9|7297.4|7294.4|7301.7|7298.7|7296.4|7293.4|40
1635816900000|2021-11-02 01:35:00|7297.2|7294.2|7297.2|7294.2|7298.7|7295.7|7296.4|7293.4|33
1635817200000|2021-11-02 01:40:00|7297.9|7294.9|7299.4|7296.4|7299.9|7296.9|7296.7|7293.7|19
1635817500000|2021-11-02 01:45:00|7299.7|7296.7|7297.9|7294.9|7300.7|7297.7|7297.4|7294.4|17
1635817800000|2021-11-02 01:50:00|7298.2|7295.2|7299.7|7296.7|7300.2|7297.2|7296.9|7293.9|16
1635818100000|2021-11-02 01:55:00|7299.9|7296.9|7297.4|7294.4|7299.9|7296.9|7297.4|7294.4|19
1635818400000|2021-11-02 02:00:00|7297.7|7294.7|7297.7|7294.7|7298.7|7295.7|7295.9|7292.9|51
1635818700000|2021-11-02 02:05:00|7297.9|7294.9|7293.9|7290.9|7297.9|7294.9|7293.4|7290.4|33
1635819000000|2021-11-02 02:10:00|7294.7|7291.7|7295.4|7292.4|7295.7|7292.7|7294.2|7291.2|52
1635819300000|2021-11-02 02:15:00|7295.2|7292.2|7295.4|7292.4|7295.9|7292.9|7294.9|7291.9|13
1635819600000|2021-11-02 02:20:00|7294.2|7291.2|7294.4|7291.4|7295.4|7292.4|7293.4|7290.4|16
1635819900000|2021-11-02 02:25:00|7294.9|7291.9|7293.9|7290.9|7296.2|7293.2|7293.7|7290.7|3
1635820200000|2021-11-02 02:30:00|7293.7|7290.7|7288.9|7285.9|7293.7|7290.7|7287.7|7284.7|58
1635820500000|2021-11-02 02:35:00|7288.7|7285.7|7289.2|7286.2|7289.4|7286.4|7287.9|7284.9|14
1635820800000|2021-11-02 02:40:00|7288.9|7285.9|7287.7|7284.7|7289.4|7286.4|7287.4|7284.4|38
1635821100000|2021-11-02 02:45:00|7287.4|7284.4|7287.9|7284.9|7287.9|7284.9|7286.9|7283.9|11
1635821400000|2021-11-02 02:50:00|7288.2|7285.2|7286.7|7283.7|7288.9|7285.9|7286.4|7283.4|7
1635821700000|2021-11-02 02:55:00|7286.2|7283.2|7287.2|7284.2|7287.7|7284.7|7285.7|7282.7|22
1635822000000|2021-11-02 03:00:00|7287.4|7284.4|7288.7|7285.7|7288.9|7285.9|7286.9|7283.9|12
1635822300000|2021-11-02 03:05:00|7288.4|7285.4|7288.4|7285.4|7289.2|7286.2|7288.4|7285.4|2
1635822600000|2021-11-02 03:10:00|7287.9|7284.9|7286.9|7283.9|7287.9|7284.9|7285.4|7282.4|9
1635822900000|2021-11-02 03:15:00|7287.2|7284.2|7286.2|7283.2|7288.2|7285.2|7285.9|7282.9|13
1635823200000|2021-11-02 03:20:00|7286.4|7283.4|7286.9|7283.9|7287.2|7284.2|7284.7|7281.7|11
1635823500000|2021-11-02 03:25:00|7287.2|7284.2|7288.7|7285.7|7289.2|7286.2|7287.2|7284.2|25
1635823800000|2021-11-02 03:30:00|7288.4|7285.4|7289.9|7286.9|7291.2|7288.2|7287.9|7284.9|47
1635824100000|2021-11-02 03:35:00|7289.4|7286.4|7290.4|7287.4|7290.4|7287.4|7288.9|7285.9|18
1635824400000|2021-11-02 03:40:00|7290.9|7287.9|7290.4|7287.4|7291.2|7288.2|7289.9|7286.9|11
1635824700000|2021-11-02 03:45:00|7289.9|7286.9|7290.4|7287.4|7290.4|7287.4|7289.9|7286.9|1
1635825000000|2021-11-02 03:50:00|7290.2|7287.2|7289.7|7286.7|7290.7|7287.7|7289.7|7286.7|6
1635825300000|2021-11-02 03:55:00|7289.9|7286.9|7291.4|7288.4|7291.4|7288.4|7289.9|7286.9|8
1635825600000|2021-11-02 04:00:00|7291.7|7288.7|7291.4|7288.4|7292.2|7289.2|7291.4|7288.4|6
1635825900000|2021-11-02 04:05:00|7290.9|7287.9|7291.4|7288.4|7292.2|7289.2|7290.9|7287.9|2
1635826200000|2021-11-02 04:10:00|7291.7|7288.7|7291.9|7288.9|7292.9|7289.9|7291.4|7288.4|1
1635826500000|2021-11-02 04:15:00|7292.2|7289.2|7290.9|7287.9|7292.2|7289.2|7290.9|7287.9|3
1635826800000|2021-11-02 04:20:00|7290.7|7287.7|7291.4|7288.4|7292.9|7289.9|7289.7|7286.7|104
1635827100000|2021-11-02 04:25:00|7291.2|7288.2|7291.4|7288.4|7291.4|7288.4|7290.9|7287.9|4
1635827400000|2021-11-02 04:30:00|7291.7|7288.7|7290.4|7287.4|7292.2|7289.2|7290.4|7287.4|27
1635827700000|2021-11-02 04:35:00|7290.2|7287.2|7287.9|7284.9|7290.2|7287.2|7287.7|7284.7|28
1635828000000|2021-11-02 04:40:00|7287.7|7284.7|7287.4|7284.4|7288.4|7285.4|7287.2|7284.2|26
1635828300000|2021-11-02 04:45:00|7287.7|7284.7|7287.2|7284.2|7287.7|7284.7|7286.7|7283.7|17
1635828600000|2021-11-02 04:50:00|7287.4|7284.4|7285.9|7282.9|7287.4|7284.4|7284.9|7281.9|19
1635828900000|2021-11-02 04:55:00|7285.4|7282.4|7285.4|7282.4|7286.7|7283.7|7285.2|7282.2|6
1635829200000|2021-11-02 05:00:00|7284.9|7281.9|7285.4|7282.4|7286.4|7283.4|7283.9|7280.9|30
1635829500000|2021-11-02 05:05:00|7284.9|7281.9|7284.9|7281.9|7286.2|7283.2|7284.2|7281.2|58
1635829800000|2021-11-02 05:10:00|7284.4|7281.4|7284.7|7281.7|7285.9|7282.9|7284.4|7281.4|35
1635830100000|2021-11-02 05:15:00|7284.4|7281.4|7281.9|7278.9|7284.7|7281.7|7281.7|7278.7|80
1635830400000|2021-11-02 05:20:00|7282.2|7279.2|7280.9|7277.9|7282.9|7279.9|7280.4|7277.4|102
1635830700000|2021-11-02 05:25:00|7281.2|7278.2|7282.9|7279.9|7282.9|7279.9|7280.9|7277.9|50
1635831000000|2021-11-02 05:30:00|7282.7|7279.7|7283.2|7280.2|7284.7|7281.7|7282.4|7279.4|36
1635831300000|2021-11-02 05:35:00|7282.9|7279.9|7289.2|7286.2|7289.4|7286.4|7282.9|7279.9|36
1635831600000|2021-11-02 05:40:00|7289.4|7286.4|7287.9|7284.9|7290.4|7287.4|7287.4|7284.4|25
1635831900000|2021-11-02 05:45:00|7288.2|7285.2|7288.4|7285.4|7288.7|7285.7|7287.7|7284.7|27
1635832200000|2021-11-02 05:50:00|7288.2|7285.2|7288.4|7285.4|7290.7|7287.7|7287.9|7284.9|22
1635832500000|2021-11-02 05:55:00|7288.2|7285.2|7286.9|7283.9|7288.4|7285.4|7286.4|7283.4|42
1635832800000|2021-11-02 06:00:00|7286.7|7283.7|7285.7|7282.7|7287.2|7284.2|7285.2|7282.2|34
1635833100000|2021-11-02 06:05:00|7285.4|7282.4|7287.9|7284.9|7287.9|7284.9|7284.7|7281.7|12
1635833400000|2021-11-02 06:10:00|7287.7|7284.7|7285.2|7282.2|7287.7|7284.7|7284.4|7281.4|60
1635833700000|2021-11-02 06:15:00|7285.4|7282.4|7286.2|7283.2|7286.9|7283.9|7284.7|7281.7|14
1635834000000|2021-11-02 06:20:00|7286.7|7283.7|7283.7|7280.7|7286.9|7283.9|7282.9|7279.9|133
1635834300000|2021-11-02 06:25:00|7283.4|7280.4|7280.9|7277.9|7283.9|7280.9|7280.7|7277.7|99
1635834600000|2021-11-02 06:30:00|7281.2|7278.2|7281.9|7278.9|7281.9|7278.9|7279.9|7276.9|44
1635834900000|2021-11-02 06:35:00|7282.2|7279.2|7283.4|7280.4|7283.7|7280.7|7281.7|7278.7|48
1635835200000|2021-11-02 06:40:00|7284.2|7281.2|7282.2|7279.2|7284.2|7281.2|7281.2|7278.2|72
1635835500000|2021-11-02 06:45:00|7282.4|7279.4|7283.2|7280.2|7283.7|7280.7|7281.7|7278.7|54
1635835800000|2021-11-02 06:50:00|7282.9|7279.9|7283.4|7280.4|7283.7|7280.7|7281.7|7278.7|50
1635836100000|2021-11-02 06:55:00|7283.2|7280.2|7282.4|7279.4|7284.2|7281.2|7282.2|7279.2|60
1635836400000|2021-11-02 07:00:00|7282.7|7279.7|7282.7|7280.7|7284.2|7282.2|7281.7|7279.7|227
1635836700000|2021-11-02 07:05:00|7283.2|7281.2|7280.4|7278.4|7283.2|7281.2|7278.9|7276.9|143
1635837000000|2021-11-02 07:10:00|7279.9|7277.9|7277.7|7275.7|7281.7|7279.7|7277.7|7275.7|156
1635837300000|2021-11-02 07:15:00|7277.2|7275.2|7283.2|7281.2|7283.2|7281.2|7276.7|7274.7|251
1635837600000|2021-11-02 07:20:00|7283.4|7281.4|7279.2|7277.2|7283.7|7281.7|7278.4|7276.4|172
1635837900000|2021-11-02 07:25:00|7279.4|7277.4|7278.2|7276.2|7279.4|7277.4|7274.7|7272.7|135
1635838200000|2021-11-02 07:30:00|7278.4|7276.4|7281.4|7279.4|7281.4|7279.4|7278.2|7276.2|108
1635838500000|2021-11-02 07:35:00|7281.7|7279.7|7280.7|7278.7|7282.2|7280.2|7279.7|7277.7|106
1635838800000|2021-11-02 07:40:00|7280.9|7278.9|7276.4|7274.4|7280.9|7278.9|7276.2|7274.2|315
1635839100000|2021-11-02 07:45:00|7276.7|7274.7|7280.2|7278.2|7281.2|7279.2|7276.2|7274.2|101
1635839400000|2021-11-02 07:50:00|7279.7|7277.7|7281.7|7279.7|7281.7|7279.7|7279.2|7277.2|63
1635839700000|2021-11-02 07:55:00|7281.9|7279.9|7281.2|7279.2|7283.7|7281.7|7278.4|7276.4|821
1635840000000|2021-11-02 08:00:00|7280.7|7279.7|7268.2|7267.2|7282.2|7281.2|7265.2|7264.2|3343
1635840300000|2021-11-02 08:05:00|7268.7|7267.7|7261.9|7260.9|7272.7|7271.7|7259.7|7258.7|2159
1635840600000|2021-11-02 08:10:00|7261.7|7260.7|7262.2|7261.2|7264.7|7263.7|7259.7|7258.7|1840
1635840900000|2021-11-02 08:15:00|7261.9|7260.9|7255.2|7254.2|7261.9|7260.9|7253.9|7252.9|1515
1635841200000|2021-11-02 08:20:00|7255.4|7254.4|7251.7|7250.7|7255.7|7254.7|7250.7|7249.7|1227
1635841500000|2021-11-02 08:25:00|7252.4|7251.4|7252.7|7251.7|7257.2|7256.2|7251.2|7250.2|1296
1635841800000|2021-11-02 08:30:00|7252.9|7251.9|7255.7|7254.7|7256.2|7255.2|7250.7|7249.7|1212
1635842100000|2021-11-02 08:35:00|7255.4|7254.4|7252.2|7251.2|7256.7|7255.7|7252.2|7251.2|911
1635842400000|2021-11-02 08:40:00|7253|7252|7254.5|7253.5|7255.5|7254.5|7251.5|7250.5|1036
1635842700000|2021-11-02 08:45:00|7255.5|7254.5|7251.5|7250.5|7256.5|7255.5|7246|7245|856
1635843000000|2021-11-02 08:50:00|7251.2|7250.2|7246|7245|7253|7252|7245.5|7244.5|762
1635843300000|2021-11-02 08:55:00|7246.2|7245.2|7245|7244|7248|7247|7243.7|7242.7|1062
1635843600000|2021-11-02 09:00:00|7245.5|7244.5|7245.5|7244.5|7247.5|7246.5|7242.2|7241.2|591
1635843900000|2021-11-02 09:05:00|7245.7|7244.7|7249|7248|7252.5|7251.5|7244.5|7243.5|587
1635844200000|2021-11-02 09:10:00|7249.2|7248.2|7249|7248|7249.5|7248.5|7246|7245|481
1635844500000|2021-11-02 09:15:00|7248.5|7247.5|7247|7246|7249.7|7248.7|7244.5|7243.5|521
1635844800000|2021-11-02 09:20:00|7246.7|7245.7|7250.5|7249.5|7251|7250|7245.5|7244.5|364
1635845100000|2021-11-02 09:25:00|7250.2|7249.2|7251.5|7250.5|7253.5|7252.5|7248|7247|574
1635845400000|2021-11-02 09:30:00|7251.7|7250.7|7252.5|7251.5|7255|7254|7251.7|7250.7|535
1635845700000|2021-11-02 09:35:00|7252.7|7251.7|7251.2|7250.2|7255.5|7254.5|7249.5|7248.5|717
1635846000000|2021-11-02 09:40:00|7251|7250|7256.2|7255.2|7256.2|7255.2|7249.7|7248.7|574
1635846300000|2021-11-02 09:45:00|7256|7255|7254|7253|7259.2|7258.2|7254|7253|622
1635846600000|2021-11-02 09:50:00|7253.5|7252.5|7252.7|7251.7|7254.2|7253.2|7252|7251|225
1635846900000|2021-11-02 09:55:00|7252.5|7251.5|7255.5|7254.5|7255.5|7254.5|7252|7251|387
1635847200000|2021-11-02 10:00:00|7256|7255|7253.2|7252.2|7257.5|7256.5|7251.5|7250.5|352
1635847500000|2021-11-02 10:05:00|7253|7252|7246.5|7245.5|7253.2|7252.2|7246.5|7245.5|221
1635847800000|2021-11-02 10:10:00|7246|7245|7246|7245|7250.2|7249.2|7246|7245|667
1635848100000|2021-11-02 10:15:00|7245.7|7244.7|7243.5|7242.5|7246.5|7245.5|7243.5|7242.5|513
1635848400000|2021-11-02 10:20:00|7243.7|7242.7|7247.7|7246.7|7249|7248|7243|7242|706
1635848700000|2021-11-02 10:25:00|7248|7247|7249.5|7248.5|7252.7|7251.7|7248|7247|313
1635849000000|2021-11-02 10:30:00|7250|7249|7250.7|7249.7|7252|7251|7249.7|7248.7|297
1635849300000|2021-11-02 10:35:00|7251|7250|7251|7250|7252|7251|7248.5|7247.5|128
1635849600000|2021-11-02 10:40:00|7250.7|7249.7|7252|7251|7253|7252|7250.5|7249.5|194
1635849900000|2021-11-02 10:45:00|7251.5|7250.5|7250|7249|7253|7252|7249.5|7248.5|303
1635850200000|2021-11-02 10:50:00|7249.7|7248.7|7252.7|7251.7|7253|7252|7249.2|7248.2|331
1635850500000|2021-11-02 10:55:00|7252.5|7251.5|7257|7256|7257|7256|7252.5|7251.5|447
1635850800000|2021-11-02 11:00:00|7257.5|7256.5|7254|7253|7259.5|7258.5|7254|7253|442
1635851100000|2021-11-02 11:05:00|7253.7|7252.7|7247.5|7246.5|7254|7253|7247.5|7246.5|369
1635851400000|2021-11-02 11:10:00|7247.2|7246.2|7249.5|7248.5|7250.5|7249.5|7246.7|7245.7|289
1635851700000|2021-11-02 11:15:00|7249.2|7248.2|7248|7247|7249.5|7248.5|7247|7246|209
1635852000000|2021-11-02 11:20:00|7248.2|7247.2|7245|7244|7248.5|7247.5|7244.5|7243.5|252
1635852300000|2021-11-02 11:25:00|7244.7|7243.7|7242.5|7241.5|7245.2|7244.2|7241.5|7240.5|357
1635852600000|2021-11-02 11:30:00|7242.7|7241.7|7245.5|7244.5|7247.5|7246.5|7241|7240|564
1635852900000|2021-11-02 11:35:00|7245.7|7244.7|7245.5|7244.5|7248.2|7247.2|7244.5|7243.5|301
1635853200000|2021-11-02 11:40:00|7245.7|7244.7|7246.2|7245.2|7248.2|7247.2|7244.5|7243.5|167
1635853500000|2021-11-02 11:45:00|7246.5|7245.5|7244.5|7243.5|7247|7246|7243.5|7242.5|236
1635853800000|2021-11-02 11:50:00|7244.7|7243.7|7246|7245|7246|7245|7243|7242|476
1635854100000|2021-11-02 11:55:00|7246.5|7245.5|7240.5|7239.5|7246.5|7245.5|7240|7239|419
1635854400000|2021-11-02 12:00:00|7240.7|7239.7|7243.2|7242.2|7244|7243|7239.5|7238.5|656
1635854700000|2021-11-02 12:05:00|7243|7242|7243|7242|7244.5|7243.5|7242.5|7241.5|282
1635855000000|2021-11-02 12:10:00|7242.7|7241.7|7248.5|7247.5|7248.5|7247.5|7242.5|7241.5|323
1635855300000|2021-11-02 12:15:00|7248|7247|7247|7246|7249|7248|7246|7245|330
1635855600000|2021-11-02 12:20:00|7246.7|7245.7|7250|7249|7250|7249|7246.5|7245.5|220
1635855900000|2021-11-02 12:25:00|7249.5|7248.5|7249.7|7248.7|7252.5|7251.5|7249.2|7248.2|355
1635856200000|2021-11-02 12:30:00|7249.5|7248.5|7249|7248|7250|7249|7246.7|7245.7|260
1635856500000|2021-11-02 12:35:00|7249.2|7248.2|7252.5|7251.5|7252.5|7251.5|7249|7248|378
1635856800000|2021-11-02 12:40:00|7252.4|7251.4|7251.9|7250.9|7252.9|7251.9|7251.4|7250.4|234
1635857100000|2021-11-02 12:45:00|7251.6|7250.6|7247.6|7246.6|7251.6|7250.6|7247.1|7246.1|218
1635857400000|2021-11-02 12:50:00|7247.9|7246.9|7249.4|7248.4|7249.9|7248.9|7247.4|7246.4|191
1635857700000|2021-11-02 12:55:00|7249.9|7248.9|7247.6|7246.6|7250.4|7249.4|7247.4|7246.4|207
1635858000000|2021-11-02 13:00:00|7247.9|7246.9|7248.4|7247.4|7251.4|7250.4|7247.9|7246.9|260
1635858300000|2021-11-02 13:05:00|7248.1|7247.1|7248.4|7247.4|7249.4|7248.4|7247.6|7246.6|146
1635858600000|2021-11-02 13:10:00|7248.9|7247.9|7249.4|7248.4|7250.4|7249.4|7248.1|7247.1|301
1635858900000|2021-11-02 13:15:00|7248.9|7247.9|7250.9|7249.9|7250.9|7249.9|7248.1|7247.1|309
1635859200000|2021-11-02 13:20:00|7250.6|7249.6|7248.1|7247.1|7252.9|7251.9|7247.9|7246.9|301
1635859500000|2021-11-02 13:25:00|7247.6|7246.6|7248.9|7247.9|7248.9|7247.9|7246.4|7245.4|228
1635859800000|2021-11-02 13:30:00|7249.4|7248.4|7243.6|7242.6|7251.1|7250.1|7242.6|7241.6|542
1635860100000|2021-11-02 13:35:00|7243.9|7242.9|7242.4|7241.4|7246.4|7245.4|7241.6|7240.6|671
1635860400000|2021-11-02 13:40:00|7241.9|7240.9|7245.1|7244.1|7245.1|7244.1|7241.1|7240.1|429
1635860700000|2021-11-02 13:45:00|7245.4|7244.4|7248.4|7247.4|7249.9|7248.9|7244.1|7243.1|654
1635861000000|2021-11-02 13:50:00|7247.9|7246.9|7255.1|7254.1|7255.4|7254.4|7246.9|7245.9|591
1635861300000|2021-11-02 13:55:00|7254.9|7253.9|7254.9|7253.9|7256.4|7255.4|7252.4|7251.4|503
1635861600000|2021-11-02 14:00:00|7254.6|7253.6|7256.4|7255.4|7258.6|7257.6|7254.6|7253.6|799
1635861900000|2021-11-02 14:05:00|7256.9|7255.9|7255.4|7254.4|7257.4|7256.4|7254.4|7253.4|509
1635862200000|2021-11-02 14:10:00|7255.9|7254.9|7255.9|7254.9|7257.4|7256.4|7251.4|7250.4|601
1635862500000|2021-11-02 14:15:00|7256.4|7255.4|7256.9|7255.9|7258.4|7257.4|7254.6|7253.6|372
1635862800000|2021-11-02 14:20:00|7257.1|7256.1|7255.9|7254.9|7257.4|7256.4|7255.4|7254.4|671
1635863100000|2021-11-02 14:25:00|7255.6|7254.6|7254.4|7253.4|7256.6|7255.6|7253.4|7252.4|288
1635863400000|2021-11-02 14:30:00|7254.1|7253.1|7257.4|7256.4|7257.4|7256.4|7253.4|7252.4|372
1635863700000|2021-11-02 14:35:00|7257.6|7256.6|7261.4|7260.4|7262.4|7261.4|7256.9|7255.9|417
1635864000000|2021-11-02 14:40:00|7261.9|7260.9|7258.9|7257.9|7263.6|7262.6|7258.9|7257.9|444
1635864300000|2021-11-02 14:45:00|7259.4|7258.4|7262.1|7261.1|7262.4|7261.4|7257.9|7256.9|357
1635864600000|2021-11-02 14:50:00|7261.9|7260.9|7264.4|7263.4|7264.4|7263.4|7261.6|7260.6|363
1635864900000|2021-11-02 14:55:00|7264.9|7263.9|7269.9|7268.9|7269.9|7268.9|7264.6|7263.6|614
1635865200000|2021-11-02 15:00:00|7269.6|7268.6|7270.4|7269.4|7273.9|7272.9|7267.9|7266.9|761
1635865500000|2021-11-02 15:05:00|7270.1|7269.1|7272.6|7271.6|7274.9|7273.9|7269.4|7268.4|655
1635865800000|2021-11-02 15:10:00|7273|7272|7270.8|7269.8|7273.3|7272.3|7270.3|7269.3|408
1635866100000|2021-11-02 15:15:00|7271|7270|7269.3|7268.3|7271.3|7270.3|7268.3|7267.3|332
1635866400000|2021-11-02 15:20:00|7269|7268|7272.8|7271.8|7272.8|7271.8|7266.5|7265.5|528
1635866700000|2021-11-02 15:25:00|7273.3|7272.3|7278.3|7277.3|7278.8|7277.8|7271.5|7270.5|540
1635867000000|2021-11-02 15:30:00|7278|7277|7278.5|7277.5|7279.8|7278.8|7276.8|7275.8|594
1635867300000|2021-11-02 15:35:00|7278.8|7277.8|7277.3|7276.3|7278.8|7277.8|7276.3|7275.3|393
1635867600000|2021-11-02 15:40:00|7277.8|7276.8|7281.8|7280.8|7282.3|7281.3|7277.8|7276.8|534
1635867900000|2021-11-02 15:45:00|7282|7281|7279.8|7278.8|7283.3|7282.3|7279.8|7278.8|739
1635868200000|2021-11-02 15:50:00|7280.3|7279.3|7273.8|7272.8|7280.3|7279.3|7273.8|7272.8|1688
1635868500000|2021-11-02 15:55:00|7273.3|7272.3|7269|7268|7274.3|7273.3|7268.3|7267.3|913
1635868800000|2021-11-02 16:00:00|7268.8|7267.8|7272.5|7271.5|7273.3|7272.3|7268.8|7267.8|528
1635869100000|2021-11-02 16:05:00|7272.3|7271.3|7270.3|7269.3|7273.3|7272.3|7269.8|7268.8|711
1635869400000|2021-11-02 16:10:00|7270.8|7269.8|7271|7270|7271.3|7270.3|7269.8|7268.8|290
1635869700000|2021-11-02 16:15:00|7270.8|7269.8|7274.8|7273.8|7274.8|7273.8|7270.8|7269.8|402
1635870000000|2021-11-02 16:20:00|7274.5|7273.5|7274.3|7273.3|7274.8|7273.8|7273.3|7272.3|1196
1635870300000|2021-11-02 16:25:00|7274|7273|7275.8|7273.8|7276.8|7275.8|7271.8|7270.8|2569
1635870600000|2021-11-02 16:30:00|7276.3|7274.3|7274.5|7272.5|7276.8|7274.8|7271.5|7269.5|5838
1635870900000|2021-11-02 16:35:00|7273.8|7271.8|7278.5|7276.5|7278.8|7276.8|7273.8|7271.8|1256
1635871200000|2021-11-02 16:40:00|7278.3|7276.3|7278|7276|7278.8|7276.8|7277.3|7275.3|569
1635871500000|2021-11-02 16:45:00|7278.3|7276.3|7280.8|7278.8|7280.8|7278.8|7277.8|7275.8|357
1635871800000|2021-11-02 16:50:00|7281.3|7279.3|7281.8|7279.8|7282.8|7280.8|7281|7279|315
1635872100000|2021-11-02 16:55:00|7281.5|7279.5|7280.3|7278.3|7281.8|7279.8|7280.3|7278.3|171
1635872400000|2021-11-02 17:00:00|7280.8|7278.8|7279.8|7277.8|7281.3|7279.3|7279.5|7277.5|83
1635872700000|2021-11-02 17:05:00|7279.5|7277.5|7280.3|7278.3|7280.5|7278.5|7277.8|7275.8|233
1635873000000|2021-11-02 17:10:00|7279.8|7277.8|7280.8|7278.8|7281.8|7279.8|7279.8|7277.8|122
1635873300000|2021-11-02 17:15:00|7280.5|7278.5|7279.8|7277.8|7280.8|7278.8|7279.3|7277.3|58
1635873600000|2021-11-02 17:20:00|7280|7278|7281.3|7279.3|7281.3|7279.3|7279.8|7277.8|46
1635873900000|2021-11-02 17:25:00|7281|7279|7277.8|7275.8|7281|7279|7277.3|7275.3|79
1635874200000|2021-11-02 17:30:00|7277.5|7275.5|7277.3|7275.3|7278|7276|7276.5|7274.5|93
1635874500000|2021-11-02 17:35:00|7277|7275|7279.5|7277.5|7279.8|7277.8|7275.8|7273.8|112
1635874800000|2021-11-02 17:40:00|7279.8|7277.8|7281|7279|7281.3|7279.3|7279|7277|72
1635875100000|2021-11-02 17:45:00|7280.8|7278.8|7280.3|7278.3|7281|7279|7279.3|7277.3|86
1635875400000|2021-11-02 17:50:00|7280.8|7278.8|7281.8|7279.8|7281.8|7279.8|7280.3|7278.3|191
1635875700000|2021-11-02 17:55:00|7281.5|7279.5|7280.3|7278.3|7281.8|7279.8|7279.8|7277.8|129
1635876000000|2021-11-02 18:00:00|7280|7278|7279.3|7277.3|7280.8|7278.8|7277.5|7275.5|92
1635876300000|2021-11-02 18:05:00|7279.5|7277.5|7276.8|7274.8|7279.5|7277.5|7276.3|7274.3|47
1635876600000|2021-11-02 18:10:00|7277.3|7275.3|7276.3|7274.3|7277.3|7275.3|7275.5|7273.5|44
1635876900000|2021-11-02 18:15:00|7276.5|7274.5|7278|7276|7278|7276|7275.3|7273.3|45
1635877200000|2021-11-02 18:20:00|7277.8|7275.8|7275|7273|7278.3|7276.3|7274.5|7272.5|111
1635877500000|2021-11-02 18:25:00|7275.3|7273.3|7275.5|7273.5|7276.8|7274.8|7274.3|7272.3|150
1635877800000|2021-11-02 18:30:00|7275.8|7273.8|7273.5|7271.5|7275.8|7273.8|7273.5|7271.5|50
1635878100000|2021-11-02 18:35:00|7273.3|7271.3|7274.8|7272.8|7274.8|7272.8|7273.3|7271.3|45
1635878400000|2021-11-02 18:40:00|7275|7273|7275.5|7273.5|7276.5|7274.5|7275|7273|93
1635878700000|2021-11-02 18:45:00|7275.3|7273.3|7274.8|7272.8|7276.3|7274.3|7274.8|7272.8|48
1635879000000|2021-11-02 18:50:00|7275|7273|7274.8|7272.8|7275.8|7273.8|7273.8|7271.8|45
1635879300000|2021-11-02 18:55:00|7275|7273|7274.8|7272.8|7275.3|7273.3|7274.3|7272.3|42
1635879600000|2021-11-02 19:00:00|7274.5|7272.5|7273.8|7271.8|7275.3|7273.3|7273.3|7271.3|48
1635879900000|2021-11-02 19:05:00|7274.3|7272.3|7273.8|7271.8|7274.3|7272.3|7272.8|7270.8|79
1635880200000|2021-11-02 19:10:00|7273.3|7271.3|7271.8|7269.8|7273.5|7271.5|7271.8|7269.8|109
1635880500000|2021-11-02 19:15:00|7272|7270|7273|7271|7273.8|7271.8|7271|7269|92
1635880800000|2021-11-02 19:20:00|7272.8|7270.8|7273.3|7271.3|7273.3|7271.3|7271.8|7269.8|121
1635881100000|2021-11-02 19:25:00|7273.5|7271.5|7273.5|7271.5|7273.8|7271.8|7272.3|7270.3|47
1635881400000|2021-11-02 19:30:00|7273.3|7271.3|7274.3|7272.3|7275|7273|7271.8|7269.8|149
1635881700000|2021-11-02 19:35:00|7274.5|7272.5|7272|7270|7274.8|7272.8|7271.8|7269.8|83
1635882000000|2021-11-02 19:40:00|7272.3|7270.3|7274.8|7272.8|7274.8|7272.8|7271.8|7269.8|98
1635882300000|2021-11-02 19:45:00|7275.3|7273.3|7274.3|7272.3|7276.8|7274.8|7274.3|7272.3|150
1635882600000|2021-11-02 19:50:00|7274|7272|7269.8|7267.8|7274.8|7272.8|7268.8|7266.8|258
1635882900000|2021-11-02 19:55:00|7270.3|7268.3|7271.5|7269.5|7271.5|7269.5|7267.3|7265.3|741
1635883200000|2021-11-02 20:00:00|7271.3|7269.3|7268.5|7266.5|7271.5|7269.5|7268.3|7266.3|52
1635883500000|2021-11-02 20:05:00|7268.8|7266.8|7268.5|7266.5|7269|7267|7268|7266|7
1635883800000|2021-11-02 20:10:00|7268.8|7266.8|7269.8|7267.8|7270|7268|7268.5|7266.5|5
1635884100000|2021-11-02 20:15:00|7270|7268|7268.5|7266.5|7270|7268|7268.5|7266.5|4
1635884400000|2021-11-02 20:20:00|7268.8|7266.8|7270|7268|7270.8|7268.8|7268.5|7266.5|31
1635884700000|2021-11-02 20:25:00|7270.3|7268.3|7270.5|7268.5|7271.3|7269.3|7270.3|7268.3|7
1635885000000|2021-11-02 20:30:00|7270.8|7268.8|7271|7269|7271.3|7269.3|7270.3|7268.3|12
1635885300000|2021-11-02 20:35:00|7270.8|7268.8|7271.3|7269.3|7271.3|7269.3|7270.8|7268.8|1
1635885600000|2021-11-02 20:40:00|7271.8|7269.8|7272.3|7270.3|7272.5|7270.5|7271.3|7269.3|21
1635885900000|2021-11-02 20:45:00|7272.5|7270.5|7272|7270|7272.8|7270.8|7271.3|7269.3|53
1635886200000|2021-11-02 20:50:00|7272.3|7270.3|7271.5|7269.5|7272.3|7270.3|7270.5|7268.5|19
1635886500000|2021-11-02 20:55:00|7271.3|7269.3|7271.5|7267.5|7273|7271|7270.5|7267.5|59
1635886800000|2021-11-02 21:00:00|7271.7|7267.7|7271.6|7267.6|7271.8|7267.8|7271.5|7267.5|0
1635887100000|2021-11-02 21:05:00|7271.9|7267.9|7271.7|7267.7|7271.9|7267.9|7271.5|7267.5|0
1635887400000|2021-11-02 21:10:00|7271.8|7267.8|7271.8|7267.8|7271.8|7267.8|7271.7|7267.7|0
1635887700000|2021-11-02 21:15:00|7271.9|7267.9|7272|7268|7272|7268|7271.9|7267.9|0
1635888000000|2021-11-02 21:20:00|7271.8|7267.8|7271.7|7267.7|7271.9|7267.9|7271.7|7267.7|0
1635888300000|2021-11-02 21:25:00|7271.6|7267.6|7271.6|7267.6|7271.8|7267.8|7271.6|7267.6|0
1635888600000|2021-11-02 21:30:00|7271.7|7267.7|7272|7268|7272.5|7268.5|7271.7|7267.7|0
1635888900000|2021-11-02 21:35:00|7271.9|7267.9|7271.8|7267.8|7272|7268|7271.8|7267.8|0
1635889200000|2021-11-02 21:40:00|7271.7|7267.7|7271.4|7267.4|7271.7|7267.7|7271.4|7267.4|0
1635889500000|2021-11-02 21:45:00|7271.3|7267.3|7271.1|7267.1|7271.3|7267.3|7271|7267|0
1635889800000|2021-11-02 21:50:00|7271.2|7267.2|7271.3|7267.3|7271.4|7267.4|7270.9|7266.9|0
1635890100000|2021-11-02 21:55:00|7271.4|7267.4|7271.2|7267.2|7271.4|7267.4|7270.9|7266.9|0
1635890400000|2021-11-02 22:00:00|7271.6|7267.6|7269.6|7265.6|7271.9|7267.9|7269.3|7265.3|0
1635890700000|2021-11-02 22:05:00|7269.9|7265.9|7268.6|7264.6|7269.9|7265.9|7268.3|7264.3|0
1635891000000|2021-11-02 22:10:00|7268.7|7264.7|7269.1|7265.1|7269.9|7265.9|7268.6|7264.6|0
1635891300000|2021-11-02 22:15:00|7268.7|7264.7|7272.1|7268.1|7272.4|7268.4|7268.7|7264.7|0
1635891600000|2021-11-02 22:20:00|7272.3|7268.3|7272.3|7268.3|7272.4|7268.4|7271.8|7267.8|0
1635891900000|2021-11-02 22:25:00|7272.4|7268.4|7272|7268|7272.4|7268.4|7271.7|7267.7|0
1635892200000|2021-11-02 22:30:00|7271.9|7267.9|7271.9|7267.9|7272.4|7268.4|7271.5|7267.5|0
1635892500000|2021-11-02 22:35:00|7272|7268|7272.5|7268.5|7272.5|7268.5|7271.9|7267.9|0
1635892800000|2021-11-02 22:40:00|7272.9|7268.9|7273.2|7269.2|7273.2|7269.2|7272.2|7268.2|0
1635893100000|2021-11-02 22:45:00|7273.5|7269.5|7273.4|7269.4|7273.9|7269.9|7273.4|7269.4|0
1635893400000|2021-11-02 22:50:00|7273|7269|7271.3|7267.3|7273|7269|7270.7|7266.7|0
1635893700000|2021-11-02 22:55:00|7271|7267|7270.6|7266.6|7271.3|7267.3|7270.6|7266.6|0
1635894000000|2021-11-02 23:00:00|7270.9|7266.9|7272.3|7268.3|7272.3|7268.3|7270.9|7266.9|0
1635894300000|2021-11-02 23:05:00|7272|7268|7271.6|7267.6|7272.6|7268.6|7271.6|7267.6|0
1635894600000|2021-11-02 23:10:00|7271.4|7267.4|7271.2|7267.2|7271.9|7267.9|7270.9|7266.9|0
1635894900000|2021-11-02 23:15:00|7270.9|7266.9|7271|7267|7271.6|7267.6|7270.9|7266.9|0
1635895200000|2021-11-02 23:20:00|7271.2|7267.2|7270.9|7266.9|7271.2|7267.2|7270.5|7266.5|0
1635895500000|2021-11-02 23:25:00|7270.5|7266.5|7272.1|7268.1|7272.4|7268.4|7270.5|7266.5|0
1635895800000|2021-11-02 23:30:00|7271.8|7267.8|7271.8|7267.8|7272.1|7268.1|7271.4|7267.4|0
1635896100000|2021-11-02 23:35:00|7271.9|7267.9|7271.8|7267.8|7272.1|7268.1|7271.4|7267.4|0
1635896400000|2021-11-02 23:40:00|7271.4|7267.4|7271.1|7267.1|7271.4|7267.4|7270.4|7266.4|0
1635896700000|2021-11-02 23:45:00|7271.5|7267.5|7271.1|7267.1|7271.5|7267.5|7270.8|7266.8|0
1635897000000|2021-11-02 23:50:00|7270.8|7266.8|7270.9|7266.9|7271.2|7267.2|7270.6|7266.6|0
1635897300000|2021-11-02 23:55:00|7270.7|7266.7|7270.9|7266.9|7270.9|7266.9|7270.3|7266.3|0
1635897600000|2021-11-03 00:00:00|7270.6|7266.6|7269.7|7265.7|7271|7267|7269.6|7265.6|0
1635897900000|2021-11-03 00:05:00|7270.1|7266.1|7268.4|7264.4|7270.4|7266.4|7268.4|7264.4|0
1635898200000|2021-11-03 00:10:00|7268.6|7264.6|7269.4|7265.4|7269.7|7265.7|7268.4|7264.4|0
1635898500000|2021-11-03 00:15:00|7269.7|7265.7|7269.9|7265.9|7270.1|7266.1|7266.9|7262.9|0
1635898800000|2021-11-03 00:20:00|7269.8|7265.8|7269.2|7265.2|7271.4|7267.4|7268.9|7264.9|0
1635899100000|2021-11-03 00:25:00|7269.6|7265.6|7270.2|7266.2|7270.3|7266.3|7268.8|7264.8|0
1635899400000|2021-11-03 00:30:00|7270.8|7266.8|7271.4|7267.4|7272.2|7268.2|7270.8|7266.8|0
1635899700000|2021-11-03 00:35:00|7271.1|7267.1|7273.5|7269.5|7273.5|7269.5|7271.1|7267.1|0
1635900000000|2021-11-03 00:40:00|7273.4|7269.4|7273.1|7269.1|7273.5|7269.5|7272.7|7268.7|0
1635900300000|2021-11-03 00:45:00|7273|7269|7272.8|7268.8|7273.4|7269.4|7272|7268|0
1635900600000|2021-11-03 00:50:00|7272.9|7268.9|7274.9|7270.9|7275.6|7271.6|7272.8|7268.8|0
1635900900000|2021-11-03 00:55:00|7275.5|7271.5|7275.5|7271.5|7275.6|7271.6|7274.8|7270.8|0
1635901200000|2021-11-03 01:00:00|7275.4|7271.4|7276.5|7273.5|7276.8|7273.8|7274|7270.7|83
1635901500000|2021-11-03 01:05:00|7276.3|7273.3|7273.8|7270.8|7276.3|7273.3|7273.8|7270.8|50
1635901800000|2021-11-03 01:10:00|7274|7271|7277.8|7274.8|7278|7275|7274|7271|12
1635902100000|2021-11-03 01:15:00|7278.3|7275.3|7279.5|7276.5|7279.5|7276.5|7277.3|7274.3|32
1635902400000|2021-11-03 01:20:00|7279.3|7276.3|7279|7276|7280.3|7277.3|7278|7275|30
1635902700000|2021-11-03 01:25:00|7279.3|7276.3|7280.3|7277.3|7280.5|7277.5|7279|7276|14
1635903000000|2021-11-03 01:30:00|7279.8|7276.8|7280.8|7277.8|7281|7278|7279.3|7276.3|20
1635903300000|2021-11-03 01:35:00|7280.5|7277.5|7284.3|7281.3|7284.5|7281.5|7280.5|7277.5|40
1635903600000|2021-11-03 01:40:00|7284.5|7281.5|7282.8|7279.8|7284.5|7281.5|7282|7279|40
1635903900000|2021-11-03 01:45:00|7282.5|7279.5|7278|7275|7282.8|7279.8|7278|7275|27
1635904200000|2021-11-03 01:50:00|7277|7274|7278.3|7275.3|7279.3|7276.3|7277|7274|22
1635904500000|2021-11-03 01:55:00|7278.8|7275.8|7274|7271|7279|7276|7274|7271|29
1635904800000|2021-11-03 02:00:00|7273.8|7270.8|7272.3|7269.3|7274.3|7271.3|7271.3|7268.3|35
1635905100000|2021-11-03 02:05:00|7271.5|7268.5|7271|7268|7272|7269|7271|7268|10
1635905400000|2021-11-03 02:10:00|7270.8|7267.8|7270.8|7267.8|7271|7268|7270|7267|14
1635905700000|2021-11-03 02:15:00|7270.5|7267.5|7270|7267|7271.5|7268.5|7269.5|7266.5|43
1635906000000|2021-11-03 02:20:00|7269.8|7266.8|7273|7270|7273|7270|7269.3|7266.3|32
1635906300000|2021-11-03 02:25:00|7273.3|7270.3|7272.5|7269.5|7273.5|7270.5|7272.3|7269.3|17
1635906600000|2021-11-03 02:30:00|7272.3|7269.3|7271|7268|7273.5|7270.5|7271|7268|4
1635906900000|2021-11-03 02:35:00|7270.8|7267.8|7271|7268|7271.3|7268.3|7269.5|7266.5|11
1635907200000|2021-11-03 02:40:00|7271.3|7268.3|7272|7269|7272|7269|7270|7267|13
1635907500000|2021-11-03 02:45:00|7272.3|7269.3|7274|7271|7274.3|7271.3|7271.8|7268.8|24
1635907800000|2021-11-03 02:50:00|7273.8|7270.8|7273.5|7270.5|7274.3|7271.3|7272.8|7269.8|26
1635908100000|2021-11-03 02:55:00|7273.3|7270.3|7271|7268|7273.5|7270.5|7270.8|7267.8|10
1635908400000|2021-11-03 03:00:00|7271.3|7268.3|7270.8|7267.8|7271.5|7268.5|7270.3|7267.3|11
1635908700000|2021-11-03 03:05:00|7270.5|7267.5|7270|7267|7270.5|7267.5|7269|7266|11
1635909000000|2021-11-03 03:10:00|7270.3|7267.3|7269|7266|7270.3|7267.3|7268.8|7265.8|17
1635909300000|2021-11-03 03:15:00|7269.3|7266.3|7267.8|7264.8|7269.3|7266.3|7267.8|7264.8|8
1635909600000|2021-11-03 03:20:00|7268|7265|7267.8|7264.8|7268.8|7265.8|7267.8|7264.8|6
1635909900000|2021-11-03 03:25:00|7267.3|7264.3|7269.3|7266.3|7269.5|7266.5|7267.3|7264.3|15
1635910200000|2021-11-03 03:30:00|7269.5|7266.5|7268.8|7265.8|7269.5|7266.5|7268.3|7265.3|3
1635910500000|2021-11-03 03:35:00|7268.3|7265.3|7267|7264|7268.5|7265.5|7267|7264|7
1635910800000|2021-11-03 03:40:00|7267.3|7264.3|7268|7265|7268|7265|7266.8|7263.8|11
1635911100000|2021-11-03 03:45:00|7267.8|7264.8|7267|7264|7268|7265|7266.5|7263.5|11
1635911400000|2021-11-03 03:50:00|7267.3|7264.3|7267|7264|7267.8|7264.8|7266.5|7263.5|3
1635911700000|2021-11-03 03:55:00|7267.5|7264.5|7268|7265|7268.5|7265.5|7267|7264|7
1635912000000|2021-11-03 04:00:00|7268.3|7265.3|7269.3|7266.3|7269.5|7266.5|7268.3|7265.3|1
1635912300000|2021-11-03 04:05:00|7269.5|7266.5|7269.5|7266.5|7269.8|7266.8|7269.5|7266.5|5
1635912600000|2021-11-03 04:10:00|7269.8|7266.8|7270.3|7267.3|7270.3|7267.3|7269|7266|5
1635912900000|2021-11-03 04:15:00|7270|7267|7270|7267|7270.5|7267.5|7270|7267|6
1635913200000|2021-11-03 04:20:00|7270.3|7267.3|7271|7268|7271|7268|7270.3|7267.3|3
1635913500000|2021-11-03 04:25:00|7270.8|7267.8|7269.5|7266.5|7271|7268|7269.3|7266.3|9
1635913800000|2021-11-03 04:30:00|7269.3|7266.3|7269.3|7266.3|7270|7267|7269|7266|12
1635914100000|2021-11-03 04:35:00|7268.8|7265.8|7268|7265|7269|7266|7267.8|7264.8|11
1635914400000|2021-11-03 04:40:00|7268.3|7265.3|7267.8|7264.8|7268.3|7265.3|7267.8|7264.8|4
1635914700000|2021-11-03 04:45:00|7268|7265|7268.5|7265.5|7269|7266|7268|7265|6
1635915000000|2021-11-03 04:50:00|7268.8|7265.8|7268.5|7265.5|7269.3|7266.3|7268.5|7265.5|2
1635915300000|2021-11-03 04:55:00|7268.8|7265.8|7269|7266|7269|7266|7268.3|7265.3|2
1635915600000|2021-11-03 05:00:00|7269.5|7266.5|7271|7268|7271|7268|7269.5|7266.5|3
1635915900000|2021-11-03 05:05:00|7270.8|7267.8|7268|7265|7271|7268|7268|7265|7
1635916200000|2021-11-03 05:10:00|7267.8|7264.8|7267.3|7264.3|7268|7265|7266.8|7263.8|10
1635916500000|2021-11-03 05:15:00|7267.5|7264.5|7267|7264|7267.5|7264.5|7266.5|7263.5|9
1635916800000|2021-11-03 05:20:00|7267.3|7264.3|7267.5|7264.5|7268|7265|7266.8|7263.8|0
1635917100000|2021-11-03 05:25:00|7267.8|7264.8|7267.8|7264.8|7268|7265|7266.5|7263.5|2
1635917400000|2021-11-03 05:30:00|7267.5|7264.5|7265.5|7262.5|7268|7265|7265.5|7262.5|30
1635917700000|2021-11-03 05:35:00|7265.8|7262.8|7265.5|7262.5|7265.8|7262.8|7264.8|7261.8|16
1635918000000|2021-11-03 05:40:00|7265.8|7262.8|7265|7262|7265.8|7262.8|7265|7262|7
1635918300000|2021-11-03 05:45:00|7264.8|7261.8|7264|7261|7265|7262|7263.8|7260.8|14
1635918600000|2021-11-03 05:50:00|7264.3|7261.3|7265|7262|7265|7262|7264|7261|5
1635918900000|2021-11-03 05:55:00|7265.5|7262.5|7265.3|7262.3|7265.5|7262.5|7263.8|7260.8|14
1635919200000|2021-11-03 06:00:00|7265.5|7262.5|7264.5|7261.5|7265.5|7262.5|7264|7261|8
1635919500000|2021-11-03 06:05:00|7264.8|7261.8|7263.8|7260.8|7264.8|7261.8|7263.5|7260.5|4
1635919800000|2021-11-03 06:10:00|7264|7261|7266|7263|7266|7263|7264|7261|7
1635920100000|2021-11-03 06:15:00|7266.5|7263.5|7268.5|7265.5|7268.8|7265.8|7266.5|7263.5|0
1635920400000|2021-11-03 06:20:00|7268|7265|7269.3|7266.3|7270|7267|7268|7265|28
1635920700000|2021-11-03 06:25:00|7269.5|7266.5|7268.5|7265.5|7270.3|7267.3|7268.5|7265.5|121
1635921000000|2021-11-03 06:30:00|7269|7266|7267.8|7264.8|7270|7267|7267.8|7264.8|22
1635921300000|2021-11-03 06:35:00|7267.5|7264.5|7267|7264|7268|7265|7266.8|7263.8|3
1635921600000|2021-11-03 06:40:00|7266.8|7263.8|7266.5|7263.5|7267|7264|7266.3|7263.3|9
1635921900000|2021-11-03 06:45:00|7266.8|7263.8|7266|7263|7267.3|7264.3|7265.3|7262.3|15
1635922200000|2021-11-03 06:50:00|7266.3|7263.3|7267.5|7264.5|7267.5|7264.5|7265.8|7262.8|6
1635922500000|2021-11-03 06:55:00|7267.3|7264.3|7265|7262|7267.5|7264.5|7264.3|7261.3|69
1635922800000|2021-11-03 07:00:00|7265.3|7262.3|7260.8|7258.8|7267|7265|7260.3|7258.3|385
1635923100000|2021-11-03 07:05:00|7261|7259|7262.5|7260.5|7262.8|7260.8|7257.8|7255.8|217
1635923400000|2021-11-03 07:10:00|7262|7260|7260.5|7258.5|7262.8|7260.8|7259.8|7257.8|69
1635923700000|2021-11-03 07:15:00|7260.3|7258.3|7255|7253|7260.8|7258.8|7254.3|7252.3|477
1635924000000|2021-11-03 07:20:00|7255.3|7253.3|7255.3|7253.3|7256.8|7254.8|7252.3|7250.3|268
1635924300000|2021-11-03 07:25:00|7255.5|7253.5|7255.3|7253.3|7256.5|7254.5|7254.3|7252.3|175
1635924600000|2021-11-03 07:30:00|7254.8|7252.8|7254.8|7252.8|7257.8|7255.8|7254.5|7252.5|282
1635924900000|2021-11-03 07:35:00|7254.5|7252.5|7251.3|7249.3|7255.8|7253.8|7251.3|7249.3|119
1635925200000|2021-11-03 07:40:00|7251|7249|7245.5|7243.5|7253.3|7251.3|7245.3|7243.3|295
1635925500000|2021-11-03 07:45:00|7246.5|7244.5|7251.5|7249.5|7252|7250|7246.5|7244.5|371
1635925800000|2021-11-03 07:50:00|7251.8|7249.8|7256.3|7254.3|7256.3|7254.3|7251.3|7249.3|129
1635926100000|2021-11-03 07:55:00|7256.5|7254.5|7257.5|7255.5|7262.3|7260.3|7255.3|7253.3|316
1635926400000|2021-11-03 08:00:00|7257|7256|7265.3|7264.3|7265.8|7264.8|7252|7251|2359
1635926700000|2021-11-03 08:05:00|7265|7264|7265|7264|7267.3|7266.3|7263.3|7262.3|1009
1635927000000|2021-11-03 08:10:00|7264.8|7263.8|7263.6|7262.6|7265.8|7264.8|7259.8|7258.8|621
1635927300000|2021-11-03 08:15:00|7263.4|7262.4|7269.4|7268.4|7269.4|7268.4|7261.9|7260.9|602
1635927600000|2021-11-03 08:20:00|7268.9|7267.9|7271.9|7270.9|7275.4|7274.4|7268.4|7267.4|674
1635927900000|2021-11-03 08:25:00|7271.1|7270.1|7275.4|7274.4|7275.6|7274.6|7270.6|7269.6|541
1635928200000|2021-11-03 08:30:00|7275.1|7274.1|7268.1|7267.1|7275.4|7274.4|7267.9|7266.9|410
1635928500000|2021-11-03 08:35:00|7268.9|7267.9|7267.4|7266.4|7268.9|7267.9|7264.9|7263.9|392
1635928800000|2021-11-03 08:40:00|7267.7|7266.7|7265.2|7264.2|7270.2|7269.2|7265.2|7264.2|393
1635929100000|2021-11-03 08:45:00|7264.9|7263.9|7263.7|7262.7|7267.2|7266.2|7263.4|7262.4|314
1635929400000|2021-11-03 08:50:00|7263.2|7262.2|7257.9|7256.9|7265.7|7264.7|7254.4|7253.4|595
1635929700000|2021-11-03 08:55:00|7257.7|7256.7|7261.9|7260.9|7262.2|7261.2|7257.7|7256.7|387
1635930000000|2021-11-03 09:00:00|7261.7|7260.7|7262.4|7261.4|7262.9|7261.9|7258.7|7257.7|264
1635930300000|2021-11-03 09:05:00|7262.7|7261.7|7264.4|7263.4|7265.2|7264.2|7261.2|7260.2|322
1635930600000|2021-11-03 09:10:00|7264.2|7263.2|7262.7|7261.7|7265.9|7264.9|7262.4|7261.4|264
1635930900000|2021-11-03 09:15:00|7262.9|7261.9|7258.9|7257.9|7263.7|7262.7|7258.9|7257.9|163
1635931200000|2021-11-03 09:20:00|7259.2|7258.2|7256.9|7255.9|7260.7|7259.7|7256.4|7255.4|231
1635931500000|2021-11-03 09:25:00|7256.7|7255.7|7253.2|7252.2|7257.2|7256.2|7253.2|7252.2|218
1635931800000|2021-11-03 09:30:00|7253.7|7252.7|7254.7|7253.7|7254.9|7253.9|7252.2|7251.2|274
1635932100000|2021-11-03 09:35:00|7254.9|7253.9|7252.2|7251.2|7255.7|7254.7|7250.9|7249.9|366
1635932400000|2021-11-03 09:40:00|7252.4|7251.4|7249.9|7248.9|7252.7|7251.7|7249.2|7248.2|317
1635932700000|2021-11-03 09:45:00|7250.2|7249.2|7250.9|7249.9|7251.7|7250.7|7249.2|7248.2|383
1635933000000|2021-11-03 09:50:00|7250.7|7249.7|7254.7|7253.7|7255.2|7254.2|7250.7|7249.7|183
1635933300000|2021-11-03 09:55:00|7254.4|7253.4|7255.9|7254.9|7256.7|7255.7|7254.2|7253.2|178
1635933600000|2021-11-03 10:00:00|7255.7|7254.7|7258.4|7257.4|7259.2|7258.2|7254.9|7253.9|258
1635933900000|2021-11-03 10:05:00|7258.7|7257.7|7255.9|7254.9|7259.2|7258.2|7254.7|7253.7|327
1635934200000|2021-11-03 10:10:00|7255.7|7254.7|7256.2|7255.2|7258.7|7257.7|7255.7|7254.7|185
1635934500000|2021-11-03 10:15:00|7255.7|7254.7|7255.4|7254.4|7259.7|7258.7|7254.9|7253.9|348
1635934800000|2021-11-03 10:20:00|7255.2|7254.2|7256.2|7255.2|7256.7|7255.7|7253.9|7252.9|218
1635935100000|2021-11-03 10:25:00|7255.9|7254.9|7258.4|7257.4|7258.4|7257.4|7255.7|7254.7|220
1635935400000|2021-11-03 10:30:00|7258.2|7257.2|7258.2|7257.2|7259.4|7258.4|7256.2|7255.2|184
1635935700000|2021-11-03 10:35:00|7257.7|7256.7|7259.7|7258.7|7259.9|7258.9|7255.7|7254.7|401
1635936000000|2021-11-03 10:40:00|7259.4|7258.4|7259.9|7258.9|7260.7|7259.7|7258.7|7257.7|346
1635936300000|2021-11-03 10:45:00|7259.7|7258.7|7257.2|7256.2|7259.7|7258.7|7256.7|7255.7|148
1635936600000|2021-11-03 10:50:00|7256.9|7255.9|7259.7|7258.7|7260.2|7259.2|7256.4|7255.4|138
1635936900000|2021-11-03 10:55:00|7259.9|7258.9|7262.2|7261.2|7262.7|7261.7|7259.7|7258.7|324
1635937200000|2021-11-03 11:00:00|7261.7|7260.7|7260.7|7259.7|7262.2|7261.2|7260.2|7259.2|223
1635937500000|2021-11-03 11:05:00|7260.4|7259.4|7254.7|7253.7|7261.2|7260.2|7254.7|7253.7|345
1635937800000|2021-11-03 11:10:00|7254.9|7253.9|7257.7|7256.7|7258.2|7257.2|7254.2|7253.2|119
1635938100000|2021-11-03 11:15:00|7257.2|7256.2|7255.2|7254.2|7257.2|7256.2|7253.7|7252.7|242
1635938400000|2021-11-03 11:20:00|7255.4|7254.4|7257.4|7256.4|7257.4|7256.4|7253.7|7252.7|206
1635938700000|2021-11-03 11:25:00|7257.2|7256.2|7257.2|7256.2|7257.4|7256.4|7255.7|7254.7|678
1635939000000|2021-11-03 11:30:00|7257.7|7256.7|7255.4|7254.4|7257.7|7256.7|7254.2|7253.2|144
1635939300000|2021-11-03 11:35:00|7255.2|7254.2|7255.7|7254.7|7256.7|7255.7|7254.7|7253.7|160
1635939600000|2021-11-03 11:40:00|7255.9|7254.9|7255.2|7254.2|7258.2|7257.2|7254.7|7253.7|240
1635939900000|2021-11-03 11:45:00|7254.7|7253.7|7253.2|7252.2|7255.2|7254.2|7252.7|7251.7|305
1635940200000|2021-11-03 11:50:00|7253.4|7252.4|7250.2|7249.2|7254.4|7253.4|7250.2|7249.2|306
1635940500000|2021-11-03 11:55:00|7249.9|7248.9|7247.2|7246.2|7250.2|7249.2|7245.7|7244.7|691
1635940800000|2021-11-03 12:00:00|7246.9|7245.9|7242.2|7241.2|7247.2|7246.2|7241.9|7240.9|570
1635941100000|2021-11-03 12:05:00|7241.9|7240.9|7242.7|7241.7|7244.2|7243.2|7241.7|7240.7|666
1635941400000|2021-11-03 12:10:00|7242.9|7241.9|7244.7|7243.7|7245.2|7244.2|7242.4|7241.4|580
1635941700000|2021-11-03 12:15:00|7244.9|7243.9|7242.7|7241.7|7245.7|7244.7|7241.7|7240.7|402
1635942000000|2021-11-03 12:20:00|7243.2|7242.2|7243.7|7242.7|7243.7|7242.7|7241.2|7240.2|428
1635942300000|2021-11-03 12:25:00|7243.2|7242.2|7245.7|7244.7|7246.2|7245.2|7243.2|7242.2|296
1635942600000|2021-11-03 12:30:00|7245.4|7244.4|7244.2|7243.2|7245.7|7244.7|7242.2|7241.2|271
1635942900000|2021-11-03 12:35:00|7243.9|7242.9|7244.4|7243.4|7245.4|7244.4|7243.2|7242.2|189
1635943200000|2021-11-03 12:40:00|7244.2|7243.2|7243|7242|7245.5|7244.5|7243|7242|242
1635943500000|2021-11-03 12:45:00|7243.2|7242.2|7243.5|7242.5|7247.5|7246.5|7243|7242|359
1635943800000|2021-11-03 12:50:00|7243.2|7242.2|7246|7245|7246.5|7245.5|7243.2|7242.2|126
1635944100000|2021-11-03 12:55:00|7245.7|7244.7|7246|7245|7246.5|7245.5|7244|7243|217
1635944400000|2021-11-03 13:00:00|7245.5|7244.5|7243.7|7242.7|7247|7246|7243|7242|256
1635944700000|2021-11-03 13:05:00|7243.5|7242.5|7245|7244|7245.5|7244.5|7243|7242|209
1635945000000|2021-11-03 13:10:00|7244.5|7243.5|7243.5|7242.5|7246|7245|7243.5|7242.5|197
1635945300000|2021-11-03 13:15:00|7243.7|7242.7|7244.5|7243.5|7245|7244|7243.2|7242.2|127
1635945600000|2021-11-03 13:20:00|7244.7|7243.7|7244.5|7243.5|7245|7244|7243.5|7242.5|168
1635945900000|2021-11-03 13:25:00|7244|7243|7245|7244|7245.2|7244.2|7243.5|7242.5|267
1635946200000|2021-11-03 13:30:00|7245.2|7244.2|7246.5|7245.5|7246.5|7245.5|7242|7241|563
1635946500000|2021-11-03 13:35:00|7246.2|7245.2|7250.2|7249.2|7251|7250|7245.7|7244.7|904
1635946800000|2021-11-03 13:40:00|7250.5|7249.5|7246|7245|7250.5|7249.5|7245.5|7244.5|562
1635947100000|2021-11-03 13:45:00|7246.5|7245.5|7241.5|7240.5|7248.5|7247.5|7241.5|7240.5|321
1635947400000|2021-11-03 13:50:00|7242|7241|7237.5|7236.5|7242.2|7241.2|7237.5|7236.5|701
1635947700000|2021-11-03 13:55:00|7238|7237|7240.7|7239.7|7242.5|7241.5|7237.5|7236.5|352
1635948000000|2021-11-03 14:00:00|7241|7240|7241.7|7240.7|7243.5|7242.5|7238.7|7237.7|499
1635948300000|2021-11-03 14:05:00|7241.5|7240.5|7241.7|7240.7|7243.7|7242.7|7240.2|7239.2|329
1635948600000|2021-11-03 14:10:00|7242|7241|7244.7|7243.7|7246|7245|7241|7240|401
1635948900000|2021-11-03 14:15:00|7244.5|7243.5|7245|7244|7245.5|7244.5|7241.7|7240.7|296
1635949200000|2021-11-03 14:20:00|7244.7|7243.7|7245.5|7244.5|7246.5|7245.5|7241.2|7240.2|519
1635949500000|2021-11-03 14:25:00|7245.2|7244.2|7247|7246|7247.5|7246.5|7243.7|7242.7|312
1635949800000|2021-11-03 14:30:00|7246.7|7245.7|7245.2|7244.2|7247.2|7246.2|7242.5|7241.5|275
1635950100000|2021-11-03 14:35:00|7245|7244|7246.5|7245.5|7246.5|7245.5|7241.5|7240.5|328
1635950400000|2021-11-03 14:40:00|7246.2|7245.2|7246.7|7245.7|7248.5|7247.5|7244.5|7243.5|420
1635950700000|2021-11-03 14:45:00|7247|7246|7245|7244|7247|7246|7243.2|7242.2|335
1635951000000|2021-11-03 14:50:00|7244.7|7243.7|7247.5|7246.5|7247.5|7246.5|7244.5|7243.5|359
1635951300000|2021-11-03 14:55:00|7247.7|7246.7|7249.5|7248.5|7250|7249|7246.2|7245.2|299
1635951600000|2021-11-03 15:00:00|7249|7248|7248|7247|7249.7|7248.7|7246.7|7245.7|341
1635951900000|2021-11-03 15:05:00|7247.7|7246.7|7243|7242|7248|7247|7242.2|7241.2|262
1635952200000|2021-11-03 15:10:00|7242.6|7241.6|7241.6|7240.6|7242.6|7241.6|7238.8|7237.8|606
1635952500000|2021-11-03 15:15:00|7241.3|7240.3|7239.6|7238.6|7242.6|7241.6|7239.6|7238.6|181
1635952800000|2021-11-03 15:20:00|7239.3|7238.3|7237.6|7236.6|7242.6|7241.6|7237.1|7236.1|468
1635953100000|2021-11-03 15:25:00|7237.3|7236.3|7236.3|7235.3|7238.6|7237.6|7235.1|7234.1|269
1635953400000|2021-11-03 15:30:00|7236.1|7235.1|7238.6|7237.6|7241.6|7240.6|7236.1|7235.1|582
1635953700000|2021-11-03 15:35:00|7238.8|7237.8|7242.3|7241.3|7243.6|7242.6|7238.6|7237.6|345
1635954000000|2021-11-03 15:40:00|7242.6|7241.6|7243.1|7242.1|7244.6|7243.6|7240.1|7239.1|270
1635954300000|2021-11-03 15:45:00|7242.8|7241.8|7241.6|7240.6|7243.3|7242.3|7240.3|7239.3|225
1635954600000|2021-11-03 15:50:00|7241.3|7240.3|7243.6|7242.6|7244.1|7243.1|7241.1|7240.1|380
1635954900000|2021-11-03 15:55:00|7244.1|7243.1|7248.1|7247.1|7248.1|7247.1|7244.1|7243.1|534
1635955200000|2021-11-03 16:00:00|7247.6|7246.6|7246.6|7245.6|7248.6|7247.6|7246.6|7245.6|350
1635955500000|2021-11-03 16:05:00|7247.1|7246.1|7246.6|7245.6|7247.6|7246.6|7245.6|7244.6|343
1635955800000|2021-11-03 16:10:00|7246.8|7245.8|7244.6|7243.6|7247.1|7246.1|7244.1|7243.1|396
1635956100000|2021-11-03 16:15:00|7244.1|7243.1|7244.6|7243.6|7245.6|7244.6|7243.1|7242.1|423
1635956400000|2021-11-03 16:20:00|7245.1|7244.1|7242.1|7241.1|7245.6|7244.6|7241.6|7240.6|664
1635956700000|2021-11-03 16:25:00|7242.6|7241.6|7245.6|7243.6|7246.1|7244.6|7240.6|7239.6|2611
1635957000000|2021-11-03 16:30:00|7242.2|7240.2|7243.9|7241.9|7244.4|7242.4|7238.7|7236.7|3535
1635957300000|2021-11-03 16:35:00|7243.7|7241.7|7246.7|7244.7|7247.2|7245.2|7243.7|7241.7|1275
1635957600000|2021-11-03 16:40:00|7246.9|7244.9|7245.2|7243.2|7247.2|7245.2|7244.9|7242.9|315
1635957900000|2021-11-03 16:45:00|7244.9|7242.9|7242.7|7240.7|7245.2|7243.2|7242.2|7240.2|332
1635958200000|2021-11-03 16:50:00|7242.4|7240.4|7242.7|7240.7|7243.2|7241.2|7242.2|7240.2|163
1635958500000|2021-11-03 16:55:00|7242.4|7240.4|7241.4|7239.4|7242.7|7240.7|7240.7|7238.7|357
1635958800000|2021-11-03 17:00:00|7241.7|7239.7|7240.2|7238.2|7241.7|7239.7|7240.2|7238.2|229
1635959100000|2021-11-03 17:05:00|7240.4|7238.4|7239.7|7237.7|7241.2|7239.2|7239.7|7237.7|248
1635959400000|2021-11-03 17:10:00|7240.2|7238.2|7238.7|7236.7|7240.2|7238.2|7238.7|7236.7|176
1635959700000|2021-11-03 17:15:00|7238.2|7236.2|7238.2|7236.2|7239.2|7237.2|7238.2|7236.2|164
1635960000000|2021-11-03 17:20:00|7238.7|7236.7|7237.9|7235.9|7238.7|7236.7|7237.7|7235.7|97
1635960300000|2021-11-03 17:25:00|7238.2|7236.2|7238.7|7236.7|7239.2|7237.2|7237.7|7235.7|101
1635960600000|2021-11-03 17:30:00|7238.9|7236.9|7239.7|7237.7|7239.7|7237.7|7238.2|7236.2|73
1635960900000|2021-11-03 17:35:00|7240.2|7238.2|7239.4|7237.4|7240.2|7238.2|7239.2|7237.2|35
1635961200000|2021-11-03 17:40:00|7239.7|7237.7|7240.7|7238.7|7240.7|7238.7|7239.2|7237.2|36
1635961500000|2021-11-03 17:45:00|7240.2|7238.2|7239.4|7237.4|7240.9|7238.9|7238.2|7236.2|140
1635961800000|2021-11-03 17:50:00|7239.2|7237.2|7241.4|7239.4|7241.4|7239.4|7238.7|7236.7|92
1635962100000|2021-11-03 17:55:00|7241.7|7239.7|7236.9|7234.9|7241.7|7239.7|7236.9|7234.9|131
1635962400000|2021-11-03 18:00:00|7236.7|7234.7|7252.2|7250.2|7253.9|7251.9|7236.7|7234.7|499
1635962700000|2021-11-03 18:05:00|7252.4|7250.4|7250.4|7248.4|7253.4|7251.4|7249.2|7247.2|235
1635963000000|2021-11-03 18:10:00|7250.2|7248.2|7249.4|7247.4|7251.9|7249.9|7248.2|7246.2|93
1635963300000|2021-11-03 18:15:00|7249.9|7247.9|7254.4|7252.4|7254.7|7252.7|7249.2|7247.2|105
1635963600000|2021-11-03 18:20:00|7254.7|7252.7|7255.4|7253.4|7255.9|7253.9|7253.2|7251.2|95
1635963900000|2021-11-03 18:25:00|7255.7|7253.7|7253.4|7251.4|7256.7|7254.7|7253.4|7251.4|77
1635964200000|2021-11-03 18:30:00|7253.2|7251.2|7254.7|7252.7|7255.2|7253.2|7252.7|7250.7|92
1635964500000|2021-11-03 18:35:00|7254.9|7252.9|7257.4|7255.4|7258.4|7256.4|7254.2|7252.2|155
1635964800000|2021-11-03 18:40:00|7257.7|7255.7|7259.9|7257.9|7260.7|7258.7|7256.4|7254.4|164
1635965100000|2021-11-03 18:45:00|7260.2|7258.2|7264.2|7262.2|7265.7|7263.7|7259.4|7257.4|245
1635965400000|2021-11-03 18:50:00|7264.4|7262.4|7266.2|7264.2|7267.2|7265.2|7262.4|7260.4|259
1635965700000|2021-11-03 18:55:00|7266.4|7264.4|7266.9|7264.9|7268.7|7266.7|7265.2|7263.2|414
1635966000000|2021-11-03 19:00:00|7267.2|7265.2|7267.7|7265.7|7269.2|7267.2|7265.7|7263.7|284
1635966300000|2021-11-03 19:05:00|7268.2|7266.2|7268.2|7266.2|7269.2|7267.2|7266.7|7264.7|177
1635966600000|2021-11-03 19:10:00|7267.9|7265.9|7268.2|7266.2|7269.7|7267.7|7267.7|7265.7|162
1635966900000|2021-11-03 19:15:00|7268.4|7266.4|7267.2|7265.2|7269.2|7267.2|7266.7|7264.7|140
1635967200000|2021-11-03 19:20:00|7267.9|7265.9|7268.7|7266.7|7269.7|7267.7|7266.2|7264.2|199
1635967500000|2021-11-03 19:25:00|7268.4|7266.4|7268.2|7266.2|7269.2|7267.2|7266.2|7264.2|211
1635967800000|2021-11-03 19:30:00|7267.9|7265.9|7267.7|7265.7|7269.2|7267.2|7266.2|7264.2|185
1635968100000|2021-11-03 19:35:00|7267.4|7265.4|7266.7|7264.7|7268.4|7266.4|7264.7|7262.7|218
1635968400000|2021-11-03 19:40:00|7266.4|7264.4|7269.2|7267.2|7269.2|7267.2|7266.4|7264.4|125
1635968700000|2021-11-03 19:45:00|7269.4|7267.4|7269.7|7267.7|7270.7|7268.7|7268.9|7266.9|163
1635969000000|2021-11-03 19:50:00|7270.2|7268.2|7266.2|7264.2|7270.2|7268.2|7265.2|7263.2|265
1635969300000|2021-11-03 19:55:00|7266.7|7264.7|7268.7|7266.7|7271.2|7269.2|7265.4|7263.4|697
1635969600000|2021-11-03 20:00:00|7268.4|7266.4|7267.4|7265.4|7268.9|7266.9|7266.9|7264.9|59
1635969900000|2021-11-03 20:05:00|7267.7|7265.7|7267.7|7265.7|7268.4|7266.4|7267.7|7265.7|10
1635970200000|2021-11-03 20:10:00|7267.9|7265.9|7268.2|7266.2|7269.7|7267.7|7267.7|7265.7|38
1635970500000|2021-11-03 20:15:00|7268.4|7266.4|7268.4|7266.4|7268.9|7266.9|7267.9|7265.9|20
1635970800000|2021-11-03 20:20:00|7268.2|7266.2|7268.9|7266.9|7269.4|7267.4|7268.2|7266.2|23
1635971100000|2021-11-03 20:25:00|7268.7|7266.7|7267.9|7265.9|7268.7|7266.7|7267.7|7265.7|17
1635971400000|2021-11-03 20:30:00|7268.2|7266.2|7268.7|7266.7|7269.2|7267.2|7267.2|7265.2|24
1635971700000|2021-11-03 20:35:00|7268.4|7266.4|7268.4|7266.4|7269.7|7267.7|7268.2|7266.2|29
1635972000000|2021-11-03 20:40:00|7268.7|7266.7|7268.7|7266.7|7269.2|7267.2|7268.7|7266.7|12
1635972300000|2021-11-03 20:45:00|7268.9|7266.9|7270.4|7268.4|7270.4|7268.4|7268.2|7266.2|77
1635972600000|2021-11-03 20:50:00|7270.2|7268.2|7269.4|7267.4|7271.2|7269.2|7269.4|7267.4|32
1635972900000|2021-11-03 20:55:00|7268.9|7266.9|7266.4|7262.4|7268.9|7266.9|7264.2|7262.2|227
1635973200000|2021-11-03 21:00:00|7267|7263|7266.7|7262.7|7267.2|7263.2|7266.5|7262.5|0
1635973500000|2021-11-03 21:05:00|7266.8|7262.8|7267.6|7263.6|7267.6|7263.6|7266.8|7262.8|0
1635973800000|2021-11-03 21:10:00|7267.2|7263.2|7267.8|7263.8|7268|7264|7267.2|7263.2|0
1635974100000|2021-11-03 21:15:00|7267.5|7263.5|7267.5|7263.5|7267.6|7263.6|7267.4|7263.4|0
1635974400000|2021-11-03 21:20:00|7267.6|7263.6|7267.7|7263.7|7268.1|7264.1|7267.5|7263.5|0
1635974700000|2021-11-03 21:25:00|7267.8|7263.8|7267.4|7263.4|7267.8|7263.8|7267.4|7263.4|0
1635975000000|2021-11-03 21:30:00|7267.5|7263.5|7267.5|7263.5|7267.6|7263.6|7267.5|7263.5|0
1635975300000|2021-11-03 21:35:00|7267.4|7263.4|7267.4|7263.4|7267.4|7263.4|7267.4|7263.4|0
1635975600000|2021-11-03 21:40:00|7267.5|7263.5|7267.7|7263.7|7268.1|7264.1|7267.4|7263.4|0
1635975900000|2021-11-03 21:45:00|7267.8|7263.8|7267.5|7263.5|7268|7264|7267.5|7263.5|0
1635976200000|2021-11-03 21:50:00|7267.1|7263.1|7267.1|7263.1|7267.1|7263.1|7267.1|7263.1|0
1635976500000|2021-11-03 21:55:00|7267|7263|7267.2|7263.2|7267.3|7263.3|7266.9|7262.9|0
1635976800000|2021-11-03 22:00:00|7267.1|7263.1|7268.1|7264.1|7268.7|7264.7|7266.2|7262.2|0
1635977100000|2021-11-03 22:05:00|7268.4|7264.4|7271.2|7267.2|7271.5|7267.5|7268|7264|0
1635977400000|2021-11-03 22:10:00|7271.5|7267.5|7271.9|7267.9|7272.5|7268.5|7270.9|7266.9|0
1635977700000|2021-11-03 22:15:00|7272.2|7268.2|7272.3|7268.3|7274.3|7270.3|7271.9|7267.9|0
1635978000000|2021-11-03 22:20:00|7272.5|7268.5|7271.6|7267.6|7272.6|7268.6|7271.6|7267.6|0
1635978300000|2021-11-03 22:25:00|7271.2|7267.2|7271.2|7267.2|7271.9|7267.9|7271.2|7267.2|0
1635978600000|2021-11-03 22:30:00|7271.6|7267.6|7272.7|7268.7|7272.9|7268.9|7271.6|7267.6|0
1635978900000|2021-11-03 22:35:00|7272.4|7268.4|7271.7|7267.7|7272.8|7268.8|7271.7|7267.7|0
1635979200000|2021-11-03 22:40:00|7272.1|7268.1|7273|7269|7273|7269|7271.9|7267.9|0
1635979500000|2021-11-03 22:45:00|7273.3|7269.3|7273.3|7269.3|7274|7270|7272.9|7268.9|0
1635979800000|2021-11-03 22:50:00|7272.9|7268.9|7271.7|7267.7|7273.3|7269.3|7271.1|7267.1|0
1635980100000|2021-11-03 22:55:00|7271.3|7267.3|7271.3|7267.3|7272|7268|7271.3|7267.3|0
1635980400000|2021-11-03 23:00:00|7271.7|7267.7|7272.7|7268.7|7274|7270|7271.3|7267.3|0
1635980700000|2021-11-03 23:05:00|7272.3|7268.3|7276.8|7272.8|7277.5|7273.5|7272.3|7268.3|0
1635981000000|2021-11-03 23:10:00|7276.5|7272.5|7274|7270|7276.8|7272.8|7273.3|7269.3|0
1635981300000|2021-11-03 23:15:00|7273.6|7269.6|7274.3|7270.3|7274.4|7270.4|7273.2|7269.2|0
1635981600000|2021-11-03 23:20:00|7274.6|7270.6|7273.8|7269.8|7274.9|7270.9|7273.3|7269.3|0
1635981900000|2021-11-03 23:25:00|7273.5|7269.5|7274.2|7270.2|7274.8|7270.8|7273.5|7269.5|0
1635982200000|2021-11-03 23:30:00|7274.3|7270.3|7273.8|7269.8|7274.5|7270.5|7272.5|7268.5|0
1635982500000|2021-11-03 23:35:00|7273.9|7269.9|7274.1|7270.1|7274.1|7270.1|7273.1|7269.1|0
1635982800000|2021-11-03 23:40:00|7273.4|7269.4|7273.7|7269.7|7274.4|7270.4|7273.4|7269.4|0
1635983100000|2021-11-03 23:45:00|7273.9|7269.9|7276.2|7272.2|7276.6|7272.6|7273.9|7269.9|0
1635983400000|2021-11-03 23:50:00|7276.5|7272.5|7276|7272|7276.8|7272.8|7275.4|7271.4|0
1635983700000|2021-11-03 23:55:00|7275.7|7271.7|7276.8|7272.8|7277.3|7273.3|7275.4|7271.4|0
1635984000000|2021-11-04 00:00:00|7276.5|7272.5|7273.2|7269.2|7276.5|7272.5|7272.9|7268.9|0
1635984300000|2021-11-04 00:05:00|7273.5|7269.5|7273.3|7269.3|7273.9|7269.9|7272.6|7268.6|0
1635984600000|2021-11-04 00:10:00|7273.6|7269.6|7272.4|7268.4|7274.2|7270.2|7272.4|7268.4|0
1635984900000|2021-11-04 00:15:00|7272.1|7268.1|7271|7267|7273.4|7269.4|7270.6|7266.6|0
1635985200000|2021-11-04 00:20:00|7270.7|7266.7|7272.3|7268.3|7273|7269|7270.7|7266.7|0
1635985500000|2021-11-04 00:25:00|7272|7268|7270.9|7266.9|7273|7269|7270.1|7266.1|0
1635985800000|2021-11-04 00:30:00|7271|7267|7270|7266|7271.6|7267.6|7270|7266|0
1635986100000|2021-11-04 00:35:00|7269.9|7265.9|7266.6|7262.6|7270|7266|7266.4|7262.4|0
1635986400000|2021-11-04 00:40:00|7266.5|7262.5|7265.7|7261.7|7266.5|7262.5|7264.4|7260.4|0
1635986700000|2021-11-04 00:45:00|7265|7261|7267.2|7263.2|7267.2|7263.2|7264.9|7260.9|0
1635987000000|2021-11-04 00:50:00|7267.1|7263.1|7267.2|7263.2|7267.3|7263.3|7266.5|7262.5|0
1635987300000|2021-11-04 00:55:00|7267.3|7263.3|7266.5|7262.5|7267.3|7263.3|7266.4|7262.4|0
1635987600000|2021-11-04 01:00:00|7266.4|7262.4|7269.4|7266.4|7272.7|7269.7|7264.9|7260.9|323
1635987900000|2021-11-04 01:05:00|7270.2|7267.2|7268.4|7265.4|7270.7|7267.7|7267.9|7264.9|66
1635988200000|2021-11-04 01:10:00|7268.7|7265.7|7269.2|7266.2|7269.7|7266.7|7267.9|7264.9|28
1635988500000|2021-11-04 01:15:00|7268.9|7265.9|7267.9|7264.9|7269.2|7266.2|7266.9|7263.9|47
1635988800000|2021-11-04 01:20:00|7268.2|7265.2|7268.2|7265.2|7268.2|7265.2|7265.9|7262.9|75
1635989100000|2021-11-04 01:25:00|7267.9|7264.9|7268.2|7265.2|7268.9|7265.9|7267.4|7264.4|23
1635989400000|2021-11-04 01:30:00|7267.9|7264.9|7268.4|7265.4|7268.9|7265.9|7265.9|7262.9|37
1635989700000|2021-11-04 01:35:00|7268.7|7265.7|7267.9|7264.9|7269.4|7266.4|7266.4|7263.4|18
1635990000000|2021-11-04 01:40:00|7268.2|7265.2|7267.9|7264.9|7268.7|7265.7|7266.7|7263.7|23
1635990300000|2021-11-04 01:45:00|7268.2|7265.2|7266.9|7263.9|7268.9|7265.9|7266.2|7263.2|52
1635990600000|2021-11-04 01:50:00|7267.2|7264.2|7266.9|7263.9|7267.7|7264.7|7266.4|7263.4|23
1635990900000|2021-11-04 01:55:00|7266.7|7263.7|7267.4|7264.4|7267.7|7264.7|7266.4|7263.4|34
1635991200000|2021-11-04 02:00:00|7267.7|7264.7|7269.9|7266.9|7269.9|7266.9|7267.2|7264.2|49
1635991500000|2021-11-04 02:05:00|7269.7|7266.7|7269.9|7266.9|7270.4|7267.4|7269.4|7266.4|33
1635991800000|2021-11-04 02:10:00|7269.7|7266.7|7270.4|7267.4|7270.4|7267.4|7268.9|7265.9|30
1635992100000|2021-11-04 02:15:00|7270.7|7267.7|7271.4|7268.4|7271.7|7268.7|7270.2|7267.2|31
1635992400000|2021-11-04 02:20:00|7271.7|7268.7|7272.9|7269.9|7272.9|7269.9|7271.2|7268.2|22
1635992700000|2021-11-04 02:25:00|7272.7|7269.7|7272.7|7269.7|7273.4|7270.4|7272.4|7269.4|21
1635993000000|2021-11-04 02:30:00|7272.9|7269.9|7273.9|7270.9|7274.2|7271.2|7272.4|7269.4|35
1635993300000|2021-11-04 02:35:00|7274.2|7271.2|7273.9|7270.9|7274.2|7271.2|7273.4|7270.4|23
1635993600000|2021-11-04 02:40:00|7274.2|7271.2|7274.9|7271.9|7275.2|7272.2|7274.2|7271.2|28
1635993900000|2021-11-04 02:45:00|7275.2|7272.2|7274.4|7271.4|7275.2|7272.2|7274.2|7271.2|18
1635994200000|2021-11-04 02:50:00|7274.7|7271.7|7274.9|7271.9|7274.9|7271.9|7273.9|7270.9|12
1635994500000|2021-11-04 02:55:00|7274.7|7271.7|7274.9|7271.9|7274.9|7271.9|7273.9|7270.9|8
1635994800000|2021-11-04 03:00:00|7274.7|7271.7|7273.9|7270.9|7274.9|7271.9|7273.9|7270.9|8
1635995100000|2021-11-04 03:05:00|7274.2|7271.2|7273.9|7270.9|7274.4|7271.4|7273.9|7270.9|9
1635995400000|2021-11-04 03:10:00|7274.2|7271.2|7274.9|7271.9|7274.9|7271.9|7273.9|7270.9|26
1635995700000|2021-11-04 03:15:00|7274.4|7271.4|7275.2|7272.2|7275.2|7272.2|7274.4|7271.4|12
1635996000000|2021-11-04 03:20:00|7274.7|7271.7|7274.4|7271.4|7275.4|7272.4|7274.2|7271.2|10
1635996300000|2021-11-04 03:25:00|7274.7|7271.7|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|15
1635996600000|2021-11-04 03:30:00|7273.4|7270.4|7271.9|7268.9|7274.2|7271.2|7270.9|7267.9|61
1635996900000|2021-11-04 03:35:00|7271.7|7268.7|7271.9|7268.9|7272.9|7269.9|7271.2|7268.2|10
1635997200000|2021-11-04 03:40:00|7272.2|7269.2|7271.9|7268.9|7272.2|7269.2|7271.2|7268.2|6
1635997500000|2021-11-04 03:45:00|7271.4|7268.4|7270.9|7267.9|7272.2|7269.2|7270.9|7267.9|4
1635997800000|2021-11-04 03:50:00|7271.2|7268.2|7270.9|7267.9|7271.7|7268.7|7270.2|7267.2|13
1635998100000|2021-11-04 03:55:00|7271.2|7268.2|7271.4|7268.4|7271.4|7268.4|7270.4|7267.4|3
1635998400000|2021-11-04 04:00:00|7271.7|7268.7|7272.9|7269.9|7272.9|7269.9|7271.7|7268.7|8
1635998700000|2021-11-04 04:05:00|7272.7|7269.7|7273.7|7270.7|7273.9|7270.9|7272.7|7269.7|6
1635999000000|2021-11-04 04:10:00|7273.9|7270.9|7274.4|7271.4|7275.4|7272.4|7273.7|7270.7|7
1635999300000|2021-11-04 04:15:00|7274.9|7271.9|7274.9|7271.9|7275.2|7272.2|7273.9|7270.9|7
1635999600000|2021-11-04 04:20:00|7274.4|7271.4|7273.9|7270.9|7274.9|7271.9|7273.9|7270.9|3
1635999900000|2021-11-04 04:25:00|7274.2|7271.2|7274.4|7271.4|7274.7|7271.7|7274.2|7271.2|1
1636000200000|2021-11-04 04:30:00|7274.7|7271.7|7274.7|7271.7|7275.9|7272.9|7274.4|7271.4|2
1636000500000|2021-11-04 04:35:00|7274.9|7271.9|7274.4|7271.4|7275.4|7272.4|7273.9|7270.9|16
1636000800000|2021-11-04 04:40:00|7274.2|7271.2|7273.7|7270.7|7274.4|7271.4|7273.7|7270.7|4
1636001100000|2021-11-04 04:45:00|7273.4|7270.4|7272.9|7269.9|7273.9|7270.9|7272.9|7269.9|13
1636001400000|2021-11-04 04:50:00|7272.4|7269.4|7272.9|7269.9|7272.9|7269.9|7272.4|7269.4|0
1636001700000|2021-11-04 04:55:00|7272.7|7269.7|7272.2|7269.2|7272.7|7269.7|7271.9|7268.9|17
1636002000000|2021-11-04 05:00:00|7271.7|7268.7|7273.2|7270.2|7273.4|7270.4|7271.7|7268.7|42
1636002300000|2021-11-04 05:05:00|7273.4|7270.4|7272.2|7269.2|7273.4|7270.4|7272.2|7269.2|3
1636002600000|2021-11-04 05:10:00|7271.9|7268.9|7270.9|7267.9|7272.2|7269.2|7270.9|7267.9|40
1636002900000|2021-11-04 05:15:00|7271.2|7268.2|7271.4|7268.4|7271.9|7268.9|7270.9|7267.9|2
1636003200000|2021-11-04 05:20:00|7271.2|7268.2|7271.2|7268.2|7271.4|7268.4|7270.7|7267.7|21
1636003500000|2021-11-04 05:25:00|7271.4|7268.4|7270.9|7267.9|7271.7|7268.7|7270.7|7267.7|11
1636003800000|2021-11-04 05:30:00|7271.2|7268.2|7270.9|7267.9|7271.9|7268.9|7270.9|7267.9|2
1636004100000|2021-11-04 05:35:00|7270.7|7267.7|7269.2|7266.2|7270.9|7267.9|7268.7|7265.7|25
1636004400000|2021-11-04 05:40:00|7268.9|7265.9|7268.9|7265.9|7269.2|7266.2|7268.9|7265.9|53
1636004700000|2021-11-04 05:45:00|7269.2|7266.2|7268.2|7265.2|7269.2|7266.2|7268.2|7265.2|13
1636005000000|2021-11-04 05:50:00|7268.4|7265.4|7267.7|7264.7|7268.9|7265.9|7267.7|7264.7|13
1636005300000|2021-11-04 05:55:00|7267.9|7264.9|7267.7|7264.7|7268.7|7265.7|7267.4|7264.4|13
1636005600000|2021-11-04 06:00:00|7267.9|7264.9|7268.7|7265.7|7268.7|7265.7|7267.4|7264.4|64
1636005900000|2021-11-04 06:05:00|7268.9|7265.9|7270.2|7267.2|7271.7|7268.7|7268.9|7265.9|41
1636006200000|2021-11-04 06:10:00|7269.9|7266.9|7268.2|7265.2|7270.7|7267.7|7267.4|7264.4|19
1636006500000|2021-11-04 06:15:00|7267.9|7264.9|7269.4|7266.4|7269.7|7266.7|7267.9|7264.9|16
1636006800000|2021-11-04 06:20:00|7269.7|7266.7|7270.7|7267.7|7270.7|7267.7|7268.9|7265.9|15
1636007100000|2021-11-04 06:25:00|7270.4|7267.4|7272.4|7269.4|7272.4|7269.4|7270.4|7267.4|32
1636007400000|2021-11-04 06:30:00|7272.7|7269.7|7271.9|7268.9|7272.7|7269.7|7271.7|7268.7|13
1636007700000|2021-11-04 06:35:00|7272.2|7269.2|7271.9|7268.9|7272.2|7269.2|7270.9|7267.9|23
1636008000000|2021-11-04 06:40:00|7271.7|7268.7|7270.9|7267.9|7271.7|7268.7|7270.2|7267.2|17
1636008300000|2021-11-04 06:45:00|7271.2|7268.2|7271.9|7268.9|7272.4|7269.4|7269.9|7266.9|64
1636008600000|2021-11-04 06:50:00|7272.2|7269.2|7273.4|7270.4|7274.2|7271.2|7271.9|7268.9|34
1636008900000|2021-11-04 06:55:00|7273.2|7270.2|7274.7|7271.7|7275.4|7272.4|7272.7|7269.7|46
1636009200000|2021-11-04 07:00:00|7274.9|7271.9|7274.7|7272.7|7276.2|7274.2|7272.4|7270.4|192
1636009500000|2021-11-04 07:05:00|7275.2|7273.2|7273.2|7271.2|7275.2|7273.2|7272.7|7270.7|142
1636009800000|2021-11-04 07:10:00|7273.9|7271.9|7276.4|7274.4|7276.7|7274.7|7273.4|7271.4|205
1636010100000|2021-11-04 07:15:00|7276.2|7274.2|7274.2|7272.2|7276.2|7274.2|7272.4|7270.4|202
1636010400000|2021-11-04 07:20:00|7274.4|7272.4|7270.9|7268.9|7276.2|7274.2|7270.7|7268.7|125
1636010700000|2021-11-04 07:25:00|7271.2|7269.2|7273.2|7271.2|7274.2|7272.2|7270.7|7268.7|85
1636011000000|2021-11-04 07:30:00|7272.9|7270.9|7272.9|7270.9|7274.2|7272.2|7270.9|7268.9|136
1636011300000|2021-11-04 07:35:00|7272.7|7270.7|7273.2|7271.2|7273.7|7271.7|7269.7|7267.7|165
1636011600000|2021-11-04 07:40:00|7272.9|7270.9|7274.4|7272.4|7275.7|7273.7|7272.4|7270.4|124
1636011900000|2021-11-04 07:45:00|7274.7|7272.7|7276.4|7274.4|7277.4|7275.4|7273.2|7271.2|186
1636012200000|2021-11-04 07:50:00|7275.9|7273.9|7278.2|7276.2|7278.4|7276.4|7275.4|7273.4|100
1636012500000|2021-11-04 07:55:00|7277.9|7275.9|7272.2|7270.2|7278.2|7276.2|7271.9|7269.9|194
1636012800000|2021-11-04 08:00:00|7271.9|7269.9|7265.7|7264.7|7274.7|7273.7|7262.7|7261.7|1962
1636013100000|2021-11-04 08:05:00|7265.9|7264.9|7263.4|7262.4|7268.7|7267.7|7260.9|7259.9|974
1636013400000|2021-11-04 08:10:00|7263.9|7262.9|7270.4|7269.4|7270.7|7269.7|7260.7|7259.7|823
1636013700000|2021-11-04 08:15:00|7270.7|7269.7|7272.4|7271.4|7272.7|7271.7|7267.2|7266.2|888
1636014000000|2021-11-04 08:20:00|7271.9|7270.9|7268.7|7267.7|7272.4|7271.4|7265.7|7264.7|809
1636014300000|2021-11-04 08:25:00|7268.9|7267.9|7263.7|7262.7|7268.9|7267.9|7262.7|7261.7|540
1636014600000|2021-11-04 08:30:00|7263.9|7262.9|7270.7|7269.7|7271.2|7270.2|7263.7|7262.7|619
1636014900000|2021-11-04 08:35:00|7270.4|7269.4|7267.2|7266.2|7271.7|7270.7|7265.2|7264.2|428
1636015200000|2021-11-04 08:40:00|7267.7|7266.7|7270.2|7269.2|7271.7|7270.7|7266.7|7265.7|522
1636015500000|2021-11-04 08:45:00|7269.9|7268.9|7270.2|7269.2|7271.7|7270.7|7268.2|7267.2|301
1636015800000|2021-11-04 08:50:00|7270.7|7269.7|7272.2|7271.2|7273.2|7272.2|7269.9|7268.9|388
1636016100000|2021-11-04 08:55:00|7272.7|7271.7|7274.9|7273.9|7275.7|7274.7|7271.2|7270.2|642
1636016400000|2021-11-04 09:00:00|7275.2|7274.2|7279.4|7278.4|7280.7|7279.7|7274.9|7273.9|552
1636016700000|2021-11-04 09:05:00|7279.7|7278.7|7277.9|7276.9|7282.2|7281.2|7276.7|7275.7|593
1636017000000|2021-11-04 09:10:00|7277.7|7276.7|7281.7|7280.7|7281.7|7280.7|7275.7|7274.7|528
1636017300000|2021-11-04 09:15:00|7282.2|7281.2|7279.2|7278.2|7282.4|7281.4|7278.7|7277.7|376
1636017600000|2021-11-04 09:20:00|7278.9|7277.9|7280.2|7279.2|7280.2|7279.2|7276.7|7275.7|359
1636017900000|2021-11-04 09:25:00|7279.9|7278.9|7278.9|7277.9|7280.2|7279.2|7277.2|7276.2|219
1636018200000|2021-11-04 09:30:00|7278.7|7277.7|7272.9|7271.9|7278.7|7277.7|7272.7|7271.7|325
1636018500000|2021-11-04 09:35:00|7273.2|7272.2|7272.2|7271.2|7273.2|7272.2|7271.2|7270.2|344
1636018800000|2021-11-04 09:40:00|7271.9|7270.9|7273.9|7272.9|7274.7|7273.7|7270.2|7269.2|238
1636019100000|2021-11-04 09:45:00|7274.2|7273.2|7270.7|7269.7|7274.9|7273.9|7270.7|7269.7|216
1636019400000|2021-11-04 09:50:00|7271.2|7270.2|7271.2|7270.2|7275.2|7274.2|7270.4|7269.4|299
1636019700000|2021-11-04 09:55:00|7271.4|7270.4|7267.2|7266.2|7272.2|7271.2|7266.7|7265.7|369
1636020000000|2021-11-04 10:00:00|7266.7|7265.7|7269.9|7268.9|7270.2|7269.2|7265.2|7264.2|410
1636020300000|2021-11-04 10:05:00|7270.2|7269.2|7269.2|7268.2|7272.2|7271.2|7267.7|7266.7|287
1636020600000|2021-11-04 10:10:00|7268.9|7267.9|7266.7|7265.7|7269.7|7268.7|7266.4|7265.4|235
1636020900000|2021-11-04 10:15:00|7266.2|7265.2|7261.4|7260.4|7266.7|7265.7|7261.2|7260.2|436
1636021200000|2021-11-04 10:20:00|7261.2|7260.2|7263.2|7262.2|7263.7|7262.7|7261.2|7260.2|258
1636021500000|2021-11-04 10:25:00|7262.9|7261.9|7263.7|7262.7|7264.7|7263.7|7262.7|7261.7|234
1636021800000|2021-11-04 10:30:00|7264.2|7263.2|7260.7|7259.7|7264.7|7263.7|7260.2|7259.2|300
1636022100000|2021-11-04 10:35:00|7260.2|7259.2|7261.2|7260.2|7262.7|7261.7|7259.7|7258.7|414
1636022400000|2021-11-04 10:40:00|7261.4|7260.4|7259.2|7258.2|7261.7|7260.7|7258.9|7257.9|158
1636022700000|2021-11-04 10:45:00|7259.7|7258.7|7260.2|7259.2|7260.2|7259.2|7257.7|7256.7|318
1636023000000|2021-11-04 10:50:00|7260.7|7259.7|7258.7|7257.7|7260.7|7259.7|7258.7|7257.7|266
1636023300000|2021-11-04 10:55:00|7259.2|7258.2|7254.2|7253.2|7259.2|7258.2|7253.4|7252.4|562
1636023600000|2021-11-04 11:00:00|7254.7|7253.7|7251.7|7250.7|7255.2|7254.2|7251.7|7250.7|351
1636023900000|2021-11-04 11:05:00|7251.4|7250.4|7248.4|7247.4|7251.7|7250.7|7247.2|7246.2|588
1636024200000|2021-11-04 11:10:00|7248.2|7247.2|7252.2|7251.2|7252.4|7251.4|7247.7|7246.7|347
1636024500000|2021-11-04 11:15:00|7252.7|7251.7|7248.4|7247.4|7252.7|7251.7|7248.4|7247.4|621
1636024800000|2021-11-04 11:20:00|7248.7|7247.7|7250.7|7249.7|7250.7|7249.7|7248.2|7247.2|373
1636025100000|2021-11-04 11:25:00|7250.2|7249.2|7251.7|7250.7|7254.2|7253.2|7250.2|7249.2|757
1636025400000|2021-11-04 11:30:00|7251.9|7250.9|7254.2|7253.2|7254.4|7253.4|7250.7|7249.7|660
1636025700000|2021-11-04 11:35:00|7253.9|7252.9|7255.7|7254.7|7255.7|7254.7|7253.2|7252.2|283
1636026000000|2021-11-04 11:40:00|7255.4|7254.4|7255.7|7254.7|7256.2|7255.2|7254.2|7253.2|218
1636026300000|2021-11-04 11:45:00|7255.2|7254.2|7253.2|7252.2|7255.9|7254.9|7253.2|7252.2|275
1636026600000|2021-11-04 11:50:00|7253.4|7252.4|7251.7|7250.7|7253.7|7252.7|7251.2|7250.2|362
1636026900000|2021-11-04 11:55:00|7251.4|7250.4|7249.4|7248.4|7252.7|7251.7|7247.7|7246.7|571
1636027200000|2021-11-04 12:00:00|7250.9|7249.9|7267.9|7266.9|7276.9|7275.9|7250.7|7249.7|3577
1636027500000|2021-11-04 12:05:00|7267.7|7266.7|7272.4|7271.4|7272.9|7271.9|7266.7|7265.7|802
1636027800000|2021-11-04 12:10:00|7272.2|7271.2|7278.9|7277.9|7280.2|7279.2|7271.7|7270.7|822
1636028100000|2021-11-04 12:15:00|7279.2|7278.2|7281.4|7280.4|7285.7|7284.7|7278.7|7277.7|1129
1636028400000|2021-11-04 12:20:00|7281.7|7280.7|7277.2|7276.2|7282.2|7281.2|7274.7|7273.7|891
1636028700000|2021-11-04 12:25:00|7276.7|7275.7|7276.4|7275.4|7278.4|7277.4|7275.2|7274.2|270
1636029000000|2021-11-04 12:30:00|7276.7|7275.7|7279.2|7278.2|7279.4|7278.4|7274.7|7273.7|560
1636029300000|2021-11-04 12:35:00|7278.9|7277.9|7279.9|7278.9|7281.2|7280.2|7278.7|7277.7|476
1636029600000|2021-11-04 12:40:00|7280|7279|7283.3|7282.3|7284.3|7283.3|7279.8|7278.8|655
1636029900000|2021-11-04 12:45:00|7283.5|7282.5|7285.3|7284.3|7285.3|7284.3|7283|7282|621
1636030200000|2021-11-04 12:50:00|7284.8|7283.8|7279.3|7278.3|7287.3|7286.3|7278.5|7277.5|1467
1636030500000|2021-11-04 12:55:00|7279.5|7278.5|7277.5|7276.5|7280.3|7279.3|7274.3|7273.3|587
1636030800000|2021-11-04 13:00:00|7277.8|7276.8|7282.5|7281.5|7282.5|7281.5|7277.5|7276.5|480
1636031100000|2021-11-04 13:05:00|7282.3|7281.3|7281.8|7280.8|7282.8|7281.8|7279.3|7278.3|507
1636031400000|2021-11-04 13:10:00|7281.5|7280.5|7280.8|7279.8|7282.3|7281.3|7276.3|7275.3|479
1636031700000|2021-11-04 13:15:00|7280.5|7279.5|7283|7282|7284.3|7283.3|7280.3|7279.3|424
1636032000000|2021-11-04 13:20:00|7282.8|7281.8|7282.5|7281.5|7287.3|7286.3|7282.3|7281.3|470
1636032300000|2021-11-04 13:25:00|7282.3|7281.3|7277.5|7276.5|7282.3|7281.3|7277|7276|418
1636032600000|2021-11-04 13:30:00|7277.8|7276.8|7272.3|7271.3|7282.3|7281.3|7272.3|7271.3|1188
1636032900000|2021-11-04 13:35:00|7271.8|7270.8|7268.8|7267.8|7276.5|7275.5|7268.5|7267.5|468
1636033200000|2021-11-04 13:40:00|7268.5|7267.5|7270.3|7269.3|7272.8|7271.8|7268.3|7267.3|793
1636033500000|2021-11-04 13:45:00|7270|7269|7270.3|7269.3|7271.3|7270.3|7267.8|7266.8|478
1636033800000|2021-11-04 13:50:00|7269.3|7268.3|7277.3|7276.3|7277.5|7276.5|7269.3|7268.3|709
1636034100000|2021-11-04 13:55:00|7276.8|7275.8|7274.3|7273.3|7279.8|7278.8|7274.3|7273.3|512
1636034400000|2021-11-04 14:00:00|7274.5|7273.5|7275.3|7274.3|7278.5|7277.5|7274.5|7273.5|552
1636034700000|2021-11-04 14:05:00|7275.8|7274.8|7278|7277|7278.5|7277.5|7273.8|7272.8|418
1636035000000|2021-11-04 14:10:00|7277.8|7276.8|7284.8|7283.8|7285.3|7284.3|7277.8|7276.8|1069
1636035300000|2021-11-04 14:15:00|7285.3|7284.3|7286.8|7285.8|7291.8|7290.8|7284.5|7283.5|1194
1636035600000|2021-11-04 14:20:00|7287.3|7286.3|7288.3|7287.3|7288.8|7287.8|7285|7284|510
1636035900000|2021-11-04 14:25:00|7287.8|7286.8|7282.8|7281.8|7287.8|7286.8|7281.8|7280.8|423
1636036200000|2021-11-04 14:30:00|7283.3|7282.3|7283.5|7282.5|7284.8|7283.8|7282.3|7281.3|489
1636036500000|2021-11-04 14:35:00|7283.8|7282.8|7287.8|7286.8|7288.3|7287.3|7282.3|7281.3|574
1636036800000|2021-11-04 14:40:00|7288|7287|7290.3|7289.3|7290.8|7289.8|7287|7286|410
1636037100000|2021-11-04 14:45:00|7290|7289|7290.8|7289.8|7293.8|7292.8|7289.8|7288.8|548
1636037400000|2021-11-04 14:50:00|7290.3|7289.3|7290.3|7289.3|7290.8|7289.8|7287.8|7286.8|585
1636037700000|2021-11-04 14:55:00|7290|7289|7287.3|7286.3|7290.3|7289.3|7286.8|7285.8|686
1636038000000|2021-11-04 15:00:00|7286.8|7285.8|7278.3|7277.3|7286.8|7285.8|7278.3|7277.3|1227
1636038300000|2021-11-04 15:05:00|7277.8|7276.8|7285.5|7284.5|7287.3|7286.3|7276.3|7275.3|1385
1636038600000|2021-11-04 15:10:00|7285.8|7284.8|7285.3|7284.3|7292.6|7291.6|7283.6|7282.6|1098
1636038900000|2021-11-04 15:15:00|7285.1|7284.1|7284.6|7283.6|7285.8|7284.8|7281.1|7280.1|450
1636039200000|2021-11-04 15:20:00|7284.1|7283.1|7279.8|7278.8|7284.1|7283.1|7278.6|7277.6|502
1636039500000|2021-11-04 15:25:00|7280.1|7279.1|7282.1|7281.1|7283.1|7282.1|7279.1|7278.1|539
1636039800000|2021-11-04 15:30:00|7281.8|7280.8|7283.6|7282.6|7285.1|7284.1|7281.1|7280.1|441
1636040100000|2021-11-04 15:35:00|7283.3|7282.3|7283.6|7282.6|7284.6|7283.6|7281.6|7280.6|330
1636040400000|2021-11-04 15:40:00|7283.3|7282.3|7280.3|7279.3|7284.1|7283.1|7280.1|7279.1|562
1636040700000|2021-11-04 15:45:00|7280.1|7279.1|7278.1|7277.1|7281.1|7280.1|7277.6|7276.6|640
1636041000000|2021-11-04 15:50:00|7277.8|7276.8|7283.1|7282.1|7283.1|7282.1|7277.1|7276.1|834
1636041300000|2021-11-04 15:55:00|7282.6|7281.6|7288.6|7287.6|7289.3|7288.3|7282.6|7281.6|1227
1636041600000|2021-11-04 16:00:00|7288.8|7287.8|7286.1|7285.1|7290.8|7289.8|7286.1|7285.1|956
1636041900000|2021-11-04 16:05:00|7286.3|7285.3|7285.6|7284.6|7286.6|7285.6|7284.1|7283.1|449
1636042200000|2021-11-04 16:10:00|7285.8|7284.8|7285.1|7284.1|7286.6|7285.6|7285.1|7284.1|307
1636042500000|2021-11-04 16:15:00|7284.8|7283.8|7283.6|7282.6|7285.1|7284.1|7281.1|7280.1|518
1636042800000|2021-11-04 16:20:00|7284.1|7283.1|7289.1|7288.1|7291.8|7290.8|7283.6|7282.6|2085
1636043100000|2021-11-04 16:25:00|7288.6|7287.6|7289.3|7287.3|7291.1|7290.1|7285.1|7284.1|3185
1636043400000|2021-11-04 16:30:00|7289.8|7287.8|7281.1|7279.1|7289.8|7287.8|7276.6|7274.6|7326
1636043700000|2021-11-04 16:35:00|7281.6|7279.6|7278.6|7276.6|7283.1|7281.1|7278.6|7276.6|2428
1636044000000|2021-11-04 16:40:00|7278.3|7276.3|7278.8|7276.8|7281.3|7279.3|7275.6|7273.6|1020
1636044300000|2021-11-04 16:45:00|7279.1|7277.1|7278.6|7276.6|7280.6|7278.6|7276.1|7274.1|575
1636044600000|2021-11-04 16:50:00|7278.8|7276.8|7278.1|7276.1|7279.6|7277.6|7276.8|7274.8|239
1636044900000|2021-11-04 16:55:00|7277.8|7275.8|7281.1|7279.1|7281.3|7279.3|7277.8|7275.8|377
1636045200000|2021-11-04 17:00:00|7280.8|7278.8|7278.6|7276.6|7280.8|7278.8|7278.1|7276.1|226
1636045500000|2021-11-04 17:05:00|7278.1|7276.1|7280.1|7278.1|7281.1|7279.1|7277.6|7275.6|187
1636045800000|2021-11-04 17:10:00|7279.8|7277.8|7282.1|7280.1|7282.8|7280.8|7279.6|7277.6|107
1636046100000|2021-11-04 17:15:00|7281.8|7279.8|7282.6|7280.6|7282.6|7280.6|7279.6|7277.6|143
1636046400000|2021-11-04 17:20:00|7282.3|7280.3|7281.8|7279.8|7282.6|7280.6|7280.1|7278.1|106
1636046700000|2021-11-04 17:25:00|7281.6|7279.6|7283.8|7281.8|7284.1|7282.1|7281.1|7279.1|87
1636047000000|2021-11-04 17:30:00|7283.6|7281.6|7280.1|7278.1|7284.6|7282.6|7279.6|7277.6|166
1636047300000|2021-11-04 17:35:00|7279.6|7277.6|7281.3|7279.3|7281.8|7279.8|7278.3|7276.3|39
1636047600000|2021-11-04 17:40:00|7281.6|7279.6|7283.6|7281.6|7283.6|7281.6|7281.1|7279.1|80
1636047900000|2021-11-04 17:45:00|7283.3|7281.3|7281.8|7279.8|7285.1|7283.1|7281.6|7279.6|204
1636048200000|2021-11-04 17:50:00|7281.6|7279.6|7282.6|7280.6|7282.6|7280.6|7280.8|7278.8|53
1636048500000|2021-11-04 17:55:00|7282.3|7280.3|7283.1|7281.1|7284.1|7282.1|7282.3|7280.3|211
1636048800000|2021-11-04 18:00:00|7283.3|7281.3|7276.6|7274.6|7283.6|7281.6|7276.6|7274.6|109
1636049100000|2021-11-04 18:05:00|7276.3|7274.3|7279.6|7277.6|7280.1|7278.1|7275.8|7273.8|119
1636049400000|2021-11-04 18:10:00|7279.8|7277.8|7279.6|7277.6|7280.1|7278.1|7279.1|7277.1|74
1636049700000|2021-11-04 18:15:00|7279.3|7277.3|7280.1|7278.1|7280.8|7278.8|7277.1|7275.1|125
1636050000000|2021-11-04 18:20:00|7280.3|7278.3|7280.6|7278.6|7281.6|7279.6|7279.6|7277.6|198
1636050300000|2021-11-04 18:25:00|7281.1|7279.1|7280.3|7278.3|7281.6|7279.6|7278.6|7276.6|337
1636050600000|2021-11-04 18:30:00|7280.6|7278.6|7279.3|7277.3|7280.6|7278.6|7278.1|7276.1|156
1636050900000|2021-11-04 18:35:00|7279.6|7277.6|7277.1|7275.1|7280.1|7278.1|7276.6|7274.6|249
1636051200000|2021-11-04 18:40:00|7276.8|7274.8|7278.6|7276.6|7278.8|7276.8|7276.8|7274.8|158
1636051500000|2021-11-04 18:45:00|7278.3|7276.3|7277.6|7275.6|7279.3|7277.3|7277.6|7275.6|125
1636051800000|2021-11-04 18:50:00|7278.1|7276.1|7280.1|7278.1|7280.1|7278.1|7277.6|7275.6|155
1636052100000|2021-11-04 18:55:00|7279.8|7277.8|7279.1|7277.1|7280.1|7278.1|7277.6|7275.6|121
1636052400000|2021-11-04 19:00:00|7278.8|7276.8|7276.8|7274.8|7279.1|7277.1|7276.6|7274.6|98
1636052700000|2021-11-04 19:05:00|7276.6|7274.6|7276.8|7274.8|7277.3|7275.3|7275.6|7273.6|109
1636053000000|2021-11-04 19:10:00|7277.1|7275.1|7277.6|7275.6|7278.8|7276.8|7277.1|7275.1|162
1636053300000|2021-11-04 19:15:00|7277.8|7275.8|7279.1|7277.1|7279.1|7277.1|7276.6|7274.6|168
1636053600000|2021-11-04 19:20:00|7279.6|7277.6|7280.6|7278.6|7281.1|7279.1|7279.6|7277.6|127
1636053900000|2021-11-04 19:25:00|7280.3|7278.3|7279.1|7277.1|7281.6|7279.6|7279.1|7277.1|43
1636054200000|2021-11-04 19:30:00|7279.3|7277.3|7281.6|7279.6|7282.1|7280.1|7279.3|7277.3|84
1636054500000|2021-11-04 19:35:00|7281.3|7279.3|7279.8|7277.8|7281.8|7279.8|7279.6|7277.6|80
1636054800000|2021-11-04 19:40:00|7280.1|7278.1|7278.1|7276.1|7280.6|7278.6|7276.6|7274.6|149
1636055100000|2021-11-04 19:45:00|7278.3|7276.3|7279.3|7277.3|7281.1|7279.1|7277.6|7275.6|143
1636055400000|2021-11-04 19:50:00|7279.8|7277.8|7278.6|7276.6|7281.1|7279.1|7277.1|7275.1|366
1636055700000|2021-11-04 19:55:00|7279.1|7277.1|7278.3|7276.3|7281.1|7279.1|7276.6|7274.6|979
1636056000000|2021-11-04 20:00:00|7278.1|7276.1|7279.3|7277.3|7280.8|7278.8|7277.8|7275.8|132
1636056300000|2021-11-04 20:05:00|7279.6|7277.6|7279.1|7277.1|7279.6|7277.6|7278.3|7276.3|26
1636056600000|2021-11-04 20:10:00|7279.3|7277.3|7279.6|7277.6|7279.6|7277.6|7277.6|7275.6|58
1636056900000|2021-11-04 20:15:00|7279.3|7277.3|7279.3|7277.3|7280.1|7278.1|7279.1|7277.1|13
1636057200000|2021-11-04 20:20:00|7279.1|7277.1|7278.8|7276.8|7279.1|7277.1|7278.1|7276.1|11
1636057500000|2021-11-04 20:25:00|7279.1|7277.1|7279.3|7277.3|7279.8|7277.8|7279.1|7277.1|13
1636057800000|2021-11-04 20:30:00|7279.1|7277.1|7281.1|7279.1|7281.3|7279.3|7279.1|7277.1|36
1636058100000|2021-11-04 20:35:00|7281.6|7279.6|7279.8|7277.8|7281.8|7279.8|7279.6|7277.6|17
1636058400000|2021-11-04 20:40:00|7279.6|7277.6|7279.8|7277.8|7279.8|7277.8|7279.3|7277.3|8
1636058700000|2021-11-04 20:45:00|7279.6|7277.6|7278.8|7276.8|7279.8|7277.8|7278.8|7276.8|18
1636059000000|2021-11-04 20:50:00|7278.6|7276.6|7277.3|7275.3|7278.6|7276.6|7277.3|7275.3|38
1636059300000|2021-11-04 20:55:00|7277.1|7275.1|7277|7273|7277.8|7275.8|7275.6|7273|126
1636059600000|2021-11-04 21:00:00|7277.1|7273.1|7277.2|7273.2|7277.7|7273.7|7276.7|7272.7|0
1636059900000|2021-11-04 21:05:00|7277|7273|7277.4|7273.4|7277.4|7273.4|7277|7273|0
1636060200000|2021-11-04 21:10:00|7277.2|7273.2|7277.9|7273.9|7278|7274|7277.2|7273.2|0
1636060500000|2021-11-04 21:15:00|7278|7274|7278.1|7274.1|7278.1|7274.1|7278|7274|0
1636061100000|2021-11-04 21:25:00|7278.3|7274.3|7278.8|7274.8|7278.8|7274.8|7278.3|7274.3|0
1636061400000|2021-11-04 21:30:00|7278.9|7274.9|7278.9|7274.9|7278.9|7274.9|7278.9|7274.9|0
1636061700000|2021-11-04 21:35:00|7278.8|7274.8|7279.1|7275.1|7279.1|7275.1|7278.8|7274.8|0
1636062000000|2021-11-04 21:40:00|7277.5|7273.5|7278.6|7274.6|7278.6|7274.6|7277.5|7273.5|0
1636062300000|2021-11-04 21:45:00|7278.3|7274.3|7279.3|7275.3|7279.4|7275.4|7278.3|7274.3|0
1636062600000|2021-11-04 21:50:00|7279.1|7275.1|7279.2|7275.2|7279.2|7275.2|7278.9|7274.9|0
1636062900000|2021-11-04 21:55:00|7278.9|7274.9|7278.4|7274.4|7279.3|7275.3|7278.4|7274.4|0
1636063200000|2021-11-04 22:00:00|7277.6|7273.6|7278|7274|7279.1|7275.1|7275.6|7271.6|0
1636063500000|2021-11-04 22:05:00|7277.9|7273.9|7278|7274|7278.4|7274.4|7277.7|7273.7|0
1636063800000|2021-11-04 22:10:00|7278.4|7274.4|7281.2|7277.2|7281.2|7277.2|7278.4|7274.4|0
1636064100000|2021-11-04 22:15:00|7281|7277|7282.1|7278.1|7282.1|7278.1|7280.5|7276.5|0
1636064400000|2021-11-04 22:20:00|7281.4|7277.4|7283.7|7279.7|7283.7|7279.7|7281.4|7277.4|0
1636064700000|2021-11-04 22:25:00|7284|7280|7284.5|7280.5|7285.9|7281.9|7283.8|7279.8|0
1636065000000|2021-11-04 22:30:00|7284.8|7280.8|7283.5|7279.5|7285.4|7281.4|7283|7279|0
1636065300000|2021-11-04 22:35:00|7283.9|7279.9|7283.4|7279.4|7284.9|7280.9|7283.4|7279.4|0
1636065600000|2021-11-04 22:40:00|7283.3|7279.3|7282.2|7278.2|7283.3|7279.3|7282|7278|0
1636065900000|2021-11-04 22:45:00|7282.5|7278.5|7283.7|7279.7|7283.7|7279.7|7282.1|7278.1|0
1636066200000|2021-11-04 22:50:00|7284.1|7280.1|7282.7|7278.7|7284.4|7280.4|7282.4|7278.4|0
1636066500000|2021-11-04 22:55:00|7283.1|7279.1|7280|7276|7283.1|7279.1|7279.9|7275.9|0
1636066800000|2021-11-04 23:00:00|7280.3|7276.3|7281.4|7277.4|7281.7|7277.7|7279.5|7275.5|0
1636067100000|2021-11-04 23:05:00|7281.2|7277.2|7282.3|7278.3|7282.3|7278.3|7281|7277|0
1636067400000|2021-11-04 23:10:00|7282|7278|7281.4|7277.4|7282.3|7278.3|7281.4|7277.4|0
1636067700000|2021-11-04 23:15:00|7281|7277|7280.5|7276.5|7281|7277|7280.4|7276.4|0
1636068000000|2021-11-04 23:20:00|7280.4|7276.4|7280.1|7276.1|7280.4|7276.4|7279.4|7275.4|0
1636068300000|2021-11-04 23:25:00|7280.4|7276.4|7279.4|7275.4|7280.4|7276.4|7279.1|7275.1|0
1636068600000|2021-11-04 23:30:00|7279.7|7275.7|7281.7|7277.7|7282|7278|7279.1|7275.1|0
1636068900000|2021-11-04 23:35:00|7282|7278|7280.9|7276.9|7282|7278|7280.6|7276.6|0
1636069200000|2021-11-04 23:40:00|7280.6|7276.6|7281.6|7277.6|7282.2|7278.2|7280.6|7276.6|0
1636069500000|2021-11-04 23:45:00|7281.9|7277.9|7282.4|7278.4|7282.6|7278.6|7281.9|7277.9|0
1636069800000|2021-11-04 23:50:00|7282.7|7278.7|7284.7|7280.7|7284.7|7280.7|7282.7|7278.7|0
1636070100000|2021-11-04 23:55:00|7285.1|7281.1|7284.7|7280.7|7285.1|7281.1|7283.7|7279.7|0
1636070400000|2021-11-05 00:00:00|7284.4|7280.4|7283.8|7279.8|7284.8|7280.8|7283.4|7279.4|0
1636070700000|2021-11-05 00:05:00|7284.1|7280.1|7283.7|7279.7|7284.4|7280.4|7282.1|7278.1|0
1636071000000|2021-11-05 00:10:00|7283.5|7279.5|7282.2|7278.2|7284|7280|7281.9|7277.9|0
1636071300000|2021-11-05 00:15:00|7282.6|7278.6|7282.8|7278.8|7285|7281|7282.2|7278.2|0
1636071600000|2021-11-05 00:20:00|7282.7|7278.7|7280.7|7276.7|7282.8|7278.8|7279.3|7275.3|0
1636071900000|2021-11-05 00:25:00|7280|7276|7278.6|7274.6|7280.7|7276.7|7277.2|7273.2|0
1636072200000|2021-11-05 00:30:00|7278.5|7274.5|7275.6|7271.6|7278.6|7274.6|7275.6|7271.6|0
1636072500000|2021-11-05 00:35:00|7274.3|7270.3|7274.5|7270.5|7275|7271|7272|7268|0
1636072800000|2021-11-05 00:40:00|7274.4|7270.4|7275.7|7271.7|7275.7|7271.7|7272.9|7268.9|0
1636073100000|2021-11-05 00:45:00|7275.6|7271.6|7277.6|7273.6|7278.3|7274.3|7274.9|7270.9|0
1636073400000|2021-11-05 00:50:00|7277.9|7273.9|7278.2|7274.2|7278.2|7274.2|7276.4|7272.4|0
1636073700000|2021-11-05 00:55:00|7278.3|7274.3|7279.6|7275.6|7279.9|7275.9|7278.2|7274.2|0
1636074000000|2021-11-05 01:00:00|7279.7|7275.7|7278.6|7275.6|7280.8|7277.8|7277.3|7274.3|88
1636074300000|2021-11-05 01:05:00|7279.3|7276.3|7280.3|7277.3|7281.3|7278.3|7278.3|7275.3|24
1636074600000|2021-11-05 01:10:00|7280.6|7277.6|7281.8|7278.8|7283.3|7280.3|7279.8|7276.8|26
1636074900000|2021-11-05 01:15:00|7282.1|7279.1|7284.3|7281.3|7285.1|7282.1|7282.1|7279.1|58
1636075200000|2021-11-05 01:20:00|7283.8|7280.8|7286.3|7283.3|7286.6|7283.6|7283.6|7280.6|54
1636075500000|2021-11-05 01:25:00|7286.1|7283.1|7285.8|7282.8|7286.8|7283.8|7284.8|7281.8|39
1636075800000|2021-11-05 01:30:00|7285.6|7282.6|7281.3|7278.3|7285.6|7282.6|7281.3|7278.3|58
1636076100000|2021-11-05 01:35:00|7281.6|7278.6|7280.1|7277.1|7284.3|7281.3|7278.6|7275.6|33
1636076400000|2021-11-05 01:40:00|7279.8|7276.8|7281.3|7278.3|7281.8|7278.8|7279.8|7276.8|9
1636076700000|2021-11-05 01:45:00|7281.6|7278.6|7284.8|7281.8|7285.3|7282.3|7281.3|7278.3|43
1636077000000|2021-11-05 01:50:00|7285.3|7282.3|7283.8|7280.8|7285.8|7282.8|7283.6|7280.6|10
1636077300000|2021-11-05 01:55:00|7283.6|7280.6|7282.8|7279.8|7283.6|7280.6|7281.1|7278.1|16
1636077600000|2021-11-05 02:00:00|7282.6|7279.6|7284.3|7281.3|7284.6|7281.6|7282.1|7279.1|21
1636077900000|2021-11-05 02:05:00|7284.6|7281.6|7286.1|7283.1|7286.6|7283.6|7284.3|7281.3|21
1636078200000|2021-11-05 02:10:00|7286.3|7283.3|7285.8|7282.8|7287.1|7284.1|7285.3|7282.3|10
1636078500000|2021-11-05 02:15:00|7286.1|7283.1|7285.3|7282.3|7286.1|7283.1|7283.8|7280.8|10
1636078800000|2021-11-05 02:20:00|7285.6|7282.6|7284.6|7281.6|7285.8|7282.8|7284.3|7281.3|0
1636079100000|2021-11-05 02:25:00|7284.8|7281.8|7287.3|7284.3|7287.6|7284.6|7284.8|7281.8|7
1636079400000|2021-11-05 02:30:00|7287.6|7284.6|7285.8|7282.8|7287.6|7284.6|7285.8|7282.8|2
1636079700000|2021-11-05 02:35:00|7285.6|7282.6|7287.3|7284.3|7287.3|7284.3|7285.6|7282.6|4
1636080000000|2021-11-05 02:40:00|7286.8|7283.8|7288.8|7285.8|7288.8|7285.8|7286.8|7283.8|9
1636080300000|2021-11-05 02:45:00|7288.3|7285.3|7288.3|7285.3|7290.3|7287.3|7287.6|7284.6|26
1636080600000|2021-11-05 02:50:00|7288.1|7285.1|7287.8|7284.8|7288.3|7285.3|7287.3|7284.3|14
1636080900000|2021-11-05 02:55:00|7288.1|7285.1|7286.8|7283.8|7288.3|7285.3|7286.8|7283.8|15
1636081200000|2021-11-05 03:00:00|7287.1|7284.1|7286.3|7283.3|7288.8|7285.8|7286.3|7283.3|16
1636081500000|2021-11-05 03:05:00|7286.1|7283.1|7286.3|7283.3|7286.6|7283.6|7284.6|7281.6|8
1636081800000|2021-11-05 03:10:00|7286.6|7283.6|7286.1|7283.1|7286.6|7283.6|7285.8|7282.8|1
1636082100000|2021-11-05 03:15:00|7286.3|7283.3|7285.3|7282.3|7286.3|7283.3|7285.3|7282.3|0
1636082400000|2021-11-05 03:20:00|7285.1|7282.1|7283.3|7280.3|7285.1|7282.1|7282.8|7279.8|21
1636082700000|2021-11-05 03:25:00|7283.6|7280.6|7283.3|7280.3|7283.8|7280.8|7282.8|7279.8|10
1636083000000|2021-11-05 03:30:00|7283.1|7280.1|7283.1|7280.1|7283.8|7280.8|7282.3|7279.3|1
1636083300000|2021-11-05 03:35:00|7283.3|7280.3|7282.8|7279.8|7283.3|7280.3|7282.3|7279.3|2
1636083600000|2021-11-05 03:40:00|7282.6|7279.6|7279.8|7276.8|7282.8|7279.8|7278.3|7275.3|31
1636083900000|2021-11-05 03:45:00|7279.3|7276.3|7282.8|7279.8|7282.8|7279.8|7278.3|7275.3|4
1636084200000|2021-11-05 03:50:00|7282.6|7279.6|7284.6|7281.6|7284.6|7281.6|7282.6|7279.6|12
1636084500000|2021-11-05 03:55:00|7284.3|7281.3|7284.1|7281.1|7284.8|7281.8|7283.8|7280.8|3
1636084800000|2021-11-05 04:00:00|7283.3|7280.3|7282.8|7279.8|7283.3|7280.3|7281.8|7278.8|15
1636085100000|2021-11-05 04:05:00|7282.6|7279.6|7284.3|7281.3|7284.3|7281.3|7282.3|7279.3|9
1636085400000|2021-11-05 04:10:00|7284.1|7281.1|7284.6|7281.6|7284.8|7281.8|7284.1|7281.1|1
1636085700000|2021-11-05 04:15:00|7284.8|7281.8|7284.8|7281.8|7284.8|7281.8|7284.3|7281.3|0
1636086000000|2021-11-05 04:20:00|7284.6|7281.6|7284.3|7281.3|7284.8|7281.8|7284.3|7281.3|0
1636086300000|2021-11-05 04:25:00|7284.6|7281.6|7284.3|7281.3|7284.8|7281.8|7284.3|7281.3|0
1636086600000|2021-11-05 04:30:00|7284.6|7281.6|7284.3|7281.3|7285.3|7282.3|7284.3|7281.3|5
1636086900000|2021-11-05 04:35:00|7284.6|7281.6|7284.8|7281.8|7285.1|7282.1|7284.3|7281.3|3
1636087200000|2021-11-05 04:40:00|7284.6|7281.6|7283.8|7280.8|7284.8|7281.8|7283.8|7280.8|0
1636087500000|2021-11-05 04:45:00|7284.1|7281.1|7284.1|7281.1|7284.6|7281.6|7284.1|7281.1|0
1636087800000|2021-11-05 04:50:00|7284.3|7281.3|7284.1|7281.1|7284.3|7281.3|7283.8|7280.8|0
1636088100000|2021-11-05 04:55:00|7283.8|7280.8|7283.6|7280.6|7284.3|7281.3|7283.6|7280.6|4
1636088400000|2021-11-05 05:00:00|7283.8|7280.8|7282.6|7279.6|7283.8|7280.8|7282.6|7279.6|10
1636088700000|2021-11-05 05:05:00|7282.3|7279.3|7281.3|7278.3|7282.3|7279.3|7281.3|7278.3|41
1636089000000|2021-11-05 05:10:00|7281.1|7278.1|7281.3|7278.3|7281.6|7278.6|7280.6|7277.6|13
1636089300000|2021-11-05 05:15:00|7281.1|7278.1|7280.6|7277.6|7281.1|7278.1|7280.1|7277.1|34
1636089600000|2021-11-05 05:20:00|7280.3|7277.3|7280.1|7277.1|7280.6|7277.6|7280.1|7277.1|4
1636089900000|2021-11-05 05:25:00|7280.3|7277.3|7279.6|7276.6|7280.6|7277.6|7279.3|7276.3|41
1636090200000|2021-11-05 05:30:00|7279.8|7276.8|7279.1|7276.1|7280.1|7277.1|7279.1|7276.1|25
1636090500000|2021-11-05 05:35:00|7278.8|7275.8|7279.6|7276.6|7280.1|7277.1|7278.8|7275.8|26
1636090800000|2021-11-05 05:40:00|7279.8|7276.8|7278.6|7275.6|7279.8|7276.8|7278.6|7275.6|15
1636091100000|2021-11-05 05:45:00|7278.3|7275.3|7277.8|7274.8|7278.6|7275.6|7277.3|7274.3|29
1636091400000|2021-11-05 05:50:00|7278.1|7275.1|7278.3|7275.3|7279.1|7276.1|7277.6|7274.6|1
1636091700000|2021-11-05 05:55:00|7277.8|7274.8|7277.1|7274.1|7278.3|7275.3|7276.8|7273.8|8
1636092000000|2021-11-05 06:00:00|7276.8|7273.8|7276.8|7273.8|7278.1|7275.1|7276.1|7273.1|55
1636092300000|2021-11-05 06:05:00|7276.6|7273.6|7276.8|7273.8|7276.8|7273.8|7276.1|7273.1|39
1636092600000|2021-11-05 06:10:00|7276.6|7273.6|7277.6|7274.6|7277.6|7274.6|7275.6|7272.6|81
1636092900000|2021-11-05 06:15:00|7277.3|7274.3|7278.8|7275.8|7278.8|7275.8|7276.8|7273.8|12
1636093200000|2021-11-05 06:20:00|7278.6|7275.6|7277.8|7274.8|7278.8|7275.8|7276.8|7273.8|27
1636093500000|2021-11-05 06:25:00|7278.1|7275.1|7278.3|7275.3|7279.3|7276.3|7277.6|7274.6|19
1636093800000|2021-11-05 06:30:00|7278.1|7275.1|7276.8|7273.8|7278.6|7275.6|7276.8|7273.8|19
1636094100000|2021-11-05 06:35:00|7277.3|7274.3|7276.6|7273.6|7277.6|7274.6|7275.6|7272.6|43
1636094400000|2021-11-05 06:40:00|7276.1|7273.1|7276.3|7273.3|7277.3|7274.3|7275.8|7272.8|30
1636094700000|2021-11-05 06:45:00|7276.6|7273.6|7275.1|7272.1|7276.8|7273.8|7275.1|7272.1|23
1636095000000|2021-11-05 06:50:00|7275.3|7272.3|7274.8|7271.8|7275.3|7272.3|7274.6|7271.6|8
1636095300000|2021-11-05 06:55:00|7275.1|7272.1|7276.8|7273.8|7276.8|7273.8|7274.6|7271.6|23
1636095600000|2021-11-05 07:00:00|7276.6|7273.6|7271.1|7269.1|7276.6|7274.1|7269.8|7267.8|210
1636095900000|2021-11-05 07:05:00|7270.6|7268.6|7269.1|7267.1|7271.1|7269.1|7267.1|7265.1|302
1636096200000|2021-11-05 07:10:00|7268.6|7266.6|7267.8|7265.8|7271.6|7269.6|7267.8|7265.8|207
1636096500000|2021-11-05 07:15:00|7267.6|7265.6|7268.8|7266.8|7271.3|7269.3|7267.6|7265.6|126
1636096800000|2021-11-05 07:20:00|7268.6|7266.6|7267.6|7265.6|7270.3|7268.3|7267.6|7265.6|102
1636097100000|2021-11-05 07:25:00|7267.3|7265.3|7263.3|7261.3|7267.3|7265.3|7261.6|7259.6|320
1636097400000|2021-11-05 07:30:00|7263.1|7261.1|7264.1|7262.1|7264.8|7262.8|7261.1|7259.1|170
1636097700000|2021-11-05 07:35:00|7264.3|7262.3|7263.6|7261.6|7266.6|7264.6|7262.6|7260.6|262
1636098000000|2021-11-05 07:40:00|7263.3|7261.3|7262.1|7260.1|7263.3|7261.3|7261.1|7259.1|148
1636098300000|2021-11-05 07:45:00|7262.3|7260.3|7262.3|7260.3|7263.6|7261.6|7261.1|7259.1|302
1636098600000|2021-11-05 07:50:00|7261.8|7259.8|7264.3|7262.3|7264.6|7262.6|7259.1|7257.1|316
1636098900000|2021-11-05 07:55:00|7264.6|7262.6|7272.6|7270.6|7274.1|7272.1|7264.6|7262.6|474
1636099200000|2021-11-05 08:00:00|7272.1|7271.1|7282.1|7281.1|7282.6|7281.6|7268.6|7267.6|2095
1636099500000|2021-11-05 08:05:00|7281.8|7280.8|7292.1|7291.1|7293.1|7292.1|7281.6|7280.6|1438
1636099800000|2021-11-05 08:10:00|7291.8|7290.8|7297.6|7296.6|7298.1|7297.1|7290.1|7289.1|1576
1636100100000|2021-11-05 08:15:00|7297.8|7296.8|7300.3|7299.3|7301.6|7300.6|7295.8|7294.8|941
1636100400000|2021-11-05 08:20:00|7300.1|7299.1|7306.6|7305.6|7306.8|7305.8|7297.8|7296.8|786
1636100700000|2021-11-05 08:25:00|7306.8|7305.8|7305.6|7304.6|7308.6|7307.6|7303.3|7302.3|982
1636101000000|2021-11-05 08:30:00|7305.1|7304.1|7306.1|7305.1|7308.3|7307.3|7301.6|7300.6|881
1636101300000|2021-11-05 08:35:00|7305.6|7304.6|7302.6|7301.6|7308.1|7307.1|7302.6|7301.6|798
1636101600000|2021-11-05 08:40:00|7303.7|7302.7|7309.7|7308.7|7310.2|7309.2|7302.7|7301.7|595
1636101900000|2021-11-05 08:45:00|7309.4|7308.4|7308.7|7307.7|7311.7|7310.7|7307.2|7306.2|431
1636102200000|2021-11-05 08:50:00|7309.2|7308.2|7310.4|7309.4|7310.9|7309.9|7308.4|7307.4|647
1636102500000|2021-11-05 08:55:00|7310.7|7309.7|7306.7|7305.7|7311.2|7310.2|7305.7|7304.7|572
1636102800000|2021-11-05 09:00:00|7306.9|7305.9|7312.9|7311.9|7313.4|7312.4|7306.7|7305.7|534
1636103100000|2021-11-05 09:05:00|7313.2|7312.2|7312.2|7311.2|7313.9|7312.9|7308.7|7307.7|589
1636103400000|2021-11-05 09:10:00|7311.7|7310.7|7314.9|7313.9|7315.7|7314.7|7311.7|7310.7|627
1636103700000|2021-11-05 09:15:00|7314.7|7313.7|7313.2|7312.2|7316.2|7315.2|7312.2|7311.2|426
1636104000000|2021-11-05 09:20:00|7312.9|7311.9|7309.9|7308.9|7312.9|7311.9|7309.2|7308.2|480
1636104300000|2021-11-05 09:25:00|7309.7|7308.7|7308.7|7307.7|7311.2|7310.2|7308.2|7307.2|356
1636104600000|2021-11-05 09:30:00|7308.4|7307.4|7312.2|7311.2|7313.7|7312.7|7308.4|7307.4|351
1636104900000|2021-11-05 09:35:00|7311.9|7310.9|7311.7|7310.7|7312.7|7311.7|7309.2|7308.2|362
1636105200000|2021-11-05 09:40:00|7311.9|7310.9|7310.9|7309.9|7313.7|7312.7|7310.2|7309.2|432
1636105500000|2021-11-05 09:45:00|7310.7|7309.7|7310.2|7309.2|7313.2|7312.2|7308.9|7307.9|515
1636105800000|2021-11-05 09:50:00|7309.9|7308.9|7312.7|7311.7|7313.2|7312.2|7309.7|7308.7|383
1636106100000|2021-11-05 09:55:00|7313.2|7312.2|7314.9|7313.9|7316.7|7315.7|7312.2|7311.2|423
1636106400000|2021-11-05 10:00:00|7315.2|7314.2|7311.7|7310.7|7315.9|7314.9|7311.4|7310.4|410
1636106700000|2021-11-05 10:05:00|7311.4|7310.4|7315.2|7314.2|7315.7|7314.7|7311.2|7310.2|279
1636107000000|2021-11-05 10:10:00|7315.4|7314.4|7313.2|7312.2|7315.9|7314.9|7312.7|7311.7|530
1636107300000|2021-11-05 10:15:00|7312.9|7311.9|7313.2|7312.2|7314.2|7313.2|7310.2|7309.2|604
1636107600000|2021-11-05 10:20:00|7313.4|7312.4|7314.7|7313.7|7316.2|7315.2|7312.7|7311.7|418
1636107900000|2021-11-05 10:25:00|7314.4|7313.4|7313.7|7312.7|7315.2|7314.2|7313.2|7312.2|339
1636108200000|2021-11-05 10:30:00|7313.4|7312.4|7315.7|7314.7|7315.9|7314.9|7309.7|7308.7|279
1636108500000|2021-11-05 10:35:00|7315.2|7314.2|7314.7|7313.7|7316.7|7315.7|7314.4|7313.4|319
1636108800000|2021-11-05 10:40:00|7314.4|7313.4|7315.7|7314.7|7316.7|7315.7|7314.2|7313.2|281
1636109100000|2021-11-05 10:45:00|7315.2|7314.2|7318.2|7317.2|7318.2|7317.2|7315.2|7314.2|328
1636109400000|2021-11-05 10:50:00|7317.7|7316.7|7320.9|7319.9|7321.7|7320.7|7316.2|7315.2|662
1636109700000|2021-11-05 10:55:00|7321.2|7320.2|7321.4|7320.4|7321.9|7320.9|7318.9|7317.9|633
1636110000000|2021-11-05 11:00:00|7320.9|7319.9|7325.7|7324.7|7326.9|7325.9|7320.7|7319.7|977
1636110300000|2021-11-05 11:05:00|7325.2|7324.2|7329.9|7328.9|7330.7|7329.7|7323.7|7322.7|690
1636110600000|2021-11-05 11:10:00|7329.7|7328.7|7330.4|7329.4|7332.9|7331.9|7328.7|7327.7|1058
1636110900000|2021-11-05 11:15:00|7330.2|7329.2|7326.7|7325.7|7330.9|7329.9|7324.9|7323.9|776
1636111200000|2021-11-05 11:20:00|7327.2|7326.2|7326.9|7325.9|7329.7|7328.7|7326.2|7325.2|605
1636111500000|2021-11-05 11:25:00|7326.7|7325.7|7322.7|7321.7|7328.7|7327.7|7321.7|7320.7|457
1636111800000|2021-11-05 11:30:00|7323.2|7322.2|7318.9|7317.9|7323.2|7322.2|7318.9|7317.9|617
1636112100000|2021-11-05 11:35:00|7319.4|7318.4|7322.7|7321.7|7324.7|7323.7|7319.2|7318.2|426
1636112400000|2021-11-05 11:40:00|7322.9|7321.9|7322.2|7321.2|7324.2|7323.2|7320.9|7319.9|285
1636112700000|2021-11-05 11:45:00|7321.7|7320.7|7315.9|7314.9|7323.2|7322.2|7315.4|7314.4|579
1636113000000|2021-11-05 11:50:00|7316.2|7315.2|7315.7|7314.7|7319.7|7318.7|7315.2|7314.2|341
1636113300000|2021-11-05 11:55:00|7315.2|7314.2|7315.4|7314.4|7316.7|7315.7|7313.4|7312.4|413
1636113600000|2021-11-05 12:00:00|7315.7|7314.7|7311.9|7310.9|7316.2|7315.2|7311.7|7310.7|660
1636113900000|2021-11-05 12:05:00|7311.7|7310.7|7309.7|7308.7|7312.4|7311.4|7309.2|7308.2|472
1636114200000|2021-11-05 12:10:00|7309.4|7308.4|7306.2|7305.2|7310.7|7309.7|7305.9|7304.9|431
1636114500000|2021-11-05 12:15:00|7305.9|7304.9|7301.9|7300.9|7307.4|7306.4|7301.2|7300.2|543
1636114800000|2021-11-05 12:20:00|7302.2|7301.2|7302.7|7301.7|7305.2|7304.2|7302.2|7301.2|654
1636115100000|2021-11-05 12:25:00|7302.2|7301.2|7305.9|7304.9|7306.2|7305.2|7300.4|7299.4|482
1636115400000|2021-11-05 12:30:00|7305.7|7304.7|7311.7|7310.7|7312.7|7311.7|7304.7|7303.7|920
1636115700000|2021-11-05 12:35:00|7311.9|7310.9|7311.7|7310.7|7319.2|7318.2|7311.2|7310.2|718
1636116000000|2021-11-05 12:40:00|7310.9|7309.9|7313.4|7312.4|7314.9|7313.9|7310.9|7309.9|273
1636116300000|2021-11-05 12:45:00|7313.6|7312.6|7315.6|7314.6|7316.9|7315.9|7313.4|7312.4|204
1636116600000|2021-11-05 12:50:00|7315.9|7314.9|7313.6|7312.6|7315.9|7314.9|7312.9|7311.9|412
1636116900000|2021-11-05 12:55:00|7313.4|7312.4|7310.6|7309.6|7314.9|7313.9|7310.4|7309.4|366
1636117200000|2021-11-05 13:00:00|7310.9|7309.9|7306.4|7305.4|7311.9|7310.9|7303.9|7302.9|561
1636117500000|2021-11-05 13:05:00|7306.9|7305.9|7306.1|7305.1|7308.4|7307.4|7305.4|7304.4|446
1636117800000|2021-11-05 13:10:00|7306.4|7305.4|7309.4|7308.4|7309.4|7308.4|7305.9|7304.9|278
1636118100000|2021-11-05 13:15:00|7308.9|7307.9|7309.1|7308.1|7311.9|7310.9|7308.4|7307.4|234
1636118400000|2021-11-05 13:20:00|7309.4|7308.4|7309.1|7308.1|7311.4|7310.4|7308.1|7307.1|463
1636118700000|2021-11-05 13:25:00|7308.9|7307.9|7314.4|7313.4|7314.4|7313.4|7307.9|7306.9|429
1636119000000|2021-11-05 13:30:00|7314.1|7313.1|7311.6|7310.6|7315.4|7314.4|7304.9|7303.9|741
1636119300000|2021-11-05 13:35:00|7311.9|7310.9|7312.9|7311.9|7314.6|7313.6|7310.9|7309.9|425
1636119600000|2021-11-05 13:40:00|7313.4|7312.4|7321.9|7320.9|7322.9|7321.9|7313.4|7312.4|541
1636119900000|2021-11-05 13:45:00|7322.4|7321.4|7321.9|7320.9|7322.9|7321.9|7319.9|7318.9|634
1636120200000|2021-11-05 13:50:00|7322.4|7321.4|7319.9|7318.9|7323.9|7322.9|7318.9|7317.9|458
1636120500000|2021-11-05 13:55:00|7320.1|7319.1|7312.4|7311.4|7320.9|7319.9|7311.9|7310.9|397
1636120800000|2021-11-05 14:00:00|7311.9|7310.9|7315.1|7314.1|7316.4|7315.4|7310.4|7309.4|638
1636121100000|2021-11-05 14:05:00|7314.9|7313.9|7316.4|7315.4|7316.9|7315.9|7313.4|7312.4|645
1636121400000|2021-11-05 14:10:00|7316.1|7315.1|7311.4|7310.4|7317.1|7316.1|7310.4|7309.4|528
1636121700000|2021-11-05 14:15:00|7311.1|7310.1|7306.1|7305.1|7311.4|7310.4|7305.9|7304.9|710
1636122000000|2021-11-05 14:20:00|7305.9|7304.9|7305.4|7304.4|7308.4|7307.4|7304.6|7303.6|583
1636122300000|2021-11-05 14:25:00|7305.1|7304.1|7302.4|7301.4|7305.1|7304.1|7299.9|7298.9|942
1636122600000|2021-11-05 14:30:00|7302.1|7301.1|7300.4|7299.4|7302.9|7301.9|7299.4|7298.4|668
1636122900000|2021-11-05 14:35:00|7300.6|7299.6|7301.4|7300.4|7304.4|7303.4|7300.1|7299.1|432
1636123200000|2021-11-05 14:40:00|7301.1|7300.1|7305.9|7304.9|7306.4|7305.4|7300.9|7299.9|530
1636123500000|2021-11-05 14:45:00|7306.1|7305.1|7308.9|7307.9|7308.9|7307.9|7305.6|7304.6|434
1636123800000|2021-11-05 14:50:00|7309.4|7308.4|7310.4|7309.4|7310.9|7309.9|7306.9|7305.9|714
1636124100000|2021-11-05 14:55:00|7310.6|7309.6|7313.9|7312.9|7314.1|7313.1|7308.6|7307.6|832
1636124400000|2021-11-05 15:00:00|7314.9|7313.9|7313.4|7312.4|7315.9|7314.9|7313.4|7312.4|479
1636124700000|2021-11-05 15:05:00|7313.6|7312.6|7312.9|7311.9|7316.6|7315.6|7312.6|7311.6|568
1636125000000|2021-11-05 15:10:00|7313.2|7312.2|7310.7|7309.7|7315.2|7314.2|7309.2|7308.2|609
1636125300000|2021-11-05 15:15:00|7310.9|7309.9|7311.7|7310.7|7311.7|7310.7|7309.2|7308.2|574
1636125600000|2021-11-05 15:20:00|7311.4|7310.4|7309.4|7308.4|7311.7|7310.7|7309.2|7308.2|252
1636125900000|2021-11-05 15:25:00|7309.2|7308.2|7308.2|7307.2|7310.7|7309.7|7307.7|7306.7|374
1636126200000|2021-11-05 15:30:00|7307.7|7306.7|7312.9|7311.9|7312.9|7311.9|7307.7|7306.7|648
1636126500000|2021-11-05 15:35:00|7312.7|7311.7|7310.9|7309.9|7313.2|7312.2|7309.4|7308.4|422
1636126800000|2021-11-05 15:40:00|7310.7|7309.7|7304.2|7303.2|7310.7|7309.7|7303.2|7302.2|871
1636127100000|2021-11-05 15:45:00|7303.7|7302.7|7303.7|7302.7|7305.9|7304.9|7303.2|7302.2|464
1636127400000|2021-11-05 15:50:00|7303.2|7302.2|7301.2|7300.2|7304.2|7303.2|7301.2|7300.2|510
1636127700000|2021-11-05 15:55:00|7301.4|7300.4|7300.4|7299.4|7304.2|7303.2|7300.4|7299.4|540
1636128000000|2021-11-05 16:00:00|7300.7|7299.7|7301.9|7300.9|7302.7|7301.7|7299.2|7298.2|348
1636128300000|2021-11-05 16:05:00|7302.2|7301.2|7304.2|7303.2|7304.7|7303.7|7301.2|7300.2|427
1636128600000|2021-11-05 16:10:00|7303.7|7302.7|7305.2|7304.2|7306.2|7305.2|7303.7|7302.7|334
1636128900000|2021-11-05 16:15:00|7304.9|7303.9|7306.7|7305.7|7307.2|7306.2|7303.7|7302.7|698
1636129200000|2021-11-05 16:20:00|7306.2|7305.2|7303.2|7302.2|7307.2|7306.2|7303.2|7302.2|587
1636129500000|2021-11-05 16:25:00|7303.7|7302.7|7306.2|7304.2|7306.7|7305.2|7302.7|7301.7|2225
1636129800000|2021-11-05 16:30:00|7305.7|7303.7|7306.2|7304.2|7308.2|7306.2|7302.2|7300.2|4694
1636130100000|2021-11-05 16:35:00|7305.7|7303.7|7301.2|7299.2|7306.7|7304.7|7300.2|7298.2|1750
1636130400000|2021-11-05 16:40:00|7301.4|7299.4|7299.7|7297.7|7302.2|7300.2|7299.4|7297.4|508
1636130700000|2021-11-05 16:45:00|7299.4|7297.4|7299.2|7297.2|7299.7|7297.7|7297.7|7295.7|305
1636131000000|2021-11-05 16:50:00|7298.7|7296.7|7300.7|7298.7|7301.2|7299.2|7298.2|7296.2|148
1636131300000|2021-11-05 16:55:00|7300.4|7298.4|7297.4|7295.4|7301.4|7299.4|7296.7|7294.7|251
1636131600000|2021-11-05 17:00:00|7297.7|7295.7|7298.9|7296.9|7299.7|7297.7|7296.4|7294.4|247
1636131900000|2021-11-05 17:05:00|7298.7|7296.7|7293.9|7291.9|7298.9|7296.9|7293.7|7291.7|329
1636132200000|2021-11-05 17:10:00|7294.2|7292.2|7294.4|7292.4|7295.2|7293.2|7292.2|7290.2|366
1636132500000|2021-11-05 17:15:00|7294.7|7292.7|7296.4|7294.4|7296.9|7294.9|7293.7|7291.7|160
1636132800000|2021-11-05 17:20:00|7296.7|7294.7|7292.7|7290.7|7296.7|7294.7|7292.7|7290.7|111
1636133100000|2021-11-05 17:25:00|7292.9|7290.9|7285.9|7283.9|7292.9|7290.9|7285.2|7283.2|297
1636133400000|2021-11-05 17:30:00|7286.2|7284.2|7293.4|7291.4|7294.9|7292.9|7286.2|7284.2|321
1636133700000|2021-11-05 17:35:00|7293.2|7291.2|7292.4|7290.4|7296.2|7294.2|7291.2|7289.2|482
1636134000000|2021-11-05 17:40:00|7292.7|7290.7|7290.7|7288.7|7293.4|7291.4|7289.9|7287.9|103
1636134300000|2021-11-05 17:45:00|7291.2|7289.2|7292.2|7290.2|7292.4|7290.4|7288.2|7286.2|166
1636134600000|2021-11-05 17:50:00|7291.9|7289.9|7291.7|7289.7|7292.9|7290.9|7290.7|7288.7|335
1636134900000|2021-11-05 17:55:00|7291.9|7289.9|7295.2|7293.2|7295.2|7293.2|7290.7|7288.7|124
1636135200000|2021-11-05 18:00:00|7294.7|7292.7|7298.7|7296.7|7298.7|7296.7|7294.2|7292.2|106
1636135500000|2021-11-05 18:05:00|7298.9|7296.9|7302.4|7300.4|7302.7|7300.7|7298.9|7296.9|96
1636135800000|2021-11-05 18:10:00|7301.7|7299.7|7301.9|7299.9|7302.7|7300.7|7301.2|7299.2|94
1636136100000|2021-11-05 18:15:00|7301.7|7299.7|7302.2|7300.2|7303.2|7301.2|7301.2|7299.2|43
1636136400000|2021-11-05 18:20:00|7302.7|7300.7|7298.4|7296.4|7302.7|7300.7|7298.2|7296.2|69
1636136700000|2021-11-05 18:25:00|7298.7|7296.7|7302.4|7300.4|7302.7|7300.7|7298.7|7296.7|127
1636137000000|2021-11-05 18:30:00|7302.7|7300.7|7300.2|7298.2|7302.7|7300.7|7300.2|7298.2|97
1636137300000|2021-11-05 18:35:00|7300.7|7298.7|7301.4|7299.4|7302.2|7300.2|7298.4|7296.4|97
1636137600000|2021-11-05 18:40:00|7301.2|7299.2|7301.7|7299.7|7302.2|7300.2|7299.9|7297.9|95
1636137900000|2021-11-05 18:45:00|7301.4|7299.4|7301.9|7299.9|7303.7|7301.7|7301.4|7299.4|67
1636138200000|2021-11-05 18:50:00|7302.2|7300.2|7303.7|7301.7|7303.7|7301.7|7301.2|7299.2|71
1636138500000|2021-11-05 18:55:00|7303.4|7301.4|7303.2|7301.2|7303.7|7301.7|7302.2|7300.2|59
1636138800000|2021-11-05 19:00:00|7303.4|7301.4|7298.2|7296.2|7303.9|7301.9|7297.7|7295.7|123
1636139100000|2021-11-05 19:05:00|7298.4|7296.4|7301.2|7299.2|7301.2|7299.2|7296.9|7294.9|96
1636139400000|2021-11-05 19:10:00|7301.4|7299.4|7303.4|7301.4|7303.7|7301.7|7301.2|7299.2|127
1636139700000|2021-11-05 19:15:00|7303.2|7301.2|7302.7|7300.7|7303.4|7301.4|7301.7|7299.7|36
1636140000000|2021-11-05 19:20:00|7302.9|7300.9|7301.9|7299.9|7303.2|7301.2|7300.7|7298.7|21
1636140300000|2021-11-05 19:25:00|7301.7|7299.7|7302.2|7300.2|7302.4|7300.4|7299.4|7297.4|96
1636140600000|2021-11-05 19:30:00|7302.4|7300.4|7306.9|7304.9|7306.9|7304.9|7301.7|7299.7|208
1636140900000|2021-11-05 19:35:00|7306.7|7304.7|7309.2|7307.2|7309.7|7307.7|7306.7|7304.7|126
1636141200000|2021-11-05 19:40:00|7309.7|7307.7|7304.9|7302.9|7309.7|7307.7|7303.2|7301.2|199
1636141500000|2021-11-05 19:45:00|7304.7|7302.7|7304.7|7302.7|7307.7|7305.7|7303.2|7301.2|273
1636141800000|2021-11-05 19:50:00|7304.9|7302.9|7304.9|7302.9|7308.7|7306.7|7304.9|7302.9|212
1636142100000|2021-11-05 19:55:00|7305.2|7303.2|7315.2|7313.2|7315.2|7313.2|7304.9|7302.9|1404
1636142400000|2021-11-05 20:00:00|7314.9|7312.9|7310.4|7308.4|7315.2|7313.2|7306.7|7304.7|158
1636142700000|2021-11-05 20:05:00|7309.7|7307.7|7307.9|7305.9|7310.4|7308.4|7307.7|7305.7|16
1636143000000|2021-11-05 20:10:00|7307.7|7305.7|7306.9|7304.9|7307.9|7305.9|7306.2|7304.2|18
1636143300000|2021-11-05 20:15:00|7307.2|7305.2|7306.4|7304.4|7307.7|7305.7|7306.2|7304.2|7
1636143600000|2021-11-05 20:20:00|7306.2|7304.2|7306.4|7304.4|7306.4|7304.4|7305.7|7303.7|6
1636143900000|2021-11-05 20:25:00|7306.2|7304.2|7306.4|7304.4|7306.7|7304.7|7305.9|7303.9|11
1636144200000|2021-11-05 20:30:00|7306.7|7304.7|7307.4|7305.4|7307.4|7305.4|7306.2|7304.2|7
1636144500000|2021-11-05 20:35:00|7307.7|7305.7|7307.7|7305.7|7307.9|7305.9|7307.4|7305.4|2
1636144800000|2021-11-05 20:40:00|7308.4|7306.4|7309.4|7307.4|7309.7|7307.7|7308.4|7306.4|30
1636145100000|2021-11-05 20:45:00|7309.7|7307.7|7311.4|7309.4|7312.4|7310.4|7308.7|7306.7|137
1636145400000|2021-11-05 20:50:00|7311.2|7309.2|7308.7|7306.7|7311.4|7309.4|7308.7|7306.7|15
1636145700000|2021-11-05 20:55:00|7307.9|7305.9|7310.6|7306.6|7310.7|7307.9|7307.2|7305.2|62
1636326000000|2021-11-07 23:00:00|7308.3|7304.3|7309.2|7305.2|7310.2|7306.2|7306.9|7302.9|0
1636326300000|2021-11-07 23:05:00|7309.4|7305.4|7311.8|7307.8|7311.8|7307.8|7308|7304|0
1636326600000|2021-11-07 23:10:00|7312.1|7308.1|7312.1|7308.1|7313.5|7309.5|7311.8|7307.8|0
1636326900000|2021-11-07 23:15:00|7311.8|7307.8|7310.5|7306.5|7311.9|7307.9|7310.1|7306.1|0
1636327200000|2021-11-07 23:20:00|7310.8|7306.8|7311.6|7307.6|7314.2|7310.2|7310.8|7306.8|0
1636327500000|2021-11-07 23:25:00|7311.9|7307.9|7310|7306|7311.9|7307.9|7309.6|7305.6|0
1636327800000|2021-11-07 23:30:00|7310.3|7306.3|7311.3|7307.3|7312|7308|7310|7306|0
1636328100000|2021-11-07 23:35:00|7311.6|7307.6|7312.6|7308.6|7312.6|7308.6|7311.3|7307.3|0
1636328400000|2021-11-07 23:40:00|7312.3|7308.3|7313.3|7309.3|7313.3|7309.3|7312.3|7308.3|0
1636328700000|2021-11-07 23:45:00|7313.4|7309.4|7312.6|7308.6|7313.6|7309.6|7312.3|7308.3|0
1636329000000|2021-11-07 23:50:00|7312.3|7308.3|7308.2|7304.2|7312.3|7308.3|7308.2|7304.2|0
1636329300000|2021-11-07 23:55:00|7307.9|7303.9|7307.5|7303.5|7308.5|7304.5|7306.8|7302.8|0
1636329600000|2021-11-08 00:00:00|7307.1|7303.1|7306.1|7302.1|7308.1|7304.1|7305.7|7301.7|0
1636329900000|2021-11-08 00:05:00|7305.9|7301.9|7307.1|7303.1|7307.4|7303.4|7305.7|7301.7|0
1636330200000|2021-11-08 00:10:00|7307.4|7303.4|7306|7302|7308.1|7304.1|7305.7|7301.7|0
1636330500000|2021-11-08 00:15:00|7306.4|7302.4|7307.3|7303.3|7308.1|7304.1|7303.6|7299.6|0
1636330800000|2021-11-08 00:20:00|7307.2|7303.2|7305.8|7301.8|7307.3|7303.3|7304.3|7300.3|0
1636331100000|2021-11-08 00:25:00|7305.7|7301.7|7302.8|7298.8|7305.9|7301.9|7302.8|7298.8|0
1636331400000|2021-11-08 00:30:00|7302.9|7298.9|7303.7|7299.7|7306.3|7302.3|7302.9|7298.9|0
1636331700000|2021-11-08 00:35:00|7304|7300|7303.4|7299.4|7304.4|7300.4|7303.3|7299.3|0
1636332000000|2021-11-08 00:40:00|7303.7|7299.7|7302.3|7298.3|7304|7300|7301.1|7297.1|0
1636332300000|2021-11-08 00:45:00|7302.2|7298.2|7302.8|7298.8|7303.9|7299.9|7301.6|7297.6|0
1636332600000|2021-11-08 00:50:00|7302.7|7298.7|7304.7|7300.7|7305|7301|7300.6|7296.6|0
1636332900000|2021-11-08 00:55:00|7304.6|7300.6|7305.8|7301.8|7306.3|7302.3|7302.9|7298.9|0
1636333200000|2021-11-08 01:00:00|7306.2|7302.2|7308.9|7305.9|7310.4|7307.4|7304.9|7301.9|122
1636333500000|2021-11-08 01:05:00|7308.7|7305.7|7307.7|7304.7|7310.2|7307.2|7307.7|7304.7|41
1636333800000|2021-11-08 01:10:00|7307.9|7304.9|7307.7|7304.7|7309.7|7306.7|7307.4|7304.4|22
1636334100000|2021-11-08 01:15:00|7307.2|7304.2|7310.4|7307.4|7310.4|7307.4|7306.7|7303.7|54
1636334400000|2021-11-08 01:20:00|7310.9|7307.9|7306.9|7303.9|7311.2|7308.2|7306.9|7303.9|24
1636334700000|2021-11-08 01:25:00|7307.2|7304.2|7309.2|7306.2|7309.2|7306.2|7306.4|7303.4|31
1636335000000|2021-11-08 01:30:00|7308.9|7305.9|7308.9|7305.9|7310.9|7307.9|7306.9|7303.9|28
1636335300000|2021-11-08 01:35:00|7308.2|7305.2|7308.9|7305.9|7309.7|7306.7|7307.9|7304.9|20
1636335600000|2021-11-08 01:40:00|7309.2|7306.2|7311.7|7308.7|7312.2|7309.2|7309.2|7306.2|42
1636335900000|2021-11-08 01:45:00|7311.4|7308.4|7308.4|7305.4|7311.4|7308.4|7308.2|7305.2|41
1636336200000|2021-11-08 01:50:00|7308.2|7305.2|7305.4|7302.4|7308.9|7305.9|7304.4|7301.4|23
1636336500000|2021-11-08 01:55:00|7305.2|7302.2|7305.7|7302.7|7306.4|7303.4|7304.4|7301.4|10
1636336800000|2021-11-08 02:00:00|7305.4|7302.4|7306.4|7303.4|7306.9|7303.9|7304.2|7301.2|93
1636337100000|2021-11-08 02:05:00|7306.2|7303.2|7309.4|7306.4|7309.4|7306.4|7305.7|7302.7|18
1636337400000|2021-11-08 02:10:00|7309.7|7306.7|7308.2|7305.2|7309.7|7306.7|7307.2|7304.2|24
1636337700000|2021-11-08 02:15:00|7307.9|7304.9|7308.2|7305.2|7308.9|7305.9|7307.2|7304.2|20
1636338000000|2021-11-08 02:20:00|7308.4|7305.4|7308.9|7305.9|7308.9|7305.9|7307.4|7304.4|7
1636338300000|2021-11-08 02:25:00|7309.9|7306.9|7309.9|7306.9|7310.4|7307.4|7309.4|7306.4|26
1636338600000|2021-11-08 02:30:00|7310.4|7307.4|7310.4|7307.4|7310.9|7307.9|7309.2|7306.2|20
1636338900000|2021-11-08 02:35:00|7309.9|7306.9|7308.4|7305.4|7310.9|7307.9|7307.9|7304.9|11
1636339200000|2021-11-08 02:40:00|7308.2|7305.2|7308.2|7305.2|7308.4|7305.4|7306.7|7303.7|12
1636339500000|2021-11-08 02:45:00|7307.9|7304.9|7306.9|7303.9|7309.4|7306.4|7306.9|7303.9|15
1636339800000|2021-11-08 02:50:00|7307.2|7304.2|7306.4|7303.4|7307.9|7304.9|7305.9|7302.9|10
1636340100000|2021-11-08 02:55:00|7306.7|7303.7|7308.4|7305.4|7308.7|7305.7|7306.2|7303.2|10
1636340400000|2021-11-08 03:00:00|7308.2|7305.2|7306.4|7303.4|7308.4|7305.4|7305.7|7302.7|17
1636340700000|2021-11-08 03:05:00|7306.7|7303.7|7305.2|7302.2|7307.2|7304.2|7305.2|7302.2|25
1636341000000|2021-11-08 03:10:00|7305.7|7302.7|7305.4|7302.4|7306.2|7303.2|7305.2|7302.2|35
1636341300000|2021-11-08 03:15:00|7305.7|7302.7|7306.4|7303.4|7309.2|7306.2|7305.7|7302.7|18
1636341600000|2021-11-08 03:20:00|7306.2|7303.2|7304.9|7301.9|7306.9|7303.9|7304.9|7301.9|8
1636341900000|2021-11-08 03:25:00|7305.2|7302.2|7305.2|7302.2|7305.9|7302.9|7304.9|7301.9|10
1636342200000|2021-11-08 03:30:00|7305.7|7302.7|7303.9|7300.9|7305.7|7302.7|7303.9|7300.9|21
1636342500000|2021-11-08 03:35:00|7304.2|7301.2|7304.9|7301.9|7304.9|7301.9|7303.7|7300.7|14
1636342800000|2021-11-08 03:40:00|7304.7|7301.7|7304.4|7301.4|7304.9|7301.9|7303.9|7300.9|14
1636343100000|2021-11-08 03:45:00|7304.7|7301.7|7304.9|7301.9|7305.4|7302.4|7303.9|7300.9|27
1636343400000|2021-11-08 03:50:00|7305.2|7302.2|7304.7|7301.7|7305.9|7302.9|7304.4|7301.4|20
1636343700000|2021-11-08 03:55:00|7304.9|7301.9|7305.2|7302.2|7305.4|7302.4|7304.4|7301.4|7
1636344000000|2021-11-08 04:00:00|7305.4|7302.4|7305.7|7302.7|7305.9|7302.9|7305.4|7302.4|3
1636344300000|2021-11-08 04:05:00|7305.4|7302.4|7304.9|7301.9|7305.9|7302.9|7304.9|7301.9|1
1636344600000|2021-11-08 04:10:00|7304.4|7301.4|7304.9|7301.9|7304.9|7301.9|7303.4|7300.4|18
1636344900000|2021-11-08 04:15:00|7305.2|7302.2|7303.9|7300.9|7305.4|7302.4|7303.9|7300.9|9
1636345200000|2021-11-08 04:20:00|7304.4|7301.4|7304.7|7301.7|7304.9|7301.9|7303.9|7300.9|1
1636345500000|2021-11-08 04:25:00|7304.9|7301.9|7304.4|7301.4|7305.4|7302.4|7304.4|7301.4|7
1636345800000|2021-11-08 04:30:00|7304.7|7301.7|7304.9|7301.9|7305.2|7302.2|7303.9|7300.9|8
1636346100000|2021-11-08 04:35:00|7305.2|7302.2|7305.4|7302.4|7305.7|7302.7|7304.9|7301.9|0
1636346400000|2021-11-08 04:40:00|7305.7|7302.7|7304.9|7301.9|7305.9|7302.9|7304.9|7301.9|1
1636346700000|2021-11-08 04:45:00|7304.7|7301.7|7304.7|7301.7|7305.4|7302.4|7304.7|7301.7|3
1636347000000|2021-11-08 04:50:00|7304.4|7301.4|7305.2|7302.2|7305.7|7302.7|7304.2|7301.2|2
1636347300000|2021-11-08 04:55:00|7304.9|7301.9|7304.9|7301.9|7305.4|7302.4|7304.9|7301.9|0
1636347600000|2021-11-08 05:00:00|7305.2|7302.2|7304.2|7301.2|7305.2|7302.2|7303.9|7300.9|4
1636347900000|2021-11-08 05:05:00|7304.7|7301.7|7304.4|7301.4|7306.4|7303.4|7304.2|7301.2|48
1636348200000|2021-11-08 05:10:00|7304.9|7301.9|7304.4|7301.4|7304.9|7301.9|7303.9|7300.9|1
1636348500000|2021-11-08 05:15:00|7304.9|7301.9|7306.4|7303.4|7306.4|7303.4|7304.7|7301.7|4
1636348800000|2021-11-08 05:20:00|7306.2|7303.2|7307.4|7304.4|7307.4|7304.4|7306.2|7303.2|9
1636349100000|2021-11-08 05:25:00|7307.2|7304.2|7307.9|7304.9|7308.9|7305.9|7307.2|7304.2|3
1636349400000|2021-11-08 05:30:00|7308.2|7305.2|7307.2|7304.2|7308.9|7305.9|7306.9|7303.9|4
1636349700000|2021-11-08 05:35:00|7306.9|7303.9|7308.4|7305.4|7308.4|7305.4|7306.9|7303.9|4
1636350000000|2021-11-08 05:40:00|7308.2|7305.2|7309.2|7306.2|7309.7|7306.7|7307.2|7304.2|59
1636350300000|2021-11-08 05:45:00|7308.9|7305.9|7309.4|7306.4|7309.7|7306.7|7307.9|7304.9|16
1636350600000|2021-11-08 05:50:00|7309.7|7306.7|7310.9|7307.9|7310.9|7307.9|7309.4|7306.4|11
1636350900000|2021-11-08 05:55:00|7311.2|7308.2|7309.7|7306.7|7311.7|7308.7|7309.7|7306.7|16
1636351200000|2021-11-08 06:00:00|7309.9|7306.9|7310.9|7307.9|7311.9|7308.9|7309.7|7306.7|32
1636351500000|2021-11-08 06:05:00|7311.2|7308.2|7307.4|7304.4|7311.2|7308.2|7307.2|7304.2|5
1636351800000|2021-11-08 06:10:00|7307.7|7304.7|7307.4|7304.4|7308.2|7305.2|7307.2|7304.2|3
1636352100000|2021-11-08 06:15:00|7307.2|7304.2|7306.9|7303.9|7307.9|7304.9|7305.4|7302.4|51
1636352400000|2021-11-08 06:20:00|7307.2|7304.2|7304.9|7301.9|7308.2|7305.2|7304.9|7301.9|33
1636352700000|2021-11-08 06:25:00|7305.2|7302.2|7304.4|7301.4|7305.4|7302.4|7303.7|7300.7|21
1636353000000|2021-11-08 06:30:00|7304.7|7301.7|7303.9|7300.9|7304.9|7301.9|7303.7|7300.7|8
1636353300000|2021-11-08 06:35:00|7304.2|7301.2|7302.9|7299.9|7304.2|7301.2|7302.7|7299.7|21
1636353600000|2021-11-08 06:40:00|7302.7|7299.7|7301.4|7298.4|7303.2|7300.2|7301.2|7298.2|22
1636353900000|2021-11-08 06:45:00|7300.9|7297.9|7301.9|7298.9|7301.9|7298.9|7300.9|7297.9|9
1636354200000|2021-11-08 06:50:00|7302.7|7299.7|7303.7|7300.7|7303.7|7300.7|7301.9|7298.9|50
1636354500000|2021-11-08 06:55:00|7303.4|7300.4|7303.2|7300.2|7303.7|7300.7|7302.9|7299.9|21
1636354800000|2021-11-08 07:00:00|7302.9|7299.9|7303.4|7301.4|7304.2|7302.2|7300.7|7298.7|234
1636355100000|2021-11-08 07:05:00|7302.9|7300.9|7304.2|7302.2|7304.7|7302.7|7302.2|7300.2|150
1636355400000|2021-11-08 07:10:00|7304.4|7302.4|7307.4|7305.4|7309.2|7307.2|7304.2|7302.2|250
1636355700000|2021-11-08 07:15:00|7307.9|7305.9|7307.7|7305.7|7308.4|7306.4|7306.2|7304.2|138
1636356000000|2021-11-08 07:20:00|7307.9|7305.9|7305.4|7303.4|7307.9|7305.9|7303.7|7301.7|120
1636356300000|2021-11-08 07:25:00|7305.9|7303.9|7303.4|7301.4|7305.9|7303.9|7303.2|7301.2|94
1636356600000|2021-11-08 07:30:00|7303.2|7301.2|7302.9|7300.9|7304.2|7302.2|7301.2|7299.2|121
1636356900000|2021-11-08 07:35:00|7303.2|7301.2|7302.7|7300.7|7303.9|7301.9|7301.2|7299.2|206
1636357200000|2021-11-08 07:40:00|7302.4|7300.4|7304.2|7302.2|7305.7|7303.7|7301.7|7299.7|151
1636357500000|2021-11-08 07:45:00|7303.9|7301.9|7301.9|7299.9|7304.7|7302.7|7301.9|7299.9|81
1636357800000|2021-11-08 07:50:00|7301.7|7299.7|7298.2|7296.2|7301.9|7299.9|7296.9|7294.9|170
1636358100000|2021-11-08 07:55:00|7297.9|7295.9|7300.7|7298.7|7302.9|7300.9|7297.2|7295.2|416
1636358400000|2021-11-08 08:00:00|7300.2|7299.2|7303.7|7302.7|7308.2|7307.2|7297.2|7296.2|2142
1636358700000|2021-11-08 08:05:00|7303.4|7302.4|7303.2|7302.2|7304.2|7303.2|7296.7|7295.7|1439
1636359000000|2021-11-08 08:10:00|7302.9|7301.9|7311.7|7310.7|7313.2|7312.2|7300.7|7299.7|679
1636359300000|2021-11-08 08:15:00|7311.9|7310.9|7309.9|7308.9|7314.2|7313.2|7308.9|7307.9|546
1636359600000|2021-11-08 08:20:00|7309.7|7308.7|7311.7|7310.7|7312.7|7311.7|7304.7|7303.7|481
1636359900000|2021-11-08 08:25:00|7311.4|7310.4|7310.2|7309.2|7312.9|7311.9|7306.9|7305.9|465
1636360200000|2021-11-08 08:30:00|7309.9|7308.9|7306.9|7305.9|7310.7|7309.7|7305.9|7304.9|331
1636360500000|2021-11-08 08:35:00|7306.7|7305.7|7304.9|7303.9|7309.7|7308.7|7303.7|7302.7|338
1636360800000|2021-11-08 08:40:00|7306.2|7305.2|7306|7305|7307.5|7306.5|7301.5|7300.5|418
1636361100000|2021-11-08 08:45:00|7305.7|7304.7|7302.7|7301.7|7306|7305|7301.5|7300.5|515
1636361400000|2021-11-08 08:50:00|7303|7302|7308|7307|7308.5|7307.5|7302|7301|334
1636361700000|2021-11-08 08:55:00|7308.2|7307.2|7306.5|7305.5|7308.5|7307.5|7304.5|7303.5|193
1636362000000|2021-11-08 09:00:00|7306.7|7305.7|7305.2|7304.2|7306.7|7305.7|7302|7301|310
1636362300000|2021-11-08 09:05:00|7305|7304|7300.5|7299.5|7305|7304|7300.5|7299.5|352
1636362600000|2021-11-08 09:10:00|7300.2|7299.2|7299.5|7298.5|7301.5|7300.5|7298.5|7297.5|327
1636362900000|2021-11-08 09:15:00|7299.2|7298.2|7305.5|7304.5|7306.2|7305.2|7298.7|7297.7|389
1636363200000|2021-11-08 09:20:00|7305.7|7304.7|7306|7305|7307.5|7306.5|7304|7303|345
1636363500000|2021-11-08 09:25:00|7305.7|7304.7|7308.2|7307.2|7309|7308|7305|7304|190
1636363800000|2021-11-08 09:30:00|7308.5|7307.5|7309|7308|7309.7|7308.7|7306.7|7305.7|360
1636364100000|2021-11-08 09:35:00|7308.7|7307.7|7305|7304|7308.7|7307.7|7304.7|7303.7|204
1636364400000|2021-11-08 09:40:00|7304.5|7303.5|7308.7|7307.7|7308.7|7307.7|7302.5|7301.5|184
1636364700000|2021-11-08 09:45:00|7309|7308|7308|7307|7309.5|7308.5|7305.5|7304.5|258
1636365000000|2021-11-08 09:50:00|7307.7|7306.7|7305.2|7304.2|7308|7307|7304|7303|182
1636365300000|2021-11-08 09:55:00|7305.5|7304.5|7303.7|7302.7|7306.2|7305.2|7302.5|7301.5|173
1636365600000|2021-11-08 10:00:00|7304|7303|7299.5|7298.5|7304|7303|7299|7298|238
1636365900000|2021-11-08 10:05:00|7300|7299|7297|7296|7300|7299|7295|7294|271
1636366200000|2021-11-08 10:10:00|7296.7|7295.7|7297.5|7296.5|7298|7297|7295.5|7294.5|183
1636366500000|2021-11-08 10:15:00|7297.7|7296.7|7303|7302|7303|7302|7297.7|7296.7|159
1636366800000|2021-11-08 10:20:00|7302.7|7301.7|7303.5|7302.5|7304|7303|7302|7301|131
1636367100000|2021-11-08 10:25:00|7303|7302|7305.5|7304.5|7306.5|7305.5|7303|7302|172
1636367400000|2021-11-08 10:30:00|7305|7304|7306|7305|7306.5|7305.5|7303.5|7302.5|221
1636367700000|2021-11-08 10:35:00|7305.7|7304.7|7304.5|7303.5|7306|7305|7304|7303|153
1636368000000|2021-11-08 10:40:00|7304.2|7303.2|7302|7301|7304.7|7303.7|7301.5|7300.5|133
1636368300000|2021-11-08 10:45:00|7302.2|7301.2|7302|7301|7303.5|7302.5|7301|7300|241
1636368600000|2021-11-08 10:50:00|7302.5|7301.5|7303.5|7302.5|7303.5|7302.5|7301.5|7300.5|194
1636368900000|2021-11-08 10:55:00|7303.2|7302.2|7304.5|7303.5|7305|7304|7302.5|7301.5|162
1636369200000|2021-11-08 11:00:00|7304.2|7303.2|7308.5|7307.5|7308.5|7307.5|7304.2|7303.2|153
1636369500000|2021-11-08 11:05:00|7308.7|7307.7|7307.5|7306.5|7309|7308|7306.5|7305.5|204
1636369800000|2021-11-08 11:10:00|7307.7|7306.7|7306.5|7305.5|7309.2|7308.2|7306.5|7305.5|188
1636370100000|2021-11-08 11:15:00|7306|7305|7307.7|7306.7|7308.5|7307.5|7305.2|7304.2|131
1636370400000|2021-11-08 11:20:00|7308.2|7307.2|7306|7305|7309.2|7308.2|7305.2|7304.2|121
1636370700000|2021-11-08 11:25:00|7305.7|7304.7|7306.2|7305.2|7306.7|7305.7|7305|7304|82
1636371000000|2021-11-08 11:30:00|7306.5|7305.5|7306|7305|7307|7306|7305.5|7304.5|96
1636371300000|2021-11-08 11:35:00|7305.7|7304.7|7305.2|7304.2|7307|7306|7305|7304|89
1636371600000|2021-11-08 11:40:00|7305.5|7304.5|7305.5|7304.5|7306.2|7305.2|7304.5|7303.5|143
1636371900000|2021-11-08 11:45:00|7305.7|7304.7|7305.7|7304.7|7308|7307|7305|7304|250
1636372200000|2021-11-08 11:50:00|7306|7305|7303.5|7302.5|7306|7305|7303.5|7302.5|104
1636372500000|2021-11-08 11:55:00|7303.7|7302.7|7296.5|7295.5|7304|7303|7296|7295|469
1636372800000|2021-11-08 12:00:00|7296|7295|7297|7296|7298.5|7297.5|7293.5|7292.5|393
1636373100000|2021-11-08 12:05:00|7297.2|7296.2|7299.2|7298.2|7300|7299|7297.2|7296.2|199
1636373400000|2021-11-08 12:10:00|7299|7298|7302|7301|7302|7301|7298.7|7297.7|139
1636373700000|2021-11-08 12:15:00|7301.7|7300.7|7304|7303|7304.5|7303.5|7301.5|7300.5|197
1636374000000|2021-11-08 12:20:00|7303.5|7302.5|7303|7302|7304.5|7303.5|7303|7302|229
1636374300000|2021-11-08 12:25:00|7302.5|7301.5|7300.2|7299.2|7303|7302|7298|7297|563
1636374600000|2021-11-08 12:30:00|7300.5|7299.5|7298.7|7297.7|7302.2|7301.2|7298.2|7297.2|239
1636374900000|2021-11-08 12:35:00|7299|7298|7300.7|7299.7|7301|7300|7298.7|7297.7|133
1636375200000|2021-11-08 12:40:00|7300.3|7299.3|7300.1|7299.1|7301.1|7300.1|7298.1|7297.1|202
1636375500000|2021-11-08 12:45:00|7299.6|7298.6|7301.1|7300.1|7301.1|7300.1|7297.6|7296.6|157
1636375800000|2021-11-08 12:50:00|7300.8|7299.8|7303.1|7302.1|7304.1|7303.1|7300.1|7299.1|138
1636376100000|2021-11-08 12:55:00|7303.3|7302.3|7301.1|7300.1|7303.6|7302.6|7300.6|7299.6|77
1636376400000|2021-11-08 13:00:00|7301.3|7300.3|7299.1|7298.1|7301.6|7300.6|7299.1|7298.1|249
1636376700000|2021-11-08 13:05:00|7299.3|7298.3|7300.6|7299.6|7300.6|7299.6|7298.1|7297.1|186
1636377000000|2021-11-08 13:10:00|7300.8|7299.8|7298.6|7297.6|7301.1|7300.1|7297.1|7296.1|224
1636377300000|2021-11-08 13:15:00|7298.3|7297.3|7299.1|7298.1|7299.1|7298.1|7297.1|7296.1|166
1636377600000|2021-11-08 13:20:00|7298.8|7297.8|7299.8|7298.8|7301.1|7300.1|7298.8|7297.8|159
1636377900000|2021-11-08 13:25:00|7299.6|7298.6|7299.1|7298.1|7299.8|7298.8|7299.1|7298.1|111
1636378200000|2021-11-08 13:30:00|7299.3|7298.3|7299.6|7298.6|7299.6|7298.6|7298.6|7297.6|158
1636378500000|2021-11-08 13:35:00|7299.3|7298.3|7299.1|7298.1|7300.1|7299.1|7299.1|7298.1|116
1636378800000|2021-11-08 13:40:00|7299.3|7298.3|7299.1|7298.1|7300.6|7299.6|7298.1|7297.1|294
1636379100000|2021-11-08 13:45:00|7299.6|7298.6|7300.6|7299.6|7300.6|7299.6|7298.6|7297.6|140
1636379400000|2021-11-08 13:50:00|7301.1|7300.1|7303.1|7302.1|7303.6|7302.6|7300.6|7299.6|272
1636379700000|2021-11-08 13:55:00|7303.3|7302.3|7302.8|7301.8|7304.1|7303.1|7302.1|7301.1|124
1636380000000|2021-11-08 14:00:00|7303.1|7302.1|7306.6|7305.6|7306.6|7305.6|7302.3|7301.3|327
1636380300000|2021-11-08 14:05:00|7307.1|7306.1|7307.1|7306.1|7307.6|7306.6|7306.1|7305.1|380
1636380600000|2021-11-08 14:10:00|7307.3|7306.3|7310.1|7309.1|7310.1|7309.1|7307.1|7306.1|683
1636380900000|2021-11-08 14:15:00|7309.8|7308.8|7311.1|7310.1|7311.3|7310.3|7309.1|7308.1|376
1636381200000|2021-11-08 14:20:00|7311.3|7310.3|7310.6|7309.6|7311.6|7310.6|7308.1|7307.1|343
1636381500000|2021-11-08 14:25:00|7309.8|7308.8|7312.1|7311.1|7312.1|7311.1|7309.1|7308.1|372
1636381800000|2021-11-08 14:30:00|7311.8|7310.8|7309.8|7308.8|7314.6|7313.6|7309.1|7308.1|760
1636382100000|2021-11-08 14:35:00|7309.6|7308.6|7313.6|7312.6|7313.6|7312.6|7309.6|7308.6|1153
1636382400000|2021-11-08 14:40:00|7314.1|7313.1|7313.6|7312.6|7314.8|7313.8|7311.3|7310.3|798
1636382700000|2021-11-08 14:45:00|7314.1|7313.1|7313.1|7312.1|7315.6|7314.6|7311.3|7310.3|715
1636383000000|2021-11-08 14:50:00|7312.8|7311.8|7315.6|7314.6|7316.6|7315.6|7312.3|7311.3|607
1636383300000|2021-11-08 14:55:00|7316.1|7315.1|7316.6|7315.6|7316.6|7315.6|7313.1|7312.1|811
1636383600000|2021-11-08 15:00:00|7316.1|7315.1|7312.6|7311.6|7316.8|7315.8|7312.6|7311.6|771
1636383900000|2021-11-08 15:05:00|7313.1|7312.1|7309.6|7308.6|7313.1|7312.1|7308.6|7307.6|1157
1636384200000|2021-11-08 15:10:00|7309.5|7308.5|7309.7|7308.7|7310.5|7309.5|7309|7308|373
1636384500000|2021-11-08 15:15:00|7310|7309|7311.7|7310.7|7313.5|7312.5|7309.7|7308.7|282
1636384800000|2021-11-08 15:20:00|7312|7311|7312.2|7311.2|7313.5|7312.5|7311|7310|320
1636385100000|2021-11-08 15:25:00|7312|7311|7308.5|7307.5|7314|7313|7308.5|7307.5|286
1636385400000|2021-11-08 15:30:00|7308.7|7307.7|7312|7311|7313|7312|7308.5|7307.5|351
1636385700000|2021-11-08 15:35:00|7312.5|7311.5|7312.5|7311.5|7315|7314|7311.5|7310.5|349
1636386000000|2021-11-08 15:40:00|7313|7312|7313|7312|7313.7|7312.7|7308.5|7307.5|387
1636386300000|2021-11-08 15:45:00|7313.5|7312.5|7313.5|7312.5|7314|7313|7312|7311|342
1636386600000|2021-11-08 15:50:00|7313.2|7312.2|7313.5|7312.5|7314.5|7313.5|7313|7312|349
1636386900000|2021-11-08 15:55:00|7313.2|7312.2|7314|7313|7316.5|7315.5|7312.5|7311.5|414
1636387200000|2021-11-08 16:00:00|7313.5|7312.5|7314|7313|7316|7315|7313|7312|443
1636387500000|2021-11-08 16:05:00|7313.5|7312.5|7309|7308|7313.5|7312.5|7308.5|7307.5|345
1636387800000|2021-11-08 16:10:00|7308.7|7307.7|7308.5|7307.5|7310|7309|7308.5|7307.5|282
1636388100000|2021-11-08 16:15:00|7308|7307|7309.5|7308.5|7310|7309|7305.5|7304.5|536
1636388400000|2021-11-08 16:20:00|7309.2|7308.2|7306.5|7305.5|7310|7309|7306|7305|755
1636388700000|2021-11-08 16:25:00|7307|7306|7308|7306|7308.5|7307.5|7306|7305|1414
1636389000000|2021-11-08 16:30:00|7307.7|7305.7|7303.5|7301.5|7307.7|7305.7|7302|7300|3174
1636389300000|2021-11-08 16:35:00|7303.2|7301.2|7301|7299|7305|7303|7300.5|7298.5|728
1636389600000|2021-11-08 16:40:00|7300.5|7298.5|7299|7297|7302.5|7300.5|7299|7297|584
1636389900000|2021-11-08 16:45:00|7298.7|7296.7|7297|7295|7299.5|7297.5|7297|7295|224
1636390200000|2021-11-08 16:50:00|7297.5|7295.5|7300.7|7298.7|7301|7299|7297.2|7295.2|247
1636390500000|2021-11-08 16:55:00|7301|7299|7300|7298|7301|7299|7299|7297|199
1636390800000|2021-11-08 17:00:00|7299.5|7297.5|7297.5|7295.5|7301.5|7299.5|7297.5|7295.5|395
1636391100000|2021-11-08 17:05:00|7297.7|7295.7|7299.2|7297.2|7299.7|7297.7|7297.7|7295.7|91
1636391400000|2021-11-08 17:10:00|7299|7297|7298.5|7296.5|7299.5|7297.5|7297.5|7295.5|116
1636391700000|2021-11-08 17:15:00|7298.7|7296.7|7301|7299|7301|7299|7297.5|7295.5|131
1636392000000|2021-11-08 17:20:00|7300.7|7298.7|7301.5|7299.5|7302|7300|7300.5|7298.5|74
1636392300000|2021-11-08 17:25:00|7301.7|7299.7|7301|7299|7302.2|7300.2|7300.5|7298.5|72
1636392600000|2021-11-08 17:30:00|7301.2|7299.2|7303|7301|7303|7301|7300|7298|106
1636392900000|2021-11-08 17:35:00|7303.2|7301.2|7301.5|7299.5|7303.2|7301.2|7301|7299|59
1636393200000|2021-11-08 17:40:00|7302|7300|7301.5|7299.5|7302.5|7300.5|7300.7|7298.7|99
1636393500000|2021-11-08 17:45:00|7301.7|7299.7|7299.7|7297.7|7302.2|7300.2|7299.5|7297.5|92
1636393800000|2021-11-08 17:50:00|7299.5|7297.5|7298.5|7296.5|7299.7|7297.7|7298|7296|118
1636394100000|2021-11-08 17:55:00|7299|7297|7299|7297|7299|7297|7296.5|7294.5|127
1636394400000|2021-11-08 18:00:00|7298.7|7296.7|7297.5|7295.5|7299|7297|7297.5|7295.5|75
1636394700000|2021-11-08 18:05:00|7297.7|7295.7|7297.2|7295.2|7299.2|7297.2|7297|7295|72
1636395000000|2021-11-08 18:10:00|7297|7295|7298.7|7296.7|7300|7298|7297|7295|99
1636395300000|2021-11-08 18:15:00|7298.5|7296.5|7299|7297|7299|7297|7298|7296|42
1636395600000|2021-11-08 18:20:00|7299.2|7297.2|7299.2|7297.2|7300.2|7298.2|7299|7297|115
1636395900000|2021-11-08 18:25:00|7299|7297|7298|7296|7299.7|7297.7|7297.7|7295.7|147
1636396200000|2021-11-08 18:30:00|7297.5|7295.5|7296.5|7294.5|7299|7297|7296|7294|103
1636396500000|2021-11-08 18:35:00|7296.2|7294.2|7297.2|7295.2|7297.5|7295.5|7295.5|7293.5|104
1636396800000|2021-11-08 18:40:00|7297|7295|7297.7|7295.7|7298|7296|7296.5|7294.5|60
1636397100000|2021-11-08 18:45:00|7297.5|7295.5|7297.2|7295.2|7298.5|7296.5|7296.5|7294.5|77
1636397400000|2021-11-08 18:50:00|7297|7295|7297.5|7295.5|7297.7|7295.7|7297|7295|30
1636397700000|2021-11-08 18:55:00|7297.7|7295.7|7297.5|7295.5|7298.5|7296.5|7297.5|7295.5|76
1636398000000|2021-11-08 19:00:00|7297.2|7295.2|7299.2|7297.2|7299.7|7297.7|7297|7295|74
1636398300000|2021-11-08 19:05:00|7299.5|7297.5|7299.5|7297.5|7300.5|7298.5|7299|7297|57
1636398600000|2021-11-08 19:10:00|7299.2|7297.2|7298.5|7296.5|7299.5|7297.5|7298.5|7296.5|61
1636398900000|2021-11-08 19:15:00|7298.7|7296.7|7298.5|7296.5|7299.7|7297.7|7298.5|7296.5|87
1636399200000|2021-11-08 19:20:00|7298|7296|7296.5|7294.5|7298|7296|7295.5|7293.5|120
1636399500000|2021-11-08 19:25:00|7296.2|7294.2|7296.5|7294.5|7297.5|7295.5|7295.5|7293.5|75
1636399800000|2021-11-08 19:30:00|7296.7|7294.7|7299.2|7297.2|7300|7298|7296.7|7294.7|60
1636400100000|2021-11-08 19:35:00|7299|7297|7298|7296|7299.2|7297.2|7298|7296|38
1636400400000|2021-11-08 19:40:00|7298.2|7296.2|7299|7297|7299|7297|7297|7295|63
1636400700000|2021-11-08 19:45:00|7299.2|7297.2|7299|7297|7299.5|7297.5|7298|7296|61
1636401000000|2021-11-08 19:50:00|7299.2|7297.2|7298|7296|7299.5|7297.5|7298|7296|66
1636401300000|2021-11-08 19:55:00|7298.2|7296.2|7300.5|7298.5|7300.5|7298.5|7298|7296|61
1636401600000|2021-11-08 20:00:00|7300.2|7298.2|7301|7299|7301|7299|7299.5|7297.5|91
1636401900000|2021-11-08 20:05:00|7301.5|7299.5|7300.5|7298.5|7302|7300|7299.2|7297.2|52
1636402200000|2021-11-08 20:10:00|7300.7|7298.7|7299.7|7297.7|7300.7|7298.7|7299|7297|43
1636402500000|2021-11-08 20:15:00|7300|7298|7300.2|7298.2|7300.5|7298.5|7299.5|7297.5|48
1636402800000|2021-11-08 20:20:00|7300.5|7298.5|7300|7298|7301|7299|7299.5|7297.5|67
1636403100000|2021-11-08 20:25:00|7300.5|7298.5|7299|7297|7300.5|7298.5|7298|7296|57
1636403400000|2021-11-08 20:30:00|7299.2|7297.2|7300.5|7298.5|7300.7|7298.7|7298.5|7296.5|56
1636403700000|2021-11-08 20:35:00|7300.2|7298.2|7301.5|7299.5|7302|7300|7300|7298|71
1636404000000|2021-11-08 20:40:00|7301.2|7299.2|7299|7297|7301.2|7299.2|7298.7|7296.7|65
1636404300000|2021-11-08 20:45:00|7298.5|7296.5|7295.2|7293.2|7299|7297|7295.2|7293.2|114
1636404600000|2021-11-08 20:50:00|7296.2|7294.2|7299.5|7297.5|7301|7299|7296.2|7294.2|109
1636404900000|2021-11-08 20:55:00|7299.7|7297.7|7299.5|7295.5|7300.5|7298.5|7297|7295|697
1636405200000|2021-11-08 21:00:00|7300.1|7296.1|7295.3|7291.3|7302.3|7298.3|7293|7289|0
1636405500000|2021-11-08 21:05:00|7295.6|7291.6|7296.6|7292.6|7296.9|7292.9|7295|7291|0
1636405800000|2021-11-08 21:10:00|7296.9|7292.9|7298.8|7294.8|7299.4|7295.4|7296.1|7292.1|0
1636406100000|2021-11-08 21:15:00|7298.5|7294.5|7295.9|7291.9|7298.5|7294.5|7295.9|7291.9|0
1636406400000|2021-11-08 21:20:00|7295.5|7291.5|7297.7|7293.7|7298.1|7294.1|7295.5|7291.5|0
1636406700000|2021-11-08 21:25:00|7297.4|7293.4|7297|7293|7298.4|7294.4|7297|7293|0
1636407000000|2021-11-08 21:30:00|7297.3|7293.3|7298.2|7294.2|7299.2|7295.2|7297|7293|0
1636407300000|2021-11-08 21:35:00|7298|7294|7297.5|7293.5|7298.2|7294.2|7297.2|7293.2|0
1636407600000|2021-11-08 21:40:00|7297.8|7293.8|7298.5|7294.5|7299.2|7295.2|7297.8|7293.8|0
1636407900000|2021-11-08 21:45:00|7298.8|7294.8|7298.2|7294.2|7299.2|7295.2|7297.8|7293.8|0
1636408200000|2021-11-08 21:50:00|7298.5|7294.5|7299.5|7295.5|7299.8|7295.8|7298.5|7294.5|0
1636408500000|2021-11-08 21:55:00|7299.2|7295.2|7298.9|7294.9|7299.9|7295.9|7298.4|7294.4|0
1636408800000|2021-11-08 22:00:00|7299|7295|7298.8|7294.8|7299.1|7295.1|7298.8|7294.8|0
1636409100000|2021-11-08 22:05:00|7298.6|7294.6|7298.3|7294.3|7299.2|7295.2|7298.3|7294.3|0
1636409400000|2021-11-08 22:10:00|7298.4|7294.4|7298.3|7294.3|7298.4|7294.4|7298.3|7294.3|0
1636410000000|2021-11-08 22:20:00|7298.8|7294.8|7298.8|7294.8|7298.9|7294.9|7298.5|7294.5|0
1636410300000|2021-11-08 22:25:00|7298.9|7294.9|7298.5|7294.5|7298.9|7294.9|7298.3|7294.3|0
1636410600000|2021-11-08 22:30:00|7298.6|7294.6|7298.9|7294.9|7298.9|7294.9|7298.5|7294.5|0
1636410900000|2021-11-08 22:35:00|7298.7|7294.7|7298.7|7294.7|7298.8|7294.8|7298.6|7294.6|0
1636411200000|2021-11-08 22:40:00|7298.6|7294.6|7298.8|7294.8|7298.8|7294.8|7298.6|7294.6|0
1636411500000|2021-11-08 22:45:00|7298.7|7294.7|7299|7295|7299|7295|7298.7|7294.7|0
1636411800000|2021-11-08 22:50:00|7298.9|7294.9|7299.1|7295.1|7299.1|7295.1|7298.3|7294.3|0
1636412100000|2021-11-08 22:55:00|7299.4|7295.4|7299.6|7295.6|7299.6|7295.6|7299.3|7295.3|0
1636412400000|2021-11-08 23:00:00|7300|7296|7304.6|7300.6|7305.2|7301.2|7298.5|7294.5|0
1636412700000|2021-11-08 23:05:00|7304.3|7300.3|7304|7300|7304.6|7300.6|7303.1|7299.1|0
1636413000000|2021-11-08 23:10:00|7304.3|7300.3|7298.1|7294.1|7304.3|7300.3|7298.1|7294.1|0
1636413300000|2021-11-08 23:15:00|7298.4|7294.4|7296.2|7292.2|7298.8|7294.8|7296.2|7292.2|0
1636413600000|2021-11-08 23:20:00|7296.5|7292.5|7296.4|7292.4|7296.8|7292.8|7295.8|7291.8|0
1636413900000|2021-11-08 23:25:00|7296.8|7292.8|7298.7|7294.7|7299.1|7295.1|7296.8|7292.8|0
1636414200000|2021-11-08 23:30:00|7299.1|7295.1|7299.2|7295.2|7299.5|7295.5|7297.7|7293.7|0
1636414500000|2021-11-08 23:35:00|7299.5|7295.5|7299.2|7295.2|7300.2|7296.2|7298.8|7294.8|0
1636414800000|2021-11-08 23:40:00|7299.5|7295.5|7300.1|7296.1|7300.8|7296.8|7299.5|7295.5|0
1636415100000|2021-11-08 23:45:00|7299.8|7295.8|7298.7|7294.7|7301.4|7297.4|7298.7|7294.7|0
1636415400000|2021-11-08 23:50:00|7298.4|7294.4|7297.9|7293.9|7299.2|7295.2|7297.6|7293.6|0
1636415700000|2021-11-08 23:55:00|7297.6|7293.6|7297.7|7293.7|7298.9|7294.9|7297.3|7293.3|0
1636416000000|2021-11-09 00:00:00|7297.9|7293.9|7297.3|7293.3|7298.4|7294.4|7296.1|7292.1|0
1636416300000|2021-11-09 00:05:00|7297.6|7293.6|7298.3|7294.3|7299.3|7295.3|7297.3|7293.3|0
1636416600000|2021-11-09 00:10:00|7298.6|7294.6|7296.7|7292.7|7298.6|7294.6|7296.3|7292.3|0
1636416900000|2021-11-09 00:15:00|7296.5|7292.5|7291.9|7287.9|7296.7|7292.7|7291.9|7287.9|0
1636417200000|2021-11-09 00:20:00|7292.5|7288.5|7296|7292|7297|7293|7292.5|7288.5|0
1636417500000|2021-11-09 00:25:00|7295.7|7291.7|7294|7290|7295.7|7291.7|7293.3|7289.3|0
1636417800000|2021-11-09 00:30:00|7294.1|7290.1|7292.1|7288.1|7294.8|7290.8|7291.4|7287.4|0
1636418100000|2021-11-09 00:35:00|7292.2|7288.2|7292.8|7288.8|7294.3|7290.3|7289.9|7285.9|0
1636418400000|2021-11-09 00:40:00|7293|7289|7292.4|7288.4|7293.6|7289.6|7292.2|7288.2|0
1636418700000|2021-11-09 00:45:00|7292.7|7288.7|7294.1|7290.1|7294.4|7290.4|7292.6|7288.6|0
1636419000000|2021-11-09 00:50:00|7294|7290|7293.3|7289.3|7294|7290|7291.9|7287.9|0
1636419300000|2021-11-09 00:55:00|7293.2|7289.2|7291.8|7287.8|7293.2|7289.2|7291.6|7287.6|0
1636419600000|2021-11-09 01:00:00|7291.7|7287.7|7283|7280|7292.5|7288.5|7282.5|7279.5|161
1636419900000|2021-11-09 01:05:00|7282.7|7279.7|7283.5|7280.5|7284.5|7281.5|7282.5|7279.5|21
1636420200000|2021-11-09 01:10:00|7284.2|7281.2|7286.5|7283.5|7286.5|7283.5|7283.7|7280.7|35
1636420500000|2021-11-09 01:15:00|7286.2|7283.2|7290|7287|7290|7287|7286.2|7283.2|82
1636420800000|2021-11-09 01:20:00|7290.2|7287.2|7290.5|7287.5|7290.7|7287.7|7289|7286|141
1636421100000|2021-11-09 01:25:00|7290.2|7287.2|7288.7|7285.7|7291|7288|7288.7|7285.7|34
1636421400000|2021-11-09 01:30:00|7289|7286|7288.5|7285.5|7290|7287|7287.5|7284.5|32
1636421700000|2021-11-09 01:35:00|7288.7|7285.7|7290.2|7287.2|7290.5|7287.5|7286|7283|25
1636422000000|2021-11-09 01:40:00|7290|7287|7289.5|7286.5|7290.5|7287.5|7288|7285|21
1636422300000|2021-11-09 01:45:00|7289|7286|7289.7|7286.7|7290.7|7287.7|7287.5|7284.5|40
1636422600000|2021-11-09 01:50:00|7289.5|7286.5|7290.2|7287.2|7291.5|7288.5|7289.5|7286.5|26
1636422900000|2021-11-09 01:55:00|7290|7287|7289.2|7286.2|7291|7288|7288.2|7285.2|24
1636423200000|2021-11-09 02:00:00|7289.5|7286.5|7288.2|7285.2|7290.7|7287.7|7287.7|7284.7|32
1636423500000|2021-11-09 02:05:00|7288.5|7285.5|7290|7287|7290|7287|7288.2|7285.2|14
1636423800000|2021-11-09 02:10:00|7290.2|7287.2|7291.2|7288.2|7292|7289|7290.2|7287.2|22
1636424100000|2021-11-09 02:15:00|7291|7288|7291|7288|7292|7289|7290.5|7287.5|16
1636424400000|2021-11-09 02:20:00|7290.7|7287.7|7290|7287|7291|7288|7290|7287|33
1636424700000|2021-11-09 02:25:00|7290.2|7287.2|7290.5|7287.5|7290.7|7287.7|7289.5|7286.5|13
1636425000000|2021-11-09 02:30:00|7290.2|7287.2|7290|7287|7290.5|7287.5|7288|7285|28
1636425300000|2021-11-09 02:35:00|7289.7|7286.7|7291.5|7288.5|7291.5|7288.5|7289.5|7286.5|23
1636425600000|2021-11-09 02:40:00|7291.7|7288.7|7291.5|7288.5|7291.7|7288.7|7291.2|7288.2|24
1636425900000|2021-11-09 02:45:00|7291.2|7288.2|7291.2|7288.2|7292|7289|7290.2|7287.2|31
1636426200000|2021-11-09 02:50:00|7291.5|7288.5|7291.5|7288.5|7292|7289|7291|7288|14
1636426500000|2021-11-09 02:55:00|7291|7288|7290.2|7287.2|7291.7|7288.7|7290.2|7287.2|28
1636426800000|2021-11-09 03:00:00|7290|7287|7289|7286|7290|7287|7288.7|7285.7|21
1636427100000|2021-11-09 03:05:00|7288.5|7285.5|7289.7|7286.7|7289.7|7286.7|7288|7285|21
1636427400000|2021-11-09 03:10:00|7290|7287|7288|7285|7290|7287|7288|7285|25
1636427700000|2021-11-09 03:15:00|7287.7|7284.7|7286.7|7283.7|7288.5|7285.5|7286.5|7283.5|36
1636428000000|2021-11-09 03:20:00|7287|7284|7287|7284|7287.2|7284.2|7286.5|7283.5|7
1636428300000|2021-11-09 03:25:00|7287.2|7284.2|7287.2|7284.2|7287.7|7284.7|7286.7|7283.7|15
1636428600000|2021-11-09 03:30:00|7287.5|7284.5|7285.7|7282.7|7287.5|7284.5|7285.5|7282.5|16
1636428900000|2021-11-09 03:35:00|7285.5|7282.5|7283|7280|7285.5|7282.5|7281.5|7278.5|47
1636429200000|2021-11-09 03:40:00|7282.7|7279.7|7283.2|7280.2|7284|7281|7282.7|7279.7|12
1636429500000|2021-11-09 03:45:00|7283|7280|7283.2|7280.2|7283.2|7280.2|7281.5|7278.5|20
1636429800000|2021-11-09 03:50:00|7283|7280|7281|7278|7283.5|7280.5|7281|7278|40
1636430100000|2021-11-09 03:55:00|7281.2|7278.2|7281.7|7278.7|7282|7279|7280.2|7277.2|42
1636430400000|2021-11-09 04:00:00|7281.5|7278.5|7284.2|7281.2|7284.7|7281.7|7281.5|7278.5|17
1636430700000|2021-11-09 04:05:00|7284|7281|7283.7|7280.7|7284.5|7281.5|7283.7|7280.7|8
1636431000000|2021-11-09 04:10:00|7284|7281|7282.7|7279.7|7284.2|7281.2|7282.7|7279.7|12
1636431300000|2021-11-09 04:15:00|7283|7280|7282.5|7279.5|7283|7280|7282.2|7279.2|6
1636431600000|2021-11-09 04:20:00|7282|7279|7284|7281|7284|7281|7280.5|7277.5|76
1636431900000|2021-11-09 04:25:00|7283.5|7280.5|7283.7|7280.7|7284.7|7281.7|7283.2|7280.2|37
1636432200000|2021-11-09 04:30:00|7283.5|7280.5|7285.2|7282.2|7285.5|7282.5|7283.5|7280.5|12
1636432500000|2021-11-09 04:35:00|7285.5|7282.5|7285.2|7282.2|7285.5|7282.5|7284.7|7281.7|10
1636432800000|2021-11-09 04:40:00|7285.5|7282.5|7285.7|7282.7|7285.7|7282.7|7284.5|7281.5|9
1636433100000|2021-11-09 04:45:00|7285.5|7282.5|7285.5|7282.5|7285.7|7282.7|7285|7282|7
1636433400000|2021-11-09 04:50:00|7285.2|7282.2|7284.5|7281.5|7285.2|7282.2|7283.7|7280.7|14
1636433700000|2021-11-09 04:55:00|7284.2|7281.2|7284.2|7281.2|7284.7|7281.7|7283.2|7280.2|21
1636434000000|2021-11-09 05:00:00|7284.7|7281.7|7283.5|7280.5|7285|7282|7283.5|7280.5|35
1636434300000|2021-11-09 05:05:00|7283.2|7280.2|7283|7280|7283.5|7280.5|7282|7279|37
1636434600000|2021-11-09 05:10:00|7282.7|7279.7|7281.7|7278.7|7282.7|7279.7|7281.2|7278.2|20
1636434900000|2021-11-09 05:15:00|7282|7279|7282.5|7279.5|7283|7280|7281.5|7278.5|13
1636435200000|2021-11-09 05:20:00|7283|7280|7281|7278|7283|7280|7281|7278|45
1636435500000|2021-11-09 05:25:00|7281.2|7278.2|7280.7|7277.7|7281.5|7278.5|7279.7|7276.7|88
1636435800000|2021-11-09 05:30:00|7281|7278|7280.7|7277.7|7281.5|7278.5|7280|7277|21
1636436100000|2021-11-09 05:35:00|7281|7278|7284|7281|7284|7281|7280.7|7277.7|12
1636436400000|2021-11-09 05:40:00|7284.5|7281.5|7283|7280|7285|7282|7283|7280|35
1636436700000|2021-11-09 05:45:00|7283.2|7280.2|7286.5|7283.5|7287|7284|7283|7280|53
1636437000000|2021-11-09 05:50:00|7286.2|7283.2|7284.7|7281.7|7286.5|7283.5|7284.2|7281.2|11
1636437300000|2021-11-09 05:55:00|7284.5|7281.5|7285.2|7282.2|7285.7|7282.7|7283.5|7280.5|39
1636437600000|2021-11-09 06:00:00|7285.7|7282.7|7287.5|7284.5|7287.7|7284.7|7285.5|7282.5|19
1636437900000|2021-11-09 06:05:00|7287|7284|7287|7284|7287|7284|7286.5|7283.5|10
1636438200000|2021-11-09 06:10:00|7286.5|7283.5|7287|7284|7287.2|7284.2|7286|7283|22
1636438500000|2021-11-09 06:15:00|7287.2|7284.2|7287.5|7284.5|7287.7|7284.7|7286.5|7283.5|26
1636438800000|2021-11-09 06:20:00|7287.7|7284.7|7286.7|7283.7|7288.7|7285.7|7286.7|7283.7|7
1636439100000|2021-11-09 06:25:00|7287.2|7284.2|7287.2|7284.2|7287.2|7284.2|7286.7|7283.7|0
1636439400000|2021-11-09 06:30:00|7287.5|7284.5|7289|7286|7289|7286|7287.2|7284.2|33
1636439700000|2021-11-09 06:35:00|7289.2|7286.2|7288.7|7285.7|7290|7287|7288.7|7285.7|27
1636440000000|2021-11-09 06:40:00|7288.5|7285.5|7287.2|7284.2|7288.7|7285.7|7287|7284|11
1636440300000|2021-11-09 06:45:00|7287|7284|7287.2|7284.2|7288|7285|7286.7|7283.7|3
1636440600000|2021-11-09 06:50:00|7287.5|7284.5|7290|7287|7290.2|7287.2|7287.2|7284.2|57
1636440900000|2021-11-09 06:55:00|7290.5|7287.5|7291.2|7288.2|7292|7289|7290.2|7287.2|78
1636441200000|2021-11-09 07:00:00|7291.5|7288.5|7291|7289|7293|7291|7289.7|7287.7|254
1636441500000|2021-11-09 07:05:00|7290.7|7288.7|7291|7289|7292|7290|7288.7|7286.7|214
1636441800000|2021-11-09 07:10:00|7290.7|7288.7|7290|7288|7292|7290|7289|7287|121
1636442100000|2021-11-09 07:15:00|7289.7|7287.7|7292.5|7290.5|7293.2|7291.2|7289.5|7287.5|171
1636442400000|2021-11-09 07:20:00|7292.2|7290.2|7291.2|7289.2|7293.5|7291.5|7291.2|7289.2|48
1636442700000|2021-11-09 07:25:00|7290.7|7288.7|7291.7|7289.7|7292|7290|7290|7288|35
1636443000000|2021-11-09 07:30:00|7292|7290|7294.5|7292.5|7295|7293|7291.7|7289.7|117
1636443300000|2021-11-09 07:35:00|7294.2|7292.2|7291.5|7289.5|7294.7|7292.7|7291|7289|96
1636443600000|2021-11-09 07:40:00|7291.2|7289.2|7292.5|7290.5|7293|7291|7291|7289|118
1636443900000|2021-11-09 07:45:00|7292|7290|7290.2|7288.2|7293|7291|7290.2|7288.2|95
1636444200000|2021-11-09 07:50:00|7291|7289|7290.2|7288.2|7291.5|7289.5|7289.7|7287.7|114
1636444500000|2021-11-09 07:55:00|7290|7288|7286|7284|7290.7|7288.7|7286|7284|341
1636444800000|2021-11-09 08:00:00|7285.5|7284.5|7292|7291|7292.5|7291.5|7281.5|7280.5|2456
1636445100000|2021-11-09 08:05:00|7292.5|7291.5|7294.7|7293.7|7296.7|7295.7|7290.5|7289.5|1077
1636445400000|2021-11-09 08:10:00|7295|7294|7300.7|7299.7|7301.7|7300.7|7294.5|7293.5|894
1636445700000|2021-11-09 08:15:00|7299.5|7298.5|7302.5|7301.5|7303|7302|7299.5|7298.5|660
1636446000000|2021-11-09 08:20:00|7302.7|7301.7|7306|7305|7307.5|7306.5|7302.5|7301.5|648
1636446300000|2021-11-09 08:25:00|7305.7|7304.7|7300.5|7299.5|7306.2|7305.2|7299.5|7298.5|378
1636446600000|2021-11-09 08:30:00|7300.7|7299.7|7305.5|7304.5|7305.5|7304.5|7300.5|7299.5|395
1636446900000|2021-11-09 08:35:00|7305.7|7304.7|7306.5|7305.5|7308.5|7307.5|7305.2|7304.2|497
1636447200000|2021-11-09 08:40:00|7306.8|7305.8|7307.8|7306.8|7309.3|7308.3|7306.3|7305.3|392
1636447500000|2021-11-09 08:45:00|7307.5|7306.5|7309|7308|7309.8|7308.8|7305.5|7304.5|367
1636447800000|2021-11-09 08:50:00|7309.3|7308.3|7309.8|7308.8|7310.8|7309.8|7306.8|7305.8|202
1636448100000|2021-11-09 08:55:00|7310.3|7309.3|7308.8|7307.8|7311.8|7310.8|7308.3|7307.3|286
1636448400000|2021-11-09 09:00:00|7308.5|7307.5|7309|7308|7310.3|7309.3|7307|7306|493
1636448700000|2021-11-09 09:05:00|7309.3|7308.3|7309.3|7308.3|7309.3|7308.3|7306.8|7305.8|205
1636449000000|2021-11-09 09:10:00|7309|7308|7310|7309|7310.3|7309.3|7308.3|7307.3|371
1636449300000|2021-11-09 09:15:00|7309.8|7308.8|7306.5|7305.5|7309.8|7308.8|7306.5|7305.5|676
1636449600000|2021-11-09 09:20:00|7306.8|7305.8|7305.5|7304.5|7307.3|7306.3|7304.3|7303.3|379
1636449900000|2021-11-09 09:25:00|7305.3|7304.3|7303.5|7302.5|7305.3|7304.3|7300.3|7299.3|609
1636450200000|2021-11-09 09:30:00|7303.8|7302.8|7305.8|7304.8|7306.3|7305.3|7302.8|7301.8|387
1636450500000|2021-11-09 09:35:00|7306|7305|7306.3|7305.3|7307|7306|7304.3|7303.3|322
1636450800000|2021-11-09 09:40:00|7306|7305|7306.8|7305.8|7307.3|7306.3|7303.8|7302.8|225
1636451100000|2021-11-09 09:45:00|7307|7306|7308.3|7307.3|7308.8|7307.8|7305.8|7304.8|234
1636451400000|2021-11-09 09:50:00|7308.5|7307.5|7306.3|7305.3|7308.8|7307.8|7305.8|7304.8|310
1636451700000|2021-11-09 09:55:00|7305.8|7304.8|7304.8|7303.8|7306.3|7305.3|7304.3|7303.3|350
1636452000000|2021-11-09 10:00:00|7304.5|7303.5|7306.5|7305.5|7307|7306|7304.5|7303.5|204
1636452300000|2021-11-09 10:05:00|7306.3|7305.3|7310.3|7309.3|7310.3|7309.3|7305.3|7304.3|322
1636452600000|2021-11-09 10:10:00|7309.8|7308.8|7311.8|7310.8|7312.3|7311.3|7308.8|7307.8|350
1636452900000|2021-11-09 10:15:00|7311.3|7310.3|7311.8|7310.8|7312.3|7311.3|7309.8|7308.8|360
1636453200000|2021-11-09 10:20:00|7311.5|7310.5|7312.8|7311.8|7312.8|7311.8|7310.8|7309.8|335
1636453500000|2021-11-09 10:25:00|7312.3|7311.3|7311.8|7310.8|7312.3|7311.3|7310.8|7309.8|299
1636453800000|2021-11-09 10:30:00|7311.5|7310.5|7310.3|7309.3|7311.8|7310.8|7310.3|7309.3|206
1636454100000|2021-11-09 10:35:00|7309.8|7308.8|7311.8|7310.8|7312.3|7311.3|7309.3|7308.3|241
1636454400000|2021-11-09 10:40:00|7312|7311|7311.3|7310.3|7314.3|7313.3|7310.8|7309.8|349
1636454700000|2021-11-09 10:45:00|7310.8|7309.8|7312.8|7311.8|7313.3|7312.3|7308.8|7307.8|476
1636455000000|2021-11-09 10:50:00|7313|7312|7312.8|7311.8|7313.8|7312.8|7312.3|7311.3|222
1636455300000|2021-11-09 10:55:00|7312.5|7311.5|7311.3|7310.3|7312.8|7311.8|7310.8|7309.8|117
1636455600000|2021-11-09 11:00:00|7310.8|7309.8|7310.3|7309.3|7311.3|7310.3|7309|7308|227
1636455900000|2021-11-09 11:05:00|7310|7309|7305.3|7304.3|7310.5|7309.5|7304.8|7303.8|362
1636456200000|2021-11-09 11:10:00|7305|7304|7308.3|7307.3|7308.3|7307.3|7305|7304|198
1636456500000|2021-11-09 11:15:00|7308.8|7307.8|7312.3|7311.3|7312.3|7311.3|7308.8|7307.8|488
1636456800000|2021-11-09 11:20:00|7312|7311|7312.3|7311.3|7313.3|7312.3|7311.5|7310.5|135
1636457100000|2021-11-09 11:25:00|7312|7311|7313.3|7312.3|7313.3|7312.3|7311.8|7310.8|118
1636457400000|2021-11-09 11:30:00|7313|7312|7313.3|7312.3|7313.3|7312.3|7311.3|7310.3|119
1636457700000|2021-11-09 11:35:00|7313.5|7312.5|7313.3|7312.3|7314.3|7313.3|7312.3|7311.3|179
1636458000000|2021-11-09 11:40:00|7313.5|7312.5|7309.8|7308.8|7313.8|7312.8|7307.8|7306.8|243
1636458300000|2021-11-09 11:45:00|7310.3|7309.3|7310.8|7309.8|7311.8|7310.8|7310.3|7309.3|86
1636458600000|2021-11-09 11:50:00|7310.5|7309.5|7310|7309|7311.3|7310.3|7308.8|7307.8|251
1636458900000|2021-11-09 11:55:00|7310.3|7309.3|7309.8|7308.8|7311.3|7310.3|7308.8|7307.8|215
1636459200000|2021-11-09 12:00:00|7309.5|7308.5|7313.8|7312.8|7314.3|7313.3|7309.5|7308.5|392
1636459500000|2021-11-09 12:05:00|7314|7313|7309.3|7308.3|7314.3|7313.3|7309.3|7308.3|149
1636459800000|2021-11-09 12:10:00|7309.5|7308.5|7305.8|7304.8|7310.5|7309.5|7305.8|7304.8|238
1636460100000|2021-11-09 12:15:00|7305.3|7304.3|7305.5|7304.5|7306.3|7305.3|7304.5|7303.5|274
1636460400000|2021-11-09 12:20:00|7305.8|7304.8|7304.3|7303.3|7305.8|7304.8|7303.3|7302.3|245
1636460700000|2021-11-09 12:25:00|7304|7303|7305.3|7304.3|7306.3|7305.3|7303.8|7302.8|202
1636461000000|2021-11-09 12:30:00|7305.5|7304.5|7305.3|7304.3|7306.8|7305.8|7305.3|7304.3|213
1636461300000|2021-11-09 12:35:00|7305.5|7304.5|7304.8|7303.8|7305.8|7304.8|7303.8|7302.8|290
1636461600000|2021-11-09 12:40:00|7304.2|7303.2|7305.7|7304.7|7307.2|7306.2|7304.2|7303.2|586
1636461900000|2021-11-09 12:45:00|7305.4|7304.4|7299.2|7298.2|7305.7|7304.7|7298.9|7297.9|357
1636462200000|2021-11-09 12:50:00|7299.4|7298.4|7299.2|7298.2|7300.2|7299.2|7298.7|7297.7|193
1636462500000|2021-11-09 12:55:00|7298.9|7297.9|7298.7|7297.7|7300.7|7299.7|7298.7|7297.7|177
1636462800000|2021-11-09 13:00:00|7298.9|7297.9|7296.2|7295.2|7299.2|7298.2|7295.7|7294.7|566
1636463100000|2021-11-09 13:05:00|7295.9|7294.9|7298.9|7297.9|7299.7|7298.7|7295.9|7294.9|558
1636463400000|2021-11-09 13:10:00|7299.2|7298.2|7296.2|7295.2|7300.2|7299.2|7296.2|7295.2|190
1636463700000|2021-11-09 13:15:00|7295.7|7294.7|7296.2|7295.2|7296.2|7295.2|7294.7|7293.7|290
1636464000000|2021-11-09 13:20:00|7296.4|7295.4|7294.2|7293.2|7297.7|7296.7|7294.2|7293.2|306
1636464300000|2021-11-09 13:25:00|7294.4|7293.4|7295.4|7294.4|7296.7|7295.7|7293.9|7292.9|211
1636464600000|2021-11-09 13:30:00|7295.7|7294.7|7299.2|7298.2|7299.2|7298.2|7295.2|7294.2|368
1636464900000|2021-11-09 13:35:00|7299.4|7298.4|7300.2|7299.2|7300.2|7299.2|7298.2|7297.2|213
1636465200000|2021-11-09 13:40:00|7300.4|7299.4|7303.4|7302.4|7303.7|7302.7|7300.2|7299.2|321
1636465500000|2021-11-09 13:45:00|7303.2|7302.2|7304.2|7303.2|7304.7|7303.7|7303.2|7302.2|272
1636465800000|2021-11-09 13:50:00|7303.7|7302.7|7303.7|7302.7|7305.7|7304.7|7303.7|7302.7|369
1636466100000|2021-11-09 13:55:00|7303.9|7302.9|7306.2|7305.2|7306.7|7305.7|7303.7|7302.7|292
1636466400000|2021-11-09 14:00:00|7306.4|7305.4|7306.2|7305.2|7308.2|7307.2|7305.7|7304.7|383
1636466700000|2021-11-09 14:05:00|7306.4|7305.4|7308.7|7307.7|7309.2|7308.2|7305.9|7304.9|291
1636467000000|2021-11-09 14:10:00|7309.2|7308.2|7308.2|7307.2|7309.2|7308.2|7308.2|7307.2|177
1636467300000|2021-11-09 14:15:00|7308.7|7307.7|7309.2|7308.2|7309.2|7308.2|7308.2|7307.2|315
1636467600000|2021-11-09 14:20:00|7309.4|7308.4|7306.7|7305.7|7309.7|7308.7|7306.7|7305.7|398
1636467900000|2021-11-09 14:25:00|7306.2|7305.2|7305.2|7304.2|7306.7|7305.7|7304.2|7303.2|511
1636468200000|2021-11-09 14:30:00|7305.7|7304.7|7303.7|7302.7|7308.7|7307.7|7303.2|7302.2|972
1636468500000|2021-11-09 14:35:00|7303.4|7302.4|7293.2|7292.2|7303.7|7302.7|7292.4|7291.4|746
1636468800000|2021-11-09 14:40:00|7293.7|7292.7|7289.4|7288.4|7294.4|7293.4|7289.4|7288.4|963
1636469100000|2021-11-09 14:45:00|7289.2|7288.2|7282.2|7281.2|7289.7|7288.7|7281.2|7280.2|1242
1636469400000|2021-11-09 14:50:00|7282.4|7281.4|7285.9|7284.9|7288.7|7287.7|7281.2|7280.2|1034
1636469700000|2021-11-09 14:55:00|7285.7|7284.7|7277.2|7276.2|7286.9|7285.9|7274.4|7273.4|1339
1636470000000|2021-11-09 15:00:00|7277.4|7276.4|7271.4|7270.4|7281.7|7280.7|7271.4|7270.4|2049
1636470300000|2021-11-09 15:05:00|7270.9|7269.9|7270.7|7269.7|7275.4|7274.4|7268.2|7267.2|1249
1636470600000|2021-11-09 15:10:00|7271|7270|7274.5|7273.5|7278|7277|7270.5|7269.5|1031
1636470900000|2021-11-09 15:15:00|7274|7273|7275.5|7274.5|7279.2|7278.2|7272.5|7271.5|880
1636471200000|2021-11-09 15:20:00|7275.7|7274.7|7275|7274|7277.2|7276.2|7272|7271|907
1636471500000|2021-11-09 15:25:00|7274.7|7273.7|7276.7|7275.7|7279|7278|7273.2|7272.2|673
1636471800000|2021-11-09 15:30:00|7276.5|7275.5|7279|7278|7280|7279|7276.5|7275.5|855
1636472100000|2021-11-09 15:35:00|7278.7|7277.7|7279|7278|7281.5|7280.5|7277.5|7276.5|398
1636472400000|2021-11-09 15:40:00|7278.7|7277.7|7281|7280|7282|7281|7277.5|7276.5|370
1636472700000|2021-11-09 15:45:00|7281.5|7280.5|7280|7279|7282.7|7281.7|7279.5|7278.5|513
1636473000000|2021-11-09 15:50:00|7280.5|7279.5|7276.5|7275.5|7280.5|7279.5|7276.2|7275.2|685
1636473300000|2021-11-09 15:55:00|7277|7276|7278.5|7277.5|7280|7279|7276.5|7275.5|648
1636473600000|2021-11-09 16:00:00|7278|7277|7279|7278|7280.5|7279.5|7278|7277|858
1636473900000|2021-11-09 16:05:00|7278.7|7277.7|7279.5|7278.5|7280|7279|7277.5|7276.5|582
1636474200000|2021-11-09 16:10:00|7279.2|7278.2|7279|7278|7279.5|7278.5|7275|7274|846
1636474500000|2021-11-09 16:15:00|7279.2|7278.2|7278|7277|7279.5|7278.5|7273|7272|1152
1636474800000|2021-11-09 16:20:00|7277.5|7276.5|7276|7275|7279|7278|7274.5|7273.5|1105
1636475100000|2021-11-09 16:25:00|7275.5|7274.5|7274.5|7272.5|7277|7276|7273.5|7272.5|1973
1636475400000|2021-11-09 16:30:00|7274.2|7272.2|7275|7273|7279.7|7277.7|7273.5|7271.5|3599
1636475700000|2021-11-09 16:35:00|7275.2|7273.2|7276|7274|7278.5|7276.5|7274.5|7272.5|1271
1636476000000|2021-11-09 16:40:00|7276.2|7274.2|7281.2|7279.2|7282|7280|7276|7274|603
1636476300000|2021-11-09 16:45:00|7281|7279|7280.5|7278.5|7282.5|7280.5|7278.5|7276.5|869
1636476600000|2021-11-09 16:50:00|7280.2|7278.2|7276.2|7274.2|7281|7279|7275.5|7273.5|329
1636476900000|2021-11-09 16:55:00|7276|7274|7275.5|7273.5|7276|7274|7273.5|7271.5|470
1636477200000|2021-11-09 17:00:00|7275|7273|7272|7270|7275|7273|7271.7|7269.7|386
1636477500000|2021-11-09 17:05:00|7272.5|7270.5|7272.5|7270.5|7274.5|7272.5|7270.2|7268.2|327
1636477800000|2021-11-09 17:10:00|7272.7|7270.7|7277.5|7275.5|7278.2|7276.2|7272.7|7270.7|244
1636478100000|2021-11-09 17:15:00|7277|7275|7277|7275|7279.5|7277.5|7276.7|7274.7|138
1636478400000|2021-11-09 17:20:00|7277.2|7275.2|7277.2|7275.2|7278|7276|7275.5|7273.5|125
1636478700000|2021-11-09 17:25:00|7277.5|7275.5|7275.5|7273.5|7279|7277|7274|7272|132
1636479000000|2021-11-09 17:30:00|7275.2|7273.2|7277.5|7275.5|7278|7276|7274|7272|156
1636479300000|2021-11-09 17:35:00|7277.7|7275.7|7276|7274|7278.5|7276.5|7275|7273|184
1636479600000|2021-11-09 17:40:00|7275.7|7273.7|7277.5|7275.5|7278.7|7276.7|7274|7272|164
1636479900000|2021-11-09 17:45:00|7277.7|7275.7|7277.5|7275.5|7279.5|7277.5|7276|7274|164
1636480200000|2021-11-09 17:50:00|7277.2|7275.2|7279.5|7277.5|7280|7278|7277|7275|203
1636480500000|2021-11-09 17:55:00|7279.7|7277.7|7277.7|7275.7|7280|7278|7277|7275|137
1636480800000|2021-11-09 18:00:00|7277.5|7275.5|7279|7277|7279.5|7277.5|7277.5|7275.5|117
1636481100000|2021-11-09 18:05:00|7279.2|7277.2|7280.5|7278.5|7281|7279|7278|7276|106
1636481400000|2021-11-09 18:10:00|7280|7278|7277.7|7275.7|7280|7278|7277.5|7275.5|93
1636481700000|2021-11-09 18:15:00|7277.5|7275.5|7280|7278|7280.5|7278.5|7277.5|7275.5|131
1636482000000|2021-11-09 18:20:00|7279.7|7277.7|7279.5|7277.5|7280|7278|7278|7276|44
1636482300000|2021-11-09 18:25:00|7279.2|7277.2|7276.5|7274.5|7279.5|7277.5|7275.7|7273.7|184
1636482600000|2021-11-09 18:30:00|7276.7|7274.7|7278.5|7276.5|7279.5|7277.5|7276.5|7274.5|49
1636482900000|2021-11-09 18:35:00|7278.2|7276.2|7275.5|7273.5|7278.5|7276.5|7275.2|7273.2|46
1636483200000|2021-11-09 18:40:00|7275.7|7273.7|7276.2|7274.2|7277.5|7275.5|7275.5|7273.5|45
1636483500000|2021-11-09 18:45:00|7276.5|7274.5|7275.7|7273.7|7278|7276|7274.5|7272.5|90
1636483800000|2021-11-09 18:50:00|7276|7274|7275|7273|7277.2|7275.2|7274.2|7272.2|79
1636484100000|2021-11-09 18:55:00|7275.2|7273.2|7275.7|7273.7|7276.5|7274.5|7273|7271|85
1636484400000|2021-11-09 19:00:00|7275.5|7273.5|7277.2|7275.2|7277.7|7275.7|7274.2|7272.2|48
1636484700000|2021-11-09 19:05:00|7277|7275|7276.2|7274.2|7278|7276|7276|7274|29
1636485000000|2021-11-09 19:10:00|7276.5|7274.5|7277.7|7275.7|7278|7276|7275.7|7273.7|128
1636485300000|2021-11-09 19:15:00|7278|7276|7281|7279|7281|7279|7277.7|7275.7|125
1636485600000|2021-11-09 19:20:00|7280.7|7278.7|7279.5|7277.5|7282.5|7280.5|7279.5|7277.5|125
1636485900000|2021-11-09 19:25:00|7279|7277|7279|7277|7280.2|7278.2|7278|7276|61
1636486200000|2021-11-09 19:30:00|7278.7|7276.7|7279.2|7277.2|7279.7|7277.7|7278|7276|52
1636486500000|2021-11-09 19:35:00|7279|7277|7282.2|7280.2|7282.2|7280.2|7278.7|7276.7|33
1636486800000|2021-11-09 19:40:00|7282.5|7280.5|7281.7|7279.7|7283.5|7281.5|7281|7279|50
1636487100000|2021-11-09 19:45:00|7281.5|7279.5|7282|7280|7283.5|7281.5|7281.5|7279.5|49
1636487400000|2021-11-09 19:50:00|7282.2|7280.2|7282.5|7280.5|7282.5|7280.5|7280.5|7278.5|76
1636487700000|2021-11-09 19:55:00|7281.7|7279.7|7283.5|7281.5|7283.5|7281.5|7281|7279|82
1636488000000|2021-11-09 20:00:00|7283|7281|7281.7|7279.7|7283.5|7281.5|7280|7278|96
1636488300000|2021-11-09 20:05:00|7281.5|7279.5|7280.7|7278.7|7282|7280|7278.5|7276.5|65
1636488600000|2021-11-09 20:10:00|7281|7279|7280.2|7278.2|7281|7279|7279.5|7277.5|51
1636488900000|2021-11-09 20:15:00|7280.5|7278.5|7280|7278|7282.2|7280.2|7279|7277|37
1636489200000|2021-11-09 20:20:00|7280.2|7278.2|7282.2|7280.2|7282.5|7280.5|7280|7278|59
1636489500000|2021-11-09 20:25:00|7282.5|7280.5|7280.7|7278.7|7282.5|7280.5|7280.5|7278.5|33
1636489800000|2021-11-09 20:30:00|7281.2|7279.2|7280|7278|7281.2|7279.2|7277.5|7275.5|59
1636490100000|2021-11-09 20:35:00|7279.5|7277.5|7281.7|7279.7|7282|7280|7279|7277|44
1636490400000|2021-11-09 20:40:00|7282|7280|7284.7|7282.7|7285.2|7283.2|7282|7280|145
1636490700000|2021-11-09 20:45:00|7285|7283|7281|7279|7285.5|7283.5|7281|7279|105
1636491000000|2021-11-09 20:50:00|7282|7280|7281|7279|7282.5|7280.5|7279.5|7277.5|248
1636491300000|2021-11-09 20:55:00|7280.7|7278.7|7283.9|7279.9|7284.6|7282.5|7280.5|7278.5|450
1636491600000|2021-11-09 21:00:00|7284.6|7280.6|7279.9|7275.9|7284.6|7280.6|7278.9|7274.9|0
1636491900000|2021-11-09 21:05:00|7280.2|7276.2|7280.1|7276.1|7281.3|7277.3|7279.1|7275.1|0
1636492200000|2021-11-09 21:10:00|7280.3|7276.3|7280.2|7276.2|7280.3|7276.3|7279|7275|0
1636492500000|2021-11-09 21:15:00|7280.5|7276.5|7279.2|7275.2|7280.8|7276.8|7279.2|7275.2|0
1636492800000|2021-11-09 21:20:00|7279.5|7275.5|7279.1|7275.1|7279.8|7275.8|7279.1|7275.1|0
1636493100000|2021-11-09 21:25:00|7279.2|7275.2|7278.2|7274.2|7279.5|7275.5|7278.2|7274.2|0
1636493400000|2021-11-09 21:30:00|7278.5|7274.5|7279|7275|7279|7275|7278.2|7274.2|0
1636493700000|2021-11-09 21:35:00|7279.3|7275.3|7281.9|7277.9|7282.2|7278.2|7279.3|7275.3|0
1636494000000|2021-11-09 21:40:00|7282.2|7278.2|7281.2|7277.2|7282.2|7278.2|7281.2|7277.2|0
1636494300000|2021-11-09 21:45:00|7281.6|7277.6|7281.6|7277.6|7281.9|7277.9|7281.2|7277.2|0
1636494600000|2021-11-09 21:50:00|7281.9|7277.9|7281.3|7277.3|7281.9|7277.9|7281.2|7277.2|0
1636494900000|2021-11-09 21:55:00|7281.4|7277.4|7282.4|7278.4|7282.4|7278.4|7281.3|7277.3|0
1636495200000|2021-11-09 22:00:00|7282.3|7278.3|7282.1|7278.1|7282.3|7278.3|7281.4|7277.4|0
1636495500000|2021-11-09 22:05:00|7282|7278|7281.8|7277.8|7282|7278|7281.8|7277.8|0
1636495800000|2021-11-09 22:10:00|7281.6|7277.6|7281.8|7277.8|7281.8|7277.8|7281.4|7277.4|0
1636496100000|2021-11-09 22:15:00|7281.7|7277.7|7281.7|7277.7|7281.7|7277.7|7281.7|7277.7|0
1636496400000|2021-11-09 22:20:00|7281.8|7277.8|7281.6|7277.6|7281.8|7277.8|7281.1|7277.1|0
1636496700000|2021-11-09 22:25:00|7281.3|7277.3|7282|7278|7282.1|7278.1|7281.3|7277.3|0
1636497000000|2021-11-09 22:30:00|7281.9|7277.9|7282.3|7278.3|7282.6|7278.6|7281.9|7277.9|0
1636497300000|2021-11-09 22:35:00|7282.2|7278.2|7282.1|7278.1|7282.2|7278.2|7282.1|7278.1|0
1636497600000|2021-11-09 22:40:00|7282|7278|7282|7278|7282.5|7278.5|7282|7278|0
1636497900000|2021-11-09 22:45:00|7282.5|7278.5|7282.5|7278.5|7282.6|7278.6|7282.5|7278.5|0
1636498200000|2021-11-09 22:50:00|7282.6|7278.6|7282.5|7278.5|7282.6|7278.6|7282.5|7278.5|0
1636498500000|2021-11-09 22:55:00|7282.7|7278.7|7281.8|7277.8|7282.7|7278.7|7281.5|7277.5|0
1636498800000|2021-11-09 23:00:00|7281.7|7277.7|7279.1|7275.1|7282.1|7278.1|7277.4|7273.4|0
1636499100000|2021-11-09 23:05:00|7279.4|7275.4|7278.4|7274.4|7279.4|7275.4|7277.8|7273.8|0
1636499400000|2021-11-09 23:10:00|7279.4|7275.4|7276.9|7272.9|7279.6|7275.6|7276.3|7272.3|0
1636499700000|2021-11-09 23:15:00|7277.1|7273.1|7276.1|7272.1|7277.3|7273.3|7274.8|7270.8|0
1636500000000|2021-11-09 23:20:00|7276.4|7272.4|7275.4|7271.4|7276.7|7272.7|7275.4|7271.4|0
1636500300000|2021-11-09 23:25:00|7275.8|7271.8|7276.5|7272.5|7277.1|7273.1|7275.5|7271.5|0
1636500600000|2021-11-09 23:30:00|7276.8|7272.8|7277.5|7273.5|7277.5|7273.5|7275.8|7271.8|0
1636500900000|2021-11-09 23:35:00|7277.2|7273.2|7276.5|7272.5|7277.5|7273.5|7276.5|7272.5|0
1636501200000|2021-11-09 23:40:00|7278.5|7274.5|7280.1|7276.1|7280.4|7276.4|7278.5|7274.5|0
1636501500000|2021-11-09 23:45:00|7279.7|7275.7|7278.1|7274.1|7280.1|7276.1|7277.8|7273.8|0
1636501800000|2021-11-09 23:50:00|7278.4|7274.4|7274.9|7270.9|7278.4|7274.4|7274.1|7270.1|0
1636502100000|2021-11-09 23:55:00|7275.2|7271.2|7275.1|7271.1|7276|7272|7274.8|7270.8|0
1636502400000|2021-11-10 00:00:00|7275.5|7271.5|7277.9|7273.9|7279.5|7275.5|7275.1|7271.1|0
1636502700000|2021-11-10 00:05:00|7277.5|7273.5|7275.6|7271.6|7278.2|7274.2|7275.5|7271.5|0
1636503000000|2021-11-10 00:10:00|7275.9|7271.9|7279.3|7275.3|7279.3|7275.3|7275.3|7271.3|0
1636503300000|2021-11-10 00:15:00|7279.6|7275.6|7276.8|7272.8|7279.6|7275.6|7276.1|7272.1|0
1636503600000|2021-11-10 00:20:00|7277.1|7273.1|7275|7271|7278.4|7274.4|7275|7271|0
1636503900000|2021-11-10 00:25:00|7275.7|7271.7|7275.2|7271.2|7277.1|7273.1|7274.8|7270.8|0
1636504200000|2021-11-10 00:30:00|7275.8|7271.8|7277.1|7273.1|7277.8|7273.8|7275.5|7271.5|0
1636504500000|2021-11-10 00:35:00|7277.4|7273.4|7277.6|7273.6|7279|7275|7277.3|7273.3|0
1636504800000|2021-11-10 00:40:00|7277.5|7273.5|7277.3|7273.3|7278.1|7274.1|7276.1|7272.1|0
1636505100000|2021-11-10 00:45:00|7277.2|7273.2|7276.2|7272.2|7278.1|7274.1|7275.5|7271.5|0
1636505400000|2021-11-10 00:50:00|7276.9|7272.9|7276.9|7272.9|7276.9|7272.9|7276.2|7272.2|0
1636505700000|2021-11-10 00:55:00|7277.5|7273.5|7277.5|7273.5|7279.1|7275.1|7277.5|7273.5|0
1636506000000|2021-11-10 01:00:00|7277.6|7273.6|7278.2|7275.2|7279.2|7276.2|7275.5|7272.5|81
1636506300000|2021-11-10 01:05:00|7278.7|7275.7|7277.7|7274.7|7280.2|7277.2|7277.2|7274.2|17
1636506600000|2021-11-10 01:10:00|7278|7275|7277.7|7274.7|7278.2|7275.2|7276|7273|21
1636506900000|2021-11-10 01:15:00|7278|7275|7276.7|7273.7|7279|7276|7276.2|7273.2|40
1636507200000|2021-11-10 01:20:00|7276.5|7273.5|7275.5|7272.5|7276.5|7273.5|7275|7272|11
1636507500000|2021-11-10 01:25:00|7275.2|7272.2|7275.7|7272.7|7276.2|7273.2|7274.2|7271.2|16
1636507800000|2021-11-10 01:30:00|7276|7273|7275.7|7272.7|7276.5|7273.5|7272.7|7269.7|54
1636508100000|2021-11-10 01:35:00|7276|7273|7274.7|7271.7|7277.2|7274.2|7274.5|7271.5|22
1636508400000|2021-11-10 01:40:00|7274.5|7271.5|7272.2|7269.2|7274.7|7271.7|7271.5|7268.5|42
1636508700000|2021-11-10 01:45:00|7272|7269|7273.5|7270.5|7273.5|7270.5|7271.2|7268.2|13
1636509000000|2021-11-10 01:50:00|7273.2|7270.2|7275.7|7272.7|7276.2|7273.2|7272.5|7269.5|12
1636509300000|2021-11-10 01:55:00|7276.2|7273.2|7277.2|7274.2|7278.2|7275.2|7275.7|7272.7|11
1636509600000|2021-11-10 02:00:00|7277.5|7274.5|7275.5|7272.5|7278|7275|7275.5|7272.5|18
1636509900000|2021-11-10 02:05:00|7275.2|7272.2|7275.2|7272.2|7276|7273|7274.7|7271.7|13
1636510200000|2021-11-10 02:10:00|7274.7|7271.7|7272.7|7269.7|7275.2|7272.2|7272|7269|18
1636510500000|2021-11-10 02:15:00|7272.5|7269.5|7272.5|7269.5|7273.2|7270.2|7271.5|7268.5|13
1636510800000|2021-11-10 02:20:00|7271.7|7268.7|7270.5|7267.5|7272.2|7269.2|7270.5|7267.5|34
1636511100000|2021-11-10 02:25:00|7270.7|7267.7|7271.7|7268.7|7272.2|7269.2|7270.7|7267.7|52
1636511400000|2021-11-10 02:30:00|7272|7269|7265.7|7262.7|7272|7269|7265.5|7262.5|90
1636511700000|2021-11-10 02:35:00|7265|7262|7262.7|7259.7|7265.5|7262.5|7262.2|7259.2|52
1636512000000|2021-11-10 02:40:00|7262.5|7259.5|7263|7260|7263|7260|7261.5|7258.5|33
1636512300000|2021-11-10 02:45:00|7262.7|7259.7|7262.7|7259.7|7262.7|7259.7|7261.5|7258.5|41
1636512600000|2021-11-10 02:50:00|7262.5|7259.5|7262.7|7259.7|7263.5|7260.5|7261.5|7258.5|59
1636512900000|2021-11-10 02:55:00|7263|7260|7263.7|7260.7|7264.5|7261.5|7262.7|7259.7|40
1636513200000|2021-11-10 03:00:00|7264|7261|7263|7260|7264|7261|7262.5|7259.5|33
1636513500000|2021-11-10 03:05:00|7262.7|7259.7|7263.2|7260.2|7263.7|7260.7|7262.5|7259.5|5
1636513800000|2021-11-10 03:10:00|7263.5|7260.5|7263.2|7260.2|7264.2|7261.2|7263|7260|14
1636514100000|2021-11-10 03:15:00|7263.5|7260.5|7263.2|7260.2|7263.5|7260.5|7261|7258|22
1636514400000|2021-11-10 03:20:00|7263|7260|7263.2|7260.2|7263.7|7260.7|7262.5|7259.5|16
1636514700000|2021-11-10 03:25:00|7262.7|7259.7|7263.2|7260.2|7264.5|7261.5|7262.5|7259.5|79
1636515000000|2021-11-10 03:30:00|7263.5|7260.5|7263.7|7260.7|7263.7|7260.7|7262.5|7259.5|16
1636515300000|2021-11-10 03:35:00|7263.5|7260.5|7261.7|7258.7|7264|7261|7261.7|7258.7|14
1636515600000|2021-11-10 03:40:00|7261.5|7258.5|7262|7259|7262.7|7259.7|7261.5|7258.5|10
1636515900000|2021-11-10 03:45:00|7261.2|7258.2|7259.5|7256.5|7261.7|7258.7|7259|7256|27
1636516200000|2021-11-10 03:50:00|7259.2|7256.2|7258.2|7255.2|7260.2|7257.2|7257.7|7254.7|27
1636516500000|2021-11-10 03:55:00|7258|7255|7259.7|7256.7|7260.7|7257.7|7258|7255|35
1636516800000|2021-11-10 04:00:00|7260.2|7257.2|7258.7|7255.7|7260.7|7257.7|7258.7|7255.7|15
1636517100000|2021-11-10 04:05:00|7259.2|7256.2|7258.2|7255.2|7260|7257|7257.7|7254.7|12
1636517400000|2021-11-10 04:10:00|7258|7255|7259.2|7256.2|7259.5|7256.5|7257.7|7254.7|3
1636517700000|2021-11-10 04:15:00|7259.7|7256.7|7259|7256|7259.7|7256.7|7258.2|7255.2|8
1636518000000|2021-11-10 04:20:00|7258.7|7255.7|7258.2|7255.2|7259.2|7256.2|7258.2|7255.2|6
1636518300000|2021-11-10 04:25:00|7258.5|7255.5|7258.7|7255.7|7259|7256|7257.7|7254.7|11
1636518600000|2021-11-10 04:30:00|7258.2|7255.2|7260.2|7257.2|7260.2|7257.2|7258|7255|2
1636518900000|2021-11-10 04:35:00|7260.7|7257.7|7259.2|7256.2|7261|7258|7259.2|7256.2|5
1636519200000|2021-11-10 04:40:00|7259.7|7256.7|7259.7|7256.7|7260.5|7257.5|7259|7256|1
1636519500000|2021-11-10 04:45:00|7260.2|7257.2|7261.2|7258.2|7261.5|7258.5|7259.7|7256.7|6
1636519800000|2021-11-10 04:50:00|7260.7|7257.7|7261|7258|7261.5|7258.5|7260.7|7257.7|4
1636520100000|2021-11-10 04:55:00|7261.2|7258.2|7261|7258|7261.2|7258.2|7260.7|7257.7|7
1636520400000|2021-11-10 05:00:00|7260.7|7257.7|7261.5|7258.5|7262.2|7259.2|7260.5|7257.5|17
1636520700000|2021-11-10 05:05:00|7261.7|7258.7|7261.2|7258.2|7262|7259|7260.7|7257.7|18
1636521000000|2021-11-10 05:10:00|7260.7|7257.7|7260.2|7257.2|7261.2|7258.2|7259.7|7256.7|7
1636521300000|2021-11-10 05:15:00|7260.5|7257.5|7259.7|7256.7|7260.5|7257.5|7259.2|7256.2|14
1636521600000|2021-11-10 05:20:00|7259.5|7256.5|7260.5|7257.5|7261|7258|7259.2|7256.2|43
1636521900000|2021-11-10 05:25:00|7260.7|7257.7|7261.5|7258.5|7261.7|7258.7|7260.5|7257.5|14
1636522200000|2021-11-10 05:30:00|7261.2|7258.2|7262.7|7259.7|7264|7261|7260.7|7257.7|17
1636522500000|2021-11-10 05:35:00|7262.5|7259.5|7263.2|7260.2|7263.5|7260.5|7262.2|7259.2|8
1636522800000|2021-11-10 05:40:00|7263.7|7260.7|7263.7|7260.7|7264.7|7261.7|7263.5|7260.5|13
1636523100000|2021-11-10 05:45:00|7263.5|7260.5|7263|7260|7264.5|7261.5|7262.5|7259.5|34
1636523400000|2021-11-10 05:50:00|7262.7|7259.7|7260|7257|7263.2|7260.2|7260|7257|108
1636523700000|2021-11-10 05:55:00|7260.5|7257.5|7260.5|7257.5|7261.7|7258.7|7260|7257|46
1636524000000|2021-11-10 06:00:00|7260.7|7257.7|7261.7|7258.7|7261.7|7258.7|7259.5|7256.5|36
1636524300000|2021-11-10 06:05:00|7262|7259|7260.2|7257.2|7262|7259|7259|7256|114
1636524600000|2021-11-10 06:10:00|7260.5|7257.5|7258|7255|7260.7|7257.7|7258|7255|74
1636524900000|2021-11-10 06:15:00|7258.5|7255.5|7260.7|7257.7|7260.7|7257.7|7258.5|7255.5|54
1636525200000|2021-11-10 06:20:00|7260.2|7257.2|7258.7|7255.7|7260.5|7257.5|7258.7|7255.7|44
1636525500000|2021-11-10 06:25:00|7259|7256|7262|7259|7262|7259|7258.5|7255.5|54
1636525800000|2021-11-10 06:30:00|7261.7|7258.7|7263.7|7260.7|7263.7|7260.7|7261.5|7258.5|40
1636526100000|2021-11-10 06:35:00|7264.7|7261.7|7267.7|7264.7|7268.2|7265.2|7264.2|7261.2|112
1636526400000|2021-11-10 06:40:00|7267.5|7264.5|7266.7|7263.7|7268.5|7265.5|7266.7|7263.7|22
1636526700000|2021-11-10 06:45:00|7266.5|7263.5|7266|7263|7267|7264|7263.5|7260.5|99
1636527000000|2021-11-10 06:50:00|7266.2|7263.2|7267.7|7264.7|7268.2|7265.2|7266.2|7263.2|17
1636527300000|2021-11-10 06:55:00|7267.5|7264.5|7267.5|7264.5|7268|7265|7266.5|7263.5|21
1636527600000|2021-11-10 07:00:00|7268|7265|7269|7267|7270|7268|7266.7|7264.7|158
1636527900000|2021-11-10 07:05:00|7268.7|7266.7|7275.7|7273.7|7276.2|7274.2|7268.7|7266.7|121
1636528200000|2021-11-10 07:10:00|7276|7274|7276.2|7274.2|7276.2|7274.2|7273.7|7271.7|83
1636528500000|2021-11-10 07:15:00|7276.5|7274.5|7280.2|7278.2|7280.7|7278.7|7275.7|7273.7|91
1636528800000|2021-11-10 07:20:00|7280.7|7278.7|7279.5|7277.5|7282.5|7280.5|7278.5|7276.5|199
1636529100000|2021-11-10 07:25:00|7279.7|7277.7|7276.7|7274.7|7279.7|7277.7|7276.2|7274.2|79
1636529400000|2021-11-10 07:30:00|7277.7|7275.7|7278.2|7276.2|7281.5|7279.5|7276|7274|319
1636529700000|2021-11-10 07:35:00|7278|7276|7278.2|7276.2|7278.7|7276.7|7275.5|7273.5|79
1636530000000|2021-11-10 07:40:00|7278|7276|7274|7272|7278.5|7276.5|7274|7272|98
1636530300000|2021-11-10 07:45:00|7275.2|7273.2|7269.5|7267.5|7275.5|7273.5|7269.5|7267.5|135
1636530600000|2021-11-10 07:50:00|7269.2|7267.2|7270.2|7268.2|7270.7|7268.7|7267.2|7265.2|388
1636530900000|2021-11-10 07:55:00|7270.7|7268.7|7266.2|7264.2|7270.7|7268.7|7264.5|7262.5|315
1636531200000|2021-11-10 08:00:00|7265.7|7264.7|7290|7289|7293.5|7292.5|7265.7|7264.7|2520
1636531500000|2021-11-10 08:05:00|7289.5|7288.5|7294.5|7293.5|7295.7|7294.7|7288.5|7287.5|1235
1636531800000|2021-11-10 08:10:00|7294.7|7293.7|7295.2|7294.2|7297|7296|7292.5|7291.5|902
1636532100000|2021-11-10 08:15:00|7295.5|7294.5|7299.5|7298.5|7300|7299|7295.5|7294.5|592
1636532400000|2021-11-10 08:20:00|7299.2|7298.2|7300|7299|7302.2|7301.2|7296.7|7295.7|707
1636532700000|2021-11-10 08:25:00|7299.7|7298.7|7299.2|7298.2|7303|7302|7298|7297|700
1636533000000|2021-11-10 08:30:00|7299|7298|7298|7297|7302.2|7301.2|7298|7297|584
1636533300000|2021-11-10 08:35:00|7298.2|7297.2|7298.7|7297.7|7298.7|7297.7|7294.7|7293.7|791
1636533600000|2021-11-10 08:40:00|7299.2|7298.2|7302.7|7301.7|7303.2|7302.2|7298|7297|621
1636533900000|2021-11-10 08:45:00|7302.5|7301.5|7300|7299|7302.5|7301.5|7296.2|7295.2|278
1636534200000|2021-11-10 08:50:00|7300.2|7299.2|7296|7295|7300.5|7299.5|7296|7295|267
1636534500000|2021-11-10 08:55:00|7295.7|7294.7|7294.5|7293.5|7297.5|7296.5|7294.2|7293.2|374
1636534800000|2021-11-10 09:00:00|7294.2|7293.2|7293|7292|7296.5|7295.5|7292|7291|380
1636535100000|2021-11-10 09:05:00|7292.5|7291.5|7292.2|7291.2|7298|7297|7290.5|7289.5|574
1636535400000|2021-11-10 09:10:00|7292|7291|7298.7|7297.7|7299.2|7298.2|7290|7289|439
1636535700000|2021-11-10 09:15:00|7299|7298|7298|7297|7301|7300|7296|7295|344
1636536000000|2021-11-10 09:20:00|7297.5|7296.5|7294.5|7293.5|7297.7|7296.7|7291|7290|294
1636536300000|2021-11-10 09:25:00|7295|7294|7294.5|7293.5|7296.2|7295.2|7292.2|7291.2|340
1636536600000|2021-11-10 09:30:00|7294.2|7293.2|7300|7299|7300.5|7299.5|7294.2|7293.2|330
1636536900000|2021-11-10 09:35:00|7299.7|7298.7|7301|7300|7301.2|7300.2|7296.7|7295.7|419
1636537200000|2021-11-10 09:40:00|7301.5|7300.5|7310|7309|7310.2|7309.2|7301.5|7300.5|640
1636537500000|2021-11-10 09:45:00|7309.5|7308.5|7311.7|7310.7|7312|7311|7307|7306|994
1636537800000|2021-11-10 09:50:00|7312.5|7311.5|7312|7311|7313.5|7312.5|7310.2|7309.2|690
1636538100000|2021-11-10 09:55:00|7311.7|7310.7|7311.5|7310.5|7314|7313|7309|7308|750
1636538400000|2021-11-10 10:00:00|7312|7311|7310.7|7309.7|7312.5|7311.5|7308.5|7307.5|537
1636538700000|2021-11-10 10:05:00|7310.5|7309.5|7312.5|7311.5|7314|7313|7309.5|7308.5|421
1636539000000|2021-11-10 10:10:00|7313|7312|7313.2|7312.2|7314.5|7313.5|7311.5|7310.5|431
1636539300000|2021-11-10 10:15:00|7313.5|7312.5|7312.2|7311.2|7315|7314|7309.2|7308.2|565
1636539600000|2021-11-10 10:20:00|7312.7|7311.7|7315|7314|7315.5|7314.5|7312|7311|297
1636539900000|2021-11-10 10:25:00|7314.7|7313.7|7314|7313|7316.2|7315.2|7313.7|7312.7|354
1636540200000|2021-11-10 10:30:00|7314.2|7313.2|7312|7311|7315.2|7314.2|7309|7308|270
1636540500000|2021-11-10 10:35:00|7312.5|7311.5|7308.5|7307.5|7313.2|7312.2|7308|7307|332
1636540800000|2021-11-10 10:40:00|7309|7308|7310.5|7309.5|7311.5|7310.5|7307|7306|445
1636541100000|2021-11-10 10:45:00|7310.7|7309.7|7306|7305|7310.7|7309.7|7306|7305|679
1636541400000|2021-11-10 10:50:00|7306.2|7305.2|7307.5|7306.5|7309.2|7308.2|7305|7304|343
1636541700000|2021-11-10 10:55:00|7307.2|7306.2|7309.7|7308.7|7311.2|7310.2|7306.5|7305.5|239
1636542000000|2021-11-10 11:00:00|7309.5|7308.5|7312|7311|7312|7311|7306.5|7305.5|488
1636542300000|2021-11-10 11:05:00|7311.7|7310.7|7313|7312|7313.5|7312.5|7311|7310|275
1636542600000|2021-11-10 11:10:00|7312.7|7311.7|7310.5|7309.5|7315|7314|7310.5|7309.5|426
1636542900000|2021-11-10 11:15:00|7310.7|7309.7|7309|7308|7313|7312|7308.5|7307.5|342
1636543200000|2021-11-10 11:20:00|7309.2|7308.2|7311.2|7310.2|7312.5|7311.5|7309|7308|437
1636543500000|2021-11-10 11:25:00|7311.5|7310.5|7311|7310|7311.7|7310.7|7309.5|7308.5|208
1636543800000|2021-11-10 11:30:00|7311.2|7310.2|7312|7311|7313|7312|7311|7310|250
1636544100000|2021-11-10 11:35:00|7311.5|7310.5|7308|7307|7311.5|7310.5|7305|7304|320
1636544400000|2021-11-10 11:40:00|7308.5|7307.5|7307.5|7306.5|7311.5|7310.5|7305.5|7304.5|286
1636544700000|2021-11-10 11:45:00|7307.2|7306.2|7303|7302|7307.5|7306.5|7302.2|7301.2|370
1636545000000|2021-11-10 11:50:00|7302.7|7301.7|7296.5|7295.5|7303.2|7302.2|7296|7295|759
1636545300000|2021-11-10 11:55:00|7296|7295|7296|7295|7300.5|7299.5|7295.5|7294.5|550
1636545600000|2021-11-10 12:00:00|7296.2|7295.2|7300.2|7299.2|7301|7300|7296|7295|514
1636545900000|2021-11-10 12:05:00|7300.5|7299.5|7308|7307|7308.5|7307.5|7300|7299|551
1636546200000|2021-11-10 12:10:00|7308.2|7307.2|7306.5|7305.5|7309|7308|7306.5|7305.5|308
1636546500000|2021-11-10 12:15:00|7307|7306|7306.5|7305.5|7308|7307|7306|7305|275
1636546800000|2021-11-10 12:20:00|7307|7306|7306.2|7305.2|7308.5|7307.5|7305.5|7304.5|200
1636547100000|2021-11-10 12:25:00|7306.7|7305.7|7308.5|7307.5|7308.5|7307.5|7306.7|7305.7|178
1636547400000|2021-11-10 12:30:00|7308.7|7307.7|7306.7|7305.7|7308.7|7307.7|7305|7304|233
1636547700000|2021-11-10 12:35:00|7307|7306|7310.5|7309.5|7310.5|7309.5|7306.5|7305.5|316
1636548000000|2021-11-10 12:40:00|7310|7309|7312.5|7311.5|7312.5|7311.5|7309.7|7308.7|177
1636548300000|2021-11-10 12:45:00|7312|7311|7312.5|7311.5|7314.5|7313.5|7311.5|7310.5|507
1636548600000|2021-11-10 12:50:00|7312.2|7311.2|7312.7|7311.7|7313|7312|7310.5|7309.5|275
1636548900000|2021-11-10 12:55:00|7313|7312|7317|7316|7317.5|7316.5|7312|7311|668
1636549200000|2021-11-10 13:00:00|7317.5|7316.5|7320.5|7319.5|7322|7321|7317.5|7316.5|927
1636549500000|2021-11-10 13:05:00|7320|7319|7321.5|7320.5|7322|7321|7320|7319|556
1636549800000|2021-11-10 13:10:00|7321.7|7320.7|7321.5|7320.5|7322|7321|7320.5|7319.5|394
1636550100000|2021-11-10 13:15:00|7321.7|7320.7|7323|7322|7323.5|7322.5|7321|7320|379
1636550400000|2021-11-10 13:20:00|7322.5|7321.5|7323.5|7322.5|7323.5|7322.5|7321.7|7320.7|224
1636550700000|2021-11-10 13:25:00|7323.2|7322.2|7319.5|7318.5|7324|7323|7319.5|7318.5|334
1636551000000|2021-11-10 13:30:00|7319|7318|7317.5|7316.5|7320.7|7319.7|7313.5|7312.5|878
1636551300000|2021-11-10 13:35:00|7317.7|7316.7|7312|7311|7319.2|7318.2|7312|7311|598
1636551600000|2021-11-10 13:40:00|7312.2|7311.2|7315.7|7314.7|7317.2|7316.2|7312.2|7311.2|388
1636551900000|2021-11-10 13:45:00|7315.5|7314.5|7314.5|7313.5|7316.5|7315.5|7311.5|7310.5|341
1636552200000|2021-11-10 13:50:00|7314.7|7313.7|7320.5|7319.5|7321.5|7320.5|7313|7312|512
1636552500000|2021-11-10 13:55:00|7320.7|7319.7|7320.2|7319.2|7321.5|7320.5|7319|7318|279
1636552800000|2021-11-10 14:00:00|7321|7320|7323|7322|7323.5|7322.5|7320|7319|521
1636553100000|2021-11-10 14:05:00|7322.5|7321.5|7323.5|7322.5|7325.5|7324.5|7322.5|7321.5|780
1636553400000|2021-11-10 14:10:00|7324|7323|7319.5|7318.5|7324.5|7323.5|7319|7318|655
1636553700000|2021-11-10 14:15:00|7320|7319|7318|7317|7320.5|7319.5|7316|7315|404
1636554000000|2021-11-10 14:20:00|7318.5|7317.5|7316|7315|7318.5|7317.5|7315.7|7314.7|302
1636554300000|2021-11-10 14:25:00|7315.5|7314.5|7314|7313|7316.5|7315.5|7313.5|7312.5|392
1636554600000|2021-11-10 14:30:00|7314.5|7313.5|7323.5|7322.5|7324.5|7323.5|7314.5|7313.5|1384
1636554900000|2021-11-10 14:35:00|7323.7|7322.7|7322.2|7321.2|7326.5|7325.5|7320.5|7319.5|1271
1636555200000|2021-11-10 14:40:00|7322.5|7321.5|7319|7318|7324.7|7323.7|7318|7317|691
1636555500000|2021-11-10 14:45:00|7319.2|7318.2|7318.5|7317.5|7319.5|7318.5|7316|7315|686
1636555800000|2021-11-10 14:50:00|7319|7318|7320.5|7319.5|7320.5|7319.5|7316|7315|610
1636556100000|2021-11-10 14:55:00|7321|7320|7324.5|7323.5|7324.5|7323.5|7316.7|7315.7|705
1636556400000|2021-11-10 15:00:00|7324.7|7323.7|7320|7319|7326.2|7325.2|7318.5|7317.5|647
1636556700000|2021-11-10 15:05:00|7320.5|7319.5|7317.5|7316.5|7321.5|7320.5|7317.5|7316.5|565
1636557000000|2021-11-10 15:10:00|7316.7|7315.7|7316.2|7315.2|7317.7|7316.7|7315.2|7314.2|737
1636557300000|2021-11-10 15:15:00|7315.7|7314.7|7319.7|7318.7|7322.7|7321.7|7315.7|7314.7|597
1636557600000|2021-11-10 15:20:00|7320.2|7319.2|7318.7|7317.7|7320.7|7319.7|7317.2|7316.2|792
1636557900000|2021-11-10 15:25:00|7318.4|7317.4|7319.2|7318.2|7320.2|7319.2|7317.7|7316.7|578
1636558200000|2021-11-10 15:30:00|7318.4|7317.4|7321.2|7320.2|7321.7|7320.7|7317.7|7316.7|710
1636558500000|2021-11-10 15:35:00|7320.9|7319.9|7326.7|7325.7|7326.7|7325.7|7320.9|7319.9|589
1636558800000|2021-11-10 15:40:00|7326.2|7325.2|7326.2|7325.2|7326.7|7325.7|7323.2|7322.2|509
1636559100000|2021-11-10 15:45:00|7325.7|7324.7|7325.7|7324.7|7327.2|7326.2|7325.2|7324.2|577
1636559400000|2021-11-10 15:50:00|7326.2|7325.2|7325.2|7324.2|7326.2|7325.2|7323.7|7322.7|582
1636559700000|2021-11-10 15:55:00|7324.7|7323.7|7323.2|7322.2|7325.9|7324.9|7322.7|7321.7|608
1636560000000|2021-11-10 16:00:00|7323.4|7322.4|7323.7|7322.7|7326.7|7325.7|7323.4|7322.4|534
1636560300000|2021-11-10 16:05:00|7323.9|7322.9|7322.7|7321.7|7323.9|7322.9|7321.2|7320.2|745
1636560600000|2021-11-10 16:10:00|7322.9|7321.9|7323.7|7322.7|7324.2|7323.2|7322.7|7321.7|549
1636560900000|2021-11-10 16:15:00|7323.4|7322.4|7323.2|7322.2|7324.7|7323.7|7322.7|7321.7|491
1636561200000|2021-11-10 16:20:00|7322.9|7321.9|7321.7|7320.7|7323.4|7322.4|7321.2|7320.2|1144
1636561500000|2021-11-10 16:25:00|7321.9|7320.9|7325.2|7323.2|7326.4|7325.4|7321.7|7320.7|2576
1636561800000|2021-11-10 16:30:00|7316.9|7314.9|7325.4|7323.4|7325.9|7323.9|7313.6|7311.6|7007
1636562100000|2021-11-10 16:35:00|7326.6|7324.6|7322.9|7320.9|7329.4|7327.4|7320.9|7318.9|3787
1636562400000|2021-11-10 16:40:00|7322.4|7320.4|7324.4|7322.4|7327.1|7325.1|7321.9|7319.9|998
1636562700000|2021-11-10 16:45:00|7324.1|7322.1|7327.9|7325.9|7328.1|7326.1|7323.4|7321.4|394
1636563000000|2021-11-10 16:50:00|7328.1|7326.1|7325.9|7323.9|7328.4|7326.4|7325.9|7323.9|287
1636563300000|2021-11-10 16:55:00|7326.4|7324.4|7328.1|7326.1|7328.4|7326.4|7325.9|7323.9|330
1636563600000|2021-11-10 17:00:00|7328.4|7326.4|7326.9|7324.9|7329.4|7327.4|7326.9|7324.9|276
1636563900000|2021-11-10 17:05:00|7327.1|7325.1|7325.9|7323.9|7327.9|7325.9|7324.9|7322.9|309
1636564200000|2021-11-10 17:10:00|7325.6|7323.6|7325.9|7323.9|7327.4|7325.4|7324.9|7322.9|230
1636564500000|2021-11-10 17:15:00|7325.6|7323.6|7324.9|7322.9|7325.9|7323.9|7323.9|7321.9|207
1636564800000|2021-11-10 17:20:00|7324.6|7322.6|7323.9|7321.9|7325.9|7323.9|7323.4|7321.4|345
1636565100000|2021-11-10 17:25:00|7324.1|7322.1|7325.4|7323.4|7325.9|7323.9|7323.9|7321.9|193
1636565400000|2021-11-10 17:30:00|7325.9|7323.9|7328.4|7326.4|7328.4|7326.4|7325.6|7323.6|188
1636565700000|2021-11-10 17:35:00|7328.9|7326.9|7328.9|7326.9|7329.9|7327.9|7328.9|7326.9|211
1636566000000|2021-11-10 17:40:00|7328.6|7326.6|7324.4|7322.4|7328.9|7326.9|7323.9|7321.9|201
1636566300000|2021-11-10 17:45:00|7324.9|7322.9|7322.9|7320.9|7324.9|7322.9|7321.4|7319.4|303
1636566600000|2021-11-10 17:50:00|7323.1|7321.1|7324.9|7322.9|7325.1|7323.1|7322.9|7320.9|324
1636566900000|2021-11-10 17:55:00|7325.4|7323.4|7326.9|7324.9|7327.1|7325.1|7324.9|7322.9|213
1636567200000|2021-11-10 18:00:00|7327.4|7325.4|7322.9|7320.9|7327.4|7325.4|7322.9|7320.9|409
1636567500000|2021-11-10 18:05:00|7322.6|7320.6|7324.6|7322.6|7326.4|7324.4|7320.4|7318.4|588
1636567800000|2021-11-10 18:10:00|7324.4|7322.4|7324.9|7322.9|7328.6|7326.6|7324.4|7322.4|166
1636568100000|2021-11-10 18:15:00|7324.4|7322.4|7325.4|7323.4|7326.4|7324.4|7322.9|7320.9|251
1636568400000|2021-11-10 18:20:00|7325.6|7323.6|7323.9|7321.9|7325.9|7323.9|7321.6|7319.6|176
1636568700000|2021-11-10 18:25:00|7324.1|7322.1|7325.9|7323.9|7327.4|7325.4|7323.4|7321.4|138
1636569000000|2021-11-10 18:30:00|7326.1|7324.1|7328.4|7326.4|7328.9|7326.9|7325.4|7323.4|187
1636569300000|2021-11-10 18:35:00|7328.1|7326.1|7324.6|7322.6|7328.4|7326.4|7324.4|7322.4|111
1636569600000|2021-11-10 18:40:00|7324.9|7322.9|7323.9|7321.9|7325.4|7323.4|7323.4|7321.4|112
1636569900000|2021-11-10 18:45:00|7324.1|7322.1|7319.1|7317.1|7324.4|7322.4|7318.4|7316.4|232
1636570200000|2021-11-10 18:50:00|7318.9|7316.9|7317.6|7315.6|7319.4|7317.4|7316.9|7314.9|136
1636570500000|2021-11-10 18:55:00|7317.4|7315.4|7316.6|7314.6|7318.4|7316.4|7314.4|7312.4|385
1636570800000|2021-11-10 19:00:00|7316.4|7314.4|7311.4|7309.4|7316.9|7314.9|7310.1|7308.1|206
1636571100000|2021-11-10 19:05:00|7310.9|7308.9|7313.4|7311.4|7314.4|7312.4|7309.6|7307.6|152
1636571400000|2021-11-10 19:10:00|7312.9|7310.9|7309.9|7307.9|7313.9|7311.9|7309.9|7307.9|158
1636571700000|2021-11-10 19:15:00|7310.1|7308.1|7311.1|7309.1|7313.1|7311.1|7309.1|7307.1|249
1636572000000|2021-11-10 19:20:00|7311.4|7309.4|7308.4|7306.4|7312.4|7310.4|7307.9|7305.9|157
1636572300000|2021-11-10 19:25:00|7308.9|7306.9|7304.9|7302.9|7309.9|7307.9|7304.9|7302.9|212
1636572600000|2021-11-10 19:30:00|7305.4|7303.4|7304.6|7302.6|7308.4|7306.4|7304.6|7302.6|213
1636572900000|2021-11-10 19:35:00|7304.9|7302.9|7304.9|7302.9|7308.4|7306.4|7303.6|7301.6|256
1636573200000|2021-11-10 19:40:00|7304.6|7302.6|7299.4|7297.4|7306.9|7304.9|7299.1|7297.1|288
1636573500000|2021-11-10 19:45:00|7299.6|7297.6|7310.9|7308.9|7312.4|7310.4|7298.9|7296.9|574
1636573800000|2021-11-10 19:50:00|7310.6|7308.6|7308.9|7306.9|7310.9|7308.9|7307.6|7305.6|285
1636574100000|2021-11-10 19:55:00|7308.6|7306.6|7305.4|7303.4|7309.4|7307.4|7304.4|7302.4|318
1636574400000|2021-11-10 20:00:00|7305.9|7303.9|7306.9|7304.9|7308.6|7306.6|7305.1|7303.1|138
1636574700000|2021-11-10 20:05:00|7306.6|7304.6|7308.1|7306.1|7311.9|7309.9|7304.6|7302.6|157
1636575000000|2021-11-10 20:10:00|7307.9|7305.9|7311.4|7309.4|7312.1|7310.1|7307.6|7305.6|64
1636575300000|2021-11-10 20:15:00|7311.6|7309.6|7315.1|7313.1|7315.4|7313.4|7310.9|7308.9|85
1636575600000|2021-11-10 20:20:00|7315.4|7313.4|7313.4|7311.4|7317.6|7315.6|7312.9|7310.9|187
1636575900000|2021-11-10 20:25:00|7313.6|7311.6|7315.4|7313.4|7316.6|7314.6|7313.6|7311.6|62
1636576200000|2021-11-10 20:30:00|7315.1|7313.1|7312.4|7310.4|7316.6|7314.6|7311.4|7309.4|227
1636576500000|2021-11-10 20:35:00|7312.6|7310.6|7310.6|7308.6|7313.4|7311.4|7309.6|7307.6|138
1636576800000|2021-11-10 20:40:00|7310.4|7308.4|7307.4|7305.4|7314.1|7312.1|7307.4|7305.4|188
1636577100000|2021-11-10 20:45:00|7307.9|7305.9|7311.1|7309.1|7312.6|7310.6|7307.1|7305.1|135
1636577400000|2021-11-10 20:50:00|7312.4|7310.4|7315.6|7313.6|7318.6|7316.6|7311.9|7309.9|375
1636577700000|2021-11-10 20:55:00|7316.1|7314.1|7316.4|7312.4|7321.4|7319.4|7314.1|7310.3|697
1636578000000|2021-11-10 21:00:00|7316|7312|7312.8|7308.8|7317.3|7313.3|7311.8|7307.8|0
1636578300000|2021-11-10 21:05:00|7312.5|7308.5|7313.1|7309.1|7314.1|7310.1|7312.1|7308.1|0
1636578600000|2021-11-10 21:10:00|7313.5|7309.5|7314|7310|7314.3|7310.3|7311.7|7307.7|0
1636578900000|2021-11-10 21:15:00|7314.3|7310.3|7314.7|7310.7|7314.7|7310.7|7314|7310|0
1636579200000|2021-11-10 21:20:00|7314.8|7310.8|7317.1|7313.1|7317.1|7313.1|7314.7|7310.7|0
1636579500000|2021-11-10 21:25:00|7316.7|7312.7|7315.5|7311.5|7316.9|7312.9|7315.5|7311.5|0
1636579800000|2021-11-10 21:30:00|7315.4|7311.4|7315.5|7311.5|7315.9|7311.9|7315.2|7311.2|0
1636580100000|2021-11-10 21:35:00|7315.7|7311.7|7314.5|7310.5|7316.2|7312.2|7313.8|7309.8|0
1636580400000|2021-11-10 21:40:00|7314.3|7310.3|7314.1|7310.1|7314.8|7310.8|7313.4|7309.4|0
1636580700000|2021-11-10 21:45:00|7313.9|7309.9|7315.1|7311.1|7315.5|7311.5|7313.2|7309.2|0
1636581000000|2021-11-10 21:50:00|7315.2|7311.2|7314.8|7310.8|7315.5|7311.5|7314.8|7310.8|0
1636581300000|2021-11-10 21:55:00|7314.9|7310.9|7316.1|7312.1|7317.8|7313.8|7314.9|7310.9|0
1636581600000|2021-11-10 22:00:00|7316.3|7312.3|7315.1|7311.1|7316.3|7312.3|7314.9|7310.9|0
1636581900000|2021-11-10 22:05:00|7315.2|7311.2|7315.5|7311.5|7315.5|7311.5|7315.2|7311.2|0
1636582200000|2021-11-10 22:10:00|7315.4|7311.4|7315.5|7311.5|7315.7|7311.7|7315.3|7311.3|0
1636582500000|2021-11-10 22:15:00|7315.6|7311.6|7315.6|7311.6|7315.8|7311.8|7315.3|7311.3|0
1636582800000|2021-11-10 22:20:00|7315.5|7311.5|7315.1|7311.1|7315.6|7311.6|7315.1|7311.1|0
1636583100000|2021-11-10 22:25:00|7315.3|7311.3|7315.1|7311.1|7315.8|7311.8|7315.1|7311.1|0
1636583400000|2021-11-10 22:30:00|7315.3|7311.3|7315.2|7311.2|7315.7|7311.7|7315.2|7311.2|0
1636583700000|2021-11-10 22:35:00|7315.3|7311.3|7315.6|7311.6|7315.8|7311.8|7315.2|7311.2|0
1636584000000|2021-11-10 22:40:00|7315.5|7311.5|7315.4|7311.4|7315.6|7311.6|7315.4|7311.4|0
1636584300000|2021-11-10 22:45:00|7315.5|7311.5|7315.4|7311.4|7315.7|7311.7|7315.3|7311.3|0
1636584600000|2021-11-10 22:50:00|7315.2|7311.2|7315|7311|7315.2|7311.2|7314.7|7310.7|0
1636584900000|2021-11-10 22:55:00|7315.1|7311.1|7314.9|7310.9|7315.1|7311.1|7314.6|7310.6|0
1636585200000|2021-11-10 23:00:00|7315.5|7311.5|7316|7312|7316.5|7312.5|7314.6|7310.6|0
1636585500000|2021-11-10 23:05:00|7315.7|7311.7|7312.9|7308.9|7316.4|7312.4|7312.3|7308.3|0
1636585800000|2021-11-10 23:10:00|7313.1|7309.1|7312.6|7308.6|7313.1|7309.1|7311.9|7307.9|0
1636586100000|2021-11-10 23:15:00|7312.8|7308.8|7314.6|7310.6|7314.7|7310.7|7312.2|7308.2|0
1636586400000|2021-11-10 23:20:00|7314.9|7310.9|7315.3|7311.3|7316.6|7312.6|7314.9|7310.9|0
1636586700000|2021-11-10 23:25:00|7314.9|7310.9|7312.9|7308.9|7315.3|7311.3|7311.9|7307.9|0
1636587000000|2021-11-10 23:30:00|7313.2|7309.2|7311.5|7307.5|7313.6|7309.6|7311.3|7307.3|0
1636587300000|2021-11-10 23:35:00|7311.2|7307.2|7311.3|7307.3|7311.9|7307.9|7310.6|7306.6|0
1636587600000|2021-11-10 23:40:00|7311.4|7307.4|7309.7|7305.7|7312|7308|7309.6|7305.6|0
1636587900000|2021-11-10 23:45:00|7309.3|7305.3|7307.2|7303.2|7309.7|7305.7|7307.2|7303.2|0
1636588200000|2021-11-10 23:50:00|7307.6|7303.6|7309.7|7305.7|7309.9|7305.9|7306.8|7302.8|0
1636588500000|2021-11-10 23:55:00|7309.5|7305.5|7312.9|7308.9|7312.9|7308.9|7308.9|7304.9|0
1636588800000|2021-11-11 00:00:00|7312.5|7308.5|7313.3|7309.3|7315|7311|7312.5|7308.5|0
1636589100000|2021-11-11 00:05:00|7313.4|7309.4|7316|7312|7316.4|7312.4|7312.9|7308.9|0
1636589400000|2021-11-11 00:10:00|7316.1|7312.1|7318.8|7314.8|7319.8|7315.8|7316.1|7312.1|0
1636589700000|2021-11-11 00:15:00|7319.2|7315.2|7317.4|7313.4|7319.3|7315.3|7317.2|7313.2|0
1636590000000|2021-11-11 00:20:00|7316.8|7312.8|7319.6|7315.6|7319.8|7315.8|7316.7|7312.7|0
1636590300000|2021-11-11 00:25:00|7319.7|7315.7|7318.3|7314.3|7319.7|7315.7|7317.6|7313.6|0
1636590600000|2021-11-11 00:30:00|7318.2|7314.2|7319.6|7315.6|7321.2|7317.2|7317.5|7313.5|0
1636590900000|2021-11-11 00:35:00|7319.7|7315.7|7318.7|7314.7|7321.8|7317.8|7318.7|7314.7|0
1636591200000|2021-11-11 00:40:00|7319|7315|7315.7|7311.7|7321|7317|7315.4|7311.4|0
1636591500000|2021-11-11 00:45:00|7315.3|7311.3|7315.1|7311.1|7315.4|7311.4|7313.4|7309.4|0
1636591800000|2021-11-11 00:50:00|7315|7311|7314.4|7310.4|7315.1|7311.1|7313.3|7309.3|0
1636592100000|2021-11-11 00:55:00|7314.3|7310.3|7316.3|7312.3|7317|7313|7314.3|7310.3|0
1636592400000|2021-11-11 01:00:00|7316.2|7312.2|7316.4|7313.4|7319.6|7316.6|7315.9|7311.9|130
1636592700000|2021-11-11 01:05:00|7315.9|7312.9|7314.9|7311.9|7315.9|7312.9|7311.4|7308.4|135
1636593000000|2021-11-11 01:10:00|7314.4|7311.4|7313.1|7310.1|7315.1|7312.1|7311.1|7308.1|130
1636593300000|2021-11-11 01:15:00|7312.6|7309.6|7311.1|7308.1|7316.1|7313.1|7310.4|7307.4|56
1636593600000|2021-11-11 01:20:00|7310.9|7307.9|7312.6|7309.6|7312.6|7309.6|7309.6|7306.6|44
1636593900000|2021-11-11 01:25:00|7312.9|7309.9|7313.4|7310.4|7313.4|7310.4|7310.9|7307.9|27
1636594200000|2021-11-11 01:30:00|7312.9|7309.9|7318.1|7315.1|7318.4|7315.4|7309.1|7306.1|70
1636594500000|2021-11-11 01:35:00|7318.4|7315.4|7319.4|7316.4|7320.1|7317.1|7316.1|7313.1|52
1636594800000|2021-11-11 01:40:00|7319.1|7316.1|7317.1|7314.1|7319.1|7316.1|7316.6|7313.6|26
1636595100000|2021-11-11 01:45:00|7316.9|7313.9|7320.1|7317.1|7320.1|7317.1|7316.4|7313.4|38
1636595400000|2021-11-11 01:50:00|7320.6|7317.6|7321.6|7318.6|7323.1|7320.1|7319.4|7316.4|27
1636595700000|2021-11-11 01:55:00|7321.9|7318.9|7327.4|7324.4|7327.4|7324.4|7321.6|7318.6|57
1636596000000|2021-11-11 02:00:00|7327.6|7324.6|7326.4|7323.4|7327.6|7324.6|7325.9|7322.9|65
1636596300000|2021-11-11 02:05:00|7326.6|7323.6|7327.9|7324.9|7328.1|7325.1|7326.4|7323.4|28
1636596600000|2021-11-11 02:10:00|7327.6|7324.6|7326.1|7323.1|7328.1|7325.1|7325.4|7322.4|28
1636596900000|2021-11-11 02:15:00|7325.9|7322.9|7326.1|7323.1|7326.6|7323.6|7324.9|7321.9|16
1636597200000|2021-11-11 02:20:00|7326.4|7323.4|7326.4|7323.4|7327.9|7324.9|7325.9|7322.9|23
1636597500000|2021-11-11 02:25:00|7325.9|7322.9|7324.9|7321.9|7326.1|7323.1|7324.6|7321.6|36
1636597800000|2021-11-11 02:30:00|7325.1|7322.1|7325.6|7322.6|7326.6|7323.6|7324.9|7321.9|40
1636598100000|2021-11-11 02:35:00|7325.9|7322.9|7327.1|7324.1|7327.6|7324.6|7325.6|7322.6|38
1636598400000|2021-11-11 02:40:00|7327.4|7324.4|7326.9|7323.9|7328.4|7325.4|7326.6|7323.6|18
1636598700000|2021-11-11 02:45:00|7327.1|7324.1|7322.9|7319.9|7327.4|7324.4|7322.9|7319.9|51
1636599000000|2021-11-11 02:50:00|7323.1|7320.1|7325.1|7322.1|7325.9|7322.9|7322.6|7319.6|54
1636599300000|2021-11-11 02:55:00|7324.9|7321.9|7323.6|7320.6|7325.1|7322.1|7322.9|7319.9|31
1636599600000|2021-11-11 03:00:00|7323.9|7320.9|7324.4|7321.4|7324.6|7321.6|7323.6|7320.6|20
1636599900000|2021-11-11 03:05:00|7324.9|7321.9|7325.1|7322.1|7325.9|7322.9|7324.4|7321.4|20
1636600200000|2021-11-11 03:10:00|7325.4|7322.4|7325.9|7322.9|7326.9|7323.9|7325.1|7322.1|15
1636600500000|2021-11-11 03:15:00|7326.1|7323.1|7326.6|7323.6|7327.1|7324.1|7324.9|7321.9|14
1636600800000|2021-11-11 03:20:00|7326.9|7323.9|7326.6|7323.6|7326.9|7323.9|7324.9|7321.9|35
1636601100000|2021-11-11 03:25:00|7326.4|7323.4|7326.9|7323.9|7326.9|7323.9|7325.6|7322.6|13
1636601400000|2021-11-11 03:30:00|7326.4|7323.4|7325.4|7322.4|7326.4|7323.4|7323.6|7320.6|39
1636601700000|2021-11-11 03:35:00|7325.6|7322.6|7327.1|7324.1|7327.4|7324.4|7325.4|7322.4|19
1636602000000|2021-11-11 03:40:00|7326.9|7323.9|7325.6|7322.6|7327.1|7324.1|7325.1|7322.1|17
1636602300000|2021-11-11 03:45:00|7325.4|7322.4|7324.1|7321.1|7325.6|7322.6|7323.6|7320.6|27
1636602600000|2021-11-11 03:50:00|7324.4|7321.4|7322.6|7319.6|7324.9|7321.9|7322.4|7319.4|21
1636602900000|2021-11-11 03:55:00|7322.1|7319.1|7321.1|7318.1|7322.6|7319.6|7320.4|7317.4|12
1636603200000|2021-11-11 04:00:00|7321.4|7318.4|7320.6|7317.6|7321.9|7318.9|7320.1|7317.1|17
1636603500000|2021-11-11 04:05:00|7320.4|7317.4|7320.1|7317.1|7320.4|7317.4|7319.4|7316.4|11
1636603800000|2021-11-11 04:10:00|7319.9|7316.9|7318.9|7315.9|7320.1|7317.1|7318.9|7315.9|5
1636604100000|2021-11-11 04:15:00|7319.1|7316.1|7317.6|7314.6|7319.4|7316.4|7317.4|7314.4|22
1636604400000|2021-11-11 04:20:00|7317.1|7314.1|7316.6|7313.6|7317.1|7314.1|7316.4|7313.4|7
1636604700000|2021-11-11 04:25:00|7316.4|7313.4|7314.1|7311.1|7316.4|7313.4|7313.1|7310.1|51
1636605000000|2021-11-11 04:30:00|7314.4|7311.4|7317.6|7314.6|7318.6|7315.6|7314.4|7311.4|176
1636605300000|2021-11-11 04:35:00|7317.4|7314.4|7317.1|7314.1|7317.4|7314.4|7316.1|7313.1|80
1636605600000|2021-11-11 04:40:00|7317.4|7314.4|7315.4|7312.4|7317.4|7314.4|7315.4|7312.4|15
1636605900000|2021-11-11 04:45:00|7315.1|7312.1|7314.9|7311.9|7315.6|7312.6|7314.1|7311.1|19
1636606200000|2021-11-11 04:50:00|7314.6|7311.6|7313.9|7310.9|7314.9|7311.9|7313.9|7310.9|6
1636606500000|2021-11-11 04:55:00|7314.1|7311.1|7314.9|7311.9|7315.4|7312.4|7313.6|7310.6|19
1636606800000|2021-11-11 05:00:00|7315.1|7312.1|7316.6|7313.6|7316.9|7313.9|7314.4|7311.4|29
1636607100000|2021-11-11 05:05:00|7316.4|7313.4|7316.4|7313.4|7317.1|7314.1|7315.6|7312.6|12
1636607400000|2021-11-11 05:10:00|7316.1|7313.1|7318.4|7315.4|7318.4|7315.4|7316.1|7313.1|14
1636607700000|2021-11-11 05:15:00|7318.1|7315.1|7317.6|7314.6|7318.4|7315.4|7317.4|7314.4|13
1636608000000|2021-11-11 05:20:00|7317.4|7314.4|7318.6|7315.6|7319.4|7316.4|7317.1|7314.1|35
1636608300000|2021-11-11 05:25:00|7318.9|7315.9|7318.4|7315.4|7319.1|7316.1|7317.9|7314.9|9
1636608600000|2021-11-11 05:30:00|7318.6|7315.6|7322.1|7319.1|7322.4|7319.4|7318.6|7315.6|32
1636608900000|2021-11-11 05:35:00|7322.4|7319.4|7321.9|7318.9|7322.9|7319.9|7321.1|7318.1|68
1636609200000|2021-11-11 05:40:00|7321.6|7318.6|7320.6|7317.6|7321.6|7318.6|7320.1|7317.1|19
1636609500000|2021-11-11 05:45:00|7320.9|7317.9|7320.1|7317.1|7321.4|7318.4|7319.9|7316.9|29
1636609800000|2021-11-11 05:50:00|7319.9|7316.9|7320.1|7317.1|7320.6|7317.6|7319.6|7316.6|10
1636610100000|2021-11-11 05:55:00|7320.4|7317.4|7318.9|7315.9|7320.6|7317.6|7318.6|7315.6|60
1636610400000|2021-11-11 06:00:00|7319.1|7316.1|7319.9|7316.9|7320.9|7317.9|7319.1|7316.1|44
1636610700000|2021-11-11 06:05:00|7320.1|7317.1|7323.1|7320.1|7323.4|7320.4|7320.1|7317.1|35
1636611000000|2021-11-11 06:10:00|7323.4|7320.4|7324.4|7321.4|7324.6|7321.6|7322.9|7319.9|50
1636611300000|2021-11-11 06:15:00|7324.1|7321.1|7323.1|7320.1|7324.4|7321.4|7322.1|7319.1|123
1636611600000|2021-11-11 06:20:00|7322.6|7319.6|7321.6|7318.6|7322.6|7319.6|7321.4|7318.4|31
1636611900000|2021-11-11 06:25:00|7321.4|7318.4|7323.9|7320.9|7323.9|7320.9|7321.4|7318.4|30
1636612200000|2021-11-11 06:30:00|7324.1|7321.1|7324.4|7321.4|7325.4|7322.4|7323.9|7320.9|32
1636612500000|2021-11-11 06:35:00|7324.9|7321.9|7323.6|7320.6|7325.6|7322.6|7323.6|7320.6|30
1636612800000|2021-11-11 06:40:00|7323.9|7320.9|7323.4|7320.4|7324.4|7321.4|7323.1|7320.1|35
1636613100000|2021-11-11 06:45:00|7323.6|7320.6|7323.6|7320.6|7324.1|7321.1|7322.9|7319.9|19
1636613400000|2021-11-11 06:50:00|7323.9|7320.9|7326.6|7323.6|7326.9|7323.9|7323.1|7320.1|60
1636613700000|2021-11-11 06:55:00|7326.4|7323.4|7325.6|7322.6|7326.9|7323.9|7323.6|7320.6|89
1636614000000|2021-11-11 07:00:00|7324.9|7321.9|7324.6|7322.6|7326.9|7324.9|7322.4|7320.4|206
1636614300000|2021-11-11 07:05:00|7324.9|7322.9|7322.1|7320.1|7324.9|7322.9|7321.4|7319.4|72
1636614600000|2021-11-11 07:10:00|7322.4|7320.4|7322.1|7320.1|7324.4|7322.4|7320.9|7318.9|309
1636614900000|2021-11-11 07:15:00|7321.9|7319.9|7327.1|7325.1|7327.6|7325.6|7321.9|7319.9|142
1636615200000|2021-11-11 07:20:00|7327.6|7325.6|7331.9|7329.9|7333.1|7331.1|7327.6|7325.6|161
1636615500000|2021-11-11 07:25:00|7332.1|7330.1|7334.1|7332.1|7334.1|7332.1|7331.1|7329.1|96
1636615800000|2021-11-11 07:30:00|7333.9|7331.9|7331.4|7329.4|7336.6|7334.6|7331.4|7329.4|181
1636616100000|2021-11-11 07:35:00|7331.1|7329.1|7332.9|7330.9|7334.9|7332.9|7330.4|7328.4|100
1636616400000|2021-11-11 07:40:00|7333.4|7331.4|7335.1|7333.1|7335.4|7333.4|7332.9|7330.9|144
1636616700000|2021-11-11 07:45:00|7334.6|7332.6|7330.6|7328.6|7335.1|7333.1|7330.4|7328.4|154
1636617000000|2021-11-11 07:50:00|7331.1|7329.1|7334.6|7332.6|7335.1|7333.1|7329.6|7327.6|199
1636617300000|2021-11-11 07:55:00|7334.4|7332.4|7331.4|7329.4|7336.1|7334.1|7331.4|7329.4|331
1636617600000|2021-11-11 08:00:00|7330.9|7329.9|7331.6|7330.6|7335.1|7334.1|7321.9|7320.9|2372
1636617900000|2021-11-11 08:05:00|7332.1|7331.1|7339.1|7338.1|7339.4|7338.4|7329.9|7328.9|1078
1636618200000|2021-11-11 08:10:00|7339.9|7338.9|7350.4|7349.4|7352.9|7351.9|7339.1|7338.1|1574
1636618500000|2021-11-11 08:15:00|7350.6|7349.6|7355.9|7354.9|7358.1|7357.1|7349.6|7348.6|1230
1636618800000|2021-11-11 08:20:00|7356.4|7355.4|7359.4|7358.4|7361.4|7360.4|7356.4|7355.4|1204
1636619100000|2021-11-11 08:25:00|7359.6|7358.6|7362.9|7361.9|7362.9|7361.9|7356.9|7355.9|855
1636619400000|2021-11-11 08:30:00|7362.6|7361.6|7362.4|7361.4|7363.9|7362.9|7355.9|7354.9|1116
1636619700000|2021-11-11 08:35:00|7362.9|7361.9|7361.6|7360.6|7362.9|7361.9|7358.1|7357.1|776
1636620000000|2021-11-11 08:40:00|7361.4|7360.4|7361.9|7360.9|7364.4|7363.4|7360.9|7359.9|708
1636620300000|2021-11-11 08:45:00|7362.1|7361.1|7363.4|7362.4|7364.9|7363.9|7360.1|7359.1|711
1636620600000|2021-11-11 08:50:00|7363.1|7362.1|7366.4|7365.4|7368.1|7367.1|7362.1|7361.1|800
1636620900000|2021-11-11 08:55:00|7365.9|7364.9|7366.9|7365.9|7367.4|7366.4|7365.4|7364.4|599
1636621200000|2021-11-11 09:00:00|7367.1|7366.1|7362.9|7361.9|7368.9|7367.9|7362.4|7361.4|1008
1636621500000|2021-11-11 09:05:00|7362.6|7361.6|7361.4|7360.4|7363.1|7362.1|7357.9|7356.9|590
1636621800000|2021-11-11 09:10:00|7360.9|7359.9|7358.9|7357.9|7361.1|7360.1|7356.4|7355.4|1150
1636622100000|2021-11-11 09:15:00|7358.6|7357.6|7360.6|7359.6|7360.9|7359.9|7355.9|7354.9|502
1636622400000|2021-11-11 09:20:00|7360.9|7359.9|7360.4|7359.4|7363.4|7362.4|7359.4|7358.4|592
1636622700000|2021-11-11 09:25:00|7360.1|7359.1|7365.9|7364.9|7367.1|7366.1|7357.4|7356.4|750
1636623000000|2021-11-11 09:30:00|7366.1|7365.1|7362.1|7361.1|7367.9|7366.9|7362.1|7361.1|500
1636623300000|2021-11-11 09:35:00|7362.6|7361.6|7361.9|7360.9|7364.9|7363.9|7360.9|7359.9|289
1636623600000|2021-11-11 09:40:00|7362.1|7361.1|7364.1|7363.1|7364.9|7363.9|7360.9|7359.9|523
1636623900000|2021-11-11 09:45:00|7363.9|7362.9|7365.4|7364.4|7367.9|7366.9|7362.9|7361.9|432
1636624200000|2021-11-11 09:50:00|7364.9|7363.9|7363.6|7362.6|7366.9|7365.9|7362.9|7361.9|574
1636624500000|2021-11-11 09:55:00|7364.1|7363.1|7365.1|7364.1|7365.9|7364.9|7362.9|7361.9|370
1636624800000|2021-11-11 10:00:00|7364.9|7363.9|7365.9|7364.9|7366.4|7365.4|7364.1|7363.1|375
1636625100000|2021-11-11 10:05:00|7366.1|7365.1|7366.6|7365.6|7368.4|7367.4|7364.4|7363.4|442
1636625400000|2021-11-11 10:10:00|7367.4|7366.4|7366.4|7365.4|7368.4|7367.4|7365.9|7364.9|358
1636625700000|2021-11-11 10:15:00|7366.9|7365.9|7363.4|7362.4|7366.9|7365.9|7362.1|7361.1|414
1636626000000|2021-11-11 10:20:00|7363.6|7362.6|7360.9|7359.9|7363.9|7362.9|7360.9|7359.9|201
1636626300000|2021-11-11 10:25:00|7361.1|7360.1|7362.4|7361.4|7362.9|7361.9|7358.4|7357.4|242
1636626600000|2021-11-11 10:30:00|7361.9|7360.9|7361.6|7360.6|7361.9|7360.9|7356.4|7355.4|270
1636626900000|2021-11-11 10:35:00|7361.4|7360.4|7365.6|7364.6|7365.9|7364.9|7360.1|7359.1|492
1636627200000|2021-11-11 10:40:00|7365.9|7364.9|7367.4|7366.4|7367.9|7366.9|7364.9|7363.9|427
1636627500000|2021-11-11 10:45:00|7367.1|7366.1|7371.1|7370.1|7372.4|7371.4|7367.1|7366.1|359
1636627800000|2021-11-11 10:50:00|7370.9|7369.9|7366.9|7365.9|7370.9|7369.9|7365.4|7364.4|447
1636628100000|2021-11-11 10:55:00|7367.4|7366.4|7369.9|7368.9|7369.9|7368.9|7364.4|7363.4|247
1636628400000|2021-11-11 11:00:00|7369.1|7368.1|7367.4|7366.4|7370.9|7369.9|7367.4|7366.4|358
1636628700000|2021-11-11 11:05:00|7367.1|7366.1|7364.6|7363.6|7368.4|7367.4|7363.9|7362.9|523
1636629000000|2021-11-11 11:10:00|7364.9|7363.9|7360.1|7359.1|7365.4|7364.4|7359.9|7358.9|466
1636629300000|2021-11-11 11:15:00|7359.9|7358.9|7363.6|7362.6|7363.9|7362.9|7359.9|7358.9|554
1636629600000|2021-11-11 11:20:00|7363.9|7362.9|7366.4|7365.4|7366.4|7365.4|7359.9|7358.9|373
1636629900000|2021-11-11 11:25:00|7366.1|7365.1|7364.9|7363.9|7366.4|7365.4|7362.4|7361.4|217
1636630200000|2021-11-11 11:30:00|7364.6|7363.6|7364.1|7363.1|7365.4|7364.4|7362.9|7361.9|183
1636630500000|2021-11-11 11:35:00|7364.4|7363.4|7364.4|7363.4|7365.9|7364.9|7363.1|7362.1|294
1636630800000|2021-11-11 11:40:00|7364.1|7363.1|7364.4|7363.4|7365.4|7364.4|7362.4|7361.4|173
1636631100000|2021-11-11 11:45:00|7363.9|7362.9|7364.1|7363.1|7365.9|7364.9|7363.9|7362.9|239
1636631400000|2021-11-11 11:50:00|7363.9|7362.9|7368.9|7367.9|7369.6|7368.6|7362.9|7361.9|225
1636631700000|2021-11-11 11:55:00|7369.1|7368.1|7372.4|7371.4|7373.1|7372.1|7368.6|7367.6|501
1636632000000|2021-11-11 12:00:00|7371.4|7370.4|7368.4|7367.4|7372.1|7371.1|7365.9|7364.9|492
1636632300000|2021-11-11 12:05:00|7368.6|7367.6|7370.9|7369.9|7372.4|7371.4|7368.4|7367.4|294
1636632600000|2021-11-11 12:10:00|7370.6|7369.6|7371.1|7370.1|7372.4|7371.4|7369.4|7368.4|367
1636632900000|2021-11-11 12:15:00|7371.4|7370.4|7368.6|7367.6|7371.4|7370.4|7367.9|7366.9|227
1636633200000|2021-11-11 12:20:00|7368.4|7367.4|7366.4|7365.4|7368.4|7367.4|7365.9|7364.9|142
1636633500000|2021-11-11 12:25:00|7366.1|7365.1|7366.6|7365.6|7366.9|7365.9|7364.9|7363.9|190
1636633800000|2021-11-11 12:30:00|7366.4|7365.4|7366.4|7365.4|7367.9|7366.9|7365.4|7364.4|213
1636634100000|2021-11-11 12:35:00|7366.9|7365.9|7365.4|7364.4|7367.9|7366.9|7364.6|7363.6|248
1636634400000|2021-11-11 12:40:00|7365.1|7364.1|7365.4|7364.4|7365.9|7364.9|7364.6|7363.6|427
1636634700000|2021-11-11 12:45:00|7365.6|7364.6|7366.4|7365.4|7366.4|7365.4|7363.6|7362.6|338
1636635000000|2021-11-11 12:50:00|7366.6|7365.6|7365.9|7364.9|7366.6|7365.6|7364.4|7363.4|426
1636635300000|2021-11-11 12:55:00|7366.4|7365.4|7364.4|7363.4|7366.9|7365.9|7363.4|7362.4|351
1636635600000|2021-11-11 13:00:00|7363.9|7362.9|7364.4|7363.4|7364.6|7363.6|7361.9|7360.9|418
1636635900000|2021-11-11 13:05:00|7364.6|7363.6|7362.4|7361.4|7366.4|7365.4|7361.4|7360.4|329
1636636200000|2021-11-11 13:10:00|7362.9|7361.9|7361.4|7360.4|7364.4|7363.4|7361.4|7360.4|284
1636636500000|2021-11-11 13:15:00|7361.6|7360.6|7361.4|7360.4|7362.4|7361.4|7360.4|7359.4|243
1636636800000|2021-11-11 13:20:00|7361.6|7360.6|7361.4|7360.4|7362.4|7361.4|7360.4|7359.4|226
1636637100000|2021-11-11 13:25:00|7361.9|7360.9|7359.9|7358.9|7362.4|7361.4|7359.4|7358.4|178
1636637400000|2021-11-11 13:30:00|7360.1|7359.1|7357.4|7356.4|7360.4|7359.4|7357.4|7356.4|279
1636637700000|2021-11-11 13:35:00|7357.9|7356.9|7359.4|7358.4|7359.4|7358.4|7357.4|7356.4|191
1636638000000|2021-11-11 13:40:00|7359.9|7358.9|7366.4|7365.4|7366.6|7365.6|7359.9|7358.9|308
1636638300000|2021-11-11 13:45:00|7365.9|7364.9|7366.4|7365.4|7368.4|7367.4|7364.9|7363.9|214
1636638600000|2021-11-11 13:50:00|7365.9|7364.9|7367.7|7366.7|7368.7|7367.7|7365.4|7364.4|146
1636638900000|2021-11-11 13:55:00|7367.2|7366.2|7373.2|7372.2|7373.2|7372.2|7367.2|7366.2|333
1636639200000|2021-11-11 14:00:00|7372.9|7371.9|7371.7|7370.7|7373.7|7372.7|7370.7|7369.7|466
1636639500000|2021-11-11 14:05:00|7371.2|7370.2|7372.7|7371.7|7372.7|7371.7|7369.9|7368.9|396
1636639800000|2021-11-11 14:10:00|7373.2|7372.2|7372.7|7371.7|7373.7|7372.7|7372.2|7371.2|513
1636640100000|2021-11-11 14:15:00|7372.9|7371.9|7370.2|7369.2|7373.2|7372.2|7369.9|7368.9|245
1636640400000|2021-11-11 14:20:00|7369.7|7368.7|7371.7|7370.7|7371.7|7370.7|7369.2|7368.2|200
1636640700000|2021-11-11 14:25:00|7371.2|7370.2|7374.2|7373.2|7374.9|7373.9|7371.2|7370.2|384
1636641000000|2021-11-11 14:30:00|7374.4|7373.4|7369.2|7368.2|7374.4|7373.4|7368.2|7367.2|980
1636641300000|2021-11-11 14:35:00|7368.9|7367.9|7369.4|7368.4|7370.9|7369.9|7365.7|7364.7|924
1636641600000|2021-11-11 14:40:00|7368.7|7367.7|7374.7|7373.7|7374.7|7373.7|7367.7|7366.7|394
1636641900000|2021-11-11 14:45:00|7374.4|7373.4|7373.7|7372.7|7376.2|7375.2|7372.9|7371.9|520
1636642200000|2021-11-11 14:50:00|7373.4|7372.4|7375.2|7374.2|7376.7|7375.7|7372.7|7371.7|550
1636642500000|2021-11-11 14:55:00|7375.4|7374.4|7373.2|7372.2|7376.2|7375.2|7371.2|7370.2|574
1636642800000|2021-11-11 15:00:00|7373.7|7372.7|7378.2|7377.2|7379.2|7378.2|7373.4|7372.4|684
1636643100000|2021-11-11 15:05:00|7377.7|7376.7|7378.7|7377.7|7382.7|7381.7|7377.2|7376.2|722
1636643400000|2021-11-11 15:10:00|7379.8|7378.8|7382.3|7381.3|7382.8|7381.8|7379.8|7378.8|518
1636643700000|2021-11-11 15:15:00|7382.8|7381.8|7381.8|7380.8|7384.8|7383.8|7380.8|7379.8|611
1636644000000|2021-11-11 15:20:00|7382|7381|7384.5|7383.5|7384.8|7383.8|7381.5|7380.5|563
1636644300000|2021-11-11 15:25:00|7384.8|7383.8|7381|7380|7384.8|7383.8|7380.8|7379.8|445
1636644600000|2021-11-11 15:30:00|7380.8|7379.8|7385.8|7384.8|7385.8|7384.8|7380.5|7379.5|504
1636644900000|2021-11-11 15:35:00|7386.3|7385.3|7388.8|7387.8|7389.8|7388.8|7385.8|7384.8|515
1636645200000|2021-11-11 15:40:00|7388.3|7387.3|7390|7389|7390.3|7389.3|7386.8|7385.8|779
1636645500000|2021-11-11 15:45:00|7390.3|7389.3|7389.3|7388.3|7390.8|7389.8|7388.8|7387.8|491
1636645800000|2021-11-11 15:50:00|7388.8|7387.8|7390.3|7389.3|7391.3|7390.3|7387.8|7386.8|475
1636646100000|2021-11-11 15:55:00|7390.8|7389.8|7389|7388|7390.8|7389.8|7388.3|7387.3|495
1636646400000|2021-11-11 16:00:00|7389.3|7388.3|7390.8|7389.8|7391.3|7390.3|7388.3|7387.3|778
1636646700000|2021-11-11 16:05:00|7390.5|7389.5|7390.8|7389.8|7391.5|7390.5|7389.8|7388.8|613
1636647000000|2021-11-11 16:10:00|7390.5|7389.5|7394.3|7393.3|7395.5|7394.5|7390.3|7389.3|885
1636647300000|2021-11-11 16:15:00|7394.5|7393.5|7392.3|7391.3|7394.8|7393.8|7392.3|7391.3|724
1636647600000|2021-11-11 16:20:00|7392.8|7391.8|7393.3|7392.3|7395.8|7394.8|7392.5|7391.5|821
1636647900000|2021-11-11 16:25:00|7393.5|7392.5|7387.3|7385.3|7393.5|7392.5|7385.3|7383.8|3152
1636648200000|2021-11-11 16:30:00|7386.8|7384.8|7387.8|7385.8|7392.3|7390.3|7383.3|7381.3|6265
1636648500000|2021-11-11 16:35:00|7387.3|7385.3|7384.8|7382.8|7387.8|7385.8|7384.3|7382.3|1949
1636648800000|2021-11-11 16:40:00|7385.3|7383.3|7380.8|7378.8|7385.3|7383.3|7380.8|7378.8|942
1636649100000|2021-11-11 16:45:00|7381.3|7379.3|7382|7380|7382.8|7380.8|7380.8|7378.8|319
1636649400000|2021-11-11 16:50:00|7381.8|7379.8|7381.8|7379.8|7383.5|7381.5|7381.3|7379.3|165
1636649700000|2021-11-11 16:55:00|7382|7380|7383.3|7381.3|7384.3|7382.3|7381.8|7379.8|196
1636650000000|2021-11-11 17:00:00|7383.5|7381.5|7379.3|7377.3|7384.3|7382.3|7378.8|7376.8|219
1636650300000|2021-11-11 17:05:00|7379.8|7377.8|7380.8|7378.8|7381.8|7379.8|7379.8|7377.8|187
1636650600000|2021-11-11 17:10:00|7380.5|7378.5|7380.3|7378.3|7381.5|7379.5|7380.3|7378.3|133
1636650900000|2021-11-11 17:15:00|7380.8|7378.8|7376.8|7374.8|7381.3|7379.3|7376.8|7374.8|378
1636651200000|2021-11-11 17:20:00|7377|7375|7379.3|7377.3|7380|7378|7376.8|7374.8|112
1636651500000|2021-11-11 17:25:00|7378.8|7376.8|7378.8|7376.8|7380.8|7378.8|7378|7376|133
1636651800000|2021-11-11 17:30:00|7379.3|7377.3|7379|7377|7379.8|7377.8|7378.3|7376.3|223
1636652100000|2021-11-11 17:35:00|7379.3|7377.3|7383.3|7381.3|7383.3|7381.3|7379.3|7377.3|99
1636652400000|2021-11-11 17:40:00|7382.8|7380.8|7384|7382|7384.8|7382.8|7382.3|7380.3|119
1636652700000|2021-11-11 17:45:00|7383.8|7381.8|7383.8|7381.8|7384.8|7382.8|7382.8|7380.8|84
1636653000000|2021-11-11 17:50:00|7383.5|7381.5|7382.3|7380.3|7383.5|7381.5|7381.8|7379.8|81
1636653300000|2021-11-11 17:55:00|7382.5|7380.5|7382.3|7380.3|7384.3|7382.3|7381.8|7379.8|94
1636653600000|2021-11-11 18:00:00|7382.5|7380.5|7382|7380|7383|7381|7381.3|7379.3|114
1636653900000|2021-11-11 18:05:00|7382.3|7380.3|7380.3|7378.3|7382.3|7380.3|7380|7378|102
1636654200000|2021-11-11 18:10:00|7380.5|7378.5|7384.8|7382.8|7384.8|7382.8|7380.3|7378.3|160
1636654500000|2021-11-11 18:15:00|7384.5|7382.5|7384.8|7382.8|7385.8|7383.8|7383.8|7381.8|107
1636654800000|2021-11-11 18:20:00|7385|7383|7384.3|7382.3|7386.3|7384.3|7384|7382|57
1636655100000|2021-11-11 18:25:00|7384|7382|7383.8|7381.8|7384.8|7382.8|7382.3|7380.3|96
1636655400000|2021-11-11 18:30:00|7383.5|7381.5|7384|7382|7385|7383|7383.3|7381.3|39
1636655700000|2021-11-11 18:35:00|7383.8|7381.8|7384.8|7382.8|7385.3|7383.3|7383.8|7381.8|54
1636656000000|2021-11-11 18:40:00|7384.3|7382.3|7384.8|7382.8|7385.3|7383.3|7383.3|7381.3|49
1636656300000|2021-11-11 18:45:00|7385.3|7383.3|7384.8|7382.8|7386.3|7384.3|7384.8|7382.8|69
1636656600000|2021-11-11 18:50:00|7385|7383|7385.8|7383.8|7385.8|7383.8|7384.8|7382.8|51
1636656900000|2021-11-11 18:55:00|7386|7384|7386.5|7384.5|7386.8|7384.8|7385.3|7383.3|101
1636657200000|2021-11-11 19:00:00|7386.3|7384.3|7388|7386|7388|7386|7386.3|7384.3|73
1636657500000|2021-11-11 19:05:00|7387.8|7385.8|7389.3|7387.3|7389.3|7387.3|7386.8|7384.8|33
1636657800000|2021-11-11 19:10:00|7389|7387|7388.3|7386.3|7389.3|7387.3|7387.8|7385.8|52
1636658100000|2021-11-11 19:15:00|7388.5|7386.5|7387.3|7385.3|7388.8|7386.8|7386.8|7384.8|38
1636658400000|2021-11-11 19:20:00|7386.8|7384.8|7387.3|7385.3|7388.3|7386.3|7386.8|7384.8|66
1636658700000|2021-11-11 19:25:00|7387.8|7385.8|7387.3|7385.3|7388.3|7386.3|7386.8|7384.8|87
1636659000000|2021-11-11 19:30:00|7387.5|7385.5|7385.3|7383.3|7388.3|7386.3|7384.8|7382.8|162
1636659300000|2021-11-11 19:35:00|7385|7383|7386.3|7384.3|7386.8|7384.8|7384.8|7382.8|61
1636659600000|2021-11-11 19:40:00|7386.5|7384.5|7386.3|7384.3|7387.8|7385.8|7385.3|7383.3|120
1636659900000|2021-11-11 19:45:00|7385.8|7383.8|7385.3|7383.3|7386.3|7384.3|7384.3|7382.3|91
1636660200000|2021-11-11 19:50:00|7385.5|7383.5|7384.3|7382.3|7385.5|7383.5|7383.8|7381.8|43
1636660500000|2021-11-11 19:55:00|7384.5|7382.5|7385.3|7383.3|7385.3|7383.3|7382.8|7380.8|53
1636660800000|2021-11-11 20:00:00|7384.8|7382.8|7384.8|7382.8|7386.3|7384.3|7383.5|7381.5|62
1636661100000|2021-11-11 20:05:00|7384.5|7382.5|7385.8|7383.8|7387.3|7385.3|7384.5|7382.5|38
1636661400000|2021-11-11 20:10:00|7385.5|7383.5|7385|7383|7385.8|7383.8|7383.3|7381.3|51
1636661700000|2021-11-11 20:15:00|7384.8|7382.8|7387|7385|7387.3|7385.3|7384.5|7382.5|36
1636662000000|2021-11-11 20:20:00|7386.8|7384.8|7386|7384|7387|7385|7385.3|7383.3|43
1636662300000|2021-11-11 20:25:00|7385.8|7383.8|7387.3|7385.3|7388.3|7386.3|7385|7383|41
1636662600000|2021-11-11 20:30:00|7387|7385|7385.8|7383.8|7387.8|7385.8|7384.3|7382.3|37
1636662900000|2021-11-11 20:35:00|7386.3|7384.3|7386.5|7384.5|7386.8|7384.8|7384.3|7382.3|41
1636663200000|2021-11-11 20:40:00|7386.3|7384.3|7387.3|7385.3|7388.3|7386.3|7386|7384|51
1636663500000|2021-11-11 20:45:00|7386.8|7384.8|7385|7383|7388.5|7386.5|7384.3|7382.3|145
1636663800000|2021-11-11 20:50:00|7384.5|7382.5|7383.8|7381.8|7386.3|7384.3|7383.3|7381.3|205
1636664100000|2021-11-11 20:55:00|7383.5|7381.5|7382.8|7378.8|7383.5|7381.5|7380.8|7378.2|504
1636664400000|2021-11-11 21:00:00|7382.4|7378.4|7385.9|7381.9|7386.8|7382.8|7382.1|7378.1|0
1636664700000|2021-11-11 21:05:00|7385.6|7381.6|7384.3|7380.3|7386|7382|7384.3|7380.3|0
1636665000000|2021-11-11 21:10:00|7384.6|7380.6|7384.8|7380.8|7385.4|7381.4|7383.5|7379.5|0
1636665300000|2021-11-11 21:15:00|7385.1|7381.1|7385.4|7381.4|7385.4|7381.4|7384.4|7380.4|0
1636665600000|2021-11-11 21:20:00|7385.8|7381.8|7386.6|7382.6|7386.6|7382.6|7385.8|7381.8|0
1636665900000|2021-11-11 21:25:00|7386.3|7382.3|7385.2|7381.2|7386.3|7382.3|7385.1|7381.1|0
1636666200000|2021-11-11 21:30:00|7385.5|7381.5|7384.5|7380.5|7385.5|7381.5|7384.5|7380.5|0
1636666500000|2021-11-11 21:35:00|7384.8|7380.8|7385.9|7381.9|7386.5|7382.5|7384.8|7380.8|0
1636666800000|2021-11-11 21:40:00|7385.5|7381.5|7385.1|7381.1|7385.8|7381.8|7385.1|7381.1|0
1636667100000|2021-11-11 21:45:00|7385.5|7381.5|7386.2|7382.2|7386.5|7382.5|7385.5|7381.5|0
1636667400000|2021-11-11 21:50:00|7386.5|7382.5|7386.9|7382.9|7386.9|7382.9|7386.5|7382.5|0
1636667700000|2021-11-11 21:55:00|7386.7|7382.7|7386.2|7382.2|7386.9|7382.9|7386.2|7382.2|0
1636668000000|2021-11-11 22:00:00|7385.9|7381.9|7386.2|7382.2|7386.3|7382.3|7385.9|7381.9|0
1636668300000|2021-11-11 22:05:00|7386.1|7382.1|7386|7382|7386.1|7382.1|7385.5|7381.5|0
1636668600000|2021-11-11 22:10:00|7385.6|7381.6|7385.5|7381.5|7386|7382|7385.5|7381.5|0
1636668900000|2021-11-11 22:15:00|7386|7382|7385.6|7381.6|7386|7382|7385.4|7381.4|0
1636669200000|2021-11-11 22:20:00|7385.7|7381.7|7385.6|7381.6|7385.7|7381.7|7385.6|7381.6|0
1636669500000|2021-11-11 22:25:00|7385.5|7381.5|7385.6|7381.6|7385.6|7381.6|7385.5|7381.5|0
1636669800000|2021-11-11 22:30:00|7385.7|7381.7|7385.8|7381.8|7385.9|7381.9|7385.7|7381.7|0
1636670100000|2021-11-11 22:35:00|7385.7|7381.7|7385.8|7381.8|7385.8|7381.8|7385.6|7381.6|0
1636670400000|2021-11-11 22:40:00|7385.7|7381.7|7385.6|7381.6|7385.7|7381.7|7385.6|7381.6|0
1636670700000|2021-11-11 22:45:00|7385.7|7381.7|7385.9|7381.9|7386|7382|7385.6|7381.6|0
1636671000000|2021-11-11 22:50:00|7386|7382|7386|7382|7386|7382|7386|7382|0
1636671300000|2021-11-11 22:55:00|7385.9|7381.9|7386.9|7382.9|7386.9|7382.9|7385.7|7381.7|0
1636671600000|2021-11-11 23:00:00|7388.1|7384.1|7388.6|7384.6|7388.8|7384.8|7387.2|7383.2|0
1636671900000|2021-11-11 23:05:00|7388.2|7384.2|7387.8|7383.8|7388.5|7384.5|7387.8|7383.8|0
1636672200000|2021-11-11 23:10:00|7388.2|7384.2|7389.8|7385.8|7390.2|7386.2|7387.8|7383.8|0
1636672500000|2021-11-11 23:15:00|7389.7|7385.7|7390.9|7386.9|7391.1|7387.1|7389.4|7385.4|0
1636672800000|2021-11-11 23:20:00|7391.1|7387.1|7392.2|7388.2|7392.2|7388.2|7390.9|7386.9|0
1636673100000|2021-11-11 23:25:00|7392|7388|7392.1|7388.1|7393.1|7389.1|7392|7388|0
1636673400000|2021-11-11 23:30:00|7392.5|7388.5|7392.2|7388.2|7392.5|7388.5|7391.6|7387.6|0
1636673700000|2021-11-11 23:35:00|7392.3|7388.3|7391.6|7387.6|7392.6|7388.6|7391.2|7387.2|0
1636674000000|2021-11-11 23:40:00|7391.2|7387.2|7390|7386|7391.6|7387.6|7389.7|7385.7|0
1636674300000|2021-11-11 23:45:00|7389.7|7385.7|7391.4|7387.4|7391.8|7387.8|7389|7385|0
1636674600000|2021-11-11 23:50:00|7391.6|7387.6|7391|7387|7392.5|7388.5|7391|7387|0
1636674900000|2021-11-11 23:55:00|7390.7|7386.7|7392.1|7388.1|7392.5|7388.5|7390.7|7386.7|0
1636675200000|2021-11-12 00:00:00|7392.4|7388.4|7395.9|7391.9|7396.9|7392.9|7391.8|7387.8|0
1636675500000|2021-11-12 00:05:00|7395.7|7391.7|7398|7394|7399.5|7395.5|7395.6|7391.6|0
1636675800000|2021-11-12 00:10:00|7397.9|7393.9|7396.9|7392.9|7397.9|7393.9|7396.3|7392.3|0
1636676100000|2021-11-12 00:15:00|7397.3|7393.3|7397.4|7393.4|7397.6|7393.6|7394.2|7390.2|0
1636676400000|2021-11-12 00:20:00|7397.3|7393.3|7400.6|7396.6|7400.6|7396.6|7396.7|7392.7|0
1636676700000|2021-11-12 00:25:00|7401|7397|7402.6|7398.6|7406.3|7402.3|7401|7397|0
1636677000000|2021-11-12 00:30:00|7402.3|7398.3|7403.9|7399.9|7404.2|7400.2|7402|7398|0
1636677300000|2021-11-12 00:35:00|7404|7400|7405.3|7401.3|7407|7403|7403.9|7399.9|0
1636677600000|2021-11-12 00:40:00|7405.1|7401.1|7405.3|7401.3|7406|7402|7404.2|7400.2|0
1636677900000|2021-11-12 00:45:00|7405.6|7401.6|7404.4|7400.4|7406.1|7402.1|7404.4|7400.4|0
1636678200000|2021-11-12 00:50:00|7404.3|7400.3|7402.7|7398.7|7404.4|7400.4|7402.6|7398.6|0
1636678500000|2021-11-12 00:55:00|7403.3|7399.3|7401.7|7397.7|7403.3|7399.3|7401.7|7397.7|0
1636678800000|2021-11-12 01:00:00|7400.7|7396.7|7399.8|7396.8|7401.1|7397.8|7397.8|7394.8|175
1636679100000|2021-11-12 01:05:00|7399.5|7396.5|7401.3|7398.3|7401.8|7398.8|7398|7395|79
1636679400000|2021-11-12 01:10:00|7401.5|7398.5|7402.3|7399.3|7402.3|7399.3|7398.8|7395.8|45
1636679700000|2021-11-12 01:15:00|7401.8|7398.8|7398.5|7395.5|7401.8|7398.8|7397.5|7394.5|50
1636680000000|2021-11-12 01:20:00|7398.3|7395.3|7397.5|7394.5|7399|7396|7396.5|7393.5|26
1636680300000|2021-11-12 01:25:00|7398|7395|7399.3|7396.3|7399.5|7396.5|7397.8|7394.8|29
1636680600000|2021-11-12 01:30:00|7399.8|7396.8|7398.5|7395.5|7400.8|7397.8|7398|7395|45
1636680900000|2021-11-12 01:35:00|7398.3|7395.3|7396.5|7393.5|7398.5|7395.5|7395|7392|42
1636681200000|2021-11-12 01:40:00|7396.8|7393.8|7399.5|7396.5|7400.3|7397.3|7395.8|7392.8|53
1636681500000|2021-11-12 01:45:00|7400|7397|7398|7395|7401|7398|7398|7395|34
1636681800000|2021-11-12 01:50:00|7398.3|7395.3|7400|7397|7400.3|7397.3|7398.3|7395.3|28
1636682100000|2021-11-12 01:55:00|7400.3|7397.3|7399.8|7396.8|7401.3|7398.3|7399.3|7396.3|40
1636682400000|2021-11-12 02:00:00|7399.5|7396.5|7401|7398|7401.5|7398.5|7398|7395|36
1636682700000|2021-11-12 02:05:00|7401.3|7398.3|7400.8|7397.8|7402|7399|7400.8|7397.8|17
1636683000000|2021-11-12 02:10:00|7401|7398|7401.5|7398.5|7402.3|7399.3|7400|7397|56
1636683300000|2021-11-12 02:15:00|7401.3|7398.3|7399.5|7396.5|7401.5|7398.5|7399|7396|25
1636683600000|2021-11-12 02:20:00|7399.3|7396.3|7401.5|7398.5|7401.5|7398.5|7399|7396|14
1636683900000|2021-11-12 02:25:00|7401.3|7398.3|7399.5|7396.5|7402|7399|7399.3|7396.3|19
1636684200000|2021-11-12 02:30:00|7399.3|7396.3|7397.8|7394.8|7400.8|7397.8|7397.3|7394.3|17
1636684500000|2021-11-12 02:35:00|7397.5|7394.5|7396.5|7393.5|7398.3|7395.3|7396.3|7393.3|17
1636684800000|2021-11-12 02:40:00|7396.8|7393.8|7397|7394|7397.3|7394.3|7395|7392|8
1636685100000|2021-11-12 02:45:00|7397.5|7394.5|7399.3|7396.3|7399.3|7396.3|7397|7394|42
1636685400000|2021-11-12 02:50:00|7399.5|7396.5|7396.5|7393.5|7399.5|7396.5|7396|7393|28
1636685700000|2021-11-12 02:55:00|7396.3|7393.3|7395.8|7392.8|7396.5|7393.5|7395|7392|11
1636686000000|2021-11-12 03:00:00|7395.5|7392.5|7394|7391|7396|7393|7393.8|7390.8|9
1636686300000|2021-11-12 03:05:00|7393.8|7390.8|7391.5|7388.5|7394|7391|7390.8|7387.8|10
1636686600000|2021-11-12 03:10:00|7391.3|7388.3|7391.5|7388.5|7391.8|7388.8|7391.3|7388.3|2
1636686900000|2021-11-12 03:15:00|7391.8|7388.8|7392.8|7389.8|7393.3|7390.3|7391.8|7388.8|31
1636687200000|2021-11-12 03:20:00|7393|7390|7393|7390|7393.8|7390.8|7392.5|7389.5|22
1636687500000|2021-11-12 03:25:00|7392.8|7389.8|7393.3|7390.3|7393.3|7390.3|7392|7389|2
1636687800000|2021-11-12 03:30:00|7393|7390|7393|7390|7393.3|7390.3|7391.8|7388.8|15
1636688100000|2021-11-12 03:35:00|7392.8|7389.8|7393.5|7390.5|7394|7391|7392.8|7389.8|5
1636688400000|2021-11-12 03:40:00|7393|7390|7392.5|7389.5|7393.5|7390.5|7392|7389|12
1636688700000|2021-11-12 03:45:00|7392.3|7389.3|7390.8|7387.8|7392.8|7389.8|7390.8|7387.8|11
1636689000000|2021-11-12 03:50:00|7391|7388|7390.5|7387.5|7392|7389|7390.5|7387.5|21
1636689300000|2021-11-12 03:55:00|7390.3|7387.3|7390.5|7387.5|7391|7388|7390.3|7387.3|19
1636689600000|2021-11-12 04:00:00|7390.3|7387.3|7390.3|7387.3|7390.8|7387.8|7390.3|7387.3|9
1636689900000|2021-11-12 04:05:00|7390.5|7387.5|7389.3|7386.3|7391|7388|7389.3|7386.3|8
1636690200000|2021-11-12 04:10:00|7389.5|7386.5|7389.8|7386.8|7390|7387|7389.3|7386.3|0
1636690500000|2021-11-12 04:15:00|7390|7387|7390.5|7387.5|7391|7388|7390|7387|21
1636690800000|2021-11-12 04:20:00|7391|7388|7391.8|7388.8|7391.8|7388.8|7390.5|7387.5|7
1636691100000|2021-11-12 04:25:00|7392|7389|7393.3|7390.3|7393.3|7390.3|7391.8|7388.8|14
1636691400000|2021-11-12 04:30:00|7393.5|7390.5|7393.8|7390.8|7394.5|7391.5|7393.3|7390.3|23
1636691700000|2021-11-12 04:35:00|7393.5|7390.5|7393.5|7390.5|7394|7391|7393.3|7390.3|4
1636692000000|2021-11-12 04:40:00|7393.8|7390.8|7394.3|7391.3|7394.5|7391.5|7393.5|7390.5|1
1636692300000|2021-11-12 04:45:00|7394|7391|7393.5|7390.5|7394|7391|7393|7390|9
1636692600000|2021-11-12 04:50:00|7393|7390|7392.8|7389.8|7394|7391|7392.5|7389.5|2
1636692900000|2021-11-12 04:55:00|7392.5|7389.5|7392|7389|7393|7390|7391.5|7388.5|7
1636693200000|2021-11-12 05:00:00|7392.3|7389.3|7391.5|7388.5|7393|7390|7391.3|7388.3|6
1636693500000|2021-11-12 05:05:00|7391|7388|7387.8|7384.8|7391|7388|7387.8|7384.8|38
1636693800000|2021-11-12 05:10:00|7387.5|7384.5|7386.3|7383.3|7388.3|7385.3|7386.3|7383.3|29
1636694100000|2021-11-12 05:15:00|7385.8|7382.8|7383.5|7380.5|7385.8|7382.8|7382.8|7379.8|118
1636694400000|2021-11-12 05:20:00|7383.3|7380.3|7387|7384|7387|7384|7383.3|7380.3|47
1636694700000|2021-11-12 05:25:00|7386.8|7383.8|7387.3|7384.3|7389|7386|7386.8|7383.8|49
1636695000000|2021-11-12 05:30:00|7387|7384|7386.5|7383.5|7387|7384|7386.3|7383.3|13
1636695300000|2021-11-12 05:35:00|7386.3|7383.3|7388|7385|7388|7385|7386.3|7383.3|11
1636695600000|2021-11-12 05:40:00|7388.3|7385.3|7389.5|7386.5|7390|7387|7388.3|7385.3|1
1636695900000|2021-11-12 05:45:00|7389.3|7386.3|7389|7386|7390|7387|7388.5|7385.5|2
1636696200000|2021-11-12 05:50:00|7388.8|7385.8|7388.5|7385.5|7389.5|7386.5|7388|7385|12
1636696500000|2021-11-12 05:55:00|7388.8|7385.8|7390.5|7387.5|7390.5|7387.5|7388.5|7385.5|8
1636696800000|2021-11-12 06:00:00|7390.3|7387.3|7391|7388|7391|7388|7389|7386|38
1636697100000|2021-11-12 06:05:00|7390.8|7387.8|7391.8|7388.8|7392.3|7389.3|7390.8|7387.8|38
1636697400000|2021-11-12 06:10:00|7391.3|7388.3|7392.5|7389.5|7393.8|7390.8|7390.5|7387.5|60
1636697700000|2021-11-12 06:15:00|7392.3|7389.3|7393|7390|7393|7390|7391.8|7388.8|23
1636698000000|2021-11-12 06:20:00|7392.8|7389.8|7392.5|7389.5|7392.8|7389.8|7392|7389|15
1636698300000|2021-11-12 06:25:00|7392.8|7389.8|7393.8|7390.8|7394.3|7391.3|7392.8|7389.8|68
1636698600000|2021-11-12 06:30:00|7394.3|7391.3|7392.5|7389.5|7394.5|7391.5|7392.5|7389.5|23
1636698900000|2021-11-12 06:35:00|7393|7390|7392|7389|7393|7390|7391.8|7388.8|6
1636699200000|2021-11-12 06:40:00|7391.8|7388.8|7390.5|7387.5|7391.8|7388.8|7389.8|7386.8|14
1636699500000|2021-11-12 06:45:00|7390|7387|7389.5|7386.5|7390.5|7387.5|7389.5|7386.5|10
1636699800000|2021-11-12 06:50:00|7389.3|7386.3|7388.5|7385.5|7389.5|7386.5|7387|7384|17
1636700100000|2021-11-12 06:55:00|7388.3|7385.3|7386.8|7383.8|7388.3|7385.3|7386.8|7383.8|22
1636700400000|2021-11-12 07:00:00|7387|7384|7382.3|7380.3|7387|7384.5|7382.3|7380.3|200
1636700700000|2021-11-12 07:05:00|7381.8|7379.8|7376.5|7374.5|7381.8|7379.8|7376.3|7374.3|247
1636701000000|2021-11-12 07:10:00|7376|7374|7376.5|7374.5|7377.5|7375.5|7375.3|7373.3|121
1636701300000|2021-11-12 07:15:00|7376.3|7374.3|7378|7376|7379.3|7377.3|7376.3|7374.3|182
1636701600000|2021-11-12 07:20:00|7378.5|7376.5|7373.3|7371.3|7378.5|7376.5|7372.5|7370.5|219
1636701900000|2021-11-12 07:25:00|7373.8|7371.8|7371.8|7369.8|7374.8|7372.8|7371.3|7369.3|320
1636702200000|2021-11-12 07:30:00|7371.5|7369.5|7367.5|7365.5|7372.3|7370.3|7367|7365|231
1636702500000|2021-11-12 07:35:00|7368.3|7366.3|7367.8|7365.8|7369.3|7367.3|7365.5|7363.5|244
1636702800000|2021-11-12 07:40:00|7367.5|7365.5|7376.5|7374.5|7377.5|7375.5|7367.5|7365.5|588
1636703100000|2021-11-12 07:45:00|7376.8|7374.8|7370.8|7368.8|7376.8|7374.8|7370.5|7368.5|319
1636703400000|2021-11-12 07:50:00|7370.5|7368.5|7367.5|7365.5|7372.8|7370.8|7367|7365|275
1636703700000|2021-11-12 07:55:00|7367.8|7365.8|7367.8|7365.8|7373.3|7371.3|7365.5|7363.5|641
1636704000000|2021-11-12 08:00:00|7368.3|7366.3|7374.3|7373.3|7375.3|7374.3|7359.5|7358.5|3386
1636704300000|2021-11-12 08:05:00|7374.5|7373.5|7369|7368|7377.5|7376.5|7364.8|7363.8|2351
1636704600000|2021-11-12 08:10:00|7369.3|7368.3|7369.3|7368.3|7373.3|7372.3|7366.3|7365.3|1658
1636704900000|2021-11-12 08:15:00|7369|7368|7367|7366|7371|7370|7365|7364|1175
1636705200000|2021-11-12 08:20:00|7367.3|7366.3|7366.5|7365.5|7367.5|7366.5|7361.8|7360.8|587
1636705500000|2021-11-12 08:25:00|7365.8|7364.8|7364.3|7363.3|7366|7365|7362.3|7361.3|593
1636705800000|2021-11-12 08:30:00|7364.5|7363.5|7364.3|7363.3|7364.5|7363.5|7360|7359|748
1636706100000|2021-11-12 08:35:00|7364|7363|7361.3|7360.3|7365|7364|7360.3|7359.3|571
1636706400000|2021-11-12 08:40:00|7360.5|7359.5|7359.5|7358.5|7362.5|7361.5|7358|7357|678
1636706700000|2021-11-12 08:45:00|7360|7359|7361.7|7360.7|7364.5|7363.5|7359|7358|465
1636707000000|2021-11-12 08:50:00|7361.2|7360.2|7362.5|7361.5|7364.5|7363.5|7359.5|7358.5|584
1636707300000|2021-11-12 08:55:00|7362.7|7361.7|7363.7|7362.7|7365|7364|7361.5|7360.5|339
1636707600000|2021-11-12 09:00:00|7364|7363|7358.7|7357.7|7365.5|7364.5|7358.5|7357.5|453
1636707900000|2021-11-12 09:05:00|7359|7358|7356.2|7355.2|7360.5|7359.5|7356|7355|464
1636708200000|2021-11-12 09:10:00|7356|7355|7351.2|7350.2|7356.2|7355.2|7351|7350|723
1636708500000|2021-11-12 09:15:00|7351|7350|7351.7|7350.7|7352.5|7351.5|7349|7348|611
1636708800000|2021-11-12 09:20:00|7352|7351|7353|7352|7353.5|7352.5|7348.5|7347.5|431
1636709100000|2021-11-12 09:25:00|7352.7|7351.7|7354.5|7353.5|7356|7355|7350|7349|354
1636709400000|2021-11-12 09:30:00|7354.7|7353.7|7354.2|7353.2|7356|7355|7354|7353|336
1636709700000|2021-11-12 09:35:00|7354.5|7353.5|7351.5|7350.5|7354.5|7353.5|7350.5|7349.5|230
1636710000000|2021-11-12 09:40:00|7352|7351|7353.5|7352.5|7355|7354|7351|7350|329
1636710300000|2021-11-12 09:45:00|7354|7353|7350.5|7349.5|7355.2|7354.2|7349|7348|385
1636710600000|2021-11-12 09:50:00|7350.2|7349.2|7347|7346|7350.2|7349.2|7346.7|7345.7|387
1636710900000|2021-11-12 09:55:00|7347.2|7346.2|7345.5|7344.5|7347.2|7346.2|7345|7344|417
1636711200000|2021-11-12 10:00:00|7345.2|7344.2|7347.7|7346.7|7348.7|7347.7|7343|7342|509
1636711500000|2021-11-12 10:05:00|7348|7347|7354.2|7353.2|7354.5|7353.5|7346.2|7345.2|782
1636711800000|2021-11-12 10:10:00|7354.5|7353.5|7349|7348|7356.5|7355.5|7347.2|7346.2|1067
1636712100000|2021-11-12 10:15:00|7348.5|7347.5|7345.5|7344.5|7348.5|7347.5|7345|7344|450
1636712400000|2021-11-12 10:20:00|7345.7|7344.7|7349|7348|7349.5|7348.5|7344|7343|393
1636712700000|2021-11-12 10:25:00|7349.2|7348.2|7347.5|7346.5|7350.5|7349.5|7346|7345|304
1636713000000|2021-11-12 10:30:00|7347.7|7346.7|7352.7|7351.7|7355.5|7354.5|7347|7346|611
1636713300000|2021-11-12 10:35:00|7352.5|7351.5|7350.2|7349.2|7353|7352|7350|7349|321
1636713600000|2021-11-12 10:40:00|7350|7349|7349|7348|7351.5|7350.5|7349|7348|223
1636713900000|2021-11-12 10:45:00|7349.5|7348.5|7346|7345|7350.5|7349.5|7345.5|7344.5|228
1636714200000|2021-11-12 10:50:00|7345.7|7344.7|7350.5|7349.5|7350.7|7349.7|7345.5|7344.5|645
1636714500000|2021-11-12 10:55:00|7350.7|7349.7|7349.5|7348.5|7352.5|7351.5|7349.5|7348.5|443
1636714800000|2021-11-12 11:00:00|7349|7348|7351|7350|7351.7|7350.7|7347|7346|266
1636715100000|2021-11-12 11:05:00|7351.2|7350.2|7352|7351|7352.5|7351.5|7349.7|7348.7|274
1636715400000|2021-11-12 11:10:00|7352.5|7351.5|7351.5|7350.5|7354.5|7353.5|7351.5|7350.5|281
1636715700000|2021-11-12 11:15:00|7351.7|7350.7|7351.2|7350.2|7352|7351|7350.2|7349.2|191
1636716000000|2021-11-12 11:20:00|7351|7350|7355.7|7354.7|7355.7|7354.7|7350|7349|208
1636716300000|2021-11-12 11:25:00|7355.5|7354.5|7355.7|7354.7|7357.5|7356.5|7354|7353|221
1636716600000|2021-11-12 11:30:00|7356|7355|7355.5|7354.5|7357.5|7356.5|7353.5|7352.5|296
1636716900000|2021-11-12 11:35:00|7355.7|7354.7|7357.7|7356.7|7358.2|7357.2|7354.5|7353.5|210
1636717200000|2021-11-12 11:40:00|7358|7357|7360|7359|7360|7359|7356.5|7355.5|278
1636717500000|2021-11-12 11:45:00|7359.7|7358.7|7362|7361|7363.5|7362.5|7359|7358|496
1636717800000|2021-11-12 11:50:00|7362.5|7361.5|7364|7363|7364.5|7363.5|7360.2|7359.2|550
1636718100000|2021-11-12 11:55:00|7363.7|7362.7|7362.7|7361.7|7366|7365|7361|7360|550
1636718400000|2021-11-12 12:00:00|7363.7|7362.7|7359.5|7358.5|7363.7|7362.7|7358.2|7357.2|270
1636718700000|2021-11-12 12:05:00|7359.7|7358.7|7357|7356|7359.7|7358.7|7354.5|7353.5|203
1636719000000|2021-11-12 12:10:00|7357.2|7356.2|7355|7354|7358.2|7357.2|7353.7|7352.7|209
1636719300000|2021-11-12 12:15:00|7354.2|7353.2|7357.7|7356.7|7358|7357|7353.2|7352.2|208
1636719600000|2021-11-12 12:20:00|7357.5|7356.5|7356.5|7355.5|7358|7357|7355.7|7354.7|120
1636719900000|2021-11-12 12:25:00|7356.2|7355.2|7353|7352|7357|7356|7352.7|7351.7|143
1636720200000|2021-11-12 12:30:00|7352.7|7351.7|7351|7350|7352.7|7351.7|7351|7350|263
1636720500000|2021-11-12 12:35:00|7350.5|7349.5|7352.2|7351.2|7352.2|7351.2|7349.5|7348.5|145
1636720800000|2021-11-12 12:40:00|7351.7|7350.7|7354|7353|7355|7354|7351.2|7350.2|172
1636721100000|2021-11-12 12:45:00|7353.5|7352.5|7352|7351|7355|7354|7351.7|7350.7|171
1636721400000|2021-11-12 12:50:00|7351.7|7350.7|7349.7|7348.7|7352|7351|7349.7|7348.7|165
1636721700000|2021-11-12 12:55:00|7349.5|7348.5|7352|7351|7352|7351|7349.5|7348.5|191
1636722000000|2021-11-12 13:00:00|7352.5|7351.5|7350|7349|7352.5|7351.5|7350|7349|309
1636722300000|2021-11-12 13:05:00|7350.5|7349.5|7352|7351|7352|7351|7348.7|7347.7|530
1636722600000|2021-11-12 13:10:00|7352.2|7351.2|7353.5|7352.5|7354|7353|7351|7350|253
1636722900000|2021-11-12 13:15:00|7353|7352|7358.2|7357.2|7358.5|7357.5|7353|7352|544
1636723200000|2021-11-12 13:20:00|7358.7|7357.7|7360.2|7359.2|7360.5|7359.5|7358.5|7357.5|390
1636723500000|2021-11-12 13:25:00|7360|7359|7362.5|7361.5|7362.5|7361.5|7360|7359|398
1636723800000|2021-11-12 13:30:00|7362.2|7361.2|7356.5|7355.5|7362.5|7361.5|7356|7355|388
1636724100000|2021-11-12 13:35:00|7356.2|7355.2|7358.5|7357.5|7358.7|7357.7|7355.5|7354.5|420
1636724400000|2021-11-12 13:40:00|7358.2|7357.2|7358.2|7357.2|7359.2|7358.2|7358|7357|171
1636724700000|2021-11-12 13:45:00|7358|7357|7359|7358|7359|7358|7357.5|7356.5|211
1636725000000|2021-11-12 13:50:00|7358.5|7357.5|7362|7361|7362.5|7361.5|7358.5|7357.5|244
1636725300000|2021-11-12 13:55:00|7362.2|7361.2|7362.7|7361.7|7363.5|7362.5|7362|7361|351
1636725600000|2021-11-12 14:00:00|7362.5|7361.5|7364.5|7363.5|7364.5|7363.5|7362|7361|333
1636725900000|2021-11-12 14:05:00|7364|7363|7371|7370|7371|7370|7363.7|7362.7|603
1636726200000|2021-11-12 14:10:00|7371.5|7370.5|7367.5|7366.5|7371.5|7370.5|7367.5|7366.5|553
1636726500000|2021-11-12 14:15:00|7368|7367|7365.7|7364.7|7368|7367|7365|7364|594
1636726800000|2021-11-12 14:20:00|7365.5|7364.5|7363.2|7362.2|7366|7365|7362.5|7361.5|309
1636727100000|2021-11-12 14:25:00|7362.7|7361.7|7359.5|7358.5|7363|7362|7359.5|7358.5|556
1636727400000|2021-11-12 14:30:00|7359.7|7358.7|7355|7354|7360|7359|7351.7|7350.7|1799
1636727700000|2021-11-12 14:35:00|7354.5|7353.5|7350|7349|7354.5|7353.5|7347.5|7346.5|1332
1636728000000|2021-11-12 14:40:00|7350.5|7349.5|7353.5|7352.5|7355.2|7354.2|7350.5|7349.5|686
1636728300000|2021-11-12 14:45:00|7353|7352|7356.5|7355.5|7357.5|7356.5|7353|7352|530
1636728600000|2021-11-12 14:50:00|7357|7356|7361.5|7360.5|7361.7|7360.7|7356|7355|558
1636728900000|2021-11-12 14:55:00|7361.2|7360.2|7362.2|7361.2|7363|7362|7360|7359|383
1636729200000|2021-11-12 15:00:00|7362.7|7361.7|7357.5|7356.5|7363.2|7362.2|7356.2|7355.2|685
1636729500000|2021-11-12 15:05:00|7357.2|7356.2|7359.2|7358.2|7360.2|7359.2|7353.5|7352.5|928
1636729800000|2021-11-12 15:10:00|7359.1|7358.1|7353.9|7352.9|7359.1|7358.1|7352.9|7351.9|522
1636730100000|2021-11-12 15:15:00|7354.1|7353.1|7348.4|7347.4|7354.9|7353.9|7347.4|7346.4|541
1636730400000|2021-11-12 15:20:00|7348.6|7347.6|7348.1|7347.1|7350.9|7349.9|7346.9|7345.9|772
1636730700000|2021-11-12 15:25:00|7348.4|7347.4|7347.9|7346.9|7348.9|7347.9|7345.1|7344.1|437
1636731000000|2021-11-12 15:30:00|7347.6|7346.6|7346.9|7345.9|7350.1|7349.1|7345.9|7344.9|531
1636731300000|2021-11-12 15:35:00|7347.1|7346.1|7341.6|7340.6|7347.9|7346.9|7341.4|7340.4|950
1636731600000|2021-11-12 15:40:00|7341.4|7340.4|7342.9|7341.9|7343.4|7342.4|7340.1|7339.1|907
1636731900000|2021-11-12 15:45:00|7342.4|7341.4|7345.9|7344.9|7346.4|7345.4|7341.9|7340.9|806
1636732200000|2021-11-12 15:50:00|7346.1|7345.1|7348.9|7347.9|7349.9|7348.9|7345.9|7344.9|755
1636732500000|2021-11-12 15:55:00|7349.1|7348.1|7350.4|7349.4|7350.9|7349.9|7347.4|7346.4|832
1636732800000|2021-11-12 16:00:00|7350.6|7349.6|7353.9|7352.9|7355.6|7354.6|7349.4|7348.4|1045
1636733100000|2021-11-12 16:05:00|7354.4|7353.4|7353.4|7352.4|7354.6|7353.6|7352.9|7351.9|581
1636733400000|2021-11-12 16:10:00|7353.1|7352.1|7351.9|7350.9|7353.4|7352.4|7351.4|7350.4|632
1636733700000|2021-11-12 16:15:00|7351.6|7350.6|7352.9|7351.9|7353.9|7352.9|7350.9|7349.9|704
1636734000000|2021-11-12 16:20:00|7353.4|7352.4|7348.4|7347.4|7354.4|7353.4|7348.1|7347.1|1369
1636734300000|2021-11-12 16:25:00|7347.9|7346.9|7345.4|7343.4|7349.4|7348.4|7345.1|7343.1|3700
1636734600000|2021-11-12 16:30:00|7344.4|7342.4|7347.9|7345.9|7350.4|7348.4|7344.4|7342.4|7185
1636734900000|2021-11-12 16:35:00|7347.4|7345.4|7348.4|7346.4|7348.4|7346.4|7344.4|7342.4|1687
1636735200000|2021-11-12 16:40:00|7348.9|7346.9|7347.9|7345.9|7352.9|7350.9|7347.9|7345.9|941
1636735500000|2021-11-12 16:45:00|7348.4|7346.4|7347.4|7345.4|7350.4|7348.4|7346.4|7344.4|502
1636735800000|2021-11-12 16:50:00|7347.1|7345.1|7352.4|7350.4|7352.6|7350.6|7347.1|7345.1|519
1636736100000|2021-11-12 16:55:00|7352.1|7350.1|7349.9|7347.9|7352.9|7350.9|7349.9|7347.9|203
1636736400000|2021-11-12 17:00:00|7350.1|7348.1|7350.9|7348.9|7352.6|7350.6|7350.1|7348.1|130
1636736700000|2021-11-12 17:05:00|7351.1|7349.1|7348.1|7346.1|7352.9|7350.9|7348.1|7346.1|270
1636737000000|2021-11-12 17:10:00|7348.4|7346.4|7350.9|7348.9|7350.9|7348.9|7347.9|7345.9|198
1636737300000|2021-11-12 17:15:00|7351.4|7349.4|7350.9|7348.9|7352.6|7350.6|7349.4|7347.4|209
1636737600000|2021-11-12 17:20:00|7351.4|7349.4|7349.4|7347.4|7352.9|7350.9|7349.4|7347.4|233
1636737900000|2021-11-12 17:25:00|7349.9|7347.9|7348.1|7346.1|7349.9|7347.9|7347.4|7345.4|151
1636738200000|2021-11-12 17:30:00|7348.4|7346.4|7346.9|7344.9|7348.4|7346.4|7346.4|7344.4|168
1636738500000|2021-11-12 17:35:00|7347.4|7345.4|7346.4|7344.4|7347.4|7345.4|7345.9|7343.9|192
1636738800000|2021-11-12 17:40:00|7346.9|7344.9|7345.6|7343.6|7346.9|7344.9|7344.9|7342.9|170
1636739100000|2021-11-12 17:45:00|7345.4|7343.4|7343.9|7341.9|7345.9|7343.9|7343.9|7341.9|177
1636739400000|2021-11-12 17:50:00|7344.1|7342.1|7343.4|7341.4|7344.4|7342.4|7342.4|7340.4|501
1636739700000|2021-11-12 17:55:00|7343.9|7341.9|7342.4|7340.4|7344.4|7342.4|7341.9|7339.9|177
1636740000000|2021-11-12 18:00:00|7342.6|7340.6|7341.4|7339.4|7342.6|7340.6|7340.4|7338.4|178
1636740300000|2021-11-12 18:05:00|7341.6|7339.6|7341.4|7339.4|7341.9|7339.9|7340.4|7338.4|125
1636740600000|2021-11-12 18:10:00|7341.1|7339.1|7342.9|7340.9|7343.4|7341.4|7340.4|7338.4|62
1636740900000|2021-11-12 18:15:00|7342.4|7340.4|7342.4|7340.4|7342.9|7340.9|7340.9|7338.9|96
1636741200000|2021-11-12 18:20:00|7342.1|7340.1|7342.9|7340.9|7343.4|7341.4|7341.9|7339.9|46
1636741500000|2021-11-12 18:25:00|7343.4|7341.4|7343.9|7341.9|7344.4|7342.4|7342.9|7340.9|74
1636741800000|2021-11-12 18:30:00|7344.1|7342.1|7344.9|7342.9|7345.9|7343.9|7344.1|7342.1|65
1636742100000|2021-11-12 18:35:00|7344.6|7342.6|7342.4|7340.4|7344.6|7342.6|7341.4|7339.4|225
1636742400000|2021-11-12 18:40:00|7341.9|7339.9|7341.1|7339.1|7341.9|7339.9|7340.9|7338.9|59
1636742700000|2021-11-12 18:45:00|7340.9|7338.9|7340.4|7338.4|7341.1|7339.1|7340.4|7338.4|46
1636743000000|2021-11-12 18:50:00|7340.1|7338.1|7341.9|7339.9|7341.9|7339.9|7340.1|7338.1|52
1636743300000|2021-11-12 18:55:00|7342.4|7340.4|7342.4|7340.4|7343.4|7341.4|7341.9|7339.9|50
1636743600000|2021-11-12 19:00:00|7342.6|7340.6|7341.4|7339.4|7342.9|7340.9|7340.9|7338.9|16
1636743900000|2021-11-12 19:05:00|7341.1|7339.1|7340.4|7338.4|7341.4|7339.4|7339.9|7337.9|35
1636744200000|2021-11-12 19:10:00|7340.6|7338.6|7340.4|7338.4|7341.4|7339.4|7340.4|7338.4|25
1636744500000|2021-11-12 19:15:00|7340.6|7338.6|7340.4|7338.4|7341.4|7339.4|7339.9|7337.9|19
1636744800000|2021-11-12 19:20:00|7340.1|7338.1|7339.9|7337.9|7340.4|7338.4|7339.4|7337.4|46
1636745100000|2021-11-12 19:25:00|7339.6|7337.6|7337.4|7335.4|7339.6|7337.6|7337.4|7335.4|65
1636745400000|2021-11-12 19:30:00|7337.9|7335.9|7337.4|7335.4|7339.1|7337.1|7337.4|7335.4|133
1636745700000|2021-11-12 19:35:00|7336.9|7334.9|7338.6|7336.6|7338.9|7336.9|7336.4|7334.4|65
1636746000000|2021-11-12 19:40:00|7338.4|7336.4|7338.9|7336.9|7340.4|7338.4|7337.9|7335.9|145
1636746300000|2021-11-12 19:45:00|7339.1|7337.1|7339.9|7337.9|7340.4|7338.4|7339.1|7337.1|34
1636746600000|2021-11-12 19:50:00|7339.4|7337.4|7338.6|7336.6|7340.4|7338.4|7338.4|7336.4|43
1636746900000|2021-11-12 19:55:00|7338.9|7336.9|7340.4|7338.4|7340.4|7338.4|7338.6|7336.6|36
1636747200000|2021-11-12 20:00:00|7340.6|7338.6|7341.4|7339.4|7341.4|7339.4|7339.9|7337.9|68
1636747500000|2021-11-12 20:05:00|7341.9|7339.9|7340.9|7338.9|7342.4|7340.4|7340.4|7338.4|58
1636747800000|2021-11-12 20:10:00|7340.6|7338.6|7340.6|7338.6|7340.9|7338.9|7339.9|7337.9|52
1636748100000|2021-11-12 20:15:00|7340.9|7338.9|7340.4|7338.4|7341.4|7339.4|7339.6|7337.6|82
1636748400000|2021-11-12 20:20:00|7340.6|7338.6|7340.1|7338.1|7341.4|7339.4|7339.9|7337.9|34
1636748700000|2021-11-12 20:25:00|7339.9|7337.9|7340.4|7338.4|7341.4|7339.4|7339.9|7337.9|98
1636749000000|2021-11-12 20:30:00|7340.6|7338.6|7343.1|7341.1|7343.1|7341.1|7340.4|7338.4|58
1636749300000|2021-11-12 20:35:00|7343.4|7341.4|7341.6|7339.6|7344.4|7342.4|7340.9|7338.9|76
1636749600000|2021-11-12 20:40:00|7341.9|7339.9|7340.9|7338.9|7342.4|7340.4|7340.4|7338.4|59
1636749900000|2021-11-12 20:45:00|7340.6|7338.6|7340.1|7338.1|7340.9|7338.9|7338.9|7336.9|94
1636750200000|2021-11-12 20:50:00|7340.4|7338.4|7341.6|7339.6|7344.4|7342.4|7339.6|7337.6|309
1636750500000|2021-11-12 20:55:00|7341.9|7339.9|7343.4|7339.4|7347.6|7345.6|7341.6|7339.4|1090
1636750800000|2021-11-12 21:00:00|7342.7|7338.7|7348.8|7344.8|7348.8|7344.8|7342.4|7338.4|4
1636751100000|2021-11-12 21:05:00|7348.1|7344.1|7349.7|7345.7|7350|7346|7348.1|7344.1|0
1636751400000|2021-11-12 21:10:00|7349.4|7345.4|7348.8|7344.8|7349.7|7345.7|7348.7|7344.7|0
1636751700000|2021-11-12 21:15:00|7349.1|7345.1|7352.1|7348.1|7352.4|7348.4|7349.1|7345.1|0
1636752000000|2021-11-12 21:20:00|7351.8|7347.8|7351.8|7347.8|7352.9|7348.9|7351.5|7347.5|0
1636752300000|2021-11-12 21:25:00|7351.7|7347.7|7351.8|7347.8|7352.2|7348.2|7351.7|7347.7|0
1636752600000|2021-11-12 21:30:00|7351.5|7347.5|7350.1|7346.1|7351.5|7347.5|7350.1|7346.1|0
1636752900000|2021-11-12 21:35:00|7349.7|7345.7|7349.1|7345.1|7350|7346|7348.8|7344.8|0
1636753200000|2021-11-12 21:40:00|7348.7|7344.7|7349.2|7345.2|7349.2|7345.2|7346.4|7342.4|0
1636753500000|2021-11-12 21:45:00|7348.9|7344.9|7347.2|7343.2|7349.2|7345.2|7347.2|7343.2|0
1636753800000|2021-11-12 21:50:00|7346.9|7342.9|7347.3|7343.3|7348|7344|7346.9|7342.9|0
1636754100000|2021-11-12 21:55:00|7347|7343|7346.2|7342.2|7347.3|7343.3|7345.6|7341.6|0
1636930800000|2021-11-14 23:00:00|7350.6|7346.6|7349.5|7345.5|7350.9|7346.9|7349.1|7345.1|0
1636931100000|2021-11-14 23:05:00|7349.1|7345.1|7352.1|7348.1|7352.1|7348.1|7349.1|7345.1|0
1636931400000|2021-11-14 23:10:00|7352.2|7348.2|7352.9|7348.9|7355.4|7351.4|7352.2|7348.2|0
1636931700000|2021-11-14 23:15:00|7352.6|7348.6|7356.1|7352.1|7356.5|7352.5|7352|7348|0
1636932000000|2021-11-14 23:20:00|7355.8|7351.8|7353.7|7349.7|7357.1|7353.1|7353|7349|0
1636932300000|2021-11-14 23:25:00|7353.3|7349.3|7353.3|7349.3|7353.8|7349.8|7352.6|7348.6|0
1636932600000|2021-11-14 23:30:00|7353|7349|7351.9|7347.9|7353.3|7349.3|7351.6|7347.6|0
1636932900000|2021-11-14 23:35:00|7352.2|7348.2|7358.2|7354.2|7358.5|7354.5|7352.2|7348.2|0
1636933200000|2021-11-14 23:40:00|7357.8|7353.8|7356.6|7352.6|7358|7354|7356.3|7352.3|0
1636933500000|2021-11-14 23:45:00|7356.3|7352.3|7357.3|7353.3|7358|7354|7356|7352|0
1636933800000|2021-11-14 23:50:00|7357.7|7353.7|7358.3|7354.3|7358.6|7354.6|7357.3|7353.3|0
1636934100000|2021-11-14 23:55:00|7358.7|7354.7|7353.2|7349.2|7358.7|7354.7|7352.8|7348.8|0
1636934400000|2021-11-15 00:00:00|7353.5|7349.5|7354|7350|7355.2|7351.2|7351.9|7347.9|0
1636934700000|2021-11-15 00:05:00|7354.2|7350.2|7353|7349|7355|7351|7353|7349|0
1636935000000|2021-11-15 00:10:00|7353.4|7349.4|7353.7|7349.7|7354.3|7350.3|7352.6|7348.6|0
1636935300000|2021-11-15 00:15:00|7354.1|7350.1|7349.4|7345.4|7354.1|7350.1|7349.2|7345.2|0
1636935600000|2021-11-15 00:20:00|7349.7|7345.7|7350.2|7346.2|7350.9|7346.9|7348.6|7344.6|0
1636935900000|2021-11-15 00:25:00|7350.3|7346.3|7350.2|7346.2|7351.1|7347.1|7349.4|7345.4|0
1636936200000|2021-11-15 00:30:00|7350.3|7346.3|7351.2|7347.2|7351.2|7347.2|7350.2|7346.2|0
1636936500000|2021-11-15 00:35:00|7351.3|7347.3|7351.9|7347.9|7352.6|7348.6|7351.2|7347.2|0
1636936800000|2021-11-15 00:40:00|7352|7348|7353.1|7349.1|7353.5|7349.5|7352|7348|0
1636937100000|2021-11-15 00:45:00|7353.4|7349.4|7352.8|7348.8|7353.5|7349.5|7352.2|7348.2|0
1636937400000|2021-11-15 00:50:00|7352.7|7348.7|7353.5|7349.5|7353.9|7349.9|7352.7|7348.7|0
1636937700000|2021-11-15 00:55:00|7352.8|7348.8|7352.7|7348.7|7353.5|7349.5|7351.9|7347.9|0
1636938000000|2021-11-15 01:00:00|7352.6|7348.6|7352.9|7349.9|7358.4|7355.4|7351|7347|135
1636938300000|2021-11-15 01:05:00|7352.6|7349.6|7356.4|7353.4|7356.6|7353.6|7352.6|7349.6|61
1636938600000|2021-11-15 01:10:00|7356.1|7353.1|7354.6|7351.6|7356.9|7353.9|7354.6|7351.6|21
1636938900000|2021-11-15 01:15:00|7354.4|7351.4|7353.1|7350.1|7354.4|7351.4|7352.1|7349.1|52
1636939200000|2021-11-15 01:20:00|7352.9|7349.9|7353.1|7350.1|7354.4|7351.4|7352.4|7349.4|18
1636939500000|2021-11-15 01:25:00|7352.6|7349.6|7351.1|7348.1|7352.6|7349.6|7350.9|7347.9|15
1636939800000|2021-11-15 01:30:00|7350.9|7347.9|7352.6|7349.6|7353.9|7350.9|7350.1|7347.1|81
1636940100000|2021-11-15 01:35:00|7353.1|7350.1|7353.9|7350.9|7354.4|7351.4|7352.6|7349.6|53
1636940400000|2021-11-15 01:40:00|7353.4|7350.4|7351.6|7348.6|7354.4|7351.4|7351.4|7348.4|59
1636940700000|2021-11-15 01:45:00|7351.9|7348.9|7348.6|7345.6|7351.9|7348.9|7348.6|7345.6|33
1636941000000|2021-11-15 01:50:00|7348.1|7345.1|7347.1|7344.1|7348.6|7345.6|7347.1|7344.1|29
1636941300000|2021-11-15 01:55:00|7347.4|7344.4|7347.1|7344.1|7348.1|7345.1|7346.4|7343.4|32
1636941600000|2021-11-15 02:00:00|7347.4|7344.4|7346.6|7343.6|7348.1|7345.1|7346.1|7343.1|33
1636941900000|2021-11-15 02:05:00|7346.4|7343.4|7347.6|7344.6|7348.1|7345.1|7346.4|7343.4|12
1636942200000|2021-11-15 02:10:00|7347.4|7344.4|7347.6|7344.6|7348.1|7345.1|7346.9|7343.9|7
1636942500000|2021-11-15 02:15:00|7347.9|7344.9|7347.4|7344.4|7347.9|7344.9|7346.4|7343.4|25
1636942800000|2021-11-15 02:20:00|7347.1|7344.1|7346.6|7343.6|7347.4|7344.4|7346.4|7343.4|11
1636943100000|2021-11-15 02:25:00|7347.1|7344.1|7346.6|7343.6|7347.1|7344.1|7345.4|7342.4|18
1636943400000|2021-11-15 02:30:00|7346.4|7343.4|7346.1|7343.1|7346.9|7343.9|7345.4|7342.4|12
1636943700000|2021-11-15 02:35:00|7346.4|7343.4|7346.4|7343.4|7347.1|7344.1|7345.6|7342.6|14
1636944000000|2021-11-15 02:40:00|7346.1|7343.1|7347.6|7344.6|7347.6|7344.6|7346.1|7343.1|20
1636944300000|2021-11-15 02:45:00|7347.4|7344.4|7347.6|7344.6|7348.4|7345.4|7347.4|7344.4|8
1636944600000|2021-11-15 02:50:00|7347.9|7344.9|7346.9|7343.9|7347.9|7344.9|7346.6|7343.6|7
1636944900000|2021-11-15 02:55:00|7347.1|7344.1|7346.4|7343.4|7347.4|7344.4|7346.1|7343.1|11
1636945200000|2021-11-15 03:00:00|7346.1|7343.1|7343.1|7340.1|7346.1|7343.1|7343.1|7340.1|21
1636945500000|2021-11-15 03:05:00|7343.4|7340.4|7343.6|7340.6|7344.6|7341.6|7343.1|7340.1|8
1636945800000|2021-11-15 03:10:00|7343.9|7340.9|7341.1|7338.1|7343.9|7340.9|7340.6|7337.6|75
1636946100000|2021-11-15 03:15:00|7340.9|7337.9|7339.1|7336.1|7340.9|7337.9|7338.6|7335.6|102
1636946400000|2021-11-15 03:20:00|7339.4|7336.4|7339.1|7336.1|7339.9|7336.9|7339.1|7336.1|9
1636946700000|2021-11-15 03:25:00|7339.4|7336.4|7339.1|7336.1|7339.6|7336.6|7338.9|7335.9|3
1636947000000|2021-11-15 03:30:00|7338.9|7335.9|7339.6|7336.6|7339.9|7336.9|7338.9|7335.9|12
1636947300000|2021-11-15 03:35:00|7339.4|7336.4|7339.1|7336.1|7339.6|7336.6|7339.1|7336.1|4
1636947600000|2021-11-15 03:40:00|7339.6|7336.6|7338.6|7335.6|7339.6|7336.6|7338.4|7335.4|11
1636947900000|2021-11-15 03:45:00|7338.9|7335.9|7340.1|7337.1|7340.1|7337.1|7338.6|7335.6|3
1636948200000|2021-11-15 03:50:00|7339.9|7336.9|7339.6|7336.6|7339.9|7336.9|7339.4|7336.4|8
1636948500000|2021-11-15 03:55:00|7339.9|7336.9|7339.4|7336.4|7340.1|7337.1|7339.4|7336.4|13
1636948800000|2021-11-15 04:00:00|7339.1|7336.1|7339.6|7336.6|7340.1|7337.1|7339.1|7336.1|4
1636949100000|2021-11-15 04:05:00|7339.4|7336.4|7339.6|7336.6|7340.1|7337.1|7339.4|7336.4|11
1636949400000|2021-11-15 04:10:00|7339.4|7336.4|7340.1|7337.1|7340.6|7337.6|7339.4|7336.4|2
1636949700000|2021-11-15 04:15:00|7339.6|7336.6|7341.1|7338.1|7341.1|7338.1|7339.6|7336.6|12
1636950000000|2021-11-15 04:20:00|7341.4|7338.4|7340.4|7337.4|7341.4|7338.4|7340.1|7337.1|3
1636950300000|2021-11-15 04:25:00|7340.6|7337.6|7340.9|7337.9|7341.6|7338.6|7340.6|7337.6|17
1636950600000|2021-11-15 04:30:00|7341.6|7338.6|7341.4|7338.4|7342.4|7339.4|7340.1|7337.1|29
1636950900000|2021-11-15 04:35:00|7340.6|7337.6|7337.6|7334.6|7341.1|7338.1|7337.6|7334.6|12
1636951200000|2021-11-15 04:40:00|7338.1|7335.1|7337.6|7334.6|7338.6|7335.6|7337.4|7334.4|10
1636951500000|2021-11-15 04:45:00|7337.9|7334.9|7338.6|7335.6|7339.1|7336.1|7337.6|7334.6|1
1636951800000|2021-11-15 04:50:00|7338.1|7335.1|7339.1|7336.1|7339.4|7336.4|7338.1|7335.1|0
1636952100000|2021-11-15 04:55:00|7338.9|7335.9|7340.1|7337.1|7340.1|7337.1|7338.9|7335.9|4
1636952400000|2021-11-15 05:00:00|7340.4|7337.4|7342.1|7339.1|7342.6|7339.6|7340.4|7337.4|14
1636952700000|2021-11-15 05:05:00|7342.4|7339.4|7342.4|7339.4|7343.1|7340.1|7342.1|7339.1|6
1636953000000|2021-11-15 05:10:00|7342.1|7339.1|7342.1|7339.1|7342.9|7339.9|7341.4|7338.4|26
1636953300000|2021-11-15 05:15:00|7342.4|7339.4|7343.1|7340.1|7343.9|7340.9|7342.4|7339.4|12
1636953600000|2021-11-15 05:20:00|7343.4|7340.4|7341.6|7338.6|7343.4|7340.4|7341.6|7338.6|5
1636953900000|2021-11-15 05:25:00|7342.1|7339.1|7342.6|7339.6|7342.6|7339.6|7341.1|7338.1|3
1636954200000|2021-11-15 05:30:00|7342.1|7339.1|7340.9|7337.9|7342.4|7339.4|7340.9|7337.9|3
1636954500000|2021-11-15 05:35:00|7340.6|7337.6|7340.6|7337.6|7341.1|7338.1|7340.6|7337.6|3
1636954800000|2021-11-15 05:40:00|7340.4|7337.4|7340.1|7337.1|7340.6|7337.6|7339.9|7336.9|2
1636955100000|2021-11-15 05:45:00|7339.9|7336.9|7340.1|7337.1|7340.1|7337.1|7339.6|7336.6|2
1636955400000|2021-11-15 05:50:00|7340.6|7337.6|7340.6|7337.6|7340.6|7337.6|7340.4|7337.4|0
1636955700000|2021-11-15 05:55:00|7340.1|7337.1|7342.6|7339.6|7343.1|7340.1|7340.1|7337.1|8
1636956000000|2021-11-15 06:00:00|7343.1|7340.1|7342.6|7339.6|7343.1|7340.1|7339.9|7336.9|31
1636956300000|2021-11-15 06:05:00|7342.9|7339.9|7341.6|7338.6|7342.9|7339.9|7341.4|7338.4|12
1636956600000|2021-11-15 06:10:00|7341.4|7338.4|7339.6|7336.6|7341.6|7338.6|7339.4|7336.4|21
1636956900000|2021-11-15 06:15:00|7339.9|7336.9|7340.9|7337.9|7341.1|7338.1|7339.6|7336.6|5
1636957200000|2021-11-15 06:20:00|7341.1|7338.1|7340.9|7337.9|7341.1|7338.1|7340.4|7337.4|17
1636957500000|2021-11-15 06:25:00|7340.4|7337.4|7340.9|7337.9|7341.4|7338.4|7340.4|7337.4|11
1636957800000|2021-11-15 06:30:00|7341.1|7338.1|7340.4|7337.4|7341.4|7338.4|7340.4|7337.4|29
1636958100000|2021-11-15 06:35:00|7340.1|7337.1|7338.9|7335.9|7340.9|7337.9|7338.4|7335.4|30
1636958400000|2021-11-15 06:40:00|7338.6|7335.6|7337.1|7334.1|7338.6|7335.6|7336.9|7333.9|46
1636958700000|2021-11-15 06:45:00|7337.4|7334.4|7337.9|7334.9|7338.6|7335.6|7337.1|7334.1|20
1636959000000|2021-11-15 06:50:00|7338.1|7335.1|7336.6|7333.6|7338.4|7335.4|7335.9|7332.9|35
1636959300000|2021-11-15 06:55:00|7336.9|7333.9|7336.9|7333.9|7337.1|7334.1|7335.4|7332.4|38
1636959600000|2021-11-15 07:00:00|7337.1|7334.1|7332.9|7330.9|7337.6|7335.6|7332.9|7330.9|141
1636959900000|2021-11-15 07:05:00|7333.4|7331.4|7332.9|7330.9|7333.4|7331.4|7331.4|7329.4|162
1636960200000|2021-11-15 07:10:00|7333.1|7331.1|7334.4|7332.4|7335.6|7333.6|7331.4|7329.4|286
1636960500000|2021-11-15 07:15:00|7334.6|7332.6|7335.6|7333.6|7335.9|7333.9|7332.9|7330.9|116
1636960800000|2021-11-15 07:20:00|7335.4|7333.4|7336.9|7334.9|7336.9|7334.9|7335.1|7333.1|108
1636961100000|2021-11-15 07:25:00|7337.4|7335.4|7336.6|7334.6|7337.6|7335.6|7333.1|7331.1|126
1636961400000|2021-11-15 07:30:00|7336.9|7334.9|7336.4|7334.4|7337.9|7335.9|7334.9|7332.9|230
1636961700000|2021-11-15 07:35:00|7336.6|7334.6|7337.9|7335.9|7338.6|7336.6|7336.4|7334.4|155
1636962000000|2021-11-15 07:40:00|7338.1|7336.1|7337.6|7335.6|7338.6|7336.6|7336.4|7334.4|233
1636962300000|2021-11-15 07:45:00|7337.4|7335.4|7337.6|7335.6|7337.9|7335.9|7333.9|7331.9|200
1636962600000|2021-11-15 07:50:00|7337.4|7335.4|7341.9|7339.9|7341.9|7339.9|7337.4|7335.4|255
1636962900000|2021-11-15 07:55:00|7342.1|7340.1|7339.1|7337.1|7342.1|7340.1|7335.6|7333.6|463
1636963200000|2021-11-15 08:00:00|7338.6|7337.6|7345.1|7344.1|7345.4|7344.4|7329.1|7328.1|2395
1636963500000|2021-11-15 08:05:00|7345.9|7344.9|7352.6|7351.6|7352.6|7351.6|7343.6|7342.6|1119
1636963800000|2021-11-15 08:10:00|7351.6|7350.6|7353.1|7352.1|7355.9|7354.9|7348.9|7347.9|1227
1636964100000|2021-11-15 08:15:00|7353.4|7352.4|7343.9|7342.9|7353.4|7352.4|7343.1|7342.1|653
1636964400000|2021-11-15 08:20:00|7343.4|7342.4|7347.1|7346.1|7347.9|7346.9|7343.1|7342.1|690
1636964700000|2021-11-15 08:25:00|7347.4|7346.4|7346.6|7345.6|7348.4|7347.4|7344.9|7343.9|430
1636965000000|2021-11-15 08:30:00|7346.9|7345.9|7352.6|7351.6|7352.6|7351.6|7345.9|7344.9|492
1636965300000|2021-11-15 08:35:00|7352.9|7351.9|7358.4|7357.4|7358.6|7357.6|7352.4|7351.4|583
1636965600000|2021-11-15 08:40:00|7358.9|7357.9|7362.4|7361.4|7362.9|7361.9|7356.9|7355.9|447
1636965900000|2021-11-15 08:45:00|7361.9|7360.9|7357.9|7356.9|7362.4|7361.4|7355.9|7354.9|382
1636966200000|2021-11-15 08:50:00|7358.9|7357.9|7360.9|7359.9|7360.9|7359.9|7356.4|7355.4|450
1636966500000|2021-11-15 08:55:00|7361.1|7360.1|7362.4|7361.4|7363.9|7362.9|7360.4|7359.4|295
1636966800000|2021-11-15 09:00:00|7362.6|7361.6|7360.1|7359.1|7363.4|7362.4|7359.9|7358.9|339
1636967100000|2021-11-15 09:05:00|7359.9|7358.9|7359.4|7358.4|7361.4|7360.4|7358.1|7357.1|328
1636967400000|2021-11-15 09:10:00|7359.1|7358.1|7358.6|7357.6|7361.6|7360.6|7357.4|7356.4|328
1636967700000|2021-11-15 09:15:00|7358.4|7357.4|7356.9|7355.9|7358.6|7357.6|7354.4|7353.4|277
1636968000000|2021-11-15 09:20:00|7356.6|7355.6|7356.4|7355.4|7356.9|7355.9|7354.4|7353.4|242
1636968300000|2021-11-15 09:25:00|7356.1|7355.1|7352.6|7351.6|7356.4|7355.4|7352.4|7351.4|256
1636968600000|2021-11-15 09:30:00|7352.9|7351.9|7349.4|7348.4|7352.9|7351.9|7347.6|7346.6|451
1636968900000|2021-11-15 09:35:00|7349.1|7348.1|7344.1|7343.1|7349.1|7348.1|7343.4|7342.4|368
1636969200000|2021-11-15 09:40:00|7344.4|7343.4|7346.4|7345.4|7349.1|7348.1|7342.6|7341.6|306
1636969500000|2021-11-15 09:45:00|7346.1|7345.1|7343.1|7342.1|7347.6|7346.6|7342.9|7341.9|154
1636969800000|2021-11-15 09:50:00|7343.4|7342.4|7346.6|7345.6|7346.6|7345.6|7342.9|7341.9|155
1636970100000|2021-11-15 09:55:00|7346.4|7345.4|7349.9|7348.9|7351.9|7350.9|7346.4|7345.4|350
1636970400000|2021-11-15 10:00:00|7350.4|7349.4|7346.1|7345.1|7350.4|7349.4|7345.9|7344.9|183
1636970700000|2021-11-15 10:05:00|7345.9|7344.9|7343.9|7342.9|7347.6|7346.6|7343.6|7342.6|167
1636971000000|2021-11-15 10:10:00|7343.6|7342.6|7343.9|7342.9|7345.6|7344.6|7343.4|7342.4|153
1636971300000|2021-11-15 10:15:00|7344.1|7343.1|7345.6|7344.6|7346.6|7345.6|7342.9|7341.9|258
1636971600000|2021-11-15 10:20:00|7345.4|7344.4|7345.1|7344.1|7347.4|7346.4|7344.9|7343.9|281
1636971900000|2021-11-15 10:25:00|7344.9|7343.9|7342.4|7341.4|7345.4|7344.4|7340.6|7339.6|182
1636972200000|2021-11-15 10:30:00|7342.1|7341.1|7341.1|7340.1|7342.6|7341.6|7340.1|7339.1|253
1636972500000|2021-11-15 10:35:00|7340.9|7339.9|7343.4|7342.4|7344.9|7343.9|7339.9|7338.9|275
1636972800000|2021-11-15 10:40:00|7343.6|7342.6|7345.1|7344.1|7345.4|7344.4|7342.4|7341.4|475
1636973100000|2021-11-15 10:45:00|7345.4|7344.4|7342.9|7341.9|7345.4|7344.4|7342.9|7341.9|175
1636973400000|2021-11-15 10:50:00|7342.4|7341.4|7345.1|7344.1|7346.1|7345.1|7341.9|7340.9|217
1636973700000|2021-11-15 10:55:00|7345.4|7344.4|7345.4|7344.4|7347.1|7346.1|7344.9|7343.9|201
1636974000000|2021-11-15 11:00:00|7345.1|7344.1|7341.1|7340.1|7345.1|7344.1|7340.4|7339.4|356
1636974300000|2021-11-15 11:05:00|7341.4|7340.4|7338.9|7337.9|7343.1|7342.1|7338.4|7337.4|234
1636974600000|2021-11-15 11:10:00|7338.6|7337.6|7338.4|7337.4|7339.1|7338.1|7337.9|7336.9|165
1636974900000|2021-11-15 11:15:00|7337.9|7336.9|7338.9|7337.9|7341.6|7340.6|7335.9|7334.9|452
1636975200000|2021-11-15 11:20:00|7339.1|7338.1|7342.9|7341.9|7343.4|7342.4|7337.6|7336.6|247
1636975500000|2021-11-15 11:25:00|7342.6|7341.6|7335.1|7334.1|7343.6|7342.6|7335.1|7334.1|309
1636975800000|2021-11-15 11:30:00|7335.6|7334.6|7337.1|7336.1|7338.9|7337.9|7335.4|7334.4|523
1636976100000|2021-11-15 11:35:00|7337.4|7336.4|7341.6|7340.6|7341.6|7340.6|7337.4|7336.4|249
1636976400000|2021-11-15 11:40:00|7341.9|7340.9|7338.1|7337.1|7342.4|7341.4|7337.9|7336.9|275
1636976700000|2021-11-15 11:45:00|7338.4|7337.4|7334.6|7333.6|7338.9|7337.9|7333.4|7332.4|533
1636977000000|2021-11-15 11:50:00|7334.4|7333.4|7332.4|7331.4|7334.4|7333.4|7331.4|7330.4|384
1636977300000|2021-11-15 11:55:00|7332.1|7331.1|7335.4|7334.4|7335.4|7334.4|7331.4|7330.4|356
1636977600000|2021-11-15 12:00:00|7334.9|7333.9|7333.6|7332.6|7334.9|7333.9|7330.6|7329.6|534
1636977900000|2021-11-15 12:05:00|7333.4|7332.4|7333.9|7332.9|7335.4|7334.4|7333.1|7332.1|481
1636978200000|2021-11-15 12:10:00|7333.6|7332.6|7334.9|7333.9|7334.9|7333.9|7332.9|7331.9|241
1636978500000|2021-11-15 12:15:00|7334.6|7333.6|7335.4|7334.4|7337.4|7336.4|7333.9|7332.9|544
1636978800000|2021-11-15 12:20:00|7334.9|7333.9|7336.1|7335.1|7336.1|7335.1|7334.4|7333.4|144
1636979100000|2021-11-15 12:25:00|7336.4|7335.4|7333.9|7332.9|7336.4|7335.4|7333.4|7332.4|186
1636979400000|2021-11-15 12:30:00|7334.4|7333.4|7336.1|7335.1|7336.4|7335.4|7334.1|7333.1|183
1636979700000|2021-11-15 12:35:00|7336.4|7335.4|7337.4|7336.4|7337.4|7336.4|7335.9|7334.9|110
1636980000000|2021-11-15 12:40:00|7337.8|7336.8|7338|7337|7338.3|7337.3|7337|7336|320
1636980300000|2021-11-15 12:45:00|7337.8|7336.8|7339.8|7338.8|7340.5|7339.5|7337.8|7336.8|196
1636980600000|2021-11-15 12:50:00|7340.3|7339.3|7340.8|7339.8|7342.3|7341.3|7340.3|7339.3|677
1636980900000|2021-11-15 12:55:00|7340.5|7339.5|7339|7338|7340.5|7339.5|7337.8|7336.8|246
1636981200000|2021-11-15 13:00:00|7338.8|7337.8|7339.3|7338.3|7339.8|7338.8|7338|7337|192
1636981500000|2021-11-15 13:05:00|7339|7338|7338.3|7337.3|7339.3|7338.3|7338.3|7337.3|140
1636981800000|2021-11-15 13:10:00|7338|7337|7338.3|7337.3|7338.8|7337.8|7337.3|7336.3|350
1636982100000|2021-11-15 13:15:00|7338|7337|7340.3|7339.3|7341.3|7340.3|7337.8|7336.8|146
1636982400000|2021-11-15 13:20:00|7340.5|7339.5|7342.8|7341.8|7342.8|7341.8|7340.5|7339.5|209
1636982700000|2021-11-15 13:25:00|7342.5|7341.5|7343.8|7342.8|7344.8|7343.8|7342.5|7341.5|244
1636983000000|2021-11-15 13:30:00|7342.3|7341.3|7343.3|7342.3|7344|7343|7342.3|7341.3|319
1636983300000|2021-11-15 13:35:00|7342.8|7341.8|7346.3|7345.3|7346.8|7345.8|7342.8|7341.8|334
1636983600000|2021-11-15 13:40:00|7346.8|7345.8|7347.5|7346.5|7348.8|7347.8|7346|7345|264
1636983900000|2021-11-15 13:45:00|7347.8|7346.8|7348.5|7347.5|7349.3|7348.3|7346.3|7345.3|225
1636984200000|2021-11-15 13:50:00|7348.3|7347.3|7349.8|7348.8|7350.3|7349.3|7348.3|7347.3|226
1636984500000|2021-11-15 13:55:00|7349.3|7348.3|7348.3|7347.3|7350.3|7349.3|7347.8|7346.8|370
1636984800000|2021-11-15 14:00:00|7348.5|7347.5|7350.3|7349.3|7351.3|7350.3|7347.8|7346.8|255
1636985100000|2021-11-15 14:05:00|7350.5|7349.5|7350.3|7349.3|7350.8|7349.8|7349.3|7348.3|252
1636985400000|2021-11-15 14:10:00|7349.8|7348.8|7349.8|7348.8|7350.8|7349.8|7348.3|7347.3|232
1636985700000|2021-11-15 14:15:00|7349.3|7348.3|7350.8|7349.8|7351.3|7350.3|7348.8|7347.8|205
1636986000000|2021-11-15 14:20:00|7351.3|7350.3|7350.8|7349.8|7352.3|7351.3|7350.3|7349.3|142
1636986300000|2021-11-15 14:25:00|7350.3|7349.3|7349.3|7348.3|7351|7350|7348.8|7347.8|238
1636986600000|2021-11-15 14:30:00|7349.5|7348.5|7338.5|7337.5|7350.8|7349.8|7338.5|7337.5|1061
1636986900000|2021-11-15 14:35:00|7338.8|7337.8|7334.8|7333.8|7338.8|7337.8|7333.3|7332.3|1140
1636987200000|2021-11-15 14:40:00|7334.5|7333.5|7332.8|7331.8|7336.8|7335.8|7331.8|7330.8|614
1636987500000|2021-11-15 14:45:00|7333|7332|7333|7332|7336.3|7335.3|7332.3|7331.3|362
1636987800000|2021-11-15 14:50:00|7333.3|7332.3|7335.5|7334.5|7335.5|7334.5|7330.3|7329.3|454
1636988100000|2021-11-15 14:55:00|7335.8|7334.8|7340|7339|7340.3|7339.3|7335|7334|238
1636988400000|2021-11-15 15:00:00|7339.8|7338.8|7334.5|7333.5|7339.8|7338.8|7333.8|7332.8|721
1636988700000|2021-11-15 15:05:00|7334.8|7333.8|7336|7335|7337.3|7336.3|7333.3|7332.3|495
1636989000000|2021-11-15 15:10:00|7335.9|7334.9|7332.4|7331.4|7335.9|7334.9|7329.9|7328.9|492
1636989300000|2021-11-15 15:15:00|7332.7|7331.7|7333.2|7332.2|7335.7|7334.7|7332.2|7331.2|334
1636989600000|2021-11-15 15:20:00|7333.7|7332.7|7337.2|7336.2|7338.7|7337.7|7333.7|7332.7|611
1636989900000|2021-11-15 15:25:00|7337.4|7336.4|7336.7|7335.7|7339.7|7338.7|7336.2|7335.2|447
1636990200000|2021-11-15 15:30:00|7336.2|7335.2|7335.2|7334.2|7336.7|7335.7|7333.4|7332.4|428
1636990500000|2021-11-15 15:35:00|7334.7|7333.7|7335.2|7334.2|7335.4|7334.4|7333.2|7332.2|462
1636990800000|2021-11-15 15:40:00|7334.7|7333.7|7337.2|7336.2|7337.9|7336.9|7334.4|7333.4|498
1636991100000|2021-11-15 15:45:00|7336.9|7335.9|7337.7|7336.7|7338.2|7337.2|7336.2|7335.2|468
1636991400000|2021-11-15 15:50:00|7337.2|7336.2|7337.2|7336.2|7339.7|7338.7|7336.7|7335.7|603
1636991700000|2021-11-15 15:55:00|7337.4|7336.4|7336.2|7335.2|7337.9|7336.9|7335.7|7334.7|547
1636992000000|2021-11-15 16:00:00|7335.9|7334.9|7336.9|7335.9|7339.2|7338.2|7335.7|7334.7|763
1636992300000|2021-11-15 16:05:00|7337.2|7336.2|7342.7|7341.7|7343.2|7342.2|7337.2|7336.2|788
1636992600000|2021-11-15 16:10:00|7342.4|7341.4|7342.7|7341.7|7343.9|7342.9|7341.9|7340.9|629
1636992900000|2021-11-15 16:15:00|7342.4|7341.4|7341.2|7340.2|7342.9|7341.9|7340.2|7339.2|727
1636993200000|2021-11-15 16:20:00|7341.4|7340.4|7342.4|7341.4|7342.7|7341.7|7340.2|7339.2|1267
1636993500000|2021-11-15 16:25:00|7342.7|7341.7|7343.2|7341.2|7346.7|7345.7|7338.7|7337.7|3827
1636993800000|2021-11-15 16:30:00|7343.7|7341.7|7353.7|7351.7|7354.2|7352.2|7340.7|7338.7|4938
1636994100000|2021-11-15 16:35:00|7353.2|7351.2|7350.7|7348.7|7353.7|7351.7|7350.2|7348.2|1349
1636994400000|2021-11-15 16:40:00|7350.4|7348.4|7341.4|7339.4|7350.7|7348.7|7340.9|7338.9|939
1636994700000|2021-11-15 16:45:00|7341.2|7339.2|7343.2|7341.2|7344.7|7342.7|7337.7|7335.7|790
1636995000000|2021-11-15 16:50:00|7343.4|7341.4|7342.7|7340.7|7343.7|7341.7|7340.4|7338.4|623
1636995300000|2021-11-15 16:55:00|7343.2|7341.2|7345.4|7343.4|7345.7|7343.7|7342.2|7340.2|795
1636995600000|2021-11-15 17:00:00|7344.4|7342.4|7345.2|7343.2|7348.2|7346.2|7343.9|7341.9|315
1636995900000|2021-11-15 17:05:00|7345.4|7343.4|7347.9|7345.9|7348.2|7346.2|7345.2|7343.2|147
1636996200000|2021-11-15 17:10:00|7348.2|7346.2|7346.2|7344.2|7348.7|7346.7|7345.2|7343.2|236
1636996500000|2021-11-15 17:15:00|7345.9|7343.9|7343.7|7341.7|7346.2|7344.2|7343.2|7341.2|222
1636996800000|2021-11-15 17:20:00|7344.2|7342.2|7344.4|7342.4|7344.7|7342.7|7340.7|7338.7|308
1636997100000|2021-11-15 17:25:00|7344.2|7342.2|7344.2|7342.2|7344.7|7342.7|7342.7|7340.7|120
1636997400000|2021-11-15 17:30:00|7343.9|7341.9|7345.2|7343.2|7346.7|7344.7|7343.2|7341.2|147
1636997700000|2021-11-15 17:35:00|7344.9|7342.9|7345.2|7343.2|7346.2|7344.2|7344.7|7342.7|99
1636998000000|2021-11-15 17:40:00|7344.9|7342.9|7345.7|7343.7|7347.2|7345.2|7343.7|7341.7|146
1636998300000|2021-11-15 17:45:00|7345.2|7343.2|7344.7|7342.7|7346.4|7344.4|7344.4|7342.4|135
1636998600000|2021-11-15 17:50:00|7344.4|7342.4|7344.7|7342.7|7345.7|7343.7|7343.7|7341.7|85
1636998900000|2021-11-15 17:55:00|7344.4|7342.4|7345.4|7343.4|7346.2|7344.2|7344.2|7342.2|177
1636999200000|2021-11-15 18:00:00|7345.2|7343.2|7346.7|7344.7|7346.7|7344.7|7342.9|7340.9|82
1636999500000|2021-11-15 18:05:00|7346.4|7344.4|7345.7|7343.7|7346.4|7344.4|7344.9|7342.9|51
1636999800000|2021-11-15 18:10:00|7345.2|7343.2|7344.2|7342.2|7345.2|7343.2|7344.2|7342.2|102
1637000100000|2021-11-15 18:15:00|7343.7|7341.7|7343.2|7341.2|7345.7|7343.7|7343.2|7341.2|219
1637000400000|2021-11-15 18:20:00|7343.7|7341.7|7344.2|7342.2|7345.2|7343.2|7343.2|7341.2|269
1637000700000|2021-11-15 18:25:00|7343.7|7341.7|7345.2|7343.2|7345.7|7343.7|7343.2|7341.2|294
1637001000000|2021-11-15 18:30:00|7344.9|7342.9|7344.4|7342.4|7346.4|7344.4|7344.2|7342.2|167
1637001300000|2021-11-15 18:35:00|7344.2|7342.2|7346.2|7344.2|7346.2|7344.2|7343.7|7341.7|189
1637001600000|2021-11-15 18:40:00|7345.9|7343.9|7343.7|7341.7|7346.2|7344.2|7343.2|7341.2|131
1637001900000|2021-11-15 18:45:00|7343.4|7341.4|7344.7|7342.7|7345.7|7343.7|7343.2|7341.2|82
1637002200000|2021-11-15 18:50:00|7344.4|7342.4|7343.2|7341.2|7344.7|7342.7|7343.2|7341.2|81
1637002500000|2021-11-15 18:55:00|7343.4|7341.4|7342.7|7340.7|7343.9|7341.9|7342.2|7340.2|97
1637002800000|2021-11-15 19:00:00|7343.2|7341.2|7341.7|7339.7|7343.2|7341.2|7340.9|7338.9|139
1637003100000|2021-11-15 19:05:00|7341.4|7339.4|7341.9|7339.9|7342.2|7340.2|7341.2|7339.2|63
1637003400000|2021-11-15 19:10:00|7342.2|7340.2|7340.2|7338.2|7342.2|7340.2|7340.2|7338.2|63
1637003700000|2021-11-15 19:15:00|7340.7|7338.7|7339.7|7337.7|7340.7|7338.7|7338.9|7336.9|92
1637004000000|2021-11-15 19:20:00|7339.2|7337.2|7341.7|7339.7|7341.7|7339.7|7338.2|7336.2|87
1637004300000|2021-11-15 19:25:00|7341.4|7339.4|7340.2|7338.2|7341.4|7339.4|7339.9|7337.9|101
1637004600000|2021-11-15 19:30:00|7339.9|7337.9|7341.4|7339.4|7341.7|7339.7|7338.7|7336.7|140
1637004900000|2021-11-15 19:35:00|7341.2|7339.2|7341.7|7339.7|7341.9|7339.9|7340.7|7338.7|70
1637005200000|2021-11-15 19:40:00|7341.9|7339.9|7343.7|7341.7|7344.2|7342.2|7341.9|7339.9|117
1637005500000|2021-11-15 19:45:00|7343.4|7341.4|7343.9|7341.9|7345.2|7343.2|7343.2|7341.2|84
1637005800000|2021-11-15 19:50:00|7343.7|7341.7|7342.7|7340.7|7344.2|7342.2|7342.2|7340.2|81
1637006100000|2021-11-15 19:55:00|7342.2|7340.2|7344.2|7342.2|7344.4|7342.4|7342.2|7340.2|121
1637006400000|2021-11-15 20:00:00|7343.7|7341.7|7342.4|7340.4|7344.4|7342.4|7342.2|7340.2|187
1637006700000|2021-11-15 20:05:00|7342.2|7340.2|7342.2|7340.2|7342.7|7340.7|7341.7|7339.7|49
1637007000000|2021-11-15 20:10:00|7342.4|7340.4|7343.2|7341.2|7343.2|7341.2|7341.7|7339.7|64
1637007300000|2021-11-15 20:15:00|7343.4|7341.4|7344.2|7342.2|7345.2|7343.2|7342.4|7340.4|110
1637007600000|2021-11-15 20:20:00|7344.7|7342.7|7345.4|7343.4|7346.2|7344.2|7344.7|7342.7|98
1637007900000|2021-11-15 20:25:00|7345.2|7343.2|7346.2|7344.2|7346.7|7344.7|7344.9|7342.9|127
1637008200000|2021-11-15 20:30:00|7345.9|7343.9|7344.2|7342.2|7345.9|7343.9|7343.9|7341.9|125
1637008500000|2021-11-15 20:35:00|7343.7|7341.7|7342.7|7340.7|7345.2|7343.2|7342.7|7340.7|83
1637008800000|2021-11-15 20:40:00|7343.2|7341.2|7343.7|7341.7|7344.2|7342.2|7342.2|7340.2|155
1637009100000|2021-11-15 20:45:00|7343.2|7341.2|7342.2|7340.2|7344.2|7342.2|7342.2|7340.2|157
1637009400000|2021-11-15 20:50:00|7341.9|7339.9|7341.2|7339.2|7342.2|7340.2|7340.7|7338.7|320
1637009700000|2021-11-15 20:55:00|7341.4|7339.4|7344.7|7340.7|7346.1|7342.7|7339.7|7337.7|671
1637010000000|2021-11-15 21:00:00|7345.7|7341.7|7345.4|7341.4|7348|7344|7344.7|7340.7|0
1637010300000|2021-11-15 21:05:00|7345|7341|7345.7|7341.7|7346.3|7342.3|7343.3|7339.3|0
1637010600000|2021-11-15 21:10:00|7346|7342|7348|7344|7348.3|7344.3|7344.7|7340.7|0
1637010900000|2021-11-15 21:15:00|7347.7|7343.7|7347.3|7343.3|7348|7344|7346.6|7342.6|0
1637011200000|2021-11-15 21:20:00|7347.6|7343.6|7346.6|7342.6|7347.9|7343.9|7346.3|7342.3|0
1637011500000|2021-11-15 21:25:00|7346.8|7342.8|7346.6|7342.6|7346.9|7342.9|7346.3|7342.3|0
1637011800000|2021-11-15 21:30:00|7346.3|7342.3|7347.3|7343.3|7347.4|7343.4|7346.3|7342.3|0
1637012100000|2021-11-15 21:35:00|7347|7343|7346.6|7342.6|7347|7343|7346.2|7342.2|0
1637012400000|2021-11-15 21:40:00|7346.4|7342.4|7346.6|7342.6|7346.9|7342.9|7346.2|7342.2|0
1637012700000|2021-11-15 21:45:00|7346.9|7342.9|7347.2|7343.2|7348.2|7344.2|7346.2|7342.2|0
1637013000000|2021-11-15 21:50:00|7347.3|7343.3|7347.3|7343.3|7348.8|7344.8|7347.3|7343.3|0
1637013300000|2021-11-15 21:55:00|7347.6|7343.6|7347.9|7343.9|7348|7344|7347.2|7343.2|0
1637013600000|2021-11-15 22:00:00|7347.8|7343.8|7347.5|7343.5|7348.1|7344.1|7347.4|7343.4|0
1637013900000|2021-11-15 22:05:00|7347.4|7343.4|7347.4|7343.4|7347.5|7343.5|7347.4|7343.4|0
1637014800000|2021-11-15 22:20:00|7347.2|7343.2|7347.2|7343.2|7347.3|7343.3|7347.1|7343.1|0
1637015100000|2021-11-15 22:25:00|7347|7343|7347|7343|7347.1|7343.1|7346.9|7342.9|0
1637015400000|2021-11-15 22:30:00|7346.4|7342.4|7346.7|7342.7|7346.7|7342.7|7346.4|7342.4|0
1637015700000|2021-11-15 22:35:00|7346.5|7342.5|7346.6|7342.6|7346.6|7342.6|7346.5|7342.5|0
1637016000000|2021-11-15 22:40:00|7346.7|7342.7|7346.4|7342.4|7346.7|7342.7|7346.4|7342.4|0
1637016300000|2021-11-15 22:45:00|7346.3|7342.3|7345.8|7341.8|7346.3|7342.3|7345.5|7341.5|0
1637016600000|2021-11-15 22:50:00|7345.7|7341.7|7347.3|7343.3|7347.3|7343.3|7345.5|7341.5|0
1637016900000|2021-11-15 22:55:00|7347.4|7343.4|7347.3|7343.3|7347.9|7343.9|7347.2|7343.2|0
1637017200000|2021-11-15 23:00:00|7348.2|7344.2|7348|7344|7348.9|7344.9|7347.7|7343.7|0
1637017500000|2021-11-15 23:05:00|7347.9|7343.9|7348.4|7344.4|7348.7|7344.7|7347.7|7343.7|0
1637017800000|2021-11-15 23:10:00|7348.5|7344.5|7346.4|7342.4|7348.7|7344.7|7346.4|7342.4|0
1637018100000|2021-11-15 23:15:00|7346.2|7342.2|7345.8|7341.8|7346.4|7342.4|7345.3|7341.3|0
1637018400000|2021-11-15 23:20:00|7346|7342|7346.3|7342.3|7346.3|7342.3|7345.8|7341.8|0
1637018700000|2021-11-15 23:25:00|7346|7342|7346.7|7342.7|7346.7|7342.7|7345.3|7341.3|0
1637019000000|2021-11-15 23:30:00|7346.3|7342.3|7346.3|7342.3|7346.7|7342.7|7345.7|7341.7|0
1637019300000|2021-11-15 23:35:00|7346.5|7342.5|7347.1|7343.1|7347.8|7343.8|7346.5|7342.5|0
1637019600000|2021-11-15 23:40:00|7347.5|7343.5|7347.8|7343.8|7348.1|7344.1|7346.8|7342.8|0
1637019900000|2021-11-15 23:45:00|7348.1|7344.1|7346.7|7342.7|7348.1|7344.1|7346.4|7342.4|0
1637020200000|2021-11-15 23:50:00|7346.9|7342.9|7347.2|7343.2|7347.2|7343.2|7346.2|7342.2|0
1637020500000|2021-11-15 23:55:00|7347.6|7343.6|7347.2|7343.2|7347.6|7343.6|7347.2|7343.2|0
1637020800000|2021-11-16 00:00:00|7347.5|7343.5|7349.7|7345.7|7350.6|7346.6|7346.9|7342.9|0
1637021100000|2021-11-16 00:05:00|7349.6|7345.6|7348.1|7344.1|7349.6|7345.6|7347.7|7343.7|0
1637021400000|2021-11-16 00:10:00|7347.9|7343.9|7347.7|7343.7|7348.1|7344.1|7347.4|7343.4|0
1637021700000|2021-11-16 00:15:00|7347.4|7343.4|7345.8|7341.8|7347.7|7343.7|7344.4|7340.4|0
1637022000000|2021-11-16 00:20:00|7345.2|7341.2|7344|7340|7347.3|7343.3|7344|7340|0
1637022300000|2021-11-16 00:25:00|7344.1|7340.1|7342.6|7338.6|7344.8|7340.8|7342.5|7338.5|0
1637022600000|2021-11-16 00:30:00|7342.5|7338.5|7341.6|7337.6|7342.5|7338.5|7340.7|7336.7|0
1637022900000|2021-11-16 00:35:00|7341.7|7337.7|7342.5|7338.5|7343.2|7339.2|7341.7|7337.7|0
1637023200000|2021-11-16 00:40:00|7342.8|7338.8|7342.9|7338.9|7343.6|7339.6|7341.5|7337.5|0
1637023500000|2021-11-16 00:45:00|7343|7339|7343.5|7339.5|7343.9|7339.9|7342.3|7338.3|0
1637023800000|2021-11-16 00:50:00|7343.9|7339.9|7344.8|7340.8|7344.9|7340.9|7343.9|7339.9|0
1637024100000|2021-11-16 00:55:00|7344.9|7340.9|7345.8|7341.8|7346.6|7342.6|7344.8|7340.8|0
1637024400000|2021-11-16 01:00:00|7345.9|7341.9|7346.2|7343.2|7347.9|7344.9|7345.9|7341.9|87
1637024700000|2021-11-16 01:05:00|7345.9|7342.9|7348.2|7345.2|7348.7|7345.7|7345.7|7342.7|50
1637025000000|2021-11-16 01:10:00|7347.9|7344.9|7348.4|7345.4|7348.7|7345.7|7347.4|7344.4|26
1637025300000|2021-11-16 01:15:00|7348.2|7345.2|7350.7|7347.7|7350.9|7347.9|7347.7|7344.7|45
1637025600000|2021-11-16 01:20:00|7350.4|7347.4|7352.4|7349.4|7352.7|7349.7|7350.2|7347.2|37
1637025900000|2021-11-16 01:25:00|7352.2|7349.2|7351.9|7348.9|7352.9|7349.9|7351.7|7348.7|10
1637026200000|2021-11-16 01:30:00|7352.2|7349.2|7351.9|7348.9|7352.9|7349.9|7351.2|7348.2|26
1637026500000|2021-11-16 01:35:00|7352.4|7349.4|7354.4|7351.4|7354.9|7351.9|7351.9|7348.9|40
1637026800000|2021-11-16 01:40:00|7353.9|7350.9|7353.9|7350.9|7354.7|7351.7|7353.4|7350.4|31
1637027100000|2021-11-16 01:45:00|7354.2|7351.2|7354.9|7351.9|7356.4|7353.4|7353.2|7350.2|43
1637027400000|2021-11-16 01:50:00|7354.7|7351.7|7354.4|7351.4|7356.4|7353.4|7354.2|7351.2|11
1637027700000|2021-11-16 01:55:00|7354.7|7351.7|7359.4|7356.4|7359.4|7356.4|7354.7|7351.7|39
1637028000000|2021-11-16 02:00:00|7359.2|7356.2|7356.4|7353.4|7359.2|7356.2|7356.4|7353.4|11
1637028300000|2021-11-16 02:05:00|7356.7|7353.7|7355.4|7352.4|7356.9|7353.9|7355.4|7352.4|12
1637028600000|2021-11-16 02:10:00|7355.2|7352.2|7354.9|7351.9|7355.9|7352.9|7353.4|7350.4|8
1637028900000|2021-11-16 02:15:00|7354.4|7351.4|7351.9|7348.9|7354.4|7351.4|7351.9|7348.9|11
1637029200000|2021-11-16 02:20:00|7352.2|7349.2|7352.4|7349.4|7352.9|7349.9|7351.9|7348.9|13
1637029500000|2021-11-16 02:25:00|7352.7|7349.7|7351.4|7348.4|7352.9|7349.9|7350.9|7347.9|7
1637029800000|2021-11-16 02:30:00|7351.7|7348.7|7351.9|7348.9|7352.4|7349.4|7350.9|7347.9|14
1637030100000|2021-11-16 02:35:00|7352.2|7349.2|7351.2|7348.2|7352.2|7349.2|7350.9|7347.9|7
1637030400000|2021-11-16 02:40:00|7350.9|7347.9|7351.4|7348.4|7352.2|7349.2|7350.4|7347.4|12
1637030700000|2021-11-16 02:45:00|7351.9|7348.9|7349.2|7346.2|7352.9|7349.9|7349.2|7346.2|12
1637031000000|2021-11-16 02:50:00|7349.7|7346.7|7348.9|7345.9|7349.7|7346.7|7348.7|7345.7|45
1637031300000|2021-11-16 02:55:00|7349.2|7346.2|7348.4|7345.4|7349.4|7346.4|7348.4|7345.4|9
1637031600000|2021-11-16 03:00:00|7348.7|7345.7|7349.4|7346.4|7349.9|7346.9|7348.7|7345.7|11
1637031900000|2021-11-16 03:05:00|7349.7|7346.7|7349.4|7346.4|7350.4|7347.4|7349.2|7346.2|13
1637032200000|2021-11-16 03:10:00|7349.7|7346.7|7350.9|7347.9|7350.9|7347.9|7349.2|7346.2|16
1637032500000|2021-11-16 03:15:00|7351.2|7348.2|7351.9|7348.9|7352.4|7349.4|7351.2|7348.2|12
1637032800000|2021-11-16 03:20:00|7351.7|7348.7|7351.2|7348.2|7351.9|7348.9|7350.9|7347.9|3
1637033100000|2021-11-16 03:25:00|7350.4|7347.4|7351.4|7348.4|7351.7|7348.7|7350.4|7347.4|7
1637033400000|2021-11-16 03:30:00|7351.7|7348.7|7352.4|7349.4|7353.4|7350.4|7351.4|7348.4|11
1637033700000|2021-11-16 03:35:00|7352.2|7349.2|7351.4|7348.4|7352.4|7349.4|7351.2|7348.2|3
1637034000000|2021-11-16 03:40:00|7351.2|7348.2|7350.9|7347.9|7351.2|7348.2|7350.4|7347.4|5
1637034300000|2021-11-16 03:45:00|7350.7|7347.7|7349.9|7346.9|7350.9|7347.9|7349.9|7346.9|2
1637034600000|2021-11-16 03:50:00|7350.2|7347.2|7350.4|7347.4|7350.9|7347.9|7349.9|7346.9|8
1637034900000|2021-11-16 03:55:00|7350.7|7347.7|7349.4|7346.4|7350.7|7347.7|7349.4|7346.4|3
1637035200000|2021-11-16 04:00:00|7349.2|7346.2|7346.2|7343.2|7349.2|7346.2|7346.2|7343.2|30
1637035500000|2021-11-16 04:05:00|7345.9|7342.9|7346.4|7343.4|7346.9|7343.9|7345.2|7342.2|7
1637035800000|2021-11-16 04:10:00|7345.9|7342.9|7346.4|7343.4|7347.2|7344.2|7345.9|7342.9|15
1637036100000|2021-11-16 04:15:00|7346.7|7343.7|7346.4|7343.4|7347.2|7344.2|7345.9|7342.9|13
1637036400000|2021-11-16 04:20:00|7346.7|7343.7|7343.2|7340.2|7346.7|7343.7|7342.2|7339.2|50
1637036700000|2021-11-16 04:25:00|7343.4|7340.4|7342.7|7339.7|7343.4|7340.4|7342.2|7339.2|6
1637037000000|2021-11-16 04:30:00|7342.4|7339.4|7342.2|7339.2|7342.9|7339.9|7341.4|7338.4|9
1637037300000|2021-11-16 04:35:00|7341.9|7338.9|7343.7|7340.7|7343.7|7340.7|7341.9|7338.9|6
1637037600000|2021-11-16 04:40:00|7343.2|7340.2|7343.9|7340.9|7343.9|7340.9|7343.2|7340.2|1
1637037900000|2021-11-16 04:45:00|7343.7|7340.7|7343.9|7340.9|7343.9|7340.9|7343.2|7340.2|5
1637038200000|2021-11-16 04:50:00|7344.4|7341.4|7344.4|7341.4|7344.4|7341.4|7343.9|7340.9|0
1637038500000|2021-11-16 04:55:00|7344.2|7341.2|7344.2|7341.2|7344.4|7341.4|7342.4|7339.4|10
1637038800000|2021-11-16 05:00:00|7344.4|7341.4|7349.4|7346.4|7349.4|7346.4|7344.4|7341.4|34
1637039100000|2021-11-16 05:05:00|7349.2|7346.2|7349.4|7346.4|7349.7|7346.7|7348.4|7345.4|10
1637039400000|2021-11-16 05:10:00|7348.9|7345.9|7347.9|7344.9|7349.4|7346.4|7347.7|7344.7|9
1637039700000|2021-11-16 05:15:00|7348.2|7345.2|7346.2|7343.2|7348.4|7345.4|7346.2|7343.2|7
1637040000000|2021-11-16 05:20:00|7345.9|7342.9|7343.9|7340.9|7346.4|7343.4|7342.9|7339.9|42
1637040300000|2021-11-16 05:25:00|7344.2|7341.2|7342.9|7339.9|7344.4|7341.4|7342.4|7339.4|14
1637040600000|2021-11-16 05:30:00|7343.2|7340.2|7346.4|7343.4|7346.4|7343.4|7342.7|7339.7|3
1637040900000|2021-11-16 05:35:00|7346.2|7343.2|7347.2|7344.2|7347.4|7344.4|7345.9|7342.9|12
1637041200000|2021-11-16 05:40:00|7347.4|7344.4|7347.4|7344.4|7347.9|7344.9|7346.9|7343.9|5
1637041500000|2021-11-16 05:45:00|7347.7|7344.7|7345.9|7342.9|7348.4|7345.4|7345.7|7342.7|9
1637041800000|2021-11-16 05:50:00|7346.2|7343.2|7346.4|7343.4|7347.2|7344.2|7345.9|7342.9|33
1637042100000|2021-11-16 05:55:00|7345.7|7342.7|7346.4|7343.4|7346.4|7343.4|7345.2|7342.2|10
1637042400000|2021-11-16 06:00:00|7346.7|7343.7|7346.9|7343.9|7347.4|7344.4|7345.9|7342.9|7
1637042700000|2021-11-16 06:05:00|7346.4|7343.4|7346.4|7343.4|7346.4|7343.4|7345.4|7342.4|6
1637043000000|2021-11-16 06:10:00|7345.9|7342.9|7345.4|7342.4|7346.2|7343.2|7345.2|7342.2|13
1637043300000|2021-11-16 06:15:00|7345.7|7342.7|7344.9|7341.9|7346.9|7343.9|7344.4|7341.4|17
1637043600000|2021-11-16 06:20:00|7344.7|7341.7|7346.4|7343.4|7347.9|7344.9|7344.4|7341.4|82
1637043900000|2021-11-16 06:25:00|7346.2|7343.2|7342.9|7339.9|7346.4|7343.4|7342.9|7339.9|11
1637044200000|2021-11-16 06:30:00|7342.4|7339.4|7343.7|7340.7|7343.7|7340.7|7342.4|7339.4|17
1637044500000|2021-11-16 06:35:00|7343.9|7340.9|7343.9|7340.9|7344.9|7341.9|7343.9|7340.9|23
1637044800000|2021-11-16 06:40:00|7343.4|7340.4|7343.4|7340.4|7344.2|7341.2|7342.9|7339.9|5
1637045100000|2021-11-16 06:45:00|7342.9|7339.9|7344.4|7341.4|7344.7|7341.7|7342.9|7339.9|6
1637045400000|2021-11-16 06:50:00|7344.7|7341.7|7345.4|7342.4|7346.4|7343.4|7344.4|7341.4|15
1637045700000|2021-11-16 06:55:00|7345.7|7342.7|7345.9|7342.9|7346.7|7343.7|7344.9|7341.9|43
1637046000000|2021-11-16 07:00:00|7345.4|7343.4|7343.4|7341.4|7345.4|7343.4|7341.9|7339.9|291
1637046300000|2021-11-16 07:05:00|7342.9|7340.9|7342.4|7340.4|7343.9|7341.9|7341.7|7339.7|80
1637046600000|2021-11-16 07:10:00|7342.9|7340.9|7339.9|7337.9|7342.9|7340.9|7339.7|7337.7|142
1637046900000|2021-11-16 07:15:00|7339.7|7337.7|7342.4|7340.4|7344.2|7342.2|7338.7|7336.7|205
1637047200000|2021-11-16 07:20:00|7342.9|7340.9|7346.7|7344.7|7346.9|7344.9|7341.7|7339.7|153
1637047500000|2021-11-16 07:25:00|7346.2|7344.2|7348.2|7346.2|7348.4|7346.4|7345.4|7343.4|146
1637047800000|2021-11-16 07:30:00|7347.9|7345.9|7346.2|7344.2|7347.9|7345.9|7344.4|7342.4|108
1637048100000|2021-11-16 07:35:00|7345.9|7343.9|7348.4|7346.4|7349.2|7347.2|7345.2|7343.2|131
1637048400000|2021-11-16 07:40:00|7347.7|7345.7|7347.2|7345.2|7348.4|7346.4|7344.9|7342.9|108
1637048700000|2021-11-16 07:45:00|7346.9|7344.9|7344.4|7342.4|7347.2|7345.2|7343.2|7341.2|93
1637049000000|2021-11-16 07:50:00|7343.9|7341.9|7347.4|7345.4|7347.7|7345.7|7343.9|7341.9|152
1637049300000|2021-11-16 07:55:00|7347.7|7345.7|7351.4|7349.4|7351.4|7349.4|7344.9|7342.9|381
1637049600000|2021-11-16 08:00:00|7351.7|7349.7|7359.9|7358.9|7361.2|7360.2|7349.2|7348.2|2764
1637049900000|2021-11-16 08:05:00|7360.2|7359.2|7359.9|7358.9|7361.7|7360.7|7357.2|7356.2|1396
1637050200000|2021-11-16 08:10:00|7360.2|7359.2|7350.9|7349.9|7361.2|7360.2|7350.7|7349.7|1061
1637050500000|2021-11-16 08:15:00|7351.2|7350.2|7354.7|7353.7|7355.9|7354.9|7349.4|7348.4|751
1637050800000|2021-11-16 08:20:00|7354.4|7353.4|7350.9|7349.9|7358.2|7357.2|7350.7|7349.7|608
1637051100000|2021-11-16 08:25:00|7350.7|7349.7|7349.7|7348.7|7352.2|7351.2|7348.7|7347.7|531
1637051400000|2021-11-16 08:30:00|7349.4|7348.4|7346.7|7345.7|7351.7|7350.7|7346.7|7345.7|552
1637051700000|2021-11-16 08:35:00|7346.4|7345.4|7346.7|7345.7|7347.7|7346.7|7344.2|7343.2|644
1637052000000|2021-11-16 08:40:00|7346.9|7345.9|7348.2|7347.2|7351.9|7350.9|7346.2|7345.2|674
1637052300000|2021-11-16 08:45:00|7347.4|7346.4|7344.2|7343.2|7349.7|7348.7|7343.7|7342.7|608
1637052600000|2021-11-16 08:50:00|7344.4|7343.4|7341.2|7340.2|7344.7|7343.7|7341.2|7340.2|430
1637052900000|2021-11-16 08:55:00|7340.7|7339.7|7339.2|7338.2|7341.7|7340.7|7337.9|7336.9|711
1637053200000|2021-11-16 09:00:00|7338.9|7337.9|7336.7|7335.7|7340.2|7339.2|7336.7|7335.7|341
1637053500000|2021-11-16 09:05:00|7337.2|7336.2|7340.9|7339.9|7341.2|7340.2|7336.4|7335.4|591
1637053800000|2021-11-16 09:10:00|7340.4|7339.4|7341.7|7340.7|7341.7|7340.7|7338.9|7337.9|385
1637054100000|2021-11-16 09:15:00|7342.2|7341.2|7344.4|7343.4|7345.2|7344.2|7341.4|7340.4|455
1637054400000|2021-11-16 09:20:00|7344.2|7343.2|7339.7|7338.7|7345.2|7344.2|7339.7|7338.7|323
1637054700000|2021-11-16 09:25:00|7340.2|7339.2|7341.2|7340.2|7341.9|7340.9|7339.7|7338.7|237
1637055000000|2021-11-16 09:30:00|7341.4|7340.4|7342.4|7341.4|7342.4|7341.4|7338.9|7337.9|250
1637055300000|2021-11-16 09:35:00|7342.2|7341.2|7341.4|7340.4|7343.2|7342.2|7340.7|7339.7|248
1637055600000|2021-11-16 09:40:00|7341.2|7340.2|7339.9|7338.9|7341.7|7340.7|7338.2|7337.2|256
1637055900000|2021-11-16 09:45:00|7339.7|7338.7|7341.7|7340.7|7341.7|7340.7|7339.4|7338.4|259
1637056200000|2021-11-16 09:50:00|7341.9|7340.9|7345.2|7344.2|7345.2|7344.2|7341.9|7340.9|225
1637056500000|2021-11-16 09:55:00|7345.4|7344.4|7351.2|7350.2|7351.2|7350.2|7345.4|7344.4|431
1637056800000|2021-11-16 10:00:00|7350.7|7349.7|7353.4|7352.4|7353.4|7352.4|7350.7|7349.7|524
1637057100000|2021-11-16 10:05:00|7353.2|7352.2|7352.2|7351.2|7353.2|7352.2|7349.2|7348.2|365
1637057400000|2021-11-16 10:10:00|7351.9|7350.9|7351.7|7350.7|7354.2|7353.2|7350.7|7349.7|344
1637057700000|2021-11-16 10:15:00|7351.4|7350.4|7348.7|7347.7|7352.2|7351.2|7348.2|7347.2|409
1637058000000|2021-11-16 10:20:00|7348.9|7347.9|7351.9|7350.9|7352.2|7351.2|7348.7|7347.7|407
1637058300000|2021-11-16 10:25:00|7351.7|7350.7|7355.4|7354.4|7356.2|7355.2|7351.4|7350.4|724
1637058600000|2021-11-16 10:30:00|7355.7|7354.7|7355.2|7354.2|7358.7|7357.7|7354.9|7353.9|700
1637058900000|2021-11-16 10:35:00|7355.7|7354.7|7354.7|7353.7|7356.2|7355.2|7353.7|7352.7|299
1637059200000|2021-11-16 10:40:00|7354.9|7353.9|7353.9|7352.9|7356.2|7355.2|7353.7|7352.7|463
1637059500000|2021-11-16 10:45:00|7353.7|7352.7|7353.2|7352.2|7355.7|7354.7|7353.2|7352.2|334
1637059800000|2021-11-16 10:50:00|7353.4|7352.4|7356.7|7355.7|7356.7|7355.7|7352.2|7351.2|341
1637060100000|2021-11-16 10:55:00|7356.9|7355.9|7355.9|7354.9|7357.7|7356.7|7355.2|7354.2|423
1637060400000|2021-11-16 11:00:00|7355.7|7354.7|7357.7|7356.7|7358.7|7357.7|7355.7|7354.7|401
1637060700000|2021-11-16 11:05:00|7357.2|7356.2|7362.2|7361.2|7363.2|7362.2|7356.2|7355.2|664
1637061000000|2021-11-16 11:10:00|7361.7|7360.7|7362.9|7361.9|7363.2|7362.2|7360.7|7359.7|353
1637061300000|2021-11-16 11:15:00|7362.7|7361.7|7365.2|7364.2|7366.2|7365.2|7362.7|7361.7|438
1637061600000|2021-11-16 11:20:00|7364.9|7363.9|7363.7|7362.7|7366.2|7365.2|7362.4|7361.4|365
1637061900000|2021-11-16 11:25:00|7363.9|7362.9|7362.7|7361.7|7364.2|7363.2|7362.2|7361.2|566
1637062200000|2021-11-16 11:30:00|7362.9|7361.9|7365.9|7364.9|7365.9|7364.9|7361.9|7360.9|382
1637062500000|2021-11-16 11:35:00|7365.7|7364.7|7362.9|7361.9|7366.7|7365.7|7362.9|7361.9|321
1637062800000|2021-11-16 11:40:00|7362.7|7361.7|7363.7|7362.7|7364.7|7363.7|7361.7|7360.7|308
1637063100000|2021-11-16 11:45:00|7364.4|7363.4|7364.7|7363.7|7367.7|7366.7|7363.7|7362.7|375
1637063400000|2021-11-16 11:50:00|7364.9|7363.9|7364.4|7363.4|7364.9|7363.9|7363.2|7362.2|332
1637063700000|2021-11-16 11:55:00|7364.2|7363.2|7367.2|7366.2|7369.2|7368.2|7364.2|7363.2|775
1637064000000|2021-11-16 12:00:00|7368.2|7367.2|7366.7|7365.7|7368.4|7367.4|7365.2|7364.2|359
1637064300000|2021-11-16 12:05:00|7366.2|7365.2|7365.7|7364.7|7366.9|7365.9|7363.7|7362.7|182
1637064600000|2021-11-16 12:10:00|7365.9|7364.9|7363.7|7362.7|7366.4|7365.4|7363.2|7362.2|260
1637064900000|2021-11-16 12:15:00|7363.9|7362.9|7361.4|7360.4|7363.9|7362.9|7361.4|7360.4|207
1637065200000|2021-11-16 12:20:00|7361.2|7360.2|7360.7|7359.7|7361.2|7360.2|7358.9|7357.9|194
1637065500000|2021-11-16 12:25:00|7360.4|7359.4|7362.2|7361.2|7362.2|7361.2|7359.4|7358.4|193
1637065800000|2021-11-16 12:30:00|7362.9|7361.9|7360.7|7359.7|7362.9|7361.9|7359.9|7358.9|234
1637066100000|2021-11-16 12:35:00|7361.2|7360.2|7357.4|7356.4|7361.2|7360.2|7356.4|7355.4|197
1637066400000|2021-11-16 12:40:00|7358.4|7357.4|7359.2|7358.2|7359.2|7358.2|7357.2|7356.2|203
1637066700000|2021-11-16 12:45:00|7358.7|7357.7|7357.2|7356.2|7359.7|7358.7|7357.2|7356.2|236
1637067000000|2021-11-16 12:50:00|7357.4|7356.4|7354.7|7353.7|7357.7|7356.7|7354.7|7353.7|304
1637067300000|2021-11-16 12:55:00|7354.9|7353.9|7351.7|7350.7|7355.7|7354.7|7351.2|7350.2|230
1637067600000|2021-11-16 13:00:00|7351.2|7350.2|7353.7|7352.7|7354.7|7353.7|7351.2|7350.2|346
1637067900000|2021-11-16 13:05:00|7354.2|7353.2|7349.2|7348.2|7354.7|7353.7|7349.2|7348.2|228
1637068200000|2021-11-16 13:10:00|7348.7|7347.7|7348.4|7347.4|7349.2|7348.2|7347.2|7346.2|455
1637068500000|2021-11-16 13:15:00|7348.7|7347.7|7348.2|7347.2|7349.2|7348.2|7347.7|7346.7|339
1637068800000|2021-11-16 13:20:00|7348.4|7347.4|7345.7|7344.7|7349.2|7348.2|7345.2|7344.2|284
1637069100000|2021-11-16 13:25:00|7346.2|7345.2|7346.9|7345.9|7348.2|7347.2|7346.2|7345.2|310
1637069400000|2021-11-16 13:30:00|7347.2|7346.2|7344.7|7343.7|7349.2|7348.2|7343.2|7342.2|762
1637069700000|2021-11-16 13:35:00|7344.9|7343.9|7345.4|7344.4|7348.4|7347.4|7344.9|7343.9|388
1637070000000|2021-11-16 13:40:00|7345.7|7344.7|7342.7|7341.7|7346.2|7345.2|7341.9|7340.9|405
1637070300000|2021-11-16 13:45:00|7342.9|7341.9|7341.2|7340.2|7343.2|7342.2|7340.7|7339.7|362
1637070600000|2021-11-16 13:50:00|7340.7|7339.7|7338.9|7337.9|7341.2|7340.2|7338.7|7337.7|415
1637070900000|2021-11-16 13:55:00|7339.2|7338.2|7337.2|7336.2|7339.2|7338.2|7334.9|7333.9|568
1637071200000|2021-11-16 14:00:00|7336.7|7335.7|7334.9|7333.9|7340.2|7339.2|7334.9|7333.9|635
1637071500000|2021-11-16 14:05:00|7334.7|7333.7|7332.2|7331.2|7335.2|7334.2|7332.2|7331.2|629
1637071800000|2021-11-16 14:10:00|7332.7|7331.7|7337.4|7336.4|7338.7|7337.7|7331.9|7330.9|663
1637072100000|2021-11-16 14:15:00|7337.7|7336.7|7339.2|7338.2|7339.2|7338.2|7336.2|7335.2|253
1637072400000|2021-11-16 14:20:00|7339.4|7338.4|7336.7|7335.7|7339.7|7338.7|7336.2|7335.2|409
1637072700000|2021-11-16 14:25:00|7336.4|7335.4|7336.7|7335.7|7338.7|7337.7|7334.7|7333.7|436
1637073000000|2021-11-16 14:30:00|7336.9|7335.9|7334.4|7333.4|7339.2|7338.2|7332.7|7331.7|868
1637073300000|2021-11-16 14:35:00|7334.7|7333.7|7327.9|7326.9|7335.7|7334.7|7327.7|7326.7|820
1637073600000|2021-11-16 14:40:00|7327.7|7326.7|7333.2|7332.2|7333.2|7332.2|7326.9|7325.9|762
1637073900000|2021-11-16 14:45:00|7333.7|7332.7|7338.2|7337.2|7339.2|7338.2|7333.2|7332.2|890
1637074200000|2021-11-16 14:50:00|7337.9|7336.9|7332.4|7331.4|7337.9|7336.9|7330.9|7329.9|586
1637074500000|2021-11-16 14:55:00|7332.7|7331.7|7332.2|7331.2|7336.7|7335.7|7332.2|7331.2|420
1637074800000|2021-11-16 15:00:00|7332.7|7331.7|7331.7|7330.7|7336.2|7335.2|7329.9|7328.9|722
1637075100000|2021-11-16 15:05:00|7331.9|7330.9|7329.7|7328.7|7332.7|7331.7|7324.7|7323.7|1266
1637075400000|2021-11-16 15:10:00|7328.8|7327.8|7329.8|7328.8|7332|7331|7327.5|7326.5|437
1637075700000|2021-11-16 15:15:00|7329.5|7328.5|7329.3|7328.3|7330.8|7329.8|7327.3|7326.3|459
1637076000000|2021-11-16 15:20:00|7329|7328|7327.3|7326.3|7329.8|7328.8|7327.3|7326.3|309
1637076300000|2021-11-16 15:25:00|7326.8|7325.8|7324.8|7323.8|7329|7328|7324.8|7323.8|463
1637076600000|2021-11-16 15:30:00|7324.5|7323.5|7328.8|7327.8|7328.8|7327.8|7324.5|7323.5|571
1637076900000|2021-11-16 15:35:00|7328.5|7327.5|7326.8|7325.8|7329.3|7328.3|7325.8|7324.8|446
1637077200000|2021-11-16 15:40:00|7327|7326|7329.3|7328.3|7330.3|7329.3|7326.8|7325.8|395
1637077500000|2021-11-16 15:45:00|7328.8|7327.8|7332.3|7331.3|7333.3|7332.3|7327.3|7326.3|644
1637077800000|2021-11-16 15:50:00|7331.8|7330.8|7329.3|7328.3|7331.8|7330.8|7328.8|7327.8|510
1637078100000|2021-11-16 15:55:00|7328.8|7327.8|7329.3|7328.3|7330.3|7329.3|7328.3|7327.3|322
1637078400000|2021-11-16 16:00:00|7328.8|7327.8|7330.8|7329.8|7331.8|7330.8|7328.8|7327.8|483
1637078700000|2021-11-16 16:05:00|7331|7330|7334.3|7333.3|7334.3|7333.3|7330.8|7329.8|304
1637079000000|2021-11-16 16:10:00|7334.8|7333.8|7336.8|7335.8|7337|7336|7333.3|7332.3|550
1637079300000|2021-11-16 16:15:00|7336.5|7335.5|7337.3|7336.3|7338.3|7337.3|7336.3|7335.3|585
1637079600000|2021-11-16 16:20:00|7337.5|7336.5|7335.8|7334.8|7339.8|7338.8|7335.8|7334.8|734
1637079900000|2021-11-16 16:25:00|7335.3|7334.3|7334.8|7332.8|7335.8|7334.8|7331.3|7330.3|1560
1637080200000|2021-11-16 16:30:00|7335.3|7333.3|7328.8|7326.8|7337.8|7335.8|7327.8|7325.8|4829
1637080500000|2021-11-16 16:35:00|7328.5|7326.5|7330.3|7328.3|7331.3|7329.3|7328.3|7326.3|1380
1637080800000|2021-11-16 16:40:00|7329.8|7327.8|7326.8|7324.8|7330.3|7328.3|7326.3|7324.3|850
1637081100000|2021-11-16 16:45:00|7327|7325|7326.3|7324.3|7327.8|7325.8|7325.8|7323.8|316
1637081400000|2021-11-16 16:50:00|7326.5|7324.5|7330.8|7328.8|7331.3|7329.3|7326.5|7324.5|461
1637081700000|2021-11-16 16:55:00|7331|7329|7331.8|7329.8|7331.8|7329.8|7330.3|7328.3|488
1637082000000|2021-11-16 17:00:00|7331.5|7329.5|7332.3|7330.3|7333.3|7331.3|7330.8|7328.8|279
1637082300000|2021-11-16 17:05:00|7331.8|7329.8|7329.8|7327.8|7332.8|7330.8|7329.3|7327.3|125
1637082600000|2021-11-16 17:10:00|7330.3|7328.3|7330.3|7328.3|7330.8|7328.8|7328.8|7326.8|141
1637082900000|2021-11-16 17:15:00|7329.8|7327.8|7330.8|7328.8|7331.8|7329.8|7329.3|7327.3|95
1637083200000|2021-11-16 17:20:00|7330.5|7328.5|7332|7330|7332|7330|7329.8|7327.8|94
1637083500000|2021-11-16 17:25:00|7332.3|7330.3|7332.8|7330.8|7332.8|7330.8|7331.8|7329.8|98
1637083800000|2021-11-16 17:30:00|7332.3|7330.3|7333.8|7331.8|7333.8|7331.8|7331.5|7329.5|66
1637084100000|2021-11-16 17:35:00|7334|7332|7334.3|7332.3|7334.8|7332.8|7333.3|7331.3|161
1637084400000|2021-11-16 17:40:00|7334.5|7332.5|7335.8|7333.8|7335.8|7333.8|7333.8|7331.8|111
1637084700000|2021-11-16 17:45:00|7335.5|7333.5|7335.8|7333.8|7336.3|7334.3|7334.8|7332.8|144
1637085000000|2021-11-16 17:50:00|7336|7334|7335.3|7333.3|7336.8|7334.8|7334.8|7332.8|233
1637085300000|2021-11-16 17:55:00|7335.5|7333.5|7336.3|7334.3|7336.3|7334.3|7335.3|7333.3|154
1637085600000|2021-11-16 18:00:00|7335.8|7333.8|7337.3|7335.3|7337.8|7335.8|7335.8|7333.8|100
1637085900000|2021-11-16 18:05:00|7336.8|7334.8|7335|7333|7337.3|7335.3|7334.8|7332.8|50
1637086200000|2021-11-16 18:10:00|7334.8|7332.8|7333.8|7331.8|7336.8|7334.8|7333.3|7331.3|148
1637086500000|2021-11-16 18:15:00|7334.3|7332.3|7332.3|7330.3|7334.8|7332.8|7332.3|7330.3|117
1637086800000|2021-11-16 18:20:00|7332.8|7330.8|7334.3|7332.3|7334.5|7332.5|7332.8|7330.8|155
1637087100000|2021-11-16 18:25:00|7334|7332|7334.3|7332.3|7334.8|7332.8|7333|7331|112
1637087400000|2021-11-16 18:30:00|7334.5|7332.5|7336.3|7334.3|7336.3|7334.3|7334.5|7332.5|86
1637087700000|2021-11-16 18:35:00|7336|7334|7335.5|7333.5|7336.3|7334.3|7334.3|7332.3|99
1637088000000|2021-11-16 18:40:00|7335.3|7333.3|7335.5|7333.5|7335.8|7333.8|7334.3|7332.3|55
1637088300000|2021-11-16 18:45:00|7335.3|7333.3|7335.8|7333.8|7336.3|7334.3|7334.3|7332.3|63
1637088600000|2021-11-16 18:50:00|7336|7334|7336.3|7334.3|7336.8|7334.8|7335.3|7333.3|84
1637088900000|2021-11-16 18:55:00|7336|7334|7335.3|7333.3|7336.8|7334.8|7335.3|7333.3|92
1637089200000|2021-11-16 19:00:00|7334.8|7332.8|7335.8|7333.8|7336|7334|7334.5|7332.5|30
1637089500000|2021-11-16 19:05:00|7335.3|7333.3|7335.8|7333.8|7336|7334|7334.8|7332.8|30
1637089800000|2021-11-16 19:10:00|7336|7334|7335.8|7333.8|7336.3|7334.3|7335.3|7333.3|79
1637090100000|2021-11-16 19:15:00|7335.3|7333.3|7334.3|7332.3|7335.3|7333.3|7333.8|7331.8|79
1637090400000|2021-11-16 19:20:00|7334|7332|7333.8|7331.8|7334.8|7332.8|7332.3|7330.3|120
1637090700000|2021-11-16 19:25:00|7334.5|7332.5|7336.8|7334.8|7337.3|7335.3|7334.5|7332.5|49
1637091000000|2021-11-16 19:30:00|7337|7335|7338.3|7336.3|7338.5|7336.5|7336.8|7334.8|94
1637091300000|2021-11-16 19:35:00|7338|7336|7334.8|7332.8|7338|7336|7334.8|7332.8|111
1637091600000|2021-11-16 19:40:00|7335.3|7333.3|7332.8|7330.8|7335.3|7333.3|7332.8|7330.8|82
1637091900000|2021-11-16 19:45:00|7333|7331|7333.5|7331.5|7334|7332|7332.8|7330.8|75
1637092200000|2021-11-16 19:50:00|7333.8|7331.8|7334.3|7332.3|7335|7333|7333.8|7331.8|21
1637092500000|2021-11-16 19:55:00|7334|7332|7333.3|7331.3|7334|7332|7333.3|7331.3|50
1637092800000|2021-11-16 20:00:00|7332.5|7330.5|7333.3|7331.3|7334.8|7332.8|7332.5|7330.5|78
1637093100000|2021-11-16 20:05:00|7333|7331|7332.3|7330.3|7333.3|7331.3|7331.8|7329.8|51
1637093400000|2021-11-16 20:10:00|7332|7330|7332|7330|7332.3|7330.3|7330.8|7328.8|43
1637093700000|2021-11-16 20:15:00|7331.8|7329.8|7329.8|7327.8|7331.8|7329.8|7329.3|7327.3|154
1637094000000|2021-11-16 20:20:00|7329|7327|7328.5|7326.5|7330.3|7328.3|7328.3|7326.3|170
1637094300000|2021-11-16 20:25:00|7328.8|7326.8|7327.3|7325.3|7329.8|7327.8|7327.3|7325.3|87
1637094600000|2021-11-16 20:30:00|7327|7325|7329|7327|7329.5|7327.5|7326.5|7324.5|45
1637094900000|2021-11-16 20:35:00|7328.8|7326.8|7326.8|7324.8|7329.5|7327.5|7326.8|7324.8|101
1637095200000|2021-11-16 20:40:00|7327.3|7325.3|7327.3|7325.3|7329.5|7327.5|7327|7325|69
1637095500000|2021-11-16 20:45:00|7327|7325|7323.8|7321.8|7327.8|7325.8|7323.8|7321.8|214
1637095800000|2021-11-16 20:50:00|7323.3|7321.3|7324.3|7322.3|7326.3|7324.3|7323.3|7321.3|308
1637096100000|2021-11-16 20:55:00|7324.5|7322.5|7325.7|7321.7|7325.8|7323.8|7320.8|7318.8|535
1637096400000|2021-11-16 21:00:00|7325.1|7321.1|7326.8|7322.8|7326.8|7322.8|7322.8|7318.8|0
1637096700000|2021-11-16 21:05:00|7327|7323|7327.1|7323.1|7328.9|7324.9|7326.1|7322.1|0
1637097000000|2021-11-16 21:10:00|7326.7|7322.7|7326.7|7322.7|7327.1|7323.1|7326.4|7322.4|0
1637097300000|2021-11-16 21:15:00|7327.1|7323.1|7329.1|7325.1|7329.1|7325.1|7326.5|7322.5|0
1637097600000|2021-11-16 21:20:00|7329.3|7325.3|7328.8|7324.8|7329.5|7325.5|7328.1|7324.1|0
1637097900000|2021-11-16 21:25:00|7328.6|7324.6|7328.8|7324.8|7328.8|7324.8|7328.5|7324.5|0
1637098200000|2021-11-16 21:30:00|7328.6|7324.6|7327|7323|7328.6|7324.6|7327|7323|0
1637098500000|2021-11-16 21:35:00|7327.3|7323.3|7327.3|7323.3|7327.7|7323.7|7327.1|7323.1|0
1637098800000|2021-11-16 21:40:00|7327.7|7323.7|7326.2|7322.2|7327.7|7323.7|7326.2|7322.2|0
1637099100000|2021-11-16 21:45:00|7325.9|7321.9|7326.5|7322.5|7326.9|7322.9|7325|7321|0
1637099400000|2021-11-16 21:50:00|7326.4|7322.4|7327.3|7323.3|7327.6|7323.6|7326.4|7322.4|0
1637099700000|2021-11-16 21:55:00|7327.6|7323.6|7327.7|7323.7|7328|7324|7327.3|7323.3|0
1637100000000|2021-11-16 22:00:00|7327.8|7323.8|7327.9|7323.9|7328|7324|7327.6|7323.6|0
1637100300000|2021-11-16 22:05:00|7327.8|7323.8|7327.8|7323.8|7327.9|7323.9|7327.7|7323.7|0
1637100600000|2021-11-16 22:10:00|7328.2|7324.2|7328.3|7324.3|7328.4|7324.4|7328.1|7324.1|0
1637100900000|2021-11-16 22:15:00|7328.4|7324.4|7328.3|7324.3|7328.4|7324.4|7327.8|7323.8|0
1637101200000|2021-11-16 22:20:00|7328.1|7324.1|7328.2|7324.2|7328.4|7324.4|7328.1|7324.1|0
1637101500000|2021-11-16 22:25:00|7328.3|7324.3|7328.4|7324.4|7328.4|7324.4|7328.1|7324.1|0
1637101800000|2021-11-16 22:30:00|7329.2|7325.2|7330.1|7326.1|7330.4|7326.4|7329.2|7325.2|0
1637102100000|2021-11-16 22:35:00|7330|7326|7329.8|7325.8|7330|7326|7329.8|7325.8|0
1637102400000|2021-11-16 22:40:00|7329.9|7325.9|7330.1|7326.1|7330.2|7326.2|7329.9|7325.9|0
1637102700000|2021-11-16 22:45:00|7330.3|7326.3|7329.9|7325.9|7330.4|7326.4|7329.8|7325.8|0
1637103000000|2021-11-16 22:50:00|7329.7|7325.7|7330.1|7326.1|7330.2|7326.2|7329.7|7325.7|0
1637103300000|2021-11-16 22:55:00|7330|7326|7330|7326|7330.1|7326.1|7329.9|7325.9|0
1637103600000|2021-11-16 23:00:00|7330.3|7326.3|7330.7|7326.7|7331.8|7327.8|7329.1|7325.1|0
1637103900000|2021-11-16 23:05:00|7330.5|7326.5|7330.4|7326.4|7330.7|7326.7|7329.7|7325.7|0
1637104200000|2021-11-16 23:10:00|7330.5|7326.5|7331.8|7327.8|7331.8|7327.8|7330.4|7326.4|0
1637104500000|2021-11-16 23:15:00|7331.6|7327.6|7327.8|7323.8|7331.6|7327.6|7327.8|7323.8|0
1637104800000|2021-11-16 23:20:00|7327.9|7323.9|7327.6|7323.6|7328.8|7324.8|7327.6|7323.6|0
1637105100000|2021-11-16 23:25:00|7327.5|7323.5|7329|7325|7329.3|7325.3|7327.3|7323.3|0
1637105400000|2021-11-16 23:30:00|7328.8|7324.8|7330.1|7326.1|7330.1|7326.1|7328.5|7324.5|0
1637105700000|2021-11-16 23:35:00|7329.7|7325.7|7331.4|7327.4|7331.4|7327.4|7329.7|7325.7|0
1637106000000|2021-11-16 23:40:00|7331.5|7327.5|7331.4|7327.4|7331.8|7327.8|7330.4|7326.4|0
1637106300000|2021-11-16 23:45:00|7331.6|7327.6|7332.8|7328.8|7332.8|7328.8|7331.4|7327.4|0
1637106600000|2021-11-16 23:50:00|7333|7329|7331.8|7327.8|7333.4|7329.4|7331.8|7327.8|0
1637106900000|2021-11-16 23:55:00|7332.1|7328.1|7332|7328|7332.2|7328.2|7331.7|7327.7|0
1637107200000|2021-11-17 00:00:00|7332.2|7328.2|7331.2|7327.2|7332.2|7328.2|7330.6|7326.6|0
1637107500000|2021-11-17 00:05:00|7331.3|7327.3|7332|7328|7332.8|7328.8|7331.3|7327.3|0
1637107800000|2021-11-17 00:10:00|7331.7|7327.7|7332|7328|7332.7|7328.7|7331.7|7327.7|0
1637108100000|2021-11-17 00:15:00|7331.8|7327.8|7331.6|7327.6|7332.9|7328.9|7331|7327|0
1637108400000|2021-11-17 00:20:00|7331.3|7327.3|7330.2|7326.2|7332.3|7328.3|7330.2|7326.2|0
1637108700000|2021-11-17 00:25:00|7330.1|7326.1|7327.5|7323.5|7330.1|7326.1|7326.7|7322.7|0
1637109000000|2021-11-17 00:30:00|7327.5|7323.5|7328.6|7324.6|7329.1|7325.1|7327.1|7323.1|0
1637109300000|2021-11-17 00:35:00|7328.5|7324.5|7327.9|7323.9|7328.7|7324.7|7327.2|7323.2|0
1637109600000|2021-11-17 00:40:00|7328|7324|7327|7323|7328|7324|7327|7323|0
1637109900000|2021-11-17 00:45:00|7327.1|7323.1|7327.1|7323.1|7327.9|7323.9|7326.5|7322.5|0
1637110200000|2021-11-17 00:50:00|7327.2|7323.2|7328.2|7324.2|7328.2|7324.2|7327.2|7323.2|0
1637110500000|2021-11-17 00:55:00|7327.8|7323.8|7327.5|7323.5|7328.9|7324.9|7326.7|7322.7|0
1637110800000|2021-11-17 01:00:00|7326.9|7322.9|7313|7310|7328.2|7324.2|7311.8|7308.8|270
1637111100000|2021-11-17 01:05:00|7312.8|7309.8|7309.8|7306.8|7312.8|7309.8|7309.8|7306.8|96
1637111400000|2021-11-17 01:10:00|7310.3|7307.3|7309.8|7306.8|7310.5|7307.5|7309.3|7306.3|54
1637111700000|2021-11-17 01:15:00|7310|7307|7311.8|7308.8|7312.3|7309.3|7310|7307|32
1637112000000|2021-11-17 01:20:00|7312|7309|7309|7306|7312.3|7309.3|7309|7306|53
1637112300000|2021-11-17 01:25:00|7309.3|7306.3|7309|7306|7310.3|7307.3|7308.8|7305.8|30
1637112600000|2021-11-17 01:30:00|7308.8|7305.8|7309|7306|7311.3|7308.3|7308|7305|56
1637112900000|2021-11-17 01:35:00|7309.3|7306.3|7307|7304|7310.3|7307.3|7307|7304|75
1637113200000|2021-11-17 01:40:00|7307.3|7304.3|7303.3|7300.3|7307.8|7304.8|7303.3|7300.3|66
1637113500000|2021-11-17 01:45:00|7303|7300|7304|7301|7304.5|7301.5|7302.5|7299.5|46
1637113800000|2021-11-17 01:50:00|7303.8|7300.8|7305.3|7302.3|7305.5|7302.5|7303.5|7300.5|20
1637114100000|2021-11-17 01:55:00|7304.8|7301.8|7303.3|7300.3|7305.8|7302.8|7303|7300|67
1637114400000|2021-11-17 02:00:00|7303.5|7300.5|7303|7300|7304.5|7301.5|7302|7299|92
1637114700000|2021-11-17 02:05:00|7302.8|7299.8|7302|7299|7303|7300|7301.3|7298.3|26
1637115000000|2021-11-17 02:10:00|7302.3|7299.3|7303.5|7300.5|7303.5|7300.5|7302.3|7299.3|2
1637115300000|2021-11-17 02:15:00|7304|7301|7304.5|7301.5|7304.8|7301.8|7303.5|7300.5|16
1637115600000|2021-11-17 02:20:00|7305|7302|7305.5|7302.5|7305.8|7302.8|7304.5|7301.5|10
1637115900000|2021-11-17 02:25:00|7305.8|7302.8|7305|7302|7305.8|7302.8|7304.5|7301.5|9
1637116200000|2021-11-17 02:30:00|7305.3|7302.3|7305.5|7302.5|7305.8|7302.8|7305|7302|16
1637116500000|2021-11-17 02:35:00|7305.8|7302.8|7305.3|7302.3|7306|7303|7305.3|7302.3|10
1637116800000|2021-11-17 02:40:00|7305|7302|7304.3|7301.3|7305.3|7302.3|7304|7301|7
1637117100000|2021-11-17 02:45:00|7304|7301|7304.5|7301.5|7304.5|7301.5|7303.8|7300.8|10
1637117400000|2021-11-17 02:50:00|7304|7301|7303.3|7300.3|7304.5|7301.5|7303.3|7300.3|17
1637117700000|2021-11-17 02:55:00|7303.5|7300.5|7304|7301|7304.3|7301.3|7303.3|7300.3|9
1637118000000|2021-11-17 03:00:00|7303.8|7300.8|7306|7303|7306.8|7303.8|7303.8|7300.8|18
1637118300000|2021-11-17 03:05:00|7305.8|7302.8|7305.3|7302.3|7306.8|7303.8|7305.3|7302.3|51
1637118600000|2021-11-17 03:10:00|7305.5|7302.5|7303.5|7300.5|7305.8|7302.8|7303.5|7300.5|30
1637118900000|2021-11-17 03:15:00|7303.8|7300.8|7302.8|7299.8|7303.8|7300.8|7302.5|7299.5|12
1637119200000|2021-11-17 03:20:00|7302|7299|7300.5|7297.5|7302.5|7299.5|7300.5|7297.5|25
1637119500000|2021-11-17 03:25:00|7300.8|7297.8|7300.8|7297.8|7301.3|7298.3|7299.8|7296.8|9
1637119800000|2021-11-17 03:30:00|7301|7298|7302.8|7299.8|7303|7300|7301|7298|21
1637120100000|2021-11-17 03:35:00|7303|7300|7300.8|7297.8|7303|7300|7300.5|7297.5|27
1637120400000|2021-11-17 03:40:00|7301.3|7298.3|7300.3|7297.3|7301.3|7298.3|7298|7295|183
1637120700000|2021-11-17 03:45:00|7300|7297|7300|7297|7300.3|7297.3|7298.8|7295.8|15
1637121000000|2021-11-17 03:50:00|7300.3|7297.3|7300.5|7297.5|7300.8|7297.8|7300|7297|13
1637121300000|2021-11-17 03:55:00|7300.3|7297.3|7300|7297|7300.8|7297.8|7300|7297|14
1637121600000|2021-11-17 04:00:00|7300.3|7297.3|7300.8|7297.8|7301.3|7298.3|7300|7297|9
1637121900000|2021-11-17 04:05:00|7301|7298|7300|7297|7301.5|7298.5|7299.5|7296.5|5
1637122200000|2021-11-17 04:10:00|7299.8|7296.8|7301.5|7298.5|7302|7299|7299.8|7296.8|5
1637122500000|2021-11-17 04:15:00|7301.8|7298.8|7302.3|7299.3|7302.3|7299.3|7301.5|7298.5|8
1637122800000|2021-11-17 04:20:00|7302|7299|7301.5|7298.5|7302.3|7299.3|7301.5|7298.5|7
1637123100000|2021-11-17 04:25:00|7301.3|7298.3|7302.5|7299.5|7302.5|7299.5|7301.3|7298.3|14
1637123400000|2021-11-17 04:30:00|7302.8|7299.8|7302.8|7299.8|7303.3|7300.3|7302|7299|24
1637123700000|2021-11-17 04:35:00|7302.3|7299.3|7303.5|7300.5|7303.5|7300.5|7302.3|7299.3|24
1637124000000|2021-11-17 04:40:00|7303.8|7300.8|7304.8|7301.8|7305|7302|7303.8|7300.8|28
1637124300000|2021-11-17 04:45:00|7304.5|7301.5|7304.5|7301.5|7304.8|7301.8|7304.3|7301.3|10
1637124600000|2021-11-17 04:50:00|7304.8|7301.8|7305.8|7302.8|7305.8|7302.8|7304|7301|17
1637124900000|2021-11-17 04:55:00|7306|7303|7305.3|7302.3|7306.3|7303.3|7305|7302|14
1637125200000|2021-11-17 05:00:00|7305.8|7302.8|7305.3|7302.3|7306.5|7303.5|7305|7302|18
1637125500000|2021-11-17 05:05:00|7305|7302|7305.8|7302.8|7306.3|7303.3|7305|7302|18
1637125800000|2021-11-17 05:10:00|7305.5|7302.5|7306|7303|7307|7304|7305.5|7302.5|10
1637126100000|2021-11-17 05:15:00|7306.3|7303.3|7305|7302|7306.3|7303.3|7305|7302|8
1637126400000|2021-11-17 05:20:00|7305.3|7302.3|7307|7304|7307.3|7304.3|7304.8|7301.8|67
1637126700000|2021-11-17 05:25:00|7307.3|7304.3|7305.3|7302.3|7307.3|7304.3|7305.3|7302.3|20
1637127000000|2021-11-17 05:30:00|7305.5|7302.5|7307|7304|7307|7304|7305.5|7302.5|17
1637127300000|2021-11-17 05:35:00|7306.8|7303.8|7307|7304|7308.8|7305.8|7306.8|7303.8|21
1637127600000|2021-11-17 05:40:00|7306.8|7303.8|7306.8|7303.8|7307|7304|7306.3|7303.3|4
1637127900000|2021-11-17 05:45:00|7306.3|7303.3|7305.5|7302.5|7306.3|7303.3|7304.8|7301.8|23
1637128200000|2021-11-17 05:50:00|7305.3|7302.3|7304.5|7301.5|7305.5|7302.5|7304.5|7301.5|9
1637128500000|2021-11-17 05:55:00|7304.3|7301.3|7304.5|7301.5|7306.3|7303.3|7304.3|7301.3|12
1637128800000|2021-11-17 06:00:00|7304.3|7301.3|7305|7302|7305.5|7302.5|7304.3|7301.3|11
1637129100000|2021-11-17 06:05:00|7304.8|7301.8|7304|7301|7304.8|7301.8|7303.3|7300.3|24
1637129400000|2021-11-17 06:10:00|7303.8|7300.8|7304.5|7301.5|7304.5|7301.5|7303.5|7300.5|25
1637129700000|2021-11-17 06:15:00|7304.8|7301.8|7305|7302|7305|7302|7303.8|7300.8|21
1637130000000|2021-11-17 06:20:00|7304.8|7301.8|7306|7303|7306.3|7303.3|7304.5|7301.5|21
1637130300000|2021-11-17 06:25:00|7306.3|7303.3|7307|7304|7307|7304|7305.8|7302.8|27
1637130600000|2021-11-17 06:30:00|7307.3|7304.3|7306.3|7303.3|7307.3|7304.3|7305.8|7302.8|33
1637130900000|2021-11-17 06:35:00|7306|7303|7306.3|7303.3|7306.5|7303.5|7305.8|7302.8|15
1637131200000|2021-11-17 06:40:00|7306|7303|7306|7303|7306.5|7303.5|7305.5|7302.5|14
1637131500000|2021-11-17 06:45:00|7306.3|7303.3|7307.5|7304.5|7308.3|7305.3|7305.3|7302.3|174
1637131800000|2021-11-17 06:50:00|7307.3|7304.3|7304.8|7301.8|7307.3|7304.3|7304.8|7301.8|76
1637132100000|2021-11-17 06:55:00|7305|7302|7306.3|7303.3|7307|7304|7303.8|7300.8|188
1637132400000|2021-11-17 07:00:00|7306.5|7303.5|7300.3|7298.3|7307.3|7304.8|7298|7296|763
1637132700000|2021-11-17 07:05:00|7300.8|7298.8|7299.8|7297.8|7300.8|7298.8|7298.8|7296.8|200
1637133000000|2021-11-17 07:10:00|7299.3|7297.3|7299.5|7297.5|7300.3|7298.3|7298.3|7296.3|223
1637133300000|2021-11-17 07:15:00|7299.8|7297.8|7301|7299|7301.3|7299.3|7297.8|7295.8|165
1637133600000|2021-11-17 07:20:00|7300.3|7298.3|7308.3|7306.3|7308.3|7306.3|7300.3|7298.3|414
1637133900000|2021-11-17 07:25:00|7308|7306|7309.8|7307.8|7309.8|7307.8|7303.3|7301.3|267
1637134200000|2021-11-17 07:30:00|7309.5|7307.5|7310.8|7308.8|7310.8|7308.8|7308.5|7306.5|199
1637134500000|2021-11-17 07:35:00|7310.5|7308.5|7308|7306|7311.3|7309.3|7307|7305|118
1637134800000|2021-11-17 07:40:00|7307.5|7305.5|7308.8|7306.8|7308.8|7306.8|7306.8|7304.8|68
1637135100000|2021-11-17 07:45:00|7308.5|7306.5|7309.8|7307.8|7309.8|7307.8|7308|7306|60
1637135400000|2021-11-17 07:50:00|7309.5|7307.5|7312|7310|7312.8|7310.8|7309.3|7307.3|251
1637135700000|2021-11-17 07:55:00|7311.8|7309.8|7307|7305|7313.5|7311.5|7306.8|7304.8|352
1637136000000|2021-11-17 08:00:00|7306.5|7305.5|7308|7307|7312|7311|7306.3|7305.3|1853
1637136300000|2021-11-17 08:05:00|7308.3|7307.3|7315.3|7314.3|7315.3|7314.3|7308.3|7307.3|1026
1637136600000|2021-11-17 08:10:00|7315.5|7314.5|7317.5|7316.5|7320.3|7319.3|7314.8|7313.8|923
1637136900000|2021-11-17 08:15:00|7317.8|7316.8|7311|7310|7318.3|7317.3|7310.3|7309.3|417
1637137200000|2021-11-17 08:20:00|7311.3|7310.3|7309|7308|7311.8|7310.8|7307.8|7306.8|403
1637137500000|2021-11-17 08:25:00|7309.3|7308.3|7311.3|7310.3|7312.3|7311.3|7308.8|7307.8|292
1637137800000|2021-11-17 08:30:00|7311.8|7310.8|7309.8|7308.8|7312|7311|7308.3|7307.3|306
1637138100000|2021-11-17 08:35:00|7309.5|7308.5|7313.3|7312.3|7314.3|7313.3|7309.5|7308.5|362
1637138400000|2021-11-17 08:40:00|7314|7313|7318|7317|7318|7317|7313.5|7312.5|523
1637138700000|2021-11-17 08:45:00|7317.7|7316.7|7321.5|7320.5|7321.5|7320.5|7317|7316|521
1637139000000|2021-11-17 08:50:00|7322|7321|7321.5|7320.5|7323.5|7322.5|7320.7|7319.7|479
1637139300000|2021-11-17 08:55:00|7321.2|7320.2|7318|7317|7323|7322|7317.7|7316.7|202
1637139600000|2021-11-17 09:00:00|7317.5|7316.5|7314.2|7313.2|7317.5|7316.5|7313|7312|346
1637139900000|2021-11-17 09:05:00|7314.5|7313.5|7306.7|7305.7|7315|7314|7305|7304|593
1637140200000|2021-11-17 09:10:00|7306.5|7305.5|7309.5|7308.5|7310|7309|7306|7305|344
1637140500000|2021-11-17 09:15:00|7309.2|7308.2|7310.2|7309.2|7310.5|7309.5|7307.5|7306.5|158
1637140800000|2021-11-17 09:20:00|7310|7309|7306.5|7305.5|7310|7309|7305.5|7304.5|394
1637141100000|2021-11-17 09:25:00|7306|7305|7306|7305|7307.2|7306.2|7304.7|7303.7|263
1637141400000|2021-11-17 09:30:00|7306.2|7305.2|7302|7301|7306.5|7305.5|7300.2|7299.2|533
1637141700000|2021-11-17 09:35:00|7302.2|7301.2|7304.7|7303.7|7305|7304|7300.5|7299.5|384
1637142000000|2021-11-17 09:40:00|7304.5|7303.5|7300.2|7299.2|7304.7|7303.7|7300.2|7299.2|186
1637142300000|2021-11-17 09:45:00|7300.5|7299.5|7303.7|7302.7|7304|7303|7300.5|7299.5|142
1637142600000|2021-11-17 09:50:00|7303.5|7302.5|7302.5|7301.5|7303.5|7302.5|7301|7300|171
1637142900000|2021-11-17 09:55:00|7302.2|7301.2|7300.2|7299.2|7303|7302|7299.5|7298.5|288
1637143200000|2021-11-17 10:00:00|7300|7299|7301|7300|7302.5|7301.5|7299.2|7298.2|334
1637143500000|2021-11-17 10:05:00|7301.2|7300.2|7303|7302|7303|7302|7300|7299|500
1637143800000|2021-11-17 10:10:00|7303.2|7302.2|7303.5|7302.5|7303.7|7302.7|7302|7301|294
1637144100000|2021-11-17 10:15:00|7303.2|7302.2|7301.5|7300.5|7304|7303|7299.5|7298.5|288
1637144400000|2021-11-17 10:20:00|7300.7|7299.7|7298.7|7297.7|7301.7|7300.7|7298|7297|386
1637144700000|2021-11-17 10:25:00|7299|7298|7299.5|7298.5|7300.7|7299.7|7298|7297|311
1637145000000|2021-11-17 10:30:00|7299.7|7298.7|7298|7297|7300.5|7299.5|7295|7294|684
1637145300000|2021-11-17 10:35:00|7298.2|7297.2|7299|7298|7300|7299|7297.7|7296.7|149
1637145600000|2021-11-17 10:40:00|7299.5|7298.5|7300|7299|7300.5|7299.5|7298|7297|323
1637145900000|2021-11-17 10:45:00|7300.2|7299.2|7302|7301|7302|7301|7299|7298|361
1637146200000|2021-11-17 10:50:00|7302.5|7301.5|7304.7|7303.7|7306|7305|7302|7301|528
1637146500000|2021-11-17 10:55:00|7304.5|7303.5|7302.7|7301.7|7305|7304|7299|7298|248
1637146800000|2021-11-17 11:00:00|7302.5|7301.5|7303.2|7302.2|7304.5|7303.5|7302|7301|163
1637147100000|2021-11-17 11:05:00|7303.5|7302.5|7305.5|7304.5|7305.5|7304.5|7303|7302|105
1637147400000|2021-11-17 11:10:00|7305.2|7304.2|7309|7308|7309|7308|7304.7|7303.7|257
1637147700000|2021-11-17 11:15:00|7308.5|7307.5|7310|7309|7310.7|7309.7|7308.5|7307.5|281
1637148000000|2021-11-17 11:20:00|7309.7|7308.7|7310|7309|7313.5|7312.5|7309.2|7308.2|220
1637148300000|2021-11-17 11:25:00|7309.7|7308.7|7310.5|7309.5|7312|7311|7309|7308|110
1637148600000|2021-11-17 11:30:00|7310.7|7309.7|7307|7306|7311|7310|7307|7306|142
1637148900000|2021-11-17 11:35:00|7307.5|7306.5|7309|7308|7309.2|7308.2|7307|7306|89
1637149200000|2021-11-17 11:40:00|7308.7|7307.7|7306.5|7305.5|7308.7|7307.7|7304.2|7303.2|110
1637149500000|2021-11-17 11:45:00|7306|7305|7306|7305|7309.5|7308.5|7306|7305|110
1637149800000|2021-11-17 11:50:00|7306.5|7305.5|7306.5|7305.5|7308|7307|7306|7305|189
1637150100000|2021-11-17 11:55:00|7306.2|7305.2|7303.5|7302.5|7306.5|7305.5|7302|7301|168
1637150400000|2021-11-17 12:00:00|7303.2|7302.2|7303.2|7302.2|7305.5|7304.5|7301.5|7300.5|669
1637150700000|2021-11-17 12:05:00|7303|7302|7303|7302|7304.7|7303.7|7302|7301|232
1637151000000|2021-11-17 12:10:00|7303.2|7302.2|7302.7|7301.7|7304.5|7303.5|7302.5|7301.5|114
1637151300000|2021-11-17 12:15:00|7302.5|7301.5|7304|7303|7304.5|7303.5|7300.5|7299.5|400
1637151600000|2021-11-17 12:20:00|7303.5|7302.5|7307.5|7306.5|7307.7|7306.7|7303.5|7302.5|111
1637151900000|2021-11-17 12:25:00|7307.2|7306.2|7309|7308|7310.2|7309.2|7306.7|7305.7|262
1637152200000|2021-11-17 12:30:00|7308|7307|7306|7305|7308.7|7307.7|7304|7303|195
1637152500000|2021-11-17 12:35:00|7305.7|7304.7|7303.7|7302.7|7306.5|7305.5|7303.2|7302.2|179
1637152800000|2021-11-17 12:40:00|7304|7303|7304|7303|7305.5|7304.5|7303.3|7302.3|90
1637153100000|2021-11-17 12:45:00|7304.3|7303.3|7303.8|7302.8|7304.3|7303.3|7302.8|7301.8|299
1637153400000|2021-11-17 12:50:00|7303.5|7302.5|7302.5|7301.5|7304.3|7303.3|7301.8|7300.8|189
1637153700000|2021-11-17 12:55:00|7302.3|7301.3|7304|7303|7304.3|7303.3|7302.3|7301.3|188
1637154000000|2021-11-17 13:00:00|7303.8|7302.8|7299.3|7298.3|7303.8|7302.8|7299.3|7298.3|254
1637154300000|2021-11-17 13:05:00|7299.5|7298.5|7298.8|7297.8|7299.8|7298.8|7297.8|7296.8|268
1637154600000|2021-11-17 13:10:00|7299.3|7298.3|7296.8|7295.8|7299.3|7298.3|7296.3|7295.3|468
1637154900000|2021-11-17 13:15:00|7297.3|7296.3|7297.8|7296.8|7299.3|7298.3|7296.8|7295.8|312
1637155200000|2021-11-17 13:20:00|7298.3|7297.3|7298.8|7297.8|7300.3|7299.3|7297.3|7296.3|262
1637155500000|2021-11-17 13:25:00|7298.5|7297.5|7299.3|7298.3|7300.5|7299.5|7297.8|7296.8|204
1637155800000|2021-11-17 13:30:00|7299.5|7298.5|7296.8|7295.8|7299.8|7298.8|7296.3|7295.3|308
1637156100000|2021-11-17 13:35:00|7297.3|7296.3|7295.3|7294.3|7297.3|7296.3|7293.8|7292.8|358
1637156400000|2021-11-17 13:40:00|7295.5|7294.5|7292.8|7291.8|7296.3|7295.3|7292.8|7291.8|223
1637156700000|2021-11-17 13:45:00|7293.3|7292.3|7296.3|7295.3|7296.3|7295.3|7292.3|7291.3|510
1637157000000|2021-11-17 13:50:00|7295.8|7294.8|7296.3|7295.3|7297.8|7296.8|7294.8|7293.8|366
1637157300000|2021-11-17 13:55:00|7296.5|7295.5|7296.8|7295.8|7299.3|7298.3|7296.3|7295.3|269
1637157600000|2021-11-17 14:00:00|7297|7296|7301|7300|7301.3|7300.3|7296.8|7295.8|282
1637157900000|2021-11-17 14:05:00|7300.8|7299.8|7303.8|7302.8|7304|7303|7300.3|7299.3|418
1637158200000|2021-11-17 14:10:00|7303.5|7302.5|7301.8|7300.8|7303.8|7302.8|7301.3|7300.3|314
1637158500000|2021-11-17 14:15:00|7301.3|7300.3|7299.8|7298.8|7301.8|7300.8|7299.8|7298.8|163
1637158800000|2021-11-17 14:20:00|7300.3|7299.3|7301.5|7300.5|7301.5|7300.5|7299.3|7298.3|156
1637159100000|2021-11-17 14:25:00|7301.3|7300.3|7297.8|7296.8|7301.5|7300.5|7297|7296|835
1637159400000|2021-11-17 14:30:00|7297.3|7296.3|7301|7300|7301.8|7300.8|7294.8|7293.8|1116
1637159700000|2021-11-17 14:35:00|7301.3|7300.3|7297.8|7296.8|7301.3|7300.3|7294.8|7293.8|748
1637160000000|2021-11-17 14:40:00|7297.5|7296.5|7304.3|7303.3|7304.8|7303.8|7297.5|7296.5|1132
1637160300000|2021-11-17 14:45:00|7304|7303|7302|7301|7309.8|7308.8|7301.8|7300.8|1010
1637160600000|2021-11-17 14:50:00|7301.8|7300.8|7298.8|7297.8|7303.3|7302.3|7298.8|7297.8|334
1637160900000|2021-11-17 14:55:00|7299|7298|7300.8|7299.8|7301.3|7300.3|7298.3|7297.3|312
1637161200000|2021-11-17 15:00:00|7300.5|7299.5|7305.8|7304.8|7305.8|7304.8|7297.8|7296.8|818
1637161500000|2021-11-17 15:05:00|7305.3|7304.3|7304.5|7303.5|7305.3|7304.3|7301.8|7300.8|485
1637161800000|2021-11-17 15:10:00|7304.6|7303.6|7305.9|7304.9|7306.4|7305.4|7302.4|7301.4|382
1637162100000|2021-11-17 15:15:00|7306.1|7305.1|7299.4|7298.4|7306.4|7305.4|7299.4|7298.4|364
1637162400000|2021-11-17 15:20:00|7299.9|7298.9|7300.9|7299.9|7300.9|7299.9|7296.4|7295.4|672
1637162700000|2021-11-17 15:25:00|7301.1|7300.1|7299.1|7298.1|7302.4|7301.4|7298.9|7297.9|441
1637163000000|2021-11-17 15:30:00|7299.6|7298.6|7302.9|7301.9|7303.9|7302.9|7299.1|7298.1|417
1637163300000|2021-11-17 15:35:00|7302.6|7301.6|7305.9|7304.9|7306.6|7305.6|7301.9|7300.9|419
1637163600000|2021-11-17 15:40:00|7305.4|7304.4|7304.4|7303.4|7305.9|7304.9|7302.4|7301.4|510
1637163900000|2021-11-17 15:45:00|7303.9|7302.9|7303.9|7302.9|7306.9|7305.9|7303.9|7302.9|495
1637164200000|2021-11-17 15:50:00|7303.4|7302.4|7299.4|7298.4|7304.1|7303.1|7297.9|7296.9|592
1637164500000|2021-11-17 15:55:00|7299.9|7298.9|7296.1|7295.1|7299.9|7298.9|7296.1|7295.1|1205
1637164800000|2021-11-17 16:00:00|7295.9|7294.9|7292.4|7291.4|7295.9|7294.9|7288.9|7287.9|1884
1637165100000|2021-11-17 16:05:00|7292.6|7291.6|7292.4|7291.4|7294.4|7293.4|7291.9|7290.9|964
1637165400000|2021-11-17 16:10:00|7292.9|7291.9|7293.9|7292.9|7294.4|7293.4|7292.4|7291.4|858
1637165700000|2021-11-17 16:15:00|7294.1|7293.1|7294.9|7293.9|7294.9|7293.9|7291.9|7290.9|1895
1637166000000|2021-11-17 16:20:00|7295.4|7294.4|7293.9|7292.9|7297.6|7296.6|7292.4|7291.4|1165
1637166300000|2021-11-17 16:25:00|7294.4|7293.4|7293.4|7291.4|7295.9|7294.9|7291.4|7290.4|3214
1637166600000|2021-11-17 16:30:00|7289.2|7287.2|7287.7|7285.7|7289.7|7287.7|7283.2|7281.2|5044
1637166900000|2021-11-17 16:35:00|7288.2|7286.2|7286.2|7284.2|7289.2|7287.2|7285.2|7283.2|1146
1637167200000|2021-11-17 16:40:00|7286.7|7284.7|7288.7|7286.7|7290.2|7288.2|7286.7|7284.7|901
1637167500000|2021-11-17 16:45:00|7288.4|7286.4|7287.4|7285.4|7289.2|7287.2|7286.7|7284.7|772
1637167800000|2021-11-17 16:50:00|7287.7|7285.7|7291.2|7289.2|7291.2|7289.2|7287.7|7285.7|124
1637168100000|2021-11-17 16:55:00|7291.7|7289.7|7291.9|7289.9|7294.7|7292.7|7291.2|7289.2|512
1637168400000|2021-11-17 17:00:00|7292.2|7290.2|7291.7|7289.7|7293.2|7291.2|7290.2|7288.2|273
1637168700000|2021-11-17 17:05:00|7291.2|7289.2|7286.2|7284.2|7291.7|7289.7|7285.4|7283.4|441
1637169000000|2021-11-17 17:10:00|7286.4|7284.4|7285.2|7283.2|7287.9|7285.9|7284.7|7282.7|185
1637169300000|2021-11-17 17:15:00|7285.4|7283.4|7282.7|7280.7|7285.7|7283.7|7281.7|7279.7|385
1637169600000|2021-11-17 17:20:00|7282.2|7280.2|7278.2|7276.2|7283.2|7281.2|7277.7|7275.7|569
1637169900000|2021-11-17 17:25:00|7278.4|7276.4|7274.2|7272.2|7279.2|7277.2|7273.7|7271.7|488
1637170200000|2021-11-17 17:30:00|7273.7|7271.7|7278.2|7276.2|7278.2|7276.2|7273.2|7271.2|449
1637170500000|2021-11-17 17:35:00|7278.4|7276.4|7282.2|7280.2|7282.2|7280.2|7278.2|7276.2|292
1637170800000|2021-11-17 17:40:00|7281.9|7279.9|7278.7|7276.7|7282.9|7280.9|7277.2|7275.2|176
1637171100000|2021-11-17 17:45:00|7278.2|7276.2|7277.7|7275.7|7279.2|7277.2|7276.7|7274.7|81
1637171400000|2021-11-17 17:50:00|7277.4|7275.4|7277.7|7275.7|7279.2|7277.2|7276.2|7274.2|152
1637171700000|2021-11-17 17:55:00|7277.4|7275.4|7279.2|7277.2|7279.2|7277.2|7276.2|7274.2|53
1637172000000|2021-11-17 18:00:00|7278.9|7276.9|7280.4|7278.4|7281.7|7279.7|7277.9|7275.9|143
1637172300000|2021-11-17 18:05:00|7280.2|7278.2|7282.2|7280.2|7283.7|7281.7|7280.2|7278.2|105
1637172600000|2021-11-17 18:10:00|7282.4|7280.4|7277.9|7275.9|7282.7|7280.7|7276.4|7274.4|565
1637172900000|2021-11-17 18:15:00|7277.7|7275.7|7279.2|7277.2|7279.7|7277.7|7276.2|7274.2|89
1637173200000|2021-11-17 18:20:00|7278.7|7276.7|7280.2|7278.2|7280.2|7278.2|7277.7|7275.7|85
1637173500000|2021-11-17 18:25:00|7279.7|7277.7|7277.4|7275.4|7281.2|7279.2|7276.7|7274.7|264
1637173800000|2021-11-17 18:30:00|7277.7|7275.7|7279.2|7277.2|7279.4|7277.4|7276.7|7274.7|53
1637174100000|2021-11-17 18:35:00|7279.4|7277.4|7279.4|7277.4|7279.7|7277.7|7278.2|7276.2|45
1637174400000|2021-11-17 18:40:00|7279.7|7277.7|7280.7|7278.7|7280.7|7278.7|7279.2|7277.2|80
1637174700000|2021-11-17 18:45:00|7280.9|7278.9|7278.4|7276.4|7281.7|7279.7|7278.4|7276.4|117
1637175000000|2021-11-17 18:50:00|7278.7|7276.7|7277.9|7275.9|7279.7|7277.7|7277.4|7275.4|151
1637175300000|2021-11-17 18:55:00|7277.7|7275.7|7278.4|7276.4|7279.2|7277.2|7277.7|7275.7|119
1637175600000|2021-11-17 19:00:00|7278.2|7276.2|7280.2|7278.2|7280.7|7278.7|7277.7|7275.7|99
1637175900000|2021-11-17 19:05:00|7279.7|7277.7|7279.7|7277.7|7280.7|7278.7|7279.2|7277.2|68
1637176200000|2021-11-17 19:10:00|7279.4|7277.4|7278.7|7276.7|7279.4|7277.4|7277.9|7275.9|44
1637176500000|2021-11-17 19:15:00|7278.2|7276.2|7277.2|7275.2|7278.7|7276.7|7276.2|7274.2|135
1637176800000|2021-11-17 19:20:00|7276.7|7274.7|7276.2|7274.2|7276.9|7274.9|7274.7|7272.7|184
1637177100000|2021-11-17 19:25:00|7275.7|7273.7|7276.7|7274.7|7277.2|7275.2|7275.2|7273.2|137
1637177400000|2021-11-17 19:30:00|7276.4|7274.4|7276.2|7274.2|7278.2|7276.2|7276.2|7274.2|66
1637177700000|2021-11-17 19:35:00|7276.4|7274.4|7276.7|7274.7|7278.2|7276.2|7276.2|7274.2|64
1637178000000|2021-11-17 19:40:00|7276.9|7274.9|7277.2|7275.2|7278.2|7276.2|7276.7|7274.7|129
1637178300000|2021-11-17 19:45:00|7277.7|7275.7|7279.7|7277.7|7279.7|7277.7|7277.7|7275.7|91
1637178600000|2021-11-17 19:50:00|7279.9|7277.9|7277.9|7275.9|7280.2|7278.2|7277.2|7275.2|122
1637178900000|2021-11-17 19:55:00|7277.7|7275.7|7279.2|7277.2|7279.7|7277.7|7277.4|7275.4|126
1637179200000|2021-11-17 20:00:00|7279.7|7277.7|7276.7|7274.7|7280.2|7278.2|7276.7|7274.7|131
1637179500000|2021-11-17 20:05:00|7276.9|7274.9|7279.7|7277.7|7279.7|7277.7|7276.4|7274.4|81
1637179800000|2021-11-17 20:10:00|7279.4|7277.4|7280.7|7278.7|7280.7|7278.7|7278.7|7276.7|65
1637180100000|2021-11-17 20:15:00|7281.2|7279.2|7282.2|7280.2|7283.9|7281.9|7280.7|7278.7|160
1637180400000|2021-11-17 20:20:00|7282.7|7280.7|7283.2|7281.2|7283.7|7281.7|7282.2|7280.2|68
1637180700000|2021-11-17 20:25:00|7283.4|7281.4|7283.2|7281.2|7284.2|7282.2|7282.2|7280.2|113
1637181000000|2021-11-17 20:30:00|7282.9|7280.9|7284.7|7282.7|7285.2|7283.2|7282.7|7280.7|80
1637181300000|2021-11-17 20:35:00|7284.9|7282.9|7285.7|7283.7|7285.7|7283.7|7283.7|7281.7|61
1637181600000|2021-11-17 20:40:00|7285.2|7283.2|7286.4|7284.4|7286.9|7284.9|7284.2|7282.2|100
1637181900000|2021-11-17 20:45:00|7286.2|7284.2|7284.4|7282.4|7287.7|7285.7|7283.9|7281.9|123
1637182200000|2021-11-17 20:50:00|7283.9|7281.9|7285.7|7283.7|7286.2|7284.2|7283.2|7281.2|322
1637182500000|2021-11-17 20:55:00|7285.2|7283.2|7283.9|7279.9|7289.7|7287.7|7281.7|7278.8|703
1637182800000|2021-11-17 21:00:00|7283.6|7279.6|7281.4|7277.4|7284.2|7280.2|7280.7|7276.7|0
1637183100000|2021-11-17 21:05:00|7281.7|7277.7|7278.8|7274.8|7282|7278|7277.6|7273.6|0
1637183400000|2021-11-17 21:10:00|7279.1|7275.1|7282.5|7278.5|7283.6|7279.6|7279.1|7275.1|0
1637183700000|2021-11-17 21:15:00|7282.9|7278.9|7282.6|7278.6|7282.9|7278.9|7280.9|7276.9|0
1637184000000|2021-11-17 21:20:00|7282.9|7278.9|7282.4|7278.4|7283.9|7279.9|7282|7278|0
1637184300000|2021-11-17 21:25:00|7282.8|7278.8|7282.8|7278.8|7283.2|7279.2|7282.2|7278.2|0
1637184600000|2021-11-17 21:30:00|7282.5|7278.5|7282.5|7278.5|7283|7279|7282.5|7278.5|0
1637184900000|2021-11-17 21:35:00|7282.8|7278.8|7283.5|7279.5|7283.7|7279.7|7282.5|7278.5|0
1637185200000|2021-11-17 21:40:00|7283.7|7279.7|7283.7|7279.7|7284.1|7280.1|7283.4|7279.4|0
1637185500000|2021-11-17 21:45:00|7284.5|7280.5|7284.1|7280.1|7284.5|7280.5|7283.7|7279.7|0
1637185800000|2021-11-17 21:50:00|7283.8|7279.8|7283.6|7279.6|7283.9|7279.9|7283.4|7279.4|0
1637186100000|2021-11-17 21:55:00|7283.9|7279.9|7284|7280|7284.2|7280.2|7283.6|7279.6|0
1637186400000|2021-11-17 22:00:00|7283.2|7279.2|7281.6|7277.6|7283.2|7279.2|7281.6|7277.6|0
1637186700000|2021-11-17 22:05:00|7281.7|7277.7|7281.8|7277.8|7281.8|7277.8|7281.4|7277.4|0
1637187000000|2021-11-17 22:10:00|7281.6|7277.6|7281.3|7277.3|7281.8|7277.8|7281.2|7277.2|0
1637187300000|2021-11-17 22:15:00|7281.5|7277.5|7281.3|7277.3|7281.8|7277.8|7281.3|7277.3|0
1637187600000|2021-11-17 22:20:00|7281.2|7277.2|7281.2|7277.2|7281.2|7277.2|7281.2|7277.2|0
1637187900000|2021-11-17 22:25:00|7281.1|7277.1|7281.3|7277.3|7281.3|7277.3|7280.9|7276.9|0
1637188200000|2021-11-17 22:30:00|7281.2|7277.2|7281.2|7277.2|7281.2|7277.2|7281.2|7277.2|0
1637188500000|2021-11-17 22:35:00|7281.4|7277.4|7281.4|7277.4|7281.4|7277.4|7281.4|7277.4|0
1637188800000|2021-11-17 22:40:00|7280.6|7276.6|7280.6|7276.6|7280.6|7276.6|7280.6|7276.6|0
1637189100000|2021-11-17 22:45:00|7280.7|7276.7|7280.5|7276.5|7280.7|7276.7|7280.2|7276.2|0
1637189400000|2021-11-17 22:50:00|7280.4|7276.4|7280.5|7276.5|7280.7|7276.7|7280.4|7276.4|0
1637189700000|2021-11-17 22:55:00|7280.7|7276.7|7280.4|7276.4|7280.7|7276.7|7280.4|7276.4|0
1637190000000|2021-11-17 23:00:00|7280.5|7276.5|7283.3|7279.3|7283.4|7279.4|7280.5|7276.5|0
1637190300000|2021-11-17 23:05:00|7283.4|7279.4|7282|7278|7283.4|7279.4|7282|7278|0
1637190600000|2021-11-17 23:10:00|7282.5|7278.5|7280.4|7276.4|7282.5|7278.5|7280.4|7276.4|0
1637190900000|2021-11-17 23:15:00|7280.5|7276.5|7282.1|7278.1|7282.1|7278.1|7280.5|7276.5|0
1637191200000|2021-11-17 23:20:00|7282.4|7278.4|7281.8|7277.8|7282.8|7278.8|7281.5|7277.5|0
1637191500000|2021-11-17 23:25:00|7281.5|7277.5|7283.9|7279.9|7284.2|7280.2|7281.5|7277.5|0
1637191800000|2021-11-17 23:30:00|7284.1|7280.1|7284.3|7280.3|7284.6|7280.6|7282.7|7278.7|0
1637192100000|2021-11-17 23:35:00|7284.6|7280.6|7285|7281|7285|7281|7284.3|7280.3|0
1637192400000|2021-11-17 23:40:00|7284.8|7280.8|7286.1|7282.1|7286.1|7282.1|7284.4|7280.4|0
1637192700000|2021-11-17 23:45:00|7285.8|7281.8|7285.2|7281.2|7286.2|7282.2|7285.2|7281.2|0
1637193000000|2021-11-17 23:50:00|7285.5|7281.5|7285.8|7281.8|7286.1|7282.1|7285.5|7281.5|0
1637193300000|2021-11-17 23:55:00|7286|7282|7286.4|7282.4|7286.5|7282.5|7285.3|7281.3|0
1637193600000|2021-11-18 00:00:00|7286|7282|7287|7283|7287.4|7283.4|7285.1|7281.1|0
1637193900000|2021-11-18 00:05:00|7286.7|7282.7|7287.1|7283.1|7288.1|7284.1|7286.7|7282.7|0
1637194200000|2021-11-18 00:10:00|7286.9|7282.9|7285.7|7281.7|7287.4|7283.4|7285.4|7281.4|0
1637194500000|2021-11-18 00:15:00|7285.9|7281.9|7287.1|7283.1|7287.8|7283.8|7285.4|7281.4|0
1637194800000|2021-11-18 00:20:00|7287|7283|7288.1|7284.1|7288.8|7284.8|7286.4|7282.4|0
1637195100000|2021-11-18 00:25:00|7288.7|7284.7|7288.1|7284.1|7288.7|7284.7|7287.3|7283.3|0
1637195400000|2021-11-18 00:30:00|7288|7284|7288.4|7284.4|7289.1|7285.1|7286.6|7282.6|0
1637195700000|2021-11-18 00:35:00|7287.7|7283.7|7290.4|7286.4|7290.4|7286.4|7287.5|7283.5|0
1637196000000|2021-11-18 00:40:00|7290.3|7286.3|7287.7|7283.7|7290.4|7286.4|7287.3|7283.3|0
1637196300000|2021-11-18 00:45:00|7288|7284|7289.5|7285.5|7291|7287|7288|7284|0
1637196600000|2021-11-18 00:50:00|7289.6|7285.6|7290|7286|7290.2|7286.2|7288.2|7284.2|0
1637196900000|2021-11-18 00:55:00|7290.1|7286.1|7289.2|7285.2|7290.2|7286.2|7289.2|7285.2|0
1637197200000|2021-11-18 01:00:00|7289.3|7285.3|7289.9|7286.9|7290.4|7287.4|7289.3|7285.3|51
1637197500000|2021-11-18 01:05:00|7289.7|7286.7|7289.4|7286.4|7290.9|7287.9|7289.2|7286.2|16
1637197800000|2021-11-18 01:10:00|7289.2|7286.2|7287.9|7284.9|7289.2|7286.2|7287.4|7284.4|9
1637198100000|2021-11-18 01:15:00|7287.7|7284.7|7287.2|7284.2|7287.7|7284.7|7285.7|7282.7|13
1637198400000|2021-11-18 01:20:00|7286.9|7283.9|7285.9|7282.9|7288.4|7285.4|7285.9|7282.9|6
1637198700000|2021-11-18 01:25:00|7285.7|7282.7|7286.4|7283.4|7287.2|7284.2|7284.9|7281.9|14
1637199000000|2021-11-18 01:30:00|7286.2|7283.2|7286.4|7283.4|7287.2|7284.2|7285.4|7282.4|29
1637199300000|2021-11-18 01:35:00|7285.9|7282.9|7285.9|7282.9|7286.9|7283.9|7285.7|7282.7|12
1637199600000|2021-11-18 01:40:00|7285.7|7282.7|7284.9|7281.9|7286.9|7283.9|7284.9|7281.9|23
1637199900000|2021-11-18 01:45:00|7284.7|7281.7|7285.4|7282.4|7286.4|7283.4|7283.7|7280.7|9
1637200200000|2021-11-18 01:50:00|7285.2|7282.2|7283.7|7280.7|7286.2|7283.2|7282.7|7279.7|6
1637200500000|2021-11-18 01:55:00|7283.9|7280.9|7284.9|7281.9|7285.7|7282.7|7283.9|7280.9|18
1637200800000|2021-11-18 02:00:00|7285.2|7282.2|7285.9|7282.9|7286.7|7283.7|7284.9|7281.9|8
1637201100000|2021-11-18 02:05:00|7286.2|7283.2|7283.7|7280.7|7286.2|7283.2|7283.7|7280.7|36
1637201400000|2021-11-18 02:10:00|7282.9|7279.9|7281.4|7278.4|7282.9|7279.9|7280.7|7277.7|31
1637201700000|2021-11-18 02:15:00|7281.7|7278.7|7281.9|7278.9|7282.2|7279.2|7279.2|7276.2|8
1637202000000|2021-11-18 02:20:00|7281.4|7278.4|7280.4|7277.4|7281.4|7278.4|7280.2|7277.2|2
1637202300000|2021-11-18 02:25:00|7280.2|7277.2|7282.4|7279.4|7282.4|7279.4|7279.9|7276.9|6
1637202600000|2021-11-18 02:30:00|7282.7|7279.7|7282.4|7279.4|7284.7|7281.7|7282.4|7279.4|9
1637202900000|2021-11-18 02:35:00|7282.9|7279.9|7284.9|7281.9|7284.9|7281.9|7282.4|7279.4|19
1637203200000|2021-11-18 02:40:00|7284.7|7281.7|7282.9|7279.9|7284.9|7281.9|7282.7|7279.7|5
1637203500000|2021-11-18 02:45:00|7283.2|7280.2|7282.9|7279.9|7283.4|7280.4|7282.4|7279.4|18
1637203800000|2021-11-18 02:50:00|7282.7|7279.7|7281.9|7278.9|7282.9|7279.9|7281.9|7278.9|13
1637204100000|2021-11-18 02:55:00|7281.7|7278.7|7280.9|7277.9|7282.4|7279.4|7280.7|7277.7|9
1637204400000|2021-11-18 03:00:00|7281.2|7278.2|7279.9|7276.9|7281.2|7278.2|7278.9|7275.9|33
1637204700000|2021-11-18 03:05:00|7280.2|7277.2|7280.2|7277.2|7281.2|7278.2|7279.9|7276.9|5
1637205000000|2021-11-18 03:10:00|7279.9|7276.9|7279.4|7276.4|7279.9|7276.9|7279.2|7276.2|13
1637205300000|2021-11-18 03:15:00|7278.9|7275.9|7278.9|7275.9|7279.9|7276.9|7278.2|7275.2|12
1637205600000|2021-11-18 03:20:00|7278.4|7275.4|7279.2|7276.2|7279.9|7276.9|7278.4|7275.4|8
1637205900000|2021-11-18 03:25:00|7279.4|7276.4|7280.4|7277.4|7280.4|7277.4|7278.4|7275.4|12
1637206200000|2021-11-18 03:30:00|7279.9|7276.9|7279.9|7276.9|7281.4|7278.4|7279.7|7276.7|9
1637206500000|2021-11-18 03:35:00|7279.4|7276.4|7280.4|7277.4|7281.7|7278.7|7279.4|7276.4|4
1637206800000|2021-11-18 03:40:00|7280.7|7277.7|7281.9|7278.9|7281.9|7278.9|7280.2|7277.2|6
1637207100000|2021-11-18 03:45:00|7281.7|7278.7|7283.9|7280.9|7283.9|7280.9|7281.7|7278.7|19
1637207400000|2021-11-18 03:50:00|7283.7|7280.7|7284.4|7281.4|7284.9|7281.9|7283.7|7280.7|7
1637207700000|2021-11-18 03:55:00|7284.7|7281.7|7284.2|7281.2|7285.4|7282.4|7283.9|7280.9|11
1637208000000|2021-11-18 04:00:00|7283.9|7280.9|7284.2|7281.2|7284.4|7281.4|7283.7|7280.7|5
1637208300000|2021-11-18 04:05:00|7284.4|7281.4|7284.9|7281.9|7285.4|7282.4|7284.4|7281.4|8
1637208600000|2021-11-18 04:10:00|7285.2|7282.2|7285.2|7282.2|7285.9|7282.9|7284.9|7281.9|1
1637208900000|2021-11-18 04:15:00|7284.9|7281.9|7286.9|7283.9|7286.9|7283.9|7284.9|7281.9|8
1637209200000|2021-11-18 04:20:00|7286.7|7283.7|7285.9|7282.9|7286.9|7283.9|7285.4|7282.4|15
1637209500000|2021-11-18 04:25:00|7285.7|7282.7|7285.9|7282.9|7286.2|7283.2|7285.7|7282.7|9
1637209800000|2021-11-18 04:30:00|7285.7|7282.7|7285.7|7282.7|7285.9|7282.9|7285.2|7282.2|5
1637210100000|2021-11-18 04:35:00|7285.9|7282.9|7286.2|7283.2|7286.2|7283.2|7285.7|7282.7|9
1637210400000|2021-11-18 04:40:00|7286.4|7283.4|7285.4|7282.4|7286.4|7283.4|7284.9|7281.9|4
1637210700000|2021-11-18 04:45:00|7285.7|7282.7|7285.2|7282.2|7285.7|7282.7|7284.9|7281.9|12
1637211000000|2021-11-18 04:50:00|7285.4|7282.4|7285.2|7282.2|7285.9|7282.9|7285.2|7282.2|8
1637211300000|2021-11-18 04:55:00|7285.4|7282.4|7286.2|7283.2|7286.9|7283.9|7285.4|7282.4|16
1637211600000|2021-11-18 05:00:00|7286.7|7283.7|7287.7|7284.7|7287.7|7284.7|7284.7|7281.7|71
1637211900000|2021-11-18 05:05:00|7287.9|7284.9|7289.4|7286.4|7289.7|7286.7|7286.9|7283.9|97
1637212200000|2021-11-18 05:10:00|7289.2|7286.2|7288.4|7285.4|7289.4|7286.4|7286.9|7283.9|30
1637212500000|2021-11-18 05:15:00|7288.2|7285.2|7286.7|7283.7|7288.9|7285.9|7286.4|7283.4|26
1637212800000|2021-11-18 05:20:00|7287.2|7284.2|7285.9|7282.9|7287.4|7284.4|7285.9|7282.9|34
1637213100000|2021-11-18 05:25:00|7286.2|7283.2|7285.7|7282.7|7286.7|7283.7|7285.4|7282.4|10
1637213400000|2021-11-18 05:30:00|7286.2|7283.2|7287.9|7284.9|7288.4|7285.4|7286.2|7283.2|17
1637213700000|2021-11-18 05:35:00|7287.7|7284.7|7287.4|7284.4|7288.4|7285.4|7286.9|7283.9|4
1637214000000|2021-11-18 05:40:00|7286.9|7283.9|7286.4|7283.4|7288.4|7285.4|7286.2|7283.2|12
1637214300000|2021-11-18 05:45:00|7286.9|7283.9|7285.9|7282.9|7287.2|7284.2|7285.2|7282.2|9
1637214600000|2021-11-18 05:50:00|7286.2|7283.2|7284.4|7281.4|7286.4|7283.4|7284.4|7281.4|18
1637214900000|2021-11-18 05:55:00|7284.7|7281.7|7284.4|7281.4|7285.2|7282.2|7284.2|7281.2|3
1637215200000|2021-11-18 06:00:00|7283.9|7280.9|7284.2|7281.2|7285.4|7282.4|7283.7|7280.7|46
1637215500000|2021-11-18 06:05:00|7283.9|7280.9|7283.9|7280.9|7284.4|7281.4|7282.9|7279.9|35
1637215800000|2021-11-18 06:10:00|7283.4|7280.4|7283.4|7280.4|7283.4|7280.4|7282.7|7279.7|29
1637216100000|2021-11-18 06:15:00|7282.9|7279.9|7284.9|7281.9|7285.2|7282.2|7282.9|7279.9|24
1637216400000|2021-11-18 06:20:00|7285.2|7282.2|7284.9|7281.9|7285.7|7282.7|7284.9|7281.9|8
1637216700000|2021-11-18 06:25:00|7285.2|7282.2|7284.7|7281.7|7285.4|7282.4|7284.7|7281.7|2
1637217000000|2021-11-18 06:30:00|7284.4|7281.4|7282.2|7279.2|7284.4|7281.4|7281.7|7278.7|58
1637217300000|2021-11-18 06:35:00|7282.9|7279.9|7282.7|7279.7|7283.4|7280.4|7282.4|7279.4|20
1637217600000|2021-11-18 06:40:00|7282.9|7279.9|7284.2|7281.2|7284.2|7281.2|7282.7|7279.7|26
1637217900000|2021-11-18 06:45:00|7284.7|7281.7|7282.2|7279.2|7285.2|7282.2|7282.2|7279.2|55
1637218200000|2021-11-18 06:50:00|7281.7|7278.7|7281.9|7278.9|7281.9|7278.9|7280.7|7277.7|32
1637218500000|2021-11-18 06:55:00|7281.7|7278.7|7281.9|7278.9|7282.7|7279.7|7281.7|7278.7|23
1637218800000|2021-11-18 07:00:00|7282.4|7279.4|7282.2|7280.2|7283.7|7281.7|7280.2|7278.2|104
1637219100000|2021-11-18 07:05:00|7281.9|7279.9|7280.4|7278.4|7282.7|7280.7|7280.4|7278.4|134
1637219400000|2021-11-18 07:10:00|7279.9|7277.9|7280.4|7278.4|7281.4|7279.4|7278.2|7276.2|301
1637219700000|2021-11-18 07:15:00|7280.2|7278.2|7280.4|7278.4|7280.4|7278.4|7279.2|7277.2|77
1637220000000|2021-11-18 07:20:00|7280.2|7278.2|7280.9|7278.9|7281.7|7279.7|7279.2|7277.2|74
1637220300000|2021-11-18 07:25:00|7280.4|7278.4|7278.7|7276.7|7280.4|7278.4|7278.7|7276.7|74
1637220600000|2021-11-18 07:30:00|7278.2|7276.2|7275.9|7273.9|7280.7|7278.7|7275.7|7273.7|245
1637220900000|2021-11-18 07:35:00|7276.2|7274.2|7274.7|7272.7|7277.7|7275.7|7274.7|7272.7|286
1637221200000|2021-11-18 07:40:00|7274.9|7272.9|7273.7|7271.7|7275.2|7273.2|7272.7|7270.7|372
1637221500000|2021-11-18 07:45:00|7273.9|7271.9|7274.4|7272.4|7276.2|7274.2|7273.4|7271.4|245
1637221800000|2021-11-18 07:50:00|7274.9|7272.9|7276.4|7274.4|7277.9|7275.9|7274.4|7272.4|197
1637222100000|2021-11-18 07:55:00|7276.7|7274.7|7276.4|7274.4|7279.4|7277.4|7276.4|7274.4|242
1637222400000|2021-11-18 08:00:00|7275.9|7274.9|7267.7|7266.7|7277.4|7276.4|7266.2|7265.2|1482
1637222700000|2021-11-18 08:05:00|7267.2|7266.2|7271.2|7270.2|7271.9|7270.9|7267.2|7266.2|1001
1637223000000|2021-11-18 08:10:00|7270.7|7269.7|7266.7|7265.7|7271.7|7270.7|7262.4|7261.4|1286
1637223300000|2021-11-18 08:15:00|7267.4|7266.4|7264.4|7263.4|7270.2|7269.2|7263.4|7262.4|1141
1637223600000|2021-11-18 08:20:00|7264.9|7263.9|7276.9|7275.9|7278.7|7277.7|7263.7|7262.7|895
1637223900000|2021-11-18 08:25:00|7277.2|7276.2|7281.4|7280.4|7281.7|7280.7|7274.4|7273.4|1238
1637224200000|2021-11-18 08:30:00|7281.7|7280.7|7280.2|7279.2|7282.7|7281.7|7277.2|7276.2|1076
1637224500000|2021-11-18 08:35:00|7280.7|7279.7|7282.2|7281.2|7282.4|7281.4|7279.2|7278.2|651
1637224800000|2021-11-18 08:40:00|7282.7|7281.7|7279.9|7278.9|7282.7|7281.7|7275.7|7274.7|564
1637225100000|2021-11-18 08:45:00|7279.7|7278.7|7278.2|7277.2|7281.2|7280.2|7276.7|7275.7|399
1637225400000|2021-11-18 08:50:00|7278.4|7277.4|7275.2|7274.2|7281.2|7280.2|7273.7|7272.7|288
1637225700000|2021-11-18 08:55:00|7275.7|7274.7|7274.9|7273.9|7276.2|7275.2|7272.7|7271.7|438
1637226000000|2021-11-18 09:00:00|7274.7|7273.7|7277.7|7276.7|7279.2|7278.2|7274.7|7273.7|406
1637226300000|2021-11-18 09:05:00|7278.2|7277.2|7278.2|7277.2|7278.4|7277.4|7274.9|7273.9|313
1637226600000|2021-11-18 09:10:00|7277.9|7276.9|7275.7|7274.7|7279.2|7278.2|7274.7|7273.7|304
1637226900000|2021-11-18 09:15:00|7275.4|7274.4|7277.2|7276.2|7277.7|7276.7|7274.2|7273.2|285
1637227200000|2021-11-18 09:20:00|7276.9|7275.9|7280.7|7279.7|7281.9|7280.9|7276.2|7275.2|304
1637227500000|2021-11-18 09:25:00|7280.4|7279.4|7283.2|7282.2|7283.7|7282.7|7279.7|7278.7|293
1637227800000|2021-11-18 09:30:00|7283.4|7282.4|7281.7|7280.7|7283.9|7282.9|7279.4|7278.4|237
1637228100000|2021-11-18 09:35:00|7281.4|7280.4|7280.9|7279.9|7282.2|7281.2|7279.7|7278.7|341
1637228400000|2021-11-18 09:40:00|7281.4|7280.4|7281.2|7280.2|7281.7|7280.7|7278.9|7277.9|187
1637228700000|2021-11-18 09:45:00|7280.7|7279.7|7283.2|7282.2|7283.7|7282.7|7280.4|7279.4|174
1637229000000|2021-11-18 09:50:00|7283.4|7282.4|7279.9|7278.9|7283.7|7282.7|7277.2|7276.2|962
1637229300000|2021-11-18 09:55:00|7280.2|7279.2|7281.9|7280.9|7282.4|7281.4|7279.9|7278.9|230
1637229600000|2021-11-18 10:00:00|7281.7|7280.7|7283.7|7282.7|7284.2|7283.2|7281.2|7280.2|370
1637229900000|2021-11-18 10:05:00|7283.9|7282.9|7283.7|7282.7|7284.2|7283.2|7282.2|7281.2|308
1637230200000|2021-11-18 10:10:00|7283.4|7282.4|7282.9|7281.9|7283.7|7282.7|7282.7|7281.7|173
1637230500000|2021-11-18 10:15:00|7282.7|7281.7|7283.7|7282.7|7283.7|7282.7|7281.2|7280.2|413
1637230800000|2021-11-18 10:20:00|7284.2|7283.2|7282.2|7281.2|7284.7|7283.7|7281.9|7280.9|261
1637231100000|2021-11-18 10:25:00|7282.4|7281.4|7282.7|7281.7|7283.2|7282.2|7281.4|7280.4|258
1637231400000|2021-11-18 10:30:00|7282.4|7281.4|7278.7|7277.7|7282.7|7281.7|7277.7|7276.7|282
1637231700000|2021-11-18 10:35:00|7278.9|7277.9|7280.9|7279.9|7281.2|7280.2|7278.7|7277.7|175
1637232000000|2021-11-18 10:40:00|7280.7|7279.7|7277.2|7276.2|7280.7|7279.7|7275.9|7274.9|330
1637232300000|2021-11-18 10:45:00|7277.4|7276.4|7275.4|7274.4|7277.7|7276.7|7275.2|7274.2|256
1637232600000|2021-11-18 10:50:00|7275.2|7274.2|7277.7|7276.7|7277.7|7276.7|7273.7|7272.7|415
1637232900000|2021-11-18 10:55:00|7277.2|7276.2|7282.2|7281.2|7282.2|7281.2|7276.4|7275.4|417
1637233200000|2021-11-18 11:00:00|7281.7|7280.7|7278.7|7277.7|7281.9|7280.9|7278.2|7277.2|237
1637233500000|2021-11-18 11:05:00|7278.9|7277.9|7276.7|7275.7|7278.9|7277.9|7276.2|7275.2|216
1637233800000|2021-11-18 11:10:00|7276.4|7275.4|7276.4|7275.4|7278.4|7277.4|7274.7|7273.7|421
1637234100000|2021-11-18 11:15:00|7276.7|7275.7|7274.9|7273.9|7276.7|7275.7|7273.7|7272.7|235
1637234400000|2021-11-18 11:20:00|7275.2|7274.2|7275.2|7274.2|7277.4|7276.4|7274.7|7273.7|302
1637234700000|2021-11-18 11:25:00|7275.4|7274.4|7276.2|7275.2|7277.2|7276.2|7275.2|7274.2|215
1637235000000|2021-11-18 11:30:00|7276.4|7275.4|7276.9|7275.9|7278.9|7277.9|7276.2|7275.2|153
1637235300000|2021-11-18 11:35:00|7276.7|7275.7|7278.2|7277.2|7278.2|7277.2|7276.7|7275.7|188
1637235600000|2021-11-18 11:40:00|7278.4|7277.4|7276.7|7275.7|7278.4|7277.4|7276.7|7275.7|179
1637235900000|2021-11-18 11:45:00|7277.2|7276.2|7279.2|7278.2|7279.7|7278.7|7277.2|7276.2|200
1637236200000|2021-11-18 11:50:00|7278.7|7277.7|7277.9|7276.9|7280.7|7279.7|7277.2|7276.2|349
1637236500000|2021-11-18 11:55:00|7277.7|7276.7|7279.7|7278.7|7280.9|7279.9|7277.2|7276.2|305
1637236800000|2021-11-18 12:00:00|7280.2|7279.2|7278.9|7277.9|7281.7|7280.7|7277.2|7276.2|443
1637237100000|2021-11-18 12:05:00|7278.7|7277.7|7279.4|7278.4|7279.9|7278.9|7277.2|7276.2|633
1637237400000|2021-11-18 12:10:00|7279.2|7278.2|7275.7|7274.7|7279.2|7278.2|7275.7|7274.7|187
1637237700000|2021-11-18 12:15:00|7275.9|7274.9|7278.2|7277.2|7278.2|7277.2|7275.9|7274.9|205
1637238000000|2021-11-18 12:20:00|7278.7|7277.7|7277.9|7276.9|7279.2|7278.2|7277.7|7276.7|192
1637238300000|2021-11-18 12:25:00|7277.7|7276.7|7278.4|7277.4|7278.7|7277.7|7276.2|7275.2|181
1637238600000|2021-11-18 12:30:00|7278.2|7277.2|7278.2|7277.2|7279.7|7278.7|7277.4|7276.4|336
1637238900000|2021-11-18 12:35:00|7278.7|7277.7|7277.7|7276.7|7279.7|7278.7|7277.4|7276.4|198
1637239200000|2021-11-18 12:40:00|7278.3|7277.3|7279.3|7278.3|7279.8|7278.8|7277.3|7276.3|123
1637239500000|2021-11-18 12:45:00|7278.8|7277.8|7278|7277|7279.3|7278.3|7277.3|7276.3|215
1637239800000|2021-11-18 12:50:00|7277.8|7276.8|7279.8|7278.8|7279.8|7278.8|7276.8|7275.8|292
1637240100000|2021-11-18 12:55:00|7280|7279|7280|7279|7281.5|7280.5|7278.5|7277.5|274
1637240400000|2021-11-18 13:00:00|7279.8|7278.8|7279.3|7278.3|7280.8|7279.8|7277.8|7276.8|385
1637240700000|2021-11-18 13:05:00|7278.8|7277.8|7280.3|7279.3|7281.3|7280.3|7277.8|7276.8|227
1637241000000|2021-11-18 13:10:00|7280.8|7279.8|7279.8|7278.8|7281.3|7280.3|7279.8|7278.8|323
1637241300000|2021-11-18 13:15:00|7279.3|7278.3|7279.3|7278.3|7280.8|7279.8|7279|7278|274
1637241600000|2021-11-18 13:20:00|7279.5|7278.5|7276.8|7275.8|7279.8|7278.8|7276.3|7275.3|189
1637241900000|2021-11-18 13:25:00|7277.3|7276.3|7275|7274|7277.3|7276.3|7274.8|7273.8|209
1637242200000|2021-11-18 13:30:00|7275.3|7274.3|7273.8|7272.8|7275.3|7274.3|7271.8|7270.8|322
1637242500000|2021-11-18 13:35:00|7273.5|7272.5|7275.3|7274.3|7275.8|7274.8|7273.3|7272.3|379
1637242800000|2021-11-18 13:40:00|7275.5|7274.5|7272.5|7271.5|7276.5|7275.5|7270.3|7269.3|372
1637243100000|2021-11-18 13:45:00|7272.3|7271.3|7273.3|7272.3|7273.8|7272.8|7271.8|7270.8|268
1637243400000|2021-11-18 13:50:00|7273|7272|7273.3|7272.3|7274.3|7273.3|7271.8|7270.8|279
1637243700000|2021-11-18 13:55:00|7273.5|7272.5|7271.3|7270.3|7274.3|7273.3|7271.3|7270.3|194
1637244000000|2021-11-18 14:00:00|7271.8|7270.8|7268.3|7267.3|7273.8|7272.8|7268|7267|593
1637244300000|2021-11-18 14:05:00|7268.5|7267.5|7271.3|7270.3|7271.5|7270.5|7268.5|7267.5|380
1637244600000|2021-11-18 14:10:00|7271|7270|7274.5|7273.5|7274.8|7273.8|7271|7270|315
1637244900000|2021-11-18 14:15:00|7274.3|7273.3|7272.8|7271.8|7274.5|7273.5|7271.8|7270.8|277
1637245200000|2021-11-18 14:20:00|7272.5|7271.5|7272.3|7271.3|7273.3|7272.3|7271.8|7270.8|220
1637245500000|2021-11-18 14:25:00|7271.8|7270.8|7269.3|7268.3|7272|7271|7269.3|7268.3|285
1637245800000|2021-11-18 14:30:00|7268.8|7267.8|7273.8|7272.8|7274.5|7273.5|7266.8|7265.8|817
1637246100000|2021-11-18 14:35:00|7273.5|7272.5|7276.3|7275.3|7278.3|7277.3|7270.5|7269.5|581
1637246400000|2021-11-18 14:40:00|7275.8|7274.8|7274.8|7273.8|7278.8|7277.8|7273.8|7272.8|493
1637246700000|2021-11-18 14:45:00|7274.3|7273.3|7273.3|7272.3|7275.8|7274.8|7272|7271|637
1637247000000|2021-11-18 14:50:00|7273.5|7272.5|7271.8|7270.8|7273.8|7272.8|7270.8|7269.8|428
1637247300000|2021-11-18 14:55:00|7271.5|7270.5|7270.3|7269.3|7271.5|7270.5|7268.8|7267.8|343
1637247600000|2021-11-18 15:00:00|7269.8|7268.8|7272.8|7271.8|7274.5|7273.5|7268.8|7267.8|622
1637247900000|2021-11-18 15:05:00|7272.5|7271.5|7264.3|7263.3|7273.3|7272.3|7264.3|7263.3|575
1637248200000|2021-11-18 15:10:00|7263.2|7262.2|7257.2|7256.2|7263.2|7262.2|7257.2|7256.2|1170
1637248500000|2021-11-18 15:15:00|7256.7|7255.7|7252.7|7251.7|7257.2|7256.2|7252.7|7251.7|1453
1637248800000|2021-11-18 15:20:00|7252.2|7251.2|7251.2|7250.2|7253.7|7252.7|7249.7|7248.7|977
1637249100000|2021-11-18 15:25:00|7252.2|7251.2|7246.7|7245.7|7252.9|7251.9|7245.2|7244.2|1760
1637249400000|2021-11-18 15:30:00|7246.2|7245.2|7245.7|7244.7|7248.4|7247.4|7240.7|7239.7|1725
1637249700000|2021-11-18 15:35:00|7246.2|7245.2|7247.2|7246.2|7249.7|7248.7|7245.7|7244.7|1034
1637250000000|2021-11-18 15:40:00|7248.2|7247.2|7246.9|7245.9|7251.2|7250.2|7246.7|7245.7|570
1637250300000|2021-11-18 15:45:00|7247.2|7246.2|7249.2|7248.2|7249.7|7248.7|7246.7|7245.7|548
1637250600000|2021-11-18 15:50:00|7249.4|7248.4|7249.7|7248.7|7252.9|7251.9|7247.9|7246.9|610
1637250900000|2021-11-18 15:55:00|7249.2|7248.2|7250.9|7249.9|7251.7|7250.7|7247.7|7246.7|623
1637251200000|2021-11-18 16:00:00|7250.4|7249.4|7248.7|7247.7|7250.4|7249.4|7246.2|7245.2|819
1637251500000|2021-11-18 16:05:00|7249.2|7248.2|7252.7|7251.7|7254.2|7253.2|7248.7|7247.7|644
1637251800000|2021-11-18 16:10:00|7252.9|7251.9|7253.7|7252.7|7255.9|7254.9|7252.2|7251.2|588
1637252100000|2021-11-18 16:15:00|7254.2|7253.2|7255.7|7254.7|7257.2|7256.2|7253.7|7252.7|598
1637252400000|2021-11-18 16:20:00|7255.9|7254.9|7258.4|7257.4|7259.7|7258.7|7255.7|7254.7|934
1637252700000|2021-11-18 16:25:00|7258.7|7257.7|7255.2|7253.2|7260.7|7259.7|7253.7|7251.7|2743
1637253000000|2021-11-18 16:30:00|7254.4|7252.4|7256.7|7254.7|7259.2|7257.2|7249.7|7247.7|6889
1637253300000|2021-11-18 16:35:00|7257.2|7255.2|7258.7|7256.7|7262.2|7260.2|7255.4|7253.4|1390
1637253600000|2021-11-18 16:40:00|7259.7|7257.7|7261.7|7259.7|7262.7|7260.7|7258.7|7256.7|376
1637253900000|2021-11-18 16:45:00|7262.2|7260.2|7257.9|7255.9|7262.2|7260.2|7256.2|7254.2|554
1637254200000|2021-11-18 16:50:00|7258.2|7256.2|7260.4|7258.4|7262.9|7260.9|7257.7|7255.7|280
1637254500000|2021-11-18 16:55:00|7260.2|7258.2|7260.7|7258.7|7263.7|7261.7|7259.7|7257.7|303
1637254800000|2021-11-18 17:00:00|7260.9|7258.9|7264.2|7262.2|7264.9|7262.9|7260.9|7258.9|189
1637255100000|2021-11-18 17:05:00|7264.4|7262.4|7263.9|7261.9|7265.7|7263.7|7263.7|7261.7|110
1637255400000|2021-11-18 17:10:00|7264.2|7262.2|7264.7|7262.7|7265.2|7263.2|7263.7|7261.7|142
1637255700000|2021-11-18 17:15:00|7264.4|7262.4|7265.7|7263.7|7266.7|7264.7|7264.2|7262.2|145
1637256000000|2021-11-18 17:20:00|7266.2|7264.2|7265.4|7263.4|7266.9|7264.9|7264.7|7262.7|208
1637256300000|2021-11-18 17:25:00|7265.2|7263.2|7267.7|7265.7|7267.7|7265.7|7265.2|7263.2|193
1637256600000|2021-11-18 17:30:00|7267.9|7265.9|7267.2|7265.2|7268.9|7266.9|7267.2|7265.2|154
1637256900000|2021-11-18 17:35:00|7266.7|7264.7|7265.9|7263.9|7267.2|7265.2|7264.4|7262.4|105
1637257200000|2021-11-18 17:40:00|7266.2|7264.2|7267.7|7265.7|7268.2|7266.2|7264.9|7262.9|243
1637257500000|2021-11-18 17:45:00|7267.2|7265.2|7264.4|7262.4|7267.7|7265.7|7264.2|7262.2|262
1637257800000|2021-11-18 17:50:00|7264.7|7262.7|7264.7|7262.7|7266.2|7264.2|7263.4|7261.4|281
1637258100000|2021-11-18 17:55:00|7264.4|7262.4|7262.4|7260.4|7264.4|7262.4|7260.4|7258.4|216
1637258400000|2021-11-18 18:00:00|7262.2|7260.2|7263.7|7261.7|7263.7|7261.7|7261.2|7259.2|37
1637258700000|2021-11-18 18:05:00|7263.4|7261.4|7262.2|7260.2|7264.7|7262.7|7261.9|7259.9|37
1637259000000|2021-11-18 18:10:00|7262.7|7260.7|7265.2|7263.2|7265.7|7263.7|7262.4|7260.4|81
1637259300000|2021-11-18 18:15:00|7264.9|7262.9|7262.2|7260.2|7265.2|7263.2|7261.7|7259.7|100
1637259600000|2021-11-18 18:20:00|7261.9|7259.9|7261.4|7259.4|7262.2|7260.2|7259.9|7257.9|82
1637259900000|2021-11-18 18:25:00|7261.7|7259.7|7261.9|7259.9|7262.4|7260.4|7259.9|7257.9|161
1637260200000|2021-11-18 18:30:00|7261.7|7259.7|7263.7|7261.7|7263.9|7261.9|7261.2|7259.2|151
1637260500000|2021-11-18 18:35:00|7263.4|7261.4|7262.7|7260.7|7264.2|7262.2|7262.7|7260.7|33
1637260800000|2021-11-18 18:40:00|7262.4|7260.4|7263.9|7261.9|7264.4|7262.4|7262.2|7260.2|51
1637261100000|2021-11-18 18:45:00|7264.2|7262.2|7265.4|7263.4|7265.7|7263.7|7263.7|7261.7|86
1637261400000|2021-11-18 18:50:00|7265.2|7263.2|7262.7|7260.7|7265.4|7263.4|7262.7|7260.7|61
1637261700000|2021-11-18 18:55:00|7262.9|7260.9|7262.7|7260.7|7263.7|7261.7|7261.9|7259.9|58
1637262000000|2021-11-18 19:00:00|7262.2|7260.2|7261.7|7259.7|7263.2|7261.2|7260.2|7258.2|96
1637262300000|2021-11-18 19:05:00|7261.9|7259.9|7261.2|7259.2|7262.2|7260.2|7260.9|7258.9|99
1637262600000|2021-11-18 19:10:00|7261.7|7259.7|7259.2|7257.2|7261.7|7259.7|7259.2|7257.2|226
1637262900000|2021-11-18 19:15:00|7259.4|7257.4|7259.7|7257.7|7260.9|7258.9|7259.2|7257.2|78
1637263200000|2021-11-18 19:20:00|7259.9|7257.9|7259.2|7257.2|7260.4|7258.4|7259.2|7257.2|34
1637263500000|2021-11-18 19:25:00|7259.4|7257.4|7257.2|7255.2|7259.7|7257.7|7256.2|7254.2|105
1637263800000|2021-11-18 19:30:00|7257.7|7255.7|7260.9|7258.9|7260.9|7258.9|7256.7|7254.7|92
1637264100000|2021-11-18 19:35:00|7261.2|7259.2|7260.7|7258.7|7262.2|7260.2|7260.2|7258.2|54
1637264400000|2021-11-18 19:40:00|7261.2|7259.2|7262.2|7260.2|7262.7|7260.7|7260.7|7258.7|39
1637264700000|2021-11-18 19:45:00|7262.7|7260.7|7263.4|7261.4|7263.9|7261.9|7262.2|7260.2|46
1637265000000|2021-11-18 19:50:00|7263.2|7261.2|7265.2|7263.2|7265.2|7263.2|7262.9|7260.9|109
1637265300000|2021-11-18 19:55:00|7264.7|7262.7|7266.2|7264.2|7266.7|7264.7|7264.4|7262.4|120
1637265600000|2021-11-18 20:00:00|7266.4|7264.4|7262.9|7260.9|7266.7|7264.7|7262.7|7260.7|138
1637265900000|2021-11-18 20:05:00|7263.2|7261.2|7263.7|7261.7|7265.7|7263.7|7262.4|7260.4|63
1637266200000|2021-11-18 20:10:00|7263.4|7261.4|7263.2|7261.2|7263.7|7261.7|7262.2|7260.2|50
1637266500000|2021-11-18 20:15:00|7262.9|7260.9|7261.9|7259.9|7263.7|7261.7|7261.2|7259.2|166
1637266800000|2021-11-18 20:20:00|7262.2|7260.2|7261.7|7259.7|7263.2|7261.2|7261.7|7259.7|43
1637267100000|2021-11-18 20:25:00|7262.2|7260.2|7263.4|7261.4|7263.7|7261.7|7262.2|7260.2|44
1637267400000|2021-11-18 20:30:00|7263.2|7261.2|7261.9|7259.9|7263.4|7261.4|7260.7|7258.7|72
1637267700000|2021-11-18 20:35:00|7262.2|7260.2|7260.7|7258.7|7262.7|7260.7|7259.4|7257.4|99
1637268000000|2021-11-18 20:40:00|7260.4|7258.4|7259.2|7257.2|7260.7|7258.7|7258.4|7256.4|85
1637268300000|2021-11-18 20:45:00|7259.4|7257.4|7260.2|7258.2|7262.2|7260.2|7259.2|7257.2|110
1637268600000|2021-11-18 20:50:00|7260.4|7258.4|7258.4|7256.4|7263.2|7261.2|7257.9|7255.9|208
1637268900000|2021-11-18 20:55:00|7258.7|7256.7|7266.9|7262.9|7266.9|7263.9|7258.7|7256.7|356
1637269200000|2021-11-18 21:00:00|7267.6|7263.6|7266.6|7262.6|7270.3|7266.3|7266.5|7262.5|0
1637269500000|2021-11-18 21:05:00|7266.3|7262.3|7266.8|7262.8|7268.8|7264.8|7266.3|7262.3|0
1637269800000|2021-11-18 21:10:00|7266.5|7262.5|7262.4|7258.4|7266.8|7262.8|7261.7|7257.7|0
1637270100000|2021-11-18 21:15:00|7262.7|7258.7|7265.7|7261.7|7265.7|7261.7|7262.7|7258.7|0
1637270400000|2021-11-18 21:20:00|7265.4|7261.4|7266|7262|7266|7262|7265.3|7261.3|0
1637270700000|2021-11-18 21:25:00|7266.2|7262.2|7267.4|7263.4|7267.4|7263.4|7266.2|7262.2|0
1637271000000|2021-11-18 21:30:00|7267.3|7263.3|7267.6|7263.6|7267.6|7263.6|7267|7263|0
1637271300000|2021-11-18 21:35:00|7267.5|7263.5|7268.6|7264.6|7268.6|7264.6|7267.3|7263.3|0
1637271600000|2021-11-18 21:40:00|7266.7|7262.7|7266.4|7262.4|7266.7|7262.7|7266.4|7262.4|0
1637271900000|2021-11-18 21:45:00|7266.7|7262.7|7267.7|7263.7|7267.7|7263.7|7266.4|7262.4|0
1637272200000|2021-11-18 21:50:00|7267.3|7263.3|7268.5|7264.5|7270|7266|7267.3|7263.3|0
1637272500000|2021-11-18 21:55:00|7268.9|7264.9|7265.8|7261.8|7269.2|7265.2|7265.4|7261.4|0
1637272800000|2021-11-18 22:00:00|7265.9|7261.9|7266.3|7262.3|7266.3|7262.3|7265.8|7261.8|0
1637273100000|2021-11-18 22:05:00|7265.8|7261.8|7265.7|7261.7|7266|7262|7265.7|7261.7|0
1637273400000|2021-11-18 22:10:00|7265.5|7261.5|7265.8|7261.8|7266|7262|7265.5|7261.5|0
1637273700000|2021-11-18 22:15:00|7265.7|7261.7|7265.7|7261.7|7265.7|7261.7|7265.7|7261.7|0
1637274300000|2021-11-18 22:25:00|7265.8|7261.8|7265.8|7261.8|7265.8|7261.8|7265.8|7261.8|0
1637274600000|2021-11-18 22:30:00|7265.7|7261.7|7265.8|7261.8|7265.8|7261.8|7265.7|7261.7|0
1637274900000|2021-11-18 22:35:00|7266|7262|7265.9|7261.9|7266|7262|7265.9|7261.9|0
1637275200000|2021-11-18 22:40:00|7265.8|7261.8|7265.8|7261.8|7265.8|7261.8|7265.8|7261.8|0
1637275500000|2021-11-18 22:45:00|7265.9|7261.9|7266.2|7262.2|7266.2|7262.2|7265.7|7261.7|0
1637276100000|2021-11-18 22:55:00|7266.1|7262.1|7266.8|7262.8|7267|7263|7265.9|7261.9|0
1637276400000|2021-11-18 23:00:00|7267.3|7263.3|7263.9|7259.9|7268|7264|7263.9|7259.9|0
1637276700000|2021-11-18 23:05:00|7264.1|7260.1|7266.6|7262.6|7266.6|7262.6|7264.1|7260.1|0
1637277000000|2021-11-18 23:10:00|7266.9|7262.9|7267.6|7263.6|7268|7264|7266.6|7262.6|0
1637277300000|2021-11-18 23:15:00|7267.8|7263.8|7268.7|7264.7|7269.3|7265.3|7267.6|7263.6|0
1637277600000|2021-11-18 23:20:00|7269|7265|7267.7|7263.7|7269|7265|7267|7263|0
1637277900000|2021-11-18 23:25:00|7267.3|7263.3|7267.7|7263.7|7267.8|7263.8|7266.5|7262.5|0
1637278200000|2021-11-18 23:30:00|7267.8|7263.8|7266.7|7262.7|7268|7264|7266.7|7262.7|0
1637278500000|2021-11-18 23:35:00|7266.5|7262.5|7266|7262|7266.7|7262.7|7266|7262|0
1637278800000|2021-11-18 23:40:00|7266.4|7262.4|7266|7262|7266.7|7262.7|7265.4|7261.4|0
1637279100000|2021-11-18 23:45:00|7266.2|7262.2|7268.4|7264.4|7268.7|7264.7|7266.2|7262.2|0
1637279400000|2021-11-18 23:50:00|7268.7|7264.7|7266.2|7262.2|7269|7265|7266.2|7262.2|0
1637279700000|2021-11-18 23:55:00|7266.3|7262.3|7265.2|7261.2|7266.8|7262.8|7265.2|7261.2|0
1637280000000|2021-11-19 00:00:00|7264.9|7260.9|7266.4|7262.4|7266.4|7262.4|7264.2|7260.2|0
1637280300000|2021-11-19 00:05:00|7266.6|7262.6|7268.9|7264.9|7268.9|7264.9|7266.6|7262.6|0
1637280600000|2021-11-19 00:10:00|7268.6|7264.6|7266.2|7262.2|7268.6|7264.6|7266.2|7262.2|0
1637280900000|2021-11-19 00:15:00|7266|7262|7264.8|7260.8|7266|7262|7264|7260|0
1637281200000|2021-11-19 00:20:00|7264.5|7260.5|7263.5|7259.5|7265|7261|7263.5|7259.5|0
1637281500000|2021-11-19 00:25:00|7263.4|7259.4|7265.6|7261.6|7265.6|7261.6|7263.3|7259.3|0
1637281800000|2021-11-19 00:30:00|7265.7|7261.7|7265.8|7261.8|7267.2|7263.2|7265.6|7261.6|0
1637282100000|2021-11-19 00:35:00|7265.7|7261.7|7270.3|7266.3|7270.3|7266.3|7264.4|7260.4|0
1637282400000|2021-11-19 00:40:00|7270|7266|7268.7|7264.7|7270.2|7266.2|7268.7|7264.7|0
1637282700000|2021-11-19 00:45:00|7268.8|7264.8|7269.5|7265.5|7270.2|7266.2|7268.8|7264.8|0
1637283000000|2021-11-19 00:50:00|7269.6|7265.6|7270.5|7266.5|7271.1|7267.1|7269.6|7265.6|0
1637283300000|2021-11-19 00:55:00|7270.8|7266.8|7269.7|7265.7|7271.1|7267.1|7269|7265|0
1637283600000|2021-11-19 01:00:00|7269.4|7265.4|7269.7|7266.7|7270.2|7267.2|7267.4|7264.4|85
1637283900000|2021-11-19 01:05:00|7269.9|7266.9|7267.2|7264.2|7269.9|7266.9|7266.9|7263.9|34
1637284200000|2021-11-19 01:10:00|7266.9|7263.9|7269.4|7266.4|7269.4|7266.4|7266.7|7263.7|15
1637284500000|2021-11-19 01:15:00|7269.2|7266.2|7269.4|7266.4|7269.7|7266.7|7266.9|7263.9|31
1637284800000|2021-11-19 01:20:00|7269.7|7266.7|7270.9|7267.9|7271.2|7268.2|7268.7|7265.7|13
1637285100000|2021-11-19 01:25:00|7270.4|7267.4|7269.9|7266.9|7270.9|7267.9|7269.9|7266.9|3
1637285400000|2021-11-19 01:30:00|7269.7|7266.7|7269.9|7266.9|7269.9|7266.9|7267.9|7264.9|17
1637285700000|2021-11-19 01:35:00|7270.2|7267.2|7269.9|7266.9|7270.9|7267.9|7269.4|7266.4|11
1637286000000|2021-11-19 01:40:00|7269.4|7266.4|7269.9|7266.9|7270.7|7267.7|7269.4|7266.4|8
1637286300000|2021-11-19 01:45:00|7270.4|7267.4|7278.9|7275.9|7279.4|7276.4|7269.2|7266.2|114
1637286600000|2021-11-19 01:50:00|7279.2|7276.2|7279.4|7276.4|7280.7|7277.7|7277.4|7274.4|41
1637286900000|2021-11-19 01:55:00|7279.7|7276.7|7276.9|7273.9|7279.9|7276.9|7276.4|7273.4|41
1637287200000|2021-11-19 02:00:00|7277.2|7274.2|7275.9|7272.9|7277.9|7274.9|7275.4|7272.4|18
1637287500000|2021-11-19 02:05:00|7276.4|7273.4|7277.4|7274.4|7277.4|7274.4|7276.2|7273.2|26
1637287800000|2021-11-19 02:10:00|7277.2|7274.2|7281.9|7278.9|7282.2|7279.2|7276.9|7273.9|75
1637288100000|2021-11-19 02:15:00|7281.7|7278.7|7278.9|7275.9|7281.9|7278.9|7278.9|7275.9|12
1637288400000|2021-11-19 02:20:00|7279.4|7276.4|7280.2|7277.2|7280.4|7277.4|7278.9|7275.9|3
1637288700000|2021-11-19 02:25:00|7279.9|7276.9|7282.4|7279.4|7282.7|7279.7|7279.9|7276.9|11
1637289000000|2021-11-19 02:30:00|7282.2|7279.2|7282.2|7279.2|7284.7|7281.7|7281.7|7278.7|50
1637289300000|2021-11-19 02:35:00|7282.4|7279.4|7283.9|7280.9|7284.2|7281.2|7281.9|7278.9|13
1637289600000|2021-11-19 02:40:00|7283.7|7280.7|7283.4|7280.4|7284.2|7281.2|7282.9|7279.9|4
1637289900000|2021-11-19 02:45:00|7283.2|7280.2|7284.4|7281.4|7285.2|7282.2|7282.9|7279.9|7
1637290200000|2021-11-19 02:50:00|7284.2|7281.2|7282.9|7279.9|7284.4|7281.4|7282.9|7279.9|1
1637290500000|2021-11-19 02:55:00|7283.4|7280.4|7284.4|7281.4|7284.4|7281.4|7282.9|7279.9|1
1637290800000|2021-11-19 03:00:00|7284.7|7281.7|7283.2|7280.2|7285.4|7282.4|7282.9|7279.9|9
1637291100000|2021-11-19 03:05:00|7282.9|7279.9|7284.4|7281.4|7284.9|7281.9|7282.9|7279.9|11
1637291400000|2021-11-19 03:10:00|7284.7|7281.7|7286.4|7283.4|7286.4|7283.4|7283.9|7280.9|22
1637291700000|2021-11-19 03:15:00|7286.7|7283.7|7286.4|7283.4|7287.2|7284.2|7284.9|7281.9|8
1637292000000|2021-11-19 03:20:00|7286.2|7283.2|7286.2|7283.2|7286.7|7283.7|7284.9|7281.9|8
1637292300000|2021-11-19 03:25:00|7285.7|7282.7|7284.4|7281.4|7285.9|7282.9|7284.4|7281.4|21
1637292600000|2021-11-19 03:30:00|7284.2|7281.2|7282.4|7279.4|7284.2|7281.2|7281.9|7278.9|6
1637292900000|2021-11-19 03:35:00|7282.2|7279.2|7281.4|7278.4|7282.2|7279.2|7280.9|7277.9|7
1637293200000|2021-11-19 03:40:00|7281.2|7278.2|7281.9|7278.9|7281.9|7278.9|7279.9|7276.9|11
1637293500000|2021-11-19 03:45:00|7281.7|7278.7|7283.4|7280.4|7283.4|7280.4|7281.7|7278.7|8
1637293800000|2021-11-19 03:50:00|7283.2|7280.2|7285.4|7282.4|7285.4|7282.4|7283.2|7280.2|3
1637294100000|2021-11-19 03:55:00|7285.9|7282.9|7285.4|7282.4|7286.2|7283.2|7284.4|7281.4|1
1637294400000|2021-11-19 04:00:00|7285.2|7282.2|7285.9|7282.9|7285.9|7282.9|7283.9|7280.9|17
1637294700000|2021-11-19 04:05:00|7286.2|7283.2|7286.7|7283.7|7286.7|7283.7|7285.7|7282.7|10
1637295000000|2021-11-19 04:10:00|7286.9|7283.9|7286.9|7283.9|7287.2|7284.2|7286.4|7283.4|1
1637295300000|2021-11-19 04:15:00|7287.2|7284.2|7286.4|7283.4|7287.2|7284.2|7285.9|7282.9|1
1637295600000|2021-11-19 04:20:00|7286.2|7283.2|7285.4|7282.4|7286.4|7283.4|7285.4|7282.4|7
1637295900000|2021-11-19 04:25:00|7285.7|7282.7|7285.9|7282.9|7286.2|7283.2|7285.4|7282.4|8
1637296200000|2021-11-19 04:30:00|7286.2|7283.2|7285.9|7282.9|7286.4|7283.4|7285.4|7282.4|1
1637296500000|2021-11-19 04:35:00|7285.4|7282.4|7285.4|7282.4|7286.4|7283.4|7285.2|7282.2|1
1637296800000|2021-11-19 04:40:00|7285.9|7282.9|7285.9|7282.9|7286.9|7283.9|7285.4|7282.4|0
1637297100000|2021-11-19 04:45:00|7286.2|7283.2|7286.4|7283.4|7287.2|7284.2|7285.4|7282.4|1
1637297400000|2021-11-19 04:50:00|7286.7|7283.7|7285.7|7282.7|7286.9|7283.9|7285.4|7282.4|3
1637297700000|2021-11-19 04:55:00|7285.2|7282.2|7285.9|7282.9|7285.9|7282.9|7285.2|7282.2|12
1637298000000|2021-11-19 05:00:00|7285.7|7282.7|7287.2|7284.2|7287.2|7284.2|7285.4|7282.4|26
1637298300000|2021-11-19 05:05:00|7286.9|7283.9|7287.9|7284.9|7287.9|7284.9|7286.9|7283.9|31
1637298600000|2021-11-19 05:10:00|7287.4|7284.4|7286.7|7283.7|7287.4|7284.4|7285.9|7282.9|17
1637298900000|2021-11-19 05:15:00|7286.9|7283.9|7287.9|7284.9|7288.2|7285.2|7286.4|7283.4|25
1637299200000|2021-11-19 05:20:00|7287.4|7284.4|7289.4|7286.4|7289.4|7286.4|7286.4|7283.4|23
1637299500000|2021-11-19 05:25:00|7289.2|7286.2|7288.4|7285.4|7289.7|7286.7|7288.4|7285.4|15
1637299800000|2021-11-19 05:30:00|7288.7|7285.7|7287.9|7284.9|7288.7|7285.7|7287.4|7284.4|5
1637300100000|2021-11-19 05:35:00|7288.2|7285.2|7288.9|7285.9|7289.4|7286.4|7287.9|7284.9|3
1637300400000|2021-11-19 05:40:00|7289.2|7286.2|7288.4|7285.4|7290.2|7287.2|7287.7|7284.7|54
1637300700000|2021-11-19 05:45:00|7288.9|7285.9|7287.9|7284.9|7289.4|7286.4|7287.9|7284.9|3
1637301000000|2021-11-19 05:50:00|7287.7|7284.7|7287.2|7284.2|7289.9|7286.9|7287.2|7284.2|19
1637301300000|2021-11-19 05:55:00|7286.9|7283.9|7285.4|7282.4|7287.4|7284.4|7285.4|7282.4|28
1637301600000|2021-11-19 06:00:00|7285.2|7282.2|7286.4|7283.4|7287.4|7284.4|7285.2|7282.2|14
1637301900000|2021-11-19 06:05:00|7286.9|7283.9|7288.9|7285.9|7289.4|7286.4|7286.2|7283.2|103
1637302200000|2021-11-19 06:10:00|7289.4|7286.4|7291.9|7288.9|7292.9|7289.9|7289.4|7286.4|156
1637302500000|2021-11-19 06:15:00|7291.7|7288.7|7292.9|7289.9|7294.2|7291.2|7291.7|7288.7|57
1637302800000|2021-11-19 06:20:00|7292.7|7289.7|7293.7|7290.7|7293.7|7290.7|7292.7|7289.7|33
1637303100000|2021-11-19 06:25:00|7293.4|7290.4|7297.4|7294.4|7297.4|7294.4|7293.4|7290.4|122
1637303400000|2021-11-19 06:30:00|7296.9|7293.9|7295.4|7292.4|7297.9|7294.9|7294.9|7291.9|108
1637303700000|2021-11-19 06:35:00|7295.2|7292.2|7295.9|7292.9|7297.4|7294.4|7294.4|7291.4|79
1637304000000|2021-11-19 06:40:00|7296.4|7293.4|7296.4|7293.4|7297.2|7294.2|7295.9|7292.9|27
1637304300000|2021-11-19 06:45:00|7296.2|7293.2|7295.2|7292.2|7297.2|7294.2|7295.2|7292.2|18
1637304600000|2021-11-19 06:50:00|7294.4|7291.4|7296.7|7293.7|7296.7|7293.7|7294.2|7291.2|92
1637304900000|2021-11-19 06:55:00|7297.2|7294.2|7295.9|7292.9|7297.2|7294.2|7295.7|7292.7|64
1637305200000|2021-11-19 07:00:00|7295.7|7292.7|7294.4|7292.4|7295.7|7293.2|7290.7|7288.7|401
1637305500000|2021-11-19 07:05:00|7293.4|7291.4|7296.4|7294.4|7297.2|7295.2|7293.4|7291.4|151
1637305800000|2021-11-19 07:10:00|7296.7|7294.7|7294.9|7292.9|7297.4|7295.4|7293.4|7291.4|89
1637306100000|2021-11-19 07:15:00|7294.7|7292.7|7294.9|7292.9|7297.2|7295.2|7294.2|7292.2|58
1637306400000|2021-11-19 07:20:00|7294.7|7292.7|7291.9|7289.9|7295.2|7293.2|7290.7|7288.7|303
1637306700000|2021-11-19 07:25:00|7291.4|7289.4|7293.9|7291.9|7293.9|7291.9|7290.2|7288.2|158
1637307000000|2021-11-19 07:30:00|7294.4|7292.4|7295.4|7293.4|7295.9|7293.9|7292.2|7290.2|210
1637307300000|2021-11-19 07:35:00|7295.7|7293.7|7292.9|7290.9|7295.7|7293.7|7292.7|7290.7|67
1637307600000|2021-11-19 07:40:00|7292.2|7290.2|7291.4|7289.4|7292.4|7290.4|7290.9|7288.9|85
1637307900000|2021-11-19 07:45:00|7291.7|7289.7|7294.2|7292.2|7294.4|7292.4|7291.4|7289.4|98
1637308200000|2021-11-19 07:50:00|7293.7|7291.7|7288.9|7286.9|7293.7|7291.7|7288.7|7286.7|166
1637308500000|2021-11-19 07:55:00|7289.4|7287.4|7283.2|7281.2|7293.4|7291.4|7283.2|7281.2|772
1637308800000|2021-11-19 08:00:00|7282.7|7281.7|7285.9|7284.9|7285.9|7284.9|7275.7|7274.7|2304
1637309100000|2021-11-19 08:05:00|7284.9|7283.9|7275.2|7274.2|7286.7|7285.7|7275.2|7274.2|1127
1637309400000|2021-11-19 08:10:00|7275.9|7274.9|7273.9|7272.9|7277.7|7276.7|7271.7|7270.7|877
1637309700000|2021-11-19 08:15:00|7273.7|7272.7|7276.9|7275.9|7277.4|7276.4|7271.7|7270.7|795
1637310000000|2021-11-19 08:20:00|7276.2|7275.2|7282.2|7281.2|7282.4|7281.4|7276.2|7275.2|509
1637310300000|2021-11-19 08:25:00|7282.4|7281.4|7285.7|7284.7|7286.2|7285.2|7281.2|7280.2|767
1637310600000|2021-11-19 08:30:00|7285.9|7284.9|7286.7|7285.7|7288.9|7287.9|7284.4|7283.4|794
1637310900000|2021-11-19 08:35:00|7286.4|7285.4|7284.7|7283.7|7286.4|7285.4|7281.2|7280.2|431
1637311200000|2021-11-19 08:40:00|7284.4|7283.4|7283.9|7282.9|7284.6|7283.6|7280.9|7279.9|329
1637311500000|2021-11-19 08:45:00|7284.1|7283.1|7284.9|7283.9|7286.6|7285.6|7281.9|7280.9|463
1637311800000|2021-11-19 08:50:00|7285.1|7284.1|7280.9|7279.9|7286.6|7285.6|7280.4|7279.4|471
1637312100000|2021-11-19 08:55:00|7280.4|7279.4|7283.1|7282.1|7284.4|7283.4|7279.1|7278.1|515
1637312400000|2021-11-19 09:00:00|7282.9|7281.9|7283.6|7282.6|7289.4|7288.4|7281.4|7280.4|548
1637312700000|2021-11-19 09:05:00|7283.9|7282.9|7284.1|7283.1|7284.1|7283.1|7279.9|7278.9|266
1637313000000|2021-11-19 09:10:00|7284.4|7283.4|7285.6|7284.6|7286.4|7285.4|7283.4|7282.4|244
1637313300000|2021-11-19 09:15:00|7285.4|7284.4|7287.1|7286.1|7288.6|7287.6|7283.4|7282.4|311
1637313600000|2021-11-19 09:20:00|7287.6|7286.6|7285.9|7284.9|7288.4|7287.4|7284.9|7283.9|380
1637313900000|2021-11-19 09:25:00|7286.1|7285.1|7273.4|7272.4|7288.1|7287.1|7273.4|7272.4|730
1637314200000|2021-11-19 09:30:00|7273.6|7272.6|7269.6|7268.6|7274.1|7273.1|7261.4|7260.4|1010
1637314500000|2021-11-19 09:35:00|7269.4|7268.4|7253.9|7252.9|7269.4|7268.4|7253.9|7252.9|920
1637314800000|2021-11-19 09:40:00|7254.1|7253.1|7246.6|7245.6|7256.4|7255.4|7243.4|7242.4|1443
1637315100000|2021-11-19 09:45:00|7247.1|7246.1|7249.9|7248.9|7258.9|7257.9|7246.6|7245.6|1082
1637315400000|2021-11-19 09:50:00|7249.6|7248.6|7244.6|7243.6|7254.6|7253.6|7243.9|7242.9|586
1637315700000|2021-11-19 09:55:00|7245.1|7244.1|7236.9|7235.9|7246.1|7245.1|7234.1|7233.1|1095
1637316000000|2021-11-19 10:00:00|7237.1|7236.1|7236.4|7235.4|7240.6|7239.6|7234.4|7233.4|1365
1637316300000|2021-11-19 10:05:00|7236.1|7235.1|7233.9|7232.9|7239.1|7238.1|7229.1|7228.1|1496
1637316600000|2021-11-19 10:10:00|7233.6|7232.6|7224.6|7223.6|7236.4|7235.4|7213.9|7212.9|4959
1637316900000|2021-11-19 10:15:00|7224.1|7223.1|7231.6|7230.6|7237.1|7236.1|7222.6|7221.6|1399
1637317200000|2021-11-19 10:20:00|7231.4|7230.4|7237.4|7236.4|7243.6|7242.6|7228.1|7227.1|807
1637317500000|2021-11-19 10:25:00|7237.9|7236.9|7240.1|7239.1|7247.4|7246.4|7237.4|7236.4|553
1637317800000|2021-11-19 10:30:00|7239.9|7238.9|7240.1|7239.1|7243.4|7242.4|7236.4|7235.4|559
1637318100000|2021-11-19 10:35:00|7240.4|7239.4|7241.1|7240.1|7242.1|7241.1|7235.4|7234.4|526
1637318400000|2021-11-19 10:40:00|7241.9|7240.9|7242.4|7241.4|7248.4|7247.4|7239.6|7238.6|487
1637318700000|2021-11-19 10:45:00|7241.9|7240.9|7238.6|7237.6|7244.6|7243.6|7236.4|7235.4|516
1637319000000|2021-11-19 10:50:00|7239.1|7238.1|7241.6|7240.6|7244.6|7243.6|7234.4|7233.4|1031
1637319300000|2021-11-19 10:55:00|7241.4|7240.4|7242.6|7241.6|7245.9|7244.9|7239.6|7238.6|887
1637319600000|2021-11-19 11:00:00|7242.1|7241.1|7238.6|7237.6|7248.1|7247.1|7238.4|7237.4|843
1637319900000|2021-11-19 11:05:00|7238.4|7237.4|7235.1|7234.1|7239.9|7238.9|7232.4|7231.4|488
1637320200000|2021-11-19 11:10:00|7234.9|7233.9|7235.6|7234.6|7241.1|7240.1|7233.1|7232.1|660
1637320500000|2021-11-19 11:15:00|7235.9|7234.9|7239.4|7238.4|7242.6|7241.6|7234.9|7233.9|597
1637320800000|2021-11-19 11:20:00|7239.6|7238.6|7226.4|7225.4|7239.9|7238.9|7225.9|7224.9|959
1637321100000|2021-11-19 11:25:00|7226.1|7225.1|7224.9|7223.9|7230.1|7229.1|7224.4|7223.4|908
1637321400000|2021-11-19 11:30:00|7225.6|7224.6|7219.4|7218.4|7226.4|7225.4|7218.4|7217.4|598
1637321700000|2021-11-19 11:35:00|7219.9|7218.9|7215.1|7214.1|7221.9|7220.9|7214.9|7213.9|480
1637322000000|2021-11-19 11:40:00|7214.9|7213.9|7215.6|7214.6|7216.1|7215.1|7208.1|7207.1|912
1637322300000|2021-11-19 11:45:00|7215.4|7214.4|7208.9|7207.9|7217.1|7216.1|7208.9|7207.9|734
1637322600000|2021-11-19 11:50:00|7208.6|7207.6|7210.4|7209.4|7213.4|7212.4|7208.1|7207.1|889
1637322900000|2021-11-19 11:55:00|7210.9|7209.9|7208.4|7207.4|7211.9|7210.9|7202.4|7201.4|1384
1637323200000|2021-11-19 12:00:00|7208.9|7207.9|7206.4|7205.4|7209.9|7208.9|7202.9|7201.9|692
1637323500000|2021-11-19 12:05:00|7206.1|7205.1|7212.1|7211.1|7213.4|7212.4|7206.1|7205.1|569
1637323800000|2021-11-19 12:10:00|7211.9|7210.9|7207.6|7206.6|7211.9|7210.9|7207.6|7206.6|406
1637324100000|2021-11-19 12:15:00|7207.9|7206.9|7206.6|7205.6|7209.4|7208.4|7205.4|7204.4|423
1637324400000|2021-11-19 12:20:00|7206.4|7205.4|7208.9|7207.9|7209.9|7208.9|7205.4|7204.4|268
1637324700000|2021-11-19 12:25:00|7208.4|7207.4|7209.9|7208.9|7211.4|7210.4|7206.4|7205.4|317
1637325000000|2021-11-19 12:30:00|7209.6|7208.6|7211.4|7210.4|7211.4|7210.4|7207.6|7206.6|495
1637325300000|2021-11-19 12:35:00|7211.6|7210.6|7206.1|7205.1|7213.9|7212.9|7204.4|7203.4|446
1637325600000|2021-11-19 12:40:00|7206.8|7205.8|7202.1|7201.1|7208.6|7207.6|7201.8|7200.8|588
1637325900000|2021-11-19 12:45:00|7202.3|7201.3|7205.3|7204.3|7207.6|7206.6|7199.8|7198.8|567
1637326200000|2021-11-19 12:50:00|7205.6|7204.6|7203.3|7202.3|7205.6|7204.6|7200.1|7199.1|668
1637326500000|2021-11-19 12:55:00|7203.6|7202.6|7209.6|7208.6|7209.6|7208.6|7202.1|7201.1|556
1637326800000|2021-11-19 13:00:00|7210.1|7209.1|7202.6|7201.6|7210.1|7209.1|7202.6|7201.6|739
1637327100000|2021-11-19 13:05:00|7202.3|7201.3|7202.1|7201.1|7206.6|7205.6|7201.1|7200.1|521
1637327400000|2021-11-19 13:10:00|7202.3|7201.3|7204.3|7203.3|7207.1|7206.1|7198.8|7197.8|522
1637327700000|2021-11-19 13:15:00|7204.1|7203.1|7203.1|7202.1|7205.1|7204.1|7198.3|7197.3|513
1637328000000|2021-11-19 13:20:00|7203.3|7202.3|7211.6|7210.6|7212.8|7211.8|7203.3|7202.3|828
1637328300000|2021-11-19 13:25:00|7211.1|7210.1|7214.8|7213.8|7217.6|7216.6|7211.1|7210.1|743
1637328600000|2021-11-19 13:30:00|7214.6|7213.6|7211.6|7210.6|7217.3|7216.3|7209.6|7208.6|503
1637328900000|2021-11-19 13:35:00|7211.8|7210.8|7213.8|7212.8|7214.8|7213.8|7211.3|7210.3|325
1637329200000|2021-11-19 13:40:00|7214.1|7213.1|7213.6|7212.6|7217.6|7216.6|7213.1|7212.1|512
1637329500000|2021-11-19 13:45:00|7213.8|7212.8|7212.1|7211.1|7218.1|7217.1|7212.1|7211.1|528
1637329800000|2021-11-19 13:50:00|7211.8|7210.8|7219.6|7218.6|7219.8|7218.8|7211.6|7210.6|356
1637330100000|2021-11-19 13:55:00|7219.3|7218.3|7216.6|7215.6|7220.6|7219.6|7216.6|7215.6|322
1637330400000|2021-11-19 14:00:00|7215.8|7214.8|7209.6|7208.6|7216.1|7215.1|7209.6|7208.6|461
1637330700000|2021-11-19 14:05:00|7209.8|7208.8|7211.1|7210.1|7214.1|7213.1|7209.3|7208.3|487
1637331000000|2021-11-19 14:10:00|7210.8|7209.8|7225.3|7224.3|7230.3|7229.3|7208.8|7207.8|1247
1637331300000|2021-11-19 14:15:00|7225.1|7224.1|7237.3|7236.3|7241.3|7240.3|7224.1|7223.1|1824
1637331600000|2021-11-19 14:20:00|7237.6|7236.6|7229.6|7228.6|7241.1|7240.1|7228.3|7227.3|1743
1637331900000|2021-11-19 14:25:00|7231.3|7230.3|7230.6|7229.6|7233.8|7232.8|7228.8|7227.8|667
1637332200000|2021-11-19 14:30:00|7230.1|7229.1|7226.6|7225.6|7232.1|7231.1|7223.1|7222.1|1113
1637332500000|2021-11-19 14:35:00|7226.8|7225.8|7226.3|7225.3|7229.8|7228.8|7223.1|7222.1|1018
1637332800000|2021-11-19 14:40:00|7226.1|7225.1|7228.6|7227.6|7228.6|7227.6|7223.3|7222.3|644
1637333100000|2021-11-19 14:45:00|7228.8|7227.8|7227.1|7226.1|7229.6|7228.6|7222.8|7221.8|518
1637333400000|2021-11-19 14:50:00|7227.3|7226.3|7227.1|7226.1|7230.1|7229.1|7222.1|7221.1|652
1637333700000|2021-11-19 14:55:00|7226.8|7225.8|7231.6|7230.6|7231.8|7230.8|7226.6|7225.6|685
1637334000000|2021-11-19 15:00:00|7231.1|7230.1|7224.3|7223.3|7232.1|7231.1|7223.3|7222.3|933
1637334300000|2021-11-19 15:05:00|7224.1|7223.1|7225.1|7224.1|7227.6|7226.6|7221.8|7220.8|719
1637334600000|2021-11-19 15:10:00|7224.5|7223.5|7223.5|7222.5|7225.5|7224.5|7219.5|7218.5|531
1637334900000|2021-11-19 15:15:00|7223|7222|7223|7222|7224.7|7223.7|7216.7|7215.7|587
1637335200000|2021-11-19 15:20:00|7223.5|7222.5|7221|7220|7223.5|7222.5|7218.7|7217.7|624
1637335500000|2021-11-19 15:25:00|7220.5|7219.5|7218.2|7217.2|7223.2|7222.2|7218.2|7217.2|616
1637335800000|2021-11-19 15:30:00|7218|7217|7219.7|7218.7|7223|7222|7217.5|7216.5|517
1637336100000|2021-11-19 15:35:00|7219.5|7218.5|7218.5|7217.5|7221.5|7220.5|7217|7216|372
1637336400000|2021-11-19 15:40:00|7218.2|7217.2|7219|7218|7220|7219|7216|7215|373
1637336700000|2021-11-19 15:45:00|7219.2|7218.2|7223|7222|7223.2|7222.2|7217.5|7216.5|410
1637337000000|2021-11-19 15:50:00|7223.2|7222.2|7222|7221|7224.7|7223.7|7220.7|7219.7|458
1637337300000|2021-11-19 15:55:00|7222.2|7221.2|7219|7218|7224|7223|7219|7218|401
1637337600000|2021-11-19 16:00:00|7218.7|7217.7|7220.5|7219.5|7220.7|7219.7|7218|7217|754
1637337900000|2021-11-19 16:05:00|7220.7|7219.7|7218.7|7217.7|7222.2|7221.2|7216.5|7215.5|837
1637338200000|2021-11-19 16:10:00|7219|7218|7220.5|7219.5|7222.7|7221.7|7218|7217|570
1637338500000|2021-11-19 16:15:00|7220.7|7219.7|7224.5|7223.5|7224.5|7223.5|7220.5|7219.5|697
1637338800000|2021-11-19 16:20:00|7225|7224|7225.5|7224.5|7227|7226|7224|7223|894
1637339100000|2021-11-19 16:25:00|7225.7|7224.7|7228|7226|7229|7228|7224.5|7223.5|2759
1637339400000|2021-11-19 16:30:00|7228.5|7226.5|7226.5|7224.5|7231.5|7229.5|7225|7223|4374
1637339700000|2021-11-19 16:35:00|7226.2|7224.2|7224.5|7222.5|7228.5|7226.5|7224.5|7222.5|1348
1637340000000|2021-11-19 16:40:00|7225|7223|7221.5|7219.5|7225.5|7223.5|7220.5|7218.5|847
1637340300000|2021-11-19 16:45:00|7221.2|7219.2|7220|7218|7223|7221|7220|7218|384
1637340600000|2021-11-19 16:50:00|7220.2|7218.2|7218.2|7216.2|7221|7219|7217.2|7215.2|404
1637340900000|2021-11-19 16:55:00|7218.5|7216.5|7218.5|7216.5|7220|7218|7217|7215|284
1637341200000|2021-11-19 17:00:00|7219|7217|7217.5|7215.5|7219.7|7217.7|7217.5|7215.5|361
1637341500000|2021-11-19 17:05:00|7217.2|7215.2|7220|7218|7220.5|7218.5|7217|7215|150
1637341800000|2021-11-19 17:10:00|7220.5|7218.5|7222.5|7220.5|7222.5|7220.5|7220.2|7218.2|130
1637342100000|2021-11-19 17:15:00|7222.7|7220.7|7221|7219|7222.7|7220.7|7220.5|7218.5|187
1637342400000|2021-11-19 17:20:00|7220.5|7218.5|7223.7|7221.7|7224|7222|7220.5|7218.5|126
1637342700000|2021-11-19 17:25:00|7223.5|7221.5|7223.5|7221.5|7224.5|7222.5|7222.5|7220.5|82
1637343000000|2021-11-19 17:30:00|7224|7222|7225|7223|7225|7223|7222.5|7220.5|186
1637343300000|2021-11-19 17:35:00|7225.5|7223.5|7227.5|7225.5|7227.5|7225.5|7225|7223|316
1637343600000|2021-11-19 17:40:00|7227.2|7225.2|7227.5|7225.5|7228|7226|7225|7223|284
1637343900000|2021-11-19 17:45:00|7227.7|7225.7|7225|7223|7228|7226|7224.5|7222.5|96
1637344200000|2021-11-19 17:50:00|7224.7|7222.7|7226.7|7224.7|7227.5|7225.5|7224.7|7222.7|48
1637344500000|2021-11-19 17:55:00|7227|7225|7224.5|7222.5|7227.2|7225.2|7224.5|7222.5|51
1637344800000|2021-11-19 18:00:00|7224.7|7222.7|7225.5|7223.5|7226|7224|7224.5|7222.5|33
1637345100000|2021-11-19 18:05:00|7225.7|7223.7|7224.5|7222.5|7226|7224|7223.5|7221.5|54
1637345400000|2021-11-19 18:10:00|7224.7|7222.7|7223.5|7221.5|7225.7|7223.7|7222|7220|219
1637345700000|2021-11-19 18:15:00|7223.2|7221.2|7223.2|7221.2|7224.5|7222.5|7221|7219|95
1637346000000|2021-11-19 18:20:00|7223|7221|7220|7218|7223.2|7221.2|7219.5|7217.5|86
1637346300000|2021-11-19 18:25:00|7219.7|7217.7|7214.7|7212.7|7220|7218|7214.2|7212.2|253
1637346600000|2021-11-19 18:30:00|7214.5|7212.5|7215|7213|7216.7|7214.7|7214|7212|116
1637346900000|2021-11-19 18:35:00|7215.2|7213.2|7211.7|7209.7|7215.2|7213.2|7210|7208|171
1637347200000|2021-11-19 18:40:00|7211.5|7209.5|7212.2|7210.2|7212.5|7210.5|7209|7207|242
1637347500000|2021-11-19 18:45:00|7212|7210|7212.2|7210.2|7212.7|7210.7|7209.7|7207.7|111
1637347800000|2021-11-19 18:50:00|7212.5|7210.5|7215.5|7213.5|7215.7|7213.7|7211.7|7209.7|129
1637348100000|2021-11-19 18:55:00|7215.2|7213.2|7216|7214|7217.5|7215.5|7214.5|7212.5|65
1637348400000|2021-11-19 19:00:00|7216.5|7214.5|7216|7214|7216.5|7214.5|7215|7213|53
1637348700000|2021-11-19 19:05:00|7216.2|7214.2|7218|7216|7218.5|7216.5|7216|7214|58
1637349000000|2021-11-19 19:10:00|7217.7|7215.7|7217.2|7215.2|7219|7217|7216.5|7214.5|22
1637349300000|2021-11-19 19:15:00|7217.7|7215.7|7216.5|7214.5|7217.7|7215.7|7216|7214|68
1637349600000|2021-11-19 19:20:00|7216.7|7214.7|7217|7215|7217.5|7215.5|7216|7214|42
1637349900000|2021-11-19 19:25:00|7217.5|7215.5|7214.5|7212.5|7218|7216|7214.5|7212.5|82
1637350200000|2021-11-19 19:30:00|7214.7|7212.7|7214.7|7212.7|7216.7|7214.7|7212.7|7210.7|174
1637350500000|2021-11-19 19:35:00|7214.5|7212.5|7213.5|7211.5|7215.2|7213.2|7213.5|7211.5|57
1637350800000|2021-11-19 19:40:00|7213.7|7211.7|7213.2|7211.2|7215.5|7213.5|7212.5|7210.5|65
1637351100000|2021-11-19 19:45:00|7213|7211|7212.5|7210.5|7214|7212|7212|7210|46
1637351400000|2021-11-19 19:50:00|7212.7|7210.7|7214.2|7212.2|7214.5|7212.5|7212|7210|48
1637351700000|2021-11-19 19:55:00|7214|7212|7212.5|7210.5|7214.5|7212.5|7211|7209|74
1637352000000|2021-11-19 20:00:00|7212.7|7210.7|7211.7|7209.7|7214.5|7212.5|7211.7|7209.7|98
1637352300000|2021-11-19 20:05:00|7212|7210|7212.7|7210.7|7213.2|7211.2|7211.5|7209.5|58
1637352600000|2021-11-19 20:10:00|7212.5|7210.5|7211.2|7209.2|7213.2|7211.2|7210.7|7208.7|60
1637352900000|2021-11-19 20:15:00|7211|7209|7210.2|7208.2|7211.2|7209.2|7208.7|7206.7|47
1637353200000|2021-11-19 20:20:00|7210|7208|7211.7|7209.7|7212|7210|7209|7207|36
1637353500000|2021-11-19 20:25:00|7211.5|7209.5|7211.7|7209.7|7213|7211|7210.7|7208.7|38
1637353800000|2021-11-19 20:30:00|7211.5|7209.5|7214.2|7212.2|7214.5|7212.5|7211.2|7209.2|78
1637354100000|2021-11-19 20:35:00|7214.5|7212.5|7212.5|7210.5|7215|7213|7212.5|7210.5|132
1637354400000|2021-11-19 20:40:00|7212.7|7210.7|7210.7|7208.7|7213.2|7211.2|7210.5|7208.5|71
1637354700000|2021-11-19 20:45:00|7211|7209|7212|7210|7212.5|7210.5|7209.5|7207.5|56
1637355000000|2021-11-19 20:50:00|7211.5|7209.5|7209|7207|7212|7210|7208.5|7206.5|231
1637355300000|2021-11-19 20:55:00|7209.2|7207.2|7216|7212|7217|7215|7209|7207|299
1637355600000|2021-11-19 21:00:00|7215.7|7211.7|7215.3|7211.3|7216.5|7212.5|7214.6|7210.6|0
1637355900000|2021-11-19 21:05:00|7215.7|7211.7|7214.5|7210.5|7218.2|7214.2|7214.2|7210.2|0
1637356200000|2021-11-19 21:10:00|7215.1|7211.1|7217.1|7213.1|7217.8|7213.8|7214.8|7210.8|0
1637356500000|2021-11-19 21:15:00|7216.8|7212.8|7216.4|7212.4|7217.4|7213.4|7216.4|7212.4|0
1637356800000|2021-11-19 21:20:00|7216.2|7212.2|7216.3|7212.3|7216.5|7212.5|7215.6|7211.6|0
1637357100000|2021-11-19 21:25:00|7215.5|7211.5|7215.8|7211.8|7216.9|7212.9|7215.5|7211.5|0
1637357400000|2021-11-19 21:30:00|7216.1|7212.1|7216.5|7212.5|7216.5|7212.5|7216.1|7212.1|0
1637357700000|2021-11-19 21:35:00|7216.6|7212.6|7216.4|7212.4|7216.8|7212.8|7215.2|7211.2|0
1637358000000|2021-11-19 21:40:00|7216.1|7212.1|7216.8|7212.8|7216.8|7212.8|7215.8|7211.8|0
1637358300000|2021-11-19 21:45:00|7217.1|7213.1|7216.9|7212.9|7217.8|7213.8|7216.7|7212.7|0
1637358600000|2021-11-19 21:50:00|7216.7|7212.7|7218.8|7214.8|7219.1|7215.1|7215.9|7211.9|0
1637358900000|2021-11-19 21:55:00|7219.1|7215.1|7218.4|7214.4|7219.1|7215.1|7217.3|7213.3|0
1637535600000|2021-11-21 23:00:00|7225|7221|7222.1|7218.1|7225.2|7221.2|7220.3|7216.3|0
1637535900000|2021-11-21 23:05:00|7222.5|7218.5|7223.3|7219.3|7225.4|7221.4|7222.3|7218.3|0
1637536200000|2021-11-21 23:10:00|7223.6|7219.6|7220.5|7216.5|7223.6|7219.6|7219.5|7215.5|0
1637536500000|2021-11-21 23:15:00|7220.2|7216.2|7220.1|7216.1|7220.9|7216.9|7219.5|7215.5|0
1637536800000|2021-11-21 23:20:00|7220.5|7216.5|7221.4|7217.4|7221.4|7217.4|7220|7216|0
1637537100000|2021-11-21 23:25:00|7221.2|7217.2|7223|7219|7223.5|7219.5|7221.2|7217.2|0
1637537400000|2021-11-21 23:30:00|7222.7|7218.7|7221.3|7217.3|7223.4|7219.4|7221|7217|0
1637537700000|2021-11-21 23:35:00|7222|7218|7222|7218|7223.6|7219.6|7221.6|7217.6|0
1637538000000|2021-11-21 23:40:00|7222.3|7218.3|7219.9|7215.9|7222.6|7218.6|7219.9|7215.9|0
1637538300000|2021-11-21 23:45:00|7220.2|7216.2|7219.1|7215.1|7220.2|7216.2|7217.5|7213.5|0
1637538600000|2021-11-21 23:50:00|7218.8|7214.8|7220.1|7216.1|7220.1|7216.1|7218.5|7214.5|0
1637538900000|2021-11-21 23:55:00|7219.8|7215.8|7217.1|7213.1|7220.1|7216.1|7216.9|7212.9|0
1637539200000|2021-11-22 00:00:00|7217.4|7213.4|7218.7|7214.7|7219.6|7215.6|7214.8|7210.8|0
1637539500000|2021-11-22 00:05:00|7220|7216|7221.6|7217.6|7221.9|7217.9|7219.3|7215.3|0
1637539800000|2021-11-22 00:10:00|7221.9|7217.9|7223.1|7219.1|7223.5|7219.5|7221.6|7217.6|0
1637540100000|2021-11-22 00:15:00|7222.8|7218.8|7221|7217|7222.8|7218.8|7216.9|7212.9|0
1637540400000|2021-11-22 00:20:00|7221.1|7217.1|7221.5|7217.5|7222.3|7218.3|7220.8|7216.8|0
1637540700000|2021-11-22 00:25:00|7221.4|7217.4|7223.1|7219.1|7223.7|7219.7|7220.8|7216.8|0
1637541000000|2021-11-22 00:30:00|7223.2|7219.2|7223.5|7219.5|7223.9|7219.9|7221.6|7217.6|0
1637541300000|2021-11-22 00:35:00|7223.2|7219.2|7219.6|7215.6|7223.6|7219.6|7218.8|7214.8|0
1637541600000|2021-11-22 00:40:00|7220.3|7216.3|7223.1|7219.1|7223.2|7219.2|7220.3|7216.3|0
1637541900000|2021-11-22 00:45:00|7223.4|7219.4|7226.1|7222.1|7227|7223|7222.3|7218.3|0
1637542200000|2021-11-22 00:50:00|7226.2|7222.2|7226.8|7222.8|7227.8|7223.8|7226.1|7222.1|0
1637542500000|2021-11-22 00:55:00|7227.1|7223.1|7227|7223|7227.7|7223.7|7226.4|7222.4|0
1637542800000|2021-11-22 01:00:00|7227.1|7223.1|7231|7228|7232.5|7229.5|7227.1|7223.1|268
1637543100000|2021-11-22 01:05:00|7231.7|7228.7|7234.2|7231.2|7234.5|7231.5|7231.5|7228.5|39
1637543400000|2021-11-22 01:10:00|7234|7231|7233.5|7230.5|7234.5|7231.5|7232.5|7229.5|40
1637543700000|2021-11-22 01:15:00|7234|7231|7234.7|7231.7|7236|7233|7233|7230|50
1637544000000|2021-11-22 01:20:00|7235|7232|7234.5|7231.5|7235|7232|7234|7231|23
1637544300000|2021-11-22 01:25:00|7234.7|7231.7|7235.2|7232.2|7235.7|7232.7|7233.5|7230.5|12
1637544600000|2021-11-22 01:30:00|7235.5|7232.5|7235.2|7232.2|7236.7|7233.7|7234.2|7231.2|43
1637544900000|2021-11-22 01:35:00|7234.7|7231.7|7238.2|7235.2|7238.7|7235.7|7233.2|7230.2|55
1637545200000|2021-11-22 01:40:00|7238.5|7235.5|7238.2|7235.2|7239.5|7236.5|7238|7235|31
1637545500000|2021-11-22 01:45:00|7238.5|7235.5|7237.2|7234.2|7239.2|7236.2|7236.2|7233.2|26
1637545800000|2021-11-22 01:50:00|7237|7234|7237.5|7234.5|7238.7|7235.7|7236.7|7233.7|9
1637546100000|2021-11-22 01:55:00|7237.7|7234.7|7236.7|7233.7|7238|7235|7235.2|7232.2|8
1637546400000|2021-11-22 02:00:00|7236.2|7233.2|7239.2|7236.2|7239.2|7236.2|7236.2|7233.2|14
1637546700000|2021-11-22 02:05:00|7239.5|7236.5|7239.2|7236.2|7240|7237|7239|7236|12
1637547000000|2021-11-22 02:10:00|7239|7236|7239.2|7236.2|7239.7|7236.7|7238.5|7235.5|11
1637547300000|2021-11-22 02:15:00|7239|7236|7239.5|7236.5|7240|7237|7238.5|7235.5|11
1637547600000|2021-11-22 02:20:00|7239.2|7236.2|7240.2|7237.2|7240.7|7237.7|7238.5|7235.5|8
1637547900000|2021-11-22 02:25:00|7240.7|7237.7|7240.5|7237.5|7241.7|7238.7|7239.7|7236.7|3
1637548200000|2021-11-22 02:30:00|7240.2|7237.2|7241.2|7238.2|7241.5|7238.5|7240.2|7237.2|2
1637548500000|2021-11-22 02:35:00|7241.5|7238.5|7242.7|7239.7|7242.7|7239.7|7240.5|7237.5|10
1637548800000|2021-11-22 02:40:00|7243|7240|7242.2|7239.2|7243.2|7240.2|7242|7239|8
1637549100000|2021-11-22 02:45:00|7242|7239|7241.7|7238.7|7242|7239|7241.7|7238.7|13
1637549400000|2021-11-22 02:50:00|7241.5|7238.5|7239.2|7236.2|7241.5|7238.5|7239|7236|12
1637549700000|2021-11-22 02:55:00|7239.5|7236.5|7240.2|7237.2|7240.5|7237.5|7238.7|7235.7|4
1637550000000|2021-11-22 03:00:00|7240|7237|7239.2|7236.2|7240.7|7237.7|7238.7|7235.7|9
1637550300000|2021-11-22 03:05:00|7239.7|7236.7|7239.5|7236.5|7239.7|7236.7|7239.5|7236.5|0
1637550600000|2021-11-22 03:10:00|7239.7|7236.7|7240.5|7237.5|7241.2|7238.2|7239.5|7236.5|4
1637550900000|2021-11-22 03:15:00|7240.7|7237.7|7241.2|7238.2|7241.7|7238.7|7240.5|7237.5|1
1637551200000|2021-11-22 03:20:00|7241.5|7238.5|7241.7|7238.7|7242.7|7239.7|7241.2|7238.2|18
1637551500000|2021-11-22 03:25:00|7241.5|7238.5|7242.2|7239.2|7242.7|7239.7|7241.2|7238.2|3
1637551800000|2021-11-22 03:30:00|7242|7239|7241.7|7238.7|7242.2|7239.2|7240.5|7237.5|6
1637552100000|2021-11-22 03:35:00|7241.2|7238.2|7241.2|7238.2|7242.5|7239.5|7241.2|7238.2|3
1637552400000|2021-11-22 03:40:00|7241.7|7238.7|7243|7240|7243.2|7240.2|7241.2|7238.2|0
1637552700000|2021-11-22 03:45:00|7242.7|7239.7|7241.2|7238.2|7242.7|7239.7|7240.7|7237.7|8
1637553000000|2021-11-22 03:50:00|7241.7|7238.7|7241.7|7238.7|7242.2|7239.2|7241.2|7238.2|2
1637553300000|2021-11-22 03:55:00|7241.5|7238.5|7242|7239|7242.7|7239.7|7241.5|7238.5|1
1637553600000|2021-11-22 04:00:00|7242.2|7239.2|7244.2|7241.2|7245.7|7242.7|7242.2|7239.2|11
1637553900000|2021-11-22 04:05:00|7244|7241|7245.7|7242.7|7246|7243|7243.7|7240.7|5
1637554200000|2021-11-22 04:10:00|7246|7243|7246.2|7243.2|7248.2|7245.2|7245.7|7242.7|18
1637554500000|2021-11-22 04:15:00|7246.5|7243.5|7246|7243|7246.7|7243.7|7245.5|7242.5|3
1637554800000|2021-11-22 04:20:00|7245.7|7242.7|7244|7241|7246|7243|7243.5|7240.5|15
1637555100000|2021-11-22 04:25:00|7243.7|7240.7|7244.5|7241.5|7245|7242|7243.5|7240.5|98
1637555400000|2021-11-22 04:30:00|7244.2|7241.2|7243.2|7240.2|7244.5|7241.5|7242.7|7239.7|28
1637555700000|2021-11-22 04:35:00|7243.5|7240.5|7242.7|7239.7|7243.5|7240.5|7242.7|7239.7|5
1637556000000|2021-11-22 04:40:00|7242.5|7239.5|7242.5|7239.5|7242.5|7239.5|7242.2|7239.2|6
1637556300000|2021-11-22 04:45:00|7242.2|7239.2|7241.7|7238.7|7242.2|7239.2|7241|7238|13
1637556600000|2021-11-22 04:50:00|7241.5|7238.5|7240|7237|7241.7|7238.7|7240|7237|8
1637556900000|2021-11-22 04:55:00|7239.7|7236.7|7239.2|7236.2|7240|7237|7239.2|7236.2|9
1637557200000|2021-11-22 05:00:00|7239|7236|7238.2|7235.2|7239.5|7236.5|7238.2|7235.2|37
1637557500000|2021-11-22 05:05:00|7238.5|7235.5|7238.2|7235.2|7238.7|7235.7|7237.5|7234.5|9
1637557800000|2021-11-22 05:10:00|7238|7235|7237.5|7234.5|7238.2|7235.2|7237|7234|16
1637558100000|2021-11-22 05:15:00|7237.7|7234.7|7237.5|7234.5|7238|7235|7237.2|7234.2|3
1637558400000|2021-11-22 05:20:00|7237.7|7234.7|7238.2|7235.2|7238.2|7235.2|7237.2|7234.2|18
1637558700000|2021-11-22 05:25:00|7238.5|7235.5|7238.2|7235.2|7239|7236|7238|7235|12
1637559000000|2021-11-22 05:30:00|7238|7235|7238.5|7235.5|7238.7|7235.7|7238|7235|10
1637559300000|2021-11-22 05:35:00|7238.2|7235.2|7238.7|7235.7|7239.2|7236.2|7238.2|7235.2|4
1637559600000|2021-11-22 05:40:00|7239|7236|7238.7|7235.7|7239.7|7236.7|7238.7|7235.7|4
1637559900000|2021-11-22 05:45:00|7239|7236|7240.2|7237.2|7240.7|7237.7|7239|7236|8
1637560200000|2021-11-22 05:50:00|7240.5|7237.5|7240.2|7237.2|7240.5|7237.5|7240.2|7237.2|4
1637560500000|2021-11-22 05:55:00|7240.5|7237.5|7240.7|7237.7|7241|7238|7240|7237|4
1637560800000|2021-11-22 06:00:00|7240.5|7237.5|7240.2|7237.2|7240.7|7237.7|7239.7|7236.7|6
1637561100000|2021-11-22 06:05:00|7240|7237|7239.7|7236.7|7240.2|7237.2|7239.5|7236.5|16
1637561400000|2021-11-22 06:10:00|7240|7237|7240|7237|7240.7|7237.7|7239.5|7236.5|10
1637561700000|2021-11-22 06:15:00|7240.5|7237.5|7243.2|7240.2|7243.5|7240.5|7240.5|7237.5|43
1637562000000|2021-11-22 06:20:00|7243.5|7240.5|7244.7|7241.7|7244.7|7241.7|7243.2|7240.2|4
1637562300000|2021-11-22 06:25:00|7244.5|7241.5|7248|7245|7248.2|7245.2|7244.2|7241.2|49
1637562600000|2021-11-22 06:30:00|7248.2|7245.2|7244.5|7241.5|7248.5|7245.5|7244|7241|42
1637562900000|2021-11-22 06:35:00|7244.2|7241.2|7244.2|7241.2|7245.5|7242.5|7243.7|7240.7|19
1637563200000|2021-11-22 06:40:00|7244.5|7241.5|7241.2|7238.2|7244.5|7241.5|7241.2|7238.2|14
1637563500000|2021-11-22 06:45:00|7241.5|7238.5|7239.7|7236.7|7241.5|7238.5|7239.7|7236.7|11
1637563800000|2021-11-22 06:50:00|7239.5|7236.5|7238.5|7235.5|7239.5|7236.5|7238|7235|21
1637564100000|2021-11-22 06:55:00|7238|7235|7239.7|7236.7|7240.7|7237.7|7238|7235|87
1637564400000|2021-11-22 07:00:00|7240.5|7237.5|7237|7235|7248.5|7246.5|7237|7235|419
1637564700000|2021-11-22 07:05:00|7237.5|7235.5|7243.2|7241.2|7244|7242|7236.5|7234.5|91
1637565000000|2021-11-22 07:10:00|7243.5|7241.5|7242.7|7240.7|7243.5|7241.5|7241|7239|76
1637565300000|2021-11-22 07:15:00|7243|7241|7246.2|7244.2|7246.2|7244.2|7242.5|7240.5|42
1637565600000|2021-11-22 07:20:00|7246.7|7244.7|7245.5|7243.5|7246.7|7244.7|7244|7242|31
1637565900000|2021-11-22 07:25:00|7245.7|7243.7|7247.5|7245.5|7248.5|7246.5|7245.7|7243.7|119
1637566200000|2021-11-22 07:30:00|7247.7|7245.7|7249.5|7247.5|7249.5|7247.5|7247|7245|130
1637566500000|2021-11-22 07:35:00|7249.2|7247.2|7248.5|7246.5|7249.5|7247.5|7246.5|7244.5|235
1637566800000|2021-11-22 07:40:00|7249|7247|7246.5|7244.5|7249|7247|7245.5|7243.5|116
1637567100000|2021-11-22 07:45:00|7246.7|7244.7|7249.2|7247.2|7249.5|7247.5|7246.7|7244.7|123
1637567400000|2021-11-22 07:50:00|7249.7|7247.7|7250.7|7248.7|7251|7249|7248.5|7246.5|194
1637567700000|2021-11-22 07:55:00|7250.5|7248.5|7244.7|7242.7|7253.5|7251.5|7244.5|7242.5|244
1637568000000|2021-11-22 08:00:00|7244.2|7243.2|7251.5|7250.5|7251.5|7250.5|7239.5|7238.5|2312
1637568300000|2021-11-22 08:05:00|7251.2|7250.2|7244|7243|7252|7251|7242.2|7241.2|1387
1637568600000|2021-11-22 08:10:00|7244.2|7243.2|7245.2|7244.2|7249.7|7248.7|7243.2|7242.2|1071
1637568900000|2021-11-22 08:15:00|7244.5|7243.5|7257|7256|7259.7|7258.7|7244.5|7243.5|725
1637569200000|2021-11-22 08:20:00|7257.2|7256.2|7250.2|7249.2|7258.2|7257.2|7249.7|7248.7|723
1637569500000|2021-11-22 08:25:00|7250.5|7249.5|7247.2|7246.2|7251.7|7250.7|7240|7239|875
1637569800000|2021-11-22 08:30:00|7247.7|7246.7|7255.7|7254.7|7256|7255|7246.5|7245.5|597
1637570100000|2021-11-22 08:35:00|7256|7255|7260.2|7259.2|7261|7260|7253.7|7252.7|498
1637570400000|2021-11-22 08:40:00|7259.5|7258.5|7252.5|7251.5|7259.5|7258.5|7251.5|7250.5|466
1637570700000|2021-11-22 08:45:00|7252.8|7251.8|7255.3|7254.3|7256.3|7255.3|7252.5|7251.5|381
1637571000000|2021-11-22 08:50:00|7255|7254|7250.5|7249.5|7256|7255|7248.3|7247.3|521
1637571300000|2021-11-22 08:55:00|7250.8|7249.8|7253.3|7252.3|7254|7253|7250.3|7249.3|394
1637571600000|2021-11-22 09:00:00|7253|7252|7248.8|7247.8|7253.8|7252.8|7247.8|7246.8|529
1637571900000|2021-11-22 09:05:00|7249|7248|7249.3|7248.3|7251|7250|7246.8|7245.8|478
1637572200000|2021-11-22 09:10:00|7248.8|7247.8|7253.8|7252.8|7254.8|7253.8|7247.8|7246.8|342
1637572500000|2021-11-22 09:15:00|7252.8|7251.8|7249.3|7248.3|7255|7254|7248.5|7247.5|274
1637572800000|2021-11-22 09:20:00|7249|7248|7247.5|7246.5|7250.3|7249.3|7246.8|7245.8|383
1637573100000|2021-11-22 09:25:00|7247.3|7246.3|7249.8|7248.8|7251.3|7250.3|7246.5|7245.5|314
1637573400000|2021-11-22 09:30:00|7249.3|7248.3|7247|7246|7251.8|7250.8|7247|7246|266
1637573700000|2021-11-22 09:35:00|7247.3|7246.3|7248.3|7247.3|7250.8|7249.8|7246.8|7245.8|226
1637574000000|2021-11-22 09:40:00|7248.5|7247.5|7244.5|7243.5|7249.5|7248.5|7244.3|7243.3|297
1637574300000|2021-11-22 09:45:00|7244.8|7243.8|7240.8|7239.8|7245.3|7244.3|7238.8|7237.8|366
1637574600000|2021-11-22 09:50:00|7241|7240|7240.8|7239.8|7241.8|7240.8|7239.3|7238.3|279
1637574900000|2021-11-22 09:55:00|7241|7240|7242.8|7241.8|7243.5|7242.5|7240.3|7239.3|252
1637575200000|2021-11-22 10:00:00|7242.3|7241.3|7245.8|7244.8|7247.5|7246.5|7242.3|7241.3|268
1637575500000|2021-11-22 10:05:00|7246|7245|7251|7250|7251|7250|7246|7245|261
1637575800000|2021-11-22 10:10:00|7251.3|7250.3|7245.3|7244.3|7252.8|7251.8|7245.3|7244.3|299
1637576100000|2021-11-22 10:15:00|7245|7244|7245.5|7244.5|7247.5|7246.5|7244.8|7243.8|165
1637576400000|2021-11-22 10:20:00|7245.3|7244.3|7249|7248|7249|7248|7243.8|7242.8|304
1637576700000|2021-11-22 10:25:00|7249.3|7248.3|7249.8|7248.8|7250.5|7249.5|7247.5|7246.5|373
1637577000000|2021-11-22 10:30:00|7250.3|7249.3|7247.3|7246.3|7252.3|7251.3|7247.3|7246.3|211
1637577300000|2021-11-22 10:35:00|7247|7246|7246.3|7245.3|7247.8|7246.8|7244.3|7243.3|206
1637577600000|2021-11-22 10:40:00|7246.8|7245.8|7247.3|7246.3|7248.8|7247.8|7244.8|7243.8|251
1637577900000|2021-11-22 10:45:00|7246.8|7245.8|7245.5|7244.5|7247.8|7246.8|7245|7244|184
1637578200000|2021-11-22 10:50:00|7245.3|7244.3|7248.8|7247.8|7250|7249|7244.5|7243.5|236
1637578500000|2021-11-22 10:55:00|7249.3|7248.3|7248.8|7247.8|7250.8|7249.8|7247.8|7246.8|188
1637578800000|2021-11-22 11:00:00|7248.5|7247.5|7250.3|7249.3|7250.8|7249.8|7246.8|7245.8|223
1637579100000|2021-11-22 11:05:00|7249.8|7248.8|7250.3|7249.3|7251.3|7250.3|7247.8|7246.8|185
1637579400000|2021-11-22 11:10:00|7250|7249|7252.3|7251.3|7252.8|7251.8|7248.8|7247.8|270
1637579700000|2021-11-22 11:15:00|7252|7251|7251.5|7250.5|7254.5|7253.5|7250.3|7249.3|283
1637580000000|2021-11-22 11:20:00|7251.3|7250.3|7249.8|7248.8|7252.8|7251.8|7248.8|7247.8|275
1637580300000|2021-11-22 11:25:00|7249.3|7248.3|7246.8|7245.8|7251|7250|7246.8|7245.8|145
1637580600000|2021-11-22 11:30:00|7247.3|7246.3|7247.8|7246.8|7247.8|7246.8|7245.8|7244.8|165
1637580900000|2021-11-22 11:35:00|7248|7247|7247.5|7246.5|7249|7248|7246.3|7245.3|206
1637581200000|2021-11-22 11:40:00|7247.8|7246.8|7247.3|7246.3|7250.3|7249.3|7245.8|7244.8|188
1637581500000|2021-11-22 11:45:00|7247|7246|7246.5|7245.5|7248.3|7247.3|7245.8|7244.8|165
1637581800000|2021-11-22 11:50:00|7246.8|7245.8|7230.5|7229.5|7248.3|7247.3|7225|7224|758
1637582100000|2021-11-22 11:55:00|7230|7229|7228.3|7227.3|7232|7231|7225.8|7224.8|564
1637582400000|2021-11-22 12:00:00|7227.8|7226.8|7229.3|7228.3|7233.8|7232.8|7226.5|7225.5|682
1637582700000|2021-11-22 12:05:00|7229.5|7228.5|7232.5|7231.5|7234.5|7233.5|7229.3|7228.3|231
1637583000000|2021-11-22 12:10:00|7232.3|7231.3|7223.8|7222.8|7232.5|7231.5|7223.8|7222.8|257
1637583300000|2021-11-22 12:15:00|7223.5|7222.5|7224|7223|7226.5|7225.5|7223|7222|324
1637583600000|2021-11-22 12:20:00|7223.5|7222.5|7219.5|7218.5|7226.8|7225.8|7218.8|7217.8|311
1637583900000|2021-11-22 12:25:00|7220.5|7219.5|7219.5|7218.5|7221.5|7220.5|7219|7218|311
1637584200000|2021-11-22 12:30:00|7219.3|7218.3|7222.5|7221.5|7224.8|7223.8|7219.3|7218.3|229
1637584500000|2021-11-22 12:35:00|7222.3|7221.3|7221|7220|7224.3|7223.3|7220.3|7219.3|218
1637584800000|2021-11-22 12:40:00|7222|7221|7223.5|7222.5|7224.3|7223.3|7221.3|7220.3|226
1637585100000|2021-11-22 12:45:00|7223.8|7222.8|7223.5|7222.5|7224.5|7223.5|7222.3|7221.3|319
1637585400000|2021-11-22 12:50:00|7223.3|7222.3|7219.5|7218.5|7223.3|7222.3|7219.3|7218.3|589
1637585700000|2021-11-22 12:55:00|7219.8|7218.8|7218|7217|7220.3|7219.3|7217.3|7216.3|415
1637586000000|2021-11-22 13:00:00|7218.5|7217.5|7220.8|7219.8|7221|7220|7217.8|7216.8|471
1637586300000|2021-11-22 13:05:00|7221.3|7220.3|7216.3|7215.3|7221.3|7220.3|7215.3|7214.3|321
1637586600000|2021-11-22 13:10:00|7216.5|7215.5|7210.8|7209.8|7217.8|7216.8|7210.8|7209.8|473
1637586900000|2021-11-22 13:15:00|7211|7210|7210.8|7209.8|7213.3|7212.3|7207.8|7206.8|655
1637587200000|2021-11-22 13:20:00|7211|7210|7212|7211|7212|7211|7208.8|7207.8|425
1637587500000|2021-11-22 13:25:00|7211.8|7210.8|7212.3|7211.3|7213|7212|7209.8|7208.8|337
1637587800000|2021-11-22 13:30:00|7211.8|7210.8|7215.8|7214.8|7216.8|7215.8|7211.8|7210.8|321
1637588100000|2021-11-22 13:35:00|7216|7215|7211|7210|7216|7215|7210|7209|239
1637588400000|2021-11-22 13:40:00|7211.3|7210.3|7211.3|7210.3|7212.8|7211.8|7208.8|7207.8|315
1637588700000|2021-11-22 13:45:00|7211.8|7210.8|7214|7213|7214.8|7213.8|7211.8|7210.8|189
1637589000000|2021-11-22 13:50:00|7214.3|7213.3|7217.8|7216.8|7217.8|7216.8|7212.5|7211.5|254
1637589300000|2021-11-22 13:55:00|7217.5|7216.5|7220|7219|7221.5|7220.5|7217.3|7216.3|436
1637589600000|2021-11-22 14:00:00|7219.8|7218.8|7233.8|7232.8|7234.8|7233.8|7218.3|7217.3|1125
1637589900000|2021-11-22 14:05:00|7232.8|7231.8|7227|7226|7232.8|7231.8|7225.8|7224.8|570
1637590200000|2021-11-22 14:10:00|7226|7225|7227|7226|7228.8|7227.8|7225.8|7224.8|421
1637590500000|2021-11-22 14:15:00|7226.8|7225.8|7230|7229|7231.8|7230.8|7226|7225|476
1637590800000|2021-11-22 14:20:00|7229.8|7228.8|7233|7232|7233.3|7232.3|7229.8|7228.8|381
1637591100000|2021-11-22 14:25:00|7233.3|7232.3|7232.8|7231.8|7235.8|7234.8|7230.8|7229.8|484
1637591400000|2021-11-22 14:30:00|7233.5|7232.5|7238|7237|7238.3|7237.3|7231.8|7230.8|947
1637591700000|2021-11-22 14:35:00|7238.3|7237.3|7240|7239|7243.3|7242.3|7237.8|7236.8|1026
1637592000000|2021-11-22 14:40:00|7239.8|7238.8|7244.3|7243.3|7244.3|7243.3|7239.3|7238.3|752
1637592300000|2021-11-22 14:45:00|7244.5|7243.5|7243|7242|7244.5|7243.5|7238|7237|697
1637592600000|2021-11-22 14:50:00|7243.3|7242.3|7246.8|7245.8|7247.3|7246.3|7240.3|7239.3|525
1637592900000|2021-11-22 14:55:00|7247.3|7246.3|7248|7247|7248.5|7247.5|7244.8|7243.8|392
1637593200000|2021-11-22 15:00:00|7248.3|7247.3|7250.8|7249.8|7255.5|7254.5|7247.3|7246.3|1181
1637593500000|2021-11-22 15:05:00|7250.5|7249.5|7250|7249|7251.8|7250.8|7248|7247|970
1637593800000|2021-11-22 15:10:00|7249.5|7248.5|7253.8|7252.8|7254.8|7253.8|7248.8|7247.8|469
1637594100000|2021-11-22 15:15:00|7254.3|7253.3|7256.8|7255.8|7257.8|7256.8|7253.5|7252.5|722
1637594400000|2021-11-22 15:20:00|7257|7256|7259.3|7258.3|7259.3|7258.3|7255.8|7254.8|593
1637594700000|2021-11-22 15:25:00|7259.5|7258.5|7258.8|7257.8|7261.3|7260.3|7257.3|7256.3|946
1637595000000|2021-11-22 15:30:00|7259.3|7258.3|7265.8|7264.8|7266.3|7265.3|7259.3|7258.3|669
1637595300000|2021-11-22 15:35:00|7266|7265|7266.8|7265.8|7267.8|7266.8|7265.3|7264.3|751
1637595600000|2021-11-22 15:40:00|7267|7266|7267.8|7266.8|7268.3|7267.3|7265.3|7264.3|540
1637595900000|2021-11-22 15:45:00|7268.3|7267.3|7268.3|7267.3|7268.8|7267.8|7265.8|7264.8|533
1637596200000|2021-11-22 15:50:00|7268.5|7267.5|7269.3|7268.3|7271.3|7270.3|7267.3|7266.3|534
1637596500000|2021-11-22 15:55:00|7269.8|7268.8|7270.8|7269.8|7271.5|7270.5|7268.8|7267.8|562
1637596800000|2021-11-22 16:00:00|7270.5|7269.5|7271.8|7270.8|7272.5|7271.5|7268.5|7267.5|809
1637597100000|2021-11-22 16:05:00|7271.5|7270.5|7268.3|7267.3|7272.3|7271.3|7267.8|7266.8|614
1637597400000|2021-11-22 16:10:00|7268.5|7267.5|7271.3|7270.3|7271.8|7270.8|7268.3|7267.3|504
1637597700000|2021-11-22 16:15:00|7271|7270|7264.3|7263.3|7271.3|7270.3|7264.3|7263.3|1089
1637598000000|2021-11-22 16:20:00|7263.8|7262.8|7266.8|7265.8|7267.8|7266.8|7263.3|7262.3|1720
1637598300000|2021-11-22 16:25:00|7267.3|7266.3|7265.8|7263.8|7267.3|7266.3|7261.3|7260.3|2370
1637598600000|2021-11-22 16:30:00|7265.3|7263.3|7257.3|7255.3|7265.8|7263.8|7255.8|7253.8|4939
1637598900000|2021-11-22 16:35:00|7256.8|7254.8|7260.8|7258.8|7261.8|7259.8|7256.8|7254.8|1031
1637599200000|2021-11-22 16:40:00|7260.3|7258.3|7255|7253|7260.8|7258.8|7254.3|7252.3|723
1637599500000|2021-11-22 16:45:00|7254.8|7252.8|7252.8|7250.8|7255.3|7253.3|7251.5|7249.5|569
1637599800000|2021-11-22 16:50:00|7252.5|7250.5|7244|7242|7252.5|7250.5|7243.8|7241.8|604
1637600100000|2021-11-22 16:55:00|7244.3|7242.3|7242.5|7240.5|7245|7243|7235.5|7233.5|618
1637600400000|2021-11-22 17:00:00|7242.3|7240.3|7243.5|7241.5|7245.8|7243.8|7238.8|7236.8|624
1637600700000|2021-11-22 17:05:00|7243.3|7241.3|7242|7240|7244|7242|7240.8|7238.8|505
1637601000000|2021-11-22 17:10:00|7241.8|7239.8|7242|7240|7245|7243|7241.3|7239.3|164
1637601300000|2021-11-22 17:15:00|7242.3|7240.3|7245|7243|7245.8|7243.8|7242|7240|398
1637601600000|2021-11-22 17:20:00|7245.3|7243.3|7241|7239|7246.5|7244.5|7240.3|7238.3|482
1637601900000|2021-11-22 17:25:00|7241.3|7239.3|7246.8|7244.8|7247.3|7245.3|7241.3|7239.3|153
1637602200000|2021-11-22 17:30:00|7246.3|7244.3|7249.8|7247.8|7250|7248|7245.5|7243.5|141
1637602500000|2021-11-22 17:35:00|7249.5|7247.5|7251.3|7249.3|7252.3|7250.3|7248.3|7246.3|171
1637602800000|2021-11-22 17:40:00|7251|7249|7254.5|7252.5|7254.8|7252.8|7251|7249|137
1637603100000|2021-11-22 17:45:00|7254.3|7252.3|7253|7251|7254.8|7252.8|7251.8|7249.8|163
1637603400000|2021-11-22 17:50:00|7253.3|7251.3|7250.5|7248.5|7253.3|7251.3|7249.5|7247.5|200
1637603700000|2021-11-22 17:55:00|7250.8|7248.8|7252|7250|7253.8|7251.8|7250.3|7248.3|88
1637604000000|2021-11-22 18:00:00|7251.8|7249.8|7250.8|7248.8|7252.3|7250.3|7249|7247|87
1637604300000|2021-11-22 18:05:00|7251|7249|7250|7248|7252.8|7250.8|7249.8|7247.8|114
1637604600000|2021-11-22 18:10:00|7250.3|7248.3|7254.3|7252.3|7254.8|7252.8|7249.8|7247.8|83
1637604900000|2021-11-22 18:15:00|7254.5|7252.5|7254.8|7252.8|7255.5|7253.5|7252.8|7250.8|99
1637605200000|2021-11-22 18:20:00|7254.5|7252.5|7254.3|7252.3|7254.8|7252.8|7253.3|7251.3|56
1637605500000|2021-11-22 18:25:00|7254.8|7252.8|7252.8|7250.8|7255|7253|7251.5|7249.5|136
1637605800000|2021-11-22 18:30:00|7253|7251|7253.3|7251.3|7255.5|7253.5|7253|7251|64
1637606100000|2021-11-22 18:35:00|7253.5|7251.5|7253.8|7251.8|7255.5|7253.5|7252.8|7250.8|60
1637606400000|2021-11-22 18:40:00|7253.5|7251.5|7254.5|7252.5|7254.8|7252.8|7251.8|7249.8|44
1637606700000|2021-11-22 18:45:00|7254.3|7252.3|7252.3|7250.3|7254.8|7252.8|7252.3|7250.3|24
1637607000000|2021-11-22 18:50:00|7252|7250|7253.3|7251.3|7254|7252|7251.8|7249.8|34
1637607300000|2021-11-22 18:55:00|7253.5|7251.5|7253.3|7251.3|7254.8|7252.8|7252.5|7250.5|58
1637607600000|2021-11-22 19:00:00|7253.5|7251.5|7258|7256|7258.5|7256.5|7252.5|7250.5|100
1637607900000|2021-11-22 19:05:00|7258.3|7256.3|7257.3|7255.3|7258.5|7256.5|7256.8|7254.8|55
1637608200000|2021-11-22 19:10:00|7257.5|7255.5|7257.8|7255.8|7257.8|7255.8|7256.3|7254.3|51
1637608500000|2021-11-22 19:15:00|7258|7256|7257.5|7255.5|7258.8|7256.8|7257.3|7255.3|55
1637608800000|2021-11-22 19:20:00|7257.8|7255.8|7258.3|7256.3|7258.8|7256.8|7256.8|7254.8|48
1637609100000|2021-11-22 19:25:00|7258|7256|7258.8|7256.8|7259|7257|7256.8|7254.8|100
1637609400000|2021-11-22 19:30:00|7258.5|7256.5|7260.3|7258.3|7261.8|7259.8|7258.3|7256.3|141
1637609700000|2021-11-22 19:35:00|7260.5|7258.5|7262.3|7260.3|7262.5|7260.5|7260.5|7258.5|91
1637610000000|2021-11-22 19:40:00|7262|7260|7262.3|7260.3|7262.8|7260.8|7261.3|7259.3|66
1637610300000|2021-11-22 19:45:00|7262.5|7260.5|7264|7262|7264.8|7262.8|7261.3|7259.3|86
1637610600000|2021-11-22 19:50:00|7263.8|7261.8|7266.3|7264.3|7266.5|7264.5|7263.8|7261.8|50
1637610900000|2021-11-22 19:55:00|7266.5|7264.5|7265.8|7263.8|7266.8|7264.8|7264.5|7262.5|88
1637611200000|2021-11-22 20:00:00|7266.3|7264.3|7268|7266|7268.8|7266.8|7264.3|7262.3|118
1637611500000|2021-11-22 20:05:00|7267.8|7265.8|7268.3|7266.3|7268.8|7266.8|7267|7265|104
1637611800000|2021-11-22 20:10:00|7268|7266|7267.3|7265.3|7270.3|7268.3|7267.3|7265.3|69
1637612100000|2021-11-22 20:15:00|7267|7265|7265|7263|7268|7266|7264.8|7262.8|45
1637612400000|2021-11-22 20:20:00|7265.3|7263.3|7263.5|7261.5|7267|7265|7263.3|7261.3|49
1637612700000|2021-11-22 20:25:00|7263.8|7261.8|7261|7259|7264|7262|7260.5|7258.5|54
1637613000000|2021-11-22 20:30:00|7260.8|7258.8|7261.8|7259.8|7261.8|7259.8|7260|7258|40
1637613300000|2021-11-22 20:35:00|7261.5|7259.5|7259|7257|7263|7261|7258.8|7256.8|41
1637613600000|2021-11-22 20:40:00|7258.8|7256.8|7252.3|7250.3|7259.8|7257.8|7252.3|7250.3|109
1637613900000|2021-11-22 20:45:00|7252|7250|7248.5|7246.5|7254.3|7252.3|7247.8|7245.8|142
1637614200000|2021-11-22 20:50:00|7247.8|7245.8|7239.5|7237.5|7247.8|7245.8|7239.3|7237.3|436
1637614500000|2021-11-22 20:55:00|7239.3|7237.3|7239.2|7235.2|7240.8|7238.8|7236.3|7233.5|594
1637614800000|2021-11-22 21:00:00|7238.2|7234.2|7244|7240|7244.3|7240.3|7233.2|7229.2|1
1637615100000|2021-11-22 21:05:00|7243.7|7239.7|7245.6|7241.6|7247.8|7243.8|7243.7|7239.7|0
1637615400000|2021-11-22 21:10:00|7245.9|7241.9|7250.1|7246.1|7250.5|7246.5|7245.2|7241.2|0
1637615700000|2021-11-22 21:15:00|7249.8|7245.8|7247|7243|7249.8|7245.8|7245.3|7241.3|0
1637616000000|2021-11-22 21:20:00|7247.3|7243.3|7249|7245|7250|7246|7246.7|7242.7|0
1637616300000|2021-11-22 21:25:00|7249.3|7245.3|7243.6|7239.6|7250|7246|7243.6|7239.6|0
1637616600000|2021-11-22 21:30:00|7243.3|7239.3|7243.5|7239.5|7245.5|7241.5|7241.1|7237.1|0
1637616900000|2021-11-22 21:35:00|7243.9|7239.9|7242.6|7238.6|7243.9|7239.9|7240.9|7236.9|0
1637617200000|2021-11-22 21:40:00|7242.3|7238.3|7244.5|7240.5|7244.9|7240.9|7242.3|7238.3|0
1637617500000|2021-11-22 21:45:00|7244.9|7240.9|7244.5|7240.5|7245.4|7241.4|7243.6|7239.6|0
1637617800000|2021-11-22 21:50:00|7244.9|7240.9|7247.4|7243.4|7247.4|7243.4|7244.2|7240.2|0
1637618100000|2021-11-22 21:55:00|7247.5|7243.5|7246.3|7242.3|7248.4|7244.4|7245.2|7241.2|0
1637618400000|2021-11-22 22:00:00|7246.4|7242.4|7246.6|7242.6|7247|7243|7245.9|7241.9|0
1637618700000|2021-11-22 22:05:00|7246.8|7242.8|7245.4|7241.4|7246.8|7242.8|7245.4|7241.4|0
1637619000000|2021-11-22 22:10:00|7245.5|7241.5|7245.7|7241.7|7245.7|7241.7|7245.5|7241.5|0
1637619300000|2021-11-22 22:15:00|7245.8|7241.8|7245.4|7241.4|7245.8|7241.8|7245.4|7241.4|0
1637619600000|2021-11-22 22:20:00|7245.6|7241.6|7245.5|7241.5|7245.6|7241.6|7245.5|7241.5|0
1637619900000|2021-11-22 22:25:00|7245.7|7241.7|7246.2|7242.2|7246.4|7242.4|7245.5|7241.5|0
1637620200000|2021-11-22 22:30:00|7246.3|7242.3|7246.3|7242.3|7246.4|7242.4|7246.2|7242.2|0
1637620500000|2021-11-22 22:35:00|7246.2|7242.2|7246.6|7242.6|7246.6|7242.6|7246.2|7242.2|0
1637620800000|2021-11-22 22:40:00|7246.5|7242.5|7246.5|7242.5|7246.6|7242.6|7246.5|7242.5|0
1637621100000|2021-11-22 22:45:00|7246.2|7242.2|7246.7|7242.7|7246.7|7242.7|7246.2|7242.2|0
1637621400000|2021-11-22 22:50:00|7246.8|7242.8|7246.7|7242.7|7246.9|7242.9|7246.5|7242.5|0
1637621700000|2021-11-22 22:55:00|7246.9|7242.9|7248.1|7244.1|7248.5|7244.5|7246.7|7242.7|0
1637622000000|2021-11-22 23:00:00|7250.2|7246.2|7252|7248|7252.6|7248.6|7249.5|7245.5|0
1637622300000|2021-11-22 23:05:00|7252.1|7248.1|7251.4|7247.4|7252.8|7248.8|7250|7246|0
1637622600000|2021-11-22 23:10:00|7251.7|7247.7|7251.1|7247.1|7252.6|7248.6|7251.1|7247.1|0
1637622900000|2021-11-22 23:15:00|7251.4|7247.4|7251.1|7247.1|7252.5|7248.5|7250.8|7246.8|0
1637623200000|2021-11-22 23:20:00|7251.5|7247.5|7250.5|7246.5|7251.5|7247.5|7249.8|7245.8|0
1637623500000|2021-11-22 23:25:00|7250.1|7246.1|7250.8|7246.8|7251.1|7247.1|7249.8|7245.8|0
1637623800000|2021-11-22 23:30:00|7250.9|7246.9|7249.8|7245.8|7251.4|7247.4|7249.1|7245.1|0
1637624100000|2021-11-22 23:35:00|7249.5|7245.5|7250.5|7246.5|7250.8|7246.8|7249.5|7245.5|0
1637624400000|2021-11-22 23:40:00|7250.3|7246.3|7248.7|7244.7|7251.1|7247.1|7248.7|7244.7|0
1637624700000|2021-11-22 23:45:00|7249.1|7245.1|7248.4|7244.4|7249.4|7245.4|7247.7|7243.7|0
1637625000000|2021-11-22 23:50:00|7248.5|7244.5|7249.4|7245.4|7249.7|7245.7|7248.4|7244.4|0
1637625300000|2021-11-22 23:55:00|7249.8|7245.8|7249.4|7245.4|7250.1|7246.1|7249.1|7245.1|0
1637625600000|2021-11-23 00:00:00|7249.7|7245.7|7248.4|7244.4|7249.7|7245.7|7246|7242|0
1637625900000|2021-11-23 00:05:00|7248.1|7244.1|7248.4|7244.4|7248.8|7244.8|7246.5|7242.5|0
1637626200000|2021-11-23 00:10:00|7248.3|7244.3|7249.1|7245.1|7249.8|7245.8|7248.1|7244.1|0
1637626500000|2021-11-23 00:15:00|7248.8|7244.8|7251.6|7247.6|7251.6|7247.6|7245.6|7241.6|0
1637626800000|2021-11-23 00:20:00|7251|7247|7251.4|7247.4|7251.7|7247.7|7249.5|7245.5|0
1637627100000|2021-11-23 00:25:00|7251.7|7247.7|7254.3|7250.3|7254.4|7250.4|7251.7|7247.7|0
1637627400000|2021-11-23 00:30:00|7254|7250|7251|7247|7254.1|7250.1|7250.2|7246.2|0
1637627700000|2021-11-23 00:35:00|7251.1|7247.1|7250.8|7246.8|7251.8|7247.8|7250.1|7246.1|0
1637628000000|2021-11-23 00:40:00|7250.9|7246.9|7251.7|7247.7|7252.5|7248.5|7250.9|7246.9|0
1637628300000|2021-11-23 00:45:00|7251.8|7247.8|7251.4|7247.4|7251.8|7247.8|7251|7247|0
1637628600000|2021-11-23 00:50:00|7251.5|7247.5|7249.8|7245.8|7251.5|7247.5|7249.8|7245.8|0
1637628900000|2021-11-23 00:55:00|7249.9|7245.9|7251.3|7247.3|7251.3|7247.3|7249.9|7245.9|0
1637629200000|2021-11-23 01:00:00|7251.4|7247.4|7247.5|7244.5|7253.2|7249.2|7245.8|7242.8|252
1637629500000|2021-11-23 01:05:00|7247.3|7244.3|7248.8|7245.8|7248.8|7245.8|7247|7244|76
1637629800000|2021-11-23 01:10:00|7249.3|7246.3|7245.3|7242.3|7249.3|7246.3|7245.3|7242.3|76
1637630100000|2021-11-23 01:15:00|7245.5|7242.5|7244|7241|7245.5|7242.5|7242|7239|61
1637630400000|2021-11-23 01:20:00|7244.5|7241.5|7242.5|7239.5|7244.5|7241.5|7241|7238|20
1637630700000|2021-11-23 01:25:00|7242.3|7239.3|7244.3|7241.3|7245.3|7242.3|7242.3|7239.3|29
1637631000000|2021-11-23 01:30:00|7244|7241|7247.5|7244.5|7247.5|7244.5|7243|7240|25
1637631300000|2021-11-23 01:35:00|7247|7244|7248.5|7245.5|7249|7246|7246.3|7243.3|24
1637631600000|2021-11-23 01:40:00|7248.8|7245.8|7248.5|7245.5|7250.3|7247.3|7247|7244|31
1637631900000|2021-11-23 01:45:00|7248.8|7245.8|7245.5|7242.5|7248.8|7245.8|7243.8|7240.8|32
1637632200000|2021-11-23 01:50:00|7245.8|7242.8|7245|7242|7248|7245|7245|7242|8
1637632500000|2021-11-23 01:55:00|7244.5|7241.5|7244.5|7241.5|7246.3|7243.3|7242.5|7239.5|45
1637632800000|2021-11-23 02:00:00|7245|7242|7242.5|7239.5|7247|7244|7242.5|7239.5|51
1637633100000|2021-11-23 02:05:00|7243|7240|7244.5|7241.5|7245.5|7242.5|7242.3|7239.3|26
1637633400000|2021-11-23 02:10:00|7244.3|7241.3|7247.5|7244.5|7248|7245|7244|7241|17
1637633700000|2021-11-23 02:15:00|7248|7245|7246.5|7243.5|7250.3|7247.3|7246.3|7243.3|9
1637634000000|2021-11-23 02:20:00|7246.8|7243.8|7243.3|7240.3|7248.5|7245.5|7243.3|7240.3|33
1637634300000|2021-11-23 02:25:00|7242.8|7239.8|7241.5|7238.5|7243.3|7240.3|7240.8|7237.8|30
1637634600000|2021-11-23 02:30:00|7240.5|7237.5|7238.3|7235.3|7241.8|7238.8|7237|7234|50
1637634900000|2021-11-23 02:35:00|7238.5|7235.5|7238.5|7235.5|7239.5|7236.5|7237.5|7234.5|28
1637635200000|2021-11-23 02:40:00|7239|7236|7240|7237|7240|7237|7237.5|7234.5|16
1637635500000|2021-11-23 02:45:00|7240.3|7237.3|7240.3|7237.3|7240.8|7237.8|7238.5|7235.5|52
1637635800000|2021-11-23 02:50:00|7240.5|7237.5|7243.3|7240.3|7244|7241|7240.5|7237.5|55
1637636100000|2021-11-23 02:55:00|7243|7240|7247.5|7244.5|7248.3|7245.3|7243|7240|12
1637636400000|2021-11-23 03:00:00|7248|7245|7250.5|7247.5|7252.5|7249.5|7247|7244|19
1637636700000|2021-11-23 03:05:00|7250.8|7247.8|7248|7245|7251|7248|7247|7244|1
1637637000000|2021-11-23 03:10:00|7247.5|7244.5|7249|7246|7249|7246|7247|7244|10
1637637300000|2021-11-23 03:15:00|7249.3|7246.3|7248|7245|7251.5|7248.5|7248|7245|2
1637637600000|2021-11-23 03:20:00|7247.8|7244.8|7250.8|7247.8|7251|7248|7247.8|7244.8|9
1637637900000|2021-11-23 03:25:00|7251|7248|7250|7247|7252.5|7249.5|7249.5|7246.5|2
1637638200000|2021-11-23 03:30:00|7250.5|7247.5|7251|7248|7251|7248|7249|7246|0
1637638500000|2021-11-23 03:35:00|7250.5|7247.5|7251|7248|7251.5|7248.5|7249.5|7246.5|2
1637638800000|2021-11-23 03:40:00|7251.3|7248.3|7250.5|7247.5|7251.3|7248.3|7249|7246|7
1637639100000|2021-11-23 03:45:00|7251|7248|7249.5|7246.5|7251|7248|7248|7245|7
1637639400000|2021-11-23 03:50:00|7249.3|7246.3|7250.5|7247.5|7250.5|7247.5|7249|7246|1
1637639700000|2021-11-23 03:55:00|7250.8|7247.8|7250|7247|7251.3|7248.3|7249.8|7246.8|7
1637640000000|2021-11-23 04:00:00|7250.3|7247.3|7252.5|7249.5|7253|7250|7250.3|7247.3|15
1637640300000|2021-11-23 04:05:00|7253|7250|7252|7249|7253.3|7250.3|7250.5|7247.5|9
1637640600000|2021-11-23 04:10:00|7252.5|7249.5|7254.5|7251.5|7255.5|7252.5|7252.5|7249.5|69
1637640900000|2021-11-23 04:15:00|7254.3|7251.3|7253.5|7250.5|7254.8|7251.8|7253|7250|4
1637641200000|2021-11-23 04:20:00|7254|7251|7253.5|7250.5|7254.5|7251.5|7253.5|7250.5|1
1637641500000|2021-11-23 04:25:00|7253|7250|7252|7249|7253.8|7250.8|7251.5|7248.5|2
1637641800000|2021-11-23 04:30:00|7251.8|7248.8|7251.5|7248.5|7252|7249|7251.5|7248.5|1
1637642100000|2021-11-23 04:35:00|7251.8|7248.8|7251.5|7248.5|7252.5|7249.5|7251.5|7248.5|2
1637642400000|2021-11-23 04:40:00|7251|7248|7250.5|7247.5|7251.5|7248.5|7250|7247|0
1637642700000|2021-11-23 04:45:00|7250.8|7247.8|7251.5|7248.5|7252.3|7249.3|7250.8|7247.8|5
1637643000000|2021-11-23 04:50:00|7251.8|7248.8|7253|7250|7253.3|7250.3|7251.5|7248.5|11
1637643300000|2021-11-23 04:55:00|7253.3|7250.3|7252.8|7249.8|7254|7251|7252.3|7249.3|14
1637643600000|2021-11-23 05:00:00|7253|7250|7250|7247|7253.3|7250.3|7249.5|7246.5|16
1637643900000|2021-11-23 05:05:00|7250.3|7247.3|7250.5|7247.5|7251|7248|7249.8|7246.8|1
1637644200000|2021-11-23 05:10:00|7250.3|7247.3|7248.5|7245.5|7250.5|7247.5|7248|7245|9
1637644500000|2021-11-23 05:15:00|7248|7245|7246.5|7243.5|7248.3|7245.3|7246.5|7243.5|5
1637644800000|2021-11-23 05:20:00|7247|7244|7247.5|7244.5|7248|7245|7245.8|7242.8|8
1637645100000|2021-11-23 05:25:00|7247.3|7244.3|7245.5|7242.5|7247.5|7244.5|7245|7242|4
1637645400000|2021-11-23 05:30:00|7245|7242|7243.5|7240.5|7245|7242|7242.5|7239.5|31
1637645700000|2021-11-23 05:35:00|7243.8|7240.8|7244|7241|7244.5|7241.5|7242.8|7239.8|45
1637646000000|2021-11-23 05:40:00|7244.5|7241.5|7235|7232|7244.8|7241.8|7234.8|7231.8|70
1637646300000|2021-11-23 05:45:00|7235.5|7232.5|7238|7235|7239|7236|7234.8|7231.8|10
1637646600000|2021-11-23 05:50:00|7238.3|7235.3|7236.5|7233.5|7238.3|7235.3|7235.5|7232.5|8
1637646900000|2021-11-23 05:55:00|7236.8|7233.8|7240|7237|7240|7237|7236.3|7233.3|54
1637647200000|2021-11-23 06:00:00|7240.3|7237.3|7242|7239|7243|7240|7239.5|7236.5|58
1637647500000|2021-11-23 06:05:00|7242.5|7239.5|7242.5|7239.5|7243.5|7240.5|7242|7239|32
1637647800000|2021-11-23 06:10:00|7242.8|7239.8|7242|7239|7242.8|7239.8|7241.8|7238.8|17
1637648100000|2021-11-23 06:15:00|7241.8|7238.8|7239|7236|7242|7239|7239|7236|38
1637648400000|2021-11-23 06:20:00|7239.3|7236.3|7236|7233|7239.5|7236.5|7235.5|7232.5|36
1637648700000|2021-11-23 06:25:00|7235.5|7232.5|7234|7231|7236.8|7233.8|7233.3|7230.3|50
1637649000000|2021-11-23 06:30:00|7234.3|7231.3|7237.5|7234.5|7238.5|7235.5|7232.3|7229.3|47
1637649300000|2021-11-23 06:35:00|7236.5|7233.5|7236|7233|7236.5|7233.5|7234.5|7231.5|49
1637649600000|2021-11-23 06:40:00|7236.3|7233.3|7238.8|7235.8|7238.8|7235.8|7236|7233|66
1637649900000|2021-11-23 06:45:00|7239|7236|7239|7236|7240.5|7237.5|7238.3|7235.3|25
1637650200000|2021-11-23 06:50:00|7238.5|7235.5|7237.8|7234.8|7239.3|7236.3|7237.3|7234.3|16
1637650500000|2021-11-23 06:55:00|7238.5|7235.5|7239.5|7236.5|7240.3|7237.3|7237.3|7234.3|21
1637650800000|2021-11-23 07:00:00|7240|7237|7238.5|7236.5|7242.5|7240.5|7233|7231|234
1637651100000|2021-11-23 07:05:00|7238|7236|7222.8|7220.8|7238|7236|7222.8|7220.8|352
1637651400000|2021-11-23 07:10:00|7222|7220|7220|7218|7226|7224|7219.5|7217.5|216
1637651700000|2021-11-23 07:15:00|7220.5|7218.5|7222|7220|7223.5|7221.5|7216.3|7214.3|215
1637652000000|2021-11-23 07:20:00|7221.8|7219.8|7221.5|7219.5|7224.5|7222.5|7217.3|7215.3|302
1637652300000|2021-11-23 07:25:00|7222|7220|7219.5|7217.5|7222.8|7220.8|7217.5|7215.5|214
1637652600000|2021-11-23 07:30:00|7219.8|7217.8|7215|7213|7219.8|7217.8|7214.5|7212.5|136
1637652900000|2021-11-23 07:35:00|7215.5|7213.5|7206.5|7204.5|7216.5|7214.5|7202.8|7200.8|556
1637653200000|2021-11-23 07:40:00|7206.3|7204.3|7218.8|7216.8|7218.8|7216.8|7205.8|7203.8|339
1637653500000|2021-11-23 07:45:00|7218|7216|7218.5|7216.5|7220.3|7218.3|7213|7211|307
1637653800000|2021-11-23 07:50:00|7219.3|7217.3|7225.5|7223.5|7227|7225|7217.5|7215.5|175
1637654100000|2021-11-23 07:55:00|7226|7224|7220.5|7218.5|7230|7228|7219.5|7217.5|329
1637654400000|2021-11-23 08:00:00|7220|7219|7236|7235|7245|7244|7219.8|7218.8|2797
1637654700000|2021-11-23 08:05:00|7236.5|7235.5|7237|7236|7238.3|7237.3|7227.3|7226.3|1306
1637655000000|2021-11-23 08:10:00|7236|7235|7224|7223|7241.3|7240.3|7222.8|7221.8|1214
1637655300000|2021-11-23 08:15:00|7226|7225|7219.3|7218.3|7231.5|7230.5|7218|7217|1037
1637655600000|2021-11-23 08:20:00|7219.5|7218.5|7214|7213|7222.5|7221.5|7208.3|7207.3|1070
1637655900000|2021-11-23 08:25:00|7214.3|7213.3|7215|7214|7217.8|7216.8|7207.8|7206.8|975
1637656200000|2021-11-23 08:30:00|7214.8|7213.8|7210.3|7209.3|7215|7214|7207|7206|1246
1637656500000|2021-11-23 08:35:00|7210.5|7209.5|7213.3|7212.3|7217.3|7216.3|7207.3|7206.3|1002
1637656800000|2021-11-23 08:40:00|7215|7214|7217|7216|7217|7216|7210|7209|831
1637657100000|2021-11-23 08:45:00|7217.2|7216.2|7208.7|7207.7|7218.7|7217.7|7206.7|7205.7|751
1637657400000|2021-11-23 08:50:00|7208.5|7207.5|7218.2|7217.2|7219.2|7218.2|7208.2|7207.2|711
1637657700000|2021-11-23 08:55:00|7218.5|7217.5|7219.5|7218.5|7220.7|7219.7|7212|7211|660
1637658000000|2021-11-23 09:00:00|7219.7|7218.7|7213.5|7212.5|7223|7222|7212.7|7211.7|705
1637658300000|2021-11-23 09:05:00|7213|7212|7205.7|7204.7|7215|7214|7205|7204|746
1637658600000|2021-11-23 09:10:00|7205.2|7204.2|7212.2|7211.2|7212.7|7211.7|7204|7203|756
1637658900000|2021-11-23 09:15:00|7211.5|7210.5|7219.2|7218.2|7220.5|7219.5|7208.2|7207.2|758
1637659200000|2021-11-23 09:20:00|7218.7|7217.7|7227.5|7226.5|7228|7227|7216.7|7215.7|876
1637659500000|2021-11-23 09:25:00|7227.2|7226.2|7230.2|7229.2|7230.7|7229.7|7225.2|7224.2|629
1637659800000|2021-11-23 09:30:00|7230.7|7229.7|7228.7|7227.7|7236.2|7235.2|7227|7226|743
1637660100000|2021-11-23 09:35:00|7229|7228|7229.5|7228.5|7232|7231|7222.5|7221.5|364
1637660400000|2021-11-23 09:40:00|7228.7|7227.7|7228.7|7227.7|7233|7232|7227.2|7226.2|268
1637660700000|2021-11-23 09:45:00|7228.5|7227.5|7232|7231|7236.5|7235.5|7226.5|7225.5|316
1637661000000|2021-11-23 09:50:00|7232.2|7231.2|7232.2|7231.2|7235|7234|7230.5|7229.5|146
1637661300000|2021-11-23 09:55:00|7232|7231|7236|7235|7236.2|7235.2|7228.7|7227.7|338
1637661600000|2021-11-23 10:00:00|7236.2|7235.2|7242.5|7241.5|7243.5|7242.5|7235.5|7234.5|440
1637661900000|2021-11-23 10:05:00|7242.7|7241.7|7236|7235|7245.5|7244.5|7235.7|7234.7|464
1637662200000|2021-11-23 10:10:00|7236.2|7235.2|7239.5|7238.5|7242|7241|7236.2|7235.2|369
1637662500000|2021-11-23 10:15:00|7239.7|7238.7|7242.5|7241.5|7242.7|7241.7|7238.5|7237.5|314
1637662800000|2021-11-23 10:20:00|7242|7241|7242.5|7241.5|7244.5|7243.5|7241.2|7240.2|440
1637663100000|2021-11-23 10:25:00|7242.7|7241.7|7244.2|7243.2|7246.2|7245.2|7242|7241|262
1637663400000|2021-11-23 10:30:00|7244|7243|7245.2|7244.2|7245.5|7244.5|7241.5|7240.5|425
1637663700000|2021-11-23 10:35:00|7245|7244|7248.7|7247.7|7249|7248|7244|7243|263
1637664000000|2021-11-23 10:40:00|7249|7248|7253|7252|7256.5|7255.5|7249|7248|424
1637664300000|2021-11-23 10:45:00|7253.5|7252.5|7250.5|7249.5|7254.5|7253.5|7248.2|7247.2|471
1637664600000|2021-11-23 10:50:00|7250.7|7249.7|7252.2|7251.2|7254.5|7253.5|7249.2|7248.2|349
1637664900000|2021-11-23 10:55:00|7252.5|7251.5|7254.2|7253.2|7255.7|7254.7|7250.5|7249.5|400
1637665200000|2021-11-23 11:00:00|7254|7253|7252.5|7251.5|7258|7257|7250|7249|632
1637665500000|2021-11-23 11:05:00|7252.7|7251.7|7244.5|7243.5|7253.5|7252.5|7244.5|7243.5|331
1637665800000|2021-11-23 11:10:00|7244.2|7243.2|7244.5|7243.5|7247|7246|7241.7|7240.7|354
1637666100000|2021-11-23 11:15:00|7244.7|7243.7|7250.5|7249.5|7251|7250|7241.7|7240.7|536
1637666400000|2021-11-23 11:20:00|7250.7|7249.7|7249|7248|7253.2|7252.2|7248.7|7247.7|300
1637666700000|2021-11-23 11:25:00|7249.2|7248.2|7251.2|7250.2|7253|7252|7247.5|7246.5|241
1637667000000|2021-11-23 11:30:00|7251.5|7250.5|7248.7|7247.7|7252.2|7251.2|7248.7|7247.7|296
1637667300000|2021-11-23 11:35:00|7249|7248|7253.5|7252.5|7254|7253|7248|7247|268
1637667600000|2021-11-23 11:40:00|7253.7|7252.7|7252.7|7251.7|7254.2|7253.2|7251|7250|179
1637667900000|2021-11-23 11:45:00|7253|7252|7257|7256|7257.7|7256.7|7253|7252|438
1637668200000|2021-11-23 11:50:00|7257.2|7256.2|7259|7258|7262|7261|7257.2|7256.2|371
1637668500000|2021-11-23 11:55:00|7259.5|7258.5|7262|7261|7263.5|7262.5|7257.7|7256.7|684
1637668800000|2021-11-23 12:00:00|7261.2|7260.2|7258.5|7257.5|7263|7262|7258|7257|614
1637669100000|2021-11-23 12:05:00|7258.2|7257.2|7257|7256|7260|7259|7255.5|7254.5|530
1637669400000|2021-11-23 12:10:00|7256.5|7255.5|7256.5|7255.5|7256.5|7255.5|7252.7|7251.7|256
1637669700000|2021-11-23 12:15:00|7256.7|7255.7|7257.5|7256.5|7258.5|7257.5|7254|7253|284
1637670000000|2021-11-23 12:20:00|7257|7256|7264|7263|7264.5|7263.5|7257|7256|292
1637670300000|2021-11-23 12:25:00|7265|7264|7262.7|7261.7|7265|7264|7260.7|7259.7|390
1637670600000|2021-11-23 12:30:00|7262.5|7261.5|7262.5|7261.5|7263.7|7262.7|7258.7|7257.7|299
1637670900000|2021-11-23 12:35:00|7262.2|7261.2|7261.2|7260.2|7264.2|7263.2|7259.5|7258.5|187
1637671200000|2021-11-23 12:40:00|7259.9|7258.9|7258.2|7257.2|7261.9|7260.9|7258.2|7257.2|170
1637671500000|2021-11-23 12:45:00|7258.4|7257.4|7258.7|7257.7|7261.9|7260.9|7258.4|7257.4|311
1637671800000|2021-11-23 12:50:00|7258.4|7257.4|7260.4|7259.4|7261.2|7260.2|7256.7|7255.7|276
1637672100000|2021-11-23 12:55:00|7260.2|7259.2|7261.9|7260.9|7262.2|7261.2|7259.2|7258.2|128
1637672400000|2021-11-23 13:00:00|7262.2|7261.2|7263.2|7262.2|7263.2|7262.2|7259.7|7258.7|479
1637672700000|2021-11-23 13:05:00|7262.7|7261.7|7259.7|7258.7|7263.7|7262.7|7258.9|7257.9|443
1637673000000|2021-11-23 13:10:00|7259.4|7258.4|7260.2|7259.2|7260.2|7259.2|7258.7|7257.7|253
1637673300000|2021-11-23 13:15:00|7260.7|7259.7|7259.7|7258.7|7262.2|7261.2|7259.7|7258.7|303
1637673600000|2021-11-23 13:20:00|7259.9|7258.9|7261.9|7260.9|7262.2|7261.2|7259.2|7258.2|227
1637673900000|2021-11-23 13:25:00|7262.2|7261.2|7259.9|7258.9|7262.7|7261.7|7259.2|7258.2|158
1637674200000|2021-11-23 13:30:00|7260.2|7259.2|7260.4|7259.4|7262.7|7261.7|7258.7|7257.7|289
1637674500000|2021-11-23 13:35:00|7260.2|7259.2|7260.2|7259.2|7262.2|7261.2|7259.2|7258.2|211
1637674800000|2021-11-23 13:40:00|7260.4|7259.4|7263.9|7262.9|7264.7|7263.7|7260.4|7259.4|184
1637675100000|2021-11-23 13:45:00|7263.7|7262.7|7263.7|7262.7|7265.2|7264.2|7262.9|7261.9|252
1637675400000|2021-11-23 13:50:00|7263.2|7262.2|7263.9|7262.9|7265.2|7264.2|7262.2|7261.2|245
1637675700000|2021-11-23 13:55:00|7263.7|7262.7|7261.9|7260.9|7264.2|7263.2|7261.7|7260.7|205
1637676000000|2021-11-23 14:00:00|7262.2|7261.2|7264.2|7263.2|7264.7|7263.7|7261.2|7260.2|223
1637676300000|2021-11-23 14:05:00|7263.9|7262.9|7265.2|7264.2|7266.7|7265.7|7263.7|7262.7|225
1637676600000|2021-11-23 14:10:00|7265.7|7264.7|7268.7|7267.7|7269.2|7268.2|7265.4|7264.4|340
1637676900000|2021-11-23 14:15:00|7268.9|7267.9|7270.2|7269.2|7270.9|7269.9|7267.7|7266.7|425
1637677200000|2021-11-23 14:20:00|7269.9|7268.9|7270.2|7269.2|7271.4|7270.4|7269.7|7268.7|250
1637677500000|2021-11-23 14:25:00|7270.4|7269.4|7270.4|7269.4|7271.2|7270.2|7269.7|7268.7|427
1637677800000|2021-11-23 14:30:00|7270.2|7269.2|7274.2|7273.2|7278.7|7277.7|7270.2|7269.2|1198
1637678100000|2021-11-23 14:35:00|7273.9|7272.9|7281.4|7280.4|7283.4|7282.4|7272.2|7271.2|1455
1637678400000|2021-11-23 14:40:00|7281.7|7280.7|7288.2|7287.2|7288.2|7287.2|7280.7|7279.7|1091
1637678700000|2021-11-23 14:45:00|7287.9|7286.9|7289.2|7288.2|7293.7|7292.7|7287.7|7286.7|1129
1637679000000|2021-11-23 14:50:00|7288.9|7287.9|7290.4|7289.4|7290.7|7289.7|7287.2|7286.2|825
1637679300000|2021-11-23 14:55:00|7290.7|7289.7|7285.4|7284.4|7292.2|7291.2|7284.9|7283.9|1021
1637679600000|2021-11-23 15:00:00|7285.7|7284.7|7286.9|7285.9|7289.2|7288.2|7282.7|7281.7|910
1637679900000|2021-11-23 15:05:00|7286.7|7285.7|7285.7|7284.7|7288.7|7287.7|7282.7|7281.7|972
1637680200000|2021-11-23 15:10:00|7286.4|7285.4|7288.9|7287.9|7291.4|7290.4|7286.4|7285.4|843
1637680500000|2021-11-23 15:15:00|7289.1|7288.1|7287.6|7286.6|7289.9|7288.9|7285.9|7284.9|963
1637680800000|2021-11-23 15:20:00|7287.9|7286.9|7285.1|7284.1|7289.1|7288.1|7283.9|7282.9|713
1637681100000|2021-11-23 15:25:00|7284.9|7283.9|7284.6|7283.6|7286.9|7285.9|7280.4|7279.4|540
1637681400000|2021-11-23 15:30:00|7284.4|7283.4|7281.4|7280.4|7286.1|7285.1|7279.6|7278.6|597
1637681700000|2021-11-23 15:35:00|7281.6|7280.6|7274.4|7273.4|7281.9|7280.9|7273.1|7272.1|911
1637682000000|2021-11-23 15:40:00|7273.9|7272.9|7279.9|7278.9|7282.9|7281.9|7273.9|7272.9|526
1637682300000|2021-11-23 15:45:00|7280.1|7279.1|7280.6|7279.6|7283.1|7282.1|7279.1|7278.1|412
1637682600000|2021-11-23 15:50:00|7280.4|7279.4|7277.6|7276.6|7281.1|7280.1|7276.9|7275.9|808
1637682900000|2021-11-23 15:55:00|7277.9|7276.9|7269.9|7268.9|7277.9|7276.9|7269.6|7268.6|864
1637683200000|2021-11-23 16:00:00|7270.1|7269.1|7268.4|7267.4|7272.9|7271.9|7263.4|7262.4|1044
1637683500000|2021-11-23 16:05:00|7268.1|7267.1|7270.6|7269.6|7270.9|7269.9|7265.4|7264.4|587
1637683800000|2021-11-23 16:10:00|7270.9|7269.9|7271.9|7270.9|7273.9|7272.9|7268.9|7267.9|523
1637684100000|2021-11-23 16:15:00|7271.4|7270.4|7274.9|7273.9|7276.9|7275.9|7270.4|7269.4|537
1637684400000|2021-11-23 16:20:00|7274.6|7273.6|7273.9|7272.9|7277.6|7276.6|7272.4|7271.4|956
1637684700000|2021-11-23 16:25:00|7273.4|7272.4|7273.9|7271.9|7278.9|7277.9|7271.9|7270.9|1948
1637685000000|2021-11-23 16:30:00|7274.1|7272.1|7268.4|7266.4|7277.9|7275.9|7265.9|7263.9|4653
1637685300000|2021-11-23 16:35:00|7268.9|7266.9|7272.4|7270.4|7273.1|7271.1|7259.9|7257.9|1962
1637685600000|2021-11-23 16:40:00|7271.6|7269.6|7267.1|7265.1|7274.4|7272.4|7266.4|7264.4|664
1637685900000|2021-11-23 16:45:00|7267.4|7265.4|7269.9|7267.9|7271.6|7269.6|7265.4|7263.4|573
1637686200000|2021-11-23 16:50:00|7270.1|7268.1|7267.9|7265.9|7272.6|7270.6|7266.9|7264.9|315
1637686500000|2021-11-23 16:55:00|7267.6|7265.6|7265.1|7263.1|7269.9|7267.9|7264.1|7262.1|280
1637686800000|2021-11-23 17:00:00|7264.6|7262.6|7259.4|7257.4|7267.6|7265.6|7258.4|7256.4|315
1637687100000|2021-11-23 17:05:00|7259.6|7257.6|7259.4|7257.4|7263.4|7261.4|7258.4|7256.4|300
1637687400000|2021-11-23 17:10:00|7259.6|7257.6|7257.1|7255.1|7262.9|7260.9|7256.4|7254.4|430
1637687700000|2021-11-23 17:15:00|7257.4|7255.4|7261.1|7259.1|7261.9|7259.9|7256.4|7254.4|328
1637688000000|2021-11-23 17:20:00|7260.9|7258.9|7266.9|7264.9|7267.9|7265.9|7260.9|7258.9|315
1637688300000|2021-11-23 17:25:00|7267.1|7265.1|7268.6|7266.6|7269.4|7267.4|7265.9|7263.9|260
1637688600000|2021-11-23 17:30:00|7268.9|7266.9|7268.4|7266.4|7271.6|7269.6|7267.6|7265.6|189
1637688900000|2021-11-23 17:35:00|7268.6|7266.6|7266.1|7264.1|7269.6|7267.6|7265.9|7263.9|196
1637689200000|2021-11-23 17:40:00|7265.9|7263.9|7264.6|7262.6|7269.4|7267.4|7263.9|7261.9|265
1637689500000|2021-11-23 17:45:00|7264.9|7262.9|7264.4|7262.4|7267.4|7265.4|7262.6|7260.6|126
1637689800000|2021-11-23 17:50:00|7264.6|7262.6|7262.9|7260.9|7266.1|7264.1|7262.6|7260.6|92
1637690100000|2021-11-23 17:55:00|7263.1|7261.1|7262.6|7260.6|7264.1|7262.1|7260.9|7258.9|269
1637690400000|2021-11-23 18:00:00|7262.4|7260.4|7263.6|7261.6|7266.4|7264.4|7261.4|7259.4|97
1637690700000|2021-11-23 18:05:00|7263.4|7261.4|7264.1|7262.1|7266.4|7264.4|7262.6|7260.6|116
1637691000000|2021-11-23 18:10:00|7263.9|7261.9|7265.6|7263.6|7265.6|7263.6|7262.1|7260.1|116
1637691300000|2021-11-23 18:15:00|7265.9|7263.9|7263.6|7261.6|7267.9|7265.9|7262.9|7260.9|139
1637691600000|2021-11-23 18:20:00|7263.9|7261.9|7266.1|7264.1|7266.9|7264.9|7263.6|7261.6|91
1637691900000|2021-11-23 18:25:00|7265.9|7263.9|7265.6|7263.6|7269.1|7267.1|7264.9|7262.9|158
1637692200000|2021-11-23 18:30:00|7265.4|7263.4|7264.1|7262.1|7267.6|7265.6|7263.4|7261.4|179
1637692500000|2021-11-23 18:35:00|7264.4|7262.4|7263.4|7261.4|7264.4|7262.4|7262.4|7260.4|151
1637692800000|2021-11-23 18:40:00|7263.1|7261.1|7263.1|7261.1|7265.9|7263.9|7262.4|7260.4|53
1637693100000|2021-11-23 18:45:00|7262.9|7260.9|7270.1|7268.1|7271.1|7269.1|7262.9|7260.9|140
1637693400000|2021-11-23 18:50:00|7270.4|7268.4|7276.1|7274.1|7276.4|7274.4|7270.1|7268.1|189
1637693700000|2021-11-23 18:55:00|7276.4|7274.4|7274.6|7272.6|7277.4|7275.4|7273.4|7271.4|203
1637694000000|2021-11-23 19:00:00|7274.4|7272.4|7270.9|7268.9|7275.9|7273.9|7270.6|7268.6|139
1637694300000|2021-11-23 19:05:00|7271.1|7269.1|7273.1|7271.1|7274.1|7272.1|7269.9|7267.9|105
1637694600000|2021-11-23 19:10:00|7273.4|7271.4|7273.6|7271.6|7275.4|7273.4|7272.1|7270.1|67
1637694900000|2021-11-23 19:15:00|7274.1|7272.1|7269.1|7267.1|7274.1|7272.1|7268.9|7266.9|155
1637695200000|2021-11-23 19:20:00|7269.4|7267.4|7273.6|7271.6|7274.6|7272.6|7269.1|7267.1|137
1637695500000|2021-11-23 19:25:00|7273.4|7271.4|7273.4|7271.4|7275.9|7273.9|7272.9|7270.9|121
1637695800000|2021-11-23 19:30:00|7273.1|7271.1|7270.9|7268.9|7274.9|7272.9|7268.9|7266.9|152
1637696100000|2021-11-23 19:35:00|7270.4|7268.4|7273.9|7271.9|7275.6|7273.6|7270.4|7268.4|135
1637696400000|2021-11-23 19:40:00|7274.1|7272.1|7276.9|7274.9|7276.9|7274.9|7273.9|7271.9|132
1637696700000|2021-11-23 19:45:00|7277.4|7275.4|7283.1|7281.1|7283.4|7281.4|7276.4|7274.4|224
1637697000000|2021-11-23 19:50:00|7282.9|7280.9|7284.6|7282.6|7285.9|7283.9|7279.4|7277.4|211
1637697300000|2021-11-23 19:55:00|7284.4|7282.4|7283.9|7281.9|7285.9|7283.9|7282.6|7280.6|137
1637697600000|2021-11-23 20:00:00|7283.6|7281.6|7282.1|7280.1|7283.9|7281.9|7279.4|7277.4|162
1637697900000|2021-11-23 20:05:00|7282.4|7280.4|7283.9|7281.9|7284.9|7282.9|7282.1|7280.1|112
1637698200000|2021-11-23 20:10:00|7283.6|7281.6|7280.9|7278.9|7283.6|7281.6|7279.4|7277.4|99
1637698500000|2021-11-23 20:15:00|7281.1|7279.1|7277.4|7275.4|7281.9|7279.9|7277.4|7275.4|85
1637698800000|2021-11-23 20:20:00|7277.6|7275.6|7279.9|7277.9|7280.4|7278.4|7275.9|7273.9|121
1637699100000|2021-11-23 20:25:00|7279.6|7277.6|7279.4|7277.4|7282.9|7280.9|7279.1|7277.1|138
1637699400000|2021-11-23 20:30:00|7279.1|7277.1|7280.1|7278.1|7283.4|7281.4|7279.1|7277.1|94
1637699700000|2021-11-23 20:35:00|7280.4|7278.4|7286.1|7284.1|7286.9|7284.9|7277.9|7275.9|131
1637700000000|2021-11-23 20:40:00|7286.4|7284.4|7286.1|7284.1|7288.4|7286.4|7285.4|7283.4|74
1637700300000|2021-11-23 20:45:00|7285.9|7283.9|7282.4|7280.4|7287.1|7285.1|7282.4|7280.4|118
1637700600000|2021-11-23 20:50:00|7282.6|7280.6|7286.6|7284.6|7290.6|7288.6|7282.6|7280.6|411
1637700900000|2021-11-23 20:55:00|7286.4|7284.4|7288|7284|7292.9|7290.9|7284.1|7282.1|499
1637701200000|2021-11-23 21:00:00|7287.7|7283.7|7284.2|7280.2|7288.3|7284.3|7282.1|7278.1|0
1637701500000|2021-11-23 21:05:00|7284.5|7280.5|7286.3|7282.3|7286.3|7282.3|7282.8|7278.8|0
1637701800000|2021-11-23 21:10:00|7286|7282|7285.1|7281.1|7287.7|7283.7|7283.1|7279.1|0
1637702100000|2021-11-23 21:15:00|7285.4|7281.4|7288.7|7284.7|7290.3|7286.3|7285.4|7281.4|0
1637702400000|2021-11-23 21:20:00|7289|7285|7287.9|7283.9|7290.3|7286.3|7287.7|7283.7|0
1637702700000|2021-11-23 21:25:00|7287.1|7283.1|7288.7|7284.7|7289|7285|7287.1|7283.1|0
1637703000000|2021-11-23 21:30:00|7289.4|7285.4|7289.5|7285.5|7289.8|7285.8|7287.7|7283.7|0
1637703300000|2021-11-23 21:35:00|7289.8|7285.8|7289.1|7285.1|7290.7|7286.7|7289.1|7285.1|0
1637703600000|2021-11-23 21:40:00|7289.4|7285.4|7291.3|7287.3|7291.7|7287.7|7289.4|7285.4|0
1637703900000|2021-11-23 21:45:00|7291.2|7287.2|7289.1|7285.1|7291.6|7287.6|7289.1|7285.1|0
1637704200000|2021-11-23 21:50:00|7288.8|7284.8|7288.8|7284.8|7290.5|7286.5|7288.5|7284.5|0
1637704500000|2021-11-23 21:55:00|7288.9|7284.9|7290|7286|7290.4|7286.4|7288.7|7284.7|0
1637704800000|2021-11-23 22:00:00|7289.6|7285.6|7289.3|7285.3|7290|7286|7289.2|7285.2|0
1637705100000|2021-11-23 22:05:00|7289.5|7285.5|7288.2|7284.2|7289.5|7285.5|7288.2|7284.2|0
1637705400000|2021-11-23 22:10:00|7288.1|7284.1|7287.9|7283.9|7288.2|7284.2|7287.9|7283.9|0
1637705700000|2021-11-23 22:15:00|7288.2|7284.2|7288.2|7284.2|7288.2|7284.2|7288.1|7284.1|0
1637706000000|2021-11-23 22:20:00|7288|7284|7288.4|7284.4|7288.4|7284.4|7288|7284|0
1637706300000|2021-11-23 22:25:00|7288.5|7284.5|7288.6|7284.6|7288.6|7284.6|7287.9|7283.9|0
1637706600000|2021-11-23 22:30:00|7288.3|7284.3|7288.6|7284.6|7288.6|7284.6|7288.2|7284.2|0
1637706900000|2021-11-23 22:35:00|7288.2|7284.2|7288.3|7284.3|7288.3|7284.3|7287.9|7283.9|0
1637707200000|2021-11-23 22:40:00|7288.2|7284.2|7287.6|7283.6|7288.4|7284.4|7286.9|7282.9|0
1637707500000|2021-11-23 22:45:00|7287.5|7283.5|7287.3|7283.3|7287.5|7283.5|7287.3|7283.3|0
1637707800000|2021-11-23 22:50:00|7287.2|7283.2|7287.5|7283.5|7287.6|7283.6|7287.2|7283.2|0
1637708100000|2021-11-23 22:55:00|7287.6|7283.6|7287.4|7283.4|7287.8|7283.8|7287.4|7283.4|0
1637708400000|2021-11-23 23:00:00|7287.5|7283.5|7287.5|7283.5|7290.2|7286.2|7287.5|7283.5|0
1637708700000|2021-11-23 23:05:00|7287.8|7283.8|7286.3|7282.3|7288.2|7284.2|7285.1|7281.1|0
1637709000000|2021-11-23 23:10:00|7286.7|7282.7|7288|7284|7288|7284|7286|7282|0
1637709300000|2021-11-23 23:15:00|7288.1|7284.1|7290.3|7286.3|7290.3|7286.3|7288.1|7284.1|0
1637709600000|2021-11-23 23:20:00|7290.7|7286.7|7289.2|7285.2|7290.7|7286.7|7288.8|7284.8|0
1637709900000|2021-11-23 23:25:00|7289.8|7285.8|7289.2|7285.2|7290.5|7286.5|7289.2|7285.2|0
1637710200000|2021-11-23 23:30:00|7289.5|7285.5|7285.2|7281.2|7289.5|7285.5|7285.2|7281.2|0
1637710500000|2021-11-23 23:35:00|7285.5|7281.5|7285.3|7281.3|7285.9|7281.9|7284.9|7280.9|0
1637710800000|2021-11-23 23:40:00|7284.9|7280.9|7285.6|7281.6|7286|7282|7284.3|7280.3|0
1637711100000|2021-11-23 23:45:00|7286|7282|7285|7281|7286.9|7282.9|7284.6|7280.6|0
1637711400000|2021-11-23 23:50:00|7284.6|7280.6|7284|7280|7284.6|7280.6|7283.3|7279.3|0
1637711700000|2021-11-23 23:55:00|7283.8|7279.8|7283.8|7279.8|7284.7|7280.7|7282.3|7278.3|0
1637712000000|2021-11-24 00:00:00|7284.1|7280.1|7289|7285|7289.7|7285.7|7283.8|7279.8|0
1637712300000|2021-11-24 00:05:00|7289.4|7285.4|7289.1|7285.1|7290.7|7286.7|7288.7|7284.7|0
1637712600000|2021-11-24 00:10:00|7289.4|7285.4|7289.8|7285.8|7291.1|7287.1|7289.4|7285.4|0
1637712900000|2021-11-24 00:15:00|7289.9|7285.9|7288.2|7284.2|7291.7|7287.7|7285.9|7281.9|0
1637713200000|2021-11-24 00:20:00|7287.9|7283.9|7286|7282|7288.3|7284.3|7286|7282|0
1637713500000|2021-11-24 00:25:00|7286.1|7282.1|7286.8|7282.8|7286.8|7282.8|7285.2|7281.2|0
1637713800000|2021-11-24 00:30:00|7286.4|7282.4|7285.1|7281.1|7286.8|7282.8|7284.3|7280.3|0
1637714100000|2021-11-24 00:35:00|7284.7|7280.7|7286.2|7282.2|7287|7283|7284.3|7280.3|0
1637714400000|2021-11-24 00:40:00|7285.9|7281.9|7285.5|7281.5|7287.9|7283.9|7284.8|7280.8|0
1637714700000|2021-11-24 00:45:00|7285.4|7281.4|7286.1|7282.1|7286.9|7282.9|7285.4|7281.4|0
1637715000000|2021-11-24 00:50:00|7286.4|7282.4|7289|7285|7289.3|7285.3|7285.3|7281.3|0
1637715300000|2021-11-24 00:55:00|7289.3|7285.3|7287.8|7283.8|7289.4|7285.4|7287.1|7283.1|0
1637715600000|2021-11-24 01:00:00|7287.9|7283.9|7289.4|7286.4|7292.4|7289.4|7287.8|7283.8|106
1637715900000|2021-11-24 01:05:00|7289.1|7286.1|7290.1|7287.1|7290.6|7287.6|7289.1|7286.1|22
1637716200000|2021-11-24 01:10:00|7290.6|7287.6|7288.4|7285.4|7290.6|7287.6|7288.1|7285.1|13
1637716500000|2021-11-24 01:15:00|7289.1|7286.1|7292.4|7289.4|7293.1|7290.1|7289.1|7286.1|45
1637716800000|2021-11-24 01:20:00|7292.6|7289.6|7291.1|7288.1|7294.1|7291.1|7291.1|7288.1|12
1637717100000|2021-11-24 01:25:00|7291.6|7288.6|7291.6|7288.6|7292.6|7289.6|7291.1|7288.1|7
1637717400000|2021-11-24 01:30:00|7291.9|7288.9|7292.9|7289.9|7293.1|7290.1|7290.4|7287.4|14
1637717700000|2021-11-24 01:35:00|7293.1|7290.1|7292.4|7289.4|7294.1|7291.1|7291.9|7288.9|16
1637718000000|2021-11-24 01:40:00|7292.6|7289.6|7289.9|7286.9|7292.6|7289.6|7289.1|7286.1|12
1637718300000|2021-11-24 01:45:00|7289.6|7286.6|7290.6|7287.6|7291.6|7288.6|7289.6|7286.6|9
1637718600000|2021-11-24 01:50:00|7290.9|7287.9|7291.6|7288.6|7292.1|7289.1|7290.4|7287.4|11
1637718900000|2021-11-24 01:55:00|7291.9|7288.9|7290.1|7287.1|7291.9|7288.9|7289.6|7286.6|8
1637719200000|2021-11-24 02:00:00|7289.9|7286.9|7285.4|7282.4|7291.1|7288.1|7285.4|7282.4|47
1637719500000|2021-11-24 02:05:00|7285.1|7282.1|7283.9|7280.9|7286.9|7283.9|7283.6|7280.6|60
1637719800000|2021-11-24 02:10:00|7283.6|7280.6|7284.6|7281.6|7285.6|7282.6|7283.1|7280.1|37
1637720100000|2021-11-24 02:15:00|7284.4|7281.4|7284.1|7281.1|7284.4|7281.4|7282.9|7279.9|33
1637720400000|2021-11-24 02:20:00|7283.9|7280.9|7281.9|7278.9|7284.1|7281.1|7281.9|7278.9|6
1637720700000|2021-11-24 02:25:00|7281.6|7278.6|7281.1|7278.1|7283.6|7280.6|7281.1|7278.1|10
1637721000000|2021-11-24 02:30:00|7280.9|7277.9|7281.6|7278.6|7282.6|7279.6|7280.4|7277.4|13
1637721300000|2021-11-24 02:35:00|7281.4|7278.4|7283.1|7280.1|7283.1|7280.1|7281.1|7278.1|4
1637721600000|2021-11-24 02:40:00|7282.9|7279.9|7283.6|7280.6|7284.1|7281.1|7281.6|7278.6|10
1637721900000|2021-11-24 02:45:00|7283.1|7280.1|7282.6|7279.6|7283.9|7280.9|7282.6|7279.6|1
1637722200000|2021-11-24 02:50:00|7282.9|7279.9|7282.9|7279.9|7284.1|7281.1|7282.6|7279.6|2
1637722500000|2021-11-24 02:55:00|7283.1|7280.1|7282.1|7279.1|7283.1|7280.1|7281.6|7278.6|6
1637722800000|2021-11-24 03:00:00|7281.9|7278.9|7274.9|7271.9|7283.6|7280.6|7274.9|7271.9|68
1637723100000|2021-11-24 03:05:00|7274.6|7271.6|7276.1|7273.1|7277.1|7274.1|7272.1|7269.1|35
1637723400000|2021-11-24 03:10:00|7275.9|7272.9|7278.1|7275.1|7278.4|7275.4|7275.4|7272.4|9
1637723700000|2021-11-24 03:15:00|7278.4|7275.4|7279.6|7276.6|7280.1|7277.1|7278.1|7275.1|18
1637724000000|2021-11-24 03:20:00|7279.4|7276.4|7280.1|7277.1|7281.1|7278.1|7278.6|7275.6|7
1637724300000|2021-11-24 03:25:00|7279.9|7276.9|7281.9|7278.9|7282.1|7279.1|7279.6|7276.6|9
1637724600000|2021-11-24 03:30:00|7282.1|7279.1|7281.1|7278.1|7282.1|7279.1|7280.1|7277.1|4
1637724900000|2021-11-24 03:35:00|7280.9|7277.9|7280.9|7277.9|7282.1|7279.1|7280.6|7277.6|6
1637725200000|2021-11-24 03:40:00|7280.6|7277.6|7280.6|7277.6|7282.1|7279.1|7280.4|7277.4|4
1637725500000|2021-11-24 03:45:00|7280.1|7277.1|7279.4|7276.4|7280.1|7277.1|7279.4|7276.4|5
1637725800000|2021-11-24 03:50:00|7279.9|7276.9|7280.6|7277.6|7281.6|7278.6|7279.6|7276.6|8
1637726100000|2021-11-24 03:55:00|7280.1|7277.1|7279.1|7276.1|7280.6|7277.6|7278.9|7275.9|3
1637726400000|2021-11-24 04:00:00|7278.9|7275.9|7276.9|7273.9|7279.9|7276.9|7276.6|7273.6|18
1637726700000|2021-11-24 04:05:00|7277.1|7274.1|7276.4|7273.4|7277.1|7274.1|7274.1|7271.1|25
1637727000000|2021-11-24 04:10:00|7276.1|7273.1|7270.6|7267.6|7276.4|7273.4|7270.4|7267.4|48
1637727300000|2021-11-24 04:15:00|7270.1|7267.1|7269.6|7266.6|7270.6|7267.6|7268.4|7265.4|100
1637727600000|2021-11-24 04:20:00|7269.1|7266.1|7267.4|7264.4|7269.1|7266.1|7267.1|7264.1|39
1637727900000|2021-11-24 04:25:00|7267.6|7264.6|7267.4|7264.4|7269.1|7266.1|7266.6|7263.6|24
1637728200000|2021-11-24 04:30:00|7266.9|7263.9|7268.1|7265.1|7268.6|7265.6|7266.6|7263.6|24
1637728500000|2021-11-24 04:35:00|7268.4|7265.4|7271.1|7268.1|7271.6|7268.6|7268.4|7265.4|7
1637728800000|2021-11-24 04:40:00|7271.4|7268.4|7268.1|7265.1|7271.4|7268.4|7268.1|7265.1|16
1637729100000|2021-11-24 04:45:00|7268.4|7265.4|7267.4|7264.4|7268.4|7265.4|7266.1|7263.1|19
1637729400000|2021-11-24 04:50:00|7267.1|7264.1|7266.9|7263.9|7268.1|7265.1|7266.9|7263.9|23
1637729700000|2021-11-24 04:55:00|7267.6|7264.6|7266.6|7263.6|7267.6|7264.6|7265.9|7262.9|43
1637730000000|2021-11-24 05:00:00|7266.4|7263.4|7268.6|7265.6|7269.1|7266.1|7266.4|7263.4|63
1637730300000|2021-11-24 05:05:00|7268.9|7265.9|7270.1|7267.1|7270.6|7267.6|7268.4|7265.4|16
1637730600000|2021-11-24 05:10:00|7269.9|7266.9|7273.1|7270.1|7273.4|7270.4|7269.1|7266.1|22
1637730900000|2021-11-24 05:15:00|7273.4|7270.4|7274.1|7271.1|7275.4|7272.4|7272.9|7269.9|19
1637731200000|2021-11-24 05:20:00|7274.4|7271.4|7274.4|7271.4|7274.9|7271.9|7273.4|7270.4|13
1637731500000|2021-11-24 05:25:00|7274.6|7271.6|7276.1|7273.1|7276.4|7273.4|7274.4|7271.4|34
1637731800000|2021-11-24 05:30:00|7276.4|7273.4|7282.1|7279.1|7283.6|7280.6|7276.4|7273.4|48
1637732100000|2021-11-24 05:35:00|7282.4|7279.4|7281.9|7278.9|7283.4|7280.4|7281.6|7278.6|13
1637732400000|2021-11-24 05:40:00|7282.1|7279.1|7283.6|7280.6|7284.1|7281.1|7281.6|7278.6|12
1637732700000|2021-11-24 05:45:00|7283.4|7280.4|7282.6|7279.6|7284.6|7281.6|7281.6|7278.6|16
1637733000000|2021-11-24 05:50:00|7282.4|7279.4|7282.4|7279.4|7283.4|7280.4|7281.4|7278.4|58
1637733300000|2021-11-24 05:55:00|7282.6|7279.6|7281.6|7278.6|7284.1|7281.1|7281.6|7278.6|22
1637733600000|2021-11-24 06:00:00|7281.1|7278.1|7283.6|7280.6|7283.9|7280.9|7280.1|7277.1|11
1637733900000|2021-11-24 06:05:00|7283.4|7280.4|7281.6|7278.6|7283.9|7280.9|7280.9|7277.9|22
1637734200000|2021-11-24 06:10:00|7281.9|7278.9|7285.1|7282.1|7285.6|7282.6|7281.9|7278.9|18
1637734500000|2021-11-24 06:15:00|7285.4|7282.4|7287.9|7284.9|7287.9|7284.9|7285.4|7282.4|14
1637734800000|2021-11-24 06:20:00|7288.1|7285.1|7288.4|7285.4|7288.9|7285.9|7287.9|7284.9|11
1637735100000|2021-11-24 06:25:00|7287.9|7284.9|7289.4|7286.4|7289.4|7286.4|7287.4|7284.4|38
1637735400000|2021-11-24 06:30:00|7289.6|7286.6|7288.4|7285.4|7289.9|7286.9|7287.9|7284.9|24
1637735700000|2021-11-24 06:35:00|7288.6|7285.6|7289.6|7286.6|7290.4|7287.4|7288.6|7285.6|24
1637736000000|2021-11-24 06:40:00|7289.4|7286.4|7291.1|7288.1|7291.9|7288.9|7289.4|7286.4|45
1637736300000|2021-11-24 06:45:00|7290.9|7287.9|7289.4|7286.4|7291.6|7288.6|7288.6|7285.6|33
1637736600000|2021-11-24 06:50:00|7289.1|7286.1|7288.6|7285.6|7289.9|7286.9|7288.1|7285.1|18
1637736900000|2021-11-24 06:55:00|7288.9|7285.9|7288.1|7285.1|7290.4|7287.4|7288.1|7285.1|11
1637737200000|2021-11-24 07:00:00|7288.6|7285.6|7290.1|7288.1|7291.6|7289.6|7286.9|7284.9|227
1637737500000|2021-11-24 07:05:00|7289.9|7287.9|7285.9|7283.9|7290.1|7288.1|7285.4|7283.4|202
1637737800000|2021-11-24 07:10:00|7286.1|7284.1|7281.1|7279.1|7286.1|7284.1|7279.6|7277.6|155
1637738100000|2021-11-24 07:15:00|7281.9|7279.9|7279.1|7277.1|7281.9|7279.9|7276.9|7274.9|120
1637738400000|2021-11-24 07:20:00|7278.9|7276.9|7275.1|7273.1|7278.9|7276.9|7274.4|7272.4|74
1637738700000|2021-11-24 07:25:00|7274.4|7272.4|7274.4|7272.4|7277.6|7275.6|7274.4|7272.4|82
1637739000000|2021-11-24 07:30:00|7274.1|7272.1|7263.4|7261.4|7274.1|7272.1|7262.9|7260.9|420
1637739300000|2021-11-24 07:35:00|7263.1|7261.1|7266.4|7264.4|7267.1|7265.1|7262.1|7260.1|246
1637739600000|2021-11-24 07:40:00|7266.6|7264.6|7271.6|7269.6|7272.9|7270.9|7266.1|7264.1|223
1637739900000|2021-11-24 07:45:00|7271.4|7269.4|7268.1|7266.1|7271.6|7269.6|7267.6|7265.6|133
1637740200000|2021-11-24 07:50:00|7268.6|7266.6|7267.1|7265.1|7271.1|7269.1|7267.1|7265.1|122
1637740500000|2021-11-24 07:55:00|7266.6|7264.6|7273.9|7271.9|7273.9|7271.9|7264.9|7262.9|347
1637740800000|2021-11-24 08:00:00|7273.4|7272.4|7291.1|7290.1|7291.9|7290.9|7270.6|7269.6|2859
1637741100000|2021-11-24 08:05:00|7290.9|7289.9|7291.6|7290.6|7292.9|7291.9|7287.4|7286.4|1273
1637741400000|2021-11-24 08:10:00|7291.4|7290.4|7295.6|7294.6|7295.9|7294.9|7289.9|7288.9|1392
1637741700000|2021-11-24 08:15:00|7296.4|7295.4|7305.6|7304.6|7305.6|7304.6|7295.4|7294.4|797
1637742000000|2021-11-24 08:20:00|7304.9|7303.9|7306.9|7305.9|7307.9|7306.9|7301.9|7300.9|897
1637742300000|2021-11-24 08:25:00|7307.1|7306.1|7304.9|7303.9|7308.6|7307.6|7296.6|7295.6|760
1637742600000|2021-11-24 08:30:00|7305.1|7304.1|7305.4|7304.4|7305.9|7304.9|7299.1|7298.1|736
1637742900000|2021-11-24 08:35:00|7305.6|7304.6|7305.1|7304.1|7306.6|7305.6|7300.6|7299.6|444
1637743200000|2021-11-24 08:40:00|7305.5|7304.5|7309.3|7308.3|7309.3|7308.3|7303.8|7302.8|510
1637743500000|2021-11-24 08:45:00|7308.5|7307.5|7307.3|7306.3|7309.3|7308.3|7305.5|7304.5|503
1637743800000|2021-11-24 08:50:00|7307|7306|7303.8|7302.8|7308|7307|7303|7302|357
1637744100000|2021-11-24 08:55:00|7304|7303|7306|7305|7306|7305|7300.3|7299.3|464
1637744400000|2021-11-24 09:00:00|7304.8|7303.8|7302.3|7301.3|7305.3|7304.3|7302.3|7301.3|244
1637744700000|2021-11-24 09:05:00|7298.3|7297.3|7297.3|7296.3|7300.8|7299.8|7296.8|7295.8|528
1637745000000|2021-11-24 09:10:00|7296.8|7295.8|7298.5|7297.5|7300.5|7299.5|7294.8|7293.8|386
1637745300000|2021-11-24 09:15:00|7298.8|7297.8|7298|7297|7299.5|7298.5|7293.5|7292.5|264
1637745600000|2021-11-24 09:20:00|7298.3|7297.3|7302.3|7301.3|7302.5|7301.5|7295.3|7294.3|441
1637745900000|2021-11-24 09:25:00|7302.5|7301.5|7293|7292|7303.3|7302.3|7292.3|7291.3|325
1637746200000|2021-11-24 09:30:00|7292.8|7291.8|7292|7291|7293.5|7292.5|7290.5|7289.5|405
1637746500000|2021-11-24 09:35:00|7292.3|7291.3|7288.3|7287.3|7292.8|7291.8|7286|7285|492
1637746800000|2021-11-24 09:40:00|7288|7287|7287|7286|7288|7287|7282.8|7281.8|477
1637747100000|2021-11-24 09:45:00|7287.8|7286.8|7288.3|7287.3|7289.3|7288.3|7283.5|7282.5|349
1637747400000|2021-11-24 09:50:00|7288|7287|7272.5|7271.5|7288.5|7287.5|7271.8|7270.8|735
1637747700000|2021-11-24 09:55:00|7272.8|7271.8|7274|7273|7276.8|7275.8|7263|7262|950
1637748000000|2021-11-24 10:00:00|7273.8|7272.8|7274|7273|7278.8|7277.8|7269.3|7268.3|630
1637748300000|2021-11-24 10:05:00|7274.3|7273.3|7269|7268|7274.5|7273.5|7268|7267|548
1637748600000|2021-11-24 10:10:00|7268.8|7267.8|7269.8|7268.8|7270.8|7269.8|7265.8|7264.8|536
1637748900000|2021-11-24 10:15:00|7270|7269|7273.3|7272.3|7277.3|7276.3|7270|7269|387
1637749200000|2021-11-24 10:20:00|7273|7272|7273|7272|7275.5|7274.5|7270.5|7269.5|332
1637749500000|2021-11-24 10:25:00|7273.3|7272.3|7268.5|7267.5|7274.5|7273.5|7268.5|7267.5|348
1637749800000|2021-11-24 10:30:00|7268.8|7267.8|7268|7267|7269|7268|7265.3|7264.3|366
1637750100000|2021-11-24 10:35:00|7268.3|7267.3|7261.8|7260.8|7270.3|7269.3|7261|7260|486
1637750400000|2021-11-24 10:40:00|7261.5|7260.5|7265|7264|7265|7264|7258.8|7257.8|434
1637750700000|2021-11-24 10:45:00|7265.3|7264.3|7261.8|7260.8|7267.8|7266.8|7261.8|7260.8|326
1637751000000|2021-11-24 10:50:00|7262.3|7261.3|7262.8|7261.8|7263.8|7262.8|7258|7257|343
1637751300000|2021-11-24 10:55:00|7262.3|7261.3|7255|7254|7264.3|7263.3|7254.3|7253.3|487
1637751600000|2021-11-24 11:00:00|7255.8|7254.8|7260.3|7259.3|7260.5|7259.5|7253|7252|469
1637751900000|2021-11-24 11:05:00|7260.5|7259.5|7257.8|7256.8|7262|7261|7257.8|7256.8|411
1637752200000|2021-11-24 11:10:00|7257.5|7256.5|7255.3|7254.3|7258.8|7257.8|7253.3|7252.3|260
1637752500000|2021-11-24 11:15:00|7255|7254|7266|7265|7266.3|7265.3|7254.3|7253.3|428
1637752800000|2021-11-24 11:20:00|7265.5|7264.5|7264.8|7263.8|7267.8|7266.8|7261.3|7260.3|455
1637753100000|2021-11-24 11:25:00|7265|7264|7271|7270|7271.8|7270.8|7264|7263|448
1637753400000|2021-11-24 11:30:00|7271.3|7270.3|7269.8|7268.8|7272.3|7271.3|7268.5|7267.5|219
1637753700000|2021-11-24 11:35:00|7269.5|7268.5|7273.8|7272.8|7274.3|7273.3|7268.5|7267.5|152
1637754000000|2021-11-24 11:40:00|7274.3|7273.3|7276.8|7275.8|7277|7276|7273|7272|188
1637754300000|2021-11-24 11:45:00|7276.5|7275.5|7276|7275|7277|7276|7271.5|7270.5|233
1637754600000|2021-11-24 11:50:00|7276.3|7275.3|7276|7275|7276.8|7275.8|7273.8|7272.8|210
1637754900000|2021-11-24 11:55:00|7276.3|7275.3|7270.8|7269.8|7276.3|7275.3|7268.3|7267.3|585
1637755200000|2021-11-24 12:00:00|7270.5|7269.5|7278.5|7277.5|7282.3|7281.3|7270.5|7269.5|485
1637755500000|2021-11-24 12:05:00|7278.3|7277.3|7272|7271|7279|7278|7270.8|7269.8|351
1637755800000|2021-11-24 12:10:00|7271.8|7270.8|7273.5|7272.5|7275.8|7274.8|7271.3|7270.3|265
1637756100000|2021-11-24 12:15:00|7273.8|7272.8|7276.8|7275.8|7277.5|7276.5|7272|7271|166
1637756400000|2021-11-24 12:20:00|7276.3|7275.3|7270|7269|7276.3|7275.3|7269.5|7268.5|318
1637756700000|2021-11-24 12:25:00|7269.8|7268.8|7272|7271|7273.5|7272.5|7269|7268|233
1637757000000|2021-11-24 12:30:00|7272.3|7271.3|7274.5|7273.5|7274.5|7273.5|7268.5|7267.5|242
1637757300000|2021-11-24 12:35:00|7274.3|7273.3|7278.8|7277.8|7278.8|7277.8|7272.8|7271.8|173
1637757600000|2021-11-24 12:40:00|7278.7|7277.7|7278.7|7277.7|7280.4|7279.4|7277.7|7276.7|287
1637757900000|2021-11-24 12:45:00|7277.9|7276.9|7273.2|7272.2|7278.7|7277.7|7272.7|7271.7|227
1637758200000|2021-11-24 12:50:00|7273.4|7272.4|7275.4|7274.4|7276.4|7275.4|7272.7|7271.7|174
1637758500000|2021-11-24 12:55:00|7275.7|7274.7|7277.2|7276.2|7277.2|7276.2|7274.4|7273.4|90
1637758800000|2021-11-24 13:00:00|7277.4|7276.4|7279.4|7278.4|7279.7|7278.7|7276.4|7275.4|499
1637759100000|2021-11-24 13:05:00|7279.2|7278.2|7276.7|7275.7|7280.9|7279.9|7276.2|7275.2|252
1637759400000|2021-11-24 13:10:00|7276.4|7275.4|7276.7|7275.7|7277.2|7276.2|7273.4|7272.4|241
1637759700000|2021-11-24 13:15:00|7276.2|7275.2|7274.7|7273.7|7277.2|7276.2|7272.7|7271.7|288
1637760000000|2021-11-24 13:20:00|7274.9|7273.9|7274.9|7273.9|7277.7|7276.7|7273.4|7272.4|260
1637760300000|2021-11-24 13:25:00|7275.2|7274.2|7277.4|7276.4|7278.2|7277.2|7275.2|7274.2|183
1637760600000|2021-11-24 13:30:00|7277.2|7276.2|7275.2|7274.2|7278.9|7277.9|7272.7|7271.7|279
1637760900000|2021-11-24 13:35:00|7274.9|7273.9|7260.9|7259.9|7275.2|7274.2|7260.4|7259.4|434
1637761200000|2021-11-24 13:40:00|7260.7|7259.7|7262.7|7261.7|7263.9|7262.9|7260.2|7259.2|264
1637761500000|2021-11-24 13:45:00|7262.9|7261.9|7257.2|7256.2|7264.2|7263.2|7256.9|7255.9|391
1637761800000|2021-11-24 13:50:00|7257.4|7256.4|7252.7|7251.7|7257.4|7256.4|7248.7|7247.7|756
1637762100000|2021-11-24 13:55:00|7251.9|7250.9|7251.2|7250.2|7253.9|7252.9|7249.9|7248.9|516
1637762400000|2021-11-24 14:00:00|7251.4|7250.4|7252.4|7251.4|7256.2|7255.2|7249.7|7248.7|773
1637762700000|2021-11-24 14:05:00|7252.2|7251.2|7250.4|7249.4|7253.2|7252.2|7248.7|7247.7|504
1637763000000|2021-11-24 14:10:00|7250.7|7249.7|7249.7|7248.7|7254.7|7253.7|7247.7|7246.7|710
1637763300000|2021-11-24 14:15:00|7249.9|7248.9|7249.4|7248.4|7250.4|7249.4|7244.9|7243.9|404
1637763600000|2021-11-24 14:20:00|7249.7|7248.7|7250.2|7249.2|7252.4|7251.4|7246.4|7245.4|429
1637763900000|2021-11-24 14:25:00|7250.4|7249.4|7252.7|7251.7|7255.2|7254.2|7248.7|7247.7|825
1637764200000|2021-11-24 14:30:00|7252.9|7251.9|7262.7|7261.7|7263.7|7262.7|7251.9|7250.9|841
1637764500000|2021-11-24 14:35:00|7262.2|7261.2|7272.4|7271.4|7278.2|7277.2|7262.2|7261.2|1294
1637764800000|2021-11-24 14:40:00|7272.7|7271.7|7275.2|7274.2|7275.7|7274.7|7268.2|7267.2|1222
1637765100000|2021-11-24 14:45:00|7274.9|7273.9|7276.7|7275.7|7280.9|7279.9|7272.7|7271.7|1403
1637765400000|2021-11-24 14:50:00|7277.2|7276.2|7275.2|7274.2|7279.7|7278.7|7273.2|7272.2|573
1637765700000|2021-11-24 14:55:00|7275.4|7274.4|7280.2|7279.2|7281.2|7280.2|7273.7|7272.7|557
1637766000000|2021-11-24 15:00:00|7280.7|7279.7|7287.7|7286.7|7288.7|7287.7|7277.2|7276.2|1349
1637766300000|2021-11-24 15:05:00|7288.2|7287.2|7282.2|7281.2|7290.4|7289.4|7281.9|7280.9|849
1637766600000|2021-11-24 15:10:00|7281.7|7280.7|7282.9|7281.9|7283.4|7282.4|7279.7|7278.7|494
1637766900000|2021-11-24 15:15:00|7282.7|7281.7|7286.9|7285.9|7290.2|7289.2|7281.4|7280.4|375
1637767200000|2021-11-24 15:20:00|7287.2|7286.2|7286.9|7285.9|7291.7|7290.7|7284.7|7283.7|766
1637767500000|2021-11-24 15:25:00|7286.7|7285.7|7287.2|7286.2|7289.2|7288.2|7285.2|7284.2|690
1637767800000|2021-11-24 15:30:00|7287.4|7286.4|7286.7|7285.7|7289.9|7288.9|7283.2|7282.2|628
1637768100000|2021-11-24 15:35:00|7286.4|7285.4|7284.7|7283.7|7286.7|7285.7|7283.7|7282.7|653
1637768400000|2021-11-24 15:40:00|7284.4|7283.4|7281.7|7280.7|7284.7|7283.7|7280.4|7279.4|579
1637768700000|2021-11-24 15:45:00|7281.9|7280.9|7282.2|7281.2|7285.9|7284.9|7280.7|7279.7|385
1637769000000|2021-11-24 15:50:00|7281.9|7280.9|7287.9|7286.9|7288.7|7287.7|7281.9|7280.9|378
1637769300000|2021-11-24 15:55:00|7288.2|7287.2|7288.9|7287.9|7292.7|7291.7|7288.2|7287.2|655
1637769600000|2021-11-24 16:00:00|7288.7|7287.7|7290.4|7289.4|7291.7|7290.7|7287.2|7286.2|626
1637769900000|2021-11-24 16:05:00|7290.7|7289.7|7293.7|7292.7|7294.2|7293.2|7290.2|7289.2|376
1637770200000|2021-11-24 16:10:00|7293.4|7292.4|7292.4|7291.4|7295.9|7294.9|7291.7|7290.7|505
1637770500000|2021-11-24 16:15:00|7292.7|7291.7|7294.7|7293.7|7295.2|7294.2|7291.2|7290.2|704
1637770800000|2021-11-24 16:20:00|7295.2|7294.2|7292.7|7291.7|7295.7|7294.7|7290.7|7289.7|1337
1637771100000|2021-11-24 16:25:00|7293.2|7292.2|7293.7|7291.7|7294.2|7293.2|7289.2|7288.2|2658
1637771400000|2021-11-24 16:30:00|7287.6|7285.6|7281.3|7279.3|7289.6|7287.6|7281.3|7279.3|4435
1637771700000|2021-11-24 16:35:00|7282.1|7280.1|7278.1|7276.1|7283.1|7281.1|7276.6|7274.6|1398
1637772000000|2021-11-24 16:40:00|7277.8|7275.8|7275.6|7273.6|7278.1|7276.1|7273.6|7271.6|1126
1637772300000|2021-11-24 16:45:00|7275.1|7273.1|7277.8|7275.8|7279.1|7277.1|7273.6|7271.6|691
1637772600000|2021-11-24 16:50:00|7278.1|7276.1|7277.6|7275.6|7281.1|7279.1|7277.1|7275.1|263
1637772900000|2021-11-24 16:55:00|7277.8|7275.8|7275.1|7273.1|7278.1|7276.1|7272.6|7270.6|251
1637773200000|2021-11-24 17:00:00|7274.6|7272.6|7278.6|7276.6|7278.6|7276.6|7274.1|7272.1|209
1637773500000|2021-11-24 17:05:00|7278.3|7276.3|7275.8|7273.8|7279.1|7277.1|7275.1|7273.1|119
1637773800000|2021-11-24 17:10:00|7276.1|7274.1|7280.6|7278.6|7281.1|7279.1|7275.8|7273.8|195
1637774100000|2021-11-24 17:15:00|7280.3|7278.3|7276.3|7274.3|7281.3|7279.3|7275.3|7273.3|236
1637774400000|2021-11-24 17:20:00|7276.6|7274.6|7276.8|7274.8|7277.1|7275.1|7274.8|7272.8|103
1637774700000|2021-11-24 17:25:00|7276.6|7274.6|7277.1|7275.1|7277.6|7275.6|7275.3|7273.3|140
1637775000000|2021-11-24 17:30:00|7276.8|7274.8|7278.3|7276.3|7278.8|7276.8|7276.8|7274.8|83
1637775300000|2021-11-24 17:35:00|7278.6|7276.6|7280.1|7278.1|7280.6|7278.6|7278.1|7276.1|113
1637775600000|2021-11-24 17:40:00|7279.8|7277.8|7281.8|7279.8|7282.1|7280.1|7278.6|7276.6|89
1637775900000|2021-11-24 17:45:00|7282.1|7280.1|7283.8|7281.8|7284.3|7282.3|7280.6|7278.6|206
1637776200000|2021-11-24 17:50:00|7284.1|7282.1|7284.3|7282.3|7284.8|7282.8|7281.1|7279.1|162
1637776500000|2021-11-24 17:55:00|7284.6|7282.6|7283.8|7281.8|7284.8|7282.8|7282.6|7280.6|54
1637776800000|2021-11-24 18:00:00|7283.6|7281.6|7283.6|7281.6|7286.6|7284.6|7283.1|7281.1|96
1637777100000|2021-11-24 18:05:00|7283.8|7281.8|7283.8|7281.8|7284.8|7282.8|7282.6|7280.6|84
1637777400000|2021-11-24 18:10:00|7283.6|7281.6|7283.8|7281.8|7284.6|7282.6|7283.6|7281.6|41
1637777700000|2021-11-24 18:15:00|7284.1|7282.1|7284.8|7282.8|7287.1|7285.1|7283.6|7281.6|48
1637778000000|2021-11-24 18:20:00|7285.1|7283.1|7286.1|7284.1|7286.1|7284.1|7284.1|7282.1|57
1637778300000|2021-11-24 18:25:00|7285.6|7283.6|7284.8|7282.8|7286.1|7284.1|7284.1|7282.1|103
1637778600000|2021-11-24 18:30:00|7285.1|7283.1|7284.8|7282.8|7286.3|7284.3|7284.3|7282.3|72
1637778900000|2021-11-24 18:35:00|7284.6|7282.6|7284.1|7282.1|7285.8|7283.8|7283.1|7281.1|50
1637779200000|2021-11-24 18:40:00|7284.3|7282.3|7285.1|7283.1|7286.1|7284.1|7283.6|7281.6|51
1637779500000|2021-11-24 18:45:00|7284.8|7282.8|7286.1|7284.1|7286.1|7284.1|7284.1|7282.1|49
1637779800000|2021-11-24 18:50:00|7285.8|7283.8|7284.3|7282.3|7286.6|7284.6|7284.1|7282.1|50
1637780100000|2021-11-24 18:55:00|7284.1|7282.1|7281.8|7279.8|7284.6|7282.6|7281.6|7279.6|95
1637780400000|2021-11-24 19:00:00|7282.1|7280.1|7280.8|7278.8|7287.3|7285.3|7279.8|7277.8|196
1637780700000|2021-11-24 19:05:00|7281.3|7279.3|7280.3|7278.3|7284.3|7282.3|7279.6|7277.6|108
1637781000000|2021-11-24 19:10:00|7280.8|7278.8|7279.3|7277.3|7281.3|7279.3|7276.6|7274.6|120
1637781300000|2021-11-24 19:15:00|7279.6|7277.6|7282.6|7280.6|7283.8|7281.8|7279.3|7277.3|75
1637781600000|2021-11-24 19:20:00|7282.3|7280.3|7282.1|7280.1|7282.8|7280.8|7280.6|7278.6|63
1637781900000|2021-11-24 19:25:00|7282.6|7280.6|7278.8|7276.8|7282.6|7280.6|7278.3|7276.3|34
1637782200000|2021-11-24 19:30:00|7279.3|7277.3|7280.3|7278.3|7283.1|7281.1|7279.3|7277.3|59
1637782500000|2021-11-24 19:35:00|7280.1|7278.1|7280.3|7278.3|7281.6|7279.6|7279.8|7277.8|37
1637782800000|2021-11-24 19:40:00|7280.1|7278.1|7283.1|7281.1|7283.6|7281.6|7278.6|7276.6|73
1637783100000|2021-11-24 19:45:00|7282.8|7280.8|7282.1|7280.1|7285.3|7283.3|7282.1|7280.1|88
1637783400000|2021-11-24 19:50:00|7281.8|7279.8|7282.3|7280.3|7284.6|7282.6|7281.8|7279.8|57
1637783700000|2021-11-24 19:55:00|7282.6|7280.6|7284.1|7282.1|7284.8|7282.8|7282.1|7280.1|70
1637784000000|2021-11-24 20:00:00|7283.8|7281.8|7284.3|7282.3|7285.1|7283.1|7282.3|7280.3|65
1637784300000|2021-11-24 20:05:00|7284.6|7282.6|7288.3|7286.3|7288.6|7286.6|7284.3|7282.3|54
1637784600000|2021-11-24 20:10:00|7288.1|7286.1|7288.6|7286.6|7288.6|7286.6|7286.1|7284.1|75
1637784900000|2021-11-24 20:15:00|7288.3|7286.3|7289.6|7287.6|7289.6|7287.6|7286.6|7284.6|39
1637785200000|2021-11-24 20:20:00|7290.1|7288.1|7289.8|7287.8|7291.6|7289.6|7289.6|7287.6|59
1637785500000|2021-11-24 20:25:00|7290.1|7288.1|7290.6|7288.6|7291.6|7289.6|7289.8|7287.8|49
1637785800000|2021-11-24 20:30:00|7291.1|7289.1|7289.3|7287.3|7291.1|7289.1|7287.3|7285.3|90
1637786100000|2021-11-24 20:35:00|7289.1|7287.1|7291.1|7289.1|7291.3|7289.3|7289.1|7287.1|65
1637786400000|2021-11-24 20:40:00|7290.8|7288.8|7290.3|7288.3|7291.3|7289.3|7288.6|7286.6|63
1637786700000|2021-11-24 20:45:00|7290.6|7288.6|7287.3|7285.3|7290.6|7288.6|7287.1|7285.1|83
1637787000000|2021-11-24 20:50:00|7288.1|7286.1|7293.6|7291.6|7294.6|7292.6|7287.1|7285.1|554
1637787300000|2021-11-24 20:55:00|7293.8|7291.8|7294.4|7290.4|7295.8|7293.8|7291.8|7289.8|495
1637787600000|2021-11-24 21:00:00|7293.7|7289.7|7295.3|7291.3|7295.3|7291.3|7289.4|7285.4|0
1637787900000|2021-11-24 21:05:00|7294.9|7290.9|7293.5|7289.5|7296|7292|7293.2|7289.2|0
1637788200000|2021-11-24 21:10:00|7293.8|7289.8|7293.2|7289.2|7295.1|7291.1|7291.5|7287.5|0
1637788500000|2021-11-24 21:15:00|7292.9|7288.9|7291.9|7287.9|7293.6|7289.6|7291.6|7287.6|0
1637788800000|2021-11-24 21:20:00|7291.5|7287.5|7292.8|7288.8|7292.8|7288.8|7291.5|7287.5|0
1637789100000|2021-11-24 21:25:00|7293.2|7289.2|7293.5|7289.5|7293.5|7289.5|7292.2|7288.2|0
1637789400000|2021-11-24 21:30:00|7293.8|7289.8|7294.1|7290.1|7294.8|7290.8|7293.8|7289.8|0
1637789700000|2021-11-24 21:35:00|7294.3|7290.3|7294.9|7290.9|7294.9|7290.9|7294.3|7290.3|0
1637790000000|2021-11-24 21:40:00|7295.1|7291.1|7295.2|7291.2|7296.2|7292.2|7294.9|7290.9|0
1637790300000|2021-11-24 21:45:00|7295|7291|7294.3|7290.3|7295.2|7291.2|7294|7290|0
1637790600000|2021-11-24 21:50:00|7294.7|7290.7|7293.8|7289.8|7294.7|7290.7|7293.4|7289.4|0
1637790900000|2021-11-24 21:55:00|7293.7|7289.7|7292.5|7288.5|7293.7|7289.7|7292.5|7288.5|0
1637791200000|2021-11-24 22:00:00|7292.3|7288.3|7292.5|7288.5|7292.6|7288.6|7292.1|7288.1|0
1637791500000|2021-11-24 22:05:00|7292.4|7288.4|7290.5|7286.5|7292.4|7288.4|7290.5|7286.5|0
1637791800000|2021-11-24 22:10:00|7291.3|7287.3|7291.1|7287.1|7291.4|7287.4|7291|7287|0
1637792100000|2021-11-24 22:15:00|7291|7287|7291.1|7287.1|7291.1|7287.1|7290.9|7286.9|0
1637792400000|2021-11-24 22:20:00|7290.9|7286.9|7290.8|7286.8|7291.1|7287.1|7290.8|7286.8|0
1637792700000|2021-11-24 22:25:00|7290.9|7286.9|7290.8|7286.8|7291|7287|7290.8|7286.8|0
1637793000000|2021-11-24 22:30:00|7291|7287|7290.5|7286.5|7291.1|7287.1|7290.5|7286.5|0
1637793300000|2021-11-24 22:35:00|7290.4|7286.4|7290.8|7286.8|7290.9|7286.9|7290.4|7286.4|0
1637793600000|2021-11-24 22:40:00|7290.7|7286.7|7290.9|7286.9|7290.9|7286.9|7290.7|7286.7|0
1637793900000|2021-11-24 22:45:00|7291.1|7287.1|7290.8|7286.8|7291.2|7287.2|7290.7|7286.7|0
1637794200000|2021-11-24 22:50:00|7291.3|7287.3|7291.2|7287.2|7291.8|7287.8|7290.9|7286.9|0
1637794500000|2021-11-24 22:55:00|7291.1|7287.1|7292.1|7288.1|7292.1|7288.1|7291.1|7287.1|0
1637794800000|2021-11-24 23:00:00|7291.5|7287.5|7294.4|7290.4|7294.4|7290.4|7291.5|7287.5|0
1637795100000|2021-11-24 23:05:00|7293.5|7289.5|7291.8|7287.8|7294.1|7290.1|7291.8|7287.8|0
1637795400000|2021-11-24 23:10:00|7291.9|7287.9|7291.8|7287.8|7292.7|7288.7|7291.1|7287.1|0
1637795700000|2021-11-24 23:15:00|7292.1|7288.1|7292.4|7288.4|7293.4|7289.4|7292|7288|0
1637796000000|2021-11-24 23:20:00|7292.5|7288.5|7292.4|7288.4|7292.7|7288.7|7292|7288|0
1637796300000|2021-11-24 23:25:00|7292|7288|7292.4|7288.4|7292.7|7288.7|7291.7|7287.7|0
1637796600000|2021-11-24 23:30:00|7292.7|7288.7|7292.3|7288.3|7293.3|7289.3|7291.7|7287.7|0
1637796900000|2021-11-24 23:35:00|7292.5|7288.5|7291.2|7287.2|7292.7|7288.7|7290.6|7286.6|0
1637797200000|2021-11-24 23:40:00|7291.8|7287.8|7291.3|7287.3|7292.6|7288.6|7291|7287|0
1637797500000|2021-11-24 23:45:00|7291|7287|7291.3|7287.3|7293|7289|7290.7|7286.7|0
1637797800000|2021-11-24 23:50:00|7291.6|7287.6|7291.6|7287.6|7292|7288|7290.6|7286.6|0
1637798100000|2021-11-24 23:55:00|7291.9|7287.9|7292.3|7288.3|7293.2|7289.2|7291.9|7287.9|0
1637798400000|2021-11-25 00:00:00|7291.9|7287.9|7292.8|7288.8|7294.9|7290.9|7291.9|7287.9|0
1637798700000|2021-11-25 00:05:00|7293.2|7289.2|7292.2|7288.2|7293.2|7289.2|7291.2|7287.2|0
1637799000000|2021-11-25 00:10:00|7291.9|7287.9|7292.5|7288.5|7292.9|7288.9|7291.9|7287.9|0
1637799300000|2021-11-25 00:15:00|7292.2|7288.2|7295.1|7291.1|7295.9|7291.9|7291.6|7287.6|0
1637799600000|2021-11-25 00:20:00|7295.2|7291.2|7295.9|7291.9|7298|7294|7293.7|7289.7|0
1637799900000|2021-11-25 00:25:00|7296.6|7292.6|7295.2|7291.2|7296.6|7292.6|7294.4|7290.4|0
1637800200000|2021-11-25 00:30:00|7295.3|7291.3|7298.1|7294.1|7298.8|7294.8|7295.2|7291.2|0
1637800500000|2021-11-25 00:35:00|7298.2|7294.2|7297.4|7293.4|7298.8|7294.8|7297.3|7293.3|0
1637800800000|2021-11-25 00:40:00|7297.5|7293.5|7296.6|7292.6|7298.2|7294.2|7296.6|7292.6|0
1637801100000|2021-11-25 00:45:00|7296.5|7292.5|7298.7|7294.7|7299.5|7295.5|7296.5|7292.5|0
1637801400000|2021-11-25 00:50:00|7298.6|7294.6|7301.3|7297.3|7301.4|7297.4|7297.6|7293.6|0
1637801700000|2021-11-25 00:55:00|7301|7297|7309.3|7305.3|7309.3|7305.3|7300|7296|0
1637802000000|2021-11-25 01:00:00|7308.6|7304.6|7307.1|7304.1|7308.6|7305.6|7305.8|7302.8|86
1637802300000|2021-11-25 01:05:00|7307.3|7304.3|7304.8|7301.8|7309.1|7306.1|7304.6|7301.6|28
1637802600000|2021-11-25 01:10:00|7304.6|7301.6|7304.6|7301.6|7306.3|7303.3|7304.6|7301.6|25
1637802900000|2021-11-25 01:15:00|7305.6|7302.6|7304.8|7301.8|7307.1|7304.1|7304.8|7301.8|49
1637803200000|2021-11-25 01:20:00|7304.6|7301.6|7304.8|7301.8|7305.8|7302.8|7304.3|7301.3|12
1637803500000|2021-11-25 01:25:00|7304.6|7301.6|7301.8|7298.8|7305.1|7302.1|7301.8|7298.8|55
1637803800000|2021-11-25 01:30:00|7302.1|7299.1|7300.1|7297.1|7303.3|7300.3|7299.1|7296.1|42
1637804100000|2021-11-25 01:35:00|7299.8|7296.8|7298.3|7295.3|7300.3|7297.3|7297.8|7294.8|11
1637804400000|2021-11-25 01:40:00|7297.8|7294.8|7297.8|7294.8|7299.8|7296.8|7297.6|7294.6|11
1637804700000|2021-11-25 01:45:00|7297.6|7294.6|7297.1|7294.1|7299.8|7296.8|7297.1|7294.1|22
1637805000000|2021-11-25 01:50:00|7297.3|7294.3|7297.3|7294.3|7298.1|7295.1|7296.3|7293.3|25
1637805300000|2021-11-25 01:55:00|7296.8|7293.8|7295.8|7292.8|7297.8|7294.8|7295.3|7292.3|19
1637805600000|2021-11-25 02:00:00|7296.1|7293.1|7299.3|7296.3|7299.8|7296.8|7296.1|7293.1|41
1637805900000|2021-11-25 02:05:00|7298.8|7295.8|7297.8|7294.8|7298.8|7295.8|7296.8|7293.8|19
1637806200000|2021-11-25 02:10:00|7297.6|7294.6|7298.3|7295.3|7299.1|7296.1|7297.3|7294.3|5
1637806500000|2021-11-25 02:15:00|7298.6|7295.6|7298.8|7295.8|7300.3|7297.3|7298.6|7295.6|2
1637806800000|2021-11-25 02:20:00|7298.6|7295.6|7298.1|7295.1|7298.8|7295.8|7298.1|7295.1|8
1637807100000|2021-11-25 02:25:00|7297.8|7294.8|7300.3|7297.3|7300.3|7297.3|7297.8|7294.8|13
1637807400000|2021-11-25 02:30:00|7300.1|7297.1|7301.3|7298.3|7301.8|7298.8|7299.3|7296.3|18
1637807700000|2021-11-25 02:35:00|7301.1|7298.1|7299.8|7296.8|7301.3|7298.3|7299.6|7296.6|15
1637808000000|2021-11-25 02:40:00|7300.1|7297.1|7299.3|7296.3|7301.3|7298.3|7298.8|7295.8|4
1637808300000|2021-11-25 02:45:00|7299.6|7296.6|7300.3|7297.3|7300.3|7297.3|7298.8|7295.8|5
1637808600000|2021-11-25 02:50:00|7299.8|7296.8|7299.8|7296.8|7300.3|7297.3|7299.3|7296.3|5
1637808900000|2021-11-25 02:55:00|7300.3|7297.3|7300.8|7297.8|7301.3|7298.3|7299.8|7296.8|6
1637809200000|2021-11-25 03:00:00|7301.1|7298.1|7300.3|7297.3|7301.8|7298.8|7300.3|7297.3|7
1637809500000|2021-11-25 03:05:00|7300.1|7297.1|7301.3|7298.3|7302.1|7299.1|7300.1|7297.1|8
1637809800000|2021-11-25 03:10:00|7301.6|7298.6|7303.3|7300.3|7303.8|7300.8|7301.3|7298.3|4
1637810100000|2021-11-25 03:15:00|7303.1|7300.1|7302.8|7299.8|7303.3|7300.3|7301.8|7298.8|16
1637810400000|2021-11-25 03:20:00|7303.3|7300.3|7304.3|7301.3|7306.1|7303.1|7303.1|7300.1|36
1637810700000|2021-11-25 03:25:00|7304.6|7301.6|7304.3|7301.3|7305.3|7302.3|7303.3|7300.3|8
1637811000000|2021-11-25 03:30:00|7303.8|7300.8|7304.3|7301.3|7305.3|7302.3|7303.8|7300.8|12
1637811300000|2021-11-25 03:35:00|7304.8|7301.8|7304.3|7301.3|7304.8|7301.8|7303.8|7300.8|3
1637811600000|2021-11-25 03:40:00|7304.1|7301.1|7306.1|7303.1|7307.1|7304.1|7303.8|7300.8|6
1637811900000|2021-11-25 03:45:00|7305.8|7302.8|7306.3|7303.3|7306.8|7303.8|7305.8|7302.8|9
1637812200000|2021-11-25 03:50:00|7305.8|7302.8|7306.3|7303.3|7306.8|7303.8|7305.8|7302.8|2
1637812500000|2021-11-25 03:55:00|7306.6|7303.6|7304.6|7301.6|7306.8|7303.8|7304.6|7301.6|6
1637812800000|2021-11-25 04:00:00|7304.8|7301.8|7304.8|7301.8|7305.3|7302.3|7303.8|7300.8|1
1637813100000|2021-11-25 04:05:00|7305.1|7302.1|7306.1|7303.1|7306.1|7303.1|7305.1|7302.1|1
1637813400000|2021-11-25 04:10:00|7305.8|7302.8|7305.3|7302.3|7306.8|7303.8|7305.3|7302.3|0
1637813700000|2021-11-25 04:15:00|7305.6|7302.6|7306.3|7303.3|7306.8|7303.8|7305.6|7302.6|10
1637814000000|2021-11-25 04:20:00|7306.1|7303.1|7305.8|7302.8|7306.8|7303.8|7305.3|7302.3|12
1637814300000|2021-11-25 04:25:00|7306.1|7303.1|7304.3|7301.3|7306.3|7303.3|7303.8|7300.8|16
1637814600000|2021-11-25 04:30:00|7304.8|7301.8|7303.8|7300.8|7304.8|7301.8|7303.3|7300.3|7
1637814900000|2021-11-25 04:35:00|7304.1|7301.1|7303.8|7300.8|7304.3|7301.3|7303.6|7300.6|4
1637815200000|2021-11-25 04:40:00|7304.3|7301.3|7303.8|7300.8|7304.3|7301.3|7303.6|7300.6|2
1637815500000|2021-11-25 04:45:00|7304.1|7301.1|7303.6|7300.6|7304.3|7301.3|7303.1|7300.1|21
1637815800000|2021-11-25 04:50:00|7304.1|7301.1|7304.1|7301.1|7304.6|7301.6|7303.3|7300.3|13
1637816100000|2021-11-25 04:55:00|7304.6|7301.6|7303.6|7300.6|7304.6|7301.6|7303.3|7300.3|12
1637816400000|2021-11-25 05:00:00|7303.8|7300.8|7302.3|7299.3|7304.1|7301.1|7302.1|7299.1|16
1637816700000|2021-11-25 05:05:00|7302.1|7299.1|7304.1|7301.1|7304.1|7301.1|7301.8|7298.8|21
1637817000000|2021-11-25 05:10:00|7304.3|7301.3|7305.3|7302.3|7306.3|7303.3|7304.1|7301.1|35
1637817300000|2021-11-25 05:15:00|7305.6|7302.6|7304.8|7301.8|7305.6|7302.6|7304.6|7301.6|4
1637817600000|2021-11-25 05:20:00|7305.1|7302.1|7305.8|7302.8|7305.8|7302.8|7304.8|7301.8|6
1637817900000|2021-11-25 05:25:00|7305.6|7302.6|7305.1|7302.1|7305.8|7302.8|7304.8|7301.8|14
1637818200000|2021-11-25 05:30:00|7304.8|7301.8|7304.3|7301.3|7305.6|7302.6|7303.3|7300.3|25
1637818500000|2021-11-25 05:35:00|7304.6|7301.6|7305.6|7302.6|7305.6|7302.6|7304.3|7301.3|9
1637818800000|2021-11-25 05:40:00|7305.3|7302.3|7306.1|7303.1|7306.6|7303.6|7305.1|7302.1|19
1637819100000|2021-11-25 05:45:00|7306.6|7303.6|7305.8|7302.8|7306.6|7303.6|7305.3|7302.3|9
1637819400000|2021-11-25 05:50:00|7306.1|7303.1|7305.8|7302.8|7306.8|7303.8|7305.6|7302.6|0
1637819700000|2021-11-25 05:55:00|7306.1|7303.1|7307.3|7304.3|7307.3|7304.3|7305.8|7302.8|15
1637820000000|2021-11-25 06:00:00|7307.6|7304.6|7309.8|7306.8|7310.1|7307.1|7307.3|7304.3|47
1637820300000|2021-11-25 06:05:00|7310.1|7307.1|7310.6|7307.6|7310.6|7307.6|7309.3|7306.3|34
1637820600000|2021-11-25 06:10:00|7310.3|7307.3|7310.1|7307.1|7310.6|7307.6|7309.8|7306.8|19
1637820900000|2021-11-25 06:15:00|7309.3|7306.3|7309.1|7306.1|7309.6|7306.6|7309.1|7306.1|15
1637821200000|2021-11-25 06:20:00|7309.6|7306.6|7308.6|7305.6|7309.6|7306.6|7308.6|7305.6|17
1637821500000|2021-11-25 06:25:00|7309.1|7306.1|7309.6|7306.6|7309.8|7306.8|7309.1|7306.1|17
1637821800000|2021-11-25 06:30:00|7309.3|7306.3|7309.6|7306.6|7309.8|7306.8|7309.1|7306.1|16
1637822100000|2021-11-25 06:35:00|7310.1|7307.1|7311.8|7308.8|7312.1|7309.1|7310.1|7307.1|76
1637822400000|2021-11-25 06:40:00|7312.1|7309.1|7311.8|7308.8|7312.6|7309.6|7311.8|7308.8|19
1637822700000|2021-11-25 06:45:00|7312.1|7309.1|7311.8|7308.8|7312.3|7309.3|7311.8|7308.8|8
1637823000000|2021-11-25 06:50:00|7312.1|7309.1|7311.1|7308.1|7312.1|7309.1|7310.1|7307.1|41
1637823300000|2021-11-25 06:55:00|7310.8|7307.8|7310.6|7307.6|7310.8|7307.8|7310.1|7307.1|32
1637823600000|2021-11-25 07:00:00|7311.1|7308.1|7309.8|7307.8|7313.6|7311.6|7309.6|7307.6|177
1637823900000|2021-11-25 07:05:00|7310.1|7308.1|7311.3|7309.3|7313.1|7311.1|7308.8|7306.8|269
1637824200000|2021-11-25 07:10:00|7311.1|7309.1|7311.3|7309.3|7311.8|7309.8|7309.1|7307.1|122
1637824500000|2021-11-25 07:15:00|7311.1|7309.1|7307.8|7305.8|7311.8|7309.8|7307.1|7305.1|56
1637824800000|2021-11-25 07:20:00|7308.1|7306.1|7306.1|7304.1|7308.3|7306.3|7305.3|7303.3|51
1637825100000|2021-11-25 07:25:00|7305.8|7303.8|7304.6|7302.6|7306.1|7304.1|7304.1|7302.1|110
1637825400000|2021-11-25 07:30:00|7304.3|7302.3|7303.3|7301.3|7304.6|7302.6|7302.6|7300.6|111
1637825700000|2021-11-25 07:35:00|7303.6|7301.6|7302.6|7300.6|7303.8|7301.8|7302.1|7300.1|156
1637826000000|2021-11-25 07:40:00|7303.6|7301.6|7304.6|7302.6|7305.6|7303.6|7302.1|7300.1|91
1637826300000|2021-11-25 07:45:00|7304.8|7302.8|7305.8|7303.8|7306.3|7304.3|7304.1|7302.1|54
1637826600000|2021-11-25 07:50:00|7305.6|7303.6|7306.8|7304.8|7310.6|7308.6|7305.6|7303.6|247
1637826900000|2021-11-25 07:55:00|7306.6|7304.6|7302.6|7300.6|7307.1|7305.1|7301.3|7299.3|148
1637827200000|2021-11-25 08:00:00|7302.1|7301.1|7295.8|7294.8|7303.3|7302.3|7293.1|7292.1|1459
1637827500000|2021-11-25 08:05:00|7296.1|7295.1|7296.3|7295.3|7298.3|7297.3|7291.6|7290.6|840
1637827800000|2021-11-25 08:10:00|7295.6|7294.6|7299.3|7298.3|7302.3|7301.3|7295.3|7294.3|610
1637828100000|2021-11-25 08:15:00|7299.1|7298.1|7296.3|7295.3|7299.6|7298.6|7293.8|7292.8|537
1637828400000|2021-11-25 08:20:00|7296.1|7295.1|7298.8|7297.8|7301.1|7300.1|7296.1|7295.1|709
1637828700000|2021-11-25 08:25:00|7298.6|7297.6|7291.1|7290.1|7299.1|7298.1|7290.1|7289.1|566
1637829000000|2021-11-25 08:30:00|7290.6|7289.6|7293.1|7292.1|7295.8|7294.8|7288.6|7287.6|399
1637829300000|2021-11-25 08:35:00|7292.8|7291.8|7291.6|7290.6|7292.8|7291.8|7288.6|7287.6|434
1637829600000|2021-11-25 08:40:00|7291.9|7290.9|7290.9|7289.9|7292.1|7291.1|7288.9|7287.9|417
1637829900000|2021-11-25 08:45:00|7291.4|7290.4|7292.4|7291.4|7292.9|7291.9|7289.4|7288.4|231
1637830200000|2021-11-25 08:50:00|7292.6|7291.6|7292.6|7291.6|7293.4|7292.4|7290.4|7289.4|237
1637830500000|2021-11-25 08:55:00|7292.4|7291.4|7296.4|7295.4|7296.9|7295.9|7292.4|7291.4|247
1637830800000|2021-11-25 09:00:00|7296.6|7295.6|7296.4|7295.4|7297.1|7296.1|7294.1|7293.1|259
1637831100000|2021-11-25 09:05:00|7296.1|7295.1|7296.9|7295.9|7296.9|7295.9|7293.4|7292.4|170
1637831400000|2021-11-25 09:10:00|7296.6|7295.6|7296.6|7295.6|7297.6|7296.6|7294.4|7293.4|214
1637831700000|2021-11-25 09:15:00|7296.9|7295.9|7297.6|7296.6|7298.4|7297.4|7295.4|7294.4|353
1637832000000|2021-11-25 09:20:00|7297.9|7296.9|7295.6|7294.6|7298.6|7297.6|7294.4|7293.4|336
1637832300000|2021-11-25 09:25:00|7295.9|7294.9|7298.4|7297.4|7298.9|7297.9|7295.6|7294.6|351
1637832600000|2021-11-25 09:30:00|7298.6|7297.6|7300.6|7299.6|7301.4|7300.4|7298.4|7297.4|176
1637832900000|2021-11-25 09:35:00|7300.9|7299.9|7298.9|7297.9|7300.9|7299.9|7297.1|7296.1|178
1637833200000|2021-11-25 09:40:00|7299.1|7298.1|7297.1|7296.1|7300.4|7299.4|7296.6|7295.6|181
1637833500000|2021-11-25 09:45:00|7297.4|7296.4|7298.6|7297.6|7298.9|7297.9|7296.6|7295.6|178
1637833800000|2021-11-25 09:50:00|7298.4|7297.4|7298.4|7297.4|7301.4|7300.4|7297.9|7296.9|304
1637834100000|2021-11-25 09:55:00|7298.9|7297.9|7299.4|7298.4|7299.9|7298.9|7297.9|7296.9|226
1637834400000|2021-11-25 10:00:00|7299.9|7298.9|7296.4|7295.4|7300.4|7299.4|7296.4|7295.4|256
1637834700000|2021-11-25 10:05:00|7296.6|7295.6|7296.6|7295.6|7299.4|7298.4|7294.4|7293.4|255
1637835000000|2021-11-25 10:10:00|7296.4|7295.4|7295.9|7294.9|7296.9|7295.9|7294.1|7293.1|218
1637835300000|2021-11-25 10:15:00|7295.6|7294.6|7295.6|7294.6|7298.4|7297.4|7294.4|7293.4|328
1637835600000|2021-11-25 10:20:00|7295.4|7294.4|7295.9|7294.9|7297.4|7296.4|7294.6|7293.6|261
1637835900000|2021-11-25 10:25:00|7296.4|7295.4|7294.1|7293.1|7296.4|7295.4|7292.9|7291.9|238
1637836200000|2021-11-25 10:30:00|7294.4|7293.4|7292.9|7291.9|7296.4|7295.4|7292.9|7291.9|226
1637836500000|2021-11-25 10:35:00|7293.1|7292.1|7292.9|7291.9|7295.1|7294.1|7291.9|7290.9|229
1637836800000|2021-11-25 10:40:00|7292.1|7291.1|7291.9|7290.9|7293.9|7292.9|7288.9|7287.9|409
1637837100000|2021-11-25 10:45:00|7291.6|7290.6|7295.1|7294.1|7295.4|7294.4|7289.1|7288.1|184
1637837400000|2021-11-25 10:50:00|7295.4|7294.4|7297.4|7296.4|7297.6|7296.6|7294.4|7293.4|92
1637837700000|2021-11-25 10:55:00|7297.6|7296.6|7299.9|7298.9|7299.9|7298.9|7296.9|7295.9|247
1637838000000|2021-11-25 11:00:00|7299.4|7298.4|7300.4|7299.4|7300.4|7299.4|7296.4|7295.4|276
1637838300000|2021-11-25 11:05:00|7300.1|7299.1|7297.9|7296.9|7300.4|7299.4|7297.4|7296.4|271
1637838600000|2021-11-25 11:10:00|7297.6|7296.6|7295.4|7294.4|7298.1|7297.1|7294.9|7293.9|270
1637838900000|2021-11-25 11:15:00|7295.1|7294.1|7299.1|7298.1|7300.4|7299.4|7294.9|7293.9|269
1637839200000|2021-11-25 11:20:00|7298.9|7297.9|7293.9|7292.9|7298.9|7297.9|7293.4|7292.4|225
1637839500000|2021-11-25 11:25:00|7293.4|7292.4|7294.1|7293.1|7294.4|7293.4|7291.9|7290.9|318
1637839800000|2021-11-25 11:30:00|7293.9|7292.9|7291.4|7290.4|7294.1|7293.1|7291.4|7290.4|252
1637840100000|2021-11-25 11:35:00|7291.9|7290.9|7294.1|7293.1|7294.4|7293.4|7291.4|7290.4|116
1637840400000|2021-11-25 11:40:00|7293.9|7292.9|7296.6|7295.6|7298.4|7297.4|7292.9|7291.9|212
1637840700000|2021-11-25 11:45:00|7296.4|7295.4|7297.6|7296.6|7297.6|7296.6|7294.4|7293.4|153
1637841000000|2021-11-25 11:50:00|7297.9|7296.9|7298.4|7297.4|7298.9|7297.9|7296.4|7295.4|77
1637841300000|2021-11-25 11:55:00|7297.9|7296.9|7296.9|7295.9|7297.9|7296.9|7295.4|7294.4|164
1637841600000|2021-11-25 12:00:00|7296.6|7295.6|7294.9|7293.9|7297.4|7296.4|7294.9|7293.9|240
1637841900000|2021-11-25 12:05:00|7295.1|7294.1|7298.6|7297.6|7298.9|7297.9|7295.1|7294.1|163
1637842200000|2021-11-25 12:10:00|7298.1|7297.1|7299.4|7298.4|7300.1|7299.1|7297.4|7296.4|205
1637842500000|2021-11-25 12:15:00|7298.9|7297.9|7300.9|7299.9|7300.9|7299.9|7298.4|7297.4|270
1637842800000|2021-11-25 12:20:00|7300.4|7299.4|7297.4|7296.4|7300.4|7299.4|7296.9|7295.9|242
1637843100000|2021-11-25 12:25:00|7297.6|7296.6|7300.6|7299.6|7300.9|7299.9|7297.6|7296.6|82
1637843400000|2021-11-25 12:30:00|7300.9|7299.9|7302.6|7301.6|7303.9|7302.9|7300.1|7299.1|267
1637843700000|2021-11-25 12:35:00|7302.9|7301.9|7303.9|7302.9|7303.9|7302.9|7301.6|7300.6|136
1637844000000|2021-11-25 12:40:00|7303.8|7302.8|7304.5|7303.5|7305|7304|7302.8|7301.8|149
1637844300000|2021-11-25 12:45:00|7304.3|7303.3|7302.8|7301.8|7304.5|7303.5|7302.5|7301.5|121
1637844600000|2021-11-25 12:50:00|7303|7302|7304.5|7303.5|7304.8|7303.8|7301.3|7300.3|112
1637844900000|2021-11-25 12:55:00|7304|7303|7301.3|7300.3|7304.5|7303.5|7301.3|7300.3|150
1637845200000|2021-11-25 13:00:00|7300.8|7299.8|7302|7301|7302|7301|7298.8|7297.8|182
1637845500000|2021-11-25 13:05:00|7302.3|7301.3|7299.8|7298.8|7303.5|7302.5|7299.8|7298.8|118
1637845800000|2021-11-25 13:10:00|7299.5|7298.5|7299.3|7298.3|7299.8|7298.8|7298.3|7297.3|210
1637846100000|2021-11-25 13:15:00|7298.8|7297.8|7299|7298|7300.8|7299.8|7298.8|7297.8|159
1637846400000|2021-11-25 13:20:00|7298.8|7297.8|7297|7296|7299.3|7298.3|7296.3|7295.3|178
1637846700000|2021-11-25 13:25:00|7296.8|7295.8|7296.8|7295.8|7298.5|7297.5|7295.8|7294.8|158
1637847000000|2021-11-25 13:30:00|7296.5|7295.5|7297|7296|7298.5|7297.5|7295.3|7294.3|98
1637847300000|2021-11-25 13:35:00|7297.3|7296.3|7295.3|7294.3|7297.8|7296.8|7295.3|7294.3|80
1637847600000|2021-11-25 13:40:00|7295|7294|7296|7295|7296.3|7295.3|7294.8|7293.8|89
1637847900000|2021-11-25 13:45:00|7295.8|7294.8|7295|7294|7296.3|7295.3|7294.3|7293.3|212
1637848200000|2021-11-25 13:50:00|7295.3|7294.3|7293|7292|7295.3|7294.3|7292.8|7291.8|120
1637848500000|2021-11-25 13:55:00|7292.8|7291.8|7293.5|7292.5|7294.5|7293.5|7292.3|7291.3|105
1637848800000|2021-11-25 14:00:00|7293.3|7292.3|7294|7293|7295.3|7294.3|7292.3|7291.3|262
1637849100000|2021-11-25 14:05:00|7294.3|7293.3|7294.8|7293.8|7296.3|7295.3|7293.8|7292.8|275
1637849400000|2021-11-25 14:10:00|7295|7294|7292.8|7291.8|7295.3|7294.3|7292.3|7291.3|286
1637849700000|2021-11-25 14:15:00|7293.5|7292.5|7294.8|7293.8|7294.8|7293.8|7292.8|7291.8|140
1637850000000|2021-11-25 14:20:00|7294.5|7293.5|7297.3|7296.3|7297.3|7296.3|7294.3|7293.3|180
1637850300000|2021-11-25 14:25:00|7297|7296|7297.3|7296.3|7298.3|7297.3|7296.3|7295.3|193
1637850600000|2021-11-25 14:30:00|7297.5|7296.5|7294.3|7293.3|7297.8|7296.8|7293.8|7292.8|256
1637850900000|2021-11-25 14:35:00|7294.8|7293.8|7295.8|7294.8|7296.3|7295.3|7293.8|7292.8|388
1637851200000|2021-11-25 14:40:00|7296|7295|7298.5|7297.5|7298.8|7297.8|7295.3|7294.3|322
1637851500000|2021-11-25 14:45:00|7298.8|7297.8|7299.8|7298.8|7300.5|7299.5|7297.8|7296.8|231
1637851800000|2021-11-25 14:50:00|7300|7299|7302.3|7301.3|7302.5|7301.5|7299.3|7298.3|205
1637852100000|2021-11-25 14:55:00|7302.8|7301.8|7307.8|7306.8|7308|7307|7302.8|7301.8|196
1637852400000|2021-11-25 15:00:00|7308.3|7307.3|7306.3|7305.3|7308.8|7307.8|7304.8|7303.8|785
1637852700000|2021-11-25 15:05:00|7305.8|7304.8|7303.3|7302.3|7305.8|7304.8|7302.3|7301.3|777
1637853000000|2021-11-25 15:10:00|7303.4|7302.4|7302.6|7301.6|7303.9|7302.9|7301.9|7300.9|336
1637853300000|2021-11-25 15:15:00|7302.9|7301.9|7303.9|7302.9|7304.4|7303.4|7302.4|7301.4|351
1637853600000|2021-11-25 15:20:00|7303.4|7302.4|7306.6|7305.6|7306.9|7305.9|7303.4|7302.4|152
1637853900000|2021-11-25 15:25:00|7306.4|7305.4|7308.9|7307.9|7309.4|7308.4|7306.4|7305.4|197
1637854200000|2021-11-25 15:30:00|7308.6|7307.6|7308.9|7307.9|7309.9|7308.9|7307.9|7306.9|226
1637854500000|2021-11-25 15:35:00|7308.4|7307.4|7310.9|7309.9|7310.9|7309.9|7308.4|7307.4|125
1637854800000|2021-11-25 15:40:00|7310.4|7309.4|7308.4|7307.4|7310.9|7309.9|7307.9|7306.9|161
1637855100000|2021-11-25 15:45:00|7308.1|7307.1|7307.6|7306.6|7309.6|7308.6|7306.9|7305.9|186
1637855400000|2021-11-25 15:50:00|7307.4|7306.4|7306.1|7305.1|7307.9|7306.9|7305.9|7304.9|182
1637855700000|2021-11-25 15:55:00|7305.9|7304.9|7309.4|7308.4|7309.4|7308.4|7305.9|7304.9|399
1637856000000|2021-11-25 16:00:00|7309.1|7308.1|7308.6|7307.6|7309.6|7308.6|7307.9|7306.9|221
1637856300000|2021-11-25 16:05:00|7308.9|7307.9|7310.4|7309.4|7310.4|7309.4|7308.4|7307.4|377
1637856600000|2021-11-25 16:10:00|7310.1|7309.1|7311.4|7310.4|7311.9|7310.9|7309.4|7308.4|337
1637856900000|2021-11-25 16:15:00|7310.9|7309.9|7310.4|7309.4|7311.4|7310.4|7309.9|7308.9|399
1637857200000|2021-11-25 16:20:00|7310.9|7309.9|7312.4|7311.4|7312.4|7311.4|7309.9|7308.9|618
1637857500000|2021-11-25 16:25:00|7311.9|7310.9|7311.4|7309.4|7312.9|7311.9|7310.4|7309.4|1522
1637857800000|2021-11-25 16:30:00|7311.6|7309.6|7310.9|7308.9|7313.9|7311.9|7306.4|7304.4|3230
1637858100000|2021-11-25 16:35:00|7310.4|7308.4|7311.4|7309.4|7312.4|7310.4|7310.1|7308.1|691
1637858400000|2021-11-25 16:40:00|7311.9|7309.9|7310.4|7308.4|7312.4|7310.4|7309.9|7307.9|298
1637858700000|2021-11-25 16:45:00|7310.9|7308.9|7311.9|7309.9|7312.1|7310.1|7310.4|7308.4|79
1637859000000|2021-11-25 16:50:00|7311.4|7309.4|7312.4|7310.4|7312.4|7310.4|7311.1|7309.1|94
1637859300000|2021-11-25 16:55:00|7312.1|7310.1|7313.1|7311.1|7313.4|7311.4|7311.6|7309.6|105
1637859600000|2021-11-25 17:00:00|7313.4|7311.4|7311.6|7309.6|7314.9|7312.9|7311.4|7309.4|139
1637859900000|2021-11-25 17:05:00|7311.4|7309.4|7309.1|7307.1|7311.4|7309.4|7308.9|7306.9|72
1637860200000|2021-11-25 17:10:00|7309.4|7307.4|7309.9|7307.9|7309.9|7307.9|7308.4|7306.4|99
1637860500000|2021-11-25 17:15:00|7309.6|7307.6|7308.9|7306.9|7309.6|7307.6|7308.4|7306.4|69
1637860800000|2021-11-25 17:20:00|7309.4|7307.4|7307.9|7305.9|7309.6|7307.6|7307.6|7305.6|51
1637861100000|2021-11-25 17:25:00|7307.6|7305.6|7308.9|7306.9|7308.9|7306.9|7307.4|7305.4|55
1637861400000|2021-11-25 17:30:00|7308.6|7306.6|7307.1|7305.1|7308.9|7306.9|7306.9|7304.9|60
1637861700000|2021-11-25 17:35:00|7306.9|7304.9|7306.4|7304.4|7307.4|7305.4|7306.4|7304.4|46
1637862000000|2021-11-25 17:40:00|7306.1|7304.1|7305.4|7303.4|7306.4|7304.4|7305.1|7303.1|123
1637862300000|2021-11-25 17:45:00|7305.1|7303.1|7306.1|7304.1|7306.4|7304.4|7305.1|7303.1|47
1637862600000|2021-11-25 17:50:00|7305.9|7303.9|7304.1|7302.1|7306.4|7304.4|7304.1|7302.1|24
1637862900000|2021-11-25 17:55:00|7303.9|7301.9|7303.6|7301.6|7304.4|7302.4|7302.6|7300.6|78
1637863200000|2021-11-25 18:00:00|7303.4|7301.4|7304.1|7302.1|7304.9|7302.9|7303.4|7301.4|40
1637863500000|2021-11-25 18:05:00|7303.9|7301.9|7303.6|7301.6|7304.1|7302.1|7303.1|7301.1|23
1637863800000|2021-11-25 18:10:00|7303.4|7301.4|7303.6|7301.6|7304.1|7302.1|7302.6|7300.6|35
1637864100000|2021-11-25 18:15:00|7303.1|7301.1|7303.1|7301.1|7304.4|7302.4|7302.9|7300.9|13
1637864400000|2021-11-25 18:20:00|7302.9|7300.9|7302.9|7300.9|7303.4|7301.4|7302.9|7300.9|3
1637864700000|2021-11-25 18:25:00|7303.1|7301.1|7304.1|7302.1|7304.1|7302.1|7303.1|7301.1|1
1637865000000|2021-11-25 18:30:00|7304.4|7302.4|7304.6|7302.6|7304.6|7302.6|7303.9|7301.9|2
1637865300000|2021-11-25 18:35:00|7304.4|7302.4|7304.6|7302.6|7304.6|7302.6|7304.4|7302.4|0
1637865600000|2021-11-25 18:40:00|7304.9|7302.9|7304.6|7302.6|7305.4|7303.4|7303.9|7301.9|45
1637865900000|2021-11-25 18:45:00|7304.4|7302.4|7304.4|7302.4|7304.6|7302.6|7304.4|7302.4|1
1637866200000|2021-11-25 18:50:00|7304.6|7302.6|7303.9|7301.9|7305.1|7303.1|7303.6|7301.6|4
1637866500000|2021-11-25 18:55:00|7304.1|7302.1|7303.1|7301.1|7304.6|7302.6|7303.1|7301.1|3
1637866800000|2021-11-25 19:00:00|7303.4|7301.4|7303.1|7301.1|7303.9|7301.9|7303.1|7301.1|1
1637867100000|2021-11-25 19:05:00|7302.9|7300.9|7303.6|7301.6|7303.9|7301.9|7302.4|7300.4|11
1637867400000|2021-11-25 19:10:00|7304.1|7302.1|7302.6|7300.6|7304.1|7302.1|7302.4|7300.4|10
1637867700000|2021-11-25 19:15:00|7302.1|7300.1|7303.1|7301.1|7303.1|7301.1|7301.9|7299.9|0
1637868000000|2021-11-25 19:20:00|7302.6|7300.6|7302.9|7300.9|7303.6|7301.6|7302.6|7300.6|1
1637868300000|2021-11-25 19:25:00|7303.1|7301.1|7303.6|7301.6|7304.4|7302.4|7303.1|7301.1|1
1637868600000|2021-11-25 19:30:00|7303.1|7301.1|7303.1|7301.1|7303.1|7301.1|7303.1|7301.1|0
1637868900000|2021-11-25 19:35:00|7302.4|7300.4|7302.6|7300.6|7303.6|7301.6|7302.4|7300.4|6
1637869200000|2021-11-25 19:40:00|7302.9|7300.9|7303.4|7301.4|7303.6|7301.6|7302.9|7300.9|2
1637869500000|2021-11-25 19:45:00|7303.1|7301.1|7303.1|7301.1|7303.1|7301.1|7303.1|7301.1|0
1637869800000|2021-11-25 19:50:00|7303.6|7301.6|7303.4|7301.4|7303.9|7301.9|7303.1|7301.1|4
1637870100000|2021-11-25 19:55:00|7302.9|7300.9|7302.4|7300.4|7302.9|7300.9|7301.9|7299.9|2
1637870400000|2021-11-25 20:00:00|7302.1|7300.1|7302.6|7300.6|7303.1|7301.1|7301.9|7299.9|24
1637870700000|2021-11-25 20:05:00|7302.9|7300.9|7302.6|7300.6|7303.4|7301.4|7302.4|7300.4|3
1637871000000|2021-11-25 20:10:00|7303.4|7301.4|7302.9|7300.9|7303.9|7301.9|7302.9|7300.9|3
1637871300000|2021-11-25 20:15:00|7303.1|7301.1|7303.6|7301.6|7304.4|7302.4|7302.9|7300.9|2
1637871600000|2021-11-25 20:20:00|7303.9|7301.9|7303.4|7301.4|7304.4|7302.4|7302.9|7300.9|1
1637871900000|2021-11-25 20:25:00|7302.9|7300.9|7303.1|7301.1|7303.4|7301.4|7302.9|7300.9|0
1637872200000|2021-11-25 20:30:00|7303.4|7301.4|7303.4|7301.4|7304.4|7302.4|7303.4|7301.4|2
1637872500000|2021-11-25 20:35:00|7303.6|7301.6|7304.4|7302.4|7304.6|7302.6|7302.6|7300.6|12
1637872800000|2021-11-25 20:40:00|7303.9|7301.9|7304.9|7302.9|7304.9|7302.9|7303.9|7301.9|4
1637873100000|2021-11-25 20:45:00|7304.1|7302.1|7307.4|7305.4|7307.4|7305.4|7304.1|7302.1|10
1637873400000|2021-11-25 20:50:00|7307.6|7305.6|7307.6|7305.6|7308.9|7306.9|7305.9|7303.9|95
1637873700000|2021-11-25 20:55:00|7307.9|7305.9|7310.8|7306.8|7311.6|7309.6|7307.1|7305.1|156
1637874000000|2021-11-25 21:00:00|7310.7|7306.7|7310.6|7306.6|7310.7|7306.7|7310.6|7306.6|0
1637874300000|2021-11-25 21:05:00|7310.5|7306.5|7310.5|7306.5|7310.5|7306.5|7310.5|7306.5|0
1637874600000|2021-11-25 21:10:00|7310.4|7306.4|7309.4|7305.4|7310.4|7306.4|7309.4|7305.4|0
1637874900000|2021-11-25 21:15:00|7309.2|7305.2|7309.2|7305.2|7309.2|7305.2|7309.2|7305.2|0
1637875200000|2021-11-25 21:20:00|7309|7305|7308.9|7304.9|7309|7305|7308.9|7304.9|0
1637875500000|2021-11-25 21:25:00|7308.6|7304.6|7306.5|7302.5|7308.6|7304.6|7306.5|7302.5|0
1637875800000|2021-11-25 21:30:00|7306.6|7302.6|7306.5|7302.5|7306.6|7302.6|7306.5|7302.5|0
1637876100000|2021-11-25 21:35:00|7306.4|7302.4|7306.3|7302.3|7306.4|7302.4|7306.3|7302.3|0
1637876400000|2021-11-25 21:40:00|7306.2|7302.2|7306.2|7302.2|7306.2|7302.2|7306.2|7302.2|0
1637877000000|2021-11-25 21:50:00|7306.3|7302.3|7306.3|7302.3|7306.3|7302.3|7306.3|7302.3|0
1637877300000|2021-11-25 21:55:00|7306.2|7302.2|7306|7302|7306.2|7302.2|7306|7302|0
1637877600000|2021-11-25 22:00:00|7305.9|7301.9|7305.7|7301.7|7305.9|7301.9|7305.7|7301.7|0
1637877900000|2021-11-25 22:05:00|7305.6|7301.6|7305.6|7301.6|7305.6|7301.6|7305.6|7301.6|0
1637878200000|2021-11-25 22:10:00|7305.5|7301.5|7304.7|7300.7|7305.5|7301.5|7304.7|7300.7|0
1637878500000|2021-11-25 22:15:00|7304.5|7300.5|7304.6|7300.6|7304.6|7300.6|7304.5|7300.5|0
1637878800000|2021-11-25 22:20:00|7303.8|7299.8|7302.9|7298.9|7303.8|7299.8|7302.8|7298.8|0
1637879400000|2021-11-25 22:30:00|7302.1|7298.1|7300.1|7296.1|7302.1|7298.1|7299.6|7295.6|0
1637879700000|2021-11-25 22:35:00|7300|7296|7299.7|7295.7|7300.5|7296.5|7299.7|7295.7|0
1637880000000|2021-11-25 22:40:00|7299.6|7295.6|7298.7|7294.7|7299.8|7295.8|7298.7|7294.7|0
1637880300000|2021-11-25 22:45:00|7298.9|7294.9|7299|7295|7299.2|7295.2|7298.8|7294.8|0
1637880600000|2021-11-25 22:50:00|7299.1|7295.1|7299.4|7295.4|7299.4|7295.4|7299.1|7295.1|0
1637880900000|2021-11-25 22:55:00|7299.6|7295.6|7300.5|7296.5|7300.5|7296.5|7299.6|7295.6|0
1637881200000|2021-11-25 23:00:00|7299.5|7295.5|7295.3|7291.3|7299.8|7295.8|7295.1|7291.1|0
1637881500000|2021-11-25 23:05:00|7295|7291|7294.9|7290.9|7296.2|7292.2|7293.1|7289.1|0
1637881800000|2021-11-25 23:10:00|7295.2|7291.2|7296.9|7292.9|7298.2|7294.2|7294.9|7290.9|0
1637882100000|2021-11-25 23:15:00|7297|7293|7294.2|7290.2|7297.5|7293.5|7294.2|7290.2|0
1637882400000|2021-11-25 23:20:00|7294.1|7290.1|7293.1|7289.1|7295.2|7291.2|7291.6|7287.6|0
1637882700000|2021-11-25 23:25:00|7293|7289|7292|7288|7293.6|7289.6|7290.8|7286.8|0
1637883000000|2021-11-25 23:30:00|7292.3|7288.3|7289.4|7285.4|7293|7289|7286.8|7282.8|0
1637883300000|2021-11-25 23:35:00|7290.2|7286.2|7297.3|7293.3|7298.7|7294.7|7290.2|7286.2|0
1637883600000|2021-11-25 23:40:00|7297.5|7293.5|7295.9|7291.9|7299|7295|7295.8|7291.8|0
1637883900000|2021-11-25 23:45:00|7296.2|7292.2|7294.4|7290.4|7298.1|7294.1|7294.4|7290.4|0
1637884200000|2021-11-25 23:50:00|7294.2|7290.2|7293.8|7289.8|7296.2|7292.2|7293.1|7289.1|0
1637884500000|2021-11-25 23:55:00|7294.1|7290.1|7289.4|7285.4|7294.1|7290.1|7287|7283|0
1637884800000|2021-11-26 00:00:00|7289|7285|7285.9|7281.9|7289.4|7285.4|7282.5|7278.5|0
1637885100000|2021-11-26 00:05:00|7285.5|7281.5|7286.8|7282.8|7288.7|7284.7|7284.5|7280.5|0
1637885400000|2021-11-26 00:10:00|7287|7283|7290.6|7286.6|7290.6|7286.6|7286.2|7282.2|0
1637885700000|2021-11-26 00:15:00|7290|7286|7288.5|7284.5|7297.2|7293.2|7288.5|7284.5|0
1637886000000|2021-11-26 00:20:00|7288.6|7284.6|7285|7281|7289.3|7285.3|7282.6|7278.6|0
1637886300000|2021-11-26 00:25:00|7285.1|7281.1|7280|7276|7285.1|7281.1|7278.5|7274.5|0
1637886600000|2021-11-26 00:30:00|7280.3|7276.3|7279.4|7275.4|7283.4|7279.4|7276.7|7272.7|0
1637886900000|2021-11-26 00:35:00|7279.7|7275.7|7279.7|7275.7|7282.5|7278.5|7278.8|7274.8|0
1637887200000|2021-11-26 00:40:00|7279.6|7275.6|7280.7|7276.7|7283|7279|7278.7|7274.7|0
1637887500000|2021-11-26 00:45:00|7280.6|7276.6|7278.8|7274.8|7281.3|7277.3|7278.1|7274.1|0
1637887800000|2021-11-26 00:50:00|7278.7|7274.7|7273.3|7269.3|7279.6|7275.6|7271.8|7267.8|0
1637888100000|2021-11-26 00:55:00|7273|7269|7277.5|7273.5|7278.4|7274.4|7272.2|7268.2|0
1637888400000|2021-11-26 01:00:00|7278.8|7274.8|7260.9|7257.9|7280|7276|7260.1|7257.1|299
1637888700000|2021-11-26 01:05:00|7260.6|7257.6|7250.4|7247.4|7261.6|7258.6|7247.4|7244.4|260
1637889000000|2021-11-26 01:10:00|7250.9|7247.9|7245.9|7242.9|7250.9|7247.9|7245.6|7242.6|58
1637889300000|2021-11-26 01:15:00|7247.1|7244.1|7241.4|7238.4|7247.6|7244.6|7240.9|7237.9|256
1637889600000|2021-11-26 01:20:00|7240.9|7237.9|7239.6|7236.6|7241.6|7238.6|7238.1|7235.1|175
1637889900000|2021-11-26 01:25:00|7239.9|7236.9|7253.1|7250.1|7253.6|7250.6|7239.6|7236.6|170
1637890200000|2021-11-26 01:30:00|7252.6|7249.6|7247.6|7244.6|7252.9|7249.9|7244.9|7241.9|164
1637890500000|2021-11-26 01:35:00|7247.9|7244.9|7232.4|7229.4|7247.9|7244.9|7232.4|7229.4|166
1637890800000|2021-11-26 01:40:00|7232.6|7229.6|7232.4|7229.4|7236.9|7233.9|7229.1|7226.1|159
1637891100000|2021-11-26 01:45:00|7231.9|7228.9|7237.6|7234.6|7238.1|7235.1|7230.9|7227.9|55
1637891400000|2021-11-26 01:50:00|7237.9|7234.9|7234.6|7231.6|7238.6|7235.6|7232.9|7229.9|52
1637891700000|2021-11-26 01:55:00|7234.9|7231.9|7235.1|7232.1|7236.6|7233.6|7232.6|7229.6|83
1637892000000|2021-11-26 02:00:00|7235.4|7232.4|7233.4|7230.4|7237.6|7234.6|7233.4|7230.4|45
1637892300000|2021-11-26 02:05:00|7233.6|7230.6|7233.6|7230.6|7233.9|7230.9|7231.1|7228.1|39
1637892600000|2021-11-26 02:10:00|7232.6|7229.6|7225.4|7222.4|7232.6|7229.6|7223.6|7220.6|171
1637892900000|2021-11-26 02:15:00|7225.1|7222.1|7223.6|7220.6|7225.1|7222.1|7218.9|7215.9|144
1637893200000|2021-11-26 02:20:00|7223.4|7220.4|7215.4|7212.4|7223.6|7220.6|7215.4|7212.4|119
1637893500000|2021-11-26 02:25:00|7215.6|7212.6|7213.6|7210.6|7216.6|7213.6|7206.6|7203.6|305
1637893800000|2021-11-26 02:30:00|7213.9|7210.9|7216.1|7213.1|7218.9|7215.9|7207.4|7204.4|108
1637894100000|2021-11-26 02:35:00|7216.4|7213.4|7209.1|7206.1|7219.6|7216.6|7209.1|7206.1|185
1637894400000|2021-11-26 02:40:00|7209.4|7206.4|7214.1|7211.1|7215.4|7212.4|7207.4|7204.4|74
1637894700000|2021-11-26 02:45:00|7213.9|7210.9|7210.1|7207.1|7216.1|7213.1|7210.1|7207.1|52
1637895000000|2021-11-26 02:50:00|7210.9|7207.9|7205.1|7202.1|7211.9|7208.9|7204.9|7201.9|72
1637895300000|2021-11-26 02:55:00|7205.4|7202.4|7207.1|7204.1|7209.6|7206.6|7203.6|7200.6|88
1637895600000|2021-11-26 03:00:00|7207.4|7204.4|7202.4|7199.4|7207.6|7204.6|7202.1|7199.1|52
1637895900000|2021-11-26 03:05:00|7201.9|7198.9|7203.6|7200.6|7207.6|7204.6|7200.9|7197.9|64
1637896200000|2021-11-26 03:10:00|7203.9|7200.9|7210.1|7207.1|7210.6|7207.6|7202.1|7199.1|150
1637896500000|2021-11-26 03:15:00|7209.9|7206.9|7206.9|7203.9|7209.9|7206.9|7204.4|7201.4|44
1637896800000|2021-11-26 03:20:00|7206.6|7203.6|7201.9|7198.9|7206.6|7203.6|7200.4|7197.4|54
1637897100000|2021-11-26 03:25:00|7202.1|7199.1|7201.6|7198.6|7204.4|7201.4|7198.9|7195.9|39
1637897400000|2021-11-26 03:30:00|7201.9|7198.9|7201.1|7198.1|7202.6|7199.6|7200.1|7197.1|43
1637897700000|2021-11-26 03:35:00|7201.4|7198.4|7190.6|7187.6|7201.4|7198.4|7190.6|7187.6|158
1637898000000|2021-11-26 03:40:00|7190.4|7187.4|7189.1|7186.1|7193.1|7190.1|7187.1|7184.1|288
1637898300000|2021-11-26 03:45:00|7189.4|7186.4|7190.9|7187.9|7191.6|7188.6|7188.9|7185.9|72
1637898600000|2021-11-26 03:50:00|7191.6|7188.6|7186.9|7183.9|7192.1|7189.1|7186.1|7183.1|54
1637898900000|2021-11-26 03:55:00|7187.6|7184.6|7184.6|7181.6|7188.1|7185.1|7180.4|7177.4|148
1637899200000|2021-11-26 04:00:00|7184.4|7181.4|7180.9|7177.9|7187.6|7184.6|7180.6|7177.6|98
1637899500000|2021-11-26 04:05:00|7181.1|7178.1|7173.6|7170.6|7181.1|7178.1|7173.6|7170.6|191
1637899800000|2021-11-26 04:10:00|7174.1|7171.1|7176.1|7173.1|7177.9|7174.9|7173.9|7170.9|43
1637900100000|2021-11-26 04:15:00|7175.9|7172.9|7176.9|7173.9|7177.4|7174.4|7173.4|7170.4|92
1637900400000|2021-11-26 04:20:00|7177.1|7174.1|7178.9|7175.9|7179.4|7176.4|7176.1|7173.1|30
1637900700000|2021-11-26 04:25:00|7179.4|7176.4|7184.4|7181.4|7185.6|7182.6|7178.4|7175.4|121
1637901000000|2021-11-26 04:30:00|7183.6|7180.6|7187.4|7184.4|7188.9|7185.9|7182.1|7179.1|101
1637901300000|2021-11-26 04:35:00|7187.1|7184.1|7189.1|7186.1|7190.9|7187.9|7184.6|7181.6|46
1637901600000|2021-11-26 04:40:00|7189.4|7186.4|7188.1|7185.1|7189.6|7186.6|7186.6|7183.6|57
1637901900000|2021-11-26 04:45:00|7187.9|7184.9|7187.4|7184.4|7188.9|7185.9|7186.9|7183.9|22
1637902200000|2021-11-26 04:50:00|7187.1|7184.1|7185.4|7182.4|7187.4|7184.4|7184.4|7181.4|43
1637902500000|2021-11-26 04:55:00|7185.1|7182.1|7183.1|7180.1|7185.1|7182.1|7183.1|7180.1|22
1637902800000|2021-11-26 05:00:00|7183.4|7180.4|7179.9|7176.9|7183.4|7180.4|7178.1|7175.1|25
1637903100000|2021-11-26 05:05:00|7179.6|7176.6|7180.6|7177.6|7181.4|7178.4|7176.1|7173.1|32
1637903400000|2021-11-26 05:10:00|7180.9|7177.9|7178.4|7175.4|7181.1|7178.1|7177.9|7174.9|33
1637903700000|2021-11-26 05:15:00|7178.6|7175.6|7174.1|7171.1|7179.1|7176.1|7174.1|7171.1|55
1637904000000|2021-11-26 05:20:00|7174.6|7171.6|7177.6|7174.6|7178.4|7175.4|7174.6|7171.6|22
1637904300000|2021-11-26 05:25:00|7178.1|7175.1|7175.1|7172.1|7178.4|7175.4|7175.1|7172.1|29
1637904600000|2021-11-26 05:30:00|7175.4|7172.4|7178.4|7175.4|7181.1|7178.1|7175.4|7172.4|61
1637904900000|2021-11-26 05:35:00|7178.9|7175.9|7180.4|7177.4|7182.9|7179.9|7178.1|7175.1|97
1637905200000|2021-11-26 05:40:00|7179.9|7176.9|7187.1|7184.1|7187.6|7184.6|7179.9|7176.9|83
1637905500000|2021-11-26 05:45:00|7186.9|7183.9|7189.1|7186.1|7190.1|7187.1|7186.9|7183.9|36
1637905800000|2021-11-26 05:50:00|7188.9|7185.9|7190.9|7187.9|7193.4|7190.4|7187.4|7184.4|88
1637906100000|2021-11-26 05:55:00|7191.1|7188.1|7190.6|7187.6|7192.6|7189.6|7189.4|7186.4|53
1637906400000|2021-11-26 06:00:00|7190.9|7187.9|7185.6|7182.6|7191.1|7188.1|7185.4|7182.4|61
1637906700000|2021-11-26 06:05:00|7185.9|7182.9|7185.1|7182.1|7188.4|7185.4|7184.6|7181.6|66
1637907000000|2021-11-26 06:10:00|7184.6|7181.6|7181.9|7178.9|7185.1|7182.1|7180.4|7177.4|134
1637907300000|2021-11-26 06:15:00|7181.6|7178.6|7181.4|7178.4|7182.4|7179.4|7179.4|7176.4|100
1637907600000|2021-11-26 06:20:00|7180.6|7177.6|7183.4|7180.4|7184.4|7181.4|7180.1|7177.1|63
1637907900000|2021-11-26 06:25:00|7183.6|7180.6|7171.6|7168.6|7183.9|7180.9|7168.1|7165.1|262
1637908200000|2021-11-26 06:30:00|7171.1|7168.1|7167.9|7164.9|7171.1|7168.1|7154.4|7151.4|553
1637908500000|2021-11-26 06:35:00|7166.4|7163.4|7154.6|7151.6|7167.4|7164.4|7153.6|7150.6|165
1637908800000|2021-11-26 06:40:00|7154.4|7151.4|7160.6|7157.6|7161.6|7158.6|7152.6|7149.6|148
1637909100000|2021-11-26 06:45:00|7160.9|7157.9|7166.6|7163.6|7166.9|7163.9|7157.1|7154.1|370
1637909400000|2021-11-26 06:50:00|7166.9|7163.9|7167.4|7164.4|7169.1|7166.1|7165.6|7162.6|129
1637909700000|2021-11-26 06:55:00|7167.6|7164.6|7158.1|7155.1|7169.6|7166.6|7158.1|7155.1|162
1637910000000|2021-11-26 07:00:00|7159.4|7156.4|7143.9|7141.9|7159.4|7156.4|7137.4|7135.4|1012
1637910300000|2021-11-26 07:05:00|7143.6|7141.6|7125.1|7123.1|7146.6|7144.6|7113.1|7111.1|1344
1637910600000|2021-11-26 07:10:00|7124.4|7122.4|7136.1|7134.1|7138.6|7136.6|7118.6|7116.6|919
1637910900000|2021-11-26 07:15:00|7136.6|7134.6|7135.1|7133.1|7146.1|7144.1|7129.1|7127.1|841
1637911200000|2021-11-26 07:20:00|7134.6|7132.6|7134.1|7132.1|7141.6|7139.6|7132.6|7130.6|461
1637911500000|2021-11-26 07:25:00|7134.6|7132.6|7109.1|7107.1|7134.6|7132.6|7106.6|7104.6|1385
1637911800000|2021-11-26 07:30:00|7109.6|7107.6|7129.1|7127.1|7130.1|7128.1|7109.6|7107.6|1125
1637912100000|2021-11-26 07:35:00|7130.1|7128.1|7111.1|7109.1|7131.6|7129.6|7106.1|7104.1|868
1637912400000|2021-11-26 07:40:00|7110.9|7108.9|7112.1|7110.1|7116.6|7114.6|7109.1|7107.1|1090
1637912700000|2021-11-26 07:45:00|7112.4|7110.4|7094.9|7092.9|7112.6|7110.6|7080.1|7078.1|1880
1637913000000|2021-11-26 07:50:00|7094.6|7092.6|7084.6|7082.6|7099.9|7097.9|7082.6|7080.6|1156
1637913300000|2021-11-26 07:55:00|7084.4|7082.4|7087.1|7085.1|7102.1|7100.1|7082.6|7080.6|1721
1637913600000|2021-11-26 08:00:00|7087.6|7085.6|7083.6|7082.6|7090.4|7089.4|7062.6|7061.6|6565
1637913900000|2021-11-26 08:05:00|7083.1|7082.1|7073.6|7072.6|7083.1|7082.1|7062.4|7061.4|3554
1637914200000|2021-11-26 08:10:00|7073.4|7072.4|7097.6|7096.6|7101.6|7100.6|7071.6|7070.6|3089
1637914500000|2021-11-26 08:15:00|7096.1|7095.1|7064.1|7063.1|7096.6|7095.6|7063.1|7062.1|2253
1637914800000|2021-11-26 08:20:00|7064.6|7063.6|7062.6|7061.6|7071.9|7070.9|7048.6|7047.6|3619
1637915100000|2021-11-26 08:25:00|7063.1|7062.1|7083.1|7082.1|7084.6|7083.6|7056.6|7055.6|1743
1637915400000|2021-11-26 08:30:00|7083.4|7082.4|7070.6|7069.6|7092.9|7091.9|7070.1|7069.1|2416
1637915700000|2021-11-26 08:35:00|7070.9|7069.9|7089.1|7088.1|7091.1|7090.1|7064.1|7063.1|1774
1637916000000|2021-11-26 08:40:00|7089.8|7088.8|7108.3|7107.3|7109.8|7108.8|7087.3|7086.3|2295
1637916300000|2021-11-26 08:45:00|7108.1|7107.1|7097.3|7096.3|7114.8|7113.8|7096.1|7095.1|2301
1637916600000|2021-11-26 08:50:00|7096.1|7095.1|7103.8|7102.8|7104.6|7103.6|7091.8|7090.8|1883
1637916900000|2021-11-26 08:55:00|7104.3|7103.3|7112.8|7111.8|7118.6|7117.6|7104.1|7103.1|1450
1637917200000|2021-11-26 09:00:00|7112.6|7111.6|7093.3|7092.3|7114.3|7113.3|7090.3|7089.3|1785
1637917500000|2021-11-26 09:05:00|7092.8|7091.8|7085.3|7084.3|7095.8|7094.8|7074.8|7073.8|1385
1637917800000|2021-11-26 09:10:00|7085.8|7084.8|7097.6|7096.6|7102.8|7101.8|7082.1|7081.1|1159
1637918100000|2021-11-26 09:15:00|7097.3|7096.3|7090.3|7089.3|7097.6|7096.6|7081.6|7080.6|2125
1637918400000|2021-11-26 09:20:00|7090.8|7089.8|7091.8|7090.8|7098.3|7097.3|7090.6|7089.6|771
1637918700000|2021-11-26 09:25:00|7091.6|7090.6|7092.3|7091.3|7099.3|7098.3|7087.8|7086.8|1295
1637919000000|2021-11-26 09:30:00|7093.1|7092.1|7094.1|7093.1|7101.3|7100.3|7089.3|7088.3|1037
1637919300000|2021-11-26 09:35:00|7093.8|7092.8|7101.3|7100.3|7101.6|7100.6|7082.8|7081.8|916
1637919600000|2021-11-26 09:40:00|7101.8|7100.8|7098.8|7097.8|7108.3|7107.3|7092.3|7091.3|1864
1637919900000|2021-11-26 09:45:00|7098.3|7097.3|7105.8|7104.8|7111.3|7110.3|7098.3|7097.3|1040
1637920200000|2021-11-26 09:50:00|7104.8|7103.8|7105.3|7104.3|7107.8|7106.8|7096.8|7095.8|955
1637920500000|2021-11-26 09:55:00|7105.8|7104.8|7097.3|7096.3|7110.8|7109.8|7096.3|7095.3|1552
1637920800000|2021-11-26 10:00:00|7098.3|7097.3|7110.3|7109.3|7111.3|7110.3|7096.8|7095.8|1165
1637921100000|2021-11-26 10:05:00|7109.8|7108.8|7111.1|7110.1|7112.8|7111.8|7105.8|7104.8|493
1637921400000|2021-11-26 10:10:00|7111.3|7110.3|7122.8|7121.8|7124.8|7123.8|7109.8|7108.8|1348
1637921700000|2021-11-26 10:15:00|7124.6|7123.6|7113.8|7112.8|7124.8|7123.8|7113.3|7112.3|656
1637922000000|2021-11-26 10:20:00|7114.3|7113.3|7116.3|7115.3|7118.6|7117.6|7110.6|7109.6|473
1637922300000|2021-11-26 10:25:00|7117.1|7116.1|7122.3|7121.3|7126.1|7125.1|7114.6|7113.6|1027
1637922600000|2021-11-26 10:30:00|7122.6|7121.6|7107.8|7106.8|7122.8|7121.8|7106.8|7105.8|712
1637922900000|2021-11-26 10:35:00|7107.3|7106.3|7102.3|7101.3|7109.8|7108.8|7099.3|7098.3|643
1637923200000|2021-11-26 10:40:00|7102.1|7101.1|7096.8|7095.8|7102.3|7101.3|7092.6|7091.6|829
1637923500000|2021-11-26 10:45:00|7096.3|7095.3|7089.1|7088.1|7096.3|7095.3|7087.8|7086.8|817
1637923800000|2021-11-26 10:50:00|7088.8|7087.8|7092.8|7091.8|7093.6|7092.6|7079.8|7078.8|1183
1637924100000|2021-11-26 10:55:00|7093.1|7092.1|7098.1|7097.1|7098.8|7097.8|7089.8|7088.8|763
1637924400000|2021-11-26 11:00:00|7098.3|7097.3|7103.8|7102.8|7103.8|7102.8|7091.1|7090.1|1022
1637924700000|2021-11-26 11:05:00|7103.6|7102.6|7116.8|7115.8|7118.1|7117.1|7101.3|7100.3|1129
1637925000000|2021-11-26 11:10:00|7117.1|7116.1|7123.1|7122.1|7123.1|7122.1|7109.3|7108.3|1522
1637925300000|2021-11-26 11:15:00|7122.8|7121.8|7122.1|7121.1|7124.6|7123.6|7117.8|7116.8|824
1637925600000|2021-11-26 11:20:00|7123.1|7122.1|7118.3|7117.3|7129.6|7128.6|7118.1|7117.1|600
1637925900000|2021-11-26 11:25:00|7118.8|7117.8|7110.8|7109.8|7120.8|7119.8|7110.8|7109.8|877
1637926200000|2021-11-26 11:30:00|7111.1|7110.1|7105.8|7104.8|7114.8|7113.8|7101.3|7100.3|807
1637926500000|2021-11-26 11:35:00|7106.1|7105.1|7107.8|7106.8|7109.1|7108.1|7099.8|7098.8|733
1637926800000|2021-11-26 11:40:00|7107.6|7106.6|7115.8|7114.8|7117.6|7116.6|7107.1|7106.1|423
1637927100000|2021-11-26 11:45:00|7115.3|7114.3|7108.1|7107.1|7118.3|7117.3|7107.3|7106.3|323
1637927400000|2021-11-26 11:50:00|7108.3|7107.3|7109.3|7108.3|7110.3|7109.3|7104.8|7103.8|418
1637927700000|2021-11-26 11:55:00|7109.6|7108.6|7105.3|7104.3|7110.8|7109.8|7101.3|7100.3|721
1637928000000|2021-11-26 12:00:00|7104.8|7103.8|7115.8|7114.8|7116.1|7115.1|7102.1|7101.1|865
1637928300000|2021-11-26 12:05:00|7115.3|7114.3|7117.8|7116.8|7122.8|7121.8|7111.8|7110.8|521
1637928600000|2021-11-26 12:10:00|7117.6|7116.6|7119.8|7118.8|7123.8|7122.8|7114.3|7113.3|466
1637928900000|2021-11-26 12:15:00|7120.1|7119.1|7121.6|7120.6|7124.6|7123.6|7119.1|7118.1|312
1637929200000|2021-11-26 12:20:00|7121.3|7120.3|7112.8|7111.8|7123.3|7122.3|7112.6|7111.6|513
1637929500000|2021-11-26 12:25:00|7113.3|7112.3|7113.3|7112.3|7115.6|7114.6|7111.6|7110.6|499
1637929800000|2021-11-26 12:30:00|7113.1|7112.1|7114.8|7113.8|7120.1|7119.1|7113.1|7112.1|426
1637930100000|2021-11-26 12:35:00|7114.6|7113.6|7113.3|7112.3|7116.6|7115.6|7108.6|7107.6|386
1637930400000|2021-11-26 12:40:00|7113.2|7112.2|7117.2|7116.2|7118.2|7117.2|7112.7|7111.7|310
1637930700000|2021-11-26 12:45:00|7117.5|7116.5|7121.2|7120.2|7124|7123|7117.2|7116.2|345
1637931000000|2021-11-26 12:50:00|7120.7|7119.7|7112|7111|7120.7|7119.7|7112|7111|505
1637931300000|2021-11-26 12:55:00|7112.2|7111.2|7105|7104|7113.2|7112.2|7102.7|7101.7|748
1637931600000|2021-11-26 13:00:00|7105.7|7104.7|7108|7107|7108|7107|7099.7|7098.7|966
1637931900000|2021-11-26 13:05:00|7107.7|7106.7|7106.7|7105.7|7112|7111|7103.7|7102.7|701
1637932200000|2021-11-26 13:10:00|7107|7106|7103.7|7102.7|7110.2|7109.2|7103.5|7102.5|584
1637932500000|2021-11-26 13:15:00|7103.5|7102.5|7096.2|7095.2|7105.2|7104.2|7094.2|7093.2|788
1637932800000|2021-11-26 13:20:00|7097|7096|7100.2|7099.2|7101.5|7100.5|7093.7|7092.7|471
1637933100000|2021-11-26 13:25:00|7100.7|7099.7|7094.2|7093.2|7101.7|7100.7|7093|7092|602
1637933400000|2021-11-26 13:30:00|7093.5|7092.5|7091.7|7090.7|7094.5|7093.5|7090|7089|577
1637933700000|2021-11-26 13:35:00|7092.5|7091.5|7099.2|7098.2|7101.7|7100.7|7090.5|7089.5|672
1637934000000|2021-11-26 13:40:00|7098.7|7097.7|7091.2|7090.2|7100.5|7099.5|7091.2|7090.2|359
1637934300000|2021-11-26 13:45:00|7090.5|7089.5|7092|7091|7095|7094|7090.5|7089.5|529
1637934600000|2021-11-26 13:50:00|7091.7|7090.7|7096.2|7095.2|7097.5|7096.5|7090.7|7089.7|362
1637934900000|2021-11-26 13:55:00|7096|7095|7093.7|7092.7|7098.2|7097.2|7092.2|7091.2|477
1637935200000|2021-11-26 14:00:00|7094|7093|7092.2|7091.2|7095.7|7094.7|7091|7090|648
1637935500000|2021-11-26 14:05:00|7092.7|7091.7|7096.5|7095.5|7097.7|7096.7|7089.5|7088.5|852
1637935800000|2021-11-26 14:10:00|7096.2|7095.2|7092.5|7091.5|7100.5|7099.5|7092.5|7091.5|700
1637936100000|2021-11-26 14:15:00|7092.2|7091.2|7089|7088|7094|7093|7088|7087|606
1637936400000|2021-11-26 14:20:00|7089.2|7088.2|7096.5|7095.5|7097.5|7096.5|7088|7087|730
1637936700000|2021-11-26 14:25:00|7096.2|7095.2|7095.7|7094.7|7098.5|7097.5|7093.2|7092.2|727
1637937000000|2021-11-26 14:30:00|7095.5|7094.5|7093.7|7092.7|7097.2|7096.2|7090.2|7089.2|1798
1637937300000|2021-11-26 14:35:00|7094|7093|7099|7098|7104.2|7103.2|7093|7092|1408
1637937600000|2021-11-26 14:40:00|7098.2|7097.2|7089.7|7088.7|7100|7099|7087.7|7086.7|1064
1637937900000|2021-11-26 14:45:00|7089.2|7088.2|7079|7078|7090.5|7089.5|7077.5|7076.5|1920
1637938200000|2021-11-26 14:50:00|7079.5|7078.5|7088.5|7087.5|7090.2|7089.2|7079|7078|1207
1637938500000|2021-11-26 14:55:00|7088.2|7087.2|7091.2|7090.2|7093.7|7092.7|7084|7083|1092
1637938800000|2021-11-26 15:00:00|7091|7090|7085|7084|7093|7092|7084.5|7083.5|1198
1637939100000|2021-11-26 15:05:00|7085.7|7084.7|7082|7081|7089|7088|7082|7081|1127
1637939400000|2021-11-26 15:10:00|7082.7|7081.7|7075.4|7074.4|7085.2|7084.2|7074.4|7073.4|991
1637939700000|2021-11-26 15:15:00|7075.7|7074.7|7074.2|7073.2|7077.7|7076.7|7067.4|7066.4|1236
1637940000000|2021-11-26 15:20:00|7074.7|7073.7|7081.7|7080.7|7085.2|7084.2|7072.7|7071.7|1057
1637940300000|2021-11-26 15:25:00|7081.4|7080.4|7075.4|7074.4|7083.2|7082.2|7071.7|7070.7|1198
1637940600000|2021-11-26 15:30:00|7075.2|7074.2|7071.7|7070.7|7075.7|7074.7|7065.7|7064.7|1180
1637940900000|2021-11-26 15:35:00|7071.9|7070.9|7074.7|7073.7|7078.4|7077.4|7070.7|7069.7|913
1637941200000|2021-11-26 15:40:00|7074.9|7073.9|7068.7|7067.7|7078.7|7077.7|7067.7|7066.7|1175
1637941500000|2021-11-26 15:45:00|7069.2|7068.2|7070.4|7069.4|7072.2|7071.2|7064.2|7063.2|1068
1637941800000|2021-11-26 15:50:00|7070.2|7069.2|7073.2|7072.2|7076.7|7075.7|7066.7|7065.7|1703
1637942100000|2021-11-26 15:55:00|7073.7|7072.7|7074.4|7073.4|7076.2|7075.2|7064.9|7063.9|1547
1637942400000|2021-11-26 16:00:00|7073.9|7072.9|7069.2|7068.2|7073.9|7072.9|7066.2|7065.2|1424
1637942700000|2021-11-26 16:05:00|7068.9|7067.9|7068.7|7067.7|7069.7|7068.7|7065.7|7064.7|1660
1637943000000|2021-11-26 16:10:00|7068.4|7067.4|7054.7|7053.7|7070.7|7069.7|7054.7|7053.7|1900
1637943300000|2021-11-26 16:15:00|7054.2|7053.2|7051.7|7050.7|7057.2|7056.2|7048.7|7047.7|2049
1637943600000|2021-11-26 16:20:00|7051.9|7050.9|7047.7|7046.7|7053.4|7052.4|7044.2|7043.2|2021
1637943900000|2021-11-26 16:25:00|7048.2|7047.2|7043.9|7041.9|7050.4|7049.4|7041.7|7040.7|4937
1637944200000|2021-11-26 16:30:00|7044.2|7042.2|7043.2|7041.2|7050.7|7048.7|7035.7|7033.7|9951
1637944500000|2021-11-26 16:35:00|7042.9|7040.9|7058.4|7056.4|7059.7|7057.7|7042.9|7040.9|3400
1637944800000|2021-11-26 16:40:00|7057.9|7055.9|7049.9|7047.9|7057.9|7055.9|7045.7|7043.7|1626
1637945100000|2021-11-26 16:45:00|7050.4|7048.4|7050.7|7048.7|7055.4|7053.4|7046.4|7044.4|1413
1637945400000|2021-11-26 16:50:00|7050.9|7048.9|7038.4|7036.4|7055.7|7053.7|7038.2|7036.2|903
1637945700000|2021-11-26 16:55:00|7038.7|7036.7|7046.9|7044.9|7048.7|7046.7|7038.4|7036.4|627
1637946000000|2021-11-26 17:00:00|7047.2|7045.2|7050.4|7048.4|7052.7|7050.7|7045.7|7043.7|592
1637946300000|2021-11-26 17:05:00|7049.7|7047.7|7058.9|7056.9|7058.9|7056.9|7049.7|7047.7|547
1637946600000|2021-11-26 17:10:00|7058.7|7056.7|7058.4|7056.4|7062.7|7060.7|7056.2|7054.2|663
1637946900000|2021-11-26 17:15:00|7058.7|7056.7|7050.2|7048.2|7059.9|7057.9|7049.9|7047.9|707
1637947200000|2021-11-26 17:20:00|7050.9|7048.9|7055.9|7053.9|7057.9|7055.9|7049.7|7047.7|337
1637947500000|2021-11-26 17:25:00|7056.4|7054.4|7060.9|7058.9|7062.9|7060.9|7055.4|7053.4|298
1637947800000|2021-11-26 17:30:00|7060.7|7058.7|7064.4|7062.4|7065.2|7063.2|7059.4|7057.4|419
1637948100000|2021-11-26 17:35:00|7064.2|7062.2|7068.4|7066.4|7071.7|7069.7|7064.2|7062.2|451
1637948400000|2021-11-26 17:40:00|7068.2|7066.2|7068.9|7066.9|7069.9|7067.9|7066.2|7064.2|369
1637948700000|2021-11-26 17:45:00|7069.2|7067.2|7054.7|7052.7|7069.2|7067.2|7054.7|7052.7|556
1637949000000|2021-11-26 17:50:00|7054.4|7052.4|7048.4|7046.4|7054.7|7052.7|7046.4|7044.4|1192
1637949300000|2021-11-26 17:55:00|7048.2|7046.2|7060.4|7058.4|7071.4|7069.4|7048.2|7046.2|1038
1637949600000|2021-11-26 18:00:00|7061.2|7059.2|7054.9|7052.9|7063.9|7061.9|7054.2|7052.2|171
1637949900000|2021-11-26 18:05:00|7054.7|7052.7|7043.4|7041.4|7054.7|7052.7|7043.4|7041.4|363
1637950200000|2021-11-26 18:10:00|7043.7|7041.7|7039.4|7037.4|7047.9|7045.9|7038.9|7036.9|240
1637950500000|2021-11-26 18:15:00|7040.4|7038.4|7037.4|7035.4|7043.4|7041.4|7037.2|7035.2|105
1637950800000|2021-11-26 18:20:00|7038.4|7036.4|7034.9|7032.9|7038.4|7036.4|7032.4|7030.4|161
1637951100000|2021-11-26 18:25:00|7034.7|7032.7|7036.4|7034.4|7036.7|7034.7|7031.7|7029.7|161
1637951400000|2021-11-26 18:30:00|7036.7|7034.7|7032.9|7030.9|7037.9|7035.9|7031.7|7029.7|50
1637951700000|2021-11-26 18:35:00|7033.7|7031.7|7034.2|7032.2|7035.2|7033.2|7032.9|7030.9|20
1637952000000|2021-11-26 18:40:00|7033.9|7031.9|7035.9|7033.9|7036.4|7034.4|7032.2|7030.2|28
1637952300000|2021-11-26 18:45:00|7035.7|7033.7|7038.9|7036.9|7039.2|7037.2|7035.7|7033.7|16
1637952600000|2021-11-26 18:50:00|7039.2|7037.2|7037.9|7035.9|7040.2|7038.2|7037.9|7035.9|19
1637952900000|2021-11-26 18:55:00|7037.7|7035.7|7034.7|7032.7|7038.4|7036.4|7034.7|7032.7|83
1637953200000|2021-11-26 19:00:00|7034.4|7032.4|7034.4|7032.4|7034.7|7032.7|7032.4|7030.4|65
1637953500000|2021-11-26 19:05:00|7035.2|7033.2|7035.7|7033.7|7036.7|7034.7|7034.7|7032.7|65
1637953800000|2021-11-26 19:10:00|7035.9|7033.9|7035.9|7033.9|7036.9|7034.9|7034.4|7032.4|30
1637954100000|2021-11-26 19:15:00|7035.7|7033.7|7023.7|7021.7|7036.4|7034.4|7023.2|7021.2|167
1637954400000|2021-11-26 19:20:00|7023.4|7021.4|7015.2|7013.2|7023.4|7021.4|7015.2|7013.2|83
1637954700000|2021-11-26 19:25:00|7014.9|7012.9|7011.9|7009.9|7014.9|7012.9|7010.2|7008.2|99
1637955000000|2021-11-26 19:30:00|7012.4|7010.4|7017.7|7015.7|7017.7|7015.7|7012.4|7010.4|34
1637955300000|2021-11-26 19:35:00|7017.4|7015.4|7017.4|7015.4|7021.2|7019.2|7017.4|7015.4|66
1637955600000|2021-11-26 19:40:00|7017.7|7015.7|7017.9|7015.9|7018.9|7016.9|7017.4|7015.4|106
1637955900000|2021-11-26 19:45:00|7017.7|7015.7|7017.4|7015.4|7018.9|7016.9|7017.4|7015.4|30
1637956200000|2021-11-26 19:50:00|7017.7|7015.7|7009.7|7007.7|7017.7|7015.7|7006.7|7004.7|87
1637956500000|2021-11-26 19:55:00|7009.9|7007.9|7010.2|7008.2|7013.7|7011.7|7009.7|7007.7|47
1637956800000|2021-11-26 20:00:00|7009.7|7007.7|6998.9|6996.9|7009.7|7007.7|6998.7|6996.7|136
1637957100000|2021-11-26 20:05:00|6999.2|6997.2|7001.7|6999.7|7001.9|6999.9|6996.7|6994.7|69
1637957400000|2021-11-26 20:10:00|7001.9|6999.9|7004.7|7002.7|7005.7|7003.7|7001.7|6999.7|80
1637957700000|2021-11-26 20:15:00|7004.4|7002.4|7003.7|7001.7|7005.4|7003.4|7001.7|6999.7|66
1637958000000|2021-11-26 20:20:00|7003.4|7001.4|7004.7|7002.7|7004.9|7002.9|7001.4|6999.4|50
1637958300000|2021-11-26 20:25:00|7005.9|7003.9|6997.7|6995.7|7006.2|7004.2|6997.2|6995.2|60
1637958600000|2021-11-26 20:30:00|6997.9|6995.9|7006.9|7004.9|7007.9|7005.9|6997.2|6995.2|59
1637958900000|2021-11-26 20:35:00|7006.7|7004.7|7012.4|7010.4|7012.4|7010.4|7005.9|7003.9|36
1637959200000|2021-11-26 20:40:00|7012.7|7010.7|7017.4|7015.4|7018.2|7016.2|7012.7|7010.7|48
1637959500000|2021-11-26 20:45:00|7017.7|7015.7|7019.7|7017.7|7021.9|7019.9|7016.7|7014.7|126
1637959800000|2021-11-26 20:50:00|7021.2|7019.2|7021.2|7019.2|7023.7|7021.7|7020.4|7018.4|172
1637960100000|2021-11-26 20:55:00|7021.7|7019.7|7026.8|7022.8|7032.4|7030.4|7017.7|7015.7|289
1638140400000|2021-11-28 23:00:00|7072.3|7068.3|7052.8|7048.8|7074.9|7070.9|7050|7046|0
1638140700000|2021-11-28 23:05:00|7053|7049|7079.8|7075.8|7085.9|7081.9|7049.9|7045.9|0
1638141000000|2021-11-28 23:10:00|7080.1|7076.1|7084.7|7080.7|7087.2|7083.2|7077.1|7073.1|0
1638141300000|2021-11-28 23:15:00|7084.2|7080.2|7090.8|7086.8|7094.3|7090.3|7082.7|7078.7|0
1638141600000|2021-11-28 23:20:00|7090.9|7086.9|7099.4|7095.4|7101.4|7097.4|7090.9|7086.9|0
1638141900000|2021-11-28 23:25:00|7099.2|7095.2|7084.2|7080.2|7099.4|7095.4|7078.9|7074.9|0
1638142200000|2021-11-28 23:30:00|7084.8|7080.8|7082.8|7078.8|7089.6|7085.6|7082.8|7078.8|0
1638142500000|2021-11-28 23:35:00|7082.7|7078.7|7097.7|7093.7|7100.3|7096.3|7082|7078|0
1638142800000|2021-11-28 23:40:00|7097.8|7093.8|7088.8|7084.8|7098|7094|7085.9|7081.9|0
1638143100000|2021-11-28 23:45:00|7088.4|7084.4|7088.2|7084.2|7092.8|7088.8|7085.4|7081.4|0
1638143400000|2021-11-28 23:50:00|7087.9|7083.9|7091.3|7087.3|7093.1|7089.1|7087.8|7083.8|0
1638143700000|2021-11-28 23:55:00|7090.8|7086.8|7094.3|7090.3|7095|7091|7085.9|7081.9|0
1638144000000|2021-11-29 00:00:00|7094.4|7090.4|7089.9|7085.9|7097.8|7093.8|7089.3|7085.3|0
1638144300000|2021-11-29 00:05:00|7089.6|7085.6|7091.3|7087.3|7094.5|7090.5|7087.5|7083.5|0
1638144600000|2021-11-29 00:10:00|7091|7087|7096.7|7092.7|7098|7094|7091|7087|0
1638144900000|2021-11-29 00:15:00|7097|7093|7100.6|7096.6|7101.6|7097.6|7094.7|7090.7|0
1638145200000|2021-11-29 00:20:00|7100.3|7096.3|7102.3|7098.3|7110.9|7106.9|7097|7093|0
1638145500000|2021-11-29 00:25:00|7101.3|7097.3|7086.2|7082.2|7101.8|7097.8|7084.3|7080.3|0
1638145800000|2021-11-29 00:30:00|7086|7082|7092.5|7088.5|7098.4|7094.4|7079.3|7075.3|0
1638146100000|2021-11-29 00:35:00|7092.8|7088.8|7086.7|7082.7|7102.5|7098.5|7084.3|7080.3|0
1638146400000|2021-11-29 00:40:00|7086.8|7082.8|7089.6|7085.6|7095.6|7091.6|7083.3|7079.3|0
1638146700000|2021-11-29 00:45:00|7089.3|7085.3|7098.4|7094.4|7099.2|7095.2|7089.1|7085.1|0
1638147000000|2021-11-29 00:50:00|7098.3|7094.3|7102.7|7098.7|7104.2|7100.2|7097.1|7093.1|0
1638147300000|2021-11-29 00:55:00|7102.4|7098.4|7123.5|7119.5|7123.5|7119.5|7100.3|7096.3|0
1638147600000|2021-11-29 01:00:00|7123.6|7119.6|7133.7|7130.7|7134.1|7130.7|7112.7|7109.7|820
1638147900000|2021-11-29 01:05:00|7134.2|7131.2|7144.2|7141.2|7145.7|7142.7|7132.7|7129.7|313
1638148200000|2021-11-29 01:10:00|7145.2|7142.2|7145.2|7142.2|7149.7|7146.7|7141.7|7138.7|181
1638148500000|2021-11-29 01:15:00|7144.9|7141.9|7141.4|7138.4|7145.7|7142.7|7138.2|7135.2|205
1638148800000|2021-11-29 01:20:00|7141.7|7138.7|7135.7|7132.7|7143.2|7140.2|7135.4|7132.4|152
1638149100000|2021-11-29 01:25:00|7135.4|7132.4|7135.9|7132.9|7136.7|7133.7|7128.2|7125.2|148
1638149400000|2021-11-29 01:30:00|7135.2|7132.2|7136.9|7133.9|7138.9|7135.9|7129.2|7126.2|112
1638149700000|2021-11-29 01:35:00|7136.4|7133.4|7140.4|7137.4|7144.9|7141.9|7135.9|7132.9|113
1638150000000|2021-11-29 01:40:00|7139.2|7136.2|7147.4|7144.4|7147.9|7144.9|7138.2|7135.2|144
1638150300000|2021-11-29 01:45:00|7147.9|7144.9|7148.2|7145.2|7149.9|7146.9|7144.7|7141.7|92
1638150600000|2021-11-29 01:50:00|7148.4|7145.4|7144.4|7141.4|7150.2|7147.2|7144.2|7141.2|125
1638150900000|2021-11-29 01:55:00|7144.7|7141.7|7144.4|7141.4|7149.7|7146.7|7142.9|7139.9|212
1638151200000|2021-11-29 02:00:00|7144.7|7141.7|7146.9|7143.9|7149.9|7146.9|7140.2|7137.2|229
1638151500000|2021-11-29 02:05:00|7146.2|7143.2|7138.4|7135.4|7147.2|7144.2|7138.2|7135.2|93
1638151800000|2021-11-29 02:10:00|7139.4|7136.4|7143.2|7140.2|7145.2|7142.2|7139.4|7136.4|36
1638152100000|2021-11-29 02:15:00|7142.9|7139.9|7143.7|7140.7|7150.4|7147.4|7138.9|7135.9|32
1638152400000|2021-11-29 02:20:00|7144.2|7141.2|7144.2|7141.2|7145.4|7142.4|7138.9|7135.9|52
1638152700000|2021-11-29 02:25:00|7143.9|7140.9|7138.9|7135.9|7146.2|7143.2|7138.7|7135.7|66
1638153000000|2021-11-29 02:30:00|7139.2|7136.2|7147.2|7144.2|7147.7|7144.7|7138.7|7135.7|40
1638153300000|2021-11-29 02:35:00|7146.9|7143.9|7146.2|7143.2|7150.9|7147.9|7145.9|7142.9|20
1638153600000|2021-11-29 02:40:00|7145.2|7142.2|7145.7|7142.7|7145.7|7142.7|7140.4|7137.4|68
1638153900000|2021-11-29 02:45:00|7144.9|7141.9|7142.2|7139.2|7146.2|7143.2|7142.2|7139.2|26
1638154200000|2021-11-29 02:50:00|7141.4|7138.4|7136.9|7133.9|7144.2|7141.2|7136.2|7133.2|64
1638154500000|2021-11-29 02:55:00|7136.7|7133.7|7136.4|7133.4|7139.9|7136.9|7134.9|7131.9|98
1638154800000|2021-11-29 03:00:00|7136.7|7133.7|7138.4|7135.4|7140.4|7137.4|7136.2|7133.2|42
1638155100000|2021-11-29 03:05:00|7138.2|7135.2|7137.7|7134.7|7138.7|7135.7|7135.2|7132.2|26
1638155400000|2021-11-29 03:10:00|7137.9|7134.9|7137.4|7134.4|7139.2|7136.2|7135.4|7132.4|27
1638155700000|2021-11-29 03:15:00|7137.7|7134.7|7132.7|7129.7|7137.7|7134.7|7132.4|7129.4|26
1638156000000|2021-11-29 03:20:00|7132.2|7129.2|7133.2|7130.2|7137.4|7134.4|7130.9|7127.9|23
1638156300000|2021-11-29 03:25:00|7132.7|7129.7|7138.4|7135.4|7138.9|7135.9|7132.7|7129.7|10
1638156600000|2021-11-29 03:30:00|7138.2|7135.2|7139.4|7136.4|7139.7|7136.7|7137.2|7134.2|15
1638156900000|2021-11-29 03:35:00|7139.7|7136.7|7138.7|7135.7|7140.9|7137.9|7138.7|7135.7|9
1638157200000|2021-11-29 03:40:00|7139.2|7136.2|7141.4|7138.4|7141.9|7138.9|7139.2|7136.2|28
1638157500000|2021-11-29 03:45:00|7141.2|7138.2|7138.9|7135.9|7141.7|7138.7|7138.9|7135.9|21
1638157800000|2021-11-29 03:50:00|7139.2|7136.2|7140.4|7137.4|7141.9|7138.9|7138.9|7135.9|5
1638158100000|2021-11-29 03:55:00|7140.9|7137.9|7136.9|7133.9|7141.9|7138.9|7136.2|7133.2|36
1638158400000|2021-11-29 04:00:00|7136.7|7133.7|7136.7|7133.7|7137.2|7134.2|7134.9|7131.9|40
1638158700000|2021-11-29 04:05:00|7136.9|7133.9|7136.2|7133.2|7138.2|7135.2|7135.7|7132.7|20
1638159000000|2021-11-29 04:10:00|7136.4|7133.4|7137.9|7134.9|7139.7|7136.7|7135.9|7132.9|52
1638159300000|2021-11-29 04:15:00|7138.4|7135.4|7135.4|7132.4|7139.2|7136.2|7135.4|7132.4|25
1638159600000|2021-11-29 04:20:00|7135.7|7132.7|7136.9|7133.9|7138.9|7135.9|7135.4|7132.4|15
1638159900000|2021-11-29 04:25:00|7136.7|7133.7|7139.2|7136.2|7139.4|7136.4|7136.7|7133.7|4
1638160200000|2021-11-29 04:30:00|7139.4|7136.4|7136.2|7133.2|7139.7|7136.7|7136.2|7133.2|6
1638160500000|2021-11-29 04:35:00|7135.9|7132.9|7133.2|7130.2|7136.2|7133.2|7132.7|7129.7|33
1638160800000|2021-11-29 04:40:00|7132.9|7129.9|7130.7|7127.7|7133.7|7130.7|7130.4|7127.4|17
1638161100000|2021-11-29 04:45:00|7130.4|7127.4|7125.9|7122.9|7132.2|7129.2|7125.7|7122.7|50
1638161400000|2021-11-29 04:50:00|7125.2|7122.2|7121.2|7118.2|7126.2|7123.2|7119.7|7116.7|49
1638161700000|2021-11-29 04:55:00|7120.9|7117.9|7121.7|7118.7|7124.2|7121.2|7119.4|7116.4|127
1638162000000|2021-11-29 05:00:00|7121.9|7118.9|7121.9|7118.9|7125.4|7122.4|7119.7|7116.7|25
1638162300000|2021-11-29 05:05:00|7121.7|7118.7|7117.7|7114.7|7121.7|7118.7|7114.7|7111.7|31
1638162600000|2021-11-29 05:10:00|7118.2|7115.2|7116.2|7113.2|7120.7|7117.7|7116.2|7113.2|14
1638162900000|2021-11-29 05:15:00|7115.7|7112.7|7111.9|7108.9|7116.2|7113.2|7111.2|7108.2|14
1638163200000|2021-11-29 05:20:00|7112.2|7109.2|7104.2|7101.2|7112.2|7109.2|7102.2|7099.2|48
1638163500000|2021-11-29 05:25:00|7103.7|7100.7|7098.4|7095.4|7108.7|7105.7|7098.4|7095.4|59
1638163800000|2021-11-29 05:30:00|7098.7|7095.7|7107.4|7104.4|7108.4|7105.4|7098.2|7095.2|44
1638164100000|2021-11-29 05:35:00|7107.9|7104.9|7112.7|7109.7|7115.9|7112.9|7107.7|7104.7|22
1638164400000|2021-11-29 05:40:00|7113.2|7110.2|7112.4|7109.4|7114.2|7111.2|7108.2|7105.2|15
1638164700000|2021-11-29 05:45:00|7112.7|7109.7|7119.9|7116.9|7120.7|7117.7|7112.4|7109.4|32
1638165000000|2021-11-29 05:50:00|7119.7|7116.7|7120.9|7117.9|7125.9|7122.9|7119.7|7116.7|51
1638165300000|2021-11-29 05:55:00|7121.2|7118.2|7113.7|7110.7|7121.4|7118.4|7112.9|7109.9|40
1638165600000|2021-11-29 06:00:00|7113.9|7110.9|7111.9|7108.9|7120.7|7117.7|7111.9|7108.9|14
1638165900000|2021-11-29 06:05:00|7112.4|7109.4|7113.2|7110.2|7113.9|7110.9|7107.2|7104.2|26
1638166200000|2021-11-29 06:10:00|7112.9|7109.9|7110.9|7107.9|7114.7|7111.7|7110.7|7107.7|28
1638166500000|2021-11-29 06:15:00|7111.2|7108.2|7112.4|7109.4|7116.2|7113.2|7109.9|7106.9|37
1638166800000|2021-11-29 06:20:00|7113.4|7110.4|7113.9|7110.9|7118.7|7115.7|7113.4|7110.4|30
1638167100000|2021-11-29 06:25:00|7113.7|7110.7|7119.4|7116.4|7120.4|7117.4|7113.4|7110.4|35
1638167400000|2021-11-29 06:30:00|7120.7|7117.7|7121.9|7118.9|7123.2|7120.2|7119.2|7116.2|51
1638167700000|2021-11-29 06:35:00|7122.2|7119.2|7126.2|7123.2|7126.2|7123.2|7120.4|7117.4|44
1638168000000|2021-11-29 06:40:00|7126.4|7123.4|7129.4|7126.4|7130.4|7127.4|7126.4|7123.4|31
1638168300000|2021-11-29 06:45:00|7129.7|7126.7|7130.4|7127.4|7134.7|7131.7|7128.4|7125.4|99
1638168600000|2021-11-29 06:50:00|7130.2|7127.2|7138.7|7135.7|7139.4|7136.4|7130.2|7127.2|67
1638168900000|2021-11-29 06:55:00|7138.9|7135.9|7144.7|7141.7|7147.4|7144.4|7138.7|7135.7|234
1638169200000|2021-11-29 07:00:00|7146.2|7143.2|7124.9|7122.9|7151.2|7149.2|7119.4|7117.4|1203
1638169500000|2021-11-29 07:05:00|7125.2|7123.2|7144.2|7142.2|7145.7|7143.7|7121.7|7119.7|866
1638169800000|2021-11-29 07:10:00|7144.9|7142.9|7140.4|7138.4|7144.9|7142.9|7120.7|7118.7|984
1638170100000|2021-11-29 07:15:00|7139.9|7137.9|7149.4|7147.4|7149.9|7147.9|7130.2|7128.2|717
1638170400000|2021-11-29 07:20:00|7148.9|7146.9|7144.7|7142.7|7150.4|7148.4|7138.2|7136.2|377
1638170700000|2021-11-29 07:25:00|7144.9|7142.9|7142.4|7140.4|7145.2|7143.2|7137.9|7135.9|254
1638171000000|2021-11-29 07:30:00|7142.7|7140.7|7142.9|7140.9|7147.4|7145.4|7135.4|7133.4|361
1638171300000|2021-11-29 07:35:00|7142.7|7140.7|7138.7|7136.7|7145.9|7143.9|7137.9|7135.9|206
1638171600000|2021-11-29 07:40:00|7139.2|7137.2|7127.4|7125.4|7139.2|7137.2|7126.4|7124.4|595
1638171900000|2021-11-29 07:45:00|7127.2|7125.2|7140.2|7138.2|7141.4|7139.4|7127.2|7125.2|241
1638172200000|2021-11-29 07:50:00|7139.9|7137.9|7135.2|7133.2|7140.2|7138.2|7131.2|7129.2|277
1638172500000|2021-11-29 07:55:00|7134.9|7132.9|7114.9|7112.9|7140.4|7138.4|7114.9|7112.9|782
1638172800000|2021-11-29 08:00:00|7114.4|7113.4|7119.9|7118.9|7134.7|7133.7|7109.9|7108.9|4978
1638173100000|2021-11-29 08:05:00|7120.7|7119.7|7107.9|7106.9|7125.9|7124.9|7103.9|7102.9|2887
1638173400000|2021-11-29 08:10:00|7108.2|7107.2|7108.4|7107.4|7111.7|7110.7|7091.9|7090.9|2595
1638173700000|2021-11-29 08:15:00|7108.9|7107.9|7107.2|7106.2|7121.9|7120.9|7104.4|7103.4|1436
1638174000000|2021-11-29 08:20:00|7106.9|7105.9|7103.9|7102.9|7115.4|7114.4|7103.4|7102.4|1068
1638174300000|2021-11-29 08:25:00|7104.4|7103.4|7095.9|7094.9|7105.7|7104.7|7091.4|7090.4|1326
1638174600000|2021-11-29 08:30:00|7096.4|7095.4|7113.4|7112.4|7119.4|7118.4|7095.4|7094.4|1443
1638174900000|2021-11-29 08:35:00|7113.9|7112.9|7111.9|7110.9|7117.2|7116.2|7108.4|7107.4|980
1638175200000|2021-11-29 08:40:00|7111.6|7110.6|7107.1|7106.1|7114.1|7113.1|7100.4|7099.4|1177
1638175500000|2021-11-29 08:45:00|7106.1|7105.1|7095.1|7094.1|7109.1|7108.1|7094.1|7093.1|1063
1638175800000|2021-11-29 08:50:00|7094.6|7093.6|7087.4|7086.4|7098.1|7097.1|7086.9|7085.9|988
1638176100000|2021-11-29 08:55:00|7087.6|7086.6|7097.6|7096.6|7098.1|7097.1|7084.4|7083.4|894
1638176400000|2021-11-29 09:00:00|7097.1|7096.1|7096.9|7095.9|7103.1|7102.1|7091.1|7090.1|1074
1638176700000|2021-11-29 09:05:00|7096.6|7095.6|7109.1|7108.1|7113.6|7112.6|7096.1|7095.1|1105
1638177000000|2021-11-29 09:10:00|7110.1|7109.1|7114.4|7113.4|7118.4|7117.4|7106.4|7105.4|620
1638177300000|2021-11-29 09:15:00|7114.6|7113.6|7108.1|7107.1|7118.1|7117.1|7104.1|7103.1|896
1638177600000|2021-11-29 09:20:00|7108.6|7107.6|7111.6|7110.6|7111.9|7110.9|7102.1|7101.1|516
1638177900000|2021-11-29 09:25:00|7111.9|7110.9|7111.6|7110.6|7111.9|7110.9|7103.4|7102.4|564
1638178200000|2021-11-29 09:30:00|7112.1|7111.1|7090.6|7089.6|7112.4|7111.4|7088.1|7087.1|1125
1638178500000|2021-11-29 09:35:00|7091.9|7090.9|7091.4|7090.4|7092.9|7091.9|7084.6|7083.6|921
1638178800000|2021-11-29 09:40:00|7091.6|7090.6|7097.1|7096.1|7098.6|7097.6|7089.1|7088.1|604
1638179100000|2021-11-29 09:45:00|7095.6|7094.6|7103.4|7102.4|7105.9|7104.9|7094.6|7093.6|656
1638179400000|2021-11-29 09:50:00|7103.6|7102.6|7097.6|7096.6|7109.6|7108.6|7095.4|7094.4|505
1638179700000|2021-11-29 09:55:00|7097.9|7096.9|7087.6|7086.6|7103.9|7102.9|7086.6|7085.6|560
1638180000000|2021-11-29 10:00:00|7087.9|7086.9|7102.6|7101.6|7103.4|7102.4|7087.9|7086.9|653
1638180300000|2021-11-29 10:05:00|7102.4|7101.4|7095.4|7094.4|7103.4|7102.4|7092.1|7091.1|680
1638180600000|2021-11-29 10:10:00|7095.1|7094.1|7095.9|7094.9|7098.4|7097.4|7091.1|7090.1|581
1638180900000|2021-11-29 10:15:00|7095.4|7094.4|7104.9|7103.9|7105.4|7104.4|7092.9|7091.9|306
1638181200000|2021-11-29 10:20:00|7104.6|7103.6|7116.6|7115.6|7119.1|7118.1|7104.6|7103.6|711
1638181500000|2021-11-29 10:25:00|7116.1|7115.1|7113.9|7112.9|7116.9|7115.9|7111.1|7110.1|424
1638181800000|2021-11-29 10:30:00|7113.1|7112.1|7115.9|7114.9|7117.1|7116.1|7109.1|7108.1|283
1638182100000|2021-11-29 10:35:00|7116.6|7115.6|7116.1|7115.1|7116.9|7115.9|7113.1|7112.1|118
1638182400000|2021-11-29 10:40:00|7117.1|7116.1|7113.6|7112.6|7119.4|7118.4|7113.4|7112.4|355
1638182700000|2021-11-29 10:45:00|7113.4|7112.4|7116.9|7115.9|7119.9|7118.9|7111.4|7110.4|404
1638183000000|2021-11-29 10:50:00|7117.1|7116.1|7123.9|7122.9|7125.1|7124.1|7115.9|7114.9|379
1638183300000|2021-11-29 10:55:00|7123.6|7122.6|7117.1|7116.1|7125.1|7124.1|7116.9|7115.9|489
1638183600000|2021-11-29 11:00:00|7116.9|7115.9|7125.1|7124.1|7125.6|7124.6|7115.6|7114.6|378
1638183900000|2021-11-29 11:05:00|7124.9|7123.9|7127.6|7126.6|7127.9|7126.9|7123.6|7122.6|265
1638184200000|2021-11-29 11:10:00|7127.4|7126.4|7130.1|7129.1|7132.4|7131.4|7127.4|7126.4|487
1638184500000|2021-11-29 11:15:00|7129.9|7128.9|7131.6|7130.6|7133.1|7132.1|7128.9|7127.9|580
1638184800000|2021-11-29 11:20:00|7131.4|7130.4|7131.1|7130.1|7133.9|7132.9|7129.6|7128.6|433
1638185100000|2021-11-29 11:25:00|7130.9|7129.9|7126.1|7125.1|7132.9|7131.9|7126.1|7125.1|379
1638185400000|2021-11-29 11:30:00|7126.4|7125.4|7129.4|7128.4|7130.1|7129.1|7125.4|7124.4|207
1638185700000|2021-11-29 11:35:00|7129.6|7128.6|7131.6|7130.6|7132.6|7131.6|7127.6|7126.6|432
1638186000000|2021-11-29 11:40:00|7131.9|7130.9|7132.4|7131.4|7134.4|7133.4|7130.1|7129.1|258
1638186300000|2021-11-29 11:45:00|7133.1|7132.1|7129.4|7128.4|7133.4|7132.4|7128.9|7127.9|322
1638186600000|2021-11-29 11:50:00|7129.6|7128.6|7125.1|7124.1|7129.6|7128.6|7123.9|7122.9|597
1638186900000|2021-11-29 11:55:00|7124.9|7123.9|7123.6|7122.6|7130.1|7129.1|7123.1|7122.1|561
1638187200000|2021-11-29 12:00:00|7124.6|7123.6|7117.9|7116.9|7126.9|7125.9|7117.6|7116.6|901
1638187500000|2021-11-29 12:05:00|7118.1|7117.1|7117.6|7116.6|7119.9|7118.9|7114.1|7113.1|912
1638187800000|2021-11-29 12:10:00|7117.4|7116.4|7117.9|7116.9|7119.9|7118.9|7115.9|7114.9|161
1638188100000|2021-11-29 12:15:00|7118.6|7117.6|7123.1|7122.1|7123.9|7122.9|7117.4|7116.4|323
1638188400000|2021-11-29 12:20:00|7123.6|7122.6|7122.6|7121.6|7126.6|7125.6|7121.6|7120.6|222
1638188700000|2021-11-29 12:25:00|7122.1|7121.1|7120.4|7119.4|7125.1|7124.1|7120.4|7119.4|259
1638189000000|2021-11-29 12:30:00|7120.6|7119.6|7130.4|7129.4|7130.9|7129.9|7119.9|7118.9|426
1638189300000|2021-11-29 12:35:00|7129.9|7128.9|7136.6|7135.6|7136.6|7135.6|7129.6|7128.6|393
1638189600000|2021-11-29 12:40:00|7136.5|7135.5|7138.5|7137.5|7139|7138|7135.3|7134.3|370
1638189900000|2021-11-29 12:45:00|7138.8|7137.8|7140.3|7139.3|7141|7140|7136.5|7135.5|505
1638190200000|2021-11-29 12:50:00|7140.5|7139.5|7138.3|7137.3|7141.3|7140.3|7136.3|7135.3|491
1638190500000|2021-11-29 12:55:00|7137.8|7136.8|7137.3|7136.3|7138.3|7137.3|7137|7136|535
1638190800000|2021-11-29 13:00:00|7136.8|7135.8|7138.3|7137.3|7139.8|7138.8|7135|7134|600
1638191100000|2021-11-29 13:05:00|7137.8|7136.8|7138.3|7137.3|7140|7139|7137.3|7136.3|769
1638191400000|2021-11-29 13:10:00|7138|7137|7138.8|7137.8|7139.8|7138.8|7135.3|7134.3|791
1638191700000|2021-11-29 13:15:00|7138.5|7137.5|7137.8|7136.8|7140.3|7139.3|7135.3|7134.3|663
1638192000000|2021-11-29 13:20:00|7137.5|7136.5|7141.8|7140.8|7141.8|7140.8|7135.3|7134.3|611
1638192300000|2021-11-29 13:25:00|7141.5|7140.5|7138|7137|7141.8|7140.8|7136.3|7135.3|849
1638192600000|2021-11-29 13:30:00|7138.3|7137.3|7138.8|7137.8|7141.3|7140.3|7136.3|7135.3|946
1638192900000|2021-11-29 13:35:00|7138.3|7137.3|7138.3|7137.3|7139.3|7138.3|7133.8|7132.8|784
1638193200000|2021-11-29 13:40:00|7138.5|7137.5|7144|7143|7144.3|7143.3|7137.8|7136.8|452
1638193500000|2021-11-29 13:45:00|7143.8|7142.8|7146.5|7145.5|7147.8|7146.8|7143.8|7142.8|513
1638193800000|2021-11-29 13:50:00|7146.8|7145.8|7149|7148|7149.8|7148.8|7146.5|7145.5|605
1638194100000|2021-11-29 13:55:00|7149.3|7148.3|7151.5|7150.5|7153|7152|7148.8|7147.8|486
1638194400000|2021-11-29 14:00:00|7151.3|7150.3|7155.8|7154.8|7157.8|7156.8|7151|7150|734
1638194700000|2021-11-29 14:05:00|7156.3|7155.3|7159.3|7158.3|7161.3|7160.3|7156.3|7155.3|859
1638195000000|2021-11-29 14:10:00|7159.5|7158.5|7160.8|7159.8|7161.3|7160.3|7157.8|7156.8|550
1638195300000|2021-11-29 14:15:00|7161.3|7160.3|7160|7159|7161.8|7160.8|7159.5|7158.5|690
1638195600000|2021-11-29 14:20:00|7160.3|7159.3|7157.3|7156.3|7161.3|7160.3|7156.3|7155.3|588
1638195900000|2021-11-29 14:25:00|7157.5|7156.5|7157.8|7156.8|7159.5|7158.5|7156.3|7155.3|572
1638196200000|2021-11-29 14:30:00|7158|7157|7154.8|7153.8|7159.8|7158.8|7151.3|7150.3|1508
1638196500000|2021-11-29 14:35:00|7154.3|7153.3|7152.3|7151.3|7158.3|7157.3|7150.5|7149.5|1419
1638196800000|2021-11-29 14:40:00|7152|7151|7151.8|7150.8|7153|7152|7148.3|7147.3|1141
1638197100000|2021-11-29 14:45:00|7152|7151|7139|7138|7152|7151|7139|7138|1871
1638197400000|2021-11-29 14:50:00|7138.3|7137.3|7144|7143|7148.5|7147.5|7136.3|7135.3|1506
1638197700000|2021-11-29 14:55:00|7144.3|7143.3|7146.3|7145.3|7150.3|7149.3|7141.3|7140.3|984
1638198000000|2021-11-29 15:00:00|7145.8|7144.8|7142.5|7141.5|7151.5|7150.5|7142.3|7141.3|1597
1638198300000|2021-11-29 15:05:00|7141.8|7140.8|7146.8|7145.8|7148.8|7147.8|7140.3|7139.3|1127
1638198600000|2021-11-29 15:10:00|7146.3|7145.3|7142.8|7141.8|7148.5|7147.5|7142.5|7141.5|1125
1638198900000|2021-11-29 15:15:00|7143|7142|7144.8|7143.8|7148|7147|7140.3|7139.3|868
1638199200000|2021-11-29 15:20:00|7144.3|7143.3|7146.3|7145.3|7148.5|7147.5|7140.3|7139.3|847
1638199500000|2021-11-29 15:25:00|7146|7145|7135.5|7134.5|7147.5|7146.5|7133.8|7132.8|1059
1638199800000|2021-11-29 15:30:00|7135.8|7134.8|7134.3|7133.3|7137.8|7136.8|7130.3|7129.3|812
1638200100000|2021-11-29 15:35:00|7134.5|7133.5|7123.8|7122.8|7137.3|7136.3|7121.8|7120.8|1122
1638200400000|2021-11-29 15:40:00|7124|7123|7119.5|7118.5|7124.3|7123.3|7115.3|7114.3|849
1638200700000|2021-11-29 15:45:00|7119.3|7118.3|7111.3|7110.3|7122.8|7121.8|7111.3|7110.3|947
1638201000000|2021-11-29 15:50:00|7111|7110|7112.8|7111.8|7117.5|7116.5|7108.8|7107.8|1372
1638201300000|2021-11-29 15:55:00|7113.3|7112.3|7122.8|7121.8|7124|7123|7113.3|7112.3|1064
1638201600000|2021-11-29 16:00:00|7122.3|7121.3|7121.8|7120.8|7126.8|7125.8|7119.5|7118.5|1043
1638201900000|2021-11-29 16:05:00|7122|7121|7120.3|7119.3|7122.8|7121.8|7117.5|7116.5|1175
1638202200000|2021-11-29 16:10:00|7120.5|7119.5|7126.3|7125.3|7127|7126|7120.3|7119.3|624
1638202500000|2021-11-29 16:15:00|7126|7125|7125.3|7124.3|7130.3|7129.3|7124.8|7123.8|758
1638202800000|2021-11-29 16:20:00|7124.8|7123.8|7127.5|7126.5|7132|7131|7124.3|7123.3|1722
1638203100000|2021-11-29 16:25:00|7127.3|7126.3|7119.8|7117.8|7130.3|7129.3|7114.8|7113.8|5085
1638203400000|2021-11-29 16:30:00|7121.3|7119.3|7112.8|7110.8|7123.3|7121.3|7105.8|7103.8|6955
1638203700000|2021-11-29 16:35:00|7113.3|7111.3|7116|7114|7120.8|7118.8|7111.8|7109.8|2737
1638204000000|2021-11-29 16:40:00|7116.8|7114.8|7120.3|7118.3|7124|7122|7116.3|7114.3|962
1638204300000|2021-11-29 16:45:00|7120.5|7118.5|7122.3|7120.3|7125|7123|7119.3|7117.3|496
1638204600000|2021-11-29 16:50:00|7122.5|7120.5|7125|7123|7125.5|7123.5|7120.5|7118.5|217
1638204900000|2021-11-29 16:55:00|7124.8|7122.8|7127.5|7125.5|7127.5|7125.5|7124|7122|263
1638205200000|2021-11-29 17:00:00|7127.8|7125.8|7129.5|7127.5|7129.8|7127.8|7126|7124|323
1638205500000|2021-11-29 17:05:00|7129.8|7127.8|7132.3|7130.3|7133.8|7131.8|7129.3|7127.3|334
1638205800000|2021-11-29 17:10:00|7132.5|7130.5|7132.5|7130.5|7133.8|7131.8|7131|7129|262
1638206100000|2021-11-29 17:15:00|7132.8|7130.8|7137.5|7135.5|7137.8|7135.8|7131.5|7129.5|237
1638206400000|2021-11-29 17:20:00|7137.8|7135.8|7142.3|7140.3|7142.3|7140.3|7136.8|7134.8|436
1638206700000|2021-11-29 17:25:00|7142.5|7140.5|7140.8|7138.8|7143.3|7141.3|7139|7137|266
1638207000000|2021-11-29 17:30:00|7141|7139|7147.3|7145.3|7148|7146|7140.8|7138.8|184
1638207300000|2021-11-29 17:35:00|7147|7145|7145.3|7143.3|7149|7147|7145|7143|182
1638207600000|2021-11-29 17:40:00|7145.5|7143.5|7147.3|7145.3|7148|7146|7145.5|7143.5|114
1638207900000|2021-11-29 17:45:00|7147.5|7145.5|7149|7147|7150.8|7148.8|7147.3|7145.3|186
1638208200000|2021-11-29 17:50:00|7148.8|7146.8|7147.8|7145.8|7149.5|7147.5|7147.3|7145.3|113
1638208500000|2021-11-29 17:55:00|7148.3|7146.3|7147.5|7145.5|7149.3|7147.3|7147.3|7145.3|98
1638208800000|2021-11-29 18:00:00|7147.8|7145.8|7148.3|7146.3|7149.3|7147.3|7146.5|7144.5|105
1638209100000|2021-11-29 18:05:00|7147.8|7145.8|7150.8|7148.8|7151.3|7149.3|7147.3|7145.3|75
1638209400000|2021-11-29 18:10:00|7150.5|7148.5|7148|7146|7151.3|7149.3|7146.8|7144.8|254
1638209700000|2021-11-29 18:15:00|7148.3|7146.3|7147.5|7145.5|7149.3|7147.3|7145.8|7143.8|91
1638210000000|2021-11-29 18:20:00|7147.3|7145.3|7146|7144|7147.8|7145.8|7144.8|7142.8|66
1638210300000|2021-11-29 18:25:00|7145.8|7143.8|7147.5|7145.5|7148|7146|7145.3|7143.3|71
1638210600000|2021-11-29 18:30:00|7147.3|7145.3|7149.8|7147.8|7151.3|7149.3|7147|7145|107
1638210900000|2021-11-29 18:35:00|7150|7148|7146|7144|7150|7148|7145.8|7143.8|182
1638211200000|2021-11-29 18:40:00|7146.3|7144.3|7148.3|7146.3|7149|7147|7146|7144|113
1638211500000|2021-11-29 18:45:00|7148|7146|7149.5|7147.5|7150.3|7148.3|7147.3|7145.3|70
1638211800000|2021-11-29 18:50:00|7149.8|7147.8|7149.8|7147.8|7150.8|7148.8|7148.3|7146.3|67
1638212100000|2021-11-29 18:55:00|7150|7148|7152.3|7150.3|7152.3|7150.3|7149.8|7147.8|51
1638212400000|2021-11-29 19:00:00|7152|7150|7150.8|7148.8|7152|7150|7148.5|7146.5|102
1638212700000|2021-11-29 19:05:00|7150.5|7148.5|7149.5|7147.5|7151.3|7149.3|7148.3|7146.3|162
1638213000000|2021-11-29 19:10:00|7149.8|7147.8|7151|7149|7151.8|7149.8|7149.5|7147.5|18
1638213300000|2021-11-29 19:15:00|7151.5|7149.5|7149|7147|7151.5|7149.5|7148.3|7146.3|67
1638213600000|2021-11-29 19:20:00|7149.3|7147.3|7148.3|7146.3|7150.5|7148.5|7146.8|7144.8|38
1638213900000|2021-11-29 19:25:00|7148.5|7146.5|7146.5|7144.5|7149|7147|7146.5|7144.5|54
1638214200000|2021-11-29 19:30:00|7147|7145|7145.5|7143.5|7147.8|7145.8|7142.5|7140.5|154
1638214500000|2021-11-29 19:35:00|7145.8|7143.8|7140.5|7138.5|7145.8|7143.8|7139.8|7137.8|225
1638214800000|2021-11-29 19:40:00|7140.8|7138.8|7143.5|7141.5|7144.3|7142.3|7140.8|7138.8|62
1638215100000|2021-11-29 19:45:00|7143.3|7141.3|7143.8|7141.8|7145|7143|7142.5|7140.5|47
1638215400000|2021-11-29 19:50:00|7144|7142|7142.3|7140.3|7146.5|7144.5|7142|7140|73
1638215700000|2021-11-29 19:55:00|7142.5|7140.5|7143.5|7141.5|7143.5|7141.5|7141.8|7139.8|36
1638216000000|2021-11-29 20:00:00|7143.3|7141.3|7143|7141|7144.8|7142.8|7142.8|7140.8|91
1638216300000|2021-11-29 20:05:00|7142.8|7140.8|7143.5|7141.5|7144.3|7142.3|7138.8|7136.8|101
1638216600000|2021-11-29 20:10:00|7143.3|7141.3|7147|7145|7147.3|7145.3|7142.8|7140.8|101
1638216900000|2021-11-29 20:15:00|7146.5|7144.5|7145.5|7143.5|7149|7147|7143.8|7141.8|113
1638217200000|2021-11-29 20:20:00|7145.8|7143.8|7143.5|7141.5|7145.8|7143.8|7142.8|7140.8|64
1638217500000|2021-11-29 20:25:00|7143.3|7141.3|7140.3|7138.3|7144.3|7142.3|7140.3|7138.3|88
1638217800000|2021-11-29 20:30:00|7140|7138|7142|7140|7142|7140|7138.5|7136.5|179
1638218100000|2021-11-29 20:35:00|7141.8|7139.8|7141.5|7139.5|7142.8|7140.8|7140|7138|60
1638218400000|2021-11-29 20:40:00|7141.3|7139.3|7140.8|7138.8|7142|7140|7138.3|7136.3|73
1638218700000|2021-11-29 20:45:00|7140.3|7138.3|7140.5|7138.5|7141|7139|7136.8|7134.8|159
1638219000000|2021-11-29 20:50:00|7139.5|7137.5|7142.5|7140.5|7144|7142|7135.8|7133.8|681
1638219300000|2021-11-29 20:55:00|7142.3|7140.3|7140.2|7136.2|7144.5|7142.5|7135|7133|787
1638219600000|2021-11-29 21:00:00|7139.8|7135.8|7140.5|7136.5|7144|7140|7137.5|7133.5|0
1638219900000|2021-11-29 21:05:00|7141.6|7137.6|7144.9|7140.9|7146.1|7142.1|7140.9|7136.9|0
1638220200000|2021-11-29 21:10:00|7145.3|7141.3|7143.3|7139.3|7147.9|7143.9|7142.9|7138.9|0
1638220500000|2021-11-29 21:15:00|7143.7|7139.7|7145.6|7141.6|7146.3|7142.3|7141.5|7137.5|0
1638220800000|2021-11-29 21:20:00|7145.9|7141.9|7148.8|7144.8|7150.3|7146.3|7145.9|7141.9|0
1638221100000|2021-11-29 21:25:00|7148.4|7144.4|7147.6|7143.6|7149.6|7145.6|7147.2|7143.2|0
1638221400000|2021-11-29 21:30:00|7148|7144|7148.9|7144.9|7151.1|7147.1|7148|7144|0
1638221700000|2021-11-29 21:35:00|7149.3|7145.3|7150.7|7146.7|7151.8|7147.8|7149.2|7145.2|0
1638222000000|2021-11-29 21:40:00|7151|7147|7151.5|7147.5|7151.6|7147.6|7150.6|7146.6|0
1638222300000|2021-11-29 21:45:00|7151.7|7147.7|7150.7|7146.7|7152.3|7148.3|7150.3|7146.3|0
1638222600000|2021-11-29 21:50:00|7151.1|7147.1|7151.8|7147.8|7152.2|7148.2|7150.7|7146.7|0
1638222900000|2021-11-29 21:55:00|7151.4|7147.4|7149.1|7145.1|7151.8|7147.8|7148.7|7144.7|0
1638223200000|2021-11-29 22:00:00|7148.9|7144.9|7149.2|7145.2|7149.2|7145.2|7148.8|7144.8|0
1638223500000|2021-11-29 22:05:00|7148.9|7144.9|7148.6|7144.6|7149.5|7145.5|7147.7|7143.7|0
1638223800000|2021-11-29 22:10:00|7148.7|7144.7|7149.5|7145.5|7149.5|7145.5|7147.5|7143.5|0
1638224100000|2021-11-29 22:15:00|7149.4|7145.4|7147.8|7143.8|7149.4|7145.4|7147.8|7143.8|0
1638224400000|2021-11-29 22:20:00|7147.9|7143.9|7147.9|7143.9|7148.2|7144.2|7147.8|7143.8|0
1638224700000|2021-11-29 22:25:00|7149|7145|7149.6|7145.6|7149.9|7145.9|7149|7145|0
1638225000000|2021-11-29 22:30:00|7149.7|7145.7|7149.4|7145.4|7149.8|7145.8|7148.9|7144.9|0
1638225300000|2021-11-29 22:35:00|7151|7147|7151.3|7147.3|7151.3|7147.3|7149.3|7145.3|0
1638225600000|2021-11-29 22:40:00|7151.2|7147.2|7151.9|7147.9|7152|7148|7151.2|7147.2|0
1638225900000|2021-11-29 22:45:00|7151.4|7147.4|7151.5|7147.5|7151.5|7147.5|7150.6|7146.6|0
1638226200000|2021-11-29 22:50:00|7151.6|7147.6|7151.4|7147.4|7151.6|7147.6|7151.4|7147.4|0
1638226500000|2021-11-29 22:55:00|7151|7147|7151.7|7147.7|7152|7148|7151|7147|0
1638226800000|2021-11-29 23:00:00|7151.9|7147.9|7156.6|7152.6|7159|7155|7150.8|7146.8|0
1638227100000|2021-11-29 23:05:00|7156.9|7152.9|7154.3|7150.3|7156.9|7152.9|7152.4|7148.4|0
1638227400000|2021-11-29 23:10:00|7155|7151|7159.5|7155.5|7159.9|7155.9|7154.3|7150.3|0
1638227700000|2021-11-29 23:15:00|7159.6|7155.6|7159.2|7155.2|7160|7156|7158.6|7154.6|0
1638228000000|2021-11-29 23:20:00|7159.6|7155.6|7162.1|7158.1|7163.4|7159.4|7159.6|7155.6|0
1638228300000|2021-11-29 23:25:00|7162.5|7158.5|7160.3|7156.3|7162.5|7158.5|7160|7156|0
1638228600000|2021-11-29 23:30:00|7161.1|7157.1|7162.2|7158.2|7162.6|7158.6|7159.9|7155.9|0
1638228900000|2021-11-29 23:35:00|7162.6|7158.6|7162.4|7158.4|7163.1|7159.1|7160.8|7156.8|0
1638229200000|2021-11-29 23:40:00|7162.8|7158.8|7161.9|7157.9|7163|7159|7161.3|7157.3|0
1638229500000|2021-11-29 23:45:00|7161.5|7157.5|7162.8|7158.8|7163.2|7159.2|7160.7|7156.7|0
1638229800000|2021-11-29 23:50:00|7163.2|7159.2|7161.9|7157.9|7164.3|7160.3|7161.5|7157.5|0
1638230100000|2021-11-29 23:55:00|7162.3|7158.3|7159.2|7155.2|7162.3|7158.3|7156.5|7152.5|0
1638230400000|2021-11-30 00:00:00|7159.6|7155.6|7160.8|7156.8|7161.5|7157.5|7158.4|7154.4|0
1638230700000|2021-11-30 00:05:00|7161.1|7157.1|7159.1|7155.1|7161.5|7157.5|7158.7|7154.7|0
1638231000000|2021-11-30 00:10:00|7159.5|7155.5|7157.1|7153.1|7160.6|7156.6|7156.3|7152.3|0
1638231300000|2021-11-30 00:15:00|7156.7|7152.7|7157.1|7153.1|7160.1|7156.1|7156|7152|0
1638231600000|2021-11-30 00:20:00|7157|7153|7163.7|7159.7|7164.4|7160.4|7156.4|7152.4|0
1638231900000|2021-11-30 00:25:00|7163.6|7159.6|7164.8|7160.8|7165.6|7161.6|7161.3|7157.3|0
1638232200000|2021-11-30 00:30:00|7164.9|7160.9|7168.7|7164.7|7169.9|7165.9|7162.5|7158.5|0
1638232500000|2021-11-30 00:35:00|7168.8|7164.8|7174.6|7170.6|7176.3|7172.3|7168.8|7164.8|0
1638232800000|2021-11-30 00:40:00|7175.3|7171.3|7170.8|7166.8|7176.1|7172.1|7170|7166|0
1638233100000|2021-11-30 00:45:00|7170.7|7166.7|7174.3|7170.3|7176.1|7172.1|7170.7|7166.7|0
1638233400000|2021-11-30 00:50:00|7174.7|7170.7|7176.7|7172.7|7178.2|7174.2|7174.6|7170.6|0
1638233700000|2021-11-30 00:55:00|7176.1|7172.1|7176|7172|7176.7|7172.7|7174.6|7170.6|0
1638234000000|2021-11-30 01:00:00|7176.1|7172.1|7169|7166|7176.9|7173.3|7168.5|7165.5|297
1638234300000|2021-11-30 01:05:00|7169.3|7166.3|7169.8|7166.8|7172|7169|7169|7166|85
1638234600000|2021-11-30 01:10:00|7170|7167|7172|7169|7172.3|7169.3|7170|7167|34
1638234900000|2021-11-30 01:15:00|7171.8|7168.8|7165.5|7162.5|7173.5|7170.5|7165.5|7162.5|86
1638235200000|2021-11-30 01:20:00|7165.3|7162.3|7164.5|7161.5|7165.5|7162.5|7160.5|7157.5|58
1638235500000|2021-11-30 01:25:00|7164.8|7161.8|7173.5|7170.5|7174|7171|7164.8|7161.8|83
1638235800000|2021-11-30 01:30:00|7173.3|7170.3|7169.3|7166.3|7174.8|7171.8|7168|7165|71
1638236100000|2021-11-30 01:35:00|7169|7166|7166|7163|7169|7166|7165.3|7162.3|19
1638236400000|2021-11-30 01:40:00|7166.3|7163.3|7166.5|7163.5|7168|7165|7165|7162|46
1638236700000|2021-11-30 01:45:00|7166|7163|7167.5|7164.5|7169|7166|7166|7163|18
1638237000000|2021-11-30 01:50:00|7167.3|7164.3|7169|7166|7170.3|7167.3|7167.3|7164.3|17
1638237300000|2021-11-30 01:55:00|7168.8|7165.8|7164|7161|7168.8|7165.8|7164|7161|12
1638237600000|2021-11-30 02:00:00|7163.8|7160.8|7164|7161|7166|7163|7163.3|7160.3|34
1638237900000|2021-11-30 02:05:00|7164.5|7161.5|7164|7161|7167.5|7164.5|7164|7161|29
1638238200000|2021-11-30 02:10:00|7164.3|7161.3|7161.5|7158.5|7165|7162|7161.3|7158.3|20
1638238500000|2021-11-30 02:15:00|7161.3|7158.3|7162.8|7159.8|7163.5|7160.5|7161.3|7158.3|2
1638238800000|2021-11-30 02:20:00|7163|7160|7160|7157|7163.8|7160.8|7159.5|7156.5|17
1638239100000|2021-11-30 02:25:00|7160.3|7157.3|7154|7151|7160.5|7157.5|7152.3|7149.3|50
1638239400000|2021-11-30 02:30:00|7153.8|7150.8|7151.5|7148.5|7153.8|7150.8|7149.8|7146.8|28
1638239700000|2021-11-30 02:35:00|7152|7149|7152.3|7149.3|7152.3|7149.3|7149.8|7146.8|13
1638240000000|2021-11-30 02:40:00|7152|7149|7153.5|7150.5|7156|7153|7151.8|7148.8|35
1638240300000|2021-11-30 02:45:00|7153.8|7150.8|7154.5|7151.5|7154.8|7151.8|7153.3|7150.3|18
1638240600000|2021-11-30 02:50:00|7154.3|7151.3|7155.3|7152.3|7157.8|7154.8|7154.3|7151.3|57
1638240900000|2021-11-30 02:55:00|7155.5|7152.5|7157.8|7154.8|7158.3|7155.3|7155.5|7152.5|16
1638241200000|2021-11-30 03:00:00|7157.5|7154.5|7154.5|7151.5|7158.8|7155.8|7154.3|7151.3|42
1638241500000|2021-11-30 03:05:00|7154.3|7151.3|7150.5|7147.5|7154.8|7151.8|7150.3|7147.3|9
1638241800000|2021-11-30 03:10:00|7151.3|7148.3|7145.5|7142.5|7151.5|7148.5|7145.5|7142.5|24
1638242100000|2021-11-30 03:15:00|7144.3|7141.3|7143.3|7140.3|7145.5|7142.5|7142|7139|36
1638242400000|2021-11-30 03:20:00|7143.8|7140.8|7142|7139|7145.5|7142.5|7141|7138|12
1638242700000|2021-11-30 03:25:00|7141.8|7138.8|7141|7138|7144.5|7141.5|7141|7138|56
1638243000000|2021-11-30 03:30:00|7141.3|7138.3|7147.5|7144.5|7149|7146|7141.3|7138.3|15
1638243300000|2021-11-30 03:35:00|7147|7144|7149.5|7146.5|7150.5|7147.5|7146.8|7143.8|10
1638243600000|2021-11-30 03:40:00|7149.3|7146.3|7149.8|7146.8|7150|7147|7149|7146|2
1638243900000|2021-11-30 03:45:00|7150|7147|7151|7148|7151.3|7148.3|7149.8|7146.8|6
1638244200000|2021-11-30 03:50:00|7151.5|7148.5|7151|7148|7152.3|7149.3|7150.8|7147.8|4
1638244500000|2021-11-30 03:55:00|7151.3|7148.3|7152.5|7149.5|7153.5|7150.5|7150.5|7147.5|1
1638244800000|2021-11-30 04:00:00|7152.8|7149.8|7154.5|7151.5|7155.3|7152.3|7151.5|7148.5|17
1638245100000|2021-11-30 04:05:00|7154|7151|7152.5|7149.5|7154.3|7151.3|7150.8|7147.8|6
1638245400000|2021-11-30 04:10:00|7152.3|7149.3|7151.5|7148.5|7154|7151|7151.5|7148.5|18
1638245700000|2021-11-30 04:15:00|7151.8|7148.8|7150.5|7147.5|7152|7149|7149.8|7146.8|18
1638246000000|2021-11-30 04:20:00|7151|7148|7149.5|7146.5|7151|7148|7149|7146|20
1638246300000|2021-11-30 04:25:00|7149.3|7146.3|7147|7144|7149.8|7146.8|7144.3|7141.3|35
1638246600000|2021-11-30 04:30:00|7147.5|7144.5|7144|7141|7147.8|7144.8|7144|7141|8
1638246900000|2021-11-30 04:35:00|7144.8|7141.8|7142.5|7139.5|7145|7142|7141.8|7138.8|38
1638247200000|2021-11-30 04:40:00|7142|7139|7141|7138|7143|7140|7139.8|7136.8|41
1638247500000|2021-11-30 04:45:00|7140.8|7137.8|7141.8|7138.8|7142|7139|7139.5|7136.5|13
1638247800000|2021-11-30 04:50:00|7141.5|7138.5|7143.5|7140.5|7144|7141|7140.5|7137.5|19
1638248100000|2021-11-30 04:55:00|7143.3|7140.3|7143.5|7140.5|7143.8|7140.8|7143|7140|11
1638248400000|2021-11-30 05:00:00|7143.3|7140.3|7135.3|7132.3|7143.5|7140.5|7135|7132|37
1638248700000|2021-11-30 05:05:00|7135|7132|7119.5|7116.5|7135|7132|7118.8|7115.8|159
1638249000000|2021-11-30 05:10:00|7120|7117|7100.8|7097.8|7121|7118|7100.8|7097.8|126
1638249300000|2021-11-30 05:15:00|7101.3|7098.3|7074|7071|7104|7101|7070.5|7067.5|280
1638249600000|2021-11-30 05:20:00|7074.5|7071.5|7053.3|7050.3|7075.5|7072.5|7048.3|7045.3|247
1638249900000|2021-11-30 05:25:00|7053|7050|7070|7067|7075.3|7072.3|7045.3|7042.3|137
1638250200000|2021-11-30 05:30:00|7069.8|7066.8|7071.5|7068.5|7073.5|7070.5|7060.5|7057.5|54
1638250500000|2021-11-30 05:35:00|7072.3|7069.3|7059.3|7056.3|7072.3|7069.3|7051|7048|57
1638250800000|2021-11-30 05:40:00|7059.5|7056.5|7041.8|7038.8|7059.5|7056.5|7041.8|7038.8|34
1638251100000|2021-11-30 05:45:00|7041.3|7038.3|7030.8|7027.8|7041.5|7038.5|7024|7021|217
1638251400000|2021-11-30 05:50:00|7031.3|7028.3|7033.5|7030.5|7036.3|7033.3|7028|7025|96
1638251700000|2021-11-30 05:55:00|7033.8|7030.8|7029.8|7026.8|7038|7035|7029.5|7026.5|88
1638252000000|2021-11-30 06:00:00|7030|7027|7002.8|6999.8|7034.8|7031.8|7001.3|6998.3|436
1638252300000|2021-11-30 06:05:00|7003.3|7000.3|6982.3|6979.3|7004.5|7001.5|6973.3|6970.3|408
1638252600000|2021-11-30 06:10:00|6982|6979|6995.5|6992.5|7000.3|6997.3|6982|6979|234
1638252900000|2021-11-30 06:15:00|6995|6992|7011|7008|7011.3|7008.3|6994.3|6991.3|119
1638253200000|2021-11-30 06:20:00|7011.3|7008.3|7031.5|7028.5|7036.5|7033.5|7009.8|7006.8|217
1638253500000|2021-11-30 06:25:00|7031.3|7028.3|7036|7033|7037.5|7034.5|7026.5|7023.5|73
1638253800000|2021-11-30 06:30:00|7035.8|7032.8|7037.5|7034.5|7043.8|7040.8|7035.8|7032.8|176
1638254100000|2021-11-30 06:35:00|7037.8|7034.8|7033.5|7030.5|7040|7037|7030|7027|181
1638254400000|2021-11-30 06:40:00|7033.3|7030.3|7042.3|7039.3|7045|7042|7031.5|7028.5|62
1638254700000|2021-11-30 06:45:00|7042|7039|7045|7042|7047.5|7044.5|7036.8|7033.8|228
1638255000000|2021-11-30 06:50:00|7044.8|7041.8|7042.8|7039.8|7046.5|7043.5|7038.5|7035.5|72
1638255300000|2021-11-30 06:55:00|7042.5|7039.5|7037.8|7034.8|7044.3|7041.3|7036.5|7033.5|118
1638255600000|2021-11-30 07:00:00|7039.3|7036.3|7041|7039|7044.3|7042.3|7025|7023|710
1638255900000|2021-11-30 07:05:00|7041.5|7039.5|7057.5|7055.5|7061|7059|7040.8|7038.8|586
1638256200000|2021-11-30 07:10:00|7057.8|7055.8|7041|7039|7060|7058|7031.3|7029.3|801
1638256500000|2021-11-30 07:15:00|7040.5|7038.5|7045.5|7043.5|7053.3|7051.3|7037.8|7035.8|644
1638256800000|2021-11-30 07:20:00|7045.3|7043.3|7051.3|7049.3|7060.5|7058.5|7042.3|7040.3|434
1638257100000|2021-11-30 07:25:00|7051|7049|7042|7040|7054|7052|7041|7039|667
1638257400000|2021-11-30 07:30:00|7042.5|7040.5|7029.5|7027.5|7049.5|7047.5|7029.5|7027.5|538
1638257700000|2021-11-30 07:35:00|7030.5|7028.5|7039|7037|7039|7037|7025.5|7023.5|660
1638258000000|2021-11-30 07:40:00|7039.3|7037.3|7023.3|7021.3|7041.5|7039.5|7021.5|7019.5|328
1638258300000|2021-11-30 07:45:00|7023|7021|7034.8|7032.8|7040.8|7038.8|7023|7021|328
1638258600000|2021-11-30 07:50:00|7036|7034|7045|7043|7045|7043|7036|7034|218
1638258900000|2021-11-30 07:55:00|7045.3|7043.3|7054|7052|7054|7052|7040.8|7038.8|414
1638259200000|2021-11-30 08:00:00|7053.5|7052.5|7033.5|7032.5|7054.8|7053.8|7026|7025|4126
1638259500000|2021-11-30 08:05:00|7034.5|7033.5|7048.5|7047.5|7048.5|7047.5|7030.5|7029.5|2457
1638259800000|2021-11-30 08:10:00|7048.3|7047.3|7032.5|7031.5|7051|7050|7028|7027|2163
1638260100000|2021-11-30 08:15:00|7032|7031|7036.5|7035.5|7045|7044|7025.5|7024.5|1542
1638260400000|2021-11-30 08:20:00|7036.3|7035.3|7040|7039|7044.5|7043.5|7030.8|7029.8|933
1638260700000|2021-11-30 08:25:00|7039.5|7038.5|7056|7055|7057.3|7056.3|7036.8|7035.8|826
1638261000000|2021-11-30 08:30:00|7055|7054|7045.3|7044.3|7057.3|7056.3|7045.3|7044.3|1165
1638261300000|2021-11-30 08:35:00|7045.8|7044.8|7029.5|7028.5|7048.3|7047.3|7028.3|7027.3|972
1638261600000|2021-11-30 08:40:00|7030.5|7029.5|7028.8|7027.8|7037|7036|7022.8|7021.8|1419
1638261900000|2021-11-30 08:45:00|7029.3|7028.3|7015.5|7014.5|7029.3|7028.3|7012.8|7011.8|1292
1638262200000|2021-11-30 08:50:00|7015|7014|7030|7029|7031.5|7030.5|7013.8|7012.8|1065
1638262500000|2021-11-30 08:55:00|7030.3|7029.3|7029.5|7028.5|7038|7037|7027.5|7026.5|897
1638262800000|2021-11-30 09:00:00|7029.8|7028.8|7009.5|7008.5|7029.8|7028.8|7007.8|7006.8|1434
1638263100000|2021-11-30 09:05:00|7009.8|7008.8|7005.5|7004.5|7014.5|7013.5|7004|7003|1229
1638263400000|2021-11-30 09:10:00|7005.3|7004.3|7004.8|7003.8|7009|7008|7000.8|6999.8|1111
1638263700000|2021-11-30 09:15:00|7004|7003|7012.3|7011.3|7013|7012|7000.3|6999.3|1425
1638264000000|2021-11-30 09:20:00|7011.8|7010.8|7007.8|7006.8|7016.5|7015.5|7004|7003|1016
1638264300000|2021-11-30 09:25:00|7007.5|7006.5|6998.5|6997.5|7012.5|7011.5|6997.8|6996.8|1011
1638264600000|2021-11-30 09:30:00|6998.8|6997.8|7005|7004|7006.5|7005.5|6989.8|6988.8|1310
1638264900000|2021-11-30 09:35:00|7006|7005|7010.5|7009.5|7013.8|7012.8|7001.8|7000.8|771
1638265200000|2021-11-30 09:40:00|7011.5|7010.5|7014|7013|7019.5|7018.5|7009.3|7008.3|1024
1638265500000|2021-11-30 09:45:00|7014.5|7013.5|7008.3|7007.3|7015|7014|7008.3|7007.3|891
1638265800000|2021-11-30 09:50:00|7008|7007|7017.5|7016.5|7024|7023|7007.8|7006.8|1055
1638266100000|2021-11-30 09:55:00|7017.3|7016.3|7025.3|7024.3|7026|7025|7016.8|7015.8|667
1638266400000|2021-11-30 10:00:00|7025.5|7024.5|7025.5|7024.5|7029|7028|7022.8|7021.8|743
1638266700000|2021-11-30 10:05:00|7025.3|7024.3|7020|7019|7030.3|7029.3|7016.8|7015.8|549
1638267000000|2021-11-30 10:10:00|7019.8|7018.8|7017.8|7016.8|7023.3|7022.3|7016.3|7015.3|1232
1638267300000|2021-11-30 10:15:00|7017.5|7016.5|7007.8|7006.8|7019|7018|7007.3|7006.3|997
1638267600000|2021-11-30 10:20:00|7008|7007|7007.8|7006.8|7013.3|7012.3|7005.8|7004.8|837
1638267900000|2021-11-30 10:25:00|7006.3|7005.3|7016|7015|7018|7017|7005.8|7004.8|725
1638268200000|2021-11-30 10:30:00|7017|7016|7030.5|7029.5|7031|7030|7013.8|7012.8|811
1638268500000|2021-11-30 10:35:00|7030.8|7029.8|7029.5|7028.5|7031|7030|7023.5|7022.5|535
1638268800000|2021-11-30 10:40:00|7029.8|7028.8|7029.8|7028.8|7030.3|7029.3|7027.8|7026.8|357
1638269100000|2021-11-30 10:45:00|7028.5|7027.5|7026.5|7025.5|7028.8|7027.8|7020.8|7019.8|714
1638269400000|2021-11-30 10:50:00|7026.3|7025.3|7028|7027|7031.5|7030.5|7021.3|7020.3|692
1638269700000|2021-11-30 10:55:00|7027.8|7026.8|7031.5|7030.5|7036.5|7035.5|7027.3|7026.3|679
1638270000000|2021-11-30 11:00:00|7032.5|7031.5|7022.5|7021.5|7038.3|7037.3|7021.3|7020.3|815
1638270300000|2021-11-30 11:05:00|7022.3|7021.3|7026.3|7025.3|7030|7029|7020.3|7019.3|470
1638270600000|2021-11-30 11:10:00|7026|7025|7023|7022|7031.5|7030.5|7022.8|7021.8|456
1638270900000|2021-11-30 11:15:00|7022.8|7021.8|7025|7024|7027.5|7026.5|7019.5|7018.5|498
1638271200000|2021-11-30 11:20:00|7024.8|7023.8|7029.5|7028.5|7032.8|7031.8|7023|7022|601
1638271500000|2021-11-30 11:25:00|7028.8|7027.8|7033.3|7032.3|7039|7038|7027.5|7026.5|539
1638271800000|2021-11-30 11:30:00|7033.8|7032.8|7039.5|7038.5|7040.5|7039.5|7033.8|7032.8|473
1638272100000|2021-11-30 11:35:00|7039|7038|7036.8|7035.8|7043|7042|7034.3|7033.3|425
1638272400000|2021-11-30 11:40:00|7037|7036|7043.3|7042.3|7043.5|7042.5|7035.8|7034.8|332
1638272700000|2021-11-30 11:45:00|7043|7042|7042|7041|7045.3|7044.3|7041.8|7040.8|502
1638273000000|2021-11-30 11:50:00|7041.8|7040.8|7047|7046|7048.5|7047.5|7041.8|7040.8|640
1638273300000|2021-11-30 11:55:00|7046.8|7045.8|7047.8|7046.8|7052.8|7051.8|7046.3|7045.3|1036
1638273600000|2021-11-30 12:00:00|7048.3|7047.3|7058.3|7057.3|7060|7059|7046.5|7045.5|1175
1638273900000|2021-11-30 12:05:00|7058.5|7057.5|7059.3|7058.3|7059.8|7058.8|7053.3|7052.3|576
1638274200000|2021-11-30 12:10:00|7059.5|7058.5|7061.3|7060.3|7061.8|7060.8|7056.8|7055.8|463
1638274500000|2021-11-30 12:15:00|7061|7060|7054.3|7053.3|7062.3|7061.3|7052.8|7051.8|698
1638274800000|2021-11-30 12:20:00|7054|7053|7066.3|7065.3|7068.8|7067.8|7053.5|7052.5|503
1638275100000|2021-11-30 12:25:00|7066|7065|7071|7070|7072.5|7071.5|7065.8|7064.8|711
1638275400000|2021-11-30 12:30:00|7070.8|7069.8|7059.8|7058.8|7071.8|7070.8|7059|7058|828
1638275700000|2021-11-30 12:35:00|7060.3|7059.3|7057.3|7056.3|7061.5|7060.5|7056.8|7055.8|639
1638276000000|2021-11-30 12:40:00|7057.5|7056.5|7053.8|7052.8|7061|7060|7053.3|7052.3|510
1638276300000|2021-11-30 12:45:00|7054|7053|7052.8|7051.8|7056.3|7055.3|7050|7049|493
1638276600000|2021-11-30 12:50:00|7053|7052|7049.3|7048.3|7054.3|7053.3|7048|7047|785
1638276900000|2021-11-30 12:55:00|7049|7048|7052.5|7051.5|7054.8|7053.8|7048.8|7047.8|701
1638277200000|2021-11-30 13:00:00|7052.8|7051.8|7050|7049|7055.8|7054.8|7050|7049|897
1638277500000|2021-11-30 13:05:00|7049.8|7048.8|7054.3|7053.3|7055|7054|7045.3|7044.3|518
1638277800000|2021-11-30 13:10:00|7054.5|7053.5|7051.3|7050.3|7056.3|7055.3|7049.8|7048.8|532
1638278100000|2021-11-30 13:15:00|7051|7050|7054.8|7053.8|7057.5|7056.5|7049.8|7048.8|621
1638278400000|2021-11-30 13:20:00|7054.5|7053.5|7045.3|7044.3|7056.8|7055.8|7044.5|7043.5|748
1638278700000|2021-11-30 13:25:00|7045.5|7044.5|7047.8|7046.8|7052.8|7051.8|7045|7044|521
1638279000000|2021-11-30 13:30:00|7047.5|7046.5|7049|7048|7049.5|7048.5|7038.3|7037.3|579
1638279300000|2021-11-30 13:35:00|7048.8|7047.8|7058.5|7057.5|7058.5|7057.5|7048|7047|607
1638279600000|2021-11-30 13:40:00|7058.3|7057.3|7061.8|7060.8|7062.8|7061.8|7056.8|7055.8|600
1638279900000|2021-11-30 13:45:00|7061.5|7060.5|7070.5|7069.5|7070.5|7069.5|7061|7060|660
1638280200000|2021-11-30 13:50:00|7070.3|7069.3|7074.3|7073.3|7076.3|7075.3|7068.3|7067.3|985
1638280500000|2021-11-30 13:55:00|7074.8|7073.8|7081|7080|7082|7081|7071.8|7070.8|1122
1638280800000|2021-11-30 14:00:00|7081.3|7080.3|7077.3|7076.3|7081.5|7080.5|7072.8|7071.8|1565
1638281100000|2021-11-30 14:05:00|7078|7077|7076|7075|7082.3|7081.3|7071.8|7070.8|1830
1638281400000|2021-11-30 14:10:00|7076.3|7075.3|7079.3|7078.3|7081.3|7080.3|7075.8|7074.8|1256
1638281700000|2021-11-30 14:15:00|7078.8|7077.8|7082|7081|7084.8|7083.8|7075.8|7074.8|1052
1638282000000|2021-11-30 14:20:00|7082.3|7081.3|7089.3|7088.3|7091|7090|7082|7081|1054
1638282300000|2021-11-30 14:25:00|7089.5|7088.5|7090.8|7089.8|7093.3|7092.3|7087.3|7086.3|1698
1638282600000|2021-11-30 14:30:00|7090.5|7089.5|7090.8|7089.8|7099.8|7098.8|7082.3|7081.3|1994
1638282900000|2021-11-30 14:35:00|7091|7090|7080.5|7079.5|7091|7090|7077.8|7076.8|1732
1638283200000|2021-11-30 14:40:00|7080.8|7079.8|7090.8|7089.8|7093.5|7092.5|7080.8|7079.8|1351
1638283500000|2021-11-30 14:45:00|7090.5|7089.5|7083.8|7082.8|7092.8|7091.8|7082.3|7081.3|1593
1638283800000|2021-11-30 14:50:00|7084.5|7083.5|7084.8|7083.8|7086|7085|7079|7078|1272
1638284100000|2021-11-30 14:55:00|7084.5|7083.5|7085.5|7084.5|7094.8|7093.8|7083.5|7082.5|1267
1638284400000|2021-11-30 15:00:00|7085|7084|7089.3|7088.3|7090|7089|7080.5|7079.5|1837
1638284700000|2021-11-30 15:05:00|7088.8|7087.8|7099.3|7098.3|7104.5|7103.5|7086.5|7085.5|1748
1638285000000|2021-11-30 15:10:00|7098.6|7097.6|7092.1|7091.1|7102.1|7101.1|7091.6|7090.6|1278
1638285300000|2021-11-30 15:15:00|7090.6|7089.6|7096.1|7095.1|7103.1|7102.1|7090.6|7089.6|1477
1638285600000|2021-11-30 15:20:00|7096.3|7095.3|7090.1|7089.1|7097.8|7096.8|7089.3|7088.3|1319
1638285900000|2021-11-30 15:25:00|7090.3|7089.3|7101.1|7100.1|7101.6|7100.6|7086.6|7085.6|1735
1638286200000|2021-11-30 15:30:00|7101.3|7100.3|7105.6|7104.6|7110.1|7109.1|7098.6|7097.6|2432
1638286500000|2021-11-30 15:35:00|7106.1|7105.1|7097.3|7096.3|7111.6|7110.6|7090.1|7089.1|2510
1638286800000|2021-11-30 15:40:00|7098.1|7097.1|7097.8|7096.8|7105.3|7104.3|7095.1|7094.1|2336
1638287100000|2021-11-30 15:45:00|7098.1|7097.1|7092.1|7091.1|7103.1|7102.1|7090.6|7089.6|1608
1638287400000|2021-11-30 15:50:00|7091.6|7090.6|7077.8|7076.8|7092.1|7091.1|7075.6|7074.6|2163
1638287700000|2021-11-30 15:55:00|7078.1|7077.1|7068.6|7067.6|7080.3|7079.3|7068.3|7067.3|2688
1638288000000|2021-11-30 16:00:00|7068.3|7067.3|7075.6|7074.6|7079.6|7078.6|7065.1|7064.1|2352
1638288300000|2021-11-30 16:05:00|7075.8|7074.8|7079.3|7078.3|7085.6|7084.6|7073.6|7072.6|1986
1638288600000|2021-11-30 16:10:00|7079.6|7078.6|7097.1|7096.1|7097.3|7096.3|7077.6|7076.6|1868
1638288900000|2021-11-30 16:15:00|7096.6|7095.6|7104.1|7103.1|7108.1|7107.1|7094.6|7093.6|2305
1638289200000|2021-11-30 16:20:00|7103.8|7102.8|7089.6|7088.6|7108.6|7107.6|7088.1|7087.1|3013
1638289500000|2021-11-30 16:25:00|7089.1|7088.1|7078.1|7076.1|7099.1|7098.1|7076.1|7075.1|15097
1638289800000|2021-11-30 16:30:00|7077.1|7075.1|7057.6|7055.6|7089.6|7087.6|7048.1|7046.1|25233
1638290100000|2021-11-30 16:35:00|7056.6|7054.6|7061.3|7059.3|7065.1|7063.1|7053.1|7051.1|5854
1638290400000|2021-11-30 16:40:00|7061.6|7059.6|7043.3|7041.3|7061.6|7059.6|7036.3|7034.3|2315
1638290700000|2021-11-30 16:45:00|7043.1|7041.1|7044.8|7042.8|7047.6|7045.6|7035.8|7033.8|1132
1638291000000|2021-11-30 16:50:00|7044.6|7042.6|7035.8|7033.8|7045.8|7043.8|7033.8|7031.8|1383
1638291300000|2021-11-30 16:55:00|7036.3|7034.3|7045.6|7043.6|7045.8|7043.8|7033.8|7031.8|1046
1638291600000|2021-11-30 17:00:00|7044.3|7042.3|7039.3|7037.3|7044.8|7042.8|7034.3|7032.3|838
1638291900000|2021-11-30 17:05:00|7038.8|7036.8|7041.3|7039.3|7045.3|7043.3|7036.8|7034.8|519
1638292200000|2021-11-30 17:10:00|7041.8|7039.8|7042.8|7040.8|7048.8|7046.8|7037.8|7035.8|611
1638292500000|2021-11-30 17:15:00|7042.6|7040.6|7052.8|7050.8|7053.8|7051.8|7042.1|7040.1|579
1638292800000|2021-11-30 17:20:00|7053.3|7051.3|7055.6|7053.6|7055.8|7053.8|7047.8|7045.8|320
1638293100000|2021-11-30 17:25:00|7055.3|7053.3|7054.6|7052.6|7056.8|7054.8|7052.6|7050.6|380
1638293400000|2021-11-30 17:30:00|7054.8|7052.8|7055.6|7053.6|7058.1|7056.1|7049.6|7047.6|301
1638293700000|2021-11-30 17:35:00|7055.8|7053.8|7052.8|7050.8|7058.3|7056.3|7051.3|7049.3|258
1638294000000|2021-11-30 17:40:00|7053.1|7051.1|7056.8|7054.8|7058.3|7056.3|7050.1|7048.1|149
1638294300000|2021-11-30 17:45:00|7056.3|7054.3|7051.3|7049.3|7058.3|7056.3|7050.3|7048.3|230
1638294600000|2021-11-30 17:50:00|7051.8|7049.8|7050.3|7048.3|7055.6|7053.6|7049.3|7047.3|411
1638294900000|2021-11-30 17:55:00|7050.6|7048.6|7049.1|7047.1|7052.3|7050.3|7045.3|7043.3|204
1638295200000|2021-11-30 18:00:00|7049.3|7047.3|7047.3|7045.3|7052.3|7050.3|7045.8|7043.8|190
1638295500000|2021-11-30 18:05:00|7048.1|7046.1|7046.1|7044.1|7051.8|7049.8|7046.1|7044.1|179
1638295800000|2021-11-30 18:10:00|7046.3|7044.3|7047.6|7045.6|7050.3|7048.3|7045.3|7043.3|183
1638296100000|2021-11-30 18:15:00|7047.1|7045.1|7046.3|7044.3|7052.3|7050.3|7045.8|7043.8|143
1638296400000|2021-11-30 18:20:00|7046.6|7044.6|7050.6|7048.6|7051.1|7049.1|7043.3|7041.3|321
1638296700000|2021-11-30 18:25:00|7050.3|7048.3|7051.8|7049.8|7054.3|7052.3|7048.8|7046.8|239
1638297000000|2021-11-30 18:30:00|7052.1|7050.1|7056.8|7054.8|7058.1|7056.1|7050.1|7048.1|390
1638297300000|2021-11-30 18:35:00|7056.6|7054.6|7063.8|7061.8|7064.3|7062.3|7056.6|7054.6|233
1638297600000|2021-11-30 18:40:00|7064.1|7062.1|7063.8|7061.8|7064.6|7062.6|7061.6|7059.6|138
1638297900000|2021-11-30 18:45:00|7063.6|7061.6|7063.6|7061.6|7065.1|7063.1|7061.8|7059.8|121
1638298200000|2021-11-30 18:50:00|7063.8|7061.8|7069.1|7067.1|7069.6|7067.6|7063.3|7061.3|210
1638298500000|2021-11-30 18:55:00|7068.8|7066.8|7072.1|7070.1|7072.6|7070.6|7067.6|7065.6|160
1638298800000|2021-11-30 19:00:00|7071.8|7069.8|7070.8|7068.8|7072.6|7070.6|7067.8|7065.8|270
1638299100000|2021-11-30 19:05:00|7070.6|7068.6|7074.3|7072.3|7074.3|7072.3|7068.3|7066.3|133
1638299400000|2021-11-30 19:10:00|7074.1|7072.1|7075.8|7073.8|7077.6|7075.6|7073.8|7071.8|175
1638299700000|2021-11-30 19:15:00|7076.1|7074.1|7077.6|7075.6|7077.6|7075.6|7072.3|7070.3|203
1638300000000|2021-11-30 19:20:00|7077.8|7075.8|7076.1|7074.1|7077.8|7075.8|7074.8|7072.8|106
1638300300000|2021-11-30 19:25:00|7075.8|7073.8|7069.8|7067.8|7080.6|7078.6|7069.3|7067.3|261
1638300600000|2021-11-30 19:30:00|7069.1|7067.1|7073.6|7071.6|7073.8|7071.8|7067.8|7065.8|190
1638300900000|2021-11-30 19:35:00|7073.3|7071.3|7071.8|7069.8|7076.6|7074.6|7071.8|7069.8|233
1638301200000|2021-11-30 19:40:00|7072.3|7070.3|7066.1|7064.1|7074.6|7072.6|7064.8|7062.8|230
1638301500000|2021-11-30 19:45:00|7065.6|7063.6|7058.8|7056.8|7067.1|7065.1|7058.8|7056.8|155
1638301800000|2021-11-30 19:50:00|7059.3|7057.3|7058.8|7056.8|7062.6|7060.6|7057.1|7055.1|320
1638302100000|2021-11-30 19:55:00|7058.6|7056.6|7062.8|7060.8|7063.6|7061.6|7057.1|7055.1|125
1638302400000|2021-11-30 20:00:00|7062.6|7060.6|7064.3|7062.3|7065.8|7063.8|7059.3|7057.3|153
1638302700000|2021-11-30 20:05:00|7064.8|7062.8|7060.6|7058.6|7067.3|7065.3|7060.3|7058.3|200
1638303000000|2021-11-30 20:10:00|7060.8|7058.8|7062.6|7060.6|7067.3|7065.3|7059.8|7057.8|198
1638303300000|2021-11-30 20:15:00|7062.3|7060.3|7063.8|7061.8|7064.1|7062.1|7060.3|7058.3|195
1638303600000|2021-11-30 20:20:00|7063.6|7061.6|7062.1|7060.1|7067.3|7065.3|7061.6|7059.6|134
1638303900000|2021-11-30 20:25:00|7062.3|7060.3|7058.8|7056.8|7065.8|7063.8|7057.6|7055.6|157
1638304200000|2021-11-30 20:30:00|7058.6|7056.6|7066.8|7064.8|7070.3|7068.3|7058.1|7056.1|183
1638304500000|2021-11-30 20:35:00|7066.6|7064.6|7061.8|7059.8|7066.6|7064.6|7061.3|7059.3|216
1638304800000|2021-11-30 20:40:00|7061.6|7059.6|7067.3|7065.3|7068.3|7066.3|7060.3|7058.3|174
1638305100000|2021-11-30 20:45:00|7067.8|7065.8|7058.6|7056.6|7071.8|7069.8|7058.6|7056.6|365
1638305400000|2021-11-30 20:50:00|7058.8|7056.8|7047.8|7045.8|7058.8|7056.8|7046.6|7044.6|923
1638305700000|2021-11-30 20:55:00|7048.1|7046.1|7061.8|7057.8|7067.3|7065.3|7047.8|7045.8|1107
1638306000000|2021-11-30 21:00:00|7056.8|7052.8|7085.8|7081.8|7086.2|7082.2|7056.8|7052.8|2
1638306300000|2021-11-30 21:05:00|7085|7081|7076.8|7072.8|7087.4|7083.4|7074.9|7070.9|0
1638306600000|2021-11-30 21:10:00|7077.2|7073.2|7078.4|7074.4|7083.5|7079.5|7076.4|7072.4|0
1638306900000|2021-11-30 21:15:00|7078.8|7074.8|7079.5|7075.5|7081.8|7077.8|7075.6|7071.6|0
1638307200000|2021-11-30 21:20:00|7079.7|7075.7|7078.6|7074.6|7083.9|7079.9|7077.7|7073.7|0
1638307500000|2021-11-30 21:25:00|7078.2|7074.2|7080.5|7076.5|7082|7078|7076.9|7072.9|0
1638307800000|2021-11-30 21:30:00|7080.9|7076.9|7080.1|7076.1|7083.2|7079.2|7077.8|7073.8|0
1638308100000|2021-11-30 21:35:00|7079.7|7075.7|7083.8|7079.8|7083.8|7079.8|7079.1|7075.1|0
1638308400000|2021-11-30 21:40:00|7084.2|7080.2|7083|7079|7085|7081|7083|7079|0
1638308700000|2021-11-30 21:45:00|7083.8|7079.8|7087.4|7083.4|7088.1|7084.1|7081.7|7077.7|0
1638309000000|2021-11-30 21:50:00|7087|7083|7084.3|7080.3|7088.1|7084.1|7083.9|7079.9|0
1638309300000|2021-11-30 21:55:00|7084.7|7080.7|7088.1|7084.1|7088.7|7084.7|7084.7|7080.7|0
1638309600000|2021-11-30 22:00:00|7088|7084|7086.7|7082.7|7088.1|7084.1|7086.7|7082.7|0
1638309900000|2021-11-30 22:05:00|7086.8|7082.8|7086.8|7082.8|7086.8|7082.8|7086.4|7082.4|0
1638310200000|2021-11-30 22:10:00|7086.7|7082.7|7086.5|7082.5|7086.7|7082.7|7086.2|7082.2|0
1638310500000|2021-11-30 22:15:00|7086.4|7082.4|7086.4|7082.4|7086.5|7082.5|7085.9|7081.9|0
1638310800000|2021-11-30 22:20:00|7086.5|7082.5|7086.4|7082.4|7086.6|7082.6|7085.8|7081.8|0
1638311100000|2021-11-30 22:25:00|7086.5|7082.5|7086.5|7082.5|7086.7|7082.7|7086.3|7082.3|0
1638311400000|2021-11-30 22:30:00|7086.6|7082.6|7086.8|7082.8|7086.8|7082.8|7086.2|7082.2|0
1638311700000|2021-11-30 22:35:00|7086.5|7082.5|7086.1|7082.1|7086.7|7082.7|7085.8|7081.8|0
1638312000000|2021-11-30 22:40:00|7085.8|7081.8|7086.2|7082.2|7086.7|7082.7|7085.8|7081.8|0
1638312300000|2021-11-30 22:45:00|7086.1|7082.1|7086.1|7082.1|7086.5|7082.5|7085.8|7081.8|0
1638312600000|2021-11-30 22:50:00|7086.2|7082.2|7086.2|7082.2|7086.2|7082.2|7085|7081|0
1638312900000|2021-11-30 22:55:00|7086.3|7082.3|7085|7081|7086.3|7082.3|7083.6|7079.6|0
1638313200000|2021-11-30 23:00:00|7087.7|7083.7|7097|7093|7101|7097|7086.9|7082.9|0
1638313500000|2021-11-30 23:05:00|7097.2|7093.2|7092|7088|7099|7095|7092|7088|0
1638313800000|2021-11-30 23:10:00|7092.4|7088.4|7090.6|7086.6|7093.5|7089.5|7089.8|7085.8|0
1638314100000|2021-11-30 23:15:00|7091.4|7087.4|7089.4|7085.4|7093.4|7089.4|7089|7085|0
1638314400000|2021-11-30 23:20:00|7090.6|7086.6|7090.6|7086.6|7092.5|7088.5|7087.9|7083.9|0
1638314700000|2021-11-30 23:25:00|7090.2|7086.2|7090.2|7086.2|7093.7|7089.7|7089.8|7085.8|0
1638315000000|2021-11-30 23:30:00|7091|7087|7092.2|7088.2|7094.7|7090.7|7091|7087|0
1638315300000|2021-11-30 23:35:00|7093|7089|7090.2|7086.2|7093.8|7089.8|7089.3|7085.3|0
1638315600000|2021-11-30 23:40:00|7090.6|7086.6|7081.9|7077.9|7091|7087|7081.7|7077.7|0
1638315900000|2021-11-30 23:45:00|7082.1|7078.1|7080|7076|7086.9|7082.9|7077.6|7073.6|0
1638316200000|2021-11-30 23:50:00|7080.5|7076.5|7082.4|7078.4|7084.3|7080.3|7080|7076|0
1638316500000|2021-11-30 23:55:00|7082.5|7078.5|7084.5|7080.5|7084.5|7080.5|7081.2|7077.2|0
1638316800000|2021-12-01 00:00:00|7084.9|7080.9|7091.1|7087.1|7092.1|7088.1|7084.3|7080.3|0
1638317100000|2021-12-01 00:05:00|7091.3|7087.3|7088.5|7084.5|7095.8|7091.8|7088.1|7084.1|0
1638317400000|2021-12-01 00:10:00|7088.8|7084.8|7081.3|7077.3|7090.1|7086.1|7080.1|7076.1|0
1638317700000|2021-12-01 00:15:00|7080.9|7076.9|7062.8|7058.8|7082.1|7078.1|7059.4|7055.4|0
1638318000000|2021-12-01 00:20:00|7062.5|7058.5|7070|7066|7070.1|7066.1|7057.8|7053.8|0
1638318300000|2021-12-01 00:25:00|7070.1|7066.1|7061|7057|7071.6|7067.6|7060.9|7056.9|0
1638318600000|2021-12-01 00:30:00|7061.1|7057.1|7068|7064|7070.1|7066.1|7061.1|7057.1|0
1638318900000|2021-12-01 00:35:00|7068.3|7064.3|7065|7061|7068.3|7064.3|7057|7053|0
1638319200000|2021-12-01 00:40:00|7065.1|7061.1|7070.4|7066.4|7077.4|7073.4|7065|7061|0
1638319500000|2021-12-01 00:45:00|7070.7|7066.7|7073.9|7069.9|7078|7074|7069.9|7065.9|0
1638319800000|2021-12-01 00:50:00|7073.6|7069.6|7069.3|7065.3|7075.1|7071.1|7067.8|7063.8|0
1638320100000|2021-12-01 00:55:00|7069.2|7065.2|7066.9|7062.9|7071.3|7067.3|7063.4|7059.4|0
1638320400000|2021-12-01 01:00:00|7066.8|7062.8|7075.6|7072.6|7075.6|7072.6|7059.1|7056.1|284
1638320700000|2021-12-01 01:05:00|7076.3|7073.3|7083.1|7080.1|7084.6|7081.6|7075.8|7072.8|130
1638321000000|2021-12-01 01:10:00|7082.6|7079.6|7089.1|7086.1|7092.3|7089.3|7080.6|7077.6|84
1638321300000|2021-12-01 01:15:00|7088.8|7085.8|7095.6|7092.6|7096.1|7093.1|7087.1|7084.1|38
1638321600000|2021-12-01 01:20:00|7095.3|7092.3|7093.3|7090.3|7099.6|7096.6|7091.1|7088.1|54
1638321900000|2021-12-01 01:25:00|7093.1|7090.1|7096.3|7093.3|7096.6|7093.6|7091.1|7088.1|25
1638322200000|2021-12-01 01:30:00|7095.6|7092.6|7096.6|7093.6|7099.6|7096.6|7091.6|7088.6|63
1638322500000|2021-12-01 01:35:00|7096.8|7093.8|7096.1|7093.1|7100.8|7097.8|7095.1|7092.1|112
1638322800000|2021-12-01 01:40:00|7096.6|7093.6|7100.6|7097.6|7100.6|7097.6|7091.1|7088.1|54
1638323100000|2021-12-01 01:45:00|7100.3|7097.3|7100.6|7097.6|7103.6|7100.6|7098.1|7095.1|36
1638323400000|2021-12-01 01:50:00|7100.8|7097.8|7109.6|7106.6|7110.6|7107.6|7099.3|7096.3|48
1638323700000|2021-12-01 01:55:00|7109.8|7106.8|7109.8|7106.8|7114.6|7111.6|7107.6|7104.6|89
1638324000000|2021-12-01 02:00:00|7109.6|7106.6|7118.1|7115.1|7118.6|7115.6|7109.6|7106.6|37
1638324300000|2021-12-01 02:05:00|7118.3|7115.3|7118.1|7115.1|7120.8|7117.8|7116.8|7113.8|33
1638324600000|2021-12-01 02:10:00|7118.6|7115.6|7115.3|7112.3|7119.8|7116.8|7114.1|7111.1|14
1638324900000|2021-12-01 02:15:00|7115.6|7112.6|7118.1|7115.1|7119.1|7116.1|7114.6|7111.6|18
1638325200000|2021-12-01 02:20:00|7118.3|7115.3|7117.1|7114.1|7119.6|7116.6|7115.6|7112.6|22
1638325500000|2021-12-01 02:25:00|7117.3|7114.3|7121.8|7118.8|7122.6|7119.6|7115.6|7112.6|31
1638325800000|2021-12-01 02:30:00|7121.6|7118.6|7121.3|7118.3|7126.1|7123.1|7120.3|7117.3|26
1638326100000|2021-12-01 02:35:00|7121.6|7118.6|7124.1|7121.1|7125.1|7122.1|7121.6|7118.6|17
1638326400000|2021-12-01 02:40:00|7123.8|7120.8|7121.3|7118.3|7123.8|7120.8|7119.8|7116.8|14
1638326700000|2021-12-01 02:45:00|7121.6|7118.6|7116.1|7113.1|7121.6|7118.6|7115.1|7112.1|11
1638327000000|2021-12-01 02:50:00|7115.8|7112.8|7121.1|7118.1|7122.1|7119.1|7115.6|7112.6|15
1638327300000|2021-12-01 02:55:00|7120.8|7117.8|7121.1|7118.1|7122.6|7119.6|7120.3|7117.3|38
1638327600000|2021-12-01 03:00:00|7120.8|7117.8|7119.3|7116.3|7120.8|7117.8|7116.6|7113.6|14
1638327900000|2021-12-01 03:05:00|7119.1|7116.1|7114.8|7111.8|7119.8|7116.8|7113.6|7110.6|42
1638328200000|2021-12-01 03:10:00|7114.6|7111.6|7115.8|7112.8|7115.8|7112.8|7112.3|7109.3|35
1638328500000|2021-12-01 03:15:00|7116.1|7113.1|7116.1|7113.1|7118.1|7115.1|7115.6|7112.6|3
1638328800000|2021-12-01 03:20:00|7116.6|7113.6|7112.3|7109.3|7117.1|7114.1|7111.1|7108.1|7
1638329100000|2021-12-01 03:25:00|7112.1|7109.1|7115.3|7112.3|7116.6|7113.6|7112.1|7109.1|18
1638329400000|2021-12-01 03:30:00|7115.1|7112.1|7115.1|7112.1|7115.3|7112.3|7112.3|7109.3|4
1638329700000|2021-12-01 03:35:00|7115.6|7112.6|7113.3|7110.3|7117.6|7114.6|7113.3|7110.3|3
1638330000000|2021-12-01 03:40:00|7113.1|7110.1|7101.3|7098.3|7113.6|7110.6|7100.3|7097.3|18
1638330300000|2021-12-01 03:45:00|7101.6|7098.6|7105.1|7102.1|7107.8|7104.8|7100.3|7097.3|27
1638330600000|2021-12-01 03:50:00|7105.3|7102.3|7110.6|7107.6|7110.6|7107.6|7105.1|7102.1|13
1638330900000|2021-12-01 03:55:00|7110.8|7107.8|7111.8|7108.8|7112.8|7109.8|7110.1|7107.1|30
1638331200000|2021-12-01 04:00:00|7112.1|7109.1|7117.8|7114.8|7118.1|7115.1|7112.1|7109.1|25
1638331500000|2021-12-01 04:05:00|7118.3|7115.3|7117.1|7114.1|7119.1|7116.1|7116.3|7113.3|25
1638331800000|2021-12-01 04:10:00|7117.6|7114.6|7119.3|7116.3|7119.8|7116.8|7117.1|7114.1|11
1638332100000|2021-12-01 04:15:00|7119.1|7116.1|7118.6|7115.6|7120.1|7117.1|7118.3|7115.3|29
1638332400000|2021-12-01 04:20:00|7118.3|7115.3|7119.3|7116.3|7120.6|7117.6|7117.6|7114.6|5
1638332700000|2021-12-01 04:25:00|7119.1|7116.1|7121.3|7118.3|7121.8|7118.8|7118.8|7115.8|19
1638333000000|2021-12-01 04:30:00|7121.1|7118.1|7127.3|7124.3|7128.1|7125.1|7121.1|7118.1|75
1638333300000|2021-12-01 04:35:00|7127.1|7124.1|7129.1|7126.1|7129.1|7126.1|7124.6|7121.6|14
1638333600000|2021-12-01 04:40:00|7129.3|7126.3|7130.1|7127.1|7130.6|7127.6|7125.8|7122.8|18
1638333900000|2021-12-01 04:45:00|7129.8|7126.8|7130.8|7127.8|7132.1|7129.1|7129.6|7126.6|42
1638334200000|2021-12-01 04:50:00|7130.6|7127.6|7129.3|7126.3|7130.6|7127.6|7127.1|7124.1|11
1638334500000|2021-12-01 04:55:00|7129.1|7126.1|7130.6|7127.6|7131.3|7128.3|7127.8|7124.8|6
1638334800000|2021-12-01 05:00:00|7130.8|7127.8|7126.3|7123.3|7131.6|7128.6|7125.6|7122.6|17
1638335100000|2021-12-01 05:05:00|7126.6|7123.6|7125.8|7122.8|7128.1|7125.1|7125.3|7122.3|8
1638335400000|2021-12-01 05:10:00|7126.3|7123.3|7123.3|7120.3|7126.6|7123.6|7122.3|7119.3|15
1638335700000|2021-12-01 05:15:00|7123.6|7120.6|7126.8|7123.8|7126.8|7123.8|7123.3|7120.3|4
1638336000000|2021-12-01 05:20:00|7127.1|7124.1|7131.1|7128.1|7131.1|7128.1|7126.8|7123.8|10
1638336300000|2021-12-01 05:25:00|7131.3|7128.3|7129.6|7126.6|7132.3|7129.3|7128.6|7125.6|18
1638336600000|2021-12-01 05:30:00|7129.8|7126.8|7127.3|7124.3|7130.1|7127.1|7125.8|7122.8|21
1638336900000|2021-12-01 05:35:00|7127.1|7124.1|7132.8|7129.8|7132.8|7129.8|7127.1|7124.1|19
1638337200000|2021-12-01 05:40:00|7133.1|7130.1|7132.6|7129.6|7133.3|7130.3|7130.8|7127.8|15
1638337500000|2021-12-01 05:45:00|7132.8|7129.8|7131.3|7128.3|7133.3|7130.3|7131.1|7128.1|14
1638337800000|2021-12-01 05:50:00|7131.1|7128.1|7128.6|7125.6|7131.1|7128.1|7127.3|7124.3|18
1638338100000|2021-12-01 05:55:00|7128.3|7125.3|7126.6|7123.6|7128.6|7125.6|7123.6|7120.6|35
1638338400000|2021-12-01 06:00:00|7127.1|7124.1|7127.1|7124.1|7130.3|7127.3|7122.3|7119.3|46
1638338700000|2021-12-01 06:05:00|7127.3|7124.3|7137.3|7134.3|7137.6|7134.6|7123.3|7120.3|132
1638339000000|2021-12-01 06:10:00|7137.8|7134.8|7140.1|7137.1|7143.6|7140.6|7137.6|7134.6|129
1638339300000|2021-12-01 06:15:00|7140.3|7137.3|7137.1|7134.1|7142.8|7139.8|7137.1|7134.1|91
1638339600000|2021-12-01 06:20:00|7136.8|7133.8|7139.1|7136.1|7146.1|7143.1|7136.8|7133.8|55
1638339900000|2021-12-01 06:25:00|7138.8|7135.8|7139.3|7136.3|7139.3|7136.3|7136.3|7133.3|39
1638340200000|2021-12-01 06:30:00|7140.1|7137.1|7138.3|7135.3|7140.8|7137.8|7137.6|7134.6|60
1638340500000|2021-12-01 06:35:00|7138.8|7135.8|7139.6|7136.6|7140.3|7137.3|7137.6|7134.6|31
1638340800000|2021-12-01 06:40:00|7140.1|7137.1|7130.8|7127.8|7140.1|7137.1|7130.6|7127.6|36
1638341100000|2021-12-01 06:45:00|7131.6|7128.6|7132.6|7129.6|7133.8|7130.8|7131.1|7128.1|43
1638341400000|2021-12-01 06:50:00|7132.8|7129.8|7131.6|7128.6|7135.1|7132.1|7131.1|7128.1|30
1638341700000|2021-12-01 06:55:00|7132.1|7129.1|7136.3|7133.3|7140.1|7137.1|7131.8|7128.8|103
1638342000000|2021-12-01 07:00:00|7136.6|7133.6|7119.8|7117.8|7139.1|7137.1|7119.1|7117.1|606
1638342300000|2021-12-01 07:05:00|7120.1|7118.1|7125.6|7123.6|7136.6|7134.6|7116.6|7114.6|337
1638342600000|2021-12-01 07:10:00|7125.8|7123.8|7125.1|7123.1|7129.8|7127.8|7122.8|7120.8|454
1638342900000|2021-12-01 07:15:00|7124.3|7122.3|7116.3|7114.3|7130.3|7128.3|7116.1|7114.1|378
1638343200000|2021-12-01 07:20:00|7115.8|7113.8|7113.8|7111.8|7117.8|7115.8|7107.8|7105.8|538
1638343500000|2021-12-01 07:25:00|7112.3|7110.3|7114.3|7112.3|7117.6|7115.6|7106.8|7104.8|312
1638343800000|2021-12-01 07:30:00|7114.6|7112.6|7108.3|7106.3|7115.8|7113.8|7105.6|7103.6|262
1638344100000|2021-12-01 07:35:00|7108.6|7106.6|7110.8|7108.8|7117.8|7115.8|7104.8|7102.8|373
1638344400000|2021-12-01 07:40:00|7111.8|7109.8|7120.8|7118.8|7120.8|7118.8|7108.3|7106.3|411
1638344700000|2021-12-01 07:45:00|7120.3|7118.3|7124.3|7122.3|7125.8|7123.8|7113.8|7111.8|411
1638345000000|2021-12-01 07:50:00|7124.1|7122.1|7114.8|7112.8|7124.8|7122.8|7110.8|7108.8|213
1638345300000|2021-12-01 07:55:00|7114.6|7112.6|7110.8|7108.8|7117.3|7115.3|7106.1|7104.1|927
1638345600000|2021-12-01 08:00:00|7110.3|7109.3|7130.8|7129.8|7135.1|7134.1|7085.3|7084.3|4395
1638345900000|2021-12-01 08:05:00|7130.3|7129.3|7132.3|7131.3|7135.1|7134.1|7124.8|7123.8|1130
1638346200000|2021-12-01 08:10:00|7132.8|7131.8|7133.1|7132.1|7133.6|7132.6|7127.6|7126.6|1920
1638346500000|2021-12-01 08:15:00|7132.8|7131.8|7141.3|7140.3|7142.8|7141.8|7130.1|7129.1|1371
1638346800000|2021-12-01 08:20:00|7141.6|7140.6|7141.1|7140.1|7143.3|7142.3|7134.8|7133.8|976
1638347100000|2021-12-01 08:25:00|7140.8|7139.8|7132.1|7131.1|7143.6|7142.6|7130.3|7129.3|1199
1638347400000|2021-12-01 08:30:00|7131.3|7130.3|7135.3|7134.3|7136.8|7135.8|7119.3|7118.3|1226
1638347700000|2021-12-01 08:35:00|7135.8|7134.8|7132.8|7131.8|7136.3|7135.3|7129.6|7128.6|786
1638348000000|2021-12-01 08:40:00|7132.1|7131.1|7131.6|7130.6|7136.3|7135.3|7130.3|7129.3|759
1638348300000|2021-12-01 08:45:00|7131.3|7130.3|7141.8|7140.8|7141.8|7140.8|7129.1|7128.1|796
1638348600000|2021-12-01 08:50:00|7141.6|7140.6|7142.1|7141.1|7144.1|7143.1|7137.3|7136.3|633
1638348900000|2021-12-01 08:55:00|7141.6|7140.6|7149.6|7148.6|7151.1|7150.1|7140.1|7139.1|944
1638349200000|2021-12-01 09:00:00|7149.1|7148.1|7149.3|7148.3|7155.6|7154.6|7144.8|7143.8|882
1638349500000|2021-12-01 09:05:00|7149.6|7148.6|7153.8|7152.8|7156.3|7155.3|7149.1|7148.1|851
1638349800000|2021-12-01 09:10:00|7153.3|7152.3|7153.1|7152.1|7155.8|7154.8|7148.1|7147.1|620
1638350100000|2021-12-01 09:15:00|7153.3|7152.3|7153.3|7152.3|7157.8|7156.8|7150.6|7149.6|656
1638350400000|2021-12-01 09:20:00|7153.1|7152.1|7140.3|7139.3|7155.6|7154.6|7140.1|7139.1|994
1638350700000|2021-12-01 09:25:00|7139.3|7138.3|7143.1|7142.1|7144.1|7143.1|7138.8|7137.8|630
1638351000000|2021-12-01 09:30:00|7143.3|7142.3|7152.6|7151.6|7152.8|7151.8|7142.1|7141.1|498
1638351300000|2021-12-01 09:35:00|7152.3|7151.3|7159.6|7158.6|7159.6|7158.6|7151.8|7150.8|542
1638351600000|2021-12-01 09:40:00|7159.8|7158.8|7155.8|7154.8|7160.6|7159.6|7151.3|7150.3|787
1638351900000|2021-12-01 09:45:00|7156.1|7155.1|7153.8|7152.8|7156.1|7155.1|7149.1|7148.1|512
1638352200000|2021-12-01 09:50:00|7153.6|7152.6|7158.3|7157.3|7158.3|7157.3|7151.6|7150.6|377
1638352500000|2021-12-01 09:55:00|7159.1|7158.1|7159.6|7158.6|7161.1|7160.1|7156.1|7155.1|525
1638352800000|2021-12-01 10:00:00|7159.1|7158.1|7159.6|7158.6|7161.3|7160.3|7158.1|7157.1|458
1638353100000|2021-12-01 10:05:00|7160.1|7159.1|7156.1|7155.1|7161.6|7160.6|7155.6|7154.6|407
1638353400000|2021-12-01 10:10:00|7156.6|7155.6|7153.6|7152.6|7160.1|7159.1|7152.8|7151.8|462
1638353700000|2021-12-01 10:15:00|7153.1|7152.1|7160.1|7159.1|7160.8|7159.8|7152.3|7151.3|355
1638354000000|2021-12-01 10:20:00|7159.6|7158.6|7155.6|7154.6|7159.8|7158.8|7154.6|7153.6|523
1638354300000|2021-12-01 10:25:00|7155.8|7154.8|7153.3|7152.3|7158.6|7157.6|7152.8|7151.8|696
1638354600000|2021-12-01 10:30:00|7152.6|7151.6|7156.1|7155.1|7156.8|7155.8|7151.6|7150.6|464
1638354900000|2021-12-01 10:35:00|7155.8|7154.8|7158.8|7157.8|7160.1|7159.1|7155.8|7154.8|629
1638355200000|2021-12-01 10:40:00|7159.1|7158.1|7156.1|7155.1|7159.1|7158.1|7154.6|7153.6|464
1638355500000|2021-12-01 10:45:00|7156.3|7155.3|7159.8|7158.8|7161.8|7160.8|7155.6|7154.6|420
1638355800000|2021-12-01 10:50:00|7159.6|7158.6|7157.1|7156.1|7161.1|7160.1|7156.6|7155.6|497
1638356100000|2021-12-01 10:55:00|7155.8|7154.8|7157.6|7156.6|7158.6|7157.6|7154.6|7153.6|314
1638356400000|2021-12-01 11:00:00|7157.8|7156.8|7153.6|7152.6|7159.8|7158.8|7152.6|7151.6|369
1638356700000|2021-12-01 11:05:00|7153.8|7152.8|7152.1|7151.1|7155.3|7154.3|7150.8|7149.8|221
1638357000000|2021-12-01 11:10:00|7152.3|7151.3|7148.3|7147.3|7153.3|7152.3|7148.3|7147.3|295
1638357300000|2021-12-01 11:15:00|7148.6|7147.6|7149.3|7148.3|7149.6|7148.6|7143.1|7142.1|553
1638357600000|2021-12-01 11:20:00|7149.1|7148.1|7150.1|7149.1|7154.8|7153.8|7148.6|7147.6|426
1638357900000|2021-12-01 11:25:00|7149.8|7148.8|7148.8|7147.8|7153.6|7152.6|7148.8|7147.8|459
1638358200000|2021-12-01 11:30:00|7149.1|7148.1|7152.1|7151.1|7153.8|7152.8|7149.1|7148.1|420
1638358500000|2021-12-01 11:35:00|7151.6|7150.6|7149.6|7148.6|7155.6|7154.6|7148.6|7147.6|223
1638358800000|2021-12-01 11:40:00|7149.8|7148.8|7152.6|7151.6|7153.1|7152.1|7149.1|7148.1|341
1638359100000|2021-12-01 11:45:00|7152.8|7151.8|7156.8|7155.8|7157.6|7156.6|7150.8|7149.8|383
1638359400000|2021-12-01 11:50:00|7156.6|7155.6|7163.8|7162.8|7165.1|7164.1|7156.6|7155.6|648
1638359700000|2021-12-01 11:55:00|7163.6|7162.6|7166.8|7165.8|7167.6|7166.6|7162.1|7161.1|653
1638360000000|2021-12-01 12:00:00|7167.3|7166.3|7165.6|7164.6|7170.8|7169.8|7165.3|7164.3|943
1638360300000|2021-12-01 12:05:00|7165.3|7164.3|7162.8|7161.8|7168.1|7167.1|7161.6|7160.6|579
1638360600000|2021-12-01 12:10:00|7162.3|7161.3|7163.8|7162.8|7163.8|7162.8|7160.6|7159.6|510
1638360900000|2021-12-01 12:15:00|7163.6|7162.6|7163.8|7162.8|7168.8|7167.8|7160.6|7159.6|613
1638361200000|2021-12-01 12:20:00|7164.1|7163.1|7170.3|7169.3|7171.1|7170.1|7163.8|7162.8|570
1638361500000|2021-12-01 12:25:00|7170.1|7169.1|7168.8|7167.8|7171.3|7170.3|7166.8|7165.8|479
1638361800000|2021-12-01 12:30:00|7169.3|7168.3|7161.3|7160.3|7171.3|7170.3|7160.6|7159.6|264
1638362100000|2021-12-01 12:35:00|7161.1|7160.1|7162.8|7161.8|7162.8|7161.8|7159.1|7158.1|374
1638362400000|2021-12-01 12:40:00|7161.5|7160.5|7163|7162|7165.3|7164.3|7160.8|7159.8|257
1638362700000|2021-12-01 12:45:00|7163.3|7162.3|7161|7160|7163.8|7162.8|7159|7158|317
1638363000000|2021-12-01 12:50:00|7161.3|7160.3|7161|7160|7161.8|7160.8|7159.5|7158.5|295
1638363300000|2021-12-01 12:55:00|7161.3|7160.3|7159.5|7158.5|7161.8|7160.8|7159|7158|281
1638363600000|2021-12-01 13:00:00|7159.3|7158.3|7155.5|7154.5|7160.8|7159.8|7155.3|7154.3|429
1638363900000|2021-12-01 13:05:00|7155.3|7154.3|7153.8|7152.8|7155.8|7154.8|7152.5|7151.5|447
1638364200000|2021-12-01 13:10:00|7153.5|7152.5|7153|7152|7153.8|7152.8|7151.3|7150.3|267
1638364500000|2021-12-01 13:15:00|7152.8|7151.8|7154.8|7153.8|7155|7154|7150.3|7149.3|589
1638364800000|2021-12-01 13:20:00|7154.3|7153.3|7152.3|7151.3|7154.8|7153.8|7148.8|7147.8|231
1638365100000|2021-12-01 13:25:00|7152.5|7151.5|7150.3|7149.3|7153.8|7152.8|7148|7147|231
1638365400000|2021-12-01 13:30:00|7150.8|7149.8|7157.5|7156.5|7158.3|7157.3|7149.5|7148.5|389
1638365700000|2021-12-01 13:35:00|7158.3|7157.3|7158.5|7157.5|7159.3|7158.3|7156.5|7155.5|498
1638366000000|2021-12-01 13:40:00|7158.8|7157.8|7161.3|7160.3|7161.8|7160.8|7158.3|7157.3|384
1638366300000|2021-12-01 13:45:00|7161|7160|7163|7162|7163.3|7162.3|7160.3|7159.3|333
1638366600000|2021-12-01 13:50:00|7163.3|7162.3|7160.3|7159.3|7164.3|7163.3|7159.3|7158.3|392
1638366900000|2021-12-01 13:55:00|7159.8|7158.8|7160.3|7159.3|7162.3|7161.3|7158|7157|428
1638367200000|2021-12-01 14:00:00|7159.8|7158.8|7159.3|7158.3|7161.8|7160.8|7158.3|7157.3|366
1638367500000|2021-12-01 14:05:00|7158.5|7157.5|7156.3|7155.3|7159|7158|7156.3|7155.3|254
1638367800000|2021-12-01 14:10:00|7156|7155|7151.3|7150.3|7156|7155|7151|7150|484
1638368100000|2021-12-01 14:15:00|7150.8|7149.8|7148.3|7147.3|7151.8|7150.8|7148.3|7147.3|457
1638368400000|2021-12-01 14:20:00|7148.5|7147.5|7143.3|7142.3|7148.8|7147.8|7142.3|7141.3|501
1638368700000|2021-12-01 14:25:00|7143|7142|7136.3|7135.3|7144.8|7143.8|7136.3|7135.3|836
1638369000000|2021-12-01 14:30:00|7136|7135|7131.8|7130.8|7138.3|7137.3|7129.3|7128.3|1594
1638369300000|2021-12-01 14:35:00|7131.5|7130.5|7131.5|7130.5|7134.5|7133.5|7128.5|7127.5|1175
1638369600000|2021-12-01 14:40:00|7131.3|7130.3|7125.3|7124.3|7133.8|7132.8|7123.8|7122.8|1235
1638369900000|2021-12-01 14:45:00|7125|7124|7127.8|7126.8|7132.3|7131.3|7124.5|7123.5|955
1638370200000|2021-12-01 14:50:00|7127|7126|7128.3|7127.3|7128.8|7127.8|7123.3|7122.3|702
1638370500000|2021-12-01 14:55:00|7127.8|7126.8|7130.5|7129.5|7133.3|7132.3|7127.3|7126.3|958
1638370800000|2021-12-01 15:00:00|7127|7126|7129.5|7128.5|7137.8|7136.8|7124.5|7123.5|1335
1638371100000|2021-12-01 15:05:00|7129.8|7128.8|7138.3|7137.3|7138.3|7137.3|7129|7128|966
1638371400000|2021-12-01 15:10:00|7139.4|7138.4|7137.4|7136.4|7140.4|7139.4|7135.9|7134.9|896
1638371700000|2021-12-01 15:15:00|7137.9|7136.9|7144.4|7143.4|7144.4|7143.4|7137.9|7136.9|1130
1638372000000|2021-12-01 15:20:00|7144.1|7143.1|7146.4|7145.4|7147.9|7146.9|7140.4|7139.4|783
1638372300000|2021-12-01 15:25:00|7145.9|7144.9|7134.9|7133.9|7147.9|7146.9|7134.9|7133.9|794
1638372600000|2021-12-01 15:30:00|7135.4|7134.4|7141.4|7140.4|7147.4|7146.4|7135.4|7134.4|826
1638372900000|2021-12-01 15:35:00|7141.6|7140.6|7136.1|7135.1|7143.4|7142.4|7135.6|7134.6|486
1638373200000|2021-12-01 15:40:00|7135.9|7134.9|7144.9|7143.9|7145.1|7144.1|7131.6|7130.6|822
1638373500000|2021-12-01 15:45:00|7144.6|7143.6|7150.1|7149.1|7153.4|7152.4|7143.4|7142.4|599
1638373800000|2021-12-01 15:50:00|7149.9|7148.9|7152.9|7151.9|7153.6|7152.6|7146.6|7145.6|873
1638374100000|2021-12-01 15:55:00|7152.6|7151.6|7155.9|7154.9|7156.9|7155.9|7150.9|7149.9|1067
1638374400000|2021-12-01 16:00:00|7155.6|7154.6|7155.9|7154.9|7157.9|7156.9|7152.9|7151.9|1289
1638374700000|2021-12-01 16:05:00|7155.6|7154.6|7160.9|7159.9|7164.6|7163.6|7155.6|7154.6|1295
1638375000000|2021-12-01 16:10:00|7160.6|7159.6|7172.4|7171.4|7172.4|7171.4|7160.6|7159.6|1385
1638375300000|2021-12-01 16:15:00|7171.6|7170.6|7181.1|7180.1|7182.4|7181.4|7170.9|7169.9|2216
1638375600000|2021-12-01 16:20:00|7181.4|7180.4|7180.4|7179.4|7184.9|7183.9|7179.4|7178.4|2356
1638375900000|2021-12-01 16:25:00|7180.6|7179.6|7172.6|7170.6|7181.4|7180.4|7169.4|7168.4|4157
1638376200000|2021-12-01 16:30:00|7168.9|7166.9|7166.9|7164.9|7175.7|7173.7|7159.7|7157.7|8568
1638376500000|2021-12-01 16:35:00|7166.2|7164.2|7165.7|7163.7|7171.2|7169.2|7163.7|7161.7|2151
1638376800000|2021-12-01 16:40:00|7165.2|7163.2|7161.7|7159.7|7166.2|7164.2|7161.2|7159.2|800
1638377100000|2021-12-01 16:45:00|7161.9|7159.9|7160.2|7158.2|7162.7|7160.7|7156.7|7154.7|629
1638377400000|2021-12-01 16:50:00|7159.9|7157.9|7149.2|7147.2|7159.9|7157.9|7148.7|7146.7|607
1638377700000|2021-12-01 16:55:00|7149.7|7147.7|7143.9|7141.9|7150.2|7148.2|7137.9|7135.9|587
1638378000000|2021-12-01 17:00:00|7143.7|7141.7|7148.7|7146.7|7149.7|7147.7|7140.2|7138.2|273
1638378300000|2021-12-01 17:05:00|7148.4|7146.4|7146.2|7144.2|7151.7|7149.7|7144.7|7142.7|279
1638378600000|2021-12-01 17:10:00|7146.4|7144.4|7150.2|7148.2|7151.7|7149.7|7145.2|7143.2|149
1638378900000|2021-12-01 17:15:00|7149.9|7147.9|7151.7|7149.7|7155.9|7153.9|7148.9|7146.9|123
1638379200000|2021-12-01 17:20:00|7151.9|7149.9|7149.2|7147.2|7154.2|7152.2|7148.7|7146.7|422
1638379500000|2021-12-01 17:25:00|7149.4|7147.4|7143.9|7141.9|7151.7|7149.7|7142.9|7140.9|250
1638379800000|2021-12-01 17:30:00|7144.2|7142.2|7146.2|7144.2|7147.7|7145.7|7141.7|7139.7|163
1638380100000|2021-12-01 17:35:00|7146.4|7144.4|7146.9|7144.9|7146.9|7144.9|7141.2|7139.2|204
1638380400000|2021-12-01 17:40:00|7147.2|7145.2|7141.4|7139.4|7148.2|7146.2|7140.9|7138.9|82
1638380700000|2021-12-01 17:45:00|7141.9|7139.9|7137.4|7135.4|7142.4|7140.4|7137.4|7135.4|197
1638381000000|2021-12-01 17:50:00|7137.2|7135.2|7129.2|7127.2|7137.2|7135.2|7128.9|7126.9|293
1638381300000|2021-12-01 17:55:00|7128.9|7126.9|7121.4|7119.4|7128.9|7126.9|7119.9|7117.9|455
1638381600000|2021-12-01 18:00:00|7120.9|7118.9|7120.7|7118.7|7128.7|7126.7|7118.9|7116.9|503
1638381900000|2021-12-01 18:05:00|7121.4|7119.4|7108.7|7106.7|7122.7|7120.7|7105.9|7103.9|474
1638382200000|2021-12-01 18:10:00|7108.4|7106.4|7111.7|7109.7|7111.7|7109.7|7104.9|7102.9|253
1638382500000|2021-12-01 18:15:00|7111.4|7109.4|7103.9|7101.9|7113.9|7111.9|7103.4|7101.4|311
1638382800000|2021-12-01 18:20:00|7104.2|7102.2|7113.9|7111.9|7114.7|7112.7|7104.2|7102.2|229
1638383100000|2021-12-01 18:25:00|7113.7|7111.7|7117.4|7115.4|7117.9|7115.9|7113.2|7111.2|151
1638383400000|2021-12-01 18:30:00|7117.7|7115.7|7114.7|7112.7|7118.7|7116.7|7111.7|7109.7|241
1638383700000|2021-12-01 18:35:00|7114.4|7112.4|7116.7|7114.7|7119.4|7117.4|7113.9|7111.9|312
1638384000000|2021-12-01 18:40:00|7116.9|7114.9|7107.2|7105.2|7118.4|7116.4|7101.2|7099.2|429
1638384300000|2021-12-01 18:45:00|7107.4|7105.4|7090.9|7088.9|7107.4|7105.4|7089.9|7087.9|384
1638384600000|2021-12-01 18:50:00|7091.4|7089.4|7101.4|7099.4|7104.4|7102.4|7091.4|7089.4|364
1638384900000|2021-12-01 18:55:00|7100.9|7098.9|7107.4|7105.4|7109.9|7107.9|7100.4|7098.4|149
1638385200000|2021-12-01 19:00:00|7107.2|7105.2|7101.9|7099.9|7109.4|7107.4|7100.9|7098.9|351
1638385500000|2021-12-01 19:05:00|7102.2|7100.2|7100.4|7098.4|7106.4|7104.4|7099.4|7097.4|339
1638385800000|2021-12-01 19:10:00|7100.9|7098.9|7097.2|7095.2|7101.2|7099.2|7091.2|7089.2|202
1638386100000|2021-12-01 19:15:00|7097.4|7095.4|7090.4|7088.4|7100.4|7098.4|7089.7|7087.7|300
1638386400000|2021-12-01 19:20:00|7091.4|7089.4|7100.7|7098.7|7101.2|7099.2|7090.4|7088.4|161
1638386700000|2021-12-01 19:25:00|7100.4|7098.4|7105.4|7103.4|7106.7|7104.7|7100.4|7098.4|145
1638387000000|2021-12-01 19:30:00|7105.9|7103.9|7107.9|7105.9|7112.4|7110.4|7103.9|7101.9|284
1638387300000|2021-12-01 19:35:00|7108.2|7106.2|7106.9|7104.9|7108.9|7106.9|7100.4|7098.4|151
1638387600000|2021-12-01 19:40:00|7107.2|7105.2|7100.2|7098.2|7107.2|7105.2|7097.7|7095.7|67
1638387900000|2021-12-01 19:45:00|7100.4|7098.4|7103.9|7101.9|7105.7|7103.7|7096.9|7094.9|163
1638388200000|2021-12-01 19:50:00|7103.4|7101.4|7095.4|7093.4|7107.7|7105.7|7094.7|7092.7|112
1638388500000|2021-12-01 19:55:00|7095.9|7093.9|7095.4|7093.4|7098.9|7096.9|7093.9|7091.9|101
1638388800000|2021-12-01 20:00:00|7095.9|7093.9|7087.9|7085.9|7098.2|7096.2|7087.4|7085.4|174
1638389100000|2021-12-01 20:05:00|7088.4|7086.4|7082.9|7080.9|7091.9|7089.9|7082.4|7080.4|329
1638389400000|2021-12-01 20:10:00|7083.4|7081.4|7087.9|7085.9|7089.2|7087.2|7081.4|7079.4|234
1638389700000|2021-12-01 20:15:00|7087.4|7085.4|7074.2|7072.2|7087.4|7085.4|7072.9|7070.9|333
1638390000000|2021-12-01 20:20:00|7074.4|7072.4|7062.4|7060.4|7074.9|7072.9|7061.9|7059.9|516
1638390300000|2021-12-01 20:25:00|7062.7|7060.7|7067.4|7065.4|7073.4|7071.4|7056.9|7054.9|625
1638390600000|2021-12-01 20:30:00|7066.7|7064.7|7068.9|7066.9|7069.4|7067.4|7060.9|7058.9|360
1638390900000|2021-12-01 20:35:00|7067.9|7065.9|7073.9|7071.9|7075.7|7073.7|7063.9|7061.9|201
1638391200000|2021-12-01 20:40:00|7074.2|7072.2|7083.4|7081.4|7083.4|7081.4|7071.9|7069.9|249
1638391500000|2021-12-01 20:45:00|7082.9|7080.9|7065.4|7063.4|7084.2|7082.2|7064.7|7062.7|259
1638391800000|2021-12-01 20:50:00|7065.9|7063.9|7059.2|7057.2|7067.4|7065.4|7058.9|7056.9|645
1638392100000|2021-12-01 20:55:00|7058.9|7056.9|7039.1|7035.1|7059.4|7057.4|7038.7|7034.7|1071
1638392400000|2021-12-01 21:00:00|7040.2|7036.2|7045.7|7041.7|7052.4|7048.4|7027.1|7023.1|0
1638392700000|2021-12-01 21:05:00|7045.3|7041.3|7048.4|7044.4|7048.4|7044.4|7044|7040|0
1638182400000|2021-11-29 10:40:00|7117.1|7116.1|7113.6|7112.6|7119.4|7118.4|7113.4|7112.4|355
1638182700000|2021-11-29 10:45:00|7113.4|7112.4|7116.9|7115.9|7119.9|7118.9|7111.4|7110.4|404
1638183000000|2021-11-29 10:50:00|7117.1|7116.1|7123.9|7122.9|7125.1|7124.1|7115.9|7114.9|379
1638183300000|2021-11-29 10:55:00|7123.6|7122.6|7117.1|7116.1|7125.1|7124.1|7116.9|7115.9|489
1638183600000|2021-11-29 11:00:00|7116.9|7115.9|7125.1|7124.1|7125.6|7124.6|7115.6|7114.6|378
1638183900000|2021-11-29 11:05:00|7124.9|7123.9|7127.6|7126.6|7127.9|7126.9|7123.6|7122.6|265
1638184200000|2021-11-29 11:10:00|7127.4|7126.4|7130.1|7129.1|7132.4|7131.4|7127.4|7126.4|487
1638184500000|2021-11-29 11:15:00|7129.9|7128.9|7131.6|7130.6|7133.1|7132.1|7128.9|7127.9|580
1638184800000|2021-11-29 11:20:00|7131.4|7130.4|7131.1|7130.1|7133.9|7132.9|7129.6|7128.6|433
1638185100000|2021-11-29 11:25:00|7130.9|7129.9|7126.1|7125.1|7132.9|7131.9|7126.1|7125.1|379
1638185400000|2021-11-29 11:30:00|7126.4|7125.4|7129.4|7128.4|7130.1|7129.1|7125.4|7124.4|207
1638185700000|2021-11-29 11:35:00|7129.6|7128.6|7131.6|7130.6|7132.6|7131.6|7127.6|7126.6|432
1638186000000|2021-11-29 11:40:00|7131.9|7130.9|7132.4|7131.4|7134.4|7133.4|7130.1|7129.1|258
1638186300000|2021-11-29 11:45:00|7133.1|7132.1|7129.4|7128.4|7133.4|7132.4|7128.9|7127.9|322
1638186600000|2021-11-29 11:50:00|7129.6|7128.6|7125.1|7124.1|7129.6|7128.6|7123.9|7122.9|597
1638186900000|2021-11-29 11:55:00|7124.9|7123.9|7123.6|7122.6|7130.1|7129.1|7123.1|7122.1|561
1638187200000|2021-11-29 12:00:00|7124.6|7123.6|7117.9|7116.9|7126.9|7125.9|7117.6|7116.6|901
1638187500000|2021-11-29 12:05:00|7118.1|7117.1|7117.6|7116.6|7119.9|7118.9|7114.1|7113.1|912
1638187800000|2021-11-29 12:10:00|7117.4|7116.4|7117.9|7116.9|7119.9|7118.9|7115.9|7114.9|161
1638188100000|2021-11-29 12:15:00|7118.6|7117.6|7123.1|7122.1|7123.9|7122.9|7117.4|7116.4|323
1638188400000|2021-11-29 12:20:00|7123.6|7122.6|7122.6|7121.6|7126.6|7125.6|7121.6|7120.6|222
1638188700000|2021-11-29 12:25:00|7122.1|7121.1|7120.4|7119.4|7125.1|7124.1|7120.4|7119.4|259
1638189000000|2021-11-29 12:30:00|7120.6|7119.6|7130.4|7129.4|7130.9|7129.9|7119.9|7118.9|426
1638189300000|2021-11-29 12:35:00|7129.9|7128.9|7136.6|7135.6|7136.6|7135.6|7129.6|7128.6|393
1638189600000|2021-11-29 12:40:00|7136.5|7135.5|7138.5|7137.5|7139|7138|7135.3|7134.3|370
1638189900000|2021-11-29 12:45:00|7138.8|7137.8|7140.3|7139.3|7141|7140|7136.5|7135.5|505
1638190200000|2021-11-29 12:50:00|7140.5|7139.5|7138.3|7137.3|7141.3|7140.3|7136.3|7135.3|491
1638190500000|2021-11-29 12:55:00|7137.8|7136.8|7137.3|7136.3|7138.3|7137.3|7137|7136|535
1638190800000|2021-11-29 13:00:00|7136.8|7135.8|7138.3|7137.3|7139.8|7138.8|7135|7134|600
1638191100000|2021-11-29 13:05:00|7137.8|7136.8|7138.3|7137.3|7140|7139|7137.3|7136.3|769
1638191400000|2021-11-29 13:10:00|7138|7137|7138.8|7137.8|7139.8|7138.8|7135.3|7134.3|791
1638191700000|2021-11-29 13:15:00|7138.5|7137.5|7137.8|7136.8|7140.3|7139.3|7135.3|7134.3|663
1638192000000|2021-11-29 13:20:00|7137.5|7136.5|7141.8|7140.8|7141.8|7140.8|7135.3|7134.3|611
1638192300000|2021-11-29 13:25:00|7141.5|7140.5|7138|7137|7141.8|7140.8|7136.3|7135.3|849
1638192600000|2021-11-29 13:30:00|7138.3|7137.3|7138.8|7137.8|7141.3|7140.3|7136.3|7135.3|946
1638192900000|2021-11-29 13:35:00|7138.3|7137.3|7138.3|7137.3|7139.3|7138.3|7133.8|7132.8|784
1638193200000|2021-11-29 13:40:00|7138.5|7137.5|7144|7143|7144.3|7143.3|7137.8|7136.8|452
1638193500000|2021-11-29 13:45:00|7143.8|7142.8|7146.5|7145.5|7147.8|7146.8|7143.8|7142.8|513
1638193800000|2021-11-29 13:50:00|7146.8|7145.8|7149|7148|7149.8|7148.8|7146.5|7145.5|605
1638194100000|2021-11-29 13:55:00|7149.3|7148.3|7151.5|7150.5|7153|7152|7148.8|7147.8|486
1638194400000|2021-11-29 14:00:00|7151.3|7150.3|7155.8|7154.8|7157.8|7156.8|7151|7150|734
1638194700000|2021-11-29 14:05:00|7156.3|7155.3|7159.3|7158.3|7161.3|7160.3|7156.3|7155.3|859
1638195000000|2021-11-29 14:10:00|7159.5|7158.5|7160.8|7159.8|7161.3|7160.3|7157.8|7156.8|550
1638195300000|2021-11-29 14:15:00|7161.3|7160.3|7160|7159|7161.8|7160.8|7159.5|7158.5|690
1638195600000|2021-11-29 14:20:00|7160.3|7159.3|7157.3|7156.3|7161.3|7160.3|7156.3|7155.3|588
1638195900000|2021-11-29 14:25:00|7157.5|7156.5|7157.8|7156.8|7159.5|7158.5|7156.3|7155.3|572
1638196200000|2021-11-29 14:30:00|7158|7157|7154.8|7153.8|7159.8|7158.8|7151.3|7150.3|1508
1638196500000|2021-11-29 14:35:00|7154.3|7153.3|7152.3|7151.3|7158.3|7157.3|7150.5|7149.5|1419
1638196800000|2021-11-29 14:40:00|7152|7151|7151.8|7150.8|7153|7152|7148.3|7147.3|1141
1638197100000|2021-11-29 14:45:00|7152|7151|7139|7138|7152|7151|7139|7138|1871
1638197400000|2021-11-29 14:50:00|7138.3|7137.3|7144|7143|7148.5|7147.5|7136.3|7135.3|1506
1638197700000|2021-11-29 14:55:00|7144.3|7143.3|7146.3|7145.3|7150.3|7149.3|7141.3|7140.3|984
1638198000000|2021-11-29 15:00:00|7145.8|7144.8|7142.5|7141.5|7151.5|7150.5|7142.3|7141.3|1597
1638198300000|2021-11-29 15:05:00|7141.8|7140.8|7146.8|7145.8|7148.8|7147.8|7140.3|7139.3|1127
1638198600000|2021-11-29 15:10:00|7146.3|7145.3|7142.8|7141.8|7148.5|7147.5|7142.5|7141.5|1125
1638198900000|2021-11-29 15:15:00|7143|7142|7144.8|7143.8|7148|7147|7140.3|7139.3|868
1638199200000|2021-11-29 15:20:00|7144.3|7143.3|7146.3|7145.3|7148.5|7147.5|7140.3|7139.3|847
1638199500000|2021-11-29 15:25:00|7146|7145|7135.5|7134.5|7147.5|7146.5|7133.8|7132.8|1059
1638199800000|2021-11-29 15:30:00|7135.8|7134.8|7134.3|7133.3|7137.8|7136.8|7130.3|7129.3|812
1638200100000|2021-11-29 15:35:00|7134.5|7133.5|7123.8|7122.8|7137.3|7136.3|7121.8|7120.8|1122
1638200400000|2021-11-29 15:40:00|7124|7123|7119.5|7118.5|7124.3|7123.3|7115.3|7114.3|849
1638200700000|2021-11-29 15:45:00|7119.3|7118.3|7111.3|7110.3|7122.8|7121.8|7111.3|7110.3|947
1638201000000|2021-11-29 15:50:00|7111|7110|7112.8|7111.8|7117.5|7116.5|7108.8|7107.8|1372
1638201300000|2021-11-29 15:55:00|7113.3|7112.3|7122.8|7121.8|7124|7123|7113.3|7112.3|1064
1638201600000|2021-11-29 16:00:00|7122.3|7121.3|7121.8|7120.8|7126.8|7125.8|7119.5|7118.5|1043
1638201900000|2021-11-29 16:05:00|7122|7121|7120.3|7119.3|7122.8|7121.8|7117.5|7116.5|1175
1638202200000|2021-11-29 16:10:00|7120.5|7119.5|7126.3|7125.3|7127|7126|7120.3|7119.3|624
1638202500000|2021-11-29 16:15:00|7126|7125|7125.3|7124.3|7130.3|7129.3|7124.8|7123.8|758
1638202800000|2021-11-29 16:20:00|7124.8|7123.8|7127.5|7126.5|7132|7131|7124.3|7123.3|1722
1638203100000|2021-11-29 16:25:00|7127.3|7126.3|7119.8|7117.8|7130.3|7129.3|7114.8|7113.8|5085
1638203400000|2021-11-29 16:30:00|7121.3|7119.3|7112.8|7110.8|7123.3|7121.3|7105.8|7103.8|6955
1638203700000|2021-11-29 16:35:00|7113.3|7111.3|7116|7114|7120.8|7118.8|7111.8|7109.8|2737
1638204000000|2021-11-29 16:40:00|7116.8|7114.8|7120.3|7118.3|7124|7122|7116.3|7114.3|962
1638204300000|2021-11-29 16:45:00|7120.5|7118.5|7122.3|7120.3|7125|7123|7119.3|7117.3|496
1638204600000|2021-11-29 16:50:00|7122.5|7120.5|7125|7123|7125.5|7123.5|7120.5|7118.5|217
1638204900000|2021-11-29 16:55:00|7124.8|7122.8|7127.5|7125.5|7127.5|7125.5|7124|7122|263
1638205200000|2021-11-29 17:00:00|7127.8|7125.8|7129.5|7127.5|7129.8|7127.8|7126|7124|323
1638205500000|2021-11-29 17:05:00|7129.8|7127.8|7132.3|7130.3|7133.8|7131.8|7129.3|7127.3|334
1638205800000|2021-11-29 17:10:00|7132.5|7130.5|7132.5|7130.5|7133.8|7131.8|7131|7129|262
1638206100000|2021-11-29 17:15:00|7132.8|7130.8|7137.5|7135.5|7137.8|7135.8|7131.5|7129.5|237
1638206400000|2021-11-29 17:20:00|7137.8|7135.8|7142.3|7140.3|7142.3|7140.3|7136.8|7134.8|436
1638206700000|2021-11-29 17:25:00|7142.5|7140.5|7140.8|7138.8|7143.3|7141.3|7139|7137|266
1638207000000|2021-11-29 17:30:00|7141|7139|7147.3|7145.3|7148|7146|7140.8|7138.8|184
1638207300000|2021-11-29 17:35:00|7147|7145|7145.3|7143.3|7149|7147|7145|7143|182
1638207600000|2021-11-29 17:40:00|7145.5|7143.5|7147.3|7145.3|7148|7146|7145.5|7143.5|114
1638207900000|2021-11-29 17:45:00|7147.5|7145.5|7149|7147|7150.8|7148.8|7147.3|7145.3|186
1638208200000|2021-11-29 17:50:00|7148.8|7146.8|7147.8|7145.8|7149.5|7147.5|7147.3|7145.3|113
1638208500000|2021-11-29 17:55:00|7148.3|7146.3|7147.5|7145.5|7149.3|7147.3|7147.3|7145.3|98
1638208800000|2021-11-29 18:00:00|7147.8|7145.8|7148.3|7146.3|7149.3|7147.3|7146.5|7144.5|105
1638209100000|2021-11-29 18:05:00|7147.8|7145.8|7150.8|7148.8|7151.3|7149.3|7147.3|7145.3|75
1638209400000|2021-11-29 18:10:00|7150.5|7148.5|7148|7146|7151.3|7149.3|7146.8|7144.8|254
1638209700000|2021-11-29 18:15:00|7148.3|7146.3|7147.5|7145.5|7149.3|7147.3|7145.8|7143.8|91
1638210000000|2021-11-29 18:20:00|7147.3|7145.3|7146|7144|7147.8|7145.8|7144.8|7142.8|66
1638210300000|2021-11-29 18:25:00|7145.8|7143.8|7147.5|7145.5|7148|7146|7145.3|7143.3|71
1638210600000|2021-11-29 18:30:00|7147.3|7145.3|7149.8|7147.8|7151.3|7149.3|7147|7145|107
1638210900000|2021-11-29 18:35:00|7150|7148|7146|7144|7150|7148|7145.8|7143.8|182
1638211200000|2021-11-29 18:40:00|7146.3|7144.3|7148.3|7146.3|7149|7147|7146|7144|113
1638211500000|2021-11-29 18:45:00|7148|7146|7149.5|7147.5|7150.3|7148.3|7147.3|7145.3|70
1638211800000|2021-11-29 18:50:00|7149.8|7147.8|7149.8|7147.8|7150.8|7148.8|7148.3|7146.3|67
1638212100000|2021-11-29 18:55:00|7150|7148|7152.3|7150.3|7152.3|7150.3|7149.8|7147.8|51
1638212400000|2021-11-29 19:00:00|7152|7150|7150.8|7148.8|7152|7150|7148.5|7146.5|102
1638212700000|2021-11-29 19:05:00|7150.5|7148.5|7149.5|7147.5|7151.3|7149.3|7148.3|7146.3|162
1638213000000|2021-11-29 19:10:00|7149.8|7147.8|7151|7149|7151.8|7149.8|7149.5|7147.5|18
1638213300000|2021-11-29 19:15:00|7151.5|7149.5|7149|7147|7151.5|7149.5|7148.3|7146.3|67
1638213600000|2021-11-29 19:20:00|7149.3|7147.3|7148.3|7146.3|7150.5|7148.5|7146.8|7144.8|38
1638213900000|2021-11-29 19:25:00|7148.5|7146.5|7146.5|7144.5|7149|7147|7146.5|7144.5|54
1638214200000|2021-11-29 19:30:00|7147|7145|7145.5|7143.5|7147.8|7145.8|7142.5|7140.5|154
1638214500000|2021-11-29 19:35:00|7145.8|7143.8|7140.5|7138.5|7145.8|7143.8|7139.8|7137.8|225
1638214800000|2021-11-29 19:40:00|7140.8|7138.8|7143.5|7141.5|7144.3|7142.3|7140.8|7138.8|62
1638215100000|2021-11-29 19:45:00|7143.3|7141.3|7143.8|7141.8|7145|7143|7142.5|7140.5|47
1638215400000|2021-11-29 19:50:00|7144|7142|7142.3|7140.3|7146.5|7144.5|7142|7140|73
1638215700000|2021-11-29 19:55:00|7142.5|7140.5|7143.5|7141.5|7143.5|7141.5|7141.8|7139.8|36
1638216000000|2021-11-29 20:00:00|7143.3|7141.3|7143|7141|7144.8|7142.8|7142.8|7140.8|91
1638216300000|2021-11-29 20:05:00|7142.8|7140.8|7143.5|7141.5|7144.3|7142.3|7138.8|7136.8|101
1638216600000|2021-11-29 20:10:00|7143.3|7141.3|7147|7145|7147.3|7145.3|7142.8|7140.8|101
1638216900000|2021-11-29 20:15:00|7146.5|7144.5|7145.5|7143.5|7149|7147|7143.8|7141.8|113
1638217200000|2021-11-29 20:20:00|7145.8|7143.8|7143.5|7141.5|7145.8|7143.8|7142.8|7140.8|64
1638217500000|2021-11-29 20:25:00|7143.3|7141.3|7140.3|7138.3|7144.3|7142.3|7140.3|7138.3|88
1638217800000|2021-11-29 20:30:00|7140|7138|7142|7140|7142|7140|7138.5|7136.5|179
1638218100000|2021-11-29 20:35:00|7141.8|7139.8|7141.5|7139.5|7142.8|7140.8|7140|7138|60
1638218400000|2021-11-29 20:40:00|7141.3|7139.3|7140.8|7138.8|7142|7140|7138.3|7136.3|73
1638218700000|2021-11-29 20:45:00|7140.3|7138.3|7140.5|7138.5|7141|7139|7136.8|7134.8|159
1638219000000|2021-11-29 20:50:00|7139.5|7137.5|7142.5|7140.5|7144|7142|7135.8|7133.8|681
1638219300000|2021-11-29 20:55:00|7142.3|7140.3|7140.2|7136.2|7144.5|7142.5|7135|7133|787
1638219600000|2021-11-29 21:00:00|7139.8|7135.8|7140.5|7136.5|7144|7140|7137.5|7133.5|0
1638219900000|2021-11-29 21:05:00|7141.6|7137.6|7144.9|7140.9|7146.1|7142.1|7140.9|7136.9|0
1638220200000|2021-11-29 21:10:00|7145.3|7141.3|7143.3|7139.3|7147.9|7143.9|7142.9|7138.9|0
1638220500000|2021-11-29 21:15:00|7143.7|7139.7|7145.6|7141.6|7146.3|7142.3|7141.5|7137.5|0
1638220800000|2021-11-29 21:20:00|7145.9|7141.9|7148.8|7144.8|7150.3|7146.3|7145.9|7141.9|0
1638221100000|2021-11-29 21:25:00|7148.4|7144.4|7147.6|7143.6|7149.6|7145.6|7147.2|7143.2|0
1638221400000|2021-11-29 21:30:00|7148|7144|7148.9|7144.9|7151.1|7147.1|7148|7144|0
1638221700000|2021-11-29 21:35:00|7149.3|7145.3|7150.7|7146.7|7151.8|7147.8|7149.2|7145.2|0
1638222000000|2021-11-29 21:40:00|7151|7147|7151.5|7147.5|7151.6|7147.6|7150.6|7146.6|0
1638222300000|2021-11-29 21:45:00|7151.7|7147.7|7150.7|7146.7|7152.3|7148.3|7150.3|7146.3|0
1638222600000|2021-11-29 21:50:00|7151.1|7147.1|7151.8|7147.8|7152.2|7148.2|7150.7|7146.7|0
1638222900000|2021-11-29 21:55:00|7151.4|7147.4|7149.1|7145.1|7151.8|7147.8|7148.7|7144.7|0
1638223200000|2021-11-29 22:00:00|7148.9|7144.9|7149.2|7145.2|7149.2|7145.2|7148.8|7144.8|0
1638223500000|2021-11-29 22:05:00|7148.9|7144.9|7148.6|7144.6|7149.5|7145.5|7147.7|7143.7|0
1638223800000|2021-11-29 22:10:00|7148.7|7144.7|7149.5|7145.5|7149.5|7145.5|7147.5|7143.5|0
1638224100000|2021-11-29 22:15:00|7149.4|7145.4|7147.8|7143.8|7149.4|7145.4|7147.8|7143.8|0
1638224400000|2021-11-29 22:20:00|7147.9|7143.9|7147.9|7143.9|7148.2|7144.2|7147.8|7143.8|0
1638224700000|2021-11-29 22:25:00|7149|7145|7149.6|7145.6|7149.9|7145.9|7149|7145|0
1638225000000|2021-11-29 22:30:00|7149.7|7145.7|7149.4|7145.4|7149.8|7145.8|7148.9|7144.9|0
1638225300000|2021-11-29 22:35:00|7151|7147|7151.3|7147.3|7151.3|7147.3|7149.3|7145.3|0
1638225600000|2021-11-29 22:40:00|7151.2|7147.2|7151.9|7147.9|7152|7148|7151.2|7147.2|0
1638225900000|2021-11-29 22:45:00|7151.4|7147.4|7151.5|7147.5|7151.5|7147.5|7150.6|7146.6|0
1638226200000|2021-11-29 22:50:00|7151.6|7147.6|7151.4|7147.4|7151.6|7147.6|7151.4|7147.4|0
1638226500000|2021-11-29 22:55:00|7151|7147|7151.7|7147.7|7152|7148|7151|7147|0
1638226800000|2021-11-29 23:00:00|7151.9|7147.9|7156.6|7152.6|7159|7155|7150.8|7146.8|0
1638227100000|2021-11-29 23:05:00|7156.9|7152.9|7154.3|7150.3|7156.9|7152.9|7152.4|7148.4|0
1638227400000|2021-11-29 23:10:00|7155|7151|7159.5|7155.5|7159.9|7155.9|7154.3|7150.3|0
1638227700000|2021-11-29 23:15:00|7159.6|7155.6|7159.2|7155.2|7160|7156|7158.6|7154.6|0
1638228000000|2021-11-29 23:20:00|7159.6|7155.6|7162.1|7158.1|7163.4|7159.4|7159.6|7155.6|0
1638228300000|2021-11-29 23:25:00|7162.5|7158.5|7160.3|7156.3|7162.5|7158.5|7160|7156|0
1638228600000|2021-11-29 23:30:00|7161.1|7157.1|7162.2|7158.2|7162.6|7158.6|7159.9|7155.9|0
1638228900000|2021-11-29 23:35:00|7162.6|7158.6|7162.4|7158.4|7163.1|7159.1|7160.8|7156.8|0
1638229200000|2021-11-29 23:40:00|7162.8|7158.8|7161.9|7157.9|7163|7159|7161.3|7157.3|0
1638229500000|2021-11-29 23:45:00|7161.5|7157.5|7162.8|7158.8|7163.2|7159.2|7160.7|7156.7|0
1638229800000|2021-11-29 23:50:00|7163.2|7159.2|7161.9|7157.9|7164.3|7160.3|7161.5|7157.5|0
1638230100000|2021-11-29 23:55:00|7162.3|7158.3|7159.2|7155.2|7162.3|7158.3|7156.5|7152.5|0
1638230400000|2021-11-30 00:00:00|7159.6|7155.6|7160.8|7156.8|7161.5|7157.5|7158.4|7154.4|0
1638230700000|2021-11-30 00:05:00|7161.1|7157.1|7159.1|7155.1|7161.5|7157.5|7158.7|7154.7|0
1638231000000|2021-11-30 00:10:00|7159.5|7155.5|7157.1|7153.1|7160.6|7156.6|7156.3|7152.3|0
1638231300000|2021-11-30 00:15:00|7156.7|7152.7|7157.1|7153.1|7160.1|7156.1|7156|7152|0
1638231600000|2021-11-30 00:20:00|7157|7153|7163.7|7159.7|7164.4|7160.4|7156.4|7152.4|0
1638231900000|2021-11-30 00:25:00|7163.6|7159.6|7164.8|7160.8|7165.6|7161.6|7161.3|7157.3|0
1638232200000|2021-11-30 00:30:00|7164.9|7160.9|7168.7|7164.7|7169.9|7165.9|7162.5|7158.5|0
1638232500000|2021-11-30 00:35:00|7168.8|7164.8|7174.6|7170.6|7176.3|7172.3|7168.8|7164.8|0
1638232800000|2021-11-30 00:40:00|7175.3|7171.3|7170.8|7166.8|7176.1|7172.1|7170|7166|0
1638233100000|2021-11-30 00:45:00|7170.7|7166.7|7174.3|7170.3|7176.1|7172.1|7170.7|7166.7|0
1638233400000|2021-11-30 00:50:00|7174.7|7170.7|7176.7|7172.7|7178.2|7174.2|7174.6|7170.6|0
1638233700000|2021-11-30 00:55:00|7176.1|7172.1|7176|7172|7176.7|7172.7|7174.6|7170.6|0
1638234000000|2021-11-30 01:00:00|7176.1|7172.1|7169|7166|7176.9|7173.3|7168.5|7165.5|297
1638234300000|2021-11-30 01:05:00|7169.3|7166.3|7169.8|7166.8|7172|7169|7169|7166|85
1638234600000|2021-11-30 01:10:00|7170|7167|7172|7169|7172.3|7169.3|7170|7167|34
1638234900000|2021-11-30 01:15:00|7171.8|7168.8|7165.5|7162.5|7173.5|7170.5|7165.5|7162.5|86
1638235200000|2021-11-30 01:20:00|7165.3|7162.3|7164.5|7161.5|7165.5|7162.5|7160.5|7157.5|58
1638235500000|2021-11-30 01:25:00|7164.8|7161.8|7173.5|7170.5|7174|7171|7164.8|7161.8|83
1638235800000|2021-11-30 01:30:00|7173.3|7170.3|7169.3|7166.3|7174.8|7171.8|7168|7165|71
1638236100000|2021-11-30 01:35:00|7169|7166|7166|7163|7169|7166|7165.3|7162.3|19
1638236400000|2021-11-30 01:40:00|7166.3|7163.3|7166.5|7163.5|7168|7165|7165|7162|46
1638236700000|2021-11-30 01:45:00|7166|7163|7167.5|7164.5|7169|7166|7166|7163|18
1638237000000|2021-11-30 01:50:00|7167.3|7164.3|7169|7166|7170.3|7167.3|7167.3|7164.3|17
1638237300000|2021-11-30 01:55:00|7168.8|7165.8|7164|7161|7168.8|7165.8|7164|7161|12
1638237600000|2021-11-30 02:00:00|7163.8|7160.8|7164|7161|7166|7163|7163.3|7160.3|34
1638237900000|2021-11-30 02:05:00|7164.5|7161.5|7164|7161|7167.5|7164.5|7164|7161|29
1638238200000|2021-11-30 02:10:00|7164.3|7161.3|7161.5|7158.5|7165|7162|7161.3|7158.3|20
1638238500000|2021-11-30 02:15:00|7161.3|7158.3|7162.8|7159.8|7163.5|7160.5|7161.3|7158.3|2
1638238800000|2021-11-30 02:20:00|7163|7160|7160|7157|7163.8|7160.8|7159.5|7156.5|17
1638239100000|2021-11-30 02:25:00|7160.3|7157.3|7154|7151|7160.5|7157.5|7152.3|7149.3|50
1638239400000|2021-11-30 02:30:00|7153.8|7150.8|7151.5|7148.5|7153.8|7150.8|7149.8|7146.8|28
1638239700000|2021-11-30 02:35:00|7152|7149|7152.3|7149.3|7152.3|7149.3|7149.8|7146.8|13
1638240000000|2021-11-30 02:40:00|7152|7149|7153.5|7150.5|7156|7153|7151.8|7148.8|35
1638240300000|2021-11-30 02:45:00|7153.8|7150.8|7154.5|7151.5|7154.8|7151.8|7153.3|7150.3|18
1638240600000|2021-11-30 02:50:00|7154.3|7151.3|7155.3|7152.3|7157.8|7154.8|7154.3|7151.3|57
1638240900000|2021-11-30 02:55:00|7155.5|7152.5|7157.8|7154.8|7158.3|7155.3|7155.5|7152.5|16
1638241200000|2021-11-30 03:00:00|7157.5|7154.5|7154.5|7151.5|7158.8|7155.8|7154.3|7151.3|42
1638241500000|2021-11-30 03:05:00|7154.3|7151.3|7150.5|7147.5|7154.8|7151.8|7150.3|7147.3|9
1638241800000|2021-11-30 03:10:00|7151.3|7148.3|7145.5|7142.5|7151.5|7148.5|7145.5|7142.5|24
1638242100000|2021-11-30 03:15:00|7144.3|7141.3|7143.3|7140.3|7145.5|7142.5|7142|7139|36
1638242400000|2021-11-30 03:20:00|7143.8|7140.8|7142|7139|7145.5|7142.5|7141|7138|12
1638242700000|2021-11-30 03:25:00|7141.8|7138.8|7141|7138|7144.5|7141.5|7141|7138|56
1638243000000|2021-11-30 03:30:00|7141.3|7138.3|7147.5|7144.5|7149|7146|7141.3|7138.3|15
1638243300000|2021-11-30 03:35:00|7147|7144|7149.5|7146.5|7150.5|7147.5|7146.8|7143.8|10
1638243600000|2021-11-30 03:40:00|7149.3|7146.3|7149.8|7146.8|7150|7147|7149|7146|2
1638243900000|2021-11-30 03:45:00|7150|7147|7151|7148|7151.3|7148.3|7149.8|7146.8|6
1638244200000|2021-11-30 03:50:00|7151.5|7148.5|7151|7148|7152.3|7149.3|7150.8|7147.8|4
1638244500000|2021-11-30 03:55:00|7151.3|7148.3|7152.5|7149.5|7153.5|7150.5|7150.5|7147.5|1
1638244800000|2021-11-30 04:00:00|7152.8|7149.8|7154.5|7151.5|7155.3|7152.3|7151.5|7148.5|17
1638245100000|2021-11-30 04:05:00|7154|7151|7152.5|7149.5|7154.3|7151.3|7150.8|7147.8|6
1638245400000|2021-11-30 04:10:00|7152.3|7149.3|7151.5|7148.5|7154|7151|7151.5|7148.5|18
1638245700000|2021-11-30 04:15:00|7151.8|7148.8|7150.5|7147.5|7152|7149|7149.8|7146.8|18
1638246000000|2021-11-30 04:20:00|7151|7148|7149.5|7146.5|7151|7148|7149|7146|20
1638246300000|2021-11-30 04:25:00|7149.3|7146.3|7147|7144|7149.8|7146.8|7144.3|7141.3|35
1638246600000|2021-11-30 04:30:00|7147.5|7144.5|7144|7141|7147.8|7144.8|7144|7141|8
1638246900000|2021-11-30 04:35:00|7144.8|7141.8|7142.5|7139.5|7145|7142|7141.8|7138.8|38
1638247200000|2021-11-30 04:40:00|7142|7139|7141|7138|7143|7140|7139.8|7136.8|41
1638247500000|2021-11-30 04:45:00|7140.8|7137.8|7141.8|7138.8|7142|7139|7139.5|7136.5|13
1638247800000|2021-11-30 04:50:00|7141.5|7138.5|7143.5|7140.5|7144|7141|7140.5|7137.5|19
1638248100000|2021-11-30 04:55:00|7143.3|7140.3|7143.5|7140.5|7143.8|7140.8|7143|7140|11
1638248400000|2021-11-30 05:00:00|7143.3|7140.3|7135.3|7132.3|7143.5|7140.5|7135|7132|37
1638248700000|2021-11-30 05:05:00|7135|7132|7119.5|7116.5|7135|7132|7118.8|7115.8|159
1638249000000|2021-11-30 05:10:00|7120|7117|7100.8|7097.8|7121|7118|7100.8|7097.8|126
1638249300000|2021-11-30 05:15:00|7101.3|7098.3|7074|7071|7104|7101|7070.5|7067.5|280
1638249600000|2021-11-30 05:20:00|7074.5|7071.5|7053.3|7050.3|7075.5|7072.5|7048.3|7045.3|247
1638249900000|2021-11-30 05:25:00|7053|7050|7070|7067|7075.3|7072.3|7045.3|7042.3|137
1638250200000|2021-11-30 05:30:00|7069.8|7066.8|7071.5|7068.5|7073.5|7070.5|7060.5|7057.5|54
1638250500000|2021-11-30 05:35:00|7072.3|7069.3|7059.3|7056.3|7072.3|7069.3|7051|7048|57
1638250800000|2021-11-30 05:40:00|7059.5|7056.5|7041.8|7038.8|7059.5|7056.5|7041.8|7038.8|34
1638251100000|2021-11-30 05:45:00|7041.3|7038.3|7030.8|7027.8|7041.5|7038.5|7024|7021|217
1638251400000|2021-11-30 05:50:00|7031.3|7028.3|7033.5|7030.5|7036.3|7033.3|7028|7025|96
1638251700000|2021-11-30 05:55:00|7033.8|7030.8|7029.8|7026.8|7038|7035|7029.5|7026.5|88
1638252000000|2021-11-30 06:00:00|7030|7027|7002.8|6999.8|7034.8|7031.8|7001.3|6998.3|436
1638252300000|2021-11-30 06:05:00|7003.3|7000.3|6982.3|6979.3|7004.5|7001.5|6973.3|6970.3|408
1638252600000|2021-11-30 06:10:00|6982|6979|6995.5|6992.5|7000.3|6997.3|6982|6979|234
1638252900000|2021-11-30 06:15:00|6995|6992|7011|7008|7011.3|7008.3|6994.3|6991.3|119
1638253200000|2021-11-30 06:20:00|7011.3|7008.3|7031.5|7028.5|7036.5|7033.5|7009.8|7006.8|217
1638253500000|2021-11-30 06:25:00|7031.3|7028.3|7036|7033|7037.5|7034.5|7026.5|7023.5|73
1638253800000|2021-11-30 06:30:00|7035.8|7032.8|7037.5|7034.5|7043.8|7040.8|7035.8|7032.8|176
1638254100000|2021-11-30 06:35:00|7037.8|7034.8|7033.5|7030.5|7040|7037|7030|7027|181
1638254400000|2021-11-30 06:40:00|7033.3|7030.3|7042.3|7039.3|7045|7042|7031.5|7028.5|62
1638254700000|2021-11-30 06:45:00|7042|7039|7045|7042|7047.5|7044.5|7036.8|7033.8|228
1638255000000|2021-11-30 06:50:00|7044.8|7041.8|7042.8|7039.8|7046.5|7043.5|7038.5|7035.5|72
1638255300000|2021-11-30 06:55:00|7042.5|7039.5|7037.8|7034.8|7044.3|7041.3|7036.5|7033.5|118
1638255600000|2021-11-30 07:00:00|7039.3|7036.3|7041|7039|7044.3|7042.3|7025|7023|710
1638255900000|2021-11-30 07:05:00|7041.5|7039.5|7057.5|7055.5|7061|7059|7040.8|7038.8|586
1638256200000|2021-11-30 07:10:00|7057.8|7055.8|7041|7039|7060|7058|7031.3|7029.3|801
1638256500000|2021-11-30 07:15:00|7040.5|7038.5|7045.5|7043.5|7053.3|7051.3|7037.8|7035.8|644
1638256800000|2021-11-30 07:20:00|7045.3|7043.3|7051.3|7049.3|7060.5|7058.5|7042.3|7040.3|434
1638257100000|2021-11-30 07:25:00|7051|7049|7042|7040|7054|7052|7041|7039|667
1638257400000|2021-11-30 07:30:00|7042.5|7040.5|7029.5|7027.5|7049.5|7047.5|7029.5|7027.5|538
1638257700000|2021-11-30 07:35:00|7030.5|7028.5|7039|7037|7039|7037|7025.5|7023.5|660
1638258000000|2021-11-30 07:40:00|7039.3|7037.3|7023.3|7021.3|7041.5|7039.5|7021.5|7019.5|328
1638258300000|2021-11-30 07:45:00|7023|7021|7034.8|7032.8|7040.8|7038.8|7023|7021|328
1638258600000|2021-11-30 07:50:00|7036|7034|7045|7043|7045|7043|7036|7034|218
1638258900000|2021-11-30 07:55:00|7045.3|7043.3|7054|7052|7054|7052|7040.8|7038.8|414
1638259200000|2021-11-30 08:00:00|7053.5|7052.5|7033.5|7032.5|7054.8|7053.8|7026|7025|4126
1638259500000|2021-11-30 08:05:00|7034.5|7033.5|7048.5|7047.5|7048.5|7047.5|7030.5|7029.5|2457
1638259800000|2021-11-30 08:10:00|7048.3|7047.3|7032.5|7031.5|7051|7050|7028|7027|2163
1638260100000|2021-11-30 08:15:00|7032|7031|7036.5|7035.5|7045|7044|7025.5|7024.5|1542
1638260400000|2021-11-30 08:20:00|7036.3|7035.3|7040|7039|7044.5|7043.5|7030.8|7029.8|933
1638260700000|2021-11-30 08:25:00|7039.5|7038.5|7056|7055|7057.3|7056.3|7036.8|7035.8|826
1638261000000|2021-11-30 08:30:00|7055|7054|7045.3|7044.3|7057.3|7056.3|7045.3|7044.3|1165
1638261300000|2021-11-30 08:35:00|7045.8|7044.8|7029.5|7028.5|7048.3|7047.3|7028.3|7027.3|972
1638261600000|2021-11-30 08:40:00|7030.5|7029.5|7028.8|7027.8|7037|7036|7022.8|7021.8|1419
1638261900000|2021-11-30 08:45:00|7029.3|7028.3|7015.5|7014.5|7029.3|7028.3|7012.8|7011.8|1292
1638262200000|2021-11-30 08:50:00|7015|7014|7030|7029|7031.5|7030.5|7013.8|7012.8|1065
1638262500000|2021-11-30 08:55:00|7030.3|7029.3|7029.5|7028.5|7038|7037|7027.5|7026.5|897
1638262800000|2021-11-30 09:00:00|7029.8|7028.8|7009.5|7008.5|7029.8|7028.8|7007.8|7006.8|1434
1638263100000|2021-11-30 09:05:00|7009.8|7008.8|7005.5|7004.5|7014.5|7013.5|7004|7003|1229
1638263400000|2021-11-30 09:10:00|7005.3|7004.3|7004.8|7003.8|7009|7008|7000.8|6999.8|1111
1638263700000|2021-11-30 09:15:00|7004|7003|7012.3|7011.3|7013|7012|7000.3|6999.3|1425
1638264000000|2021-11-30 09:20:00|7011.8|7010.8|7007.8|7006.8|7016.5|7015.5|7004|7003|1016
1638264300000|2021-11-30 09:25:00|7007.5|7006.5|6998.5|6997.5|7012.5|7011.5|6997.8|6996.8|1011
1638264600000|2021-11-30 09:30:00|6998.8|6997.8|7005|7004|7006.5|7005.5|6989.8|6988.8|1310
1638264900000|2021-11-30 09:35:00|7006|7005|7010.5|7009.5|7013.8|7012.8|7001.8|7000.8|771
1638265200000|2021-11-30 09:40:00|7011.5|7010.5|7014|7013|7019.5|7018.5|7009.3|7008.3|1024
1638265500000|2021-11-30 09:45:00|7014.5|7013.5|7008.3|7007.3|7015|7014|7008.3|7007.3|891
1638265800000|2021-11-30 09:50:00|7008|7007|7017.5|7016.5|7024|7023|7007.8|7006.8|1055
1638266100000|2021-11-30 09:55:00|7017.3|7016.3|7025.3|7024.3|7026|7025|7016.8|7015.8|667
1638266400000|2021-11-30 10:00:00|7025.5|7024.5|7025.5|7024.5|7029|7028|7022.8|7021.8|743
1638266700000|2021-11-30 10:05:00|7025.3|7024.3|7020|7019|7030.3|7029.3|7016.8|7015.8|549
1638267000000|2021-11-30 10:10:00|7019.8|7018.8|7017.8|7016.8|7023.3|7022.3|7016.3|7015.3|1232
1638267300000|2021-11-30 10:15:00|7017.5|7016.5|7007.8|7006.8|7019|7018|7007.3|7006.3|997
1638267600000|2021-11-30 10:20:00|7008|7007|7007.8|7006.8|7013.3|7012.3|7005.8|7004.8|837
1638267900000|2021-11-30 10:25:00|7006.3|7005.3|7016|7015|7018|7017|7005.8|7004.8|725
1638268200000|2021-11-30 10:30:00|7017|7016|7030.5|7029.5|7031|7030|7013.8|7012.8|811
1638268500000|2021-11-30 10:35:00|7030.8|7029.8|7029.5|7028.5|7031|7030|7023.5|7022.5|535
1638268800000|2021-11-30 10:40:00|7029.8|7028.8|7029.8|7028.8|7030.3|7029.3|7027.8|7026.8|357
1638269100000|2021-11-30 10:45:00|7028.5|7027.5|7026.5|7025.5|7028.8|7027.8|7020.8|7019.8|714
1638269400000|2021-11-30 10:50:00|7026.3|7025.3|7028|7027|7031.5|7030.5|7021.3|7020.3|692
1638269700000|2021-11-30 10:55:00|7027.8|7026.8|7031.5|7030.5|7036.5|7035.5|7027.3|7026.3|679
1638270000000|2021-11-30 11:00:00|7032.5|7031.5|7022.5|7021.5|7038.3|7037.3|7021.3|7020.3|815
1638270300000|2021-11-30 11:05:00|7022.3|7021.3|7026.3|7025.3|7030|7029|7020.3|7019.3|470
1638270600000|2021-11-30 11:10:00|7026|7025|7023|7022|7031.5|7030.5|7022.8|7021.8|456
1638270900000|2021-11-30 11:15:00|7022.8|7021.8|7025|7024|7027.5|7026.5|7019.5|7018.5|498
1638271200000|2021-11-30 11:20:00|7024.8|7023.8|7029.5|7028.5|7032.8|7031.8|7023|7022|601
1638271500000|2021-11-30 11:25:00|7028.8|7027.8|7033.3|7032.3|7039|7038|7027.5|7026.5|539
1638271800000|2021-11-30 11:30:00|7033.8|7032.8|7039.5|7038.5|7040.5|7039.5|7033.8|7032.8|473
1638272100000|2021-11-30 11:35:00|7039|7038|7036.8|7035.8|7043|7042|7034.3|7033.3|425
1638272400000|2021-11-30 11:40:00|7037|7036|7043.3|7042.3|7043.5|7042.5|7035.8|7034.8|332
1638272700000|2021-11-30 11:45:00|7043|7042|7042|7041|7045.3|7044.3|7041.8|7040.8|502
1638273000000|2021-11-30 11:50:00|7041.8|7040.8|7047|7046|7048.5|7047.5|7041.8|7040.8|640
1638273300000|2021-11-30 11:55:00|7046.8|7045.8|7047.8|7046.8|7052.8|7051.8|7046.3|7045.3|1036
1638273600000|2021-11-30 12:00:00|7048.3|7047.3|7058.3|7057.3|7060|7059|7046.5|7045.5|1175
1638273900000|2021-11-30 12:05:00|7058.5|7057.5|7059.3|7058.3|7059.8|7058.8|7053.3|7052.3|576
1638274200000|2021-11-30 12:10:00|7059.5|7058.5|7061.3|7060.3|7061.8|7060.8|7056.8|7055.8|463
1638274500000|2021-11-30 12:15:00|7061|7060|7054.3|7053.3|7062.3|7061.3|7052.8|7051.8|698
1638274800000|2021-11-30 12:20:00|7054|7053|7066.3|7065.3|7068.8|7067.8|7053.5|7052.5|503
1638275100000|2021-11-30 12:25:00|7066|7065|7071|7070|7072.5|7071.5|7065.8|7064.8|711
1638275400000|2021-11-30 12:30:00|7070.8|7069.8|7059.8|7058.8|7071.8|7070.8|7059|7058|828
1638275700000|2021-11-30 12:35:00|7060.3|7059.3|7057.3|7056.3|7061.5|7060.5|7056.8|7055.8|639
1638276000000|2021-11-30 12:40:00|7057.5|7056.5|7053.8|7052.8|7061|7060|7053.3|7052.3|510
1638276300000|2021-11-30 12:45:00|7054|7053|7052.8|7051.8|7056.3|7055.3|7050|7049|493
1638276600000|2021-11-30 12:50:00|7053|7052|7049.3|7048.3|7054.3|7053.3|7048|7047|785
1638276900000|2021-11-30 12:55:00|7049|7048|7052.5|7051.5|7054.8|7053.8|7048.8|7047.8|701
1638277200000|2021-11-30 13:00:00|7052.8|7051.8|7050|7049|7055.8|7054.8|7050|7049|897
1638277500000|2021-11-30 13:05:00|7049.8|7048.8|7054.3|7053.3|7055|7054|7045.3|7044.3|518
1638277800000|2021-11-30 13:10:00|7054.5|7053.5|7051.3|7050.3|7056.3|7055.3|7049.8|7048.8|532
1638278100000|2021-11-30 13:15:00|7051|7050|7054.8|7053.8|7057.5|7056.5|7049.8|7048.8|621
1638278400000|2021-11-30 13:20:00|7054.5|7053.5|7045.3|7044.3|7056.8|7055.8|7044.5|7043.5|748
1638278700000|2021-11-30 13:25:00|7045.5|7044.5|7047.8|7046.8|7052.8|7051.8|7045|7044|521
1638279000000|2021-11-30 13:30:00|7047.5|7046.5|7049|7048|7049.5|7048.5|7038.3|7037.3|579
1638279300000|2021-11-30 13:35:00|7048.8|7047.8|7058.5|7057.5|7058.5|7057.5|7048|7047|607
1638279600000|2021-11-30 13:40:00|7058.3|7057.3|7061.8|7060.8|7062.8|7061.8|7056.8|7055.8|600
1638279900000|2021-11-30 13:45:00|7061.5|7060.5|7070.5|7069.5|7070.5|7069.5|7061|7060|660
1638280200000|2021-11-30 13:50:00|7070.3|7069.3|7074.3|7073.3|7076.3|7075.3|7068.3|7067.3|985
1638280500000|2021-11-30 13:55:00|7074.8|7073.8|7081|7080|7082|7081|7071.8|7070.8|1122
1638280800000|2021-11-30 14:00:00|7081.3|7080.3|7077.3|7076.3|7081.5|7080.5|7072.8|7071.8|1565
1638281100000|2021-11-30 14:05:00|7078|7077|7076|7075|7082.3|7081.3|7071.8|7070.8|1830
1638281400000|2021-11-30 14:10:00|7076.3|7075.3|7079.3|7078.3|7081.3|7080.3|7075.8|7074.8|1256
1638281700000|2021-11-30 14:15:00|7078.8|7077.8|7082|7081|7084.8|7083.8|7075.8|7074.8|1052
1638282000000|2021-11-30 14:20:00|7082.3|7081.3|7089.3|7088.3|7091|7090|7082|7081|1054
1638282300000|2021-11-30 14:25:00|7089.5|7088.5|7090.8|7089.8|7093.3|7092.3|7087.3|7086.3|1698
1638282600000|2021-11-30 14:30:00|7090.5|7089.5|7090.8|7089.8|7099.8|7098.8|7082.3|7081.3|1994
1638282900000|2021-11-30 14:35:00|7091|7090|7080.5|7079.5|7091|7090|7077.8|7076.8|1732
1638283200000|2021-11-30 14:40:00|7080.8|7079.8|7090.8|7089.8|7093.5|7092.5|7080.8|7079.8|1351
1638283500000|2021-11-30 14:45:00|7090.5|7089.5|7083.8|7082.8|7092.8|7091.8|7082.3|7081.3|1593
1638283800000|2021-11-30 14:50:00|7084.5|7083.5|7084.8|7083.8|7086|7085|7079|7078|1272
1638284100000|2021-11-30 14:55:00|7084.5|7083.5|7085.5|7084.5|7094.8|7093.8|7083.5|7082.5|1267
1638284400000|2021-11-30 15:00:00|7085|7084|7089.3|7088.3|7090|7089|7080.5|7079.5|1837
1638284700000|2021-11-30 15:05:00|7088.8|7087.8|7099.3|7098.3|7104.5|7103.5|7086.5|7085.5|1748
1638285000000|2021-11-30 15:10:00|7098.6|7097.6|7092.1|7091.1|7102.1|7101.1|7091.6|7090.6|1278
1638285300000|2021-11-30 15:15:00|7090.6|7089.6|7096.1|7095.1|7103.1|7102.1|7090.6|7089.6|1477
1638285600000|2021-11-30 15:20:00|7096.3|7095.3|7090.1|7089.1|7097.8|7096.8|7089.3|7088.3|1319
1638285900000|2021-11-30 15:25:00|7090.3|7089.3|7101.1|7100.1|7101.6|7100.6|7086.6|7085.6|1735
1638286200000|2021-11-30 15:30:00|7101.3|7100.3|7105.6|7104.6|7110.1|7109.1|7098.6|7097.6|2432
1638286500000|2021-11-30 15:35:00|7106.1|7105.1|7097.3|7096.3|7111.6|7110.6|7090.1|7089.1|2510
1638286800000|2021-11-30 15:40:00|7098.1|7097.1|7097.8|7096.8|7105.3|7104.3|7095.1|7094.1|2336
1638287100000|2021-11-30 15:45:00|7098.1|7097.1|7092.1|7091.1|7103.1|7102.1|7090.6|7089.6|1608
1638287400000|2021-11-30 15:50:00|7091.6|7090.6|7077.8|7076.8|7092.1|7091.1|7075.6|7074.6|2163
1638287700000|2021-11-30 15:55:00|7078.1|7077.1|7068.6|7067.6|7080.3|7079.3|7068.3|7067.3|2688
1638288000000|2021-11-30 16:00:00|7068.3|7067.3|7075.6|7074.6|7079.6|7078.6|7065.1|7064.1|2352
1638288300000|2021-11-30 16:05:00|7075.8|7074.8|7079.3|7078.3|7085.6|7084.6|7073.6|7072.6|1986
1638288600000|2021-11-30 16:10:00|7079.6|7078.6|7097.1|7096.1|7097.3|7096.3|7077.6|7076.6|1868
1638288900000|2021-11-30 16:15:00|7096.6|7095.6|7104.1|7103.1|7108.1|7107.1|7094.6|7093.6|2305
1638289200000|2021-11-30 16:20:00|7103.8|7102.8|7089.6|7088.6|7108.6|7107.6|7088.1|7087.1|3013
1638289500000|2021-11-30 16:25:00|7089.1|7088.1|7078.1|7076.1|7099.1|7098.1|7076.1|7075.1|15097
1638289800000|2021-11-30 16:30:00|7077.1|7075.1|7057.6|7055.6|7089.6|7087.6|7048.1|7046.1|25233
1638290100000|2021-11-30 16:35:00|7056.6|7054.6|7061.3|7059.3|7065.1|7063.1|7053.1|7051.1|5854
1638290400000|2021-11-30 16:40:00|7061.6|7059.6|7043.3|7041.3|7061.6|7059.6|7036.3|7034.3|2315
1638290700000|2021-11-30 16:45:00|7043.1|7041.1|7044.8|7042.8|7047.6|7045.6|7035.8|7033.8|1132
1638291000000|2021-11-30 16:50:00|7044.6|7042.6|7035.8|7033.8|7045.8|7043.8|7033.8|7031.8|1383
1638291300000|2021-11-30 16:55:00|7036.3|7034.3|7045.6|7043.6|7045.8|7043.8|7033.8|7031.8|1046
1638291600000|2021-11-30 17:00:00|7044.3|7042.3|7039.3|7037.3|7044.8|7042.8|7034.3|7032.3|838
1638291900000|2021-11-30 17:05:00|7038.8|7036.8|7041.3|7039.3|7045.3|7043.3|7036.8|7034.8|519
1638292200000|2021-11-30 17:10:00|7041.8|7039.8|7042.8|7040.8|7048.8|7046.8|7037.8|7035.8|611
1638292500000|2021-11-30 17:15:00|7042.6|7040.6|7052.8|7050.8|7053.8|7051.8|7042.1|7040.1|579
1638292800000|2021-11-30 17:20:00|7053.3|7051.3|7055.6|7053.6|7055.8|7053.8|7047.8|7045.8|320
1638293100000|2021-11-30 17:25:00|7055.3|7053.3|7054.6|7052.6|7056.8|7054.8|7052.6|7050.6|380
1638293400000|2021-11-30 17:30:00|7054.8|7052.8|7055.6|7053.6|7058.1|7056.1|7049.6|7047.6|301
1638293700000|2021-11-30 17:35:00|7055.8|7053.8|7052.8|7050.8|7058.3|7056.3|7051.3|7049.3|258
1638294000000|2021-11-30 17:40:00|7053.1|7051.1|7056.8|7054.8|7058.3|7056.3|7050.1|7048.1|149
1638294300000|2021-11-30 17:45:00|7056.3|7054.3|7051.3|7049.3|7058.3|7056.3|7050.3|7048.3|230
1638294600000|2021-11-30 17:50:00|7051.8|7049.8|7050.3|7048.3|7055.6|7053.6|7049.3|7047.3|411
1638294900000|2021-11-30 17:55:00|7050.6|7048.6|7049.1|7047.1|7052.3|7050.3|7045.3|7043.3|204
1638295200000|2021-11-30 18:00:00|7049.3|7047.3|7047.3|7045.3|7052.3|7050.3|7045.8|7043.8|190
1638295500000|2021-11-30 18:05:00|7048.1|7046.1|7046.1|7044.1|7051.8|7049.8|7046.1|7044.1|179
1638295800000|2021-11-30 18:10:00|7046.3|7044.3|7047.6|7045.6|7050.3|7048.3|7045.3|7043.3|183
1638296100000|2021-11-30 18:15:00|7047.1|7045.1|7046.3|7044.3|7052.3|7050.3|7045.8|7043.8|143
1638296400000|2021-11-30 18:20:00|7046.6|7044.6|7050.6|7048.6|7051.1|7049.1|7043.3|7041.3|321
1638296700000|2021-11-30 18:25:00|7050.3|7048.3|7051.8|7049.8|7054.3|7052.3|7048.8|7046.8|239
1638297000000|2021-11-30 18:30:00|7052.1|7050.1|7056.8|7054.8|7058.1|7056.1|7050.1|7048.1|390
1638297300000|2021-11-30 18:35:00|7056.6|7054.6|7063.8|7061.8|7064.3|7062.3|7056.6|7054.6|233
1638297600000|2021-11-30 18:40:00|7064.1|7062.1|7063.8|7061.8|7064.6|7062.6|7061.6|7059.6|138
1638297900000|2021-11-30 18:45:00|7063.6|7061.6|7063.6|7061.6|7065.1|7063.1|7061.8|7059.8|121
1638298200000|2021-11-30 18:50:00|7063.8|7061.8|7069.1|7067.1|7069.6|7067.6|7063.3|7061.3|210
1638298500000|2021-11-30 18:55:00|7068.8|7066.8|7072.1|7070.1|7072.6|7070.6|7067.6|7065.6|160
1638298800000|2021-11-30 19:00:00|7071.8|7069.8|7070.8|7068.8|7072.6|7070.6|7067.8|7065.8|270
1638299100000|2021-11-30 19:05:00|7070.6|7068.6|7074.3|7072.3|7074.3|7072.3|7068.3|7066.3|133
1638299400000|2021-11-30 19:10:00|7074.1|7072.1|7075.8|7073.8|7077.6|7075.6|7073.8|7071.8|175
1638299700000|2021-11-30 19:15:00|7076.1|7074.1|7077.6|7075.6|7077.6|7075.6|7072.3|7070.3|203
1638300000000|2021-11-30 19:20:00|7077.8|7075.8|7076.1|7074.1|7077.8|7075.8|7074.8|7072.8|106
1638300300000|2021-11-30 19:25:00|7075.8|7073.8|7069.8|7067.8|7080.6|7078.6|7069.3|7067.3|261
1638300600000|2021-11-30 19:30:00|7069.1|7067.1|7073.6|7071.6|7073.8|7071.8|7067.8|7065.8|190
1638300900000|2021-11-30 19:35:00|7073.3|7071.3|7071.8|7069.8|7076.6|7074.6|7071.8|7069.8|233
1638301200000|2021-11-30 19:40:00|7072.3|7070.3|7066.1|7064.1|7074.6|7072.6|7064.8|7062.8|230
1638301500000|2021-11-30 19:45:00|7065.6|7063.6|7058.8|7056.8|7067.1|7065.1|7058.8|7056.8|155
1638301800000|2021-11-30 19:50:00|7059.3|7057.3|7058.8|7056.8|7062.6|7060.6|7057.1|7055.1|320
1638302100000|2021-11-30 19:55:00|7058.6|7056.6|7062.8|7060.8|7063.6|7061.6|7057.1|7055.1|125
1638302400000|2021-11-30 20:00:00|7062.6|7060.6|7064.3|7062.3|7065.8|7063.8|7059.3|7057.3|153
1638302700000|2021-11-30 20:05:00|7064.8|7062.8|7060.6|7058.6|7067.3|7065.3|7060.3|7058.3|200
1638303000000|2021-11-30 20:10:00|7060.8|7058.8|7062.6|7060.6|7067.3|7065.3|7059.8|7057.8|198
1638303300000|2021-11-30 20:15:00|7062.3|7060.3|7063.8|7061.8|7064.1|7062.1|7060.3|7058.3|195
1638303600000|2021-11-30 20:20:00|7063.6|7061.6|7062.1|7060.1|7067.3|7065.3|7061.6|7059.6|134
1638303900000|2021-11-30 20:25:00|7062.3|7060.3|7058.8|7056.8|7065.8|7063.8|7057.6|7055.6|157
1638304200000|2021-11-30 20:30:00|7058.6|7056.6|7066.8|7064.8|7070.3|7068.3|7058.1|7056.1|183
1638304500000|2021-11-30 20:35:00|7066.6|7064.6|7061.8|7059.8|7066.6|7064.6|7061.3|7059.3|216
1638304800000|2021-11-30 20:40:00|7061.6|7059.6|7067.3|7065.3|7068.3|7066.3|7060.3|7058.3|174
1638305100000|2021-11-30 20:45:00|7067.8|7065.8|7058.6|7056.6|7071.8|7069.8|7058.6|7056.6|365
1638305400000|2021-11-30 20:50:00|7058.8|7056.8|7047.8|7045.8|7058.8|7056.8|7046.6|7044.6|923
1638305700000|2021-11-30 20:55:00|7048.1|7046.1|7061.8|7057.8|7067.3|7065.3|7047.8|7045.8|1107
1638306000000|2021-11-30 21:00:00|7056.8|7052.8|7085.8|7081.8|7086.2|7082.2|7056.8|7052.8|2
1638306300000|2021-11-30 21:05:00|7085|7081|7076.8|7072.8|7087.4|7083.4|7074.9|7070.9|0
1638306600000|2021-11-30 21:10:00|7077.2|7073.2|7078.4|7074.4|7083.5|7079.5|7076.4|7072.4|0
1638306900000|2021-11-30 21:15:00|7078.8|7074.8|7079.5|7075.5|7081.8|7077.8|7075.6|7071.6|0
1638307200000|2021-11-30 21:20:00|7079.7|7075.7|7078.6|7074.6|7083.9|7079.9|7077.7|7073.7|0
1638307500000|2021-11-30 21:25:00|7078.2|7074.2|7080.5|7076.5|7082|7078|7076.9|7072.9|0
1638307800000|2021-11-30 21:30:00|7080.9|7076.9|7080.1|7076.1|7083.2|7079.2|7077.8|7073.8|0
1638308100000|2021-11-30 21:35:00|7079.7|7075.7|7083.8|7079.8|7083.8|7079.8|7079.1|7075.1|0
1638308400000|2021-11-30 21:40:00|7084.2|7080.2|7083|7079|7085|7081|7083|7079|0
1638308700000|2021-11-30 21:45:00|7083.8|7079.8|7087.4|7083.4|7088.1|7084.1|7081.7|7077.7|0
1638309000000|2021-11-30 21:50:00|7087|7083|7084.3|7080.3|7088.1|7084.1|7083.9|7079.9|0
1638309300000|2021-11-30 21:55:00|7084.7|7080.7|7088.1|7084.1|7088.7|7084.7|7084.7|7080.7|0
1638309600000|2021-11-30 22:00:00|7088|7084|7086.7|7082.7|7088.1|7084.1|7086.7|7082.7|0
1638309900000|2021-11-30 22:05:00|7086.8|7082.8|7086.8|7082.8|7086.8|7082.8|7086.4|7082.4|0
1638310200000|2021-11-30 22:10:00|7086.7|7082.7|7086.5|7082.5|7086.7|7082.7|7086.2|7082.2|0
1638310500000|2021-11-30 22:15:00|7086.4|7082.4|7086.4|7082.4|7086.5|7082.5|7085.9|7081.9|0
1638310800000|2021-11-30 22:20:00|7086.5|7082.5|7086.4|7082.4|7086.6|7082.6|7085.8|7081.8|0
1638311100000|2021-11-30 22:25:00|7086.5|7082.5|7086.5|7082.5|7086.7|7082.7|7086.3|7082.3|0
1638311400000|2021-11-30 22:30:00|7086.6|7082.6|7086.8|7082.8|7086.8|7082.8|7086.2|7082.2|0
1638311700000|2021-11-30 22:35:00|7086.5|7082.5|7086.1|7082.1|7086.7|7082.7|7085.8|7081.8|0
1638312000000|2021-11-30 22:40:00|7085.8|7081.8|7086.2|7082.2|7086.7|7082.7|7085.8|7081.8|0
1638312300000|2021-11-30 22:45:00|7086.1|7082.1|7086.1|7082.1|7086.5|7082.5|7085.8|7081.8|0
1638312600000|2021-11-30 22:50:00|7086.2|7082.2|7086.2|7082.2|7086.2|7082.2|7085|7081|0
1638312900000|2021-11-30 22:55:00|7086.3|7082.3|7085|7081|7086.3|7082.3|7083.6|7079.6|0
1638313200000|2021-11-30 23:00:00|7087.7|7083.7|7097|7093|7101|7097|7086.9|7082.9|0
1638313500000|2021-11-30 23:05:00|7097.2|7093.2|7092|7088|7099|7095|7092|7088|0
1638313800000|2021-11-30 23:10:00|7092.4|7088.4|7090.6|7086.6|7093.5|7089.5|7089.8|7085.8|0
1638314100000|2021-11-30 23:15:00|7091.4|7087.4|7089.4|7085.4|7093.4|7089.4|7089|7085|0
1638314400000|2021-11-30 23:20:00|7090.6|7086.6|7090.6|7086.6|7092.5|7088.5|7087.9|7083.9|0
1638314700000|2021-11-30 23:25:00|7090.2|7086.2|7090.2|7086.2|7093.7|7089.7|7089.8|7085.8|0
1638315000000|2021-11-30 23:30:00|7091|7087|7092.2|7088.2|7094.7|7090.7|7091|7087|0
1638315300000|2021-11-30 23:35:00|7093|7089|7090.2|7086.2|7093.8|7089.8|7089.3|7085.3|0
1638315600000|2021-11-30 23:40:00|7090.6|7086.6|7081.9|7077.9|7091|7087|7081.7|7077.7|0
1638315900000|2021-11-30 23:45:00|7082.1|7078.1|7080|7076|7086.9|7082.9|7077.6|7073.6|0
1638316200000|2021-11-30 23:50:00|7080.5|7076.5|7082.4|7078.4|7084.3|7080.3|7080|7076|0
1638316500000|2021-11-30 23:55:00|7082.5|7078.5|7084.5|7080.5|7084.5|7080.5|7081.2|7077.2|0
1638316800000|2021-12-01 00:00:00|7084.9|7080.9|7091.1|7087.1|7092.1|7088.1|7084.3|7080.3|0
1638317100000|2021-12-01 00:05:00|7091.3|7087.3|7088.5|7084.5|7095.8|7091.8|7088.1|7084.1|0
1638317400000|2021-12-01 00:10:00|7088.8|7084.8|7081.3|7077.3|7090.1|7086.1|7080.1|7076.1|0
1638317700000|2021-12-01 00:15:00|7080.9|7076.9|7062.8|7058.8|7082.1|7078.1|7059.4|7055.4|0
1638318000000|2021-12-01 00:20:00|7062.5|7058.5|7070|7066|7070.1|7066.1|7057.8|7053.8|0
1638318300000|2021-12-01 00:25:00|7070.1|7066.1|7061|7057|7071.6|7067.6|7060.9|7056.9|0
1638318600000|2021-12-01 00:30:00|7061.1|7057.1|7068|7064|7070.1|7066.1|7061.1|7057.1|0
1638318900000|2021-12-01 00:35:00|7068.3|7064.3|7065|7061|7068.3|7064.3|7057|7053|0
1638319200000|2021-12-01 00:40:00|7065.1|7061.1|7070.4|7066.4|7077.4|7073.4|7065|7061|0
1638319500000|2021-12-01 00:45:00|7070.7|7066.7|7073.9|7069.9|7078|7074|7069.9|7065.9|0
1638319800000|2021-12-01 00:50:00|7073.6|7069.6|7069.3|7065.3|7075.1|7071.1|7067.8|7063.8|0
1638320100000|2021-12-01 00:55:00|7069.2|7065.2|7066.9|7062.9|7071.3|7067.3|7063.4|7059.4|0
1638320400000|2021-12-01 01:00:00|7066.8|7062.8|7075.6|7072.6|7075.6|7072.6|7059.1|7056.1|284
1638320700000|2021-12-01 01:05:00|7076.3|7073.3|7083.1|7080.1|7084.6|7081.6|7075.8|7072.8|130
1638321000000|2021-12-01 01:10:00|7082.6|7079.6|7089.1|7086.1|7092.3|7089.3|7080.6|7077.6|84
1638321300000|2021-12-01 01:15:00|7088.8|7085.8|7095.6|7092.6|7096.1|7093.1|7087.1|7084.1|38
1638321600000|2021-12-01 01:20:00|7095.3|7092.3|7093.3|7090.3|7099.6|7096.6|7091.1|7088.1|54
1638321900000|2021-12-01 01:25:00|7093.1|7090.1|7096.3|7093.3|7096.6|7093.6|7091.1|7088.1|25
1638322200000|2021-12-01 01:30:00|7095.6|7092.6|7096.6|7093.6|7099.6|7096.6|7091.6|7088.6|63
1638322500000|2021-12-01 01:35:00|7096.8|7093.8|7096.1|7093.1|7100.8|7097.8|7095.1|7092.1|112
1638322800000|2021-12-01 01:40:00|7096.6|7093.6|7100.6|7097.6|7100.6|7097.6|7091.1|7088.1|54
1638323100000|2021-12-01 01:45:00|7100.3|7097.3|7100.6|7097.6|7103.6|7100.6|7098.1|7095.1|36
1638323400000|2021-12-01 01:50:00|7100.8|7097.8|7109.6|7106.6|7110.6|7107.6|7099.3|7096.3|48
1638323700000|2021-12-01 01:55:00|7109.8|7106.8|7109.8|7106.8|7114.6|7111.6|7107.6|7104.6|89
1638324000000|2021-12-01 02:00:00|7109.6|7106.6|7118.1|7115.1|7118.6|7115.6|7109.6|7106.6|37
1638324300000|2021-12-01 02:05:00|7118.3|7115.3|7118.1|7115.1|7120.8|7117.8|7116.8|7113.8|33
1638324600000|2021-12-01 02:10:00|7118.6|7115.6|7115.3|7112.3|7119.8|7116.8|7114.1|7111.1|14
1638324900000|2021-12-01 02:15:00|7115.6|7112.6|7118.1|7115.1|7119.1|7116.1|7114.6|7111.6|18
1638325200000|2021-12-01 02:20:00|7118.3|7115.3|7117.1|7114.1|7119.6|7116.6|7115.6|7112.6|22
1638325500000|2021-12-01 02:25:00|7117.3|7114.3|7121.8|7118.8|7122.6|7119.6|7115.6|7112.6|31
1638325800000|2021-12-01 02:30:00|7121.6|7118.6|7121.3|7118.3|7126.1|7123.1|7120.3|7117.3|26
1638326100000|2021-12-01 02:35:00|7121.6|7118.6|7124.1|7121.1|7125.1|7122.1|7121.6|7118.6|17
1638326400000|2021-12-01 02:40:00|7123.8|7120.8|7121.3|7118.3|7123.8|7120.8|7119.8|7116.8|14
1638326700000|2021-12-01 02:45:00|7121.6|7118.6|7116.1|7113.1|7121.6|7118.6|7115.1|7112.1|11
1638327000000|2021-12-01 02:50:00|7115.8|7112.8|7121.1|7118.1|7122.1|7119.1|7115.6|7112.6|15
1638327300000|2021-12-01 02:55:00|7120.8|7117.8|7121.1|7118.1|7122.6|7119.6|7120.3|7117.3|38
1638327600000|2021-12-01 03:00:00|7120.8|7117.8|7119.3|7116.3|7120.8|7117.8|7116.6|7113.6|14
1638327900000|2021-12-01 03:05:00|7119.1|7116.1|7114.8|7111.8|7119.8|7116.8|7113.6|7110.6|42
1638328200000|2021-12-01 03:10:00|7114.6|7111.6|7115.8|7112.8|7115.8|7112.8|7112.3|7109.3|35
1638328500000|2021-12-01 03:15:00|7116.1|7113.1|7116.1|7113.1|7118.1|7115.1|7115.6|7112.6|3
1638328800000|2021-12-01 03:20:00|7116.6|7113.6|7112.3|7109.3|7117.1|7114.1|7111.1|7108.1|7
1638329100000|2021-12-01 03:25:00|7112.1|7109.1|7115.3|7112.3|7116.6|7113.6|7112.1|7109.1|18
1638329400000|2021-12-01 03:30:00|7115.1|7112.1|7115.1|7112.1|7115.3|7112.3|7112.3|7109.3|4
1638329700000|2021-12-01 03:35:00|7115.6|7112.6|7113.3|7110.3|7117.6|7114.6|7113.3|7110.3|3
1638330000000|2021-12-01 03:40:00|7113.1|7110.1|7101.3|7098.3|7113.6|7110.6|7100.3|7097.3|18
1638330300000|2021-12-01 03:45:00|7101.6|7098.6|7105.1|7102.1|7107.8|7104.8|7100.3|7097.3|27
1638330600000|2021-12-01 03:50:00|7105.3|7102.3|7110.6|7107.6|7110.6|7107.6|7105.1|7102.1|13
1638330900000|2021-12-01 03:55:00|7110.8|7107.8|7111.8|7108.8|7112.8|7109.8|7110.1|7107.1|30
1638331200000|2021-12-01 04:00:00|7112.1|7109.1|7117.8|7114.8|7118.1|7115.1|7112.1|7109.1|25
1638331500000|2021-12-01 04:05:00|7118.3|7115.3|7117.1|7114.1|7119.1|7116.1|7116.3|7113.3|25
1638331800000|2021-12-01 04:10:00|7117.6|7114.6|7119.3|7116.3|7119.8|7116.8|7117.1|7114.1|11
1638332100000|2021-12-01 04:15:00|7119.1|7116.1|7118.6|7115.6|7120.1|7117.1|7118.3|7115.3|29
1638332400000|2021-12-01 04:20:00|7118.3|7115.3|7119.3|7116.3|7120.6|7117.6|7117.6|7114.6|5
1638332700000|2021-12-01 04:25:00|7119.1|7116.1|7121.3|7118.3|7121.8|7118.8|7118.8|7115.8|19
1638333000000|2021-12-01 04:30:00|7121.1|7118.1|7127.3|7124.3|7128.1|7125.1|7121.1|7118.1|75
1638333300000|2021-12-01 04:35:00|7127.1|7124.1|7129.1|7126.1|7129.1|7126.1|7124.6|7121.6|14
1638333600000|2021-12-01 04:40:00|7129.3|7126.3|7130.1|7127.1|7130.6|7127.6|7125.8|7122.8|18
1638333900000|2021-12-01 04:45:00|7129.8|7126.8|7130.8|7127.8|7132.1|7129.1|7129.6|7126.6|42
1638334200000|2021-12-01 04:50:00|7130.6|7127.6|7129.3|7126.3|7130.6|7127.6|7127.1|7124.1|11
1638334500000|2021-12-01 04:55:00|7129.1|7126.1|7130.6|7127.6|7131.3|7128.3|7127.8|7124.8|6
1638334800000|2021-12-01 05:00:00|7130.8|7127.8|7126.3|7123.3|7131.6|7128.6|7125.6|7122.6|17
1638335100000|2021-12-01 05:05:00|7126.6|7123.6|7125.8|7122.8|7128.1|7125.1|7125.3|7122.3|8
1638335400000|2021-12-01 05:10:00|7126.3|7123.3|7123.3|7120.3|7126.6|7123.6|7122.3|7119.3|15
1638335700000|2021-12-01 05:15:00|7123.6|7120.6|7126.8|7123.8|7126.8|7123.8|7123.3|7120.3|4
1638336000000|2021-12-01 05:20:00|7127.1|7124.1|7131.1|7128.1|7131.1|7128.1|7126.8|7123.8|10
1638336300000|2021-12-01 05:25:00|7131.3|7128.3|7129.6|7126.6|7132.3|7129.3|7128.6|7125.6|18
1638336600000|2021-12-01 05:30:00|7129.8|7126.8|7127.3|7124.3|7130.1|7127.1|7125.8|7122.8|21
1638336900000|2021-12-01 05:35:00|7127.1|7124.1|7132.8|7129.8|7132.8|7129.8|7127.1|7124.1|19
1638337200000|2021-12-01 05:40:00|7133.1|7130.1|7132.6|7129.6|7133.3|7130.3|7130.8|7127.8|15
1638337500000|2021-12-01 05:45:00|7132.8|7129.8|7131.3|7128.3|7133.3|7130.3|7131.1|7128.1|14
1638337800000|2021-12-01 05:50:00|7131.1|7128.1|7128.6|7125.6|7131.1|7128.1|7127.3|7124.3|18
1638338100000|2021-12-01 05:55:00|7128.3|7125.3|7126.6|7123.6|7128.6|7125.6|7123.6|7120.6|35
1638338400000|2021-12-01 06:00:00|7127.1|7124.1|7127.1|7124.1|7130.3|7127.3|7122.3|7119.3|46
1638338700000|2021-12-01 06:05:00|7127.3|7124.3|7137.3|7134.3|7137.6|7134.6|7123.3|7120.3|132
1638339000000|2021-12-01 06:10:00|7137.8|7134.8|7140.1|7137.1|7143.6|7140.6|7137.6|7134.6|129
1638339300000|2021-12-01 06:15:00|7140.3|7137.3|7137.1|7134.1|7142.8|7139.8|7137.1|7134.1|91
1638339600000|2021-12-01 06:20:00|7136.8|7133.8|7139.1|7136.1|7146.1|7143.1|7136.8|7133.8|55
1638339900000|2021-12-01 06:25:00|7138.8|7135.8|7139.3|7136.3|7139.3|7136.3|7136.3|7133.3|39
1638340200000|2021-12-01 06:30:00|7140.1|7137.1|7138.3|7135.3|7140.8|7137.8|7137.6|7134.6|60
1638340500000|2021-12-01 06:35:00|7138.8|7135.8|7139.6|7136.6|7140.3|7137.3|7137.6|7134.6|31
1638340800000|2021-12-01 06:40:00|7140.1|7137.1|7130.8|7127.8|7140.1|7137.1|7130.6|7127.6|36
1638341100000|2021-12-01 06:45:00|7131.6|7128.6|7132.6|7129.6|7133.8|7130.8|7131.1|7128.1|43
1638341400000|2021-12-01 06:50:00|7132.8|7129.8|7131.6|7128.6|7135.1|7132.1|7131.1|7128.1|30
1638341700000|2021-12-01 06:55:00|7132.1|7129.1|7136.3|7133.3|7140.1|7137.1|7131.8|7128.8|103
1638342000000|2021-12-01 07:00:00|7136.6|7133.6|7119.8|7117.8|7139.1|7137.1|7119.1|7117.1|606
1638342300000|2021-12-01 07:05:00|7120.1|7118.1|7125.6|7123.6|7136.6|7134.6|7116.6|7114.6|337
1638342600000|2021-12-01 07:10:00|7125.8|7123.8|7125.1|7123.1|7129.8|7127.8|7122.8|7120.8|454
1638342900000|2021-12-01 07:15:00|7124.3|7122.3|7116.3|7114.3|7130.3|7128.3|7116.1|7114.1|378
1638343200000|2021-12-01 07:20:00|7115.8|7113.8|7113.8|7111.8|7117.8|7115.8|7107.8|7105.8|538
1638343500000|2021-12-01 07:25:00|7112.3|7110.3|7114.3|7112.3|7117.6|7115.6|7106.8|7104.8|312
1638343800000|2021-12-01 07:30:00|7114.6|7112.6|7108.3|7106.3|7115.8|7113.8|7105.6|7103.6|262
1638344100000|2021-12-01 07:35:00|7108.6|7106.6|7110.8|7108.8|7117.8|7115.8|7104.8|7102.8|373
1638344400000|2021-12-01 07:40:00|7111.8|7109.8|7120.8|7118.8|7120.8|7118.8|7108.3|7106.3|411
1638344700000|2021-12-01 07:45:00|7120.3|7118.3|7124.3|7122.3|7125.8|7123.8|7113.8|7111.8|411
1638345000000|2021-12-01 07:50:00|7124.1|7122.1|7114.8|7112.8|7124.8|7122.8|7110.8|7108.8|213
1638345300000|2021-12-01 07:55:00|7114.6|7112.6|7110.8|7108.8|7117.3|7115.3|7106.1|7104.1|927
1638345600000|2021-12-01 08:00:00|7110.3|7109.3|7130.8|7129.8|7135.1|7134.1|7085.3|7084.3|4395
1638345900000|2021-12-01 08:05:00|7130.3|7129.3|7132.3|7131.3|7135.1|7134.1|7124.8|7123.8|1130
1638346200000|2021-12-01 08:10:00|7132.8|7131.8|7133.1|7132.1|7133.6|7132.6|7127.6|7126.6|1920
1638346500000|2021-12-01 08:15:00|7132.8|7131.8|7141.3|7140.3|7142.8|7141.8|7130.1|7129.1|1371
1638346800000|2021-12-01 08:20:00|7141.6|7140.6|7141.1|7140.1|7143.3|7142.3|7134.8|7133.8|976
1638347100000|2021-12-01 08:25:00|7140.8|7139.8|7132.1|7131.1|7143.6|7142.6|7130.3|7129.3|1199
1638347400000|2021-12-01 08:30:00|7131.3|7130.3|7135.3|7134.3|7136.8|7135.8|7119.3|7118.3|1226
1638347700000|2021-12-01 08:35:00|7135.8|7134.8|7132.8|7131.8|7136.3|7135.3|7129.6|7128.6|786
1638348000000|2021-12-01 08:40:00|7132.1|7131.1|7131.6|7130.6|7136.3|7135.3|7130.3|7129.3|759
1638348300000|2021-12-01 08:45:00|7131.3|7130.3|7141.8|7140.8|7141.8|7140.8|7129.1|7128.1|796
1638348600000|2021-12-01 08:50:00|7141.6|7140.6|7142.1|7141.1|7144.1|7143.1|7137.3|7136.3|633
1638348900000|2021-12-01 08:55:00|7141.6|7140.6|7149.6|7148.6|7151.1|7150.1|7140.1|7139.1|944
1638349200000|2021-12-01 09:00:00|7149.1|7148.1|7149.3|7148.3|7155.6|7154.6|7144.8|7143.8|882
1638349500000|2021-12-01 09:05:00|7149.6|7148.6|7153.8|7152.8|7156.3|7155.3|7149.1|7148.1|851
1638349800000|2021-12-01 09:10:00|7153.3|7152.3|7153.1|7152.1|7155.8|7154.8|7148.1|7147.1|620
1638350100000|2021-12-01 09:15:00|7153.3|7152.3|7153.3|7152.3|7157.8|7156.8|7150.6|7149.6|656
1638350400000|2021-12-01 09:20:00|7153.1|7152.1|7140.3|7139.3|7155.6|7154.6|7140.1|7139.1|994
1638350700000|2021-12-01 09:25:00|7139.3|7138.3|7143.1|7142.1|7144.1|7143.1|7138.8|7137.8|630
1638351000000|2021-12-01 09:30:00|7143.3|7142.3|7152.6|7151.6|7152.8|7151.8|7142.1|7141.1|498
1638351300000|2021-12-01 09:35:00|7152.3|7151.3|7159.6|7158.6|7159.6|7158.6|7151.8|7150.8|542
1638351600000|2021-12-01 09:40:00|7159.8|7158.8|7155.8|7154.8|7160.6|7159.6|7151.3|7150.3|787
1638351900000|2021-12-01 09:45:00|7156.1|7155.1|7153.8|7152.8|7156.1|7155.1|7149.1|7148.1|512
1638352200000|2021-12-01 09:50:00|7153.6|7152.6|7158.3|7157.3|7158.3|7157.3|7151.6|7150.6|377
1638352500000|2021-12-01 09:55:00|7159.1|7158.1|7159.6|7158.6|7161.1|7160.1|7156.1|7155.1|525
1638352800000|2021-12-01 10:00:00|7159.1|7158.1|7159.6|7158.6|7161.3|7160.3|7158.1|7157.1|458
1638353100000|2021-12-01 10:05:00|7160.1|7159.1|7156.1|7155.1|7161.6|7160.6|7155.6|7154.6|407
1638353400000|2021-12-01 10:10:00|7156.6|7155.6|7153.6|7152.6|7160.1|7159.1|7152.8|7151.8|462
1638353700000|2021-12-01 10:15:00|7153.1|7152.1|7160.1|7159.1|7160.8|7159.8|7152.3|7151.3|355
1638354000000|2021-12-01 10:20:00|7159.6|7158.6|7155.6|7154.6|7159.8|7158.8|7154.6|7153.6|523
1638354300000|2021-12-01 10:25:00|7155.8|7154.8|7153.3|7152.3|7158.6|7157.6|7152.8|7151.8|696
1638354600000|2021-12-01 10:30:00|7152.6|7151.6|7156.1|7155.1|7156.8|7155.8|7151.6|7150.6|464
1638354900000|2021-12-01 10:35:00|7155.8|7154.8|7158.8|7157.8|7160.1|7159.1|7155.8|7154.8|629
1638355200000|2021-12-01 10:40:00|7159.1|7158.1|7156.1|7155.1|7159.1|7158.1|7154.6|7153.6|464
1638355500000|2021-12-01 10:45:00|7156.3|7155.3|7159.8|7158.8|7161.8|7160.8|7155.6|7154.6|420
1638355800000|2021-12-01 10:50:00|7159.6|7158.6|7157.1|7156.1|7161.1|7160.1|7156.6|7155.6|497
1638356100000|2021-12-01 10:55:00|7155.8|7154.8|7157.6|7156.6|7158.6|7157.6|7154.6|7153.6|314
1638356400000|2021-12-01 11:00:00|7157.8|7156.8|7153.6|7152.6|7159.8|7158.8|7152.6|7151.6|369
1638356700000|2021-12-01 11:05:00|7153.8|7152.8|7152.1|7151.1|7155.3|7154.3|7150.8|7149.8|221
1638357000000|2021-12-01 11:10:00|7152.3|7151.3|7148.3|7147.3|7153.3|7152.3|7148.3|7147.3|295
1638357300000|2021-12-01 11:15:00|7148.6|7147.6|7149.3|7148.3|7149.6|7148.6|7143.1|7142.1|553
1638357600000|2021-12-01 11:20:00|7149.1|7148.1|7150.1|7149.1|7154.8|7153.8|7148.6|7147.6|426
1638357900000|2021-12-01 11:25:00|7149.8|7148.8|7148.8|7147.8|7153.6|7152.6|7148.8|7147.8|459
1638358200000|2021-12-01 11:30:00|7149.1|7148.1|7152.1|7151.1|7153.8|7152.8|7149.1|7148.1|420
1638358500000|2021-12-01 11:35:00|7151.6|7150.6|7149.6|7148.6|7155.6|7154.6|7148.6|7147.6|223
1638358800000|2021-12-01 11:40:00|7149.8|7148.8|7152.6|7151.6|7153.1|7152.1|7149.1|7148.1|341
1638359100000|2021-12-01 11:45:00|7152.8|7151.8|7156.8|7155.8|7157.6|7156.6|7150.8|7149.8|383
1638359400000|2021-12-01 11:50:00|7156.6|7155.6|7163.8|7162.8|7165.1|7164.1|7156.6|7155.6|648
1638359700000|2021-12-01 11:55:00|7163.6|7162.6|7166.8|7165.8|7167.6|7166.6|7162.1|7161.1|653
1638360000000|2021-12-01 12:00:00|7167.3|7166.3|7165.6|7164.6|7170.8|7169.8|7165.3|7164.3|943
1638360300000|2021-12-01 12:05:00|7165.3|7164.3|7162.8|7161.8|7168.1|7167.1|7161.6|7160.6|579
1638360600000|2021-12-01 12:10:00|7162.3|7161.3|7163.8|7162.8|7163.8|7162.8|7160.6|7159.6|510
1638360900000|2021-12-01 12:15:00|7163.6|7162.6|7163.8|7162.8|7168.8|7167.8|7160.6|7159.6|613
1638361200000|2021-12-01 12:20:00|7164.1|7163.1|7170.3|7169.3|7171.1|7170.1|7163.8|7162.8|570
1638361500000|2021-12-01 12:25:00|7170.1|7169.1|7168.8|7167.8|7171.3|7170.3|7166.8|7165.8|479
1638361800000|2021-12-01 12:30:00|7169.3|7168.3|7161.3|7160.3|7171.3|7170.3|7160.6|7159.6|264
1638362100000|2021-12-01 12:35:00|7161.1|7160.1|7162.8|7161.8|7162.8|7161.8|7159.1|7158.1|374
1638362400000|2021-12-01 12:40:00|7161.5|7160.5|7163|7162|7165.3|7164.3|7160.8|7159.8|257
1638362700000|2021-12-01 12:45:00|7163.3|7162.3|7161|7160|7163.8|7162.8|7159|7158|317
1638363000000|2021-12-01 12:50:00|7161.3|7160.3|7161|7160|7161.8|7160.8|7159.5|7158.5|295
1638363300000|2021-12-01 12:55:00|7161.3|7160.3|7159.5|7158.5|7161.8|7160.8|7159|7158|281
1638363600000|2021-12-01 13:00:00|7159.3|7158.3|7155.5|7154.5|7160.8|7159.8|7155.3|7154.3|429
1638363900000|2021-12-01 13:05:00|7155.3|7154.3|7153.8|7152.8|7155.8|7154.8|7152.5|7151.5|447
1638364200000|2021-12-01 13:10:00|7153.5|7152.5|7153|7152|7153.8|7152.8|7151.3|7150.3|267
1638364500000|2021-12-01 13:15:00|7152.8|7151.8|7154.8|7153.8|7155|7154|7150.3|7149.3|589
1638364800000|2021-12-01 13:20:00|7154.3|7153.3|7152.3|7151.3|7154.8|7153.8|7148.8|7147.8|231
1638365100000|2021-12-01 13:25:00|7152.5|7151.5|7150.3|7149.3|7153.8|7152.8|7148|7147|231
1638365400000|2021-12-01 13:30:00|7150.8|7149.8|7157.5|7156.5|7158.3|7157.3|7149.5|7148.5|389
1638365700000|2021-12-01 13:35:00|7158.3|7157.3|7158.5|7157.5|7159.3|7158.3|7156.5|7155.5|498
1638366000000|2021-12-01 13:40:00|7158.8|7157.8|7161.3|7160.3|7161.8|7160.8|7158.3|7157.3|384
1638366300000|2021-12-01 13:45:00|7161|7160|7163|7162|7163.3|7162.3|7160.3|7159.3|333
1638366600000|2021-12-01 13:50:00|7163.3|7162.3|7160.3|7159.3|7164.3|7163.3|7159.3|7158.3|392
1638366900000|2021-12-01 13:55:00|7159.8|7158.8|7160.3|7159.3|7162.3|7161.3|7158|7157|428
1638367200000|2021-12-01 14:00:00|7159.8|7158.8|7159.3|7158.3|7161.8|7160.8|7158.3|7157.3|366
1638367500000|2021-12-01 14:05:00|7158.5|7157.5|7156.3|7155.3|7159|7158|7156.3|7155.3|254
1638367800000|2021-12-01 14:10:00|7156|7155|7151.3|7150.3|7156|7155|7151|7150|484
1638368100000|2021-12-01 14:15:00|7150.8|7149.8|7148.3|7147.3|7151.8|7150.8|7148.3|7147.3|457
1638368400000|2021-12-01 14:20:00|7148.5|7147.5|7143.3|7142.3|7148.8|7147.8|7142.3|7141.3|501
1638368700000|2021-12-01 14:25:00|7143|7142|7136.3|7135.3|7144.8|7143.8|7136.3|7135.3|836
1638369000000|2021-12-01 14:30:00|7136|7135|7131.8|7130.8|7138.3|7137.3|7129.3|7128.3|1594
1638369300000|2021-12-01 14:35:00|7131.5|7130.5|7131.5|7130.5|7134.5|7133.5|7128.5|7127.5|1175
1638369600000|2021-12-01 14:40:00|7131.3|7130.3|7125.3|7124.3|7133.8|7132.8|7123.8|7122.8|1235
1638369900000|2021-12-01 14:45:00|7125|7124|7127.8|7126.8|7132.3|7131.3|7124.5|7123.5|955
1638370200000|2021-12-01 14:50:00|7127|7126|7128.3|7127.3|7128.8|7127.8|7123.3|7122.3|702
1638370500000|2021-12-01 14:55:00|7127.8|7126.8|7130.5|7129.5|7133.3|7132.3|7127.3|7126.3|958
1638370800000|2021-12-01 15:00:00|7127|7126|7129.5|7128.5|7137.8|7136.8|7124.5|7123.5|1335
1638371100000|2021-12-01 15:05:00|7129.8|7128.8|7138.3|7137.3|7138.3|7137.3|7129|7128|966
1638371400000|2021-12-01 15:10:00|7139.4|7138.4|7137.4|7136.4|7140.4|7139.4|7135.9|7134.9|896
1638371700000|2021-12-01 15:15:00|7137.9|7136.9|7144.4|7143.4|7144.4|7143.4|7137.9|7136.9|1130
1638372000000|2021-12-01 15:20:00|7144.1|7143.1|7146.4|7145.4|7147.9|7146.9|7140.4|7139.4|783
1638372300000|2021-12-01 15:25:00|7145.9|7144.9|7134.9|7133.9|7147.9|7146.9|7134.9|7133.9|794
1638372600000|2021-12-01 15:30:00|7135.4|7134.4|7141.4|7140.4|7147.4|7146.4|7135.4|7134.4|826
1638372900000|2021-12-01 15:35:00|7141.6|7140.6|7136.1|7135.1|7143.4|7142.4|7135.6|7134.6|486
1638373200000|2021-12-01 15:40:00|7135.9|7134.9|7144.9|7143.9|7145.1|7144.1|7131.6|7130.6|822
1638373500000|2021-12-01 15:45:00|7144.6|7143.6|7150.1|7149.1|7153.4|7152.4|7143.4|7142.4|599
1638373800000|2021-12-01 15:50:00|7149.9|7148.9|7152.9|7151.9|7153.6|7152.6|7146.6|7145.6|873
1638374100000|2021-12-01 15:55:00|7152.6|7151.6|7155.9|7154.9|7156.9|7155.9|7150.9|7149.9|1067
1638374400000|2021-12-01 16:00:00|7155.6|7154.6|7155.9|7154.9|7157.9|7156.9|7152.9|7151.9|1289
1638374700000|2021-12-01 16:05:00|7155.6|7154.6|7160.9|7159.9|7164.6|7163.6|7155.6|7154.6|1295
1638375000000|2021-12-01 16:10:00|7160.6|7159.6|7172.4|7171.4|7172.4|7171.4|7160.6|7159.6|1385
1638375300000|2021-12-01 16:15:00|7171.6|7170.6|7181.1|7180.1|7182.4|7181.4|7170.9|7169.9|2216
1638375600000|2021-12-01 16:20:00|7181.4|7180.4|7180.4|7179.4|7184.9|7183.9|7179.4|7178.4|2356
1638375900000|2021-12-01 16:25:00|7180.6|7179.6|7172.6|7170.6|7181.4|7180.4|7169.4|7168.4|4157
1638376200000|2021-12-01 16:30:00|7168.9|7166.9|7166.9|7164.9|7175.7|7173.7|7159.7|7157.7|8568
1638376500000|2021-12-01 16:35:00|7166.2|7164.2|7165.7|7163.7|7171.2|7169.2|7163.7|7161.7|2151
1638376800000|2021-12-01 16:40:00|7165.2|7163.2|7161.7|7159.7|7166.2|7164.2|7161.2|7159.2|800
1638377100000|2021-12-01 16:45:00|7161.9|7159.9|7160.2|7158.2|7162.7|7160.7|7156.7|7154.7|629
1638377400000|2021-12-01 16:50:00|7159.9|7157.9|7149.2|7147.2|7159.9|7157.9|7148.7|7146.7|607
1638377700000|2021-12-01 16:55:00|7149.7|7147.7|7143.9|7141.9|7150.2|7148.2|7137.9|7135.9|587
1638378000000|2021-12-01 17:00:00|7143.7|7141.7|7148.7|7146.7|7149.7|7147.7|7140.2|7138.2|273
1638378300000|2021-12-01 17:05:00|7148.4|7146.4|7146.2|7144.2|7151.7|7149.7|7144.7|7142.7|279
1638378600000|2021-12-01 17:10:00|7146.4|7144.4|7150.2|7148.2|7151.7|7149.7|7145.2|7143.2|149
1638378900000|2021-12-01 17:15:00|7149.9|7147.9|7151.7|7149.7|7155.9|7153.9|7148.9|7146.9|123
1638379200000|2021-12-01 17:20:00|7151.9|7149.9|7149.2|7147.2|7154.2|7152.2|7148.7|7146.7|422
1638379500000|2021-12-01 17:25:00|7149.4|7147.4|7143.9|7141.9|7151.7|7149.7|7142.9|7140.9|250
1638379800000|2021-12-01 17:30:00|7144.2|7142.2|7146.2|7144.2|7147.7|7145.7|7141.7|7139.7|163
1638380100000|2021-12-01 17:35:00|7146.4|7144.4|7146.9|7144.9|7146.9|7144.9|7141.2|7139.2|204
1638380400000|2021-12-01 17:40:00|7147.2|7145.2|7141.4|7139.4|7148.2|7146.2|7140.9|7138.9|82
1638380700000|2021-12-01 17:45:00|7141.9|7139.9|7137.4|7135.4|7142.4|7140.4|7137.4|7135.4|197
1638381000000|2021-12-01 17:50:00|7137.2|7135.2|7129.2|7127.2|7137.2|7135.2|7128.9|7126.9|293
1638381300000|2021-12-01 17:55:00|7128.9|7126.9|7121.4|7119.4|7128.9|7126.9|7119.9|7117.9|455
1638381600000|2021-12-01 18:00:00|7120.9|7118.9|7120.7|7118.7|7128.7|7126.7|7118.9|7116.9|503
1638381900000|2021-12-01 18:05:00|7121.4|7119.4|7108.7|7106.7|7122.7|7120.7|7105.9|7103.9|474
1638382200000|2021-12-01 18:10:00|7108.4|7106.4|7111.7|7109.7|7111.7|7109.7|7104.9|7102.9|253
1638382500000|2021-12-01 18:15:00|7111.4|7109.4|7103.9|7101.9|7113.9|7111.9|7103.4|7101.4|311
1638382800000|2021-12-01 18:20:00|7104.2|7102.2|7113.9|7111.9|7114.7|7112.7|7104.2|7102.2|229
1638383100000|2021-12-01 18:25:00|7113.7|7111.7|7117.4|7115.4|7117.9|7115.9|7113.2|7111.2|151
1638383400000|2021-12-01 18:30:00|7117.7|7115.7|7114.7|7112.7|7118.7|7116.7|7111.7|7109.7|241
1638383700000|2021-12-01 18:35:00|7114.4|7112.4|7116.7|7114.7|7119.4|7117.4|7113.9|7111.9|312
1638384000000|2021-12-01 18:40:00|7116.9|7114.9|7107.2|7105.2|7118.4|7116.4|7101.2|7099.2|429
1638384300000|2021-12-01 18:45:00|7107.4|7105.4|7090.9|7088.9|7107.4|7105.4|7089.9|7087.9|384
1638384600000|2021-12-01 18:50:00|7091.4|7089.4|7101.4|7099.4|7104.4|7102.4|7091.4|7089.4|364
1638384900000|2021-12-01 18:55:00|7100.9|7098.9|7107.4|7105.4|7109.9|7107.9|7100.4|7098.4|149
1638385200000|2021-12-01 19:00:00|7107.2|7105.2|7101.9|7099.9|7109.4|7107.4|7100.9|7098.9|351
1638385500000|2021-12-01 19:05:00|7102.2|7100.2|7100.4|7098.4|7106.4|7104.4|7099.4|7097.4|339
1638385800000|2021-12-01 19:10:00|7100.9|7098.9|7097.2|7095.2|7101.2|7099.2|7091.2|7089.2|202
1638386100000|2021-12-01 19:15:00|7097.4|7095.4|7090.4|7088.4|7100.4|7098.4|7089.7|7087.7|300
1638386400000|2021-12-01 19:20:00|7091.4|7089.4|7100.7|7098.7|7101.2|7099.2|7090.4|7088.4|161
1638386700000|2021-12-01 19:25:00|7100.4|7098.4|7105.4|7103.4|7106.7|7104.7|7100.4|7098.4|145
1638387000000|2021-12-01 19:30:00|7105.9|7103.9|7107.9|7105.9|7112.4|7110.4|7103.9|7101.9|284
1638387300000|2021-12-01 19:35:00|7108.2|7106.2|7106.9|7104.9|7108.9|7106.9|7100.4|7098.4|151
1638387600000|2021-12-01 19:40:00|7107.2|7105.2|7100.2|7098.2|7107.2|7105.2|7097.7|7095.7|67
1638387900000|2021-12-01 19:45:00|7100.4|7098.4|7103.9|7101.9|7105.7|7103.7|7096.9|7094.9|163
1638388200000|2021-12-01 19:50:00|7103.4|7101.4|7095.4|7093.4|7107.7|7105.7|7094.7|7092.7|112
1638388500000|2021-12-01 19:55:00|7095.9|7093.9|7095.4|7093.4|7098.9|7096.9|7093.9|7091.9|101
1638388800000|2021-12-01 20:00:00|7095.9|7093.9|7087.9|7085.9|7098.2|7096.2|7087.4|7085.4|174
1638389100000|2021-12-01 20:05:00|7088.4|7086.4|7082.9|7080.9|7091.9|7089.9|7082.4|7080.4|329
1638389400000|2021-12-01 20:10:00|7083.4|7081.4|7087.9|7085.9|7089.2|7087.2|7081.4|7079.4|234
1638389700000|2021-12-01 20:15:00|7087.4|7085.4|7074.2|7072.2|7087.4|7085.4|7072.9|7070.9|333
1638390000000|2021-12-01 20:20:00|7074.4|7072.4|7062.4|7060.4|7074.9|7072.9|7061.9|7059.9|516
1638390300000|2021-12-01 20:25:00|7062.7|7060.7|7067.4|7065.4|7073.4|7071.4|7056.9|7054.9|625
1638390600000|2021-12-01 20:30:00|7066.7|7064.7|7068.9|7066.9|7069.4|7067.4|7060.9|7058.9|360
1638390900000|2021-12-01 20:35:00|7067.9|7065.9|7073.9|7071.9|7075.7|7073.7|7063.9|7061.9|201
1638391200000|2021-12-01 20:40:00|7074.2|7072.2|7083.4|7081.4|7083.4|7081.4|7071.9|7069.9|249
1638391500000|2021-12-01 20:45:00|7082.9|7080.9|7065.4|7063.4|7084.2|7082.2|7064.7|7062.7|259
1638391800000|2021-12-01 20:50:00|7065.9|7063.9|7059.2|7057.2|7067.4|7065.4|7058.9|7056.9|645
1638392100000|2021-12-01 20:55:00|7058.9|7056.9|7039.1|7035.1|7059.4|7057.4|7038.7|7034.7|1071
1638392400000|2021-12-01 21:00:00|7040.2|7036.2|7045.7|7041.7|7052.4|7048.4|7027.1|7023.1|0
1638392700000|2021-12-01 21:05:00|7045.3|7041.3|7048|7044|7048|7044|7044|7040|0
1638393000000|2021-12-01 21:10:00|7053.6|7049.6|7056.9|7052.9|7062.2|7058.2|7051.8|7047.8|0
1638393300000|2021-12-01 21:15:00|7057.3|7053.3|7050.9|7046.9|7058.5|7054.5|7048|7044|0
1638393600000|2021-12-01 21:20:00|7052|7048|7057.6|7053.6|7058.4|7054.4|7050.1|7046.1|0
1638393900000|2021-12-01 21:25:00|7057.3|7053.3|7053.1|7049.1|7058.3|7054.3|7051.4|7047.4|0
1638394200000|2021-12-01 21:30:00|7052.9|7048.9|7051|7047|7053.4|7049.4|7047.9|7043.9|0
1638394500000|2021-12-01 21:35:00|7048.5|7044.5|7051.6|7047.6|7054.2|7050.2|7048.1|7044.1|0
1638394800000|2021-12-01 21:40:00|7052|7048|7043.9|7039.9|7052.4|7048.4|7043.1|7039.1|0
1638395100000|2021-12-01 21:45:00|7045.3|7041.3|7052.2|7048.2|7053|7049|7043.1|7039.1|0
1638395400000|2021-12-01 21:50:00|7053|7049|7055.4|7051.4|7056.2|7052.2|7050.7|7046.7|0
1638395700000|2021-12-01 21:55:00|7055.6|7051.6|7053|7049|7059|7055|7051.9|7047.9|0
1638396000000|2021-12-01 22:00:00|7053.1|7049.1|7053.4|7049.4|7054.6|7050.6|7053|7049|0
1638396300000|2021-12-01 22:05:00|7053.6|7049.6|7054.3|7050.3|7054.6|7050.6|7053.4|7049.4|0
1638396600000|2021-12-01 22:10:00|7054.2|7050.2|7053.1|7049.1|7055.6|7051.6|7053.1|7049.1|0
1638396900000|2021-12-01 22:15:00|7052.8|7048.8|7053.5|7049.5|7053.5|7049.5|7052.4|7048.4|0
1638397200000|2021-12-01 22:20:00|7053.4|7049.4|7056.4|7052.4|7056.4|7052.4|7053.2|7049.2|0
1638397500000|2021-12-01 22:25:00|7056.3|7052.3|7057.5|7053.5|7057.5|7053.5|7056.3|7052.3|0
1638397800000|2021-12-01 22:30:00|7057.1|7053.1|7059.1|7055.1|7059.1|7055.1|7057.1|7053.1|0
1638398100000|2021-12-01 22:35:00|7059|7055|7059.2|7055.2|7059.6|7055.6|7059|7055|0
1638398400000|2021-12-01 22:40:00|7059.4|7055.4|7060.4|7056.4|7060.6|7056.6|7059.4|7055.4|0
1638398700000|2021-12-01 22:45:00|7060.3|7056.3|7060.1|7056.1|7060.4|7056.4|7059.7|7055.7|0
1638399000000|2021-12-01 22:50:00|7060|7056|7060.9|7056.9|7061.1|7057.1|7060|7056|0
1638399300000|2021-12-01 22:55:00|7060.8|7056.8|7060.2|7056.2|7061.2|7057.2|7060.2|7056.2|0
1638399600000|2021-12-01 23:00:00|7060.4|7056.4|7068.9|7064.9|7071.5|7067.5|7060.4|7056.4|0
1638399900000|2021-12-01 23:05:00|7069.1|7065.1|7074.6|7070.6|7076.1|7072.1|7067.2|7063.2|0
1638400200000|2021-12-01 23:10:00|7074.8|7070.8|7073.1|7069.1|7079|7075|7072.6|7068.6|0
1638400500000|2021-12-01 23:15:00|7073|7069|7067|7063|7073.7|7069.7|7066.4|7062.4|0
1638400800000|2021-12-01 23:20:00|7067.2|7063.2|7057.8|7053.8|7070.7|7066.7|7057|7053|0
1638401100000|2021-12-01 23:25:00|7058|7054|7064.9|7060.9|7065.7|7061.7|7058|7054|0
1638401400000|2021-12-01 23:30:00|7065.3|7061.3|7075.9|7071.9|7075.9|7071.9|7065.1|7061.1|0
1638401700000|2021-12-01 23:35:00|7076.3|7072.3|7075.9|7071.9|7078.3|7074.3|7073.6|7069.6|0
1638402000000|2021-12-01 23:40:00|7076.1|7072.1|7076.7|7072.7|7078.3|7074.3|7073.5|7069.5|0
1638402300000|2021-12-01 23:45:00|7077.1|7073.1|7085.9|7081.9|7086.9|7082.9|7077.1|7073.1|0
1638402600000|2021-12-01 23:50:00|7086.3|7082.3|7088.3|7084.3|7090|7086|7086.2|7082.2|0
1638402900000|2021-12-01 23:55:00|7088.2|7084.2|7089.1|7085.1|7091.1|7087.1|7087.8|7083.8|0
1638403200000|2021-12-02 00:00:00|7089.2|7085.2|7088.7|7084.7|7092.3|7088.3|7085.6|7081.6|0
1638403500000|2021-12-02 00:05:00|7088.3|7084.3|7089|7085|7091.7|7087.7|7087.1|7083.1|0
1638403800000|2021-12-02 00:10:00|7088.8|7084.8|7084.9|7080.9|7089|7085|7081.8|7077.8|0
1638404100000|2021-12-02 00:15:00|7084.7|7080.7|7087|7083|7092.3|7088.3|7082.1|7078.1|0
1638404400000|2021-12-02 00:20:00|7087.4|7083.4|7093.9|7089.9|7093.9|7089.9|7087|7083|0
1638404700000|2021-12-02 00:25:00|7094|7090|7092.2|7088.2|7097.7|7093.7|7091.3|7087.3|0
1638405000000|2021-12-02 00:30:00|7091.8|7087.8|7093.8|7089.8|7096.1|7092.1|7089.7|7085.7|0
1638405300000|2021-12-02 00:35:00|7093.7|7089.7|7091.7|7087.7|7098.2|7094.2|7091.7|7087.7|0
1638405600000|2021-12-02 00:40:00|7091.8|7087.8|7086.1|7082.1|7094.5|7090.5|7085.9|7081.9|0
1638405900000|2021-12-02 00:45:00|7086|7082|7075.4|7071.4|7086|7082|7067.4|7063.4|0
1638406200000|2021-12-02 00:50:00|7074.4|7070.4|7063.5|7059.5|7075.9|7071.9|7057.8|7053.8|0
1638406500000|2021-12-02 00:55:00|7063.6|7059.6|7062.5|7058.5|7071.9|7067.9|7062.5|7058.5|0
1638406800000|2021-12-02 01:00:00|7062.6|7058.6|7068.7|7065.7|7073.9|7070.9|7061.7|7058.6|212
1638407100000|2021-12-02 01:05:00|7068.9|7065.9|7072.4|7069.4|7075.9|7072.9|7065.7|7062.7|81
1638407400000|2021-12-02 01:10:00|7072.9|7069.9|7071.2|7068.2|7073.9|7070.9|7067.7|7064.7|52
1638407700000|2021-12-02 01:15:00|7071.4|7068.4|7062.4|7059.4|7073.7|7070.7|7062.2|7059.2|126
1638408000000|2021-12-02 01:20:00|7062.7|7059.7|7066.7|7063.7|7072.2|7069.2|7062.7|7059.7|139
1638408300000|2021-12-02 01:25:00|7067.7|7064.7|7071.9|7068.9|7078.7|7075.7|7067.2|7064.2|83
1638408600000|2021-12-02 01:30:00|7071.2|7068.2|7071.9|7068.9|7075.2|7072.2|7067.4|7064.4|123
1638408900000|2021-12-02 01:35:00|7071.7|7068.7|7069.9|7066.9|7075.2|7072.2|7067.9|7064.9|64
1638409200000|2021-12-02 01:40:00|7070.2|7067.2|7070.7|7067.7|7076.2|7073.2|7069.9|7066.9|81
1638409500000|2021-12-02 01:45:00|7070.4|7067.4|7074.2|7071.2|7075.2|7072.2|7069.7|7066.7|12
1638409800000|2021-12-02 01:50:00|7073.9|7070.9|7075.4|7072.4|7077.9|7074.9|7073.4|7070.4|27
1638410100000|2021-12-02 01:55:00|7075.2|7072.2|7085.7|7082.7|7087.7|7084.7|7075.2|7072.2|79
1638410400000|2021-12-02 02:00:00|7085.4|7082.4|7075.7|7072.7|7085.7|7082.7|7072.4|7069.4|74
1638410700000|2021-12-02 02:05:00|7075.4|7072.4|7078.9|7075.9|7080.2|7077.2|7074.2|7071.2|47
1638411000000|2021-12-02 02:10:00|7078.7|7075.7|7078.4|7075.4|7082.4|7079.4|7076.7|7073.7|12
1638411300000|2021-12-02 02:15:00|7078.2|7075.2|7075.7|7072.7|7079.9|7076.9|7075.2|7072.2|11
1638411600000|2021-12-02 02:20:00|7075.4|7072.4|7076.2|7073.2|7076.4|7073.4|7071.7|7068.7|23
1638411900000|2021-12-02 02:25:00|7075.9|7072.9|7076.4|7073.4|7077.9|7074.9|7075.4|7072.4|5
1638412200000|2021-12-02 02:30:00|7076.7|7073.7|7080.4|7077.4|7080.7|7077.7|7076.7|7073.7|12
1638412500000|2021-12-02 02:35:00|7080.2|7077.2|7081.9|7078.9|7082.7|7079.7|7078.4|7075.4|3
1638412800000|2021-12-02 02:40:00|7082.2|7079.2|7089.7|7086.7|7090.2|7087.2|7081.9|7078.9|8
1638413100000|2021-12-02 02:45:00|7089.4|7086.4|7085.4|7082.4|7089.7|7086.7|7083.7|7080.7|4
1638413400000|2021-12-02 02:50:00|7085.2|7082.2|7088.7|7085.7|7089.2|7086.2|7084.9|7081.9|12
1638413700000|2021-12-02 02:55:00|7088.9|7085.9|7094.9|7091.9|7096.4|7093.4|7088.4|7085.4|33
1638414000000|2021-12-02 03:00:00|7095.2|7092.2|7091.9|7088.9|7095.2|7092.2|7089.9|7086.9|40
1638414300000|2021-12-02 03:05:00|7091.7|7088.7|7090.7|7087.7|7091.9|7088.9|7086.7|7083.7|31
1638414600000|2021-12-02 03:10:00|7090.9|7087.9|7088.2|7085.2|7092.9|7089.9|7087.4|7084.4|16
1638414900000|2021-12-02 03:15:00|7088.4|7085.4|7085.7|7082.7|7088.7|7085.7|7084.7|7081.7|15
1638415200000|2021-12-02 03:20:00|7085.9|7082.9|7085.7|7082.7|7088.7|7085.7|7085.4|7082.4|1
1638415500000|2021-12-02 03:25:00|7085.4|7082.4|7087.2|7084.2|7088.4|7085.4|7083.7|7080.7|3
1638415800000|2021-12-02 03:30:00|7087.4|7084.4|7089.2|7086.2|7090.4|7087.4|7086.2|7083.2|20
1638416100000|2021-12-02 03:35:00|7089.4|7086.4|7086.2|7083.2|7090.2|7087.2|7083.7|7080.7|2
1638416400000|2021-12-02 03:40:00|7085.9|7082.9|7084.7|7081.7|7086.9|7083.9|7084.7|7081.7|0
1638416700000|2021-12-02 03:45:00|7084.9|7081.9|7088.7|7085.7|7089.4|7086.4|7081.4|7078.4|19
1638417000000|2021-12-02 03:50:00|7088.4|7085.4|7089.2|7086.2|7090.7|7087.7|7087.7|7084.7|1
1638417300000|2021-12-02 03:55:00|7088.9|7085.9|7090.2|7087.2|7090.7|7087.7|7088.2|7085.2|5
1638417600000|2021-12-02 04:00:00|7090.4|7087.4|7095.4|7092.4|7096.7|7093.7|7090.4|7087.4|31
1638417900000|2021-12-02 04:05:00|7095.7|7092.7|7092.7|7089.7|7096.7|7093.7|7091.7|7088.7|3
1638418200000|2021-12-02 04:10:00|7092.9|7089.9|7094.2|7091.2|7094.7|7091.7|7092.2|7089.2|6
1638418500000|2021-12-02 04:15:00|7093.9|7090.9|7091.4|7088.4|7094.9|7091.9|7090.9|7087.9|13
1638418800000|2021-12-02 04:20:00|7092.2|7089.2|7092.4|7089.4|7093.4|7090.4|7090.4|7087.4|27
1638419100000|2021-12-02 04:25:00|7091.9|7088.9|7092.9|7089.9|7093.7|7090.7|7090.4|7087.4|32
1638419400000|2021-12-02 04:30:00|7092.4|7089.4|7096.4|7093.4|7096.9|7093.9|7090.4|7087.4|50
1638419700000|2021-12-02 04:35:00|7096.7|7093.7|7095.9|7092.9|7096.9|7093.9|7093.9|7090.9|1
1638420000000|2021-12-02 04:40:00|7095.7|7092.7|7096.2|7093.2|7098.4|7095.4|7094.9|7091.9|18
1638420300000|2021-12-02 04:45:00|7095.9|7092.9|7096.4|7093.4|7096.9|7093.9|7093.7|7090.7|7
1638420600000|2021-12-02 04:50:00|7096.2|7093.2|7091.7|7088.7|7096.2|7093.2|7091.7|7088.7|16
1638420900000|2021-12-02 04:55:00|7091.9|7088.9|7090.9|7087.9|7091.9|7088.9|7089.2|7086.2|20
1638421200000|2021-12-02 05:00:00|7090.7|7087.7|7090.9|7087.9|7093.4|7090.4|7089.2|7086.2|46
1638421500000|2021-12-02 05:05:00|7090.7|7087.7|7089.2|7086.2|7092.2|7089.2|7087.9|7084.9|49
1638421800000|2021-12-02 05:10:00|7089.7|7086.7|7088.2|7085.2|7089.7|7086.7|7086.7|7083.7|34
1638422100000|2021-12-02 05:15:00|7087.9|7084.9|7088.4|7085.4|7089.4|7086.4|7085.9|7082.9|17
1638422400000|2021-12-02 05:20:00|7087.4|7084.4|7090.9|7087.9|7090.9|7087.9|7087.4|7084.4|10
1638422700000|2021-12-02 05:25:00|7089.9|7086.9|7093.7|7090.7|7094.2|7091.2|7089.9|7086.9|10
1638423000000|2021-12-02 05:30:00|7093.4|7090.4|7095.2|7092.2|7096.4|7093.4|7090.4|7087.4|38
1638423300000|2021-12-02 05:35:00|7095.4|7092.4|7095.9|7092.9|7096.9|7093.9|7094.4|7091.4|10
1638423600000|2021-12-02 05:40:00|7096.2|7093.2|7096.9|7093.9|7097.4|7094.4|7096.2|7093.2|3
1638423900000|2021-12-02 05:45:00|7096.7|7093.7|7098.2|7095.2|7098.2|7095.2|7096.7|7093.7|7
1638424200000|2021-12-02 05:50:00|7097.9|7094.9|7100.7|7097.7|7100.9|7097.9|7097.9|7094.9|27
1638424500000|2021-12-02 05:55:00|7100.4|7097.4|7098.2|7095.2|7100.4|7097.4|7096.7|7093.7|40
1638424800000|2021-12-02 06:00:00|7097.9|7094.9|7090.4|7087.4|7098.2|7095.2|7089.9|7086.9|121
1638425100000|2021-12-02 06:05:00|7090.9|7087.9|7091.2|7088.2|7092.9|7089.9|7088.9|7085.9|39
1638425400000|2021-12-02 06:10:00|7090.7|7087.7|7094.7|7091.7|7094.9|7091.9|7090.7|7087.7|49
1638425700000|2021-12-02 06:15:00|7094.4|7091.4|7092.4|7089.4|7095.2|7092.2|7092.4|7089.4|15
1638426000000|2021-12-02 06:20:00|7092.7|7089.7|7090.7|7087.7|7093.4|7090.4|7089.9|7086.9|13
1638426300000|2021-12-02 06:25:00|7090.9|7087.9|7092.2|7089.2|7092.2|7089.2|7090.9|7087.9|12
1638426600000|2021-12-02 06:30:00|7091.9|7088.9|7097.4|7094.4|7097.4|7094.4|7091.7|7088.7|45
1638426900000|2021-12-02 06:35:00|7097.7|7094.7|7102.9|7099.9|7103.2|7100.2|7097.7|7094.7|80
1638427200000|2021-12-02 06:40:00|7103.2|7100.2|7103.9|7100.9|7105.9|7102.9|7101.4|7098.4|68
1638427500000|2021-12-02 06:45:00|7104.9|7101.9|7107.4|7104.4|7107.7|7104.7|7103.7|7100.7|72
1638427800000|2021-12-02 06:50:00|7107.2|7104.2|7108.4|7105.4|7108.7|7105.7|7105.4|7102.4|71
1638428100000|2021-12-02 06:55:00|7108.7|7105.7|7119.9|7116.9|7121.7|7118.7|7107.4|7104.4|213
1638428400000|2021-12-02 07:00:00|7120.7|7117.7|7123.4|7121.4|7128.7|7126.7|7113.4|7111.4|448
1638428700000|2021-12-02 07:05:00|7122.4|7120.4|7117.9|7115.9|7130.4|7128.4|7117.4|7115.4|275
1638429000000|2021-12-02 07:10:00|7118.4|7116.4|7113.4|7111.4|7121.9|7119.9|7108.4|7106.4|395
1638429300000|2021-12-02 07:15:00|7113.7|7111.7|7109.4|7107.4|7113.9|7111.9|7103.9|7101.9|100
1638429600000|2021-12-02 07:20:00|7109.7|7107.7|7102.4|7100.4|7110.9|7108.9|7101.4|7099.4|125
1638429900000|2021-12-02 07:25:00|7100.9|7098.9|7095.4|7093.4|7108.4|7106.4|7090.9|7088.9|205
1638430200000|2021-12-02 07:30:00|7094.9|7092.9|7092.4|7090.4|7098.9|7096.9|7091.7|7089.7|202
1638430500000|2021-12-02 07:35:00|7092.2|7090.2|7100.9|7098.9|7101.9|7099.9|7091.9|7089.9|217
1638430800000|2021-12-02 07:40:00|7100.4|7098.4|7101.9|7099.9|7104.7|7102.7|7097.9|7095.9|321
1638431100000|2021-12-02 07:45:00|7102.9|7100.9|7105.4|7103.4|7106.4|7104.4|7098.9|7096.9|184
1638431400000|2021-12-02 07:50:00|7105.9|7103.9|7106.4|7104.4|7108.7|7106.7|7100.9|7098.9|198
1638431700000|2021-12-02 07:55:00|7106.7|7104.7|7093.2|7091.2|7106.7|7104.7|7089.9|7087.9|492
1638432000000|2021-12-02 08:00:00|7092.7|7091.7|7109.7|7108.7|7117.9|7116.9|7080.7|7079.7|3346
1638432300000|2021-12-02 08:05:00|7109.9|7108.9|7097.4|7096.4|7113.9|7112.9|7097.4|7096.4|2115
1638432600000|2021-12-02 08:10:00|7097.2|7096.2|7098.9|7097.9|7100.9|7099.9|7092.2|7091.2|1577
1638432900000|2021-12-02 08:15:00|7099.2|7098.2|7109.7|7108.7|7111.9|7110.9|7095.4|7094.4|1385
1638433200000|2021-12-02 08:20:00|7109.4|7108.4|7117.9|7116.9|7119.9|7118.9|7106.4|7105.4|1066
1638433500000|2021-12-02 08:25:00|7118.2|7117.2|7121.9|7120.9|7122.9|7121.9|7114.7|7113.7|893
1638433800000|2021-12-02 08:30:00|7120.4|7119.4|7103.7|7102.7|7120.4|7119.4|7100.2|7099.2|1100
1638434100000|2021-12-02 08:35:00|7105.4|7104.4|7111.4|7110.4|7117.4|7116.4|7104.9|7103.9|750
1638434400000|2021-12-02 08:40:00|7113.2|7112.2|7121.7|7120.7|7123|7122|7111.5|7110.5|711
1638434700000|2021-12-02 08:45:00|7122.5|7121.5|7120|7119|7123.7|7122.7|7116.7|7115.7|626
1638435000000|2021-12-02 08:50:00|7120.2|7119.2|7122.2|7121.2|7124.5|7123.5|7115.2|7114.2|583
1638435300000|2021-12-02 08:55:00|7122.5|7121.5|7119.5|7118.5|7124.7|7123.7|7116.2|7115.2|583
1638435600000|2021-12-02 09:00:00|7119|7118|7120.5|7119.5|7123.7|7122.7|7111.7|7110.7|600
1638435900000|2021-12-02 09:05:00|7120.2|7119.2|7125|7124|7125.5|7124.5|7118.7|7117.7|550
1638436200000|2021-12-02 09:10:00|7124.7|7123.7|7133.2|7132.2|7133.7|7132.7|7124|7123|454
1638436500000|2021-12-02 09:15:00|7133|7132|7131.7|7130.7|7137.7|7136.7|7131.2|7130.2|705
1638436800000|2021-12-02 09:20:00|7132|7131|7132.7|7131.7|7134.5|7133.5|7128.7|7127.7|599
1638437100000|2021-12-02 09:25:00|7132.5|7131.5|7130.2|7129.2|7132.5|7131.5|7122.5|7121.5|508
1638437400000|2021-12-02 09:30:00|7129.7|7128.7|7125.7|7124.7|7130|7129|7121.7|7120.7|413
1638437700000|2021-12-02 09:35:00|7126|7125|7127.2|7126.2|7130.2|7129.2|7124.2|7123.2|633
1638438000000|2021-12-02 09:40:00|7127|7126|7119.2|7118.2|7129.7|7128.7|7117|7116|384
1638438300000|2021-12-02 09:45:00|7119.5|7118.5|7120.7|7119.7|7123|7122|7117|7116|346
1638438600000|2021-12-02 09:50:00|7121.2|7120.2|7125.7|7124.7|7126.5|7125.5|7120.2|7119.2|334
1638438900000|2021-12-02 09:55:00|7125.5|7124.5|7131.2|7130.2|7133.5|7132.5|7125.5|7124.5|370
1638439200000|2021-12-02 10:00:00|7131|7130|7126.7|7125.7|7132|7131|7123.2|7122.2|326
1638439500000|2021-12-02 10:05:00|7126.5|7125.5|7125.7|7124.7|7129.2|7128.2|7124|7123|535
1638439800000|2021-12-02 10:10:00|7125.5|7124.5|7110.2|7109.2|7125.5|7124.5|7110.2|7109.2|847
1638440100000|2021-12-02 10:15:00|7110.5|7109.5|7117.2|7116.2|7117.2|7116.2|7103.7|7102.7|1058
1638440400000|2021-12-02 10:20:00|7117.7|7116.7|7120.2|7119.2|7121.2|7120.2|7109.7|7108.7|750
1638440700000|2021-12-02 10:25:00|7120|7119|7120.2|7119.2|7125.5|7124.5|7116.2|7115.2|479
1638441000000|2021-12-02 10:30:00|7119.7|7118.7|7124.2|7123.2|7125|7124|7115.7|7114.7|427
1638441300000|2021-12-02 10:35:00|7123.7|7122.7|7133.2|7132.2|7133.5|7132.5|7121.2|7120.2|589
1638441600000|2021-12-02 10:40:00|7133.7|7132.7|7128.2|7127.2|7133.7|7132.7|7127.7|7126.7|339
1638441900000|2021-12-02 10:45:00|7128.5|7127.5|7128.2|7127.2|7132.2|7131.2|7127.2|7126.2|217
1638442200000|2021-12-02 10:50:00|7128|7127|7131.5|7130.5|7131.7|7130.7|7124.7|7123.7|333
1638442500000|2021-12-02 10:55:00|7131.2|7130.2|7132.5|7131.5|7133.5|7132.5|7130|7129|185
1638442800000|2021-12-02 11:00:00|7131.7|7130.7|7126.7|7125.7|7133.7|7132.7|7126.2|7125.2|393
1638443100000|2021-12-02 11:05:00|7126.5|7125.5|7128.7|7127.7|7130.2|7129.2|7126|7125|304
1638443400000|2021-12-02 11:10:00|7128.5|7127.5|7120.7|7119.7|7128.5|7127.5|7119.5|7118.5|272
1638443700000|2021-12-02 11:15:00|7120|7119|7114.7|7113.7|7121.5|7120.5|7114.5|7113.5|324
1638444000000|2021-12-02 11:20:00|7115.5|7114.5|7118.2|7117.2|7119.7|7118.7|7114.7|7113.7|229
1638444300000|2021-12-02 11:25:00|7117.7|7116.7|7119.7|7118.7|7122|7121|7116.2|7115.2|242
1638444600000|2021-12-02 11:30:00|7120|7119|7116.2|7115.2|7122.2|7121.2|7115.7|7114.7|232
1638444900000|2021-12-02 11:35:00|7116.5|7115.5|7114.2|7113.2|7117|7116|7111|7110|331
1638445200000|2021-12-02 11:40:00|7114|7113|7110.2|7109.2|7115|7114|7109.2|7108.2|358
1638445500000|2021-12-02 11:45:00|7110|7109|7111|7110|7113.7|7112.7|7109.5|7108.5|219
1638445800000|2021-12-02 11:50:00|7110.7|7109.7|7111.2|7110.2|7112.2|7111.2|7108.2|7107.2|313
1638446100000|2021-12-02 11:55:00|7111.5|7110.5|7108.5|7107.5|7112|7111|7108.2|7107.2|372
1638446400000|2021-12-02 12:00:00|7108.7|7107.7|7111.2|7110.2|7118|7117|7106.7|7105.7|519
1638446700000|2021-12-02 12:05:00|7111|7110|7101.7|7100.7|7111|7110|7101|7100|665
1638447000000|2021-12-02 12:10:00|7102|7101|7103.7|7102.7|7109.7|7108.7|7100|7099|1154
1638447300000|2021-12-02 12:15:00|7103.5|7102.5|7104.2|7103.2|7106.7|7105.7|7102.5|7101.5|361
1638447600000|2021-12-02 12:20:00|7104.5|7103.5|7112.5|7111.5|7114|7113|7104.5|7103.5|387
1638447900000|2021-12-02 12:25:00|7112.7|7111.7|7110.2|7109.2|7113|7112|7104|7103|378
1638448200000|2021-12-02 12:30:00|7110|7109|7101.7|7100.7|7110|7109|7101.5|7100.5|571
1638448500000|2021-12-02 12:35:00|7102|7101|7098.7|7097.7|7104.7|7103.7|7097.7|7096.7|476
1638448800000|2021-12-02 12:40:00|7098.3|7097.3|7090.8|7089.8|7098.3|7097.3|7088.3|7087.3|904
1638449100000|2021-12-02 12:45:00|7091.6|7090.6|7096.6|7095.6|7098.3|7097.3|7091.3|7090.3|576
1638449400000|2021-12-02 12:50:00|7096.8|7095.8|7104.8|7103.8|7105.1|7104.1|7095.8|7094.8|337
1638449700000|2021-12-02 12:55:00|7105.1|7104.1|7106.3|7105.3|7109.1|7108.1|7104.8|7103.8|267
1638450000000|2021-12-02 13:00:00|7106.1|7105.1|7113.1|7112.1|7113.3|7112.3|7104.8|7103.8|362
1638450300000|2021-12-02 13:05:00|7112.3|7111.3|7112.1|7111.1|7113.6|7112.6|7108.3|7107.3|288
1638450600000|2021-12-02 13:10:00|7112.3|7111.3|7111.6|7110.6|7113.8|7112.8|7109.1|7108.1|356
1638450900000|2021-12-02 13:15:00|7110.8|7109.8|7109.6|7108.6|7114.6|7113.6|7108.8|7107.8|287
1638451200000|2021-12-02 13:20:00|7109.1|7108.1|7104.6|7103.6|7110.3|7109.3|7103.8|7102.8|389
1638451500000|2021-12-02 13:25:00|7104.3|7103.3|7108.8|7107.8|7109.3|7108.3|7102.6|7101.6|458
1638451800000|2021-12-02 13:30:00|7109.1|7108.1|7116.1|7115.1|7116.3|7115.3|7108.3|7107.3|339
1638452100000|2021-12-02 13:35:00|7115.6|7114.6|7107.3|7106.3|7118.3|7117.3|7107.3|7106.3|647
1638452400000|2021-12-02 13:40:00|7107.6|7106.6|7102.8|7101.8|7109.6|7108.6|7100.6|7099.6|535
1638452700000|2021-12-02 13:45:00|7103.1|7102.1|7104.1|7103.1|7105.3|7104.3|7100.3|7099.3|279
1638453000000|2021-12-02 13:50:00|7103.3|7102.3|7104.1|7103.1|7106.3|7105.3|7099.3|7098.3|444
1638453300000|2021-12-02 13:55:00|7104.6|7103.6|7097.3|7096.3|7104.8|7103.8|7097.3|7096.3|520
1638453600000|2021-12-02 14:00:00|7097.1|7096.1|7085.3|7084.3|7098.6|7097.6|7084.8|7083.8|1415
1638453900000|2021-12-02 14:05:00|7085.6|7084.6|7087.3|7086.3|7088.3|7087.3|7083.6|7082.6|670
1638454200000|2021-12-02 14:10:00|7087.6|7086.6|7088.6|7087.6|7091.8|7090.8|7085.8|7084.8|509
1638454500000|2021-12-02 14:15:00|7088.8|7087.8|7084.8|7083.8|7091.3|7090.3|7083.8|7082.8|597
1638454800000|2021-12-02 14:20:00|7084.6|7083.6|7090.6|7089.6|7090.6|7089.6|7083.6|7082.6|402
1638455100000|2021-12-02 14:25:00|7090.3|7089.3|7098.8|7097.8|7098.8|7097.8|7089.3|7088.3|502
1638455400000|2021-12-02 14:30:00|7099.3|7098.3|7095.3|7094.3|7102.8|7101.8|7093.8|7092.8|1245
1638455700000|2021-12-02 14:35:00|7094.8|7093.8|7123.1|7122.1|7123.3|7122.3|7091.6|7090.6|1774
1638456000000|2021-12-02 14:40:00|7122.8|7121.8|7130.8|7129.8|7132.1|7131.1|7119.1|7118.1|1198
1638456300000|2021-12-02 14:45:00|7131.1|7130.1|7130.1|7129.1|7136.6|7135.6|7126.8|7125.8|1358
1638456600000|2021-12-02 14:50:00|7130.8|7129.8|7134.6|7133.6|7136.6|7135.6|7126.8|7125.8|2160
1638456900000|2021-12-02 14:55:00|7134.1|7133.1|7132.1|7131.1|7135.8|7134.8|7126.1|7125.1|1648
1638457200000|2021-12-02 15:00:00|7132.6|7131.6|7131.8|7130.8|7133.3|7132.3|7117.3|7116.3|1328
1638457500000|2021-12-02 15:05:00|7132.3|7131.3|7126.8|7125.8|7132.3|7131.3|7124.8|7123.8|774
1638457800000|2021-12-02 15:10:00|7126.6|7125.6|7131.4|7130.4|7132.4|7131.4|7120.1|7119.1|941
1638458100000|2021-12-02 15:15:00|7131.9|7130.9|7125.9|7124.9|7133.1|7132.1|7122.4|7121.4|823
1638458400000|2021-12-02 15:20:00|7126.1|7125.1|7130.9|7129.9|7132.1|7131.1|7117.9|7116.9|776
1638458700000|2021-12-02 15:25:00|7130.4|7129.4|7136.6|7135.6|7138.1|7137.1|7125.6|7124.6|671
1638459000000|2021-12-02 15:30:00|7136.4|7135.4|7131.1|7130.1|7141.1|7140.1|7131.1|7130.1|790
1638459300000|2021-12-02 15:35:00|7130.9|7129.9|7124.1|7123.1|7136.9|7135.9|7121.6|7120.6|750
1638459600000|2021-12-02 15:40:00|7124.6|7123.6|7127.6|7126.6|7131.6|7130.6|7124.6|7123.6|682
1638459900000|2021-12-02 15:45:00|7128.4|7127.4|7134.9|7133.9|7138.4|7137.4|7125.1|7124.1|722
1638460200000|2021-12-02 15:50:00|7135.1|7134.1|7134.9|7133.9|7139.6|7138.6|7133.4|7132.4|687
1638460500000|2021-12-02 15:55:00|7134.6|7133.6|7143.9|7142.9|7145.4|7144.4|7133.9|7132.9|961
1638460800000|2021-12-02 16:00:00|7143.6|7142.6|7141.9|7140.9|7147.1|7146.1|7139.4|7138.4|959
1638461100000|2021-12-02 16:05:00|7141.6|7140.6|7144.9|7143.9|7146.9|7145.9|7138.4|7137.4|995
1638461400000|2021-12-02 16:10:00|7144.4|7143.4|7142.1|7141.1|7145.4|7144.4|7138.9|7137.9|1168
1638461700000|2021-12-02 16:15:00|7142.4|7141.4|7138.9|7137.9|7146.9|7145.9|7138.4|7137.4|1184
1638462000000|2021-12-02 16:20:00|7139.4|7138.4|7135.4|7134.4|7146.4|7145.4|7134.9|7133.9|1690
1638462300000|2021-12-02 16:25:00|7135.1|7134.1|7128.9|7126.9|7138.4|7137.4|7128.4|7126.9|3617
1638462600000|2021-12-02 16:30:00|7129.4|7127.4|7129.9|7127.9|7132.9|7130.9|7112.4|7110.4|8754
1638462900000|2021-12-02 16:35:00|7129.4|7127.4|7136.9|7134.9|7142.1|7140.1|7123.6|7121.6|3060
1638463200000|2021-12-02 16:40:00|7136.6|7134.6|7134.1|7132.1|7147.1|7145.1|7133.9|7131.9|811
1638463500000|2021-12-02 16:45:00|7133.6|7131.6|7141.6|7139.6|7142.4|7140.4|7130.6|7128.6|461
1638463800000|2021-12-02 16:50:00|7142.1|7140.1|7143.1|7141.1|7143.6|7141.6|7138.6|7136.6|319
1638464100000|2021-12-02 16:55:00|7142.6|7140.6|7143.1|7141.1|7146.6|7144.6|7134.6|7132.6|435
1638464400000|2021-12-02 17:00:00|7143.6|7141.6|7143.9|7141.9|7146.6|7144.6|7139.6|7137.6|278
1638464700000|2021-12-02 17:05:00|7144.1|7142.1|7146.1|7144.1|7146.9|7144.9|7140.4|7138.4|330
1638465000000|2021-12-02 17:10:00|7145.9|7143.9|7152.6|7150.6|7152.6|7150.6|7145.9|7143.9|462
1638465300000|2021-12-02 17:15:00|7152.4|7150.4|7151.1|7149.1|7152.4|7150.4|7147.1|7145.1|185
1638465600000|2021-12-02 17:20:00|7151.4|7149.4|7156.6|7154.6|7157.1|7155.1|7151.4|7149.4|263
1638465900000|2021-12-02 17:25:00|7157.1|7155.1|7158.9|7156.9|7159.9|7157.9|7155.9|7153.9|408
1638466200000|2021-12-02 17:30:00|7159.1|7157.1|7155.1|7153.1|7161.4|7159.4|7154.6|7152.6|253
1638466500000|2021-12-02 17:35:00|7155.6|7153.6|7150.1|7148.1|7156.1|7154.1|7147.4|7145.4|376
1638466800000|2021-12-02 17:40:00|7150.4|7148.4|7148.1|7146.1|7154.1|7152.1|7147.6|7145.6|193
1638467100000|2021-12-02 17:45:00|7148.9|7146.9|7155.1|7153.1|7155.6|7153.6|7148.1|7146.1|150
1638467400000|2021-12-02 17:50:00|7154.6|7152.6|7149.1|7147.1|7155.4|7153.4|7147.6|7145.6|109
1638467700000|2021-12-02 17:55:00|7149.6|7147.6|7148.1|7146.1|7152.6|7150.6|7144.6|7142.6|262
1638468000000|2021-12-02 18:00:00|7148.4|7146.4|7153.1|7151.1|7155.1|7153.1|7137.1|7135.1|752
1638468300000|2021-12-02 18:05:00|7153.4|7151.4|7149.6|7147.6|7155.1|7153.1|7146.6|7144.6|141
1638468600000|2021-12-02 18:10:00|7149.4|7147.4|7153.6|7151.6|7153.6|7151.6|7144.6|7142.6|63
1638468900000|2021-12-02 18:15:00|7154.1|7152.1|7151.6|7149.6|7154.4|7152.4|7149.1|7147.1|68
1638469200000|2021-12-02 18:20:00|7152.1|7150.1|7145.1|7143.1|7153.1|7151.1|7141.6|7139.6|117
1638469500000|2021-12-02 18:25:00|7145.4|7143.4|7143.6|7141.6|7148.1|7146.1|7141.6|7139.6|173
1638469800000|2021-12-02 18:30:00|7144.1|7142.1|7149.4|7147.4|7150.6|7148.6|7138.9|7136.9|150
1638470100000|2021-12-02 18:35:00|7149.6|7147.6|7152.1|7150.1|7152.6|7150.6|7147.1|7145.1|142
1638470400000|2021-12-02 18:40:00|7152.4|7150.4|7152.1|7150.1|7154.1|7152.1|7149.1|7147.1|158
1638470700000|2021-12-02 18:45:00|7152.4|7150.4|7148.6|7146.6|7152.4|7150.4|7145.6|7143.6|119
1638471000000|2021-12-02 18:50:00|7148.4|7146.4|7155.9|7153.9|7156.6|7154.6|7144.6|7142.6|240
1638471300000|2021-12-02 18:55:00|7156.1|7154.1|7158.9|7156.9|7160.4|7158.4|7155.4|7153.4|118
1638471600000|2021-12-02 19:00:00|7158.4|7156.4|7157.6|7155.6|7161.6|7159.6|7154.9|7152.9|289
1638471900000|2021-12-02 19:05:00|7158.1|7156.1|7160.1|7158.1|7161.1|7159.1|7155.4|7153.4|144
1638472200000|2021-12-02 19:10:00|7160.4|7158.4|7156.4|7154.4|7161.1|7159.1|7154.1|7152.1|109
1638472500000|2021-12-02 19:15:00|7156.1|7154.1|7161.6|7159.6|7162.4|7160.4|7156.1|7154.1|75
1638472800000|2021-12-02 19:20:00|7161.1|7159.1|7157.1|7155.1|7161.1|7159.1|7156.6|7154.6|65
1638473100000|2021-12-02 19:25:00|7157.4|7155.4|7161.9|7159.9|7162.1|7160.1|7154.4|7152.4|102
1638473400000|2021-12-02 19:30:00|7161.6|7159.6|7160.6|7158.6|7163.4|7161.4|7159.1|7157.1|124
1638473700000|2021-12-02 19:35:00|7160.9|7158.9|7159.1|7157.1|7162.1|7160.1|7155.9|7153.9|107
1638474000000|2021-12-02 19:40:00|7159.4|7157.4|7160.4|7158.4|7161.1|7159.1|7157.9|7155.9|106
1638474300000|2021-12-02 19:45:00|7160.1|7158.1|7155.1|7153.1|7162.9|7160.9|7155.1|7153.1|94
1638474600000|2021-12-02 19:50:00|7156.4|7154.4|7156.6|7154.6|7160.1|7158.1|7150.6|7148.6|475
1638474900000|2021-12-02 19:55:00|7157.1|7155.1|7153.9|7151.9|7161.4|7159.4|7153.6|7151.6|165
1638475200000|2021-12-02 20:00:00|7154.1|7152.1|7158.1|7156.1|7160.1|7158.1|7154.1|7152.1|165
1638475500000|2021-12-02 20:05:00|7157.9|7155.9|7159.1|7157.1|7162.6|7160.6|7155.6|7153.6|140
1638475800000|2021-12-02 20:10:00|7158.1|7156.1|7156.6|7154.6|7158.6|7156.6|7150.1|7148.1|75
1638476100000|2021-12-02 20:15:00|7156.9|7154.9|7156.9|7154.9|7158.9|7156.9|7155.1|7153.1|63
1638476400000|2021-12-02 20:20:00|7156.6|7154.6|7155.9|7153.9|7158.4|7156.4|7153.1|7151.1|59
1638476700000|2021-12-02 20:25:00|7156.1|7154.1|7156.6|7154.6|7160.9|7158.9|7154.6|7152.6|71
1638477000000|2021-12-02 20:30:00|7156.4|7154.4|7159.9|7157.9|7162.6|7160.6|7156.1|7154.1|145
1638477300000|2021-12-02 20:35:00|7159.4|7157.4|7159.6|7157.6|7161.1|7159.1|7156.1|7154.1|181
1638477600000|2021-12-02 20:40:00|7159.1|7157.1|7159.1|7157.1|7164.4|7162.4|7157.6|7155.6|339
1638477900000|2021-12-02 20:45:00|7159.4|7157.4|7157.1|7155.1|7161.1|7159.1|7151.4|7149.4|313
1638478200000|2021-12-02 20:50:00|7155.6|7153.6|7141.1|7139.1|7158.6|7156.6|7140.6|7138.6|1210
1638478500000|2021-12-02 20:55:00|7141.4|7139.4|7155.1|7151.1|7155.9|7153.9|7134.9|7132.9|1307
1638478800000|2021-12-02 21:00:00|7153.1|7149.1|7149.5|7145.5|7157.9|7153.9|7146.5|7142.5|0
1638479100000|2021-12-02 21:05:00|7149.1|7145.1|7149.4|7145.4|7155.3|7151.3|7149.1|7145.1|0
1638479400000|2021-12-02 21:10:00|7150.6|7146.6|7145.2|7141.2|7153.2|7149.2|7144.3|7140.3|0
1638479700000|2021-12-02 21:15:00|7146|7142|7152.1|7148.1|7153.8|7149.8|7145|7141|0
1638480000000|2021-12-02 21:20:00|7151.9|7147.9|7152.5|7148.5|7155.7|7151.7|7150.9|7146.9|0
1638480300000|2021-12-02 21:25:00|7152.3|7148.3|7153.7|7149.7|7154.1|7150.1|7151|7147|0
1638480600000|2021-12-02 21:30:00|7152.9|7148.9|7157.8|7153.8|7158.4|7154.4|7152.9|7148.9|0
1638480900000|2021-12-02 21:35:00|7158|7154|7158.9|7154.9|7159.1|7155.1|7155.8|7151.8|0
1638481200000|2021-12-02 21:40:00|7159.1|7155.1|7157.5|7153.5|7160.8|7156.8|7157.5|7153.5|0
1638481500000|2021-12-02 21:45:00|7157.7|7153.7|7159.5|7155.5|7163.2|7159.2|7156.5|7152.5|0
1638481800000|2021-12-02 21:50:00|7159.1|7155.1|7163.1|7159.1|7164|7160|7158.3|7154.3|0
1638482100000|2021-12-02 21:55:00|7163.5|7159.5|7162.2|7158.2|7163.6|7159.6|7160.4|7156.4|0
1638482400000|2021-12-02 22:00:00|7161.6|7157.6|7161.3|7157.3|7161.6|7157.6|7161|7157|0
1638482700000|2021-12-02 22:05:00|7161.4|7157.4|7161.5|7157.5|7161.6|7157.6|7161|7157|0
1638483000000|2021-12-02 22:10:00|7161.4|7157.4|7161.5|7157.5|7161.6|7157.6|7161.2|7157.2|0
1638483300000|2021-12-02 22:15:00|7161.2|7157.2|7161.7|7157.7|7162.1|7158.1|7160.9|7156.9|0
1638483600000|2021-12-02 22:20:00|7161.6|7157.6|7161.7|7157.7|7161.7|7157.7|7161.6|7157.6|0
1638483900000|2021-12-02 22:25:00|7161.9|7157.9|7161.5|7157.5|7162.1|7158.1|7161.5|7157.5|0
1638484200000|2021-12-02 22:30:00|7161.6|7157.6|7162.7|7158.7|7162.7|7158.7|7161.1|7157.1|0
1638484500000|2021-12-02 22:35:00|7162.9|7158.9|7163.1|7159.1|7163.3|7159.3|7162.9|7158.9|0
1638484800000|2021-12-02 22:40:00|7163.2|7159.2|7162.7|7158.7|7163.5|7159.5|7162.7|7158.7|0
1638485100000|2021-12-02 22:45:00|7163|7159|7161.8|7157.8|7163|7159|7161.5|7157.5|0
1638485400000|2021-12-02 22:50:00|7162|7158|7161|7157|7162|7158|7160.7|7156.7|0
1638485700000|2021-12-02 22:55:00|7161.2|7157.2|7160.7|7156.7|7161.7|7157.7|7160.6|7156.6|0
1638486000000|2021-12-02 23:00:00|7162.9|7158.9|7162.4|7158.4|7165.2|7161.2|7158.8|7154.8|0
1638486300000|2021-12-02 23:05:00|7162.8|7158.8|7159|7155|7163.2|7159.2|7159|7155|0
1638486600000|2021-12-02 23:10:00|7159.2|7155.2|7152.2|7148.2|7159.4|7155.4|7150.5|7146.5|0
1638486900000|2021-12-02 23:15:00|7152.6|7148.6|7145.9|7141.9|7153.4|7149.4|7142.2|7138.2|0
1638487200000|2021-12-02 23:20:00|7146.3|7142.3|7140.9|7136.9|7148.8|7144.8|7139|7135|0
1638487500000|2021-12-02 23:25:00|7141.1|7137.1|7141.6|7137.6|7147.8|7143.8|7141.1|7137.1|0
1638487800000|2021-12-02 23:30:00|7141.7|7137.7|7142.7|7138.7|7144.2|7140.2|7139.8|7135.8|0
1638488100000|2021-12-02 23:35:00|7143.8|7139.8|7142.9|7138.9|7146.2|7142.2|7142.3|7138.3|0
1638488400000|2021-12-02 23:40:00|7143.1|7139.1|7139.5|7135.5|7144.5|7140.5|7137.5|7133.5|0
1638488700000|2021-12-02 23:45:00|7139.9|7135.9|7139.7|7135.7|7142.6|7138.6|7138|7134|0
1638489000000|2021-12-02 23:50:00|7140.1|7136.1|7138.4|7134.4|7140.1|7136.1|7132.7|7128.7|0
1638489300000|2021-12-02 23:55:00|7138.2|7134.2|7132.5|7128.5|7139.6|7135.6|7128.4|7124.4|0
1638489600000|2021-12-03 00:00:00|7132.3|7128.3|7129.9|7125.9|7135|7131|7125|7121|0
1638489900000|2021-12-03 00:05:00|7130.2|7126.2|7134.1|7130.1|7134.5|7130.5|7129.2|7125.2|0
1638490200000|2021-12-03 00:10:00|7134.5|7130.5|7136.6|7132.6|7137.4|7133.4|7131|7127|0
1638490500000|2021-12-03 00:15:00|7136.3|7132.3|7137.9|7133.9|7141.6|7137.6|7129.5|7125.5|0
1638490800000|2021-12-03 00:20:00|7138.2|7134.2|7137.5|7133.5|7145.9|7141.9|7135|7131|0
1638491100000|2021-12-03 00:25:00|7137.6|7133.6|7142.7|7138.7|7146|7142|7137.1|7133.1|0
1638491400000|2021-12-03 00:30:00|7142.8|7138.8|7142.9|7138.9|7149.9|7145.9|7140.3|7136.3|0
1638491700000|2021-12-03 00:35:00|7142.8|7138.8|7140.6|7136.6|7144.3|7140.3|7137.9|7133.9|0
1638492000000|2021-12-03 00:40:00|7140.5|7136.5|7140.2|7136.2|7144.6|7140.6|7138.2|7134.2|0
1638492300000|2021-12-03 00:45:00|7140.3|7136.3|7137.6|7133.6|7142.6|7138.6|7137.4|7133.4|0
1638492600000|2021-12-03 00:50:00|7138.2|7134.2|7136.5|7132.5|7144.7|7140.7|7135.8|7131.8|0
1638492900000|2021-12-03 00:55:00|7136.4|7132.4|7134.4|7130.4|7142.6|7138.6|7134.4|7130.4|0
1638493200000|2021-12-03 01:00:00|7134.3|7130.3|7136.1|7133.1|7139.2|7136.1|7133.4|7129.4|101
1638493500000|2021-12-03 01:05:00|7135.9|7132.9|7139.4|7136.4|7142.1|7139.1|7135.1|7132.1|43
1638493800000|2021-12-03 01:10:00|7139.6|7136.6|7134.9|7131.9|7140.4|7137.4|7134.9|7131.9|27
1638494100000|2021-12-03 01:15:00|7134.4|7131.4|7136.4|7133.4|7137.6|7134.6|7132.9|7129.9|76
1638494400000|2021-12-03 01:20:00|7137.9|7134.9|7128.1|7125.1|7138.4|7135.4|7128.1|7125.1|62
1638494700000|2021-12-03 01:25:00|7128.4|7125.4|7122.4|7119.4|7129.6|7126.6|7122.1|7119.1|36
1638495000000|2021-12-03 01:30:00|7122.6|7119.6|7119.1|7116.1|7122.9|7119.9|7115.4|7112.4|71
1638495300000|2021-12-03 01:35:00|7118.9|7115.9|7110.9|7107.9|7118.9|7115.9|7110.9|7107.9|14
1638495600000|2021-12-03 01:40:00|7111.1|7108.1|7102.9|7099.9|7111.1|7108.1|7101.9|7098.9|26
1638495900000|2021-12-03 01:45:00|7101.6|7098.6|7103.4|7100.4|7106.6|7103.6|7093.4|7090.4|54
1638496200000|2021-12-03 01:50:00|7103.6|7100.6|7110.6|7107.6|7113.1|7110.1|7103.6|7100.6|47
1638496500000|2021-12-03 01:55:00|7111.4|7108.4|7116.1|7113.1|7116.6|7113.6|7111.1|7108.1|18
1638496800000|2021-12-03 02:00:00|7115.9|7112.9|7117.4|7114.4|7119.1|7116.1|7112.6|7109.6|42
1638497100000|2021-12-03 02:05:00|7117.1|7114.1|7115.6|7112.6|7119.9|7116.9|7112.9|7109.9|24
1638497400000|2021-12-03 02:10:00|7115.1|7112.1|7118.9|7115.9|7120.6|7117.6|7114.9|7111.9|18
1638497700000|2021-12-03 02:15:00|7119.4|7116.4|7117.1|7114.1|7121.1|7118.1|7117.1|7114.1|6
1638498000000|2021-12-03 02:20:00|7117.4|7114.4|7112.9|7109.9|7118.1|7115.1|7112.9|7109.9|17
1638498300000|2021-12-03 02:25:00|7113.1|7110.1|7116.6|7113.6|7116.6|7113.6|7110.4|7107.4|20
1638498600000|2021-12-03 02:30:00|7117.1|7114.1|7114.9|7111.9|7117.1|7114.1|7113.4|7110.4|11
1638498900000|2021-12-03 02:35:00|7115.1|7112.1|7113.1|7110.1|7115.4|7112.4|7113.1|7110.1|3
1638499200000|2021-12-03 02:40:00|7113.6|7110.6|7113.1|7110.1|7115.1|7112.1|7113.1|7110.1|6
1638499500000|2021-12-03 02:45:00|7113.6|7110.6|7121.6|7118.6|7123.6|7120.6|7113.6|7110.6|19
1638499800000|2021-12-03 02:50:00|7121.9|7118.9|7120.9|7117.9|7123.1|7120.1|7120.4|7117.4|15
1638500100000|2021-12-03 02:55:00|7120.6|7117.6|7122.6|7119.6|7122.9|7119.9|7120.6|7117.6|9
1638500400000|2021-12-03 03:00:00|7122.4|7119.4|7120.9|7117.9|7123.1|7120.1|7120.6|7117.6|5
1638500700000|2021-12-03 03:05:00|7121.1|7118.1|7123.4|7120.4|7124.9|7121.9|7120.6|7117.6|16
1638501000000|2021-12-03 03:10:00|7123.6|7120.6|7125.4|7122.4|7125.4|7122.4|7121.4|7118.4|35
1638501300000|2021-12-03 03:15:00|7125.6|7122.6|7126.9|7123.9|7128.1|7125.1|7124.4|7121.4|31
1638501600000|2021-12-03 03:20:00|7127.1|7124.1|7127.1|7124.1|7130.1|7127.1|7125.9|7122.9|35
1638501900000|2021-12-03 03:25:00|7127.4|7124.4|7129.1|7126.1|7129.4|7126.4|7126.9|7123.9|18
1638502200000|2021-12-03 03:30:00|7129.4|7126.4|7130.9|7127.9|7132.9|7129.9|7128.9|7125.9|14
1638502500000|2021-12-03 03:35:00|7131.1|7128.1|7139.4|7136.4|7139.6|7136.6|7130.9|7127.9|10
1638502800000|2021-12-03 03:40:00|7138.4|7135.4|7141.6|7138.6|7142.6|7139.6|7138.4|7135.4|26
1638503100000|2021-12-03 03:45:00|7141.1|7138.1|7145.6|7142.6|7146.6|7143.6|7141.1|7138.1|13
1638503400000|2021-12-03 03:50:00|7145.9|7142.9|7147.9|7144.9|7148.9|7145.9|7145.4|7142.4|13
1638503700000|2021-12-03 03:55:00|7148.1|7145.1|7145.4|7142.4|7148.1|7145.1|7142.6|7139.6|17
1638504000000|2021-12-03 04:00:00|7145.6|7142.6|7150.1|7147.1|7152.4|7149.4|7145.6|7142.6|10
1638504300000|2021-12-03 04:05:00|7150.6|7147.6|7150.6|7147.6|7154.9|7151.9|7149.4|7146.4|20
1638504600000|2021-12-03 04:10:00|7150.1|7147.1|7150.1|7147.1|7150.6|7147.6|7149.9|7146.9|0
1638504900000|2021-12-03 04:15:00|7150.4|7147.4|7147.9|7144.9|7150.4|7147.4|7147.9|7144.9|3
1638505200000|2021-12-03 04:20:00|7148.1|7145.1|7145.4|7142.4|7148.4|7145.4|7145.1|7142.1|0
1638505500000|2021-12-03 04:25:00|7145.6|7142.6|7145.4|7142.4|7146.1|7143.1|7145.1|7142.1|0
1638505800000|2021-12-03 04:30:00|7145.6|7142.6|7146.9|7143.9|7147.4|7144.4|7145.6|7142.6|1
1638506100000|2021-12-03 04:35:00|7146.6|7143.6|7146.6|7143.6|7148.1|7145.1|7144.9|7141.9|22
1638506400000|2021-12-03 04:40:00|7147.1|7144.1|7156.6|7153.6|7156.9|7153.9|7147.1|7144.1|10
1638506700000|2021-12-03 04:45:00|7156.9|7153.9|7149.6|7146.6|7157.4|7154.4|7149.6|7146.6|7
1638507000000|2021-12-03 04:50:00|7149.1|7146.1|7147.4|7144.4|7149.6|7146.6|7146.6|7143.6|16
1638507300000|2021-12-03 04:55:00|7146.9|7143.9|7149.1|7146.1|7150.4|7147.4|7146.9|7143.9|13
1638507600000|2021-12-03 05:00:00|7149.9|7146.9|7150.4|7147.4|7151.4|7148.4|7149.9|7146.9|6
1638507900000|2021-12-03 05:05:00|7150.1|7147.1|7148.6|7145.6|7150.6|7147.6|7148.1|7145.1|18
1638508200000|2021-12-03 05:10:00|7148.9|7145.9|7152.6|7149.6|7152.6|7149.6|7148.1|7145.1|19
1638508500000|2021-12-03 05:15:00|7153.6|7150.6|7154.6|7151.6|7156.6|7153.6|7153.4|7150.4|9
1638508800000|2021-12-03 05:20:00|7154.4|7151.4|7157.9|7154.9|7157.9|7154.9|7154.1|7151.1|5
1638509100000|2021-12-03 05:25:00|7158.1|7155.1|7157.4|7154.4|7160.1|7157.1|7156.9|7153.9|17
1638509400000|2021-12-03 05:30:00|7157.1|7154.1|7157.6|7154.6|7159.6|7156.6|7153.4|7150.4|31
1638509700000|2021-12-03 05:35:00|7157.1|7154.1|7168.4|7165.4|7169.1|7166.1|7156.4|7153.4|68
1638510000000|2021-12-03 05:40:00|7168.1|7165.1|7166.6|7163.6|7171.1|7168.1|7166.1|7163.1|43
1638510300000|2021-12-03 05:45:00|7166.9|7163.9|7167.9|7164.9|7170.1|7167.1|7166.9|7163.9|11
1638510600000|2021-12-03 05:50:00|7167.6|7164.6|7168.1|7165.1|7168.4|7165.4|7166.9|7163.9|3
1638510900000|2021-12-03 05:55:00|7167.9|7164.9|7163.4|7160.4|7168.1|7165.1|7162.6|7159.6|14
1638511200000|2021-12-03 06:00:00|7163.6|7160.6|7158.9|7155.9|7165.4|7162.4|7158.9|7155.9|15
1638511500000|2021-12-03 06:05:00|7159.1|7156.1|7163.9|7160.9|7164.6|7161.6|7159.1|7156.1|34
1638511800000|2021-12-03 06:10:00|7163.6|7160.6|7169.6|7166.6|7170.1|7167.1|7162.4|7159.4|68
1638512100000|2021-12-03 06:15:00|7169.9|7166.9|7168.9|7165.9|7172.1|7169.1|7168.9|7165.9|28
1638512400000|2021-12-03 06:20:00|7169.1|7166.1|7171.1|7168.1|7172.6|7169.6|7169.1|7166.1|19
1638512700000|2021-12-03 06:25:00|7170.9|7167.9|7172.4|7169.4|7173.6|7170.6|7169.1|7166.1|22
1638513000000|2021-12-03 06:30:00|7172.1|7169.1|7172.1|7169.1|7174.1|7171.1|7170.4|7167.4|43
1638513300000|2021-12-03 06:35:00|7172.6|7169.6|7171.1|7168.1|7174.4|7171.4|7170.6|7167.6|44
1638513600000|2021-12-03 06:40:00|7171.6|7168.6|7169.6|7166.6|7172.1|7169.1|7165.9|7162.9|64
1638513900000|2021-12-03 06:45:00|7169.9|7166.9|7175.9|7172.9|7176.4|7173.4|7166.1|7163.1|78
1638514200000|2021-12-03 06:50:00|7176.1|7173.1|7177.1|7174.1|7178.6|7175.6|7173.6|7170.6|53
1638514500000|2021-12-03 06:55:00|7176.9|7173.9|7175.4|7172.4|7177.1|7174.1|7173.1|7170.1|25
1638514800000|2021-12-03 07:00:00|7176.9|7173.9|7165.6|7163.6|7177.6|7175.6|7164.1|7162.1|156
1638515100000|2021-12-03 07:05:00|7165.1|7163.1|7163.4|7161.4|7166.6|7164.6|7163.1|7161.1|50
1638515400000|2021-12-03 07:10:00|7163.6|7161.6|7164.6|7162.6|7166.1|7164.1|7161.1|7159.1|60
1638515700000|2021-12-03 07:15:00|7164.1|7162.1|7161.6|7159.6|7168.1|7166.1|7159.6|7157.6|241
1638516000000|2021-12-03 07:20:00|7161.1|7159.1|7160.1|7158.1|7163.6|7161.6|7157.9|7155.9|51
1638516300000|2021-12-03 07:25:00|7159.6|7157.6|7166.6|7164.6|7166.6|7164.6|7159.6|7157.6|118
1638516600000|2021-12-03 07:30:00|7165.1|7163.1|7168.1|7166.1|7169.6|7167.6|7160.1|7158.1|114
1638516900000|2021-12-03 07:35:00|7168.6|7166.6|7168.1|7166.1|7172.4|7170.4|7163.9|7161.9|208
1638517200000|2021-12-03 07:40:00|7167.9|7165.9|7165.1|7163.1|7170.9|7168.9|7161.6|7159.6|155
1638517500000|2021-12-03 07:45:00|7164.9|7162.9|7167.4|7165.4|7169.1|7167.1|7163.1|7161.1|76
1638517800000|2021-12-03 07:50:00|7167.1|7165.1|7175.1|7173.1|7176.1|7174.1|7167.1|7165.1|81
1638518100000|2021-12-03 07:55:00|7174.9|7172.9|7179.6|7177.6|7181.1|7179.1|7172.6|7170.6|438
1638518400000|2021-12-03 08:00:00|7179.1|7178.1|7188.6|7187.6|7197.9|7196.9|7176.1|7175.1|2308
1638518700000|2021-12-03 08:05:00|7188.4|7187.4|7183.1|7182.1|7192.1|7191.1|7179.9|7178.9|755
1638519000000|2021-12-03 08:10:00|7183.4|7182.4|7170.9|7169.9|7184.9|7183.9|7169.6|7168.6|695
1638519300000|2021-12-03 08:15:00|7170.4|7169.4|7171.6|7170.6|7175.1|7174.1|7165.4|7164.4|564
1638519600000|2021-12-03 08:20:00|7171.9|7170.9|7167.9|7166.9|7173.1|7172.1|7162.6|7161.6|337
1638519900000|2021-12-03 08:25:00|7168.1|7167.1|7161.1|7160.1|7170.1|7169.1|7160.6|7159.6|290
1638520200000|2021-12-03 08:30:00|7161.4|7160.4|7148.6|7147.6|7161.4|7160.4|7148.1|7147.1|798
1638520500000|2021-12-03 08:35:00|7148.4|7147.4|7145.1|7144.1|7151.1|7150.1|7144.1|7143.1|594
1638520800000|2021-12-03 08:40:00|7144.9|7143.9|7144.9|7143.9|7150.4|7149.4|7143.4|7142.4|443
1638521100000|2021-12-03 08:45:00|7144.7|7143.7|7145.9|7144.9|7149.4|7148.4|7141.9|7140.9|280
1638521400000|2021-12-03 08:50:00|7146.9|7145.9|7141.4|7140.4|7146.9|7145.9|7139.4|7138.4|340
1638521700000|2021-12-03 08:55:00|7141.9|7140.9|7142.4|7141.4|7144.9|7143.9|7140.9|7139.9|293
1638522000000|2021-12-03 09:00:00|7143.2|7142.2|7138.4|7137.4|7143.4|7142.4|7138.2|7137.2|513
1638522300000|2021-12-03 09:05:00|7138.2|7137.2|7130.4|7129.4|7138.4|7137.4|7130.2|7129.2|572
1638522600000|2021-12-03 09:10:00|7130.7|7129.7|7144.2|7143.2|7144.4|7143.4|7130.2|7129.2|506
1638522900000|2021-12-03 09:15:00|7143.7|7142.7|7148.4|7147.4|7149.2|7148.2|7140.9|7139.9|392
1638523200000|2021-12-03 09:20:00|7148.7|7147.7|7142.9|7141.9|7149.4|7148.4|7142.4|7141.4|247
1638523500000|2021-12-03 09:25:00|7142.7|7141.7|7146.4|7145.4|7146.4|7145.4|7140.7|7139.7|358
1638523800000|2021-12-03 09:30:00|7146.2|7145.2|7143.9|7142.9|7146.9|7145.9|7143.4|7142.4|301
1638524100000|2021-12-03 09:35:00|7143.7|7142.7|7142.4|7141.4|7144.9|7143.9|7141.7|7140.7|208
1638524400000|2021-12-03 09:40:00|7142.2|7141.2|7143.4|7142.4|7145.4|7144.4|7140.9|7139.9|144
1638524700000|2021-12-03 09:45:00|7142.9|7141.9|7139.2|7138.2|7146.9|7145.9|7138.9|7137.9|177
1638525000000|2021-12-03 09:50:00|7139.9|7138.9|7134.9|7133.9|7140.9|7139.9|7133.9|7132.9|466
1638525300000|2021-12-03 09:55:00|7135.7|7134.7|7137.4|7136.4|7139.9|7138.9|7134.9|7133.9|222
1638525600000|2021-12-03 10:00:00|7137.7|7136.7|7135.2|7134.2|7140.7|7139.7|7134.4|7133.4|165
1638525900000|2021-12-03 10:05:00|7136.4|7135.4|7137.4|7136.4|7139.9|7138.9|7134.9|7133.9|121
1638526200000|2021-12-03 10:10:00|7136.9|7135.9|7135.9|7134.9|7139.2|7138.2|7135.9|7134.9|257
1638526500000|2021-12-03 10:15:00|7135.7|7134.7|7131.9|7130.9|7135.7|7134.7|7128.2|7127.2|283
1638526800000|2021-12-03 10:20:00|7131.7|7130.7|7125.9|7124.9|7131.7|7130.7|7124.4|7123.4|363
1638527100000|2021-12-03 10:25:00|7126.4|7125.4|7131.2|7130.2|7131.4|7130.4|7126.2|7125.2|172
1638527400000|2021-12-03 10:30:00|7130.9|7129.9|7130.9|7129.9|7133.7|7132.7|7130.4|7129.4|262
1638527700000|2021-12-03 10:35:00|7130.7|7129.7|7123.9|7122.9|7130.9|7129.9|7123.2|7122.2|530
1638528000000|2021-12-03 10:40:00|7124.2|7123.2|7129.2|7128.2|7131.9|7130.9|7122.2|7121.2|267
1638528300000|2021-12-03 10:45:00|7129.4|7128.4|7125.7|7124.7|7133.4|7132.4|7123.4|7122.4|763
1638528600000|2021-12-03 10:50:00|7125.9|7124.9|7125.9|7124.9|7128.9|7127.9|7123.7|7122.7|341
1638528900000|2021-12-03 10:55:00|7125.7|7124.7|7130.9|7129.9|7130.9|7129.9|7125.2|7124.2|201
1638529200000|2021-12-03 11:00:00|7130.7|7129.7|7142.9|7141.9|7143.2|7142.2|7129.9|7128.9|799
1638529500000|2021-12-03 11:05:00|7142.7|7141.7|7141.4|7140.4|7144.9|7143.9|7138.4|7137.4|706
1638529800000|2021-12-03 11:10:00|7143.2|7142.2|7137.4|7136.4|7144.4|7143.4|7137.4|7136.4|249
1638530100000|2021-12-03 11:15:00|7137.7|7136.7|7145.2|7144.2|7146.2|7145.2|7137.2|7136.2|430
1638530400000|2021-12-03 11:20:00|7144.9|7143.9|7143.4|7142.4|7146.7|7145.7|7141.2|7140.2|385
1638530700000|2021-12-03 11:25:00|7143.7|7142.7|7141.7|7140.7|7143.9|7142.9|7140.4|7139.4|233
1638531000000|2021-12-03 11:30:00|7141.4|7140.4|7142.9|7141.9|7144.7|7143.7|7140.9|7139.9|141
1638531300000|2021-12-03 11:35:00|7143.2|7142.2|7143.7|7142.7|7143.9|7142.9|7140.9|7139.9|148
1638531600000|2021-12-03 11:40:00|7143.9|7142.9|7149.7|7148.7|7149.7|7148.7|7143.7|7142.7|142
1638531900000|2021-12-03 11:45:00|7149.4|7148.4|7147.4|7146.4|7149.4|7148.4|7144.4|7143.4|160
1638532200000|2021-12-03 11:50:00|7147.2|7146.2|7150.4|7149.4|7153.2|7152.2|7146.9|7145.9|368
1638532500000|2021-12-03 11:55:00|7150.9|7149.9|7153.7|7152.7|7154.9|7153.9|7150.4|7149.4|371
1638532800000|2021-12-03 12:00:00|7153.4|7152.4|7161.4|7160.4|7161.7|7160.7|7153.4|7152.4|699
1638533100000|2021-12-03 12:05:00|7161.2|7160.2|7158.4|7157.4|7162.2|7161.2|7158.2|7157.2|368
1638533400000|2021-12-03 12:10:00|7158.7|7157.7|7157.4|7156.4|7161.9|7160.9|7157.2|7156.2|348
1638533700000|2021-12-03 12:15:00|7157.9|7156.9|7159.2|7158.2|7160.2|7159.2|7156.9|7155.9|161
1638534000000|2021-12-03 12:20:00|7158.9|7157.9|7158.7|7157.7|7160.2|7159.2|7154.9|7153.9|111
1638534300000|2021-12-03 12:25:00|7158.9|7157.9|7157.4|7156.4|7158.9|7157.9|7156.4|7155.4|96
1638534600000|2021-12-03 12:30:00|7157.9|7156.9|7158.7|7157.7|7160.2|7159.2|7155.7|7154.7|133
1638534900000|2021-12-03 12:35:00|7159.2|7158.2|7157.4|7156.4|7159.2|7158.2|7156.4|7155.4|186
1638535200000|2021-12-03 12:40:00|7156.6|7155.6|7157.6|7156.6|7158.4|7157.4|7155.9|7154.9|104
1638535500000|2021-12-03 12:45:00|7157.9|7156.9|7160.4|7159.4|7160.9|7159.9|7156.6|7155.6|362
1638535800000|2021-12-03 12:50:00|7159.9|7158.9|7156.9|7155.9|7160.6|7159.6|7156.4|7155.4|195
1638536100000|2021-12-03 12:55:00|7156.4|7155.4|7155.6|7154.6|7156.6|7155.6|7153.9|7152.9|140
1638536400000|2021-12-03 13:00:00|7156.4|7155.4|7159.1|7158.1|7159.4|7158.4|7154.9|7153.9|253
1638536700000|2021-12-03 13:05:00|7158.9|7157.9|7161.9|7160.9|7162.9|7161.9|7158.9|7157.9|396
1638537000000|2021-12-03 13:10:00|7162.1|7161.1|7160.6|7159.6|7162.9|7161.9|7158.9|7157.9|409
1638537300000|2021-12-03 13:15:00|7160.4|7159.4|7159.4|7158.4|7161.9|7160.9|7158.9|7157.9|285
1638537600000|2021-12-03 13:20:00|7159.1|7158.1|7154.4|7153.4|7159.1|7158.1|7154.1|7153.1|289
1638537900000|2021-12-03 13:25:00|7154.6|7153.6|7154.6|7153.6|7155.6|7154.6|7152.6|7151.6|251
1638538200000|2021-12-03 13:30:00|7153.9|7152.9|7157.1|7156.1|7162.9|7161.9|7142.4|7141.4|1007
1638538500000|2021-12-03 13:35:00|7157.4|7156.4|7159.4|7158.4|7162.9|7161.9|7156.1|7155.1|676
1638538800000|2021-12-03 13:40:00|7159.6|7158.6|7157.9|7156.9|7161.6|7160.6|7156.6|7155.6|394
1638539100000|2021-12-03 13:45:00|7158.1|7157.1|7154.9|7153.9|7158.4|7157.4|7153.1|7152.1|343
1638539400000|2021-12-03 13:50:00|7153.9|7152.9|7155.1|7154.1|7156.4|7155.4|7151.9|7150.9|471
1638539700000|2021-12-03 13:55:00|7155.4|7154.4|7154.6|7153.6|7160.1|7159.1|7154.4|7153.4|462
1638540000000|2021-12-03 14:00:00|7155.1|7154.1|7158.4|7157.4|7159.9|7158.9|7153.4|7152.4|351
1638540300000|2021-12-03 14:05:00|7158.6|7157.6|7161.6|7160.6|7162.9|7161.9|7157.1|7156.1|414
1638540600000|2021-12-03 14:10:00|7161.9|7160.9|7162.4|7161.4|7163.9|7162.9|7160.9|7159.9|311
1638540900000|2021-12-03 14:15:00|7163.1|7162.1|7164.1|7163.1|7164.9|7163.9|7161.4|7160.4|167
1638541200000|2021-12-03 14:20:00|7164.4|7163.4|7162.4|7161.4|7165.4|7164.4|7161.9|7160.9|349
1638541500000|2021-12-03 14:25:00|7162.6|7161.6|7167.4|7166.4|7167.9|7166.9|7162.4|7161.4|495
1638541800000|2021-12-03 14:30:00|7167.9|7166.9|7164.6|7163.6|7172.9|7171.9|7163.1|7162.1|919
1638542100000|2021-12-03 14:35:00|7163.9|7162.9|7157.4|7156.4|7165.4|7164.4|7157.1|7156.1|732
1638542400000|2021-12-03 14:40:00|7158.1|7157.1|7148.1|7147.1|7161.4|7160.4|7146.4|7145.4|648
1638542700000|2021-12-03 14:45:00|7148.4|7147.4|7141.1|7140.1|7151.6|7150.6|7141.1|7140.1|736
1638543000000|2021-12-03 14:50:00|7140.9|7139.9|7123.1|7122.1|7142.6|7141.6|7122.6|7121.6|862
1638543300000|2021-12-03 14:55:00|7122.9|7121.9|7123.1|7122.1|7132.1|7131.1|7122.4|7121.4|2343
1638543600000|2021-12-03 15:00:00|7122.6|7121.6|7131.6|7130.6|7134.4|7133.4|7121.1|7120.1|3915
1638543900000|2021-12-03 15:05:00|7132.1|7131.1|7126.6|7125.6|7139.6|7138.6|7124.9|7123.9|1954
1638544200000|2021-12-03 15:10:00|7126.8|7125.8|7128.8|7127.8|7134.8|7133.8|7124.3|7123.3|2011
1638544500000|2021-12-03 15:15:00|7129.1|7128.1|7144.1|7143.1|7152.3|7151.3|7129.1|7128.1|1195
1638544800000|2021-12-03 15:20:00|7144.6|7143.6|7144.1|7143.1|7145.3|7144.3|7134.3|7133.3|618
1638545100000|2021-12-03 15:25:00|7143.3|7142.3|7144.3|7143.3|7147.1|7146.1|7138.8|7137.8|532
1638545400000|2021-12-03 15:30:00|7144.1|7143.1|7133.1|7132.1|7144.3|7143.3|7133.1|7132.1|536
1638545700000|2021-12-03 15:35:00|7133.3|7132.3|7130.8|7129.8|7137.6|7136.6|7128.3|7127.3|646
1638546000000|2021-12-03 15:40:00|7131.1|7130.1|7121.1|7120.1|7132.3|7131.3|7118.3|7117.3|2343
1638546300000|2021-12-03 15:45:00|7120.8|7119.8|7116.6|7115.6|7123.1|7122.1|7112.8|7111.8|1012
1638546600000|2021-12-03 15:50:00|7116.3|7115.3|7118.3|7117.3|7119.6|7118.6|7109.3|7108.3|822
1638546900000|2021-12-03 15:55:00|7118.6|7117.6|7115.8|7114.8|7124.6|7123.6|7113.6|7112.6|629
1638547200000|2021-12-03 16:00:00|7115.6|7114.6|7121.3|7120.3|7123.8|7122.8|7114.3|7113.3|1069
1638547500000|2021-12-03 16:05:00|7120.8|7119.8|7118.1|7117.1|7121.1|7120.1|7111.6|7110.6|883
1638547800000|2021-12-03 16:10:00|7117.8|7116.8|7115.3|7114.3|7119.8|7118.8|7111.6|7110.6|645
1638548100000|2021-12-03 16:15:00|7114.3|7113.3|7107.6|7106.6|7115.8|7114.8|7104.8|7103.8|967
1638548400000|2021-12-03 16:20:00|7107.3|7106.3|7112.8|7111.8|7119.1|7118.1|7104.8|7103.8|1005
1638548700000|2021-12-03 16:25:00|7113.1|7112.1|7110.3|7108.3|7117.8|7116.8|7107.6|7106.6|3963
1638549000000|2021-12-03 16:30:00|7109.8|7107.8|7122.1|7120.1|7127.1|7125.1|7108.1|7106.1|7049
1638549300000|2021-12-03 16:35:00|7122.8|7120.8|7118.8|7116.8|7126.8|7124.8|7116.6|7114.6|2517
1638549600000|2021-12-03 16:40:00|7119.1|7117.1|7108.6|7106.6|7121.3|7119.3|7107.3|7105.3|1201
1638549900000|2021-12-03 16:45:00|7108.8|7106.8|7109.8|7107.8|7115.3|7113.3|7106.3|7104.3|618
1638550200000|2021-12-03 16:50:00|7109.6|7107.6|7102.3|7100.3|7109.6|7107.6|7098.8|7096.8|607
1638550500000|2021-12-03 16:55:00|7102.8|7100.8|7097.8|7095.8|7103.8|7101.8|7097.1|7095.1|595
1638550800000|2021-12-03 17:00:00|7098.1|7096.1|7094.8|7092.8|7099.1|7097.1|7092.1|7090.1|862
1638551100000|2021-12-03 17:05:00|7095.3|7093.3|7099.1|7097.1|7100.6|7098.6|7093.1|7091.1|544
1638551400000|2021-12-03 17:10:00|7099.6|7097.6|7097.3|7095.3|7101.6|7099.6|7095.8|7093.8|483
1638551700000|2021-12-03 17:15:00|7097.1|7095.1|7104.8|7102.8|7108.1|7106.1|7095.8|7093.8|504
1638552000000|2021-12-03 17:20:00|7105.1|7103.1|7109.3|7107.3|7110.1|7108.1|7101.6|7099.6|274
1638552300000|2021-12-03 17:25:00|7109.6|7107.6|7108.8|7106.8|7111.3|7109.3|7107.3|7105.3|356
1638552600000|2021-12-03 17:30:00|7108.6|7106.6|7099.3|7097.3|7108.8|7106.8|7097.3|7095.3|507
1638552900000|2021-12-03 17:35:00|7100.1|7098.1|7112.1|7110.1|7113.6|7111.6|7098.3|7096.3|432
1638553200000|2021-12-03 17:40:00|7112.3|7110.3|7111.8|7109.8|7118.6|7116.6|7108.3|7106.3|804
1638553500000|2021-12-03 17:45:00|7112.6|7110.6|7105.3|7103.3|7114.1|7112.1|7101.8|7099.8|489
1638553800000|2021-12-03 17:50:00|7105.1|7103.1|7102.8|7100.8|7106.6|7104.6|7100.1|7098.1|394
1638554100000|2021-12-03 17:55:00|7102.6|7100.6|7103.6|7101.6|7104.3|7102.3|7098.3|7096.3|221
1638554400000|2021-12-03 18:00:00|7102.8|7100.8|7100.8|7098.8|7102.8|7100.8|7097.1|7095.1|176
1638554700000|2021-12-03 18:05:00|7100.6|7098.6|7108.3|7106.3|7108.8|7106.8|7100.3|7098.3|86
1638555000000|2021-12-03 18:10:00|7108.8|7106.8|7107.8|7105.8|7111.3|7109.3|7105.8|7103.8|96
1638555300000|2021-12-03 18:15:00|7108.1|7106.1|7114.8|7112.8|7115.1|7113.1|7106.3|7104.3|273
1638555600000|2021-12-03 18:20:00|7115.8|7113.8|7114.8|7112.8|7116.3|7114.3|7111.6|7109.6|187
1638555900000|2021-12-03 18:25:00|7114.3|7112.3|7107.3|7105.3|7115.8|7113.8|7107.1|7105.1|123
1638556200000|2021-12-03 18:30:00|7107.1|7105.1|7100.8|7098.8|7107.3|7105.3|7100.6|7098.6|68
1638556500000|2021-12-03 18:35:00|7101.1|7099.1|7096.8|7094.8|7102.1|7100.1|7094.6|7092.6|206
1638556800000|2021-12-03 18:40:00|7097.8|7095.8|7103.1|7101.1|7104.1|7102.1|7095.3|7093.3|256
1638557100000|2021-12-03 18:45:00|7102.8|7100.8|7101.8|7099.8|7106.3|7104.3|7098.3|7096.3|437
1638557400000|2021-12-03 18:50:00|7102.1|7100.1|7102.8|7100.8|7107.8|7105.8|7100.6|7098.6|169
1638557700000|2021-12-03 18:55:00|7102.6|7100.6|7101.3|7099.3|7105.8|7103.8|7099.8|7097.8|80
1638558000000|2021-12-03 19:00:00|7101.1|7099.1|7104.6|7102.6|7107.1|7105.1|7096.3|7094.3|268
1638558300000|2021-12-03 19:05:00|7104.3|7102.3|7099.8|7097.8|7106.1|7104.1|7098.3|7096.3|118
1638558600000|2021-12-03 19:10:00|7098.8|7096.8|7103.8|7101.8|7106.6|7104.6|7098.3|7096.3|72
1638558900000|2021-12-03 19:15:00|7102.8|7100.8|7097.6|7095.6|7103.8|7101.8|7097.3|7095.3|44
1638559200000|2021-12-03 19:20:00|7097.3|7095.3|7107.1|7105.1|7107.8|7105.8|7091.1|7089.1|193
1638559500000|2021-12-03 19:25:00|7107.3|7105.3|7104.3|7102.3|7108.6|7106.6|7101.6|7099.6|77
1638559800000|2021-12-03 19:30:00|7104.6|7102.6|7099.3|7097.3|7106.8|7104.8|7098.1|7096.1|172
1638560100000|2021-12-03 19:35:00|7099.8|7097.8|7097.1|7095.1|7103.6|7101.6|7095.1|7093.1|181
1638560400000|2021-12-03 19:40:00|7096.8|7094.8|7103.8|7101.8|7106.3|7104.3|7096.6|7094.6|100
1638560700000|2021-12-03 19:45:00|7104.3|7102.3|7101.3|7099.3|7105.3|7103.3|7100.8|7098.8|82
1638561000000|2021-12-03 19:50:00|7101.8|7099.8|7096.8|7094.8|7104.3|7102.3|7096.8|7094.8|158
1638561300000|2021-12-03 19:55:00|7097.3|7095.3|7096.6|7094.6|7104.3|7102.3|7096.3|7094.3|196
1638561600000|2021-12-03 20:00:00|7096.3|7094.3|7098.8|7096.8|7100.3|7098.3|7091.3|7089.3|153
1638561900000|2021-12-03 20:05:00|7098.3|7096.3|7094.3|7092.3|7103.8|7101.8|7093.3|7091.3|112
1638562200000|2021-12-03 20:10:00|7095.1|7093.1|7100.8|7098.8|7101.8|7099.8|7094.8|7092.8|74
1638562500000|2021-12-03 20:15:00|7100.3|7098.3|7098.3|7096.3|7104.1|7102.1|7096.6|7094.6|98
1638562800000|2021-12-03 20:20:00|7099.1|7097.1|7110.6|7108.6|7113.6|7111.6|7099.1|7097.1|90
1638563100000|2021-12-03 20:25:00|7110.8|7108.8|7110.8|7108.8|7116.8|7114.8|7110.3|7108.3|137
1638563400000|2021-12-03 20:30:00|7111.3|7109.3|7121.3|7119.3|7122.1|7120.1|7110.8|7108.8|161
1638563700000|2021-12-03 20:35:00|7121.1|7119.1|7113.6|7111.6|7121.8|7119.8|7110.8|7108.8|148
1638564000000|2021-12-03 20:40:00|7113.1|7111.1|7106.8|7104.8|7115.3|7113.3|7105.6|7103.6|173
1638564300000|2021-12-03 20:45:00|7106.6|7104.6|7109.3|7107.3|7109.3|7107.3|7102.3|7100.3|225
1638564600000|2021-12-03 20:50:00|7110.3|7108.3|7121.3|7119.3|7124.6|7122.6|7108.3|7106.3|447
1638564900000|2021-12-03 20:55:00|7120.8|7118.8|7136.4|7132.4|7136.4|7132.4|7120.8|7118.8|933
1638565200000|2021-12-03 21:00:00|7135.3|7131.3|7137.7|7133.7|7140.6|7136.6|7130.4|7126.4|0
1638565500000|2021-12-03 21:05:00|7137.5|7133.5|7130.1|7126.1|7137.7|7133.7|7126.9|7122.9|0
1638565800000|2021-12-03 21:10:00|7129.7|7125.7|7123.3|7119.3|7132.7|7128.7|7118.5|7114.5|0
1638566100000|2021-12-03 21:15:00|7122.9|7118.9|7121.4|7117.4|7129.1|7125.1|7120.2|7116.2|0
1638566400000|2021-12-03 21:20:00|7121|7117|7123.5|7119.5|7124.5|7120.5|7119.5|7115.5|0
1638566700000|2021-12-03 21:25:00|7123.6|7119.6|7125.7|7121.7|7125.7|7121.7|7123.4|7119.4|0
1638567000000|2021-12-03 21:30:00|7124.9|7120.9|7125.9|7121.9|7126.9|7122.9|7122.6|7118.6|0
1638567300000|2021-12-03 21:35:00|7126.3|7122.3|7126.8|7122.8|7126.8|7122.8|7125.9|7121.9|0
1638567600000|2021-12-03 21:40:00|7126.4|7122.4|7125.9|7121.9|7126.8|7122.8|7125.9|7121.9|0
1638567900000|2021-12-03 21:45:00|7125.5|7121.5|7126|7122|7126.3|7122.3|7125.5|7121.5|0
1638568200000|2021-12-03 21:50:00|7125.9|7121.9|7125.2|7121.2|7126|7122|7125.2|7121.2|0
1638568500000|2021-12-03 21:55:00|7124.4|7120.4|7125.2|7121.2|7126.5|7122.5|7119.6|7115.6|0
1638399000000|2021-12-01 22:50:00|7060|7056|7060.9|7056.9|7061.1|7057.1|7060|7056|0
1638399300000|2021-12-01 22:55:00|7060.8|7056.8|7060.2|7056.2|7061.2|7057.2|7060.2|7056.2|0
1638399600000|2021-12-01 23:00:00|7060.4|7056.4|7068.9|7064.9|7071.5|7067.5|7060.4|7056.4|0
1638399900000|2021-12-01 23:05:00|7069.1|7065.1|7074.6|7070.6|7076.1|7072.1|7067.2|7063.2|0
1638400200000|2021-12-01 23:10:00|7074.8|7070.8|7073.1|7069.1|7079|7075|7072.6|7068.6|0
1638400500000|2021-12-01 23:15:00|7073|7069|7067|7063|7073.7|7069.7|7066.4|7062.4|0
1638400800000|2021-12-01 23:20:00|7067.2|7063.2|7057.8|7053.8|7070.7|7066.7|7057|7053|0
1638401100000|2021-12-01 23:25:00|7058|7054|7064.9|7060.9|7065.7|7061.7|7058|7054|0
1638401400000|2021-12-01 23:30:00|7065.3|7061.3|7075.9|7071.9|7075.9|7071.9|7065.1|7061.1|0
1638401700000|2021-12-01 23:35:00|7076.3|7072.3|7075.9|7071.9|7078.3|7074.3|7073.6|7069.6|0
1638402000000|2021-12-01 23:40:00|7076.1|7072.1|7076.7|7072.7|7078.3|7074.3|7073.5|7069.5|0
1638402300000|2021-12-01 23:45:00|7077.1|7073.1|7085.9|7081.9|7086.9|7082.9|7077.1|7073.1|0
1638402600000|2021-12-01 23:50:00|7086.3|7082.3|7088.3|7084.3|7090|7086|7086.2|7082.2|0
1638402900000|2021-12-01 23:55:00|7088.2|7084.2|7089.1|7085.1|7091.1|7087.1|7087.8|7083.8|0
1638403200000|2021-12-02 00:00:00|7089.2|7085.2|7088.7|7084.7|7092.3|7088.3|7085.6|7081.6|0
1638403500000|2021-12-02 00:05:00|7088.3|7084.3|7089|7085|7091.7|7087.7|7087.1|7083.1|0
1638403800000|2021-12-02 00:10:00|7088.8|7084.8|7084.9|7080.9|7089|7085|7081.8|7077.8|0
1638404100000|2021-12-02 00:15:00|7084.7|7080.7|7087|7083|7092.3|7088.3|7082.1|7078.1|0
1638404400000|2021-12-02 00:20:00|7087.4|7083.4|7093.9|7089.9|7093.9|7089.9|7087|7083|0
1638404700000|2021-12-02 00:25:00|7094|7090|7092.2|7088.2|7097.7|7093.7|7091.3|7087.3|0
1638405000000|2021-12-02 00:30:00|7091.8|7087.8|7093.8|7089.8|7096.1|7092.1|7089.7|7085.7|0
1638405300000|2021-12-02 00:35:00|7093.7|7089.7|7091.7|7087.7|7098.2|7094.2|7091.7|7087.7|0
1638405600000|2021-12-02 00:40:00|7091.8|7087.8|7086.1|7082.1|7094.5|7090.5|7085.9|7081.9|0
1638405900000|2021-12-02 00:45:00|7086|7082|7075.4|7071.4|7086|7082|7067.4|7063.4|0
1638406200000|2021-12-02 00:50:00|7074.4|7070.4|7063.5|7059.5|7075.9|7071.9|7057.8|7053.8|0
1638406500000|2021-12-02 00:55:00|7063.6|7059.6|7062.5|7058.5|7071.9|7067.9|7062.5|7058.5|0
1638406800000|2021-12-02 01:00:00|7062.6|7058.6|7068.7|7065.7|7073.9|7070.9|7061.7|7058.6|212
1638407100000|2021-12-02 01:05:00|7068.9|7065.9|7072.4|7069.4|7075.9|7072.9|7065.7|7062.7|81
1638407400000|2021-12-02 01:10:00|7072.9|7069.9|7071.2|7068.2|7073.9|7070.9|7067.7|7064.7|52
1638407700000|2021-12-02 01:15:00|7071.4|7068.4|7062.4|7059.4|7073.7|7070.7|7062.2|7059.2|126
1638408000000|2021-12-02 01:20:00|7062.7|7059.7|7066.7|7063.7|7072.2|7069.2|7062.7|7059.7|139
1638408300000|2021-12-02 01:25:00|7067.7|7064.7|7071.9|7068.9|7078.7|7075.7|7067.2|7064.2|83
1638408600000|2021-12-02 01:30:00|7071.2|7068.2|7071.9|7068.9|7075.2|7072.2|7067.4|7064.4|123
1638408900000|2021-12-02 01:35:00|7071.7|7068.7|7069.9|7066.9|7075.2|7072.2|7067.9|7064.9|64
1638409200000|2021-12-02 01:40:00|7070.2|7067.2|7070.7|7067.7|7076.2|7073.2|7069.9|7066.9|81
1638409500000|2021-12-02 01:45:00|7070.4|7067.4|7074.2|7071.2|7075.2|7072.2|7069.7|7066.7|12
1638409800000|2021-12-02 01:50:00|7073.9|7070.9|7075.4|7072.4|7077.9|7074.9|7073.4|7070.4|27
1638410100000|2021-12-02 01:55:00|7075.2|7072.2|7085.7|7082.7|7087.7|7084.7|7075.2|7072.2|79
1638410400000|2021-12-02 02:00:00|7085.4|7082.4|7075.7|7072.7|7085.7|7082.7|7072.4|7069.4|74
1638410700000|2021-12-02 02:05:00|7075.4|7072.4|7078.9|7075.9|7080.2|7077.2|7074.2|7071.2|47
1638411000000|2021-12-02 02:10:00|7078.7|7075.7|7078.4|7075.4|7082.4|7079.4|7076.7|7073.7|12
1638411300000|2021-12-02 02:15:00|7078.2|7075.2|7075.7|7072.7|7079.9|7076.9|7075.2|7072.2|11
1638411600000|2021-12-02 02:20:00|7075.4|7072.4|7076.2|7073.2|7076.4|7073.4|7071.7|7068.7|23
1638411900000|2021-12-02 02:25:00|7075.9|7072.9|7076.4|7073.4|7077.9|7074.9|7075.4|7072.4|5
1638412200000|2021-12-02 02:30:00|7076.7|7073.7|7080.4|7077.4|7080.7|7077.7|7076.7|7073.7|12
1638412500000|2021-12-02 02:35:00|7080.2|7077.2|7081.9|7078.9|7082.7|7079.7|7078.4|7075.4|3
1638412800000|2021-12-02 02:40:00|7082.2|7079.2|7089.7|7086.7|7090.2|7087.2|7081.9|7078.9|8
1638413100000|2021-12-02 02:45:00|7089.4|7086.4|7085.4|7082.4|7089.7|7086.7|7083.7|7080.7|4
1638413400000|2021-12-02 02:50:00|7085.2|7082.2|7088.7|7085.7|7089.2|7086.2|7084.9|7081.9|12
1638413700000|2021-12-02 02:55:00|7088.9|7085.9|7094.9|7091.9|7096.4|7093.4|7088.4|7085.4|33
1638414000000|2021-12-02 03:00:00|7095.2|7092.2|7091.9|7088.9|7095.2|7092.2|7089.9|7086.9|40
1638414300000|2021-12-02 03:05:00|7091.7|7088.7|7090.7|7087.7|7091.9|7088.9|7086.7|7083.7|31
1638414600000|2021-12-02 03:10:00|7090.9|7087.9|7088.2|7085.2|7092.9|7089.9|7087.4|7084.4|16
1638414900000|2021-12-02 03:15:00|7088.4|7085.4|7085.7|7082.7|7088.7|7085.7|7084.7|7081.7|15
1638415200000|2021-12-02 03:20:00|7085.9|7082.9|7085.7|7082.7|7088.7|7085.7|7085.4|7082.4|1
1638415500000|2021-12-02 03:25:00|7085.4|7082.4|7087.2|7084.2|7088.4|7085.4|7083.7|7080.7|3
1638415800000|2021-12-02 03:30:00|7087.4|7084.4|7089.2|7086.2|7090.4|7087.4|7086.2|7083.2|20
1638416100000|2021-12-02 03:35:00|7089.4|7086.4|7086.2|7083.2|7090.2|7087.2|7083.7|7080.7|2
1638416400000|2021-12-02 03:40:00|7085.9|7082.9|7084.7|7081.7|7086.9|7083.9|7084.7|7081.7|0
1638416700000|2021-12-02 03:45:00|7084.9|7081.9|7088.7|7085.7|7089.4|7086.4|7081.4|7078.4|19
1638417000000|2021-12-02 03:50:00|7088.4|7085.4|7089.2|7086.2|7090.7|7087.7|7087.7|7084.7|1
1638417300000|2021-12-02 03:55:00|7088.9|7085.9|7090.2|7087.2|7090.7|7087.7|7088.2|7085.2|5
1638417600000|2021-12-02 04:00:00|7090.4|7087.4|7095.4|7092.4|7096.7|7093.7|7090.4|7087.4|31
1638417900000|2021-12-02 04:05:00|7095.7|7092.7|7092.7|7089.7|7096.7|7093.7|7091.7|7088.7|3
1638418200000|2021-12-02 04:10:00|7092.9|7089.9|7094.2|7091.2|7094.7|7091.7|7092.2|7089.2|6
1638418500000|2021-12-02 04:15:00|7093.9|7090.9|7091.4|7088.4|7094.9|7091.9|7090.9|7087.9|13
1638418800000|2021-12-02 04:20:00|7092.2|7089.2|7092.4|7089.4|7093.4|7090.4|7090.4|7087.4|27
1638419100000|2021-12-02 04:25:00|7091.9|7088.9|7092.9|7089.9|7093.7|7090.7|7090.4|7087.4|32
1638419400000|2021-12-02 04:30:00|7092.4|7089.4|7096.4|7093.4|7096.9|7093.9|7090.4|7087.4|50
1638419700000|2021-12-02 04:35:00|7096.7|7093.7|7095.9|7092.9|7096.9|7093.9|7093.9|7090.9|1
1638420000000|2021-12-02 04:40:00|7095.7|7092.7|7096.2|7093.2|7098.4|7095.4|7094.9|7091.9|18
1638420300000|2021-12-02 04:45:00|7095.9|7092.9|7096.4|7093.4|7096.9|7093.9|7093.7|7090.7|7
1638420600000|2021-12-02 04:50:00|7096.2|7093.2|7091.7|7088.7|7096.2|7093.2|7091.7|7088.7|16
1638420900000|2021-12-02 04:55:00|7091.9|7088.9|7090.9|7087.9|7091.9|7088.9|7089.2|7086.2|20
1638421200000|2021-12-02 05:00:00|7090.7|7087.7|7090.9|7087.9|7093.4|7090.4|7089.2|7086.2|46
1638421500000|2021-12-02 05:05:00|7090.7|7087.7|7089.2|7086.2|7092.2|7089.2|7087.9|7084.9|49
1638421800000|2021-12-02 05:10:00|7089.7|7086.7|7088.2|7085.2|7089.7|7086.7|7086.7|7083.7|34
1638422100000|2021-12-02 05:15:00|7087.9|7084.9|7088.4|7085.4|7089.4|7086.4|7085.9|7082.9|17
1638422400000|2021-12-02 05:20:00|7087.4|7084.4|7090.9|7087.9|7090.9|7087.9|7087.4|7084.4|10
1638422700000|2021-12-02 05:25:00|7089.9|7086.9|7093.7|7090.7|7094.2|7091.2|7089.9|7086.9|10
1638423000000|2021-12-02 05:30:00|7093.4|7090.4|7095.2|7092.2|7096.4|7093.4|7090.4|7087.4|38
1638423300000|2021-12-02 05:35:00|7095.4|7092.4|7095.9|7092.9|7096.9|7093.9|7094.4|7091.4|10
1638423600000|2021-12-02 05:40:00|7096.2|7093.2|7096.9|7093.9|7097.4|7094.4|7096.2|7093.2|3
1638423900000|2021-12-02 05:45:00|7096.7|7093.7|7098.2|7095.2|7098.2|7095.2|7096.7|7093.7|7
1638424200000|2021-12-02 05:50:00|7097.9|7094.9|7100.7|7097.7|7100.9|7097.9|7097.9|7094.9|27
1638424500000|2021-12-02 05:55:00|7100.4|7097.4|7098.2|7095.2|7100.4|7097.4|7096.7|7093.7|40
1638424800000|2021-12-02 06:00:00|7097.9|7094.9|7090.4|7087.4|7098.2|7095.2|7089.9|7086.9|121
1638425100000|2021-12-02 06:05:00|7090.9|7087.9|7091.2|7088.2|7092.9|7089.9|7088.9|7085.9|39
1638425400000|2021-12-02 06:10:00|7090.7|7087.7|7094.7|7091.7|7094.9|7091.9|7090.7|7087.7|49
1638425700000|2021-12-02 06:15:00|7094.4|7091.4|7092.4|7089.4|7095.2|7092.2|7092.4|7089.4|15
1638426000000|2021-12-02 06:20:00|7092.7|7089.7|7090.7|7087.7|7093.4|7090.4|7089.9|7086.9|13
1638426300000|2021-12-02 06:25:00|7090.9|7087.9|7092.2|7089.2|7092.2|7089.2|7090.9|7087.9|12
1638426600000|2021-12-02 06:30:00|7091.9|7088.9|7097.4|7094.4|7097.4|7094.4|7091.7|7088.7|45
1638426900000|2021-12-02 06:35:00|7097.7|7094.7|7102.9|7099.9|7103.2|7100.2|7097.7|7094.7|80
1638427200000|2021-12-02 06:40:00|7103.2|7100.2|7103.9|7100.9|7105.9|7102.9|7101.4|7098.4|68
1638427500000|2021-12-02 06:45:00|7104.9|7101.9|7107.4|7104.4|7107.7|7104.7|7103.7|7100.7|72
1638427800000|2021-12-02 06:50:00|7107.2|7104.2|7108.4|7105.4|7108.7|7105.7|7105.4|7102.4|71
1638428100000|2021-12-02 06:55:00|7108.7|7105.7|7119.9|7116.9|7121.7|7118.7|7107.4|7104.4|213
1638428400000|2021-12-02 07:00:00|7120.7|7117.7|7123.4|7121.4|7128.7|7126.7|7113.4|7111.4|448
1638428700000|2021-12-02 07:05:00|7122.4|7120.4|7117.9|7115.9|7130.4|7128.4|7117.4|7115.4|275
1638429000000|2021-12-02 07:10:00|7118.4|7116.4|7113.4|7111.4|7121.9|7119.9|7108.4|7106.4|395
1638429300000|2021-12-02 07:15:00|7113.7|7111.7|7109.4|7107.4|7113.9|7111.9|7103.9|7101.9|100
1638429600000|2021-12-02 07:20:00|7109.7|7107.7|7102.4|7100.4|7110.9|7108.9|7101.4|7099.4|125
1638429900000|2021-12-02 07:25:00|7100.9|7098.9|7095.4|7093.4|7108.4|7106.4|7090.9|7088.9|205
1638430200000|2021-12-02 07:30:00|7094.9|7092.9|7092.4|7090.4|7098.9|7096.9|7091.7|7089.7|202
1638430500000|2021-12-02 07:35:00|7092.2|7090.2|7100.9|7098.9|7101.9|7099.9|7091.9|7089.9|217
1638430800000|2021-12-02 07:40:00|7100.4|7098.4|7101.9|7099.9|7104.7|7102.7|7097.9|7095.9|321
1638431100000|2021-12-02 07:45:00|7102.9|7100.9|7105.4|7103.4|7106.4|7104.4|7098.9|7096.9|184
1638431400000|2021-12-02 07:50:00|7105.9|7103.9|7106.4|7104.4|7108.7|7106.7|7100.9|7098.9|198
1638431700000|2021-12-02 07:55:00|7106.7|7104.7|7093.2|7091.2|7106.7|7104.7|7089.9|7087.9|492
1638432000000|2021-12-02 08:00:00|7092.7|7091.7|7109.7|7108.7|7117.9|7116.9|7080.7|7079.7|3346
1638432300000|2021-12-02 08:05:00|7109.9|7108.9|7097.4|7096.4|7113.9|7112.9|7097.4|7096.4|2115
1638432600000|2021-12-02 08:10:00|7097.2|7096.2|7098.9|7097.9|7100.9|7099.9|7092.2|7091.2|1577
1638432900000|2021-12-02 08:15:00|7099.2|7098.2|7109.7|7108.7|7111.9|7110.9|7095.4|7094.4|1385
1638433200000|2021-12-02 08:20:00|7109.4|7108.4|7117.9|7116.9|7119.9|7118.9|7106.4|7105.4|1066
1638433500000|2021-12-02 08:25:00|7118.2|7117.2|7121.9|7120.9|7122.9|7121.9|7114.7|7113.7|893
1638433800000|2021-12-02 08:30:00|7120.4|7119.4|7103.7|7102.7|7120.4|7119.4|7100.2|7099.2|1100
1638434100000|2021-12-02 08:35:00|7105.4|7104.4|7111.4|7110.4|7117.4|7116.4|7104.9|7103.9|750
1638434400000|2021-12-02 08:40:00|7113.2|7112.2|7121.7|7120.7|7123|7122|7111.5|7110.5|711
1638434700000|2021-12-02 08:45:00|7122.5|7121.5|7120|7119|7123.7|7122.7|7116.7|7115.7|626
1638435000000|2021-12-02 08:50:00|7120.2|7119.2|7122.2|7121.2|7124.5|7123.5|7115.2|7114.2|583
1638435300000|2021-12-02 08:55:00|7122.5|7121.5|7119.5|7118.5|7124.7|7123.7|7116.2|7115.2|583
1638435600000|2021-12-02 09:00:00|7119|7118|7120.5|7119.5|7123.7|7122.7|7111.7|7110.7|600
1638435900000|2021-12-02 09:05:00|7120.2|7119.2|7125|7124|7125.5|7124.5|7118.7|7117.7|550
1638436200000|2021-12-02 09:10:00|7124.7|7123.7|7133.2|7132.2|7133.7|7132.7|7124|7123|454
1638436500000|2021-12-02 09:15:00|7133|7132|7131.7|7130.7|7137.7|7136.7|7131.2|7130.2|705
1638436800000|2021-12-02 09:20:00|7132|7131|7132.7|7131.7|7134.5|7133.5|7128.7|7127.7|599
1638437100000|2021-12-02 09:25:00|7132.5|7131.5|7130.2|7129.2|7132.5|7131.5|7122.5|7121.5|508
1638437400000|2021-12-02 09:30:00|7129.7|7128.7|7125.7|7124.7|7130|7129|7121.7|7120.7|413
1638437700000|2021-12-02 09:35:00|7126|7125|7127.2|7126.2|7130.2|7129.2|7124.2|7123.2|633
1638438000000|2021-12-02 09:40:00|7127|7126|7119.2|7118.2|7129.7|7128.7|7117|7116|384
1638438300000|2021-12-02 09:45:00|7119.5|7118.5|7120.7|7119.7|7123|7122|7117|7116|346
1638438600000|2021-12-02 09:50:00|7121.2|7120.2|7125.7|7124.7|7126.5|7125.5|7120.2|7119.2|334
1638438900000|2021-12-02 09:55:00|7125.5|7124.5|7131.2|7130.2|7133.5|7132.5|7125.5|7124.5|370
1638439200000|2021-12-02 10:00:00|7131|7130|7126.7|7125.7|7132|7131|7123.2|7122.2|326
1638439500000|2021-12-02 10:05:00|7126.5|7125.5|7125.7|7124.7|7129.2|7128.2|7124|7123|535
1638439800000|2021-12-02 10:10:00|7125.5|7124.5|7110.2|7109.2|7125.5|7124.5|7110.2|7109.2|847
1638440100000|2021-12-02 10:15:00|7110.5|7109.5|7117.2|7116.2|7117.2|7116.2|7103.7|7102.7|1058
1638440400000|2021-12-02 10:20:00|7117.7|7116.7|7120.2|7119.2|7121.2|7120.2|7109.7|7108.7|750
1638440700000|2021-12-02 10:25:00|7120|7119|7120.2|7119.2|7125.5|7124.5|7116.2|7115.2|479
1638441000000|2021-12-02 10:30:00|7119.7|7118.7|7124.2|7123.2|7125|7124|7115.7|7114.7|427
1638441300000|2021-12-02 10:35:00|7123.7|7122.7|7133.2|7132.2|7133.5|7132.5|7121.2|7120.2|589
1638441600000|2021-12-02 10:40:00|7133.7|7132.7|7128.2|7127.2|7133.7|7132.7|7127.7|7126.7|339
1638441900000|2021-12-02 10:45:00|7128.5|7127.5|7128.2|7127.2|7132.2|7131.2|7127.2|7126.2|217
1638442200000|2021-12-02 10:50:00|7128|7127|7131.5|7130.5|7131.7|7130.7|7124.7|7123.7|333
1638442500000|2021-12-02 10:55:00|7131.2|7130.2|7132.5|7131.5|7133.5|7132.5|7130|7129|185
1638442800000|2021-12-02 11:00:00|7131.7|7130.7|7126.7|7125.7|7133.7|7132.7|7126.2|7125.2|393
1638443100000|2021-12-02 11:05:00|7126.5|7125.5|7128.7|7127.7|7130.2|7129.2|7126|7125|304
1638443400000|2021-12-02 11:10:00|7128.5|7127.5|7120.7|7119.7|7128.5|7127.5|7119.5|7118.5|272
1638443700000|2021-12-02 11:15:00|7120|7119|7114.7|7113.7|7121.5|7120.5|7114.5|7113.5|324
1638444000000|2021-12-02 11:20:00|7115.5|7114.5|7118.2|7117.2|7119.7|7118.7|7114.7|7113.7|229
1638444300000|2021-12-02 11:25:00|7117.7|7116.7|7119.7|7118.7|7122|7121|7116.2|7115.2|242
1638444600000|2021-12-02 11:30:00|7120|7119|7116.2|7115.2|7122.2|7121.2|7115.7|7114.7|232
1638444900000|2021-12-02 11:35:00|7116.5|7115.5|7114.2|7113.2|7117|7116|7111|7110|331
1638445200000|2021-12-02 11:40:00|7114|7113|7110.2|7109.2|7115|7114|7109.2|7108.2|358
1638445500000|2021-12-02 11:45:00|7110|7109|7111|7110|7113.7|7112.7|7109.5|7108.5|219
1638445800000|2021-12-02 11:50:00|7110.7|7109.7|7111.2|7110.2|7112.2|7111.2|7108.2|7107.2|313
1638446100000|2021-12-02 11:55:00|7111.5|7110.5|7108.5|7107.5|7112|7111|7108.2|7107.2|372
1638446400000|2021-12-02 12:00:00|7108.7|7107.7|7111.2|7110.2|7118|7117|7106.7|7105.7|519
1638446700000|2021-12-02 12:05:00|7111|7110|7101.7|7100.7|7111|7110|7101|7100|665
1638447000000|2021-12-02 12:10:00|7102|7101|7103.7|7102.7|7109.7|7108.7|7100|7099|1154
1638447300000|2021-12-02 12:15:00|7103.5|7102.5|7104.2|7103.2|7106.7|7105.7|7102.5|7101.5|361
1638447600000|2021-12-02 12:20:00|7104.5|7103.5|7112.5|7111.5|7114|7113|7104.5|7103.5|387
1638447900000|2021-12-02 12:25:00|7112.7|7111.7|7110.2|7109.2|7113|7112|7104|7103|378
1638448200000|2021-12-02 12:30:00|7110|7109|7101.7|7100.7|7110|7109|7101.5|7100.5|571
1638448500000|2021-12-02 12:35:00|7102|7101|7098.7|7097.7|7104.7|7103.7|7097.7|7096.7|476
1638448800000|2021-12-02 12:40:00|7098.3|7097.3|7090.8|7089.8|7098.3|7097.3|7088.3|7087.3|904
1638449100000|2021-12-02 12:45:00|7091.6|7090.6|7096.6|7095.6|7098.3|7097.3|7091.3|7090.3|576
1638449400000|2021-12-02 12:50:00|7096.8|7095.8|7104.8|7103.8|7105.1|7104.1|7095.8|7094.8|337
1638449700000|2021-12-02 12:55:00|7105.1|7104.1|7106.3|7105.3|7109.1|7108.1|7104.8|7103.8|267
1638450000000|2021-12-02 13:00:00|7106.1|7105.1|7113.1|7112.1|7113.3|7112.3|7104.8|7103.8|362
1638450300000|2021-12-02 13:05:00|7112.3|7111.3|7112.1|7111.1|7113.6|7112.6|7108.3|7107.3|288
1638450600000|2021-12-02 13:10:00|7112.3|7111.3|7111.6|7110.6|7113.8|7112.8|7109.1|7108.1|356
1638450900000|2021-12-02 13:15:00|7110.8|7109.8|7109.6|7108.6|7114.6|7113.6|7108.8|7107.8|287
1638451200000|2021-12-02 13:20:00|7109.1|7108.1|7104.6|7103.6|7110.3|7109.3|7103.8|7102.8|389
1638451500000|2021-12-02 13:25:00|7104.3|7103.3|7108.8|7107.8|7109.3|7108.3|7102.6|7101.6|458
1638451800000|2021-12-02 13:30:00|7109.1|7108.1|7116.1|7115.1|7116.3|7115.3|7108.3|7107.3|339
1638452100000|2021-12-02 13:35:00|7115.6|7114.6|7107.3|7106.3|7118.3|7117.3|7107.3|7106.3|647
1638452400000|2021-12-02 13:40:00|7107.6|7106.6|7102.8|7101.8|7109.6|7108.6|7100.6|7099.6|535
1638452700000|2021-12-02 13:45:00|7103.1|7102.1|7104.1|7103.1|7105.3|7104.3|7100.3|7099.3|279
1638453000000|2021-12-02 13:50:00|7103.3|7102.3|7104.1|7103.1|7106.3|7105.3|7099.3|7098.3|444
1638453300000|2021-12-02 13:55:00|7104.6|7103.6|7097.3|7096.3|7104.8|7103.8|7097.3|7096.3|520
1638453600000|2021-12-02 14:00:00|7097.1|7096.1|7085.3|7084.3|7098.6|7097.6|7084.8|7083.8|1415
1638453900000|2021-12-02 14:05:00|7085.6|7084.6|7087.3|7086.3|7088.3|7087.3|7083.6|7082.6|670
1638454200000|2021-12-02 14:10:00|7087.6|7086.6|7088.6|7087.6|7091.8|7090.8|7085.8|7084.8|509
1638454500000|2021-12-02 14:15:00|7088.8|7087.8|7084.8|7083.8|7091.3|7090.3|7083.8|7082.8|597
1638454800000|2021-12-02 14:20:00|7084.6|7083.6|7090.6|7089.6|7090.6|7089.6|7083.6|7082.6|402
1638455100000|2021-12-02 14:25:00|7090.3|7089.3|7098.8|7097.8|7098.8|7097.8|7089.3|7088.3|502
1638455400000|2021-12-02 14:30:00|7099.3|7098.3|7095.3|7094.3|7102.8|7101.8|7093.8|7092.8|1245
1638455700000|2021-12-02 14:35:00|7094.8|7093.8|7123.1|7122.1|7123.3|7122.3|7091.6|7090.6|1774
1638456000000|2021-12-02 14:40:00|7122.8|7121.8|7130.8|7129.8|7132.1|7131.1|7119.1|7118.1|1198
1638456300000|2021-12-02 14:45:00|7131.1|7130.1|7130.1|7129.1|7136.6|7135.6|7126.8|7125.8|1358
1638456600000|2021-12-02 14:50:00|7130.8|7129.8|7134.6|7133.6|7136.6|7135.6|7126.8|7125.8|2160
1638456900000|2021-12-02 14:55:00|7134.1|7133.1|7132.1|7131.1|7135.8|7134.8|7126.1|7125.1|1648
1638457200000|2021-12-02 15:00:00|7132.6|7131.6|7131.8|7130.8|7133.3|7132.3|7117.3|7116.3|1328
1638457500000|2021-12-02 15:05:00|7132.3|7131.3|7126.8|7125.8|7132.3|7131.3|7124.8|7123.8|774
1638457800000|2021-12-02 15:10:00|7126.6|7125.6|7131.4|7130.4|7132.4|7131.4|7120.1|7119.1|941
1638458100000|2021-12-02 15:15:00|7131.9|7130.9|7125.9|7124.9|7133.1|7132.1|7122.4|7121.4|823
1638458400000|2021-12-02 15:20:00|7126.1|7125.1|7130.9|7129.9|7132.1|7131.1|7117.9|7116.9|776
1638458700000|2021-12-02 15:25:00|7130.4|7129.4|7136.6|7135.6|7138.1|7137.1|7125.6|7124.6|671
1638459000000|2021-12-02 15:30:00|7136.4|7135.4|7131.1|7130.1|7141.1|7140.1|7131.1|7130.1|790
1638459300000|2021-12-02 15:35:00|7130.9|7129.9|7124.1|7123.1|7136.9|7135.9|7121.6|7120.6|750
1638459600000|2021-12-02 15:40:00|7124.6|7123.6|7127.6|7126.6|7131.6|7130.6|7124.6|7123.6|682
1638459900000|2021-12-02 15:45:00|7128.4|7127.4|7134.9|7133.9|7138.4|7137.4|7125.1|7124.1|722
1638460200000|2021-12-02 15:50:00|7135.1|7134.1|7134.9|7133.9|7139.6|7138.6|7133.4|7132.4|687
1638460500000|2021-12-02 15:55:00|7134.6|7133.6|7143.9|7142.9|7145.4|7144.4|7133.9|7132.9|961
1638460800000|2021-12-02 16:00:00|7143.6|7142.6|7141.9|7140.9|7147.1|7146.1|7139.4|7138.4|959
1638461100000|2021-12-02 16:05:00|7141.6|7140.6|7144.9|7143.9|7146.9|7145.9|7138.4|7137.4|995
1638461400000|2021-12-02 16:10:00|7144.4|7143.4|7142.1|7141.1|7145.4|7144.4|7138.9|7137.9|1168
1638461700000|2021-12-02 16:15:00|7142.4|7141.4|7138.9|7137.9|7146.9|7145.9|7138.4|7137.4|1184
1638462000000|2021-12-02 16:20:00|7139.4|7138.4|7135.4|7134.4|7146.4|7145.4|7134.9|7133.9|1690
1638462300000|2021-12-02 16:25:00|7135.1|7134.1|7128.9|7126.9|7138.4|7137.4|7128.4|7126.9|3617
1638462600000|2021-12-02 16:30:00|7129.4|7127.4|7129.9|7127.9|7132.9|7130.9|7112.4|7110.4|8754
1638462900000|2021-12-02 16:35:00|7129.4|7127.4|7136.9|7134.9|7142.1|7140.1|7123.6|7121.6|3060
1638463200000|2021-12-02 16:40:00|7136.6|7134.6|7134.1|7132.1|7147.1|7145.1|7133.9|7131.9|811
1638463500000|2021-12-02 16:45:00|7133.6|7131.6|7141.6|7139.6|7142.4|7140.4|7130.6|7128.6|461
1638463800000|2021-12-02 16:50:00|7142.1|7140.1|7143.1|7141.1|7143.6|7141.6|7138.6|7136.6|319
1638464100000|2021-12-02 16:55:00|7142.6|7140.6|7143.1|7141.1|7146.6|7144.6|7134.6|7132.6|435
1638464400000|2021-12-02 17:00:00|7143.6|7141.6|7143.9|7141.9|7146.6|7144.6|7139.6|7137.6|278
1638464700000|2021-12-02 17:05:00|7144.1|7142.1|7146.1|7144.1|7146.9|7144.9|7140.4|7138.4|330
1638465000000|2021-12-02 17:10:00|7145.9|7143.9|7152.6|7150.6|7152.6|7150.6|7145.9|7143.9|462
1638465300000|2021-12-02 17:15:00|7152.4|7150.4|7151.1|7149.1|7152.4|7150.4|7147.1|7145.1|185
1638465600000|2021-12-02 17:20:00|7151.4|7149.4|7156.6|7154.6|7157.1|7155.1|7151.4|7149.4|263
1638465900000|2021-12-02 17:25:00|7157.1|7155.1|7158.9|7156.9|7159.9|7157.9|7155.9|7153.9|408
1638466200000|2021-12-02 17:30:00|7159.1|7157.1|7155.1|7153.1|7161.4|7159.4|7154.6|7152.6|253
1638466500000|2021-12-02 17:35:00|7155.6|7153.6|7150.1|7148.1|7156.1|7154.1|7147.4|7145.4|376
1638466800000|2021-12-02 17:40:00|7150.4|7148.4|7148.1|7146.1|7154.1|7152.1|7147.6|7145.6|193
1638467100000|2021-12-02 17:45:00|7148.9|7146.9|7155.1|7153.1|7155.6|7153.6|7148.1|7146.1|150
1638467400000|2021-12-02 17:50:00|7154.6|7152.6|7149.1|7147.1|7155.4|7153.4|7147.6|7145.6|109
1638467700000|2021-12-02 17:55:00|7149.6|7147.6|7148.1|7146.1|7152.6|7150.6|7144.6|7142.6|262
1638468000000|2021-12-02 18:00:00|7148.4|7146.4|7153.1|7151.1|7155.1|7153.1|7137.1|7135.1|752
1638468300000|2021-12-02 18:05:00|7153.4|7151.4|7149.6|7147.6|7155.1|7153.1|7146.6|7144.6|141
1638468600000|2021-12-02 18:10:00|7149.4|7147.4|7153.6|7151.6|7153.6|7151.6|7144.6|7142.6|63
1638468900000|2021-12-02 18:15:00|7154.1|7152.1|7151.6|7149.6|7154.4|7152.4|7149.1|7147.1|68
1638469200000|2021-12-02 18:20:00|7152.1|7150.1|7145.1|7143.1|7153.1|7151.1|7141.6|7139.6|117
1638469500000|2021-12-02 18:25:00|7145.4|7143.4|7143.6|7141.6|7148.1|7146.1|7141.6|7139.6|173
1638469800000|2021-12-02 18:30:00|7144.1|7142.1|7149.4|7147.4|7150.6|7148.6|7138.9|7136.9|150
1638470100000|2021-12-02 18:35:00|7149.6|7147.6|7152.1|7150.1|7152.6|7150.6|7147.1|7145.1|142
1638470400000|2021-12-02 18:40:00|7152.4|7150.4|7152.1|7150.1|7154.1|7152.1|7149.1|7147.1|158
1638470700000|2021-12-02 18:45:00|7152.4|7150.4|7148.6|7146.6|7152.4|7150.4|7145.6|7143.6|119
1638471000000|2021-12-02 18:50:00|7148.4|7146.4|7155.9|7153.9|7156.6|7154.6|7144.6|7142.6|240
1638471300000|2021-12-02 18:55:00|7156.1|7154.1|7158.9|7156.9|7160.4|7158.4|7155.4|7153.4|118
1638471600000|2021-12-02 19:00:00|7158.4|7156.4|7157.6|7155.6|7161.6|7159.6|7154.9|7152.9|289
1638471900000|2021-12-02 19:05:00|7158.1|7156.1|7160.1|7158.1|7161.1|7159.1|7155.4|7153.4|144
1638472200000|2021-12-02 19:10:00|7160.4|7158.4|7156.4|7154.4|7161.1|7159.1|7154.1|7152.1|109
1638472500000|2021-12-02 19:15:00|7156.1|7154.1|7161.6|7159.6|7162.4|7160.4|7156.1|7154.1|75
1638472800000|2021-12-02 19:20:00|7161.1|7159.1|7157.1|7155.1|7161.1|7159.1|7156.6|7154.6|65
1638473100000|2021-12-02 19:25:00|7157.4|7155.4|7161.9|7159.9|7162.1|7160.1|7154.4|7152.4|102
1638473400000|2021-12-02 19:30:00|7161.6|7159.6|7160.6|7158.6|7163.4|7161.4|7159.1|7157.1|124
1638473700000|2021-12-02 19:35:00|7160.9|7158.9|7159.1|7157.1|7162.1|7160.1|7155.9|7153.9|107
1638474000000|2021-12-02 19:40:00|7159.4|7157.4|7160.4|7158.4|7161.1|7159.1|7157.9|7155.9|106
1638474300000|2021-12-02 19:45:00|7160.1|7158.1|7155.1|7153.1|7162.9|7160.9|7155.1|7153.1|94
1638474600000|2021-12-02 19:50:00|7156.4|7154.4|7156.6|7154.6|7160.1|7158.1|7150.6|7148.6|475
1638474900000|2021-12-02 19:55:00|7157.1|7155.1|7153.9|7151.9|7161.4|7159.4|7153.6|7151.6|165
1638475200000|2021-12-02 20:00:00|7154.1|7152.1|7158.1|7156.1|7160.1|7158.1|7154.1|7152.1|165
1638475500000|2021-12-02 20:05:00|7157.9|7155.9|7159.1|7157.1|7162.6|7160.6|7155.6|7153.6|140
1638475800000|2021-12-02 20:10:00|7158.1|7156.1|7156.6|7154.6|7158.6|7156.6|7150.1|7148.1|75
1638476100000|2021-12-02 20:15:00|7156.9|7154.9|7156.9|7154.9|7158.9|7156.9|7155.1|7153.1|63
1638476400000|2021-12-02 20:20:00|7156.6|7154.6|7155.9|7153.9|7158.4|7156.4|7153.1|7151.1|59
1638476700000|2021-12-02 20:25:00|7156.1|7154.1|7156.6|7154.6|7160.9|7158.9|7154.6|7152.6|71
1638477000000|2021-12-02 20:30:00|7156.4|7154.4|7159.9|7157.9|7162.6|7160.6|7156.1|7154.1|145
1638477300000|2021-12-02 20:35:00|7159.4|7157.4|7159.6|7157.6|7161.1|7159.1|7156.1|7154.1|181
1638477600000|2021-12-02 20:40:00|7159.1|7157.1|7159.1|7157.1|7164.4|7162.4|7157.6|7155.6|339
1638477900000|2021-12-02 20:45:00|7159.4|7157.4|7157.1|7155.1|7161.1|7159.1|7151.4|7149.4|313
1638478200000|2021-12-02 20:50:00|7155.6|7153.6|7141.1|7139.1|7158.6|7156.6|7140.6|7138.6|1210
1638478500000|2021-12-02 20:55:00|7141.4|7139.4|7155.1|7151.1|7155.9|7153.9|7134.9|7132.9|1307
1638478800000|2021-12-02 21:00:00|7153.1|7149.1|7149.5|7145.5|7157.9|7153.9|7146.5|7142.5|0
1638479100000|2021-12-02 21:05:00|7149.1|7145.1|7149.4|7145.4|7155.3|7151.3|7149.1|7145.1|0
1638479400000|2021-12-02 21:10:00|7150.6|7146.6|7145.2|7141.2|7153.2|7149.2|7144.3|7140.3|0
1638479700000|2021-12-02 21:15:00|7146|7142|7152.1|7148.1|7153.8|7149.8|7145|7141|0
1638480000000|2021-12-02 21:20:00|7151.9|7147.9|7152.5|7148.5|7155.7|7151.7|7150.9|7146.9|0
1638480300000|2021-12-02 21:25:00|7152.3|7148.3|7153.7|7149.7|7154.1|7150.1|7151|7147|0
1638480600000|2021-12-02 21:30:00|7152.9|7148.9|7157.8|7153.8|7158.4|7154.4|7152.9|7148.9|0
1638480900000|2021-12-02 21:35:00|7158|7154|7158.9|7154.9|7159.1|7155.1|7155.8|7151.8|0
1638481200000|2021-12-02 21:40:00|7159.1|7155.1|7157.5|7153.5|7160.8|7156.8|7157.5|7153.5|0
1638481500000|2021-12-02 21:45:00|7157.7|7153.7|7159.5|7155.5|7163.2|7159.2|7156.5|7152.5|0
1638481800000|2021-12-02 21:50:00|7159.1|7155.1|7163.1|7159.1|7164|7160|7158.3|7154.3|0
1638482100000|2021-12-02 21:55:00|7163.5|7159.5|7162.2|7158.2|7163.6|7159.6|7160.4|7156.4|0
1638482400000|2021-12-02 22:00:00|7161.6|7157.6|7161.3|7157.3|7161.6|7157.6|7161|7157|0
1638482700000|2021-12-02 22:05:00|7161.4|7157.4|7161.5|7157.5|7161.6|7157.6|7161|7157|0
1638483000000|2021-12-02 22:10:00|7161.4|7157.4|7161.5|7157.5|7161.6|7157.6|7161.2|7157.2|0
1638483300000|2021-12-02 22:15:00|7161.2|7157.2|7161.7|7157.7|7162.1|7158.1|7160.9|7156.9|0
1638483600000|2021-12-02 22:20:00|7161.6|7157.6|7161.7|7157.7|7161.7|7157.7|7161.6|7157.6|0
1638483900000|2021-12-02 22:25:00|7161.9|7157.9|7161.5|7157.5|7162.1|7158.1|7161.5|7157.5|0
1638484200000|2021-12-02 22:30:00|7161.6|7157.6|7162.7|7158.7|7162.7|7158.7|7161.1|7157.1|0
1638484500000|2021-12-02 22:35:00|7162.9|7158.9|7163.1|7159.1|7163.3|7159.3|7162.9|7158.9|0
1638484800000|2021-12-02 22:40:00|7163.2|7159.2|7162.7|7158.7|7163.5|7159.5|7162.7|7158.7|0
1638485100000|2021-12-02 22:45:00|7163|7159|7161.8|7157.8|7163|7159|7161.5|7157.5|0
1638485400000|2021-12-02 22:50:00|7162|7158|7161|7157|7162|7158|7160.7|7156.7|0
1638485700000|2021-12-02 22:55:00|7161.2|7157.2|7160.7|7156.7|7161.7|7157.7|7160.6|7156.6|0
1638486000000|2021-12-02 23:00:00|7162.9|7158.9|7162.4|7158.4|7165.2|7161.2|7158.8|7154.8|0
1638486300000|2021-12-02 23:05:00|7162.8|7158.8|7159|7155|7163.2|7159.2|7159|7155|0
1638486600000|2021-12-02 23:10:00|7159.2|7155.2|7152.2|7148.2|7159.4|7155.4|7150.5|7146.5|0
1638486900000|2021-12-02 23:15:00|7152.6|7148.6|7145.9|7141.9|7153.4|7149.4|7142.2|7138.2|0
1638487200000|2021-12-02 23:20:00|7146.3|7142.3|7140.9|7136.9|7148.8|7144.8|7139|7135|0
1638487500000|2021-12-02 23:25:00|7141.1|7137.1|7141.6|7137.6|7147.8|7143.8|7141.1|7137.1|0
1638487800000|2021-12-02 23:30:00|7141.7|7137.7|7142.7|7138.7|7144.2|7140.2|7139.8|7135.8|0
1638488100000|2021-12-02 23:35:00|7143.8|7139.8|7142.9|7138.9|7146.2|7142.2|7142.3|7138.3|0
1638488400000|2021-12-02 23:40:00|7143.1|7139.1|7139.5|7135.5|7144.5|7140.5|7137.5|7133.5|0
1638488700000|2021-12-02 23:45:00|7139.9|7135.9|7139.7|7135.7|7142.6|7138.6|7138|7134|0
1638489000000|2021-12-02 23:50:00|7140.1|7136.1|7138.4|7134.4|7140.1|7136.1|7132.7|7128.7|0
1638489300000|2021-12-02 23:55:00|7138.2|7134.2|7132.5|7128.5|7139.6|7135.6|7128.4|7124.4|0
1638489600000|2021-12-03 00:00:00|7132.3|7128.3|7129.9|7125.9|7135|7131|7125|7121|0
1638489900000|2021-12-03 00:05:00|7130.2|7126.2|7134.1|7130.1|7134.5|7130.5|7129.2|7125.2|0
1638490200000|2021-12-03 00:10:00|7134.5|7130.5|7136.6|7132.6|7137.4|7133.4|7131|7127|0
1638490500000|2021-12-03 00:15:00|7136.3|7132.3|7137.9|7133.9|7141.6|7137.6|7129.5|7125.5|0
1638490800000|2021-12-03 00:20:00|7138.2|7134.2|7137.5|7133.5|7145.9|7141.9|7135|7131|0
1638491100000|2021-12-03 00:25:00|7137.6|7133.6|7142.7|7138.7|7146|7142|7137.1|7133.1|0
1638491400000|2021-12-03 00:30:00|7142.8|7138.8|7142.9|7138.9|7149.9|7145.9|7140.3|7136.3|0
1638491700000|2021-12-03 00:35:00|7142.8|7138.8|7140.6|7136.6|7144.3|7140.3|7137.9|7133.9|0
1638492000000|2021-12-03 00:40:00|7140.5|7136.5|7140.2|7136.2|7144.6|7140.6|7138.2|7134.2|0
1638492300000|2021-12-03 00:45:00|7140.3|7136.3|7137.6|7133.6|7142.6|7138.6|7137.4|7133.4|0
1638492600000|2021-12-03 00:50:00|7138.2|7134.2|7136.5|7132.5|7144.7|7140.7|7135.8|7131.8|0
1638492900000|2021-12-03 00:55:00|7136.4|7132.4|7134.4|7130.4|7142.6|7138.6|7134.4|7130.4|0
1638493200000|2021-12-03 01:00:00|7134.3|7130.3|7136.1|7133.1|7139.2|7136.1|7133.4|7129.4|101
1638493500000|2021-12-03 01:05:00|7135.9|7132.9|7139.4|7136.4|7142.1|7139.1|7135.1|7132.1|43
1638493800000|2021-12-03 01:10:00|7139.6|7136.6|7134.9|7131.9|7140.4|7137.4|7134.9|7131.9|27
1638494100000|2021-12-03 01:15:00|7134.4|7131.4|7136.4|7133.4|7137.6|7134.6|7132.9|7129.9|76
1638494400000|2021-12-03 01:20:00|7137.9|7134.9|7128.1|7125.1|7138.4|7135.4|7128.1|7125.1|62
1638494700000|2021-12-03 01:25:00|7128.4|7125.4|7122.4|7119.4|7129.6|7126.6|7122.1|7119.1|36
1638495000000|2021-12-03 01:30:00|7122.6|7119.6|7119.1|7116.1|7122.9|7119.9|7115.4|7112.4|71
1638495300000|2021-12-03 01:35:00|7118.9|7115.9|7110.9|7107.9|7118.9|7115.9|7110.9|7107.9|14
1638495600000|2021-12-03 01:40:00|7111.1|7108.1|7102.9|7099.9|7111.1|7108.1|7101.9|7098.9|26
1638495900000|2021-12-03 01:45:00|7101.6|7098.6|7103.4|7100.4|7106.6|7103.6|7093.4|7090.4|54
1638496200000|2021-12-03 01:50:00|7103.6|7100.6|7110.6|7107.6|7113.1|7110.1|7103.6|7100.6|47
1638496500000|2021-12-03 01:55:00|7111.4|7108.4|7116.1|7113.1|7116.6|7113.6|7111.1|7108.1|18
1638496800000|2021-12-03 02:00:00|7115.9|7112.9|7117.4|7114.4|7119.1|7116.1|7112.6|7109.6|42
1638497100000|2021-12-03 02:05:00|7117.1|7114.1|7115.6|7112.6|7119.9|7116.9|7112.9|7109.9|24
1638497400000|2021-12-03 02:10:00|7115.1|7112.1|7118.9|7115.9|7120.6|7117.6|7114.9|7111.9|18
1638497700000|2021-12-03 02:15:00|7119.4|7116.4|7117.1|7114.1|7121.1|7118.1|7117.1|7114.1|6
1638498000000|2021-12-03 02:20:00|7117.4|7114.4|7112.9|7109.9|7118.1|7115.1|7112.9|7109.9|17
1638498300000|2021-12-03 02:25:00|7113.1|7110.1|7116.6|7113.6|7116.6|7113.6|7110.4|7107.4|20
1638498600000|2021-12-03 02:30:00|7117.1|7114.1|7114.9|7111.9|7117.1|7114.1|7113.4|7110.4|11
1638498900000|2021-12-03 02:35:00|7115.1|7112.1|7113.1|7110.1|7115.4|7112.4|7113.1|7110.1|3
1638499200000|2021-12-03 02:40:00|7113.6|7110.6|7113.1|7110.1|7115.1|7112.1|7113.1|7110.1|6
1638499500000|2021-12-03 02:45:00|7113.6|7110.6|7121.6|7118.6|7123.6|7120.6|7113.6|7110.6|19
1638499800000|2021-12-03 02:50:00|7121.9|7118.9|7120.9|7117.9|7123.1|7120.1|7120.4|7117.4|15
1638500100000|2021-12-03 02:55:00|7120.6|7117.6|7122.6|7119.6|7122.9|7119.9|7120.6|7117.6|9
1638500400000|2021-12-03 03:00:00|7122.4|7119.4|7120.9|7117.9|7123.1|7120.1|7120.6|7117.6|5
1638500700000|2021-12-03 03:05:00|7121.1|7118.1|7123.4|7120.4|7124.9|7121.9|7120.6|7117.6|16
1638501000000|2021-12-03 03:10:00|7123.6|7120.6|7125.4|7122.4|7125.4|7122.4|7121.4|7118.4|35
1638501300000|2021-12-03 03:15:00|7125.6|7122.6|7126.9|7123.9|7128.1|7125.1|7124.4|7121.4|31
1638501600000|2021-12-03 03:20:00|7127.1|7124.1|7127.1|7124.1|7130.1|7127.1|7125.9|7122.9|35
1638501900000|2021-12-03 03:25:00|7127.4|7124.4|7129.1|7126.1|7129.4|7126.4|7126.9|7123.9|18
1638502200000|2021-12-03 03:30:00|7129.4|7126.4|7130.9|7127.9|7132.9|7129.9|7128.9|7125.9|14
1638502500000|2021-12-03 03:35:00|7131.1|7128.1|7139.4|7136.4|7139.6|7136.6|7130.9|7127.9|10
1638502800000|2021-12-03 03:40:00|7138.4|7135.4|7141.6|7138.6|7142.6|7139.6|7138.4|7135.4|26
1638503100000|2021-12-03 03:45:00|7141.1|7138.1|7145.6|7142.6|7146.6|7143.6|7141.1|7138.1|13
1638503400000|2021-12-03 03:50:00|7145.9|7142.9|7147.9|7144.9|7148.9|7145.9|7145.4|7142.4|13
1638503700000|2021-12-03 03:55:00|7148.1|7145.1|7145.4|7142.4|7148.1|7145.1|7142.6|7139.6|17
1638504000000|2021-12-03 04:00:00|7145.6|7142.6|7150.1|7147.1|7152.4|7149.4|7145.6|7142.6|10
1638504300000|2021-12-03 04:05:00|7150.6|7147.6|7150.6|7147.6|7154.9|7151.9|7149.4|7146.4|20
1638504600000|2021-12-03 04:10:00|7150.1|7147.1|7150.1|7147.1|7150.6|7147.6|7149.9|7146.9|0
1638504900000|2021-12-03 04:15:00|7150.4|7147.4|7147.9|7144.9|7150.4|7147.4|7147.9|7144.9|3
1638505200000|2021-12-03 04:20:00|7148.1|7145.1|7145.4|7142.4|7148.4|7145.4|7145.1|7142.1|0
1638505500000|2021-12-03 04:25:00|7145.6|7142.6|7145.4|7142.4|7146.1|7143.1|7145.1|7142.1|0
1638505800000|2021-12-03 04:30:00|7145.6|7142.6|7146.9|7143.9|7147.4|7144.4|7145.6|7142.6|1
1638506100000|2021-12-03 04:35:00|7146.6|7143.6|7146.6|7143.6|7148.1|7145.1|7144.9|7141.9|22
1638506400000|2021-12-03 04:40:00|7147.1|7144.1|7156.6|7153.6|7156.9|7153.9|7147.1|7144.1|10
1638506700000|2021-12-03 04:45:00|7156.9|7153.9|7149.6|7146.6|7157.4|7154.4|7149.6|7146.6|7
1638507000000|2021-12-03 04:50:00|7149.1|7146.1|7147.4|7144.4|7149.6|7146.6|7146.6|7143.6|16
1638507300000|2021-12-03 04:55:00|7146.9|7143.9|7149.1|7146.1|7150.4|7147.4|7146.9|7143.9|13
1638507600000|2021-12-03 05:00:00|7149.9|7146.9|7150.4|7147.4|7151.4|7148.4|7149.9|7146.9|6
1638507900000|2021-12-03 05:05:00|7150.1|7147.1|7148.6|7145.6|7150.6|7147.6|7148.1|7145.1|18
1638508200000|2021-12-03 05:10:00|7148.9|7145.9|7152.6|7149.6|7152.6|7149.6|7148.1|7145.1|19
1638508500000|2021-12-03 05:15:00|7153.6|7150.6|7154.6|7151.6|7156.6|7153.6|7153.4|7150.4|9
1638508800000|2021-12-03 05:20:00|7154.4|7151.4|7157.9|7154.9|7157.9|7154.9|7154.1|7151.1|5
1638509100000|2021-12-03 05:25:00|7158.1|7155.1|7157.4|7154.4|7160.1|7157.1|7156.9|7153.9|17
1638509400000|2021-12-03 05:30:00|7157.1|7154.1|7157.6|7154.6|7159.6|7156.6|7153.4|7150.4|31
1638509700000|2021-12-03 05:35:00|7157.1|7154.1|7168.4|7165.4|7169.1|7166.1|7156.4|7153.4|68
1638510000000|2021-12-03 05:40:00|7168.1|7165.1|7166.6|7163.6|7171.1|7168.1|7166.1|7163.1|43
1638510300000|2021-12-03 05:45:00|7166.9|7163.9|7167.9|7164.9|7170.1|7167.1|7166.9|7163.9|11
1638510600000|2021-12-03 05:50:00|7167.6|7164.6|7168.1|7165.1|7168.4|7165.4|7166.9|7163.9|3
1638510900000|2021-12-03 05:55:00|7167.9|7164.9|7163.4|7160.4|7168.1|7165.1|7162.6|7159.6|14
1638511200000|2021-12-03 06:00:00|7163.6|7160.6|7158.9|7155.9|7165.4|7162.4|7158.9|7155.9|15
1638511500000|2021-12-03 06:05:00|7159.1|7156.1|7163.9|7160.9|7164.6|7161.6|7159.1|7156.1|34
1638511800000|2021-12-03 06:10:00|7163.6|7160.6|7169.6|7166.6|7170.1|7167.1|7162.4|7159.4|68
1638512100000|2021-12-03 06:15:00|7169.9|7166.9|7168.9|7165.9|7172.1|7169.1|7168.9|7165.9|28
1638512400000|2021-12-03 06:20:00|7169.1|7166.1|7171.1|7168.1|7172.6|7169.6|7169.1|7166.1|19
1638512700000|2021-12-03 06:25:00|7170.9|7167.9|7172.4|7169.4|7173.6|7170.6|7169.1|7166.1|22
1638513000000|2021-12-03 06:30:00|7172.1|7169.1|7172.1|7169.1|7174.1|7171.1|7170.4|7167.4|43
1638513300000|2021-12-03 06:35:00|7172.6|7169.6|7171.1|7168.1|7174.4|7171.4|7170.6|7167.6|44
1638513600000|2021-12-03 06:40:00|7171.6|7168.6|7169.6|7166.6|7172.1|7169.1|7165.9|7162.9|64
1638513900000|2021-12-03 06:45:00|7169.9|7166.9|7175.9|7172.9|7176.4|7173.4|7166.1|7163.1|78
1638514200000|2021-12-03 06:50:00|7176.1|7173.1|7177.1|7174.1|7178.6|7175.6|7173.6|7170.6|53
1638514500000|2021-12-03 06:55:00|7176.9|7173.9|7175.4|7172.4|7177.1|7174.1|7173.1|7170.1|25
1638514800000|2021-12-03 07:00:00|7176.9|7173.9|7165.6|7163.6|7177.6|7175.6|7164.1|7162.1|156
1638515100000|2021-12-03 07:05:00|7165.1|7163.1|7163.4|7161.4|7166.6|7164.6|7163.1|7161.1|50
1638515400000|2021-12-03 07:10:00|7163.6|7161.6|7164.6|7162.6|7166.1|7164.1|7161.1|7159.1|60
1638515700000|2021-12-03 07:15:00|7164.1|7162.1|7161.6|7159.6|7168.1|7166.1|7159.6|7157.6|241
1638516000000|2021-12-03 07:20:00|7161.1|7159.1|7160.1|7158.1|7163.6|7161.6|7157.9|7155.9|51
1638516300000|2021-12-03 07:25:00|7159.6|7157.6|7166.6|7164.6|7166.6|7164.6|7159.6|7157.6|118
1638516600000|2021-12-03 07:30:00|7165.1|7163.1|7168.1|7166.1|7169.6|7167.6|7160.1|7158.1|114
1638516900000|2021-12-03 07:35:00|7168.6|7166.6|7168.1|7166.1|7172.4|7170.4|7163.9|7161.9|208
1638517200000|2021-12-03 07:40:00|7167.9|7165.9|7165.1|7163.1|7170.9|7168.9|7161.6|7159.6|155
1638517500000|2021-12-03 07:45:00|7164.9|7162.9|7167.4|7165.4|7169.1|7167.1|7163.1|7161.1|76
1638517800000|2021-12-03 07:50:00|7167.1|7165.1|7175.1|7173.1|7176.1|7174.1|7167.1|7165.1|81
1638518100000|2021-12-03 07:55:00|7174.9|7172.9|7179.6|7177.6|7181.1|7179.1|7172.6|7170.6|438
1638518400000|2021-12-03 08:00:00|7179.1|7178.1|7188.6|7187.6|7197.9|7196.9|7176.1|7175.1|2308
1638518700000|2021-12-03 08:05:00|7188.4|7187.4|7183.1|7182.1|7192.1|7191.1|7179.9|7178.9|755
1638519000000|2021-12-03 08:10:00|7183.4|7182.4|7170.9|7169.9|7184.9|7183.9|7169.6|7168.6|695
1638519300000|2021-12-03 08:15:00|7170.4|7169.4|7171.6|7170.6|7175.1|7174.1|7165.4|7164.4|564
1638519600000|2021-12-03 08:20:00|7171.9|7170.9|7167.9|7166.9|7173.1|7172.1|7162.6|7161.6|337
1638519900000|2021-12-03 08:25:00|7168.1|7167.1|7161.1|7160.1|7170.1|7169.1|7160.6|7159.6|290
1638520200000|2021-12-03 08:30:00|7161.4|7160.4|7148.6|7147.6|7161.4|7160.4|7148.1|7147.1|798
1638520500000|2021-12-03 08:35:00|7148.4|7147.4|7145.1|7144.1|7151.1|7150.1|7144.1|7143.1|594
1638520800000|2021-12-03 08:40:00|7144.9|7143.9|7144.9|7143.9|7150.4|7149.4|7143.4|7142.4|443
1638521100000|2021-12-03 08:45:00|7144.7|7143.7|7145.9|7144.9|7149.4|7148.4|7141.9|7140.9|280
1638521400000|2021-12-03 08:50:00|7146.9|7145.9|7141.4|7140.4|7146.9|7145.9|7139.4|7138.4|340
1638521700000|2021-12-03 08:55:00|7141.9|7140.9|7142.4|7141.4|7144.9|7143.9|7140.9|7139.9|293
1638522000000|2021-12-03 09:00:00|7143.2|7142.2|7138.4|7137.4|7143.4|7142.4|7138.2|7137.2|513
1638522300000|2021-12-03 09:05:00|7138.2|7137.2|7130.4|7129.4|7138.4|7137.4|7130.2|7129.2|572
1638522600000|2021-12-03 09:10:00|7130.7|7129.7|7144.2|7143.2|7144.4|7143.4|7130.2|7129.2|506
1638522900000|2021-12-03 09:15:00|7143.7|7142.7|7148.4|7147.4|7149.2|7148.2|7140.9|7139.9|392
1638523200000|2021-12-03 09:20:00|7148.7|7147.7|7142.9|7141.9|7149.4|7148.4|7142.4|7141.4|247
1638523500000|2021-12-03 09:25:00|7142.7|7141.7|7146.4|7145.4|7146.4|7145.4|7140.7|7139.7|358
1638523800000|2021-12-03 09:30:00|7146.2|7145.2|7143.9|7142.9|7146.9|7145.9|7143.4|7142.4|301
1638524100000|2021-12-03 09:35:00|7143.7|7142.7|7142.4|7141.4|7144.9|7143.9|7141.7|7140.7|208
1638524400000|2021-12-03 09:40:00|7142.2|7141.2|7143.4|7142.4|7145.4|7144.4|7140.9|7139.9|144
1638524700000|2021-12-03 09:45:00|7142.9|7141.9|7139.2|7138.2|7146.9|7145.9|7138.9|7137.9|177
1638525000000|2021-12-03 09:50:00|7139.9|7138.9|7134.9|7133.9|7140.9|7139.9|7133.9|7132.9|466
1638525300000|2021-12-03 09:55:00|7135.7|7134.7|7137.4|7136.4|7139.9|7138.9|7134.9|7133.9|222
1638525600000|2021-12-03 10:00:00|7137.7|7136.7|7135.2|7134.2|7140.7|7139.7|7134.4|7133.4|165
1638525900000|2021-12-03 10:05:00|7136.4|7135.4|7137.4|7136.4|7139.9|7138.9|7134.9|7133.9|121
1638526200000|2021-12-03 10:10:00|7136.9|7135.9|7135.9|7134.9|7139.2|7138.2|7135.9|7134.9|257
1638526500000|2021-12-03 10:15:00|7135.7|7134.7|7131.9|7130.9|7135.7|7134.7|7128.2|7127.2|283
1638526800000|2021-12-03 10:20:00|7131.7|7130.7|7125.9|7124.9|7131.7|7130.7|7124.4|7123.4|363
1638527100000|2021-12-03 10:25:00|7126.4|7125.4|7131.2|7130.2|7131.4|7130.4|7126.2|7125.2|172
1638527400000|2021-12-03 10:30:00|7130.9|7129.9|7130.9|7129.9|7133.7|7132.7|7130.4|7129.4|262
1638527700000|2021-12-03 10:35:00|7130.7|7129.7|7123.9|7122.9|7130.9|7129.9|7123.2|7122.2|530
1638528000000|2021-12-03 10:40:00|7124.2|7123.2|7129.2|7128.2|7131.9|7130.9|7122.2|7121.2|267
1638528300000|2021-12-03 10:45:00|7129.4|7128.4|7125.7|7124.7|7133.4|7132.4|7123.4|7122.4|763
1638528600000|2021-12-03 10:50:00|7125.9|7124.9|7125.9|7124.9|7128.9|7127.9|7123.7|7122.7|341
1638528900000|2021-12-03 10:55:00|7125.7|7124.7|7130.9|7129.9|7130.9|7129.9|7125.2|7124.2|201
1638529200000|2021-12-03 11:00:00|7130.7|7129.7|7142.9|7141.9|7143.2|7142.2|7129.9|7128.9|799
1638529500000|2021-12-03 11:05:00|7142.7|7141.7|7141.4|7140.4|7144.9|7143.9|7138.4|7137.4|706
1638529800000|2021-12-03 11:10:00|7143.2|7142.2|7137.4|7136.4|7144.4|7143.4|7137.4|7136.4|249
1638530100000|2021-12-03 11:15:00|7137.7|7136.7|7145.2|7144.2|7146.2|7145.2|7137.2|7136.2|430
1638530400000|2021-12-03 11:20:00|7144.9|7143.9|7143.4|7142.4|7146.7|7145.7|7141.2|7140.2|385
1638530700000|2021-12-03 11:25:00|7143.7|7142.7|7141.7|7140.7|7143.9|7142.9|7140.4|7139.4|233
1638531000000|2021-12-03 11:30:00|7141.4|7140.4|7142.9|7141.9|7144.7|7143.7|7140.9|7139.9|141
1638531300000|2021-12-03 11:35:00|7143.2|7142.2|7143.7|7142.7|7143.9|7142.9|7140.9|7139.9|148
1638531600000|2021-12-03 11:40:00|7143.9|7142.9|7149.7|7148.7|7149.7|7148.7|7143.7|7142.7|142
1638531900000|2021-12-03 11:45:00|7149.4|7148.4|7147.4|7146.4|7149.4|7148.4|7144.4|7143.4|160
1638532200000|2021-12-03 11:50:00|7147.2|7146.2|7150.4|7149.4|7153.2|7152.2|7146.9|7145.9|368
1638532500000|2021-12-03 11:55:00|7150.9|7149.9|7153.7|7152.7|7154.9|7153.9|7150.4|7149.4|371
1638532800000|2021-12-03 12:00:00|7153.4|7152.4|7161.4|7160.4|7161.7|7160.7|7153.4|7152.4|699
1638533100000|2021-12-03 12:05:00|7161.2|7160.2|7158.4|7157.4|7162.2|7161.2|7158.2|7157.2|368
1638533400000|2021-12-03 12:10:00|7158.7|7157.7|7157.4|7156.4|7161.9|7160.9|7157.2|7156.2|348
1638533700000|2021-12-03 12:15:00|7157.9|7156.9|7159.2|7158.2|7160.2|7159.2|7156.9|7155.9|161
1638534000000|2021-12-03 12:20:00|7158.9|7157.9|7158.7|7157.7|7160.2|7159.2|7154.9|7153.9|111
1638534300000|2021-12-03 12:25:00|7158.9|7157.9|7157.4|7156.4|7158.9|7157.9|7156.4|7155.4|96
1638534600000|2021-12-03 12:30:00|7157.9|7156.9|7158.7|7157.7|7160.2|7159.2|7155.7|7154.7|133
1638534900000|2021-12-03 12:35:00|7159.2|7158.2|7157.4|7156.4|7159.2|7158.2|7156.4|7155.4|186
1638535200000|2021-12-03 12:40:00|7156.6|7155.6|7157.6|7156.6|7158.4|7157.4|7155.9|7154.9|104
1638535500000|2021-12-03 12:45:00|7157.9|7156.9|7160.4|7159.4|7160.9|7159.9|7156.6|7155.6|362
1638535800000|2021-12-03 12:50:00|7159.9|7158.9|7156.9|7155.9|7160.6|7159.6|7156.4|7155.4|195
1638536100000|2021-12-03 12:55:00|7156.4|7155.4|7155.6|7154.6|7156.6|7155.6|7153.9|7152.9|140
1638536400000|2021-12-03 13:00:00|7156.4|7155.4|7159.1|7158.1|7159.4|7158.4|7154.9|7153.9|253
1638536700000|2021-12-03 13:05:00|7158.9|7157.9|7161.9|7160.9|7162.9|7161.9|7158.9|7157.9|396
1638537000000|2021-12-03 13:10:00|7162.1|7161.1|7160.6|7159.6|7162.9|7161.9|7158.9|7157.9|409
1638537300000|2021-12-03 13:15:00|7160.4|7159.4|7159.4|7158.4|7161.9|7160.9|7158.9|7157.9|285
1638537600000|2021-12-03 13:20:00|7159.1|7158.1|7154.4|7153.4|7159.1|7158.1|7154.1|7153.1|289
1638537900000|2021-12-03 13:25:00|7154.6|7153.6|7154.6|7153.6|7155.6|7154.6|7152.6|7151.6|251
1638538200000|2021-12-03 13:30:00|7153.9|7152.9|7157.1|7156.1|7162.9|7161.9|7142.4|7141.4|1007
1638538500000|2021-12-03 13:35:00|7157.4|7156.4|7159.4|7158.4|7162.9|7161.9|7156.1|7155.1|676
1638538800000|2021-12-03 13:40:00|7159.6|7158.6|7157.9|7156.9|7161.6|7160.6|7156.6|7155.6|394
1638539100000|2021-12-03 13:45:00|7158.1|7157.1|7154.9|7153.9|7158.4|7157.4|7153.1|7152.1|343
1638539400000|2021-12-03 13:50:00|7153.9|7152.9|7155.1|7154.1|7156.4|7155.4|7151.9|7150.9|471
1638539700000|2021-12-03 13:55:00|7155.4|7154.4|7154.6|7153.6|7160.1|7159.1|7154.4|7153.4|462
1638540000000|2021-12-03 14:00:00|7155.1|7154.1|7158.4|7157.4|7159.9|7158.9|7153.4|7152.4|351
1638540300000|2021-12-03 14:05:00|7158.6|7157.6|7161.6|7160.6|7162.9|7161.9|7157.1|7156.1|414
1638540600000|2021-12-03 14:10:00|7161.9|7160.9|7162.4|7161.4|7163.9|7162.9|7160.9|7159.9|311
1638540900000|2021-12-03 14:15:00|7163.1|7162.1|7164.1|7163.1|7164.9|7163.9|7161.4|7160.4|167
1638541200000|2021-12-03 14:20:00|7164.4|7163.4|7162.4|7161.4|7165.4|7164.4|7161.9|7160.9|349
1638541500000|2021-12-03 14:25:00|7162.6|7161.6|7167.4|7166.4|7167.9|7166.9|7162.4|7161.4|495
1638541800000|2021-12-03 14:30:00|7167.9|7166.9|7164.6|7163.6|7172.9|7171.9|7163.1|7162.1|919
1638542100000|2021-12-03 14:35:00|7163.9|7162.9|7157.4|7156.4|7165.4|7164.4|7157.1|7156.1|732
1638542400000|2021-12-03 14:40:00|7158.1|7157.1|7148.1|7147.1|7161.4|7160.4|7146.4|7145.4|648
1638542700000|2021-12-03 14:45:00|7148.4|7147.4|7141.1|7140.1|7151.6|7150.6|7141.1|7140.1|736
1638543000000|2021-12-03 14:50:00|7140.9|7139.9|7123.1|7122.1|7142.6|7141.6|7122.6|7121.6|862
1638543300000|2021-12-03 14:55:00|7122.9|7121.9|7123.1|7122.1|7132.1|7131.1|7122.4|7121.4|2343
1638543600000|2021-12-03 15:00:00|7122.6|7121.6|7131.6|7130.6|7134.4|7133.4|7121.1|7120.1|3915
1638543900000|2021-12-03 15:05:00|7132.1|7131.1|7126.6|7125.6|7139.6|7138.6|7124.9|7123.9|1954
1638544200000|2021-12-03 15:10:00|7126.8|7125.8|7128.8|7127.8|7134.8|7133.8|7124.3|7123.3|2011
1638544500000|2021-12-03 15:15:00|7129.1|7128.1|7144.1|7143.1|7152.3|7151.3|7129.1|7128.1|1195
1638544800000|2021-12-03 15:20:00|7144.6|7143.6|7144.1|7143.1|7145.3|7144.3|7134.3|7133.3|618
1638545100000|2021-12-03 15:25:00|7143.3|7142.3|7144.3|7143.3|7147.1|7146.1|7138.8|7137.8|532
1638545400000|2021-12-03 15:30:00|7144.1|7143.1|7133.1|7132.1|7144.3|7143.3|7133.1|7132.1|536
1638545700000|2021-12-03 15:35:00|7133.3|7132.3|7130.8|7129.8|7137.6|7136.6|7128.3|7127.3|646
1638546000000|2021-12-03 15:40:00|7131.1|7130.1|7121.1|7120.1|7132.3|7131.3|7118.3|7117.3|2343
1638546300000|2021-12-03 15:45:00|7120.8|7119.8|7116.6|7115.6|7123.1|7122.1|7112.8|7111.8|1012
1638546600000|2021-12-03 15:50:00|7116.3|7115.3|7118.3|7117.3|7119.6|7118.6|7109.3|7108.3|822
1638546900000|2021-12-03 15:55:00|7118.6|7117.6|7115.8|7114.8|7124.6|7123.6|7113.6|7112.6|629
1638547200000|2021-12-03 16:00:00|7115.6|7114.6|7121.3|7120.3|7123.8|7122.8|7114.3|7113.3|1069
1638547500000|2021-12-03 16:05:00|7120.8|7119.8|7118.1|7117.1|7121.1|7120.1|7111.6|7110.6|883
1638547800000|2021-12-03 16:10:00|7117.8|7116.8|7115.3|7114.3|7119.8|7118.8|7111.6|7110.6|645
1638548100000|2021-12-03 16:15:00|7114.3|7113.3|7107.6|7106.6|7115.8|7114.8|7104.8|7103.8|967
1638548400000|2021-12-03 16:20:00|7107.3|7106.3|7112.8|7111.8|7119.1|7118.1|7104.8|7103.8|1005
1638548700000|2021-12-03 16:25:00|7113.1|7112.1|7110.3|7108.3|7117.8|7116.8|7107.6|7106.6|3963
1638549000000|2021-12-03 16:30:00|7109.8|7107.8|7122.1|7120.1|7127.1|7125.1|7108.1|7106.1|7049
1638549300000|2021-12-03 16:35:00|7122.8|7120.8|7118.8|7116.8|7126.8|7124.8|7116.6|7114.6|2517
1638549600000|2021-12-03 16:40:00|7119.1|7117.1|7108.6|7106.6|7121.3|7119.3|7107.3|7105.3|1201
1638549900000|2021-12-03 16:45:00|7108.8|7106.8|7109.8|7107.8|7115.3|7113.3|7106.3|7104.3|618
1638550200000|2021-12-03 16:50:00|7109.6|7107.6|7102.3|7100.3|7109.6|7107.6|7098.8|7096.8|607
1638550500000|2021-12-03 16:55:00|7102.8|7100.8|7097.8|7095.8|7103.8|7101.8|7097.1|7095.1|595
1638550800000|2021-12-03 17:00:00|7098.1|7096.1|7094.8|7092.8|7099.1|7097.1|7092.1|7090.1|862
1638551100000|2021-12-03 17:05:00|7095.3|7093.3|7099.1|7097.1|7100.6|7098.6|7093.1|7091.1|544
1638551400000|2021-12-03 17:10:00|7099.6|7097.6|7097.3|7095.3|7101.6|7099.6|7095.8|7093.8|483
1638551700000|2021-12-03 17:15:00|7097.1|7095.1|7104.8|7102.8|7108.1|7106.1|7095.8|7093.8|504
1638552000000|2021-12-03 17:20:00|7105.1|7103.1|7109.3|7107.3|7110.1|7108.1|7101.6|7099.6|274
1638552300000|2021-12-03 17:25:00|7109.6|7107.6|7108.8|7106.8|7111.3|7109.3|7107.3|7105.3|356
1638552600000|2021-12-03 17:30:00|7108.6|7106.6|7099.3|7097.3|7108.8|7106.8|7097.3|7095.3|507
1638552900000|2021-12-03 17:35:00|7100.1|7098.1|7112.1|7110.1|7113.6|7111.6|7098.3|7096.3|432
1638553200000|2021-12-03 17:40:00|7112.3|7110.3|7111.8|7109.8|7118.6|7116.6|7108.3|7106.3|804
1638553500000|2021-12-03 17:45:00|7112.6|7110.6|7105.3|7103.3|7114.1|7112.1|7101.8|7099.8|489
1638553800000|2021-12-03 17:50:00|7105.1|7103.1|7102.8|7100.8|7106.6|7104.6|7100.1|7098.1|394
1638554100000|2021-12-03 17:55:00|7102.6|7100.6|7103.6|7101.6|7104.3|7102.3|7098.3|7096.3|221
1638554400000|2021-12-03 18:00:00|7102.8|7100.8|7100.8|7098.8|7102.8|7100.8|7097.1|7095.1|176
1638554700000|2021-12-03 18:05:00|7100.6|7098.6|7108.3|7106.3|7108.8|7106.8|7100.3|7098.3|86
1638555000000|2021-12-03 18:10:00|7108.8|7106.8|7107.8|7105.8|7111.3|7109.3|7105.8|7103.8|96
1638555300000|2021-12-03 18:15:00|7108.1|7106.1|7114.8|7112.8|7115.1|7113.1|7106.3|7104.3|273
1638555600000|2021-12-03 18:20:00|7115.8|7113.8|7114.8|7112.8|7116.3|7114.3|7111.6|7109.6|187
1638555900000|2021-12-03 18:25:00|7114.3|7112.3|7107.3|7105.3|7115.8|7113.8|7107.1|7105.1|123
1638556200000|2021-12-03 18:30:00|7107.1|7105.1|7100.8|7098.8|7107.3|7105.3|7100.6|7098.6|68
1638556500000|2021-12-03 18:35:00|7101.1|7099.1|7096.8|7094.8|7102.1|7100.1|7094.6|7092.6|206
1638556800000|2021-12-03 18:40:00|7097.8|7095.8|7103.1|7101.1|7104.1|7102.1|7095.3|7093.3|256
1638557100000|2021-12-03 18:45:00|7102.8|7100.8|7101.8|7099.8|7106.3|7104.3|7098.3|7096.3|437
1638557400000|2021-12-03 18:50:00|7102.1|7100.1|7102.8|7100.8|7107.8|7105.8|7100.6|7098.6|169
1638557700000|2021-12-03 18:55:00|7102.6|7100.6|7101.3|7099.3|7105.8|7103.8|7099.8|7097.8|80
1638558000000|2021-12-03 19:00:00|7101.1|7099.1|7104.6|7102.6|7107.1|7105.1|7096.3|7094.3|268
1638558300000|2021-12-03 19:05:00|7104.3|7102.3|7099.8|7097.8|7106.1|7104.1|7098.3|7096.3|118
1638558600000|2021-12-03 19:10:00|7098.8|7096.8|7103.8|7101.8|7106.6|7104.6|7098.3|7096.3|72
1638558900000|2021-12-03 19:15:00|7102.8|7100.8|7097.6|7095.6|7103.8|7101.8|7097.3|7095.3|44
1638559200000|2021-12-03 19:20:00|7097.3|7095.3|7107.1|7105.1|7107.8|7105.8|7091.1|7089.1|193
1638559500000|2021-12-03 19:25:00|7107.3|7105.3|7104.3|7102.3|7108.6|7106.6|7101.6|7099.6|77
1638559800000|2021-12-03 19:30:00|7104.6|7102.6|7099.3|7097.3|7106.8|7104.8|7098.1|7096.1|172
1638560100000|2021-12-03 19:35:00|7099.8|7097.8|7097.1|7095.1|7103.6|7101.6|7095.1|7093.1|181
1638560400000|2021-12-03 19:40:00|7096.8|7094.8|7103.8|7101.8|7106.3|7104.3|7096.6|7094.6|100
1638560700000|2021-12-03 19:45:00|7104.3|7102.3|7101.3|7099.3|7105.3|7103.3|7100.8|7098.8|82
1638561000000|2021-12-03 19:50:00|7101.8|7099.8|7096.8|7094.8|7104.3|7102.3|7096.8|7094.8|158
1638561300000|2021-12-03 19:55:00|7097.3|7095.3|7096.6|7094.6|7104.3|7102.3|7096.3|7094.3|196
1638561600000|2021-12-03 20:00:00|7096.3|7094.3|7098.8|7096.8|7100.3|7098.3|7091.3|7089.3|153
1638561900000|2021-12-03 20:05:00|7098.3|7096.3|7094.3|7092.3|7103.8|7101.8|7093.3|7091.3|112
1638562200000|2021-12-03 20:10:00|7095.1|7093.1|7100.8|7098.8|7101.8|7099.8|7094.8|7092.8|74
1638562500000|2021-12-03 20:15:00|7100.3|7098.3|7098.3|7096.3|7104.1|7102.1|7096.6|7094.6|98
1638562800000|2021-12-03 20:20:00|7099.1|7097.1|7110.6|7108.6|7113.6|7111.6|7099.1|7097.1|90
1638563100000|2021-12-03 20:25:00|7110.8|7108.8|7110.8|7108.8|7116.8|7114.8|7110.3|7108.3|137
1638563400000|2021-12-03 20:30:00|7111.3|7109.3|7121.3|7119.3|7122.1|7120.1|7110.8|7108.8|161
1638563700000|2021-12-03 20:35:00|7121.1|7119.1|7113.6|7111.6|7121.8|7119.8|7110.8|7108.8|148
1638564000000|2021-12-03 20:40:00|7113.1|7111.1|7106.8|7104.8|7115.3|7113.3|7105.6|7103.6|173
1638564300000|2021-12-03 20:45:00|7106.6|7104.6|7109.3|7107.3|7109.3|7107.3|7102.3|7100.3|225
1638564600000|2021-12-03 20:50:00|7110.3|7108.3|7121.3|7119.3|7124.6|7122.6|7108.3|7106.3|447
1638564900000|2021-12-03 20:55:00|7120.8|7118.8|7136.4|7132.4|7136.4|7132.4|7120.8|7118.8|933
1638565200000|2021-12-03 21:00:00|7135.3|7131.3|7137.7|7133.7|7140.6|7136.6|7130.4|7126.4|0
1638565500000|2021-12-03 21:05:00|7137.5|7133.5|7130.1|7126.1|7137.7|7133.7|7126.9|7122.9|0
1638565800000|2021-12-03 21:10:00|7129.7|7125.7|7123.3|7119.3|7132.7|7128.7|7118.5|7114.5|0
1638566100000|2021-12-03 21:15:00|7122.9|7118.9|7121.4|7117.4|7129.1|7125.1|7120.2|7116.2|0
1638566400000|2021-12-03 21:20:00|7121|7117|7123.5|7119.5|7124.5|7120.5|7119.5|7115.5|0
1638566700000|2021-12-03 21:25:00|7123.6|7119.6|7125.7|7121.7|7125.7|7121.7|7123.4|7119.4|0
1638567000000|2021-12-03 21:30:00|7124.9|7120.9|7125.9|7121.9|7126.9|7122.9|7122.6|7118.6|0
1638567300000|2021-12-03 21:35:00|7126.3|7122.3|7126.8|7122.8|7126.8|7122.8|7125.9|7121.9|0
1638567600000|2021-12-03 21:40:00|7126.4|7122.4|7125.9|7121.9|7126.8|7122.8|7125.9|7121.9|0
1638567900000|2021-12-03 21:45:00|7125.5|7121.5|7126|7122|7126.3|7122.3|7125.5|7121.5|0
1638568200000|2021-12-03 21:50:00|7125.9|7121.9|7125.2|7121.2|7126|7122|7125.2|7121.2|0
1638568500000|2021-12-03 21:55:00|7124.4|7120.4|7125.2|7121.2|7126.5|7122.5|7119.6|7115.6|0
1638745200000|2021-12-05 23:00:00|7132.9|7128.9|7136.4|7132.4|7144.9|7140.9|7131.8|7127.8|0
1638745500000|2021-12-05 23:05:00|7137|7133|7140.1|7136.1|7144.4|7140.4|7137|7133|0
1638745800000|2021-12-05 23:10:00|7140.3|7136.3|7133.2|7129.2|7143|7139|7133.2|7129.2|0
1638746100000|2021-12-05 23:15:00|7134.2|7130.2|7137.4|7133.4|7140|7136|7134|7130|0
1638746400000|2021-12-05 23:20:00|7137.6|7133.6|7129.3|7125.3|7138.1|7134.1|7128.4|7124.4|0
1638746700000|2021-12-05 23:25:00|7129.5|7125.5|7139|7135|7139|7135|7127.3|7123.3|0
1638747000000|2021-12-05 23:30:00|7139.2|7135.2|7140.8|7136.8|7142.4|7138.4|7137.3|7133.3|0
1638747300000|2021-12-05 23:35:00|7141.2|7137.2|7143.4|7139.4|7145|7141|7141.2|7137.2|0
1638747600000|2021-12-05 23:40:00|7143.6|7139.6|7141.9|7137.9|7143.8|7139.8|7140|7136|0
1638747900000|2021-12-05 23:45:00|7141.7|7137.7|7142.8|7138.8|7143.6|7139.6|7137.8|7133.8|0
1638748200000|2021-12-05 23:50:00|7142.6|7138.6|7145.5|7141.5|7146.6|7142.6|7140.4|7136.4|0
1638748500000|2021-12-05 23:55:00|7145.7|7141.7|7145.1|7141.1|7148.9|7144.9|7144.4|7140.4|0
1638748800000|2021-12-06 00:00:00|7145.4|7141.4|7143|7139|7147.5|7143.5|7141.8|7137.8|0
1638749100000|2021-12-06 00:05:00|7143.4|7139.4|7143.4|7139.4|7144.9|7140.9|7141.7|7137.7|0
1638749400000|2021-12-06 00:10:00|7143.8|7139.8|7134.6|7130.6|7143.8|7139.8|7132.7|7128.7|0
1638749700000|2021-12-06 00:15:00|7134.7|7130.7|7135.3|7131.3|7137.6|7133.6|7122.4|7118.4|0
1638750000000|2021-12-06 00:20:00|7135.6|7131.6|7138.2|7134.2|7139.3|7135.3|7133.7|7129.7|0
1638750300000|2021-12-06 00:25:00|7138.4|7134.4|7141.1|7137.1|7144.4|7140.4|7136|7132|0
1638750600000|2021-12-06 00:30:00|7141.2|7137.2|7134.3|7130.3|7144.3|7140.3|7134.2|7130.2|0
1638750900000|2021-12-06 00:35:00|7134.2|7130.2|7141.6|7137.6|7146|7142|7132.4|7128.4|0
1638751200000|2021-12-06 00:40:00|7142|7138|7148.2|7144.2|7149|7145|7139.8|7135.8|0
1638751500000|2021-12-06 00:45:00|7148.3|7144.3|7147.4|7143.4|7150.5|7146.5|7143.6|7139.6|0
1638751800000|2021-12-06 00:50:00|7147.3|7143.3|7148.5|7144.5|7149.6|7145.6|7144.1|7140.1|0
1638752100000|2021-12-06 00:55:00|7148.4|7144.4|7150.7|7146.7|7155|7151|7146|7142|0
1638752400000|2021-12-06 01:00:00|7149.7|7145.7|7146.1|7143.1|7156.8|7153.8|7142.8|7139.8|322
1638752700000|2021-12-06 01:05:00|7146.3|7143.3|7160.6|7157.6|7160.6|7157.6|7145.1|7142.1|124
1638753000000|2021-12-06 01:10:00|7161.3|7158.3|7159.1|7156.1|7164.8|7161.8|7158.8|7155.8|160
1638753300000|2021-12-06 01:15:00|7160.1|7157.1|7162.6|7159.6|7163.8|7160.8|7157.1|7154.1|186
1638753600000|2021-12-06 01:20:00|7162.3|7159.3|7164.6|7161.6|7167.8|7164.8|7161.8|7158.8|90
1638753900000|2021-12-06 01:25:00|7165.1|7162.1|7159.6|7156.6|7165.8|7162.8|7157.8|7154.8|74
1638754200000|2021-12-06 01:30:00|7159.3|7156.3|7150.6|7147.6|7164.1|7161.1|7150.6|7147.6|104
1638754500000|2021-12-06 01:35:00|7150.8|7147.8|7150.1|7147.1|7154.6|7151.6|7145.8|7142.8|87
1638754800000|2021-12-06 01:40:00|7149.8|7146.8|7154.6|7151.6|7155.6|7152.6|7147.8|7144.8|84
1638755100000|2021-12-06 01:45:00|7153.1|7150.1|7163.3|7160.3|7163.6|7160.6|7153.1|7150.1|65
1638755400000|2021-12-06 01:50:00|7163.6|7160.6|7161.8|7158.8|7169.1|7166.1|7160.6|7157.6|63
1638755700000|2021-12-06 01:55:00|7163.1|7160.1|7158.8|7155.8|7164.3|7161.3|7156.8|7153.8|58
1638756000000|2021-12-06 02:00:00|7159.3|7156.3|7156.1|7153.1|7162.3|7159.3|7155.8|7152.8|126
1638756300000|2021-12-06 02:05:00|7156.3|7153.3|7156.8|7153.8|7162.1|7159.1|7155.6|7152.6|45
1638756600000|2021-12-06 02:10:00|7157.3|7154.3|7163.3|7160.3|7164.1|7161.1|7156.8|7153.8|51
1638756900000|2021-12-06 02:15:00|7164.1|7161.1|7162.1|7159.1|7168.1|7165.1|7160.6|7157.6|50
1638757200000|2021-12-06 02:20:00|7163.3|7160.3|7160.8|7157.8|7165.1|7162.1|7158.6|7155.6|25
1638757500000|2021-12-06 02:25:00|7161.1|7158.1|7158.3|7155.3|7162.3|7159.3|7157.8|7154.8|37
1638757800000|2021-12-06 02:30:00|7158.6|7155.6|7159.1|7156.1|7160.8|7157.8|7154.1|7151.1|111
1638758100000|2021-12-06 02:35:00|7158.8|7155.8|7162.1|7159.1|7164.1|7161.1|7158.8|7155.8|68
1638758400000|2021-12-06 02:40:00|7162.3|7159.3|7165.1|7162.1|7166.6|7163.6|7160.6|7157.6|58
1638758700000|2021-12-06 02:45:00|7165.8|7162.8|7165.6|7162.6|7166.1|7163.1|7161.1|7158.1|41
1638759000000|2021-12-06 02:50:00|7165.8|7162.8|7164.6|7161.6|7166.6|7163.6|7162.1|7159.1|19
1638759300000|2021-12-06 02:55:00|7164.3|7161.3|7166.6|7163.6|7167.6|7164.6|7163.8|7160.8|49
1638759600000|2021-12-06 03:00:00|7166.8|7163.8|7168.6|7165.6|7171.1|7168.1|7166.8|7163.8|38
1638759900000|2021-12-06 03:05:00|7168.8|7165.8|7171.1|7168.1|7171.3|7168.3|7167.6|7164.6|26
1638760200000|2021-12-06 03:10:00|7170.8|7167.8|7171.6|7168.6|7174.6|7171.6|7170.3|7167.3|30
1638760500000|2021-12-06 03:15:00|7171.8|7168.8|7174.1|7171.1|7175.1|7172.1|7170.3|7167.3|12
1638760800000|2021-12-06 03:20:00|7173.8|7170.8|7174.1|7171.1|7174.8|7171.8|7172.8|7169.8|17
1638761100000|2021-12-06 03:25:00|7174.3|7171.3|7168.8|7165.8|7174.3|7171.3|7168.8|7165.8|19
1638761400000|2021-12-06 03:30:00|7168.6|7165.6|7167.3|7164.3|7171.8|7168.8|7166.8|7163.8|19
1638761700000|2021-12-06 03:35:00|7167.1|7164.1|7166.6|7163.6|7169.1|7166.1|7165.1|7162.1|86
1638762000000|2021-12-06 03:40:00|7167.6|7164.6|7165.1|7162.1|7169.1|7166.1|7165.1|7162.1|100
1638762300000|2021-12-06 03:45:00|7165.6|7162.6|7163.1|7160.1|7168.1|7165.1|7163.1|7160.1|102
1638762600000|2021-12-06 03:50:00|7162.8|7159.8|7162.3|7159.3|7164.8|7161.8|7161.8|7158.8|24
1638762900000|2021-12-06 03:55:00|7163.1|7160.1|7163.6|7160.6|7164.6|7161.6|7162.1|7159.1|13
1638763200000|2021-12-06 04:00:00|7163.8|7160.8|7167.8|7164.8|7170.6|7167.6|7163.8|7160.8|43
1638763500000|2021-12-06 04:05:00|7167.6|7164.6|7168.3|7165.3|7168.3|7165.3|7166.6|7163.6|0
1638763800000|2021-12-06 04:10:00|7167.8|7164.8|7168.3|7165.3|7168.3|7165.3|7167.6|7164.6|0
1638764100000|2021-12-06 04:15:00|7168.6|7165.6|7172.6|7169.6|7175.3|7172.3|7168.6|7165.6|7
1638764400000|2021-12-06 04:20:00|7173.1|7170.1|7174.1|7171.1|7174.1|7171.1|7172.6|7169.6|1
1638764700000|2021-12-06 04:25:00|7173.3|7170.3|7170.6|7167.6|7174.6|7171.6|7170.1|7167.1|46
1638765000000|2021-12-06 04:30:00|7171.1|7168.1|7171.6|7168.6|7176.6|7173.6|7171.1|7168.1|85
1638765300000|2021-12-06 04:35:00|7171.3|7168.3|7170.6|7167.6|7174.1|7171.1|7170.1|7167.1|21
1638765600000|2021-12-06 04:40:00|7171.1|7168.1|7173.6|7170.6|7173.8|7170.8|7170.6|7167.6|21
1638765900000|2021-12-06 04:45:00|7173.3|7170.3|7174.1|7171.1|7176.1|7173.1|7170.8|7167.8|36
1638766200000|2021-12-06 04:50:00|7174.3|7171.3|7171.3|7168.3|7174.3|7171.3|7170.3|7167.3|13
1638766500000|2021-12-06 04:55:00|7171.6|7168.6|7171.1|7168.1|7175.1|7172.1|7170.6|7167.6|29
1638766800000|2021-12-06 05:00:00|7171.6|7168.6|7169.8|7166.8|7174.8|7171.8|7169.8|7166.8|8
1638767100000|2021-12-06 05:05:00|7169.6|7166.6|7170.3|7167.3|7172.3|7169.3|7169.3|7166.3|3
1638767400000|2021-12-06 05:10:00|7170.8|7167.8|7171.6|7168.6|7174.1|7171.1|7170.8|7167.8|6
1638767700000|2021-12-06 05:15:00|7171.8|7168.8|7173.8|7170.8|7173.8|7170.8|7171.1|7168.1|5
1638768000000|2021-12-06 05:20:00|7173.6|7170.6|7173.8|7170.8|7175.1|7172.1|7173.6|7170.6|11
1638768300000|2021-12-06 05:25:00|7174.1|7171.1|7180.6|7177.6|7180.6|7177.6|7174.1|7171.1|65
1638768600000|2021-12-06 05:30:00|7180.1|7177.1|7171.6|7168.6|7180.3|7177.3|7169.3|7166.3|55
1638768900000|2021-12-06 05:35:00|7171.8|7168.8|7169.3|7166.3|7172.6|7169.6|7169.3|7166.3|26
1638769200000|2021-12-06 05:40:00|7170.6|7167.6|7172.1|7169.1|7173.6|7170.6|7168.8|7165.8|12
1638769500000|2021-12-06 05:45:00|7171.8|7168.8|7176.3|7173.3|7176.8|7173.8|7171.1|7168.1|55
1638769800000|2021-12-06 05:50:00|7176.6|7173.6|7174.1|7171.1|7177.3|7174.3|7172.8|7169.8|28
1638770100000|2021-12-06 05:55:00|7174.3|7171.3|7171.6|7168.6|7174.3|7171.3|7171.1|7168.1|24
1638770400000|2021-12-06 06:00:00|7172.3|7169.3|7169.8|7166.8|7175.1|7172.1|7169.1|7166.1|77
1638770700000|2021-12-06 06:05:00|7170.3|7167.3|7172.1|7169.1|7174.3|7171.3|7169.8|7166.8|28
1638771000000|2021-12-06 06:10:00|7173.1|7170.1|7177.3|7174.3|7179.8|7176.8|7173.1|7170.1|93
1638771300000|2021-12-06 06:15:00|7177.1|7174.1|7174.1|7171.1|7177.3|7174.3|7173.8|7170.8|35
1638771600000|2021-12-06 06:20:00|7174.8|7171.8|7170.8|7167.8|7174.8|7171.8|7170.6|7167.6|22
1638771900000|2021-12-06 06:25:00|7170.6|7167.6|7169.8|7166.8|7172.3|7169.3|7168.3|7165.3|40
1638772200000|2021-12-06 06:30:00|7169.6|7166.6|7167.1|7164.1|7171.8|7168.8|7166.3|7163.3|38
1638772500000|2021-12-06 06:35:00|7167.6|7164.6|7168.8|7165.8|7169.8|7166.8|7166.8|7163.8|21
1638772800000|2021-12-06 06:40:00|7169.1|7166.1|7169.8|7166.8|7170.6|7167.6|7167.3|7164.3|66
1638773100000|2021-12-06 06:45:00|7170.1|7167.1|7170.6|7167.6|7173.1|7170.1|7169.1|7166.1|23
1638773400000|2021-12-06 06:50:00|7170.1|7167.1|7178.1|7175.1|7178.3|7175.3|7170.1|7167.1|18
1638773700000|2021-12-06 06:55:00|7178.3|7175.3|7172.1|7169.1|7178.6|7175.6|7171.3|7168.3|54
1638774000000|2021-12-06 07:00:00|7173.3|7170.3|7171.1|7169.1|7179.3|7177.3|7166.8|7164.8|436
1638774300000|2021-12-06 07:05:00|7171.3|7169.3|7178.8|7176.8|7182.3|7180.3|7170.8|7168.8|392
1638774600000|2021-12-06 07:10:00|7179.8|7177.8|7177.3|7175.3|7181.6|7179.6|7176.3|7174.3|324
1638774900000|2021-12-06 07:15:00|7177.1|7175.1|7180.8|7178.8|7182.1|7180.1|7175.6|7173.6|270
1638775200000|2021-12-06 07:20:00|7180.3|7178.3|7177.3|7175.3|7181.1|7179.1|7176.8|7174.8|148
1638775500000|2021-12-06 07:25:00|7177.8|7175.8|7170.3|7168.3|7178.8|7176.8|7167.8|7165.8|198
1638775800000|2021-12-06 07:30:00|7169.8|7167.8|7168.8|7166.8|7173.1|7171.1|7166.6|7164.6|297
1638776100000|2021-12-06 07:35:00|7169.8|7167.8|7168.8|7166.8|7172.1|7170.1|7164.6|7162.6|292
1638776400000|2021-12-06 07:40:00|7168.3|7166.3|7167.1|7165.1|7174.1|7172.1|7166.6|7164.6|123
1638776700000|2021-12-06 07:45:00|7166.8|7164.8|7170.8|7168.8|7173.8|7171.8|7164.8|7162.8|102
1638777000000|2021-12-06 07:50:00|7170.6|7168.6|7172.8|7170.8|7174.3|7172.3|7167.3|7165.3|72
1638777300000|2021-12-06 07:55:00|7172.3|7170.3|7162.1|7160.1|7173.3|7171.3|7162.1|7160.1|286
1638777600000|2021-12-06 08:00:00|7161.8|7159.8|7167.8|7166.8|7174.3|7173.3|7161.3|7159.8|2630
1638777900000|2021-12-06 08:05:00|7167.3|7166.3|7167.6|7166.6|7170.3|7169.3|7162.1|7161.1|994
1638778200000|2021-12-06 08:10:00|7167.3|7166.3|7174.1|7173.1|7174.3|7173.3|7167.3|7166.3|1737
1638778500000|2021-12-06 08:15:00|7173.8|7172.8|7169.8|7168.8|7175.6|7174.6|7169.6|7168.6|953
1638778800000|2021-12-06 08:20:00|7170.1|7169.1|7167.1|7166.1|7173.3|7172.3|7167.1|7166.1|890
1638779100000|2021-12-06 08:25:00|7166.6|7165.6|7175.6|7174.6|7175.8|7174.8|7162.6|7161.6|762
1638779400000|2021-12-06 08:30:00|7175.8|7174.8|7175.3|7174.3|7181.6|7180.6|7172.6|7171.6|724
1638779700000|2021-12-06 08:35:00|7175.6|7174.6|7180.8|7179.8|7184.1|7183.1|7175.6|7174.6|435
1638780000000|2021-12-06 08:40:00|7180.2|7179.2|7177.5|7176.5|7183.7|7182.7|7177.5|7176.5|598
1638780300000|2021-12-06 08:45:00|7177.7|7176.7|7172.5|7171.5|7180|7179|7171.5|7170.5|610
1638780600000|2021-12-06 08:50:00|7172.7|7171.7|7175.5|7174.5|7177|7176|7172.5|7171.5|336
1638780900000|2021-12-06 08:55:00|7175|7174|7177.5|7176.5|7178|7177|7174.2|7173.2|321
1638781200000|2021-12-06 09:00:00|7177.2|7176.2|7188.7|7187.7|7194.2|7193.2|7176.5|7175.5|937
1638781500000|2021-12-06 09:05:00|7189|7188|7187.2|7186.2|7190.5|7189.5|7185|7184|692
1638781800000|2021-12-06 09:10:00|7186.7|7185.7|7187.7|7186.7|7189.2|7188.2|7185.2|7184.2|589
1638782100000|2021-12-06 09:15:00|7188|7187|7187.7|7186.7|7191.2|7190.2|7186.7|7185.7|318
1638782400000|2021-12-06 09:20:00|7188|7187|7188.2|7187.2|7190.5|7189.5|7187.2|7186.2|352
1638782700000|2021-12-06 09:25:00|7188|7187|7188|7187|7190|7189|7186.5|7185.5|468
1638783000000|2021-12-06 09:30:00|7188.2|7187.2|7187.5|7186.5|7189.7|7188.7|7184.5|7183.5|377
1638783300000|2021-12-06 09:35:00|7187.7|7186.7|7181.2|7180.2|7189.7|7188.7|7181|7180|391
1638783600000|2021-12-06 09:40:00|7181|7180|7182|7181|7183.7|7182.7|7179.5|7178.5|353
1638783900000|2021-12-06 09:45:00|7181.5|7180.5|7180.2|7179.2|7182.2|7181.2|7177.5|7176.5|303
1638784200000|2021-12-06 09:50:00|7180|7179|7176|7175|7181|7180|7175.2|7174.2|367
1638784500000|2021-12-06 09:55:00|7176.2|7175.2|7168.2|7167.2|7176.7|7175.7|7165.5|7164.5|374
1638784800000|2021-12-06 10:00:00|7168.7|7167.7|7167.7|7166.7|7169.7|7168.7|7163.7|7162.7|293
1638785100000|2021-12-06 10:05:00|7167.5|7166.5|7164|7163|7170|7169|7163.7|7162.7|363
1638785400000|2021-12-06 10:10:00|7163.5|7162.5|7175.5|7174.5|7175.5|7174.5|7162.5|7161.5|284
1638785700000|2021-12-06 10:15:00|7175.2|7174.2|7178|7177|7178.7|7177.7|7169.7|7168.7|339
1638786000000|2021-12-06 10:20:00|7178.2|7177.2|7170.2|7169.2|7178.7|7177.7|7169.5|7168.5|342
1638786300000|2021-12-06 10:25:00|7170.7|7169.7|7166.2|7165.2|7170.7|7169.7|7162.5|7161.5|338
1638786600000|2021-12-06 10:30:00|7165.7|7164.7|7168.5|7167.5|7169.2|7168.2|7161.2|7160.2|358
1638786900000|2021-12-06 10:35:00|7168|7167|7169|7168|7170.7|7169.7|7166.2|7165.2|229
1638787200000|2021-12-06 10:40:00|7169.2|7168.2|7167|7166|7170.7|7169.7|7165|7164|162
1638787500000|2021-12-06 10:45:00|7167.2|7166.2|7170.2|7169.2|7173.7|7172.7|7166.2|7165.2|217
1638787800000|2021-12-06 10:50:00|7170.5|7169.5|7171.5|7170.5|7173.5|7172.5|7169|7168|149
1638788100000|2021-12-06 10:55:00|7171.7|7170.7|7172|7171|7173.5|7172.5|7168|7167|183
1638788400000|2021-12-06 11:00:00|7171.7|7170.7|7175.7|7174.7|7176.5|7175.5|7171.2|7170.2|186
1638788700000|2021-12-06 11:05:00|7175.2|7174.2|7179|7178|7179.2|7178.2|7172.7|7171.7|232
1638789000000|2021-12-06 11:10:00|7178.5|7177.5|7176.7|7175.7|7179.2|7178.2|7175.7|7174.7|156
1638789300000|2021-12-06 11:15:00|7176.5|7175.5|7180.5|7179.5|7182.5|7181.5|7176.5|7175.5|192
1638789600000|2021-12-06 11:20:00|7180.2|7179.2|7183|7182|7184|7183|7179|7178|167
1638789900000|2021-12-06 11:25:00|7182.7|7181.7|7185|7184|7185.2|7184.2|7182|7181|384
1638790200000|2021-12-06 11:30:00|7184.2|7183.2|7180.7|7179.7|7186|7185|7180.2|7179.2|387
1638790500000|2021-12-06 11:35:00|7180.5|7179.5|7183.2|7182.2|7184|7183|7180.5|7179.5|127
1638790800000|2021-12-06 11:40:00|7183|7182|7186.7|7185.7|7187.5|7186.5|7182|7181|151
1638791100000|2021-12-06 11:45:00|7187|7186|7186|7185|7189.2|7188.2|7186|7185|361
1638791400000|2021-12-06 11:50:00|7186.5|7185.5|7188|7187|7190.7|7189.7|7186.5|7185.5|543
1638791700000|2021-12-06 11:55:00|7188.2|7187.2|7191.2|7190.2|7193|7192|7188.2|7187.2|584
1638792000000|2021-12-06 12:00:00|7190.5|7189.5|7192.5|7191.5|7195|7194|7190.5|7189.5|532
1638792300000|2021-12-06 12:05:00|7192.2|7191.2|7196|7195|7196.2|7195.2|7192.2|7191.2|503
1638792600000|2021-12-06 12:10:00|7195|7194|7194.5|7193.5|7197|7196|7194.2|7193.2|331
1638792900000|2021-12-06 12:15:00|7194.7|7193.7|7190|7189|7194.7|7193.7|7190|7189|304
1638793200000|2021-12-06 12:20:00|7190.2|7189.2|7193.2|7192.2|7193.2|7192.2|7188.2|7187.2|219
1638793500000|2021-12-06 12:25:00|7193.5|7192.5|7189.5|7188.5|7194.2|7193.2|7189.5|7188.5|189
1638793800000|2021-12-06 12:30:00|7188.5|7187.5|7187.5|7186.5|7189.5|7188.5|7187|7186|185
1638794100000|2021-12-06 12:35:00|7188|7187|7188|7187|7189.2|7188.2|7186.5|7185.5|232
1638794400000|2021-12-06 12:40:00|7187.8|7186.8|7186.8|7185.8|7189.5|7188.5|7186.8|7185.8|144
1638794700000|2021-12-06 12:45:00|7187|7186|7188.8|7187.8|7189.3|7188.3|7186.3|7185.3|106
1638795000000|2021-12-06 12:50:00|7188.5|7187.5|7187.5|7186.5|7189.3|7188.3|7186.3|7185.3|297
1638795300000|2021-12-06 12:55:00|7187.3|7186.3|7188.8|7187.8|7188.8|7187.8|7186.3|7185.3|182
1638795600000|2021-12-06 13:00:00|7189.3|7188.3|7193.3|7192.3|7195.3|7194.3|7188.5|7187.5|418
1638795900000|2021-12-06 13:05:00|7193.5|7192.5|7195.3|7194.3|7196.5|7195.5|7193.3|7192.3|470
1638796200000|2021-12-06 13:10:00|7195.5|7194.5|7196.8|7195.8|7196.8|7195.8|7193.3|7192.3|343
1638796500000|2021-12-06 13:15:00|7196.5|7195.5|7200.8|7199.8|7200.8|7199.8|7196|7195|526
1638796800000|2021-12-06 13:20:00|7201|7200|7205.3|7204.3|7205.8|7204.8|7200|7199|952
1638797100000|2021-12-06 13:25:00|7205.5|7204.5|7202.3|7201.3|7206.3|7205.3|7201.5|7200.5|424
1638797400000|2021-12-06 13:30:00|7202|7201|7201.8|7200.8|7203.3|7202.3|7198.3|7197.3|469
1638797700000|2021-12-06 13:35:00|7201.3|7200.3|7202.3|7201.3|7203.8|7202.8|7199.3|7198.3|470
1638798000000|2021-12-06 13:40:00|7202.5|7201.5|7202|7201|7204.5|7203.5|7202|7201|619
1638798300000|2021-12-06 13:45:00|7202.3|7201.3|7199.8|7198.8|7204|7203|7199.5|7198.5|588
1638798600000|2021-12-06 13:50:00|7199.5|7198.5|7199.8|7198.8|7202.8|7201.8|7199.3|7198.3|220
1638798900000|2021-12-06 13:55:00|7200|7199|7205.8|7204.8|7205.8|7204.8|7199.3|7198.3|439
1638799200000|2021-12-06 14:00:00|7205.3|7204.3|7204.8|7203.8|7205.5|7204.5|7200.8|7199.8|440
1638799500000|2021-12-06 14:05:00|7204.3|7203.3|7205.3|7204.3|7205.3|7204.3|7201.8|7200.8|325
1638799800000|2021-12-06 14:10:00|7205.5|7204.5|7206.8|7205.8|7207.5|7206.5|7204.8|7203.8|556
1638800100000|2021-12-06 14:15:00|7207|7206|7209.8|7208.8|7210|7209|7204.8|7203.8|501
1638800400000|2021-12-06 14:20:00|7210|7209|7207.8|7206.8|7210.3|7209.3|7205.8|7204.8|397
1638800700000|2021-12-06 14:25:00|7207.3|7206.3|7208.3|7207.3|7208.8|7207.8|7205|7204|356
1638801000000|2021-12-06 14:30:00|7207.8|7206.8|7200.3|7199.3|7213.3|7212.3|7200|7199|1533
1638801300000|2021-12-06 14:35:00|7200|7199|7195.8|7194.8|7201.5|7200.5|7193.3|7192.3|1194
1638801600000|2021-12-06 14:40:00|7195.5|7194.5|7212.8|7211.8|7214|7213|7193.3|7192.3|880
1638801900000|2021-12-06 14:45:00|7212.5|7211.5|7209|7208|7217.3|7216.3|7207|7206|1041
1638802200000|2021-12-06 14:50:00|7209.3|7208.3|7209|7208|7215.8|7214.8|7208.3|7207.3|956
1638802500000|2021-12-06 14:55:00|7209.3|7208.3|7218.3|7217.3|7218.8|7217.8|7205.5|7204.5|924
1638802800000|2021-12-06 15:00:00|7219.3|7218.3|7218.3|7217.3|7220.8|7219.8|7212.8|7211.8|1236
1638803100000|2021-12-06 15:05:00|7218.8|7217.8|7227|7226|7229.8|7228.8|7216.3|7215.3|959
1638803400000|2021-12-06 15:10:00|7226.8|7225.8|7235.8|7234.8|7237.6|7236.6|7225.1|7224.1|1286
1638803700000|2021-12-06 15:15:00|7236.1|7235.1|7230.6|7229.6|7239.6|7238.6|7230.1|7229.1|1471
1638804000000|2021-12-06 15:20:00|7230.1|7229.1|7228.3|7227.3|7232.6|7231.6|7226.3|7225.3|987
1638804300000|2021-12-06 15:25:00|7228.6|7227.6|7232.1|7231.1|7235.3|7234.3|7225.8|7224.8|1120
1638804600000|2021-12-06 15:30:00|7232.6|7231.6|7228.6|7227.6|7234.1|7233.1|7227.1|7226.1|648
1638804900000|2021-12-06 15:35:00|7228.3|7227.3|7233.1|7232.1|7233.6|7232.6|7225.1|7224.1|833
1638805200000|2021-12-06 15:40:00|7233.3|7232.3|7229.1|7228.1|7236.1|7235.1|7227.3|7226.3|739
1638805500000|2021-12-06 15:45:00|7229.3|7228.3|7237.8|7236.8|7238.1|7237.1|7229.3|7228.3|484
1638805800000|2021-12-06 15:50:00|7238.6|7237.6|7239.3|7238.3|7239.8|7238.8|7232.6|7231.6|796
1638806100000|2021-12-06 15:55:00|7239.6|7238.6|7246.1|7245.1|7246.6|7245.6|7239.3|7238.3|950
1638806400000|2021-12-06 16:00:00|7245.6|7244.6|7238.1|7237.1|7246.8|7245.8|7237.8|7236.8|716
1638806700000|2021-12-06 16:05:00|7238.3|7237.3|7235.1|7234.1|7240.1|7239.1|7235.1|7234.1|586
1638807000000|2021-12-06 16:10:00|7235.3|7234.3|7232.1|7231.1|7238.3|7237.3|7230.6|7229.6|936
1638807300000|2021-12-06 16:15:00|7231.6|7230.6|7240.8|7239.8|7241.3|7240.3|7231.3|7230.3|979
1638807600000|2021-12-06 16:20:00|7240.6|7239.6|7244.6|7243.6|7245.1|7244.1|7239.6|7238.6|1401
1638807900000|2021-12-06 16:25:00|7244.1|7243.1|7243.1|7241.1|7245.1|7244.1|7241.6|7240.6|3352
1638808200000|2021-12-06 16:30:00|7242.6|7240.6|7235.6|7233.6|7244.1|7242.1|7230.6|7228.6|5407
1638808500000|2021-12-06 16:35:00|7235.3|7233.3|7227.6|7225.6|7236.6|7234.6|7226.1|7224.1|2155
1638808800000|2021-12-06 16:40:00|7227.3|7225.3|7227.3|7225.3|7229.6|7227.6|7225.1|7223.1|502
1638809100000|2021-12-06 16:45:00|7227.8|7225.8|7215.3|7213.3|7228.6|7226.6|7214.8|7212.8|628
1638809400000|2021-12-06 16:50:00|7215.6|7213.6|7216.3|7214.3|7218.6|7216.6|7212.1|7210.1|636
1638809700000|2021-12-06 16:55:00|7216.6|7214.6|7217.6|7215.6|7218.8|7216.8|7214.6|7212.6|289
1638810000000|2021-12-06 17:00:00|7217.8|7215.8|7222.1|7220.1|7223.8|7221.8|7217.1|7215.1|195
1638810300000|2021-12-06 17:05:00|7222.3|7220.3|7219.3|7217.3|7223.8|7221.8|7217.3|7215.3|302
1638810600000|2021-12-06 17:10:00|7219.1|7217.1|7222.8|7220.8|7227.1|7225.1|7217.8|7215.8|261
1638810900000|2021-12-06 17:15:00|7223.1|7221.1|7231.6|7229.6|7232.1|7230.1|7222.6|7220.6|491
1638811200000|2021-12-06 17:20:00|7231.8|7229.8|7231.6|7229.6|7233.1|7231.1|7230.1|7228.1|142
1638811500000|2021-12-06 17:25:00|7231.8|7229.8|7233.8|7231.8|7234.8|7232.8|7231.8|7229.8|195
1638811800000|2021-12-06 17:30:00|7233.6|7231.6|7236.1|7234.1|7236.6|7234.6|7232.6|7230.6|204
1638812100000|2021-12-06 17:35:00|7236.3|7234.3|7233.6|7231.6|7236.8|7234.8|7233.1|7231.1|110
1638812400000|2021-12-06 17:40:00|7234.1|7232.1|7235.8|7233.8|7237.6|7235.6|7233.8|7231.8|289
1638812700000|2021-12-06 17:45:00|7236.1|7234.1|7240.1|7238.1|7240.3|7238.3|7236.1|7234.1|102
1638813000000|2021-12-06 17:50:00|7239.8|7237.8|7240.1|7238.1|7241.1|7239.1|7238.3|7236.3|124
1638813300000|2021-12-06 17:55:00|7240.3|7238.3|7244.6|7242.6|7245.1|7243.1|7238.8|7236.8|204
1638813600000|2021-12-06 18:00:00|7245.1|7243.1|7245.3|7243.3|7247.1|7245.1|7241.3|7239.3|95
1638813900000|2021-12-06 18:05:00|7244.8|7242.8|7241.8|7239.8|7244.8|7242.8|7240.8|7238.8|170
1638814200000|2021-12-06 18:10:00|7242.1|7240.1|7240.8|7238.8|7243.8|7241.8|7240.6|7238.6|62
1638814500000|2021-12-06 18:15:00|7241.3|7239.3|7243.8|7241.8|7244.8|7242.8|7241.3|7239.3|39
1638814800000|2021-12-06 18:20:00|7244.1|7242.1|7241.8|7239.8|7244.1|7242.1|7239.1|7237.1|115
1638815100000|2021-12-06 18:25:00|7242.1|7240.1|7244.8|7242.8|7249.1|7247.1|7242.1|7240.1|245
1638815400000|2021-12-06 18:30:00|7245.1|7243.1|7245.1|7243.1|7247.1|7245.1|7243.8|7241.8|85
1638815700000|2021-12-06 18:35:00|7245.3|7243.3|7244.8|7242.8|7246.6|7244.6|7243.8|7241.8|63
1638816000000|2021-12-06 18:40:00|7245.3|7243.3|7245.1|7243.1|7246.6|7244.6|7243.6|7241.6|117
1638816300000|2021-12-06 18:45:00|7244.8|7242.8|7244.6|7242.6|7246.3|7244.3|7243.8|7241.8|132
1638816600000|2021-12-06 18:50:00|7244.3|7242.3|7244.1|7242.1|7246.1|7244.1|7243.1|7241.1|101
1638816900000|2021-12-06 18:55:00|7243.8|7241.8|7243.6|7241.6|7246.1|7244.1|7242.6|7240.6|109
1638817200000|2021-12-06 19:00:00|7243.1|7241.1|7244.3|7242.3|7247.1|7245.1|7243.1|7241.1|117
1638817500000|2021-12-06 19:05:00|7244.1|7242.1|7241.1|7239.1|7244.3|7242.3|7240.8|7238.8|73
1638817800000|2021-12-06 19:10:00|7241.3|7239.3|7242.8|7240.8|7244.3|7242.3|7241.3|7239.3|84
1638818100000|2021-12-06 19:15:00|7242.6|7240.6|7241.3|7239.3|7244.8|7242.8|7241.3|7239.3|205
1638818400000|2021-12-06 19:20:00|7241.1|7239.1|7240.1|7238.1|7242.3|7240.3|7239.6|7237.6|131
1638818700000|2021-12-06 19:25:00|7239.8|7237.8|7241.1|7239.1|7242.6|7240.6|7239.1|7237.1|95
1638819000000|2021-12-06 19:30:00|7241.3|7239.3|7238.8|7236.8|7242.6|7240.6|7238.3|7236.3|136
1638819300000|2021-12-06 19:35:00|7238.6|7236.6|7236.3|7234.3|7238.6|7236.6|7236.3|7234.3|214
1638819600000|2021-12-06 19:40:00|7236.6|7234.6|7229.8|7227.8|7236.8|7234.8|7229.3|7227.3|182
1638819900000|2021-12-06 19:45:00|7229.6|7227.6|7228.8|7226.8|7232.6|7230.6|7228.1|7226.1|113
1638820200000|2021-12-06 19:50:00|7228.3|7226.3|7228.8|7226.8|7230.1|7228.1|7226.1|7224.1|68
1638820500000|2021-12-06 19:55:00|7228.6|7226.6|7227.3|7225.3|7230.8|7228.8|7226.1|7224.1|65
1638820800000|2021-12-06 20:00:00|7227.1|7225.1|7225.8|7223.8|7229.6|7227.6|7225.1|7223.1|184
1638821100000|2021-12-06 20:05:00|7226.1|7224.1|7230.8|7228.8|7231.1|7229.1|7225.6|7223.6|60
1638821400000|2021-12-06 20:10:00|7230.3|7228.3|7232.3|7230.3|7232.8|7230.8|7228.3|7226.3|67
1638821700000|2021-12-06 20:15:00|7232.8|7230.8|7236.3|7234.3|7236.8|7234.8|7232.8|7230.8|77
1638822000000|2021-12-06 20:20:00|7236.1|7234.1|7235.8|7233.8|7237.8|7235.8|7234.3|7232.3|87
1638822300000|2021-12-06 20:25:00|7236.1|7234.1|7233.3|7231.3|7236.1|7234.1|7230.3|7228.3|76
1638822600000|2021-12-06 20:30:00|7233.1|7231.1|7233.8|7231.8|7235.3|7233.3|7228.3|7226.3|98
1638822900000|2021-12-06 20:35:00|7233.3|7231.3|7232.8|7230.8|7233.3|7231.3|7229.1|7227.1|77
1638823200000|2021-12-06 20:40:00|7232.3|7230.3|7236.3|7234.3|7237.1|7235.1|7230.1|7228.1|71
1638823500000|2021-12-06 20:45:00|7236.8|7234.8|7234.8|7232.8|7236.8|7234.8|7229.1|7227.1|126
1638823800000|2021-12-06 20:50:00|7234.6|7232.6|7238.8|7236.8|7240.1|7238.1|7231.3|7229.3|379
1638824100000|2021-12-06 20:55:00|7238.6|7236.6|7234.7|7230.7|7238.6|7236.6|7228.8|7225.9|542
1638824400000|2021-12-06 21:00:00|7233.9|7229.9|7231.2|7227.2|7233.9|7229.9|7228.4|7224.4|0
1638824700000|2021-12-06 21:05:00|7231.6|7227.6|7233.8|7229.8|7235.1|7231.1|7229.8|7225.8|0
1638825000000|2021-12-06 21:10:00|7234.2|7230.2|7232.6|7228.6|7235|7231|7232.2|7228.2|0
1638825300000|2021-12-06 21:15:00|7233|7229|7237.9|7233.9|7238|7234|7233|7229|0
1638825600000|2021-12-06 21:20:00|7237.7|7233.7|7235.6|7231.6|7239.8|7235.8|7235.6|7231.6|0
1638825900000|2021-12-06 21:25:00|7235.2|7231.2|7238.5|7234.5|7238.5|7234.5|7234.4|7230.4|0
1638826200000|2021-12-06 21:30:00|7238.1|7234.1|7238.4|7234.4|7240|7236|7237.7|7233.7|0
1638826500000|2021-12-06 21:35:00|7238|7234|7238|7234|7238.8|7234.8|7237.6|7233.6|0
1638826800000|2021-12-06 21:40:00|7237.6|7233.6|7237.9|7233.9|7239.9|7235.9|7237.5|7233.5|0
1638827100000|2021-12-06 21:45:00|7238.3|7234.3|7238.8|7234.8|7239.5|7235.5|7237.9|7233.9|0
1638827400000|2021-12-06 21:50:00|7238.4|7234.4|7238.5|7234.5|7239.3|7235.3|7238.4|7234.4|0
1638827700000|2021-12-06 21:55:00|7238.7|7234.7|7240.6|7236.6|7240.9|7236.9|7238.5|7234.5|0
1638828000000|2021-12-06 22:00:00|7240.2|7236.2|7240.6|7236.6|7240.8|7236.8|7239.8|7235.8|0
1638828300000|2021-12-06 22:05:00|7240.7|7236.7|7240.1|7236.1|7240.7|7236.7|7240.1|7236.1|0
1638828600000|2021-12-06 22:10:00|7240.2|7236.2|7240.2|7236.2|7240.4|7236.4|7240.1|7236.1|0
1638828900000|2021-12-06 22:15:00|7240.1|7236.1|7240.2|7236.2|7240.3|7236.3|7240.1|7236.1|0
1638829200000|2021-12-06 22:20:00|7240.3|7236.3|7239.4|7235.4|7240.4|7236.4|7239.4|7235.4|0
1638829500000|2021-12-06 22:25:00|7239.5|7235.5|7240.9|7236.9|7241|7237|7239.5|7235.5|0
1638829800000|2021-12-06 22:30:00|7240.3|7236.3|7240.9|7236.9|7241|7237|7240.2|7236.2|0
1638830100000|2021-12-06 22:35:00|7240.7|7236.7|7240.5|7236.5|7241.1|7237.1|7240.3|7236.3|0
1638830400000|2021-12-06 22:40:00|7240.7|7236.7|7240|7236|7240.7|7236.7|7239.8|7235.8|0
1638830700000|2021-12-06 22:45:00|7240.4|7236.4|7241|7237|7241.1|7237.1|7240.4|7236.4|0
1638831000000|2021-12-06 22:50:00|7241.1|7237.1|7240.8|7236.8|7241.1|7237.1|7240.5|7236.5|0
1638831300000|2021-12-06 22:55:00|7240.9|7236.9|7240.9|7236.9|7240.9|7236.9|7240.2|7236.2|0
1638831600000|2021-12-06 23:00:00|7240.6|7236.6|7242.7|7238.7|7244.7|7240.7|7240.4|7236.4|0
1638831900000|2021-12-06 23:05:00|7242.3|7238.3|7238.9|7234.9|7242.3|7238.3|7238.1|7234.1|0
1638832200000|2021-12-06 23:10:00|7239.7|7235.7|7234.9|7230.9|7240.1|7236.1|7234.6|7230.6|0
1638832500000|2021-12-06 23:15:00|7234.7|7230.7|7231.7|7227.7|7235.6|7231.6|7231.7|7227.7|0
1638832800000|2021-12-06 23:20:00|7231.3|7227.3|7232.6|7228.6|7232.7|7228.7|7231.3|7227.3|0
1638833100000|2021-12-06 23:25:00|7232.2|7228.2|7234.7|7230.7|7235.6|7231.6|7231.8|7227.8|0
1638833400000|2021-12-06 23:30:00|7235.1|7231.1|7233.3|7229.3|7235.8|7231.8|7231.3|7227.3|0
1638833700000|2021-12-06 23:35:00|7233.5|7229.5|7232.9|7228.9|7234.1|7230.1|7231.7|7227.7|0
1638834000000|2021-12-06 23:40:00|7232.7|7228.7|7235.6|7231.6|7235.6|7231.6|7232.5|7228.5|0
1638834300000|2021-12-06 23:45:00|7235.4|7231.4|7232.9|7228.9|7236.8|7232.8|7232.9|7228.9|0
1638834600000|2021-12-06 23:50:00|7233.1|7229.1|7232.8|7228.8|7234.8|7230.8|7231.7|7227.7|0
1638834900000|2021-12-06 23:55:00|7233.2|7229.2|7237.4|7233.4|7238.6|7234.6|7233.2|7229.2|0
1638835200000|2021-12-07 00:00:00|7238.2|7234.2|7233.6|7229.6|7239.1|7235.1|7233.2|7229.2|0
1638835500000|2021-12-07 00:05:00|7233.7|7229.7|7235.7|7231.7|7237.1|7233.1|7232.4|7228.4|0
1638835800000|2021-12-07 00:10:00|7235.9|7231.9|7233.1|7229.1|7237.5|7233.5|7232.1|7228.1|0
1638836100000|2021-12-07 00:15:00|7232.9|7228.9|7225.4|7221.4|7233.6|7229.6|7224.1|7220.1|0
1638836400000|2021-12-07 00:20:00|7225.7|7221.7|7226.2|7222.2|7229.8|7225.8|7225.4|7221.4|0
1638836700000|2021-12-07 00:25:00|7226.5|7222.5|7230.9|7226.9|7231.7|7227.7|7226.5|7222.5|0
1638837000000|2021-12-07 00:30:00|7230.8|7226.8|7230.8|7226.8|7232.4|7228.4|7227.6|7223.6|0
1638837300000|2021-12-07 00:35:00|7230.7|7226.7|7230.4|7226.4|7230.7|7226.7|7226.2|7222.2|0
1638837600000|2021-12-07 00:40:00|7230|7226|7231.8|7227.8|7234.6|7230.6|7228.7|7224.7|0
1638837900000|2021-12-07 00:45:00|7231.7|7227.7|7229.5|7225.5|7233.4|7229.4|7228.7|7224.7|0
1638838200000|2021-12-07 00:50:00|7229.8|7225.8|7229.5|7225.5|7234.3|7230.3|7229|7225|0
1638838500000|2021-12-07 00:55:00|7229.8|7225.8|7234.3|7230.3|7236.2|7232.2|7229.5|7225.5|0
1638838800000|2021-12-07 01:00:00|7234.4|7230.4|7234.1|7231.1|7235.6|7232.6|7226.6|7223.6|191
1638839100000|2021-12-07 01:05:00|7234.6|7231.6|7232.1|7229.1|7235.3|7232.3|7230.1|7227.1|52
1638839400000|2021-12-07 01:10:00|7231.8|7228.8|7236.1|7233.1|7239.6|7236.6|7231.8|7228.8|62
1638839700000|2021-12-07 01:15:00|7236.3|7233.3|7232.3|7229.3|7237.3|7234.3|7232.3|7229.3|50
1638840000000|2021-12-07 01:20:00|7232.6|7229.6|7231.6|7228.6|7235.3|7232.3|7231.1|7228.1|83
1638840300000|2021-12-07 01:25:00|7231.3|7228.3|7227.3|7224.3|7233.3|7230.3|7226.3|7223.3|58
1638840600000|2021-12-07 01:30:00|7227.6|7224.6|7225.8|7222.8|7229.8|7226.8|7223.8|7220.8|44
1638840900000|2021-12-07 01:35:00|7225.3|7222.3|7231.1|7228.1|7233.1|7230.1|7224.1|7221.1|27
1638841200000|2021-12-07 01:40:00|7230.8|7227.8|7234.1|7231.1|7235.3|7232.3|7228.6|7225.6|33
1638841500000|2021-12-07 01:45:00|7233.8|7230.8|7233.3|7230.3|7237.1|7234.1|7231.1|7228.1|45
1638841800000|2021-12-07 01:50:00|7232.8|7229.8|7231.1|7228.1|7233.8|7230.8|7231.1|7228.1|33
1638842100000|2021-12-07 01:55:00|7231.3|7228.3|7229.6|7226.6|7237.1|7234.1|7228.8|7225.8|14
1638842400000|2021-12-07 02:00:00|7229.8|7226.8|7231.3|7228.3|7233.1|7230.1|7227.1|7224.1|7
1638842700000|2021-12-07 02:05:00|7231.1|7228.1|7227.1|7224.1|7231.8|7228.8|7227.1|7224.1|11
1638843000000|2021-12-07 02:10:00|7227.3|7224.3|7219.8|7216.8|7227.3|7224.3|7219.6|7216.6|13
1638843300000|2021-12-07 02:15:00|7219.6|7216.6|7224.3|7221.3|7224.6|7221.6|7219.3|7216.3|10
1638843600000|2021-12-07 02:20:00|7224.6|7221.6|7225.6|7222.6|7225.8|7222.8|7224.3|7221.3|9
1638843900000|2021-12-07 02:25:00|7225.3|7222.3|7223.6|7220.6|7226.3|7223.3|7223.3|7220.3|11
1638844200000|2021-12-07 02:30:00|7223.3|7220.3|7220.1|7217.1|7223.8|7220.8|7219.1|7216.1|31
1638844500000|2021-12-07 02:35:00|7220.3|7217.3|7221.8|7218.8|7222.3|7219.3|7219.8|7216.8|8
1638844800000|2021-12-07 02:40:00|7222.1|7219.1|7223.6|7220.6|7223.8|7220.8|7221.8|7218.8|3
1638845100000|2021-12-07 02:45:00|7223.3|7220.3|7221.8|7218.8|7224.1|7221.1|7221.8|7218.8|6
1638845400000|2021-12-07 02:50:00|7221.3|7218.3|7220.6|7217.6|7221.3|7218.3|7219.8|7216.8|9
1638845700000|2021-12-07 02:55:00|7221.1|7218.1|7221.1|7218.1|7221.8|7218.8|7219.8|7216.8|25
1638846000000|2021-12-07 03:00:00|7220.8|7217.8|7221.1|7218.1|7221.1|7218.1|7220.3|7217.3|1
1638846300000|2021-12-07 03:05:00|7220.8|7217.8|7220.3|7217.3|7221.6|7218.6|7220.1|7217.1|8
1638846600000|2021-12-07 03:10:00|7220.1|7217.1|7222.1|7219.1|7222.1|7219.1|7220.1|7217.1|8
1638846900000|2021-12-07 03:15:00|7221.8|7218.8|7221.8|7218.8|7222.3|7219.3|7221.8|7218.8|0
1638847200000|2021-12-07 03:20:00|7222.1|7219.1|7223.6|7220.6|7223.6|7220.6|7221.8|7218.8|0
1638847500000|2021-12-07 03:25:00|7223.3|7220.3|7224.1|7221.1|7225.3|7222.3|7223.3|7220.3|6
1638847800000|2021-12-07 03:30:00|7224.8|7221.8|7225.3|7222.3|7227.1|7224.1|7224.6|7221.6|5
1638848100000|2021-12-07 03:35:00|7225.6|7222.6|7229.1|7226.1|7229.3|7226.3|7225.6|7222.6|2
1638848400000|2021-12-07 03:40:00|7229.3|7226.3|7229.8|7226.8|7230.1|7227.1|7229.1|7226.1|0
1638848700000|2021-12-07 03:45:00|7230.1|7227.1|7230.8|7227.8|7231.6|7228.6|7230.1|7227.1|6
1638849000000|2021-12-07 03:50:00|7231.1|7228.1|7230.8|7227.8|7231.6|7228.6|7230.6|7227.6|1
1638849300000|2021-12-07 03:55:00|7230.6|7227.6|7231.3|7228.3|7231.6|7228.6|7229.8|7226.8|8
1638849600000|2021-12-07 04:00:00|7231.1|7228.1|7233.6|7230.6|7234.1|7231.1|7231.1|7228.1|15
1638849900000|2021-12-07 04:05:00|7233.8|7230.8|7235.3|7232.3|7236.1|7233.1|7233.6|7230.6|10
1638850200000|2021-12-07 04:10:00|7235.8|7232.8|7244.8|7241.8|7245.8|7242.8|7235.6|7232.6|91
1638850500000|2021-12-07 04:15:00|7244.6|7241.6|7242.8|7239.8|7244.6|7241.6|7240.8|7237.8|13
1638850800000|2021-12-07 04:20:00|7243.1|7240.1|7244.6|7241.6|7244.6|7241.6|7243.1|7240.1|0
1638851100000|2021-12-07 04:25:00|7243.8|7240.8|7245.1|7242.1|7246.1|7243.1|7243.8|7240.8|13
1638851400000|2021-12-07 04:30:00|7245.6|7242.6|7246.6|7243.6|7246.6|7243.6|7245.3|7242.3|10
1638851700000|2021-12-07 04:35:00|7246.3|7243.3|7245.6|7242.6|7246.3|7243.3|7245.1|7242.1|10
1638852000000|2021-12-07 04:40:00|7245.3|7242.3|7246.8|7243.8|7246.8|7243.8|7244.3|7241.3|12
1638852300000|2021-12-07 04:45:00|7246.6|7243.6|7242.3|7239.3|7246.6|7243.6|7242.3|7239.3|5
1638852600000|2021-12-07 04:50:00|7242.1|7239.1|7242.6|7239.6|7242.6|7239.6|7240.6|7237.6|16
1638852900000|2021-12-07 04:55:00|7243.1|7240.1|7243.6|7240.6|7245.3|7242.3|7242.6|7239.6|13
1638853200000|2021-12-07 05:00:00|7244.6|7241.6|7239.1|7236.1|7244.6|7241.6|7238.6|7235.6|53
1638853500000|2021-12-07 05:05:00|7238.8|7235.8|7242.3|7239.3|7242.6|7239.6|7238.3|7235.3|12
1638853800000|2021-12-07 05:10:00|7242.6|7239.6|7247.3|7244.3|7248.1|7245.1|7242.1|7239.1|33
1638854100000|2021-12-07 05:15:00|7246.8|7243.8|7248.1|7245.1|7248.1|7245.1|7245.8|7242.8|9
1638854400000|2021-12-07 05:20:00|7247.8|7244.8|7247.1|7244.1|7248.6|7245.6|7245.8|7242.8|20
1638854700000|2021-12-07 05:25:00|7247.3|7244.3|7249.1|7246.1|7249.3|7246.3|7246.8|7243.8|10
1638855000000|2021-12-07 05:30:00|7248.8|7245.8|7247.6|7244.6|7249.3|7246.3|7247.3|7244.3|8
1638855300000|2021-12-07 05:35:00|7247.3|7244.3|7247.8|7244.8|7250.6|7247.6|7246.8|7243.8|35
1638855600000|2021-12-07 05:40:00|7247.6|7244.6|7247.3|7244.3|7248.1|7245.1|7246.1|7243.1|12
1638855900000|2021-12-07 05:45:00|7247.6|7244.6|7247.1|7244.1|7247.8|7244.8|7244.8|7241.8|25
1638856200000|2021-12-07 05:50:00|7246.8|7243.8|7248.3|7245.3|7249.3|7246.3|7246.6|7243.6|30
1638856500000|2021-12-07 05:55:00|7248.6|7245.6|7255.6|7252.6|7257.3|7254.3|7248.3|7245.3|135
1638856800000|2021-12-07 06:00:00|7255.3|7252.3|7247.1|7244.1|7255.3|7252.3|7246.1|7243.1|121
1638857100000|2021-12-07 06:05:00|7246.8|7243.8|7248.3|7245.3|7249.8|7246.8|7246.6|7243.6|66
1638857400000|2021-12-07 06:10:00|7249.6|7246.6|7251.8|7248.8|7252.8|7249.8|7249.1|7246.1|78
1638857700000|2021-12-07 06:15:00|7251.6|7248.6|7251.8|7248.8|7252.6|7249.6|7248.8|7245.8|49
1638858000000|2021-12-07 06:20:00|7251.6|7248.6|7254.1|7251.1|7255.8|7252.8|7250.6|7247.6|85
1638858300000|2021-12-07 06:25:00|7253.8|7250.8|7253.1|7250.1|7256.6|7253.6|7253.1|7250.1|70
1638858600000|2021-12-07 06:30:00|7253.3|7250.3|7253.6|7250.6|7255.8|7252.8|7252.3|7249.3|79
1638858900000|2021-12-07 06:35:00|7253.3|7250.3|7255.6|7252.6|7257.8|7254.8|7253.3|7250.3|89
1638859200000|2021-12-07 06:40:00|7256.1|7253.1|7256.8|7253.8|7258.6|7255.6|7255.8|7252.8|22
1638859500000|2021-12-07 06:45:00|7257.6|7254.6|7262.1|7259.1|7263.6|7260.6|7257.1|7254.1|166
1638859800000|2021-12-07 06:50:00|7261.8|7258.8|7261.8|7258.8|7264.3|7261.3|7260.8|7257.8|61
1638860100000|2021-12-07 06:55:00|7262.1|7259.1|7261.3|7258.3|7262.1|7259.1|7259.8|7256.8|36
1638860400000|2021-12-07 07:00:00|7260.8|7257.8|7269.8|7267.8|7271.3|7269.3|7260.3|7257.3|318
1638860700000|2021-12-07 07:05:00|7270.1|7268.1|7276.6|7274.6|7278.3|7276.3|7268.8|7266.8|283
1638861000000|2021-12-07 07:10:00|7276.3|7274.3|7270.6|7268.6|7277.8|7275.8|7270.1|7268.1|311
1638861300000|2021-12-07 07:15:00|7271.1|7269.1|7276.3|7274.3|7278.6|7276.6|7268.8|7266.8|278
1638861600000|2021-12-07 07:20:00|7276.8|7274.8|7272.3|7270.3|7277.6|7275.6|7271.1|7269.1|177
1638861900000|2021-12-07 07:25:00|7272.8|7270.8|7271.3|7269.3|7274.3|7272.3|7268.1|7266.1|139
1638862200000|2021-12-07 07:30:00|7270.8|7268.8|7267.3|7265.3|7271.3|7269.3|7266.6|7264.6|144
1638862500000|2021-12-07 07:35:00|7267.8|7265.8|7275.3|7273.3|7277.3|7275.3|7267.8|7265.8|406
1638862800000|2021-12-07 07:40:00|7275.6|7273.6|7270.3|7268.3|7277.8|7275.8|7270.1|7268.1|271
1638863100000|2021-12-07 07:45:00|7270.1|7268.1|7275.3|7273.3|7275.3|7273.3|7268.8|7266.8|217
1638863400000|2021-12-07 07:50:00|7275.6|7273.6|7287.8|7285.8|7287.8|7285.8|7274.1|7272.1|370
1638863700000|2021-12-07 07:55:00|7285.3|7283.3|7286.8|7284.8|7294.3|7292.3|7285.3|7283.3|718
1638864000000|2021-12-07 08:00:00|7286.3|7285.3|7290.3|7289.3|7292.3|7291.3|7278.3|7277.3|2680
1638864300000|2021-12-07 08:05:00|7289.6|7288.6|7292.1|7291.1|7292.1|7291.1|7281.1|7280.1|1206
1638864600000|2021-12-07 08:10:00|7291.3|7290.3|7290.6|7289.6|7293.1|7292.1|7287.6|7286.6|1135
1638864900000|2021-12-07 08:15:00|7290.8|7289.8|7297.6|7296.6|7297.6|7296.6|7284.8|7283.8|928
1638865200000|2021-12-07 08:20:00|7297.3|7296.3|7299.1|7298.1|7299.6|7298.6|7295.6|7294.6|716
1638865500000|2021-12-07 08:25:00|7299.3|7298.3|7300.6|7299.6|7301.3|7300.3|7297.1|7296.1|579
1638865800000|2021-12-07 08:30:00|7300.3|7299.3|7307.1|7306.1|7307.1|7306.1|7297.1|7296.1|1065
1638866100000|2021-12-07 08:35:00|7306.8|7305.8|7308.3|7307.3|7310.6|7309.6|7303.8|7302.8|951
1638866400000|2021-12-07 08:40:00|7308.5|7307.5|7312.5|7311.5|7314.8|7313.8|7308.5|7307.5|965
1638866700000|2021-12-07 08:45:00|7312.8|7311.8|7314.5|7313.5|7318.5|7317.5|7312.3|7311.3|1028
1638867000000|2021-12-07 08:50:00|7314.3|7313.3|7314|7313|7316.3|7315.3|7311|7310|751
1638867300000|2021-12-07 08:55:00|7313.8|7312.8|7309.8|7308.8|7314.8|7313.8|7309.3|7308.3|592
1638867600000|2021-12-07 09:00:00|7310|7309|7309.3|7308.3|7314.3|7313.3|7309.3|7308.3|605
1638867900000|2021-12-07 09:05:00|7309.8|7308.8|7309.5|7308.5|7312.8|7311.8|7308|7307|549
1638868200000|2021-12-07 09:10:00|7309.3|7308.3|7310.8|7309.8|7311.8|7310.8|7307.8|7306.8|680
1638868500000|2021-12-07 09:15:00|7311|7310|7313.8|7312.8|7315.3|7314.3|7309.8|7308.8|571
1638868800000|2021-12-07 09:20:00|7314|7313|7317.3|7316.3|7318.3|7317.3|7312.8|7311.8|613
1638869100000|2021-12-07 09:25:00|7317|7316|7314.8|7313.8|7319.8|7318.8|7312.5|7311.5|933
1638869400000|2021-12-07 09:30:00|7314.3|7313.3|7309.3|7308.3|7318|7317|7309.3|7308.3|575
1638869700000|2021-12-07 09:35:00|7309.5|7308.5|7307.5|7306.5|7311.5|7310.5|7307.3|7306.3|475
1638870000000|2021-12-07 09:40:00|7307.8|7306.8|7313|7312|7313.8|7312.8|7307.3|7306.3|429
1638870300000|2021-12-07 09:45:00|7312.8|7311.8|7313.3|7312.3|7314.5|7313.5|7311.8|7310.8|338
1638870600000|2021-12-07 09:50:00|7313.8|7312.8|7310.8|7309.8|7313.8|7312.8|7310|7309|436
1638870900000|2021-12-07 09:55:00|7311.3|7310.3|7314|7313|7316.3|7315.3|7310.8|7309.8|847
1638871200000|2021-12-07 10:00:00|7314.5|7313.5|7315.8|7314.8|7316.8|7315.8|7313.3|7312.3|409
1638871500000|2021-12-07 10:05:00|7315.5|7314.5|7314.5|7313.5|7316.3|7315.3|7312.5|7311.5|246
1638871800000|2021-12-07 10:10:00|7314.3|7313.3|7318.8|7317.8|7318.8|7317.8|7312.5|7311.5|313
1638872100000|2021-12-07 10:15:00|7318.5|7317.5|7317.8|7316.8|7319.5|7318.5|7316.8|7315.8|242
1638872400000|2021-12-07 10:20:00|7317.5|7316.5|7313.3|7312.3|7319.8|7318.8|7312.8|7311.8|355
1638872700000|2021-12-07 10:25:00|7313.5|7312.5|7314.3|7313.3|7317.8|7316.8|7313.3|7312.3|346
1638873000000|2021-12-07 10:30:00|7313.8|7312.8|7313.5|7312.5|7314.5|7313.5|7312.8|7311.8|333
1638873300000|2021-12-07 10:35:00|7313.3|7312.3|7315.3|7314.3|7316|7315|7312.3|7311.3|354
1638873600000|2021-12-07 10:40:00|7315.5|7314.5|7315.8|7314.8|7316.8|7315.8|7314.3|7313.3|276
1638873900000|2021-12-07 10:45:00|7316|7315|7319.8|7318.8|7320|7319|7315.5|7314.5|337
1638874200000|2021-12-07 10:50:00|7320|7319|7320.3|7319.3|7324.8|7323.8|7318.8|7317.8|560
1638874500000|2021-12-07 10:55:00|7320.5|7319.5|7319.3|7318.3|7321.3|7320.3|7318.8|7317.8|317
1638874800000|2021-12-07 11:00:00|7319|7318|7318.8|7317.8|7320.8|7319.8|7317|7316|308
1638875100000|2021-12-07 11:05:00|7318.3|7317.3|7319.8|7318.8|7320.5|7319.5|7317.3|7316.3|245
1638875400000|2021-12-07 11:10:00|7320|7319|7320.5|7319.5|7321.3|7320.3|7319|7318|200
1638875700000|2021-12-07 11:15:00|7320.8|7319.8|7322.8|7321.8|7323.5|7322.5|7320.8|7319.8|94
1638876000000|2021-12-07 11:20:00|7321|7320|7318.8|7317.8|7323.8|7322.8|7318.3|7317.3|620
1638876300000|2021-12-07 11:25:00|7318.5|7317.5|7319.8|7318.8|7321|7320|7317.3|7316.3|260
1638876600000|2021-12-07 11:30:00|7320|7319|7320.3|7319.3|7322|7321|7318.8|7317.8|536
1638876900000|2021-12-07 11:35:00|7320.5|7319.5|7320.8|7319.8|7322.3|7321.3|7319.3|7318.3|172
1638877200000|2021-12-07 11:40:00|7320.3|7319.3|7321.3|7320.3|7321.8|7320.8|7319.8|7318.8|722
1638877500000|2021-12-07 11:45:00|7321.5|7320.5|7321.3|7320.3|7323.3|7322.3|7320.3|7319.3|224
1638877800000|2021-12-07 11:50:00|7321.5|7320.5|7321.3|7320.3|7322.3|7321.3|7320.8|7319.8|343
1638878100000|2021-12-07 11:55:00|7320.8|7319.8|7314.5|7313.5|7321.3|7320.3|7314.5|7313.5|771
1638878400000|2021-12-07 12:00:00|7314.3|7313.3|7309.5|7308.5|7317.8|7316.8|7309.3|7308.3|863
1638878700000|2021-12-07 12:05:00|7309.8|7308.8|7314.8|7313.8|7315.5|7314.5|7307.8|7306.8|560
1638879000000|2021-12-07 12:10:00|7315|7314|7314.3|7313.3|7317.8|7316.8|7313.8|7312.8|294
1638879300000|2021-12-07 12:15:00|7314.5|7313.5|7316.8|7315.8|7317.8|7316.8|7314.5|7313.5|183
1638879600000|2021-12-07 12:20:00|7317|7316|7316.8|7315.8|7318.8|7317.8|7316|7315|159
1638879900000|2021-12-07 12:25:00|7317|7316|7315.8|7314.8|7317.3|7316.3|7314.8|7313.8|218
1638880200000|2021-12-07 12:30:00|7315.5|7314.5|7317.3|7316.3|7317.3|7316.3|7314.8|7313.8|216
1638880500000|2021-12-07 12:35:00|7317|7316|7317|7316|7319|7318|7316.3|7315.3|135
1638880800000|2021-12-07 12:40:00|7317.7|7316.7|7319.2|7318.2|7319.2|7318.2|7316.5|7315.5|285
1638881100000|2021-12-07 12:45:00|7319|7318|7318|7317|7319.5|7318.5|7317.5|7316.5|229
1638881400000|2021-12-07 12:50:00|7317.7|7316.7|7317.5|7316.5|7318.5|7317.5|7317.5|7316.5|168
1638881700000|2021-12-07 12:55:00|7317.7|7316.7|7317.5|7316.5|7318.5|7317.5|7317.5|7316.5|190
1638882000000|2021-12-07 13:00:00|7318|7317|7317.5|7316.5|7319|7318|7317.5|7316.5|652
1638882300000|2021-12-07 13:05:00|7316.5|7315.5|7315.7|7314.7|7317|7316|7314.5|7313.5|657
1638882600000|2021-12-07 13:10:00|7315.5|7314.5|7322|7321|7322.5|7321.5|7315.2|7314.2|469
1638882900000|2021-12-07 13:15:00|7321.5|7320.5|7320|7319|7322|7321|7320|7319|261
1638883200000|2021-12-07 13:20:00|7320.2|7319.2|7319.2|7318.2|7321|7320|7319|7318|341
1638883500000|2021-12-07 13:25:00|7319.5|7318.5|7317|7316|7319.5|7318.5|7317|7316|280
1638883800000|2021-12-07 13:30:00|7316.7|7315.7|7317.5|7316.5|7318|7317|7315.2|7314.2|232
1638884100000|2021-12-07 13:35:00|7317.2|7316.2|7319.5|7318.5|7319.5|7318.5|7316.5|7315.5|239
1638884400000|2021-12-07 13:40:00|7319|7318|7319|7318|7321.2|7320.2|7319|7318|310
1638884700000|2021-12-07 13:45:00|7318.5|7317.5|7320|7319|7320|7319|7317.5|7316.5|422
1638885000000|2021-12-07 13:50:00|7319.5|7318.5|7317.5|7316.5|7320.5|7319.5|7316.5|7315.5|279
1638885300000|2021-12-07 13:55:00|7317.2|7316.2|7316.5|7315.5|7319|7318|7316.2|7315.2|214
1638885600000|2021-12-07 14:00:00|7316.7|7315.7|7316.2|7315.2|7318|7317|7314.7|7313.7|340
1638885900000|2021-12-07 14:05:00|7316|7315|7315.7|7314.7|7318.2|7317.2|7315.5|7314.5|401
1638886200000|2021-12-07 14:10:00|7315.5|7314.5|7314.5|7313.5|7316.2|7315.2|7314.5|7313.5|330
1638886500000|2021-12-07 14:15:00|7315|7314|7315.5|7314.5|7315.5|7314.5|7314.5|7313.5|644
1638886800000|2021-12-07 14:20:00|7315|7314|7317|7316|7318|7317|7314.5|7313.5|406
1638887100000|2021-12-07 14:25:00|7316.5|7315.5|7317|7316|7320|7319|7316.5|7315.5|477
1638887400000|2021-12-07 14:30:00|7317.5|7316.5|7322|7321|7323.5|7322.5|7315|7314|1485
1638887700000|2021-12-07 14:35:00|7322.2|7321.2|7326.5|7325.5|7328.2|7327.2|7322.2|7321.2|1265
1638888000000|2021-12-07 14:40:00|7327|7326|7331|7330|7331.5|7330.5|7326.5|7325.5|783
1638888300000|2021-12-07 14:45:00|7331.5|7330.5|7330.7|7329.7|7332.2|7331.2|7329.5|7328.5|762
1638888600000|2021-12-07 14:50:00|7330.5|7329.5|7335|7334|7336|7335|7330|7329|902
1638888900000|2021-12-07 14:55:00|7335.2|7334.2|7336.5|7335.5|7338.5|7337.5|7333.5|7332.5|921
1638889200000|2021-12-07 15:00:00|7337.2|7336.2|7333.2|7332.2|7337.5|7336.5|7332.5|7331.5|978
1638889500000|2021-12-07 15:05:00|7333.5|7332.5|7331|7330|7334.5|7333.5|7331|7330|1312
1638889800000|2021-12-07 15:10:00|7329.8|7328.8|7327.8|7326.8|7330.3|7329.3|7327.3|7326.3|1125
1638890100000|2021-12-07 15:15:00|7328|7327|7329.3|7328.3|7332.8|7331.8|7327.8|7326.8|729
1638890400000|2021-12-07 15:20:00|7329.5|7328.5|7333.8|7332.8|7335.3|7334.3|7329.3|7328.3|663
1638890700000|2021-12-07 15:25:00|7334|7333|7328.8|7327.8|7335.5|7334.5|7328.8|7327.8|820
1638891000000|2021-12-07 15:30:00|7329|7328|7333.8|7332.8|7333.8|7332.8|7329|7328|463
1638891300000|2021-12-07 15:35:00|7332.8|7331.8|7332.3|7331.3|7333.8|7332.8|7331.3|7330.3|455
1638891600000|2021-12-07 15:40:00|7332.5|7331.5|7334.8|7333.8|7336.3|7335.3|7331.8|7330.8|511
1638891900000|2021-12-07 15:45:00|7334.5|7333.5|7335.3|7334.3|7337.8|7336.8|7334.3|7333.3|779
1638892200000|2021-12-07 15:50:00|7335.5|7334.5|7338.3|7337.3|7340.3|7339.3|7335|7334|437
1638892500000|2021-12-07 15:55:00|7338.8|7337.8|7340.8|7339.8|7342|7341|7338.3|7337.3|699
1638892800000|2021-12-07 16:00:00|7340.5|7339.5|7338|7337|7340.8|7339.8|7337.3|7336.3|895
1638893100000|2021-12-07 16:05:00|7337.8|7336.8|7340.3|7339.3|7340.3|7339.3|7337.3|7336.3|578
1638893400000|2021-12-07 16:10:00|7340.8|7339.8|7341|7340|7341.3|7340.3|7338.8|7337.8|822
1638893700000|2021-12-07 16:15:00|7341.3|7340.3|7342.8|7341.8|7345.3|7344.3|7341.3|7340.3|1049
1638894000000|2021-12-07 16:20:00|7343|7342|7341.3|7340.3|7343|7342|7339.3|7338.3|982
1638894300000|2021-12-07 16:25:00|7341.8|7340.8|7343.8|7341.8|7345.3|7344.3|7341.5|7340.5|2612
1638894600000|2021-12-07 16:30:00|7344|7342|7342|7340|7345.3|7343.3|7336.3|7334.3|7964
1638894900000|2021-12-07 16:35:00|7342.8|7340.8|7341.3|7339.3|7344.8|7342.8|7340.3|7338.3|1679
1638895200000|2021-12-07 16:40:00|7340.8|7338.8|7339.3|7337.3|7343.3|7341.3|7337.8|7335.8|750
1638895500000|2021-12-07 16:45:00|7339.5|7337.5|7339.3|7337.3|7341.3|7339.3|7338.5|7336.5|346
1638895800000|2021-12-07 16:50:00|7338.8|7336.8|7337.8|7335.8|7340.3|7338.3|7336.3|7334.3|591
1638896100000|2021-12-07 16:55:00|7338.3|7336.3|7336.8|7334.8|7339.8|7337.8|7336.8|7334.8|244
1638896400000|2021-12-07 17:00:00|7337|7335|7337.3|7335.3|7337.8|7335.8|7335.3|7333.3|262
1638896700000|2021-12-07 17:05:00|7337|7335|7338.3|7336.3|7339.8|7337.8|7336.8|7334.8|381
1638897000000|2021-12-07 17:10:00|7338.5|7336.5|7341.3|7339.3|7341.3|7339.3|7338|7336|205
1638897300000|2021-12-07 17:15:00|7341|7339|7338.3|7336.3|7342|7340|7337.3|7335.3|327
1638897600000|2021-12-07 17:20:00|7338.5|7336.5|7342|7340|7342.3|7340.3|7338.3|7336.3|296
1638897900000|2021-12-07 17:25:00|7342.3|7340.3|7342.8|7340.8|7344.3|7342.3|7341.5|7339.5|221
1638898200000|2021-12-07 17:30:00|7343.3|7341.3|7343.8|7341.8|7343.8|7341.8|7342.3|7340.3|113
1638898500000|2021-12-07 17:35:00|7343.5|7341.5|7342.5|7340.5|7344.8|7342.8|7342|7340|157
1638898800000|2021-12-07 17:40:00|7342.8|7340.8|7341|7339|7342.8|7340.8|7340|7338|136
1638899100000|2021-12-07 17:45:00|7340.8|7338.8|7344|7342|7344.3|7342.3|7340.8|7338.8|121
1638899400000|2021-12-07 17:50:00|7343.5|7341.5|7346.3|7344.3|7346.8|7344.8|7343|7341|244
1638899700000|2021-12-07 17:55:00|7346|7344|7347.5|7345.5|7348.8|7346.8|7345.8|7343.8|179
1638900000000|2021-12-07 18:00:00|7347.3|7345.3|7343.3|7341.3|7347.3|7345.3|7343.3|7341.3|69
1638900300000|2021-12-07 18:05:00|7343.5|7341.5|7340.3|7338.3|7344.8|7342.8|7339.3|7337.3|164
1638900600000|2021-12-07 18:10:00|7340.5|7338.5|7338.3|7336.3|7341.3|7339.3|7337.3|7335.3|99
1638900900000|2021-12-07 18:15:00|7338.5|7336.5|7344|7342|7344|7342|7338.5|7336.5|78
1638901200000|2021-12-07 18:20:00|7343.5|7341.5|7342.5|7340.5|7344.3|7342.3|7342.3|7340.3|34
1638901500000|2021-12-07 18:25:00|7342.3|7340.3|7343.3|7341.3|7343.3|7341.3|7341.3|7339.3|144
1638901800000|2021-12-07 18:30:00|7343.8|7341.8|7340.8|7338.8|7344|7342|7340.3|7338.3|113
1638902100000|2021-12-07 18:35:00|7340.5|7338.5|7340|7338|7340.5|7338.5|7338|7336|173
1638902400000|2021-12-07 18:40:00|7339.8|7337.8|7339.5|7337.5|7341.3|7339.3|7338.8|7336.8|89
1638902700000|2021-12-07 18:45:00|7339.8|7337.8|7338.8|7336.8|7340.3|7338.3|7337.8|7335.8|130
1638903000000|2021-12-07 18:50:00|7338.5|7336.5|7338.8|7336.8|7340.8|7338.8|7338.3|7336.3|74
1638903300000|2021-12-07 18:55:00|7339|7337|7337.5|7335.5|7339|7337|7337|7335|72
1638903600000|2021-12-07 19:00:00|7337.3|7335.3|7336.5|7334.5|7337.8|7335.8|7334.3|7332.3|77
1638903900000|2021-12-07 19:05:00|7336.3|7334.3|7334.5|7332.5|7336.3|7334.3|7334.3|7332.3|64
1638904200000|2021-12-07 19:10:00|7334.8|7332.8|7335|7333|7335.8|7333.8|7334|7332|86
1638904500000|2021-12-07 19:15:00|7335.3|7333.3|7334.3|7332.3|7335.3|7333.3|7333.5|7331.5|95
1638904800000|2021-12-07 19:20:00|7334|7332|7333.8|7331.8|7334.3|7332.3|7332.8|7330.8|83
1638905100000|2021-12-07 19:25:00|7334|7332|7332.3|7330.3|7336|7334|7332.3|7330.3|117
1638905400000|2021-12-07 19:30:00|7332|7330|7332.3|7330.3|7333.3|7331.3|7331.3|7329.3|61
1638905700000|2021-12-07 19:35:00|7332|7330|7329.8|7327.8|7332.3|7330.3|7328.8|7326.8|128
1638906000000|2021-12-07 19:40:00|7330|7328|7330.8|7328.8|7330.8|7328.8|7328|7326|71
1638906300000|2021-12-07 19:45:00|7331.3|7329.3|7332|7330|7332|7330|7327.5|7325.5|141
1638906600000|2021-12-07 19:50:00|7332.3|7330.3|7334|7332|7335.3|7333.3|7331.3|7329.3|256
1638906900000|2021-12-07 19:55:00|7333.8|7331.8|7333|7331|7334.8|7332.8|7332|7330|77
1638907200000|2021-12-07 20:00:00|7332.5|7330.5|7334.3|7332.3|7334.8|7332.8|7331.8|7329.8|89
1638907500000|2021-12-07 20:05:00|7334.5|7332.5|7332|7330|7337|7335|7331.8|7329.8|94
1638907800000|2021-12-07 20:10:00|7331.5|7329.5|7331.5|7329.5|7332.8|7330.8|7329.5|7327.5|81
1638908100000|2021-12-07 20:15:00|7331.8|7329.8|7330.8|7328.8|7333|7331|7330.5|7328.5|49
1638908400000|2021-12-07 20:20:00|7330.5|7328.5|7327.5|7325.5|7332.8|7330.8|7327.5|7325.5|67
1638908700000|2021-12-07 20:25:00|7328|7326|7325.8|7323.8|7329.5|7327.5|7325.8|7323.8|96
1638909000000|2021-12-07 20:30:00|7326|7324|7327|7325|7328|7326|7325.3|7323.3|105
1638909300000|2021-12-07 20:35:00|7327.3|7325.3|7321.8|7319.8|7327.5|7325.5|7321.8|7319.8|118
1638909600000|2021-12-07 20:40:00|7322|7320|7324.3|7322.3|7324.5|7322.5|7320.3|7318.3|179
1638909900000|2021-12-07 20:45:00|7324|7322|7323.5|7321.5|7326|7324|7321.8|7319.8|173
1638910200000|2021-12-07 20:50:00|7322|7320|7326.5|7324.5|7327|7325|7317.5|7315.5|420
1638910500000|2021-12-07 20:55:00|7326|7324|7337|7333|7337|7334.3|7324.8|7322.8|743
1638910800000|2021-12-07 21:00:00|7336.6|7332.6|7334.8|7330.8|7343.4|7339.4|7333.6|7329.6|0
1638911100000|2021-12-07 21:05:00|7335.2|7331.2|7340.8|7336.8|7343.1|7339.1|7334.8|7330.8|0
1638911400000|2021-12-07 21:10:00|7340.4|7336.4|7340.6|7336.6|7342.9|7338.9|7338.5|7334.5|0
1638911700000|2021-12-07 21:15:00|7340.4|7336.4|7347.6|7343.6|7349.9|7345.9|7339.3|7335.3|0
1638912000000|2021-12-07 21:20:00|7347.5|7343.5|7345.2|7341.2|7347.5|7343.5|7344.1|7340.1|0
1638912300000|2021-12-07 21:25:00|7345.6|7341.6|7345.3|7341.3|7347.1|7343.1|7345.3|7341.3|0
1638912600000|2021-12-07 21:30:00|7345.6|7341.6|7346.6|7342.6|7347.9|7343.9|7345.2|7341.2|0
1638912900000|2021-12-07 21:35:00|7347|7343|7344.3|7340.3|7347|7343|7344.3|7340.3|0
1638913200000|2021-12-07 21:40:00|7344.2|7340.2|7347.3|7343.3|7347.3|7343.3|7344.2|7340.2|0
1638913500000|2021-12-07 21:45:00|7346.9|7342.9|7345.6|7341.6|7348.1|7344.1|7345.2|7341.2|0
1638913800000|2021-12-07 21:50:00|7345.2|7341.2|7345.9|7341.9|7347|7343|7345.2|7341.2|0
1638914100000|2021-12-07 21:55:00|7345.5|7341.5|7349.2|7345.2|7352.2|7348.2|7345.2|7341.2|0
1638914400000|2021-12-07 22:00:00|7349.3|7345.3|7345|7341|7349.4|7345.4|7345|7341|0
1638914700000|2021-12-07 22:05:00|7344.9|7340.9|7345.1|7341.1|7345.3|7341.3|7344.9|7340.9|0
1638915000000|2021-12-07 22:10:00|7345|7341|7345.3|7341.3|7345.3|7341.3|7345|7341|0
1638915300000|2021-12-07 22:15:00|7345.2|7341.2|7345.1|7341.1|7345.2|7341.2|7344.9|7340.9|0
1638915600000|2021-12-07 22:20:00|7344.9|7340.9|7346.2|7342.2|7346.8|7342.8|7344.9|7340.9|0
1638915900000|2021-12-07 22:25:00|7346.1|7342.1|7347.9|7343.9|7348.4|7344.4|7345.9|7341.9|0
1638916200000|2021-12-07 22:30:00|7348|7344|7347.5|7343.5|7348|7344|7347|7343|0
1638916500000|2021-12-07 22:35:00|7347.6|7343.6|7346.3|7342.3|7347.6|7343.6|7346.3|7342.3|0
1638916800000|2021-12-07 22:40:00|7346.2|7342.2|7345|7341|7346.2|7342.2|7345|7341|0
1638917100000|2021-12-07 22:45:00|7345.1|7341.1|7345.1|7341.1|7345.9|7341.9|7345.1|7341.1|0
1638917400000|2021-12-07 22:50:00|7345.4|7341.4|7346.2|7342.2|7346.9|7342.9|7345.2|7341.2|0
1638917700000|2021-12-07 22:55:00|7346.1|7342.1|7345.8|7341.8|7346.5|7342.5|7345.6|7341.6|0
1638918000000|2021-12-07 23:00:00|7344.8|7340.8|7335.3|7331.3|7346.8|7342.8|7335.3|7331.3|0
1638918300000|2021-12-07 23:05:00|7335.5|7331.5|7334.8|7330.8|7337.1|7333.1|7334.1|7330.1|0
1638918600000|2021-12-07 23:10:00|7335.2|7331.2|7334.7|7330.7|7335.4|7331.4|7332.1|7328.1|0
1638918900000|2021-12-07 23:15:00|7334.3|7330.3|7335.9|7331.9|7336.3|7332.3|7333.9|7329.9|0
1638919200000|2021-12-07 23:20:00|7335.5|7331.5|7335.2|7331.2|7336.7|7332.7|7333.2|7329.2|0
1638919500000|2021-12-07 23:25:00|7334.8|7330.8|7333.9|7329.9|7335.3|7331.3|7333|7329|0
1638919800000|2021-12-07 23:30:00|7334.2|7330.2|7333.9|7329.9|7334.7|7330.7|7333.4|7329.4|0
1638920100000|2021-12-07 23:35:00|7333.7|7329.7|7335.9|7331.9|7337.1|7333.1|7333.6|7329.6|0
1638920400000|2021-12-07 23:40:00|7336.1|7332.1|7336|7332|7337.1|7333.1|7334.7|7330.7|0
1638920700000|2021-12-07 23:45:00|7335.2|7331.2|7333.3|7329.3|7337.9|7333.9|7332.4|7328.4|0
1638921000000|2021-12-07 23:50:00|7333|7329|7333.9|7329.9|7334.3|7330.3|7332.1|7328.1|0
1638921300000|2021-12-07 23:55:00|7333.7|7329.7|7332.5|7328.5|7334.7|7330.7|7330.9|7326.9|0
1638921600000|2021-12-08 00:00:00|7332.1|7328.1|7330.8|7326.8|7332.9|7328.9|7328.9|7324.9|0
1638921900000|2021-12-08 00:05:00|7330.6|7326.6|7329.2|7325.2|7331|7327|7327.3|7323.3|0
1638922200000|2021-12-08 00:10:00|7328.8|7324.8|7327.7|7323.7|7329.3|7325.3|7326.3|7322.3|0
1638922500000|2021-12-08 00:15:00|7327.3|7323.3|7325.3|7321.3|7328.9|7324.9|7323.7|7319.7|0
1638922800000|2021-12-08 00:20:00|7325.7|7321.7|7323.2|7319.2|7328.8|7324.8|7322.3|7318.3|0
1638923100000|2021-12-08 00:25:00|7323.3|7319.3|7333|7329|7333|7329|7323.3|7319.3|0
1638923400000|2021-12-08 00:30:00|7333.4|7329.4|7338.1|7334.1|7338.2|7334.2|7332.7|7328.7|0
1638923700000|2021-12-08 00:35:00|7337.8|7333.8|7338.6|7334.6|7340.3|7336.3|7337.3|7333.3|0
1638924000000|2021-12-08 00:40:00|7338.7|7334.7|7346.1|7342.1|7346.9|7342.9|7338.6|7334.6|0
1638924300000|2021-12-08 00:45:00|7345.8|7341.8|7345.6|7341.6|7347.7|7343.7|7344|7340|0
1638924600000|2021-12-08 00:50:00|7346|7342|7344.6|7340.6|7348.6|7344.6|7343.7|7339.7|0
1638924900000|2021-12-08 00:55:00|7344.5|7340.5|7349.5|7345.5|7350.5|7346.5|7343.9|7339.9|0
1638925200000|2021-12-08 01:00:00|7348.9|7344.9|7338.3|7335.3|7348.9|7344.9|7337.8|7334.8|131
1638925500000|2021-12-08 01:05:00|7338|7335|7338.3|7335.3|7338.5|7335.5|7334|7331|83
1638925800000|2021-12-08 01:10:00|7338.5|7335.5|7336.3|7333.3|7339.8|7336.8|7336|7333|60
1638926100000|2021-12-08 01:15:00|7336|7333|7333.5|7330.5|7337|7334|7333|7330|89
1638926400000|2021-12-08 01:20:00|7333.3|7330.3|7328.8|7325.8|7333.3|7330.3|7328|7325|48
1638926700000|2021-12-08 01:25:00|7329|7326|7331.8|7328.8|7333.8|7330.8|7328.5|7325.5|35
1638927000000|2021-12-08 01:30:00|7331.5|7328.5|7326.3|7323.3|7333.5|7330.5|7324.3|7321.3|70
1638927300000|2021-12-08 01:35:00|7326.8|7323.8|7327.3|7324.3|7331.5|7328.5|7326|7323|16
1638927600000|2021-12-08 01:40:00|7327.5|7324.5|7329.3|7326.3|7332.3|7329.3|7326.8|7323.8|10
1638927900000|2021-12-08 01:45:00|7328.5|7325.5|7326.8|7323.8|7329.3|7326.3|7325.3|7322.3|20
1638928200000|2021-12-08 01:50:00|7327|7324|7329.3|7326.3|7332.3|7329.3|7326.8|7323.8|19
1638928500000|2021-12-08 01:55:00|7329.5|7326.5|7331.5|7328.5|7333|7330|7329.5|7326.5|7
1638928800000|2021-12-08 02:00:00|7331.8|7328.8|7337.8|7334.8|7338|7335|7330.5|7327.5|88
1638929100000|2021-12-08 02:05:00|7337.3|7334.3|7336|7333|7338.8|7335.8|7336|7333|51
1638929400000|2021-12-08 02:10:00|7335.5|7332.5|7338.3|7335.3|7338.5|7335.5|7334.3|7331.3|3
1638929700000|2021-12-08 02:15:00|7338|7335|7343.5|7340.5|7344.5|7341.5|7337.8|7334.8|22
1638930000000|2021-12-08 02:20:00|7343.8|7340.8|7340.8|7337.8|7344.5|7341.5|7340.5|7337.5|11
1638930300000|2021-12-08 02:25:00|7340.5|7337.5|7341|7338|7342.3|7339.3|7339.5|7336.5|7
1638930600000|2021-12-08 02:30:00|7340.8|7337.8|7343.8|7340.8|7344|7341|7339.5|7336.5|20
1638930900000|2021-12-08 02:35:00|7343.5|7340.5|7345|7342|7346.5|7343.5|7343.3|7340.3|43
1638931200000|2021-12-08 02:40:00|7345.3|7342.3|7345.8|7342.8|7345.8|7342.8|7342.3|7339.3|19
1638931500000|2021-12-08 02:45:00|7346|7343|7347.3|7344.3|7348.5|7345.5|7345|7342|22
1638931800000|2021-12-08 02:50:00|7346.8|7343.8|7344|7341|7347.5|7344.5|7343.8|7340.8|3
1638932100000|2021-12-08 02:55:00|7343.8|7340.8|7343.8|7340.8|7344.3|7341.3|7342.8|7339.8|5
1638932400000|2021-12-08 03:00:00|7343.3|7340.3|7343.5|7340.5|7344.3|7341.3|7341.5|7338.5|9
1638932700000|2021-12-08 03:05:00|7343.3|7340.3|7343.3|7340.3|7343.5|7340.5|7342.5|7339.5|8
1638933000000|2021-12-08 03:10:00|7343|7340|7343.3|7340.3|7344.3|7341.3|7342.8|7339.8|6
1638933300000|2021-12-08 03:15:00|7343.5|7340.5|7344.5|7341.5|7346.8|7343.8|7343|7340|16
1638933600000|2021-12-08 03:20:00|7344.3|7341.3|7344.3|7341.3|7344.3|7341.3|7342.8|7339.8|4
1638933900000|2021-12-08 03:25:00|7344|7341|7343.5|7340.5|7344.8|7341.8|7342.8|7339.8|0
1638934200000|2021-12-08 03:30:00|7343.8|7340.8|7346.8|7343.8|7348.3|7345.3|7343|7340|8
1638934500000|2021-12-08 03:35:00|7346.5|7343.5|7347.5|7344.5|7347.8|7344.8|7344.5|7341.5|10
1638934800000|2021-12-08 03:40:00|7347.8|7344.8|7347.5|7344.5|7349.8|7346.8|7347|7344|33
1638935100000|2021-12-08 03:45:00|7347.3|7344.3|7346.8|7343.8|7348.3|7345.3|7346|7343|20
1638935400000|2021-12-08 03:50:00|7347.3|7344.3|7347.3|7344.3|7348.3|7345.3|7346.8|7343.8|4
1638935700000|2021-12-08 03:55:00|7347|7344|7345.5|7342.5|7347.3|7344.3|7345.3|7342.3|1
1638936000000|2021-12-08 04:00:00|7345.8|7342.8|7346.8|7343.8|7347.8|7344.8|7345.8|7342.8|3
1638936300000|2021-12-08 04:05:00|7347.3|7344.3|7347.5|7344.5|7349.5|7346.5|7347|7344|23
1638936600000|2021-12-08 04:10:00|7347.8|7344.8|7349|7346|7349|7346|7347.3|7344.3|2
1638936900000|2021-12-08 04:15:00|7348.8|7345.8|7350.5|7347.5|7352.3|7349.3|7348.8|7345.8|55
1638937200000|2021-12-08 04:20:00|7350|7347|7350.8|7347.8|7352|7349|7350|7347|0
1638937500000|2021-12-08 04:25:00|7350.5|7347.5|7350.5|7347.5|7352.5|7349.5|7350.5|7347.5|6
1638937800000|2021-12-08 04:30:00|7350.8|7347.8|7351.3|7348.3|7352.8|7349.8|7349.5|7346.5|17
1638938100000|2021-12-08 04:35:00|7351|7348|7348.3|7345.3|7351.5|7348.5|7348|7345|16
1638938400000|2021-12-08 04:40:00|7348|7345|7348|7345|7348.3|7345.3|7346|7343|11
1638938700000|2021-12-08 04:45:00|7347.8|7344.8|7345.5|7342.5|7348.3|7345.3|7345.3|7342.3|7
1638939000000|2021-12-08 04:50:00|7345.3|7342.3|7341.3|7338.3|7345.5|7342.5|7340.8|7337.8|19
1638939300000|2021-12-08 04:55:00|7341.5|7338.5|7343.3|7340.3|7343.3|7340.3|7340.8|7337.8|6
1638939600000|2021-12-08 05:00:00|7343|7340|7341.8|7338.8|7343.8|7340.8|7341.8|7338.8|0
1638939900000|2021-12-08 05:05:00|7341.5|7338.5|7338.5|7335.5|7341.8|7338.8|7338.3|7335.3|4
1638940200000|2021-12-08 05:10:00|7338.8|7335.8|7338.3|7335.3|7339.3|7336.3|7336.3|7333.3|14
1638940500000|2021-12-08 05:15:00|7339|7336|7337.3|7334.3|7339.3|7336.3|7336.5|7333.5|1
1638940800000|2021-12-08 05:20:00|7337.5|7334.5|7337|7334|7337.8|7334.8|7336.8|7333.8|1
1638941100000|2021-12-08 05:25:00|7337.3|7334.3|7340|7337|7340.5|7337.5|7337|7334|1
1638941400000|2021-12-08 05:30:00|7338.8|7335.8|7337.5|7334.5|7339.8|7336.8|7336.3|7333.3|1
1638941700000|2021-12-08 05:35:00|7337.8|7334.8|7338.3|7335.3|7338.5|7335.5|7337.5|7334.5|0
1638942000000|2021-12-08 05:40:00|7338.8|7335.8|7338.8|7335.8|7339|7336|7338.3|7335.3|0
1638942300000|2021-12-08 05:45:00|7338.5|7335.5|7337.5|7334.5|7338.5|7335.5|7337.5|7334.5|39
1638942600000|2021-12-08 05:50:00|7337.3|7334.3|7337.8|7334.8|7338.5|7335.5|7337|7334|13
1638942900000|2021-12-08 05:55:00|7338|7335|7341|7338|7341.3|7338.3|7337.8|7334.8|4
1638943200000|2021-12-08 06:00:00|7340.5|7337.5|7342.5|7339.5|7343|7340|7338.5|7335.5|14
1638943500000|2021-12-08 06:05:00|7342|7339|7342.8|7339.8|7342.8|7339.8|7341|7338|3
1638943800000|2021-12-08 06:10:00|7342.3|7339.3|7340|7337|7342.3|7339.3|7339.3|7336.3|38
1638944100000|2021-12-08 06:15:00|7340.3|7337.3|7341.8|7338.8|7342|7339|7340.3|7337.3|3
1638944400000|2021-12-08 06:20:00|7342|7339|7339.8|7336.8|7343|7340|7339.3|7336.3|8
1638944700000|2021-12-08 06:25:00|7340.5|7337.5|7341.3|7338.3|7341.3|7338.3|7340.3|7337.3|11
1638945000000|2021-12-08 06:30:00|7340.8|7337.8|7340.8|7337.8|7341.5|7338.5|7339.5|7336.5|9
1638945300000|2021-12-08 06:35:00|7340.3|7337.3|7338.3|7335.3|7340.3|7337.3|7337.8|7334.8|6
1638945600000|2021-12-08 06:40:00|7338|7335|7338.3|7335.3|7338.8|7335.8|7338|7335|3
1638945900000|2021-12-08 06:45:00|7337|7334|7339|7336|7339.3|7336.3|7337|7334|19
1638946200000|2021-12-08 06:50:00|7339.3|7336.3|7337.5|7334.5|7339.8|7336.8|7337.3|7334.3|9
1638946500000|2021-12-08 06:55:00|7338|7335|7336.5|7333.5|7338|7335|7335.3|7332.3|23
1638946800000|2021-12-08 07:00:00|7337|7334|7333.5|7331.5|7341.3|7339.3|7333|7331|296
1638947100000|2021-12-08 07:05:00|7333.3|7331.3|7331.3|7329.3|7337|7335|7330.5|7328.5|174
1638947400000|2021-12-08 07:10:00|7331.5|7329.5|7337|7335|7337|7335|7331|7329|146
1638947700000|2021-12-08 07:15:00|7337.3|7335.3|7334|7332|7337.3|7335.3|7333.5|7331.5|129
1638948000000|2021-12-08 07:20:00|7334.3|7332.3|7332|7330|7334.5|7332.5|7330.5|7328.5|173
1638948300000|2021-12-08 07:25:00|7331.8|7329.8|7330.5|7328.5|7333|7331|7329.3|7327.3|97
1638948600000|2021-12-08 07:30:00|7331|7329|7332.8|7330.8|7332.8|7330.8|7328.5|7326.5|82
1638948900000|2021-12-08 07:35:00|7333.3|7331.3|7332|7330|7336|7334|7331.5|7329.5|117
1638949200000|2021-12-08 07:40:00|7332.3|7330.3|7330.3|7328.3|7332.3|7330.3|7328.5|7326.5|74
1638949500000|2021-12-08 07:45:00|7330.5|7328.5|7335.5|7333.5|7336|7334|7328.3|7326.3|126
1638949800000|2021-12-08 07:50:00|7335.8|7333.8|7337|7335|7338|7336|7333|7331|169
1638950100000|2021-12-08 07:55:00|7336.8|7334.8|7346|7344|7347.8|7345.8|7336.8|7334.8|566
1638950400000|2021-12-08 08:00:00|7345.5|7344.5|7350.8|7349.8|7352.8|7351.8|7338|7337|2580
1638950700000|2021-12-08 08:05:00|7350.5|7349.5|7359.8|7358.8|7360.3|7359.3|7350.5|7349.5|1218
1638951000000|2021-12-08 08:10:00|7359.3|7358.3|7354|7353|7363.5|7362.5|7353.8|7352.8|1026
1638951300000|2021-12-08 08:15:00|7354.3|7353.3|7353.8|7352.8|7356.5|7355.5|7350.3|7349.3|663
1638951600000|2021-12-08 08:20:00|7354|7353|7362.3|7361.3|7362.3|7361.3|7351|7350|507
1638951900000|2021-12-08 08:25:00|7362.5|7361.5|7369.8|7368.8|7371.3|7370.3|7360.5|7359.5|762
1638952200000|2021-12-08 08:30:00|7370|7369|7379.3|7378.3|7379.3|7378.3|7367.3|7366.3|996
1638952500000|2021-12-08 08:35:00|7379.8|7378.8|7375.8|7374.8|7379.8|7378.8|7372.3|7371.3|835
1638952800000|2021-12-08 08:40:00|7376.3|7375.3|7368.5|7367.5|7376.5|7375.5|7367.3|7366.3|923
1638953100000|2021-12-08 08:45:00|7368.8|7367.8|7365.3|7364.3|7370.3|7369.3|7364.5|7363.5|717
1638953400000|2021-12-08 08:50:00|7365|7364|7370.5|7369.5|7372|7371|7362.3|7361.3|909
1638953700000|2021-12-08 08:55:00|7370.3|7369.3|7374.5|7373.5|7375.5|7374.5|7369.8|7368.8|523
1638954000000|2021-12-08 09:00:00|7374.3|7373.3|7372.5|7371.5|7374.3|7373.3|7367.8|7366.8|504
1638954300000|2021-12-08 09:05:00|7372.3|7371.3|7369.8|7368.8|7373.8|7372.8|7369|7368|268
1638954600000|2021-12-08 09:10:00|7369.3|7368.3|7371.5|7370.5|7372.5|7371.5|7367.8|7366.8|518
1638954900000|2021-12-08 09:15:00|7371|7370|7367.3|7366.3|7372.5|7371.5|7367.3|7366.3|403
1638955200000|2021-12-08 09:20:00|7367.5|7366.5|7364.3|7363.3|7369.5|7368.5|7363.5|7362.5|400
1638955500000|2021-12-08 09:25:00|7364.8|7363.8|7363.3|7362.3|7367.8|7366.8|7363|7362|324
1638955800000|2021-12-08 09:30:00|7363.5|7362.5|7357.3|7356.3|7364.8|7363.8|7357.3|7356.3|347
1638956100000|2021-12-08 09:35:00|7357.8|7356.8|7364|7363|7364.8|7363.8|7357.3|7356.3|378
1638956400000|2021-12-08 09:40:00|7363.8|7362.8|7365.5|7364.5|7366|7365|7363.5|7362.5|294
1638956700000|2021-12-08 09:45:00|7365.3|7364.3|7361.8|7360.8|7367|7366|7361.3|7360.3|267
1638957000000|2021-12-08 09:50:00|7362|7361|7360.8|7359.8|7364.3|7363.3|7359.8|7358.8|298
1638957300000|2021-12-08 09:55:00|7361|7360|7365.8|7364.8|7366|7365|7360.8|7359.8|361
1638957600000|2021-12-08 10:00:00|7366|7365|7362.3|7361.3|7366.5|7365.5|7361.3|7360.3|270
1638957900000|2021-12-08 10:05:00|7361.8|7360.8|7363.8|7362.8|7363.8|7362.8|7361.3|7360.3|363
1638958200000|2021-12-08 10:10:00|7363.5|7362.5|7364.8|7363.8|7365.3|7364.3|7361.3|7360.3|338
1638958500000|2021-12-08 10:15:00|7364.5|7363.5|7366.3|7365.3|7367|7366|7363.3|7362.3|323
1638958800000|2021-12-08 10:20:00|7366|7365|7367|7366|7368.8|7367.8|7364.5|7363.5|553
1638959100000|2021-12-08 10:25:00|7367.3|7366.3|7363.5|7362.5|7367.8|7366.8|7362.3|7361.3|714
1638959400000|2021-12-08 10:30:00|7363.8|7362.8|7361.5|7360.5|7366.8|7365.8|7360.8|7359.8|1420
1638959700000|2021-12-08 10:35:00|7361.3|7360.3|7352|7351|7361.3|7360.3|7349.8|7348.8|664
1638960000000|2021-12-08 10:40:00|7351.8|7350.8|7350|7349|7353.8|7352.8|7346.8|7345.8|608
1638960300000|2021-12-08 10:45:00|7350.3|7349.3|7345.3|7344.3|7352.8|7351.8|7344.3|7343.3|851
1638960600000|2021-12-08 10:50:00|7345.5|7344.5|7339.8|7338.8|7346|7345|7339.3|7338.3|836
1638960900000|2021-12-08 10:55:00|7339.3|7338.3|7340.8|7339.8|7343.3|7342.3|7337.8|7336.8|720
1638961200000|2021-12-08 11:00:00|7340.3|7339.3|7335.8|7334.8|7341.5|7340.5|7335.3|7334.3|639
1638961500000|2021-12-08 11:05:00|7335.3|7334.3|7335.5|7334.5|7337.8|7336.8|7333.8|7332.8|440
1638961800000|2021-12-08 11:10:00|7335|7334|7338.8|7337.8|7342.8|7341.8|7335|7334|1677
1638962100000|2021-12-08 11:15:00|7338.5|7337.5|7344.8|7343.8|7345.8|7344.8|7336.8|7335.8|622
1638962400000|2021-12-08 11:20:00|7345|7344|7344.3|7343.3|7349.8|7348.8|7341|7340|918
1638962700000|2021-12-08 11:25:00|7343.8|7342.8|7340|7339|7345.5|7344.5|7337.3|7336.3|611
1638963000000|2021-12-08 11:30:00|7339.8|7338.8|7339.8|7338.8|7343.3|7342.3|7338.5|7337.5|312
1638963300000|2021-12-08 11:35:00|7340|7339|7344|7343|7344.5|7343.5|7337.5|7336.5|261
1638963600000|2021-12-08 11:40:00|7343.8|7342.8|7346.5|7345.5|7350.5|7349.5|7343.5|7342.5|572
1638963900000|2021-12-08 11:45:00|7346.3|7345.3|7371.3|7370.3|7378.5|7377.5|7342.3|7341.3|4158
1638964200000|2021-12-08 11:50:00|7371|7370|7370|7369|7377|7376|7362.5|7361.5|1303
1638964500000|2021-12-08 11:55:00|7370.3|7369.3|7359.5|7358.5|7377|7376|7356.3|7355.3|1718
1638964800000|2021-12-08 12:00:00|7358.5|7357.5|7366.3|7365.3|7370|7369|7358.5|7357.5|755
1638965100000|2021-12-08 12:05:00|7366.5|7365.5|7361.3|7360.3|7369|7368|7361|7360|596
1638965400000|2021-12-08 12:10:00|7361|7360|7357.5|7356.5|7362.3|7361.3|7357.3|7356.3|339
1638965700000|2021-12-08 12:15:00|7358.5|7357.5|7358.3|7357.3|7360.5|7359.5|7356.5|7355.5|571
1638966000000|2021-12-08 12:20:00|7358.8|7357.8|7350|7349|7359|7358|7349.8|7348.8|539
1638966300000|2021-12-08 12:25:00|7349.8|7348.8|7354.3|7353.3|7354.5|7353.5|7347.8|7346.8|297
1638966600000|2021-12-08 12:30:00|7354|7353|7355.3|7354.3|7357|7356|7351.3|7350.3|654
1638966900000|2021-12-08 12:35:00|7355|7354|7350|7349|7356|7355|7348.5|7347.5|288
1638967200000|2021-12-08 12:40:00|7350.4|7349.4|7347.9|7346.9|7351.9|7350.9|7347.4|7346.4|306
1638967500000|2021-12-08 12:45:00|7347.7|7346.7|7347.2|7346.2|7350.7|7349.7|7345.2|7344.2|435
1638967800000|2021-12-08 12:50:00|7347.4|7346.4|7350.7|7349.7|7351.2|7350.2|7346.9|7345.9|300
1638968100000|2021-12-08 12:55:00|7350.4|7349.4|7354.4|7353.4|7355.2|7354.2|7349.4|7348.4|236
1638968400000|2021-12-08 13:00:00|7354.2|7353.2|7349.7|7348.7|7354.2|7353.2|7347.9|7346.9|271
1638968700000|2021-12-08 13:05:00|7349.4|7348.4|7353.4|7352.4|7353.7|7352.7|7348.2|7347.2|209
1638969000000|2021-12-08 13:10:00|7353.7|7352.7|7358.4|7357.4|7358.7|7357.7|7353.2|7352.2|272
1638969300000|2021-12-08 13:15:00|7358.7|7357.7|7359.4|7358.4|7360.7|7359.7|7357.7|7356.7|288
1638969600000|2021-12-08 13:20:00|7359.2|7358.2|7355.2|7354.2|7360.7|7359.7|7354.7|7353.7|262
1638969900000|2021-12-08 13:25:00|7355.4|7354.4|7355.2|7354.2|7358.7|7357.7|7354.2|7353.2|607
1638970200000|2021-12-08 13:30:00|7354.7|7353.7|7355.7|7354.7|7356.4|7355.4|7353.2|7352.2|540
1638970500000|2021-12-08 13:35:00|7356.2|7355.2|7354.4|7353.4|7357.9|7356.9|7354.4|7353.4|512
1638970800000|2021-12-08 13:40:00|7354.2|7353.2|7358.4|7357.4|7358.9|7357.9|7353.2|7352.2|409
1638971100000|2021-12-08 13:45:00|7359.4|7358.4|7355.7|7354.7|7359.7|7358.7|7354.4|7353.4|284
1638971400000|2021-12-08 13:50:00|7355.4|7354.4|7355.7|7354.7|7357.7|7356.7|7354.7|7353.7|255
1638971700000|2021-12-08 13:55:00|7355.9|7354.9|7353.9|7352.9|7358.2|7357.2|7353.2|7352.2|328
1638972000000|2021-12-08 14:00:00|7353.4|7352.4|7345.9|7344.9|7354.2|7353.2|7345.2|7344.2|438
1638972300000|2021-12-08 14:05:00|7346.2|7345.2|7346.9|7345.9|7350.2|7349.2|7346.2|7345.2|458
1638972600000|2021-12-08 14:10:00|7346.7|7345.7|7348.4|7347.4|7350.7|7349.7|7346.7|7345.7|549
1638972900000|2021-12-08 14:15:00|7348.2|7347.2|7352.4|7351.4|7352.9|7351.9|7348.2|7347.2|363
1638973200000|2021-12-08 14:20:00|7352.7|7351.7|7348.9|7347.9|7353.4|7352.4|7348.9|7347.9|422
1638973500000|2021-12-08 14:25:00|7348.7|7347.7|7354.2|7353.2|7356.2|7355.2|7348.7|7347.7|572
1638973800000|2021-12-08 14:30:00|7353.4|7352.4|7351.7|7350.7|7359.7|7358.7|7349.2|7348.2|1692
1638974100000|2021-12-08 14:35:00|7351.2|7350.2|7346.2|7345.2|7352.9|7351.9|7344.9|7343.9|866
1638974400000|2021-12-08 14:40:00|7345.7|7344.7|7350.2|7349.2|7352.7|7351.7|7345.7|7344.7|864
1638974700000|2021-12-08 14:45:00|7349.7|7348.7|7353.9|7352.9|7354.7|7353.7|7347.9|7346.9|532
1638975000000|2021-12-08 14:50:00|7353.7|7352.7|7359.9|7358.9|7359.9|7358.9|7353.7|7352.7|474
1638975300000|2021-12-08 14:55:00|7360.2|7359.2|7353.2|7352.2|7360.2|7359.2|7351.7|7350.7|516
1638975600000|2021-12-08 15:00:00|7352.9|7351.9|7358.7|7357.7|7359.9|7358.9|7352.9|7351.9|873
1638975900000|2021-12-08 15:05:00|7358.4|7357.4|7358.4|7357.4|7360.2|7359.2|7355.4|7354.4|771
1638976200000|2021-12-08 15:10:00|7358|7357|7351.8|7350.8|7359.8|7358.8|7351.8|7350.8|834
1638976500000|2021-12-08 15:15:00|7352|7351|7352.8|7351.8|7356.8|7355.8|7352|7351|506
1638976800000|2021-12-08 15:20:00|7353.3|7352.3|7353|7352|7356.8|7355.8|7353|7352|581
1638977100000|2021-12-08 15:25:00|7352.8|7351.8|7343.3|7342.3|7353.8|7352.8|7342.8|7341.8|733
1638977400000|2021-12-08 15:30:00|7342.5|7341.5|7346|7345|7349.8|7348.8|7342.5|7341.5|607
1638977700000|2021-12-08 15:35:00|7345.8|7344.8|7347.3|7346.3|7349.5|7348.5|7343.5|7342.5|682
1638978000000|2021-12-08 15:40:00|7347.5|7346.5|7346.3|7345.3|7347.8|7346.8|7343.3|7342.3|415
1638978300000|2021-12-08 15:45:00|7346.5|7345.5|7348.3|7347.3|7349|7348|7343.3|7342.3|552
1638978600000|2021-12-08 15:50:00|7347.8|7346.8|7345.3|7344.3|7348|7347|7343|7342|359
1638978900000|2021-12-08 15:55:00|7345.8|7344.8|7346|7345|7347.8|7346.8|7344.5|7343.5|669
1638979200000|2021-12-08 16:00:00|7345.8|7344.8|7344.8|7343.8|7347.3|7346.3|7341.8|7340.8|637
1638979500000|2021-12-08 16:05:00|7345|7344|7343.3|7342.3|7345.3|7344.3|7339.8|7338.8|452
1638979800000|2021-12-08 16:10:00|7343.5|7342.5|7347.3|7346.3|7349.3|7348.3|7342.3|7341.3|458
1638980100000|2021-12-08 16:15:00|7347|7346|7340.3|7339.3|7347.3|7346.3|7338.8|7337.8|1126
1638980400000|2021-12-08 16:20:00|7339.8|7338.8|7341.8|7340.8|7344.8|7343.8|7339.3|7338.3|1149
1638980700000|2021-12-08 16:25:00|7341.5|7340.5|7339.5|7337.5|7342.3|7341.3|7335.8|7334.8|3900
1638981000000|2021-12-08 16:30:00|7339.3|7337.3|7335.1|7333.1|7340.8|7338.8|7332.1|7330.1|5522
1638981300000|2021-12-08 16:35:00|7335.8|7333.8|7332.6|7330.6|7336.1|7334.1|7330.6|7328.6|1727
1638981600000|2021-12-08 16:40:00|7333.1|7331.1|7333.1|7331.1|7337.1|7335.1|7328.6|7326.6|1230
1638981900000|2021-12-08 16:45:00|7333.6|7331.6|7335.1|7333.1|7335.6|7333.6|7328.8|7326.8|672
1638982200000|2021-12-08 16:50:00|7334.8|7332.8|7336.6|7334.6|7337.3|7335.3|7332.8|7330.8|226
1638982500000|2021-12-08 16:55:00|7336.1|7334.1|7333.6|7331.6|7337.6|7335.6|7332.6|7330.6|160
1638982800000|2021-12-08 17:00:00|7333.3|7331.3|7331.1|7329.1|7334.3|7332.3|7329.6|7327.6|222
1638983100000|2021-12-08 17:05:00|7330.8|7328.8|7332.1|7330.1|7334.1|7332.1|7329.1|7327.1|167
1638983400000|2021-12-08 17:10:00|7332.6|7330.6|7337.6|7335.6|7337.8|7335.8|7332.6|7330.6|302
1638983700000|2021-12-08 17:15:00|7337.8|7335.8|7332.8|7330.8|7337.8|7335.8|7332.6|7330.6|151
1638984000000|2021-12-08 17:20:00|7333.1|7331.1|7332.6|7330.6|7333.1|7331.1|7329.6|7327.6|124
1638984300000|2021-12-08 17:25:00|7332.3|7330.3|7332.6|7330.6|7333.1|7331.1|7330.6|7328.6|225
1638984600000|2021-12-08 17:30:00|7332.8|7330.8|7333.1|7331.1|7334.3|7332.3|7332.1|7330.1|227
1638984900000|2021-12-08 17:35:00|7333.3|7331.3|7333.8|7331.8|7334.3|7332.3|7332.1|7330.1|87
1638985200000|2021-12-08 17:40:00|7333.6|7331.6|7337.1|7335.1|7337.1|7335.1|7333.6|7331.6|140
1638985500000|2021-12-08 17:45:00|7337.3|7335.3|7338.1|7336.1|7338.3|7336.3|7337.1|7335.1|139
1638985800000|2021-12-08 17:50:00|7337.8|7335.8|7338.3|7336.3|7338.6|7336.6|7336.6|7334.6|169
1638986100000|2021-12-08 17:55:00|7338.1|7336.1|7336.3|7334.3|7338.3|7336.3|7336.1|7334.1|204
1638986400000|2021-12-08 18:00:00|7336.1|7334.1|7336.8|7334.8|7337.3|7335.3|7334.6|7332.6|114
1638986700000|2021-12-08 18:05:00|7336.6|7334.6|7336.8|7334.8|7337.6|7335.6|7335.3|7333.3|174
1638987000000|2021-12-08 18:10:00|7336.6|7334.6|7335.8|7333.8|7337.3|7335.3|7335.6|7333.6|53
1638987300000|2021-12-08 18:15:00|7335.6|7333.6|7337.1|7335.1|7338.6|7336.6|7335.6|7333.6|104
1638987600000|2021-12-08 18:20:00|7336.8|7334.8|7334.3|7332.3|7336.8|7334.8|7333.6|7331.6|53
1638987900000|2021-12-08 18:25:00|7334.6|7332.6|7335.8|7333.8|7336.3|7334.3|7334.3|7332.3|45
1638988200000|2021-12-08 18:30:00|7335.6|7333.6|7336.6|7334.6|7336.6|7334.6|7334.1|7332.1|90
1638988500000|2021-12-08 18:35:00|7336.1|7334.1|7336.8|7334.8|7338.3|7336.3|7335.8|7333.8|58
1638988800000|2021-12-08 18:40:00|7336.6|7334.6|7339.8|7337.8|7339.8|7337.8|7336.6|7334.6|108
1638989100000|2021-12-08 18:45:00|7339.6|7337.6|7340.6|7338.6|7341.6|7339.6|7338.8|7336.8|93
1638989400000|2021-12-08 18:50:00|7340.3|7338.3|7341.1|7339.1|7341.6|7339.6|7340.1|7338.1|71
1638989700000|2021-12-08 18:55:00|7340.6|7338.6|7340.6|7338.6|7341.6|7339.6|7339.1|7337.1|99
1638990000000|2021-12-08 19:00:00|7340.1|7338.1|7341.3|7339.3|7342.1|7340.1|7340.1|7338.1|74
1638990300000|2021-12-08 19:05:00|7341.6|7339.6|7338.8|7336.8|7342.1|7340.1|7338.3|7336.3|52
1638990600000|2021-12-08 19:10:00|7338.6|7336.6|7337.3|7335.3|7338.8|7336.8|7336.8|7334.8|39
1638990900000|2021-12-08 19:15:00|7337.1|7335.1|7338.8|7336.8|7338.8|7336.8|7336.3|7334.3|64
1638991200000|2021-12-08 19:20:00|7339.1|7337.1|7339.3|7337.3|7340.3|7338.3|7338.1|7336.1|107
1638991500000|2021-12-08 19:25:00|7339.6|7337.6|7340.6|7338.6|7341.1|7339.1|7338.6|7336.6|45
1638991800000|2021-12-08 19:30:00|7340.3|7338.3|7338.6|7336.6|7340.6|7338.6|7338.1|7336.1|59
1638992100000|2021-12-08 19:35:00|7338.8|7336.8|7339.6|7337.6|7340.1|7338.1|7338.6|7336.6|137
1638992400000|2021-12-08 19:40:00|7339.3|7337.3|7339.3|7337.3|7341.1|7339.1|7338.6|7336.6|48
1638992700000|2021-12-08 19:45:00|7339.1|7337.1|7339.6|7337.6|7340.6|7338.6|7338.3|7336.3|43
1638993000000|2021-12-08 19:50:00|7339.8|7337.8|7341.3|7339.3|7341.3|7339.3|7339.6|7337.6|42
1638993300000|2021-12-08 19:55:00|7341.1|7339.1|7344.8|7342.8|7345.3|7343.3|7341.1|7339.1|104
1638993600000|2021-12-08 20:00:00|7344.6|7342.6|7344.8|7342.8|7346.1|7344.1|7343.3|7341.3|60
1638993900000|2021-12-08 20:05:00|7345.1|7343.1|7345.1|7343.1|7346.3|7344.3|7343.8|7341.8|32
1638994200000|2021-12-08 20:10:00|7345.3|7343.3|7346.3|7344.3|7348.1|7346.1|7344.8|7342.8|60
1638994500000|2021-12-08 20:15:00|7345.8|7343.8|7346.6|7344.6|7347.3|7345.3|7345.8|7343.8|18
1638994800000|2021-12-08 20:20:00|7346.8|7344.8|7348.3|7346.3|7349.1|7347.1|7346.6|7344.6|84
1638995100000|2021-12-08 20:25:00|7348.6|7346.6|7347.8|7345.8|7349.6|7347.6|7347.6|7345.6|80
1638995400000|2021-12-08 20:30:00|7347.6|7345.6|7349.1|7347.1|7349.6|7347.6|7346.6|7344.6|61
1638995700000|2021-12-08 20:35:00|7348.8|7346.8|7348.1|7346.1|7349.6|7347.6|7347.6|7345.6|42
1638996000000|2021-12-08 20:40:00|7348.3|7346.3|7347.3|7345.3|7350.3|7348.3|7347.1|7345.1|61
1638996300000|2021-12-08 20:45:00|7347.6|7345.6|7351.6|7349.6|7351.6|7349.6|7347.6|7345.6|122
1638996600000|2021-12-08 20:50:00|7352.6|7350.6|7347.8|7345.8|7353.6|7351.6|7347.6|7345.6|554
1638996900000|2021-12-08 20:55:00|7347.6|7345.6|7348.7|7344.7|7348.7|7346.6|7342.1|7340.1|645
1638997200000|2021-12-08 21:00:00|7348.3|7344.3|7347.1|7343.1|7350.5|7346.5|7346.3|7342.3|0
1638997500000|2021-12-08 21:05:00|7346.7|7342.7|7346.1|7342.1|7349.7|7345.7|7345.5|7341.5|0
1638997800000|2021-12-08 21:10:00|7346.5|7342.5|7346.7|7342.7|7348.9|7344.9|7345.7|7341.7|0
1638998100000|2021-12-08 21:15:00|7346.3|7342.3|7346.1|7342.1|7347|7343|7345.3|7341.3|0
1638998400000|2021-12-08 21:20:00|7346.5|7342.5|7348.5|7344.5|7348.8|7344.8|7346.1|7342.1|0
1638998700000|2021-12-08 21:25:00|7348.7|7344.7|7347.2|7343.2|7348.7|7344.7|7347.2|7343.2|0
1638999000000|2021-12-08 21:30:00|7347.5|7343.5|7346.4|7342.4|7347.5|7343.5|7346|7342|0
1638999300000|2021-12-08 21:35:00|7346.8|7342.8|7347|7343|7347.4|7343.4|7346.5|7342.5|0
1638999600000|2021-12-08 21:40:00|7346.6|7342.6|7346.3|7342.3|7347|7343|7346.2|7342.2|0
1638999900000|2021-12-08 21:45:00|7346.2|7342.2|7347.4|7343.4|7347.8|7343.8|7346.2|7342.2|0
1639000200000|2021-12-08 21:50:00|7347.8|7343.8|7346.1|7342.1|7348.2|7344.2|7346.1|7342.1|0
1639000500000|2021-12-08 21:55:00|7345.7|7341.7|7344.1|7340.1|7345.7|7341.7|7342.7|7338.7|0
1639000800000|2021-12-08 22:00:00|7343.7|7339.7|7344.3|7340.3|7344.3|7340.3|7343.6|7339.6|0
1639001100000|2021-12-08 22:05:00|7344.1|7340.1|7344.4|7340.4|7344.5|7340.5|7344.1|7340.1|0
1639001400000|2021-12-08 22:10:00|7344.3|7340.3|7344.2|7340.2|7344.5|7340.5|7344.2|7340.2|0
1639001700000|2021-12-08 22:15:00|7343.6|7339.6|7343.4|7339.4|7343.6|7339.6|7343.4|7339.4|0
1639002000000|2021-12-08 22:20:00|7343.5|7339.5|7344|7340|7344.3|7340.3|7343.5|7339.5|0
1639002300000|2021-12-08 22:25:00|7344.1|7340.1|7344.1|7340.1|7344.1|7340.1|7344.1|7340.1|0
1639002600000|2021-12-08 22:30:00|7343.8|7339.8|7344.1|7340.1|7344.4|7340.4|7343.7|7339.7|0
1639002900000|2021-12-08 22:35:00|7344.2|7340.2|7343.8|7339.8|7344.2|7340.2|7343.8|7339.8|0
1639003200000|2021-12-08 22:40:00|7343.7|7339.7|7343.4|7339.4|7343.9|7339.9|7343.4|7339.4|0
1639003500000|2021-12-08 22:45:00|7343.5|7339.5|7344|7340|7344|7340|7343.3|7339.3|0
1639003800000|2021-12-08 22:50:00|7344.1|7340.1|7344|7340|7344.5|7340.5|7343.7|7339.7|0
1639004100000|2021-12-08 22:55:00|7344.2|7340.2|7344|7340|7344.6|7340.6|7343.7|7339.7|0
1639004400000|2021-12-08 23:00:00|7343.8|7339.8|7342.7|7338.7|7346|7342|7342.6|7338.6|0
1639004700000|2021-12-08 23:05:00|7343.1|7339.1|7341.7|7337.7|7343.1|7339.1|7341.1|7337.1|0
1639005000000|2021-12-08 23:10:00|7341.6|7337.6|7343.1|7339.1|7343.1|7339.1|7341.2|7337.2|0
1639005300000|2021-12-08 23:15:00|7343.5|7339.5|7345.1|7341.1|7345.8|7341.8|7343.5|7339.5|0
1639005600000|2021-12-08 23:20:00|7345.5|7341.5|7346.9|7342.9|7347.7|7343.7|7345.3|7341.3|0
1639005900000|2021-12-08 23:25:00|7346.7|7342.7|7345.3|7341.3|7346.9|7342.9|7344.2|7340.2|0
1639006200000|2021-12-08 23:30:00|7345.7|7341.7|7344.9|7340.9|7345.7|7341.7|7343.3|7339.3|0
1639006500000|2021-12-08 23:35:00|7345.1|7341.1|7344.3|7340.3|7346.2|7342.2|7344.3|7340.3|0
1639006800000|2021-12-08 23:40:00|7344.5|7340.5|7345.9|7341.9|7345.9|7341.9|7344.3|7340.3|0
1639007100000|2021-12-08 23:45:00|7346|7342|7344.3|7340.3|7346.2|7342.2|7343.5|7339.5|0
1639007400000|2021-12-08 23:50:00|7341.2|7337.2|7342.2|7338.2|7342.2|7338.2|7340.8|7336.8|0
1639007700000|2021-12-08 23:55:00|7342|7338|7343|7339|7343.4|7339.4|7340.6|7336.6|0
1639008000000|2021-12-09 00:00:00|7342.8|7338.8|7345.1|7341.1|7345.1|7341.1|7342.3|7338.3|0
1639008300000|2021-12-09 00:05:00|7344.9|7340.9|7341.5|7337.5|7345.1|7341.1|7341.1|7337.1|0
1639008600000|2021-12-09 00:10:00|7341.7|7337.7|7341.5|7337.5|7342.3|7338.3|7340.7|7336.7|0
1639008900000|2021-12-09 00:15:00|7341.1|7337.1|7339.8|7335.8|7344.8|7340.8|7339.8|7335.8|0
1639009200000|2021-12-09 00:20:00|7339.1|7335.1|7340.8|7336.8|7341.9|7337.9|7338.8|7334.8|0
1639009500000|2021-12-09 00:25:00|7341.1|7337.1|7345.9|7341.9|7347.4|7343.4|7340.4|7336.4|0
1639009800000|2021-12-09 00:30:00|7345.8|7341.8|7347.1|7343.1|7348.6|7344.6|7345.8|7341.8|0
1639010100000|2021-12-09 00:35:00|7347|7343|7345.6|7341.6|7347.9|7343.9|7345.5|7341.5|0
1639010400000|2021-12-09 00:40:00|7345.9|7341.9|7344.7|7340.7|7345.9|7341.9|7344|7340|0
1639010700000|2021-12-09 00:45:00|7344.4|7340.4|7341.6|7337.6|7344.7|7340.7|7341.6|7337.6|0
1639011000000|2021-12-09 00:50:00|7341.9|7337.9|7344.3|7340.3|7344.3|7340.3|7340.8|7336.8|0
1639011300000|2021-12-09 00:55:00|7344.2|7340.2|7346.7|7342.7|7347.1|7343.1|7342.4|7338.4|0
1639011600000|2021-12-09 01:00:00|7346.4|7342.4|7353.8|7350.8|7354.1|7351.1|7345.3|7341.7|235
1639011900000|2021-12-09 01:05:00|7354.1|7351.1|7352.8|7349.8|7355.1|7352.1|7350.3|7347.3|82
1639012200000|2021-12-09 01:10:00|7351.8|7348.8|7355.6|7352.6|7356.1|7353.1|7350.8|7347.8|38
1639012500000|2021-12-09 01:15:00|7355.1|7352.1|7358.6|7355.6|7358.8|7355.8|7355.1|7352.1|67
1639012800000|2021-12-09 01:20:00|7358.8|7355.8|7362.6|7359.6|7362.8|7359.8|7357.6|7354.6|71
1639013100000|2021-12-09 01:25:00|7362.3|7359.3|7361.6|7358.6|7364.1|7361.1|7360.6|7357.6|77
1639013400000|2021-12-09 01:30:00|7361.1|7358.1|7364.8|7361.8|7364.8|7361.8|7359.8|7356.8|65
1639013700000|2021-12-09 01:35:00|7365.1|7362.1|7365.1|7362.1|7367.6|7364.6|7363.3|7360.3|74
1639014000000|2021-12-09 01:40:00|7364.6|7361.6|7365.3|7362.3|7366.1|7363.1|7362.6|7359.6|28
1639014300000|2021-12-09 01:45:00|7365.6|7362.6|7365.3|7362.3|7365.8|7362.8|7362.1|7359.1|30
1639014600000|2021-12-09 01:50:00|7365.8|7362.8|7362.1|7359.1|7365.8|7362.8|7360.3|7357.3|40
1639014900000|2021-12-09 01:55:00|7362.6|7359.6|7365.6|7362.6|7365.6|7362.6|7361.6|7358.6|18
1639015200000|2021-12-09 02:00:00|7365.8|7362.8|7363.8|7360.8|7365.8|7362.8|7363.1|7360.1|26
1639015500000|2021-12-09 02:05:00|7364.1|7361.1|7363.3|7360.3|7365.3|7362.3|7362.1|7359.1|32
1639015800000|2021-12-09 02:10:00|7363.1|7360.1|7362.8|7359.8|7363.6|7360.6|7360.3|7357.3|23
1639016100000|2021-12-09 02:15:00|7362.1|7359.1|7363.8|7360.8|7364.1|7361.1|7362.1|7359.1|21
1639016400000|2021-12-09 02:20:00|7363.6|7360.6|7364.1|7361.1|7364.1|7361.1|7361.8|7358.8|11
1639016700000|2021-12-09 02:25:00|7363.8|7360.8|7370.3|7367.3|7370.8|7367.8|7363.6|7360.6|54
1639017000000|2021-12-09 02:30:00|7371.1|7368.1|7366.6|7363.6|7371.1|7368.1|7366.1|7363.1|58
1639017300000|2021-12-09 02:35:00|7366.3|7363.3|7366.8|7363.8|7367.3|7364.3|7364.8|7361.8|14
1639017600000|2021-12-09 02:40:00|7367.1|7364.1|7367.8|7364.8|7368.8|7365.8|7367.1|7364.1|4
1639017900000|2021-12-09 02:45:00|7367.6|7364.6|7371.1|7368.1|7372.1|7369.1|7367.6|7364.6|42
1639018200000|2021-12-09 02:50:00|7371.3|7368.3|7369.6|7366.6|7371.8|7368.8|7368.6|7365.6|7
1639018500000|2021-12-09 02:55:00|7370.1|7367.1|7371.8|7368.8|7372.8|7369.8|7369.6|7366.6|22
1639018800000|2021-12-09 03:00:00|7372.1|7369.1|7371.3|7368.3|7373.1|7370.1|7370.8|7367.8|21
1639019100000|2021-12-09 03:05:00|7371.1|7368.1|7373.8|7370.8|7373.8|7370.8|7370.8|7367.8|4
1639019400000|2021-12-09 03:10:00|7374.3|7371.3|7374.1|7371.1|7375.3|7372.3|7371.6|7368.6|21
1639019700000|2021-12-09 03:15:00|7373.8|7370.8|7371.3|7368.3|7373.8|7370.8|7370.8|7367.8|9
1639020000000|2021-12-09 03:20:00|7371.1|7368.1|7368.6|7365.6|7371.3|7368.3|7368.3|7365.3|13
1639020300000|2021-12-09 03:25:00|7368.3|7365.3|7370.1|7367.1|7370.3|7367.3|7368.1|7365.1|24
1639020600000|2021-12-09 03:30:00|7370.3|7367.3|7373.1|7370.1|7373.1|7370.1|7369.3|7366.3|25
1639020900000|2021-12-09 03:35:00|7372.1|7369.1|7367.6|7364.6|7372.1|7369.1|7367.6|7364.6|13
1639021200000|2021-12-09 03:40:00|7367.1|7364.1|7364.1|7361.1|7368.6|7365.6|7363.8|7360.8|17
1639021500000|2021-12-09 03:45:00|7363.8|7360.8|7364.8|7361.8|7365.3|7362.3|7363.6|7360.6|3
1639021800000|2021-12-09 03:50:00|7365.1|7362.1|7364.3|7361.3|7365.8|7362.8|7362.8|7359.8|7
1639022100000|2021-12-09 03:55:00|7364.1|7361.1|7354.3|7351.3|7364.1|7361.1|7352.8|7349.8|53
1639022400000|2021-12-09 04:00:00|7353.1|7350.1|7352.8|7349.8|7354.6|7351.6|7347.8|7344.8|49
1639022700000|2021-12-09 04:05:00|7352.6|7349.6|7355.6|7352.6|7357.1|7354.1|7352.1|7349.1|11
1639023000000|2021-12-09 04:10:00|7355.3|7352.3|7354.3|7351.3|7357.1|7354.1|7354.1|7351.1|50
1639023300000|2021-12-09 04:15:00|7354.1|7351.1|7354.3|7351.3|7356.6|7353.6|7353.3|7350.3|12
1639023600000|2021-12-09 04:20:00|7354.6|7351.6|7355.6|7352.6|7356.1|7353.1|7354.1|7351.1|8
1639023900000|2021-12-09 04:25:00|7355.3|7352.3|7354.3|7351.3|7355.3|7352.3|7352.8|7349.8|45
1639024200000|2021-12-09 04:30:00|7354.1|7351.1|7352.3|7349.3|7354.3|7351.3|7351.6|7348.6|23
1639024500000|2021-12-09 04:35:00|7352.1|7349.1|7352.8|7349.8|7354.6|7351.6|7351.1|7348.1|26
1639024800000|2021-12-09 04:40:00|7352.6|7349.6|7353.3|7350.3|7353.6|7350.6|7349.8|7346.8|17
1639025100000|2021-12-09 04:45:00|7353.1|7350.1|7349.8|7346.8|7353.8|7350.8|7349.8|7346.8|14
1639025400000|2021-12-09 04:50:00|7350.1|7347.1|7349.8|7346.8|7352.1|7349.1|7349.1|7346.1|32
1639025700000|2021-12-09 04:55:00|7349.3|7346.3|7346.6|7343.6|7349.3|7346.3|7345.6|7342.6|51
1639026000000|2021-12-09 05:00:00|7346.1|7343.1|7348.6|7345.6|7348.6|7345.6|7344.6|7341.6|23
1639026300000|2021-12-09 05:05:00|7348.3|7345.3|7346.6|7343.6|7350.6|7347.6|7346.6|7343.6|26
1639026600000|2021-12-09 05:10:00|7346.8|7343.8|7348.6|7345.6|7349.1|7346.1|7346.6|7343.6|13
1639026900000|2021-12-09 05:15:00|7349.1|7346.1|7348.8|7345.8|7349.8|7346.8|7347.3|7344.3|14
1639027200000|2021-12-09 05:20:00|7349.1|7346.1|7348.3|7345.3|7349.3|7346.3|7348.3|7345.3|25
1639027500000|2021-12-09 05:25:00|7348.8|7345.8|7348.8|7345.8|7349.1|7346.1|7347.6|7344.6|22
1639027800000|2021-12-09 05:30:00|7348.6|7345.6|7349.3|7346.3|7350.8|7347.8|7348.3|7345.3|37
1639028100000|2021-12-09 05:35:00|7349.6|7346.6|7348.8|7345.8|7349.6|7346.6|7347.8|7344.8|20
1639028400000|2021-12-09 05:40:00|7349.1|7346.1|7350.8|7347.8|7351.6|7348.6|7348.6|7345.6|13
1639028700000|2021-12-09 05:45:00|7350.3|7347.3|7349.6|7346.6|7350.6|7347.6|7348.8|7345.8|12
1639029000000|2021-12-09 05:50:00|7349.3|7346.3|7348.8|7345.8|7350.6|7347.6|7348.6|7345.6|22
1639029300000|2021-12-09 05:55:00|7349.1|7346.1|7346.8|7343.8|7349.1|7346.1|7346.8|7343.8|45
1639029600000|2021-12-09 06:00:00|7347.1|7344.1|7346.1|7343.1|7347.8|7344.8|7345.6|7342.6|26
1639029900000|2021-12-09 06:05:00|7345.8|7342.8|7347.8|7344.8|7348.1|7345.1|7345.8|7342.8|12
1639030200000|2021-12-09 06:10:00|7348.1|7345.1|7346.3|7343.3|7350.1|7347.1|7345.8|7342.8|17
1639030500000|2021-12-09 06:15:00|7346.1|7343.1|7343.6|7340.6|7346.6|7343.6|7343.6|7340.6|57
1639030800000|2021-12-09 06:20:00|7343.8|7340.8|7345.6|7342.6|7346.1|7343.1|7343.8|7340.8|47
1639031100000|2021-12-09 06:25:00|7345.3|7342.3|7345.8|7342.8|7346.3|7343.3|7344.8|7341.8|22
1639031400000|2021-12-09 06:30:00|7346.1|7343.1|7346.1|7343.1|7347.8|7344.8|7345.6|7342.6|32
1639031700000|2021-12-09 06:35:00|7346.8|7343.8|7348.1|7345.1|7349.3|7346.3|7346.8|7343.8|18
1639032000000|2021-12-09 06:40:00|7348.6|7345.6|7349.8|7346.8|7349.8|7346.8|7347.8|7344.8|24
1639032300000|2021-12-09 06:45:00|7349.6|7346.6|7354.3|7351.3|7357.8|7354.8|7349.6|7346.6|224
1639032600000|2021-12-09 06:50:00|7354.1|7351.1|7351.8|7348.8|7355.1|7352.1|7351.8|7348.8|34
1639032900000|2021-12-09 06:55:00|7351.6|7348.6|7352.8|7349.8|7353.1|7350.1|7351.3|7348.3|40
1639033200000|2021-12-09 07:00:00|7353.8|7350.8|7356.8|7354.8|7357.3|7355.3|7350.3|7348.3|222
1639033500000|2021-12-09 07:05:00|7356.6|7354.6|7355.3|7353.3|7358.1|7356.1|7353.8|7351.8|219
1639033800000|2021-12-09 07:10:00|7355.8|7353.8|7356.3|7354.3|7356.3|7354.3|7353.6|7351.6|128
1639034100000|2021-12-09 07:15:00|7356.1|7354.1|7359.3|7357.3|7359.8|7357.8|7355.3|7353.3|151
1639034400000|2021-12-09 07:20:00|7359.6|7357.6|7362.3|7360.3|7363.6|7361.6|7359.6|7357.6|106
1639034700000|2021-12-09 07:25:00|7362.1|7360.1|7363.8|7361.8|7364.1|7362.1|7359.8|7357.8|87
1639035000000|2021-12-09 07:30:00|7364.1|7362.1|7364.8|7362.8|7366.6|7364.6|7363.6|7361.6|93
1639035300000|2021-12-09 07:35:00|7365.3|7363.3|7367.3|7365.3|7367.3|7365.3|7363.8|7361.8|87
1639035600000|2021-12-09 07:40:00|7367.1|7365.1|7367.8|7365.8|7370.6|7368.6|7367.1|7365.1|156
1639035900000|2021-12-09 07:45:00|7367.3|7365.3|7365.3|7363.3|7367.3|7365.3|7361.8|7359.8|143
1639036200000|2021-12-09 07:50:00|7365.1|7363.1|7362.8|7360.8|7365.8|7363.8|7362.6|7360.6|90
1639036500000|2021-12-09 07:55:00|7363.3|7361.3|7368.3|7366.3|7370.8|7368.8|7360.3|7358.3|340
1639036800000|2021-12-09 08:00:00|7367.8|7366.8|7355.8|7354.8|7369.3|7368.3|7353.8|7352.8|2102
1639037100000|2021-12-09 08:05:00|7356.1|7355.1|7347.6|7346.6|7356.1|7355.1|7346.3|7345.3|1077
1639037400000|2021-12-09 08:10:00|7347.8|7346.8|7347.3|7346.3|7349.3|7348.3|7344.6|7343.6|1619
1639037700000|2021-12-09 08:15:00|7347.6|7346.6|7360.1|7359.1|7361.1|7360.1|7347.6|7346.6|895
1639038000000|2021-12-09 08:20:00|7360.8|7359.8|7358.1|7357.1|7361.1|7360.1|7356.6|7355.6|504
1639038300000|2021-12-09 08:25:00|7358.3|7357.3|7354.8|7353.8|7358.3|7357.3|7350.3|7349.3|627
1639038600000|2021-12-09 08:30:00|7354.3|7353.3|7356.6|7355.6|7359.1|7358.1|7351.8|7350.8|445
1639038900000|2021-12-09 08:35:00|7357.1|7356.1|7351.1|7350.1|7357.1|7356.1|7350.1|7349.1|439
1639039200000|2021-12-09 08:40:00|7351.7|7350.7|7349.7|7348.7|7351.7|7350.7|7347.2|7346.2|596
1639039500000|2021-12-09 08:45:00|7349.9|7348.9|7347.4|7346.4|7350.2|7349.2|7346.7|7345.7|581
1639039800000|2021-12-09 08:50:00|7346.7|7345.7|7341.7|7340.7|7347.9|7346.9|7340.4|7339.4|395
1639040100000|2021-12-09 08:55:00|7341.4|7340.4|7338.2|7337.2|7343.2|7342.2|7337.7|7336.7|361
1639040400000|2021-12-09 09:00:00|7338.7|7337.7|7340.7|7339.7|7341.2|7340.2|7337.7|7336.7|348
1639040700000|2021-12-09 09:05:00|7340.4|7339.4|7338.9|7337.9|7343.2|7342.2|7336.7|7335.7|392
1639041000000|2021-12-09 09:10:00|7339.2|7338.2|7335.9|7334.9|7339.2|7338.2|7334.9|7333.9|375
1639041300000|2021-12-09 09:15:00|7336.2|7335.2|7334.7|7333.7|7337.4|7336.4|7332.9|7331.9|386
1639041600000|2021-12-09 09:20:00|7335.2|7334.2|7336.9|7335.9|7338.4|7337.4|7333.2|7332.2|483
1639041900000|2021-12-09 09:25:00|7336.4|7335.4|7333.7|7332.7|7336.7|7335.7|7333.7|7332.7|304
1639042200000|2021-12-09 09:30:00|7333.9|7332.9|7338.4|7337.4|7338.4|7337.4|7333.9|7332.9|252
1639042500000|2021-12-09 09:35:00|7338.7|7337.7|7336.4|7335.4|7340.4|7339.4|7336.2|7335.2|255
1639042800000|2021-12-09 09:40:00|7336.7|7335.7|7335.7|7334.7|7337.7|7336.7|7335.2|7334.2|337
1639043100000|2021-12-09 09:45:00|7335.4|7334.4|7335.7|7334.7|7336.7|7335.7|7334.7|7333.7|480
1639043400000|2021-12-09 09:50:00|7335.9|7334.9|7336.2|7335.2|7336.7|7335.7|7334.2|7333.2|193
1639043700000|2021-12-09 09:55:00|7336.4|7335.4|7335.2|7334.2|7336.7|7335.7|7334.9|7333.9|1045
1639044000000|2021-12-09 10:00:00|7335.4|7334.4|7326.7|7325.7|7335.4|7334.4|7325.2|7324.2|563
1639044300000|2021-12-09 10:05:00|7327.4|7326.4|7319.4|7318.4|7328.4|7327.4|7319.2|7318.2|516
1639044600000|2021-12-09 10:10:00|7319.9|7318.9|7319.2|7318.2|7323.2|7322.2|7319.2|7318.2|430
1639044900000|2021-12-09 10:15:00|7319.4|7318.4|7316.4|7315.4|7321.7|7320.7|7315.4|7314.4|567
1639045200000|2021-12-09 10:20:00|7316.7|7315.7|7319.9|7318.9|7320.9|7319.9|7315.7|7314.7|613
1639045500000|2021-12-09 10:25:00|7320.2|7319.2|7323.7|7322.7|7324.9|7323.9|7319.2|7318.2|729
1639045800000|2021-12-09 10:30:00|7323.9|7322.9|7328.4|7327.4|7329.2|7328.2|7323.9|7322.9|5039
1639046100000|2021-12-09 10:35:00|7328.2|7327.2|7332.7|7331.7|7333.2|7332.2|7327.7|7326.7|361
1639046400000|2021-12-09 10:40:00|7332.9|7331.9|7334.4|7333.4|7334.4|7333.4|7330.2|7329.2|242
1639046700000|2021-12-09 10:45:00|7334.2|7333.2|7331.9|7330.9|7334.9|7333.9|7330.9|7329.9|212
1639047000000|2021-12-09 10:50:00|7331.7|7330.7|7332.2|7331.2|7333.7|7332.7|7330.2|7329.2|262
1639047300000|2021-12-09 10:55:00|7332.4|7331.4|7330.7|7329.7|7333.9|7332.9|7329.7|7328.7|2915
1639047600000|2021-12-09 11:00:00|7331.2|7330.2|7334.7|7333.7|7335.7|7334.7|7331.2|7330.2|1143
1639047900000|2021-12-09 11:05:00|7334.9|7333.9|7333.2|7332.2|7335.4|7334.4|7332.9|7331.9|159
1639048200000|2021-12-09 11:10:00|7333.7|7332.7|7325.4|7324.4|7335.2|7334.2|7324.2|7323.2|1455
1639048500000|2021-12-09 11:15:00|7325.2|7324.2|7327.9|7326.9|7329.4|7328.4|7324.7|7323.7|2306
1639048800000|2021-12-09 11:20:00|7327.7|7326.7|7325.2|7324.2|7329.9|7328.9|7324.7|7323.7|250
1639049100000|2021-12-09 11:25:00|7326.2|7325.2|7323.4|7322.4|7326.9|7325.9|7321.9|7320.9|428
1639049400000|2021-12-09 11:30:00|7323.9|7322.9|7326.9|7325.9|7327.2|7326.2|7323.2|7322.2|240
1639049700000|2021-12-09 11:35:00|7326.7|7325.7|7323.7|7322.7|7327.2|7326.2|7323.2|7322.2|189
1639050000000|2021-12-09 11:40:00|7323.4|7322.4|7324.4|7323.4|7324.7|7323.7|7322.2|7321.2|146
1639050300000|2021-12-09 11:45:00|7324.7|7323.7|7323.9|7322.9|7325.2|7324.2|7322.2|7321.2|142
1639050600000|2021-12-09 11:50:00|7324.2|7323.2|7322.7|7321.7|7324.9|7323.9|7321.7|7320.7|253
1639050900000|2021-12-09 11:55:00|7323.4|7322.4|7325.2|7324.2|7325.7|7324.7|7322.2|7321.2|348
1639051200000|2021-12-09 12:00:00|7324.4|7323.4|7327.2|7326.2|7327.7|7326.7|7324.2|7323.2|374
1639051500000|2021-12-09 12:05:00|7327.4|7326.4|7327.7|7326.7|7327.9|7326.9|7324.9|7323.9|227
1639051800000|2021-12-09 12:10:00|7327.4|7326.4|7324.2|7323.2|7327.4|7326.4|7323.2|7322.2|244
1639052100000|2021-12-09 12:15:00|7324.4|7323.4|7324.7|7323.7|7326.7|7325.7|7322.9|7321.9|281
1639052400000|2021-12-09 12:20:00|7324.4|7323.4|7321.4|7320.4|7324.4|7323.4|7321.4|7320.4|261
1639052700000|2021-12-09 12:25:00|7321.7|7320.7|7317.9|7316.9|7322.2|7321.2|7317.7|7316.7|236
1639053000000|2021-12-09 12:30:00|7318.2|7317.2|7317.7|7316.7|7319.9|7318.9|7316.7|7315.7|406
1639053300000|2021-12-09 12:35:00|7317.9|7316.9|7316.9|7315.9|7317.9|7316.9|7316.2|7315.2|175
1639053600000|2021-12-09 12:40:00|7317.9|7316.9|7314.4|7313.4|7318.2|7317.2|7313.7|7312.7|464
1639053900000|2021-12-09 12:45:00|7314.2|7313.2|7312.7|7311.7|7314.2|7313.2|7309.7|7308.7|363
1639054200000|2021-12-09 12:50:00|7312.9|7311.9|7311.2|7310.2|7314.2|7313.2|7309.2|7308.2|352
1639054500000|2021-12-09 12:55:00|7310.9|7309.9|7311.4|7310.4|7312.7|7311.7|7310.2|7309.2|391
1639054800000|2021-12-09 13:00:00|7311.7|7310.7|7312.2|7311.2|7312.2|7311.2|7309.2|7308.2|576
1639055100000|2021-12-09 13:05:00|7311.9|7310.9|7313.2|7312.2|7315.2|7314.2|7311.7|7310.7|368
1639055400000|2021-12-09 13:10:00|7312.7|7311.7|7310.4|7309.4|7313.4|7312.4|7309.4|7308.4|749
1639055700000|2021-12-09 13:15:00|7310.7|7309.7|7313.2|7312.2|7313.2|7312.2|7310.7|7309.7|334
1639056000000|2021-12-09 13:20:00|7312.9|7311.9|7308.2|7307.2|7312.9|7311.9|7303.7|7302.7|807
1639056300000|2021-12-09 13:25:00|7307.9|7306.9|7310.7|7309.7|7310.7|7309.7|7307.4|7306.4|478
1639056600000|2021-12-09 13:30:00|7310.9|7309.9|7307.4|7306.4|7312.9|7311.9|7305.7|7304.7|432
1639056900000|2021-12-09 13:35:00|7307.2|7306.2|7310.2|7309.2|7311.2|7310.2|7306.9|7305.9|370
1639057200000|2021-12-09 13:40:00|7310.7|7309.7|7313.2|7312.2|7313.2|7312.2|7310.4|7309.4|359
1639057500000|2021-12-09 13:45:00|7312.9|7311.9|7309.9|7308.9|7314.9|7313.9|7309.7|7308.7|201
1639057800000|2021-12-09 13:50:00|7310.2|7309.2|7313.2|7312.2|7313.9|7312.9|7309.4|7308.4|272
1639058100000|2021-12-09 13:55:00|7313.4|7312.4|7314.9|7313.9|7315.7|7314.7|7311.2|7310.2|192
1639058400000|2021-12-09 14:00:00|7315.7|7314.7|7317.2|7316.2|7319.2|7318.2|7315.4|7314.4|305
1639058700000|2021-12-09 14:05:00|7316.9|7315.9|7319.2|7318.2|7319.2|7318.2|7316.2|7315.2|265
1639059000000|2021-12-09 14:10:00|7318.9|7317.9|7319.2|7318.2|7321.2|7320.2|7318.2|7317.2|361
1639059300000|2021-12-09 14:15:00|7318.9|7317.9|7321.7|7320.7|7321.9|7320.9|7318.7|7317.7|325
1639059600000|2021-12-09 14:20:00|7321.9|7320.9|7319.9|7318.9|7322.2|7321.2|7318.7|7317.7|1891
1639059900000|2021-12-09 14:25:00|7319.7|7318.7|7318.2|7317.2|7321.7|7320.7|7318.2|7317.2|421
1639060200000|2021-12-09 14:30:00|7318.4|7317.4|7315.4|7314.4|7318.7|7317.7|7312.7|7311.7|1036
1639060500000|2021-12-09 14:35:00|7315.2|7314.2|7311.2|7310.2|7319.2|7318.2|7310.7|7309.7|775
1639060800000|2021-12-09 14:40:00|7310.9|7309.9|7312.7|7311.7|7314.2|7313.2|7310.2|7309.2|1045
1639061100000|2021-12-09 14:45:00|7313.2|7312.2|7309.7|7308.7|7313.2|7312.2|7308.9|7307.9|605
1639061400000|2021-12-09 14:50:00|7309.4|7308.4|7311.4|7310.4|7312.4|7311.4|7308.4|7307.4|419
1639061700000|2021-12-09 14:55:00|7311.2|7310.2|7319.2|7318.2|7320.7|7319.7|7310.4|7309.4|602
1639062000000|2021-12-09 15:00:00|7319.4|7318.4|7324.7|7323.7|7325.7|7324.7|7315.7|7314.7|713
1639062300000|2021-12-09 15:05:00|7324.2|7323.2|7323.9|7322.9|7325.4|7324.4|7321.2|7320.2|12793
1639062600000|2021-12-09 15:10:00|7323.1|7322.1|7319.1|7318.1|7324.9|7323.9|7319.1|7318.1|513
1639062900000|2021-12-09 15:15:00|7319.4|7318.4|7320.4|7319.4|7320.6|7319.6|7317.9|7316.9|331
1639063200000|2021-12-09 15:20:00|7320.9|7319.9|7318.4|7317.4|7323.4|7322.4|7317.6|7316.6|437
1639063500000|2021-12-09 15:25:00|7318.6|7317.6|7316.4|7315.4|7319.9|7318.9|7315.9|7314.9|559
1639063800000|2021-12-09 15:30:00|7316.6|7315.6|7315.4|7314.4|7319.4|7318.4|7313.9|7312.9|765
1639064100000|2021-12-09 15:35:00|7315.1|7314.1|7310.4|7309.4|7315.9|7314.9|7307.9|7306.9|693
1639064400000|2021-12-09 15:40:00|7310.1|7309.1|7315.4|7314.4|7315.4|7314.4|7307.6|7306.6|776
1639064700000|2021-12-09 15:45:00|7315.1|7314.1|7322.6|7321.6|7323.1|7322.1|7315.1|7314.1|716
1639065000000|2021-12-09 15:50:00|7322.9|7321.9|7318.4|7317.4|7323.1|7322.1|7317.9|7316.9|876
1639065300000|2021-12-09 15:55:00|7318.1|7317.1|7319.4|7318.4|7319.4|7318.4|7314.9|7313.9|745
1639065600000|2021-12-09 16:00:00|7319.6|7318.6|7315.4|7314.4|7320.4|7319.4|7315.4|7314.4|851
1639065900000|2021-12-09 16:05:00|7315.6|7314.6|7321.9|7320.9|7322.1|7321.1|7315.4|7314.4|577
1639066200000|2021-12-09 16:10:00|7321.4|7320.4|7316.4|7315.4|7321.4|7320.4|7315.1|7314.1|671
1639066500000|2021-12-09 16:15:00|7315.6|7314.6|7315.6|7314.6|7315.9|7314.9|7312.4|7311.4|678
1639066800000|2021-12-09 16:20:00|7315.9|7314.9|7318.9|7317.9|7319.1|7318.1|7313.6|7312.6|936
1639067100000|2021-12-09 16:25:00|7319.1|7318.1|7321.9|7319.9|7322.4|7321.4|7316.4|7315.4|2478
1639067400000|2021-12-09 16:30:00|7322.4|7320.4|7322.4|7320.4|7326.4|7324.4|7320.4|7318.4|3276
1639067700000|2021-12-09 16:35:00|7322.1|7320.1|7322.4|7320.4|7323.4|7321.4|7318.9|7316.9|1106
1639068000000|2021-12-09 16:40:00|7322.1|7320.1|7321.4|7319.4|7322.9|7320.9|7320.4|7318.4|451
1639068300000|2021-12-09 16:45:00|7320.9|7318.9|7317.6|7315.6|7320.9|7318.9|7316.4|7314.4|354
1639068600000|2021-12-09 16:50:00|7317.9|7315.9|7320.4|7318.4|7320.9|7318.9|7317.9|7315.9|179
1639068900000|2021-12-09 16:55:00|7320.1|7318.1|7317.9|7315.9|7320.4|7318.4|7317.1|7315.1|101
1639069200000|2021-12-09 17:00:00|7318.1|7316.1|7313.9|7311.9|7319.4|7317.4|7313.4|7311.4|150
1639069500000|2021-12-09 17:05:00|7314.1|7312.1|7312.4|7310.4|7314.1|7312.1|7310.4|7308.4|602
1639069800000|2021-12-09 17:10:00|7312.1|7310.1|7313.1|7311.1|7314.4|7312.4|7311.9|7309.9|131
1639070100000|2021-12-09 17:15:00|7312.9|7310.9|7311.4|7309.4|7314.1|7312.1|7311.4|7309.4|200
1639070400000|2021-12-09 17:20:00|7311.6|7309.6|7313.9|7311.9|7314.1|7312.1|7310.9|7308.9|95
1639070700000|2021-12-09 17:25:00|7313.6|7311.6|7312.4|7310.4|7313.6|7311.6|7311.9|7309.9|97
1639071000000|2021-12-09 17:30:00|7312.6|7310.6|7312.9|7310.9|7313.4|7311.4|7311.4|7309.4|80
1639071300000|2021-12-09 17:35:00|7313.1|7311.1|7316.1|7314.1|7316.1|7314.1|7313.1|7311.1|153
1639071600000|2021-12-09 17:40:00|7315.9|7313.9|7317.4|7315.4|7317.9|7315.9|7314.9|7312.9|176
1639071900000|2021-12-09 17:45:00|7316.9|7314.9|7319.9|7317.9|7320.4|7318.4|7316.4|7314.4|200
1639072200000|2021-12-09 17:50:00|7320.1|7318.1|7318.9|7316.9|7321.9|7319.9|7318.9|7316.9|127
1639072500000|2021-12-09 17:55:00|7319.4|7317.4|7320.1|7318.1|7320.4|7318.4|7317.4|7315.4|121
1639072800000|2021-12-09 18:00:00|7319.9|7317.9|7318.6|7316.6|7320.1|7318.1|7317.1|7315.1|166
1639073100000|2021-12-09 18:05:00|7318.9|7316.9|7318.9|7316.9|7319.6|7317.6|7317.6|7315.6|108
1639073400000|2021-12-09 18:10:00|7319.1|7317.1|7317.9|7315.9|7320.4|7318.4|7317.4|7315.4|29
1639073700000|2021-12-09 18:15:00|7318.1|7316.1|7317.9|7315.9|7319.6|7317.6|7317.4|7315.4|102
1639074000000|2021-12-09 18:20:00|7317.6|7315.6|7313.6|7311.6|7317.6|7315.6|7313.4|7311.4|116
1639074300000|2021-12-09 18:25:00|7313.9|7311.9|7310.9|7308.9|7313.9|7311.9|7310.9|7308.9|141
1639074600000|2021-12-09 18:30:00|7311.4|7309.4|7314.4|7312.4|7314.4|7312.4|7311.1|7309.1|39
1639074900000|2021-12-09 18:35:00|7314.1|7312.1|7315.9|7313.9|7316.9|7314.9|7313.9|7311.9|37
1639075200000|2021-12-09 18:40:00|7316.4|7314.4|7313.1|7311.1|7317.9|7315.9|7313.1|7311.1|132
1639075500000|2021-12-09 18:45:00|7313.4|7311.4|7310.9|7308.9|7314.9|7312.9|7310.9|7308.9|108
1639075800000|2021-12-09 18:50:00|7311.1|7309.1|7311.6|7309.6|7312.6|7310.6|7310.4|7308.4|48
1639076100000|2021-12-09 18:55:00|7311.9|7309.9|7313.4|7311.4|7315.4|7313.4|7311.6|7309.6|63
1639076400000|2021-12-09 19:00:00|7313.6|7311.6|7315.1|7313.1|7316.9|7314.9|7313.4|7311.4|70
1639076700000|2021-12-09 19:05:00|7315.6|7313.6|7315.1|7313.1|7316.6|7314.6|7314.4|7312.4|24
1639077000000|2021-12-09 19:10:00|7315.4|7313.4|7313.9|7311.9|7316.4|7314.4|7313.1|7311.1|59
1639077300000|2021-12-09 19:15:00|7314.4|7312.4|7315.4|7313.4|7316.4|7314.4|7313.4|7311.4|59
1639077600000|2021-12-09 19:20:00|7315.1|7313.1|7316.6|7314.6|7317.4|7315.4|7315.1|7313.1|71
1639077900000|2021-12-09 19:25:00|7316.1|7314.1|7313.1|7311.1|7316.6|7314.6|7312.4|7310.4|106
1639078200000|2021-12-09 19:30:00|7312.6|7310.6|7311.1|7309.1|7314.4|7312.4|7310.6|7308.6|61
1639078500000|2021-12-09 19:35:00|7311.4|7309.4|7308.4|7306.4|7311.4|7309.4|7308.1|7306.1|64
1639078800000|2021-12-09 19:40:00|7308.6|7306.6|7306.9|7304.9|7308.9|7306.9|7305.9|7303.9|72
1639079100000|2021-12-09 19:45:00|7307.1|7305.1|7307.4|7305.4|7308.4|7306.4|7306.4|7304.4|64
1639079400000|2021-12-09 19:50:00|7307.1|7305.1|7305.6|7303.6|7307.6|7305.6|7304.9|7302.9|82
1639079700000|2021-12-09 19:55:00|7305.9|7303.9|7306.9|7304.9|7307.4|7305.4|7304.4|7302.4|99
1639080000000|2021-12-09 20:00:00|7306.6|7304.6|7308.4|7306.4|7311.1|7309.1|7306.1|7304.1|89
1639080300000|2021-12-09 20:05:00|7308.9|7306.9|7305.6|7303.6|7308.9|7306.9|7305.6|7303.6|84
1639080600000|2021-12-09 20:10:00|7305.9|7303.9|7305.1|7303.1|7307.4|7305.4|7302.9|7300.9|87
1639080900000|2021-12-09 20:15:00|7304.9|7302.9|7302.9|7300.9|7305.4|7303.4|7301.9|7299.9|108
1639081200000|2021-12-09 20:20:00|7303.1|7301.1|7300.9|7298.9|7304.9|7302.9|7300.9|7298.9|128
1639081500000|2021-12-09 20:25:00|7301.1|7299.1|7302.9|7300.9|7304.4|7302.4|7300.4|7298.4|109
1639081800000|2021-12-09 20:30:00|7303.1|7301.1|7306.1|7304.1|7307.4|7305.4|7301.9|7299.9|102
1639082100000|2021-12-09 20:35:00|7306.4|7304.4|7308.4|7306.4|7308.9|7306.9|7304.9|7302.9|89
1639082400000|2021-12-09 20:40:00|7308.1|7306.1|7310.6|7308.6|7311.1|7309.1|7306.9|7304.9|124
1639082700000|2021-12-09 20:45:00|7310.9|7308.9|7310.9|7308.9|7312.9|7310.9|7308.4|7306.4|108
1639083000000|2021-12-09 20:50:00|7311.4|7309.4|7308.4|7306.4|7311.4|7309.4|7306.9|7304.9|388
1639083300000|2021-12-09 20:55:00|7308.9|7306.9|7311.7|7307.7|7312.5|7308.5|7307.4|7305.4|793
1639083600000|2021-12-09 21:00:00|7312.1|7308.1|7309.2|7305.2|7315.2|7311.2|7308.8|7304.8|0
1639083900000|2021-12-09 21:05:00|7309.6|7305.6|7303.3|7299.3|7310.8|7306.8|7302.2|7298.2|0
1639084200000|2021-12-09 21:10:00|7304.1|7300.1|7307.2|7303.2|7307.8|7303.8|7303.4|7299.4|0
1639084500000|2021-12-09 21:15:00|7306.4|7302.4|7306.5|7302.5|7308|7304|7306|7302|0
1639084800000|2021-12-09 21:20:00|7306.9|7302.9|7308.1|7304.1|7308.1|7304.1|7306.5|7302.5|0
1639085100000|2021-12-09 21:25:00|7307.7|7303.7|7312.5|7308.5|7313|7309|7307.7|7303.7|0
1639085400000|2021-12-09 21:30:00|7311.9|7307.9|7310.6|7306.6|7313|7309|7310.2|7306.2|0
1639085700000|2021-12-09 21:35:00|7309.8|7305.8|7310.6|7306.6|7311|7307|7309.8|7305.8|0
1639086000000|2021-12-09 21:40:00|7311.4|7307.4|7309.8|7305.8|7311.8|7307.8|7309.8|7305.8|0
1639086300000|2021-12-09 21:45:00|7310|7306|7313|7309|7313|7309|7309.4|7305.4|0
1639086600000|2021-12-09 21:50:00|7312.8|7308.8|7312.3|7308.3|7313|7309|7311.6|7307.6|0
1639086900000|2021-12-09 21:55:00|7312.7|7308.7|7312.2|7308.2|7313.1|7309.1|7311.9|7307.9|0
1639087200000|2021-12-09 22:00:00|7311.4|7307.4|7312.8|7308.8|7312.9|7308.9|7311.4|7307.4|0
1639087500000|2021-12-09 22:05:00|7312.7|7308.7|7312.4|7308.4|7313.2|7309.2|7312.4|7308.4|0
1639087800000|2021-12-09 22:10:00|7312.5|7308.5|7313.8|7309.8|7314.6|7310.6|7312.5|7308.5|0
1639088100000|2021-12-09 22:15:00|7313.9|7309.9|7313.9|7309.9|7314|7310|7313.6|7309.6|0
1639088400000|2021-12-09 22:20:00|7313.8|7309.8|7314|7310|7314.7|7310.7|7313.7|7309.7|0
1639088700000|2021-12-09 22:25:00|7314.1|7310.1|7313.9|7309.9|7314.1|7310.1|7313.9|7309.9|0
1639089000000|2021-12-09 22:30:00|7314.3|7310.3|7314.1|7310.1|7314.3|7310.3|7313.9|7309.9|0
1639089300000|2021-12-09 22:35:00|7314|7310|7314.2|7310.2|7314.5|7310.5|7314|7310|0
1639089600000|2021-12-09 22:40:00|7314.1|7310.1|7315.2|7311.2|7315.2|7311.2|7314|7310|0
1639089900000|2021-12-09 22:45:00|7315.1|7311.1|7315|7311|7315.5|7311.5|7314.8|7310.8|0
1639090200000|2021-12-09 22:50:00|7314.9|7310.9|7313.1|7309.1|7315.1|7311.1|7312.9|7308.9|0
1639090500000|2021-12-09 22:55:00|7313|7309|7312.9|7308.9|7313.1|7309.1|7312.9|7308.9|0
1639090800000|2021-12-09 23:00:00|7312|7308|7314|7310|7316.2|7312.2|7311|7307|0
1639091100000|2021-12-09 23:05:00|7313.8|7309.8|7315.7|7311.7|7316|7312|7313.6|7309.6|0
1639091400000|2021-12-09 23:10:00|7316|7312|7315.6|7311.6|7316|7312|7314.8|7310.8|0
1639091700000|2021-12-09 23:15:00|7316.7|7312.7|7314.3|7310.3|7316.8|7312.8|7314.3|7310.3|0
1639092000000|2021-12-09 23:20:00|7314.5|7310.5|7313.7|7309.7|7315.3|7311.3|7313.3|7309.3|0
1639092300000|2021-12-09 23:25:00|7314|7310|7313.5|7309.5|7314.3|7310.3|7312.6|7308.6|0
1639092600000|2021-12-09 23:30:00|7313.7|7309.7|7316.6|7312.6|7317.4|7313.4|7313.7|7309.7|0
1639092900000|2021-12-09 23:35:00|7316.2|7312.2|7317|7313|7317.4|7313.4|7316.2|7312.2|0
1639093200000|2021-12-09 23:40:00|7316.6|7312.6|7316.6|7312.6|7317.5|7313.5|7316.2|7312.2|0
1639093500000|2021-12-09 23:45:00|7316.4|7312.4|7314.7|7310.7|7316.6|7312.6|7314.7|7310.7|0
1639093800000|2021-12-09 23:50:00|7314.4|7310.4|7314.3|7310.3|7315.8|7311.8|7313.9|7309.9|0
1639094100000|2021-12-09 23:55:00|7314.7|7310.7|7313.1|7309.1|7315.6|7311.6|7313.1|7309.1|0
1639094400000|2021-12-10 00:00:00|7313.5|7309.5|7310.9|7306.9|7315.9|7311.9|7310.2|7306.2|0
1639094700000|2021-12-10 00:05:00|7311.3|7307.3|7310.3|7306.3|7312.5|7308.5|7308.6|7304.6|0
1639095000000|2021-12-10 00:10:00|7310.1|7306.1|7316.8|7312.8|7316.8|7312.8|7310.1|7306.1|0
1639095300000|2021-12-10 00:15:00|7316|7312|7311.8|7307.8|7319.1|7315.1|7310.7|7306.7|0
1639095600000|2021-12-10 00:20:00|7311.2|7307.2|7310.8|7306.8|7311.8|7307.8|7308.9|7304.9|0
1639095900000|2021-12-10 00:25:00|7310.7|7306.7|7308.8|7304.8|7312.1|7308.1|7308.1|7304.1|0
1639096200000|2021-12-10 00:30:00|7308.7|7304.7|7306.6|7302.6|7308.7|7304.7|7304.4|7300.4|0
1639096500000|2021-12-10 00:35:00|7306.7|7302.7|7305.1|7301.1|7308.3|7304.3|7305|7301|0
1639096800000|2021-12-10 00:40:00|7305.2|7301.2|7307.7|7303.7|7309.1|7305.1|7303.8|7299.8|0
1639097100000|2021-12-10 00:45:00|7307.6|7303.6|7306.7|7302.7|7309.5|7305.5|7305.4|7301.4|0
1639097400000|2021-12-10 00:50:00|7306.3|7302.3|7304.5|7300.5|7307.2|7303.2|7304.2|7300.2|0
1639097700000|2021-12-10 00:55:00|7304.8|7300.8|7302.7|7298.7|7304.9|7300.9|7300.3|7296.3|0
1639098000000|2021-12-10 01:00:00|7302.8|7298.8|7298.6|7295.6|7306.7|7302.7|7296.9|7293.9|244
1639098300000|2021-12-10 01:05:00|7298.4|7295.4|7301.1|7298.1|7302.4|7299.4|7298.4|7295.4|466
1639098600000|2021-12-10 01:10:00|7300.9|7297.9|7299.1|7296.1|7301.6|7298.6|7298.4|7295.4|55
1639098900000|2021-12-10 01:15:00|7299.4|7296.4|7298.9|7295.9|7300.1|7297.1|7297.1|7294.1|115
1639099200000|2021-12-10 01:20:00|7298.6|7295.6|7300.9|7297.9|7303.9|7300.9|7297.9|7294.9|31
1639099500000|2021-12-10 01:25:00|7301.1|7298.1|7304.4|7301.4|7304.4|7301.4|7299.4|7296.4|32
1639099800000|2021-12-10 01:30:00|7304.1|7301.1|7308.1|7305.1|7308.1|7305.1|7301.1|7298.1|45
1639100100000|2021-12-10 01:35:00|7307.9|7304.9|7302.9|7299.9|7308.6|7305.6|7302.9|7299.9|41
1639100400000|2021-12-10 01:40:00|7302.6|7299.6|7305.6|7302.6|7305.9|7302.9|7301.6|7298.6|50
1639100700000|2021-12-10 01:45:00|7305.4|7302.4|7307.9|7304.9|7307.9|7304.9|7303.9|7300.9|12
1639101000000|2021-12-10 01:50:00|7308.1|7305.1|7306.4|7303.4|7308.6|7305.6|7305.9|7302.9|14
1639101300000|2021-12-10 01:55:00|7306.9|7303.9|7305.9|7302.9|7309.1|7306.1|7304.6|7301.6|13
1639101600000|2021-12-10 02:00:00|7306.1|7303.1|7307.9|7304.9|7309.1|7306.1|7305.4|7302.4|6
1639101900000|2021-12-10 02:05:00|7307.6|7304.6|7305.6|7302.6|7308.1|7305.1|7305.4|7302.4|3
1639102200000|2021-12-10 02:10:00|7305.1|7302.1|7307.1|7304.1|7307.1|7304.1|7305.1|7302.1|1
1639102500000|2021-12-10 02:15:00|7307.6|7304.6|7307.4|7304.4|7308.9|7305.9|7306.4|7303.4|3
1639102800000|2021-12-10 02:20:00|7307.1|7304.1|7306.9|7303.9|7307.6|7304.6|7306.4|7303.4|0
1639103100000|2021-12-10 02:25:00|7307.1|7304.1|7306.4|7303.4|7308.1|7305.1|7306.1|7303.1|3
1639103400000|2021-12-10 02:30:00|7306.1|7303.1|7305.4|7302.4|7306.4|7303.4|7303.9|7300.9|13
1639103700000|2021-12-10 02:35:00|7304.9|7301.9|7304.9|7301.9|7305.4|7302.4|7303.6|7300.6|13
1639104000000|2021-12-10 02:40:00|7304.6|7301.6|7303.4|7300.4|7304.6|7301.6|7302.4|7299.4|20
1639104300000|2021-12-10 02:45:00|7303.6|7300.6|7303.1|7300.1|7303.9|7300.9|7302.6|7299.6|10
1639104600000|2021-12-10 02:50:00|7303.9|7300.9|7304.1|7301.1|7305.1|7302.1|7303.6|7300.6|4
1639104900000|2021-12-10 02:55:00|7304.4|7301.4|7305.4|7302.4|7305.4|7302.4|7303.6|7300.6|2
1639105200000|2021-12-10 03:00:00|7305.1|7302.1|7306.4|7303.4|7307.4|7304.4|7304.9|7301.9|12
1639105500000|2021-12-10 03:05:00|7306.1|7303.1|7306.4|7303.4|7306.6|7303.6|7304.9|7301.9|8
1639105800000|2021-12-10 03:10:00|7305.9|7302.9|7305.4|7302.4|7306.4|7303.4|7304.6|7301.6|4
1639106100000|2021-12-10 03:15:00|7305.1|7302.1|7306.4|7303.4|7306.4|7303.4|7304.4|7301.4|8
1639106400000|2021-12-10 03:20:00|7306.6|7303.6|7304.9|7301.9|7306.9|7303.9|7304.9|7301.9|7
1639106700000|2021-12-10 03:25:00|7304.6|7301.6|7305.6|7302.6|7306.6|7303.6|7304.6|7301.6|6
1639107000000|2021-12-10 03:30:00|7305.9|7302.9|7305.6|7302.6|7306.4|7303.4|7304.4|7301.4|7
1639107300000|2021-12-10 03:35:00|7305.1|7302.1|7302.1|7299.1|7305.1|7302.1|7302.1|7299.1|30
1639107600000|2021-12-10 03:40:00|7302.4|7299.4|7302.4|7299.4|7302.6|7299.6|7301.1|7298.1|13
1639107900000|2021-12-10 03:45:00|7302.1|7299.1|7300.6|7297.6|7303.4|7300.4|7300.4|7297.4|21
1639108200000|2021-12-10 03:50:00|7300.9|7297.9|7299.6|7296.6|7301.1|7298.1|7299.1|7296.1|16
1639108500000|2021-12-10 03:55:00|7299.9|7296.9|7299.6|7296.6|7300.6|7297.6|7299.6|7296.6|15
1639108800000|2021-12-10 04:00:00|7300.6|7297.6|7299.1|7296.1|7301.6|7298.6|7298.1|7295.1|22
1639109100000|2021-12-10 04:05:00|7299.4|7296.4|7300.4|7297.4|7301.1|7298.1|7298.6|7295.6|11
1639109400000|2021-12-10 04:10:00|7300.6|7297.6|7300.9|7297.9|7301.9|7298.9|7299.6|7296.6|12
1639109700000|2021-12-10 04:15:00|7301.1|7298.1|7301.4|7298.4|7301.6|7298.6|7299.9|7296.9|3
1639110000000|2021-12-10 04:20:00|7301.9|7298.9|7302.6|7299.6|7302.9|7299.9|7300.9|7297.9|2
1639110300000|2021-12-10 04:25:00|7303.1|7300.1|7304.6|7301.6|7304.9|7301.9|7303.1|7300.1|7
1639110600000|2021-12-10 04:30:00|7304.4|7301.4|7301.6|7298.6|7304.4|7301.4|7301.4|7298.4|26
1639110900000|2021-12-10 04:35:00|7301.9|7298.9|7300.1|7297.1|7303.4|7300.4|7299.9|7296.9|35
1639111200000|2021-12-10 04:40:00|7299.9|7296.9|7302.1|7299.1|7302.4|7299.4|7299.6|7296.6|14
1639111500000|2021-12-10 04:45:00|7301.9|7298.9|7304.4|7301.4|7304.4|7301.4|7301.6|7298.6|24
1639111800000|2021-12-10 04:50:00|7304.6|7301.6|7301.1|7298.1|7304.6|7301.6|7300.6|7297.6|9
1639112100000|2021-12-10 04:55:00|7301.4|7298.4|7300.1|7297.1|7301.6|7298.6|7299.1|7296.1|20
1639112400000|2021-12-10 05:00:00|7299.9|7296.9|7301.9|7298.9|7301.9|7298.9|7299.4|7296.4|49
1639112700000|2021-12-10 05:05:00|7301.6|7298.6|7298.9|7295.9|7302.1|7299.1|7298.9|7295.9|45
1639113000000|2021-12-10 05:10:00|7299.1|7296.1|7299.1|7296.1|7299.6|7296.6|7298.4|7295.4|17
1639113300000|2021-12-10 05:15:00|7298.9|7295.9|7298.4|7295.4|7299.1|7296.1|7296.9|7293.9|4
1639113600000|2021-12-10 05:20:00|7298.6|7295.6|7297.4|7294.4|7298.9|7295.9|7297.1|7294.1|0
1639113900000|2021-12-10 05:25:00|7297.9|7294.9|7298.4|7295.4|7299.4|7296.4|7297.4|7294.4|3
1639114200000|2021-12-10 05:30:00|7298.6|7295.6|7297.4|7294.4|7299.1|7296.1|7296.9|7293.9|2
1639114500000|2021-12-10 05:35:00|7297.1|7294.1|7298.1|7295.1|7298.1|7295.1|7296.6|7293.6|0
1639114800000|2021-12-10 05:40:00|7297.4|7294.4|7289.6|7286.6|7298.1|7295.1|7289.6|7286.6|8
1639115100000|2021-12-10 05:45:00|7289.4|7286.4|7288.4|7285.4|7290.4|7287.4|7287.6|7284.6|43
1639115400000|2021-12-10 05:50:00|7288.1|7285.1|7287.4|7284.4|7289.4|7286.4|7286.9|7283.9|25
1639115700000|2021-12-10 05:55:00|7287.1|7284.1|7287.9|7284.9|7288.6|7285.6|7286.1|7283.1|33
1639116000000|2021-12-10 06:00:00|7288.4|7285.4|7289.6|7286.6|7289.9|7286.9|7287.4|7284.4|21
1639116300000|2021-12-10 06:05:00|7289.4|7286.4|7290.1|7287.1|7290.1|7287.1|7288.4|7285.4|19
1639116600000|2021-12-10 06:10:00|7290.4|7287.4|7293.1|7290.1|7293.4|7290.4|7290.4|7287.4|25
1639116900000|2021-12-10 06:15:00|7293.4|7290.4|7294.1|7291.1|7294.1|7291.1|7292.9|7289.9|11
1639117200000|2021-12-10 06:20:00|7293.9|7290.9|7293.6|7290.6|7294.1|7291.1|7293.1|7290.1|17
1639117500000|2021-12-10 06:25:00|7293.9|7290.9|7293.1|7290.1|7294.4|7291.4|7292.9|7289.9|29
1639117800000|2021-12-10 06:30:00|7292.9|7289.9|7292.9|7289.9|7293.9|7290.9|7292.9|7289.9|23
1639118100000|2021-12-10 06:35:00|7292.4|7289.4|7291.6|7288.6|7293.4|7290.4|7291.6|7288.6|56
1639118400000|2021-12-10 06:40:00|7291.4|7288.4|7290.9|7287.9|7292.1|7289.1|7290.4|7287.4|35
1639118700000|2021-12-10 06:45:00|7290.4|7287.4|7289.6|7286.6|7290.9|7287.9|7289.6|7286.6|33
1639119000000|2021-12-10 06:50:00|7289.4|7286.4|7290.1|7287.1|7290.1|7287.1|7288.4|7285.4|24
1639119300000|2021-12-10 06:55:00|7289.9|7286.9|7292.4|7289.4|7292.6|7289.6|7289.6|7286.6|46
1639119600000|2021-12-10 07:00:00|7292.6|7289.6|7293.6|7291.6|7296.1|7294.1|7291.1|7289.1|170
1639119900000|2021-12-10 07:05:00|7293.4|7291.4|7289.1|7287.1|7293.4|7291.4|7287.1|7285.1|150
1639120200000|2021-12-10 07:10:00|7288.9|7286.9|7284.6|7282.6|7288.9|7286.9|7282.4|7280.4|83
1639120500000|2021-12-10 07:15:00|7284.1|7282.1|7287.4|7285.4|7288.6|7286.6|7281.4|7279.4|153
1639120800000|2021-12-10 07:20:00|7288.1|7286.1|7288.6|7286.6|7289.1|7287.1|7286.6|7284.6|50
1639121100000|2021-12-10 07:25:00|7289.1|7287.1|7289.1|7287.1|7289.9|7287.9|7288.1|7286.1|50
1639121400000|2021-12-10 07:30:00|7288.6|7286.6|7290.6|7288.6|7290.6|7288.6|7287.1|7285.1|52
1639121700000|2021-12-10 07:35:00|7290.9|7288.9|7289.9|7287.9|7291.4|7289.4|7289.1|7287.1|127
1639122000000|2021-12-10 07:40:00|7289.6|7287.6|7287.6|7285.6|7289.6|7287.6|7285.6|7283.6|122
1639122300000|2021-12-10 07:45:00|7287.4|7285.4|7291.9|7289.9|7292.1|7290.1|7286.4|7284.4|91
1639122600000|2021-12-10 07:50:00|7292.1|7290.1|7291.1|7289.1|7292.9|7290.9|7290.6|7288.6|109
1639122900000|2021-12-10 07:55:00|7290.9|7288.9|7288.1|7286.1|7295.1|7293.1|7286.6|7284.6|479
1639123200000|2021-12-10 08:00:00|7287.6|7286.6|7302.6|7301.6|7303.9|7302.9|7282.1|7281.1|2313
1639123500000|2021-12-10 08:05:00|7302.9|7301.9|7307.4|7306.4|7308.1|7307.1|7299.1|7298.1|894
1639123800000|2021-12-10 08:10:00|7307.6|7306.6|7302.1|7301.1|7308.9|7307.9|7301.4|7300.4|695
1639124100000|2021-12-10 08:15:00|7301.9|7300.9|7303.4|7302.4|7303.4|7302.4|7295.6|7294.6|1377
1639124400000|2021-12-10 08:20:00|7302.9|7301.9|7301.6|7300.6|7304.9|7303.9|7301.4|7300.4|343
1639124700000|2021-12-10 08:25:00|7302.1|7301.1|7306.4|7305.4|7309.1|7308.1|7301.9|7300.9|3388
1639125000000|2021-12-10 08:30:00|7305.9|7304.9|7309.4|7308.4|7309.4|7308.4|7304.4|7303.4|404
1639125300000|2021-12-10 08:35:00|7309.1|7308.1|7306.9|7305.9|7309.1|7308.1|7305.1|7304.1|245
1639125600000|2021-12-10 08:40:00|7307.4|7306.4|7306.9|7305.9|7307.4|7306.4|7304.1|7303.1|288
1639125900000|2021-12-10 08:45:00|7307.1|7306.1|7311.6|7310.6|7311.9|7310.9|7306.1|7305.1|580
1639126200000|2021-12-10 08:50:00|7311.4|7310.4|7315.9|7314.9|7316.1|7315.1|7309.1|7308.1|587
1639126500000|2021-12-10 08:55:00|7316.1|7315.1|7314.4|7313.4|7316.9|7315.9|7312.9|7311.9|383
1639126800000|2021-12-10 09:00:00|7313.9|7312.9|7307.6|7306.6|7315.9|7314.9|7306.9|7305.9|479
1639127100000|2021-12-10 09:05:00|7307.4|7306.4|7305.6|7304.6|7309.6|7308.6|7305.4|7304.4|272
1639127400000|2021-12-10 09:10:00|7306.1|7305.1|7303.4|7302.4|7306.4|7305.4|7302.1|7301.1|450
1639127700000|2021-12-10 09:15:00|7303.1|7302.1|7306.4|7305.4|7307.4|7306.4|7302.6|7301.6|310
1639128000000|2021-12-10 09:20:00|7306.1|7305.1|7305.9|7304.9|7307.4|7306.4|7303.6|7302.6|300
1639128300000|2021-12-10 09:25:00|7306.1|7305.1|7301.6|7300.6|7306.4|7305.4|7301.4|7300.4|216
1639128600000|2021-12-10 09:30:00|7301.4|7300.4|7307.1|7306.1|7307.4|7306.4|7301.4|7300.4|214
1639128900000|2021-12-10 09:35:00|7306.4|7305.4|7312.4|7311.4|7313.1|7312.1|7306.4|7305.4|529
1639129200000|2021-12-10 09:40:00|7311.6|7310.6|7310.6|7309.6|7312.9|7311.9|7307.9|7306.9|280
1639129500000|2021-12-10 09:45:00|7310.9|7309.9|7311.9|7310.9|7313.6|7312.6|7310.6|7309.6|886
1639129800000|2021-12-10 09:50:00|7312.1|7311.1|7312.9|7311.9|7313.4|7312.4|7311.4|7310.4|238
1639130100000|2021-12-10 09:55:00|7313.1|7312.1|7316.1|7315.1|7316.4|7315.4|7311.9|7310.9|317
1639130400000|2021-12-10 10:00:00|7316.4|7315.4|7316.1|7315.1|7316.4|7315.4|7312.9|7311.9|337
1639130700000|2021-12-10 10:05:00|7316.6|7315.6|7317.1|7316.1|7317.4|7316.4|7315.9|7314.9|242
1639131000000|2021-12-10 10:10:00|7316.4|7315.4|7315.1|7314.1|7316.6|7315.6|7313.1|7312.1|204
1639131300000|2021-12-10 10:15:00|7314.9|7313.9|7311.4|7310.4|7315.9|7314.9|7311.4|7310.4|650
1639131600000|2021-12-10 10:20:00|7311.6|7310.6|7311.9|7310.9|7315.4|7314.4|7310.9|7309.9|274
1639131900000|2021-12-10 10:25:00|7311.6|7310.6|7310.9|7309.9|7312.4|7311.4|7309.9|7308.9|302
1639132200000|2021-12-10 10:30:00|7311.1|7310.1|7315.1|7314.1|7315.1|7314.1|7309.9|7308.9|628
1639132500000|2021-12-10 10:35:00|7314.9|7313.9|7315.4|7314.4|7316.4|7315.4|7311.9|7310.9|357
1639132800000|2021-12-10 10:40:00|7315.1|7314.1|7315.1|7314.1|7315.9|7314.9|7313.1|7312.1|272
1639133100000|2021-12-10 10:45:00|7314.9|7313.9|7317.4|7316.4|7318.4|7317.4|7314.9|7313.9|192
1639133400000|2021-12-10 10:50:00|7316.6|7315.6|7317.9|7316.9|7319.1|7318.1|7314.4|7313.4|287
1639133700000|2021-12-10 10:55:00|7317.6|7316.6|7317.9|7316.9|7319.4|7318.4|7314.4|7313.4|489
1639134000000|2021-12-10 11:00:00|7318.4|7317.4|7319.4|7318.4|7321.4|7320.4|7316.6|7315.6|298
1639134300000|2021-12-10 11:05:00|7318.9|7317.9|7323.4|7322.4|7323.6|7322.6|7318.4|7317.4|834
1639134600000|2021-12-10 11:10:00|7322.9|7321.9|7319.9|7318.9|7323.4|7322.4|7319.4|7318.4|263
1639134900000|2021-12-10 11:15:00|7319.6|7318.6|7317.6|7316.6|7320.1|7319.1|7316.4|7315.4|367
1639135200000|2021-12-10 11:20:00|7317.4|7316.4|7315.9|7314.9|7317.9|7316.9|7315.4|7314.4|286
1639135500000|2021-12-10 11:25:00|7316.1|7315.1|7319.1|7318.1|7319.9|7318.9|7315.9|7314.9|9546
1639135800000|2021-12-10 11:30:00|7319.4|7318.4|7318.4|7317.4|7320.4|7319.4|7316.4|7315.4|467
1639136100000|2021-12-10 11:35:00|7318.9|7317.9|7319.1|7318.1|7319.9|7318.9|7318.4|7317.4|197
1639136400000|2021-12-10 11:40:00|7319.4|7318.4|7323.4|7322.4|7324.4|7323.4|7319.1|7318.1|459
1639136700000|2021-12-10 11:45:00|7323.1|7322.1|7323.9|7322.9|7324.9|7323.9|7322.9|7321.9|294
1639137000000|2021-12-10 11:50:00|7323.6|7322.6|7322.9|7321.9|7326.4|7325.4|7322.9|7321.9|354
1639137300000|2021-12-10 11:55:00|7323.1|7322.1|7323.6|7322.6|7324.9|7323.9|7321.6|7320.6|271
1639137600000|2021-12-10 12:00:00|7323.4|7322.4|7323.1|7322.1|7324.1|7323.1|7318.9|7317.9|1347
1639137900000|2021-12-10 12:05:00|7322.9|7321.9|7319.4|7318.4|7323.1|7322.1|7316.4|7315.4|426
1639138200000|2021-12-10 12:10:00|7319.6|7318.6|7320.6|7319.6|7322.9|7321.9|7319.6|7318.6|298
1639138500000|2021-12-10 12:15:00|7320.9|7319.9|7317.4|7316.4|7321.1|7320.1|7316.4|7315.4|226
1639138800000|2021-12-10 12:20:00|7317.6|7316.6|7319.9|7318.9|7319.9|7318.9|7316.1|7315.1|135
1639139100000|2021-12-10 12:25:00|7320.1|7319.1|7322.9|7321.9|7323.4|7322.4|7318.9|7317.9|333
1639139400000|2021-12-10 12:30:00|7323.1|7322.1|7318.6|7317.6|7323.6|7322.6|7318.4|7317.4|225
1639139700000|2021-12-10 12:35:00|7319.1|7318.1|7320.4|7319.4|7320.6|7319.6|7318.9|7317.9|69
1639140000000|2021-12-10 12:40:00|7321.2|7320.2|7321.9|7320.9|7322.7|7321.7|7319.9|7318.9|212
1639140300000|2021-12-10 12:45:00|7321.7|7320.7|7320.4|7319.4|7322.4|7321.4|7320.2|7319.2|233
1639140600000|2021-12-10 12:50:00|7320.2|7319.2|7321.2|7320.2|7321.7|7320.7|7318.9|7317.9|546
1639140900000|2021-12-10 12:55:00|7320.9|7319.9|7321.7|7320.7|7322.9|7321.9|7320.2|7319.2|132
1639141200000|2021-12-10 13:00:00|7321.2|7320.2|7321.7|7320.7|7323.2|7322.2|7320.9|7319.9|257
1639141500000|2021-12-10 13:05:00|7321.9|7320.9|7317.2|7316.2|7321.9|7320.9|7315.2|7314.2|354
1639141800000|2021-12-10 13:10:00|7316.9|7315.9|7315.2|7314.2|7317.9|7316.9|7314.4|7313.4|275
1639142100000|2021-12-10 13:15:00|7315.7|7314.7|7317.2|7316.2|7317.7|7316.7|7314.7|7313.7|457
1639142400000|2021-12-10 13:20:00|7316.7|7315.7|7311.9|7310.9|7316.7|7315.7|7311.7|7310.7|367
1639142700000|2021-12-10 13:25:00|7311.7|7310.7|7311.9|7310.9|7313.9|7312.9|7311.2|7310.2|209
1639143000000|2021-12-10 13:30:00|7311.7|7310.7|7327.2|7326.2|7327.2|7326.2|7309.4|7308.4|1082
1639143300000|2021-12-10 13:35:00|7327.4|7326.4|7329.9|7328.9|7330.9|7329.9|7326.7|7325.7|445
1639143600000|2021-12-10 13:40:00|7329.2|7328.2|7334.2|7333.2|7334.7|7333.7|7326.7|7325.7|689
1639143900000|2021-12-10 13:45:00|7333.7|7332.7|7327.4|7326.4|7333.7|7332.7|7324.7|7323.7|420
1639144200000|2021-12-10 13:50:00|7328.2|7327.2|7327.4|7326.4|7328.4|7327.4|7325.7|7324.7|292
1639144500000|2021-12-10 13:55:00|7326.9|7325.9|7327.4|7326.4|7328.2|7327.2|7325.7|7324.7|143
1639144800000|2021-12-10 14:00:00|7327.7|7326.7|7323.7|7322.7|7328.9|7327.9|7322.9|7321.9|285
1639145100000|2021-12-10 14:05:00|7323.4|7322.4|7321.7|7320.7|7324.9|7323.9|7321.7|7320.7|327
1639145400000|2021-12-10 14:10:00|7321.2|7320.2|7325.2|7324.2|7326.2|7325.2|7320.9|7319.9|449
1639145700000|2021-12-10 14:15:00|7325.7|7324.7|7322.9|7321.9|7326.2|7325.2|7322.2|7321.2|287
1639146000000|2021-12-10 14:20:00|7322.7|7321.7|7324.4|7323.4|7324.7|7323.7|7321.2|7320.2|230
1639146300000|2021-12-10 14:25:00|7324.2|7323.2|7323.7|7322.7|7324.4|7323.4|7320.7|7319.7|680
1639146600000|2021-12-10 14:30:00|7324.2|7323.2|7321.9|7320.9|7327.2|7326.2|7318.2|7317.2|923
1639146900000|2021-12-10 14:35:00|7322.2|7321.2|7323.7|7322.7|7325.4|7324.4|7320.4|7319.4|586
1639147200000|2021-12-10 14:40:00|7323.9|7322.9|7322.4|7321.4|7324.7|7323.7|7319.7|7318.7|362
1639147500000|2021-12-10 14:45:00|7322.7|7321.7|7314.7|7313.7|7323.7|7322.7|7314.4|7313.4|543
1639147800000|2021-12-10 14:50:00|7315.2|7314.2|7314.4|7313.4|7317.7|7316.7|7312.9|7311.9|367
1639148100000|2021-12-10 14:55:00|7314.2|7313.2|7310.7|7309.7|7314.9|7313.9|7308.7|7307.7|1148
1639148400000|2021-12-10 15:00:00|7310.4|7309.4|7305.7|7304.7|7314.4|7313.4|7303.7|7302.7|722
1639148700000|2021-12-10 15:05:00|7305.4|7304.4|7302.7|7301.7|7308.2|7307.2|7302.2|7301.2|655
1639149000000|2021-12-10 15:10:00|7302.3|7301.3|7300.5|7299.5|7302.5|7301.5|7296.8|7295.8|823
1639149300000|2021-12-10 15:15:00|7300.3|7299.3|7304.8|7303.8|7306.3|7305.3|7298|7297|452
1639149600000|2021-12-10 15:20:00|7304.5|7303.5|7303.8|7302.8|7305.8|7304.8|7302.3|7301.3|489
1639149900000|2021-12-10 15:25:00|7303.3|7302.3|7304.3|7303.3|7305.3|7304.3|7301.3|7300.3|2600
1639150200000|2021-12-10 15:30:00|7304.5|7303.5|7295.5|7294.5|7304.5|7303.5|7294.3|7293.3|621
1639150500000|2021-12-10 15:35:00|7295.3|7294.3|7294.8|7293.8|7297|7296|7289.8|7288.8|1326
1639150800000|2021-12-10 15:40:00|7295|7294|7294.8|7293.8|7295.3|7294.3|7291.3|7290.3|5609
1639151100000|2021-12-10 15:45:00|7294.5|7293.5|7291.8|7290.8|7296.5|7295.5|7291.3|7290.3|378
1639151400000|2021-12-10 15:50:00|7292|7291|7293.8|7292.8|7294.8|7293.8|7291.3|7290.3|379
1639151700000|2021-12-10 15:55:00|7294|7293|7298.3|7297.3|7298.5|7297.5|7293.5|7292.5|510
1639152000000|2021-12-10 16:00:00|7298.8|7297.8|7293.5|7292.5|7299|7298|7292.3|7291.3|511
1639152300000|2021-12-10 16:05:00|7293.3|7292.3|7286.8|7285.8|7293.8|7292.8|7286.3|7285.3|705
1639152600000|2021-12-10 16:10:00|7287|7286|7287.3|7286.3|7288.3|7287.3|7284.8|7283.8|690
1639152900000|2021-12-10 16:15:00|7287|7286|7290.8|7289.8|7292.8|7291.8|7286.8|7285.8|772
1639153200000|2021-12-10 16:20:00|7290.5|7289.5|7293.5|7292.5|7294.3|7293.3|7290.5|7289.5|1363
1639153500000|2021-12-10 16:25:00|7293.3|7292.3|7298.8|7296.8|7298.8|7297.8|7291.3|7290.3|3963
1639153800000|2021-12-10 16:30:00|7298.3|7296.3|7293.3|7291.3|7299.3|7297.3|7292.3|7290.3|4121
1639154100000|2021-12-10 16:35:00|7293.8|7291.8|7297.8|7295.8|7299.3|7297.3|7293.8|7291.8|4239
1639154400000|2021-12-10 16:40:00|7298.3|7296.3|7300|7298|7300.3|7298.3|7294.8|7292.8|3354
1639154700000|2021-12-10 16:45:00|7299.8|7297.8|7299|7297|7302.3|7300.3|7298.3|7296.3|2186
1639155000000|2021-12-10 16:50:00|7298.8|7296.8|7295.8|7293.8|7300.8|7298.8|7295.3|7293.3|702
1639155300000|2021-12-10 16:55:00|7295.5|7293.5|7293|7291|7296.3|7294.3|7290.5|7288.5|735
1639155600000|2021-12-10 17:00:00|7293.3|7291.3|7293.5|7291.5|7294.3|7292.3|7291.8|7289.8|227
1639155900000|2021-12-10 17:05:00|7293.8|7291.8|7293.3|7291.3|7295.3|7293.3|7291.8|7289.8|1059
1639156200000|2021-12-10 17:10:00|7293.5|7291.5|7296|7294|7297.5|7295.5|7293.3|7291.3|852
1639156500000|2021-12-10 17:15:00|7296.3|7294.3|7293|7291|7296.8|7294.8|7292.3|7290.3|185
1639156800000|2021-12-10 17:20:00|7293.3|7291.3|7295.8|7293.8|7296|7294|7292.3|7290.3|114
1639157100000|2021-12-10 17:25:00|7295.5|7293.5|7294.5|7292.5|7297|7295|7294.3|7292.3|535
1639157400000|2021-12-10 17:30:00|7294.8|7292.8|7293.3|7291.3|7295.3|7293.3|7291.3|7289.3|196
1639157700000|2021-12-10 17:35:00|7293.5|7291.5|7290.3|7288.3|7294.3|7292.3|7290|7288|174
1639158000000|2021-12-10 17:40:00|7290|7288|7290.3|7288.3|7293|7291|7289|7287|136
1639158300000|2021-12-10 17:45:00|7289.8|7287.8|7295.3|7293.3|7295.3|7293.3|7289.8|7287.8|138
1639158600000|2021-12-10 17:50:00|7295|7293|7295.3|7293.3|7295.8|7293.8|7294.3|7292.3|142
1639158900000|2021-12-10 17:55:00|7295|7293|7295.5|7293.5|7296.3|7294.3|7294.5|7292.5|115
1639159200000|2021-12-10 18:00:00|7295.8|7293.8|7298|7296|7298.5|7296.5|7293.8|7291.8|165
1639159500000|2021-12-10 18:05:00|7298.5|7296.5|7298.5|7296.5|7299.3|7297.3|7296|7294|109
1639159800000|2021-12-10 18:10:00|7298.3|7296.3|7298.8|7296.8|7300.3|7298.3|7297.5|7295.5|238
1639160100000|2021-12-10 18:15:00|7299|7297|7301|7299|7301.3|7299.3|7297.8|7295.8|192
1639160400000|2021-12-10 18:20:00|7300.8|7298.8|7296.3|7294.3|7301.3|7299.3|7295.8|7293.8|104
1639160700000|2021-12-10 18:25:00|7296|7294|7293.5|7291.5|7296.8|7294.8|7293.3|7291.3|207
1639161000000|2021-12-10 18:30:00|7293.8|7291.8|7291.8|7289.8|7293.8|7291.8|7290.8|7288.8|103
1639161300000|2021-12-10 18:35:00|7291.5|7289.5|7291|7289|7292|7290|7289|7287|73
1639161600000|2021-12-10 18:40:00|7291.3|7289.3|7290.3|7288.3|7291.3|7289.3|7289.3|7287.3|79
1639161900000|2021-12-10 18:45:00|7290.8|7288.8|7289.5|7287.5|7291.3|7289.3|7288.8|7286.8|67
1639162200000|2021-12-10 18:50:00|7289.8|7287.8|7290.5|7288.5|7292.3|7290.3|7289|7287|72
1639162500000|2021-12-10 18:55:00|7290.3|7288.3|7293.3|7291.3|7293.3|7291.3|7290.3|7288.3|48
1639162800000|2021-12-10 19:00:00|7293|7291|7292.3|7290.3|7294|7292|7291.5|7289.5|26
1639163100000|2021-12-10 19:05:00|7292.5|7290.5|7291|7289|7292.8|7290.8|7290.8|7288.8|29
1639163400000|2021-12-10 19:10:00|7290.8|7288.8|7291.5|7289.5|7292|7290|7290.5|7288.5|57
1639163700000|2021-12-10 19:15:00|7291.3|7289.3|7292.5|7290.5|7292.5|7290.5|7290.8|7288.8|366
1639164000000|2021-12-10 19:20:00|7292.3|7290.3|7294|7292|7294.8|7292.8|7292.3|7290.3|52
1639164300000|2021-12-10 19:25:00|7294.3|7292.3|7295.8|7293.8|7296|7294|7292.3|7290.3|37
1639164600000|2021-12-10 19:30:00|7296|7294|7292.8|7290.8|7297|7295|7292|7290|74
1639164900000|2021-12-10 19:35:00|7292.5|7290.5|7293.5|7291.5|7294.3|7292.3|7292.3|7290.3|47
1639165200000|2021-12-10 19:40:00|7293.8|7291.8|7293.3|7291.3|7294.8|7292.8|7292.8|7290.8|43
1639165500000|2021-12-10 19:45:00|7293|7291|7292.3|7290.3|7293.8|7291.8|7291.5|7289.5|51
1639165800000|2021-12-10 19:50:00|7292|7290|7289.3|7287.3|7292.3|7290.3|7289.3|7287.3|34
1639166100000|2021-12-10 19:55:00|7289|7287|7288.3|7286.3|7291|7289|7287.8|7285.8|40
1639166400000|2021-12-10 20:00:00|7287.8|7285.8|7286.3|7284.3|7289|7287|7285.8|7283.8|96
1639166700000|2021-12-10 20:05:00|7286.5|7284.5|7289.3|7287.3|7290|7288|7285.8|7283.8|64
1639167000000|2021-12-10 20:10:00|7289|7287|7290.5|7288.5|7291|7289|7288.8|7286.8|25
1639167300000|2021-12-10 20:15:00|7290.3|7288.3|7290.5|7288.5|7291.5|7289.5|7289.3|7287.3|64
1639167600000|2021-12-10 20:20:00|7290|7288|7291|7289|7292.3|7290.3|7290|7288|99
1639167900000|2021-12-10 20:25:00|7291.3|7289.3|7289.8|7287.8|7291.3|7289.3|7289.3|7287.3|69
1639168200000|2021-12-10 20:30:00|7289.5|7287.5|7293.3|7291.3|7293.5|7291.5|7289.3|7287.3|39
1639168500000|2021-12-10 20:35:00|7293|7291|7293.5|7291.5|7294.3|7292.3|7292.5|7290.5|22
1639168800000|2021-12-10 20:40:00|7293.8|7291.8|7295.3|7293.3|7295.8|7293.8|7293.8|7291.8|35
1639169100000|2021-12-10 20:45:00|7295.8|7293.8|7294.8|7292.8|7296.8|7294.8|7294.5|7292.5|80
1639169400000|2021-12-10 20:50:00|7295.5|7293.5|7295.5|7293.5|7297.5|7295.5|7294.3|7292.3|261
1639169700000|2021-12-10 20:55:00|7295.3|7293.3|7299.4|7295.4|7300.3|7298.3|7294.3|7292.3|383
1639170000000|2021-12-10 21:00:00|7299|7295|7299.4|7295.4|7300.1|7296.1|7294.7|7290.7|0
1639170300000|2021-12-10 21:05:00|7299.7|7295.7|7299.2|7295.2|7299.9|7295.9|7297.6|7293.6|0
1639170600000|2021-12-10 21:10:00|7298.8|7294.8|7299.1|7295.1|7299.1|7295.1|7298.8|7294.8|0
1639170900000|2021-12-10 21:15:00|7299.6|7295.6|7300.6|7296.6|7302.4|7298.4|7299.6|7295.6|0
1639171200000|2021-12-10 21:20:00|7300.2|7296.2|7295.9|7291.9|7300.2|7296.2|7295.5|7291.5|0
1639171500000|2021-12-10 21:25:00|7296|7292|7299.2|7295.2|7299.3|7295.3|7296|7292|0
1639171800000|2021-12-10 21:30:00|7299|7295|7299.6|7295.6|7299.6|7295.6|7298.5|7294.5|0
1639172100000|2021-12-10 21:35:00|7299.8|7295.8|7300|7296|7300|7296|7299.6|7295.6|0
1639172400000|2021-12-10 21:40:00|7300.2|7296.2|7300|7296|7300.4|7296.4|7300|7296|0
1639172700000|2021-12-10 21:45:00|7299.7|7295.7|7299.6|7295.6|7300|7296|7299.2|7295.2|0
1639173000000|2021-12-10 21:50:00|7299.4|7295.4|7299.3|7295.3|7299.4|7295.4|7298.8|7294.8|0
1639173300000|2021-12-10 21:55:00|7300|7296|7301.2|7297.2|7301.9|7297.9|7300|7296|0
1639350000000|2021-12-12 23:00:00|7301.9|7297.9|7299.5|7295.5|7302.1|7298.1|7297|7293|0
1639350300000|2021-12-12 23:05:00|7299.3|7295.3|7299.6|7295.6|7301.6|7297.6|7297.3|7293.3|0
1639350600000|2021-12-12 23:10:00|7299.2|7295.2|7297.9|7293.9|7301.5|7297.5|7297.9|7293.9|0
1639350900000|2021-12-12 23:15:00|7298.3|7294.3|7297.2|7293.2|7298.3|7294.3|7295.2|7291.2|0
1639351200000|2021-12-12 23:20:00|7297|7293|7297.1|7293.1|7299.8|7295.8|7296|7292|0
1639351500000|2021-12-12 23:25:00|7297.3|7293.3|7297.5|7293.5|7298.3|7294.3|7296.3|7292.3|0
1639351800000|2021-12-12 23:30:00|7297.9|7293.9|7298.7|7294.7|7299.5|7295.5|7296.7|7292.7|0
1639352100000|2021-12-12 23:35:00|7298.5|7294.5|7296.1|7292.1|7299.1|7295.1|7295.9|7291.9|0
1639352400000|2021-12-12 23:40:00|7296.5|7292.5|7301.4|7297.4|7301.8|7297.8|7296.1|7292.1|0
1639352700000|2021-12-12 23:45:00|7301.2|7297.2|7298.3|7294.3|7302.6|7298.6|7298|7294|0
1639353000000|2021-12-12 23:50:00|7298.7|7294.7|7303|7299|7304.5|7300.5|7298|7294|0
1639353300000|2021-12-12 23:55:00|7303.4|7299.4|7302.5|7298.5|7304.3|7300.3|7301.2|7297.2|0
1639353600000|2021-12-13 00:00:00|7302.4|7298.4|7306.1|7302.1|7307.1|7303.1|7302.2|7298.2|0
1639353900000|2021-12-13 00:05:00|7306.3|7302.3|7303.1|7299.1|7306.9|7302.9|7302.9|7298.9|0
1639354200000|2021-12-13 00:10:00|7303.3|7299.3|7304|7300|7305.9|7301.9|7303.1|7299.1|0
1639354500000|2021-12-13 00:15:00|7303.6|7299.6|7299.7|7295.7|7304.2|7300.2|7298.8|7294.8|0
1639354800000|2021-12-13 00:20:00|7299.8|7295.8|7300.4|7296.4|7303.6|7299.6|7298.5|7294.5|0
1639355100000|2021-12-13 00:25:00|7300|7296|7302.6|7298.6|7302.6|7298.6|7298.8|7294.8|0
1639355400000|2021-12-13 00:30:00|7302.3|7298.3|7303.7|7299.7|7303.8|7299.8|7301.7|7297.7|0
1639355700000|2021-12-13 00:35:00|7303.8|7299.8|7303.3|7299.3|7305|7301|7302.4|7298.4|0
1639356000000|2021-12-13 00:40:00|7303.9|7299.9|7304.3|7300.3|7305.8|7301.8|7303.3|7299.3|0
1639356300000|2021-12-13 00:45:00|7304.4|7300.4|7310.6|7306.6|7310.6|7306.6|7304.3|7300.3|0
1639356600000|2021-12-13 00:50:00|7310.5|7306.5|7312|7308|7312|7308|7309.6|7305.6|0
1639356900000|2021-12-13 00:55:00|7311.9|7307.9|7314.1|7310.1|7314.1|7310.1|7310|7306|0
1639357200000|2021-12-13 01:00:00|7317.1|7313.1|7325.8|7322.8|7326.3|7323.3|7314.8|7310.8|214
1639357500000|2021-12-13 01:05:00|7326.5|7323.5|7328|7325|7331.5|7328.5|7326|7323|144
1639357800000|2021-12-13 01:10:00|7327.8|7324.8|7327.5|7324.5|7327.8|7324.8|7322.8|7319.8|95
1639358100000|2021-12-13 01:15:00|7326.8|7323.8|7330.3|7327.3|7330.8|7327.8|7324.8|7321.8|64
1639358400000|2021-12-13 01:20:00|7331|7328|7329.3|7326.3|7331|7328|7328.8|7325.8|864
1639358700000|2021-12-13 01:25:00|7329|7326|7325|7322|7329.3|7326.3|7324.3|7321.3|52
1639359000000|2021-12-13 01:30:00|7325.3|7322.3|7321.5|7318.5|7325.5|7322.5|7321|7318|44
1639359300000|2021-12-13 01:35:00|7321.3|7318.3|7325|7322|7326.5|7323.5|7320.3|7317.3|42
1639359600000|2021-12-13 01:40:00|7324.8|7321.8|7324|7321|7326|7323|7323|7320|43
1639359900000|2021-12-13 01:45:00|7323.8|7320.8|7323|7320|7325.3|7322.3|7321.3|7318.3|18
1639360200000|2021-12-13 01:50:00|7323.3|7320.3|7324.5|7321.5|7324.5|7321.5|7322.5|7319.5|21
1639360500000|2021-12-13 01:55:00|7324|7321|7324|7321|7324.3|7321.3|7322.5|7319.5|23
1639360800000|2021-12-13 02:00:00|7323.8|7320.8|7320.3|7317.3|7324|7321|7320|7317|17
1639361100000|2021-12-13 02:05:00|7320.5|7317.5|7318.8|7315.8|7322|7319|7318|7315|7
1639361400000|2021-12-13 02:10:00|7318.5|7315.5|7321|7318|7321.3|7318.3|7317.8|7314.8|25
1639361700000|2021-12-13 02:15:00|7320.8|7317.8|7320.3|7317.3|7321.3|7318.3|7320|7317|429
1639362000000|2021-12-13 02:20:00|7319.5|7316.5|7318|7315|7320.3|7317.3|7317.8|7314.8|21
1639362300000|2021-12-13 02:25:00|7318.3|7315.3|7317|7314|7318.8|7315.8|7317|7314|20
1639362600000|2021-12-13 02:30:00|7317.3|7314.3|7318.3|7315.3|7318.8|7315.8|7316.8|7313.8|25
1639362900000|2021-12-13 02:35:00|7318.5|7315.5|7318.5|7315.5|7320.5|7317.5|7318|7315|39
1639363200000|2021-12-13 02:40:00|7319|7316|7319.8|7316.8|7320.5|7317.5|7318.8|7315.8|12
1639363500000|2021-12-13 02:45:00|7320.3|7317.3|7319.8|7316.8|7320.8|7317.8|7318.8|7315.8|8
1639363800000|2021-12-13 02:50:00|7320|7317|7319|7316|7320.3|7317.3|7319|7316|165
1639364100000|2021-12-13 02:55:00|7319.8|7316.8|7318.5|7315.5|7320|7317|7318.3|7315.3|4
1639364400000|2021-12-13 03:00:00|7318.3|7315.3|7317.3|7314.3|7319|7316|7316.8|7313.8|20
1639364700000|2021-12-13 03:05:00|7317|7314|7317.8|7314.8|7317.8|7314.8|7317|7314|14
1639365000000|2021-12-13 03:10:00|7318.3|7315.3|7319|7316|7319.3|7316.3|7317.8|7314.8|53
1639365300000|2021-12-13 03:15:00|7319.3|7316.3|7320.5|7317.5|7320.8|7317.8|7319|7316|6
1639365600000|2021-12-13 03:20:00|7320.3|7317.3|7320.5|7317.5|7320.8|7317.8|7319.5|7316.5|7
1639365900000|2021-12-13 03:25:00|7321|7318|7321.3|7318.3|7322.3|7319.3|7320.5|7317.5|28
1639366200000|2021-12-13 03:30:00|7321.5|7318.5|7321|7318|7322.3|7319.3|7320.8|7317.8|261
1639366500000|2021-12-13 03:35:00|7321.3|7318.3|7319.5|7316.5|7321.3|7318.3|7319.5|7316.5|7
1639366800000|2021-12-13 03:40:00|7319.3|7316.3|7318.3|7315.3|7319.3|7316.3|7317.5|7314.5|6
1639367100000|2021-12-13 03:45:00|7318.5|7315.5|7318.5|7315.5|7319|7316|7317.5|7314.5|1
1639367400000|2021-12-13 03:50:00|7318|7315|7319|7316|7319.8|7316.8|7318|7315|10
1639367700000|2021-12-13 03:55:00|7319.3|7316.3|7320.3|7317.3|7320.3|7317.3|7319.3|7316.3|4
1639368000000|2021-12-13 04:00:00|7320.5|7317.5|7322.8|7319.8|7323|7320|7320|7317|16
1639368300000|2021-12-13 04:05:00|7323.3|7320.3|7323.8|7320.8|7323.8|7320.8|7322.8|7319.8|23
1639368600000|2021-12-13 04:10:00|7323|7320|7321.5|7318.5|7323|7320|7321|7318|27
1639368900000|2021-12-13 04:15:00|7322|7319|7320.3|7317.3|7322.3|7319.3|7320|7317|506
1639369200000|2021-12-13 04:20:00|7320.5|7317.5|7321|7318|7321.8|7318.8|7320.5|7317.5|131
1639369500000|2021-12-13 04:25:00|7320.8|7317.8|7321.5|7318.5|7321.8|7318.8|7320.3|7317.3|868
1639369800000|2021-12-13 04:30:00|7321.8|7318.8|7322|7319|7322.3|7319.3|7321|7318|14
1639370100000|2021-12-13 04:35:00|7322.3|7319.3|7323|7320|7324|7321|7321.5|7318.5|42
1639370400000|2021-12-13 04:40:00|7322.8|7319.8|7320.5|7317.5|7323|7320|7320|7317|10
1639370700000|2021-12-13 04:45:00|7320.8|7317.8|7321.8|7318.8|7321.8|7318.8|7320.5|7317.5|14
1639371000000|2021-12-13 04:50:00|7322|7319|7319.5|7316.5|7322.3|7319.3|7319.5|7316.5|20
1639371300000|2021-12-13 04:55:00|7319.8|7316.8|7321.5|7318.5|7322.3|7319.3|7319.5|7316.5|18
1639371600000|2021-12-13 05:00:00|7321.8|7318.8|7317.3|7314.3|7322|7319|7317.3|7314.3|71
1639371900000|2021-12-13 05:05:00|7316.5|7313.5|7314|7311|7317|7314|7313.8|7310.8|28
1639372200000|2021-12-13 05:10:00|7313.8|7310.8|7314|7311|7315|7312|7313.5|7310.5|3
1639372500000|2021-12-13 05:15:00|7314.3|7311.3|7314|7311|7314.8|7311.8|7313|7310|9
1639372800000|2021-12-13 05:20:00|7313.5|7310.5|7313|7310|7314|7311|7312.5|7309.5|1
1639373100000|2021-12-13 05:25:00|7312.8|7309.8|7308.3|7305.3|7313|7310|7307.8|7304.8|23
1639373400000|2021-12-13 05:30:00|7308|7305|7309.5|7306.5|7309.5|7306.5|7307.5|7304.5|44
1639373700000|2021-12-13 05:35:00|7309.8|7306.8|7310|7307|7310.5|7307.5|7309.5|7306.5|2
1639374000000|2021-12-13 05:40:00|7310.3|7307.3|7310|7307|7310.8|7307.8|7308.3|7305.3|10
1639374300000|2021-12-13 05:45:00|7310.3|7307.3|7312|7309|7312.3|7309.3|7310.3|7307.3|17
1639374600000|2021-12-13 05:50:00|7312.3|7309.3|7313.5|7310.5|7313.8|7310.8|7311.5|7308.5|7
1639374900000|2021-12-13 05:55:00|7313|7310|7313|7310|7316.8|7313.8|7312.5|7309.5|81
1639375200000|2021-12-13 06:00:00|7312.5|7309.5|7315.8|7312.8|7315.8|7312.8|7312.5|7309.5|41
1639375500000|2021-12-13 06:05:00|7316|7313|7315|7312|7316.3|7313.3|7314|7311|75
1639375800000|2021-12-13 06:10:00|7315.3|7312.3|7314.3|7311.3|7315.5|7312.5|7313.8|7310.8|28
1639376100000|2021-12-13 06:15:00|7314.8|7311.8|7315.8|7312.8|7315.8|7312.8|7314.5|7311.5|29
1639376400000|2021-12-13 06:20:00|7315|7312|7315.8|7312.8|7316.3|7313.3|7315|7312|31
1639376700000|2021-12-13 06:25:00|7316|7313|7315|7312|7316.3|7313.3|7314|7311|18
1639377000000|2021-12-13 06:30:00|7315.5|7312.5|7319|7316|7319.3|7316.3|7315.5|7312.5|67
1639377300000|2021-12-13 06:35:00|7319.3|7316.3|7323.5|7320.5|7323.8|7320.8|7319|7316|119
1639377600000|2021-12-13 06:40:00|7323|7320|7322|7319|7323|7320|7318|7315|48
1639377900000|2021-12-13 06:45:00|7322.8|7319.8|7321.8|7318.8|7323.8|7320.8|7320.5|7317.5|95
1639378200000|2021-12-13 06:50:00|7322|7319|7322.3|7319.3|7322.8|7319.8|7320.5|7317.5|35
1639378500000|2021-12-13 06:55:00|7321.8|7318.8|7322|7319|7322|7319|7319.5|7316.5|32
1639378800000|2021-12-13 07:00:00|7321.5|7318.5|7314.3|7312.3|7322.3|7320.3|7311.8|7309.8|315
1639379100000|2021-12-13 07:05:00|7314.8|7312.8|7309|7307|7315.5|7313.5|7309|7307|334
1639379400000|2021-12-13 07:10:00|7308.8|7306.8|7305.8|7303.8|7309|7307|7304.3|7302.3|166
1639379700000|2021-12-13 07:15:00|7305.5|7303.5|7309.5|7307.5|7310|7308|7305.5|7303.5|77
1639380000000|2021-12-13 07:20:00|7309.3|7307.3|7306.8|7304.8|7311.5|7309.5|7306.5|7304.5|396
1639380300000|2021-12-13 07:25:00|7307.3|7305.3|7305|7303|7307.3|7305.3|7303.8|7301.8|318
1639380600000|2021-12-13 07:30:00|7305.5|7303.5|7308.5|7306.5|7309|7307|7305|7303|64
1639380900000|2021-12-13 07:35:00|7308.8|7306.8|7310.3|7308.3|7310.3|7308.3|7306|7304|348
1639381200000|2021-12-13 07:40:00|7309.3|7307.3|7306.8|7304.8|7309.8|7307.8|7305|7303|479
1639381500000|2021-12-13 07:45:00|7307.3|7305.3|7308.8|7306.8|7310.5|7308.5|7306|7304|314
1639381800000|2021-12-13 07:50:00|7308.5|7306.5|7309.8|7307.8|7309.8|7307.8|7307.5|7305.5|3370
1639382100000|2021-12-13 07:55:00|7309.3|7307.3|7301.8|7299.8|7309.8|7307.8|7300.5|7298.5|732
1639382400000|2021-12-13 08:00:00|7302.8|7300.8|7297.3|7296.3|7312|7311|7296.5|7295.5|2577
1639382700000|2021-12-13 08:05:00|7297.5|7296.5|7289|7288|7299.3|7298.3|7287.3|7286.3|4494
1639383000000|2021-12-13 08:10:00|7290|7289|7290.5|7289.5|7297.3|7296.3|7289.8|7288.8|1216
1639383300000|2021-12-13 08:15:00|7290.8|7289.8|7293.3|7292.3|7295.8|7294.8|7288.3|7287.3|2319
1639383600000|2021-12-13 08:20:00|7293.5|7292.5|7301.5|7300.5|7302.8|7301.8|7293.3|7292.3|809
1639383900000|2021-12-13 08:25:00|7301.8|7300.8|7299.8|7298.8|7301.8|7300.8|7296.3|7295.3|1980
1639384200000|2021-12-13 08:30:00|7300|7299|7307.8|7306.8|7307.8|7306.8|7296.3|7295.3|913
1639384500000|2021-12-13 08:35:00|7308.3|7307.3|7308.3|7307.3|7311.8|7310.8|7307.8|7306.8|712
1639384800000|2021-12-13 08:40:00|7307.1|7306.1|7305.1|7304.1|7307.6|7306.6|7303.1|7302.1|3719
1639385100000|2021-12-13 08:45:00|7305.6|7304.6|7303.6|7302.6|7307.1|7306.1|7303.6|7302.6|811
1639385400000|2021-12-13 08:50:00|7303.8|7302.8|7304.1|7303.1|7306.6|7305.6|7301.6|7300.6|737
1639385700000|2021-12-13 08:55:00|7303.6|7302.6|7300.1|7299.1|7303.6|7302.6|7299.1|7298.1|632
1639386000000|2021-12-13 09:00:00|7300.3|7299.3|7306.6|7305.6|7307.1|7306.1|7299.8|7298.8|3162
1639386300000|2021-12-13 09:05:00|7307.1|7306.1|7301.1|7300.1|7307.3|7306.3|7301.1|7300.1|452
1639386600000|2021-12-13 09:10:00|7301.3|7300.3|7309.3|7308.3|7309.8|7308.8|7301.1|7300.1|2791
1639386900000|2021-12-13 09:15:00|7309.6|7308.6|7308.1|7307.1|7310.6|7309.6|7306.8|7305.8|1274
1639387200000|2021-12-13 09:20:00|7308.3|7307.3|7306.1|7305.1|7308.8|7307.8|7304.6|7303.6|482
1639387500000|2021-12-13 09:25:00|7306.3|7305.3|7305.8|7304.8|7306.3|7305.3|7301.3|7300.3|440
1639387800000|2021-12-13 09:30:00|7305.6|7304.6|7306.1|7305.1|7309.1|7308.1|7305.6|7304.6|941
1639388100000|2021-12-13 09:35:00|7305.6|7304.6|7307.3|7306.3|7309.3|7308.3|7304.3|7303.3|665
1639388400000|2021-12-13 09:40:00|7307.1|7306.1|7305.1|7304.1|7308.3|7307.3|7303.1|7302.1|1914
1639388700000|2021-12-13 09:45:00|7305.6|7304.6|7306.8|7305.8|7307.1|7306.1|7303.6|7302.6|631
1639389000000|2021-12-13 09:50:00|7306.1|7305.1|7301.8|7300.8|7306.3|7305.3|7301.1|7300.1|609
1639389300000|2021-12-13 09:55:00|7301.6|7300.6|7301.3|7300.3|7301.8|7300.8|7299.6|7298.6|1596
1639389600000|2021-12-13 10:00:00|7301.6|7300.6|7298.1|7297.1|7303.6|7302.6|7298.1|7297.1|7757
1639389900000|2021-12-13 10:05:00|7298.6|7297.6|7296.3|7295.3|7298.8|7297.8|7292.8|7291.8|6189
1639390200000|2021-12-13 10:10:00|7296.1|7295.1|7288.6|7287.6|7296.1|7295.1|7288.6|7287.6|770
1639390500000|2021-12-13 10:15:00|7288.8|7287.8|7283.1|7282.1|7288.8|7287.8|7280.6|7279.6|2518
1639390800000|2021-12-13 10:20:00|7283.6|7282.6|7288.1|7287.1|7288.8|7287.8|7282.1|7281.1|664
1639391100000|2021-12-13 10:25:00|7286.6|7285.6|7290.1|7289.1|7290.1|7289.1|7285.1|7284.1|604
1639391400000|2021-12-13 10:30:00|7290.3|7289.3|7285.6|7284.6|7290.3|7289.3|7285.1|7284.1|437
1639391700000|2021-12-13 10:35:00|7285.3|7284.3|7290.1|7289.1|7291.1|7290.1|7285.1|7284.1|1141
1639392000000|2021-12-13 10:40:00|7289.6|7288.6|7293.1|7292.1|7293.1|7292.1|7289.1|7288.1|477
1639392300000|2021-12-13 10:45:00|7293.6|7292.6|7290.3|7289.3|7293.6|7292.6|7289.6|7288.6|454
1639392600000|2021-12-13 10:50:00|7290.1|7289.1|7285.1|7284.1|7290.3|7289.3|7285.1|7284.1|357
1639392900000|2021-12-13 10:55:00|7284.6|7283.6|7282.6|7281.6|7285.1|7284.1|7281.6|7280.6|745
1639393200000|2021-12-13 11:00:00|7282.1|7281.1|7285.1|7284.1|7285.1|7284.1|7279.1|7278.1|887
1639393500000|2021-12-13 11:05:00|7284.8|7283.8|7288.1|7287.1|7288.1|7287.1|7284.8|7283.8|885
1639393800000|2021-12-13 11:10:00|7287.8|7286.8|7296.8|7295.8|7296.8|7295.8|7287.6|7286.6|816
1639394100000|2021-12-13 11:15:00|7296.6|7295.6|7299.3|7298.3|7300.1|7299.1|7295.6|7294.6|872
1639394400000|2021-12-13 11:20:00|7299.1|7298.1|7293.1|7292.1|7300.3|7299.3|7293.1|7292.1|868
1639394700000|2021-12-13 11:25:00|7292.8|7291.8|7289.1|7288.1|7293.1|7292.1|7288.8|7287.8|895
1639395000000|2021-12-13 11:30:00|7289.3|7288.3|7288.8|7287.8|7290.8|7289.8|7288.3|7287.3|377
1639395300000|2021-12-13 11:35:00|7288.3|7287.3|7290.3|7289.3|7290.6|7289.6|7281.3|7280.3|2811
1639395600000|2021-12-13 11:40:00|7290.1|7289.1|7292.1|7291.1|7293.6|7292.6|7289.1|7288.1|2263
1639395900000|2021-12-13 11:45:00|7291.3|7290.3|7286.6|7285.6|7291.6|7290.6|7285.3|7284.3|387
1639396200000|2021-12-13 11:50:00|7286.8|7285.8|7287.3|7286.3|7289.3|7288.3|7286.6|7285.6|451
1639396500000|2021-12-13 11:55:00|7287.6|7286.6|7293.8|7292.8|7294.1|7293.1|7287.1|7286.1|700
1639396800000|2021-12-13 12:00:00|7294.1|7293.1|7283.1|7282.1|7294.1|7293.1|7281.8|7280.8|563
1639397100000|2021-12-13 12:05:00|7283.3|7282.3|7278.6|7277.6|7284.3|7283.3|7278.6|7277.6|585
1639397400000|2021-12-13 12:10:00|7279.1|7278.1|7277.8|7276.8|7280.6|7279.6|7277.1|7276.1|473
1639397700000|2021-12-13 12:15:00|7277.6|7276.6|7275.6|7274.6|7280.6|7279.6|7275.6|7274.6|434
1639398000000|2021-12-13 12:20:00|7275.3|7274.3|7279.3|7278.3|7279.8|7278.8|7275.1|7274.1|1353
1639398300000|2021-12-13 12:25:00|7279.6|7278.6|7275.8|7274.8|7280.1|7279.1|7275.6|7274.6|449
1639398600000|2021-12-13 12:30:00|7276.1|7275.1|7277.6|7276.6|7278.3|7277.3|7275.1|7274.1|371
1639398900000|2021-12-13 12:35:00|7277.8|7276.8|7278.1|7277.1|7278.8|7277.8|7276.6|7275.6|352
1639399200000|2021-12-13 12:40:00|7277.6|7276.6|7279.3|7278.3|7279.6|7278.6|7277.1|7276.1|645
1639399500000|2021-12-13 12:45:00|7279.6|7278.6|7279.6|7278.6|7280.8|7279.8|7277.6|7276.6|478
1639399800000|2021-12-13 12:50:00|7280.1|7279.1|7279.1|7278.1|7281.1|7280.1|7278.6|7277.6|647
1639400100000|2021-12-13 12:55:00|7278.8|7277.8|7282.8|7281.8|7282.8|7281.8|7278.6|7277.6|409
1639400400000|2021-12-13 13:00:00|7283.1|7282.1|7282.8|7281.8|7285.3|7284.3|7282.3|7281.3|412
1639400700000|2021-12-13 13:05:00|7283.1|7282.1|7285.6|7284.6|7286.1|7285.1|7281.6|7280.6|374
1639401000000|2021-12-13 13:10:00|7285.3|7284.3|7284.6|7283.6|7285.6|7284.6|7282.8|7281.8|450
1639401300000|2021-12-13 13:15:00|7284.8|7283.8|7280.6|7279.6|7285.1|7284.1|7280.6|7279.6|348
1639401600000|2021-12-13 13:20:00|7281.1|7280.1|7279.8|7278.8|7281.1|7280.1|7278.6|7277.6|968
1639401900000|2021-12-13 13:25:00|7280.1|7279.1|7280.3|7279.3|7282.3|7281.3|7279.1|7278.1|383
1639402200000|2021-12-13 13:30:00|7280.1|7279.1|7278.6|7277.6|7281.6|7280.6|7278.6|7277.6|752
1639402500000|2021-12-13 13:35:00|7278.8|7277.8|7278.6|7277.6|7280.1|7279.1|7278.6|7277.6|463
1639402800000|2021-12-13 13:40:00|7278.8|7277.8|7278.3|7277.3|7282.1|7281.1|7278.1|7277.1|1578
1639403100000|2021-12-13 13:45:00|7278.6|7277.6|7278.1|7277.1|7279.6|7278.6|7277.1|7276.1|1097
1639403400000|2021-12-13 13:50:00|7277.6|7276.6|7277.6|7276.6|7280.6|7279.6|7277.1|7276.1|1481
1639403700000|2021-12-13 13:55:00|7277.1|7276.1|7277.1|7276.1|7278.1|7277.1|7277.1|7276.1|643
1639404000000|2021-12-13 14:00:00|7277.6|7276.6|7273.1|7272.1|7277.6|7276.6|7273.1|7272.1|1613
1639404300000|2021-12-13 14:05:00|7273.6|7272.6|7269.1|7268.1|7274.3|7273.3|7268.6|7267.6|1277
1639404600000|2021-12-13 14:10:00|7269.3|7268.3|7266.1|7265.1|7270.1|7269.1|7265.6|7264.6|1527
1639404900000|2021-12-13 14:15:00|7265.8|7264.8|7264.6|7263.6|7268.1|7267.1|7262.6|7261.6|2117
1639405200000|2021-12-13 14:20:00|7264.8|7263.8|7263.1|7262.1|7266.6|7265.6|7263.1|7262.1|1450
1639405500000|2021-12-13 14:25:00|7262.8|7261.8|7258.3|7257.3|7262.8|7261.8|7258.1|7257.1|997
1639405800000|2021-12-13 14:30:00|7257.6|7256.6|7261.8|7260.8|7265.1|7264.1|7257.6|7256.6|1457
1639406100000|2021-12-13 14:35:00|7261.6|7260.6|7256.1|7255.1|7263.6|7262.6|7255.6|7254.6|1070
1639406400000|2021-12-13 14:40:00|7256.3|7255.3|7257.6|7256.6|7261.6|7260.6|7255.3|7254.3|1032
1639406700000|2021-12-13 14:45:00|7257.1|7256.1|7252.1|7251.1|7258.6|7257.6|7252.1|7251.1|1054
1639407000000|2021-12-13 14:50:00|7251.8|7250.8|7246.1|7245.1|7251.8|7250.8|7243.8|7242.8|922
1639407300000|2021-12-13 14:55:00|7245.8|7244.8|7248.8|7247.8|7251.1|7250.1|7245.6|7244.6|1020
1639407600000|2021-12-13 15:00:00|7249.1|7248.1|7253.1|7252.1|7255.1|7254.1|7248.1|7247.1|1454
1639407900000|2021-12-13 15:05:00|7253.3|7252.3|7252.3|7251.3|7255.6|7254.6|7251.8|7250.8|3054
1639408200000|2021-12-13 15:10:00|7252.1|7251.1|7252.4|7251.4|7253.1|7252.1|7249.1|7248.1|3497
1639408500000|2021-12-13 15:15:00|7252.9|7251.9|7250.9|7249.9|7253.1|7252.1|7248.4|7247.4|1515
1639408800000|2021-12-13 15:20:00|7251.4|7250.4|7241.9|7240.9|7252.4|7251.4|7241.4|7240.4|1105
1639409100000|2021-12-13 15:25:00|7241.6|7240.6|7232.4|7231.4|7242.6|7241.6|7225.1|7224.1|2267
1639409400000|2021-12-13 15:30:00|7232.1|7231.1|7231.1|7230.1|7232.9|7231.9|7226.9|7225.9|1352
1639409700000|2021-12-13 15:35:00|7231.4|7230.4|7236.9|7235.9|7238.9|7237.9|7230.6|7229.6|1507
1639410000000|2021-12-13 15:40:00|7237.4|7236.4|7236.6|7235.6|7239.4|7238.4|7233.9|7232.9|899
1639410300000|2021-12-13 15:45:00|7236.4|7235.4|7236.9|7235.9|7239.4|7238.4|7236.4|7235.4|856
1639410600000|2021-12-13 15:50:00|7237.4|7236.4|7239.4|7238.4|7241.4|7240.4|7237.1|7236.1|801
1639410900000|2021-12-13 15:55:00|7239.1|7238.1|7238.4|7237.4|7240.9|7239.9|7236.1|7235.1|2089
1639411200000|2021-12-13 16:00:00|7237.9|7236.9|7234.6|7233.6|7240.1|7239.1|7233.9|7232.9|826
1639411500000|2021-12-13 16:05:00|7234.4|7233.4|7236.4|7235.4|7238.4|7237.4|7232.4|7231.4|873
1639411800000|2021-12-13 16:10:00|7236.1|7235.1|7231.1|7230.1|7237.4|7236.4|7229.9|7228.9|3224
1639412100000|2021-12-13 16:15:00|7231.4|7230.4|7231.4|7230.4|7233.6|7232.6|7229.4|7228.4|3942
1639412400000|2021-12-13 16:20:00|7231.6|7230.6|7231.9|7230.9|7233.4|7232.4|7229.4|7228.4|3524
1639412700000|2021-12-13 16:25:00|7231.6|7230.6|7239.1|7237.1|7240.4|7239.4|7230.9|7229.9|6408
1639413000000|2021-12-13 16:30:00|7238.9|7236.9|7232.4|7230.4|7240.9|7238.9|7230.9|7228.9|9414
1639413300000|2021-12-13 16:35:00|7231.9|7229.9|7237.9|7235.9|7239.9|7237.9|7230.9|7228.9|2527
1639413600000|2021-12-13 16:40:00|7237.6|7235.6|7237.4|7235.4|7242.4|7240.4|7236.4|7234.4|843
1639413900000|2021-12-13 16:45:00|7237.6|7235.6|7236.4|7234.4|7240.1|7238.1|7236.4|7234.4|469
1639414200000|2021-12-13 16:50:00|7236.6|7234.6|7234.6|7232.6|7238.9|7236.9|7233.9|7231.9|607
1639414500000|2021-12-13 16:55:00|7234.9|7232.9|7237.4|7235.4|7237.9|7235.9|7232.6|7230.6|560
1639414800000|2021-12-13 17:00:00|7236.9|7234.9|7237.9|7235.9|7238.1|7236.1|7233.1|7231.1|209
1639415100000|2021-12-13 17:05:00|7237.6|7235.6|7244.1|7242.1|7244.4|7242.4|7236.9|7234.9|202
1639415400000|2021-12-13 17:10:00|7243.9|7241.9|7247.4|7245.4|7248.1|7246.1|7242.9|7240.9|238
1639415700000|2021-12-13 17:15:00|7247.6|7245.6|7246.1|7244.1|7249.9|7247.9|7245.9|7243.9|279
1639416000000|2021-12-13 17:20:00|7246.4|7244.4|7248.6|7246.6|7248.9|7246.9|7245.9|7243.9|340
1639416300000|2021-12-13 17:25:00|7248.4|7246.4|7251.1|7249.1|7251.1|7249.1|7248.4|7246.4|964
1639416600000|2021-12-13 17:30:00|7250.9|7248.9|7250.9|7248.9|7253.4|7251.4|7250.4|7248.4|346
1639416900000|2021-12-13 17:35:00|7250.6|7248.6|7253.4|7251.4|7254.9|7252.9|7250.1|7248.1|1451
1639417200000|2021-12-13 17:40:00|7253.6|7251.6|7254.4|7252.4|7255.1|7253.1|7252.4|7250.4|282
1639417500000|2021-12-13 17:45:00|7254.9|7252.9|7249.6|7247.6|7254.9|7252.9|7249.4|7247.4|458
1639417800000|2021-12-13 17:50:00|7249.9|7247.9|7247.9|7245.9|7251.4|7249.4|7247.1|7245.1|633
1639418100000|2021-12-13 17:55:00|7248.1|7246.1|7251.1|7249.1|7251.9|7249.9|7246.9|7244.9|514
1639418400000|2021-12-13 18:00:00|7250.9|7248.9|7250.9|7248.9|7252.9|7250.9|7249.9|7247.9|165
1639418700000|2021-12-13 18:05:00|7250.6|7248.6|7248.1|7246.1|7251.1|7249.1|7247.9|7245.9|230
1639419000000|2021-12-13 18:10:00|7248.4|7246.4|7249.9|7247.9|7250.9|7248.9|7247.4|7245.4|175
1639419300000|2021-12-13 18:15:00|7249.4|7247.4|7250.9|7248.9|7251.9|7249.9|7248.4|7246.4|110
1639419600000|2021-12-13 18:20:00|7251.1|7249.1|7248.4|7246.4|7251.4|7249.4|7247.9|7245.9|124
1639419900000|2021-12-13 18:25:00|7248.1|7246.1|7244.9|7242.9|7248.1|7246.1|7243.1|7241.1|1044
1639420200000|2021-12-13 18:30:00|7245.1|7243.1|7243.1|7241.1|7246.9|7244.9|7242.4|7240.4|83
1639420500000|2021-12-13 18:35:00|7242.9|7240.9|7243.4|7241.4|7245.4|7243.4|7242.6|7240.6|559
1639420800000|2021-12-13 18:40:00|7243.6|7241.6|7248.4|7246.4|7250.4|7248.4|7243.4|7241.4|287
1639421100000|2021-12-13 18:45:00|7248.6|7246.6|7248.9|7246.9|7249.9|7247.9|7247.6|7245.6|441
1639421400000|2021-12-13 18:50:00|7249.1|7247.1|7251.1|7249.1|7252.4|7250.4|7249.1|7247.1|363
1639421700000|2021-12-13 18:55:00|7250.9|7248.9|7251.1|7249.1|7252.1|7250.1|7249.6|7247.6|81
1639422000000|2021-12-13 19:00:00|7250.9|7248.9|7249.1|7247.1|7251.6|7249.6|7247.4|7245.4|67
1639422300000|2021-12-13 19:05:00|7249.4|7247.4|7251.1|7249.1|7251.6|7249.6|7248.4|7246.4|255
1639422600000|2021-12-13 19:10:00|7250.9|7248.9|7251.1|7249.1|7251.9|7249.9|7250.4|7248.4|43
1639422900000|2021-12-13 19:15:00|7250.9|7248.9|7251.6|7249.6|7251.9|7249.9|7249.4|7247.4|275
1639423200000|2021-12-13 19:20:00|7251.4|7249.4|7256.4|7254.4|7256.6|7254.6|7251.4|7249.4|428
1639423500000|2021-12-13 19:25:00|7256.1|7254.1|7251.9|7249.9|7256.9|7254.9|7251.4|7249.4|581
1639423800000|2021-12-13 19:30:00|7251.6|7249.6|7252.6|7250.6|7253.1|7251.1|7250.4|7248.4|306
1639424100000|2021-12-13 19:35:00|7252.1|7250.1|7251.9|7249.9|7252.6|7250.6|7250.4|7248.4|265
1639424400000|2021-12-13 19:40:00|7251.6|7249.6|7250.4|7248.4|7252.4|7250.4|7249.9|7247.9|288
1639424700000|2021-12-13 19:45:00|7250.6|7248.6|7250.9|7248.9|7251.6|7249.6|7249.9|7247.9|248
1639425000000|2021-12-13 19:50:00|7250.6|7248.6|7254.6|7252.6|7254.6|7252.6|7250.4|7248.4|368
1639425300000|2021-12-13 19:55:00|7255.1|7253.1|7255.6|7253.6|7256.1|7254.1|7253.6|7251.6|275
1639425600000|2021-12-13 20:00:00|7255.9|7253.9|7258.9|7256.9|7258.9|7256.9|7254.9|7252.9|280
1639425900000|2021-12-13 20:05:00|7258.4|7256.4|7254.4|7252.4|7259.6|7257.6|7254.1|7252.1|234
1639426200000|2021-12-13 20:10:00|7254.1|7252.1|7255.9|7253.9|7257.1|7255.1|7253.9|7251.9|2852
1639426500000|2021-12-13 20:15:00|7255.6|7253.6|7255.1|7253.1|7258.1|7256.1|7253.6|7251.6|281
1639426800000|2021-12-13 20:20:00|7255.4|7253.4|7255.6|7253.6|7255.9|7253.9|7252.6|7250.6|446
1639427100000|2021-12-13 20:25:00|7255.4|7253.4|7252.6|7250.6|7256.6|7254.6|7252.4|7250.4|326
1639427400000|2021-12-13 20:30:00|7252.4|7250.4|7253.6|7251.6|7255.1|7253.1|7251.4|7249.4|244
1639427700000|2021-12-13 20:35:00|7253.4|7251.4|7252.4|7250.4|7255.1|7253.1|7251.4|7249.4|308
1639428000000|2021-12-13 20:40:00|7252.6|7250.6|7249.4|7247.4|7253.1|7251.1|7249.4|7247.4|426
1639428300000|2021-12-13 20:45:00|7249.6|7247.6|7244.4|7242.4|7250.9|7248.9|7243.9|7241.9|679
1639428600000|2021-12-13 20:50:00|7243.4|7241.4|7239.9|7237.9|7244.9|7242.9|7233.9|7231.9|1892
1639428900000|2021-12-13 20:55:00|7240.1|7238.1|7247|7243|7247|7243.4|7238.1|7236.1|1160
1639429200000|2021-12-13 21:00:00|7245.6|7241.6|7245|7241|7247.4|7243.4|7238.2|7234.2|1
1639429500000|2021-12-13 21:05:00|7244.6|7240.6|7247|7243|7247.7|7243.7|7242.3|7238.3|0
1639429800000|2021-12-13 21:10:00|7246.6|7242.6|7248.7|7244.7|7250.3|7246.3|7245.1|7241.1|0
1639430100000|2021-12-13 21:15:00|7248.3|7244.3|7249|7245|7249.1|7245.1|7245.6|7241.6|0
1639430400000|2021-12-13 21:20:00|7248.2|7244.2|7245.7|7241.7|7249.4|7245.4|7245.7|7241.7|0
1639430700000|2021-12-13 21:25:00|7245.9|7241.9|7246.4|7242.4|7247.5|7243.5|7245|7241|0
1639431000000|2021-12-13 21:30:00|7246.8|7242.8|7246.5|7242.5|7248.5|7244.5|7246.4|7242.4|0
1639431300000|2021-12-13 21:35:00|7246.1|7242.1|7249.1|7245.1|7249.1|7245.1|7246|7242|0
1639431600000|2021-12-13 21:40:00|7248.9|7244.9|7249.3|7245.3|7250|7246|7248.8|7244.8|0
1639431900000|2021-12-13 21:45:00|7249.7|7245.7|7252.4|7248.4|7253.8|7249.8|7249.7|7245.7|0
1639432200000|2021-12-13 21:50:00|7252.2|7248.2|7252.2|7248.2|7252.6|7248.6|7249.7|7245.7|0
1639432500000|2021-12-13 21:55:00|7252.6|7248.6|7251.5|7247.5|7252.6|7248.6|7250.8|7246.8|0
1639432800000|2021-12-13 22:00:00|7251.6|7247.6|7251.5|7247.5|7251.6|7247.6|7251.5|7247.5|0
1639433100000|2021-12-13 22:05:00|7251.3|7247.3|7250.8|7246.8|7251.3|7247.3|7250.4|7246.4|0
1639433400000|2021-12-13 22:10:00|7250.6|7246.6|7251.5|7247.5|7251.6|7247.6|7250.5|7246.5|0
1639433700000|2021-12-13 22:15:00|7251.6|7247.6|7251.3|7247.3|7251.6|7247.6|7251.3|7247.3|0
1639434000000|2021-12-13 22:20:00|7250.9|7246.9|7251.3|7247.3|7251.3|7247.3|7250.9|7246.9|0
1639434300000|2021-12-13 22:25:00|7251.5|7247.5|7251.2|7247.2|7251.5|7247.5|7251.2|7247.2|0
1639434600000|2021-12-13 22:30:00|7251|7247|7250.7|7246.7|7251.2|7247.2|7250.4|7246.4|0
1639434900000|2021-12-13 22:35:00|7250.6|7246.6|7249.3|7245.3|7250.6|7246.6|7249|7245|0
1639435200000|2021-12-13 22:40:00|7249.1|7245.1|7249.6|7245.6|7249.8|7245.8|7248.8|7244.8|0
1639435500000|2021-12-13 22:45:00|7249.7|7245.7|7250|7246|7250.2|7246.2|7249.2|7245.2|0
1639435800000|2021-12-13 22:50:00|7249.9|7245.9|7249.5|7245.5|7249.9|7245.9|7249.5|7245.5|0
1639436100000|2021-12-13 22:55:00|7249.7|7245.7|7249.5|7245.5|7250.4|7246.4|7249.5|7245.5|0
1639436400000|2021-12-13 23:00:00|7250.7|7246.7|7254.6|7250.6|7254.6|7250.6|7250.7|7246.7|0
1639436700000|2021-12-13 23:05:00|7255|7251|7254.8|7250.8|7255.5|7251.5|7254.2|7250.2|0
1639437000000|2021-12-13 23:10:00|7255.2|7251.2|7252.4|7248.4|7255.2|7251.2|7251.6|7247.6|0
1639437300000|2021-12-13 23:15:00|7252.5|7248.5|7252.6|7248.6|7253.1|7249.1|7250.2|7246.2|0
1639437600000|2021-12-13 23:20:00|7253|7249|7251.8|7247.8|7253.3|7249.3|7250.6|7246.6|0
1639437900000|2021-12-13 23:25:00|7251.6|7247.6|7247.9|7243.9|7253.7|7249.7|7247.6|7243.6|0
1639438200000|2021-12-13 23:30:00|7249.1|7245.1|7251.9|7247.9|7252.3|7248.3|7248.9|7244.9|0
1639438500000|2021-12-13 23:35:00|7252.7|7248.7|7252.5|7248.5|7254.5|7250.5|7252.1|7248.1|0
1639438800000|2021-12-13 23:40:00|7252.1|7248.1|7253.5|7249.5|7254.4|7250.4|7252.1|7248.1|0
1639439100000|2021-12-13 23:45:00|7253.7|7249.7|7252.1|7248.1|7254.4|7250.4|7251.7|7247.7|0
1639439400000|2021-12-13 23:50:00|7252.5|7248.5|7252|7248|7252.5|7248.5|7250.5|7246.5|0
1639439700000|2021-12-13 23:55:00|7251.6|7247.6|7252.4|7248.4|7252.6|7248.6|7250.9|7246.9|0
1639440000000|2021-12-14 00:00:00|7252|7248|7255.8|7251.8|7256.6|7252.6|7252|7248|0
1639440300000|2021-12-14 00:05:00|7256|7252|7256.5|7252.5|7256.6|7252.6|7254.7|7250.7|0
1639440600000|2021-12-14 00:10:00|7256.9|7252.9|7255.4|7251.4|7258.2|7254.2|7255.1|7251.1|0
1639440900000|2021-12-14 00:15:00|7255.8|7251.8|7255.6|7251.6|7259.1|7255.1|7254.6|7250.6|0
1639441200000|2021-12-14 00:20:00|7255.5|7251.5|7258.5|7254.5|7258.9|7254.9|7253.9|7249.9|0
1639441500000|2021-12-14 00:25:00|7258.6|7254.6|7254.2|7250.2|7259.4|7255.4|7253.3|7249.3|0
1639441800000|2021-12-14 00:30:00|7254.3|7250.3|7258|7254|7258.6|7254.6|7252.7|7248.7|0
1639442100000|2021-12-14 00:35:00|7257.7|7253.7|7251.3|7247.3|7258.4|7254.4|7251.2|7247.2|0
1639442400000|2021-12-14 00:40:00|7251|7247|7255|7251|7255.1|7251.1|7250.9|7246.9|0
1639442700000|2021-12-14 00:45:00|7255.1|7251.1|7258.5|7254.5|7258.6|7254.6|7253.1|7249.1|0
1639443000000|2021-12-14 00:50:00|7258.4|7254.4|7258.1|7254.1|7258.4|7254.4|7255.8|7251.8|0
1639443300000|2021-12-14 00:55:00|7258.2|7254.2|7257.3|7253.3|7259.4|7255.4|7256.4|7252.4|0
1639443600000|2021-12-14 01:00:00|7257.6|7253.6|7254.1|7251.1|7260.1|7256.9|7253.9|7250.9|217
1639443900000|2021-12-14 01:05:00|7254.6|7251.6|7257.9|7254.9|7259.1|7256.1|7254.4|7251.4|30
1639444200000|2021-12-14 01:10:00|7258.1|7255.1|7256.9|7253.9|7259.1|7256.1|7256.9|7253.9|34
1639444500000|2021-12-14 01:15:00|7256.6|7253.6|7256.1|7253.1|7257.1|7254.1|7254.6|7251.6|78
1639444800000|2021-12-14 01:20:00|7256.4|7253.4|7251.6|7248.6|7256.4|7253.4|7251.6|7248.6|33
1639445100000|2021-12-14 01:25:00|7251.9|7248.9|7253.6|7250.6|7255.1|7252.1|7251.9|7248.9|33
1639445400000|2021-12-14 01:30:00|7254.1|7251.1|7264.4|7261.4|7265.4|7262.4|7253.1|7250.1|66
1639445700000|2021-12-14 01:35:00|7264.1|7261.1|7259.1|7256.1|7264.4|7261.4|7258.1|7255.1|202
1639446000000|2021-12-14 01:40:00|7258.6|7255.6|7254.1|7251.1|7260.1|7257.1|7253.1|7250.1|38
1639446300000|2021-12-14 01:45:00|7254.4|7251.4|7256.9|7253.9|7258.6|7255.6|7253.9|7250.9|71
1639446600000|2021-12-14 01:50:00|7255.1|7252.1|7256.6|7253.6|7258.4|7255.4|7254.1|7251.1|45
1639446900000|2021-12-14 01:55:00|7256.4|7253.4|7255.6|7252.6|7257.9|7254.9|7255.4|7252.4|28
1639447200000|2021-12-14 02:00:00|7256.1|7253.1|7255.6|7252.6|7258.4|7255.4|7253.1|7250.1|51
1639447500000|2021-12-14 02:05:00|7255.4|7252.4|7254.6|7251.6|7257.6|7254.6|7254.1|7251.1|38
1639447800000|2021-12-14 02:10:00|7254.4|7251.4|7254.1|7251.1|7256.4|7253.4|7235.1|7232.1|483
1639448100000|2021-12-14 02:15:00|7253.9|7250.9|7251.9|7248.9|7254.4|7251.4|7251.6|7248.6|56
1639448400000|2021-12-14 02:20:00|7251.1|7248.1|7254.4|7251.4|7254.6|7251.6|7250.9|7247.9|27
1639448700000|2021-12-14 02:25:00|7254.1|7251.1|7253.1|7250.1|7256.1|7253.1|7253.1|7250.1|28
1639449000000|2021-12-14 02:30:00|7252.9|7249.9|7254.9|7251.9|7255.4|7252.4|7251.1|7248.1|35
1639449300000|2021-12-14 02:35:00|7255.4|7252.4|7255.4|7252.4|7256.4|7253.4|7253.9|7250.9|37
1639449600000|2021-12-14 02:40:00|7255.6|7252.6|7257.1|7254.1|7257.9|7254.9|7255.4|7252.4|304
1639449900000|2021-12-14 02:45:00|7255.4|7252.4|7253.1|7250.1|7257.1|7254.1|7252.9|7249.9|65
1639450200000|2021-12-14 02:50:00|7253.4|7250.4|7252.9|7249.9|7253.9|7250.9|7251.6|7248.6|32
1639450500000|2021-12-14 02:55:00|7252.6|7249.6|7253.9|7250.9|7255.6|7252.6|7252.6|7249.6|32
1639450800000|2021-12-14 03:00:00|7253.6|7250.6|7256.9|7253.9|7257.4|7254.4|7253.6|7250.6|42
1639451100000|2021-12-14 03:05:00|7256.4|7253.4|7255.6|7252.6|7257.9|7254.9|7254.9|7251.9|36
1639451400000|2021-12-14 03:10:00|7255.4|7252.4|7259.6|7256.6|7259.6|7256.6|7254.9|7251.9|28
1639451700000|2021-12-14 03:15:00|7259.9|7256.9|7261.6|7258.6|7261.9|7258.9|7259.1|7256.1|32
1639452000000|2021-12-14 03:20:00|7262.1|7259.1|7261.6|7258.6|7262.1|7259.1|7259.6|7256.6|201
1639452300000|2021-12-14 03:25:00|7261.9|7258.9|7263.6|7260.6|7263.6|7260.6|7261.1|7258.1|32
1639452600000|2021-12-14 03:30:00|7263.4|7260.4|7259.9|7256.9|7263.4|7260.4|7259.9|7256.9|33
1639452900000|2021-12-14 03:35:00|7259.1|7256.1|7252.9|7249.9|7259.1|7256.1|7246.9|7243.9|234
1639453200000|2021-12-14 03:40:00|7253.1|7250.1|7253.9|7250.9|7255.9|7252.9|7250.6|7247.6|10
1639453500000|2021-12-14 03:45:00|7254.1|7251.1|7255.4|7252.4|7255.6|7252.6|7253.9|7250.9|2
1639453800000|2021-12-14 03:50:00|7255.6|7252.6|7259.4|7256.4|7260.4|7257.4|7255.4|7252.4|15
1639454100000|2021-12-14 03:55:00|7259.1|7256.1|7259.4|7256.4|7260.6|7257.6|7258.9|7255.9|11
1639454400000|2021-12-14 04:00:00|7259.9|7256.9|7261.6|7258.6|7262.1|7259.1|7259.9|7256.9|8
1639454700000|2021-12-14 04:05:00|7261.4|7258.4|7261.6|7258.6|7261.9|7258.9|7261.1|7258.1|0
1639455000000|2021-12-14 04:10:00|7261.4|7258.4|7260.9|7257.9|7261.6|7258.6|7260.9|7257.9|0
1639455300000|2021-12-14 04:15:00|7259.9|7256.9|7260.6|7257.6|7261.9|7258.9|7259.4|7256.4|26
1639455600000|2021-12-14 04:20:00|7260.4|7257.4|7261.4|7258.4|7261.6|7258.6|7260.4|7257.4|10
1639455900000|2021-12-14 04:25:00|7261.6|7258.6|7261.1|7258.1|7261.6|7258.6|7261.1|7258.1|957
1639456200000|2021-12-14 04:30:00|7260.6|7257.6|7260.9|7257.9|7261.1|7258.1|7258.9|7255.9|181
1639456500000|2021-12-14 04:35:00|7261.1|7258.1|7261.4|7258.4|7262.1|7259.1|7260.9|7257.9|11
1639456800000|2021-12-14 04:40:00|7261.6|7258.6|7261.6|7258.6|7262.1|7259.1|7259.6|7256.6|2
1639457100000|2021-12-14 04:45:00|7261.9|7258.9|7261.6|7258.6|7261.9|7258.9|7261.4|7258.4|2
1639457400000|2021-12-14 04:50:00|7261.1|7258.1|7258.4|7255.4|7261.6|7258.6|7258.4|7255.4|7
1639457700000|2021-12-14 04:55:00|7258.1|7255.1|7258.1|7255.1|7258.6|7255.6|7257.9|7254.9|3
1639458000000|2021-12-14 05:00:00|7257.9|7254.9|7257.9|7254.9|7258.6|7255.6|7257.1|7254.1|0
1639458300000|2021-12-14 05:05:00|7258.1|7255.1|7257.6|7254.6|7258.1|7255.1|7257.4|7254.4|0
1639458600000|2021-12-14 05:10:00|7257.4|7254.4|7257.6|7254.6|7259.1|7256.1|7257.4|7254.4|10
1639458900000|2021-12-14 05:15:00|7257.4|7254.4|7254.4|7251.4|7257.4|7254.4|7254.1|7251.1|13
1639459200000|2021-12-14 05:20:00|7254.6|7251.6|7253.9|7250.9|7254.9|7251.9|7253.9|7250.9|1
1639459500000|2021-12-14 05:25:00|7254.1|7251.1|7257.1|7254.1|7257.4|7254.4|7252.9|7249.9|132
1639459800000|2021-12-14 05:30:00|7256.9|7253.9|7257.9|7254.9|7258.4|7255.4|7255.4|7252.4|10
1639460100000|2021-12-14 05:35:00|7258.4|7255.4|7258.1|7255.1|7260.1|7257.1|7257.9|7254.9|22
1639460400000|2021-12-14 05:40:00|7258.4|7255.4|7257.4|7254.4|7259.9|7256.9|7257.1|7254.1|14
1639460700000|2021-12-14 05:45:00|7257.9|7254.9|7257.4|7254.4|7259.1|7256.1|7257.1|7254.1|14
1639461000000|2021-12-14 05:50:00|7257.1|7254.1|7253.6|7250.6|7258.1|7255.1|7253.4|7250.4|16
1639461300000|2021-12-14 05:55:00|7253.4|7250.4|7256.1|7253.1|7256.9|7253.9|7252.6|7249.6|47
1639461600000|2021-12-14 06:00:00|7256.4|7253.4|7255.6|7252.6|7257.4|7254.4|7254.1|7251.1|19
1639461900000|2021-12-14 06:05:00|7255.9|7252.9|7256.1|7253.1|7256.9|7253.9|7254.4|7251.4|22
1639462200000|2021-12-14 06:10:00|7255.6|7252.6|7249.6|7246.6|7255.6|7252.6|7248.6|7245.6|76
1639462500000|2021-12-14 06:15:00|7250.6|7247.6|7250.9|7247.9|7251.4|7248.4|7248.9|7245.9|37
1639462800000|2021-12-14 06:20:00|7251.1|7248.1|7256.1|7253.1|7256.4|7253.4|7251.1|7248.1|48
1639463100000|2021-12-14 06:25:00|7256.4|7253.4|7257.9|7254.9|7259.1|7256.1|7256.1|7253.1|15
1639463400000|2021-12-14 06:30:00|7258.1|7255.1|7258.9|7255.9|7258.9|7255.9|7257.1|7254.1|16
1639463700000|2021-12-14 06:35:00|7258.6|7255.6|7260.1|7257.1|7260.1|7257.1|7256.9|7253.9|24
1639464000000|2021-12-14 06:40:00|7260.4|7257.4|7261.9|7258.9|7261.9|7258.9|7259.9|7256.9|635
1639464300000|2021-12-14 06:45:00|7262.6|7259.6|7268.4|7265.4|7268.9|7265.9|7262.1|7259.1|1150
1639464600000|2021-12-14 06:50:00|7268.6|7265.6|7264.9|7261.9|7268.6|7265.6|7264.4|7261.4|38
1639464900000|2021-12-14 06:55:00|7265.1|7262.1|7265.6|7262.6|7267.4|7264.4|7262.1|7259.1|95
1639465200000|2021-12-14 07:00:00|7265.9|7262.9|7267.1|7265.1|7267.1|7265.1|7261.6|7259.6|194
1639465500000|2021-12-14 07:05:00|7266.6|7264.6|7260.1|7258.1|7267.6|7265.6|7260.1|7258.1|491
1639465800000|2021-12-14 07:10:00|7260.6|7258.6|7270.1|7268.1|7270.1|7268.1|7259.4|7257.4|548
1639466100000|2021-12-14 07:15:00|7269.1|7267.1|7275.9|7273.9|7277.1|7275.1|7268.1|7266.1|398
1639466400000|2021-12-14 07:20:00|7276.1|7274.1|7273.9|7271.9|7276.4|7274.4|7271.4|7269.4|293
1639466700000|2021-12-14 07:25:00|7273.6|7271.6|7274.9|7272.9|7275.9|7273.9|7272.1|7270.1|351
1639467000000|2021-12-14 07:30:00|7275.1|7273.1|7276.1|7274.1|7277.9|7275.9|7274.4|7272.4|835
1639467300000|2021-12-14 07:35:00|7276.4|7274.4|7273.6|7271.6|7277.1|7275.1|7273.6|7271.6|457
1639467600000|2021-12-14 07:40:00|7273.4|7271.4|7277.4|7275.4|7279.6|7277.6|7273.4|7271.4|745
1639467900000|2021-12-14 07:45:00|7277.6|7275.6|7275.4|7273.4|7278.1|7276.1|7274.1|7272.1|327
1639468200000|2021-12-14 07:50:00|7274.9|7272.9|7275.4|7273.4|7278.4|7276.4|7274.1|7272.1|166
1639468500000|2021-12-14 07:55:00|7275.9|7273.9|7274.4|7272.4|7278.1|7276.1|7271.1|7269.1|319
1639468800000|2021-12-14 08:00:00|7273.9|7272.9|7283.9|7282.9|7284.6|7283.6|7271.9|7270.9|3354
1639469100000|2021-12-14 08:05:00|7284.4|7283.4|7281.6|7280.6|7286.6|7285.6|7280.1|7279.1|1704
1639469400000|2021-12-14 08:10:00|7282.4|7281.4|7281.1|7280.1|7286.4|7285.4|7280.4|7279.4|683
1639469700000|2021-12-14 08:15:00|7280.4|7279.4|7272.4|7271.4|7280.9|7279.9|7271.9|7270.9|845
1639470000000|2021-12-14 08:20:00|7272.1|7271.1|7276.4|7275.4|7278.4|7277.4|7271.4|7270.4|1017
1639470300000|2021-12-14 08:25:00|7276.1|7275.1|7271.1|7270.1|7276.9|7275.9|7269.4|7268.4|914
1639470600000|2021-12-14 08:30:00|7271.4|7270.4|7268.6|7267.6|7272.9|7271.9|7267.6|7266.6|1160
1639470900000|2021-12-14 08:35:00|7268.4|7267.4|7275.6|7274.6|7275.9|7274.9|7268.4|7267.4|1818
1639471200000|2021-12-14 08:40:00|7275.1|7274.1|7281.1|7280.1|7282.9|7281.9|7273.6|7272.6|1059
1639471500000|2021-12-14 08:45:00|7280.9|7279.9|7272.9|7271.9|7281.1|7280.1|7272.9|7271.9|1231
1639471800000|2021-12-14 08:50:00|7273.1|7272.1|7274.6|7273.6|7277.9|7276.9|7273.1|7272.1|548
1639472100000|2021-12-14 08:55:00|7274.4|7273.4|7268.4|7267.4|7275.4|7274.4|7268.1|7267.1|1725
1639472400000|2021-12-14 09:00:00|7268.9|7267.9|7269.6|7268.6|7271.4|7270.4|7268.6|7267.6|3644
1639472700000|2021-12-14 09:05:00|7269.4|7268.4|7277.6|7276.6|7279.6|7278.6|7269.4|7268.4|941
1639473000000|2021-12-14 09:10:00|7277.9|7276.9|7273.9|7272.9|7279.1|7278.1|7271.6|7270.6|2179
1639473300000|2021-12-14 09:15:00|7274.1|7273.1|7276.1|7275.1|7276.4|7275.4|7273.9|7272.9|2575
1639473600000|2021-12-14 09:20:00|7276.4|7275.4|7274.6|7273.6|7279.1|7278.1|7273.9|7272.9|1323
1639473900000|2021-12-14 09:25:00|7274.4|7273.4|7272.1|7271.1|7277.9|7276.9|7270.9|7269.9|1965
1639474200000|2021-12-14 09:30:00|7272.4|7271.4|7274.4|7273.4|7275.4|7274.4|7270.9|7269.9|1587
1639474500000|2021-12-14 09:35:00|7274.1|7273.1|7264.6|7263.6|7274.1|7273.1|7264.4|7263.4|514
1639474800000|2021-12-14 09:40:00|7264.9|7263.9|7263.9|7262.9|7268.1|7267.1|7261.9|7260.9|504
1639475100000|2021-12-14 09:45:00|7263.4|7262.4|7264.6|7263.6|7266.9|7265.9|7262.6|7261.6|622
1639475400000|2021-12-14 09:50:00|7264.9|7263.9|7256.1|7255.1|7264.9|7263.9|7254.9|7253.9|1008
1639475700000|2021-12-14 09:55:00|7256.4|7255.4|7253.4|7252.4|7257.1|7256.1|7250.4|7249.4|970
1639476000000|2021-12-14 10:00:00|7253.6|7252.6|7250.1|7249.1|7255.1|7254.1|7248.6|7247.6|949
1639476300000|2021-12-14 10:05:00|7250.4|7249.4|7256.9|7255.9|7257.1|7256.1|7248.4|7247.4|843
1639476600000|2021-12-14 10:10:00|7256.6|7255.6|7254.6|7253.6|7256.9|7255.9|7250.6|7249.6|792
1639476900000|2021-12-14 10:15:00|7254.4|7253.4|7252.4|7251.4|7255.4|7254.4|7250.6|7249.6|841
1639477200000|2021-12-14 10:20:00|7253.1|7252.1|7255.4|7254.4|7256.4|7255.4|7251.4|7250.4|1154
1639477500000|2021-12-14 10:25:00|7255.6|7254.6|7254.9|7253.9|7257.4|7256.4|7253.1|7252.1|1790
1639477800000|2021-12-14 10:30:00|7255.4|7254.4|7258.4|7257.4|7259.4|7258.4|7255.1|7254.1|559
1639478100000|2021-12-14 10:35:00|7256.4|7255.4|7257.4|7256.4|7259.4|7258.4|7255.9|7254.9|781
1639478400000|2021-12-14 10:40:00|7257.6|7256.6|7262.6|7261.6|7262.9|7261.9|7257.4|7256.4|1577
1639478700000|2021-12-14 10:45:00|7262.9|7261.9|7258.1|7257.1|7264.9|7263.9|7257.4|7256.4|500
1639479000000|2021-12-14 10:50:00|7257.9|7256.9|7257.9|7256.9|7259.9|7258.9|7256.4|7255.4|1000
1639479300000|2021-12-14 10:55:00|7257.6|7256.6|7264.4|7263.4|7265.1|7264.1|7257.6|7256.6|2152
1639479600000|2021-12-14 11:00:00|7264.1|7263.1|7265.9|7264.9|7266.9|7265.9|7262.6|7261.6|415
1639479900000|2021-12-14 11:05:00|7266.1|7265.1|7268.9|7267.9|7269.9|7268.9|7265.6|7264.6|1078
1639480200000|2021-12-14 11:10:00|7269.6|7268.6|7266.4|7265.4|7271.4|7270.4|7265.9|7264.9|1390
1639480500000|2021-12-14 11:15:00|7265.9|7264.9|7265.6|7264.6|7268.4|7267.4|7263.9|7262.9|1149
1639480800000|2021-12-14 11:20:00|7265.4|7264.4|7266.9|7265.9|7267.9|7266.9|7264.4|7263.4|894
1639481100000|2021-12-14 11:25:00|7267.1|7266.1|7264.9|7263.9|7268.1|7267.1|7261.9|7260.9|509
1639481400000|2021-12-14 11:30:00|7264.6|7263.6|7259.4|7258.4|7265.4|7264.4|7259.4|7258.4|1174
1639481700000|2021-12-14 11:35:00|7259.6|7258.6|7261.4|7260.4|7262.4|7261.4|7258.9|7257.9|532
1639482000000|2021-12-14 11:40:00|7260.9|7259.9|7259.1|7258.1|7261.4|7260.4|7256.9|7255.9|334
1639482300000|2021-12-14 11:45:00|7258.9|7257.9|7257.1|7256.1|7267.9|7266.9|7256.1|7255.1|755
1639482600000|2021-12-14 11:50:00|7256.9|7255.9|7254.6|7253.6|7258.1|7257.1|7254.4|7253.4|4163
1639482900000|2021-12-14 11:55:00|7254.9|7253.9|7259.9|7258.9|7260.1|7259.1|7254.9|7253.9|686
1639483200000|2021-12-14 12:00:00|7258.4|7257.4|7258.9|7257.9|7259.4|7258.4|7255.6|7254.6|634
1639483500000|2021-12-14 12:05:00|7258.6|7257.6|7258.9|7257.9|7261.4|7260.4|7256.1|7255.1|465
1639483800000|2021-12-14 12:10:00|7259.4|7258.4|7258.9|7257.9|7260.4|7259.4|7256.6|7255.6|315
1639484100000|2021-12-14 12:15:00|7258.6|7257.6|7262.9|7261.9|7262.9|7261.9|7258.4|7257.4|326
1639484400000|2021-12-14 12:20:00|7263.1|7262.1|7267.4|7266.4|7267.4|7266.4|7262.6|7261.6|1599
1639484700000|2021-12-14 12:25:00|7267.1|7266.1|7265.4|7264.4|7267.9|7266.9|7264.1|7263.1|509
1639485000000|2021-12-14 12:30:00|7265.1|7264.1|7263.4|7262.4|7265.1|7264.1|7262.4|7261.4|1016
1639485300000|2021-12-14 12:35:00|7263.6|7262.6|7261.4|7260.4|7264.4|7263.4|7260.4|7259.4|293
1639485600000|2021-12-14 12:40:00|7261.2|7260.2|7259.7|7258.7|7262.2|7261.2|7258.2|7257.2|461
1639485900000|2021-12-14 12:45:00|7259.9|7258.9|7259.7|7258.7|7260.7|7259.7|7258.2|7257.2|557
1639486200000|2021-12-14 12:50:00|7259.2|7258.2|7258.7|7257.7|7261.2|7260.2|7258.2|7257.2|329
1639486500000|2021-12-14 12:55:00|7258.4|7257.4|7258.9|7257.9|7260.2|7259.2|7258.2|7257.2|273
1639486800000|2021-12-14 13:00:00|7259.2|7258.2|7259.7|7258.7|7262.2|7261.2|7259.2|7258.2|301
1639487100000|2021-12-14 13:05:00|7259.9|7258.9|7262.4|7261.4|7263.9|7262.9|7259.2|7258.2|351
1639487400000|2021-12-14 13:10:00|7262.7|7261.7|7262.4|7261.4|7264.7|7263.7|7262.2|7261.2|958
1639487700000|2021-12-14 13:15:00|7262.2|7261.2|7263.2|7262.2|7265.2|7264.2|7262.2|7261.2|482
1639488000000|2021-12-14 13:20:00|7263.7|7262.7|7261.2|7260.2|7263.7|7262.7|7258.2|7257.2|987
1639488300000|2021-12-14 13:25:00|7261.4|7260.4|7261.2|7260.2|7262.2|7261.2|7259.7|7258.7|379
1639488600000|2021-12-14 13:30:00|7261.7|7260.7|7248.2|7247.2|7261.7|7260.7|7247.2|7246.2|1080
1639488900000|2021-12-14 13:35:00|7247.9|7246.9|7250.7|7249.7|7252.7|7251.7|7247.9|7246.9|551
1639489200000|2021-12-14 13:40:00|7250.4|7249.4|7243.4|7242.4|7250.7|7249.7|7242.4|7241.4|1489
1639489500000|2021-12-14 13:45:00|7243.7|7242.7|7242.2|7241.2|7245.4|7244.4|7241.4|7240.4|6377
1639489800000|2021-12-14 13:50:00|7241.7|7240.7|7243.7|7242.7|7246.2|7245.2|7240.9|7239.9|1120
1639490100000|2021-12-14 13:55:00|7243.2|7242.2|7242.7|7241.7|7247.2|7246.2|7242.7|7241.7|606
1639490400000|2021-12-14 14:00:00|7242.2|7241.2|7241.7|7240.7|7243.7|7242.7|7239.2|7238.2|967
1639490700000|2021-12-14 14:05:00|7242.2|7241.2|7239.2|7238.2|7243.7|7242.7|7239.2|7238.2|640
1639491000000|2021-12-14 14:10:00|7239.4|7238.4|7240.7|7239.7|7241.2|7240.2|7237.2|7236.2|692
1639491300000|2021-12-14 14:15:00|7241.2|7240.2|7233.7|7232.7|7241.2|7240.2|7233.2|7232.2|1346
1639491600000|2021-12-14 14:20:00|7233.2|7232.2|7227.2|7226.2|7233.7|7232.7|7226.7|7225.7|2531
1639491900000|2021-12-14 14:25:00|7227.7|7226.7|7226.2|7225.2|7228.7|7227.7|7222.7|7221.7|2119
1639492200000|2021-12-14 14:30:00|7225.7|7224.7|7234.4|7233.4|7234.7|7233.7|7224.4|7223.4|1283
1639492500000|2021-12-14 14:35:00|7234.2|7233.2|7237.9|7236.9|7241.7|7240.7|7231.7|7230.7|1262
1639492800000|2021-12-14 14:40:00|7238.2|7237.2|7248.9|7247.9|7248.9|7247.9|7238.2|7237.2|1604
1639493100000|2021-12-14 14:45:00|7249.2|7248.2|7255.2|7254.2|7255.2|7254.2|7249.2|7248.2|1739
1639493400000|2021-12-14 14:50:00|7255.7|7254.7|7253.7|7252.7|7257.7|7256.7|7251.2|7250.2|1184
1639493700000|2021-12-14 14:55:00|7253.9|7252.9|7250.7|7249.7|7259.2|7258.2|7250.2|7249.2|1797
1639494000000|2021-12-14 15:00:00|7250.2|7249.2|7252.7|7251.7|7257.2|7256.2|7249.4|7248.4|1897
1639494300000|2021-12-14 15:05:00|7252.4|7251.4|7256.7|7255.7|7258.7|7257.7|7251.2|7250.2|1019
1639494600000|2021-12-14 15:10:00|7257.5|7256.5|7250|7249|7257.5|7256.5|7246.7|7245.7|1499
1639494900000|2021-12-14 15:15:00|7249.7|7248.7|7247.5|7246.5|7250|7249|7246|7245|935
1639495200000|2021-12-14 15:20:00|7247.7|7246.7|7255|7254|7255.7|7254.7|7244.5|7243.5|1543
1639495500000|2021-12-14 15:25:00|7254.7|7253.7|7258.5|7257.5|7261.7|7260.7|7254.5|7253.5|1442
1639495800000|2021-12-14 15:30:00|7258.7|7257.7|7252.5|7251.5|7259.5|7258.5|7251.5|7250.5|1095
1639496100000|2021-12-14 15:35:00|7252.2|7251.2|7247.5|7246.5|7253|7252|7247.5|7246.5|901
1639496400000|2021-12-14 15:40:00|7248|7247|7246.5|7245.5|7250|7249|7243.7|7242.7|1087
1639496700000|2021-12-14 15:45:00|7246.7|7245.7|7233.2|7232.2|7247|7246|7231|7230|1399
1639497000000|2021-12-14 15:50:00|7233|7232|7231|7230|7233.7|7232.7|7230|7229|4090
1639497300000|2021-12-14 15:55:00|7230.7|7229.7|7229.5|7228.5|7231.5|7230.5|7224.5|7223.5|8762
1639497600000|2021-12-14 16:00:00|7229.2|7228.2|7229.2|7228.2|7229.5|7228.5|7224|7223|3477
1639497900000|2021-12-14 16:05:00|7229.5|7228.5|7227.5|7226.5|7232|7231|7227.5|7226.5|1466
1639498200000|2021-12-14 16:10:00|7227|7226|7223|7222|7230|7229|7223|7222|1172
1639498500000|2021-12-14 16:15:00|7222.7|7221.7|7226|7225|7230.2|7229.2|7222.7|7221.7|4118
1639498800000|2021-12-14 16:20:00|7225.5|7224.5|7224.5|7223.5|7227.7|7226.7|7221.5|7220.5|2649
1639499100000|2021-12-14 16:25:00|7224|7223|7228.2|7226.2|7228.2|7227|7223|7222|7776
1639499400000|2021-12-14 16:30:00|7228|7226|7218.2|7216.2|7228|7226|7213|7211|7701
1639499700000|2021-12-14 16:35:00|7218|7216|7212.5|7210.5|7219.7|7217.7|7211.5|7209.5|2934
1639500000000|2021-12-14 16:40:00|7212.2|7210.2|7215|7213|7219.7|7217.7|7212.2|7210.2|824
1639500300000|2021-12-14 16:45:00|7214.7|7212.7|7214.5|7212.5|7217.2|7215.2|7213.5|7211.5|449
1639500600000|2021-12-14 16:50:00|7214.2|7212.2|7215|7213|7217.5|7215.5|7213|7211|4044
1639500900000|2021-12-14 16:55:00|7214.5|7212.5|7212.2|7210.2|7217.7|7215.7|7209|7207|944
1639501200000|2021-12-14 17:00:00|7212|7210|7210|7208|7212.5|7210.5|7209.5|7207.5|257
1639501500000|2021-12-14 17:05:00|7210.2|7208.2|7212.5|7210.5|7213.2|7211.2|7209|7207|338
1639501800000|2021-12-14 17:10:00|7212.7|7210.7|7213.5|7211.5|7214.5|7212.5|7212|7210|283
1639502100000|2021-12-14 17:15:00|7212.5|7210.5|7214|7212|7215|7213|7209.7|7207.7|273
1639502400000|2021-12-14 17:20:00|7213.7|7211.7|7213|7211|7216.5|7214.5|7212.5|7210.5|216
1639502700000|2021-12-14 17:25:00|7213.2|7211.2|7216.5|7214.5|7217.2|7215.2|7212.5|7210.5|723
1639503000000|2021-12-14 17:30:00|7216.7|7214.7|7217|7215|7217.2|7215.2|7213.5|7211.5|138
1639503300000|2021-12-14 17:35:00|7217.2|7215.2|7213.2|7211.2|7217.7|7215.7|7212.7|7210.7|632
1639503600000|2021-12-14 17:40:00|7213.5|7211.5|7211.5|7209.5|7214|7212|7211|7209|251
1639503900000|2021-12-14 17:45:00|7210.5|7208.5|7208.7|7206.7|7213|7211|7208.2|7206.2|297
1639504200000|2021-12-14 17:50:00|7208.5|7206.5|7213|7211|7213|7211|7208.5|7206.5|695
1639504500000|2021-12-14 17:55:00|7212.7|7210.7|7212.5|7210.5|7213.5|7211.5|7210.5|7208.5|112
1639504800000|2021-12-14 18:00:00|7212|7210|7215.5|7213.5|7216.5|7214.5|7210.5|7208.5|185
1639505100000|2021-12-14 18:05:00|7215.2|7213.2|7220|7218|7220|7218|7215|7213|191
1639505400000|2021-12-14 18:10:00|7219.7|7217.7|7219|7217|7221.5|7219.5|7218.5|7216.5|117
1639505700000|2021-12-14 18:15:00|7219.2|7217.2|7217.5|7215.5|7220.2|7218.2|7216.2|7214.2|78
1639506000000|2021-12-14 18:20:00|7217.7|7215.7|7216|7214|7218|7216|7215.5|7213.5|75
1639506300000|2021-12-14 18:25:00|7215.5|7213.5|7220|7218|7220.7|7218.7|7214|7212|148
1639506600000|2021-12-14 18:30:00|7219.7|7217.7|7219|7217|7220.5|7218.5|7217.7|7215.7|124
1639506900000|2021-12-14 18:35:00|7218.7|7216.7|7219.5|7217.5|7221.5|7219.5|7218.5|7216.5|178
1639507200000|2021-12-14 18:40:00|7219.7|7217.7|7217.2|7215.2|7219.7|7217.7|7216.7|7214.7|91
1639507500000|2021-12-14 18:45:00|7217.7|7215.7|7218.7|7216.7|7220|7218|7217.7|7215.7|77
1639507800000|2021-12-14 18:50:00|7219.2|7217.2|7216.7|7214.7|7219.5|7217.5|7215.5|7213.5|72
1639508100000|2021-12-14 18:55:00|7216.5|7214.5|7216|7214|7217|7215|7213.5|7211.5|107
1639508400000|2021-12-14 19:00:00|7215.7|7213.7|7218|7216|7219.5|7217.5|7213.7|7211.7|280
1639508700000|2021-12-14 19:05:00|7218.2|7216.2|7224.5|7222.5|7224.5|7222.5|7218|7216|457
1639509000000|2021-12-14 19:10:00|7224|7222|7223.5|7221.5|7226.2|7224.2|7222.7|7220.7|156
1639509300000|2021-12-14 19:15:00|7223.7|7221.7|7224|7222|7226.2|7224.2|7223.5|7221.5|153
1639509600000|2021-12-14 19:20:00|7224.2|7222.2|7226.2|7224.2|7226.2|7224.2|7222|7220|99
1639509900000|2021-12-14 19:25:00|7226.5|7224.5|7223.2|7221.2|7228|7226|7223.2|7221.2|508
1639510200000|2021-12-14 19:30:00|7223.5|7221.5|7227.5|7225.5|7228.5|7226.5|7222.7|7220.7|152
1639510500000|2021-12-14 19:35:00|7227|7225|7227|7225|7227.5|7225.5|7224|7222|117
1639510800000|2021-12-14 19:40:00|7227.5|7225.5|7227.5|7225.5|7229|7227|7225.5|7223.5|154
1639511100000|2021-12-14 19:45:00|7228|7226|7226.5|7224.5|7230|7228|7226.2|7224.2|207
1639511400000|2021-12-14 19:50:00|7226.7|7224.7|7225.7|7223.7|7226.7|7224.7|7224|7222|116
1639511700000|2021-12-14 19:55:00|7226|7224|7226.7|7224.7|7228|7226|7224.5|7222.5|144
1639512000000|2021-12-14 20:00:00|7226.2|7224.2|7231.5|7229.5|7233|7231|7226|7224|196
1639512300000|2021-12-14 20:05:00|7232|7230|7231.5|7229.5|7232|7230|7228.2|7226.2|267
1639512600000|2021-12-14 20:10:00|7231.2|7229.2|7229.5|7227.5|7234|7232|7227.5|7225.5|197
1639512900000|2021-12-14 20:15:00|7229.2|7227.2|7233|7231|7233.2|7231.2|7227.7|7225.7|3743
1639513200000|2021-12-14 20:20:00|7233.2|7231.2|7232.2|7230.2|7233.7|7231.7|7230|7228|181
1639513500000|2021-12-14 20:25:00|7232|7230|7234.2|7232.2|7235.5|7233.5|7230.7|7228.7|173
1639513800000|2021-12-14 20:30:00|7234.5|7232.5|7235.2|7233.2|7237.2|7235.2|7233|7231|267
1639514100000|2021-12-14 20:35:00|7235|7233|7234.2|7232.2|7238|7236|7233.2|7231.2|196
1639514400000|2021-12-14 20:40:00|7234|7232|7225.2|7223.2|7234|7232|7225|7223|337
1639514700000|2021-12-14 20:45:00|7225.5|7223.5|7224.5|7222.5|7229.2|7227.2|7223.5|7221.5|282
1639515000000|2021-12-14 20:50:00|7224|7222|7217.2|7215.2|7227.5|7225.5|7216.7|7214.7|696
1639515300000|2021-12-14 20:55:00|7217.5|7215.5|7233.8|7229.8|7233.8|7229.8|7216.2|7214.2|729
1639515600000|2021-12-14 21:00:00|7233.4|7229.4|7229.9|7225.9|7234.2|7230.2|7226.6|7222.6|0
1639515900000|2021-12-14 21:05:00|7228.9|7224.9|7232.1|7228.1|7232.5|7228.5|7228.9|7224.9|0
1639516200000|2021-12-14 21:10:00|7231.5|7227.5|7227|7223|7232.5|7228.5|7225.8|7221.8|0
1639516500000|2021-12-14 21:15:00|7227.4|7223.4|7229.1|7225.1|7229.1|7225.1|7226.2|7222.2|0
1639516800000|2021-12-14 21:20:00|7228.7|7224.7|7231.5|7227.5|7231.5|7227.5|7228|7224|0
1639517100000|2021-12-14 21:25:00|7231.9|7227.9|7230.4|7226.4|7231.9|7227.9|7230.3|7226.3|0
1639517400000|2021-12-14 21:30:00|7230.8|7226.8|7231.3|7227.3|7233.3|7229.3|7230.8|7226.8|0
1639517700000|2021-12-14 21:35:00|7232.1|7228.1|7232.6|7228.6|7232.9|7228.9|7232|7228|0
1639518000000|2021-12-14 21:40:00|7232.8|7228.8|7233.5|7229.5|7234|7230|7232.8|7228.8|0
1639518300000|2021-12-14 21:45:00|7233.9|7229.9|7234.2|7230.2|7234.3|7230.3|7231.6|7227.6|0
1639518600000|2021-12-14 21:50:00|7234.1|7230.1|7233.7|7229.7|7234.1|7230.1|7233.3|7229.3|0
1639518900000|2021-12-14 21:55:00|7234.1|7230.1|7232.6|7228.6|7234.1|7230.1|7232.6|7228.6|0
1639519200000|2021-12-14 22:00:00|7232.8|7228.8|7232.5|7228.5|7233|7229|7232|7228|0
1639519500000|2021-12-14 22:05:00|7232.6|7228.6|7231.5|7227.5|7232.6|7228.6|7231.3|7227.3|0
1639519800000|2021-12-14 22:10:00|7231.6|7227.6|7232.1|7228.1|7232.1|7228.1|7231.6|7227.6|0
1639520100000|2021-12-14 22:15:00|7232.3|7228.3|7232.1|7228.1|7232.4|7228.4|7231.7|7227.7|0
1639520400000|2021-12-14 22:20:00|7231.7|7227.7|7231.5|7227.5|7231.7|7227.7|7231.5|7227.5|0
1639520700000|2021-12-14 22:25:00|7231.6|7227.6|7231.3|7227.3|7231.6|7227.6|7231.1|7227.1|0
1639521000000|2021-12-14 22:30:00|7231.4|7227.4|7231.5|7227.5|7231.5|7227.5|7231.2|7227.2|0
1639521300000|2021-12-14 22:35:00|7231.9|7227.9|7231|7227|7231.9|7227.9|7230.8|7226.8|0
1639521600000|2021-12-14 22:40:00|7231.1|7227.1|7230.6|7226.6|7231.1|7227.1|7230.6|7226.6|0
1639521900000|2021-12-14 22:45:00|7230.3|7226.3|7230.5|7226.5|7230.7|7226.7|7230.3|7226.3|0
1639522200000|2021-12-14 22:50:00|7230.6|7226.6|7230.9|7226.9|7231|7227|7230.6|7226.6|0
1639522500000|2021-12-14 22:55:00|7231|7227|7231.1|7227.1|7231.7|7227.7|7231|7227|0
1639522800000|2021-12-14 23:00:00|7231.4|7227.4|7232.2|7228.2|7232.6|7228.6|7230.3|7226.3|0
1639523100000|2021-12-14 23:05:00|7232.6|7228.6|7232.2|7228.2|7232.6|7228.6|7231.4|7227.4|0
1639523400000|2021-12-14 23:10:00|7232.4|7228.4|7235.6|7231.6|7235.7|7231.7|7232.2|7228.2|0
1639523700000|2021-12-14 23:15:00|7235.2|7231.2|7232.2|7228.2|7235.6|7231.6|7232.2|7228.2|0
1639524000000|2021-12-14 23:20:00|7232.6|7228.6|7227.6|7223.6|7234.2|7230.2|7227.6|7223.6|0
1639524300000|2021-12-14 23:25:00|7228|7224|7224.9|7220.9|7229.2|7225.2|7224.7|7220.7|0
1639524600000|2021-12-14 23:30:00|7225.7|7221.7|7227.5|7223.5|7227.5|7223.5|7223.2|7219.2|0
1639524900000|2021-12-14 23:35:00|7226.7|7222.7|7225.9|7221.9|7227.9|7223.9|7224.8|7220.8|0
1639525200000|2021-12-14 23:40:00|7226.3|7222.3|7228.7|7224.7|7229.1|7225.1|7225.2|7221.2|0
1639525500000|2021-12-14 23:45:00|7228.3|7224.3|7229.5|7225.5|7229.5|7225.5|7227.5|7223.5|0
1639525800000|2021-12-14 23:50:00|7229.2|7225.2|7230.9|7226.9|7231.5|7227.5|7228.6|7224.6|0
1639526100000|2021-12-14 23:55:00|7230.7|7226.7|7228.9|7224.9|7231.5|7227.5|7228.9|7224.9|0
1639526400000|2021-12-15 00:00:00|7229.7|7225.7|7233.2|7229.2|7233.2|7229.2|7228.5|7224.5|0
1639526700000|2021-12-15 00:05:00|7233.5|7229.5|7234.9|7230.9|7236.3|7232.3|7232.7|7228.7|0
1639527000000|2021-12-15 00:10:00|7235.1|7231.1|7234.6|7230.6|7236.3|7232.3|7234.3|7230.3|0
1639527300000|2021-12-15 00:15:00|7234.3|7230.3|7235.7|7231.7|7236.7|7232.7|7233.9|7229.9|0
1639527600000|2021-12-15 00:20:00|7235.4|7231.4|7234.6|7230.6|7235.8|7231.8|7231.3|7227.3|0
1639527900000|2021-12-15 00:25:00|7235.3|7231.3|7236.3|7232.3|7236.7|7232.7|7234.3|7230.3|0
1639528200000|2021-12-15 00:30:00|7236.2|7232.2|7234|7230|7237.1|7233.1|7232.9|7228.9|0
1639528500000|2021-12-15 00:35:00|7234.6|7230.6|7233.4|7229.4|7234.7|7230.7|7232.9|7228.9|0
1639528800000|2021-12-15 00:40:00|7233.1|7229.1|7229.3|7225.3|7233.9|7229.9|7229.2|7225.2|0
1639529100000|2021-12-15 00:45:00|7230|7226|7232.3|7228.3|7234.6|7230.6|7228.5|7224.5|0
1639529400000|2021-12-15 00:50:00|7232.2|7228.2|7233.1|7229.1|7235.3|7231.3|7231.5|7227.5|0
1639529700000|2021-12-15 00:55:00|7233.7|7229.7|7232.5|7228.5|7235.1|7231.1|7229.7|7225.7|0
1639530000000|2021-12-15 01:00:00|7232.4|7228.4|7226.2|7223.2|7235|7232|7221|7218|219
1639530300000|2021-12-15 01:05:00|7226.5|7223.5|7221.2|7218.2|7226.7|7223.7|7220.5|7217.5|52
1639530600000|2021-12-15 01:10:00|7221.5|7218.5|7220.7|7217.7|7224|7221|7220.7|7217.7|37
1639530900000|2021-12-15 01:15:00|7220.5|7217.5|7219.7|7216.7|7220.5|7217.5|7215.7|7212.7|101
1639531200000|2021-12-15 01:20:00|7220|7217|7222.2|7219.2|7223.5|7220.5|7220|7217|32
1639531500000|2021-12-15 01:25:00|7222|7219|7216|7213|7223|7220|7214.7|7211.7|44
1639531800000|2021-12-15 01:30:00|7216.2|7213.2|7215.7|7212.7|7219.2|7216.2|7215.5|7212.5|32
1639532100000|2021-12-15 01:35:00|7216.2|7213.2|7221.5|7218.5|7221.7|7218.7|7213.7|7210.7|25
1639532400000|2021-12-15 01:40:00|7222|7219|7222.5|7219.5|7225.2|7222.2|7222|7219|20
1639532700000|2021-12-15 01:45:00|7222.2|7219.2|7223.7|7220.7|7225.5|7222.5|7221.5|7218.5|14
1639533000000|2021-12-15 01:50:00|7224.2|7221.2|7224.2|7221.2|7226.2|7223.2|7222.5|7219.5|25
1639533300000|2021-12-15 01:55:00|7224.5|7221.5|7228.7|7225.7|7229.2|7226.2|7224.2|7221.2|24
1639533600000|2021-12-15 02:00:00|7229|7226|7227.7|7224.7|7231.2|7228.2|7226|7223|34
1639533900000|2021-12-15 02:05:00|7227.5|7224.5|7225.7|7222.7|7229.7|7226.7|7225.5|7222.5|25
1639534200000|2021-12-15 02:10:00|7225.5|7222.5|7227|7224|7227.2|7224.2|7225|7222|12
1639534500000|2021-12-15 02:15:00|7227.2|7224.2|7224.2|7221.2|7228.5|7225.5|7223.2|7220.2|13
1639534800000|2021-12-15 02:20:00|7223.7|7220.7|7225.2|7222.2|7225.2|7222.2|7223|7220|10
1639535100000|2021-12-15 02:25:00|7224.7|7221.7|7223|7220|7225.2|7222.2|7221.2|7218.2|16
1639535400000|2021-12-15 02:30:00|7223.2|7220.2|7226|7223|7226.5|7223.5|7222.2|7219.2|27
1639535700000|2021-12-15 02:35:00|7226.2|7223.2|7225.7|7222.7|7226.2|7223.2|7225.2|7222.2|11
1639536000000|2021-12-15 02:40:00|7225.5|7222.5|7226|7223|7227|7224|7224|7221|17
1639536300000|2021-12-15 02:45:00|7226.7|7223.7|7225.7|7222.7|7226.7|7223.7|7224.7|7221.7|10
1639536600000|2021-12-15 02:50:00|7225.2|7222.2|7226.7|7223.7|7227.2|7224.2|7225|7222|6
1639536900000|2021-12-15 02:55:00|7226.2|7223.2|7227|7224|7227.2|7224.2|7225.5|7222.5|4
1639537200000|2021-12-15 03:00:00|7227.7|7224.7|7228.2|7225.2|7229.2|7226.2|7227|7224|25
1639537500000|2021-12-15 03:05:00|7228.5|7225.5|7227.2|7224.2|7229|7226|7226.7|7223.7|12
1639537800000|2021-12-15 03:10:00|7227|7224|7229.7|7226.7|7230.5|7227.5|7227|7224|16
1639538100000|2021-12-15 03:15:00|7230|7227|7226|7223|7230.2|7227.2|7225|7222|22
1639538400000|2021-12-15 03:20:00|7226.2|7223.2|7227.2|7224.2|7227.7|7224.7|7226.2|7223.2|4
1639538700000|2021-12-15 03:25:00|7227|7224|7226.5|7223.5|7227.2|7224.2|7226.5|7223.5|38
1639539000000|2021-12-15 03:30:00|7226.7|7223.7|7226.7|7223.7|7228.2|7225.2|7226.2|7223.2|8
1639539300000|2021-12-15 03:35:00|7227|7224|7227.5|7224.5|7228.2|7225.2|7226.7|7223.7|1
1639539600000|2021-12-15 03:40:00|7227.2|7224.2|7227.2|7224.2|7227.7|7224.7|7227.2|7224.2|13
1639539900000|2021-12-15 03:45:00|7227.5|7224.5|7228.7|7225.7|7229.5|7226.5|7227.2|7224.2|6
1639540200000|2021-12-15 03:50:00|7229|7226|7229|7226|7229.2|7226.2|7228.2|7225.2|1
1639540500000|2021-12-15 03:55:00|7228.7|7225.7|7228.2|7225.2|7229|7226|7227.5|7224.5|7
1639540800000|2021-12-15 04:00:00|7228.5|7225.5|7227.7|7224.7|7228.7|7225.7|7227.7|7224.7|6
1639541100000|2021-12-15 04:05:00|7227.5|7224.5|7226.7|7223.7|7227.5|7224.5|7226.2|7223.2|16
1639541400000|2021-12-15 04:10:00|7226.5|7223.5|7227.7|7224.7|7227.7|7224.7|7226.2|7223.2|73
1639541700000|2021-12-15 04:15:00|7227|7224|7226.7|7223.7|7227.7|7224.7|7226.7|7223.7|3
1639542000000|2021-12-15 04:20:00|7227|7224|7226.5|7223.5|7227.2|7224.2|7226.5|7223.5|4
1639542300000|2021-12-15 04:25:00|7226.7|7223.7|7226.5|7223.5|7226.7|7223.7|7226.5|7223.5|14
1639542600000|2021-12-15 04:30:00|7227|7224|7227.2|7224.2|7227.2|7224.2|7226.5|7223.5|25
1639542900000|2021-12-15 04:35:00|7227.7|7224.7|7227.2|7224.2|7227.7|7224.7|7226.7|7223.7|1
1639543200000|2021-12-15 04:40:00|7227|7224|7226.7|7223.7|7227.7|7224.7|7226.7|7223.7|29
1639543500000|2021-12-15 04:45:00|7226.5|7223.5|7226.7|7223.7|7227|7224|7226.5|7223.5|9
1639543800000|2021-12-15 04:50:00|7226.5|7223.5|7225.7|7222.7|7226.7|7223.7|7225.7|7222.7|6
1639544100000|2021-12-15 04:55:00|7226|7223|7225.7|7222.7|7226|7223|7225|7222|11
1639544400000|2021-12-15 05:00:00|7225.5|7222.5|7225.7|7222.7|7226|7223|7225|7222|14
1639544700000|2021-12-15 05:05:00|7226|7223|7222.7|7219.7|7226.2|7223.2|7222.7|7219.7|17
1639545000000|2021-12-15 05:10:00|7222.5|7219.5|7221.2|7218.2|7223|7220|7220.7|7217.7|18
1639545300000|2021-12-15 05:15:00|7220.7|7217.7|7219.7|7216.7|7222.2|7219.2|7219.7|7216.7|23
1639545600000|2021-12-15 05:20:00|7219.5|7216.5|7219.7|7216.7|7219.7|7216.7|7218.7|7215.7|768
1639545900000|2021-12-15 05:25:00|7219.5|7216.5|7220.7|7217.7|7221|7218|7219.2|7216.2|18
1639546200000|2021-12-15 05:30:00|7220.5|7217.5|7224|7221|7224|7221|7220.2|7217.2|36
1639546500000|2021-12-15 05:35:00|7223|7220|7223.7|7220.7|7224.2|7221.2|7222.7|7219.7|33
1639546800000|2021-12-15 05:40:00|7224|7221|7222.2|7219.2|7224.2|7221.2|7222.2|7219.2|4
1639547100000|2021-12-15 05:45:00|7222.5|7219.5|7223.5|7220.5|7223.7|7220.7|7222.2|7219.2|4
1639547400000|2021-12-15 05:50:00|7223.7|7220.7|7222.2|7219.2|7223.7|7220.7|7222.2|7219.2|1
1639547700000|2021-12-15 05:55:00|7222.5|7219.5|7223.7|7220.7|7224.5|7221.5|7220.5|7217.5|68
1639548000000|2021-12-15 06:00:00|7224|7221|7226|7223|7227|7224|7221.7|7218.7|52
1639548300000|2021-12-15 06:05:00|7226.2|7223.2|7226.2|7223.2|7227.5|7224.5|7225.5|7222.5|11
1639548600000|2021-12-15 06:10:00|7226|7223|7225|7222|7226.2|7223.2|7223.7|7220.7|17
1639548900000|2021-12-15 06:15:00|7225.2|7222.2|7224.5|7221.5|7226.2|7223.2|7224.5|7221.5|14
1639549200000|2021-12-15 06:20:00|7224.7|7221.7|7223.7|7220.7|7226.5|7223.5|7223.5|7220.5|4
1639549500000|2021-12-15 06:25:00|7223.5|7220.5|7223.2|7220.2|7225|7222|7222.2|7219.2|5
1639549800000|2021-12-15 06:30:00|7223.5|7220.5|7216.2|7213.2|7223.7|7220.7|7216.2|7213.2|23
1639550100000|2021-12-15 06:35:00|7216.5|7213.5|7215.7|7212.7|7218.2|7215.2|7214.5|7211.5|69
1639550400000|2021-12-15 06:40:00|7216|7213|7213.2|7210.2|7216.7|7213.7|7212.7|7209.7|71
1639550700000|2021-12-15 06:45:00|7213|7210|7215|7212|7216|7213|7212.7|7209.7|25
1639551000000|2021-12-15 06:50:00|7214.7|7211.7|7211.2|7208.2|7215|7212|7211|7208|76
1639551300000|2021-12-15 06:55:00|7211|7208|7214.2|7211.2|7214.2|7211.2|7209.7|7206.7|92
1639551600000|2021-12-15 07:00:00|7213.7|7210.7|7202|7200|7213.7|7211.2|7199.5|7197.5|495
1639551900000|2021-12-15 07:05:00|7202.5|7200.5|7205.2|7203.2|7207.5|7205.5|7202.5|7200.5|298
1639552200000|2021-12-15 07:10:00|7204.7|7202.7|7206|7204|7206.5|7204.5|7202|7200|227
1639552500000|2021-12-15 07:15:00|7206.2|7204.2|7207|7205|7208.5|7206.5|7203.7|7201.7|311
1639552800000|2021-12-15 07:20:00|7208|7206|7208.2|7206.2|7211.2|7209.2|7206.5|7204.5|182
1639553100000|2021-12-15 07:25:00|7208.5|7206.5|7207.7|7205.7|7208.5|7206.5|7206.5|7204.5|194
1639553400000|2021-12-15 07:30:00|7208|7206|7206.2|7204.2|7208.7|7206.7|7205.5|7203.5|94
1639553700000|2021-12-15 07:35:00|7207|7205|7212|7210|7214|7212|7206.7|7204.7|269
1639554000000|2021-12-15 07:40:00|7212.7|7210.7|7216.2|7214.2|7216.2|7214.2|7212.5|7210.5|295
1639554300000|2021-12-15 07:45:00|7216.5|7214.5|7217.2|7215.2|7218.5|7216.5|7214.7|7212.7|258
1639554600000|2021-12-15 07:50:00|7217|7215|7215.7|7213.7|7218.5|7216.5|7215|7213|503
1639554900000|2021-12-15 07:55:00|7216.2|7214.2|7212|7210|7216.2|7214.2|7209.5|7207.5|655
1639555200000|2021-12-15 08:00:00|7211.2|7209.2|7210|7209|7220|7219|7209|7208|3481
1639555500000|2021-12-15 08:05:00|7210.2|7209.2|7210.2|7209.2|7215.2|7214.2|7207.7|7206.7|1399
1639555800000|2021-12-15 08:10:00|7210|7209|7206.5|7205.5|7211.2|7210.2|7205.5|7204.5|1021
1639556100000|2021-12-15 08:15:00|7206.7|7205.7|7209|7208|7210|7209|7205|7204|1996
1639556400000|2021-12-15 08:20:00|7208.7|7207.7|7209.7|7208.7|7211.7|7210.7|7208|7207|489
1639556700000|2021-12-15 08:25:00|7210|7209|7209.5|7208.5|7212.7|7211.7|7206.7|7205.7|638
1639557000000|2021-12-15 08:30:00|7209.7|7208.7|7208.5|7207.5|7212.7|7211.7|7208|7207|655
1639557300000|2021-12-15 08:35:00|7209.2|7208.2|7205.2|7204.2|7210|7209|7203.2|7202.2|607
1639557600000|2021-12-15 08:40:00|7205|7204|7206.5|7205.5|7207|7206|7202|7201|444
1639557900000|2021-12-15 08:45:00|7206.2|7205.2|7202.7|7201.7|7206.5|7205.5|7202|7201|551
1639558200000|2021-12-15 08:50:00|7202.5|7201.5|7209.5|7208.5|7209.5|7208.5|7201.7|7200.7|4370
1639558500000|2021-12-15 08:55:00|7209.2|7208.2|7203.2|7202.2|7209.7|7208.7|7200.7|7199.7|629
1639558800000|2021-12-15 09:00:00|7203.5|7202.5|7201.2|7200.2|7205.7|7204.7|7200.5|7199.5|856
1639559100000|2021-12-15 09:05:00|7201.5|7200.5|7198|7197|7201.5|7200.5|7196.5|7195.5|654
1639559400000|2021-12-15 09:10:00|7198.2|7197.2|7194.5|7193.5|7199.7|7198.7|7193.7|7192.7|751
1639559700000|2021-12-15 09:15:00|7194.2|7193.2|7196.2|7195.2|7197|7196|7193.5|7192.5|1442
1639560000000|2021-12-15 09:20:00|7196.5|7195.5|7194|7193|7196.5|7195.5|7194|7193|437
1639560300000|2021-12-15 09:25:00|7194.2|7193.2|7188.7|7187.7|7194.2|7193.2|7187|7186|722
1639560600000|2021-12-15 09:30:00|7189|7188|7191|7190|7192.5|7191.5|7188.5|7187.5|639
1639560900000|2021-12-15 09:35:00|7191.2|7190.2|7189|7188|7192|7191|7189|7188|1134
1639561200000|2021-12-15 09:40:00|7189.2|7188.2|7187|7186|7189.5|7188.5|7184|7183|1453
1639561500000|2021-12-15 09:45:00|7186.5|7185.5|7190.7|7189.7|7191.7|7190.7|7186.5|7185.5|583
1639561800000|2021-12-15 09:50:00|7190.5|7189.5|7186.5|7185.5|7191|7190|7185.5|7184.5|710
1639562100000|2021-12-15 09:55:00|7186.7|7185.7|7190.5|7189.5|7192.5|7191.5|7186.5|7185.5|1252
1639562400000|2021-12-15 10:00:00|7191|7190|7194.5|7193.5|7195.5|7194.5|7189.2|7188.2|1640
1639562700000|2021-12-15 10:05:00|7195|7194|7192.2|7191.2|7195.7|7194.7|7192|7191|554
1639563000000|2021-12-15 10:10:00|7192.5|7191.5|7190.2|7189.2|7192.5|7191.5|7189|7188|495
1639563300000|2021-12-15 10:15:00|7190|7189|7193.7|7192.7|7196|7195|7189.5|7188.5|2762
1639563600000|2021-12-15 10:20:00|7194|7193|7195|7194|7195.5|7194.5|7192|7191|479
1639563900000|2021-12-15 10:25:00|7195.5|7194.5|7194.7|7193.7|7197|7196|7193.2|7192.2|529
1639564200000|2021-12-15 10:30:00|7194.5|7193.5|7194.5|7193.5|7196|7195|7193.5|7192.5|355
1639564500000|2021-12-15 10:35:00|7193.7|7192.7|7194.5|7193.5|7195|7194|7193|7192|354
1639564800000|2021-12-15 10:40:00|7194.7|7193.7|7195.7|7194.7|7196.5|7195.5|7193.5|7192.5|376
1639565100000|2021-12-15 10:45:00|7196|7195|7195.5|7194.5|7196|7195|7192.5|7191.5|437
1639565400000|2021-12-15 10:50:00|7195.2|7194.2|7197|7196|7198|7197|7195|7194|241
1639565700000|2021-12-15 10:55:00|7197.2|7196.2|7199.5|7198.5|7199.5|7198.5|7195.5|7194.5|460
1639566000000|2021-12-15 11:00:00|7199.2|7198.2|7200.5|7199.5|7201|7200|7199|7198|594
1639566300000|2021-12-15 11:05:00|7201|7200|7199.7|7198.7|7201.5|7200.5|7199.5|7198.5|442
1639566600000|2021-12-15 11:10:00|7200|7199|7197.5|7196.5|7200.5|7199.5|7196.7|7195.7|331
1639566900000|2021-12-15 11:15:00|7197.2|7196.2|7197.7|7196.7|7199.5|7198.5|7196.7|7195.7|666
1639567200000|2021-12-15 11:20:00|7197.5|7196.5|7198.5|7197.5|7198.5|7197.5|7194|7193|410
1639567500000|2021-12-15 11:25:00|7199|7198|7206.5|7205.5|7206.5|7205.5|7199|7198|529
1639567800000|2021-12-15 11:30:00|7206.2|7205.2|7205|7204|7206.5|7205.5|7204|7203|387
1639568100000|2021-12-15 11:35:00|7204.7|7203.7|7206|7205|7206.5|7205.5|7203.7|7202.7|616
1639568400000|2021-12-15 11:40:00|7205.7|7204.7|7205.2|7204.2|7207.5|7206.5|7205.2|7204.2|1744
1639568700000|2021-12-15 11:45:00|7205.5|7204.5|7205.2|7204.2|7206.5|7205.5|7203.5|7202.5|597
1639569000000|2021-12-15 11:50:00|7204.7|7203.7|7203|7202|7205.7|7204.7|7202.2|7201.2|268
1639569300000|2021-12-15 11:55:00|7202.7|7201.7|7201|7200|7203|7202|7200.7|7199.7|587
1639569600000|2021-12-15 12:00:00|7200.7|7199.7|7200.2|7199.2|7204|7203|7199.5|7198.5|962
1639569900000|2021-12-15 12:05:00|7200.5|7199.5|7202.2|7201.2|7202.7|7201.7|7199.5|7198.5|290
1639570200000|2021-12-15 12:10:00|7202|7201|7202.5|7201.5|7204|7203|7200.7|7199.7|692
1639570500000|2021-12-15 12:15:00|7202.2|7201.2|7208|7207|7208|7207|7202.2|7201.2|1447
1639570800000|2021-12-15 12:20:00|7207.7|7206.7|7205.2|7204.2|7208|7207|7204.7|7203.7|316
1639571100000|2021-12-15 12:25:00|7205|7204|7207.5|7206.5|7207.5|7206.5|7202.5|7201.5|370
1639571400000|2021-12-15 12:30:00|7207.2|7206.2|7211|7210|7211|7210|7206.5|7205.5|505
1639571700000|2021-12-15 12:35:00|7210.7|7209.7|7207.5|7206.5|7211|7210|7207.5|7206.5|273
1639572000000|2021-12-15 12:40:00|7206.8|7205.8|7205.8|7204.8|7207.3|7206.3|7204.8|7203.8|358
1639572300000|2021-12-15 12:45:00|7205.5|7204.5|7207|7206|7208.3|7207.3|7205|7204|2061
1639572600000|2021-12-15 12:50:00|7207.3|7206.3|7201.8|7200.8|7207.3|7206.3|7201.8|7200.8|1151
1639572900000|2021-12-15 12:55:00|7202|7201|7200.8|7199.8|7202.8|7201.8|7200|7199|398
1639573200000|2021-12-15 13:00:00|7200.5|7199.5|7198.8|7197.8|7202.3|7201.3|7198.3|7197.3|531
1639573500000|2021-12-15 13:05:00|7199.3|7198.3|7198.3|7197.3|7200.5|7199.5|7197.3|7196.3|360
1639573800000|2021-12-15 13:10:00|7198.8|7197.8|7201|7200|7201.3|7200.3|7198.8|7197.8|782
1639574100000|2021-12-15 13:15:00|7200.8|7199.8|7202.3|7201.3|7203|7202|7200.3|7199.3|403
1639574400000|2021-12-15 13:20:00|7202.8|7201.8|7203.3|7202.3|7206.8|7205.8|7202.5|7201.5|1801
1639574700000|2021-12-15 13:25:00|7203.8|7202.8|7205.3|7204.3|7206.3|7205.3|7203.3|7202.3|475
1639575000000|2021-12-15 13:30:00|7205.5|7204.5|7203.8|7202.8|7207.8|7206.8|7202.3|7201.3|674
1639575300000|2021-12-15 13:35:00|7203.5|7202.5|7203.3|7202.3|7204.8|7203.8|7200.5|7199.5|695
1639575600000|2021-12-15 13:40:00|7203|7202|7203.8|7202.8|7204.3|7203.3|7201.8|7200.8|455
1639575900000|2021-12-15 13:45:00|7204|7203|7201.8|7200.8|7205.8|7204.8|7201.3|7200.3|245
1639576200000|2021-12-15 13:50:00|7201.5|7200.5|7199.8|7198.8|7202.8|7201.8|7199|7198|488
1639576500000|2021-12-15 13:55:00|7200.8|7199.8|7200.8|7199.8|7202.3|7201.3|7199.8|7198.8|379
1639576800000|2021-12-15 14:00:00|7200.5|7199.5|7201|7200|7203.3|7202.3|7198.3|7197.3|711
1639577100000|2021-12-15 14:05:00|7201.3|7200.3|7198.8|7197.8|7201.8|7200.8|7198.8|7197.8|439
1639577400000|2021-12-15 14:10:00|7199|7198|7196.5|7195.5|7199|7198|7195.5|7194.5|714
1639577700000|2021-12-15 14:15:00|7196.8|7195.8|7198.3|7197.3|7198.3|7197.3|7195.8|7194.8|530
1639578000000|2021-12-15 14:20:00|7198|7197|7197.5|7196.5|7201.3|7200.3|7197.3|7196.3|411
1639578300000|2021-12-15 14:25:00|7198|7197|7197.8|7196.8|7199.8|7198.8|7197.3|7196.3|498
1639578600000|2021-12-15 14:30:00|7198|7197|7183.5|7182.5|7199.3|7198.3|7183.5|7182.5|1294
1639578900000|2021-12-15 14:35:00|7183.8|7182.8|7178.8|7177.8|7188|7187|7177|7176|1818
1639579200000|2021-12-15 14:40:00|7179.3|7178.3|7178.3|7177.3|7181.3|7180.3|7176.3|7175.3|1698
1639579500000|2021-12-15 14:45:00|7177.8|7176.8|7177.3|7176.3|7180.8|7179.8|7176.3|7175.3|1236
1639579800000|2021-12-15 14:50:00|7177.8|7176.8|7180.3|7179.3|7180.3|7179.3|7174.3|7173.3|846
1639580100000|2021-12-15 14:55:00|7180.8|7179.8|7179|7178|7182.8|7181.8|7175.3|7174.3|4848
1639580400000|2021-12-15 15:00:00|7178.3|7177.3|7175.3|7174.3|7182.8|7181.8|7174|7173|1189
1639580700000|2021-12-15 15:05:00|7175|7174|7173.8|7172.8|7178.3|7177.3|7173|7172|709
1639581000000|2021-12-15 15:10:00|7173.3|7172.3|7169.8|7168.8|7176.5|7175.5|7169.3|7168.3|1225
1639581300000|2021-12-15 15:15:00|7170|7169|7168.8|7167.8|7173.3|7172.3|7168.8|7167.8|925
1639581600000|2021-12-15 15:20:00|7169.3|7168.3|7170.3|7169.3|7173.3|7172.3|7169.3|7168.3|784
1639581900000|2021-12-15 15:25:00|7170.5|7169.5|7168.8|7167.8|7170.8|7169.8|7166.8|7165.8|860
1639582200000|2021-12-15 15:30:00|7168.5|7167.5|7174.8|7173.8|7175|7174|7168.5|7167.5|716
1639582500000|2021-12-15 15:35:00|7175.3|7174.3|7179|7178|7180.5|7179.5|7173.8|7172.8|872
1639582800000|2021-12-15 15:40:00|7179.3|7178.3|7180.8|7179.8|7183.3|7182.3|7178.8|7177.8|1293
1639583100000|2021-12-15 15:45:00|7180.5|7179.5|7173.3|7172.3|7181.3|7180.3|7173.3|7172.3|617
1639583400000|2021-12-15 15:50:00|7173.5|7172.5|7175.8|7174.8|7176|7175|7173.3|7172.3|563
1639583700000|2021-12-15 15:55:00|7175.5|7174.5|7177|7176|7177|7176|7174.3|7173.3|1015
1639584000000|2021-12-15 16:00:00|7176.8|7175.8|7176.8|7175.8|7178.3|7177.3|7173.8|7172.8|2447
1639584300000|2021-12-15 16:05:00|7177.3|7176.3|7174.3|7173.3|7178|7177|7174|7173|765
1639584600000|2021-12-15 16:10:00|7174|7173|7174.5|7173.5|7175.8|7174.8|7172.8|7171.8|553
1639584900000|2021-12-15 16:15:00|7174.8|7173.8|7173.3|7172.3|7175.8|7174.8|7172|7171|884
1639585200000|2021-12-15 16:20:00|7173|7172|7177.8|7176.8|7179.3|7178.3|7172.8|7171.8|896
1639585500000|2021-12-15 16:25:00|7178|7177|7175.3|7173.3|7179.3|7178.3|7174.3|7173.3|5974
1639585800000|2021-12-15 16:30:00|7173.8|7171.8|7170.3|7168.3|7174.8|7172.8|7164.3|7162.3|17284
1639586100000|2021-12-15 16:35:00|7170.8|7168.8|7173.3|7171.3|7174.5|7172.5|7166.8|7164.8|2306
1639586400000|2021-12-15 16:40:00|7173.5|7171.5|7173.5|7171.5|7174.3|7172.3|7169.8|7167.8|451
1639586700000|2021-12-15 16:45:00|7173.3|7171.3|7178.3|7176.3|7178.3|7176.3|7172.8|7170.8|409
1639587000000|2021-12-15 16:50:00|7178|7176|7179.5|7177.5|7180.3|7178.3|7177.3|7175.3|789
1639587300000|2021-12-15 16:55:00|7179.8|7177.8|7179.8|7177.8|7181.8|7179.8|7179.3|7177.3|281
1639587600000|2021-12-15 17:00:00|7180|7178|7184.8|7182.8|7185.3|7183.3|7179.8|7177.8|332
1639587900000|2021-12-15 17:05:00|7184.3|7182.3|7182.8|7180.8|7185.3|7183.3|7181.5|7179.5|239
1639588200000|2021-12-15 17:10:00|7183.3|7181.3|7185|7183|7185.3|7183.3|7182.3|7180.3|457
1639588500000|2021-12-15 17:15:00|7185.3|7183.3|7182.3|7180.3|7185.3|7183.3|7181.8|7179.8|163
1639588800000|2021-12-15 17:20:00|7182.5|7180.5|7182|7180|7183.8|7181.8|7182|7180|1982
1639589100000|2021-12-15 17:25:00|7182.3|7180.3|7186.8|7184.8|7187.3|7185.3|7182|7180|308
1639589400000|2021-12-15 17:30:00|7187|7185|7186.3|7184.3|7187|7185|7184.8|7182.8|174
1639589700000|2021-12-15 17:35:00|7186.5|7184.5|7184.8|7182.8|7187.3|7185.3|7184.8|7182.8|110
1639590000000|2021-12-15 17:40:00|7184.5|7182.5|7185|7183|7186|7184|7184.3|7182.3|57
1639590300000|2021-12-15 17:45:00|7184.8|7182.8|7184|7182|7185.8|7183.8|7183.3|7181.3|68
1639590600000|2021-12-15 17:50:00|7183.8|7181.8|7185.3|7183.3|7186|7184|7183.8|7181.8|81
1639590900000|2021-12-15 17:55:00|7185|7183|7187.8|7185.8|7187.8|7185.8|7184.8|7182.8|150
1639591200000|2021-12-15 18:00:00|7188|7186|7185.3|7183.3|7188.3|7186.3|7185|7183|50
1639591500000|2021-12-15 18:05:00|7185|7183|7185.3|7183.3|7186.8|7184.8|7185|7183|317
1639591800000|2021-12-15 18:10:00|7185|7183|7184.3|7182.3|7186.8|7184.8|7183.3|7181.3|187
1639592100000|2021-12-15 18:15:00|7184.5|7182.5|7184.8|7182.8|7186|7184|7183.3|7181.3|79
1639592400000|2021-12-15 18:20:00|7184.5|7182.5|7183.8|7181.8|7185.3|7183.3|7183.3|7181.3|165
1639592700000|2021-12-15 18:25:00|7183.5|7181.5|7184.5|7182.5|7185.3|7183.3|7183.3|7181.3|52
1639593000000|2021-12-15 18:30:00|7184.8|7182.8|7186.8|7184.8|7187.3|7185.3|7184|7182|57
1639593300000|2021-12-15 18:35:00|7186.5|7184.5|7185.5|7183.5|7186.8|7184.8|7185|7183|40
1639593600000|2021-12-15 18:40:00|7185.3|7183.3|7188.5|7186.5|7188.5|7186.5|7183.8|7181.8|70
1639593900000|2021-12-15 18:45:00|7189|7187|7186.3|7184.3|7189|7187|7185|7183|84
1639594200000|2021-12-15 18:50:00|7186.5|7184.5|7185|7183|7187.3|7185.3|7184|7182|74
1639594500000|2021-12-15 18:55:00|7185.3|7183.3|7183.5|7181.5|7186.3|7184.3|7181.5|7179.5|511
1639594800000|2021-12-15 19:00:00|7183.8|7181.8|7202.8|7200.8|7202.8|7200.8|7173.3|7171.3|1523
1639595100000|2021-12-15 19:05:00|7203|7201|7209.5|7207.5|7210.8|7208.8|7201.5|7199.5|613
1639595400000|2021-12-15 19:10:00|7209.3|7207.3|7213.8|7211.8|7216.5|7214.5|7206.5|7204.5|330
1639595700000|2021-12-15 19:15:00|7214.5|7212.5|7213.3|7211.3|7216.8|7214.8|7212.3|7210.3|346
1639596000000|2021-12-15 19:20:00|7213.5|7211.5|7204|7202|7214|7212|7203.8|7201.8|415
1639596300000|2021-12-15 19:25:00|7204.5|7202.5|7196.5|7194.5|7204.5|7202.5|7193.3|7191.3|206
1639596600000|2021-12-15 19:30:00|7197|7195|7199|7197|7201.5|7199.5|7195.8|7193.8|149
1639596900000|2021-12-15 19:35:00|7199.3|7197.3|7205.5|7203.5|7207.3|7205.3|7198|7196|250
1639597200000|2021-12-15 19:40:00|7205.3|7203.3|7203.5|7201.5|7211.3|7209.3|7200.8|7198.8|211
1639597500000|2021-12-15 19:45:00|7203|7201|7202.5|7200.5|7208|7206|7201.5|7199.5|140
1639597800000|2021-12-15 19:50:00|7202.3|7200.3|7205|7203|7208.3|7206.3|7197.8|7195.8|283
1639598100000|2021-12-15 19:55:00|7204.5|7202.5|7197.8|7195.8|7208|7206|7195.5|7193.5|310
1639598400000|2021-12-15 20:00:00|7197.5|7195.5|7204|7202|7206.5|7204.5|7197.5|7195.5|145
1639598700000|2021-12-15 20:05:00|7203.8|7201.8|7213.3|7211.3|7215|7213|7202.5|7200.5|418
1639599000000|2021-12-15 20:10:00|7212.8|7210.8|7216.8|7214.8|7216.8|7214.8|7210.8|7208.8|565
1639599300000|2021-12-15 20:15:00|7216.5|7214.5|7220.8|7218.8|7223.3|7221.3|7215.5|7213.5|626
1639599600000|2021-12-15 20:20:00|7220.5|7218.5|7222.5|7220.5|7226.8|7224.8|7220.3|7218.3|387
1639599900000|2021-12-15 20:25:00|7222.3|7220.3|7224.3|7222.3|7224.3|7222.3|7220.3|7218.3|206
1639600200000|2021-12-15 20:30:00|7224.8|7222.8|7225|7223|7227|7225|7222.5|7220.5|436
1639600500000|2021-12-15 20:35:00|7225.3|7223.3|7229.5|7227.5|7229.8|7227.8|7225|7223|460
1639600800000|2021-12-15 20:40:00|7229.3|7227.3|7222.5|7220.5|7230.8|7228.8|7221.8|7219.8|425
1639601100000|2021-12-15 20:45:00|7223.3|7221.3|7217|7215|7224.5|7222.5|7216.8|7214.8|318
1639601400000|2021-12-15 20:50:00|7217.3|7215.3|7226.3|7224.3|7229|7227|7217|7215|486
1639601700000|2021-12-15 20:55:00|7226|7224|7234|7230|7235.3|7233.3|7224.8|7222.8|752
1639602000000|2021-12-15 21:00:00|7234.1|7230.1|7236.9|7232.9|7238.1|7234.1|7228.9|7224.9|1
1639602300000|2021-12-15 21:05:00|7237.3|7233.3|7232.7|7228.7|7240.2|7236.2|7230.1|7226.1|0
1639602600000|2021-12-15 21:10:00|7233.1|7229.1|7230.8|7226.8|7233.1|7229.1|7230.3|7226.3|0
1639602900000|2021-12-15 21:15:00|7231.2|7227.2|7229.6|7225.6|7231.9|7227.9|7229.4|7225.4|0
1639603200000|2021-12-15 21:20:00|7229.8|7225.8|7232.2|7228.2|7232.7|7228.7|7229|7225|0
1639603500000|2021-12-15 21:25:00|7232.3|7228.3|7232.8|7228.8|7232.8|7228.8|7231.6|7227.6|0
1639603800000|2021-12-15 21:30:00|7232.4|7228.4|7230.9|7226.9|7232.8|7228.8|7229.5|7225.5|0
1639604100000|2021-12-15 21:35:00|7231.3|7227.3|7231.7|7227.7|7232.1|7228.1|7230.1|7226.1|0
1639604400000|2021-12-15 21:40:00|7231.4|7227.4|7232.5|7228.5|7233.3|7229.3|7231|7227|0
1639604700000|2021-12-15 21:45:00|7232.9|7228.9|7232.9|7228.9|7234.9|7230.9|7232.5|7228.5|0
1639605000000|2021-12-15 21:50:00|7233.3|7229.3|7232.6|7228.6|7233.7|7229.7|7232.4|7228.4|0
1639605300000|2021-12-15 21:55:00|7232.8|7228.8|7232|7228|7233.8|7229.8|7231.5|7227.5|0
1639605600000|2021-12-15 22:00:00|7231.9|7227.9|7232.1|7228.1|7232.7|7228.7|7231.4|7227.4|0
1639605900000|2021-12-15 22:05:00|7232.3|7228.3|7231|7227|7232.3|7228.3|7230.6|7226.6|0
1639606200000|2021-12-15 22:10:00|7230.8|7226.8|7231.1|7227.1|7231.4|7227.4|7230.7|7226.7|0
1639606500000|2021-12-15 22:15:00|7230.9|7226.9|7231.3|7227.3|7231.4|7227.4|7230.9|7226.9|0
1639606800000|2021-12-15 22:20:00|7230.9|7226.9|7231.9|7227.9|7231.9|7227.9|7230.8|7226.8|0
1639607100000|2021-12-15 22:25:00|7231.3|7227.3|7230.8|7226.8|7231.6|7227.6|7230.6|7226.6|0
1639607400000|2021-12-15 22:30:00|7230.9|7226.9|7230.9|7226.9|7230.9|7226.9|7230.5|7226.5|0
1639607700000|2021-12-15 22:35:00|7230.8|7226.8|7230.9|7226.9|7231|7227|7230.2|7226.2|0
1639608000000|2021-12-15 22:40:00|7231|7227|7231|7227|7231|7227|7230.7|7226.7|0
1639608300000|2021-12-15 22:45:00|7230.7|7226.7|7230.6|7226.6|7230.9|7226.9|7230.5|7226.5|0
1639608600000|2021-12-15 22:50:00|7230.7|7226.7|7230.1|7226.1|7230.7|7226.7|7230.1|7226.1|0
1639608900000|2021-12-15 22:55:00|7230|7226|7229.8|7225.8|7230|7226|7229.8|7225.8|0
1639609200000|2021-12-15 23:00:00|7229.4|7225.4|7234|7230|7235.8|7231.8|7227.9|7223.9|0
1639609500000|2021-12-15 23:05:00|7234.2|7230.2|7232.8|7228.8|7236.6|7232.6|7232.4|7228.4|0
1639609800000|2021-12-15 23:10:00|7233.2|7229.2|7236.7|7232.7|7237.2|7233.2|7231.3|7227.3|0
1639610100000|2021-12-15 23:15:00|7236.3|7232.3|7238.6|7234.6|7238.7|7234.7|7235.2|7231.2|0
1639610400000|2021-12-15 23:20:00|7238.2|7234.2|7237.9|7233.9|7239.9|7235.9|7237|7233|0
1639610700000|2021-12-15 23:25:00|7238.2|7234.2|7236.5|7232.5|7238.6|7234.6|7236|7232|0
1639611000000|2021-12-15 23:30:00|7236.9|7232.9|7236.9|7232.9|7238.8|7234.8|7235.6|7231.6|0
1639611300000|2021-12-15 23:35:00|7230.4|7226.4|7229.2|7225.2|7231.9|7227.9|7229.1|7225.1|0
1639611600000|2021-12-15 23:40:00|7229.6|7225.6|7231.3|7227.3|7232.1|7228.1|7229.2|7225.2|0
1639611900000|2021-12-15 23:45:00|7230.6|7226.6|7235.4|7231.4|7235.6|7231.6|7230.6|7226.6|0
1639612200000|2021-12-15 23:50:00|7235.2|7231.2|7232.8|7228.8|7236.1|7232.1|7231.3|7227.3|0
1639612500000|2021-12-15 23:55:00|7232.6|7228.6|7233.6|7229.6|7233.8|7229.8|7231.8|7227.8|0
1639612800000|2021-12-16 00:00:00|7233.3|7229.3|7227|7223|7233.4|7229.4|7226.2|7222.2|0
1639613100000|2021-12-16 00:05:00|7227.2|7223.2|7224.8|7220.8|7229.1|7225.1|7223.9|7219.9|0
1639613400000|2021-12-16 00:10:00|7224.4|7220.4|7223.5|7219.5|7227.5|7223.5|7222.6|7218.6|0
1639613700000|2021-12-16 00:15:00|7223.3|7219.3|7222.6|7218.6|7227.9|7223.9|7222.2|7218.2|0
1639614000000|2021-12-16 00:20:00|7222.3|7218.3|7224.6|7220.6|7224.9|7220.9|7219.8|7215.8|0
1639614300000|2021-12-16 00:25:00|7224.7|7220.7|7223.3|7219.3|7225|7221|7221.7|7217.7|0
1639614600000|2021-12-16 00:30:00|7223.6|7219.6|7225.3|7221.3|7226.5|7222.5|7223.2|7219.2|0
1639614900000|2021-12-16 00:35:00|7225.6|7221.6|7226.7|7222.7|7227|7223|7225.2|7221.2|0
1639615200000|2021-12-16 00:40:00|7226.6|7222.6|7230.7|7226.7|7232.2|7228.2|7226|7222|0
1639615500000|2021-12-16 00:45:00|7230.3|7226.3|7231.4|7227.4|7231.9|7227.9|7230.3|7226.3|0
1639615800000|2021-12-16 00:50:00|7231.1|7227.1|7233.2|7229.2|7233.5|7229.5|7229.2|7225.2|0
1639616100000|2021-12-16 00:55:00|7232.9|7228.9|7232.2|7228.2|7236.3|7232.3|7232.2|7228.2|0
1639616400000|2021-12-16 01:00:00|7232.5|7228.5|7238.8|7235.8|7239.8|7236.8|7230.3|7227.3|97
1639616700000|2021-12-16 01:05:00|7238.5|7235.5|7232.3|7229.3|7238.5|7235.5|7232|7229|16
1639617000000|2021-12-16 01:10:00|7232.5|7229.5|7232.8|7229.8|7233.3|7230.3|7231.3|7228.3|28
1639617300000|2021-12-16 01:15:00|7233.3|7230.3|7225.8|7222.8|7234.5|7231.5|7225.8|7222.8|51
1639617600000|2021-12-16 01:20:00|7225.3|7222.3|7230.8|7227.8|7231.5|7228.5|7225.3|7222.3|41
1639617900000|2021-12-16 01:25:00|7231|7228|7231|7228|7231.8|7228.8|7230.5|7227.5|15
1639618200000|2021-12-16 01:30:00|7231.3|7228.3|7233.5|7230.5|7234.5|7231.5|7231|7228|24
1639618500000|2021-12-16 01:35:00|7233.8|7230.8|7226.8|7223.8|7234.5|7231.5|7226.5|7223.5|23
1639618800000|2021-12-16 01:40:00|7226.5|7223.5|7224|7221|7228|7225|7223.8|7220.8|33
1639619100000|2021-12-16 01:45:00|7223.3|7220.3|7217.3|7214.3|7224.8|7221.8|7216.8|7213.8|63
1639619400000|2021-12-16 01:50:00|7217|7214|7213.8|7210.8|7217.3|7214.3|7211.5|7208.5|64
1639619700000|2021-12-16 01:55:00|7213.3|7210.3|7214|7211|7217|7214|7211.3|7208.3|41
1639620000000|2021-12-16 02:00:00|7214.3|7211.3|7219.5|7216.5|7220.5|7217.5|7214.3|7211.3|52
1639620300000|2021-12-16 02:05:00|7220.5|7217.5|7218|7215|7221|7218|7217.3|7214.3|11
1639620600000|2021-12-16 02:10:00|7217.8|7214.8|7221|7218|7221|7218|7217.3|7214.3|18
1639620900000|2021-12-16 02:15:00|7220.8|7217.8|7227.5|7224.5|7227.8|7224.8|7220.8|7217.8|16
1639621200000|2021-12-16 02:20:00|7227.8|7224.8|7231.8|7228.8|7232.3|7229.3|7227.8|7224.8|21
1639621500000|2021-12-16 02:25:00|7231.3|7228.3|7231|7228|7231.8|7228.8|7230|7227|6
1639621800000|2021-12-16 02:30:00|7231.3|7228.3|7229.5|7226.5|7231.3|7228.3|7229|7226|9
1639622100000|2021-12-16 02:35:00|7230|7227|7229|7226|7230|7227|7228.3|7225.3|7
1639622400000|2021-12-16 02:40:00|7228.8|7225.8|7228.8|7225.8|7229|7226|7227|7224|8
1639622700000|2021-12-16 02:45:00|7229|7226|7227.8|7224.8|7230|7227|7227.8|7224.8|17
1639623000000|2021-12-16 02:50:00|7227.5|7224.5|7229.8|7226.8|7230.3|7227.3|7227.3|7224.3|9
1639623300000|2021-12-16 02:55:00|7228.8|7225.8|7231|7228|7232.8|7229.8|7227.8|7224.8|25
1639623600000|2021-12-16 03:00:00|7230.8|7227.8|7229.8|7226.8|7231.5|7228.5|7227|7224|53
1639623900000|2021-12-16 03:05:00|7229.5|7226.5|7233|7230|7233.5|7230.5|7229.3|7226.3|10
1639624200000|2021-12-16 03:10:00|7233.3|7230.3|7231.3|7228.3|7234.3|7231.3|7229.8|7226.8|16
1639624500000|2021-12-16 03:15:00|7231.8|7228.8|7233.8|7230.8|7234|7231|7231.8|7228.8|3
1639624800000|2021-12-16 03:20:00|7233.5|7230.5|7233.3|7230.3|7235.3|7232.3|7233|7230|10
1639625100000|2021-12-16 03:25:00|7233.5|7230.5|7232.5|7229.5|7233.5|7230.5|7231.8|7228.8|6
1639625400000|2021-12-16 03:30:00|7232.3|7229.3|7233.8|7230.8|7234.5|7231.5|7231.8|7228.8|13
1639625700000|2021-12-16 03:35:00|7234|7231|7235.3|7232.3|7237|7234|7233|7230|30
1639626000000|2021-12-16 03:40:00|7235|7232|7235.3|7232.3|7236.3|7233.3|7234|7231|3
1639626300000|2021-12-16 03:45:00|7235|7232|7236|7233|7236|7233|7234.5|7231.5|5
1639626600000|2021-12-16 03:50:00|7235.8|7232.8|7236.3|7233.3|7236.8|7233.8|7235.3|7232.3|14
1639626900000|2021-12-16 03:55:00|7235.3|7232.3|7235.3|7232.3|7237.3|7234.3|7235|7232|96
1639627200000|2021-12-16 04:00:00|7235.8|7232.8|7235|7232|7238|7235|7234.8|7231.8|54
1639627500000|2021-12-16 04:05:00|7235.3|7232.3|7235.5|7232.5|7238.3|7235.3|7235|7232|6
1639627800000|2021-12-16 04:10:00|7235|7232|7235.5|7232.5|7236.8|7233.8|7234.8|7231.8|18
1639628100000|2021-12-16 04:15:00|7235.8|7232.8|7235|7232|7236.8|7233.8|7234.8|7231.8|19
1639628400000|2021-12-16 04:20:00|7234.8|7231.8|7235.5|7232.5|7235.5|7232.5|7233.5|7230.5|10
1639628700000|2021-12-16 04:25:00|7235|7232|7235.5|7232.5|7237.8|7234.8|7235|7232|12
1639629000000|2021-12-16 04:30:00|7235.8|7232.8|7235.3|7232.3|7236|7233|7234.5|7231.5|9
1639629300000|2021-12-16 04:35:00|7235.5|7232.5|7236.3|7233.3|7236.8|7233.8|7234.5|7231.5|99
1639629600000|2021-12-16 04:40:00|7235.5|7232.5|7238|7235|7238.5|7235.5|7235|7232|13
1639629900000|2021-12-16 04:45:00|7238.3|7235.3|7237.5|7234.5|7238.3|7235.3|7236.5|7233.5|19
1639630200000|2021-12-16 04:50:00|7237.3|7234.3|7238.5|7235.5|7239|7236|7237.3|7234.3|15
1639630500000|2021-12-16 04:55:00|7238.8|7235.8|7242.5|7239.5|7242.5|7239.5|7238|7235|42
1639630800000|2021-12-16 05:00:00|7243|7240|7243.8|7240.8|7244.5|7241.5|7240|7237|60
1639631100000|2021-12-16 05:05:00|7243.5|7240.5|7238.8|7235.8|7244.3|7241.3|7238.8|7235.8|6
1639631400000|2021-12-16 05:10:00|7238.5|7235.5|7242.8|7239.8|7243.3|7240.3|7238.5|7235.5|12
1639631700000|2021-12-16 05:15:00|7243|7240|7243|7240|7243.8|7240.8|7241.3|7238.3|43
1639632000000|2021-12-16 05:20:00|7242.5|7239.5|7240.5|7237.5|7244|7241|7240|7237|29
1639632300000|2021-12-16 05:25:00|7239.8|7236.8|7243|7240|7243.3|7240.3|7239.8|7236.8|13
1639632600000|2021-12-16 05:30:00|7243.3|7240.3|7248.8|7245.8|7249.8|7246.8|7243.3|7240.3|41
1639632900000|2021-12-16 05:35:00|7249|7246|7250|7247|7251.8|7248.8|7248.3|7245.3|12
1639633200000|2021-12-16 05:40:00|7249.8|7246.8|7248|7245|7250|7247|7247.8|7244.8|6
1639633500000|2021-12-16 05:45:00|7248.3|7245.3|7248.8|7245.8|7250.5|7247.5|7247|7244|20
1639633800000|2021-12-16 05:50:00|7248.3|7245.3|7252|7249|7252|7249|7248.3|7245.3|23
1639634100000|2021-12-16 05:55:00|7251.8|7248.8|7251.5|7248.5|7252|7249|7250.5|7247.5|5
1639634400000|2021-12-16 06:00:00|7251.3|7248.3|7250.5|7247.5|7251.5|7248.5|7249|7246|24
1639634700000|2021-12-16 06:05:00|7250.3|7247.3|7255.5|7252.5|7256|7253|7249.8|7246.8|46
1639635000000|2021-12-16 06:10:00|7255.3|7252.3|7255.3|7252.3|7255.5|7252.5|7252|7249|24
1639635300000|2021-12-16 06:15:00|7255.8|7252.8|7257|7254|7257|7254|7254.5|7251.5|39
1639635600000|2021-12-16 06:20:00|7257.3|7254.3|7257.8|7254.8|7258.5|7255.5|7256.5|7253.5|39
1639635900000|2021-12-16 06:25:00|7258.8|7255.8|7258|7255|7260.8|7257.8|7256.5|7253.5|29
1639636200000|2021-12-16 06:30:00|7257.5|7254.5|7254.5|7251.5|7257.8|7254.8|7253.5|7250.5|13
1639636500000|2021-12-16 06:35:00|7255.3|7252.3|7256|7253|7257.8|7254.8|7254.8|7251.8|11
1639636800000|2021-12-16 06:40:00|7255.8|7252.8|7256.5|7253.5|7259.3|7256.3|7255.3|7252.3|12
1639637100000|2021-12-16 06:45:00|7256.8|7253.8|7255|7252|7258.8|7255.8|7255|7252|26
1639637400000|2021-12-16 06:50:00|7254.8|7251.8|7252.8|7249.8|7256.5|7253.5|7252.8|7249.8|72
1639637700000|2021-12-16 06:55:00|7252.5|7249.5|7257.3|7254.3|7257.8|7254.8|7252.5|7249.5|44
1639638000000|2021-12-16 07:00:00|7256.8|7253.8|7258|7256|7260|7258|7251.3|7249.3|302
1639638300000|2021-12-16 07:05:00|7258.3|7256.3|7265.5|7263.5|7265.8|7263.8|7258.3|7256.3|139
1639638600000|2021-12-16 07:10:00|7265.8|7263.8|7266|7264|7268|7266|7262.3|7260.3|178
1639638900000|2021-12-16 07:15:00|7266.3|7264.3|7269.5|7267.5|7271|7269|7266.3|7264.3|118
1639639200000|2021-12-16 07:20:00|7269.3|7267.3|7269.5|7267.5|7275.5|7273.5|7268.8|7266.8|141
1639639500000|2021-12-16 07:25:00|7269|7267|7265.5|7263.5|7270.3|7268.3|7264.8|7262.8|440
1639639800000|2021-12-16 07:30:00|7266|7264|7266|7264|7269.8|7267.8|7266|7264|190
1639640100000|2021-12-16 07:35:00|7265.8|7263.8|7266.5|7264.5|7266.5|7264.5|7264.5|7262.5|113
1639640400000|2021-12-16 07:40:00|7267.5|7265.5|7269.8|7267.8|7269.8|7267.8|7266|7264|155
1639640700000|2021-12-16 07:45:00|7270.3|7268.3|7267|7265|7271|7269|7266.8|7264.8|161
1639641000000|2021-12-16 07:50:00|7266.8|7264.8|7264.8|7262.8|7267.3|7265.3|7263.3|7261.3|132
1639641300000|2021-12-16 07:55:00|7265|7263|7265.5|7263.5|7265.5|7263.5|7262.8|7260.8|511
1639641600000|2021-12-16 08:00:00|7265|7264|7251.5|7250.5|7267|7266|7251|7250|1704
1639641900000|2021-12-16 08:05:00|7251.8|7250.8|7255.3|7254.3|7256.3|7255.3|7250.3|7249.3|820
1639642200000|2021-12-16 08:10:00|7255.5|7254.5|7252.5|7251.5|7256|7255|7249.3|7248.3|943
1639642500000|2021-12-16 08:15:00|7252.8|7251.8|7248.8|7247.8|7254.5|7253.5|7248.5|7247.5|429
1639642800000|2021-12-16 08:20:00|7248.5|7247.5|7248.3|7247.3|7251.8|7250.8|7248|7247|585
1639643100000|2021-12-16 08:25:00|7248|7247|7244.3|7243.3|7249.3|7248.3|7242|7241|493
1639643400000|2021-12-16 08:30:00|7244|7243|7249.5|7248.5|7250|7249|7243.3|7242.3|208
1639643700000|2021-12-16 08:35:00|7249|7248|7253|7252|7255.8|7254.8|7249|7248|575
1639644000000|2021-12-16 08:40:00|7254.2|7253.2|7251.2|7250.2|7255.5|7254.5|7250|7249|491
1639644300000|2021-12-16 08:45:00|7251|7250|7249.2|7248.2|7253.2|7252.2|7247.2|7246.2|269
1639644600000|2021-12-16 08:50:00|7249|7248|7248|7247|7249.5|7248.5|7244.7|7243.7|325
1639644900000|2021-12-16 08:55:00|7247.7|7246.7|7244.7|7243.7|7249|7248|7244|7243|641
1639645200000|2021-12-16 09:00:00|7244.5|7243.5|7245.5|7244.5|7247.2|7246.2|7243.7|7242.7|636
1639645500000|2021-12-16 09:05:00|7245.2|7244.2|7241.7|7240.7|7246.7|7245.7|7241.2|7240.2|864
1639645800000|2021-12-16 09:10:00|7241.5|7240.5|7244|7243|7245.2|7244.2|7239.5|7238.5|464
1639646100000|2021-12-16 09:15:00|7243.7|7242.7|7239.5|7238.5|7244|7243|7239.2|7238.2|237
1639646400000|2021-12-16 09:20:00|7239.2|7238.2|7235|7234|7239.5|7238.5|7234.2|7233.2|443
1639646700000|2021-12-16 09:25:00|7235.2|7234.2|7238.5|7237.5|7238.5|7237.5|7234.7|7233.7|857
1639647000000|2021-12-16 09:30:00|7238.7|7237.7|7240|7239|7241.7|7240.7|7238.2|7237.2|317
1639647300000|2021-12-16 09:35:00|7239.7|7238.7|7234.2|7233.2|7240.2|7239.2|7234.2|7233.2|174
1639647600000|2021-12-16 09:40:00|7234|7233|7235.2|7234.2|7236.2|7235.2|7232.7|7231.7|231
1639647900000|2021-12-16 09:45:00|7235.5|7234.5|7236.5|7235.5|7239|7238|7234.5|7233.5|952
1639648200000|2021-12-16 09:50:00|7236|7235|7234|7233|7238.7|7237.7|7233.7|7232.7|325
1639648500000|2021-12-16 09:55:00|7233.7|7232.7|7235|7234|7235.2|7234.2|7232.5|7231.5|714
1639648800000|2021-12-16 10:00:00|7235.2|7234.2|7234.2|7233.2|7235.5|7234.5|7231.5|7230.5|291
1639649100000|2021-12-16 10:05:00|7234|7233|7230.5|7229.5|7234.7|7233.7|7230|7229|876
1639649400000|2021-12-16 10:10:00|7230.2|7229.2|7229.2|7228.2|7232|7231|7229.2|7228.2|239
1639649700000|2021-12-16 10:15:00|7229|7228|7233.7|7232.7|7234.2|7233.2|7228.5|7227.5|350
1639650000000|2021-12-16 10:20:00|7233.5|7232.5|7239.2|7238.2|7239.2|7238.2|7232.7|7231.7|259
1639650300000|2021-12-16 10:25:00|7239|7238|7239.5|7238.5|7240|7239|7236.5|7235.5|371
1639650600000|2021-12-16 10:30:00|7239|7238|7241.5|7240.5|7242.5|7241.5|7238|7237|486
1639650900000|2021-12-16 10:35:00|7241.2|7240.2|7243|7242|7243.2|7242.2|7241|7240|393
1639651200000|2021-12-16 10:40:00|7242.5|7241.5|7240.7|7239.7|7243|7242|7240.5|7239.5|628
1639651500000|2021-12-16 10:45:00|7241.2|7240.2|7241.7|7240.7|7242.5|7241.5|7240|7239|883
1639651800000|2021-12-16 10:50:00|7241.5|7240.5|7244.5|7243.5|7244.5|7243.5|7241|7240|299
1639652100000|2021-12-16 10:55:00|7244.7|7243.7|7250|7249|7250.7|7249.7|7244.7|7243.7|744
1639652400000|2021-12-16 11:00:00|7250.2|7249.2|7249|7248|7250.5|7249.5|7247.5|7246.5|460
1639652700000|2021-12-16 11:05:00|7248.5|7247.5|7248|7247|7250.5|7249.5|7246.5|7245.5|302
1639653000000|2021-12-16 11:10:00|7248.2|7247.2|7250.5|7249.5|7254|7253|7248.2|7247.2|466
1639653300000|2021-12-16 11:15:00|7250.2|7249.2|7256|7255|7256.5|7255.5|7249|7248|468
1639653600000|2021-12-16 11:20:00|7256.5|7255.5|7259.5|7258.5|7260|7259|7256|7255|406
1639653900000|2021-12-16 11:25:00|7259.7|7258.7|7262.2|7261.2|7263|7262|7259.7|7258.7|534
1639654200000|2021-12-16 11:30:00|7262.5|7261.5|7262.2|7261.2|7264.2|7263.2|7261|7260|317
1639654500000|2021-12-16 11:35:00|7262.5|7261.5|7259.7|7258.7|7263.2|7262.2|7259.5|7258.5|445
1639654800000|2021-12-16 11:40:00|7259.5|7258.5|7264.7|7263.7|7265.5|7264.5|7259.2|7258.2|429
1639655100000|2021-12-16 11:45:00|7264.5|7263.5|7264.2|7263.2|7267.7|7266.7|7263|7262|693
1639655400000|2021-12-16 11:50:00|7263.7|7262.7|7261|7260|7264|7263|7260.5|7259.5|1613
1639655700000|2021-12-16 11:55:00|7261.2|7260.2|7265.5|7264.5|7266|7265|7260|7259|2977
1639656000000|2021-12-16 12:00:00|7266.2|7265.2|7247.2|7246.2|7266.2|7265.2|7237|7236|6310
1639656300000|2021-12-16 12:05:00|7247|7246|7240.2|7239.2|7247.2|7246.2|7238.5|7237.5|1181
1639656600000|2021-12-16 12:10:00|7239.7|7238.7|7239.5|7238.5|7245|7244|7236.5|7235.5|1148
1639656900000|2021-12-16 12:15:00|7239.7|7238.7|7246|7245|7246.5|7245.5|7239|7238|333
1639657200000|2021-12-16 12:20:00|7245.5|7244.5|7242.5|7241.5|7245.7|7244.7|7239.5|7238.5|371
1639657500000|2021-12-16 12:25:00|7242.7|7241.7|7241|7240|7244.2|7243.2|7239|7238|246
1639657800000|2021-12-16 12:30:00|7242|7241|7244|7243|7246.5|7245.5|7241.7|7240.7|548
1639658100000|2021-12-16 12:35:00|7244.2|7243.2|7243.5|7242.5|7246.5|7245.5|7243|7242|310
1639658400000|2021-12-16 12:40:00|7245|7244|7241.7|7240.7|7245|7244|7241.5|7240.5|894
1639658700000|2021-12-16 12:45:00|7241.5|7240.5|7247.7|7246.7|7247.7|7246.7|7238.7|7237.7|589
1639659000000|2021-12-16 12:50:00|7248|7247|7243.5|7242.5|7248.2|7247.2|7241.7|7240.7|367
1639659300000|2021-12-16 12:55:00|7243.7|7242.7|7242.5|7241.5|7245|7244|7242|7241|228
1639659600000|2021-12-16 13:00:00|7243.2|7242.2|7241.7|7240.7|7244|7243|7240|7239|500
1639659900000|2021-12-16 13:05:00|7242|7241|7239.7|7238.7|7243|7242|7239.5|7238.5|293
1639660200000|2021-12-16 13:10:00|7240|7239|7238|7237|7240.5|7239.5|7238|7237|359
1639660500000|2021-12-16 13:15:00|7238.5|7237.5|7239.7|7238.7|7240.5|7239.5|7236.5|7235.5|245
1639660800000|2021-12-16 13:20:00|7240|7239|7242|7241|7242.2|7241.2|7239.5|7238.5|167
1639661100000|2021-12-16 13:25:00|7241.7|7240.7|7240.5|7239.5|7243.5|7242.5|7240|7239|228
1639661400000|2021-12-16 13:30:00|7241.5|7240.5|7238.2|7237.2|7242.5|7241.5|7238.2|7237.2|226
1639661700000|2021-12-16 13:35:00|7238|7237|7240.5|7239.5|7241|7240|7238|7237|866
1639662000000|2021-12-16 13:40:00|7240.2|7239.2|7238.5|7237.5|7241|7240|7238.5|7237.5|512
1639662300000|2021-12-16 13:45:00|7238.7|7237.7|7235.5|7234.5|7238.7|7237.7|7233.2|7232.2|299
1639662600000|2021-12-16 13:50:00|7234.7|7233.7|7232.5|7231.5|7237|7236|7232|7231|224
1639662900000|2021-12-16 13:55:00|7232|7231|7239.5|7238.5|7239.5|7238.5|7231.2|7230.2|607
1639663200000|2021-12-16 14:00:00|7239.2|7238.2|7237|7236|7242.2|7241.2|7229.5|7228.5|1353
1639663500000|2021-12-16 14:05:00|7237.2|7236.2|7242|7241|7242.5|7241.5|7235|7234|418
1639663800000|2021-12-16 14:10:00|7241.5|7240.5|7240|7239|7242.2|7241.2|7238.5|7237.5|810
1639664100000|2021-12-16 14:15:00|7236.2|7235.2|7237|7236|7238.2|7237.2|7233.5|7232.5|287
1639664400000|2021-12-16 14:20:00|7237.2|7236.2|7239.2|7238.2|7242.5|7241.5|7236.2|7235.2|254
1639664700000|2021-12-16 14:25:00|7239.5|7238.5|7239.2|7238.2|7241.2|7240.2|7238.7|7237.7|177
1639665000000|2021-12-16 14:30:00|7239.5|7238.5|7243|7242|7245.5|7244.5|7239.5|7238.5|1072
1639665300000|2021-12-16 14:35:00|7243.5|7242.5|7248.7|7247.7|7249.5|7248.5|7243|7242|1159
1639665600000|2021-12-16 14:40:00|7248.5|7247.5|7245.5|7244.5|7250.5|7249.5|7244|7243|793
1639665900000|2021-12-16 14:45:00|7245.7|7244.7|7257.7|7256.7|7258|7257|7245.5|7244.5|835
1639666200000|2021-12-16 14:50:00|7257.5|7256.5|7252.7|7251.7|7258.5|7257.5|7249.2|7248.2|454
1639666500000|2021-12-16 14:55:00|7253.2|7252.2|7245.2|7244.2|7254.2|7253.2|7244.2|7243.2|428
1639666800000|2021-12-16 15:00:00|7245.5|7244.5|7248|7247|7250.5|7249.5|7240.2|7239.2|995
1639667100000|2021-12-16 15:05:00|7247.7|7246.7|7245.2|7244.2|7250.5|7249.5|7243.7|7242.7|804
1639667400000|2021-12-16 15:10:00|7245|7244|7253|7252|7254|7253|7245|7244|424
1639667700000|2021-12-16 15:15:00|7252.8|7251.8|7260|7259|7261.3|7260.3|7252.3|7251.3|2252
1639668000000|2021-12-16 15:20:00|7260.3|7259.3|7262|7261|7262.8|7261.8|7259.3|7258.3|663
1639668300000|2021-12-16 15:25:00|7262.3|7261.3|7268.5|7267.5|7270.3|7269.3|7261.3|7260.3|1080
1639668600000|2021-12-16 15:30:00|7268.3|7267.3|7269.8|7268.8|7271.8|7270.8|7267.3|7266.3|654
1639668900000|2021-12-16 15:35:00|7269.5|7268.5|7268.5|7267.5|7271|7270|7266.8|7265.8|409
1639669200000|2021-12-16 15:40:00|7268.3|7267.3|7270.5|7269.5|7272|7271|7268.3|7267.3|827
1639669500000|2021-12-16 15:45:00|7270.8|7269.8|7273|7272|7274.8|7273.8|7269.3|7268.3|780
1639669800000|2021-12-16 15:50:00|7273.3|7272.3|7272.3|7271.3|7274.8|7273.8|7271|7270|1421
1639670100000|2021-12-16 15:55:00|7272.8|7271.8|7275.3|7274.3|7275.3|7274.3|7272.3|7271.3|686
1639670400000|2021-12-16 16:00:00|7275|7274|7269.3|7268.3|7275.5|7274.5|7267.3|7266.3|1416
1639670700000|2021-12-16 16:05:00|7269|7268|7270.3|7269.3|7270.8|7269.8|7267.3|7266.3|1776
1639671000000|2021-12-16 16:10:00|7270.5|7269.5|7267.8|7266.8|7272.3|7271.3|7266.8|7265.8|938
1639671300000|2021-12-16 16:15:00|7268.3|7267.3|7268.3|7267.3|7272.5|7271.5|7267.8|7266.8|754
1639671600000|2021-12-16 16:20:00|7268.8|7267.8|7265.8|7264.8|7271.8|7270.8|7265.3|7264.3|1120
1639671900000|2021-12-16 16:25:00|7265.3|7264.3|7268.5|7266.5|7275.5|7274.5|7264.3|7263.3|4878
1639672200000|2021-12-16 16:30:00|7267.3|7265.3|7262.8|7260.8|7270.5|7268.5|7261|7259|3786
1639672500000|2021-12-16 16:35:00|7263|7261|7258.3|7256.3|7264|7262|7257.5|7255.5|1047
1639672800000|2021-12-16 16:40:00|7258|7256|7261|7259|7262.5|7260.5|7258|7256|1228
1639673100000|2021-12-16 16:45:00|7261.3|7259.3|7265|7263|7266|7264|7258.8|7256.8|491
1639673400000|2021-12-16 16:50:00|7265.3|7263.3|7262.3|7260.3|7265.3|7263.3|7260.5|7258.5|554
1639673700000|2021-12-16 16:55:00|7262.5|7260.5|7260.8|7258.8|7264.5|7262.5|7259.8|7257.8|463
1639674000000|2021-12-16 17:00:00|7260.3|7258.3|7259.8|7257.8|7263.3|7261.3|7258.5|7256.5|246
1639674300000|2021-12-16 17:05:00|7260|7258|7258.5|7256.5|7260.3|7258.3|7257|7255|351
1639674600000|2021-12-16 17:10:00|7258.8|7256.8|7257.3|7255.3|7260.8|7258.8|7257|7255|328
1639674900000|2021-12-16 17:15:00|7257|7255|7256|7254|7258.8|7256.8|7254|7252|775
1639675200000|2021-12-16 17:20:00|7255.8|7253.8|7258.3|7256.3|7261.3|7259.3|7255.5|7253.5|369
1639675500000|2021-12-16 17:25:00|7258.5|7256.5|7262.3|7260.3|7263|7261|7255.5|7253.5|741
1639675800000|2021-12-16 17:30:00|7262|7260|7260.3|7258.3|7263.3|7261.3|7257.8|7255.8|390
1639676100000|2021-12-16 17:35:00|7260.5|7258.5|7260.5|7258.5|7262.3|7260.3|7258|7256|231
1639676400000|2021-12-16 17:40:00|7260.3|7258.3|7260|7258|7261.8|7259.8|7259|7257|262
1639676700000|2021-12-16 17:45:00|7260.3|7258.3|7254.5|7252.5|7262.8|7260.8|7253.3|7251.3|267
1639677000000|2021-12-16 17:50:00|7254.3|7252.3|7257.5|7255.5|7258.3|7256.3|7254.3|7252.3|167
1639677300000|2021-12-16 17:55:00|7257.3|7255.3|7252|7250|7258.5|7256.5|7251.3|7249.3|243
1639677600000|2021-12-16 18:00:00|7252.5|7250.5|7258.8|7256.8|7260.5|7258.5|7251.5|7249.5|503
1639677900000|2021-12-16 18:05:00|7259.3|7257.3|7261|7259|7261|7259|7256|7254|272
1639678200000|2021-12-16 18:10:00|7260.5|7258.5|7264|7262|7264.3|7262.3|7260.3|7258.3|145
1639678500000|2021-12-16 18:15:00|7263.8|7261.8|7263.8|7261.8|7265|7263|7261.8|7259.8|226
1639678800000|2021-12-16 18:20:00|7264|7262|7264|7262|7264.8|7262.8|7262|7260|175
1639679100000|2021-12-16 18:25:00|7264.3|7262.3|7264.5|7262.5|7266.3|7264.3|7263.8|7261.8|109
1639679400000|2021-12-16 18:30:00|7264|7262|7260.3|7258.3|7266.3|7264.3|7260|7258|214
1639679700000|2021-12-16 18:35:00|7260.5|7258.5|7262.3|7260.3|7263.3|7261.3|7258.8|7256.8|236
1639680000000|2021-12-16 18:40:00|7262|7260|7264.8|7262.8|7264.8|7262.8|7260.5|7258.5|338
1639680300000|2021-12-16 18:45:00|7265.3|7263.3|7269|7267|7269.5|7267.5|7263.5|7261.5|142
1639680600000|2021-12-16 18:50:00|7268.8|7266.8|7266.3|7264.3|7270.3|7268.3|7265.5|7263.5|86
1639680900000|2021-12-16 18:55:00|7266.5|7264.5|7264.3|7262.3|7266.8|7264.8|7264|7262|95
1639681200000|2021-12-16 19:00:00|7264.8|7262.8|7267.3|7265.3|7269|7267|7264.8|7262.8|113
1639681500000|2021-12-16 19:05:00|7267.5|7265.5|7264.3|7262.3|7268.3|7266.3|7263.8|7261.8|113
1639681800000|2021-12-16 19:10:00|7264.5|7262.5|7262.3|7260.3|7264.8|7262.8|7260.8|7258.8|54
1639682100000|2021-12-16 19:15:00|7262|7260|7258.8|7256.8|7262.8|7260.8|7257.5|7255.5|96
1639682400000|2021-12-16 19:20:00|7259.3|7257.3|7253.3|7251.3|7259.3|7257.3|7252.8|7250.8|140
1639682700000|2021-12-16 19:25:00|7253.5|7251.5|7254.5|7252.5|7256.8|7254.8|7252.5|7250.5|102
1639683000000|2021-12-16 19:30:00|7254.8|7252.8|7250.8|7248.8|7255|7253|7250.8|7248.8|99
1639683300000|2021-12-16 19:35:00|7250.5|7248.5|7258|7256|7258.3|7256.3|7249.8|7247.8|184
1639683600000|2021-12-16 19:40:00|7257.5|7255.5|7252.3|7250.3|7259.8|7257.8|7251|7249|87
1639683900000|2021-12-16 19:45:00|7252.5|7250.5|7238.5|7236.5|7252.5|7250.5|7237.3|7235.3|261
1639684200000|2021-12-16 19:50:00|7238.3|7236.3|7235.5|7233.5|7241|7239|7235.5|7233.5|128
1639684500000|2021-12-16 19:55:00|7235.8|7233.8|7244|7242|7245.3|7243.3|7235.8|7233.8|157
1639684800000|2021-12-16 20:00:00|7243.8|7241.8|7245.3|7243.3|7246|7244|7239.5|7237.5|169
1639685100000|2021-12-16 20:05:00|7245.5|7243.5|7241.3|7239.3|7248.5|7246.5|7241.3|7239.3|109
1639685400000|2021-12-16 20:10:00|7241.5|7239.5|7242.8|7240.8|7244|7242|7237.3|7235.3|85
1639685700000|2021-12-16 20:15:00|7242.5|7240.5|7247.5|7245.5|7248.3|7246.3|7239.5|7237.5|99
1639686000000|2021-12-16 20:20:00|7247.8|7245.8|7248.3|7246.3|7249.8|7247.8|7246|7244|180
1639686300000|2021-12-16 20:25:00|7248.5|7246.5|7256.8|7254.8|7257|7255|7247|7245|127
1639686600000|2021-12-16 20:30:00|7256.5|7254.5|7259.5|7257.5|7260.5|7258.5|7250.5|7248.5|153
1639686900000|2021-12-16 20:35:00|7259.8|7257.8|7263.3|7261.3|7263.8|7261.8|7257.5|7255.5|108
1639687200000|2021-12-16 20:40:00|7262.5|7260.5|7252.8|7250.8|7264.8|7262.8|7252.5|7250.5|105
1639687500000|2021-12-16 20:45:00|7253.3|7251.3|7249|7247|7254.8|7252.8|7248|7246|248
1639687800000|2021-12-16 20:50:00|7249.3|7247.3|7254|7252|7263|7261|7248.5|7246.5|461
1639688100000|2021-12-16 20:55:00|7254.8|7252.8|7254.1|7250.1|7261|7259|7249|7247|765
1639688400000|2021-12-16 21:00:00|7256.5|7252.5|7259.8|7255.8|7259.8|7255.8|7251|7247|19
1639688700000|2021-12-16 21:05:00|7259.4|7255.4|7264|7260|7264.3|7260.3|7258.4|7254.4|0
1639689000000|2021-12-16 21:10:00|7264.4|7260.4|7259|7255|7264.4|7260.4|7256.4|7252.4|0
1639689300000|2021-12-16 21:15:00|7259.2|7255.2|7255.6|7251.6|7259.2|7255.2|7254.6|7250.6|0
1639689600000|2021-12-16 21:20:00|7256|7252|7253.9|7249.9|7256.1|7252.1|7251.6|7247.6|0
1639689900000|2021-12-16 21:25:00|7253.7|7249.7|7254.1|7250.1|7258|7254|7253.3|7249.3|0
1639690200000|2021-12-16 21:30:00|7254.5|7250.5|7256.4|7252.4|7256.4|7252.4|7254.5|7250.5|0
1639690500000|2021-12-16 21:35:00|7257.1|7253.1|7258.3|7254.3|7258.9|7254.9|7256.4|7252.4|0
1639690800000|2021-12-16 21:40:00|7258.7|7254.7|7256.9|7252.9|7259.2|7255.2|7255.9|7251.9|0
1639691100000|2021-12-16 21:45:00|7257.8|7253.8|7260.6|7256.6|7260.6|7256.6|7256.7|7252.7|0
1639691400000|2021-12-16 21:50:00|7260.2|7256.2|7259.9|7255.9|7260.6|7256.6|7256.4|7252.4|0
1639691700000|2021-12-16 21:55:00|7260.3|7256.3|7260.2|7256.2|7261.9|7257.9|7260.1|7256.1|0
1639692000000|2021-12-16 22:00:00|7260.3|7256.3|7258.7|7254.7|7260.3|7256.3|7258.7|7254.7|0
1639692300000|2021-12-16 22:05:00|7259.4|7255.4|7257.5|7253.5|7259.9|7255.9|7257.4|7253.4|0
1639692600000|2021-12-16 22:10:00|7257.6|7253.6|7258.6|7254.6|7258.6|7254.6|7257.2|7253.2|0
1639692900000|2021-12-16 22:15:00|7258.3|7254.3|7256.4|7252.4|7258.8|7254.8|7256.3|7252.3|0
1639693200000|2021-12-16 22:20:00|7256.6|7252.6|7254.9|7250.9|7256.7|7252.7|7254.9|7250.9|0
1639693500000|2021-12-16 22:25:00|7254.7|7250.7|7255.3|7251.3|7255.3|7251.3|7254.6|7250.6|0
1639693800000|2021-12-16 22:30:00|7255.6|7251.6|7255|7251|7255.8|7251.8|7254.6|7250.6|0
1639694100000|2021-12-16 22:35:00|7255.1|7251.1|7255.2|7251.2|7255.7|7251.7|7254.9|7250.9|0
1639694400000|2021-12-16 22:40:00|7255.3|7251.3|7255.8|7251.8|7256.1|7252.1|7255.2|7251.2|0
1639694700000|2021-12-16 22:45:00|7255.9|7251.9|7255.7|7251.7|7256.2|7252.2|7255.5|7251.5|0
1639695000000|2021-12-16 22:50:00|7255.6|7251.6|7256.3|7252.3|7256.4|7252.4|7255.5|7251.5|0
1639695300000|2021-12-16 22:55:00|7256.2|7252.2|7256.8|7252.8|7256.8|7252.8|7256|7252|0
1639695600000|2021-12-16 23:00:00|7257.8|7253.8|7253.6|7249.6|7259|7255|7253.6|7249.6|0
1639695900000|2021-12-16 23:05:00|7253.8|7249.8|7255.4|7251.4|7255.4|7251.4|7253.2|7249.2|0
1639696200000|2021-12-16 23:10:00|7255.8|7251.8|7253.5|7249.5|7256.8|7252.8|7253.5|7249.5|0
1639696500000|2021-12-16 23:15:00|7253.1|7249.1|7249.7|7245.7|7253.1|7249.1|7248.5|7244.5|0
1639696800000|2021-12-16 23:20:00|7249.3|7245.3|7245.2|7241.2|7250.4|7246.4|7245.2|7241.2|0
1639697100000|2021-12-16 23:25:00|7245.5|7241.5|7241.8|7237.8|7246.3|7242.3|7239.5|7235.5|0
1639697400000|2021-12-16 23:30:00|7242|7238|7248.8|7244.8|7249.5|7245.5|7242|7238|0
1639697700000|2021-12-16 23:35:00|7249.2|7245.2|7250.9|7246.9|7252.2|7248.2|7245.4|7241.4|0
1639698000000|2021-12-16 23:40:00|7251.3|7247.3|7249.5|7245.5|7251.3|7247.3|7248.6|7244.6|0
1639698300000|2021-12-16 23:45:00|7249.9|7245.9|7250.1|7246.1|7254.3|7250.3|7249.5|7245.5|0
1639698600000|2021-12-16 23:50:00|7250.5|7246.5|7250.3|7246.3|7253.2|7249.2|7249.7|7245.7|0
1639698900000|2021-12-16 23:55:00|7250.7|7246.7|7251|7247|7251.8|7247.8|7248.7|7244.7|0
1639699200000|2021-12-17 00:00:00|7251.7|7247.7|7255.1|7251.1|7258.2|7254.2|7251.3|7247.3|0
1639699500000|2021-12-17 00:05:00|7255.3|7251.3|7257.2|7253.2|7257.9|7253.9|7252.2|7248.2|0
1639699800000|2021-12-17 00:10:00|7257.4|7253.4|7257.8|7253.8|7260.1|7256.1|7256.6|7252.6|0
1639700100000|2021-12-17 00:15:00|7258.2|7254.2|7247.8|7243.8|7260.9|7256.9|7247.1|7243.1|0
1639700400000|2021-12-17 00:20:00|7247.5|7243.5|7251.4|7247.4|7252.5|7248.5|7247.5|7243.5|0
1639700700000|2021-12-17 00:25:00|7252|7248|7250|7246|7252.9|7248.9|7248.2|7244.2|0
1639701000000|2021-12-17 00:30:00|7250.4|7246.4|7253.9|7249.9|7253.9|7249.9|7249.3|7245.3|0
1639701300000|2021-12-17 00:35:00|7254|7250|7255.8|7251.8|7256.5|7252.5|7253|7249|0
1639701600000|2021-12-17 00:40:00|7255.9|7251.9|7260.9|7256.9|7261.1|7257.1|7254.6|7250.6|0
1639701900000|2021-12-17 00:45:00|7260.6|7256.6|7263.6|7259.6|7267.8|7263.8|7260.6|7256.6|0
1639702200000|2021-12-17 00:50:00|7263.5|7259.5|7261.5|7257.5|7265.2|7261.2|7261.5|7257.5|0
1639702500000|2021-12-17 00:55:00|7261.9|7257.9|7257.9|7253.9|7261.9|7257.9|7257.3|7253.3|0
1639702800000|2021-12-17 01:00:00|7257.7|7253.7|7265.3|7262.3|7268.3|7265.3|7256.3|7252.3|260
1639703100000|2021-12-17 01:05:00|7265.5|7262.5|7269.3|7266.3|7269.8|7266.8|7265.5|7262.5|27
1639703400000|2021-12-17 01:10:00|7269|7266|7268.3|7265.3|7272.8|7269.8|7268.3|7265.3|45
1639703700000|2021-12-17 01:15:00|7269.3|7266.3|7271.3|7268.3|7274|7271|7269.3|7266.3|59
1639704000000|2021-12-17 01:20:00|7271.8|7268.8|7272.3|7269.3|7273.3|7270.3|7271.3|7268.3|22
1639704300000|2021-12-17 01:25:00|7271.8|7268.8|7271|7268|7272.3|7269.3|7270|7267|21
1639704600000|2021-12-17 01:30:00|7270.5|7267.5|7268.8|7265.8|7271.3|7268.3|7267.8|7264.8|44
1639704900000|2021-12-17 01:35:00|7269.3|7266.3|7265|7262|7269.5|7266.5|7264.3|7261.3|37
1639705200000|2021-12-17 01:40:00|7264.3|7261.3|7267.8|7264.8|7267.8|7264.8|7264.3|7261.3|21
1639705500000|2021-12-17 01:45:00|7268.3|7265.3|7269|7266|7269.3|7266.3|7265.8|7262.8|17
1639705800000|2021-12-17 01:50:00|7269.3|7266.3|7267.5|7264.5|7270.5|7267.5|7266.8|7263.8|30
1639706100000|2021-12-17 01:55:00|7267.3|7264.3|7267.5|7264.5|7268|7265|7266|7263|43
1639706400000|2021-12-17 02:00:00|7267.8|7264.8|7267|7264|7268.3|7265.3|7265.3|7262.3|61
1639706700000|2021-12-17 02:05:00|7266.8|7263.8|7268.5|7265.5|7268.8|7265.8|7266.8|7263.8|34
1639707000000|2021-12-17 02:10:00|7268.8|7265.8|7269.3|7266.3|7269.8|7266.8|7268.5|7265.5|13
1639707300000|2021-12-17 02:15:00|7269.5|7266.5|7269.8|7266.8|7270.8|7267.8|7268.8|7265.8|18
1639707600000|2021-12-17 02:20:00|7270.3|7267.3|7268.3|7265.3|7270.3|7267.3|7268|7265|7
1639707900000|2021-12-17 02:25:00|7268|7265|7266.8|7263.8|7268.3|7265.3|7266.3|7263.3|4
1639708200000|2021-12-17 02:30:00|7266.5|7263.5|7265|7262|7267.8|7264.8|7265|7262|19
1639708500000|2021-12-17 02:35:00|7265.5|7262.5|7264.3|7261.3|7266.3|7263.3|7264.3|7261.3|12
1639708800000|2021-12-17 02:40:00|7264|7261|7266.3|7263.3|7266.3|7263.3|7264|7261|2
1639709100000|2021-12-17 02:45:00|7266|7263|7266.3|7263.3|7267.5|7264.5|7265.8|7262.8|14
1639709400000|2021-12-17 02:50:00|7266.5|7263.5|7266.8|7263.8|7266.8|7263.8|7264.5|7261.5|7
1639709700000|2021-12-17 02:55:00|7266.5|7263.5|7267.5|7264.5|7268.3|7265.3|7266.3|7263.3|23
1639710000000|2021-12-17 03:00:00|7267.3|7264.3|7264|7261|7267.8|7264.8|7263.5|7260.5|15
1639710300000|2021-12-17 03:05:00|7263.5|7260.5|7261.3|7258.3|7263.8|7260.8|7260.8|7257.8|16
1639710600000|2021-12-17 03:10:00|7260.8|7257.8|7257.8|7254.8|7261.3|7258.3|7255.5|7252.5|36
1639710900000|2021-12-17 03:15:00|7257.3|7254.3|7255.8|7252.8|7257.8|7254.8|7254.3|7251.3|21
1639711200000|2021-12-17 03:20:00|7255.5|7252.5|7255.3|7252.3|7256.3|7253.3|7254.8|7251.8|0
1639711500000|2021-12-17 03:25:00|7255.5|7252.5|7256|7253|7256|7253|7255.3|7252.3|8
1639711800000|2021-12-17 03:30:00|7255.8|7252.8|7252|7249|7256|7253|7249.5|7246.5|18
1639712100000|2021-12-17 03:35:00|7251.8|7248.8|7246.8|7243.8|7251.8|7248.8|7246|7243|34
1639712400000|2021-12-17 03:40:00|7247.3|7244.3|7245.8|7242.8|7247.3|7244.3|7245.8|7242.8|27
1639712700000|2021-12-17 03:45:00|7246.3|7243.3|7246.5|7243.5|7248.8|7245.8|7245.5|7242.5|27
1639713000000|2021-12-17 03:50:00|7246.8|7243.8|7246.8|7243.8|7247|7244|7246|7243|3
1639713300000|2021-12-17 03:55:00|7246.5|7243.5|7236.8|7233.8|7246.8|7243.8|7235.3|7232.3|82
1639713600000|2021-12-17 04:00:00|7237|7234|7234.8|7231.8|7239.5|7236.5|7234.8|7231.8|19
1639713900000|2021-12-17 04:05:00|7234.5|7231.5|7238|7235|7238.3|7235.3|7234.5|7231.5|22
1639714200000|2021-12-17 04:10:00|7237.8|7234.8|7237.5|7234.5|7238.5|7235.5|7236.8|7233.8|7
1639714500000|2021-12-17 04:15:00|7237.3|7234.3|7235.3|7232.3|7237.8|7234.8|7235.3|7232.3|11
1639714800000|2021-12-17 04:20:00|7235.5|7232.5|7237.3|7234.3|7239.3|7236.3|7235.5|7232.5|24
1639715100000|2021-12-17 04:25:00|7237.5|7234.5|7237.8|7234.8|7239.3|7236.3|7237.5|7234.5|13
1639715400000|2021-12-17 04:30:00|7237.5|7234.5|7240.5|7237.5|7241|7238|7237.3|7234.3|8
1639715700000|2021-12-17 04:35:00|7240|7237|7240.8|7237.8|7241.5|7238.5|7240|7237|3
1639716000000|2021-12-17 04:40:00|7241|7238|7243.5|7240.5|7244.5|7241.5|7241|7238|4
1639716300000|2021-12-17 04:45:00|7243.8|7240.8|7243.3|7240.3|7243.8|7240.8|7241.3|7238.3|11
1639716600000|2021-12-17 04:50:00|7243.5|7240.5|7243.5|7240.5|7244.3|7241.3|7243.3|7240.3|3
1639716900000|2021-12-17 04:55:00|7243.3|7240.3|7246.5|7243.5|7247.8|7244.8|7243.3|7240.3|18
1639717200000|2021-12-17 05:00:00|7246.3|7243.3|7239.8|7236.8|7249|7246|7239.8|7236.8|28
1639717500000|2021-12-17 05:05:00|7239.3|7236.3|7236.3|7233.3|7241|7238|7236.3|7233.3|32
1639717800000|2021-12-17 05:10:00|7235.8|7232.8|7232.3|7229.3|7236|7233|7232.3|7229.3|65
1639718100000|2021-12-17 05:15:00|7232.5|7229.5|7235.8|7232.8|7236.8|7233.8|7232.5|7229.5|19
1639718400000|2021-12-17 05:20:00|7236|7233|7236.3|7233.3|7237.3|7234.3|7235.3|7232.3|11
1639718700000|2021-12-17 05:25:00|7236|7233|7236|7233|7237.8|7234.8|7234.8|7231.8|10
1639719000000|2021-12-17 05:30:00|7236.3|7233.3|7234.3|7231.3|7236.3|7233.3|7234|7231|16
1639719300000|2021-12-17 05:35:00|7234.5|7231.5|7236.8|7233.8|7242.8|7239.8|7234.5|7231.5|14
1639719600000|2021-12-17 05:40:00|7237|7234|7238.5|7235.5|7238.8|7235.8|7235.8|7232.8|12
1639719900000|2021-12-17 05:45:00|7238.3|7235.3|7235.5|7232.5|7239|7236|7235.5|7232.5|16
1639720200000|2021-12-17 05:50:00|7235.8|7232.8|7236.5|7233.5|7237.5|7234.5|7235|7232|29
1639720500000|2021-12-17 05:55:00|7236.8|7233.8|7236.5|7233.5|7237.8|7234.8|7236|7233|10
1639720800000|2021-12-17 06:00:00|7236.8|7233.8|7238.5|7235.5|7242.8|7239.8|7236.8|7233.8|44
1639721100000|2021-12-17 06:05:00|7238.8|7235.8|7240.8|7237.8|7243|7240|7237|7234|30
1639721400000|2021-12-17 06:10:00|7241|7238|7240|7237|7243.3|7240.3|7239.5|7236.5|34
1639721700000|2021-12-17 06:15:00|7239.5|7236.5|7237.5|7234.5|7242|7239|7236.8|7233.8|21
1639722000000|2021-12-17 06:20:00|7237.8|7234.8|7238|7235|7240|7237|7237|7234|26
1639722300000|2021-12-17 06:25:00|7238.3|7235.3|7236|7233|7239.5|7236.5|7234.8|7231.8|20
1639722600000|2021-12-17 06:30:00|7235.5|7232.5|7236.5|7233.5|7237.3|7234.3|7235.3|7232.3|23
1639722900000|2021-12-17 06:35:00|7236.3|7233.3|7240|7237|7240.3|7237.3|7236.3|7233.3|15
1639723200000|2021-12-17 06:40:00|7241.3|7238.3|7243.3|7240.3|7244|7241|7240.8|7237.8|22
1639723500000|2021-12-17 06:45:00|7243|7240|7239|7236|7244|7241|7239|7236|9
1639723800000|2021-12-17 06:50:00|7239.5|7236.5|7234|7231|7239.8|7236.8|7232.3|7229.3|37
1639724100000|2021-12-17 06:55:00|7233.8|7230.8|7237.3|7234.3|7237.8|7234.8|7233.3|7230.3|32
1639724400000|2021-12-17 07:00:00|7237|7234|7241.8|7239.8|7242|7240|7233|7231|301
1639724700000|2021-12-17 07:05:00|7241.5|7239.5|7247|7245|7248.3|7246.3|7241.3|7239.3|110
1639725000000|2021-12-17 07:10:00|7246.8|7244.8|7248|7246|7249.5|7247.5|7244.8|7242.8|83
1639725300000|2021-12-17 07:15:00|7247.5|7245.5|7251|7249|7251.5|7249.5|7243.8|7241.8|239
1639725600000|2021-12-17 07:20:00|7251.5|7249.5|7251.5|7249.5|7253|7251|7248.3|7246.3|151
1639725900000|2021-12-17 07:25:00|7251|7249|7248.5|7246.5|7251.5|7249.5|7246.5|7244.5|163
1639726200000|2021-12-17 07:30:00|7249|7247|7249.5|7247.5|7252.5|7250.5|7245.3|7243.3|357
1639726500000|2021-12-17 07:35:00|7250.8|7248.8|7250.5|7248.5|7253|7251|7246.8|7244.8|160
1639726800000|2021-12-17 07:40:00|7250.3|7248.3|7250|7248|7254.3|7252.3|7249.8|7247.8|153
1639727100000|2021-12-17 07:45:00|7250.5|7248.5|7250|7248|7251.5|7249.5|7245.5|7243.5|276
1639727400000|2021-12-17 07:50:00|7250.3|7248.3|7252|7250|7253|7251|7246.8|7244.8|118
1639727700000|2021-12-17 07:55:00|7251.8|7249.8|7252.5|7250.5|7253|7251|7248.5|7246.5|326
1639728000000|2021-12-17 08:00:00|7252|7251|7270|7269|7273.5|7272.5|7249.5|7248.5|2843
1639728300000|2021-12-17 08:05:00|7269.5|7268.5|7271.3|7270.3|7275.5|7274.5|7268.3|7267.3|1192
1639728600000|2021-12-17 08:10:00|7270.8|7269.8|7261|7260|7272.3|7271.3|7258.8|7257.8|1242
1639728900000|2021-12-17 08:15:00|7260.8|7259.8|7272|7271|7273.3|7272.3|7258.3|7257.3|1458
1639729200000|2021-12-17 08:20:00|7271.8|7270.8|7278.3|7277.3|7278.5|7277.5|7271.3|7270.3|607
1639729500000|2021-12-17 08:25:00|7278.5|7277.5|7280.3|7279.3|7282|7281|7275.8|7274.8|999
1639729800000|2021-12-17 08:30:00|7280.5|7279.5|7282|7281|7283.8|7282.8|7278.3|7277.3|949
1639730100000|2021-12-17 08:35:00|7281.8|7280.8|7277.8|7276.8|7283|7282|7276.8|7275.8|806
1639730400000|2021-12-17 08:40:00|7278.1|7277.1|7274.6|7273.6|7279.8|7278.8|7272.1|7271.1|1087
1639730700000|2021-12-17 08:45:00|7274.3|7273.3|7276.3|7275.3|7277.3|7276.3|7271.6|7270.6|680
1639731000000|2021-12-17 08:50:00|7276.6|7275.6|7278.1|7277.1|7278.6|7277.6|7274.6|7273.6|502
1639731300000|2021-12-17 08:55:00|7278.3|7277.3|7277.1|7276.1|7280.3|7279.3|7275.6|7274.6|524
1639731600000|2021-12-17 09:00:00|7276.8|7275.8|7269.1|7268.1|7277.6|7276.6|7267.8|7266.8|1030
1639731900000|2021-12-17 09:05:00|7269.6|7268.6|7260.8|7259.8|7269.6|7268.6|7255.8|7254.8|609
1639732200000|2021-12-17 09:10:00|7260.1|7259.1|7250.3|7249.3|7261.6|7260.6|7248.8|7247.8|1084
1639732500000|2021-12-17 09:15:00|7250.1|7249.1|7254.6|7253.6|7254.6|7253.6|7245.1|7244.1|1310
1639732800000|2021-12-17 09:20:00|7254.3|7253.3|7257.1|7256.1|7261.1|7260.1|7249.1|7248.1|989
1639733100000|2021-12-17 09:25:00|7257.3|7256.3|7258.1|7257.1|7262.6|7261.6|7256.6|7255.6|388
1639733400000|2021-12-17 09:30:00|7257.6|7256.6|7256.6|7255.6|7259.8|7258.8|7253.8|7252.8|398
1639733700000|2021-12-17 09:35:00|7256.1|7255.1|7254.8|7253.8|7257.6|7256.6|7251.8|7250.8|687
1639734000000|2021-12-17 09:40:00|7254.6|7253.6|7249.3|7248.3|7256.6|7255.6|7248.8|7247.8|1005
1639734300000|2021-12-17 09:45:00|7249.1|7248.1|7258.6|7257.6|7258.6|7257.6|7245.6|7244.6|967
1639734600000|2021-12-17 09:50:00|7258.8|7257.8|7273.6|7272.6|7274.1|7273.1|7257.1|7256.1|943
1639734900000|2021-12-17 09:55:00|7273.8|7272.8|7276.8|7275.8|7277.3|7276.3|7271.3|7270.3|920
1639735200000|2021-12-17 10:00:00|7276.6|7275.6|7278.6|7277.6|7282.1|7281.1|7276.6|7275.6|1040
1639735500000|2021-12-17 10:05:00|7278.3|7277.3|7280.1|7279.1|7283.8|7282.8|7277.6|7276.6|924
1639735800000|2021-12-17 10:10:00|7280.3|7279.3|7267.8|7266.8|7281.3|7280.3|7261.8|7260.8|4094
1639736100000|2021-12-17 10:15:00|7268.3|7267.3|7265.3|7264.3|7269.8|7268.8|7257.6|7256.6|1655
1639736400000|2021-12-17 10:20:00|7265.6|7264.6|7271.8|7270.8|7273.3|7272.3|7265.3|7264.3|893
1639736700000|2021-12-17 10:25:00|7272.3|7271.3|7269.3|7268.3|7273.6|7272.6|7268.6|7267.6|716
1639737000000|2021-12-17 10:30:00|7270.3|7269.3|7271.6|7270.6|7273.6|7272.6|7268.1|7267.1|1100
1639737300000|2021-12-17 10:35:00|7272.1|7271.1|7273.3|7272.3|7273.6|7272.6|7267.1|7266.1|736
1639737600000|2021-12-17 10:40:00|7273.8|7272.8|7267.8|7266.8|7273.8|7272.8|7265.8|7264.8|718
1639737900000|2021-12-17 10:45:00|7268.1|7267.1|7271.8|7270.8|7272.1|7271.1|7267.1|7266.1|594
1639738200000|2021-12-17 10:50:00|7272.1|7271.1|7279.6|7278.6|7280.1|7279.1|7272.1|7271.1|961
1639738500000|2021-12-17 10:55:00|7279.3|7278.3|7280.8|7279.8|7283.3|7282.3|7278.1|7277.1|744
1639738800000|2021-12-17 11:00:00|7280.3|7279.3|7270.6|7269.6|7280.3|7279.3|7268.3|7267.3|875
1639739100000|2021-12-17 11:05:00|7270.8|7269.8|7269.6|7268.6|7274.6|7273.6|7268.1|7267.1|371
1639739400000|2021-12-17 11:10:00|7269.8|7268.8|7271.1|7270.1|7276.8|7275.8|7269.6|7268.6|260
1639739700000|2021-12-17 11:15:00|7271.3|7270.3|7275.6|7274.6|7275.6|7274.6|7271.1|7270.1|420
1639740000000|2021-12-17 11:20:00|7275.1|7274.1|7281.1|7280.1|7281.1|7280.1|7274.3|7273.3|379
1639740300000|2021-12-17 11:25:00|7281.6|7280.6|7284.3|7283.3|7284.8|7283.8|7280.6|7279.6|487
1639740600000|2021-12-17 11:30:00|7284.6|7283.6|7281.1|7280.1|7286.6|7285.6|7279.6|7278.6|470
1639740900000|2021-12-17 11:35:00|7281.6|7280.6|7281.1|7280.1|7283.3|7282.3|7279.1|7278.1|465
1639741200000|2021-12-17 11:40:00|7281.3|7280.3|7281.1|7280.1|7283.3|7282.3|7280.6|7279.6|274
1639741500000|2021-12-17 11:45:00|7281.3|7280.3|7283.6|7282.6|7283.6|7282.6|7280.1|7279.1|151
1639741800000|2021-12-17 11:50:00|7283.8|7282.8|7284.6|7283.6|7286.1|7285.1|7283.1|7282.1|235
1639742100000|2021-12-17 11:55:00|7284.8|7283.8|7284.6|7283.6|7285.1|7284.1|7282.1|7281.1|346
1639742400000|2021-12-17 12:00:00|7284.8|7283.8|7288.6|7287.6|7290.1|7289.1|7284.6|7283.6|730
1639742700000|2021-12-17 12:05:00|7288.1|7287.1|7282.6|7281.6|7288.1|7287.1|7281.6|7280.6|468
1639743000000|2021-12-17 12:10:00|7282.1|7281.1|7278.1|7277.1|7282.1|7281.1|7276.1|7275.1|384
1639743300000|2021-12-17 12:15:00|7277.6|7276.6|7277.8|7276.8|7278.1|7277.1|7275.3|7274.3|187
1639743600000|2021-12-17 12:20:00|7277.6|7276.6|7276.1|7275.1|7278.8|7277.8|7275.8|7274.8|104
1639743900000|2021-12-17 12:25:00|7276.3|7275.3|7272.6|7271.6|7276.8|7275.8|7270.1|7269.1|198
1639744200000|2021-12-17 12:30:00|7272.3|7271.3|7271.3|7270.3|7275.8|7274.8|7271.1|7270.1|196
1639744500000|2021-12-17 12:35:00|7271.1|7270.1|7268.1|7267.1|7272.8|7271.8|7267.8|7266.8|176
1639744800000|2021-12-17 12:40:00|7267|7266|7268.5|7267.5|7269.5|7268.5|7265.7|7264.7|192
1639745100000|2021-12-17 12:45:00|7268.2|7267.2|7263.7|7262.7|7269.2|7268.2|7263|7262|479
1639745400000|2021-12-17 12:50:00|7263.5|7262.5|7260.2|7259.2|7264|7263|7259.5|7258.5|292
1639745700000|2021-12-17 12:55:00|7260|7259|7258.5|7257.5|7262.5|7261.5|7258.5|7257.5|310
1639746000000|2021-12-17 13:00:00|7259|7258|7262|7261|7263|7262|7257.7|7256.7|444
1639746300000|2021-12-17 13:05:00|7261.7|7260.7|7255.5|7254.5|7263.5|7262.5|7251.7|7250.7|589
1639746600000|2021-12-17 13:10:00|7256|7255|7262|7261|7262.5|7261.5|7255|7254|242
1639746900000|2021-12-17 13:15:00|7261.5|7260.5|7259|7258|7262.2|7261.2|7259|7258|292
1639747200000|2021-12-17 13:20:00|7258.7|7257.7|7260.5|7259.5|7261.5|7260.5|7257.5|7256.5|241
1639747500000|2021-12-17 13:25:00|7260.7|7259.7|7261.5|7260.5|7265|7264|7259.5|7258.5|384
1639747800000|2021-12-17 13:30:00|7260.5|7259.5|7264.7|7263.7|7265.5|7264.5|7260.2|7259.2|438
1639748100000|2021-12-17 13:35:00|7265|7264|7267.5|7266.5|7268.5|7267.5|7265|7264|446
1639748400000|2021-12-17 13:40:00|7268|7267|7267.2|7266.2|7271|7270|7266.5|7265.5|567
1639748700000|2021-12-17 13:45:00|7267.5|7266.5|7268.2|7267.2|7269|7268|7265.7|7264.7|308
1639749000000|2021-12-17 13:50:00|7268.5|7267.5|7267.7|7266.7|7270.2|7269.2|7266.7|7265.7|168
1639749300000|2021-12-17 13:55:00|7267.5|7266.5|7267.5|7266.5|7271|7270|7266.5|7265.5|718
1639749600000|2021-12-17 14:00:00|7267.7|7266.7|7264.5|7263.5|7269.2|7268.2|7263|7262|580
1639749900000|2021-12-17 14:05:00|7264|7263|7257.5|7256.5|7265|7264|7257.5|7256.5|494
1639750200000|2021-12-17 14:10:00|7258|7257|7253.5|7252.5|7259.5|7258.5|7253|7252|510
1639750500000|2021-12-17 14:15:00|7253.7|7252.7|7258.7|7257.7|7259|7258|7252.5|7251.5|428
1639750800000|2021-12-17 14:20:00|7258.2|7257.2|7256|7255|7258.7|7257.7|7255.2|7254.2|196
1639751100000|2021-12-17 14:25:00|7256.5|7255.5|7253.2|7252.2|7256.7|7255.7|7250|7249|427
1639751400000|2021-12-17 14:30:00|7253.5|7252.5|7255.5|7254.5|7257.2|7256.2|7247.7|7246.7|1077
1639751700000|2021-12-17 14:35:00|7256|7255|7250.2|7249.2|7256.5|7255.5|7243.5|7242.5|1422
1639752000000|2021-12-17 14:40:00|7250.5|7249.5|7243|7242|7252|7251|7242.5|7241.5|887
1639752300000|2021-12-17 14:45:00|7243.2|7242.2|7252.5|7251.5|7252.5|7251.5|7241.5|7240.5|734
1639752600000|2021-12-17 14:50:00|7253|7252|7246|7245|7256.2|7255.2|7245.2|7244.2|811
1639752900000|2021-12-17 14:55:00|7246.2|7245.2|7251.2|7250.2|7251.2|7250.2|7242.5|7241.5|649
1639753200000|2021-12-17 15:00:00|7251.5|7250.5|7254|7253|7256.7|7255.7|7249|7248|831
1639753500000|2021-12-17 15:05:00|7253.5|7252.5|7249.5|7248.5|7255.5|7254.5|7248.7|7247.7|609
1639753800000|2021-12-17 15:10:00|7249.7|7248.7|7241.4|7240.4|7251.2|7250.2|7241.2|7240.2|771
1639754100000|2021-12-17 15:15:00|7241.2|7240.2|7239.2|7238.2|7241.7|7240.7|7235.7|7234.7|1048
1639754400000|2021-12-17 15:20:00|7238.7|7237.7|7238.9|7237.9|7241.2|7240.2|7236.7|7235.7|606
1639754700000|2021-12-17 15:25:00|7239.2|7238.2|7248.2|7247.2|7248.2|7247.2|7238.4|7237.4|729
1639755000000|2021-12-17 15:30:00|7246.2|7245.2|7254.2|7253.2|7254.9|7253.9|7242.2|7241.2|883
1639755300000|2021-12-17 15:35:00|7253.9|7252.9|7261.2|7260.2|7262.7|7261.7|7253.2|7252.2|976
1639755600000|2021-12-17 15:40:00|7260.7|7259.7|7263.7|7262.7|7264.9|7263.9|7257.7|7256.7|573
1639755900000|2021-12-17 15:45:00|7264.2|7263.2|7270.4|7269.4|7270.4|7269.4|7262.9|7261.9|809
1639756200000|2021-12-17 15:50:00|7270.7|7269.7|7271.4|7270.4|7275.2|7274.2|7266.4|7265.4|786
1639756500000|2021-12-17 15:55:00|7271.2|7270.2|7270.4|7269.4|7274.2|7273.2|7268.7|7267.7|1005
1639756800000|2021-12-17 16:00:00|7270.9|7269.9|7268.7|7267.7|7274.2|7273.2|7268.4|7267.4|579
1639757100000|2021-12-17 16:05:00|7268.9|7267.9|7275.2|7274.2|7275.7|7274.7|7268.7|7267.7|521
1639757400000|2021-12-17 16:10:00|7275.4|7274.4|7280.2|7279.2|7280.7|7279.7|7275.2|7274.2|812
1639757700000|2021-12-17 16:15:00|7279.9|7278.9|7280.2|7279.2|7281.2|7280.2|7277.7|7276.7|836
1639758000000|2021-12-17 16:20:00|7280.7|7279.7|7277.7|7276.7|7280.7|7279.7|7277.2|7276.2|732
1639758300000|2021-12-17 16:25:00|7277.4|7276.4|7270.7|7268.7|7278.2|7277.2|7270.7|7268.7|4155
1639758600000|2021-12-17 16:30:00|7270.2|7268.2|7268.7|7266.7|7278.7|7276.7|7267.7|7265.7|7621
1639758900000|2021-12-17 16:35:00|7269.4|7267.4|7263.7|7261.7|7271.2|7269.2|7261.2|7259.2|2210
1639759200000|2021-12-17 16:40:00|7263.2|7261.2|7255.7|7253.7|7264.4|7262.4|7253.7|7251.7|1044
1639759500000|2021-12-17 16:45:00|7256.2|7254.2|7249.4|7247.4|7257.7|7255.7|7247.7|7245.7|409
1639759800000|2021-12-17 16:50:00|7249.2|7247.2|7252.9|7250.9|7253.9|7251.9|7248.9|7246.9|672
1639760100000|2021-12-17 16:55:00|7252.7|7250.7|7255.9|7253.9|7256.7|7254.7|7249.9|7247.9|527
1639760400000|2021-12-17 17:00:00|7255.7|7253.7|7252.7|7250.7|7255.7|7253.7|7249.2|7247.2|362
1639760700000|2021-12-17 17:05:00|7252.4|7250.4|7252.2|7250.2|7253.2|7251.2|7247.4|7245.4|301
1639761000000|2021-12-17 17:10:00|7251.9|7249.9|7260.7|7258.7|7260.9|7258.9|7251.9|7249.9|413
1639761300000|2021-12-17 17:15:00|7260.4|7258.4|7260.7|7258.7|7264.2|7262.2|7259.4|7257.4|240
1639761600000|2021-12-17 17:20:00|7261.2|7259.2|7260.9|7258.9|7264.2|7262.2|7259.7|7257.7|212
1639761900000|2021-12-17 17:25:00|7260.7|7258.7|7261.9|7259.9|7262.2|7260.2|7257.2|7255.2|120
1639762200000|2021-12-17 17:30:00|7261.7|7259.7|7264.2|7262.2|7268.7|7266.7|7260.4|7258.4|283
1639762500000|2021-12-17 17:35:00|7263.9|7261.9|7263.7|7261.7|7266.9|7264.9|7261.2|7259.2|213
1639762800000|2021-12-17 17:40:00|7263.2|7261.2|7263.2|7261.2|7265.7|7263.7|7261.9|7259.9|67
1639763100000|2021-12-17 17:45:00|7263.4|7261.4|7265.7|7263.7|7266.2|7264.2|7263.2|7261.2|84
1639763400000|2021-12-17 17:50:00|7265.4|7263.4|7262.9|7260.9|7268.9|7266.9|7260.9|7258.9|166
1639763700000|2021-12-17 17:55:00|7263.2|7261.2|7265.9|7263.9|7266.9|7264.9|7262.7|7260.7|103
1639764000000|2021-12-17 18:00:00|7265.4|7263.4|7265.7|7263.7|7267.7|7265.7|7262.4|7260.4|81
1639764300000|2021-12-17 18:05:00|7265.4|7263.4|7261.7|7259.7|7265.7|7263.7|7260.7|7258.7|82
1639764600000|2021-12-17 18:10:00|7261.9|7259.9|7262.4|7260.4|7263.4|7261.4|7260.7|7258.7|65
1639764900000|2021-12-17 18:15:00|7262.2|7260.2|7266.2|7264.2|7266.9|7264.9|7261.7|7259.7|117
1639765200000|2021-12-17 18:20:00|7265.7|7263.7|7268.7|7266.7|7269.2|7267.2|7265.7|7263.7|70
1639765500000|2021-12-17 18:25:00|7268.4|7266.4|7272.9|7270.9|7273.4|7271.4|7267.9|7265.9|115
1639765800000|2021-12-17 18:30:00|7272.7|7270.7|7273.4|7271.4|7274.4|7272.4|7271.4|7269.4|161
1639766100000|2021-12-17 18:35:00|7273.2|7271.2|7271.7|7269.7|7275.2|7273.2|7271.4|7269.4|100
1639766400000|2021-12-17 18:40:00|7271.9|7269.9|7270.4|7268.4|7272.7|7270.7|7268.7|7266.7|119
1639766700000|2021-12-17 18:45:00|7270.7|7268.7|7274.4|7272.4|7275.2|7273.2|7270.4|7268.4|89
1639767000000|2021-12-17 18:50:00|7274.2|7272.2|7273.7|7271.7|7275.7|7273.7|7273.2|7271.2|118
1639767300000|2021-12-17 18:55:00|7274.2|7272.2|7277.9|7275.9|7278.9|7276.9|7272.9|7270.9|198
1639767600000|2021-12-17 19:00:00|7278.2|7276.2|7273.7|7271.7|7278.7|7276.7|7273.2|7271.2|78
1639767900000|2021-12-17 19:05:00|7274.2|7272.2|7274.7|7272.7|7275.9|7273.9|7272.9|7270.9|63
1639768200000|2021-12-17 19:10:00|7274.4|7272.4|7273.7|7271.7|7277.9|7275.9|7273.7|7271.7|57
1639768500000|2021-12-17 19:15:00|7273.9|7271.9|7274.2|7272.2|7276.9|7274.9|7273.2|7271.2|105
1639768800000|2021-12-17 19:20:00|7273.7|7271.7|7272.9|7270.9|7274.9|7272.9|7272.2|7270.2|84
1639769100000|2021-12-17 19:25:00|7273.2|7271.2|7267.2|7265.2|7273.4|7271.4|7265.7|7263.7|125
1639769400000|2021-12-17 19:30:00|7266.9|7264.9|7266.7|7264.7|7270.2|7268.2|7266.7|7264.7|94
1639769700000|2021-12-17 19:35:00|7266.4|7264.4|7265.7|7263.7|7267.2|7265.2|7263.2|7261.2|122
1639770000000|2021-12-17 19:40:00|7265.4|7263.4|7268.9|7266.9|7268.9|7266.9|7264.9|7262.9|118
1639770300000|2021-12-17 19:45:00|7268.7|7266.7|7270.4|7268.4|7273.2|7271.2|7268.7|7266.7|97
1639770600000|2021-12-17 19:50:00|7270.7|7268.7|7262.9|7260.9|7270.9|7268.9|7262.9|7260.9|128
1639770900000|2021-12-17 19:55:00|7263.2|7261.2|7265.4|7263.4|7266.7|7264.7|7261.7|7259.7|144
1639771200000|2021-12-17 20:00:00|7265.7|7263.7|7265.7|7263.7|7272.4|7270.4|7265.2|7263.2|134
1639771500000|2021-12-17 20:05:00|7265.4|7263.4|7268.9|7266.9|7269.7|7267.7|7265.4|7263.4|89
1639771800000|2021-12-17 20:10:00|7269.2|7267.2|7265.2|7263.2|7269.2|7267.2|7264.9|7262.9|48
1639772100000|2021-12-17 20:15:00|7265.4|7263.4|7263.7|7261.7|7267.7|7265.7|7259.7|7257.7|74
1639772400000|2021-12-17 20:20:00|7263.9|7261.9|7268.7|7266.7|7269.9|7267.9|7263.7|7261.7|75
1639772700000|2021-12-17 20:25:00|7268.4|7266.4|7263.7|7261.7|7268.9|7266.9|7262.2|7260.2|41
1639773000000|2021-12-17 20:30:00|7262.9|7260.9|7255.7|7253.7|7264.4|7262.4|7251.4|7249.4|473
1639773300000|2021-12-17 20:35:00|7255.4|7253.4|7255.4|7253.4|7256.9|7254.9|7252.7|7250.7|353
1639773600000|2021-12-17 20:40:00|7255.2|7253.2|7252.2|7250.2|7256.9|7254.9|7250.7|7248.7|578
1639773900000|2021-12-17 20:45:00|7252.4|7250.4|7238.2|7236.2|7252.9|7250.9|7237.9|7235.9|640
1639774200000|2021-12-17 20:50:00|7239.2|7237.2|7233.9|7231.9|7240.7|7238.7|7229.7|7227.7|2070
1639774500000|2021-12-17 20:55:00|7233.7|7231.7|7231.9|7227.9|7239.7|7237.7|7229.9|7227.9|1348
1639774800000|2021-12-17 21:00:00|7232.5|7228.5|7238.9|7234.9|7239.7|7235.7|7230.7|7226.7|0
1639775100000|2021-12-17 21:05:00|7239.2|7235.2|7241|7237|7246.3|7242.3|7235.2|7231.2|0
1639775400000|2021-12-17 21:10:00|7240.8|7236.8|7240.7|7236.7|7243.2|7239.2|7238|7234|0
1639775700000|2021-12-17 21:15:00|7241.1|7237.1|7242.8|7238.8|7246.5|7242.5|7240.7|7236.7|0
1639776000000|2021-12-17 21:20:00|7243|7239|7242.3|7238.3|7243.2|7239.2|7240.4|7236.4|0
1639776300000|2021-12-17 21:25:00|7242.7|7238.7|7242.9|7238.9|7244.5|7240.5|7242.3|7238.3|0
1639776600000|2021-12-17 21:30:00|7242.1|7238.1|7241.5|7237.5|7242.8|7238.8|7241.4|7237.4|0
1639776900000|2021-12-17 21:35:00|7241.2|7237.2|7241.7|7237.7|7241.9|7237.9|7240|7236|0
1639777200000|2021-12-17 21:40:00|7241.6|7237.6|7241.5|7237.5|7242|7238|7241.3|7237.3|0
1639777800000|2021-12-17 21:50:00|7241.6|7237.6|7242|7238|7242|7238|7241.6|7237.6|0
1639778100000|2021-12-17 21:55:00|7242.4|7238.4|7239.4|7235.4|7242.7|7238.7|7239|7235|0
1639954800000|2021-12-19 23:00:00|7236.2|7232.2|7224.8|7220.8|7237.7|7233.7|7224.6|7220.6|0
1639955100000|2021-12-19 23:05:00|7224.5|7220.5|7214.3|7210.3|7225.9|7221.9|7211.3|7207.3|0
1639955400000|2021-12-19 23:10:00|7215.4|7211.4|7208.9|7204.9|7219.8|7215.8|7207|7203|0
1639955700000|2021-12-19 23:15:00|7209.1|7205.1|7207.9|7203.9|7214.9|7210.9|7201.6|7197.6|0
1639956000000|2021-12-19 23:20:00|7208.2|7204.2|7199.9|7195.9|7209.4|7205.4|7196.9|7192.9|0
1639956300000|2021-12-19 23:25:00|7200.7|7196.7|7210.8|7206.8|7210.8|7206.8|7200.5|7196.5|0
1639956600000|2021-12-19 23:30:00|7211.2|7207.2|7210.7|7206.7|7213.7|7209.7|7206.8|7202.8|0
1639956900000|2021-12-19 23:35:00|7210.6|7206.6|7212.9|7208.9|7212.9|7208.9|7207.3|7203.3|0
1639957200000|2021-12-19 23:40:00|7213|7209|7212.6|7208.6|7213.7|7209.7|7211.7|7207.7|0
1639957500000|2021-12-19 23:45:00|7213|7209|7201.3|7197.3|7213|7209|7199.6|7195.6|0
1639957800000|2021-12-19 23:50:00|7201.7|7197.7|7196.7|7192.7|7206.7|7202.7|7192.6|7188.6|0
1639958100000|2021-12-19 23:55:00|7196.9|7192.9|7191.7|7187.7|7197.7|7193.7|7188.3|7184.3|0
1639958400000|2021-12-20 00:00:00|7192.3|7188.3|7183.6|7179.6|7197.5|7193.5|7178.7|7174.7|0
1639958700000|2021-12-20 00:05:00|7183.3|7179.3|7192.8|7188.8|7193.8|7189.8|7181.8|7177.8|0
1639959000000|2021-12-20 00:10:00|7192.4|7188.4|7193|7189|7195.8|7191.8|7186.5|7182.5|0
1639959300000|2021-12-20 00:15:00|7192.8|7188.8|7183.5|7179.5|7193.2|7189.2|7181.1|7177.1|0
1639959600000|2021-12-20 00:20:00|7182.2|7178.2|7189|7185|7198.5|7194.5|7182|7178|0
1639959900000|2021-12-20 00:25:00|7189.3|7185.3|7198.1|7194.1|7198.2|7194.2|7188.9|7184.9|0
1639960200000|2021-12-20 00:30:00|7198.2|7194.2|7202.8|7198.8|7203.5|7199.5|7196.7|7192.7|0
1639960500000|2021-12-20 00:35:00|7203.2|7199.2|7194.7|7190.7|7204.8|7200.8|7194.6|7190.6|0
1639960800000|2021-12-20 00:40:00|7195|7191|7210.3|7206.3|7210.7|7206.7|7194.5|7190.5|0
1639961100000|2021-12-20 00:45:00|7210.4|7206.4|7204.3|7200.3|7212.9|7208.9|7200.8|7196.8|0
1639961400000|2021-12-20 00:50:00|7204.2|7200.2|7205.3|7201.3|7206.2|7202.2|7200.4|7196.4|0
1639961700000|2021-12-20 00:55:00|7205.6|7201.6|7208.9|7204.9|7213|7209|7205.6|7201.6|0
1639962000000|2021-12-20 01:00:00|7209|7205|7202.7|7199.7|7214|7210|7198.9|7194.9|398
1639962300000|2021-12-20 01:05:00|7203.4|7200.4|7195.7|7192.7|7203.7|7200.7|7188.2|7185.2|170
1639962600000|2021-12-20 01:10:00|7196.4|7193.4|7207.7|7204.7|7207.7|7204.7|7194.9|7191.9|118
1639962900000|2021-12-20 01:15:00|7207.9|7204.9|7201.2|7198.2|7209.4|7206.4|7199.9|7196.9|120
1639963200000|2021-12-20 01:20:00|7201.7|7198.7|7204.9|7201.9|7207.7|7204.7|7199.2|7196.2|91
1639963500000|2021-12-20 01:25:00|7204.7|7201.7|7206.2|7203.2|7208.2|7205.2|7203.4|7200.4|51
1639963800000|2021-12-20 01:30:00|7205.4|7202.4|7207.9|7204.9|7208.4|7205.4|7200.4|7197.4|78
1639964100000|2021-12-20 01:35:00|7208.2|7205.2|7209.2|7206.2|7213.7|7210.7|7206.9|7203.9|37
1639964400000|2021-12-20 01:40:00|7209.4|7206.4|7200.4|7197.4|7211.4|7208.4|7200.2|7197.2|41
1639964700000|2021-12-20 01:45:00|7200.9|7197.9|7204.2|7201.2|7204.2|7201.2|7198.2|7195.2|36
1639965000000|2021-12-20 01:50:00|7203.4|7200.4|7199.4|7196.4|7203.9|7200.9|7198.4|7195.4|29
1639965300000|2021-12-20 01:55:00|7199.2|7196.2|7186.4|7183.4|7201.2|7198.2|7183.4|7180.4|76
1639965600000|2021-12-20 02:00:00|7186.2|7183.2|7180.4|7177.4|7187.2|7184.2|7178.7|7175.7|138
1639965900000|2021-12-20 02:05:00|7179.9|7176.9|7177.9|7174.9|7181.2|7178.2|7172.7|7169.7|124
1639966200000|2021-12-20 02:10:00|7177.7|7174.7|7185.9|7182.9|7186.2|7183.2|7177.4|7174.4|40
1639966500000|2021-12-20 02:15:00|7186.2|7183.2|7191.2|7188.2|7191.7|7188.7|7184.2|7181.2|33
1639966800000|2021-12-20 02:20:00|7191.4|7188.4|7190.9|7187.9|7192.2|7189.2|7186.2|7183.2|45
1639967100000|2021-12-20 02:25:00|7190.4|7187.4|7191.4|7188.4|7192.7|7189.7|7189.4|7186.4|33
1639967400000|2021-12-20 02:30:00|7191.9|7188.9|7190.4|7187.4|7193.2|7190.2|7189.2|7186.2|52
1639967700000|2021-12-20 02:35:00|7189.7|7186.7|7185.4|7182.4|7189.7|7186.7|7182.9|7179.9|129
1639968000000|2021-12-20 02:40:00|7185.2|7182.2|7184.9|7181.9|7185.7|7182.7|7179.9|7176.9|61
1639968300000|2021-12-20 02:45:00|7184.7|7181.7|7180.9|7177.9|7185.4|7182.4|7177.2|7174.2|74
1639968600000|2021-12-20 02:50:00|7180.7|7177.7|7174.9|7171.9|7181.4|7178.4|7172.4|7169.4|36
1639968900000|2021-12-20 02:55:00|7174.7|7171.7|7174.9|7171.9|7176.7|7173.7|7173.9|7170.9|67
1639969200000|2021-12-20 03:00:00|7175.2|7172.2|7172.7|7169.7|7175.7|7172.7|7170.2|7167.2|115
1639969500000|2021-12-20 03:05:00|7172.4|7169.4|7176.2|7173.2|7176.2|7173.2|7170.4|7167.4|60
1639969800000|2021-12-20 03:10:00|7176.4|7173.4|7177.7|7174.7|7180.2|7177.2|7175.9|7172.9|70
1639970100000|2021-12-20 03:15:00|7177.9|7174.9|7174.7|7171.7|7177.9|7174.9|7173.4|7170.4|51
1639970400000|2021-12-20 03:20:00|7175.2|7172.2|7175.7|7172.7|7176.2|7173.2|7172.2|7169.2|13
1639970700000|2021-12-20 03:25:00|7175.4|7172.4|7175.7|7172.7|7177.4|7174.4|7174.4|7171.4|11
1639971000000|2021-12-20 03:30:00|7175.4|7172.4|7177.9|7174.9|7180.9|7177.9|7173.2|7170.2|46
1639971300000|2021-12-20 03:35:00|7177.7|7174.7|7172.2|7169.2|7178.2|7175.2|7172.2|7169.2|28
1639971600000|2021-12-20 03:40:00|7171.9|7168.9|7171.2|7168.2|7174.2|7171.2|7167.4|7164.4|107
1639971900000|2021-12-20 03:45:00|7170.9|7167.9|7172.9|7169.9|7175.4|7172.4|7169.2|7166.2|31
1639972200000|2021-12-20 03:50:00|7172.7|7169.7|7172.9|7169.9|7174.4|7171.4|7172.4|7169.4|5
1639972500000|2021-12-20 03:55:00|7172.4|7169.4|7166.9|7163.9|7173.7|7170.7|7166.4|7163.4|31
1639972800000|2021-12-20 04:00:00|7167.7|7164.7|7170.7|7167.7|7170.7|7167.7|7165.4|7162.4|55
1639973100000|2021-12-20 04:05:00|7170.9|7167.9|7166.9|7163.9|7170.9|7167.9|7165.4|7162.4|34
1639973400000|2021-12-20 04:10:00|7167.2|7164.2|7168.4|7165.4|7170.2|7167.2|7166.7|7163.7|39
1639973700000|2021-12-20 04:15:00|7168.2|7165.2|7166.7|7163.7|7169.4|7166.4|7166.4|7163.4|82
1639974000000|2021-12-20 04:20:00|7166.9|7163.9|7177.2|7174.2|7177.4|7174.4|7166.7|7163.7|54
1639974300000|2021-12-20 04:25:00|7177.4|7174.4|7176.7|7173.7|7182.4|7179.4|7176.4|7173.4|54
1639974600000|2021-12-20 04:30:00|7176.4|7173.4|7172.2|7169.2|7176.4|7173.4|7171.4|7168.4|56
1639974900000|2021-12-20 04:35:00|7172.4|7169.4|7170.2|7167.2|7173.7|7170.7|7169.9|7166.9|8
1639975200000|2021-12-20 04:40:00|7170.7|7167.7|7172.9|7169.9|7173.7|7170.7|7169.7|7166.7|28
1639975500000|2021-12-20 04:45:00|7171.7|7168.7|7171.7|7168.7|7172.4|7169.4|7168.9|7165.9|7
1639975800000|2021-12-20 04:50:00|7171.2|7168.2|7167.7|7164.7|7171.4|7168.4|7166.7|7163.7|22
1639976100000|2021-12-20 04:55:00|7168.7|7165.7|7168.9|7165.9|7171.2|7168.2|7168.4|7165.4|14
1639976400000|2021-12-20 05:00:00|7168.2|7165.2|7164.2|7161.2|7168.7|7165.7|7161.7|7158.7|83
1639976700000|2021-12-20 05:05:00|7163.9|7160.9|7169.9|7166.9|7171.2|7168.2|7161.2|7158.2|38
1639977000000|2021-12-20 05:10:00|7169.7|7166.7|7169.7|7166.7|7171.2|7168.2|7168.9|7165.9|23
1639977300000|2021-12-20 05:15:00|7169.4|7166.4|7166.9|7163.9|7172.9|7169.9|7164.4|7161.4|38
1639977600000|2021-12-20 05:20:00|7166.7|7163.7|7167.4|7164.4|7169.2|7166.2|7165.4|7162.4|21
1639977900000|2021-12-20 05:25:00|7168.2|7165.2|7169.7|7166.7|7170.4|7167.4|7167.9|7164.9|13
1639978200000|2021-12-20 05:30:00|7169.4|7166.4|7168.7|7165.7|7169.9|7166.9|7163.7|7160.7|56
1639978500000|2021-12-20 05:35:00|7168.4|7165.4|7166.9|7163.9|7169.9|7166.9|7164.7|7161.7|38
1639978800000|2021-12-20 05:40:00|7167.2|7164.2|7162.9|7159.9|7167.2|7164.2|7160.7|7157.7|72
1639979100000|2021-12-20 05:45:00|7162.4|7159.4|7164.7|7161.7|7166.7|7163.7|7162.4|7159.4|39
1639979400000|2021-12-20 05:50:00|7164.4|7161.4|7158.7|7155.7|7164.7|7161.7|7155.4|7152.4|120
1639979700000|2021-12-20 05:55:00|7158.9|7155.9|7158.9|7155.9|7161.7|7158.7|7156.9|7153.9|63
1639980000000|2021-12-20 06:00:00|7158.7|7155.7|7162.4|7159.4|7162.4|7159.4|7153.7|7150.7|98
1639980300000|2021-12-20 06:05:00|7161.4|7158.4|7162.7|7159.7|7163.2|7160.2|7157.7|7154.7|73
1639980600000|2021-12-20 06:10:00|7162.9|7159.9|7164.2|7161.2|7165.2|7162.2|7158.4|7155.4|69
1639980900000|2021-12-20 06:15:00|7163.9|7160.9|7163.4|7160.4|7165.4|7162.4|7159.9|7156.9|49
1639981200000|2021-12-20 06:20:00|7163.7|7160.7|7166.2|7163.2|7166.9|7163.9|7162.4|7159.4|74
1639981500000|2021-12-20 06:25:00|7165.9|7162.9|7151.7|7148.7|7167.4|7164.4|7151.7|7148.7|112
1639981800000|2021-12-20 06:30:00|7152.7|7149.7|7160.2|7157.2|7162.7|7159.7|7150.7|7147.7|202
1639982100000|2021-12-20 06:35:00|7160.4|7157.4|7157.9|7154.9|7160.9|7157.9|7148.7|7145.7|152
1639982400000|2021-12-20 06:40:00|7158.4|7155.4|7151.4|7148.4|7158.9|7155.9|7148.9|7145.9|60
1639982700000|2021-12-20 06:45:00|7151.2|7148.2|7152.4|7149.4|7153.9|7150.9|7149.9|7146.9|112
1639983000000|2021-12-20 06:50:00|7152.9|7149.9|7153.9|7150.9|7156.2|7153.2|7150.9|7147.9|93
1639983300000|2021-12-20 06:55:00|7154.4|7151.4|7156.7|7153.7|7157.7|7154.7|7151.7|7148.7|35
1639983600000|2021-12-20 07:00:00|7157.4|7154.4|7148.9|7146.9|7160.2|7158.2|7147.9|7145.9|444
1639983900000|2021-12-20 07:05:00|7149.4|7147.4|7137.9|7135.9|7149.4|7147.4|7137.7|7135.7|500
1639984200000|2021-12-20 07:10:00|7137.4|7135.4|7136.9|7134.9|7141.2|7139.2|7135.2|7133.2|759
1639984500000|2021-12-20 07:15:00|7136.4|7134.4|7134.7|7132.7|7138.7|7136.7|7129.9|7127.9|645
1639984800000|2021-12-20 07:20:00|7134.4|7132.4|7130.4|7128.4|7134.7|7132.7|7126.4|7124.4|585
1639985100000|2021-12-20 07:25:00|7130.9|7128.9|7127.4|7125.4|7131.4|7129.4|7121.2|7119.2|604
1639985400000|2021-12-20 07:30:00|7127.9|7125.9|7136.9|7134.9|7138.2|7136.2|7127.4|7125.4|751
1639985700000|2021-12-20 07:35:00|7136.4|7134.4|7137.2|7135.2|7140.4|7138.4|7134.4|7132.4|437
1639986000000|2021-12-20 07:40:00|7136.9|7134.9|7144.2|7142.2|7144.9|7142.9|7135.9|7133.9|325
1639986300000|2021-12-20 07:45:00|7143.9|7141.9|7146.2|7144.2|7147.9|7145.9|7141.9|7139.9|322
1639986600000|2021-12-20 07:50:00|7146.7|7144.7|7151.2|7149.2|7153.2|7151.2|7146.4|7144.4|309
1639986900000|2021-12-20 07:55:00|7150.4|7148.4|7150.4|7148.4|7156.9|7154.9|7149.2|7147.2|749
1639987200000|2021-12-20 08:00:00|7150.9|7148.9|7132.2|7131.2|7159.4|7158.4|7130.2|7129.2|4396
1639987500000|2021-12-20 08:05:00|7131.4|7130.4|7141.2|7140.2|7144.9|7143.9|7126.9|7125.9|2344
1639987800000|2021-12-20 08:10:00|7139.9|7138.9|7123.4|7122.4|7140.4|7139.4|7122.4|7121.4|1738
1639988100000|2021-12-20 08:15:00|7122.4|7121.4|7139.4|7138.4|7140.7|7139.7|7121.4|7120.4|1308
1639988400000|2021-12-20 08:20:00|7139.2|7138.2|7131.2|7130.2|7141.4|7140.4|7122.4|7121.4|1382
1639988700000|2021-12-20 08:25:00|7131.4|7130.4|7148.9|7147.9|7150.9|7149.9|7130.7|7129.7|955
1639989000000|2021-12-20 08:30:00|7149.7|7148.7|7147.4|7146.4|7151.4|7150.4|7142.2|7141.2|921
1639989300000|2021-12-20 08:35:00|7147.7|7146.7|7128.4|7127.4|7152.9|7151.9|7128.2|7127.2|825
1639989600000|2021-12-20 08:40:00|7129.5|7128.5|7132.5|7131.5|7136|7135|7124|7123|1076
1639989900000|2021-12-20 08:45:00|7132.3|7131.3|7125|7124|7133.5|7132.5|7124.8|7123.8|799
1639990200000|2021-12-20 08:50:00|7124.8|7123.8|7123|7122|7125|7124|7117.5|7116.5|803
1639990500000|2021-12-20 08:55:00|7122.8|7121.8|7127.8|7126.8|7129.8|7128.8|7120.5|7119.5|1011
1639990800000|2021-12-20 09:00:00|7127.5|7126.5|7117|7116|7128|7127|7113.8|7112.8|861
1639991100000|2021-12-20 09:05:00|7116.5|7115.5|7109.5|7108.5|7116.8|7115.8|7109|7108|983
1639991400000|2021-12-20 09:10:00|7109.8|7108.8|7106.5|7105.5|7116.8|7115.8|7106.3|7105.3|820
1639991700000|2021-12-20 09:15:00|7107.5|7106.5|7106.8|7105.8|7111|7110|7104|7103|951
1639992000000|2021-12-20 09:20:00|7106.5|7105.5|7107.8|7106.8|7110.8|7109.8|7100|7099|1027
1639992300000|2021-12-20 09:25:00|7107.5|7106.5|7116.5|7115.5|7117.8|7116.8|7107.3|7106.3|826
1639992600000|2021-12-20 09:30:00|7116.3|7115.3|7130.8|7129.8|7134.8|7133.8|7116.3|7115.3|1167
1639992900000|2021-12-20 09:35:00|7131|7130|7136|7135|7137.5|7136.5|7128.8|7127.8|803
1639993200000|2021-12-20 09:40:00|7135.8|7134.8|7144.8|7143.8|7145.5|7144.5|7135.5|7134.5|772
1639993500000|2021-12-20 09:45:00|7144.3|7143.3|7143.5|7142.5|7144.3|7143.3|7137.3|7136.3|595
1639993800000|2021-12-20 09:50:00|7143|7142|7144|7143|7144.8|7143.8|7139.5|7138.5|584
1639994100000|2021-12-20 09:55:00|7144.3|7143.3|7153|7152|7153|7152|7143.5|7142.5|904
1639994400000|2021-12-20 10:00:00|7152.8|7151.8|7164.8|7163.8|7165.5|7164.5|7152|7151|970
1639994700000|2021-12-20 10:05:00|7164.5|7163.5|7173|7172|7176.3|7175.3|7164.3|7163.3|606
1639995000000|2021-12-20 10:10:00|7172.5|7171.5|7179.3|7178.3|7181|7180|7172.3|7171.3|601
1639995300000|2021-12-20 10:15:00|7179.8|7178.8|7182.3|7181.3|7182.5|7181.5|7174.8|7173.8|507
1639995600000|2021-12-20 10:20:00|7181.8|7180.8|7185.3|7184.3|7186.3|7185.3|7177.5|7176.5|740
1639995900000|2021-12-20 10:25:00|7185|7184|7183.3|7182.3|7187.8|7186.8|7181.3|7180.3|1009
1639996200000|2021-12-20 10:30:00|7183|7182|7178.8|7177.8|7185.8|7184.8|7177.3|7176.3|950
1639996500000|2021-12-20 10:35:00|7178.5|7177.5|7181.8|7180.8|7183.8|7182.8|7178.5|7177.5|413
1639996800000|2021-12-20 10:40:00|7182|7181|7186.8|7185.8|7188.3|7187.3|7181.3|7180.3|501
1639997100000|2021-12-20 10:45:00|7187|7186|7189.3|7188.3|7189.8|7188.8|7185|7184|417
1639997400000|2021-12-20 10:50:00|7189.5|7188.5|7189.8|7188.8|7191.3|7190.3|7186|7185|630
1639997700000|2021-12-20 10:55:00|7190|7189|7190.8|7189.8|7190.8|7189.8|7187.3|7186.3|530
1639998000000|2021-12-20 11:00:00|7190.5|7189.5|7185.3|7184.3|7193|7192|7185.3|7184.3|445
1639998300000|2021-12-20 11:05:00|7184.5|7183.5|7187.5|7186.5|7187.5|7186.5|7183.8|7182.8|239
1639998600000|2021-12-20 11:10:00|7187.3|7186.3|7189.8|7188.8|7193.8|7192.8|7186.5|7185.5|325
1639998900000|2021-12-20 11:15:00|7190.3|7189.3|7184.8|7183.8|7190.5|7189.5|7183.8|7182.8|491
1639999200000|2021-12-20 11:20:00|7184.5|7183.5|7186.5|7185.5|7188|7187|7183.8|7182.8|336
1639999500000|2021-12-20 11:25:00|7185.8|7184.8|7188|7187|7188.3|7187.3|7183|7182|305
1639999800000|2021-12-20 11:30:00|7187|7186|7187|7186|7191.8|7190.8|7186.3|7185.3|291
1640000100000|2021-12-20 11:35:00|7186.8|7185.8|7186.3|7185.3|7189.3|7188.3|7185.5|7184.5|228
1640000400000|2021-12-20 11:40:00|7185.8|7184.8|7189|7188|7190.8|7189.8|7185|7184|281
1640000700000|2021-12-20 11:45:00|7189.3|7188.3|7191.3|7190.3|7194.8|7193.8|7189|7188|267
1640001000000|2021-12-20 11:50:00|7190.5|7189.5|7193.3|7192.3|7193.8|7192.8|7190.3|7189.3|170
1640001300000|2021-12-20 11:55:00|7193.5|7192.5|7198.3|7197.3|7199.8|7198.8|7192.3|7191.3|561
1640001600000|2021-12-20 12:00:00|7199|7198|7202.8|7201.8|7202.8|7201.8|7197.3|7196.3|752
1640001900000|2021-12-20 12:05:00|7202.5|7201.5|7200.3|7199.3|7203.5|7202.5|7199.3|7198.3|550
1640002200000|2021-12-20 12:10:00|7200.8|7199.8|7199|7198|7200.8|7199.8|7196.8|7195.8|361
1640002500000|2021-12-20 12:15:00|7198.8|7197.8|7191.5|7190.5|7199|7198|7189|7188|485
1640002800000|2021-12-20 12:20:00|7191.3|7190.3|7193.5|7192.5|7193.8|7192.8|7190.3|7189.3|395
1640003100000|2021-12-20 12:25:00|7193.3|7192.3|7189.8|7188.8|7193.3|7192.3|7187|7186|316
1640003400000|2021-12-20 12:30:00|7189.5|7188.5|7193.3|7192.3|7194.5|7193.5|7188.5|7187.5|324
1640003700000|2021-12-20 12:35:00|7193|7192|7193.8|7192.8|7193.8|7192.8|7191.3|7190.3|232
1640004000000|2021-12-20 12:40:00|7194.6|7193.6|7191.8|7190.8|7195.6|7194.6|7191.6|7190.6|434
1640004300000|2021-12-20 12:45:00|7191.6|7190.6|7186.8|7185.8|7191.8|7190.8|7184.1|7183.1|446
1640004600000|2021-12-20 12:50:00|7186.6|7185.6|7182.8|7181.8|7186.6|7185.6|7181.3|7180.3|408
1640004900000|2021-12-20 12:55:00|7182.6|7181.6|7182.6|7181.6|7185.3|7184.3|7182.1|7181.1|408
1640005200000|2021-12-20 13:00:00|7182.8|7181.8|7191.1|7190.1|7191.6|7190.6|7182.8|7181.8|569
1640005500000|2021-12-20 13:05:00|7190.8|7189.8|7182.8|7181.8|7191.1|7190.1|7181.6|7180.6|451
1640005800000|2021-12-20 13:10:00|7183.1|7182.1|7184.3|7183.3|7184.6|7183.6|7181.6|7180.6|376
1640006100000|2021-12-20 13:15:00|7184.1|7183.1|7183.1|7182.1|7185.1|7184.1|7181.6|7180.6|285
1640006400000|2021-12-20 13:20:00|7183.3|7182.3|7187.3|7186.3|7187.3|7186.3|7182.1|7181.1|316
1640006700000|2021-12-20 13:25:00|7187.1|7186.1|7188.6|7187.6|7191.1|7190.1|7185.1|7184.1|369
1640007000000|2021-12-20 13:30:00|7188.8|7187.8|7191.6|7190.6|7192.1|7191.1|7186.8|7185.8|341
1640007300000|2021-12-20 13:35:00|7191.1|7190.1|7193.1|7192.1|7193.6|7192.6|7189.1|7188.1|240
1640007600000|2021-12-20 13:40:00|7192.8|7191.8|7190.3|7189.3|7193.8|7192.8|7189.1|7188.1|209
1640007900000|2021-12-20 13:45:00|7190.1|7189.1|7189.6|7188.6|7192.6|7191.6|7188.1|7187.1|246
1640008200000|2021-12-20 13:50:00|7189.8|7188.8|7192.1|7191.1|7192.6|7191.6|7187.8|7186.8|315
1640008500000|2021-12-20 13:55:00|7192.3|7191.3|7194.6|7193.6|7195.6|7194.6|7192.1|7191.1|325
1640008800000|2021-12-20 14:00:00|7194.1|7193.1|7197.1|7196.1|7198.1|7197.1|7194.1|7193.1|343
1640009100000|2021-12-20 14:05:00|7197.3|7196.3|7199.8|7198.8|7199.8|7198.8|7194.3|7193.3|228
1640009400000|2021-12-20 14:10:00|7199.6|7198.6|7201.6|7200.6|7201.6|7200.6|7199.6|7198.6|393
1640009700000|2021-12-20 14:15:00|7201.1|7200.1|7201.3|7200.3|7202.6|7201.6|7199.1|7198.1|254
1640010000000|2021-12-20 14:20:00|7201.6|7200.6|7206.1|7205.1|7207.1|7206.1|7201.1|7200.1|252
1640010300000|2021-12-20 14:25:00|7206.3|7205.3|7203.1|7202.1|7206.6|7205.6|7202.8|7201.8|534
1640010600000|2021-12-20 14:30:00|7202.8|7201.8|7194.6|7193.6|7202.8|7201.8|7191.1|7190.1|1083
1640010900000|2021-12-20 14:35:00|7194.3|7193.3|7197.3|7196.3|7200.3|7199.3|7192.1|7191.1|713
1640011200000|2021-12-20 14:40:00|7197.6|7196.6|7184.1|7183.1|7197.8|7196.8|7180.1|7179.1|1054
1640011500000|2021-12-20 14:45:00|7183.8|7182.8|7178.8|7177.8|7187.1|7186.1|7177.6|7176.6|482
1640011800000|2021-12-20 14:50:00|7178.6|7177.6|7180.1|7179.1|7182.3|7181.3|7175.1|7174.1|722
1640012100000|2021-12-20 14:55:00|7179.8|7178.8|7193.6|7192.6|7194.1|7193.1|7177.6|7176.6|775
1640012400000|2021-12-20 15:00:00|7193.1|7192.1|7197.3|7196.3|7201.1|7200.1|7191.6|7190.6|556
1640012700000|2021-12-20 15:05:00|7197.6|7196.6|7188.1|7187.1|7199.6|7198.6|7185.6|7184.6|565
1640013000000|2021-12-20 15:10:00|7186.7|7185.7|7184.7|7183.7|7190.7|7189.7|7180.7|7179.7|546
1640013300000|2021-12-20 15:15:00|7184.4|7183.4|7199.4|7198.4|7201.4|7200.4|7182.7|7181.7|680
1640013600000|2021-12-20 15:20:00|7199.2|7198.2|7192.9|7191.9|7202.9|7201.9|7192.2|7191.2|526
1640013900000|2021-12-20 15:25:00|7193.2|7192.2|7191.9|7190.9|7196.9|7195.9|7189.2|7188.2|563
1640014200000|2021-12-20 15:30:00|7192.4|7191.4|7192.2|7191.2|7193.7|7192.7|7187.7|7186.7|536
1640014500000|2021-12-20 15:35:00|7191.9|7190.9|7195.2|7194.2|7197.7|7196.7|7190.4|7189.4|389
1640014800000|2021-12-20 15:40:00|7194.9|7193.9|7193.9|7192.9|7196.2|7195.2|7191.2|7190.2|343
1640015100000|2021-12-20 15:45:00|7194.2|7193.2|7189.9|7188.9|7194.2|7193.2|7189.4|7188.4|427
1640015400000|2021-12-20 15:50:00|7190.2|7189.2|7185.7|7184.7|7192.2|7191.2|7184.2|7183.2|550
1640015700000|2021-12-20 15:55:00|7185.4|7184.4|7187.7|7186.7|7188.9|7187.9|7183.7|7182.7|633
1640016000000|2021-12-20 16:00:00|7186.9|7185.9|7185.7|7184.7|7187.2|7186.2|7182.2|7181.2|674
1640016300000|2021-12-20 16:05:00|7186.2|7185.2|7189.7|7188.7|7189.9|7188.9|7185.7|7184.7|496
1640016600000|2021-12-20 16:10:00|7189.2|7188.2|7187.7|7186.7|7190.2|7189.2|7185.7|7184.7|574
1640016900000|2021-12-20 16:15:00|7187.9|7186.9|7194.7|7193.7|7194.9|7193.9|7186.2|7185.2|1043
1640017200000|2021-12-20 16:20:00|7194.9|7193.9|7198.2|7197.2|7199.2|7198.2|7193.7|7192.7|986
1640017500000|2021-12-20 16:25:00|7197.7|7196.7|7196.9|7194.9|7198.2|7197.2|7193.2|7192.2|2690
1640017800000|2021-12-20 16:30:00|7197.2|7195.2|7197.7|7195.7|7202.2|7200.2|7190.2|7188.2|5703
1640018100000|2021-12-20 16:35:00|7197.4|7195.4|7199.7|7197.7|7199.9|7197.9|7191.9|7189.9|1689
1640018400000|2021-12-20 16:40:00|7199.2|7197.2|7200.9|7198.9|7201.2|7199.2|7195.4|7193.4|577
1640018700000|2021-12-20 16:45:00|7200.7|7198.7|7198.4|7196.4|7201.2|7199.2|7192.9|7190.9|408
1640019000000|2021-12-20 16:50:00|7198.2|7196.2|7203.7|7201.7|7206.2|7204.2|7197.7|7195.7|578
1640019300000|2021-12-20 16:55:00|7203.4|7201.4|7205.7|7203.7|7205.7|7203.7|7200.7|7198.7|343
1640019600000|2021-12-20 17:00:00|7205.2|7203.2|7205.7|7203.7|7205.9|7203.9|7202.2|7200.2|160
1640019900000|2021-12-20 17:05:00|7205.2|7203.2|7202.9|7200.9|7205.2|7203.2|7201.7|7199.7|210
1640020200000|2021-12-20 17:10:00|7202.7|7200.7|7200.7|7198.7|7205.7|7203.7|7200.7|7198.7|106
1640020500000|2021-12-20 17:15:00|7200.9|7198.9|7208.2|7206.2|7208.9|7206.9|7200.7|7198.7|234
1640020800000|2021-12-20 17:20:00|7208.4|7206.4|7203.4|7201.4|7208.4|7206.4|7203.2|7201.2|116
1640021100000|2021-12-20 17:25:00|7203.2|7201.2|7205.4|7203.4|7206.4|7204.4|7203.2|7201.2|127
1640021400000|2021-12-20 17:30:00|7205.2|7203.2|7199.7|7197.7|7205.2|7203.2|7198.7|7196.7|120
1640021700000|2021-12-20 17:35:00|7199.4|7197.4|7200.4|7198.4|7202.7|7200.7|7198.2|7196.2|107
1640022000000|2021-12-20 17:40:00|7200.2|7198.2|7202.7|7200.7|7204.2|7202.2|7199.9|7197.9|76
1640022300000|2021-12-20 17:45:00|7202.4|7200.4|7204.7|7202.7|7204.9|7202.9|7201.2|7199.2|132
1640022600000|2021-12-20 17:50:00|7204.4|7202.4|7206.4|7204.4|7208.4|7206.4|7203.7|7201.7|90
1640022900000|2021-12-20 17:55:00|7206.2|7204.2|7202.4|7200.4|7206.4|7204.4|7201.7|7199.7|76
1640023200000|2021-12-20 18:00:00|7203.2|7201.2|7201.9|7199.9|7203.7|7201.7|7201.2|7199.2|72
1640023500000|2021-12-20 18:05:00|7202.2|7200.2|7206.7|7204.7|7206.7|7204.7|7201.9|7199.9|62
1640023800000|2021-12-20 18:10:00|7206.4|7204.4|7208.9|7206.9|7208.9|7206.9|7204.9|7202.9|76
1640024100000|2021-12-20 18:15:00|7208.7|7206.7|7205.7|7203.7|7209.7|7207.7|7205.7|7203.7|133
1640024400000|2021-12-20 18:20:00|7205.9|7203.9|7205.9|7203.9|7207.9|7205.9|7204.7|7202.7|151
1640024700000|2021-12-20 18:25:00|7206.4|7204.4|7207.7|7205.7|7208.7|7206.7|7205.7|7203.7|157
1640025000000|2021-12-20 18:30:00|7207.4|7205.4|7204.9|7202.9|7208.9|7206.9|7203.9|7201.9|87
1640025300000|2021-12-20 18:35:00|7205.2|7203.2|7214.7|7212.7|7214.9|7212.9|7204.9|7202.9|112
1640025600000|2021-12-20 18:40:00|7215.2|7213.2|7217.2|7215.2|7220.7|7218.7|7214.7|7212.7|226
1640025900000|2021-12-20 18:45:00|7216.9|7214.9|7220.2|7218.2|7220.2|7218.2|7215.9|7213.9|50
1640026200000|2021-12-20 18:50:00|7219.9|7217.9|7221.7|7219.7|7221.9|7219.9|7216.9|7214.9|90
1640026500000|2021-12-20 18:55:00|7221.4|7219.4|7221.9|7219.9|7224.4|7222.4|7219.4|7217.4|106
1640026800000|2021-12-20 19:00:00|7221.4|7219.4|7223.9|7221.9|7226.9|7224.9|7221.2|7219.2|100
1640027100000|2021-12-20 19:05:00|7224.2|7222.2|7226.4|7224.4|7227.4|7225.4|7223.7|7221.7|41
1640027400000|2021-12-20 19:10:00|7226.7|7224.7|7223.9|7221.9|7226.7|7224.7|7223.7|7221.7|53
1640027700000|2021-12-20 19:15:00|7224.2|7222.2|7226.9|7224.9|7227.4|7225.4|7223.9|7221.9|98
1640028000000|2021-12-20 19:20:00|7226.7|7224.7|7224.7|7222.7|7227.7|7225.7|7224.4|7222.4|124
1640028300000|2021-12-20 19:25:00|7224.4|7222.4|7223.2|7221.2|7225.2|7223.2|7220.7|7218.7|76
1640028600000|2021-12-20 19:30:00|7222.9|7220.9|7221.2|7219.2|7223.9|7221.9|7219.4|7217.4|79
1640028900000|2021-12-20 19:35:00|7221.4|7219.4|7220.9|7218.9|7222.4|7220.4|7218.9|7216.9|49
1640029200000|2021-12-20 19:40:00|7221.2|7219.2|7221.9|7219.9|7223.2|7221.2|7219.9|7217.9|39
1640029500000|2021-12-20 19:45:00|7222.2|7220.2|7220.4|7218.4|7223.4|7221.4|7219.9|7217.9|71
1640029800000|2021-12-20 19:50:00|7220.7|7218.7|7225.4|7223.4|7225.7|7223.7|7220.4|7218.4|64
1640030100000|2021-12-20 19:55:00|7225.2|7223.2|7224.9|7222.9|7228.4|7226.4|7223.4|7221.4|253
1640030400000|2021-12-20 20:00:00|7225.4|7223.4|7227.4|7225.4|7229.7|7227.7|7224.9|7222.9|157
1640030700000|2021-12-20 20:05:00|7227.7|7225.7|7227.4|7225.4|7229.2|7227.2|7225.2|7223.2|122
1640031000000|2021-12-20 20:10:00|7227.7|7225.7|7227.4|7225.4|7231.4|7229.4|7226.7|7224.7|167
1640031300000|2021-12-20 20:15:00|7227.7|7225.7|7229.4|7227.4|7233.2|7231.2|7225.9|7223.9|236
1640031600000|2021-12-20 20:20:00|7228.9|7226.9|7227.4|7225.4|7233.9|7231.9|7226.7|7224.7|237
1640031900000|2021-12-20 20:25:00|7227.9|7225.9|7230.9|7228.9|7232.4|7230.4|7227.2|7225.2|68
1640032200000|2021-12-20 20:30:00|7230.4|7228.4|7222.7|7220.7|7230.4|7228.4|7222.2|7220.2|110
1640032500000|2021-12-20 20:35:00|7223.2|7221.2|7223.9|7221.9|7225.2|7223.2|7221.4|7219.4|59
1640032800000|2021-12-20 20:40:00|7224.2|7222.2|7223.4|7221.4|7227.2|7225.2|7222.4|7220.4|168
1640033100000|2021-12-20 20:45:00|7223.2|7221.2|7224.4|7222.4|7228.4|7226.4|7221.9|7219.9|170
1640033400000|2021-12-20 20:50:00|7225.9|7223.9|7232.9|7230.9|7237.7|7235.7|7225.9|7223.9|1066
1640033700000|2021-12-20 20:55:00|7233.4|7231.4|7248.6|7244.6|7248.6|7244.6|7232.4|7230.4|717
1640034000000|2021-12-20 21:00:00|7247.8|7243.8|7244.5|7240.5|7247.8|7243.8|7240.8|7236.8|0
1640034300000|2021-12-20 21:05:00|7244.1|7240.1|7250.7|7246.7|7252.3|7248.3|7243.3|7239.3|0
1640034600000|2021-12-20 21:10:00|7251.5|7247.5|7254.9|7250.9|7255|7251|7251.2|7247.2|0
1640034900000|2021-12-20 21:15:00|7255.3|7251.3|7259.7|7255.7|7260.7|7256.7|7251.3|7247.3|0
1640035200000|2021-12-20 21:20:00|7259.9|7255.9|7257.5|7253.5|7260.1|7256.1|7256.4|7252.4|0
1640035500000|2021-12-20 21:25:00|7257.3|7253.3|7257.3|7253.3|7260.2|7256.2|7255.8|7251.8|0
1640035800000|2021-12-20 21:30:00|7257.7|7253.7|7256.6|7252.6|7258.9|7254.9|7256.2|7252.2|0
1640036100000|2021-12-20 21:35:00|7257|7253|7257.5|7253.5|7257.9|7253.9|7256.1|7252.1|0
1640036400000|2021-12-20 21:40:00|7257.7|7253.7|7254.5|7250.5|7257.8|7253.8|7254.2|7250.2|0
1640036700000|2021-12-20 21:45:00|7255.3|7251.3|7254.2|7250.2|7255.7|7251.7|7253.8|7249.8|0
1640037000000|2021-12-20 21:50:00|7253.8|7249.8|7252.3|7248.3|7254.2|7250.2|7252|7248|0
1640037300000|2021-12-20 21:55:00|7252.4|7248.4|7254|7250|7254.5|7250.5|7252.4|7248.4|0
1640037600000|2021-12-20 22:00:00|7254.7|7250.7|7254.1|7250.1|7254.7|7250.7|7253.7|7249.7|0
1640037900000|2021-12-20 22:05:00|7254.2|7250.2|7254.2|7250.2|7254.3|7250.3|7254|7250|0
1640038200000|2021-12-20 22:10:00|7253.9|7249.9|7252|7248|7254|7250|7252|7248|0
1640038500000|2021-12-20 22:15:00|7252.1|7248.1|7251.1|7247.1|7252.3|7248.3|7251.1|7247.1|0
1640038800000|2021-12-20 22:20:00|7251.2|7247.2|7251.3|7247.3|7251.5|7247.5|7250.8|7246.8|0
1640039100000|2021-12-20 22:25:00|7250.8|7246.8|7249.3|7245.3|7250.8|7246.8|7248.9|7244.9|0
1640039400000|2021-12-20 22:30:00|7248.6|7244.6|7247|7243|7248.6|7244.6|7247|7243|0
1640039700000|2021-12-20 22:35:00|7247.1|7243.1|7246.9|7242.9|7247.1|7243.1|7246.9|7242.9|0
1640040000000|2021-12-20 22:40:00|7247.1|7243.1|7246.9|7242.9|7247.1|7243.1|7246.3|7242.3|0
1640040300000|2021-12-20 22:45:00|7247.2|7243.2|7247.2|7243.2|7247.2|7243.2|7247|7243|0
1640040600000|2021-12-20 22:50:00|7247.7|7243.7|7248.3|7244.3|7248.5|7244.5|7247.7|7243.7|0
1640040900000|2021-12-20 22:55:00|7247.7|7243.7|7248.2|7244.2|7248.2|7244.2|7247.5|7243.5|0
1640041200000|2021-12-20 23:00:00|7246.6|7242.6|7251.8|7247.8|7259.6|7255.6|7245.8|7241.8|0
1640041500000|2021-12-20 23:05:00|7252.8|7248.8|7254.3|7250.3|7254.8|7250.8|7251.7|7247.7|0
1640041800000|2021-12-20 23:10:00|7253.9|7249.9|7253.4|7249.4|7255.4|7251.4|7252.3|7248.3|0
1640042100000|2021-12-20 23:15:00|7253.8|7249.8|7256.4|7252.4|7256.9|7252.9|7250.7|7246.7|0
1640042400000|2021-12-20 23:20:00|7256.6|7252.6|7261.5|7257.5|7262|7258|7255.8|7251.8|0
1640042700000|2021-12-20 23:25:00|7261.3|7257.3|7261.7|7257.7|7263|7259|7260.2|7256.2|0
1640043000000|2021-12-20 23:30:00|7262.1|7258.1|7262.6|7258.6|7263.5|7259.5|7261.8|7257.8|0
1640043300000|2021-12-20 23:35:00|7263|7259|7268.6|7264.6|7269.6|7265.6|7262.6|7258.6|0
1640043600000|2021-12-20 23:40:00|7269|7265|7267.9|7263.9|7270.3|7266.3|7267.2|7263.2|0
1640043900000|2021-12-20 23:45:00|7268|7264|7265.3|7261.3|7269|7265|7263.5|7259.5|0
1640044200000|2021-12-20 23:50:00|7265.1|7261.1|7264.3|7260.3|7265.8|7261.8|7263.1|7259.1|0
1640044500000|2021-12-20 23:55:00|7264|7260|7266.1|7262.1|7267|7263|7263.5|7259.5|0
1640044800000|2021-12-21 00:00:00|7266.5|7262.5|7262.6|7258.6|7267.3|7263.3|7260.7|7256.7|0
1640045100000|2021-12-21 00:05:00|7263|7259|7263|7259|7264.9|7260.9|7262.7|7258.7|0
1640045400000|2021-12-21 00:10:00|7262.8|7258.8|7264.7|7260.7|7266.1|7262.1|7261.8|7257.8|0
1640045700000|2021-12-21 00:15:00|7265.1|7261.1|7259.2|7255.2|7265.1|7261.1|7256.7|7252.7|0
1640046000000|2021-12-21 00:20:00|7259.3|7255.3|7256.8|7252.8|7259.7|7255.7|7254.7|7250.7|0
1640046300000|2021-12-21 00:25:00|7256.9|7252.9|7252.6|7248.6|7258.9|7254.9|7252.5|7248.5|0
1640046600000|2021-12-21 00:30:00|7253.3|7249.3|7255.5|7251.5|7256.4|7252.4|7246.3|7242.3|0
1640046900000|2021-12-21 00:35:00|7255.8|7251.8|7264.4|7260.4|7266.2|7262.2|7255.5|7251.5|0
1640047200000|2021-12-21 00:40:00|7265|7261|7265.1|7261.1|7267.6|7263.6|7264.2|7260.2|0
1640047500000|2021-12-21 00:45:00|7265.2|7261.2|7257.7|7253.7|7267.3|7263.3|7257|7253|0
1640047800000|2021-12-21 00:50:00|7257.6|7253.6|7255.9|7251.9|7260.1|7256.1|7254.8|7250.8|0
1640048100000|2021-12-21 00:55:00|7256.3|7252.3|7253.8|7249.8|7258.3|7254.3|7252.1|7248.1|0
1640048400000|2021-12-21 01:00:00|7254.2|7250.2|7243.4|7240.4|7256.2|7252.2|7239.9|7236.9|122
1640048700000|2021-12-21 01:05:00|7243.9|7240.9|7248.7|7245.7|7251.4|7248.4|7243.7|7240.7|27
1640049000000|2021-12-21 01:10:00|7246.9|7243.9|7252.4|7249.4|7253.2|7250.2|7246.9|7243.9|38
1640049300000|2021-12-21 01:15:00|7252.2|7249.2|7251.2|7248.2|7255.4|7252.4|7251.2|7248.2|32
1640049600000|2021-12-21 01:20:00|7250.7|7247.7|7248.2|7245.2|7254.2|7251.2|7248.2|7245.2|11
1640049900000|2021-12-21 01:25:00|7247.7|7244.7|7251.9|7248.9|7253.9|7250.9|7246.9|7243.9|21
1640050200000|2021-12-21 01:30:00|7251.7|7248.7|7262.7|7259.7|7262.7|7259.7|7251.7|7248.7|36
1640050500000|2021-12-21 01:35:00|7261.9|7258.9|7260.4|7257.4|7267.7|7264.7|7260.4|7257.4|43
1640050800000|2021-12-21 01:40:00|7259.9|7256.9|7261.9|7258.9|7266.4|7263.4|7259.9|7256.9|19
1640051100000|2021-12-21 01:45:00|7262.4|7259.4|7264.4|7261.4|7266.2|7263.2|7261.7|7258.7|13
1640051400000|2021-12-21 01:50:00|7264.7|7261.7|7269.7|7266.7|7270.2|7267.2|7264.4|7261.4|40
1640051700000|2021-12-21 01:55:00|7269.9|7266.9|7269.7|7266.7|7270.4|7267.4|7266.7|7263.7|41
1640052000000|2021-12-21 02:00:00|7269.9|7266.9|7266.7|7263.7|7271.4|7268.4|7266.4|7263.4|83
1640052300000|2021-12-21 02:05:00|7266.9|7263.9|7265.2|7262.2|7268.2|7265.2|7264.7|7261.7|14
1640052600000|2021-12-21 02:10:00|7264.7|7261.7|7262.2|7259.2|7265.7|7262.7|7262.2|7259.2|32
1640052900000|2021-12-21 02:15:00|7262.4|7259.4|7260.7|7257.7|7264.4|7261.4|7257.7|7254.7|94
1640053200000|2021-12-21 02:20:00|7260.9|7257.9|7259.2|7256.2|7261.9|7258.9|7258.4|7255.4|25
1640053500000|2021-12-21 02:25:00|7259.7|7256.7|7259.7|7256.7|7260.2|7257.2|7257.4|7254.4|13
1640053800000|2021-12-21 02:30:00|7260.4|7257.4|7263.4|7260.4|7263.9|7260.9|7260.4|7257.4|45
1640054100000|2021-12-21 02:35:00|7263.7|7260.7|7260.7|7257.7|7263.9|7260.9|7260.4|7257.4|26
1640054400000|2021-12-21 02:40:00|7260.9|7257.9|7253.9|7250.9|7260.9|7257.9|7253.9|7250.9|18
1640054700000|2021-12-21 02:45:00|7254.2|7251.2|7257.2|7254.2|7257.2|7254.2|7252.9|7249.9|21
1640055000000|2021-12-21 02:50:00|7257.4|7254.4|7258.7|7255.7|7260.7|7257.7|7257.4|7254.4|10
1640055300000|2021-12-21 02:55:00|7258.4|7255.4|7256.7|7253.7|7260.2|7257.2|7256.4|7253.4|15
1640055600000|2021-12-21 03:00:00|7256.9|7253.9|7262.2|7259.2|7262.9|7259.9|7256.2|7253.2|16
1640055900000|2021-12-21 03:05:00|7262.4|7259.4|7260.7|7257.7|7262.4|7259.4|7259.7|7256.7|26
1640056200000|2021-12-21 03:10:00|7260.9|7257.9|7262.9|7259.9|7263.4|7260.4|7260.9|7257.9|4
1640056500000|2021-12-21 03:15:00|7262.2|7259.2|7266.2|7263.2|7268.9|7265.9|7262.2|7259.2|31
1640056800000|2021-12-21 03:20:00|7266.4|7263.4|7265.7|7262.7|7266.7|7263.7|7264.4|7261.4|27
1640057100000|2021-12-21 03:25:00|7265.9|7262.9|7263.7|7260.7|7266.7|7263.7|7263.2|7260.2|21
1640057400000|2021-12-21 03:30:00|7263.4|7260.4|7263.9|7260.9|7266.2|7263.2|7262.4|7259.4|20
1640057700000|2021-12-21 03:35:00|7263.4|7260.4|7267.4|7264.4|7267.7|7264.7|7263.4|7260.4|31
1640058000000|2021-12-21 03:40:00|7266.2|7263.2|7264.9|7261.9|7268.2|7265.2|7264.7|7261.7|21
1640058300000|2021-12-21 03:45:00|7265.4|7262.4|7264.4|7261.4|7265.7|7262.7|7262.7|7259.7|12
1640058600000|2021-12-21 03:50:00|7264.2|7261.2|7267.7|7264.7|7267.7|7264.7|7263.2|7260.2|15
1640058900000|2021-12-21 03:55:00|7267.9|7264.9|7266.7|7263.7|7269.4|7266.4|7265.9|7262.9|38
1640059200000|2021-12-21 04:00:00|7266.9|7263.9|7265.7|7262.7|7267.2|7264.2|7265.2|7262.2|5
1640059500000|2021-12-21 04:05:00|7265.4|7262.4|7263.2|7260.2|7266.7|7263.7|7263.2|7260.2|5
1640059800000|2021-12-21 04:10:00|7263.9|7260.9|7265.7|7262.7|7267.2|7264.2|7262.7|7259.7|28
1640060100000|2021-12-21 04:15:00|7265.4|7262.4|7263.2|7260.2|7265.7|7262.7|7262.2|7259.2|2
1640060400000|2021-12-21 04:20:00|7262.7|7259.7|7262.2|7259.2|7264.2|7261.2|7259.7|7256.7|6
1640060700000|2021-12-21 04:25:00|7262.4|7259.4|7264.2|7261.2|7265.2|7262.2|7261.9|7258.9|13
1640061000000|2021-12-21 04:30:00|7264.4|7261.4|7265.7|7262.7|7266.4|7263.4|7263.2|7260.2|6
1640061300000|2021-12-21 04:35:00|7264.9|7261.9|7264.7|7261.7|7265.4|7262.4|7264.2|7261.2|2
1640061600000|2021-12-21 04:40:00|7264.2|7261.2|7263.9|7260.9|7266.7|7263.7|7263.9|7260.9|6
1640061900000|2021-12-21 04:45:00|7264.2|7261.2|7264.9|7261.9|7265.4|7262.4|7263.9|7260.9|4
1640062200000|2021-12-21 04:50:00|7265.2|7262.2|7266.9|7263.9|7266.9|7263.9|7264.9|7261.9|31
1640062500000|2021-12-21 04:55:00|7266.4|7263.4|7265.9|7262.9|7267.4|7264.4|7264.9|7261.9|6
1640062800000|2021-12-21 05:00:00|7266.4|7263.4|7268.2|7265.2|7271.7|7268.7|7265.4|7262.4|56
1640063100000|2021-12-21 05:05:00|7267.9|7264.9|7267.9|7264.9|7270.2|7267.2|7267.4|7264.4|15
1640063400000|2021-12-21 05:10:00|7268.2|7265.2|7268.9|7265.9|7269.2|7266.2|7265.7|7262.7|13
1640063700000|2021-12-21 05:15:00|7269.2|7266.2|7270.4|7267.4|7270.4|7267.4|7267.7|7264.7|11
1640064000000|2021-12-21 05:20:00|7270.2|7267.2|7271.2|7268.2|7271.9|7268.9|7269.2|7266.2|17
1640064300000|2021-12-21 05:25:00|7270.9|7267.9|7271.7|7268.7|7272.2|7269.2|7270.2|7267.2|17
1640064600000|2021-12-21 05:30:00|7271.9|7268.9|7269.7|7266.7|7271.9|7268.9|7269.4|7266.4|48
1640064900000|2021-12-21 05:35:00|7269.9|7266.9|7269.9|7266.9|7270.2|7267.2|7268.7|7265.7|43
1640065200000|2021-12-21 05:40:00|7270.2|7267.2|7273.4|7270.4|7273.4|7270.4|7270.2|7267.2|35
1640065500000|2021-12-21 05:45:00|7273.2|7270.2|7272.9|7269.9|7274.2|7271.2|7269.9|7266.9|64
1640065800000|2021-12-21 05:50:00|7272.7|7269.7|7273.2|7270.2|7276.2|7273.2|7272.2|7269.2|20
1640066100000|2021-12-21 05:55:00|7273.7|7270.7|7276.7|7273.7|7277.9|7274.9|7273.7|7270.7|66
1640066400000|2021-12-21 06:00:00|7276.4|7273.4|7282.7|7279.7|7283.9|7280.9|7276.2|7273.2|65
1640066700000|2021-12-21 06:05:00|7282.9|7279.9|7281.7|7278.7|7283.2|7280.2|7279.9|7276.9|65
1640067000000|2021-12-21 06:10:00|7281.9|7278.9|7280.7|7277.7|7282.2|7279.2|7278.2|7275.2|45
1640067300000|2021-12-21 06:15:00|7280.2|7277.2|7279.7|7276.7|7281.2|7278.2|7278.9|7275.9|47
1640067600000|2021-12-21 06:20:00|7279.9|7276.9|7277.9|7274.9|7280.2|7277.2|7277.4|7274.4|43
1640067900000|2021-12-21 06:25:00|7278.9|7275.9|7275.7|7272.7|7279.2|7276.2|7275.4|7272.4|73
1640068200000|2021-12-21 06:30:00|7276.7|7273.7|7278.7|7275.7|7281.7|7278.7|7274.7|7271.7|104
1640068500000|2021-12-21 06:35:00|7278.9|7275.9|7279.4|7276.4|7281.9|7278.9|7278.9|7275.9|44
1640068800000|2021-12-21 06:40:00|7279.2|7276.2|7281.2|7278.2|7282.2|7279.2|7278.2|7275.2|35
1640069100000|2021-12-21 06:45:00|7280.9|7277.9|7286.2|7283.2|7287.2|7284.2|7280.7|7277.7|47
1640069400000|2021-12-21 06:50:00|7286.4|7283.4|7290.2|7287.2|7291.2|7288.2|7285.4|7282.4|168
1640069700000|2021-12-21 06:55:00|7290.7|7287.7|7289.2|7286.2|7292.7|7289.7|7287.7|7284.7|58
1640070000000|2021-12-21 07:00:00|7288.9|7285.9|7277.4|7275.4|7291.9|7289.4|7276.4|7274.4|466
1640070300000|2021-12-21 07:05:00|7277.2|7275.2|7283.9|7281.9|7283.9|7281.9|7274.9|7272.9|193
1640070600000|2021-12-21 07:10:00|7284.4|7282.4|7287.7|7285.7|7287.7|7285.7|7282.4|7280.4|203
1640070900000|2021-12-21 07:15:00|7287.4|7285.4|7290.7|7288.7|7293.7|7291.7|7286.9|7284.9|291
1640071200000|2021-12-21 07:20:00|7290.9|7288.9|7291.7|7289.7|7292.7|7290.7|7288.9|7286.9|354
1640071500000|2021-12-21 07:25:00|7292.2|7290.2|7294.4|7292.4|7294.4|7292.4|7289.2|7287.2|297
1640071800000|2021-12-21 07:30:00|7293.7|7291.7|7279.2|7277.2|7293.9|7291.9|7278.7|7276.7|396
1640072100000|2021-12-21 07:35:00|7279.7|7277.7|7284.9|7282.9|7286.2|7284.2|7278.2|7276.2|274
1640072400000|2021-12-21 07:40:00|7285.2|7283.2|7279.9|7277.9|7285.4|7283.4|7279.9|7277.9|300
1640072700000|2021-12-21 07:45:00|7279.4|7277.4|7278.7|7276.7|7279.9|7277.9|7272.9|7270.9|352
1640073000000|2021-12-21 07:50:00|7278.4|7276.4|7275.7|7273.7|7279.7|7277.7|7273.2|7271.2|173
1640073300000|2021-12-21 07:55:00|7275.4|7273.4|7275.2|7273.2|7278.9|7276.9|7270.7|7268.7|393
1640073600000|2021-12-21 08:00:00|7274.7|7273.7|7262.2|7261.2|7274.7|7273.7|7255.4|7254.4|4016
1640073900000|2021-12-21 08:05:00|7262.4|7261.4|7268.2|7267.2|7273.4|7272.4|7260.4|7259.4|1587
1640074200000|2021-12-21 08:10:00|7269.7|7268.7|7269.7|7268.7|7274.2|7273.2|7264.9|7263.9|1625
1640074500000|2021-12-21 08:15:00|7269.4|7268.4|7262.2|7261.2|7270.7|7269.7|7260.2|7259.2|664
1640074800000|2021-12-21 08:20:00|7261.9|7260.9|7262.7|7261.7|7265.2|7264.2|7257.2|7256.2|1017
1640075100000|2021-12-21 08:25:00|7263.2|7262.2|7251.4|7250.4|7263.2|7262.2|7249.7|7248.7|707
1640075400000|2021-12-21 08:30:00|7251.2|7250.2|7251.2|7250.2|7252.7|7251.7|7245.9|7244.9|620
1640075700000|2021-12-21 08:35:00|7250.9|7249.9|7256.9|7255.9|7257.2|7256.2|7248.9|7247.9|425
1640076000000|2021-12-21 08:40:00|7257|7256|7260.3|7259.3|7261.3|7260.3|7255.5|7254.5|305
1640076300000|2021-12-21 08:45:00|7260.8|7259.8|7261.8|7260.8|7266|7265|7259.5|7258.5|304
1640076600000|2021-12-21 08:50:00|7262.3|7261.3|7265.5|7264.5|7270.3|7269.3|7262.3|7261.3|396
1640076900000|2021-12-21 08:55:00|7265.3|7264.3|7269|7268|7270|7269|7265.3|7264.3|345
1640077200000|2021-12-21 09:00:00|7268.8|7267.8|7266.8|7265.8|7269.3|7268.3|7264|7263|349
1640077500000|2021-12-21 09:05:00|7267|7266|7269|7268|7273|7272|7267|7266|489
1640077800000|2021-12-21 09:10:00|7269.3|7268.3|7273|7272|7274.5|7273.5|7267.8|7266.8|372
1640078100000|2021-12-21 09:15:00|7272.8|7271.8|7270.8|7269.8|7273.3|7272.3|7268.8|7267.8|330
1640078400000|2021-12-21 09:20:00|7270.3|7269.3|7269.3|7268.3|7271.3|7270.3|7268.3|7267.3|255
1640078700000|2021-12-21 09:25:00|7269.5|7268.5|7273.8|7272.8|7275.8|7274.8|7269.3|7268.3|335
1640079000000|2021-12-21 09:30:00|7274|7273|7269.3|7268.3|7274.8|7273.8|7269|7268|375
1640079300000|2021-12-21 09:35:00|7269.5|7268.5|7271.5|7270.5|7276.8|7275.8|7268.8|7267.8|916
1640079600000|2021-12-21 09:40:00|7271.8|7270.8|7264|7263|7272.3|7271.3|7264|7263|730
1640079900000|2021-12-21 09:45:00|7263.8|7262.8|7261|7260|7265|7264|7259.8|7258.8|338
1640080200000|2021-12-21 09:50:00|7260.8|7259.8|7260.3|7259.3|7263|7262|7260|7259|389
1640080500000|2021-12-21 09:55:00|7260.5|7259.5|7250.5|7249.5|7260.5|7259.5|7249.3|7248.3|680
1640080800000|2021-12-21 10:00:00|7250.8|7249.8|7251|7250|7252.8|7251.8|7248|7247|830
1640081100000|2021-12-21 10:05:00|7251.3|7250.3|7252.3|7251.3|7254|7253|7249|7248|374
1640081400000|2021-12-21 10:10:00|7252|7251|7259.8|7258.8|7259.8|7258.8|7250.5|7249.5|478
1640081700000|2021-12-21 10:15:00|7259.5|7258.5|7262.3|7261.3|7263.3|7262.3|7258.8|7257.8|420
1640082000000|2021-12-21 10:20:00|7262|7261|7265.3|7264.3|7266.3|7265.3|7261.8|7260.8|709
1640082300000|2021-12-21 10:25:00|7265.5|7264.5|7260.3|7259.3|7268.5|7267.5|7259|7258|949
1640082600000|2021-12-21 10:30:00|7260|7259|7259.8|7258.8|7263.3|7262.3|7258.3|7257.3|385
1640082900000|2021-12-21 10:35:00|7259.5|7258.5|7255.3|7254.3|7261.3|7260.3|7253.8|7252.8|289
1640083200000|2021-12-21 10:40:00|7255.5|7254.5|7252.8|7251.8|7255.8|7254.8|7251.8|7250.8|196
1640083500000|2021-12-21 10:45:00|7252.5|7251.5|7254.5|7253.5|7256.5|7255.5|7251.8|7250.8|204
1640083800000|2021-12-21 10:50:00|7254.8|7253.8|7254.5|7253.5|7255.3|7254.3|7250.8|7249.8|197
1640084100000|2021-12-21 10:55:00|7254.8|7253.8|7257.3|7256.3|7258.8|7257.8|7254.3|7253.3|241
1640084400000|2021-12-21 11:00:00|7257.5|7256.5|7257|7256|7259.8|7258.8|7255.3|7254.3|357
1640084700000|2021-12-21 11:05:00|7256.8|7255.8|7256.3|7255.3|7258.3|7257.3|7254.8|7253.8|188
1640085000000|2021-12-21 11:10:00|7256.5|7255.5|7255.8|7254.8|7257|7256|7253.8|7252.8|174
1640085300000|2021-12-21 11:15:00|7256|7255|7260|7259|7260.8|7259.8|7254.3|7253.3|252
1640085600000|2021-12-21 11:20:00|7260.3|7259.3|7264|7263|7265.8|7264.8|7260|7259|250
1640085900000|2021-12-21 11:25:00|7264.3|7263.3|7270.8|7269.8|7270.8|7269.8|7263.3|7262.3|576
1640086200000|2021-12-21 11:30:00|7271|7270|7269.3|7268.3|7273.3|7272.3|7268.3|7267.3|459
1640086500000|2021-12-21 11:35:00|7269.5|7268.5|7269|7268|7271.5|7270.5|7268.3|7267.3|359
1640086800000|2021-12-21 11:40:00|7269.3|7268.3|7265.5|7264.5|7269.8|7268.8|7265.3|7264.3|218
1640087100000|2021-12-21 11:45:00|7265.3|7264.3|7265.8|7264.8|7266.5|7265.5|7263.8|7262.8|132
1640087400000|2021-12-21 11:50:00|7265.5|7264.5|7267.8|7266.8|7268.5|7267.5|7265.3|7264.3|170
1640087700000|2021-12-21 11:55:00|7268|7267|7268.3|7267.3|7269.8|7268.8|7265.8|7264.8|244
1640088000000|2021-12-21 12:00:00|7268|7267|7270.8|7269.8|7270.8|7269.8|7266.3|7265.3|198
1640088300000|2021-12-21 12:05:00|7271.3|7270.3|7270.3|7269.3|7271.3|7270.3|7269.3|7268.3|193
1640088600000|2021-12-21 12:10:00|7270.8|7269.8|7269.8|7268.8|7271.8|7270.8|7269|7268|130
1640088900000|2021-12-21 12:15:00|7269.5|7268.5|7269.3|7268.3|7270|7269|7268|7267|114
1640089200000|2021-12-21 12:20:00|7268.8|7267.8|7273.3|7272.3|7273.5|7272.5|7268.3|7267.3|245
1640089500000|2021-12-21 12:25:00|7273|7272|7275.3|7274.3|7276.3|7275.3|7272.8|7271.8|402
1640089800000|2021-12-21 12:30:00|7274.5|7273.5|7272.8|7271.8|7275.5|7274.5|7272.8|7271.8|266
1640090100000|2021-12-21 12:35:00|7273|7272|7272.3|7271.3|7273.3|7272.3|7270.8|7269.8|201
1640090400000|2021-12-21 12:40:00|7271.5|7270.5|7271.5|7270.5|7272.2|7271.2|7270.7|7269.7|210
1640090700000|2021-12-21 12:45:00|7271.7|7270.7|7272.5|7271.5|7274.5|7273.5|7271.5|7270.5|330
1640091000000|2021-12-21 12:50:00|7272.7|7271.7|7274.2|7273.2|7275.2|7274.2|7272.7|7271.7|285
1640091300000|2021-12-21 12:55:00|7273.7|7272.7|7272.5|7271.5|7274.5|7273.5|7270.7|7269.7|225
1640091600000|2021-12-21 13:00:00|7272.2|7271.2|7272|7271|7272.2|7271.2|7268|7267|355
1640091900000|2021-12-21 13:05:00|7272.5|7271.5|7267|7266|7273.5|7272.5|7267|7266|454
1640092200000|2021-12-21 13:10:00|7267.5|7266.5|7266.7|7265.7|7268|7267|7265|7264|301
1640092500000|2021-12-21 13:15:00|7267|7266|7271|7270|7272.5|7271.5|7266.7|7265.7|463
1640092800000|2021-12-21 13:20:00|7270.7|7269.7|7267.7|7266.7|7270.7|7269.7|7267.5|7266.5|164
1640093100000|2021-12-21 13:25:00|7267.5|7266.5|7271|7270|7271.5|7270.5|7267.5|7266.5|101
1640093400000|2021-12-21 13:30:00|7270.7|7269.7|7272.5|7271.5|7273.5|7272.5|7268.5|7267.5|181
1640093700000|2021-12-21 13:35:00|7272.7|7271.7|7271.7|7270.7|7273.2|7272.2|7271.2|7270.2|153
1640094000000|2021-12-21 13:40:00|7272|7271|7270.7|7269.7|7272.5|7271.5|7269.5|7268.5|121
1640094300000|2021-12-21 13:45:00|7271|7270|7268|7267|7272|7271|7267.7|7266.7|192
1640094600000|2021-12-21 13:50:00|7268.5|7267.5|7272|7271|7272|7271|7268.5|7267.5|169
1640094900000|2021-12-21 13:55:00|7271.7|7270.7|7270.7|7269.7|7271.7|7270.7|7270.5|7269.5|221
1640095200000|2021-12-21 14:00:00|7270.5|7269.5|7268.5|7267.5|7271.5|7270.5|7268.5|7267.5|231
1640095500000|2021-12-21 14:05:00|7269.2|7268.2|7268.7|7267.7|7269.7|7268.7|7268|7267|252
1640095800000|2021-12-21 14:10:00|7268.5|7267.5|7268|7267|7271|7270|7267.5|7266.5|439
1640096100000|2021-12-21 14:15:00|7268.2|7267.2|7268|7267|7269.7|7268.7|7267.5|7266.5|474
1640096400000|2021-12-21 14:20:00|7267.5|7266.5|7264.2|7263.2|7268|7267|7264|7263|358
1640096700000|2021-12-21 14:25:00|7264|7263|7263|7262|7264|7263|7262|7261|479
1640097000000|2021-12-21 14:30:00|7263.2|7262.2|7268|7267|7273|7272|7263|7262|950
1640097300000|2021-12-21 14:35:00|7268.2|7267.2|7276.7|7275.7|7279.7|7278.7|7268|7267|842
1640097600000|2021-12-21 14:40:00|7277|7276|7271|7270|7277.7|7276.7|7268.7|7267.7|677
1640097900000|2021-12-21 14:45:00|7270.7|7269.7|7270.5|7269.5|7275|7274|7266.5|7265.5|403
1640098200000|2021-12-21 14:50:00|7270.2|7269.2|7272.2|7271.2|7274.2|7273.2|7269.5|7268.5|421
1640098500000|2021-12-21 14:55:00|7272.5|7271.5|7275.5|7274.5|7276.5|7275.5|7270|7269|403
1640098800000|2021-12-21 15:00:00|7275.7|7274.7|7280.5|7279.5|7281.7|7280.7|7275.7|7274.7|804
1640099100000|2021-12-21 15:05:00|7280.2|7279.2|7283.5|7282.5|7283.7|7282.7|7279.7|7278.7|648
1640099400000|2021-12-21 15:10:00|7284.6|7283.6|7289.6|7288.6|7290.3|7289.3|7284.3|7283.3|600
1640099700000|2021-12-21 15:15:00|7290.1|7289.1|7291.6|7290.6|7295.3|7294.3|7289.6|7288.6|648
1640100000000|2021-12-21 15:20:00|7292.1|7291.1|7286.3|7285.3|7294.6|7293.6|7286.3|7285.3|451
1640100300000|2021-12-21 15:25:00|7286.6|7285.6|7278.6|7277.6|7287.1|7286.1|7278.6|7277.6|896
1640100600000|2021-12-21 15:30:00|7278.1|7277.1|7282.6|7281.6|7285.8|7284.8|7278.1|7277.1|764
1640100900000|2021-12-21 15:35:00|7282.3|7281.3|7284.1|7283.1|7286.1|7285.1|7280.1|7279.1|634
1640101200000|2021-12-21 15:40:00|7283.8|7282.8|7285.8|7284.8|7286.1|7285.1|7281.8|7280.8|605
1640101500000|2021-12-21 15:45:00|7285.6|7284.6|7287.3|7286.3|7288.1|7287.1|7283.6|7282.6|608
1640101800000|2021-12-21 15:50:00|7287.1|7286.1|7289.6|7288.6|7291.3|7290.3|7286.1|7285.1|621
1640102100000|2021-12-21 15:55:00|7289.3|7288.3|7287.3|7286.3|7290.1|7289.1|7287.1|7286.1|524
1640102400000|2021-12-21 16:00:00|7287.1|7286.1|7291.1|7290.1|7292.6|7291.6|7285.6|7284.6|725
1640102700000|2021-12-21 16:05:00|7291.3|7290.3|7294.6|7293.6|7296.6|7295.6|7291.3|7290.3|844
1640103000000|2021-12-21 16:10:00|7295.1|7294.1|7291.6|7290.6|7295.1|7294.1|7291.6|7290.6|527
1640103300000|2021-12-21 16:15:00|7292.1|7291.1|7292.1|7291.1|7292.6|7291.6|7289.1|7288.1|619
1640103600000|2021-12-21 16:20:00|7291.6|7290.6|7291.1|7290.1|7293.6|7292.6|7289.8|7288.8|617
1640103900000|2021-12-21 16:25:00|7290.8|7289.8|7291.3|7289.3|7291.6|7290.6|7289.1|7288.1|2321
1640104200000|2021-12-21 16:30:00|7291.1|7289.1|7298.6|7296.6|7301.6|7299.6|7290.6|7288.6|3952
1640104500000|2021-12-21 16:35:00|7298.3|7296.3|7301.6|7299.6|7303.1|7301.1|7297.8|7295.8|1620
1640104800000|2021-12-21 16:40:00|7302.1|7300.1|7307.1|7305.1|7307.6|7305.6|7301.1|7299.1|778
1640105100000|2021-12-21 16:45:00|7307.3|7305.3|7305.1|7303.1|7307.3|7305.3|7304.6|7302.6|476
1640105400000|2021-12-21 16:50:00|7305.6|7303.6|7306.6|7304.6|7306.6|7304.6|7303.6|7301.6|298
1640105700000|2021-12-21 16:55:00|7307.1|7305.1|7305.8|7303.8|7307.6|7305.6|7304.1|7302.1|337
1640106000000|2021-12-21 17:00:00|7305.6|7303.6|7305.8|7303.8|7308.1|7306.1|7305.1|7303.1|262
1640106300000|2021-12-21 17:05:00|7305.6|7303.6|7308.1|7306.1|7308.1|7306.1|7305.1|7303.1|85
1640106600000|2021-12-21 17:10:00|7307.8|7305.8|7309.1|7307.1|7310.1|7308.1|7306.8|7304.8|164
1640106900000|2021-12-21 17:15:00|7309.3|7307.3|7309.8|7307.8|7310.8|7308.8|7308.6|7306.6|78
1640107200000|2021-12-21 17:20:00|7309.6|7307.6|7308.8|7306.8|7309.8|7307.8|7307.6|7305.6|136
1640107500000|2021-12-21 17:25:00|7308.6|7306.6|7310.3|7308.3|7310.6|7308.6|7307.1|7305.1|202
1640107800000|2021-12-21 17:30:00|7310.6|7308.6|7311.8|7309.8|7312.3|7310.3|7309.6|7307.6|133
1640108100000|2021-12-21 17:35:00|7311.6|7309.6|7313.3|7311.3|7315.1|7313.1|7311.1|7309.1|472
1640108400000|2021-12-21 17:40:00|7313.6|7311.6|7311.8|7309.8|7313.6|7311.6|7311.3|7309.3|64
1640108700000|2021-12-21 17:45:00|7312.1|7310.1|7312.8|7310.8|7314.1|7312.1|7311.3|7309.3|78
1640109000000|2021-12-21 17:50:00|7313.1|7311.1|7314.1|7312.1|7316.6|7314.6|7311.6|7309.6|204
1640109300000|2021-12-21 17:55:00|7313.8|7311.8|7318.1|7316.1|7319.1|7317.1|7313.6|7311.6|146
1640109600000|2021-12-21 18:00:00|7317.8|7315.8|7317.1|7315.1|7319.6|7317.6|7317.1|7315.1|89
1640109900000|2021-12-21 18:05:00|7317.3|7315.3|7316.3|7314.3|7317.3|7315.3|7314.1|7312.1|96
1640110200000|2021-12-21 18:10:00|7316.6|7314.6|7314.1|7312.1|7316.6|7314.6|7312.8|7310.8|174
1640110500000|2021-12-21 18:15:00|7313.6|7311.6|7313.6|7311.6|7314.8|7312.8|7312.3|7310.3|111
1640110800000|2021-12-21 18:20:00|7313.8|7311.8|7316.1|7314.1|7317.3|7315.3|7313.8|7311.8|116
1640111100000|2021-12-21 18:25:00|7315.8|7313.8|7315.6|7313.6|7317.1|7315.1|7314.6|7312.6|101
1640111400000|2021-12-21 18:30:00|7315.8|7313.8|7317.1|7315.1|7317.1|7315.1|7315.1|7313.1|89
1640111700000|2021-12-21 18:35:00|7317.6|7315.6|7317.1|7315.1|7319.1|7317.1|7316.3|7314.3|240
1640112000000|2021-12-21 18:40:00|7316.8|7314.8|7317.8|7315.8|7318.1|7316.1|7316.6|7314.6|86
1640112300000|2021-12-21 18:45:00|7318.1|7316.1|7319.3|7317.3|7319.6|7317.6|7317.6|7315.6|60
1640112600000|2021-12-21 18:50:00|7319.6|7317.6|7316.6|7314.6|7319.6|7317.6|7316.3|7314.3|88
1640112900000|2021-12-21 18:55:00|7316.8|7314.8|7315.6|7313.6|7317.1|7315.1|7315.3|7313.3|51
1640113200000|2021-12-21 19:00:00|7315.3|7313.3|7317.1|7315.1|7317.8|7315.8|7314.6|7312.6|88
1640113500000|2021-12-21 19:05:00|7317.3|7315.3|7315.8|7313.8|7317.8|7315.8|7315.6|7313.6|105
1640113800000|2021-12-21 19:10:00|7315.6|7313.6|7315.8|7313.8|7317.1|7315.1|7315.3|7313.3|128
1640114100000|2021-12-21 19:15:00|7316.1|7314.1|7315.1|7313.1|7316.6|7314.6|7315.1|7313.1|70
1640114400000|2021-12-21 19:20:00|7315.3|7313.3|7312.6|7310.6|7315.6|7313.6|7312.1|7310.1|110
1640114700000|2021-12-21 19:25:00|7312.8|7310.8|7314.1|7312.1|7314.6|7312.6|7312.6|7310.6|81
1640115000000|2021-12-21 19:30:00|7314.3|7312.3|7313.1|7311.1|7315.3|7313.3|7312.6|7310.6|127
1640115300000|2021-12-21 19:35:00|7312.6|7310.6|7308.3|7306.3|7313.3|7311.3|7308.3|7306.3|102
1640115600000|2021-12-21 19:40:00|7308.6|7306.6|7307.8|7305.8|7310.6|7308.6|7307.6|7305.6|106
1640115900000|2021-12-21 19:45:00|7308.1|7306.1|7310.8|7308.8|7312.1|7310.1|7307.8|7305.8|85
1640116200000|2021-12-21 19:50:00|7310.6|7308.6|7312.6|7310.6|7312.8|7310.8|7310.6|7308.6|99
1640116500000|2021-12-21 19:55:00|7312.3|7310.3|7315.1|7313.1|7315.1|7313.1|7312.1|7310.1|100
1640116800000|2021-12-21 20:00:00|7314.8|7312.8|7314.3|7312.3|7315.1|7313.1|7312.6|7310.6|71
1640117100000|2021-12-21 20:05:00|7314.1|7312.1|7311.8|7309.8|7314.1|7312.1|7311.6|7309.6|47
1640117400000|2021-12-21 20:10:00|7312.1|7310.1|7314.1|7312.1|7314.1|7312.1|7312.1|7310.1|55
1640117700000|2021-12-21 20:15:00|7314.3|7312.3|7315.3|7313.3|7315.6|7313.6|7313.6|7311.6|57
1640118000000|2021-12-21 20:20:00|7315.1|7313.1|7314.3|7312.3|7316.6|7314.6|7313.6|7311.6|67
1640118300000|2021-12-21 20:25:00|7314.6|7312.6|7312.8|7310.8|7315.1|7313.1|7312.6|7310.6|114
1640118600000|2021-12-21 20:30:00|7312.6|7310.6|7310.3|7308.3|7314.1|7312.1|7310.1|7308.1|199
1640118900000|2021-12-21 20:35:00|7310.1|7308.1|7309.3|7307.3|7311.1|7309.1|7308.6|7306.6|194
1640119200000|2021-12-21 20:40:00|7309.1|7307.1|7303.6|7301.6|7309.1|7307.1|7303.6|7301.6|226
1640119500000|2021-12-21 20:45:00|7303.1|7301.1|7299.6|7297.6|7303.6|7301.6|7299.6|7297.6|341
1640119800000|2021-12-21 20:50:00|7300.3|7298.3|7310.1|7308.1|7310.8|7308.8|7300.3|7298.3|748
1640120100000|2021-12-21 20:55:00|7309.1|7307.1|7311.2|7307.2|7312.8|7310.6|7306.6|7304.6|441
1640120400000|2021-12-21 21:00:00|7311|7307|7309.4|7305.4|7311.4|7307.4|7304.2|7300.2|0
1640120700000|2021-12-21 21:05:00|7309.8|7305.8|7311.7|7307.7|7312.5|7308.5|7309.8|7305.8|0
1640121000000|2021-12-21 21:10:00|7311.4|7307.4|7311|7307|7311.8|7307.8|7309.8|7305.8|0
1640121300000|2021-12-21 21:15:00|7311.1|7307.1|7313.2|7309.2|7313.6|7309.6|7310.7|7306.7|0
1640121600000|2021-12-21 21:20:00|7313.1|7309.1|7316.4|7312.4|7316.4|7312.4|7312.4|7308.4|0
1640121900000|2021-12-21 21:25:00|7316.2|7312.2|7315.4|7311.4|7316.2|7312.2|7315.2|7311.2|0
1640122200000|2021-12-21 21:30:00|7315.8|7311.8|7315.8|7311.8|7316.1|7312.1|7314.9|7310.9|0
1640122500000|2021-12-21 21:35:00|7315.4|7311.4|7315.7|7311.7|7315.8|7311.8|7315.3|7311.3|0
1640122800000|2021-12-21 21:40:00|7316.5|7312.5|7317.2|7313.2|7317.2|7313.2|7316.5|7312.5|0
1640123100000|2021-12-21 21:45:00|7316.8|7312.8|7316.8|7312.8|7317.6|7313.6|7316.4|7312.4|0
1640123400000|2021-12-21 21:50:00|7316.4|7312.4|7317.2|7313.2|7317.7|7313.7|7316.4|7312.4|0
1640123700000|2021-12-21 21:55:00|7316.8|7312.8|7316.7|7312.7|7317.6|7313.6|7316.2|7312.2|0
1640124000000|2021-12-21 22:00:00|7317|7313|7317.3|7313.3|7318.4|7314.4|7316.5|7312.5|0
1640124300000|2021-12-21 22:05:00|7317.2|7313.2|7317.1|7313.1|7317.3|7313.3|7316.4|7312.4|0
1640124600000|2021-12-21 22:10:00|7316.8|7312.8|7316|7312|7316.8|7312.8|7315.8|7311.8|0
1640124900000|2021-12-21 22:15:00|7315.9|7311.9|7315|7311|7316|7312|7314.9|7310.9|0
1640125200000|2021-12-21 22:20:00|7314.9|7310.9|7314.5|7310.5|7315|7311|7314.3|7310.3|0
1640125500000|2021-12-21 22:25:00|7314.6|7310.6|7315.1|7311.1|7315.3|7311.3|7314.6|7310.6|0
1640125800000|2021-12-21 22:30:00|7315.2|7311.2|7315.4|7311.4|7315.5|7311.5|7315.1|7311.1|0
1640126100000|2021-12-21 22:35:00|7315.5|7311.5|7314.6|7310.6|7315.5|7311.5|7314.6|7310.6|0
1640126400000|2021-12-21 22:40:00|7314.7|7310.7|7314.6|7310.6|7315.2|7311.2|7314.5|7310.5|0
1640126700000|2021-12-21 22:45:00|7314.7|7310.7|7314|7310|7314.7|7310.7|7314|7310|0
1640127000000|2021-12-21 22:50:00|7314.1|7310.1|7314.2|7310.2|7314.3|7310.3|7314.1|7310.1|0
1640127300000|2021-12-21 22:55:00|7314.3|7310.3|7312.9|7308.9|7314.3|7310.3|7312.2|7308.2|0
1640127600000|2021-12-21 23:00:00|7313|7309|7312.3|7308.3|7315.2|7311.2|7309.3|7305.3|0
1640127900000|2021-12-21 23:05:00|7311.9|7307.9|7311.2|7307.2|7313.9|7309.9|7310.3|7306.3|0
1640128200000|2021-12-21 23:10:00|7312|7308|7309.7|7305.7|7312|7308|7309.3|7305.3|0
1640128500000|2021-12-21 23:15:00|7309.3|7305.3|7305.7|7301.7|7309.8|7305.8|7305.7|7301.7|0
1640128800000|2021-12-21 23:20:00|7306.5|7302.5|7308.2|7304.2|7308.4|7304.4|7306.1|7302.1|0
1640129100000|2021-12-21 23:25:00|7308.1|7304.1|7307.1|7303.1|7308.6|7304.6|7306.5|7302.5|0
1640129400000|2021-12-21 23:30:00|7307.7|7303.7|7310.1|7306.1|7310.1|7306.1|7305.3|7301.3|0
1640129700000|2021-12-21 23:35:00|7309.9|7305.9|7308.6|7304.6|7310.1|7306.1|7308.2|7304.2|0
1640130000000|2021-12-21 23:40:00|7308.2|7304.2|7307.1|7303.1|7308.5|7304.5|7306.7|7302.7|0
1640130300000|2021-12-21 23:45:00|7306.7|7302.7|7306.4|7302.4|7308.7|7304.7|7305.6|7301.6|0
1640130600000|2021-12-21 23:50:00|7306.5|7302.5|7307.7|7303.7|7307.7|7303.7|7306.1|7302.1|0
1640130900000|2021-12-21 23:55:00|7307.5|7303.5|7308.2|7304.2|7309|7305|7307|7303|0
1640131200000|2021-12-22 00:00:00|7308.6|7304.6|7314|7310|7314.8|7310.8|7306.2|7302.2|0
1640131500000|2021-12-22 00:05:00|7313.6|7309.6|7312|7308|7314.7|7310.7|7311.2|7307.2|0
1640131800000|2021-12-22 00:10:00|7312.4|7308.4|7312.4|7308.4|7313.9|7309.9|7311.6|7307.6|0
1640132100000|2021-12-22 00:15:00|7312|7308|7307.1|7303.1|7312.4|7308.4|7307.1|7303.1|0
1640132400000|2021-12-22 00:20:00|7307.5|7303.5|7307.1|7303.1|7308.5|7304.5|7302|7298|0
1640132700000|2021-12-22 00:25:00|7307.2|7303.2|7308.5|7304.5|7309.7|7305.7|7306.9|7302.9|0
1640133000000|2021-12-22 00:30:00|7308.6|7304.6|7307.5|7303.5|7309.1|7305.1|7305.8|7301.8|0
1640133300000|2021-12-22 00:35:00|7307.4|7303.4|7307.5|7303.5|7308.9|7304.9|7306.4|7302.4|0
1640133600000|2021-12-22 00:40:00|7307.2|7303.2|7308.1|7304.1|7308.9|7304.9|7306.7|7302.7|0
1640133900000|2021-12-22 00:45:00|7308|7304|7305.4|7301.4|7308.6|7304.6|7305|7301|0
1640134200000|2021-12-22 00:50:00|7305.5|7301.5|7307.6|7303.6|7307.6|7303.6|7304.7|7300.7|0
1640134500000|2021-12-22 00:55:00|7307.7|7303.7|7305.1|7301.1|7309|7305|7303.9|7299.9|0
1640134800000|2021-12-22 01:00:00|7304.8|7300.8|7303.1|7300.1|7305.9|7301.9|7295.6|7292.6|144
1640135100000|2021-12-22 01:05:00|7303.6|7300.6|7307.3|7304.3|7307.6|7304.6|7303.6|7300.6|27
1640135400000|2021-12-22 01:10:00|7307.6|7304.6|7308.8|7305.8|7309.8|7306.8|7307.3|7304.3|71
1640135700000|2021-12-22 01:15:00|7308.6|7305.6|7307.1|7304.1|7308.6|7305.6|7304.8|7301.8|81
1640136000000|2021-12-22 01:20:00|7306.8|7303.8|7308.3|7305.3|7310.3|7307.3|7306.8|7303.8|27
1640136300000|2021-12-22 01:25:00|7308.1|7305.1|7309.8|7306.8|7310.6|7307.6|7307.1|7304.1|15
1640136600000|2021-12-22 01:30:00|7309.6|7306.6|7308.8|7305.8|7310.8|7307.8|7307.6|7304.6|35
1640136900000|2021-12-22 01:35:00|7308.6|7305.6|7312.6|7309.6|7312.6|7309.6|7307.8|7304.8|14
1640137200000|2021-12-22 01:40:00|7312.3|7309.3|7309.6|7306.6|7312.6|7309.6|7309.1|7306.1|17
1640137500000|2021-12-22 01:45:00|7309.1|7306.1|7303.3|7300.3|7309.1|7306.1|7303.3|7300.3|9
1640137800000|2021-12-22 01:50:00|7303.6|7300.6|7301.6|7298.6|7304.3|7301.3|7299.3|7296.3|6
1640138100000|2021-12-22 01:55:00|7301.8|7298.8|7300.1|7297.1|7303.1|7300.1|7299.8|7296.8|23
1640138400000|2021-12-22 02:00:00|7300.3|7297.3|7302.3|7299.3|7303.1|7300.1|7299.8|7296.8|10
1640138700000|2021-12-22 02:05:00|7302.6|7299.6|7301.1|7298.1|7303.1|7300.1|7300.1|7297.1|17
1640139000000|2021-12-22 02:10:00|7301.3|7298.3|7302.3|7299.3|7303.1|7300.1|7301.3|7298.3|2
1640139300000|2021-12-22 02:15:00|7302.8|7299.8|7299.8|7296.8|7302.8|7299.8|7299.8|7296.8|7
1640139600000|2021-12-22 02:20:00|7300.1|7297.1|7300.6|7297.6|7301.6|7298.6|7298.8|7295.8|16
1640139900000|2021-12-22 02:25:00|7300.8|7297.8|7303.1|7300.1|7303.1|7300.1|7300.6|7297.6|5
1640140200000|2021-12-22 02:30:00|7303.3|7300.3|7303.8|7300.8|7305.6|7302.6|7303.1|7300.1|26
1640140500000|2021-12-22 02:35:00|7303.1|7300.1|7305.3|7302.3|7305.6|7302.6|7302.1|7299.1|13
1640140800000|2021-12-22 02:40:00|7304.8|7301.8|7301.6|7298.6|7304.8|7301.8|7301.6|7298.6|5
1640141100000|2021-12-22 02:45:00|7301.3|7298.3|7297.3|7294.3|7301.3|7298.3|7297.3|7294.3|16
1640141400000|2021-12-22 02:50:00|7296.8|7293.8|7298.6|7295.6|7298.6|7295.6|7296.3|7293.3|0
1640141700000|2021-12-22 02:55:00|7298.3|7295.3|7300.6|7297.6|7300.6|7297.6|7297.6|7294.6|34
1640142000000|2021-12-22 03:00:00|7300.3|7297.3|7297.8|7294.8|7300.6|7297.6|7297.6|7294.6|7
1640142300000|2021-12-22 03:05:00|7298.1|7295.1|7300.6|7297.6|7300.8|7297.8|7298.1|7295.1|0
1640142600000|2021-12-22 03:10:00|7300.3|7297.3|7301.8|7298.8|7301.8|7298.8|7300.3|7297.3|3
1640142900000|2021-12-22 03:15:00|7302.1|7299.1|7301.8|7298.8|7303.1|7300.1|7301.3|7298.3|9
1640143200000|2021-12-22 03:20:00|7302.1|7299.1|7303.1|7300.1|7303.1|7300.1|7301.6|7298.6|3
1640143500000|2021-12-22 03:25:00|7302.8|7299.8|7304.6|7301.6|7305.1|7302.1|7302.8|7299.8|3
1640143800000|2021-12-22 03:30:00|7304.8|7301.8|7308.1|7305.1|7308.3|7305.3|7304.6|7301.6|14
1640144100000|2021-12-22 03:35:00|7308.3|7305.3|7308.1|7305.1|7308.6|7305.6|7307.8|7304.8|7
1640144400000|2021-12-22 03:40:00|7307.1|7304.1|7307.1|7304.1|7307.8|7304.8|7306.8|7303.8|7
1640144700000|2021-12-22 03:45:00|7307.3|7304.3|7308.8|7305.8|7308.8|7305.8|7306.8|7303.8|5
1640145000000|2021-12-22 03:50:00|7309.8|7306.8|7308.1|7305.1|7310.1|7307.1|7308.1|7305.1|26
1640145300000|2021-12-22 03:55:00|7307.8|7304.8|7307.1|7304.1|7307.8|7304.8|7305.6|7302.6|10
1640145600000|2021-12-22 04:00:00|7306.8|7303.8|7307.3|7304.3|7307.8|7304.8|7306.3|7303.3|1
1640145900000|2021-12-22 04:05:00|7308.3|7305.3|7308.6|7305.6|7310.1|7307.1|7308.3|7305.3|20
1640146200000|2021-12-22 04:10:00|7308.8|7305.8|7306.8|7303.8|7308.8|7305.8|7306.6|7303.6|11
1640146500000|2021-12-22 04:15:00|7307.1|7304.1|7306.8|7303.8|7307.1|7304.1|7306.6|7303.6|4
1640146800000|2021-12-22 04:20:00|7306.6|7303.6|7305.8|7302.8|7306.8|7303.8|7305.8|7302.8|5
1640147100000|2021-12-22 04:25:00|7305.6|7302.6|7304.8|7301.8|7306.6|7303.6|7304.8|7301.8|8
1640147400000|2021-12-22 04:30:00|7304.6|7301.6|7306.1|7303.1|7306.1|7303.1|7304.6|7301.6|2
1640147700000|2021-12-22 04:35:00|7305.8|7302.8|7306.6|7303.6|7306.8|7303.8|7305.8|7302.8|1
1640148000000|2021-12-22 04:40:00|7306.3|7303.3|7306.8|7303.8|7306.8|7303.8|7305.6|7302.6|17
1640148300000|2021-12-22 04:45:00|7307.1|7304.1|7307.3|7304.3|7308.1|7305.1|7307.1|7304.1|1
1640148600000|2021-12-22 04:50:00|7307.6|7304.6|7307.8|7304.8|7307.8|7304.8|7307.6|7304.6|0
1640148900000|2021-12-22 04:55:00|7308.1|7305.1|7308.3|7305.3|7308.3|7305.3|7307.8|7304.8|4
1640149200000|2021-12-22 05:00:00|7308.1|7305.1|7312.3|7309.3|7312.6|7309.6|7307.1|7304.1|35
1640149500000|2021-12-22 05:05:00|7312.1|7309.1|7305.6|7302.6|7312.3|7309.3|7304.8|7301.8|17
1640149800000|2021-12-22 05:10:00|7305.3|7302.3|7306.6|7303.6|7308.3|7305.3|7305.1|7302.1|17
1640150100000|2021-12-22 05:15:00|7306.8|7303.8|7305.3|7302.3|7307.1|7304.1|7305.3|7302.3|9
1640150400000|2021-12-22 05:20:00|7305.8|7302.8|7305.1|7302.1|7305.8|7302.8|7303.8|7300.8|22
1640150700000|2021-12-22 05:25:00|7305.6|7302.6|7306.6|7303.6|7306.8|7303.8|7305.1|7302.1|11
1640151000000|2021-12-22 05:30:00|7307.1|7304.1|7308.6|7305.6|7308.8|7305.8|7306.8|7303.8|21
1640151300000|2021-12-22 05:35:00|7308.3|7305.3|7307.8|7304.8|7308.3|7305.3|7307.3|7304.3|1
1640151600000|2021-12-22 05:40:00|7308.6|7305.6|7306.6|7303.6|7308.8|7305.8|7306.3|7303.3|7
1640151900000|2021-12-22 05:45:00|7306.8|7303.8|7306.8|7303.8|7306.8|7303.8|7306.3|7303.3|1
1640152200000|2021-12-22 05:50:00|7306.6|7303.6|7308.6|7305.6|7308.6|7305.6|7306.6|7303.6|4
1640152500000|2021-12-22 05:55:00|7308.1|7305.1|7308.6|7305.6|7308.6|7305.6|7307.1|7304.1|18
1640152800000|2021-12-22 06:00:00|7310.1|7307.1|7309.3|7306.3|7311.3|7308.3|7309.1|7306.1|24
1640153100000|2021-12-22 06:05:00|7309.1|7306.1|7311.3|7308.3|7313.6|7310.6|7309.1|7306.1|60
1640153400000|2021-12-22 06:10:00|7311.1|7308.1|7309.3|7306.3|7313.1|7310.1|7309.3|7306.3|67
1640153700000|2021-12-22 06:15:00|7309.6|7306.6|7313.8|7310.8|7314.3|7311.3|7309.1|7306.1|59
1640154000000|2021-12-22 06:20:00|7313.6|7310.6|7313.3|7310.3|7315.8|7312.8|7312.1|7309.1|36
1640154300000|2021-12-22 06:25:00|7313.6|7310.6|7313.1|7310.1|7314.6|7311.6|7312.1|7309.1|59
1640154600000|2021-12-22 06:30:00|7313.8|7310.8|7313.3|7310.3|7314.8|7311.8|7312.8|7309.8|77
1640154900000|2021-12-22 06:35:00|7313.1|7310.1|7308.8|7305.8|7313.6|7310.6|7308.6|7305.6|54
1640155200000|2021-12-22 06:40:00|7308.1|7305.1|7310.6|7307.6|7311.3|7308.3|7307.8|7304.8|73
1640155500000|2021-12-22 06:45:00|7310.3|7307.3|7311.1|7308.1|7311.1|7308.1|7309.1|7306.1|37
1640155800000|2021-12-22 06:50:00|7310.8|7307.8|7310.1|7307.1|7311.1|7308.1|7308.6|7305.6|33
1640156100000|2021-12-22 06:55:00|7310.6|7307.6|7310.1|7307.1|7311.8|7308.8|7309.1|7306.1|94
1640156400000|2021-12-22 07:00:00|7309.6|7306.6|7309.1|7307.1|7311.3|7309.3|7306.1|7304.1|253
1640156700000|2021-12-22 07:05:00|7309.6|7307.6|7307.3|7305.3|7310.8|7308.8|7307.1|7305.1|120
1640157000000|2021-12-22 07:10:00|7307.6|7305.6|7312.8|7310.8|7313.3|7311.3|7307.6|7305.6|100
1640157300000|2021-12-22 07:15:00|7312.6|7310.6|7311.6|7309.6|7312.8|7310.8|7310.3|7308.3|80
1640157600000|2021-12-22 07:20:00|7311.8|7309.8|7313.3|7311.3|7313.8|7311.8|7311.1|7309.1|88
1640157900000|2021-12-22 07:25:00|7313.1|7311.1|7307.3|7305.3|7313.3|7311.3|7307.3|7305.3|185
1640158200000|2021-12-22 07:30:00|7307.1|7305.1|7306.3|7304.3|7308.3|7306.3|7304.1|7302.1|144
1640158500000|2021-12-22 07:35:00|7306.8|7304.8|7303.3|7301.3|7307.8|7305.8|7302.3|7300.3|186
1640158800000|2021-12-22 07:40:00|7303.8|7301.8|7304.8|7302.8|7305.8|7303.8|7302.6|7300.6|45
1640159100000|2021-12-22 07:45:00|7304.6|7302.6|7302.3|7300.3|7304.6|7302.6|7300.3|7298.3|98
1640159400000|2021-12-22 07:50:00|7302.8|7300.8|7301.6|7299.6|7304.1|7302.1|7301.3|7299.3|92
1640159700000|2021-12-22 07:55:00|7301.3|7299.3|7298.8|7296.8|7302.8|7300.8|7298.6|7296.6|251
1640160000000|2021-12-22 08:00:00|7298.3|7297.3|7286.8|7285.8|7301.3|7300.3|7286.8|7285.8|1832
1640160300000|2021-12-22 08:05:00|7286.6|7285.6|7281.8|7280.8|7287.3|7286.3|7277.1|7276.1|1281
1640160600000|2021-12-22 08:10:00|7281.6|7280.6|7287.6|7286.6|7289.6|7288.6|7280.3|7279.3|782
1640160900000|2021-12-22 08:15:00|7286.8|7285.8|7286.1|7285.1|7289.1|7288.1|7283.6|7282.6|739
1640161200000|2021-12-22 08:20:00|7285.6|7284.6|7280.3|7279.3|7285.6|7284.6|7278.8|7277.8|501
1640161500000|2021-12-22 08:25:00|7280.1|7279.1|7276.6|7275.6|7280.1|7279.1|7276.6|7275.6|318
1640161800000|2021-12-22 08:30:00|7276.3|7275.3|7276.3|7275.3|7278.1|7277.1|7272.6|7271.6|548
1640162100000|2021-12-22 08:35:00|7276.1|7275.1|7277.3|7276.3|7277.8|7276.8|7273.1|7272.1|384
1640162400000|2021-12-22 08:40:00|7277.5|7276.5|7279.3|7278.3|7280.8|7279.8|7275.3|7274.3|397
1640162700000|2021-12-22 08:45:00|7279|7278|7287|7286|7287.5|7286.5|7277.8|7276.8|227
1640163000000|2021-12-22 08:50:00|7286.8|7285.8|7287|7286|7288.8|7287.8|7285.8|7284.8|442
1640163300000|2021-12-22 08:55:00|7287.3|7286.3|7283.5|7282.5|7288.3|7287.3|7283.5|7282.5|160
1640163600000|2021-12-22 09:00:00|7283.8|7282.8|7280.5|7279.5|7284|7283|7279.3|7278.3|377
1640163900000|2021-12-22 09:05:00|7280.3|7279.3|7277|7276|7280.8|7279.8|7275.8|7274.8|368
1640164200000|2021-12-22 09:10:00|7276.8|7275.8|7281.5|7280.5|7282|7281|7275.3|7274.3|342
1640164500000|2021-12-22 09:15:00|7281.3|7280.3|7285.3|7284.3|7285.5|7284.5|7279.8|7278.8|337
1640164800000|2021-12-22 09:20:00|7285.5|7284.5|7287.3|7286.3|7287.8|7286.8|7284|7283|897
1640165100000|2021-12-22 09:25:00|7287.5|7286.5|7285.3|7284.3|7288.5|7287.5|7284.8|7283.8|240
1640165400000|2021-12-22 09:30:00|7285.5|7284.5|7290.3|7289.3|7290.8|7289.8|7284.8|7283.8|565
1640165700000|2021-12-22 09:35:00|7290.8|7289.8|7288.8|7287.8|7291|7290|7287|7286|248
1640166000000|2021-12-22 09:40:00|7288.5|7287.5|7287.5|7286.5|7288.8|7287.8|7286.3|7285.3|336
1640166300000|2021-12-22 09:45:00|7287.3|7286.3|7287.8|7286.8|7288.8|7287.8|7285.5|7284.5|467
1640166600000|2021-12-22 09:50:00|7288.3|7287.3|7285.8|7284.8|7290.3|7289.3|7285.3|7284.3|255
1640166900000|2021-12-22 09:55:00|7286|7285|7287.8|7286.8|7288.3|7287.3|7285.8|7284.8|625
1640167200000|2021-12-22 10:00:00|7288|7287|7287.8|7286.8|7292.3|7291.3|7286.8|7285.8|595
1640167500000|2021-12-22 10:05:00|7287.5|7286.5|7289.8|7288.8|7290.5|7289.5|7286.5|7285.5|210
1640167800000|2021-12-22 10:10:00|7290|7289|7288.5|7287.5|7291.3|7290.3|7287.5|7286.5|170
1640168100000|2021-12-22 10:15:00|7288.3|7287.3|7290.5|7289.5|7292|7291|7288|7287|180
1640168400000|2021-12-22 10:20:00|7290.8|7289.8|7293.3|7292.3|7294|7293|7290.3|7289.3|252
1640168700000|2021-12-22 10:25:00|7293|7292|7293.5|7292.5|7295.3|7294.3|7291.8|7290.8|211
1640169000000|2021-12-22 10:30:00|7293.3|7292.3|7293.3|7292.3|7296.3|7295.3|7293.3|7292.3|209
1640169300000|2021-12-22 10:35:00|7293.5|7292.5|7296|7295|7296.5|7295.5|7293|7292|165
1640169600000|2021-12-22 10:40:00|7295.8|7294.8|7295.5|7294.5|7298.3|7297.3|7294.8|7293.8|166
1640169900000|2021-12-22 10:45:00|7295.3|7294.3|7295.3|7294.3|7296.8|7295.8|7293.8|7292.8|186
1640170200000|2021-12-22 10:50:00|7295.5|7294.5|7294.3|7293.3|7296.8|7295.8|7294.3|7293.3|122
1640170500000|2021-12-22 10:55:00|7293.8|7292.8|7295.3|7294.3|7296.5|7295.5|7293.8|7292.8|154
1640170800000|2021-12-22 11:00:00|7295|7294|7297.8|7296.8|7298.3|7297.3|7293|7292|140
1640171100000|2021-12-22 11:05:00|7297.5|7296.5|7297.8|7296.8|7298.3|7297.3|7295.8|7294.8|113
1640171400000|2021-12-22 11:10:00|7298|7297|7298.5|7297.5|7300.5|7299.5|7298|7297|148
1640171700000|2021-12-22 11:15:00|7298.8|7297.8|7297.5|7296.5|7301.8|7300.8|7296.8|7295.8|177
1640172000000|2021-12-22 11:20:00|7297.3|7296.3|7298|7297|7298.3|7297.3|7296.3|7295.3|135
1640172300000|2021-12-22 11:25:00|7297.8|7296.8|7297.5|7296.5|7299|7298|7296.8|7295.8|158
1640172600000|2021-12-22 11:30:00|7297.8|7296.8|7298.8|7297.8|7299.3|7298.3|7297.5|7296.5|133
1640172900000|2021-12-22 11:35:00|7298.3|7297.3|7298.8|7297.8|7299.3|7298.3|7296.8|7295.8|171
1640173200000|2021-12-22 11:40:00|7298.5|7297.5|7299.8|7298.8|7300|7299|7298.3|7297.3|140
1640173500000|2021-12-22 11:45:00|7299.5|7298.5|7301.5|7300.5|7303.3|7302.3|7299.5|7298.5|124
1640173800000|2021-12-22 11:50:00|7301.8|7300.8|7300.8|7299.8|7302.5|7301.5|7299.8|7298.8|360
1640174100000|2021-12-22 11:55:00|7300.5|7299.5|7307.3|7306.3|7307.3|7306.3|7300.5|7299.5|545
1640174400000|2021-12-22 12:00:00|7307.8|7306.8|7304.3|7303.3|7307.8|7306.8|7302|7301|294
1640174700000|2021-12-22 12:05:00|7304.5|7303.5|7305|7304|7306.3|7305.3|7303.8|7302.8|256
1640175000000|2021-12-22 12:10:00|7304.8|7303.8|7306.5|7305.5|7306.8|7305.8|7304.8|7303.8|243
1640175300000|2021-12-22 12:15:00|7306.3|7305.3|7306.3|7305.3|7306.3|7305.3|7304.5|7303.5|157
1640175600000|2021-12-22 12:20:00|7306|7305|7304.3|7303.3|7306|7305|7304|7303|68
1640175900000|2021-12-22 12:25:00|7304|7303|7303.3|7302.3|7305|7304|7302.8|7301.8|95
1640176200000|2021-12-22 12:30:00|7303|7302|7305|7304|7305.3|7304.3|7303|7302|99
1640176500000|2021-12-22 12:35:00|7305.3|7304.3|7303.3|7302.3|7305.3|7304.3|7302.8|7301.8|70
1640176800000|2021-12-22 12:40:00|7303.2|7302.2|7302.4|7301.4|7303.7|7302.7|7301.2|7300.2|212
1640177100000|2021-12-22 12:45:00|7302.2|7301.2|7301.7|7300.7|7303.2|7302.2|7301.7|7300.7|113
1640177400000|2021-12-22 12:50:00|7301.9|7300.9|7301.9|7300.9|7302.4|7301.4|7301.7|7300.7|88
1640177700000|2021-12-22 12:55:00|7302.2|7301.2|7303.7|7302.7|7304.9|7303.9|7302.2|7301.2|70
1640178000000|2021-12-22 13:00:00|7303.4|7302.4|7300.2|7299.2|7304.2|7303.2|7299.7|7298.7|285
1640178300000|2021-12-22 13:05:00|7299.9|7298.9|7300.2|7299.2|7301.2|7300.2|7299.7|7298.7|160
1640178600000|2021-12-22 13:10:00|7300.7|7299.7|7300.7|7299.7|7301.2|7300.2|7299.4|7298.4|285
1640178900000|2021-12-22 13:15:00|7300.9|7299.9|7301.2|7300.2|7303.2|7302.2|7300.7|7299.7|158
1640179200000|2021-12-22 13:20:00|7301.4|7300.4|7298.9|7297.9|7301.7|7300.7|7298.7|7297.7|210
1640179500000|2021-12-22 13:25:00|7299.2|7298.2|7300.4|7299.4|7300.7|7299.7|7298.7|7297.7|273
1640179800000|2021-12-22 13:30:00|7300.7|7299.7|7304.2|7303.2|7305.2|7304.2|7300.4|7299.4|297
1640180100000|2021-12-22 13:35:00|7303.7|7302.7|7295.7|7294.7|7304.2|7303.2|7295.4|7294.4|239
1640180400000|2021-12-22 13:40:00|7296.2|7295.2|7293.9|7292.9|7297.9|7296.9|7293.7|7292.7|339
1640180700000|2021-12-22 13:45:00|7293.7|7292.7|7295.9|7294.9|7296.4|7295.4|7292.7|7291.7|267
1640181000000|2021-12-22 13:50:00|7295.7|7294.7|7296.7|7295.7|7298.7|7297.7|7295.7|7294.7|145
1640181300000|2021-12-22 13:55:00|7296.9|7295.9|7298.2|7297.2|7298.7|7297.7|7296.7|7295.7|97
1640181600000|2021-12-22 14:00:00|7298.4|7297.4|7296.7|7295.7|7299.2|7298.2|7295.7|7294.7|201
1640181900000|2021-12-22 14:05:00|7297.2|7296.2|7300.7|7299.7|7300.7|7299.7|7297.2|7296.2|272
1640182200000|2021-12-22 14:10:00|7300.2|7299.2|7300.2|7299.2|7301.7|7300.7|7299.2|7298.2|241
1640182500000|2021-12-22 14:15:00|7299.7|7298.7|7299.7|7298.7|7299.7|7298.7|7297.7|7296.7|174
1640182800000|2021-12-22 14:20:00|7299.9|7298.9|7303.2|7302.2|7303.2|7302.2|7299.2|7298.2|236
1640183100000|2021-12-22 14:25:00|7303.4|7302.4|7302.7|7301.7|7304.7|7303.7|7302.4|7301.4|230
1640183400000|2021-12-22 14:30:00|7302.2|7301.2|7306.7|7305.7|7308.7|7307.7|7299.2|7298.2|836
1640183700000|2021-12-22 14:35:00|7307.2|7306.2|7307.9|7306.9|7309.2|7308.2|7302.7|7301.7|883
1640184000000|2021-12-22 14:40:00|7308.2|7307.2|7307.4|7306.4|7308.2|7307.2|7302.7|7301.7|617
1640184300000|2021-12-22 14:45:00|7307.7|7306.7|7292.7|7291.7|7307.7|7306.7|7292.2|7291.2|849
1640184600000|2021-12-22 14:50:00|7293.2|7292.2|7294.4|7293.4|7294.7|7293.7|7288.2|7287.2|613
1640184900000|2021-12-22 14:55:00|7294.2|7293.2|7297.7|7296.7|7297.7|7296.7|7292.4|7291.4|392
1640185200000|2021-12-22 15:00:00|7297.9|7296.9|7306.2|7305.2|7307.2|7306.2|7297.7|7296.7|738
1640185500000|2021-12-22 15:05:00|7305.9|7304.9|7307.2|7306.2|7307.7|7306.7|7303.7|7302.7|539
1640185800000|2021-12-22 15:10:00|7306.6|7305.6|7306.3|7305.3|7310.1|7309.1|7305.3|7304.3|397
1640186100000|2021-12-22 15:15:00|7306.1|7305.1|7305.6|7304.6|7309.6|7308.6|7304.6|7303.6|486
1640186400000|2021-12-22 15:20:00|7305.8|7304.8|7303.6|7302.6|7306.6|7305.6|7302.6|7301.6|399
1640186700000|2021-12-22 15:25:00|7303.3|7302.3|7301.8|7300.8|7306.6|7305.6|7301.6|7300.6|571
1640187000000|2021-12-22 15:30:00|7301.6|7300.6|7306.1|7305.1|7306.3|7305.3|7301.3|7300.3|309
1640187300000|2021-12-22 15:35:00|7306.3|7305.3|7311.8|7310.8|7312.1|7311.1|7304.6|7303.6|924
1640187600000|2021-12-22 15:40:00|7312.1|7311.1|7311.3|7310.3|7313.6|7312.6|7309.1|7308.1|955
1640187900000|2021-12-22 15:45:00|7311.1|7310.1|7312.1|7311.1|7312.1|7311.1|7310.6|7309.6|308
1640188200000|2021-12-22 15:50:00|7312.3|7311.3|7314.8|7313.8|7315.1|7314.1|7312.1|7311.1|482
1640188500000|2021-12-22 15:55:00|7314.6|7313.6|7316.8|7315.8|7317.3|7316.3|7313.6|7312.6|399
1640188800000|2021-12-22 16:00:00|7316.6|7315.6|7316.1|7315.1|7317.6|7316.6|7315.6|7314.6|464
1640189100000|2021-12-22 16:05:00|7315.8|7314.8|7317.6|7316.6|7318.1|7317.1|7314.6|7313.6|411
1640189400000|2021-12-22 16:10:00|7317.3|7316.3|7321.1|7320.1|7321.8|7320.8|7317.1|7316.1|480
1640189700000|2021-12-22 16:15:00|7320.6|7319.6|7320.1|7319.1|7321.1|7320.1|7318.1|7317.1|541
1640190000000|2021-12-22 16:20:00|7320.3|7319.3|7320.8|7319.8|7321.1|7320.1|7317.6|7316.6|462
1640190300000|2021-12-22 16:25:00|7320.6|7319.6|7327.1|7325.1|7329.3|7328.3|7318.1|7317.1|3079
1640190600000|2021-12-22 16:30:00|7322.1|7320.1|7336.6|7334.6|7336.6|7334.6|7319.6|7317.6|5832
1640190900000|2021-12-22 16:35:00|7337.1|7335.1|7336.1|7334.1|7339.8|7337.8|7334.6|7332.6|2336
1640191200000|2021-12-22 16:40:00|7335.6|7333.6|7337.6|7335.6|7338.1|7336.1|7334.6|7332.6|554
1640191500000|2021-12-22 16:45:00|7338.1|7336.1|7337.6|7335.6|7338.1|7336.1|7336.1|7334.1|652
1640191800000|2021-12-22 16:50:00|7337.8|7335.8|7338.3|7336.3|7339.3|7337.3|7337.1|7335.1|275
1640192100000|2021-12-22 16:55:00|7338.6|7336.6|7341.1|7339.1|7341.1|7339.1|7338.1|7336.1|211
1640192400000|2021-12-22 17:00:00|7341.6|7339.6|7345.6|7343.6|7346.6|7344.6|7341.6|7339.6|358
1640192700000|2021-12-22 17:05:00|7345.8|7343.8|7345.1|7343.1|7346.6|7344.6|7343.6|7341.6|181
1640193000000|2021-12-22 17:10:00|7344.6|7342.6|7343.3|7341.3|7344.8|7342.8|7342.6|7340.6|107
1640193300000|2021-12-22 17:15:00|7343.6|7341.6|7341.6|7339.6|7343.6|7341.6|7341.1|7339.1|111
1640193600000|2021-12-22 17:20:00|7341.3|7339.3|7340.8|7338.8|7342.3|7340.3|7340.8|7338.8|127
1640193900000|2021-12-22 17:25:00|7341.1|7339.1|7344.6|7342.6|7345.1|7343.1|7340.6|7338.6|172
1640194200000|2021-12-22 17:30:00|7344.3|7342.3|7343.6|7341.6|7344.6|7342.6|7342.6|7340.6|162
1640194500000|2021-12-22 17:35:00|7343.8|7341.8|7343.6|7341.6|7344.1|7342.1|7342.1|7340.1|64
1640194800000|2021-12-22 17:40:00|7343.8|7341.8|7343.8|7341.8|7344.6|7342.6|7342.6|7340.6|141
1640195100000|2021-12-22 17:45:00|7343.6|7341.6|7344.1|7342.1|7344.6|7342.6|7342.6|7340.6|157
1640195400000|2021-12-22 17:50:00|7344.3|7342.3|7343.6|7341.6|7345.6|7343.6|7342.6|7340.6|212
1640195700000|2021-12-22 17:55:00|7343.8|7341.8|7344.1|7342.1|7344.8|7342.8|7343.6|7341.6|122
1640196000000|2021-12-22 18:00:00|7343.8|7341.8|7345.1|7343.1|7345.1|7343.1|7342.6|7340.6|174
1640196300000|2021-12-22 18:05:00|7345.3|7343.3|7344.3|7342.3|7345.6|7343.6|7344.1|7342.1|53
1640196600000|2021-12-22 18:10:00|7344.1|7342.1|7343.1|7341.1|7344.3|7342.3|7342.6|7340.6|122
1640196900000|2021-12-22 18:15:00|7342.8|7340.8|7344.6|7342.6|7345.1|7343.1|7342.6|7340.6|38
1640197200000|2021-12-22 18:20:00|7344.8|7342.8|7344.6|7342.6|7345.6|7343.6|7343.8|7341.8|78
1640197500000|2021-12-22 18:25:00|7344.8|7342.8|7343.6|7341.6|7345.1|7343.1|7343.1|7341.1|241
1640197800000|2021-12-22 18:30:00|7343.8|7341.8|7344.1|7342.1|7345.1|7343.1|7343.3|7341.3|77
1640198100000|2021-12-22 18:35:00|7343.6|7341.6|7341.1|7339.1|7344.1|7342.1|7340.6|7338.6|100
1640198400000|2021-12-22 18:40:00|7341.3|7339.3|7341.6|7339.6|7342.1|7340.1|7340.1|7338.1|76
1640198700000|2021-12-22 18:45:00|7341.3|7339.3|7342.8|7340.8|7343.6|7341.6|7341.1|7339.1|100
1640199000000|2021-12-22 18:50:00|7343.1|7341.1|7343.6|7341.6|7344.3|7342.3|7342.3|7340.3|67
1640199300000|2021-12-22 18:55:00|7343.3|7341.3|7342.3|7340.3|7344.6|7342.6|7342.1|7340.1|56
1640199600000|2021-12-22 19:00:00|7342.1|7340.1|7342.3|7340.3|7342.6|7340.6|7340.1|7338.1|114
1640199900000|2021-12-22 19:05:00|7342.6|7340.6|7340.8|7338.8|7342.6|7340.6|7340.1|7338.1|56
1640200200000|2021-12-22 19:10:00|7341.1|7339.1|7341.6|7339.6|7342.3|7340.3|7339.8|7337.8|69
1640200500000|2021-12-22 19:15:00|7341.8|7339.8|7342.3|7340.3|7343.6|7341.6|7341.3|7339.3|48
1640200800000|2021-12-22 19:20:00|7342.6|7340.6|7344.8|7342.8|7345.6|7343.6|7342.3|7340.3|58
1640201100000|2021-12-22 19:25:00|7345.1|7343.1|7340.1|7338.1|7345.1|7343.1|7339.6|7337.6|105
1640201400000|2021-12-22 19:30:00|7340.3|7338.3|7342.1|7340.1|7344.6|7342.6|7340.3|7338.3|93
1640201700000|2021-12-22 19:35:00|7342.3|7340.3|7344.8|7342.8|7345.1|7343.1|7342.1|7340.1|36
1640202000000|2021-12-22 19:40:00|7345.1|7343.1|7344.1|7342.1|7345.8|7343.8|7343.6|7341.6|84
1640202300000|2021-12-22 19:45:00|7344.6|7342.6|7345.8|7343.8|7346.1|7344.1|7344.1|7342.1|56
1640202600000|2021-12-22 19:50:00|7345.6|7343.6|7346.3|7344.3|7346.6|7344.6|7345.3|7343.3|40
1640202900000|2021-12-22 19:55:00|7346.6|7344.6|7345.1|7343.1|7346.6|7344.6|7344.6|7342.6|78
1640203200000|2021-12-22 20:00:00|7345.3|7343.3|7344.3|7342.3|7346.1|7344.1|7344.1|7342.1|66
1640203500000|2021-12-22 20:05:00|7344.6|7342.6|7345.1|7343.1|7346.1|7344.1|7344.1|7342.1|92
1640203800000|2021-12-22 20:10:00|7344.8|7342.8|7346.1|7344.1|7346.8|7344.8|7344.6|7342.6|63
1640204100000|2021-12-22 20:15:00|7346.6|7344.6|7345.1|7343.1|7347.1|7345.1|7344.3|7342.3|58
1640204400000|2021-12-22 20:20:00|7344.8|7342.8|7345.3|7343.3|7346.1|7344.1|7343.6|7341.6|44
1640204700000|2021-12-22 20:25:00|7345.6|7343.6|7348.1|7346.1|7349.1|7347.1|7344.8|7342.8|98
1640205000000|2021-12-22 20:30:00|7348.3|7346.3|7347.6|7345.6|7349.6|7347.6|7347.1|7345.1|68
1640205300000|2021-12-22 20:35:00|7347.8|7345.8|7350.1|7348.1|7350.8|7348.8|7347.6|7345.6|152
1640205600000|2021-12-22 20:40:00|7349.8|7347.8|7349.8|7347.8|7350.6|7348.6|7348.6|7346.6|112
1640205900000|2021-12-22 20:45:00|7349.6|7347.6|7350.6|7348.6|7352.1|7350.1|7348.8|7346.8|175
1640206200000|2021-12-22 20:50:00|7351.6|7349.6|7357.8|7355.8|7358.6|7356.6|7351.3|7349.3|354
1640206500000|2021-12-22 20:55:00|7357.6|7355.6|7352.4|7348.4|7358.1|7356.1|7349.6|7347.3|638
1640206800000|2021-12-22 21:00:00|7352.8|7348.8|7352.8|7348.8|7353.3|7349.3|7351.1|7347.1|0
1640207100000|2021-12-22 21:05:00|7353.1|7349.1|7354.4|7350.4|7355.2|7351.2|7352.5|7348.5|0
1640207400000|2021-12-22 21:10:00|7354.8|7350.8|7356.5|7352.5|7357.4|7353.4|7354.6|7350.6|0
1640207700000|2021-12-22 21:15:00|7356.2|7352.2|7356.5|7352.5|7357.4|7353.4|7356|7352|0
1640208000000|2021-12-22 21:20:00|7356.3|7352.3|7361|7357|7362.6|7358.6|7355.9|7351.9|0
1640208300000|2021-12-22 21:25:00|7361.4|7357.4|7360|7356|7361.4|7357.4|7360|7356|0
1640208600000|2021-12-22 21:30:00|7359.9|7355.9|7359.2|7355.2|7359.9|7355.9|7358.8|7354.8|0
1640208900000|2021-12-22 21:35:00|7359.1|7355.1|7358.9|7354.9|7359.2|7355.2|7358.4|7354.4|0
1640209200000|2021-12-22 21:40:00|7358.5|7354.5|7358.5|7354.5|7358.5|7354.5|7358.1|7354.1|0
1640209500000|2021-12-22 21:45:00|7358.4|7354.4|7359.1|7355.1|7359.8|7355.8|7357.9|7353.9|0
1640209800000|2021-12-22 21:50:00|7358.9|7354.9|7358.9|7354.9|7360.7|7356.7|7358.6|7354.6|0
1640210100000|2021-12-22 21:55:00|7359.3|7355.3|7359.8|7355.8|7361.6|7357.6|7358.6|7354.6|0
1640210400000|2021-12-22 22:00:00|7359.9|7355.9|7359.1|7355.1|7360|7356|7359|7355|0
1640210700000|2021-12-22 22:05:00|7359.2|7355.2|7358.9|7354.9|7359.3|7355.3|7358.9|7354.9|0
1640211000000|2021-12-22 22:10:00|7358.8|7354.8|7359.2|7355.2|7360.1|7356.1|7358.2|7354.2|0
1640211300000|2021-12-22 22:15:00|7358.8|7354.8|7358.3|7354.3|7358.8|7354.8|7358.3|7354.3|0
1640211600000|2021-12-22 22:20:00|7358.4|7354.4|7358.5|7354.5|7358.6|7354.6|7358.3|7354.3|0
1640211900000|2021-12-22 22:25:00|7358.3|7354.3|7359.2|7355.2|7359.3|7355.3|7358.1|7354.1|0
1640212200000|2021-12-22 22:30:00|7359.1|7355.1|7360|7356|7360|7356|7359.1|7355.1|0
1640212500000|2021-12-22 22:35:00|7359.9|7355.9|7359.5|7355.5|7360|7356|7359.5|7355.5|0
1640212800000|2021-12-22 22:40:00|7359.3|7355.3|7359.1|7355.1|7359.4|7355.4|7359|7355|0
1640213100000|2021-12-22 22:45:00|7359.2|7355.2|7359.4|7355.4|7359.4|7355.4|7359.2|7355.2|0
1640213400000|2021-12-22 22:50:00|7359.2|7355.2|7358.7|7354.7|7359.2|7355.2|7358.5|7354.5|0
1640213700000|2021-12-22 22:55:00|7359.2|7355.2|7358|7354|7359.2|7355.2|7358|7354|0
1640214000000|2021-12-22 23:00:00|7358.3|7354.3|7360.6|7356.6|7362.8|7358.8|7358.3|7354.3|0
1640214300000|2021-12-22 23:05:00|7360.2|7356.2|7362|7358|7363.2|7359.2|7360|7356|0
1640214600000|2021-12-22 23:10:00|7362.3|7358.3|7359.1|7355.1|7362.8|7358.8|7358|7354|0
1640214900000|2021-12-22 23:15:00|7359.5|7355.5|7361.1|7357.1|7361.5|7357.5|7359.5|7355.5|0
1640215200000|2021-12-22 23:20:00|7361.5|7357.5|7359.6|7355.6|7361.8|7357.8|7359.3|7355.3|0
1640215500000|2021-12-22 23:25:00|7360|7356|7355|7351|7360.3|7356.3|7354.3|7350.3|0
1640215800000|2021-12-22 23:30:00|7354.6|7350.6|7357.9|7353.9|7357.9|7353.9|7354.6|7350.6|0
1640216100000|2021-12-22 23:35:00|7357.7|7353.7|7358.7|7354.7|7359.1|7355.1|7356.4|7352.4|0
1640216400000|2021-12-22 23:40:00|7358.3|7354.3|7357.7|7353.7|7359.4|7355.4|7355.8|7351.8|0
1640216700000|2021-12-22 23:45:00|7358.5|7354.5|7355.4|7351.4|7359.3|7355.3|7354.6|7350.6|0
1640217000000|2021-12-22 23:50:00|7355.8|7351.8|7356.9|7352.9|7357.3|7353.3|7355.4|7351.4|0
1640217300000|2021-12-22 23:55:00|7357|7353|7357.1|7353.1|7357.9|7353.9|7356.2|7352.2|0
1640217600000|2021-12-23 00:00:00|7356.3|7352.3|7355.2|7351.2|7357.5|7353.5|7354.8|7350.8|0
1640217900000|2021-12-23 00:05:00|7355.6|7351.6|7353.3|7349.3|7355.8|7351.8|7353.3|7349.3|0
1640218200000|2021-12-23 00:10:00|7353.5|7349.5|7351.5|7347.5|7354.6|7350.6|7351.4|7347.4|0
1640218500000|2021-12-23 00:15:00|7351.9|7347.9|7350.9|7346.9|7352.3|7348.3|7349.3|7345.3|0
1640218800000|2021-12-23 00:20:00|7350.3|7346.3|7349.6|7345.6|7351.2|7347.2|7348.8|7344.8|0
1640219100000|2021-12-23 00:25:00|7349.9|7345.9|7351.2|7347.2|7351.5|7347.5|7349.2|7345.2|0
1640219400000|2021-12-23 00:30:00|7351.1|7347.1|7352.8|7348.8|7353.4|7349.4|7351.1|7347.1|0
1640219700000|2021-12-23 00:35:00|7352.9|7348.9|7353.7|7349.7|7353.9|7349.9|7352.9|7348.9|0
1640220000000|2021-12-23 00:40:00|7353.6|7349.6|7350.4|7346.4|7353.6|7349.6|7350.3|7346.3|0
1640220300000|2021-12-23 00:45:00|7350.3|7346.3|7352.8|7348.8|7355.6|7351.6|7350.3|7346.3|0
1640220600000|2021-12-23 00:50:00|7352.7|7348.7|7352.6|7348.6|7353.5|7349.5|7351.9|7347.9|0
1640220900000|2021-12-23 00:55:00|7352.5|7348.5|7351.6|7347.6|7353|7349|7350.7|7346.7|0
1640221200000|2021-12-23 01:00:00|7351.9|7347.9|7347.8|7344.8|7352.7|7348.7|7344.8|7341.8|139
1640221500000|2021-12-23 01:05:00|7348.1|7345.1|7349.3|7346.3|7349.6|7346.6|7348.1|7345.1|15
1640221800000|2021-12-23 01:10:00|7349.6|7346.6|7348.3|7345.3|7350.1|7347.1|7347.6|7344.6|20
1640222100000|2021-12-23 01:15:00|7348.1|7345.1|7346.3|7343.3|7348.3|7345.3|7345.6|7342.6|25
1640222400000|2021-12-23 01:20:00|7346.1|7343.1|7346.3|7343.3|7347.3|7344.3|7346.1|7343.1|5
1640222700000|2021-12-23 01:25:00|7346.6|7343.6|7349.1|7346.1|7349.1|7346.1|7346.6|7343.6|8
1640223000000|2021-12-23 01:30:00|7349.3|7346.3|7345.8|7342.8|7349.8|7346.8|7345.3|7342.3|9
1640223300000|2021-12-23 01:35:00|7346.1|7343.1|7347.8|7344.8|7348.3|7345.3|7345.6|7342.6|10
1640223600000|2021-12-23 01:40:00|7347.3|7344.3|7347.6|7344.6|7347.8|7344.8|7345.3|7342.3|5
1640223900000|2021-12-23 01:45:00|7347.3|7344.3|7348.3|7345.3|7348.6|7345.6|7346.3|7343.3|8
1640224200000|2021-12-23 01:50:00|7348.1|7345.1|7349.8|7346.8|7350.6|7347.6|7348.1|7345.1|15
1640224500000|2021-12-23 01:55:00|7350.1|7347.1|7350.1|7347.1|7351.1|7348.1|7349.8|7346.8|2
1640224800000|2021-12-23 02:00:00|7350.3|7347.3|7351.1|7348.1|7353.3|7350.3|7350.3|7347.3|31
1640225100000|2021-12-23 02:05:00|7351.3|7348.3|7354.3|7351.3|7354.8|7351.8|7351.1|7348.1|21
1640225400000|2021-12-23 02:10:00|7354.1|7351.1|7354.8|7351.8|7356.3|7353.3|7353.6|7350.6|22
1640225700000|2021-12-23 02:15:00|7354.6|7351.6|7354.3|7351.3|7355.3|7352.3|7354.1|7351.1|27
1640226000000|2021-12-23 02:20:00|7354.1|7351.1|7352.1|7349.1|7354.1|7351.1|7351.1|7348.1|16
1640226300000|2021-12-23 02:25:00|7352.3|7349.3|7353.6|7350.6|7353.8|7350.8|7351.6|7348.6|10
1640226600000|2021-12-23 02:30:00|7353.3|7350.3|7351.1|7348.1|7353.3|7350.3|7350.6|7347.6|26
1640226900000|2021-12-23 02:35:00|7351.3|7348.3|7353.8|7350.8|7354.1|7351.1|7351.1|7348.1|4
1640227200000|2021-12-23 02:40:00|7353.6|7350.6|7353.8|7350.8|7355.3|7352.3|7353.6|7350.6|11
1640227500000|2021-12-23 02:45:00|7354.1|7351.1|7354.6|7351.6|7355.1|7352.1|7353.8|7350.8|7
1640227800000|2021-12-23 02:50:00|7354.8|7351.8|7353.8|7350.8|7355.1|7352.1|7353.8|7350.8|0
1640228100000|2021-12-23 02:55:00|7354.1|7351.1|7353.8|7350.8|7354.3|7351.3|7353.6|7350.6|1
1640228400000|2021-12-23 03:00:00|7353.6|7350.6|7353.6|7350.6|7354.1|7351.1|7353.3|7350.3|5
1640228700000|2021-12-23 03:05:00|7353.3|7350.3|7353.3|7350.3|7353.8|7350.8|7353.1|7350.1|1
1640229000000|2021-12-23 03:10:00|7352.8|7349.8|7351.1|7348.1|7352.8|7349.8|7350.6|7347.6|14
1640229300000|2021-12-23 03:15:00|7350.6|7347.6|7347.8|7344.8|7350.6|7347.6|7347.1|7344.1|18
1640229600000|2021-12-23 03:20:00|7347.6|7344.6|7347.6|7344.6|7348.8|7345.8|7347.6|7344.6|8
1640229900000|2021-12-23 03:25:00|7347.3|7344.3|7346.6|7343.6|7347.8|7344.8|7346.6|7343.6|9
1640230200000|2021-12-23 03:30:00|7346.1|7343.1|7345.1|7342.1|7347.1|7344.1|7345.1|7342.1|38
1640230500000|2021-12-23 03:35:00|7344.6|7341.6|7346.8|7343.8|7347.1|7344.1|7344.3|7341.3|21
1640230800000|2021-12-23 03:40:00|7346.6|7343.6|7348.3|7345.3|7348.3|7345.3|7346.6|7343.6|10
1640231100000|2021-12-23 03:45:00|7348.6|7345.6|7347.8|7344.8|7349.1|7346.1|7347.1|7344.1|26
1640231400000|2021-12-23 03:50:00|7348.1|7345.1|7348.1|7345.1|7348.3|7345.3|7347.1|7344.1|15
1640231700000|2021-12-23 03:55:00|7347.8|7344.8|7348.3|7345.3|7348.3|7345.3|7347.6|7344.6|3
1640232000000|2021-12-23 04:00:00|7347.8|7344.8|7349.3|7346.3|7349.3|7346.3|7347.8|7344.8|32
1640232300000|2021-12-23 04:05:00|7349.1|7346.1|7348.6|7345.6|7349.3|7346.3|7348.6|7345.6|4
1640232600000|2021-12-23 04:10:00|7348.8|7345.8|7349.1|7346.1|7349.6|7346.6|7348.6|7345.6|2
1640232900000|2021-12-23 04:15:00|7348.6|7345.6|7348.8|7345.8|7348.8|7345.8|7348.6|7345.6|0
1640233200000|2021-12-23 04:20:00|7349.3|7346.3|7349.3|7346.3|7349.3|7346.3|7349.1|7346.1|2
1640233500000|2021-12-23 04:25:00|7349.6|7346.6|7349.6|7346.6|7349.8|7346.8|7349.6|7346.6|2
1640233800000|2021-12-23 04:30:00|7349.8|7346.8|7349.8|7346.8|7349.8|7346.8|7349.6|7346.6|0
1640234100000|2021-12-23 04:35:00|7349.6|7346.6|7349.6|7346.6|7349.8|7346.8|7349.6|7346.6|0
1640234400000|2021-12-23 04:40:00|7349.8|7346.8|7349.3|7346.3|7349.8|7346.8|7349.1|7346.1|0
1640234700000|2021-12-23 04:45:00|7349.1|7346.1|7349.1|7346.1|7349.3|7346.3|7348.8|7345.8|0
1640235000000|2021-12-23 04:50:00|7349.3|7346.3|7349.6|7346.6|7349.8|7346.8|7349.1|7346.1|0
1640235300000|2021-12-23 04:55:00|7349.3|7346.3|7350.1|7347.1|7350.1|7347.1|7349.1|7346.1|5
1640235600000|2021-12-23 05:00:00|7350.3|7347.3|7353.1|7350.1|7353.1|7350.1|7350.1|7347.1|12
1640235900000|2021-12-23 05:05:00|7352.6|7349.6|7353.8|7350.8|7353.8|7350.8|7352.6|7349.6|15
1640236200000|2021-12-23 05:10:00|7354.1|7351.1|7353.1|7350.1|7354.3|7351.3|7353.1|7350.1|17
1640236500000|2021-12-23 05:15:00|7352.6|7349.6|7354.3|7351.3|7354.3|7351.3|7352.3|7349.3|13
1640236800000|2021-12-23 05:20:00|7354.1|7351.1|7356.1|7353.1|7356.3|7353.3|7354.1|7351.1|19
1640237100000|2021-12-23 05:25:00|7356.3|7353.3|7354.1|7351.1|7356.3|7353.3|7354.1|7351.1|3
1640237400000|2021-12-23 05:30:00|7354.3|7351.3|7354.6|7351.6|7355.1|7352.1|7354.3|7351.3|4
1640237700000|2021-12-23 05:35:00|7354.8|7351.8|7354.8|7351.8|7355.1|7352.1|7354.6|7351.6|1
1640238000000|2021-12-23 05:40:00|7355.1|7352.1|7356.6|7353.6|7356.6|7353.6|7354.8|7351.8|2
1640238300000|2021-12-23 05:45:00|7356.8|7353.8|7357.6|7354.6|7357.6|7354.6|7354.8|7351.8|4
1640238600000|2021-12-23 05:50:00|7357.3|7354.3|7356.1|7353.1|7358.3|7355.3|7355.6|7352.6|26
1640238900000|2021-12-23 05:55:00|7356.3|7353.3|7357.8|7354.8|7358.1|7355.1|7356.1|7353.1|11
1640239200000|2021-12-23 06:00:00|7358.1|7355.1|7360.3|7357.3|7362.6|7359.6|7358.1|7355.1|64
1640239500000|2021-12-23 06:05:00|7359.8|7356.8|7359.8|7356.8|7360.3|7357.3|7358.8|7355.8|27
1640239800000|2021-12-23 06:10:00|7358.6|7355.6|7355.3|7352.3|7358.8|7355.8|7355.3|7352.3|27
1640240100000|2021-12-23 06:15:00|7355.6|7352.6|7355.3|7352.3|7359.3|7356.3|7354.6|7351.6|24
1640240400000|2021-12-23 06:20:00|7355.1|7352.1|7356.1|7353.1|7358.1|7355.1|7353.1|7350.1|36
1640240700000|2021-12-23 06:25:00|7356.3|7353.3|7357.1|7354.1|7358.1|7355.1|7354.6|7351.6|10
1640241000000|2021-12-23 06:30:00|7357.3|7354.3|7356.8|7353.8|7357.3|7354.3|7355.8|7352.8|10
1640241300000|2021-12-23 06:35:00|7356.6|7353.6|7354.6|7351.6|7357.3|7354.3|7354.6|7351.6|19
1640241600000|2021-12-23 06:40:00|7354.8|7351.8|7354.6|7351.6|7354.8|7351.8|7353.8|7350.8|2
1640241900000|2021-12-23 06:45:00|7354.8|7351.8|7355.6|7352.6|7356.1|7353.1|7354.8|7351.8|3
1640242200000|2021-12-23 06:50:00|7355.8|7352.8|7355.8|7352.8|7357.3|7354.3|7355.3|7352.3|8
1640242500000|2021-12-23 06:55:00|7356.1|7353.1|7356.1|7353.1|7356.8|7353.8|7354.8|7351.8|15
1640242800000|2021-12-23 07:00:00|7356.3|7353.3|7353.8|7351.8|7357.3|7355.3|7353.3|7351.3|173
1640243100000|2021-12-23 07:05:00|7353.3|7351.3|7354.6|7352.6|7356.1|7354.1|7353.3|7351.3|197
1640243400000|2021-12-23 07:10:00|7355.1|7353.1|7353.1|7351.1|7355.6|7353.6|7351.1|7349.1|213
1640243700000|2021-12-23 07:15:00|7353.3|7351.3|7355.6|7353.6|7356.1|7354.1|7351.6|7349.6|85
1640244000000|2021-12-23 07:20:00|7355.8|7353.8|7354.8|7352.8|7356.3|7354.3|7354.3|7352.3|46
1640244300000|2021-12-23 07:25:00|7355.1|7353.1|7357.1|7355.1|7357.8|7355.8|7354.8|7352.8|134
1640244600000|2021-12-23 07:30:00|7356.8|7354.8|7355.8|7353.8|7357.1|7355.1|7355.1|7353.1|62
1640244900000|2021-12-23 07:35:00|7355.3|7353.3|7355.8|7353.8|7356.8|7354.8|7355.1|7353.1|132
1640245200000|2021-12-23 07:40:00|7356.1|7354.1|7355.6|7353.6|7356.3|7354.3|7353.6|7351.6|85
1640245500000|2021-12-23 07:45:00|7355.3|7353.3|7354.3|7352.3|7357.8|7355.8|7354.3|7352.3|58
1640245800000|2021-12-23 07:50:00|7354.6|7352.6|7354.1|7352.1|7356.6|7354.6|7353.8|7351.8|41
1640246100000|2021-12-23 07:55:00|7354.6|7352.6|7350.3|7348.3|7355.6|7353.6|7350.1|7348.1|346
1640246400000|2021-12-23 08:00:00|7349.8|7348.8|7351.3|7350.3|7352.6|7351.6|7344.3|7343.3|2021
1640246700000|2021-12-23 08:05:00|7351.1|7350.1|7347.8|7346.8|7354.3|7353.3|7347.6|7346.6|1256
1640247000000|2021-12-23 08:10:00|7349.1|7348.1|7343.6|7342.6|7349.1|7348.1|7341.6|7340.6|1007
1640247300000|2021-12-23 08:15:00|7343.3|7342.3|7336.8|7335.8|7345.1|7344.1|7336.1|7335.1|806
1640247600000|2021-12-23 08:20:00|7337.1|7336.1|7335.8|7334.8|7337.1|7336.1|7330.6|7329.6|586
1640247900000|2021-12-23 08:25:00|7335.6|7334.6|7336.6|7335.6|7338.6|7337.6|7334.1|7333.1|358
1640248200000|2021-12-23 08:30:00|7336.8|7335.8|7338.6|7337.6|7339.6|7338.6|7336.1|7335.1|460
1640248500000|2021-12-23 08:35:00|7338.1|7337.1|7334.3|7333.3|7338.6|7337.6|7329.6|7328.6|651
1640248800000|2021-12-23 08:40:00|7335.5|7334.5|7338.3|7337.3|7339|7338|7333.8|7332.8|392
1640249100000|2021-12-23 08:45:00|7337.8|7336.8|7342.8|7341.8|7343.8|7342.8|7337|7336|342
1640249400000|2021-12-23 08:50:00|7342.5|7341.5|7349|7348|7350.8|7349.8|7341.8|7340.8|400
1640249700000|2021-12-23 08:55:00|7348.8|7347.8|7352|7351|7353.3|7352.3|7348.3|7347.3|265
1640250000000|2021-12-23 09:00:00|7351|7350|7353|7352|7354|7353|7349.8|7348.8|334
1640250300000|2021-12-23 09:05:00|7353.3|7352.3|7357.5|7356.5|7358.8|7357.8|7353|7352|290
1640250600000|2021-12-23 09:10:00|7357.3|7356.3|7357.3|7356.3|7360.3|7359.3|7356.3|7355.3|292
1640250900000|2021-12-23 09:15:00|7357|7356|7357.8|7356.8|7358.3|7357.3|7355.3|7354.3|433
1640251200000|2021-12-23 09:20:00|7358.3|7357.3|7355.8|7354.8|7358.8|7357.8|7355.5|7354.5|295
1640251500000|2021-12-23 09:25:00|7356.3|7355.3|7353.8|7352.8|7356.8|7355.8|7353.3|7352.3|166
1640251800000|2021-12-23 09:30:00|7353.3|7352.3|7356.3|7355.3|7358.8|7357.8|7352.8|7351.8|279
1640252100000|2021-12-23 09:35:00|7356|7355|7357.5|7356.5|7358.3|7357.3|7355.5|7354.5|253
1640252400000|2021-12-23 09:40:00|7357.8|7356.8|7361.3|7360.3|7361.3|7360.3|7357.8|7356.8|242
1640252700000|2021-12-23 09:45:00|7361|7360|7362.8|7361.8|7363.3|7362.3|7360.8|7359.8|301
1640253000000|2021-12-23 09:50:00|7362.3|7361.3|7361.5|7360.5|7362.8|7361.8|7361.3|7360.3|223
1640253300000|2021-12-23 09:55:00|7361.8|7360.8|7360.8|7359.8|7362.8|7361.8|7359.8|7358.8|210
1640253600000|2021-12-23 10:00:00|7361|7360|7360.5|7359.5|7362.3|7361.3|7357.8|7356.8|378
1640253900000|2021-12-23 10:05:00|7360.3|7359.3|7358|7357|7360.8|7359.8|7357.3|7356.3|216
1640254200000|2021-12-23 10:10:00|7358.3|7357.3|7357.3|7356.3|7358.8|7357.8|7356|7355|205
1640254500000|2021-12-23 10:15:00|7357.5|7356.5|7359|7358|7359|7358|7356.8|7355.8|184
1640254800000|2021-12-23 10:20:00|7358.8|7357.8|7359|7358|7360.8|7359.8|7358.3|7357.3|270
1640255100000|2021-12-23 10:25:00|7358.8|7357.8|7356.8|7355.8|7359.3|7358.3|7356.8|7355.8|191
1640255400000|2021-12-23 10:30:00|7357.3|7356.3|7357.3|7356.3|7358.8|7357.8|7356.8|7355.8|211
1640255700000|2021-12-23 10:35:00|7357.8|7356.8|7361.8|7360.8|7362.3|7361.3|7357.3|7356.3|216
1640256000000|2021-12-23 10:40:00|7362|7361|7364|7363|7364.8|7363.8|7361.3|7360.3|239
1640256300000|2021-12-23 10:45:00|7363.8|7362.8|7360.8|7359.8|7363.8|7362.8|7360.5|7359.5|122
1640256600000|2021-12-23 10:50:00|7361|7360|7358.8|7357.8|7362|7361|7358.5|7357.5|312
1640256900000|2021-12-23 10:55:00|7359.3|7358.3|7357.3|7356.3|7359.8|7358.8|7356.8|7355.8|305
1640257200000|2021-12-23 11:00:00|7357|7356|7357|7356|7357.8|7356.8|7355.3|7354.3|283
1640257500000|2021-12-23 11:05:00|7356.8|7355.8|7354|7353|7356.8|7355.8|7352.8|7351.8|458
1640257800000|2021-12-23 11:10:00|7354.3|7353.3|7352.8|7351.8|7355.3|7354.3|7351.5|7350.5|379
1640258100000|2021-12-23 11:15:00|7353.5|7352.5|7356.8|7355.8|7356.8|7355.8|7353|7352|249
1640258400000|2021-12-23 11:20:00|7356.3|7355.3|7359.8|7358.8|7359.8|7358.8|7356.3|7355.3|579
1640258700000|2021-12-23 11:25:00|7359.5|7358.5|7360.5|7359.5|7360.5|7359.5|7358.8|7357.8|400
1640259000000|2021-12-23 11:30:00|7360.3|7359.3|7362.3|7361.3|7362.8|7361.8|7360.3|7359.3|417
1640259300000|2021-12-23 11:35:00|7361.5|7360.5|7363.3|7362.3|7363.5|7362.5|7361.5|7360.5|288
1640259600000|2021-12-23 11:40:00|7363.5|7362.5|7361.3|7360.3|7364.8|7363.8|7361.3|7360.3|245
1640259900000|2021-12-23 11:45:00|7361|7360|7355.8|7354.8|7361|7360|7355.8|7354.8|146
1640260200000|2021-12-23 11:50:00|7356|7355|7358.8|7357.8|7358.8|7357.8|7356|7355|274
1640260500000|2021-12-23 11:55:00|7358.5|7357.5|7359.8|7358.8|7360.3|7359.3|7358.3|7357.3|396
1640260800000|2021-12-23 12:00:00|7360.3|7359.3|7359.8|7358.8|7360.5|7359.5|7358.8|7357.8|403
1640261100000|2021-12-23 12:05:00|7360|7359|7354.8|7353.8|7360.3|7359.3|7354.8|7353.8|149
1640261400000|2021-12-23 12:10:00|7355|7354|7354.5|7353.5|7356.3|7355.3|7354.5|7353.5|205
1640261700000|2021-12-23 12:15:00|7354.3|7353.3|7353.5|7352.5|7356.3|7355.3|7353.5|7352.5|254
1640262000000|2021-12-23 12:20:00|7353.3|7352.3|7355.3|7354.3|7355.3|7354.3|7353|7352|202
1640262300000|2021-12-23 12:25:00|7355.5|7354.5|7355.5|7354.5|7356.5|7355.5|7354.3|7353.3|107
1640262600000|2021-12-23 12:30:00|7355.3|7354.3|7352.8|7351.8|7355.5|7354.5|7352.3|7351.3|152
1640262900000|2021-12-23 12:35:00|7352.5|7351.5|7351.3|7350.3|7353.3|7352.3|7351.3|7350.3|184
1640263200000|2021-12-23 12:40:00|7351.7|7350.7|7352.7|7351.7|7352.7|7351.7|7351.2|7350.2|283
1640263500000|2021-12-23 12:45:00|7352.4|7351.4|7352.2|7351.2|7353.2|7352.2|7352.2|7351.2|339
1640263800000|2021-12-23 12:50:00|7352.4|7351.4|7353.9|7352.9|7354.2|7353.2|7352.2|7351.2|233
1640264100000|2021-12-23 12:55:00|7354.2|7353.2|7353.7|7352.7|7354.2|7353.2|7352.2|7351.2|296
1640264400000|2021-12-23 13:00:00|7353.4|7352.4|7350.2|7349.2|7353.7|7352.7|7350.2|7349.2|268
1640264700000|2021-12-23 13:05:00|7350.7|7349.7|7348.7|7347.7|7350.7|7349.7|7348.2|7347.2|237
1640265000000|2021-12-23 13:10:00|7348.9|7347.9|7349.2|7348.2|7349.9|7348.9|7348.2|7347.2|220
1640265300000|2021-12-23 13:15:00|7348.9|7347.9|7350.2|7349.2|7350.2|7349.2|7347.9|7346.9|147
1640265600000|2021-12-23 13:20:00|7349.9|7348.9|7348.2|7347.2|7349.9|7348.9|7348.2|7347.2|205
1640265900000|2021-12-23 13:25:00|7348.4|7347.4|7350.7|7349.7|7350.7|7349.7|7348.2|7347.2|506
1640266200000|2021-12-23 13:30:00|7350.4|7349.4|7350.7|7349.7|7351.9|7350.9|7348.7|7347.7|279
1640266500000|2021-12-23 13:35:00|7350.9|7349.9|7353.2|7352.2|7354.2|7353.2|7350.7|7349.7|221
1640266800000|2021-12-23 13:40:00|7352.9|7351.9|7352.2|7351.2|7353.4|7352.4|7348.9|7347.9|249
1640267100000|2021-12-23 13:45:00|7351.9|7350.9|7355.9|7354.9|7356.2|7355.2|7351.9|7350.9|186
1640267400000|2021-12-23 13:50:00|7355.7|7354.7|7355.7|7354.7|7356.9|7355.9|7355.2|7354.2|117
1640267700000|2021-12-23 13:55:00|7355.9|7354.9|7357.2|7356.2|7358.7|7357.7|7355.9|7354.9|153
1640268000000|2021-12-23 14:00:00|7356.9|7355.9|7359.2|7358.2|7359.7|7358.7|7356.2|7355.2|353
1640268300000|2021-12-23 14:05:00|7358.9|7357.9|7361.4|7360.4|7361.7|7360.7|7357.7|7356.7|241
1640268600000|2021-12-23 14:10:00|7361.7|7360.7|7360.7|7359.7|7363.2|7362.2|7360.7|7359.7|202
1640268900000|2021-12-23 14:15:00|7360.9|7359.9|7361.7|7360.7|7362.7|7361.7|7360.7|7359.7|204
1640269200000|2021-12-23 14:20:00|7361.9|7360.9|7362.2|7361.2|7363.7|7362.7|7361.4|7360.4|157
1640269500000|2021-12-23 14:25:00|7362.4|7361.4|7361.2|7360.2|7362.7|7361.7|7360.4|7359.4|257
1640269800000|2021-12-23 14:30:00|7361.4|7360.4|7368.7|7367.7|7368.9|7367.9|7360.4|7359.4|901
1640270100000|2021-12-23 14:35:00|7368.4|7367.4|7372.4|7371.4|7375.9|7374.9|7367.9|7366.9|1077
1640270400000|2021-12-23 14:40:00|7372.2|7371.2|7370.2|7369.2|7372.7|7371.7|7370.2|7369.2|313
1640270700000|2021-12-23 14:45:00|7376.4|7375.4|7376.7|7375.7|7378.2|7377.2|7375.7|7374.7|820
1640271000000|2021-12-23 14:50:00|7376.9|7375.9|7374.9|7373.9|7378.7|7377.7|7373.7|7372.7|690
1640271300000|2021-12-23 14:55:00|7374.7|7373.7|7379.7|7378.7|7381.2|7380.2|7372.9|7371.9|921
1640271600000|2021-12-23 15:00:00|7379.9|7378.9|7374.9|7373.9|7380.2|7379.2|7374.2|7373.2|608
1640271900000|2021-12-23 15:05:00|7375.2|7374.2|7375.2|7374.2|7376.7|7375.7|7373.7|7372.7|618
1640272200000|2021-12-23 15:10:00|7374.5|7373.5|7378|7377|7378.7|7377.7|7374|7373|543
1640272500000|2021-12-23 15:15:00|7378.5|7377.5|7380.2|7379.2|7382.2|7381.2|7378|7377|630
1640272800000|2021-12-23 15:20:00|7380.5|7379.5|7375|7374|7380.5|7379.5|7373|7372|605
1640273100000|2021-12-23 15:25:00|7374.7|7373.7|7375|7374|7376.5|7375.5|7373.5|7372.5|296
1640273400000|2021-12-23 15:30:00|7375.5|7374.5|7374.5|7373.5|7377.7|7376.7|7373|7372|499
1640273700000|2021-12-23 15:35:00|7374.7|7373.7|7377.5|7376.5|7379|7378|7373.5|7372.5|393
1640274000000|2021-12-23 15:40:00|7377.2|7376.2|7377.5|7376.5|7378.5|7377.5|7376.5|7375.5|332
1640274300000|2021-12-23 15:45:00|7377|7376|7377.5|7376.5|7378|7377|7375.2|7374.2|545
1640274600000|2021-12-23 15:50:00|7378|7377|7379.5|7378.5|7380.7|7379.7|7376.7|7375.7|468
1640274900000|2021-12-23 15:55:00|7379|7378|7380.5|7379.5|7382|7381|7379|7378|396
1640275200000|2021-12-23 16:00:00|7380.2|7379.2|7384.5|7383.5|7384.5|7383.5|7379.5|7378.5|502
1640275500000|2021-12-23 16:05:00|7385|7384|7384.5|7383.5|7387|7386|7383|7382|616
1640275800000|2021-12-23 16:10:00|7384.2|7383.2|7382.7|7381.7|7385|7384|7382|7381|519
1640276100000|2021-12-23 16:15:00|7382.5|7381.5|7384.5|7383.5|7386.2|7385.2|7382.5|7381.5|663
1640276400000|2021-12-23 16:20:00|7384.7|7383.7|7382.5|7381.5|7385|7384|7381.5|7380.5|786
1640276700000|2021-12-23 16:25:00|7383|7382|7384|7382|7386.5|7385.5|7382|7381|2190
1640277000000|2021-12-23 16:30:00|7383.7|7381.7|7377|7375|7384|7382|7376|7374|3963
1640277300000|2021-12-23 16:35:00|7378|7376|7378|7376|7381|7379|7376.5|7374.5|1395
1640277600000|2021-12-23 16:40:00|7378.5|7376.5|7377.5|7375.5|7379.5|7377.5|7376.5|7374.5|375
1640277900000|2021-12-23 16:45:00|7377.7|7375.7|7378|7376|7379|7377|7377|7375|248
1640278200000|2021-12-23 16:50:00|7377.7|7375.7|7376.5|7374.5|7378|7376|7376.5|7374.5|104
1640278500000|2021-12-23 16:55:00|7377|7375|7378|7376|7379|7377|7377|7375|137
1640278800000|2021-12-23 17:00:00|7377.7|7375.7|7373.5|7371.5|7378|7376|7373.5|7371.5|558
1640279100000|2021-12-23 17:05:00|7373.7|7371.7|7374|7372|7374.5|7372.5|7373.5|7371.5|121
1640279400000|2021-12-23 17:10:00|7373.7|7371.7|7372|7370|7374|7372|7371.5|7369.5|148
1640279700000|2021-12-23 17:15:00|7372.2|7370.2|7370.7|7368.7|7373|7371|7370.5|7368.5|152
1640280000000|2021-12-23 17:20:00|7370.5|7368.5|7371.5|7369.5|7372|7370|7370.5|7368.5|94
1640280300000|2021-12-23 17:25:00|7371.7|7369.7|7371.5|7369.5|7372.7|7370.7|7371|7369|67
1640280600000|2021-12-23 17:30:00|7371.2|7369.2|7372.2|7370.2|7373.5|7371.5|7371|7369|148
1640280900000|2021-12-23 17:35:00|7372.5|7370.5|7371.2|7369.2|7372.7|7370.7|7370.5|7368.5|43
1640281200000|2021-12-23 17:40:00|7371|7369|7369.7|7367.7|7372|7370|7369.7|7367.7|48
1640281500000|2021-12-23 17:45:00|7369.5|7367.5|7366.7|7364.7|7370|7368|7366.7|7364.7|82
1640281800000|2021-12-23 17:50:00|7367|7365|7368|7366|7368|7366|7366.5|7364.5|64
1640282100000|2021-12-23 17:55:00|7368.2|7366.2|7367.2|7365.2|7368.5|7366.5|7366.7|7364.7|66
1640282400000|2021-12-23 18:00:00|7367|7365|7366|7364|7368|7366|7366|7364|79
1640282700000|2021-12-23 18:05:00|7366.2|7364.2|7364.5|7362.5|7367|7365|7364.5|7362.5|159
1640283000000|2021-12-23 18:10:00|7364.7|7362.7|7363|7361|7365.5|7363.5|7362.5|7360.5|190
1640283300000|2021-12-23 18:15:00|7363.2|7361.2|7363.2|7361.2|7364|7362|7362.5|7360.5|76
1640283600000|2021-12-23 18:20:00|7363.5|7361.5|7364.7|7362.7|7365|7363|7363.2|7361.2|73
1640283900000|2021-12-23 18:25:00|7364.5|7362.5|7367|7365|7367|7365|7364.5|7362.5|162
1640284200000|2021-12-23 18:30:00|7366.5|7364.5|7365|7363|7366.7|7364.7|7365|7363|75
1640284500000|2021-12-23 18:35:00|7365.2|7363.2|7365|7363|7366|7364|7364.5|7362.5|63
1640284800000|2021-12-23 18:40:00|7364.5|7362.5|7365.2|7363.2|7365.5|7363.5|7364.2|7362.2|49
1640285100000|2021-12-23 18:45:00|7365|7363|7365.5|7363.5|7366.5|7364.5|7365|7363|32
1640285400000|2021-12-23 18:50:00|7365.2|7363.2|7366.7|7364.7|7366.7|7364.7|7365.2|7363.2|42
1640285700000|2021-12-23 18:55:00|7367|7365|7367|7365|7368.2|7366.2|7366.7|7364.7|67
1640286000000|2021-12-23 19:00:00|7367.2|7365.2|7368|7366|7369|7367|7367.2|7365.2|86
1640286300000|2021-12-23 19:05:00|7367.7|7365.7|7366.7|7364.7|7368.5|7366.5|7366|7364|41
1640286600000|2021-12-23 19:10:00|7367|7365|7367.5|7365.5|7367.5|7365.5|7366.5|7364.5|26
1640286900000|2021-12-23 19:15:00|7367.2|7365.2|7368.5|7366.5|7368.5|7366.5|7365.5|7363.5|42
1640287200000|2021-12-23 19:20:00|7368.2|7366.2|7369.5|7367.5|7369.7|7367.7|7368|7366|32
1640287500000|2021-12-23 19:25:00|7369|7367|7369.2|7367.2|7369.5|7367.5|7368.5|7366.5|58
1640287800000|2021-12-23 19:30:00|7369|7367|7367.2|7365.2|7370|7368|7367.2|7365.2|68
1640288100000|2021-12-23 19:35:00|7367|7365|7366.7|7364.7|7367.5|7365.5|7366|7364|49
1640288400000|2021-12-23 19:40:00|7366.5|7364.5|7368.2|7366.2|7368.5|7366.5|7366.5|7364.5|55
1640288700000|2021-12-23 19:45:00|7368|7366|7370|7368|7370|7368|7367.5|7365.5|67
1640289000000|2021-12-23 19:50:00|7369.5|7367.5|7372|7370|7372.5|7370.5|7369.5|7367.5|169
1640289300000|2021-12-23 19:55:00|7371.7|7369.7|7371.5|7369.5|7372.2|7370.2|7370.5|7368.5|78
1640289600000|2021-12-23 20:00:00|7371.2|7369.2|7367|7365|7371.5|7369.5|7366.7|7364.7|50
1640289900000|2021-12-23 20:05:00|7366.7|7364.7|7368.5|7366.5|7369.5|7367.5|7366.7|7364.7|50
1640290200000|2021-12-23 20:10:00|7368.7|7366.7|7371.2|7369.2|7371.2|7369.2|7368.5|7366.5|62
1640290500000|2021-12-23 20:15:00|7371.5|7369.5|7371.2|7369.2|7372.5|7370.5|7370.5|7368.5|86
1640290800000|2021-12-23 20:20:00|7371|7369|7370.5|7368.5|7371.5|7369.5|7370|7368|67
1640291100000|2021-12-23 20:25:00|7370.7|7368.7|7369|7367|7371|7369|7369|7367|36
1640291400000|2021-12-23 20:30:00|7368.7|7366.7|7365.2|7363.2|7369|7367|7364.7|7362.7|91
1640291700000|2021-12-23 20:35:00|7365.5|7363.5|7368.7|7366.7|7368.7|7366.7|7365|7363|138
1640292000000|2021-12-23 20:40:00|7368.5|7366.5|7372|7370|7372.5|7370.5|7368|7366|157
1640292300000|2021-12-23 20:45:00|7372.2|7370.2|7382|7380|7383.5|7381.5|7372.2|7370.2|1003
1640292600000|2021-12-23 20:50:00|7382.5|7380.5|7382|7380|7387.5|7385.5|7380.7|7378.7|1102
1640292900000|2021-12-23 20:55:00|7381.7|7379.7|7372.3|7368.3|7382|7380|7368.7|7366.3|823
1640293200000|2021-12-23 21:00:00|7371.9|7367.9|7374|7370|7377.5|7373.5|7369.8|7365.8|0
1640293500000|2021-12-23 21:05:00|7374.4|7370.4|7372.9|7368.9|7377.1|7373.1|7372.8|7368.8|0
1640293800000|2021-12-23 21:10:00|7373.3|7369.3|7373.5|7369.5|7373.7|7369.7|7371.8|7367.8|0
1640294100000|2021-12-23 21:15:00|7373.6|7369.6|7373.4|7369.4|7373.8|7369.8|7372.7|7368.7|0
1640294400000|2021-12-23 21:20:00|7373.8|7369.8|7372.7|7368.7|7374.2|7370.2|7372.6|7368.6|0
1640294700000|2021-12-23 21:25:00|7372.9|7368.9|7373.1|7369.1|7374.3|7370.3|7372|7368|0
1640295000000|2021-12-23 21:30:00|7373.5|7369.5|7373.3|7369.3|7374.1|7370.1|7373.3|7369.3|0
1640295300000|2021-12-23 21:35:00|7373.7|7369.7|7373.3|7369.3|7373.8|7369.8|7373.3|7369.3|0
1640295600000|2021-12-23 21:40:00|7373.4|7369.4|7373.7|7369.7|7374.1|7370.1|7373.3|7369.3|0
1640295900000|2021-12-23 21:45:00|7373.8|7369.8|7374.2|7370.2|7374.2|7370.2|7373.4|7369.4|0
1640296200000|2021-12-23 21:50:00|7374.6|7370.6|7375|7371|7375|7371|7374.2|7370.2|0
1640296500000|2021-12-23 21:55:00|7374.8|7370.8|7373|7369|7375|7371|7373|7369|0
1640307600000|2021-12-24 01:00:00|7379.7|7375.7|7374.7|7370.7|7379.7|7375.7|7374.7|7370.7|0
1640307900000|2021-12-24 01:05:00|7369|7365|7365.2|7362.2|7369.7|7366.7|7355.5|7352.5|12
1640308200000|2021-12-24 01:10:00|7367.5|7364.5|7367.7|7364.7|7367.7|7364.7|7367.5|7364.5|0
1640308500000|2021-12-24 01:15:00|7371.2|7368.2|7371|7368|7371.5|7368.5|7370.7|7367.7|1
1640308800000|2021-12-24 01:20:00|7371.5|7368.5|7371|7368|7371.7|7368.7|7370.7|7367.7|5
1640309100000|2021-12-24 01:25:00|7370.7|7367.7|7373.2|7370.2|7373.2|7370.2|7370.7|7367.7|0
1640309400000|2021-12-24 01:30:00|7373.5|7370.5|7371.5|7368.5|7373.7|7370.7|7371.5|7368.5|9
1640309700000|2021-12-24 01:35:00|7371.7|7368.7|7369.7|7366.7|7371.7|7368.7|7369.7|7366.7|4
1640310000000|2021-12-24 01:40:00|7370|7367|7370.2|7367.2|7372.5|7369.5|7370|7367|4
1640310300000|2021-12-24 01:45:00|7369.7|7366.7|7369|7366|7369.7|7366.7|7369|7366|0
1640310600000|2021-12-24 01:50:00|7369.2|7366.2|7372.5|7369.5|7372.7|7369.7|7369|7366|0
1640310900000|2021-12-24 01:55:00|7372.7|7369.7|7372.5|7369.5|7375|7372|7372.5|7369.5|7
1640311200000|2021-12-24 02:00:00|7376|7373|7374.2|7371.2|7376|7373|7374.2|7371.2|1
1640311500000|2021-12-24 02:05:00|7375.2|7372.2|7376|7373|7376|7373|7375.2|7372.2|0
1640311800000|2021-12-24 02:10:00|7375.7|7372.7|7377.2|7374.2|7377.2|7374.2|7375.7|7372.7|0
1640312100000|2021-12-24 02:15:00|7379.7|7376.7|7377|7374|7381|7378|7377|7374|0
1640312400000|2021-12-24 02:20:00|7376|7373|7375|7372|7376|7373|7375|7372|0
1640312700000|2021-12-24 02:25:00|7374.7|7371.7|7374.7|7371.7|7374.7|7371.7|7374.7|7371.7|1
1640313000000|2021-12-24 02:30:00|7374|7371|7373|7370|7374|7371|7369|7366|9
1640313300000|2021-12-24 02:35:00|7373.2|7370.2|7369|7366|7373.5|7370.5|7369|7366|1
1640313600000|2021-12-24 02:40:00|7368.7|7365.7|7375|7372|7378|7375|7368.2|7365.2|5
1640313900000|2021-12-24 02:45:00|7375.5|7372.5|7378.2|7375.2|7378.2|7375.2|7374.2|7371.2|2
1640314200000|2021-12-24 02:50:00|7375.5|7372.5|7374.2|7371.2|7375.5|7372.5|7374|7371|1
1640314500000|2021-12-24 02:55:00|7376|7373|7374.7|7371.7|7378.2|7375.2|7374.5|7371.5|3
1640314800000|2021-12-24 03:00:00|7375|7372|7373.7|7370.7|7377.7|7374.7|7371.5|7368.5|34
1640315700000|2021-12-24 03:15:00|7373.5|7370.5|7373.2|7370.2|7374.2|7371.2|7373|7370|0
1640316000000|2021-12-24 03:20:00|7372|7369|7375.2|7372.2|7375.2|7372.2|7372|7369|1
1640316300000|2021-12-24 03:25:00|7374.7|7371.7|7374.5|7371.5|7375.5|7372.5|7374.5|7371.5|3
1640316600000|2021-12-24 03:30:00|7374.2|7371.2|7374|7371|7374.2|7371.2|7373.7|7370.7|1
1640317200000|2021-12-24 03:40:00|7373.5|7370.5|7372.5|7369.5|7373.5|7370.5|7372.5|7369.5|1
1640317500000|2021-12-24 03:45:00|7372.2|7369.2|7369.5|7366.5|7372.2|7369.2|7366.5|7363.5|7
1640317800000|2021-12-24 03:50:00|7369.7|7366.7|7372.2|7369.2|7372.2|7369.2|7369.7|7366.7|2
1640318100000|2021-12-24 03:55:00|7372|7369|7373.2|7370.2|7373.2|7370.2|7372|7369|2
1640318400000|2021-12-24 04:00:00|7372|7369|7367.7|7364.7|7372.2|7369.2|7366.7|7363.7|3
1640318700000|2021-12-24 04:05:00|7368.7|7365.7|7371|7368|7371.7|7368.7|7368.7|7365.7|1
1640319000000|2021-12-24 04:10:00|7369.7|7366.7|7371.7|7368.7|7371.7|7368.7|7369.7|7366.7|5
1640319300000|2021-12-24 04:15:00|7370.7|7367.7|7370.7|7367.7|7371|7368|7370.7|7367.7|0
1640319600000|2021-12-24 04:20:00|7370.5|7367.5|7370.2|7367.2|7370.5|7367.5|7370.2|7367.2|0
1640319900000|2021-12-24 04:25:00|7369.2|7366.2|7369.2|7366.2|7369.2|7366.2|7369.2|7366.2|0
1640320200000|2021-12-24 04:30:00|7369|7366|7368.7|7365.7|7369|7366|7368.7|7365.7|0
1640320500000|2021-12-24 04:35:00|7369|7366|7367.2|7364.2|7369|7366|7367.2|7364.2|0
1640320800000|2021-12-24 04:40:00|7366.7|7363.7|7368|7365|7368|7365|7366.7|7363.7|0
1640321700000|2021-12-24 04:55:00|7365.2|7362.2|7365.2|7362.2|7365.2|7362.2|7365.2|7362.2|1
1640322000000|2021-12-24 05:00:00|7352.5|7349.5|7353.2|7350.2|7353.2|7350.2|7347.5|7344.5|6
1640322300000|2021-12-24 05:05:00|7354|7351|7364|7361|7366|7363|7352.7|7349.7|12
1640322600000|2021-12-24 05:10:00|7362.7|7359.7|7364|7361|7364.2|7361.2|7361.2|7358.2|13
1640322900000|2021-12-24 05:15:00|7361|7358|7363|7360|7363|7360|7361|7358|10
1640323200000|2021-12-24 05:20:00|7362.7|7359.7|7359.2|7356.2|7362.7|7359.7|7356.7|7353.7|15
1640323500000|2021-12-24 05:25:00|7357.7|7354.7|7357.2|7354.2|7359.2|7356.2|7357.2|7354.2|13
1640323800000|2021-12-24 05:30:00|7356.7|7353.7|7356.7|7353.7|7356.7|7353.7|7356.7|7353.7|2
1640324100000|2021-12-24 05:35:00|7357.7|7354.7|7356.7|7353.7|7357.7|7354.7|7356.7|7353.7|0
1640324400000|2021-12-24 05:40:00|7357|7354|7359.5|7356.5|7359.5|7356.5|7357|7354|0
1640324700000|2021-12-24 05:45:00|7359|7356|7358.7|7355.7|7360|7357|7358.2|7355.2|0
1640325000000|2021-12-24 05:50:00|7358.2|7355.2|7358.7|7355.7|7358.7|7355.7|7358.2|7355.2|0
1640325300000|2021-12-24 05:55:00|7359|7356|7363.5|7360.5|7366.2|7363.2|7359|7356|18
1640325600000|2021-12-24 06:00:00|7363.7|7360.7|7364|7361|7364|7361|7363.7|7360.7|0
1640325900000|2021-12-24 06:05:00|7363.7|7360.7|7364.2|7361.2|7366.5|7363.5|7361|7358|3
1640327100000|2021-12-24 06:25:00|7362.5|7359.5|7363.5|7360.5|7365.7|7362.7|7360.7|7357.7|2
1640327400000|2021-12-24 06:30:00|7363.2|7360.2|7363.2|7360.2|7363.5|7360.5|7363.2|7360.2|0
1640327700000|2021-12-24 06:35:00|7363.5|7360.5|7363.2|7360.2|7363.5|7360.5|7363.2|7360.2|0
1640328000000|2021-12-24 06:40:00|7362.7|7359.7|7362.7|7359.7|7363|7360|7362.7|7359.7|2
1640328300000|2021-12-24 06:45:00|7363|7360|7362.7|7359.7|7363|7360|7362.7|7359.7|0
1640328600000|2021-12-24 06:50:00|7363|7360|7363.7|7360.7|7363.7|7360.7|7362|7359|2
1640328900000|2021-12-24 06:55:00|7363.2|7360.2|7363.2|7360.2|7363.2|7360.2|7363.2|7360.2|0
1640329200000|2021-12-24 07:00:00|7362.7|7360.7|7356.2|7354.2|7362.7|7360.7|7348.5|7346.5|57
1640329500000|2021-12-24 07:05:00|7356.5|7354.5|7357.5|7355.5|7358|7356|7355.2|7353.2|33
1640329800000|2021-12-24 07:10:00|7357.2|7355.2|7365.7|7363.7|7373.5|7371.5|7357.2|7355.2|153
1640330100000|2021-12-24 07:15:00|7366.2|7364.2|7358|7356|7366.2|7364.2|7357.2|7355.2|29
1640330400000|2021-12-24 07:20:00|7357|7355|7364|7362|7364.5|7362.5|7357|7355|13
1640330700000|2021-12-24 07:25:00|7362.5|7360.5|7362.2|7360.2|7362.5|7360.5|7357.5|7355.5|69
1640331000000|2021-12-24 07:30:00|7362|7360|7362.5|7360.5|7363.2|7361.2|7362|7360|11
1640331300000|2021-12-24 07:35:00|7361.7|7359.7|7361|7359|7362|7360|7360.7|7358.7|6
1640331600000|2021-12-24 07:40:00|7361.2|7359.2|7360.2|7358.2|7362.5|7360.5|7359.5|7357.5|15
1640331900000|2021-12-24 07:45:00|7360.5|7358.5|7360.5|7358.5|7360.7|7358.7|7360.2|7358.2|8
1640332200000|2021-12-24 07:50:00|7360.2|7358.2|7365.2|7363.2|7365.2|7363.2|7360|7358|45
1640332500000|2021-12-24 07:55:00|7365.5|7363.5|7375.2|7373.2|7376|7374|7365.2|7363.2|79
1640332800000|2021-12-24 08:00:00|7374.7|7373.7|7376.7|7375.7|7391.2|7390.2|7373|7372|587
1640333100000|2021-12-24 08:05:00|7377.2|7376.2|7378.2|7377.2|7378.7|7377.7|7376.7|7375.7|159
1640333400000|2021-12-24 08:10:00|7378|7377|7377.7|7376.7|7382.7|7381.7|7377|7376|346
1640333700000|2021-12-24 08:15:00|7377|7376|7380.2|7379.2|7381.2|7380.2|7377|7376|166
1640334000000|2021-12-24 08:20:00|7379.7|7378.7|7382.7|7381.7|7384.2|7383.2|7379.5|7378.5|95
1640334300000|2021-12-24 08:25:00|7383|7382|7389.2|7388.2|7390|7389|7383|7382|180
1640334600000|2021-12-24 08:30:00|7389|7388|7389|7388|7390.2|7389.2|7388.7|7387.7|133
1640334900000|2021-12-24 08:35:00|7386.5|7385.5|7388.5|7387.5|7389.2|7388.2|7386|7385|168
1640335200000|2021-12-24 08:40:00|7388.2|7387.2|7390.7|7389.7|7390.7|7389.7|7387.2|7386.2|148
1640335500000|2021-12-24 08:45:00|7390.4|7389.4|7390.7|7389.7|7392.4|7391.4|7389.7|7388.7|143
1640335800000|2021-12-24 08:50:00|7390.9|7389.9|7391.7|7390.7|7391.7|7390.7|7390.7|7389.7|65
1640336100000|2021-12-24 08:55:00|7391.4|7390.4|7392.2|7391.2|7392.2|7391.2|7390.9|7389.9|197
1640336400000|2021-12-24 09:00:00|7392.7|7391.7|7396.2|7395.2|7398.4|7397.4|7392.7|7391.7|470
1640336700000|2021-12-24 09:05:00|7395.9|7394.9|7396.2|7395.2|7397.4|7396.4|7395.7|7394.7|136
1640337000000|2021-12-24 09:10:00|7396.4|7395.4|7394.2|7393.2|7396.4|7395.4|7394.2|7393.2|89
1640337300000|2021-12-24 09:15:00|7394.9|7393.9|7394.7|7393.7|7394.9|7393.9|7394.7|7393.7|47
1640337600000|2021-12-24 09:20:00|7395.2|7394.2|7394.2|7393.2|7395.2|7394.2|7394.2|7393.2|100
1640337900000|2021-12-24 09:25:00|7393.7|7392.7|7393.7|7392.7|7393.7|7392.7|7393.2|7392.2|177
1640338200000|2021-12-24 09:30:00|7393.9|7392.9|7398.7|7397.7|7398.7|7397.7|7393.9|7392.9|88
1640338500000|2021-12-24 09:35:00|7398.2|7397.2|7396.7|7395.7|7398.9|7397.9|7396.2|7395.2|144
1640338800000|2021-12-24 09:40:00|7396.4|7395.4|7396.7|7395.7|7396.7|7395.7|7395.2|7394.2|105
1640339100000|2021-12-24 09:45:00|7397.7|7396.7|7401.7|7400.7|7403.7|7402.7|7397.7|7396.7|255
1640339400000|2021-12-24 09:50:00|7402.7|7401.7|7399.4|7398.4|7402.7|7401.7|7397.9|7396.9|138
1640339700000|2021-12-24 09:55:00|7399.7|7398.7|7400.2|7399.2|7400.2|7399.2|7399.2|7398.2|80
1640340000000|2021-12-24 10:00:00|7398.7|7397.7|7400.7|7399.7|7400.7|7399.7|7398.2|7397.2|123
1640340300000|2021-12-24 10:05:00|7400.9|7399.9|7403.2|7402.2|7403.2|7402.2|7400.9|7399.9|90
1640340600000|2021-12-24 10:10:00|7403.7|7402.7|7402.7|7401.7|7403.7|7402.7|7402.7|7401.7|115
1640340900000|2021-12-24 10:15:00|7403.2|7402.2|7403.7|7402.7|7403.7|7402.7|7403.2|7402.2|69
1640341200000|2021-12-24 10:20:00|7403.9|7402.9|7404.7|7403.7|7404.7|7403.7|7403.7|7402.7|110
1640341500000|2021-12-24 10:25:00|7404.4|7403.4|7402.7|7401.7|7404.4|7403.4|7402.7|7401.7|99
1640341800000|2021-12-24 10:30:00|7403.2|7402.2|7403.7|7402.7|7403.7|7402.7|7402.7|7401.7|70
1640342100000|2021-12-24 10:35:00|7403.9|7402.9|7405.7|7404.7|7405.7|7404.7|7403.7|7402.7|61
1640342400000|2021-12-24 10:40:00|7405.2|7404.2|7404.7|7403.7|7405.2|7404.2|7404.7|7403.7|73
1640342700000|2021-12-24 10:45:00|7403.4|7402.4|7401.2|7400.2|7403.4|7402.4|7401.2|7400.2|58
1640343000000|2021-12-24 10:50:00|7401.4|7400.4|7401.2|7400.2|7401.9|7400.9|7401.2|7400.2|29
1640343300000|2021-12-24 10:55:00|7400.9|7399.9|7397.7|7396.7|7401.2|7400.2|7397.7|7396.7|60
1640343600000|2021-12-24 11:00:00|7397.9|7396.9|7396.2|7395.2|7397.9|7396.9|7395.7|7394.7|123
1640343900000|2021-12-24 11:05:00|||||||||50
1640344200000|2021-12-24 11:10:00|||||||||48
1640344500000|2021-12-24 11:15:00|7396.7|7395.7|7396.2|7395.2|7396.7|7395.7|7396.2|7395.2|43
1640344800000|2021-12-24 11:20:00|7396.7|7395.7|7397.2|7396.2|7397.2|7396.2|7396.2|7395.2|49
1640345100000|2021-12-24 11:25:00|7397.7|7396.7|7397.7|7396.7|7397.7|7396.7|7397.7|7396.7|60
1640345400000|2021-12-24 11:30:00|7398.7|7397.7|7398.7|7397.7|7398.7|7397.7|7397.7|7396.7|83
1640345700000|2021-12-24 11:35:00|7398.9|7397.9|7400.7|7399.7|7401.4|7400.4|7398.9|7397.9|52
1640346000000|2021-12-24 11:40:00|7401.2|7400.2|7398.9|7397.9|7401.2|7400.2|7398.7|7397.7|88
1640346300000|2021-12-24 11:45:00|7399.2|7398.2|7401.7|7400.7|7401.7|7400.7|7398.9|7397.9|77
1640346600000|2021-12-24 11:50:00|7401.4|7400.4|7401.2|7400.2|7402.2|7401.2|7401.2|7400.2|84
1640346900000|2021-12-24 11:55:00|7401.4|7400.4|7401.7|7400.7|7403.2|7402.2|7401.2|7400.2|189
1640347200000|2021-12-24 12:00:00|7402.9|7401.9|7399.9|7398.9|7405.7|7404.7|7399.4|7398.4|232
1640347500000|2021-12-24 12:05:00|7399.7|7398.7|7393.2|7392.2|7399.7|7398.7|7393.2|7392.2|135
1640347800000|2021-12-24 12:10:00|7393.4|7392.4|7393.4|7392.4|7395.9|7394.9|7393.2|7392.2|109
1640348100000|2021-12-24 12:15:00|7393.2|7392.2|7388.7|7387.7|7393.2|7392.2|7387.7|7386.7|105
1640348400000|2021-12-24 12:20:00|7388.9|7387.9|7382.7|7381.7|7388.9|7387.9|7382.2|7381.2|218
1640348700000|2021-12-24 12:25:00|7382.9|7381.9|7389.9|7388.9|7396.9|7395.9|7382.9|7381.9|397
1640349000000|2021-12-24 12:30:00|7392.2|7391.2|7378.7|7377.7|7393.4|7392.4|7363.2|7362.2|656
1640349300000|2021-12-24 12:35:00|7378.4|7377.4|7379.7|7378.7|7381.4|7380.4|7376.4|7375.4|116
1640349600000|2021-12-24 12:40:00|7378.8|7377.8|7385.8|7384.8|7390.8|7389.8|7375|7374|161
1640349900000|2021-12-24 12:45:00|7386|7385|7383.8|7382.8|7390.5|7389.5|7383.8|7382.8|128
1640559600000|2021-12-26 23:00:00|7381.4|7377.4|7383|7379|7383|7379|7378.7|7374.7|0
1640559900000|2021-12-26 23:05:00|7383.2|7379.2|7388.6|7384.6|7389.1|7385.1|7382.6|7378.6|0
1640560200000|2021-12-26 23:10:00|7389|7385|7387.8|7383.8|7390|7386|7387.4|7383.4|0
1640560500000|2021-12-26 23:15:00|7388.1|7384.1|7386.3|7382.3|7390.4|7386.4|7385.6|7381.6|0
1640560800000|2021-12-26 23:20:00|7386.5|7382.5|7386|7382|7388.1|7384.1|7385.5|7381.5|0
1640561100000|2021-12-26 23:25:00|7385.8|7381.8|7385.4|7381.4|7387|7383|7384.4|7380.4|0
1640561400000|2021-12-26 23:30:00|7385|7381|7387|7383|7387|7383|7383.4|7379.4|0
1640561700000|2021-12-26 23:35:00|7387.2|7383.2|7387.2|7383.2|7389.7|7385.7|7387|7383|0
1640562000000|2021-12-26 23:40:00|7387.4|7383.4|7385.1|7381.1|7387.4|7383.4|7383.6|7379.6|0
1640562300000|2021-12-26 23:45:00|7385.5|7381.5|7384.3|7380.3|7385.9|7381.9|7383.8|7379.8|0
1640562600000|2021-12-26 23:50:00|7384.5|7380.5|7384.8|7380.8|7385.4|7381.4|7383.1|7379.1|0
1640562900000|2021-12-26 23:55:00|7384.6|7380.6|7386.4|7382.4|7386.6|7382.6|7384.2|7380.2|0
1640563200000|2021-12-27 00:00:00|7386.6|7382.6|7389.1|7385.1|7390.2|7386.2|7384.7|7380.7|0
1640563500000|2021-12-27 00:05:00|7389.9|7385.9|7391.4|7387.4|7392.2|7388.2|7387.1|7383.1|0
1640563800000|2021-12-27 00:10:00|7391.2|7387.2|7385.5|7381.5|7391.4|7387.4|7384.8|7380.8|0
1640564100000|2021-12-27 00:15:00|7385.7|7381.7|7384.8|7380.8|7386.5|7382.5|7382.9|7378.9|0
1640564400000|2021-12-27 00:20:00|7384.1|7380.1|7390.4|7386.4|7390.4|7386.4|7384|7380|0
1640564700000|2021-12-27 00:25:00|7391.1|7387.1|7392.3|7388.3|7393.1|7389.1|7389.2|7385.2|0
1640565000000|2021-12-27 00:30:00|7392.4|7388.4|7389.1|7385.1|7392.4|7388.4|7389|7385|0
1640565300000|2021-12-27 00:35:00|7389.2|7385.2|7388.3|7384.3|7389.3|7385.3|7385.9|7381.9|0
1640565600000|2021-12-27 00:40:00|7388.2|7384.2|7384.4|7380.4|7388.2|7384.2|7383.3|7379.3|0
1640565900000|2021-12-27 00:45:00|7383.7|7379.7|7383.5|7379.5|7385|7381|7383.2|7379.2|0
1640566200000|2021-12-27 00:50:00|7384.1|7380.1|7380.2|7376.2|7384.4|7380.4|7379.3|7375.3|0
1640566500000|2021-12-27 00:55:00|7380.3|7376.3|7381.2|7377.2|7381.9|7377.9|7379.5|7375.5|0
1640566800000|2021-12-27 01:00:00|7381.3|7377.3|7377.8|7373.8|7382.8|7378.8|7377|7373|0
1640567100000|2021-12-27 01:05:00|7377.5|7373.5|7380.6|7376.6|7381.4|7377.4|7376.1|7372.1|0
1640567400000|2021-12-27 01:10:00|7380.7|7376.7|7378|7374|7382.3|7378.3|7377.9|7373.9|0
1640567700000|2021-12-27 01:15:00|7377.3|7373.3|7377.1|7373.1|7377.5|7373.5|7375.1|7371.1|0
1640568000000|2021-12-27 01:20:00|7377|7373|7379.2|7375.2|7379.3|7375.3|7376.3|7372.3|0
1640568300000|2021-12-27 01:25:00|7378.5|7374.5|7381.6|7377.6|7382.1|7378.1|7378.5|7374.5|0
1640568600000|2021-12-27 01:30:00|7381.3|7377.3|7384|7380|7385.9|7381.9|7380|7376|0
1640568900000|2021-12-27 01:35:00|7384.1|7380.1|7382.9|7378.9|7384.6|7380.6|7382.1|7378.1|0
1640569200000|2021-12-27 01:40:00|7383.1|7379.1|7383|7379|7383.7|7379.7|7381.4|7377.4|0
1640569500000|2021-12-27 01:45:00|7382.9|7378.9|7381.6|7377.6|7383.6|7379.6|7381.5|7377.5|0
1640569800000|2021-12-27 01:50:00|7381.7|7377.7|7381.8|7377.8|7382.6|7378.6|7380.8|7376.8|0
1640570100000|2021-12-27 01:55:00|7381.7|7377.7|7378|7374|7381.8|7377.8|7377.2|7373.2|0
1640570400000|2021-12-27 02:00:00|7377.9|7373.9|7377|7373|7380.3|7376.3|7377|7373|0
1640570700000|2021-12-27 02:05:00|7377.7|7373.7|7378.5|7374.5|7378.7|7374.7|7377.4|7373.4|0
1640571000000|2021-12-27 02:10:00|7378.6|7374.6|7379.9|7375.9|7380.2|7376.2|7378.5|7374.5|0
1640571300000|2021-12-27 02:15:00|7379.6|7375.6|7377.4|7373.4|7380.2|7376.2|7377.2|7373.2|0
1640571600000|2021-12-27 02:20:00|7378|7374|7378.1|7374.1|7378.2|7374.2|7377.3|7373.3|0
1640571900000|2021-12-27 02:25:00|7378.2|7374.2|7379|7375|7379.2|7375.2|7378.1|7374.1|0
1640572200000|2021-12-27 02:30:00|7379.5|7375.5|7382.2|7378.2|7383.2|7379.2|7379.4|7375.4|0
1640572500000|2021-12-27 02:35:00|7382.3|7378.3|7383.3|7379.3|7383.3|7379.3|7381.6|7377.6|0
1640572800000|2021-12-27 02:40:00|7383.2|7379.2|7381.7|7377.7|7383.2|7379.2|7381.7|7377.7|0
1640573100000|2021-12-27 02:45:00|7381.4|7377.4|7380.6|7376.6|7382|7378|7379.7|7375.7|0
1640573400000|2021-12-27 02:50:00|7380.5|7376.5|7379.1|7375.1|7380.6|7376.6|7379|7375|0
1640573700000|2021-12-27 02:55:00|7379|7375|7379.8|7375.8|7379.9|7375.9|7379|7375|0
1640574000000|2021-12-27 03:00:00|7379.7|7375.7|7379.8|7375.8|7380.2|7376.2|7379.1|7375.1|0
1640574300000|2021-12-27 03:05:00|7379.7|7375.7|7380.9|7376.9|7380.9|7376.9|7379.7|7375.7|0
1640574600000|2021-12-27 03:10:00|7380.6|7376.6|7379.3|7375.3|7380.6|7376.6|7379.3|7375.3|0
1640574900000|2021-12-27 03:15:00|7379.2|7375.2|7379.1|7375.1|7379.5|7375.5|7379.1|7375.1|0
1640575200000|2021-12-27 03:20:00|7379.2|7375.2|7378.1|7374.1|7379.2|7375.2|7377.6|7373.6|0
1640575500000|2021-12-27 03:25:00|7378.2|7374.2|7378.1|7374.1|7378.9|7374.9|7377.5|7373.5|0
1640575800000|2021-12-27 03:30:00|7378|7374|7379.1|7375.1|7379.4|7375.4|7378|7374|0
1640576100000|2021-12-27 03:35:00|7379|7375|7379|7375|7379|7375|7378.1|7374.1|0
1640576400000|2021-12-27 03:40:00|7378.9|7374.9|7380|7376|7380.9|7376.9|7378.9|7374.9|0
1640576700000|2021-12-27 03:45:00|7379.7|7375.7|7380|7376|7380|7376|7379.3|7375.3|0
1640577000000|2021-12-27 03:50:00|7379.9|7375.9|7379.7|7375.7|7380.1|7376.1|7379.3|7375.3|0
1640577300000|2021-12-27 03:55:00|7379.6|7375.6|7380|7376|7380|7376|7379.2|7375.2|0
1640577600000|2021-12-27 04:00:00|7379.7|7375.7|7380.7|7376.7|7381.4|7377.4|7379.7|7375.7|0
1640577900000|2021-12-27 04:05:00|7380.6|7376.6|7379|7375|7380.6|7376.6|7378.9|7374.9|0
1640578200000|2021-12-27 04:10:00|7379.1|7375.1|7379|7375|7379.1|7375.1|7378.9|7374.9|0
1640578500000|2021-12-27 04:15:00|7378.9|7374.9|7379.1|7375.1|7379.6|7375.6|7378.9|7374.9|0
1640578800000|2021-12-27 04:20:00|7379.4|7375.4|7378.3|7374.3|7379.7|7375.7|7378.2|7374.2|0
1640579100000|2021-12-27 04:25:00|7378.2|7374.2|7377.2|7373.2|7378.2|7374.2|7376.7|7372.7|0
1640579400000|2021-12-27 04:30:00|7377.6|7373.6|7377.4|7373.4|7377.7|7373.7|7377.1|7373.1|0
1640579700000|2021-12-27 04:35:00|7377.7|7373.7|7377|7373|7377.7|7373.7|7376.6|7372.6|0
1640580000000|2021-12-27 04:40:00|7376.7|7372.7|7377|7373|7377.7|7373.7|7376.3|7372.3|0
1640580300000|2021-12-27 04:45:00|7376.9|7372.9|7377|7373|7377.3|7373.3|7376.2|7372.2|0
1640580600000|2021-12-27 04:50:00|7376.9|7372.9|7376.7|7372.7|7377.7|7373.7|7376.3|7372.3|0
1640580900000|2021-12-27 04:55:00|7377|7373|7377.1|7373.1|7377.2|7373.2|7376.4|7372.4|0
1640581200000|2021-12-27 05:00:00|7377|7373|7376.3|7372.3|7377.1|7373.1|7376.3|7372.3|0
1640581500000|2021-12-27 05:05:00|7376.4|7372.4|7376|7372|7376.5|7372.5|7375.6|7371.6|0
1640581800000|2021-12-27 05:10:00|7376.4|7372.4|7376.7|7372.7|7377.4|7373.4|7376|7372|0
1640582100000|2021-12-27 05:15:00|7376.3|7372.3|7377.4|7373.4|7377.5|7373.5|7375.9|7371.9|0
1640582400000|2021-12-27 05:20:00|7377.3|7373.3|7376.9|7372.9|7377.5|7373.5|7376.1|7372.1|0
1640582700000|2021-12-27 05:25:00|7376.2|7372.2|7376.2|7372.2|7376.8|7372.8|7375.7|7371.7|0
1640583000000|2021-12-27 05:30:00|7375.8|7371.8|7375.9|7371.9|7376.6|7372.6|7375.8|7371.8|0
1640583300000|2021-12-27 05:35:00|7375.8|7371.8|7375.9|7371.9|7376.6|7372.6|7375.7|7371.7|0
1640583600000|2021-12-27 05:40:00|7375.8|7371.8|7375.1|7371.1|7375.9|7371.9|7375|7371|0
1640583900000|2021-12-27 05:45:00|7374.4|7370.4|7374.7|7370.7|7374.7|7370.7|7373.7|7369.7|0
1640584200000|2021-12-27 05:50:00|7374.6|7370.6|7373.4|7369.4|7374.7|7370.7|7373.3|7369.3|0
1640584500000|2021-12-27 05:55:00|7373.3|7369.3|7374.2|7370.2|7375|7371|7372.5|7368.5|0
1640584800000|2021-12-27 06:00:00|7374.1|7370.1|7374.4|7370.4|7374.6|7370.6|7373.1|7369.1|0
1640585100000|2021-12-27 06:05:00|7374.3|7370.3|7373.6|7369.6|7374.4|7370.4|7373.5|7369.5|0
1640585400000|2021-12-27 06:10:00|7373.7|7369.7|7371.5|7367.5|7373.7|7369.7|7371.3|7367.3|0
1640585700000|2021-12-27 06:15:00|7371.4|7367.4|7372.1|7368.1|7372.1|7368.1|7370|7366|0
1640586000000|2021-12-27 06:20:00|7372.2|7368.2|7374.2|7370.2|7374.3|7370.3|7371.3|7367.3|0
1640586300000|2021-12-27 06:25:00|7373.8|7369.8|7370.9|7366.9|7374.2|7370.2|7370.8|7366.8|0
1640586600000|2021-12-27 06:30:00|7370.8|7366.8|7371.4|7367.4|7372.2|7368.2|7370.8|7366.8|0
1640586900000|2021-12-27 06:35:00|7371.3|7367.3|7370.2|7366.2|7371.9|7367.9|7370.2|7366.2|0
1640587200000|2021-12-27 06:40:00|7370.3|7366.3|7371.8|7367.8|7371.9|7367.9|7370.3|7366.3|0
1640587500000|2021-12-27 06:45:00|7371.7|7367.7|7371|7367|7372.4|7368.4|7371|7367|0
1640587800000|2021-12-27 06:50:00|7370.9|7366.9|7373|7369|7373.1|7369.1|7370.9|7366.9|0
1640588100000|2021-12-27 06:55:00|7372.9|7368.9|7374.6|7370.6|7375.2|7371.2|7372.9|7368.9|0
1640588400000|2021-12-27 07:00:00|7374|7370|7378|7374|7380.7|7376.7|7373.9|7369.9|0
1640588700000|2021-12-27 07:05:00|7377.7|7373.7|7374.8|7370.8|7378.5|7374.5|7374.1|7370.1|0
1640589000000|2021-12-27 07:10:00|7374.7|7370.7|7374.4|7370.4|7375.6|7371.6|7373.3|7369.3|0
1640589300000|2021-12-27 07:15:00|7374.7|7370.7|7375.2|7371.2|7377.7|7373.7|7374.7|7370.7|0
1640589600000|2021-12-27 07:20:00|7374.9|7370.9|7370.4|7366.4|7375.7|7371.7|7367.7|7363.7|0
1640589900000|2021-12-27 07:25:00|7370.1|7366.1|7368.1|7364.1|7371.5|7367.5|7367|7363|0
1640590200000|2021-12-27 07:30:00|7368.2|7364.2|7362.4|7358.4|7368.9|7364.9|7362.2|7358.2|0
1640590500000|2021-12-27 07:35:00|7362.3|7358.3|7370|7366|7370|7366|7362.3|7358.3|0
1640590800000|2021-12-27 07:40:00|7369.9|7365.9|7367|7363|7371.1|7367.1|7365.9|7361.9|0
1640591100000|2021-12-27 07:45:00|7366.9|7362.9|7370|7366|7370|7366|7360.7|7356.7|0
1640591400000|2021-12-27 07:50:00|7370.7|7366.7|7375|7371|7375.3|7371.3|7370.4|7366.4|0
1640591700000|2021-12-27 07:55:00|7375.3|7371.3|7373.2|7369.2|7377.5|7373.5|7372.9|7368.9|0
1640592000000|2021-12-27 08:00:00|7373.3|7369.3|7368.5|7364.5|7375.4|7371.4|7366.8|7362.8|0
1640592300000|2021-12-27 08:05:00|7368.6|7364.6|7374.3|7370.3|7378.1|7374.1|7368.6|7364.6|0
1640592600000|2021-12-27 08:10:00|7375|7371|7379.9|7375.9|7384.4|7380.4|7375|7371|0
1640592900000|2021-12-27 08:15:00|7379.8|7375.8|7378|7374|7385.5|7381.5|7377.6|7373.6|0
1640593200000|2021-12-27 08:20:00|7378.1|7374.1|7372.5|7368.5|7382.3|7378.3|7371.4|7367.4|0
1640593500000|2021-12-27 08:25:00|7372.6|7368.6|7368|7364|7372.9|7368.9|7366.3|7362.3|0
1640593800000|2021-12-27 08:30:00|7368.3|7364.3|7374.2|7370.2|7376.4|7372.4|7365.9|7361.9|0
1640594100000|2021-12-27 08:35:00|7374.1|7370.1|7377.7|7373.7|7379|7375|7374.1|7370.1|0
1640594400000|2021-12-27 08:40:00|7378|7374|7375.3|7371.3|7378.8|7374.8|7373.6|7369.6|0
1640594700000|2021-12-27 08:45:00|7375.6|7371.6|7374|7370|7375.9|7371.9|7370.7|7366.7|0
1640595000000|2021-12-27 08:50:00|7374.1|7370.1|7376.6|7372.6|7377.8|7373.8|7372.2|7368.2|0
1640595300000|2021-12-27 08:55:00|7376.9|7372.9|7380.2|7376.2|7383.9|7379.9|7375.8|7371.8|0
1640595600000|2021-12-27 09:00:00|7379.6|7375.6|7373.9|7369.9|7380.3|7376.3|7371.8|7367.8|0
1640595900000|2021-12-27 09:05:00|7373.8|7369.8|7382.3|7378.3|7382.3|7378.3|7373.8|7369.8|0
1640596200000|2021-12-27 09:10:00|7381.9|7377.9|7382|7378|7382.9|7378.9|7379.8|7375.8|0
1640596500000|2021-12-27 09:15:00|7381.4|7377.4|7377.4|7373.4|7382.1|7378.1|7376.6|7372.6|0
1640596800000|2021-12-27 09:20:00|7377.5|7373.5|7374.1|7370.1|7377.5|7373.5|7373.2|7369.2|0
1640597100000|2021-12-27 09:25:00|7373.5|7369.5|7376.4|7372.4|7377|7373|7372.7|7368.7|0
1640597400000|2021-12-27 09:30:00|7376.3|7372.3|7375|7371|7377|7373|7371.5|7367.5|0
1640597700000|2021-12-27 09:35:00|7375.6|7371.6|7379.5|7375.5|7380.3|7376.3|7375.6|7371.6|0
1640598000000|2021-12-27 09:40:00|7378.9|7374.9|7383.4|7379.4|7384.4|7380.4|7378.9|7374.9|0
1640598300000|2021-12-27 09:45:00|7383.5|7379.5|7382.6|7378.6|7385.1|7381.1|7382|7378|0
1640598600000|2021-12-27 09:50:00|7381.9|7377.9|7386.6|7382.6|7387.2|7383.2|7381.9|7377.9|0
1640598900000|2021-12-27 09:55:00|7386.5|7382.5|7386.4|7382.4|7390.8|7386.8|7384.6|7380.6|0
1640599200000|2021-12-27 10:00:00|7386.5|7382.5|7384.9|7380.9|7388.2|7384.2|7383.4|7379.4|0
1640599500000|2021-12-27 10:05:00|7384.8|7380.8|7385.2|7381.2|7385.3|7381.3|7382.7|7378.7|0
1640599800000|2021-12-27 10:10:00|7384.6|7380.6|7386.5|7382.5|7387.1|7383.1|7384.5|7380.5|0
1640600100000|2021-12-27 10:15:00|7387.2|7383.2|7391.4|7387.4|7391.6|7387.6|7387.2|7383.2|0
1640600400000|2021-12-27 10:20:00|7391.1|7387.1|7390.9|7386.9|7392.8|7388.8|7388.2|7384.2|0
1640600700000|2021-12-27 10:25:00|7390.8|7386.8|7390.4|7386.4|7390.9|7386.9|7388.2|7384.2|0
1640601000000|2021-12-27 10:30:00|7390.5|7386.5|7389.3|7385.3|7392.2|7388.2|7389.3|7385.3|0
1640601300000|2021-12-27 10:35:00|7389.2|7385.2|7388.1|7384.1|7389.9|7385.9|7387.2|7383.2|0
1640601600000|2021-12-27 10:40:00|7387.4|7383.4|7388.1|7384.1|7388.8|7384.8|7386.6|7382.6|0
1640601900000|2021-12-27 10:45:00|7388.2|7384.2|7389.1|7385.1|7392.5|7388.5|7388.2|7384.2|0
1640602200000|2021-12-27 10:50:00|7388.8|7384.8|7387.5|7383.5|7389.9|7385.9|7386.7|7382.7|0
1640602500000|2021-12-27 10:55:00|7386.8|7382.8|7384.1|7380.1|7386.8|7382.8|7382.4|7378.4|0
1640602800000|2021-12-27 11:00:00|7384.6|7380.6|7383.7|7379.7|7385.4|7381.4|7383.5|7379.5|0
1640603100000|2021-12-27 11:05:00|7383|7379|7386.1|7382.1|7386.2|7382.2|7383|7379|0
1640603400000|2021-12-27 11:10:00|7386|7382|7384.7|7380.7|7386.1|7382.1|7383.9|7379.9|0
1640603700000|2021-12-27 11:15:00|7384.8|7380.8|7382.8|7378.8|7385.4|7381.4|7382.4|7378.4|0
1640604000000|2021-12-27 11:20:00|7383.2|7379.2|7381.3|7377.3|7383.9|7379.9|7379.6|7375.6|0
1640604300000|2021-12-27 11:25:00|7381.9|7377.9|7381|7377|7382.2|7378.2|7379.8|7375.8|0
1640604600000|2021-12-27 11:30:00|7380.9|7376.9|7380.2|7376.2|7382.8|7378.8|7379|7375|0
1640604900000|2021-12-27 11:35:00|7380.3|7376.3|7382.3|7378.3|7383.8|7379.8|7380.3|7376.3|0
1640605200000|2021-12-27 11:40:00|7383|7379|7382.4|7378.4|7383.9|7379.9|7381.7|7377.7|0
1640605500000|2021-12-27 11:45:00|7381.7|7377.7|7381.1|7377.1|7382.4|7378.4|7379.7|7375.7|0
1640605800000|2021-12-27 11:50:00|7381|7377|7384|7380|7385.3|7381.3|7380.3|7376.3|0
1640606100000|2021-12-27 11:55:00|7384.1|7380.1|7383.2|7379.2|7384.1|7380.1|7381.9|7377.9|0
1640606400000|2021-12-27 12:00:00|7382.6|7378.6|7383.2|7379.2|7384.7|7380.7|7382.4|7378.4|0
1640606700000|2021-12-27 12:05:00|7383.3|7379.3|7385.4|7381.4|7386.2|7382.2|7383|7379|0
1640607000000|2021-12-27 12:10:00|7385.7|7381.7|7386.9|7382.9|7387.5|7383.5|7385.3|7381.3|0
1640607300000|2021-12-27 12:15:00|7387|7383|7388.6|7384.6|7388.6|7384.6|7386.8|7382.8|0
1640607600000|2021-12-27 12:20:00|7388.7|7384.7|7391|7387|7392.7|7388.7|7387.9|7383.9|0
1640607900000|2021-12-27 12:25:00|7391.7|7387.7|7392.2|7388.2|7392.6|7388.6|7388.7|7384.7|0
1640608200000|2021-12-27 12:30:00|7391.6|7387.6|7395|7391|7396.3|7392.3|7390.3|7386.3|0
1640608500000|2021-12-27 12:35:00|7394.9|7390.9|7395.1|7391.1|7395.9|7391.9|7393.1|7389.1|0
1640608800000|2021-12-27 12:40:00|7395.2|7391.2|7393.8|7389.8|7397.3|7393.3|7393.4|7389.4|0
1640609100000|2021-12-27 12:45:00|7393.9|7389.9|7392.2|7388.2|7393.9|7389.9|7391|7387|0
1640609400000|2021-12-27 12:50:00|7392.4|7388.4|7393.7|7389.7|7393.8|7389.8|7391.6|7387.6|0
1640609700000|2021-12-27 12:55:00|7393.4|7389.4|7392.5|7388.5|7393.4|7389.4|7391.8|7387.8|0
1640610000000|2021-12-27 13:00:00|7393.2|7389.2|7391.6|7387.6|7393.3|7389.3|7391.1|7387.1|0
1640610300000|2021-12-27 13:05:00|7391|7387|7391.9|7387.9|7392.1|7388.1|7389.6|7385.6|0
1640610600000|2021-12-27 13:10:00|7392|7388|7391.4|7387.4|7392|7388|7389|7385|0
1640610900000|2021-12-27 13:15:00|7391.5|7387.5|7395.5|7391.5|7395.5|7391.5|7391.5|7387.5|0
1640611200000|2021-12-27 13:20:00|7395.6|7391.6|7396.3|7392.3|7397|7393|7394.3|7390.3|0
1640611500000|2021-12-27 13:25:00|7397|7393|7395.1|7391.1|7397.7|7393.7|7393.5|7389.5|0
1640611800000|2021-12-27 13:30:00|7395.3|7391.3|7396.5|7392.5|7398|7394|7395.3|7391.3|0
1640612100000|2021-12-27 13:35:00|7396.6|7392.6|7398.5|7394.5|7399|7395|7395.2|7391.2|0
1640612400000|2021-12-27 13:40:00|7399.2|7395.2|7401.2|7397.2|7401.7|7397.7|7398.6|7394.6|0
1640612700000|2021-12-27 13:45:00|7401.1|7397.1|7398.6|7394.6|7403.3|7399.3|7397.7|7393.7|0
1640613000000|2021-12-27 13:50:00|7398.5|7394.5|7399.5|7395.5|7400.5|7396.5|7397.7|7393.7|0
1640613300000|2021-12-27 13:55:00|7399.4|7395.4|7397.6|7393.6|7400|7396|7397.6|7393.6|0
1640613600000|2021-12-27 14:00:00|7397.5|7393.5|7398.9|7394.9|7399.1|7395.1|7397.4|7393.4|0
1640613900000|2021-12-27 14:05:00|7398.3|7394.3|7398.1|7394.1|7399.2|7395.2|7397.2|7393.2|0
1640614200000|2021-12-27 14:10:00|7398.2|7394.2|7399.3|7395.3|7400.8|7396.8|7398.1|7394.1|0
1640614500000|2021-12-27 14:15:00|7399.9|7395.9|7396.1|7392.1|7400|7396|7395.3|7391.3|0
1640614800000|2021-12-27 14:20:00|7396.2|7392.2|7396|7392|7397|7393|7395.1|7391.1|0
1640615100000|2021-12-27 14:25:00|7395.9|7391.9|7397.6|7393.6|7398.5|7394.5|7394.9|7390.9|0
1640615400000|2021-12-27 14:30:00|7397.3|7393.3|7400.3|7396.3|7404.4|7400.4|7396.2|7392.2|0
1640615700000|2021-12-27 14:35:00|7400.7|7396.7|7399.5|7395.5|7401.5|7397.5|7397.4|7393.4|0
1640616000000|2021-12-27 14:40:00|7399.6|7395.6|7399.8|7395.8|7402.1|7398.1|7397.4|7393.4|0
1640616300000|2021-12-27 14:45:00|7399.9|7395.9|7403.5|7399.5|7403.5|7399.5|7399.4|7395.4|0
1640616600000|2021-12-27 14:50:00|7403.4|7399.4|7397.3|7393.3|7405.9|7401.9|7397.2|7393.2|0
1640616900000|2021-12-27 14:55:00|7397.4|7393.4|7397.8|7393.8|7398.5|7394.5|7394.6|7390.6|0
1640617200000|2021-12-27 15:00:00|7397.9|7393.9|7404.3|7400.3|7404.8|7400.8|7396.8|7392.8|0
1640617500000|2021-12-27 15:05:00|7404.9|7400.9|7403.4|7399.4|7405.2|7401.2|7399.9|7395.9|0
1640617800000|2021-12-27 15:10:00|7403.5|7399.5|7403.4|7399.4|7404.5|7400.5|7401|7397|0
1640618100000|2021-12-27 15:15:00|7403.3|7399.3|7401.1|7397.1|7403.5|7399.5|7400.2|7396.2|0
1640618400000|2021-12-27 15:20:00|7401.2|7397.2|7408.6|7404.6|7408.9|7404.9|7399.9|7395.9|0
1640618700000|2021-12-27 15:25:00|7408.5|7404.5|7417|7413|7417.5|7413.5|7407.3|7403.3|0
1640619000000|2021-12-27 15:30:00|7417.6|7413.6|7414.9|7410.9|7418.9|7414.9|7411.4|7407.4|0
1640619300000|2021-12-27 15:35:00|7414.8|7410.8|7414.6|7410.6|7416|7412|7411.7|7407.7|0
1640619600000|2021-12-27 15:40:00|7415.3|7411.3|7415.1|7411.1|7416.6|7412.6|7412.7|7408.7|0
1640619900000|2021-12-27 15:45:00|7415.2|7411.2|7413.8|7409.8|7416.1|7412.1|7411.3|7407.3|0
1640620200000|2021-12-27 15:50:00|7413.9|7409.9|7415.6|7411.6|7416|7412|7413|7409|0
1640620500000|2021-12-27 15:55:00|7415.5|7411.5|7419.5|7415.5|7419.7|7415.7|7414.9|7410.9|0
1640620800000|2021-12-27 16:00:00|7419.4|7415.4|7420.8|7416.8|7421|7417|7417.7|7413.7|0
1640621100000|2021-12-27 16:05:00|7420.7|7416.7|7419.5|7415.5|7421|7417|7416.7|7412.7|0
1640621400000|2021-12-27 16:10:00|7419.4|7415.4|7426|7422|7426.6|7422.6|7419|7415|0
1640621700000|2021-12-27 16:15:00|7426.1|7422.1|7418.3|7414.3|7426.9|7422.9|7414.9|7410.9|0
1640622000000|2021-12-27 16:20:00|7419|7415|7414.2|7410.2|7419.1|7415.1|7413.5|7409.5|0
1640622300000|2021-12-27 16:25:00|7414.1|7410.1|7421.4|7417.4|7422|7418|7412.7|7408.7|0
1640622600000|2021-12-27 16:30:00|7420.1|7416.1|7414|7410|7420.1|7416.1|7413.9|7409.9|0
1640622900000|2021-12-27 16:35:00|7413.6|7409.6|7416.2|7412.2|7416.4|7412.4|7413|7409|0
1640623200000|2021-12-27 16:40:00|7415.5|7411.5|7415.3|7411.3|7416.2|7412.2|7414.4|7410.4|0
1640623500000|2021-12-27 16:45:00|7415.2|7411.2|7415.4|7411.4|7417.6|7413.6|7414.2|7410.2|0
1640623800000|2021-12-27 16:50:00|7415.5|7411.5|7418|7414|7418.5|7414.5|7415.3|7411.3|0
1640624100000|2021-12-27 16:55:00|7418.3|7414.3|7418.3|7414.3|7419.7|7415.7|7417.6|7413.6|0
1640624400000|2021-12-27 17:00:00|7418.4|7414.4|7423.1|7419.1|7423.1|7419.1|7418.3|7414.3|0
1640624700000|2021-12-27 17:05:00|7423|7419|7421.2|7417.2|7423.1|7419.1|7421|7417|0
1640625000000|2021-12-27 17:10:00|7421.1|7417.1|7424.5|7420.5|7424.6|7420.6|7419.8|7415.8|0
1640625300000|2021-12-27 17:15:00|7424.6|7420.6|7422.3|7418.3|7424.6|7420.6|7420.9|7416.9|0
1640625600000|2021-12-27 17:20:00|7422.4|7418.4|7423|7419|7423.6|7419.6|7420.5|7416.5|0
1640625900000|2021-12-27 17:25:00|7422.9|7418.9|7423.9|7419.9|7424.3|7420.3|7422.7|7418.7|0
1640626200000|2021-12-27 17:30:00|7424|7420|7422.6|7418.6|7424.1|7420.1|7421.1|7417.1|0
1640626500000|2021-12-27 17:35:00|7422.5|7418.5|7423.4|7419.4|7423.4|7419.4|7421.6|7417.6|0
1640626800000|2021-12-27 17:40:00|7423.1|7419.1|7423.6|7419.6|7424.2|7420.2|7421.6|7417.6|0
1640627100000|2021-12-27 17:45:00|7423.5|7419.5|7421.7|7417.7|7423.8|7419.8|7420.5|7416.5|0
1640627400000|2021-12-27 17:50:00|7421.6|7417.6|7422.5|7418.5|7423.3|7419.3|7420.9|7416.9|0
1640627700000|2021-12-27 17:55:00|7422.4|7418.4|7423.5|7419.5|7423.7|7419.7|7422.3|7418.3|0
1640628000000|2021-12-27 18:00:00|7423.4|7419.4|7422.6|7418.6|7423.5|7419.5|7422.3|7418.3|0
1640628300000|2021-12-27 18:05:00|7422.7|7418.7|7422.5|7418.5|7423.4|7419.4|7422.2|7418.2|0
1640628600000|2021-12-27 18:10:00|7422.6|7418.6|7423.8|7419.8|7423.8|7419.8|7421.2|7417.2|0
1640628900000|2021-12-27 18:15:00|7423.9|7419.9|7421.5|7417.5|7423.9|7419.9|7421.5|7417.5|0
1640629200000|2021-12-27 18:20:00|7421.4|7417.4|7423.4|7419.4|7423.4|7419.4|7420.8|7416.8|0
1640629500000|2021-12-27 18:25:00|7423.3|7419.3|7423.1|7419.1|7425.2|7421.2|7422.6|7418.6|0
1640629800000|2021-12-27 18:30:00|7423.2|7419.2|7422.3|7418.3|7423.9|7419.9|7422.2|7418.2|0
1640630100000|2021-12-27 18:35:00|7422.4|7418.4|7423.8|7419.8|7424.4|7420.4|7422.3|7418.3|0
1640630400000|2021-12-27 18:40:00|7423.7|7419.7|7424.4|7420.4|7424.6|7420.6|7422.9|7418.9|0
1640630700000|2021-12-27 18:45:00|7424.3|7420.3|7424.5|7420.5|7424.5|7420.5|7422.6|7418.6|0
1640631000000|2021-12-27 18:50:00|7424.8|7420.8|7426.2|7422.2|7426.4|7422.4|7424.1|7420.1|0
1640631300000|2021-12-27 18:55:00|7426.3|7422.3|7430|7426|7430.3|7426.3|7425.4|7421.4|0
1640631600000|2021-12-27 19:00:00|7429.9|7425.9|7429.4|7425.4|7429.9|7425.9|7425.4|7421.4|0
1640631900000|2021-12-27 19:05:00|7429.3|7425.3|7429.4|7425.4|7429.4|7425.4|7427.7|7423.7|0
1640632200000|2021-12-27 19:10:00|7428.7|7424.7|7430.1|7426.1|7430.8|7426.8|7428.4|7424.4|0
1640632500000|2021-12-27 19:15:00|7430|7426|7430.5|7426.5|7430.7|7426.7|7429.8|7425.8|0
1640632800000|2021-12-27 19:20:00|7430.6|7426.6|7433.7|7429.7|7434|7430|7430.5|7426.5|0
1640633100000|2021-12-27 19:25:00|7433.6|7429.6|7435.2|7431.2|7435.2|7431.2|7432.8|7428.8|0
1640633400000|2021-12-27 19:30:00|7435.1|7431.1|7434.1|7430.1|7435.2|7431.2|7434|7430|0
1640633700000|2021-12-27 19:35:00|7434.2|7430.2|7433.2|7429.2|7434.8|7430.8|7432|7428|0
1640634000000|2021-12-27 19:40:00|7433.3|7429.3|7431.3|7427.3|7435.3|7431.3|7431.3|7427.3|0
1640634300000|2021-12-27 19:45:00|7430.6|7426.6|7428.8|7424.8|7431.3|7427.3|7428.6|7424.6|0
1640634600000|2021-12-27 19:50:00|7429.1|7425.1|7425.3|7421.3|7429.5|7425.5|7425.2|7421.2|0
1640634900000|2021-12-27 19:55:00|7425.2|7421.2|7428.3|7424.3|7428.4|7424.4|7424.4|7420.4|0
1640635200000|2021-12-27 20:00:00|7428.2|7424.2|7426.4|7422.4|7428.2|7424.2|7424.7|7420.7|0
1640635500000|2021-12-27 20:05:00|7426.3|7422.3|7428.4|7424.4|7428.6|7424.6|7424.9|7420.9|0
1640635800000|2021-12-27 20:10:00|7428|7424|7428.3|7424.3|7428.5|7424.5|7426.3|7422.3|0
1640636100000|2021-12-27 20:15:00|7428.2|7424.2|7427.4|7423.4|7428.2|7424.2|7425.3|7421.3|0
1640636400000|2021-12-27 20:20:00|7427.3|7423.3|7428.3|7424.3|7428.6|7424.6|7426|7422|0
1640636700000|2021-12-27 20:25:00|7428|7424|7432.3|7428.3|7432.7|7428.7|7428|7424|0
1640637000000|2021-12-27 20:30:00|7432.2|7428.2|7434.8|7430.8|7435|7431|7432.2|7428.2|0
1640637300000|2021-12-27 20:35:00|7434.7|7430.7|7433.9|7429.9|7436.2|7432.2|7433.8|7429.8|0
1640637600000|2021-12-27 20:40:00|7434.6|7430.6|7442.8|7438.8|7443|7439|7433.8|7429.8|0
1640637900000|2021-12-27 20:45:00|7442.2|7438.2|7442.5|7438.5|7444.4|7440.4|7441.3|7437.3|0
1640638200000|2021-12-27 20:50:00|7441.8|7437.8|7447.7|7443.7|7448.7|7444.7|7440.8|7436.8|0
1640638500000|2021-12-27 20:55:00|7447.8|7443.8|7450.8|7446.8|7450.8|7446.8|7446.2|7442.2|0
1640638800000|2021-12-27 21:00:00|7449.7|7445.7|7450.4|7446.4|7452|7448|7448.9|7444.9|0
1640639100000|2021-12-27 21:05:00|7450|7446|7448.9|7444.9|7450.8|7446.8|7448.5|7444.5|0
1640639400000|2021-12-27 21:10:00|7448.5|7444.5|7447.3|7443.3|7449.3|7445.3|7447.3|7443.3|0
1640639700000|2021-12-27 21:15:00|7447.7|7443.7|7449.7|7445.7|7450|7446|7447.7|7443.7|0
1640640000000|2021-12-27 21:20:00|7449.3|7445.3|7448.9|7444.9|7449.7|7445.7|7448.9|7444.9|0
1640640300000|2021-12-27 21:25:00|7449.3|7445.3|7449.7|7445.7|7449.7|7445.7|7449.3|7445.3|0
1640640600000|2021-12-27 21:30:00|7449.8|7445.8|7450|7446|7450.4|7446.4|7449.3|7445.3|0
1640640900000|2021-12-27 21:35:00|7449.7|7445.7|7451.2|7447.2|7451.6|7447.6|7449.7|7445.7|0
1640641200000|2021-12-27 21:40:00|7450.8|7446.8|7450.1|7446.1|7451.2|7447.2|7449.7|7445.7|0
1640641500000|2021-12-27 21:45:00|7449.7|7445.7|7448.4|7444.4|7450.6|7446.6|7448.4|7444.4|0
1640641800000|2021-12-27 21:50:00|7448.5|7444.5|7450.4|7446.4|7450.7|7446.7|7448.5|7444.5|0
1640642100000|2021-12-27 21:55:00|7450.3|7446.3|7448.9|7444.9|7450.7|7446.7|7448.6|7444.6|0
1640642400000|2021-12-27 22:00:00|7448.5|7444.5|7447.7|7443.7|7449|7445|7446.7|7442.7|0
1640642700000|2021-12-27 22:05:00|7447.6|7443.6|7448.2|7444.2|7448.2|7444.2|7447.6|7443.6|0
1640643000000|2021-12-27 22:10:00|7448.1|7444.1|7447.7|7443.7|7448.1|7444.1|7447.6|7443.6|0
1640643300000|2021-12-27 22:15:00|7447.6|7443.6|7447.9|7443.9|7447.9|7443.9|7447.6|7443.6|0
1640643600000|2021-12-27 22:20:00|7448|7444|7447.6|7443.6|7448|7444|7447.3|7443.3|0
1640643900000|2021-12-27 22:25:00|7447.5|7443.5|7447.5|7443.5|7448.6|7444.6|7447.2|7443.2|0
1640644200000|2021-12-27 22:30:00|7447.6|7443.6|7447.6|7443.6|7448|7444|7447.4|7443.4|0
1640644500000|2021-12-27 22:35:00|7447.3|7443.3|7448.8|7444.8|7448.8|7444.8|7447.2|7443.2|0
1640644800000|2021-12-27 22:40:00|7448.7|7444.7|7447.9|7443.9|7448.9|7444.9|7447.9|7443.9|0
1640645100000|2021-12-27 22:45:00|7448|7444|7447.4|7443.4|7448|7444|7447.4|7443.4|0
1640645400000|2021-12-27 22:50:00|7447.6|7443.6|7447.2|7443.2|7447.6|7443.6|7447.2|7443.2|0
1640645700000|2021-12-27 22:55:00|7447.1|7443.1|7446.8|7442.8|7447.2|7443.2|7446.8|7442.8|0
1640646000000|2021-12-27 23:00:00|7445.6|7441.6|7447.9|7443.9|7448.9|7444.9|7444.9|7440.9|0
1640646300000|2021-12-27 23:05:00|7448.1|7444.1|7446.1|7442.1|7448.8|7444.8|7445.7|7441.7|0
1640646600000|2021-12-27 23:10:00|7446.5|7442.5|7446.3|7442.3|7447.3|7443.3|7445.3|7441.3|0
1640646900000|2021-12-27 23:15:00|7445.9|7441.9|7446|7442|7447.2|7443.2|7445.7|7441.7|0
1640647200000|2021-12-27 23:20:00|7446.1|7442.1|7443.7|7439.7|7446.5|7442.5|7443.4|7439.4|0
1640647500000|2021-12-27 23:25:00|7443.3|7439.3|7441.8|7437.8|7444.1|7440.1|7440.5|7436.5|0
1640647800000|2021-12-27 23:30:00|7441.6|7437.6|7442.9|7438.9|7443|7439|7441.4|7437.4|0
1640648100000|2021-12-27 23:35:00|7442.7|7438.7|7442|7438|7443.2|7439.2|7442|7438|0
1640648400000|2021-12-27 23:40:00|7441.8|7437.8|7440.5|7436.5|7442.6|7438.6|7440.1|7436.1|0
1640648700000|2021-12-27 23:45:00|7440.3|7436.3|7438.8|7434.8|7441|7437|7438.1|7434.1|0
1640649000000|2021-12-27 23:50:00|7438.7|7434.7|7438.7|7434.7|7438.9|7434.9|7437.9|7433.9|0
1640649300000|2021-12-27 23:55:00|7438.6|7434.6|7438.6|7434.6|7439.4|7435.4|7438.2|7434.2|0
1640649600000|2021-12-28 00:00:00|7438.9|7434.9|7435.4|7431.4|7438.9|7434.9|7435.1|7431.1|0
1640649900000|2021-12-28 00:05:00|7435.6|7431.6|7434.5|7430.5|7436.7|7432.7|7432.9|7428.9|0
1640650200000|2021-12-28 00:10:00|7434.1|7430.1|7433.3|7429.3|7435.6|7431.6|7433.3|7429.3|0
1640650500000|2021-12-28 00:15:00|7433.5|7429.5|7433.8|7429.8|7434.9|7430.9|7432.9|7428.9|0
1640650800000|2021-12-28 00:20:00|7433.9|7429.9|7438.5|7434.5|7439.2|7435.2|7433.2|7429.2|0
1640651100000|2021-12-28 00:25:00|7439.1|7435.1|7440.2|7436.2|7440.6|7436.6|7437.7|7433.7|0
1640651400000|2021-12-28 00:30:00|7440.6|7436.6|7441.3|7437.3|7442.2|7438.2|7439.2|7435.2|0
1640651700000|2021-12-28 00:35:00|7441.2|7437.2|7440.6|7436.6|7441.4|7437.4|7439|7435|0
1640652000000|2021-12-28 00:40:00|7440.2|7436.2|7448.4|7444.4|7448.4|7444.4|7440.2|7436.2|0
1640652300000|2021-12-28 00:45:00|7448.3|7444.3|7446.6|7442.6|7450.1|7446.1|7446.6|7442.6|0
1640652600000|2021-12-28 00:50:00|7446.5|7442.5|7446.6|7442.6|7446.7|7442.7|7444.4|7440.4|0
1640652900000|2021-12-28 00:55:00|7446|7442|7448|7444|7448.5|7444.5|7446|7442|0
1640653200000|2021-12-28 01:00:00|7448.3|7444.3|7446.1|7442.1|7448.8|7444.8|7445.2|7441.2|0
1640653500000|2021-12-28 01:05:00|7446|7442|7443.5|7439.5|7446.1|7442.1|7441.6|7437.6|0
1640653800000|2021-12-28 01:10:00|7443.2|7439.2|7443.2|7439.2|7444.8|7440.8|7442.7|7438.7|0
1640654100000|2021-12-28 01:15:00|7443.1|7439.1|7438.9|7434.9|7443.4|7439.4|7437.8|7433.8|0
1640654400000|2021-12-28 01:20:00|7438.8|7434.8|7438.6|7434.6|7440.2|7436.2|7437|7433|0
1640654700000|2021-12-28 01:25:00|7438.5|7434.5|7437.4|7433.4|7438.5|7434.5|7436.5|7432.5|0
1640655000000|2021-12-28 01:30:00|7437.7|7433.7|7436.2|7432.2|7439.3|7435.3|7434.9|7430.9|0
1640655300000|2021-12-28 01:35:00|7436.1|7432.1|7436.9|7432.9|7439.3|7435.3|7436.1|7432.1|0
1640655600000|2021-12-28 01:40:00|7437.2|7433.2|7437.8|7433.8|7438.2|7434.2|7435.1|7431.1|0
1640655900000|2021-12-28 01:45:00|7437.4|7433.4|7435.2|7431.2|7437.8|7433.8|7434.8|7430.8|0
1640656200000|2021-12-28 01:50:00|7434.9|7430.9|7437.3|7433.3|7437.4|7433.4|7432|7428|0
1640656500000|2021-12-28 01:55:00|7437.2|7433.2|7437.4|7433.4|7439|7435|7436.6|7432.6|0
1640656800000|2021-12-28 02:00:00|7437|7433|7436.6|7432.6|7438.4|7434.4|7435.8|7431.8|0
1640657100000|2021-12-28 02:05:00|7436.7|7432.7|7436.9|7432.9|7438.2|7434.2|7436.4|7432.4|0
1640657400000|2021-12-28 02:10:00|7437|7433|7434.8|7430.8|7437.1|7433.1|7434.7|7430.7|0
1640657700000|2021-12-28 02:15:00|7434.7|7430.7|7431.5|7427.5|7435|7431|7431.5|7427.5|0
1640658000000|2021-12-28 02:20:00|7431.6|7427.6|7431.6|7427.6|7433.8|7429.8|7431.1|7427.1|0
1640658300000|2021-12-28 02:25:00|7431.3|7427.3|7432.6|7428.6|7432.6|7428.6|7430.8|7426.8|0
1640658600000|2021-12-28 02:30:00|7432.5|7428.5|7431.9|7427.9|7433.4|7429.4|7431.1|7427.1|0
1640658900000|2021-12-28 02:35:00|7432.5|7428.5|7434.1|7430.1|7434.2|7430.2|7432.2|7428.2|0
1640659200000|2021-12-28 02:40:00|7434.2|7430.2|7436.1|7432.1|7436.4|7432.4|7433.8|7429.8|0
1640659500000|2021-12-28 02:45:00|7436.4|7432.4|7435|7431|7436.6|7432.6|7434.3|7430.3|0
1640659800000|2021-12-28 02:50:00|7435.1|7431.1|7434.3|7430.3|7435.9|7431.9|7434.3|7430.3|0
1640660100000|2021-12-28 02:55:00|7434.4|7430.4|7432.3|7428.3|7435.1|7431.1|7432.3|7428.3|0
1640660400000|2021-12-28 03:00:00|7432.9|7428.9|7433.8|7429.8|7434|7430|7432.2|7428.2|0
1640660700000|2021-12-28 03:05:00|7433.9|7429.9|7433.9|7429.9|7434|7430|7433|7429|0
1640661000000|2021-12-28 03:10:00|7433.6|7429.6|7431.5|7427.5|7433.8|7429.8|7431.4|7427.4|0
1640661300000|2021-12-28 03:15:00|7432.2|7428.2|7431.3|7427.3|7432.3|7428.3|7431.3|7427.3|0
1640661600000|2021-12-28 03:20:00|7431.4|7427.4|7431.4|7427.4|7432|7428|7430.6|7426.6|0
1640661900000|2021-12-28 03:25:00|7431.5|7427.5|7432.3|7428.3|7432.4|7428.4|7431.4|7427.4|0
1640662200000|2021-12-28 03:30:00|7432.4|7428.4|7431.3|7427.3|7433.9|7429.9|7431.3|7427.3|0
1640662500000|2021-12-28 03:35:00|7431|7427|7432.6|7428.6|7432.7|7428.7|7430.9|7426.9|0
1640662800000|2021-12-28 03:40:00|7432.7|7428.7|7433.3|7429.3|7434|7430|7432.6|7428.6|0
1640663100000|2021-12-28 03:45:00|7433.7|7429.7|7436.2|7432.2|7436.2|7432.2|7433.3|7429.3|0
1640663400000|2021-12-28 03:50:00|7436.1|7432.1|7434.6|7430.6|7436.1|7432.1|7434.6|7430.6|0
1640663700000|2021-12-28 03:55:00|7434.5|7430.5|7435.4|7431.4|7435.7|7431.7|7434.5|7430.5|0
1640664000000|2021-12-28 04:00:00|7435.3|7431.3|7435.2|7431.2|7435.4|7431.4|7434.6|7430.6|0
1640664300000|2021-12-28 04:05:00|7435.1|7431.1|7435.8|7431.8|7435.8|7431.8|7435.1|7431.1|0
1640664600000|2021-12-28 04:10:00|7436.2|7432.2|7438.2|7434.2|7438.5|7434.5|7436.2|7432.2|0
1640664900000|2021-12-28 04:15:00|7437.9|7433.9|7438.7|7434.7|7439|7435|7437.7|7433.7|0
1640665200000|2021-12-28 04:20:00|7438.6|7434.6|7437.8|7433.8|7439.3|7435.3|7437.1|7433.1|0
1640665500000|2021-12-28 04:25:00|7438.1|7434.1|7438.7|7434.7|7438.8|7434.8|7438.1|7434.1|0
1640665800000|2021-12-28 04:30:00|7438.4|7434.4|7439.1|7435.1|7439.9|7435.9|7438.1|7434.1|0
1640666100000|2021-12-28 04:35:00|7439|7435|7437.7|7433.7|7439|7435|7437.6|7433.6|0
1640666400000|2021-12-28 04:40:00|7438.3|7434.3|7437.7|7433.7|7438.3|7434.3|7437.6|7433.6|0
1640666700000|2021-12-28 04:45:00|7437.6|7433.6|7435.6|7431.6|7437.7|7433.7|7435.6|7431.6|0
1640667000000|2021-12-28 04:50:00|7436.3|7432.3|7436.9|7432.9|7436.9|7432.9|7435.5|7431.5|0
1640667300000|2021-12-28 04:55:00|7436.6|7432.6|7436|7432|7437|7433|7436|7432|0
1640667600000|2021-12-28 05:00:00|7435.9|7431.9|7435.9|7431.9|7436.7|7432.7|7435.1|7431.1|0
1640667900000|2021-12-28 05:05:00|7435.8|7431.8|7435.9|7431.9|7436.6|7432.6|7435.5|7431.5|0
1640668200000|2021-12-28 05:10:00|7436|7432|7436.8|7432.8|7437.6|7433.6|7436|7432|0
1640668500000|2021-12-28 05:15:00|7436.9|7432.9|7436.7|7432.7|7436.9|7432.9|7436|7432|0
1640668800000|2021-12-28 05:20:00|7436.8|7432.8|7436|7432|7436.8|7432.8|7435.9|7431.9|0
1640669100000|2021-12-28 05:25:00|7436.6|7432.6|7436|7432|7436.7|7432.7|7435.5|7431.5|0
1640669400000|2021-12-28 05:30:00|7435.9|7431.9|7436.1|7432.1|7436.8|7432.8|7435.9|7431.9|0
1640669700000|2021-12-28 05:35:00|7436.5|7432.5|7439.4|7435.4|7439.4|7435.4|7436.5|7432.5|0
1640670000000|2021-12-28 05:40:00|7439.3|7435.3|7438.9|7434.9|7440.1|7436.1|7438.5|7434.5|0
1640670300000|2021-12-28 05:45:00|7439.2|7435.2|7439.5|7435.5|7440.1|7436.1|7438.5|7434.5|0
1640670600000|2021-12-28 05:50:00|7440.1|7436.1|7443.2|7439.2|7443.2|7439.2|7440.1|7436.1|0
1640670900000|2021-12-28 05:55:00|7443.6|7439.6|7445.3|7441.3|7445.3|7441.3|7443.1|7439.1|0
1640671200000|2021-12-28 06:00:00|7445.4|7441.4|7443.6|7439.6|7445.4|7441.4|7441.6|7437.6|0
1640671500000|2021-12-28 06:05:00|7443.3|7439.3|7439.7|7435.7|7443.3|7439.3|7439.7|7435.7|0
1640671800000|2021-12-28 06:10:00|7439.6|7435.6|7438.2|7434.2|7439.7|7435.7|7437.5|7433.5|0
1640672100000|2021-12-28 06:15:00|7438.1|7434.1|7440.4|7436.4|7441.5|7437.5|7437.9|7433.9|0
1640672400000|2021-12-28 06:20:00|7440.5|7436.5|7441.1|7437.1|7441.3|7437.3|7440.5|7436.5|0
1640672700000|2021-12-28 06:25:00|7441.2|7437.2|7444.4|7440.4|7444.4|7440.4|7441.1|7437.1|0
1640673000000|2021-12-28 06:30:00|7444.5|7440.5|7443.7|7439.7|7444.5|7440.5|7442.2|7438.2|0
1640673300000|2021-12-28 06:35:00|7443.6|7439.6|7442.3|7438.3|7443.8|7439.8|7442.3|7438.3|0
1640673600000|2021-12-28 06:40:00|7442.4|7438.4|7441.8|7437.8|7442.6|7438.6|7441.7|7437.7|0
1640673900000|2021-12-28 06:45:00|7442.1|7438.1|7441.4|7437.4|7442.1|7438.1|7440.8|7436.8|0
1640674200000|2021-12-28 06:50:00|7441.5|7437.5|7441.4|7437.4|7442.2|7438.2|7441.3|7437.3|0
1640674500000|2021-12-28 06:55:00|7441.8|7437.8|7443.2|7439.2|7443.3|7439.3|7441.8|7437.8|0
1640674800000|2021-12-28 07:00:00|7442.9|7438.9|7437.4|7433.4|7444.5|7440.5|7437.3|7433.3|0
1640675100000|2021-12-28 07:05:00|7437.3|7433.3|7439.6|7435.6|7440.3|7436.3|7435.9|7431.9|0
1640675400000|2021-12-28 07:10:00|7439.5|7435.5|7436.2|7432.2|7439.5|7435.5|7436.1|7432.1|0
1640675700000|2021-12-28 07:15:00|7436.3|7432.3|7437.7|7433.7|7439.1|7435.1|7435.4|7431.4|0
1640676000000|2021-12-28 07:20:00|7438.4|7434.4|7435.4|7431.4|7438.4|7434.4|7434.7|7430.7|0
1640676300000|2021-12-28 07:25:00|7435.5|7431.5|7433.4|7429.4|7435.5|7431.5|7433.4|7429.4|0
1640676600000|2021-12-28 07:30:00|7432.7|7428.7|7429|7425|7433.4|7429.4|7428|7424|0
1640676900000|2021-12-28 07:35:00|7428.8|7424.8|7428.3|7424.3|7430.1|7426.1|7427.9|7423.9|0
1640677200000|2021-12-28 07:40:00|7428.4|7424.4|7423.3|7419.3|7429.2|7425.2|7423.2|7419.2|0
1640677500000|2021-12-28 07:45:00|7423.2|7419.2|7428.1|7424.1|7428.1|7424.1|7422.8|7418.8|0
1640677800000|2021-12-28 07:50:00|7427.8|7423.8|7424.8|7420.8|7429.8|7425.8|7423.9|7419.9|0
1640678100000|2021-12-28 07:55:00|7424.9|7420.9|7425.8|7421.8|7428|7424|7424|7420|0
1640678400000|2021-12-28 08:00:00|7425.9|7421.9|7427.4|7423.4|7430.4|7426.4|7424.8|7420.8|0
1640678700000|2021-12-28 08:05:00|7427.3|7423.3|7436.3|7432.3|7436.3|7432.3|7427.3|7423.3|0
1640679000000|2021-12-28 08:10:00|7435.7|7431.7|7432.3|7428.3|7436.9|7432.9|7432.3|7428.3|0
1640679300000|2021-12-28 08:15:00|7432.6|7428.6|7433.8|7429.8|7434.8|7430.8|7431.2|7427.2|0
1640679600000|2021-12-28 08:20:00|7433.2|7429.2|7432.5|7428.5|7433.4|7429.4|7431.1|7427.1|0
1640679900000|2021-12-28 08:25:00|7432.8|7428.8|7441.9|7437.9|7443.7|7439.7|7432.6|7428.6|0
1640680200000|2021-12-28 08:30:00|7442|7438|7441.1|7437.1|7442.3|7438.3|7434.9|7430.9|0
1640680500000|2021-12-28 08:35:00|7441|7437|7439.3|7435.3|7441|7437|7435.5|7431.5|0
1640680800000|2021-12-28 08:40:00|7439|7435|7442.6|7438.6|7442.9|7438.9|7436.9|7432.9|0
1640681100000|2021-12-28 08:45:00|7443.2|7439.2|7448.1|7444.1|7450.6|7446.6|7441.9|7437.9|0
1640681400000|2021-12-28 08:50:00|7448|7444|7452.6|7448.6|7453.1|7449.1|7447.9|7443.9|0
1640681700000|2021-12-28 08:55:00|7452.7|7448.7|7451.7|7447.7|7452.7|7448.7|7448.2|7444.2|0
1640682000000|2021-12-28 09:00:00|7451.6|7447.6|7450|7446|7451.7|7447.7|7446.4|7442.4|0
1640682300000|2021-12-28 09:05:00|7449.9|7445.9|7452.1|7448.1|7455.7|7451.7|7448.6|7444.6|0
1640682600000|2021-12-28 09:10:00|7452|7448|7453.3|7449.3|7454.5|7450.5|7450.4|7446.4|0
1640682900000|2021-12-28 09:15:00|7453.2|7449.2|7452.1|7448.1|7454.1|7450.1|7449.7|7445.7|0
1640683200000|2021-12-28 09:20:00|7452|7448|7459.5|7455.5|7460|7456|7451.4|7447.4|0
1640683500000|2021-12-28 09:25:00|7459.4|7455.4|7459.9|7455.9|7461.6|7457.6|7459|7455|0
1640683800000|2021-12-28 09:30:00|7459.3|7455.3|7458.2|7454.2|7460.9|7456.9|7456.6|7452.6|0
1640684100000|2021-12-28 09:35:00|7458.3|7454.3|7461.4|7457.4|7462.1|7458.1|7456.7|7452.7|0
1640684400000|2021-12-28 09:40:00|7460.8|7456.8|7453.9|7449.9|7460.8|7456.8|7453.9|7449.9|0
1640684700000|2021-12-28 09:45:00|7453.8|7449.8|7452.3|7448.3|7454.4|7450.4|7451.1|7447.1|0
1640685000000|2021-12-28 09:50:00|7452.2|7448.2|7451.9|7447.9|7452.2|7448.2|7451.3|7447.3|0
1640685300000|2021-12-28 09:55:00|7454.5|7450.5|7455.6|7451.6|7456.4|7452.4|7453.9|7449.9|0
1640685600000|2021-12-28 10:00:00|7455.5|7451.5|7457|7453|7457.8|7453.8|7454.8|7450.8|0
1640685900000|2021-12-28 10:05:00|7456.6|7452.6|7457.8|7453.8|7460.2|7456.2|7455.6|7451.6|0
1640686200000|2021-12-28 10:10:00|7457.7|7453.7|7459.5|7455.5|7461.5|7457.5|7457.4|7453.4|0
1640686500000|2021-12-28 10:15:00|7459.4|7455.4|7458.2|7454.2|7459.5|7455.5|7458.1|7454.1|0
1640686800000|2021-12-28 10:20:00|7458.1|7454.1|7456|7452|7458.1|7454.1|7455.1|7451.1|0
1640687100000|2021-12-28 10:25:00|7455.4|7451.4|7448|7444|7456.1|7452.1|7447.7|7443.7|0
1640687400000|2021-12-28 10:30:00|7447.9|7443.9|7454.5|7450.5|7455.2|7451.2|7445.2|7441.2|0
1640687700000|2021-12-28 10:35:00|7454.4|7450.4|7450.5|7446.5|7454.8|7450.8|7449.8|7445.8|0
1640688000000|2021-12-28 10:40:00|7450.4|7446.4|7450.6|7446.6|7452.6|7448.6|7449.3|7445.3|0
1640688300000|2021-12-28 10:45:00|7451.2|7447.2|7448.1|7444.1|7451.7|7447.7|7447.5|7443.5|0
1640688600000|2021-12-28 10:50:00|7448.2|7444.2|7446.2|7442.2|7448.8|7444.8|7446.2|7442.2|0
1640688900000|2021-12-28 10:55:00|7446.1|7442.1|7448.4|7444.4|7448.5|7444.5|7445.2|7441.2|0
1640689200000|2021-12-28 11:00:00|7448.5|7444.5|7444.2|7440.2|7448.5|7444.5|7444|7440|0
1640689500000|2021-12-28 11:05:00|7444.3|7440.3|7444.2|7440.2|7445|7441|7443.2|7439.2|0
1640689800000|2021-12-28 11:10:00|7444.9|7440.9|7446.9|7442.9|7446.9|7442.9|7444.5|7440.5|0
1640690100000|2021-12-28 11:15:00|7446.3|7442.3|7449.6|7445.6|7449.8|7445.8|7446.3|7442.3|0
1640690400000|2021-12-28 11:20:00|7449.7|7445.7|7451.1|7447.1|7451.1|7447.1|7449|7445|0
1640690700000|2021-12-28 11:25:00|7451.8|7447.8|7452|7448|7452.6|7448.6|7450.7|7446.7|0
1640691000000|2021-12-28 11:30:00|7451.9|7447.9|7450.4|7446.4|7452|7448|7449.9|7445.9|0
1640691300000|2021-12-28 11:35:00|7450.1|7446.1|7448.7|7444.7|7450.5|7446.5|7448.6|7444.6|0
1640691600000|2021-12-28 11:40:00|7448.6|7444.6|7448.3|7444.3|7448.6|7444.6|7446.4|7442.4|0
1640691900000|2021-12-28 11:45:00|7447.6|7443.6|7446.2|7442.2|7448.3|7444.3|7445.8|7441.8|0
1640692200000|2021-12-28 11:50:00|7445.8|7441.8|7447.1|7443.1|7447.1|7443.1|7444.3|7440.3|0
1640692500000|2021-12-28 11:55:00|7447.8|7443.8|7446.9|7442.9|7447.8|7443.8|7446|7442|0
1640692800000|2021-12-28 12:00:00|7446.3|7442.3|7449|7445|7449.7|7445.7|7445.2|7441.2|0
1640693100000|2021-12-28 12:05:00|7449.1|7445.1|7448.4|7444.4|7449.2|7445.2|7447.6|7443.6|0
1640693400000|2021-12-28 12:10:00|7449.1|7445.1|7450.3|7446.3|7451.5|7447.5|7448.4|7444.4|0
1640693700000|2021-12-28 12:15:00|7450.4|7446.4|7449.8|7445.8|7450.8|7446.8|7449|7445|0
1640694000000|2021-12-28 12:20:00|7450.4|7446.4|7455.5|7451.5|7455.6|7451.6|7450.4|7446.4|0
1640694300000|2021-12-28 12:25:00|7456.1|7452.1|7455.2|7451.2|7457.7|7453.7|7455.2|7451.2|0
1640694600000|2021-12-28 12:30:00|7455.1|7451.1|7456.6|7452.6|7456.9|7452.9|7455.1|7451.1|0
1640694900000|2021-12-28 12:35:00|7456.5|7452.5|7454.7|7450.7|7456.7|7452.7|7454.1|7450.1|0
1640695200000|2021-12-28 12:40:00|7454.1|7450.1|7459.3|7455.3|7459.3|7455.3|7454.1|7450.1|0
1640695500000|2021-12-28 12:45:00|7459.2|7455.2|7458.9|7454.9|7459.9|7455.9|7457.7|7453.7|0
1640695800000|2021-12-28 12:50:00|7458.2|7454.2|7458.2|7454.2|7459.2|7455.2|7456.8|7452.8|0
1640696100000|2021-12-28 12:55:00|7458.1|7454.1|7459|7455|7460.8|7456.8|7456.8|7452.8|0
1640696400000|2021-12-28 13:00:00|7459.1|7455.1|7461.6|7457.6|7461.6|7457.6|7459|7455|0
1640696700000|2021-12-28 13:05:00|7461.7|7457.7|7460|7456|7462.3|7458.3|7460|7456|0
1640697000000|2021-12-28 13:10:00|7460.1|7456.1|7455.8|7451.8|7460.1|7456.1|7455.8|7451.8|0
1640697300000|2021-12-28 13:15:00|7455.9|7451.9|7453.2|7449.2|7456|7452|7452.4|7448.4|0
1640697600000|2021-12-28 13:20:00|7453.8|7449.8|7453.7|7449.7|7454|7450|7452.3|7448.3|0
1640697900000|2021-12-28 13:25:00|7453.6|7449.6|7452.7|7448.7|7455.2|7451.2|7452.4|7448.4|0
1640698200000|2021-12-28 13:30:00|7452.6|7448.6|7452|7448|7453.3|7449.3|7451.2|7447.2|0
1640698500000|2021-12-28 13:35:00|7452.7|7448.7|7455.2|7451.2|7455.4|7451.4|7450.8|7446.8|0
1640698800000|2021-12-28 13:40:00|7454.6|7450.6|7455.7|7451.7|7455.7|7451.7|7453.3|7449.3|0
1640699100000|2021-12-28 13:45:00|7455.1|7451.1|7451.9|7447.9|7455.7|7451.7|7451.9|7447.9|0
1640699400000|2021-12-28 13:50:00|7452.6|7448.6|7447.6|7443.6|7452.8|7448.8|7446.6|7442.6|0
1640699700000|2021-12-28 13:55:00|7447.8|7443.8|7444.9|7440.9|7450.1|7446.1|7444.4|7440.4|0
1640700000000|2021-12-28 14:00:00|7445.6|7441.6|7443.2|7439.2|7446.4|7442.4|7441.9|7437.9|0
1640700300000|2021-12-28 14:05:00|7443.3|7439.3|7441.5|7437.5|7443.8|7439.8|7439.6|7435.6|0
1640700600000|2021-12-28 14:10:00|7441.4|7437.4|7443.8|7439.8|7443.8|7439.8|7440.7|7436.7|0
1640700900000|2021-12-28 14:15:00|7443.7|7439.7|7447.2|7443.2|7447.4|7443.4|7443.6|7439.6|0
1640701200000|2021-12-28 14:20:00|7447.1|7443.1|7444.7|7440.7|7447.1|7443.1|7444|7440|0
1640701500000|2021-12-28 14:25:00|7444.8|7440.8|7446.6|7442.6|7447.1|7443.1|7443.3|7439.3|0
1640701800000|2021-12-28 14:30:00|7446.2|7442.2|7447.7|7443.7|7447.7|7443.7|7442.4|7438.4|1
1640702100000|2021-12-28 14:35:00|7447.6|7443.6|7444.8|7440.8|7451.2|7447.2|7441.5|7437.5|0
1640702400000|2021-12-28 14:40:00|7445.1|7441.1|7450.4|7446.4|7451.5|7447.5|7444.7|7440.7|0
1640702700000|2021-12-28 14:45:00|7450.3|7446.3|7446.9|7442.9|7452.3|7448.3|7442.5|7438.5|0
1640703000000|2021-12-28 14:50:00|7447.6|7443.6|7451.5|7447.5|7451.5|7447.5|7444|7440|0
1640703300000|2021-12-28 14:55:00|7451.4|7447.4|7452.1|7448.1|7457.1|7453.1|7450.6|7446.6|0
1640703600000|2021-12-28 15:00:00|7452|7448|7452.9|7448.9|7454.2|7450.2|7449.8|7445.8|0
1640703900000|2021-12-28 15:05:00|7453|7449|7443.7|7439.7|7453|7449|7443.7|7439.7|0
1640704200000|2021-12-28 15:10:00|7443.8|7439.8|7447.2|7443.2|7451.4|7447.4|7442.8|7438.8|0
1640704500000|2021-12-28 15:15:00|7447.1|7443.1|7441.8|7437.8|7449.8|7445.8|7441.8|7437.8|0
1640704800000|2021-12-28 15:20:00|7441.9|7437.9|7449.4|7445.4|7449.5|7445.5|7441.9|7437.9|0
1640705100000|2021-12-28 15:25:00|7449.3|7445.3|7450|7446|7451.9|7447.9|7446.8|7442.8|0
1640705400000|2021-12-28 15:30:00|7450.1|7446.1|7452.6|7448.6|7452.7|7448.7|7447.3|7443.3|0
1640705700000|2021-12-28 15:35:00|7452.7|7448.7|7447.7|7443.7|7455.4|7451.4|7446.8|7442.8|0
1640706000000|2021-12-28 15:40:00|7448.4|7444.4|7447.3|7443.3|7449.9|7445.9|7443.6|7439.6|0
1640706300000|2021-12-28 15:45:00|7447.2|7443.2|7447.7|7443.7|7449.4|7445.4|7445.1|7441.1|0
1640706600000|2021-12-28 15:50:00|7447.6|7443.6|7445.6|7441.6|7450.5|7446.5|7445.5|7441.5|0
1640706900000|2021-12-28 15:55:00|7445.5|7441.5|7447.9|7443.9|7449.4|7445.4|7445.4|7441.4|0
1640707200000|2021-12-28 16:00:00|7447.8|7443.8|7451.5|7447.5|7451.5|7447.5|7446.7|7442.7|0
1640707500000|2021-12-28 16:05:00|7451.4|7447.4|7449.6|7445.6|7451.5|7447.5|7448.1|7444.1|0
1640707800000|2021-12-28 16:10:00|7449.5|7445.5|7450.7|7446.7|7452.7|7448.7|7449.5|7445.5|0
1640708100000|2021-12-28 16:15:00|7450.8|7446.8|7447.9|7443.9|7452.1|7448.1|7447.1|7443.1|0
1640708400000|2021-12-28 16:20:00|7447.8|7443.8|7447.5|7443.5|7454.2|7450.2|7446.6|7442.6|0
1640708700000|2021-12-28 16:25:00|7447.2|7443.2|7451.3|7447.3|7453|7449|7442.6|7438.6|0
1640709000000|2021-12-28 16:30:00|7450|7446|7447.1|7443.1|7451.7|7447.7|7444|7440|0
1640709300000|2021-12-28 16:35:00|7447.2|7443.2|7448|7444|7448.2|7444.2|7445|7441|0
1640709600000|2021-12-28 16:40:00|7447.9|7443.9|7444.9|7440.9|7448.1|7444.1|7443.8|7439.8|0
1640709900000|2021-12-28 16:45:00|7445.2|7441.2|7449.1|7445.1|7449.6|7445.6|7444.6|7440.6|0
1640710200000|2021-12-28 16:50:00|7449|7445|7451.8|7447.8|7452.3|7448.3|7448.9|7444.9|0
1640710500000|2021-12-28 16:55:00|7451.5|7447.5|7451.9|7447.9|7453.8|7449.8|7451.3|7447.3|0
1640710800000|2021-12-28 17:00:00|7451.5|7447.5|7451|7447|7452.3|7448.3|7449.1|7445.1|0
1640711100000|2021-12-28 17:05:00|7451.1|7447.1|7449.3|7445.3|7451.1|7447.1|7448.4|7444.4|0
1640711400000|2021-12-28 17:10:00|7449.2|7445.2|7447.2|7443.2|7450.2|7446.2|7446.1|7442.1|0
1640711700000|2021-12-28 17:15:00|7447.1|7443.1|7447.3|7443.3|7447.4|7443.4|7444.5|7440.5|0
1640712000000|2021-12-28 17:20:00|7447.4|7443.4|7448|7444|7448.7|7444.7|7445.5|7441.5|0
1640712300000|2021-12-28 17:25:00|7447.9|7443.9|7440.1|7436.1|7448.8|7444.8|7438.7|7434.7|0
1640712600000|2021-12-28 17:30:00|7440|7436|7426.1|7422.1|7441.9|7437.9|7426|7422|0
1640712900000|2021-12-28 17:35:00|7426.3|7422.3|7435|7431|7435.8|7431.8|7424.6|7420.6|0
1640713200000|2021-12-28 17:40:00|7434.9|7430.9|7433.8|7429.8|7436.4|7432.4|7432.4|7428.4|0
1640713500000|2021-12-28 17:45:00|7434.1|7430.1|7433.9|7429.9|7435.3|7431.3|7432|7428|0
1640713800000|2021-12-28 17:50:00|7433.8|7429.8|7437.2|7433.2|7437.4|7433.4|7432.8|7428.8|0
1640714100000|2021-12-28 17:55:00|7437.3|7433.3|7439.5|7435.5|7441.6|7437.6|7436.8|7432.8|0
1640714400000|2021-12-28 18:00:00|7439.4|7435.4|7442.7|7438.7|7442.8|7438.8|7437|7433|0
1640714700000|2021-12-28 18:05:00|7442.6|7438.6|7442.2|7438.2|7443.2|7439.2|7440.8|7436.8|0
1640715000000|2021-12-28 18:10:00|7442.9|7438.9|7441.5|7437.5|7442.9|7438.9|7440.4|7436.4|0
1640715300000|2021-12-28 18:15:00|7441.6|7437.6|7440.1|7436.1|7443.2|7439.2|7440.1|7436.1|0
1640715600000|2021-12-28 18:20:00|7440.2|7436.2|7438.9|7434.9|7442.1|7438.1|7437.3|7433.3|0
1640715900000|2021-12-28 18:25:00|7439|7435|7442.4|7438.4|7442.6|7438.6|7436.4|7432.4|0
1640716200000|2021-12-28 18:30:00|7442.1|7438.1|7440.1|7436.1|7442.7|7438.7|7439.4|7435.4|0
1640716500000|2021-12-28 18:35:00|7440.2|7436.2|7438.3|7434.3|7441.2|7437.2|7437.5|7433.5|0
1640716800000|2021-12-28 18:40:00|7438.2|7434.2|7436.2|7432.2|7441.2|7437.2|7436.1|7432.1|0
1640717100000|2021-12-28 18:45:00|7436.3|7432.3|7439|7435|7439|7435|7436|7432|0
1640717400000|2021-12-28 18:50:00|7438.9|7434.9|7439.5|7435.5|7440.9|7436.9|7438.9|7434.9|0
1640717700000|2021-12-28 18:55:00|7439.6|7435.6|7443.6|7439.6|7443.7|7439.7|7438.6|7434.6|0
1640718000000|2021-12-28 19:00:00|7443.5|7439.5|7434.5|7430.5|7443.6|7439.6|7434.4|7430.4|0
1640718300000|2021-12-28 19:05:00|7434.6|7430.6|7436.5|7432.5|7438.9|7434.9|7434.6|7430.6|0
1640718600000|2021-12-28 19:10:00|7436.6|7432.6|7437.4|7433.4|7438.2|7434.2|7435.7|7431.7|0
1640718900000|2021-12-28 19:15:00|7438.1|7434.1|7441.7|7437.7|7443.7|7439.7|7438.1|7434.1|0
1640719200000|2021-12-28 19:20:00|7441.6|7437.6|7441.7|7437.7|7443.7|7439.7|7441|7437|0
1640719500000|2021-12-28 19:25:00|7441.8|7437.8|7440.9|7436.9|7442.7|7438.7|7439|7435|0
1640719800000|2021-12-28 19:30:00|7440.8|7436.8|7441.1|7437.1|7442.2|7438.2|7439.9|7435.9|0
1640720100000|2021-12-28 19:35:00|7441|7437|7441.9|7437.9|7441.9|7437.9|7440|7436|0
1640720400000|2021-12-28 19:40:00|7441.6|7437.6|7442|7438|7443.1|7439.1|7441|7437|0
1640720700000|2021-12-28 19:45:00|7442.1|7438.1|7440.4|7436.4|7442.3|7438.3|7437.6|7433.6|0
1640721000000|2021-12-28 19:50:00|7440|7436|7441.4|7437.4|7443.2|7439.2|7436.7|7432.7|0
1640721300000|2021-12-28 19:55:00|7441.1|7437.1|7443.3|7439.3|7443.3|7439.3|7439.8|7435.8|0
1640721600000|2021-12-28 20:00:00|7443.2|7439.2|7439.8|7435.8|7443.2|7439.2|7439.5|7435.5|0
1640721900000|2021-12-28 20:05:00|7439.7|7435.7|7443.8|7439.8|7443.9|7439.9|7438.3|7434.3|0
1640722200000|2021-12-28 20:10:00|7443.9|7439.9|7445.4|7441.4|7445.5|7441.5|7442.6|7438.6|0
1640722500000|2021-12-28 20:15:00|7444.7|7440.7|7443.9|7439.9|7445.1|7441.1|7442.1|7438.1|0
1640722800000|2021-12-28 20:20:00|7443.5|7439.5|7444.5|7440.5|7445.7|7441.7|7443.5|7439.5|0
1640723100000|2021-12-28 20:25:00|7444.6|7440.6|7444.1|7440.1|7445.9|7441.9|7443.7|7439.7|0
1640723400000|2021-12-28 20:30:00|7444.2|7440.2|7443.3|7439.3|7446.8|7442.8|7439|7435|0
1640723700000|2021-12-28 20:35:00|7443.4|7439.4|7445.6|7441.6|7447.1|7443.1|7443.2|7439.2|0
1640724000000|2021-12-28 20:40:00|7446|7442|7449.7|7445.7|7452.8|7448.8|7445.1|7441.1|0
1640724300000|2021-12-28 20:45:00|7449.6|7445.6|7449.4|7445.4|7453.6|7449.6|7448|7444|0
1640724600000|2021-12-28 20:50:00|7449.7|7445.7|7440|7436|7449.7|7445.7|7438.1|7434.1|0
1640724900000|2021-12-28 20:55:00|7439.8|7435.8|7439.7|7435.7|7442.4|7438.4|7435.5|7431.5|0
1640725200000|2021-12-28 21:00:00|7439.3|7435.3|7445.4|7441.4|7445.8|7441.8|7438.2|7434.2|0
1640725500000|2021-12-28 21:05:00|7445|7441|7445.6|7441.6|7446.6|7442.6|7444.2|7440.2|0
1640725800000|2021-12-28 21:10:00|7444.8|7440.8|7445.2|7441.2|7445.6|7441.6|7443.6|7439.6|0
1640726100000|2021-12-28 21:15:00|7444.4|7440.4|7442.5|7438.5|7445.6|7441.6|7442.5|7438.5|0
1640726400000|2021-12-28 21:20:00|7442.9|7438.9|7442.5|7438.5|7443.3|7439.3|7442.5|7438.5|0
1640726700000|2021-12-28 21:25:00|7442.9|7438.9|7442.5|7438.5|7442.9|7438.9|7442.5|7438.5|0
1640727000000|2021-12-28 21:30:00|7442.3|7438.3|7442.2|7438.2|7442.3|7438.3|7440.9|7436.9|0
1640727300000|2021-12-28 21:35:00|7441.8|7437.8|7441.4|7437.4|7441.8|7437.8|7441|7437|0
1640727600000|2021-12-28 21:40:00|7441|7437|7439.9|7435.9|7441|7437|7439.5|7435.5|0
1640727900000|2021-12-28 21:45:00|7440.1|7436.1|7440.3|7436.3|7440.7|7436.7|7439.1|7435.1|0
1640728200000|2021-12-28 21:50:00|7440.7|7436.7|7440|7436|7440.7|7436.7|7439.2|7435.2|0
1640728500000|2021-12-28 21:55:00|7439.6|7435.6|7438.4|7434.4|7440.1|7436.1|7437.8|7433.8|0
1640728800000|2021-12-28 22:00:00|7439.3|7435.3|7439|7435|7439.5|7435.5|7438.8|7434.8|0
1640729100000|2021-12-28 22:05:00|7439.2|7435.2|7438.5|7434.5|7439.2|7435.2|7438.5|7434.5|0
1640729400000|2021-12-28 22:10:00|7438.8|7434.8|7438.2|7434.2|7438.8|7434.8|7438.2|7434.2|0
1640729700000|2021-12-28 22:15:00|7438.3|7434.3|7437.7|7433.7|7438.6|7434.6|7437|7433|0
1640730000000|2021-12-28 22:20:00|7437.8|7433.8|7437.6|7433.6|7438.3|7434.3|7437.6|7433.6|0
1640730300000|2021-12-28 22:25:00|7437.7|7433.7|7437.4|7433.4|7437.7|7433.7|7437.3|7433.3|0
1640730600000|2021-12-28 22:30:00|7437.6|7433.6|7437.7|7433.7|7437.9|7433.9|7437.4|7433.4|0
1640730900000|2021-12-28 22:35:00|7437.6|7433.6|7437.6|7433.6|7437.6|7433.6|7437.6|7433.6|0
1640731200000|2021-12-28 22:40:00|7437.5|7433.5|7437.4|7433.4|7437.5|7433.5|7437.3|7433.3|0
1640731500000|2021-12-28 22:45:00|7437.5|7433.5|7437.9|7433.9|7437.9|7433.9|7437.5|7433.5|0
1640731800000|2021-12-28 22:50:00|7438|7434|7438.2|7434.2|7438.3|7434.3|7438|7434|0
1640732100000|2021-12-28 22:55:00|7438.1|7434.1|7438.9|7434.9|7438.9|7434.9|7438|7434|0
1640732400000|2021-12-28 23:00:00|7440.8|7436.8|7440.3|7436.3|7443.1|7439.1|7440.3|7436.3|0
1640732700000|2021-12-28 23:05:00|7440.5|7436.5|7442.3|7438.3|7444.2|7440.2|7440.5|7436.5|0
1640733000000|2021-12-28 23:10:00|7442.7|7438.7|7441|7437|7443.3|7439.3|7441|7437|0
1640733300000|2021-12-28 23:15:00|7441.4|7437.4|7443.9|7439.9|7446.2|7442.2|7441.4|7437.4|0
1640733600000|2021-12-28 23:20:00|7444.2|7440.2|7446.2|7442.2|7446.2|7442.2|7443.5|7439.5|0
1640733900000|2021-12-28 23:25:00|7445.4|7441.4|7445|7441|7445.6|7441.6|7444.6|7440.6|0
1640734200000|2021-12-28 23:30:00|7445.4|7441.4|7446.3|7442.3|7446.6|7442.6|7445.1|7441.1|0
1640734500000|2021-12-28 23:35:00|7445.9|7441.9|7446.2|7442.2|7446.6|7442.6|7445.1|7441.1|0
1640734800000|2021-12-28 23:40:00|7446.6|7442.6|7445.7|7441.7|7447|7443|7445|7441|0
1640735100000|2021-12-28 23:45:00|7446.1|7442.1|7448.7|7444.7|7449.1|7445.1|7445.7|7441.7|0
1640735400000|2021-12-28 23:50:00|7448.6|7444.6|7447.5|7443.5|7448.7|7444.7|7447.1|7443.1|0
1640735700000|2021-12-28 23:55:00|7447.1|7443.1|7446.3|7442.3|7447.1|7443.1|7445.9|7441.9|0
1640736000000|2021-12-29 00:00:00|7445.9|7441.9|7445.1|7441.1|7448.5|7444.5|7443.5|7439.5|0
1640736300000|2021-12-29 00:05:00|7444.9|7440.9|7446.6|7442.6|7448.6|7444.6|7444.7|7440.7|0
1640736600000|2021-12-29 00:10:00|7447|7443|7445.6|7441.6|7447.3|7443.3|7445.2|7441.2|0
1640736900000|2021-12-29 00:15:00|7445.8|7441.8|7442.4|7438.4|7447.2|7443.2|7441.2|7437.2|0
1640737200000|2021-12-29 00:20:00|7442.1|7438.1|7442|7438|7447.2|7443.2|7441.4|7437.4|0
1640737500000|2021-12-29 00:25:00|7441.3|7437.3|7440.1|7436.1|7442|7438|7437.3|7433.3|0
1640737800000|2021-12-29 00:30:00|7440.4|7436.4|7435.3|7431.3|7440.4|7436.4|7434.4|7430.4|0
1640738100000|2021-12-29 00:35:00|7435.6|7431.6|7434.8|7430.8|7436.1|7432.1|7434|7430|0
1640738400000|2021-12-29 00:40:00|7435.2|7431.2|7437.1|7433.1|7437.4|7433.4|7435.2|7431.2|0
1640738700000|2021-12-29 00:45:00|7437.2|7433.2|7439.6|7435.6|7440.2|7436.2|7437.1|7433.1|0
1640739000000|2021-12-29 00:50:00|7439.7|7435.7|7450.8|7446.8|7450.9|7446.9|7438.4|7434.4|0
1640739300000|2021-12-29 00:55:00|7450.5|7446.5|7459|7455|7463|7459|7450.5|7446.5|0
1640739600000|2021-12-29 01:00:00|7458.4|7454.4|7454.8|7451.8|7459|7455|7446.3|7443.3|265
1640739900000|2021-12-29 01:05:00|7455|7452|7452|7449|7455.3|7452.3|7450.3|7447.3|268
1640740200000|2021-12-29 01:10:00|7451.8|7448.8|7446.3|7443.3|7451.8|7448.8|7446.3|7443.3|26
1640740500000|2021-12-29 01:15:00|7446|7443|7439|7436|7448|7445|7438.8|7435.8|180
1640740800000|2021-12-29 01:20:00|7438.8|7435.8|7440.5|7437.5|7441.5|7438.5|7437.5|7434.5|87
1640741100000|2021-12-29 01:25:00|7440.3|7437.3|7437|7434|7441.3|7438.3|7436.5|7433.5|27
1640741400000|2021-12-29 01:30:00|7436.8|7433.8|7422.5|7419.5|7437|7434|7422.5|7419.5|139
1640741700000|2021-12-29 01:35:00|7422.8|7419.8|7425.8|7422.8|7427|7424|7422.5|7419.5|49
1640742000000|2021-12-29 01:40:00|7426|7423|7426.5|7423.5|7427.5|7424.5|7425|7422|21
1640742300000|2021-12-29 01:45:00|7426.3|7423.3|7427.3|7424.3|7427.8|7424.8|7425|7422|16
1640742600000|2021-12-29 01:50:00|7427|7424|7427|7424|7429|7426|7426.3|7423.3|28
1640742900000|2021-12-29 01:55:00|7427.3|7424.3|7428.8|7425.8|7432.5|7429.5|7424.3|7421.3|159
1640743200000|2021-12-29 02:00:00|7428.5|7425.5|7425.5|7422.5|7428.8|7425.8|7424|7421|14
1640743500000|2021-12-29 02:05:00|7425.8|7422.8|7428.3|7425.3|7428.5|7425.5|7425.3|7422.3|10
1640743800000|2021-12-29 02:10:00|7428|7425|7427.5|7424.5|7429.3|7426.3|7427.5|7424.5|14
1640744100000|2021-12-29 02:15:00|7428|7425|7427.5|7424.5|7429.5|7426.5|7427.5|7424.5|18
1640744400000|2021-12-29 02:20:00|7428.3|7425.3|7428.3|7425.3|7429|7426|7427.5|7424.5|9
1640744700000|2021-12-29 02:25:00|7428|7425|7428.3|7425.3|7428.3|7425.3|7426.5|7423.5|4
1640745000000|2021-12-29 02:30:00|7427.8|7424.8|7426.8|7423.8|7428|7425|7424.3|7421.3|17
1640745300000|2021-12-29 02:35:00|7427|7424|7428.3|7425.3|7429|7426|7426.3|7423.3|11
1640745600000|2021-12-29 02:40:00|7428|7425|7426.8|7423.8|7428.3|7425.3|7426.5|7423.5|1
1640745900000|2021-12-29 02:45:00|7427.5|7424.5|7427.8|7424.8|7428|7425|7426.5|7423.5|1
1640746200000|2021-12-29 02:50:00|7427.5|7424.5|7429.3|7426.3|7429.3|7426.3|7427.3|7424.3|1
1640746500000|2021-12-29 02:55:00|7429.5|7426.5|7429.8|7426.8|7430.5|7427.5|7427.8|7424.8|4
1640746800000|2021-12-29 03:00:00|7430|7427|7430.3|7427.3|7430.8|7427.8|7429.3|7426.3|4
1640747100000|2021-12-29 03:05:00|7430|7427|7429.3|7426.3|7430.3|7427.3|7429.3|7426.3|1
1640747400000|2021-12-29 03:10:00|7429.5|7426.5|7432|7429|7432.3|7429.3|7429.5|7426.5|7
1640747700000|2021-12-29 03:15:00|7431.5|7428.5|7430.5|7427.5|7431.8|7428.8|7429.5|7426.5|7
1640748000000|2021-12-29 03:20:00|7430.3|7427.3|7430.3|7427.3|7430.5|7427.5|7429.8|7426.8|3
1640748300000|2021-12-29 03:25:00|7430|7427|7429.3|7426.3|7430|7427|7427.5|7424.5|9
1640748600000|2021-12-29 03:30:00|7429.5|7426.5|7432.5|7429.5|7433.5|7430.5|7429.3|7426.3|6
1640748900000|2021-12-29 03:35:00|7432.3|7429.3|7431.3|7428.3|7432.5|7429.5|7430.5|7427.5|1
1640749200000|2021-12-29 03:40:00|7431|7428|7433|7430|7434|7431|7431|7428|17
1640749500000|2021-12-29 03:45:00|7432.8|7429.8|7433.8|7430.8|7434|7431|7432.8|7429.8|1
1640749800000|2021-12-29 03:50:00|7434|7431|7436|7433|7436.8|7433.8|7433.5|7430.5|5
1640750100000|2021-12-29 03:55:00|7435.8|7432.8|7434.5|7431.5|7436.3|7433.3|7434.5|7431.5|15
1640750400000|2021-12-29 04:00:00|7433.8|7430.8|7432.8|7429.8|7434.3|7431.3|7432.8|7429.8|1
1640750700000|2021-12-29 04:05:00|7432.5|7429.5|7433.3|7430.3|7433.8|7430.8|7432.3|7429.3|1
1640751000000|2021-12-29 04:10:00|7433|7430|7431|7428|7433|7430|7431|7428|1
1640751300000|2021-12-29 04:15:00|7431.3|7428.3|7432|7429|7432|7429|7431.3|7428.3|5
1640751600000|2021-12-29 04:20:00|7432.8|7429.8|7432|7429|7432.8|7429.8|7432|7429|2
1640751900000|2021-12-29 04:25:00|7432.8|7429.8|7432.8|7429.8|7434|7431|7432.5|7429.5|5
1640752200000|2021-12-29 04:30:00|7432.5|7429.5|7432.5|7429.5|7433|7430|7432|7429|0
1640752500000|2021-12-29 04:35:00|7432.8|7429.8|7432.3|7429.3|7433|7430|7432|7429|0
1640752800000|2021-12-29 04:40:00|7432.5|7429.5|7433.3|7430.3|7433.5|7430.5|7432.3|7429.3|1
1640753100000|2021-12-29 04:45:00|7433.5|7430.5|7433|7430|7433.5|7430.5|7433|7430|0
1640753400000|2021-12-29 04:50:00|7433.3|7430.3|7433.5|7430.5|7433.5|7430.5|7433|7430|0
1640753700000|2021-12-29 04:55:00|7433.8|7430.8|7434.3|7431.3|7434.5|7431.5|7433.8|7430.8|8
1640754000000|2021-12-29 05:00:00|7433.5|7430.5|7432|7429|7433.5|7430.5|7430|7427|23
1640754300000|2021-12-29 05:05:00|7431.8|7428.8|7433.3|7430.3|7433.5|7430.5|7431.8|7428.8|16
1640754600000|2021-12-29 05:10:00|7433.5|7430.5|7433.5|7430.5|7433.5|7430.5|7432.5|7429.5|0
1640754900000|2021-12-29 05:15:00|7433.3|7430.3|7435|7432|7435.5|7432.5|7432.8|7429.8|18
1640755200000|2021-12-29 05:20:00|7434.8|7431.8|7433.3|7430.3|7434.8|7431.8|7433.3|7430.3|11
1640755500000|2021-12-29 05:25:00|7432.8|7429.8|7431|7428|7433|7430|7430.8|7427.8|7
1640755800000|2021-12-29 05:30:00|7430.5|7427.5|7432|7429|7432.3|7429.3|7430|7427|28
1640756100000|2021-12-29 05:35:00|7432.3|7429.3|7435.5|7432.5|7436|7433|7432.3|7429.3|22
1640756400000|2021-12-29 05:40:00|7435.3|7432.3|7436.5|7433.5|7436.5|7433.5|7434|7431|1
1640756700000|2021-12-29 05:45:00|7436.3|7433.3|7436.8|7433.8|7437.3|7434.3|7436.3|7433.3|7
1640757000000|2021-12-29 05:50:00|7436.5|7433.5|7436|7433|7436.8|7433.8|7435.5|7432.5|15
1640757300000|2021-12-29 05:55:00|7435.8|7432.8|7436|7433|7436.3|7433.3|7435.5|7432.5|2
1640757600000|2021-12-29 06:00:00|7436.8|7433.8|7435.8|7432.8|7437.8|7434.8|7435.3|7432.3|31
1640757900000|2021-12-29 06:05:00|7435.5|7432.5|7433.5|7430.5|7435.8|7432.8|7433.3|7430.3|12
1640758200000|2021-12-29 06:10:00|7433.8|7430.8|7430.8|7427.8|7434.3|7431.3|7430.8|7427.8|49
1640758500000|2021-12-29 06:15:00|7430.3|7427.3|7432.3|7429.3|7432.3|7429.3|7430.3|7427.3|6
1640758800000|2021-12-29 06:20:00|7432.8|7429.8|7433.5|7430.5|7433.8|7430.8|7432|7429|5
1640759100000|2021-12-29 06:25:00|7433.8|7430.8|7434.3|7431.3|7434.3|7431.3|7433.5|7430.5|2
1640759400000|2021-12-29 06:30:00|7434.8|7431.8|7435.3|7432.3|7436|7433|7434.8|7431.8|15
1640759700000|2021-12-29 06:35:00|7435|7432|7435.8|7432.8|7436.3|7433.3|7435|7432|9
1640760000000|2021-12-29 06:40:00|7436|7433|7436.3|7433.3|7436.8|7433.8|7435.3|7432.3|12
1640760300000|2021-12-29 06:45:00|7436.5|7433.5|7437.8|7434.8|7437.8|7434.8|7435.8|7432.8|38
1640760600000|2021-12-29 06:50:00|7437.5|7434.5|7437.5|7434.5|7438.5|7435.5|7436.3|7433.3|73
1640760900000|2021-12-29 06:55:00|7437.3|7434.3|7439|7436|7439.3|7436.3|7436.8|7433.8|58
1640761200000|2021-12-29 07:00:00|7439.3|7436.3|7442.8|7440.8|7444.3|7442.3|7436|7434|266
1640761500000|2021-12-29 07:05:00|7443.3|7441.3|7441.5|7439.5|7446.3|7444.3|7441.3|7439.3|191
1640761800000|2021-12-29 07:10:00|7441.3|7439.3|7441.8|7439.8|7442.8|7440.8|7440.3|7438.3|118
1640762100000|2021-12-29 07:15:00|7441.5|7439.5|7443.5|7441.5|7444|7442|7441.3|7439.3|150
1640762400000|2021-12-29 07:20:00|7443|7441|7442.3|7440.3|7445.3|7443.3|7441.8|7439.8|155
1640762700000|2021-12-29 07:25:00|7442|7440|7442|7440|7442.5|7440.5|7440.3|7438.3|99
1640763000000|2021-12-29 07:30:00|7441.8|7439.8|7435.8|7433.8|7442.5|7440.5|7435.8|7433.8|164
1640763300000|2021-12-29 07:35:00|7436|7434|7436.8|7434.8|7437.8|7435.8|7433.3|7431.3|429
1640763600000|2021-12-29 07:40:00|7436.5|7434.5|7437|7435|7442|7440|7436.5|7434.5|146
1640763900000|2021-12-29 07:45:00|7436.8|7434.8|7442|7440|7442.5|7440.5|7436|7434|132
1640764200000|2021-12-29 07:50:00|7441.5|7439.5|7441|7439|7446.3|7444.3|7441|7439|229
1640764500000|2021-12-29 07:55:00|7441.5|7439.5|7434.8|7432.8|7447.8|7445.8|7434.8|7432.8|761
1640764800000|2021-12-29 08:00:00|7434.3|7433.3|7438.3|7437.3|7439.5|7438.5|7423.8|7422.8|3657
1640765100000|2021-12-29 08:05:00|7438|7437|7439.3|7438.3|7441.3|7440.3|7435.8|7434.8|1068
1640765400000|2021-12-29 08:10:00|7439.5|7438.5|7442.8|7441.8|7443.8|7442.8|7434.3|7433.3|1220
1640765700000|2021-12-29 08:15:00|7442.5|7441.5|7436|7435|7445.3|7444.3|7435.8|7434.8|964
1640766000000|2021-12-29 08:20:00|7436.3|7435.3|7430.3|7429.3|7438.3|7437.3|7430|7429|964
1640766300000|2021-12-29 08:25:00|7429.5|7428.5|7433.8|7432.8|7437.8|7436.8|7429|7428|599
1640766600000|2021-12-29 08:30:00|7433.5|7432.5|7441.3|7440.3|7441.3|7440.3|7430|7429|528
1640766900000|2021-12-29 08:35:00|7441.5|7440.5|7447.8|7446.8|7447.8|7446.8|7439.8|7438.8|487
1640767200000|2021-12-29 08:40:00|7448.5|7447.5|7450.5|7449.5|7450.5|7449.5|7447.5|7446.5|712
1640767500000|2021-12-29 08:45:00|7451|7450|7454.7|7453.7|7455|7454|7449.5|7448.5|779
1640767800000|2021-12-29 08:50:00|7454.5|7453.5|7453.5|7452.5|7458.7|7457.7|7451.2|7450.2|813
1640768100000|2021-12-29 08:55:00|7453.2|7452.2|7453.5|7452.5|7456.5|7455.5|7452|7451|514
1640768400000|2021-12-29 09:00:00|7453.2|7452.2|7457.7|7456.7|7458.5|7457.5|7453|7452|611
1640768700000|2021-12-29 09:05:00|7458|7457|7454.5|7453.5|7459|7458|7453.5|7452.5|571
1640769000000|2021-12-29 09:10:00|7454.2|7453.2|7456|7455|7458|7457|7453.5|7452.5|685
1640769300000|2021-12-29 09:15:00|7455.5|7454.5|7453.5|7452.5|7455.5|7454.5|7452.7|7451.7|500
1640769600000|2021-12-29 09:20:00|7453.2|7452.2|7449.5|7448.5|7453.7|7452.7|7449|7448|566
1640769900000|2021-12-29 09:25:00|7449.7|7448.7|7453|7452|7454|7453|7449.5|7448.5|415
1640770200000|2021-12-29 09:30:00|7450.5|7449.5|7449|7448|7453|7452|7447.5|7446.5|434
1640770500000|2021-12-29 09:35:00|7449.5|7448.5|7449|7448|7451|7450|7448|7447|406
1640770800000|2021-12-29 09:40:00|7449.2|7448.2|7449|7448|7453|7452|7449|7448|244
1640771100000|2021-12-29 09:45:00|7449.2|7448.2|7452.5|7451.5|7453|7452|7448.7|7447.7|353
1640771400000|2021-12-29 09:50:00|7453|7452|7453.5|7452.5|7454.5|7453.5|7451.2|7450.2|328
1640771700000|2021-12-29 09:55:00|7453.7|7452.7|7453.5|7452.5|7455|7454|7451.7|7450.7|287
1640772000000|2021-12-29 10:00:00|7453.2|7452.2|7451|7450|7455|7454|7450.5|7449.5|206
1640772300000|2021-12-29 10:05:00|7451.2|7450.2|7448.5|7447.5|7452.7|7451.7|7447.5|7446.5|255
1640772600000|2021-12-29 10:10:00|7448.7|7447.7|7451|7450|7451.2|7450.2|7448.5|7447.5|258
1640772900000|2021-12-29 10:15:00|7450|7449|7448|7447|7450.7|7449.7|7447|7446|423
1640773200000|2021-12-29 10:20:00|7448.5|7447.5|7450|7449|7450|7449|7446|7445|533
1640773500000|2021-12-29 10:25:00|7451|7450|7447.5|7446.5|7451|7450|7447.5|7446.5|322
1640773800000|2021-12-29 10:30:00|7447.2|7446.2|7447.2|7446.2|7449.5|7448.5|7446.5|7445.5|268
1640774100000|2021-12-29 10:35:00|7447.5|7446.5|7447.2|7446.2|7448.5|7447.5|7446.5|7445.5|359
1640774400000|2021-12-29 10:40:00|7447.5|7446.5|7452.7|7451.7|7453.5|7452.5|7447.2|7446.2|427
1640774700000|2021-12-29 10:45:00|7453|7452|7450.2|7449.2|7455|7454|7450.2|7449.2|354
1640775000000|2021-12-29 10:50:00|7450.5|7449.5|7444.7|7443.7|7450.5|7449.5|7444|7443|297
1640775300000|2021-12-29 10:55:00|7444.5|7443.5|7444.7|7443.7|7446|7445|7441.7|7440.7|296
1640775600000|2021-12-29 11:00:00|7445|7444|7443.7|7442.7|7446.2|7445.2|7442|7441|436
1640775900000|2021-12-29 11:05:00|7443.5|7442.5|7444.7|7443.7|7446.7|7445.7|7442|7441|340
1640776200000|2021-12-29 11:10:00|7444.5|7443.5|7449|7448|7449|7448|7444|7443|417
1640776500000|2021-12-29 11:15:00|7448.5|7447.5|7447.5|7446.5|7449|7448|7446.5|7445.5|256
1640776800000|2021-12-29 11:20:00|7447|7446|7448|7447|7449|7448|7445.5|7444.5|258
1640777100000|2021-12-29 11:25:00|7448.2|7447.2|7442|7441|7449|7448|7441.7|7440.7|204
1640777400000|2021-12-29 11:30:00|7441.7|7440.7|7441|7440|7442|7441|7438.7|7437.7|298
1640777700000|2021-12-29 11:35:00|7440.5|7439.5|7440.2|7439.2|7442.7|7441.7|7438|7437|256
1640778000000|2021-12-29 11:40:00|7440.5|7439.5|7439.7|7438.7|7441|7440|7439|7438|150
1640778300000|2021-12-29 11:45:00|7439.5|7438.5|7437.2|7436.2|7439.5|7438.5|7437.2|7436.2|180
1640778600000|2021-12-29 11:50:00|7437|7436|7436|7435|7438|7437|7436|7435|293
1640778900000|2021-12-29 11:55:00|7435.5|7434.5|7438.5|7437.5|7439|7438|7434.5|7433.5|530
1640779200000|2021-12-29 12:00:00|7438.2|7437.2|7435.5|7434.5|7439|7438|7434|7433|297
1640779500000|2021-12-29 12:05:00|7435.2|7434.2|7433.5|7432.5|7435.5|7434.5|7432|7431|259
1640779800000|2021-12-29 12:10:00|7434|7433|7434|7433|7434.5|7433.5|7432.7|7431.7|308
1640780100000|2021-12-29 12:15:00|7433.7|7432.7|7435.5|7434.5|7437|7436|7433|7432|479
1640780400000|2021-12-29 12:20:00|7436|7435|7435|7434|7436.5|7435.5|7432.2|7431.2|278
1640780700000|2021-12-29 12:25:00|7435.5|7434.5|7434|7433|7436.5|7435.5|7433.5|7432.5|137
1640781000000|2021-12-29 12:30:00|7433.7|7432.7|7432|7431|7434|7433|7431.7|7430.7|221
1640781300000|2021-12-29 12:35:00|7432.5|7431.5|7435.2|7434.2|7435.5|7434.5|7432.5|7431.5|191
1640781600000|2021-12-29 12:40:00|7434.2|7433.2|7433.2|7432.2|7435|7434|7433|7432|198
1640781900000|2021-12-29 12:45:00|7433|7432|7429|7428|7433.2|7432.2|7428.7|7427.7|411
1640782200000|2021-12-29 12:50:00|7430.5|7429.5|7429|7428|7431|7430|7427.5|7426.5|475
1640782500000|2021-12-29 12:55:00|7429.5|7428.5|7429.5|7428.5|7430|7429|7428|7427|287
1640782800000|2021-12-29 13:00:00|7429.2|7428.2|7426.5|7425.5|7430|7429|7425.7|7424.7|420
1640783100000|2021-12-29 13:05:00|7427|7426|7430|7429|7431|7430|7427|7426|280
1640783400000|2021-12-29 13:10:00|7430.5|7429.5|7432|7431|7432.2|7431.2|7430|7429|319
1640783700000|2021-12-29 13:15:00|7431.7|7430.7|7432.2|7431.2|7433.5|7432.5|7431|7430|258
1640784000000|2021-12-29 13:20:00|7432|7431|7430.5|7429.5|7433|7432|7430.2|7429.2|396
1640784300000|2021-12-29 13:25:00|7430.7|7429.7|7431.5|7430.5|7432.5|7431.5|7429.5|7428.5|351
1640784600000|2021-12-29 13:30:00|7431.7|7430.7|7431|7430|7432.2|7431.2|7429.5|7428.5|225
1640784900000|2021-12-29 13:35:00|7430.7|7429.7|7424|7423|7430.7|7429.7|7423.2|7422.2|435
1640785200000|2021-12-29 13:40:00|7423.7|7422.7|7426.5|7425.5|7427.2|7426.2|7423.5|7422.5|292
1640785500000|2021-12-29 13:45:00|7426.2|7425.2|7427|7426|7427.5|7426.5|7425.5|7424.5|273
1640785800000|2021-12-29 13:50:00|7426.7|7425.7|7427.5|7426.5|7428.5|7427.5|7426.2|7425.2|593
1640786100000|2021-12-29 13:55:00|7428|7427|7429|7428|7429|7428|7427.5|7426.5|293
1640786400000|2021-12-29 14:00:00|7428.5|7427.5|7430|7429|7430.2|7429.2|7428.2|7427.2|519
1640786700000|2021-12-29 14:05:00|7429.5|7428.5|7432|7431|7432|7431|7428.5|7427.5|338
1640787000000|2021-12-29 14:10:00|7431.5|7430.5|7432.7|7431.7|7433.5|7432.5|7431.2|7430.2|204
1640787300000|2021-12-29 14:15:00|7433|7432|7435.5|7434.5|7436|7435|7432.2|7431.2|209
1640787600000|2021-12-29 14:20:00|7435.7|7434.7|7435.7|7434.7|7437.5|7436.5|7434.5|7433.5|212
1640787900000|2021-12-29 14:25:00|7435.2|7434.2|7432|7431|7435.2|7434.2|7431.7|7430.7|296
1640788200000|2021-12-29 14:30:00|7431.7|7430.7|7432.2|7431.2|7432.5|7431.5|7424.7|7423.7|1174
1640788500000|2021-12-29 14:35:00|7432|7431|7426.7|7425.7|7433|7432|7424.2|7423.2|909
1640788800000|2021-12-29 14:40:00|7427|7426|7422|7421|7429|7428|7420.5|7419.5|794
1640789100000|2021-12-29 14:45:00|7421.7|7420.7|7421.5|7420.5|7425.2|7424.2|7418|7417|504
1640789400000|2021-12-29 14:50:00|7421|7420|7427|7426|7428.5|7427.5|7419.5|7418.5|443
1640789700000|2021-12-29 14:55:00|7426.7|7425.7|7420.7|7419.7|7427|7426|7420|7419|445
1640790000000|2021-12-29 15:00:00|7421.2|7420.2|7421.5|7420.5|7423.5|7422.5|7419|7418|945
1640790300000|2021-12-29 15:05:00|7421.2|7420.2|7423|7422|7424|7423|7419.5|7418.5|815
1640790600000|2021-12-29 15:10:00|7423.3|7422.3|7418.3|7417.3|7425|7424|7415.8|7414.8|719
1640790900000|2021-12-29 15:15:00|7418.8|7417.8|7423.5|7422.5|7425|7424|7413.3|7412.3|675
1640791200000|2021-12-29 15:20:00|7423.3|7422.3|7426.8|7425.8|7427.8|7426.8|7422.3|7421.3|492
1640791500000|2021-12-29 15:25:00|7427|7426|7422.8|7421.8|7427.8|7426.8|7421.8|7420.8|516
1640791800000|2021-12-29 15:30:00|7423.3|7422.3|7425.8|7424.8|7426.8|7425.8|7421.3|7420.3|506
1640792100000|2021-12-29 15:35:00|7426|7425|7423|7422|7427.3|7426.3|7421.3|7420.3|482
1640792400000|2021-12-29 15:40:00|7422.8|7421.8|7427.8|7426.8|7428.3|7427.3|7422|7421|516
1640792700000|2021-12-29 15:45:00|7427|7426|7428.3|7427.3|7430|7429|7426.8|7425.8|498
1640793000000|2021-12-29 15:50:00|7428.8|7427.8|7429.3|7428.3|7429.3|7428.3|7425.3|7424.3|518
1640793300000|2021-12-29 15:55:00|7429.8|7428.8|7428.8|7427.8|7430.3|7429.3|7427.3|7426.3|525
1640793600000|2021-12-29 16:00:00|7428.3|7427.3|7430.8|7429.8|7431.3|7430.3|7426.8|7425.8|791
1640793900000|2021-12-29 16:05:00|7431|7430|7426.8|7425.8|7431.8|7430.8|7426.5|7425.5|650
1640794200000|2021-12-29 16:10:00|7426.3|7425.3|7421.3|7420.3|7426.8|7425.8|7420.8|7419.8|484
1640794500000|2021-12-29 16:15:00|7421|7420|7422.3|7421.3|7422.8|7421.8|7419.5|7418.5|621
1640794800000|2021-12-29 16:20:00|7422.8|7421.8|7426|7425|7429.3|7428.3|7422.8|7421.8|1046
1640795100000|2021-12-29 16:25:00|7426.3|7425.3|7418.8|7416.8|7427.8|7426.8|7418.3|7416.8|3993
1640795400000|2021-12-29 16:30:00|7418.2|7416.2|7423.9|7421.9|7425.9|7423.9|7415.2|7413.2|4102
1640795700000|2021-12-29 16:35:00|7423.7|7421.7|7415.4|7413.4|7424.7|7422.7|7414.7|7412.7|1565
1640796000000|2021-12-29 16:40:00|7415.2|7413.2|7412.7|7410.7|7415.2|7413.2|7411.7|7409.7|844
1640796300000|2021-12-29 16:45:00|7413.2|7411.2|7414.7|7412.7|7414.9|7412.9|7410.9|7408.9|344
1640796600000|2021-12-29 16:50:00|7414.9|7412.9|7414.2|7412.2|7417.2|7415.2|7413.9|7411.9|192
1640796900000|2021-12-29 16:55:00|7413.7|7411.7|7415.9|7413.9|7417.2|7415.2|7413.4|7411.4|219
1640797200000|2021-12-29 17:00:00|7416.2|7414.2|7415.2|7413.2|7416.2|7414.2|7413.2|7411.2|280
1640797500000|2021-12-29 17:05:00|7414.9|7412.9|7406.2|7404.2|7415.7|7413.7|7406.2|7404.2|391
1640797800000|2021-12-29 17:10:00|7406.4|7404.4|7407.2|7405.2|7408.4|7406.4|7405.7|7403.7|192
1640798100000|2021-12-29 17:15:00|7406.9|7404.9|7405.9|7403.9|7407.7|7405.7|7404.4|7402.4|115
1640798400000|2021-12-29 17:20:00|7406.2|7404.2|7404.7|7402.7|7407.2|7405.2|7404.2|7402.2|108
1640798700000|2021-12-29 17:25:00|7404.4|7402.4|7405.4|7403.4|7405.7|7403.7|7403.2|7401.2|114
1640799000000|2021-12-29 17:30:00|7405.2|7403.2|7406.2|7404.2|7406.9|7404.9|7404.7|7402.7|125
1640799300000|2021-12-29 17:35:00|7406.7|7404.7|7409.9|7407.9|7410.2|7408.2|7406.7|7404.7|151
1640799600000|2021-12-29 17:40:00|7409.7|7407.7|7410.2|7408.2|7411.2|7409.2|7409.2|7407.2|52
1640799900000|2021-12-29 17:45:00|7410.7|7408.7|7411.7|7409.7|7411.7|7409.7|7410.2|7408.2|77
1640800200000|2021-12-29 17:50:00|7411.4|7409.4|7412.7|7410.7|7413.2|7411.2|7411.2|7409.2|71
1640800500000|2021-12-29 17:55:00|7413.2|7411.2|7413.7|7411.7|7413.7|7411.7|7411.9|7409.9|120
1640800800000|2021-12-29 18:00:00|7413.2|7411.2|7416.2|7414.2|7416.2|7414.2|7412.7|7410.7|140
1640801100000|2021-12-29 18:05:00|7416.4|7414.4|7417.7|7415.7|7417.7|7415.7|7415.7|7413.7|41
1640801400000|2021-12-29 18:10:00|7417.4|7415.4|7418.2|7416.2|7418.2|7416.2|7416.7|7414.7|35
1640801700000|2021-12-29 18:15:00|7417.9|7415.9|7418.2|7416.2|7418.7|7416.7|7417.4|7415.4|38
1640802000000|2021-12-29 18:20:00|7417.9|7415.9|7416.2|7414.2|7417.9|7415.9|7415.7|7413.7|36
1640802300000|2021-12-29 18:25:00|7416.4|7414.4|7414.7|7412.7|7417.2|7415.2|7414.2|7412.2|119
1640802600000|2021-12-29 18:30:00|7415.2|7413.2|7416.7|7414.7|7418.2|7416.2|7414.7|7412.7|60
1640802900000|2021-12-29 18:35:00|7416.4|7414.4|7411.7|7409.7|7416.7|7414.7|7411.2|7409.2|168
1640803200000|2021-12-29 18:40:00|7411.4|7409.4|7414.4|7412.4|7414.4|7412.4|7411.2|7409.2|92
1640803500000|2021-12-29 18:45:00|7414.7|7412.7|7412.7|7410.7|7415.2|7413.2|7412.2|7410.2|68
1640803800000|2021-12-29 18:50:00|7412.4|7410.4|7415.2|7413.2|7415.2|7413.2|7411.7|7409.7|62
1640804100000|2021-12-29 18:55:00|7414.9|7412.9|7416.4|7414.4|7417.7|7415.7|7414.4|7412.4|76
1640804400000|2021-12-29 19:00:00|7416.2|7414.2|7416.7|7414.7|7416.9|7414.9|7415.7|7413.7|40
1640804700000|2021-12-29 19:05:00|7416.4|7414.4|7417.9|7415.9|7417.9|7415.9|7415.4|7413.4|53
1640805000000|2021-12-29 19:10:00|7418.2|7416.2|7419.9|7417.9|7419.9|7417.9|7417.9|7415.9|33
1640805300000|2021-12-29 19:15:00|7419.7|7417.7|7419.7|7417.7|7419.9|7417.9|7418.4|7416.4|37
1640805600000|2021-12-29 19:20:00|7419.4|7417.4|7419.7|7417.7|7421.2|7419.2|7419.4|7417.4|38
1640805900000|2021-12-29 19:25:00|7419.9|7417.9|7421.4|7419.4|7421.7|7419.7|7419.7|7417.7|40
1640806200000|2021-12-29 19:30:00|7421.7|7419.7|7420.9|7418.9|7422.2|7420.2|7420.7|7418.7|57
1640806500000|2021-12-29 19:35:00|7420.7|7418.7|7421.2|7419.2|7421.7|7419.7|7420.2|7418.2|99
1640806800000|2021-12-29 19:40:00|7420.7|7418.7|7420.2|7418.2|7420.7|7418.7|7418.7|7416.7|49
1640807100000|2021-12-29 19:45:00|7420.4|7418.4|7420.2|7418.2|7421.2|7419.2|7419.4|7417.4|53
1640807400000|2021-12-29 19:50:00|7419.7|7417.7|7421.7|7419.7|7421.9|7419.9|7419.7|7417.7|34
1640807700000|2021-12-29 19:55:00|7421.2|7419.2|7420.9|7418.9|7422.2|7420.2|7420.2|7418.2|157
1640808000000|2021-12-29 20:00:00|7421.2|7419.2|7421.2|7419.2|7421.4|7419.4|7419.7|7417.7|44
1640808300000|2021-12-29 20:05:00|7421.4|7419.4|7422.7|7420.7|7423.7|7421.7|7421.2|7419.2|38
1640808600000|2021-12-29 20:10:00|7422.2|7420.2|7421.7|7419.7|7422.7|7420.7|7421.2|7419.2|49
1640808900000|2021-12-29 20:15:00|7421.4|7419.4|7422.9|7420.9|7423.2|7421.2|7420.7|7418.7|44
1640809200000|2021-12-29 20:20:00|7422.7|7420.7|7422.9|7420.9|7423.2|7421.2|7421.2|7419.2|34
1640809500000|2021-12-29 20:25:00|7422.7|7420.7|7423.4|7421.4|7424.7|7422.7|7422.2|7420.2|53
1640809800000|2021-12-29 20:30:00|7423.7|7421.7|7426.4|7424.4|7426.7|7424.7|7423.2|7421.2|135
1640810100000|2021-12-29 20:35:00|7426.2|7424.2|7423.7|7421.7|7427.2|7425.2|7423.4|7421.4|82
1640810400000|2021-12-29 20:40:00|7423.2|7421.2|7425.7|7423.7|7426.9|7424.9|7423.2|7421.2|134
1640810700000|2021-12-29 20:45:00|7426.2|7424.2|7428.7|7426.7|7429.7|7427.7|7425.9|7423.9|113
1640811000000|2021-12-29 20:50:00|7428.4|7426.4|7428.7|7426.7|7431.2|7429.2|7427.4|7425.4|432
1640811300000|2021-12-29 20:55:00|7428.4|7426.4|7422.9|7418.9|7429.2|7427.2|7417.7|7415.7|367
1640811600000|2021-12-29 21:00:00|7423.3|7419.3|7424.1|7420.1|7425.2|7421.2|7421|7417|0
1640811900000|2021-12-29 21:05:00|7424.4|7420.4|7425.2|7421.2|7426.8|7422.8|7424.1|7420.1|0
1640812200000|2021-12-29 21:10:00|7424.8|7420.8|7420.2|7416.2|7424.8|7420.8|7420.2|7416.2|0
1640812500000|2021-12-29 21:15:00|7420.6|7416.6|7422.1|7418.1|7422.1|7418.1|7420.2|7416.2|0
1640812800000|2021-12-29 21:20:00|7421.7|7417.7|7422.1|7418.1|7422.8|7418.8|7421.7|7417.7|0
1640813100000|2021-12-29 21:25:00|7422.5|7418.5|7421.4|7417.4|7422.9|7418.9|7421.4|7417.4|0
1640813400000|2021-12-29 21:30:00|7421.5|7417.5|7421.9|7417.9|7422.3|7418.3|7421.5|7417.5|0
1640813700000|2021-12-29 21:35:00|7421.5|7417.5|7421.9|7417.9|7422.7|7418.7|7421.5|7417.5|0
1640814000000|2021-12-29 21:40:00|7421.5|7417.5|7421.5|7417.5|7421.9|7417.9|7420.7|7416.7|0
1640814300000|2021-12-29 21:45:00|7421.7|7417.7|7421.5|7417.5|7421.8|7417.8|7421.1|7417.1|0
1640814600000|2021-12-29 21:50:00|7421.9|7417.9|7420.3|7416.3|7421.9|7417.9|7420.3|7416.3|0
1640814900000|2021-12-29 21:55:00|7420.1|7416.1|7421.2|7417.2|7421.7|7417.7|7420|7416|0
1640815200000|2021-12-29 22:00:00|7421.7|7417.7|7421.9|7417.9|7422|7418|7421.6|7417.6|0
1640815500000|2021-12-29 22:05:00|7421.6|7417.6|7422.2|7418.2|7422.3|7418.3|7421.6|7417.6|0
1640815800000|2021-12-29 22:10:00|7422.1|7418.1|7422|7418|7422.1|7418.1|7422|7418|0
1640816100000|2021-12-29 22:15:00|7421.9|7417.9|7422.1|7418.1|7422.1|7418.1|7421.8|7417.8|0
1640816400000|2021-12-29 22:20:00|7421.3|7417.3|7421.5|7417.5|7421.7|7417.7|7421.3|7417.3|0
1640816700000|2021-12-29 22:25:00|7421.6|7417.6|7421.6|7417.6|7421.6|7417.6|7421.6|7417.6|0
1640817000000|2021-12-29 22:30:00|7421.9|7417.9|7421.9|7417.9|7421.9|7417.9|7421.9|7417.9|0
1640817300000|2021-12-29 22:35:00|7422|7418|7421.2|7417.2|7422|7418|7421.1|7417.1|0
1640817600000|2021-12-29 22:40:00|7421.4|7417.4|7421.4|7417.4|7421.4|7417.4|7421.2|7417.2|0
1640817900000|2021-12-29 22:45:00|7420.8|7416.8|7420.8|7416.8|7421.2|7417.2|7420.6|7416.6|0
1640818200000|2021-12-29 22:50:00|7420.7|7416.7|7420.5|7416.5|7421|7417|7420.5|7416.5|0
1640818500000|2021-12-29 22:55:00|7420.4|7416.4|7420.5|7416.5|7420.8|7416.8|7420.4|7416.4|0
1640818800000|2021-12-29 23:00:00|7421.6|7417.6|7412.6|7408.6|7424.1|7420.1|7412.6|7408.6|0
1640819100000|2021-12-29 23:05:00|7411.8|7407.8|7414|7410|7414.2|7410.2|7411.5|7407.5|0
1640819400000|2021-12-29 23:10:00|7414.2|7410.2|7414.2|7410.2|7415.3|7411.3|7413.8|7409.8|0
1640819700000|2021-12-29 23:15:00|7414.3|7410.3|7412.7|7408.7|7415|7411|7412.3|7408.3|0
1640820000000|2021-12-29 23:20:00|7413.9|7409.9|7412.7|7408.7|7414.3|7410.3|7412|7408|0
1640820300000|2021-12-29 23:25:00|7413.1|7409.1|7410.1|7406.1|7413.1|7409.1|7409.6|7405.6|0
1640820600000|2021-12-29 23:30:00|7409.9|7405.9|7410.2|7406.2|7410.9|7406.9|7409.6|7405.6|0
1640820900000|2021-12-29 23:35:00|7409.8|7405.8|7411.7|7407.7|7412.3|7408.3|7409.2|7405.2|0
1640821200000|2021-12-29 23:40:00|7412|7408|7412.9|7408.9|7412.9|7408.9|7411.3|7407.3|0
1640821500000|2021-12-29 23:45:00|7412.7|7408.7|7412|7408|7414|7410|7411.6|7407.6|0
1640821800000|2021-12-29 23:50:00|7411.6|7407.6|7409.2|7405.2|7412|7408|7409.2|7405.2|0
1640822100000|2021-12-29 23:55:00|7409.4|7405.4|7409.7|7405.7|7411.6|7407.6|7409.3|7405.3|0
1640822400000|2021-12-30 00:00:00|7409.3|7405.3|7408.3|7404.3|7410.2|7406.2|7407.7|7403.7|0
1640822700000|2021-12-30 00:05:00|7407.9|7403.9|7407.2|7403.2|7408.9|7404.9|7407.1|7403.1|0
1640823000000|2021-12-30 00:10:00|7407.6|7403.6|7405.6|7401.6|7407.6|7403.6|7404|7400|0
1640823300000|2021-12-30 00:15:00|7405.5|7401.5|7405.6|7401.6|7405.6|7401.6|7401.6|7397.6|0
1640823600000|2021-12-30 00:20:00|7405.9|7401.9|7406.2|7402.2|7407.1|7403.1|7404.3|7400.3|0
1640823900000|2021-12-30 00:25:00|7406.5|7402.5|7406.1|7402.1|7408.3|7404.3|7404.6|7400.6|0
1640824200000|2021-12-30 00:30:00|7406|7402|7408.4|7404.4|7409.5|7405.5|7405.4|7401.4|0
1640824500000|2021-12-30 00:35:00|7408.8|7404.8|7411.4|7407.4|7411.4|7407.4|7408|7404|0
1640824800000|2021-12-30 00:40:00|7410.7|7406.7|7409.2|7405.2|7410.7|7406.7|7408.5|7404.5|0
1640825100000|2021-12-30 00:45:00|7410.5|7406.5|7417|7413|7417.6|7413.6|7408.9|7404.9|0
1640825400000|2021-12-30 00:50:00|7416|7412|7420.4|7416.4|7420.4|7416.4|7414.1|7410.1|0
1640825700000|2021-12-30 00:55:00|7419.7|7415.7|7409.8|7405.8|7419.7|7415.7|7409.7|7405.7|0
1640826000000|2021-12-30 01:00:00|7411.8|7407.8|7416.9|7413.9|7418.2|7415.2|7411.8|7407.8|80
1640826300000|2021-12-30 01:05:00|7417.2|7414.2|7416.7|7413.7|7418.7|7415.7|7416.7|7413.7|35
1640826600000|2021-12-30 01:10:00|7416.9|7413.9|7417.2|7414.2|7417.7|7414.7|7414.7|7411.7|30
1640826900000|2021-12-30 01:15:00|7416.7|7413.7|7419.2|7416.2|7420.2|7417.2|7416.7|7413.7|26
1640827200000|2021-12-30 01:20:00|7418.9|7415.9|7416.7|7413.7|7419.2|7416.2|7416.2|7413.2|13
1640827500000|2021-12-30 01:25:00|7417.4|7414.4|7418.9|7415.9|7420.2|7417.2|7417.2|7414.2|9
1640827800000|2021-12-30 01:30:00|7419.2|7416.2|7420.2|7417.2|7422.2|7419.2|7418.2|7415.2|9
1640828100000|2021-12-30 01:35:00|7420.4|7417.4|7427.2|7424.2|7427.4|7424.4|7420.4|7417.4|15
1640828400000|2021-12-30 01:40:00|7426.7|7423.7|7426.4|7423.4|7427.2|7424.2|7425.2|7422.2|4
1640828700000|2021-12-30 01:45:00|7426.2|7423.2|7424.4|7421.4|7426.2|7423.2|7424.2|7421.2|5
1640829000000|2021-12-30 01:50:00|7424.2|7421.2|7424.2|7421.2|7424.7|7421.7|7423.7|7420.7|4
1640829300000|2021-12-30 01:55:00|7424.4|7421.4|7424.9|7421.9|7425.2|7422.2|7423.7|7420.7|16
1640829600000|2021-12-30 02:00:00|7425.2|7422.2|7426.2|7423.2|7427.9|7424.9|7424.9|7421.9|9
1640829900000|2021-12-30 02:05:00|7425.7|7422.7|7423.9|7420.9|7426.4|7423.4|7423.4|7420.4|10
1640830200000|2021-12-30 02:10:00|7423.4|7420.4|7420.7|7417.7|7423.7|7420.7|7420.2|7417.2|13
1640830500000|2021-12-30 02:15:00|7421.2|7418.2|7419.7|7416.7|7422.2|7419.2|7419.7|7416.7|2
1640830800000|2021-12-30 02:20:00|7419.9|7416.9|7420.7|7417.7|7420.7|7417.7|7418.7|7415.7|2
1640831100000|2021-12-30 02:25:00|7420.9|7417.9|7421.2|7418.2|7422.7|7419.7|7420.9|7417.9|10
1640831400000|2021-12-30 02:30:00|7421.7|7418.7|7421.7|7418.7|7422.7|7419.7|7419.4|7416.4|7
1640831700000|2021-12-30 02:35:00|7421.2|7418.2|7420.2|7417.2|7421.4|7418.4|7419.2|7416.2|6
1640832000000|2021-12-30 02:40:00|7420.4|7417.4|7419.2|7416.2|7420.9|7417.9|7417.2|7414.2|5
1640832300000|2021-12-30 02:45:00|7418.9|7415.9|7419.4|7416.4|7419.9|7416.9|7418.2|7415.2|0
1640832600000|2021-12-30 02:50:00|7419.7|7416.7|7417.4|7414.4|7419.7|7416.7|7417.4|7414.4|2
1640832900000|2021-12-30 02:55:00|7417.7|7414.7|7415.4|7412.4|7417.7|7414.7|7415.4|7412.4|8
1640833200000|2021-12-30 03:00:00|7415.7|7412.7|7418.4|7415.4|7418.4|7415.4|7415.2|7412.2|8
1640833500000|2021-12-30 03:05:00|7418.2|7415.2|7417.9|7414.9|7418.4|7415.4|7417.4|7414.4|1
1640833800000|2021-12-30 03:10:00|7417.7|7414.7|7414.7|7411.7|7417.7|7414.7|7414.4|7411.4|2
1640834100000|2021-12-30 03:15:00|7414.9|7411.9|7415.4|7412.4|7415.4|7412.4|7414.7|7411.7|3
1640834400000|2021-12-30 03:20:00|7415.2|7412.2|7415.9|7412.9|7416.4|7413.4|7415.2|7412.2|0
1640834700000|2021-12-30 03:25:00|7415.7|7412.7|7413.9|7410.9|7415.9|7412.9|7413.4|7410.4|0
1640835000000|2021-12-30 03:30:00|7414.4|7411.4|7414.4|7411.4|7415.2|7412.2|7414.2|7411.2|0
1640835300000|2021-12-30 03:35:00|7414.2|7411.2|7414.9|7411.9|7415.2|7412.2|7414.2|7411.2|0
1640835600000|2021-12-30 03:40:00|7415.2|7412.2|7414.9|7411.9|7415.2|7412.2|7414.9|7411.9|1
1640835900000|2021-12-30 03:45:00|7414.7|7411.7|7414.4|7411.4|7415.7|7412.7|7414.4|7411.4|3
1640836200000|2021-12-30 03:50:00|7414.7|7411.7|7413.2|7410.2|7414.9|7411.9|7413.2|7410.2|2
1640836500000|2021-12-30 03:55:00|7412.4|7409.4|7413.9|7410.9|7413.9|7410.9|7412.4|7409.4|18
1640836800000|2021-12-30 04:00:00|7414.2|7411.2|7413.9|7410.9|7414.2|7411.2|7413.7|7410.7|1
1640837100000|2021-12-30 04:05:00|7414.2|7411.2|7415.2|7412.2|7415.2|7412.2|7414.2|7411.2|1
1640837400000|2021-12-30 04:10:00|7415.7|7412.7|7415.7|7412.7|7415.7|7412.7|7415.2|7412.2|0
1640837700000|2021-12-30 04:15:00|7415.4|7412.4|7418.9|7415.9|7418.9|7415.9|7415.4|7412.4|0
1640838000000|2021-12-30 04:20:00|7419.2|7416.2|7418.9|7415.9|7419.4|7416.4|7418.9|7415.9|1
1640838300000|2021-12-30 04:25:00|7418.7|7415.7|7417.9|7414.9|7418.7|7415.7|7417.9|7414.9|0
1640838600000|2021-12-30 04:30:00|7417.4|7414.4|7416.7|7413.7|7417.4|7414.4|7416.2|7413.2|5
1640838900000|2021-12-30 04:35:00|7416.9|7413.9|7416.2|7413.2|7416.9|7413.9|7416.2|7413.2|5
1640839200000|2021-12-30 04:40:00|7416.4|7413.4|7415.9|7412.9|7416.7|7413.7|7415.9|7412.9|16
1640839500000|2021-12-30 04:45:00|7415.4|7412.4|7416.9|7413.9|7416.9|7413.9|7414.9|7411.9|11
1640839800000|2021-12-30 04:50:00|7416.4|7413.4|7417.2|7414.2|7417.7|7414.7|7416.4|7413.4|2
1640840100000|2021-12-30 04:55:00|7417.7|7414.7|7418.7|7415.7|7418.9|7415.9|7416.9|7413.9|2
1640840400000|2021-12-30 05:00:00|7418.9|7415.9|7417.9|7414.9|7418.9|7415.9|7416.4|7413.4|65
1640840700000|2021-12-30 05:05:00|7418.2|7415.2|7415.9|7412.9|7418.9|7415.9|7415.7|7412.7|0
1640841000000|2021-12-30 05:10:00|7416.2|7413.2|7416.2|7413.2|7416.9|7413.9|7415.9|7412.9|0
1640841300000|2021-12-30 05:15:00|7415.9|7412.9|7416.4|7413.4|7417.2|7414.2|7414.7|7411.7|3
1640841600000|2021-12-30 05:20:00|7416.7|7413.7|7418.7|7415.7|7418.7|7415.7|7415.9|7412.9|7
1640841900000|2021-12-30 05:25:00|7418.4|7415.4|7416.4|7413.4|7418.7|7415.7|7415.7|7412.7|6
1640842200000|2021-12-30 05:30:00|7416.2|7413.2|7415.7|7412.7|7416.4|7413.4|7414.2|7411.2|0
1640842500000|2021-12-30 05:35:00|7415.4|7412.4|7414.9|7411.9|7416.4|7413.4|7414.7|7411.7|2
1640842800000|2021-12-30 05:40:00|7415.2|7412.2|7413.7|7410.7|7415.7|7412.7|7413.2|7410.2|2
1640843100000|2021-12-30 05:45:00|7413.9|7410.9|7413.9|7410.9|7414.4|7411.4|7412.7|7409.7|1
1640843400000|2021-12-30 05:50:00|7413.4|7410.4|7412.9|7409.9|7413.9|7410.9|7412.4|7409.4|0
1640843700000|2021-12-30 05:55:00|7412.7|7409.7|7408.9|7405.9|7413.4|7410.4|7408.9|7405.9|3
1640844000000|2021-12-30 06:00:00|7409.2|7406.2|7410.2|7407.2|7412.2|7409.2|7408.4|7405.4|9
1640844300000|2021-12-30 06:05:00|7410.4|7407.4|7415.2|7412.2|7415.7|7412.7|7408.9|7405.9|15
1640844600000|2021-12-30 06:10:00|7415.7|7412.7|7419.2|7416.2|7419.2|7416.2|7414.7|7411.7|11
1640844900000|2021-12-30 06:15:00|7418.9|7415.9|7418.2|7415.2|7418.9|7415.9|7416.4|7413.4|8
1640845200000|2021-12-30 06:20:00|7418.4|7415.4|7416.7|7413.7|7419.2|7416.2|7415.7|7412.7|17
1640845500000|2021-12-30 06:25:00|7417.2|7414.2|7415.4|7412.4|7417.2|7414.2|7414.4|7411.4|7
1640845800000|2021-12-30 06:30:00|7415.7|7412.7|7414.4|7411.4|7415.7|7412.7|7414.4|7411.4|5
1640846100000|2021-12-30 06:35:00|7414.7|7411.7|7416.9|7413.9|7417.4|7414.4|7414.7|7411.7|12
1640846400000|2021-12-30 06:40:00|7416.7|7413.7|7418.2|7415.2|7418.7|7415.7|7416.4|7413.4|5
1640846700000|2021-12-30 06:45:00|7417.9|7414.9|7415.7|7412.7|7417.9|7414.9|7414.7|7411.7|10
1640847000000|2021-12-30 06:50:00|7416.4|7413.4|7416.9|7413.9|7417.4|7414.4|7414.9|7411.9|15
1640847300000|2021-12-30 06:55:00|7417.2|7414.2|7417.2|7414.2|7417.4|7414.4|7415.2|7412.2|15
1640847600000|2021-12-30 07:00:00|7418.7|7415.7|7415.2|7413.2|7419.7|7417.7|7414.2|7412.2|74
1640847900000|2021-12-30 07:05:00|7414.9|7412.9|7411.9|7409.9|7416.4|7414.4|7410.9|7408.9|104
1640848200000|2021-12-30 07:10:00|7411.7|7409.7|7410.4|7408.4|7412.2|7410.2|7408.9|7406.9|120
1640848500000|2021-12-30 07:15:00|7410.7|7408.7|7411.2|7409.2|7411.4|7409.4|7409.2|7407.2|79
1640848800000|2021-12-30 07:20:00|7411.7|7409.7|7413.4|7411.4|7414.2|7412.2|7409.9|7407.9|159
1640849100000|2021-12-30 07:25:00|7413.2|7411.2|7416.2|7414.2|7416.4|7414.4|7412.9|7410.9|92
1640849400000|2021-12-30 07:30:00|7416.4|7414.4|7418.4|7416.4|7419.7|7417.7|7416.4|7414.4|108
1640849700000|2021-12-30 07:35:00|7418.2|7416.2|7415.4|7413.4|7418.2|7416.2|7414.4|7412.4|52
1640850000000|2021-12-30 07:40:00|7415.7|7413.7|7416.4|7414.4|7417.2|7415.2|7415.7|7413.7|149
1640850300000|2021-12-30 07:45:00|7416.2|7414.2|7414.9|7412.9|7416.7|7414.7|7414.9|7412.9|41
1640850600000|2021-12-30 07:50:00|7414.7|7412.7|7414.2|7412.2|7415.2|7413.2|7413.7|7411.7|75
1640850900000|2021-12-30 07:55:00|7414.4|7412.4|7409.9|7407.9|7415.2|7413.2|7409.4|7407.4|282
1640851200000|2021-12-30 08:00:00|7409.4|7408.4|7410.7|7409.7|7413.2|7412.2|7404.4|7403.4|1202
1640851500000|2021-12-30 08:05:00|7409.9|7408.9|7412.2|7411.2|7412.7|7411.7|7405.2|7404.2|808
1640851800000|2021-12-30 08:10:00|7411.7|7410.7|7406.4|7405.4|7411.7|7410.7|7405.9|7404.9|691
1640852100000|2021-12-30 08:15:00|7406.2|7405.2|7409.4|7408.4|7410.9|7409.9|7404.4|7403.4|505
1640852400000|2021-12-30 08:20:00|7409.7|7408.7|7410.7|7409.7|7410.7|7409.7|7406.7|7405.7|294
1640852700000|2021-12-30 08:25:00|7411.2|7410.2|7410.7|7409.7|7412.7|7411.7|7408.2|7407.2|255
1640853000000|2021-12-30 08:30:00|7410.4|7409.4|7411.4|7410.4|7411.4|7410.4|7409.2|7408.2|367
1640853300000|2021-12-30 08:35:00|7411.2|7410.2|7407.2|7406.2|7411.2|7410.2|7406.9|7405.9|297
1640853600000|2021-12-30 08:40:00|7408.8|7407.8|7411.3|7410.3|7412.8|7411.8|7408.5|7407.5|205
1640853900000|2021-12-30 08:45:00|7411|7410|7415.3|7414.3|7415.8|7414.8|7409.3|7408.3|159
1640854200000|2021-12-30 08:50:00|7415.5|7414.5|7414.5|7413.5|7416.3|7415.3|7413.5|7412.5|454
1640854500000|2021-12-30 08:55:00|7414.8|7413.8|7419.3|7418.3|7419.3|7418.3|7414.5|7413.5|209
1640854800000|2021-12-30 09:00:00|7419|7418|7420.8|7419.8|7421.8|7420.8|7415.8|7414.8|263
1640855100000|2021-12-30 09:05:00|7420.5|7419.5|7421.3|7420.3|7421.3|7420.3|7418.5|7417.5|144
1640855400000|2021-12-30 09:10:00|7420.3|7419.3|7421|7420|7423|7422|7420|7419|456
1640855700000|2021-12-30 09:15:00|7420.8|7419.8|7417.3|7416.3|7420.8|7419.8|7417.3|7416.3|343
1640856000000|2021-12-30 09:20:00|7417|7416|7419.8|7418.8|7419.8|7418.8|7414.8|7413.8|194
1640856300000|2021-12-30 09:25:00|7419.3|7418.3|7421|7420|7422|7421|7417.8|7416.8|208
1640856600000|2021-12-30 09:30:00|7421.3|7420.3|7424|7423|7425.3|7424.3|7419.8|7418.8|216
1640856900000|2021-12-30 09:35:00|7424.3|7423.3|7426.8|7425.8|7427.5|7426.5|7424.3|7423.3|115
1640857200000|2021-12-30 09:40:00|7426.3|7425.3|7423.5|7422.5|7426.8|7425.8|7423.5|7422.5|219
1640857500000|2021-12-30 09:45:00|7423.3|7422.3|7423.3|7422.3|7424.3|7423.3|7422.8|7421.8|212
1640857800000|2021-12-30 09:50:00|7423.5|7422.5|7424.8|7423.8|7425.8|7424.8|7422.3|7421.3|295
1640858100000|2021-12-30 09:55:00|7424.3|7423.3|7425.8|7424.8|7428|7427|7424.3|7423.3|215
1640858400000|2021-12-30 10:00:00|7426|7425|7424|7423|7426.8|7425.8|7423.8|7422.8|225
1640858700000|2021-12-30 10:05:00|7423.8|7422.8|7419.8|7418.8|7424.8|7423.8|7419.8|7418.8|182
1640859000000|2021-12-30 10:10:00|7419.3|7418.3|7417.8|7416.8|7420.3|7419.3|7417.8|7416.8|123
1640859300000|2021-12-30 10:15:00|7417.5|7416.5|7418|7417|7419.3|7418.3|7416.8|7415.8|147
1640859600000|2021-12-30 10:20:00|7418.3|7417.3|7414|7413|7418.3|7417.3|7413.8|7412.8|221
1640859900000|2021-12-30 10:25:00|7414.3|7413.3|7415.8|7414.8|7415.8|7414.8|7412.8|7411.8|197
1640860200000|2021-12-30 10:30:00|7415.3|7414.3|7416.3|7415.3|7416.8|7415.8|7413.8|7412.8|149
1640860500000|2021-12-30 10:35:00|7416.5|7415.5|7418|7417|7418.3|7417.3|7415.8|7414.8|161
1640860800000|2021-12-30 10:40:00|7417.8|7416.8|7420|7419|7420.8|7419.8|7416.8|7415.8|212
1640861100000|2021-12-30 10:45:00|7420.3|7419.3|7421.3|7420.3|7422.5|7421.5|7420|7419|97
1640861400000|2021-12-30 10:50:00|7421|7420|7418|7417|7421.3|7420.3|7417.3|7416.3|226
1640861700000|2021-12-30 10:55:00|7417.8|7416.8|7421.5|7420.5|7422|7421|7417.3|7416.3|336
1640862000000|2021-12-30 11:00:00|7421.8|7420.8|7419.8|7418.8|7422|7421|7418.3|7417.3|304
1640862300000|2021-12-30 11:05:00|7420.3|7419.3|7421.3|7420.3|7422.8|7421.8|7420.3|7419.3|221
1640862600000|2021-12-30 11:10:00|7421|7420|7417.3|7416.3|7421|7420|7415.8|7414.8|165
1640862900000|2021-12-30 11:15:00|7417.5|7416.5|7416.8|7415.8|7418.3|7417.3|7416.3|7415.3|237
1640863200000|2021-12-30 11:20:00|7417|7416|7419.3|7418.3|7419.3|7418.3|7416.3|7415.3|209
1640863500000|2021-12-30 11:25:00|7419|7418|7417.3|7416.3|7419.3|7418.3|7416|7415|128
1640863800000|2021-12-30 11:30:00|7417|7416|7419.8|7418.8|7421.3|7420.3|7415.8|7414.8|151
1640864100000|2021-12-30 11:35:00|7420.3|7419.3|7423.3|7422.3|7423.3|7422.3|7419.8|7418.8|117
1640864400000|2021-12-30 11:40:00|7422.8|7421.8|7425.3|7424.3|7425.3|7424.3|7422.8|7421.8|110
1640864700000|2021-12-30 11:45:00|7424.8|7423.8|7429.8|7428.8|7429.8|7428.8|7424.8|7423.8|356
1640865000000|2021-12-30 11:50:00|7430|7429|7428.3|7427.3|7430.3|7429.3|7427.3|7426.3|194
1640865300000|2021-12-30 11:55:00|7427.8|7426.8|7427.8|7426.8|7428.3|7427.3|7425.8|7424.8|305
1640865600000|2021-12-30 12:00:00|7427.5|7426.5|7425.5|7424.5|7428.8|7427.8|7425|7424|340
1640865900000|2021-12-30 12:05:00|7425.8|7424.8|7428.8|7427.8|7428.8|7427.8|7424.3|7423.3|322
1640866200000|2021-12-30 12:10:00|7429|7428|7429.3|7428.3|7429.5|7428.5|7427.3|7426.3|105
1640866500000|2021-12-30 12:15:00|7429|7428|7428|7427|7429.8|7428.8|7427.3|7426.3|130
1640866800000|2021-12-30 12:20:00|7428.3|7427.3|7427.5|7426.5|7428.8|7427.8|7426.3|7425.3|125
1640867100000|2021-12-30 12:25:00|7427.3|7426.3|7427.8|7426.8|7427.8|7426.8|7426.8|7425.8|111
1640867400000|2021-12-30 12:30:00|7427.5|7426.5|7427.5|7426.5|7427.8|7426.8|7426|7425|172
1640867700000|2021-12-30 12:35:00|7427.3|7426.3|7426|7425|7428.3|7427.3|7425.3|7424.3|113
1640868000000|2021-12-30 12:40:00|7425.2|7424.2|7426.5|7425.5|7427.2|7426.2|7424.5|7423.5|88
1640868300000|2021-12-30 12:45:00|7426.7|7425.7|7424.5|7423.5|7427|7426|7424|7423|110
1640868600000|2021-12-30 12:50:00|7424.7|7423.7|7423.5|7422.5|7425|7424|7423|7422|82
1640868900000|2021-12-30 12:55:00|7424|7423|7422|7421|7424|7423|7421|7420|171
1640869200000|2021-12-30 13:00:00|7422.2|7421.2|7422.7|7421.7|7423|7422|7420|7419|326
1640869500000|2021-12-30 13:05:00|7423|7422|7423.5|7422.5|7424|7423|7422.2|7421.2|100
1640869800000|2021-12-30 13:10:00|7423.7|7422.7|7421.7|7420.7|7424.5|7423.5|7421.5|7420.5|149
1640870100000|2021-12-30 13:15:00|7422|7421|7420.5|7419.5|7422.2|7421.2|7420.5|7419.5|120
1640870400000|2021-12-30 13:20:00|7421|7420|7421.5|7420.5|7421.5|7420.5|7420|7419|213
1640870700000|2021-12-30 13:25:00|7421|7420|7422|7421|7422|7421|7420.5|7419.5|69
1640871000000|2021-12-30 13:30:00|7422.2|7421.2|7425.2|7424.2|7425.5|7424.5|7422|7421|192
1640871300000|2021-12-30 13:35:00|7425.5|7424.5|7424.5|7423.5|7425.5|7424.5|7424|7423|174
1640871600000|2021-12-30 13:40:00|7424|7423|7423.2|7422.2|7424|7423|7422.5|7421.5|192
1640871900000|2021-12-30 13:45:00|7423.5|7422.5|7424|7423|7424|7423|7422.5|7421.5|115
1640872200000|2021-12-30 13:50:00|7424.5|7423.5|7425|7424|7425.5|7424.5|7424.5|7423.5|152
1640872500000|2021-12-30 13:55:00|7424.5|7423.5|7426|7425|7426|7425|7424.5|7423.5|349
1640872800000|2021-12-30 14:00:00|7425.5|7424.5|7425.5|7424.5|7426.7|7425.7|7424.2|7423.2|217
1640873100000|2021-12-30 14:05:00|7425.7|7424.7|7422|7421|7425.7|7424.7|7421.2|7420.2|250
1640873400000|2021-12-30 14:10:00|7422.2|7421.2|7424|7423|7424|7423|7420.7|7419.7|127
1640873700000|2021-12-30 14:15:00|7423.5|7422.5|7422.5|7421.5|7424.5|7423.5|7422.5|7421.5|103
1640874000000|2021-12-30 14:20:00|7422.2|7421.2|7422|7421|7423|7422|7421.5|7420.5|117
1640874300000|2021-12-30 14:25:00|7421.5|7420.5|7419|7418|7421.7|7420.7|7419|7418|188
1640874600000|2021-12-30 14:30:00|7419.5|7418.5|7429.5|7428.5|7429.5|7428.5|7418.5|7417.5|498
1640874900000|2021-12-30 14:35:00|7430|7429|7433.5|7432.5|7434|7433|7428.5|7427.5|680
1640875200000|2021-12-30 14:40:00|7433.2|7432.2|7424.2|7423.2|7434.5|7433.5|7422.5|7421.5|940
1640875500000|2021-12-30 14:45:00|7423.7|7422.7|7425|7424|7426.5|7425.5|7422.7|7421.7|575
1640875800000|2021-12-30 14:50:00|7424.7|7423.7|7421.7|7420.7|7426|7425|7421.5|7420.5|399
1640876100000|2021-12-30 14:55:00|7421.5|7420.5|7414.7|7413.7|7423.2|7422.2|7414.5|7413.5|848
1640876400000|2021-12-30 15:00:00|7415.7|7414.7|7416|7415|7419.5|7418.5|7414.7|7413.7|681
1640876700000|2021-12-30 15:05:00|7416.2|7415.2|7418|7417|7419|7418|7414|7413|327
1640877000000|2021-12-30 15:10:00|7418.6|7417.6|7414.6|7413.6|7418.6|7417.6|7412.8|7411.8|325
1640877300000|2021-12-30 15:15:00|7414.3|7413.3|7414.1|7413.1|7415.6|7414.6|7412.6|7411.6|518
1640877600000|2021-12-30 15:20:00|7414.3|7413.3|7410.6|7409.6|7414.3|7413.3|7409.1|7408.1|620
1640877900000|2021-12-30 15:25:00|7411.1|7410.1|7412.1|7411.1|7414.6|7413.6|7410.6|7409.6|293
1640878200000|2021-12-30 15:30:00|7411.8|7410.8|7413.8|7412.8|7414.6|7413.6|7410.6|7409.6|406
1640878500000|2021-12-30 15:35:00|7414.1|7413.1|7411.6|7410.6|7414.6|7413.6|7410.1|7409.1|325
1640878800000|2021-12-30 15:40:00|7411.8|7410.8|7414.8|7413.8|7415.6|7414.6|7411.3|7410.3|281
1640879100000|2021-12-30 15:45:00|7415.1|7414.1|7414.1|7413.1|7415.6|7414.6|7412.6|7411.6|312
1640879400000|2021-12-30 15:50:00|7413.6|7412.6|7417.6|7416.6|7417.6|7416.6|7413.1|7412.1|561
1640879700000|2021-12-30 15:55:00|7417.3|7416.3|7417.6|7416.6|7419.3|7418.3|7416.8|7415.8|360
1640880000000|2021-12-30 16:00:00|7417.3|7416.3|7419.3|7418.3|7420.1|7419.1|7416.6|7415.6|513
1640880300000|2021-12-30 16:05:00|7419.6|7418.6|7415.3|7414.3|7419.6|7418.6|7415.1|7414.1|400
1640880600000|2021-12-30 16:10:00|7415.6|7414.6|7417.1|7416.1|7417.6|7416.6|7414.6|7413.6|464
1640880900000|2021-12-30 16:15:00|7416.8|7415.8|7415.6|7414.6|7418.1|7417.1|7415.6|7414.6|465
1640881200000|2021-12-30 16:20:00|7416.1|7415.1|7410.6|7409.6|7416.3|7415.3|7410.1|7409.1|1330
1640881500000|2021-12-30 16:25:00|7410.1|7409.1|7406.6|7404.6|7413.1|7412.1|7402.6|7401.6|3807
1640881800000|2021-12-30 16:30:00|7406.1|7404.1|7406.3|7404.3|7412.1|7410.1|7403.8|7401.8|4140
1640882100000|2021-12-30 16:35:00|7406.1|7404.1|7406.8|7404.8|7409.1|7407.1|7404.1|7402.1|1268
1640882400000|2021-12-30 16:40:00|7407.1|7405.1|7407.6|7405.6|7410.1|7408.1|7405.6|7403.6|595
1640882700000|2021-12-30 16:45:00|7407.8|7405.8|7409.6|7407.6|7409.8|7407.8|7407.1|7405.1|197
1640883000000|2021-12-30 16:50:00|7409.8|7407.8|7409.1|7407.1|7410.1|7408.1|7408.1|7406.1|181
1640883300000|2021-12-30 16:55:00|7408.6|7406.6|7408.6|7406.6|7408.6|7406.6|7408.1|7406.1|340
1640883600000|2021-12-30 17:00:00|7408.3|7406.3|7411.1|7409.1|7411.1|7409.1|7407.6|7405.6|351
1640883900000|2021-12-30 17:05:00|7410.8|7408.8|7409.1|7407.1|7411.1|7409.1|7408.6|7406.6|231
1640884200000|2021-12-30 17:10:00|7409.3|7407.3|7410.1|7408.1|7410.1|7408.1|7408.6|7406.6|172
1640884500000|2021-12-30 17:15:00|7410.3|7408.3|7409.3|7407.3|7411.1|7409.1|7408.6|7406.6|89
1640884800000|2021-12-30 17:20:00|7408.8|7406.8|7410.1|7408.1|7410.6|7408.6|7408.8|7406.8|103
1640885100000|2021-12-30 17:25:00|7410.3|7408.3|7411.6|7409.6|7412.1|7410.1|7409.1|7407.1|76
1640885400000|2021-12-30 17:30:00|7411.8|7409.8|7412.1|7410.1|7412.1|7410.1|7410.8|7408.8|40
1640885700000|2021-12-30 17:35:00|7411.8|7409.8|7411.3|7409.3|7412.3|7410.3|7410.6|7408.6|113
1640886000000|2021-12-30 17:40:00|7411.1|7409.1|7414.1|7412.1|7414.1|7412.1|7411.1|7409.1|136
1640886300000|2021-12-30 17:45:00|7413.6|7411.6|7413.1|7411.1|7413.6|7411.6|7413.1|7411.1|37
1640886600000|2021-12-30 17:50:00|7412.8|7410.8|7410.1|7408.1|7412.8|7410.8|7410.1|7408.1|34
1640886900000|2021-12-30 17:55:00|7410.3|7408.3|7411.8|7409.8|7413.1|7411.1|7409.8|7407.8|48
1640887200000|2021-12-30 18:00:00|7411.6|7409.6|7409.6|7407.6|7411.8|7409.8|7409.6|7407.6|51
1640887500000|2021-12-30 18:05:00|7409.3|7407.3|7409.1|7407.1|7409.8|7407.8|7408.6|7406.6|45
1640887800000|2021-12-30 18:10:00|7409.3|7407.3|7407.6|7405.6|7409.3|7407.3|7407.6|7405.6|37
1640888100000|2021-12-30 18:15:00|7407.1|7405.1|7405.3|7403.3|7407.8|7405.8|7405.1|7403.1|84
1640888400000|2021-12-30 18:20:00|7405.6|7403.6|7405.1|7403.1|7406.1|7404.1|7403.6|7401.6|59
1640888700000|2021-12-30 18:25:00|7404.6|7402.6|7407.6|7405.6|7407.6|7405.6|7404.6|7402.6|56
1640889000000|2021-12-30 18:30:00|7407.1|7405.1|7408.1|7406.1|7408.1|7406.1|7406.6|7404.6|57
1640889300000|2021-12-30 18:35:00|7407.8|7405.8|7406.6|7404.6|7407.8|7405.8|7406.1|7404.1|28
1640889600000|2021-12-30 18:40:00|7406.1|7404.1|7407.6|7405.6|7408.1|7406.1|7405.6|7403.6|51
1640889900000|2021-12-30 18:45:00|7407.3|7405.3|7407.8|7405.8|7408.3|7406.3|7406.1|7404.1|46
1640890200000|2021-12-30 18:50:00|7408.1|7406.1|7408.6|7406.6|7409.6|7407.6|7406.3|7404.3|48
1640890500000|2021-12-30 18:55:00|7408.8|7406.8|7408.1|7406.1|7408.8|7406.8|7407.6|7405.6|30
1640890800000|2021-12-30 19:00:00|7407.8|7405.8|7404.6|7402.6|7408.1|7406.1|7404.3|7402.3|76
1640891100000|2021-12-30 19:05:00|7404.3|7402.3|7403.8|7401.8|7405.1|7403.1|7403.1|7401.1|33
1640891400000|2021-12-30 19:10:00|7404.1|7402.1|7404.1|7402.1|7404.3|7402.3|7402.8|7400.8|28
1640891700000|2021-12-30 19:15:00|7404.3|7402.3|7405.1|7403.1|7406.1|7404.1|7403.3|7401.3|36
1640892000000|2021-12-30 19:20:00|7405.3|7403.3|7404.3|7402.3|7405.6|7403.6|7403.6|7401.6|32
1640892300000|2021-12-30 19:25:00|7404.6|7402.6|7406.1|7404.1|7406.3|7404.3|7404.3|7402.3|23
1640892600000|2021-12-30 19:30:00|7405.8|7403.8|7405.3|7403.3|7406.1|7404.1|7404.6|7402.6|49
1640892900000|2021-12-30 19:35:00|7404.8|7402.8|7405.6|7403.6|7405.8|7403.8|7404.1|7402.1|37
1640893200000|2021-12-30 19:40:00|7406.1|7404.1|7406.3|7404.3|7406.6|7404.6|7405.1|7403.1|52
1640893500000|2021-12-30 19:45:00|7406.1|7404.1|7403.6|7401.6|7406.1|7404.1|7403.6|7401.6|59
1640893800000|2021-12-30 19:50:00|7403.8|7401.8|7404.6|7402.6|7404.6|7402.6|7403.1|7401.1|23
1640894100000|2021-12-30 19:55:00|7404.1|7402.1|7401.8|7399.8|7404.1|7402.1|7401.3|7399.3|161
1640894400000|2021-12-30 20:00:00|7402.1|7400.1|7399.6|7397.6|7402.1|7400.1|7397.8|7395.8|159
1640894700000|2021-12-30 20:05:00|7399.8|7397.8|7400.1|7398.1|7401.6|7399.6|7399.6|7397.6|58
1640895000000|2021-12-30 20:10:00|7399.6|7397.6|7397.3|7395.3|7399.6|7397.6|7397.1|7395.1|79
1640895300000|2021-12-30 20:15:00|7397.6|7395.6|7399.1|7397.1|7399.1|7397.1|7395.6|7393.6|119
1640895600000|2021-12-30 20:20:00|7398.8|7396.8|7395.6|7393.6|7399.1|7397.1|7395.1|7393.1|70
1640895900000|2021-12-30 20:25:00|7395.3|7393.3|7392.8|7390.8|7396.6|7394.6|7392.6|7390.6|94
1640896200000|2021-12-30 20:30:00|7393.1|7391.1|7394.1|7392.1|7395.8|7393.8|7393.1|7391.1|71
1640896500000|2021-12-30 20:35:00|7393.6|7391.6|7394.6|7392.6|7394.6|7392.6|7391.3|7389.3|110
1640896800000|2021-12-30 20:40:00|7394.1|7392.1|7392.1|7390.1|7395.1|7393.1|7391.3|7389.3|228
1640897100000|2021-12-30 20:45:00|7391.6|7389.6|7390.1|7388.1|7392.3|7390.3|7387.6|7385.6|236
1640897400000|2021-12-30 20:50:00|7388.8|7386.8|7390.3|7388.3|7394.3|7392.3|7385.3|7383.3|307
1640897700000|2021-12-30 20:55:00|7390.6|7388.6|7392.3|7388.3|7392.7|7389.3|7383.6|7381.6|577
1640898000000|2021-12-30 21:00:00|7391.9|7387.9|7388.8|7384.8|7395|7391|7388|7384|0
1640898300000|2021-12-30 21:05:00|7388.4|7384.4|7393.5|7389.5|7393.7|7389.7|7388.1|7384.1|0
1640898600000|2021-12-30 21:10:00|7393.9|7389.9|7395.9|7391.9|7397.2|7393.2|7393.5|7389.5|0
1640898900000|2021-12-30 21:15:00|7395.6|7391.6|7395.3|7391.3|7396.4|7392.4|7393.2|7389.2|0
1640899200000|2021-12-30 21:20:00|7394.9|7390.9|7397.5|7393.5|7398.9|7394.9|7393.8|7389.8|0
1640899500000|2021-12-30 21:25:00|7397.7|7393.7|7396.4|7392.4|7397.9|7393.9|7396.4|7392.4|0
1640899800000|2021-12-30 21:30:00|7396.8|7392.8|7396.1|7392.1|7396.8|7392.8|7395.6|7391.6|0
1640900100000|2021-12-30 21:35:00|7396.4|7392.4|7394.8|7390.8|7398|7394|7394.8|7390.8|0
1640900400000|2021-12-30 21:40:00|7394.5|7390.5|7393.8|7389.8|7395|7391|7392.7|7388.7|0
1640900700000|2021-12-30 21:45:00|7394.2|7390.2|7392.6|7388.6|7395.3|7391.3|7392.2|7388.2|0
1640901000000|2021-12-30 21:50:00|7393|7389|7393.8|7389.8|7394.9|7390.9|7392.6|7388.6|0
1640901300000|2021-12-30 21:55:00|7393.6|7389.6|7395|7391|7395.9|7391.9|7393.4|7389.4|0
1640901600000|2021-12-30 22:00:00|7394.8|7390.8|7394.8|7390.8|7395|7391|7394.8|7390.8|0
1640901900000|2021-12-30 22:05:00|7394.9|7390.9|7394.4|7390.4|7395.5|7391.5|7394.4|7390.4|0
1640902200000|2021-12-30 22:10:00|7394.5|7390.5|7393|7389|7394.5|7390.5|7392.5|7388.5|0
1640902500000|2021-12-30 22:15:00|7393.2|7389.2|7392.5|7388.5|7393.4|7389.4|7392|7388|0
1640902800000|2021-12-30 22:20:00|7392.6|7388.6|7392.4|7388.4|7392.8|7388.8|7391.6|7387.6|0
1640903100000|2021-12-30 22:25:00|7392.1|7388.1|7392.2|7388.2|7392.5|7388.5|7392.1|7388.1|0
1640903400000|2021-12-30 22:30:00|7392.1|7388.1|7392.3|7388.3|7392.6|7388.6|7392.1|7388.1|0
1640903700000|2021-12-30 22:35:00|7392.4|7388.4|7392.2|7388.2|7392.4|7388.4|7392.1|7388.1|0
1640904000000|2021-12-30 22:40:00|7392.3|7388.3|7392.3|7388.3|7392.3|7388.3|7392.3|7388.3|0
1640904300000|2021-12-30 22:45:00|7392.2|7388.2|7392.9|7388.9|7392.9|7388.9|7392.2|7388.2|0
1640904600000|2021-12-30 22:50:00|7392.8|7388.8|7393|7389|7393|7389|7392.8|7388.8|0
1640904900000|2021-12-30 22:55:00|7393.2|7389.2|7393.1|7389.1|7393.3|7389.3|7392.7|7388.7|0
1640905200000|2021-12-30 23:00:00|7396.3|7392.3|7396.5|7392.5|7398.3|7394.3|7395.3|7391.3|0
1640905500000|2021-12-30 23:05:00|7396.3|7392.3|7396.9|7392.9|7398.4|7394.4|7395.8|7391.8|0
1640905800000|2021-12-30 23:10:00|7397.1|7393.1|7397.9|7393.9|7398.7|7394.7|7396.7|7392.7|0
1640906100000|2021-12-30 23:15:00|7398.1|7394.1|7397.5|7393.5|7399|7395|7396.2|7392.2|0
1640906400000|2021-12-30 23:20:00|7397.6|7393.6|7396.7|7392.7|7397.6|7393.6|7395.6|7391.6|0
1640906700000|2021-12-30 23:25:00|7396.4|7392.4|7396.4|7392.4|7396.4|7392.4|7395.2|7391.2|0
1640907000000|2021-12-30 23:30:00|7396|7392|7394.9|7390.9|7396.6|7392.6|7392.9|7388.9|0
1640907300000|2021-12-30 23:35:00|7394.5|7390.5|7394.9|7390.9|7395.1|7391.1|7393.4|7389.4|0
1640907600000|2021-12-30 23:40:00|7395.3|7391.3|7395.1|7391.1|7395.3|7391.3|7394.7|7390.7|0
1640907900000|2021-12-30 23:45:00|7394.9|7390.9|7394.1|7390.1|7394.9|7390.9|7393.7|7389.7|0
1640908200000|2021-12-30 23:50:00|7393.7|7389.7|7393.2|7389.2|7394.1|7390.1|7392.2|7388.2|0
1640908500000|2021-12-30 23:55:00|7393.6|7389.6|7394.9|7390.9|7395.2|7391.2|7393.2|7389.2|0
1640908800000|2021-12-31 00:00:00|7395.1|7391.1|7394.5|7390.5|7395.6|7391.6|7394.1|7390.1|0
1640909100000|2021-12-31 00:05:00|7394.2|7390.2|7392.1|7388.1|7394.5|7390.5|7391.9|7387.9|0
1640909400000|2021-12-31 00:10:00|7391.9|7387.9|7392.2|7388.2|7393.5|7389.5|7391.9|7387.9|0
1640909700000|2021-12-31 00:15:00|7392|7388|7384.1|7380.1|7393.3|7389.3|7383.1|7379.1|0
1640910000000|2021-12-31 00:20:00|7384.5|7380.5|7374.9|7370.9|7384.5|7380.5|7374.6|7370.6|0
1640910300000|2021-12-31 00:25:00|7375.1|7371.1|7367.5|7363.5|7376.1|7372.1|7359.9|7355.9|0
1640910600000|2021-12-31 00:30:00|7367.9|7363.9|7363.5|7359.5|7370.3|7366.3|7363.1|7359.1|0
1640910900000|2021-12-31 00:35:00|7363.3|7359.3|7368.3|7364.3|7368.9|7364.9|7363.1|7359.1|0
1640911200000|2021-12-31 00:40:00|7368.2|7364.2|7366.6|7362.6|7368.2|7364.2|7365.9|7361.9|0
1640911500000|2021-12-31 00:45:00|7366.9|7362.9|7367.3|7363.3|7368.5|7364.5|7366.7|7362.7|0
1640911800000|2021-12-31 00:50:00|7367.5|7363.5|7373.6|7369.6|7373.6|7369.6|7367.3|7363.3|0
1640912100000|2021-12-31 00:55:00|7373.8|7369.8|7372.9|7368.9|7375.9|7371.9|7370.6|7366.6|0
1640912400000|2021-12-31 01:00:00|7373.1|7369.1|7374.6|7371.6|7381.7|7377.7|7373.1|7369.1|123
1640912700000|2021-12-31 01:05:00|7375.1|7372.1|7367.8|7364.8|7377.1|7374.1|7367.6|7364.6|40
1640913000000|2021-12-31 01:10:00|7368.1|7365.1|7361.8|7358.8|7368.8|7365.8|7361.8|7358.8|42
1640913300000|2021-12-31 01:15:00|7362.1|7359.1|7370.1|7367.1|7375.1|7372.1|7362.1|7359.1|36
1640913600000|2021-12-31 01:20:00|7368.8|7365.8|7374.3|7371.3|7374.8|7371.8|7368.8|7365.8|14
1640913900000|2021-12-31 01:25:00|7374.6|7371.6|7379.3|7376.3|7379.3|7376.3|7374.6|7371.6|10
1640914200000|2021-12-31 01:30:00|7380.1|7377.1|7374.6|7371.6|7381.8|7378.8|7374.6|7371.6|30
1640914500000|2021-12-31 01:35:00|7375.1|7372.1|7376.6|7373.6|7376.6|7373.6|7373.1|7370.1|15
1640914800000|2021-12-31 01:40:00|7376.8|7373.8|7380.8|7377.8|7381.1|7378.1|7374.8|7371.8|6
1640915100000|2021-12-31 01:45:00|7381.1|7378.1|7378.3|7375.3|7381.1|7378.1|7378.3|7375.3|6
1640915400000|2021-12-31 01:50:00|7379.3|7376.3|7380.6|7377.6|7383.3|7380.3|7379.3|7376.3|28
1640915700000|2021-12-31 01:55:00|7380.8|7377.8|7383.1|7380.1|7384.8|7381.8|7380.1|7377.1|35
1640916000000|2021-12-31 02:00:00|7383.6|7380.6|7381.1|7378.1|7383.6|7380.6|7378.8|7375.8|2
1640916300000|2021-12-31 02:05:00|7380.1|7377.1|7380.1|7377.1|7383.1|7380.1|7380.1|7377.1|12
1640916600000|2021-12-31 02:10:00|7379.8|7376.8|7378.1|7375.1|7380.1|7377.1|7377.1|7374.1|12
1640916900000|2021-12-31 02:15:00|7378.8|7375.8|7379.8|7376.8|7380.8|7377.8|7378.1|7375.1|4
1640917200000|2021-12-31 02:20:00|7379.6|7376.6|7375.3|7372.3|7379.6|7376.6|7374.8|7371.8|20
1640917500000|2021-12-31 02:25:00|7375.1|7372.1|7375.6|7372.6|7377.3|7374.3|7374.8|7371.8|7
1640917800000|2021-12-31 02:30:00|7375.8|7372.8|7373.8|7370.8|7376.3|7373.3|7371.1|7368.1|18
1640918100000|2021-12-31 02:35:00|7373.3|7370.3|7372.8|7369.8|7373.3|7370.3|7372.3|7369.3|0
1640918400000|2021-12-31 02:40:00|7373.1|7370.1|7373.3|7370.3|7373.3|7370.3|7373.1|7370.1|0
1640918700000|2021-12-31 02:45:00|7373.6|7370.6|7375.6|7372.6|7375.6|7372.6|7373.6|7370.6|7
1640919000000|2021-12-31 02:50:00|7375.8|7372.8|7377.1|7374.1|7377.3|7374.3|7375.6|7372.6|5
1640919300000|2021-12-31 02:55:00|7377.6|7374.6|7378.3|7375.3|7378.6|7375.6|7374.6|7371.6|82
1640919600000|2021-12-31 03:00:00|7378.1|7375.1|7379.3|7376.3|7379.3|7376.3|7374.6|7371.6|31
1640919900000|2021-12-31 03:05:00|7378.1|7375.1|7373.1|7370.1|7378.1|7375.1|7373.1|7370.1|45
1640920200000|2021-12-31 03:10:00|7371.6|7368.6|7370.3|7367.3|7371.6|7368.6|7366.8|7363.8|33
1640920500000|2021-12-31 03:15:00|7370.1|7367.1|7373.1|7370.1|7373.3|7370.3|7366.3|7363.3|8
1640920800000|2021-12-31 03:20:00|7372.8|7369.8|7368.1|7365.1|7372.8|7369.8|7366.8|7363.8|14
1640921100000|2021-12-31 03:25:00|7367.8|7364.8|7369.6|7366.6|7369.8|7366.8|7367.1|7364.1|1
1640921400000|2021-12-31 03:30:00|7369.8|7366.8|7372.1|7369.1|7373.3|7370.3|7369.6|7366.6|17
1640921700000|2021-12-31 03:35:00|7371.1|7368.1|7373.1|7370.1|7373.6|7370.6|7371.1|7368.1|6
1640922000000|2021-12-31 03:40:00|7372.8|7369.8|7370.3|7367.3|7372.8|7369.8|7370.1|7367.1|8
1640922300000|2021-12-31 03:45:00|7370.6|7367.6|7370.8|7367.8|7371.1|7368.1|7370.3|7367.3|6
1640922600000|2021-12-31 03:50:00|7370.6|7367.6|7373.6|7370.6|7374.1|7371.1|7370.6|7367.6|4
1640922900000|2021-12-31 03:55:00|7373.8|7370.8|7372.3|7369.3|7373.8|7370.8|7372.3|7369.3|4
1640923200000|2021-12-31 04:00:00|7372.1|7369.1|7373.3|7370.3|7373.8|7370.8|7371.8|7368.8|4
1640923500000|2021-12-31 04:05:00|7373.6|7370.6|7373.8|7370.8|7373.8|7370.8|7372.1|7369.1|29
1640923800000|2021-12-31 04:10:00|7373.1|7370.1|7373.6|7370.6|7373.6|7370.6|7373.1|7370.1|2
1640924100000|2021-12-31 04:15:00|7373.3|7370.3|7373.6|7370.6|7373.6|7370.6|7373.3|7370.3|0
1640924400000|2021-12-31 04:20:00|7373.3|7370.3|7373.1|7370.1|7373.6|7370.6|7372.8|7369.8|1
1640924700000|2021-12-31 04:25:00|||||||||1
1640925000000|2021-12-31 04:30:00|7373.3|7370.3|7374.8|7371.8|7375.6|7372.6|7373.3|7370.3|8
1640925300000|2021-12-31 04:35:00|7374.6|7371.6|7374.8|7371.8|7375.8|7372.8|7373.8|7370.8|10
1640925600000|2021-12-31 04:40:00|7375.1|7372.1|7375.6|7372.6|7376.1|7373.1|7375.1|7372.1|2
1640925900000|2021-12-31 04:45:00|7375.8|7372.8|7376.1|7373.1|7376.1|7373.1|7375.6|7372.6|1
1640926200000|2021-12-31 04:50:00|7376.3|7373.3|7376.3|7373.3|7376.6|7373.6|7376.3|7373.3|2
1640926500000|2021-12-31 04:55:00|7376.6|7373.6|7374.3|7371.3|7376.6|7373.6|7374.3|7371.3|17
1640926800000|2021-12-31 05:00:00|7373.3|7370.3|7373.1|7370.1|7374.6|7371.6|7373.1|7370.1|15
1640927100000|2021-12-31 05:05:00|7373.3|7370.3|7373.6|7370.6|7373.6|7370.6|7372.1|7369.1|9
1640927400000|2021-12-31 05:10:00|7373.3|7370.3|7374.3|7371.3|7374.3|7371.3|7373.3|7370.3|7
1640927700000|2021-12-31 05:15:00|7374.6|7371.6|7375.1|7372.1|7375.6|7372.6|7374.6|7371.6|13
1640928000000|2021-12-31 05:20:00|7374.8|7371.8|7374.8|7371.8|7374.8|7371.8|7374.8|7371.8|1
1640928300000|2021-12-31 05:25:00|7375.1|7372.1|7373.1|7370.1|7375.1|7372.1|7373.1|7370.1|7
1640928600000|2021-12-31 05:30:00|7373.3|7370.3|7378.1|7375.1|7378.8|7375.8|7373.3|7370.3|15
1640928900000|2021-12-31 05:35:00|7377.1|7374.1|7377.6|7374.6|7378.1|7375.1|7376.6|7373.6|4
1640929200000|2021-12-31 05:40:00|7377.3|7374.3|7377.6|7374.6|7377.6|7374.6|7375.1|7372.1|4
1640929500000|2021-12-31 05:45:00|7377.3|7374.3|7378.6|7375.6|7378.6|7375.6|7376.8|7373.8|2
1640929800000|2021-12-31 05:50:00|7378.8|7375.8|7380.1|7377.1|7380.3|7377.3|7378.6|7375.6|2
1640930100000|2021-12-31 05:55:00|7380.6|7377.6|7381.6|7378.6|7381.6|7378.6|7380.6|7377.6|1
1640930400000|2021-12-31 06:00:00|7381.3|7378.3|7380.1|7377.1|7383.6|7380.6|7379.8|7376.8|12
1640930700000|2021-12-31 06:05:00|7379.8|7376.8|7379.8|7376.8|7382.6|7379.6|7378.6|7375.6|18
1640931000000|2021-12-31 06:10:00|7378.6|7375.6|7379.3|7376.3|7379.6|7376.6|7378.3|7375.3|2
1640931300000|2021-12-31 06:15:00|7379.1|7376.1|7379.8|7376.8|7380.6|7377.6|7377.8|7374.8|7
1640931600000|2021-12-31 06:20:00|7379.6|7376.6|7377.8|7374.8|7379.8|7376.8|7376.8|7373.8|14
1640931900000|2021-12-31 06:25:00|7378.1|7375.1|7377.8|7374.8|7378.3|7375.3|7377.8|7374.8|0
1640932200000|2021-12-31 06:30:00|7377.6|7374.6|7377.1|7374.1|7377.8|7374.8|7376.8|7373.8|5
1640932500000|2021-12-31 06:35:00|7376.8|7373.8|7375.8|7372.8|7377.1|7374.1|7375.1|7372.1|8
1640932800000|2021-12-31 06:40:00|7376.6|7373.6|7377.3|7374.3|7378.1|7375.1|7375.8|7372.8|22
1640933100000|2021-12-31 06:45:00|7377.1|7374.1|7376.3|7373.3|7377.1|7374.1|7376.1|7373.1|6
1640933400000|2021-12-31 06:50:00|7376.1|7373.1|7376.3|7373.3|7376.6|7373.6|7375.1|7372.1|39
1640933700000|2021-12-31 06:55:00|7376.6|7373.6|7374.6|7371.6|7377.3|7374.3|7374.1|7371.1|61
1640934000000|2021-12-31 07:00:00|7374.3|7371.3|7373.6|7371.6|7376.1|7374.1|7373.6|7371.3|96
1640934300000|2021-12-31 07:05:00|7373.1|7371.1|7374.8|7372.8|7374.8|7372.8|7372.6|7370.6|58
1640934600000|2021-12-31 07:10:00|7375.1|7373.1|7375.6|7373.6|7375.6|7373.6|7374.1|7372.1|39
1640934900000|2021-12-31 07:15:00|7375.1|7373.1|7374.8|7372.8|7375.3|7373.3|7374.3|7372.3|46
1640935200000|2021-12-31 07:20:00|7374.3|7372.3|7372.3|7370.3|7374.3|7372.3|7372.3|7370.3|48
1640935500000|2021-12-31 07:25:00|7372.6|7370.6|7370.6|7368.6|7372.6|7370.6|7370.6|7368.6|33
1640935800000|2021-12-31 07:30:00|7370.1|7368.1|7370.6|7368.6|7371.1|7369.1|7370.1|7368.1|64
1640936100000|2021-12-31 07:35:00|7370.1|7368.1|7371.8|7369.8|7372.1|7370.1|7370.1|7368.1|45
1640936400000|2021-12-31 07:40:00|7372.1|7370.1|7372.6|7370.6|7373.6|7371.6|7371.6|7369.6|53
1640936700000|2021-12-31 07:45:00|7372.1|7370.1|7372.6|7370.6|7373.6|7371.6|7371.1|7369.1|80
1640937000000|2021-12-31 07:50:00|7373.1|7371.1|7374.1|7372.1|7374.6|7372.6|7372.3|7370.3|76
1640937300000|2021-12-31 07:55:00|7373.8|7371.8|7378.3|7376.3|7378.8|7376.8|7370.8|7368.8|300
1640937600000|2021-12-31 08:00:00|7377.8|7376.8|7372.1|7371.1|7378.1|7377.1|7371.3|7370.3|1112
1640937900000|2021-12-31 08:05:00|7372.3|7371.3|7370.3|7369.3|7373.6|7372.6|7366.6|7365.6|604
1640938200000|2021-12-31 08:10:00|7370.1|7369.1|7380.1|7379.1|7380.1|7379.1|7370.1|7369.1|290
1640938500000|2021-12-31 08:15:00|7379.6|7378.6|7377.1|7376.1|7381.6|7380.6|7377.1|7376.1|319
1640938800000|2021-12-31 08:20:00|7378.3|7377.3|7374.8|7373.8|7379.1|7378.1|7373.6|7372.6|311
1640939100000|2021-12-31 08:25:00|7375.1|7374.1|7376.8|7375.8|7376.8|7375.8|7373.6|7372.6|202
1640939400000|2021-12-31 08:30:00|7377.1|7376.1|7379.1|7378.1|7379.3|7378.3|7376.1|7375.1|290
1640939700000|2021-12-31 08:35:00|7378.6|7377.6|7376.6|7375.6|7378.6|7377.6|7375.8|7374.8|256
1640940000000|2021-12-31 08:40:00|7376.9|7375.9|7378.4|7377.4|7378.9|7377.9|7375.1|7374.1|192
1640940300000|2021-12-31 08:45:00|7377.9|7376.9|7376.9|7375.9|7379.4|7378.4|7375.9|7374.9|218
1640940600000|2021-12-31 08:50:00|7377.4|7376.4|7377.9|7376.9|7378.4|7377.4|7375.9|7374.9|175
1640940900000|2021-12-31 08:55:00|7378.1|7377.1|7375.6|7374.6|7378.4|7377.4|7374.9|7373.9|214
1640941200000|2021-12-31 09:00:00|7375.4|7374.4|7375.4|7374.4|7375.9|7374.9|7374.4|7373.4|218
1640941500000|2021-12-31 09:05:00|7375.1|7374.1|7378.9|7377.9|7379.4|7378.4|7375.1|7374.1|312
1640941800000|2021-12-31 09:10:00|7378.6|7377.6|7378.4|7377.4|7379.9|7378.9|7377.9|7376.9|182
1640942100000|2021-12-31 09:15:00|7378.1|7377.1|7376.4|7375.4|7378.4|7377.4|7375.9|7374.9|126
1640942400000|2021-12-31 09:20:00|7376.1|7375.1|7376.9|7375.9|7377.6|7376.6|7375.9|7374.9|181
1640942700000|2021-12-31 09:25:00|7376.4|7375.4|7376.4|7375.4|7376.9|7375.9|7375.9|7374.9|115
1640943000000|2021-12-31 09:30:00|7376.9|7375.9|7377.9|7376.9|7379.1|7378.1|7376.9|7375.9|161
1640943300000|2021-12-31 09:35:00|7377.4|7376.4|7379.4|7378.4|7380.4|7379.4|7376.9|7375.9|154
1640943600000|2021-12-31 09:40:00|7378.9|7377.9|7380.9|7379.9|7380.9|7379.9|7377.9|7376.9|158
1640943900000|2021-12-31 09:45:00|7381.1|7380.1|7380.4|7379.4|7381.4|7380.4|7380.4|7379.4|133
1640944200000|2021-12-31 09:50:00|7380.6|7379.6|7383.4|7382.4|7384.9|7383.9|7380.6|7379.6|203
1640944500000|2021-12-31 09:55:00|7383.6|7382.6|7385.4|7384.4|7385.4|7384.4|7383.4|7382.4|122
1640944800000|2021-12-31 10:00:00|7386.1|7385.1|7381.4|7380.4|7386.4|7385.4|7379.9|7378.9|327
1640945100000|2021-12-31 10:05:00|7380.9|7379.9|7379.9|7378.9|7381.9|7380.9|7378.4|7377.4|203
1640945400000|2021-12-31 10:10:00|7380.1|7379.1|7382.9|7381.9|7382.9|7381.9|7379.9|7378.9|118
1640945700000|2021-12-31 10:15:00|7382.4|7381.4|7384.4|7383.4|7384.9|7383.9|7380.9|7379.9|146
1640946000000|2021-12-31 10:20:00|7384.6|7383.6|7381.9|7380.9|7384.9|7383.9|7381.9|7380.9|150
1640946300000|2021-12-31 10:25:00|7382.1|7381.1|7383.9|7382.9|7384.4|7383.4|7382.1|7381.1|98
1640946600000|2021-12-31 10:30:00|7383.4|7382.4|7383.1|7382.1|7384.1|7383.1|7382.4|7381.4|148
1640946900000|2021-12-31 10:35:00|7382.9|7381.9|7382.9|7381.9|7384.4|7383.4|7382.6|7381.6|118
1640947200000|2021-12-31 10:40:00|7383.1|7382.1|7381.4|7380.4|7383.6|7382.6|7379.6|7378.6|202
1640947500000|2021-12-31 10:45:00|7380.9|7379.9|7380.4|7379.4|7381.4|7380.4|7379.9|7378.9|136
1640947800000|2021-12-31 10:50:00|7380.6|7379.6|7379.9|7378.9|7380.6|7379.6|7378.9|7377.9|79
1640948100000|2021-12-31 10:55:00|7380.1|7379.1|7380.4|7379.4|7381.9|7380.9|7380.1|7379.1|101
1640948400000|2021-12-31 11:00:00|7380.6|7379.6|7377.4|7376.4|7380.9|7379.9|7377.4|7376.4|261
1640948700000|2021-12-31 11:05:00|7377.1|7376.1|7371.4|7370.4|7377.1|7376.1|7370.9|7369.9|315
1640949000000|2021-12-31 11:10:00|7370.4|7369.4|7376.4|7375.4|7376.4|7375.4|7370.4|7369.4|355
1640949300000|2021-12-31 11:15:00|7376.9|7375.9|7377.4|7376.4|7378.4|7377.4|7376.9|7375.9|180
1640949600000|2021-12-31 11:20:00|7377.6|7376.6|7379.9|7378.9|7381.4|7380.4|7377.6|7376.6|227
1640949900000|2021-12-31 11:25:00|7379.6|7378.6|7380.4|7379.4|7380.4|7379.4|7379.4|7378.4|166
1640950200000|2021-12-31 11:30:00|7380.6|7379.6|7378.4|7377.4|7381.1|7380.1|7378.1|7377.1|251
1640950500000|2021-12-31 11:35:00|7378.1|7377.1|7375.9|7374.9|7378.1|7377.1|7375.9|7374.9|222
1640950800000|2021-12-31 11:40:00|7376.1|7375.1|7374.4|7373.4|7376.1|7375.1|7374.4|7373.4|224
1640951100000|2021-12-31 11:45:00|7374.1|7373.1|7375.9|7374.9|7375.9|7374.9|7373.9|7372.9|66
1640951400000|2021-12-31 11:50:00|7376.1|7375.1|7373.4|7372.4|7376.1|7375.1|7372.6|7371.6|220
1640951700000|2021-12-31 11:55:00|7372.9|7371.9|7370.6|7369.6|7372.9|7371.9|7369.9|7368.9|439
1640952000000|2021-12-31 12:00:00|7370.1|7369.1|7360.9|7359.9|7370.9|7369.9|7359.6|7358.6|867
1640952300000|2021-12-31 12:05:00|7361.6|7360.6|7355.4|7354.4|7362.4|7361.4|7355.4|7354.4|580
1640952600000|2021-12-31 12:10:00|7355.9|7354.9|7363.4|7362.4|7370.4|7369.4|7355.4|7354.4|752
1640952900000|2021-12-31 12:15:00|7364.1|7363.1|7358.6|7357.6|7365.4|7364.4|7357.9|7356.9|514
1640953200000|2021-12-31 12:20:00|7358.4|7357.4|7378.4|7377.4|7378.4|7377.4|7356.6|7355.6|1472
1640953500000|2021-12-31 12:25:00|7378.1|7377.1|7382.7|7378.7|7390.9|7389.9|7373.9|7372.9|3969
1640953800000|2021-12-31 12:30:00|7382.8|7378.8|7384.1|7383.1|7386.6|7385.6|7380.7|7376.7|1596
1640954100000|2021-12-31 12:35:00|7384.4|7383.4|7383.4|7382.4|7384.4|7383.4|7382.9|7381.9|155
1640954400000|2021-12-31 12:40:00|7384.1|7383.1|7400.8|7399.8|7400.8|7399.8|7384.1|7383.1|766
1640954700000|2021-12-31 12:45:00|7401.1|7400.1|7394.6|7393.6|7405.8|7404.8|7393.1|7392.1|616
1640955000000|2021-12-31 12:50:00|7394.3|7393.3|7396.4|7392.4|7397.2|7393.6|7394.3|7392|0
1640955300000|2021-12-31 12:55:00|7396.1|7392.1|7395.2|7391.2|7397.2|7393.2|7394.9|7390.9|0
1640955600000|2021-12-31 13:00:00|7395.6|7391.6|7388.9|7384.9|7395.6|7391.6|7388.4|7384.4|0
1640955900000|2021-12-31 13:05:00|7389.3|7385.3|7390.6|7386.6|7390.7|7386.7|7389.2|7385.2|0
1640956200000|2021-12-31 13:10:00|7391|7387|7390.1|7386.1|7392.6|7388.6|7390.1|7386.1|0
1640956500000|2021-12-31 13:15:00|7390.2|7386.2|7391|7387|7391.9|7387.9|7389.6|7385.6|0
1640956800000|2021-12-31 13:20:00|7391.4|7387.4|7390.8|7386.8|7391.4|7387.4|7389.9|7385.9|0
1640957100000|2021-12-31 13:25:00|7391|7387|7390.8|7386.8|7391.3|7387.3|7390.5|7386.5|0
1640957400000|2021-12-31 13:30:00|7390.6|7386.6|7390.6|7386.6|7391.3|7387.3|7390.2|7386.2|0
1640957700000|2021-12-31 13:35:00|7390.2|7386.2|7393.3|7389.3|7395.4|7391.4|7389.4|7385.4|0
1640958000000|2021-12-31 13:40:00|7393.5|7389.5|7394.7|7390.7|7395.1|7391.1|7392.5|7388.5|0
1640958300000|2021-12-31 13:45:00|7394.4|7390.4|7392.8|7388.8|7394.7|7390.7|7392|7388|0
1640958600000|2021-12-31 13:50:00|7392|7388|7393.4|7389.4|7394.2|7390.2|7389.9|7385.9|0
1640958900000|2021-12-31 13:55:00|7393.8|7389.8|7391.1|7387.1|7394.2|7390.2|7390.7|7386.7|0
1640959200000|2021-12-31 14:00:00|7391.5|7387.5|7390.9|7386.9|7393|7389|7385|7381|0
1640959500000|2021-12-31 14:05:00|7391.1|7387.1|7393.8|7389.8|7394.6|7390.6|7390.5|7386.5|0
1640959800000|2021-12-31 14:10:00|7394.2|7390.2|7392.3|7388.3|7394.2|7390.2|7392.1|7388.1|0
1640960100000|2021-12-31 14:15:00|7392.7|7388.7|7390.3|7386.3|7393.5|7389.5|7389.1|7385.1|0
1640960400000|2021-12-31 14:20:00|7390.2|7386.2|7390.6|7386.6|7392.1|7388.1|7389.8|7385.8|0
1640960700000|2021-12-31 14:25:00|7390|7386|7390.1|7386.1|7391|7387|7388.5|7384.5|0
1640961000000|2021-12-31 14:30:00|7389.9|7385.9|7403.9|7399.9|7405.3|7401.3|7388.6|7384.6|0
1640961300000|2021-12-31 14:35:00|7404.3|7400.3|7402.9|7398.9|7405.5|7401.5|7399.8|7395.8|0
1640961600000|2021-12-31 14:40:00|7402.5|7398.5|7392.2|7388.2|7405.5|7401.5|7391.3|7387.3|0
1640961900000|2021-12-31 14:45:00|7392.6|7388.6|7387.7|7383.7|7394.6|7390.6|7384|7380|0
1640962200000|2021-12-31 14:50:00|7387.4|7383.4|7394.8|7390.8|7396|7392|7385.8|7381.8|0
1640962500000|2021-12-31 14:55:00|7394.5|7390.5|7387.5|7383.5|7398.1|7394.1|7383.5|7379.5|0
1640962800000|2021-12-31 15:00:00|7387.8|7383.8|7386.5|7382.5|7390|7386|7375.2|7371.2|0
1640963100000|2021-12-31 15:05:00|7386.9|7382.9|7391|7387|7396.6|7392.6|7385.8|7381.8|0
1640963400000|2021-12-31 15:10:00|7391.4|7387.4|7388.4|7384.4|7392.9|7388.9|7386.8|7382.8|0
1640963700000|2021-12-31 15:15:00|7388.1|7384.1|7394.5|7390.5|7396.6|7392.6|7387.3|7383.3|0
1640964000000|2021-12-31 15:20:00|7394.1|7390.1|7387.8|7383.8|7394.1|7390.1|7387|7383|0
1640964300000|2021-12-31 15:25:00|7388.2|7384.2|7392.4|7388.4|7393.7|7389.7|7386.6|7382.6|0
1640964600000|2021-12-31 15:30:00|7392.1|7388.1|7383.5|7379.5|7393.2|7389.2|7382.6|7378.6|0
1640964900000|2021-12-31 15:35:00|7383.1|7379.1|7383.8|7379.8|7387.6|7383.6|7381.2|7377.2|0
1640965200000|2021-12-31 15:40:00|7383.9|7379.9|7385.7|7381.7|7385.7|7381.7|7379.9|7375.9|0
1640965500000|2021-12-31 15:45:00|7385.4|7381.4|7384.8|7380.8|7387.8|7383.8|7382.6|7378.6|0
1640965800000|2021-12-31 15:50:00|7385.2|7381.2|7388.9|7384.9|7390|7386|7380.6|7376.6|0
1640966100000|2021-12-31 15:55:00|7388.5|7384.5|7391.2|7387.2|7391.2|7387.2|7387.7|7383.7|0
1640966400000|2021-12-31 16:00:00|7391.4|7387.4|7388|7384|7393.7|7389.7|7385.1|7381.1|0
1640966700000|2021-12-31 16:05:00|7387.6|7383.6|7387.3|7383.3|7388.4|7384.4|7384.6|7380.6|0
1640967000000|2021-12-31 16:10:00|7386.9|7382.9|7388.6|7384.6|7392.6|7388.6|7385.8|7381.8|0
1640967300000|2021-12-31 16:15:00|7388.2|7384.2|7391.3|7387.3|7393|7389|7387.1|7383.1|0
1640967600000|2021-12-31 16:20:00|7391|7387|7391.6|7387.6|7392.8|7388.8|7390.9|7386.9|0
1640967900000|2021-12-31 16:25:00|7391.2|7387.2|7391.2|7387.2|7392.4|7388.4|7390.1|7386.1|0
1640968200000|2021-12-31 16:30:00|7390.8|7386.8|7386.8|7382.8|7390.8|7386.8|7385.6|7381.6|0
1640968500000|2021-12-31 16:35:00|7386.4|7382.4|7383.3|7379.3|7386.9|7382.9|7380.4|7376.4|0
1640968800000|2021-12-31 16:40:00|7383.7|7379.7|7385.7|7381.7|7386.1|7382.1|7382.9|7378.9|0
1640969100000|2021-12-31 16:45:00|7386|7382|7384.4|7380.4|7387.2|7383.2|7383.3|7379.3|0
1640969400000|2021-12-31 16:50:00|7384|7380|7384.7|7380.7|7386.9|7382.9|7382|7378|0
1640969700000|2021-12-31 16:55:00|7384.3|7380.3|7382.6|7378.6|7387|7383|7381.8|7377.8|0
1640970000000|2021-12-31 17:00:00|7382.8|7378.8|7385.3|7381.3|7386.5|7382.5|7379.5|7375.5|0
1640970300000|2021-12-31 17:05:00|7385|7381|7384.1|7380.1|7386.9|7382.9|7384.1|7380.1|0
1640970600000|2021-12-31 17:10:00|7383.7|7379.7|7382.5|7378.5|7386|7382|7381|7377|0
1640970900000|2021-12-31 17:15:00|7382.9|7378.9|7379.8|7375.8|7383.3|7379.3|7378.2|7374.2|0
1640971200000|2021-12-31 17:20:00|7379.4|7375.4|7383.1|7379.1|7383.9|7379.9|7378.6|7374.6|0
1640971500000|2021-12-31 17:25:00|7382.7|7378.7|7382.3|7378.3|7385.4|7381.4|7381.9|7377.9|0
1640971800000|2021-12-31 17:30:00|7382|7378|7382|7378|7383.1|7379.1|7380.4|7376.4|0
1640972100000|2021-12-31 17:35:00|7381.6|7377.6|7388.2|7384.2|7389|7385|7381.6|7377.6|0
1640972400000|2021-12-31 17:40:00|7388.6|7384.6|7388.1|7384.1|7389.4|7385.4|7387.8|7383.8|0
1640972700000|2021-12-31 17:45:00|7388.5|7384.5|7385.3|7381.3|7388.5|7384.5|7384.9|7380.9|0
1640973000000|2021-12-31 17:50:00|7385.7|7381.7|7388.3|7384.3|7388.8|7384.8|7385.7|7381.7|0
1640973300000|2021-12-31 17:55:00|7387.9|7383.9|7395.2|7391.2|7396|7392|7387.9|7383.9|0
1640973600000|2021-12-31 18:00:00|7394.8|7390.8|7395|7391|7396.4|7392.4|7393|7389|0
1640973900000|2021-12-31 18:05:00|7395.4|7391.4|7394.9|7390.9|7397.6|7393.6|7394.1|7390.1|0
1640974200000|2021-12-31 18:10:00|7394.5|7390.5|7394.2|7390.2|7396|7392|7393.8|7389.8|0
1640974500000|2021-12-31 18:15:00|7394|7390|7393.4|7389.4|7395.6|7391.6|7392.6|7388.6|0
1640974800000|2021-12-31 18:20:00|7393|7389|7394.4|7390.4|7396.3|7392.3|7392.6|7388.6|0
1640975100000|2021-12-31 18:25:00|7394.2|7390.2|7396.3|7392.3|7396.7|7392.7|7393.6|7389.6|0
1640975400000|2021-12-31 18:30:00|7395.9|7391.9|7397.9|7393.9|7399.1|7395.1|7392.6|7388.6|0
1640975700000|2021-12-31 18:35:00|7397.5|7393.5|7394.2|7390.2|7398.6|7394.6|7394.2|7390.2|0
1640976000000|2021-12-31 18:40:00|7394.6|7390.6|7390.4|7386.4|7394.6|7390.6|7390.4|7386.4|0
1640976300000|2021-12-31 18:45:00|7390.7|7386.7|7391.2|7387.2|7392|7388|7389.5|7385.5|0
1640976600000|2021-12-31 18:50:00|7390.8|7386.8|7393.2|7389.2|7393.2|7389.2|7390.3|7386.3|0
1640976900000|2021-12-31 18:55:00|7392.9|7388.9|7396.7|7392.7|7396.7|7392.7|7392.9|7388.9|0
1640977200000|2021-12-31 19:00:00|7396.3|7392.3|7396|7392|7398.5|7394.5|7395.2|7391.2|0
1640977500000|2021-12-31 19:05:00|7396.4|7392.4|7395.4|7391.4|7399.9|7395.9|7395.4|7391.4|0
1640977800000|2021-12-31 19:10:00|7395.8|7391.8|7393.8|7389.8|7396.6|7392.6|7393|7389|0
1640978100000|2021-12-31 19:15:00|7393.4|7389.4|7389.2|7385.2|7393.8|7389.8|7388.4|7384.4|0
1640978400000|2021-12-31 19:20:00|7389|7385|7388.1|7384.1|7390.8|7386.8|7387.7|7383.7|0
1640978700000|2021-12-31 19:25:00|7388.5|7384.5|7391|7387|7392.2|7388.2|7387.7|7383.7|0
1640979000000|2021-12-31 19:30:00|7391.4|7387.4|7391.8|7387.8|7395.3|7391.3|7390.7|7386.7|0
1640979300000|2021-12-31 19:35:00|7392.2|7388.2|7393.3|7389.3|7393.3|7389.3|7390.3|7386.3|0
1640979600000|2021-12-31 19:40:00|7393|7389|7392.6|7388.6|7394.1|7390.1|7391.8|7387.8|0
1640979900000|2021-12-31 19:45:00|7392.4|7388.4|7390.6|7386.6|7392.9|7388.9|7389.4|7385.4|0
1640980200000|2021-12-31 19:50:00|7391|7387|7388.6|7384.6|7391.7|7387.7|7388.6|7384.6|0
1640980500000|2021-12-31 19:55:00|7389|7385|7388.4|7384.4|7389.9|7385.9|7385.6|7381.6|0
1640980800000|2021-12-31 20:00:00|7388.2|7384.2|7392.5|7388.5|7395.7|7391.7|7388|7384|0
1640981100000|2021-12-31 20:05:00|7392.2|7388.2|7391.8|7387.8|7393.3|7389.3|7389.9|7385.9|0
1640981400000|2021-12-31 20:10:00|7392.2|7388.2|7388.9|7384.9|7393.7|7389.7|7388.5|7384.5|0
1640981700000|2021-12-31 20:15:00|7388.7|7384.7|7392.7|7388.7|7392.7|7388.7|7387.4|7383.4|0
1640982000000|2021-12-31 20:20:00|7392.3|7388.3|7392|7388|7392.3|7388.3|7388.5|7384.5|0
1640982300000|2021-12-31 20:25:00|7391.6|7387.6|7395.4|7391.4|7396.9|7392.9|7391.2|7387.2|0
1640982600000|2021-12-31 20:30:00|7395.7|7391.7|7389.3|7385.3|7398|7394|7388.1|7384.1|0
1640982900000|2021-12-31 20:35:00|7389.7|7385.7|7391.6|7387.6|7391.6|7387.6|7388.1|7384.1|0
1640983200000|2021-12-31 20:40:00|7391.2|7387.2|7395|7391|7395.8|7391.8|7390.8|7386.8|0
1640983500000|2021-12-31 20:45:00|7395.4|7391.4|7392.1|7388.1|7399.1|7395.1|7391.9|7387.9|0
1640983800000|2021-12-31 20:50:00|7391|7387|7380.2|7376.2|7391|7387|7376.2|7372.2|0
1640984100000|2021-12-31 20:55:00|7379.8|7375.8|7381.2|7377.2|7384|7380|7377.3|7373.3|0
1640984400000|2021-12-31 21:00:00|7381.3|7377.3|7385.6|7381.6|7391|7387|7381.3|7377.3|0
1640984700000|2021-12-31 21:05:00|7385.2|7381.2|7384.9|7380.9|7386.4|7382.4|7383.7|7379.7|0
1640985000000|2021-12-31 21:10:00|7385.3|7381.3|7387.3|7383.3|7387.6|7383.6|7383.8|7379.8|0
1640985300000|2021-12-31 21:15:00|7386.9|7382.9|7386.9|7382.9|7387.7|7383.7|7385.8|7381.8|0
1640985600000|2021-12-31 21:20:00|7386.5|7382.5|7383.9|7379.9|7386.5|7382.5|7383.9|7379.9|0
1640985900000|2021-12-31 21:25:00|7384.2|7380.2|7384.7|7380.7|7384.7|7380.7|7383.2|7379.2|0
1640986200000|2021-12-31 21:30:00|7384.9|7380.9|7384.3|7380.3|7385.1|7381.1|7383.7|7379.7|0
1640986500000|2021-12-31 21:35:00|7383.9|7379.9|7384.7|7380.7|7385.1|7381.1|7383.9|7379.9|0
1640986800000|2021-12-31 21:40:00|7384.3|7380.3|7382.8|7378.8|7384.7|7380.7|7382.4|7378.4|0
1640987100000|2021-12-31 21:45:00|7382.6|7378.6|7381.7|7377.7|7383.3|7379.3|7381.7|7377.7|0
1640987400000|2021-12-31 21:50:00|7381.3|7377.3|7383.3|7379.3|7383.3|7379.3|7381.3|7377.3|0
1640987700000|2021-12-31 21:55:00|7383.1|7379.1|7383.6|7379.6|7384.1|7380.1|7382.7|7378.7|0
1641164400000|2022-01-02 23:00:00|7405.9|7401.9|7400.2|7396.2|7405.9|7401.9|7397.8|7393.8|0
1641164700000|2022-01-02 23:05:00|7399.8|7395.8|7399.3|7395.3|7402.4|7398.4|7398.5|7394.5|0
1641165000000|2022-01-02 23:10:00|7399.5|7395.5|7394.9|7390.9|7400.1|7396.1|7394.9|7390.9|0
1641165300000|2022-01-02 23:15:00|7395.2|7391.2|7398.6|7394.6|7399.4|7395.4|7394.9|7390.9|0
1641165600000|2022-01-02 23:20:00|7399|7395|7396.5|7392.5|7401.3|7397.3|7396.2|7392.2|0
1641165900000|2022-01-02 23:25:00|7396.9|7392.9|7398.3|7394.3|7398.7|7394.7|7394.6|7390.6|0
1641166200000|2022-01-02 23:30:00|7398.7|7394.7|7396|7392|7398.7|7394.7|7394.9|7390.9|0
1641166500000|2022-01-02 23:35:00|7395.8|7391.8|7396.1|7392.1|7396.8|7392.8|7394.8|7390.8|0
1641166800000|2022-01-02 23:40:00|7395.4|7391.4|7396.2|7392.2|7396.2|7392.2|7394.2|7390.2|0
1641167100000|2022-01-02 23:45:00|7396|7392|7397.3|7393.3|7397.6|7393.6|7395.3|7391.3|0
1641167400000|2022-01-02 23:50:00|7396.9|7392.9|7397.7|7393.7|7398.1|7394.1|7396.6|7392.6|0
1641167700000|2022-01-02 23:55:00|7397.5|7393.5|7398.1|7394.1|7399.3|7395.3|7396.6|7392.6|0
1641168000000|2022-01-03 00:00:00|7398.3|7394.3|7399.7|7395.7|7401.3|7397.3|7398.1|7394.1|0
1641168300000|2022-01-03 00:05:00|7399.9|7395.9|7400.1|7396.1|7400.5|7396.5|7398.9|7394.9|0
1641168600000|2022-01-03 00:10:00|7400.3|7396.3|7398.1|7394.1|7401.4|7397.4|7398.1|7394.1|0
1641168900000|2022-01-03 00:15:00|7398.5|7394.5|7397.8|7393.8|7402.3|7398.3|7397.3|7393.3|0
1641169200000|2022-01-03 00:20:00|7398.2|7394.2|7406.1|7402.1|7406.2|7402.2|7398.2|7394.2|0
1641169500000|2022-01-03 00:25:00|7406.2|7402.2|7421.4|7417.4|7422.1|7418.1|7406.2|7402.2|0
1641169800000|2022-01-03 00:30:00|7420.1|7416.1|7410|7406|7420.8|7416.8|7409.2|7405.2|0
1641170100000|2022-01-03 00:35:00|7409.9|7405.9|7408.4|7404.4|7414|7410|7408.1|7404.1|0
1641170400000|2022-01-03 00:40:00|7409.4|7405.4|7413|7409|7419.1|7415.1|7409.4|7405.4|0
1641170700000|2022-01-03 00:45:00|7413.3|7409.3|7413.1|7409.1|7417.6|7413.6|7412.5|7408.5|0
1641171000000|2022-01-03 00:50:00|7413.4|7409.4|7414.1|7410.1|7415.4|7411.4|7413.1|7409.1|0
1641171300000|2022-01-03 00:55:00|7414.4|7410.4|7416.5|7412.5|7418|7414|7413.5|7409.5|0
1641171600000|2022-01-03 01:00:00|7416.6|7412.6|7413.3|7409.3|7418.3|7414.3|7412.8|7408.8|0
1641171900000|2022-01-03 01:05:00|7413.6|7409.6|7414.5|7410.5|7415.4|7411.4|7413.1|7409.1|0
1641172200000|2022-01-03 01:10:00|7414.4|7410.4|7421.7|7417.7|7422.2|7418.2|7414.4|7410.4|0
1641172500000|2022-01-03 01:15:00|7421.8|7417.8|7418.7|7414.7|7422.5|7418.5|7415.7|7411.7|0
1641172800000|2022-01-03 01:20:00|7418.6|7414.6|7416.4|7412.4|7418.9|7414.9|7416.2|7412.2|0
1641173100000|2022-01-03 01:25:00|7416.5|7412.5|7412.9|7408.9|7417.3|7413.3|7412|7408|0
1641173400000|2022-01-03 01:30:00|7413|7409|7415.4|7411.4|7416.1|7412.1|7411.5|7407.5|0
1641173700000|2022-01-03 01:35:00|7415.8|7411.8|7405.8|7401.8|7415.8|7411.8|7402.1|7398.1|0
1641174000000|2022-01-03 01:40:00|7406.1|7402.1|7394.3|7390.3|7406.1|7402.1|7390.1|7386.1|0
1641174300000|2022-01-03 01:45:00|7394.7|7390.7|7393.2|7389.2|7397.3|7393.3|7391.5|7387.5|0
1641174600000|2022-01-03 01:50:00|7393.3|7389.3|7395|7391|7396.4|7392.4|7392.9|7388.9|0
1641174900000|2022-01-03 01:55:00|7395.4|7391.4|7390.3|7386.3|7395.7|7391.7|7389.1|7385.1|0
1641175200000|2022-01-03 02:00:00|7390.2|7386.2|7382.9|7378.9|7390.2|7386.2|7381.4|7377.4|0
1641175500000|2022-01-03 02:05:00|7383.2|7379.2|7385.1|7381.1|7386.5|7382.5|7379.5|7375.5|0
1641175800000|2022-01-03 02:10:00|7385.2|7381.2|7386|7382|7386.6|7382.6|7380.4|7376.4|0
1641176100000|2022-01-03 02:15:00|7386.3|7382.3|7387.6|7383.6|7390.4|7386.4|7384.9|7380.9|0
1641176400000|2022-01-03 02:20:00|7388.2|7384.2|7386|7382|7390.2|7386.2|7384.1|7380.1|0
1641176700000|2022-01-03 02:25:00|7386.1|7382.1|7387.5|7383.5|7387.6|7383.6|7385.6|7381.6|0
1641177000000|2022-01-03 02:30:00|7387.6|7383.6|7394.7|7390.7|7394.7|7390.7|7387.4|7383.4|0
1641177300000|2022-01-03 02:35:00|7395.3|7391.3|7390.9|7386.9|7396.2|7392.2|7390.5|7386.5|0
1641177600000|2022-01-03 02:40:00|7391|7387|7395.4|7391.4|7395.4|7391.4|7390.2|7386.2|0
1641177900000|2022-01-03 02:45:00|7395.3|7391.3|7391.8|7387.8|7396.5|7392.5|7391.8|7387.8|0
1641178200000|2022-01-03 02:50:00|7392.1|7388.1|7392.1|7388.1|7392.2|7388.2|7390.3|7386.3|0
1641178500000|2022-01-03 02:55:00|7391.8|7387.8|7394.7|7390.7|7394.7|7390.7|7391.3|7387.3|0
1641178800000|2022-01-03 03:00:00|7394.8|7390.8|7392.4|7388.4|7394.8|7390.8|7392.4|7388.4|0
1641179100000|2022-01-03 03:05:00|7392.8|7388.8|7391.3|7387.3|7393.4|7389.4|7388.8|7384.8|0
1641179400000|2022-01-03 03:10:00|7391.2|7387.2|7386.5|7382.5|7391.6|7387.6|7386.5|7382.5|0
1641179700000|2022-01-03 03:15:00|7386.6|7382.6|7384.7|7380.7|7387|7383|7383.4|7379.4|0
1641180000000|2022-01-03 03:20:00|7385|7381|7385.2|7381.2|7386.6|7382.6|7384.7|7380.7|0
1641180300000|2022-01-03 03:25:00|7385.3|7381.3|7388.2|7384.2|7388.3|7384.3|7385.2|7381.2|0
1641180600000|2022-01-03 03:30:00|7387.9|7383.9|7386.8|7382.8|7389.5|7385.5|7386.5|7382.5|0
1641180900000|2022-01-03 03:35:00|7386.5|7382.5|7385.9|7381.9|7387|7383|7385.2|7381.2|0
1641181200000|2022-01-03 03:40:00|7385.6|7381.6|7387.2|7383.2|7387.2|7383.2|7384.7|7380.7|0
1641181500000|2022-01-03 03:45:00|7386.9|7382.9|7387.8|7383.8|7387.9|7383.9|7385|7381|0
1641181800000|2022-01-03 03:50:00|7388.1|7384.1|7389.2|7385.2|7390|7386|7388.1|7384.1|0
1641182100000|2022-01-03 03:55:00|7389.1|7385.1|7390.5|7386.5|7390.5|7386.5|7387.7|7383.7|0
1641182400000|2022-01-03 04:00:00|7390.6|7386.6|7390.1|7386.1|7391.8|7387.8|7388.5|7384.5|0
1641182700000|2022-01-03 04:05:00|7390.3|7386.3|7391.8|7387.8|7392.3|7388.3|7390|7386|0
1641183000000|2022-01-03 04:10:00|7392.8|7388.8|7393.5|7389.5|7393.7|7389.7|7392.6|7388.6|0
1641183300000|2022-01-03 04:15:00|7393.2|7389.2|7394.9|7390.9|7395.2|7391.2|7393.1|7389.1|0
1641183600000|2022-01-03 04:20:00|7394.8|7390.8|7396.1|7392.1|7397|7393|7393.8|7389.8|0
1641183900000|2022-01-03 04:25:00|7396.8|7392.8|7397.3|7393.3|7399.1|7395.1|7396.3|7392.3|0
1641184200000|2022-01-03 04:30:00|7397.4|7393.4|7397.3|7393.3|7398.2|7394.2|7396.8|7392.8|0
1641184500000|2022-01-03 04:35:00|7398|7394|7397.7|7393.7|7398.1|7394.1|7397.6|7393.6|0
1641184800000|2022-01-03 04:40:00|7397.3|7393.3|7397.4|7393.4|7397.8|7393.8|7396.6|7392.6|0
1641185100000|2022-01-03 04:45:00|7397.3|7393.3|7395.9|7391.9|7397.4|7393.4|7395.2|7391.2|0
1641185400000|2022-01-03 04:50:00|7396|7392|7396.9|7392.9|7397|7393|7396|7392|0
1641185700000|2022-01-03 04:55:00|7395.7|7391.7|7400.6|7396.6|7400.6|7396.6|7395.6|7391.6|0
1641186000000|2022-01-03 05:00:00|7400.3|7396.3|7401.7|7397.7|7402.7|7398.7|7399.3|7395.3|0
1641186300000|2022-01-03 05:05:00|7401.8|7397.8|7399.1|7395.1|7402|7398|7399.1|7395.1|0
1641186600000|2022-01-03 05:10:00|7399|7395|7396.4|7392.4|7399|7395|7395.9|7391.9|0
1641186900000|2022-01-03 05:15:00|7396|7392|7397|7393|7397|7393|7394.3|7390.3|0
1641187200000|2022-01-03 05:20:00|7396.9|7392.9|7396.9|7392.9|7397.6|7393.6|7396.8|7392.8|0
1641187500000|2022-01-03 05:25:00|7396.8|7392.8|7398|7394|7398.1|7394.1|7396.6|7392.6|0
1641187800000|2022-01-03 05:30:00|7397.9|7393.9|7398.8|7394.8|7399.7|7395.7|7397.2|7393.2|0
1641188100000|2022-01-03 05:35:00|7398.7|7394.7|7398.7|7394.7|7399.6|7395.6|7398.4|7394.4|0
1641188400000|2022-01-03 05:40:00|7398.8|7394.8|7399.8|7395.8|7401.5|7397.5|7398.7|7394.7|0
1641188700000|2022-01-03 05:45:00|7399.9|7395.9|7400.1|7396.1|7400.6|7396.6|7398.3|7394.3|0
1641189000000|2022-01-03 05:50:00|7400|7396|7396.4|7392.4|7400|7396|7396.3|7392.3|0
1641189300000|2022-01-03 05:55:00|7396.5|7392.5|7399.3|7395.3|7400.7|7396.7|7395.4|7391.4|0
1641189600000|2022-01-03 06:00:00|7399.2|7395.2|7404.6|7400.6|7405|7401|7398.5|7394.5|0
1641189900000|2022-01-03 06:05:00|7404.5|7400.5|7401.4|7397.4|7404.8|7400.8|7400.6|7396.6|0
1641190200000|2022-01-03 06:10:00|7401.5|7397.5|7398.4|7394.4|7401.5|7397.5|7397.2|7393.2|0
1641190500000|2022-01-03 06:15:00|7398.5|7394.5|7395.3|7391.3|7398.6|7394.6|7392.9|7388.9|0
1641190800000|2022-01-03 06:20:00|7394.9|7390.9|7393.6|7389.6|7397.1|7393.1|7393.2|7389.2|0
1641191100000|2022-01-03 06:25:00|7392.9|7388.9|7392|7388|7393.1|7389.1|7391.7|7387.7|0
1641191400000|2022-01-03 06:30:00|7392.6|7388.6|7395.4|7391.4|7395.4|7391.4|7390.9|7386.9|0
1641191700000|2022-01-03 06:35:00|7395.8|7391.8|7397.4|7393.4|7398|7394|7393.3|7389.3|0
1641192000000|2022-01-03 06:40:00|7397.5|7393.5|7396.4|7392.4|7398|7394|7395.9|7391.9|0
1641192300000|2022-01-03 06:45:00|7396.5|7392.5|7397.4|7393.4|7397.8|7393.8|7395.7|7391.7|0
1641192600000|2022-01-03 06:50:00|7397.5|7393.5|7402.6|7398.6|7402.7|7398.7|7397|7393|0
1641192900000|2022-01-03 06:55:00|7402.7|7398.7|7405.8|7401.8|7406.3|7402.3|7402.5|7398.5|0
1641193200000|2022-01-03 07:00:00|7405.5|7401.5|7407.3|7403.3|7411.1|7407.1|7403.8|7399.8|0
1641193500000|2022-01-03 07:05:00|7407.4|7403.4|7407.1|7403.1|7411.2|7407.2|7406.1|7402.1|0
1641193800000|2022-01-03 07:10:00|7407.2|7403.2|7397.7|7393.7|7407.5|7403.5|7397.3|7393.3|0
1641194100000|2022-01-03 07:15:00|7397.6|7393.6|7392.7|7388.7|7397.6|7393.6|7389.2|7385.2|0
1641194400000|2022-01-03 07:20:00|7392.6|7388.6|7390.3|7386.3|7393.4|7389.4|7390.2|7386.2|0
1641194700000|2022-01-03 07:25:00|7387.1|7383.1|7391.7|7387.7|7393.1|7389.1|7386.9|7382.9|0
1641195000000|2022-01-03 07:30:00|7392|7388|7394.1|7390.1|7395|7391|7390.2|7386.2|0
1641195300000|2022-01-03 07:35:00|7394|7390|7393.7|7389.7|7395.1|7391.1|7392|7388|0
1641195600000|2022-01-03 07:40:00|7393.8|7389.8|7397.9|7393.9|7398.7|7394.7|7393.1|7389.1|0
1641195900000|2022-01-03 07:45:00|7398|7394|7397.1|7393.1|7398.8|7394.8|7395.9|7391.9|0
1641196200000|2022-01-03 07:50:00|7397.4|7393.4|7399.6|7395.6|7399.7|7395.7|7396.1|7392.1|0
1641196500000|2022-01-03 07:55:00|7399.7|7395.7|7410.8|7406.8|7421.2|7417.2|7398.9|7394.9|0
1641196800000|2022-01-03 08:00:00|7409.2|7405.2|7416.3|7412.3|7426.8|7422.8|7408.4|7404.4|0
1641197100000|2022-01-03 08:05:00|7417.3|7413.3|7409|7405|7427.7|7423.7|7407.8|7403.8|0
1641197400000|2022-01-03 08:10:00|7409.1|7405.1|7424.4|7420.4|7426.9|7422.9|7409|7405|0
1641197700000|2022-01-03 08:15:00|7424.3|7420.3|7418|7414|7429.2|7425.2|7416.6|7412.6|0
1641198000000|2022-01-03 08:20:00|7418.4|7414.4|7422|7418|7427.3|7423.3|7417.7|7413.7|0
1641198300000|2022-01-03 08:25:00|7422.1|7418.1|7424.5|7420.5|7426.2|7422.2|7419.1|7415.1|0
1641198600000|2022-01-03 08:30:00|7425.1|7421.1|7419.9|7415.9|7425.2|7421.2|7417.7|7413.7|0
1641198900000|2022-01-03 08:35:00|7419.3|7415.3|7425.2|7421.2|7428|7424|7419.3|7415.3|0
1641199200000|2022-01-03 08:40:00|7424.6|7420.6|7427.7|7423.7|7431.1|7427.1|7421.8|7417.8|0
1641199500000|2022-01-03 08:45:00|7427.5|7423.5|7423.4|7419.4|7428.6|7424.6|7423.4|7419.4|0
1641199800000|2022-01-03 08:50:00|7424|7420|7422|7418|7426.1|7422.1|7417.5|7413.5|0
1641200100000|2022-01-03 08:55:00|7421.3|7417.3|7419.6|7415.6|7422.2|7418.2|7416.3|7412.3|0
1641200400000|2022-01-03 09:00:00|7418.9|7414.9|7417.7|7413.7|7423.3|7419.3|7416|7412|0
1641200700000|2022-01-03 09:05:00|7417|7413|7419.1|7415.1|7419.1|7415.1|7411.7|7407.7|0
1641201000000|2022-01-03 09:10:00|7418.4|7414.4|7427.7|7423.7|7430|7426|7417.5|7413.5|0
1641201300000|2022-01-03 09:15:00|7427.8|7423.8|7414.7|7410.7|7428.4|7424.4|7414|7410|0
1641201600000|2022-01-03 09:20:00|7414.6|7410.6|7418.5|7414.5|7420.8|7416.8|7414.6|7410.6|0
1641201900000|2022-01-03 09:25:00|7419.2|7415.2|7417.5|7413.5|7422.7|7418.7|7415.9|7411.9|0
1641202200000|2022-01-03 09:30:00|7416.8|7412.8|7416.5|7412.5|7419.9|7415.9|7414.4|7410.4|0
1641202500000|2022-01-03 09:35:00|7416.6|7412.6|7417.3|7413.3|7418.4|7414.4|7415.5|7411.5|0
1641202800000|2022-01-03 09:40:00|7416.6|7412.6|7419.3|7415.3|7420|7416|7415.8|7411.8|0
1641203100000|2022-01-03 09:45:00|7419.4|7415.4|7423.2|7419.2|7423.2|7419.2|7417.8|7413.8|0
1641203400000|2022-01-03 09:50:00|7422.5|7418.5|7421.4|7417.4|7424.5|7420.5|7420.7|7416.7|0
1641203700000|2022-01-03 09:55:00|7421.5|7417.5|7421.4|7417.4|7422.9|7418.9|7420.7|7416.7|0
1641204000000|2022-01-03 10:00:00|7420.7|7416.7|7422|7418|7422.7|7418.7|7418|7414|0
1641204300000|2022-01-03 10:05:00|7421.4|7417.4|7424.2|7420.2|7424.9|7420.9|7420.7|7416.7|0
1641204600000|2022-01-03 10:10:00|7424.1|7420.1|7427.2|7423.2|7430.1|7426.1|7424.1|7420.1|0
1641204900000|2022-01-03 10:15:00|7427.8|7423.8|7426.4|7422.4|7429.9|7425.9|7426.3|7422.3|0
1641205200000|2022-01-03 10:20:00|7426.7|7422.7|7427.8|7423.8|7432.5|7428.5|7425.9|7421.9|0
1641205500000|2022-01-03 10:25:00|7428.5|7424.5|7425.3|7421.3|7430.6|7426.6|7424.9|7420.9|0
1641205800000|2022-01-03 10:30:00|7424.6|7420.6|7425.3|7421.3|7426.3|7422.3|7421.6|7417.6|0
1641206100000|2022-01-03 10:35:00|7424.6|7420.6|7427.9|7423.9|7428|7424|7424.6|7420.6|0
1641206400000|2022-01-03 10:40:00|7427.8|7423.8|7429.2|7425.2|7429.3|7425.3|7426.9|7422.9|0
1641206700000|2022-01-03 10:45:00|7428.5|7424.5|7427.4|7423.4|7429.2|7425.2|7425.9|7421.9|0
1641207000000|2022-01-03 10:50:00|7427.3|7423.3|7430|7426|7430.4|7426.4|7426.4|7422.4|0
1641207300000|2022-01-03 10:55:00|7429.4|7425.4|7431.2|7427.2|7431.4|7427.4|7429.4|7425.4|0
1641207600000|2022-01-03 11:00:00|7431.3|7427.3|7433.1|7429.1|7434.5|7430.5|7429.7|7425.7|0
1641207900000|2022-01-03 11:05:00|7433.5|7429.5|7434.4|7430.4|7435.6|7431.6|7432.2|7428.2|0
1641208200000|2022-01-03 11:10:00|7434.5|7430.5|7432.6|7428.6|7437.7|7433.7|7432.6|7428.6|0
1641208500000|2022-01-03 11:15:00|7432.7|7428.7|7431.4|7427.4|7433.4|7429.4|7429.2|7425.2|0
1641208800000|2022-01-03 11:20:00|7431.5|7427.5|7431.6|7427.6|7433|7429|7430.9|7426.9|0
1641209100000|2022-01-03 11:25:00|7431.7|7427.7|7429.4|7425.4|7432.4|7428.4|7427|7423|0
1641209400000|2022-01-03 11:30:00|7429.5|7425.5|7431|7427|7432.4|7428.4|7429.4|7425.4|0
1641209700000|2022-01-03 11:35:00|7430.9|7426.9|7432.4|7428.4|7432.5|7428.5|7428.7|7424.7|0
1641210000000|2022-01-03 11:40:00|7432.3|7428.3|7429.5|7425.5|7432.3|7428.3|7428.7|7424.7|0
1641210300000|2022-01-03 11:45:00|7430.1|7426.1|7432.7|7428.7|7433.4|7429.4|7428.6|7424.6|0
1641210600000|2022-01-03 11:50:00|7432|7428|7428.9|7424.9|7432|7428|7428.8|7424.8|0
1641210900000|2022-01-03 11:55:00|7429|7425|7431.4|7427.4|7431.4|7427.4|7427.8|7423.8|0
1641211200000|2022-01-03 12:00:00|7430.8|7426.8|7428.3|7424.3|7431.3|7427.3|7427.5|7423.5|0
1641211500000|2022-01-03 12:05:00|7428.1|7424.1|7426.6|7422.6|7428.7|7424.7|7426.1|7422.1|0
1641211800000|2022-01-03 12:10:00|7426.9|7422.9|7428.9|7424.9|7430.1|7426.1|7426.6|7422.6|0
1641212100000|2022-01-03 12:15:00|7428.8|7424.8|7429.2|7425.2|7429.8|7425.8|7427|7423|0
1641212400000|2022-01-03 12:20:00|7429.1|7425.1|7427.3|7423.3|7430.6|7426.6|7427.3|7423.3|0
1641212700000|2022-01-03 12:25:00|7426.7|7422.7|7427.4|7423.4|7428.4|7424.4|7426|7422|0
1641213000000|2022-01-03 12:30:00|7428|7424|7426.7|7422.7|7428.1|7424.1|7424.9|7420.9|0
1641213300000|2022-01-03 12:35:00|7427.4|7423.4|7430.5|7426.5|7430.5|7426.5|7427.1|7423.1|0
1641213600000|2022-01-03 12:40:00|7430.4|7426.4|7429.6|7425.6|7431.5|7427.5|7429.3|7425.3|0
1641213900000|2022-01-03 12:45:00|7430.9|7426.9|7433|7429|7433|7429|7427.4|7423.4|0
1641214200000|2022-01-03 12:50:00|7432.9|7428.9|7432|7428|7433.3|7429.3|7431.9|7427.9|0
1641214500000|2022-01-03 12:55:00|7432.6|7428.6|7430.8|7426.8|7433.8|7429.8|7430.7|7426.7|0
1641214800000|2022-01-03 13:00:00|7430.7|7426.7|7428.9|7424.9|7430.7|7426.7|7427.5|7423.5|0
1641215100000|2022-01-03 13:05:00|7428.3|7424.3|7427.8|7423.8|7428.9|7424.9|7425|7421|0
1641215400000|2022-01-03 13:10:00|7427.9|7423.9|7429.3|7425.3|7431.4|7427.4|7427.7|7423.7|0
1641215700000|2022-01-03 13:15:00|7430|7426|7426.5|7422.5|7430|7426|7425.6|7421.6|0
1641216000000|2022-01-03 13:20:00|7425.8|7421.8|7428.2|7424.2|7428.2|7424.2|7425.1|7421.1|0
1641216300000|2022-01-03 13:25:00|7427.6|7423.6|7425.3|7421.3|7428.4|7424.4|7425|7421|0
1641216600000|2022-01-03 13:30:00|7425.2|7421.2|7424.1|7420.1|7426.1|7422.1|7423.7|7419.7|0
1641216900000|2022-01-03 13:35:00|7424|7420|7425|7421|7425.8|7421.8|7424|7420|0
1641217200000|2022-01-03 13:40:00|7424.9|7420.9|7424|7420|7425.4|7421.4|7423.8|7419.8|0
1641217500000|2022-01-03 13:45:00|7424.1|7420.1|7427.9|7423.9|7427.9|7423.9|7422.2|7418.2|0
1641217800000|2022-01-03 13:50:00|7427.3|7423.3|7425.4|7421.4|7430.5|7426.5|7424.8|7420.8|0
1641218100000|2022-01-03 13:55:00|7425.5|7421.5|7419.5|7415.5|7425.6|7421.6|7418.7|7414.7|0
1641218400000|2022-01-03 14:00:00|7419.4|7415.4|7412.3|7408.3|7419.4|7415.4|7410.1|7406.1|0
1641218700000|2022-01-03 14:05:00|7412.4|7408.4|7421.1|7417.1|7421.1|7417.1|7412.1|7408.1|0
1641219000000|2022-01-03 14:10:00|7421|7417|7422.1|7418.1|7422.8|7418.8|7418.6|7414.6|0
1641219300000|2022-01-03 14:15:00|7421.9|7417.9|7425.8|7421.8|7426.1|7422.1|7421|7417|0
1641219600000|2022-01-03 14:20:00|7425.7|7421.7|7420.7|7416.7|7426.2|7422.2|7419|7415|0
1641219900000|2022-01-03 14:25:00|7420.4|7416.4|7416.4|7412.4|7421.4|7417.4|7415.7|7411.7|0
1641220200000|2022-01-03 14:30:00|7416.5|7412.5|7423.6|7419.6|7425.3|7421.3|7415.6|7411.6|0
1641220500000|2022-01-03 14:35:00|7423.7|7419.7|7425.5|7421.5|7431.2|7427.2|7422.4|7418.4|0
1641220800000|2022-01-03 14:40:00|7425.6|7421.6|7423.9|7419.9|7427.3|7423.3|7422.2|7418.2|0
1641221100000|2022-01-03 14:45:00|7425.1|7421.1|7399.7|7395.7|7426|7422|7396.9|7392.9|0
1641221400000|2022-01-03 14:50:00|7399.8|7395.8|7409.7|7405.7|7411.6|7407.6|7389.5|7385.5|0
1641221700000|2022-01-03 14:55:00|7410|7406|7409.2|7405.2|7415.4|7411.4|7404|7400|0
1641222000000|2022-01-03 15:00:00|7409.8|7405.8|7416.6|7412.6|7423|7419|7407.4|7403.4|0
1641222300000|2022-01-03 15:05:00|7417.9|7413.9|7414.8|7410.8|7419.7|7415.7|7411.2|7407.2|0
1641222600000|2022-01-03 15:10:00|7414.9|7410.9|7426.4|7422.4|7427.3|7423.3|7414.9|7410.9|0
1641222900000|2022-01-03 15:15:00|7426.5|7422.5|7423.9|7419.9|7428.4|7424.4|7421.9|7417.9|0
1641223200000|2022-01-03 15:20:00|7423.8|7419.8|7428.6|7424.6|7428.6|7424.6|7418.4|7414.4|0
1641223500000|2022-01-03 15:25:00|7428.5|7424.5|7428.5|7424.5|7432.2|7428.2|7426.8|7422.8|0
1641223800000|2022-01-03 15:30:00|7428.6|7424.6|7419.7|7415.7|7430.2|7426.2|7414.4|7410.4|0
1641224100000|2022-01-03 15:35:00|7419.6|7415.6|7418.6|7414.6|7422|7418|7416.6|7412.6|0
1641224400000|2022-01-03 15:40:00|7418.7|7414.7|7415.6|7411.6|7422.2|7418.2|7414.6|7410.6|0
1641224700000|2022-01-03 15:45:00|7415.7|7411.7|7420.8|7416.8|7421.9|7417.9|7414|7410|0
1641225000000|2022-01-03 15:50:00|7420.9|7416.9|7415.9|7411.9|7420.9|7416.9|7413.2|7409.2|0
1641225300000|2022-01-03 15:55:00|7416.5|7412.5|7419.3|7415.3|7421.3|7417.3|7414.9|7410.9|0
1641225600000|2022-01-03 16:00:00|7419.6|7415.6|7414.8|7410.8|7420.9|7416.9|7413.3|7409.3|0
1641225900000|2022-01-03 16:05:00|7414.6|7410.6|7411.5|7407.5|7418.2|7414.2|7409.7|7405.7|0
1641226200000|2022-01-03 16:10:00|7411.6|7407.6|7409.1|7405.1|7417.6|7413.6|7408.1|7404.1|0
1641226500000|2022-01-03 16:15:00|7409.7|7405.7|7412.9|7408.9|7413.7|7409.7|7406.5|7402.5|0
1641226800000|2022-01-03 16:20:00|7413.5|7409.5|7416.7|7412.7|7418.5|7414.5|7411.6|7407.6|0
1641227100000|2022-01-03 16:25:00|7416.6|7412.6|7419.6|7415.6|7421.5|7417.5|7413.1|7409.1|0
1641227400000|2022-01-03 16:30:00|7419|7415|7409.1|7405.1|7419.9|7415.9|7405.4|7401.4|0
1641227700000|2022-01-03 16:35:00|7408.9|7404.9|7401.8|7397.8|7409.1|7405.1|7400.3|7396.3|0
1641228000000|2022-01-03 16:40:00|7401.9|7397.9|7412.4|7408.4|7412.5|7408.5|7401.9|7397.9|0
1641228300000|2022-01-03 16:45:00|7412.3|7408.3|7415.5|7411.5|7419.9|7415.9|7410.6|7406.6|0
1641228600000|2022-01-03 16:50:00|7415.4|7411.4|7418.1|7414.1|7418.8|7414.8|7411.6|7407.6|0
1641228900000|2022-01-03 16:55:00|7418|7414|7417.9|7413.9|7420.7|7416.7|7415|7411|0
1641229200000|2022-01-03 17:00:00|7417.7|7413.7|7419.4|7415.4|7420.3|7416.3|7412.8|7408.8|0
1641229500000|2022-01-03 17:05:00|7419.1|7415.1|7420.9|7416.9|7421|7417|7416.4|7412.4|0
1641229800000|2022-01-03 17:10:00|7420.6|7416.6|7422.1|7418.1|7423.6|7419.6|7418.4|7414.4|0
1641230100000|2022-01-03 17:15:00|7422.2|7418.2|7421.2|7417.2|7422.9|7418.9|7420|7416|0
1641230400000|2022-01-03 17:20:00|7421.3|7417.3|7423.8|7419.8|7424.2|7420.2|7420|7416|0
1641230700000|2022-01-03 17:25:00|7423.4|7419.4|7422.7|7418.7|7423.8|7419.8|7420.3|7416.3|0
1641231000000|2022-01-03 17:30:00|7422.8|7418.8|7422.9|7418.9|7423.1|7419.1|7418.8|7414.8|0
1641231300000|2022-01-03 17:35:00|7423|7419|7420|7416|7424|7420|7419|7415|0
1641231600000|2022-01-03 17:40:00|7420.1|7416.1|7418.2|7414.2|7420.8|7416.8|7416.3|7412.3|0
1641231900000|2022-01-03 17:45:00|7417.8|7413.8|7420.1|7416.1|7420.9|7416.9|7417.8|7413.8|0
1641232200000|2022-01-03 17:50:00|7420.8|7416.8|7415.9|7411.9|7421.7|7417.7|7415|7411|0
1641232500000|2022-01-03 17:55:00|7416|7412|7416.4|7412.4|7417.9|7413.9|7415.5|7411.5|0
1641232800000|2022-01-03 18:00:00|7416.5|7412.5|7413.5|7409.5|7417.3|7413.3|7413|7409|0
1641233100000|2022-01-03 18:05:00|7414.2|7410.2|7411.9|7407.9|7414.4|7410.4|7411.7|7407.7|0
1641233400000|2022-01-03 18:10:00|7412.6|7408.6|7417.5|7413.5|7420.5|7416.5|7411.5|7407.5|0
1641233700000|2022-01-03 18:15:00|7417.6|7413.6|7417.9|7413.9|7419.4|7415.4|7416.4|7412.4|0
1641234000000|2022-01-03 18:20:00|7418|7414|7417.1|7413.1|7418.4|7414.4|7416.4|7412.4|0
1641234300000|2022-01-03 18:25:00|7417.4|7413.4|7417.5|7413.5|7418.7|7414.7|7416.7|7412.7|0
1641234600000|2022-01-03 18:30:00|7417.6|7413.6|7416|7412|7418.7|7414.7|7414.9|7410.9|0
1641234900000|2022-01-03 18:35:00|7416.1|7412.1|7417|7413|7418.6|7414.6|7415.9|7411.9|0
1641235200000|2022-01-03 18:40:00|7416.9|7412.9|7421.6|7417.6|7422.4|7418.4|7416.1|7412.1|0
1641235500000|2022-01-03 18:45:00|7421.5|7417.5|7421|7417|7421.9|7417.9|7419.1|7415.1|0
1641235800000|2022-01-03 18:50:00|7421.1|7417.1|7424|7420|7424.1|7420.1|7421|7417|0
1641236100000|2022-01-03 18:55:00|7424.1|7420.1|7425.2|7421.2|7426|7422|7423.8|7419.8|0
1641236400000|2022-01-03 19:00:00|7424.8|7420.8|7421.8|7417.8|7425.3|7421.3|7420.8|7416.8|0
1641236700000|2022-01-03 19:05:00|7421.7|7417.7|7425|7421|7426.3|7422.3|7420.8|7416.8|0
1641237000000|2022-01-03 19:10:00|7424.7|7420.7|7424.1|7420.1|7425|7421|7422.8|7418.8|0
1641237300000|2022-01-03 19:15:00|7423.8|7419.8|7426|7422|7427.1|7423.1|7422.5|7418.5|0
1641237600000|2022-01-03 19:20:00|7425.3|7421.3|7423.1|7419.1|7426.1|7422.1|7423|7419|0
1641237900000|2022-01-03 19:25:00|7423.2|7419.2|7424|7420|7425.6|7421.6|7422.6|7418.6|0
1641238200000|2022-01-03 19:30:00|7424.3|7420.3|7422|7418|7425.3|7421.3|7421.9|7417.9|0
1641238500000|2022-01-03 19:35:00|7422.1|7418.1|7426.1|7422.1|7426.1|7422.1|7421.9|7417.9|0
1641238800000|2022-01-03 19:40:00|7426|7422|7429.4|7425.4|7430.4|7426.4|7425.3|7421.3|0
1641239100000|2022-01-03 19:45:00|7429.3|7425.3|7427.6|7423.6|7429.7|7425.7|7426.6|7422.6|0
1641239400000|2022-01-03 19:50:00|7427.7|7423.7|7427|7423|7428|7424|7425.5|7421.5|0
1641239700000|2022-01-03 19:55:00|7426.9|7422.9|7424.7|7420.7|7427|7423|7423.6|7419.6|0
1641240000000|2022-01-03 20:00:00|7425.1|7421.1|7424.2|7420.2|7425.6|7421.6|7422.4|7418.4|0
1641240300000|2022-01-03 20:05:00|7424.5|7420.5|7426.7|7422.7|7426.9|7422.9|7422.8|7418.8|0
1641240600000|2022-01-03 20:10:00|7426.6|7422.6|7422.6|7418.6|7428.5|7424.5|7421.8|7417.8|0
1641240900000|2022-01-03 20:15:00|7422.5|7418.5|7422.6|7418.6|7423.5|7419.5|7420.7|7416.7|0
1641241200000|2022-01-03 20:20:00|7422.9|7418.9|7421.2|7417.2|7423.6|7419.6|7419.7|7415.7|0
1641241500000|2022-01-03 20:25:00|7421.3|7417.3|7420.2|7416.2|7423.9|7419.9|7420|7416|0
1641241800000|2022-01-03 20:30:00|7420.3|7416.3|7422.8|7418.8|7422.8|7418.8|7418.5|7414.5|0
1641242100000|2022-01-03 20:35:00|7422.7|7418.7|7420.1|7416.1|7424.8|7420.8|7419.5|7415.5|0
1641242400000|2022-01-03 20:40:00|7419.8|7415.8|7416.6|7412.6|7421.2|7417.2|7413.6|7409.6|0
1641242700000|2022-01-03 20:45:00|7416.5|7412.5|7426.6|7422.6|7426.8|7422.8|7416.4|7412.4|0
1641243000000|2022-01-03 20:50:00|7426.7|7422.7|7414|7410|7427.5|7423.5|7408.4|7404.4|0
1641243300000|2022-01-03 20:55:00|7414.1|7410.1|7421.9|7417.9|7422.6|7418.6|7409.5|7405.5|0
1641243600000|2022-01-03 21:00:00|7422.3|7418.3|7422.2|7418.2|7422.3|7418.3|7418|7414|0
1641243900000|2022-01-03 21:05:00|7421.8|7417.8|7421.9|7417.9|7423.2|7419.2|7420.5|7416.5|0
1641244200000|2022-01-03 21:10:00|7421.5|7417.5|7419.4|7415.4|7422.3|7418.3|7418.3|7414.3|0
1641244500000|2022-01-03 21:15:00|7419|7415|7422.1|7418.1|7422.1|7418.1|7419|7415|0
1641244800000|2022-01-03 21:20:00|7422.5|7418.5|7422.6|7418.6|7423.9|7419.9|7422.2|7418.2|0
1641245100000|2022-01-03 21:25:00|7422.2|7418.2|7421.4|7417.4|7423.3|7419.3|7421|7417|0
1641245400000|2022-01-03 21:30:00|7421.8|7417.8|7420.2|7416.2|7422.2|7418.2|7419.4|7415.4|0
1641245700000|2022-01-03 21:35:00|7419.8|7415.8|7421.9|7417.9|7422.2|7418.2|7419.8|7415.8|0
1641246000000|2022-01-03 21:40:00|7421.5|7417.5|7420.5|7416.5|7421.7|7417.7|7419.6|7415.6|0
1641246300000|2022-01-03 21:45:00|7420.1|7416.1|7416.9|7412.9|7420.5|7416.5|7416.9|7412.9|0
1641246600000|2022-01-03 21:50:00|7417.3|7413.3|7417.8|7413.8|7417.8|7413.8|7416.9|7412.9|0
1641246900000|2022-01-03 21:55:00|7417.9|7413.9|7417.5|7413.5|7418.2|7414.2|7417|7413|0
1641247200000|2022-01-03 22:00:00|7417.7|7413.7|7418.3|7414.3|7418.3|7414.3|7417.6|7413.6|0
1641247500000|2022-01-03 22:05:00|7418.5|7414.5|7418.9|7414.9|7418.9|7414.9|7418.5|7414.5|0
1641247800000|2022-01-03 22:10:00|7418.8|7414.8|7418.8|7414.8|7418.8|7414.8|7418.7|7414.7|0
1641248100000|2022-01-03 22:15:00|7418.7|7414.7|7418.9|7414.9|7418.9|7414.9|7418.5|7414.5|0
1641248400000|2022-01-03 22:20:00|7418.5|7414.5|7419.1|7415.1|7419.1|7415.1|7418.5|7414.5|0
1641248700000|2022-01-03 22:25:00|7419.2|7415.2|7419.2|7415.2|7419.3|7415.3|7418.9|7414.9|0
1641249000000|2022-01-03 22:30:00|7419.1|7415.1|7419.3|7415.3|7419.3|7415.3|7418.9|7414.9|0
1641249300000|2022-01-03 22:35:00|7419.2|7415.2|7419|7415|7419.3|7415.3|7419|7415|0
1641249600000|2022-01-03 22:40:00|7418.9|7414.9|7419.2|7415.2|7419.3|7415.3|7418.9|7414.9|0
1641249900000|2022-01-03 22:45:00|7418.8|7414.8|7419|7415|7419|7415|7418.8|7414.8|0
1641250200000|2022-01-03 22:50:00|7417|7413|7418.3|7414.3|7418.3|7414.3|7417|7413|0
1641250500000|2022-01-03 22:55:00|7418.4|7414.4|7418.3|7414.3|7418.5|7414.5|7417.9|7413.9|0
1641250800000|2022-01-03 23:00:00|7418|7414|7418.1|7414.1|7420.7|7416.7|7417.4|7413.4|0
1641251100000|2022-01-03 23:05:00|7418.5|7414.5|7421.2|7417.2|7421.2|7417.2|7417.7|7413.7|0
1641251400000|2022-01-03 23:10:00|7421.4|7417.4|7420.2|7416.2|7421.6|7417.6|7419.2|7415.2|0
1641251700000|2022-01-03 23:15:00|7420.4|7416.4|7419.5|7415.5|7420.7|7416.7|7419|7415|0
1641252000000|2022-01-03 23:20:00|7419.7|7415.7|7418.7|7414.7|7420.7|7416.7|7418.3|7414.3|0
1641252300000|2022-01-03 23:25:00|7418.9|7414.9|7418|7414|7418.9|7414.9|7417.7|7413.7|0
1641252600000|2022-01-03 23:30:00|7418.2|7414.2|7418|7414|7418.4|7414.4|7415.6|7411.6|0
1641252900000|2022-01-03 23:35:00|7417.6|7413.6|7417.1|7413.1|7418.2|7414.2|7415.7|7411.7|0
1641253200000|2022-01-03 23:40:00|7417.3|7413.3|7418.3|7414.3|7418.3|7414.3|7415.8|7411.8|0
1641253500000|2022-01-03 23:45:00|7418.7|7414.7|7417.9|7413.9|7418.8|7414.8|7416.7|7412.7|0
1641253800000|2022-01-03 23:50:00|7417.5|7413.5|7416.7|7412.7|7417.9|7413.9|7415.7|7411.7|0
1641254100000|2022-01-03 23:55:00|7416.9|7412.9|7415.9|7411.9|7417.3|7413.3|7414.7|7410.7|0
1641254400000|2022-01-04 00:00:00|7416.3|7412.3|7416.3|7412.3|7417.5|7413.5|7413.2|7409.2|0
1641254700000|2022-01-04 00:05:00|7416.1|7412.1|7415.2|7411.2|7416.3|7412.3|7414.4|7410.4|0
1641255000000|2022-01-04 00:10:00|7415.6|7411.6|7416.6|7412.6|7417.2|7413.2|7415.4|7411.4|0
1641255300000|2022-01-04 00:15:00|7416.5|7412.5|7414.1|7410.1|7416.8|7412.8|7413|7409|0
1641255600000|2022-01-04 00:20:00|7414.2|7410.2|7415.4|7411.4|7417.2|7413.2|7413|7409|0
1641255900000|2022-01-04 00:25:00|7416|7412|7415.4|7411.4|7417.7|7413.7|7415.4|7411.4|0
1641256200000|2022-01-04 00:30:00|7414.8|7410.8|7413.7|7409.7|7415.7|7411.7|7413.7|7409.7|0
1641256500000|2022-01-04 00:35:00|7413.1|7409.1|7412.6|7408.6|7414.4|7410.4|7411|7407|0
1641256800000|2022-01-04 00:40:00|7412.5|7408.5|7414.6|7410.6|7416.5|7412.5|7411|7407|0
1641257100000|2022-01-04 00:45:00|7415.3|7411.3|7423.7|7419.7|7424|7420|7415.3|7411.3|0
1641257400000|2022-01-04 00:50:00|7424|7420|7428.2|7424.2|7428.3|7424.3|7423.3|7419.3|0
1641257700000|2022-01-04 00:55:00|7428.1|7424.1|7428.3|7424.3|7431.4|7427.4|7426.9|7422.9|0
1641258000000|2022-01-04 01:00:00|7428.2|7424.2|7446.6|7443.6|7467.3|7464.3|7424.8|7420.8|478
1641258300000|2022-01-04 01:05:00|7446.3|7443.3|7446.6|7443.6|7448.1|7445.1|7446.3|7443.3|189
1641258600000|2022-01-04 01:10:00|7446.1|7443.1|7442.3|7439.3|7446.1|7443.1|7440.8|7437.8|139
1641258900000|2022-01-04 01:15:00|7442.6|7439.6|7440.8|7437.8|7442.8|7439.8|7440.6|7437.6|138
1641259200000|2022-01-04 01:20:00|7440.6|7437.6|7439.3|7436.3|7440.8|7437.8|7439.1|7436.1|70
1641259500000|2022-01-04 01:25:00|7439.6|7436.6|7436.8|7433.8|7439.6|7436.6|7436.6|7433.6|99
1641259800000|2022-01-04 01:30:00|7436.6|7433.6|7433.8|7430.8|7437.1|7434.1|7430.8|7427.8|303
1641260100000|2022-01-04 01:35:00|7434.3|7431.3|7437.8|7434.8|7438.8|7435.8|7433.6|7430.6|163
1641260400000|2022-01-04 01:40:00|7438.3|7435.3|7434.1|7431.1|7438.6|7435.6|7434.1|7431.1|40
1641260700000|2022-01-04 01:45:00|7433.8|7430.8|7435.8|7432.8|7437.6|7434.6|7433.6|7430.6|105
1641261000000|2022-01-04 01:50:00|7435.6|7432.6|7431.3|7428.3|7437.1|7434.1|7431.1|7428.1|67
1641261300000|2022-01-04 01:55:00|7431.1|7428.1|7427.6|7424.6|7431.1|7428.1|7427.6|7424.6|56
1641261600000|2022-01-04 02:00:00|7428.1|7425.1|7427.8|7424.8|7430.3|7427.3|7426.8|7423.8|72
1641261900000|2022-01-04 02:05:00|7427.6|7424.6|7428.3|7425.3|7429.8|7426.8|7426.6|7423.6|31
1641262200000|2022-01-04 02:10:00|7429.1|7426.1|7429.3|7426.3|7429.8|7426.8|7428.6|7425.6|33
1641262500000|2022-01-04 02:15:00|7429.6|7426.6|7428.8|7425.8|7429.8|7426.8|7428.3|7425.3|36
1641262800000|2022-01-04 02:20:00|7428.3|7425.3|7430.6|7427.6|7431.1|7428.1|7427.3|7424.3|48
1641263100000|2022-01-04 02:25:00|7430.1|7427.1|7430.8|7427.8|7430.8|7427.8|7429.8|7426.8|7
1641263400000|2022-01-04 02:30:00|7430.6|7427.6|7430.3|7427.3|7430.8|7427.8|7428.1|7425.1|11
1641263700000|2022-01-04 02:35:00|7429.6|7426.6|7430.8|7427.8|7431.1|7428.1|7429.6|7426.6|34
1641264000000|2022-01-04 02:40:00|7430.6|7427.6|7432.3|7429.3|7432.3|7429.3|7430.1|7427.1|36
1641264300000|2022-01-04 02:45:00|7432.1|7429.1|7434.1|7431.1|7434.6|7431.6|7431.8|7428.8|89
1641264600000|2022-01-04 02:50:00|7434.3|7431.3|7432.1|7429.1|7434.6|7431.6|7432.1|7429.1|82
1641264900000|2022-01-04 02:55:00|7431.8|7428.8|7432.6|7429.6|7433.6|7430.6|7431.3|7428.3|151
1641265200000|2022-01-04 03:00:00|7432.8|7429.8|7431.6|7428.6|7433.8|7430.8|7429.3|7426.3|114
1641265500000|2022-01-04 03:05:00|7431.8|7428.8|7430.8|7427.8|7431.8|7428.8|7430.3|7427.3|22
1641265800000|2022-01-04 03:10:00|7430.6|7427.6|7431.6|7428.6|7431.8|7428.8|7430.6|7427.6|4
1641266100000|2022-01-04 03:15:00|7431.8|7428.8|7435.1|7432.1|7435.1|7432.1|7431.3|7428.3|56
1641266400000|2022-01-04 03:20:00|7435.8|7432.8|7438.8|7435.8|7439.3|7436.3|7435.3|7432.3|32
1641266700000|2022-01-04 03:25:00|7438.6|7435.6|7438.8|7435.8|7439.3|7436.3|7438.3|7435.3|8
1641267000000|2022-01-04 03:30:00|7439.1|7436.1|7437.8|7434.8|7439.3|7436.3|7436.8|7433.8|19
1641267300000|2022-01-04 03:35:00|7438.1|7435.1|7437.3|7434.3|7438.1|7435.1|7436.3|7433.3|15
1641267600000|2022-01-04 03:40:00|7438.1|7435.1|7440.3|7437.3|7440.6|7437.6|7437.6|7434.6|23
1641267900000|2022-01-04 03:45:00|7440.8|7437.8|7440.1|7437.1|7441.8|7438.8|7439.8|7436.8|72
1641268200000|2022-01-04 03:50:00|7440.3|7437.3|7439.8|7436.8|7440.8|7437.8|7439.8|7436.8|12
1641268500000|2022-01-04 03:55:00|7439.3|7436.3|7439.6|7436.6|7440.3|7437.3|7439.3|7436.3|12
1641268800000|2022-01-04 04:00:00|7439.3|7436.3|7439.3|7436.3|7440.8|7437.8|7439.3|7436.3|4
1641269100000|2022-01-04 04:05:00|7439.1|7436.1|7438.8|7435.8|7439.3|7436.3|7438.3|7435.3|15
1641269400000|2022-01-04 04:10:00|7439.1|7436.1|7439.8|7436.8|7439.8|7436.8|7438.8|7435.8|3
1641269700000|2022-01-04 04:15:00|7439.1|7436.1|7441.1|7438.1|7441.1|7438.1|7438.8|7435.8|13
1641270000000|2022-01-04 04:20:00|7440.8|7437.8|7444.6|7441.6|7444.6|7441.6|7440.6|7437.6|19
1641270300000|2022-01-04 04:25:00|7444.1|7441.1|7445.3|7442.3|7445.6|7442.6|7443.3|7440.3|48
1641270600000|2022-01-04 04:30:00|7445.1|7442.1|7445.8|7442.8|7446.8|7443.8|7445.1|7442.1|25
1641270900000|2022-01-04 04:35:00|7446.1|7443.1|7445.3|7442.3|7446.3|7443.3|7445.1|7442.1|1
1641271200000|2022-01-04 04:40:00|7444.8|7441.8|7443.8|7440.8|7444.8|7441.8|7443.6|7440.6|23
1641271500000|2022-01-04 04:45:00|7444.1|7441.1|7446.3|7443.3|7446.8|7443.8|7443.6|7440.6|26
1641271800000|2022-01-04 04:50:00|7446.6|7443.6|7450.1|7447.1|7450.1|7447.1|7446.3|7443.3|46
1641272100000|2022-01-04 04:55:00|7449.8|7446.8|7450.3|7447.3|7450.6|7447.6|7449.8|7446.8|10
1641272400000|2022-01-04 05:00:00|7450.6|7447.6|7450.3|7447.3|7452.1|7449.1|7450.3|7447.3|55
1641272700000|2022-01-04 05:05:00|7450.1|7447.1|7451.3|7448.3|7451.6|7448.6|7450.1|7447.1|21
1641273000000|2022-01-04 05:10:00|7451.6|7448.6|7451.8|7448.8|7453.3|7450.3|7451.3|7448.3|16
1641273300000|2022-01-04 05:15:00|7452.1|7449.1|7451.6|7448.6|7452.8|7449.8|7450.8|7447.8|18
1641273600000|2022-01-04 05:20:00|7451.8|7448.8|7451.8|7448.8|7452.3|7449.3|7451.3|7448.3|28
1641273900000|2022-01-04 05:25:00|7451.6|7448.6|7455.1|7452.1|7455.1|7452.1|7451.1|7448.1|46
1641274200000|2022-01-04 05:30:00|7454.8|7451.8|7455.8|7452.8|7455.8|7452.8|7453.3|7450.3|84
1641274500000|2022-01-04 05:35:00|7456.1|7453.1|7455.6|7452.6|7456.8|7453.8|7454.6|7451.6|74
1641274800000|2022-01-04 05:40:00|7455.3|7452.3|7458.1|7455.1|7458.8|7455.8|7454.8|7451.8|44
1641275100000|2022-01-04 05:45:00|7458.3|7455.3|7459.8|7456.8|7460.1|7457.1|7458.1|7455.1|26
1641275400000|2022-01-04 05:50:00|7460.1|7457.1|7461.1|7458.1|7461.1|7458.1|7458.8|7455.8|32
1641275700000|2022-01-04 05:55:00|7460.8|7457.8|7460.8|7457.8|7462.8|7459.8|7460.6|7457.6|86
1641276000000|2022-01-04 06:00:00|7461.1|7458.1|7462.3|7459.3|7462.3|7459.3|7459.3|7456.3|51
1641276300000|2022-01-04 06:05:00|7461.6|7458.6|7460.8|7457.8|7462.8|7459.8|7460.3|7457.3|54
1641276600000|2022-01-04 06:10:00|7461.1|7458.1|7461.8|7458.8|7463.1|7460.1|7460.8|7457.8|69
1641276900000|2022-01-04 06:15:00|7462.1|7459.1|7458.6|7455.6|7462.1|7459.1|7458.6|7455.6|49
1641277200000|2022-01-04 06:20:00|7458.1|7455.1|7457.3|7454.3|7458.1|7455.1|7455.3|7452.3|122
1641277500000|2022-01-04 06:25:00|7457.8|7454.8|7457.8|7454.8|7458.1|7455.1|7456.8|7453.8|37
1641277800000|2022-01-04 06:30:00|7457.3|7454.3|7458.8|7455.8|7459.1|7456.1|7457.1|7454.1|56
1641278100000|2022-01-04 06:35:00|7458.6|7455.6|7460.8|7457.8|7462.8|7459.8|7458.6|7455.6|80
1641278400000|2022-01-04 06:40:00|7461.1|7458.1|7462.3|7459.3|7462.6|7459.6|7461.1|7458.1|76
1641278700000|2022-01-04 06:45:00|7462.1|7459.1|7464.6|7461.6|7465.6|7462.6|7458.1|7455.1|264
1641279000000|2022-01-04 06:50:00|7464.8|7461.8|7463.1|7460.1|7465.1|7462.1|7462.3|7459.3|89
1641279300000|2022-01-04 06:55:00|7463.3|7460.3|7460.8|7457.8|7463.3|7460.3|7459.8|7456.8|195
1641279600000|2022-01-04 07:00:00|7461.3|7458.3|7457.3|7455.3|7461.6|7458.8|7454.8|7452.8|646
1641279900000|2022-01-04 07:05:00|7456.8|7454.8|7455.6|7453.6|7459.8|7457.8|7455.3|7453.3|359
1641280200000|2022-01-04 07:10:00|7456.3|7454.3|7460.6|7458.6|7460.6|7458.6|7454.1|7452.1|319
1641280500000|2022-01-04 07:15:00|7460.8|7458.8|7459.1|7457.1|7461.1|7459.1|7457.1|7455.1|197
1641280800000|2022-01-04 07:20:00|7459.3|7457.3|7459.6|7457.6|7461.3|7459.3|7456.6|7454.6|394
1641281100000|2022-01-04 07:25:00|7460.1|7458.1|7459.3|7457.3|7462.3|7460.3|7457.6|7455.6|325
1641281400000|2022-01-04 07:30:00|7459.6|7457.6|7461.8|7459.8|7461.8|7459.8|7459.3|7457.3|150
1641281700000|2022-01-04 07:35:00|7461.6|7459.6|7458.6|7456.6|7462.8|7460.8|7458.1|7456.1|247
1641282000000|2022-01-04 07:40:00|7458.3|7456.3|7459.8|7457.8|7460.3|7458.3|7456.6|7454.6|206
1641282300000|2022-01-04 07:45:00|7460.1|7458.1|7458.6|7456.6|7460.1|7458.1|7456.1|7454.1|230
1641282600000|2022-01-04 07:50:00|7457.3|7455.3|7458.8|7456.8|7459.1|7457.1|7456.1|7454.1|256
1641282900000|2022-01-04 07:55:00|7458.6|7456.6|7480.8|7478.8|7481.1|7479.1|7455.6|7453.6|1184
1641283200000|2022-01-04 08:00:00|7480.3|7479.3|7468.6|7467.6|7484.1|7483.1|7465.3|7464.3|6640
1641283500000|2022-01-04 08:05:00|7468.8|7467.8|7457.1|7456.1|7469.3|7468.3|7456.6|7455.6|2692
1641283800000|2022-01-04 08:10:00|7456.8|7455.8|7456.3|7455.3|7461.6|7460.6|7452.3|7451.3|2948
1641284100000|2022-01-04 08:15:00|7456.1|7455.1|7468.3|7467.3|7472.6|7471.6|7456.1|7455.1|2322
1641284400000|2022-01-04 08:20:00|7467.8|7466.8|7470.6|7469.6|7471.6|7470.6|7462.8|7461.8|1443
1641284700000|2022-01-04 08:25:00|7470.8|7469.8|7466.1|7465.1|7472.3|7471.3|7464.8|7463.8|1343
1641285000000|2022-01-04 08:30:00|7465.8|7464.8|7469.3|7468.3|7470.1|7469.1|7464.1|7463.1|1449
1641285300000|2022-01-04 08:35:00|7469.1|7468.1|7477.8|7476.8|7478.1|7477.1|7468.6|7467.6|1000
1641285600000|2022-01-04 08:40:00|7477.9|7476.9|7481.9|7480.9|7482.2|7481.2|7476.4|7475.4|1099
1641285900000|2022-01-04 08:45:00|7481.7|7480.7|7483.2|7482.2|7486.4|7485.4|7481.7|7480.7|1113
1641286200000|2022-01-04 08:50:00|7482.2|7481.2|7477.7|7476.7|7484.2|7483.2|7477.2|7476.2|862
1641286500000|2022-01-04 08:55:00|7477.9|7476.9|7483.7|7482.7|7486.9|7485.9|7475.7|7474.7|968
1641286800000|2022-01-04 09:00:00|7483.4|7482.4|7479.4|7478.4|7485.7|7484.7|7479.2|7478.2|1032
1641287100000|2022-01-04 09:05:00|7479.2|7478.2|7478.7|7477.7|7483.7|7482.7|7474.4|7473.4|760
1641287400000|2022-01-04 09:10:00|7478.9|7477.9|7481.7|7480.7|7482.2|7481.2|7476.2|7475.2|615
1641287700000|2022-01-04 09:15:00|7481.2|7480.2|7479.2|7478.2|7482.2|7481.2|7478.2|7477.2|574
1641288000000|2022-01-04 09:20:00|7478.9|7477.9|7478.7|7477.7|7479.7|7478.7|7477.2|7476.2|972
1641288300000|2022-01-04 09:25:00|7478.9|7477.9|7476.2|7475.2|7481.2|7480.2|7475.7|7474.7|705
1641288600000|2022-01-04 09:30:00|7476.4|7475.4|7469.7|7468.7|7477.7|7476.7|7469.7|7468.7|634
1641288900000|2022-01-04 09:35:00|7469.2|7468.2|7473.7|7472.7|7474.2|7473.2|7463.9|7462.9|910
1641289200000|2022-01-04 09:40:00|7473.9|7472.9|7476.7|7475.7|7476.7|7475.7|7469.2|7468.2|473
1641289500000|2022-01-04 09:45:00|7476.2|7475.2|7473.7|7472.7|7477.2|7476.2|7473.2|7472.2|518
1641289800000|2022-01-04 09:50:00|7473.2|7472.2|7469.9|7468.9|7473.7|7472.7|7469.7|7468.7|370
1641290100000|2022-01-04 09:55:00|7469.7|7468.7|7472.7|7471.7|7473.9|7472.9|7469.7|7468.7|382
1641290400000|2022-01-04 10:00:00|7473.2|7472.2|7474.9|7473.9|7477.2|7476.2|7473.2|7472.2|450
1641290700000|2022-01-04 10:05:00|7475.2|7474.2|7476.2|7475.2|7476.2|7475.2|7472.2|7471.2|549
1641291000000|2022-01-04 10:10:00|7476.4|7475.4|7475.7|7474.7|7478.2|7477.2|7475.7|7474.7|443
1641291300000|2022-01-04 10:15:00|7474.7|7473.7|7474.2|7473.2|7476.2|7475.2|7472.7|7471.7|452
1641291600000|2022-01-04 10:20:00|7474.9|7473.9|7478.7|7477.7|7479.7|7478.7|7474.2|7473.2|465
1641291900000|2022-01-04 10:25:00|7479.2|7478.2|7476.9|7475.9|7479.7|7478.7|7476.2|7475.2|479
1641292200000|2022-01-04 10:30:00|7477.2|7476.2|7479.9|7478.9|7481.4|7480.4|7476.7|7475.7|361
1641292500000|2022-01-04 10:35:00|7479.7|7478.7|7480.7|7479.7|7480.7|7479.7|7477.7|7476.7|375
1641292800000|2022-01-04 10:40:00|7481.2|7480.2|7484.2|7483.2|7484.7|7483.7|7477.7|7476.7|450
1641293100000|2022-01-04 10:45:00|7483.9|7482.9|7478.7|7477.7|7485.2|7484.2|7478.7|7477.7|349
1641293400000|2022-01-04 10:50:00|7478.4|7477.4|7475.9|7474.9|7479.7|7478.7|7475.9|7474.9|291
1641293700000|2022-01-04 10:55:00|7476.2|7475.2|7477.9|7476.9|7479.2|7478.2|7475.2|7474.2|260
1641294000000|2022-01-04 11:00:00|7478.2|7477.2|7481.2|7480.2|7483.2|7482.2|7476.2|7475.2|352
1641294300000|2022-01-04 11:05:00|7481.4|7480.4|7483.7|7482.7|7484.2|7483.2|7479.7|7478.7|337
1641294600000|2022-01-04 11:10:00|7483.9|7482.9|7480.7|7479.7|7486.2|7485.2|7480.4|7479.4|593
1641294900000|2022-01-04 11:15:00|7480.4|7479.4|7480.7|7479.7|7482.4|7481.4|7478.7|7477.7|458
1641295200000|2022-01-04 11:20:00|7480.2|7479.2|7481.7|7480.7|7483.2|7482.2|7480.2|7479.2|297
1641295500000|2022-01-04 11:25:00|7481.4|7480.4|7479.7|7478.7|7482.4|7481.4|7479.2|7478.2|263
1641295800000|2022-01-04 11:30:00|7480.4|7479.4|7482.2|7481.2|7482.2|7481.2|7479.9|7478.9|317
1641296100000|2022-01-04 11:35:00|7481.7|7480.7|7486.4|7485.4|7486.7|7485.7|7481.4|7480.4|365
1641296400000|2022-01-04 11:40:00|7486.2|7485.2|7483.4|7482.4|7486.7|7485.7|7483.2|7482.2|266
1641296700000|2022-01-04 11:45:00|7483.2|7482.2|7484.7|7483.7|7484.7|7483.7|7480.9|7479.9|254
1641297000000|2022-01-04 11:50:00|7484.9|7483.9|7484.2|7483.2|7485.9|7484.9|7483.7|7482.7|199
1641297300000|2022-01-04 11:55:00|7483.9|7482.9|7480.9|7479.9|7486.2|7485.2|7480.2|7479.2|305
1641297600000|2022-01-04 12:00:00|7480.4|7479.4|7481.9|7480.9|7485.9|7484.9|7480.2|7479.2|443
1641297900000|2022-01-04 12:05:00|7482.2|7481.2|7486.4|7485.4|7487.9|7486.9|7480.7|7479.7|366
1641298200000|2022-01-04 12:10:00|7486.7|7485.7|7489.4|7488.4|7489.9|7488.9|7486.2|7485.2|382
1641298500000|2022-01-04 12:15:00|7489.7|7488.7|7489.2|7488.2|7491.7|7490.7|7488.9|7487.9|342
1641298800000|2022-01-04 12:20:00|7489.4|7488.4|7489.2|7488.2|7491.7|7490.7|7489.2|7488.2|312
1641299100000|2022-01-04 12:25:00|7489.4|7488.4|7488.2|7487.2|7490.7|7489.7|7487.7|7486.7|752
1641299400000|2022-01-04 12:30:00|7487.9|7486.9|7490.2|7489.2|7490.7|7489.7|7485.7|7484.7|521
1641299700000|2022-01-04 12:35:00|7489.9|7488.9|7489.4|7488.4|7490.7|7489.7|7488.7|7487.7|341
1641300000000|2022-01-04 12:40:00|7489.1|7488.1|7489.4|7488.4|7490.6|7489.6|7488.4|7487.4|537
1641300300000|2022-01-04 12:45:00|7489.1|7488.1|7488.9|7487.9|7490.9|7489.9|7487.9|7486.9|481
1641300600000|2022-01-04 12:50:00|7489.1|7488.1|7489.1|7488.1|7491.1|7490.1|7488.4|7487.4|265
1641300900000|2022-01-04 12:55:00|7488.9|7487.9|7490.6|7489.6|7490.9|7489.9|7488.9|7487.9|368
1641301200000|2022-01-04 13:00:00|7490.9|7489.9|7488.9|7487.9|7492.1|7491.1|7488.9|7487.9|522
1641301500000|2022-01-04 13:05:00|7489.1|7488.1|7491.4|7490.4|7491.6|7490.6|7488.9|7487.9|362
1641301800000|2022-01-04 13:10:00|7491.6|7490.6|7492.9|7491.9|7493.6|7492.6|7491.6|7490.6|257
1641302100000|2022-01-04 13:15:00|7492.6|7491.6|7493.1|7492.1|7493.9|7492.9|7491.4|7490.4|427
1641302400000|2022-01-04 13:20:00|7492.9|7491.9|7493.4|7492.4|7494.4|7493.4|7492.9|7491.9|341
1641302700000|2022-01-04 13:25:00|7493.9|7492.9|7493.1|7492.1|7494.4|7493.4|7491.9|7490.9|456
1641303000000|2022-01-04 13:30:00|7493.4|7492.4|7491.4|7490.4|7493.6|7492.6|7491.4|7490.4|478
1641303300000|2022-01-04 13:35:00|7491.1|7490.1|7488.9|7487.9|7491.4|7490.4|7488.9|7487.9|385
1641303600000|2022-01-04 13:40:00|7489.1|7488.1|7493.4|7492.4|7493.9|7492.9|7488.9|7487.9|332
1641303900000|2022-01-04 13:45:00|7492.9|7491.9|7492.4|7491.4|7494.6|7493.6|7492.4|7491.4|410
1641304200000|2022-01-04 13:50:00|7492.6|7491.6|7492.4|7491.4|7493.4|7492.4|7491.9|7490.9|316
1641304500000|2022-01-04 13:55:00|7492.1|7491.1|7492.9|7491.9|7492.9|7491.9|7490.9|7489.9|588
1641304800000|2022-01-04 14:00:00|7493.4|7492.4|7488.4|7487.4|7493.9|7492.9|7487.9|7486.9|774
1641305100000|2022-01-04 14:05:00|7488.9|7487.9|7492.9|7491.9|7492.9|7491.9|7488.6|7487.6|280
1641305400000|2022-01-04 14:10:00|7492.6|7491.6|7496.9|7495.9|7497.4|7496.4|7492.4|7491.4|434
1641305700000|2022-01-04 14:15:00|7496.4|7495.4|7498.1|7497.1|7499.4|7498.4|7496.4|7495.4|496
1641306000000|2022-01-04 14:20:00|7497.9|7496.9|7500.1|7499.1|7501.1|7500.1|7497.9|7496.9|358
1641306300000|2022-01-04 14:25:00|7499.9|7498.9|7498.6|7497.6|7500.4|7499.4|7497.9|7496.9|476
1641306600000|2022-01-04 14:30:00|7498.9|7497.9|7501.1|7500.1|7505.9|7504.9|7496.9|7495.9|1693
1641306900000|2022-01-04 14:35:00|7500.9|7499.9|7504.9|7503.9|7507.9|7506.9|7497.1|7496.1|1239
1641307200000|2022-01-04 14:40:00|7505.1|7504.1|7501.4|7500.4|7507.4|7506.4|7501.4|7500.4|1071
1641307500000|2022-01-04 14:45:00|7501.9|7500.9|7504.9|7503.9|7506.9|7505.9|7500.9|7499.9|660
1641307800000|2022-01-04 14:50:00|7504.6|7503.6|7513.4|7512.4|7514.4|7513.4|7503.9|7502.9|672
1641308100000|2022-01-04 14:55:00|7513.1|7512.1|7512.1|7511.1|7514.9|7513.9|7510.9|7509.9|675
1641308400000|2022-01-04 15:00:00|7513.6|7512.6|7503.4|7502.4|7514.6|7513.6|7500.6|7499.6|1253
1641308700000|2022-01-04 15:05:00|7503.1|7502.1|7509.6|7508.6|7509.9|7508.9|7499.9|7498.9|1025
1641309000000|2022-01-04 15:10:00|7510.8|7509.8|7510.8|7509.8|7512.1|7511.1|7509.1|7508.1|581
1641309300000|2022-01-04 15:15:00|7510.6|7509.6|7511.3|7510.3|7512.8|7511.8|7508.6|7507.6|669
1641309600000|2022-01-04 15:20:00|7511.6|7510.6|7513.1|7512.1|7513.1|7512.1|7507.6|7506.6|760
1641309900000|2022-01-04 15:25:00|7512.8|7511.8|7523.1|7522.1|7523.1|7522.1|7509.6|7508.6|1057
1641310200000|2022-01-04 15:30:00|7523.3|7522.3|7516.6|7515.6|7523.6|7522.6|7512.6|7511.6|1387
1641310500000|2022-01-04 15:35:00|7516.1|7515.1|7513.6|7512.6|7516.3|7515.3|7512.3|7511.3|735
1641310800000|2022-01-04 15:40:00|7513.8|7512.8|7512.1|7511.1|7516.1|7515.1|7511.1|7510.1|704
1641311100000|2022-01-04 15:45:00|7511.6|7510.6|7517.3|7516.3|7518.1|7517.1|7510.1|7509.1|806
1641311400000|2022-01-04 15:50:00|7517.1|7516.1|7515.6|7514.6|7518.3|7517.3|7513.6|7512.6|415
1641311700000|2022-01-04 15:55:00|7515.8|7514.8|7511.8|7510.8|7516.3|7515.3|7510.1|7509.1|882
1641312000000|2022-01-04 16:00:00|7512.1|7511.1|7504.3|7503.3|7512.6|7511.6|7501.1|7500.1|1275
1641312300000|2022-01-04 16:05:00|7504.1|7503.1|7506.1|7505.1|7507.8|7506.8|7503.1|7502.1|971
1641312600000|2022-01-04 16:10:00|7505.6|7504.6|7506.3|7505.3|7507.6|7506.6|7504.6|7503.6|593
1641312900000|2022-01-04 16:15:00|7506.6|7505.6|7503.1|7502.1|7506.8|7505.8|7501.1|7500.1|1171
1641313200000|2022-01-04 16:20:00|7502.8|7501.8|7499.1|7498.1|7503.8|7502.8|7496.1|7495.1|1307
1641313500000|2022-01-04 16:25:00|7498.8|7497.8|7499.6|7497.6|7500.6|7499.6|7491.6|7490.6|3497
1641313800000|2022-01-04 16:30:00|7500.1|7498.1|7506.1|7504.1|7506.3|7504.3|7493.1|7491.1|5815
1641314100000|2022-01-04 16:35:00|7506.6|7504.6|7503.6|7501.6|7507.1|7505.1|7500.3|7498.3|2074
1641314400000|2022-01-04 16:40:00|7503.3|7501.3|7509.6|7507.6|7509.6|7507.6|7501.6|7499.6|763
1641314700000|2022-01-04 16:45:00|7509.3|7507.3|7511.3|7509.3|7512.1|7510.1|7507.6|7505.6|441
1641315000000|2022-01-04 16:50:00|7511.6|7509.6|7511.6|7509.6|7513.1|7511.1|7510.6|7508.6|477
1641315300000|2022-01-04 16:55:00|7511.8|7509.8|7509.6|7507.6|7512.1|7510.1|7509.1|7507.1|271
1641315600000|2022-01-04 17:00:00|7509.8|7507.8|7508.6|7506.6|7510.1|7508.1|7507.6|7505.6|275
1641315900000|2022-01-04 17:05:00|7508.8|7506.8|7509.3|7507.3|7510.1|7508.1|7506.6|7504.6|380
1641316200000|2022-01-04 17:10:00|7509.1|7507.1|7513.3|7511.3|7513.6|7511.6|7508.1|7506.1|209
1641316500000|2022-01-04 17:15:00|7513.1|7511.1|7511.3|7509.3|7514.6|7512.6|7511.3|7509.3|125
1641316800000|2022-01-04 17:20:00|7511.1|7509.1|7511.3|7509.3|7512.3|7510.3|7510.6|7508.6|120
1641317100000|2022-01-04 17:25:00|7511.6|7509.6|7510.6|7508.6|7512.6|7510.6|7510.1|7508.1|125
1641317400000|2022-01-04 17:30:00|7510.3|7508.3|7511.6|7509.6|7511.6|7509.6|7509.3|7507.3|283
1641317700000|2022-01-04 17:35:00|7511.3|7509.3|7512.6|7510.6|7513.1|7511.1|7511.1|7509.1|106
1641318000000|2022-01-04 17:40:00|7512.8|7510.8|7510.8|7508.8|7513.1|7511.1|7510.6|7508.6|67
1641318300000|2022-01-04 17:45:00|7511.1|7509.1|7507.6|7505.6|7511.6|7509.6|7507.1|7505.1|138
1641318600000|2022-01-04 17:50:00|7507.3|7505.3|7506.6|7504.6|7508.3|7506.3|7505.3|7503.3|91
1641318900000|2022-01-04 17:55:00|7507.1|7505.1|7506.6|7504.6|7507.6|7505.6|7505.1|7503.1|107
1641319200000|2022-01-04 18:00:00|7506.3|7504.3|7505.3|7503.3|7506.3|7504.3|7504.6|7502.6|90
1641319500000|2022-01-04 18:05:00|7505.1|7503.1|7504.6|7502.6|7507.1|7505.1|7504.1|7502.1|297
1641319800000|2022-01-04 18:10:00|7504.8|7502.8|7503.6|7501.6|7505.6|7503.6|7503.3|7501.3|92
1641320100000|2022-01-04 18:15:00|7503.8|7501.8|7499.1|7497.1|7504.6|7502.6|7499.1|7497.1|309
1641320400000|2022-01-04 18:20:00|7499.3|7497.3|7496.8|7494.8|7500.3|7498.3|7495.6|7493.6|354
1641320700000|2022-01-04 18:25:00|7497.1|7495.1|7495.6|7493.6|7499.6|7497.6|7495.6|7493.6|281
1641321000000|2022-01-04 18:30:00|7495.8|7493.8|7488.6|7486.6|7496.6|7494.6|7488.1|7486.1|530
1641321300000|2022-01-04 18:35:00|7488.8|7486.8|7492.1|7490.1|7492.6|7490.6|7486.1|7484.1|436
1641321600000|2022-01-04 18:40:00|7491.6|7489.6|7492.1|7490.1|7493.1|7491.1|7490.1|7488.1|102
1641321900000|2022-01-04 18:45:00|7491.8|7489.8|7491.1|7489.1|7493.3|7491.3|7490.6|7488.6|96
1641322200000|2022-01-04 18:50:00|7490.8|7488.8|7489.1|7487.1|7491.3|7489.3|7488.1|7486.1|129
1641322500000|2022-01-04 18:55:00|7489.3|7487.3|7488.8|7486.8|7489.6|7487.6|7488.1|7486.1|182
1641322800000|2022-01-04 19:00:00|7489.1|7487.1|7495.1|7493.1|7495.1|7493.1|7488.8|7486.8|139
1641323100000|2022-01-04 19:05:00|7494.6|7492.6|7492.6|7490.6|7495.3|7493.3|7491.8|7489.8|93
1641323400000|2022-01-04 19:10:00|7492.3|7490.3|7493.1|7491.1|7494.1|7492.1|7491.1|7489.1|102
1641323700000|2022-01-04 19:15:00|7493.3|7491.3|7492.1|7490.1|7493.6|7491.6|7491.6|7489.6|72
1641324000000|2022-01-04 19:20:00|7491.8|7489.8|7491.1|7489.1|7492.6|7490.6|7491.1|7489.1|74
1641324300000|2022-01-04 19:25:00|7491.3|7489.3|7494.1|7492.1|7495.1|7493.1|7491.1|7489.1|76
1641324600000|2022-01-04 19:30:00|7493.6|7491.6|7495.1|7493.1|7497.6|7495.6|7493.6|7491.6|134
1641324900000|2022-01-04 19:35:00|7494.8|7492.8|7494.1|7492.1|7496.1|7494.1|7493.6|7491.6|99
1641325200000|2022-01-04 19:40:00|7493.6|7491.6|7497.6|7495.6|7497.6|7495.6|7493.6|7491.6|120
1641325500000|2022-01-04 19:45:00|7497.8|7495.8|7497.6|7495.6|7498.6|7496.6|7496.1|7494.1|115
1641325800000|2022-01-04 19:50:00|7497.8|7495.8|7498.1|7496.1|7499.6|7497.6|7496.6|7494.6|74
1641326100000|2022-01-04 19:55:00|7498.3|7496.3|7498.1|7496.1|7498.6|7496.6|7496.8|7494.8|79
1641326400000|2022-01-04 20:00:00|7498.3|7496.3|7501.1|7499.1|7501.6|7499.6|7498.1|7496.1|90
1641326700000|2022-01-04 20:05:00|7501.3|7499.3|7500.1|7498.1|7501.3|7499.3|7498.8|7496.8|84
1641327000000|2022-01-04 20:10:00|7500.3|7498.3|7502.3|7500.3|7503.1|7501.1|7500.3|7498.3|78
1641327300000|2022-01-04 20:15:00|7502.1|7500.1|7502.6|7500.6|7504.1|7502.1|7500.6|7498.6|60
1641327600000|2022-01-04 20:20:00|7503.1|7501.1|7505.6|7503.6|7505.6|7503.6|7502.8|7500.8|241
1641327900000|2022-01-04 20:25:00|7505.3|7503.3|7505.6|7503.6|7506.3|7504.3|7503.6|7501.6|95
1641328200000|2022-01-04 20:30:00|7505.3|7503.3|7503.3|7501.3|7505.6|7503.6|7502.8|7500.8|100
1641328500000|2022-01-04 20:35:00|7503.1|7501.1|7501.8|7499.8|7503.8|7501.8|7501.6|7499.6|200
1641328800000|2022-01-04 20:40:00|7502.1|7500.1|7502.1|7500.1|7504.1|7502.1|7501.1|7499.1|414
1641329100000|2022-01-04 20:45:00|7501.6|7499.6|7503.1|7501.1|7503.6|7501.6|7500.8|7498.8|444
1641329400000|2022-01-04 20:50:00|7502.6|7500.6|7497.1|7495.1|7503.6|7501.6|7496.8|7494.8|863
1641329700000|2022-01-04 20:55:00|7496.8|7494.8|7498.1|7494.1|7499.6|7497.6|7494.1|7492.1|906
1641330000000|2022-01-04 21:00:00|7497.3|7493.3|7496|7492|7499.9|7495.9|7494.4|7490.4|7
1641330300000|2022-01-04 21:05:00|7496.4|7492.4|7496.6|7492.6|7498.6|7494.6|7494.8|7490.8|0
1641330600000|2022-01-04 21:10:00|7496.3|7492.3|7494.2|7490.2|7496.3|7492.3|7493.5|7489.5|0
1641330900000|2022-01-04 21:15:00|7494.9|7490.9|7497.4|7493.4|7497.4|7493.4|7493|7489|0
1641331200000|2022-01-04 21:20:00|7498.2|7494.2|7498.3|7494.3|7498.6|7494.6|7497.4|7493.4|0
1641331500000|2022-01-04 21:25:00|7498.1|7494.1|7496.3|7492.3|7498.5|7494.5|7495.5|7491.5|0
1641331800000|2022-01-04 21:30:00|7495.9|7491.9|7494.8|7490.8|7496.7|7492.7|7494|7490|0
1641332100000|2022-01-04 21:35:00|7495.6|7491.6|7495.9|7491.9|7496.4|7492.4|7495.2|7491.2|0
1641332400000|2022-01-04 21:40:00|7496.3|7492.3|7497|7493|7497.5|7493.5|7496.3|7492.3|0
1641332700000|2022-01-04 21:45:00|7497.1|7493.1|7496.1|7492.1|7497.1|7493.1|7495.2|7491.2|0
1641333000000|2022-01-04 21:50:00|7496|7492|7495.1|7491.1|7496|7492|7494.7|7490.7|0
1641333300000|2022-01-04 21:55:00|7495.5|7491.5|7496.6|7492.6|7497.2|7493.2|7494.7|7490.7|0
1641333600000|2022-01-04 22:00:00|7496.4|7492.4|7495.5|7491.5|7496.4|7492.4|7495.5|7491.5|0
1641333900000|2022-01-04 22:05:00|7496|7492|7495.9|7491.9|7496.2|7492.2|7495.9|7491.9|0
1641334200000|2022-01-04 22:10:00|7495.8|7491.8|7495.7|7491.7|7495.9|7491.9|7495.6|7491.6|0
1641334500000|2022-01-04 22:15:00|7495.5|7491.5|7495.7|7491.7|7495.7|7491.7|7495|7491|0
1641334800000|2022-01-04 22:20:00|7495.6|7491.6|7495.8|7491.8|7495.9|7491.9|7495.4|7491.4|0
1641335100000|2022-01-04 22:25:00|7495.5|7491.5|7495.5|7491.5|7495.9|7491.9|7495.5|7491.5|0
1641335400000|2022-01-04 22:30:00|7495.6|7491.6|7496.2|7492.2|7496.7|7492.7|7495|7491|0
1641335700000|2022-01-04 22:35:00|7496.4|7492.4|7496.3|7492.3|7496.5|7492.5|7496|7492|0
1641336000000|2022-01-04 22:40:00|7496.5|7492.5|7496.3|7492.3|7496.5|7492.5|7496.3|7492.3|0
1641336300000|2022-01-04 22:45:00|7496.4|7492.4|7496.4|7492.4|7496.5|7492.5|7496.2|7492.2|0
1641336600000|2022-01-04 22:50:00|7496.6|7492.6|7496.6|7492.6|7496.6|7492.6|7496.5|7492.5|0
1641336900000|2022-01-04 22:55:00|7496.9|7492.9|7496.8|7492.8|7496.9|7492.9|7496.3|7492.3|0
1641337200000|2022-01-04 23:00:00|7497.3|7493.3|7494.9|7490.9|7498.1|7494.1|7494.9|7490.9|0
1641337500000|2022-01-04 23:05:00|7495.3|7491.3|7492.6|7488.6|7496.1|7492.1|7492.6|7488.6|0
1641337800000|2022-01-04 23:10:00|7493.4|7489.4|7493.2|7489.2|7494.9|7490.9|7492.6|7488.6|0
1641338100000|2022-01-04 23:15:00|7493.4|7489.4|7489.8|7485.8|7493.4|7489.4|7489.7|7485.7|0
1641338400000|2022-01-04 23:20:00|7490.2|7486.2|7488.6|7484.6|7490.6|7486.6|7487.8|7483.8|0
1641338700000|2022-01-04 23:25:00|7488.4|7484.4|7489.9|7485.9|7491.5|7487.5|7488.2|7484.2|0
1641339000000|2022-01-04 23:30:00|7489.5|7485.5|7489|7485|7489.7|7485.7|7487.8|7483.8|0
1641339300000|2022-01-04 23:35:00|7488.8|7484.8|7489.2|7485.2|7490.1|7486.1|7488.3|7484.3|0
1641339600000|2022-01-04 23:40:00|7489|7485|7488.2|7484.2|7489.9|7485.9|7487.3|7483.3|0
1641339900000|2022-01-04 23:45:00|7488.4|7484.4|7485.8|7481.8|7488.6|7484.6|7485.4|7481.4|0
1641340200000|2022-01-04 23:50:00|7486|7482|7487|7483|7487.8|7483.8|7485.8|7481.8|0
1641340500000|2022-01-04 23:55:00|7487.4|7483.4|7486.7|7482.7|7487.8|7483.8|7485.9|7481.9|0
1641340800000|2022-01-05 00:00:00|7487|7483|7485.2|7481.2|7488.5|7484.5|7483.1|7479.1|0
1641341100000|2022-01-05 00:05:00|7486|7482|7485.1|7481.1|7486.1|7482.1|7483.2|7479.2|0
1641341400000|2022-01-05 00:10:00|7485.3|7481.3|7484.9|7480.9|7487|7483|7484|7480|0
1641341700000|2022-01-05 00:15:00|7485.3|7481.3|7482.8|7478.8|7487.4|7483.4|7482.5|7478.5|0
1641342000000|2022-01-05 00:20:00|7483.2|7479.2|7485.6|7481.6|7487.1|7483.1|7481.3|7477.3|0
1641342300000|2022-01-05 00:25:00|7485.3|7481.3|7483.6|7479.6|7485.9|7481.9|7483.4|7479.4|0
1641342600000|2022-01-05 00:30:00|7483.5|7479.5|7483.1|7479.1|7483.7|7479.7|7481.6|7477.6|0
1641342900000|2022-01-05 00:35:00|7483.3|7479.3|7483.4|7479.4|7485.4|7481.4|7480|7476|0
1641343200000|2022-01-05 00:40:00|7483.5|7479.5|7484.5|7480.5|7485|7481|7482.8|7478.8|0
1641343500000|2022-01-05 00:45:00|7484.2|7480.2|7484|7480|7486.3|7482.3|7483|7479|0
1641343800000|2022-01-05 00:50:00|7483.6|7479.6|7487.1|7483.1|7487.5|7483.5|7483.2|7479.2|0
1641344100000|2022-01-05 00:55:00|7486.8|7482.8|7488.2|7484.2|7488.9|7484.9|7486.1|7482.1|0
1641344400000|2022-01-05 01:00:00|7488.3|7484.3|7489.1|7486.1|7492.6|7489.6|7484.3|7481.3|160
1641344700000|2022-01-05 01:05:00|7488.8|7485.8|7484.1|7481.1|7490.1|7487.1|7483.6|7480.6|50
1641345000000|2022-01-05 01:10:00|7484.3|7481.3|7488.1|7485.1|7489.3|7486.3|7483.1|7480.1|20
1641345300000|2022-01-05 01:15:00|7488.3|7485.3|7490.1|7487.1|7492.1|7489.1|7487.1|7484.1|62
1641345600000|2022-01-05 01:20:00|7489.6|7486.6|7490.3|7487.3|7491.6|7488.6|7487.3|7484.3|8
1641345900000|2022-01-05 01:25:00|7490.1|7487.1|7487.6|7484.6|7491.1|7488.1|7487.6|7484.6|15
1641346200000|2022-01-05 01:30:00|7487.3|7484.3|7483.3|7480.3|7487.3|7484.3|7480.1|7477.1|39
1641346500000|2022-01-05 01:35:00|7483.1|7480.1|7480.1|7477.1|7484.8|7481.8|7479.3|7476.3|70
1641346800000|2022-01-05 01:40:00|7479.8|7476.8|7477.3|7474.3|7480.3|7477.3|7477.3|7474.3|31
1641347100000|2022-01-05 01:45:00|7476.8|7473.8|7471.3|7468.3|7476.8|7473.8|7468.6|7465.6|69
1641347400000|2022-01-05 01:50:00|7471.8|7468.8|7472.3|7469.3|7474.6|7471.6|7471.6|7468.6|21
1641347700000|2022-01-05 01:55:00|7473.1|7470.1|7471.3|7468.3|7473.3|7470.3|7471.3|7468.3|15
1641348000000|2022-01-05 02:00:00|7472.1|7469.1|7469.8|7466.8|7473.8|7470.8|7469.8|7466.8|63
1641348300000|2022-01-05 02:05:00|7469.6|7466.6|7468.6|7465.6|7469.6|7466.6|7467.1|7464.1|82
1641348600000|2022-01-05 02:10:00|7468.8|7465.8|7472.8|7469.8|7473.8|7470.8|7468.6|7465.6|49
1641348900000|2022-01-05 02:15:00|7472.6|7469.6|7475.6|7472.6|7475.8|7472.8|7472.6|7469.6|43
1641349200000|2022-01-05 02:20:00|7475.1|7472.1|7474.6|7471.6|7475.8|7472.8|7473.3|7470.3|31
1641349500000|2022-01-05 02:25:00|7474.3|7471.3|7472.3|7469.3|7475.3|7472.3|7471.6|7468.6|32
1641349800000|2022-01-05 02:30:00|7472.1|7469.1|7474.1|7471.1|7474.3|7471.3|7470.8|7467.8|27
1641350100000|2022-01-05 02:35:00|7473.8|7470.8|7472.8|7469.8|7474.8|7471.8|7472.3|7469.3|23
1641350400000|2022-01-05 02:40:00|7472.6|7469.6|7471.8|7468.8|7472.6|7469.6|7471.1|7468.1|8
1641350700000|2022-01-05 02:45:00|7472.1|7469.1|7473.3|7470.3|7473.6|7470.6|7471.8|7468.8|12
1641351000000|2022-01-05 02:50:00|7473.1|7470.1|7473.8|7470.8|7474.8|7471.8|7473.1|7470.1|16
1641351300000|2022-01-05 02:55:00|7473.6|7470.6|7477.1|7474.1|7477.1|7474.1|7473.3|7470.3|12
1641351600000|2022-01-05 03:00:00|7477.8|7474.8|7476.6|7473.6|7478.6|7475.6|7475.8|7472.8|51
1641351900000|2022-01-05 03:05:00|7476.3|7473.3|7477.3|7474.3|7478.3|7475.3|7476.3|7473.3|14
1641352200000|2022-01-05 03:10:00|7476.3|7473.3|7472.8|7469.8|7476.6|7473.6|7472.6|7469.6|20
1641352500000|2022-01-05 03:15:00|7472.6|7469.6|7470.8|7467.8|7472.6|7469.6|7470.3|7467.3|26
1641352800000|2022-01-05 03:20:00|7470.6|7467.6|7472.6|7469.6|7473.3|7470.3|7470.1|7467.1|24
1641353100000|2022-01-05 03:25:00|7472.3|7469.3|7472.8|7469.8|7473.1|7470.1|7471.3|7468.3|14
1641353400000|2022-01-05 03:30:00|7473.1|7470.1|7473.1|7470.1|7473.3|7470.3|7471.3|7468.3|14
1641353700000|2022-01-05 03:35:00|7473.3|7470.3|7475.8|7472.8|7476.8|7473.8|7473.3|7470.3|35
1641354000000|2022-01-05 03:40:00|7476.3|7473.3|7477.3|7474.3|7477.3|7474.3|7475.1|7472.1|7
1641354300000|2022-01-05 03:45:00|7477.8|7474.8|7475.3|7472.3|7477.8|7474.8|7475.3|7472.3|7
1641354600000|2022-01-05 03:50:00|7475.6|7472.6|7477.8|7474.8|7477.8|7474.8|7475.6|7472.6|13
1641354900000|2022-01-05 03:55:00|7477.6|7474.6|7478.6|7475.6|7479.3|7476.3|7477.1|7474.1|55
1641355200000|2022-01-05 04:00:00|7479.1|7476.1|7476.8|7473.8|7479.1|7476.1|7476.8|7473.8|37
1641355500000|2022-01-05 04:05:00|7477.1|7474.1|7474.3|7471.3|7477.1|7474.1|7474.3|7471.3|22
1641355800000|2022-01-05 04:10:00|7474.6|7471.6|7474.8|7471.8|7474.8|7471.8|7474.3|7471.3|4
1641356100000|2022-01-05 04:15:00|7475.1|7472.1|7475.6|7472.6|7475.6|7472.6|7473.8|7470.8|11
1641356400000|2022-01-05 04:20:00|7475.3|7472.3|7474.3|7471.3|7475.6|7472.6|7473.8|7470.8|13
1641356700000|2022-01-05 04:25:00|7474.1|7471.1|7475.6|7472.6|7475.8|7472.8|7473.6|7470.6|8
1641357000000|2022-01-05 04:30:00|7475.3|7472.3|7475.3|7472.3|7476.8|7473.8|7473.8|7470.8|13
1641357300000|2022-01-05 04:35:00|7474.6|7471.6|7474.8|7471.8|7475.3|7472.3|7473.8|7470.8|9
1641357600000|2022-01-05 04:40:00|7475.3|7472.3|7477.3|7474.3|7478.3|7475.3|7475.3|7472.3|4
1641357900000|2022-01-05 04:45:00|7477.6|7474.6|7477.3|7474.3|7478.1|7475.1|7476.8|7473.8|3
1641358200000|2022-01-05 04:50:00|7477.6|7474.6|7476.8|7473.8|7478.1|7475.1|7476.8|7473.8|7
1641358500000|2022-01-05 04:55:00|7476.6|7473.6|7477.3|7474.3|7477.8|7474.8|7476.1|7473.1|11
1641358800000|2022-01-05 05:00:00|7477.1|7474.1|7473.3|7470.3|7477.8|7474.8|7472.8|7469.8|40
1641359100000|2022-01-05 05:05:00|7473.6|7470.6|7474.8|7471.8|7475.1|7472.1|7473.3|7470.3|23
1641359400000|2022-01-05 05:10:00|7475.1|7472.1|7475.8|7472.8|7475.8|7472.8|7474.8|7471.8|8
1641359700000|2022-01-05 05:15:00|7475.6|7472.6|7473.3|7470.3|7476.1|7473.1|7473.3|7470.3|17
1641360000000|2022-01-05 05:20:00|7473.6|7470.6|7474.3|7471.3|7474.3|7471.3|7471.3|7468.3|69
1641360300000|2022-01-05 05:25:00|7474.6|7471.6|7471.8|7468.8|7476.3|7473.3|7470.3|7467.3|31
1641360600000|2022-01-05 05:30:00|7472.1|7469.1|7472.6|7469.6|7474.6|7471.6|7472.1|7469.1|24
1641360900000|2022-01-05 05:35:00|7472.8|7469.8|7473.8|7470.8|7473.8|7470.8|7470.1|7467.1|14
1641361200000|2022-01-05 05:40:00|7473.6|7470.6|7472.8|7469.8|7473.8|7470.8|7472.8|7469.8|8
1641361500000|2022-01-05 05:45:00|7473.1|7470.1|7472.3|7469.3|7473.1|7470.1|7471.8|7468.8|5
1641361800000|2022-01-05 05:50:00|7472.1|7469.1|7471.8|7468.8|7472.1|7469.1|7471.3|7468.3|13
1641362100000|2022-01-05 05:55:00|7472.1|7469.1|7470.6|7467.6|7472.1|7469.1|7470.3|7467.3|6
1641362400000|2022-01-05 06:00:00|7470.8|7467.8|7471.6|7468.6|7472.3|7469.3|7470.8|7467.8|7
1641362700000|2022-01-05 06:05:00|7471.3|7468.3|7467.3|7464.3|7472.1|7469.1|7467.3|7464.3|29
1641363000000|2022-01-05 06:10:00|7467.6|7464.6|7469.3|7466.3|7470.6|7467.6|7467.3|7464.3|27
1641363300000|2022-01-05 06:15:00|7469.6|7466.6|7469.8|7466.8|7470.8|7467.8|7468.3|7465.3|26
1641363600000|2022-01-05 06:20:00|7470.1|7467.1|7471.6|7468.6|7471.8|7468.8|7470.1|7467.1|16
1641363900000|2022-01-05 06:25:00|7471.8|7468.8|7472.6|7469.6|7472.6|7469.6|7471.3|7468.3|17
1641364200000|2022-01-05 06:30:00|7472.3|7469.3|7470.3|7467.3|7472.8|7469.8|7469.8|7466.8|55
1641364500000|2022-01-05 06:35:00|7471.3|7468.3|7475.6|7472.6|7475.6|7472.6|7471.3|7468.3|113
1641364800000|2022-01-05 06:40:00|7475.3|7472.3|7479.8|7476.8|7480.1|7477.1|7475.3|7472.3|71
1641365100000|2022-01-05 06:45:00|7479.6|7476.6|7482.6|7479.6|7482.6|7479.6|7479.3|7476.3|69
1641365400000|2022-01-05 06:50:00|7482.1|7479.1|7478.6|7475.6|7482.6|7479.6|7477.8|7474.8|97
1641365700000|2022-01-05 06:55:00|7478.8|7475.8|7479.6|7476.6|7481.3|7478.3|7478.1|7475.1|105
1641366000000|2022-01-05 07:00:00|7479.3|7476.3|7481.6|7479.6|7483.6|7481.6|7477.6|7475.6|279
1641366300000|2022-01-05 07:05:00|7481.3|7479.3|7487.8|7485.8|7493.8|7491.8|7480.8|7478.8|286
1641366600000|2022-01-05 07:10:00|7488.3|7486.3|7483.8|7481.8|7488.3|7486.3|7483.3|7481.3|78
1641366900000|2022-01-05 07:15:00|7483.6|7481.6|7481.8|7479.8|7484.3|7482.3|7479.3|7477.3|217
1641367200000|2022-01-05 07:20:00|7482.3|7480.3|7480.8|7478.8|7482.8|7480.8|7479.8|7477.8|96
1641367500000|2022-01-05 07:25:00|7480.6|7478.6|7481.3|7479.3|7482.8|7480.8|7479.8|7477.8|99
1641367800000|2022-01-05 07:30:00|7480.8|7478.8|7483.8|7481.8|7483.8|7481.8|7480.8|7478.8|82
1641368100000|2022-01-05 07:35:00|7484.1|7482.1|7485.3|7483.3|7486.8|7484.8|7482.8|7480.8|274
1641368400000|2022-01-05 07:40:00|7485.8|7483.8|7489.6|7487.6|7491.1|7489.1|7484.3|7482.3|216
1641368700000|2022-01-05 07:45:00|7489.3|7487.3|7493.3|7491.3|7495.1|7493.1|7489.3|7487.3|175
1641369000000|2022-01-05 07:50:00|7493.6|7491.6|7492.6|7490.6|7494.8|7492.8|7490.8|7488.8|98
1641369300000|2022-01-05 07:55:00|7492.3|7490.3|7492.3|7490.3|7494.6|7492.6|7487.8|7485.8|385
1641369600000|2022-01-05 08:00:00|7491.8|7490.8|7493.3|7492.3|7507.8|7506.8|7491.8|7490.8|2561
1641369900000|2022-01-05 08:05:00|7492.8|7491.8|7488.1|7487.1|7493.8|7492.8|7486.6|7485.6|1201
1641370200000|2022-01-05 08:10:00|7488.3|7487.3|7498.8|7497.8|7499.6|7498.6|7483.8|7482.8|1080
1641370500000|2022-01-05 08:15:00|7499.1|7498.1|7498.6|7497.6|7500.8|7499.8|7495.3|7494.3|577
1641370800000|2022-01-05 08:20:00|7498.8|7497.8|7505.3|7504.3|7505.8|7504.8|7497.3|7496.3|577
1641371100000|2022-01-05 08:25:00|7504.8|7503.8|7503.1|7502.1|7508.3|7507.3|7502.6|7501.6|392
1641371400000|2022-01-05 08:30:00|7503.6|7502.6|7497.8|7496.8|7507.1|7506.1|7497.6|7496.6|871
1641371700000|2022-01-05 08:35:00|7498.1|7497.1|7500.8|7499.8|7501.1|7500.1|7495.6|7494.6|624
1641372000000|2022-01-05 08:40:00|7501.1|7500.1|7505.9|7504.9|7506.6|7505.6|7499.9|7498.9|470
1641372300000|2022-01-05 08:45:00|7506.4|7505.4|7504.9|7503.9|7506.9|7505.9|7502.1|7501.1|622
1641372600000|2022-01-05 08:50:00|7505.1|7504.1|7506.4|7505.4|7507.4|7506.4|7503.9|7502.9|308
1641372900000|2022-01-05 08:55:00|7506.1|7505.1|7510.4|7509.4|7510.4|7509.4|7503.1|7502.1|279
1641373200000|2022-01-05 09:00:00|7510.1|7509.1|7509.9|7508.9|7511.9|7510.9|7506.4|7505.4|531
1641373500000|2022-01-05 09:05:00|7510.4|7509.4|7514.4|7513.4|7515.4|7514.4|7509.6|7508.6|440
1641373800000|2022-01-05 09:10:00|7514.6|7513.6|7516.6|7515.6|7518.4|7517.4|7512.9|7511.9|536
1641374100000|2022-01-05 09:15:00|7516.4|7515.4|7521.9|7520.9|7523.4|7522.4|7515.6|7514.6|659
1641374400000|2022-01-05 09:20:00|7521.6|7520.6|7521.4|7520.4|7523.9|7522.9|7520.4|7519.4|532
1641374700000|2022-01-05 09:25:00|7521.1|7520.1|7519.9|7518.9|7523.9|7522.9|7519.4|7518.4|267
1641375000000|2022-01-05 09:30:00|7519.6|7518.6|7519.4|7518.4|7520.4|7519.4|7516.9|7515.9|296
1641375300000|2022-01-05 09:35:00|7519.6|7518.6|7520.1|7519.1|7521.1|7520.1|7518.4|7517.4|243
1641375600000|2022-01-05 09:40:00|7519.9|7518.9|7524.4|7523.4|7525.4|7524.4|7519.9|7518.9|544
1641375900000|2022-01-05 09:45:00|7523.9|7522.9|7523.6|7522.6|7525.1|7524.1|7522.6|7521.6|254
1641376200000|2022-01-05 09:50:00|7523.4|7522.4|7523.9|7522.9|7524.6|7523.6|7521.4|7520.4|316
1641376500000|2022-01-05 09:55:00|7524.1|7523.1|7526.4|7525.4|7529.6|7528.6|7524.1|7523.1|331
1641376800000|2022-01-05 10:00:00|7526.6|7525.6|7523.9|7522.9|7529.4|7528.4|7523.9|7522.9|244
1641377100000|2022-01-05 10:05:00|7523.6|7522.6|7522.9|7521.9|7524.4|7523.4|7521.6|7520.6|265
1641377400000|2022-01-05 10:10:00|7523.1|7522.1|7524.1|7523.1|7524.4|7523.4|7521.6|7520.6|261
1641377700000|2022-01-05 10:15:00|7523.9|7522.9|7521.4|7520.4|7523.9|7522.9|7520.4|7519.4|233
1641378000000|2022-01-05 10:20:00|7521.1|7520.1|7521.6|7520.6|7521.9|7520.9|7519.9|7518.9|282
1641378300000|2022-01-05 10:25:00|7521.9|7520.9|7525.1|7524.1|7525.4|7524.4|7521.4|7520.4|385
1641378600000|2022-01-05 10:30:00|7525.4|7524.4|7526.4|7525.4|7527.1|7526.1|7524.9|7523.9|494
1641378900000|2022-01-05 10:35:00|7526.1|7525.1|7527.1|7526.1|7528.1|7527.1|7525.1|7524.1|221
1641379200000|2022-01-05 10:40:00|7526.9|7525.9|7526.4|7525.4|7526.9|7525.9|7524.1|7523.1|226
1641379500000|2022-01-05 10:45:00|7526.9|7525.9|7526.1|7525.1|7528.4|7527.4|7524.1|7523.1|195
1641379800000|2022-01-05 10:50:00|7526.4|7525.4|7523.6|7522.6|7526.4|7525.4|7523.4|7522.4|175
1641380100000|2022-01-05 10:55:00|7523.9|7522.9|7523.1|7522.1|7527.6|7526.6|7523.1|7522.1|271
1641380400000|2022-01-05 11:00:00|7523.4|7522.4|7517.9|7516.9|7524.4|7523.4|7517.4|7516.4|433
1641380700000|2022-01-05 11:05:00|7518.4|7517.4|7517.9|7516.9|7518.9|7517.9|7515.4|7514.4|434
1641381000000|2022-01-05 11:10:00|7517.4|7516.4|7517.9|7516.9|7519.6|7518.6|7516.1|7515.1|437
1641381300000|2022-01-05 11:15:00|7518.1|7517.1|7521.4|7520.4|7522.4|7521.4|7515.9|7514.9|685
1641381600000|2022-01-05 11:20:00|7521.1|7520.1|7519.9|7518.9|7523.1|7522.1|7519.9|7518.9|314
1641381900000|2022-01-05 11:25:00|7519.6|7518.6|7518.9|7517.9|7519.9|7518.9|7517.9|7516.9|406
1641382200000|2022-01-05 11:30:00|7519.1|7518.1|7522.4|7521.4|7524.4|7523.4|7518.6|7517.6|387
1641382500000|2022-01-05 11:35:00|7521.9|7520.9|7521.9|7520.9|7523.9|7522.9|7521.4|7520.4|306
1641382800000|2022-01-05 11:40:00|7521.4|7520.4|7519.9|7518.9|7522.4|7521.4|7518.9|7517.9|305
1641383100000|2022-01-05 11:45:00|7519.6|7518.6|7520.9|7519.9|7521.1|7520.1|7517.6|7516.6|317
1641383400000|2022-01-05 11:50:00|7520.6|7519.6|7519.4|7518.4|7520.9|7519.9|7517.9|7516.9|263
1641383700000|2022-01-05 11:55:00|7519.9|7518.9|7517.9|7516.9|7521.9|7520.9|7516.1|7515.1|584
1641384000000|2022-01-05 12:00:00|7517.4|7516.4|7518.9|7517.9|7521.9|7520.9|7515.4|7514.4|536
1641384300000|2022-01-05 12:05:00|7518.4|7517.4|7519.6|7518.6|7520.4|7519.4|7517.4|7516.4|264
1641384600000|2022-01-05 12:10:00|7519.4|7518.4|7518.4|7517.4|7519.9|7518.9|7517.9|7516.9|234
1641384900000|2022-01-05 12:15:00|7518.1|7517.1|7517.9|7516.9|7519.4|7518.4|7517.9|7516.9|378
1641385200000|2022-01-05 12:20:00|7518.1|7517.1|7514.6|7513.6|7518.9|7517.9|7514.4|7513.4|302
1641385500000|2022-01-05 12:25:00|7514.9|7513.9|7516.9|7515.9|7517.6|7516.6|7514.6|7513.6|422
1641385800000|2022-01-05 12:30:00|7517.4|7516.4|7520.4|7519.4|7520.4|7519.4|7517.4|7516.4|267
1641386100000|2022-01-05 12:35:00|7520.1|7519.1|7521.4|7520.4|7521.9|7520.9|7520.1|7519.1|400
1641386400000|2022-01-05 12:40:00|7520.4|7519.4|7520.9|7519.9|7521.9|7520.9|7520.4|7519.4|270
1641386700000|2022-01-05 12:45:00|7520.6|7519.6|7517.6|7516.6|7520.9|7519.9|7517.4|7516.4|223
1641387000000|2022-01-05 12:50:00|7517.9|7516.9|7515.9|7514.9|7517.9|7516.9|7515.9|7514.9|193
1641387300000|2022-01-05 12:55:00|7515.6|7514.6|7514.9|7513.9|7515.9|7514.9|7513.1|7512.1|329
1641387600000|2022-01-05 13:00:00|7515.4|7514.4|7513.9|7512.9|7517.9|7516.9|7513.1|7512.1|321
1641387900000|2022-01-05 13:05:00|7513.6|7512.6|7515.9|7514.9|7516.4|7515.4|7513.1|7512.1|228
1641388200000|2022-01-05 13:10:00|7515.4|7514.4|7514.1|7513.1|7516.4|7515.4|7513.9|7512.9|220
1641388500000|2022-01-05 13:15:00|7514.4|7513.4|7517.9|7516.9|7519.4|7518.4|7514.4|7513.4|432
1641388800000|2022-01-05 13:20:00|7518.1|7517.1|7522.1|7521.1|7523.9|7522.9|7518.1|7517.1|351
1641389100000|2022-01-05 13:25:00|7521.9|7520.9|7522.4|7521.4|7524.4|7523.4|7521.4|7520.4|209
1641389400000|2022-01-05 13:30:00|7522.1|7521.1|7521.4|7520.4|7522.4|7521.4|7519.6|7518.6|175
1641389700000|2022-01-05 13:35:00|7521.1|7520.1|7522.9|7521.9|7523.6|7522.6|7520.4|7519.4|332
1641390000000|2022-01-05 13:40:00|7522.4|7521.4|7521.4|7520.4|7526.4|7525.4|7521.1|7520.1|413
1641390300000|2022-01-05 13:45:00|7521.1|7520.1|7518.9|7517.9|7521.9|7520.9|7517.4|7516.4|320
1641390600000|2022-01-05 13:50:00|7518.4|7517.4|7520.4|7519.4|7520.4|7519.4|7517.6|7516.6|231
1641390900000|2022-01-05 13:55:00|7520.9|7519.9|7519.1|7518.1|7522.1|7521.1|7518.4|7517.4|344
1641391200000|2022-01-05 14:00:00|7518.9|7517.9|7514.4|7513.4|7520.4|7519.4|7513.9|7512.9|300
1641391500000|2022-01-05 14:05:00|7514.6|7513.6|7512.9|7511.9|7514.9|7513.9|7511.4|7510.4|310
1641391800000|2022-01-05 14:10:00|7513.1|7512.1|7515.9|7514.9|7516.1|7515.1|7512.9|7511.9|266
1641392100000|2022-01-05 14:15:00|7516.4|7515.4|7514.4|7513.4|7516.6|7515.6|7513.6|7512.6|185
1641392400000|2022-01-05 14:20:00|7514.1|7513.1|7513.9|7512.9|7514.9|7513.9|7512.1|7511.1|152
1641392700000|2022-01-05 14:25:00|7513.6|7512.6|7511.9|7510.9|7514.4|7513.4|7511.4|7510.4|240
1641393000000|2022-01-05 14:30:00|7512.4|7511.4|7516.9|7515.9|7518.9|7517.9|7510.9|7509.9|1229
1641393300000|2022-01-05 14:35:00|7516.4|7515.4|7515.9|7514.9|7522.9|7521.9|7514.9|7513.9|817
1641393600000|2022-01-05 14:40:00|7515.6|7514.6|7517.1|7516.1|7520.9|7519.9|7513.4|7512.4|706
1641393900000|2022-01-05 14:45:00|7517.4|7516.4|7518.4|7517.4|7520.4|7519.4|7516.1|7515.1|364
1641394200000|2022-01-05 14:50:00|7518.1|7517.1|7524.4|7523.4|7526.6|7525.6|7517.6|7516.6|463
1641394500000|2022-01-05 14:55:00|7524.1|7523.1|7526.9|7525.9|7526.9|7525.9|7522.6|7521.6|445
1641394800000|2022-01-05 15:00:00|7526.6|7525.6|7524.4|7523.4|7530.4|7529.4|7523.4|7522.4|591
1641395100000|2022-01-05 15:05:00|7524.6|7523.6|7527.4|7526.4|7527.4|7526.4|7524.4|7523.4|398
1641395400000|2022-01-05 15:10:00|7526.7|7525.7|7527.2|7526.2|7528.2|7527.2|7526.2|7525.2|500
1641395700000|2022-01-05 15:15:00|7526.7|7525.7|7528.2|7527.2|7530.2|7529.2|7526.7|7525.7|514
1641396000000|2022-01-05 15:20:00|7528.7|7527.7|7523.4|7522.4|7528.9|7527.9|7521.7|7520.7|865
1641396300000|2022-01-05 15:25:00|7523.7|7522.7|7524.2|7523.2|7526.2|7525.2|7522.2|7521.2|596
1641396600000|2022-01-05 15:30:00|7523.2|7522.2|7519.4|7518.4|7523.4|7522.4|7517.7|7516.7|576
1641396900000|2022-01-05 15:35:00|7519.7|7518.7|7518.2|7517.2|7520.9|7519.9|7517.2|7516.2|549
1641397200000|2022-01-05 15:40:00|7518.4|7517.4|7518.9|7517.9|7519.7|7518.7|7515.7|7514.7|765
1641397500000|2022-01-05 15:45:00|7519.2|7518.2|7522.2|7521.2|7522.2|7521.2|7518.7|7517.7|557
1641397800000|2022-01-05 15:50:00|7521.7|7520.7|7520.7|7519.7|7522.2|7521.2|7518.9|7517.9|382
1641398100000|2022-01-05 15:55:00|7520.9|7519.9|7520.7|7519.7|7522.7|7521.7|7520.2|7519.2|622
1641398400000|2022-01-05 16:00:00|7520.9|7519.9|7521.7|7520.7|7522.7|7521.7|7520.2|7519.2|640
1641398700000|2022-01-05 16:05:00|7522.2|7521.2|7520.2|7519.2|7523.7|7522.7|7519.7|7518.7|323
1641399000000|2022-01-05 16:10:00|7520.4|7519.4|7521.7|7520.7|7521.7|7520.7|7519.2|7518.2|469
1641399300000|2022-01-05 16:15:00|7521.2|7520.2|7523.2|7522.2|7523.2|7522.2|7519.7|7518.7|727
1641399600000|2022-01-05 16:20:00|7522.7|7521.7|7520.7|7519.7|7524.2|7523.2|7520.2|7519.2|1174
1641399900000|2022-01-05 16:25:00|7520.9|7519.9|7521.4|7519.4|7521.7|7520.7|7516.2|7515.2|2874
1641400200000|2022-01-05 16:30:00|7520.9|7518.9|7516.7|7514.7|7522.2|7520.2|7511.2|7509.2|4665
1641400500000|2022-01-05 16:35:00|7517.2|7515.2|7521.2|7519.2|7521.2|7519.2|7515.2|7513.2|1714
1641400800000|2022-01-05 16:40:00|7520.7|7518.7|7517.9|7515.9|7521.2|7519.2|7516.7|7514.7|664
1641401100000|2022-01-05 16:45:00|7518.2|7516.2|7516.4|7514.4|7518.7|7516.7|7514.9|7512.9|345
1641401400000|2022-01-05 16:50:00|7516.7|7514.7|7514.7|7512.7|7517.2|7515.2|7513.2|7511.2|250
1641401700000|2022-01-05 16:55:00|7514.4|7512.4|7515.7|7513.7|7516.9|7514.9|7514.2|7512.2|157
1641402000000|2022-01-05 17:00:00|7515.2|7513.2|7517.7|7515.7|7517.7|7515.7|7514.4|7512.4|189
1641402300000|2022-01-05 17:05:00|7517.4|7515.4|7518.2|7516.2|7519.2|7517.2|7516.4|7514.4|296
1641402600000|2022-01-05 17:10:00|7517.7|7515.7|7519.9|7517.9|7519.9|7517.9|7517.4|7515.4|162
1641402900000|2022-01-05 17:15:00|7519.7|7517.7|7520.2|7518.2|7520.7|7518.7|7518.7|7516.7|128
1641403200000|2022-01-05 17:20:00|7519.9|7517.9|7521.2|7519.2|7521.7|7519.7|7518.2|7516.2|131
1641403500000|2022-01-05 17:25:00|7521.7|7519.7|7521.7|7519.7|7522.2|7520.2|7520.7|7518.7|131
1641403800000|2022-01-05 17:30:00|7521.9|7519.9|7520.4|7518.4|7522.4|7520.4|7519.7|7517.7|155
1641404100000|2022-01-05 17:35:00|7520.2|7518.2|7516.9|7514.9|7520.7|7518.7|7515.7|7513.7|210
1641404400000|2022-01-05 17:40:00|7516.7|7514.7|7514.4|7512.4|7518.7|7516.7|7513.7|7511.7|202
1641404700000|2022-01-05 17:45:00|7514.7|7512.7|7510.7|7508.7|7514.7|7512.7|7509.7|7507.7|208
1641405000000|2022-01-05 17:50:00|7510.9|7508.9|7512.4|7510.4|7512.9|7510.9|7510.4|7508.4|162
1641405300000|2022-01-05 17:55:00|7512.2|7510.2|7510.2|7508.2|7512.9|7510.9|7509.7|7507.7|213
1641405600000|2022-01-05 18:00:00|7509.9|7507.9|7511.9|7509.9|7512.4|7510.4|7509.7|7507.7|156
1641405900000|2022-01-05 18:05:00|7512.2|7510.2|7507.4|7505.4|7512.4|7510.4|7507.2|7505.2|196
1641406200000|2022-01-05 18:10:00|7507.2|7505.2|7508.2|7506.2|7509.2|7507.2|7506.2|7504.2|257
1641406500000|2022-01-05 18:15:00|7508.4|7506.4|7508.7|7506.7|7510.2|7508.2|7508.2|7506.2|125
1641406800000|2022-01-05 18:20:00|7508.9|7506.9|7507.7|7505.7|7510.7|7508.7|7507.7|7505.7|117
1641407100000|2022-01-05 18:25:00|7507.9|7505.9|7507.7|7505.7|7508.7|7506.7|7507.2|7505.2|83
1641407400000|2022-01-05 18:30:00|7508.2|7506.2|7508.7|7506.7|7510.4|7508.4|7507.7|7505.7|113
1641407700000|2022-01-05 18:35:00|7508.9|7506.9|7510.2|7508.2|7511.2|7509.2|7508.2|7506.2|93
1641408000000|2022-01-05 18:40:00|7509.9|7507.9|7509.7|7507.7|7511.7|7509.7|7508.9|7506.9|66
1641408300000|2022-01-05 18:45:00|7509.2|7507.2|7509.4|7507.4|7510.9|7508.9|7508.7|7506.7|76
1641408600000|2022-01-05 18:50:00|7509.7|7507.7|7509.7|7507.7|7510.7|7508.7|7508.7|7506.7|94
1641408900000|2022-01-05 18:55:00|7509.9|7507.9|7509.7|7507.7|7511.4|7509.4|7508.9|7506.9|114
1641409200000|2022-01-05 19:00:00|7509.9|7507.9|7505.9|7503.9|7516.2|7514.2|7505.7|7503.7|328
1641409500000|2022-01-05 19:05:00|7506.4|7504.4|7501.9|7499.9|7508.4|7506.4|7501.2|7499.2|245
1641409800000|2022-01-05 19:10:00|7502.4|7500.4|7490.9|7488.9|7502.4|7500.4|7487.9|7485.9|386
1641410100000|2022-01-05 19:15:00|7490.7|7488.7|7489.4|7487.4|7493.4|7491.4|7487.7|7485.7|261
1641410400000|2022-01-05 19:20:00|7489.9|7487.9|7493.7|7491.7|7493.7|7491.7|7488.9|7486.9|222
1641410700000|2022-01-05 19:25:00|7493.4|7491.4|7495.2|7493.2|7497.7|7495.7|7490.2|7488.2|217
1641411000000|2022-01-05 19:30:00|7495.4|7493.4|7489.4|7487.4|7499.4|7497.4|7488.7|7486.7|273
1641411300000|2022-01-05 19:35:00|7489.2|7487.2|7487.4|7485.4|7491.2|7489.2|7485.2|7483.2|285
1641411600000|2022-01-05 19:40:00|7487.2|7485.2|7477.2|7475.2|7487.2|7485.2|7476.4|7474.4|472
1641411900000|2022-01-05 19:45:00|7476.9|7474.9|7482.9|7480.9|7483.2|7481.2|7474.9|7472.9|289
1641412200000|2022-01-05 19:50:00|7482.4|7480.4|7483.9|7481.9|7488.4|7486.4|7480.4|7478.4|216
1641412500000|2022-01-05 19:55:00|7483.4|7481.4|7483.4|7481.4|7485.7|7483.7|7480.9|7478.9|241
1641412800000|2022-01-05 20:00:00|7482.9|7480.9|7473.9|7471.9|7482.9|7480.9|7473.9|7471.9|230
1641413100000|2022-01-05 20:05:00|7474.4|7472.4|7472.2|7470.2|7475.4|7473.4|7467.4|7465.4|447
1641413400000|2022-01-05 20:10:00|7472.4|7470.4|7475.9|7473.9|7477.7|7475.7|7470.7|7468.7|244
1641413700000|2022-01-05 20:15:00|7475.7|7473.7|7476.7|7474.7|7478.4|7476.4|7471.9|7469.9|409
1641414000000|2022-01-05 20:20:00|7476.4|7474.4|7474.9|7472.9|7477.9|7475.9|7471.7|7469.7|182
1641414300000|2022-01-05 20:25:00|7475.2|7473.2|7471.9|7469.9|7477.4|7475.4|7471.2|7469.2|196
1641414600000|2022-01-05 20:30:00|7472.2|7470.2|7472.4|7470.4|7474.9|7472.9|7469.2|7467.2|316
1641414900000|2022-01-05 20:35:00|7472.9|7470.9|7474.4|7472.4|7480.2|7478.2|7470.7|7468.7|221
1641415200000|2022-01-05 20:40:00|7474.7|7472.7|7467.9|7465.9|7474.7|7472.7|7467.9|7465.9|419
1641415500000|2022-01-05 20:45:00|7468.2|7466.2|7462.9|7460.9|7468.4|7466.4|7462.9|7460.9|383
1641415800000|2022-01-05 20:50:00|7461.9|7459.9|7454.2|7452.2|7462.7|7460.7|7452.7|7450.7|1783
1641416100000|2022-01-05 20:55:00|7454.7|7452.7|7454.9|7450.9|7456.4|7454.4|7448.2|7446.2|1582
1641416400000|2022-01-05 21:00:00|7454.5|7450.5|7456.1|7452.1|7459.2|7455.2|7452.4|7448.4|0
1641416700000|2022-01-05 21:05:00|7455.3|7451.3|7464.2|7460.2|7466.8|7462.8|7454|7450|0
1641417000000|2022-01-05 21:10:00|7465|7461|7469.3|7465.3|7470.9|7466.9|7462.9|7458.9|0
1641417300000|2022-01-05 21:15:00|7469.2|7465.2|7466.7|7462.7|7470|7466|7466.3|7462.3|0
1641417600000|2022-01-05 21:20:00|7466.6|7462.6|7465.3|7461.3|7467.8|7463.8|7464.4|7460.4|0
1641417900000|2022-01-05 21:25:00|7465.4|7461.4|7463.9|7459.9|7465.4|7461.4|7463.7|7459.7|0
1641418200000|2022-01-05 21:30:00|7464.3|7460.3|7463.7|7459.7|7464.6|7460.6|7463.7|7459.7|0
1641418500000|2022-01-05 21:35:00|7463.6|7459.6|7463.3|7459.3|7463.9|7459.9|7463.3|7459.3|0
1641418800000|2022-01-05 21:40:00|7463.7|7459.7|7459.9|7455.9|7463.7|7459.7|7459.9|7455.9|0
1641419100000|2022-01-05 21:45:00|7460.7|7456.7|7459.5|7455.5|7462.7|7458.7|7458.7|7454.7|0
1641419400000|2022-01-05 21:50:00|7459.9|7455.9|7458.7|7454.7|7461.9|7457.9|7458.3|7454.3|0
1641419700000|2022-01-05 21:55:00|7458.3|7454.3|7458.7|7454.7|7459.1|7455.1|7455.5|7451.5|0
1641420000000|2022-01-05 22:00:00|7458.6|7454.6|7458|7454|7458.8|7454.8|7457.9|7453.9|0
1641420300000|2022-01-05 22:05:00|7459.1|7455.1|7457.8|7453.8|7459.7|7455.7|7457.7|7453.7|0
1641420600000|2022-01-05 22:10:00|7457.9|7453.9|7457.4|7453.4|7458.9|7454.9|7457.4|7453.4|0
1641420900000|2022-01-05 22:15:00|7457.3|7453.3|7460|7456|7460.1|7456.1|7457.3|7453.3|0
1641421200000|2022-01-05 22:20:00|7459.9|7455.9|7461.6|7457.6|7461.6|7457.6|7459.8|7455.8|0
1641421500000|2022-01-05 22:25:00|7461.9|7457.9|7461.7|7457.7|7462.3|7458.3|7461.6|7457.6|0
1641421800000|2022-01-05 22:30:00|7461.8|7457.8|7461.3|7457.3|7462|7458|7461.3|7457.3|0
1641422100000|2022-01-05 22:35:00|7461.4|7457.4|7461.8|7457.8|7461.8|7457.8|7461.3|7457.3|0
1641422400000|2022-01-05 22:40:00|7461.7|7457.7|7463.1|7459.1|7463.1|7459.1|7461.5|7457.5|0
1641422700000|2022-01-05 22:45:00|7464.1|7460.1|7463.9|7459.9|7464.3|7460.3|7463.6|7459.6|0
1641423000000|2022-01-05 22:50:00|7464.3|7460.3|7464.1|7460.1|7464.8|7460.8|7464.1|7460.1|0
1641423300000|2022-01-05 22:55:00|7464.2|7460.2|7464.9|7460.9|7466.7|7462.7|7464.2|7460.2|0
1641423600000|2022-01-05 23:00:00|7465.9|7461.9|7455.9|7451.9|7467.5|7463.5|7455.6|7451.6|0
1641423900000|2022-01-05 23:05:00|7456.3|7452.3|7450.6|7446.6|7456.9|7452.9|7445.5|7441.5|0
1641424200000|2022-01-05 23:10:00|7451|7447|7452.1|7448.1|7452.9|7448.9|7448.7|7444.7|0
1641424500000|2022-01-05 23:15:00|7452.9|7448.9|7454.4|7450.4|7455.6|7451.6|7450.4|7446.4|0
1641424800000|2022-01-05 23:20:00|7454.8|7450.8|7459.9|7455.9|7459.9|7455.9|7454|7450|0
1641425100000|2022-01-05 23:25:00|7460.3|7456.3|7463.9|7459.9|7464.2|7460.2|7459.7|7455.7|0
1641425400000|2022-01-05 23:30:00|7464.3|7460.3|7465.1|7461.1|7466.6|7462.6|7463.1|7459.1|0
1641425700000|2022-01-05 23:35:00|7465.5|7461.5|7462.5|7458.5|7465.5|7461.5|7459|7455|0
1641426000000|2022-01-05 23:40:00|7462.7|7458.7|7463.8|7459.8|7464.4|7460.4|7460.4|7456.4|0
1641426300000|2022-01-05 23:45:00|7464.2|7460.2|7462.6|7458.6|7464.6|7460.6|7460.8|7456.8|0
1641426600000|2022-01-05 23:50:00|7462.8|7458.8|7464.1|7460.1|7464.9|7460.9|7462.6|7458.6|0
1641426900000|2022-01-05 23:55:00|7464.5|7460.5|7467.1|7463.1|7468.4|7464.4|7464.5|7460.5|0
1641427200000|2022-01-06 00:00:00|7467.5|7463.5|7469.9|7465.9|7470.4|7466.4|7467.1|7463.1|0
1641427500000|2022-01-06 00:05:00|7470.1|7466.1|7468.6|7464.6|7472.2|7468.2|7466.6|7462.6|0
1641427800000|2022-01-06 00:10:00|7469|7465|7471.9|7467.9|7472.4|7468.4|7469|7465|0
1641428100000|2022-01-06 00:15:00|7472.3|7468.3|7469.3|7465.3|7477.5|7473.5|7468.6|7464.6|0
1641428400000|2022-01-06 00:20:00|7468.6|7464.6|7461.3|7457.3|7472.5|7468.5|7459.5|7455.5|0
1641428700000|2022-01-06 00:25:00|7461.6|7457.6|7471.7|7467.7|7471.8|7467.8|7461.6|7457.6|0
1641429000000|2022-01-06 00:30:00|7471.6|7467.6|7468.9|7464.9|7472.8|7468.8|7468.2|7464.2|0
1641429300000|2022-01-06 00:35:00|7469.2|7465.2|7458.7|7454.7|7469.8|7465.8|7458.2|7454.2|0
1641429600000|2022-01-06 00:40:00|7458.6|7454.6|7455.8|7451.8|7459.7|7455.7|7455.7|7451.7|0
1641429900000|2022-01-06 00:45:00|7455.4|7451.4|7462.8|7458.8|7463.2|7459.2|7453.3|7449.3|0
1641430200000|2022-01-06 00:50:00|7462.7|7458.7|7463.5|7459.5|7469|7465|7462.4|7458.4|0
1641430500000|2022-01-06 00:55:00|7463.4|7459.4|7461.4|7457.4|7463.4|7459.4|7460.4|7456.4|0
1641430800000|2022-01-06 01:00:00|7461.5|7457.5|7448.9|7445.9|7465.3|7461.3|7442.7|7439.7|166
1641431100000|2022-01-06 01:05:00|7448.7|7445.7|7437.2|7434.2|7448.7|7445.7|7436.9|7433.9|100
1641431400000|2022-01-06 01:10:00|7437.4|7434.4|7437.9|7434.9|7438.4|7435.4|7429.9|7426.9|143
1641431700000|2022-01-06 01:15:00|7437.7|7434.7|7444.4|7441.4|7444.4|7441.4|7436.2|7433.2|102
1641432000000|2022-01-06 01:20:00|7444.7|7441.7|7445.7|7442.7|7445.7|7442.7|7442.7|7439.7|26
1641432300000|2022-01-06 01:25:00|7445.9|7442.9|7448.2|7445.2|7449.7|7446.7|7445.9|7442.9|46
1641432600000|2022-01-06 01:30:00|7447.9|7444.9|7455.9|7452.9|7455.9|7452.9|7442.7|7439.7|86
1641432900000|2022-01-06 01:35:00|7456.2|7453.2|7451.2|7448.2|7456.7|7453.7|7451.2|7448.2|59
1641433200000|2022-01-06 01:40:00|7450.9|7447.9|7451.7|7448.7|7451.9|7448.9|7447.7|7444.7|17
1641433500000|2022-01-06 01:45:00|7451.9|7448.9|7449.2|7446.2|7453.9|7450.9|7447.2|7444.2|29
1641433800000|2022-01-06 01:50:00|7449.4|7446.4|7449.7|7446.7|7451.7|7448.7|7447.9|7444.9|3
1641434100000|2022-01-06 01:55:00|7449.4|7446.4|7448.9|7445.9|7450.4|7447.4|7446.7|7443.7|29
1641434400000|2022-01-06 02:00:00|7448.7|7445.7|7443.9|7440.9|7449.2|7446.2|7441.2|7438.2|82
1641434700000|2022-01-06 02:05:00|7443.7|7440.7|7437.4|7434.4|7444.9|7441.9|7436.4|7433.4|76
1641435000000|2022-01-06 02:10:00|7436.9|7433.9|7436.9|7433.9|7440.9|7437.9|7434.9|7431.9|73
1641435300000|2022-01-06 02:15:00|7436.7|7433.7|7435.2|7432.2|7436.7|7433.7|7429.4|7426.4|85
1641435600000|2022-01-06 02:20:00|7434.9|7431.9|7434.4|7431.4|7435.7|7432.7|7431.4|7428.4|32
1641435900000|2022-01-06 02:25:00|7433.7|7430.7|7426.9|7423.9|7434.2|7431.2|7425.7|7422.7|99
1641436200000|2022-01-06 02:30:00|7426.7|7423.7|7428.2|7425.2|7430.2|7427.2|7425.4|7422.4|86
1641436500000|2022-01-06 02:35:00|7427.9|7424.9|7426.9|7423.9|7428.4|7425.4|7424.9|7421.9|67
1641436800000|2022-01-06 02:40:00|7425.7|7422.7|7422.2|7419.2|7425.7|7422.7|7420.9|7417.9|80
1641437100000|2022-01-06 02:45:00|7422.4|7419.4|7421.4|7418.4|7422.7|7419.7|7419.7|7416.7|54
1641437400000|2022-01-06 02:50:00|7421.7|7418.7|7424.4|7421.4|7424.4|7421.4|7421.7|7418.7|35
1641437700000|2022-01-06 02:55:00|7423.9|7420.9|7430.2|7427.2|7430.4|7427.4|7422.7|7419.7|66
1641438000000|2022-01-06 03:00:00|7429.9|7426.9|7431.2|7428.2|7433.4|7430.4|7428.2|7425.2|85
1641438300000|2022-01-06 03:05:00|7430.7|7427.7|7430.4|7427.4|7432.4|7429.4|7429.9|7426.9|70
1641438600000|2022-01-06 03:10:00|7430.9|7427.9|7425.4|7422.4|7430.9|7427.9|7421.4|7418.4|85
1641438900000|2022-01-06 03:15:00|7425.7|7422.7|7425.7|7422.7|7427.2|7424.2|7421.7|7418.7|60
1641439200000|2022-01-06 03:20:00|7424.7|7421.7|7426.7|7423.7|7427.4|7424.4|7423.4|7420.4|46
1641439500000|2022-01-06 03:25:00|7426.9|7423.9|7425.9|7422.9|7427.4|7424.4|7421.7|7418.7|14
1641439800000|2022-01-06 03:30:00|7425.7|7422.7|7424.2|7421.2|7425.7|7422.7|7422.4|7419.4|37
1641440100000|2022-01-06 03:35:00|7423.7|7420.7|7424.7|7421.7|7426.9|7423.9|7421.9|7418.9|24
1641440400000|2022-01-06 03:40:00|7424.4|7421.4|7415.7|7412.7|7424.4|7421.4|7415.4|7412.4|55
1641440700000|2022-01-06 03:45:00|7415.9|7412.9|7410.2|7407.2|7416.4|7413.4|7409.4|7406.4|63
1641441000000|2022-01-06 03:50:00|7409.9|7406.9|7407.4|7404.4|7412.7|7409.7|7406.9|7403.9|88
1641441300000|2022-01-06 03:55:00|7408.2|7405.2|7410.7|7407.7|7412.9|7409.9|7407.2|7404.2|64
1641441600000|2022-01-06 04:00:00|7411.4|7408.4|7409.7|7406.7|7412.7|7409.7|7408.7|7405.7|87
1641441900000|2022-01-06 04:05:00|7409.4|7406.4|7412.2|7409.2|7412.2|7409.2|7406.4|7403.4|90
1641442200000|2022-01-06 04:10:00|7411.9|7408.9|7410.2|7407.2|7413.2|7410.2|7409.2|7406.2|44
1641442500000|2022-01-06 04:15:00|7409.9|7406.9|7407.2|7404.2|7411.2|7408.2|7406.7|7403.7|16
1641442800000|2022-01-06 04:20:00|7407.4|7404.4|7408.4|7405.4|7409.9|7406.9|7407.2|7404.2|20
1641443100000|2022-01-06 04:25:00|7408.7|7405.7|7408.7|7405.7|7410.2|7407.2|7407.4|7404.4|11
1641443400000|2022-01-06 04:30:00|7408.4|7405.4|7408.9|7405.9|7409.2|7406.2|7406.4|7403.4|64
1641443700000|2022-01-06 04:35:00|7409.2|7406.2|7410.4|7407.4|7410.4|7407.4|7407.4|7404.4|61
1641444000000|2022-01-06 04:40:00|7409.7|7406.7|7406.7|7403.7|7410.4|7407.4|7404.4|7401.4|73
1641444300000|2022-01-06 04:45:00|7406.9|7403.9|7405.9|7402.9|7408.7|7405.7|7405.4|7402.4|26
1641444600000|2022-01-06 04:50:00|7406.2|7403.2|7408.2|7405.2|7408.4|7405.4|7406.2|7403.2|16
1641444900000|2022-01-06 04:55:00|7408.4|7405.4|7409.9|7406.9|7409.9|7406.9|7407.4|7404.4|36
1641445200000|2022-01-06 05:00:00|7408.9|7405.9|7405.7|7402.7|7409.7|7406.7|7403.2|7400.2|79
1641445500000|2022-01-06 05:05:00|7405.9|7402.9|7408.9|7405.9|7410.9|7407.9|7404.7|7401.7|16
1641445800000|2022-01-06 05:10:00|7409.2|7406.2|7408.2|7405.2|7409.2|7406.2|7405.7|7402.7|14
1641446100000|2022-01-06 05:15:00|7408.7|7405.7|7410.4|7407.4|7411.2|7408.2|7406.2|7403.2|28
1641446400000|2022-01-06 05:20:00|7410.2|7407.2|7412.2|7409.2|7412.2|7409.2|7407.9|7404.9|28
1641446700000|2022-01-06 05:25:00|7411.9|7408.9|7417.4|7414.4|7417.7|7414.7|7411.2|7408.2|35
1641447000000|2022-01-06 05:30:00|7417.2|7414.2|7414.2|7411.2|7417.7|7414.7|7412.2|7409.2|40
1641447300000|2022-01-06 05:35:00|7414.4|7411.4|7413.7|7410.7|7416.2|7413.2|7413.7|7410.7|33
1641447600000|2022-01-06 05:40:00|7413.9|7410.9|7413.7|7410.7|7414.7|7411.7|7411.2|7408.2|7
1641447900000|2022-01-06 05:45:00|7413.4|7410.4|7413.9|7410.9|7415.4|7412.4|7410.2|7407.2|71
1641448200000|2022-01-06 05:50:00|7414.4|7411.4|7411.2|7408.2|7415.2|7412.2|7410.7|7407.7|33
1641448500000|2022-01-06 05:55:00|7411.4|7408.4|7414.7|7411.7|7417.9|7414.9|7410.7|7407.7|82
1641448800000|2022-01-06 06:00:00|7414.9|7411.9|7414.2|7411.2|7414.9|7411.9|7410.2|7407.2|36
1641449100000|2022-01-06 06:05:00|7414.4|7411.4|7409.7|7406.7|7414.7|7411.7|7409.7|7406.7|31
1641449400000|2022-01-06 06:10:00|7409.9|7406.9|7410.4|7407.4|7414.2|7411.2|7409.7|7406.7|111
1641449700000|2022-01-06 06:15:00|7410.2|7407.2|7409.7|7406.7|7410.9|7407.9|7408.2|7405.2|40
1641450000000|2022-01-06 06:20:00|7409.4|7406.4|7411.4|7408.4|7411.7|7408.7|7408.7|7405.7|30
1641450300000|2022-01-06 06:25:00|7412.2|7409.2|7413.9|7410.9|7415.2|7412.2|7410.9|7407.9|79
1641450600000|2022-01-06 06:30:00|7413.7|7410.7|7413.9|7410.9|7415.4|7412.4|7412.9|7409.9|86
1641450900000|2022-01-06 06:35:00|7414.4|7411.4|7422.9|7419.9|7423.2|7420.2|7414.4|7411.4|120
1641451200000|2022-01-06 06:40:00|7423.2|7420.2|7422.4|7419.4|7423.2|7420.2|7419.2|7416.2|78
1641451500000|2022-01-06 06:45:00|7422.9|7419.9|7421.4|7418.4|7423.2|7420.2|7420.2|7417.2|68
1641451800000|2022-01-06 06:50:00|7421.2|7418.2|7417.2|7414.2|7421.2|7418.2|7416.2|7413.2|54
1641452100000|2022-01-06 06:55:00|7417.4|7414.4|7419.7|7416.7|7420.7|7417.7|7415.2|7412.2|104
1641452400000|2022-01-06 07:00:00|7416.9|7413.9|7424.2|7422.2|7424.4|7422.4|7412.9|7410.9|734
1641452700000|2022-01-06 07:05:00|7424.4|7422.4|7421.9|7419.9|7428.4|7426.4|7421.9|7419.9|463
1641453000000|2022-01-06 07:10:00|7421.7|7419.7|7423.4|7421.4|7425.2|7423.2|7421.4|7419.4|355
1641453300000|2022-01-06 07:15:00|7423.2|7421.2|7427.4|7425.4|7428.9|7426.9|7422.4|7420.4|402
1641453600000|2022-01-06 07:20:00|7427.7|7425.7|7433.2|7431.2|7433.7|7431.7|7427.4|7425.4|208
1641453900000|2022-01-06 07:25:00|7432.7|7430.7|7439.2|7437.2|7439.4|7437.4|7432.4|7430.4|270
1641454200000|2022-01-06 07:30:00|7438.7|7436.7|7432.4|7430.4|7440.4|7438.4|7431.9|7429.9|362
1641454500000|2022-01-06 07:35:00|7432.2|7430.2|7443.4|7441.4|7443.4|7441.4|7431.4|7429.4|381
1641454800000|2022-01-06 07:40:00|7443.7|7441.7|7441.4|7439.4|7444.4|7442.4|7439.4|7437.4|147
1641455100000|2022-01-06 07:45:00|7440.9|7438.9|7436.4|7434.4|7441.9|7439.9|7432.9|7430.9|237
1641455400000|2022-01-06 07:50:00|7436.2|7434.2|7431.2|7429.2|7436.4|7434.4|7428.4|7426.4|192
1641455700000|2022-01-06 07:55:00|7430.9|7428.9|7425.9|7423.9|7434.2|7432.2|7423.4|7421.4|582
1641456000000|2022-01-06 08:00:00|7425.4|7424.4|7441.4|7440.4|7442.2|7441.2|7418.9|7417.9|3945
1641456300000|2022-01-06 08:05:00|7441.2|7440.2|7445.9|7444.9|7451.4|7450.4|7440.4|7439.4|1743
1641456600000|2022-01-06 08:10:00|7444.9|7443.9|7441.4|7440.4|7451.7|7450.7|7440.4|7439.4|1138
1641456900000|2022-01-06 08:15:00|7441.7|7440.7|7451.4|7450.4|7452.7|7451.7|7440.4|7439.4|1306
1641457200000|2022-01-06 08:20:00|7450.9|7449.9|7438.4|7437.4|7453.7|7452.7|7438.2|7437.2|989
1641457500000|2022-01-06 08:25:00|7438.7|7437.7|7440.2|7439.2|7442.7|7441.7|7433.4|7432.4|976
1641457800000|2022-01-06 08:30:00|7440.4|7439.4|7445.9|7444.9|7447.9|7446.9|7436.7|7435.7|902
1641458100000|2022-01-06 08:35:00|7445.4|7444.4|7443.9|7442.9|7446.7|7445.7|7435.4|7434.4|824
1641458400000|2022-01-06 08:40:00|7445.6|7444.6|7442.9|7441.9|7450.1|7449.1|7441.9|7440.9|826
1641458700000|2022-01-06 08:45:00|7442.6|7441.6|7452.9|7451.9|7452.9|7451.9|7440.1|7439.1|683
1641459000000|2022-01-06 08:50:00|7452.6|7451.6|7460.4|7459.4|7460.4|7459.4|7449.6|7448.6|982
1641459300000|2022-01-06 08:55:00|7460.6|7459.6|7470.4|7469.4|7472.9|7471.9|7458.4|7457.4|924
1641459600000|2022-01-06 09:00:00|7470.9|7469.9|7468.9|7467.9|7474.9|7473.9|7464.4|7463.4|546
1641459900000|2022-01-06 09:05:00|7469.1|7468.1|7471.6|7470.6|7473.6|7472.6|7468.6|7467.6|445
1641460200000|2022-01-06 09:10:00|7471.4|7470.4|7476.9|7475.9|7478.1|7477.1|7471.1|7470.1|359
1641460500000|2022-01-06 09:15:00|7476.6|7475.6|7480.9|7479.9|7482.1|7481.1|7475.6|7474.6|397
1641460800000|2022-01-06 09:20:00|7480.6|7479.6|7482.9|7481.9|7483.9|7482.9|7479.1|7478.1|477
1641461100000|2022-01-06 09:25:00|7482.6|7481.6|7473.9|7472.9|7483.6|7482.6|7473.9|7472.9|763
1641461400000|2022-01-06 09:30:00|7474.1|7473.1|7462.9|7461.9|7475.4|7474.4|7462.9|7461.9|771
1641461700000|2022-01-06 09:35:00|7462.6|7461.6|7463.1|7462.1|7463.4|7462.4|7458.4|7457.4|453
1641462000000|2022-01-06 09:40:00|7462.9|7461.9|7462.9|7461.9|7463.9|7462.9|7458.6|7457.6|512
1641462300000|2022-01-06 09:45:00|7461.9|7460.9|7460.4|7459.4|7462.9|7461.9|7458.4|7457.4|294
1641462600000|2022-01-06 09:50:00|7461.1|7460.1|7457.4|7456.4|7463.4|7462.4|7456.9|7455.9|599
1641462900000|2022-01-06 09:55:00|7457.1|7456.1|7460.4|7459.4|7460.6|7459.6|7453.4|7452.4|803
1641463200000|2022-01-06 10:00:00|7460.9|7459.9|7461.1|7460.1|7463.9|7462.9|7459.4|7458.4|394
1641463500000|2022-01-06 10:05:00|7461.4|7460.4|7471.9|7470.9|7472.1|7471.1|7461.1|7460.1|506
1641463800000|2022-01-06 10:10:00|7471.4|7470.4|7475.9|7474.9|7476.4|7475.4|7470.9|7469.9|420
1641464100000|2022-01-06 10:15:00|7476.1|7475.1|7477.6|7476.6|7479.4|7478.4|7474.9|7473.9|453
1641464400000|2022-01-06 10:20:00|7478.4|7477.4|7485.4|7484.4|7485.6|7484.6|7478.4|7477.4|463
1641464700000|2022-01-06 10:25:00|7484.9|7483.9|7489.4|7488.4|7489.4|7488.4|7484.6|7483.6|593
1641465000000|2022-01-06 10:30:00|7489.6|7488.6|7490.6|7489.6|7492.4|7491.4|7488.4|7487.4|601
1641465300000|2022-01-06 10:35:00|7490.9|7489.9|7496.4|7495.4|7496.6|7495.6|7490.9|7489.9|509
1641465600000|2022-01-06 10:40:00|7496.6|7495.6|7492.9|7491.9|7498.6|7497.6|7490.6|7489.6|806
1641465900000|2022-01-06 10:45:00|7492.6|7491.6|7491.4|7490.4|7495.9|7494.9|7491.1|7490.1|473
1641466200000|2022-01-06 10:50:00|7491.6|7490.6|7486.4|7485.4|7493.4|7492.4|7485.9|7484.9|758
1641466500000|2022-01-06 10:55:00|7487.1|7486.1|7489.6|7488.6|7491.4|7490.4|7487.1|7486.1|568
1641466800000|2022-01-06 11:00:00|7492.1|7491.1|7493.6|7492.6|7495.1|7494.1|7489.4|7488.4|443
1641467100000|2022-01-06 11:05:00|7493.9|7492.9|7485.4|7484.4|7495.4|7494.4|7485.4|7484.4|356
1641467400000|2022-01-06 11:10:00|7485.9|7484.9|7482.9|7481.9|7487.9|7486.9|7481.6|7480.6|429
1641467700000|2022-01-06 11:15:00|7483.4|7482.4|7484.4|7483.4|7485.9|7484.9|7481.4|7480.4|387
1641468000000|2022-01-06 11:20:00|7484.6|7483.6|7480.4|7479.4|7485.4|7484.4|7480.1|7479.1|386
1641468300000|2022-01-06 11:25:00|7480.1|7479.1|7483.9|7482.9|7484.4|7483.4|7480.1|7479.1|308
1641468600000|2022-01-06 11:30:00|7483.6|7482.6|7483.9|7482.9|7484.6|7483.6|7480.9|7479.9|351
1641468900000|2022-01-06 11:35:00|7483.6|7482.6|7477.1|7476.1|7483.9|7482.9|7477.1|7476.1|296
1641469200000|2022-01-06 11:40:00|7477.4|7476.4|7472.4|7471.4|7477.4|7476.4|7471.9|7470.9|454
1641469500000|2022-01-06 11:45:00|7471.9|7470.9|7468.1|7467.1|7473.6|7472.6|7467.4|7466.4|396
1641469800000|2022-01-06 11:50:00|7468.4|7467.4|7471.9|7470.9|7472.4|7471.4|7467.9|7466.9|352
1641470100000|2022-01-06 11:55:00|7472.1|7471.1|7469.1|7468.1|7472.9|7471.9|7467.1|7466.1|356
1641470400000|2022-01-06 12:00:00|7468.6|7467.6|7473.9|7472.9|7477.9|7476.9|7468.6|7467.6|468
1641470700000|2022-01-06 12:05:00|7474.1|7473.1|7472.1|7471.1|7475.1|7474.1|7470.1|7469.1|292
1641471000000|2022-01-06 12:10:00|7471.9|7470.9|7473.6|7472.6|7474.9|7473.9|7470.9|7469.9|222
1641471300000|2022-01-06 12:15:00|7474.1|7473.1|7467.9|7466.9|7474.4|7473.4|7467.9|7466.9|195
1641471600000|2022-01-06 12:20:00|7467.4|7466.4|7468.1|7467.1|7470.1|7469.1|7466.4|7465.4|217
1641471900000|2022-01-06 12:25:00|7468.4|7467.4|7467.1|7466.1|7469.1|7468.1|7464.1|7463.1|430
1641472200000|2022-01-06 12:30:00|7467.6|7466.6|7470.6|7469.6|7472.9|7471.9|7467.1|7466.1|317
1641472500000|2022-01-06 12:35:00|7470.4|7469.4|7470.6|7469.6|7474.4|7473.4|7469.6|7468.6|388
1641472800000|2022-01-06 12:40:00|7470.7|7469.7|7470|7469|7471|7470|7468.7|7467.7|254
1641473100000|2022-01-06 12:45:00|7470.5|7469.5|7471.2|7470.2|7471.7|7470.7|7469.2|7468.2|329
1641473400000|2022-01-06 12:50:00|7471|7470|7475.2|7474.2|7476|7475|7471|7470|178
1641473700000|2022-01-06 12:55:00|7475.5|7474.5|7474.5|7473.5|7475.5|7474.5|7472.7|7471.7|228
1641474000000|2022-01-06 13:00:00|7474|7473|7475.7|7474.7|7477.5|7476.5|7473.7|7472.7|275
1641474300000|2022-01-06 13:05:00|7476|7475|7478.7|7477.7|7479|7478|7475|7474|363
1641474600000|2022-01-06 13:10:00|7479|7478|7479.7|7478.7|7480|7479|7477|7476|266
1641474900000|2022-01-06 13:15:00|7480|7479|7483.5|7482.5|7483.5|7482.5|7479|7478|224
1641475200000|2022-01-06 13:20:00|7483.7|7482.7|7480.2|7479.2|7484.7|7483.7|7480|7479|305
1641475500000|2022-01-06 13:25:00|7480.5|7479.5|7480.7|7479.7|7481|7480|7478|7477|197
1641475800000|2022-01-06 13:30:00|7480.2|7479.2|7472|7471|7481|7480|7471.7|7470.7|589
1641476100000|2022-01-06 13:35:00|7472.2|7471.2|7470.5|7469.5|7473.7|7472.7|7469.5|7468.5|299
1641476400000|2022-01-06 13:40:00|7470.2|7469.2|7469.2|7468.2|7471|7470|7468.5|7467.5|357
1641476700000|2022-01-06 13:45:00|7469.5|7468.5|7464|7463|7469.7|7468.7|7463.5|7462.5|391
1641477000000|2022-01-06 13:50:00|7463.5|7462.5|7461|7460|7464|7463|7459.2|7458.2|488
1641477300000|2022-01-06 13:55:00|7460.5|7459.5|7461|7460|7461|7460|7458.7|7457.7|394
1641477600000|2022-01-06 14:00:00|7460.7|7459.7|7458.5|7457.5|7461.5|7460.5|7457|7456|430
1641477900000|2022-01-06 14:05:00|7458|7457|7455.7|7454.7|7459|7458|7454.5|7453.5|370
1641478200000|2022-01-06 14:10:00|7456|7455|7454.5|7453.5|7457|7456|7454|7453|405
1641478500000|2022-01-06 14:15:00|7454.2|7453.2|7455.5|7454.5|7456|7455|7453.5|7452.5|329
1641478800000|2022-01-06 14:20:00|7455.2|7454.2|7455.7|7454.7|7456|7455|7453|7452|441
1641479100000|2022-01-06 14:25:00|7455.5|7454.5|7455.5|7454.5|7455.7|7454.7|7451.7|7450.7|730
1641479400000|2022-01-06 14:30:00|7454.5|7453.5|7458|7457|7461.5|7460.5|7448|7447|2120
1641479700000|2022-01-06 14:35:00|7458.5|7457.5|7463|7462|7463.5|7462.5|7453|7452|1181
1641480000000|2022-01-06 14:40:00|7462.7|7461.7|7459.5|7458.5|7465.5|7464.5|7459.5|7458.5|747
1641480300000|2022-01-06 14:45:00|7459.7|7458.7|7449|7448|7460|7459|7444.5|7443.5|1061
1641480600000|2022-01-06 14:50:00|7448.5|7447.5|7445|7444|7452.5|7451.5|7445|7444|847
1641480900000|2022-01-06 14:55:00|7445.2|7444.2|7442.5|7441.5|7450.5|7449.5|7440.5|7439.5|683
1641481200000|2022-01-06 15:00:00|7440.2|7439.2|7443.2|7442.2|7449.2|7448.2|7440|7439|1181
1641481500000|2022-01-06 15:05:00|7443.5|7442.5|7440.5|7439.5|7444|7443|7439|7438|1257
1641481800000|2022-01-06 15:10:00|7440.8|7439.8|7436.3|7435.3|7443|7442|7433.8|7432.8|1247
1641482100000|2022-01-06 15:15:00|7436.5|7435.5|7430.3|7429.3|7438.3|7437.3|7430.3|7429.3|1911
1641482400000|2022-01-06 15:20:00|7430.5|7429.5|7437.3|7436.3|7438.8|7437.8|7430.3|7429.3|1565
1641482700000|2022-01-06 15:25:00|7437.8|7436.8|7435|7434|7445.5|7444.5|7435|7434|1813
1641483000000|2022-01-06 15:30:00|7435.3|7434.3|7445.3|7444.3|7447.8|7446.8|7435.3|7434.3|1105
1641483300000|2022-01-06 15:35:00|7444.8|7443.8|7451.5|7450.5|7452.3|7451.3|7442.3|7441.3|1331
1641483600000|2022-01-06 15:40:00|7451.3|7450.3|7447|7446|7452.8|7451.8|7445.8|7444.8|629
1641483900000|2022-01-06 15:45:00|7446.8|7445.8|7452.8|7451.8|7452.8|7451.8|7444|7443|951
1641484200000|2022-01-06 15:50:00|7452.5|7451.5|7448.3|7447.3|7453|7452|7447.3|7446.3|676
1641484500000|2022-01-06 15:55:00|7448.8|7447.8|7444.5|7443.5|7451.8|7450.8|7443.3|7442.3|824
1641484800000|2022-01-06 16:00:00|7444.3|7443.3|7438.5|7437.5|7446.8|7445.8|7437.5|7436.5|872
1641485100000|2022-01-06 16:05:00|7438.8|7437.8|7446.3|7445.3|7447.8|7446.8|7436.8|7435.8|483
1641485400000|2022-01-06 16:10:00|7446.5|7445.5|7447.8|7446.8|7448.8|7447.8|7445.3|7444.3|807
1641485700000|2022-01-06 16:15:00|7448|7447|7449.3|7448.3|7452.3|7451.3|7447.8|7446.8|1030
1641486000000|2022-01-06 16:20:00|7448.8|7447.8|7451|7450|7452.3|7451.3|7446.8|7445.8|1150
1641486300000|2022-01-06 16:25:00|7451.3|7450.3|7443.3|7441.3|7451.3|7450.3|7442.3|7440.3|2857
1641486600000|2022-01-06 16:30:00|7442.5|7440.5|7450.3|7448.3|7451.5|7449.5|7441.8|7439.8|5637
1641486900000|2022-01-06 16:35:00|7450.8|7448.8|7452.5|7450.5|7454.3|7452.3|7448.3|7446.3|2121
1641487200000|2022-01-06 16:40:00|7452.3|7450.3|7452.5|7450.5|7455.8|7453.8|7449.3|7447.3|715
1641487500000|2022-01-06 16:45:00|7452.3|7450.3|7454|7452|7454.8|7452.8|7448.8|7446.8|407
1641487800000|2022-01-06 16:50:00|7453.8|7451.8|7456.5|7454.5|7456.8|7454.8|7451|7449|894
1641488100000|2022-01-06 16:55:00|7456.3|7454.3|7457.3|7455.3|7458.3|7456.3|7454.5|7452.5|309
1641488400000|2022-01-06 17:00:00|7457.5|7455.5|7458.3|7456.3|7459|7457|7455|7453|309
1641488700000|2022-01-06 17:05:00|7457.8|7455.8|7465.3|7463.3|7465.3|7463.3|7456.8|7454.8|544
1641489000000|2022-01-06 17:10:00|7465|7463|7464.5|7462.5|7465.8|7463.8|7462.8|7460.8|292
1641489300000|2022-01-06 17:15:00|7464.8|7462.8|7464.3|7462.3|7467.3|7465.3|7462.8|7460.8|402
1641489600000|2022-01-06 17:20:00|7464|7462|7465.5|7463.5|7469.3|7467.3|7463.8|7461.8|201
1641489900000|2022-01-06 17:25:00|7465.3|7463.3|7468.8|7466.8|7469.5|7467.5|7465|7463|130
1641490200000|2022-01-06 17:30:00|7468.3|7466.3|7467.3|7465.3|7470|7468|7465.5|7463.5|176
1641490500000|2022-01-06 17:35:00|7467.8|7465.8|7470.8|7468.8|7471.8|7469.8|7465.3|7463.3|382
1641490800000|2022-01-06 17:40:00|7471.3|7469.3|7477|7475|7478|7476|7469.8|7467.8|367
1641491100000|2022-01-06 17:45:00|7476.8|7474.8|7473.5|7471.5|7477.8|7475.8|7472.5|7470.5|319
1641491400000|2022-01-06 17:50:00|7473.8|7471.8|7468.8|7466.8|7473.8|7471.8|7468.8|7466.8|161
1641491700000|2022-01-06 17:55:00|7469|7467|7465.5|7463.5|7469.3|7467.3|7465|7463|200
1641492000000|2022-01-06 18:00:00|7466|7464|7467.3|7465.3|7468|7466|7463.8|7461.8|143
1641492300000|2022-01-06 18:05:00|7467.5|7465.5|7467.5|7465.5|7468.3|7466.3|7464.3|7462.3|73
1641492600000|2022-01-06 18:10:00|7467.3|7465.3|7469.5|7467.5|7470|7468|7466.8|7464.8|128
1641492900000|2022-01-06 18:15:00|7469.8|7467.8|7466.5|7464.5|7469.8|7467.8|7463.8|7461.8|184
1641493200000|2022-01-06 18:20:00|7466.8|7464.8|7461.8|7459.8|7467.5|7465.5|7461.8|7459.8|92
1641493500000|2022-01-06 18:25:00|7462|7460|7459.8|7457.8|7462|7460|7458.3|7456.3|123
1641493800000|2022-01-06 18:30:00|7460.3|7458.3|7459.8|7457.8|7461|7459|7457.3|7455.3|91
1641494100000|2022-01-06 18:35:00|7459.5|7457.5|7459|7457|7462|7460|7457.8|7455.8|103
1641494400000|2022-01-06 18:40:00|7458.8|7456.8|7459.5|7457.5|7460.5|7458.5|7457.8|7455.8|30
1641494700000|2022-01-06 18:45:00|7459|7457|7460.3|7458.3|7462.8|7460.8|7457.8|7455.8|99
1641495000000|2022-01-06 18:50:00|7460|7458|7460.5|7458.5|7461.5|7459.5|7458.3|7456.3|54
1641495300000|2022-01-06 18:55:00|7460.8|7458.8|7461.5|7459.5|7462.3|7460.3|7458.8|7456.8|75
1641495600000|2022-01-06 19:00:00|7461.3|7459.3|7457.5|7455.5|7462.3|7460.3|7457.3|7455.3|144
1641495900000|2022-01-06 19:05:00|7457.8|7455.8|7459.8|7457.8|7460.5|7458.5|7456|7454|82
1641496200000|2022-01-06 19:10:00|7460.3|7458.3|7457|7455|7464.3|7462.3|7456.8|7454.8|155
1641496500000|2022-01-06 19:15:00|7456.5|7454.5|7456|7454|7459.5|7457.5|7455.5|7453.5|100
1641496800000|2022-01-06 19:20:00|7456.5|7454.5|7455|7453|7457.8|7455.8|7453.8|7451.8|59
1641497100000|2022-01-06 19:25:00|7455.3|7453.3|7457.3|7455.3|7457.8|7455.8|7454.8|7452.8|199
1641497400000|2022-01-06 19:30:00|7457|7455|7457.5|7455.5|7459|7457|7455|7453|95
1641497700000|2022-01-06 19:35:00|7457.8|7455.8|7460.8|7458.8|7461|7459|7457|7455|87
1641498000000|2022-01-06 19:40:00|7460.5|7458.5|7459.3|7457.3|7461.3|7459.3|7458.3|7456.3|102
1641498300000|2022-01-06 19:45:00|7459.5|7457.5|7460.5|7458.5|7463.8|7461.8|7459|7457|141
1641498600000|2022-01-06 19:50:00|7460.3|7458.3|7460.8|7458.8|7461|7459|7458.5|7456.5|129
1641498900000|2022-01-06 19:55:00|7461|7459|7461.3|7459.3|7462.8|7460.8|7460|7458|142
1641499200000|2022-01-06 20:00:00|7461.5|7459.5|7464.3|7462.3|7464.8|7462.8|7461|7459|152
1641499500000|2022-01-06 20:05:00|7464|7462|7458.8|7456.8|7465|7463|7458.5|7456.5|207
1641499800000|2022-01-06 20:10:00|7458.5|7456.5|7455.5|7453.5|7460.8|7458.8|7455.3|7453.3|104
1641500100000|2022-01-06 20:15:00|7455.8|7453.8|7451.5|7449.5|7456.5|7454.5|7451|7449|97
1641500400000|2022-01-06 20:20:00|7451.8|7449.8|7450.3|7448.3|7453|7451|7448.3|7446.3|190
1641500700000|2022-01-06 20:25:00|7450.5|7448.5|7453|7451|7454|7452|7449.3|7447.3|114
1641501000000|2022-01-06 20:30:00|7452.8|7450.8|7449|7447|7454.5|7452.5|7448.3|7446.3|94
1641501300000|2022-01-06 20:35:00|7448.8|7446.8|7450.8|7448.8|7451|7449|7447.5|7445.5|232
1641501600000|2022-01-06 20:40:00|7451|7449|7452.3|7450.3|7453.3|7451.3|7447.8|7445.8|194
1641501900000|2022-01-06 20:45:00|7452|7450|7447.3|7445.3|7453|7451|7446.8|7444.8|105
1641502200000|2022-01-06 20:50:00|7447.5|7445.5|7442.3|7440.3|7449.5|7447.5|7440.3|7438.3|733
1641502500000|2022-01-06 20:55:00|7442|7440|7448.5|7444.5|7450.8|7448.8|7436.3|7434.3|1146
1641502800000|2022-01-06 21:00:00|7447.7|7443.7|7446|7442|7451.7|7447.7|7445.3|7441.3|0
1641503100000|2022-01-06 21:05:00|7445.6|7441.6|7452.3|7448.3|7452.3|7448.3|7445.5|7441.5|0
1641503400000|2022-01-06 21:10:00|7451.9|7447.9|7450.8|7446.8|7454.4|7450.4|7447.9|7443.9|0
1641503700000|2022-01-06 21:15:00|7451.2|7447.2|7451.6|7447.6|7452.8|7448.8|7450.2|7446.2|0
1641504000000|2022-01-06 21:20:00|7451.2|7447.2|7451.8|7447.8|7452.5|7448.5|7449.8|7445.8|0
1641504300000|2022-01-06 21:25:00|7452.2|7448.2|7451|7447|7452.2|7448.2|7451|7447|0
1641504600000|2022-01-06 21:30:00|7451.4|7447.4|7449.4|7445.4|7451.8|7447.8|7449|7445|0
1641504900000|2022-01-06 21:35:00|7449.8|7445.8|7447.7|7443.7|7451|7447|7447.1|7443.1|0
1641505200000|2022-01-06 21:40:00|7447.9|7443.9|7451.9|7447.9|7453|7449|7447.9|7443.9|0
1641505500000|2022-01-06 21:45:00|7452.3|7448.3|7452|7448|7453.7|7449.7|7451.8|7447.8|0
1641505800000|2022-01-06 21:50:00|7452.4|7448.4|7453.8|7449.8|7454.6|7450.6|7452.4|7448.4|0
1641506100000|2022-01-06 21:55:00|7453.4|7449.4|7453.5|7449.5|7454.2|7450.2|7451.9|7447.9|0
1641506400000|2022-01-06 22:00:00|7453.7|7449.7|7454|7450|7454|7450|7452.8|7448.8|0
1641506700000|2022-01-06 22:05:00|7454.1|7450.1|7453.1|7449.1|7454.1|7450.1|7453.1|7449.1|0
1641507000000|2022-01-06 22:10:00|7453|7449|7452.3|7448.3|7453.9|7449.9|7452.3|7448.3|0
1641507300000|2022-01-06 22:15:00|7452.2|7448.2|7452.3|7448.3|7452.3|7448.3|7452.2|7448.2|0
1641507600000|2022-01-06 22:20:00|7452.4|7448.4|7452.5|7448.5|7452.5|7448.5|7452.4|7448.4|0
1641507900000|2022-01-06 22:25:00|7452.6|7448.6|7451.6|7447.6|7452.6|7448.6|7450.9|7446.9|0
1641508200000|2022-01-06 22:30:00|7451.7|7447.7|7451.8|7447.8|7451.8|7447.8|7451.7|7447.7|0
1641508500000|2022-01-06 22:35:00|7451.7|7447.7|7451.9|7447.9|7452.1|7448.1|7451.7|7447.7|0
1641508800000|2022-01-06 22:40:00|7451.8|7447.8|7452|7448|7452|7448|7451.8|7447.8|0
1641509100000|2022-01-06 22:45:00|7452.1|7448.1|7452.1|7448.1|7452.1|7448.1|7452.1|7448.1|0
1641509400000|2022-01-06 22:50:00|7452.2|7448.2|7452.2|7448.2|7452.5|7448.5|7452.2|7448.2|0
1641509700000|2022-01-06 22:55:00|7452.3|7448.3|7453.1|7449.1|7453.1|7449.1|7452.2|7448.2|0
1641510000000|2022-01-06 23:00:00|7457.7|7453.7|7456.5|7452.5|7460.1|7456.1|7456.1|7452.1|0
1641510300000|2022-01-06 23:05:00|7456.1|7452.1|7458|7454|7458.5|7454.5|7456.1|7452.1|0
1641510600000|2022-01-06 23:10:00|7458.4|7454.4|7454.4|7450.4|7458.8|7454.8|7454.4|7450.4|0
1641510900000|2022-01-06 23:15:00|7453.2|7449.2|7456.4|7452.4|7456.8|7452.8|7452.4|7448.4|0
1641511200000|2022-01-06 23:20:00|7456.8|7452.8|7454.8|7450.8|7457.5|7453.5|7454.4|7450.4|0
1641511500000|2022-01-06 23:25:00|7454.6|7450.6|7456.4|7452.4|7456.4|7452.4|7454.4|7450.4|0
1641511800000|2022-01-06 23:30:00|7456.8|7452.8|7456.8|7452.8|7458.4|7454.4|7454.8|7450.8|0
1641512100000|2022-01-06 23:35:00|7457|7453|7458.2|7454.2|7458.9|7454.9|7456.6|7452.6|0
1641512400000|2022-01-06 23:40:00|7458.6|7454.6|7456.7|7452.7|7458.6|7454.6|7456.2|7452.2|0
1641512700000|2022-01-06 23:45:00|7457|7453|7456.3|7452.3|7458.2|7454.2|7455.2|7451.2|0
1641513000000|2022-01-06 23:50:00|7456.7|7452.7|7459.2|7455.2|7459.2|7455.2|7456.3|7452.3|0
1641513300000|2022-01-06 23:55:00|7458.8|7454.8|7458|7454|7459.2|7455.2|7458|7454|0
1641513600000|2022-01-07 00:00:00|7458.2|7454.2|7460.7|7456.7|7462.7|7458.7|7456.4|7452.4|0
1641513900000|2022-01-07 00:05:00|7460.3|7456.3|7461.2|7457.2|7462.5|7458.5|7460|7456|0
1641514200000|2022-01-07 00:10:00|7461.3|7457.3|7463.3|7459.3|7464.7|7460.7|7459.3|7455.3|0
1641514500000|2022-01-07 00:15:00|7463.7|7459.7|7465|7461|7467.6|7463.6|7462.1|7458.1|0
1641514800000|2022-01-07 00:20:00|7464.7|7460.7|7464.3|7460.3|7465.8|7461.8|7460.8|7456.8|0
1641515100000|2022-01-07 00:25:00|7464|7460|7465|7461|7466.4|7462.4|7462.1|7458.1|0
1641515400000|2022-01-07 00:30:00|7464.7|7460.7|7465.4|7461.4|7466.2|7462.2|7463.2|7459.2|0
1641515700000|2022-01-07 00:35:00|7464.7|7460.7|7468.1|7464.1|7468.8|7464.8|7464.1|7460.1|0
1641516000000|2022-01-07 00:40:00|7467.4|7463.4|7466.8|7462.8|7469|7465|7466.2|7462.2|0
1641516300000|2022-01-07 00:45:00|7466.9|7462.9|7467.4|7463.4|7468.2|7464.2|7466.7|7462.7|0
1641516600000|2022-01-07 00:50:00|7467.5|7463.5|7466.9|7462.9|7467.5|7463.5|7464.2|7460.2|0
1641516900000|2022-01-07 00:55:00|7466.6|7462.6|7467.5|7463.5|7467.6|7463.6|7465|7461|0
1641517200000|2022-01-07 01:00:00|7467.4|7463.4|7473.3|7470.3|7473.8|7470.8|7464.3|7461.3|94
1641517500000|2022-01-07 01:05:00|7473|7470|7468|7465|7474.5|7471.5|7467.3|7464.3|45
1641517800000|2022-01-07 01:10:00|7467.3|7464.3|7470.5|7467.5|7471.3|7468.3|7467|7464|27
1641518100000|2022-01-07 01:15:00|7471.3|7468.3|7466|7463|7472|7469|7465.8|7462.8|27
1641518400000|2022-01-07 01:20:00|7467.5|7464.5|7465.3|7462.3|7470.3|7467.3|7465|7462|41
1641518700000|2022-01-07 01:25:00|7464.5|7461.5|7465.8|7462.8|7468.8|7465.8|7464.5|7461.5|17
1641519000000|2022-01-07 01:30:00|7466|7463|7464.8|7461.8|7467.3|7464.3|7460.3|7457.3|79
1641519300000|2022-01-07 01:35:00|7464.5|7461.5|7455.8|7452.8|7464.5|7461.5|7454.8|7451.8|70
1641519600000|2022-01-07 01:40:00|7455.5|7452.5|7449.8|7446.8|7455.5|7452.5|7448.5|7445.5|114
1641519900000|2022-01-07 01:45:00|7450.5|7447.5|7449.8|7446.8|7453.8|7450.8|7449.3|7446.3|22
1641520200000|2022-01-07 01:50:00|7449.5|7446.5|7448.8|7445.8|7451.5|7448.5|7448.5|7445.5|34
1641520500000|2022-01-07 01:55:00|7448.5|7445.5|7454.8|7451.8|7455|7452|7448.5|7445.5|18
1641520800000|2022-01-07 02:00:00|7454.5|7451.5|7445|7442|7454.5|7451.5|7444.8|7441.8|15
1641521100000|2022-01-07 02:05:00|7444.8|7441.8|7444|7441|7445|7442|7439.5|7436.5|20
1641521400000|2022-01-07 02:10:00|7443.8|7440.8|7447.8|7444.8|7449|7446|7443.8|7440.8|14
1641521700000|2022-01-07 02:15:00|7447.5|7444.5|7447|7444|7448.5|7445.5|7444.3|7441.3|4
1641522000000|2022-01-07 02:20:00|7447.5|7444.5|7451|7448|7452.5|7449.5|7447.3|7444.3|1
1641522300000|2022-01-07 02:25:00|7451.3|7448.3|7450.5|7447.5|7451.8|7448.8|7448.8|7445.8|10
1641522600000|2022-01-07 02:30:00|7450|7447|7449|7446|7450.5|7447.5|7447.3|7444.3|3
1641522900000|2022-01-07 02:35:00|7448.8|7445.8|7449|7446|7450.3|7447.3|7446.5|7443.5|9
1641523200000|2022-01-07 02:40:00|7449.3|7446.3|7449|7446|7449.8|7446.8|7448.8|7445.8|1
1641523500000|2022-01-07 02:45:00|7449.3|7446.3|7447.8|7444.8|7449.3|7446.3|7447|7444|1
1641523800000|2022-01-07 02:50:00|7448.5|7445.5|7454|7451|7454|7451|7448.5|7445.5|13
1641524100000|2022-01-07 02:55:00|7453.8|7450.8|7454.5|7451.5|7455.8|7452.8|7453.3|7450.3|11
1641524400000|2022-01-07 03:00:00|7455.3|7452.3|7454.3|7451.3|7456|7453|7453|7450|7
1641524700000|2022-01-07 03:05:00|7454.5|7451.5|7454.5|7451.5|7455.5|7452.5|7454.3|7451.3|4
1641525000000|2022-01-07 03:10:00|7454.3|7451.3|7453.8|7450.8|7454.3|7451.3|7453|7450|2
1641525300000|2022-01-07 03:15:00|7453.5|7450.5|7453.3|7450.3|7455.5|7452.5|7452.3|7449.3|8
1641525600000|2022-01-07 03:20:00|7453.8|7450.8|7459.8|7456.8|7460.8|7457.8|7453.8|7450.8|26
1641525900000|2022-01-07 03:25:00|7460|7457|7455.5|7452.5|7460.8|7457.8|7454|7451|47
1641526200000|2022-01-07 03:30:00|7455.3|7452.3|7453.3|7450.3|7456.3|7453.3|7452.3|7449.3|31
1641526500000|2022-01-07 03:35:00|7453.8|7450.8|7455.3|7452.3|7455.5|7452.5|7452.3|7449.3|13
1641526800000|2022-01-07 03:40:00|7454.5|7451.5|7452.8|7449.8|7454.5|7451.5|7451.5|7448.5|17
1641527100000|2022-01-07 03:45:00|7453|7450|7451|7448|7454.8|7451.8|7450.8|7447.8|6
1641527400000|2022-01-07 03:50:00|7451.3|7448.3|7453|7450|7453|7450|7450.3|7447.3|12
1641527700000|2022-01-07 03:55:00|7452.8|7449.8|7454.5|7451.5|7455.5|7452.5|7452.8|7449.8|1
1641528000000|2022-01-07 04:00:00|7455|7452|7453|7450|7455|7452|7452.5|7449.5|4
1641528300000|2022-01-07 04:05:00|7453.3|7450.3|7453.5|7450.5|7455|7452|7453.3|7450.3|4
1641528600000|2022-01-07 04:10:00|7453.3|7450.3|7452.8|7449.8|7453.8|7450.8|7452.5|7449.5|6
1641528900000|2022-01-07 04:15:00|7453.5|7450.5|7451.8|7448.8|7454.3|7451.3|7451.5|7448.5|10
1641529200000|2022-01-07 04:20:00|7451.5|7448.5|7451.8|7448.8|7452|7449|7450.5|7447.5|1
1641529500000|2022-01-07 04:25:00|7452.3|7449.3|7452|7449|7453.8|7450.8|7451.8|7448.8|7
1641529800000|2022-01-07 04:30:00|7451.8|7448.8|7451.5|7448.5|7452.3|7449.3|7450.8|7447.8|8
1641530100000|2022-01-07 04:35:00|7451|7448|7450.5|7447.5|7451.8|7448.8|7450.5|7447.5|2
1641530400000|2022-01-07 04:40:00|7450.8|7447.8|7450.5|7447.5|7451|7448|7449.3|7446.3|3
1641530700000|2022-01-07 04:45:00|7451|7448|7450.8|7447.8|7453|7450|7450.5|7447.5|9
1641531000000|2022-01-07 04:50:00|7450.5|7447.5|7452.3|7449.3|7453|7450|7450.5|7447.5|14
1641531300000|2022-01-07 04:55:00|7452.5|7449.5|7453.5|7450.5|7453.5|7450.5|7451|7448|5
1641531600000|2022-01-07 05:00:00|7453.8|7450.8|7456|7453|7456.5|7453.5|7453.8|7450.8|11
1641531900000|2022-01-07 05:05:00|7456.3|7453.3|7454.5|7451.5|7457.8|7454.8|7454.3|7451.3|24
1641532200000|2022-01-07 05:10:00|7454.3|7451.3|7454|7451|7454.5|7451.5|7450.5|7447.5|17
1641532500000|2022-01-07 05:15:00|7454.5|7451.5|7454.8|7451.8|7455|7452|7452.5|7449.5|3
1641532800000|2022-01-07 05:20:00|7455|7452|7455.3|7452.3|7456.3|7453.3|7454.3|7451.3|7
1641533100000|2022-01-07 05:25:00|7456|7453|7451|7448|7456|7453|7450.8|7447.8|11
1641533400000|2022-01-07 05:30:00|7451.5|7448.5|7452.3|7449.3|7453.5|7450.5|7450.8|7447.8|10
1641533700000|2022-01-07 05:35:00|7452|7449|7454.5|7451.5|7454.8|7451.8|7452|7449|22
1641534000000|2022-01-07 05:40:00|7454|7451|7452|7449|7454.3|7451.3|7451.5|7448.5|20
1641534300000|2022-01-07 05:45:00|7452.3|7449.3|7453.3|7450.3|7454.3|7451.3|7451.8|7448.8|12
1641534600000|2022-01-07 05:50:00|7453.5|7450.5|7453.5|7450.5|7454|7451|7452|7449|27
1641534900000|2022-01-07 05:55:00|7454.3|7451.3|7457.5|7454.5|7457.8|7454.8|7454|7451|40
1641535200000|2022-01-07 06:00:00|7457.3|7454.3|7453.8|7450.8|7457.3|7454.3|7452.8|7449.8|8
1641535500000|2022-01-07 06:05:00|7454.3|7451.3|7454.8|7451.8|7455.8|7452.8|7452.8|7449.8|11
1641535800000|2022-01-07 06:10:00|7454.5|7451.5|7455.5|7452.5|7455.5|7452.5|7452.8|7449.8|16
1641536100000|2022-01-07 06:15:00|7455.3|7452.3|7456|7453|7456.3|7453.3|7455.3|7452.3|10
1641536400000|2022-01-07 06:20:00|7455.8|7452.8|7457.5|7454.5|7458.3|7455.3|7455.5|7452.5|43
1641536700000|2022-01-07 06:25:00|7458|7455|7460|7457|7460.5|7457.5|7458|7455|26
1641537000000|2022-01-07 06:30:00|7459.8|7456.8|7462.5|7459.5|7462.5|7459.5|7459.8|7456.8|27
1641537300000|2022-01-07 06:35:00|7463.3|7460.3|7459.3|7456.3|7463.3|7460.3|7458.8|7455.8|12
1641537600000|2022-01-07 06:40:00|7459|7456|7458.5|7455.5|7459.8|7456.8|7458.5|7455.5|23
1641537900000|2022-01-07 06:45:00|7458|7455|7457|7454|7458.3|7455.3|7455.3|7452.3|23
1641538200000|2022-01-07 06:50:00|7456.8|7453.8|7455.8|7452.8|7458.3|7455.3|7455.8|7452.8|13
1641538500000|2022-01-07 06:55:00|7456|7453|7457.8|7454.8|7457.8|7454.8|7455.8|7452.8|23
1641538800000|2022-01-07 07:00:00|7456.8|7453.8|7447|7445|7458.8|7456.8|7446.5|7444.5|308
1641539100000|2022-01-07 07:05:00|7447.3|7445.3|7446.3|7444.3|7450.8|7448.8|7446.3|7444.3|200
1641539400000|2022-01-07 07:10:00|7446.8|7444.8|7445.5|7443.5|7447.3|7445.3|7442.3|7440.3|158
1641539700000|2022-01-07 07:15:00|7446|7444|7447.8|7445.8|7448.8|7446.8|7442.5|7440.5|289
1641540000000|2022-01-07 07:20:00|7448.3|7446.3|7453|7451|7456.8|7454.8|7448.3|7446.3|339
1641540300000|2022-01-07 07:25:00|7452.8|7450.8|7453.5|7451.5|7455.5|7453.5|7451|7449|125
1641540600000|2022-01-07 07:30:00|7453.3|7451.3|7444|7442|7453.3|7451.3|7443.5|7441.5|164
1641540900000|2022-01-07 07:35:00|7443.5|7441.5|7441.3|7439.3|7446|7444|7440.3|7438.3|315
1641541200000|2022-01-07 07:40:00|7441.8|7439.8|7440.8|7438.8|7441.8|7439.8|7438.8|7436.8|162
1641541500000|2022-01-07 07:45:00|7441|7439|7443.3|7441.3|7444|7442|7439.5|7437.5|204
1641541800000|2022-01-07 07:50:00|7443|7441|7447|7445|7448|7446|7442.8|7440.8|269
1641542100000|2022-01-07 07:55:00|7446.8|7444.8|7449.5|7447.5|7451.5|7449.5|7442.3|7440.3|338
1641542400000|2022-01-07 08:00:00|7449|7448|7448.8|7447.8|7461.8|7460.8|7445|7444|2411
1641542700000|2022-01-07 08:05:00|7448.5|7447.5|7442.3|7441.3|7448.5|7447.5|7439.8|7438.8|1144
1641543000000|2022-01-07 08:10:00|7442|7441|7456|7455|7456.5|7455.5|7441.8|7440.8|821
1641543300000|2022-01-07 08:15:00|7455.8|7454.8|7454.3|7453.3|7458.3|7457.3|7449.8|7448.8|979
1641543600000|2022-01-07 08:20:00|7454|7453|7445.8|7444.8|7454.5|7453.5|7444|7443|622
1641543900000|2022-01-07 08:25:00|7445.5|7444.5|7446.8|7445.8|7448|7447|7440|7439|580
1641544200000|2022-01-07 08:30:00|7446.3|7445.3|7434.5|7433.5|7446.3|7445.3|7432.5|7431.5|959
1641544500000|2022-01-07 08:35:00|7435.5|7434.5|7440|7439|7440|7439|7432|7431|761
1641544800000|2022-01-07 08:40:00|7440.4|7439.4|7436.9|7435.9|7440.7|7439.7|7433.7|7432.7|585
1641545100000|2022-01-07 08:45:00|7437.2|7436.2|7433.2|7432.2|7440.2|7439.2|7432.2|7431.2|497
1641545400000|2022-01-07 08:50:00|7432.7|7431.7|7437.7|7436.7|7440.2|7439.2|7432.7|7431.7|388
1641545700000|2022-01-07 08:55:00|7437.4|7436.4|7442.7|7441.7|7446.7|7445.7|7437.4|7436.4|372
1641546000000|2022-01-07 09:00:00|7442.2|7441.2|7445.9|7444.9|7448.2|7447.2|7441.2|7440.2|487
1641546300000|2022-01-07 09:05:00|7445.7|7444.7|7450.4|7449.4|7451.2|7450.2|7443.7|7442.7|367
1641546600000|2022-01-07 09:10:00|7450.7|7449.7|7457.7|7456.7|7459.2|7458.2|7450.2|7449.2|377
1641546900000|2022-01-07 09:15:00|7458.4|7457.4|7456.7|7455.7|7458.9|7457.9|7454.2|7453.2|426
1641547200000|2022-01-07 09:20:00|7457.2|7456.2|7457.2|7456.2|7460.7|7459.7|7455.2|7454.2|376
1641547500000|2022-01-07 09:25:00|7456.9|7455.9|7456.2|7455.2|7460.2|7459.2|7456.2|7455.2|283
1641547800000|2022-01-07 09:30:00|7456.4|7455.4|7456.7|7455.7|7457.2|7456.2|7454.4|7453.4|331
1641548100000|2022-01-07 09:35:00|7456.4|7455.4|7461.7|7460.7|7462.7|7461.7|7455.9|7454.9|244
1641548400000|2022-01-07 09:40:00|7461.9|7460.9|7461.2|7460.2|7465.2|7464.2|7460.2|7459.2|385
1641548700000|2022-01-07 09:45:00|7460.9|7459.9|7457.7|7456.7|7462.9|7461.9|7457.2|7456.2|470
1641549000000|2022-01-07 09:50:00|7457.4|7456.4|7454.2|7453.2|7459.7|7458.7|7454.2|7453.2|316
1641549300000|2022-01-07 09:55:00|7454.4|7453.4|7449.2|7448.2|7454.4|7453.4|7448.7|7447.7|400
1641549600000|2022-01-07 10:00:00|7448.7|7447.7|7450.4|7449.4|7451.2|7450.2|7447.7|7446.7|350
1641549900000|2022-01-07 10:05:00|7450.2|7449.2|7454.7|7453.7|7454.7|7453.7|7449.7|7448.7|242
1641550200000|2022-01-07 10:10:00|7454.2|7453.2|7454.2|7453.2|7455.9|7454.9|7452.2|7451.2|285
1641550500000|2022-01-07 10:15:00|7454.4|7453.4|7449.2|7448.2|7454.7|7453.7|7447.2|7446.2|310
1641550800000|2022-01-07 10:20:00|7448.7|7447.7|7451.2|7450.2|7451.9|7450.9|7448.7|7447.7|229
1641551100000|2022-01-07 10:25:00|7451.4|7450.4|7452.7|7451.7|7453.9|7452.9|7450.2|7449.2|215
1641551400000|2022-01-07 10:30:00|7452.9|7451.9|7454.7|7453.7|7456.2|7455.2|7451.7|7450.7|234
1641551700000|2022-01-07 10:35:00|7454.2|7453.2|7452.2|7451.2|7455.2|7454.2|7450.2|7449.2|218
1641552000000|2022-01-07 10:40:00|7451.7|7450.7|7456.2|7455.2|7458.2|7457.2|7451.7|7450.7|201
1641552300000|2022-01-07 10:45:00|7456.7|7455.7|7456.7|7455.7|7457.9|7456.9|7454.7|7453.7|259
1641552600000|2022-01-07 10:50:00|7457.2|7456.2|7455.4|7454.4|7458.9|7457.9|7455.4|7454.4|363
1641552900000|2022-01-07 10:55:00|7455.7|7454.7|7457.7|7456.7|7458.7|7457.7|7452.9|7451.9|535
1641553200000|2022-01-07 11:00:00|7457.9|7456.9|7451.7|7450.7|7458.2|7457.2|7448.7|7447.7|554
1641553500000|2022-01-07 11:05:00|7451.2|7450.2|7453.7|7452.7|7453.9|7452.9|7450.4|7449.4|244
1641553800000|2022-01-07 11:10:00|7454.2|7453.2|7450.2|7449.2|7454.7|7453.7|7447.9|7446.9|315
1641554100000|2022-01-07 11:15:00|7450.4|7449.4|7452.7|7451.7|7453.4|7452.4|7449.7|7448.7|188
1641554400000|2022-01-07 11:20:00|7452.4|7451.4|7451.9|7450.9|7454.2|7453.2|7450.9|7449.9|211
1641554700000|2022-01-07 11:25:00|7451.7|7450.7|7452.7|7451.7|7453.7|7452.7|7450.7|7449.7|140
1641555000000|2022-01-07 11:30:00|7452.9|7451.9|7454.7|7453.7|7455.2|7454.2|7451.4|7450.4|233
1641555300000|2022-01-07 11:35:00|7454.2|7453.2|7450.2|7449.2|7454.7|7453.7|7448.7|7447.7|196
1641555600000|2022-01-07 11:40:00|7449.9|7448.9|7449.2|7448.2|7450.9|7449.9|7449.2|7448.2|148
1641555900000|2022-01-07 11:45:00|7448.9|7447.9|7450.7|7449.7|7450.7|7449.7|7447.7|7446.7|167
1641556200000|2022-01-07 11:50:00|7450.2|7449.2|7450.7|7449.7|7450.9|7449.9|7448.2|7447.2|166
1641556500000|2022-01-07 11:55:00|7450.9|7449.9|7445.9|7444.9|7453.4|7452.4|7445.7|7444.7|236
1641556800000|2022-01-07 12:00:00|7446.2|7445.2|7448.7|7447.7|7450.4|7449.4|7445.7|7444.7|599
1641557100000|2022-01-07 12:05:00|7449.2|7448.2|7444.7|7443.7|7451.7|7450.7|7444.2|7443.2|229
1641557400000|2022-01-07 12:10:00|7444.2|7443.2|7443.7|7442.7|7446.2|7445.2|7442.7|7441.7|180
1641557700000|2022-01-07 12:15:00|7443.4|7442.4|7444.4|7443.4|7445.7|7444.7|7443.2|7442.2|128
1641558000000|2022-01-07 12:20:00|7444.2|7443.2|7444.9|7443.9|7446.2|7445.2|7442.2|7441.2|169
1641558300000|2022-01-07 12:25:00|7445.2|7444.2|7446.2|7445.2|7446.4|7445.4|7442.9|7441.9|171
1641558600000|2022-01-07 12:30:00|7445.4|7444.4|7447.4|7446.4|7447.7|7446.7|7444.7|7443.7|166
1641558900000|2022-01-07 12:35:00|7447.7|7446.7|7448.4|7447.4|7448.7|7447.7|7445.7|7444.7|170
1641559200000|2022-01-07 12:40:00|7447.9|7446.9|7448.7|7447.7|7450.4|7449.4|7446.2|7445.2|244
1641559500000|2022-01-07 12:45:00|7448.9|7447.9|7451.9|7450.9|7452.4|7451.4|7448.7|7447.7|248
1641559800000|2022-01-07 12:50:00|7451.7|7450.7|7453.9|7452.9|7454.2|7453.2|7450.7|7449.7|276
1641560100000|2022-01-07 12:55:00|7453.7|7452.7|7454.7|7453.7|7455.9|7454.9|7453.4|7452.4|245
1641560400000|2022-01-07 13:00:00|7454.9|7453.9|7455.4|7454.4|7456.4|7455.4|7453.4|7452.4|413
1641560700000|2022-01-07 13:05:00|7455.7|7454.7|7456.2|7455.2|7457.9|7456.9|7454.7|7453.7|258
1641561000000|2022-01-07 13:10:00|7455.7|7454.7|7456.2|7455.2|7458.7|7457.7|7455.4|7454.4|344
1641561300000|2022-01-07 13:15:00|7456.4|7455.4|7458.2|7457.2|7459.7|7458.7|7455.2|7454.2|518
1641561600000|2022-01-07 13:20:00|7457.9|7456.9|7461.7|7460.7|7462.4|7461.4|7457.4|7456.4|407
1641561900000|2022-01-07 13:25:00|7462.2|7461.2|7463.9|7462.9|7464.9|7463.9|7461.2|7460.2|412
1641562200000|2022-01-07 13:30:00|7463.4|7462.4|7456.9|7455.9|7470.4|7469.4|7456.2|7455.2|1191
1641562500000|2022-01-07 13:35:00|7457.4|7456.4|7449.2|7448.2|7458.7|7457.7|7448.7|7447.7|908
1641562800000|2022-01-07 13:40:00|7449.7|7448.7|7449.7|7448.7|7452.9|7451.9|7444.4|7443.4|724
1641563100000|2022-01-07 13:45:00|7449.9|7448.9|7457.2|7456.2|7458.2|7457.2|7449.4|7448.4|734
1641563400000|2022-01-07 13:50:00|7456.9|7455.9|7450.2|7449.2|7456.9|7455.9|7449.2|7448.2|526
1641563700000|2022-01-07 13:55:00|7449.7|7448.7|7453.7|7452.7|7454.7|7453.7|7449.2|7448.2|458
1641564000000|2022-01-07 14:00:00|7454.2|7453.2|7458.2|7457.2|7458.7|7457.7|7453.2|7452.2|691
1641564300000|2022-01-07 14:05:00|7458.7|7457.7|7465.4|7464.4|7467.4|7466.4|7458.2|7457.2|660
1641564600000|2022-01-07 14:10:00|7465.7|7464.7|7464.7|7463.7|7468.2|7467.2|7463.2|7462.2|444
1641564900000|2022-01-07 14:15:00|7465.2|7464.2|7462.2|7461.2|7467.2|7466.2|7462.2|7461.2|386
1641565200000|2022-01-07 14:20:00|7462.4|7461.4|7462.2|7461.2|7463.9|7462.9|7461.2|7460.2|502
1641565500000|2022-01-07 14:25:00|7461.9|7460.9|7461.4|7460.4|7464.7|7463.7|7459.7|7458.7|622
1641565800000|2022-01-07 14:30:00|7461.2|7460.2|7465.7|7464.7|7470.2|7469.2|7460.7|7459.7|1530
1641566100000|2022-01-07 14:35:00|7465.4|7464.4|7469.7|7468.7|7471.4|7470.4|7463.7|7462.7|1128
1641566400000|2022-01-07 14:40:00|7470.2|7469.2|7472.4|7471.4|7474.2|7473.2|7463.4|7462.4|1231
1641566700000|2022-01-07 14:45:00|7472.7|7471.7|7470.2|7469.2|7474.9|7473.9|7468.2|7467.2|1008
1641567000000|2022-01-07 14:50:00|7469.9|7468.9|7473.7|7472.7|7474.7|7473.7|7468.2|7467.2|678
1641567300000|2022-01-07 14:55:00|7473.4|7472.4|7473.2|7472.2|7475.9|7474.9|7470.9|7469.9|912
1641567600000|2022-01-07 15:00:00|7472.9|7471.9|7471.2|7470.2|7473.9|7472.9|7469.9|7468.9|862
1641567900000|2022-01-07 15:05:00|7470.7|7469.7|7469.7|7468.7|7470.7|7469.7|7466.2|7465.2|985
1641568200000|2022-01-07 15:10:00|7468.2|7467.2|7467.7|7466.7|7472.2|7471.2|7464.9|7463.9|945
1641568500000|2022-01-07 15:15:00|7467.9|7466.9|7468.2|7467.2|7470.4|7469.4|7464.9|7463.9|677
1641568800000|2022-01-07 15:20:00|7467.9|7466.9|7469.9|7468.9|7471.7|7470.7|7465.7|7464.7|683
1641569100000|2022-01-07 15:25:00|7470.2|7469.2|7473.4|7472.4|7476.9|7475.9|7469.7|7468.7|785
1641569400000|2022-01-07 15:30:00|7473.2|7472.2|7473.4|7472.4|7475.2|7474.2|7472.2|7471.2|486
1641569700000|2022-01-07 15:35:00|7473.2|7472.2|7471.7|7470.7|7477.7|7476.7|7471.2|7470.2|735
1641570000000|2022-01-07 15:40:00|7471.9|7470.9|7472.2|7471.2|7476.4|7475.4|7471.2|7470.2|863
1641570300000|2022-01-07 15:45:00|7472.4|7471.4|7468.4|7467.4|7473.2|7472.2|7468.2|7467.2|765
1641570600000|2022-01-07 15:50:00|7468.7|7467.7|7456.9|7455.9|7468.9|7467.9|7456.7|7455.7|965
1641570900000|2022-01-07 15:55:00|7457.2|7456.2|7464.7|7463.7|7465.7|7464.7|7456.2|7455.2|1428
1641571200000|2022-01-07 16:00:00|7464.9|7463.9|7470.9|7469.9|7471.9|7470.9|7463.7|7462.7|843
1641571500000|2022-01-07 16:05:00|7470.7|7469.7|7472.2|7471.2|7475.9|7474.9|7470.7|7469.7|593
1641571800000|2022-01-07 16:10:00|7471.9|7470.9|7472.9|7471.9|7476.2|7475.2|7470.7|7469.7|505
1641572100000|2022-01-07 16:15:00|7472.7|7471.7|7469.2|7468.2|7476.2|7475.2|7468.2|7467.2|1418
1641572400000|2022-01-07 16:20:00|7468.7|7467.7|7473.2|7472.2|7474.7|7473.7|7466.9|7465.9|1210
1641572700000|2022-01-07 16:25:00|7472.7|7471.7|7476.7|7474.7|7481.2|7480.2|7471.9|7470.9|2784
1641573000000|2022-01-07 16:30:00|7475.2|7473.2|7483.2|7481.2|7483.2|7481.2|7473.9|7471.9|6353
1641573300000|2022-01-07 16:35:00|7483.4|7481.4|7481.2|7479.2|7485.2|7483.2|7480.2|7478.2|2028
1641573600000|2022-01-07 16:40:00|7481.4|7479.4|7482.2|7480.2|7485.2|7483.2|7480.2|7478.2|611
1641573900000|2022-01-07 16:45:00|7482.4|7480.4|7487.7|7485.7|7487.7|7485.7|7481.7|7479.7|588
1641574200000|2022-01-07 16:50:00|7488.2|7486.2|7491.7|7489.7|7491.7|7489.7|7486.9|7484.9|444
1641574500000|2022-01-07 16:55:00|7491.9|7489.9|7490.7|7488.7|7493.2|7491.2|7490.2|7488.2|428
1641574800000|2022-01-07 17:00:00|7490.9|7488.9|7488.2|7486.2|7491.7|7489.7|7486.7|7484.7|384
1641575100000|2022-01-07 17:05:00|7487.7|7485.7|7490.2|7488.2|7490.7|7488.7|7487.2|7485.2|184
1641575400000|2022-01-07 17:10:00|7489.9|7487.9|7490.9|7488.9|7492.2|7490.2|7488.9|7486.9|143
1641575700000|2022-01-07 17:15:00|7491.2|7489.2|7487.7|7485.7|7492.2|7490.2|7487.7|7485.7|114
1641576000000|2022-01-07 17:20:00|7487.2|7485.2|7486.2|7484.2|7487.4|7485.4|7484.9|7482.9|132
1641576300000|2022-01-07 17:25:00|7485.9|7483.9|7489.4|7487.4|7489.7|7487.7|7485.2|7483.2|259
1641576600000|2022-01-07 17:30:00|7489.2|7487.2|7489.2|7487.2|7489.7|7487.7|7487.2|7485.2|180
1641576900000|2022-01-07 17:35:00|7489.7|7487.7|7490.7|7488.7|7490.7|7488.7|7487.7|7485.7|213
1641577200000|2022-01-07 17:40:00|7490.4|7488.4|7490.7|7488.7|7492.9|7490.9|7490.2|7488.2|71
1641577500000|2022-01-07 17:45:00|7490.9|7488.9|7490.2|7488.2|7493.7|7491.7|7489.9|7487.9|160
1641577800000|2022-01-07 17:50:00|7489.9|7487.9|7492.2|7490.2|7492.7|7490.7|7489.7|7487.7|319
1641578100000|2022-01-07 17:55:00|7492.4|7490.4|7493.4|7491.4|7493.7|7491.7|7491.2|7489.2|151
1641578400000|2022-01-07 18:00:00|7493.7|7491.7|7493.2|7491.2|7494.7|7492.7|7490.7|7488.7|78
1641578700000|2022-01-07 18:05:00|7492.9|7490.9|7493.9|7491.9|7494.7|7492.7|7492.7|7490.7|85
1641579000000|2022-01-07 18:10:00|7494.2|7492.2|7493.2|7491.2|7494.4|7492.4|7491.9|7489.9|87
1641579300000|2022-01-07 18:15:00|7492.7|7490.7|7492.2|7490.2|7494.7|7492.7|7490.9|7488.9|96
1641579600000|2022-01-07 18:20:00|7492.4|7490.4|7489.7|7487.7|7492.7|7490.7|7489.2|7487.2|114
1641579900000|2022-01-07 18:25:00|7489.4|7487.4|7488.9|7486.9|7490.4|7488.4|7488.4|7486.4|87
1641580200000|2022-01-07 18:30:00|7488.7|7486.7|7492.2|7490.2|7492.2|7490.2|7488.7|7486.7|77
1641580500000|2022-01-07 18:35:00|7492.7|7490.7|7490.7|7488.7|7493.4|7491.4|7490.2|7488.2|168
1641580800000|2022-01-07 18:40:00|7490.9|7488.9|7492.2|7490.2|7492.7|7490.7|7490.2|7488.2|105
1641581100000|2022-01-07 18:45:00|7491.9|7489.9|7489.7|7487.7|7491.9|7489.9|7489.7|7487.7|74
1641581400000|2022-01-07 18:50:00|7489.4|7487.4|7490.2|7488.2|7491.7|7489.7|7487.9|7485.9|78
1641581700000|2022-01-07 18:55:00|7489.9|7487.9|7490.2|7488.2|7492.2|7490.2|7489.7|7487.7|98
1641582000000|2022-01-07 19:00:00|7490.4|7488.4|7491.2|7489.2|7492.7|7490.7|7490.4|7488.4|133
1641582300000|2022-01-07 19:05:00|7490.9|7488.9|7491.7|7489.7|7493.7|7491.7|7489.7|7487.7|107
1641582600000|2022-01-07 19:10:00|7491.2|7489.2|7490.2|7488.2|7492.7|7490.7|7489.7|7487.7|54
1641582900000|2022-01-07 19:15:00|7490.7|7488.7|7490.7|7488.7|7491.2|7489.2|7489.7|7487.7|50
1641583200000|2022-01-07 19:20:00|7490.4|7488.4|7485.7|7483.7|7490.7|7488.7|7485.4|7483.4|95
1641583500000|2022-01-07 19:25:00|7485.4|7483.4|7487.4|7485.4|7487.7|7485.7|7484.2|7482.2|91
1641583800000|2022-01-07 19:30:00|7487.2|7485.2|7486.4|7484.4|7487.7|7485.7|7485.7|7483.7|90
1641584100000|2022-01-07 19:35:00|7486.7|7484.7|7490.2|7488.2|7490.2|7488.2|7485.7|7483.7|80
1641584400000|2022-01-07 19:40:00|7489.7|7487.7|7490.9|7488.9|7492.2|7490.2|7488.9|7486.9|82
1641584700000|2022-01-07 19:45:00|7490.7|7488.7|7490.7|7488.7|7492.4|7490.4|7489.7|7487.7|105
1641585000000|2022-01-07 19:50:00|7490.9|7488.9|7491.7|7489.7|7492.9|7490.9|7490.2|7488.2|130
1641585300000|2022-01-07 19:55:00|7491.4|7489.4|7490.4|7488.4|7492.2|7490.2|7490.2|7488.2|66
1641585600000|2022-01-07 20:00:00|7490.7|7488.7|7491.7|7489.7|7493.2|7491.2|7490.7|7488.7|99
1641585900000|2022-01-07 20:05:00|7492.2|7490.2|7492.7|7490.7|7494.2|7492.2|7491.4|7489.4|79
1641586200000|2022-01-07 20:10:00|7492.4|7490.4|7487.9|7485.9|7492.4|7490.4|7487.4|7485.4|92
1641586500000|2022-01-07 20:15:00|7487.7|7485.7|7488.7|7486.7|7489.4|7487.4|7487.4|7485.4|67
1641586800000|2022-01-07 20:20:00|7488.4|7486.4|7486.4|7484.4|7489.2|7487.2|7486.2|7484.2|70
1641587100000|2022-01-07 20:25:00|7486.2|7484.2|7486.7|7484.7|7486.7|7484.7|7484.2|7482.2|86
1641587400000|2022-01-07 20:30:00|7486.4|7484.4|7486.7|7484.7|7489.4|7487.4|7484.9|7482.9|82
1641587700000|2022-01-07 20:35:00|7486.9|7484.9|7487.2|7485.2|7488.7|7486.7|7485.9|7483.9|166
1641588000000|2022-01-07 20:40:00|7487.7|7485.7|7486.4|7484.4|7489.2|7487.2|7485.7|7483.7|186
1641588300000|2022-01-07 20:45:00|7486.7|7484.7|7487.2|7485.2|7489.2|7487.2|7485.4|7483.4|198
1641588600000|2022-01-07 20:50:00|7486.9|7484.9|7486.4|7484.4|7488.9|7486.9|7483.4|7481.4|379
1641588900000|2022-01-07 20:55:00|7486.2|7484.2|7496.4|7492.4|7496.4|7492.4|7484.4|7482.4|794
1641589200000|2022-01-07 21:00:00|7497.2|7493.2|7499.7|7495.7|7500.6|7496.6|7493.6|7489.6|0
1641589500000|2022-01-07 21:05:00|7499.6|7495.6|7495.1|7491.1|7502|7498|7494.7|7490.7|0
1641589800000|2022-01-07 21:10:00|7495.5|7491.5|7488.6|7484.6|7495.5|7491.5|7488.1|7484.1|0
1641590100000|2022-01-07 21:15:00|7488.2|7484.2|7488.4|7484.4|7489.4|7485.4|7488|7484|0
1641590400000|2022-01-07 21:20:00|7488|7484|7490.7|7486.7|7490.8|7486.8|7487.6|7483.6|0
1641590700000|2022-01-07 21:25:00|7489.9|7485.9|7488.7|7484.7|7490.3|7486.3|7487.9|7483.9|0
1641591000000|2022-01-07 21:30:00|7488.3|7484.3|7487.7|7483.7|7488.3|7484.3|7487.2|7483.2|0
1641591300000|2022-01-07 21:35:00|7487.9|7483.9|7487.3|7483.3|7488.5|7484.5|7487.3|7483.3|0
1641591600000|2022-01-07 21:40:00|7487.7|7483.7|7488.4|7484.4|7488.8|7484.8|7487.4|7483.4|0
1641591900000|2022-01-07 21:45:00|7488.3|7484.3|7488.5|7484.5|7488.9|7484.9|7488.3|7484.3|0
1641592200000|2022-01-07 21:50:00|7488.9|7484.9|7485.4|7481.4|7489.4|7485.4|7485.4|7481.4|0
1641592500000|2022-01-07 21:55:00|7485.5|7481.5|7486.6|7482.6|7486.9|7482.9|7485|7481|0
1641769200000|2022-01-09 23:00:00|7488.9|7484.9|7478.3|7474.3|7493.2|7489.2|7478.3|7474.3|0
1641769500000|2022-01-09 23:05:00|7478.5|7474.5|7475.8|7471.8|7481|7477|7467.8|7463.8|0
1641769800000|2022-01-09 23:10:00|7476.2|7472.2|7480.5|7476.5|7484.9|7480.9|7476.2|7472.2|0
1641770100000|2022-01-09 23:15:00|7480.1|7476.1|7475.5|7471.5|7480.5|7476.5|7472.1|7468.1|0
1641770400000|2022-01-09 23:20:00|7475.3|7471.3|7479.9|7475.9|7479.9|7475.9|7468.2|7464.2|0
1641770700000|2022-01-09 23:25:00|7479.5|7475.5|7470.4|7466.4|7479.9|7475.9|7470.4|7466.4|0
1641771000000|2022-01-09 23:30:00|7470.5|7466.5|7476.2|7472.2|7477.4|7473.4|7469.8|7465.8|0
1641771300000|2022-01-09 23:35:00|7476.4|7472.4|7477.7|7473.7|7479.6|7475.6|7475.4|7471.4|0
1641771600000|2022-01-09 23:40:00|7478.1|7474.1|7479.6|7475.6|7480.4|7476.4|7476.9|7472.9|0
1641771900000|2022-01-09 23:45:00|7480|7476|7479.9|7475.9|7481.6|7477.6|7479.1|7475.1|0
1641772200000|2022-01-09 23:50:00|7480.2|7476.2|7483.3|7479.3|7484.4|7480.4|7480.2|7476.2|0
1641772500000|2022-01-09 23:55:00|7483.5|7479.5|7481.8|7477.8|7484.1|7480.1|7480.9|7476.9|0
1641772800000|2022-01-10 00:00:00|7482.2|7478.2|7483.3|7479.3|7484.8|7480.8|7480.9|7476.9|0
1641773100000|2022-01-10 00:05:00|7483.7|7479.7|7481.9|7477.9|7485.4|7481.4|7480.7|7476.7|0
1641773400000|2022-01-10 00:10:00|7482.3|7478.3|7482.3|7478.3|7485.1|7481.1|7480.9|7476.9|0
1641773700000|2022-01-10 00:15:00|7482.1|7478.1|7483.2|7479.2|7483.9|7479.9|7476.8|7472.8|0
1641774000000|2022-01-10 00:20:00|7484.5|7480.5|7491|7487|7492.5|7488.5|7483.9|7479.9|0
1641774300000|2022-01-10 00:25:00|7490.8|7486.8|7488.6|7484.6|7491.5|7487.5|7487.8|7483.8|0
1641774600000|2022-01-10 00:30:00|7488.5|7484.5|7493.2|7489.2|7496.5|7492.5|7488.5|7484.5|0
1641774900000|2022-01-10 00:35:00|7493.1|7489.1|7493.8|7489.8|7495|7491|7492.1|7488.1|0
1641775200000|2022-01-10 00:40:00|7494.1|7490.1|7492.3|7488.3|7497|7493|7490.4|7486.4|0
1641775500000|2022-01-10 00:45:00|7492.4|7488.4|7492.9|7488.9|7493.4|7489.4|7490.4|7486.4|0
1641775800000|2022-01-10 00:50:00|7492.6|7488.6|7487.1|7483.1|7492.7|7488.7|7487.1|7483.1|0
1641776100000|2022-01-10 00:55:00|7487|7483|7484.8|7480.8|7487.7|7483.7|7483.9|7479.9|0
1641776400000|2022-01-10 01:00:00|7484.4|7480.4|7481.7|7478.7|7485.7|7482.7|7479.7|7476|137
1641776700000|2022-01-10 01:05:00|7481.2|7478.2|7484.7|7481.7|7485.9|7482.9|7478.7|7475.7|47
1641777000000|2022-01-10 01:10:00|7484.9|7481.9|7488.4|7485.4|7489.4|7486.4|7484.4|7481.4|67
1641777300000|2022-01-10 01:15:00|7488.2|7485.2|7488.9|7485.9|7489.2|7486.2|7482.9|7479.9|68
1641777600000|2022-01-10 01:20:00|7488.4|7485.4|7491.2|7488.2|7492.2|7489.2|7488.4|7485.4|34
1641777900000|2022-01-10 01:25:00|7490.9|7487.9|7487.4|7484.4|7491.9|7488.9|7485.7|7482.7|49
1641778200000|2022-01-10 01:30:00|7487.2|7484.2|7490.4|7487.4|7491.4|7488.4|7482.2|7479.2|45
1641778500000|2022-01-10 01:35:00|7490.7|7487.7|7489.4|7486.4|7490.9|7487.9|7488.7|7485.7|11
1641778800000|2022-01-10 01:40:00|7489.9|7486.9|7489.7|7486.7|7492.7|7489.7|7488.7|7485.7|19
1641779100000|2022-01-10 01:45:00|7489.9|7486.9|7496.2|7493.2|7496.9|7493.9|7488.9|7485.9|43
1641779400000|2022-01-10 01:50:00|7497.4|7494.4|7499.9|7496.9|7502.2|7499.2|7497.2|7494.2|59
1641779700000|2022-01-10 01:55:00|7499.4|7496.4|7497.7|7494.7|7502.2|7499.2|7496.9|7493.9|61
1641780000000|2022-01-10 02:00:00|7498.2|7495.2|7495.7|7492.7|7498.9|7495.9|7494.7|7491.7|118
1641780300000|2022-01-10 02:05:00|7496.7|7493.7|7496.4|7493.4|7496.7|7493.7|7491.9|7488.9|44
1641780600000|2022-01-10 02:10:00|7496.2|7493.2|7493.4|7490.4|7497.2|7494.2|7493.4|7490.4|8
1641780900000|2022-01-10 02:15:00|7493.7|7490.7|7494.7|7491.7|7496.2|7493.2|7491.7|7488.7|20
1641781200000|2022-01-10 02:20:00|7494.2|7491.2|7494.9|7491.9|7495.4|7492.4|7491.9|7488.9|16
1641781500000|2022-01-10 02:25:00|7495.2|7492.2|7495.2|7492.2|7497.2|7494.2|7494.9|7491.9|9
1641781800000|2022-01-10 02:30:00|7495.4|7492.4|7495.2|7492.2|7496.4|7493.4|7494.4|7491.4|6
1641782100000|2022-01-10 02:35:00|7495.4|7492.4|7494.9|7491.9|7495.7|7492.7|7493.9|7490.9|6
1641782400000|2022-01-10 02:40:00|7495.2|7492.2|7496.9|7493.9|7498.7|7495.7|7494.9|7491.9|15
1641782700000|2022-01-10 02:45:00|7496.7|7493.7|7494.9|7491.9|7496.9|7493.9|7494.9|7491.9|15
1641783000000|2022-01-10 02:50:00|7494.4|7491.4|7493.9|7490.9|7496.4|7493.4|7493.7|7490.7|18
1641783300000|2022-01-10 02:55:00|7494.2|7491.2|7493.9|7490.9|7494.7|7491.7|7493.9|7490.9|8
1641783600000|2022-01-10 03:00:00|7493.7|7490.7|7492.9|7489.9|7494.9|7491.9|7492.2|7489.2|14
1641783900000|2022-01-10 03:05:00|7493.4|7490.4|7491.2|7488.2|7493.7|7490.7|7490.7|7487.7|23
1641784200000|2022-01-10 03:10:00|7490.9|7487.9|7491.7|7488.7|7492.9|7489.9|7490.9|7487.9|14
1641784500000|2022-01-10 03:15:00|7491.4|7488.4|7490.9|7487.9|7492.9|7489.9|7490.9|7487.9|11
1641784800000|2022-01-10 03:20:00|7491.2|7488.2|7490.4|7487.4|7491.7|7488.7|7489.4|7486.4|16
1641785100000|2022-01-10 03:25:00|7490.2|7487.2|7490.7|7487.7|7491.2|7488.2|7489.4|7486.4|4
1641785400000|2022-01-10 03:30:00|7491.2|7488.2|7487.9|7484.9|7491.2|7488.2|7487.2|7484.2|177
1641785700000|2022-01-10 03:35:00|7488.4|7485.4|7490.2|7487.2|7490.4|7487.4|7487.9|7484.9|17
1641786000000|2022-01-10 03:40:00|7490.4|7487.4|7490.7|7487.7|7491.7|7488.7|7489.4|7486.4|25
1641786300000|2022-01-10 03:45:00|7490.9|7487.9|7490.9|7487.9|7491.7|7488.7|7490.2|7487.2|13
1641786600000|2022-01-10 03:50:00|7491.2|7488.2|7494.4|7491.4|7494.4|7491.4|7491.2|7488.2|25
1641786900000|2022-01-10 03:55:00|7494.2|7491.2|7492.4|7489.4|7494.7|7491.7|7492.4|7489.4|6
1641787200000|2022-01-10 04:00:00|7493.2|7490.2|7492.9|7489.9|7494.2|7491.2|7492.2|7489.2|8
1641787500000|2022-01-10 04:05:00|7493.2|7490.2|7492.9|7489.9|7495.2|7492.2|7491.9|7488.9|27
1641787800000|2022-01-10 04:10:00|7492.7|7489.7|7494.2|7491.2|7494.4|7491.4|7492.4|7489.4|7
1641788100000|2022-01-10 04:15:00|7493.9|7490.9|7499.2|7496.2|7500.2|7497.2|7493.9|7490.9|66
1641788400000|2022-01-10 04:20:00|7498.9|7495.9|7497.7|7494.7|7503.4|7500.4|7497.7|7494.7|26
1641788700000|2022-01-10 04:25:00|7497.4|7494.4|7497.7|7494.7|7499.2|7496.2|7496.4|7493.4|21
1641789000000|2022-01-10 04:30:00|7497.9|7494.9|7496.4|7493.4|7497.9|7494.9|7495.2|7492.2|16
1641789300000|2022-01-10 04:35:00|7496.7|7493.7|7496.7|7493.7|7497.4|7494.4|7496.4|7493.4|12
1641789600000|2022-01-10 04:40:00|7496.9|7493.9|7494.9|7491.9|7496.9|7493.9|7494.9|7491.9|3
1641789900000|2022-01-10 04:45:00|7495.7|7492.7|7495.9|7492.9|7497.4|7494.4|7495.4|7492.4|11
1641790200000|2022-01-10 04:50:00|7495.7|7492.7|7495.7|7492.7|7496.9|7493.9|7495.2|7492.2|16
1641790500000|2022-01-10 04:55:00|7495.9|7492.9|7499.2|7496.2|7499.9|7496.9|7495.9|7492.9|25
1641790800000|2022-01-10 05:00:00|7499.4|7496.4|7495.2|7492.2|7499.7|7496.7|7495.2|7492.2|21
1641791100000|2022-01-10 05:05:00|7494.2|7491.2|7495.4|7492.4|7495.4|7492.4|7493.2|7490.2|18
1641791400000|2022-01-10 05:10:00|7495.2|7492.2|7493.7|7490.7|7495.7|7492.7|7493.2|7490.2|15
1641791700000|2022-01-10 05:15:00|7493.9|7490.9|7495.4|7492.4|7495.4|7492.4|7493.4|7490.4|6
1641792000000|2022-01-10 05:20:00|7495.7|7492.7|7494.9|7491.9|7495.7|7492.7|7494.7|7491.7|8
1641792300000|2022-01-10 05:25:00|7495.2|7492.2|7494.9|7491.9|7495.7|7492.7|7493.4|7490.4|11
1641792600000|2022-01-10 05:30:00|7495.4|7492.4|7496.9|7493.9|7500.2|7497.2|7495.4|7492.4|22
1641792900000|2022-01-10 05:35:00|7497.9|7494.9|7496.2|7493.2|7500.2|7497.2|7496.2|7493.2|14
1641793200000|2022-01-10 05:40:00|7496.4|7493.4|7497.2|7494.2|7499.2|7496.2|7496.4|7493.4|15
1641793500000|2022-01-10 05:45:00|7497.4|7494.4|7494.9|7491.9|7497.4|7494.4|7494.2|7491.2|11
1641793800000|2022-01-10 05:50:00|7494.7|7491.7|7495.2|7492.2|7495.4|7492.4|7493.9|7490.9|5
1641794100000|2022-01-10 05:55:00|7495.7|7492.7|7496.7|7493.7|7496.9|7493.9|7494.7|7491.7|2
1641794400000|2022-01-10 06:00:00|7496.9|7493.9|7497.9|7494.9|7498.4|7495.4|7496.9|7493.9|28
1641794700000|2022-01-10 06:05:00|7497.7|7494.7|7495.7|7492.7|7497.9|7494.9|7494.4|7491.4|9
1641795000000|2022-01-10 06:10:00|7495.4|7492.4|7496.4|7493.4|7496.4|7493.4|7494.7|7491.7|11
1641795300000|2022-01-10 06:15:00|7495.9|7492.9|7496.9|7493.9|7497.4|7494.4|7494.7|7491.7|49
1641795600000|2022-01-10 06:20:00|7497.9|7494.9|7495.9|7492.9|7498.4|7495.4|7495.4|7492.4|44
1641795900000|2022-01-10 06:25:00|7496.2|7493.2|7495.9|7492.9|7497.2|7494.2|7495.4|7492.4|22
1641796200000|2022-01-10 06:30:00|7496.2|7493.2|7495.2|7492.2|7497.2|7494.2|7495.2|7492.2|42
1641796500000|2022-01-10 06:35:00|7494.9|7491.9|7493.9|7490.9|7495.4|7492.4|7493.4|7490.4|22
1641796800000|2022-01-10 06:40:00|7494.4|7491.4|7493.4|7490.4|7495.7|7492.7|7492.4|7489.4|88
1641797100000|2022-01-10 06:45:00|7493.2|7490.2|7494.4|7491.4|7494.9|7491.9|7493.2|7490.2|20
1641797400000|2022-01-10 06:50:00|7494.7|7491.7|7497.4|7494.4|7498.2|7495.2|7494.7|7491.7|34
1641797700000|2022-01-10 06:55:00|7497.7|7494.7|7499.7|7496.7|7500.7|7497.7|7497.7|7494.7|56
1641798000000|2022-01-10 07:00:00|7499.4|7496.4|7503.9|7501.9|7505.4|7503.4|7497.7|7495.7|300
1641798300000|2022-01-10 07:05:00|7504.2|7502.2|7501.4|7499.4|7505.9|7503.9|7501.2|7499.2|198
1641798600000|2022-01-10 07:10:00|7501.7|7499.7|7495.7|7493.7|7501.7|7499.7|7495.4|7493.4|195
1641798900000|2022-01-10 07:15:00|7495.4|7493.4|7492.2|7490.2|7495.7|7493.7|7490.2|7488.2|402
1641799200000|2022-01-10 07:20:00|7492.7|7490.7|7499.4|7497.4|7500.2|7498.2|7492.7|7490.7|226
1641799500000|2022-01-10 07:25:00|7499.9|7497.9|7501.7|7499.7|7502.7|7500.7|7497.7|7495.7|360
1641799800000|2022-01-10 07:30:00|7501.4|7499.4|7505.9|7503.9|7508.9|7506.9|7501.2|7499.2|262
1641800100000|2022-01-10 07:35:00|7506.2|7504.2|7505.7|7503.7|7507.2|7505.2|7504.2|7502.2|189
1641800400000|2022-01-10 07:40:00|7505.4|7503.4|7505.4|7503.4|7507.9|7505.9|7504.4|7502.4|110
1641800700000|2022-01-10 07:45:00|7505.7|7503.7|7506.9|7504.9|7507.7|7505.7|7503.4|7501.4|120
1641801000000|2022-01-10 07:50:00|7506.7|7504.7|7503.2|7501.2|7506.9|7504.9|7502.7|7500.7|136
1641801300000|2022-01-10 07:55:00|7503.4|7501.4|7502.9|7500.9|7504.9|7502.9|7499.7|7497.7|219
1641801600000|2022-01-10 08:00:00|7502.4|7501.4|7482.2|7481.2|7502.4|7501.4|7480.2|7479.2|2293
1641801900000|2022-01-10 08:05:00|7483.2|7482.2|7478.7|7477.7|7486.2|7485.2|7477.9|7476.9|1404
1641802200000|2022-01-10 08:10:00|7479.2|7478.2|7482.9|7481.9|7488.7|7487.7|7479.2|7478.2|1085
1641802500000|2022-01-10 08:15:00|7482.7|7481.7|7480.4|7479.4|7486.2|7485.2|7478.2|7477.2|905
1641802800000|2022-01-10 08:20:00|7480.2|7479.2|7480.7|7479.7|7480.9|7479.9|7470.7|7469.7|1239
1641803100000|2022-01-10 08:25:00|7481.4|7480.4|7480.2|7479.2|7481.7|7480.7|7469.7|7468.7|964
1641803400000|2022-01-10 08:30:00|7479.4|7478.4|7464.7|7463.7|7479.4|7478.4|7464.2|7463.2|1232
1641803700000|2022-01-10 08:35:00|7464.9|7463.9|7448.9|7447.9|7466.9|7465.9|7448.2|7447.2|1938
1641804000000|2022-01-10 08:40:00|7448.7|7447.7|7462.7|7461.7|7462.9|7461.9|7445.7|7444.7|1830
1641804300000|2022-01-10 08:45:00|7462.4|7461.4|7463.7|7462.7|7465.2|7464.2|7457.7|7456.7|990
1641804600000|2022-01-10 08:50:00|7463.9|7462.9|7466.7|7465.7|7468.2|7467.2|7461.2|7460.2|613
1641804900000|2022-01-10 08:55:00|7466.9|7465.9|7473.9|7472.9|7476.7|7475.7|7465.9|7464.9|496
1641805200000|2022-01-10 09:00:00|7473.7|7472.7|7469.7|7468.7|7478.7|7477.7|7469.4|7468.4|431
1641805500000|2022-01-10 09:05:00|7469.9|7468.9|7472.4|7471.4|7477.2|7476.2|7469.9|7468.9|895
1641805800000|2022-01-10 09:10:00|7470.2|7469.2|7475.9|7474.9|7477.9|7476.9|7469.4|7468.4|426
1641806100000|2022-01-10 09:15:00|7476.4|7475.4|7477.9|7476.9|7479.4|7478.4|7475.7|7474.7|242
1641806400000|2022-01-10 09:20:00|7478.2|7477.2|7479.7|7478.7|7481.4|7480.4|7477.9|7476.9|302
1641806700000|2022-01-10 09:25:00|7479.9|7478.9|7489.2|7488.2|7489.4|7488.4|7479.2|7478.2|325
1641807000000|2022-01-10 09:30:00|7488.9|7487.9|7478.7|7477.7|7489.7|7488.7|7478.7|7477.7|407
1641807300000|2022-01-10 09:35:00|7478.4|7477.4|7478.7|7477.7|7482.4|7481.4|7476.4|7475.4|399
1641807600000|2022-01-10 09:40:00|7478.9|7477.9|7482.4|7481.4|7483.2|7482.2|7478.9|7477.9|192
1641807900000|2022-01-10 09:45:00|7482.7|7481.7|7477.7|7476.7|7482.7|7481.7|7477.7|7476.7|235
1641808200000|2022-01-10 09:50:00|7477.9|7476.9|7478.7|7477.7|7480.4|7479.4|7474.2|7473.2|246
1641808500000|2022-01-10 09:55:00|7478.4|7477.4|7479.4|7478.4|7481.2|7480.2|7478.2|7477.2|236
1641808800000|2022-01-10 10:00:00|7479.7|7478.7|7480.4|7479.4|7482.2|7481.2|7476.2|7475.2|336
1641809100000|2022-01-10 10:05:00|7480.7|7479.7|7484.9|7483.9|7486.4|7485.4|7478.7|7477.7|620
1641809400000|2022-01-10 10:10:00|7485.4|7484.4|7491.9|7490.9|7492.2|7491.2|7485.4|7484.4|233
1641809700000|2022-01-10 10:15:00|7491.7|7490.7|7489.7|7488.7|7491.9|7490.9|7487.4|7486.4|172
1641810000000|2022-01-10 10:20:00|7489.9|7488.9|7486.7|7485.7|7490.9|7489.9|7486.2|7485.2|344
1641810300000|2022-01-10 10:25:00|7486.2|7485.2|7484.9|7483.9|7487.7|7486.7|7484.4|7483.4|284
1641810600000|2022-01-10 10:30:00|7484.7|7483.7|7483.4|7482.4|7484.9|7483.9|7481.2|7480.2|237
1641810900000|2022-01-10 10:35:00|7483.2|7482.2|7482.7|7481.7|7484.2|7483.2|7481.9|7480.9|316
1641811200000|2022-01-10 10:40:00|7483.2|7482.2|7479.7|7478.7|7484.2|7483.2|7479.2|7478.2|272
1641811500000|2022-01-10 10:45:00|7479.4|7478.4|7484.2|7483.2|7484.4|7483.4|7478.7|7477.7|200
1641811800000|2022-01-10 10:50:00|7484.4|7483.4|7481.7|7480.7|7486.2|7485.2|7481.7|7480.7|191
1641812100000|2022-01-10 10:55:00|7481.4|7480.4|7481.7|7480.7|7485.7|7484.7|7481.2|7480.2|139
1641812400000|2022-01-10 11:00:00|7481.4|7480.4|7477.9|7476.9|7483.2|7482.2|7476.4|7475.4|177
1641812700000|2022-01-10 11:05:00|7478.2|7477.2|7477.2|7476.2|7479.9|7478.9|7476.2|7475.2|203
1641813000000|2022-01-10 11:10:00|7477.4|7476.4|7473.7|7472.7|7477.7|7476.7|7473.4|7472.4|226
1641813300000|2022-01-10 11:15:00|7473.4|7472.4|7474.2|7473.2|7475.9|7474.9|7472.7|7471.7|200
1641813600000|2022-01-10 11:20:00|7473.7|7472.7|7471.7|7470.7|7476.2|7475.2|7470.7|7469.7|199
1641813900000|2022-01-10 11:25:00|7472.2|7471.2|7474.7|7473.7|7474.7|7473.7|7470.7|7469.7|185
1641814200000|2022-01-10 11:30:00|7474.9|7473.9|7475.7|7474.7|7479.7|7478.7|7474.2|7473.2|233
1641814500000|2022-01-10 11:35:00|7476.2|7475.2|7475.9|7474.9|7479.7|7478.7|7475.4|7474.4|229
1641814800000|2022-01-10 11:40:00|7476.2|7475.2|7477.2|7476.2|7477.9|7476.9|7473.4|7472.4|329
1641815100000|2022-01-10 11:45:00|7476.9|7475.9|7480.2|7479.2|7481.2|7480.2|7476.7|7475.7|170
1641815400000|2022-01-10 11:50:00|7480.4|7479.4|7481.7|7480.7|7482.7|7481.7|7479.4|7478.4|158
1641815700000|2022-01-10 11:55:00|7482.2|7481.2|7482.7|7481.7|7483.2|7482.2|7480.2|7479.2|227
1641816000000|2022-01-10 12:00:00|7482.9|7481.9|7479.4|7478.4|7484.2|7483.2|7479.2|7478.2|259
1641816300000|2022-01-10 12:05:00|7479.7|7478.7|7480.7|7479.7|7483.2|7482.2|7479.2|7478.2|114
1641816600000|2022-01-10 12:10:00|7481.2|7480.2|7477.2|7476.2|7482.2|7481.2|7476.2|7475.2|145
1641816900000|2022-01-10 12:15:00|7476.7|7475.7|7473.9|7472.9|7477.2|7476.2|7473.7|7472.7|258
1641817200000|2022-01-10 12:20:00|7473.7|7472.7|7474.7|7473.7|7475.7|7474.7|7473.2|7472.2|196
1641817500000|2022-01-10 12:25:00|7474.9|7473.9|7472.7|7471.7|7476.2|7475.2|7472.2|7471.2|107
1641817800000|2022-01-10 12:30:00|7472.4|7471.4|7468.7|7467.7|7473.7|7472.7|7467.4|7466.4|337
1641818100000|2022-01-10 12:35:00|7468.9|7467.9|7471.7|7470.7|7471.7|7470.7|7467.2|7466.2|260
1641818400000|2022-01-10 12:40:00|7473.4|7472.4|7476.9|7475.9|7476.9|7475.9|7472.4|7471.4|168
1641818700000|2022-01-10 12:45:00|7477.4|7476.4|7475.1|7474.1|7477.6|7476.6|7474.4|7473.4|302
1641819000000|2022-01-10 12:50:00|7474.9|7473.9|7469.9|7468.9|7475.9|7474.9|7468.6|7467.6|263
1641819300000|2022-01-10 12:55:00|7469.6|7468.6|7466.4|7465.4|7470.4|7469.4|7464.9|7463.9|292
1641819600000|2022-01-10 13:00:00|7466.6|7465.6|7465.6|7464.6|7466.9|7465.9|7464.4|7463.4|358
1641819900000|2022-01-10 13:05:00|7465.4|7464.4|7467.9|7466.9|7469.9|7468.9|7462.9|7461.9|391
1641820200000|2022-01-10 13:10:00|7467.4|7466.4|7469.9|7468.9|7470.4|7469.4|7465.9|7464.9|201
1641820500000|2022-01-10 13:15:00|7469.6|7468.6|7472.6|7471.6|7472.9|7471.9|7469.1|7468.1|325
1641820800000|2022-01-10 13:20:00|7472.4|7471.4|7474.1|7473.1|7474.9|7473.9|7471.9|7470.9|254
1641821100000|2022-01-10 13:25:00|7473.9|7472.9|7479.9|7478.9|7480.1|7479.1|7473.6|7472.6|247
1641821400000|2022-01-10 13:30:00|7480.1|7479.1|7478.6|7477.6|7480.9|7479.9|7476.4|7475.4|156
1641821700000|2022-01-10 13:35:00|7478.4|7477.4|7477.6|7476.6|7479.4|7478.4|7476.1|7475.1|431
1641822000000|2022-01-10 13:40:00|7477.4|7476.4|7481.6|7480.6|7482.1|7481.1|7477.4|7476.4|178
1641822300000|2022-01-10 13:45:00|7481.4|7480.4|7480.1|7479.1|7482.9|7481.9|7480.1|7479.1|111
1641822600000|2022-01-10 13:50:00|7479.9|7478.9|7478.4|7477.4|7483.1|7482.1|7476.4|7475.4|192
1641822900000|2022-01-10 13:55:00|7478.9|7477.9|7478.4|7477.4|7479.9|7478.9|7477.4|7476.4|186
1641823200000|2022-01-10 14:00:00|7478.6|7477.6|7476.9|7475.9|7479.4|7478.4|7476.6|7475.6|307
1641823500000|2022-01-10 14:05:00|7477.1|7476.1|7478.9|7477.9|7479.1|7478.1|7475.6|7474.6|254
1641823800000|2022-01-10 14:10:00|7478.4|7477.4|7476.4|7475.4|7479.6|7478.6|7476.1|7475.1|206
1641824100000|2022-01-10 14:15:00|7476.6|7475.6|7474.4|7473.4|7477.4|7476.4|7473.4|7472.4|287
1641824400000|2022-01-10 14:20:00|7474.9|7473.9|7469.9|7468.9|7476.1|7475.1|7469.6|7468.6|266
1641824700000|2022-01-10 14:25:00|7470.1|7469.1|7472.9|7471.9|7473.4|7472.4|7469.9|7468.9|415
1641825000000|2022-01-10 14:30:00|7473.4|7472.4|7465.1|7464.1|7480.9|7479.9|7464.4|7463.4|1613
1641825300000|2022-01-10 14:35:00|7464.6|7463.6|7464.1|7463.1|7464.6|7463.6|7456.6|7455.6|984
1641825600000|2022-01-10 14:40:00|7463.9|7462.9|7465.4|7464.4|7468.9|7467.9|7461.4|7460.4|625
1641825900000|2022-01-10 14:45:00|7465.6|7464.6|7462.9|7461.9|7465.6|7464.6|7460.6|7459.6|651
1641826200000|2022-01-10 14:50:00|7462.6|7461.6|7462.6|7461.6|7466.1|7465.1|7460.4|7459.4|725
1641826500000|2022-01-10 14:55:00|7462.4|7461.4|7460.9|7459.9|7466.9|7465.9|7459.4|7458.4|975
1641826800000|2022-01-10 15:00:00|7459.9|7458.9|7446.6|7445.6|7460.1|7459.1|7445.9|7444.9|1681
1641827100000|2022-01-10 15:05:00|7446.4|7445.4|7453.6|7452.6|7457.1|7456.1|7445.4|7444.4|1455
1641827400000|2022-01-10 15:10:00|7453.4|7452.4|7444.9|7443.9|7453.4|7452.4|7443.4|7442.4|1145
1641827700000|2022-01-10 15:15:00|7444.6|7443.6|7439.9|7438.9|7448.9|7447.9|7439.6|7438.6|1151
1641828000000|2022-01-10 15:20:00|7439.6|7438.6|7439.6|7438.6|7442.9|7441.9|7437.9|7436.9|942
1641828300000|2022-01-10 15:25:00|7439.4|7438.4|7439.9|7438.9|7441.4|7440.4|7437.4|7436.4|959
1641828600000|2022-01-10 15:30:00|7439.6|7438.6|7439.4|7438.4|7444.9|7443.9|7438.4|7437.4|699
1641828900000|2022-01-10 15:35:00|7439.1|7438.1|7435.9|7434.9|7439.9|7438.9|7432.4|7431.4|665
1641829200000|2022-01-10 15:40:00|7436.4|7435.4|7431.6|7430.6|7436.9|7435.9|7429.4|7428.4|875
1641829500000|2022-01-10 15:45:00|7431.4|7430.4|7426.4|7425.4|7434.4|7433.4|7424.1|7423.1|953
1641829800000|2022-01-10 15:50:00|7425.9|7424.9|7428.9|7427.9|7428.9|7427.9|7422.4|7421.4|908
1641830100000|2022-01-10 15:55:00|7428.6|7427.6|7430.6|7429.6|7432.6|7431.6|7427.1|7426.1|601
1641830400000|2022-01-10 16:00:00|7429.9|7428.9|7435.4|7434.4|7435.4|7434.4|7427.4|7426.4|741
1641830700000|2022-01-10 16:05:00|7435.1|7434.1|7438.4|7437.4|7439.4|7438.4|7434.6|7433.6|643
1641831000000|2022-01-10 16:10:00|7438.1|7437.1|7441.4|7440.4|7444.6|7443.6|7437.4|7436.4|635
1641831300000|2022-01-10 16:15:00|7440.9|7439.9|7448.9|7447.9|7449.4|7448.4|7439.1|7438.1|1125
1641831600000|2022-01-10 16:20:00|7449.1|7448.1|7451.9|7450.9|7453.1|7452.1|7447.6|7446.6|940
1641831900000|2022-01-10 16:25:00|7452.1|7451.1|7457.4|7455.4|7457.4|7456.4|7451.4|7450.4|2588
1641832200000|2022-01-10 16:30:00|7457.9|7455.9|7446.1|7444.1|7457.9|7455.9|7444.9|7442.9|4557
1641832500000|2022-01-10 16:35:00|7445.9|7443.9|7438.1|7436.1|7446.9|7444.9|7436.9|7434.9|2081
1641832800000|2022-01-10 16:40:00|7437.9|7435.9|7438.4|7436.4|7438.9|7436.9|7433.9|7431.9|827
1641833100000|2022-01-10 16:45:00|7438.9|7436.9|7439.4|7437.4|7441.9|7439.9|7436.4|7434.4|748
1641833400000|2022-01-10 16:50:00|7439.1|7437.1|7439.9|7437.9|7442.4|7440.4|7437.4|7435.4|582
1641833700000|2022-01-10 16:55:00|7440.1|7438.1|7448.9|7446.9|7449.4|7447.4|7438.9|7436.9|217
1641834000000|2022-01-10 17:00:00|7448.4|7446.4|7445.9|7443.9|7450.9|7448.9|7445.4|7443.4|296
1641834300000|2022-01-10 17:05:00|7445.6|7443.6|7442.9|7440.9|7447.9|7445.9|7442.4|7440.4|196
1641834600000|2022-01-10 17:10:00|7442.6|7440.6|7447.4|7445.4|7448.1|7446.1|7442.4|7440.4|173
1641834900000|2022-01-10 17:15:00|7447.6|7445.6|7442.4|7440.4|7447.6|7445.6|7442.1|7440.1|183
1641835200000|2022-01-10 17:20:00|7442.1|7440.1|7441.1|7439.1|7442.9|7440.9|7439.4|7437.4|147
1641835500000|2022-01-10 17:25:00|7441.4|7439.4|7441.6|7439.6|7443.1|7441.1|7440.4|7438.4|140
1641835800000|2022-01-10 17:30:00|7441.4|7439.4|7440.4|7438.4|7441.9|7439.9|7438.4|7436.4|104
1641836100000|2022-01-10 17:35:00|7440.9|7438.9|7439.9|7437.9|7442.4|7440.4|7439.4|7437.4|171
1641836400000|2022-01-10 17:40:00|7440.1|7438.1|7443.1|7441.1|7447.6|7445.6|7438.1|7436.1|207
1641836700000|2022-01-10 17:45:00|7443.4|7441.4|7443.6|7441.6|7449.4|7447.4|7442.9|7440.9|219
1641837000000|2022-01-10 17:50:00|7443.9|7441.9|7451.6|7449.6|7455.1|7453.1|7442.6|7440.6|506
1641837300000|2022-01-10 17:55:00|7451.4|7449.4|7449.6|7447.6|7452.6|7450.6|7447.9|7445.9|152
1641837600000|2022-01-10 18:00:00|7449.9|7447.9|7453.9|7451.9|7455.9|7453.9|7449.9|7447.9|306
1641837900000|2022-01-10 18:05:00|7454.1|7452.1|7456.4|7454.4|7458.1|7456.1|7453.1|7451.1|132
1641838200000|2022-01-10 18:10:00|7456.9|7454.9|7460.4|7458.4|7460.6|7458.6|7455.4|7453.4|177
1641838500000|2022-01-10 18:15:00|7460.6|7458.6|7463.6|7461.6|7463.9|7461.9|7459.1|7457.1|211
1641838800000|2022-01-10 18:20:00|7463.4|7461.4|7464.9|7462.9|7466.9|7464.9|7459.4|7457.4|236
1641839100000|2022-01-10 18:25:00|7465.1|7463.1|7462.4|7460.4|7465.1|7463.1|7461.6|7459.6|185
1641839400000|2022-01-10 18:30:00|7462.1|7460.1|7464.1|7462.1|7465.9|7463.9|7461.6|7459.6|98
1641839700000|2022-01-10 18:35:00|7464.4|7462.4|7463.4|7461.4|7466.1|7464.1|7462.6|7460.6|98
1641840000000|2022-01-10 18:40:00|7462.9|7460.9|7469.4|7467.4|7469.6|7467.6|7462.4|7460.4|66
1641840300000|2022-01-10 18:45:00|7469.1|7467.1|7471.1|7469.1|7471.6|7469.6|7466.6|7464.6|130
1641840600000|2022-01-10 18:50:00|7471.4|7469.4|7473.1|7471.1|7474.9|7472.9|7470.9|7468.9|167
1641840900000|2022-01-10 18:55:00|7472.9|7470.9|7474.4|7472.4|7475.4|7473.4|7470.9|7468.9|178
1641841200000|2022-01-10 19:00:00|7474.6|7472.6|7480.6|7478.6|7481.4|7479.4|7473.9|7471.9|157
1641841500000|2022-01-10 19:05:00|7480.4|7478.4|7482.1|7480.1|7483.1|7481.1|7477.4|7475.4|121
1641841800000|2022-01-10 19:10:00|7482.4|7480.4|7478.4|7476.4|7483.1|7481.1|7478.4|7476.4|60
1641842100000|2022-01-10 19:15:00|7478.9|7476.9|7478.9|7476.9|7483.9|7481.9|7476.9|7474.9|192
1641842400000|2022-01-10 19:20:00|7478.4|7476.4|7478.6|7476.6|7481.4|7479.4|7478.4|7476.4|85
1641842700000|2022-01-10 19:25:00|7478.4|7476.4|7480.6|7478.6|7481.9|7479.9|7478.1|7476.1|117
1641843000000|2022-01-10 19:30:00|7480.9|7478.9|7482.9|7480.9|7482.9|7480.9|7478.4|7476.4|139
1641843300000|2022-01-10 19:35:00|7482.6|7480.6|7481.6|7479.6|7484.4|7482.4|7480.4|7478.4|156
1641843600000|2022-01-10 19:40:00|7481.9|7479.9|7478.4|7476.4|7485.9|7483.9|7478.4|7476.4|122
1641843900000|2022-01-10 19:45:00|7478.9|7476.9|7478.6|7476.6|7480.4|7478.4|7477.1|7475.1|196
1641844200000|2022-01-10 19:50:00|7478.4|7476.4|7469.9|7467.9|7478.9|7476.9|7469.6|7467.6|154
1641844500000|2022-01-10 19:55:00|7470.1|7468.1|7474.1|7472.1|7474.6|7472.6|7469.1|7467.1|291
1641844800000|2022-01-10 20:00:00|7474.4|7472.4|7471.9|7469.9|7479.9|7477.9|7471.1|7469.1|121
1641845100000|2022-01-10 20:05:00|7472.1|7470.1|7465.9|7463.9|7472.6|7470.6|7460.4|7458.4|366
1641845400000|2022-01-10 20:10:00|7465.6|7463.6|7465.1|7463.1|7472.6|7470.6|7464.4|7462.4|231
1641845700000|2022-01-10 20:15:00|7465.4|7463.4|7464.9|7462.9|7468.9|7466.9|7462.9|7460.9|250
1641846000000|2022-01-10 20:20:00|7463.9|7461.9|7466.1|7464.1|7466.4|7464.4|7462.1|7460.1|130
1641846300000|2022-01-10 20:25:00|7465.6|7463.6|7463.4|7461.4|7468.4|7466.4|7463.4|7461.4|150
1641846600000|2022-01-10 20:30:00|7463.6|7461.6|7467.9|7465.9|7468.1|7466.1|7460.6|7458.6|275
1641846900000|2022-01-10 20:35:00|7468.1|7466.1|7466.4|7464.4|7469.1|7467.1|7462.9|7460.9|368
1641847200000|2022-01-10 20:40:00|7466.6|7464.6|7471.9|7469.9|7474.4|7472.4|7466.6|7464.6|161
1641847500000|2022-01-10 20:45:00|7471.4|7469.4|7477.4|7475.4|7478.4|7476.4|7470.9|7468.9|276
1641847800000|2022-01-10 20:50:00|7477.1|7475.1|7478.4|7476.4|7483.1|7481.1|7476.1|7474.1|361
1641848100000|2022-01-10 20:55:00|7477.9|7475.9|7480.2|7476.2|7480.2|7477.9|7468.9|7466.9|1095
1641848400000|2022-01-10 21:00:00|7479.4|7475.4|7476.5|7472.5|7480.9|7476.9|7476|7472|0
1641848700000|2022-01-10 21:05:00|7476.9|7472.9|7475.5|7471.5|7478.7|7474.7|7475.2|7471.2|0
1641849000000|2022-01-10 21:10:00|7475.1|7471.1|7474.1|7470.1|7475.9|7471.9|7473.2|7469.2|0
1641849300000|2022-01-10 21:15:00|7474.9|7470.9|7477|7473|7477.7|7473.7|7473.6|7469.6|0
1641849600000|2022-01-10 21:20:00|7476.6|7472.6|7478.1|7474.1|7479.8|7475.8|7476.6|7472.6|0
1641849900000|2022-01-10 21:25:00|7478.5|7474.5|7477.5|7473.5|7478.9|7474.9|7476.4|7472.4|0
1641850200000|2022-01-10 21:30:00|7477.9|7473.9|7476.1|7472.1|7478.3|7474.3|7475.3|7471.3|0
1641850500000|2022-01-10 21:35:00|7476.5|7472.5|7479.6|7475.6|7479.6|7475.6|7476.5|7472.5|0
1641850800000|2022-01-10 21:40:00|7479.2|7475.2|7477.9|7473.9|7479.6|7475.6|7477.9|7473.9|0
1641851100000|2022-01-10 21:45:00|7478.7|7474.7|7474.8|7470.8|7479.2|7475.2|7474.8|7470.8|0
1641851400000|2022-01-10 21:50:00|7474|7470|7473.3|7469.3|7476.5|7472.5|7473.3|7469.3|0
1641851700000|2022-01-10 21:55:00|7473.5|7469.5|7474.8|7470.8|7475.3|7471.3|7471.7|7467.7|0
1641852000000|2022-01-10 22:00:00|7473.9|7469.9|7475.7|7471.7|7475.7|7471.7|7473.9|7469.9|0
1641852300000|2022-01-10 22:05:00|7475.8|7471.8|7475.8|7471.8|7476.3|7472.3|7475.2|7471.2|0
1641852600000|2022-01-10 22:10:00|7475.7|7471.7|7475.6|7471.6|7475.7|7471.7|7475.4|7471.4|0
1641852900000|2022-01-10 22:15:00|7475.5|7471.5|7476.8|7472.8|7476.8|7472.8|7475.5|7471.5|0
1641853200000|2022-01-10 22:20:00|7476|7472|7475.5|7471.5|7476.1|7472.1|7475.2|7471.2|0
1641853500000|2022-01-10 22:25:00|7475.2|7471.2|7476|7472|7476.8|7472.8|7475.2|7471.2|0
1641853800000|2022-01-10 22:30:00|7475.8|7471.8|7475.7|7471.7|7475.9|7471.9|7475.5|7471.5|0
1641854100000|2022-01-10 22:35:00|7475.6|7471.6|7475.7|7471.7|7475.7|7471.7|7475.4|7471.4|0
1641854400000|2022-01-10 22:40:00|7475|7471|7475.4|7471.4|7475.4|7471.4|7475|7471|0
1641854700000|2022-01-10 22:45:00|7475.3|7471.3|7475.6|7471.6|7476.1|7472.1|7475.3|7471.3|0
1641855000000|2022-01-10 22:50:00|7475.8|7471.8|7476.6|7472.6|7477.2|7473.2|7475.8|7471.8|0
1641855300000|2022-01-10 22:55:00|7476.2|7472.2|7476.6|7472.6|7476.7|7472.7|7475.3|7471.3|0
1641855600000|2022-01-10 23:00:00|7475.4|7471.4|7474.8|7470.8|7477|7473|7472.4|7468.4|0
1641855900000|2022-01-10 23:05:00|7475.2|7471.2|7472.6|7468.6|7476.8|7472.8|7470.5|7466.5|0
1641856200000|2022-01-10 23:10:00|7473|7469|7477.7|7473.7|7478.5|7474.5|7473|7469|0
1641856500000|2022-01-10 23:15:00|7477.9|7473.9|7478.8|7474.8|7479.1|7475.1|7476.7|7472.7|0
1641856800000|2022-01-10 23:20:00|7478.6|7474.6|7483.3|7479.3|7483.7|7479.7|7478.6|7474.6|0
1641857100000|2022-01-10 23:25:00|7482.5|7478.5|7482.7|7478.7|7483.9|7479.9|7480|7476|0
1641857400000|2022-01-10 23:30:00|7482.3|7478.3|7478.8|7474.8|7483.1|7479.1|7478.5|7474.5|0
1641857700000|2022-01-10 23:35:00|7479.2|7475.2|7477.6|7473.6|7480.4|7476.4|7477.2|7473.2|0
1641858000000|2022-01-10 23:40:00|7477.2|7473.2|7481|7477|7481.9|7477.9|7476.8|7472.8|0
1641858300000|2022-01-10 23:45:00|7481.4|7477.4|7479|7475|7481.8|7477.8|7478.2|7474.2|0
1641858600000|2022-01-10 23:50:00|7479.2|7475.2|7477|7473|7479.4|7475.4|7477|7473|0
1641858900000|2022-01-10 23:55:00|7477.2|7473.2|7476.9|7472.9|7479|7475|7476.9|7472.9|0
1641859200000|2022-01-11 00:00:00|7477.3|7473.3|7480.5|7476.5|7480.9|7476.9|7476.9|7472.9|0
1641859500000|2022-01-11 00:05:00|7480.6|7476.6|7479.6|7475.6|7482.4|7478.4|7477.6|7473.6|0
1641859800000|2022-01-11 00:10:00|7479.4|7475.4|7482.4|7478.4|7483.2|7479.2|7479.2|7475.2|0
1641860100000|2022-01-11 00:15:00|7482.2|7478.2|7475.3|7471.3|7482.2|7478.2|7474.4|7470.4|0
1641860400000|2022-01-11 00:20:00|7475.4|7471.4|7473.6|7469.6|7480.4|7476.4|7472.4|7468.4|0
1641860700000|2022-01-11 00:25:00|7473.5|7469.5|7474.9|7470.9|7481|7477|7473.5|7469.5|0
1641861000000|2022-01-11 00:30:00|7474.8|7470.8|7476.4|7472.4|7476.5|7472.5|7472.6|7468.6|0
1641861300000|2022-01-11 00:35:00|7476.5|7472.5|7480.8|7476.8|7480.9|7476.9|7474.1|7470.1|0
1641861600000|2022-01-11 00:40:00|7480.9|7476.9|7484.2|7480.2|7485.1|7481.1|7478.3|7474.3|0
1641861900000|2022-01-11 00:45:00|7483.6|7479.6|7478.4|7474.4|7484.8|7480.8|7477.8|7473.8|0
1641862200000|2022-01-11 00:50:00|7477.8|7473.8|7484.2|7480.2|7484.9|7480.9|7476.2|7472.2|0
1641862500000|2022-01-11 00:55:00|7484.6|7480.6|7484.1|7480.1|7485.6|7481.6|7482|7478|0
1641862800000|2022-01-11 01:00:00|7484.2|7480.2|7480.6|7477.6|7485.7|7481.7|7479.1|7476.1|77
1641863100000|2022-01-11 01:05:00|7481.4|7478.4|7480.4|7477.4|7482.6|7479.6|7479.1|7476.1|54
1641863400000|2022-01-11 01:10:00|7480.6|7477.6|7479.1|7476.1|7481.9|7478.9|7471.9|7468.9|44
1641863700000|2022-01-11 01:15:00|7478.6|7475.6|7479.1|7476.1|7481.4|7478.4|7468.1|7465.1|30
1641864000000|2022-01-11 01:20:00|7478.9|7475.9|7473.6|7470.6|7479.9|7476.9|7473.6|7470.6|35
1641864300000|2022-01-11 01:25:00|7473.9|7470.9|7476.4|7473.4|7478.6|7475.6|7473.9|7470.9|43
1641864600000|2022-01-11 01:30:00|7477.1|7474.1|7474.6|7471.6|7479.9|7476.9|7469.9|7466.9|20
1641864900000|2022-01-11 01:35:00|7474.9|7471.9|7477.6|7474.6|7478.9|7475.9|7474.1|7471.1|18
1641865200000|2022-01-11 01:40:00|7477.4|7474.4|7473.4|7470.4|7478.6|7475.6|7473.1|7470.1|22
1641865500000|2022-01-11 01:45:00|7473.6|7470.6|7470.4|7467.4|7475.1|7472.1|7470.4|7467.4|12
1641865800000|2022-01-11 01:50:00|7470.1|7467.1|7467.4|7464.4|7471.9|7468.9|7467.4|7464.4|17
1641866100000|2022-01-11 01:55:00|7467.6|7464.6|7468.4|7465.4|7471.4|7468.4|7467.4|7464.4|31
1641866400000|2022-01-11 02:00:00|7468.1|7465.1|7467.9|7464.9|7469.9|7466.9|7466.9|7463.9|20
1641866700000|2022-01-11 02:05:00|7468.1|7465.1|7476.6|7473.6|7477.6|7474.6|7468.1|7465.1|16
1641867000000|2022-01-11 02:10:00|7476.9|7473.9|7481.4|7478.4|7483.1|7480.1|7476.6|7473.6|25
1641867300000|2022-01-11 02:15:00|7481.1|7478.1|7482.6|7479.6|7483.1|7480.1|7480.1|7477.1|7
1641867600000|2022-01-11 02:20:00|7482.9|7479.9|7488.9|7485.9|7488.9|7485.9|7482.4|7479.4|6
1641867900000|2022-01-11 02:25:00|7488.6|7485.6|7489.9|7486.9|7491.1|7488.1|7488.1|7485.1|6
1641868200000|2022-01-11 02:30:00|7490.1|7487.1|7489.4|7486.4|7490.9|7487.9|7488.9|7485.9|6
1641868500000|2022-01-11 02:35:00|7489.1|7486.1|7489.1|7486.1|7489.6|7486.6|7487.1|7484.1|6
1641868800000|2022-01-11 02:40:00|7488.9|7485.9|7487.1|7484.1|7489.1|7486.1|7487.1|7484.1|0
1641869100000|2022-01-11 02:45:00|7487.4|7484.4|7489.1|7486.1|7490.1|7487.1|7487.4|7484.4|10
1641869400000|2022-01-11 02:50:00|7488.9|7485.9|7487.6|7484.6|7489.1|7486.1|7483.6|7480.6|99
1641869700000|2022-01-11 02:55:00|7487.4|7484.4|7487.9|7484.9|7489.6|7486.6|7487.4|7484.4|19
1641870000000|2022-01-11 03:00:00|7488.1|7485.1|7487.6|7484.6|7490.1|7487.1|7486.4|7483.4|32
1641870300000|2022-01-11 03:05:00|7486.9|7483.9|7487.9|7484.9|7488.9|7485.9|7486.1|7483.1|10
1641870600000|2022-01-11 03:10:00|7488.1|7485.1|7487.9|7484.9|7488.9|7485.9|7487.6|7484.6|4
1641870900000|2022-01-11 03:15:00|7488.1|7485.1|7492.9|7489.9|7492.9|7489.9|7487.1|7484.1|18
1641871200000|2022-01-11 03:20:00|7493.1|7490.1|7490.9|7487.9|7493.1|7490.1|7490.6|7487.6|16
1641871500000|2022-01-11 03:25:00|7491.1|7488.1|7490.9|7487.9|7492.4|7489.4|7490.4|7487.4|12
1641871800000|2022-01-11 03:30:00|7491.1|7488.1|7491.9|7488.9|7492.4|7489.4|7490.6|7487.6|23
1641872100000|2022-01-11 03:35:00|7492.1|7489.1|7493.1|7490.1|7493.9|7490.9|7491.9|7488.9|130
1641872400000|2022-01-11 03:40:00|7493.9|7490.9|7493.6|7490.6|7494.6|7491.6|7493.6|7490.6|17
1641872700000|2022-01-11 03:45:00|7493.4|7490.4|7489.1|7486.1|7493.4|7490.4|7488.6|7485.6|21
1641873000000|2022-01-11 03:50:00|7490.1|7487.1|7486.4|7483.4|7490.1|7487.1|7486.1|7483.1|20
1641873300000|2022-01-11 03:55:00|7486.6|7483.6|7487.4|7484.4|7488.9|7485.9|7486.4|7483.4|22
1641873600000|2022-01-11 04:00:00|7487.1|7484.1|7487.6|7484.6|7489.4|7486.4|7486.6|7483.6|22
1641873900000|2022-01-11 04:05:00|7487.9|7484.9|7484.1|7481.1|7488.4|7485.4|7484.1|7481.1|124
1641874200000|2022-01-11 04:10:00|7483.9|7480.9|7480.1|7477.1|7483.9|7480.9|7480.1|7477.1|39
1641874500000|2022-01-11 04:15:00|7480.4|7477.4|7481.1|7478.1|7483.6|7480.6|7479.9|7476.9|20
1641874800000|2022-01-11 04:20:00|7482.1|7479.1|7481.6|7478.6|7482.9|7479.9|7479.6|7476.6|23
1641875100000|2022-01-11 04:25:00|7481.9|7478.9|7479.9|7476.9|7482.4|7479.4|7479.9|7476.9|7
1641875400000|2022-01-11 04:30:00|7480.1|7477.1|7479.4|7476.4|7480.6|7477.6|7479.4|7476.4|8
1641875700000|2022-01-11 04:35:00|7479.6|7476.6|7481.9|7478.9|7481.9|7478.9|7477.4|7474.4|13
1641876000000|2022-01-11 04:40:00|7482.6|7479.6|7481.6|7478.6|7483.9|7480.9|7481.1|7478.1|12
1641876300000|2022-01-11 04:45:00|7481.9|7478.9|7482.1|7479.1|7482.6|7479.6|7481.1|7478.1|11
1641876600000|2022-01-11 04:50:00|7482.4|7479.4|7481.6|7478.6|7483.9|7480.9|7481.4|7478.4|14
1641876900000|2022-01-11 04:55:00|7481.4|7478.4|7480.4|7477.4|7482.9|7479.9|7478.9|7475.9|11
1641877200000|2022-01-11 05:00:00|7480.1|7477.1|7483.4|7480.4|7484.6|7481.6|7479.6|7476.6|17
1641877500000|2022-01-11 05:05:00|7483.1|7480.1|7482.6|7479.6|7486.4|7483.4|7482.1|7479.1|22
1641877800000|2022-01-11 05:10:00|7482.9|7479.9|7480.1|7477.1|7482.9|7479.9|7479.6|7476.6|12
1641878100000|2022-01-11 05:15:00|7479.4|7476.4|7479.4|7476.4|7481.9|7478.9|7478.1|7475.1|17
1641878400000|2022-01-11 05:20:00|7479.1|7476.1|7479.4|7476.4|7481.1|7478.1|7478.1|7475.1|4
1641878700000|2022-01-11 05:25:00|7479.1|7476.1|7481.6|7478.6|7484.4|7481.4|7479.1|7476.1|12
1641879000000|2022-01-11 05:30:00|7481.4|7478.4|7483.6|7480.6|7483.9|7480.9|7480.9|7477.9|10
1641879300000|2022-01-11 05:35:00|7484.4|7481.4|7480.1|7477.1|7485.6|7482.6|7480.1|7477.1|10
1641879600000|2022-01-11 05:40:00|7480.9|7477.9|7481.4|7478.4|7481.6|7478.6|7479.4|7476.4|9
1641879900000|2022-01-11 05:45:00|7481.1|7478.1|7479.4|7476.4|7481.4|7478.4|7478.9|7475.9|13
1641880200000|2022-01-11 05:50:00|7479.6|7476.6|7482.4|7479.4|7484.6|7481.6|7479.6|7476.6|18
1641880500000|2022-01-11 05:55:00|7482.1|7479.1|7483.4|7480.4|7484.6|7481.6|7482.1|7479.1|11
1641880800000|2022-01-11 06:00:00|7483.9|7480.9|7479.4|7476.4|7485.6|7482.6|7478.6|7475.6|40
1641881100000|2022-01-11 06:05:00|7479.6|7476.6|7477.6|7474.6|7483.1|7480.1|7476.6|7473.6|34
1641881400000|2022-01-11 06:10:00|7477.1|7474.1|7479.1|7476.1|7479.6|7476.6|7474.9|7471.9|42
1641881700000|2022-01-11 06:15:00|7479.4|7476.4|7479.9|7476.9|7480.4|7477.4|7477.4|7474.4|16
1641882000000|2022-01-11 06:20:00|7480.1|7477.1|7478.6|7475.6|7481.1|7478.1|7478.4|7475.4|9
1641882300000|2022-01-11 06:25:00|7478.4|7475.4|7477.4|7474.4|7479.1|7476.1|7476.4|7473.4|27
1641882600000|2022-01-11 06:30:00|7477.6|7474.6|7481.1|7478.1|7481.6|7478.6|7477.1|7474.1|25
1641882900000|2022-01-11 06:35:00|7481.6|7478.6|7480.1|7477.1|7483.6|7480.6|7479.6|7476.6|42
1641883200000|2022-01-11 06:40:00|7480.6|7477.6|7478.9|7475.9|7480.9|7477.9|7477.9|7474.9|60
1641883500000|2022-01-11 06:45:00|7479.1|7476.1|7478.1|7475.1|7479.9|7476.9|7476.9|7473.9|65
1641883800000|2022-01-11 06:50:00|7477.9|7474.9|7476.4|7473.4|7478.9|7475.9|7475.1|7472.1|50
1641884100000|2022-01-11 06:55:00|7476.6|7473.6|7482.6|7479.6|7482.6|7479.6|7476.4|7473.4|18
1641884400000|2022-01-11 07:00:00|7482.1|7479.1|7473.6|7471.6|7483.4|7481.4|7472.4|7470.4|308
1641884700000|2022-01-11 07:05:00|7473.4|7471.4|7479.4|7477.4|7479.6|7477.6|7472.1|7470.1|64
1641885000000|2022-01-11 07:10:00|7478.9|7476.9|7477.6|7475.6|7479.1|7477.1|7474.9|7472.9|72
1641885300000|2022-01-11 07:15:00|7477.9|7475.9|7482.6|7480.6|7483.1|7481.1|7477.9|7475.9|79
1641885600000|2022-01-11 07:20:00|7482.9|7480.9|7482.1|7480.1|7483.4|7481.4|7480.6|7478.6|69
1641885900000|2022-01-11 07:25:00|7482.4|7480.4|7486.9|7484.9|7487.9|7485.9|7482.1|7480.1|115
1641886200000|2022-01-11 07:30:00|7486.4|7484.4|7488.4|7486.4|7488.4|7486.4|7483.9|7481.9|198
1641886500000|2022-01-11 07:35:00|7488.1|7486.1|7482.9|7480.9|7488.4|7486.4|7482.4|7480.4|139
1641886800000|2022-01-11 07:40:00|7483.1|7481.1|7484.6|7482.6|7486.4|7484.4|7481.4|7479.4|207
1641887100000|2022-01-11 07:45:00|7484.9|7482.9|7485.6|7483.6|7488.9|7486.9|7480.6|7478.6|146
1641887400000|2022-01-11 07:50:00|7485.4|7483.4|7486.9|7484.9|7487.6|7485.6|7483.9|7481.9|297
1641887700000|2022-01-11 07:55:00|7486.6|7484.6|7486.1|7484.1|7492.4|7490.4|7485.4|7483.4|423
1641888000000|2022-01-11 08:00:00|7485.6|7484.6|7491.4|7490.4|7491.9|7490.9|7480.1|7479.1|2070
1641888300000|2022-01-11 08:05:00|7491.1|7490.1|7486.6|7485.6|7494.6|7493.6|7482.4|7481.4|1193
1641888600000|2022-01-11 08:10:00|7487.1|7486.1|7486.4|7485.4|7491.1|7490.1|7481.4|7480.4|872
1641888900000|2022-01-11 08:15:00|7486.1|7485.1|7484.1|7483.1|7489.6|7488.6|7481.4|7480.4|611
1641889200000|2022-01-11 08:20:00|7484.6|7483.6|7489.9|7488.9|7494.1|7493.1|7483.4|7482.4|551
1641889500000|2022-01-11 08:25:00|7490.4|7489.4|7477.9|7476.9|7490.4|7489.4|7476.4|7475.4|702
1641889800000|2022-01-11 08:30:00|7478.1|7477.1|7459.9|7458.9|7478.1|7477.1|7458.9|7457.9|1333
1641890100000|2022-01-11 08:35:00|7460.1|7459.1|7461.4|7460.4|7464.4|7463.4|7458.1|7457.1|1298
1641890400000|2022-01-11 08:40:00|7461.9|7460.9|7467.1|7466.1|7468.9|7467.9|7459.1|7458.1|1132
1641890700000|2022-01-11 08:45:00|7466.9|7465.9|7475.1|7474.1|7477.4|7476.4|7464.9|7463.9|807
1641891000000|2022-01-11 08:50:00|7474.9|7473.9|7468.6|7467.6|7476.9|7475.9|7466.4|7465.4|718
1641891300000|2022-01-11 08:55:00|7468.4|7467.4|7472.9|7471.9|7473.4|7472.4|7462.6|7461.6|548
1641891600000|2022-01-11 09:00:00|7473.1|7472.1|7481.4|7480.4|7481.9|7480.9|7472.4|7471.4|611
1641891900000|2022-01-11 09:05:00|7481.1|7480.1|7477.4|7476.4|7481.4|7480.4|7476.4|7475.4|472
1641892200000|2022-01-11 09:10:00|7477.1|7476.1|7476.9|7475.9|7479.4|7478.4|7473.1|7472.1|386
1641892500000|2022-01-11 09:15:00|7476.4|7475.4|7480.4|7479.4|7481.9|7480.9|7476.1|7475.1|623
1641892800000|2022-01-11 09:20:00|7480.1|7479.1|7482.4|7481.4|7484.9|7483.9|7478.6|7477.6|472
1641893100000|2022-01-11 09:25:00|7481.6|7480.6|7484.6|7483.6|7485.9|7484.9|7478.9|7477.9|405
1641893400000|2022-01-11 09:30:00|7484.9|7483.9|7489.9|7488.9|7492.4|7491.4|7484.4|7483.4|582
1641893700000|2022-01-11 09:35:00|7489.6|7488.6|7490.4|7489.4|7492.9|7491.9|7487.6|7486.6|377
1641894000000|2022-01-11 09:40:00|7490.6|7489.6|7489.9|7488.9|7491.6|7490.6|7487.6|7486.6|376
1641894300000|2022-01-11 09:45:00|7489.6|7488.6|7489.9|7488.9|7491.9|7490.9|7488.9|7487.9|437
1641894600000|2022-01-11 09:50:00|7490.1|7489.1|7490.4|7489.4|7492.9|7491.9|7487.9|7486.9|426
1641894900000|2022-01-11 09:55:00|7490.9|7489.9|7484.4|7483.4|7491.9|7490.9|7484.4|7483.4|398
1641895200000|2022-01-11 10:00:00|7484.6|7483.6|7487.4|7486.4|7487.9|7486.9|7481.6|7480.6|452
1641895500000|2022-01-11 10:05:00|7486.9|7485.9|7486.4|7485.4|7490.4|7489.4|7485.9|7484.9|381
1641895800000|2022-01-11 10:10:00|7485.9|7484.9|7486.4|7485.4|7488.1|7487.1|7485.1|7484.1|336
1641896100000|2022-01-11 10:15:00|7486.1|7485.1|7488.9|7487.9|7489.6|7488.6|7484.9|7483.9|369
1641896400000|2022-01-11 10:20:00|7489.1|7488.1|7488.4|7487.4|7490.6|7489.6|7485.9|7484.9|395
1641896700000|2022-01-11 10:25:00|7488.6|7487.6|7484.9|7483.9|7489.9|7488.9|7483.9|7482.9|255
1641897000000|2022-01-11 10:30:00|7485.1|7484.1|7486.4|7485.4|7488.4|7487.4|7484.6|7483.6|187
1641897300000|2022-01-11 10:35:00|7485.6|7484.6|7488.1|7487.1|7488.6|7487.6|7484.9|7483.9|199
1641897600000|2022-01-11 10:40:00|7488.4|7487.4|7490.4|7489.4|7490.9|7489.9|7486.9|7485.9|267
1641897900000|2022-01-11 10:45:00|7490.1|7489.1|7490.9|7489.9|7491.4|7490.4|7489.1|7488.1|207
1641898200000|2022-01-11 10:50:00|7491.1|7490.1|7491.4|7490.4|7492.9|7491.9|7488.1|7487.1|226
1641898500000|2022-01-11 10:55:00|7491.6|7490.6|7491.4|7490.4|7493.4|7492.4|7490.9|7489.9|183
1641898800000|2022-01-11 11:00:00|7491.9|7490.9|7494.4|7493.4|7494.4|7493.4|7490.1|7489.1|387
1641899100000|2022-01-11 11:05:00|7494.6|7493.6|7493.4|7492.4|7495.6|7494.6|7489.1|7488.1|480
1641899400000|2022-01-11 11:10:00|7493.1|7492.1|7490.4|7489.4|7493.6|7492.6|7490.1|7489.1|316
1641899700000|2022-01-11 11:15:00|7490.9|7489.9|7486.9|7485.9|7490.9|7489.9|7486.9|7485.9|306
1641900000000|2022-01-11 11:20:00|7487.1|7486.1|7490.4|7489.4|7490.4|7489.4|7486.9|7485.9|268
1641900300000|2022-01-11 11:25:00|7489.9|7488.9|7489.1|7488.1|7491.1|7490.1|7488.9|7487.9|198
1641900600000|2022-01-11 11:30:00|7488.9|7487.9|7491.4|7490.4|7491.9|7490.9|7488.9|7487.9|199
1641900900000|2022-01-11 11:35:00|7491.9|7490.9|7491.6|7490.6|7492.6|7491.6|7489.9|7488.9|205
1641901200000|2022-01-11 11:40:00|7491.4|7490.4|7495.4|7494.4|7495.4|7494.4|7491.4|7490.4|255
1641901500000|2022-01-11 11:45:00|7495.1|7494.1|7494.6|7493.6|7495.9|7494.9|7493.4|7492.4|200
1641901800000|2022-01-11 11:50:00|7494.4|7493.4|7497.4|7496.4|7497.6|7496.6|7493.6|7492.6|223
1641902100000|2022-01-11 11:55:00|7497.6|7496.6|7496.4|7495.4|7498.4|7497.4|7496.4|7495.4|523
1641902400000|2022-01-11 12:00:00|7496.1|7495.1|7496.4|7495.4|7499.4|7498.4|7495.4|7494.4|557
1641902700000|2022-01-11 12:05:00|7496.6|7495.6|7493.9|7492.9|7497.6|7496.6|7492.4|7491.4|527
1641903000000|2022-01-11 12:10:00|7494.1|7493.1|7495.4|7494.4|7496.9|7495.9|7492.9|7491.9|257
1641903300000|2022-01-11 12:15:00|7495.9|7494.9|7496.9|7495.9|7497.4|7496.4|7495.1|7494.1|211
1641903600000|2022-01-11 12:20:00|7497.1|7496.1|7496.9|7495.9|7497.4|7496.4|7496.1|7495.1|90
1641903900000|2022-01-11 12:25:00|7496.6|7495.6|7497.9|7496.9|7498.1|7497.1|7496.4|7495.4|117
1641904200000|2022-01-11 12:30:00|7498.1|7497.1|7494.4|7493.4|7498.1|7497.1|7494.4|7493.4|174
1641904500000|2022-01-11 12:35:00|7494.6|7493.6|7493.4|7492.4|7494.9|7493.9|7492.6|7491.6|257
1641904800000|2022-01-11 12:40:00|7492.3|7491.3|7492|7491|7493.8|7492.8|7491.8|7490.8|110
1641905100000|2022-01-11 12:45:00|7492.3|7491.3|7491.5|7490.5|7492.3|7491.3|7491.3|7490.3|256
1641905400000|2022-01-11 12:50:00|7491.8|7490.8|7489.5|7488.5|7492.3|7491.3|7489.3|7488.3|152
1641905700000|2022-01-11 12:55:00|7489.3|7488.3|7486.3|7485.3|7489.8|7488.8|7485.8|7484.8|187
1641906000000|2022-01-11 13:00:00|7486.5|7485.5|7486.8|7485.8|7487.8|7486.8|7485.5|7484.5|224
1641906300000|2022-01-11 13:05:00|7487.3|7486.3|7487.3|7486.3|7489.3|7488.3|7486|7485|171
1641906600000|2022-01-11 13:10:00|7487|7486|7488.3|7487.3|7488.3|7487.3|7486.3|7485.3|314
1641906900000|2022-01-11 13:15:00|7488.8|7487.8|7489.5|7488.5|7490.8|7489.8|7488.8|7487.8|293
1641907200000|2022-01-11 13:20:00|7489.3|7488.3|7490.8|7489.8|7490.8|7489.8|7488.8|7487.8|206
1641907500000|2022-01-11 13:25:00|7491|7490|7490.3|7489.3|7492.3|7491.3|7489.3|7488.3|195
1641907800000|2022-01-11 13:30:00|7489.8|7488.8|7490.3|7489.3|7492.3|7491.3|7489.8|7488.8|493
1641908100000|2022-01-11 13:35:00|7490.5|7489.5|7485|7484|7490.5|7489.5|7484.8|7483.8|241
1641908400000|2022-01-11 13:40:00|7485.3|7484.3|7484.3|7483.3|7487.3|7486.3|7483.8|7482.8|300
1641908700000|2022-01-11 13:45:00|7484|7483|7485.8|7484.8|7487.3|7486.3|7483.8|7482.8|301
1641909000000|2022-01-11 13:50:00|7485.5|7484.5|7483.3|7482.3|7485.8|7484.8|7481.8|7480.8|224
1641909300000|2022-01-11 13:55:00|7482.8|7481.8|7481.3|7480.3|7483.3|7482.3|7479.8|7478.8|243
1641909600000|2022-01-11 14:00:00|7481.5|7480.5|7477.8|7476.8|7483.8|7482.8|7477.8|7476.8|414
1641909900000|2022-01-11 14:05:00|7478|7477|7476|7475|7479.8|7478.8|7473.8|7472.8|1024
1641910200000|2022-01-11 14:10:00|7475.8|7474.8|7471|7470|7476|7475|7469.8|7468.8|749
1641910500000|2022-01-11 14:15:00|7470.8|7469.8|7468.8|7467.8|7472.3|7471.3|7468.8|7467.8|321
1641910800000|2022-01-11 14:20:00|7469|7468|7468.8|7467.8|7470|7469|7467.5|7466.5|335
1641911100000|2022-01-11 14:25:00|7469.3|7468.3|7470.3|7469.3|7470.3|7469.3|7467.8|7466.8|502
1641911400000|2022-01-11 14:30:00|7470.5|7469.5|7472.5|7471.5|7477.3|7476.3|7467.8|7466.8|1101
1641911700000|2022-01-11 14:35:00|7472.3|7471.3|7467.3|7466.3|7474.3|7473.3|7466.3|7465.3|1165
1641912000000|2022-01-11 14:40:00|7467.5|7466.5|7465|7464|7468.5|7467.5|7461.8|7460.8|752
1641912300000|2022-01-11 14:45:00|7464.5|7463.5|7468.5|7467.5|7468.8|7467.8|7460.5|7459.5|645
1641912600000|2022-01-11 14:50:00|7467.5|7466.5|7470.8|7469.8|7478|7477|7465.8|7464.8|617
1641912900000|2022-01-11 14:55:00|7470.3|7469.3|7473|7472|7474.8|7473.8|7466.3|7465.3|812
1641913200000|2022-01-11 15:00:00|7473.5|7472.5|7477.3|7476.3|7481.3|7480.3|7470.8|7469.8|796
1641913500000|2022-01-11 15:05:00|7477.5|7476.5|7476.8|7475.8|7480.3|7479.3|7474.3|7473.3|673
1641913800000|2022-01-11 15:10:00|7476.5|7475.5|7480.8|7479.8|7481.8|7480.8|7476.3|7475.3|460
1641914100000|2022-01-11 15:15:00|7481|7480|7482.8|7481.8|7484.8|7483.8|7478.3|7477.3|506
1641914400000|2022-01-11 15:20:00|7482.3|7481.3|7483|7482|7485.5|7484.5|7482|7481|390
1641914700000|2022-01-11 15:25:00|7483.3|7482.3|7489.8|7488.8|7490.3|7489.3|7480.8|7479.8|613
1641915000000|2022-01-11 15:30:00|7490|7489|7483.5|7482.5|7494.5|7493.5|7483.5|7482.5|834
1641915300000|2022-01-11 15:35:00|7483.8|7482.8|7485.5|7484.5|7486.8|7485.8|7481.5|7480.5|418
1641915600000|2022-01-11 15:40:00|7485.8|7484.8|7479.8|7478.8|7486.3|7485.3|7478.8|7477.8|592
1641915900000|2022-01-11 15:45:00|7479.5|7478.5|7479.8|7478.8|7483|7482|7478.3|7477.3|488
1641916200000|2022-01-11 15:50:00|7479.5|7478.5|7484.5|7483.5|7485.3|7484.3|7479|7478|350
1641916500000|2022-01-11 15:55:00|7484.8|7483.8|7484.3|7483.3|7485.8|7484.8|7481.3|7480.3|316
1641916800000|2022-01-11 16:00:00|7483.5|7482.5|7489.5|7488.5|7491.3|7490.3|7483.3|7482.3|1010
1641917100000|2022-01-11 16:05:00|7489.3|7488.3|7487.5|7486.5|7491.3|7490.3|7486.3|7485.3|842
1641917400000|2022-01-11 16:10:00|7487.8|7486.8|7489|7488|7492.3|7491.3|7486.8|7485.8|793
1641917700000|2022-01-11 16:15:00|7488.8|7487.8|7491.3|7490.3|7491.3|7490.3|7487.3|7486.3|779
1641918000000|2022-01-11 16:20:00|7491.5|7490.5|7488.8|7487.8|7492.3|7491.3|7486.8|7485.8|1291
1641918300000|2022-01-11 16:25:00|7488.5|7487.5|7489|7487|7492.8|7491.8|7487.3|7486.3|2817
1641918600000|2022-01-11 16:30:00|7489.5|7487.5|7492.5|7490.5|7494.5|7492.5|7486.5|7484.5|4934
1641918900000|2022-01-11 16:35:00|7492.3|7490.3|7494|7492|7496.3|7494.3|7490.5|7488.5|1164
1641919200000|2022-01-11 16:40:00|7494.3|7492.3|7501.3|7499.3|7503|7501|7494|7492|800
1641919500000|2022-01-11 16:45:00|7501|7499|7492.8|7490.8|7501.5|7499.5|7492.3|7490.3|622
1641919800000|2022-01-11 16:50:00|7493.3|7491.3|7496.3|7494.3|7497.3|7495.3|7492.3|7490.3|439
1641920100000|2022-01-11 16:55:00|7496.5|7494.5|7499.3|7497.3|7499.5|7497.5|7495.8|7493.8|287
1641920400000|2022-01-11 17:00:00|7499.5|7497.5|7502.3|7500.3|7502.3|7500.3|7498.3|7496.3|408
1641920700000|2022-01-11 17:05:00|7502.5|7500.5|7504|7502|7504.3|7502.3|7502|7500|201
1641921000000|2022-01-11 17:10:00|7504.3|7502.3|7506.3|7504.3|7506.3|7504.3|7502.8|7500.8|291
1641921300000|2022-01-11 17:15:00|7506|7504|7505.8|7503.8|7506.3|7504.3|7503.5|7501.5|186
1641921600000|2022-01-11 17:20:00|7505.5|7503.5|7504.8|7502.8|7506.3|7504.3|7504.5|7502.5|177
1641921900000|2022-01-11 17:25:00|7504.3|7502.3|7500.3|7498.3|7504.3|7502.3|7499.5|7497.5|217
1641922200000|2022-01-11 17:30:00|7500.5|7498.5|7501|7499|7502|7500|7498.5|7496.5|235
1641922500000|2022-01-11 17:35:00|7501.3|7499.3|7503.3|7501.3|7504.8|7502.8|7500.3|7498.3|97
1641922800000|2022-01-11 17:40:00|7503|7501|7504|7502|7504.8|7502.8|7502.8|7500.8|158
1641923100000|2022-01-11 17:45:00|7504.3|7502.3|7503|7501|7505.3|7503.3|7502.3|7500.3|88
1641923400000|2022-01-11 17:50:00|7503.3|7501.3|7506.5|7504.5|7506.5|7504.5|7502|7500|133
1641923700000|2022-01-11 17:55:00|7506.8|7504.8|7508.8|7506.8|7509.3|7507.3|7505.8|7503.8|250
1641924000000|2022-01-11 18:00:00|7508.5|7506.5|7507.8|7505.8|7508.5|7506.5|7503.8|7501.8|141
1641924300000|2022-01-11 18:05:00|7507.3|7505.3|7508.3|7506.3|7509.5|7507.5|7504.8|7502.8|373
1641924600000|2022-01-11 18:10:00|7508.5|7506.5|7510.3|7508.3|7511.3|7509.3|7508.3|7506.3|240
1641924900000|2022-01-11 18:15:00|7510.5|7508.5|7512.8|7510.8|7512.8|7510.8|7510|7508|154
1641925200000|2022-01-11 18:20:00|7513|7511|7516.3|7514.3|7516.8|7514.8|7512.8|7510.8|279
1641925500000|2022-01-11 18:25:00|7516|7514|7514.3|7512.3|7516.5|7514.5|7513.8|7511.8|161
1641925800000|2022-01-11 18:30:00|7514.5|7512.5|7515.8|7513.8|7516|7514|7513.3|7511.3|99
1641926100000|2022-01-11 18:35:00|7515.5|7513.5|7515.5|7513.5|7516.3|7514.3|7514.8|7512.8|81
1641926400000|2022-01-11 18:40:00|7515.3|7513.3|7515.3|7513.3|7516.3|7514.3|7514.3|7512.3|119
1641926700000|2022-01-11 18:45:00|7515.8|7513.8|7514.3|7512.3|7516.8|7514.8|7513.5|7511.5|191
1641927000000|2022-01-11 18:50:00|7514.5|7512.5|7515|7513|7515.3|7513.3|7513.5|7511.5|273
1641927300000|2022-01-11 18:55:00|7515.3|7513.3|7516.3|7514.3|7516.8|7514.8|7514.8|7512.8|144
1641927600000|2022-01-11 19:00:00|7516|7514|7514.3|7512.3|7516.5|7514.5|7513.3|7511.3|168
1641927900000|2022-01-11 19:05:00|7514.5|7512.5|7513.3|7511.3|7515.3|7513.3|7512|7510|164
1641928200000|2022-01-11 19:10:00|7513.5|7511.5|7514.5|7512.5|7514.8|7512.8|7512.3|7510.3|79
1641928500000|2022-01-11 19:15:00|7514.8|7512.8|7515.3|7513.3|7515.8|7513.8|7513.8|7511.8|104
1641928800000|2022-01-11 19:20:00|7514.8|7512.8|7515|7513|7515.8|7513.8|7513|7511|97
1641929100000|2022-01-11 19:25:00|7515.3|7513.3|7516.8|7514.8|7516.8|7514.8|7514.8|7512.8|92
1641929400000|2022-01-11 19:30:00|7516.5|7514.5|7513.8|7511.8|7516.8|7514.8|7513.3|7511.3|252
1641929700000|2022-01-11 19:35:00|7513.5|7511.5|7515.3|7513.3|7516.3|7514.3|7512.3|7510.3|136
1641930000000|2022-01-11 19:40:00|7515.8|7513.8|7515.8|7513.8|7516.3|7514.3|7514.8|7512.8|129
1641930300000|2022-01-11 19:45:00|7516.3|7514.3|7516.8|7514.8|7517|7515|7515.3|7513.3|124
1641930600000|2022-01-11 19:50:00|7516.5|7514.5|7517.3|7515.3|7517.8|7515.8|7516.3|7514.3|148
1641930900000|2022-01-11 19:55:00|7517|7515|7517.8|7515.8|7519.3|7517.3|7517|7515|253
1641931200000|2022-01-11 20:00:00|7517.5|7515.5|7519.8|7517.8|7519.8|7517.8|7517.5|7515.5|158
1641931500000|2022-01-11 20:05:00|7520.3|7518.3|7520|7518|7521.3|7519.3|7519.5|7517.5|207
1641931800000|2022-01-11 20:10:00|7520.3|7518.3|7519.3|7517.3|7520.3|7518.3|7517.8|7515.8|91
1641932100000|2022-01-11 20:15:00|7519.8|7517.8|7519|7517|7520.3|7518.3|7517.8|7515.8|112
1641932400000|2022-01-11 20:20:00|7519.3|7517.3|7519.3|7517.3|7521|7519|7518|7516|144
1641932700000|2022-01-11 20:25:00|7519.5|7517.5|7519.3|7517.3|7520.8|7518.8|7518.3|7516.3|137
1641933000000|2022-01-11 20:30:00|7519.8|7517.8|7518.8|7516.8|7520.3|7518.3|7518.3|7516.3|132
1641933300000|2022-01-11 20:35:00|7519|7517|7516.3|7514.3|7519.3|7517.3|7515.8|7513.8|156
1641933600000|2022-01-11 20:40:00|7516|7514|7518.3|7516.3|7518.8|7516.8|7515.3|7513.3|273
1641933900000|2022-01-11 20:45:00|7518|7516|7516.3|7514.3|7518|7516|7515.5|7513.5|130
1641934200000|2022-01-11 20:50:00|7515.8|7513.8|7515.5|7513.5|7515.8|7513.8|7510.8|7508.8|790
1641934500000|2022-01-11 20:55:00|7515.3|7513.3|7523.3|7519.3|7524|7522|7515|7513|1086
1641934800000|2022-01-11 21:00:00|7522.9|7518.9|7521.1|7517.1|7524.9|7520.9|7520.7|7516.7|0
1641935100000|2022-01-11 21:05:00|7521.5|7517.5|7520.5|7516.5|7522.1|7518.1|7519.7|7515.7|0
1641935400000|2022-01-11 21:10:00|7520.1|7516.1|7519.1|7515.1|7520.5|7516.5|7517.9|7513.9|0
1641935700000|2022-01-11 21:15:00|7518.3|7514.3|7516.7|7512.7|7519.1|7515.1|7516.1|7512.1|0
1641936000000|2022-01-11 21:20:00|7516.5|7512.5|7517.1|7513.1|7518.1|7514.1|7516.5|7512.5|0
1641936300000|2022-01-11 21:25:00|7516.9|7512.9|7517.5|7513.5|7517.5|7513.5|7516.7|7512.7|0
1641936600000|2022-01-11 21:30:00|7517.9|7513.9|7517.4|7513.4|7517.9|7513.9|7517|7513|0
1641936900000|2022-01-11 21:35:00|7517.6|7513.6|7517.5|7513.5|7517.8|7513.8|7517.2|7513.2|0
1641937200000|2022-01-11 21:40:00|7517.1|7513.1|7518.7|7514.7|7518.7|7514.7|7517.1|7513.1|0
1641937500000|2022-01-11 21:45:00|7518.3|7514.3|7517.4|7513.4|7519.1|7515.1|7517.4|7513.4|0
1641937800000|2022-01-11 21:50:00|7517.8|7513.8|7517.4|7513.4|7518.2|7514.2|7517.4|7513.4|0
1641938100000|2022-01-11 21:55:00|7518.2|7514.2|7518.3|7514.3|7518.6|7514.6|7518|7514|0
1641938400000|2022-01-11 22:00:00|7518.8|7514.8|7517.9|7513.9|7518.8|7514.8|7517.9|7513.9|0
1641938700000|2022-01-11 22:05:00|7517.8|7513.8|7517.9|7513.9|7518.2|7514.2|7517.2|7513.2|0
1641939000000|2022-01-11 22:10:00|7517.5|7513.5|7517|7513|7517.5|7513.5|7516.9|7512.9|0
1641939300000|2022-01-11 22:15:00|7516.6|7512.6|7517.8|7513.8|7518.5|7514.5|7516.3|7512.3|0
1641939600000|2022-01-11 22:20:00|7517.7|7513.7|7517.8|7513.8|7517.8|7513.8|7517.7|7513.7|0
1641939900000|2022-01-11 22:25:00|7517.7|7513.7|7519|7515|7519|7515|7517.7|7513.7|0
1641940200000|2022-01-11 22:30:00|7518.7|7514.7|7518.7|7514.7|7519.5|7515.5|7518.7|7514.7|0
1641940500000|2022-01-11 22:35:00|7518.8|7514.8|7518.6|7514.6|7518.8|7514.8|7518.6|7514.6|0
1641940800000|2022-01-11 22:40:00|7518.5|7514.5|7518.5|7514.5|7518.5|7514.5|7518.5|7514.5|0
1641941100000|2022-01-11 22:45:00|7517.8|7513.8|7517.6|7513.6|7517.8|7513.8|7517.4|7513.4|0
1641941400000|2022-01-11 22:50:00|7517.7|7513.7|7517.6|7513.6|7517.7|7513.7|7517.6|7513.6|0
1641941700000|2022-01-11 22:55:00|7517.3|7513.3|7517.6|7513.6|7517.9|7513.9|7517.3|7513.3|0
1641942000000|2022-01-11 23:00:00|7518.1|7514.1|7519.3|7515.3|7519.7|7515.7|7515.7|7511.7|0
1641942300000|2022-01-11 23:05:00|7519.1|7515.1|7519|7515|7521.7|7517.7|7518.4|7514.4|0
1641942600000|2022-01-11 23:10:00|7519.2|7515.2|7517.7|7513.7|7519.6|7515.6|7517.3|7513.3|0
1641942900000|2022-01-11 23:15:00|7517.9|7513.9|7515.8|7511.8|7518.1|7514.1|7515.1|7511.1|0
1641943200000|2022-01-11 23:20:00|7516|7512|7516|7512|7516.6|7512.6|7514.7|7510.7|0
1641943500000|2022-01-11 23:25:00|7515.6|7511.6|7516|7512|7516.4|7512.4|7515.6|7511.6|0
1641943800000|2022-01-11 23:30:00|7516.4|7512.4|7517.6|7513.6|7517.6|7513.6|7516|7512|0
1641944100000|2022-01-11 23:35:00|7517.4|7513.4|7515.8|7511.8|7517.6|7513.6|7514.8|7510.8|0
1641944400000|2022-01-11 23:40:00|7516.1|7512.1|7517.1|7513.1|7517.9|7513.9|7515|7511|0
1641944700000|2022-01-11 23:45:00|7517.3|7513.3|7515.5|7511.5|7517.9|7513.9|7514.7|7510.7|0
1641945000000|2022-01-11 23:50:00|7515.3|7511.3|7515.5|7511.5|7515.9|7511.9|7514.7|7510.7|0
1641945300000|2022-01-11 23:55:00|7515.3|7511.3|7516.3|7512.3|7517.1|7513.1|7514.7|7510.7|0
1641945600000|2022-01-12 00:00:00|7515.9|7511.9|7515.2|7511.2|7517.1|7513.1|7514.7|7510.7|0
1641945900000|2022-01-12 00:05:00|7515.4|7511.4|7516.9|7512.9|7517.7|7513.7|7515.3|7511.3|0
1641946200000|2022-01-12 00:10:00|7516.5|7512.5|7516.1|7512.1|7516.5|7512.5|7514.9|7510.9|0
1641946500000|2022-01-12 00:15:00|7516.5|7512.5|7522.1|7518.1|7523.6|7519.6|7516.5|7512.5|0
1641946800000|2022-01-12 00:20:00|7522.2|7518.2|7523.4|7519.4|7523.7|7519.7|7521.5|7517.5|0
1641947100000|2022-01-12 00:25:00|7523|7519|7523.9|7519.9|7525|7521|7522.7|7518.7|0
1641947400000|2022-01-12 00:30:00|7524.1|7520.1|7524.8|7520.8|7526.8|7522.8|7522.8|7518.8|0
1641947700000|2022-01-12 00:35:00|7524.7|7520.7|7525.3|7521.3|7525.9|7521.9|7524.5|7520.5|0
1641948000000|2022-01-12 00:40:00|7525.4|7521.4|7524.8|7520.8|7527.1|7523.1|7524.8|7520.8|0
1641948300000|2022-01-12 00:45:00|7525.1|7521.1|7525.5|7521.5|7525.9|7521.9|7524.6|7520.6|0
1641948600000|2022-01-12 00:50:00|7525.1|7521.1|7523.5|7519.5|7525.1|7521.1|7523.1|7519.1|0
1641948900000|2022-01-12 00:55:00|7523.4|7519.4|7521.2|7517.2|7523.5|7519.5|7521.2|7517.2|0
1641949200000|2022-01-12 01:00:00|7521.1|7517.1|7523|7520|7529.8|7526.8|7521.1|7517.1|132
1641949500000|2022-01-12 01:05:00|7522.8|7519.8|7521.8|7518.8|7523.3|7520.3|7521.8|7518.8|37
1641949800000|2022-01-12 01:10:00|7522|7519|7522.3|7519.3|7523.3|7520.3|7521|7518|36
1641950100000|2022-01-12 01:15:00|7522|7519|7522.5|7519.5|7524.3|7521.3|7520.3|7517.3|34
1641950400000|2022-01-12 01:20:00|7522.8|7519.8|7522.8|7519.8|7523.3|7520.3|7521.8|7518.8|7
1641950700000|2022-01-12 01:25:00|7522.5|7519.5|7525.5|7522.5|7525.8|7522.8|7522.5|7519.5|16
1641951000000|2022-01-12 01:30:00|7525.3|7522.3|7524.5|7521.5|7527|7524|7524.5|7521.5|56
1641951300000|2022-01-12 01:35:00|7524.8|7521.8|7524.5|7521.5|7526.5|7523.5|7524|7521|68
1641951600000|2022-01-12 01:40:00|7524.8|7521.8|7519|7516|7525.8|7522.8|7518.5|7515.5|162
1641951900000|2022-01-12 01:45:00|7518.8|7515.8|7516.3|7513.3|7520.3|7517.3|7515.3|7512.3|47
1641952200000|2022-01-12 01:50:00|7516.5|7513.5|7518|7515|7518|7515|7515.8|7512.8|10
1641952500000|2022-01-12 01:55:00|7517.8|7514.8|7521.3|7518.3|7523|7520|7517.5|7514.5|63
1641952800000|2022-01-12 02:00:00|7521.8|7518.8|7527.8|7524.8|7528.3|7525.3|7521.3|7518.3|23
1641953100000|2022-01-12 02:05:00|7528|7525|7526.5|7523.5|7528.5|7525.5|7526.5|7523.5|28
1641953400000|2022-01-12 02:10:00|7526.3|7523.3|7527.3|7524.3|7529.3|7526.3|7525.5|7522.5|17
1641953700000|2022-01-12 02:15:00|7528|7525|7527.3|7524.3|7529|7526|7526.3|7523.3|8
1641954000000|2022-01-12 02:20:00|7527.5|7524.5|7529|7526|7529|7526|7527.3|7524.3|5
1641954300000|2022-01-12 02:25:00|7528.8|7525.8|7530.5|7527.5|7530.5|7527.5|7528.8|7525.8|20
1641954600000|2022-01-12 02:30:00|7530.8|7527.8|7530.8|7527.8|7531.3|7528.3|7529|7526|39
1641954900000|2022-01-12 02:35:00|7530.5|7527.5|7530|7527|7531.3|7528.3|7530|7527|33
1641955200000|2022-01-12 02:40:00|7530.3|7527.3|7530|7527|7531.3|7528.3|7529.8|7526.8|17
1641955500000|2022-01-12 02:45:00|7530.3|7527.3|7529.5|7526.5|7530.5|7527.5|7528.8|7525.8|5
1641955800000|2022-01-12 02:50:00|7529.8|7526.8|7529.5|7526.5|7529.8|7526.8|7527.5|7524.5|13
1641956100000|2022-01-12 02:55:00|7529.8|7526.8|7528.8|7525.8|7530.3|7527.3|7528.5|7525.5|10
1641956400000|2022-01-12 03:00:00|7528.5|7525.5|7529|7526|7530.5|7527.5|7528.3|7525.3|16
1641956700000|2022-01-12 03:05:00|7529.3|7526.3|7529.5|7526.5|7529.8|7526.8|7528.5|7525.5|6
1641957000000|2022-01-12 03:10:00|7529.8|7526.8|7529.3|7526.3|7529.8|7526.8|7528.5|7525.5|13
1641957300000|2022-01-12 03:15:00|7528.8|7525.8|7529|7526|7529.5|7526.5|7528.8|7525.8|2
1641957600000|2022-01-12 03:20:00|7529.3|7526.3|7529.5|7526.5|7530.5|7527.5|7528.5|7525.5|17
1641957900000|2022-01-12 03:25:00|7529.3|7526.3|7530|7527|7530.8|7527.8|7529.3|7526.3|10
1641958200000|2022-01-12 03:30:00|7530.5|7527.5|7530.8|7527.8|7532.5|7529.5|7530.3|7527.3|9
1641958500000|2022-01-12 03:35:00|7531|7528|7531|7528|7532.5|7529.5|7530.8|7527.8|8
1641958800000|2022-01-12 03:40:00|7531.3|7528.3|7530|7527|7531.5|7528.5|7530|7527|8
1641959100000|2022-01-12 03:45:00|7530.3|7527.3|7530.3|7527.3|7530.8|7527.8|7529.3|7526.3|7
1641959400000|2022-01-12 03:50:00|7530.5|7527.5|7531.8|7528.8|7531.8|7528.8|7530.5|7527.5|11
1641959700000|2022-01-12 03:55:00|7531.5|7528.5|7531.5|7528.5|7532|7529|7531|7528|11
1641960000000|2022-01-12 04:00:00|7533.5|7530.5|7532|7529|7533.5|7530.5|7531.5|7528.5|57
1641960300000|2022-01-12 04:05:00|7532.3|7529.3|7532|7529|7532.8|7529.8|7531.5|7528.5|13
1641960600000|2022-01-12 04:10:00|7532.5|7529.5|7531.8|7528.8|7532.5|7529.5|7531.8|7528.8|8
1641960900000|2022-01-12 04:15:00|7532.3|7529.3|7531.5|7528.5|7532.3|7529.3|7530.5|7527.5|15
1641961200000|2022-01-12 04:20:00|7531.8|7528.8|7531|7528|7531.8|7528.8|7530.8|7527.8|5
1641961500000|2022-01-12 04:25:00|7531.3|7528.3|7530.8|7527.8|7531.5|7528.5|7530.5|7527.5|3
1641961800000|2022-01-12 04:30:00|7530.5|7527.5|7531.5|7528.5|7531.5|7528.5|7530.3|7527.3|10
1641962100000|2022-01-12 04:35:00|7531.3|7528.3|7530.8|7527.8|7531.8|7528.8|7530.3|7527.3|18
1641962400000|2022-01-12 04:40:00|7531|7528|7532.3|7529.3|7533|7530|7530.8|7527.8|11
1641962700000|2022-01-12 04:45:00|7532.5|7529.5|7532.5|7529.5|7532.8|7529.8|7532.3|7529.3|9
1641963000000|2022-01-12 04:50:00|7532.8|7529.8|7531.3|7528.3|7532.8|7529.8|7531|7528|15
1641963300000|2022-01-12 04:55:00|7531|7528|7531.5|7528.5|7531.5|7528.5|7530.5|7527.5|15
1641963600000|2022-01-12 05:00:00|7531.3|7528.3|7532.3|7529.3|7532.3|7529.3|7531|7528|12
1641963900000|2022-01-12 05:05:00|7532.5|7529.5|7532.5|7529.5|7533|7530|7532|7529|10
1641964200000|2022-01-12 05:10:00|7532|7529|7533.3|7530.3|7533.5|7530.5|7531.5|7528.5|16
1641964500000|2022-01-12 05:15:00|7533|7530|7531.8|7528.8|7533.5|7530.5|7531.5|7528.5|20
1641964800000|2022-01-12 05:20:00|7532|7529|7530.5|7527.5|7532|7529|7530.3|7527.3|115
1641965100000|2022-01-12 05:25:00|7530.8|7527.8|7530|7527|7530.8|7527.8|7528.8|7525.8|58
1641965400000|2022-01-12 05:30:00|7529.8|7526.8|7530|7527|7530.5|7527.5|7529.5|7526.5|26
1641965700000|2022-01-12 05:35:00|7530.3|7527.3|7532.3|7529.3|7533.5|7530.5|7530|7527|48
1641966000000|2022-01-12 05:40:00|7532.5|7529.5|7536|7533|7536|7533|7532.5|7529.5|64
1641966300000|2022-01-12 05:45:00|7535.5|7532.5|7536.5|7533.5|7537.5|7534.5|7535|7532|84
1641966600000|2022-01-12 05:50:00|7536.3|7533.3|7538|7535|7538.5|7535.5|7535.8|7532.8|35
1641966900000|2022-01-12 05:55:00|7538.3|7535.3|7539|7536|7539.8|7536.8|7537|7534|61
1641967200000|2022-01-12 06:00:00|7538.5|7535.5|7540.3|7537.3|7541.3|7538.3|7538.3|7535.3|123
1641967500000|2022-01-12 06:05:00|7539.8|7536.8|7540.5|7537.5|7541.5|7538.5|7538.8|7535.8|63
1641967800000|2022-01-12 06:10:00|7540.8|7537.8|7540.5|7537.5|7541.3|7538.3|7539.8|7536.8|48
1641968100000|2022-01-12 06:15:00|7541|7538|7538.5|7535.5|7541.3|7538.3|7538.3|7535.3|81
1641968400000|2022-01-12 06:20:00|7538.3|7535.3|7536|7533|7539.5|7536.5|7535|7532|60
1641968700000|2022-01-12 06:25:00|7537|7534|7535|7532|7537.3|7534.3|7533.8|7530.8|49
1641969000000|2022-01-12 06:30:00|7534.8|7531.8|7536|7533|7536.3|7533.3|7533.3|7530.3|65
1641969300000|2022-01-12 06:35:00|7536.3|7533.3|7536|7533|7536.5|7533.5|7534.8|7531.8|35
1641969600000|2022-01-12 06:40:00|7536.3|7533.3|7540.8|7537.8|7541.3|7538.3|7536.3|7533.3|117
1641969900000|2022-01-12 06:45:00|7540.5|7537.5|7538.8|7535.8|7540.5|7537.5|7538.3|7535.3|25
1641970200000|2022-01-12 06:50:00|7539|7536|7538|7535|7539.8|7536.8|7537.8|7534.8|6
1641970500000|2022-01-12 06:55:00|7537.5|7534.5|7536.3|7533.3|7537.5|7534.5|7536|7533|18
1641970800000|2022-01-12 07:00:00|7536|7533|7533.5|7531.5|7536.3|7534.3|7530.8|7528.8|179
1641971100000|2022-01-12 07:05:00|7533.8|7531.8|7534.8|7532.8|7536.8|7534.8|7532.5|7530.5|100
1641971400000|2022-01-12 07:10:00|7535|7533|7536.5|7534.5|7537.8|7535.8|7533.8|7531.8|235
1641971700000|2022-01-12 07:15:00|7536.3|7534.3|7536.3|7534.3|7536.5|7534.5|7534.8|7532.8|158
1641972000000|2022-01-12 07:20:00|7535.8|7533.8|7535.5|7533.5|7537.8|7535.8|7535|7533|143
1641972300000|2022-01-12 07:25:00|7536|7534|7535|7533|7536.3|7534.3|7532.3|7530.3|90
1641972600000|2022-01-12 07:30:00|7535.3|7533.3|7536.5|7534.5|7538.5|7536.5|7535.3|7533.3|189
1641972900000|2022-01-12 07:35:00|7536.8|7534.8|7539.8|7537.8|7540.5|7538.5|7535.3|7533.3|158
1641973200000|2022-01-12 07:40:00|7539|7537|7539|7537|7540.3|7538.3|7537.3|7535.3|141
1641973500000|2022-01-12 07:45:00|7539.3|7537.3|7540.5|7538.5|7541.3|7539.3|7538|7536|330
1641973800000|2022-01-12 07:50:00|7540.8|7538.8|7534.3|7532.3|7541.8|7539.8|7533.8|7531.8|352
1641974100000|2022-01-12 07:55:00|7533.8|7531.8|7528|7526|7535.3|7533.3|7527|7525|628
1641974400000|2022-01-12 08:00:00|7527.5|7526.5|7528.5|7527.5|7536.3|7535.3|7525.5|7524.5|2194
1641974700000|2022-01-12 08:05:00|7528|7527|7527.3|7526.3|7530.5|7529.5|7524.8|7523.8|1098
1641975000000|2022-01-12 08:10:00|7527|7526|7531.8|7530.8|7534.3|7533.3|7527|7526|907
1641975300000|2022-01-12 08:15:00|7532|7531|7530.5|7529.5|7534.8|7533.8|7529.3|7528.3|710
1641975600000|2022-01-12 08:20:00|7530|7529|7542|7541|7542.5|7541.5|7530|7529|813
1641975900000|2022-01-12 08:25:00|7541.8|7540.8|7531.5|7530.5|7543.8|7542.8|7529.8|7528.8|1434
1641976200000|2022-01-12 08:30:00|7531.8|7530.8|7532.3|7531.3|7532.8|7531.8|7527.8|7526.8|1079
1641976500000|2022-01-12 08:35:00|7531.8|7530.8|7534.3|7533.3|7536.8|7535.8|7527.8|7526.8|997
1641976800000|2022-01-12 08:40:00|7535.3|7534.3|7532.3|7531.3|7536.5|7535.5|7531.5|7530.5|600
1641977100000|2022-01-12 08:45:00|7532|7531|7529|7528|7534.8|7533.8|7528.3|7527.3|631
1641977400000|2022-01-12 08:50:00|7528.8|7527.8|7538.3|7537.3|7539|7538|7528|7527|527
1641977700000|2022-01-12 08:55:00|7538.5|7537.5|7538|7537|7538.8|7537.8|7534.3|7533.3|679
1641978000000|2022-01-12 09:00:00|7537.8|7536.8|7542.5|7541.5|7542.8|7541.8|7533.8|7532.8|496
1641978300000|2022-01-12 09:05:00|7542.8|7541.8|7545.8|7544.8|7546.8|7545.8|7540|7539|469
1641978600000|2022-01-12 09:10:00|7545.5|7544.5|7545.3|7544.3|7546.5|7545.5|7542.5|7541.5|466
1641978900000|2022-01-12 09:15:00|7544.8|7543.8|7546.8|7545.8|7547.3|7546.3|7540.5|7539.5|557
1641979200000|2022-01-12 09:20:00|7547|7546|7547.3|7546.3|7548.3|7547.3|7545.3|7544.3|451
1641979500000|2022-01-12 09:25:00|7547.5|7546.5|7551.3|7550.3|7552|7551|7547.5|7546.5|514
1641979800000|2022-01-12 09:30:00|7551.8|7550.8|7551.3|7550.3|7552.3|7551.3|7549.3|7548.3|425
1641980100000|2022-01-12 09:35:00|7551|7550|7548.5|7547.5|7551.3|7550.3|7546.5|7545.5|376
1641980400000|2022-01-12 09:40:00|7548.3|7547.3|7553.3|7552.3|7553.8|7552.8|7548.3|7547.3|422
1641980700000|2022-01-12 09:45:00|7553|7552|7549.3|7548.3|7553.3|7552.3|7548.8|7547.8|223
1641981000000|2022-01-12 09:50:00|7549.8|7548.8|7550.5|7549.5|7551.3|7550.3|7548.3|7547.3|364
1641981300000|2022-01-12 09:55:00|7550.3|7549.3|7550.3|7549.3|7552.3|7551.3|7549|7548|533
1641981600000|2022-01-12 10:00:00|7550|7549|7547.8|7546.8|7552|7551|7547.5|7546.5|351
1641981900000|2022-01-12 10:05:00|7547.5|7546.5|7545.8|7544.8|7549.5|7548.5|7545.3|7544.3|350
1641982200000|2022-01-12 10:10:00|7545.5|7544.5|7545.5|7544.5|7547.5|7546.5|7543.8|7542.8|296
1641982500000|2022-01-12 10:15:00|7545.8|7544.8|7542.8|7541.8|7546.8|7545.8|7542.8|7541.8|475
1641982800000|2022-01-12 10:20:00|7543|7542|7545.5|7544.5|7545.8|7544.8|7542.3|7541.3|248
1641983100000|2022-01-12 10:25:00|7545.8|7544.8|7545|7544|7547.3|7546.3|7543.5|7542.5|404
1641983400000|2022-01-12 10:30:00|7544.8|7543.8|7539.3|7538.3|7544.8|7543.8|7538.8|7537.8|261
1641983700000|2022-01-12 10:35:00|7538.8|7537.8|7544.3|7543.3|7544.3|7543.3|7538.8|7537.8|239
1641984000000|2022-01-12 10:40:00|7544|7543|7543.8|7542.8|7544.3|7543.3|7542.3|7541.3|180
1641984300000|2022-01-12 10:45:00|7544|7543|7549|7548|7549.3|7548.3|7543.8|7542.8|223
1641984600000|2022-01-12 10:50:00|7548.8|7547.8|7548.8|7547.8|7550|7549|7547.8|7546.8|141
1641984900000|2022-01-12 10:55:00|7549|7548|7550.3|7549.3|7551.3|7550.3|7548.3|7547.3|222
1641985200000|2022-01-12 11:00:00|7551|7550|7554.5|7553.5|7556|7555|7551|7550|359
1641985500000|2022-01-12 11:05:00|7554.8|7553.8|7550.3|7549.3|7556.3|7555.3|7550.3|7549.3|274
1641985800000|2022-01-12 11:10:00|7550.8|7549.8|7546.8|7545.8|7550.8|7549.8|7545.5|7544.5|362
1641986100000|2022-01-12 11:15:00|7546.3|7545.3|7542.5|7541.5|7546.5|7545.5|7542.5|7541.5|294
1641986400000|2022-01-12 11:20:00|7542.8|7541.8|7549.8|7548.8|7550|7549|7542.3|7541.3|199
1641986700000|2022-01-12 11:25:00|7549.3|7548.3|7546.8|7545.8|7550|7549|7545.8|7544.8|169
1641987000000|2022-01-12 11:30:00|7547|7546|7543.5|7542.5|7547|7546|7543.5|7542.5|127
1641987300000|2022-01-12 11:35:00|7543.3|7542.3|7544|7543|7544.5|7543.5|7543.3|7542.3|134
1641987600000|2022-01-12 11:40:00|7543.8|7542.8|7541.8|7540.8|7543.8|7542.8|7541.5|7540.5|137
1641987900000|2022-01-12 11:45:00|7541.3|7540.3|7544|7543|7544.5|7543.5|7541.3|7540.3|199
1641988200000|2022-01-12 11:50:00|7543.8|7542.8|7541|7540|7544.3|7543.3|7540.8|7539.8|131
1641988500000|2022-01-12 11:55:00|7540.8|7539.8|7534.5|7533.5|7541.8|7540.8|7534.3|7533.3|704
1641988800000|2022-01-12 12:00:00|7534|7533|7536.8|7535.8|7537.3|7536.3|7532.3|7531.3|509
1641989100000|2022-01-12 12:05:00|7537|7536|7533.3|7532.3|7539.5|7538.5|7533.3|7532.3|147
1641989400000|2022-01-12 12:10:00|7532.8|7531.8|7534.8|7533.8|7536.3|7535.3|7532.8|7531.8|208
1641989700000|2022-01-12 12:15:00|7534.5|7533.5|7533.8|7532.8|7537.3|7536.3|7533.8|7532.8|144
1641990000000|2022-01-12 12:20:00|7534.3|7533.3|7534.3|7533.3|7534.3|7533.3|7531.8|7530.8|332
1641990300000|2022-01-12 12:25:00|7533.8|7532.8|7533.8|7532.8|7534.8|7533.8|7532.3|7531.3|145
1641990600000|2022-01-12 12:30:00|7534|7533|7535.5|7534.5|7536.3|7535.3|7533.5|7532.5|145
1641990900000|2022-01-12 12:35:00|7535.8|7534.8|7536.8|7535.8|7538.3|7537.3|7534.8|7533.8|505
1641991200000|2022-01-12 12:40:00|7537.3|7536.3|7536|7535|7539|7538|7535.3|7534.3|137
1641991500000|2022-01-12 12:45:00|7536.3|7535.3|7538.3|7537.3|7538.3|7537.3|7536|7535|172
1641991800000|2022-01-12 12:50:00|7538.5|7537.5|7540|7539|7540.3|7539.3|7537.5|7536.5|264
1641992100000|2022-01-12 12:55:00|7539.8|7538.8|7541.5|7540.5|7542.3|7541.3|7539.5|7538.5|300
1641992400000|2022-01-12 13:00:00|7541.8|7540.8|7542|7541|7542.3|7541.3|7540.3|7539.3|159
1641992700000|2022-01-12 13:05:00|7542.3|7541.3|7539.8|7538.8|7543.3|7542.3|7538.5|7537.5|213
1641993000000|2022-01-12 13:10:00|7540|7539|7540.3|7539.3|7541.3|7540.3|7538.3|7537.3|165
1641993300000|2022-01-12 13:15:00|7540.5|7539.5|7542.3|7541.3|7542.3|7541.3|7539.3|7538.3|231
1641993600000|2022-01-12 13:20:00|7542.5|7541.5|7546.3|7545.3|7546.3|7545.3|7541|7540|260
1641993900000|2022-01-12 13:25:00|7546|7545|7545.8|7544.8|7547.8|7546.8|7545.3|7544.3|267
1641994200000|2022-01-12 13:30:00|7546.3|7545.3|7547|7546|7552|7551|7542|7541|1602
1641994500000|2022-01-12 13:35:00|7546.8|7545.8|7554.8|7553.8|7556.5|7555.5|7546.8|7545.8|662
1641994800000|2022-01-12 13:40:00|7555|7554|7551.8|7550.8|7556.8|7555.8|7551.8|7550.8|477
1641995100000|2022-01-12 13:45:00|7551.5|7550.5|7543.8|7542.8|7552|7551|7541.3|7540.3|472
1641995400000|2022-01-12 13:50:00|7544|7543|7544|7543|7545.5|7544.5|7540.8|7539.8|353
1641995700000|2022-01-12 13:55:00|7543.8|7542.8|7546.8|7545.8|7547.3|7546.3|7543.3|7542.3|377
1641996000000|2022-01-12 14:00:00|7546.5|7545.5|7547.8|7546.8|7549.8|7548.8|7543.8|7542.8|415
1641996300000|2022-01-12 14:05:00|7547.3|7546.3|7550.3|7549.3|7551.3|7550.3|7547|7546|620
1641996600000|2022-01-12 14:10:00|7550|7549|7550|7549|7551.5|7550.5|7548.3|7547.3|296
1641996900000|2022-01-12 14:15:00|7550.3|7549.3|7548.8|7547.8|7550.8|7549.8|7548.3|7547.3|344
1641997200000|2022-01-12 14:20:00|7549|7548|7552.3|7551.3|7552.8|7551.8|7548.3|7547.3|509
1641997500000|2022-01-12 14:25:00|7552|7551|7556.8|7555.8|7557.3|7556.3|7552|7551|423
1641997800000|2022-01-12 14:30:00|7556.5|7555.5|7557.5|7556.5|7563.8|7562.8|7553.3|7552.3|1515
1641998100000|2022-01-12 14:35:00|7557.3|7556.3|7560.3|7559.3|7560.3|7559.3|7553.5|7552.5|893
1641998400000|2022-01-12 14:40:00|7560.5|7559.5|7562|7561|7564.8|7563.8|7556.3|7555.3|871
1641998700000|2022-01-12 14:45:00|7562.3|7561.3|7560.8|7559.8|7563.8|7562.8|7556.8|7555.8|788
1641999000000|2022-01-12 14:50:00|7561|7560|7564|7563|7565.8|7564.8|7559|7558|644
1641999300000|2022-01-12 14:55:00|7563.8|7562.8|7564.3|7563.3|7564.8|7563.8|7560.5|7559.5|660
1641999600000|2022-01-12 15:00:00|7564.8|7563.8|7561.3|7560.3|7566.3|7565.3|7558.3|7557.3|791
1641999900000|2022-01-12 15:05:00|7560.8|7559.8|7562.8|7561.8|7563.3|7562.3|7557|7556|538
1642000200000|2022-01-12 15:10:00|7561.8|7560.8|7561.8|7560.8|7565.5|7564.5|7561.3|7560.3|565
1642000500000|2022-01-12 15:15:00|7562|7561|7562.3|7561.3|7564.8|7563.8|7560.5|7559.5|809
1642000800000|2022-01-12 15:20:00|7562.8|7561.8|7562.3|7561.3|7563.8|7562.8|7561.3|7560.3|736
1642001100000|2022-01-12 15:25:00|7562|7561|7560|7559|7562.8|7561.8|7558|7557|480
1642001400000|2022-01-12 15:30:00|7560.3|7559.3|7557.3|7556.3|7562.3|7561.3|7554.8|7553.8|759
1642001700000|2022-01-12 15:35:00|7556.8|7555.8|7551.3|7550.3|7559.8|7558.8|7551.3|7550.3|828
1642002000000|2022-01-12 15:40:00|7551|7550|7548|7547|7553.3|7552.3|7543.3|7542.3|937
1642002300000|2022-01-12 15:45:00|7548.3|7547.3|7551|7550|7552.8|7551.8|7547|7546|611
1642002600000|2022-01-12 15:50:00|7551.3|7550.3|7552.8|7551.8|7553|7552|7548.3|7547.3|707
1642002900000|2022-01-12 15:55:00|7552.3|7551.3|7552.5|7551.5|7552.5|7551.5|7548.8|7547.8|721
1642003200000|2022-01-12 16:00:00|7552.3|7551.3|7552.8|7551.8|7557.8|7556.8|7551.8|7550.8|879
1642003500000|2022-01-12 16:05:00|7552.5|7551.5|7547.3|7546.3|7553.3|7552.3|7544.8|7543.8|812
1642003800000|2022-01-12 16:10:00|7547.8|7546.8|7547.8|7546.8|7549.8|7548.8|7546.8|7545.8|405
1642004100000|2022-01-12 16:15:00|7548|7547|7545|7544|7548.3|7547.3|7540.5|7539.5|1152
1642004400000|2022-01-12 16:20:00|7544.8|7543.8|7544.8|7543.8|7546|7545|7541.8|7540.8|1234
1642004700000|2022-01-12 16:25:00|7545|7544|7544.3|7542.3|7546.8|7545.8|7543.3|7541.3|3852
1642005000000|2022-01-12 16:30:00|7542.7|7540.7|7550.7|7548.7|7551.2|7549.2|7542.2|7540.2|5810
1642005300000|2022-01-12 16:35:00|7550.9|7548.9|7549.2|7547.2|7552.7|7550.7|7548.4|7546.4|1752
1642005600000|2022-01-12 16:40:00|7549.7|7547.7|7550.2|7548.2|7556.2|7554.2|7549.2|7547.2|795
1642005900000|2022-01-12 16:45:00|7549.7|7547.7|7549.7|7547.7|7553.4|7551.4|7547.7|7545.7|234
1642006200000|2022-01-12 16:50:00|7549.4|7547.4|7554.2|7552.2|7554.2|7552.2|7549.2|7547.2|421
1642006500000|2022-01-12 16:55:00|7554.7|7552.7|7549.7|7547.7|7554.7|7552.7|7547.7|7545.7|304
1642006800000|2022-01-12 17:00:00|7549.9|7547.9|7553.4|7551.4|7554.4|7552.4|7549.2|7547.2|277
1642007100000|2022-01-12 17:05:00|7553.7|7551.7|7549.4|7547.4|7553.7|7551.7|7548.7|7546.7|296
1642007400000|2022-01-12 17:10:00|7549.7|7547.7|7548.7|7546.7|7551.2|7549.2|7547.2|7545.2|98
1642007700000|2022-01-12 17:15:00|7548.4|7546.4|7550.7|7548.7|7551.9|7549.9|7547.4|7545.4|112
1642008000000|2022-01-12 17:20:00|7550.9|7548.9|7550.2|7548.2|7551.4|7549.4|7549.4|7547.4|189
1642008300000|2022-01-12 17:25:00|7550.7|7548.7|7549.7|7547.7|7553.2|7551.2|7549.2|7547.2|163
1642008600000|2022-01-12 17:30:00|7549.9|7547.9|7549.9|7547.9|7552.2|7550.2|7549.4|7547.4|104
1642008900000|2022-01-12 17:35:00|7549.7|7547.7|7551.2|7549.2|7554.2|7552.2|7549.7|7547.7|139
1642009200000|2022-01-12 17:40:00|7551.4|7549.4|7552.4|7550.4|7553.7|7551.7|7550.7|7548.7|89
1642009500000|2022-01-12 17:45:00|7552.2|7550.2|7552.4|7550.4|7553.2|7551.2|7549.9|7547.9|141
1642009800000|2022-01-12 17:50:00|7552.7|7550.7|7555.4|7553.4|7555.9|7553.9|7552.4|7550.4|126
1642010100000|2022-01-12 17:55:00|7555.2|7553.2|7553.7|7551.7|7557.2|7555.2|7553.4|7551.4|137
1642010400000|2022-01-12 18:00:00|7553.9|7551.9|7554.9|7552.9|7554.9|7552.9|7551.9|7549.9|78
1642010700000|2022-01-12 18:05:00|7555.2|7553.2|7554.9|7552.9|7555.4|7553.4|7554.2|7552.2|77
1642011000000|2022-01-12 18:10:00|7554.7|7552.7|7552.2|7550.2|7556.2|7554.2|7551.7|7549.7|83
1642011300000|2022-01-12 18:15:00|7552.4|7550.4|7552.7|7550.7|7552.7|7550.7|7550.7|7548.7|166
1642011600000|2022-01-12 18:20:00|7552.9|7550.9|7552.2|7550.2|7553.2|7551.2|7551.7|7549.7|104
1642011900000|2022-01-12 18:25:00|7551.9|7549.9|7552.7|7550.7|7555.7|7553.7|7551.2|7549.2|77
1642012200000|2022-01-12 18:30:00|7552.4|7550.4|7552.9|7550.9|7553.7|7551.7|7550.7|7548.7|63
1642012500000|2022-01-12 18:35:00|7552.7|7550.7|7550.2|7548.2|7552.7|7550.7|7549.2|7547.2|60
1642012800000|2022-01-12 18:40:00|7550.4|7548.4|7550.2|7548.2|7552.2|7550.2|7549.9|7547.9|62
1642013100000|2022-01-12 18:45:00|7549.9|7547.9|7549.2|7547.2|7551.7|7549.7|7549.2|7547.2|151
1642013400000|2022-01-12 18:50:00|7548.9|7546.9|7545.7|7543.7|7549.2|7547.2|7544.9|7542.9|121
1642013700000|2022-01-12 18:55:00|7545.9|7543.9|7546.2|7544.2|7546.7|7544.7|7544.9|7542.9|76
1642014000000|2022-01-12 19:00:00|7545.9|7543.9|7544.7|7542.7|7546.7|7544.7|7543.9|7541.9|74
1642014300000|2022-01-12 19:05:00|7544.2|7542.2|7544.7|7542.7|7546.7|7544.7|7543.7|7541.7|73
1642014600000|2022-01-12 19:10:00|7544.4|7542.4|7547.7|7545.7|7547.9|7545.9|7543.7|7541.7|97
1642014900000|2022-01-12 19:15:00|7547.4|7545.4|7547.7|7545.7|7548.7|7546.7|7546.2|7544.2|52
1642015200000|2022-01-12 19:20:00|7547.9|7545.9|7551.7|7549.7|7551.9|7549.9|7547.9|7545.9|62
1642015500000|2022-01-12 19:25:00|7551.4|7549.4|7553.7|7551.7|7554.4|7552.4|7551.2|7549.2|133
1642015800000|2022-01-12 19:30:00|7553.4|7551.4|7550.2|7548.2|7553.7|7551.7|7548.9|7546.9|80
1642016100000|2022-01-12 19:35:00|7549.9|7547.9|7551.9|7549.9|7553.2|7551.2|7549.7|7547.7|41
1642016400000|2022-01-12 19:40:00|7551.7|7549.7|7547.9|7545.9|7551.7|7549.7|7547.2|7545.2|83
1642016700000|2022-01-12 19:45:00|7547.7|7545.7|7549.9|7547.9|7550.4|7548.4|7547.4|7545.4|101
1642017000000|2022-01-12 19:50:00|7549.7|7547.7|7550.2|7548.2|7551.7|7549.7|7549.2|7547.2|52
1642017300000|2022-01-12 19:55:00|7549.9|7547.9|7549.9|7547.9|7551.7|7549.7|7549.4|7547.4|66
1642017600000|2022-01-12 20:00:00|7550.2|7548.2|7548.4|7546.4|7551.7|7549.7|7546.4|7544.4|117
1642017900000|2022-01-12 20:05:00|7548.7|7546.7|7546.9|7544.9|7548.9|7546.9|7546.7|7544.7|42
1642018200000|2022-01-12 20:10:00|7547.2|7545.2|7549.2|7547.2|7549.7|7547.7|7546.9|7544.9|42
1642018500000|2022-01-12 20:15:00|7548.9|7546.9|7547.9|7545.9|7550.4|7548.4|7547.4|7545.4|51
1642018800000|2022-01-12 20:20:00|7548.2|7546.2|7547.4|7545.4|7549.7|7547.7|7547.2|7545.2|63
1642019100000|2022-01-12 20:25:00|7547.2|7545.2|7549.4|7547.4|7549.7|7547.7|7544.9|7542.9|84
1642019400000|2022-01-12 20:30:00|7549.2|7547.2|7548.2|7546.2|7551.7|7549.7|7548.2|7546.2|103
1642019700000|2022-01-12 20:35:00|7548.4|7546.4|7547.4|7545.4|7550.4|7548.4|7546.7|7544.7|136
1642020000000|2022-01-12 20:40:00|7547.7|7545.7|7550.9|7548.9|7551.2|7549.2|7546.2|7544.2|150
1642020300000|2022-01-12 20:45:00|7550.7|7548.7|7551.7|7549.7|7554.4|7552.4|7550.2|7548.2|175
1642020600000|2022-01-12 20:50:00|7551.9|7549.9|7552.9|7550.9|7558.2|7556.2|7551.7|7549.7|448
1642020900000|2022-01-12 20:55:00|7552.7|7550.7|7553.5|7549.5|7553.7|7551.7|7545.7|7543.7|696
1642021200000|2022-01-12 21:00:00|7554.3|7550.3|7555.3|7551.3|7558.7|7554.7|7553.5|7549.5|0
1642021500000|2022-01-12 21:05:00|7556.1|7552.1|7557.3|7553.3|7557.9|7553.9|7555.3|7551.3|0
1642021800000|2022-01-12 21:10:00|7557|7553|7555.9|7551.9|7558.6|7554.6|7555.9|7551.9|0
1642022100000|2022-01-12 21:15:00|7555.8|7551.8|7558.8|7554.8|7559|7555|7555.8|7551.8|0
1642022400000|2022-01-12 21:20:00|7558.4|7554.4|7557.5|7553.5|7558.8|7554.8|7555.5|7551.5|0
1642022700000|2022-01-12 21:25:00|7557.9|7553.9|7557.9|7553.9|7558.3|7554.3|7557.4|7553.4|0
1642023000000|2022-01-12 21:30:00|7557.5|7553.5|7555.1|7551.1|7557.5|7553.5|7554.1|7550.1|0
1642023300000|2022-01-12 21:35:00|7554.7|7550.7|7553.1|7549.1|7554.7|7550.7|7552.7|7548.7|0
1642023600000|2022-01-12 21:40:00|7552.8|7548.8|7552.4|7548.4|7553.2|7549.2|7552.4|7548.4|0
1642023900000|2022-01-12 21:45:00|7552.8|7548.8|7552.8|7548.8|7552.8|7548.8|7552.4|7548.4|0
1642024200000|2022-01-12 21:50:00|7553.2|7549.2|7552.4|7548.4|7553.6|7549.6|7552.4|7548.4|0
1642024500000|2022-01-12 21:55:00|7552|7548|7550.5|7546.5|7552.1|7548.1|7549|7545|0
1642024800000|2022-01-12 22:00:00|7550.4|7546.4|7550.4|7546.4|7551.4|7547.4|7549.9|7545.9|0
1642025100000|2022-01-12 22:05:00|7550.3|7546.3|7550.3|7546.3|7550.5|7546.5|7550.1|7546.1|0
1642025400000|2022-01-12 22:10:00|7550.6|7546.6|7550.8|7546.8|7551.1|7547.1|7550.2|7546.2|0
1642025700000|2022-01-12 22:15:00|7551|7547|7551.1|7547.1|7551.3|7547.3|7550.8|7546.8|0
1642026000000|2022-01-12 22:20:00|7551|7547|7551.3|7547.3|7551.3|7547.3|7551|7547|0
1642026300000|2022-01-12 22:25:00|7551.1|7547.1|7550.3|7546.3|7551.1|7547.1|7550.3|7546.3|0
1642026600000|2022-01-12 22:30:00|7550.2|7546.2|7550.2|7546.2|7550.4|7546.4|7550.1|7546.1|0
1642026900000|2022-01-12 22:35:00|7550.1|7546.1|7550.8|7546.8|7550.8|7546.8|7549.8|7545.8|0
1642027200000|2022-01-12 22:40:00|7551.1|7547.1|7551|7547|7551.1|7547.1|7551|7547|0
1642027500000|2022-01-12 22:45:00|7550.9|7546.9|7551.1|7547.1|7551.2|7547.2|7550.9|7546.9|0
1642027800000|2022-01-12 22:50:00|7551.2|7547.2|7551.5|7547.5|7551.6|7547.6|7551.2|7547.2|0
1642028100000|2022-01-12 22:55:00|7551.6|7547.6|7551.5|7547.5|7551.7|7547.7|7551.5|7547.5|0
1642028400000|2022-01-12 23:00:00|7552.5|7548.5|7553.1|7549.1|7554.1|7550.1|7550.3|7546.3|0
1642028700000|2022-01-12 23:05:00|7553.3|7549.3|7551.6|7547.6|7553.3|7549.3|7550.8|7546.8|0
1642029000000|2022-01-12 23:10:00|7552|7548|7551.1|7547.1|7552.2|7548.2|7550.3|7546.3|0
1642029300000|2022-01-12 23:15:00|7551.3|7547.3|7551.5|7547.5|7551.9|7547.9|7550.3|7546.3|0
1642029600000|2022-01-12 23:20:00|7551.7|7547.7|7553.7|7549.7|7553.7|7549.7|7551.7|7547.7|0
1642029900000|2022-01-12 23:25:00|7553.5|7549.5|7552.4|7548.4|7553.9|7549.9|7550.2|7546.2|0
1642030200000|2022-01-12 23:30:00|7552.2|7548.2|7552.7|7548.7|7554.7|7550.7|7551.9|7547.9|0
1642030500000|2022-01-12 23:35:00|7553.1|7549.1|7554.1|7550.1|7555.9|7551.9|7552.3|7548.3|0
1642030800000|2022-01-12 23:40:00|7554.3|7550.3|7551.7|7547.7|7554.9|7550.9|7550.9|7546.9|0
1642031100000|2022-01-12 23:45:00|7552.1|7548.1|7550.9|7546.9|7554.1|7550.1|7550.9|7546.9|0
1642031400000|2022-01-12 23:50:00|7550.5|7546.5|7549.2|7545.2|7551.3|7547.3|7548.7|7544.7|0
1642031700000|2022-01-12 23:55:00|7549.6|7545.6|7551.6|7547.6|7552|7548|7549.2|7545.2|0
1642032000000|2022-01-13 00:00:00|7552|7548|7549.6|7545.6|7552|7548|7548.8|7544.8|0
1642032300000|2022-01-13 00:05:00|7549.2|7545.2|7547.7|7543.7|7551.6|7547.6|7547.7|7543.7|0
1642032600000|2022-01-13 00:10:00|7548.1|7544.1|7546|7542|7548.1|7544.1|7545.4|7541.4|0
1642032900000|2022-01-13 00:15:00|7546.2|7542.2|7544.4|7540.4|7547.4|7543.4|7541.5|7537.5|0
1642033200000|2022-01-13 00:20:00|7545|7541|7545.9|7541.9|7547.6|7543.6|7542.3|7538.3|0
1642033500000|2022-01-13 00:25:00|7545.6|7541.6|7544.9|7540.9|7547.2|7543.2|7544.8|7540.8|0
1642033800000|2022-01-13 00:30:00|7544.8|7540.8|7550.2|7546.2|7550.6|7546.6|7544.8|7540.8|0
1642034100000|2022-01-13 00:35:00|7550.5|7546.5|7548.7|7544.7|7550.6|7546.6|7548.2|7544.2|0
1642034400000|2022-01-13 00:40:00|7548.3|7544.3|7546.7|7542.7|7549.3|7545.3|7546.7|7542.7|0
1642034700000|2022-01-13 00:45:00|7547.1|7543.1|7548.1|7544.1|7548.9|7544.9|7546.8|7542.8|0
1642035000000|2022-01-13 00:50:00|7547.8|7543.8|7547.6|7543.6|7547.8|7543.8|7545.8|7541.8|0
1642035300000|2022-01-13 00:55:00|7547.7|7543.7|7545.9|7541.9|7548|7544|7545.9|7541.9|0
1642035600000|2022-01-13 01:00:00|7545.6|7541.6|7547.9|7544.9|7549.2|7546.2|7542.7|7538.7|85
1642035900000|2022-01-13 01:05:00|7548.2|7545.2|7551.7|7548.7|7552.9|7549.9|7547.4|7544.4|82
1642036200000|2022-01-13 01:10:00|7551.9|7548.9|7552.9|7549.9|7553.7|7550.7|7551.2|7548.2|36
1642036500000|2022-01-13 01:15:00|7552.7|7549.7|7549.2|7546.2|7553.2|7550.2|7548.4|7545.4|37
1642036800000|2022-01-13 01:20:00|7548.7|7545.7|7547.4|7544.4|7549.7|7546.7|7546.9|7543.9|24
1642037100000|2022-01-13 01:25:00|7547.2|7544.2|7547.7|7544.7|7549.4|7546.4|7546.2|7543.2|32
1642037400000|2022-01-13 01:30:00|7546.9|7543.9|7546.2|7543.2|7547.9|7544.9|7545.2|7542.2|24
1642037700000|2022-01-13 01:35:00|7545.9|7542.9|7547.7|7544.7|7550.2|7547.2|7543.2|7540.2|55
1642038000000|2022-01-13 01:40:00|7546.4|7543.4|7546.7|7543.7|7546.7|7543.7|7544.2|7541.2|17
1642038300000|2022-01-13 01:45:00|7546.9|7543.9|7545.7|7542.7|7547.2|7544.2|7544.2|7541.2|41
1642038600000|2022-01-13 01:50:00|7545.9|7542.9|7541.4|7538.4|7546.4|7543.4|7540.7|7537.7|47
1642038900000|2022-01-13 01:55:00|7540.9|7537.9|7538.2|7535.2|7541.9|7538.9|7535.4|7532.4|72
1642039200000|2022-01-13 02:00:00|7538.4|7535.4|7540.9|7537.9|7541.2|7538.2|7538.2|7535.2|18
1642039500000|2022-01-13 02:05:00|7540.2|7537.2|7540.2|7537.2|7540.9|7537.9|7539.7|7536.7|12
1642039800000|2022-01-13 02:10:00|7539.7|7536.7|7542.2|7539.2|7542.4|7539.4|7539.7|7536.7|22
1642040100000|2022-01-13 02:15:00|7542.4|7539.4|7546.9|7543.9|7550.2|7547.2|7541.2|7538.2|201
1642040400000|2022-01-13 02:20:00|7546.7|7543.7|7548.2|7545.2|7548.4|7545.4|7545.7|7542.7|8
1642040700000|2022-01-13 02:25:00|7547.9|7544.9|7548.7|7545.7|7549.2|7546.2|7547.4|7544.4|12
1642041000000|2022-01-13 02:30:00|7548.9|7545.9|7547.9|7544.9|7549.7|7546.7|7547.9|7544.9|11
1642041300000|2022-01-13 02:35:00|7548.2|7545.2|7548.4|7545.4|7549.4|7546.4|7547.9|7544.9|5
1642041600000|2022-01-13 02:40:00|7548.7|7545.7|7550.2|7547.2|7550.7|7547.7|7548.7|7545.7|16
1642041900000|2022-01-13 02:45:00|7549.9|7546.9|7550.4|7547.4|7551.9|7548.9|7549.7|7546.7|7
1642042200000|2022-01-13 02:50:00|7549.9|7546.9|7549.7|7546.7|7551.2|7548.2|7549.7|7546.7|16
1642042500000|2022-01-13 02:55:00|7549.9|7546.9|7549.7|7546.7|7550.9|7547.9|7549.2|7546.2|13
1642042800000|2022-01-13 03:00:00|7549.4|7546.4|7548.2|7545.2|7549.7|7546.7|7546.7|7543.7|16
1642043100000|2022-01-13 03:05:00|7547.7|7544.7|7540.4|7537.4|7547.9|7544.9|7538.4|7535.4|213
1642043400000|2022-01-13 03:10:00|7540.9|7537.9|7538.4|7535.4|7541.4|7538.4|7537.7|7534.7|16
1642043700000|2022-01-13 03:15:00|7538.2|7535.2|7537.9|7534.9|7538.4|7535.4|7536.2|7533.2|26
1642044000000|2022-01-13 03:20:00|7538.2|7535.2|7537.4|7534.4|7539.2|7536.2|7537.4|7534.4|18
1642044300000|2022-01-13 03:25:00|7537.7|7534.7|7534.7|7531.7|7538.2|7535.2|7534.7|7531.7|16
1642044600000|2022-01-13 03:30:00|7534.9|7531.9|7538.2|7535.2|7538.7|7535.7|7534.7|7531.7|20
1642044900000|2022-01-13 03:35:00|7537.7|7534.7|7536.7|7533.7|7537.9|7534.9|7536.2|7533.2|3
1642045200000|2022-01-13 03:40:00|7536.9|7533.9|7537.7|7534.7|7537.7|7534.7|7536.4|7533.4|2
1642045500000|2022-01-13 03:45:00|7537.2|7534.2|7538.4|7535.4|7538.7|7535.7|7537.2|7534.2|2
1642045800000|2022-01-13 03:50:00|7537.7|7534.7|7538.7|7535.7|7538.7|7535.7|7536.7|7533.7|13
1642046100000|2022-01-13 03:55:00|7538.9|7535.9|7540.7|7537.7|7540.9|7537.9|7538.9|7535.9|4
1642046400000|2022-01-13 04:00:00|7540.9|7537.9|7542.2|7539.2|7542.2|7539.2|7539.9|7536.9|9
1642046700000|2022-01-13 04:05:00|7543.2|7540.2|7542.4|7539.4|7543.7|7540.7|7541.9|7538.9|36
1642047000000|2022-01-13 04:10:00|7541.9|7538.9|7542.4|7539.4|7542.9|7539.9|7541.9|7538.9|5
1642047300000|2022-01-13 04:15:00|7542.7|7539.7|7542.7|7539.7|7543.7|7540.7|7542.7|7539.7|5
1642047600000|2022-01-13 04:20:00|7543.2|7540.2|7543.7|7540.7|7543.7|7540.7|7542.7|7539.7|7
1642047900000|2022-01-13 04:25:00|7543.4|7540.4|7544.2|7541.2|7544.4|7541.4|7543.4|7540.4|5
1642048200000|2022-01-13 04:30:00|7544.4|7541.4|7541.4|7538.4|7544.4|7541.4|7541.2|7538.2|6
1642048500000|2022-01-13 04:35:00|7541.2|7538.2|7543.9|7540.9|7543.9|7540.9|7541.2|7538.2|3
1642048800000|2022-01-13 04:40:00|7544.2|7541.2|7543.9|7540.9|7544.4|7541.4|7543.2|7540.2|6
1642049100000|2022-01-13 04:45:00|7543.2|7540.2|7544.4|7541.4|7544.4|7541.4|7543.2|7540.2|6
1642049400000|2022-01-13 04:50:00|7544.2|7541.2|7546.9|7543.9|7546.9|7543.9|7544.2|7541.2|19
1642049700000|2022-01-13 04:55:00|7546.7|7543.7|7545.9|7542.9|7547.4|7544.4|7545.9|7542.9|19
1642050000000|2022-01-13 05:00:00|7546.2|7543.2|7547.9|7544.9|7547.9|7544.9|7545.9|7542.9|21
1642050300000|2022-01-13 05:05:00|7547.7|7544.7|7543.4|7540.4|7547.9|7544.9|7543.2|7540.2|21
1642050600000|2022-01-13 05:10:00|7543.2|7540.2|7540.4|7537.4|7543.4|7540.4|7540.4|7537.4|4
1642050900000|2022-01-13 05:15:00|7540.2|7537.2|7538.4|7535.4|7541.7|7538.7|7538.4|7535.4|6
1642051200000|2022-01-13 05:20:00|7538.2|7535.2|7536.9|7533.9|7538.7|7535.7|7536.9|7533.9|15
1642051500000|2022-01-13 05:25:00|7537.2|7534.2|7537.2|7534.2|7537.9|7534.9|7536.7|7533.7|14
1642051800000|2022-01-13 05:30:00|7536.9|7533.9|7539.2|7536.2|7539.4|7536.4|7535.2|7532.2|87
1642052100000|2022-01-13 05:35:00|7539.4|7536.4|7540.2|7537.2|7540.9|7537.9|7539.2|7536.2|5
1642052400000|2022-01-13 05:40:00|7539.9|7536.9|7538.7|7535.7|7540.4|7537.4|7537.2|7534.2|13
1642052700000|2022-01-13 05:45:00|7538.4|7535.4|7539.2|7536.2|7539.4|7536.4|7537.2|7534.2|4
1642053000000|2022-01-13 05:50:00|7538.7|7535.7|7540.2|7537.2|7540.9|7537.9|7538.2|7535.2|7
1642053300000|2022-01-13 05:55:00|7539.9|7536.9|7537.9|7534.9|7540.2|7537.2|7537.2|7534.2|29
1642053600000|2022-01-13 06:00:00|7538.4|7535.4|7539.9|7536.9|7540.9|7537.9|7537.2|7534.2|51
1642053900000|2022-01-13 06:05:00|7540.2|7537.2|7543.4|7540.4|7543.7|7540.7|7539.9|7536.9|32
1642054200000|2022-01-13 06:10:00|7543.2|7540.2|7546.2|7543.2|7547.4|7544.4|7543.2|7540.2|41
1642054500000|2022-01-13 06:15:00|7545.9|7542.9|7548.2|7545.2|7548.4|7545.4|7544.7|7541.7|31
1642054800000|2022-01-13 06:20:00|7548.4|7545.4|7547.9|7544.9|7549.7|7546.7|7547.7|7544.7|39
1642055100000|2022-01-13 06:25:00|7548.2|7545.2|7546.9|7543.9|7549.2|7546.2|7546.2|7543.2|39
1642055400000|2022-01-13 06:30:00|7547.2|7544.2|7551.9|7548.9|7551.9|7548.9|7546.2|7543.2|74
1642055700000|2022-01-13 06:35:00|7552.2|7549.2|7550.7|7547.7|7552.4|7549.4|7549.9|7546.9|61
1642056000000|2022-01-13 06:40:00|7550.9|7547.9|7550.4|7547.4|7550.9|7547.9|7547.7|7544.7|34
1642056300000|2022-01-13 06:45:00|7550.7|7547.7|7548.2|7545.2|7550.7|7547.7|7546.4|7543.4|52
1642056600000|2022-01-13 06:50:00|7547.9|7544.9|7542.9|7539.9|7548.2|7545.2|7542.2|7539.2|114
1642056900000|2022-01-13 06:55:00|7543.4|7540.4|7541.9|7538.9|7543.7|7540.7|7540.9|7537.9|89
1642057200000|2022-01-13 07:00:00|7540.4|7537.4|7534.4|7532.4|7541.4|7539.4|7533.9|7531.9|221
1642057500000|2022-01-13 07:05:00|7534.7|7532.7|7535.9|7533.9|7537.4|7535.4|7533.2|7531.2|267
1642057800000|2022-01-13 07:10:00|7535.4|7533.4|7535.9|7533.9|7536.7|7534.7|7533.9|7531.9|51
1642058100000|2022-01-13 07:15:00|7535.7|7533.7|7535.4|7533.4|7537.9|7535.9|7533.9|7531.9|93
1642058400000|2022-01-13 07:20:00|7535.7|7533.7|7532.2|7530.2|7537.2|7535.2|7531.9|7529.9|207
1642058700000|2022-01-13 07:25:00|7531.9|7529.9|7531.2|7529.2|7534.4|7532.4|7528.7|7526.7|155
1642059000000|2022-01-13 07:30:00|7530.9|7528.9|7527.2|7525.2|7531.4|7529.4|7527.2|7525.2|147
1642059300000|2022-01-13 07:35:00|7526.7|7524.7|7533.4|7531.4|7533.4|7531.4|7524.2|7522.2|284
1642059600000|2022-01-13 07:40:00|7533.7|7531.7|7530.9|7528.9|7534.4|7532.4|7530.9|7528.9|81
1642059900000|2022-01-13 07:45:00|7531.2|7529.2|7535.7|7533.7|7535.9|7533.9|7531.2|7529.2|95
1642060200000|2022-01-13 07:50:00|7535.4|7533.4|7534.4|7532.4|7536.9|7534.9|7534.4|7532.4|54
1642060500000|2022-01-13 07:55:00|7534.2|7532.2|7541.9|7539.9|7541.9|7539.9|7529.4|7527.4|606
1642060800000|2022-01-13 08:00:00|7541.4|7540.4|7539.2|7538.2|7542.4|7541.4|7532.7|7531.7|2515
1642061100000|2022-01-13 08:05:00|7539.4|7538.4|7544.7|7543.7|7544.7|7543.7|7537.7|7536.7|1080
1642061400000|2022-01-13 08:10:00|7544.4|7543.4|7542.7|7541.7|7547.7|7546.7|7542.2|7541.2|755
1642061700000|2022-01-13 08:15:00|7542.2|7541.2|7536.9|7535.9|7544.7|7543.7|7536.4|7535.4|563
1642062000000|2022-01-13 08:20:00|7536.7|7535.7|7529.9|7528.9|7536.9|7535.9|7529.9|7528.9|517
1642062300000|2022-01-13 08:25:00|7530.2|7529.2|7534.2|7533.2|7535.9|7534.9|7529.7|7528.7|564
1642062600000|2022-01-13 08:30:00|7534.7|7533.7|7541.7|7540.7|7543.7|7542.7|7534.4|7533.4|750
1642062900000|2022-01-13 08:35:00|7541.4|7540.4|7537.2|7536.2|7542.2|7541.2|7535.4|7534.4|417
1642063200000|2022-01-13 08:40:00|7537.3|7536.3|7542|7541|7543.3|7542.3|7536.3|7535.3|380
1642063500000|2022-01-13 08:45:00|7541.8|7540.8|7539.5|7538.5|7542.5|7541.5|7536|7535|312
1642063800000|2022-01-13 08:50:00|7539.8|7538.8|7534.8|7533.8|7540|7539|7534.5|7533.5|228
1642064100000|2022-01-13 08:55:00|7534.5|7533.5|7538|7537|7538.3|7537.3|7533.3|7532.3|383
1642064400000|2022-01-13 09:00:00|7537.8|7536.8|7535.3|7534.3|7538.3|7537.3|7534.3|7533.3|270
1642064700000|2022-01-13 09:05:00|7536|7535|7540.3|7539.3|7541.3|7540.3|7533|7532|321
1642065000000|2022-01-13 09:10:00|7540|7539|7535.3|7534.3|7540|7539|7533.8|7532.8|209
1642065300000|2022-01-13 09:15:00|7535|7534|7533|7532|7535|7534|7531.8|7530.8|351
1642065600000|2022-01-13 09:20:00|7533.3|7532.3|7532.8|7531.8|7534.3|7533.3|7531.5|7530.5|255
1642065900000|2022-01-13 09:25:00|7533|7532|7536.8|7535.8|7537.3|7536.3|7533|7532|391
1642066200000|2022-01-13 09:30:00|7536.5|7535.5|7539.3|7538.3|7541.3|7540.3|7535.8|7534.8|487
1642066500000|2022-01-13 09:35:00|7538.8|7537.8|7545.3|7544.3|7545.3|7544.3|7538.8|7537.8|1279
1642066800000|2022-01-13 09:40:00|7545|7544|7547.3|7546.3|7548.3|7547.3|7544.5|7543.5|206
1642067100000|2022-01-13 09:45:00|7547.5|7546.5|7547.5|7546.5|7549.8|7548.8|7547|7546|552
1642067400000|2022-01-13 09:50:00|7547|7546|7548.3|7547.3|7549.3|7548.3|7546.8|7545.8|344
1642067700000|2022-01-13 09:55:00|7548|7547|7550.5|7549.5|7550.8|7549.8|7547.8|7546.8|301
1642068000000|2022-01-13 10:00:00|7550.8|7549.8|7549.8|7548.8|7551.3|7550.3|7547.8|7546.8|273
1642068300000|2022-01-13 10:05:00|7549.3|7548.3|7549|7548|7551.8|7550.8|7549|7548|203
1642068600000|2022-01-13 10:10:00|7548.8|7547.8|7548.3|7547.3|7550|7549|7548.3|7547.3|149
1642068900000|2022-01-13 10:15:00|7548|7547|7549.3|7548.3|7549.8|7548.8|7547.3|7546.3|254
1642069200000|2022-01-13 10:20:00|7549|7548|7548.8|7547.8|7550.5|7549.5|7547.8|7546.8|204
1642069500000|2022-01-13 10:25:00|7548.3|7547.3|7549.8|7548.8|7550.3|7549.3|7547.8|7546.8|213
1642069800000|2022-01-13 10:30:00|7549.5|7548.5|7551|7550|7551.3|7550.3|7549.3|7548.3|255
1642070100000|2022-01-13 10:35:00|7550.8|7549.8|7552.3|7551.3|7554.3|7553.3|7550.8|7549.8|475
1642070400000|2022-01-13 10:40:00|7551.8|7550.8|7552.8|7551.8|7554.3|7553.3|7551.5|7550.5|420
1642070700000|2022-01-13 10:45:00|7552.5|7551.5|7548.8|7547.8|7553.3|7552.3|7548.3|7547.3|352
1642071000000|2022-01-13 10:50:00|7549|7548|7547.8|7546.8|7550.8|7549.8|7547.8|7546.8|389
1642071300000|2022-01-13 10:55:00|7548|7547|7546.3|7545.3|7549.8|7548.8|7544.3|7543.3|436
1642071600000|2022-01-13 11:00:00|7547|7546|7549|7548|7549|7548|7546.3|7545.3|213
1642071900000|2022-01-13 11:05:00|7548.8|7547.8|7549.3|7548.3|7549.8|7548.8|7546.5|7545.5|168
1642072200000|2022-01-13 11:10:00|7549.8|7548.8|7551|7550|7551.3|7550.3|7548.8|7547.8|343
1642072500000|2022-01-13 11:15:00|7550.8|7549.8|7550.5|7549.5|7552.8|7551.8|7549.8|7548.8|293
1642072800000|2022-01-13 11:20:00|7550.8|7549.8|7546.5|7545.5|7550.8|7549.8|7545.5|7544.5|198
1642073100000|2022-01-13 11:25:00|7546.3|7545.3|7544.5|7543.5|7547.8|7546.8|7544.5|7543.5|209
1642073400000|2022-01-13 11:30:00|7544.3|7543.3|7543.5|7542.5|7546.3|7545.3|7543.3|7542.3|237
1642073700000|2022-01-13 11:35:00|7543.8|7542.8|7544.8|7543.8|7545.3|7544.3|7542.3|7541.3|139
1642074000000|2022-01-13 11:40:00|7544.3|7543.3|7545.8|7544.8|7546.8|7545.8|7544.3|7543.3|110
1642074300000|2022-01-13 11:45:00|7545.3|7544.3|7547.8|7546.8|7547.8|7546.8|7544.8|7543.8|105
1642074600000|2022-01-13 11:50:00|7548|7547|7545.8|7544.8|7548|7547|7544.8|7543.8|260
1642074900000|2022-01-13 11:55:00|7545.3|7544.3|7545.3|7544.3|7548.8|7547.8|7545|7544|398
1642075200000|2022-01-13 12:00:00|7545|7544|7544.3|7543.3|7549.3|7548.3|7543.3|7542.3|402
1642075500000|2022-01-13 12:05:00|7544|7543|7548.3|7547.3|7548.3|7547.3|7544|7543|151
1642075800000|2022-01-13 12:10:00|7547.8|7546.8|7549.8|7548.8|7551|7550|7547.3|7546.3|189
1642076100000|2022-01-13 12:15:00|7549.5|7548.5|7551|7550|7551.8|7550.8|7549|7548|150
1642076400000|2022-01-13 12:20:00|7551.3|7550.3|7554.3|7553.3|7554.8|7553.8|7550.8|7549.8|349
1642076700000|2022-01-13 12:25:00|7554.5|7553.5|7554.8|7553.8|7555|7554|7553.8|7552.8|135
1642077000000|2022-01-13 12:30:00|7554.5|7553.5|7557|7556|7557.3|7556.3|7553.3|7552.3|424
1642077300000|2022-01-13 12:35:00|7556.8|7555.8|7558|7557|7558.3|7557.3|7556.3|7555.3|171
1642077600000|2022-01-13 12:40:00|7558.6|7557.6|7561.4|7560.4|7561.4|7560.4|7558.4|7557.4|189
1642077900000|2022-01-13 12:45:00|7561.1|7560.1|7563.1|7562.1|7563.6|7562.6|7560.9|7559.9|302
1642078200000|2022-01-13 12:50:00|7562.9|7561.9|7563.4|7562.4|7563.9|7562.9|7562.4|7561.4|261
1642078500000|2022-01-13 12:55:00|7563.9|7562.9|7559.9|7558.9|7563.9|7562.9|7559.9|7558.9|354
1642078800000|2022-01-13 13:00:00|7560.4|7559.4|7561.4|7560.4|7563.1|7562.1|7559.4|7558.4|340
1642079100000|2022-01-13 13:05:00|7561.6|7560.6|7560.6|7559.6|7562.6|7561.6|7559.9|7558.9|212
1642079400000|2022-01-13 13:10:00|7560.9|7559.9|7560.4|7559.4|7560.9|7559.9|7559.4|7558.4|320
1642079700000|2022-01-13 13:15:00|7560.6|7559.6|7562.6|7561.6|7563.1|7562.1|7559.9|7558.9|310
1642080000000|2022-01-13 13:20:00|7562.9|7561.9|7562.4|7561.4|7562.9|7561.9|7560.6|7559.6|223
1642080300000|2022-01-13 13:25:00|7562.9|7561.9|7563.1|7562.1|7563.1|7562.1|7561.9|7560.9|285
1642080600000|2022-01-13 13:30:00|7562.9|7561.9|7562.9|7561.9|7566.4|7565.4|7562.4|7561.4|420
1642080900000|2022-01-13 13:35:00|7562.6|7561.6|7559.1|7558.1|7563.4|7562.4|7557.4|7556.4|790
1642081200000|2022-01-13 13:40:00|7559.4|7558.4|7558.9|7557.9|7561.1|7560.1|7558.4|7557.4|211
1642081500000|2022-01-13 13:45:00|7558.4|7557.4|7562.4|7561.4|7562.4|7561.4|7557.9|7556.9|271
1642081800000|2022-01-13 13:50:00|7562.6|7561.6|7561.1|7560.1|7563.4|7562.4|7560.4|7559.4|197
1642082100000|2022-01-13 13:55:00|7560.9|7559.9|7564.9|7563.9|7565.1|7564.1|7560.9|7559.9|260
1642082400000|2022-01-13 14:00:00|7565.1|7564.1|7564.6|7563.6|7565.4|7564.4|7562.9|7561.9|297
1642082700000|2022-01-13 14:05:00|7564.9|7563.9|7565.9|7564.9|7566.4|7565.4|7563.9|7562.9|379
1642083000000|2022-01-13 14:10:00|7566.1|7565.1|7564.6|7563.6|7567.9|7566.9|7564.4|7563.4|634
1642083300000|2022-01-13 14:15:00|7564.4|7563.4|7563.4|7562.4|7565.4|7564.4|7562.6|7561.6|226
1642083600000|2022-01-13 14:20:00|7562.9|7561.9|7561.9|7560.9|7564.4|7563.4|7561.9|7560.9|196
1642083900000|2022-01-13 14:25:00|7561.6|7560.6|7560.4|7559.4|7561.9|7560.9|7559.9|7558.9|183
1642084200000|2022-01-13 14:30:00|7560.6|7559.6|7554.6|7553.6|7561.1|7560.1|7553.1|7552.1|795
1642084500000|2022-01-13 14:35:00|7554.4|7553.4|7554.9|7553.9|7558.4|7557.4|7554.1|7553.1|809
1642084800000|2022-01-13 14:40:00|7555.1|7554.1|7555.9|7554.9|7556.9|7555.9|7551.9|7550.9|670
1642085100000|2022-01-13 14:45:00|7555.6|7554.6|7555.4|7554.4|7559.4|7558.4|7553.4|7552.4|331
1642085400000|2022-01-13 14:50:00|7555.6|7554.6|7561.1|7560.1|7561.9|7560.9|7555.4|7554.4|317
1642085700000|2022-01-13 14:55:00|7560.9|7559.9|7563.6|7562.6|7564.9|7563.9|7560.9|7559.9|507
1642086000000|2022-01-13 15:00:00|7564.1|7563.1|7559.9|7558.9|7564.9|7563.9|7559.9|7558.9|453
1642086300000|2022-01-13 15:05:00|7560.1|7559.1|7558.4|7557.4|7560.9|7559.9|7556.1|7555.1|595
1642086600000|2022-01-13 15:10:00|7558.3|7557.3|7555.8|7554.8|7559.8|7558.8|7555.8|7554.8|645
1642086900000|2022-01-13 15:15:00|7555.5|7554.5|7549.3|7548.3|7555.8|7554.8|7548.3|7547.3|639
1642087200000|2022-01-13 15:20:00|7549|7548|7549.8|7548.8|7551.5|7550.5|7548.3|7547.3|656
1642087500000|2022-01-13 15:25:00|7549.5|7548.5|7549.8|7548.8|7550.8|7549.8|7547.3|7546.3|528
1642087800000|2022-01-13 15:30:00|7549.3|7548.3|7547|7546|7552.3|7551.3|7543.5|7542.5|699
1642088100000|2022-01-13 15:35:00|7546.8|7545.8|7543.3|7542.3|7548.3|7547.3|7541.3|7540.3|674
1642088400000|2022-01-13 15:40:00|7543.5|7542.5|7540|7539|7545.3|7544.3|7539.8|7538.8|736
1642088700000|2022-01-13 15:45:00|7539.8|7538.8|7542.3|7541.3|7545|7544|7539.5|7538.5|479
1642089000000|2022-01-13 15:50:00|7542|7541|7540.8|7539.8|7542.3|7541.3|7537.5|7536.5|875
1642089300000|2022-01-13 15:55:00|7540.3|7539.3|7544.3|7543.3|7546.5|7545.5|7539.8|7538.8|703
1642089600000|2022-01-13 16:00:00|7543.8|7542.8|7546.8|7545.8|7548.8|7547.8|7543.5|7542.5|1013
1642089900000|2022-01-13 16:05:00|7546.3|7545.3|7550.8|7549.8|7551.5|7550.5|7545.3|7544.3|565
1642090200000|2022-01-13 16:10:00|7550.5|7549.5|7553.8|7552.8|7554.3|7553.3|7548.3|7547.3|800
1642090500000|2022-01-13 16:15:00|7554|7553|7554.8|7553.8|7557.3|7556.3|7553.5|7552.5|599
1642090800000|2022-01-13 16:20:00|7555.3|7554.3|7562.3|7561.3|7563.3|7562.3|7554.8|7553.8|1046
1642091100000|2022-01-13 16:25:00|7562|7561|7567.3|7565.3|7567.8|7566.3|7561.8|7560.8|2525
1642091400000|2022-01-13 16:30:00|7568|7566|7564.3|7562.3|7568|7566|7558.3|7556.3|5242
1642091700000|2022-01-13 16:35:00|7563.8|7561.8|7568|7566|7570.8|7568.8|7561.8|7559.8|1552
1642092000000|2022-01-13 16:40:00|7567.8|7565.8|7570.3|7568.3|7570.3|7568.3|7567.8|7565.8|400
1642092300000|2022-01-13 16:45:00|7570.8|7568.8|7570.8|7568.8|7571.3|7569.3|7569.3|7567.3|432
1642092600000|2022-01-13 16:50:00|7570.3|7568.3|7571.8|7569.8|7572.3|7570.3|7569.5|7567.5|570
1642092900000|2022-01-13 16:55:00|7571.3|7569.3|7568.3|7566.3|7571.8|7569.8|7567.8|7565.8|310
1642093200000|2022-01-13 17:00:00|7568.8|7566.8|7561.8|7559.8|7568.8|7566.8|7560.8|7558.8|591
1642093500000|2022-01-13 17:05:00|7561.3|7559.3|7561.8|7559.8|7562.5|7560.5|7560|7558|222
1642093800000|2022-01-13 17:10:00|7562|7560|7557.5|7555.5|7562.3|7560.3|7557.3|7555.3|175
1642094100000|2022-01-13 17:15:00|7557.8|7555.8|7545.3|7543.3|7557.8|7555.8|7543.5|7541.5|684
1642094400000|2022-01-13 17:20:00|7545|7543|7544|7542|7545|7543|7538.3|7536.3|515
1642094700000|2022-01-13 17:25:00|7543.8|7541.8|7545|7543|7547.3|7545.3|7542.8|7540.8|301
1642095000000|2022-01-13 17:30:00|7545.3|7543.3|7550.8|7548.8|7551|7549|7541|7539|495
1642095300000|2022-01-13 17:35:00|7551|7549|7553.5|7551.5|7554.3|7552.3|7549.3|7547.3|162
1642095600000|2022-01-13 17:40:00|7553.3|7551.3|7549.5|7547.5|7554.3|7552.3|7548.3|7546.3|193
1642095900000|2022-01-13 17:45:00|7549.3|7547.3|7544.5|7542.5|7550.5|7548.5|7542.5|7540.5|349
1642096200000|2022-01-13 17:50:00|7544.3|7542.3|7546|7544|7549.5|7547.5|7542|7540|191
1642096500000|2022-01-13 17:55:00|7545.8|7543.8|7550|7548|7550.3|7548.3|7545|7543|216
1642096800000|2022-01-13 18:00:00|7549.8|7547.8|7550.5|7548.5|7551|7549|7545.3|7543.3|281
1642097100000|2022-01-13 18:05:00|7550|7548|7552.8|7550.8|7554.8|7552.8|7549|7547|221
1642097400000|2022-01-13 18:10:00|7552.5|7550.5|7554.3|7552.3|7554.3|7552.3|7550.8|7548.8|117
1642097700000|2022-01-13 18:15:00|7554|7552|7553.5|7551.5|7556.3|7554.3|7552.3|7550.3|237
1642098000000|2022-01-13 18:20:00|7553.3|7551.3|7556.3|7554.3|7556.8|7554.8|7552.3|7550.3|234
1642098300000|2022-01-13 18:25:00|7556.5|7554.5|7557|7555|7558|7556|7554.3|7552.3|177
1642098600000|2022-01-13 18:30:00|7556.8|7554.8|7553.8|7551.8|7557|7555|7553.3|7551.3|85
1642098900000|2022-01-13 18:35:00|7553.5|7551.5|7556.8|7554.8|7557.5|7555.5|7552.3|7550.3|173
1642099200000|2022-01-13 18:40:00|7556.5|7554.5|7555.8|7553.8|7556.5|7554.5|7554.5|7552.5|125
1642099500000|2022-01-13 18:45:00|7556|7554|7558.8|7556.8|7559.3|7557.3|7555.3|7553.3|147
1642099800000|2022-01-13 18:50:00|7558.5|7556.5|7559.8|7557.8|7560.3|7558.3|7556.8|7554.8|123
1642100100000|2022-01-13 18:55:00|7560|7558|7562.3|7560.3|7562.8|7560.8|7559.3|7557.3|136
1642100400000|2022-01-13 19:00:00|7562.5|7560.5|7564.5|7562.5|7566.3|7564.3|7561.5|7559.5|170
1642100700000|2022-01-13 19:05:00|7564.8|7562.8|7563.8|7561.8|7564.8|7562.8|7562.8|7560.8|55
1642101000000|2022-01-13 19:10:00|7564|7562|7561.3|7559.3|7564|7562|7561.3|7559.3|77
1642101300000|2022-01-13 19:15:00|7561.8|7559.8|7557.8|7555.8|7562.8|7560.8|7554.8|7552.8|90
1642101600000|2022-01-13 19:20:00|7557.5|7555.5|7559.3|7557.3|7560.3|7558.3|7556.3|7554.3|98
1642101900000|2022-01-13 19:25:00|7559|7557|7556|7554|7559.5|7557.5|7555.5|7553.5|71
1642102200000|2022-01-13 19:30:00|7555.8|7553.8|7557.3|7555.3|7557.5|7555.5|7552.5|7550.5|199
1642102500000|2022-01-13 19:35:00|7557|7555|7551.8|7549.8|7557.3|7555.3|7551.3|7549.3|120
1642102800000|2022-01-13 19:40:00|7552.3|7550.3|7554|7552|7555|7553|7551.5|7549.5|192
1642103100000|2022-01-13 19:45:00|7553.8|7551.8|7552.8|7550.8|7555.5|7553.5|7551.5|7549.5|147
1642103400000|2022-01-13 19:50:00|7553.3|7551.3|7555.5|7553.5|7556.3|7554.3|7550.8|7548.8|105
1642103700000|2022-01-13 19:55:00|7555.3|7553.3|7558|7556|7559.3|7557.3|7555.3|7553.3|148
1642104000000|2022-01-13 20:00:00|7557|7555|7550.3|7548.3|7557|7555|7547|7545|273
1642104300000|2022-01-13 20:05:00|7550.8|7548.8|7549.8|7547.8|7552.8|7550.8|7549.3|7547.3|149
1642104600000|2022-01-13 20:10:00|7549.5|7547.5|7545.8|7543.8|7549.5|7547.5|7542.5|7540.5|207
1642104900000|2022-01-13 20:15:00|7545.5|7543.5|7546.8|7544.8|7548.3|7546.3|7544.3|7542.3|172
1642105200000|2022-01-13 20:20:00|7547|7545|7545.5|7543.5|7548.8|7546.8|7544.5|7542.5|82
1642105500000|2022-01-13 20:25:00|7545.8|7543.8|7547|7545|7547|7545|7544.3|7542.3|111
1642105800000|2022-01-13 20:30:00|7546.8|7544.8|7548.3|7546.3|7549.3|7547.3|7546|7544|112
1642106100000|2022-01-13 20:35:00|7548|7546|7542.3|7540.3|7548.3|7546.3|7541.5|7539.5|160
1642106400000|2022-01-13 20:40:00|7542|7540|7541.8|7539.8|7544.8|7542.8|7540.8|7538.8|139
1642106700000|2022-01-13 20:45:00|7542|7540|7536|7534|7542|7540|7534.3|7532.3|479
1642107000000|2022-01-13 20:50:00|7535.5|7533.5|7532|7530|7536.5|7534.5|7528|7526|857
1642107300000|2022-01-13 20:55:00|7532.3|7530.3|7540.7|7536.7|7545.1|7541.1|7526.8|7524.8|1117
1642107600000|2022-01-13 21:00:00|7542.3|7538.3|7537.4|7533.4|7547.9|7543.9|7531.2|7527.2|0
1642107900000|2022-01-13 21:05:00|7537|7533|7535.3|7531.3|7540.2|7536.2|7532.4|7528.4|0
1642108200000|2022-01-13 21:10:00|7535.7|7531.7|7535.5|7531.5|7539.9|7535.9|7531.2|7527.2|0
1642108500000|2022-01-13 21:15:00|7535.7|7531.7|7532.1|7528.1|7537.3|7533.3|7530.7|7526.7|0
1642108800000|2022-01-13 21:20:00|7532.9|7528.9|7529.7|7525.7|7532.9|7528.9|7527.9|7523.9|0
1642109100000|2022-01-13 21:25:00|7529.6|7525.6|7526.8|7522.8|7532|7528|7524.9|7520.9|0
1642109400000|2022-01-13 21:30:00|7527.6|7523.6|7530.4|7526.4|7530.5|7526.5|7524.4|7520.4|0
1642109700000|2022-01-13 21:35:00|7530.2|7526.2|7530.8|7526.8|7532.2|7528.2|7529.6|7525.6|0
1642110000000|2022-01-13 21:40:00|7531.2|7527.2|7530.9|7526.9|7533.3|7529.3|7530.1|7526.1|0
1642110300000|2022-01-13 21:45:00|7531.3|7527.3|7529.3|7525.3|7532.6|7528.6|7527.7|7523.7|0
1642110600000|2022-01-13 21:50:00|7529.5|7525.5|7532.1|7528.1|7532.2|7528.2|7528.7|7524.7|0
1642110900000|2022-01-13 21:55:00|7531.7|7527.7|7534.5|7530.5|7534.5|7530.5|7531.7|7527.7|0
1642111200000|2022-01-13 22:00:00|7534|7530|7535.4|7531.4|7535.4|7531.4|7533.9|7529.9|0
1642111500000|2022-01-13 22:05:00|7535.7|7531.7|7536.2|7532.2|7536.8|7532.8|7535.5|7531.5|0
1642111800000|2022-01-13 22:10:00|7536|7532|7535.8|7531.8|7536|7532|7535.8|7531.8|0
1642112100000|2022-01-13 22:15:00|7535.9|7531.9|7535|7531|7535.9|7531.9|7534.8|7530.8|0
1642112400000|2022-01-13 22:20:00|7534.9|7530.9|7534.8|7530.8|7535.1|7531.1|7534.6|7530.6|0
1642113000000|2022-01-13 22:30:00|7534.9|7530.9|7534.9|7530.9|7535.5|7531.5|7534.6|7530.6|0
1642113300000|2022-01-13 22:35:00|7534.8|7530.8|7534.9|7530.9|7534.9|7530.9|7534.7|7530.7|0
1642113600000|2022-01-13 22:40:00|7535.1|7531.1|7534.7|7530.7|7535.1|7531.1|7534.6|7530.6|0
1642113900000|2022-01-13 22:45:00|7534.8|7530.8|7534.9|7530.9|7534.9|7530.9|7534.7|7530.7|0
1642114200000|2022-01-13 22:50:00|7534.8|7530.8|7535.4|7531.4|7535.5|7531.5|7534.8|7530.8|0
1642114500000|2022-01-13 22:55:00|7535.3|7531.3|7535.5|7531.5|7536.2|7532.2|7535.1|7531.1|0
1642114800000|2022-01-13 23:00:00|7538.9|7534.9|7538.7|7534.7|7542.6|7538.6|7537.3|7533.3|0
1642115100000|2022-01-13 23:05:00|7538.3|7534.3|7537.8|7533.8|7539.1|7535.1|7535.1|7531.1|0
1642115400000|2022-01-13 23:10:00|7538.4|7534.4|7539.7|7535.7|7540.5|7536.5|7537.1|7533.1|0
1642115700000|2022-01-13 23:15:00|7539.3|7535.3|7534.9|7530.9|7539.3|7535.3|7534.5|7530.5|0
1642116000000|2022-01-13 23:20:00|7535.5|7531.5|7537.4|7533.4|7538.9|7534.9|7535.3|7531.3|0
1642116300000|2022-01-13 23:25:00|7537.6|7533.6|7535.2|7531.2|7537.6|7533.6|7534.1|7530.1|0
1642116600000|2022-01-13 23:30:00|7536|7532|7536.8|7532.8|7538.4|7534.4|7534.8|7530.8|0
1642116900000|2022-01-13 23:35:00|7537.2|7533.2|7536.8|7532.8|7537.6|7533.6|7534.4|7530.4|0
1642117200000|2022-01-13 23:40:00|7537|7533|7537.6|7533.6|7538.8|7534.8|7535.8|7531.8|0
1642117500000|2022-01-13 23:45:00|7537.3|7533.3|7539.7|7535.7|7539.9|7535.9|7536.8|7532.8|0
1642117800000|2022-01-13 23:50:00|7539.5|7535.5|7538.2|7534.2|7539.5|7535.5|7536.7|7532.7|0
1642118100000|2022-01-13 23:55:00|7537.8|7533.8|7538.6|7534.6|7538.6|7534.6|7535.3|7531.3|0
1642118400000|2022-01-14 00:00:00|7538.2|7534.2|7526.8|7522.8|7539|7535|7520.5|7516.5|0
1642118700000|2022-01-14 00:05:00|7527|7523|7533.2|7529.2|7534.3|7530.3|7525.4|7521.4|0
1642119000000|2022-01-14 00:10:00|7533.6|7529.6|7534.8|7530.8|7535.7|7531.7|7531.2|7527.2|0
1642119300000|2022-01-14 00:15:00|7534.4|7530.4|7539.1|7535.1|7546.1|7542.1|7531.1|7527.1|0
1642119600000|2022-01-14 00:20:00|7539.8|7535.8|7536.3|7532.3|7540.8|7536.8|7534.1|7530.1|0
1642119900000|2022-01-14 00:25:00|7536.4|7532.4|7535.5|7531.5|7536.9|7532.9|7531.4|7527.4|0
1642120200000|2022-01-14 00:30:00|7535.2|7531.2|7532.4|7528.4|7535.6|7531.6|7531|7527|0
1642120500000|2022-01-14 00:35:00|7532.5|7528.5|7535.3|7531.3|7541.3|7537.3|7532|7528|0
1642120800000|2022-01-14 00:40:00|7535|7531|7538.3|7534.3|7540|7536|7532|7528|0
1642121100000|2022-01-14 00:45:00|7538.4|7534.4|7528.7|7524.7|7539.2|7535.2|7527.9|7523.9|0
1642121400000|2022-01-14 00:50:00|7528.4|7524.4|7538.3|7534.3|7538.8|7534.8|7527.4|7523.4|0
1642121700000|2022-01-14 00:55:00|7538.7|7534.7|7539.2|7535.2|7540|7536|7537.3|7533.3|0
1642122000000|2022-01-14 01:00:00|7539.3|7535.3|7538.5|7535.5|7541.5|7538.5|7533|7530|161
1642122300000|2022-01-14 01:05:00|7538.8|7535.8|7539|7536|7540|7537|7537|7534|49
1642122600000|2022-01-14 01:10:00|7539.5|7536.5|7536|7533|7540.3|7537.3|7535|7532|33
1642122900000|2022-01-14 01:15:00|7536.3|7533.3|7528.5|7525.5|7536.8|7533.8|7528.5|7525.5|169
1642123200000|2022-01-14 01:20:00|7528|7525|7531.5|7528.5|7531.8|7528.8|7526.5|7523.5|84
1642123500000|2022-01-14 01:25:00|7530.3|7527.3|7527|7524|7532.3|7529.3|7526.5|7523.5|56
1642123800000|2022-01-14 01:30:00|7526.8|7523.8|7527|7524|7527.5|7524.5|7524|7521|81
1642124100000|2022-01-14 01:35:00|7527.8|7524.8|7529|7526|7532.3|7529.3|7527.3|7524.3|40
1642124400000|2022-01-14 01:40:00|7529.3|7526.3|7521.5|7518.5|7531|7528|7521.3|7518.3|54
1642124700000|2022-01-14 01:45:00|7521.8|7518.8|7525.5|7522.5|7527.8|7524.8|7519.3|7516.3|39
1642125000000|2022-01-14 01:50:00|7525.8|7522.8|7523.3|7520.3|7525.8|7522.8|7521.8|7518.8|21
1642125300000|2022-01-14 01:55:00|7522.5|7519.5|7523.3|7520.3|7524.5|7521.5|7520.5|7517.5|27
1642125600000|2022-01-14 02:00:00|7523.5|7520.5|7521|7518|7525.8|7522.8|7520|7517|92
1642125900000|2022-01-14 02:05:00|7522|7519|7517.5|7514.5|7523.3|7520.3|7517.5|7514.5|91
1642126200000|2022-01-14 02:10:00|7517.8|7514.8|7509.8|7506.8|7518.3|7515.3|7509.5|7506.5|162
1642126500000|2022-01-14 02:15:00|7509.5|7506.5|7509.5|7506.5|7511.8|7508.8|7508.5|7505.5|61
1642126800000|2022-01-14 02:20:00|7509.8|7506.8|7510.8|7507.8|7512.5|7509.5|7509.5|7506.5|45
1642127100000|2022-01-14 02:25:00|7511|7508|7511.8|7508.8|7512.3|7509.3|7510|7507|44
1642127400000|2022-01-14 02:30:00|7512|7509|7513.8|7510.8|7516|7513|7512|7509|43
1642127700000|2022-01-14 02:35:00|7514.3|7511.3|7514.5|7511.5|7515.5|7512.5|7513.3|7510.3|28
1642128000000|2022-01-14 02:40:00|7515.3|7512.3|7518.8|7515.8|7518.8|7515.8|7514.5|7511.5|48
1642128300000|2022-01-14 02:45:00|7518.5|7515.5|7517.8|7514.8|7519.8|7516.8|7515.8|7512.8|23
1642128600000|2022-01-14 02:50:00|7517.5|7514.5|7519.8|7516.8|7520.5|7517.5|7517.5|7514.5|37
1642128900000|2022-01-14 02:55:00|7520|7517|7523.5|7520.5|7523.5|7520.5|7519.5|7516.5|39
1642129200000|2022-01-14 03:00:00|7523.3|7520.3|7518.5|7515.5|7523.3|7520.3|7518.3|7515.3|24
1642129500000|2022-01-14 03:05:00|7518.8|7515.8|7522.5|7519.5|7524.8|7521.8|7518.5|7515.5|78
1642129800000|2022-01-14 03:10:00|7522.3|7519.3|7520|7517|7524.3|7521.3|7518|7515|32
1642130100000|2022-01-14 03:15:00|7520.8|7517.8|7520.3|7517.3|7521.3|7518.3|7518.5|7515.5|22
1642130400000|2022-01-14 03:20:00|7520|7517|7518.8|7515.8|7521.3|7518.3|7518.3|7515.3|22
1642130700000|2022-01-14 03:25:00|7518.5|7515.5|7517|7514|7520.3|7517.3|7517|7514|9
1642131000000|2022-01-14 03:30:00|7516.8|7513.8|7514.8|7511.8|7518.3|7515.3|7513.3|7510.3|31
1642131300000|2022-01-14 03:35:00|7515|7512|7515|7512|7515.8|7512.8|7513.8|7510.8|6
1642131600000|2022-01-14 03:40:00|7514.8|7511.8|7511.3|7508.3|7515.5|7512.5|7510.5|7507.5|30
1642131900000|2022-01-14 03:45:00|7511|7508|7514.5|7511.5|7514.5|7511.5|7510.8|7507.8|13
1642132200000|2022-01-14 03:50:00|7514.3|7511.3|7515.5|7512.5|7515.8|7512.8|7513|7510|31
1642132500000|2022-01-14 03:55:00|7516|7513|7516|7513|7518|7515|7515.3|7512.3|25
1642132800000|2022-01-14 04:00:00|7516.3|7513.3|7519.5|7516.5|7521|7518|7516.3|7513.3|20
1642133100000|2022-01-14 04:05:00|7520.3|7517.3|7524.8|7521.8|7525.5|7522.5|7520.3|7517.3|19
1642133400000|2022-01-14 04:10:00|7525|7522|7523.8|7520.8|7525.5|7522.5|7522.5|7519.5|28
1642133700000|2022-01-14 04:15:00|7523.5|7520.5|7521.5|7518.5|7524.3|7521.3|7521|7518|10
1642134000000|2022-01-14 04:20:00|7521.3|7518.3|7528.3|7525.3|7528.5|7525.5|7521.3|7518.3|19
1642134300000|2022-01-14 04:25:00|7528.8|7525.8|7527|7524|7529|7526|7526.5|7523.5|11
1642134600000|2022-01-14 04:30:00|7527.5|7524.5|7524|7521|7528.5|7525.5|7523.3|7520.3|12
1642134900000|2022-01-14 04:35:00|7523.8|7520.8|7521|7518|7524.3|7521.3|7520.5|7517.5|12
1642135200000|2022-01-14 04:40:00|7520.8|7517.8|7521|7518|7521.3|7518.3|7520.3|7517.3|9
1642135500000|2022-01-14 04:45:00|7521.8|7518.8|7521.3|7518.3|7522.3|7519.3|7520.3|7517.3|15
1642135800000|2022-01-14 04:50:00|7521|7518|7519.8|7516.8|7522.3|7519.3|7519.8|7516.8|11
1642136100000|2022-01-14 04:55:00|7519.5|7516.5|7519.3|7516.3|7522|7519|7517.8|7514.8|95
1642136400000|2022-01-14 05:00:00|7519.5|7516.5|7521|7518|7522.8|7519.8|7519.5|7516.5|28
1642136700000|2022-01-14 05:05:00|7521.3|7518.3|7519|7516|7521.3|7518.3|7515.3|7512.3|36
1642137000000|2022-01-14 05:10:00|7519.3|7516.3|7519.3|7516.3|7520.8|7517.8|7517.3|7514.3|41
1642137300000|2022-01-14 05:15:00|7519|7516|7521|7518|7521.3|7518.3|7518.8|7515.8|20
1642137600000|2022-01-14 05:20:00|7521.3|7518.3|7523|7520|7523.5|7520.5|7519.5|7516.5|20
1642137900000|2022-01-14 05:25:00|7522|7519|7523.3|7520.3|7525.8|7522.8|7521.5|7518.5|18
1642138200000|2022-01-14 05:30:00|7522.8|7519.8|7521.8|7518.8|7525.3|7522.3|7520.8|7517.8|9
1642138500000|2022-01-14 05:35:00|7521.5|7518.5|7526.3|7523.3|7527.8|7524.8|7520.8|7517.8|35
1642138800000|2022-01-14 05:40:00|7526|7523|7523.8|7520.8|7526|7523|7522|7519|11
1642139100000|2022-01-14 05:45:00|7523.5|7520.5|7523.8|7520.8|7524.3|7521.3|7522.3|7519.3|10
1642139400000|2022-01-14 05:50:00|7523.5|7520.5|7526.8|7523.8|7526.8|7523.8|7523|7520|15
1642139700000|2022-01-14 05:55:00|7526.5|7523.5|7527.8|7524.8|7528|7525|7525|7522|20
1642140000000|2022-01-14 06:00:00|7527.5|7524.5|7528.8|7525.8|7532|7529|7527.3|7524.3|27
1642140300000|2022-01-14 06:05:00|7528.5|7525.5|7527|7524|7528.5|7525.5|7524.5|7521.5|19
1642140600000|2022-01-14 06:10:00|7526.8|7523.8|7532.5|7529.5|7532.5|7529.5|7526.8|7523.8|42
1642140900000|2022-01-14 06:15:00|7532.8|7529.8|7532.3|7529.3|7535|7532|7531.8|7528.8|45
1642141200000|2022-01-14 06:20:00|7532.5|7529.5|7531|7528|7535.5|7532.5|7529.3|7526.3|46
1642141500000|2022-01-14 06:25:00|7531.5|7528.5|7531.8|7528.8|7533|7530|7530|7527|24
1642141800000|2022-01-14 06:30:00|7532|7529|7536.3|7533.3|7536.3|7533.3|7531.3|7528.3|57
1642142100000|2022-01-14 06:35:00|7536|7533|7537.5|7534.5|7537.5|7534.5|7535.8|7532.8|32
1642142400000|2022-01-14 06:40:00|7538|7535|7536.8|7533.8|7540|7537|7536.3|7533.3|46
1642142700000|2022-01-14 06:45:00|7536.5|7533.5|7539|7536|7539.5|7536.5|7534|7531|41
1642143000000|2022-01-14 06:50:00|7538.5|7535.5|7536.8|7533.8|7539.3|7536.3|7536.8|7533.8|58
1642143300000|2022-01-14 06:55:00|7537|7534|7536.5|7533.5|7538.5|7535.5|7535.3|7532.3|24
1642143600000|2022-01-14 07:00:00|7537.8|7534.8|7537.5|7535.5|7540|7538|7534|7532|179
1642143900000|2022-01-14 07:05:00|7537.8|7535.8|7537.5|7535.5|7541|7539|7536.8|7534.8|177
1642144200000|2022-01-14 07:10:00|7538|7536|7533.8|7531.8|7538.3|7536.3|7533.3|7531.3|107
1642144500000|2022-01-14 07:15:00|7533.5|7531.5|7537.5|7535.5|7538.3|7536.3|7533.5|7531.5|213
1642144800000|2022-01-14 07:20:00|7537|7535|7536|7534|7539|7537|7536|7534|131
1642145100000|2022-01-14 07:25:00|7536.3|7534.3|7533.5|7531.5|7537.3|7535.3|7532.5|7530.5|98
1642145400000|2022-01-14 07:30:00|7533|7531|7523.5|7521.5|7533.5|7531.5|7522.8|7520.8|220
1642145700000|2022-01-14 07:35:00|7524|7522|7522|7520|7527.3|7525.3|7521.8|7519.8|283
1642146000000|2022-01-14 07:40:00|7522.3|7520.3|7523|7521|7525.8|7523.8|7520.3|7518.3|186
1642146300000|2022-01-14 07:45:00|7522.5|7520.5|7524.8|7522.8|7527.3|7525.3|7520.5|7518.5|139
1642146600000|2022-01-14 07:50:00|7524.5|7522.5|7525.5|7523.5|7526|7524|7522.5|7520.5|136
1642146900000|2022-01-14 07:55:00|7525.3|7523.3|7527|7525|7529.8|7527.8|7521.8|7519.8|437
1642147200000|2022-01-14 08:00:00|7528|7526|7528.8|7527.8|7538|7537|7523|7522|2592
1642147500000|2022-01-14 08:05:00|7528.5|7527.5|7535.3|7534.3|7537.3|7536.3|7528.5|7527.5|1320
1642147800000|2022-01-14 08:10:00|7535|7534|7548.3|7547.3|7548.5|7547.5|7533|7532|828
1642148100000|2022-01-14 08:15:00|7548.5|7547.5|7555.3|7554.3|7557.5|7556.5|7547.8|7546.8|693
1642148400000|2022-01-14 08:20:00|7555|7554|7560.3|7559.3|7560.8|7559.8|7553.8|7552.8|827
1642148700000|2022-01-14 08:25:00|7560.8|7559.8|7562|7561|7564.3|7563.3|7559.8|7558.8|836
1642149000000|2022-01-14 08:30:00|7562.3|7561.3|7563.3|7562.3|7568|7567|7562.3|7561.3|1116
1642149300000|2022-01-14 08:35:00|7563|7562|7563|7562|7565.8|7564.8|7562.3|7561.3|701
1642149600000|2022-01-14 08:40:00|7563.3|7562.3|7564.3|7563.3|7565.5|7564.5|7557.8|7556.8|664
1642149900000|2022-01-14 08:45:00|7564|7563|7556.3|7555.3|7564.8|7563.8|7556|7555|635
1642150200000|2022-01-14 08:50:00|7556|7555|7556.8|7555.8|7558|7557|7550.3|7549.3|879
1642150500000|2022-01-14 08:55:00|7556.5|7555.5|7555.8|7554.8|7558|7557|7551.3|7550.3|566
1642150800000|2022-01-14 09:00:00|7555.5|7554.5|7557.8|7556.8|7559|7558|7552.3|7551.3|592
1642151100000|2022-01-14 09:05:00|7558|7557|7554.3|7553.3|7558.5|7557.5|7552.8|7551.8|437
1642151400000|2022-01-14 09:10:00|7554|7553|7557.3|7556.3|7557.8|7556.8|7551.8|7550.8|491
1642151700000|2022-01-14 09:15:00|7557|7556|7559.3|7558.3|7560.3|7559.3|7555.3|7554.3|470
1642152000000|2022-01-14 09:20:00|7559.8|7558.8|7553.3|7552.3|7559.8|7558.8|7553.3|7552.3|486
1642152300000|2022-01-14 09:25:00|7553.8|7552.8|7553.5|7552.5|7554|7553|7543.8|7542.8|710
1642152600000|2022-01-14 09:30:00|7553.8|7552.8|7557.3|7556.3|7557.5|7556.5|7553.3|7552.3|277
1642152900000|2022-01-14 09:35:00|7557.8|7556.8|7559.8|7558.8|7560.3|7559.3|7555.8|7554.8|260
1642153200000|2022-01-14 09:40:00|7559.5|7558.5|7560.5|7559.5|7561.5|7560.5|7559|7558|204
1642153500000|2022-01-14 09:45:00|7560.8|7559.8|7558.3|7557.3|7561.8|7560.8|7558.3|7557.3|309
1642153800000|2022-01-14 09:50:00|7558|7557|7556.8|7555.8|7560|7559|7555.5|7554.5|398
1642154100000|2022-01-14 09:55:00|7556.5|7555.5|7557.8|7556.8|7559.8|7558.8|7556|7555|259
1642154400000|2022-01-14 10:00:00|7558|7557|7553.3|7552.3|7558.3|7557.3|7552.5|7551.5|288
1642154700000|2022-01-14 10:05:00|7553.5|7552.5|7556.5|7555.5|7558|7557|7553.3|7552.3|152
1642155000000|2022-01-14 10:10:00|7556.3|7555.3|7556.8|7555.8|7558.3|7557.3|7555.5|7554.5|204
1642155300000|2022-01-14 10:15:00|7557.3|7556.3|7555|7554|7557.8|7556.8|7554.3|7553.3|259
1642155600000|2022-01-14 10:20:00|7555.3|7554.3|7555.8|7554.8|7557.8|7556.8|7552.8|7551.8|355
1642155900000|2022-01-14 10:25:00|7555.3|7554.3|7555.5|7554.5|7557.5|7556.5|7553.8|7552.8|293
1642156200000|2022-01-14 10:30:00|7555.8|7554.8|7556.5|7555.5|7557.3|7556.3|7552.8|7551.8|311
1642156500000|2022-01-14 10:35:00|7556.3|7555.3|7556.3|7555.3|7557.3|7556.3|7554.3|7553.3|243
1642156800000|2022-01-14 10:40:00|7556.5|7555.5|7560.5|7559.5|7561.3|7560.3|7555|7554|294
1642157100000|2022-01-14 10:45:00|7560.8|7559.8|7557.5|7556.5|7561|7560|7556.8|7555.8|204
1642157400000|2022-01-14 10:50:00|7557.8|7556.8|7557.5|7556.5|7558.5|7557.5|7555.8|7554.8|182
1642157700000|2022-01-14 10:55:00|7557.8|7556.8|7556|7555|7558.8|7557.8|7555.8|7554.8|173
1642158000000|2022-01-14 11:00:00|7556.3|7555.3|7560.3|7559.3|7560.8|7559.8|7556|7555|203
1642158300000|2022-01-14 11:05:00|7560.5|7559.5|7561|7560|7561.8|7560.8|7560|7559|399
1642158600000|2022-01-14 11:10:00|7561.3|7560.3|7562.3|7561.3|7562.8|7561.8|7560.3|7559.3|190
1642158900000|2022-01-14 11:15:00|7562|7561|7562.8|7561.8|7563.5|7562.5|7560|7559|182
1642159200000|2022-01-14 11:20:00|7562.5|7561.5|7563|7562|7564|7563|7561.3|7560.3|349
1642159500000|2022-01-14 11:25:00|7562.8|7561.8|7563.8|7562.8|7566.3|7565.3|7562.3|7561.3|268
1642159800000|2022-01-14 11:30:00|7563.5|7562.5|7562|7561|7564.3|7563.3|7561.3|7560.3|246
1642160100000|2022-01-14 11:35:00|7562.3|7561.3|7561.5|7560.5|7564.5|7563.5|7561.5|7560.5|245
1642160400000|2022-01-14 11:40:00|7561.3|7560.3|7563|7562|7563.3|7562.3|7558.3|7557.3|240
1642160700000|2022-01-14 11:45:00|7562.8|7561.8|7560.8|7559.8|7562.8|7561.8|7559.3|7558.3|265
1642161000000|2022-01-14 11:50:00|7560.5|7559.5|7559.3|7558.3|7560.8|7559.8|7557.5|7556.5|487
1642161300000|2022-01-14 11:55:00|7559.8|7558.8|7556.5|7555.5|7560.8|7559.8|7553.3|7552.3|448
1642161600000|2022-01-14 12:00:00|7556.3|7555.3|7548.3|7547.3|7556.8|7555.8|7547.8|7546.8|681
1642161900000|2022-01-14 12:05:00|7548.8|7547.8|7546.5|7545.5|7550.5|7549.5|7543.8|7542.8|467
1642162200000|2022-01-14 12:10:00|7546.3|7545.3|7549.3|7548.3|7549.5|7548.5|7545.8|7544.8|211
1642162500000|2022-01-14 12:15:00|7549|7548|7549.8|7548.8|7551.8|7550.8|7548.3|7547.3|209
1642162800000|2022-01-14 12:20:00|7550|7549|7553|7552|7554|7553|7548.8|7547.8|223
1642163100000|2022-01-14 12:25:00|7553.3|7552.3|7546|7545|7553.3|7552.3|7546|7545|262
1642163400000|2022-01-14 12:30:00|7545.8|7544.8|7548.5|7547.5|7550|7549|7544.8|7543.8|218
1642163700000|2022-01-14 12:35:00|7548.8|7547.8|7543.3|7542.3|7548.8|7547.8|7543|7542|236
1642164000000|2022-01-14 12:40:00|7544.2|7543.2|7542.4|7541.4|7544.2|7543.2|7540.4|7539.4|451
1642164300000|2022-01-14 12:45:00|7542.2|7541.2|7542.2|7541.2|7543.7|7542.7|7539.7|7538.7|244
1642164600000|2022-01-14 12:50:00|7541.9|7540.9|7540.9|7539.9|7542.2|7541.2|7539.2|7538.2|273
1642164900000|2022-01-14 12:55:00|7541.2|7540.2|7535.9|7534.9|7541.7|7540.7|7535.4|7534.4|555
1642165200000|2022-01-14 13:00:00|7536.2|7535.2|7538.2|7537.2|7539.4|7538.4|7531.7|7530.7|863
1642165500000|2022-01-14 13:05:00|7537.9|7536.9|7537.7|7536.7|7540.4|7539.4|7534.9|7533.9|473
1642165800000|2022-01-14 13:10:00|7537.2|7536.2|7533.2|7532.2|7538.2|7537.2|7532.7|7531.7|534
1642166100000|2022-01-14 13:15:00|7532.7|7531.7|7529.7|7528.7|7535.9|7534.9|7529.2|7528.2|758
1642166400000|2022-01-14 13:20:00|7529.9|7528.9|7527.7|7526.7|7530.4|7529.4|7524.7|7523.7|481
1642166700000|2022-01-14 13:25:00|7527.2|7526.2|7530.2|7529.2|7531.2|7530.2|7526.7|7525.7|420
1642167000000|2022-01-14 13:30:00|7530.4|7529.4|7526.7|7525.7|7530.4|7529.4|7525.2|7524.2|643
1642167300000|2022-01-14 13:35:00|7526.9|7525.9|7528.7|7527.7|7528.7|7527.7|7525.7|7524.7|420
1642167600000|2022-01-14 13:40:00|7528.9|7527.9|7529.4|7528.4|7532.9|7531.9|7527.7|7526.7|369
1642167900000|2022-01-14 13:45:00|7529.7|7528.7|7525.2|7524.2|7531.2|7530.2|7525.2|7524.2|549
1642168200000|2022-01-14 13:50:00|7525.4|7524.4|7526.2|7525.2|7527.7|7526.7|7523.2|7522.2|449
1642168500000|2022-01-14 13:55:00|7526.4|7525.4|7526.7|7525.7|7527.2|7526.2|7523.2|7522.2|464
1642168800000|2022-01-14 14:00:00|7526.2|7525.2|7530.2|7529.2|7530.7|7529.7|7524.2|7523.2|526
1642169100000|2022-01-14 14:05:00|7529.7|7528.7|7532.2|7531.2|7534.7|7533.7|7528.7|7527.7|569
1642169400000|2022-01-14 14:10:00|7532.4|7531.4|7535.4|7534.4|7536.4|7535.4|7531.2|7530.2|472
1642169700000|2022-01-14 14:15:00|7535.7|7534.7|7534.9|7533.9|7538.9|7537.9|7534.7|7533.7|455
1642170000000|2022-01-14 14:20:00|7535.2|7534.2|7534.2|7533.2|7535.2|7534.2|7532.4|7531.4|448
1642170300000|2022-01-14 14:25:00|7534.4|7533.4|7531.9|7530.9|7534.9|7533.9|7531.7|7530.7|595
1642170600000|2022-01-14 14:30:00|7531.7|7530.7|7533.9|7532.9|7536.7|7535.7|7530.9|7529.9|1342
1642170900000|2022-01-14 14:35:00|7534.2|7533.2|7546.9|7545.9|7548.4|7547.4|7533.2|7532.2|1483
1642171200000|2022-01-14 14:40:00|7547.2|7546.2|7549.2|7548.2|7551.2|7550.2|7542.7|7541.7|870
1642171500000|2022-01-14 14:45:00|7549.7|7548.7|7551.7|7550.7|7557.4|7556.4|7548.2|7547.2|867
1642171800000|2022-01-14 14:50:00|7551.9|7550.9|7557.7|7556.7|7559.2|7558.2|7551.2|7550.2|738
1642172100000|2022-01-14 14:55:00|7557.4|7556.4|7562.4|7561.4|7564.9|7563.9|7557.4|7556.4|805
1642172400000|2022-01-14 15:00:00|7562.7|7561.7|7564.7|7563.7|7564.7|7563.7|7556.7|7555.7|959
1642172700000|2022-01-14 15:05:00|7564.4|7563.4|7564.7|7563.7|7566.4|7565.4|7562.2|7561.2|848
1642173000000|2022-01-14 15:10:00|7564.4|7563.4|7563.9|7562.9|7568.1|7567.1|7561.9|7560.9|680
1642173300000|2022-01-14 15:15:00|7564.4|7563.4|7567.6|7566.6|7568.4|7567.4|7563.4|7562.4|735
1642173600000|2022-01-14 15:20:00|7567.4|7566.4|7559.4|7558.4|7567.6|7566.6|7558.9|7557.9|566
1642173900000|2022-01-14 15:25:00|7559.6|7558.6|7565.1|7564.1|7566.4|7565.4|7558.9|7557.9|866
1642174200000|2022-01-14 15:30:00|7565.4|7564.4|7563.9|7562.9|7565.4|7564.4|7561.1|7560.1|701
1642174500000|2022-01-14 15:35:00|7563.6|7562.6|7558.4|7557.4|7564.1|7563.1|7555.9|7554.9|712
1642174800000|2022-01-14 15:40:00|7558.1|7557.1|7550.6|7549.6|7558.4|7557.4|7548.9|7547.9|719
1642175100000|2022-01-14 15:45:00|7550.4|7549.4|7551.6|7550.6|7552.9|7551.9|7547.9|7546.9|603
1642175400000|2022-01-14 15:50:00|7551.9|7550.9|7548.9|7547.9|7551.9|7550.9|7546.1|7545.1|451
1642175700000|2022-01-14 15:55:00|7548.6|7547.6|7547.4|7546.4|7548.9|7547.9|7544.9|7543.9|552
1642176000000|2022-01-14 16:00:00|7547.1|7546.1|7549.4|7548.4|7552.1|7551.1|7544.9|7543.9|546
1642176300000|2022-01-14 16:05:00|7548.9|7547.9|7544.6|7543.6|7548.9|7547.9|7544.4|7543.4|879
1642176600000|2022-01-14 16:10:00|7544.4|7543.4|7545.4|7544.4|7546.4|7545.4|7542.4|7541.4|595
1642176900000|2022-01-14 16:15:00|7544.9|7543.9|7540.6|7539.6|7544.9|7543.9|7539.4|7538.4|1283
1642177200000|2022-01-14 16:20:00|7540.4|7539.4|7542.9|7541.9|7543.9|7542.9|7538.4|7537.4|1026
1642177500000|2022-01-14 16:25:00|7542.4|7541.4|7544.4|7542.4|7545.9|7544.9|7539.4|7538.4|2066
1642177800000|2022-01-14 16:30:00|7543.9|7541.9|7543.4|7541.4|7548.9|7546.9|7539.9|7537.9|5175
1642178100000|2022-01-14 16:35:00|7543.1|7541.1|7546.4|7544.4|7548.4|7546.4|7542.4|7540.4|1622
1642178400000|2022-01-14 16:40:00|7546.6|7544.6|7543.6|7541.6|7547.4|7545.4|7541.9|7539.9|916
1642178700000|2022-01-14 16:45:00|7543.9|7541.9|7550.1|7548.1|7551.6|7549.6|7542.4|7540.4|472
1642179000000|2022-01-14 16:50:00|7550.4|7548.4|7550.9|7548.9|7551.9|7549.9|7547.4|7545.4|336
1642179300000|2022-01-14 16:55:00|7550.4|7548.4|7552.1|7550.1|7553.6|7551.6|7549.9|7547.9|357
1642179600000|2022-01-14 17:00:00|7551.9|7549.9|7550.1|7548.1|7552.9|7550.9|7549.6|7547.6|508
1642179900000|2022-01-14 17:05:00|7550.4|7548.4|7553.4|7551.4|7553.9|7551.9|7549.1|7547.1|208
1642180200000|2022-01-14 17:10:00|7553.1|7551.1|7551.4|7549.4|7555.4|7553.4|7550.4|7548.4|145
1642180500000|2022-01-14 17:15:00|7551.6|7549.6|7553.1|7551.1|7554.4|7552.4|7550.4|7548.4|163
1642180800000|2022-01-14 17:20:00|7553.4|7551.4|7549.4|7547.4|7553.6|7551.6|7548.9|7546.9|349
1642181100000|2022-01-14 17:25:00|7548.9|7546.9|7550.1|7548.1|7551.4|7549.4|7548.4|7546.4|79
1642181400000|2022-01-14 17:30:00|7549.9|7547.9|7550.4|7548.4|7551.4|7549.4|7548.6|7546.6|99
1642181700000|2022-01-14 17:35:00|7550.1|7548.1|7547.9|7545.9|7552.4|7550.4|7547.6|7545.6|149
1642182000000|2022-01-14 17:40:00|7547.6|7545.6|7544.4|7542.4|7547.6|7545.6|7543.4|7541.4|157
1642182300000|2022-01-14 17:45:00|7544.1|7542.1|7539.4|7537.4|7544.6|7542.6|7538.4|7536.4|179
1642182600000|2022-01-14 17:50:00|7539.1|7537.1|7537.9|7535.9|7540.1|7538.1|7535.9|7533.9|316
1642182900000|2022-01-14 17:55:00|7537.6|7535.6|7536.6|7534.6|7538.1|7536.1|7535.9|7533.9|175
1642183200000|2022-01-14 18:00:00|7536.4|7534.4|7537.4|7535.4|7538.6|7536.6|7535.4|7533.4|209
1642183500000|2022-01-14 18:05:00|7537.1|7535.1|7534.6|7532.6|7538.1|7536.1|7534.1|7532.1|157
1642183800000|2022-01-14 18:10:00|7534.4|7532.4|7537.9|7535.9|7538.9|7536.9|7532.1|7530.1|255
1642184100000|2022-01-14 18:15:00|7537.4|7535.4|7536.9|7534.9|7538.9|7536.9|7535.6|7533.6|94
1642184400000|2022-01-14 18:20:00|7536.6|7534.6|7533.4|7531.4|7536.6|7534.6|7532.9|7530.9|217
1642184700000|2022-01-14 18:25:00|7533.1|7531.1|7538.9|7536.9|7539.4|7537.4|7533.1|7531.1|252
1642185000000|2022-01-14 18:30:00|7538.6|7536.6|7537.6|7535.6|7540.9|7538.9|7536.9|7534.9|143
1642185300000|2022-01-14 18:35:00|7537.4|7535.4|7538.9|7536.9|7539.9|7537.9|7536.4|7534.4|79
1642185600000|2022-01-14 18:40:00|7538.6|7536.6|7543.9|7541.9|7544.6|7542.6|7537.9|7535.9|172
1642185900000|2022-01-14 18:45:00|7543.6|7541.6|7543.4|7541.4|7544.4|7542.4|7541.6|7539.6|249
1642186200000|2022-01-14 18:50:00|7543.1|7541.1|7546.1|7544.1|7546.6|7544.6|7542.9|7540.9|191
1642186500000|2022-01-14 18:55:00|7545.9|7543.9|7550.4|7548.4|7551.4|7549.4|7545.6|7543.6|152
1642186800000|2022-01-14 19:00:00|7550.6|7548.6|7551.6|7549.6|7554.1|7552.1|7549.9|7547.9|283
1642187100000|2022-01-14 19:05:00|7551.9|7549.9|7550.6|7548.6|7552.4|7550.4|7549.6|7547.6|166
1642187400000|2022-01-14 19:10:00|7550.4|7548.4|7550.6|7548.6|7551.4|7549.4|7547.1|7545.1|151
1642187700000|2022-01-14 19:15:00|7550.9|7548.9|7551.6|7549.6|7552.9|7550.9|7549.6|7547.6|113
1642188000000|2022-01-14 19:20:00|7551.4|7549.4|7553.9|7551.9|7554.1|7552.1|7550.4|7548.4|154
1642188300000|2022-01-14 19:25:00|7554.1|7552.1|7550.4|7548.4|7555.1|7553.1|7548.9|7546.9|149
1642188600000|2022-01-14 19:30:00|7550.1|7548.1|7558.1|7556.1|7558.9|7556.9|7549.9|7547.9|262
1642188900000|2022-01-14 19:35:00|7557.9|7555.9|7558.6|7556.6|7560.9|7558.9|7557.4|7555.4|151
1642189200000|2022-01-14 19:40:00|7557.9|7555.9|7554.6|7552.6|7558.9|7556.9|7554.1|7552.1|120
1642189500000|2022-01-14 19:45:00|7554.9|7552.9|7558.4|7556.4|7559.6|7557.6|7554.4|7552.4|99
1642189800000|2022-01-14 19:50:00|7558.6|7556.6|7560.6|7558.6|7561.4|7559.4|7558.4|7556.4|180
1642190100000|2022-01-14 19:55:00|7560.4|7558.4|7556.6|7554.6|7560.9|7558.9|7556.4|7554.4|148
1642190400000|2022-01-14 20:00:00|7556.9|7554.9|7561.1|7559.1|7561.9|7559.9|7556.9|7554.9|99
1642190700000|2022-01-14 20:05:00|7561.4|7559.4|7557.1|7555.1|7561.9|7559.9|7556.6|7554.6|116
1642191000000|2022-01-14 20:10:00|7557.4|7555.4|7559.1|7557.1|7560.9|7558.9|7556.6|7554.6|99
1642191300000|2022-01-14 20:15:00|7559.4|7557.4|7564.9|7562.9|7565.6|7563.6|7558.1|7556.1|116
1642191600000|2022-01-14 20:20:00|7564.4|7562.4|7570.6|7568.6|7571.1|7569.1|7564.4|7562.4|298
1642191900000|2022-01-14 20:25:00|7570.4|7568.4|7565.4|7563.4|7570.4|7568.4|7565.1|7563.1|137
1642192200000|2022-01-14 20:30:00|7565.6|7563.6|7567.9|7565.9|7569.4|7567.4|7565.4|7563.4|197
1642192500000|2022-01-14 20:35:00|7568.1|7566.1|7568.9|7566.9|7570.4|7568.4|7565.9|7563.9|235
1642192800000|2022-01-14 20:40:00|7568.6|7566.6|7570.9|7568.9|7570.9|7568.9|7566.6|7564.6|258
1642193100000|2022-01-14 20:45:00|7570.6|7568.6|7567.1|7565.1|7572.1|7570.1|7565.1|7563.1|301
1642193400000|2022-01-14 20:50:00|7567.6|7565.6|7565.6|7563.6|7572.1|7570.1|7565.4|7563.4|789
1642193700000|2022-01-14 20:55:00|7565.4|7563.4|7565.4|7561.4|7565.4|7563.4|7560.1|7558.1|1034
1642194000000|2022-01-14 21:00:00|7564.5|7560.5|7569|7565|7571.2|7567.2|7563.3|7559.3|0
1642194300000|2022-01-14 21:05:00|7567.8|7563.8|7568.3|7564.3|7569.5|7565.5|7565.5|7561.5|0
1642194600000|2022-01-14 21:10:00|7568.7|7564.7|7569.5|7565.5|7571.6|7567.6|7568.1|7564.1|0
1642194900000|2022-01-14 21:15:00|7569.9|7565.9|7571.2|7567.2|7571.7|7567.7|7569.1|7565.1|0
1642195200000|2022-01-14 21:20:00|7571.6|7567.6|7569.6|7565.6|7571.6|7567.6|7568.1|7564.1|0
1642195500000|2022-01-14 21:25:00|7569.2|7565.2|7570.1|7566.1|7570.6|7566.6|7569.1|7565.1|0
1642195800000|2022-01-14 21:30:00|7570.3|7566.3|7569.3|7565.3|7571|7567|7569.3|7565.3|0
1642196100000|2022-01-14 21:35:00|7568.6|7564.6|7569|7565|7569.4|7565.4|7568.6|7564.6|0
1642196400000|2022-01-14 21:40:00|7568.9|7564.9|7570.6|7566.6|7571.1|7567.1|7568.7|7564.7|0
1642196700000|2022-01-14 21:45:00|7570.8|7566.8|7572.1|7568.1|7572.5|7568.5|7569.8|7565.8|0
1642197000000|2022-01-14 21:50:00|7571.7|7567.7|7570.8|7566.8|7571.7|7567.7|7569.2|7565.2|0
1642197300000|2022-01-14 21:55:00|7570.6|7566.6|7571|7567|7572.2|7568.2|7569.9|7565.9|0
1642374000000|2022-01-16 23:00:00|7578.3|7574.3|7571.5|7567.5|7578.3|7574.3|7568.5|7564.5|0
1642374300000|2022-01-16 23:05:00|7571.7|7567.7|7561.5|7557.5|7571.7|7567.7|7555.7|7551.7|0
1642374600000|2022-01-16 23:10:00|7562.5|7558.5|7568.8|7564.8|7574.4|7570.4|7562.5|7558.5|0
1642374900000|2022-01-16 23:15:00|7569.2|7565.2|7567.2|7563.2|7570.7|7566.7|7564.5|7560.5|0
1642375200000|2022-01-16 23:20:00|7566.8|7562.8|7565.4|7561.4|7568.3|7564.3|7563.4|7559.4|0
1642375500000|2022-01-16 23:25:00|7565.8|7561.8|7568.2|7564.2|7571.7|7567.7|7565.6|7561.6|0
1642375800000|2022-01-16 23:30:00|7569|7565|7566.8|7562.8|7571.9|7567.9|7566.6|7562.6|0
1642376100000|2022-01-16 23:35:00|7566.6|7562.6|7569|7565|7571.5|7567.5|7565|7561|0
1642376400000|2022-01-16 23:40:00|7569.2|7565.2|7569.1|7565.1|7572.1|7568.1|7567.4|7563.4|0
1642376700000|2022-01-16 23:45:00|7568.7|7564.7|7564.5|7560.5|7572.5|7568.5|7562.8|7558.8|0
1642377000000|2022-01-16 23:50:00|7564.7|7560.7|7568|7564|7569.2|7565.2|7564.5|7560.5|0
1642377300000|2022-01-16 23:55:00|7568.2|7564.2|7562.8|7558.8|7570.4|7566.4|7561.7|7557.7|0
1642377600000|2022-01-17 00:00:00|7563|7559|7560.3|7556.3|7566|7562|7557.8|7553.8|0
1642377900000|2022-01-17 00:05:00|7559.9|7555.9|7566.5|7562.5|7567.9|7563.9|7559.6|7555.6|0
1642378200000|2022-01-17 00:10:00|7566.7|7562.7|7563.9|7559.9|7568.1|7564.1|7562|7558|0
1642378500000|2022-01-17 00:15:00|7563.6|7559.6|7562.5|7558.5|7563.9|7559.9|7555.5|7551.5|0
1642378800000|2022-01-17 00:20:00|7562.4|7558.4|7555.2|7551.2|7562.4|7558.4|7553.2|7549.2|0
1642379100000|2022-01-17 00:25:00|7554.6|7550.6|7557.5|7553.5|7558.8|7554.8|7551.5|7547.5|0
1642379400000|2022-01-17 00:30:00|7557.4|7553.4|7558.3|7554.3|7562.6|7558.6|7555.4|7551.4|0
1642379700000|2022-01-17 00:35:00|7558.6|7554.6|7553.4|7549.4|7560.7|7556.7|7553.4|7549.4|0
1642380000000|2022-01-17 00:40:00|7553.8|7549.8|7560.8|7556.8|7561.4|7557.4|7553.4|7549.4|0
1642380300000|2022-01-17 00:45:00|7560.4|7556.4|7558.2|7554.2|7560.4|7556.4|7556.7|7552.7|0
1642380600000|2022-01-17 00:50:00|7558.3|7554.3|7559.7|7555.7|7560.7|7556.7|7558.2|7554.2|0
1642380900000|2022-01-17 00:55:00|7559.8|7555.8|7560.4|7556.4|7564.7|7560.7|7559.7|7555.7|0
1642381200000|2022-01-17 01:00:00|7560|7556|7558.4|7555.4|7564.1|7561.1|7558.1|7555.1|65
1642381500000|2022-01-17 01:05:00|7558.6|7555.6|7557.4|7554.4|7559.1|7556.1|7556.6|7553.6|52
1642381800000|2022-01-17 01:10:00|7557.6|7554.6|7559.1|7556.1|7560.4|7557.4|7555.9|7552.9|38
1642382100000|2022-01-17 01:15:00|7558.6|7555.6|7554.9|7551.9|7558.9|7555.9|7554.6|7551.6|57
1642382400000|2022-01-17 01:20:00|7554.6|7551.6|7558.4|7555.4|7558.9|7555.9|7553.9|7550.9|46
1642382700000|2022-01-17 01:25:00|7558.6|7555.6|7561.9|7558.9|7562.6|7559.6|7556.9|7553.9|23
1642383000000|2022-01-17 01:30:00|7560.6|7557.6|7559.4|7556.4|7563.9|7560.9|7557.9|7554.9|36
1642383300000|2022-01-17 01:35:00|7559.6|7556.6|7555.1|7552.1|7561.4|7558.4|7554.9|7551.9|31
1642383600000|2022-01-17 01:40:00|7554.9|7551.9|7557.1|7554.1|7557.1|7554.1|7553.6|7550.6|23
1642383900000|2022-01-17 01:45:00|7556.9|7553.9|7556.4|7553.4|7557.4|7554.4|7554.6|7551.6|19
1642384200000|2022-01-17 01:50:00|7556.6|7553.6|7557.9|7554.9|7558.9|7555.9|7556.1|7553.1|16
1642384500000|2022-01-17 01:55:00|7557.6|7554.6|7557.1|7554.1|7560.4|7557.4|7557.1|7554.1|17
1642384800000|2022-01-17 02:00:00|7558.9|7555.9|7559.1|7556.1|7561.4|7558.4|7558.1|7555.1|40
1642385100000|2022-01-17 02:05:00|7559.4|7556.4|7557.6|7554.6|7560.4|7557.4|7557.4|7554.4|13
1642385400000|2022-01-17 02:10:00|7557.4|7554.4|7556.9|7553.9|7557.6|7554.6|7555.9|7552.9|17
1642385700000|2022-01-17 02:15:00|7556.4|7553.4|7556.4|7553.4|7559.6|7556.6|7553.1|7550.1|52
1642386000000|2022-01-17 02:20:00|7556.1|7553.1|7557.9|7554.9|7558.9|7555.9|7553.6|7550.6|6
1642386300000|2022-01-17 02:25:00|7557.6|7554.6|7557.9|7554.9|7558.1|7555.1|7557.4|7554.4|1
1642386600000|2022-01-17 02:30:00|7558.4|7555.4|7554.4|7551.4|7558.4|7555.4|7554.1|7551.1|9
1642386900000|2022-01-17 02:35:00|7554.6|7551.6|7554.9|7551.9|7556.4|7553.4|7553.9|7550.9|2
1642387200000|2022-01-17 02:40:00|7554.6|7551.6|7552.6|7549.6|7555.6|7552.6|7552.4|7549.4|6
1642387500000|2022-01-17 02:45:00|7552.1|7549.1|7555.9|7552.9|7555.9|7552.9|7550.1|7547.1|9
1642387800000|2022-01-17 02:50:00|7556.4|7553.4|7556.1|7553.1|7556.4|7553.4|7554.4|7551.4|1
1642388100000|2022-01-17 02:55:00|7556.6|7553.6|7556.1|7553.1|7557.4|7554.4|7556.1|7553.1|4
1642388400000|2022-01-17 03:00:00|7556.4|7553.4|7558.4|7555.4|7558.6|7555.6|7556.1|7553.1|2
1642388700000|2022-01-17 03:05:00|7558.1|7555.1|7556.9|7553.9|7558.4|7555.4|7555.1|7552.1|2
1642389000000|2022-01-17 03:10:00|7556.6|7553.6|7557.4|7554.4|7557.6|7554.6|7556.4|7553.4|0
1642389300000|2022-01-17 03:15:00|7557.9|7554.9|7558.1|7555.1|7558.4|7555.4|7556.6|7553.6|16
1642389600000|2022-01-17 03:20:00|7558.6|7555.6|7558.4|7555.4|7559.9|7556.9|7558.4|7555.4|9
1642389900000|2022-01-17 03:25:00|7558.6|7555.6|7560.9|7557.9|7560.9|7557.9|7558.4|7555.4|6
1642390200000|2022-01-17 03:30:00|7560.6|7557.6|7563.4|7560.4|7563.6|7560.6|7560.4|7557.4|12
1642390500000|2022-01-17 03:35:00|7563.1|7560.1|7566.6|7563.6|7566.9|7563.9|7561.6|7558.6|100
1642390800000|2022-01-17 03:40:00|7566.9|7563.9|7570.6|7567.6|7570.6|7567.6|7566.1|7563.1|198
1642391100000|2022-01-17 03:45:00|7570.4|7567.4|7569.6|7566.6|7572.6|7569.6|7569.4|7566.4|98
1642391400000|2022-01-17 03:50:00|7569.4|7566.4|7569.6|7566.6|7570.4|7567.4|7568.9|7565.9|7
1642391700000|2022-01-17 03:55:00|7569.4|7566.4|7567.9|7564.9|7571.4|7568.4|7567.4|7564.4|25
1642392000000|2022-01-17 04:00:00|7568.1|7565.1|7567.4|7564.4|7569.4|7566.4|7567.4|7564.4|14
1642392300000|2022-01-17 04:05:00|7567.9|7564.9|7568.1|7565.1|7568.6|7565.6|7567.1|7564.1|16
1642392600000|2022-01-17 04:10:00|7567.9|7564.9|7567.1|7564.1|7568.4|7565.4|7567.1|7564.1|13
1642392900000|2022-01-17 04:15:00|7567.4|7564.4|7569.1|7566.1|7569.9|7566.9|7567.4|7564.4|14
1642393200000|2022-01-17 04:20:00|7568.9|7565.9|7569.1|7566.1|7569.9|7566.9|7568.6|7565.6|18
1642393500000|2022-01-17 04:25:00|7569.4|7566.4|7565.9|7562.9|7569.4|7566.4|7565.9|7562.9|11
1642393800000|2022-01-17 04:30:00|7565.6|7562.6|7565.9|7562.9|7566.1|7563.1|7564.1|7561.1|26
1642394100000|2022-01-17 04:35:00|7566.4|7563.4|7561.6|7558.6|7566.4|7563.4|7561.4|7558.4|24
1642394400000|2022-01-17 04:40:00|7562.4|7559.4|7563.1|7560.1|7563.4|7560.4|7561.4|7558.4|7
1642394700000|2022-01-17 04:45:00|7563.4|7560.4|7563.9|7560.9|7564.4|7561.4|7562.6|7559.6|1
1642395000000|2022-01-17 04:50:00|7563.6|7560.6|7563.6|7560.6|7564.6|7561.6|7562.9|7559.9|1
1642395300000|2022-01-17 04:55:00|7563.9|7560.9|7562.9|7559.9|7565.6|7562.6|7562.6|7559.6|8
1642395600000|2022-01-17 05:00:00|7563.1|7560.1|7562.4|7559.4|7563.1|7560.1|7560.9|7557.9|5
1642395900000|2022-01-17 05:05:00|7562.1|7559.1|7563.1|7560.1|7563.9|7560.9|7561.6|7558.6|14
1642396200000|2022-01-17 05:10:00|7562.9|7559.9|7561.4|7558.4|7562.9|7559.9|7560.6|7557.6|4
1642396500000|2022-01-17 05:15:00|7561.6|7558.6|7562.4|7559.4|7562.4|7559.4|7561.4|7558.4|3
1642396800000|2022-01-17 05:20:00|7562.1|7559.1|7562.1|7559.1|7563.9|7560.9|7561.9|7558.9|24
1642397100000|2022-01-17 05:25:00|7562.4|7559.4|7562.4|7559.4|7562.9|7559.9|7561.9|7558.9|1
1642397400000|2022-01-17 05:30:00|7562.6|7559.6|7561.6|7558.6|7563.6|7560.6|7561.6|7558.6|6
1642397700000|2022-01-17 05:35:00|7561.4|7558.4|7559.9|7556.9|7561.4|7558.4|7558.1|7555.1|21
1642398000000|2022-01-17 05:40:00|7559.4|7556.4|7558.4|7555.4|7559.9|7556.9|7558.1|7555.1|11
1642398300000|2022-01-17 05:45:00|7558.1|7555.1|7557.9|7554.9|7559.4|7556.4|7557.9|7554.9|8
1642398600000|2022-01-17 05:50:00|7558.1|7555.1|7560.4|7557.4|7560.9|7557.9|7557.9|7554.9|6
1642398900000|2022-01-17 05:55:00|7560.6|7557.6|7560.9|7557.9|7561.1|7558.1|7558.6|7555.6|2
1642399200000|2022-01-17 06:00:00|7561.1|7558.1|7560.4|7557.4|7561.1|7558.1|7557.9|7554.9|11
1642399500000|2022-01-17 06:05:00|7560.6|7557.6|7561.6|7558.6|7561.9|7558.9|7560.4|7557.4|13
1642399800000|2022-01-17 06:10:00|7561.9|7558.9|7563.1|7560.1|7563.9|7560.9|7561.9|7558.9|7
1642400100000|2022-01-17 06:15:00|7563.4|7560.4|7563.9|7560.9|7563.9|7560.9|7563.1|7560.1|1
1642400400000|2022-01-17 06:20:00|7564.1|7561.1|7563.9|7560.9|7564.6|7561.6|7563.1|7560.1|17
1642400700000|2022-01-17 06:25:00|7564.1|7561.1|7565.4|7562.4|7565.6|7562.6|7562.4|7559.4|20
1642401000000|2022-01-17 06:30:00|7565.6|7562.6|7567.1|7564.1|7568.1|7565.1|7565.4|7562.4|36
1642401300000|2022-01-17 06:35:00|7567.4|7564.4|7565.4|7562.4|7569.1|7566.1|7565.1|7562.1|148
1642401600000|2022-01-17 06:40:00|7564.9|7561.9|7563.4|7560.4|7565.4|7562.4|7562.1|7559.1|213
1642401900000|2022-01-17 06:45:00|7563.6|7560.6|7564.1|7561.1|7565.1|7562.1|7563.4|7560.4|29
1642402200000|2022-01-17 06:50:00|7564.4|7561.4|7566.6|7563.6|7566.6|7563.6|7563.9|7560.9|29
1642402500000|2022-01-17 06:55:00|7566.4|7563.4|7565.6|7562.6|7566.9|7563.9|7564.6|7561.6|54
1642402800000|2022-01-17 07:00:00|7565.4|7562.4|7557.9|7555.9|7565.4|7563.4|7553.6|7551.6|407
1642403100000|2022-01-17 07:05:00|7557.6|7555.6|7568.1|7566.1|7569.1|7567.1|7557.6|7555.6|251
1642403400000|2022-01-17 07:10:00|7568.4|7566.4|7567.6|7565.6|7570.6|7568.6|7566.1|7564.1|238
1642403700000|2022-01-17 07:15:00|7567.4|7565.4|7561.1|7559.1|7568.1|7566.1|7560.6|7558.6|223
1642404000000|2022-01-17 07:20:00|7561.9|7559.9|7566.4|7564.4|7571.1|7569.1|7561.9|7559.9|250
1642404300000|2022-01-17 07:25:00|7566.6|7564.6|7564.1|7562.1|7568.6|7566.6|7562.9|7560.9|137
1642404600000|2022-01-17 07:30:00|7563.9|7561.9|7564.6|7562.6|7567.1|7565.1|7563.1|7561.1|142
1642404900000|2022-01-17 07:35:00|7564.4|7562.4|7570.6|7568.6|7571.1|7569.1|7564.4|7562.4|71
1642405200000|2022-01-17 07:40:00|7571.1|7569.1|7570.4|7568.4|7572.1|7570.1|7568.6|7566.6|77
1642405500000|2022-01-17 07:45:00|7569.6|7567.6|7568.1|7566.1|7571.4|7569.4|7568.1|7566.1|81
1642405800000|2022-01-17 07:50:00|7567.6|7565.6|7568.6|7566.6|7569.6|7567.6|7564.6|7562.6|115
1642406100000|2022-01-17 07:55:00|7568.9|7566.9|7567.1|7565.1|7572.4|7570.4|7566.4|7564.4|240
1642406400000|2022-01-17 08:00:00|7566.6|7565.6|7573.1|7572.1|7579.6|7578.6|7565.6|7564.6|2755
1642406700000|2022-01-17 08:05:00|7572.9|7571.9|7579.6|7578.6|7581.6|7580.6|7570.6|7569.6|1123
1642407000000|2022-01-17 08:10:00|7579.9|7578.9|7582.1|7581.1|7583.6|7582.6|7575.4|7574.4|905
1642407300000|2022-01-17 08:15:00|7581.9|7580.9|7588.6|7587.6|7590.6|7589.6|7579.9|7578.9|848
1642407600000|2022-01-17 08:20:00|7588.9|7587.9|7591.4|7590.4|7592.1|7591.1|7587.4|7586.4|578
1642407900000|2022-01-17 08:25:00|7591.6|7590.6|7593.4|7592.4|7596.9|7595.9|7591.4|7590.4|784
1642408200000|2022-01-17 08:30:00|7593.6|7592.6|7590.9|7589.9|7594.9|7593.9|7589.9|7588.9|535
1642408500000|2022-01-17 08:35:00|7591.4|7590.4|7590.1|7589.1|7592.4|7591.4|7588.6|7587.6|359
1642408800000|2022-01-17 08:40:00|7590.5|7589.5|7592.3|7591.3|7592.5|7591.5|7589.3|7588.3|313
1642409100000|2022-01-17 08:45:00|7592.5|7591.5|7596.3|7595.3|7596.3|7595.3|7592.3|7591.3|410
1642409400000|2022-01-17 08:50:00|7596|7595|7592.8|7591.8|7597|7596|7591.3|7590.3|450
1642409700000|2022-01-17 08:55:00|7592.3|7591.3|7592|7591|7595.3|7594.3|7591.8|7590.8|446
1642410000000|2022-01-17 09:00:00|7592.3|7591.3|7593.8|7592.8|7598.3|7597.3|7592.3|7591.3|586
1642410300000|2022-01-17 09:05:00|7593.3|7592.3|7590.8|7589.8|7593.8|7592.8|7585.8|7584.8|440
1642410600000|2022-01-17 09:10:00|7591|7590|7594.5|7593.5|7595.3|7594.3|7590.5|7589.5|438
1642410900000|2022-01-17 09:15:00|7594.8|7593.8|7595.3|7594.3|7597.3|7596.3|7592.8|7591.8|414
1642411200000|2022-01-17 09:20:00|7594.8|7593.8|7597|7596|7597.8|7596.8|7593.8|7592.8|456
1642411500000|2022-01-17 09:25:00|7597.3|7596.3|7599|7598|7599.3|7598.3|7596.8|7595.8|570
1642411800000|2022-01-17 09:30:00|7598.8|7597.8|7601.3|7600.3|7604.3|7603.3|7598.8|7597.8|634
1642412100000|2022-01-17 09:35:00|7601|7600|7600.3|7599.3|7602.8|7601.8|7599.8|7598.8|550
1642412400000|2022-01-17 09:40:00|7600.8|7599.8|7599.8|7598.8|7603|7602|7598.8|7597.8|372
1642412700000|2022-01-17 09:45:00|7600|7599|7599.8|7598.8|7601.8|7600.8|7598.8|7597.8|232
1642413000000|2022-01-17 09:50:00|7600|7599|7593.8|7592.8|7600.8|7599.8|7593.8|7592.8|574
1642413300000|2022-01-17 09:55:00|7593.5|7592.5|7597.3|7596.3|7598.3|7597.3|7593.3|7592.3|317
1642413600000|2022-01-17 10:00:00|7597.8|7596.8|7593.3|7592.3|7598|7597|7593.3|7592.3|426
1642413900000|2022-01-17 10:05:00|7593|7592|7595.3|7594.3|7596.8|7595.8|7592.3|7591.3|199
1642414200000|2022-01-17 10:10:00|7595.5|7594.5|7595.3|7594.3|7596|7595|7594.3|7593.3|139
1642414500000|2022-01-17 10:15:00|7595|7594|7597.3|7596.3|7598.5|7597.5|7595|7594|165
1642414800000|2022-01-17 10:20:00|7596.8|7595.8|7599.5|7598.5|7600.3|7599.3|7596.8|7595.8|214
1642415100000|2022-01-17 10:25:00|7599.8|7598.8|7598|7597|7600.3|7599.3|7597.8|7596.8|280
1642415400000|2022-01-17 10:30:00|7597.8|7596.8|7594.8|7593.8|7598.3|7597.3|7594.8|7593.8|279
1642415700000|2022-01-17 10:35:00|7595|7594|7591.8|7590.8|7595.3|7594.3|7590.5|7589.5|271
1642416000000|2022-01-17 10:40:00|7591.5|7590.5|7587.3|7586.3|7592.3|7591.3|7586.5|7585.5|222
1642416300000|2022-01-17 10:45:00|7587.5|7586.5|7586|7585|7588.5|7587.5|7585.8|7584.8|149
1642416600000|2022-01-17 10:50:00|7586.3|7585.3|7586.5|7585.5|7586.8|7585.8|7584.8|7583.8|178
1642416900000|2022-01-17 10:55:00|7586|7585|7588.5|7587.5|7588.5|7587.5|7585.5|7584.5|141
1642417200000|2022-01-17 11:00:00|7588.3|7587.3|7587.8|7586.8|7589.8|7588.8|7586.8|7585.8|212
1642417500000|2022-01-17 11:05:00|7588.3|7587.3|7588.5|7587.5|7588.5|7587.5|7586.3|7585.3|335
1642417800000|2022-01-17 11:10:00|7588.3|7587.3|7590.3|7589.3|7591.3|7590.3|7588.3|7587.3|301
1642418100000|2022-01-17 11:15:00|7590|7589|7592|7591|7594|7593|7589.8|7588.8|245
1642418400000|2022-01-17 11:20:00|7592.3|7591.3|7594.5|7593.5|7594.8|7593.8|7592.3|7591.3|205
1642418700000|2022-01-17 11:25:00|7594.3|7593.3|7592.3|7591.3|7594.8|7593.8|7591.8|7590.8|305
1642419000000|2022-01-17 11:30:00|7592|7591|7589.8|7588.8|7592.8|7591.8|7589.8|7588.8|295
1642419300000|2022-01-17 11:35:00|7589.5|7588.5|7587.8|7586.8|7590.3|7589.3|7587.8|7586.8|180
1642419600000|2022-01-17 11:40:00|7588.3|7587.3|7592.5|7591.5|7592.5|7591.5|7587.3|7586.3|234
1642419900000|2022-01-17 11:45:00|7592.8|7591.8|7594.3|7593.3|7594.3|7593.3|7592.8|7591.8|165
1642420200000|2022-01-17 11:50:00|7594|7593|7596.8|7595.8|7596.8|7595.8|7593.3|7592.3|262
1642420500000|2022-01-17 11:55:00|7596.5|7595.5|7595|7594|7597.5|7596.5|7595|7594|414
1642420800000|2022-01-17 12:00:00|7595.3|7594.3|7598.3|7597.3|7598.8|7597.8|7594.3|7593.3|306
1642421100000|2022-01-17 12:05:00|7598|7597|7596.3|7595.3|7598.8|7597.8|7595.8|7594.8|181
1642421400000|2022-01-17 12:10:00|7596.5|7595.5|7597|7596|7597.8|7596.8|7595.3|7594.3|231
1642421700000|2022-01-17 12:15:00|7597.3|7596.3|7598.8|7597.8|7598.8|7597.8|7596.3|7595.3|168
1642422000000|2022-01-17 12:20:00|7598.5|7597.5|7599.3|7598.3|7599.5|7598.5|7598.3|7597.3|319
1642422300000|2022-01-17 12:25:00|7599.5|7598.5|7602.3|7601.3|7602.8|7601.8|7599.3|7598.3|243
1642422600000|2022-01-17 12:30:00|7602|7601|7599.3|7598.3|7603.8|7602.8|7599.3|7598.3|314
1642422900000|2022-01-17 12:35:00|7599|7598|7603|7602|7603.3|7602.3|7598.8|7597.8|123
1642423200000|2022-01-17 12:40:00|7602.2|7601.2|7603|7602|7603.5|7602.5|7601|7600|95
1642423500000|2022-01-17 12:45:00|7602.5|7601.5|7600.5|7599.5|7603.2|7602.2|7600.5|7599.5|167
1642423800000|2022-01-17 12:50:00|7601|7600|7602|7601|7603.2|7602.2|7601|7600|207
1642424100000|2022-01-17 12:55:00|7601.2|7600.2|7601|7600|7603|7602|7600.5|7599.5|299
1642424400000|2022-01-17 13:00:00|7600.7|7599.7|7601.2|7600.2|7602.5|7601.5|7600.5|7599.5|112
1642424700000|2022-01-17 13:05:00|7601|7600|7601|7600|7601|7600|7598.5|7597.5|188
1642425000000|2022-01-17 13:10:00|7601.5|7600.5|7603.5|7602.5|7603.5|7602.5|7601|7600|259
1642425300000|2022-01-17 13:15:00|7603.7|7602.7|7603|7602|7603.7|7602.7|7602.5|7601.5|189
1642425600000|2022-01-17 13:20:00|7602.5|7601.5|7601.2|7600.2|7603|7602|7600.5|7599.5|133
1642425900000|2022-01-17 13:25:00|7601.5|7600.5|7601|7600|7602|7601|7600.5|7599.5|204
1642426200000|2022-01-17 13:30:00|7601.5|7600.5|7602|7601|7602.7|7601.7|7600.5|7599.5|135
1642426500000|2022-01-17 13:35:00|7601.5|7600.5|7601.5|7600.5|7602|7601|7600|7599|175
1642426800000|2022-01-17 13:40:00|7601.7|7600.7|7602.5|7601.5|7603.5|7602.5|7601.5|7600.5|212
1642427100000|2022-01-17 13:45:00|7602.2|7601.2|7599.7|7598.7|7602.2|7601.2|7599.5|7598.5|143
1642427400000|2022-01-17 13:50:00|7600|7599|7597.7|7596.7|7600.2|7599.2|7597.5|7596.5|199
1642427700000|2022-01-17 13:55:00|7597.5|7596.5|7595.5|7594.5|7599|7598|7595.5|7594.5|354
1642428000000|2022-01-17 14:00:00|7596|7595|7598.5|7597.5|7598.7|7597.7|7594|7593|241
1642428300000|2022-01-17 14:05:00|7598.7|7597.7|7597.5|7596.5|7599|7598|7596.2|7595.2|265
1642428600000|2022-01-17 14:10:00|7597.2|7596.2|7598.5|7597.5|7599|7598|7595|7594|401
1642428900000|2022-01-17 14:15:00|7598.7|7597.7|7596|7595|7600|7599|7596|7595|586
1642429200000|2022-01-17 14:20:00|7595.7|7594.7|7594|7593|7596|7595|7593.5|7592.5|490
1642429500000|2022-01-17 14:25:00|7593.5|7592.5|7597.2|7596.2|7598|7597|7593.5|7592.5|314
1642429800000|2022-01-17 14:30:00|7597|7596|7597.2|7596.2|7598.2|7597.2|7595.5|7594.5|382
1642430100000|2022-01-17 14:35:00|7596.7|7595.7|7600|7599|7600.5|7599.5|7596|7595|295
1642430400000|2022-01-17 14:40:00|7599.5|7598.5|7603.5|7602.5|7603.5|7602.5|7598.5|7597.5|292
1642430700000|2022-01-17 14:45:00|7603|7602|7601.7|7600.7|7604.5|7603.5|7600.5|7599.5|524
1642431000000|2022-01-17 14:50:00|7601.5|7600.5|7607|7606|7607.2|7606.2|7601.5|7600.5|352
1642431300000|2022-01-17 14:55:00|7606.7|7605.7|7609.5|7608.5|7609.5|7608.5|7605|7604|338
1642431600000|2022-01-17 15:00:00|7610|7609|7606.7|7605.7|7610|7609|7604.7|7603.7|572
1642431900000|2022-01-17 15:05:00|7607|7606|7607.5|7606.5|7609.5|7608.5|7605.7|7604.7|479
1642432200000|2022-01-17 15:10:00|7607.2|7606.2|7610.7|7609.7|7611.2|7610.2|7607.2|7606.2|408
1642432500000|2022-01-17 15:15:00|7610.2|7609.2|7611.2|7610.2|7612.4|7611.4|7610.2|7609.2|407
1642432800000|2022-01-17 15:20:00|7610.7|7609.7|7610.7|7609.7|7611.7|7610.7|7610.2|7609.2|240
1642433100000|2022-01-17 15:25:00|7610.4|7609.4|7609.7|7608.7|7610.4|7609.4|7608.2|7607.2|297
1642433400000|2022-01-17 15:30:00|7609.4|7608.4|7608.2|7607.2|7610.7|7609.7|7607.4|7606.4|418
1642433700000|2022-01-17 15:35:00|7608.4|7607.4|7611.7|7610.7|7611.7|7610.7|7607.7|7606.7|320
1642434000000|2022-01-17 15:40:00|7611.2|7610.2|7612.2|7611.2|7613.7|7612.7|7611.2|7610.2|323
1642434300000|2022-01-17 15:45:00|7612.7|7611.7|7613.2|7612.2|7613.7|7612.7|7610.2|7609.2|223
1642434600000|2022-01-17 15:50:00|7613.4|7612.4|7614.7|7613.7|7615.2|7614.2|7610.7|7609.7|456
1642434900000|2022-01-17 15:55:00|7615.2|7614.2|7615.7|7614.7|7616.7|7615.7|7613.2|7612.2|1001
1642435200000|2022-01-17 16:00:00|7615.9|7614.9|7611.2|7610.2|7616.9|7615.9|7611.2|7610.2|653
1642435500000|2022-01-17 16:05:00|7611.4|7610.4|7609.9|7608.9|7612.2|7611.2|7609.2|7608.2|699
1642435800000|2022-01-17 16:10:00|7610.2|7609.2|7609.4|7608.4|7610.7|7609.7|7607.7|7606.7|537
1642436100000|2022-01-17 16:15:00|7609.2|7608.2|7608.2|7607.2|7610.2|7609.2|7607.7|7606.7|753
1642436400000|2022-01-17 16:20:00|7608.4|7607.4|7613.2|7612.2|7613.2|7612.2|7607.9|7606.9|723
1642436700000|2022-01-17 16:25:00|7612.7|7611.7|7611.7|7609.7|7613.7|7612.7|7607.7|7606.7|1184
1642437000000|2022-01-17 16:30:00|7611.2|7609.2|7611.9|7609.9|7614.9|7612.9|7607.2|7605.2|3488
1642437300000|2022-01-17 16:35:00|7612.4|7610.4|7615.7|7613.7|7616.7|7614.7|7610.7|7608.7|680
1642437600000|2022-01-17 16:40:00|7615.9|7613.9|7613.7|7611.7|7616.2|7614.2|7611.2|7609.2|412
1642437900000|2022-01-17 16:45:00|7613.4|7611.4|7612.7|7610.7|7614.2|7612.2|7612.2|7610.2|168
1642438200000|2022-01-17 16:50:00|7612.4|7610.4|7610.2|7608.2|7612.7|7610.7|7610.2|7608.2|128
1642438500000|2022-01-17 16:55:00|7611.2|7609.2|7609.4|7607.4|7611.9|7609.9|7609.2|7607.2|200
1642438800000|2022-01-17 17:00:00|7609.7|7607.7|7606.7|7604.7|7610.7|7608.7|7606.7|7604.7|283
1642439100000|2022-01-17 17:05:00|7606.9|7604.9|7611.2|7609.2|7611.2|7609.2|7606.7|7604.7|93
1642439400000|2022-01-17 17:10:00|7610.9|7608.9|7611.2|7609.2|7612.2|7610.2|7610.7|7608.7|62
1642439700000|2022-01-17 17:15:00|7610.9|7608.9|7611.7|7609.7|7612.2|7610.2|7610.2|7608.2|77
1642440000000|2022-01-17 17:20:00|7610.9|7608.9|7610.2|7608.2|7610.9|7608.9|7610.2|7608.2|21
1642440300000|2022-01-17 17:25:00|7609.7|7607.7|7608.9|7606.9|7610.4|7608.4|7608.7|7606.7|126
1642440600000|2022-01-17 17:30:00|7608.7|7606.7|7608.4|7606.4|7608.9|7606.9|7607.2|7605.2|51
1642440900000|2022-01-17 17:35:00|7608.2|7606.2|7608.2|7606.2|7609.9|7607.9|7608.2|7606.2|70
1642441200000|2022-01-17 17:40:00|7607.7|7605.7|7607.9|7605.9|7608.7|7606.7|7607.2|7605.2|29
1642441500000|2022-01-17 17:45:00|7608.2|7606.2|7607.7|7605.7|7608.7|7606.7|7607.2|7605.2|48
1642441800000|2022-01-17 17:50:00|7607.9|7605.9|7609.9|7607.9|7609.9|7607.9|7607.7|7605.7|55
1642442100000|2022-01-17 17:55:00|7610.2|7608.2|7609.9|7607.9|7610.4|7608.4|7608.9|7606.9|83
1642442400000|2022-01-17 18:00:00|7610.4|7608.4|7609.9|7607.9|7610.4|7608.4|7608.7|7606.7|9
1642442700000|2022-01-17 18:05:00|7610.2|7608.2|7611.4|7609.4|7611.7|7609.7|7609.7|7607.7|21
1642443000000|2022-01-17 18:10:00|7611.2|7609.2|7611.4|7609.4|7611.7|7609.7|7610.4|7608.4|93
1642443300000|2022-01-17 18:15:00|7611.2|7609.2|7611.7|7609.7|7611.9|7609.9|7610.7|7608.7|14
1642443600000|2022-01-17 18:20:00|7610.7|7608.7|7609.4|7607.4|7610.7|7608.7|7609.4|7607.4|20
1642443900000|2022-01-17 18:25:00|7609.9|7607.9|7610.7|7608.7|7611.2|7609.2|7608.9|7606.9|49
1642444200000|2022-01-17 18:30:00|7610.4|7608.4|7610.4|7608.4|7611.2|7609.2|7609.9|7607.9|56
1642444500000|2022-01-17 18:35:00|7610.7|7608.7|7609.7|7607.7|7610.9|7608.9|7609.4|7607.4|10
1642444800000|2022-01-17 18:40:00|7611.2|7609.2|7610.9|7608.9|7611.4|7609.4|7610.4|7608.4|27
1642445100000|2022-01-17 18:45:00|7610.4|7608.4|7608.9|7606.9|7610.4|7608.4|7608.7|7606.7|3
1642445400000|2022-01-17 18:50:00|7608.7|7606.7|7608.9|7606.9|7608.9|7606.9|7608.7|7606.7|3
1642445700000|2022-01-17 18:55:00|7609.4|7607.4|7608.9|7606.9|7609.9|7607.9|7608.7|7606.7|5
1642446000000|2022-01-17 19:00:00|7608.7|7606.7|7609.4|7607.4|7609.4|7607.4|7607.7|7605.7|13
1642446300000|2022-01-17 19:05:00|7609.2|7607.2|7609.7|7607.7|7609.7|7607.7|7609.2|7607.2|6
1642446600000|2022-01-17 19:10:00|7609.4|7607.4|7608.7|7606.7|7609.4|7607.4|7608.7|7606.7|5
1642446900000|2022-01-17 19:15:00|7609.4|7607.4|7609.7|7607.7|7609.7|7607.7|7609.4|7607.4|1
1642447200000|2022-01-17 19:20:00|7609.2|7607.2|7609.2|7607.2|7609.4|7607.4|7608.9|7606.9|18
1642447500000|2022-01-17 19:25:00|7609.7|7607.7|7609.7|7607.7|7609.7|7607.7|7609.7|7607.7|4
1642447800000|2022-01-17 19:30:00|7610.7|7608.7|7611.7|7609.7|7611.7|7609.7|7610.7|7608.7|8
1642448100000|2022-01-17 19:35:00|7611.2|7609.2|7609.2|7607.2|7611.2|7609.2|7608.7|7606.7|27
1642448400000|2022-01-17 19:40:00|7608.7|7606.7|7608.7|7606.7|7609.9|7607.9|7608.4|7606.4|6
1642448700000|2022-01-17 19:45:00|7609.2|7607.2|7610.2|7608.2|7610.4|7608.4|7609.2|7607.2|18
1642449000000|2022-01-17 19:50:00|7610.7|7608.7|7609.7|7607.7|7610.7|7608.7|7609.7|7607.7|1
1642449300000|2022-01-17 19:55:00|7608.9|7606.9|7608.2|7606.2|7609.2|7607.2|7607.9|7605.9|23
1642449600000|2022-01-17 20:00:00|7607.9|7605.9|7608.2|7606.2|7608.7|7606.7|7606.9|7604.9|9
1642449900000|2022-01-17 20:05:00|7607.9|7605.9|7607.9|7605.9|7608.2|7606.2|7607.9|7605.9|2
1642450200000|2022-01-17 20:10:00|7608.2|7606.2|7607.4|7605.4|7608.2|7606.2|7607.4|7605.4|11
1642450500000|2022-01-17 20:15:00|7607.7|7605.7|7608.9|7606.9|7609.4|7607.4|7606.2|7604.2|33
1642450800000|2022-01-17 20:20:00|7609.4|7607.4|7608.2|7606.2|7609.7|7607.7|7607.9|7605.9|5
1642451100000|2022-01-17 20:25:00|7608.7|7606.7|7607.4|7605.4|7609.4|7607.4|7606.7|7604.7|75
1642451400000|2022-01-17 20:30:00|7607.7|7605.7|7607.7|7605.7|7607.9|7605.9|7607.7|7605.7|0
1642451700000|2022-01-17 20:35:00|7608.4|7606.4|7608.9|7606.9|7608.9|7606.9|7607.7|7605.7|15
1642452000000|2022-01-17 20:40:00|7609.2|7607.2|7608.4|7606.4|7609.9|7607.9|7608.2|7606.2|14
1642452300000|2022-01-17 20:45:00|7608.2|7606.2|7608.9|7606.9|7609.4|7607.4|7606.9|7604.9|38
1642452600000|2022-01-17 20:50:00|7608.7|7606.7|7609.7|7607.7|7611.7|7609.7|7608.4|7606.4|148
1642452900000|2022-01-17 20:55:00|7609.9|7607.9|7608.9|7604.9|7609.9|7607.9|7607.4|7604.9|17
1642453200000|2022-01-17 21:00:00|7609|7605|7609|7605|7609|7605|7609|7605|0
1642453500000|2022-01-17 21:05:00|7610.6|7606.6|7610.5|7606.5|7610.6|7606.6|7610.5|7606.5|0
1642454100000|2022-01-17 21:15:00|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|0
1642455600000|2022-01-17 21:40:00|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|0
1642456500000|2022-01-17 21:55:00|7610.7|7606.7|7610.8|7606.8|7610.8|7606.8|7610.7|7606.7|0
1642456800000|2022-01-17 22:00:00|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|0
1642457100000|2022-01-17 22:05:00|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|7610.5|7606.5|0
1642458300000|2022-01-17 22:25:00|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|7610.6|7606.6|0
1642458600000|2022-01-17 22:30:00|7610.7|7606.7|7610.3|7606.3|7610.7|7606.7|7610.3|7606.3|0
1642459800000|2022-01-17 22:50:00|7610.2|7606.2|7610.2|7606.2|7610.2|7606.2|7610.2|7606.2|0
1642460100000|2022-01-17 22:55:00|7610.6|7606.6|7613.7|7609.7|7613.7|7609.7|7610.6|7606.6|0
1642460400000|2022-01-17 23:00:00|7615.4|7611.4|7608|7604|7623.5|7619.5|7608|7604|0
1642460700000|2022-01-17 23:05:00|7607.6|7603.6|7607.9|7603.9|7610.4|7606.4|7606.9|7602.9|0
1642461000000|2022-01-17 23:10:00|7607.5|7603.5|7607.1|7603.1|7610.3|7606.3|7607.1|7603.1|0
1642461300000|2022-01-17 23:15:00|7606.6|7602.6|7607|7603|7607.7|7603.7|7601.3|7597.3|0
1642461600000|2022-01-17 23:20:00|7606.6|7602.6|7607.4|7603.4|7608.2|7604.2|7606.3|7602.3|0
1642461900000|2022-01-17 23:25:00|7607|7603|7607.5|7603.5|7607.5|7603.5|7603.7|7599.7|0
1642462200000|2022-01-17 23:30:00|7607.7|7603.7|7611.2|7607.2|7611.2|7607.2|7607.5|7603.5|0
1642462500000|2022-01-17 23:35:00|7610.8|7606.8|7612.6|7608.6|7612.7|7608.7|7610.4|7606.4|0
1642462800000|2022-01-17 23:40:00|7612.8|7608.8|7609.8|7605.8|7613.4|7609.4|7608.1|7604.1|0
1642463100000|2022-01-17 23:45:00|7609.9|7605.9|7613.6|7609.6|7614.4|7610.4|7608.1|7604.1|0
1642463400000|2022-01-17 23:50:00|7614|7610|7615|7611|7616.8|7612.8|7613.8|7609.8|0
1642463700000|2022-01-17 23:55:00|7614.6|7610.6|7614.8|7610.8|7615.6|7611.6|7613.9|7609.9|0
1642464000000|2022-01-18 00:00:00|7615|7611|7613.4|7609.4|7617|7613|7612.8|7608.8|0
1642464300000|2022-01-18 00:05:00|7613.2|7609.2|7614.5|7610.5|7615.7|7611.7|7613.2|7609.2|0
1642464600000|2022-01-18 00:10:00|7614.1|7610.1|7612|7608|7616.5|7612.5|7612|7608|0
1642464900000|2022-01-18 00:15:00|7612.4|7608.4|7612.6|7608.6|7614.1|7610.1|7610.3|7606.3|0
1642465200000|2022-01-18 00:20:00|7612.7|7608.7|7613.2|7609.2|7616.3|7612.3|7611.2|7607.2|0
1642465500000|2022-01-18 00:25:00|7612.9|7608.9|7613.7|7609.7|7615.5|7611.5|7611.1|7607.1|0
1642465800000|2022-01-18 00:30:00|7613.8|7609.8|7614.3|7610.3|7615.6|7611.6|7613.1|7609.1|0
1642466100000|2022-01-18 00:35:00|7614.6|7610.6|7613.1|7609.1|7614.8|7610.8|7611.4|7607.4|0
1642466400000|2022-01-18 00:40:00|7613|7609|7612.7|7608.7|7613.8|7609.8|7611|7607|0
1642466700000|2022-01-18 00:45:00|7612.8|7608.8|7613.2|7609.2|7614.4|7610.4|7611.9|7607.9|0
1642467000000|2022-01-18 00:50:00|7613.5|7609.5|7616|7612|7616.8|7612.8|7612.9|7608.9|0
1642467300000|2022-01-18 00:55:00|7616.7|7612.7|7618|7614|7618.2|7614.2|7615.6|7611.6|0
1642467600000|2022-01-18 01:00:00|7618.3|7614.3|7616.7|7613.7|7619.2|7616.2|7616.4|7613.4|75
1642467900000|2022-01-18 01:05:00|7616.4|7613.4|7615.4|7612.4|7617.7|7614.7|7614.2|7611.2|29
1642468200000|2022-01-18 01:10:00|7615.2|7612.2|7615.2|7612.2|7615.7|7612.7|7613.9|7610.9|9
1642468500000|2022-01-18 01:15:00|7614.9|7611.9|7613.4|7610.4|7615.7|7612.7|7613.4|7610.4|41
1642468800000|2022-01-18 01:20:00|7612.9|7609.9|7615.4|7612.4|7615.9|7612.9|7612.4|7609.4|22
1642469100000|2022-01-18 01:25:00|7615.2|7612.2|7616.2|7613.2|7617.2|7614.2|7615.2|7612.2|11
1642469400000|2022-01-18 01:30:00|7616.4|7613.4|7615.7|7612.7|7617.4|7614.4|7614.4|7611.4|19
1642469700000|2022-01-18 01:35:00|7615.4|7612.4|7617.2|7614.2|7617.7|7614.7|7615.2|7612.2|43
1642470000000|2022-01-18 01:40:00|7617.4|7614.4|7620.7|7617.7|7620.9|7617.9|7617.4|7614.4|36
1642470300000|2022-01-18 01:45:00|7620.9|7617.9|7621.7|7618.7|7622.4|7619.4|7620.4|7617.4|6
1642470600000|2022-01-18 01:50:00|7621.9|7618.9|7620.2|7617.2|7622.4|7619.4|7618.7|7615.7|33
1642470900000|2022-01-18 01:55:00|7620.4|7617.4|7621.9|7618.9|7623.2|7620.2|7620.4|7617.4|25
1642471200000|2022-01-18 02:00:00|7622.2|7619.2|7621.4|7618.4|7623.2|7620.2|7620.7|7617.7|23
1642471500000|2022-01-18 02:05:00|7621.2|7618.2|7619.4|7616.4|7621.4|7618.4|7619.4|7616.4|21
1642471800000|2022-01-18 02:10:00|7619.7|7616.7|7618.9|7615.9|7620.2|7617.2|7618.7|7615.7|18
1642472100000|2022-01-18 02:15:00|7619.2|7616.2|7619.2|7616.2|7619.9|7616.9|7617.9|7614.9|11
1642472400000|2022-01-18 02:20:00|7619.4|7616.4|7618.7|7615.7|7619.4|7616.4|7618.2|7615.2|7
1642472700000|2022-01-18 02:25:00|7618.9|7615.9|7617.2|7614.2|7619.7|7616.7|7616.2|7613.2|19
1642473000000|2022-01-18 02:30:00|7616.7|7613.7|7617.7|7614.7|7617.7|7614.7|7616.2|7613.2|11
1642473300000|2022-01-18 02:35:00|7617.4|7614.4|7618.2|7615.2|7618.2|7615.2|7616.7|7613.7|0
1642473600000|2022-01-18 02:40:00|7617.9|7614.9|7618.7|7615.7|7618.7|7615.7|7617.7|7614.7|3
1642473900000|2022-01-18 02:45:00|7618.4|7615.4|7620.2|7617.2|7620.2|7617.2|7616.4|7613.4|14
1642474200000|2022-01-18 02:50:00|7620.4|7617.4|7621.2|7618.2|7622.2|7619.2|7620.2|7617.2|14
1642474500000|2022-01-18 02:55:00|7621.4|7618.4|7627.9|7624.9|7628.4|7625.4|7621.2|7618.2|79
1642474800000|2022-01-18 03:00:00|7628.2|7625.2|7627.4|7624.4|7628.9|7625.9|7626.7|7623.7|15
1642475100000|2022-01-18 03:05:00|7627.2|7624.2|7625.9|7622.9|7627.4|7624.4|7625.9|7622.9|17
1642475400000|2022-01-18 03:10:00|7626.4|7623.4|7625.2|7622.2|7626.4|7623.4|7624.2|7621.2|27
1642475700000|2022-01-18 03:15:00|7625.4|7622.4|7626.2|7623.2|7626.9|7623.9|7625.4|7622.4|14
1642476000000|2022-01-18 03:20:00|7626.4|7623.4|7626.9|7623.9|7628.2|7625.2|7624.9|7621.9|68
1642476300000|2022-01-18 03:25:00|7626.7|7623.7|7623.4|7620.4|7626.9|7623.9|7622.7|7619.7|53
1642476600000|2022-01-18 03:30:00|7622.9|7619.9|7619.4|7616.4|7624.4|7621.4|7619.4|7616.4|27
1642476900000|2022-01-18 03:35:00|7619.2|7616.2|7614.2|7611.2|7619.7|7616.7|7612.4|7609.4|100
1642477200000|2022-01-18 03:40:00|7613.7|7610.7|7606.2|7603.2|7613.9|7610.9|7605.7|7602.7|109
1642477500000|2022-01-18 03:45:00|7606.4|7603.4|7604.2|7601.2|7606.4|7603.4|7601.2|7598.2|87
1642477800000|2022-01-18 03:50:00|7603.9|7600.9|7603.7|7600.7|7605.2|7602.2|7601.7|7598.7|20
1642478100000|2022-01-18 03:55:00|7603.4|7600.4|7606.9|7603.9|7606.9|7603.9|7602.2|7599.2|27
1642478400000|2022-01-18 04:00:00|7607.2|7604.2|7609.7|7606.7|7610.4|7607.4|7606.7|7603.7|26
1642478700000|2022-01-18 04:05:00|7609.9|7606.9|7607.2|7604.2|7610.2|7607.2|7607.2|7604.2|7
1642479000000|2022-01-18 04:10:00|7607.7|7604.7|7606.7|7603.7|7607.7|7604.7|7603.9|7600.9|32
1642479300000|2022-01-18 04:15:00|7606.2|7603.2|7601.2|7598.2|7607.9|7604.9|7600.7|7597.7|81
1642479600000|2022-01-18 04:20:00|7601.7|7598.7|7595.7|7592.7|7602.7|7599.7|7593.7|7590.7|87
1642479900000|2022-01-18 04:25:00|7594.7|7591.7|7596.2|7593.2|7598.2|7595.2|7592.2|7589.2|38
1642480200000|2022-01-18 04:30:00|7595.9|7592.9|7593.2|7590.2|7597.2|7594.2|7593.2|7590.2|27
1642480500000|2022-01-18 04:35:00|7592.9|7589.9|7594.9|7591.9|7597.4|7594.4|7592.9|7589.9|28
1642480800000|2022-01-18 04:40:00|7595.2|7592.2|7592.2|7589.2|7595.7|7592.7|7591.4|7588.4|18
1642481100000|2022-01-18 04:45:00|7591.9|7588.9|7587.2|7584.2|7592.9|7589.9|7586.9|7583.9|185
1642481400000|2022-01-18 04:50:00|7586.9|7583.9|7592.7|7589.7|7593.9|7590.9|7586.9|7583.9|27
1642481700000|2022-01-18 04:55:00|7592.9|7589.9|7599.9|7596.9|7599.9|7596.9|7592.2|7589.2|87
1642482000000|2022-01-18 05:00:00|7599.2|7596.2|7595.4|7592.4|7602.4|7599.4|7594.7|7591.7|117
1642482300000|2022-01-18 05:05:00|7595.2|7592.2|7594.7|7591.7|7596.4|7593.4|7593.2|7590.2|74
1642482600000|2022-01-18 05:10:00|7594.9|7591.9|7593.7|7590.7|7597.2|7594.2|7593.7|7590.7|45
1642482900000|2022-01-18 05:15:00|7593.9|7590.9|7594.7|7591.7|7597.2|7594.2|7593.7|7590.7|34
1642483200000|2022-01-18 05:20:00|7594.9|7591.9|7597.7|7594.7|7598.2|7595.2|7594.7|7591.7|28
1642483500000|2022-01-18 05:25:00|7597.9|7594.9|7597.2|7594.2|7598.2|7595.2|7594.7|7591.7|15
1642483800000|2022-01-18 05:30:00|7597.4|7594.4|7594.7|7591.7|7597.7|7594.7|7593.9|7590.9|53
1642484100000|2022-01-18 05:35:00|7594.4|7591.4|7595.7|7592.7|7596.7|7593.7|7594.2|7591.2|13
1642484400000|2022-01-18 05:40:00|7595.4|7592.4|7596.4|7593.4|7596.4|7593.4|7593.2|7590.2|23
1642484700000|2022-01-18 05:45:00|7596.2|7593.2|7594.2|7591.2|7596.4|7593.4|7592.9|7589.9|42
1642485000000|2022-01-18 05:50:00|7594.4|7591.4|7594.9|7591.9|7596.4|7593.4|7593.9|7590.9|30
1642485300000|2022-01-18 05:55:00|7594.4|7591.4|7593.7|7590.7|7595.4|7592.4|7592.2|7589.2|31
1642485600000|2022-01-18 06:00:00|7593.9|7590.9|7596.2|7593.2|7596.2|7593.2|7592.4|7589.4|25
1642485900000|2022-01-18 06:05:00|7595.7|7592.7|7598.2|7595.2|7599.2|7596.2|7595.7|7592.7|39
1642486200000|2022-01-18 06:10:00|7598.7|7595.7|7596.9|7593.9|7598.9|7595.9|7596.7|7593.7|22
1642486500000|2022-01-18 06:15:00|7597.2|7594.2|7599.2|7596.2|7599.2|7596.2|7596.7|7593.7|29
1642486800000|2022-01-18 06:20:00|7598.7|7595.7|7598.9|7595.9|7600.4|7597.4|7597.7|7594.7|13
1642487100000|2022-01-18 06:25:00|7599.4|7596.4|7602.4|7599.4|7602.9|7599.9|7598.9|7595.9|50
1642487400000|2022-01-18 06:30:00|7601.9|7598.9|7599.4|7596.4|7601.9|7598.9|7599.4|7596.4|66
1642487700000|2022-01-18 06:35:00|7599.7|7596.7|7596.9|7593.9|7599.7|7596.7|7596.4|7593.4|20
1642488000000|2022-01-18 06:40:00|7597.4|7594.4|7598.9|7595.9|7598.9|7595.9|7596.9|7593.9|14
1642488300000|2022-01-18 06:45:00|7599.2|7596.2|7601.4|7598.4|7601.4|7598.4|7598.4|7595.4|24
1642488600000|2022-01-18 06:50:00|7600.9|7597.9|7598.4|7595.4|7601.4|7598.4|7597.9|7594.9|22
1642488900000|2022-01-18 06:55:00|7598.2|7595.2|7599.7|7596.7|7599.9|7596.9|7596.9|7593.9|73
1642489200000|2022-01-18 07:00:00|7599.2|7597.2|7595.4|7593.4|7601.2|7599.2|7594.9|7592.9|285
1642489500000|2022-01-18 07:05:00|7595.2|7593.2|7589.4|7587.4|7596.9|7594.9|7588.9|7586.9|158
1642489800000|2022-01-18 07:10:00|7589.7|7587.7|7590.9|7588.9|7592.7|7590.7|7588.7|7586.7|114
1642490100000|2022-01-18 07:15:00|7591.2|7589.2|7592.2|7590.2|7595.7|7593.7|7590.4|7588.4|219
1642490400000|2022-01-18 07:20:00|7592.4|7590.4|7590.9|7588.9|7595.7|7593.7|7590.9|7588.9|204
1642490700000|2022-01-18 07:25:00|7591.2|7589.2|7594.4|7592.4|7595.7|7593.7|7590.7|7588.7|77
1642491000000|2022-01-18 07:30:00|7594.7|7592.7|7599.9|7597.9|7600.9|7598.9|7594.7|7592.7|165
1642491300000|2022-01-18 07:35:00|7599.4|7597.4|7597.9|7595.9|7600.4|7598.4|7596.2|7594.2|132
1642491600000|2022-01-18 07:40:00|7597.4|7595.4|7598.9|7596.9|7601.9|7599.9|7597.4|7595.4|139
1642491900000|2022-01-18 07:45:00|7599.2|7597.2|7594.2|7592.2|7599.7|7597.7|7593.4|7591.4|140
1642492200000|2022-01-18 07:50:00|7593.9|7591.9|7595.9|7593.9|7595.9|7593.9|7592.7|7590.7|93
1642492500000|2022-01-18 07:55:00|7596.4|7594.4|7594.4|7592.4|7596.4|7594.4|7593.4|7591.4|205
1642492800000|2022-01-18 08:00:00|7593.9|7592.9|7583.2|7582.2|7593.9|7592.9|7580.2|7579.2|2514
1642493100000|2022-01-18 08:05:00|7583.4|7582.4|7580.7|7579.7|7583.9|7582.9|7577.4|7576.4|1198
1642493400000|2022-01-18 08:10:00|7580.4|7579.4|7570.7|7569.7|7580.4|7579.4|7567.4|7566.4|1706
1642493700000|2022-01-18 08:15:00|7569.9|7568.9|7565.4|7564.4|7572.2|7571.2|7562.4|7561.4|1194
1642494000000|2022-01-18 08:20:00|7565.7|7564.7|7562.9|7561.9|7570.2|7569.2|7561.4|7560.4|1386
1642494300000|2022-01-18 08:25:00|7562.7|7561.7|7560.4|7559.4|7566.4|7565.4|7556.4|7555.4|1726
1642494600000|2022-01-18 08:30:00|7559.9|7558.9|7555.9|7554.9|7560.7|7559.7|7554.2|7553.2|1551
1642494900000|2022-01-18 08:35:00|7555.7|7554.7|7553.4|7552.4|7557.7|7556.7|7550.2|7549.2|1253
1642495200000|2022-01-18 08:40:00|7554.3|7553.3|7552.8|7551.8|7555.6|7554.6|7550.1|7549.1|971
1642495500000|2022-01-18 08:45:00|7552.6|7551.6|7554.8|7553.8|7559.3|7558.3|7548.6|7547.6|1114
1642495800000|2022-01-18 08:50:00|7554.3|7553.3|7557.3|7556.3|7557.8|7556.8|7552.1|7551.1|794
1642496100000|2022-01-18 08:55:00|7557.1|7556.1|7558.1|7557.1|7559.3|7558.3|7553.6|7552.6|685
1642496400000|2022-01-18 09:00:00|7558.6|7557.6|7551.1|7550.1|7558.6|7557.6|7547.6|7546.6|688
1642496700000|2022-01-18 09:05:00|7551.3|7550.3|7542.3|7541.3|7551.3|7550.3|7540.1|7539.1|975
1642497000000|2022-01-18 09:10:00|7541.8|7540.8|7544.3|7543.3|7544.6|7543.6|7541.6|7540.6|453
1642497300000|2022-01-18 09:15:00|7544.6|7543.6|7542.8|7541.8|7544.6|7543.6|7537.1|7536.1|943
1642497600000|2022-01-18 09:20:00|7543.1|7542.1|7538.3|7537.3|7545.6|7544.6|7536.3|7535.3|811
1642497900000|2022-01-18 09:25:00|7538.6|7537.6|7544.1|7543.1|7546.1|7545.1|7536.1|7535.1|831
1642498200000|2022-01-18 09:30:00|7543.8|7542.8|7543.3|7542.3|7546.1|7545.1|7542.8|7541.8|457
1642498500000|2022-01-18 09:35:00|7543.1|7542.1|7537.3|7536.3|7544.8|7543.8|7536.8|7535.8|501
1642498800000|2022-01-18 09:40:00|7537.6|7536.6|7538.6|7537.6|7539.8|7538.8|7531.8|7530.8|696
1642499100000|2022-01-18 09:45:00|7538.8|7537.8|7546.8|7545.8|7548.8|7547.8|7537.6|7536.6|891
1642499400000|2022-01-18 09:50:00|7547.1|7546.1|7547.8|7546.8|7550.1|7549.1|7546.6|7545.6|578
1642499700000|2022-01-18 09:55:00|7548.3|7547.3|7544.8|7543.8|7548.6|7547.6|7542.1|7541.1|413
1642500000000|2022-01-18 10:00:00|7545.1|7544.1|7544.6|7543.6|7547.3|7546.3|7544.3|7543.3|328
1642500300000|2022-01-18 10:05:00|7544.8|7543.8|7545.6|7544.6|7546.8|7545.8|7541.1|7540.1|403
1642500600000|2022-01-18 10:10:00|7545.8|7544.8|7549.8|7548.8|7550.1|7549.1|7545.1|7544.1|378
1642500900000|2022-01-18 10:15:00|7549.6|7548.6|7547.6|7546.6|7550.1|7549.1|7544.3|7543.3|412
1642501200000|2022-01-18 10:20:00|7547.3|7546.3|7555.8|7554.8|7555.8|7554.8|7547.3|7546.3|456
1642501500000|2022-01-18 10:25:00|7555.6|7554.6|7561.6|7560.6|7564.6|7563.6|7555.6|7554.6|652
1642501800000|2022-01-18 10:30:00|7562.1|7561.1|7558.8|7557.8|7564.1|7563.1|7556.6|7555.6|437
1642502100000|2022-01-18 10:35:00|7559.1|7558.1|7554.8|7553.8|7560.1|7559.1|7554.8|7553.8|399
1642502400000|2022-01-18 10:40:00|7555.1|7554.1|7553.3|7552.3|7558.1|7557.1|7553.1|7552.1|357
1642502700000|2022-01-18 10:45:00|7553.6|7552.6|7556.1|7555.1|7557.6|7556.6|7551.6|7550.6|556
1642503000000|2022-01-18 10:50:00|7555.8|7554.8|7559.6|7558.6|7561.1|7560.1|7555.6|7554.6|580
1642503300000|2022-01-18 10:55:00|7559.8|7558.8|7562.3|7561.3|7563.3|7562.3|7558.6|7557.6|410
1642503600000|2022-01-18 11:00:00|7562.6|7561.6|7555.3|7554.3|7563.1|7562.1|7554.6|7553.6|407
1642503900000|2022-01-18 11:05:00|7555.6|7554.6|7557.1|7556.1|7560.1|7559.1|7553.3|7552.3|306
1642504200000|2022-01-18 11:10:00|7556.8|7555.8|7555.8|7554.8|7558.6|7557.6|7555.6|7554.6|409
1642504500000|2022-01-18 11:15:00|7556.1|7555.1|7562.6|7561.6|7563.6|7562.6|7556.1|7555.1|437
1642504800000|2022-01-18 11:20:00|7562.8|7561.8|7557.3|7556.3|7563.1|7562.1|7556.8|7555.8|137
1642505100000|2022-01-18 11:25:00|7557.1|7556.1|7561.3|7560.3|7561.8|7560.8|7557.1|7556.1|251
1642505400000|2022-01-18 11:30:00|7561.1|7560.1|7564.3|7563.3|7564.6|7563.6|7559.8|7558.8|410
1642505700000|2022-01-18 11:35:00|7564.1|7563.1|7567.1|7566.1|7568.1|7567.1|7563.8|7562.8|164
1642506000000|2022-01-18 11:40:00|7566.8|7565.8|7566.3|7565.3|7568.1|7567.1|7565.1|7564.1|225
1642506300000|2022-01-18 11:45:00|7566.6|7565.6|7568.3|7567.3|7569.1|7568.1|7566.6|7565.6|203
1642506600000|2022-01-18 11:50:00|7568.1|7567.1|7566.1|7565.1|7569.3|7568.3|7563.8|7562.8|322
1642506900000|2022-01-18 11:55:00|7566.3|7565.3|7568.3|7567.3|7569.1|7568.1|7566.3|7565.3|340
1642507200000|2022-01-18 12:00:00|7568.6|7567.6|7568.6|7567.6|7571.1|7570.1|7567.3|7566.3|454
1642507500000|2022-01-18 12:05:00|7568.3|7567.3|7574.1|7573.1|7574.6|7573.6|7567.6|7566.6|319
1642507800000|2022-01-18 12:10:00|7573.8|7572.8|7573.1|7572.1|7574.1|7573.1|7570.6|7569.6|215
1642508100000|2022-01-18 12:15:00|7572.8|7571.8|7569.6|7568.6|7574.3|7573.3|7569.3|7568.3|203
1642508400000|2022-01-18 12:20:00|7569.8|7568.8|7570.6|7569.6|7573.6|7572.6|7568.3|7567.3|556
1642508700000|2022-01-18 12:25:00|7570.8|7569.8|7575.6|7574.6|7576.3|7575.3|7570.3|7569.3|159
1642509000000|2022-01-18 12:30:00|7575.8|7574.8|7572.6|7571.6|7576.6|7575.6|7572.6|7571.6|234
1642509300000|2022-01-18 12:35:00|7572.8|7571.8|7573.6|7572.6|7574.3|7573.3|7571.8|7570.8|211
1642509600000|2022-01-18 12:40:00|7573.1|7572.1|7570.5|7569.5|7574.6|7573.6|7569.3|7568.3|258
1642509900000|2022-01-18 12:45:00|7570.8|7569.8|7572.7|7571.7|7574.4|7573.4|7570.2|7569.2|407
1642510200000|2022-01-18 12:50:00|7572.9|7571.9|7572.4|7571.4|7575.2|7574.2|7571.7|7570.7|394
1642510500000|2022-01-18 12:55:00|7572.7|7571.7|7573.2|7572.2|7574.2|7573.2|7570.7|7569.7|222
1642510800000|2022-01-18 13:00:00|7573.4|7572.4|7573.4|7572.4|7577.2|7576.2|7572.9|7571.9|335
1642511100000|2022-01-18 13:05:00|7573.2|7572.2|7574.2|7573.2|7574.7|7573.7|7572.2|7571.2|204
1642511400000|2022-01-18 13:10:00|7574.4|7573.4|7571.9|7570.9|7574.7|7573.7|7571.7|7570.7|447
1642511700000|2022-01-18 13:15:00|7571.7|7570.7|7571.2|7570.2|7571.9|7570.9|7568.9|7567.9|464
1642512000000|2022-01-18 13:20:00|7570.7|7569.7|7568.2|7567.2|7572.2|7571.2|7568.2|7567.2|317
1642512300000|2022-01-18 13:25:00|7567.9|7566.9|7570.2|7569.2|7572.2|7571.2|7567.9|7566.9|210
1642512600000|2022-01-18 13:30:00|7569.7|7568.7|7572.4|7571.4|7576.2|7575.2|7569.2|7568.2|525
1642512900000|2022-01-18 13:35:00|7572.2|7571.2|7570.2|7569.2|7573.9|7572.9|7569.7|7568.7|386
1642513200000|2022-01-18 13:40:00|7570.4|7569.4|7567.2|7566.2|7571.7|7570.7|7566.7|7565.7|404
1642513500000|2022-01-18 13:45:00|7567.4|7566.4|7570.2|7569.2|7571.7|7570.7|7567.4|7566.4|251
1642513800000|2022-01-18 13:50:00|7570.4|7569.4|7570.2|7569.2|7571.7|7570.7|7569.4|7568.4|188
1642514100000|2022-01-18 13:55:00|7569.7|7568.7|7573.7|7572.7|7573.7|7572.7|7568.7|7567.7|397
1642514400000|2022-01-18 14:00:00|7574.2|7573.2|7572.7|7571.7|7574.4|7573.4|7571.7|7570.7|663
1642514700000|2022-01-18 14:05:00|7572.9|7571.9|7569.2|7568.2|7573.2|7572.2|7568.7|7567.7|569
1642515000000|2022-01-18 14:10:00|7569.7|7568.7|7567.4|7566.4|7570.9|7569.9|7566.2|7565.2|805
1642515300000|2022-01-18 14:15:00|7567.9|7566.9|7567.7|7566.7|7569.9|7568.9|7565.4|7564.4|472
1642515600000|2022-01-18 14:20:00|7567.9|7566.9|7564.2|7563.2|7567.9|7566.9|7563.7|7562.7|435
1642515900000|2022-01-18 14:25:00|7563.9|7562.9|7561.9|7560.9|7564.9|7563.9|7559.7|7558.7|476
1642516200000|2022-01-18 14:30:00|7562.2|7561.2|7558.7|7557.7|7563.9|7562.9|7554.4|7553.4|671
1642516500000|2022-01-18 14:35:00|7558.2|7557.2|7556.4|7555.4|7559.2|7558.2|7552.7|7551.7|958
1642516800000|2022-01-18 14:40:00|7556.2|7555.2|7566.7|7565.7|7566.7|7565.7|7553.7|7552.7|1100
1642517100000|2022-01-18 14:45:00|7567.2|7566.2|7564.7|7563.7|7569.2|7568.2|7560.7|7559.7|1082
1642517400000|2022-01-18 14:50:00|7564.9|7563.9|7570.7|7569.7|7572.7|7571.7|7563.2|7562.2|1182
1642517700000|2022-01-18 14:55:00|7570.2|7569.2|7572.2|7571.2|7572.4|7571.4|7561.9|7560.9|1091
1642518000000|2022-01-18 15:00:00|7571.2|7570.2|7567.4|7566.4|7571.9|7570.9|7565.7|7564.7|916
1642518300000|2022-01-18 15:05:00|7567.2|7566.2|7577.9|7576.9|7578.2|7577.2|7566.2|7565.2|1682
1642518600000|2022-01-18 15:10:00|7577.4|7576.4|7576.4|7575.4|7584.7|7583.7|7576.2|7575.2|1323
1642518900000|2022-01-18 15:15:00|7576.2|7575.2|7576.7|7575.7|7586.4|7585.4|7574.9|7573.9|1490
1642519200000|2022-01-18 15:20:00|7576.4|7575.4|7578.9|7577.9|7579.7|7578.7|7572.2|7571.2|736
1642519500000|2022-01-18 15:25:00|7578.7|7577.7|7580.7|7579.7|7580.7|7579.7|7571.9|7570.9|939
1642519800000|2022-01-18 15:30:00|7580.2|7579.2|7572.7|7571.7|7580.4|7579.4|7570.7|7569.7|756
1642520100000|2022-01-18 15:35:00|7572.9|7571.9|7568.4|7567.4|7573.2|7572.2|7566.7|7565.7|654
1642520400000|2022-01-18 15:40:00|7568.2|7567.2|7575.4|7574.4|7575.7|7574.7|7567.2|7566.2|534
1642520700000|2022-01-18 15:45:00|7575.7|7574.7|7573.7|7572.7|7577.2|7576.2|7570.2|7569.2|694
1642521000000|2022-01-18 15:50:00|7573.9|7572.9|7570.2|7569.2|7574.2|7573.2|7569.2|7568.2|542
1642521300000|2022-01-18 15:55:00|7569.9|7568.9|7574.7|7573.7|7575.4|7574.4|7568.7|7567.7|883
1642521600000|2022-01-18 16:00:00|7574.2|7573.2|7572.9|7571.9|7575.9|7574.9|7569.7|7568.7|853
1642521900000|2022-01-18 16:05:00|7572.7|7571.7|7573.9|7572.9|7575.7|7574.7|7569.7|7568.7|858
1642522200000|2022-01-18 16:10:00|7573.7|7572.7|7574.7|7573.7|7575.2|7574.2|7569.2|7568.2|894
1642522500000|2022-01-18 16:15:00|7574.4|7573.4|7577.2|7576.2|7579.7|7578.7|7573.2|7572.2|1400
1642522800000|2022-01-18 16:20:00|7576.7|7575.7|7575.7|7574.7|7579.4|7578.4|7575.2|7574.2|1483
1642523100000|2022-01-18 16:25:00|7575.9|7574.9|7572.2|7570.2|7576.7|7575.7|7570.4|7569.4|3219
1642523400000|2022-01-18 16:30:00|7571.9|7569.9|7565.7|7563.7|7573.7|7571.7|7558.7|7556.7|4065
1642523700000|2022-01-18 16:35:00|7565.9|7563.9|7571.2|7569.2|7572.4|7570.4|7564.7|7562.7|1998
1642524000000|2022-01-18 16:40:00|7570.9|7568.9|7569.9|7567.9|7572.7|7570.7|7568.9|7566.9|563
1642524300000|2022-01-18 16:45:00|7569.7|7567.7|7574.2|7572.2|7574.2|7572.2|7569.7|7567.7|354
1642524600000|2022-01-18 16:50:00|7573.9|7571.9|7573.7|7571.7|7579.2|7577.2|7572.7|7570.7|438
1642524900000|2022-01-18 16:55:00|7573.4|7571.4|7572.2|7570.2|7574.7|7572.7|7571.4|7569.4|359
1642525200000|2022-01-18 17:00:00|7571.7|7569.7|7561.7|7559.7|7572.7|7570.7|7561.7|7559.7|436
1642525500000|2022-01-18 17:05:00|7561.4|7559.4|7561.9|7559.9|7563.2|7561.2|7559.2|7557.2|226
1642525800000|2022-01-18 17:10:00|7561.7|7559.7|7563.2|7561.2|7563.2|7561.2|7559.7|7557.7|166
1642526100000|2022-01-18 17:15:00|7562.9|7560.9|7563.4|7561.4|7564.4|7562.4|7558.9|7556.9|332
1642526400000|2022-01-18 17:20:00|7563.7|7561.7|7557.2|7555.2|7564.2|7562.2|7556.2|7554.2|213
1642526700000|2022-01-18 17:25:00|7557.4|7555.4|7556.9|7554.9|7557.7|7555.7|7553.7|7551.7|287
1642527000000|2022-01-18 17:30:00|7556.7|7554.7|7556.9|7554.9|7557.2|7555.2|7549.7|7547.7|308
1642527300000|2022-01-18 17:35:00|7556.7|7554.7|7554.4|7552.4|7557.2|7555.2|7552.2|7550.2|204
1642527600000|2022-01-18 17:40:00|7554.7|7552.7|7551.7|7549.7|7556.2|7554.2|7551.7|7549.7|159
1642527900000|2022-01-18 17:45:00|7551.2|7549.2|7544.7|7542.7|7552.4|7550.4|7544.4|7542.4|468
1642528200000|2022-01-18 17:50:00|7545.2|7543.2|7545.4|7543.4|7549.9|7547.9|7544.9|7542.9|323
1642528500000|2022-01-18 17:55:00|7545.7|7543.7|7545.4|7543.4|7548.7|7546.7|7544.2|7542.2|173
1642528800000|2022-01-18 18:00:00|7545.2|7543.2|7544.7|7542.7|7546.4|7544.4|7542.7|7540.7|236
1642529100000|2022-01-18 18:05:00|7544.4|7542.4|7543.4|7541.4|7544.4|7542.4|7540.2|7538.2|274
1642529400000|2022-01-18 18:10:00|7543.2|7541.2|7546.2|7544.2|7546.2|7544.2|7542.2|7540.2|662
1642529700000|2022-01-18 18:15:00|7545.9|7543.9|7549.7|7547.7|7551.4|7549.4|7544.9|7542.9|234
1642530000000|2022-01-18 18:20:00|7549.4|7547.4|7545.9|7543.9|7550.2|7548.2|7543.9|7541.9|223
1642530300000|2022-01-18 18:25:00|7546.2|7544.2|7547.4|7545.4|7547.7|7545.7|7543.9|7541.9|315
1642530600000|2022-01-18 18:30:00|7546.9|7544.9|7546.7|7544.7|7549.2|7547.2|7543.7|7541.7|199
1642530900000|2022-01-18 18:35:00|7546.4|7544.4|7549.9|7547.9|7550.9|7548.9|7546.4|7544.4|165
1642531200000|2022-01-18 18:40:00|7550.2|7548.2|7554.2|7552.2|7554.4|7552.4|7549.4|7547.4|280
1642531500000|2022-01-18 18:45:00|7553.9|7551.9|7553.2|7551.2|7557.7|7555.7|7552.2|7550.2|423
1642531800000|2022-01-18 18:50:00|7553.4|7551.4|7554.4|7552.4|7556.2|7554.2|7552.4|7550.4|204
1642532100000|2022-01-18 18:55:00|7554.7|7552.7|7558.4|7556.4|7558.7|7556.7|7554.2|7552.2|158
1642532400000|2022-01-18 19:00:00|7558.2|7556.2|7558.4|7556.4|7560.4|7558.4|7557.4|7555.4|220
1642532700000|2022-01-18 19:05:00|7558.7|7556.7|7555.9|7553.9|7560.7|7558.7|7555.7|7553.7|190
1642533000000|2022-01-18 19:10:00|7556.2|7554.2|7553.7|7551.7|7557.7|7555.7|7553.7|7551.7|82
1642533300000|2022-01-18 19:15:00|7554.2|7552.2|7556.2|7554.2|7557.2|7555.2|7552.7|7550.7|93
1642533600000|2022-01-18 19:20:00|7556.4|7554.4|7554.2|7552.2|7557.2|7555.2|7552.7|7550.7|131
1642533900000|2022-01-18 19:25:00|7554.4|7552.4|7555.7|7553.7|7556.7|7554.7|7551.7|7549.7|121
1642534200000|2022-01-18 19:30:00|7555.4|7553.4|7561.4|7559.4|7562.2|7560.2|7555.2|7553.2|141
1642534500000|2022-01-18 19:35:00|7561.2|7559.2|7563.7|7561.7|7565.2|7563.2|7560.9|7558.9|162
1642534800000|2022-01-18 19:40:00|7563.2|7561.2|7564.2|7562.2|7566.2|7564.2|7563.2|7561.2|143
1642535100000|2022-01-18 19:45:00|7564.4|7562.4|7567.4|7565.4|7567.9|7565.9|7563.7|7561.7|222
1642535400000|2022-01-18 19:50:00|7567.7|7565.7|7570.7|7568.7|7571.7|7569.7|7566.9|7564.9|120
1642535700000|2022-01-18 19:55:00|7570.9|7568.9|7568.2|7566.2|7572.2|7570.2|7568.2|7566.2|191
1642536000000|2022-01-18 20:00:00|7568.4|7566.4|7565.7|7563.7|7569.9|7567.9|7564.2|7562.2|198
1642536300000|2022-01-18 20:05:00|7565.9|7563.9|7563.2|7561.2|7567.4|7565.4|7563.2|7561.2|67
1642536600000|2022-01-18 20:10:00|7562.9|7560.9|7564.2|7562.2|7566.7|7564.7|7562.2|7560.2|136
1642536900000|2022-01-18 20:15:00|7563.7|7561.7|7555.4|7553.4|7563.7|7561.7|7553.2|7551.2|283
1642537200000|2022-01-18 20:20:00|7555.2|7553.2|7559.2|7557.2|7560.2|7558.2|7554.4|7552.4|84
1642537500000|2022-01-18 20:25:00|7558.9|7556.9|7558.9|7556.9|7560.7|7558.7|7556.7|7554.7|200
1642537800000|2022-01-18 20:30:00|7558.7|7556.7|7555.9|7553.9|7560.2|7558.2|7555.4|7553.4|119
1642538100000|2022-01-18 20:35:00|7556.2|7554.2|7553.2|7551.2|7556.2|7554.2|7551.7|7549.7|164
1642538400000|2022-01-18 20:40:00|7552.9|7550.9|7545.9|7543.9|7553.7|7551.7|7545.7|7543.7|244
1642538700000|2022-01-18 20:45:00|7546.2|7544.2|7553.2|7551.2|7553.4|7551.4|7545.7|7543.7|149
1642539000000|2022-01-18 20:50:00|7553.4|7551.4|7544.4|7542.4|7559.4|7557.4|7544.2|7542.2|427
1642539300000|2022-01-18 20:55:00|7544.7|7542.7|7564.8|7560.8|7567.2|7563.2|7544.2|7542.2|850
1642539600000|2022-01-18 21:00:00|7564.4|7560.4|7560.7|7556.7|7565.8|7561.8|7555.4|7551.4|0
1642539900000|2022-01-18 21:05:00|7559.9|7555.9|7558.1|7554.1|7559.9|7555.9|7555.7|7551.7|0
1642540200000|2022-01-18 21:10:00|7557.7|7553.7|7561.5|7557.5|7562.4|7558.4|7557.3|7553.3|0
1642540500000|2022-01-18 21:15:00|7561.1|7557.1|7562.4|7558.4|7564.4|7560.4|7560.7|7556.7|0
1642540800000|2022-01-18 21:20:00|7562.7|7558.7|7564.6|7560.6|7566.3|7562.3|7561.8|7557.8|0
1642541100000|2022-01-18 21:25:00|7564.4|7560.4|7561.6|7557.6|7565.8|7561.8|7561.6|7557.6|0
1642541400000|2022-01-18 21:30:00|7562|7558|7561.6|7557.6|7562.5|7558.5|7560.8|7556.8|0
1642541700000|2022-01-18 21:35:00|7561.8|7557.8|7561.9|7557.9|7562.3|7558.3|7560.8|7556.8|0
1642542000000|2022-01-18 21:40:00|7561.7|7557.7|7564.1|7560.1|7564.3|7560.3|7561.5|7557.5|0
1642542300000|2022-01-18 21:45:00|7564.5|7560.5|7565.5|7561.5|7566.7|7562.7|7564.5|7560.5|0
1642542600000|2022-01-18 21:50:00|7564.7|7560.7|7564.6|7560.6|7565.7|7561.7|7562.9|7558.9|0
1642542900000|2022-01-18 21:55:00|7565|7561|7564.9|7560.9|7566.5|7562.5|7564.3|7560.3|0
1642543200000|2022-01-18 22:00:00|7565|7561|7565|7561|7565.4|7561.4|7564.6|7560.6|0
1642543500000|2022-01-18 22:05:00|7565.1|7561.1|7564.7|7560.7|7565.1|7561.1|7564.7|7560.7|0
1642543800000|2022-01-18 22:10:00|7564.9|7560.9|7564.7|7560.7|7565|7561|7564.7|7560.7|0
1642544100000|2022-01-18 22:15:00|7564.9|7560.9|7564.5|7560.5|7565|7561|7564.5|7560.5|0
1642544400000|2022-01-18 22:20:00|7564.6|7560.6|7565.1|7561.1|7565.2|7561.2|7564.6|7560.6|0
1642544700000|2022-01-18 22:25:00|7565.2|7561.2|7563|7559|7565.2|7561.2|7563|7559|0
1642545000000|2022-01-18 22:30:00|7562.3|7558.3|7562.2|7558.2|7562.3|7558.3|7562.2|7558.2|0
1642545300000|2022-01-18 22:35:00|7562.3|7558.3|7562.1|7558.1|7562.3|7558.3|7562.1|7558.1|0
1642545600000|2022-01-18 22:40:00|7561.9|7557.9|7561.4|7557.4|7561.9|7557.9|7561.4|7557.4|0
1642545900000|2022-01-18 22:45:00|7561.5|7557.5|7556|7552|7561.6|7557.6|7556|7552|0
1642546200000|2022-01-18 22:50:00|7555.2|7551.2|7554.7|7550.7|7555.2|7551.2|7554.3|7550.3|0
1642546500000|2022-01-18 22:55:00|7554.8|7550.8|7556.2|7552.2|7556.3|7552.3|7554.7|7550.7|0
1642546800000|2022-01-18 23:00:00|7560.3|7556.3|7563.7|7559.7|7565|7561|7559.1|7555.1|0
1642547100000|2022-01-18 23:05:00|7563.9|7559.9|7564.1|7560.1|7564.5|7560.5|7561.5|7557.5|0
1642547400000|2022-01-18 23:10:00|7564.5|7560.5|7567.8|7563.8|7569.4|7565.4|7564.1|7560.1|0
1642547700000|2022-01-18 23:15:00|7567.4|7563.4|7560.3|7556.3|7567.4|7563.4|7560.3|7556.3|0
1642548000000|2022-01-18 23:20:00|7561.1|7557.1|7560.3|7556.3|7562.8|7558.8|7557.5|7553.5|0
1642548300000|2022-01-18 23:25:00|7560.7|7556.7|7559.1|7555.1|7562.4|7558.4|7559.1|7555.1|0
1642548600000|2022-01-18 23:30:00|7559.5|7555.5|7556.5|7552.5|7560.3|7556.3|7553.5|7549.5|0
1642548900000|2022-01-18 23:35:00|7556.9|7552.9|7554.8|7550.8|7556.9|7552.9|7553.2|7549.2|0
1642549200000|2022-01-18 23:40:00|7554.6|7550.6|7554.2|7550.2|7557.1|7553.1|7554|7550|0
1642549500000|2022-01-18 23:45:00|7554|7550|7554.5|7550.5|7556.5|7552.5|7554|7550|0
1642549800000|2022-01-18 23:50:00|7554.9|7550.9|7553.5|7549.5|7554.9|7550.9|7550.6|7546.6|0
1642550100000|2022-01-18 23:55:00|7553.7|7549.7|7550.1|7546.1|7553.7|7549.7|7549.5|7545.5|0
1642550400000|2022-01-19 00:00:00|7550.3|7546.3|7555.9|7551.9|7556.9|7552.9|7549.5|7545.5|0
1642550700000|2022-01-19 00:05:00|7556.3|7552.3|7554.4|7550.4|7558|7554|7552.2|7548.2|0
1642551000000|2022-01-19 00:10:00|7553.5|7549.5|7548.3|7544.3|7553.9|7549.9|7547.4|7543.4|0
1642551300000|2022-01-19 00:15:00|7548.1|7544.1|7551.2|7547.2|7553.6|7549.6|7547.5|7543.5|0
1642551600000|2022-01-19 00:20:00|7551.3|7547.3|7555.7|7551.7|7556.6|7552.6|7549.8|7545.8|0
1642551900000|2022-01-19 00:25:00|7556|7552|7553.9|7549.9|7559.3|7555.3|7553.9|7549.9|0
1642552200000|2022-01-19 00:30:00|7553.6|7549.6|7554.9|7550.9|7557.8|7553.8|7553.1|7549.1|0
1642552500000|2022-01-19 00:35:00|7555.2|7551.2|7553.3|7549.3|7555.3|7551.3|7551|7547|0
1642552800000|2022-01-19 00:40:00|7553.4|7549.4|7550.9|7546.9|7554.2|7550.2|7549.8|7545.8|0
1642553100000|2022-01-19 00:45:00|7551|7547|7551.3|7547.3|7552.8|7548.8|7545.1|7541.1|0
1642553400000|2022-01-19 00:50:00|7551.6|7547.6|7547.3|7543.3|7553.3|7549.3|7541.9|7537.9|0
1642553700000|2022-01-19 00:55:00|7546.9|7542.9|7548.8|7544.8|7549.1|7545.1|7545.6|7541.6|0
1642554000000|2022-01-19 01:00:00|7549.4|7545.4|7561.2|7558.2|7561.4|7558.4|7549.4|7545.4|126
1642554300000|2022-01-19 01:05:00|7560.9|7557.9|7567.2|7564.2|7568.2|7565.2|7560.2|7557.2|85
1642554600000|2022-01-19 01:10:00|7567.4|7564.4|7568.9|7565.9|7569.9|7566.9|7566.4|7563.4|55
1642554900000|2022-01-19 01:15:00|7568.7|7565.7|7570.7|7567.7|7572.9|7569.9|7567.7|7564.7|138
1642555200000|2022-01-19 01:20:00|7570.4|7567.4|7568.4|7565.4|7570.4|7567.4|7567.9|7564.9|22
1642555500000|2022-01-19 01:25:00|7568.7|7565.7|7572.7|7569.7|7573.9|7570.9|7568.4|7565.4|49
1642555800000|2022-01-19 01:30:00|7572.9|7569.9|7571.4|7568.4|7574.9|7571.9|7571.4|7568.4|36
1642556100000|2022-01-19 01:35:00|7571.7|7568.7|7571.7|7568.7|7574.2|7571.2|7570.7|7567.7|41
1642556400000|2022-01-19 01:40:00|7571.9|7568.9|7568.2|7565.2|7573.9|7570.9|7568.2|7565.2|25
1642556700000|2022-01-19 01:45:00|7568.4|7565.4|7564.7|7561.7|7572.4|7569.4|7562.9|7559.9|35
1642557000000|2022-01-19 01:50:00|7564.2|7561.2|7558.7|7555.7|7565.7|7562.7|7558.4|7555.4|85
1642557300000|2022-01-19 01:55:00|7558.9|7555.9|7560.2|7557.2|7561.7|7558.7|7557.9|7554.9|43
1642557600000|2022-01-19 02:00:00|7560.4|7557.4|7563.4|7560.4|7563.9|7560.9|7560.2|7557.2|18
1642557900000|2022-01-19 02:05:00|7563.7|7560.7|7566.9|7563.9|7569.7|7566.7|7563.4|7560.4|12
1642558200000|2022-01-19 02:10:00|7567.2|7564.2|7571.9|7568.9|7571.9|7568.9|7566.9|7563.9|7
1642558500000|2022-01-19 02:15:00|7571.7|7568.7|7572.2|7569.2|7573.9|7570.9|7571.2|7568.2|23
1642558800000|2022-01-19 02:20:00|7571.9|7568.9|7570.4|7567.4|7572.4|7569.4|7569.4|7566.4|9
1642559100000|2022-01-19 02:25:00|7570.2|7567.2|7572.4|7569.4|7573.9|7570.9|7570.2|7567.2|16
1642559400000|2022-01-19 02:30:00|7571.9|7568.9|7567.9|7564.9|7572.7|7569.7|7567.9|7564.9|8
1642559700000|2022-01-19 02:35:00|7568.2|7565.2|7564.4|7561.4|7568.2|7565.2|7563.2|7560.2|21
1642560000000|2022-01-19 02:40:00|7564.2|7561.2|7560.4|7557.4|7566.2|7563.2|7559.4|7556.4|8
1642560300000|2022-01-19 02:45:00|7559.4|7556.4|7552.7|7549.7|7561.2|7558.2|7552.2|7549.2|27
1642560600000|2022-01-19 02:50:00|7552.4|7549.4|7551.4|7548.4|7555.9|7552.9|7548.4|7545.4|31
1642560900000|2022-01-19 02:55:00|7551.2|7548.2|7552.7|7549.7|7554.7|7551.7|7550.2|7547.2|15
1642561200000|2022-01-19 03:00:00|7552.9|7549.9|7549.2|7546.2|7553.9|7550.9|7547.9|7544.9|48
1642561500000|2022-01-19 03:05:00|7549.4|7546.4|7544.9|7541.9|7550.2|7547.2|7544.4|7541.4|68
1642561800000|2022-01-19 03:10:00|7545.2|7542.2|7545.2|7542.2|7547.7|7544.7|7544.2|7541.2|27
1642562100000|2022-01-19 03:15:00|7545.4|7542.4|7549.2|7546.2|7551.2|7548.2|7544.2|7541.2|18
1642562400000|2022-01-19 03:20:00|7549.4|7546.4|7545.2|7542.2|7549.7|7546.7|7544.9|7541.9|22
1642562700000|2022-01-19 03:25:00|7544.9|7541.9|7544.9|7541.9|7545.7|7542.7|7543.2|7540.2|23
1642563000000|2022-01-19 03:30:00|7545.2|7542.2|7540.7|7537.7|7547.4|7544.4|7540.4|7537.4|63
1642563300000|2022-01-19 03:35:00|7540.9|7537.9|7540.2|7537.2|7542.9|7539.9|7539.7|7536.7|35
1642563600000|2022-01-19 03:40:00|7540.7|7537.7|7537.4|7534.4|7540.9|7537.9|7535.4|7532.4|147
1642563900000|2022-01-19 03:45:00|7536.9|7533.9|7534.9|7531.9|7537.2|7534.2|7534.4|7531.4|49
1642564200000|2022-01-19 03:50:00|7535.2|7532.2|7537.4|7534.4|7537.9|7534.9|7534.7|7531.7|41
1642564500000|2022-01-19 03:55:00|7537.7|7534.7|7541.4|7538.4|7541.4|7538.4|7536.9|7533.9|36
1642564800000|2022-01-19 04:00:00|7540.9|7537.9|7543.9|7540.9|7543.9|7540.9|7540.7|7537.7|51
1642565100000|2022-01-19 04:05:00|7543.7|7540.7|7543.2|7540.2|7544.4|7541.4|7542.2|7539.2|30
1642565400000|2022-01-19 04:10:00|7542.9|7539.9|7540.9|7537.9|7543.7|7540.7|7540.4|7537.4|42
1642565700000|2022-01-19 04:15:00|7541.2|7538.2|7538.4|7535.4|7541.4|7538.4|7538.4|7535.4|27
1642566000000|2022-01-19 04:20:00|7538.7|7535.7|7538.4|7535.4|7539.7|7536.7|7537.9|7534.9|20
1642566300000|2022-01-19 04:25:00|7538.7|7535.7|7543.9|7540.9|7544.2|7541.2|7538.4|7535.4|20
1642566600000|2022-01-19 04:30:00|7544.2|7541.2|7544.7|7541.7|7546.9|7543.9|7543.7|7540.7|31
1642566900000|2022-01-19 04:35:00|7544.4|7541.4|7544.2|7541.2|7544.9|7541.9|7542.7|7539.7|24
1642567200000|2022-01-19 04:40:00|7543.9|7540.9|7542.7|7539.7|7544.7|7541.7|7541.9|7538.9|19
1642567500000|2022-01-19 04:45:00|7542.9|7539.9|7542.2|7539.2|7545.2|7542.2|7541.7|7538.7|18
1642567800000|2022-01-19 04:50:00|7541.9|7538.9|7537.2|7534.2|7541.9|7538.9|7536.4|7533.4|46
1642568100000|2022-01-19 04:55:00|7537.4|7534.4|7531.4|7528.4|7538.2|7535.2|7530.4|7527.4|76
1642568400000|2022-01-19 05:00:00|7531.2|7528.2|7528.2|7525.2|7531.7|7528.7|7527.4|7524.4|79
1642568700000|2022-01-19 05:05:00|7527.9|7524.9|7530.9|7527.9|7531.9|7528.9|7527.9|7524.9|74
1642569000000|2022-01-19 05:10:00|7531.2|7528.2|7530.9|7527.9|7531.9|7528.9|7524.2|7521.2|377
1642569300000|2022-01-19 05:15:00|7530.7|7527.7|7528.2|7525.2|7530.9|7527.9|7527.9|7524.9|56
1642569600000|2022-01-19 05:20:00|7528.4|7525.4|7529.4|7526.4|7529.9|7526.9|7526.4|7523.4|48
1642569900000|2022-01-19 05:25:00|7529.2|7526.2|7528.7|7525.7|7530.4|7527.4|7527.4|7524.4|47
1642570200000|2022-01-19 05:30:00|7528.9|7525.9|7526.9|7523.9|7531.7|7528.7|7526.7|7523.7|54
1642570500000|2022-01-19 05:35:00|7526.7|7523.7|7529.4|7526.4|7530.9|7527.9|7526.4|7523.4|31
1642570800000|2022-01-19 05:40:00|7528.7|7525.7|7525.2|7522.2|7528.9|7525.9|7525.2|7522.2|29
1642571100000|2022-01-19 05:45:00|7525.4|7522.4|7522.4|7519.4|7526.7|7523.7|7522.4|7519.4|23
1642571400000|2022-01-19 05:50:00|7522.7|7519.7|7525.9|7522.9|7528.4|7525.4|7522.2|7519.2|48
1642571700000|2022-01-19 05:55:00|7526.2|7523.2|7527.2|7524.2|7528.2|7525.2|7524.4|7521.4|10
1642572000000|2022-01-19 06:00:00|7527.4|7524.4|7532.2|7529.2|7533.4|7530.4|7523.2|7520.2|108
1642572300000|2022-01-19 06:05:00|7532.4|7529.4|7536.2|7533.2|7537.2|7534.2|7531.7|7528.7|76
1642572600000|2022-01-19 06:10:00|7536.4|7533.4|7538.7|7535.7|7540.4|7537.4|7536.4|7533.4|15
1642572900000|2022-01-19 06:15:00|7538.9|7535.9|7537.2|7534.2|7540.7|7537.7|7535.2|7532.2|150
1642573200000|2022-01-19 06:20:00|7536.9|7533.9|7538.7|7535.7|7539.2|7536.2|7535.2|7532.2|24
1642573500000|2022-01-19 06:25:00|7538.9|7535.9|7535.7|7532.7|7540.4|7537.4|7535.2|7532.2|35
1642573800000|2022-01-19 06:30:00|7536.2|7533.2|7531.9|7528.9|7536.4|7533.4|7531.4|7528.4|127
1642574100000|2022-01-19 06:35:00|7532.2|7529.2|7536.4|7533.4|7536.4|7533.4|7531.4|7528.4|32
1642574400000|2022-01-19 06:40:00|7536.7|7533.7|7536.4|7533.4|7539.4|7536.4|7535.2|7532.2|32
1642574700000|2022-01-19 06:45:00|7536.7|7533.7|7538.2|7535.2|7539.4|7536.4|7536.7|7533.7|47
1642575000000|2022-01-19 06:50:00|7538.4|7535.4|7536.4|7533.4|7538.7|7535.7|7536.2|7533.2|17
1642575300000|2022-01-19 06:55:00|7536.7|7533.7|7536.9|7533.9|7538.2|7535.2|7535.7|7532.7|90
1642575600000|2022-01-19 07:00:00|7536.4|7534.4|7529.7|7527.7|7536.4|7534.4|7521.9|7519.9|774
1642575900000|2022-01-19 07:05:00|7529.9|7527.9|7527.4|7525.4|7532.4|7530.4|7523.4|7521.4|280
1642576200000|2022-01-19 07:10:00|7527.7|7525.7|7528.2|7526.2|7529.7|7527.7|7525.2|7523.2|231
1642576500000|2022-01-19 07:15:00|7528.4|7526.4|7530.9|7528.9|7532.2|7530.2|7525.2|7523.2|401
1642576800000|2022-01-19 07:20:00|7530.7|7528.7|7525.9|7523.9|7531.2|7529.2|7525.2|7523.2|224
1642577100000|2022-01-19 07:25:00|7525.7|7523.7|7522.9|7520.9|7526.4|7524.4|7522.9|7520.9|216
1642577400000|2022-01-19 07:30:00|7523.2|7521.2|7520.9|7518.9|7523.7|7521.7|7517.7|7515.7|469
1642577700000|2022-01-19 07:35:00|7521.2|7519.2|7520.9|7518.9|7523.7|7521.7|7519.4|7517.4|308
1642578000000|2022-01-19 07:40:00|7521.2|7519.2|7520.9|7518.9|7524.2|7522.2|7520.2|7518.2|200
1642578300000|2022-01-19 07:45:00|7521.2|7519.2|7525.4|7523.4|7526.2|7524.2|7517.9|7515.9|290
1642578600000|2022-01-19 07:50:00|7524.9|7522.9|7527.7|7525.7|7528.7|7526.7|7521.9|7519.9|172
1642578900000|2022-01-19 07:55:00|7527.4|7525.4|7525.9|7523.9|7527.4|7525.4|7517.7|7515.7|269
1642579200000|2022-01-19 08:00:00|7525.4|7524.4|7531.4|7530.4|7535.7|7534.7|7521.9|7520.9|3207
1642579500000|2022-01-19 08:05:00|7531.7|7530.7|7552.2|7551.2|7552.7|7551.7|7531.2|7530.2|1665
1642579800000|2022-01-19 08:10:00|7551.9|7550.9|7558.7|7557.7|7561.9|7560.9|7551.2|7550.2|1210
1642580100000|2022-01-19 08:15:00|7558.9|7557.9|7558.7|7557.7|7564.7|7563.7|7557.9|7556.9|1386
1642580400000|2022-01-19 08:20:00|7558.2|7557.2|7550.2|7549.2|7558.2|7557.2|7545.7|7544.7|1124
1642580700000|2022-01-19 08:25:00|7550.4|7549.4|7546.9|7545.9|7551.2|7550.2|7540.7|7539.7|837
1642581000000|2022-01-19 08:30:00|7547.2|7546.2|7555.9|7554.9|7558.9|7557.9|7544.7|7543.7|1078
1642581300000|2022-01-19 08:35:00|7555.7|7554.7|7556.7|7555.7|7559.2|7558.2|7553.4|7552.4|1120
1642581600000|2022-01-19 08:40:00|7556.4|7555.4|7555.4|7554.4|7560.7|7559.7|7553.2|7552.2|1122
1642581900000|2022-01-19 08:45:00|7555.2|7554.2|7557.3|7556.3|7559.9|7558.9|7553.4|7552.4|664
1642582200000|2022-01-19 08:50:00|7557.1|7556.1|7564|7563|7565.8|7564.8|7555|7554|977
1642582500000|2022-01-19 08:55:00|7563.8|7562.8|7563.3|7562.3|7564.3|7563.3|7557.8|7556.8|1011
1642582800000|2022-01-19 09:00:00|7562.8|7561.8|7566.3|7565.3|7567.8|7566.8|7557.8|7556.8|1064
1642583100000|2022-01-19 09:05:00|7566.8|7565.8|7566.8|7565.8|7568.3|7567.3|7561.8|7560.8|689
1642583400000|2022-01-19 09:10:00|7567.8|7566.8|7562.3|7561.3|7569.8|7568.8|7562.3|7561.3|785
1642583700000|2022-01-19 09:15:00|7562|7561|7568|7567|7570.8|7569.8|7561.8|7560.8|665
1642584000000|2022-01-19 09:20:00|7568.3|7567.3|7561.8|7560.8|7568.3|7567.3|7561.3|7560.3|644
1642584300000|2022-01-19 09:25:00|7561.5|7560.5|7559.3|7558.3|7562.8|7561.8|7558.3|7557.3|597
1642584600000|2022-01-19 09:30:00|7559.5|7558.5|7565.5|7564.5|7566.3|7565.3|7559|7558|542
1642584900000|2022-01-19 09:35:00|7565.8|7564.8|7563.8|7562.8|7565.8|7564.8|7562.3|7561.3|541
1642585200000|2022-01-19 09:40:00|7563.5|7562.5|7570.5|7569.5|7571.8|7570.8|7561.8|7560.8|556
1642585500000|2022-01-19 09:45:00|7570.3|7569.3|7565.3|7564.3|7571.5|7570.5|7564.8|7563.8|537
1642585800000|2022-01-19 09:50:00|7565|7564|7569.8|7568.8|7570.3|7569.3|7563.5|7562.5|505
1642586100000|2022-01-19 09:55:00|7569.5|7568.5|7570.5|7569.5|7576.3|7575.3|7569.3|7568.3|611
1642586400000|2022-01-19 10:00:00|7570.8|7569.8|7569.8|7568.8|7571.3|7570.3|7567.5|7566.5|449
1642586700000|2022-01-19 10:05:00|7569.3|7568.3|7567.8|7566.8|7571.5|7570.5|7567.8|7566.8|431
1642587000000|2022-01-19 10:10:00|7568|7567|7569.3|7568.3|7570.3|7569.3|7567.8|7566.8|388
1642587300000|2022-01-19 10:15:00|7569.5|7568.5|7573.3|7572.3|7573.5|7572.5|7567.8|7566.8|473
1642587600000|2022-01-19 10:20:00|7572.8|7571.8|7572.8|7571.8|7574.3|7573.3|7571.8|7570.8|498
1642587900000|2022-01-19 10:25:00|7572.3|7571.3|7570.8|7569.8|7572.8|7571.8|7569.3|7568.3|732
1642588200000|2022-01-19 10:30:00|7570.5|7569.5|7574.3|7573.3|7574.8|7573.8|7569.8|7568.8|591
1642588500000|2022-01-19 10:35:00|7573.8|7572.8|7574.3|7573.3|7576.8|7575.8|7573.5|7572.5|492
1642588800000|2022-01-19 10:40:00|7574.5|7573.5|7569.8|7568.8|7575.3|7574.3|7569.8|7568.8|353
1642589100000|2022-01-19 10:45:00|7569.5|7568.5|7571.8|7570.8|7572.8|7571.8|7569.3|7568.3|449
1642589400000|2022-01-19 10:50:00|7571.3|7570.3|7574.5|7573.5|7575|7574|7571.3|7570.3|341
1642589700000|2022-01-19 10:55:00|7574.8|7573.8|7580.8|7579.8|7580.8|7579.8|7573.8|7572.8|470
1642590000000|2022-01-19 11:00:00|7580.5|7579.5|7581.5|7580.5|7583.3|7582.3|7579.3|7578.3|575
1642590300000|2022-01-19 11:05:00|7581.3|7580.3|7582.3|7581.3|7583.8|7582.8|7580.3|7579.3|571
1642590600000|2022-01-19 11:10:00|7582.5|7581.5|7582|7581|7583.3|7582.3|7580.8|7579.8|326
1642590900000|2022-01-19 11:15:00|7582.3|7581.3|7578.8|7577.8|7583|7582|7577.8|7576.8|434
1642591200000|2022-01-19 11:20:00|7578.3|7577.3|7578.8|7577.8|7580.3|7579.3|7575.3|7574.3|571
1642591500000|2022-01-19 11:25:00|7579|7578|7578.3|7577.3|7580.3|7579.3|7578.3|7577.3|331
1642591800000|2022-01-19 11:30:00|7578|7577|7581.8|7580.8|7582.5|7581.5|7576.3|7575.3|376
1642592100000|2022-01-19 11:35:00|7582.3|7581.3|7583.8|7582.8|7585.3|7584.3|7581.8|7580.8|402
1642592400000|2022-01-19 11:40:00|7583.3|7582.3|7583.3|7582.3|7585.3|7584.3|7583|7582|352
1642592700000|2022-01-19 11:45:00|7583|7582|7586.5|7585.5|7586.8|7585.8|7582.8|7581.8|513
1642593000000|2022-01-19 11:50:00|7586.3|7585.3|7589.3|7588.3|7592|7591|7586|7585|515
1642593300000|2022-01-19 11:55:00|7589.8|7588.8|7590|7589|7591.3|7590.3|7587.3|7586.3|366
1642593600000|2022-01-19 12:00:00|7589.3|7588.3|7592.8|7591.8|7592.8|7591.8|7588.8|7587.8|381
1642593900000|2022-01-19 12:05:00|7593.3|7592.3|7589.8|7588.8|7593.3|7592.3|7589.8|7588.8|315
1642594200000|2022-01-19 12:10:00|7589.5|7588.5|7587.8|7586.8|7590.5|7589.5|7587.3|7586.3|446
1642594500000|2022-01-19 12:15:00|7588.5|7587.5|7588.3|7587.3|7589.3|7588.3|7585.8|7584.8|473
1642594800000|2022-01-19 12:20:00|7588.8|7587.8|7593.8|7592.8|7594|7593|7588.8|7587.8|441
1642595100000|2022-01-19 12:25:00|7593.3|7592.3|7592.3|7591.3|7594.3|7593.3|7591.3|7590.3|226
1642595400000|2022-01-19 12:30:00|7592|7591|7596|7595|7596|7595|7591.8|7590.8|292
1642595700000|2022-01-19 12:35:00|7596.3|7595.3|7595.3|7594.3|7598.8|7597.8|7594.8|7593.8|535
1642596000000|2022-01-19 12:40:00|7595.7|7594.7|7595.4|7594.4|7596.2|7595.2|7594.2|7593.2|379
1642596300000|2022-01-19 12:45:00|7595.2|7594.2|7598.9|7597.9|7599.4|7598.4|7595.2|7594.2|291
1642596600000|2022-01-19 12:50:00|7598.7|7597.7|7601.2|7600.2|7602.4|7601.4|7598.2|7597.2|288
1642596900000|2022-01-19 12:55:00|7601.4|7600.4|7602.7|7601.7|7603.7|7602.7|7600.7|7599.7|326
1642597200000|2022-01-19 13:00:00|7602.9|7601.9|7602.7|7601.7|7603.9|7602.9|7601.4|7600.4|450
1642597500000|2022-01-19 13:05:00|7602.2|7601.2|7602.2|7601.2|7603.2|7602.2|7600.4|7599.4|456
1642597800000|2022-01-19 13:10:00|7602.4|7601.4|7603.9|7602.9|7604.2|7603.2|7601.2|7600.2|355
1642598100000|2022-01-19 13:15:00|7603.7|7602.7|7605.7|7604.7|7605.7|7604.7|7602.7|7601.7|354
1642598400000|2022-01-19 13:20:00|7605.9|7604.9|7606.2|7605.2|7606.7|7605.7|7604.7|7603.7|314
1642598700000|2022-01-19 13:25:00|7606.7|7605.7|7607.2|7606.2|7607.9|7606.9|7605.7|7604.7|364
1642599000000|2022-01-19 13:30:00|7607.4|7606.4|7606.9|7605.9|7611.2|7610.2|7605.7|7604.7|1004
1642599300000|2022-01-19 13:35:00|7607.2|7606.2|7611.2|7610.2|7611.4|7610.4|7607.2|7606.2|336
1642599600000|2022-01-19 13:40:00|7610.9|7609.9|7611.2|7610.2|7614.4|7613.4|7610.7|7609.7|526
1642599900000|2022-01-19 13:45:00|7611.4|7610.4|7611.9|7610.9|7612.7|7611.7|7608.2|7607.2|449
1642600200000|2022-01-19 13:50:00|7611.7|7610.7|7613.2|7612.2|7615.2|7614.2|7611.2|7610.2|217
1642600500000|2022-01-19 13:55:00|7613.4|7612.4|7615.2|7614.2|7616.2|7615.2|7613.2|7612.2|282
1642600800000|2022-01-19 14:00:00|7615.4|7614.4|7608.7|7607.7|7615.7|7614.7|7608.7|7607.7|425
1642601100000|2022-01-19 14:05:00|7609.2|7608.2|7607.7|7606.7|7609.2|7608.2|7607.7|7606.7|424
1642601400000|2022-01-19 14:10:00|7608.2|7607.2|7605.7|7604.7|7608.2|7607.2|7605.2|7604.2|452
1642601700000|2022-01-19 14:15:00|7605.9|7604.9|7601.9|7600.9|7606.2|7605.2|7601.7|7600.7|646
1642602000000|2022-01-19 14:20:00|7602.2|7601.2|7605.7|7604.7|7606.7|7605.7|7600.7|7599.7|595
1642602300000|2022-01-19 14:25:00|7605.9|7604.9|7603.2|7602.2|7606.2|7605.2|7602.9|7601.9|496
1642602600000|2022-01-19 14:30:00|7602.7|7601.7|7607.7|7606.7|7609.7|7608.7|7599.2|7598.2|1579
1642602900000|2022-01-19 14:35:00|7608.2|7607.2|7611.7|7610.7|7615.4|7614.4|7606.7|7605.7|1213
1642603200000|2022-01-19 14:40:00|7611.4|7610.4|7608.7|7607.7|7611.9|7610.9|7602.7|7601.7|872
1642603500000|2022-01-19 14:45:00|7609.2|7608.2|7602.7|7601.7|7613.7|7612.7|7601.7|7600.7|831
1642603800000|2022-01-19 14:50:00|7602.4|7601.4|7606.9|7605.9|7609.9|7608.9|7599.4|7598.4|856
1642604100000|2022-01-19 14:55:00|7607.2|7606.2|7607.2|7606.2|7608.2|7607.2|7601.9|7600.9|1076
1642604400000|2022-01-19 15:00:00|7607.4|7606.4|7603.7|7602.7|7608.4|7607.4|7600.7|7599.7|1199
1642604700000|2022-01-19 15:05:00|7604.2|7603.2|7591.7|7590.7|7604.4|7603.4|7591.2|7590.2|942
1642605000000|2022-01-19 15:10:00|7590.9|7589.9|7594.6|7593.6|7595.1|7594.1|7589.9|7588.9|760
1642605300000|2022-01-19 15:15:00|7594.9|7593.9|7589.4|7588.4|7597.1|7596.1|7586.9|7585.9|710
1642605600000|2022-01-19 15:20:00|7589.9|7588.9|7586.4|7585.4|7591.4|7590.4|7585.9|7584.9|670
1642605900000|2022-01-19 15:25:00|7586.9|7585.9|7579.9|7578.9|7586.9|7585.9|7579.9|7578.9|999
1642606200000|2022-01-19 15:30:00|7580.1|7579.1|7574.4|7573.4|7582.4|7581.4|7574.4|7573.4|912
1642606500000|2022-01-19 15:35:00|7574.6|7573.6|7580.4|7579.4|7580.9|7579.9|7573.9|7572.9|997
1642606800000|2022-01-19 15:40:00|7580.6|7579.6|7585.1|7584.1|7586.1|7585.1|7578.6|7577.6|657
1642607100000|2022-01-19 15:45:00|7584.9|7583.9|7581.9|7580.9|7585.4|7584.4|7578.4|7577.4|596
1642607400000|2022-01-19 15:50:00|7582.1|7581.1|7580.9|7579.9|7586.6|7585.6|7580.6|7579.6|1159
1642607700000|2022-01-19 15:55:00|7580.6|7579.6|7586.4|7585.4|7587.9|7586.9|7579.1|7578.1|1055
1642608000000|2022-01-19 16:00:00|7586.1|7585.1|7584.4|7583.4|7587.4|7586.4|7581.9|7580.9|1012
1642608300000|2022-01-19 16:05:00|7584.1|7583.1|7584.9|7583.9|7586.1|7585.1|7581.9|7580.9|499
1642608600000|2022-01-19 16:10:00|7584.4|7583.4|7582.6|7581.6|7584.4|7583.4|7580.9|7579.9|665
1642608900000|2022-01-19 16:15:00|7582.9|7581.9|7586.1|7585.1|7586.9|7585.9|7581.1|7580.1|1027
1642609200000|2022-01-19 16:20:00|7585.9|7584.9|7583.4|7582.4|7588.4|7587.4|7581.9|7580.9|1628
1642609500000|2022-01-19 16:25:00|7583.9|7582.9|7587.4|7585.4|7588.4|7587.4|7582.9|7581.9|2835
1642609800000|2022-01-19 16:30:00|7586.4|7584.4|7591.4|7589.4|7594.6|7592.6|7582.9|7580.9|6367
1642610100000|2022-01-19 16:35:00|7591.6|7589.6|7592.9|7590.9|7594.9|7592.9|7585.9|7583.9|1590
1642610400000|2022-01-19 16:40:00|7592.6|7590.6|7593.4|7591.4|7594.6|7592.6|7586.4|7584.4|804
1642610700000|2022-01-19 16:45:00|7593.1|7591.1|7600.9|7598.9|7601.1|7599.1|7593.1|7591.1|740
1642611000000|2022-01-19 16:50:00|7600.6|7598.6|7607.4|7605.4|7608.9|7606.9|7599.9|7597.9|854
1642611300000|2022-01-19 16:55:00|7606.9|7604.9|7607.4|7605.4|7608.4|7606.4|7606.1|7604.1|375
1642611600000|2022-01-19 17:00:00|7607.6|7605.6|7609.4|7607.4|7610.9|7608.9|7607.6|7605.6|350
1642611900000|2022-01-19 17:05:00|7609.6|7607.6|7612.1|7610.1|7612.6|7610.6|7609.4|7607.4|220
1642612200000|2022-01-19 17:10:00|7611.9|7609.9|7615.4|7613.4|7615.9|7613.9|7610.9|7608.9|412
1642612500000|2022-01-19 17:15:00|7615.1|7613.1|7609.1|7607.1|7615.4|7613.4|7608.9|7606.9|299
1642612800000|2022-01-19 17:20:00|7609.4|7607.4|7611.4|7609.4|7613.4|7611.4|7609.1|7607.1|245
1642613100000|2022-01-19 17:25:00|7611.1|7609.1|7615.1|7613.1|7615.4|7613.4|7609.9|7607.9|317
1642613400000|2022-01-19 17:30:00|7615.9|7613.9|7611.4|7609.4|7616.4|7614.4|7611.1|7609.1|186
1642613700000|2022-01-19 17:35:00|7611.9|7609.9|7608.9|7606.9|7612.1|7610.1|7608.4|7606.4|195
1642614000000|2022-01-19 17:40:00|7608.6|7606.6|7608.1|7606.1|7608.9|7606.9|7606.1|7604.1|235
1642614300000|2022-01-19 17:45:00|7608.4|7606.4|7611.9|7609.9|7613.4|7611.4|7607.6|7605.6|184
1642614600000|2022-01-19 17:50:00|7612.1|7610.1|7611.4|7609.4|7614.4|7612.4|7611.1|7609.1|216
1642614900000|2022-01-19 17:55:00|7611.6|7609.6|7614.6|7612.6|7615.9|7613.9|7611.4|7609.4|341
1642615200000|2022-01-19 18:00:00|7614.9|7612.9|7616.4|7614.4|7616.4|7614.4|7609.1|7607.1|222
1642615500000|2022-01-19 18:05:00|7616.1|7614.1|7612.4|7610.4|7616.1|7614.1|7611.6|7609.6|181
1642615800000|2022-01-19 18:10:00|7612.6|7610.6|7613.9|7611.9|7614.6|7612.6|7611.9|7609.9|111
1642616100000|2022-01-19 18:15:00|7614.1|7612.1|7611.9|7609.9|7615.1|7613.1|7610.9|7608.9|103
1642616400000|2022-01-19 18:20:00|7611.6|7609.6|7610.9|7608.9|7611.6|7609.6|7608.4|7606.4|95
1642616700000|2022-01-19 18:25:00|7611.4|7609.4|7606.9|7604.9|7612.9|7610.9|7606.9|7604.9|122
1642617000000|2022-01-19 18:30:00|7607.1|7605.1|7609.9|7607.9|7611.9|7609.9|7605.9|7603.9|147
1642617300000|2022-01-19 18:35:00|7609.4|7607.4|7607.9|7605.9|7610.4|7608.4|7606.9|7604.9|307
1642617600000|2022-01-19 18:40:00|7607.6|7605.6|7606.9|7604.9|7608.4|7606.4|7604.9|7602.9|89
1642617900000|2022-01-19 18:45:00|7607.4|7605.4|7603.9|7601.9|7608.4|7606.4|7603.9|7601.9|163
1642618200000|2022-01-19 18:50:00|7603.6|7601.6|7605.1|7603.1|7606.1|7604.1|7601.9|7599.9|129
1642618500000|2022-01-19 18:55:00|7605.4|7603.4|7605.6|7603.6|7607.9|7605.9|7604.9|7602.9|106
1642618800000|2022-01-19 19:00:00|7605.4|7603.4|7602.9|7600.9|7607.1|7605.1|7602.4|7600.4|140
1642619100000|2022-01-19 19:05:00|7603.4|7601.4|7599.1|7597.1|7603.4|7601.4|7597.6|7595.6|266
1642619400000|2022-01-19 19:10:00|7598.9|7596.9|7597.9|7595.9|7600.9|7598.9|7597.1|7595.1|183
1642619700000|2022-01-19 19:15:00|7598.1|7596.1|7597.4|7595.4|7598.6|7596.6|7595.6|7593.6|119
1642620000000|2022-01-19 19:20:00|7597.6|7595.6|7593.6|7591.6|7597.6|7595.6|7592.9|7590.9|266
1642620300000|2022-01-19 19:25:00|7593.4|7591.4|7590.9|7588.9|7594.1|7592.1|7590.4|7588.4|98
1642620600000|2022-01-19 19:30:00|7590.4|7588.4|7591.4|7589.4|7592.6|7590.6|7589.4|7587.4|152
1642620900000|2022-01-19 19:35:00|7591.6|7589.6|7592.9|7590.9|7594.6|7592.6|7591.1|7589.1|129
1642621200000|2022-01-19 19:40:00|7593.1|7591.1|7598.9|7596.9|7598.9|7596.9|7592.9|7590.9|83
1642621500000|2022-01-19 19:45:00|7598.6|7596.6|7596.4|7594.4|7598.9|7596.9|7595.4|7593.4|65
1642621800000|2022-01-19 19:50:00|7596.1|7594.1|7599.4|7597.4|7599.6|7597.6|7595.4|7593.4|84
1642622100000|2022-01-19 19:55:00|7599.9|7597.9|7600.4|7598.4|7603.1|7601.1|7598.1|7596.1|125
1642622400000|2022-01-19 20:00:00|7600.6|7598.6|7598.1|7596.1|7601.4|7599.4|7596.6|7594.6|107
1642622700000|2022-01-19 20:05:00|7598.4|7596.4|7599.6|7597.6|7602.1|7600.1|7597.6|7595.6|58
1642623000000|2022-01-19 20:10:00|7599.9|7597.9|7604.9|7602.9|7606.1|7604.1|7599.1|7597.1|76
1642623300000|2022-01-19 20:15:00|7604.6|7602.6|7601.9|7599.9|7605.9|7603.9|7600.4|7598.4|64
1642623600000|2022-01-19 20:20:00|7601.6|7599.6|7601.1|7599.1|7602.9|7600.9|7599.6|7597.6|25
1642623900000|2022-01-19 20:25:00|7601.4|7599.4|7595.6|7593.6|7602.6|7600.6|7594.9|7592.9|74
1642624200000|2022-01-19 20:30:00|7595.4|7593.4|7592.4|7590.4|7596.1|7594.1|7590.6|7588.6|115
1642624500000|2022-01-19 20:35:00|7592.1|7590.1|7591.1|7589.1|7593.6|7591.6|7590.6|7588.6|80
1642624800000|2022-01-19 20:40:00|7590.9|7588.9|7594.9|7592.9|7597.1|7595.1|7590.6|7588.6|97
1642625100000|2022-01-19 20:45:00|7595.1|7593.1|7594.6|7592.6|7597.9|7595.9|7593.4|7591.4|269
1642625400000|2022-01-19 20:50:00|7594.4|7592.4|7587.9|7585.9|7594.4|7592.4|7586.9|7584.9|397
1642625700000|2022-01-19 20:55:00|7587.6|7585.6|7582.4|7578.4|7587.9|7585.9|7577.4|7575.4|730
1642626000000|2022-01-19 21:00:00|7582.8|7578.8|7583.3|7579.3|7591.6|7587.6|7577.2|7573.2|0
1642626300000|2022-01-19 21:05:00|7583.7|7579.7|7583.9|7579.9|7589.6|7585.6|7583.5|7579.5|0
1642626600000|2022-01-19 21:10:00|7584.4|7580.4|7583.9|7579.9|7589|7585|7583.5|7579.5|0
1642626900000|2022-01-19 21:15:00|7583.5|7579.5|7583.9|7579.9|7587.7|7583.7|7583.1|7579.1|0
1642627200000|2022-01-19 21:20:00|7584|7580|7579.6|7575.6|7584.8|7580.8|7579.3|7575.3|0
1642627500000|2022-01-19 21:25:00|7579.2|7575.2|7578.1|7574.1|7580|7576|7573.1|7569.1|0
1642627800000|2022-01-19 21:30:00|7578.6|7574.6|7579.5|7575.5|7581.3|7577.3|7577.7|7573.7|0
1642628100000|2022-01-19 21:35:00|7580|7576|7578.1|7574.1|7580|7576|7576.6|7572.6|0
1642628400000|2022-01-19 21:40:00|7578.5|7574.5|7579|7575|7580.3|7576.3|7576.5|7572.5|0
1642628700000|2022-01-19 21:45:00|7579.6|7575.6|7586.5|7582.5|7586.9|7582.9|7579|7575|0
1642629000000|2022-01-19 21:50:00|7586.9|7582.9|7587.6|7583.6|7587.8|7583.8|7585.9|7581.9|0
1642629300000|2022-01-19 21:55:00|7587.8|7583.8|7585.4|7581.4|7589.3|7585.3|7584.8|7580.8|0
1642629600000|2022-01-19 22:00:00|7586.5|7582.5|7585.4|7581.4|7586.5|7582.5|7585|7581|0
1642629900000|2022-01-19 22:05:00|7585|7581|7585.1|7581.1|7585.4|7581.4|7584.6|7580.6|0
1642630200000|2022-01-19 22:10:00|7585.2|7581.2|7585|7581|7585.4|7581.4|7584.8|7580.8|0
1642630500000|2022-01-19 22:15:00|7585.2|7581.2|7585.1|7581.1|7585.9|7581.9|7584.8|7580.8|0
1642630800000|2022-01-19 22:20:00|7585|7581|7585|7581|7585.1|7581.1|7584.5|7580.5|0
1642631100000|2022-01-19 22:25:00|7585.1|7581.1|7583.9|7579.9|7585.1|7581.1|7583.8|7579.8|0
1642631400000|2022-01-19 22:30:00|7583.6|7579.6|7583.7|7579.7|7583.7|7579.7|7583.6|7579.6|0
1642631700000|2022-01-19 22:35:00|7583.8|7579.8|7583.8|7579.8|7584.1|7580.1|7583.5|7579.5|0
1642632000000|2022-01-19 22:40:00|7583.6|7579.6|7583.8|7579.8|7584.3|7580.3|7583.4|7579.4|0
1642632300000|2022-01-19 22:45:00|7583.9|7579.9|7585.1|7581.1|7585.2|7581.2|7583.8|7579.8|0
1642632600000|2022-01-19 22:50:00|7585.2|7581.2|7585.1|7581.1|7585.7|7581.7|7585.1|7581.1|0
1642632900000|2022-01-19 22:55:00|7585.2|7581.2|7587.1|7583.1|7587.1|7583.1|7584.8|7580.8|0
1642633200000|2022-01-19 23:00:00|7586.6|7582.6|7592|7588|7593|7589|7586.2|7582.2|0
1642633500000|2022-01-19 23:05:00|7592.4|7588.4|7592.5|7588.5|7594.1|7590.1|7591.7|7587.7|0
1642633800000|2022-01-19 23:10:00|7592.9|7588.9|7587.8|7583.8|7592.9|7588.9|7586.5|7582.5|0
1642634100000|2022-01-19 23:15:00|7589.5|7585.5|7586.2|7582.2|7590|7586|7584.1|7580.1|0
1642634400000|2022-01-19 23:20:00|7585.4|7581.4|7581.2|7577.2|7587.4|7583.4|7581.2|7577.2|0
1642634700000|2022-01-19 23:25:00|7581.6|7577.6|7582|7578|7587.2|7583.2|7579.9|7575.9|0
1642635000000|2022-01-19 23:30:00|7581.6|7577.6|7583.5|7579.5|7585.8|7581.8|7581.6|7577.6|0
1642635300000|2022-01-19 23:35:00|7582.6|7578.6|7584.7|7580.7|7584.7|7580.7|7579.2|7575.2|0
1642635600000|2022-01-19 23:40:00|7585.1|7581.1|7585.9|7581.9|7586.7|7582.7|7582.5|7578.5|0
1642635900000|2022-01-19 23:45:00|7586.3|7582.3|7582.9|7578.9|7586.3|7582.3|7582.1|7578.1|0
1642636200000|2022-01-19 23:50:00|7582.5|7578.5|7576|7572|7582.5|7578.5|7570.2|7566.2|0
1642636500000|2022-01-19 23:55:00|7575.7|7571.7|7574.8|7570.8|7577.3|7573.3|7573.6|7569.6|0
1642636800000|2022-01-20 00:00:00|7575.2|7571.2|7586.1|7582.1|7588.1|7584.1|7575.2|7571.2|0
1642637100000|2022-01-20 00:05:00|7586.6|7582.6|7593.6|7589.6|7594.8|7590.8|7586.1|7582.1|0
1642637400000|2022-01-20 00:10:00|7593.4|7589.4|7593.9|7589.9|7596.4|7592.4|7591.4|7587.4|0
1642637700000|2022-01-20 00:15:00|7593.4|7589.4|7590.4|7586.4|7595.8|7591.8|7590|7586|0
1642638000000|2022-01-20 00:20:00|7590.3|7586.3|7595.1|7591.1|7595.1|7591.1|7590|7586|0
1642638300000|2022-01-20 00:25:00|7595.4|7591.4|7596.9|7592.9|7597.3|7593.3|7592|7588|0
1642638600000|2022-01-20 00:30:00|7596.5|7592.5|7597.6|7593.6|7597.9|7593.9|7590.4|7586.4|0
1642638900000|2022-01-20 00:35:00|7597.2|7593.2|7590.5|7586.5|7597.4|7593.4|7587.3|7583.3|0
1642639200000|2022-01-20 00:40:00|7590.6|7586.6|7591.3|7587.3|7592.3|7588.3|7589.1|7585.1|0
1642639500000|2022-01-20 00:45:00|7590.9|7586.9|7585.8|7581.8|7591.8|7587.8|7584.9|7580.9|0
1642639800000|2022-01-20 00:50:00|7585.7|7581.7|7585.5|7581.5|7585.8|7581.8|7580.7|7576.7|0
1642640100000|2022-01-20 00:55:00|7585.2|7581.2|7588.4|7584.4|7589.2|7585.2|7584.6|7580.6|0
1642640400000|2022-01-20 01:00:00|7588.5|7584.5|7583.4|7580.4|7592.5|7588.5|7580.6|7577.6|68
1642640700000|2022-01-20 01:05:00|7583.1|7580.1|7584.1|7581.1|7585.9|7582.9|7579.9|7576.9|60
1642641000000|2022-01-20 01:10:00|7583.9|7580.9|7577.9|7574.9|7583.9|7580.9|7577.6|7574.6|36
1642641300000|2022-01-20 01:15:00|7577.4|7574.4|7568.1|7565.1|7579.6|7576.6|7567.1|7564.1|65
1642641600000|2022-01-20 01:20:00|7567.9|7564.9|7569.4|7566.4|7571.6|7568.6|7564.6|7561.6|34
1642641900000|2022-01-20 01:25:00|7571.1|7568.1|7578.6|7575.6|7578.9|7575.9|7567.4|7564.4|27
1642642200000|2022-01-20 01:30:00|7578.9|7575.9|7581.6|7578.6|7582.6|7579.6|7576.6|7573.6|24
1642642500000|2022-01-20 01:35:00|7581.9|7578.9|7584.4|7581.4|7586.4|7583.4|7579.9|7576.9|15
1642642800000|2022-01-20 01:40:00|7584.6|7581.6|7584.1|7581.1|7585.4|7582.4|7580.9|7577.9|7
1642643100000|2022-01-20 01:45:00|7584.4|7581.4|7587.4|7584.4|7589.1|7586.1|7584.1|7581.1|19
1642643400000|2022-01-20 01:50:00|7587.1|7584.1|7586.1|7583.1|7588.9|7585.9|7585.1|7582.1|6
1642643700000|2022-01-20 01:55:00|7586.4|7583.4|7585.9|7582.9|7588.6|7585.6|7585.9|7582.9|12
1642644000000|2022-01-20 02:00:00|7586.1|7583.1|7592.1|7589.1|7592.1|7589.1|7586.1|7583.1|22
1642644300000|2022-01-20 02:05:00|7591.9|7588.9|7593.6|7590.6|7593.9|7590.9|7591.4|7588.4|12
1642644600000|2022-01-20 02:10:00|7593.9|7590.9|7591.6|7588.6|7594.9|7591.9|7591.6|7588.6|19
1642644900000|2022-01-20 02:15:00|7591.4|7588.4|7592.9|7589.9|7594.4|7591.4|7591.1|7588.1|10
1642645200000|2022-01-20 02:20:00|7592.6|7589.6|7592.9|7589.9|7592.9|7589.9|7590.1|7587.1|9
1642645500000|2022-01-20 02:25:00|7592.6|7589.6|7591.4|7588.4|7593.6|7590.6|7590.9|7587.9|1
1642645800000|2022-01-20 02:30:00|7591.1|7588.1|7593.9|7590.9|7593.9|7590.9|7589.9|7586.9|1
1642646100000|2022-01-20 02:35:00|7594.1|7591.1|7595.6|7592.6|7596.9|7593.9|7593.6|7590.6|9
1642646400000|2022-01-20 02:40:00|7595.4|7592.4|7591.1|7588.1|7595.9|7592.9|7591.1|7588.1|10
1642646700000|2022-01-20 02:45:00|7591.4|7588.4|7590.6|7587.6|7591.4|7588.4|7589.9|7586.9|8
1642647000000|2022-01-20 02:50:00|7590.9|7587.9|7591.6|7588.6|7592.6|7589.6|7590.6|7587.6|1
1642647300000|2022-01-20 02:55:00|7591.9|7588.9|7592.4|7589.4|7592.6|7589.6|7591.6|7588.6|10
1642647600000|2022-01-20 03:00:00|7592.1|7589.1|7592.6|7589.6|7593.4|7590.4|7591.6|7588.6|6
1642647900000|2022-01-20 03:05:00|7592.9|7589.9|7591.4|7588.4|7593.4|7590.4|7590.6|7587.6|2
1642648200000|2022-01-20 03:10:00|7591.1|7588.1|7590.9|7587.9|7591.6|7588.6|7590.1|7587.1|10
1642648500000|2022-01-20 03:15:00|7591.1|7588.1|7597.9|7594.9|7597.9|7594.9|7590.9|7587.9|16
1642648800000|2022-01-20 03:20:00|7597.6|7594.6|7598.4|7595.4|7599.6|7596.6|7597.1|7594.1|10
1642649100000|2022-01-20 03:25:00|7598.1|7595.1|7596.6|7593.6|7599.4|7596.4|7595.9|7592.9|9
1642649400000|2022-01-20 03:30:00|7596.4|7593.4|7600.1|7597.1|7601.1|7598.1|7595.1|7592.1|20
1642649700000|2022-01-20 03:35:00|7600.4|7597.4|7600.6|7597.6|7600.9|7597.9|7597.9|7594.9|18
1642650000000|2022-01-20 03:40:00|7600.4|7597.4|7601.1|7598.1|7602.4|7599.4|7599.4|7596.4|19
1642650300000|2022-01-20 03:45:00|7601.4|7598.4|7603.1|7600.1|7605.1|7602.1|7600.4|7597.4|50
1642650600000|2022-01-20 03:50:00|7603.4|7600.4|7608.1|7605.1|7608.4|7605.4|7600.9|7597.9|22
1642650900000|2022-01-20 03:55:00|7607.9|7604.9|7608.6|7605.6|7609.6|7606.6|7607.1|7604.1|49
1642651200000|2022-01-20 04:00:00|7608.9|7605.9|7610.4|7607.4|7610.9|7607.9|7608.9|7605.9|32
1642651500000|2022-01-20 04:05:00|7610.1|7607.1|7611.4|7608.4|7612.9|7609.9|7610.1|7607.1|18
1642651800000|2022-01-20 04:10:00|7611.1|7608.1|7611.9|7608.9|7612.4|7609.4|7609.1|7606.1|14
1642652100000|2022-01-20 04:15:00|7611.4|7608.4|7608.6|7605.6|7612.4|7609.4|7608.4|7605.4|8
1642652400000|2022-01-20 04:20:00|7608.4|7605.4|7609.4|7606.4|7610.1|7607.1|7608.1|7605.1|1
1642652700000|2022-01-20 04:25:00|7609.1|7606.1|7608.9|7605.9|7609.9|7606.9|7608.1|7605.1|3
1642653000000|2022-01-20 04:30:00|7608.6|7605.6|7610.9|7607.9|7610.9|7607.9|7608.1|7605.1|5
1642653300000|2022-01-20 04:35:00|7610.6|7607.6|7610.1|7607.1|7611.1|7608.1|7609.1|7606.1|1
1642653600000|2022-01-20 04:40:00|7610.6|7607.6|7609.1|7606.1|7610.9|7607.9|7608.9|7605.9|0
1642653900000|2022-01-20 04:45:00|7609.4|7606.4|7610.4|7607.4|7610.4|7607.4|7608.4|7605.4|10
1642654200000|2022-01-20 04:50:00|7610.6|7607.6|7612.4|7609.4|7612.4|7609.4|7610.6|7607.6|7
1642654500000|2022-01-20 04:55:00|7612.6|7609.6|7611.4|7608.4|7612.9|7609.9|7611.1|7608.1|15
1642654800000|2022-01-20 05:00:00|7611.6|7608.6|7614.9|7611.9|7616.4|7613.4|7611.4|7608.4|102
1642655100000|2022-01-20 05:05:00|7615.1|7612.1|7612.9|7609.9|7616.1|7613.1|7612.6|7609.6|19
1642655400000|2022-01-20 05:10:00|7613.1|7610.1|7616.6|7613.6|7616.6|7613.6|7613.1|7610.1|18
1642655700000|2022-01-20 05:15:00|7616.4|7613.4|7617.1|7614.1|7618.6|7615.6|7616.1|7613.1|34
1642656000000|2022-01-20 05:20:00|7616.4|7613.4|7617.6|7614.6|7618.1|7615.1|7614.1|7611.1|103
1642656300000|2022-01-20 05:25:00|7617.4|7614.4|7614.6|7611.6|7617.4|7614.4|7613.6|7610.6|117
1642656600000|2022-01-20 05:30:00|7614.4|7611.4|7620.1|7617.1|7620.1|7617.1|7612.9|7609.9|182
1642656900000|2022-01-20 05:35:00|7620.4|7617.4|7619.6|7616.6|7621.4|7618.4|7617.9|7614.9|194
1642657200000|2022-01-20 05:40:00|7618.9|7615.9|7621.4|7618.4|7622.1|7619.1|7618.4|7615.4|104
1642657500000|2022-01-20 05:45:00|7620.9|7617.9|7621.4|7618.4|7622.9|7619.9|7620.4|7617.4|111
1642657800000|2022-01-20 05:50:00|7621.1|7618.1|7622.1|7619.1|7622.9|7619.9|7621.1|7618.1|27
1642658100000|2022-01-20 05:55:00|7622.6|7619.6|7620.9|7617.9|7623.1|7620.1|7617.9|7614.9|39
1642658400000|2022-01-20 06:00:00|7620.6|7617.6|7623.1|7620.1|7623.1|7620.1|7619.9|7616.9|61
1642658700000|2022-01-20 06:05:00|7622.9|7619.9|7621.4|7618.4|7622.9|7619.9|7620.4|7617.4|16
1642659000000|2022-01-20 06:10:00|7621.6|7618.6|7622.1|7619.1|7622.9|7619.9|7618.9|7615.9|37
1642659300000|2022-01-20 06:15:00|7621.9|7618.9|7622.4|7619.4|7623.4|7620.4|7620.9|7617.9|32
1642659600000|2022-01-20 06:20:00|7622.1|7619.1|7620.4|7617.4|7623.1|7620.1|7620.1|7617.1|71
1642659900000|2022-01-20 06:25:00|7620.1|7617.1|7621.6|7618.6|7622.1|7619.1|7618.9|7615.9|51
1642660200000|2022-01-20 06:30:00|7621.9|7618.9|7623.6|7620.6|7623.6|7620.6|7620.6|7617.6|78
1642660500000|2022-01-20 06:35:00|7624.4|7621.4|7629.9|7626.9|7629.9|7626.9|7623.6|7620.6|93
1642660800000|2022-01-20 06:40:00|7629.6|7626.6|7626.6|7623.6|7629.9|7626.9|7626.1|7623.1|68
1642661100000|2022-01-20 06:45:00|7626.9|7623.9|7632.9|7629.9|7633.9|7630.9|7626.9|7623.9|58
1642661400000|2022-01-20 06:50:00|7632.6|7629.6|7629.4|7626.4|7632.9|7629.9|7627.6|7624.6|62
1642661700000|2022-01-20 06:55:00|7629.9|7626.9|7630.1|7627.1|7631.9|7628.9|7629.6|7626.6|57
1642662000000|2022-01-20 07:00:00|7629.9|7626.9|7627.6|7625.6|7631.4|7629.4|7625.6|7623.6|289
1642662300000|2022-01-20 07:05:00|7627.9|7625.9|7630.1|7628.1|7630.6|7628.6|7627.4|7625.4|107
1642662600000|2022-01-20 07:10:00|7630.4|7628.4|7632.6|7630.6|7635.9|7633.9|7630.4|7628.4|175
1642662900000|2022-01-20 07:15:00|7632.9|7630.9|7633.4|7631.4|7633.9|7631.9|7628.9|7626.9|141
1642663200000|2022-01-20 07:20:00|7633.6|7631.6|7631.6|7629.6|7634.9|7632.9|7631.4|7629.4|159
1642663500000|2022-01-20 07:25:00|7631.9|7629.9|7630.4|7628.4|7633.4|7631.4|7629.9|7627.9|177
1642663800000|2022-01-20 07:30:00|7629.6|7627.6|7622.1|7620.1|7630.1|7628.1|7619.9|7617.9|431
1642664100000|2022-01-20 07:35:00|7622.6|7620.6|7619.4|7617.4|7623.6|7621.6|7619.1|7617.1|139
1642664400000|2022-01-20 07:40:00|7619.6|7617.6|7628.1|7626.1|7628.6|7626.6|7619.6|7617.6|266
1642664700000|2022-01-20 07:45:00|7627.6|7625.6|7620.1|7618.1|7628.1|7626.1|7618.9|7616.9|126
1642665000000|2022-01-20 07:50:00|7619.4|7617.4|7616.4|7614.4|7620.1|7618.1|7614.6|7612.6|162
1642665300000|2022-01-20 07:55:00|7616.9|7614.9|7611.6|7609.6|7616.9|7614.9|7610.9|7608.9|422
1642665600000|2022-01-20 08:00:00|7611.1|7610.1|7608.6|7607.6|7615.1|7614.1|7607.9|7606.9|3105
1642665900000|2022-01-20 08:05:00|7609.4|7608.4|7617.1|7616.1|7618.4|7617.4|7607.6|7606.6|1539
1642666200000|2022-01-20 08:10:00|7617.9|7616.9|7612.1|7611.1|7620.4|7619.4|7611.9|7610.9|735
1642666500000|2022-01-20 08:15:00|7611.6|7610.6|7616.1|7615.1|7619.1|7618.1|7610.4|7609.4|636
1642666800000|2022-01-20 08:20:00|7616.4|7615.4|7609.4|7608.4|7618.4|7617.4|7609.4|7608.4|609
1642667100000|2022-01-20 08:25:00|7609.1|7608.1|7600.1|7599.1|7609.1|7608.1|7599.1|7598.1|807
1642667400000|2022-01-20 08:30:00|7600.4|7599.4|7597.9|7596.9|7600.4|7599.4|7592.9|7591.9|1203
1642667700000|2022-01-20 08:35:00|7597.4|7596.4|7591.1|7590.1|7597.4|7596.4|7591.1|7590.1|615
1642668000000|2022-01-20 08:40:00|7590.8|7589.8|7583.8|7582.8|7592.8|7591.8|7580.8|7579.8|629
1642668300000|2022-01-20 08:45:00|7583.6|7582.6|7579.8|7578.8|7584.8|7583.8|7577.8|7576.8|475
1642668600000|2022-01-20 08:50:00|7580.1|7579.1|7584.1|7583.1|7585.8|7584.8|7578.3|7577.3|536
1642668900000|2022-01-20 08:55:00|7583.8|7582.8|7583.3|7582.3|7585.1|7584.1|7580.1|7579.1|564
1642669200000|2022-01-20 09:00:00|7583.6|7582.6|7573.8|7572.8|7586.1|7585.1|7573.6|7572.6|860
1642669500000|2022-01-20 09:05:00|7574.1|7573.1|7564.3|7563.3|7574.3|7573.3|7562.6|7561.6|708
1642669800000|2022-01-20 09:10:00|7564.1|7563.1|7567.8|7566.8|7568.6|7567.6|7562.1|7561.1|845
1642670100000|2022-01-20 09:15:00|7567.6|7566.6|7564.1|7563.1|7570.8|7569.8|7562.6|7561.6|953
1642670400000|2022-01-20 09:20:00|7563.8|7562.8|7565.6|7564.6|7566.1|7565.1|7561.6|7560.6|547
1642670700000|2022-01-20 09:25:00|7565.8|7564.8|7569.3|7568.3|7570.6|7569.6|7562.8|7561.8|536
1642671000000|2022-01-20 09:30:00|7569.1|7568.1|7574.1|7573.1|7575.8|7574.8|7569.1|7568.1|424
1642671300000|2022-01-20 09:35:00|7574.3|7573.3|7579.6|7578.6|7580.1|7579.1|7574.1|7573.1|339
1642671600000|2022-01-20 09:40:00|7579.8|7578.8|7578.6|7577.6|7582.3|7581.3|7577.1|7576.1|284
1642671900000|2022-01-20 09:45:00|7578.8|7577.8|7575.6|7574.6|7579.3|7578.3|7574.6|7573.6|284
1642672200000|2022-01-20 09:50:00|7575.3|7574.3|7576.3|7575.3|7578.3|7577.3|7574.3|7573.3|225
1642672500000|2022-01-20 09:55:00|7576.6|7575.6|7571.3|7570.3|7578.1|7577.1|7570.6|7569.6|241
1642672800000|2022-01-20 10:00:00|7571.6|7570.6|7573.6|7572.6|7576.1|7575.1|7571.3|7570.3|202
1642673100000|2022-01-20 10:05:00|7573.8|7572.8|7575.3|7574.3|7575.3|7574.3|7572.1|7571.1|240
1642673400000|2022-01-20 10:10:00|7575.1|7574.1|7576.1|7575.1|7577.6|7576.6|7574.8|7573.8|140
1642673700000|2022-01-20 10:15:00|7575.8|7574.8|7580.3|7579.3|7580.6|7579.6|7575.1|7574.1|168
1642674000000|2022-01-20 10:20:00|7580.1|7579.1|7585.1|7584.1|7585.3|7584.3|7580.1|7579.1|280
1642674300000|2022-01-20 10:25:00|7584.8|7583.8|7586.1|7585.1|7586.3|7585.3|7583.6|7582.6|187
1642674600000|2022-01-20 10:30:00|7585.8|7584.8|7577.3|7576.3|7585.8|7584.8|7577.3|7576.3|533
1642674900000|2022-01-20 10:35:00|7577.1|7576.1|7577.1|7576.1|7581.8|7580.8|7576.8|7575.8|671
1642675200000|2022-01-20 10:40:00|7577.6|7576.6|7580.1|7579.1|7581.6|7580.6|7576.1|7575.1|151
1642675500000|2022-01-20 10:45:00|7579.6|7578.6|7579.8|7578.8|7582.1|7581.1|7578.8|7577.8|134
1642675800000|2022-01-20 10:50:00|7579.6|7578.6|7582.1|7581.1|7582.6|7581.6|7578.1|7577.1|238
1642676100000|2022-01-20 10:55:00|7581.6|7580.6|7584.1|7583.1|7584.1|7583.1|7581.6|7580.6|617
1642676400000|2022-01-20 11:00:00|7584.3|7583.3|7586.8|7585.8|7589.3|7588.3|7583.6|7582.6|699
1642676700000|2022-01-20 11:05:00|7586.6|7585.6|7586.6|7585.6|7588.1|7587.1|7583.6|7582.6|289
1642677000000|2022-01-20 11:10:00|7586.3|7585.3|7583.6|7582.6|7589.8|7588.8|7583.6|7582.6|267
1642677300000|2022-01-20 11:15:00|7584.6|7583.6|7585.3|7584.3|7588.6|7587.6|7584.1|7583.1|545
1642677600000|2022-01-20 11:20:00|7585.6|7584.6|7584.1|7583.1|7586.6|7585.6|7581.1|7580.1|904
1642677900000|2022-01-20 11:25:00|7583.8|7582.8|7587.3|7586.3|7587.6|7586.6|7582.1|7581.1|379
1642678200000|2022-01-20 11:30:00|7587.6|7586.6|7586.1|7585.1|7587.6|7586.6|7583.1|7582.1|447
1642678500000|2022-01-20 11:35:00|7585.8|7584.8|7586.6|7585.6|7588.6|7587.6|7585.6|7584.6|241
1642678800000|2022-01-20 11:40:00|7586.1|7585.1|7585.3|7584.3|7586.8|7585.8|7582.8|7581.8|172
1642679100000|2022-01-20 11:45:00|7585.1|7584.1|7584.3|7583.3|7585.6|7584.6|7583.1|7582.1|119
1642679400000|2022-01-20 11:50:00|7584.1|7583.1|7586.8|7585.8|7587.1|7586.1|7583.8|7582.8|162
1642679700000|2022-01-20 11:55:00|7586.6|7585.6|7588.1|7587.1|7589.6|7588.6|7586.3|7585.3|276
1642680000000|2022-01-20 12:00:00|7587.6|7586.6|7589.1|7588.1|7589.6|7588.6|7584.8|7583.8|486
1642680300000|2022-01-20 12:05:00|7589.3|7588.3|7589.3|7588.3|7590.3|7589.3|7586.1|7585.1|404
1642680600000|2022-01-20 12:10:00|7589.6|7588.6|7584.1|7583.1|7589.6|7588.6|7583.1|7582.1|763
1642680900000|2022-01-20 12:15:00|7583.8|7582.8|7585.1|7584.1|7588.6|7587.6|7583.6|7582.6|238
1642681200000|2022-01-20 12:20:00|7584.8|7583.8|7587.1|7586.1|7587.6|7586.6|7584.3|7583.3|150
1642681500000|2022-01-20 12:25:00|7586.8|7585.8|7586.6|7585.6|7587.6|7586.6|7584.6|7583.6|138
1642681800000|2022-01-20 12:30:00|7586.8|7585.8|7581.6|7580.6|7587.1|7586.1|7581.3|7580.3|179
1642682100000|2022-01-20 12:35:00|7581.3|7580.3|7579.1|7578.1|7581.6|7580.6|7577.1|7576.1|274
1642682400000|2022-01-20 12:40:00|7579|7578|7579|7578|7579|7578|7573.7|7572.7|372
1642682700000|2022-01-20 12:45:00|7579.2|7578.2|7578.7|7577.7|7580|7579|7577.5|7576.5|209
1642683000000|2022-01-20 12:50:00|7578.5|7577.5|7579.2|7578.2|7580|7579|7577|7576|227
1642683300000|2022-01-20 12:55:00|7579|7578|7580.2|7579.2|7581.5|7580.5|7578.2|7577.2|92
1642683600000|2022-01-20 13:00:00|7580.5|7579.5|7579.5|7578.5|7580.5|7579.5|7577|7576|128
1642683900000|2022-01-20 13:05:00|7579.2|7578.2|7578|7577|7579.5|7578.5|7577.5|7576.5|210
1642684200000|2022-01-20 13:10:00|7578.2|7577.2|7578.5|7577.5|7579|7578|7577|7576|145
1642684500000|2022-01-20 13:15:00|7578.2|7577.2|7577.2|7576.2|7579.2|7578.2|7576|7575|272
1642684800000|2022-01-20 13:20:00|7577|7576|7576.5|7575.5|7578.2|7577.2|7575.5|7574.5|160
1642685100000|2022-01-20 13:25:00|7576.2|7575.2|7577.5|7576.5|7577.7|7576.7|7575.2|7574.2|184
1642685400000|2022-01-20 13:30:00|7577.7|7576.7|7580.7|7579.7|7584.5|7583.5|7577.5|7576.5|470
1642685700000|2022-01-20 13:35:00|7580.5|7579.5|7577|7576|7581.2|7580.2|7575.5|7574.5|354
1642686000000|2022-01-20 13:40:00|7576.7|7575.7|7576.5|7575.5|7578.5|7577.5|7576|7575|258
1642686300000|2022-01-20 13:45:00|7576.2|7575.2|7574.5|7573.5|7576.7|7575.7|7574.2|7573.2|290
1642686600000|2022-01-20 13:50:00|7574.7|7573.7|7577|7576|7578|7577|7572|7571|554
1642686900000|2022-01-20 13:55:00|7576.7|7575.7|7574|7573|7577.2|7576.2|7572|7571|301
1642687200000|2022-01-20 14:00:00|7573.7|7572.7|7574.7|7573.7|7575|7574|7572.5|7571.5|181
1642687500000|2022-01-20 14:05:00|7574.2|7573.2|7572.5|7571.5|7574.2|7573.2|7571.5|7570.5|219
1642687800000|2022-01-20 14:10:00|7573|7572|7571.5|7570.5|7574.2|7573.2|7571|7570|310
1642688100000|2022-01-20 14:15:00|7571.2|7570.2|7569.7|7568.7|7572|7571|7567|7566|459
1642688400000|2022-01-20 14:20:00|7569.5|7568.5|7573|7572|7573.5|7572.5|7569.5|7568.5|374
1642688700000|2022-01-20 14:25:00|7572.5|7571.5|7569.5|7568.5|7572.5|7571.5|7569|7568|278
1642689000000|2022-01-20 14:30:00|7570|7569|7560.7|7559.7|7571.5|7570.5|7560|7559|1392
1642689300000|2022-01-20 14:35:00|7561|7560|7553|7552|7562|7561|7551.7|7550.7|1199
1642689600000|2022-01-20 14:40:00|7553.5|7552.5|7558.7|7557.7|7562|7561|7550.2|7549.2|1202
1642689900000|2022-01-20 14:45:00|7559|7558|7556|7555|7559.7|7558.7|7555|7554|682
1642690200000|2022-01-20 14:50:00|7555|7554|7560|7559|7560|7559|7554.5|7553.5|655
1642690500000|2022-01-20 14:55:00|7559.7|7558.7|7564|7563|7566|7565|7556.2|7555.2|822
1642690800000|2022-01-20 15:00:00|7564.2|7563.2|7559.5|7558.5|7566|7565|7557.5|7556.5|1170
1642691100000|2022-01-20 15:05:00|7559.7|7558.7|7562|7561|7566.5|7565.5|7559|7558|1016
1642691400000|2022-01-20 15:10:00|7561.6|7560.6|7556.1|7555.1|7563.3|7562.3|7555.3|7554.3|1149
1642691700000|2022-01-20 15:15:00|7556.6|7555.6|7554.1|7553.1|7558.6|7557.6|7553.8|7552.8|664
1642692000000|2022-01-20 15:20:00|7554.6|7553.6|7558.3|7557.3|7559.8|7558.8|7554.1|7553.1|631
1642692300000|2022-01-20 15:25:00|7558.6|7557.6|7560.1|7559.1|7561.1|7560.1|7556.8|7555.8|537
1642692600000|2022-01-20 15:30:00|7560.3|7559.3|7567.3|7566.3|7569.1|7568.1|7560.3|7559.3|676
1642692900000|2022-01-20 15:35:00|7567.6|7566.6|7571.1|7570.1|7571.1|7570.1|7566.8|7565.8|377
1642693200000|2022-01-20 15:40:00|7571.3|7570.3|7571.6|7570.6|7573.1|7572.1|7570.6|7569.6|416
1642693500000|2022-01-20 15:45:00|7571.8|7570.8|7578.1|7577.1|7578.6|7577.6|7570.8|7569.8|638
1642693800000|2022-01-20 15:50:00|7578.3|7577.3|7575.8|7574.8|7578.3|7577.3|7573.6|7572.6|818
1642694100000|2022-01-20 15:55:00|7575.6|7574.6|7578.1|7577.1|7579.3|7578.3|7575.3|7574.3|474
1642694400000|2022-01-20 16:00:00|7577.6|7576.6|7577.6|7576.6|7580.6|7579.6|7576.1|7575.1|876
1642694700000|2022-01-20 16:05:00|7577.8|7576.8|7577.1|7576.1|7579.6|7578.6|7575.6|7574.6|533
1642695000000|2022-01-20 16:10:00|7576.6|7575.6|7576.1|7575.1|7577.1|7576.1|7573.6|7572.6|750
1642695300000|2022-01-20 16:15:00|7575.8|7574.8|7574.1|7573.1|7576.1|7575.1|7572.1|7571.1|402
1642695600000|2022-01-20 16:20:00|7574.3|7573.3|7573.1|7572.1|7575.1|7574.1|7572.1|7571.1|1363
1642695900000|2022-01-20 16:25:00|7573.3|7572.3|7582.3|7580.3|7582.3|7581.3|7571.1|7570.1|2336
1642696200000|2022-01-20 16:30:00|7581.6|7579.6|7584.6|7582.6|7590.6|7588.6|7580.8|7578.8|3814
1642696500000|2022-01-20 16:35:00|7584.8|7582.8|7590.1|7588.1|7590.6|7588.6|7583.6|7581.6|1458
1642696800000|2022-01-20 16:40:00|7589.8|7587.8|7582.1|7580.1|7590.1|7588.1|7581.1|7579.1|677
1642697100000|2022-01-20 16:45:00|7581.6|7579.6|7585.1|7583.1|7586.1|7584.1|7581.6|7579.6|239
1642697400000|2022-01-20 16:50:00|7585.3|7583.3|7586.1|7584.1|7588.1|7586.1|7585.1|7583.1|289
1642697700000|2022-01-20 16:55:00|7585.8|7583.8|7587.6|7585.6|7589.6|7587.6|7585.1|7583.1|194
1642698000000|2022-01-20 17:00:00|7587.8|7585.8|7587.6|7585.6|7590.1|7588.1|7586.3|7584.3|250
1642698300000|2022-01-20 17:05:00|7587.1|7585.1|7586.6|7584.6|7587.3|7585.3|7585.6|7583.6|222
1642698600000|2022-01-20 17:10:00|7586.1|7584.1|7584.8|7582.8|7586.8|7584.8|7584.6|7582.6|363
1642698900000|2022-01-20 17:15:00|7584.6|7582.6|7581.1|7579.1|7585.1|7583.1|7581.1|7579.1|155
1642699200000|2022-01-20 17:20:00|7581.3|7579.3|7585.3|7583.3|7585.6|7583.6|7580.1|7578.1|280
1642699500000|2022-01-20 17:25:00|7585.1|7583.1|7583.1|7581.1|7585.1|7583.1|7580.6|7578.6|411
1642699800000|2022-01-20 17:30:00|7583.3|7581.3|7585.6|7583.6|7586.8|7584.8|7582.8|7580.8|208
1642700100000|2022-01-20 17:35:00|7585.3|7583.3|7581.3|7579.3|7585.3|7583.3|7580.6|7578.6|408
1642700400000|2022-01-20 17:40:00|7581.6|7579.6|7583.8|7581.8|7585.1|7583.1|7581.1|7579.1|260
1642700700000|2022-01-20 17:45:00|7584.1|7582.1|7583.1|7581.1|7584.1|7582.1|7581.8|7579.8|118
1642701000000|2022-01-20 17:50:00|7582.8|7580.8|7579.3|7577.3|7583.3|7581.3|7579.1|7577.1|416
1642701300000|2022-01-20 17:55:00|7579.1|7577.1|7581.6|7579.6|7582.3|7580.3|7578.6|7576.6|182
1642701600000|2022-01-20 18:00:00|7581.8|7579.8|7579.6|7577.6|7582.1|7580.1|7578.1|7576.1|311
1642701900000|2022-01-20 18:05:00|7579.1|7577.1|7576.3|7574.3|7579.1|7577.1|7575.1|7573.1|247
1642702200000|2022-01-20 18:10:00|7576.1|7574.1|7578.8|7576.8|7579.3|7577.3|7575.3|7573.3|163
1642702500000|2022-01-20 18:15:00|7578.6|7576.6|7577.6|7575.6|7578.6|7576.6|7573.3|7571.3|182
1642702800000|2022-01-20 18:20:00|7577.1|7575.1|7577.6|7575.6|7578.6|7576.6|7576.1|7574.1|128
1642703100000|2022-01-20 18:25:00|7577.3|7575.3|7578.3|7576.3|7580.6|7578.6|7577.1|7575.1|98
1642703400000|2022-01-20 18:30:00|7578.6|7576.6|7578.6|7576.6|7579.6|7577.6|7575.6|7573.6|114
1642703700000|2022-01-20 18:35:00|7578.8|7576.8|7581.3|7579.3|7581.6|7579.6|7577.6|7575.6|127
1642704000000|2022-01-20 18:40:00|7581.1|7579.1|7581.1|7579.1|7584.1|7582.1|7580.6|7578.6|178
1642704300000|2022-01-20 18:45:00|7580.8|7578.8|7579.3|7577.3|7581.8|7579.8|7578.1|7576.1|226
1642704600000|2022-01-20 18:50:00|7579.1|7577.1|7581.1|7579.1|7581.6|7579.6|7579.1|7577.1|74
1642704900000|2022-01-20 18:55:00|7580.8|7578.8|7578.1|7576.1|7580.8|7578.8|7577.1|7575.1|225
1642705200000|2022-01-20 19:00:00|7577.8|7575.8|7585.6|7583.6|7585.6|7583.6|7577.6|7575.6|129
1642705500000|2022-01-20 19:05:00|7585.8|7583.8|7585.1|7583.1|7585.8|7583.8|7583.6|7581.6|64
1642705800000|2022-01-20 19:10:00|7585.3|7583.3|7573.3|7571.3|7585.6|7583.6|7573.1|7571.1|221
1642706100000|2022-01-20 19:15:00|7573.6|7571.6|7571.3|7569.3|7573.6|7571.6|7568.6|7566.6|173
1642706400000|2022-01-20 19:20:00|7571.8|7569.8|7570.8|7568.8|7573.3|7571.3|7569.3|7567.3|79
1642706700000|2022-01-20 19:25:00|7571.3|7569.3|7567.6|7565.6|7572.1|7570.1|7567.6|7565.6|125
1642707000000|2022-01-20 19:30:00|7568.1|7566.1|7565.6|7563.6|7568.1|7566.1|7563.6|7561.6|251
1642707300000|2022-01-20 19:35:00|7565.1|7563.1|7564.1|7562.1|7566.1|7564.1|7562.1|7560.1|173
1642707600000|2022-01-20 19:40:00|7563.8|7561.8|7563.3|7561.3|7565.3|7563.3|7561.8|7559.8|211
1642707900000|2022-01-20 19:45:00|7563.6|7561.6|7564.1|7562.1|7566.3|7564.3|7560.8|7558.8|175
1642708200000|2022-01-20 19:50:00|7563.8|7561.8|7565.6|7563.6|7566.8|7564.8|7563.6|7561.6|115
1642708500000|2022-01-20 19:55:00|7565.8|7563.8|7563.8|7561.8|7567.1|7565.1|7563.1|7561.1|163
1642708800000|2022-01-20 20:00:00|7563.6|7561.6|7561.3|7559.3|7567.8|7565.8|7560.3|7558.3|137
1642709100000|2022-01-20 20:05:00|7561.1|7559.1|7554.3|7552.3|7562.3|7560.3|7553.1|7551.1|198
1642709400000|2022-01-20 20:10:00|7554.1|7552.1|7551.8|7549.8|7557.6|7555.6|7551.3|7549.3|238
1642709700000|2022-01-20 20:15:00|7552.1|7550.1|7555.6|7553.6|7556.6|7554.6|7550.8|7548.8|145
1642710000000|2022-01-20 20:20:00|7555.8|7553.8|7549.6|7547.6|7556.3|7554.3|7549.1|7547.1|149
1642710300000|2022-01-20 20:25:00|7549.8|7547.8|7548.6|7546.6|7551.6|7549.6|7544.6|7542.6|253
1642710600000|2022-01-20 20:30:00|7548.3|7546.3|7547.1|7545.1|7550.1|7548.1|7545.6|7543.6|524
1642710900000|2022-01-20 20:35:00|7547.3|7545.3|7543.6|7541.6|7547.6|7545.6|7538.1|7536.1|619
1642711200000|2022-01-20 20:40:00|7543.1|7541.1|7540.8|7538.8|7544.6|7542.6|7540.1|7538.1|355
1642711500000|2022-01-20 20:45:00|7540.6|7538.6|7534.6|7532.6|7540.8|7538.8|7534.6|7532.6|496
1642711800000|2022-01-20 20:50:00|7533.6|7531.6|7532.3|7530.3|7541.1|7539.1|7530.6|7528.6|639
1642712100000|2022-01-20 20:55:00|7532.8|7530.8|7532.5|7528.5|7537.3|7535.3|7527.3|7525.3|918
1642712400000|2022-01-20 21:00:00|7535.5|7531.5|7527.6|7523.6|7539.4|7535.4|7524.9|7520.9|0
1642712700000|2022-01-20 21:05:00|7528.1|7524.1|7531.5|7527.5|7539.9|7535.9|7527.6|7523.6|0
1642713000000|2022-01-20 21:10:00|7532.4|7528.4|7526.6|7522.6|7536.6|7532.6|7523.1|7519.1|0
1642713300000|2022-01-20 21:15:00|7526.8|7522.8|7529.3|7525.3|7533.6|7529.6|7523.3|7519.3|0
1642713600000|2022-01-20 21:20:00|7528.9|7524.9|7523.6|7519.6|7530.7|7526.7|7520.5|7516.5|0
1642713900000|2022-01-20 21:25:00|7523.4|7519.4|7511.7|7507.7|7529.1|7525.1|7509.7|7505.7|0
1642714200000|2022-01-20 21:30:00|7511.5|7507.5|7516.3|7512.3|7516.5|7512.5|7506.2|7502.2|0
1642714500000|2022-01-20 21:35:00|7515.8|7511.8|7504.8|7500.8|7515.8|7511.8|7504.8|7500.8|0
1642714800000|2022-01-20 21:40:00|7504.6|7500.6|7502.5|7498.5|7510.3|7506.3|7487.6|7483.6|0
1642715100000|2022-01-20 21:45:00|7501.7|7497.7|7496.4|7492.4|7506|7502|7493.3|7489.3|0
1642715400000|2022-01-20 21:50:00|7496|7492|7515.6|7511.6|7516.5|7512.5|7493.8|7489.8|0
1642715700000|2022-01-20 21:55:00|7515.8|7511.8|7514.4|7510.4|7521.3|7517.3|7512.3|7508.3|0
1642716000000|2022-01-20 22:00:00|7514.3|7510.3|7512.1|7508.1|7514.6|7510.6|7510.7|7506.7|0
1642716300000|2022-01-20 22:05:00|7512|7508|7514.7|7510.7|7514.7|7510.7|7511.3|7507.3|0
1642716600000|2022-01-20 22:10:00|7514.9|7510.9|7515.4|7511.4|7515.4|7511.4|7514.5|7510.5|0
1642716900000|2022-01-20 22:15:00|7515.9|7511.9|7520.3|7516.3|7520.6|7516.6|7515.9|7511.9|0
1642717200000|2022-01-20 22:20:00|7520.4|7516.4|7519.7|7515.7|7521.3|7517.3|7519.5|7515.5|0
1642717500000|2022-01-20 22:25:00|7519.8|7515.8|7519.7|7515.7|7520.6|7516.6|7519.1|7515.1|0
1642717800000|2022-01-20 22:30:00|7519.9|7515.9|7518.4|7514.4|7520.3|7516.3|7518|7514|0
1642718100000|2022-01-20 22:35:00|7518.3|7514.3|7516.9|7512.9|7518.3|7514.3|7516.8|7512.8|0
1642718400000|2022-01-20 22:40:00|7517.2|7513.2|7514.4|7510.4|7517.4|7513.4|7514.3|7510.3|0
1642718700000|2022-01-20 22:45:00|7514.6|7510.6|7515.7|7511.7|7516|7512|7514.4|7510.4|0
1642719000000|2022-01-20 22:50:00|7515.8|7511.8|7515.4|7511.4|7515.9|7511.9|7514.6|7510.6|0
1642719300000|2022-01-20 22:55:00|7515.7|7511.7|7515.1|7511.1|7516.5|7512.5|7514.4|7510.4|0
1642719600000|2022-01-20 23:00:00|7510.4|7506.4|7528.6|7524.6|7528.6|7524.6|7508.6|7504.6|0
1642719900000|2022-01-20 23:05:00|7529.2|7525.2|7518.9|7514.9|7531.8|7527.8|7518.5|7514.5|0
1642720200000|2022-01-20 23:10:00|7518.7|7514.7|7516.9|7512.9|7524.7|7520.7|7513.1|7509.1|0
1642720500000|2022-01-20 23:15:00|7516.6|7512.6|7514.3|7510.3|7521.4|7517.4|7505|7501|0
1642720800000|2022-01-20 23:20:00|7513.9|7509.9|7522.5|7518.5|7523.6|7519.6|7508|7504|0
1642721100000|2022-01-20 23:25:00|7522.3|7518.3|7511.6|7507.6|7525|7521|7511.6|7507.6|0
1642721400000|2022-01-20 23:30:00|7512|7508|7517|7513|7520.1|7516.1|7512|7508|0
1642721700000|2022-01-20 23:35:00|7517.4|7513.4|7527.3|7523.3|7527.7|7523.7|7515.3|7511.3|0
1642722000000|2022-01-20 23:40:00|7527.7|7523.7|7529.8|7525.8|7531.1|7527.1|7525.7|7521.7|0
1642722300000|2022-01-20 23:45:00|7530|7526|7532.1|7528.1|7534.9|7530.9|7529.4|7525.4|0
1642722600000|2022-01-20 23:50:00|7531.6|7527.6|7529.2|7525.2|7533.4|7529.4|7525.7|7521.7|0
1642722900000|2022-01-20 23:55:00|7529.4|7525.4|7534|7530|7534.4|7530.4|7526.7|7522.7|0
1642723200000|2022-01-21 00:00:00|7534.3|7530.3|7526|7522|7538.2|7534.2|7523.4|7519.4|0
1642723500000|2022-01-21 00:05:00|7526.2|7522.2|7528.8|7524.8|7531.6|7527.6|7520.7|7516.7|0
1642723800000|2022-01-21 00:10:00|7528.6|7524.6|7530.8|7526.8|7535.1|7531.1|7525.1|7521.1|0
1642724100000|2022-01-21 00:15:00|7529.9|7525.9|7528.6|7524.6|7536.2|7532.2|7528.5|7524.5|0
1642724400000|2022-01-21 00:20:00|7528.9|7524.9|7527.3|7523.3|7528.9|7524.9|7521.3|7517.3|0
1642724700000|2022-01-21 00:25:00|7526.9|7522.9|7527.2|7523.2|7532.1|7528.1|7524|7520|0
1642725000000|2022-01-21 00:30:00|7526.9|7522.9|7526.1|7522.1|7527.2|7523.2|7522.4|7518.4|0
1642725300000|2022-01-21 00:35:00|7526|7522|7524.9|7520.9|7527.9|7523.9|7523.4|7519.4|0
1642725600000|2022-01-21 00:40:00|7524.5|7520.5|7524.3|7520.3|7525|7521|7521.4|7517.4|0
1642725900000|2022-01-21 00:45:00|7524.2|7520.2|7526.9|7522.9|7527.6|7523.6|7523.2|7519.2|0
1642726200000|2022-01-21 00:50:00|7526.8|7522.8|7524.6|7520.6|7529.7|7525.7|7523.1|7519.1|0
1642726500000|2022-01-21 00:55:00|7524.3|7520.3|7515.5|7511.5|7526|7522|7515.1|7511.1|0
1642726800000|2022-01-21 01:00:00|7515.2|7511.2|7510.3|7507.3|7520.3|7516.3|7505.8|7502.8|485
1642727100000|2022-01-21 01:05:00|7510.1|7507.1|7493.6|7490.6|7510.6|7507.6|7493.3|7490.3|294
1642727400000|2022-01-21 01:10:00|7493.1|7490.1|7491.3|7488.3|7494.8|7491.8|7484.6|7481.6|184
1642727700000|2022-01-21 01:15:00|7491.6|7488.6|7493.1|7490.1|7495.8|7492.8|7491.1|7488.1|142
1642728000000|2022-01-21 01:20:00|7493.3|7490.3|7503.6|7500.6|7504.3|7501.3|7493.3|7490.3|156
1642728300000|2022-01-21 01:25:00|7503.8|7500.8|7515.8|7512.8|7516.6|7513.6|7503.1|7500.1|162
1642728600000|2022-01-21 01:30:00|7515.6|7512.6|7511.6|7508.6|7516.3|7513.3|7505.8|7502.8|134
1642728900000|2022-01-21 01:35:00|7511.8|7508.8|7501.6|7498.6|7511.8|7508.8|7501.1|7498.1|61
1642729200000|2022-01-21 01:40:00|7501.8|7498.8|7499.8|7496.8|7503.8|7500.8|7496.6|7493.6|58
1642729500000|2022-01-21 01:45:00|7499.6|7496.6|7487.6|7484.6|7499.6|7496.6|7487.6|7484.6|89
1642729800000|2022-01-21 01:50:00|7488.3|7485.3|7503.1|7500.1|7503.3|7500.3|7487.6|7484.6|53
1642730100000|2022-01-21 01:55:00|7502.8|7499.8|7505.1|7502.1|7507.3|7504.3|7500.6|7497.6|91
1642730400000|2022-01-21 02:00:00|7504.8|7501.8|7510.3|7507.3|7510.8|7507.8|7502.1|7499.1|59
1642730700000|2022-01-21 02:05:00|7509.8|7506.8|7511.8|7508.8|7513.6|7510.6|7509.8|7506.8|9
1642731000000|2022-01-21 02:10:00|7511.6|7508.6|7511.3|7508.3|7512.6|7509.6|7509.8|7506.8|6
1642731300000|2022-01-21 02:15:00|7511.8|7508.8|7507.8|7504.8|7513.1|7510.1|7505.8|7502.8|13
1642731600000|2022-01-21 02:20:00|7508.1|7505.1|7511.3|7508.3|7511.6|7508.6|7507.3|7504.3|12
1642731900000|2022-01-21 02:25:00|7511.1|7508.1|7508.6|7505.6|7511.3|7508.3|7508.1|7505.1|4
1642732200000|2022-01-21 02:30:00|7508.3|7505.3|7506.8|7503.8|7509.8|7506.8|7506.6|7503.6|9
1642732500000|2022-01-21 02:35:00|7506.6|7503.6|7501.8|7498.8|7506.6|7503.6|7497.8|7494.8|46
1642732800000|2022-01-21 02:40:00|7501.6|7498.6|7494.8|7491.8|7502.3|7499.3|7494.8|7491.8|15
1642733100000|2022-01-21 02:45:00|7494.6|7491.6|7485.3|7482.3|7495.1|7492.1|7480.6|7477.6|163
1642733400000|2022-01-21 02:50:00|7485.6|7482.6|7488.3|7485.3|7488.8|7485.8|7482.6|7479.6|29
1642733700000|2022-01-21 02:55:00|7488.8|7485.8|7494.3|7491.3|7494.3|7491.3|7488.8|7485.8|35
1642734000000|2022-01-21 03:00:00|7494.8|7491.8|7492.1|7489.1|7496.1|7493.1|7491.1|7488.1|38
1642734300000|2022-01-21 03:05:00|7491.8|7488.8|7489.6|7486.6|7493.6|7490.6|7489.1|7486.1|23
1642734600000|2022-01-21 03:10:00|7489.8|7486.8|7489.8|7486.8|7491.3|7488.3|7486.1|7483.1|66
1642734900000|2022-01-21 03:15:00|7489.6|7486.6|7490.1|7487.1|7493.8|7490.8|7489.3|7486.3|3
1642735200000|2022-01-21 03:20:00|7490.3|7487.3|7485.3|7482.3|7491.8|7488.8|7484.6|7481.6|24
1642735500000|2022-01-21 03:25:00|7485.8|7482.8|7485.6|7482.6|7488.8|7485.8|7484.8|7481.8|61
1642735800000|2022-01-21 03:30:00|7485.8|7482.8|7486.6|7483.6|7487.1|7484.1|7481.8|7478.8|49
1642736100000|2022-01-21 03:35:00|7486.8|7483.8|7479.3|7476.3|7486.8|7483.8|7479.3|7476.3|57
1642736400000|2022-01-21 03:40:00|7479.6|7476.6|7485.3|7482.3|7485.8|7482.8|7479.3|7476.3|22
1642736700000|2022-01-21 03:45:00|7484.8|7481.8|7483.3|7480.3|7486.3|7483.3|7481.8|7478.8|49
1642737000000|2022-01-21 03:50:00|7483.6|7480.6|7486.1|7483.1|7486.8|7483.8|7482.8|7479.8|36
1642737300000|2022-01-21 03:55:00|7486.3|7483.3|7493.1|7490.1|7493.1|7490.1|7484.8|7481.8|48
1642737600000|2022-01-21 04:00:00|7492.8|7489.8|7496.3|7493.3|7498.1|7495.1|7492.3|7489.3|185
1642737900000|2022-01-21 04:05:00|7496.6|7493.6|7502.8|7499.8|7503.3|7500.3|7496.6|7493.6|63
1642738200000|2022-01-21 04:10:00|7502.6|7499.6|7498.3|7495.3|7503.1|7500.1|7498.1|7495.1|45
1642738500000|2022-01-21 04:15:00|7498.1|7495.1|7496.1|7493.1|7499.1|7496.1|7494.1|7491.1|42
1642738800000|2022-01-21 04:20:00|7496.6|7493.6|7496.3|7493.3|7499.6|7496.6|7494.6|7491.6|14
1642739100000|2022-01-21 04:25:00|7496.6|7493.6|7497.3|7494.3|7499.8|7496.8|7493.6|7490.6|18
1642739400000|2022-01-21 04:30:00|7497.8|7494.8|7496.1|7493.1|7501.8|7498.8|7495.8|7492.8|14
1642739700000|2022-01-21 04:35:00|7495.8|7492.8|7499.8|7496.8|7500.8|7497.8|7495.8|7492.8|11
1642740000000|2022-01-21 04:40:00|7499.6|7496.6|7497.6|7494.6|7500.6|7497.6|7496.1|7493.1|17
1642740300000|2022-01-21 04:45:00|7498.1|7495.1|7495.1|7492.1|7498.6|7495.6|7493.3|7490.3|20
1642740600000|2022-01-21 04:50:00|7495.3|7492.3|7494.1|7491.1|7495.8|7492.8|7491.6|7488.6|39
1642740900000|2022-01-21 04:55:00|7494.3|7491.3|7494.6|7491.6|7498.3|7495.3|7492.6|7489.6|24
1642741200000|2022-01-21 05:00:00|7494.3|7491.3|7497.6|7494.6|7499.1|7496.1|7491.3|7488.3|16
1642741500000|2022-01-21 05:05:00|7496.8|7493.8|7500.3|7497.3|7501.1|7498.1|7493.6|7490.6|22
1642741800000|2022-01-21 05:10:00|7500.1|7497.1|7496.8|7493.8|7501.3|7498.3|7495.3|7492.3|26
1642742100000|2022-01-21 05:15:00|7496.6|7493.6|7495.8|7492.8|7497.1|7494.1|7492.1|7489.1|23
1642742400000|2022-01-21 05:20:00|7494.8|7491.8|7500.1|7497.1|7500.1|7497.1|7494.8|7491.8|12
1642742700000|2022-01-21 05:25:00|7499.3|7496.3|7494.1|7491.1|7500.1|7497.1|7494.1|7491.1|76
1642743000000|2022-01-21 05:30:00|7494.3|7491.3|7500.6|7497.6|7502.6|7499.6|7494.3|7491.3|137
1642743300000|2022-01-21 05:35:00|7501.6|7498.6|7502.8|7499.8|7503.6|7500.6|7501.1|7498.1|52
1642743600000|2022-01-21 05:40:00|7502.6|7499.6|7505.3|7502.3|7506.3|7503.3|7501.8|7498.8|73
1642743900000|2022-01-21 05:45:00|7505.6|7502.6|7507.6|7504.6|7509.6|7506.6|7505.1|7502.1|152
1642744200000|2022-01-21 05:50:00|7508.3|7505.3|7508.3|7505.3|7509.8|7506.8|7507.1|7504.1|58
1642744500000|2022-01-21 05:55:00|7508.1|7505.1|7503.6|7500.6|7508.8|7505.8|7502.6|7499.6|81
1642744800000|2022-01-21 06:00:00|7503.3|7500.3|7498.6|7495.6|7504.1|7501.1|7496.3|7493.3|98
1642745100000|2022-01-21 06:05:00|7498.3|7495.3|7496.6|7493.6|7498.6|7495.6|7494.3|7491.3|53
1642745400000|2022-01-21 06:10:00|7496.8|7493.8|7494.6|7491.6|7499.1|7496.1|7493.8|7490.8|49
1642745700000|2022-01-21 06:15:00|7494.8|7491.8|7494.8|7491.8|7497.3|7494.3|7493.3|7490.3|67
1642746000000|2022-01-21 06:20:00|7494.6|7491.6|7499.6|7496.6|7500.1|7497.1|7494.3|7491.3|67
1642746300000|2022-01-21 06:25:00|7499.3|7496.3|7497.6|7494.6|7500.6|7497.6|7495.1|7492.1|40
1642746600000|2022-01-21 06:30:00|7499.1|7496.1|7501.1|7498.1|7502.8|7499.8|7495.6|7492.6|59
1642746900000|2022-01-21 06:35:00|7500.6|7497.6|7504.3|7501.3|7505.3|7502.3|7498.8|7495.8|55
1642747200000|2022-01-21 06:40:00|7504.6|7501.6|7509.8|7506.8|7510.8|7507.8|7504.3|7501.3|166
1642747500000|2022-01-21 06:45:00|7509.6|7506.6|7511.3|7508.3|7513.3|7510.3|7508.3|7505.3|116
1642747800000|2022-01-21 06:50:00|7511.1|7508.1|7506.6|7503.6|7511.6|7508.6|7504.6|7501.6|91
1642748100000|2022-01-21 06:55:00|7506.1|7503.1|7505.8|7502.8|7508.1|7505.1|7505.6|7502.6|55
1642748400000|2022-01-21 07:00:00|7505.6|7502.6|7495.1|7493.1|7505.6|7503.6|7493.6|7491.6|324
1642748700000|2022-01-21 07:05:00|7494.8|7492.8|7513.3|7511.3|7514.3|7512.3|7492.8|7490.8|324
1642749000000|2022-01-21 07:10:00|7512.8|7510.8|7513.3|7511.3|7515.6|7513.6|7509.8|7507.8|196
1642749300000|2022-01-21 07:15:00|7513.8|7511.8|7512.3|7510.3|7514.6|7512.6|7509.6|7507.6|134
1642749600000|2022-01-21 07:20:00|7512.8|7510.8|7514.8|7512.8|7517.8|7515.8|7512.3|7510.3|172
1642749900000|2022-01-21 07:25:00|7515.3|7513.3|7519.3|7517.3|7519.8|7517.8|7513.8|7511.8|149
1642750200000|2022-01-21 07:30:00|7519.1|7517.1|7516.3|7514.3|7520.3|7518.3|7515.1|7513.1|424
1642750500000|2022-01-21 07:35:00|7516.1|7514.1|7511.6|7509.6|7517.3|7515.3|7510.3|7508.3|357
1642750800000|2022-01-21 07:40:00|7512.1|7510.1|7511.8|7509.8|7517.1|7515.1|7510.8|7508.8|201
1642751100000|2022-01-21 07:45:00|7511.6|7509.6|7513.3|7511.3|7515.3|7513.3|7507.6|7505.6|345
1642751400000|2022-01-21 07:50:00|7512.8|7510.8|7512.1|7510.1|7517.1|7515.1|7512.1|7510.1|351
1642751700000|2022-01-21 07:55:00|7512.6|7510.6|7507.8|7505.8|7513.3|7511.3|7506.6|7504.6|562
1642752000000|2022-01-21 08:00:00|7507.3|7506.3|7510.8|7509.8|7510.8|7509.8|7491.1|7490.1|4487
1642752300000|2022-01-21 08:05:00|7510.6|7509.6|7515.3|7514.3|7519.6|7518.6|7510.1|7509.1|1748
1642752600000|2022-01-21 08:10:00|7515.6|7514.6|7507.1|7506.1|7518.8|7517.8|7507.1|7506.1|1044
1642752900000|2022-01-21 08:15:00|7506.8|7505.8|7504.6|7503.6|7509.8|7508.8|7502.3|7501.3|987
1642753200000|2022-01-21 08:20:00|7504.3|7503.3|7501.8|7500.8|7507.1|7506.1|7499.3|7498.3|761
1642753500000|2022-01-21 08:25:00|7502.1|7501.1|7504.1|7503.1|7506.8|7505.8|7499.1|7498.1|2723
1642753800000|2022-01-21 08:30:00|7504.3|7503.3|7506.3|7505.3|7507.6|7506.6|7499.1|7498.1|819
1642754100000|2022-01-21 08:35:00|7505.8|7504.8|7506.3|7505.3|7509.6|7508.6|7502.1|7501.1|1410
1642754400000|2022-01-21 08:40:00|7506.1|7505.1|7504.1|7503.1|7508.2|7507.2|7502.1|7501.1|1056
1642754700000|2022-01-21 08:45:00|7503.9|7502.9|7503.9|7502.9|7505.1|7504.1|7497.9|7496.9|531
1642755000000|2022-01-21 08:50:00|7504.1|7503.1|7512.4|7511.4|7512.9|7511.9|7502.6|7501.6|522
1642755300000|2022-01-21 08:55:00|7512.6|7511.6|7513.6|7512.6|7516.4|7515.4|7512.4|7511.4|728
1642755600000|2022-01-21 09:00:00|7513.4|7512.4|7518.9|7517.9|7520.1|7519.1|7511.4|7510.4|849
1642755900000|2022-01-21 09:05:00|7519.1|7518.1|7515.4|7514.4|7522.1|7521.1|7513.4|7512.4|1522
1642756200000|2022-01-21 09:10:00|7515.6|7514.6|7509.4|7508.4|7516.4|7515.4|7508.9|7507.9|542
1642756500000|2022-01-21 09:15:00|7508.9|7507.9|7508.1|7507.1|7511.1|7510.1|7506.9|7505.9|429
1642756800000|2022-01-21 09:20:00|7508.4|7507.4|7511.9|7510.9|7513.1|7512.1|7507.4|7506.4|308
1642757100000|2022-01-21 09:25:00|7512.1|7511.1|7518.6|7517.6|7518.9|7517.9|7511.9|7510.9|425
1642757400000|2022-01-21 09:30:00|7518.9|7517.9|7517.9|7516.9|7522.6|7521.6|7516.6|7515.6|460
1642757700000|2022-01-21 09:35:00|7517.6|7516.6|7520.4|7519.4|7520.9|7519.9|7516.6|7515.6|347
1642758000000|2022-01-21 09:40:00|7520.1|7519.1|7521.4|7520.4|7522.4|7521.4|7518.9|7517.9|326
1642758300000|2022-01-21 09:45:00|7521.1|7520.1|7525.4|7524.4|7525.6|7524.6|7520.4|7519.4|334
1642758600000|2022-01-21 09:50:00|7524.9|7523.9|7530.4|7529.4|7531.1|7530.1|7524.4|7523.4|906
1642758900000|2022-01-21 09:55:00|7530.6|7529.6|7528.6|7527.6|7531.4|7530.4|7527.9|7526.9|442
1642759200000|2022-01-21 10:00:00|7529.1|7528.1|7520.1|7519.1|7529.1|7528.1|7519.9|7518.9|465
1642759500000|2022-01-21 10:05:00|7519.9|7518.9|7518.9|7517.9|7521.9|7520.9|7518.4|7517.4|796
1642759800000|2022-01-21 10:10:00|7518.4|7517.4|7525.6|7524.6|7530.4|7529.4|7512.4|7511.4|5376
1642760100000|2022-01-21 10:15:00|7524.9|7523.9|7530.9|7529.9|7533.1|7532.1|7524.9|7523.9|1506
1642760400000|2022-01-21 10:20:00|7530.6|7529.6|7528.6|7527.6|7533.4|7532.4|7528.6|7527.6|585
1642760700000|2022-01-21 10:25:00|7529.1|7528.1|7529.9|7528.9|7532.1|7531.1|7528.9|7527.9|341
1642761000000|2022-01-21 10:30:00|7529.4|7528.4|7525.9|7524.9|7529.4|7528.4|7523.6|7522.6|695
1642761300000|2022-01-21 10:35:00|7526.1|7525.1|7530.6|7529.6|7531.9|7530.9|7525.1|7524.1|294
1642761600000|2022-01-21 10:40:00|7530.1|7529.1|7532.4|7531.4|7532.9|7531.9|7529.6|7528.6|145
1642761900000|2022-01-21 10:45:00|7532.6|7531.6|7532.9|7531.9|7534.4|7533.4|7528.9|7527.9|273
1642762200000|2022-01-21 10:50:00|7532.4|7531.4|7527.4|7526.4|7532.9|7531.9|7527.1|7526.1|833
1642762500000|2022-01-21 10:55:00|7527.1|7526.1|7528.9|7527.9|7530.1|7529.1|7525.6|7524.6|781
1642762800000|2022-01-21 11:00:00|7528.4|7527.4|7529.6|7528.6|7530.9|7529.9|7526.1|7525.1|389
1642763100000|2022-01-21 11:05:00|7529.4|7528.4|7527.4|7526.4|7530.1|7529.1|7525.6|7524.6|474
1642763400000|2022-01-21 11:10:00|7527.1|7526.1|7526.9|7525.9|7529.6|7528.6|7525.4|7524.4|340
1642763700000|2022-01-21 11:15:00|7527.1|7526.1|7521.1|7520.1|7527.1|7526.1|7518.4|7517.4|597
1642764000000|2022-01-21 11:20:00|7521.9|7520.9|7521.9|7520.9|7523.6|7522.6|7519.4|7518.4|280
1642764300000|2022-01-21 11:25:00|7521.6|7520.6|7523.4|7522.4|7524.4|7523.4|7520.6|7519.6|219
1642764600000|2022-01-21 11:30:00|7523.1|7522.1|7518.9|7517.9|7523.6|7522.6|7517.9|7516.9|268
1642764900000|2022-01-21 11:35:00|7518.6|7517.6|7522.6|7521.6|7523.6|7522.6|7518.6|7517.6|568
1642765200000|2022-01-21 11:40:00|7522.9|7521.9|7518.6|7517.6|7523.4|7522.4|7517.1|7516.1|271
1642765500000|2022-01-21 11:45:00|7518.4|7517.4|7512.9|7511.9|7518.6|7517.6|7511.9|7510.9|416
1642765800000|2022-01-21 11:50:00|7512.6|7511.6|7514.4|7513.4|7514.9|7513.9|7511.4|7510.4|299
1642766100000|2022-01-21 11:55:00|7514.1|7513.1|7515.4|7514.4|7519.1|7518.1|7514.1|7513.1|393
1642766400000|2022-01-21 12:00:00|7515.1|7514.1|7506.4|7505.4|7518.4|7517.4|7506.4|7505.4|973
1642766700000|2022-01-21 12:05:00|7506.6|7505.6|7503.9|7502.9|7507.4|7506.4|7501.1|7500.1|536
1642767000000|2022-01-21 12:10:00|7503.6|7502.6|7503.9|7502.9|7505.9|7504.9|7501.4|7500.4|530
1642767300000|2022-01-21 12:15:00|7504.1|7503.1|7501.4|7500.4|7504.1|7503.1|7499.9|7498.9|578
1642767600000|2022-01-21 12:20:00|7501.6|7500.6|7506.4|7505.4|7507.4|7506.4|7501.4|7500.4|425
1642767900000|2022-01-21 12:25:00|7506.1|7505.1|7505.1|7504.1|7507.1|7506.1|7503.4|7502.4|251
1642768200000|2022-01-21 12:30:00|7505.4|7504.4|7500.1|7499.1|7506.1|7505.1|7499.9|7498.9|567
1642768500000|2022-01-21 12:35:00|7499.9|7498.9|7503.9|7502.9|7504.9|7503.9|7499.4|7498.4|562
1642768800000|2022-01-21 12:40:00|7504|7503|7499.7|7498.7|7504|7503|7499.7|7498.7|446
1642769100000|2022-01-21 12:45:00|7499.5|7498.5|7496.5|7495.5|7500|7499|7495.2|7494.2|478
1642769400000|2022-01-21 12:50:00|7496.7|7495.7|7494|7493|7498|7497|7493.5|7492.5|492
1642769700000|2022-01-21 12:55:00|7494.2|7493.2|7494.2|7493.2|7495.2|7494.2|7489.7|7488.7|431
1642770000000|2022-01-21 13:00:00|7494.5|7493.5|7496.2|7495.2|7496.5|7495.5|7493|7492|492
1642770300000|2022-01-21 13:05:00|7496.5|7495.5|7500|7499|7500|7499|7496.5|7495.5|458
1642770600000|2022-01-21 13:10:00|7500.2|7499.2|7495|7494|7500.5|7499.5|7494|7493|340
1642770900000|2022-01-21 13:15:00|7494.5|7493.5|7492|7491|7494.7|7493.7|7489.5|7488.5|555
1642771200000|2022-01-21 13:20:00|7492.5|7491.5|7496.5|7495.5|7496.7|7495.7|7491.7|7490.7|609
1642771500000|2022-01-21 13:25:00|7497|7496|7494|7493|7497.5|7496.5|7493.2|7492.2|319
1642771800000|2022-01-21 13:30:00|7494.2|7493.2|7488|7487|7494.5|7493.5|7487.5|7486.5|474
1642772100000|2022-01-21 13:35:00|7487.7|7486.7|7492.2|7491.2|7492.5|7491.5|7487.7|7486.7|371
1642772400000|2022-01-21 13:40:00|7492|7491|7486|7485|7492.2|7491.2|7484|7483|707
1642772700000|2022-01-21 13:45:00|7485.7|7484.7|7485|7484|7488.5|7487.5|7484.5|7483.5|322
1642773000000|2022-01-21 13:50:00|7485.5|7484.5|7484.5|7483.5|7487.2|7486.2|7483.5|7482.5|461
1642773300000|2022-01-21 13:55:00|7484|7483|7484.2|7483.2|7485.5|7484.5|7483|7482|467
1642773600000|2022-01-21 14:00:00|7484.5|7483.5|7480|7479|7486|7485|7479.5|7478.5|887
1642773900000|2022-01-21 14:05:00|7479.7|7478.7|7473.2|7472.2|7480|7479|7472.5|7471.5|1676
1642774200000|2022-01-21 14:10:00|7473.5|7472.5|7474.5|7473.5|7475|7474|7469.7|7468.7|857
1642774500000|2022-01-21 14:15:00|7474|7473|7474.5|7473.5|7476.5|7475.5|7471|7470|996
1642774800000|2022-01-21 14:20:00|7474.7|7473.7|7475.7|7474.7|7477|7476|7472.5|7471.5|773
1642775100000|2022-01-21 14:25:00|7476|7475|7480.5|7479.5|7481.2|7480.2|7476|7475|1267
1642775400000|2022-01-21 14:30:00|7481|7480|7490.5|7489.5|7490.5|7489.5|7472.5|7471.5|2811
1642775700000|2022-01-21 14:35:00|7491|7490|7488.7|7487.7|7492|7491|7484.5|7483.5|1492
1642776000000|2022-01-21 14:40:00|7488.5|7487.5|7482.2|7481.2|7490|7489|7481|7480|1257
1642776300000|2022-01-21 14:45:00|7482|7481|7493.7|7492.7|7494.2|7493.2|7479.5|7478.5|1493
1642776600000|2022-01-21 14:50:00|7492.5|7491.5|7478.5|7477.5|7495.7|7494.7|7478.2|7477.2|1622
1642776900000|2022-01-21 14:55:00|7478|7477|7476.5|7475.5|7480.5|7479.5|7474.2|7473.2|1447
1642777200000|2022-01-21 15:00:00|7476|7475|7472.7|7471.7|7482.7|7481.7|7469.5|7468.5|1652
1642777500000|2022-01-21 15:05:00|7472.5|7471.5|7468.5|7467.5|7480.2|7479.2|7468.5|7467.5|1771
1642777800000|2022-01-21 15:10:00|7468|7467|7461|7460|7468|7467|7459|7458|1832
1642778100000|2022-01-21 15:15:00|7460.5|7459.5|7460.6|7459.6|7464.1|7463.1|7457.2|7456.2|1445
1642778400000|2022-01-21 15:20:00|7460.8|7459.8|7455.1|7454.1|7462.6|7461.6|7450.1|7449.1|2342
1642778700000|2022-01-21 15:25:00|7454.8|7453.8|7458.1|7457.1|7464.6|7463.6|7454.1|7453.1|2176
1642779000000|2022-01-21 15:30:00|7457.8|7456.8|7473.8|7472.8|7475.1|7474.1|7453.3|7452.3|1674
1642779300000|2022-01-21 15:35:00|7473.6|7472.6|7471.8|7470.8|7482.8|7481.8|7471.8|7470.8|1538
1642779600000|2022-01-21 15:40:00|7471.6|7470.6|7478.1|7477.1|7478.3|7477.3|7469.6|7468.6|1332
1642779900000|2022-01-21 15:45:00|7477.1|7476.1|7482.3|7481.3|7483.1|7482.1|7471.3|7470.3|849
1642780200000|2022-01-21 15:50:00|7482.1|7481.1|7485.1|7484.1|7491.1|7490.1|7481.6|7480.6|2138
1642780500000|2022-01-21 15:55:00|7484.3|7483.3|7481.1|7480.1|7489.3|7488.3|7478.8|7477.8|1675
1642780800000|2022-01-21 16:00:00|7481.6|7480.6|7480.6|7479.6|7483.1|7482.1|7473.6|7472.6|2503
1642781100000|2022-01-21 16:05:00|7480.8|7479.8|7488.1|7487.1|7489.1|7488.1|7479.6|7478.6|1014
1642781400000|2022-01-21 16:10:00|7487.8|7486.8|7484.6|7483.6|7488.8|7487.8|7483.6|7482.6|1067
1642781700000|2022-01-21 16:15:00|7485.3|7484.3|7493.8|7492.8|7497.1|7496.1|7485.3|7484.3|1566
1642782000000|2022-01-21 16:20:00|7493.6|7492.6|7495.6|7494.6|7500.1|7499.1|7491.1|7490.1|1375
1642782300000|2022-01-21 16:25:00|7495.1|7494.1|7487.1|7485.1|7496.1|7495.1|7487.1|7485.1|3472
1642782600000|2022-01-21 16:30:00|7487.6|7485.6|7494.1|7492.1|7496.1|7494.1|7483.3|7481.3|6259
1642782900000|2022-01-21 16:35:00|7494.6|7492.6|7485.6|7483.6|7498.6|7496.6|7484.3|7482.3|1852
1642783200000|2022-01-21 16:40:00|7486.1|7484.1|7487.1|7485.1|7488.1|7486.1|7482.6|7480.6|1076
1642783500000|2022-01-21 16:45:00|7487.3|7485.3|7483.1|7481.1|7487.3|7485.3|7476.6|7474.6|1007
1642783800000|2022-01-21 16:50:00|7483.6|7481.6|7475.8|7473.8|7484.1|7482.1|7473.8|7471.8|700
1642784100000|2022-01-21 16:55:00|7476.1|7474.1|7480.6|7478.6|7481.1|7479.1|7474.6|7472.6|321
1642784400000|2022-01-21 17:00:00|7479.8|7477.8|7475.3|7473.3|7481.8|7479.8|7472.3|7470.3|353
1642784700000|2022-01-21 17:05:00|7475.1|7473.1|7475.6|7473.6|7483.1|7481.1|7474.6|7472.6|489
1642785000000|2022-01-21 17:10:00|7475.8|7473.8|7471.1|7469.1|7476.1|7474.1|7468.1|7466.1|492
1642785300000|2022-01-21 17:15:00|7470.8|7468.8|7467.1|7465.1|7474.6|7472.6|7465.6|7463.6|339
1642785600000|2022-01-21 17:20:00|7466.8|7464.8|7471.8|7469.8|7472.3|7470.3|7462.3|7460.3|318
1642785900000|2022-01-21 17:25:00|7471.6|7469.6|7468.6|7466.6|7474.8|7472.8|7468.1|7466.1|630
1642786200000|2022-01-21 17:30:00|7468.3|7466.3|7467.8|7465.8|7468.8|7466.8|7464.1|7462.1|676
1642786500000|2022-01-21 17:35:00|7468.3|7466.3|7467.3|7465.3|7471.8|7469.8|7461.6|7459.6|123
1642786800000|2022-01-21 17:40:00|7467.1|7465.1|7465.8|7463.8|7471.1|7469.1|7465.1|7463.1|237
1642787100000|2022-01-21 17:45:00|7465.6|7463.6|7459.1|7457.1|7470.8|7468.8|7458.3|7456.3|220
1642787400000|2022-01-21 17:50:00|7459.3|7457.3|7460.3|7458.3|7461.1|7459.1|7456.1|7454.1|412
1642787700000|2022-01-21 17:55:00|7460.6|7458.6|7461.1|7459.1|7462.8|7460.8|7455.6|7453.6|440
1642788000000|2022-01-21 18:00:00|7460.8|7458.8|7459.6|7457.6|7464.8|7462.8|7458.6|7456.6|203
1642788300000|2022-01-21 18:05:00|7459.8|7457.8|7459.8|7457.8|7463.6|7461.6|7458.6|7456.6|224
1642788600000|2022-01-21 18:10:00|7460.1|7458.1|7467.8|7465.8|7469.3|7467.3|7459.3|7457.3|226
1642788900000|2022-01-21 18:15:00|7467.6|7465.6|7458.8|7456.8|7468.3|7466.3|7457.8|7455.8|92
1642789200000|2022-01-21 18:20:00|7457.8|7455.8|7451.6|7449.6|7458.3|7456.3|7450.1|7448.1|214
1642789500000|2022-01-21 18:25:00|7451.3|7449.3|7453.1|7451.1|7454.6|7452.6|7449.6|7447.6|243
1642789800000|2022-01-21 18:30:00|7452.8|7450.8|7457.1|7455.1|7460.3|7458.3|7451.8|7449.8|236
1642790100000|2022-01-21 18:35:00|7457.3|7455.3|7462.3|7460.3|7464.8|7462.8|7454.6|7452.6|146
1642790400000|2022-01-21 18:40:00|7462.1|7460.1|7463.1|7461.1|7466.1|7464.1|7460.8|7458.8|372
1642790700000|2022-01-21 18:45:00|7463.6|7461.6|7462.3|7460.3|7464.8|7462.8|7457.3|7455.3|155
1642791000000|2022-01-21 18:50:00|7462.1|7460.1|7463.8|7461.8|7468.3|7466.3|7460.6|7458.6|216
1642791300000|2022-01-21 18:55:00|7464.1|7462.1|7457.8|7455.8|7464.3|7462.3|7454.6|7452.6|124
1642791600000|2022-01-21 19:00:00|7458.1|7456.1|7457.1|7455.1|7460.1|7458.1|7455.1|7453.1|107
1642791900000|2022-01-21 19:05:00|7456.8|7454.8|7455.3|7453.3|7462.8|7460.8|7454.6|7452.6|101
1642792200000|2022-01-21 19:10:00|7455.6|7453.6|7455.3|7453.3|7458.3|7456.3|7453.1|7451.1|146
1642792500000|2022-01-21 19:15:00|7455.1|7453.1|7452.1|7450.1|7457.8|7455.8|7451.6|7449.6|186
1642792800000|2022-01-21 19:20:00|7451.6|7449.6|7456.3|7454.3|7457.3|7455.3|7449.6|7447.6|271
1642793100000|2022-01-21 19:25:00|7455.8|7453.8|7445.6|7443.6|7456.3|7454.3|7445.1|7443.1|226
1642793400000|2022-01-21 19:30:00|7445.3|7443.3|7443.8|7441.8|7446.6|7444.6|7442.6|7440.6|314
1642793700000|2022-01-21 19:35:00|7443.6|7441.6|7450.1|7448.1|7451.1|7449.1|7440.6|7438.6|235
1642794000000|2022-01-21 19:40:00|7450.6|7448.6|7448.3|7446.3|7453.3|7451.3|7447.3|7445.3|90
1642794300000|2022-01-21 19:45:00|7448.6|7446.6|7451.3|7449.3|7452.1|7450.1|7447.6|7445.6|65
1642794600000|2022-01-21 19:50:00|7451.6|7449.6|7446.1|7444.1|7451.6|7449.6|7445.3|7443.3|117
1642794900000|2022-01-21 19:55:00|7446.3|7444.3|7438.6|7436.6|7446.8|7444.8|7438.1|7436.1|272
1642795200000|2022-01-21 20:00:00|7438.3|7436.3|7437.6|7435.6|7442.6|7440.6|7436.6|7434.6|307
1642795500000|2022-01-21 20:05:00|7437.8|7435.8|7436.1|7434.1|7438.1|7436.1|7432.1|7430.1|389
1642795800000|2022-01-21 20:10:00|7435.8|7433.8|7432.8|7430.8|7436.6|7434.6|7429.8|7427.8|293
1642796100000|2022-01-21 20:15:00|7432.6|7430.6|7440.1|7438.1|7443.1|7441.1|7429.8|7427.8|259
1642796400000|2022-01-21 20:20:00|7439.6|7437.6|7437.1|7435.1|7439.8|7437.8|7433.3|7431.3|216
1642796700000|2022-01-21 20:25:00|7437.6|7435.6|7431.1|7429.1|7437.8|7435.8|7427.1|7425.1|362
1642797000000|2022-01-21 20:30:00|7431.3|7429.3|7436.3|7434.3|7440.6|7438.6|7430.6|7428.6|398
1642797300000|2022-01-21 20:35:00|7436.1|7434.1|7442.3|7440.3|7442.8|7440.8|7434.8|7432.8|221
1642797600000|2022-01-21 20:40:00|7441.3|7439.3|7444.1|7442.1|7452.1|7450.1|7441.3|7439.3|339
1642797900000|2022-01-21 20:45:00|7444.6|7442.6|7445.3|7443.3|7447.6|7445.6|7439.6|7437.6|252
1642798200000|2022-01-21 20:50:00|7444.3|7442.3|7435.1|7433.1|7444.3|7442.3|7432.3|7430.3|780
1642798500000|2022-01-21 20:55:00|7435.3|7433.3|7429.7|7425.7|7439.8|7437.8|7429.3|7425.3|906
1642798800000|2022-01-21 21:00:00|7428.9|7424.9|7435|7431|7438.3|7434.3|7426.9|7422.9|0
1642799100000|2022-01-21 21:05:00|7434.8|7430.8|7427.2|7423.2|7437.2|7433.2|7426|7422|0
1642799400000|2022-01-21 21:10:00|7426.9|7422.9|7429.6|7425.6|7432.4|7428.4|7424.1|7420.1|0
1642799700000|2022-01-21 21:15:00|7429.4|7425.4|7432.4|7428.4|7432.4|7428.4|7427.6|7423.6|0
1642800000000|2022-01-21 21:20:00|7432|7428|7438.3|7434.3|7438.3|7434.3|7428.6|7424.6|0
1642800300000|2022-01-21 21:25:00|7438.7|7434.7|7438.2|7434.2|7441.9|7437.9|7437.9|7433.9|0
1642800600000|2022-01-21 21:30:00|7438.6|7434.6|7438.5|7434.5|7439.7|7435.7|7437.8|7433.8|0
1642800900000|2022-01-21 21:35:00|7438.1|7434.1|7438.1|7434.1|7439.4|7435.4|7436.3|7432.3|0
1642801200000|2022-01-21 21:40:00|7437.7|7433.7|7439.9|7435.9|7439.9|7435.9|7436.8|7432.8|0
1642801500000|2022-01-21 21:45:00|7440|7436|7440.1|7436.1|7440.2|7436.2|7439.7|7435.7|0
1642801800000|2022-01-21 21:50:00|7439.9|7435.9|7439.8|7435.8|7440.2|7436.2|7438.9|7434.9|0
1642802100000|2022-01-21 21:55:00|7440|7436|7433.7|7429.7|7440.3|7436.3|7433.5|7429.5|0
1642978800000|2022-01-23 23:00:00|7444.2|7440.2|7442|7438|7450|7446|7440.5|7436.5|0
1642979100000|2022-01-23 23:05:00|7440.9|7436.9|7449.8|7445.8|7452.3|7448.3|7437.1|7433.1|0
1642979400000|2022-01-23 23:10:00|7450.2|7446.2|7452.4|7448.4|7453.7|7449.7|7443.7|7439.7|0
1642979700000|2022-01-23 23:15:00|7452.2|7448.2|7466.4|7462.4|7466.4|7462.4|7452.2|7448.2|0
1642980000000|2022-01-23 23:20:00|7466.2|7462.2|7464|7460|7468.7|7464.7|7462.7|7458.7|0
1642980300000|2022-01-23 23:25:00|7463.8|7459.8|7458.4|7454.4|7466|7462|7458.2|7454.2|0
1642980600000|2022-01-23 23:30:00|7459|7455|7463.4|7459.4|7468.4|7464.4|7457.4|7453.4|0
1642980900000|2022-01-23 23:35:00|7464.6|7460.6|7464.7|7460.7|7468.4|7464.4|7462.7|7458.7|0
1642981200000|2022-01-23 23:40:00|7464.3|7460.3|7465.1|7461.1|7465.5|7461.5|7460.4|7456.4|0
1642981500000|2022-01-23 23:45:00|7464.9|7460.9|7464.6|7460.6|7466.1|7462.1|7463.4|7459.4|0
1642981800000|2022-01-23 23:50:00|7464.2|7460.2|7470.4|7466.4|7474.3|7470.3|7463.3|7459.3|0
1642982100000|2022-01-23 23:55:00|7470|7466|7470.7|7466.7|7472.4|7468.4|7465|7461|0
1642982400000|2022-01-24 00:00:00|7470.3|7466.3|7469|7465|7471.1|7467.1|7465.6|7461.6|0
1642982700000|2022-01-24 00:05:00|7468.8|7464.8|7462.3|7458.3|7469.4|7465.4|7462.2|7458.2|0
1642983000000|2022-01-24 00:10:00|7462.5|7458.5|7465|7461|7466.2|7462.2|7461.8|7457.8|0
1642983300000|2022-01-24 00:15:00|7464.8|7460.8|7463.5|7459.5|7473.2|7469.2|7461.6|7457.6|0
1642983600000|2022-01-24 00:20:00|7463.1|7459.1|7465.5|7461.5|7467.8|7463.8|7461.7|7457.7|0
1642983900000|2022-01-24 00:25:00|7465.2|7461.2|7469.8|7465.8|7471.2|7467.2|7465.2|7461.2|0
1642984200000|2022-01-24 00:30:00|7469.7|7465.7|7463.7|7459.7|7470.5|7466.5|7463|7459|0
1642984500000|2022-01-24 00:35:00|7463.8|7459.8|7457.5|7453.5|7465.7|7461.7|7456.1|7452.1|0
1642984800000|2022-01-24 00:40:00|7457.6|7453.6|7459.6|7455.6|7463.4|7459.4|7455.6|7451.6|0
1642985100000|2022-01-24 00:45:00|7459.9|7455.9|7466.2|7462.2|7466.2|7462.2|7457.4|7453.4|0
1642985400000|2022-01-24 00:50:00|7466|7462|7464.5|7460.5|7468.7|7464.7|7462.6|7458.6|0
1642985700000|2022-01-24 00:55:00|7464.9|7460.9|7463.5|7459.5|7469.6|7465.6|7462.6|7458.6|0
1642986000000|2022-01-24 01:00:00|7463.9|7459.9|7462.6|7459.6|7463.9|7460.6|7449.6|7446.6|281
1642986300000|2022-01-24 01:05:00|7462.1|7459.1|7464.6|7461.6|7464.8|7461.8|7459.6|7456.6|104
1642986600000|2022-01-24 01:10:00|7464.8|7461.8|7458.6|7455.6|7466.3|7463.3|7458.3|7455.3|72
1642986900000|2022-01-24 01:15:00|7458.8|7455.8|7463.6|7460.6|7464.1|7461.1|7453.1|7450.1|141
1642987200000|2022-01-24 01:20:00|7463.8|7460.8|7462.8|7459.8|7465.1|7462.1|7462.1|7459.1|43
1642987500000|2022-01-24 01:25:00|7462.3|7459.3|7461.6|7458.6|7463.1|7460.1|7459.6|7456.6|25
1642987800000|2022-01-24 01:30:00|7461.8|7458.8|7463.6|7460.6|7465.3|7462.3|7458.1|7455.1|31
1642988100000|2022-01-24 01:35:00|7464.3|7461.3|7463.6|7460.6|7466.3|7463.3|7462.3|7459.3|22
1642988400000|2022-01-24 01:40:00|7463.8|7460.8|7460.6|7457.6|7465.3|7462.3|7460.3|7457.3|31
1642988700000|2022-01-24 01:45:00|7461.8|7458.8|7467.8|7464.8|7467.8|7464.8|7458.6|7455.6|25
1642989000000|2022-01-24 01:50:00|7467.6|7464.6|7467.6|7464.6|7469.3|7466.3|7464.6|7461.6|24
1642989300000|2022-01-24 01:55:00|7467.3|7464.3|7465.6|7462.6|7469.6|7466.6|7464.1|7461.1|10
1642989600000|2022-01-24 02:00:00|7465.8|7462.8|7462.1|7459.1|7469.6|7466.6|7462.1|7459.1|42
1642989900000|2022-01-24 02:05:00|7462.6|7459.6|7463.8|7460.8|7464.6|7461.6|7461.8|7458.8|15
1642990200000|2022-01-24 02:10:00|7464.6|7461.6|7462.6|7459.6|7464.8|7461.8|7461.8|7458.8|24
1642990500000|2022-01-24 02:15:00|7462.1|7459.1|7458.8|7455.8|7465.1|7462.1|7458.3|7455.3|28
1642990800000|2022-01-24 02:20:00|7458.6|7455.6|7455.8|7452.8|7459.1|7456.1|7455.8|7452.8|45
1642991100000|2022-01-24 02:25:00|7455.3|7452.3|7457.1|7454.1|7457.6|7454.6|7454.8|7451.8|11
1642991400000|2022-01-24 02:30:00|7457.3|7454.3|7459.6|7456.6|7461.1|7458.1|7457.1|7454.1|10
1642991700000|2022-01-24 02:35:00|7459.8|7456.8|7463.1|7460.1|7464.1|7461.1|7459.6|7456.6|16
1642992000000|2022-01-24 02:40:00|7462.8|7459.8|7467.1|7464.1|7467.3|7464.3|7462.1|7459.1|15
1642992300000|2022-01-24 02:45:00|7466.8|7463.8|7465.8|7462.8|7467.3|7464.3|7465.3|7462.3|11
1642992600000|2022-01-24 02:50:00|7465.6|7462.6|7461.6|7458.6|7465.6|7462.6|7460.6|7457.6|10
1642992900000|2022-01-24 02:55:00|7462.3|7459.3|7461.6|7458.6|7462.6|7459.6|7460.6|7457.6|19
1642993200000|2022-01-24 03:00:00|7461.8|7458.8|7463.3|7460.3|7464.8|7461.8|7460.1|7457.1|16
1642993500000|2022-01-24 03:05:00|7463.8|7460.8|7463.8|7460.8|7464.1|7461.1|7463.6|7460.6|10
1642993800000|2022-01-24 03:10:00|7464.1|7461.1|7466.6|7463.6|7468.1|7465.1|7463.8|7460.8|10
1642994100000|2022-01-24 03:15:00|7467.1|7464.1|7467.3|7464.3|7467.8|7464.8|7465.1|7462.1|13
1642994400000|2022-01-24 03:20:00|7467.1|7464.1|7468.3|7465.3|7468.3|7465.3|7465.6|7462.6|22
1642994700000|2022-01-24 03:25:00|7468.8|7465.8|7470.8|7467.8|7471.6|7468.6|7467.8|7464.8|46
1642995000000|2022-01-24 03:30:00|7471.1|7468.1|7469.1|7466.1|7472.3|7469.3|7468.8|7465.8|38
1642995300000|2022-01-24 03:35:00|7468.8|7465.8|7471.3|7468.3|7472.3|7469.3|7468.3|7465.3|27
1642995600000|2022-01-24 03:40:00|7471.1|7468.1|7470.3|7467.3|7472.3|7469.3|7469.3|7466.3|14
1642995900000|2022-01-24 03:45:00|7470.1|7467.1|7471.6|7468.6|7471.8|7468.8|7469.8|7466.8|18
1642996200000|2022-01-24 03:50:00|7471.3|7468.3|7474.3|7471.3|7474.3|7471.3|7470.8|7467.8|16
1642996500000|2022-01-24 03:55:00|7474.1|7471.1|7471.1|7468.1|7474.6|7471.6|7470.8|7467.8|18
1642996800000|2022-01-24 04:00:00|7470.6|7467.6|7473.6|7470.6|7475.1|7472.1|7470.6|7467.6|21
1642997100000|2022-01-24 04:05:00|7473.8|7470.8|7474.1|7471.1|7476.3|7473.3|7473.1|7470.1|18
1642997400000|2022-01-24 04:10:00|7473.3|7470.3|7473.6|7470.6|7475.3|7472.3|7472.6|7469.6|17
1642997700000|2022-01-24 04:15:00|7473.1|7470.1|7473.8|7470.8|7474.6|7471.6|7472.8|7469.8|22
1642998000000|2022-01-24 04:20:00|7474.1|7471.1|7471.1|7468.1|7475.1|7472.1|7470.3|7467.3|15
1642998300000|2022-01-24 04:25:00|7471.3|7468.3|7472.3|7469.3|7472.3|7469.3|7469.6|7466.6|19
1642998600000|2022-01-24 04:30:00|7472.6|7469.6|7474.1|7471.1|7475.3|7472.3|7472.6|7469.6|18
1642998900000|2022-01-24 04:35:00|7473.8|7470.8|7475.6|7472.6|7476.3|7473.3|7473.1|7470.1|28
1642999200000|2022-01-24 04:40:00|7475.3|7472.3|7474.8|7471.8|7475.6|7472.6|7472.8|7469.8|23
1642999500000|2022-01-24 04:45:00|7475.1|7472.1|7473.1|7470.1|7475.6|7472.6|7473.1|7470.1|39
1642999800000|2022-01-24 04:50:00|7472.8|7469.8|7473.1|7470.1|7474.3|7471.3|7472.8|7469.8|19
1643000100000|2022-01-24 04:55:00|7472.8|7469.8|7473.1|7470.1|7473.3|7470.3|7470.3|7467.3|44
1643000400000|2022-01-24 05:00:00|7473.3|7470.3|7474.1|7471.1|7474.3|7471.3|7470.3|7467.3|18
1643000700000|2022-01-24 05:05:00|7474.3|7471.3|7474.3|7471.3|7474.8|7471.8|7473.1|7470.1|31
1643001000000|2022-01-24 05:10:00|7474.1|7471.1|7473.6|7470.6|7474.8|7471.8|7472.8|7469.8|28
1643001300000|2022-01-24 05:15:00|7473.1|7470.1|7477.1|7474.1|7477.3|7474.3|7473.1|7470.1|37
1643001600000|2022-01-24 05:20:00|7476.8|7473.8|7478.8|7475.8|7478.8|7475.8|7476.8|7473.8|21
1643001900000|2022-01-24 05:25:00|7478.6|7475.6|7479.8|7476.8|7480.3|7477.3|7478.1|7475.1|61
1643002200000|2022-01-24 05:30:00|7480.1|7477.1|7478.1|7475.1|7481.3|7478.3|7477.3|7474.3|48
1643002500000|2022-01-24 05:35:00|7477.8|7474.8|7475.3|7472.3|7478.6|7475.6|7475.3|7472.3|12
1643002800000|2022-01-24 05:40:00|7476.6|7473.6|7474.8|7471.8|7477.1|7474.1|7473.6|7470.6|9
1643003100000|2022-01-24 05:45:00|7475.1|7472.1|7474.3|7471.3|7475.1|7472.1|7473.3|7470.3|7
1643003400000|2022-01-24 05:50:00|7474.1|7471.1|7473.8|7470.8|7475.1|7472.1|7473.6|7470.6|6
1643003700000|2022-01-24 05:55:00|7474.1|7471.1|7473.8|7470.8|7474.8|7471.8|7471.6|7468.6|14
1643004000000|2022-01-24 06:00:00|7474.1|7471.1|7468.8|7465.8|7474.1|7471.1|7467.8|7464.8|5
1643004300000|2022-01-24 06:05:00|7469.3|7466.3|7471.3|7468.3|7472.8|7469.8|7469.1|7466.1|6
1643004600000|2022-01-24 06:10:00|7471.6|7468.6|7473.8|7470.8|7474.1|7471.1|7471.3|7468.3|27
1643004900000|2022-01-24 06:15:00|7473.6|7470.6|7474.3|7471.3|7475.1|7472.1|7473.3|7470.3|15
1643005200000|2022-01-24 06:20:00|7474.1|7471.1|7474.1|7471.1|7474.8|7471.8|7473.6|7470.6|9
1643005500000|2022-01-24 06:25:00|7474.8|7471.8|7473.3|7470.3|7474.8|7471.8|7472.8|7469.8|24
1643005800000|2022-01-24 06:30:00|7474.1|7471.1|7473.8|7470.8|7474.3|7471.3|7472.1|7469.1|19
1643006100000|2022-01-24 06:35:00|7473.6|7470.6|7472.6|7469.6|7475.8|7472.8|7472.6|7469.6|33
1643006400000|2022-01-24 06:40:00|7472.3|7469.3|7473.1|7470.1|7473.1|7470.1|7471.1|7468.1|10
1643006700000|2022-01-24 06:45:00|7472.3|7469.3|7470.1|7467.1|7473.3|7470.3|7469.6|7466.6|40
1643007000000|2022-01-24 06:50:00|7470.6|7467.6|7471.1|7468.1|7471.3|7468.3|7469.3|7466.3|67
1643007300000|2022-01-24 06:55:00|7470.6|7467.6|7470.8|7467.8|7472.1|7469.1|7470.3|7467.3|61
1643007600000|2022-01-24 07:00:00|7471.1|7468.1|7456.8|7454.8|7471.1|7468.8|7456.3|7454.3|383
1643007900000|2022-01-24 07:05:00|7457.6|7455.6|7460.8|7458.8|7462.6|7460.6|7456.1|7454.1|230
1643008200000|2022-01-24 07:10:00|7460.6|7458.6|7462.8|7460.8|7465.1|7463.1|7459.1|7457.1|253
1643008500000|2022-01-24 07:15:00|7463.1|7461.1|7459.8|7457.8|7466.8|7464.8|7459.1|7457.1|243
1643008800000|2022-01-24 07:20:00|7460.1|7458.1|7462.1|7460.1|7462.3|7460.3|7457.3|7455.3|172
1643009100000|2022-01-24 07:25:00|7462.3|7460.3|7468.3|7466.3|7471.6|7469.6|7462.3|7460.3|333
1643009400000|2022-01-24 07:30:00|7468.6|7466.6|7471.3|7469.3|7472.8|7470.8|7467.6|7465.6|208
1643009700000|2022-01-24 07:35:00|7471.8|7469.8|7462.1|7460.1|7472.6|7470.6|7462.1|7460.1|265
1643010000000|2022-01-24 07:40:00|7462.3|7460.3|7468.3|7466.3|7468.3|7466.3|7461.1|7459.1|202
1643010300000|2022-01-24 07:45:00|7468.6|7466.6|7468.8|7466.8|7470.8|7468.8|7467.6|7465.6|354
1643010600000|2022-01-24 07:50:00|7469.8|7467.8|7470.8|7468.8|7474.1|7472.1|7469.1|7467.1|277
1643010900000|2022-01-24 07:55:00|7470.6|7468.6|7469.6|7467.6|7472.3|7470.3|7467.3|7465.3|355
1643011200000|2022-01-24 08:00:00|7470.1|7468.1|7482.6|7481.6|7484.8|7483.8|7461.6|7460.6|3597
1643011500000|2022-01-24 08:05:00|7482.8|7481.8|7490.3|7489.3|7490.6|7489.6|7474.8|7473.8|1645
1643011800000|2022-01-24 08:10:00|7489.8|7488.8|7490.3|7489.3|7493.3|7492.3|7487.8|7486.8|1040
1643012100000|2022-01-24 08:15:00|7490.8|7489.8|7489.1|7488.1|7495.8|7494.8|7488.8|7487.8|781
1643012400000|2022-01-24 08:20:00|7489.3|7488.3|7490.6|7489.6|7495.1|7494.1|7488.3|7487.3|632
1643012700000|2022-01-24 08:25:00|7490.8|7489.8|7484.3|7483.3|7491.6|7490.6|7481.1|7480.1|601
1643013000000|2022-01-24 08:30:00|7486.6|7485.6|7480.1|7479.1|7490.8|7489.8|7479.1|7478.1|532
1643013300000|2022-01-24 08:35:00|7479.6|7478.6|7477.6|7476.6|7480.6|7479.6|7475.1|7474.1|504
1643013600000|2022-01-24 08:40:00|7476.8|7475.8|7467.3|7466.3|7479.3|7478.3|7466.8|7465.8|603
1643013900000|2022-01-24 08:45:00|7468|7467|7465|7464|7473.5|7472.5|7465|7464|576
1643014200000|2022-01-24 08:50:00|7465.3|7464.3|7456.3|7455.3|7465.8|7464.8|7456.3|7455.3|508
1643014500000|2022-01-24 08:55:00|7456|7455|7446.5|7445.5|7459.3|7458.3|7445.5|7444.5|917
1643014800000|2022-01-24 09:00:00|7447.3|7446.3|7449.3|7448.3|7451.5|7450.5|7446.3|7445.3|937
1643015100000|2022-01-24 09:05:00|7449|7448|7445.8|7444.8|7453|7452|7442.8|7441.8|678
1643015400000|2022-01-24 09:10:00|7446|7445|7443.8|7442.8|7446.5|7445.5|7441|7440|654
1643015700000|2022-01-24 09:15:00|7443.5|7442.5|7440.3|7439.3|7445.3|7444.3|7439.3|7438.3|424
1643016000000|2022-01-24 09:20:00|7440.5|7439.5|7439.3|7438.3|7440.5|7439.5|7433.8|7432.8|603
1643016300000|2022-01-24 09:25:00|7439.5|7438.5|7444.3|7443.3|7446.3|7445.3|7437.3|7436.3|626
1643016600000|2022-01-24 09:30:00|7444.5|7443.5|7438.8|7437.8|7447.5|7446.5|7438.5|7437.5|599
1643016900000|2022-01-24 09:35:00|7438.5|7437.5|7442.3|7441.3|7446.3|7445.3|7436.8|7435.8|436
1643017200000|2022-01-24 09:40:00|7441.8|7440.8|7443|7442|7446|7445|7437.8|7436.8|453
1643017500000|2022-01-24 09:45:00|7443.3|7442.3|7441.8|7440.8|7443.3|7442.3|7436.8|7435.8|375
1643017800000|2022-01-24 09:50:00|7442|7441|7443.3|7442.3|7448|7447|7441.8|7440.8|493
1643018100000|2022-01-24 09:55:00|7443|7442|7450|7449|7450.5|7449.5|7441.3|7440.3|479
1643018400000|2022-01-24 10:00:00|7450.3|7449.3|7435.8|7434.8|7450.3|7449.3|7435.8|7434.8|479
1643018700000|2022-01-24 10:05:00|7436|7435|7428.8|7427.8|7438.8|7437.8|7425.8|7424.8|695
1643019000000|2022-01-24 10:10:00|7429|7428|7420|7419|7430|7429|7419.5|7418.5|1432
1643019300000|2022-01-24 10:15:00|7419.8|7418.8|7413.8|7412.8|7419.8|7418.8|7412.3|7411.3|1346
1643019600000|2022-01-24 10:20:00|7414|7413|7410.5|7409.5|7420.3|7419.3|7409.5|7408.5|1142
1643019900000|2022-01-24 10:25:00|7410.3|7409.3|7414.3|7413.3|7414.5|7413.5|7410.3|7409.3|943
1643020200000|2022-01-24 10:30:00|7414|7413|7409.3|7408.3|7416.5|7415.5|7408.3|7407.3|911
1643020500000|2022-01-24 10:35:00|7409|7408|7404.8|7403.8|7412.5|7411.5|7404.8|7403.8|626
1643020800000|2022-01-24 10:40:00|7404.5|7403.5|7391.8|7390.8|7406|7405|7390.3|7389.3|1630
1643021100000|2022-01-24 10:45:00|7391.3|7390.3|7392.3|7391.3|7398.3|7397.3|7388.5|7387.5|1080
1643021400000|2022-01-24 10:50:00|7392.5|7391.5|7390.8|7389.8|7394.3|7393.3|7386.8|7385.8|1034
1643021700000|2022-01-24 10:55:00|7390.3|7389.3|7395.5|7394.5|7395.5|7394.5|7387.8|7386.8|1131
1643022000000|2022-01-24 11:00:00|7395.3|7394.3|7392.8|7391.8|7396.8|7395.8|7389.3|7388.3|943
1643022300000|2022-01-24 11:05:00|7393|7392|7406.3|7405.3|7406.3|7405.3|7391.3|7390.3|903
1643022600000|2022-01-24 11:10:00|7406|7405|7420.8|7419.8|7420.8|7419.8|7406|7405|1094
1643022900000|2022-01-24 11:15:00|7421|7420|7413|7412|7422.8|7421.8|7411.8|7410.8|1564
1643023200000|2022-01-24 11:20:00|7413.3|7412.3|7414.3|7413.3|7419.8|7418.8|7412.5|7411.5|637
1643023500000|2022-01-24 11:25:00|7414.8|7413.8|7403.8|7402.8|7417.3|7416.3|7403.3|7402.3|591
1643023800000|2022-01-24 11:30:00|7404.3|7403.3|7402|7401|7406.5|7405.5|7399.5|7398.5|555
1643024100000|2022-01-24 11:35:00|7402.3|7401.3|7405.3|7404.3|7408.5|7407.5|7398.3|7397.3|684
1643024400000|2022-01-24 11:40:00|7405|7404|7404.3|7403.3|7409.8|7408.8|7403.8|7402.8|540
1643024700000|2022-01-24 11:45:00|7404.5|7403.5|7407.3|7406.3|7411.3|7410.3|7403.3|7402.3|463
1643025000000|2022-01-24 11:50:00|7407.5|7406.5|7404.3|7403.3|7409.8|7408.8|7403.3|7402.3|507
1643025300000|2022-01-24 11:55:00|7404.5|7403.5|7406.8|7405.8|7407.8|7406.8|7399.3|7398.3|702
1643025600000|2022-01-24 12:00:00|7405.8|7404.8|7403.3|7402.3|7410.3|7409.3|7401.5|7400.5|669
1643025900000|2022-01-24 12:05:00|7403.5|7402.5|7405.5|7404.5|7406.8|7405.8|7399.8|7398.8|479
1643026200000|2022-01-24 12:10:00|7405.3|7404.3|7405|7404|7407.5|7406.5|7403|7402|333
1643026500000|2022-01-24 12:15:00|7404.8|7403.8|7406.8|7405.8|7410.8|7409.8|7403.5|7402.5|338
1643026800000|2022-01-24 12:20:00|7407|7406|7402.5|7401.5|7407|7406|7398.5|7397.5|486
1643027100000|2022-01-24 12:25:00|7402.3|7401.3|7404.8|7403.8|7407.8|7406.8|7402.3|7401.3|360
1643027400000|2022-01-24 12:30:00|7404.5|7403.5|7397.5|7396.5|7409.5|7408.5|7396.3|7395.3|532
1643027700000|2022-01-24 12:35:00|7397.3|7396.3|7399.5|7398.5|7400.8|7399.8|7397.3|7396.3|404
1643028000000|2022-01-24 12:40:00|7398.7|7397.7|7392.7|7391.7|7399.7|7398.7|7392|7391|395
1643028300000|2022-01-24 12:45:00|7393|7392|7394.5|7393.5|7398.2|7397.2|7392.5|7391.5|695
1643028600000|2022-01-24 12:50:00|7395|7394|7396|7395|7396|7395|7392.5|7391.5|340
1643028900000|2022-01-24 12:55:00|7396.2|7395.2|7394.7|7393.7|7399.2|7398.2|7394|7393|762
1643029200000|2022-01-24 13:00:00|7395|7394|7386|7385|7395.2|7394.2|7385|7384|921
1643029500000|2022-01-24 13:05:00|7386.5|7385.5|7393.5|7392.5|7393.7|7392.7|7386|7385|824
1643029800000|2022-01-24 13:10:00|7393|7392|7386.2|7385.2|7393|7392|7385|7384|572
1643030100000|2022-01-24 13:15:00|7386|7385|7383|7382|7389.5|7388.5|7382|7381|629
1643030400000|2022-01-24 13:20:00|7383.2|7382.2|7377|7376|7386.2|7385.2|7376.2|7375.2|589
1643030700000|2022-01-24 13:25:00|7376.7|7375.7|7379.2|7378.2|7379.2|7378.2|7372.2|7371.2|947
1643031000000|2022-01-24 13:30:00|7379|7378|7377|7376|7379.2|7378.2|7375.2|7374.2|920
1643031300000|2022-01-24 13:35:00|7376.7|7375.7|7378.5|7377.5|7378.5|7377.5|7370.5|7369.5|788
1643031600000|2022-01-24 13:40:00|7379|7378|7376.7|7375.7|7382|7381|7374.5|7373.5|723
1643031900000|2022-01-24 13:45:00|7376.5|7375.5|7377|7376|7383|7382|7374.5|7373.5|670
1643032200000|2022-01-24 13:50:00|7377.2|7376.2|7372.2|7371.2|7380|7379|7372.2|7371.2|563
1643032500000|2022-01-24 13:55:00|7372.5|7371.5|7368|7367|7376|7375|7368|7367|592
1643032800000|2022-01-24 14:00:00|7368.2|7367.2|7365.7|7364.7|7368.7|7367.7|7363|7362|747
1643033100000|2022-01-24 14:05:00|7366|7365|7357|7356|7366.2|7365.2|7355.2|7354.2|863
1643033400000|2022-01-24 14:10:00|7357.2|7356.2|7365.2|7364.2|7365.5|7364.5|7355.7|7354.7|785
1643033700000|2022-01-24 14:15:00|7364.7|7363.7|7360.5|7359.5|7369|7368|7359.2|7358.2|761
1643034000000|2022-01-24 14:20:00|7360.7|7359.7|7353.7|7352.7|7361.5|7360.5|7350.5|7349.5|934
1643034300000|2022-01-24 14:25:00|7353|7352|7352|7351|7356.2|7355.2|7350.2|7349.2|1059
1643034600000|2022-01-24 14:30:00|7352.5|7351.5|7351.5|7350.5|7358.2|7357.2|7341.5|7340.5|2483
1643034900000|2022-01-24 14:35:00|7351.2|7350.2|7361.5|7360.5|7363|7362|7348.5|7347.5|2165
1643035200000|2022-01-24 14:40:00|7361.2|7360.2|7341.7|7340.7|7362.7|7361.7|7340|7339|1493
1643035500000|2022-01-24 14:45:00|7341.2|7340.2|7330.5|7329.5|7341.2|7340.2|7328|7327|2513
1643035800000|2022-01-24 14:50:00|7330|7329|7322.5|7321.5|7331.5|7330.5|7322.5|7321.5|2287
1643036100000|2022-01-24 14:55:00|7322.2|7321.2|7321.7|7320.7|7332|7331|7318.7|7317.7|1951
1643036400000|2022-01-24 15:00:00|7321.2|7320.2|7304.5|7303.5|7325|7324|7304.5|7303.5|2250
1643036700000|2022-01-24 15:05:00|7304.7|7303.7|7295.7|7294.7|7310|7309|7294.5|7293.5|2270
1643037000000|2022-01-24 15:10:00|7295.2|7294.2|7293.2|7292.2|7295.2|7294.2|7281.7|7280.7|2469
1643037300000|2022-01-24 15:15:00|7293.5|7292.5|7287.7|7286.7|7297.2|7296.2|7287|7286|1629
1643037600000|2022-01-24 15:20:00|7288|7287|7308.7|7307.7|7309|7308|7287.7|7286.7|2039
1643037900000|2022-01-24 15:25:00|7308.2|7307.2|7304.7|7303.7|7314.7|7313.7|7304.5|7303.5|2515
1643038200000|2022-01-24 15:30:00|7305|7304|7320|7319|7323.5|7322.5|7304.7|7303.7|2156
1643038500000|2022-01-24 15:35:00|7319.7|7318.7|7325.2|7324.2|7328.5|7327.5|7310.2|7309.2|1617
1643038800000|2022-01-24 15:40:00|7324.7|7323.7|7328.5|7327.5|7328.5|7327.5|7317.7|7316.7|1351
1643039100000|2022-01-24 15:45:00|7328.2|7327.2|7309.7|7308.7|7329.2|7328.2|7307.2|7306.2|1616
1643039400000|2022-01-24 15:50:00|7309|7308|7325.7|7324.7|7326|7325|7307.7|7306.7|1199
1643039700000|2022-01-24 15:55:00|7325.5|7324.5|7313.7|7312.7|7327|7326|7312.5|7311.5|1598
1643040000000|2022-01-24 16:00:00|7314|7313|7322.5|7321.5|7323.7|7322.7|7310.7|7309.7|2057
1643040300000|2022-01-24 16:05:00|7322|7321|7314.5|7313.5|7322.7|7321.7|7313.7|7312.7|1895
1643040600000|2022-01-24 16:10:00|7315|7314|7304.5|7303.5|7316|7315|7303.2|7302.2|1635
1643040900000|2022-01-24 16:15:00|7303.7|7302.7|7304.2|7303.2|7308.5|7307.5|7301|7300|2693
1643041200000|2022-01-24 16:20:00|7304|7303|7305.5|7304.5|7312|7311|7302.7|7301.7|3080
1643041500000|2022-01-24 16:25:00|7305.2|7304.2|7309.2|7307.2|7309.7|7308|7298|7297|5926
1643041800000|2022-01-24 16:30:00|7308.5|7306.5|7296|7294|7313|7311|7290.7|7288.7|9440
1643042100000|2022-01-24 16:35:00|7295.7|7293.7|7286.5|7284.5|7299.5|7297.5|7281|7279|3450
1643042400000|2022-01-24 16:40:00|7286.7|7284.7|7271.7|7269.7|7287|7285|7270.2|7268.2|1930
1643042700000|2022-01-24 16:45:00|7272.2|7270.2|7244.7|7242.7|7275|7273|7244.7|7242.7|1425
1643043000000|2022-01-24 16:50:00|7245|7243|7272|7270|7272.2|7270.2|7243.5|7241.5|1737
1643043300000|2022-01-24 16:55:00|7271.5|7269.5|7277|7275|7279.2|7277.2|7269.5|7267.5|768
1643043600000|2022-01-24 17:00:00|7277.7|7275.7|7260|7258|7277.7|7275.7|7259.2|7257.2|812
1643043900000|2022-01-24 17:05:00|7260.2|7258.2|7253.2|7251.2|7266.2|7264.2|7251|7249|571
1643044200000|2022-01-24 17:10:00|7253|7251|7246.2|7244.2|7257.7|7255.7|7242.5|7240.5|1355
1643044500000|2022-01-24 17:15:00|7246|7244|7235.2|7233.2|7247|7245|7227|7225|886
1643044800000|2022-01-24 17:20:00|7234.7|7232.7|7237|7235|7249.2|7247.2|7232.2|7230.2|781
1643045100000|2022-01-24 17:25:00|7237.2|7235.2|7251.2|7249.2|7256.2|7254.2|7230.2|7228.2|803
1643045400000|2022-01-24 17:30:00|7250.7|7248.7|7251.2|7249.2|7254.7|7252.7|7245|7243|769
1643045700000|2022-01-24 17:35:00|7251.5|7249.5|7249.2|7247.2|7251.5|7249.5|7241.7|7239.7|445
1643046000000|2022-01-24 17:40:00|7248.7|7246.7|7259.2|7257.2|7263.2|7261.2|7241.7|7239.7|567
1643046300000|2022-01-24 17:45:00|7259.5|7257.5|7261.7|7259.7|7264.2|7262.2|7256.5|7254.5|512
1643046600000|2022-01-24 17:50:00|7261.2|7259.2|7277.5|7275.5|7278.5|7276.5|7255.7|7253.7|862
1643046900000|2022-01-24 17:55:00|7277.2|7275.2|7273.2|7271.2|7282.5|7280.5|7270.5|7268.5|765
1643047200000|2022-01-24 18:00:00|7272.2|7270.2|7274.2|7272.2|7275.5|7273.5|7267|7265|464
1643047500000|2022-01-24 18:05:00|7273.5|7271.5|7281.2|7279.2|7287.2|7285.2|7268.7|7266.7|528
1643047800000|2022-01-24 18:10:00|7281.5|7279.5|7284.5|7282.5|7286.5|7284.5|7278.5|7276.5|584
1643048100000|2022-01-24 18:15:00|7284.7|7282.7|7292.5|7290.5|7295.2|7293.2|7281.2|7279.2|877
1643048400000|2022-01-24 18:20:00|7292.2|7290.2|7273.5|7271.5|7293.2|7291.2|7273|7271|455
1643048700000|2022-01-24 18:25:00|7273.7|7271.7|7271.5|7269.5|7281.2|7279.2|7266.7|7264.7|520
1643049000000|2022-01-24 18:30:00|7271.2|7269.2|7290.5|7288.5|7291.2|7289.2|7269.5|7267.5|518
1643049300000|2022-01-24 18:35:00|7290.7|7288.7|7289.7|7287.7|7290.7|7288.7|7275.2|7273.2|369
1643049600000|2022-01-24 18:40:00|7289.5|7287.5|7279.7|7277.7|7289.7|7287.7|7274.2|7272.2|252
1643049900000|2022-01-24 18:45:00|7279.5|7277.5|7299.2|7297.2|7299.2|7297.2|7279.5|7277.5|590
1643050200000|2022-01-24 18:50:00|7299|7297|7306.2|7304.2|7308.7|7306.7|7296.5|7294.5|525
1643050500000|2022-01-24 18:55:00|7306.5|7304.5|7317.2|7315.2|7317.5|7315.5|7302.2|7300.2|473
1643050800000|2022-01-24 19:00:00|7316.7|7314.7|7322.5|7320.5|7330.5|7328.5|7315.7|7313.7|783
1643051100000|2022-01-24 19:05:00|7322.2|7320.2|7327.7|7325.7|7331.5|7329.5|7321.7|7319.7|640
1643051400000|2022-01-24 19:10:00|7327.2|7325.2|7316.2|7314.2|7332.7|7330.7|7313.2|7311.2|516
1643051700000|2022-01-24 19:15:00|7316.7|7314.7|7312.7|7310.7|7321.7|7319.7|7311.2|7309.2|415
1643052000000|2022-01-24 19:20:00|7313|7311|7300.5|7298.5|7320.5|7318.5|7300|7298|525
1643052300000|2022-01-24 19:25:00|7300.7|7298.7|7301.2|7299.2|7307|7305|7298.5|7296.5|832
1643052600000|2022-01-24 19:30:00|7301|7299|7301|7299|7313.2|7311.2|7300|7298|300
1643052900000|2022-01-24 19:35:00|7301.7|7299.7|7291.7|7289.7|7303.2|7301.2|7286.7|7284.7|432
1643053200000|2022-01-24 19:40:00|7292|7290|7293.2|7291.2|7297.2|7295.2|7288.5|7286.5|419
1643053500000|2022-01-24 19:45:00|7292.7|7290.7|7296.7|7294.7|7299.2|7297.2|7281.7|7279.7|434
1643053800000|2022-01-24 19:50:00|7297|7295|7299.7|7297.7|7301.2|7299.2|7291.7|7289.7|351
1643054100000|2022-01-24 19:55:00|7299.5|7297.5|7312.2|7310.2|7313.5|7311.5|7295.7|7293.7|454
1643054400000|2022-01-24 20:00:00|7312.5|7310.5|7314.7|7312.7|7321.7|7319.7|7311|7309|470
1643054700000|2022-01-24 20:05:00|7314.2|7312.2|7317.2|7315.2|7318.7|7316.7|7308.7|7306.7|312
1643055000000|2022-01-24 20:10:00|7316.7|7314.7|7328.5|7326.5|7329|7327|7316.7|7314.7|350
1643055300000|2022-01-24 20:15:00|7328.2|7326.2|7326.2|7324.2|7339.5|7337.5|7324|7322|730
1643055600000|2022-01-24 20:20:00|7326.5|7324.5|7332.2|7330.2|7337|7335|7326.5|7324.5|469
1643055900000|2022-01-24 20:25:00|7332.5|7330.5|7334|7332|7341|7339|7327|7325|518
1643056200000|2022-01-24 20:30:00|7333.2|7331.2|7356.2|7354.2|7356.5|7354.5|7326.5|7324.5|675
1643056500000|2022-01-24 20:35:00|7356.5|7354.5|7362.2|7360.2|7363|7361|7348.2|7346.2|525
1643056800000|2022-01-24 20:40:00|7361.7|7359.7|7353.7|7351.7|7367|7365|7348.5|7346.5|796
1643057100000|2022-01-24 20:45:00|7353.5|7351.5|7368.5|7366.5|7370.2|7368.2|7353|7351|509
1643057400000|2022-01-24 20:50:00|7370.2|7368.2|7373.5|7371.5|7387.2|7385.2|7368.2|7366.2|1246
1643057700000|2022-01-24 20:55:00|7373.7|7371.7|7395.9|7391.9|7395.9|7391.9|7367.5|7365.5|1385
1643058000000|2022-01-24 21:00:00|7395.2|7391.2|7382.7|7378.7|7395.2|7391.2|7376.8|7372.8|0
1643058300000|2022-01-24 21:05:00|7383|7379|7369.6|7365.6|7383|7379|7369.1|7365.1|0
1643058600000|2022-01-24 21:10:00|7368.5|7364.5|7386.3|7382.3|7391.2|7387.2|7367.2|7363.2|0
1643058900000|2022-01-24 21:15:00|7386.6|7382.6|7384|7380|7391.6|7387.6|7384|7380|0
1643059200000|2022-01-24 21:20:00|7385|7381|7382.2|7378.2|7388.5|7384.5|7381.3|7377.3|0
1643059500000|2022-01-24 21:25:00|7382|7378|7377.1|7373.1|7382.6|7378.6|7376|7372|0
1643059800000|2022-01-24 21:30:00|7377|7373|7377.2|7373.2|7380.5|7376.5|7374.1|7370.1|0
1643060100000|2022-01-24 21:35:00|7376.6|7372.6|7377.3|7373.3|7377.8|7373.8|7374.3|7370.3|0
1643060400000|2022-01-24 21:40:00|7376.9|7372.9|7374.7|7370.7|7379.9|7375.9|7373.6|7369.6|0
1643060700000|2022-01-24 21:45:00|7374.9|7370.9|7381|7377|7381.6|7377.6|7374.9|7370.9|0
1643061000000|2022-01-24 21:50:00|7380.8|7376.8|7389.4|7385.4|7389.4|7385.4|7380.6|7376.6|0
1643061300000|2022-01-24 21:55:00|7389.6|7385.6|7386.6|7382.6|7389.6|7385.6|7384.5|7380.5|0
1643061600000|2022-01-24 22:00:00|7386.7|7382.7|7384|7380|7386.9|7382.9|7383|7379|0
1643061900000|2022-01-24 22:05:00|7383.8|7379.8|7381.7|7377.7|7384|7380|7381.1|7377.1|0
1643062200000|2022-01-24 22:10:00|7381.5|7377.5|7381.9|7377.9|7383.3|7379.3|7381.4|7377.4|0
1643062500000|2022-01-24 22:15:00|7382.1|7378.1|7380.5|7376.5|7382.6|7378.6|7380.4|7376.4|0
1643062800000|2022-01-24 22:20:00|7380.4|7376.4|7378.9|7374.9|7381.1|7377.1|7378.9|7374.9|0
1643063100000|2022-01-24 22:25:00|7378.7|7374.7|7378.5|7374.5|7379.7|7375.7|7378.3|7374.3|0
1643063400000|2022-01-24 22:30:00|7377.9|7373.9|7377.2|7373.2|7378.5|7374.5|7377.2|7373.2|0
1643063700000|2022-01-24 22:35:00|7377.3|7373.3|7376.8|7372.8|7377.6|7373.6|7376.8|7372.8|0
1643064000000|2022-01-24 22:40:00|7376.9|7372.9|7372.9|7368.9|7377|7373|7372.8|7368.8|0
1643064300000|2022-01-24 22:45:00|7373.1|7369.1|7375|7371|7375|7371|7373|7369|0
1643064600000|2022-01-24 22:50:00|7374.9|7370.9|7377.8|7373.8|7378.3|7374.3|7374.5|7370.5|0
1643064900000|2022-01-24 22:55:00|7377.7|7373.7|7378.2|7374.2|7380.4|7376.4|7377.7|7373.7|0
1643065200000|2022-01-24 23:00:00|7375.1|7371.1|7369.5|7365.5|7379.4|7375.4|7369.1|7365.1|0
1643065500000|2022-01-24 23:05:00|7369.3|7365.3|7372.7|7368.7|7379|7375|7369.1|7365.1|0
1643065800000|2022-01-24 23:10:00|7374|7370|7379.5|7375.5|7381|7377|7371.9|7367.9|0
1643066100000|2022-01-24 23:15:00|7379.3|7375.3|7373.8|7369.8|7381|7377|7371.6|7367.6|0
1643066400000|2022-01-24 23:20:00|7373.6|7369.6|7366.7|7362.7|7373.8|7369.8|7365.5|7361.5|0
1643066700000|2022-01-24 23:25:00|7367.2|7363.2|7359.2|7355.2|7367.8|7363.8|7359.2|7355.2|0
1643067000000|2022-01-24 23:30:00|7359.4|7355.4|7354.1|7350.1|7360.3|7356.3|7348.1|7344.1|0
1643067300000|2022-01-24 23:35:00|7353.8|7349.8|7361.3|7357.3|7362.3|7358.3|7353.8|7349.8|0
1643067600000|2022-01-24 23:40:00|7361.1|7357.1|7366.5|7362.5|7367|7363|7360.9|7356.9|0
1643067900000|2022-01-24 23:45:00|7366.6|7362.6|7367.6|7363.6|7370.6|7366.6|7365.3|7361.3|0
1643068200000|2022-01-24 23:50:00|7367.2|7363.2|7371.6|7367.6|7375.3|7371.3|7363.7|7359.7|0
1643068500000|2022-01-24 23:55:00|7371.8|7367.8|7375|7371|7376.2|7372.2|7368.2|7364.2|0
1643068800000|2022-01-25 00:00:00|7375.6|7371.6|7368.5|7364.5|7384|7380|7368.5|7364.5|0
1643069100000|2022-01-25 00:05:00|7368.3|7364.3|7356.6|7352.6|7368.3|7364.3|7356.2|7352.2|0
1643069400000|2022-01-25 00:10:00|7356.9|7352.9|7364.2|7360.2|7365.5|7361.5|7356.2|7352.2|0
1643069700000|2022-01-25 00:15:00|7364.4|7360.4|7364.7|7360.7|7370.5|7366.5|7362.8|7358.8|0
1643070000000|2022-01-25 00:20:00|7365.1|7361.1|7363.6|7359.6|7367.7|7363.7|7360.1|7356.1|0
1643070300000|2022-01-25 00:25:00|7363.5|7359.5|7361.7|7357.7|7364.7|7360.7|7356.5|7352.5|0
1643070600000|2022-01-25 00:30:00|7361.5|7357.5|7367.2|7363.2|7373.3|7369.3|7360|7356|0
1643070900000|2022-01-25 00:35:00|7367.3|7363.3|7360.8|7356.8|7368|7364|7356.6|7352.6|0
1643071200000|2022-01-25 00:40:00|7360.5|7356.5|7356.3|7352.3|7367.7|7363.7|7353.8|7349.8|0
1643071500000|2022-01-25 00:45:00|7356.6|7352.6|7353.1|7349.1|7358.6|7354.6|7352.8|7348.8|0
1643071800000|2022-01-25 00:50:00|7353.4|7349.4|7343|7339|7353.9|7349.9|7341.2|7337.2|0
1643072100000|2022-01-25 00:55:00|7343.1|7339.1|7335.3|7331.3|7343.6|7339.6|7330.8|7326.8|0
1643072400000|2022-01-25 01:00:00|7335.7|7331.7|7332.5|7329.5|7347.5|7344.5|7332.5|7329.5|363
1643072700000|2022-01-25 01:05:00|7332.7|7329.7|7331.5|7328.5|7338.7|7335.7|7331.5|7328.5|154
1643073000000|2022-01-25 01:10:00|7332|7329|7321.2|7318.2|7334|7331|7320.2|7317.2|52
1643073300000|2022-01-25 01:15:00|7321.5|7318.5|7331.7|7328.7|7338.5|7335.5|7321.5|7318.5|140
1643073600000|2022-01-25 01:20:00|7332.2|7329.2|7338.2|7335.2|7341|7338|7330.5|7327.5|45
1643073900000|2022-01-25 01:25:00|7338.7|7335.7|7347.2|7344.2|7350.7|7347.7|7338.5|7335.5|47
1643074200000|2022-01-25 01:30:00|7347.5|7344.5|7341.5|7338.5|7348.2|7345.2|7337.5|7334.5|30
1643074500000|2022-01-25 01:35:00|7341.2|7338.2|7329|7326|7341.2|7338.2|7329|7326|10
1643074800000|2022-01-25 01:40:00|7330|7327|7328|7325|7330|7327|7323.5|7320.5|23
1643075100000|2022-01-25 01:45:00|7328.5|7325.5|7346.7|7343.7|7346.7|7343.7|7327|7324|25
1643075400000|2022-01-25 01:50:00|7346.5|7343.5|7345|7342|7348.2|7345.2|7341.7|7338.7|32
1643075700000|2022-01-25 01:55:00|7344.7|7341.7|7346.7|7343.7|7349|7346|7336|7333|45
1643076000000|2022-01-25 02:00:00|7346.5|7343.5|7342|7339|7347|7344|7338.7|7335.7|34
1643076300000|2022-01-25 02:05:00|7342.2|7339.2|7338.2|7335.2|7343.5|7340.5|7336.7|7333.7|25
1643076600000|2022-01-25 02:10:00|7337.5|7334.5|7341.5|7338.5|7346.5|7343.5|7336.7|7333.7|82
1643076900000|2022-01-25 02:15:00|7342.5|7339.5|7337.2|7334.2|7344.2|7341.2|7335.7|7332.7|15
1643077200000|2022-01-25 02:20:00|7337.7|7334.7|7331.5|7328.5|7338|7335|7329|7326|61
1643077500000|2022-01-25 02:25:00|7331.2|7328.2|7335.2|7332.2|7337.2|7334.2|7331.2|7328.2|10
1643077800000|2022-01-25 02:30:00|7335|7332|7344|7341|7344.7|7341.7|7335|7332|21
1643078100000|2022-01-25 02:35:00|7343.7|7340.7|7338.5|7335.5|7345|7342|7338.5|7335.5|12
1643078400000|2022-01-25 02:40:00|7338.2|7335.2|7333.2|7330.2|7340|7337|7332.2|7329.2|7
1643078700000|2022-01-25 02:45:00|7333.7|7330.7|7343.7|7340.7|7344|7341|7333.7|7330.7|20
1643079000000|2022-01-25 02:50:00|7343.5|7340.5|7340.2|7337.2|7345|7342|7340.2|7337.2|21
1643079300000|2022-01-25 02:55:00|7339.5|7336.5|7350.2|7347.2|7350.7|7347.7|7337.7|7334.7|18
1643079600000|2022-01-25 03:00:00|7350.5|7347.5|7341|7338|7350.5|7347.5|7340.7|7337.7|18
1643079900000|2022-01-25 03:05:00|7340.5|7337.5|7337.7|7334.7|7342|7339|7337.7|7334.7|19
1643080200000|2022-01-25 03:10:00|7338|7335|7333.2|7330.2|7338|7335|7330.2|7327.2|26
1643080500000|2022-01-25 03:15:00|7333.5|7330.5|7337|7334|7337.5|7334.5|7332|7329|17
1643080800000|2022-01-25 03:20:00|7337.2|7334.2|7339.2|7336.2|7339.5|7336.5|7335.7|7332.7|27
1643081100000|2022-01-25 03:25:00|7339|7336|7341|7338|7341|7338|7337.7|7334.7|48
1643081400000|2022-01-25 03:30:00|7341.2|7338.2|7335.7|7332.7|7343|7340|7335.5|7332.5|30
1643081700000|2022-01-25 03:35:00|7336|7333|7340|7337|7340.2|7337.2|7335|7332|12
1643082000000|2022-01-25 03:40:00|7340.5|7337.5|7341.5|7338.5|7346|7343|7340.5|7337.5|25
1643082300000|2022-01-25 03:45:00|7341.2|7338.2|7333.5|7330.5|7341.2|7338.2|7332.7|7329.7|54
1643082600000|2022-01-25 03:50:00|7335.2|7332.2|7333|7330|7335.2|7332.2|7332|7329|13
1643082900000|2022-01-25 03:55:00|7333.2|7330.2|7335.2|7332.2|7336|7333|7333|7330|10
1643083200000|2022-01-25 04:00:00|7335.5|7332.5|7326.7|7323.7|7335.7|7332.7|7326.7|7323.7|28
1643083500000|2022-01-25 04:05:00|7326.5|7323.5|7334.5|7331.5|7335|7332|7326|7323|29
1643083800000|2022-01-25 04:10:00|7334.7|7331.7|7334.2|7331.2|7336.2|7333.2|7333.5|7330.5|7
1643084100000|2022-01-25 04:15:00|7334|7331|7339|7336|7342|7339|7334|7331|15
1643084400000|2022-01-25 04:20:00|7340|7337|7339|7336|7340.2|7337.2|7336.5|7333.5|20
1643084700000|2022-01-25 04:25:00|7338.7|7335.7|7340.2|7337.2|7342.7|7339.7|7337.7|7334.7|26
1643085000000|2022-01-25 04:30:00|7339.7|7336.7|7333.2|7330.2|7344.5|7341.5|7332.7|7329.7|67
1643085300000|2022-01-25 04:35:00|7333.5|7330.5|7332.7|7329.7|7336.7|7333.7|7331|7328|45
1643085600000|2022-01-25 04:40:00|7332.5|7329.5|7329.2|7326.2|7332.5|7329.5|7326.2|7323.2|42
1643085900000|2022-01-25 04:45:00|7329|7326|7331.7|7328.7|7333.2|7330.2|7328.5|7325.5|15
1643086200000|2022-01-25 04:50:00|7331.5|7328.5|7332|7329|7334|7331|7330|7327|8
1643086500000|2022-01-25 04:55:00|7332.2|7329.2|7333.5|7330.5|7335|7332|7332|7329|16
1643086800000|2022-01-25 05:00:00|7333.7|7330.7|7328.2|7325.2|7334.7|7331.7|7321.2|7318.2|28
1643087100000|2022-01-25 05:05:00|7328.5|7325.5|7337.7|7334.7|7339|7336|7328.5|7325.5|22
1643087400000|2022-01-25 05:10:00|7337.5|7334.5|7342|7339|7343.5|7340.5|7337|7334|33
1643087700000|2022-01-25 05:15:00|7341.7|7338.7|7339.5|7336.5|7341.7|7338.7|7335.7|7332.7|16
1643088000000|2022-01-25 05:20:00|7340|7337|7343.7|7340.7|7345.7|7342.7|7339.2|7336.2|37
1643088300000|2022-01-25 05:25:00|7343|7340|7341|7338|7345.7|7342.7|7340.5|7337.5|39
1643088600000|2022-01-25 05:30:00|7340.7|7337.7|7343.2|7340.2|7349.2|7346.2|7338.7|7335.7|44
1643088900000|2022-01-25 05:35:00|7343.5|7340.5|7343.2|7340.2|7345.7|7342.7|7342|7339|5
1643089200000|2022-01-25 05:40:00|7343.5|7340.5|7355.7|7352.7|7357|7354|7343.2|7340.2|61
1643089500000|2022-01-25 05:45:00|7356|7353|7352.5|7349.5|7358|7355|7352|7349|23
1643089800000|2022-01-25 05:50:00|7353|7350|7353.2|7350.2|7355.5|7352.5|7351|7348|21
1643090100000|2022-01-25 05:55:00|7352.5|7349.5|7354.5|7351.5|7358|7355|7352|7349|11
1643090400000|2022-01-25 06:00:00|7355.7|7352.7|7346.7|7343.7|7362.7|7359.7|7346.2|7343.2|69
1643090700000|2022-01-25 06:05:00|7348|7345|7350.5|7347.5|7355.2|7352.2|7346.5|7343.5|30
1643091000000|2022-01-25 06:10:00|7350.7|7347.7|7352|7349|7356.2|7353.2|7349|7346|27
1643091300000|2022-01-25 06:15:00|7352.5|7349.5|7358.5|7355.5|7359.7|7356.7|7349.7|7346.7|49
1643091600000|2022-01-25 06:20:00|7358.7|7355.7|7358|7355|7363.2|7360.2|7355.7|7352.7|32
1643091900000|2022-01-25 06:25:00|7358.2|7355.2|7358|7355|7360.2|7357.2|7356.7|7353.7|12
1643092200000|2022-01-25 06:30:00|7358.5|7355.5|7353.7|7350.7|7358.5|7355.5|7350.2|7347.2|31
1643092500000|2022-01-25 06:35:00|7353.5|7350.5|7355.7|7352.7|7356.5|7353.5|7351|7348|21
1643092800000|2022-01-25 06:40:00|7356.5|7353.5|7355|7352|7356.5|7353.5|7352.2|7349.2|21
1643093100000|2022-01-25 06:45:00|7355.2|7352.2|7362.5|7359.5|7363.7|7360.7|7353|7350|30
1643093400000|2022-01-25 06:50:00|7363|7360|7361.2|7358.2|7363.5|7360.5|7358.5|7355.5|54
1643093700000|2022-01-25 06:55:00|7360.7|7357.7|7355|7352|7362.7|7359.7|7354.7|7351.7|50
1643094000000|2022-01-25 07:00:00|7356.7|7353.7|7360.7|7358.7|7372.5|7370.5|7355.5|7353.5|395
1643094300000|2022-01-25 07:05:00|7361|7359|7345.7|7343.7|7361|7359|7343.2|7341.2|387
1643094600000|2022-01-25 07:10:00|7346.2|7344.2|7338.2|7336.2|7349.7|7347.7|7338.2|7336.2|322
1643094900000|2022-01-25 07:15:00|7339.5|7337.5|7342.2|7340.2|7345.2|7343.2|7334.7|7332.7|283
1643095200000|2022-01-25 07:20:00|7341.7|7339.7|7336.2|7334.2|7344.2|7342.2|7333.2|7331.2|261
1643095500000|2022-01-25 07:25:00|7336|7334|7353.2|7351.2|7355.2|7353.2|7336|7334|362
1643095800000|2022-01-25 07:30:00|7352.2|7350.2|7339.2|7337.2|7356.2|7354.2|7337.7|7335.7|236
1643096100000|2022-01-25 07:35:00|7338.7|7336.7|7347.7|7345.7|7349.2|7347.2|7338.7|7336.7|265
1643096400000|2022-01-25 07:40:00|7347.5|7345.5|7343.7|7341.7|7352.5|7350.5|7341.7|7339.7|355
1643096700000|2022-01-25 07:45:00|7344.2|7342.2|7350.7|7348.7|7352.2|7350.2|7341.7|7339.7|220
1643097000000|2022-01-25 07:50:00|7350.2|7348.2|7360.2|7358.2|7363.2|7361.2|7347.2|7345.2|275
1643097300000|2022-01-25 07:55:00|7361.2|7359.2|7363.2|7361.2|7365.5|7363.5|7356.2|7354.2|423
1643097600000|2022-01-25 08:00:00|7362.7|7361.7|7343.2|7342.2|7363.5|7362.5|7341.2|7340.2|4772
1643097900000|2022-01-25 08:05:00|7343|7342|7340.2|7339.2|7345.2|7344.2|7321.2|7320.2|1992
1643098200000|2022-01-25 08:10:00|7340.7|7339.7|7356.2|7355.2|7361|7360|7340.7|7339.7|1516
1643098500000|2022-01-25 08:15:00|7355.7|7354.7|7353.2|7352.2|7359.2|7358.2|7337.7|7336.7|1082
1643098800000|2022-01-25 08:20:00|7352.7|7351.7|7334.2|7333.2|7356.7|7355.7|7331.7|7330.7|1201
1643099100000|2022-01-25 08:25:00|7334|7333|7312.2|7311.2|7338.7|7337.7|7307.5|7306.5|1379
1643099400000|2022-01-25 08:30:00|7312.7|7311.7|7327|7326|7328|7327|7306.7|7305.7|1515
1643099700000|2022-01-25 08:35:00|7326.7|7325.7|7340.5|7339.5|7344.2|7343.2|7326.7|7325.7|1110
1643100000000|2022-01-25 08:40:00|7340.2|7339.2|7343.8|7342.8|7344.6|7343.6|7330.7|7329.7|879
1643100300000|2022-01-25 08:45:00|7343.6|7342.6|7342.6|7341.6|7344.8|7343.8|7332.8|7331.8|821
1643100600000|2022-01-25 08:50:00|7342.3|7341.3|7336.8|7335.8|7350.3|7349.3|7335.6|7334.6|808
1643100900000|2022-01-25 08:55:00|7336.6|7335.6|7326.3|7325.3|7337.8|7336.8|7324.8|7323.8|745
1643101200000|2022-01-25 09:00:00|7327.8|7326.8|7319.6|7318.6|7331.8|7330.8|7314.3|7313.3|872
1643101500000|2022-01-25 09:05:00|7319.3|7318.3|7335.1|7334.1|7335.6|7334.6|7315.8|7314.8|893
1643101800000|2022-01-25 09:10:00|7334.3|7333.3|7334.3|7333.3|7341.1|7340.1|7328.1|7327.1|908
1643102100000|2022-01-25 09:15:00|7333.6|7332.6|7338.1|7337.1|7345.6|7344.6|7331.3|7330.3|544
1643102400000|2022-01-25 09:20:00|7338.3|7337.3|7355.8|7354.8|7355.8|7354.8|7337.8|7336.8|639
1643102700000|2022-01-25 09:25:00|7355.6|7354.6|7362.6|7361.6|7362.6|7361.6|7350.3|7349.3|749
1643103000000|2022-01-25 09:30:00|7362.3|7361.3|7358.3|7357.3|7364.3|7363.3|7353.6|7352.6|639
1643103300000|2022-01-25 09:35:00|7359.1|7358.1|7358.3|7357.3|7363.6|7362.6|7355.8|7354.8|715
1643103600000|2022-01-25 09:40:00|7358.6|7357.6|7365.1|7364.1|7365.3|7364.3|7350.6|7349.6|644
1643103900000|2022-01-25 09:45:00|7366.3|7365.3|7371.8|7370.8|7375.1|7374.1|7366.1|7365.1|920
1643104200000|2022-01-25 09:50:00|7371.6|7370.6|7375.6|7374.6|7376.6|7375.6|7368.1|7367.1|443
1643104500000|2022-01-25 09:55:00|7375.8|7374.8|7374.3|7373.3|7379.3|7378.3|7371.6|7370.6|472
1643104800000|2022-01-25 10:00:00|7375.1|7374.1|7364.3|7363.3|7375.1|7374.1|7363.1|7362.1|578
1643105100000|2022-01-25 10:05:00|7364.1|7363.1|7372.6|7371.6|7376.1|7375.1|7361.3|7360.3|492
1643105400000|2022-01-25 10:10:00|7372.1|7371.1|7378.6|7377.6|7378.6|7377.6|7371.6|7370.6|413
1643105700000|2022-01-25 10:15:00|7377.6|7376.6|7379.3|7378.3|7380.6|7379.6|7372.6|7371.6|832
1643106000000|2022-01-25 10:20:00|7379.1|7378.1|7376.1|7375.1|7382.1|7381.1|7375.1|7374.1|733
1643106300000|2022-01-25 10:25:00|7376.3|7375.3|7374.1|7373.1|7378.3|7377.3|7372.1|7371.1|671
1643106600000|2022-01-25 10:30:00|7374.6|7373.6|7367.1|7366.1|7376.3|7375.3|7366.6|7365.6|675
1643106900000|2022-01-25 10:35:00|7367.3|7366.3|7355.6|7354.6|7367.6|7366.6|7354.3|7353.3|1001
1643107200000|2022-01-25 10:40:00|7355.3|7354.3|7358.1|7357.1|7361.6|7360.6|7352.3|7351.3|992
1643107500000|2022-01-25 10:45:00|7357.6|7356.6|7345.3|7344.3|7360.6|7359.6|7345.1|7344.1|503
1643107800000|2022-01-25 10:50:00|7345.1|7344.1|7347.1|7346.1|7352.3|7351.3|7344.3|7343.3|757
1643108100000|2022-01-25 10:55:00|7346.8|7345.8|7349.1|7348.1|7352.1|7351.1|7344.8|7343.8|608
1643108400000|2022-01-25 11:00:00|7348.8|7347.8|7358.3|7357.3|7359.8|7358.8|7342.6|7341.6|665
1643108700000|2022-01-25 11:05:00|7358.8|7357.8|7358.3|7357.3|7359.1|7358.1|7351.8|7350.8|405
1643109000000|2022-01-25 11:10:00|7357.1|7356.1|7363.6|7362.6|7363.6|7362.6|7353.6|7352.6|235
1643109300000|2022-01-25 11:15:00|7363.3|7362.3|7355.8|7354.8|7366.8|7365.8|7355.8|7354.8|304
1643109600000|2022-01-25 11:20:00|7356.1|7355.1|7356.6|7355.6|7358.8|7357.8|7353.8|7352.8|218
1643109900000|2022-01-25 11:25:00|7356.8|7355.8|7360.8|7359.8|7362.3|7361.3|7356.3|7355.3|257
1643110200000|2022-01-25 11:30:00|7361.1|7360.1|7360.6|7359.6|7363.6|7362.6|7355.3|7354.3|522
1643110500000|2022-01-25 11:35:00|7360.3|7359.3|7361.3|7360.3|7368.1|7367.1|7360.3|7359.3|429
1643110800000|2022-01-25 11:40:00|7361.6|7360.6|7355.8|7354.8|7362.1|7361.1|7351.6|7350.6|451
1643111100000|2022-01-25 11:45:00|7356.1|7355.1|7356.6|7355.6|7359.1|7358.1|7353.8|7352.8|469
1643111400000|2022-01-25 11:50:00|7357.1|7356.1|7356.6|7355.6|7362.1|7361.1|7354.3|7353.3|818
1643111700000|2022-01-25 11:55:00|7356.3|7355.3|7361.8|7360.8|7370.1|7369.1|7353.1|7352.1|853
1643112000000|2022-01-25 12:00:00|7362.3|7361.3|7355.6|7354.6|7364.3|7363.3|7354.3|7353.3|495
1643112300000|2022-01-25 12:05:00|7355.3|7354.3|7358.3|7357.3|7358.6|7357.6|7349.8|7348.8|522
1643112600000|2022-01-25 12:10:00|7358.1|7357.1|7360.1|7359.1|7365.1|7364.1|7357.1|7356.1|420
1643112900000|2022-01-25 12:15:00|7359.6|7358.6|7361.3|7360.3|7361.6|7360.6|7356.8|7355.8|578
1643113200000|2022-01-25 12:20:00|7360.8|7359.8|7354.6|7353.6|7365.1|7364.1|7354.3|7353.3|331
1643113500000|2022-01-25 12:25:00|7354.8|7353.8|7363.6|7362.6|7363.6|7362.6|7354.6|7353.6|271
1643113800000|2022-01-25 12:30:00|7363.1|7362.1|7359.3|7358.3|7363.6|7362.6|7356.3|7355.3|391
1643114100000|2022-01-25 12:35:00|7358.3|7357.3|7363.1|7362.1|7365.6|7364.6|7358.1|7357.1|582
1643114400000|2022-01-25 12:40:00|7363.7|7362.7|7368.2|7367.2|7368.2|7367.2|7357.2|7356.2|827
1643114700000|2022-01-25 12:45:00|7368.7|7367.7|7370.7|7369.7|7372.4|7371.4|7365.7|7364.7|521
1643115000000|2022-01-25 12:50:00|7370.9|7369.9|7374.4|7373.4|7375.2|7374.2|7369.7|7368.7|322
1643115300000|2022-01-25 12:55:00|7374.7|7373.7|7368.7|7367.7|7374.9|7373.9|7366.4|7365.4|430
1643115600000|2022-01-25 13:00:00|7368.9|7367.9|7365.2|7364.2|7370.7|7369.7|7364.2|7363.2|543
1643115900000|2022-01-25 13:05:00|7366.2|7365.2|7353.4|7352.4|7368.2|7367.2|7352.9|7351.9|940
1643116200000|2022-01-25 13:10:00|7353.7|7352.7|7364.7|7363.7|7365.2|7364.2|7352.2|7351.2|882
1643116500000|2022-01-25 13:15:00|7364.9|7363.9|7377.2|7376.2|7377.2|7376.2|7363.9|7362.9|833
1643116800000|2022-01-25 13:20:00|7376.9|7375.9|7367.7|7366.7|7376.9|7375.9|7364.4|7363.4|347
1643117100000|2022-01-25 13:25:00|7367.9|7366.9|7355.7|7354.7|7369.4|7368.4|7354.7|7353.7|662
1643117400000|2022-01-25 13:30:00|7354.9|7353.9|7356.7|7355.7|7358.4|7357.4|7352.2|7351.2|624
1643117700000|2022-01-25 13:35:00|7356.9|7355.9|7360.4|7359.4|7364.4|7363.4|7356.2|7355.2|522
1643118000000|2022-01-25 13:40:00|7360.7|7359.7|7362.2|7361.2|7363.9|7362.9|7356.4|7355.4|398
1643118300000|2022-01-25 13:45:00|7362.4|7361.4|7363.2|7362.2|7363.9|7362.9|7358.9|7357.9|393
1643118600000|2022-01-25 13:50:00|7363.4|7362.4|7364.9|7363.9|7364.9|7363.9|7356.9|7355.9|441
1643118900000|2022-01-25 13:55:00|7364.7|7363.7|7366.2|7365.2|7367.7|7366.7|7362.4|7361.4|349
1643119200000|2022-01-25 14:00:00|7365.9|7364.9|7366.4|7365.4|7367.7|7366.7|7363.2|7362.2|636
1643119500000|2022-01-25 14:05:00|7366.9|7365.9|7357.7|7356.7|7367.7|7366.7|7355.7|7354.7|1133
1643119800000|2022-01-25 14:10:00|7357.9|7356.9|7355.7|7354.7|7359.2|7358.2|7353.7|7352.7|731
1643120100000|2022-01-25 14:15:00|7355.4|7354.4|7356.4|7355.4|7359.4|7358.4|7351.2|7350.2|673
1643120400000|2022-01-25 14:20:00|7356.7|7355.7|7351.4|7350.4|7357.7|7356.7|7349.9|7348.9|659
1643120700000|2022-01-25 14:25:00|7351.7|7350.7|7353.2|7352.2|7357.7|7356.7|7349.9|7348.9|912
1643121000000|2022-01-25 14:30:00|7353.4|7352.4|7353.7|7352.7|7362.4|7361.4|7348.2|7347.2|2583
1643121300000|2022-01-25 14:35:00|7354.2|7353.2|7359.7|7358.7|7369.4|7368.4|7351.2|7350.2|1505
1643121600000|2022-01-25 14:40:00|7359.4|7358.4|7351.2|7350.2|7365.4|7364.4|7349.2|7348.2|1656
1643121900000|2022-01-25 14:45:00|7351.4|7350.4|7342.4|7341.4|7351.4|7350.4|7339.7|7338.7|1799
1643122200000|2022-01-25 14:50:00|7341.9|7340.9|7329.9|7328.9|7347.4|7346.4|7329.9|7328.9|1258
1643122500000|2022-01-25 14:55:00|7330.2|7329.2|7327.9|7326.9|7337.2|7336.2|7323.9|7322.9|1512
1643122800000|2022-01-25 15:00:00|7329.2|7328.2|7314.9|7313.9|7334.9|7333.9|7312.7|7311.7|1857
1643123100000|2022-01-25 15:05:00|7314.4|7313.4|7315.7|7314.7|7318.7|7317.7|7309.2|7308.2|1085
1643123400000|2022-01-25 15:10:00|7315.1|7314.1|7329.6|7328.6|7329.6|7328.6|7305.6|7304.6|1406
1643123700000|2022-01-25 15:15:00|7329.8|7328.8|7337.3|7336.3|7340.6|7339.6|7324.8|7323.8|1555
1643124000000|2022-01-25 15:20:00|7337.1|7336.1|7339.1|7338.1|7342.1|7341.1|7328.8|7327.8|1049
1643124300000|2022-01-25 15:25:00|7338.6|7337.6|7368.3|7367.3|7368.3|7367.3|7336.1|7335.1|1153
1643124600000|2022-01-25 15:30:00|7367.8|7366.8|7369.1|7368.1|7370.3|7369.3|7361.8|7360.8|1188
1643124900000|2022-01-25 15:35:00|7369.6|7368.6|7364.6|7363.6|7374.3|7373.3|7356.6|7355.6|1797
1643125200000|2022-01-25 15:40:00|7364.8|7363.8|7377.1|7376.1|7377.3|7376.3|7362.8|7361.8|1596
1643125500000|2022-01-25 15:45:00|7377.3|7376.3|7382.1|7381.1|7383.8|7382.8|7372.8|7371.8|1365
1643125800000|2022-01-25 15:50:00|7381.8|7380.8|7374.3|7373.3|7383.1|7382.1|7373.1|7372.1|1105
1643126100000|2022-01-25 15:55:00|7374.6|7373.6|7366.6|7365.6|7377.8|7376.8|7365.1|7364.1|994
1643126400000|2022-01-25 16:00:00|7366.3|7365.3|7373.1|7372.1|7373.3|7372.3|7360.3|7359.3|1024
1643126700000|2022-01-25 16:05:00|7372.8|7371.8|7368.6|7367.6|7375.1|7374.1|7362.8|7361.8|1066
1643127000000|2022-01-25 16:10:00|7368.8|7367.8|7362.1|7361.1|7372.6|7371.6|7360.6|7359.6|808
1643127300000|2022-01-25 16:15:00|7361.8|7360.8|7378.1|7377.1|7378.8|7377.8|7359.6|7358.6|1589
1643127600000|2022-01-25 16:20:00|7377.8|7376.8|7379.3|7378.3|7381.6|7380.6|7372.8|7371.8|1706
1643127900000|2022-01-25 16:25:00|7379.1|7378.1|7379.6|7377.6|7384.8|7383.8|7375.1|7374.1|4674
1643128200000|2022-01-25 16:30:00|7379.1|7377.1|7372.8|7370.8|7380.1|7378.1|7369.1|7367.1|6126
1643128500000|2022-01-25 16:35:00|7372.3|7370.3|7355.3|7353.3|7374.8|7372.8|7351.3|7349.3|2874
1643128800000|2022-01-25 16:40:00|7355.1|7353.1|7358.3|7356.3|7359.6|7357.6|7351.6|7349.6|920
1643129100000|2022-01-25 16:45:00|7358.1|7356.1|7371.3|7369.3|7371.6|7369.6|7357.3|7355.3|1068
1643129400000|2022-01-25 16:50:00|7371.1|7369.1|7381.1|7379.1|7381.8|7379.8|7368.6|7366.6|688
1643129700000|2022-01-25 16:55:00|7380.8|7378.8|7368.1|7366.1|7380.8|7378.8|7364.1|7362.1|1068
1643130000000|2022-01-25 17:00:00|7367.6|7365.6|7376.1|7374.1|7376.3|7374.3|7363.3|7361.3|834
1643130300000|2022-01-25 17:05:00|7376.6|7374.6|7381.6|7379.6|7385.1|7383.1|7375.8|7373.8|593
1643130600000|2022-01-25 17:10:00|7381.3|7379.3|7382.3|7380.3|7384.1|7382.1|7377.8|7375.8|636
1643130900000|2022-01-25 17:15:00|7382.6|7380.6|7381.6|7379.6|7387.8|7385.8|7370.3|7368.3|493
1643131200000|2022-01-25 17:20:00|7382.1|7380.1|7389.1|7387.1|7390.3|7388.3|7379.8|7377.8|510
1643131500000|2022-01-25 17:25:00|7389.6|7387.6|7388.8|7386.8|7391.1|7389.1|7384.1|7382.1|415
1643131800000|2022-01-25 17:30:00|7388.6|7386.6|7379.6|7377.6|7388.6|7386.6|7376.8|7374.8|417
1643132100000|2022-01-25 17:35:00|7379.8|7377.8|7375.8|7373.8|7383.8|7381.8|7375.1|7373.1|406
1643132400000|2022-01-25 17:40:00|7375.6|7373.6|7376.3|7374.3|7377.1|7375.1|7368.3|7366.3|229
1643132700000|2022-01-25 17:45:00|7376.1|7374.1|7367.3|7365.3|7378.8|7376.8|7364.8|7362.8|262
1643133000000|2022-01-25 17:50:00|7367.1|7365.1|7369.1|7367.1|7371.8|7369.8|7364.3|7362.3|164
1643133300000|2022-01-25 17:55:00|7369.3|7367.3|7377.3|7375.3|7377.8|7375.8|7364.1|7362.1|188
1643133600000|2022-01-25 18:00:00|7377.1|7375.1|7373.3|7371.3|7377.3|7375.3|7367.8|7365.8|205
1643133900000|2022-01-25 18:05:00|7373.8|7371.8|7375.8|7373.8|7377.8|7375.8|7369.3|7367.3|389
1643134200000|2022-01-25 18:10:00|7376.1|7374.1|7382.8|7380.8|7383.6|7381.6|7374.6|7372.6|192
1643134500000|2022-01-25 18:15:00|7382.6|7380.6|7387.3|7385.3|7388.6|7386.6|7379.3|7377.3|158
1643134800000|2022-01-25 18:20:00|7387.1|7385.1|7386.8|7384.8|7388.1|7386.1|7384.1|7382.1|186
1643135100000|2022-01-25 18:25:00|7386.6|7384.6|7398.6|7396.6|7399.8|7397.8|7384.1|7382.1|298
1643135400000|2022-01-25 18:30:00|7398.8|7396.8|7404.1|7402.1|7406.1|7404.1|7396.6|7394.6|340
1643135700000|2022-01-25 18:35:00|7404.8|7402.8|7407.1|7405.1|7407.1|7405.1|7400.8|7398.8|298
1643136000000|2022-01-25 18:40:00|7407.6|7405.6|7406.3|7404.3|7408.3|7406.3|7401.1|7399.1|395
1643136300000|2022-01-25 18:45:00|7406.1|7404.1|7412.8|7410.8|7414.8|7412.8|7402.6|7400.6|441
1643136600000|2022-01-25 18:50:00|7413.1|7411.1|7419.6|7417.6|7419.6|7417.6|7411.1|7409.1|325
1643136900000|2022-01-25 18:55:00|7419.1|7417.1|7420.8|7418.8|7422.1|7420.1|7414.1|7412.1|288
1643137200000|2022-01-25 19:00:00|7421.1|7419.1|7413.3|7411.3|7421.6|7419.6|7413.1|7411.1|282
1643137500000|2022-01-25 19:05:00|7413.1|7411.1|7410.6|7408.6|7416.8|7414.8|7409.6|7407.6|231
1643137800000|2022-01-25 19:10:00|7411.1|7409.1|7422.3|7420.3|7424.1|7422.1|7410.6|7408.6|355
1643138100000|2022-01-25 19:15:00|7422.8|7420.8|7424.8|7422.8|7425.3|7423.3|7420.8|7418.8|321
1643138400000|2022-01-25 19:20:00|7424.3|7422.3|7427.3|7425.3|7430.1|7428.1|7423.8|7421.8|349
1643138700000|2022-01-25 19:25:00|7427.1|7425.1|7430.3|7428.3|7431.1|7429.1|7424.8|7422.8|381
1643139000000|2022-01-25 19:30:00|7430.1|7428.1|7424.1|7422.1|7432.8|7430.8|7423.3|7421.3|451
1643139300000|2022-01-25 19:35:00|7424.8|7422.8|7434.3|7432.3|7434.3|7432.3|7424.3|7422.3|424
1643139600000|2022-01-25 19:40:00|7434.6|7432.6|7439.3|7437.3|7440.6|7438.6|7433.1|7431.1|519
1643139900000|2022-01-25 19:45:00|7439.6|7437.6|7440.8|7438.8|7443.6|7441.6|7439.1|7437.1|413
1643140200000|2022-01-25 19:50:00|7440.6|7438.6|7447.1|7445.1|7449.1|7447.1|7438.8|7436.8|436
1643140500000|2022-01-25 19:55:00|7447.6|7445.6|7450.3|7448.3|7452.6|7450.6|7445.3|7443.3|519
1643140800000|2022-01-25 20:00:00|7450.6|7448.6|7440.6|7438.6|7451.1|7449.1|7439.6|7437.6|577
1643141100000|2022-01-25 20:05:00|7441.1|7439.1|7437.1|7435.1|7442.3|7440.3|7434.3|7432.3|381
1643141400000|2022-01-25 20:10:00|7437.3|7435.3|7434.3|7432.3|7439.1|7437.1|7432.6|7430.6|309
1643141700000|2022-01-25 20:15:00|7434.6|7432.6|7442.1|7440.1|7443.6|7441.6|7434.3|7432.3|195
1643142000000|2022-01-25 20:20:00|7441.8|7439.8|7431.3|7429.3|7442.3|7440.3|7430.6|7428.6|236
1643142300000|2022-01-25 20:25:00|7431.1|7429.1|7419.6|7417.6|7431.6|7429.6|7417.6|7415.6|331
1643142600000|2022-01-25 20:30:00|7420.3|7418.3|7415.8|7413.8|7421.6|7419.6|7412.6|7410.6|239
1643142900000|2022-01-25 20:35:00|7416.6|7414.6|7425.8|7423.8|7425.8|7423.8|7410.6|7408.6|254
1643143200000|2022-01-25 20:40:00|7425.6|7423.6|7422.8|7420.8|7430.8|7428.8|7421.3|7419.3|316
1643143500000|2022-01-25 20:45:00|7423.1|7421.1|7418.6|7416.6|7428.8|7426.8|7417.3|7415.3|378
1643143800000|2022-01-25 20:50:00|7417.8|7415.8|7413.3|7411.3|7420.6|7418.6|7409.3|7407.3|1357
1643144100000|2022-01-25 20:55:00|7413.8|7411.8|7426|7422|7426.7|7423.1|7411.1|7409.1|1105
1643144400000|2022-01-25 21:00:00|7425.6|7421.6|7415.7|7411.7|7433.6|7429.6|7406.9|7402.9|0
1643144700000|2022-01-25 21:05:00|7416|7412|7398.3|7394.3|7416|7412|7395|7391|0
1643145000000|2022-01-25 21:10:00|7397.8|7393.8|7402.6|7398.6|7408.7|7404.7|7396.9|7392.9|0
1643145300000|2022-01-25 21:15:00|7403.5|7399.5|7395.7|7391.7|7405.1|7401.1|7394.5|7390.5|0
1643145600000|2022-01-25 21:20:00|7395.6|7391.6|7390.7|7386.7|7395.8|7391.8|7387.6|7383.6|0
1643145900000|2022-01-25 21:25:00|7390.9|7386.9|7387.9|7383.9|7393.2|7389.2|7384.8|7380.8|0
1643146200000|2022-01-25 21:30:00|7387.4|7383.4|7374|7370|7389.3|7385.3|7373.1|7369.1|0
1643146500000|2022-01-25 21:35:00|7374.2|7370.2|7379.6|7375.6|7381.1|7377.1|7373.7|7369.7|0
1643146800000|2022-01-25 21:40:00|7380|7376|7374.9|7370.9|7380.6|7376.6|7374.8|7370.8|0
1643147100000|2022-01-25 21:45:00|7375.2|7371.2|7362.7|7358.7|7378|7374|7360.5|7356.5|0
1643147400000|2022-01-25 21:50:00|7362.8|7358.8|7362|7358|7363.7|7359.7|7349.5|7345.5|0
1643147700000|2022-01-25 21:55:00|7362.1|7358.1|7361.4|7357.4|7366.1|7362.1|7354.8|7350.8|0
1643148000000|2022-01-25 22:00:00|7361.2|7357.2|7360.7|7356.7|7361.4|7357.4|7359.8|7355.8|0
1643148300000|2022-01-25 22:05:00|7360.8|7356.8|7362.4|7358.4|7362.4|7358.4|7360.8|7356.8|0
1643148600000|2022-01-25 22:10:00|7362.2|7358.2|7364.6|7360.6|7365.4|7361.4|7362.2|7358.2|0
1643148900000|2022-01-25 22:15:00|7364.2|7360.2|7362.8|7358.8|7364.7|7360.7|7362.8|7358.8|0
1643149200000|2022-01-25 22:20:00|7363.2|7359.2|7364.3|7360.3|7364.3|7360.3|7361.8|7357.8|0
1643149500000|2022-01-25 22:25:00|7364.2|7360.2|7365.9|7361.9|7365.9|7361.9|7364.2|7360.2|0
1643149800000|2022-01-25 22:30:00|7365.7|7361.7|7370.2|7366.2|7370.2|7366.2|7365.6|7361.6|0
1643150100000|2022-01-25 22:35:00|7370.3|7366.3|7372.8|7368.8|7372.8|7368.8|7370.3|7366.3|0
1643150400000|2022-01-25 22:40:00|7372.6|7368.6|7373.6|7369.6|7374.2|7370.2|7372.6|7368.6|0
1643150700000|2022-01-25 22:45:00|7373.7|7369.7|7373.9|7369.9|7374.3|7370.3|7373|7369|0
1643151000000|2022-01-25 22:50:00|7374.1|7370.1|7374.1|7370.1|7374.1|7370.1|7373.8|7369.8|0
1643151300000|2022-01-25 22:55:00|7374|7370|7377.2|7373.2|7377.2|7373.2|7374|7370|0
1643151600000|2022-01-25 23:00:00|7376.7|7372.7|7392|7388|7392.5|7388.5|7376|7372|0
1643151900000|2022-01-25 23:05:00|7392.1|7388.1|7406.2|7402.2|7408.4|7404.4|7388.5|7384.5|0
1643152200000|2022-01-25 23:10:00|7406.5|7402.5|7417.9|7413.9|7420.9|7416.9|7405.1|7401.1|0
1643152500000|2022-01-25 23:15:00|7418|7414|7422.1|7418.1|7423.1|7419.1|7411.6|7407.6|0
1643152800000|2022-01-25 23:20:00|7421.9|7417.9|7421.3|7417.3|7423|7419|7417.6|7413.6|0
1643153100000|2022-01-25 23:25:00|7421.1|7417.1|7424.5|7420.5|7425.2|7421.2|7412.5|7408.5|0
1643153400000|2022-01-25 23:30:00|7424.9|7420.9|7424|7420|7431.8|7427.8|7421.7|7417.7|0
1643153700000|2022-01-25 23:35:00|7424.7|7420.7|7423.7|7419.7|7426.6|7422.6|7421.6|7417.6|0
1643154000000|2022-01-25 23:40:00|7423.6|7419.6|7433.7|7429.7|7437.7|7433.7|7423.1|7419.1|0
1643154300000|2022-01-25 23:45:00|7434.1|7430.1|7441.1|7437.1|7447.5|7443.5|7433.9|7429.9|0
1643154600000|2022-01-25 23:50:00|7440.3|7436.3|7436.1|7432.1|7443.9|7439.9|7435.4|7431.4|0
1643154900000|2022-01-25 23:55:00|7435.8|7431.8|7428.5|7424.5|7436.8|7432.8|7426.1|7422.1|0
1643155200000|2022-01-26 00:00:00|7428.9|7424.9|7419.7|7415.7|7430.3|7426.3|7418.4|7414.4|0
1643155500000|2022-01-26 00:05:00|7419.4|7415.4|7421.8|7417.8|7424.5|7420.5|7417.7|7413.7|0
1643155800000|2022-01-26 00:10:00|7422.4|7418.4|7429.2|7425.2|7431.9|7427.9|7420.7|7416.7|0
1643156100000|2022-01-26 00:15:00|7428.8|7424.8|7414.4|7410.4|7431.7|7427.7|7413.6|7409.6|0
1643156400000|2022-01-26 00:20:00|7414.7|7410.7|7411.2|7407.2|7417.8|7413.8|7407.9|7403.9|0
1643156700000|2022-01-26 00:25:00|7411.5|7407.5|7409.1|7405.1|7418|7414|7407.6|7403.6|0
1643157000000|2022-01-26 00:30:00|7409|7405|7418.7|7414.7|7419.6|7415.6|7400.7|7396.7|0
1643157300000|2022-01-26 00:35:00|7419.1|7415.1|7419.9|7415.9|7423.7|7419.7|7411.5|7407.5|0
1643157600000|2022-01-26 00:40:00|7420|7416|7411.1|7407.1|7420.1|7416.1|7409.1|7405.1|0
1643157900000|2022-01-26 00:45:00|7411.3|7407.3|7413.9|7409.9|7415.6|7411.6|7408.9|7404.9|0
1643158200000|2022-01-26 00:50:00|7413.8|7409.8|7407.8|7403.8|7414.4|7410.4|7407.3|7403.3|0
1643158500000|2022-01-26 00:55:00|7407.5|7403.5|7409.4|7405.4|7414.7|7410.7|7403.2|7399.2|0
1643158800000|2022-01-26 01:00:00|7409.7|7405.7|7418.1|7415.1|7418.1|7415.1|7408.4|7404.4|113
1643159100000|2022-01-26 01:05:00|7418.8|7415.8|7425.3|7422.3|7426.6|7423.6|7418.8|7415.8|77
1643159400000|2022-01-26 01:10:00|7425.1|7422.1|7409.8|7406.8|7425.1|7422.1|7409.6|7406.6|70
1643159700000|2022-01-26 01:15:00|7409.6|7406.6|7415.8|7412.8|7416.3|7413.3|7408.8|7405.8|117
1643160000000|2022-01-26 01:20:00|7416.1|7413.1|7423.1|7420.1|7423.1|7420.1|7415.8|7412.8|23
1643160300000|2022-01-26 01:25:00|7422.3|7419.3|7425.3|7422.3|7425.3|7422.3|7421.6|7418.6|7
1643160600000|2022-01-26 01:30:00|7425.6|7422.6|7422.1|7419.1|7426.6|7423.6|7419.6|7416.6|10
1643160900000|2022-01-26 01:35:00|7421.3|7418.3|7423.1|7420.1|7424.6|7421.6|7415.6|7412.6|19
1643161200000|2022-01-26 01:40:00|7422.8|7419.8|7418.8|7415.8|7423.8|7420.8|7418.6|7415.6|4
1643161500000|2022-01-26 01:45:00|7419.3|7416.3|7423.1|7420.1|7425.3|7422.3|7418.1|7415.1|1
1643161800000|2022-01-26 01:50:00|7422.8|7419.8|7420.8|7417.8|7424.8|7421.8|7420.8|7417.8|2
1643162100000|2022-01-26 01:55:00|7421.1|7418.1|7427.8|7424.8|7430.3|7427.3|7420.8|7417.8|16
1643162400000|2022-01-26 02:00:00|7427.6|7424.6|7432.8|7429.8|7434.1|7431.1|7427.3|7424.3|27
1643162700000|2022-01-26 02:05:00|7433.1|7430.1|7437.6|7434.6|7437.6|7434.6|7432.6|7429.6|19
1643163000000|2022-01-26 02:10:00|7437.3|7434.3|7438.8|7435.8|7441.3|7438.3|7437.3|7434.3|32
1643163300000|2022-01-26 02:15:00|7439.1|7436.1|7438.6|7435.6|7439.3|7436.3|7436.8|7433.8|12
1643163600000|2022-01-26 02:20:00|7438.8|7435.8|7442.3|7439.3|7444.1|7441.1|7437.3|7434.3|27
1643163900000|2022-01-26 02:25:00|7442.1|7439.1|7442.6|7439.6|7442.6|7439.6|7439.8|7436.8|16
1643164200000|2022-01-26 02:30:00|7442.8|7439.8|7440.1|7437.1|7443.6|7440.6|7439.8|7436.8|25
1643164500000|2022-01-26 02:35:00|7439.8|7436.8|7436.3|7433.3|7440.1|7437.1|7436.3|7433.3|3
1643164800000|2022-01-26 02:40:00|7436.8|7433.8|7435.6|7432.6|7436.8|7433.8|7434.1|7431.1|5
1643165100000|2022-01-26 02:45:00|7435.3|7432.3|7435.8|7432.8|7436.6|7433.6|7434.6|7431.6|19
1643165400000|2022-01-26 02:50:00|7436.1|7433.1|7435.8|7432.8|7436.3|7433.3|7434.6|7431.6|2
1643165700000|2022-01-26 02:55:00|7436.1|7433.1|7432.6|7429.6|7436.3|7433.3|7432.6|7429.6|28
1643166000000|2022-01-26 03:00:00|7432.3|7429.3|7435.8|7432.8|7436.3|7433.3|7432.3|7429.3|34
1643166300000|2022-01-26 03:05:00|7435.6|7432.6|7440.1|7437.1|7441.3|7438.3|7435.6|7432.6|6
1643166600000|2022-01-26 03:10:00|7440.3|7437.3|7436.3|7433.3|7440.6|7437.6|7435.3|7432.3|10
1643166900000|2022-01-26 03:15:00|7435.8|7432.8|7439.3|7436.3|7439.6|7436.6|7435.8|7432.8|7
1643167200000|2022-01-26 03:20:00|7439.6|7436.6|7439.8|7436.8|7440.8|7437.8|7438.1|7435.1|3
1643167500000|2022-01-26 03:25:00|7440.1|7437.1|7438.1|7435.1|7440.6|7437.6|7437.1|7434.1|7
1643167800000|2022-01-26 03:30:00|7438.6|7435.6|7446.1|7443.1|7446.1|7443.1|7438.6|7435.6|15
1643168100000|2022-01-26 03:35:00|7446.3|7443.3|7444.3|7441.3|7447.1|7444.1|7444.3|7441.3|3
1643168400000|2022-01-26 03:40:00|7443.8|7440.8|7445.3|7442.3|7445.3|7442.3|7443.6|7440.6|4
1643168700000|2022-01-26 03:45:00|7445.6|7442.6|7448.3|7445.3|7449.1|7446.1|7445.1|7442.1|10
1643169000000|2022-01-26 03:50:00|7448.1|7445.1|7448.1|7445.1|7449.6|7446.6|7446.6|7443.6|8
1643169300000|2022-01-26 03:55:00|7448.3|7445.3|7447.8|7444.8|7448.8|7445.8|7447.1|7444.1|8
1643169600000|2022-01-26 04:00:00|7448.1|7445.1|7444.3|7441.3|7449.6|7446.6|7444.1|7441.1|19
1643169900000|2022-01-26 04:05:00|7444.6|7441.6|7446.8|7443.8|7448.1|7445.1|7443.8|7440.8|14
1643170200000|2022-01-26 04:10:00|7446.1|7443.1|7448.6|7445.6|7448.6|7445.6|7445.8|7442.8|9
1643170500000|2022-01-26 04:15:00|7448.8|7445.8|7449.1|7446.1|7449.8|7446.8|7447.6|7444.6|20
1643170800000|2022-01-26 04:20:00|7448.8|7445.8|7448.1|7445.1|7449.3|7446.3|7446.6|7443.6|27
1643171100000|2022-01-26 04:25:00|7447.8|7444.8|7449.1|7446.1|7449.3|7446.3|7445.6|7442.6|32
1643171400000|2022-01-26 04:30:00|7449.3|7446.3|7448.8|7445.8|7449.6|7446.6|7447.6|7444.6|29
1643171700000|2022-01-26 04:35:00|7448.6|7445.6|7447.3|7444.3|7449.6|7446.6|7446.6|7443.6|17
1643172000000|2022-01-26 04:40:00|7447.8|7444.8|7445.6|7442.6|7448.6|7445.6|7445.6|7442.6|8
1643172300000|2022-01-26 04:45:00|7445.3|7442.3|7446.8|7443.8|7446.8|7443.8|7444.6|7441.6|10
1643172600000|2022-01-26 04:50:00|7446.1|7443.1|7446.1|7443.1|7446.6|7443.6|7445.3|7442.3|6
1643172900000|2022-01-26 04:55:00|7445.8|7442.8|7447.8|7444.8|7447.8|7444.8|7445.1|7442.1|27
1643173200000|2022-01-26 05:00:00|7447.6|7444.6|7446.8|7443.8|7448.1|7445.1|7445.8|7442.8|14
1643173500000|2022-01-26 05:05:00|7447.1|7444.1|7445.6|7442.6|7447.6|7444.6|7444.6|7441.6|1
1643173800000|2022-01-26 05:10:00|7446.3|7443.3|7441.8|7438.8|7446.3|7443.3|7441.6|7438.6|11
1643174100000|2022-01-26 05:15:00|7441.6|7438.6|7437.3|7434.3|7442.3|7439.3|7436.1|7433.1|24
1643174400000|2022-01-26 05:20:00|7437.1|7434.1|7433.8|7430.8|7437.3|7434.3|7433.3|7430.3|14
1643174700000|2022-01-26 05:25:00|7434.6|7431.6|7439.1|7436.1|7439.8|7436.8|7434.6|7431.6|43
1643175000000|2022-01-26 05:30:00|7439.3|7436.3|7437.8|7434.8|7441.8|7438.8|7437.3|7434.3|38
1643175300000|2022-01-26 05:35:00|7438.6|7435.6|7438.3|7435.3|7439.8|7436.8|7438.1|7435.1|19
1643175600000|2022-01-26 05:40:00|7439.1|7436.1|7438.6|7435.6|7439.3|7436.3|7437.3|7434.3|16
1643175900000|2022-01-26 05:45:00|7438.3|7435.3|7438.6|7435.6|7440.1|7437.1|7436.8|7433.8|17
1643176200000|2022-01-26 05:50:00|7440.1|7437.1|7440.8|7437.8|7441.1|7438.1|7437.3|7434.3|13
1643176500000|2022-01-26 05:55:00|7441.1|7438.1|7440.8|7437.8|7442.1|7439.1|7440.3|7437.3|33
1643176800000|2022-01-26 06:00:00|7440.1|7437.1|7442.6|7439.6|7443.1|7440.1|7437.8|7434.8|24
1643177100000|2022-01-26 06:05:00|7442.8|7439.8|7443.3|7440.3|7444.6|7441.6|7440.3|7437.3|18
1643177400000|2022-01-26 06:10:00|7443.6|7440.6|7443.8|7440.8|7445.8|7442.8|7443.3|7440.3|53
1643177700000|2022-01-26 06:15:00|7444.1|7441.1|7445.3|7442.3|7445.6|7442.6|7443.8|7440.8|26
1643178000000|2022-01-26 06:20:00|7445.8|7442.8|7446.6|7443.6|7449.1|7446.1|7445.3|7442.3|56
1643178300000|2022-01-26 06:25:00|7446.8|7443.8|7445.6|7442.6|7447.6|7444.6|7445.3|7442.3|14
1643178600000|2022-01-26 06:30:00|7445.8|7442.8|7443.3|7440.3|7447.8|7444.8|7442.3|7439.3|46
1643178900000|2022-01-26 06:35:00|7443.1|7440.1|7446.1|7443.1|7447.8|7444.8|7443.1|7440.1|45
1643179200000|2022-01-26 06:40:00|7446.3|7443.3|7444.1|7441.1|7447.6|7444.6|7444.1|7441.1|72
1643179500000|2022-01-26 06:45:00|7444.3|7441.3|7446.3|7443.3|7446.3|7443.3|7443.1|7440.1|49
1643179800000|2022-01-26 06:50:00|7446.6|7443.6|7443.1|7440.1|7447.1|7444.1|7442.3|7439.3|90
1643180100000|2022-01-26 06:55:00|7443.3|7440.3|7442.6|7439.6|7444.6|7441.6|7441.3|7438.3|38
1643180400000|2022-01-26 07:00:00|7443.6|7440.6|7437.3|7435.3|7448.1|7446.1|7435.1|7433.1|457
1643180700000|2022-01-26 07:05:00|7437.6|7435.6|7435.8|7433.8|7438.3|7436.3|7434.3|7432.3|119
1643181000000|2022-01-26 07:10:00|7436.3|7434.3|7433.8|7431.8|7437.8|7435.8|7430.3|7428.3|108
1643181300000|2022-01-26 07:15:00|7434.3|7432.3|7432.3|7430.3|7434.3|7432.3|7429.8|7427.8|101
1643181600000|2022-01-26 07:20:00|7431.8|7429.8|7434.3|7432.3|7435.1|7433.1|7430.6|7428.6|108
1643181900000|2022-01-26 07:25:00|7434.8|7432.8|7438.3|7436.3|7438.8|7436.8|7434.6|7432.6|133
1643182200000|2022-01-26 07:30:00|7438.6|7436.6|7437.8|7435.8|7441.3|7439.3|7436.3|7434.3|131
1643182500000|2022-01-26 07:35:00|7437.6|7435.6|7443.1|7441.1|7443.8|7441.8|7436.8|7434.8|103
1643182800000|2022-01-26 07:40:00|7442.8|7440.8|7444.6|7442.6|7444.8|7442.8|7441.3|7439.3|185
1643183100000|2022-01-26 07:45:00|7444.8|7442.8|7447.3|7445.3|7448.8|7446.8|7442.8|7440.8|165
1643183400000|2022-01-26 07:50:00|7447.1|7445.1|7451.8|7449.8|7452.3|7450.3|7447.1|7445.1|218
1643183700000|2022-01-26 07:55:00|7451.3|7449.3|7443.3|7441.3|7451.8|7449.8|7440.6|7438.6|458
1643184000000|2022-01-26 08:00:00|7442.8|7441.8|7455.1|7454.1|7456.3|7455.3|7438.1|7437.1|4006
1643184300000|2022-01-26 08:05:00|7454.6|7453.6|7461.8|7460.8|7464.6|7463.6|7452.6|7451.6|1405
1643184600000|2022-01-26 08:10:00|7462.6|7461.6|7469.1|7468.1|7470.3|7469.3|7461.8|7460.8|1393
1643184900000|2022-01-26 08:15:00|7468.8|7467.8|7465.3|7464.3|7469.3|7468.3|7462.1|7461.1|988
1643185200000|2022-01-26 08:20:00|7465.1|7464.1|7471.8|7470.8|7477.3|7476.3|7465.1|7464.1|1395
1643185500000|2022-01-26 08:25:00|7471.6|7470.6|7476.1|7475.1|7478.6|7477.6|7468.1|7467.1|1428
1643185800000|2022-01-26 08:30:00|7476.3|7475.3|7486.3|7485.3|7488.6|7487.6|7476.3|7475.3|1562
1643186100000|2022-01-26 08:35:00|7485.6|7484.6|7490.3|7489.3|7493.1|7492.1|7485.3|7484.3|969
1643186400000|2022-01-26 08:40:00|7490.1|7489.1|7492|7491|7494.1|7493.1|7489.8|7488.8|925
1643186700000|2022-01-26 08:45:00|7491.7|7490.7|7482.5|7481.5|7492.5|7491.5|7478|7477|959
1643187000000|2022-01-26 08:50:00|7482.7|7481.7|7474.7|7473.7|7485.5|7484.5|7471|7470|752
1643187300000|2022-01-26 08:55:00|7474.5|7473.5|7479.7|7478.7|7480.2|7479.2|7471.7|7470.7|653
1643187600000|2022-01-26 09:00:00|7479.5|7478.5|7479|7478|7488|7487|7477|7476|841
1643187900000|2022-01-26 09:05:00|7479.7|7478.7|7488|7487|7488.2|7487.2|7478.2|7477.2|521
1643188200000|2022-01-26 09:10:00|7487.7|7486.7|7487.7|7486.7|7490.5|7489.5|7486.2|7485.2|637
1643188500000|2022-01-26 09:15:00|7488|7487|7493.5|7492.5|7496|7495|7487.7|7486.7|817
1643188800000|2022-01-26 09:20:00|7493|7492|7496|7495|7497|7496|7488|7487|671
1643189100000|2022-01-26 09:25:00|7496.5|7495.5|7493.5|7492.5|7498.7|7497.7|7491|7490|611
1643189400000|2022-01-26 09:30:00|7493.2|7492.2|7493|7492|7498|7497|7491|7490|548
1643189700000|2022-01-26 09:35:00|7493.2|7492.2|7499|7498|7500.7|7499.7|7492.5|7491.5|478
1643190000000|2022-01-26 09:40:00|7498.7|7497.7|7503.5|7502.5|7504|7503|7497|7496|496
1643190300000|2022-01-26 09:45:00|7503.2|7502.2|7503|7502|7507|7506|7499.5|7498.5|890
1643190600000|2022-01-26 09:50:00|7503.2|7502.2|7497|7496|7503.2|7502.2|7495|7494|808
1643190900000|2022-01-26 09:55:00|7496.7|7495.7|7500.7|7499.7|7500.7|7499.7|7494.5|7493.5|577
1643191200000|2022-01-26 10:00:00|7500.5|7499.5|7499|7498|7500.7|7499.7|7491.5|7490.5|958
1643191500000|2022-01-26 10:05:00|7498.7|7497.7|7496.5|7495.5|7501.2|7500.2|7495.7|7494.7|547
1643191800000|2022-01-26 10:10:00|7496.7|7495.7|7497.5|7496.5|7501.5|7500.5|7496|7495|566
1643192100000|2022-01-26 10:15:00|7497.7|7496.7|7500.7|7499.7|7502.2|7501.2|7497.2|7496.2|508
1643192400000|2022-01-26 10:20:00|7500.5|7499.5|7496.7|7495.7|7502.2|7501.2|7496.5|7495.5|583
1643192700000|2022-01-26 10:25:00|7497|7496|7498.5|7497.5|7498.5|7497.5|7494.5|7493.5|533
1643193000000|2022-01-26 10:30:00|7498.2|7497.2|7494.5|7493.5|7500.7|7499.7|7491.5|7490.5|502
1643193300000|2022-01-26 10:35:00|7494.7|7493.7|7495.7|7494.7|7498|7497|7494|7493|394
1643193600000|2022-01-26 10:40:00|7496|7495|7493|7492|7496.5|7495.5|7491.7|7490.7|494
1643193900000|2022-01-26 10:45:00|7493.5|7492.5|7492.5|7491.5|7494|7493|7487.5|7486.5|333
1643194200000|2022-01-26 10:50:00|7492.2|7491.2|7498.2|7497.2|7499.2|7498.2|7492|7491|251
1643194500000|2022-01-26 10:55:00|7498|7497|7502|7501|7502.5|7501.5|7497|7496|541
1643194800000|2022-01-26 11:00:00|7501.7|7500.7|7503|7502|7505|7504|7501|7500|515
1643195100000|2022-01-26 11:05:00|7502.7|7501.7|7503.5|7502.5|7505|7504|7500.5|7499.5|409
1643195400000|2022-01-26 11:10:00|7503.2|7502.2|7501|7500|7505.5|7504.5|7500.7|7499.7|406
1643195700000|2022-01-26 11:15:00|7500.7|7499.7|7499.5|7498.5|7501|7500|7498|7497|324
1643196000000|2022-01-26 11:20:00|7499.2|7498.2|7492.7|7491.7|7499.5|7498.5|7492.5|7491.5|412
1643196300000|2022-01-26 11:25:00|7492.5|7491.5|7487|7486|7492.5|7491.5|7485.5|7484.5|707
1643196600000|2022-01-26 11:30:00|7488|7487|7496.5|7495.5|7497|7496|7487|7486|609
1643196900000|2022-01-26 11:35:00|7496.7|7495.7|7500.5|7499.5|7501|7500|7496.2|7495.2|453
1643197200000|2022-01-26 11:40:00|7500|7499|7496.7|7495.7|7500.5|7499.5|7496|7495|273
1643197500000|2022-01-26 11:45:00|7497|7496|7495.5|7494.5|7497.5|7496.5|7492.7|7491.7|322
1643197800000|2022-01-26 11:50:00|7495.7|7494.7|7504.5|7503.5|7504.7|7503.7|7495.5|7494.5|519
1643198100000|2022-01-26 11:55:00|7504.7|7503.7|7510|7509|7511.7|7510.7|7503.2|7502.2|852
1643198400000|2022-01-26 12:00:00|7510.2|7509.2|7501.5|7500.5|7512|7511|7499.2|7498.2|586
1643198700000|2022-01-26 12:05:00|7501.2|7500.2|7506|7505|7506.5|7505.5|7500.5|7499.5|555
1643199000000|2022-01-26 12:10:00|7505.7|7504.7|7502|7501|7506.2|7505.2|7501|7500|490
1643199300000|2022-01-26 12:15:00|7501.7|7500.7|7495.2|7494.2|7504.2|7503.2|7495|7494|607
1643199600000|2022-01-26 12:20:00|7495.5|7494.5|7498.2|7497.2|7501.5|7500.5|7495.5|7494.5|323
1643199900000|2022-01-26 12:25:00|7498.5|7497.5|7505.7|7504.7|7506|7505|7497.5|7496.5|287
1643200200000|2022-01-26 12:30:00|7505.2|7504.2|7506.7|7505.7|7506.7|7505.7|7503|7502|285
1643200500000|2022-01-26 12:35:00|7506.5|7505.5|7506.5|7505.5|7507.5|7506.5|7505.2|7504.2|134
1643200800000|2022-01-26 12:40:00|7507|7506|7501.2|7500.2|7507|7506|7499|7498|301
1643201100000|2022-01-26 12:45:00|7501|7500|7499|7498|7502|7501|7498.7|7497.7|643
1643201400000|2022-01-26 12:50:00|7499.5|7498.5|7501.5|7500.5|7502|7501|7499.2|7498.2|254
1643201700000|2022-01-26 12:55:00|7501.2|7500.2|7500.2|7499.2|7503|7502|7499.5|7498.5|429
1643202000000|2022-01-26 13:00:00|7500.7|7499.7|7505.5|7504.5|7505.7|7504.7|7499|7498|751
1643202300000|2022-01-26 13:05:00|7505.7|7504.7|7509.5|7508.5|7510.2|7509.2|7504.5|7503.5|517
1643202600000|2022-01-26 13:10:00|7509.7|7508.7|7507.2|7506.2|7511.7|7510.7|7507|7506|399
1643202900000|2022-01-26 13:15:00|7507.5|7506.5|7508.7|7507.7|7511.5|7510.5|7507.5|7506.5|395
1643203200000|2022-01-26 13:20:00|7509|7508|7510.5|7509.5|7510.5|7509.5|7507.2|7506.2|371
1643203500000|2022-01-26 13:25:00|7511|7510|7514.5|7513.5|7515|7514|7510.5|7509.5|357
1643203800000|2022-01-26 13:30:00|7515|7514|7511.7|7510.7|7519|7518|7510.7|7509.7|764
1643204100000|2022-01-26 13:35:00|7511.5|7510.5|7506|7505|7511.7|7510.7|7505.5|7504.5|332
1643204400000|2022-01-26 13:40:00|7506.5|7505.5|7511.5|7510.5|7513|7512|7505.5|7504.5|576
1643204700000|2022-01-26 13:45:00|7511.2|7510.2|7511.5|7510.5|7514|7513|7510.2|7509.2|336
1643205000000|2022-01-26 13:50:00|7511.2|7510.2|7513.5|7512.5|7513.7|7512.7|7510|7509|190
1643205300000|2022-01-26 13:55:00|7513.2|7512.2|7516|7515|7516|7515|7512.5|7511.5|426
1643205600000|2022-01-26 14:00:00|7515.7|7514.7|7512.2|7511.2|7519.5|7518.5|7511.5|7510.5|939
1643205900000|2022-01-26 14:05:00|7511.7|7510.7|7506|7505|7513|7512|7505.5|7504.5|628
1643206200000|2022-01-26 14:10:00|7505.5|7504.5|7504.7|7503.7|7507.5|7506.5|7503.5|7502.5|506
1643206500000|2022-01-26 14:15:00|7504.5|7503.5|7504.5|7503.5|7506|7505|7503|7502|607
1643206800000|2022-01-26 14:20:00|7504.7|7503.7|7502.5|7501.5|7506.7|7505.7|7501.2|7500.2|551
1643207100000|2022-01-26 14:25:00|7502.2|7501.2|7505.7|7504.7|7507|7506|7501.5|7500.5|544
1643207400000|2022-01-26 14:30:00|7506|7505|7497.5|7496.5|7506|7505|7497.5|7496.5|1788
1643207700000|2022-01-26 14:35:00|7497.7|7496.7|7503|7502|7505.2|7504.2|7495.7|7494.7|1008
1643208000000|2022-01-26 14:40:00|7502.7|7501.7|7507.7|7506.7|7508|7507|7499|7498|1356
1643208300000|2022-01-26 14:45:00|7508.2|7507.2|7522|7521|7524|7523|7508|7507|1060
1643208600000|2022-01-26 14:50:00|7521.5|7520.5|7523|7522|7526.5|7525.5|7520|7519|1076
1643208900000|2022-01-26 14:55:00|7523.2|7522.2|7519.5|7518.5|7523.2|7522.2|7512|7511|826
1643209200000|2022-01-26 15:00:00|7519.7|7518.7|7519|7518|7522|7521|7511.7|7510.7|1642
1643209500000|2022-01-26 15:05:00|7519.5|7518.5|7509.2|7508.2|7521|7520|7508.5|7507.5|970
1643209800000|2022-01-26 15:10:00|7509.4|7508.4|7498.4|7497.4|7509.7|7508.7|7498.2|7497.2|762
1643210100000|2022-01-26 15:15:00|7498.2|7497.2|7496.7|7495.7|7499.9|7498.9|7492.2|7491.2|1033
1643210400000|2022-01-26 15:20:00|7496.4|7495.4|7488.2|7487.2|7500.4|7499.4|7488.2|7487.2|883
1643210700000|2022-01-26 15:25:00|7487.7|7486.7|7477.2|7476.2|7487.7|7486.7|7472.9|7471.9|1405
1643211000000|2022-01-26 15:30:00|7476.7|7475.7|7471.7|7470.7|7476.7|7475.7|7467.7|7466.7|1707
1643211300000|2022-01-26 15:35:00|7471.4|7470.4|7462.2|7461.2|7474.4|7473.4|7461.2|7460.2|1300
1643211600000|2022-01-26 15:40:00|7462.4|7461.4|7461.2|7460.2|7467.2|7466.2|7459.2|7458.2|1261
1643211900000|2022-01-26 15:45:00|7460.9|7459.9|7462.4|7461.4|7463.9|7462.9|7455.9|7454.9|1164
1643212200000|2022-01-26 15:50:00|7462.2|7461.2|7465.9|7464.9|7467.7|7466.7|7461.7|7460.7|1159
1643212500000|2022-01-26 15:55:00|7465.7|7464.7|7469.4|7468.4|7473.2|7472.2|7462.2|7461.2|1097
1643212800000|2022-01-26 16:00:00|7469.2|7468.2|7469.4|7468.4|7469.7|7468.7|7463.2|7462.2|1078
1643213100000|2022-01-26 16:05:00|7469.7|7468.7|7472.7|7471.7|7475.2|7474.2|7468.9|7467.9|933
1643213400000|2022-01-26 16:10:00|7472.4|7471.4|7475.7|7474.7|7477.2|7476.2|7472.4|7471.4|1241
1643213700000|2022-01-26 16:15:00|7475.9|7474.9|7473.4|7472.4|7480.4|7479.4|7470.2|7469.2|998
1643214000000|2022-01-26 16:20:00|7473.7|7472.7|7477.2|7476.2|7478.9|7477.9|7471.2|7470.2|1022
1643214300000|2022-01-26 16:25:00|7476.9|7475.9|7474.7|7472.7|7484.2|7483.2|7474.7|7472.7|3685
1643214600000|2022-01-26 16:30:00|7476.2|7474.2|7471.2|7469.2|7480.2|7478.2|7468.2|7466.2|5923
1643214900000|2022-01-26 16:35:00|7470.7|7468.7|7471.2|7469.2|7476.2|7474.2|7466.2|7464.2|2485
1643215200000|2022-01-26 16:40:00|7471.7|7469.7|7471.7|7469.7|7478.2|7476.2|7470.7|7468.7|813
1643215500000|2022-01-26 16:45:00|7471.9|7469.9|7465.9|7463.9|7474.7|7472.7|7464.4|7462.4|600
1643215800000|2022-01-26 16:50:00|7465.7|7463.7|7469.4|7467.4|7470.7|7468.7|7462.2|7460.2|505
1643216100000|2022-01-26 16:55:00|7469.7|7467.7|7470.7|7468.7|7472.2|7470.2|7465.7|7463.7|206
1643216400000|2022-01-26 17:00:00|7470.9|7468.9|7470.9|7468.9|7475.4|7473.4|7468.4|7466.4|211
1643216700000|2022-01-26 17:05:00|7471.2|7469.2|7471.7|7469.7|7472.7|7470.7|7468.7|7466.7|159
1643217000000|2022-01-26 17:10:00|7471.9|7469.9|7477.2|7475.2|7477.9|7475.9|7468.7|7466.7|247
1643217300000|2022-01-26 17:15:00|7476.7|7474.7|7477.2|7475.2|7479.7|7477.7|7474.7|7472.7|291
1643217600000|2022-01-26 17:20:00|7477.4|7475.4|7478.2|7476.2|7479.9|7477.9|7476.7|7474.7|299
1643217900000|2022-01-26 17:25:00|7478.4|7476.4|7483.4|7481.4|7483.4|7481.4|7477.4|7475.4|162
1643218200000|2022-01-26 17:30:00|7483.7|7481.7|7483.2|7481.2|7484.7|7482.7|7479.7|7477.7|136
1643218500000|2022-01-26 17:35:00|7483.4|7481.4|7482.2|7480.2|7485.2|7483.2|7481.7|7479.7|270
1643218800000|2022-01-26 17:40:00|7482.4|7480.4|7484.9|7482.9|7486.7|7484.7|7482.4|7480.4|324
1643219100000|2022-01-26 17:45:00|7485.2|7483.2|7482.7|7480.7|7485.2|7483.2|7480.2|7478.2|230
1643219400000|2022-01-26 17:50:00|7482.4|7480.4|7479.2|7477.2|7482.4|7480.4|7478.4|7476.4|215
1643219700000|2022-01-26 17:55:00|7478.7|7476.7|7478.2|7476.2|7480.9|7478.9|7477.7|7475.7|106
1643220000000|2022-01-26 18:00:00|7478.4|7476.4|7466.9|7464.9|7478.7|7476.7|7466.2|7464.2|204
1643220300000|2022-01-26 18:05:00|7466.7|7464.7|7469.4|7467.4|7470.2|7468.2|7463.7|7461.7|149
1643220600000|2022-01-26 18:10:00|7469.7|7467.7|7472.4|7470.4|7473.4|7471.4|7468.2|7466.2|124
1643220900000|2022-01-26 18:15:00|7472.2|7470.2|7468.9|7466.9|7473.2|7471.2|7467.2|7465.2|92
1643221200000|2022-01-26 18:20:00|7468.7|7466.7|7465.4|7463.4|7468.9|7466.9|7461.4|7459.4|122
1643221500000|2022-01-26 18:25:00|7465.2|7463.2|7469.9|7467.9|7471.4|7469.4|7464.9|7462.9|97
1643221800000|2022-01-26 18:30:00|7469.7|7467.7|7468.9|7466.9|7471.7|7469.7|7466.9|7464.9|144
1643222100000|2022-01-26 18:35:00|7468.7|7466.7|7468.2|7466.2|7470.2|7468.2|7464.9|7462.9|216
1643222400000|2022-01-26 18:40:00|7468.4|7466.4|7468.9|7466.9|7470.4|7468.4|7465.2|7463.2|193
1643222700000|2022-01-26 18:45:00|7468.7|7466.7|7467.4|7465.4|7468.9|7466.9|7464.9|7462.9|107
1643223000000|2022-01-26 18:50:00|7467.7|7465.7|7468.4|7466.4|7468.4|7466.4|7463.7|7461.7|219
1643223300000|2022-01-26 18:55:00|7468.2|7466.2|7463.9|7461.9|7473.2|7471.2|7461.4|7459.4|289
1643223600000|2022-01-26 19:00:00|7462.9|7460.9|7482.2|7480.2|7494.4|7492.4|7462.9|7460.9|786
1643223900000|2022-01-26 19:05:00|7481.9|7479.9|7481.7|7479.7|7493.2|7491.2|7480.9|7478.9|295
1643224200000|2022-01-26 19:10:00|7481.9|7479.9|7457.4|7455.4|7486.4|7484.4|7453.9|7451.9|477
1643224500000|2022-01-26 19:15:00|7457.9|7455.9|7463.2|7461.2|7463.9|7461.9|7451.9|7449.9|367
1643224800000|2022-01-26 19:20:00|7462.9|7460.9|7468.2|7466.2|7468.4|7466.4|7456.9|7454.9|356
1643225100000|2022-01-26 19:25:00|7467.9|7465.9|7478.9|7476.9|7481.9|7479.9|7467.9|7465.9|467
1643225400000|2022-01-26 19:30:00|7479.4|7477.4|7459.7|7457.7|7480.9|7478.9|7457.4|7455.4|380
1643225700000|2022-01-26 19:35:00|7460.4|7458.4|7477.4|7475.4|7482.4|7480.4|7452.4|7450.4|653
1643226000000|2022-01-26 19:40:00|7477.9|7475.9|7455.4|7453.4|7481.4|7479.4|7455.4|7453.4|566
1643226300000|2022-01-26 19:45:00|7454.9|7452.9|7440.4|7438.4|7454.9|7452.9|7436.4|7434.4|1101
1643226600000|2022-01-26 19:50:00|7439.4|7437.4|7450.9|7448.9|7456.4|7454.4|7439.2|7437.2|678
1643226900000|2022-01-26 19:55:00|7450.7|7448.7|7451.4|7449.4|7452.9|7450.9|7445.4|7443.4|492
1643227200000|2022-01-26 20:00:00|7449.9|7447.9|7428.2|7426.2|7450.4|7448.4|7421.7|7419.7|958
1643227500000|2022-01-26 20:05:00|7427.4|7425.4|7407.4|7405.4|7429.9|7427.9|7407.4|7405.4|1118
1643227800000|2022-01-26 20:10:00|7407.2|7405.2|7414.7|7412.7|7422.4|7420.4|7407.2|7405.2|581
1643228100000|2022-01-26 20:15:00|7415.4|7413.4|7408.9|7406.9|7421.4|7419.4|7406.7|7404.7|620
1643228400000|2022-01-26 20:20:00|7410.4|7408.4|7403.4|7401.4|7411.9|7409.9|7394.4|7392.4|762
1643228700000|2022-01-26 20:25:00|7403.2|7401.2|7424.9|7422.9|7425.7|7423.7|7399.9|7397.9|628
1643229000000|2022-01-26 20:30:00|7425.2|7423.2|7417.4|7415.4|7430.7|7428.7|7416.7|7414.7|523
1643229300000|2022-01-26 20:35:00|7417.9|7415.9|7419.4|7417.4|7425.9|7423.9|7408.9|7406.9|532
1643229600000|2022-01-26 20:40:00|7420.4|7418.4|7422.4|7420.4|7430.4|7428.4|7413.2|7411.2|509
1643229900000|2022-01-26 20:45:00|7421.9|7419.9|7417.4|7415.4|7431.4|7429.4|7412.4|7410.4|462
1643230200000|2022-01-26 20:50:00|7418.9|7416.9|7432.7|7430.7|7433.4|7431.4|7413.7|7411.7|751
1643230500000|2022-01-26 20:55:00|7430.9|7428.9|7431.1|7427.1|7437.9|7435.9|7422.9|7420.9|601
1643230800000|2022-01-26 21:00:00|7433|7429|7433.7|7429.7|7435.6|7431.6|7423.7|7419.7|1
1643231100000|2022-01-26 21:05:00|7434.1|7430.1|7426.7|7422.7|7439.9|7435.9|7422.5|7418.5|0
1643231400000|2022-01-26 21:10:00|7426.2|7422.2|7421|7417|7426.7|7422.7|7417.4|7413.4|0
1643231700000|2022-01-26 21:15:00|7421.6|7417.6|7426.4|7422.4|7428.9|7424.9|7419.6|7415.6|0
1643232000000|2022-01-26 21:20:00|7426.1|7422.1|7425.9|7421.9|7429|7425|7421.5|7417.5|0
1643232300000|2022-01-26 21:25:00|7425.5|7421.5|7428.1|7424.1|7429.4|7425.4|7423|7419|0
1643232600000|2022-01-26 21:30:00|7427.8|7423.8|7423.9|7419.9|7428.3|7424.3|7423.5|7419.5|0
1643232900000|2022-01-26 21:35:00|7424.1|7420.1|7421.3|7417.3|7424.2|7420.2|7416.9|7412.9|0
1643233200000|2022-01-26 21:40:00|7421.5|7417.5|7427.1|7423.1|7427.2|7423.2|7416.6|7412.6|0
1643233500000|2022-01-26 21:45:00|7426.8|7422.8|7429.6|7425.6|7433.7|7429.7|7424.5|7420.5|0
1643233800000|2022-01-26 21:50:00|7429.1|7425.1|7431.7|7427.7|7431.7|7427.7|7424.4|7420.4|0
1643234100000|2022-01-26 21:55:00|7431.5|7427.5|7431.1|7427.1|7434.4|7430.4|7430.3|7426.3|0
1643234400000|2022-01-26 22:00:00|7431.3|7427.3|7431.1|7427.1|7433.6|7429.6|7430.6|7426.6|0
1643234700000|2022-01-26 22:05:00|7430.9|7426.9|7429.2|7425.2|7430.9|7426.9|7427.9|7423.9|0
1643235000000|2022-01-26 22:10:00|7429.1|7425.1|7431.2|7427.2|7431.3|7427.3|7429|7425|0
1643235300000|2022-01-26 22:15:00|7431.3|7427.3|7433.3|7429.3|7433.5|7429.5|7431.3|7427.3|0
1643235600000|2022-01-26 22:20:00|7433.2|7429.2|7434.8|7430.8|7435.6|7431.6|7432.8|7428.8|0
1643235900000|2022-01-26 22:25:00|7435.1|7431.1|7432.3|7428.3|7436.1|7432.1|7432.1|7428.1|0
1643236200000|2022-01-26 22:30:00|7432.2|7428.2|7432.1|7428.1|7433|7429|7432.1|7428.1|0
1643236500000|2022-01-26 22:35:00|7431.7|7427.7|7435.7|7431.7|7435.7|7431.7|7430.9|7426.9|0
1643236800000|2022-01-26 22:40:00|7435.6|7431.6|7440.5|7436.5|7443|7439|7435.6|7431.6|0
1643237100000|2022-01-26 22:45:00|7440.4|7436.4|7437.7|7433.7|7440.7|7436.7|7437.6|7433.6|0
1643237400000|2022-01-26 22:50:00|7437.8|7433.8|7436.7|7432.7|7440.3|7436.3|7436.6|7432.6|0
1643237700000|2022-01-26 22:55:00|7437.1|7433.1|7438.7|7434.7|7438.7|7434.7|7435.4|7431.4|0
1643238000000|2022-01-26 23:00:00|7438.3|7434.3|7450.7|7446.7|7460.2|7456.2|7438.3|7434.3|0
1643238300000|2022-01-26 23:05:00|7450.2|7446.2|7465.1|7461.1|7465.1|7461.1|7447.5|7443.5|0
1643238600000|2022-01-26 23:10:00|7465.7|7461.7|7462.6|7458.6|7465.7|7461.7|7458.4|7454.4|0
1643238900000|2022-01-26 23:15:00|7462.2|7458.2|7456.5|7452.5|7464.5|7460.5|7453|7449|0
1643239200000|2022-01-26 23:20:00|7456.9|7452.9|7458.5|7454.5|7461.9|7457.9|7456.2|7452.2|0
1643239500000|2022-01-26 23:25:00|7458.3|7454.3|7461.2|7457.2|7463.4|7459.4|7456.1|7452.1|0
1643239800000|2022-01-26 23:30:00|7461.7|7457.7|7467.4|7463.4|7469.5|7465.5|7461.7|7457.7|0
1643240100000|2022-01-26 23:35:00|7467.1|7463.1|7463.8|7459.8|7468.6|7464.6|7463.4|7459.4|0
1643240400000|2022-01-26 23:40:00|7464.2|7460.2|7462.3|7458.3|7464.5|7460.5|7459.8|7455.8|0
1643240700000|2022-01-26 23:45:00|7463|7459|7463.3|7459.3|7465.8|7461.8|7462.3|7458.3|0
1643241000000|2022-01-26 23:50:00|7463.5|7459.5|7460.5|7456.5|7464|7460|7459.6|7455.6|0
1643241300000|2022-01-26 23:55:00|7460.2|7456.2|7466.3|7462.3|7466.5|7462.5|7460.2|7456.2|0
1643241600000|2022-01-27 00:00:00|7465.8|7461.8|7462.1|7458.1|7467.9|7463.9|7459.1|7455.1|0
1643241900000|2022-01-27 00:05:00|7462.3|7458.3|7456.3|7452.3|7463|7459|7454.4|7450.4|0
1643242200000|2022-01-27 00:10:00|7456.2|7452.2|7450.4|7446.4|7456.8|7452.8|7449.4|7445.4|0
1643242500000|2022-01-27 00:15:00|7450.1|7446.1|7435.1|7431.1|7450.4|7446.4|7432.6|7428.6|0
1643242800000|2022-01-27 00:20:00|7434.7|7430.7|7445.1|7441.1|7446.4|7442.4|7429.8|7425.8|0
1643243100000|2022-01-27 00:25:00|7444.8|7440.8|7431.8|7427.8|7445.6|7441.6|7429.2|7425.2|0
1643243400000|2022-01-27 00:30:00|7431.9|7427.9|7431.6|7427.6|7432.4|7428.4|7422.9|7418.9|0
1643243700000|2022-01-27 00:35:00|7432|7428|7427.5|7423.5|7432|7428|7423|7419|0
1643244000000|2022-01-27 00:40:00|7427.9|7423.9|7422.3|7418.3|7428.9|7424.9|7421|7417|0
1643244300000|2022-01-27 00:45:00|7422.6|7418.6|7422.9|7418.9|7428.1|7424.1|7419.9|7415.9|0
1643244600000|2022-01-27 00:50:00|7423.3|7419.3|7415.2|7411.2|7429.2|7425.2|7415.1|7411.1|0
1643244900000|2022-01-27 00:55:00|7414.9|7410.9|7405.7|7401.7|7419.5|7415.5|7404.3|7400.3|0
1643245200000|2022-01-27 01:00:00|7406.3|7402.3|7385.7|7382.7|7406.3|7402.3|7385.2|7382.2|208
1643245500000|2022-01-27 01:05:00|7385.4|7382.4|7379.4|7376.4|7389.9|7386.9|7376.4|7373.4|89
1643245800000|2022-01-27 01:10:00|7377.7|7374.7|7371.9|7368.9|7381.9|7378.9|7369.9|7366.9|129
1643246100000|2022-01-27 01:15:00|7370.9|7367.9|7361.9|7358.9|7375.9|7372.9|7358.7|7355.7|235
1643246400000|2022-01-27 01:20:00|7362.2|7359.2|7367.2|7364.2|7367.2|7364.2|7354.2|7351.2|151
1643246700000|2022-01-27 01:25:00|7367.4|7364.4|7365.9|7362.9|7372.4|7369.4|7365.7|7362.7|69
1643247000000|2022-01-27 01:30:00|7366.2|7363.2|7370.7|7367.7|7372.2|7369.2|7360.4|7357.4|75
1643247300000|2022-01-27 01:35:00|7371.9|7368.9|7367.7|7364.7|7375.9|7372.9|7367.7|7364.7|40
1643247600000|2022-01-27 01:40:00|7367.9|7364.9|7367.2|7364.2|7372.4|7369.4|7365.2|7362.2|35
1643247900000|2022-01-27 01:45:00|7367.7|7364.7|7361.7|7358.7|7367.9|7364.9|7359.2|7356.2|41
1643248200000|2022-01-27 01:50:00|7361.9|7358.9|7356.4|7353.4|7365.7|7362.7|7355.7|7352.7|124
1643248500000|2022-01-27 01:55:00|7356.7|7353.7|7349.9|7346.9|7356.7|7353.7|7346.7|7343.7|173
1643248800000|2022-01-27 02:00:00|7350.2|7347.2|7341.9|7338.9|7350.2|7347.2|7338.7|7335.7|83
1643249100000|2022-01-27 02:05:00|7342.2|7339.2|7334.2|7331.2|7347.7|7344.7|7334.2|7331.2|62
1643249400000|2022-01-27 02:10:00|7333.9|7330.9|7335.4|7332.4|7338.2|7335.2|7332.9|7329.9|45
1643249700000|2022-01-27 02:15:00|7334.9|7331.9|7335.7|7332.7|7338.4|7335.4|7334.4|7331.4|37
1643250000000|2022-01-27 02:20:00|7335.4|7332.4|7341.2|7338.2|7341.2|7338.2|7334.2|7331.2|143
1643250300000|2022-01-27 02:25:00|7341.9|7338.9|7342.4|7339.4|7342.4|7339.4|7337.9|7334.9|162
1643250600000|2022-01-27 02:30:00|7342.2|7339.2|7340.7|7337.7|7344.7|7341.7|7338.9|7335.9|109
1643250900000|2022-01-27 02:35:00|7341.2|7338.2|7348.2|7345.2|7349.2|7346.2|7340.4|7337.4|113
1643251200000|2022-01-27 02:40:00|7348.4|7345.4|7350.7|7347.7|7353.7|7350.7|7346.9|7343.9|56
1643251500000|2022-01-27 02:45:00|7350.4|7347.4|7359.7|7356.7|7362.7|7359.7|7350.4|7347.4|50
1643251800000|2022-01-27 02:50:00|7360.2|7357.2|7356.9|7353.9|7361.2|7358.2|7356.4|7353.4|40
1643252100000|2022-01-27 02:55:00|7357.2|7354.2|7355.2|7352.2|7357.4|7354.4|7351.4|7348.4|30
1643252400000|2022-01-27 03:00:00|7355.9|7352.9|7349.2|7346.2|7357.4|7354.4|7348.7|7345.7|62
1643252700000|2022-01-27 03:05:00|7348.9|7345.9|7353.2|7350.2|7353.7|7350.7|7347.4|7344.4|26
1643253000000|2022-01-27 03:10:00|7353.4|7350.4|7347.7|7344.7|7353.7|7350.7|7347.7|7344.7|60
1643253300000|2022-01-27 03:15:00|7347.9|7344.9|7352.4|7349.4|7352.9|7349.9|7346.2|7343.2|54
1643253600000|2022-01-27 03:20:00|7352.7|7349.7|7354.9|7351.9|7356.2|7353.2|7350.7|7347.7|44
1643253900000|2022-01-27 03:25:00|7352.9|7349.9|7353.7|7350.7|7354.2|7351.2|7351.7|7348.7|40
1643254200000|2022-01-27 03:30:00|7353.4|7350.4|7354.2|7351.2|7356.4|7353.4|7350.4|7347.4|70
1643254500000|2022-01-27 03:35:00|7354.4|7351.4|7340.2|7337.2|7354.4|7351.4|7339.2|7336.2|61
1643254800000|2022-01-27 03:40:00|7339.9|7336.9|7328.7|7325.7|7339.9|7336.9|7324.9|7321.9|148
1643255100000|2022-01-27 03:45:00|7328.9|7325.9|7326.4|7323.4|7329.2|7326.2|7322.4|7319.4|78
1643255400000|2022-01-27 03:50:00|7326.7|7323.7|7328.4|7325.4|7332.2|7329.2|7326.4|7323.4|110
1643255700000|2022-01-27 03:55:00|7328.7|7325.7|7331.2|7328.2|7332.2|7329.2|7325.2|7322.2|71
1643256000000|2022-01-27 04:00:00|7330.7|7327.7|7326.7|7323.7|7331.7|7328.7|7325.9|7322.9|39
1643256300000|2022-01-27 04:05:00|7326.2|7323.2|7325.4|7322.4|7328.2|7325.2|7322.4|7319.4|39
1643256600000|2022-01-27 04:10:00|7325.2|7322.2|7329.2|7326.2|7329.7|7326.7|7322.4|7319.4|26
1643256900000|2022-01-27 04:15:00|7328.9|7325.9|7332.7|7329.7|7333.7|7330.7|7327.7|7324.7|57
1643257200000|2022-01-27 04:20:00|7332.9|7329.9|7333.4|7330.4|7334.4|7331.4|7331.7|7328.7|28
1643257500000|2022-01-27 04:25:00|7333.2|7330.2|7336.2|7333.2|7337.2|7334.2|7332.4|7329.4|43
1643257800000|2022-01-27 04:30:00|7336.4|7333.4|7341.2|7338.2|7343.7|7340.7|7335.7|7332.7|57
1643258100000|2022-01-27 04:35:00|7341.4|7338.4|7340.7|7337.7|7343.2|7340.2|7339.4|7336.4|51
1643258400000|2022-01-27 04:40:00|7340.2|7337.2|7337.4|7334.4|7341.2|7338.2|7335.7|7332.7|46
1643258700000|2022-01-27 04:45:00|7337.9|7334.9|7338.2|7335.2|7339.9|7336.9|7336.2|7333.2|41
1643259000000|2022-01-27 04:50:00|7338.4|7335.4|7341.9|7338.9|7344.2|7341.2|7337.9|7334.9|49
1643259300000|2022-01-27 04:55:00|7342.4|7339.4|7345.2|7342.2|7346.2|7343.2|7340.7|7337.7|76
1643259600000|2022-01-27 05:00:00|7345.4|7342.4|7357.2|7354.2|7357.2|7354.2|7343.4|7340.4|99
1643259900000|2022-01-27 05:05:00|7357.4|7354.4|7350.4|7347.4|7359.4|7356.4|7350.2|7347.2|50
1643260200000|2022-01-27 05:10:00|7350.9|7347.9|7343.2|7340.2|7351.9|7348.9|7342.9|7339.9|56
1643260500000|2022-01-27 05:15:00|7343.4|7340.4|7331.2|7328.2|7343.9|7340.9|7330.4|7327.4|51
1643260800000|2022-01-27 05:20:00|7331.4|7328.4|7333.9|7330.9|7335.7|7332.7|7330.4|7327.4|35
1643261100000|2022-01-27 05:25:00|7334.2|7331.2|7338.4|7335.4|7340.4|7337.4|7333.9|7330.9|81
1643261400000|2022-01-27 05:30:00|7338.2|7335.2|7351.9|7348.9|7352.2|7349.2|7337.9|7334.9|75
1643261700000|2022-01-27 05:35:00|7352.4|7349.4|7355.7|7352.7|7356.4|7353.4|7349.7|7346.7|56
1643262000000|2022-01-27 05:40:00|7355.9|7352.9|7355.9|7352.9|7356.4|7353.4|7349.7|7346.7|43
1643262300000|2022-01-27 05:45:00|7355.7|7352.7|7354.7|7351.7|7356.2|7353.2|7352.4|7349.4|11
1643262600000|2022-01-27 05:50:00|7354.4|7351.4|7351.7|7348.7|7357.2|7354.2|7347.9|7344.9|22
1643262900000|2022-01-27 05:55:00|7351.4|7348.4|7353.4|7350.4|7354.9|7351.9|7350.2|7347.2|10
1643263200000|2022-01-27 06:00:00|7352.4|7349.4|7354.2|7351.2|7359.9|7356.9|7350.9|7347.9|103
1643263500000|2022-01-27 06:05:00|7353.9|7350.9|7362.2|7359.2|7362.7|7359.7|7350.2|7347.2|57
1643263800000|2022-01-27 06:10:00|7361.7|7358.7|7366.4|7363.4|7369.4|7366.4|7361.7|7358.7|111
1643264100000|2022-01-27 06:15:00|7365.9|7362.9|7358.4|7355.4|7366.4|7363.4|7357.9|7354.9|60
1643264400000|2022-01-27 06:20:00|7358.7|7355.7|7351.9|7348.9|7361.9|7358.9|7351.9|7348.9|98
1643264700000|2022-01-27 06:25:00|7352.2|7349.2|7343.7|7340.7|7352.9|7349.9|7340.9|7337.9|136
1643265000000|2022-01-27 06:30:00|7343.4|7340.4|7336.9|7333.9|7343.7|7340.7|7335.9|7332.9|184
1643265300000|2022-01-27 06:35:00|7336.7|7333.7|7342.2|7339.2|7347.2|7344.2|7332.9|7329.9|70
1643265600000|2022-01-27 06:40:00|7340.4|7337.4|7348.9|7345.9|7349.7|7346.7|7340.4|7337.4|155
1643265900000|2022-01-27 06:45:00|7348.4|7345.4|7344.9|7341.9|7349.4|7346.4|7342.9|7339.9|84
1643266200000|2022-01-27 06:50:00|7345.4|7342.4|7355.7|7352.7|7355.7|7352.7|7345.2|7342.2|98
1643266500000|2022-01-27 06:55:00|7355.9|7352.9|7358.7|7355.7|7359.7|7356.7|7354.2|7351.2|182
1643266800000|2022-01-27 07:00:00|7359.4|7356.4|7376.4|7374.4|7377.2|7375.2|7359.4|7356.4|499
1643267100000|2022-01-27 07:05:00|7376.2|7374.2|7362.7|7360.7|7379.4|7377.4|7362.4|7360.4|305
1643267400000|2022-01-27 07:10:00|7363.4|7361.4|7369.9|7367.9|7376.4|7374.4|7360.4|7358.4|438
1643267700000|2022-01-27 07:15:00|7370.4|7368.4|7379.9|7377.9|7380.4|7378.4|7370.2|7368.2|255
1643268000000|2022-01-27 07:20:00|7379.4|7377.4|7379.7|7377.7|7385.4|7383.4|7378.4|7376.4|253
1643268300000|2022-01-27 07:25:00|7378.4|7376.4|7373.2|7371.2|7380.4|7378.4|7372.9|7370.9|489
1643268600000|2022-01-27 07:30:00|7372.9|7370.9|7374.9|7372.9|7383.2|7381.2|7369.4|7367.4|337
1643268900000|2022-01-27 07:35:00|7374.4|7372.4|7381.9|7379.9|7385.7|7383.7|7373.9|7371.9|294
1643269200000|2022-01-27 07:40:00|7382.2|7380.2|7385.4|7383.4|7386.9|7384.9|7380.9|7378.9|230
1643269500000|2022-01-27 07:45:00|7385.9|7383.9|7378.4|7376.4|7386.4|7384.4|7376.7|7374.7|201
1643269800000|2022-01-27 07:50:00|7378.7|7376.7|7386.9|7384.9|7388.4|7386.4|7376.2|7374.2|246
1643270100000|2022-01-27 07:55:00|7386.7|7384.7|7381.7|7379.7|7388.4|7386.4|7374.9|7372.9|421
1643270400000|2022-01-27 08:00:00|7381.2|7380.2|7409.2|7408.2|7411.7|7410.7|7380.2|7379.2|3709
1643270700000|2022-01-27 08:05:00|7408.4|7407.4|7422.4|7421.4|7423.4|7422.4|7407.2|7406.2|1931
1643271000000|2022-01-27 08:10:00|7422.7|7421.7|7437.9|7436.9|7437.9|7436.9|7420.4|7419.4|1430
1643271300000|2022-01-27 08:15:00|7437.4|7436.4|7453.2|7452.2|7455.7|7454.7|7436.7|7435.7|986
1643271600000|2022-01-27 08:20:00|7453.4|7452.4|7452.4|7451.4|7457.2|7456.2|7448.2|7447.2|1268
1643271900000|2022-01-27 08:25:00|7452.7|7451.7|7449.4|7448.4|7454.9|7453.9|7446.2|7445.2|1094
1643272200000|2022-01-27 08:30:00|7449.7|7448.7|7453.7|7452.7|7454.2|7453.2|7441.9|7440.9|1043
1643272500000|2022-01-27 08:35:00|7453.2|7452.2|7458.9|7457.9|7464.2|7463.2|7452.7|7451.7|1045
1643272800000|2022-01-27 08:40:00|7459.8|7458.8|7467.8|7466.8|7468.6|7467.6|7459.8|7458.8|695
1643273100000|2022-01-27 08:45:00|7467.6|7466.6|7470.3|7469.3|7475.3|7474.3|7465.6|7464.6|857
1643273400000|2022-01-27 08:50:00|7470.6|7469.6|7476.1|7475.1|7477.1|7476.1|7467.6|7466.6|913
1643273700000|2022-01-27 08:55:00|7476.6|7475.6|7481.8|7480.8|7483.1|7482.1|7473.3|7472.3|972
1643274000000|2022-01-27 09:00:00|7482.1|7481.1|7481.8|7480.8|7486.8|7485.8|7477.1|7476.1|984
1643274300000|2022-01-27 09:05:00|7481.6|7480.6|7475.3|7474.3|7482.8|7481.8|7472.1|7471.1|1000
1643274600000|2022-01-27 09:10:00|7475.6|7474.6|7473.3|7472.3|7479.6|7478.6|7472.1|7471.1|572
1643274900000|2022-01-27 09:15:00|7474.1|7473.1|7472.1|7471.1|7474.8|7473.8|7469.3|7468.3|636
1643275200000|2022-01-27 09:20:00|7471.8|7470.8|7479.1|7478.1|7480.1|7479.1|7469.8|7468.8|619
1643275500000|2022-01-27 09:25:00|7478.6|7477.6|7483.6|7482.6|7486.8|7485.8|7476.1|7475.1|1046
1643275800000|2022-01-27 09:30:00|7483.1|7482.1|7474.3|7473.3|7486.1|7485.1|7473.8|7472.8|569
1643276100000|2022-01-27 09:35:00|7474.6|7473.6|7470.8|7469.8|7476.6|7475.6|7468.8|7467.8|736
1643276400000|2022-01-27 09:40:00|7470.6|7469.6|7482.6|7481.6|7483.6|7482.6|7470.3|7469.3|376
1643276700000|2022-01-27 09:45:00|7483.1|7482.1|7493.8|7492.8|7495.6|7494.6|7481.3|7480.3|648
1643277000000|2022-01-27 09:50:00|7493.6|7492.6|7498.6|7497.6|7501.6|7500.6|7493.1|7492.1|696
1643277300000|2022-01-27 09:55:00|7498.8|7497.8|7496.6|7495.6|7500.3|7499.3|7496.1|7495.1|735
1643277600000|2022-01-27 10:00:00|7496.8|7495.8|7501.3|7500.3|7501.8|7500.8|7494.1|7493.1|661
1643277900000|2022-01-27 10:05:00|7501.1|7500.1|7507.6|7506.6|7507.6|7506.6|7500.8|7499.8|673
1643278200000|2022-01-27 10:10:00|7507.8|7506.8|7502.1|7501.1|7508.6|7507.6|7500.8|7499.8|842
1643278500000|2022-01-27 10:15:00|7502.6|7501.6|7498.6|7497.6|7506.1|7505.1|7498.3|7497.3|766
1643278800000|2022-01-27 10:20:00|7498.8|7497.8|7509.1|7508.1|7509.1|7508.1|7498.1|7497.1|711
1643279100000|2022-01-27 10:25:00|7509.3|7508.3|7511.1|7510.1|7514.1|7513.1|7507.3|7506.3|424
1643279400000|2022-01-27 10:30:00|7511.6|7510.6|7507.3|7506.3|7514.6|7513.6|7505.6|7504.6|534
1643279700000|2022-01-27 10:35:00|7507.1|7506.1|7507.1|7506.1|7509.3|7508.3|7504.1|7503.1|554
1643280000000|2022-01-27 10:40:00|7506.8|7505.8|7506.8|7505.8|7508.6|7507.6|7502.8|7501.8|430
1643280300000|2022-01-27 10:45:00|7507.1|7506.1|7499.1|7498.1|7510.6|7509.6|7498.6|7497.6|629
1643280600000|2022-01-27 10:50:00|7499.3|7498.3|7494.6|7493.6|7501.1|7500.1|7493.3|7492.3|913
1643280900000|2022-01-27 10:55:00|7494.3|7493.3|7487.1|7486.1|7496.6|7495.6|7483.6|7482.6|489
1643281200000|2022-01-27 11:00:00|7486.8|7485.8|7491.1|7490.1|7494.6|7493.6|7485.3|7484.3|642
1643281500000|2022-01-27 11:05:00|7490.8|7489.8|7490.3|7489.3|7497.3|7496.3|7489.1|7488.1|615
1643281800000|2022-01-27 11:10:00|7490.6|7489.6|7500.6|7499.6|7501.8|7500.8|7490.1|7489.1|274
1643282100000|2022-01-27 11:15:00|7500.3|7499.3|7497.6|7496.6|7502.3|7501.3|7496.3|7495.3|266
1643282400000|2022-01-27 11:20:00|7497.8|7496.8|7497.3|7496.3|7499.3|7498.3|7492.3|7491.3|275
1643282700000|2022-01-27 11:25:00|7497.1|7496.1|7504.6|7503.6|7506.1|7505.1|7496.3|7495.3|392
1643283000000|2022-01-27 11:30:00|7504.8|7503.8|7501.1|7500.1|7506.1|7505.1|7501.1|7500.1|354
1643283300000|2022-01-27 11:35:00|7501.3|7500.3|7495.6|7494.6|7505.3|7504.3|7495.1|7494.1|368
1643283600000|2022-01-27 11:40:00|7495.8|7494.8|7497.1|7496.1|7499.3|7498.3|7495.1|7494.1|473
1643283900000|2022-01-27 11:45:00|7497.3|7496.3|7503.6|7502.6|7505.1|7504.1|7494.6|7493.6|365
1643284200000|2022-01-27 11:50:00|7503.8|7502.8|7509.1|7508.1|7512.1|7511.1|7503.3|7502.3|580
1643284500000|2022-01-27 11:55:00|7508.8|7507.8|7509.3|7508.3|7511.1|7510.1|7503.1|7502.1|660
1643284800000|2022-01-27 12:00:00|7509.6|7508.6|7509.1|7508.1|7513.6|7512.6|7505.8|7504.8|468
1643285100000|2022-01-27 12:05:00|7509.6|7508.6|7506.8|7505.8|7509.6|7508.6|7504.8|7503.8|680
1643285400000|2022-01-27 12:10:00|7507.1|7506.1|7514.6|7513.6|7515.1|7514.1|7506.3|7505.3|542
1643285700000|2022-01-27 12:15:00|7514.8|7513.8|7509.3|7508.3|7517.1|7516.1|7509.1|7508.1|549
1643286000000|2022-01-27 12:20:00|7509.6|7508.6|7500.6|7499.6|7511.8|7510.8|7500.3|7499.3|536
1643286300000|2022-01-27 12:25:00|7501.1|7500.1|7505.6|7504.6|7507.6|7506.6|7501.1|7500.1|497
1643286600000|2022-01-27 12:30:00|7505.8|7504.8|7499.6|7498.6|7510.3|7509.3|7498.6|7497.6|563
1643286900000|2022-01-27 12:35:00|7499.8|7498.8|7504.1|7503.1|7506.8|7505.8|7499.8|7498.8|423
1643287200000|2022-01-27 12:40:00|7504.9|7503.9|7508.9|7507.9|7512.9|7511.9|7504.9|7503.9|370
1643287500000|2022-01-27 12:45:00|7509.1|7508.1|7515.4|7514.4|7517.1|7516.1|7508.6|7507.6|660
1643287800000|2022-01-27 12:50:00|7514.9|7513.9|7524.9|7523.9|7525.4|7524.4|7513.9|7512.9|679
1643288100000|2022-01-27 12:55:00|7524.4|7523.4|7523.4|7522.4|7526.4|7525.4|7522.9|7521.9|570
1643288400000|2022-01-27 13:00:00|7523.9|7522.9|7522.9|7521.9|7527.9|7526.9|7521.6|7520.6|585
1643288700000|2022-01-27 13:05:00|7523.1|7522.1|7529.9|7528.9|7530.4|7529.4|7523.1|7522.1|535
1643289000000|2022-01-27 13:10:00|7530.4|7529.4|7528.9|7527.9|7531.4|7530.4|7527.9|7526.9|580
1643289300000|2022-01-27 13:15:00|7529.1|7528.1|7529.1|7528.1|7529.6|7528.6|7523.4|7522.4|773
1643289600000|2022-01-27 13:20:00|7529.4|7528.4|7533.1|7532.1|7533.4|7532.4|7525.6|7524.6|566
1643289900000|2022-01-27 13:25:00|7533.4|7532.4|7535.9|7534.9|7538.6|7537.6|7532.4|7531.4|769
1643290200000|2022-01-27 13:30:00|7536.1|7535.1|7535.4|7534.4|7540.4|7539.4|7534.1|7533.1|897
1643290500000|2022-01-27 13:35:00|7535.1|7534.1|7533.4|7532.4|7536.4|7535.4|7530.4|7529.4|737
1643290800000|2022-01-27 13:40:00|7533.1|7532.1|7537.9|7536.9|7537.9|7536.9|7532.6|7531.6|515
1643291100000|2022-01-27 13:45:00|7538.1|7537.1|7536.9|7535.9|7539.6|7538.6|7533.6|7532.6|429
1643291400000|2022-01-27 13:50:00|7536.4|7535.4|7547.1|7546.1|7547.4|7546.4|7536.4|7535.4|585
1643291700000|2022-01-27 13:55:00|7546.9|7545.9|7549.9|7548.9|7551.1|7550.1|7545.9|7544.9|664
1643292000000|2022-01-27 14:00:00|7548.4|7547.4|7550.4|7549.4|7553.9|7552.9|7546.6|7545.6|800
1643292300000|2022-01-27 14:05:00|7550.1|7549.1|7543.9|7542.9|7551.4|7550.4|7542.4|7541.4|637
1643292600000|2022-01-27 14:10:00|7544.1|7543.1|7552.4|7551.4|7552.9|7551.9|7543.9|7542.9|540
1643292900000|2022-01-27 14:15:00|7552.6|7551.6|7553.1|7552.1|7556.4|7555.4|7552.4|7551.4|705
1643293200000|2022-01-27 14:20:00|7553.4|7552.4|7551.4|7550.4|7555.1|7554.1|7551.4|7550.4|849
1643293500000|2022-01-27 14:25:00|7551.6|7550.6|7560.4|7559.4|7561.1|7560.1|7551.4|7550.4|804
1643293800000|2022-01-27 14:30:00|7560.6|7559.6|7567.4|7566.4|7571.9|7570.9|7558.9|7557.9|2655
1643294100000|2022-01-27 14:35:00|7567.9|7566.9|7575.4|7574.4|7577.6|7576.6|7564.9|7563.9|3111
1643294400000|2022-01-27 14:40:00|7575.1|7574.1|7587.1|7586.1|7587.4|7586.4|7575.1|7574.1|1445
1643294700000|2022-01-27 14:45:00|7587.4|7586.4|7595.6|7594.6|7595.9|7594.9|7582.4|7581.4|1522
1643295000000|2022-01-27 14:50:00|7595.4|7594.4|7588.9|7587.9|7597.4|7596.4|7588.4|7587.4|1689
1643295300000|2022-01-27 14:55:00|7589.1|7588.1|7581.9|7580.9|7590.9|7589.9|7579.4|7578.4|1887
1643295600000|2022-01-27 15:00:00|7583.1|7582.1|7581.9|7580.9|7583.6|7582.6|7569.6|7568.6|1696
1643295900000|2022-01-27 15:05:00|7581.6|7580.6|7579.9|7578.9|7583.1|7582.1|7575.4|7574.4|1257
1643296200000|2022-01-27 15:10:00|7580.1|7579.1|7585.3|7584.3|7586.1|7585.1|7576.6|7575.6|904
1643296500000|2022-01-27 15:15:00|7585.6|7584.6|7579.3|7578.3|7587.1|7586.1|7575.8|7574.8|1411
1643296800000|2022-01-27 15:20:00|7579.6|7578.6|7568.1|7567.1|7582.1|7581.1|7567.1|7566.1|1291
1643297100000|2022-01-27 15:25:00|7568.6|7567.6|7555.8|7554.8|7569.8|7568.8|7555.6|7554.6|1306
1643297400000|2022-01-27 15:30:00|7555.6|7554.6|7553.1|7552.1|7562.6|7561.6|7552.6|7551.6|1637
1643297700000|2022-01-27 15:35:00|7552.6|7551.6|7546.1|7545.1|7553.6|7552.6|7543.6|7542.6|1831
1643298000000|2022-01-27 15:40:00|7546.6|7545.6|7565.3|7564.3|7565.6|7564.6|7545.6|7544.6|1443
1643298300000|2022-01-27 15:45:00|7565.6|7564.6|7566.6|7565.6|7570.8|7569.8|7564.1|7563.1|1101
1643298600000|2022-01-27 15:50:00|7566.1|7565.1|7565.6|7564.6|7570.1|7569.1|7562.1|7561.1|1111
1643298900000|2022-01-27 15:55:00|7565.8|7564.8|7573.1|7572.1|7574.6|7573.6|7565.6|7564.6|995
1643299200000|2022-01-27 16:00:00|7573.3|7572.3|7572.1|7571.1|7577.1|7576.1|7571.6|7570.6|1681
1643299500000|2022-01-27 16:05:00|7571.8|7570.8|7562.6|7561.6|7576.6|7575.6|7561.1|7560.1|1399
1643299800000|2022-01-27 16:10:00|7563.1|7562.1|7566.8|7565.8|7567.8|7566.8|7561.6|7560.6|1577
1643300100000|2022-01-27 16:15:00|7566.6|7565.6|7554.1|7553.1|7566.6|7565.6|7550.1|7549.1|1778
1643300400000|2022-01-27 16:20:00|7553.8|7552.8|7547.3|7546.3|7557.1|7556.1|7546.3|7545.3|2201
1643300700000|2022-01-27 16:25:00|7547.6|7546.6|7551.6|7549.6|7553.1|7551.1|7540.8|7539.8|4219
1643301000000|2022-01-27 16:30:00|7551.3|7549.3|7558.1|7556.1|7559.6|7557.6|7543.6|7541.6|8429
1643301300000|2022-01-27 16:35:00|7558.8|7556.8|7555.6|7553.6|7566.1|7564.1|7553.1|7551.1|2301
1643301600000|2022-01-27 16:40:00|7555.1|7553.1|7557.6|7555.6|7561.6|7559.6|7551.3|7549.3|821
1643301900000|2022-01-27 16:45:00|7557.8|7555.8|7563.6|7561.6|7565.1|7563.1|7557.1|7555.1|898
1643302200000|2022-01-27 16:50:00|7563.8|7561.8|7570.6|7568.6|7570.8|7568.8|7561.1|7559.1|708
1643302500000|2022-01-27 16:55:00|7570.8|7568.8|7566.1|7564.1|7571.3|7569.3|7563.1|7561.1|1015
1643302800000|2022-01-27 17:00:00|7566.3|7564.3|7567.6|7565.6|7567.8|7565.8|7561.3|7559.3|478
1643303100000|2022-01-27 17:05:00|7567.1|7565.1|7556.1|7554.1|7567.1|7565.1|7555.6|7553.6|337
1643303400000|2022-01-27 17:10:00|7556.6|7554.6|7558.1|7556.1|7558.1|7556.1|7552.1|7550.1|424
1643303700000|2022-01-27 17:15:00|7557.8|7555.8|7547.6|7545.6|7558.3|7556.3|7545.1|7543.1|784
1643304000000|2022-01-27 17:20:00|7547.8|7545.8|7547.1|7545.1|7549.3|7547.3|7543.8|7541.8|471
1643304300000|2022-01-27 17:25:00|7547.6|7545.6|7547.1|7545.1|7551.8|7549.8|7543.1|7541.1|429
1643304600000|2022-01-27 17:30:00|7546.6|7544.6|7543.6|7541.6|7550.3|7548.3|7541.3|7539.3|348
1643304900000|2022-01-27 17:35:00|7542.8|7540.8|7539.6|7537.6|7544.8|7542.8|7537.6|7535.6|555
1643305200000|2022-01-27 17:40:00|7538.8|7536.8|7538.6|7536.6|7543.8|7541.8|7535.8|7533.8|311
1643305500000|2022-01-27 17:45:00|7539.1|7537.1|7532.3|7530.3|7539.1|7537.1|7530.1|7528.1|453
1643305800000|2022-01-27 17:50:00|7532.6|7530.6|7539.1|7537.1|7540.3|7538.3|7532.6|7530.6|584
1643306100000|2022-01-27 17:55:00|7538.8|7536.8|7541.8|7539.8|7546.6|7544.6|7538.3|7536.3|441
1643306400000|2022-01-27 18:00:00|7541.6|7539.6|7529.8|7527.8|7545.3|7543.3|7528.8|7526.8|329
1643306700000|2022-01-27 18:05:00|7529.3|7527.3|7530.6|7528.6|7532.6|7530.6|7524.1|7522.1|455
1643307000000|2022-01-27 18:10:00|7530.8|7528.8|7527.6|7525.6|7530.8|7528.8|7523.1|7521.1|357
1643307300000|2022-01-27 18:15:00|7527.1|7525.1|7526.6|7524.6|7534.1|7532.1|7524.1|7522.1|399
1643307600000|2022-01-27 18:20:00|7526.3|7524.3|7516.6|7514.6|7527.3|7525.3|7516.3|7514.3|596
1643307900000|2022-01-27 18:25:00|7516.8|7514.8|7515.1|7513.1|7522.8|7520.8|7514.1|7512.1|411
1643308200000|2022-01-27 18:30:00|7515.6|7513.6|7525.8|7523.8|7526.3|7524.3|7514.3|7512.3|504
1643308500000|2022-01-27 18:35:00|7525.6|7523.6|7516.8|7514.8|7528.3|7526.3|7515.6|7513.6|776
1643308800000|2022-01-27 18:40:00|7516.6|7514.6|7523.3|7521.3|7525.6|7523.6|7514.1|7512.1|632
1643309100000|2022-01-27 18:45:00|7523.1|7521.1|7525.1|7523.1|7526.6|7524.6|7518.3|7516.3|372
1643309400000|2022-01-27 18:50:00|7524.6|7522.6|7523.6|7521.6|7527.3|7525.3|7518.8|7516.8|396
1643309700000|2022-01-27 18:55:00|7523.3|7521.3|7532.3|7530.3|7535.1|7533.1|7521.1|7519.1|390
1643310000000|2022-01-27 19:00:00|7532.1|7530.1|7544.6|7542.6|7546.6|7544.6|7531.1|7529.1|300
1643310300000|2022-01-27 19:05:00|7544.3|7542.3|7544.6|7542.6|7551.3|7549.3|7539.1|7537.1|519
1643310600000|2022-01-27 19:10:00|7544.1|7542.1|7542.3|7540.3|7547.6|7545.6|7540.6|7538.6|206
1643310900000|2022-01-27 19:15:00|7542.1|7540.1|7535.8|7533.8|7543.6|7541.6|7531.8|7529.8|317
1643311200000|2022-01-27 19:20:00|7536.3|7534.3|7526.1|7524.1|7536.3|7534.3|7525.6|7523.6|281
1643311500000|2022-01-27 19:25:00|7525.8|7523.8|7524.1|7522.1|7528.6|7526.6|7522.1|7520.1|226
1643311800000|2022-01-27 19:30:00|7524.3|7522.3|7519.3|7517.3|7530.6|7528.6|7516.8|7514.8|499
1643312100000|2022-01-27 19:35:00|7519.6|7517.6|7528.8|7526.8|7530.8|7528.8|7518.6|7516.6|439
1643312400000|2022-01-27 19:40:00|7528.6|7526.6|7540.3|7538.3|7540.8|7538.8|7527.6|7525.6|257
1643312700000|2022-01-27 19:45:00|7540.1|7538.1|7540.6|7538.6|7546.1|7544.1|7537.6|7535.6|269
1643313000000|2022-01-27 19:50:00|7540.3|7538.3|7528.6|7526.6|7540.3|7538.3|7527.3|7525.3|259
1643313300000|2022-01-27 19:55:00|7528.8|7526.8|7532.3|7530.3|7535.3|7533.3|7523.8|7521.8|271
1643313600000|2022-01-27 20:00:00|7532.6|7530.6|7539.6|7537.6|7545.3|7543.3|7531.8|7529.8|361
1643313900000|2022-01-27 20:05:00|7539.8|7537.8|7536.1|7534.1|7546.3|7544.3|7535.1|7533.1|290
1643314200000|2022-01-27 20:10:00|7535.8|7533.8|7527.8|7525.8|7538.3|7536.3|7524.6|7522.6|254
1643314500000|2022-01-27 20:15:00|7528.1|7526.1|7536.1|7534.1|7537.1|7535.1|7521.3|7519.3|269
1643314800000|2022-01-27 20:20:00|7535.3|7533.3|7537.8|7535.8|7540.3|7538.3|7528.8|7526.8|269
1643315100000|2022-01-27 20:25:00|7537.6|7535.6|7541.6|7539.6|7547.3|7545.3|7535.8|7533.8|336
1643315400000|2022-01-27 20:30:00|7541.3|7539.3|7538.8|7536.8|7547.1|7545.1|7536.8|7534.8|461
1643315700000|2022-01-27 20:35:00|7539.1|7537.1|7535.3|7533.3|7542.8|7540.8|7533.1|7531.1|225
1643316000000|2022-01-27 20:40:00|7535.6|7533.6|7549.3|7547.3|7552.3|7550.3|7534.3|7532.3|287
1643316300000|2022-01-27 20:45:00|7549.6|7547.6|7547.3|7545.3|7558.6|7556.6|7541.8|7539.8|570
1643316600000|2022-01-27 20:50:00|7546.8|7544.8|7543.6|7541.6|7546.8|7544.8|7539.8|7537.8|546
1643316900000|2022-01-27 20:55:00|7543.3|7541.3|7534.6|7530.6|7545.6|7543.6|7531.1|7528.6|903
1643317200000|2022-01-27 21:00:00|7535.3|7531.3|7539.3|7535.3|7540.8|7536.8|7530.6|7526.6|0
1643317500000|2022-01-27 21:05:00|7538.6|7534.6|7544.2|7540.2|7550.1|7546.1|7537.1|7533.1|0
1643317800000|2022-01-27 21:10:00|7543.5|7539.5|7541|7537|7549.2|7545.2|7534.8|7530.8|0
1643318100000|2022-01-27 21:15:00|7540.5|7536.5|7549.5|7545.5|7549.5|7545.5|7540.5|7536.5|0
1643318400000|2022-01-27 21:20:00|7550.2|7546.2|7543.4|7539.4|7550.6|7546.6|7539.7|7535.7|0
1643318700000|2022-01-27 21:25:00|7544.2|7540.2|7546.2|7542.2|7549|7545|7542.5|7538.5|0
1643319000000|2022-01-27 21:30:00|7546.3|7542.3|7553.5|7549.5|7564|7560|7536.7|7532.7|0
1643319300000|2022-01-27 21:35:00|7553.7|7549.7|7556.7|7552.7|7557.5|7553.5|7549.7|7545.7|0
1643319600000|2022-01-27 21:40:00|7557.1|7553.1|7563.4|7559.4|7567|7563|7553.6|7549.6|0
1643319900000|2022-01-27 21:45:00|7562.6|7558.6|7565.9|7561.9|7570.8|7566.8|7562.4|7558.4|0
1643320200000|2022-01-27 21:50:00|7565.7|7561.7|7564.9|7560.9|7569.3|7565.3|7562.1|7558.1|0
1643320500000|2022-01-27 21:55:00|7565.4|7561.4|7570.4|7566.4|7570.9|7566.9|7564.7|7560.7|0
1643320800000|2022-01-27 22:00:00|7570|7566|7579.4|7575.4|7581.9|7577.9|7569.6|7565.6|0
1643321100000|2022-01-27 22:05:00|7579.7|7575.7|7578.6|7574.6|7585.1|7581.1|7577.4|7573.4|0
1643321400000|2022-01-27 22:10:00|7578.3|7574.3|7570.6|7566.6|7578.3|7574.3|7570.3|7566.3|0
1643321700000|2022-01-27 22:15:00|7569.9|7565.9|7572.4|7568.4|7573.7|7569.7|7567.1|7563.1|0
1643322000000|2022-01-27 22:20:00|7573.2|7569.2|7567.6|7563.6|7574|7570|7566.4|7562.4|0
1643322300000|2022-01-27 22:25:00|7567.4|7563.4|7562.4|7558.4|7567.4|7563.4|7562.2|7558.2|0
1643322600000|2022-01-27 22:30:00|7562.6|7558.6|7560.5|7556.5|7562.7|7558.7|7558.7|7554.7|0
1643322900000|2022-01-27 22:35:00|7559.8|7555.8|7563.5|7559.5|7566.6|7562.6|7558.6|7554.6|0
1643323200000|2022-01-27 22:40:00|7563.6|7559.6|7565.6|7561.6|7566.6|7562.6|7562.6|7558.6|0
1643323500000|2022-01-27 22:45:00|7566.9|7562.9|7570|7566|7570.2|7566.2|7566.9|7562.9|0
1643323800000|2022-01-27 22:50:00|7570.1|7566.1|7571.6|7567.6|7573.3|7569.3|7568.4|7564.4|0
1643324100000|2022-01-27 22:55:00|7571.7|7567.7|7572.6|7568.6|7572.8|7568.8|7569.6|7565.6|0
1643324400000|2022-01-27 23:00:00|7573.4|7569.4|7571.5|7567.5|7578.4|7574.4|7568.6|7564.6|0
1643324700000|2022-01-27 23:05:00|7571.7|7567.7|7573.8|7569.8|7577.3|7573.3|7571.4|7567.4|0
1643325000000|2022-01-27 23:10:00|7574.5|7570.5|7576.3|7572.3|7578.9|7574.9|7573.9|7569.9|0
1643325300000|2022-01-27 23:15:00|7576.2|7572.2|7562.7|7558.7|7576.2|7572.2|7562.3|7558.3|0
1643325600000|2022-01-27 23:20:00|7562.8|7558.8|7572|7568|7573.3|7569.3|7562.8|7558.8|0
1643325900000|2022-01-27 23:25:00|7571.8|7567.8|7571.8|7567.8|7576.3|7572.3|7570.7|7566.7|0
1643326200000|2022-01-27 23:30:00|7572|7568|7565.9|7561.9|7573.9|7569.9|7565.9|7561.9|0
1643326500000|2022-01-27 23:35:00|7566.2|7562.2|7570.2|7566.2|7571.8|7567.8|7566|7562|0
1643326800000|2022-01-27 23:40:00|7570.6|7566.6|7565.9|7561.9|7571.3|7567.3|7564.1|7560.1|0
1643327100000|2022-01-27 23:45:00|7566.4|7562.4|7564.9|7560.9|7570.4|7566.4|7564.5|7560.5|0
1643327400000|2022-01-27 23:50:00|7564.5|7560.5|7565.1|7561.1|7565.8|7561.8|7560.6|7556.6|0
1643327700000|2022-01-27 23:55:00|7565.5|7561.5|7554.8|7550.8|7565.8|7561.8|7554.4|7550.4|0
1643328000000|2022-01-28 00:00:00|7554.2|7550.2|7557.7|7553.7|7558.6|7554.6|7548.3|7544.3|0
1643328300000|2022-01-28 00:05:00|7557.8|7553.8|7550.5|7546.5|7559.3|7555.3|7550|7546|0
1643328600000|2022-01-28 00:10:00|7550.3|7546.3|7563.2|7559.2|7563.4|7559.4|7550|7546|0
1643328900000|2022-01-28 00:15:00|7562.7|7558.7|7553.2|7549.2|7564.9|7560.9|7550.3|7546.3|0
1643329200000|2022-01-28 00:20:00|7553.4|7549.4|7551.8|7547.8|7554.9|7550.9|7546.1|7542.1|0
1643329500000|2022-01-28 00:25:00|7551.5|7547.5|7547|7543|7557.4|7553.4|7546.3|7542.3|0
1643329800000|2022-01-28 00:30:00|7546.7|7542.7|7540|7536|7548.2|7544.2|7534.2|7530.2|0
1643330100000|2022-01-28 00:35:00|7539.9|7535.9|7543.7|7539.7|7546.9|7542.9|7539.9|7535.9|0
1643330400000|2022-01-28 00:40:00|7543.6|7539.6|7538.3|7534.3|7543.6|7539.6|7532.3|7528.3|0
1643330700000|2022-01-28 00:45:00|7538.2|7534.2|7550.1|7546.1|7551.6|7547.6|7534.6|7530.6|0
1643331000000|2022-01-28 00:50:00|7550.2|7546.2|7551.2|7547.2|7555.2|7551.2|7546.3|7542.3|0
1643331300000|2022-01-28 00:55:00|7551.1|7547.1|7556|7552|7561.9|7557.9|7550.7|7546.7|0
1643331600000|2022-01-28 01:00:00|7555.6|7551.6|7556.3|7553.3|7559.1|7556.1|7549.1|7546.1|115
1643331900000|2022-01-28 01:05:00|7556.1|7553.1|7555.3|7552.3|7562.1|7559.1|7554.3|7551.3|71
1643332200000|2022-01-28 01:10:00|7555.1|7552.1|7552.3|7549.3|7558.1|7555.1|7551.6|7548.6|15
1643332500000|2022-01-28 01:15:00|7550.3|7547.3|7551.1|7548.1|7551.8|7548.8|7545.1|7542.1|46
1643332800000|2022-01-28 01:20:00|7550.6|7547.6|7552.1|7549.1|7557.1|7554.1|7550.6|7547.6|11
1643333100000|2022-01-28 01:25:00|7551.8|7548.8|7554.6|7551.6|7558.8|7555.8|7551.1|7548.1|15
1643333400000|2022-01-28 01:30:00|7554.8|7551.8|7542.3|7539.3|7556.6|7553.6|7542.1|7539.1|39
1643333700000|2022-01-28 01:35:00|7542.8|7539.8|7547.1|7544.1|7551.8|7548.8|7542.8|7539.8|34
1643334000000|2022-01-28 01:40:00|7546.8|7543.8|7551.1|7548.1|7553.3|7550.3|7544.8|7541.8|11
1643334300000|2022-01-28 01:45:00|7550.8|7547.8|7544.3|7541.3|7552.3|7549.3|7544.1|7541.1|22
1643334600000|2022-01-28 01:50:00|7544.6|7541.6|7545.1|7542.1|7549.3|7546.3|7543.1|7540.1|5
1643334900000|2022-01-28 01:55:00|7546.1|7543.1|7558.3|7555.3|7559.3|7556.3|7546.1|7543.1|11
1643335200000|2022-01-28 02:00:00|7558.8|7555.8|7561.8|7558.8|7562.3|7559.3|7554.1|7551.1|68
1643335500000|2022-01-28 02:05:00|7561.3|7558.3|7562.3|7559.3|7562.8|7559.8|7556.3|7553.3|21
1643335800000|2022-01-28 02:10:00|7562.6|7559.6|7558.6|7555.6|7563.8|7560.8|7558.6|7555.6|25
1643336100000|2022-01-28 02:15:00|7559.8|7556.8|7556.1|7553.1|7561.1|7558.1|7555.8|7552.8|28
1643336400000|2022-01-28 02:20:00|7555.8|7552.8|7562.8|7559.8|7564.8|7561.8|7555.6|7552.6|25
1643336700000|2022-01-28 02:25:00|7562.6|7559.6|7566.8|7563.8|7567.6|7564.6|7561.8|7558.8|12
1643337000000|2022-01-28 02:30:00|7566.6|7563.6|7566.8|7563.8|7568.8|7565.8|7565.1|7562.1|25
1643337300000|2022-01-28 02:35:00|7566.6|7563.6|7569.6|7566.6|7570.8|7567.8|7564.6|7561.6|8
1643337600000|2022-01-28 02:40:00|7569.3|7566.3|7569.6|7566.6|7570.3|7567.3|7566.3|7563.3|17
1643337900000|2022-01-28 02:45:00|7569.3|7566.3|7575.6|7572.6|7576.1|7573.1|7568.6|7565.6|18
1643338200000|2022-01-28 02:50:00|7576.1|7573.1|7577.8|7574.8|7578.3|7575.3|7573.3|7570.3|35
1643338500000|2022-01-28 02:55:00|7577.3|7574.3|7580.8|7577.8|7582.1|7579.1|7575.8|7572.8|100
1643338800000|2022-01-28 03:00:00|7581.1|7578.1|7583.6|7580.6|7583.8|7580.8|7580.6|7577.6|165
1643339100000|2022-01-28 03:05:00|7583.8|7580.8|7584.6|7581.6|7584.6|7581.6|7581.1|7578.1|90
1643339400000|2022-01-28 03:10:00|7584.8|7581.8|7581.3|7578.3|7586.1|7583.1|7581.3|7578.3|38
1643339700000|2022-01-28 03:15:00|7581.1|7578.1|7573.1|7570.1|7581.1|7578.1|7571.6|7568.6|92
1643340000000|2022-01-28 03:20:00|7574.3|7571.3|7572.8|7569.8|7577.6|7574.6|7572.6|7569.6|66
1643340300000|2022-01-28 03:25:00|7573.1|7570.1|7572.1|7569.1|7573.1|7570.1|7569.1|7566.1|159
1643340600000|2022-01-28 03:30:00|7571.8|7568.8|7571.1|7568.1|7573.1|7570.1|7570.8|7567.8|38
1643340900000|2022-01-28 03:35:00|7571.3|7568.3|7572.8|7569.8|7573.1|7570.1|7570.6|7567.6|52
1643341200000|2022-01-28 03:40:00|7572.1|7569.1|7569.3|7566.3|7572.3|7569.3|7563.1|7560.1|187
1643341500000|2022-01-28 03:45:00|7569.6|7566.6|7570.8|7567.8|7572.1|7569.1|7566.3|7563.3|107
1643341800000|2022-01-28 03:50:00|7571.3|7568.3|7565.3|7562.3|7572.3|7569.3|7561.3|7558.3|88
1643342100000|2022-01-28 03:55:00|7565.1|7562.1|7564.8|7561.8|7566.8|7563.8|7563.6|7560.6|54
1643342400000|2022-01-28 04:00:00|7564.6|7561.6|7568.1|7565.1|7568.8|7565.8|7564.6|7561.6|61
1643342700000|2022-01-28 04:05:00|7567.8|7564.8|7566.6|7563.6|7569.3|7566.3|7566.3|7563.3|32
1643343000000|2022-01-28 04:10:00|7566.8|7563.8|7567.8|7564.8|7568.6|7565.6|7565.8|7562.8|25
1643343300000|2022-01-28 04:15:00|7568.1|7565.1|7563.3|7560.3|7568.3|7565.3|7562.6|7559.6|98
1643343600000|2022-01-28 04:20:00|7563.1|7560.1|7563.6|7560.6|7564.8|7561.8|7561.8|7558.8|34
1643343900000|2022-01-28 04:25:00|7563.8|7560.8|7566.3|7563.3|7567.3|7564.3|7562.3|7559.3|45
1643344200000|2022-01-28 04:30:00|7567.1|7564.1|7569.3|7566.3|7570.1|7567.1|7562.3|7559.3|38
1643344500000|2022-01-28 04:35:00|7569.1|7566.1|7569.8|7566.8|7570.3|7567.3|7566.8|7563.8|54
1643344800000|2022-01-28 04:40:00|7570.1|7567.1|7568.6|7565.6|7571.3|7568.3|7567.1|7564.1|57
1643345100000|2022-01-28 04:45:00|7568.3|7565.3|7561.1|7558.1|7569.1|7566.1|7561.1|7558.1|113
1643345400000|2022-01-28 04:50:00|7560.8|7557.8|7552.6|7549.6|7561.1|7558.1|7551.6|7548.6|202
1643345700000|2022-01-28 04:55:00|7552.3|7549.3|7553.6|7550.6|7553.6|7550.6|7543.6|7540.6|511
1643346000000|2022-01-28 05:00:00|7552.6|7549.6|7554.8|7551.8|7558.3|7555.3|7547.3|7544.3|488
1643346300000|2022-01-28 05:05:00|7555.1|7552.1|7552.3|7549.3|7555.8|7552.8|7549.8|7546.8|185
1643346600000|2022-01-28 05:10:00|7552.1|7549.1|7561.3|7558.3|7574.6|7571.6|7550.3|7547.3|710
1643346900000|2022-01-28 05:15:00|7561.1|7558.1|7574.3|7571.3|7574.6|7571.6|7561.1|7558.1|392
1643347200000|2022-01-28 05:20:00|7574.1|7571.1|7571.6|7568.6|7578.3|7575.3|7571.3|7568.3|135
1643347500000|2022-01-28 05:25:00|7572.8|7569.8|7576.1|7573.1|7576.1|7573.1|7569.8|7566.8|139
1643347800000|2022-01-28 05:30:00|7577.1|7574.1|7575.3|7572.3|7578.6|7575.6|7575.3|7572.3|172
1643348100000|2022-01-28 05:35:00|7575.1|7572.1|7569.1|7566.1|7576.1|7573.1|7566.3|7563.3|193
1643348400000|2022-01-28 05:40:00|7568.6|7565.6|7568.6|7565.6|7572.6|7569.6|7567.1|7564.1|170
1643348700000|2022-01-28 05:45:00|7568.3|7565.3|7566.1|7563.1|7568.3|7565.3|7563.8|7560.8|120
1643349000000|2022-01-28 05:50:00|7565.8|7562.8|7572.6|7569.6|7572.6|7569.6|7565.3|7562.3|89
1643349300000|2022-01-28 05:55:00|7572.8|7569.8|7570.6|7567.6|7573.6|7570.6|7569.1|7566.1|123
1643349600000|2022-01-28 06:00:00|7570.8|7567.8|7569.3|7566.3|7573.3|7570.3|7565.8|7562.8|177
1643349900000|2022-01-28 06:05:00|7569.6|7566.6|7566.6|7563.6|7569.6|7566.6|7565.6|7562.6|103
1643350200000|2022-01-28 06:10:00|7566.1|7563.1|7565.8|7562.8|7567.3|7564.3|7564.1|7561.1|183
1643350500000|2022-01-28 06:15:00|7565.1|7562.1|7565.1|7562.1|7568.3|7565.3|7564.1|7561.1|108
1643350800000|2022-01-28 06:20:00|7565.3|7562.3|7567.6|7564.6|7567.6|7564.6|7565.1|7562.1|74
1643351100000|2022-01-28 06:25:00|7567.8|7564.8|7567.6|7564.6|7569.3|7566.3|7566.1|7563.1|78
1643351400000|2022-01-28 06:30:00|7567.3|7564.3|7568.1|7565.1|7569.1|7566.1|7563.8|7560.8|174
1643351700000|2022-01-28 06:35:00|7567.3|7564.3|7569.8|7566.8|7571.1|7568.1|7567.1|7564.1|91
1643352000000|2022-01-28 06:40:00|7569.3|7566.3|7569.6|7566.6|7571.3|7568.3|7567.8|7564.8|112
1643352300000|2022-01-28 06:45:00|7569.3|7566.3|7568.8|7565.8|7570.1|7567.1|7566.6|7563.6|54
1643352600000|2022-01-28 06:50:00|7568.6|7565.6|7570.8|7567.8|7570.8|7567.8|7567.6|7564.6|55
1643352900000|2022-01-28 06:55:00|7570.6|7567.6|7566.3|7563.3|7571.8|7568.8|7565.3|7562.3|106
1643353200000|2022-01-28 07:00:00|7566.6|7563.6|7557.3|7555.3|7566.6|7563.6|7556.1|7554.1|586
1643353500000|2022-01-28 07:05:00|7557.1|7555.1|7561.6|7559.6|7563.3|7561.3|7556.3|7554.3|279
1643353800000|2022-01-28 07:10:00|7561.3|7559.3|7558.8|7556.8|7564.3|7562.3|7555.8|7553.8|409
1643354100000|2022-01-28 07:15:00|7558.3|7556.3|7560.8|7558.8|7561.3|7559.3|7555.3|7553.3|259
1643354400000|2022-01-28 07:20:00|7561.1|7559.1|7546.6|7544.6|7561.1|7559.1|7545.3|7543.3|250
1643354700000|2022-01-28 07:25:00|7546.8|7544.8|7556.3|7554.3|7558.6|7556.6|7545.8|7543.8|331
1643355000000|2022-01-28 07:30:00|7555.8|7553.8|7549.3|7547.3|7556.3|7554.3|7547.8|7545.8|199
1643355300000|2022-01-28 07:35:00|7548.8|7546.8|7546.6|7544.6|7549.3|7547.3|7544.8|7542.8|271
1643355600000|2022-01-28 07:40:00|7546.8|7544.8|7547.6|7545.6|7550.3|7548.3|7545.1|7543.1|344
1643355900000|2022-01-28 07:45:00|7547.1|7545.1|7549.8|7547.8|7550.8|7548.8|7540.1|7538.1|327
1643356200000|2022-01-28 07:50:00|7549.6|7547.6|7559.8|7557.8|7562.1|7560.1|7546.8|7544.8|314
1643356500000|2022-01-28 07:55:00|7560.1|7558.1|7555.8|7553.8|7560.8|7558.8|7549.3|7547.3|502
1643356800000|2022-01-28 08:00:00|7555.3|7554.3|7535.3|7534.3|7555.3|7554.3|7532.1|7531.1|3142
1643357100000|2022-01-28 08:05:00|7535.1|7534.1|7529.8|7528.8|7537.8|7536.8|7527.3|7526.3|1648
1643357400000|2022-01-28 08:10:00|7530.1|7529.1|7525.8|7524.8|7533.1|7532.1|7525.3|7524.3|1235
1643357700000|2022-01-28 08:15:00|7526.3|7525.3|7518.1|7517.1|7531.3|7530.3|7517.3|7516.3|1039
1643358000000|2022-01-28 08:20:00|7518.6|7517.6|7510.1|7509.1|7518.6|7517.6|7499.3|7498.3|1996
1643358300000|2022-01-28 08:25:00|7509.8|7508.8|7512.3|7511.3|7520.1|7519.1|7506.3|7505.3|1303
1643358600000|2022-01-28 08:30:00|7512.8|7511.8|7506.1|7505.1|7516.6|7515.6|7498.8|7497.8|1165
1643358900000|2022-01-28 08:35:00|7505.8|7504.8|7506.1|7505.1|7511.1|7510.1|7503.1|7502.1|1246
1643359200000|2022-01-28 08:40:00|7506.5|7505.5|7501|7500|7510|7509|7500.2|7499.2|910
1643359500000|2022-01-28 08:45:00|7500.5|7499.5|7504.5|7503.5|7510.7|7509.7|7499|7498|1108
1643359800000|2022-01-28 08:50:00|7503.2|7502.2|7507|7506|7510.5|7509.5|7502|7501|1176
1643360100000|2022-01-28 08:55:00|7507.7|7506.7|7507.2|7506.2|7510.5|7509.5|7491.5|7490.5|1851
1643360400000|2022-01-28 09:00:00|7507.7|7506.7|7496.7|7495.7|7511.5|7510.5|7495|7494|1356
1643360700000|2022-01-28 09:05:00|7496|7495|7493.5|7492.5|7499.5|7498.5|7490.7|7489.7|982
1643361000000|2022-01-28 09:10:00|7492.7|7491.7|7502.7|7501.7|7504.7|7503.7|7491.2|7490.2|954
1643361300000|2022-01-28 09:15:00|7503|7502|7499.5|7498.5|7504.5|7503.5|7495.2|7494.2|950
1643361600000|2022-01-28 09:20:00|7498.7|7497.7|7495|7494|7502|7501|7494.2|7493.2|741
1643361900000|2022-01-28 09:25:00|7494.7|7493.7|7480|7479|7496.2|7495.2|7479.7|7478.7|1174
1643362200000|2022-01-28 09:30:00|7479.5|7478.5|7483.5|7482.5|7489.2|7488.2|7478.7|7477.7|1074
1643362500000|2022-01-28 09:35:00|7483.7|7482.7|7484.5|7483.5|7487|7486|7479.5|7478.5|760
1643362800000|2022-01-28 09:40:00|7485|7484|7493.2|7492.2|7493.7|7492.7|7483|7482|626
1643363100000|2022-01-28 09:45:00|7493|7492|7488.7|7487.7|7496|7495|7486.5|7485.5|683
1643363400000|2022-01-28 09:50:00|7488.5|7487.5|7487.5|7486.5|7489.5|7488.5|7485|7484|679
1643363700000|2022-01-28 09:55:00|7487.2|7486.2|7482|7481|7490.2|7489.2|7479.5|7478.5|776
1643364000000|2022-01-28 10:00:00|7483.2|7482.2|7476.5|7475.5|7483.2|7482.2|7472.5|7471.5|911
1643364300000|2022-01-28 10:05:00|7476.2|7475.2|7470.5|7469.5|7476.7|7475.7|7469|7468|1237
1643364600000|2022-01-28 10:10:00|7470.2|7469.2|7475.5|7474.5|7477.5|7476.5|7470|7469|775
1643364900000|2022-01-28 10:15:00|7475.2|7474.2|7465|7464|7477|7476|7464|7463|1280
1643365200000|2022-01-28 10:20:00|7464.5|7463.5|7466.5|7465.5|7468.5|7467.5|7462.7|7461.7|1303
1643365500000|2022-01-28 10:25:00|7466|7465|7466.7|7465.7|7473|7472|7466|7465|956
1643365800000|2022-01-28 10:30:00|7467|7466|7455.2|7454.2|7470|7469|7453.5|7452.5|879
1643366100000|2022-01-28 10:35:00|7455|7454|7445.7|7444.7|7455.7|7454.7|7445.7|7444.7|808
1643366400000|2022-01-28 10:40:00|7445.5|7444.5|7460.2|7459.2|7460.7|7459.7|7445.2|7444.2|1380
1643366700000|2022-01-28 10:45:00|7460.5|7459.5|7464.5|7463.5|7465.5|7464.5|7457.7|7456.7|789
1643367000000|2022-01-28 10:50:00|7464.7|7463.7|7458.2|7457.2|7465|7464|7454.2|7453.2|817
1643367300000|2022-01-28 10:55:00|7458.7|7457.7|7465|7464|7465.7|7464.7|7455.5|7454.5|828
1643367600000|2022-01-28 11:00:00|7464.2|7463.2|7462|7461|7469|7468|7460.5|7459.5|870
1643367900000|2022-01-28 11:05:00|7461.7|7460.7|7462.5|7461.5|7464.7|7463.7|7459|7458|662
1643368200000|2022-01-28 11:10:00|7462.2|7461.2|7455.5|7454.5|7462.7|7461.7|7455.2|7454.2|729
1643368500000|2022-01-28 11:15:00|7455.2|7454.2|7447.7|7446.7|7458.2|7457.2|7447|7446|816
1643368800000|2022-01-28 11:20:00|7448.2|7447.2|7451.2|7450.2|7452.2|7451.2|7444.7|7443.7|763
1643369100000|2022-01-28 11:25:00|7451.5|7450.5|7458.5|7457.5|7459.7|7458.7|7450.2|7449.2|562
1643369400000|2022-01-28 11:30:00|7459|7458|7462.7|7461.7|7464|7463|7457.5|7456.5|520
1643369700000|2022-01-28 11:35:00|7462.5|7461.5|7463.7|7462.7|7468.2|7467.2|7462|7461|547
1643370000000|2022-01-28 11:40:00|7464|7463|7456.7|7455.7|7465|7464|7456.5|7455.5|498
1643370300000|2022-01-28 11:45:00|7456.5|7455.5|7463.5|7462.5|7465.2|7464.2|7456.5|7455.5|489
1643370600000|2022-01-28 11:50:00|7463.7|7462.7|7460.2|7459.2|7466.5|7465.5|7457.5|7456.5|574
1643370900000|2022-01-28 11:55:00|7460|7459|7463.7|7462.7|7464.5|7463.5|7457|7456|687
1643371200000|2022-01-28 12:00:00|7463|7462|7466.5|7465.5|7467.2|7466.2|7460|7459|705
1643371500000|2022-01-28 12:05:00|7466.2|7465.2|7457.5|7456.5|7467.7|7466.7|7457|7456|1018
1643371800000|2022-01-28 12:10:00|7457.2|7456.2|7461.5|7460.5|7463|7462|7452.7|7451.7|729
1643372100000|2022-01-28 12:15:00|7461|7460|7460.2|7459.2|7463.5|7462.5|7458.5|7457.5|454
1643372400000|2022-01-28 12:20:00|7460.5|7459.5|7446.2|7445.2|7462.2|7461.2|7446|7445|642
1643372700000|2022-01-28 12:25:00|7446.5|7445.5|7440.7|7439.7|7448.2|7447.2|7440|7439|1152
1643373000000|2022-01-28 12:30:00|7440.5|7439.5|7441.5|7440.5|7445.5|7444.5|7439.5|7438.5|590
1643373300000|2022-01-28 12:35:00|7442|7441|7430|7429|7444.2|7443.2|7429.7|7428.7|1034
1643373600000|2022-01-28 12:40:00|7430.5|7429.5|7426|7425|7433.5|7432.5|7424.7|7423.7|926
1643373900000|2022-01-28 12:45:00|7425.7|7424.7|7424|7423|7427.2|7426.2|7421|7420|1190
1643374200000|2022-01-28 12:50:00|7424.2|7423.2|7421.5|7420.5|7425.7|7424.7|7419|7418|1424
1643374500000|2022-01-28 12:55:00|7421.2|7420.2|7426|7425|7426.7|7425.7|7418.7|7417.7|1137
1643374800000|2022-01-28 13:00:00|7426.5|7425.5|7432.2|7431.2|7432.2|7431.2|7425.5|7424.5|1263
1643375100000|2022-01-28 13:05:00|7431.9|7430.9|7430.8|7429.8|7434.6|7433.6|7428.6|7427.6|1271
1643375400000|2022-01-28 13:10:00|7430.1|7429.1|7434.6|7433.6|7436.1|7435.1|7428.1|7427.1|943
1643375700000|2022-01-28 13:15:00|7434.1|7433.1|7439.8|7438.8|7448.1|7447.1|7434.1|7433.1|1197
1643376000000|2022-01-28 13:20:00|7440.1|7439.1|7435.1|7434.1|7440.1|7439.1|7435.1|7434.1|674
1643376300000|2022-01-28 13:25:00|7435.3|7434.3|7436.6|7435.6|7438.6|7437.6|7431.3|7430.3|667
1643376600000|2022-01-28 13:30:00|7439.6|7438.6|7455.3|7454.3|7456.3|7455.3|7438.3|7437.3|1611
1643376900000|2022-01-28 13:35:00|7455.1|7454.1|7457.6|7456.6|7457.6|7456.6|7451.6|7450.6|900
1643377200000|2022-01-28 13:40:00|7457.3|7456.3|7457.1|7456.1|7461.8|7460.8|7453.6|7452.6|1114
1643377500000|2022-01-28 13:45:00|7457.6|7456.6|7445.6|7444.6|7459.8|7458.8|7444.8|7443.8|957
1643377800000|2022-01-28 13:50:00|7445.8|7444.8|7444.8|7443.8|7448.6|7447.6|7442.6|7441.6|647
1643378100000|2022-01-28 13:55:00|7444.6|7443.6|7457.1|7456.1|7457.3|7456.3|7443.8|7442.8|644
1643378400000|2022-01-28 14:00:00|7456.6|7455.6|7459.1|7458.1|7459.1|7458.1|7451.1|7450.1|680
1643378700000|2022-01-28 14:05:00|7459.6|7458.6|7463.3|7462.3|7465.1|7464.1|7458.1|7457.1|768
1643379000000|2022-01-28 14:10:00|7463.8|7462.8|7459.6|7458.6|7465.1|7464.1|7459.1|7458.1|782
1643379300000|2022-01-28 14:15:00|7459.3|7458.3|7463.6|7462.6|7463.8|7462.8|7458.6|7457.6|599
1643379600000|2022-01-28 14:20:00|7463.8|7462.8|7464.3|7463.3|7469.1|7468.1|7463.6|7462.6|847
1643379900000|2022-01-28 14:25:00|7464.6|7463.6|7469.1|7468.1|7469.8|7468.8|7464.6|7463.6|508
1643380200000|2022-01-28 14:30:00|7468.6|7467.6|7460.8|7459.8|7469.6|7468.6|7458.8|7457.8|2243
1643380500000|2022-01-28 14:35:00|7461.1|7460.1|7448.3|7447.3|7462.8|7461.8|7445.1|7444.1|2195
1643380800000|2022-01-28 14:40:00|7449.3|7448.3|7447.6|7446.6|7454.1|7453.1|7445.3|7444.3|1387
1643381100000|2022-01-28 14:45:00|7447.8|7446.8|7444.1|7443.1|7449.3|7448.3|7438.6|7437.6|1488
1643381400000|2022-01-28 14:50:00|7444.6|7443.6|7447.6|7446.6|7456.1|7455.1|7443.3|7442.3|1278
1643381700000|2022-01-28 14:55:00|7447.3|7446.3|7444.8|7443.8|7450.1|7449.1|7443.1|7442.1|966
1643382000000|2022-01-28 15:00:00|7444.3|7443.3|7440.3|7439.3|7446.1|7445.1|7435.6|7434.6|1275
1643382300000|2022-01-28 15:05:00|7440.6|7439.6|7447.3|7446.3|7449.1|7448.1|7437.3|7436.3|1175
1643382600000|2022-01-28 15:10:00|7447.1|7446.1|7456.7|7455.7|7457.2|7456.2|7445.7|7444.7|1353
1643382900000|2022-01-28 15:15:00|7456.4|7455.4|7462.2|7461.2|7462.7|7461.7|7454.7|7453.7|1523
1643383200000|2022-01-28 15:20:00|7461.2|7460.2|7460.9|7459.9|7466.7|7465.7|7457.7|7456.7|1069
1643383500000|2022-01-28 15:25:00|7461.2|7460.2|7458.7|7457.7|7462.7|7461.7|7450.7|7449.7|1382
1643383800000|2022-01-28 15:30:00|7458.9|7457.9|7438.2|7437.2|7458.9|7457.9|7437.7|7436.7|1295
1643384100000|2022-01-28 15:35:00|7438.7|7437.7|7442.7|7441.7|7448.9|7447.9|7437.7|7436.7|1187
1643384400000|2022-01-28 15:40:00|7442.2|7441.2|7426.4|7425.4|7443.2|7442.2|7425.7|7424.7|1044
1643384700000|2022-01-28 15:45:00|7426.2|7425.2|7444.7|7443.7|7444.7|7443.7|7421.2|7420.2|1467
1643385000000|2022-01-28 15:50:00|7444.9|7443.9|7452.2|7451.2|7452.7|7451.7|7440.4|7439.4|1786
1643385300000|2022-01-28 15:55:00|7452.4|7451.4|7453.7|7452.7|7454.2|7453.2|7444.4|7443.4|1565
1643385600000|2022-01-28 16:00:00|7453.9|7452.9|7445.9|7444.9|7455.2|7454.2|7441.7|7440.7|3148
1643385900000|2022-01-28 16:05:00|7446.2|7445.2|7451.2|7450.2|7453.2|7452.2|7445.7|7444.7|2048
1643386200000|2022-01-28 16:10:00|7451.7|7450.7|7451.7|7450.7|7455.2|7454.2|7449.2|7448.2|1841
1643386500000|2022-01-28 16:15:00|7452.4|7451.4|7465.7|7464.7|7465.7|7464.7|7452.4|7451.4|2438
1643386800000|2022-01-28 16:20:00|7466.2|7465.2|7462.2|7461.2|7467.7|7466.7|7458.7|7457.7|3078
1643387100000|2022-01-28 16:25:00|7462.7|7461.7|7473.4|7471.4|7477.7|7476.7|7460.7|7459.7|9624
1643387400000|2022-01-28 16:30:00|7473.2|7471.2|7472.9|7470.9|7490.2|7488.2|7470.2|7468.2|25982
1643387700000|2022-01-28 16:35:00|7472.7|7470.7|7456.2|7454.2|7475.7|7473.7|7454.2|7452.2|9637
1643388000000|2022-01-28 16:40:00|7455.7|7453.7|7463.7|7461.7|7464.7|7462.7|7453.7|7451.7|2776
1643388300000|2022-01-28 16:45:00|7464.2|7462.2|7468.4|7466.4|7469.4|7467.4|7462.2|7460.2|1930
1643388600000|2022-01-28 16:50:00|7468.2|7466.2|7480.7|7478.7|7481.2|7479.2|7467.2|7465.2|1594
1643388900000|2022-01-28 16:55:00|7480.9|7478.9|7496.2|7494.2|7497.4|7495.4|7480.7|7478.7|1723
1643389200000|2022-01-28 17:00:00|7496.4|7494.4|7491.4|7489.4|7498.2|7496.2|7489.4|7487.4|667
1643389500000|2022-01-28 17:05:00|7491.2|7489.2|7494.2|7492.2|7494.2|7492.2|7489.9|7487.9|360
1643389800000|2022-01-28 17:10:00|7493.9|7491.9|7487.4|7485.4|7495.9|7493.9|7484.9|7482.9|558
1643390100000|2022-01-28 17:15:00|7488.2|7486.2|7492.4|7490.4|7494.4|7492.4|7485.4|7483.4|251
1643390400000|2022-01-28 17:20:00|7492.2|7490.2|7483.2|7481.2|7492.4|7490.4|7480.7|7478.7|461
1643390700000|2022-01-28 17:25:00|7482.9|7480.9|7472.7|7470.7|7483.2|7481.2|7471.2|7469.2|362
1643391000000|2022-01-28 17:30:00|7472.9|7470.9|7473.4|7471.4|7476.2|7474.2|7470.9|7468.9|388
1643391300000|2022-01-28 17:35:00|7473.2|7471.2|7464.7|7462.7|7473.9|7471.9|7464.2|7462.2|360
1643391600000|2022-01-28 17:40:00|7464.9|7462.9|7469.2|7467.2|7469.9|7467.9|7462.4|7460.4|333
1643391900000|2022-01-28 17:45:00|7468.7|7466.7|7464.7|7462.7|7472.4|7470.4|7462.4|7460.4|195
1643392200000|2022-01-28 17:50:00|7464.4|7462.4|7455.7|7453.7|7464.7|7462.7|7453.9|7451.9|309
1643392500000|2022-01-28 17:55:00|7455.4|7453.4|7456.2|7454.2|7459.9|7457.9|7454.4|7452.4|304
1643392800000|2022-01-28 18:00:00|7456.4|7454.4|7462.9|7460.9|7465.9|7463.9|7455.7|7453.7|224
1643393100000|2022-01-28 18:05:00|7462.7|7460.7|7470.4|7468.4|7472.2|7470.2|7461.2|7459.2|196
1643393400000|2022-01-28 18:10:00|7470.2|7468.2|7468.9|7466.9|7471.9|7469.9|7467.2|7465.2|359
1643393700000|2022-01-28 18:15:00|7469.2|7467.2|7468.9|7466.9|7472.2|7470.2|7466.4|7464.4|239
1643394000000|2022-01-28 18:20:00|7468.7|7466.7|7463.9|7461.9|7468.9|7466.9|7460.2|7458.2|203
1643394300000|2022-01-28 18:25:00|7464.2|7462.2|7464.4|7462.4|7465.7|7463.7|7458.7|7456.7|168
1643394600000|2022-01-28 18:30:00|7464.9|7462.9|7467.9|7465.9|7471.7|7469.7|7464.2|7462.2|412
1643394900000|2022-01-28 18:35:00|7468.2|7466.2|7469.9|7467.9|7473.4|7471.4|7467.4|7465.4|269
1643395200000|2022-01-28 18:40:00|7469.7|7467.7|7467.4|7465.4|7471.2|7469.2|7464.9|7462.9|128
1643395500000|2022-01-28 18:45:00|7467.7|7465.7|7472.9|7470.9|7477.4|7475.4|7467.4|7465.4|330
1643395800000|2022-01-28 18:50:00|7472.4|7470.4|7476.9|7474.9|7478.9|7476.9|7471.4|7469.4|203
1643396100000|2022-01-28 18:55:00|7477.2|7475.2|7474.4|7472.4|7479.9|7477.9|7474.2|7472.2|221
1643396400000|2022-01-28 19:00:00|7473.9|7471.9|7467.9|7465.9|7480.7|7478.7|7467.7|7465.7|235
1643396700000|2022-01-28 19:05:00|7467.7|7465.7|7458.7|7456.7|7469.2|7467.2|7456.4|7454.4|180
1643397000000|2022-01-28 19:10:00|7458.9|7456.9|7450.2|7448.2|7459.9|7457.9|7449.7|7447.7|157
1643397300000|2022-01-28 19:15:00|7450.4|7448.4|7440.7|7438.7|7450.4|7448.4|7439.7|7437.7|303
1643397600000|2022-01-28 19:20:00|7440.4|7438.4|7430.7|7428.7|7440.4|7438.4|7430.7|7428.7|380
1643397900000|2022-01-28 19:25:00|7430.9|7428.9|7427.9|7425.9|7434.7|7432.7|7427.7|7425.7|167
1643398200000|2022-01-28 19:30:00|7428.2|7426.2|7426.4|7424.4|7430.7|7428.7|7422.7|7420.7|287
1643398500000|2022-01-28 19:35:00|7426.7|7424.7|7430.7|7428.7|7432.7|7430.7|7425.9|7423.9|198
1643398800000|2022-01-28 19:40:00|7431.2|7429.2|7442.9|7440.9|7444.4|7442.4|7430.7|7428.7|375
1643399100000|2022-01-28 19:45:00|7443.4|7441.4|7445.7|7443.7|7446.9|7444.9|7438.4|7436.4|205
1643399400000|2022-01-28 19:50:00|7445.2|7443.2|7447.2|7445.2|7452.4|7450.4|7442.4|7440.4|282
1643399700000|2022-01-28 19:55:00|7446.7|7444.7|7457.4|7455.4|7459.9|7457.9|7445.9|7443.9|229
1643400000000|2022-01-28 20:00:00|7458.2|7456.2|7458.9|7456.9|7462.4|7460.4|7454.9|7452.9|209
1643400300000|2022-01-28 20:05:00|7459.2|7457.2|7462.2|7460.2|7462.9|7460.9|7458.2|7456.2|183
1643400600000|2022-01-28 20:10:00|7462.7|7460.7|7456.4|7454.4|7462.7|7460.7|7449.7|7447.7|198
1643400900000|2022-01-28 20:15:00|7456.9|7454.9|7460.9|7458.9|7463.7|7461.7|7455.4|7453.4|225
1643401200000|2022-01-28 20:20:00|7460.4|7458.4|7469.2|7467.2|7469.2|7467.2|7457.4|7455.4|208
1643401500000|2022-01-28 20:25:00|7468.9|7466.9|7463.2|7461.2|7471.4|7469.4|7461.9|7459.9|185
1643401800000|2022-01-28 20:30:00|7462.9|7460.9|7474.4|7472.4|7477.4|7475.4|7456.4|7454.4|313
1643402100000|2022-01-28 20:35:00|7474.7|7472.7|7475.9|7473.9|7477.4|7475.4|7471.9|7469.9|201
1643402400000|2022-01-28 20:40:00|7475.4|7473.4|7482.2|7480.2|7483.2|7481.2|7474.9|7472.9|224
1643402700000|2022-01-28 20:45:00|7482.4|7480.4|7490.2|7488.2|7490.7|7488.7|7478.7|7476.7|452
1643403000000|2022-01-28 20:50:00|7490.9|7488.9|7496.4|7494.4|7497.7|7495.7|7490.9|7488.9|562
1643403300000|2022-01-28 20:55:00|7495.9|7493.9|7510.5|7506.5|7510.7|7508.4|7494.7|7492.7|841
1643403600000|2022-01-28 21:00:00|7509.9|7505.9|7505.5|7501.5|7512.5|7508.5|7500.3|7496.3|0
1643403900000|2022-01-28 21:05:00|7505.8|7501.8|7502.5|7498.5|7508.9|7504.9|7501.6|7497.6|0
1643404200000|2022-01-28 21:10:00|7502.8|7498.8|7491.2|7487.2|7502.8|7498.8|7490.5|7486.5|0
1643404500000|2022-01-28 21:15:00|7491.5|7487.5|7496.4|7492.4|7502.4|7498.4|7490.5|7486.5|0
1643404800000|2022-01-28 21:20:00|7496.6|7492.6|7498.7|7494.7|7500.9|7496.9|7495.2|7491.2|0
1643405100000|2022-01-28 21:25:00|7498.9|7494.9|7501.2|7497.2|7502|7498|7497.3|7493.3|0
1643405400000|2022-01-28 21:30:00|7500.7|7496.7|7500.3|7496.3|7500.7|7496.7|7498.2|7494.2|0
1643405700000|2022-01-28 21:35:00|7500.6|7496.6|7502.3|7498.3|7502.3|7498.3|7499.9|7495.9|0
1643406000000|2022-01-28 21:40:00|7501.9|7497.9|7502.8|7498.8|7504|7500|7501.9|7497.9|0
1643406300000|2022-01-28 21:45:00|7502.4|7498.4|7500.2|7496.2|7502.8|7498.8|7500.2|7496.2|0
1643406600000|2022-01-28 21:50:00|7499.9|7495.9|7500.9|7496.9|7501.3|7497.3|7498.9|7494.9|0
1643406900000|2022-01-28 21:55:00|7500.8|7496.8|7498.2|7494.2|7500.9|7496.9|7497.1|7493.1|0
1643583600000|2022-01-30 23:00:00|7497.6|7493.6|7492.5|7488.5|7498.9|7494.9|7490|7486|0
1643583900000|2022-01-30 23:05:00|7492.8|7488.8|7499|7495|7499.1|7495.1|7485.3|7481.3|0
1643584200000|2022-01-30 23:10:00|7500|7496|7488.9|7484.9|7501|7497|7487.1|7483.1|0
1643584500000|2022-01-30 23:15:00|7488.7|7484.7|7485.2|7481.2|7492.2|7488.2|7482.1|7478.1|0
1643584800000|2022-01-30 23:20:00|7485.1|7481.1|7485.4|7481.4|7487.2|7483.2|7481.7|7477.7|0
1643585100000|2022-01-30 23:25:00|7486.1|7482.1|7491.5|7487.5|7491.5|7487.5|7483.5|7479.5|0
1643585400000|2022-01-30 23:30:00|7491.7|7487.7|7487.9|7483.9|7492.2|7488.2|7486.2|7482.2|0
1643585700000|2022-01-30 23:35:00|7487.7|7483.7|7482.6|7478.6|7487.9|7483.9|7480.8|7476.8|0
1643586000000|2022-01-30 23:40:00|7482.2|7478.2|7481.8|7477.8|7488.2|7484.2|7481.6|7477.6|0
1643586300000|2022-01-30 23:45:00|7481.9|7477.9|7480.6|7476.6|7481.9|7477.9|7476.3|7472.3|0
1643586600000|2022-01-30 23:50:00|7481|7477|7485.4|7481.4|7486.7|7482.7|7480.1|7476.1|0
1643586900000|2022-01-30 23:55:00|7485.3|7481.3|7489.2|7485.2|7489.2|7485.2|7483.1|7479.1|0
1643587200000|2022-01-31 00:00:00|7489.4|7485.4|7485.2|7481.2|7489.9|7485.9|7480.8|7476.8|0
1643587500000|2022-01-31 00:05:00|7485.1|7481.1|7481.9|7477.9|7486.9|7482.9|7479.9|7475.9|0
1643587800000|2022-01-31 00:10:00|7481.6|7477.6|7489.7|7485.7|7490.4|7486.4|7481.6|7477.6|0
1643588100000|2022-01-31 00:15:00|7489.4|7485.4|7490.4|7486.4|7500|7496|7488.7|7484.7|0
1643588400000|2022-01-31 00:20:00|7490.5|7486.5|7486|7482|7498.9|7494.9|7485.9|7481.9|0
1643588700000|2022-01-31 00:25:00|7486.4|7482.4|7496.5|7492.5|7496.6|7492.6|7486.4|7482.4|0
1643589000000|2022-01-31 00:30:00|7496.6|7492.6|7500.2|7496.2|7500.5|7496.5|7495|7491|0
1643589300000|2022-01-31 00:35:00|7500|7496|7497.6|7493.6|7505.4|7501.4|7497.1|7493.1|0
1643589600000|2022-01-31 00:40:00|7497.3|7493.3|7493.2|7489.2|7498.3|7494.3|7491|7487|0
1643589900000|2022-01-31 00:45:00|7492.9|7488.9|7497|7493|7497.7|7493.7|7492.3|7488.3|0
1643590200000|2022-01-31 00:50:00|7496.6|7492.6|7496.8|7492.8|7500.9|7496.9|7493.9|7489.9|0
1643590500000|2022-01-31 00:55:00|7496.5|7492.5|7492.4|7488.4|7498.2|7494.2|7490.9|7486.9|0
1643590800000|2022-01-31 01:00:00|7492.8|7488.8|7506.7|7503.7|7513.4|7510.4|7491.9|7487.9|160
1643591100000|2022-01-31 01:05:00|7507.9|7504.9|7515.2|7512.2|7515.4|7512.4|7507.7|7504.7|58
1643591400000|2022-01-31 01:10:00|7514.9|7511.9|7512.9|7509.9|7516.7|7513.7|7511.7|7508.7|37
1643591700000|2022-01-31 01:15:00|7512.7|7509.7|7506.9|7503.9|7512.7|7509.7|7504.9|7501.9|73
1643592000000|2022-01-31 01:20:00|7506.4|7503.4|7508.7|7505.7|7509.9|7506.9|7505.9|7502.9|29
1643592300000|2022-01-31 01:25:00|7507.7|7504.7|7508.2|7505.2|7509.2|7506.2|7505.2|7502.2|26
1643592600000|2022-01-31 01:30:00|7507.9|7504.9|7506.7|7503.7|7509.7|7506.7|7503.9|7500.9|29
1643592900000|2022-01-31 01:35:00|7507.2|7504.2|7501.4|7498.4|7508.2|7505.2|7500.9|7497.9|23
1643593200000|2022-01-31 01:40:00|7501.2|7498.2|7505.4|7502.4|7508.2|7505.2|7500.2|7497.2|61
1643593500000|2022-01-31 01:45:00|7505.7|7502.7|7509.9|7506.9|7510.9|7507.9|7503.9|7500.9|31
1643593800000|2022-01-31 01:50:00|7509.4|7506.4|7507.2|7504.2|7510.4|7507.4|7507.2|7504.2|25
1643594100000|2022-01-31 01:55:00|7506.4|7503.4|7507.2|7504.2|7509.9|7506.9|7505.4|7502.4|24
1643594400000|2022-01-31 02:00:00|7506.9|7503.9|7504.9|7501.9|7506.9|7503.9|7504.2|7501.2|20
1643594700000|2022-01-31 02:05:00|7504.7|7501.7|7504.9|7501.9|7504.9|7501.9|7502.7|7499.7|33
1643595000000|2022-01-31 02:10:00|7505.2|7502.2|7511.2|7508.2|7513.2|7510.2|7504.9|7501.9|25
1643595300000|2022-01-31 02:15:00|7510.7|7507.7|7521.4|7518.4|7521.4|7518.4|7509.4|7506.4|46
1643595600000|2022-01-31 02:20:00|7521.2|7518.2|7519.9|7516.9|7521.9|7518.9|7519.2|7516.2|20
1643595900000|2022-01-31 02:25:00|7520.9|7517.9|7518.2|7515.2|7522.2|7519.2|7517.2|7514.2|34
1643596200000|2022-01-31 02:30:00|7517.9|7514.9|7517.2|7514.2|7519.9|7516.9|7517.2|7514.2|14
1643596500000|2022-01-31 02:35:00|7516.9|7513.9|7516.4|7513.4|7517.7|7514.7|7515.4|7512.4|21
1643596800000|2022-01-31 02:40:00|7516.2|7513.2|7516.4|7513.4|7517.4|7514.4|7515.4|7512.4|18
1643597100000|2022-01-31 02:45:00|7516.2|7513.2|7519.2|7516.2|7519.9|7516.9|7515.7|7512.7|31
1643597400000|2022-01-31 02:50:00|7519.4|7516.4|7523.4|7520.4|7526.2|7523.2|7518.2|7515.2|52
1643597700000|2022-01-31 02:55:00|7523.2|7520.2|7525.2|7522.2|7527.9|7524.9|7522.4|7519.4|37
1643598000000|2022-01-31 03:00:00|7524.9|7521.9|7525.7|7522.7|7526.2|7523.2|7523.9|7520.9|22
1643598300000|2022-01-31 03:05:00|7525.9|7522.9|7523.4|7520.4|7527.4|7524.4|7522.7|7519.7|33
1643598600000|2022-01-31 03:10:00|7523.7|7520.7|7524.7|7521.7|7527.7|7524.7|7523.4|7520.4|31
1643598900000|2022-01-31 03:15:00|7524.4|7521.4|7522.2|7519.2|7525.7|7522.7|7521.7|7518.7|30
1643599200000|2022-01-31 03:20:00|7521.9|7518.9|7521.9|7518.9|7524.2|7521.2|7521.4|7518.4|91
1643599500000|2022-01-31 03:25:00|7521.7|7518.7|7518.2|7515.2|7522.4|7519.4|7517.7|7514.7|30
1643599800000|2022-01-31 03:30:00|7517.9|7514.9|7522.4|7519.4|7523.9|7520.9|7517.7|7514.7|127
1643600100000|2022-01-31 03:35:00|7523.2|7520.2|7523.2|7520.2|7530.2|7527.2|7522.7|7519.7|234
1643600400000|2022-01-31 03:40:00|7523.4|7520.4|7519.7|7516.7|7524.4|7521.4|7519.7|7516.7|206
1643600700000|2022-01-31 03:45:00|7520.7|7517.7|7519.9|7516.9|7521.9|7518.9|7518.7|7515.7|124
1643601000000|2022-01-31 03:50:00|7520.7|7517.7|7518.2|7515.2|7520.9|7517.9|7517.7|7514.7|75
1643601300000|2022-01-31 03:55:00|7518.7|7515.7|7520.4|7517.4|7522.7|7519.7|7518.2|7515.2|81
1643601600000|2022-01-31 04:00:00|7520.7|7517.7|7516.7|7513.7|7520.7|7517.7|7516.7|7513.7|53
1643601900000|2022-01-31 04:05:00|7516.2|7513.2|7517.9|7514.9|7518.4|7515.4|7515.9|7512.9|44
1643602200000|2022-01-31 04:10:00|7517.4|7514.4|7516.9|7513.9|7518.4|7515.4|7516.7|7513.7|35
1643602500000|2022-01-31 04:15:00|7516.7|7513.7|7521.4|7518.4|7521.4|7518.4|7516.7|7513.7|38
1643602800000|2022-01-31 04:20:00|7521.2|7518.2|7518.9|7515.9|7521.2|7518.2|7518.9|7515.9|36
1643603100000|2022-01-31 04:25:00|7518.7|7515.7|7518.2|7515.2|7520.2|7517.2|7517.9|7514.9|50
1643603400000|2022-01-31 04:30:00|7517.9|7514.9|7515.9|7512.9|7518.9|7515.9|7513.7|7510.7|78
1643603700000|2022-01-31 04:35:00|7515.7|7512.7|7515.4|7512.4|7516.9|7513.9|7515.2|7512.2|36
1643604000000|2022-01-31 04:40:00|7516.7|7513.7|7514.9|7511.9|7517.4|7514.4|7514.7|7511.7|59
1643604300000|2022-01-31 04:45:00|7514.7|7511.7|7512.4|7509.4|7514.7|7511.7|7511.9|7508.9|68
1643604600000|2022-01-31 04:50:00|7512.9|7509.9|7511.9|7508.9|7512.9|7509.9|7511.7|7508.7|48
1643604900000|2022-01-31 04:55:00|7512.2|7509.2|7512.7|7509.7|7514.2|7511.2|7511.2|7508.2|73
1643605200000|2022-01-31 05:00:00|7512.9|7509.9|7511.9|7508.9|7514.2|7511.2|7511.7|7508.7|43
1643605500000|2022-01-31 05:05:00|7512.2|7509.2|7508.4|7505.4|7512.9|7509.9|7507.7|7504.7|58
1643605800000|2022-01-31 05:10:00|7508.2|7505.2|7509.7|7506.7|7512.4|7509.4|7507.9|7504.9|46
1643606100000|2022-01-31 05:15:00|7509.4|7506.4|7507.2|7504.2|7510.4|7507.4|7506.9|7503.9|17
1643606400000|2022-01-31 05:20:00|7506.7|7503.7|7508.9|7505.9|7509.7|7506.7|7506.7|7503.7|37
1643606700000|2022-01-31 05:25:00|7509.2|7506.2|7509.9|7506.9|7510.7|7507.7|7508.7|7505.7|8
1643607000000|2022-01-31 05:30:00|7509.7|7506.7|7514.2|7511.2|7514.2|7511.2|7509.7|7506.7|46
1643607300000|2022-01-31 05:35:00|7513.9|7510.9|7517.4|7514.4|7517.4|7514.4|7513.9|7510.9|33
1643607600000|2022-01-31 05:40:00|7517.2|7514.2|7516.2|7513.2|7517.4|7514.4|7515.9|7512.9|6
1643607900000|2022-01-31 05:45:00|7516.4|7513.4|7516.2|7513.2|7516.9|7513.9|7514.9|7511.9|82
1643608200000|2022-01-31 05:50:00|7516.4|7513.4|7517.7|7514.7|7518.2|7515.2|7516.4|7513.4|63
1643608500000|2022-01-31 05:55:00|7517.9|7514.9|7516.9|7513.9|7518.9|7515.9|7516.9|7513.9|16
1643608800000|2022-01-31 06:00:00|7517.2|7514.2|7520.4|7517.4|7520.4|7517.4|7514.7|7511.7|40
1643609100000|2022-01-31 06:05:00|7520.7|7517.7|7525.7|7522.7|7525.9|7522.9|7520.2|7517.2|81
1643609400000|2022-01-31 06:10:00|7525.9|7522.9|7523.4|7520.4|7525.9|7522.9|7521.2|7518.2|79
1643609700000|2022-01-31 06:15:00|7522.2|7519.2|7522.9|7519.9|7523.4|7520.4|7521.7|7518.7|29
1643610000000|2022-01-31 06:20:00|7523.2|7520.2|7530.2|7527.2|7530.2|7527.2|7522.7|7519.7|64
1643610300000|2022-01-31 06:25:00|7529.9|7526.9|7527.4|7524.4|7530.7|7527.7|7527.4|7524.4|39
1643610600000|2022-01-31 06:30:00|7526.9|7523.9|7526.7|7523.7|7527.7|7524.7|7525.7|7522.7|47
1643610900000|2022-01-31 06:35:00|7526.4|7523.4|7524.4|7521.4|7526.7|7523.7|7523.7|7520.7|55
1643611200000|2022-01-31 06:40:00|7524.7|7521.7|7527.4|7524.4|7527.7|7524.7|7523.4|7520.4|41
1643611500000|2022-01-31 06:45:00|7527.7|7524.7|7526.7|7523.7|7527.9|7524.9|7525.7|7522.7|6
1643611800000|2022-01-31 06:50:00|7525.9|7522.9|7524.9|7521.9|7527.2|7524.2|7523.7|7520.7|43
1643612100000|2022-01-31 06:55:00|7524.7|7521.7|7525.2|7522.2|7526.4|7523.4|7524.7|7521.7|56
1643612400000|2022-01-31 07:00:00|7526.4|7523.4|7523.9|7521.9|7526.4|7523.4|7516.4|7514.4|380
1643612700000|2022-01-31 07:05:00|7524.4|7522.4|7515.9|7513.9|7526.4|7524.4|7515.7|7513.7|312
1643613000000|2022-01-31 07:10:00|7515.7|7513.7|7525.4|7523.4|7525.4|7523.4|7515.7|7513.7|185
1643613300000|2022-01-31 07:15:00|7525.2|7523.2|7533.7|7531.7|7533.9|7531.9|7525.2|7523.2|313
1643613600000|2022-01-31 07:20:00|7532.9|7530.9|7529.9|7527.9|7535.9|7533.9|7529.2|7527.2|223
1643613900000|2022-01-31 07:25:00|7530.2|7528.2|7535.4|7533.4|7536.2|7534.2|7530.2|7528.2|234
1643614200000|2022-01-31 07:30:00|7535.2|7533.2|7531.7|7529.7|7536.2|7534.2|7530.7|7528.7|132
1643614500000|2022-01-31 07:35:00|7531.2|7529.2|7529.4|7527.4|7531.7|7529.7|7527.4|7525.4|138
1643614800000|2022-01-31 07:40:00|7529.9|7527.9|7532.2|7530.2|7533.7|7531.7|7528.2|7526.2|107
1643615100000|2022-01-31 07:45:00|7532.4|7530.4|7526.7|7524.7|7532.4|7530.4|7526.2|7524.2|182
1643615400000|2022-01-31 07:50:00|7526.4|7524.4|7527.2|7525.2|7531.7|7529.7|7526.2|7524.2|186
1643615700000|2022-01-31 07:55:00|7526.9|7524.9|7527.9|7525.9|7531.2|7529.2|7523.7|7521.7|567
1643616000000|2022-01-31 08:00:00|7528.2|7526.2|7502.9|7501.9|7528.2|7526.7|7502.4|7501.4|2883
1643616300000|2022-01-31 08:05:00|7501.9|7500.9|7489.7|7488.7|7506.4|7505.4|7486.7|7485.7|2113
1643616600000|2022-01-31 08:10:00|7489.4|7488.4|7479.4|7478.4|7493.4|7492.4|7476.9|7475.9|1639
1643616900000|2022-01-31 08:15:00|7480.9|7479.9|7487.2|7486.2|7494.4|7493.4|7479.2|7478.2|1382
1643617200000|2022-01-31 08:20:00|7486.9|7485.9|7497.4|7496.4|7501.9|7500.9|7482.7|7481.7|1109
1643617500000|2022-01-31 08:25:00|7496.9|7495.9|7491.4|7490.4|7500.2|7499.2|7488.9|7487.9|697
1643617800000|2022-01-31 08:30:00|7490.4|7489.4|7487.7|7486.7|7493.4|7492.4|7481.9|7480.9|716
1643618100000|2022-01-31 08:35:00|7487.4|7486.4|7486.4|7485.4|7491.2|7490.2|7485.4|7484.4|549
1643618400000|2022-01-31 08:40:00|7485.9|7484.9|7492.2|7491.2|7492.4|7491.4|7483.2|7482.2|591
1643618700000|2022-01-31 08:45:00|7491.9|7490.9|7490.7|7489.7|7494.4|7493.4|7488.4|7487.4|438
1643619000000|2022-01-31 08:50:00|7491.2|7490.2|7492.7|7491.7|7496.2|7495.2|7487.7|7486.7|706
1643619300000|2022-01-31 08:55:00|7492.2|7491.2|7490.7|7489.7|7495.9|7494.9|7487.9|7486.9|649
1643619600000|2022-01-31 09:00:00|7490.4|7489.4|7492.9|7491.9|7498.2|7497.2|7489.4|7488.4|555
1643619900000|2022-01-31 09:05:00|7493.2|7492.2|7492.2|7491.2|7495.9|7494.9|7483.4|7482.4|564
1643620200000|2022-01-31 09:10:00|7491.9|7490.9|7490.7|7489.7|7492.9|7491.9|7485.7|7484.7|325
1643620500000|2022-01-31 09:15:00|7490.4|7489.4|7489.4|7488.4|7491.2|7490.2|7487.2|7486.2|406
1643620800000|2022-01-31 09:20:00|7489.2|7488.2|7487.9|7486.9|7491.7|7490.7|7485.4|7484.4|325
1643621100000|2022-01-31 09:25:00|7487.7|7486.7|7489.4|7488.4|7489.9|7488.9|7486.2|7485.2|255
1643621400000|2022-01-31 09:30:00|7489.2|7488.2|7484.4|7483.4|7490.7|7489.7|7482.7|7481.7|376
1643621700000|2022-01-31 09:35:00|7484.7|7483.7|7487.2|7486.2|7490.7|7489.7|7484.2|7483.2|490
1643622000000|2022-01-31 09:40:00|7486.9|7485.9|7479.4|7478.4|7487.7|7486.7|7479.2|7478.2|420
1643622300000|2022-01-31 09:45:00|7479.9|7478.9|7480.7|7479.7|7483.7|7482.7|7478.2|7477.2|328
1643622600000|2022-01-31 09:50:00|7480.2|7479.2|7470.2|7469.2|7481.2|7480.2|7469.7|7468.7|640
1643622900000|2022-01-31 09:55:00|7470.4|7469.4|7475.7|7474.7|7475.9|7474.9|7467.2|7466.2|454
1643623200000|2022-01-31 10:00:00|7475.9|7474.9|7477.2|7476.2|7477.2|7476.2|7470.4|7469.4|370
1643623500000|2022-01-31 10:05:00|7477.7|7476.7|7473.7|7472.7|7477.9|7476.9|7471.2|7470.2|254
1643623800000|2022-01-31 10:10:00|7473.4|7472.4|7469.2|7468.2|7473.7|7472.7|7465.2|7464.2|482
1643624100000|2022-01-31 10:15:00|7468.9|7467.9|7471.7|7470.7|7474.7|7473.7|7468.9|7467.9|584
1643624400000|2022-01-31 10:20:00|7471.2|7470.2|7468.2|7467.2|7472.9|7471.9|7464.9|7463.9|310
1643624700000|2022-01-31 10:25:00|7468.4|7467.4|7468.7|7467.7|7469.4|7468.4|7466.7|7465.7|303
1643625000000|2022-01-31 10:30:00|7468.4|7467.4|7463.2|7462.2|7468.4|7467.4|7457.4|7456.4|608
1643625300000|2022-01-31 10:35:00|7462.9|7461.9|7454.4|7453.4|7464.2|7463.2|7453.7|7452.7|407
1643625600000|2022-01-31 10:40:00|7454.2|7453.2|7461.4|7460.4|7464.4|7463.4|7453.2|7452.2|486
1643625900000|2022-01-31 10:45:00|7461.2|7460.2|7464.7|7463.7|7466.9|7465.9|7460.9|7459.9|235
1643626200000|2022-01-31 10:50:00|7464.9|7463.9|7462.9|7461.9|7465.9|7464.9|7461.7|7460.7|381
1643626500000|2022-01-31 10:55:00|7462.7|7461.7|7465.2|7464.2|7466.7|7465.7|7460.9|7459.9|337
1643626800000|2022-01-31 11:00:00|7464.9|7463.9|7467.4|7466.4|7470.2|7469.2|7461.4|7460.4|817
1643627100000|2022-01-31 11:05:00|7467.2|7466.2|7473.7|7472.7|7475.4|7474.4|7466.9|7465.9|271
1643627400000|2022-01-31 11:10:00|7473.4|7472.4|7472.2|7471.2|7477.4|7476.4|7470.4|7469.4|423
1643627700000|2022-01-31 11:15:00|7472.4|7471.4|7475.2|7474.2|7477.7|7476.7|7472.2|7471.2|277
1643628000000|2022-01-31 11:20:00|7474.9|7473.9|7476.2|7475.2|7480.2|7479.2|7473.2|7472.2|473
1643628300000|2022-01-31 11:25:00|7475.7|7474.7|7470.9|7469.9|7475.9|7474.9|7465.2|7464.2|463
1643628600000|2022-01-31 11:30:00|7471.2|7470.2|7472.7|7471.7|7474.9|7473.9|7468.9|7467.9|260
1643628900000|2022-01-31 11:35:00|7472.9|7471.9|7471.4|7470.4|7473.2|7472.2|7468.2|7467.2|300
1643629200000|2022-01-31 11:40:00|7471.7|7470.7|7472.2|7471.2|7477.9|7476.9|7471.4|7470.4|484
1643629500000|2022-01-31 11:45:00|7472.4|7471.4|7472.4|7471.4|7475.7|7474.7|7471.4|7470.4|137
1643629800000|2022-01-31 11:50:00|7472.2|7471.2|7473.4|7472.4|7477.9|7476.9|7471.9|7470.9|203
1643630100000|2022-01-31 11:55:00|7473.9|7472.9|7473.2|7472.2|7478.2|7477.2|7472.7|7471.7|668
1643630400000|2022-01-31 12:00:00|7472.7|7471.7|7466.9|7465.9|7478.7|7477.7|7466.7|7465.7|814
1643630700000|2022-01-31 12:05:00|7466.7|7465.7|7465.7|7464.7|7467.9|7466.9|7463.7|7462.7|559
1643631000000|2022-01-31 12:10:00|7465.4|7464.4|7466.9|7465.9|7469.4|7468.4|7464.7|7463.7|388
1643631300000|2022-01-31 12:15:00|7467.2|7466.2|7468.7|7467.7|7468.7|7467.7|7463.4|7462.4|438
1643631600000|2022-01-31 12:20:00|7468.4|7467.4|7461.2|7460.2|7468.7|7467.7|7459.9|7458.9|621
1643631900000|2022-01-31 12:25:00|7460.9|7459.9|7469.4|7468.4|7469.7|7468.7|7460.7|7459.7|441
1643632200000|2022-01-31 12:30:00|7469.2|7468.2|7469.7|7468.7|7470.2|7469.2|7466.7|7465.7|481
1643632500000|2022-01-31 12:35:00|7469.9|7468.9|7466.2|7465.2|7471.2|7470.2|7465.9|7464.9|406
1643632800000|2022-01-31 12:40:00|7465.9|7464.9|7466.2|7465.2|7466.4|7465.4|7461.2|7460.2|312
1643633100000|2022-01-31 12:45:00|7466.4|7465.4|7469.7|7468.7|7470.7|7469.7|7465.2|7464.2|327
1643633400000|2022-01-31 12:50:00|7469.4|7468.4|7468.7|7467.7|7470.7|7469.7|7467.7|7466.7|321
1643633700000|2022-01-31 12:55:00|7468.9|7467.9|7472.4|7471.4|7472.7|7471.7|7467.9|7466.9|319
1643634000000|2022-01-31 13:00:00|7472.7|7471.7|7468.7|7467.7|7473.9|7472.9|7468.4|7467.4|364
1643634300000|2022-01-31 13:05:00|7468.4|7467.4|7466.2|7465.2|7468.7|7467.7|7462.7|7461.7|420
1643634600000|2022-01-31 13:10:00|7465.9|7464.9|7472.7|7471.7|7472.7|7471.7|7465.7|7464.7|423
1643634900000|2022-01-31 13:15:00|7472.2|7471.2|7471.9|7470.9|7475.7|7474.7|7471.4|7470.4|389
1643635200000|2022-01-31 13:20:00|7472.2|7471.2|7471.7|7470.7|7473.2|7472.2|7469.7|7468.7|319
1643635500000|2022-01-31 13:25:00|7471.4|7470.4|7476.7|7475.7|7476.7|7475.7|7469.7|7468.7|298
1643635800000|2022-01-31 13:30:00|7476.4|7475.4|7478.7|7477.7|7480.2|7479.2|7471.7|7470.7|500
1643636100000|2022-01-31 13:35:00|7478.4|7477.4|7481.2|7480.2|7482.7|7481.7|7476.9|7475.9|356
1643636400000|2022-01-31 13:40:00|7480.9|7479.9|7478.4|7477.4|7481.9|7480.9|7477.7|7476.7|360
1643636700000|2022-01-31 13:45:00|7478.2|7477.2|7475.7|7474.7|7479.9|7478.9|7473.2|7472.2|304
1643637000000|2022-01-31 13:50:00|7475.9|7474.9|7467|7466|7476.7|7475.7|7466.7|7465.7|303
1643637300000|2022-01-31 13:55:00|7467.2|7466.2|7466|7465|7469.7|7468.7|7466|7465|283
1643637600000|2022-01-31 14:00:00|7465.5|7464.5|7462.5|7461.5|7466.2|7465.2|7461.5|7460.5|253
1643637900000|2022-01-31 14:05:00|7462.7|7461.7|7466|7465|7466.2|7465.2|7462.2|7461.2|278
1643638200000|2022-01-31 14:10:00|7465.7|7464.7|7460|7459|7466.5|7465.5|7460|7459|261
1643638500000|2022-01-31 14:15:00|7460.5|7459.5|7463.2|7462.2|7464.7|7463.7|7459.5|7458.5|229
1643638800000|2022-01-31 14:20:00|7463|7462|7463|7462|7464|7463|7461.5|7460.5|206
1643639100000|2022-01-31 14:25:00|7462.7|7461.7|7460.5|7459.5|7464.5|7463.5|7460.5|7459.5|464
1643639400000|2022-01-31 14:30:00|7460.7|7459.7|7463|7462|7463.5|7462.5|7455|7454|1528
1643639700000|2022-01-31 14:35:00|7462.7|7461.7|7455.5|7454.5|7463.2|7462.2|7453.7|7452.7|1267
1643640000000|2022-01-31 14:40:00|7455|7454|7456.5|7455.5|7458|7457|7453.5|7452.5|974
1643640300000|2022-01-31 14:45:00|7456.7|7455.7|7454.2|7453.2|7458.2|7457.2|7451.5|7450.5|656
1643640600000|2022-01-31 14:50:00|7454.5|7453.5|7459.7|7458.7|7462.5|7461.5|7451|7450|933
1643640900000|2022-01-31 14:55:00|7459.5|7458.5|7476.7|7475.7|7477.2|7476.2|7458.5|7457.5|1751
1643641200000|2022-01-31 15:00:00|7477|7476|7474.5|7473.5|7477.5|7476.5|7471.7|7470.7|1331
1643641500000|2022-01-31 15:05:00|7474|7473|7479.5|7478.5|7479.5|7478.5|7471.5|7470.5|1325
1643641800000|2022-01-31 15:10:00|7479.2|7478.2|7480.7|7479.7|7483|7482|7472.2|7471.2|1282
1643642100000|2022-01-31 15:15:00|7481|7480|7478.5|7477.5|7483|7482|7476.5|7475.5|706
1643642400000|2022-01-31 15:20:00|7478.7|7477.7|7478|7477|7484|7483|7477.5|7476.5|641
1643642700000|2022-01-31 15:25:00|7477.5|7476.5|7469.7|7468.7|7480|7479|7469|7468|1207
1643643000000|2022-01-31 15:30:00|7469.5|7468.5|7465.9|7464.9|7473.5|7472.5|7463.9|7462.9|1034
1643643300000|2022-01-31 15:35:00|7466.4|7465.4|7458.4|7457.4|7468.4|7467.4|7457.6|7456.6|837
1643643600000|2022-01-31 15:40:00|7458.9|7457.9|7456.9|7455.9|7458.9|7457.9|7452.4|7451.4|933
1643643900000|2022-01-31 15:45:00|7456.6|7455.6|7462.9|7461.9|7463.4|7462.4|7454.9|7453.9|618
1643644200000|2022-01-31 15:50:00|7463.4|7462.4|7472.4|7471.4|7472.4|7471.4|7463.4|7462.4|601
1643644500000|2022-01-31 15:55:00|7472.6|7471.6|7480.4|7479.4|7480.6|7479.6|7471.9|7470.9|1227
1643644800000|2022-01-31 16:00:00|7480.9|7479.9|7478.9|7477.9|7482.1|7481.1|7475.9|7474.9|1611
1643645100000|2022-01-31 16:05:00|7479.1|7478.1|7478.6|7477.6|7482.6|7481.6|7477.4|7476.4|1210
1643645400000|2022-01-31 16:10:00|7478.9|7477.9|7473.6|7472.6|7480.4|7479.4|7473.4|7472.4|1643
1643645700000|2022-01-31 16:15:00|7473.9|7472.9|7468.9|7467.9|7476.1|7475.1|7464.9|7463.9|1717
1643646000000|2022-01-31 16:20:00|7469.4|7468.4|7467.4|7466.4|7471.1|7470.1|7463.4|7462.4|2339
1643646300000|2022-01-31 16:25:00|7466.6|7465.6|7453.4|7451.4|7467.9|7466.9|7448.9|7447.9|11730
1643646600000|2022-01-31 16:30:00|7453.1|7451.1|7462.4|7460.4|7471.4|7469.4|7447.9|7445.9|14333
1643646900000|2022-01-31 16:35:00|7461.9|7459.9|7462.4|7460.4|7471.9|7469.9|7461.1|7459.1|2629
1643647200000|2022-01-31 16:40:00|7462.1|7460.1|7466.4|7464.4|7467.9|7465.9|7456.4|7454.4|1020
1643647500000|2022-01-31 16:45:00|7466.1|7464.1|7469.1|7467.1|7470.9|7468.9|7463.1|7461.1|571
1643647800000|2022-01-31 16:50:00|7469.4|7467.4|7477.6|7475.6|7479.6|7477.6|7467.9|7465.9|744
1643648100000|2022-01-31 16:55:00|7477.4|7475.4|7479.4|7477.4|7479.9|7477.9|7475.9|7473.9|289
1643648400000|2022-01-31 17:00:00|7479.6|7477.6|7477.9|7475.9|7479.6|7477.6|7475.1|7473.1|314
1643648700000|2022-01-31 17:05:00|7477.6|7475.6|7476.9|7474.9|7481.4|7479.4|7476.9|7474.9|407
1643649000000|2022-01-31 17:10:00|7477.1|7475.1|7479.4|7477.4|7481.4|7479.4|7477.1|7475.1|369
1643649300000|2022-01-31 17:15:00|7479.6|7477.6|7485.1|7483.1|7486.1|7484.1|7478.1|7476.1|227
1643649600000|2022-01-31 17:20:00|7484.9|7482.9|7479.4|7477.4|7485.4|7483.4|7477.4|7475.4|180
1643649900000|2022-01-31 17:25:00|7479.6|7477.6|7482.6|7480.6|7483.4|7481.4|7477.1|7475.1|171
1643650200000|2022-01-31 17:30:00|7482.9|7480.9|7484.6|7482.6|7485.6|7483.6|7482.6|7480.6|331
1643650500000|2022-01-31 17:35:00|7484.9|7482.9|7487.9|7485.9|7487.9|7485.9|7483.9|7481.9|287
1643650800000|2022-01-31 17:40:00|7488.1|7486.1|7487.4|7485.4|7488.9|7486.9|7485.9|7483.9|142
1643651100000|2022-01-31 17:45:00|7487.9|7485.9|7490.9|7488.9|7491.1|7489.1|7487.9|7485.9|146
1643651400000|2022-01-31 17:50:00|7490.6|7488.6|7495.1|7493.1|7495.4|7493.4|7489.6|7487.6|141
1643651700000|2022-01-31 17:55:00|7495.4|7493.4|7497.4|7495.4|7497.6|7495.6|7494.9|7492.9|270
1643652000000|2022-01-31 18:00:00|7497.1|7495.1|7495.6|7493.6|7497.4|7495.4|7493.9|7491.9|303
1643652300000|2022-01-31 18:05:00|7495.4|7493.4|7496.4|7494.4|7496.9|7494.9|7494.1|7492.1|161
1643652600000|2022-01-31 18:10:00|7495.9|7493.9|7496.6|7494.6|7496.9|7494.9|7493.9|7491.9|220
1643652900000|2022-01-31 18:15:00|7496.9|7494.9|7501.4|7499.4|7501.4|7499.4|7495.1|7493.1|258
1643653200000|2022-01-31 18:20:00|7500.9|7498.9|7504.9|7502.9|7504.9|7502.9|7499.4|7497.4|381
1643653500000|2022-01-31 18:25:00|7504.6|7502.6|7501.4|7499.4|7505.9|7503.9|7500.9|7498.9|338
1643653800000|2022-01-31 18:30:00|7501.6|7499.6|7497.6|7495.6|7501.9|7499.9|7497.1|7495.1|150
1643654100000|2022-01-31 18:35:00|7497.4|7495.4|7497.9|7495.9|7500.1|7498.1|7495.4|7493.4|319
1643654400000|2022-01-31 18:40:00|7498.1|7496.1|7497.6|7495.6|7501.4|7499.4|7496.9|7494.9|138
1643654700000|2022-01-31 18:45:00|7497.4|7495.4|7499.6|7497.6|7500.4|7498.4|7497.4|7495.4|153
1643655000000|2022-01-31 18:50:00|7499.9|7497.9|7498.6|7496.6|7501.4|7499.4|7497.9|7495.9|114
1643655300000|2022-01-31 18:55:00|7498.9|7496.9|7500.6|7498.6|7500.9|7498.9|7498.6|7496.6|90
1643655600000|2022-01-31 19:00:00|7500.9|7498.9|7499.4|7497.4|7501.4|7499.4|7498.4|7496.4|78
1643655900000|2022-01-31 19:05:00|7499.1|7497.1|7502.6|7500.6|7503.9|7501.9|7498.9|7496.9|116
1643656200000|2022-01-31 19:10:00|7502.4|7500.4|7499.4|7497.4|7503.9|7501.9|7498.6|7496.6|102
1643656500000|2022-01-31 19:15:00|7498.9|7496.9|7499.6|7497.6|7499.9|7497.9|7497.9|7495.9|104
1643656800000|2022-01-31 19:20:00|7499.4|7497.4|7500.6|7498.6|7500.9|7498.9|7497.9|7495.9|273
1643657100000|2022-01-31 19:25:00|7500.4|7498.4|7501.6|7499.6|7501.9|7499.9|7498.9|7496.9|52
1643657400000|2022-01-31 19:30:00|7501.9|7499.9|7501.9|7499.9|7501.9|7499.9|7499.9|7497.9|57
1643657700000|2022-01-31 19:35:00|7502.4|7500.4|7502.1|7500.1|7502.9|7500.9|7501.6|7499.6|74
1643658000000|2022-01-31 19:40:00|7502.4|7500.4|7504.1|7502.1|7504.9|7502.9|7502.1|7500.1|246
1643658300000|2022-01-31 19:45:00|7504.4|7502.4|7502.1|7500.1|7504.9|7502.9|7500.4|7498.4|94
1643658600000|2022-01-31 19:50:00|7502.4|7500.4|7499.4|7497.4|7502.6|7500.6|7498.1|7496.1|94
1643658900000|2022-01-31 19:55:00|7499.6|7497.6|7501.9|7499.9|7501.9|7499.9|7498.9|7496.9|129
1643659200000|2022-01-31 20:00:00|7501.6|7499.6|7503.1|7501.1|7503.9|7501.9|7501.4|7499.4|147
1643659500000|2022-01-31 20:05:00|7502.9|7500.9|7500.9|7498.9|7503.6|7501.6|7500.4|7498.4|196
1643659800000|2022-01-31 20:10:00|7501.4|7499.4|7495.4|7493.4|7502.4|7500.4|7493.9|7491.9|389
1643660100000|2022-01-31 20:15:00|7495.1|7493.1|7489.6|7487.6|7497.6|7495.6|7488.1|7486.1|267
1643660400000|2022-01-31 20:20:00|7489.4|7487.4|7496.4|7494.4|7498.6|7496.6|7489.4|7487.4|136
1643660700000|2022-01-31 20:25:00|7496.6|7494.6|7493.9|7491.9|7498.9|7496.9|7493.4|7491.4|132
1643661000000|2022-01-31 20:30:00|7493.4|7491.4|7504.6|7502.6|7505.4|7503.4|7489.9|7487.9|295
1643661300000|2022-01-31 20:35:00|7504.4|7502.4|7500.1|7498.1|7506.6|7504.6|7498.6|7496.6|264
1643661600000|2022-01-31 20:40:00|7499.9|7497.9|7500.4|7498.4|7502.4|7500.4|7497.6|7495.6|298
1643661900000|2022-01-31 20:45:00|7500.1|7498.1|7506.1|7504.1|7506.1|7504.1|7499.6|7497.6|177
1643662200000|2022-01-31 20:50:00|7505.6|7503.6|7521.9|7519.9|7522.4|7520.4|7505.6|7503.6|1044
1643662500000|2022-01-31 20:55:00|7521.6|7519.6|7517.2|7513.2|7522.6|7520.6|7515.4|7513.2|1212
1643662800000|2022-01-31 21:00:00|7516.6|7512.6|7507.1|7503.1|7517.2|7513.2|7504.7|7500.7|0
1643663100000|2022-01-31 21:05:00|7507.5|7503.5|7512.7|7508.7|7513.7|7509.7|7506.1|7502.1|0
1643663400000|2022-01-31 21:10:00|7512.5|7508.5|7504.6|7500.6|7513.7|7509.7|7503.3|7499.3|0
1643663700000|2022-01-31 21:15:00|7505|7501|7506.3|7502.3|7507.7|7503.7|7504.7|7500.7|0
1643664000000|2022-01-31 21:20:00|7506.5|7502.5|7509|7505|7509|7505|7504.9|7500.9|0
1643664300000|2022-01-31 21:25:00|7509.8|7505.8|7512.7|7508.7|7514.2|7510.2|7509.8|7505.8|0
1643664600000|2022-01-31 21:30:00|7512.6|7508.6|7511.5|7507.5|7512.9|7508.9|7511.2|7507.2|0
1643664900000|2022-01-31 21:35:00|7511.4|7507.4|7509.5|7505.5|7514|7510|7509.1|7505.1|0
1643665200000|2022-01-31 21:40:00|7509.1|7505.1|7509.4|7505.4|7510.7|7506.7|7508.8|7504.8|0
1643665500000|2022-01-31 21:45:00|7509.8|7505.8|7508.7|7504.7|7510.4|7506.4|7507.9|7503.9|0
1643665800000|2022-01-31 21:50:00|7508.5|7504.5|7507.2|7503.2|7508.7|7504.7|7507.2|7503.2|0
1643666100000|2022-01-31 21:55:00|7507.6|7503.6|7509.3|7505.3|7509.7|7505.7|7507.1|7503.1|0
1643666400000|2022-01-31 22:00:00|7508.5|7504.5|7508.3|7504.3|7509.8|7505.8|7508.3|7504.3|0
1643666700000|2022-01-31 22:05:00|7508.1|7504.1|7508.7|7504.7|7508.7|7504.7|7507.7|7503.7|0
1643667000000|2022-01-31 22:10:00|7508.6|7504.6|7508.8|7504.8|7509.8|7505.8|7508.3|7504.3|0
1643667300000|2022-01-31 22:15:00|7508.9|7504.9|7509.1|7505.1|7509.1|7505.1|7508.9|7504.9|0
1643667600000|2022-01-31 22:20:00|7509.3|7505.3|7509.4|7505.4|7509.9|7505.9|7509.1|7505.1|0
1643667900000|2022-01-31 22:25:00|7509.1|7505.1|7509.7|7505.7|7509.7|7505.7|7509|7505|0
1643668200000|2022-01-31 22:30:00|7509.8|7505.8|7510.5|7506.5|7511|7507|7509.3|7505.3|0
1643668500000|2022-01-31 22:35:00|7511|7507|7513.1|7509.1|7513.1|7509.1|7510.7|7506.7|0
1643668800000|2022-01-31 22:40:00|7512.6|7508.6|7512.4|7508.4|7512.9|7508.9|7511.6|7507.6|0
1643669100000|2022-01-31 22:45:00|7512.3|7508.3|7512.3|7508.3|7513.1|7509.1|7512.1|7508.1|0
1643669400000|2022-01-31 22:50:00|7512.6|7508.6|7510|7506|7512.6|7508.6|7510|7506|0
1643669700000|2022-01-31 22:55:00|7509.9|7505.9|7509.9|7505.9|7510.5|7506.5|7509.7|7505.7|0
1643670000000|2022-01-31 23:00:00|7510.5|7506.5|7505|7501|7513.3|7509.3|7505|7501|0
1643670300000|2022-01-31 23:05:00|7505.2|7501.2|7509.4|7505.4|7510.1|7506.1|7503|7499|0
1643670600000|2022-01-31 23:10:00|7509.8|7505.8|7504.1|7500.1|7510.4|7506.4|7503.8|7499.8|0
1643670900000|2022-01-31 23:15:00|7504.5|7500.5|7505.2|7501.2|7507.1|7503.1|7504.5|7500.5|0
1643671200000|2022-01-31 23:20:00|7505.3|7501.3|7506.7|7502.7|7508.8|7504.8|7505.3|7501.3|0
1643671500000|2022-01-31 23:25:00|7506.3|7502.3|7504|7500|7508.7|7504.7|7502.7|7498.7|0
1643671800000|2022-01-31 23:30:00|7504.5|7500.5|7502.6|7498.6|7505.8|7501.8|7500|7496|0
1643672100000|2022-01-31 23:35:00|7501.6|7497.6|7505.9|7501.9|7506.1|7502.1|7501.6|7497.6|0
1643672400000|2022-01-31 23:40:00|7505.7|7501.7|7506.9|7502.9|7506.9|7502.9|7503.9|7499.9|0
1643672700000|2022-01-31 23:45:00|7506.6|7502.6|7506.6|7502.6|7506.9|7502.9|7505.7|7501.7|0
1643673000000|2022-01-31 23:50:00|7506.4|7502.4|7506.2|7502.2|7507.9|7503.9|7505.6|7501.6|0
1643673300000|2022-01-31 23:55:00|7506.4|7502.4|7506.7|7502.7|7507.4|7503.4|7505.4|7501.4|0
1643673600000|2022-02-01 00:00:00|7507|7503|7506.4|7502.4|7507.7|7503.7|7505.8|7501.8|0
1643673900000|2022-02-01 00:05:00|7506.8|7502.8|7505.1|7501.1|7507.8|7503.8|7504.6|7500.6|0
1643674200000|2022-02-01 00:10:00|7505.4|7501.4|7505.7|7501.7|7506.7|7502.7|7504.1|7500.1|0
1643674500000|2022-02-01 00:15:00|7505.2|7501.2|7505.3|7501.3|7512.1|7508.1|7504.2|7500.2|0
1643674800000|2022-02-01 00:20:00|7505.4|7501.4|7508.1|7504.1|7508.1|7504.1|7504.2|7500.2|0
1643675100000|2022-02-01 00:25:00|7508|7504|7506.6|7502.6|7508.8|7504.8|7505.4|7501.4|0
1643675400000|2022-02-01 00:30:00|7507|7503|7506.1|7502.1|7508|7504|7504.3|7500.3|0
1643675700000|2022-02-01 00:35:00|7506.5|7502.5|7505.9|7501.9|7507.3|7503.3|7504.8|7500.8|0
1643676000000|2022-02-01 00:40:00|7505.8|7501.8|7505.1|7501.1|7506|7502|7503.6|7499.6|0
1643676300000|2022-02-01 00:45:00|7505.8|7501.8|7513.2|7509.2|7513.9|7509.9|7505.8|7501.8|0
1643676600000|2022-02-01 00:50:00|7513.5|7509.5|7512.6|7508.6|7515.6|7511.6|7512.5|7508.5|0
1643676900000|2022-02-01 00:55:00|7512.9|7508.9|7514.7|7510.7|7515.5|7511.5|7512.9|7508.9|0
1643677200000|2022-02-01 01:00:00|7514.4|7510.4|7510.4|7507.4|7515|7511.6|7507.4|7504.4|100
1643677500000|2022-02-01 01:05:00|7510.6|7507.6|7507.1|7504.1|7511.4|7508.4|7507.1|7504.1|88
1643677800000|2022-02-01 01:10:00|7506.9|7503.9|7507.4|7504.4|7508.6|7505.6|7505.1|7502.1|70
1643678100000|2022-02-01 01:15:00|7507.6|7504.6|7509.6|7506.6|7509.6|7506.6|7506.9|7503.9|66
1643678400000|2022-02-01 01:20:00|7509.9|7506.9|7506.1|7503.1|7509.9|7506.9|7504.4|7501.4|59
1643678700000|2022-02-01 01:25:00|7505.6|7502.6|7502.4|7499.4|7505.6|7502.6|7501.1|7498.1|29
1643679000000|2022-02-01 01:30:00|7502.9|7499.9|7499.1|7496.1|7503.1|7500.1|7497.1|7494.1|48
1643679300000|2022-02-01 01:35:00|7499.4|7496.4|7500.4|7497.4|7503.4|7500.4|7498.6|7495.6|43
1643679600000|2022-02-01 01:40:00|7499.9|7496.9|7497.1|7494.1|7501.1|7498.1|7496.4|7493.4|7
1643679900000|2022-02-01 01:45:00|7497.4|7494.4|7491.6|7488.6|7497.6|7494.6|7490.1|7487.1|53
1643680200000|2022-02-01 01:50:00|7490.4|7487.4|7481.9|7478.9|7490.9|7487.9|7481.9|7478.9|48
1643680500000|2022-02-01 01:55:00|7481.6|7478.6|7483.9|7480.9|7484.9|7481.9|7481.4|7478.4|38
1643680800000|2022-02-01 02:00:00|7484.1|7481.1|7487.6|7484.6|7490.1|7487.1|7482.9|7479.9|88
1643681100000|2022-02-01 02:05:00|7488.1|7485.1|7487.9|7484.9|7489.1|7486.1|7484.6|7481.6|26
1643681400000|2022-02-01 02:10:00|7488.1|7485.1|7490.9|7487.9|7491.4|7488.4|7487.9|7484.9|11
1643681700000|2022-02-01 02:15:00|7490.4|7487.4|7490.4|7487.4|7492.6|7489.6|7489.4|7486.4|16
1643682000000|2022-02-01 02:20:00|7490.9|7487.9|7493.4|7490.4|7493.4|7490.4|7489.6|7486.6|25
1643682300000|2022-02-01 02:25:00|7493.1|7490.1|7494.9|7491.9|7495.9|7492.9|7493.1|7490.1|14
1643682600000|2022-02-01 02:30:00|7494.4|7491.4|7490.9|7487.9|7496.1|7493.1|7489.9|7486.9|15
1643682900000|2022-02-01 02:35:00|7491.1|7488.1|7495.6|7492.6|7495.9|7492.9|7488.1|7485.1|26
1643683200000|2022-02-01 02:40:00|7495.1|7492.1|7492.9|7489.9|7495.6|7492.6|7491.4|7488.4|11
1643683500000|2022-02-01 02:45:00|7492.6|7489.6|7496.4|7493.4|7496.4|7493.4|7492.4|7489.4|2
1643683800000|2022-02-01 02:50:00|7495.9|7492.9|7491.9|7488.9|7496.1|7493.1|7491.4|7488.4|19
1643684100000|2022-02-01 02:55:00|7491.6|7488.6|7491.9|7488.9|7493.4|7490.4|7489.9|7486.9|11
1643684400000|2022-02-01 03:00:00|7492.1|7489.1|7490.6|7487.6|7493.1|7490.1|7489.9|7486.9|10
1643684700000|2022-02-01 03:05:00|7490.9|7487.9|7489.4|7486.4|7492.6|7489.6|7489.4|7486.4|14
1643685000000|2022-02-01 03:10:00|7489.9|7486.9|7490.4|7487.4|7491.4|7488.4|7489.4|7486.4|7
1643685300000|2022-02-01 03:15:00|7490.9|7487.9|7491.4|7488.4|7491.4|7488.4|7488.9|7485.9|5
1643685600000|2022-02-01 03:20:00|7492.9|7489.9|7498.1|7495.1|7498.6|7495.6|7492.4|7489.4|12
1643685900000|2022-02-01 03:25:00|7497.6|7494.6|7496.6|7493.6|7499.9|7496.9|7495.9|7492.9|14
1643686200000|2022-02-01 03:30:00|7496.9|7493.9|7496.9|7493.9|7499.9|7496.9|7494.1|7491.1|13
1643686500000|2022-02-01 03:35:00|7496.6|7493.6|7495.9|7492.9|7498.4|7495.4|7493.1|7490.1|33
1643686800000|2022-02-01 03:40:00|7495.6|7492.6|7495.6|7492.6|7496.4|7493.4|7494.6|7491.6|7
1643687100000|2022-02-01 03:45:00|7495.9|7492.9|7498.6|7495.6|7498.6|7495.6|7495.9|7492.9|5
1643687400000|2022-02-01 03:50:00|7498.4|7495.4|7500.9|7497.9|7501.4|7498.4|7498.1|7495.1|15
1643687700000|2022-02-01 03:55:00|7501.1|7498.1|7499.6|7496.6|7501.6|7498.6|7497.9|7494.9|16
1643688000000|2022-02-01 04:00:00|7500.1|7497.1|7497.4|7494.4|7501.4|7498.4|7497.1|7494.1|11
1643688300000|2022-02-01 04:05:00|7496.6|7493.6|7492.4|7489.4|7496.6|7493.6|7491.6|7488.6|9
1643688600000|2022-02-01 04:10:00|7491.9|7488.9|7491.6|7488.6|7492.1|7489.1|7488.9|7485.9|39
1643688900000|2022-02-01 04:15:00|7491.9|7488.9|7496.9|7493.9|7496.9|7493.9|7491.9|7488.9|6
1643689200000|2022-02-01 04:20:00|7497.1|7494.1|7500.1|7497.1|7500.1|7497.1|7497.1|7494.1|3
1643689500000|2022-02-01 04:25:00|7499.4|7496.4|7499.9|7496.9|7499.9|7496.9|7497.4|7494.4|10
1643689800000|2022-02-01 04:30:00|7500.1|7497.1|7498.1|7495.1|7500.4|7497.4|7497.9|7494.9|22
1643690100000|2022-02-01 04:35:00|7498.4|7495.4|7497.4|7494.4|7498.9|7495.9|7496.9|7493.9|10
1643690400000|2022-02-01 04:40:00|7497.1|7494.1|7497.6|7494.6|7497.9|7494.9|7495.9|7492.9|7
1643690700000|2022-02-01 04:45:00|7497.9|7494.9|7495.4|7492.4|7497.9|7494.9|7495.4|7492.4|11
1643691000000|2022-02-01 04:50:00|7495.9|7492.9|7497.4|7494.4|7497.4|7494.4|7495.4|7492.4|11
1643691300000|2022-02-01 04:55:00|7497.1|7494.1|7501.4|7498.4|7501.4|7498.4|7495.9|7492.9|12
1643691600000|2022-02-01 05:00:00|7500.4|7497.4|7500.9|7497.9|7501.1|7498.1|7499.6|7496.6|25
1643691900000|2022-02-01 05:05:00|7500.6|7497.6|7495.4|7492.4|7501.1|7498.1|7495.4|7492.4|6
1643692200000|2022-02-01 05:10:00|7495.6|7492.6|7500.1|7497.1|7500.1|7497.1|7495.6|7492.6|24
1643692500000|2022-02-01 05:15:00|7499.4|7496.4|7499.4|7496.4|7500.1|7497.1|7498.9|7495.9|8
1643692800000|2022-02-01 05:20:00|7499.6|7496.6|7498.9|7495.9|7501.1|7498.1|7498.6|7495.6|9
1643693100000|2022-02-01 05:25:00|7499.4|7496.4|7500.1|7497.1|7500.4|7497.4|7498.9|7495.9|2
1643693400000|2022-02-01 05:30:00|7499.9|7496.9|7500.9|7497.9|7501.9|7498.9|7499.6|7496.6|17
1643693700000|2022-02-01 05:35:00|7500.6|7497.6|7500.1|7497.1|7501.6|7498.6|7500.1|7497.1|1
1643694000000|2022-02-01 05:40:00|7499.6|7496.6|7498.4|7495.4|7500.1|7497.1|7498.1|7495.1|3
1643694300000|2022-02-01 05:45:00|7498.1|7495.1|7498.9|7495.9|7499.6|7496.6|7497.9|7494.9|1
1643694600000|2022-02-01 05:50:00|7499.1|7496.1|7500.4|7497.4|7500.9|7497.9|7499.1|7496.1|0
1643694900000|2022-02-01 05:55:00|7500.1|7497.1|7502.1|7499.1|7503.1|7500.1|7500.1|7497.1|10
1643695200000|2022-02-01 06:00:00|7501.9|7498.9|7502.1|7499.1|7504.9|7501.9|7501.6|7498.6|19
1643695500000|2022-02-01 06:05:00|7502.6|7499.6|7501.1|7498.1|7502.6|7499.6|7500.9|7497.9|7
1643695800000|2022-02-01 06:10:00|7500.9|7497.9|7499.1|7496.1|7501.9|7498.9|7498.4|7495.4|17
1643696100000|2022-02-01 06:15:00|7499.9|7496.9|7497.9|7494.9|7500.1|7497.1|7497.6|7494.6|9
1643696400000|2022-02-01 06:20:00|7498.1|7495.1|7497.6|7494.6|7498.4|7495.4|7497.1|7494.1|4
1643696700000|2022-02-01 06:25:00|7498.1|7495.1|7497.9|7494.9|7498.4|7495.4|7497.9|7494.9|5
1643697000000|2022-02-01 06:30:00|7497.6|7494.6|7494.6|7491.6|7498.1|7495.1|7494.6|7491.6|16
1643697300000|2022-02-01 06:35:00|7495.1|7492.1|7496.1|7493.1|7496.4|7493.4|7494.6|7491.6|54
1643697600000|2022-02-01 06:40:00|7496.4|7493.4|7494.4|7491.4|7496.4|7493.4|7493.1|7490.1|88
1643697900000|2022-02-01 06:45:00|7494.1|7491.1|7493.9|7490.9|7494.6|7491.6|7492.1|7489.1|60
1643698200000|2022-02-01 06:50:00|7493.6|7490.6|7496.1|7493.1|7496.4|7493.4|7493.6|7490.6|25
1643698500000|2022-02-01 06:55:00|7496.4|7493.4|7497.4|7494.4|7497.4|7494.4|7494.1|7491.1|38
1643698800000|2022-02-01 07:00:00|7498.1|7495.1|7502.1|7500.1|7503.1|7501.1|7492.9|7490.9|143
1643699100000|2022-02-01 07:05:00|7501.6|7499.6|7504.1|7502.1|7504.1|7502.1|7501.1|7499.1|67
1643699400000|2022-02-01 07:10:00|7504.6|7502.6|7510.6|7508.6|7511.6|7509.6|7504.6|7502.6|155
1643699700000|2022-02-01 07:15:00|7509.9|7507.9|7510.6|7508.6|7511.4|7509.4|7508.4|7506.4|54
1643700000000|2022-02-01 07:20:00|7510.1|7508.1|7512.4|7510.4|7512.6|7510.6|7509.1|7507.1|132
1643700300000|2022-02-01 07:25:00|7512.6|7510.6|7504.4|7502.4|7513.6|7511.6|7504.4|7502.4|101
1643700600000|2022-02-01 07:30:00|7503.9|7501.9|7500.6|7498.6|7505.1|7503.1|7499.9|7497.9|77
1643700900000|2022-02-01 07:35:00|7500.4|7498.4|7499.6|7497.6|7501.1|7499.1|7498.1|7496.1|96
1643701200000|2022-02-01 07:40:00|7500.1|7498.1|7499.1|7497.1|7500.9|7498.9|7497.6|7495.6|70
1643701500000|2022-02-01 07:45:00|7499.6|7497.6|7499.1|7497.1|7500.6|7498.6|7496.1|7494.1|147
1643701800000|2022-02-01 07:50:00|7498.9|7496.9|7491.4|7489.4|7499.6|7497.6|7489.6|7487.6|124
1643702100000|2022-02-01 07:55:00|7491.9|7489.9|7503.6|7501.6|7503.6|7501.6|7490.6|7488.6|396
1643702400000|2022-02-01 08:00:00|7503.1|7502.1|7517.6|7516.6|7519.4|7518.4|7497.9|7496.9|3841
1643702700000|2022-02-01 08:05:00|7517.9|7516.9|7528.4|7527.4|7528.9|7527.9|7516.4|7515.4|1945
1643703000000|2022-02-01 08:10:00|7529.4|7528.4|7536.9|7535.9|7539.9|7538.9|7529.1|7528.1|1602
1643703300000|2022-02-01 08:15:00|7537.4|7536.4|7530.6|7529.6|7538.1|7537.1|7529.4|7528.4|1269
1643703600000|2022-02-01 08:20:00|7530.9|7529.9|7530.9|7529.9|7535.6|7534.6|7529.9|7528.9|811
1643703900000|2022-02-01 08:25:00|7531.1|7530.1|7523.9|7522.9|7533.9|7532.9|7523.9|7522.9|727
1643704200000|2022-02-01 08:30:00|7524.4|7523.4|7528.1|7527.1|7532.4|7531.4|7524.4|7523.4|652
1643704500000|2022-02-01 08:35:00|7527.9|7526.9|7532.1|7531.1|7532.4|7531.4|7527.6|7526.6|515
1643704800000|2022-02-01 08:40:00|7533.1|7532.1|7536.4|7535.4|7537.4|7536.4|7529.9|7528.9|474
1643705100000|2022-02-01 08:45:00|7536.9|7535.9|7535.1|7534.1|7536.9|7535.9|7532.4|7531.4|699
1643705400000|2022-02-01 08:50:00|7534.9|7533.9|7531.4|7530.4|7534.9|7533.9|7528.1|7527.1|540
1643705700000|2022-02-01 08:55:00|7531.1|7530.1|7528.9|7527.9|7531.4|7530.4|7525.6|7524.6|727
1643706000000|2022-02-01 09:00:00|7528.4|7527.4|7527.9|7526.9|7531.9|7530.9|7520.6|7519.6|616
1643706300000|2022-02-01 09:05:00|7528.1|7527.1|7520.1|7519.1|7529.4|7528.4|7518.6|7517.6|827
1643706600000|2022-02-01 09:10:00|7520.4|7519.4|7526.9|7525.9|7529.9|7528.9|7520.4|7519.4|498
1643706900000|2022-02-01 09:15:00|7526.1|7525.1|7529.4|7528.4|7532.4|7531.4|7525.4|7524.4|686
1643707200000|2022-02-01 09:20:00|7529.6|7528.6|7517.9|7516.9|7530.1|7529.1|7516.6|7515.6|380
1643707500000|2022-02-01 09:25:00|7517.6|7516.6|7506.9|7505.9|7522.4|7521.4|7506.6|7505.6|509
1643707800000|2022-02-01 09:30:00|7507.1|7506.1|7509.4|7508.4|7511.6|7510.6|7505.6|7504.6|585
1643708100000|2022-02-01 09:35:00|7509.1|7508.1|7514.6|7513.6|7515.1|7514.1|7507.1|7506.1|287
1643708400000|2022-02-01 09:40:00|7513.9|7512.9|7509.4|7508.4|7516.6|7515.6|7507.4|7506.4|434
1643708700000|2022-02-01 09:45:00|7509.1|7508.1|7510.6|7509.6|7510.9|7509.9|7505.1|7504.1|431
1643709000000|2022-02-01 09:50:00|7510.9|7509.9|7515.9|7514.9|7517.4|7516.4|7507.4|7506.4|555
1643709300000|2022-02-01 09:55:00|7515.6|7514.6|7514.6|7513.6|7517.9|7516.9|7513.1|7512.1|333
1643709600000|2022-02-01 10:00:00|7514.9|7513.9|7525.1|7524.1|7525.1|7524.1|7514.4|7513.4|262
1643709900000|2022-02-01 10:05:00|7525.4|7524.4|7525.4|7524.4|7527.4|7526.4|7523.6|7522.6|342
1643710200000|2022-02-01 10:10:00|7524.9|7523.9|7517.9|7516.9|7527.4|7526.4|7516.9|7515.9|355
1643710500000|2022-02-01 10:15:00|7517.6|7516.6|7516.6|7515.6|7521.1|7520.1|7515.1|7514.1|330
1643710800000|2022-02-01 10:20:00|7516.9|7515.9|7511.4|7510.4|7519.1|7518.1|7509.6|7508.6|308
1643711100000|2022-02-01 10:25:00|7511.6|7510.6|7514.6|7513.6|7516.4|7515.4|7511.6|7510.6|196
1643711400000|2022-02-01 10:30:00|7514.9|7513.9|7517.6|7516.6|7519.6|7518.6|7512.4|7511.4|173
1643711700000|2022-02-01 10:35:00|7517.9|7516.9|7523.4|7522.4|7523.9|7522.9|7516.1|7515.1|201
1643712000000|2022-02-01 10:40:00|7522.9|7521.9|7523.1|7522.1|7525.4|7524.4|7520.9|7519.9|335
1643712300000|2022-02-01 10:45:00|7523.4|7522.4|7521.6|7520.6|7524.9|7523.9|7521.4|7520.4|175
1643712600000|2022-02-01 10:50:00|7521.4|7520.4|7520.9|7519.9|7523.4|7522.4|7519.6|7518.6|251
1643712900000|2022-02-01 10:55:00|7521.4|7520.4|7522.4|7521.4|7524.9|7523.9|7521.4|7520.4|188
1643713200000|2022-02-01 11:00:00|7522.1|7521.1|7526.1|7525.1|7528.9|7527.9|7520.1|7519.1|670
1643713500000|2022-02-01 11:05:00|7526.4|7525.4|7528.1|7527.1|7529.1|7528.1|7525.9|7524.9|530
1643713800000|2022-02-01 11:10:00|7528.4|7527.4|7526.1|7525.1|7528.4|7527.4|7523.4|7522.4|399
1643714100000|2022-02-01 11:15:00|7526.4|7525.4|7527.4|7526.4|7530.4|7529.4|7525.6|7524.6|286
1643714400000|2022-02-01 11:20:00|7527.9|7526.9|7530.4|7529.4|7530.9|7529.9|7527.9|7526.9|212
1643714700000|2022-02-01 11:25:00|7529.4|7528.4|7533.4|7532.4|7533.6|7532.6|7528.9|7527.9|340
1643715000000|2022-02-01 11:30:00|7533.6|7532.6|7534.4|7533.4|7535.9|7534.9|7532.9|7531.9|313
1643715300000|2022-02-01 11:35:00|7534.6|7533.6|7535.4|7534.4|7537.6|7536.6|7534.1|7533.1|236
1643715600000|2022-02-01 11:40:00|7535.6|7534.6|7532.4|7531.4|7537.9|7536.9|7531.6|7530.6|316
1643715900000|2022-02-01 11:45:00|7532.6|7531.6|7536.9|7535.9|7538.9|7537.9|7532.6|7531.6|410
1643716200000|2022-02-01 11:50:00|7537.1|7536.1|7536.4|7535.4|7539.9|7538.9|7535.9|7534.9|646
1643716500000|2022-02-01 11:55:00|7536.9|7535.9|7536.1|7535.1|7539.9|7538.9|7534.9|7533.9|925
1643716800000|2022-02-01 12:00:00|7536.6|7535.6|7532.4|7531.4|7538.4|7537.4|7532.4|7531.4|562
1643717100000|2022-02-01 12:05:00|7532.9|7531.9|7532.6|7531.6|7535.9|7534.9|7531.6|7530.6|403
1643717400000|2022-02-01 12:10:00|7532.9|7531.9|7532.1|7531.1|7534.1|7533.1|7530.6|7529.6|315
1643717700000|2022-02-01 12:15:00|7532.4|7531.4|7531.1|7530.1|7533.9|7532.9|7530.9|7529.9|132
1643718000000|2022-02-01 12:20:00|7531.4|7530.4|7532.6|7531.6|7533.4|7532.4|7530.9|7529.9|143
1643718300000|2022-02-01 12:25:00|7532.4|7531.4|7535.1|7534.1|7535.4|7534.4|7531.6|7530.6|298
1643718600000|2022-02-01 12:30:00|7534.9|7533.9|7536.4|7535.4|7537.4|7536.4|7533.9|7532.9|238
1643718900000|2022-02-01 12:35:00|7536.6|7535.6|7541.4|7540.4|7541.6|7540.6|7536.1|7535.1|196
1643719200000|2022-02-01 12:40:00|7542.3|7541.3|7541.3|7540.3|7543|7542|7540.8|7539.8|198
1643719500000|2022-02-01 12:45:00|7541|7540|7542|7541|7542.8|7541.8|7539.3|7538.3|197
1643719800000|2022-02-01 12:50:00|7541.8|7540.8|7542.8|7541.8|7543.3|7542.3|7540.3|7539.3|199
1643720100000|2022-02-01 12:55:00|7543|7542|7543|7542|7545.3|7544.3|7542.5|7541.5|225
1643720400000|2022-02-01 13:00:00|7542.8|7541.8|7544|7543|7545.3|7544.3|7542.3|7541.3|382
1643720700000|2022-02-01 13:05:00|7544.3|7543.3|7544.8|7543.8|7545|7544|7542.5|7541.5|433
1643721000000|2022-02-01 13:10:00|7545|7544|7545.3|7544.3|7546.5|7545.5|7543.8|7542.8|398
1643721300000|2022-02-01 13:15:00|7545.5|7544.5|7548.8|7547.8|7549.3|7548.3|7545.5|7544.5|379
1643721600000|2022-02-01 13:20:00|7549.3|7548.3|7549.3|7548.3|7550.3|7549.3|7547.3|7546.3|363
1643721900000|2022-02-01 13:25:00|7549.5|7548.5|7544|7543|7550|7549|7543.3|7542.3|439
1643722200000|2022-02-01 13:30:00|7544.3|7543.3|7540.3|7539.3|7545.8|7544.8|7540.3|7539.3|399
1643722500000|2022-02-01 13:35:00|7540.5|7539.5|7542.5|7541.5|7543|7542|7538.3|7537.3|232
1643722800000|2022-02-01 13:40:00|7542.8|7541.8|7546.8|7545.8|7547.3|7546.3|7542.8|7541.8|215
1643723100000|2022-02-01 13:45:00|7546.3|7545.3|7546.8|7545.8|7547.3|7546.3|7544.5|7543.5|170
1643723400000|2022-02-01 13:50:00|7546.5|7545.5|7544|7543|7547.8|7546.8|7542.8|7541.8|236
1643723700000|2022-02-01 13:55:00|7543.8|7542.8|7541.8|7540.8|7545|7544|7541.3|7540.3|314
1643724000000|2022-02-01 14:00:00|7542|7541|7538.3|7537.3|7544.5|7543.5|7538.3|7537.3|432
1643724300000|2022-02-01 14:05:00|7537.8|7536.8|7535.3|7534.3|7538.3|7537.3|7535.3|7534.3|435
1643724600000|2022-02-01 14:10:00|7535.5|7534.5|7534.5|7533.5|7536.3|7535.3|7534.3|7533.3|524
1643724900000|2022-02-01 14:15:00|7534.3|7533.3|7535.3|7534.3|7537.3|7536.3|7533.8|7532.8|334
1643725200000|2022-02-01 14:20:00|7535.5|7534.5|7530.8|7529.8|7535.8|7534.8|7530.8|7529.8|634
1643725500000|2022-02-01 14:25:00|7531|7530|7533.8|7532.8|7534.3|7533.3|7530.3|7529.3|602
1643725800000|2022-02-01 14:30:00|7533.3|7532.3|7534.5|7533.5|7535.3|7534.3|7528|7527|1124
1643726100000|2022-02-01 14:35:00|7534|7533|7537.3|7536.3|7538.5|7537.5|7531.8|7530.8|763
1643726400000|2022-02-01 14:40:00|7537|7536|7522.3|7521.3|7539|7538|7521.3|7520.3|1244
1643726700000|2022-02-01 14:45:00|7522|7521|7528|7527|7529.5|7528.5|7522|7521|913
1643727000000|2022-02-01 14:50:00|7527.8|7526.8|7530.5|7529.5|7535|7534|7527.8|7526.8|553
1643727300000|2022-02-01 14:55:00|7530.8|7529.8|7535|7534|7535.3|7534.3|7530|7529|557
1643727600000|2022-02-01 15:00:00|7534.8|7533.8|7518.5|7517.5|7535.3|7534.3|7517.3|7516.3|1155
1643727900000|2022-02-01 15:05:00|7518.3|7517.3|7520.3|7519.3|7525.8|7524.8|7512.8|7511.8|1135
1643728200000|2022-02-01 15:10:00|7520.4|7519.4|7528.4|7527.4|7530.4|7529.4|7517.9|7516.9|738
1643728500000|2022-02-01 15:15:00|7528.6|7527.6|7525.4|7524.4|7529.4|7528.4|7523.4|7522.4|739
1643728800000|2022-02-01 15:20:00|7525.1|7524.1|7536.1|7535.1|7536.6|7535.6|7524.9|7523.9|823
1643729100000|2022-02-01 15:25:00|7535.9|7534.9|7524.4|7523.4|7537.4|7536.4|7524.4|7523.4|823
1643729400000|2022-02-01 15:30:00|7524.9|7523.9|7528.9|7527.9|7532.6|7531.6|7524.9|7523.9|709
1643729700000|2022-02-01 15:35:00|7529.1|7528.1|7531.9|7530.9|7534.1|7533.1|7528.1|7527.1|601
1643730000000|2022-02-01 15:40:00|7532.1|7531.1|7526.4|7525.4|7534.9|7533.9|7522.9|7521.9|960
1643730300000|2022-02-01 15:45:00|7526.9|7525.9|7528.9|7527.9|7531.4|7530.4|7525.9|7524.9|673
1643730600000|2022-02-01 15:50:00|7528.6|7527.6|7528.9|7527.9|7532.1|7531.1|7527.6|7526.6|584
1643730900000|2022-02-01 15:55:00|7529.1|7528.1|7539.9|7538.9|7540.4|7539.4|7529.1|7528.1|1052
1643731200000|2022-02-01 16:00:00|7539.4|7538.4|7536.4|7535.4|7542.4|7541.4|7535.4|7534.4|995
1643731500000|2022-02-01 16:05:00|7536.6|7535.6|7542.9|7541.9|7543.4|7542.4|7536.6|7535.6|1055
1643731800000|2022-02-01 16:10:00|7543.1|7542.1|7542.9|7541.9|7543.6|7542.6|7539.9|7538.9|692
1643732100000|2022-02-01 16:15:00|7543.1|7542.1|7541.9|7540.9|7544.9|7543.9|7541.4|7540.4|751
1643732400000|2022-02-01 16:20:00|7542.4|7541.4|7535.6|7534.6|7543.9|7542.9|7533.4|7532.4|1459
1643732700000|2022-02-01 16:25:00|7535.9|7534.9|7525.4|7523.4|7538.4|7537.4|7524.4|7522.9|4595
1643733000000|2022-02-01 16:30:00|7525.6|7523.6|7536.4|7534.4|7537.9|7535.9|7511.9|7509.9|11125
1643733300000|2022-02-01 16:35:00|7535.9|7533.9|7530.1|7528.1|7540.9|7538.9|7528.4|7526.4|2287
1643733600000|2022-02-01 16:40:00|7530.4|7528.4|7528.9|7526.9|7532.9|7530.9|7528.4|7526.4|720
1643733900000|2022-02-01 16:45:00|7529.1|7527.1|7530.4|7528.4|7534.4|7532.4|7527.9|7525.9|647
1643734200000|2022-02-01 16:50:00|7530.9|7528.9|7532.4|7530.4|7533.4|7531.4|7529.4|7527.4|304
1643734500000|2022-02-01 16:55:00|7533.1|7531.1|7538.4|7536.4|7539.1|7537.1|7532.4|7530.4|392
1643734800000|2022-02-01 17:00:00|7538.1|7536.1|7538.4|7536.4|7542.1|7540.1|7536.9|7534.9|662
1643735100000|2022-02-01 17:05:00|7538.1|7536.1|7539.9|7537.9|7540.9|7538.9|7536.4|7534.4|450
1643735400000|2022-02-01 17:10:00|7540.4|7538.4|7535.4|7533.4|7540.4|7538.4|7533.4|7531.4|358
1643735700000|2022-02-01 17:15:00|7535.1|7533.1|7537.9|7535.9|7538.4|7536.4|7534.9|7532.9|421
1643736000000|2022-02-01 17:20:00|7538.1|7536.1|7535.9|7533.9|7538.9|7536.9|7533.9|7531.9|301
1643736300000|2022-02-01 17:25:00|7535.4|7533.4|7538.9|7536.9|7539.1|7537.1|7533.4|7531.4|460
1643736600000|2022-02-01 17:30:00|7538.4|7536.4|7530.9|7528.9|7538.9|7536.9|7530.6|7528.6|210
1643736900000|2022-02-01 17:35:00|7531.1|7529.1|7535.6|7533.6|7538.4|7536.4|7530.4|7528.4|136
1643737200000|2022-02-01 17:40:00|7535.4|7533.4|7537.1|7535.1|7540.1|7538.1|7535.4|7533.4|94
1643737500000|2022-02-01 17:45:00|7537.4|7535.4|7536.6|7534.6|7538.6|7536.6|7533.9|7531.9|91
1643737800000|2022-02-01 17:50:00|7536.4|7534.4|7536.1|7534.1|7537.9|7535.9|7534.6|7532.6|111
1643738100000|2022-02-01 17:55:00|7536.4|7534.4|7541.6|7539.6|7541.9|7539.9|7536.4|7534.4|119
1643738400000|2022-02-01 18:00:00|7541.4|7539.4|7537.9|7535.9|7541.9|7539.9|7537.1|7535.1|188
1643738700000|2022-02-01 18:05:00|7537.4|7535.4|7536.4|7534.4|7539.4|7537.4|7535.9|7533.9|153
1643739000000|2022-02-01 18:10:00|7536.9|7534.9|7537.4|7535.4|7538.4|7536.4|7535.4|7533.4|140
1643739300000|2022-02-01 18:15:00|7537.1|7535.1|7539.6|7537.6|7540.4|7538.4|7536.6|7534.6|92
1643739600000|2022-02-01 18:20:00|7539.9|7537.9|7540.4|7538.4|7540.9|7538.9|7539.1|7537.1|89
1643739900000|2022-02-01 18:25:00|7539.9|7537.9|7545.1|7543.1|7545.9|7543.9|7539.4|7537.4|245
1643740200000|2022-02-01 18:30:00|7544.9|7542.9|7544.1|7542.1|7545.4|7543.4|7543.1|7541.1|128
1643740500000|2022-02-01 18:35:00|7544.4|7542.4|7545.1|7543.1|7546.1|7544.1|7541.1|7539.1|126
1643740800000|2022-02-01 18:40:00|7544.9|7542.9|7546.9|7544.9|7547.6|7545.6|7544.9|7542.9|117
1643741100000|2022-02-01 18:45:00|7546.6|7544.6|7549.4|7547.4|7549.4|7547.4|7546.6|7544.6|173
1643741400000|2022-02-01 18:50:00|7549.1|7547.1|7549.4|7547.4|7550.4|7548.4|7547.9|7545.9|179
1643741700000|2022-02-01 18:55:00|7549.1|7547.1|7547.6|7545.6|7549.1|7547.1|7545.4|7543.4|149
1643742000000|2022-02-01 19:00:00|7547.9|7545.9|7550.6|7548.6|7551.4|7549.4|7546.4|7544.4|122
1643742300000|2022-02-01 19:05:00|7550.4|7548.4|7550.9|7548.9|7551.4|7549.4|7548.4|7546.4|118
1643742600000|2022-02-01 19:10:00|7550.6|7548.6|7549.6|7547.6|7552.4|7550.4|7545.6|7543.6|82
1643742900000|2022-02-01 19:15:00|7549.4|7547.4|7547.9|7545.9|7551.1|7549.1|7547.4|7545.4|83
1643743200000|2022-02-01 19:20:00|7547.6|7545.6|7546.6|7544.6|7547.6|7545.6|7543.1|7541.1|110
1643743500000|2022-02-01 19:25:00|7546.4|7544.4|7547.1|7545.1|7547.9|7545.9|7545.1|7543.1|67
1643743800000|2022-02-01 19:30:00|7547.4|7545.4|7547.1|7545.1|7548.9|7546.9|7546.4|7544.4|57
1643744100000|2022-02-01 19:35:00|7547.4|7545.4|7546.1|7544.1|7547.6|7545.6|7542.9|7540.9|115
1643744400000|2022-02-01 19:40:00|7546.4|7544.4|7545.6|7543.6|7546.9|7544.9|7543.4|7541.4|90
1643744700000|2022-02-01 19:45:00|7545.9|7543.9|7545.6|7543.6|7547.1|7545.1|7544.6|7542.6|76
1643745000000|2022-02-01 19:50:00|7545.4|7543.4|7545.1|7543.1|7546.4|7544.4|7542.9|7540.9|60
1643745300000|2022-02-01 19:55:00|7545.4|7543.4|7548.4|7546.4|7548.6|7546.6|7545.4|7543.4|79
1643745600000|2022-02-01 20:00:00|7547.9|7545.9|7558.6|7556.6|7559.4|7557.4|7547.1|7545.1|246
1643745900000|2022-02-01 20:05:00|7558.4|7556.4|7558.9|7556.9|7559.1|7557.1|7556.4|7554.4|165
1643746200000|2022-02-01 20:10:00|7558.6|7556.6|7556.9|7554.9|7558.9|7556.9|7554.9|7552.9|74
1643746500000|2022-02-01 20:15:00|7557.1|7555.1|7557.4|7555.4|7557.6|7555.6|7554.6|7552.6|100
1643746800000|2022-02-01 20:20:00|7557.6|7555.6|7559.4|7557.4|7560.1|7558.1|7556.4|7554.4|172
1643747100000|2022-02-01 20:25:00|7559.1|7557.1|7560.4|7558.4|7560.9|7558.9|7556.6|7554.6|128
1643747400000|2022-02-01 20:30:00|7560.6|7558.6|7561.6|7559.6|7562.9|7560.9|7560.4|7558.4|190
1643747700000|2022-02-01 20:35:00|7561.4|7559.4|7558.1|7556.1|7563.1|7561.1|7557.9|7555.9|147
1643748000000|2022-02-01 20:40:00|7558.4|7556.4|7561.9|7559.9|7563.4|7561.4|7557.9|7555.9|124
1643748300000|2022-02-01 20:45:00|7562.1|7560.1|7565.1|7563.1|7565.4|7563.4|7561.1|7559.1|275
1643748600000|2022-02-01 20:50:00|7564.9|7562.9|7567.9|7565.9|7568.4|7566.4|7564.9|7562.9|298
1643748900000|2022-02-01 20:55:00|7568.1|7566.1|7563.3|7559.3|7568.1|7566.1|7560.6|7558.3|783
1643749200000|2022-02-01 21:00:00|7563.4|7559.4|7564.3|7560.3|7566.6|7562.6|7560.7|7556.7|1
1643749500000|2022-02-01 21:05:00|7564.5|7560.5|7566.7|7562.7|7570.2|7566.2|7562.6|7558.6|0
1643749800000|2022-02-01 21:10:00|7566.4|7562.4|7569.6|7565.6|7573.1|7569.1|7566.4|7562.4|0
1643750100000|2022-02-01 21:15:00|7569.3|7565.3|7575.9|7571.9|7575.9|7571.9|7569|7565|0
1643750400000|2022-02-01 21:20:00|7576|7572|7579.1|7575.1|7579.8|7575.8|7575.6|7571.6|0
1643750700000|2022-02-01 21:25:00|7579.2|7575.2|7583.5|7579.5|7583.6|7579.6|7576.1|7572.1|0
1643751000000|2022-02-01 21:30:00|7583.2|7579.2|7592.5|7588.5|7592.7|7588.7|7582.6|7578.6|0
1643751300000|2022-02-01 21:35:00|7592.9|7588.9|7584.8|7580.8|7593.9|7589.9|7584.4|7580.4|0
1643751600000|2022-02-01 21:40:00|7585|7581|7584.5|7580.5|7587.4|7583.4|7584|7580|0
1643751900000|2022-02-01 21:45:00|7584.8|7580.8|7583.8|7579.8|7585.1|7581.1|7582.3|7578.3|0
1643752200000|2022-02-01 21:50:00|7584.2|7580.2|7587.9|7583.9|7589.4|7585.4|7583.4|7579.4|0
1643752500000|2022-02-01 21:55:00|7588.2|7584.2|7581.7|7577.7|7590|7586|7581.2|7577.2|0
1643752800000|2022-02-01 22:00:00|7581|7577|7577.2|7573.2|7581|7577|7577.2|7573.2|0
1643753100000|2022-02-01 22:05:00|7577.1|7573.1|7579.8|7575.8|7579.8|7575.8|7577|7573|0
1643753400000|2022-02-01 22:10:00|7580.2|7576.2|7579.4|7575.4|7580.9|7576.9|7579|7575|0
1643753700000|2022-02-01 22:15:00|7579.5|7575.5|7577.9|7573.9|7579.5|7575.5|7577.8|7573.8|0
1643754000000|2022-02-01 22:20:00|7577.8|7573.8|7570|7566|7577.8|7573.8|7569.4|7565.4|0
1643754300000|2022-02-01 22:25:00|7570.1|7566.1|7576.9|7572.9|7577.3|7573.3|7570.1|7566.1|0
1643754600000|2022-02-01 22:30:00|7576.8|7572.8|7576.3|7572.3|7576.9|7572.9|7576.2|7572.2|0
1643754900000|2022-02-01 22:35:00|7576.2|7572.2|7576.9|7572.9|7577|7573|7576.1|7572.1|0
1643755200000|2022-02-01 22:40:00|7577.1|7573.1|7577.6|7573.6|7578.4|7574.4|7576.9|7572.9|0
1643755500000|2022-02-01 22:45:00|7577.5|7573.5|7579.3|7575.3|7579.3|7575.3|7577.5|7573.5|0
1643755800000|2022-02-01 22:50:00|7578.8|7574.8|7580.2|7576.2|7580.4|7576.4|7578.4|7574.4|0
1643756100000|2022-02-01 22:55:00|7580.1|7576.1|7582.8|7578.8|7583.5|7579.5|7580.1|7576.1|0
1643756400000|2022-02-01 23:00:00|7584.7|7580.7|7580.3|7576.3|7584.7|7580.7|7578|7574|0
1643756700000|2022-02-01 23:05:00|7580.6|7576.6|7580.6|7576.6|7583.1|7579.1|7578.2|7574.2|0
1643757000000|2022-02-01 23:10:00|7580.9|7576.9|7582.2|7578.2|7584.7|7580.7|7580.2|7576.2|0
1643757300000|2022-02-01 23:15:00|7582.5|7578.5|7583|7579|7584.2|7580.2|7581.8|7577.8|0
1643757600000|2022-02-01 23:20:00|7583.2|7579.2|7583.7|7579.7|7585|7581|7583|7579|0
1643757900000|2022-02-01 23:25:00|7583.5|7579.5|7585.2|7581.2|7585.8|7581.8|7583.2|7579.2|0
1643758200000|2022-02-01 23:30:00|7585.1|7581.1|7581.7|7577.7|7585.1|7581.1|7580.4|7576.4|0
1643758500000|2022-02-01 23:35:00|7581.5|7577.5|7583.3|7579.3|7583.6|7579.6|7580.3|7576.3|0
1643758800000|2022-02-01 23:40:00|7583.5|7579.5|7584.7|7580.7|7584.7|7580.7|7582.7|7578.7|0
1643759100000|2022-02-01 23:45:00|7584.4|7580.4|7582.4|7578.4|7584.4|7580.4|7582|7578|0
1643759400000|2022-02-01 23:50:00|7582.5|7578.5|7581.7|7577.7|7582.7|7578.7|7581.2|7577.2|0
1643759700000|2022-02-01 23:55:00|7581.5|7577.5|7583|7579|7583.3|7579.3|7581.4|7577.4|0
1643760000000|2022-02-02 00:00:00|7582.8|7578.8|7586.9|7582.9|7587.3|7583.3|7582.3|7578.3|0
1643760300000|2022-02-02 00:05:00|7586.6|7582.6|7587.1|7583.1|7587.3|7583.3|7585.3|7581.3|0
1643760600000|2022-02-02 00:10:00|7587.5|7583.5|7584.7|7580.7|7587.5|7583.5|7583.8|7579.8|0
1643760900000|2022-02-02 00:15:00|7584.4|7580.4|7586.9|7582.9|7587.7|7583.7|7581.3|7577.3|0
1643761200000|2022-02-02 00:20:00|7586.6|7582.6|7579.9|7575.9|7587.1|7583.1|7579.7|7575.7|0
1643761500000|2022-02-02 00:25:00|7580.6|7576.6|7581.7|7577.7|7582.2|7578.2|7579.8|7575.8|0
1643761800000|2022-02-02 00:30:00|7582|7578|7581.5|7577.5|7582|7578|7580.6|7576.6|0
1643762100000|2022-02-02 00:35:00|7581.4|7577.4|7580.5|7576.5|7581.6|7577.6|7580.5|7576.5|0
1643762400000|2022-02-02 00:40:00|7580.6|7576.6|7578.9|7574.9|7580.6|7576.6|7578.9|7574.9|0
1643762700000|2022-02-02 00:45:00|7579|7575|7580.6|7576.6|7581.4|7577.4|7579|7575|0
1643763000000|2022-02-02 00:50:00|7580.5|7576.5|7580.7|7576.7|7581.5|7577.5|7579.9|7575.9|0
1643763300000|2022-02-02 00:55:00|7579.7|7575.7|7580.4|7576.4|7580.6|7576.6|7579|7575|0
1643763600000|2022-02-02 01:00:00|7580.3|7576.3|7576.1|7573.1|7580.6|7576.6|7571.9|7568.9|80
1643763900000|2022-02-02 01:05:00|7576.4|7573.4|7580.6|7577.6|7581.1|7578.1|7576.4|7573.4|35
1643764200000|2022-02-02 01:10:00|7580.1|7577.1|7582.1|7579.1|7582.1|7579.1|7579.9|7576.9|11
1643764500000|2022-02-02 01:15:00|7581.9|7578.9|7580.6|7577.6|7582.1|7579.1|7578.9|7575.9|30
1643764800000|2022-02-02 01:20:00|7581.1|7578.1|7582.4|7579.4|7583.1|7580.1|7581.1|7578.1|16
1643765100000|2022-02-02 01:25:00|7582.1|7579.1|7580.9|7577.9|7582.4|7579.4|7580.4|7577.4|19
1643765400000|2022-02-02 01:30:00|7581.1|7578.1|7583.9|7580.9|7583.9|7580.9|7579.9|7576.9|36
1643765700000|2022-02-02 01:35:00|7584.1|7581.1|7574.9|7571.9|7584.6|7581.6|7574.6|7571.6|177
1643766000000|2022-02-02 01:40:00|7574.6|7571.6|7575.6|7572.6|7575.6|7572.6|7574.1|7571.1|31
1643766300000|2022-02-02 01:45:00|7575.9|7572.9|7576.1|7573.1|7576.4|7573.4|7574.6|7571.6|18
1643766600000|2022-02-02 01:50:00|7576.4|7573.4|7575.1|7572.1|7576.6|7573.6|7574.9|7571.9|13
1643766900000|2022-02-02 01:55:00|7575.4|7572.4|7577.1|7574.1|7577.1|7574.1|7575.1|7572.1|10
1643767200000|2022-02-02 02:00:00|7577.4|7574.4|7577.6|7574.6|7578.6|7575.6|7575.9|7572.9|31
1643767500000|2022-02-02 02:05:00|7577.9|7574.9|7577.6|7574.6|7578.9|7575.9|7576.6|7573.6|21
1643767800000|2022-02-02 02:10:00|7578.1|7575.1|7578.1|7575.1|7579.1|7576.1|7577.9|7574.9|17
1643768100000|2022-02-02 02:15:00|7578.4|7575.4|7578.6|7575.6|7579.9|7576.9|7578.1|7575.1|7
1643768400000|2022-02-02 02:20:00|7578.1|7575.1|7574.4|7571.4|7578.1|7575.1|7573.9|7570.9|38
1643768700000|2022-02-02 02:25:00|7574.1|7571.1|7577.1|7574.1|7577.1|7574.1|7574.1|7571.1|14
1643769000000|2022-02-02 02:30:00|7577.4|7574.4|7575.6|7572.6|7577.6|7574.6|7575.1|7572.1|16
1643769300000|2022-02-02 02:35:00|7575.4|7572.4|7577.1|7574.1|7577.1|7574.1|7575.4|7572.4|6
1643769600000|2022-02-02 02:40:00|7577.9|7574.9|7576.6|7573.6|7578.1|7575.1|7575.9|7572.9|26
1643769900000|2022-02-02 02:45:00|7576.9|7573.9|7576.9|7573.9|7577.6|7574.6|7576.6|7573.6|14
1643770200000|2022-02-02 02:50:00|7576.6|7573.6|7575.6|7572.6|7576.6|7573.6|7575.1|7572.1|21
1643770500000|2022-02-02 02:55:00|7575.9|7572.9|7577.1|7574.1|7577.1|7574.1|7575.6|7572.6|8
1643770800000|2022-02-02 03:00:00|7576.9|7573.9|7576.4|7573.4|7576.9|7573.9|7574.6|7571.6|20
1643771100000|2022-02-02 03:05:00|7576.6|7573.6|7576.9|7573.9|7577.6|7574.6|7576.1|7573.1|17
1643771400000|2022-02-02 03:10:00|7577.1|7574.1|7577.1|7574.1|7578.1|7575.1|7576.9|7573.9|8
1643771700000|2022-02-02 03:15:00|7578.1|7575.1|7578.6|7575.6|7579.4|7576.4|7577.6|7574.6|58
1643772000000|2022-02-02 03:20:00|7578.4|7575.4|7579.1|7576.1|7579.6|7576.6|7578.4|7575.4|10
1643772300000|2022-02-02 03:25:00|7579.4|7576.4|7579.6|7576.6|7579.9|7576.9|7579.4|7576.4|8
1643772600000|2022-02-02 03:30:00|7579.4|7576.4|7583.1|7580.1|7583.1|7580.1|7579.4|7576.4|25
1643772900000|2022-02-02 03:35:00|7583.4|7580.4|7583.6|7580.6|7585.1|7582.1|7582.1|7579.1|33
1643773200000|2022-02-02 03:40:00|7583.9|7580.9|7585.4|7582.4|7585.4|7582.4|7583.6|7580.6|15
1643773500000|2022-02-02 03:45:00|7585.1|7582.1|7582.6|7579.6|7585.1|7582.1|7581.6|7578.6|24
1643773800000|2022-02-02 03:50:00|7582.9|7579.9|7583.4|7580.4|7584.1|7581.1|7582.6|7579.6|10
1643774100000|2022-02-02 03:55:00|7583.1|7580.1|7583.6|7580.6|7583.9|7580.9|7582.9|7579.9|3
1643774400000|2022-02-02 04:00:00|7583.9|7580.9|7584.6|7581.6|7584.6|7581.6|7583.6|7580.6|14
1643774700000|2022-02-02 04:05:00|7584.9|7581.9|7585.1|7582.1|7585.4|7582.4|7584.4|7581.4|9
1643775000000|2022-02-02 04:10:00|7585.4|7582.4|7586.6|7583.6|7587.4|7584.4|7585.1|7582.1|38
1643775300000|2022-02-02 04:15:00|7586.4|7583.4|7586.4|7583.4|7587.6|7584.6|7586.1|7583.1|10
1643775600000|2022-02-02 04:20:00|7585.6|7582.6|7585.6|7582.6|7586.1|7583.1|7585.1|7582.1|8
1643775900000|2022-02-02 04:25:00|7585.9|7582.9|7585.6|7582.6|7586.1|7583.1|7584.6|7581.6|19
1643776200000|2022-02-02 04:30:00|7585.9|7582.9|7585.6|7582.6|7586.1|7583.1|7585.1|7582.1|4
1643776500000|2022-02-02 04:35:00|7585.9|7582.9|7585.1|7582.1|7587.6|7584.6|7585.1|7582.1|29
1643776800000|2022-02-02 04:40:00|7585.4|7582.4|7585.1|7582.1|7585.4|7582.4|7584.6|7581.6|2
1643777100000|2022-02-02 04:45:00|7585.6|7582.6|7586.1|7583.1|7586.1|7583.1|7584.6|7581.6|13
1643777400000|2022-02-02 04:50:00|7585.9|7582.9|7587.9|7584.9|7587.9|7584.9|7585.9|7582.9|28
1643777700000|2022-02-02 04:55:00|7588.1|7585.1|7587.6|7584.6|7588.4|7585.4|7587.4|7584.4|14
1643778000000|2022-02-02 05:00:00|7587.4|7584.4|7586.6|7583.6|7587.4|7584.4|7585.4|7582.4|22
1643778300000|2022-02-02 05:05:00|7586.4|7583.4|7586.4|7583.4|7587.6|7584.6|7585.6|7582.6|5
1643778600000|2022-02-02 05:10:00|7586.1|7583.1|7586.1|7583.1|7587.1|7584.1|7585.6|7582.6|5
1643778900000|2022-02-02 05:15:00|7585.4|7582.4|7586.6|7583.6|7586.6|7583.6|7585.1|7582.1|3
1643779200000|2022-02-02 05:20:00|7585.6|7582.6|7584.4|7581.4|7585.6|7582.6|7584.1|7581.1|15
1643779500000|2022-02-02 05:25:00|7584.1|7581.1|7584.1|7581.1|7584.9|7581.9|7583.6|7580.6|12
1643779800000|2022-02-02 05:30:00|7584.4|7581.4|7584.6|7581.6|7584.9|7581.9|7584.1|7581.1|5
1643780100000|2022-02-02 05:35:00|7584.9|7581.9|7584.9|7581.9|7585.4|7582.4|7584.1|7581.1|21
1643780400000|2022-02-02 05:40:00|7585.1|7582.1|7585.4|7582.4|7589.1|7586.1|7584.6|7581.6|36
1643780700000|2022-02-02 05:45:00|7585.6|7582.6|7586.4|7583.4|7586.4|7583.4|7584.6|7581.6|5
1643781000000|2022-02-02 05:50:00|7586.1|7583.1|7586.4|7583.4|7586.4|7583.4|7584.4|7581.4|13
1643781300000|2022-02-02 05:55:00|7586.1|7583.1|7586.1|7583.1|7587.6|7584.6|7585.9|7582.9|5
1643781600000|2022-02-02 06:00:00|7585.9|7582.9|7585.4|7582.4|7586.9|7583.9|7584.6|7581.6|19
1643781900000|2022-02-02 06:05:00|7586.1|7583.1|7584.1|7581.1|7589.4|7586.4|7584.1|7581.1|94
1643782200000|2022-02-02 06:10:00|7584.6|7581.6|7586.9|7583.9|7586.9|7583.9|7584.6|7581.6|13
1643782500000|2022-02-02 06:15:00|7586.6|7583.6|7585.9|7582.9|7586.9|7583.9|7584.6|7581.6|23
1643782800000|2022-02-02 06:20:00|7586.4|7583.4|7585.1|7582.1|7586.9|7583.9|7584.1|7581.1|21
1643783100000|2022-02-02 06:25:00|7584.9|7581.9|7585.6|7582.6|7585.6|7582.6|7584.9|7581.9|7
1643783400000|2022-02-02 06:30:00|7585.4|7582.4|7583.4|7580.4|7589.6|7586.6|7582.9|7579.9|92
1643783700000|2022-02-02 06:35:00|7582.9|7579.9|7583.6|7580.6|7583.9|7580.9|7582.1|7579.1|39
1643784000000|2022-02-02 06:40:00|7583.9|7580.9|7579.1|7576.1|7585.4|7582.4|7579.1|7576.1|27
1643784300000|2022-02-02 06:45:00|7578.9|7575.9|7574.6|7571.6|7579.1|7576.1|7574.6|7571.6|68
1643784600000|2022-02-02 06:50:00|7575.4|7572.4|7574.6|7571.6|7575.6|7572.6|7574.1|7571.1|53
1643784900000|2022-02-02 06:55:00|7573.9|7570.9|7573.6|7570.6|7574.1|7571.1|7572.1|7569.1|45
1643785200000|2022-02-02 07:00:00|7573.4|7570.4|7566.6|7564.6|7573.9|7571.4|7563.1|7561.1|172
1643785500000|2022-02-02 07:05:00|7565.4|7563.4|7565.4|7563.4|7567.9|7565.9|7564.1|7562.1|89
1643785800000|2022-02-02 07:10:00|7565.1|7563.1|7564.4|7562.4|7567.4|7565.4|7562.6|7560.6|107
1643786100000|2022-02-02 07:15:00|7564.9|7562.9|7566.4|7564.4|7566.6|7564.6|7563.9|7561.9|77
1643786400000|2022-02-02 07:20:00|7566.6|7564.6|7570.4|7568.4|7571.4|7569.4|7566.4|7564.4|70
1643786700000|2022-02-02 07:25:00|7570.6|7568.6|7571.6|7569.6|7573.4|7571.4|7569.6|7567.6|51
1643787000000|2022-02-02 07:30:00|7571.4|7569.4|7575.4|7573.4|7577.4|7575.4|7570.9|7568.9|117
1643787300000|2022-02-02 07:35:00|7575.6|7573.6|7569.1|7567.1|7575.6|7573.6|7567.4|7565.4|79
1643787600000|2022-02-02 07:40:00|7569.4|7567.4|7572.4|7570.4|7572.6|7570.6|7568.1|7566.1|33
1643787900000|2022-02-02 07:45:00|7572.1|7570.1|7568.1|7566.1|7572.1|7570.1|7566.9|7564.9|43
1643788200000|2022-02-02 07:50:00|7568.6|7566.6|7570.1|7568.1|7570.6|7568.6|7566.9|7564.9|28
1643788500000|2022-02-02 07:55:00|7569.9|7567.9|7578.1|7576.1|7578.4|7576.4|7567.9|7565.9|235
1643788800000|2022-02-02 08:00:00|7577.6|7575.6|7574.6|7573.6|7582.4|7581.4|7567.1|7566.1|3605
1643789100000|2022-02-02 08:05:00|7573.4|7572.4|7563.1|7562.1|7579.4|7578.4|7562.9|7561.9|1373
1643789400000|2022-02-02 08:10:00|7563.4|7562.4|7572.9|7571.9|7574.9|7573.9|7561.6|7560.6|835
1643789700000|2022-02-02 08:15:00|7572.4|7571.4|7573.4|7572.4|7576.9|7575.9|7570.4|7569.4|443
1643790000000|2022-02-02 08:20:00|7572.9|7571.9|7579.9|7578.9|7582.9|7581.9|7571.9|7570.9|621
1643790300000|2022-02-02 08:25:00|7579.6|7578.6|7578.1|7577.1|7586.4|7585.4|7577.9|7576.9|583
1643790600000|2022-02-02 08:30:00|7577.9|7576.9|7574.1|7573.1|7579.9|7578.9|7571.4|7570.4|696
1643790900000|2022-02-02 08:35:00|7574.4|7573.4|7572.6|7571.6|7578.9|7577.9|7572.4|7571.4|392
1643791200000|2022-02-02 08:40:00|7572.3|7571.3|7574.8|7573.8|7576.3|7575.3|7571.1|7570.1|486
1643791500000|2022-02-02 08:45:00|7574.6|7573.6|7570.6|7569.6|7576.6|7575.6|7570.6|7569.6|640
1643791800000|2022-02-02 08:50:00|7570.1|7569.1|7573.6|7572.6|7575.8|7574.8|7567.1|7566.1|474
1643792100000|2022-02-02 08:55:00|7572.8|7571.8|7574.3|7573.3|7575.6|7574.6|7571.8|7570.8|475
1643792400000|2022-02-02 09:00:00|7574.6|7573.6|7577.6|7576.6|7579.3|7578.3|7571.6|7570.6|509
1643792700000|2022-02-02 09:05:00|7578.1|7577.1|7586.6|7585.6|7588.3|7587.3|7578.1|7577.1|925
1643793000000|2022-02-02 09:10:00|7586.8|7585.8|7584.6|7583.6|7588.1|7587.1|7582.6|7581.6|557
1643793300000|2022-02-02 09:15:00|7584.8|7583.8|7582.3|7581.3|7585.1|7584.1|7581.3|7580.3|399
1643793600000|2022-02-02 09:20:00|7582.6|7581.6|7584.3|7583.3|7584.8|7583.8|7579.6|7578.6|434
1643793900000|2022-02-02 09:25:00|7584.1|7583.1|7583.1|7582.1|7585.8|7584.8|7582.6|7581.6|316
1643794200000|2022-02-02 09:30:00|7583.3|7582.3|7586.6|7585.6|7587.6|7586.6|7582.6|7581.6|360
1643794500000|2022-02-02 09:35:00|7586.8|7585.8|7585.6|7584.6|7586.8|7585.8|7583.1|7582.1|330
1643794800000|2022-02-02 09:40:00|7586.1|7585.1|7588.6|7587.6|7588.8|7587.8|7583.6|7582.6|319
1643795100000|2022-02-02 09:45:00|7588.3|7587.3|7593.1|7592.1|7593.6|7592.6|7588.1|7587.1|360
1643795400000|2022-02-02 09:50:00|7593.3|7592.3|7594.6|7593.6|7595.1|7594.1|7592.3|7591.3|495
1643795700000|2022-02-02 09:55:00|7595.1|7594.1|7598.6|7597.6|7600.1|7599.1|7594.6|7593.6|762
1643796000000|2022-02-02 10:00:00|7598.3|7597.3|7598.6|7597.6|7600.6|7599.6|7595.1|7594.1|993
1643796300000|2022-02-02 10:05:00|7599.1|7598.1|7594.1|7593.1|7599.6|7598.6|7593.6|7592.6|723
1643796600000|2022-02-02 10:10:00|7594.3|7593.3|7596.6|7595.6|7597.6|7596.6|7592.6|7591.6|382
1643796900000|2022-02-02 10:15:00|7596.3|7595.3|7595.8|7594.8|7597.1|7596.1|7593.6|7592.6|447
1643797200000|2022-02-02 10:20:00|7595.6|7594.6|7598.1|7597.1|7599.1|7598.1|7595.3|7594.3|357
1643797500000|2022-02-02 10:25:00|7597.6|7596.6|7595.3|7594.3|7598.1|7597.1|7593.1|7592.1|427
1643797800000|2022-02-02 10:30:00|7595.6|7594.6|7601.6|7600.6|7601.6|7600.6|7594.8|7593.8|486
1643798100000|2022-02-02 10:35:00|7601.3|7600.3|7604.3|7603.3|7604.6|7603.6|7598.6|7597.6|495
1643798400000|2022-02-02 10:40:00|7604.6|7603.6|7605.6|7604.6|7606.1|7605.1|7603.1|7602.1|492
1643798700000|2022-02-02 10:45:00|7605.1|7604.1|7600.6|7599.6|7605.1|7604.1|7600.1|7599.1|400
1643799000000|2022-02-02 10:50:00|7600.8|7599.8|7602.6|7601.6|7602.8|7601.8|7599.6|7598.6|594
1643799300000|2022-02-02 10:55:00|7602.3|7601.3|7599.6|7598.6|7602.6|7601.6|7596.6|7595.6|540
1643799600000|2022-02-02 11:00:00|7600.1|7599.1|7600.1|7599.1|7601.3|7600.3|7598.1|7597.1|568
1643799900000|2022-02-02 11:05:00|7599.6|7598.6|7595.3|7594.3|7599.6|7598.6|7594.1|7593.1|674
1643800200000|2022-02-02 11:10:00|7595.6|7594.6|7592.1|7591.1|7595.6|7594.6|7591.6|7590.6|563
1643800500000|2022-02-02 11:15:00|7592.3|7591.3|7591.1|7590.1|7594.1|7593.1|7589.8|7588.8|311
1643800800000|2022-02-02 11:20:00|7590.8|7589.8|7594.1|7593.1|7594.6|7593.6|7590.6|7589.6|382
1643801100000|2022-02-02 11:25:00|7593.8|7592.8|7595.8|7594.8|7596.3|7595.3|7592.8|7591.8|377
1643801400000|2022-02-02 11:30:00|7595.6|7594.6|7600.6|7599.6|7601.3|7600.3|7595.1|7594.1|319
1643801700000|2022-02-02 11:35:00|7600.3|7599.3|7599.6|7598.6|7602.1|7601.1|7599.1|7598.1|271
1643802000000|2022-02-02 11:40:00|7599.1|7598.1|7598.3|7597.3|7600.6|7599.6|7597.8|7596.8|239
1643802300000|2022-02-02 11:45:00|7598.6|7597.6|7601.8|7600.8|7602.1|7601.1|7598.3|7597.3|138
1643802600000|2022-02-02 11:50:00|7602.1|7601.1|7604.1|7603.1|7605.1|7604.1|7601.8|7600.8|426
1643802900000|2022-02-02 11:55:00|7604.3|7603.3|7607.6|7606.6|7607.6|7606.6|7603.6|7602.6|608
1643803200000|2022-02-02 12:00:00|7607.1|7606.1|7606.1|7605.1|7607.1|7606.1|7603.3|7602.3|1000
1643803500000|2022-02-02 12:05:00|7605.6|7604.6|7603.1|7602.1|7605.8|7604.8|7602.1|7601.1|360
1643803800000|2022-02-02 12:10:00|7602.6|7601.6|7602.1|7601.1|7604.1|7603.1|7602.1|7601.1|426
1643804100000|2022-02-02 12:15:00|7602.6|7601.6|7604.1|7603.1|7605.1|7604.1|7602.6|7601.6|434
1643804400000|2022-02-02 12:20:00|7603.8|7602.8|7605.1|7604.1|7606.1|7605.1|7603.1|7602.1|457
1643804700000|2022-02-02 12:25:00|7605.6|7604.6|7601.6|7600.6|7606.3|7605.3|7601.6|7600.6|431
1643805000000|2022-02-02 12:30:00|7601.3|7600.3|7594.1|7593.1|7601.6|7600.6|7593.8|7592.8|436
1643805300000|2022-02-02 12:35:00|7594.3|7593.3|7593.6|7592.6|7596.3|7595.3|7593.6|7592.6|305
1643805600000|2022-02-02 12:40:00|7592.8|7591.8|7593.3|7592.3|7593.3|7592.3|7590.3|7589.3|365
1643805900000|2022-02-02 12:45:00|7593|7592|7590|7589|7593.5|7592.5|7589|7588|317
1643806200000|2022-02-02 12:50:00|7589.8|7588.8|7590.3|7589.3|7591.3|7590.3|7589.8|7588.8|351
1643806500000|2022-02-02 12:55:00|7589.8|7588.8|7591.3|7590.3|7593.3|7592.3|7589.8|7588.8|257
1643806800000|2022-02-02 13:00:00|7591|7590|7592|7591|7592.5|7591.5|7589.8|7588.8|299
1643807100000|2022-02-02 13:05:00|7592.3|7591.3|7596.3|7595.3|7597.5|7596.5|7590.8|7589.8|470
1643807400000|2022-02-02 13:10:00|7596.5|7595.5|7597.3|7596.3|7598.8|7597.8|7595.5|7594.5|193
1643807700000|2022-02-02 13:15:00|7597.5|7596.5|7597.3|7596.3|7598.3|7597.3|7595.3|7594.3|284
1643808000000|2022-02-02 13:20:00|7597|7596|7595.8|7594.8|7599|7598|7594.3|7593.3|283
1643808300000|2022-02-02 13:25:00|7595.3|7594.3|7594.8|7593.8|7596|7595|7594.3|7593.3|492
1643808600000|2022-02-02 13:30:00|7595|7594|7592|7591|7595.3|7594.3|7590.8|7589.8|646
1643808900000|2022-02-02 13:35:00|7591.8|7590.8|7590|7589|7593.5|7592.5|7589.8|7588.8|426
1643809200000|2022-02-02 13:40:00|7590.3|7589.3|7589.8|7588.8|7591.8|7590.8|7589.8|7588.8|320
1643809500000|2022-02-02 13:45:00|7589.3|7588.3|7593.3|7592.3|7594.3|7593.3|7589.3|7588.3|544
1643809800000|2022-02-02 13:50:00|7593.5|7592.5|7590.5|7589.5|7594|7593|7590|7589|425
1643810100000|2022-02-02 13:55:00|7590.3|7589.3|7589.8|7588.8|7591.5|7590.5|7588.8|7587.8|516
1643810400000|2022-02-02 14:00:00|7590|7589|7588|7587|7590.3|7589.3|7587.3|7586.3|594
1643810700000|2022-02-02 14:05:00|7588.3|7587.3|7589.3|7588.3|7590.3|7589.3|7587.8|7586.8|460
1643811000000|2022-02-02 14:10:00|7589.5|7588.5|7585.8|7584.8|7590.3|7589.3|7585.8|7584.8|323
1643811300000|2022-02-02 14:15:00|7586|7585|7587.3|7586.3|7589.5|7588.5|7585.5|7584.5|331
1643811600000|2022-02-02 14:20:00|7587.5|7586.5|7589.3|7588.3|7589.3|7588.3|7585.8|7584.8|236
1643811900000|2022-02-02 14:25:00|7588.8|7587.8|7589.5|7588.5|7591.8|7590.8|7587.8|7586.8|590
1643812200000|2022-02-02 14:30:00|7588.8|7587.8|7588|7587|7592.5|7591.5|7584.8|7583.8|994
1643812500000|2022-02-02 14:35:00|7588.3|7587.3|7590.3|7589.3|7592.8|7591.8|7586.3|7585.3|667
1643812800000|2022-02-02 14:40:00|7589.8|7588.8|7588.3|7587.3|7589.8|7588.8|7582.3|7581.3|883
1643813100000|2022-02-02 14:45:00|7588.5|7587.5|7582.8|7581.8|7589.3|7588.3|7582.5|7581.5|755
1643813400000|2022-02-02 14:50:00|7582.5|7581.5|7594.8|7593.8|7594.8|7593.8|7582.3|7581.3|1153
1643813700000|2022-02-02 14:55:00|7594.3|7593.3|7589.8|7588.8|7595.3|7594.3|7587.3|7586.3|672
1643814000000|2022-02-02 15:00:00|7590.3|7589.3|7591.3|7590.3|7595|7594|7589.3|7588.3|686
1643814300000|2022-02-02 15:05:00|7591|7590|7594.5|7593.5|7597.8|7596.8|7590.3|7589.3|556
1643814600000|2022-02-02 15:10:00|7594.3|7593.3|7591.3|7590.3|7598.5|7597.5|7590.8|7589.8|706
1643814900000|2022-02-02 15:15:00|7591.8|7590.8|7589.8|7588.8|7592.8|7591.8|7587.8|7586.8|635
1643815200000|2022-02-02 15:20:00|7590|7589|7591.3|7590.3|7594.3|7593.3|7590|7589|501
1643815500000|2022-02-02 15:25:00|7591|7590|7590|7589|7593.3|7592.3|7587.8|7586.8|522
1643815800000|2022-02-02 15:30:00|7590.3|7589.3|7587.8|7586.8|7594.8|7593.8|7586.8|7585.8|780
1643816100000|2022-02-02 15:35:00|7588|7587|7593.3|7592.3|7594.3|7593.3|7585|7584|1056
1643816400000|2022-02-02 15:40:00|7593.8|7592.8|7599|7598|7600.5|7599.5|7589.3|7588.3|558
1643816700000|2022-02-02 15:45:00|7599.3|7598.3|7603.8|7602.8|7604.5|7603.5|7598.3|7597.3|787
1643817000000|2022-02-02 15:50:00|7603.5|7602.5|7596.3|7595.3|7605.3|7604.3|7595.8|7594.8|1257
1643817300000|2022-02-02 15:55:00|7596.5|7595.5|7600.8|7599.8|7601.3|7600.3|7596.5|7595.5|646
1643817600000|2022-02-02 16:00:00|7600.5|7599.5|7598.8|7597.8|7601.3|7600.3|7596.8|7595.8|677
1643817900000|2022-02-02 16:05:00|7598.5|7597.5|7594.8|7593.8|7598.8|7597.8|7594.3|7593.3|647
1643818200000|2022-02-02 16:10:00|7595.3|7594.3|7593.8|7592.8|7597.8|7596.8|7592.3|7591.3|1010
1643818500000|2022-02-02 16:15:00|7593.5|7592.5|7594.3|7593.3|7595.8|7594.8|7592.3|7591.3|831
1643818800000|2022-02-02 16:20:00|7594|7593|7595.3|7594.3|7597.3|7596.3|7592.8|7591.8|1080
1643819100000|2022-02-02 16:25:00|7595.5|7594.5|7591.3|7589.3|7595.5|7594.5|7589.8|7588.3|3390
1643819400000|2022-02-02 16:30:00|7590.8|7588.8|7581.8|7579.8|7591.8|7589.8|7576.8|7574.8|8177
1643819700000|2022-02-02 16:35:00|7581.3|7579.3|7570.8|7568.8|7583.3|7581.3|7569.5|7567.5|2286
1643820000000|2022-02-02 16:40:00|7570.3|7568.3|7579.8|7577.8|7581|7579|7570.3|7568.3|983
1643820300000|2022-02-02 16:45:00|7579.3|7577.3|7579|7577|7582.8|7580.8|7577.3|7575.3|443
1643820600000|2022-02-02 16:50:00|7579.3|7577.3|7578.8|7576.8|7580.3|7578.3|7576.3|7574.3|591
1643820900000|2022-02-02 16:55:00|7578.5|7576.5|7583|7581|7583.3|7581.3|7576.8|7574.8|309
1643821200000|2022-02-02 17:00:00|7583.3|7581.3|7582.3|7580.3|7583.8|7581.8|7580.3|7578.3|578
1643821500000|2022-02-02 17:05:00|7582.8|7580.8|7591|7589|7591.5|7589.5|7582.3|7580.3|304
1643821800000|2022-02-02 17:10:00|7591.3|7589.3|7594.3|7592.3|7594.3|7592.3|7589.5|7587.5|145
1643822100000|2022-02-02 17:15:00|7594|7592|7592.3|7590.3|7597|7595|7590.8|7588.8|284
1643822400000|2022-02-02 17:20:00|7592|7590|7591|7589|7592.5|7590.5|7589|7587|306
1643822700000|2022-02-02 17:25:00|7590.8|7588.8|7589.3|7587.3|7592.3|7590.3|7588.8|7586.8|103
1643823000000|2022-02-02 17:30:00|7589|7587|7590.5|7588.5|7590.8|7588.8|7586.8|7584.8|45
1643823300000|2022-02-02 17:35:00|7590.3|7588.3|7590.5|7588.5|7592|7590|7588.8|7586.8|319
1643823600000|2022-02-02 17:40:00|7590.3|7588.3|7588|7586|7590.8|7588.8|7587.8|7585.8|182
1643823900000|2022-02-02 17:45:00|7587.8|7585.8|7589.8|7587.8|7593.3|7591.3|7587.3|7585.3|167
1643824200000|2022-02-02 17:50:00|7590|7588|7590|7588|7590.3|7588.3|7588|7586|77
1643824500000|2022-02-02 17:55:00|7590.3|7588.3|7594.8|7592.8|7595.3|7593.3|7589.3|7587.3|71
1643824800000|2022-02-02 18:00:00|7594.5|7592.5|7591.5|7589.5|7595|7593|7591.3|7589.3|63
1643825100000|2022-02-02 18:05:00|7591.8|7589.8|7589.8|7587.8|7593.3|7591.3|7589.5|7587.5|97
1643825400000|2022-02-02 18:10:00|7590|7588|7590.5|7588.5|7590.8|7588.8|7587|7585|120
1643825700000|2022-02-02 18:15:00|7590.8|7588.8|7590.5|7588.5|7592.5|7590.5|7589.5|7587.5|36
1643826000000|2022-02-02 18:20:00|7590.8|7588.8|7588.3|7586.3|7592|7590|7587.8|7585.8|80
1643826300000|2022-02-02 18:25:00|7588|7586|7587.5|7585.5|7589.5|7587.5|7584.8|7582.8|91
1643826600000|2022-02-02 18:30:00|7587.3|7585.3|7589.5|7587.5|7590|7588|7586.8|7584.8|77
1643826900000|2022-02-02 18:35:00|7589.3|7587.3|7592.3|7590.3|7592.5|7590.5|7589.3|7587.3|33
1643827200000|2022-02-02 18:40:00|7592|7590|7593.3|7591.3|7595|7593|7591.3|7589.3|107
1643827500000|2022-02-02 18:45:00|7593.5|7591.5|7592.5|7590.5|7594.3|7592.3|7591.5|7589.5|148
1643827800000|2022-02-02 18:50:00|7593|7591|7595.5|7593.5|7596|7594|7591.8|7589.8|111
1643828100000|2022-02-02 18:55:00|7595.8|7593.8|7596.5|7594.5|7597.3|7595.3|7595|7593|88
1643828400000|2022-02-02 19:00:00|7596.8|7594.8|7598.3|7596.3|7598.8|7596.8|7594.8|7592.8|121
1643828700000|2022-02-02 19:05:00|7598|7596|7597.5|7595.5|7598.8|7596.8|7595.8|7593.8|71
1643829000000|2022-02-02 19:10:00|7597.8|7595.8|7596.5|7594.5|7599|7597|7595.5|7593.5|152
1643829300000|2022-02-02 19:15:00|7596.8|7594.8|7597.5|7595.5|7598|7596|7592.3|7590.3|114
1643829600000|2022-02-02 19:20:00|7597.3|7595.3|7596.8|7594.8|7597.8|7595.8|7595.8|7593.8|97
1643829900000|2022-02-02 19:25:00|7596.5|7594.5|7598|7596|7599|7597|7594.3|7592.3|143
1643830200000|2022-02-02 19:30:00|7598.3|7596.3|7600|7598|7601|7599|7597.3|7595.3|149
1643830500000|2022-02-02 19:35:00|7600.3|7598.3|7601|7599|7602|7600|7599.5|7597.5|237
1643830800000|2022-02-02 19:40:00|7601.3|7599.3|7602.8|7600.8|7604|7602|7601.3|7599.3|139
1643831100000|2022-02-02 19:45:00|7603|7601|7605.5|7603.5|7607|7605|7601.8|7599.8|139
1643831400000|2022-02-02 19:50:00|7605.8|7603.8|7607.3|7605.3|7607.8|7605.8|7604.5|7602.5|135
1643831700000|2022-02-02 19:55:00|7607|7605|7603.8|7601.8|7607.8|7605.8|7603.3|7601.3|241
1643832000000|2022-02-02 20:00:00|7604|7602|7606|7604|7606.8|7604.8|7601.8|7599.8|221
1643832300000|2022-02-02 20:05:00|7605.8|7603.8|7604|7602|7606.3|7604.3|7603.3|7601.3|85
1643832600000|2022-02-02 20:10:00|7604.3|7602.3|7605|7603|7605.3|7603.3|7603.3|7601.3|134
1643832900000|2022-02-02 20:15:00|7605.3|7603.3|7610.3|7608.3|7611|7609|7604.3|7602.3|154
1643833200000|2022-02-02 20:20:00|7610.5|7608.5|7611|7609|7611.8|7609.8|7607|7605|195
1643833500000|2022-02-02 20:25:00|7611.3|7609.3|7611|7609|7614.5|7612.5|7608.3|7606.3|204
1643833800000|2022-02-02 20:30:00|7610.3|7608.3|7610.5|7608.5|7610.8|7608.8|7607|7605|183
1643834100000|2022-02-02 20:35:00|7610.3|7608.3|7608.8|7606.8|7611.3|7609.3|7607|7605|176
1643834400000|2022-02-02 20:40:00|7608.5|7606.5|7610.3|7608.3|7610.5|7608.5|7607.8|7605.8|166
1643834700000|2022-02-02 20:45:00|7609.8|7607.8|7609.5|7607.5|7611.8|7609.8|7608.3|7606.3|249
1643835000000|2022-02-02 20:50:00|7609.3|7607.3|7606|7604|7610.8|7608.8|7602.8|7600.8|566
1643835300000|2022-02-02 20:55:00|7606.3|7604.3|7606.3|7602.3|7609|7607|7601.8|7599.8|757
1643835600000|2022-02-02 21:00:00|7606.7|7602.7|7601.6|7597.6|7610.7|7606.7|7600.5|7596.5|0
1643835900000|2022-02-02 21:05:00|7602.3|7598.3|7578.1|7574.1|7603.3|7599.3|7578.1|7574.1|0
1643836200000|2022-02-02 21:10:00|7578.2|7574.2|7573.5|7569.5|7579.5|7575.5|7568.2|7564.2|0
1643836500000|2022-02-02 21:15:00|7573.6|7569.6|7571.4|7567.4|7580.3|7576.3|7570.3|7566.3|0
1643836800000|2022-02-02 21:20:00|7571.2|7567.2|7573|7569|7573.4|7569.4|7565.6|7561.6|0
1643837100000|2022-02-02 21:25:00|7573.3|7569.3|7572.4|7568.4|7575.4|7571.4|7568.1|7564.1|0
1643837400000|2022-02-02 21:30:00|7571.8|7567.8|7574.3|7570.3|7577.8|7573.8|7570.7|7566.7|0
1643837700000|2022-02-02 21:35:00|7574|7570|7574.8|7570.8|7578.7|7574.7|7572.9|7568.9|0
1643838000000|2022-02-02 21:40:00|7574.7|7570.7|7573.3|7569.3|7574.8|7570.8|7570.5|7566.5|0
1643838300000|2022-02-02 21:45:00|7573|7569|7574.5|7570.5|7574.6|7570.6|7570.5|7566.5|0
1643838600000|2022-02-02 21:50:00|7574.3|7570.3|7576.2|7572.2|7578.5|7574.5|7573.4|7569.4|0
1643838900000|2022-02-02 21:55:00|7576.3|7572.3|7579.6|7575.6|7580.4|7576.4|7576.2|7572.2|0
1643839200000|2022-02-02 22:00:00|7579.5|7575.5|7587.8|7583.8|7587.9|7583.9|7579.2|7575.2|0
1643839500000|2022-02-02 22:05:00|7587.9|7583.9|7589|7585|7589|7585|7586|7582|0
1643839800000|2022-02-02 22:10:00|7588.8|7584.8|7587.3|7583.3|7589.5|7585.5|7587.3|7583.3|0
1643840100000|2022-02-02 22:15:00|7587.2|7583.2|7579.3|7575.3|7587.2|7583.2|7579.3|7575.3|0
1643840400000|2022-02-02 22:20:00|7579|7575|7580.1|7576.1|7580.3|7576.3|7577.8|7573.8|0
1643840700000|2022-02-02 22:25:00|7580.2|7576.2|7581.6|7577.6|7582.2|7578.2|7580.2|7576.2|0
1643841000000|2022-02-02 22:30:00|7581.2|7577.2|7581.2|7577.2|7581.9|7577.9|7580.8|7576.8|0
1643841300000|2022-02-02 22:35:00|7581|7577|7577.9|7573.9|7581|7577|7577.9|7573.9|0
1643841900000|2022-02-02 22:45:00|7578.1|7574.1|7577.2|7573.2|7578.2|7574.2|7577.1|7573.1|0
1643842200000|2022-02-02 22:50:00|7577.5|7573.5|7576.2|7572.2|7577.5|7573.5|7575.9|7571.9|0
1643842500000|2022-02-02 22:55:00|7576|7572|7576.6|7572.6|7577.2|7573.2|7575|7571|0
1643842800000|2022-02-02 23:00:00|7578.7|7574.7|7575.8|7571.8|7581.5|7577.5|7575.5|7571.5|0
1643843100000|2022-02-02 23:05:00|7576.2|7572.2|7573|7569|7577.5|7573.5|7573|7569|0
1643843400000|2022-02-02 23:10:00|7573.3|7569.3|7571.3|7567.3|7573.5|7569.5|7570.3|7566.3|0
1643843700000|2022-02-02 23:15:00|7571.6|7567.6|7571.1|7567.1|7574.2|7570.2|7571.1|7567.1|0
1643844000000|2022-02-02 23:20:00|7571.5|7567.5|7576.5|7572.5|7577.2|7573.2|7570.5|7566.5|0
1643844300000|2022-02-02 23:25:00|7576.2|7572.2|7572.9|7568.9|7576.2|7572.2|7572.4|7568.4|0
1643844600000|2022-02-02 23:30:00|7572.6|7568.6|7569.9|7565.9|7573.2|7569.2|7568.7|7564.7|0
1643844900000|2022-02-02 23:35:00|7570.1|7566.1|7566.9|7562.9|7571.1|7567.1|7566.3|7562.3|0
1643845200000|2022-02-02 23:40:00|7567.2|7563.2|7563.8|7559.8|7567.2|7563.2|7563.5|7559.5|0
1643845500000|2022-02-02 23:45:00|7564|7560|7561.8|7557.8|7565.3|7561.3|7561.8|7557.8|0
1643845800000|2022-02-02 23:50:00|7561.5|7557.5|7564.3|7560.3|7564.7|7560.7|7561.5|7557.5|0
1643846100000|2022-02-02 23:55:00|7564|7560|7565.7|7561.7|7565.7|7561.7|7560.7|7556.7|0
1643846400000|2022-02-03 00:00:00|7565.6|7561.6|7569.5|7565.5|7570.4|7566.4|7564.5|7560.5|0
1643846700000|2022-02-03 00:05:00|7569.6|7565.6|7565.1|7561.1|7570.1|7566.1|7564.1|7560.1|0
1643847000000|2022-02-03 00:10:00|7565.4|7561.4|7569.5|7565.5|7569.9|7565.9|7564.9|7560.9|0
1643847300000|2022-02-03 00:15:00|7570|7566|7571.7|7567.7|7575.6|7571.6|7569.3|7565.3|0
1643847600000|2022-02-03 00:20:00|7571.8|7567.8|7575.6|7571.6|7576.1|7572.1|7571.3|7567.3|0
1643847900000|2022-02-03 00:25:00|7575.5|7571.5|7566.6|7562.6|7575.5|7571.5|7564.8|7560.8|0
1643848200000|2022-02-03 00:30:00|7566.5|7562.5|7564.7|7560.7|7571.2|7567.2|7564.7|7560.7|0
1643848500000|2022-02-03 00:35:00|7565.1|7561.1|7562.5|7558.5|7569.5|7565.5|7562.4|7558.4|0
1643848800000|2022-02-03 00:40:00|7562.6|7558.6|7566.8|7562.8|7567.8|7563.8|7562.5|7558.5|0
1643849100000|2022-02-03 00:45:00|7566.9|7562.9|7566.4|7562.4|7570|7566|7565.1|7561.1|0
1643849400000|2022-02-03 00:50:00|7566.3|7562.3|7568|7564|7568.9|7564.9|7565.9|7561.9|0
1643849700000|2022-02-03 00:55:00|7567.6|7563.6|7564.5|7560.5|7568.5|7564.5|7563.5|7559.5|0
1643850000000|2022-02-03 01:00:00|7565.2|7561.2|7586.1|7583.1|7590.4|7587.4|7564.5|7560.5|114
1643850300000|2022-02-03 01:05:00|7585.4|7582.4|7579.4|7576.4|7587.1|7584.1|7579.1|7576.1|91
1643850600000|2022-02-03 01:10:00|7579.1|7576.1|7576.1|7573.1|7579.1|7576.1|7574.6|7571.6|121
1643850900000|2022-02-03 01:15:00|7576.4|7573.4|7573.4|7570.4|7576.6|7573.6|7572.1|7569.1|151
1643851200000|2022-02-03 01:20:00|7573.9|7570.9|7580.6|7577.6|7580.6|7577.6|7572.4|7569.4|83
1643851500000|2022-02-03 01:25:00|7579.6|7576.6|7579.4|7576.4|7581.9|7578.9|7576.9|7573.9|42
1643851800000|2022-02-03 01:30:00|7579.6|7576.6|7577.4|7574.4|7579.6|7576.6|7577.1|7574.1|25
1643852100000|2022-02-03 01:35:00|7577.6|7574.6|7581.6|7578.6|7582.6|7579.6|7576.1|7573.1|26
1643852400000|2022-02-03 01:40:00|7580.4|7577.4|7582.6|7579.6|7582.6|7579.6|7579.4|7576.4|12
1643852700000|2022-02-03 01:45:00|7582.4|7579.4|7581.4|7578.4|7583.9|7580.9|7579.6|7576.6|42
1643853000000|2022-02-03 01:50:00|7581.6|7578.6|7579.9|7576.9|7581.9|7578.9|7579.9|7576.9|23
1643853300000|2022-02-03 01:55:00|7579.6|7576.6|7579.1|7576.1|7580.9|7577.9|7577.9|7574.9|20
1643853600000|2022-02-03 02:00:00|7578.9|7575.9|7578.4|7575.4|7579.1|7576.1|7577.4|7574.4|27
1643853900000|2022-02-03 02:05:00|7578.6|7575.6|7578.1|7575.1|7578.6|7575.6|7574.6|7571.6|33
1643854200000|2022-02-03 02:10:00|7577.1|7574.1|7576.4|7573.4|7578.4|7575.4|7575.9|7572.9|19
1643854500000|2022-02-03 02:15:00|7575.9|7572.9|7577.4|7574.4|7577.6|7574.6|7575.1|7572.1|19
1643854800000|2022-02-03 02:20:00|7577.6|7574.6|7578.1|7575.1|7578.9|7575.9|7576.4|7573.4|30
1643855100000|2022-02-03 02:25:00|7578.4|7575.4|7582.6|7579.6|7583.6|7580.6|7577.9|7574.9|33
1643855400000|2022-02-03 02:30:00|7582.9|7579.9|7579.6|7576.6|7583.4|7580.4|7579.6|7576.6|29
1643855700000|2022-02-03 02:35:00|7579.9|7576.9|7582.6|7579.6|7582.6|7579.6|7579.9|7576.9|37
1643856000000|2022-02-03 02:40:00|7583.4|7580.4|7581.1|7578.1|7583.4|7580.4|7580.6|7577.6|36
1643856300000|2022-02-03 02:45:00|7580.9|7577.9|7584.1|7581.1|7584.1|7581.1|7580.9|7577.9|22
1643856600000|2022-02-03 02:50:00|7584.4|7581.4|7584.1|7581.1|7585.4|7582.4|7583.9|7580.9|10
1643856900000|2022-02-03 02:55:00|7584.4|7581.4|7585.6|7582.6|7586.1|7583.1|7584.1|7581.1|24
1643857200000|2022-02-03 03:00:00|7585.9|7582.9|7586.9|7583.9|7587.4|7584.4|7585.1|7582.1|17
1643857500000|2022-02-03 03:05:00|7586.6|7583.6|7588.6|7585.6|7588.9|7585.9|7586.1|7583.1|32
1643857800000|2022-02-03 03:10:00|7588.9|7585.9|7585.1|7582.1|7588.9|7585.9|7584.9|7581.9|30
1643858100000|2022-02-03 03:15:00|7584.9|7581.9|7587.1|7584.1|7587.6|7584.6|7584.9|7581.9|16
1643858400000|2022-02-03 03:20:00|7586.9|7583.9|7586.6|7583.6|7588.1|7585.1|7585.4|7582.4|15
1643858700000|2022-02-03 03:25:00|7586.4|7583.4|7587.1|7584.1|7588.4|7585.4|7586.1|7583.1|16
1643859000000|2022-02-03 03:30:00|7587.4|7584.4|7586.6|7583.6|7588.6|7585.6|7585.6|7582.6|26
1643859300000|2022-02-03 03:35:00|7586.9|7583.9|7585.6|7582.6|7586.9|7583.9|7584.1|7581.1|17
1643859600000|2022-02-03 03:40:00|7585.9|7582.9|7585.1|7582.1|7585.9|7582.9|7584.4|7581.4|21
1643859900000|2022-02-03 03:45:00|7585.4|7582.4|7585.4|7582.4|7586.4|7583.4|7584.9|7581.9|25
1643860200000|2022-02-03 03:50:00|7585.6|7582.6|7588.6|7585.6|7588.6|7585.6|7585.1|7582.1|37
1643860500000|2022-02-03 03:55:00|7588.4|7585.4|7590.1|7587.1|7590.9|7587.9|7585.9|7582.9|38
1643860800000|2022-02-03 04:00:00|7589.9|7586.9|7588.1|7585.1|7590.6|7587.6|7588.1|7585.1|18
1643861100000|2022-02-03 04:05:00|7587.9|7584.9|7589.4|7586.4|7589.4|7586.4|7587.1|7584.1|30
1643861400000|2022-02-03 04:10:00|7589.1|7586.1|7590.6|7587.6|7591.4|7588.4|7588.6|7585.6|32
1643861700000|2022-02-03 04:15:00|7590.9|7587.9|7591.1|7588.1|7592.1|7589.1|7589.6|7586.6|19
1643862000000|2022-02-03 04:20:00|7590.9|7587.9|7588.9|7585.9|7590.9|7587.9|7588.9|7585.9|11
1643862300000|2022-02-03 04:25:00|7589.1|7586.1|7587.9|7584.9|7589.9|7586.9|7587.9|7584.9|15
1643862600000|2022-02-03 04:30:00|7588.9|7585.9|7588.1|7585.1|7588.9|7585.9|7587.6|7584.6|15
1643862900000|2022-02-03 04:35:00|7587.9|7584.9|7588.4|7585.4|7588.9|7585.9|7587.6|7584.6|17
1643863200000|2022-02-03 04:40:00|7587.9|7584.9|7587.6|7584.6|7589.9|7586.9|7587.6|7584.6|31
1643863500000|2022-02-03 04:45:00|7587.9|7584.9|7588.1|7585.1|7588.6|7585.6|7587.4|7584.4|20
1643863800000|2022-02-03 04:50:00|7588.4|7585.4|7588.6|7585.6|7590.4|7587.4|7588.1|7585.1|36
1643864100000|2022-02-03 04:55:00|7588.4|7585.4|7588.6|7585.6|7588.6|7585.6|7587.1|7584.1|35
1643864400000|2022-02-03 05:00:00|7588.4|7585.4|7588.1|7585.1|7588.6|7585.6|7587.6|7584.6|12
1643864700000|2022-02-03 05:05:00|7587.9|7584.9|7588.9|7585.9|7589.6|7586.6|7587.1|7584.1|19
1643865000000|2022-02-03 05:10:00|7589.1|7586.1|7588.1|7585.1|7590.6|7587.6|7587.4|7584.4|29
1643865300000|2022-02-03 05:15:00|7588.6|7585.6|7588.6|7585.6|7589.4|7586.4|7587.6|7584.6|12
1643865600000|2022-02-03 05:20:00|7588.9|7585.9|7588.4|7585.4|7589.4|7586.4|7587.1|7584.1|17
1643865900000|2022-02-03 05:25:00|7588.6|7585.6|7588.6|7585.6|7589.6|7586.6|7587.6|7584.6|6
1643866200000|2022-02-03 05:30:00|7588.4|7585.4|7585.1|7582.1|7588.4|7585.4|7585.1|7582.1|12
1643866500000|2022-02-03 05:35:00|7585.4|7582.4|7586.6|7583.6|7587.6|7584.6|7585.4|7582.4|29
1643866800000|2022-02-03 05:40:00|7586.4|7583.4|7584.6|7581.6|7586.9|7583.9|7584.6|7581.6|18
1643867100000|2022-02-03 05:45:00|7584.1|7581.1|7584.6|7581.6|7585.1|7582.1|7584.1|7581.1|12
1643867400000|2022-02-03 05:50:00|7584.1|7581.1|7586.1|7583.1|7586.1|7583.1|7583.6|7580.6|26
1643867700000|2022-02-03 05:55:00|7585.6|7582.6|7585.4|7582.4|7585.9|7582.9|7583.6|7580.6|28
1643868000000|2022-02-03 06:00:00|7585.6|7582.6|7582.1|7579.1|7585.6|7582.6|7581.9|7578.9|23
1643868300000|2022-02-03 06:05:00|7583.1|7580.1|7583.6|7580.6|7583.6|7580.6|7581.1|7578.1|39
1643868600000|2022-02-03 06:10:00|7583.9|7580.9|7580.6|7577.6|7583.9|7580.9|7579.4|7576.4|19
1643868900000|2022-02-03 06:15:00|7581.1|7578.1|7579.1|7576.1|7581.6|7578.6|7579.1|7576.1|22
1643869200000|2022-02-03 06:20:00|7578.9|7575.9|7579.1|7576.1|7579.1|7576.1|7577.9|7574.9|32
1643869500000|2022-02-03 06:25:00|7578.9|7575.9|7577.9|7574.9|7579.1|7576.1|7576.9|7573.9|39
1643869800000|2022-02-03 06:30:00|7577.6|7574.6|7576.4|7573.4|7578.4|7575.4|7576.1|7573.1|59
1643870100000|2022-02-03 06:35:00|7576.1|7573.1|7575.1|7572.1|7576.4|7573.4|7572.4|7569.4|87
1643870400000|2022-02-03 06:40:00|7575.4|7572.4|7576.1|7573.1|7577.6|7574.6|7575.4|7572.4|12
1643870700000|2022-02-03 06:45:00|7575.9|7572.9|7575.1|7572.1|7576.4|7573.4|7573.4|7570.4|21
1643871000000|2022-02-03 06:50:00|7575.4|7572.4|7576.1|7573.1|7576.6|7573.6|7573.9|7570.9|50
1643871300000|2022-02-03 06:55:00|7575.6|7572.6|7573.6|7570.6|7576.1|7573.1|7573.1|7570.1|26
1643871600000|2022-02-03 07:00:00|7573.9|7570.9|7581.1|7579.1|7581.9|7579.9|7567.6|7565.6|600
1643871900000|2022-02-03 07:05:00|7581.4|7579.4|7578.6|7576.6|7581.9|7579.9|7578.1|7576.1|90
1643872200000|2022-02-03 07:10:00|7578.1|7576.1|7580.1|7578.1|7585.1|7583.1|7577.1|7575.1|284
1643872500000|2022-02-03 07:15:00|7580.6|7578.6|7578.6|7576.6|7580.6|7578.6|7577.6|7575.6|74
1643872800000|2022-02-03 07:20:00|7578.4|7576.4|7576.9|7574.9|7579.9|7577.9|7576.4|7574.4|177
1643873100000|2022-02-03 07:25:00|7577.4|7575.4|7574.9|7572.9|7578.4|7576.4|7574.9|7572.9|127
1643873400000|2022-02-03 07:30:00|7574.6|7572.6|7575.6|7573.6|7576.6|7574.6|7572.1|7570.1|149
1643873700000|2022-02-03 07:35:00|7575.9|7573.9|7577.9|7575.9|7579.1|7577.1|7575.4|7573.4|146
1643874000000|2022-02-03 07:40:00|7578.1|7576.1|7582.9|7580.9|7582.9|7580.9|7575.9|7573.9|91
1643874300000|2022-02-03 07:45:00|7582.6|7580.6|7589.4|7587.4|7589.4|7587.4|7582.6|7580.6|297
1643874600000|2022-02-03 07:50:00|7589.9|7587.9|7592.1|7590.1|7592.6|7590.6|7584.4|7582.4|220
1643874900000|2022-02-03 07:55:00|7591.9|7589.9|7596.6|7594.6|7596.9|7594.9|7587.4|7585.4|453
1643875200000|2022-02-03 08:00:00|7596.1|7595.1|7600.1|7599.1|7600.4|7599.4|7587.6|7586.6|3202
1643875500000|2022-02-03 08:05:00|7599.1|7598.1|7591.1|7590.1|7600.9|7599.9|7588.9|7587.9|782
1643875800000|2022-02-03 08:10:00|7590.9|7589.9|7601.6|7600.6|7605.9|7604.9|7589.6|7588.6|841
1643876100000|2022-02-03 08:15:00|7601.4|7600.4|7593.1|7592.1|7605.1|7604.1|7592.4|7591.4|618
1643876400000|2022-02-03 08:20:00|7592.9|7591.9|7587.9|7586.9|7594.9|7593.9|7584.4|7583.4|901
1643876700000|2022-02-03 08:25:00|7587.6|7586.6|7588.9|7587.9|7595.1|7594.1|7586.9|7585.9|629
1643877000000|2022-02-03 08:30:00|7589.1|7588.1|7594.4|7593.4|7597.1|7596.1|7588.1|7587.1|398
1643877300000|2022-02-03 08:35:00|7594.6|7593.6|7595.6|7594.6|7597.4|7596.4|7591.4|7590.4|338
1643877600000|2022-02-03 08:40:00|7596.1|7595.1|7595.9|7594.9|7600.4|7599.4|7592.1|7591.1|382
1643877900000|2022-02-03 08:45:00|7596.4|7595.4|7593.9|7592.9|7598.6|7597.6|7592.6|7591.6|329
1643878200000|2022-02-03 08:50:00|7593.4|7592.4|7589.9|7588.9|7594.4|7593.4|7588.6|7587.6|285
1643878500000|2022-02-03 08:55:00|7590.1|7589.1|7594.6|7593.6|7595.6|7594.6|7589.9|7588.9|271
1643878800000|2022-02-03 09:00:00|7594.9|7593.9|7589.6|7588.6|7600.4|7599.4|7588.9|7587.9|582
1643879100000|2022-02-03 09:05:00|7589.4|7588.4|7584.1|7583.1|7591.6|7590.6|7582.1|7581.1|432
1643879400000|2022-02-03 09:10:00|7583.9|7582.9|7587.9|7586.9|7590.6|7589.6|7582.4|7581.4|347
1643879700000|2022-02-03 09:15:00|7587.4|7586.4|7591.9|7590.9|7593.4|7592.4|7584.9|7583.9|355
1643880000000|2022-02-03 09:20:00|7592.1|7591.1|7591.4|7590.4|7594.6|7593.6|7589.4|7588.4|191
1643880300000|2022-02-03 09:25:00|7591.1|7590.1|7590.1|7589.1|7594.1|7593.1|7588.4|7587.4|201
1643880600000|2022-02-03 09:30:00|7590.4|7589.4|7588.4|7587.4|7592.6|7591.6|7588.4|7587.4|244
1643880900000|2022-02-03 09:35:00|7587.9|7586.9|7583.9|7582.9|7588.1|7587.1|7582.4|7581.4|178
1643881200000|2022-02-03 09:40:00|7583.6|7582.6|7579.4|7578.4|7585.1|7584.1|7578.1|7577.1|349
1643881500000|2022-02-03 09:45:00|7579.1|7578.1|7580.4|7579.4|7583.9|7582.9|7578.9|7577.9|221
1643881800000|2022-02-03 09:50:00|7580.1|7579.1|7573.4|7572.4|7582.4|7581.4|7573.4|7572.4|265
1643882100000|2022-02-03 09:55:00|7573.1|7572.1|7574.1|7573.1|7576.6|7575.6|7570.6|7569.6|352
1643882400000|2022-02-03 10:00:00|7573.9|7572.9|7571.4|7570.4|7574.4|7573.4|7568.9|7567.9|304
1643882700000|2022-02-03 10:05:00|7571.1|7570.1|7575.1|7574.1|7575.9|7574.9|7570.6|7569.6|234
1643883000000|2022-02-03 10:10:00|7575.4|7574.4|7576.1|7575.1|7577.6|7576.6|7574.4|7573.4|198
1643883300000|2022-02-03 10:15:00|7575.9|7574.9|7577.6|7576.6|7579.4|7578.4|7574.9|7573.9|248
1643883600000|2022-02-03 10:20:00|7577.9|7576.9|7577.4|7576.4|7578.4|7577.4|7574.1|7573.1|207
1643883900000|2022-02-03 10:25:00|7577.1|7576.1|7578.9|7577.9|7581.6|7580.6|7576.9|7575.9|147
1643884200000|2022-02-03 10:30:00|7578.4|7577.4|7580.4|7579.4|7581.1|7580.1|7578.1|7577.1|208
1643884500000|2022-02-03 10:35:00|7580.6|7579.6|7577.4|7576.4|7580.6|7579.6|7577.1|7576.1|294
1643884800000|2022-02-03 10:40:00|7576.9|7575.9|7575.9|7574.9|7576.9|7575.9|7573.4|7572.4|192
1643885100000|2022-02-03 10:45:00|7576.1|7575.1|7576.1|7575.1|7579.4|7578.4|7575.4|7574.4|259
1643885400000|2022-02-03 10:50:00|7575.9|7574.9|7571.9|7570.9|7576.9|7575.9|7571.1|7570.1|174
1643885700000|2022-02-03 10:55:00|7572.1|7571.1|7570.9|7569.9|7572.4|7571.4|7569.9|7568.9|201
1643886000000|2022-02-03 11:00:00|7571.1|7570.1|7570.4|7569.4|7573.4|7572.4|7568.9|7567.9|324
1643886300000|2022-02-03 11:05:00|7570.6|7569.6|7573.9|7572.9|7574.4|7573.4|7568.9|7567.9|282
1643886600000|2022-02-03 11:10:00|7572.9|7571.9|7573.6|7572.6|7573.6|7572.6|7571.4|7570.4|216
1643886900000|2022-02-03 11:15:00|7573.9|7572.9|7573.4|7572.4|7575.6|7574.6|7572.4|7571.4|173
1643887200000|2022-02-03 11:20:00|7572.9|7571.9|7573.6|7572.6|7574.6|7573.6|7571.9|7570.9|183
1643887500000|2022-02-03 11:25:00|7573.9|7572.9|7581.4|7580.4|7581.4|7580.4|7572.4|7571.4|264
1643887800000|2022-02-03 11:30:00|7581.9|7580.9|7578.9|7577.9|7581.9|7580.9|7578.9|7577.9|328
1643888100000|2022-02-03 11:35:00|7578.4|7577.4|7580.4|7579.4|7581.9|7580.9|7577.9|7576.9|181
1643888400000|2022-02-03 11:40:00|7580.6|7579.6|7577.9|7576.9|7580.6|7579.6|7577.6|7576.6|155
1643888700000|2022-02-03 11:45:00|7577.4|7576.4|7579.6|7578.6|7579.9|7578.9|7576.1|7575.1|138
1643889000000|2022-02-03 11:50:00|7579.4|7578.4|7580.9|7579.9|7581.9|7580.9|7578.6|7577.6|186
1643889300000|2022-02-03 11:55:00|7581.1|7580.1|7583.1|7582.1|7584.9|7583.9|7579.9|7578.9|573
1643889600000|2022-02-03 12:00:00|7582.9|7581.9|7566.1|7565.1|7586.1|7585.1|7564.9|7563.9|2680
1643889900000|2022-02-03 12:05:00|7566.6|7565.6|7558.1|7557.1|7567.6|7566.6|7550.9|7549.9|1120
1643890200000|2022-02-03 12:10:00|7557.9|7556.9|7563.6|7562.6|7564.4|7563.4|7557.4|7556.4|2365
1643890500000|2022-02-03 12:15:00|7564.1|7563.1|7570.9|7569.9|7571.1|7570.1|7561.4|7560.4|1652
1643890800000|2022-02-03 12:20:00|7570.6|7569.6|7571.4|7570.4|7573.9|7572.9|7565.9|7564.9|457
1643891100000|2022-02-03 12:25:00|7571.6|7570.6|7566.1|7565.1|7571.6|7570.6|7565.6|7564.6|261
1643891400000|2022-02-03 12:30:00|7565.6|7564.6|7562.9|7561.9|7566.9|7565.9|7560.6|7559.6|424
1643891700000|2022-02-03 12:35:00|7563.1|7562.1|7570.1|7569.1|7570.4|7569.4|7561.9|7560.9|334
1643892000000|2022-02-03 12:40:00|7570|7569|7567|7566|7572.3|7571.3|7566.3|7565.3|323
1643892300000|2022-02-03 12:45:00|7566.8|7565.8|7567.8|7566.8|7570|7569|7566.3|7565.3|543
1643892600000|2022-02-03 12:50:00|7568|7567|7567.5|7566.5|7573.5|7572.5|7567.5|7566.5|377
1643892900000|2022-02-03 12:55:00|7567.8|7566.8|7569.5|7568.5|7569.8|7568.8|7561.3|7560.3|588
1643893200000|2022-02-03 13:00:00|7569.3|7568.3|7570|7569|7570|7569|7564.8|7563.8|488
1643893500000|2022-02-03 13:05:00|7569.8|7568.8|7569.8|7568.8|7570.8|7569.8|7566.3|7565.3|311
1643893800000|2022-02-03 13:10:00|7570|7569|7570.8|7569.8|7572|7571|7567.8|7566.8|592
1643894100000|2022-02-03 13:15:00|7570.5|7569.5|7574.3|7573.3|7574.8|7573.8|7570.5|7569.5|210
1643894400000|2022-02-03 13:20:00|7573.3|7572.3|7573.5|7572.5|7577.3|7576.3|7572.5|7571.5|327
1643894700000|2022-02-03 13:25:00|7573.8|7572.8|7572.5|7571.5|7574.3|7573.3|7570.8|7569.8|216
1643895000000|2022-02-03 13:30:00|7572|7571|7572.8|7571.8|7575.5|7574.5|7570.8|7569.8|204
1643895300000|2022-02-03 13:35:00|7572.5|7571.5|7573.8|7572.8|7574.8|7573.8|7571.8|7570.8|336
1643895600000|2022-02-03 13:40:00|7574|7573|7567.5|7566.5|7576|7575|7565|7564|764
1643895900000|2022-02-03 13:45:00|7567.8|7566.8|7563|7562|7570|7569|7561.3|7560.3|1417
1643896200000|2022-02-03 13:50:00|7563.5|7562.5|7556|7555|7564.8|7563.8|7554.5|7553.5|730
1643896500000|2022-02-03 13:55:00|7556.3|7555.3|7559.5|7558.5|7563.3|7562.3|7555.8|7554.8|652
1643896800000|2022-02-03 14:00:00|7559.3|7558.3|7560|7559|7562|7561|7553|7552|1102
1643897100000|2022-02-03 14:05:00|7559.8|7558.8|7566|7565|7568.3|7567.3|7556.8|7555.8|1096
1643897400000|2022-02-03 14:10:00|7565.8|7564.8|7563|7562|7568.5|7567.5|7563|7562|841
1643897700000|2022-02-03 14:15:00|7562.8|7561.8|7560|7559|7564.3|7563.3|7556.3|7555.3|638
1643898000000|2022-02-03 14:20:00|7559.8|7558.8|7556.8|7555.8|7561.5|7560.5|7553.8|7552.8|653
1643898300000|2022-02-03 14:25:00|7557|7556|7559.3|7558.3|7560.8|7559.8|7553.3|7552.3|572
1643898600000|2022-02-03 14:30:00|7559|7558|7548|7547|7562.8|7561.8|7548|7547|1333
1643898900000|2022-02-03 14:35:00|7547.8|7546.8|7555.5|7554.5|7556.8|7555.8|7544.5|7543.5|1717
1643899200000|2022-02-03 14:40:00|7555.3|7554.3|7549.5|7548.5|7559|7558|7549|7548|815
1643899500000|2022-02-03 14:45:00|7549|7548|7533.5|7532.5|7549.3|7548.3|7532.8|7531.8|1735
1643899800000|2022-02-03 14:50:00|7533.8|7532.8|7533.3|7532.3|7543.3|7542.3|7531.3|7530.3|1015
1643900100000|2022-02-03 14:55:00|7532.8|7531.8|7538|7537|7543.8|7542.8|7529.8|7528.8|914
1643900400000|2022-02-03 15:00:00|7538.3|7537.3|7539.5|7538.5|7542.3|7541.3|7534.8|7533.8|756
1643900700000|2022-02-03 15:05:00|7539.8|7538.8|7547.3|7546.3|7548|7547|7538.3|7537.3|1309
1643901000000|2022-02-03 15:10:00|7547|7546|7558|7557|7558.7|7557.7|7543|7542|860
1643901300000|2022-02-03 15:15:00|7558.2|7557.2|7558.5|7557.5|7565|7564|7554.7|7553.7|905
1643901600000|2022-02-03 15:20:00|7558.2|7557.2|7562.5|7561.5|7565.5|7564.5|7557.5|7556.5|1201
1643901900000|2022-02-03 15:25:00|7562.7|7561.7|7561|7560|7564.5|7563.5|7557.5|7556.5|503
1643902200000|2022-02-03 15:30:00|7561.2|7560.2|7555|7554|7562.7|7561.7|7554.7|7553.7|725
1643902500000|2022-02-03 15:35:00|7555.2|7554.2|7552.5|7551.5|7555.5|7554.5|7550.7|7549.7|533
1643902800000|2022-02-03 15:40:00|7552.7|7551.7|7553|7552|7556.2|7555.2|7552.5|7551.5|827
1643903100000|2022-02-03 15:45:00|7553.2|7552.2|7546.2|7545.2|7554.5|7553.5|7544.5|7543.5|1138
1643903400000|2022-02-03 15:50:00|7546.5|7545.5|7545.7|7544.7|7547.5|7546.5|7543.2|7542.2|924
1643903700000|2022-02-03 15:55:00|7546|7545|7544.5|7543.5|7548.5|7547.5|7544|7543|921
1643904000000|2022-02-03 16:00:00|7544.2|7543.2|7536.5|7535.5|7544.5|7543.5|7534.5|7533.5|1060
1643904300000|2022-02-03 16:05:00|7537|7536|7542.5|7541.5|7545|7544|7536.5|7535.5|984
1643904600000|2022-02-03 16:10:00|7542.7|7541.7|7545.5|7544.5|7546.5|7545.5|7541|7540|522
1643904900000|2022-02-03 16:15:00|7545.7|7544.7|7546.5|7545.5|7546.5|7545.5|7543.5|7542.5|517
1643905200000|2022-02-03 16:20:00|7546.7|7545.7|7541|7540|7547|7546|7540|7539|785
1643905500000|2022-02-03 16:25:00|7540.5|7539.5|7529.5|7527.5|7544|7543|7527.5|7526.5|3166
1643905800000|2022-02-03 16:30:00|7530|7528|7530.7|7528.7|7532.2|7530.2|7523.5|7521.5|4957
1643906100000|2022-02-03 16:35:00|7531|7529|7529.5|7527.5|7531.5|7529.5|7525.5|7523.5|1247
1643906400000|2022-02-03 16:40:00|7529.7|7527.7|7531.5|7529.5|7533|7531|7527.5|7525.5|673
1643906700000|2022-02-03 16:45:00|7531.7|7529.7|7533.5|7531.5|7534.5|7532.5|7529.5|7527.5|672
1643907000000|2022-02-03 16:50:00|7534|7532|7533.2|7531.2|7535.5|7533.5|7532|7530|515
1643907300000|2022-02-03 16:55:00|7533.5|7531.5|7531.5|7529.5|7535.7|7533.7|7531|7529|860
1643907600000|2022-02-03 17:00:00|7531.7|7529.7|7527|7525|7533.7|7531.7|7526.5|7524.5|321
1643907900000|2022-02-03 17:05:00|7527.2|7525.2|7527.7|7525.7|7529.2|7527.2|7524.5|7522.5|277
1643908200000|2022-02-03 17:10:00|7527.5|7525.5|7530.5|7528.5|7530.5|7528.5|7525|7523|144
1643908500000|2022-02-03 17:15:00|7530.2|7528.2|7522.5|7520.5|7531.2|7529.2|7522.5|7520.5|257
1643908800000|2022-02-03 17:20:00|7522.7|7520.7|7531|7529|7532.5|7530.5|7522.5|7520.5|490
1643909100000|2022-02-03 17:25:00|7531.5|7529.5|7530.7|7528.7|7533.5|7531.5|7529.5|7527.5|170
1643909400000|2022-02-03 17:30:00|7530.2|7528.2|7530.2|7528.2|7531.5|7529.5|7527.7|7525.7|161
1643909700000|2022-02-03 17:35:00|7530.5|7528.5|7533|7531|7534.5|7532.5|7530.5|7528.5|224
1643910000000|2022-02-03 17:40:00|7533.2|7531.2|7528.2|7526.2|7533.7|7531.7|7528|7526|124
1643910300000|2022-02-03 17:45:00|7528.5|7526.5|7525.7|7523.7|7529.2|7527.2|7522.5|7520.5|338
1643910600000|2022-02-03 17:50:00|7526|7524|7528|7526|7531|7529|7526|7524|278
1643910900000|2022-02-03 17:55:00|7527.7|7525.7|7529.7|7527.7|7530.7|7528.7|7524.7|7522.7|155
1643911200000|2022-02-03 18:00:00|7529.2|7527.2|7529|7527|7530|7528|7527.2|7525.2|167
1643911500000|2022-02-03 18:05:00|7529.2|7527.2|7526.7|7524.7|7531.7|7529.7|7526.2|7524.2|99
1643911800000|2022-02-03 18:10:00|7526.5|7524.5|7530|7528|7530.5|7528.5|7525.2|7523.2|79
1643912100000|2022-02-03 18:15:00|7529.7|7527.7|7531.7|7529.7|7532.7|7530.7|7529.7|7527.7|97
1643912400000|2022-02-03 18:20:00|7531.5|7529.5|7536.5|7534.5|7537.7|7535.7|7531|7529|116
1643912700000|2022-02-03 18:25:00|7536.7|7534.7|7535|7533|7537.5|7535.5|7534.2|7532.2|69
1643913000000|2022-02-03 18:30:00|7535.2|7533.2|7536.7|7534.7|7538.7|7536.7|7534.2|7532.2|102
1643913300000|2022-02-03 18:35:00|7536.5|7534.5|7535.7|7533.7|7538.5|7536.5|7535|7533|82
1643913600000|2022-02-03 18:40:00|7536|7534|7535.2|7533.2|7538.7|7536.7|7534.5|7532.5|83
1643913900000|2022-02-03 18:45:00|7535.7|7533.7|7536.7|7534.7|7537.7|7535.7|7535.2|7533.2|34
1643914200000|2022-02-03 18:50:00|7536.5|7534.5|7536.7|7534.7|7537.2|7535.2|7534.7|7532.7|69
1643914500000|2022-02-03 18:55:00|7536.5|7534.5|7537.5|7535.5|7537.7|7535.7|7535|7533|106
1643914800000|2022-02-03 19:00:00|7537|7535|7540.5|7538.5|7541.5|7539.5|7535.7|7533.7|96
1643915100000|2022-02-03 19:05:00|7540.7|7538.7|7542.2|7540.2|7542.7|7540.7|7539.2|7537.2|107
1643915400000|2022-02-03 19:10:00|7542.5|7540.5|7541.5|7539.5|7543.5|7541.5|7539.5|7537.5|156
1643915700000|2022-02-03 19:15:00|7541.7|7539.7|7543.2|7541.2|7544.2|7542.2|7541.5|7539.5|144
1643916000000|2022-02-03 19:20:00|7543|7541|7542.5|7540.5|7543.5|7541.5|7541.2|7539.2|113
1643916300000|2022-02-03 19:25:00|7542.2|7540.2|7538|7536|7543.2|7541.2|7536.2|7534.2|67
1643916600000|2022-02-03 19:30:00|7537.7|7535.7|7537.2|7535.2|7537.7|7535.7|7533|7531|78
1643916900000|2022-02-03 19:35:00|7537.5|7535.5|7530.7|7528.7|7539|7537|7530.2|7528.2|127
1643917200000|2022-02-03 19:40:00|7530.5|7528.5|7524.7|7522.7|7530.5|7528.5|7524|7522|244
1643917500000|2022-02-03 19:45:00|7524.5|7522.5|7525.2|7523.2|7527.5|7525.5|7523.7|7521.7|144
1643917800000|2022-02-03 19:50:00|7525.5|7523.5|7527.2|7525.2|7527.5|7525.5|7524.2|7522.2|145
1643918100000|2022-02-03 19:55:00|7527|7525|7529.5|7527.5|7532|7530|7527|7525|104
1643918400000|2022-02-03 20:00:00|7530|7528|7524.5|7522.5|7532|7530|7524|7522|231
1643918700000|2022-02-03 20:05:00|7525|7523|7524.7|7522.7|7527.5|7525.5|7524.2|7522.2|119
1643919000000|2022-02-03 20:10:00|7525|7523|7530.2|7528.2|7530.5|7528.5|7524.5|7522.5|145
1643919300000|2022-02-03 20:15:00|7530.5|7528.5|7533.7|7531.7|7534.2|7532.2|7529.7|7527.7|142
1643919600000|2022-02-03 20:20:00|7533.5|7531.5|7532|7530|7536|7534|7532|7530|125
1643919900000|2022-02-03 20:25:00|7531.7|7529.7|7531|7529|7532.5|7530.5|7528.2|7526.2|175
1643920200000|2022-02-03 20:30:00|7530.5|7528.5|7527.7|7525.7|7531.2|7529.2|7527.5|7525.5|200
1643920500000|2022-02-03 20:35:00|7527.2|7525.2|7525.2|7523.2|7529.2|7527.2|7523|7521|181
1643920800000|2022-02-03 20:40:00|7524.7|7522.7|7526.7|7524.7|7528.5|7526.5|7522.7|7520.7|190
1643921100000|2022-02-03 20:45:00|7526|7524|7522.7|7520.7|7526.5|7524.5|7521.5|7519.5|228
1643921400000|2022-02-03 20:50:00|7522.5|7520.5|7519.2|7517.2|7522.5|7520.5|7517.2|7515.2|648
1643921700000|2022-02-03 20:55:00|7519|7517|7525.5|7521.5|7528.2|7526.2|7519|7517|958
1643922000000|2022-02-03 21:00:00|7525.2|7521.2|7561.6|7557.6|7568.6|7564.6|7522.6|7518.6|0
1643922300000|2022-02-03 21:05:00|7561.2|7557.2|7558.6|7554.6|7568.3|7564.3|7553.8|7549.8|0
1643922600000|2022-02-03 21:10:00|7558.8|7554.8|7559.3|7555.3|7560.4|7556.4|7552.2|7548.2|0
1643922900000|2022-02-03 21:15:00|7559.1|7555.1|7578.5|7574.5|7579.6|7575.6|7555.3|7551.3|0
1643923200000|2022-02-03 21:20:00|7578.4|7574.4|7569.6|7565.6|7580|7576|7567.4|7563.4|0
1643923500000|2022-02-03 21:25:00|7569.8|7565.8|7572.1|7568.1|7572.9|7568.9|7567|7563|0
1643923800000|2022-02-03 21:30:00|7572.2|7568.2|7570.9|7566.9|7574.9|7570.9|7569.9|7565.9|0
1643924100000|2022-02-03 21:35:00|7570.8|7566.8|7576.4|7572.4|7576.6|7572.6|7564.1|7560.1|0
1643924400000|2022-02-03 21:40:00|7576.5|7572.5|7574|7570|7577.3|7573.3|7572.3|7568.3|0
1643924700000|2022-02-03 21:45:00|7574.3|7570.3|7572|7568|7575|7571|7571.8|7567.8|0
1643925000000|2022-02-03 21:50:00|7572.1|7568.1|7576.2|7572.2|7577.2|7573.2|7567.8|7563.8|0
1643925300000|2022-02-03 21:55:00|7576.5|7572.5|7575.2|7571.2|7578.5|7574.5|7573.3|7569.3|0
1643925600000|2022-02-03 22:00:00|7575.5|7571.5|7571.9|7567.9|7575.5|7571.5|7571.8|7567.8|0
1643925900000|2022-02-03 22:05:00|7571.7|7567.7|7568.5|7564.5|7571.7|7567.7|7568.5|7564.5|0
1643926200000|2022-02-03 22:10:00|7568.7|7564.7|7565.2|7561.2|7568.8|7564.8|7563.9|7559.9|0
1643926500000|2022-02-03 22:15:00|7565.6|7561.6|7563.2|7559.2|7565.9|7561.9|7563.2|7559.2|0
1643926800000|2022-02-03 22:20:00|7563.4|7559.4|7562.4|7558.4|7564|7560|7562.3|7558.3|0
1643927100000|2022-02-03 22:25:00|7562.5|7558.5|7559.4|7555.4|7562.7|7558.7|7559.3|7555.3|0
1643927400000|2022-02-03 22:30:00|7559.5|7555.5|7564|7560|7564.2|7560.2|7559.5|7555.5|0
1643927700000|2022-02-03 22:35:00|7563.9|7559.9|7562.3|7558.3|7568.3|7564.3|7562.2|7558.2|0
1643928000000|2022-02-03 22:40:00|7562.6|7558.6|7570.1|7566.1|7572.3|7568.3|7562.6|7558.6|0
1643928300000|2022-02-03 22:45:00|7570|7566|7567.1|7563.1|7570.3|7566.3|7566.8|7562.8|0
1643928600000|2022-02-03 22:50:00|7567.5|7563.5|7571.2|7567.2|7571.3|7567.3|7566.9|7562.9|0
1643928900000|2022-02-03 22:55:00|7571.1|7567.1|7572|7568|7572.7|7568.7|7570.4|7566.4|0
1643929200000|2022-02-03 23:00:00|7571.2|7567.2|7570.8|7566.8|7573.2|7569.2|7564.4|7560.4|0
1643929500000|2022-02-03 23:05:00|7570.6|7566.6|7574|7570|7575.4|7571.4|7570.6|7566.6|0
1643929800000|2022-02-03 23:10:00|7574.4|7570.4|7573.1|7569.1|7578|7574|7571.7|7567.7|0
1643930100000|2022-02-03 23:15:00|7572.9|7568.9|7574.5|7570.5|7575.6|7571.6|7570.7|7566.7|0
1643930400000|2022-02-03 23:20:00|7574.7|7570.7|7573.2|7569.2|7575.9|7571.9|7572.2|7568.2|0
1643930700000|2022-02-03 23:25:00|7573.3|7569.3|7571.5|7567.5|7574.8|7570.8|7570.8|7566.8|0
1643931000000|2022-02-03 23:30:00|7571.3|7567.3|7574.9|7570.9|7575.5|7571.5|7571.3|7567.3|0
1643931300000|2022-02-03 23:35:00|7574.7|7570.7|7576.6|7572.6|7576.7|7572.7|7573.1|7569.1|0
1643931600000|2022-02-03 23:40:00|7576.9|7572.9|7575.2|7571.2|7577.6|7573.6|7572.7|7568.7|0
1643931900000|2022-02-03 23:45:00|7575.1|7571.1|7575.6|7571.6|7579|7575|7574.9|7570.9|0
1643932200000|2022-02-03 23:50:00|7575.8|7571.8|7572.4|7568.4|7575.9|7571.9|7571.3|7567.3|0
1643932500000|2022-02-03 23:55:00|7572.9|7568.9|7571|7567|7572.9|7568.9|7569.7|7565.7|0
1643932800000|2022-02-04 00:00:00|7571.1|7567.1|7574.4|7570.4|7574.8|7570.8|7568.7|7564.7|0
1643933100000|2022-02-04 00:05:00|7574.6|7570.6|7569.8|7565.8|7575.6|7571.6|7569|7565|0
1643933400000|2022-02-04 00:10:00|7570.1|7566.1|7570.2|7566.2|7572.6|7568.6|7568.5|7564.5|0
1643933700000|2022-02-04 00:15:00|7570.5|7566.5|7570.5|7566.5|7571.5|7567.5|7567|7563|0
1643934000000|2022-02-04 00:20:00|7570.1|7566.1|7570.4|7566.4|7571.5|7567.5|7568.2|7564.2|0
1643934300000|2022-02-04 00:25:00|7570.5|7566.5|7569.6|7565.6|7571.9|7567.9|7569.3|7565.3|0
1643934600000|2022-02-04 00:30:00|7569.5|7565.5|7558.1|7554.1|7569.8|7565.8|7557.7|7553.7|0
1643934900000|2022-02-04 00:35:00|7558.2|7554.2|7555.2|7551.2|7561.9|7557.9|7554.9|7550.9|0
1643935200000|2022-02-04 00:40:00|7555.3|7551.3|7554.8|7550.8|7557.7|7553.7|7554.4|7550.4|0
1643935500000|2022-02-04 00:45:00|7554.9|7550.9|7561.1|7557.1|7561.5|7557.5|7554.8|7550.8|0
1643935800000|2022-02-04 00:50:00|7561|7557|7559.7|7555.7|7562.1|7558.1|7557.5|7553.5|0
1643936100000|2022-02-04 00:55:00|7559.6|7555.6|7559.7|7555.7|7562.7|7558.7|7558.9|7554.9|0
1643936400000|2022-02-04 01:00:00|7559.8|7555.8|7562.5|7559.5|7563.2|7560.2|7552.2|7549.2|135
1643936700000|2022-02-04 01:05:00|7563|7560|7557.5|7554.5|7563.2|7560.2|7556.5|7553.5|36
1643937000000|2022-02-04 01:10:00|7556.2|7553.2|7562.7|7559.7|7562.7|7559.7|7554|7551|47
1643937300000|2022-02-04 01:15:00|7563|7560|7561|7558|7565.5|7562.5|7560.5|7557.5|114
1643937600000|2022-02-04 01:20:00|7560.7|7557.7|7559.7|7556.7|7562.5|7559.5|7559.2|7556.2|51
1643937900000|2022-02-04 01:25:00|7560|7557|7557.5|7554.5|7560.5|7557.5|7554.7|7551.7|77
1643938200000|2022-02-04 01:30:00|7557.2|7554.2|7550.7|7547.7|7559.5|7556.5|7550.7|7547.7|63
1643938500000|2022-02-04 01:35:00|7549.7|7546.7|7541.2|7538.2|7551|7548|7540.5|7537.5|117
1643938800000|2022-02-04 01:40:00|7541|7538|7538.2|7535.2|7541.2|7538.2|7537|7534|97
1643939100000|2022-02-04 01:45:00|7538.7|7535.7|7537|7534|7538.7|7535.7|7532.2|7529.2|103
1643939400000|2022-02-04 01:50:00|7537.5|7534.5|7542.7|7539.7|7543|7540|7537.5|7534.5|14
1643939700000|2022-02-04 01:55:00|7541.7|7538.7|7541.5|7538.5|7544|7541|7540.2|7537.2|24
1643940000000|2022-02-04 02:00:00|7541.7|7538.7|7544|7541|7544.2|7541.2|7541.5|7538.5|23
1643940300000|2022-02-04 02:05:00|7544.2|7541.2|7551.5|7548.5|7551.5|7548.5|7544.2|7541.2|18
1643940600000|2022-02-04 02:10:00|7551.7|7548.7|7553.5|7550.5|7555.2|7552.2|7551.7|7548.7|22
1643940900000|2022-02-04 02:15:00|7553.7|7550.7|7559|7556|7560|7557|7553.7|7550.7|16
1643941200000|2022-02-04 02:20:00|7559.5|7556.5|7555|7552|7560.2|7557.2|7555|7552|11
1643941500000|2022-02-04 02:25:00|7554.7|7551.7|7556.7|7553.7|7557|7554|7554.7|7551.7|19
1643941800000|2022-02-04 02:30:00|7557|7554|7558|7555|7558.7|7555.7|7556.2|7553.2|15
1643942100000|2022-02-04 02:35:00|7558.2|7555.2|7557.7|7554.7|7558.2|7555.2|7555.7|7552.7|18
1643942400000|2022-02-04 02:40:00|7558|7555|7555.2|7552.2|7558.2|7555.2|7555.2|7552.2|14
1643942700000|2022-02-04 02:45:00|7554.5|7551.5|7553|7550|7554.7|7551.7|7551|7548|17
1643943000000|2022-02-04 02:50:00|7553.2|7550.2|7554.2|7551.2|7554.5|7551.5|7552.5|7549.5|7
1643943300000|2022-02-04 02:55:00|7554.5|7551.5|7552|7549|7554.5|7551.5|7551.7|7548.7|16
1643943600000|2022-02-04 03:00:00|7552.2|7549.2|7553|7550|7554.5|7551.5|7551.2|7548.2|25
1643943900000|2022-02-04 03:05:00|7553.2|7550.2|7554.7|7551.7|7555.5|7552.5|7553.2|7550.2|10
1643944200000|2022-02-04 03:10:00|7554.5|7551.5|7557.2|7554.2|7557.2|7554.2|7553.7|7550.7|16
1643944500000|2022-02-04 03:15:00|7556.5|7553.5|7555.7|7552.7|7557.2|7554.2|7554.7|7551.7|20
1643944800000|2022-02-04 03:20:00|7555.5|7552.5|7555|7552|7557|7554|7555|7552|14
1643945100000|2022-02-04 03:25:00|7554.5|7551.5|7553.2|7550.2|7554.5|7551.5|7552|7549|8
1643945400000|2022-02-04 03:30:00|7553.7|7550.7|7551.2|7548.2|7555.2|7552.2|7550.5|7547.5|13
1643945700000|2022-02-04 03:35:00|7551.5|7548.5|7555|7552|7555|7552|7551.2|7548.2|10
1643946000000|2022-02-04 03:40:00|7554.7|7551.7|7556|7553|7556.5|7553.5|7554.7|7551.7|9
1643946300000|2022-02-04 03:45:00|7556.2|7553.2|7557.2|7554.2|7558.7|7555.7|7556.2|7553.2|19
1643946600000|2022-02-04 03:50:00|7557|7554|7557.5|7554.5|7558.7|7555.7|7556.5|7553.5|9
1643946900000|2022-02-04 03:55:00|7557.2|7554.2|7558.5|7555.5|7559.7|7556.7|7557.2|7554.2|9
1643947200000|2022-02-04 04:00:00|7558.7|7555.7|7561|7558|7561.7|7558.7|7558.7|7555.7|35
1643947500000|2022-02-04 04:05:00|7561.2|7558.2|7561.7|7558.7|7562|7559|7561.2|7558.2|17
1643947800000|2022-02-04 04:10:00|7561.5|7558.5|7563|7560|7563.5|7560.5|7561.5|7558.5|8
1643948100000|2022-02-04 04:15:00|7562.7|7559.7|7564.5|7561.5|7565.2|7562.2|7562.5|7559.5|17
1643948400000|2022-02-04 04:20:00|7564.7|7561.7|7565.5|7562.5|7567.2|7564.2|7563.7|7560.7|20
1643948700000|2022-02-04 04:25:00|7565.7|7562.7|7565.2|7562.2|7567.2|7564.2|7564.5|7561.5|26
1643949000000|2022-02-04 04:30:00|7565.5|7562.5|7569|7566|7569.2|7566.2|7565.5|7562.5|34
1643949300000|2022-02-04 04:35:00|7569.2|7566.2|7568.2|7565.2|7570.5|7567.5|7568.2|7565.2|42
1643949600000|2022-02-04 04:40:00|7568.7|7565.7|7569.2|7566.2|7570|7567|7568.2|7565.2|23
1643949900000|2022-02-04 04:45:00|7569|7566|7569.2|7566.2|7570.5|7567.5|7568.2|7565.2|53
1643950200000|2022-02-04 04:50:00|7569.5|7566.5|7569.2|7566.2|7570|7567|7568.2|7565.2|24
1643950500000|2022-02-04 04:55:00|7569.5|7566.5|7571.2|7568.2|7571.2|7568.2|7568.5|7565.5|37
1643950800000|2022-02-04 05:00:00|7571.5|7568.5|7572.2|7569.2|7573|7570|7570.5|7567.5|68
1643951100000|2022-02-04 05:05:00|7572.5|7569.5|7575.7|7572.7|7577.7|7574.7|7571.7|7568.7|66
1643951400000|2022-02-04 05:10:00|7576|7573|7574.7|7571.7|7576.5|7573.5|7574.5|7571.5|35
1643951700000|2022-02-04 05:15:00|7574.5|7571.5|7578|7575|7579.5|7576.5|7574.5|7571.5|42
1643952000000|2022-02-04 05:20:00|7577.5|7574.5|7578.2|7575.2|7579.5|7576.5|7576.2|7573.2|44
1643952300000|2022-02-04 05:25:00|7578|7575|7576.7|7573.7|7580|7577|7574.7|7571.7|23
1643952600000|2022-02-04 05:30:00|7575.7|7572.7|7575.2|7572.2|7577.2|7574.2|7574.7|7571.7|45
1643952900000|2022-02-04 05:35:00|7575|7572|7574.7|7571.7|7575|7572|7573|7570|34
1643953200000|2022-02-04 05:40:00|7575|7572|7573.5|7570.5|7576.2|7573.2|7573|7570|17
1643953500000|2022-02-04 05:45:00|7573|7570|7574.7|7571.7|7575|7572|7572.7|7569.7|1
1643953800000|2022-02-04 05:50:00|7574|7571|7575.2|7572.2|7576.5|7573.5|7574|7571|15
1643954100000|2022-02-04 05:55:00|7575.7|7572.7|7578.2|7575.2|7579.7|7576.7|7575.7|7572.7|51
1643954400000|2022-02-04 06:00:00|7578|7575|7577.7|7574.7|7578.2|7575.2|7576.2|7573.2|31
1643954700000|2022-02-04 06:05:00|7578|7575|7579.7|7576.7|7581|7578|7577.7|7574.7|70
1643955000000|2022-02-04 06:10:00|7580.2|7577.2|7580.2|7577.2|7583.2|7580.2|7580|7577|77
1643955300000|2022-02-04 06:15:00|7580|7577|7582.5|7579.5|7582.7|7579.7|7580|7577|26
1643955600000|2022-02-04 06:20:00|7582.7|7579.7|7581.7|7578.7|7583.7|7580.7|7580.5|7577.5|40
1643955900000|2022-02-04 06:25:00|7581.5|7578.5|7581.5|7578.5|7583.2|7580.2|7580|7577|49
1643956200000|2022-02-04 06:30:00|7581.2|7578.2|7577.2|7574.2|7583|7580|7577|7574|54
1643956500000|2022-02-04 06:35:00|7577|7574|7578.2|7575.2|7579.5|7576.5|7576.2|7573.2|34
1643956800000|2022-02-04 06:40:00|7578|7575|7583.7|7580.7|7584.2|7581.2|7577.7|7574.7|51
1643957100000|2022-02-04 06:45:00|7583.5|7580.5|7585.5|7582.5|7586.5|7583.5|7583|7580|22
1643957400000|2022-02-04 06:50:00|7584.7|7581.7|7591.2|7588.2|7591.2|7588.2|7582.7|7579.7|83
1643957700000|2022-02-04 06:55:00|7591.5|7588.5|7591.2|7588.2|7592.7|7589.7|7590.7|7587.7|158
1643958000000|2022-02-04 07:00:00|7591.5|7588.5|7584.2|7582.2|7594.2|7592.2|7583.7|7581.7|542
1643958300000|2022-02-04 07:05:00|7584.5|7582.5|7590.2|7588.2|7591|7589|7582|7580|360
1643958600000|2022-02-04 07:10:00|7590.7|7588.7|7581|7579|7590.7|7588.7|7579|7577|296
1643958900000|2022-02-04 07:15:00|7580.7|7578.7|7582|7580|7584.2|7582.2|7578.7|7576.7|228
1643959200000|2022-02-04 07:20:00|7581.7|7579.7|7583|7581|7584|7582|7580.2|7578.2|89
1643959500000|2022-02-04 07:25:00|7582.7|7580.7|7577.7|7575.7|7583.5|7581.5|7577.2|7575.2|96
1643959800000|2022-02-04 07:30:00|7577.2|7575.2|7584.2|7582.2|7585|7583|7577.2|7575.2|114
1643960100000|2022-02-04 07:35:00|7583.7|7581.7|7574.7|7572.7|7584.5|7582.5|7574.7|7572.7|161
1643960400000|2022-02-04 07:40:00|7575.2|7573.2|7566.7|7564.7|7576.5|7574.5|7563.2|7561.2|369
1643960700000|2022-02-04 07:45:00|7566.2|7564.2|7573.2|7571.2|7575|7573|7566|7564|312
1643961000000|2022-02-04 07:50:00|7573|7571|7570.7|7568.7|7575.7|7573.7|7568.2|7566.2|129
1643961300000|2022-02-04 07:55:00|7570.5|7568.5|7577.2|7575.2|7578.2|7576.2|7567.7|7565.7|387
1643961600000|2022-02-04 08:00:00|7578.2|7576.2|7587|7586|7592|7591|7571.7|7570.7|3326
1643961900000|2022-02-04 08:05:00|7586.5|7585.5|7584.7|7583.7|7587.5|7586.5|7576.7|7575.7|1646
1643962200000|2022-02-04 08:10:00|7585|7584|7590.2|7589.2|7593|7592|7582.7|7581.7|1133
1643962500000|2022-02-04 08:15:00|7590|7589|7596.5|7595.5|7600.2|7599.2|7586.2|7585.2|1270
1643962800000|2022-02-04 08:20:00|7596.7|7595.7|7590|7589|7598.5|7597.5|7589.2|7588.2|1155
1643963100000|2022-02-04 08:25:00|7590.2|7589.2|7573|7572|7590.7|7589.7|7573|7572|1102
1643963400000|2022-02-04 08:30:00|7573.7|7572.7|7575.5|7574.5|7581.7|7580.7|7570.7|7569.7|1032
1643963700000|2022-02-04 08:35:00|7575.2|7574.2|7573.2|7572.2|7576.7|7575.7|7569|7568|653
1643964000000|2022-02-04 08:40:00|7573.9|7572.9|7576.2|7575.2|7577.2|7576.2|7568.7|7567.7|613
1643964300000|2022-02-04 08:45:00|7576.4|7575.4|7567.7|7566.7|7578.4|7577.4|7566.2|7565.2|538
1643964600000|2022-02-04 08:50:00|7567.9|7566.9|7563.4|7562.4|7568.2|7567.2|7559.4|7558.4|567
1643964900000|2022-02-04 08:55:00|7563.9|7562.9|7564.7|7563.7|7567.2|7566.2|7560.2|7559.2|826
1643965200000|2022-02-04 09:00:00|7564.9|7563.9|7563.2|7562.2|7568.7|7567.7|7560.2|7559.2|588
1643965500000|2022-02-04 09:05:00|7563.7|7562.7|7561.7|7560.7|7567.2|7566.2|7561.4|7560.4|521
1643965800000|2022-02-04 09:10:00|7561.9|7560.9|7568.2|7567.2|7568.9|7567.9|7561.2|7560.2|734
1643966100000|2022-02-04 09:15:00|7567.9|7566.9|7571.2|7570.2|7572.9|7571.9|7567.9|7566.9|590
1643966400000|2022-02-04 09:20:00|7571.4|7570.4|7572.2|7571.2|7573.2|7572.2|7564.9|7563.9|719
1643966700000|2022-02-04 09:25:00|7572.4|7571.4|7574.9|7573.9|7579.4|7578.4|7570.4|7569.4|636
1643967000000|2022-02-04 09:30:00|7574.7|7573.7|7575.2|7574.2|7577.4|7576.4|7572.4|7571.4|480
1643967300000|2022-02-04 09:35:00|7575.4|7574.4|7572.4|7571.4|7577.2|7576.2|7572.2|7571.2|532
1643967600000|2022-02-04 09:40:00|7572.2|7571.2|7571.9|7570.9|7572.7|7571.7|7567.2|7566.2|384
1643967900000|2022-02-04 09:45:00|7571.7|7570.7|7569.7|7568.7|7573.4|7572.4|7568.7|7567.7|354
1643968200000|2022-02-04 09:50:00|7569.4|7568.4|7567.9|7566.9|7571.4|7570.4|7564.9|7563.9|449
1643968500000|2022-02-04 09:55:00|7567.7|7566.7|7564.7|7563.7|7567.7|7566.7|7561.7|7560.7|385
1643968800000|2022-02-04 10:00:00|7564.9|7563.9|7562.2|7561.2|7565.9|7564.9|7559.7|7558.7|283
1643969100000|2022-02-04 10:05:00|7562.4|7561.4|7563.7|7562.7|7565.7|7564.7|7558.7|7557.7|611
1643969400000|2022-02-04 10:10:00|7563.9|7562.9|7564.9|7563.9|7566.2|7565.2|7562.7|7561.7|396
1643969700000|2022-02-04 10:15:00|7564.7|7563.7|7561.2|7560.2|7567.2|7566.2|7560.4|7559.4|421
1643970000000|2022-02-04 10:20:00|7560.9|7559.9|7551.7|7550.7|7560.9|7559.9|7550.7|7549.7|653
1643970300000|2022-02-04 10:25:00|7552.2|7551.2|7554.7|7553.7|7558.9|7557.9|7551.7|7550.7|708
1643970600000|2022-02-04 10:30:00|7554.2|7553.2|7552.7|7551.7|7554.7|7553.7|7545.9|7544.9|725
1643970900000|2022-02-04 10:35:00|7552.4|7551.4|7549.7|7548.7|7556.4|7555.4|7548.9|7547.9|350
1643971200000|2022-02-04 10:40:00|7549.4|7548.4|7546.7|7545.7|7550.2|7549.2|7545.2|7544.2|395
1643971500000|2022-02-04 10:45:00|7546.9|7545.9|7546.2|7545.2|7553.4|7552.4|7544.9|7543.9|341
1643971800000|2022-02-04 10:50:00|7547.2|7546.2|7547.7|7546.7|7553.7|7552.7|7546.9|7545.9|361
1643972100000|2022-02-04 10:55:00|7547.9|7546.9|7546.7|7545.7|7549.9|7548.9|7541.7|7540.7|570
1643972400000|2022-02-04 11:00:00|7546.4|7545.4|7537.9|7536.9|7547.2|7546.2|7535.7|7534.7|870
1643972700000|2022-02-04 11:05:00|7537.2|7536.2|7530.2|7529.2|7540.7|7539.7|7529.9|7528.9|437
1643973000000|2022-02-04 11:10:00|7530.4|7529.4|7521.7|7520.7|7530.9|7529.9|7520.9|7519.9|507
1643973300000|2022-02-04 11:15:00|7521.2|7520.2|7527.2|7526.2|7528.7|7527.7|7520.2|7519.2|496
1643973600000|2022-02-04 11:20:00|7527.4|7526.4|7526.7|7525.7|7528.9|7527.9|7522.4|7521.4|630
1643973900000|2022-02-04 11:25:00|7526.2|7525.2|7538.4|7537.4|7540.4|7539.4|7525.4|7524.4|495
1643974200000|2022-02-04 11:30:00|7538.7|7537.7|7537.7|7536.7|7542.9|7541.9|7536.7|7535.7|449
1643974500000|2022-02-04 11:35:00|7537.4|7536.4|7540.7|7539.7|7540.7|7539.7|7533.9|7532.9|307
1643974800000|2022-02-04 11:40:00|7540.2|7539.2|7534.9|7533.9|7540.7|7539.7|7534.4|7533.4|248
1643975100000|2022-02-04 11:45:00|7535.2|7534.2|7532.4|7531.4|7535.9|7534.9|7530.9|7529.9|405
1643975400000|2022-02-04 11:50:00|7532.7|7531.7|7521.7|7520.7|7532.7|7531.7|7518.7|7517.7|838
1643975700000|2022-02-04 11:55:00|7521.9|7520.9|7510.4|7509.4|7523.2|7522.2|7510.2|7509.2|1098
1643976000000|2022-02-04 12:00:00|7510.2|7509.2|7523.7|7522.7|7524.2|7523.2|7510.2|7509.2|784
1643976300000|2022-02-04 12:05:00|7523.9|7522.9|7527.7|7526.7|7527.9|7526.9|7521.9|7520.9|425
1643976600000|2022-02-04 12:10:00|7526.9|7525.9|7523.4|7522.4|7527.9|7526.9|7521.2|7520.2|863
1643976900000|2022-02-04 12:15:00|7523.2|7522.2|7524.7|7523.7|7526.9|7525.9|7522.2|7521.2|334
1643977200000|2022-02-04 12:20:00|7524.4|7523.4|7528.4|7527.4|7528.7|7527.7|7522.2|7521.2|265
1643977500000|2022-02-04 12:25:00|7528.2|7527.2|7533.2|7532.2|7533.7|7532.7|7528.2|7527.2|251
1643977800000|2022-02-04 12:30:00|7532.9|7531.9|7529.7|7528.7|7533.2|7532.2|7527.7|7526.7|245
1643978100000|2022-02-04 12:35:00|7529.9|7528.9|7529.4|7528.4|7532.2|7531.2|7527.9|7526.9|226
1643978400000|2022-02-04 12:40:00|7529.2|7528.2|7529.9|7528.9|7530.9|7529.9|7528.7|7527.7|487
1643978700000|2022-02-04 12:45:00|7530.2|7529.2|7534.2|7533.2|7534.4|7533.4|7529.7|7528.7|699
1643979000000|2022-02-04 12:50:00|7534.4|7533.4|7538.7|7537.7|7538.7|7537.7|7533.2|7532.2|760
1643979300000|2022-02-04 12:55:00|7538.9|7537.9|7540.4|7539.4|7541.7|7540.7|7537.9|7536.9|1076
1643979600000|2022-02-04 13:00:00|7540.1|7539.1|7533.4|7532.4|7541.9|7540.9|7532.9|7531.9|956
1643979900000|2022-02-04 13:05:00|7533.6|7532.6|7538.4|7537.4|7538.6|7537.6|7533.4|7532.4|687
1643980200000|2022-02-04 13:10:00|7538.1|7537.1|7539.8|7538.8|7540.1|7539.1|7535.1|7534.1|618
1643980500000|2022-02-04 13:15:00|7539.6|7538.6|7535.6|7534.6|7540.3|7539.3|7533.8|7532.8|737
1643980800000|2022-02-04 13:20:00|7535.1|7534.1|7535.6|7534.6|7538.6|7537.6|7534.6|7533.6|887
1643981100000|2022-02-04 13:25:00|7535.1|7534.1|7539.3|7538.3|7540.8|7539.8|7535.1|7534.1|401
1643981400000|2022-02-04 13:30:00|7536.8|7535.8|7521.3|7520.3|7538.1|7537.1|7519.8|7518.8|1453
1643981700000|2022-02-04 13:35:00|7521.1|7520.1|7525.1|7524.1|7525.6|7524.6|7517.8|7516.8|1117
1643982000000|2022-02-04 13:40:00|7524.8|7523.8|7522.6|7521.6|7533.3|7532.3|7519.3|7518.3|945
1643982300000|2022-02-04 13:45:00|7522.1|7521.1|7522.6|7521.6|7528.3|7527.3|7521.1|7520.1|601
1643982600000|2022-02-04 13:50:00|7522.8|7521.8|7517.8|7516.8|7522.8|7521.8|7513.6|7512.6|445
1643982900000|2022-02-04 13:55:00|7518.1|7517.1|7507.6|7506.6|7519.6|7518.6|7507.3|7506.3|814
1643983200000|2022-02-04 14:00:00|7507.8|7506.8|7500.6|7499.6|7508.3|7507.3|7498.8|7497.8|1300
1643983500000|2022-02-04 14:05:00|7500.3|7499.3|7506.6|7505.6|7507.1|7506.1|7496.1|7495.1|1226
1643983800000|2022-02-04 14:10:00|7506.3|7505.3|7511.1|7510.1|7511.6|7510.6|7504.3|7503.3|680
1643984100000|2022-02-04 14:15:00|7511.6|7510.6|7511.8|7510.8|7514.6|7513.6|7509.8|7508.8|599
1643984400000|2022-02-04 14:20:00|7512.1|7511.1|7513.6|7512.6|7514.8|7513.8|7511.6|7510.6|485
1643984700000|2022-02-04 14:25:00|7513.8|7512.8|7518.6|7517.6|7520.1|7519.1|7513.8|7512.8|445
1643985000000|2022-02-04 14:30:00|7519.1|7518.1|7518.8|7517.8|7523.6|7522.6|7516.1|7515.1|1224
1643985300000|2022-02-04 14:35:00|7519.1|7518.1|7522.1|7521.1|7527.1|7526.1|7514.1|7513.1|796
1643985600000|2022-02-04 14:40:00|7521.8|7520.8|7529.3|7528.3|7535.1|7534.1|7521.6|7520.6|841
1643985900000|2022-02-04 14:45:00|7529.1|7528.1|7526.1|7525.1|7534.1|7533.1|7525.6|7524.6|809
1643986200000|2022-02-04 14:50:00|7526.3|7525.3|7520.6|7519.6|7528.1|7527.1|7516.8|7515.8|452
1643986500000|2022-02-04 14:55:00|7521.1|7520.1|7521.6|7520.6|7522.1|7521.1|7512.8|7511.8|425
1643986800000|2022-02-04 15:00:00|7521.8|7520.8|7521.6|7520.6|7527.3|7526.3|7513.6|7512.6|736
1643987100000|2022-02-04 15:05:00|7521.8|7520.8|7515.8|7514.8|7524.6|7523.6|7515.3|7514.3|789
1643987400000|2022-02-04 15:10:00|7516.3|7515.3|7526.3|7525.3|7526.6|7525.6|7513.3|7512.3|675
1643987700000|2022-02-04 15:15:00|7526.1|7525.1|7531.1|7530.1|7535.1|7534.1|7525.8|7524.8|933
1643988000000|2022-02-04 15:20:00|7531.3|7530.3|7528.6|7527.6|7533.8|7532.8|7526.1|7525.1|685
1643988300000|2022-02-04 15:25:00|7528.8|7527.8|7507.3|7506.3|7530.6|7529.6|7507.1|7506.1|1145
1643988600000|2022-02-04 15:30:00|7507.1|7506.1|7513.1|7512.1|7514.8|7513.8|7507.1|7506.1|599
1643988900000|2022-02-04 15:35:00|7513.3|7512.3|7501.1|7500.1|7514.1|7513.1|7499.6|7498.6|1270
1643989200000|2022-02-04 15:40:00|7501.3|7500.3|7502.6|7501.6|7504.6|7503.6|7499.6|7498.6|707
1643989500000|2022-02-04 15:45:00|7502.3|7501.3|7505.1|7504.1|7506.1|7505.1|7496.8|7495.8|733
1643989800000|2022-02-04 15:50:00|7504.8|7503.8|7507.6|7506.6|7510.3|7509.3|7503.6|7502.6|786
1643990100000|2022-02-04 15:55:00|7507.8|7506.8|7508.6|7507.6|7510.8|7509.8|7505.1|7504.1|815
1643990400000|2022-02-04 16:00:00|7508.8|7507.8|7509.1|7508.1|7511.3|7510.3|7504.1|7503.1|1485
1643990700000|2022-02-04 16:05:00|7508.1|7507.1|7505.1|7504.1|7510.1|7509.1|7503.1|7502.1|748
1643991000000|2022-02-04 16:10:00|7504.8|7503.8|7502.6|7501.6|7504.8|7503.8|7496.8|7495.8|975
1643991300000|2022-02-04 16:15:00|7502.8|7501.8|7504.3|7503.3|7505.1|7504.1|7500.6|7499.6|638
1643991600000|2022-02-04 16:20:00|7503.6|7502.6|7507.8|7506.8|7508.1|7507.1|7499.8|7498.8|889
1643991900000|2022-02-04 16:25:00|7507.6|7506.6|7510.6|7508.6|7514.6|7513.6|7505.1|7504.1|3121
1643992200000|2022-02-04 16:30:00|7509.1|7507.1|7516.6|7514.6|7520.1|7518.1|7509.1|7507.1|4408
1643992500000|2022-02-04 16:35:00|7517.1|7515.1|7523.1|7521.1|7526.1|7524.1|7516.6|7514.6|1593
1643992800000|2022-02-04 16:40:00|7523.3|7521.3|7528.1|7526.1|7529.3|7527.3|7523.3|7521.3|738
1643993100000|2022-02-04 16:45:00|7528.6|7526.6|7529.6|7527.6|7532.8|7530.8|7526.6|7524.6|1023
1643993400000|2022-02-04 16:50:00|7529.1|7527.1|7530.1|7528.1|7530.6|7528.6|7526.8|7524.8|471
1643993700000|2022-02-04 16:55:00|7530.3|7528.3|7526.8|7524.8|7534.8|7532.8|7526.6|7524.6|384
1643994000000|2022-02-04 17:00:00|7527.1|7525.1|7527.1|7525.1|7529.8|7527.8|7524.3|7522.3|471
1643994300000|2022-02-04 17:05:00|7527.3|7525.3|7528.1|7526.1|7528.1|7526.1|7523.1|7521.1|496
1643994600000|2022-02-04 17:10:00|7528.3|7526.3|7530.8|7528.8|7533.1|7531.1|7524.6|7522.6|419
1643994900000|2022-02-04 17:15:00|7531.1|7529.1|7532.3|7530.3|7534.1|7532.1|7530.1|7528.1|304
1643995200000|2022-02-04 17:20:00|7532.1|7530.1|7532.1|7530.1|7534.6|7532.6|7530.1|7528.1|213
1643995500000|2022-02-04 17:25:00|7532.3|7530.3|7534.3|7532.3|7536.6|7534.6|7532.1|7530.1|246
1643995800000|2022-02-04 17:30:00|7534.8|7532.8|7531.6|7529.6|7537.3|7535.3|7529.8|7527.8|185
1643996100000|2022-02-04 17:35:00|7531.8|7529.8|7535.3|7533.3|7535.6|7533.6|7530.3|7528.3|163
1643996400000|2022-02-04 17:40:00|7535.8|7533.8|7537.6|7535.6|7537.8|7535.8|7534.6|7532.6|192
1643996700000|2022-02-04 17:45:00|7537.3|7535.3|7537.1|7535.1|7537.8|7535.8|7534.8|7532.8|132
1643997000000|2022-02-04 17:50:00|7536.8|7534.8|7535.1|7533.1|7538.6|7536.6|7535.1|7533.1|222
1643997300000|2022-02-04 17:55:00|7535.3|7533.3|7540.6|7538.6|7541.6|7539.6|7533.3|7531.3|130
1643997600000|2022-02-04 18:00:00|7541.1|7539.1|7549.6|7547.6|7551.3|7549.3|7541.1|7539.1|314
1643997900000|2022-02-04 18:05:00|7549.8|7547.8|7549.1|7547.1|7551.1|7549.1|7547.1|7545.1|80
1643998200000|2022-02-04 18:10:00|7548.6|7546.6|7547.3|7545.3|7551.1|7549.1|7546.3|7544.3|109
1643998500000|2022-02-04 18:15:00|7547.1|7545.1|7544.1|7542.1|7547.8|7545.8|7543.1|7541.1|158
1643998800000|2022-02-04 18:20:00|7543.8|7541.8|7548.6|7546.6|7548.6|7546.6|7543.3|7541.3|122
1643999100000|2022-02-04 18:25:00|7548.3|7546.3|7546.6|7544.6|7548.8|7546.8|7543.8|7541.8|89
1643999400000|2022-02-04 18:30:00|7546.8|7544.8|7547.3|7545.3|7547.8|7545.8|7544.3|7542.3|101
1643999700000|2022-02-04 18:35:00|7547.1|7545.1|7547.1|7545.1|7547.6|7545.6|7545.8|7543.8|94
1644000000000|2022-02-04 18:40:00|7547.6|7545.6|7554.3|7552.3|7554.3|7552.3|7547.1|7545.1|195
1644000300000|2022-02-04 18:45:00|7554.1|7552.1|7550.1|7548.1|7554.1|7552.1|7546.8|7544.8|158
1644000600000|2022-02-04 18:50:00|7550.6|7548.6|7552.3|7550.3|7553.1|7551.1|7550.3|7548.3|130
1644000900000|2022-02-04 18:55:00|7552.1|7550.1|7552.6|7550.6|7552.8|7550.8|7550.6|7548.6|155
1644001200000|2022-02-04 19:00:00|7552.8|7550.8|7549.8|7547.8|7553.6|7551.6|7549.6|7547.6|126
1644001500000|2022-02-04 19:05:00|7549.6|7547.6|7549.1|7547.1|7550.6|7548.6|7548.1|7546.1|168
1644001800000|2022-02-04 19:10:00|7549.6|7547.6|7542.6|7540.6|7549.8|7547.8|7540.6|7538.6|374
1644002100000|2022-02-04 19:15:00|7542.8|7540.8|7536.6|7534.6|7543.6|7541.6|7536.6|7534.6|414
1644002400000|2022-02-04 19:20:00|7536.8|7534.8|7543.3|7541.3|7545.1|7543.1|7536.6|7534.6|164
1644002700000|2022-02-04 19:25:00|7543.6|7541.6|7545.8|7543.8|7546.6|7544.6|7542.3|7540.3|92
1644003000000|2022-02-04 19:30:00|7545.6|7543.6|7546.8|7544.8|7549.1|7547.1|7544.3|7542.3|158
1644003300000|2022-02-04 19:35:00|7547.1|7545.1|7551.3|7549.3|7553.1|7551.1|7546.8|7544.8|71
1644003600000|2022-02-04 19:40:00|7551.6|7549.6|7547.8|7545.8|7553.6|7551.6|7546.1|7544.1|89
1644003900000|2022-02-04 19:45:00|7547.6|7545.6|7548.6|7546.6|7549.1|7547.1|7545.8|7543.8|26
1644004200000|2022-02-04 19:50:00|7548.3|7546.3|7551.3|7549.3|7551.3|7549.3|7547.3|7545.3|51
1644004500000|2022-02-04 19:55:00|7551.1|7549.1|7552.1|7550.1|7553.3|7551.3|7550.6|7548.6|68
1644004800000|2022-02-04 20:00:00|7552.3|7550.3|7557.1|7555.1|7557.3|7555.3|7552.1|7550.1|93
1644005100000|2022-02-04 20:05:00|7556.8|7554.8|7559.1|7557.1|7560.1|7558.1|7554.8|7552.8|155
1644005400000|2022-02-04 20:10:00|7558.8|7556.8|7562.1|7560.1|7565.1|7563.1|7558.8|7556.8|231
1644005700000|2022-02-04 20:15:00|7562.3|7560.3|7554.3|7552.3|7562.8|7560.8|7554.1|7552.1|212
1644006000000|2022-02-04 20:20:00|7554.6|7552.6|7557.6|7555.6|7557.6|7555.6|7553.8|7551.8|128
1644006300000|2022-02-04 20:25:00|7557.8|7555.8|7558.6|7556.6|7561.1|7559.1|7553.6|7551.6|259
1644006600000|2022-02-04 20:30:00|7559.1|7557.1|7561.1|7559.1|7563.3|7561.3|7557.1|7555.1|309
1644006900000|2022-02-04 20:35:00|7561.6|7559.6|7556.1|7554.1|7563.6|7561.6|7556.1|7554.1|327
1644007200000|2022-02-04 20:40:00|7556.3|7554.3|7549.3|7547.3|7556.8|7554.8|7548.6|7546.6|166
1644007500000|2022-02-04 20:45:00|7549.1|7547.1|7543.6|7541.6|7552.1|7550.1|7541.1|7539.1|199
1644007800000|2022-02-04 20:50:00|7543.3|7541.3|7541.1|7539.1|7548.8|7546.8|7539.3|7537.3|236
1644008100000|2022-02-04 20:55:00|7540.3|7538.3|7531.6|7527.6|7540.8|7538.8|7528.6|7524.6|415
1644008400000|2022-02-04 21:00:00|7530.6|7526.6|7525.4|7521.4|7536.6|7532.6|7522.5|7518.5|0
1644008700000|2022-02-04 21:05:00|7525.6|7521.6|7526.3|7522.3|7527.6|7523.6|7521.6|7517.6|0
1644009000000|2022-02-04 21:10:00|7526.7|7522.7|7530.4|7526.4|7530.8|7526.8|7522.9|7518.9|0
1644009300000|2022-02-04 21:15:00|7530.6|7526.6|7526.4|7522.4|7530.9|7526.9|7524.8|7520.8|0
1644009600000|2022-02-04 21:20:00|7526.7|7522.7|7528.3|7524.3|7529.1|7525.1|7525.5|7521.5|0
1644009900000|2022-02-04 21:25:00|7528.5|7524.5|7527.6|7523.6|7530.9|7526.9|7527.2|7523.2|0
1644010200000|2022-02-04 21:30:00|7527.2|7523.2|7528.1|7524.1|7528.1|7524.1|7525.3|7521.3|0
1644010500000|2022-02-04 21:35:00|7527.9|7523.9|7529.3|7525.3|7529.9|7525.9|7527.8|7523.8|0
1644010800000|2022-02-04 21:40:00|7528.9|7524.9|7528.7|7524.7|7530.3|7526.3|7527.8|7523.8|0
1644011100000|2022-02-04 21:45:00|7529|7525|7528|7524|7530|7526|7527.4|7523.4|0
1644011400000|2022-02-04 21:50:00|7528.2|7524.2|7529|7525|7530.5|7526.5|7527.5|7523.5|0
1644011700000|2022-02-04 21:55:00|7529.2|7525.2|7529.3|7525.3|7530.3|7526.3|7527.6|7523.6|0
1644188400000|2022-02-06 23:00:00|7546.7|7542.7|7533.3|7529.3|7546.8|7542.8|7530.6|7526.6|0
1644188700000|2022-02-06 23:05:00|7533.1|7529.1|7535.5|7531.5|7536.3|7532.3|7531|7527|0
1644189000000|2022-02-06 23:10:00|7535.4|7531.4|7540.9|7536.9|7541.8|7537.8|7535.2|7531.2|0
1644189300000|2022-02-06 23:15:00|7540.6|7536.6|7541.5|7537.5|7544.6|7540.6|7539.1|7535.1|0
1644189600000|2022-02-06 23:20:00|7541.7|7537.7|7544.1|7540.1|7546.7|7542.7|7541.7|7537.7|0
1644189900000|2022-02-06 23:25:00|7544.3|7540.3|7546.8|7542.8|7547.7|7543.7|7543.8|7539.8|0
1644190200000|2022-02-06 23:30:00|7546.7|7542.7|7549.4|7545.4|7551.5|7547.5|7546.7|7542.7|0
1644190500000|2022-02-06 23:35:00|7549.5|7545.5|7545.2|7541.2|7550.4|7546.4|7544.9|7540.9|0
1644190800000|2022-02-06 23:40:00|7544.8|7540.8|7545.4|7541.4|7546.7|7542.7|7544.2|7540.2|0
1644191100000|2022-02-06 23:45:00|7544.7|7540.7|7547.3|7543.3|7547.8|7543.8|7544.7|7540.7|0
1644191400000|2022-02-06 23:50:00|7547.5|7543.5|7545.9|7541.9|7548|7544|7545.3|7541.3|0
1644191700000|2022-02-06 23:55:00|7545.6|7541.6|7547.1|7543.1|7548.4|7544.4|7544.2|7540.2|0
1644192000000|2022-02-07 00:00:00|7547.3|7543.3|7538.2|7534.2|7547.8|7543.8|7538|7534|0
1644192300000|2022-02-07 00:05:00|7538|7534|7527.8|7523.8|7538|7534|7525.1|7521.1|0
1644192600000|2022-02-07 00:10:00|7527.6|7523.6|7530|7526|7531.5|7527.5|7522.3|7518.3|0
1644192900000|2022-02-07 00:15:00|7530.1|7526.1|7527.3|7523.3|7530.6|7526.6|7524.7|7520.7|0
1644193200000|2022-02-07 00:20:00|7527.2|7523.2|7527.9|7523.9|7529.3|7525.3|7524.1|7520.1|0
1644193500000|2022-02-07 00:25:00|7527.5|7523.5|7534.2|7530.2|7534.8|7530.8|7527.5|7523.5|0
1644193800000|2022-02-07 00:30:00|7533.9|7529.9|7538|7534|7539.2|7535.2|7532.7|7528.7|0
1644194100000|2022-02-07 00:35:00|7538.1|7534.1|7536.7|7532.7|7539.4|7535.4|7532.3|7528.3|0
1644194400000|2022-02-07 00:40:00|7536.8|7532.8|7534.7|7530.7|7537.8|7533.8|7531.6|7527.6|0
1644194700000|2022-02-07 00:45:00|7534.3|7530.3|7525.5|7521.5|7535.1|7531.1|7523.4|7519.4|0
1644195000000|2022-02-07 00:50:00|7525.6|7521.6|7530.4|7526.4|7531.2|7527.2|7525|7521|0
1644195300000|2022-02-07 00:55:00|7530.3|7526.3|7533.6|7529.6|7537.8|7533.8|7529.4|7525.4|0
1644195600000|2022-02-07 01:00:00|7533.7|7529.7|7528.6|7525.6|7533.7|7529.7|7525.8|7522.8|155
1644195900000|2022-02-07 01:05:00|7527.8|7524.8|7515.1|7512.1|7528.1|7525.1|7514.8|7511.8|128
1644196200000|2022-02-07 01:10:00|7514.6|7511.6|7529.6|7526.6|7529.6|7526.6|7514.6|7511.6|50
1644196500000|2022-02-07 01:15:00|7528.3|7525.3|7526.1|7523.1|7531.3|7528.3|7526.1|7523.1|32
1644196800000|2022-02-07 01:20:00|7526.6|7523.6|7532.3|7529.3|7532.6|7529.6|7521.8|7518.8|32
1644197100000|2022-02-07 01:25:00|7532.6|7529.6|7527.8|7524.8|7535.1|7532.1|7527.1|7524.1|27
1644197400000|2022-02-07 01:30:00|7528.3|7525.3|7525.3|7522.3|7528.8|7525.8|7524.1|7521.1|23
1644197700000|2022-02-07 01:35:00|7525.1|7522.1|7528.8|7525.8|7528.8|7525.8|7524.8|7521.8|32
1644198000000|2022-02-07 01:40:00|7529.1|7526.1|7526.1|7523.1|7529.8|7526.8|7525.3|7522.3|12
1644198300000|2022-02-07 01:45:00|7526.3|7523.3|7524.1|7521.1|7526.3|7523.3|7523.1|7520.1|24
1644198600000|2022-02-07 01:50:00|7524.3|7521.3|7526.6|7523.6|7529.6|7526.6|7524.1|7521.1|23
1644198900000|2022-02-07 01:55:00|7527.1|7524.1|7524.8|7521.8|7527.6|7524.6|7518.8|7515.8|33
1644199200000|2022-02-07 02:00:00|7525.1|7522.1|7530.1|7527.1|7531.3|7528.3|7524.1|7521.1|77
1644199500000|2022-02-07 02:05:00|7530.3|7527.3|7529.6|7526.6|7532.1|7529.1|7527.8|7524.8|15
1644199800000|2022-02-07 02:10:00|7529.3|7526.3|7529.8|7526.8|7530.1|7527.1|7521.1|7518.1|32
1644200100000|2022-02-07 02:15:00|7529.6|7526.6|7523.1|7520.1|7531.1|7528.1|7522.6|7519.6|16
1644200400000|2022-02-07 02:20:00|7523.3|7520.3|7524.6|7521.6|7525.8|7522.8|7523.3|7520.3|5
1644200700000|2022-02-07 02:25:00|7524.3|7521.3|7521.3|7518.3|7524.6|7521.6|7521.3|7518.3|9
1644201000000|2022-02-07 02:30:00|7520.8|7517.8|7517.6|7514.6|7521.1|7518.1|7517.1|7514.1|4
1644201300000|2022-02-07 02:35:00|7517.3|7514.3|7511.6|7508.6|7517.6|7514.6|7509.3|7506.3|23
1644201600000|2022-02-07 02:40:00|7511.8|7508.8|7511.8|7508.8|7515.1|7512.1|7509.8|7506.8|17
1644201900000|2022-02-07 02:45:00|7511.6|7508.6|7508.6|7505.6|7513.3|7510.3|7508.6|7505.6|8
1644202200000|2022-02-07 02:50:00|7509.1|7506.1|7506.8|7503.8|7509.1|7506.1|7505.8|7502.8|28
1644202500000|2022-02-07 02:55:00|7507.1|7504.1|7509.6|7506.6|7511.3|7508.3|7506.1|7503.1|41
1644202800000|2022-02-07 03:00:00|7510.1|7507.1|7509.1|7506.1|7511.3|7508.3|7509.1|7506.1|15
1644203100000|2022-02-07 03:05:00|7509.3|7506.3|7511.3|7508.3|7512.1|7509.1|7509.1|7506.1|23
1644203400000|2022-02-07 03:10:00|7510.8|7507.8|7512.3|7509.3|7512.3|7509.3|7510.3|7507.3|4
1644203700000|2022-02-07 03:15:00|7512.1|7509.1|7513.3|7510.3|7514.1|7511.1|7512.1|7509.1|3
1644204000000|2022-02-07 03:20:00|7513.1|7510.1|7514.3|7511.3|7514.8|7511.8|7512.1|7509.1|23
1644204300000|2022-02-07 03:25:00|7514.1|7511.1|7516.8|7513.8|7516.8|7513.8|7513.8|7510.8|7
1644204600000|2022-02-07 03:30:00|7516.6|7513.6|7515.1|7512.1|7517.1|7514.1|7513.3|7510.3|13
1644204900000|2022-02-07 03:35:00|7515.3|7512.3|7522.3|7519.3|7523.8|7520.8|7515.3|7512.3|37
1644205200000|2022-02-07 03:40:00|7522.6|7519.6|7525.1|7522.1|7525.8|7522.8|7522.3|7519.3|10
1644205500000|2022-02-07 03:45:00|7525.3|7522.3|7524.1|7521.1|7525.6|7522.6|7523.6|7520.6|13
1644205800000|2022-02-07 03:50:00|7524.3|7521.3|7523.8|7520.8|7525.1|7522.1|7522.6|7519.6|5
1644206100000|2022-02-07 03:55:00|7524.1|7521.1|7520.1|7517.1|7524.1|7521.1|7518.8|7515.8|10
1644206400000|2022-02-07 04:00:00|7520.3|7517.3|7524.8|7521.8|7524.8|7521.8|7520.3|7517.3|20
1644206700000|2022-02-07 04:05:00|7525.1|7522.1|7526.6|7523.6|7529.6|7526.6|7525.1|7522.1|27
1644207000000|2022-02-07 04:10:00|7526.8|7523.8|7529.3|7526.3|7529.8|7526.8|7526.8|7523.8|9
1644207300000|2022-02-07 04:15:00|7529.1|7526.1|7532.1|7529.1|7532.1|7529.1|7528.1|7525.1|18
1644207600000|2022-02-07 04:20:00|7531.8|7528.8|7533.8|7530.8|7535.1|7532.1|7531.1|7528.1|28
1644207900000|2022-02-07 04:25:00|7534.1|7531.1|7533.1|7530.1|7534.1|7531.1|7531.6|7528.6|10
1644208200000|2022-02-07 04:30:00|7533.3|7530.3|7535.1|7532.1|7536.1|7533.1|7533.3|7530.3|14
1644208500000|2022-02-07 04:35:00|7535.3|7532.3|7539.8|7536.8|7541.6|7538.6|7534.8|7531.8|104
1644208800000|2022-02-07 04:40:00|7540.3|7537.3|7544.1|7541.1|7544.3|7541.3|7540.1|7537.1|176
1644209100000|2022-02-07 04:45:00|7543.3|7540.3|7546.8|7543.8|7547.3|7544.3|7543.3|7540.3|160
1644209400000|2022-02-07 04:50:00|7546.6|7543.6|7548.3|7545.3|7550.1|7547.1|7546.6|7543.6|141
1644209700000|2022-02-07 04:55:00|7548.6|7545.6|7548.8|7545.8|7549.6|7546.6|7547.6|7544.6|107
1644210000000|2022-02-07 05:00:00|7549.1|7546.1|7543.8|7540.8|7550.6|7547.6|7543.3|7540.3|67
1644210300000|2022-02-07 05:05:00|7544.1|7541.1|7543.3|7540.3|7544.6|7541.6|7541.8|7538.8|88
1644210600000|2022-02-07 05:10:00|7543.8|7540.8|7545.6|7542.6|7549.3|7546.3|7543.3|7540.3|87
1644210900000|2022-02-07 05:15:00|7545.8|7542.8|7541.3|7538.3|7546.3|7543.3|7540.8|7537.8|159
1644211200000|2022-02-07 05:20:00|7540.8|7537.8|7537.8|7534.8|7541.3|7538.3|7537.6|7534.6|50
1644211500000|2022-02-07 05:25:00|7538.1|7535.1|7536.3|7533.3|7538.8|7535.8|7535.8|7532.8|33
1644211800000|2022-02-07 05:30:00|7536.6|7533.6|7539.8|7536.8|7539.8|7536.8|7535.8|7532.8|49
1644212100000|2022-02-07 05:35:00|7540.3|7537.3|7540.3|7537.3|7541.1|7538.1|7538.6|7535.6|16
1644212400000|2022-02-07 05:40:00|7540.1|7537.1|7537.8|7534.8|7540.3|7537.3|7535.8|7532.8|39
1644212700000|2022-02-07 05:45:00|7537.6|7534.6|7536.1|7533.1|7537.6|7534.6|7534.8|7531.8|32
1644213000000|2022-02-07 05:50:00|7536.3|7533.3|7535.3|7532.3|7536.6|7533.6|7533.8|7530.8|40
1644213300000|2022-02-07 05:55:00|7535.1|7532.1|7536.1|7533.1|7536.6|7533.6|7534.3|7531.3|61
1644213600000|2022-02-07 06:00:00|7536.3|7533.3|7536.6|7533.6|7540.6|7537.6|7536.3|7533.3|81
1644213900000|2022-02-07 06:05:00|7536.3|7533.3|7533.3|7530.3|7539.1|7536.1|7533.1|7530.1|35
1644214200000|2022-02-07 06:10:00|7532.8|7529.8|7529.8|7526.8|7532.8|7529.8|7528.1|7525.1|63
1644214500000|2022-02-07 06:15:00|7529.3|7526.3|7526.8|7523.8|7530.6|7527.6|7526.8|7523.8|53
1644214800000|2022-02-07 06:20:00|7526.6|7523.6|7529.1|7526.1|7530.6|7527.6|7526.6|7523.6|56
1644215100000|2022-02-07 06:25:00|7528.8|7525.8|7528.8|7525.8|7529.6|7526.6|7527.3|7524.3|31
1644215400000|2022-02-07 06:30:00|7529.1|7526.1|7525.1|7522.1|7530.6|7527.6|7525.1|7522.1|42
1644215700000|2022-02-07 06:35:00|7524.6|7521.6|7523.8|7520.8|7525.6|7522.6|7523.1|7520.1|52
1644216000000|2022-02-07 06:40:00|7524.1|7521.1|7527.3|7524.3|7527.8|7524.8|7523.1|7520.1|49
1644216300000|2022-02-07 06:45:00|7527.6|7524.6|7528.3|7525.3|7530.3|7527.3|7526.8|7523.8|39
1644216600000|2022-02-07 06:50:00|7528.6|7525.6|7532.3|7529.3|7533.8|7530.8|7528.1|7525.1|69
1644216900000|2022-02-07 06:55:00|7532.6|7529.6|7540.3|7537.3|7543.3|7540.3|7532.6|7529.6|127
1644217200000|2022-02-07 07:00:00|7543.1|7540.1|7543.8|7541.8|7548.3|7546.3|7539.6|7537.6|358
1644217500000|2022-02-07 07:05:00|7543.3|7541.3|7546.3|7544.3|7547.8|7545.8|7543.3|7541.3|90
1644217800000|2022-02-07 07:10:00|7547.1|7545.1|7551.8|7549.8|7554.8|7552.8|7545.3|7543.3|91
1644218100000|2022-02-07 07:15:00|7551.6|7549.6|7542.3|7540.3|7553.3|7551.3|7540.3|7538.3|186
1644218400000|2022-02-07 07:20:00|7541.8|7539.8|7539.3|7537.3|7547.1|7545.1|7538.8|7536.8|153
1644218700000|2022-02-07 07:25:00|7539.8|7537.8|7545.3|7543.3|7545.3|7543.3|7539.3|7537.3|73
1644219000000|2022-02-07 07:30:00|7544.8|7542.8|7546.1|7544.1|7546.3|7544.3|7541.3|7539.3|80
1644219300000|2022-02-07 07:35:00|7546.3|7544.3|7544.3|7542.3|7546.3|7544.3|7542.8|7540.8|151
1644219600000|2022-02-07 07:40:00|7544.1|7542.1|7537.1|7535.1|7546.3|7544.3|7536.8|7534.8|147
1644219900000|2022-02-07 07:45:00|7537.3|7535.3|7533.3|7531.3|7539.8|7537.8|7529.3|7527.3|223
1644220200000|2022-02-07 07:50:00|7533.6|7531.6|7529.8|7527.8|7533.6|7531.6|7528.3|7526.3|136
1644220500000|2022-02-07 07:55:00|7530.1|7528.1|7541.6|7539.6|7542.3|7540.3|7529.3|7527.3|331
1644220800000|2022-02-07 08:00:00|7541.8|7540.8|7551.3|7550.3|7555.1|7554.1|7532.1|7531.1|2516
1644221100000|2022-02-07 08:05:00|7551.1|7550.1|7551.3|7550.3|7559.8|7558.8|7546.6|7545.6|996
1644221400000|2022-02-07 08:10:00|7552.3|7551.3|7546.6|7545.6|7561.8|7560.8|7546.1|7545.1|870
1644221700000|2022-02-07 08:15:00|7546.8|7545.8|7533.6|7532.6|7548.3|7547.3|7533.3|7532.3|701
1644222000000|2022-02-07 08:20:00|7533.8|7532.8|7523.8|7522.8|7536.6|7535.6|7522.1|7521.1|804
1644222300000|2022-02-07 08:25:00|7524.1|7523.1|7514.6|7513.6|7526.6|7525.6|7511.1|7510.1|812
1644222600000|2022-02-07 08:30:00|7514.3|7513.3|7512.8|7511.8|7517.3|7516.3|7506.8|7505.8|744
1644222900000|2022-02-07 08:35:00|7512.6|7511.6|7518.6|7517.6|7521.1|7520.1|7509.8|7508.8|779
1644223200000|2022-02-07 08:40:00|7518.8|7517.8|7524.1|7523.1|7526.6|7525.6|7516.6|7515.6|455
1644223500000|2022-02-07 08:45:00|7523.6|7522.6|7539.6|7538.6|7540.1|7539.1|7523.6|7522.6|562
1644223800000|2022-02-07 08:50:00|7539.4|7538.4|7547.9|7546.9|7549.6|7548.6|7538.1|7537.1|684
1644224100000|2022-02-07 08:55:00|7547.6|7546.6|7544.9|7543.9|7549.4|7548.4|7544.6|7543.6|304
1644224400000|2022-02-07 09:00:00|7544.6|7543.6|7548.4|7547.4|7552.6|7551.6|7542.1|7541.1|619
1644224700000|2022-02-07 09:05:00|7547.4|7546.4|7543.4|7542.4|7550.6|7549.6|7542.1|7541.1|462
1644225000000|2022-02-07 09:10:00|7543.6|7542.6|7544.6|7543.6|7548.1|7547.1|7537.1|7536.1|435
1644225300000|2022-02-07 09:15:00|7544.9|7543.9|7540.6|7539.6|7549.6|7548.6|7540.6|7539.6|493
1644225600000|2022-02-07 09:20:00|7540.9|7539.9|7533.6|7532.6|7542.4|7541.4|7532.9|7531.9|307
1644225900000|2022-02-07 09:25:00|7533.9|7532.9|7535.4|7534.4|7537.6|7536.6|7531.4|7530.4|257
1644226200000|2022-02-07 09:30:00|7535.1|7534.1|7531.9|7530.9|7536.6|7535.6|7531.4|7530.4|376
1644226500000|2022-02-07 09:35:00|7532.1|7531.1|7534.9|7533.9|7536.1|7535.1|7526.4|7525.4|330
1644226800000|2022-02-07 09:40:00|7534.6|7533.6|7529.4|7528.4|7535.6|7534.6|7528.6|7527.6|238
1644227100000|2022-02-07 09:45:00|7529.6|7528.6|7526.4|7525.4|7534.4|7533.4|7526.4|7525.4|419
1644227400000|2022-02-07 09:50:00|7526.9|7525.9|7526.4|7525.4|7527.9|7526.9|7522.6|7521.6|429
1644227700000|2022-02-07 09:55:00|7526.6|7525.6|7532.4|7531.4|7534.4|7533.4|7525.6|7524.6|317
1644228000000|2022-02-07 10:00:00|7532.6|7531.6|7535.9|7534.9|7539.1|7538.1|7531.9|7530.9|232
1644228300000|2022-02-07 10:05:00|7535.6|7534.6|7531.4|7530.4|7536.4|7535.4|7530.4|7529.4|342
1644228600000|2022-02-07 10:10:00|7531.6|7530.6|7535.9|7534.9|7536.6|7535.6|7529.9|7528.9|493
1644228900000|2022-02-07 10:15:00|7536.1|7535.1|7533.1|7532.1|7536.9|7535.9|7531.4|7530.4|353
1644229200000|2022-02-07 10:20:00|7532.9|7531.9|7532.6|7531.6|7532.9|7531.9|7528.4|7527.4|284
1644229500000|2022-02-07 10:25:00|7532.4|7531.4|7532.4|7531.4|7535.6|7534.6|7530.6|7529.6|227
1644229800000|2022-02-07 10:30:00|7532.6|7531.6|7530.1|7529.1|7533.4|7532.4|7528.4|7527.4|180
1644230100000|2022-02-07 10:35:00|7530.4|7529.4|7532.6|7531.6|7534.4|7533.4|7527.9|7526.9|288
1644230400000|2022-02-07 10:40:00|7532.9|7531.9|7537.1|7536.1|7537.1|7536.1|7529.1|7528.1|186
1644230700000|2022-02-07 10:45:00|7536.6|7535.6|7536.9|7535.9|7539.4|7538.4|7535.1|7534.1|252
1644231000000|2022-02-07 10:50:00|7537.1|7536.1|7537.6|7536.6|7540.1|7539.1|7534.6|7533.6|258
1644231300000|2022-02-07 10:55:00|7537.9|7536.9|7534.4|7533.4|7537.9|7536.9|7532.1|7531.1|364
1644231600000|2022-02-07 11:00:00|7534.1|7533.1|7531.6|7530.6|7536.6|7535.6|7530.4|7529.4|358
1644231900000|2022-02-07 11:05:00|7531.9|7530.9|7529.4|7528.4|7532.4|7531.4|7526.4|7525.4|288
1644232200000|2022-02-07 11:10:00|7529.6|7528.6|7532.1|7531.1|7535.9|7534.9|7526.6|7525.6|324
1644232500000|2022-02-07 11:15:00|7531.9|7530.9|7534.9|7533.9|7536.1|7535.1|7530.6|7529.6|233
1644232800000|2022-02-07 11:20:00|7535.1|7534.1|7539.9|7538.9|7541.6|7540.6|7534.9|7533.9|182
1644233100000|2022-02-07 11:25:00|7540.1|7539.1|7542.1|7541.1|7544.4|7543.4|7539.4|7538.4|173
1644233400000|2022-02-07 11:30:00|7542.4|7541.4|7543.1|7542.1|7544.9|7543.9|7541.1|7540.1|193
1644233700000|2022-02-07 11:35:00|7543.4|7542.4|7542.4|7541.4|7545.6|7544.6|7541.6|7540.6|150
1644234000000|2022-02-07 11:40:00|7542.6|7541.6|7538.9|7537.9|7542.6|7541.6|7537.4|7536.4|143
1644234300000|2022-02-07 11:45:00|7539.1|7538.1|7538.9|7537.9|7540.9|7539.9|7538.1|7537.1|209
1644234600000|2022-02-07 11:50:00|7538.4|7537.4|7540.1|7539.1|7541.6|7540.6|7538.4|7537.4|175
1644234900000|2022-02-07 11:55:00|7539.6|7538.6|7541.4|7540.4|7543.9|7542.9|7538.6|7537.6|247
1644235200000|2022-02-07 12:00:00|7541.1|7540.1|7545.6|7544.6|7546.9|7545.9|7541.1|7540.1|363
1644235500000|2022-02-07 12:05:00|7545.4|7544.4|7545.1|7544.1|7548.9|7547.9|7544.9|7543.9|324
1644235800000|2022-02-07 12:10:00|7544.9|7543.9|7552.1|7551.1|7552.4|7551.4|7544.4|7543.4|351
1644236100000|2022-02-07 12:15:00|7552.4|7551.4|7552.4|7551.4|7554.9|7553.9|7552.1|7551.1|272
1644236400000|2022-02-07 12:20:00|7551.9|7550.9|7552.9|7551.9|7553.6|7552.6|7550.4|7549.4|194
1644236700000|2022-02-07 12:25:00|7552.4|7551.4|7551.6|7550.6|7554.1|7553.1|7550.9|7549.9|220
1644237000000|2022-02-07 12:30:00|7551.4|7550.4|7552.6|7551.6|7554.9|7553.9|7550.1|7549.1|240
1644237300000|2022-02-07 12:35:00|7552.9|7551.9|7553.6|7552.6|7553.9|7552.9|7551.6|7550.6|141
1644237600000|2022-02-07 12:40:00|7553.9|7552.9|7553.2|7552.2|7553.9|7552.9|7550.4|7549.4|300
1644237900000|2022-02-07 12:45:00|7552.9|7551.9|7553.2|7552.2|7553.2|7552.2|7550.2|7549.2|400
1644238200000|2022-02-07 12:50:00|7552.7|7551.7|7553.4|7552.4|7555.7|7554.7|7552.2|7551.2|451
1644238500000|2022-02-07 12:55:00|7553.2|7552.2|7552.9|7551.9|7555.2|7554.2|7551.7|7550.7|140
1644238800000|2022-02-07 13:00:00|7552.7|7551.7|7558.4|7557.4|7559.2|7558.2|7551.4|7550.4|303
1644239100000|2022-02-07 13:05:00|7558.7|7557.7|7562.7|7561.7|7563.9|7562.9|7557.7|7556.7|375
1644239400000|2022-02-07 13:10:00|7562.9|7561.9|7561.2|7560.2|7563.2|7562.2|7560.2|7559.2|328
1644239700000|2022-02-07 13:15:00|7560.9|7559.9|7563.4|7562.4|7563.7|7562.7|7558.7|7557.7|305
1644240000000|2022-02-07 13:20:00|7563.2|7562.2|7565.2|7564.2|7567.9|7566.9|7562.9|7561.9|537
1644240300000|2022-02-07 13:25:00|7565.4|7564.4|7560.9|7559.9|7565.4|7564.4|7559.9|7558.9|406
1644240600000|2022-02-07 13:30:00|7560.7|7559.7|7558.4|7557.4|7561.2|7560.2|7557.7|7556.7|246
1644240900000|2022-02-07 13:35:00|7558.2|7557.2|7558.7|7557.7|7559.7|7558.7|7555.2|7554.2|526
1644241200000|2022-02-07 13:40:00|7558.4|7557.4|7561.7|7560.7|7562.2|7561.2|7557.2|7556.2|273
1644241500000|2022-02-07 13:45:00|7562.2|7561.2|7562.7|7561.7|7562.7|7561.7|7559.2|7558.2|365
1644241800000|2022-02-07 13:50:00|7562.4|7561.4|7560.9|7559.9|7562.7|7561.7|7559.2|7558.2|117
1644242100000|2022-02-07 13:55:00|7561.2|7560.2|7566.7|7565.7|7566.7|7565.7|7560.7|7559.7|419
1644242400000|2022-02-07 14:00:00|7566.2|7565.2|7566.2|7565.2|7566.7|7565.7|7563.7|7562.7|523
1644242700000|2022-02-07 14:05:00|7565.7|7564.7|7568.9|7567.9|7569.2|7568.2|7565.7|7564.7|343
1644243000000|2022-02-07 14:10:00|7569.2|7568.2|7567.2|7566.2|7569.4|7568.4|7567.2|7566.2|354
1644243300000|2022-02-07 14:15:00|7566.9|7565.9|7564.4|7563.4|7566.9|7565.9|7562.7|7561.7|417
1644243600000|2022-02-07 14:20:00|7564.7|7563.7|7569.4|7568.4|7570.2|7569.2|7564.7|7563.7|332
1644243900000|2022-02-07 14:25:00|7569.7|7568.7|7567.7|7566.7|7569.7|7568.7|7567.2|7566.2|313
1644244200000|2022-02-07 14:30:00|7568.4|7567.4|7562.9|7561.9|7571.2|7570.2|7562.2|7561.2|1368
1644244500000|2022-02-07 14:35:00|7563.2|7562.2|7568.4|7567.4|7570.7|7569.7|7561.7|7560.7|1350
1644244800000|2022-02-07 14:40:00|7568.7|7567.7|7563.2|7562.2|7568.7|7567.7|7562.2|7561.2|697
1644245100000|2022-02-07 14:45:00|7563.4|7562.4|7560.7|7559.7|7565.2|7564.2|7559.2|7558.2|586
1644245400000|2022-02-07 14:50:00|7560.9|7559.9|7568.7|7567.7|7569.7|7568.7|7560.4|7559.4|354
1644245700000|2022-02-07 14:55:00|7568.4|7567.4|7571.7|7570.7|7572.4|7571.4|7564.2|7563.2|727
1644246000000|2022-02-07 15:00:00|7572.2|7571.2|7572.7|7571.7|7574.4|7573.4|7569.2|7568.2|776
1644246300000|2022-02-07 15:05:00|7572.2|7571.2|7573.7|7572.7|7575.2|7574.2|7571.2|7570.2|548
1644246600000|2022-02-07 15:10:00|7573.4|7572.4|7568.4|7567.4|7574.4|7573.4|7566.1|7565.1|708
1644246900000|2022-02-07 15:15:00|7568.9|7567.9|7568.4|7567.4|7571.4|7570.4|7567.4|7566.4|523
1644247200000|2022-02-07 15:20:00|7568.6|7567.6|7578.4|7577.4|7578.9|7577.9|7567.4|7566.4|501
1644247500000|2022-02-07 15:25:00|7578.6|7577.6|7576.9|7575.9|7579.4|7578.4|7576.9|7575.9|455
1644247800000|2022-02-07 15:30:00|7577.4|7576.4|7586.9|7585.9|7586.9|7585.9|7576.9|7575.9|703
1644248100000|2022-02-07 15:35:00|7586.6|7585.6|7584.4|7583.4|7586.9|7585.9|7582.9|7581.9|509
1644248400000|2022-02-07 15:40:00|7583.9|7582.9|7583.4|7582.4|7585.9|7584.9|7580.4|7579.4|619
1644248700000|2022-02-07 15:45:00|7583.6|7582.6|7583.1|7582.1|7585.4|7584.4|7582.4|7581.4|872
1644249000000|2022-02-07 15:50:00|7582.9|7581.9|7582.1|7581.1|7587.4|7586.4|7580.4|7579.4|837
1644249300000|2022-02-07 15:55:00|7581.9|7580.9|7587.4|7586.4|7587.4|7586.4|7581.4|7580.4|497
1644249600000|2022-02-07 16:00:00|7586.9|7585.9|7583.9|7582.9|7587.9|7586.9|7582.9|7581.9|1078
1644249900000|2022-02-07 16:05:00|7583.6|7582.6|7586.4|7585.4|7586.9|7585.9|7583.6|7582.6|680
1644250200000|2022-02-07 16:10:00|7586.1|7585.1|7588.4|7587.4|7588.4|7587.4|7584.9|7583.9|973
1644250500000|2022-02-07 16:15:00|7587.9|7586.9|7590.9|7589.9|7590.9|7589.9|7585.4|7584.4|960
1644250800000|2022-02-07 16:20:00|7591.4|7590.4|7584.4|7583.4|7591.6|7590.6|7582.9|7581.9|1709
1644251100000|2022-02-07 16:25:00|7584.6|7583.6|7582.9|7580.9|7589.9|7588.9|7581.9|7580.9|3492
1644251400000|2022-02-07 16:30:00|7583.4|7581.4|7572.4|7570.4|7584.1|7582.1|7572.4|7570.4|4994
1644251700000|2022-02-07 16:35:00|7573.9|7571.9|7562.9|7560.9|7574.4|7572.4|7561.1|7559.1|2386
1644252000000|2022-02-07 16:40:00|7563.1|7561.1|7559.4|7557.4|7564.9|7562.9|7557.6|7555.6|623
1644252300000|2022-02-07 16:45:00|7559.6|7557.6|7566.9|7564.9|7566.9|7564.9|7559.4|7557.4|578
1644252600000|2022-02-07 16:50:00|7566.6|7564.6|7565.1|7563.1|7569.4|7567.4|7561.6|7559.6|612
1644252900000|2022-02-07 16:55:00|7564.9|7562.9|7569.9|7567.9|7570.9|7568.9|7564.6|7562.6|284
1644253200000|2022-02-07 17:00:00|7570.1|7568.1|7572.1|7570.1|7572.9|7570.9|7566.1|7564.1|296
1644253500000|2022-02-07 17:05:00|7571.9|7569.9|7565.1|7563.1|7571.9|7569.9|7565.1|7563.1|126
1644253800000|2022-02-07 17:10:00|7565.4|7563.4|7566.6|7564.6|7567.9|7565.9|7563.4|7561.4|213
1644254100000|2022-02-07 17:15:00|7566.4|7564.4|7570.4|7568.4|7570.9|7568.9|7565.9|7563.9|139
1644254400000|2022-02-07 17:20:00|7570.1|7568.1|7571.9|7569.9|7573.4|7571.4|7569.6|7567.6|163
1644254700000|2022-02-07 17:25:00|7572.1|7570.1|7566.9|7564.9|7572.9|7570.9|7566.1|7564.1|130
1644255000000|2022-02-07 17:30:00|7566.4|7564.4|7569.1|7567.1|7570.1|7568.1|7564.4|7562.4|111
1644255300000|2022-02-07 17:35:00|7568.9|7566.9|7566.4|7564.4|7571.4|7569.4|7563.9|7561.9|108
1644255600000|2022-02-07 17:40:00|7566.6|7564.6|7569.6|7567.6|7570.9|7568.9|7566.6|7564.6|88
1644255900000|2022-02-07 17:45:00|7569.9|7567.9|7571.6|7569.6|7573.4|7571.4|7568.4|7566.4|87
1644256200000|2022-02-07 17:50:00|7571.4|7569.4|7571.4|7569.4|7572.9|7570.9|7570.4|7568.4|74
1644256500000|2022-02-07 17:55:00|7571.6|7569.6|7572.9|7570.9|7573.4|7571.4|7570.9|7568.9|195
1644256800000|2022-02-07 18:00:00|7573.1|7571.1|7573.6|7571.6|7577.4|7575.4|7571.9|7569.9|219
1644257100000|2022-02-07 18:05:00|7573.4|7571.4|7576.6|7574.6|7577.1|7575.1|7573.4|7571.4|111
1644257400000|2022-02-07 18:10:00|7575.9|7573.9|7580.6|7578.6|7581.6|7579.6|7575.6|7573.6|169
1644257700000|2022-02-07 18:15:00|7580.4|7578.4|7581.1|7579.1|7581.6|7579.6|7578.1|7576.1|55
1644258000000|2022-02-07 18:20:00|7580.9|7578.9|7580.6|7578.6|7583.9|7581.9|7580.1|7578.1|64
1644258300000|2022-02-07 18:25:00|7580.9|7578.9|7583.4|7581.4|7583.9|7581.9|7580.9|7578.9|116
1644258600000|2022-02-07 18:30:00|7583.6|7581.6|7585.1|7583.1|7586.4|7584.4|7583.1|7581.1|201
1644258900000|2022-02-07 18:35:00|7585.4|7583.4|7586.9|7584.9|7586.9|7584.9|7584.9|7582.9|97
1644259200000|2022-02-07 18:40:00|7586.4|7584.4|7587.4|7585.4|7588.6|7586.6|7586.4|7584.4|69
1644259500000|2022-02-07 18:45:00|7587.6|7585.6|7584.6|7582.6|7588.9|7586.9|7583.9|7581.9|159
1644259800000|2022-02-07 18:50:00|7584.4|7582.4|7585.4|7583.4|7586.9|7584.9|7583.9|7581.9|87
1644260100000|2022-02-07 18:55:00|7585.6|7583.6|7589.4|7587.4|7590.6|7588.6|7585.4|7583.4|94
1644260400000|2022-02-07 19:00:00|7589.6|7587.6|7592.1|7590.1|7592.4|7590.4|7588.4|7586.4|89
1644260700000|2022-02-07 19:05:00|7591.9|7589.9|7590.9|7588.9|7593.4|7591.4|7590.4|7588.4|348
1644261000000|2022-02-07 19:10:00|7591.1|7589.1|7591.1|7589.1|7592.6|7590.6|7590.9|7588.9|92
1644261300000|2022-02-07 19:15:00|7590.9|7588.9|7594.9|7592.9|7596.1|7594.1|7590.6|7588.6|161
1644261600000|2022-02-07 19:20:00|7595.1|7593.1|7592.6|7590.6|7596.6|7594.6|7592.1|7590.1|149
1644261900000|2022-02-07 19:25:00|7592.4|7590.4|7596.6|7594.6|7596.9|7594.9|7591.6|7589.6|164
1644262200000|2022-02-07 19:30:00|7597.1|7595.1|7595.6|7593.6|7597.9|7595.9|7593.9|7591.9|214
1644262500000|2022-02-07 19:35:00|7595.9|7593.9|7593.4|7591.4|7597.6|7595.6|7592.9|7590.9|133
1644262800000|2022-02-07 19:40:00|7593.1|7591.1|7596.1|7594.1|7597.6|7595.6|7591.9|7589.9|114
1644263100000|2022-02-07 19:45:00|7596.4|7594.4|7593.6|7591.6|7597.4|7595.4|7593.1|7591.1|120
1644263400000|2022-02-07 19:50:00|7593.4|7591.4|7594.1|7592.1|7594.9|7592.9|7591.6|7589.6|88
1644263700000|2022-02-07 19:55:00|7593.9|7591.9|7591.6|7589.6|7594.9|7592.9|7591.4|7589.4|61
1644264000000|2022-02-07 20:00:00|7591.4|7589.4|7593.6|7591.6|7593.6|7591.6|7589.4|7587.4|147
1644264300000|2022-02-07 20:05:00|7593.9|7591.9|7592.6|7590.6|7595.4|7593.4|7590.6|7588.6|52
1644264600000|2022-02-07 20:10:00|7592.4|7590.4|7597.4|7595.4|7597.4|7595.4|7591.6|7589.6|93
1644264900000|2022-02-07 20:15:00|7597.1|7595.1|7595.4|7593.4|7598.4|7596.4|7595.4|7593.4|113
1644265200000|2022-02-07 20:20:00|7595.1|7593.1|7593.1|7591.1|7595.9|7593.9|7592.4|7590.4|214
1644265500000|2022-02-07 20:25:00|7593.4|7591.4|7587.9|7585.9|7594.9|7592.9|7586.9|7584.9|163
1644265800000|2022-02-07 20:30:00|7588.1|7586.1|7588.4|7586.4|7591.9|7589.9|7585.9|7583.9|270
1644266100000|2022-02-07 20:35:00|7588.1|7586.1|7579.4|7577.4|7590.1|7588.1|7579.1|7577.1|191
1644266400000|2022-02-07 20:40:00|7579.1|7577.1|7578.6|7576.6|7581.1|7579.1|7577.6|7575.6|70
1644266700000|2022-02-07 20:45:00|7578.1|7576.1|7573.6|7571.6|7578.1|7576.1|7572.6|7570.6|133
1644267000000|2022-02-07 20:50:00|7576.1|7574.1|7570.4|7568.4|7581.1|7579.1|7564.9|7562.9|383
1644267300000|2022-02-07 20:55:00|7571.1|7569.1|7577.5|7573.5|7579.4|7577.4|7567.4|7565.4|857
1644267600000|2022-02-07 21:00:00|7577.2|7573.2|7582.5|7578.5|7583.5|7579.5|7576.9|7572.9|0
1644267900000|2022-02-07 21:05:00|7582.2|7578.2|7580.3|7576.3|7584.2|7580.2|7580.3|7576.3|0
1644268200000|2022-02-07 21:10:00|7580.8|7576.8|7582.5|7578.5|7584.4|7580.4|7580.6|7576.6|0
1644268500000|2022-02-07 21:15:00|7582.7|7578.7|7582|7578|7583.8|7579.8|7580.9|7576.9|0
1644268800000|2022-02-07 21:20:00|7582.3|7578.3|7582.4|7578.4|7582.8|7578.8|7581.7|7577.7|0
1644269100000|2022-02-07 21:25:00|7582.7|7578.7|7584|7580|7584.7|7580.7|7582.4|7578.4|0
1644269400000|2022-02-07 21:30:00|7583.7|7579.7|7584.1|7580.1|7584.1|7580.1|7582.6|7578.6|0
1644269700000|2022-02-07 21:35:00|7583.8|7579.8|7583.8|7579.8|7585.2|7581.2|7583.8|7579.8|0
1644270000000|2022-02-07 21:40:00|7584.2|7580.2|7582.1|7578.1|7584.2|7580.2|7582.1|7578.1|0
1644270300000|2022-02-07 21:45:00|7581.8|7577.8|7582.5|7578.5|7582.5|7578.5|7580.8|7576.8|0
1644270600000|2022-02-07 21:50:00|7582.7|7578.7|7584.8|7580.8|7584.8|7580.8|7582.2|7578.2|0
1644270900000|2022-02-07 21:55:00|7584.4|7580.4|7583.1|7579.1|7584.6|7580.6|7582.7|7578.7|0
1644271200000|2022-02-07 22:00:00|7582.8|7578.8|7583.6|7579.6|7584.1|7580.1|7582.8|7578.8|0
1644271500000|2022-02-07 22:05:00|7584.1|7580.1|7583.5|7579.5|7584.1|7580.1|7583.3|7579.3|0
1644271800000|2022-02-07 22:10:00|7583.4|7579.4|7583.1|7579.1|7583.5|7579.5|7582.7|7578.7|0
1644272100000|2022-02-07 22:15:00|7582.8|7578.8|7582.3|7578.3|7582.8|7578.8|7582.3|7578.3|0
1644272400000|2022-02-07 22:20:00|7582.7|7578.7|7582.2|7578.2|7583.3|7579.3|7582|7578|0
1644272700000|2022-02-07 22:25:00|7582|7578|7581.6|7577.6|7582.4|7578.4|7581.6|7577.6|0
1644273000000|2022-02-07 22:30:00|7581.5|7577.5|7582.3|7578.3|7582.3|7578.3|7581.5|7577.5|0
1644273300000|2022-02-07 22:35:00|7582.1|7578.1|7582.4|7578.4|7582.6|7578.6|7582|7578|0
1644273600000|2022-02-07 22:40:00|7582.5|7578.5|7583|7579|7583|7579|7582.4|7578.4|0
1644273900000|2022-02-07 22:45:00|7583.1|7579.1|7582.9|7578.9|7583.3|7579.3|7582.8|7578.8|0
1644274200000|2022-02-07 22:50:00|7582.8|7578.8|7582.8|7578.8|7582.8|7578.8|7582.7|7578.7|0
1644274500000|2022-02-07 22:55:00|7582.7|7578.7|7582.7|7578.7|7582.8|7578.8|7582.6|7578.6|0
1644274800000|2022-02-07 23:00:00|7581.3|7577.3|7580.9|7576.9|7583|7579|7579.2|7575.2|0
1644275100000|2022-02-07 23:05:00|7581.1|7577.1|7579|7575|7581.2|7577.2|7578|7574|0
1644275400000|2022-02-07 23:10:00|7579.6|7575.6|7580.6|7576.6|7581|7577|7579|7575|0
1644275700000|2022-02-07 23:15:00|7580.3|7576.3|7584.1|7580.1|7584.4|7580.4|7580.3|7576.3|0
1644276000000|2022-02-07 23:20:00|7584.4|7580.4|7586.5|7582.5|7587.7|7583.7|7583.1|7579.1|0
1644276300000|2022-02-07 23:25:00|7586.6|7582.6|7585.3|7581.3|7586.8|7582.8|7584.7|7580.7|0
1644276600000|2022-02-07 23:30:00|7585.7|7581.7|7583.6|7579.6|7587|7583|7583.6|7579.6|0
1644276900000|2022-02-07 23:35:00|7583.5|7579.5|7585|7581|7586|7582|7582.9|7578.9|0
1644277200000|2022-02-07 23:40:00|7585.2|7581.2|7588.1|7584.1|7589.3|7585.3|7585.2|7581.2|0
1644277500000|2022-02-07 23:45:00|7587.9|7583.9|7590.2|7586.2|7590.5|7586.5|7587.5|7583.5|0
1644277800000|2022-02-07 23:50:00|7590.4|7586.4|7587.6|7583.6|7590.4|7586.4|7587.4|7583.4|0
1644278100000|2022-02-07 23:55:00|7587.3|7583.3|7589.5|7585.5|7590.1|7586.1|7586.8|7582.8|0
1644278400000|2022-02-08 00:00:00|7589.6|7585.6|7591.1|7587.1|7592.4|7588.4|7589.5|7585.5|0
1644278700000|2022-02-08 00:05:00|7591.4|7587.4|7589.3|7585.3|7591.4|7587.4|7588.9|7584.9|0
1644279000000|2022-02-08 00:10:00|7589.4|7585.4|7588.4|7584.4|7591.3|7587.3|7587.8|7583.8|0
1644279300000|2022-02-08 00:15:00|7588.1|7584.1|7590.2|7586.2|7590.5|7586.5|7585.9|7581.9|0
1644279600000|2022-02-08 00:20:00|7590.1|7586.1|7581.3|7577.3|7590.3|7586.3|7580.4|7576.4|0
1644279900000|2022-02-08 00:25:00|7580.6|7576.6|7585.1|7581.1|7587.4|7583.4|7580.5|7576.5|0
1644280200000|2022-02-08 00:30:00|7586.1|7582.1|7590.1|7586.1|7591.7|7587.7|7586.1|7582.1|0
1644280500000|2022-02-08 00:35:00|7590.5|7586.5|7590|7586|7590.9|7586.9|7586.7|7582.7|0
1644280800000|2022-02-08 00:40:00|7589.3|7585.3|7588.4|7584.4|7589.7|7585.7|7586.4|7582.4|0
1644281100000|2022-02-08 00:45:00|7588.8|7584.8|7592.5|7588.5|7592.9|7588.9|7586.4|7582.4|0
1644281400000|2022-02-08 00:50:00|7592.8|7588.8|7590.2|7586.2|7594.6|7590.6|7587.5|7583.5|0
1644281700000|2022-02-08 00:55:00|7590.9|7586.9|7592.9|7588.9|7593.3|7589.3|7590.2|7586.2|0
1644282000000|2022-02-08 01:00:00|7593.2|7589.2|7605.9|7602.9|7607.4|7604.4|7591.4|7587.4|160
1644282300000|2022-02-08 01:05:00|7606.1|7603.1|7605.1|7602.1|7608.4|7605.4|7604.9|7601.9|39
1644282600000|2022-02-08 01:10:00|7604.9|7601.9|7605.6|7602.6|7607.4|7604.4|7604.1|7601.1|28
1644282900000|2022-02-08 01:15:00|7606.1|7603.1|7607.4|7604.4|7607.9|7604.9|7605.4|7602.4|105
1644283200000|2022-02-08 01:20:00|7607.6|7604.6|7606.1|7603.1|7607.6|7604.6|7603.4|7600.4|43
1644283500000|2022-02-08 01:25:00|7606.6|7603.6|7603.9|7600.9|7606.6|7603.6|7601.9|7598.9|40
1644283800000|2022-02-08 01:30:00|7603.6|7600.6|7596.4|7593.4|7603.6|7600.6|7594.6|7591.6|32
1644284100000|2022-02-08 01:35:00|7596.6|7593.6|7602.9|7599.9|7602.9|7599.9|7596.4|7593.4|14
1644284400000|2022-02-08 01:40:00|7603.1|7600.1|7602.4|7599.4|7605.9|7602.9|7602.4|7599.4|22
1644284700000|2022-02-08 01:45:00|7602.1|7599.1|7597.4|7594.4|7602.4|7599.4|7596.9|7593.9|12
1644285000000|2022-02-08 01:50:00|7597.1|7594.1|7597.4|7594.4|7597.9|7594.9|7594.9|7591.9|13
1644285300000|2022-02-08 01:55:00|7597.1|7594.1|7598.1|7595.1|7598.4|7595.4|7595.1|7592.1|11
1644285600000|2022-02-08 02:00:00|7598.4|7595.4|7593.9|7590.9|7598.4|7595.4|7593.6|7590.6|22
1644285900000|2022-02-08 02:05:00|7593.6|7590.6|7592.6|7589.6|7593.6|7590.6|7590.4|7587.4|45
1644286200000|2022-02-08 02:10:00|7592.4|7589.4|7591.6|7588.6|7592.9|7589.9|7589.1|7586.1|20
1644286500000|2022-02-08 02:15:00|7591.4|7588.4|7590.4|7587.4|7592.6|7589.6|7590.4|7587.4|23
1644286800000|2022-02-08 02:20:00|7589.6|7586.6|7594.9|7591.9|7595.9|7592.9|7589.4|7586.4|26
1644287100000|2022-02-08 02:25:00|7595.1|7592.1|7597.4|7594.4|7597.6|7594.6|7594.9|7591.9|5
1644287400000|2022-02-08 02:30:00|7596.9|7593.9|7594.4|7591.4|7597.1|7594.1|7594.1|7591.1|14
1644287700000|2022-02-08 02:35:00|7594.6|7591.6|7595.4|7592.4|7595.4|7592.4|7593.4|7590.4|11
1644288000000|2022-02-08 02:40:00|7595.6|7592.6|7596.1|7593.1|7596.4|7593.4|7595.4|7592.4|8
1644288300000|2022-02-08 02:45:00|7596.4|7593.4|7595.6|7592.6|7597.4|7594.4|7595.4|7592.4|8
1644288600000|2022-02-08 02:50:00|7595.4|7592.4|7597.4|7594.4|7597.6|7594.6|7595.1|7592.1|3
1644288900000|2022-02-08 02:55:00|7597.6|7594.6|7597.1|7594.1|7597.6|7594.6|7596.9|7593.9|0
1644289200000|2022-02-08 03:00:00|7597.4|7594.4|7595.4|7592.4|7597.4|7594.4|7594.4|7591.4|12
1644289500000|2022-02-08 03:05:00|7595.6|7592.6|7594.1|7591.1|7596.1|7593.1|7593.9|7590.9|9
1644289800000|2022-02-08 03:10:00|7594.4|7591.4|7593.6|7590.6|7594.9|7591.9|7593.6|7590.6|4
1644290100000|2022-02-08 03:15:00|7593.9|7590.9|7595.4|7592.4|7596.9|7593.9|7593.6|7590.6|8
1644290400000|2022-02-08 03:20:00|7595.9|7592.9|7596.9|7593.9|7597.1|7594.1|7595.6|7592.6|4
1644290700000|2022-02-08 03:25:00|7597.1|7594.1|7601.1|7598.1|7601.1|7598.1|7596.9|7593.9|30
1644291000000|2022-02-08 03:30:00|7601.4|7598.4|7601.6|7598.6|7602.9|7599.9|7600.4|7597.4|65
1644291300000|2022-02-08 03:35:00|7601.9|7598.9|7602.9|7599.9|7603.9|7600.9|7601.9|7598.9|10
1644291600000|2022-02-08 03:40:00|7603.1|7600.1|7600.1|7597.1|7604.1|7601.1|7600.1|7597.1|17
1644291900000|2022-02-08 03:45:00|7599.6|7596.6|7598.9|7595.9|7599.6|7596.6|7594.6|7591.6|16
1644292200000|2022-02-08 03:50:00|7598.6|7595.6|7596.4|7593.4|7598.9|7595.9|7596.4|7593.4|4
1644292500000|2022-02-08 03:55:00|7596.1|7593.1|7595.9|7592.9|7596.9|7593.9|7595.9|7592.9|5
1644292800000|2022-02-08 04:00:00|7596.4|7593.4|7595.1|7592.1|7596.6|7593.6|7594.1|7591.1|20
1644293100000|2022-02-08 04:05:00|7594.9|7591.9|7595.4|7592.4|7596.1|7593.1|7594.9|7591.9|3
1644293400000|2022-02-08 04:10:00|7595.6|7592.6|7595.4|7592.4|7595.9|7592.9|7595.1|7592.1|2
1644293700000|2022-02-08 04:15:00|7595.9|7592.9|7595.1|7592.1|7596.1|7593.1|7594.9|7591.9|3
1644294000000|2022-02-08 04:20:00|7595.4|7592.4|7595.4|7592.4|7595.9|7592.9|7595.1|7592.1|4
1644294300000|2022-02-08 04:25:00|7595.1|7592.1|7594.4|7591.4|7597.1|7594.1|7594.4|7591.4|6
1644294600000|2022-02-08 04:30:00|7594.6|7591.6|7593.6|7590.6|7594.9|7591.9|7593.6|7590.6|3
1644294900000|2022-02-08 04:35:00|7593.9|7590.9|7592.9|7589.9|7594.1|7591.1|7592.6|7589.6|4
1644295200000|2022-02-08 04:40:00|7593.1|7590.1|7594.4|7591.4|7595.9|7592.9|7592.9|7589.9|15
1644295500000|2022-02-08 04:45:00|7594.6|7591.6|7599.1|7596.1|7599.1|7596.1|7594.4|7591.4|10
1644295800000|2022-02-08 04:50:00|7599.4|7596.4|7598.1|7595.1|7599.4|7596.4|7597.1|7594.1|15
1644296100000|2022-02-08 04:55:00|7598.9|7595.9|7600.9|7597.9|7601.4|7598.4|7597.6|7594.6|30
1644296400000|2022-02-08 05:00:00|7600.6|7597.6|7596.4|7593.4|7600.6|7597.6|7593.9|7590.9|71
1644296700000|2022-02-08 05:05:00|7596.6|7593.6|7601.6|7598.6|7601.6|7598.6|7595.6|7592.6|40
1644297000000|2022-02-08 05:10:00|7601.9|7598.9|7598.6|7595.6|7602.1|7599.1|7598.6|7595.6|40
1644297300000|2022-02-08 05:15:00|7598.4|7595.4|7592.9|7589.9|7598.4|7595.4|7592.9|7589.9|29
1644297600000|2022-02-08 05:20:00|7593.1|7590.1|7592.6|7589.6|7595.1|7592.1|7592.6|7589.6|35
1644297900000|2022-02-08 05:25:00|7592.9|7589.9|7592.6|7589.6|7593.6|7590.6|7590.6|7587.6|37
1644298200000|2022-02-08 05:30:00|7592.4|7589.4|7589.6|7586.6|7592.4|7589.4|7589.4|7586.4|44
1644298500000|2022-02-08 05:35:00|7589.4|7586.4|7589.1|7586.1|7589.6|7586.6|7587.9|7584.9|17
1644298800000|2022-02-08 05:40:00|7589.6|7586.6|7590.4|7587.4|7591.6|7588.6|7589.1|7586.1|7
1644299100000|2022-02-08 05:45:00|7590.6|7587.6|7592.1|7589.1|7592.6|7589.6|7590.1|7587.1|12
1644299400000|2022-02-08 05:50:00|7592.4|7589.4|7593.9|7590.9|7594.9|7591.9|7592.4|7589.4|9
1644299700000|2022-02-08 05:55:00|7593.6|7590.6|7595.9|7592.9|7595.9|7592.9|7593.4|7590.4|8
1644300000000|2022-02-08 06:00:00|7595.4|7592.4|7595.9|7592.9|7595.9|7592.9|7591.9|7588.9|8
1644300300000|2022-02-08 06:05:00|7595.6|7592.6|7596.6|7593.6|7597.9|7594.9|7595.6|7592.6|3
1644300600000|2022-02-08 06:10:00|7596.9|7593.9|7598.6|7595.6|7600.4|7597.4|7596.6|7593.6|3
1644300900000|2022-02-08 06:15:00|7598.9|7595.9|7598.6|7595.6|7599.6|7596.6|7597.9|7594.9|6
1644301200000|2022-02-08 06:20:00|7598.9|7595.9|7596.9|7593.9|7600.6|7597.6|7596.4|7593.4|8
1644301500000|2022-02-08 06:25:00|7596.6|7593.6|7598.4|7595.4|7600.1|7597.1|7596.4|7593.4|19
1644301800000|2022-02-08 06:30:00|7598.9|7595.9|7599.4|7596.4|7599.9|7596.9|7596.9|7593.9|27
1644302100000|2022-02-08 06:35:00|7599.6|7596.6|7600.6|7597.6|7602.4|7599.4|7599.6|7596.6|22
1644302400000|2022-02-08 06:40:00|7600.4|7597.4|7605.1|7602.1|7605.1|7602.1|7600.4|7597.4|20
1644302700000|2022-02-08 06:45:00|7604.9|7601.9|7602.9|7599.9|7605.6|7602.6|7602.9|7599.9|32
1644303000000|2022-02-08 06:50:00|7602.6|7599.6|7602.4|7599.4|7604.1|7601.1|7601.1|7598.1|20
1644303300000|2022-02-08 06:55:00|7602.6|7599.6|7600.9|7597.9|7604.1|7601.1|7600.6|7597.6|14
1644303600000|2022-02-08 07:00:00|7601.1|7598.1|7597.6|7595.6|7601.9|7599.9|7595.9|7593.9|205
1644303900000|2022-02-08 07:05:00|7597.1|7595.1|7600.1|7598.1|7601.6|7599.6|7596.1|7594.1|100
1644304200000|2022-02-08 07:10:00|7601.4|7599.4|7607.6|7605.6|7607.9|7605.9|7601.1|7599.1|219
1644304500000|2022-02-08 07:15:00|7607.9|7605.9|7605.9|7603.9|7608.4|7606.4|7603.4|7601.4|283
1644304800000|2022-02-08 07:20:00|7606.4|7604.4|7604.1|7602.1|7608.6|7606.6|7602.9|7600.9|130
1644305100000|2022-02-08 07:25:00|7603.9|7601.9|7601.1|7599.1|7604.1|7602.1|7598.4|7596.4|198
1644305400000|2022-02-08 07:30:00|7600.6|7598.6|7598.6|7596.6|7600.6|7598.6|7594.4|7592.4|130
1644305700000|2022-02-08 07:35:00|7598.9|7596.9|7595.6|7593.6|7599.4|7597.4|7593.4|7591.4|164
1644306000000|2022-02-08 07:40:00|7595.9|7593.9|7592.4|7590.4|7596.9|7594.9|7591.1|7589.1|85
1644306300000|2022-02-08 07:45:00|7592.1|7590.1|7588.6|7586.6|7593.9|7591.9|7587.6|7585.6|186
1644306600000|2022-02-08 07:50:00|7588.4|7586.4|7592.1|7590.1|7593.1|7591.1|7588.1|7586.1|115
1644306900000|2022-02-08 07:55:00|7592.4|7590.4|7583.1|7581.1|7594.1|7592.1|7582.4|7580.4|463
1644307200000|2022-02-08 08:00:00|7582.6|7581.6|7597.1|7596.1|7597.9|7596.9|7582.4|7581.4|2436
1644307500000|2022-02-08 08:05:00|7596.6|7595.6|7604.6|7603.6|7604.6|7603.6|7594.9|7593.9|1064
1644307800000|2022-02-08 08:10:00|7604.4|7603.4|7616.4|7615.4|7616.4|7615.4|7602.9|7601.9|1024
1644308100000|2022-02-08 08:15:00|7616.1|7615.1|7613.9|7612.9|7616.6|7615.6|7607.6|7606.6|771
1644308400000|2022-02-08 08:20:00|7614.1|7613.1|7623.9|7622.9|7627.9|7626.9|7613.4|7612.4|1080
1644308700000|2022-02-08 08:25:00|7623.6|7622.6|7624.9|7623.9|7625.1|7624.1|7618.4|7617.4|736
1644309000000|2022-02-08 08:30:00|7624.6|7623.6|7628.4|7627.4|7631.4|7630.4|7622.9|7621.9|908
1644309300000|2022-02-08 08:35:00|7628.1|7627.1|7619.9|7618.9|7630.4|7629.4|7618.4|7617.4|838
1644309600000|2022-02-08 08:40:00|7619.6|7618.6|7620|7619|7625.2|7624.2|7619.1|7618.1|700
1644309900000|2022-02-08 08:45:00|7620.2|7619.2|7627.2|7626.2|7628.7|7627.7|7620|7619|497
1644310200000|2022-02-08 08:50:00|7627|7626|7618.2|7617.2|7627.7|7626.7|7617|7616|569
1644310500000|2022-02-08 08:55:00|7618.5|7617.5|7609.7|7608.7|7619.2|7618.2|7608.7|7607.7|453
1644310800000|2022-02-08 09:00:00|7610|7609|7616.5|7615.5|7618.2|7617.2|7608.5|7607.5|472
1644311100000|2022-02-08 09:05:00|7616.2|7615.2|7615.7|7614.7|7619|7618|7610|7609|361
1644311400000|2022-02-08 09:10:00|7615.5|7614.5|7612.5|7611.5|7616.5|7615.5|7611.5|7610.5|474
1644311700000|2022-02-08 09:15:00|7612.7|7611.7|7616|7615|7616.5|7615.5|7612.2|7611.2|312
1644312000000|2022-02-08 09:20:00|7615.7|7614.7|7616.2|7615.2|7618.5|7617.5|7614|7613|457
1644312300000|2022-02-08 09:25:00|7616.5|7615.5|7621|7620|7623|7622|7616.5|7615.5|450
1644312600000|2022-02-08 09:30:00|7620.7|7619.7|7627|7626|7628.5|7627.5|7620.5|7619.5|560
1644312900000|2022-02-08 09:35:00|7627.2|7626.2|7623.2|7622.2|7627.5|7626.5|7621.7|7620.7|372
1644313200000|2022-02-08 09:40:00|7623|7622|7621.2|7620.2|7626|7625|7617.2|7616.2|289
1644313500000|2022-02-08 09:45:00|7621|7620|7622.2|7621.2|7624.5|7623.5|7619.7|7618.7|367
1644313800000|2022-02-08 09:50:00|7622|7621|7618.7|7617.7|7628.5|7627.5|7613|7612|600
1644314100000|2022-02-08 09:55:00|7618.5|7617.5|7611|7610|7618.5|7617.5|7608|7607|504
1644314400000|2022-02-08 10:00:00|7610.5|7609.5|7605.2|7604.2|7611.2|7610.2|7604.5|7603.5|610
1644314700000|2022-02-08 10:05:00|7605.5|7604.5|7608.5|7607.5|7610|7609|7605|7604|288
1644315000000|2022-02-08 10:10:00|7609|7608|7608|7607|7611.5|7610.5|7608|7607|257
1644315300000|2022-02-08 10:15:00|7607.7|7606.7|7605.5|7604.5|7609.5|7608.5|7604.5|7603.5|384
1644315600000|2022-02-08 10:20:00|7605.7|7604.7|7601.2|7600.2|7608|7607|7601|7600|328
1644315900000|2022-02-08 10:25:00|7601|7600|7598.7|7597.7|7605.5|7604.5|7598.5|7597.5|417
1644316200000|2022-02-08 10:30:00|7599|7598|7601.2|7600.2|7603.5|7602.5|7598|7597|367
1644316500000|2022-02-08 10:35:00|7601|7600|7599.7|7598.7|7602|7601|7598|7597|262
1644316800000|2022-02-08 10:40:00|7599.5|7598.5|7603|7602|7605.7|7604.7|7599|7598|198
1644317100000|2022-02-08 10:45:00|7603.2|7602.2|7602.7|7601.7|7604.7|7603.7|7601.2|7600.2|263
1644317400000|2022-02-08 10:50:00|7603|7602|7600|7599|7605.7|7604.7|7599.5|7598.5|264
1644317700000|2022-02-08 10:55:00|7600.2|7599.2|7594.5|7593.5|7602|7601|7594.5|7593.5|221
1644318000000|2022-02-08 11:00:00|7595|7594|7591|7590|7596.5|7595.5|7587.7|7586.7|511
1644318300000|2022-02-08 11:05:00|7590.7|7589.7|7587.7|7586.7|7592.7|7591.7|7587|7586|305
1644318600000|2022-02-08 11:10:00|7587.5|7586.5|7584.7|7583.7|7588.7|7587.7|7584.2|7583.2|291
1644318900000|2022-02-08 11:15:00|7585|7584|7582.7|7581.7|7587.5|7586.5|7581.7|7580.7|518
1644319200000|2022-02-08 11:20:00|7582.5|7581.5|7579|7578|7586.2|7585.2|7578.5|7577.5|515
1644319500000|2022-02-08 11:25:00|7578.5|7577.5|7579.5|7578.5|7581.5|7580.5|7578|7577|362
1644319800000|2022-02-08 11:30:00|7579.7|7578.7|7581|7580|7585|7584|7579.5|7578.5|395
1644320100000|2022-02-08 11:35:00|7581.2|7580.2|7573.5|7572.5|7583|7582|7570.5|7569.5|511
1644320400000|2022-02-08 11:40:00|7573.2|7572.2|7577.7|7576.7|7581|7580|7573.2|7572.2|442
1644320700000|2022-02-08 11:45:00|7578|7577|7577|7576|7578.2|7577.2|7574|7573|262
1644321000000|2022-02-08 11:50:00|7576.7|7575.7|7575.7|7574.7|7578.5|7577.5|7575.5|7574.5|475
1644321300000|2022-02-08 11:55:00|7575.5|7574.5|7579.7|7578.7|7580.7|7579.7|7572|7571|619
1644321600000|2022-02-08 12:00:00|7578.2|7577.2|7575.2|7574.2|7579.2|7578.2|7575|7574|573
1644321900000|2022-02-08 12:05:00|7575.5|7574.5|7579|7578|7579.5|7578.5|7573.5|7572.5|383
1644322200000|2022-02-08 12:10:00|7578.5|7577.5|7578.5|7577.5|7579.7|7578.7|7576.5|7575.5|275
1644322500000|2022-02-08 12:15:00|7579|7578|7573.5|7572.5|7579|7578|7571.2|7570.2|471
1644322800000|2022-02-08 12:20:00|7573.2|7572.2|7573.2|7572.2|7574.7|7573.7|7571|7570|339
1644323100000|2022-02-08 12:25:00|7573.5|7572.5|7577|7576|7578|7577|7572.2|7571.2|138
1644323400000|2022-02-08 12:30:00|7576.5|7575.5|7574|7573|7578|7577|7572.7|7571.7|482
1644323700000|2022-02-08 12:35:00|7574.5|7573.5|7577|7576|7577|7576|7574|7573|316
1644324000000|2022-02-08 12:40:00|7576.9|7575.9|7576.9|7575.9|7577.6|7576.6|7573.4|7572.4|196
1644324300000|2022-02-08 12:45:00|7576.6|7575.6|7580.1|7579.1|7580.9|7579.9|7575.9|7574.9|216
1644324600000|2022-02-08 12:50:00|7580.4|7579.4|7582.9|7581.9|7583.1|7582.1|7579.6|7578.6|189
1644324900000|2022-02-08 12:55:00|7582.4|7581.4|7588.9|7587.9|7588.9|7587.9|7581.9|7580.9|271
1644325200000|2022-02-08 13:00:00|7589.1|7588.1|7592.4|7591.4|7594.6|7593.6|7587.9|7586.9|471
1644325500000|2022-02-08 13:05:00|7592.1|7591.1|7590.9|7589.9|7597.1|7596.1|7590.6|7589.6|566
1644325800000|2022-02-08 13:10:00|7590.1|7589.1|7593.9|7592.9|7594.4|7593.4|7590.1|7589.1|278
1644326100000|2022-02-08 13:15:00|7594.4|7593.4|7596.4|7595.4|7599.4|7598.4|7591.9|7590.9|482
1644326400000|2022-02-08 13:20:00|7596.6|7595.6|7595.1|7594.1|7596.6|7595.6|7594.1|7593.1|301
1644326700000|2022-02-08 13:25:00|7594.9|7593.9|7587.9|7586.9|7595.4|7594.4|7587.6|7586.6|315
1644327000000|2022-02-08 13:30:00|7588.1|7587.1|7587.1|7586.1|7589.9|7588.9|7585.9|7584.9|328
1644327300000|2022-02-08 13:35:00|7587.4|7586.4|7586.1|7585.1|7587.9|7586.9|7585.6|7584.6|311
1644327600000|2022-02-08 13:40:00|7585.9|7584.9|7581.9|7580.9|7586.1|7585.1|7581.1|7580.1|286
1644327900000|2022-02-08 13:45:00|7582.1|7581.1|7578.6|7577.6|7583.6|7582.6|7578.6|7577.6|288
1644328200000|2022-02-08 13:50:00|7578.4|7577.4|7578.1|7577.1|7580.9|7579.9|7576.6|7575.6|224
1644328500000|2022-02-08 13:55:00|7577.9|7576.9|7576.1|7575.1|7578.4|7577.4|7575.9|7574.9|334
1644328800000|2022-02-08 14:00:00|7575.9|7574.9|7576.9|7575.9|7579.1|7578.1|7574.9|7573.9|431
1644329100000|2022-02-08 14:05:00|7576.6|7575.6|7572.9|7571.9|7576.9|7575.9|7571.4|7570.4|380
1644329400000|2022-02-08 14:10:00|7572.6|7571.6|7570.1|7569.1|7575.4|7574.4|7570.1|7569.1|401
1644329700000|2022-02-08 14:15:00|7570.4|7569.4|7570.9|7569.9|7571.1|7570.1|7567.6|7566.6|382
1644330000000|2022-02-08 14:20:00|7570.6|7569.6|7570.9|7569.9|7571.9|7570.9|7569.4|7568.4|362
1644330300000|2022-02-08 14:25:00|7571.1|7570.1|7577.9|7576.9|7578.1|7577.1|7570.9|7569.9|474
1644330600000|2022-02-08 14:30:00|7577.6|7576.6|7575.4|7574.4|7580.4|7579.4|7574.4|7573.4|805
1644330900000|2022-02-08 14:35:00|7575.1|7574.1|7578.1|7577.1|7578.6|7577.6|7573.6|7572.6|702
1644331200000|2022-02-08 14:40:00|7577.9|7576.9|7573.1|7572.1|7580.9|7579.9|7572.1|7571.1|1190
1644331500000|2022-02-08 14:45:00|7573.4|7572.4|7569.9|7568.9|7576.9|7575.9|7569.4|7568.4|587
1644331800000|2022-02-08 14:50:00|7570.4|7569.4|7565.9|7564.9|7571.9|7570.9|7563.1|7562.1|834
1644332100000|2022-02-08 14:55:00|7565.6|7564.6|7562.9|7561.9|7567.6|7566.6|7560.9|7559.9|1072
1644332400000|2022-02-08 15:00:00|7562.6|7561.6|7555.4|7554.4|7562.6|7561.6|7548.9|7547.9|1061
1644332700000|2022-02-08 15:05:00|7555.1|7554.1|7557.1|7556.1|7561.1|7560.1|7553.9|7552.9|661
1644333000000|2022-02-08 15:10:00|7556.9|7555.9|7561.4|7560.4|7561.4|7560.4|7555.9|7554.9|641
1644333300000|2022-02-08 15:15:00|7561.9|7560.9|7567.1|7566.1|7568.4|7567.4|7561.9|7560.9|588
1644333600000|2022-02-08 15:20:00|7566.9|7565.9|7569.9|7568.9|7572.4|7571.4|7566.6|7565.6|719
1644333900000|2022-02-08 15:25:00|7569.6|7568.6|7566.9|7565.9|7571.9|7570.9|7564.9|7563.9|598
1644334200000|2022-02-08 15:30:00|7567.4|7566.4|7565.6|7564.6|7569.4|7568.4|7564.1|7563.1|353
1644334500000|2022-02-08 15:35:00|7565.4|7564.4|7573.4|7572.4|7575.9|7574.9|7563.1|7562.1|566
1644334800000|2022-02-08 15:40:00|7572.9|7571.9|7567.6|7566.6|7572.9|7571.9|7565.9|7564.9|305
1644335100000|2022-02-08 15:45:00|7567.4|7566.4|7568.9|7567.9|7572.9|7571.9|7567.4|7566.4|605
1644335400000|2022-02-08 15:50:00|7569.1|7568.1|7563.9|7562.9|7569.4|7568.4|7563.9|7562.9|619
1644335700000|2022-02-08 15:55:00|7563.1|7562.1|7560.9|7559.9|7563.9|7562.9|7560.4|7559.4|594
1644336000000|2022-02-08 16:00:00|7561.1|7560.1|7563.9|7562.9|7567.4|7566.4|7560.1|7559.1|761
1644336300000|2022-02-08 16:05:00|7564.4|7563.4|7563.9|7562.9|7565.9|7564.9|7562.1|7561.1|621
1644336600000|2022-02-08 16:10:00|7563.4|7562.4|7566.1|7565.1|7566.1|7565.1|7562.4|7561.4|617
1644336900000|2022-02-08 16:15:00|7565.6|7564.6|7567.9|7566.9|7569.1|7568.1|7562.4|7561.4|704
1644337200000|2022-02-08 16:20:00|7568.1|7567.1|7561.9|7560.9|7568.1|7567.1|7560.4|7559.4|1116
1644337500000|2022-02-08 16:25:00|7561.6|7560.6|7559.4|7557.4|7562.4|7561.4|7558.4|7556.9|2471
1644337800000|2022-02-08 16:30:00|7558.9|7556.9|7565.4|7563.4|7569.9|7567.9|7558.4|7556.4|4939
1644338100000|2022-02-08 16:35:00|7565.6|7563.6|7575.4|7573.4|7576.4|7574.4|7565.4|7563.4|2177
1644338400000|2022-02-08 16:40:00|7575.6|7573.6|7579.4|7577.4|7579.9|7577.9|7572.1|7570.1|943
1644338700000|2022-02-08 16:45:00|7579.9|7577.9|7578.6|7576.6|7583.4|7581.4|7577.9|7575.9|691
1644339000000|2022-02-08 16:50:00|7578.9|7576.9|7582.4|7580.4|7584.4|7582.4|7576.6|7574.6|352
1644339300000|2022-02-08 16:55:00|7582.6|7580.6|7587.6|7585.6|7587.9|7585.9|7582.6|7580.6|552
1644339600000|2022-02-08 17:00:00|7587.9|7585.9|7584.9|7582.9|7589.4|7587.4|7584.9|7582.9|312
1644339900000|2022-02-08 17:05:00|7584.6|7582.6|7585.9|7583.9|7586.4|7584.4|7583.4|7581.4|269
1644340200000|2022-02-08 17:10:00|7586.1|7584.1|7586.9|7584.9|7589.4|7587.4|7585.4|7583.4|317
1644340500000|2022-02-08 17:15:00|7586.6|7584.6|7581.4|7579.4|7587.9|7585.9|7580.9|7578.9|165
1644340800000|2022-02-08 17:20:00|7581.9|7579.9|7585.1|7583.1|7586.4|7584.4|7580.6|7578.6|100
1644341100000|2022-02-08 17:25:00|7585.4|7583.4|7584.4|7582.4|7587.4|7585.4|7583.4|7581.4|137
1644341400000|2022-02-08 17:30:00|7584.9|7582.9|7587.4|7585.4|7588.6|7586.6|7584.9|7582.9|156
1644341700000|2022-02-08 17:35:00|7587.9|7585.9|7590.9|7588.9|7591.4|7589.4|7586.4|7584.4|138
1644342000000|2022-02-08 17:40:00|7591.1|7589.1|7592.9|7590.9|7594.1|7592.1|7590.9|7588.9|109
1644342300000|2022-02-08 17:45:00|7593.1|7591.1|7589.9|7587.9|7593.4|7591.4|7588.9|7586.9|139
1644342600000|2022-02-08 17:50:00|7589.4|7587.4|7591.4|7589.4|7591.9|7589.9|7589.1|7587.1|100
1644342900000|2022-02-08 17:55:00|7591.1|7589.1|7591.9|7589.9|7592.9|7590.9|7590.6|7588.6|166
1644343200000|2022-02-08 18:00:00|7591.4|7589.4|7592.9|7590.9|7592.9|7590.9|7590.4|7588.4|143
1644343500000|2022-02-08 18:05:00|7592.6|7590.6|7591.1|7589.1|7592.9|7590.9|7590.4|7588.4|99
1644343800000|2022-02-08 18:10:00|7590.9|7588.9|7590.4|7588.4|7591.4|7589.4|7589.1|7587.1|64
1644344100000|2022-02-08 18:15:00|7589.9|7587.9|7589.9|7587.9|7591.4|7589.4|7587.9|7585.9|130
1644344400000|2022-02-08 18:20:00|7589.6|7587.6|7587.9|7585.9|7591.9|7589.9|7587.4|7585.4|83
1644344700000|2022-02-08 18:25:00|7587.4|7585.4|7585.6|7583.6|7587.9|7585.9|7584.9|7582.9|123
1644345000000|2022-02-08 18:30:00|7585.4|7583.4|7587.1|7585.1|7588.9|7586.9|7585.1|7583.1|102
1644345300000|2022-02-08 18:35:00|7587.4|7585.4|7587.6|7585.6|7589.9|7587.9|7586.9|7584.9|68
1644345600000|2022-02-08 18:40:00|7587.4|7585.4|7586.4|7584.4|7588.6|7586.6|7585.6|7583.6|37
1644345900000|2022-02-08 18:45:00|7586.6|7584.6|7588.4|7586.4|7588.4|7586.4|7585.1|7583.1|55
1644346200000|2022-02-08 18:50:00|7588.1|7586.1|7586.4|7584.4|7588.1|7586.1|7583.9|7581.9|122
1644346500000|2022-02-08 18:55:00|7586.6|7584.6|7588.6|7586.6|7589.9|7587.9|7586.4|7584.4|68
1644346800000|2022-02-08 19:00:00|7588.9|7586.9|7591.1|7589.1|7591.1|7589.1|7588.1|7586.1|40
1644347100000|2022-02-08 19:05:00|7591.4|7589.4|7590.4|7588.4|7592.4|7590.4|7589.6|7587.6|43
1644347400000|2022-02-08 19:10:00|7590.1|7588.1|7590.6|7588.6|7591.4|7589.4|7589.4|7587.4|95
1644347700000|2022-02-08 19:15:00|7590.9|7588.9|7588.4|7586.4|7591.4|7589.4|7587.6|7585.6|60
1644348000000|2022-02-08 19:20:00|7588.1|7586.1|7582.4|7580.4|7588.1|7586.1|7580.1|7578.1|91
1644348300000|2022-02-08 19:25:00|7582.1|7580.1|7578.1|7576.1|7583.4|7581.4|7577.9|7575.9|77
1644348600000|2022-02-08 19:30:00|7578.4|7576.4|7582.1|7580.1|7582.6|7580.6|7577.4|7575.4|107
1644348900000|2022-02-08 19:35:00|7582.4|7580.4|7574.6|7572.6|7583.4|7581.4|7573.6|7571.6|139
1644349200000|2022-02-08 19:40:00|7574.9|7572.9|7576.1|7574.1|7577.1|7575.1|7573.1|7571.1|117
1644349500000|2022-02-08 19:45:00|7575.9|7573.9|7576.4|7574.4|7576.6|7574.6|7572.6|7570.6|90
1644349800000|2022-02-08 19:50:00|7576.6|7574.6|7582.1|7580.1|7582.1|7580.1|7575.1|7573.1|101
1644350100000|2022-02-08 19:55:00|7581.9|7579.9|7580.4|7578.4|7584.1|7582.1|7578.1|7576.1|186
1644350400000|2022-02-08 20:00:00|7580.1|7578.1|7581.1|7579.1|7581.6|7579.6|7575.9|7573.9|125
1644350700000|2022-02-08 20:05:00|7580.9|7578.9|7583.4|7581.4|7584.6|7582.6|7578.4|7576.4|61
1644351000000|2022-02-08 20:10:00|7583.6|7581.6|7594.1|7592.1|7594.6|7592.6|7582.6|7580.6|176
1644351300000|2022-02-08 20:15:00|7593.9|7591.9|7592.6|7590.6|7595.4|7593.4|7590.6|7588.6|147
1644351600000|2022-02-08 20:20:00|7592.9|7590.9|7591.1|7589.1|7593.9|7591.9|7589.6|7587.6|122
1644351900000|2022-02-08 20:25:00|7591.4|7589.4|7590.9|7588.9|7592.1|7590.1|7588.1|7586.1|118
1644352200000|2022-02-08 20:30:00|7591.4|7589.4|7593.6|7591.6|7595.1|7593.1|7590.4|7588.4|192
1644352500000|2022-02-08 20:35:00|7593.1|7591.1|7591.4|7589.4|7594.4|7592.4|7589.9|7587.9|119
1644352800000|2022-02-08 20:40:00|7591.6|7589.6|7597.4|7595.4|7600.9|7598.9|7591.6|7589.6|588
1644353100000|2022-02-08 20:45:00|7597.1|7595.1|7598.9|7596.9|7600.9|7598.9|7594.4|7592.4|287
1644353400000|2022-02-08 20:50:00|7599.1|7597.1|7602.1|7600.1|7603.9|7601.9|7594.6|7592.6|407
1644353700000|2022-02-08 20:55:00|7602.4|7600.4|7595.4|7591.4|7603.6|7601.6|7590.6|7588.6|515
1644354000000|2022-02-08 21:00:00|7594.7|7590.7|7600.4|7596.4|7601.2|7597.2|7593|7589|0
1644354300000|2022-02-08 21:05:00|7600.2|7596.2|7601.7|7597.7|7605|7601|7600.1|7596.1|0
1644354600000|2022-02-08 21:10:00|7601.2|7597.2|7596.4|7592.4|7602.7|7598.7|7595.8|7591.8|0
1644354900000|2022-02-08 21:15:00|7596.8|7592.8|7599.5|7595.5|7600.7|7596.7|7595.8|7591.8|0
1644355200000|2022-02-08 21:20:00|7599.6|7595.6|7599.1|7595.1|7600.3|7596.3|7598.8|7594.8|0
1644355500000|2022-02-08 21:25:00|7599.4|7595.4|7599.4|7595.4|7599.7|7595.7|7598.7|7594.7|0
1644355800000|2022-02-08 21:30:00|7599|7595|7599.4|7595.4|7600.2|7596.2|7598.5|7594.5|0
1644356100000|2022-02-08 21:35:00|7599.1|7595.1|7599|7595|7599.8|7595.8|7598.5|7594.5|0
1644356400000|2022-02-08 21:40:00|7599.2|7595.2|7597.8|7593.8|7599.2|7595.2|7597.8|7593.8|0
1644356700000|2022-02-08 21:45:00|7598|7594|7597.8|7593.8|7598.8|7594.8|7597.8|7593.8|0
1644357000000|2022-02-08 21:50:00|7598.1|7594.1|7598|7594|7598.5|7594.5|7597.8|7593.8|0
1644357300000|2022-02-08 21:55:00|7598.2|7594.2|7598.7|7594.7|7598.8|7594.8|7598|7594|0
1644357600000|2022-02-08 22:00:00|7598.6|7594.6|7598.5|7594.5|7599.1|7595.1|7598.5|7594.5|0
1644357900000|2022-02-08 22:05:00|7598.4|7594.4|7597.9|7593.9|7598.4|7594.4|7597.9|7593.9|0
1644358200000|2022-02-08 22:10:00|7598.1|7594.1|7598.6|7594.6|7598.6|7594.6|7597.8|7593.8|0
1644358500000|2022-02-08 22:15:00|7598.5|7594.5|7597.8|7593.8|7598.5|7594.5|7597.6|7593.6|0
1644358800000|2022-02-08 22:20:00|7597.7|7593.7|7597.7|7593.7|7597.7|7593.7|7597.7|7593.7|0
1644359100000|2022-02-08 22:25:00|7597.5|7593.5|7597.5|7593.5|7597.8|7593.8|7597.3|7593.3|0
1644359400000|2022-02-08 22:30:00|7597.8|7593.8|7597.2|7593.2|7597.8|7593.8|7597.2|7593.2|0
1644359700000|2022-02-08 22:35:00|7596.6|7592.6|7596.9|7592.9|7597.1|7593.1|7596.4|7592.4|0
1644360000000|2022-02-08 22:40:00|7597.1|7593.1|7595.7|7591.7|7597.2|7593.2|7595.7|7591.7|0
1644360300000|2022-02-08 22:45:00|7595.6|7591.6|7595.8|7591.8|7596.1|7592.1|7595.6|7591.6|0
1644360600000|2022-02-08 22:50:00|7595.9|7591.9|7596.4|7592.4|7596.4|7592.4|7595.8|7591.8|0
1644360900000|2022-02-08 22:55:00|7596.5|7592.5|7596.8|7592.8|7596.9|7592.9|7596.4|7592.4|0
1644361200000|2022-02-08 23:00:00|7598.4|7594.4|7601.1|7597.1|7601.1|7597.1|7597.1|7593.1|0
1644361500000|2022-02-08 23:05:00|7601.4|7597.4|7602|7598|7603.2|7599.2|7600.8|7596.8|0
1644361800000|2022-02-08 23:10:00|7602.4|7598.4|7605.4|7601.4|7605.5|7601.5|7601.7|7597.7|0
1644362100000|2022-02-08 23:15:00|7605.2|7601.2|7602.6|7598.6|7606.3|7602.3|7602.4|7598.4|0
1644362400000|2022-02-08 23:20:00|7602.9|7598.9|7606.5|7602.5|7606.6|7602.6|7602.9|7598.9|0
1644362700000|2022-02-08 23:25:00|7606.6|7602.6|7605.9|7601.9|7608.2|7604.2|7605.1|7601.1|0
1644363000000|2022-02-08 23:30:00|7606|7602|7604.5|7600.5|7606.2|7602.2|7604.1|7600.1|0
1644363300000|2022-02-08 23:35:00|7604.8|7600.8|7602.8|7598.8|7604.8|7600.8|7602.5|7598.5|0
1644363600000|2022-02-08 23:40:00|7603|7599|7604.9|7600.9|7605.5|7601.5|7602.8|7598.8|0
1644363900000|2022-02-08 23:45:00|7604.7|7600.7|7602.1|7598.1|7605.4|7601.4|7601.8|7597.8|0
1644364200000|2022-02-08 23:50:00|7602.3|7598.3|7605.3|7601.3|7606.2|7602.2|7601.8|7597.8|0
1644364500000|2022-02-08 23:55:00|7605.2|7601.2|7605.2|7601.2|7605.4|7601.4|7603.7|7599.7|0
1644364800000|2022-02-09 00:00:00|7605.4|7601.4|7604.9|7600.9|7606.2|7602.2|7602.4|7598.4|0
1644365100000|2022-02-09 00:05:00|7605.2|7601.2|7606|7602|7607.6|7603.6|7605.2|7601.2|0
1644365400000|2022-02-09 00:10:00|7606.3|7602.3|7603.9|7599.9|7606.3|7602.3|7603.2|7599.2|0
1644365700000|2022-02-09 00:15:00|7603.5|7599.5|7600.2|7596.2|7603.9|7599.9|7599.3|7595.3|0
1644366000000|2022-02-09 00:20:00|7600.1|7596.1|7602.1|7598.1|7603.4|7599.4|7598|7594|0
1644366300000|2022-02-09 00:25:00|7602.2|7598.2|7602.2|7598.2|7604.1|7600.1|7601.9|7597.9|0
1644366600000|2022-02-09 00:30:00|7601.9|7597.9|7601.9|7597.9|7603|7599|7599|7595|0
1644366900000|2022-02-09 00:35:00|7601.8|7597.8|7603.1|7599.1|7603.7|7599.7|7601.1|7597.1|0
1644367200000|2022-02-09 00:40:00|7602.8|7598.8|7601.6|7597.6|7603.1|7599.1|7600.8|7596.8|0
1644367500000|2022-02-09 00:45:00|7601.2|7597.2|7601.1|7597.1|7604.1|7600.1|7600.7|7596.7|0
1644367800000|2022-02-09 00:50:00|7600.8|7596.8|7601.7|7597.7|7601.8|7597.8|7598.9|7594.9|0
1644368100000|2022-02-09 00:55:00|7601.4|7597.4|7600.6|7596.6|7603.7|7599.7|7599.7|7595.7|0
1644368400000|2022-02-09 01:00:00|7600.5|7596.5|7596.6|7593.6|7602.6|7599.6|7596.1|7593.1|97
1644368700000|2022-02-09 01:05:00|7596.4|7593.4|7598.1|7595.1|7599.1|7596.1|7595.9|7592.9|36
1644369000000|2022-02-09 01:10:00|7598.4|7595.4|7598.1|7595.1|7600.1|7597.1|7598.1|7595.1|12
1644369300000|2022-02-09 01:15:00|7597.6|7594.6|7597.4|7594.4|7599.9|7596.9|7596.1|7593.1|21
1644369600000|2022-02-09 01:20:00|7597.6|7594.6|7596.9|7593.9|7597.6|7594.6|7596.1|7593.1|19
1644369900000|2022-02-09 01:25:00|7597.4|7594.4|7598.9|7595.9|7599.4|7596.4|7597.4|7594.4|21
1644370200000|2022-02-09 01:30:00|7599.1|7596.1|7603.6|7600.6|7605.6|7602.6|7599.1|7596.1|59
1644370500000|2022-02-09 01:35:00|7604.1|7601.1|7605.9|7602.9|7605.9|7602.9|7601.9|7598.9|38
1644370800000|2022-02-09 01:40:00|7606.1|7603.1|7604.9|7601.9|7608.4|7605.4|7604.9|7601.9|54
1644371100000|2022-02-09 01:45:00|7605.1|7602.1|7607.4|7604.4|7607.4|7604.4|7604.9|7601.9|74
1644371400000|2022-02-09 01:50:00|7607.6|7604.6|7605.1|7602.1|7607.9|7604.9|7604.9|7601.9|14
1644371700000|2022-02-09 01:55:00|7605.4|7602.4|7604.6|7601.6|7605.6|7602.6|7603.9|7600.9|15
1644372000000|2022-02-09 02:00:00|7604.9|7601.9|7608.1|7605.1|7609.9|7606.9|7603.9|7600.9|164
1644372300000|2022-02-09 02:05:00|7608.4|7605.4|7607.6|7604.6|7608.9|7605.9|7606.4|7603.4|31
1644372600000|2022-02-09 02:10:00|7608.4|7605.4|7609.9|7606.9|7609.9|7606.9|7607.9|7604.9|27
1644372900000|2022-02-09 02:15:00|7610.1|7607.1|7609.9|7606.9|7610.4|7607.4|7608.6|7605.6|51
1644373200000|2022-02-09 02:20:00|7610.1|7607.1|7612.4|7609.4|7612.4|7609.4|7609.9|7606.9|41
1644373500000|2022-02-09 02:25:00|7612.6|7609.6|7610.6|7607.6|7612.6|7609.6|7610.4|7607.4|18
1644373800000|2022-02-09 02:30:00|7610.9|7607.9|7609.1|7606.1|7611.6|7608.6|7608.6|7605.6|60
1644374100000|2022-02-09 02:35:00|7609.4|7606.4|7606.1|7603.1|7609.4|7606.4|7606.1|7603.1|4
1644374400000|2022-02-09 02:40:00|7606.4|7603.4|7606.1|7603.1|7606.9|7603.9|7605.6|7602.6|14
1644374700000|2022-02-09 02:45:00|7606.4|7603.4|7606.1|7603.1|7607.4|7604.4|7605.6|7602.6|11
1644375000000|2022-02-09 02:50:00|7605.9|7602.9|7606.4|7603.4|7606.6|7603.6|7605.6|7602.6|10
1644375300000|2022-02-09 02:55:00|7607.4|7604.4|7606.1|7603.1|7607.4|7604.4|7606.1|7603.1|17
1644375600000|2022-02-09 03:00:00|7606.4|7603.4|7607.6|7604.6|7607.6|7604.6|7605.9|7602.9|15
1644375900000|2022-02-09 03:05:00|7607.9|7604.9|7611.1|7608.1|7612.1|7609.1|7607.9|7604.9|41
1644376200000|2022-02-09 03:10:00|7610.9|7607.9|7612.6|7609.6|7613.4|7610.4|7610.9|7607.9|38
1644376500000|2022-02-09 03:15:00|7612.9|7609.9|7614.1|7611.1|7614.1|7611.1|7611.6|7608.6|45
1644376800000|2022-02-09 03:20:00|7613.9|7610.9|7612.9|7609.9|7614.4|7611.4|7612.4|7609.4|13
1644377100000|2022-02-09 03:25:00|7613.6|7610.6|7614.6|7611.6|7615.1|7612.1|7612.6|7609.6|39
1644377400000|2022-02-09 03:30:00|7614.4|7611.4|7619.6|7616.6|7619.6|7616.6|7614.4|7611.4|54
1644377700000|2022-02-09 03:35:00|7619.4|7616.4|7618.1|7615.1|7619.9|7616.9|7617.6|7614.6|13
1644378000000|2022-02-09 03:40:00|7618.4|7615.4|7616.9|7613.9|7619.1|7616.1|7616.6|7613.6|7
1644378300000|2022-02-09 03:45:00|7616.6|7613.6|7616.1|7613.1|7618.1|7615.1|7615.4|7612.4|11
1644378600000|2022-02-09 03:50:00|7615.9|7612.9|7616.6|7613.6|7617.4|7614.4|7615.9|7612.9|14
1644378900000|2022-02-09 03:55:00|7616.1|7613.1|7616.4|7613.4|7616.4|7613.4|7615.6|7612.6|17
1644379200000|2022-02-09 04:00:00|7616.1|7613.1|7615.9|7612.9|7616.4|7613.4|7615.6|7612.6|19
1644379500000|2022-02-09 04:05:00|7616.6|7613.6|7621.6|7618.6|7621.9|7618.9|7616.1|7613.1|108
1644379800000|2022-02-09 04:10:00|7621.1|7618.1|7619.1|7616.1|7621.1|7618.1|7618.6|7615.6|57
1644380100000|2022-02-09 04:15:00|7619.4|7616.4|7619.6|7616.6|7621.1|7618.1|7619.1|7616.1|39
1644380400000|2022-02-09 04:20:00|7619.9|7616.9|7621.4|7618.4|7621.6|7618.6|7618.9|7615.9|42
1644380700000|2022-02-09 04:25:00|7620.6|7617.6|7619.9|7616.9|7622.6|7619.6|7619.9|7616.9|129
1644381000000|2022-02-09 04:30:00|7619.6|7616.6|7620.1|7617.1|7621.1|7618.1|7619.6|7616.6|54
1644381300000|2022-02-09 04:35:00|7620.4|7617.4|7620.9|7617.9|7621.4|7618.4|7619.1|7616.1|47
1644381600000|2022-02-09 04:40:00|7621.4|7618.4|7622.6|7619.6|7622.9|7619.9|7620.1|7617.1|70
1644381900000|2022-02-09 04:45:00|7622.9|7619.9|7623.9|7620.9|7624.6|7621.6|7622.6|7619.6|97
1644382200000|2022-02-09 04:50:00|7624.1|7621.1|7625.6|7622.6|7625.9|7622.9|7623.6|7620.6|96
1644382500000|2022-02-09 04:55:00|7625.4|7622.4|7627.9|7624.9|7628.1|7625.1|7625.4|7622.4|72
1644382800000|2022-02-09 05:00:00|7628.1|7625.1|7629.1|7626.1|7629.1|7626.1|7626.6|7623.6|87
1644383100000|2022-02-09 05:05:00|7629.4|7626.4|7633.1|7630.1|7633.1|7630.1|7629.4|7626.4|148
1644383400000|2022-02-09 05:10:00|7633.4|7630.4|7625.9|7622.9|7634.6|7631.6|7625.9|7622.9|223
1644383700000|2022-02-09 05:15:00|7626.6|7623.6|7626.6|7623.6|7629.9|7626.9|7626.1|7623.1|52
1644384000000|2022-02-09 05:20:00|7626.4|7623.4|7626.4|7623.4|7628.6|7625.6|7625.6|7622.6|37
1644384300000|2022-02-09 05:25:00|7626.9|7623.9|7626.6|7623.6|7627.6|7624.6|7625.6|7622.6|41
1644384600000|2022-02-09 05:30:00|7626.4|7623.4|7627.9|7624.9|7628.1|7625.1|7623.6|7620.6|152
1644384900000|2022-02-09 05:35:00|7628.1|7625.1|7627.1|7624.1|7628.9|7625.9|7626.6|7623.6|28
1644385200000|2022-02-09 05:40:00|7627.4|7624.4|7628.9|7625.9|7628.9|7625.9|7626.6|7623.6|21
1644385500000|2022-02-09 05:45:00|7629.1|7626.1|7628.1|7625.1|7630.9|7627.9|7627.9|7624.9|40
1644385800000|2022-02-09 05:50:00|7628.6|7625.6|7627.4|7624.4|7629.6|7626.6|7626.9|7623.9|40
1644386100000|2022-02-09 05:55:00|7627.6|7624.6|7624.6|7621.6|7627.9|7624.9|7624.1|7621.1|33
1644386400000|2022-02-09 06:00:00|7624.9|7621.9|7626.9|7623.9|7627.1|7624.1|7624.4|7621.4|42
1644386700000|2022-02-09 06:05:00|7627.1|7624.1|7625.6|7622.6|7627.1|7624.1|7625.1|7622.1|47
1644387000000|2022-02-09 06:10:00|7625.9|7622.9|7624.6|7621.6|7626.1|7623.1|7623.6|7620.6|52
1644387300000|2022-02-09 06:15:00|7624.4|7621.4|7626.1|7623.1|7627.1|7624.1|7624.4|7621.4|50
1644387600000|2022-02-09 06:20:00|7626.4|7623.4|7625.6|7622.6|7626.4|7623.4|7624.6|7621.6|31
1644387900000|2022-02-09 06:25:00|7625.9|7622.9|7625.6|7622.6|7627.4|7624.4|7624.9|7621.9|52
1644388200000|2022-02-09 06:30:00|7625.9|7622.9|7626.4|7623.4|7627.4|7624.4|7625.1|7622.1|67
1644388500000|2022-02-09 06:35:00|7627.1|7624.1|7627.9|7624.9|7630.6|7627.6|7626.6|7623.6|161
1644388800000|2022-02-09 06:40:00|7628.9|7625.9|7627.1|7624.1|7629.1|7626.1|7626.1|7623.1|77
1644389100000|2022-02-09 06:45:00|7626.9|7623.9|7624.4|7621.4|7627.9|7624.9|7624.4|7621.4|58
1644389400000|2022-02-09 06:50:00|7624.1|7621.1|7625.1|7622.1|7625.4|7622.4|7623.4|7620.4|63
1644389700000|2022-02-09 06:55:00|7624.9|7621.9|7622.9|7619.9|7625.9|7622.9|7622.9|7619.9|44
1644390000000|2022-02-09 07:00:00|7623.1|7620.1|7624.6|7622.6|7627.6|7625.6|7622.4|7620.1|336
1644390300000|2022-02-09 07:05:00|7624.4|7622.4|7617.9|7615.9|7624.4|7622.4|7614.9|7612.9|418
1644390600000|2022-02-09 07:10:00|7618.1|7616.1|7619.6|7617.6|7621.9|7619.9|7618.1|7616.1|98
1644390900000|2022-02-09 07:15:00|7619.9|7617.9|7618.9|7616.9|7620.9|7618.9|7618.1|7616.1|116
1644391200000|2022-02-09 07:20:00|7618.6|7616.6|7619.9|7617.9|7620.9|7618.9|7617.9|7615.9|160
1644391500000|2022-02-09 07:25:00|7619.4|7617.4|7616.6|7614.6|7620.9|7618.9|7616.1|7614.1|194
1644391800000|2022-02-09 07:30:00|7616.9|7614.9|7617.4|7615.4|7618.4|7616.4|7611.4|7609.4|146
1644392100000|2022-02-09 07:35:00|7617.6|7615.6|7609.9|7607.9|7617.6|7615.6|7608.9|7606.9|88
1644392400000|2022-02-09 07:40:00|7610.1|7608.1|7608.4|7606.4|7610.1|7608.1|7603.9|7601.9|123
1644392700000|2022-02-09 07:45:00|7608.1|7606.1|7607.9|7605.9|7610.9|7608.9|7606.4|7604.4|159
1644393000000|2022-02-09 07:50:00|7607.6|7605.6|7607.9|7605.9|7608.6|7606.6|7604.9|7602.9|188
1644393300000|2022-02-09 07:55:00|7608.1|7606.1|7608.6|7606.6|7611.4|7609.4|7607.1|7605.1|172
1644393600000|2022-02-09 08:00:00|7608.1|7607.1|7608.1|7607.1|7619.6|7618.6|7603.6|7602.6|2664
1644393900000|2022-02-09 08:05:00|7608.4|7607.4|7610.1|7609.1|7613.1|7612.1|7603.4|7602.4|1047
1644394200000|2022-02-09 08:10:00|7611.9|7610.9|7601.4|7600.4|7612.6|7611.6|7599.9|7598.9|1007
1644394500000|2022-02-09 08:15:00|7601.6|7600.6|7595.9|7594.9|7604.9|7603.9|7593.9|7592.9|937
1644394800000|2022-02-09 08:20:00|7596.4|7595.4|7596.4|7595.4|7601.4|7600.4|7592.1|7591.1|957
1644395100000|2022-02-09 08:25:00|7595.9|7594.9|7596.6|7595.6|7601.9|7600.9|7591.9|7590.9|774
1644395400000|2022-02-09 08:30:00|7596.9|7595.9|7602.4|7601.4|7605.9|7604.9|7592.1|7591.1|658
1644395700000|2022-02-09 08:35:00|7601.9|7600.9|7612.6|7611.6|7612.6|7611.6|7601.9|7600.9|662
1644396000000|2022-02-09 08:40:00|7612.3|7611.3|7615.8|7614.8|7617.3|7616.3|7611.6|7610.6|786
1644396300000|2022-02-09 08:45:00|7616.1|7615.1|7623.8|7622.8|7625.1|7624.1|7615.8|7614.8|703
1644396600000|2022-02-09 08:50:00|7624.1|7623.1|7625.6|7624.6|7630.6|7629.6|7623.6|7622.6|1181
1644396900000|2022-02-09 08:55:00|7626.1|7625.1|7624.6|7623.6|7627.8|7626.8|7622.6|7621.6|615
1644397200000|2022-02-09 09:00:00|7624.8|7623.8|7619.6|7618.6|7625.8|7624.8|7617.8|7616.8|1246
1644397500000|2022-02-09 09:05:00|7619.8|7618.8|7625.8|7624.8|7626.3|7625.3|7618.6|7617.6|522
1644397800000|2022-02-09 09:10:00|7626.1|7625.1|7626.3|7625.3|7627.1|7626.1|7622.1|7621.1|659
1644398100000|2022-02-09 09:15:00|7626.6|7625.6|7625.6|7624.6|7626.6|7625.6|7620.8|7619.8|477
1644398400000|2022-02-09 09:20:00|7626.1|7625.1|7619.6|7618.6|7626.8|7625.8|7619.1|7618.1|414
1644398700000|2022-02-09 09:25:00|7619.3|7618.3|7619.6|7618.6|7621.3|7620.3|7618.3|7617.3|401
1644399000000|2022-02-09 09:30:00|7619.3|7618.3|7620.6|7619.6|7622.6|7621.6|7619.1|7618.1|298
1644399300000|2022-02-09 09:35:00|7621.1|7620.1|7623.1|7622.1|7623.3|7622.3|7617.6|7616.6|436
1644399600000|2022-02-09 09:40:00|7623.3|7622.3|7618.8|7617.8|7625.3|7624.3|7618.6|7617.6|401
1644399900000|2022-02-09 09:45:00|7618.6|7617.6|7615.6|7614.6|7621.3|7620.3|7615.6|7614.6|243
1644400200000|2022-02-09 09:50:00|7615.8|7614.8|7613.8|7612.8|7616.1|7615.1|7613.6|7612.6|285
1644400500000|2022-02-09 09:55:00|7614.1|7613.1|7614.3|7613.3|7616.6|7615.6|7612.6|7611.6|274
1644400800000|2022-02-09 10:00:00|7614.6|7613.6|7609.6|7608.6|7616.6|7615.6|7608.6|7607.6|321
1644401100000|2022-02-09 10:05:00|7609.3|7608.3|7612.8|7611.8|7615.1|7614.1|7608.6|7607.6|234
1644401400000|2022-02-09 10:10:00|7613.1|7612.1|7609.8|7608.8|7614.6|7613.6|7607.6|7606.6|454
1644401700000|2022-02-09 10:15:00|7609.6|7608.6|7612.6|7611.6|7614.1|7613.1|7607.8|7606.8|330
1644402000000|2022-02-09 10:20:00|7612.3|7611.3|7611.8|7610.8|7614.3|7613.3|7610.8|7609.8|304
1644402300000|2022-02-09 10:25:00|7612.1|7611.1|7609.1|7608.1|7613.1|7612.1|7608.6|7607.6|258
1644402600000|2022-02-09 10:30:00|7609.3|7608.3|7606.1|7605.1|7610.6|7609.6|7604.6|7603.6|338
1644402900000|2022-02-09 10:35:00|7606.3|7605.3|7604.6|7603.6|7606.6|7605.6|7603.1|7602.1|265
1644403200000|2022-02-09 10:40:00|7604.1|7603.1|7605.1|7604.1|7607.6|7606.6|7604.1|7603.1|270
1644403500000|2022-02-09 10:45:00|7605.3|7604.3|7604.1|7603.1|7606.1|7605.1|7603.8|7602.8|240
1644403800000|2022-02-09 10:50:00|7603.3|7602.3|7609.6|7608.6|7610.6|7609.6|7602.6|7601.6|421
1644404100000|2022-02-09 10:55:00|7609.1|7608.1|7612.1|7611.1|7613.6|7612.6|7607.3|7606.3|397
1644404400000|2022-02-09 11:00:00|7612.6|7611.6|7608.6|7607.6|7613.1|7612.1|7608.3|7607.3|366
1644404700000|2022-02-09 11:05:00|7608.3|7607.3|7612.6|7611.6|7612.8|7611.8|7608.1|7607.1|312
1644405000000|2022-02-09 11:10:00|7612.1|7611.1|7610.1|7609.1|7614.1|7613.1|7609.1|7608.1|247
1644405300000|2022-02-09 11:15:00|7610.3|7609.3|7611.6|7610.6|7611.8|7610.8|7609.1|7608.1|163
1644405600000|2022-02-09 11:20:00|7611.3|7610.3|7609.8|7608.8|7611.3|7610.3|7608.8|7607.8|142
1644405900000|2022-02-09 11:25:00|7610.1|7609.1|7611.1|7610.1|7612.6|7611.6|7610.1|7609.1|183
1644406200000|2022-02-09 11:30:00|7611.3|7610.3|7612.1|7611.1|7612.3|7611.3|7609.3|7608.3|245
1644406500000|2022-02-09 11:35:00|7611.6|7610.6|7613.3|7612.3|7614.1|7613.1|7611.3|7610.3|223
1644406800000|2022-02-09 11:40:00|7613.6|7612.6|7617.3|7616.3|7619.3|7618.3|7612.6|7611.6|467
1644407100000|2022-02-09 11:45:00|7617.1|7616.1|7619.8|7618.8|7619.8|7618.8|7617.1|7616.1|322
1644407400000|2022-02-09 11:50:00|7619.6|7618.6|7623.6|7622.6|7624.1|7623.1|7619.6|7618.6|406
1644407700000|2022-02-09 11:55:00|7623.8|7622.8|7624.1|7623.1|7625.8|7624.8|7622.8|7621.8|793
1644408000000|2022-02-09 12:00:00|7624.3|7623.3|7626.1|7625.1|7627.3|7626.3|7623.8|7622.8|1321
1644408300000|2022-02-09 12:05:00|7626.6|7625.6|7626.1|7625.1|7626.8|7625.8|7623.6|7622.6|891
1644408600000|2022-02-09 12:10:00|7626.6|7625.6|7626.6|7625.6|7628.8|7627.8|7625.6|7624.6|369
1644408900000|2022-02-09 12:15:00|7626.8|7625.8|7623.6|7622.6|7627.1|7626.1|7622.8|7621.8|258
1644409200000|2022-02-09 12:20:00|7623.8|7622.8|7624.8|7623.8|7626.1|7625.1|7622.8|7621.8|229
1644409500000|2022-02-09 12:25:00|7625.1|7624.1|7625.3|7624.3|7627.1|7626.1|7624.3|7623.3|267
1644409800000|2022-02-09 12:30:00|7625.6|7624.6|7625.6|7624.6|7626.6|7625.6|7624.3|7623.3|184
1644410100000|2022-02-09 12:35:00|7625.3|7624.3|7622.3|7621.3|7625.8|7624.8|7621.3|7620.3|187
1644410400000|2022-02-09 12:40:00|7621.5|7620.5|7625.3|7624.3|7625.3|7624.3|7620.8|7619.8|201
1644410700000|2022-02-09 12:45:00|7624.8|7623.8|7623.5|7622.5|7625.3|7624.3|7623.3|7622.3|158
1644411000000|2022-02-09 12:50:00|7623.8|7622.8|7622.5|7621.5|7623.8|7622.8|7622.3|7621.3|358
1644411300000|2022-02-09 12:55:00|7622.8|7621.8|7623.3|7622.3|7623.8|7622.8|7622.3|7621.3|309
1644411600000|2022-02-09 13:00:00|7623.8|7622.8|7621.3|7620.3|7623.8|7622.8|7620.5|7619.5|270
1644411900000|2022-02-09 13:05:00|7621|7620|7620.3|7619.3|7621.3|7620.3|7618.8|7617.8|406
1644412200000|2022-02-09 13:10:00|7620.8|7619.8|7621.8|7620.8|7623.8|7622.8|7620|7619|374
1644412500000|2022-02-09 13:15:00|7621.3|7620.3|7622.3|7621.3|7626.5|7625.5|7621.3|7620.3|572
1644412800000|2022-02-09 13:20:00|7622|7621|7621.8|7620.8|7625.3|7624.3|7620.3|7619.3|284
1644413100000|2022-02-09 13:25:00|7621.5|7620.5|7620.8|7619.8|7622|7621|7619.3|7618.3|396
1644413400000|2022-02-09 13:30:00|7620.5|7619.5|7620|7619|7621.3|7620.3|7618.8|7617.8|204
1644413700000|2022-02-09 13:35:00|7620.3|7619.3|7617.3|7616.3|7620.3|7619.3|7617.3|7616.3|239
1644414000000|2022-02-09 13:40:00|7616.8|7615.8|7620.3|7619.3|7620.8|7619.8|7616.8|7615.8|409
1644414300000|2022-02-09 13:45:00|7620|7619|7621.3|7620.3|7621.5|7620.5|7618.5|7617.5|383
1644414600000|2022-02-09 13:50:00|7621|7620|7621.3|7620.3|7622.8|7621.8|7619.8|7618.8|281
1644414900000|2022-02-09 13:55:00|7621.8|7620.8|7620.3|7619.3|7622.8|7621.8|7618.8|7617.8|196
1644415200000|2022-02-09 14:00:00|7620.5|7619.5|7623.3|7622.3|7624.3|7623.3|7620.5|7619.5|270
1644415500000|2022-02-09 14:05:00|7622.8|7621.8|7622.3|7621.3|7624.3|7623.3|7621.5|7620.5|339
1644415800000|2022-02-09 14:10:00|7622.5|7621.5|7623.8|7622.8|7624.8|7623.8|7622.3|7621.3|355
1644416100000|2022-02-09 14:15:00|7623.3|7622.3|7627.3|7626.3|7627.3|7626.3|7622.8|7621.8|260
1644416400000|2022-02-09 14:20:00|7627.5|7626.5|7634.3|7633.3|7635.3|7634.3|7627.5|7626.5|505
1644416700000|2022-02-09 14:25:00|7634.8|7633.8|7643.3|7642.3|7645.5|7644.5|7633.3|7632.3|2002
1644417000000|2022-02-09 14:30:00|7643|7642|7644.8|7643.8|7651|7650|7635.8|7634.8|1598
1644417300000|2022-02-09 14:35:00|7644.5|7643.5|7641.3|7640.3|7649.3|7648.3|7640.8|7639.8|1027
1644417600000|2022-02-09 14:40:00|7641.8|7640.8|7646.3|7645.3|7648.8|7647.8|7641.8|7640.8|694
1644417900000|2022-02-09 14:45:00|7645.8|7644.8|7643.8|7642.8|7647.8|7646.8|7642.5|7641.5|494
1644418200000|2022-02-09 14:50:00|7643.5|7642.5|7641.5|7640.5|7643.8|7642.8|7637.5|7636.5|882
1644418500000|2022-02-09 14:55:00|7641.3|7640.3|7642.8|7641.8|7644.8|7643.8|7636.8|7635.8|923
1644418800000|2022-02-09 15:00:00|7643|7642|7640.8|7639.8|7645|7644|7639.8|7638.8|726
1644419100000|2022-02-09 15:05:00|7641|7640|7639.3|7638.3|7642.3|7641.3|7638.8|7637.8|673
1644419400000|2022-02-09 15:10:00|7639.2|7638.2|7644.2|7643.2|7644.2|7643.2|7638.4|7637.4|987
1644419700000|2022-02-09 15:15:00|7644.7|7643.7|7647.7|7646.7|7650.2|7649.2|7644.2|7643.2|1394
1644420000000|2022-02-09 15:20:00|7647.4|7646.4|7641.9|7640.9|7648.2|7647.2|7640.7|7639.7|1199
1644420300000|2022-02-09 15:25:00|7641.7|7640.7|7649.7|7648.7|7650.2|7649.2|7641.7|7640.7|1517
1644420600000|2022-02-09 15:30:00|7650.4|7649.4|7657.2|7656.2|7658.7|7657.7|7650.2|7649.2|1394
1644420900000|2022-02-09 15:35:00|7657.7|7656.7|7651.2|7650.2|7657.7|7656.7|7650.2|7649.2|792
1644421200000|2022-02-09 15:40:00|7650.9|7649.9|7649.2|7648.2|7653.2|7652.2|7648.7|7647.7|725
1644421500000|2022-02-09 15:45:00|7649.7|7648.7|7653.9|7652.9|7654.2|7653.2|7649.7|7648.7|982
1644421800000|2022-02-09 15:50:00|7653.7|7652.7|7654.9|7653.9|7658.4|7657.4|7653.2|7652.2|808
1644422100000|2022-02-09 15:55:00|7654.7|7653.7|7659.7|7658.7|7659.7|7658.7|7653.2|7652.2|810
1644422400000|2022-02-09 16:00:00|7659.9|7658.9|7653.2|7652.2|7659.9|7658.9|7652.7|7651.7|1099
1644422700000|2022-02-09 16:05:00|7652.9|7651.9|7651.2|7650.2|7655.2|7654.2|7649.4|7648.4|704
1644423000000|2022-02-09 16:10:00|7650.7|7649.7|7650.7|7649.7|7654.2|7653.2|7648.9|7647.9|895
1644423300000|2022-02-09 16:15:00|7650.9|7649.9|7648.7|7647.7|7651.2|7650.2|7648.2|7647.2|675
1644423600000|2022-02-09 16:20:00|7648.2|7647.2|7643.7|7642.7|7648.4|7647.4|7643.2|7642.2|1091
1644423900000|2022-02-09 16:25:00|7643.9|7642.9|7644.2|7642.2|7647.7|7646.7|7642.7|7641.7|2981
1644424200000|2022-02-09 16:30:00|7643.7|7641.7|7645.2|7643.2|7648.2|7646.2|7640.9|7638.9|6434
1644424500000|2022-02-09 16:35:00|7644.4|7642.4|7647.7|7645.7|7648.2|7646.2|7641.7|7639.7|1866
1644424800000|2022-02-09 16:40:00|7648.2|7646.2|7642.7|7640.7|7650.2|7648.2|7642.2|7640.2|516
1644425100000|2022-02-09 16:45:00|7642.9|7640.9|7645.7|7643.7|7646.7|7644.7|7642.9|7640.9|646
1644425400000|2022-02-09 16:50:00|7645.9|7643.9|7642.2|7640.2|7648.2|7646.2|7641.7|7639.7|349
1644425700000|2022-02-09 16:55:00|7642.4|7640.4|7644.9|7642.9|7649.2|7647.2|7642.2|7640.2|520
1644426000000|2022-02-09 17:00:00|7644.7|7642.7|7643.7|7641.7|7645.7|7643.7|7641.9|7639.9|253
1644426300000|2022-02-09 17:05:00|7643.9|7641.9|7642.7|7640.7|7644.2|7642.2|7640.4|7638.4|175
1644426600000|2022-02-09 17:10:00|7642.4|7640.4|7641.7|7639.7|7642.7|7640.7|7639.2|7637.2|115
1644426900000|2022-02-09 17:15:00|7641.4|7639.4|7643.4|7641.4|7644.7|7642.7|7640.7|7638.7|193
1644427200000|2022-02-09 17:20:00|7643.7|7641.7|7645.4|7643.4|7646.7|7644.7|7642.7|7640.7|182
1644427500000|2022-02-09 17:25:00|7645.7|7643.7|7645.9|7643.9|7646.9|7644.9|7644.4|7642.4|182
1644427800000|2022-02-09 17:30:00|7645.7|7643.7|7640.9|7638.9|7648.4|7646.4|7639.2|7637.2|931
1644428100000|2022-02-09 17:35:00|7640.7|7638.7|7642.7|7640.7|7643.2|7641.2|7639.2|7637.2|115
1644428400000|2022-02-09 17:40:00|7643.2|7641.2|7645.9|7643.9|7646.2|7644.2|7643.2|7641.2|68
1644428700000|2022-02-09 17:45:00|7646.2|7644.2|7646.9|7644.9|7647.2|7645.2|7645.2|7643.2|61
1644429000000|2022-02-09 17:50:00|7647.2|7645.2|7644.9|7642.9|7647.2|7645.2|7644.7|7642.7|63
1644429300000|2022-02-09 17:55:00|7645.2|7643.2|7646.7|7644.7|7646.7|7644.7|7643.7|7641.7|205
1644429600000|2022-02-09 18:00:00|7646.4|7644.4|7646.4|7644.4|7647.4|7645.4|7644.7|7642.7|64
1644429900000|2022-02-09 18:05:00|7646.2|7644.2|7644.9|7642.9|7646.4|7644.4|7644.2|7642.2|65
1644430200000|2022-02-09 18:10:00|7645.2|7643.2|7643.7|7641.7|7645.9|7643.9|7643.2|7641.2|37
1644430500000|2022-02-09 18:15:00|7643.9|7641.9|7644.9|7642.9|7645.2|7643.2|7642.9|7640.9|69
1644430800000|2022-02-09 18:20:00|7645.2|7643.2|7645.2|7643.2|7645.7|7643.7|7644.7|7642.7|55
1644431100000|2022-02-09 18:25:00|7645.4|7643.4|7645.9|7643.9|7646.2|7644.2|7644.4|7642.4|56
1644431400000|2022-02-09 18:30:00|7646.2|7644.2|7646.9|7644.9|7647.7|7645.7|7645.4|7643.4|83
1644431700000|2022-02-09 18:35:00|7647.2|7645.2|7645.9|7643.9|7647.2|7645.2|7645.4|7643.4|45
1644432000000|2022-02-09 18:40:00|7645.7|7643.7|7647.9|7645.9|7648.2|7646.2|7645.4|7643.4|40
1644432300000|2022-02-09 18:45:00|7648.2|7646.2|7647.9|7645.9|7650.2|7648.2|7647.7|7645.7|83
1644432600000|2022-02-09 18:50:00|7648.2|7646.2|7649.7|7647.7|7649.9|7647.9|7647.7|7645.7|44
1644432900000|2022-02-09 18:55:00|7649.4|7647.4|7648.2|7646.2|7650.2|7648.2|7647.2|7645.2|73
1644433200000|2022-02-09 19:00:00|7648.4|7646.4|7650.7|7648.7|7651.2|7649.2|7648.4|7646.4|73
1644433500000|2022-02-09 19:05:00|7651.2|7649.2|7653.4|7651.4|7653.4|7651.4|7651.2|7649.2|49
1644433800000|2022-02-09 19:10:00|7653.2|7651.2|7652.7|7650.7|7653.7|7651.7|7651.7|7649.7|53
1644434100000|2022-02-09 19:15:00|7653.2|7651.2|7653.7|7651.7|7655.4|7653.4|7652.2|7650.2|54
1644434400000|2022-02-09 19:20:00|7653.4|7651.4|7652.2|7650.2|7654.2|7652.2|7652.2|7650.2|50
1644434700000|2022-02-09 19:25:00|7653.2|7651.2|7654.2|7652.2|7655.2|7653.2|7653.2|7651.2|135
1644435000000|2022-02-09 19:30:00|7653.9|7651.9|7654.2|7652.2|7654.7|7652.7|7652.2|7650.2|74
1644435300000|2022-02-09 19:35:00|7653.9|7651.9|7654.7|7652.7|7654.9|7652.9|7652.9|7650.9|53
1644435600000|2022-02-09 19:40:00|7654.4|7652.4|7655.7|7653.7|7656.2|7654.2|7653.9|7651.9|144
1644435900000|2022-02-09 19:45:00|7655.9|7653.9|7653.9|7651.9|7656.2|7654.2|7653.9|7651.9|58
1644436200000|2022-02-09 19:50:00|7654.2|7652.2|7653.2|7651.2|7655.4|7653.4|7652.2|7650.2|239
1644436500000|2022-02-09 19:55:00|7653.7|7651.7|7649.7|7647.7|7654.2|7652.2|7649.4|7647.4|119
1644436800000|2022-02-09 20:00:00|7649.9|7647.9|7650.9|7648.9|7651.9|7649.9|7648.2|7646.2|139
1644437100000|2022-02-09 20:05:00|7650.7|7648.7|7647.7|7645.7|7650.7|7648.7|7647.2|7645.2|130
1644437400000|2022-02-09 20:10:00|7647.9|7645.9|7647.4|7645.4|7650.2|7648.2|7647.4|7645.4|69
1644437700000|2022-02-09 20:15:00|7647.7|7645.7|7649.7|7647.7|7650.2|7648.2|7646.7|7644.7|94
1644438000000|2022-02-09 20:20:00|7649.4|7647.4|7650.7|7648.7|7651.2|7649.2|7648.9|7646.9|49
1644438300000|2022-02-09 20:25:00|7650.9|7648.9|7653.9|7651.9|7654.4|7652.4|7649.2|7647.2|91
1644438600000|2022-02-09 20:30:00|7653.7|7651.7|7655.2|7653.2|7656.7|7654.7|7653.2|7651.2|133
1644438900000|2022-02-09 20:35:00|7655.4|7653.4|7655.7|7653.7|7658.4|7656.4|7654.4|7652.4|72
1644439200000|2022-02-09 20:40:00|7655.4|7653.4|7654.2|7652.2|7655.7|7653.7|7650.9|7648.9|132
1644439500000|2022-02-09 20:45:00|7653.9|7651.9|7656.9|7654.9|7657.4|7655.4|7652.2|7650.2|120
1644439800000|2022-02-09 20:50:00|7657.7|7655.7|7657.4|7655.4|7659.9|7657.9|7654.4|7652.4|294
1644440100000|2022-02-09 20:55:00|7657.2|7655.2|7662.8|7658.8|7662.8|7660.4|7653.7|7651.7|864
1644440400000|2022-02-09 21:00:00|7662.5|7658.5|7659.3|7655.3|7662.5|7658.5|7657.6|7653.6|0
1644440700000|2022-02-09 21:05:00|7659.6|7655.6|7661|7657|7663.1|7659.1|7658.9|7654.9|0
1644441000000|2022-02-09 21:10:00|7660.7|7656.7|7664.5|7660.5|7664.8|7660.8|7659.6|7655.6|0
1644441300000|2022-02-09 21:15:00|7664.3|7660.3|7665.3|7661.3|7665.5|7661.5|7663.6|7659.6|0
1644441600000|2022-02-09 21:20:00|7665|7661|7669.4|7665.4|7669.6|7665.6|7664.9|7660.9|0
1644441900000|2022-02-09 21:25:00|7669.2|7665.2|7668.3|7664.3|7669.9|7665.9|7667.3|7663.3|0
1644442200000|2022-02-09 21:30:00|7668.1|7664.1|7665.8|7661.8|7668.3|7664.3|7665.5|7661.5|0
1644442500000|2022-02-09 21:35:00|7666.2|7662.2|7665.1|7661.1|7666.2|7662.2|7664.7|7660.7|0
1644442800000|2022-02-09 21:40:00|7664.7|7660.7|7664.6|7660.6|7665.7|7661.7|7664.6|7660.6|0
1644443100000|2022-02-09 21:45:00|7664|7660|7662.1|7658.1|7664|7660|7661.4|7657.4|0
1644443400000|2022-02-09 21:50:00|7661.7|7657.7|7662.1|7658.1|7663.7|7659.7|7661.4|7657.4|0
1644443700000|2022-02-09 21:55:00|7662.2|7658.2|7662.2|7658.2|7662.5|7658.5|7661.3|7657.3|0
1644444000000|2022-02-09 22:00:00|7662.3|7658.3|7662.1|7658.1|7662.4|7658.4|7661.9|7657.9|0
1644444300000|2022-02-09 22:05:00|7662.2|7658.2|7661.7|7657.7|7662.2|7658.2|7661.7|7657.7|0
1644444600000|2022-02-09 22:10:00|7662.1|7658.1|7662.1|7658.1|7662.2|7658.2|7661.9|7657.9|0
1644444900000|2022-02-09 22:15:00|7662.2|7658.2|7661.7|7657.7|7662.2|7658.2|7661.7|7657.7|0
1644445200000|2022-02-09 22:20:00|7661.6|7657.6|7660.7|7656.7|7661.7|7657.7|7660.7|7656.7|0
1644445500000|2022-02-09 22:25:00|7660.5|7656.5|7660.5|7656.5|7660.7|7656.7|7660.3|7656.3|0
1644445800000|2022-02-09 22:30:00|7660.4|7656.4|7662.2|7658.2|7662.2|7658.2|7660.4|7656.4|0
1644446100000|2022-02-09 22:35:00|7662.3|7658.3|7662.3|7658.3|7662.4|7658.4|7662.2|7658.2|0
1644446400000|2022-02-09 22:40:00|7662.4|7658.4|7662.9|7658.9|7662.9|7658.9|7662.3|7658.3|0
1644446700000|2022-02-09 22:45:00|7662.8|7658.8|7663|7659|7663|7659|7662.8|7658.8|0
1644447000000|2022-02-09 22:50:00|7662.9|7658.9|7663.2|7659.2|7663.2|7659.2|7662.9|7658.9|0
1644447300000|2022-02-09 22:55:00|7662.4|7658.4|7663|7659|7663|7659|7662.2|7658.2|0
1644447600000|2022-02-09 23:00:00|7664.8|7660.8|7662.3|7658.3|7665.4|7661.4|7660.9|7656.9|0
1644447900000|2022-02-09 23:05:00|7662.1|7658.1|7661.9|7657.9|7662.9|7658.9|7661.4|7657.4|0
1644448200000|2022-02-09 23:10:00|7662.4|7658.4|7661.3|7657.3|7663.1|7659.1|7660.9|7656.9|0
1644448500000|2022-02-09 23:15:00|7661.1|7657.1|7657.7|7653.7|7662.3|7658.3|7657.4|7653.4|0
1644448800000|2022-02-09 23:20:00|7657.4|7653.4|7659.2|7655.2|7659.2|7655.2|7655.8|7651.8|0
1644449100000|2022-02-09 23:25:00|7657.6|7653.6|7657.9|7653.9|7659.2|7655.2|7656.1|7652.1|0
1644449400000|2022-02-09 23:30:00|7657.8|7653.8|7656.1|7652.1|7658.2|7654.2|7653.2|7649.2|0
1644449700000|2022-02-09 23:35:00|7655.9|7651.9|7657.7|7653.7|7658.4|7654.4|7655.6|7651.6|0
1644450000000|2022-02-09 23:40:00|7658.4|7654.4|7651.1|7647.1|7658.4|7654.4|7650.9|7646.9|0
1644450300000|2022-02-09 23:45:00|7650.9|7646.9|7652.8|7648.8|7652.8|7648.8|7650.8|7646.8|0
1644450600000|2022-02-09 23:50:00|7652.6|7648.6|7651.2|7647.2|7652.6|7648.6|7649.8|7645.8|0
1644450900000|2022-02-09 23:55:00|7650.9|7646.9|7653.7|7649.7|7654|7650|7650.6|7646.6|0
1644451200000|2022-02-10 00:00:00|7653.9|7649.9|7653.6|7649.6|7654.6|7650.6|7651.3|7647.3|0
1644451500000|2022-02-10 00:05:00|7653.4|7649.4|7651.3|7647.3|7654.9|7650.9|7649.9|7645.9|0
1644451800000|2022-02-10 00:10:00|7651.4|7647.4|7649.4|7645.4|7652.3|7648.3|7649|7645|0
1644452100000|2022-02-10 00:15:00|7649|7645|7649.9|7645.9|7652.7|7648.7|7648.5|7644.5|0
1644452400000|2022-02-10 00:20:00|7650|7646|7656|7652|7656.1|7652.1|7650|7646|0
1644452700000|2022-02-10 00:25:00|7655.3|7651.3|7654.1|7650.1|7655.4|7651.4|7651.8|7647.8|0
1644453000000|2022-02-10 00:30:00|7653.8|7649.8|7652.5|7648.5|7656.5|7652.5|7652.4|7648.4|0
1644453300000|2022-02-10 00:35:00|7652.4|7648.4|7651.1|7647.1|7655.6|7651.6|7651.1|7647.1|0
1644453600000|2022-02-10 00:40:00|7651.4|7647.4|7650.3|7646.3|7653|7649|7649.2|7645.2|0
1644453900000|2022-02-10 00:45:00|7650.2|7646.2|7646.8|7642.8|7650.8|7646.8|7644.2|7640.2|0
1644454200000|2022-02-10 00:50:00|7646.4|7642.4|7645.8|7641.8|7647.1|7643.1|7642.8|7638.8|0
1644454500000|2022-02-10 00:55:00|7645.5|7641.5|7645.3|7641.3|7648.9|7644.9|7644.7|7640.7|0
1644454800000|2022-02-10 01:00:00|7646.3|7642.3|7650.4|7647.4|7656.7|7653.7|7645|7641|167
1644455100000|2022-02-10 01:05:00|7650.2|7647.2|7649.2|7646.2|7650.2|7647.2|7648.2|7645.2|59
1644455400000|2022-02-10 01:10:00|7649.4|7646.4|7644.7|7641.7|7649.4|7646.4|7643.4|7640.4|91
1644455700000|2022-02-10 01:15:00|7645.4|7642.4|7644.4|7641.4|7647.7|7644.7|7642.2|7639.2|76
1644456000000|2022-02-10 01:20:00|7645.2|7642.2|7645.9|7642.9|7647.2|7644.2|7642.9|7639.9|47
1644456300000|2022-02-10 01:25:00|7645.4|7642.4|7642.4|7639.4|7647.4|7644.4|7642.4|7639.4|27
1644456600000|2022-02-10 01:30:00|7642.7|7639.7|7643.9|7640.9|7643.9|7640.9|7637.4|7634.4|30
1644456900000|2022-02-10 01:35:00|7644.2|7641.2|7642.9|7639.9|7645.4|7642.4|7642.2|7639.2|23
1644457200000|2022-02-10 01:40:00|7643.2|7640.2|7641.7|7638.7|7644.7|7641.7|7641.4|7638.4|12
1644457500000|2022-02-10 01:45:00|7641.4|7638.4|7643.4|7640.4|7644.4|7641.4|7641.2|7638.2|44
1644457800000|2022-02-10 01:50:00|7643.7|7640.7|7642.9|7639.9|7645.4|7642.4|7642.7|7639.7|52
1644458100000|2022-02-10 01:55:00|7643.2|7640.2|7640.4|7637.4|7643.2|7640.2|7638.9|7635.9|9
1644458400000|2022-02-10 02:00:00|7640.2|7637.2|7636.9|7633.9|7640.4|7637.4|7636.4|7633.4|32
1644458700000|2022-02-10 02:05:00|7637.7|7634.7|7639.4|7636.4|7642.2|7639.2|7637.7|7634.7|34
1644459000000|2022-02-10 02:10:00|7639.2|7636.2|7639.9|7636.9|7641.2|7638.2|7639.2|7636.2|29
1644459300000|2022-02-10 02:15:00|7639.7|7636.7|7634.7|7631.7|7639.9|7636.9|7634.7|7631.7|53
1644459600000|2022-02-10 02:20:00|7634.2|7631.2|7634.9|7631.9|7634.9|7631.9|7632.9|7629.9|26
1644459900000|2022-02-10 02:25:00|7634.7|7631.7|7634.4|7631.4|7635.7|7632.7|7633.4|7630.4|20
1644460200000|2022-02-10 02:30:00|7634.9|7631.9|7636.4|7633.4|7637.2|7634.2|7633.9|7630.9|28
1644460500000|2022-02-10 02:35:00|7636.2|7633.2|7640.9|7637.9|7642.2|7639.2|7635.4|7632.4|26
1644460800000|2022-02-10 02:40:00|7640.4|7637.4|7639.4|7636.4|7640.9|7637.9|7639.2|7636.2|18
1644461100000|2022-02-10 02:45:00|7639.2|7636.2|7639.7|7636.7|7641.7|7638.7|7639.2|7636.2|21
1644461400000|2022-02-10 02:50:00|7639.9|7636.9|7638.4|7635.4|7639.9|7636.9|7636.7|7633.7|29
1644461700000|2022-02-10 02:55:00|7638.7|7635.7|7637.4|7634.4|7639.7|7636.7|7637.2|7634.2|29
1644462000000|2022-02-10 03:00:00|7636.9|7633.9|7636.9|7633.9|7637.4|7634.4|7635.4|7632.4|27
1644462300000|2022-02-10 03:05:00|7637.2|7634.2|7634.9|7631.9|7637.2|7634.2|7634.9|7631.9|12
1644462600000|2022-02-10 03:10:00|7635.4|7632.4|7636.7|7633.7|7636.7|7633.7|7635.2|7632.2|13
1644462900000|2022-02-10 03:15:00|7636.9|7633.9|7636.4|7633.4|7637.9|7634.9|7635.7|7632.7|33
1644463200000|2022-02-10 03:20:00|7636.2|7633.2|7638.4|7635.4|7638.4|7635.4|7636.2|7633.2|14
1644463500000|2022-02-10 03:25:00|7637.9|7634.9|7638.9|7635.9|7639.2|7636.2|7636.4|7633.4|14
1644463800000|2022-02-10 03:30:00|7639.2|7636.2|7640.7|7637.7|7640.9|7637.9|7636.9|7633.9|33
1644464100000|2022-02-10 03:35:00|7640.9|7637.9|7642.4|7639.4|7642.9|7639.9|7639.9|7636.9|18
1644464400000|2022-02-10 03:40:00|7641.9|7638.9|7640.4|7637.4|7641.9|7638.9|7639.9|7636.9|22
1644464700000|2022-02-10 03:45:00|7640.2|7637.2|7639.9|7636.9|7640.2|7637.2|7638.9|7635.9|9
1644465000000|2022-02-10 03:50:00|7639.2|7636.2|7638.9|7635.9|7639.2|7636.2|7636.9|7633.9|26
1644465300000|2022-02-10 03:55:00|7639.2|7636.2|7641.7|7638.7|7643.4|7640.4|7638.9|7635.9|16
1644465600000|2022-02-10 04:00:00|7641.4|7638.4|7639.9|7636.9|7642.2|7639.2|7639.9|7636.9|13
1644465900000|2022-02-10 04:05:00|7639.4|7636.4|7639.9|7636.9|7640.2|7637.2|7639.4|7636.4|17
1644466200000|2022-02-10 04:10:00|7640.2|7637.2|7639.4|7636.4|7641.7|7638.7|7639.4|7636.4|12
1644466500000|2022-02-10 04:15:00|7638.9|7635.9|7641.9|7638.9|7641.9|7638.9|7638.7|7635.7|8
1644466800000|2022-02-10 04:20:00|7642.4|7639.4|7642.4|7639.4|7642.7|7639.7|7641.4|7638.4|20
1644467100000|2022-02-10 04:25:00|7642.7|7639.7|7643.9|7640.9|7644.2|7641.2|7642.4|7639.4|13
1644467400000|2022-02-10 04:30:00|7643.7|7640.7|7643.9|7640.9|7644.2|7641.2|7643.2|7640.2|8
1644467700000|2022-02-10 04:35:00|7644.2|7641.2|7643.9|7640.9|7644.4|7641.4|7643.2|7640.2|14
1644468000000|2022-02-10 04:40:00|7644.2|7641.2|7644.9|7641.9|7645.2|7642.2|7643.9|7640.9|14
1644468300000|2022-02-10 04:45:00|7644.7|7641.7|7642.9|7639.9|7644.7|7641.7|7642.9|7639.9|30
1644468600000|2022-02-10 04:50:00|7643.2|7640.2|7644.4|7641.4|7644.9|7641.9|7643.2|7640.2|17
1644468900000|2022-02-10 04:55:00|7644.7|7641.7|7644.4|7641.4|7646.7|7643.7|7644.4|7641.4|17
1644469200000|2022-02-10 05:00:00|7644.7|7641.7|7645.4|7642.4|7646.4|7643.4|7643.4|7640.4|18
1644469500000|2022-02-10 05:05:00|7645.2|7642.2|7644.7|7641.7|7646.2|7643.2|7643.9|7640.9|21
1644469800000|2022-02-10 05:10:00|7644.9|7641.9|7644.9|7641.9|7646.2|7643.2|7644.7|7641.7|18
1644470100000|2022-02-10 05:15:00|7645.2|7642.2|7644.4|7641.4|7645.4|7642.4|7643.7|7640.7|23
1644470400000|2022-02-10 05:20:00|7644.9|7641.9|7643.9|7640.9|7645.2|7642.2|7643.4|7640.4|17
1644470700000|2022-02-10 05:25:00|7644.2|7641.2|7643.9|7640.9|7644.4|7641.4|7643.4|7640.4|15
1644471000000|2022-02-10 05:30:00|7643.7|7640.7|7643.4|7640.4|7645.4|7642.4|7643.2|7640.2|42
1644471300000|2022-02-10 05:35:00|7643.7|7640.7|7643.4|7640.4|7644.4|7641.4|7642.9|7639.9|13
1644471600000|2022-02-10 05:40:00|7643.2|7640.2|7643.4|7640.4|7644.4|7641.4|7641.9|7638.9|23
1644471900000|2022-02-10 05:45:00|7643.2|7640.2|7643.4|7640.4|7643.9|7640.9|7642.2|7639.2|9
1644472200000|2022-02-10 05:50:00|7643.7|7640.7|7643.4|7640.4|7644.4|7641.4|7643.4|7640.4|6
1644472500000|2022-02-10 05:55:00|7643.2|7640.2|7648.7|7645.7|7648.7|7645.7|7643.2|7640.2|81
1644472800000|2022-02-10 06:00:00|7649.4|7646.4|7652.4|7649.4|7652.4|7649.4|7648.7|7645.7|26
1644473100000|2022-02-10 06:05:00|7652.7|7649.7|7649.7|7646.7|7652.7|7649.7|7649.7|7646.7|18
1644473400000|2022-02-10 06:10:00|7649.9|7646.9|7652.2|7649.2|7652.9|7649.9|7649.7|7646.7|60
1644473700000|2022-02-10 06:15:00|7651.9|7648.9|7651.4|7648.4|7652.4|7649.4|7650.7|7647.7|21
1644474000000|2022-02-10 06:20:00|7650.9|7647.9|7654.4|7651.4|7654.4|7651.4|7650.7|7647.7|34
1644474300000|2022-02-10 06:25:00|7654.9|7651.9|7652.9|7649.9|7655.7|7652.7|7652.4|7649.4|17
1644474600000|2022-02-10 06:30:00|7653.2|7650.2|7653.2|7650.2|7654.9|7651.9|7652.7|7649.7|18
1644474900000|2022-02-10 06:35:00|7653.4|7650.4|7656.4|7653.4|7656.4|7653.4|7652.4|7649.4|101
1644475200000|2022-02-10 06:40:00|7655.9|7652.9|7657.7|7654.7|7658.2|7655.2|7655.7|7652.7|50
1644475500000|2022-02-10 06:45:00|7656.9|7653.9|7655.7|7652.7|7657.4|7654.4|7655.4|7652.4|43
1644475800000|2022-02-10 06:50:00|7655.9|7652.9|7654.4|7651.4|7655.9|7652.9|7653.7|7650.7|70
1644476100000|2022-02-10 06:55:00|7654.2|7651.2|7656.7|7653.7|7656.7|7653.7|7652.9|7649.9|124
1644476400000|2022-02-10 07:00:00|7656.4|7653.4|7652.7|7650.7|7659.2|7657.2|7651.2|7649.2|408
1644476700000|2022-02-10 07:05:00|7653.2|7651.2|7650.2|7648.2|7653.2|7651.2|7644.7|7642.7|375
1644477000000|2022-02-10 07:10:00|7649.9|7647.9|7650.7|7648.7|7651.7|7649.7|7647.9|7645.9|103
1644477300000|2022-02-10 07:15:00|7650.9|7648.9|7648.2|7646.2|7652.4|7650.4|7646.9|7644.9|98
1644477600000|2022-02-10 07:20:00|7648.4|7646.4|7647.9|7645.9|7648.9|7646.9|7646.9|7644.9|72
1644477900000|2022-02-10 07:25:00|7647.7|7645.7|7647.9|7645.9|7648.9|7646.9|7645.7|7643.7|117
1644478200000|2022-02-10 07:30:00|7647.7|7645.7|7643.9|7641.9|7647.9|7645.9|7643.4|7641.4|189
1644478500000|2022-02-10 07:35:00|7643.7|7641.7|7641.7|7639.7|7643.7|7641.7|7640.2|7638.2|147
1644478800000|2022-02-10 07:40:00|7641.4|7639.4|7640.2|7638.2|7641.9|7639.9|7638.9|7636.9|69
1644479100000|2022-02-10 07:45:00|7640.4|7638.4|7643.2|7641.2|7643.9|7641.9|7640.4|7638.4|97
1644479400000|2022-02-10 07:50:00|7642.9|7640.9|7647.7|7645.7|7648.4|7646.4|7642.4|7640.4|122
1644479700000|2022-02-10 07:55:00|7647.9|7645.9|7647.9|7645.9|7653.2|7651.2|7646.7|7644.7|376
1644480000000|2022-02-10 08:00:00|7647.4|7646.4|7651.7|7650.7|7653.9|7652.9|7636.4|7635.4|3704
1644480300000|2022-02-10 08:05:00|7652.2|7651.2|7665.7|7664.7|7667.2|7666.2|7651.7|7650.7|1743
1644480600000|2022-02-10 08:10:00|7666.7|7665.7|7675.2|7674.2|7679.2|7678.2|7665.2|7664.2|1109
1644480900000|2022-02-10 08:15:00|7674.9|7673.9|7657.7|7656.7|7674.9|7673.9|7657.7|7656.7|1042
1644481200000|2022-02-10 08:20:00|7658.2|7657.2|7662.4|7661.4|7664.2|7663.2|7653.2|7652.2|658
1644481500000|2022-02-10 08:25:00|7661.7|7660.7|7652.2|7651.2|7664.7|7663.7|7648.4|7647.4|685
1644481800000|2022-02-10 08:30:00|7651.9|7650.9|7651.7|7650.7|7658.4|7657.4|7651.2|7650.2|710
1644482100000|2022-02-10 08:35:00|7651.2|7650.2|7647.2|7646.2|7654.7|7653.7|7643.9|7642.9|911
1644482400000|2022-02-10 08:40:00|7648|7647|7643.2|7642.2|7653.2|7652.2|7642.2|7641.2|610
1644482700000|2022-02-10 08:45:00|7643|7642|7650.7|7649.7|7651.5|7650.5|7642|7641|619
1644483000000|2022-02-10 08:50:00|7650.5|7649.5|7647|7646|7652.5|7651.5|7644.5|7643.5|525
1644483300000|2022-02-10 08:55:00|7646.7|7645.7|7652|7651|7652.5|7651.5|7645|7644|499
1644483600000|2022-02-10 09:00:00|7651.5|7650.5|7647.7|7646.7|7655.2|7654.2|7646.5|7645.5|449
1644483900000|2022-02-10 09:05:00|7648|7647|7655|7654|7657.5|7656.5|7648|7647|356
1644484200000|2022-02-10 09:10:00|7655.2|7654.2|7653|7652|7655.2|7654.2|7651.7|7650.7|261
1644484500000|2022-02-10 09:15:00|7652.7|7651.7|7653.2|7652.2|7654.5|7653.5|7650.2|7649.2|257
1644484800000|2022-02-10 09:20:00|7653.7|7652.7|7651|7650|7654|7653|7648.2|7647.2|258
1644485100000|2022-02-10 09:25:00|7650.7|7649.7|7655.2|7654.2|7657|7656|7650.5|7649.5|242
1644485400000|2022-02-10 09:30:00|7655.5|7654.5|7653.7|7652.7|7656.5|7655.5|7653.2|7652.2|216
1644485700000|2022-02-10 09:35:00|7654|7653|7653.5|7652.5|7657.5|7656.5|7653.5|7652.5|258
1644486000000|2022-02-10 09:40:00|7653|7652|7647.2|7646.2|7654.7|7653.7|7647.2|7646.2|723
1644486300000|2022-02-10 09:45:00|7647|7646|7642.2|7641.2|7648.5|7647.5|7642|7641|344
1644486600000|2022-02-10 09:50:00|7642.7|7641.7|7645|7644|7645.5|7644.5|7642|7641|232
1644486900000|2022-02-10 09:55:00|7644.7|7643.7|7644.5|7643.5|7647.7|7646.7|7643.5|7642.5|579
1644487200000|2022-02-10 10:00:00|7644.7|7643.7|7645|7644|7646|7645|7641|7640|462
1644487500000|2022-02-10 10:05:00|7645.2|7644.2|7649|7648|7649|7648|7643.2|7642.2|327
1644487800000|2022-02-10 10:10:00|7648.7|7647.7|7650.7|7649.7|7651.5|7650.5|7647|7646|369
1644488100000|2022-02-10 10:15:00|7651|7650|7653.2|7652.2|7654|7653|7650.5|7649.5|309
1644488400000|2022-02-10 10:20:00|7653|7652|7651.2|7650.2|7654|7653|7651|7650|204
1644488700000|2022-02-10 10:25:00|7651.5|7650.5|7658|7657|7658.7|7657.7|7651.5|7650.5|306
1644489000000|2022-02-10 10:30:00|7658.2|7657.2|7658.5|7657.5|7660.5|7659.5|7658|7657|379
1644489300000|2022-02-10 10:35:00|7658.7|7657.7|7663|7662|7663.5|7662.5|7658.5|7657.5|289
1644489600000|2022-02-10 10:40:00|7663.2|7662.2|7662.7|7661.7|7663.7|7662.7|7660.5|7659.5|398
1644489900000|2022-02-10 10:45:00|7663|7662|7665.2|7664.2|7666.5|7665.5|7662.5|7661.5|333
1644490200000|2022-02-10 10:50:00|7665|7664|7664|7663|7666|7665|7663.7|7662.7|199
1644490500000|2022-02-10 10:55:00|7664.2|7663.2|7665.7|7664.7|7666|7665|7661|7660|329
1644490800000|2022-02-10 11:00:00|7665.5|7664.5|7672.5|7671.5|7672.5|7671.5|7665|7664|442
1644491100000|2022-02-10 11:05:00|7672|7671|7667.5|7666.5|7672|7671|7666.7|7665.7|383
1644491400000|2022-02-10 11:10:00|7667.7|7666.7|7671.2|7670.2|7671.5|7670.5|7667.5|7666.5|401
1644491700000|2022-02-10 11:15:00|7671.5|7670.5|7672.2|7671.2|7673.5|7672.5|7670.5|7669.5|402
1644492000000|2022-02-10 11:20:00|7672.5|7671.5|7669|7668|7673.5|7672.5|7669|7668|350
1644492300000|2022-02-10 11:25:00|7669.2|7668.2|7668.7|7667.7|7670.7|7669.7|7667.7|7666.7|362
1644492600000|2022-02-10 11:30:00|7669|7668|7667.5|7666.5|7669.7|7668.7|7665|7664|321
1644492900000|2022-02-10 11:35:00|7668|7667|7669|7668|7671.7|7670.7|7665.5|7664.5|332
1644493200000|2022-02-10 11:40:00|7668.5|7667.5|7663.7|7662.7|7670.5|7669.5|7663.5|7662.5|788
1644493500000|2022-02-10 11:45:00|7664|7663|7664.7|7663.7|7666.5|7665.5|7662.7|7661.7|265
1644493800000|2022-02-10 11:50:00|7665|7664|7664|7663|7665.7|7664.7|7663.5|7662.5|244
1644494100000|2022-02-10 11:55:00|7664.7|7663.7|7661.7|7660.7|7665|7664|7660.5|7659.5|380
1644494400000|2022-02-10 12:00:00|7661.5|7660.5|7660.5|7659.5|7665|7664|7660.5|7659.5|359
1644494700000|2022-02-10 12:05:00|7661|7660|7658.5|7657.5|7662|7661|7657.5|7656.5|291
1644495000000|2022-02-10 12:10:00|7658.7|7657.7|7662|7661|7662|7661|7658|7657|215
1644495300000|2022-02-10 12:15:00|7661.7|7660.7|7663.5|7662.5|7665.7|7664.7|7661.2|7660.2|200
1644495600000|2022-02-10 12:20:00|7664.2|7663.2|7663.5|7662.5|7665.5|7664.5|7663|7662|241
1644495900000|2022-02-10 12:25:00|7663|7662|7661|7660|7663.5|7662.5|7660.5|7659.5|225
1644496200000|2022-02-10 12:30:00|7660.7|7659.7|7656.5|7655.5|7661|7660|7656|7655|221
1644496500000|2022-02-10 12:35:00|7657|7656|7654.2|7653.2|7657|7656|7653.7|7652.7|294
1644496800000|2022-02-10 12:40:00|7653.8|7652.8|7653.6|7652.6|7655.1|7654.1|7652.6|7651.6|223
1644497100000|2022-02-10 12:45:00|7653.1|7652.1|7653.6|7652.6|7655.6|7654.6|7653.1|7652.1|450
1644497400000|2022-02-10 12:50:00|7653.1|7652.1|7653.1|7652.1|7655.6|7654.6|7652.1|7651.1|250
1644497700000|2022-02-10 12:55:00|7652.8|7651.8|7653.1|7652.1|7653.1|7652.1|7651.1|7650.1|390
1644498000000|2022-02-10 13:00:00|7653.6|7652.6|7653.3|7652.3|7655.3|7654.3|7651.6|7650.6|228
1644498300000|2022-02-10 13:05:00|7653.6|7652.6|7659.6|7658.6|7660.1|7659.1|7653.3|7652.3|284
1644498600000|2022-02-10 13:10:00|7659.3|7658.3|7655.6|7654.6|7659.6|7658.6|7655.1|7654.1|266
1644498900000|2022-02-10 13:15:00|7655.3|7654.3|7653.6|7652.6|7656.6|7655.6|7653.6|7652.6|343
1644499200000|2022-02-10 13:20:00|7653.3|7652.3|7651.1|7650.1|7654.3|7653.3|7648.3|7647.3|326
1644499500000|2022-02-10 13:25:00|7651.3|7650.3|7649.6|7648.6|7651.6|7650.6|7647.1|7646.1|434
1644499800000|2022-02-10 13:30:00|7648.8|7647.8|7629.6|7628.6|7649.1|7648.1|7623.1|7622.1|1742
1644500100000|2022-02-10 13:35:00|7629.3|7628.3|7649.6|7648.6|7649.6|7648.6|7627.8|7626.8|1408
1644500400000|2022-02-10 13:40:00|7649.8|7648.8|7645.3|7644.3|7651.3|7650.3|7641.6|7640.6|892
1644500700000|2022-02-10 13:45:00|7645.1|7644.1|7642.6|7641.6|7647.3|7646.3|7640.3|7639.3|602
1644501000000|2022-02-10 13:50:00|7642.3|7641.3|7648.8|7647.8|7651.6|7650.6|7642.1|7641.1|685
1644501300000|2022-02-10 13:55:00|7648.6|7647.6|7650.6|7649.6|7654.8|7653.8|7648.6|7647.6|713
1644501600000|2022-02-10 14:00:00|7650.3|7649.3|7639.1|7638.1|7651.1|7650.1|7638.6|7637.6|877
1644501900000|2022-02-10 14:05:00|7639.3|7638.3|7637.8|7636.8|7643.1|7642.1|7636.8|7635.8|675
1644502200000|2022-02-10 14:10:00|7637.6|7636.6|7635.1|7634.1|7639.8|7638.8|7632.6|7631.6|1280
1644502500000|2022-02-10 14:15:00|7634.8|7633.8|7638.3|7637.3|7640.6|7639.6|7633.8|7632.8|492
1644502800000|2022-02-10 14:20:00|7638.6|7637.6|7638.6|7637.6|7640.1|7639.1|7636.6|7635.6|312
1644503100000|2022-02-10 14:25:00|7638.1|7637.1|7636.6|7635.6|7639.6|7638.6|7634.6|7633.6|600
1644503400000|2022-02-10 14:30:00|7637.1|7636.1|7652.6|7651.6|7656.6|7655.6|7637.1|7636.1|1626
1644503700000|2022-02-10 14:35:00|7652.8|7651.8|7660.6|7659.6|7664.1|7663.1|7651.3|7650.3|1459
1644504000000|2022-02-10 14:40:00|7661.1|7660.1|7665.1|7664.1|7666.3|7665.3|7658.1|7657.1|1101
1644504300000|2022-02-10 14:45:00|7665.3|7664.3|7668.1|7667.1|7672.6|7671.6|7664.8|7663.8|1422
1644504600000|2022-02-10 14:50:00|7668.3|7667.3|7665.1|7664.1|7675.1|7674.1|7664.8|7663.8|1067
1644504900000|2022-02-10 14:55:00|7664.8|7663.8|7670.1|7669.1|7673.6|7672.6|7662.8|7661.8|589
1644505200000|2022-02-10 15:00:00|7670.3|7669.3|7678.3|7677.3|7679.1|7678.1|7669.8|7668.8|999
1644505500000|2022-02-10 15:05:00|7678.1|7677.1|7683.6|7682.6|7684.1|7683.1|7675.6|7674.6|1010
1644505800000|2022-02-10 15:10:00|7684.1|7683.1|7677.1|7676.1|7684.1|7683.1|7676.1|7675.1|949
1644506100000|2022-02-10 15:15:00|7676.8|7675.8|7680.6|7679.6|7681.3|7680.3|7674.1|7673.1|807
1644506400000|2022-02-10 15:20:00|7680.3|7679.3|7680.6|7679.6|7684.6|7683.6|7679.1|7678.1|720
1644506700000|2022-02-10 15:25:00|7680.3|7679.3|7682.1|7681.1|7684.8|7683.8|7679.3|7678.3|763
1644507000000|2022-02-10 15:30:00|7682.3|7681.3|7678.6|7677.6|7683.3|7682.3|7677.6|7676.6|729
1644507300000|2022-02-10 15:35:00|7678.8|7677.8|7686.6|7685.6|7686.6|7685.6|7676.6|7675.6|649
1644507600000|2022-02-10 15:40:00|7687.1|7686.1|7686.6|7685.6|7688.6|7687.6|7683.1|7682.1|757
1644507900000|2022-02-10 15:45:00|7686.3|7685.3|7684.6|7683.6|7686.6|7685.6|7681.3|7680.3|981
1644508200000|2022-02-10 15:50:00|7684.8|7683.8|7672.1|7671.1|7685.1|7684.1|7670.1|7669.1|1317
1644508500000|2022-02-10 15:55:00|7671.8|7670.8|7675.8|7674.8|7675.8|7674.8|7669.8|7668.8|885
1644508800000|2022-02-10 16:00:00|7675.6|7674.6|7672.6|7671.6|7676.3|7675.3|7670.1|7669.1|1013
1644509100000|2022-02-10 16:05:00|7672.3|7671.3|7675.6|7674.6|7677.6|7676.6|7671.6|7670.6|811
1644509400000|2022-02-10 16:10:00|7675.8|7674.8|7671.6|7670.6|7675.8|7674.8|7670.8|7669.8|881
1644509700000|2022-02-10 16:15:00|7672.1|7671.1|7666.6|7665.6|7672.6|7671.6|7666.1|7665.1|744
1644510000000|2022-02-10 16:20:00|7667.8|7666.8|7670.1|7669.1|7671.6|7670.6|7664.1|7663.1|1838
1644510300000|2022-02-10 16:25:00|7669.8|7668.8|7678.8|7676.8|7678.8|7676.8|7664.3|7663.3|3807
1644510600000|2022-02-10 16:30:00|7679.3|7677.3|7675.1|7673.1|7680.6|7678.6|7672.6|7670.6|3860
1644510900000|2022-02-10 16:35:00|7675.8|7673.8|7681.1|7679.1|7681.6|7679.6|7670.8|7668.8|1250
1644511200000|2022-02-10 16:40:00|7681.3|7679.3|7680.1|7678.1|7683.1|7681.1|7677.1|7675.1|754
1644511500000|2022-02-10 16:45:00|7679.8|7677.8|7684.6|7682.6|7686.6|7684.6|7678.6|7676.6|510
1644511800000|2022-02-10 16:50:00|7684.3|7682.3|7680.1|7678.1|7685.1|7683.1|7679.6|7677.6|463
1644512100000|2022-02-10 16:55:00|7679.8|7677.8|7682.6|7680.6|7682.6|7680.6|7678.8|7676.8|393
1644512400000|2022-02-10 17:00:00|7683.1|7681.1|7679.1|7677.1|7683.6|7681.6|7678.1|7676.1|305
1644512700000|2022-02-10 17:05:00|7678.6|7676.6|7680.3|7678.3|7682.3|7680.3|7676.6|7674.6|310
1644513000000|2022-02-10 17:10:00|7680.6|7678.6|7677.8|7675.8|7682.8|7680.8|7677.1|7675.1|319
1644513300000|2022-02-10 17:15:00|7677.6|7675.6|7677.6|7675.6|7679.6|7677.6|7674.3|7672.3|212
1644513600000|2022-02-10 17:20:00|7677.3|7675.3|7675.8|7673.8|7678.6|7676.6|7675.8|7673.8|195
1644513900000|2022-02-10 17:25:00|7675.6|7673.6|7677.3|7675.3|7677.3|7675.3|7675.1|7673.1|131
1644514200000|2022-02-10 17:30:00|7677.6|7675.6|7671.3|7669.3|7679.8|7677.8|7670.3|7668.3|116
1644514500000|2022-02-10 17:35:00|7671.6|7669.6|7671.6|7669.6|7674.1|7672.1|7671.1|7669.1|179
1644514800000|2022-02-10 17:40:00|7671.3|7669.3|7671.1|7669.1|7672.6|7670.6|7669.8|7667.8|177
1644515100000|2022-02-10 17:45:00|7671.6|7669.6|7657.8|7655.8|7671.6|7669.6|7655.3|7653.3|1093
1644515400000|2022-02-10 17:50:00|7660.8|7658.8|7657.8|7655.8|7661.6|7659.6|7655.3|7653.3|503
1644515700000|2022-02-10 17:55:00|7657.3|7655.3|7656.1|7654.1|7659.8|7657.8|7653.6|7651.6|274
1644516000000|2022-02-10 18:00:00|7655.8|7653.8|7657.1|7655.1|7659.3|7657.3|7651.8|7649.8|275
1644516300000|2022-02-10 18:05:00|7656.6|7654.6|7658.1|7656.1|7660.8|7658.8|7654.8|7652.8|306
1644516600000|2022-02-10 18:10:00|7658.3|7656.3|7659.1|7657.1|7660.8|7658.8|7656.3|7654.3|127
1644516900000|2022-02-10 18:15:00|7659.3|7657.3|7643.6|7641.6|7659.3|7657.3|7642.8|7640.8|279
1644517200000|2022-02-10 18:20:00|7643.3|7641.3|7650.3|7648.3|7650.8|7648.8|7643.3|7641.3|165
1644517500000|2022-02-10 18:25:00|7650.1|7648.1|7643.1|7641.1|7651.3|7649.3|7643.1|7641.1|228
1644517800000|2022-02-10 18:30:00|7642.8|7640.8|7639.3|7637.3|7645.8|7643.8|7639.1|7637.1|257
1644518100000|2022-02-10 18:35:00|7639.6|7637.6|7636.1|7634.1|7639.6|7637.6|7629.6|7627.6|826
1644518400000|2022-02-10 18:40:00|7635.8|7633.8|7639.6|7637.6|7640.8|7638.8|7634.8|7632.8|167
1644518700000|2022-02-10 18:45:00|7639.8|7637.8|7637.8|7635.8|7640.6|7638.6|7635.8|7633.8|211
1644519000000|2022-02-10 18:50:00|7638.3|7636.3|7638.8|7636.8|7640.1|7638.1|7636.3|7634.3|89
1644519300000|2022-02-10 18:55:00|7639.1|7637.1|7645.3|7643.3|7645.3|7643.3|7636.8|7634.8|169
1644519600000|2022-02-10 19:00:00|7645.1|7643.1|7638.1|7636.1|7646.6|7644.6|7637.8|7635.8|123
1644519900000|2022-02-10 19:05:00|7638.3|7636.3|7640.8|7638.8|7641.3|7639.3|7634.6|7632.6|197
1644520200000|2022-02-10 19:10:00|7641.3|7639.3|7637.1|7635.1|7641.3|7639.3|7635.3|7633.3|114
1644520500000|2022-02-10 19:15:00|7636.8|7634.8|7630.6|7628.6|7636.8|7634.8|7629.8|7627.8|299
1644520800000|2022-02-10 19:20:00|7630.8|7628.8|7637.8|7635.8|7638.3|7636.3|7630.3|7628.3|128
1644521100000|2022-02-10 19:25:00|7638.1|7636.1|7641.8|7639.8|7643.8|7641.8|7636.8|7634.8|142
1644521400000|2022-02-10 19:30:00|7642.1|7640.1|7641.3|7639.3|7644.8|7642.8|7638.8|7636.8|197
1644521700000|2022-02-10 19:35:00|7641.6|7639.6|7639.8|7637.8|7645.1|7643.1|7638.6|7636.6|212
1644522000000|2022-02-10 19:40:00|7640.3|7638.3|7639.1|7637.1|7644.3|7642.3|7638.1|7636.1|87
1644522300000|2022-02-10 19:45:00|7639.3|7637.3|7638.3|7636.3|7644.8|7642.8|7637.3|7635.3|158
1644522600000|2022-02-10 19:50:00|7638.8|7636.8|7633.3|7631.3|7639.8|7637.8|7631.3|7629.3|176
1644522900000|2022-02-10 19:55:00|7633.8|7631.8|7634.3|7632.3|7635.6|7633.6|7631.1|7629.1|143
1644523200000|2022-02-10 20:00:00|7634.6|7632.6|7636.6|7634.6|7638.3|7636.3|7629.3|7627.3|194
1644523500000|2022-02-10 20:05:00|7636.3|7634.3|7639.3|7637.3|7640.3|7638.3|7635.3|7633.3|85
1644523800000|2022-02-10 20:10:00|7639.6|7637.6|7640.3|7638.3|7643.3|7641.3|7638.3|7636.3|36
1644524100000|2022-02-10 20:15:00|7639.8|7637.8|7635.1|7633.1|7642.8|7640.8|7634.8|7632.8|84
1644524400000|2022-02-10 20:20:00|7635.3|7633.3|7636.3|7634.3|7637.8|7635.8|7631.3|7629.3|130
1644524700000|2022-02-10 20:25:00|7636.6|7634.6|7633.8|7631.8|7638.3|7636.3|7633.3|7631.3|73
1644525000000|2022-02-10 20:30:00|7634.1|7632.1|7627.8|7625.8|7634.3|7632.3|7627.8|7625.8|302
1644525300000|2022-02-10 20:35:00|7628.1|7626.1|7631.1|7629.1|7633.3|7631.3|7626.1|7624.1|196
1644525600000|2022-02-10 20:40:00|7631.3|7629.3|7628.1|7626.1|7633.1|7631.1|7626.1|7624.1|187
1644525900000|2022-02-10 20:45:00|7627.3|7625.3|7622.3|7620.3|7627.8|7625.8|7618.6|7616.6|350
1644526200000|2022-02-10 20:50:00|7622.1|7620.1|7630.3|7628.3|7632.6|7630.6|7617.3|7615.3|556
1644526500000|2022-02-10 20:55:00|7630.1|7628.1|7636.9|7632.9|7639.3|7637.3|7629.1|7627.1|1013
1644526800000|2022-02-10 21:00:00|7637.6|7633.6|7630|7626|7637.9|7633.9|7626.9|7622.9|0
1644527100000|2022-02-10 21:05:00|7630.4|7626.4|7631.3|7627.3|7634.9|7630.9|7629.4|7625.4|0
1644527400000|2022-02-10 21:10:00|7631|7627|7626.3|7622.3|7631.7|7627.7|7623.5|7619.5|0
1644527700000|2022-02-10 21:15:00|7626.5|7622.5|7621.4|7617.4|7626.8|7622.8|7620.2|7616.2|0
1644528000000|2022-02-10 21:20:00|7621.1|7617.1|7616.1|7612.1|7621.5|7617.5|7615.2|7611.2|0
1644528300000|2022-02-10 21:25:00|7615.4|7611.4|7621.8|7617.8|7622.3|7618.3|7614.8|7610.8|0
1644528600000|2022-02-10 21:30:00|7622|7618|7620.3|7616.3|7625.4|7621.4|7619.4|7615.4|0
1644528900000|2022-02-10 21:35:00|7620.6|7616.6|7622.9|7618.9|7624.3|7620.3|7619.7|7615.7|0
1644529200000|2022-02-10 21:40:00|7622.8|7618.8|7619.3|7615.3|7623.6|7619.6|7619.3|7615.3|0
1644529500000|2022-02-10 21:45:00|7620.3|7616.3|7623.6|7619.6|7624.1|7620.1|7619.3|7615.3|0
1644529800000|2022-02-10 21:50:00|7623.7|7619.7|7626.5|7622.5|7626.8|7622.8|7622.1|7618.1|0
1644530100000|2022-02-10 21:55:00|7626.3|7622.3|7628.9|7624.9|7629.5|7625.5|7625.9|7621.9|0
1644530400000|2022-02-10 22:00:00|7627.1|7623.1|7628.7|7624.7|7629.2|7625.2|7627.1|7623.1|0
1644530700000|2022-02-10 22:05:00|7628.8|7624.8|7628.8|7624.8|7628.9|7624.9|7628.6|7624.6|0
1644531000000|2022-02-10 22:10:00|7628.6|7624.6|7628.6|7624.6|7628.6|7624.6|7628.4|7624.4|0
1644531300000|2022-02-10 22:15:00|7628.7|7624.7|7627.9|7623.9|7628.8|7624.8|7627.9|7623.9|0
1644531600000|2022-02-10 22:20:00|7628.2|7624.2|7627.8|7623.8|7628.2|7624.2|7627.7|7623.7|0
1644531900000|2022-02-10 22:25:00|7627.7|7623.7|7627|7623|7627.9|7623.9|7627|7623|0
1644532200000|2022-02-10 22:30:00|7626.9|7622.9|7627|7623|7627.2|7623.2|7625.9|7621.9|0
1644532500000|2022-02-10 22:35:00|7627.1|7623.1|7627.7|7623.7|7628.1|7624.1|7627.1|7623.1|0
1644532800000|2022-02-10 22:40:00|7627.9|7623.9|7627.1|7623.1|7627.9|7623.9|7627|7623|0
1644533100000|2022-02-10 22:45:00|7627|7623|7627.1|7623.1|7627.1|7623.1|7626.6|7622.6|0
1644533400000|2022-02-10 22:50:00|7627.2|7623.2|7627.3|7623.3|7627.6|7623.6|7627.2|7623.2|0
1644533700000|2022-02-10 22:55:00|7627.4|7623.4|7626.5|7622.5|7627.9|7623.9|7626.5|7622.5|0
1644534000000|2022-02-10 23:00:00|7627.6|7623.6|7625.6|7621.6|7630|7626|7621.9|7617.9|0
1644534300000|2022-02-10 23:05:00|7625.9|7621.9|7623.6|7619.6|7629.1|7625.1|7623.6|7619.6|0
1644534600000|2022-02-10 23:10:00|7624.6|7620.6|7629.1|7625.1|7629.7|7625.7|7624.3|7620.3|0
1644534900000|2022-02-10 23:15:00|7629.5|7625.5|7632.1|7628.1|7632.8|7628.8|7628|7624|0
1644535200000|2022-02-10 23:20:00|7632.4|7628.4|7628|7624|7632.8|7628.8|7627.9|7623.9|0
1644535500000|2022-02-10 23:25:00|7627.7|7623.7|7622.4|7618.4|7629.2|7625.2|7620.6|7616.6|0
1644535800000|2022-02-10 23:30:00|7622.6|7618.6|7619.6|7615.6|7624.5|7620.5|7618|7614|0
1644536100000|2022-02-10 23:35:00|7619.7|7615.7|7621.3|7617.3|7621.8|7617.8|7616.8|7612.8|0
1644536400000|2022-02-10 23:40:00|7621.1|7617.1|7619.8|7615.8|7621.3|7617.3|7617.1|7613.1|0
1644536700000|2022-02-10 23:45:00|7619.4|7615.4|7622|7618|7622.2|7618.2|7619.2|7615.2|0
1644537000000|2022-02-10 23:50:00|7621.8|7617.8|7619.5|7615.5|7623.1|7619.1|7619.3|7615.3|0
1644537300000|2022-02-10 23:55:00|7619.3|7615.3|7616.5|7612.5|7619.6|7615.6|7614.6|7610.6|0
1644537600000|2022-02-11 00:00:00|7615.5|7611.5|7613.1|7609.1|7617.7|7613.7|7612.7|7608.7|0
1644537900000|2022-02-11 00:05:00|7612.8|7608.8|7618.4|7614.4|7618.4|7614.4|7611.8|7607.8|0
1644538200000|2022-02-11 00:10:00|7618.5|7614.5|7615.2|7611.2|7618.5|7614.5|7614.5|7610.5|0
1644538500000|2022-02-11 00:15:00|7614.9|7610.9|7609.2|7605.2|7615.1|7611.1|7606.6|7602.6|0
1644538800000|2022-02-11 00:20:00|7609.1|7605.1|7603.6|7599.6|7611.7|7607.7|7601.1|7597.1|0
1644539100000|2022-02-11 00:25:00|7603.7|7599.7|7603|7599|7606.7|7602.7|7601.6|7597.6|0
1644539400000|2022-02-11 00:30:00|7602.7|7598.7|7608.1|7604.1|7608.2|7604.2|7601.8|7597.8|0
1644539700000|2022-02-11 00:35:00|7608.3|7604.3|7608.8|7604.8|7612|7608|7607.9|7603.9|0
1644540000000|2022-02-11 00:40:00|7608.7|7604.7|7609.5|7605.5|7612.1|7608.1|7607|7603|0
1644540300000|2022-02-11 00:45:00|7609.6|7605.6|7616.4|7612.4|7616.4|7612.4|7609.6|7605.6|0
1644540600000|2022-02-11 00:50:00|7616.7|7612.7|7611.7|7607.7|7617.5|7613.5|7611.7|7607.7|0
1644540900000|2022-02-11 00:55:00|7611.8|7607.8|7617.3|7613.3|7619|7615|7611.6|7607.6|0
1644541200000|2022-02-11 01:00:00|7618|7614|7603.6|7600.6|7618.6|7614.6|7600.6|7597.6|229
1644541500000|2022-02-11 01:05:00|7603.1|7600.1|7596.6|7593.6|7603.1|7600.1|7596.6|7593.6|97
1644541800000|2022-02-11 01:10:00|7596.3|7593.3|7599.6|7596.6|7602.3|7599.3|7594.8|7591.8|195
1644542100000|2022-02-11 01:15:00|7599.8|7596.8|7609.8|7606.8|7611.3|7608.3|7599.6|7596.6|86
1644542400000|2022-02-11 01:20:00|7608.6|7605.6|7606.1|7603.1|7610.8|7607.8|7605.1|7602.1|42
1644542700000|2022-02-11 01:25:00|7606.3|7603.3|7608.6|7605.6|7609.3|7606.3|7606.1|7603.1|14
1644543000000|2022-02-11 01:30:00|7608.8|7605.8|7612.1|7609.1|7612.8|7609.8|7604.8|7601.8|54
1644543300000|2022-02-11 01:35:00|7612.3|7609.3|7614.3|7611.3|7614.3|7611.3|7611.6|7608.6|21
1644543600000|2022-02-11 01:40:00|7614.6|7611.6|7614.6|7611.6|7618.3|7615.3|7614.1|7611.1|54
1644543900000|2022-02-11 01:45:00|7615.1|7612.1|7610.1|7607.1|7615.1|7612.1|7610.1|7607.1|24
1644544200000|2022-02-11 01:50:00|7610.3|7607.3|7613.3|7610.3|7614.6|7611.6|7610.1|7607.1|37
1644544500000|2022-02-11 01:55:00|7613.1|7610.1|7611.6|7608.6|7613.8|7610.8|7609.6|7606.6|32
1644544800000|2022-02-11 02:00:00|7611.3|7608.3|7609.6|7606.6|7612.3|7609.3|7609.6|7606.6|22
1644545100000|2022-02-11 02:05:00|7609.8|7606.8|7609.6|7606.6|7610.3|7607.3|7609.1|7606.1|4
1644545400000|2022-02-11 02:10:00|7609.3|7606.3|7607.6|7604.6|7609.3|7606.3|7605.8|7602.8|16
1644545700000|2022-02-11 02:15:00|7606.8|7603.8|7606.1|7603.1|7609.1|7606.1|7605.8|7602.8|43
1644546000000|2022-02-11 02:20:00|7605.8|7602.8|7603.8|7600.8|7606.3|7603.3|7603.8|7600.8|35
1644546300000|2022-02-11 02:25:00|7604.1|7601.1|7605.8|7602.8|7606.6|7603.6|7603.1|7600.1|27
1644546600000|2022-02-11 02:30:00|7606.1|7603.1|7605.8|7602.8|7606.6|7603.6|7604.3|7601.3|36
1644546900000|2022-02-11 02:35:00|7606.1|7603.1|7607.3|7604.3|7607.3|7604.3|7604.6|7601.6|24
1644547200000|2022-02-11 02:40:00|7607.1|7604.1|7609.3|7606.3|7609.3|7606.3|7606.1|7603.1|20
1644547500000|2022-02-11 02:45:00|7608.6|7605.6|7610.8|7607.8|7610.8|7607.8|7607.3|7604.3|13
1644547800000|2022-02-11 02:50:00|7611.1|7608.1|7610.8|7607.8|7611.1|7608.1|7609.8|7606.8|15
1644548100000|2022-02-11 02:55:00|7610.6|7607.6|7613.8|7610.8|7614.3|7611.3|7609.6|7606.6|62
1644548400000|2022-02-11 03:00:00|7614.1|7611.1|7610.3|7607.3|7614.3|7611.3|7610.1|7607.1|34
1644548700000|2022-02-11 03:05:00|7610.1|7607.1|7609.1|7606.1|7610.3|7607.3|7606.6|7603.6|27
1644549000000|2022-02-11 03:10:00|7610.1|7607.1|7609.6|7606.6|7610.1|7607.1|7607.1|7604.1|9
1644549300000|2022-02-11 03:15:00|7609.3|7606.3|7611.1|7608.1|7611.8|7608.8|7609.3|7606.3|26
1644549600000|2022-02-11 03:20:00|7611.6|7608.6|7612.1|7609.1|7614.6|7611.6|7611.6|7608.6|31
1644549900000|2022-02-11 03:25:00|7612.3|7609.3|7613.3|7610.3|7613.6|7610.6|7611.6|7608.6|32
1644550200000|2022-02-11 03:30:00|7613.6|7610.6|7609.3|7606.3|7613.6|7610.6|7609.3|7606.3|35
1644550500000|2022-02-11 03:35:00|7609.6|7606.6|7607.8|7604.8|7609.8|7606.8|7606.8|7603.8|14
1644550800000|2022-02-11 03:40:00|7608.3|7605.3|7609.3|7606.3|7609.3|7606.3|7607.8|7604.8|41
1644551100000|2022-02-11 03:45:00|7609.1|7606.1|7611.3|7608.3|7612.1|7609.1|7608.6|7605.6|38
1644551400000|2022-02-11 03:50:00|7611.6|7608.6|7611.1|7608.1|7613.6|7610.6|7610.3|7607.3|48
1644551700000|2022-02-11 03:55:00|7611.3|7608.3|7612.6|7609.6|7612.6|7609.6|7610.3|7607.3|14
1644552000000|2022-02-11 04:00:00|7612.3|7609.3|7613.3|7610.3|7614.1|7611.1|7609.6|7606.6|146
1644552300000|2022-02-11 04:05:00|7613.1|7610.1|7613.3|7610.3|7613.8|7610.8|7612.3|7609.3|35
1644552600000|2022-02-11 04:10:00|7613.6|7610.6|7612.6|7609.6|7613.6|7610.6|7611.8|7608.8|12
1644552900000|2022-02-11 04:15:00|7612.3|7609.3|7611.1|7608.1|7612.6|7609.6|7610.6|7607.6|34
1644553200000|2022-02-11 04:20:00|7611.3|7608.3|7610.8|7607.8|7611.3|7608.3|7609.8|7606.8|30
1644553500000|2022-02-11 04:25:00|7610.6|7607.6|7610.1|7607.1|7611.3|7608.3|7609.8|7606.8|22
1644553800000|2022-02-11 04:30:00|7609.8|7606.8|7605.8|7602.8|7611.1|7608.1|7604.3|7601.3|42
1644554100000|2022-02-11 04:35:00|7605.6|7602.6|7603.3|7600.3|7607.1|7604.1|7602.8|7599.8|18
1644554400000|2022-02-11 04:40:00|7602.8|7599.8|7601.3|7598.3|7603.3|7600.3|7598.3|7595.3|108
1644554700000|2022-02-11 04:45:00|7601.1|7598.1|7599.3|7596.3|7602.3|7599.3|7597.6|7594.6|41
1644555000000|2022-02-11 04:50:00|7598.1|7595.1|7599.1|7596.1|7600.1|7597.1|7596.8|7593.8|43
1644555300000|2022-02-11 04:55:00|7599.3|7596.3|7601.3|7598.3|7602.1|7599.1|7599.1|7596.1|19
1644555600000|2022-02-11 05:00:00|7600.8|7597.8|7597.3|7594.3|7600.8|7597.8|7595.3|7592.3|73
1644555900000|2022-02-11 05:05:00|7597.1|7594.1|7600.3|7597.3|7600.3|7597.3|7596.3|7593.3|23
1644556200000|2022-02-11 05:10:00|7599.6|7596.6|7598.8|7595.8|7599.8|7596.8|7596.1|7593.1|44
1644556500000|2022-02-11 05:15:00|7598.6|7595.6|7598.6|7595.6|7599.1|7596.1|7596.8|7593.8|40
1644556800000|2022-02-11 05:20:00|7598.8|7595.8|7595.1|7592.1|7599.8|7596.8|7594.6|7591.6|39
1644557100000|2022-02-11 05:25:00|7595.3|7592.3|7596.3|7593.3|7596.3|7593.3|7593.1|7590.1|115
1644557400000|2022-02-11 05:30:00|7596.1|7593.1|7592.3|7589.3|7596.6|7593.6|7591.1|7588.1|80
1644557700000|2022-02-11 05:35:00|7592.6|7589.6|7594.8|7591.8|7595.3|7592.3|7590.1|7587.1|56
1644558000000|2022-02-11 05:40:00|7595.1|7592.1|7595.6|7592.6|7596.8|7593.8|7593.6|7590.6|53
1644558300000|2022-02-11 05:45:00|7595.8|7592.8|7592.3|7589.3|7595.8|7592.8|7592.1|7589.1|46
1644558600000|2022-02-11 05:50:00|7592.1|7589.1|7591.3|7588.3|7592.8|7589.8|7590.8|7587.8|31
1644558900000|2022-02-11 05:55:00|7591.1|7588.1|7594.8|7591.8|7595.1|7592.1|7589.6|7586.6|129
1644559200000|2022-02-11 06:00:00|7594.6|7591.6|7594.3|7591.3|7594.6|7591.6|7591.1|7588.1|71
1644559500000|2022-02-11 06:05:00|7594.1|7591.1|7595.8|7592.8|7596.1|7593.1|7592.3|7589.3|79
1644559800000|2022-02-11 06:10:00|7596.1|7593.1|7595.8|7592.8|7597.3|7594.3|7595.1|7592.1|72
1644560100000|2022-02-11 06:15:00|7595.6|7592.6|7596.3|7593.3|7596.3|7593.3|7593.3|7590.3|69
1644560400000|2022-02-11 06:20:00|7596.8|7593.8|7595.8|7592.8|7597.6|7594.6|7595.1|7592.1|25
1644560700000|2022-02-11 06:25:00|7595.3|7592.3|7598.8|7595.8|7598.8|7595.8|7595.3|7592.3|43
1644561000000|2022-02-11 06:30:00|7598.6|7595.6|7595.3|7592.3|7598.8|7595.8|7595.3|7592.3|38
1644561300000|2022-02-11 06:35:00|7595.1|7592.1|7597.3|7594.3|7597.3|7594.3|7594.6|7591.6|24
1644561600000|2022-02-11 06:40:00|7597.1|7594.1|7598.6|7595.6|7598.6|7595.6|7592.3|7589.3|65
1644561900000|2022-02-11 06:45:00|7598.8|7595.8|7599.1|7596.1|7600.1|7597.1|7596.8|7593.8|38
1644562200000|2022-02-11 06:50:00|7598.6|7595.6|7599.8|7596.8|7600.3|7597.3|7598.1|7595.1|62
1644562500000|2022-02-11 06:55:00|7600.1|7597.1|7601.8|7598.8|7603.8|7600.8|7600.1|7597.1|118
1644562800000|2022-02-11 07:00:00|7602.1|7599.1|7608.8|7606.8|7610.1|7608.1|7601.3|7598.8|446
1644563100000|2022-02-11 07:05:00|7609.1|7607.1|7612.8|7610.8|7614.1|7612.1|7608.8|7606.8|209
1644563400000|2022-02-11 07:10:00|7613.1|7611.1|7617.6|7615.6|7619.3|7617.3|7611.8|7609.8|146
1644563700000|2022-02-11 07:15:00|7617.8|7615.8|7612.3|7610.3|7621.1|7619.1|7611.6|7609.6|267
1644564000000|2022-02-11 07:20:00|7612.1|7610.1|7613.1|7611.1|7613.1|7611.1|7607.6|7605.6|120
1644564300000|2022-02-11 07:25:00|7612.8|7610.8|7611.3|7609.3|7614.6|7612.6|7611.3|7609.3|125
1644564600000|2022-02-11 07:30:00|7611.6|7609.6|7609.8|7607.8|7614.8|7612.8|7609.1|7607.1|185
1644564900000|2022-02-11 07:35:00|7610.3|7608.3|7617.1|7615.1|7617.8|7615.8|7608.8|7606.8|152
1644565200000|2022-02-11 07:40:00|7616.8|7614.8|7611.3|7609.3|7616.8|7614.8|7609.3|7607.3|154
1644565500000|2022-02-11 07:45:00|7610.8|7608.8|7608.8|7606.8|7611.6|7609.6|7607.6|7605.6|118
1644565800000|2022-02-11 07:50:00|7608.3|7606.3|7608.3|7606.3|7612.1|7610.1|7608.1|7606.1|80
1644566100000|2022-02-11 07:55:00|7608.1|7606.1|7614.1|7612.1|7614.1|7612.1|7606.6|7604.6|260
1644566400000|2022-02-11 08:00:00|7613.8|7611.8|7625.1|7624.1|7625.1|7624.1|7603.8|7602.8|3354
1644566700000|2022-02-11 08:05:00|7624.8|7623.8|7640.8|7639.8|7642.3|7641.3|7623.3|7622.3|1509
1644567000000|2022-02-11 08:10:00|7641.1|7640.1|7644.8|7643.8|7646.8|7645.8|7639.1|7638.1|1066
1644567300000|2022-02-11 08:15:00|7645.8|7644.8|7639.1|7638.1|7647.3|7646.3|7634.3|7633.3|922
1644567600000|2022-02-11 08:20:00|7638.3|7637.3|7632.3|7631.3|7643.8|7642.8|7630.3|7629.3|741
1644567900000|2022-02-11 08:25:00|7632.6|7631.6|7630.8|7629.8|7634.8|7633.8|7628.1|7627.1|834
1644568200000|2022-02-11 08:30:00|7630.6|7629.6|7629.3|7628.3|7637.1|7636.1|7628.6|7627.6|764
1644568500000|2022-02-11 08:35:00|7629.1|7628.1|7615.8|7614.8|7629.6|7628.6|7614.8|7613.8|1375
1644568800000|2022-02-11 08:40:00|7616.3|7615.3|7606.1|7605.1|7616.3|7615.3|7605.6|7604.6|1123
1644569100000|2022-02-11 08:45:00|7606.3|7605.3|7612.6|7611.6|7613.3|7612.3|7604.1|7603.1|921
1644569400000|2022-02-11 08:50:00|7612.3|7611.3|7612.1|7611.1|7617.1|7616.1|7609.6|7608.6|464
1644569700000|2022-02-11 08:55:00|7611.6|7610.6|7605.1|7604.1|7615.6|7614.6|7601.8|7600.8|740
1644570000000|2022-02-11 09:00:00|7604.8|7603.8|7607|7606|7610.8|7609.8|7604.6|7603.6|601
1644570300000|2022-02-11 09:05:00|7606.7|7605.7|7605.4|7604.4|7607.7|7606.7|7602.7|7601.7|364
1644570600000|2022-02-11 09:10:00|7605.7|7604.7|7605.2|7604.2|7606.2|7605.2|7596.7|7595.7|544
1644570900000|2022-02-11 09:15:00|7605.4|7604.4|7610.9|7609.9|7613.2|7612.2|7603.4|7602.4|590
1644571200000|2022-02-11 09:20:00|7611.2|7610.2|7604.7|7603.7|7611.7|7610.7|7603.2|7602.2|379
1644571500000|2022-02-11 09:25:00|7604.9|7603.9|7608.7|7607.7|7610.7|7609.7|7604.2|7603.2|425
1644571800000|2022-02-11 09:30:00|7608.9|7607.9|7600.2|7599.2|7609.7|7608.7|7599.7|7598.7|478
1644572100000|2022-02-11 09:35:00|7599.7|7598.7|7604.7|7603.7|7605.4|7604.4|7595.9|7594.9|416
1644572400000|2022-02-11 09:40:00|7604.4|7603.4|7603.2|7602.2|7604.4|7603.4|7598.2|7597.2|323
1644572700000|2022-02-11 09:45:00|7603.7|7602.7|7604.2|7603.2|7610.4|7609.4|7603.4|7602.4|520
1644573000000|2022-02-11 09:50:00|7604.4|7603.4|7607.9|7606.9|7607.9|7606.9|7600.2|7599.2|289
1644573300000|2022-02-11 09:55:00|7607.7|7606.7|7609.7|7608.7|7610.7|7609.7|7603.7|7602.7|326
1644573600000|2022-02-11 10:00:00|7609.9|7608.9|7610.9|7609.9|7612.4|7611.4|7607.7|7606.7|468
1644573900000|2022-02-11 10:05:00|7610.7|7609.7|7613.2|7612.2|7615.2|7614.2|7610.2|7609.2|271
1644574200000|2022-02-11 10:10:00|7613.4|7612.4|7610.2|7609.2|7615.4|7614.4|7610.2|7609.2|338
1644574500000|2022-02-11 10:15:00|7610.7|7609.7|7608.2|7607.2|7611.7|7610.7|7608.2|7607.2|211
1644574800000|2022-02-11 10:20:00|7608.4|7607.4|7612.4|7611.4|7613.2|7612.2|7607.2|7606.2|161
1644575100000|2022-02-11 10:25:00|7612.2|7611.2|7614.2|7613.2|7614.7|7613.7|7609.7|7608.7|305
1644575400000|2022-02-11 10:30:00|7614.4|7613.4|7615.4|7614.4|7617.9|7616.9|7610.9|7609.9|286
1644575700000|2022-02-11 10:35:00|7615.7|7614.7|7616.2|7615.2|7617.4|7616.4|7613.4|7612.4|296
1644576000000|2022-02-11 10:40:00|7615.9|7614.9|7616.9|7615.9|7619.2|7618.2|7613.2|7612.2|525
1644576300000|2022-02-11 10:45:00|7617.7|7616.7|7620.7|7619.7|7620.7|7619.7|7615.7|7614.7|253
1644576600000|2022-02-11 10:50:00|7621.2|7620.2|7621.4|7620.4|7624.4|7623.4|7620.7|7619.7|435
1644576900000|2022-02-11 10:55:00|7621.7|7620.7|7621.4|7620.4|7625.4|7624.4|7620.7|7619.7|369
1644577200000|2022-02-11 11:00:00|7621.2|7620.2|7617.2|7616.2|7622.2|7621.2|7616.2|7615.2|499
1644577500000|2022-02-11 11:05:00|7616.9|7615.9|7613.7|7612.7|7621.2|7620.2|7613.4|7612.4|597
1644577800000|2022-02-11 11:10:00|7614.2|7613.2|7614.4|7613.4|7616.2|7615.2|7611.9|7610.9|642
1644578100000|2022-02-11 11:15:00|7614.7|7613.7|7614.9|7613.9|7617.7|7616.7|7613.4|7612.4|616
1644578400000|2022-02-11 11:20:00|7615.2|7614.2|7612.4|7611.4|7615.7|7614.7|7612.4|7611.4|542
1644578700000|2022-02-11 11:25:00|7612.7|7611.7|7615.7|7614.7|7615.7|7614.7|7609.2|7608.2|329
1644579000000|2022-02-11 11:30:00|7615.4|7614.4|7610.4|7609.4|7617.7|7616.7|7610.4|7609.4|256
1644579300000|2022-02-11 11:35:00|7610.2|7609.2|7614.9|7613.9|7615.7|7614.7|7608.9|7607.9|208
1644579600000|2022-02-11 11:40:00|7615.2|7614.2|7614.4|7613.4|7618.2|7617.2|7614.4|7613.4|266
1644579900000|2022-02-11 11:45:00|7614.2|7613.2|7612.4|7611.4|7614.4|7613.4|7610.7|7609.7|237
1644580200000|2022-02-11 11:50:00|7612.7|7611.7|7612.4|7611.4|7615.7|7614.7|7611.4|7610.4|339
1644580500000|2022-02-11 11:55:00|7612.7|7611.7|7616.7|7615.7|7616.7|7615.7|7611.9|7610.9|247
1644580800000|2022-02-11 12:00:00|7616.9|7615.9|7613.9|7612.9|7617.2|7616.2|7612.4|7611.4|564
1644581100000|2022-02-11 12:05:00|7613.7|7612.7|7614.9|7613.9|7615.9|7614.9|7612.4|7611.4|408
1644581400000|2022-02-11 12:10:00|7614.7|7613.7|7618.4|7617.4|7618.9|7617.9|7614.7|7613.7|444
1644581700000|2022-02-11 12:15:00|7618.7|7617.7|7617.2|7616.2|7619.9|7618.9|7617.2|7616.2|322
1644582000000|2022-02-11 12:20:00|7616.7|7615.7|7616.7|7615.7|7619.7|7618.7|7615.7|7614.7|382
1644582300000|2022-02-11 12:25:00|7616.9|7615.9|7622.4|7621.4|7623.9|7622.9|7616.7|7615.7|379
1644582600000|2022-02-11 12:30:00|7622.2|7621.2|7620.2|7619.2|7624.2|7623.2|7619.7|7618.7|296
1644582900000|2022-02-11 12:35:00|7619.9|7618.9|7617.9|7616.9|7622.2|7621.2|7617.7|7616.7|176
1644583200000|2022-02-11 12:40:00|7617.2|7616.2|7619.7|7618.7|7620.5|7619.5|7617|7616|233
1644583500000|2022-02-11 12:45:00|7620|7619|7620.2|7619.2|7622.5|7621.5|7619.7|7618.7|333
1644583800000|2022-02-11 12:50:00|7620|7619|7621.2|7620.2|7621.5|7620.5|7620|7619|178
1644584100000|2022-02-11 12:55:00|7621.5|7620.5|7622.5|7621.5|7623.5|7622.5|7620|7619|180
1644584400000|2022-02-11 13:00:00|7622.7|7621.7|7620.5|7619.5|7622.7|7621.7|7620|7619|337
1644584700000|2022-02-11 13:05:00|7620.2|7619.2|7623.7|7622.7|7624.5|7623.5|7618.5|7617.5|412
1644585000000|2022-02-11 13:10:00|7623.5|7622.5|7621|7620|7624.2|7623.2|7619.5|7618.5|431
1644585300000|2022-02-11 13:15:00|7621.2|7620.2|7626.5|7625.5|7628|7627|7620.2|7619.2|498
1644585600000|2022-02-11 13:20:00|7626.7|7625.7|7630|7629|7630.7|7629.7|7626.2|7625.2|425
1644585900000|2022-02-11 13:25:00|7630.5|7629.5|7629.5|7628.5|7630.7|7629.7|7628.5|7627.5|334
1644586200000|2022-02-11 13:30:00|7629.7|7628.7|7628.7|7627.7|7631.2|7630.2|7627|7626|401
1644586500000|2022-02-11 13:35:00|7629|7628|7635.5|7634.5|7635.5|7634.5|7628.5|7627.5|358
1644586800000|2022-02-11 13:40:00|7635|7634|7632|7631|7637|7636|7631|7630|688
1644587100000|2022-02-11 13:45:00|7632.2|7631.2|7632.7|7631.7|7634.5|7633.5|7631|7630|330
1644587400000|2022-02-11 13:50:00|7633|7632|7631.5|7630.5|7635.5|7634.5|7631.5|7630.5|256
1644587700000|2022-02-11 13:55:00|7631.7|7630.7|7625.5|7624.5|7632|7631|7625.5|7624.5|370
1644588000000|2022-02-11 14:00:00|7626|7625|7628.7|7627.7|7628.7|7627.7|7625|7624|416
1644588300000|2022-02-11 14:05:00|7628.5|7627.5|7629.5|7628.5|7630.5|7629.5|7626.5|7625.5|331
1644588600000|2022-02-11 14:10:00|7629.2|7628.2|7629.5|7628.5|7631|7630|7625.7|7624.7|332
1644588900000|2022-02-11 14:15:00|7629.7|7628.7|7628.7|7627.7|7632|7631|7628.7|7627.7|411
1644589200000|2022-02-11 14:20:00|7629|7628|7630.5|7629.5|7631|7630|7628|7627|311
1644589500000|2022-02-11 14:25:00|7630.7|7629.7|7631.2|7630.2|7631.5|7630.5|7630|7629|332
1644589800000|2022-02-11 14:30:00|7631|7630|7634.5|7633.5|7637.2|7636.2|7628.5|7627.5|952
1644590100000|2022-02-11 14:35:00|7634.2|7633.2|7637.7|7636.7|7641|7640|7632|7631|954
1644590400000|2022-02-11 14:40:00|7638|7637|7647|7646|7647|7646|7636.5|7635.5|735
1644590700000|2022-02-11 14:45:00|7647.5|7646.5|7659|7658|7661.5|7660.5|7647.5|7646.5|1260
1644591000000|2022-02-11 14:50:00|7658.7|7657.7|7655|7654|7661.5|7660.5|7654.5|7653.5|890
1644591300000|2022-02-11 14:55:00|7655.2|7654.2|7652.2|7651.2|7658.5|7657.5|7648.2|7647.2|974
1644591600000|2022-02-11 15:00:00|7652.7|7651.7|7654.5|7653.5|7659|7658|7651|7650|1420
1644591900000|2022-02-11 15:05:00|7654.7|7653.7|7656.2|7655.2|7661.5|7660.5|7653.2|7652.2|569
1644592200000|2022-02-11 15:10:00|7656.8|7655.8|7651.6|7650.6|7657.8|7656.8|7648.8|7647.8|574
1644592500000|2022-02-11 15:15:00|7651.3|7650.3|7653.6|7652.6|7654.6|7653.6|7649.1|7648.1|763
1644592800000|2022-02-11 15:20:00|7653.3|7652.3|7656.6|7655.6|7657.3|7656.3|7653.3|7652.3|578
1644593100000|2022-02-11 15:25:00|7657.1|7656.1|7657.8|7656.8|7662.6|7661.6|7656.1|7655.1|624
1644593400000|2022-02-11 15:30:00|7658.1|7657.1|7658.6|7657.6|7665.1|7664.1|7657.1|7656.1|826
1644593700000|2022-02-11 15:35:00|7658.8|7657.8|7661.6|7660.6|7663.1|7662.1|7656.1|7655.1|946
1644594000000|2022-02-11 15:40:00|7661.8|7660.8|7667.6|7666.6|7669.1|7668.1|7661.1|7660.1|1049
1644594300000|2022-02-11 15:45:00|7667.8|7666.8|7665.6|7664.6|7668.6|7667.6|7662.1|7661.1|1032
1644594600000|2022-02-11 15:50:00|7665.8|7664.8|7663.3|7662.3|7666.1|7665.1|7660.1|7659.1|614
1644594900000|2022-02-11 15:55:00|7663.6|7662.6|7662.6|7661.6|7664.6|7663.6|7661.6|7660.6|383
1644595200000|2022-02-11 16:00:00|7662.3|7661.3|7671.6|7670.6|7672.1|7671.1|7661.3|7660.3|1047
1644595500000|2022-02-11 16:05:00|7671.1|7670.1|7662.6|7661.6|7671.6|7670.6|7661.6|7660.6|743
1644595800000|2022-02-11 16:10:00|7662.8|7661.8|7660.6|7659.6|7663.6|7662.6|7659.1|7658.1|1124
1644596100000|2022-02-11 16:15:00|7660.1|7659.1|7662.6|7661.6|7663.8|7662.8|7659.1|7658.1|1710
1644596400000|2022-02-11 16:20:00|7663.1|7662.1|7664.6|7663.6|7666.1|7665.1|7662.3|7661.3|1059
1644596700000|2022-02-11 16:25:00|7664.8|7663.8|7664.3|7662.3|7666.1|7665.1|7657.6|7656.6|2822
1644597000000|2022-02-11 16:30:00|7664.1|7662.1|7664.1|7662.1|7670.6|7668.6|7659.1|7657.1|5901
1644597300000|2022-02-11 16:35:00|7663.8|7661.8|7655.8|7653.8|7665.8|7663.8|7652.1|7650.1|1843
1644597600000|2022-02-11 16:40:00|7656.6|7654.6|7650.1|7648.1|7657.6|7655.6|7648.6|7646.6|839
1644597900000|2022-02-11 16:45:00|7650.6|7648.6|7655.1|7653.1|7656.8|7654.8|7649.6|7647.6|374
1644598200000|2022-02-11 16:50:00|7655.6|7653.6|7652.1|7650.1|7656.1|7654.1|7650.1|7648.1|399
1644598500000|2022-02-11 16:55:00|7652.3|7650.3|7655.3|7653.3|7657.6|7655.6|7650.6|7648.6|232
1644598800000|2022-02-11 17:00:00|7655.1|7653.1|7654.3|7652.3|7656.1|7654.1|7652.6|7650.6|290
1644599100000|2022-02-11 17:05:00|7654.6|7652.6|7655.1|7653.1|7656.1|7654.1|7651.3|7649.3|207
1644599400000|2022-02-11 17:10:00|7654.8|7652.8|7656.6|7654.6|7658.8|7656.8|7653.6|7651.6|309
1644599700000|2022-02-11 17:15:00|7656.8|7654.8|7654.1|7652.1|7657.8|7655.8|7651.6|7649.6|106
1644600000000|2022-02-11 17:20:00|7654.3|7652.3|7655.6|7653.6|7657.8|7655.8|7651.6|7649.6|162
1644600300000|2022-02-11 17:25:00|7655.3|7653.3|7659.6|7657.6|7661.1|7659.1|7655.1|7653.1|82
1644600600000|2022-02-11 17:30:00|7659.3|7657.3|7662.1|7660.1|7663.1|7661.1|7658.6|7656.6|132
1644600900000|2022-02-11 17:35:00|7662.3|7660.3|7663.3|7661.3|7664.1|7662.1|7659.8|7657.8|292
1644601200000|2022-02-11 17:40:00|7663.1|7661.1|7661.6|7659.6|7664.6|7662.6|7660.6|7658.6|136
1644601500000|2022-02-11 17:45:00|7661.8|7659.8|7659.1|7657.1|7661.8|7659.8|7657.6|7655.6|228
1644601800000|2022-02-11 17:50:00|7658.8|7656.8|7653.3|7651.3|7660.3|7658.3|7652.8|7650.8|383
1644602100000|2022-02-11 17:55:00|7653.6|7651.6|7655.6|7653.6|7655.8|7653.8|7652.6|7650.6|172
1644602400000|2022-02-11 18:00:00|7656.1|7654.1|7656.8|7654.8|7658.8|7656.8|7655.1|7653.1|122
1644602700000|2022-02-11 18:05:00|7657.1|7655.1|7662.3|7660.3|7663.8|7661.8|7655.3|7653.3|63
1644603000000|2022-02-11 18:10:00|7662.6|7660.6|7658.3|7656.3|7662.8|7660.8|7656.6|7654.6|327
1644603300000|2022-02-11 18:15:00|7658.6|7656.6|7655.8|7653.8|7659.3|7657.3|7652.1|7650.1|130
1644603600000|2022-02-11 18:20:00|7655.6|7653.6|7653.3|7651.3|7656.3|7654.3|7652.6|7650.6|138
1644603900000|2022-02-11 18:25:00|7653.6|7651.6|7643.1|7641.1|7653.6|7651.6|7643.1|7641.1|222
1644604200000|2022-02-11 18:30:00|7643.6|7641.6|7639.1|7637.1|7643.8|7641.8|7638.1|7636.1|367
1644604500000|2022-02-11 18:35:00|7638.8|7636.8|7622.1|7620.1|7638.8|7636.8|7622.1|7620.1|684
1644604800000|2022-02-11 18:40:00|7622.6|7620.6|7615.8|7613.8|7628.6|7626.6|7615.8|7613.8|563
1644605100000|2022-02-11 18:45:00|7615.8|7613.8|7612.8|7610.8|7619.1|7617.1|7603.6|7601.6|1409
1644605400000|2022-02-11 18:50:00|7613.3|7611.3|7617.6|7615.6|7619.3|7617.3|7607.3|7605.3|567
1644605700000|2022-02-11 18:55:00|7617.8|7615.8|7607.8|7605.8|7617.8|7615.8|7606.6|7604.6|583
1644606000000|2022-02-11 19:00:00|7607.6|7605.6|7605.8|7603.8|7615.8|7613.8|7595.6|7593.6|654
1644606300000|2022-02-11 19:05:00|7605.3|7603.3|7608.3|7606.3|7614.6|7612.6|7596.3|7594.3|479
1644606600000|2022-02-11 19:10:00|7609.3|7607.3|7614.3|7612.3|7614.8|7612.8|7602.8|7600.8|325
1644606900000|2022-02-11 19:15:00|7613.8|7611.8|7622.6|7620.6|7626.3|7624.3|7611.8|7609.8|433
1644607200000|2022-02-11 19:20:00|7622.8|7620.8|7618.8|7616.8|7626.3|7624.3|7618.6|7616.6|236
1644607500000|2022-02-11 19:25:00|7618.1|7616.1|7602.1|7600.1|7619.3|7617.3|7601.6|7599.6|226
1644607800000|2022-02-11 19:30:00|7602.6|7600.6|7617.8|7615.8|7620.6|7618.6|7600.6|7598.6|276
1644608100000|2022-02-11 19:35:00|7617.6|7615.6|7612.8|7610.8|7618.3|7616.3|7610.3|7608.3|244
1644608400000|2022-02-11 19:40:00|7613.3|7611.3|7602.3|7600.3|7615.8|7613.8|7599.6|7597.6|472
1644608700000|2022-02-11 19:45:00|7602.8|7600.8|7596.8|7594.8|7603.8|7601.8|7593.8|7591.8|337
1644609000000|2022-02-11 19:50:00|7597.1|7595.1|7589.1|7587.1|7597.1|7595.1|7582.6|7580.6|672
1644609300000|2022-02-11 19:55:00|7588.8|7586.8|7594.8|7592.8|7597.1|7595.1|7588.8|7586.8|258
1644609600000|2022-02-11 20:00:00|7594.6|7592.6|7607.3|7605.3|7610.3|7608.3|7592.1|7590.1|401
1644609900000|2022-02-11 20:05:00|7607.1|7605.1|7594.8|7592.8|7607.8|7605.8|7593.6|7591.6|199
1644610200000|2022-02-11 20:10:00|7595.1|7593.1|7597.8|7595.8|7600.3|7598.3|7591.8|7589.8|171
1644610500000|2022-02-11 20:15:00|7597.6|7595.6|7592.8|7590.8|7604.1|7602.1|7591.1|7589.1|225
1644610800000|2022-02-11 20:20:00|7592.6|7590.6|7594.3|7592.3|7596.8|7594.8|7589.3|7587.3|167
1644611100000|2022-02-11 20:25:00|7594.1|7592.1|7601.1|7599.1|7603.3|7601.3|7593.6|7591.6|315
1644611400000|2022-02-11 20:30:00|7600.8|7598.8|7601.8|7599.8|7603.6|7601.6|7588.3|7586.3|215
1644611700000|2022-02-11 20:35:00|7601.6|7599.6|7585.6|7583.6|7602.8|7600.8|7584.8|7582.8|549
1644612000000|2022-02-11 20:40:00|7585.8|7583.8|7586.1|7584.1|7589.1|7587.1|7578.1|7576.1|663
1644612300000|2022-02-11 20:45:00|7586.3|7584.3|7593.8|7591.8|7594.6|7592.6|7584.8|7582.8|272
1644612600000|2022-02-11 20:50:00|7595.3|7593.3|7596.3|7594.3|7598.3|7596.3|7588.3|7586.3|489
1644612900000|2022-02-11 20:55:00|7596.8|7594.8|7587.6|7583.6|7604.1|7602.1|7583.3|7581.3|856
1644613200000|2022-02-11 21:00:00|7587.9|7583.9|7593.5|7589.5|7595.8|7591.8|7582.8|7578.8|0
1644613500000|2022-02-11 21:05:00|7593.9|7589.9|7596.1|7592.1|7598.3|7594.3|7588.8|7584.8|0
1644613800000|2022-02-11 21:10:00|7596.4|7592.4|7600.4|7596.4|7601.3|7597.3|7595.6|7591.6|0
1644614100000|2022-02-11 21:15:00|7600.6|7596.6|7599.2|7595.2|7600.9|7596.9|7598.5|7594.5|0
1644614400000|2022-02-11 21:20:00|7599.6|7595.6|7600.8|7596.8|7604.3|7600.3|7598.9|7594.9|0
1644614700000|2022-02-11 21:25:00|7600.5|7596.5|7608.2|7604.2|7608.4|7604.4|7600.2|7596.2|0
1644615000000|2022-02-11 21:30:00|7608.1|7604.1|7607.8|7603.8|7612.3|7608.3|7606.7|7602.7|0
1644615300000|2022-02-11 21:35:00|7607.4|7603.4|7605.2|7601.2|7607.4|7603.4|7603.7|7599.7|0
1644615600000|2022-02-11 21:40:00|7605.4|7601.4|7604.9|7600.9|7606.2|7602.2|7603.2|7599.2|0
1644615900000|2022-02-11 21:45:00|7604.2|7600.2|7603.1|7599.1|7605.5|7601.5|7602.8|7598.8|0
1644616200000|2022-02-11 21:50:00|7603.4|7599.4|7601.5|7597.5|7603.9|7599.9|7600.8|7596.8|0
1644616500000|2022-02-11 21:55:00|7601.7|7597.7|7602.6|7598.6|7603.7|7599.7|7601.2|7597.2|0
1644793200000|2022-02-13 23:00:00|7592|7588|7583.6|7579.6|7594.2|7590.2|7581.7|7577.7|0
1644793500000|2022-02-13 23:05:00|7583.4|7579.4|7584.9|7580.9|7585.7|7581.7|7577.1|7573.1|0
1644793800000|2022-02-13 23:10:00|7585.3|7581.3|7578.3|7574.3|7587.4|7583.4|7578|7574|0
1644794100000|2022-02-13 23:15:00|7578.5|7574.5|7585.2|7581.2|7588.3|7584.3|7578.5|7574.5|0
1644794400000|2022-02-13 23:20:00|7585.4|7581.4|7582.7|7578.7|7589|7585|7582.4|7578.4|0
1644794700000|2022-02-13 23:25:00|7582.9|7578.9|7586.5|7582.5|7589.6|7585.6|7582.9|7578.9|0
1644795000000|2022-02-13 23:30:00|7586.3|7582.3|7591.2|7587.2|7592.8|7588.8|7586.3|7582.3|0
1644795300000|2022-02-13 23:35:00|7591.5|7587.5|7592.2|7588.2|7593.3|7589.3|7589.4|7585.4|0
1644795600000|2022-02-13 23:40:00|7592.8|7588.8|7594.2|7590.2|7594.2|7590.2|7590.4|7586.4|0
1644795900000|2022-02-13 23:45:00|7594.9|7590.9|7604.4|7600.4|7605.8|7601.8|7594.8|7590.8|0
1644796200000|2022-02-13 23:50:00|7604.5|7600.5|7603.5|7599.5|7606.9|7602.9|7602.3|7598.3|0
1644796500000|2022-02-13 23:55:00|7603.8|7599.8|7602.1|7598.1|7606.5|7602.5|7601.8|7597.8|0
1644796800000|2022-02-14 00:00:00|7602.5|7598.5|7607.7|7603.7|7608.1|7604.1|7602.2|7598.2|0
1644797100000|2022-02-14 00:05:00|7607.8|7603.8|7607.9|7603.9|7610.6|7606.6|7601.5|7597.5|0
1644797400000|2022-02-14 00:10:00|7607.5|7603.5|7608.2|7604.2|7610.5|7606.5|7605.8|7601.8|0
1644797700000|2022-02-14 00:15:00|7608|7604|7607.7|7603.7|7609.6|7605.6|7601.4|7597.4|0
1644798000000|2022-02-14 00:20:00|7607.6|7603.6|7598.9|7594.9|7607.7|7603.7|7595.7|7591.7|0
1644798300000|2022-02-14 00:25:00|7598.8|7594.8|7595.4|7591.4|7599.3|7595.3|7592.4|7588.4|0
1644798600000|2022-02-14 00:30:00|7595.3|7591.3|7583.5|7579.5|7595.3|7591.3|7583.2|7579.2|0
1644798900000|2022-02-14 00:35:00|7583.2|7579.2|7592.5|7588.5|7593.2|7589.2|7582.6|7578.6|0
1644799200000|2022-02-14 00:40:00|7592.9|7588.9|7605.8|7601.8|7607|7603|7592.9|7588.9|0
1644799500000|2022-02-14 00:45:00|7606.2|7602.2|7601.1|7597.1|7608.3|7604.3|7600.7|7596.7|0
1644799800000|2022-02-14 00:50:00|7600.1|7596.1|7600.8|7596.8|7605.5|7601.5|7598.9|7594.9|0
1644800100000|2022-02-14 00:55:00|7600.9|7596.9|7602.5|7598.5|7605.6|7601.6|7600.8|7596.8|0
1644800400000|2022-02-14 01:00:00|7605|7601|7611.8|7608.8|7613.1|7610.1|7604.3|7600.3|225
1644800700000|2022-02-14 01:05:00|7612.1|7609.1|7614.3|7611.3|7615.6|7612.6|7609.3|7606.3|143
1644801000000|2022-02-14 01:10:00|7614.1|7611.1|7612.1|7609.1|7617.1|7614.1|7608.8|7605.8|146
1644801300000|2022-02-14 01:15:00|7612.6|7609.6|7613.1|7610.1|7616.1|7613.1|7608.6|7605.6|167
1644801600000|2022-02-14 01:20:00|7612.8|7609.8|7606.3|7603.3|7614.6|7611.6|7605.6|7602.6|73
1644801900000|2022-02-14 01:25:00|7606.6|7603.6|7606.1|7603.1|7613.8|7610.8|7602.8|7599.8|45
1644802200000|2022-02-14 01:30:00|7605.8|7602.8|7603.1|7600.1|7607.3|7604.3|7600.3|7597.3|58
1644802500000|2022-02-14 01:35:00|7603.8|7600.8|7598.1|7595.1|7608.8|7605.8|7596.3|7593.3|39
1644802800000|2022-02-14 01:40:00|7598.3|7595.3|7597.3|7594.3|7598.8|7595.8|7592.1|7589.1|51
1644803100000|2022-02-14 01:45:00|7597.6|7594.6|7602.3|7599.3|7604.8|7601.8|7596.8|7593.8|32
1644803400000|2022-02-14 01:50:00|7602.8|7599.8|7603.3|7600.3|7604.3|7601.3|7601.3|7598.3|22
1644803700000|2022-02-14 01:55:00|7604.1|7601.1|7603.8|7600.8|7607.1|7604.1|7599.3|7596.3|45
1644804000000|2022-02-14 02:00:00|7604.1|7601.1|7604.8|7601.8|7607.3|7604.3|7599.8|7596.8|38
1644804300000|2022-02-14 02:05:00|7605.3|7602.3|7606.1|7603.1|7608.3|7605.3|7604.3|7601.3|29
1644804600000|2022-02-14 02:10:00|7605.8|7602.8|7608.6|7605.6|7608.8|7605.8|7605.8|7602.8|26
1644804900000|2022-02-14 02:15:00|7608.3|7605.3|7607.1|7604.1|7608.6|7605.6|7602.8|7599.8|30
1644805200000|2022-02-14 02:20:00|7606.8|7603.8|7605.6|7602.6|7609.6|7606.6|7602.3|7599.3|34
1644805500000|2022-02-14 02:25:00|7605.8|7602.8|7607.6|7604.6|7608.1|7605.1|7603.1|7600.1|27
1644805800000|2022-02-14 02:30:00|7607.8|7604.8|7611.6|7608.6|7613.8|7610.8|7607.6|7604.6|77
1644806100000|2022-02-14 02:35:00|7612.1|7609.1|7611.6|7608.6|7613.1|7610.1|7609.6|7606.6|23
1644806400000|2022-02-14 02:40:00|7611.8|7608.8|7617.8|7614.8|7617.8|7614.8|7610.8|7607.8|32
1644806700000|2022-02-14 02:45:00|7618.1|7615.1|7617.8|7614.8|7619.3|7616.3|7615.6|7612.6|29
1644807000000|2022-02-14 02:50:00|7618.1|7615.1|7619.1|7616.1|7619.8|7616.8|7617.3|7614.3|13
1644807300000|2022-02-14 02:55:00|7618.8|7615.8|7616.6|7613.6|7621.3|7618.3|7616.1|7613.1|46
1644807600000|2022-02-14 03:00:00|7616.3|7613.3|7619.8|7616.8|7620.6|7617.6|7613.8|7610.8|27
1644807900000|2022-02-14 03:05:00|7620.1|7617.1|7611.3|7608.3|7620.1|7617.1|7610.8|7607.8|8
1644808200000|2022-02-14 03:10:00|7611.6|7608.6|7612.1|7609.1|7614.3|7611.3|7611.6|7608.6|12
1644808500000|2022-02-14 03:15:00|7611.6|7608.6|7619.6|7616.6|7620.6|7617.6|7611.1|7608.1|61
1644808800000|2022-02-14 03:20:00|7619.8|7616.8|7618.6|7615.6|7621.1|7618.1|7617.6|7614.6|16
1644809100000|2022-02-14 03:25:00|7618.8|7615.8|7618.6|7615.6|7619.3|7616.3|7616.8|7613.8|10
1644809400000|2022-02-14 03:30:00|7618.8|7615.8|7621.6|7618.6|7624.1|7621.1|7618.1|7615.1|34
1644809700000|2022-02-14 03:35:00|7621.8|7618.8|7623.3|7620.3|7623.8|7620.8|7620.8|7617.8|12
1644810000000|2022-02-14 03:40:00|7622.8|7619.8|7618.6|7615.6|7623.3|7620.3|7618.6|7615.6|18
1644810300000|2022-02-14 03:45:00|7617.8|7614.8|7619.8|7616.8|7622.6|7619.6|7617.3|7614.3|22
1644810600000|2022-02-14 03:50:00|7620.1|7617.1|7626.8|7623.8|7626.8|7623.8|7619.8|7616.8|45
1644810900000|2022-02-14 03:55:00|7627.1|7624.1|7626.1|7623.1|7627.8|7624.8|7624.8|7621.8|37
1644811200000|2022-02-14 04:00:00|7625.8|7622.8|7623.1|7620.1|7625.8|7622.8|7622.3|7619.3|45
1644811500000|2022-02-14 04:05:00|7622.8|7619.8|7622.6|7619.6|7625.1|7622.1|7622.3|7619.3|20
1644811800000|2022-02-14 04:10:00|7622.3|7619.3|7622.3|7619.3|7622.6|7619.6|7619.3|7616.3|28
1644812100000|2022-02-14 04:15:00|7622.6|7619.6|7621.1|7618.1|7626.3|7623.3|7621.1|7618.1|25
1644812400000|2022-02-14 04:20:00|7620.3|7617.3|7623.8|7620.8|7624.6|7621.6|7620.3|7617.3|12
1644812700000|2022-02-14 04:25:00|7623.3|7620.3|7623.6|7620.6|7624.1|7621.1|7622.3|7619.3|13
1644813000000|2022-02-14 04:30:00|7623.3|7620.3|7626.1|7623.1|7626.3|7623.3|7623.1|7620.1|12
1644813300000|2022-02-14 04:35:00|7625.8|7622.8|7623.6|7620.6|7625.8|7622.8|7621.3|7618.3|28
1644813600000|2022-02-14 04:40:00|7623.3|7620.3|7624.3|7621.3|7624.6|7621.6|7622.3|7619.3|11
1644813900000|2022-02-14 04:45:00|7624.1|7621.1|7623.8|7620.8|7624.6|7621.6|7623.3|7620.3|6
1644814200000|2022-02-14 04:50:00|7624.1|7621.1|7624.8|7621.8|7624.8|7621.8|7623.8|7620.8|13
1644814500000|2022-02-14 04:55:00|7624.3|7621.3|7624.6|7621.6|7624.8|7621.8|7624.1|7621.1|6
1644814800000|2022-02-14 05:00:00|7624.8|7621.8|7628.1|7625.1|7631.3|7628.3|7624.3|7621.3|47
1644815100000|2022-02-14 05:05:00|7627.8|7624.8|7626.6|7623.6|7627.8|7624.8|7625.8|7622.8|32
1644815400000|2022-02-14 05:10:00|7627.3|7624.3|7628.3|7625.3|7630.3|7627.3|7627.3|7624.3|44
1644815700000|2022-02-14 05:15:00|7628.8|7625.8|7631.1|7628.1|7631.8|7628.8|7627.8|7624.8|48
1644816000000|2022-02-14 05:20:00|7630.8|7627.8|7631.3|7628.3|7631.6|7628.6|7630.8|7627.8|12
1644816300000|2022-02-14 05:25:00|7632.8|7629.8|7632.1|7629.1|7634.1|7631.1|7629.8|7626.8|35
1644816600000|2022-02-14 05:30:00|7631.8|7628.8|7631.1|7628.1|7633.1|7630.1|7630.8|7627.8|24
1644816900000|2022-02-14 05:35:00|7630.8|7627.8|7631.3|7628.3|7631.8|7628.8|7628.3|7625.3|27
1644817200000|2022-02-14 05:40:00|7630.3|7627.3|7627.3|7624.3|7631.3|7628.3|7627.3|7624.3|31
1644817500000|2022-02-14 05:45:00|7627.8|7624.8|7616.8|7613.8|7629.8|7626.8|7616.3|7613.3|219
1644817800000|2022-02-14 05:50:00|7617.1|7614.1|7618.3|7615.3|7619.1|7616.1|7616.8|7613.8|27
1644818100000|2022-02-14 05:55:00|7619.3|7616.3|7617.6|7614.6|7619.8|7616.8|7615.8|7612.8|30
1644818400000|2022-02-14 06:00:00|7618.8|7615.8|7621.6|7618.6|7623.1|7620.1|7617.8|7614.8|72
1644818700000|2022-02-14 06:05:00|7621.8|7618.8|7619.8|7616.8|7622.3|7619.3|7618.6|7615.6|20
1644819000000|2022-02-14 06:10:00|7619.6|7616.6|7619.6|7616.6|7621.6|7618.6|7617.6|7614.6|15
1644819300000|2022-02-14 06:15:00|7619.8|7616.8|7617.8|7614.8|7620.6|7617.6|7617.3|7614.3|17
1644819600000|2022-02-14 06:20:00|7618.1|7615.1|7616.3|7613.3|7618.6|7615.6|7616.3|7613.3|20
1644819900000|2022-02-14 06:25:00|7616.6|7613.6|7617.1|7614.1|7619.1|7616.1|7616.3|7613.3|9
1644820200000|2022-02-14 06:30:00|7616.8|7613.8|7613.1|7610.1|7616.8|7613.8|7611.3|7608.3|45
1644820500000|2022-02-14 06:35:00|7612.8|7609.8|7611.8|7608.8|7614.1|7611.1|7611.1|7608.1|13
1644820800000|2022-02-14 06:40:00|7611.6|7608.6|7601.1|7598.1|7611.6|7608.6|7600.1|7597.1|157
1644821100000|2022-02-14 06:45:00|7600.8|7597.8|7610.8|7607.8|7610.8|7607.8|7600.3|7597.3|53
1644821400000|2022-02-14 06:50:00|7610.1|7607.1|7607.1|7604.1|7611.1|7608.1|7606.1|7603.1|66
1644821700000|2022-02-14 06:55:00|7607.3|7604.3|7610.8|7607.8|7611.1|7608.1|7606.8|7603.8|32
1644822000000|2022-02-14 07:00:00|7609.8|7606.8|7588.6|7586.6|7609.8|7606.8|7583.3|7581.3|735
1644822300000|2022-02-14 07:05:00|7589.1|7587.1|7584.8|7582.8|7590.6|7588.6|7578.3|7576.3|469
1644822600000|2022-02-14 07:10:00|7584.6|7582.6|7586.8|7584.8|7587.3|7585.3|7579.1|7577.1|270
1644822900000|2022-02-14 07:15:00|7587.1|7585.1|7590.6|7588.6|7595.6|7593.6|7587.1|7585.1|319
1644823200000|2022-02-14 07:20:00|7590.8|7588.8|7580.6|7578.6|7591.6|7589.6|7579.3|7577.3|182
1644823500000|2022-02-14 07:25:00|7580.8|7578.8|7582.8|7580.8|7586.6|7584.6|7578.3|7576.3|285
1644823800000|2022-02-14 07:30:00|7582.3|7580.3|7581.8|7579.8|7584.3|7582.3|7576.3|7574.3|490
1644824100000|2022-02-14 07:35:00|7581.6|7579.6|7581.8|7579.8|7586.3|7584.3|7577.1|7575.1|528
1644824400000|2022-02-14 07:40:00|7581.3|7579.3|7579.6|7577.6|7584.3|7582.3|7577.3|7575.3|241
1644824700000|2022-02-14 07:45:00|7579.8|7577.8|7577.8|7575.8|7579.8|7577.8|7575.3|7573.3|327
1644825000000|2022-02-14 07:50:00|7577.3|7575.3|7595.1|7593.1|7595.6|7593.6|7576.8|7574.8|278
1644825300000|2022-02-14 07:55:00|7594.8|7592.8|7584.3|7582.3|7601.8|7599.8|7583.3|7581.3|347
1644825600000|2022-02-14 08:00:00|7583.8|7582.8|7557.1|7556.1|7583.8|7582.8|7555.1|7554.1|4007
1644825900000|2022-02-14 08:05:00|7557.6|7556.6|7576.8|7575.8|7579.6|7578.6|7554.3|7553.3|3317
1644826200000|2022-02-14 08:10:00|7576.6|7575.6|7550.3|7549.3|7577.3|7576.3|7542.8|7541.8|2487
1644826500000|2022-02-14 08:15:00|7550.8|7549.8|7542.8|7541.8|7553.8|7552.8|7536.3|7535.3|1517
1644826800000|2022-02-14 08:20:00|7542.3|7541.3|7525.1|7524.1|7542.6|7541.6|7523.6|7522.6|2090
1644827100000|2022-02-14 08:25:00|7525.3|7524.3|7516.6|7515.6|7526.8|7525.8|7514.8|7513.8|1918
1644827400000|2022-02-14 08:30:00|7516.8|7515.8|7510.8|7509.8|7527.8|7526.8|7508.3|7507.3|1777
1644827700000|2022-02-14 08:35:00|7511.1|7510.1|7499.8|7498.8|7518.3|7517.3|7498.3|7497.3|1607
1644828000000|2022-02-14 08:40:00|7500.3|7499.3|7518.5|7517.5|7519.6|7518.6|7499.8|7498.8|1815
1644828300000|2022-02-14 08:45:00|7518.8|7517.8|7502.5|7501.5|7522.8|7521.8|7501.8|7500.8|1283
1644828600000|2022-02-14 08:50:00|7502.3|7501.3|7493.5|7492.5|7515.8|7514.8|7490|7489|1726
1644828900000|2022-02-14 08:55:00|7493.8|7492.8|7491.3|7490.3|7503|7502|7490|7489|1446
1644829200000|2022-02-14 09:00:00|7490|7489|7491|7490|7500.5|7499.5|7482.8|7481.8|1373
1644829500000|2022-02-14 09:05:00|7491.3|7490.3|7509.3|7508.3|7510.8|7509.8|7487|7486|1967
1644829800000|2022-02-14 09:10:00|7508.5|7507.5|7510|7509|7513.8|7512.8|7499.5|7498.5|1359
1644830100000|2022-02-14 09:15:00|7510.5|7509.5|7522.8|7521.8|7531|7530|7509.5|7508.5|1193
1644830400000|2022-02-14 09:20:00|7523.3|7522.3|7528|7527|7530.3|7529.3|7519.5|7518.5|812
1644830700000|2022-02-14 09:25:00|7527.8|7526.8|7525.5|7524.5|7534.8|7533.8|7524.3|7523.3|777
1644831000000|2022-02-14 09:30:00|7525|7524|7518|7517|7529.3|7528.3|7514|7513|1000
1644831300000|2022-02-14 09:35:00|7517.5|7516.5|7506.5|7505.5|7520.3|7519.3|7500.8|7499.8|386
1644831600000|2022-02-14 09:40:00|7506.8|7505.8|7500|7499|7509.5|7508.5|7499.3|7498.3|796
1644831900000|2022-02-14 09:45:00|7500.3|7499.3|7498.8|7497.8|7506.8|7505.8|7497.5|7496.5|839
1644832200000|2022-02-14 09:50:00|7498.5|7497.5|7493|7492|7500.3|7499.3|7492|7491|782
1644832500000|2022-02-14 09:55:00|7492.8|7491.8|7495|7494|7495.8|7494.8|7487.8|7486.8|655
1644832800000|2022-02-14 10:00:00|7494.8|7493.8|7499.3|7498.3|7499.3|7498.3|7485.3|7484.3|823
1644833100000|2022-02-14 10:05:00|7499.8|7498.8|7514.3|7513.3|7514.5|7513.5|7498.5|7497.5|700
1644833400000|2022-02-14 10:10:00|7513.5|7512.5|7522.3|7521.3|7522.5|7521.5|7512.3|7511.3|1073
1644833700000|2022-02-14 10:15:00|7521.8|7520.8|7514|7513|7525|7524|7512.8|7511.8|606
1644834000000|2022-02-14 10:20:00|7514.3|7513.3|7523.5|7522.5|7525.8|7524.8|7512.3|7511.3|668
1644834300000|2022-02-14 10:25:00|7523.8|7522.8|7515.5|7514.5|7524|7523|7514.8|7513.8|525
1644834600000|2022-02-14 10:30:00|7515.8|7514.8|7510|7509|7517.8|7516.8|7509|7508|481
1644834900000|2022-02-14 10:35:00|7509.8|7508.8|7527.3|7526.3|7529.8|7528.8|7509.8|7508.8|987
1644835200000|2022-02-14 10:40:00|7527.5|7526.5|7517.5|7516.5|7530.8|7529.8|7517|7516|488
1644835500000|2022-02-14 10:45:00|7517.3|7516.3|7533.3|7532.3|7534.5|7533.5|7516.8|7515.8|680
1644835800000|2022-02-14 10:50:00|7532.8|7531.8|7524.5|7523.5|7537.5|7536.5|7523.8|7522.8|460
1644836100000|2022-02-14 10:55:00|7524.3|7523.3|7514|7513|7526|7525|7513|7512|449
1644836400000|2022-02-14 11:00:00|7513.8|7512.8|7518.3|7517.3|7518.8|7517.8|7512.3|7511.3|537
1644836700000|2022-02-14 11:05:00|7518|7517|7518.5|7517.5|7519.5|7518.5|7514|7513|346
1644837000000|2022-02-14 11:10:00|7519|7518|7512.3|7511.3|7521.8|7520.8|7510.3|7509.3|470
1644837300000|2022-02-14 11:15:00|7512.8|7511.8|7512.8|7511.8|7516|7515|7510|7509|308
1644837600000|2022-02-14 11:20:00|7513|7512|7515|7514|7521|7520|7511.3|7510.3|469
1644837900000|2022-02-14 11:25:00|7515.3|7514.3|7521.8|7520.8|7525|7524|7513.3|7512.3|438
1644838200000|2022-02-14 11:30:00|7521.5|7520.5|7514|7513|7522.8|7521.8|7512.3|7511.3|534
1644838500000|2022-02-14 11:35:00|7513.8|7512.8|7519.5|7518.5|7520|7519|7512.5|7511.5|274
1644838800000|2022-02-14 11:40:00|7519.8|7518.8|7519|7518|7520.8|7519.8|7517|7516|348
1644839100000|2022-02-14 11:45:00|7518.5|7517.5|7517|7516|7518.8|7517.8|7512.8|7511.8|502
1644839400000|2022-02-14 11:50:00|7516.5|7515.5|7518.5|7517.5|7520.8|7519.8|7516|7515|363
1644839700000|2022-02-14 11:55:00|7518.8|7517.8|7511|7510|7520|7519|7509|7508|632
1644840000000|2022-02-14 12:00:00|7512.3|7511.3|7511.5|7510.5|7515.3|7514.3|7506.8|7505.8|639
1644840300000|2022-02-14 12:05:00|7511|7510|7509|7508|7513.8|7512.8|7508.3|7507.3|357
1644840600000|2022-02-14 12:10:00|7508.8|7507.8|7504.3|7503.3|7510.5|7509.5|7502.5|7501.5|576
1644840900000|2022-02-14 12:15:00|7503.8|7502.8|7506.5|7505.5|7507.5|7506.5|7502.5|7501.5|395
1644841200000|2022-02-14 12:20:00|7506.3|7505.3|7505.5|7504.5|7508.3|7507.3|7501.5|7500.5|368
1644841500000|2022-02-14 12:25:00|7505.8|7504.8|7513.5|7512.5|7513.5|7512.5|7503.3|7502.3|480
1644841800000|2022-02-14 12:30:00|7513|7512|7517.8|7516.8|7524.3|7523.3|7513|7512|501
1644842100000|2022-02-14 12:35:00|7518|7517|7548.5|7547.5|7551|7550|7515.8|7514.8|1297
1644842400000|2022-02-14 12:40:00|7548.8|7547.8|7563.8|7562.8|7567.3|7566.3|7548.5|7547.5|1884
1644842700000|2022-02-14 12:45:00|7564|7563|7563.8|7562.8|7580.3|7579.3|7563.5|7562.5|1503
1644843000000|2022-02-14 12:50:00|7563.5|7562.5|7549.4|7548.4|7565.3|7564.3|7548.1|7547.1|1062
1644843300000|2022-02-14 12:55:00|7549.6|7548.6|7556.1|7555.1|7557.9|7556.9|7549.6|7548.6|765
1644843600000|2022-02-14 13:00:00|7556.6|7555.6|7558.4|7557.4|7569.1|7568.1|7556.4|7555.4|1176
1644843900000|2022-02-14 13:05:00|7558.1|7557.1|7565.6|7564.6|7568.6|7567.6|7556.1|7555.1|618
1644844200000|2022-02-14 13:10:00|7565.4|7564.4|7555.6|7554.6|7566.6|7565.6|7554.9|7553.9|776
1644844500000|2022-02-14 13:15:00|7555.9|7554.9|7556.4|7555.4|7558.9|7557.9|7552.9|7551.9|544
1644844800000|2022-02-14 13:20:00|7555.9|7554.9|7563.6|7562.6|7567.6|7566.6|7554.6|7553.6|668
1644845100000|2022-02-14 13:25:00|7563.4|7562.4|7563.9|7562.9|7566.1|7565.1|7558.9|7557.9|449
1644845400000|2022-02-14 13:30:00|7564.1|7563.1|7555.9|7554.9|7567.4|7566.4|7554.9|7553.9|907
1644845700000|2022-02-14 13:35:00|7556.4|7555.4|7563.6|7562.6|7564.1|7563.1|7555.4|7554.4|674
1644846000000|2022-02-14 13:40:00|7563.9|7562.9|7549.6|7548.6|7566.4|7565.4|7549.4|7548.4|538
1644846300000|2022-02-14 13:45:00|7549.9|7548.9|7547.6|7546.6|7553.6|7552.6|7546.4|7545.4|383
1644846600000|2022-02-14 13:50:00|7547.9|7546.9|7554.9|7553.9|7555.4|7554.4|7547.6|7546.6|348
1644846900000|2022-02-14 13:55:00|7555.1|7554.1|7549.1|7548.1|7560.6|7559.6|7548.9|7547.9|392
1644847200000|2022-02-14 14:00:00|7549.4|7548.4|7551.6|7550.6|7552.9|7551.9|7547.4|7546.4|403
1644847500000|2022-02-14 14:05:00|7551.4|7550.4|7556.4|7555.4|7557.1|7556.1|7551.1|7550.1|353
1644847800000|2022-02-14 14:10:00|7556.6|7555.6|7563.9|7562.9|7564.9|7563.9|7556.4|7555.4|432
1644848100000|2022-02-14 14:15:00|7564.1|7563.1|7559.1|7558.1|7564.1|7563.1|7556.6|7555.6|331
1644848400000|2022-02-14 14:20:00|7559.4|7558.4|7557.4|7556.4|7560.9|7559.9|7556.4|7555.4|378
1644848700000|2022-02-14 14:25:00|7556.9|7555.9|7554.6|7553.6|7558.1|7557.1|7552.4|7551.4|396
1644849000000|2022-02-14 14:30:00|7555.1|7554.1|7543.9|7542.9|7559.4|7558.4|7534.9|7533.9|1631
1644849300000|2022-02-14 14:35:00|7544.1|7543.1|7526.4|7525.4|7546.6|7545.6|7525.9|7524.9|1522
1644849600000|2022-02-14 14:40:00|7526.1|7525.1|7518.6|7517.6|7536.1|7535.1|7518.4|7517.4|1337
1644849900000|2022-02-14 14:45:00|7518.4|7517.4|7521.6|7520.6|7525.1|7524.1|7506.9|7505.9|1582
1644850200000|2022-02-14 14:50:00|7521.4|7520.4|7530.9|7529.9|7534.6|7533.6|7520.6|7519.6|962
1644850500000|2022-02-14 14:55:00|7531.1|7530.1|7524.9|7523.9|7531.9|7530.9|7520.6|7519.6|752
1644850800000|2022-02-14 15:00:00|7523.9|7522.9|7512.9|7511.9|7526.1|7525.1|7509.9|7508.9|986
1644851100000|2022-02-14 15:05:00|7513.9|7512.9|7524.4|7523.4|7524.9|7523.9|7509.9|7508.9|852
1644851400000|2022-02-14 15:10:00|7524|7523|7522|7521|7536.2|7535.2|7521.7|7520.7|823
1644851700000|2022-02-14 15:15:00|7521.7|7520.7|7507.2|7506.2|7524.5|7523.5|7500|7499|1650
1644852000000|2022-02-14 15:20:00|7507|7506|7511.5|7510.5|7515.7|7514.7|7499|7498|1347
1644852300000|2022-02-14 15:25:00|7510.7|7509.7|7505.5|7504.5|7513.7|7512.7|7503.2|7502.2|1019
1644852600000|2022-02-14 15:30:00|7505.7|7504.7|7501.5|7500.5|7509.5|7508.5|7493.2|7492.2|1052
1644852900000|2022-02-14 15:35:00|7501|7500|7504|7503|7505.5|7504.5|7499.5|7498.5|829
1644853200000|2022-02-14 15:40:00|7504.2|7503.2|7507.2|7506.2|7511|7510|7501|7500|1446
1644853500000|2022-02-14 15:45:00|7507|7506|7511.2|7510.2|7514.2|7513.2|7503.7|7502.7|835
1644853800000|2022-02-14 15:50:00|7511.5|7510.5|7509.2|7508.2|7514.5|7513.5|7504|7503|952
1644854100000|2022-02-14 15:55:00|7509|7508|7509|7508|7518|7517|7505.7|7504.7|1314
1644854400000|2022-02-14 16:00:00|7508.5|7507.5|7513.7|7512.7|7515.5|7514.5|7505|7504|1192
1644854700000|2022-02-14 16:05:00|7514|7513|7508.7|7507.7|7516|7515|7505.7|7504.7|1564
1644855000000|2022-02-14 16:10:00|7508.5|7507.5|7511.5|7510.5|7513.2|7512.2|7507|7506|961
1644855300000|2022-02-14 16:15:00|7511.7|7510.7|7527.7|7526.7|7529.2|7528.2|7511.7|7510.7|1961
1644855600000|2022-02-14 16:20:00|7528|7527|7532|7531|7533.2|7532.2|7527|7526|2020
1644855900000|2022-02-14 16:25:00|7532.2|7531.2|7526|7524|7538|7537|7526|7524|4788
1644856200000|2022-02-14 16:30:00|7525|7523|7530.7|7528.7|7538|7536|7524|7522|8463
1644856500000|2022-02-14 16:35:00|7533|7531|7540.7|7538.7|7544|7542|7533|7531|2682
1644856800000|2022-02-14 16:40:00|7541|7539|7543.2|7541.2|7545|7543|7538|7536|865
1644857100000|2022-02-14 16:45:00|7543.5|7541.5|7548.2|7546.2|7548.5|7546.5|7541.2|7539.2|544
1644857400000|2022-02-14 16:50:00|7548|7546|7540|7538|7549.7|7547.7|7539|7537|427
1644857700000|2022-02-14 16:55:00|7540.5|7538.5|7543.7|7541.7|7544.5|7542.5|7538.7|7536.7|279
1644858000000|2022-02-14 17:00:00|7544.2|7542.2|7540.7|7538.7|7547.2|7545.2|7538.7|7536.7|543
1644858300000|2022-02-14 17:05:00|7541|7539|7534.7|7532.7|7541|7539|7533.7|7531.7|216
1644858600000|2022-02-14 17:10:00|7535|7533|7535.5|7533.5|7538.5|7536.5|7534|7532|86
1644858900000|2022-02-14 17:15:00|7536|7534|7533.2|7531.2|7538.7|7536.7|7532.7|7530.7|239
1644859200000|2022-02-14 17:20:00|7533|7531|7536.5|7534.5|7537.2|7535.2|7533|7531|129
1644859500000|2022-02-14 17:25:00|7536.7|7534.7|7540.7|7538.7|7541|7539|7535.7|7533.7|89
1644859800000|2022-02-14 17:30:00|7540.5|7538.5|7543|7541|7547|7545|7540.2|7538.2|164
1644860100000|2022-02-14 17:35:00|7543.2|7541.2|7540.7|7538.7|7543.5|7541.5|7536.7|7534.7|99
1644860400000|2022-02-14 17:40:00|7540.5|7538.5|7543|7541|7545|7543|7539.7|7537.7|110
1644860700000|2022-02-14 17:45:00|7542.7|7540.7|7544.7|7542.7|7545.5|7543.5|7540.7|7538.7|97
1644861000000|2022-02-14 17:50:00|7544.5|7542.5|7543|7541|7545.2|7543.2|7540|7538|130
1644861300000|2022-02-14 17:55:00|7542.7|7540.7|7540.2|7538.2|7542.7|7540.7|7538|7536|146
1644861600000|2022-02-14 18:00:00|7540.7|7538.7|7541|7539|7542.5|7540.5|7538.2|7536.2|201
1644861900000|2022-02-14 18:05:00|7541.2|7539.2|7544.2|7542.2|7546|7544|7541.2|7539.2|171
1644862200000|2022-02-14 18:10:00|7544.5|7542.5|7539.2|7537.2|7545.7|7543.7|7538.7|7536.7|49
1644862500000|2022-02-14 18:15:00|7539.7|7537.7|7542.5|7540.5|7543.2|7541.2|7539|7537|75
1644862800000|2022-02-14 18:20:00|7542.2|7540.2|7531.2|7529.2|7543.2|7541.2|7530.2|7528.2|132
1644863100000|2022-02-14 18:25:00|7531|7529|7532.7|7530.7|7534.7|7532.7|7530|7528|64
1644863400000|2022-02-14 18:30:00|7532.5|7530.5|7528.7|7526.7|7534.2|7532.2|7525.2|7523.2|34
1644863700000|2022-02-14 18:35:00|7529.2|7527.2|7526.5|7524.5|7530.2|7528.2|7526.2|7524.2|104
1644864000000|2022-02-14 18:40:00|7526.7|7524.7|7526.2|7524.2|7527.7|7525.7|7522.7|7520.7|51
1644864300000|2022-02-14 18:45:00|7526|7524|7517.2|7515.2|7527.7|7525.7|7516.5|7514.5|78
1644864600000|2022-02-14 18:50:00|7517.7|7515.7|7495.7|7493.7|7517.7|7515.7|7495.2|7493.2|659
1644864900000|2022-02-14 18:55:00|7495.5|7493.5|7497.2|7495.2|7503.2|7501.2|7490.2|7488.2|464
1644865200000|2022-02-14 19:00:00|7497.5|7495.5|7495.7|7493.7|7501.2|7499.2|7493.2|7491.2|252
1644865500000|2022-02-14 19:05:00|7496|7494|7498.2|7496.2|7502.2|7500.2|7489|7487|460
1644865800000|2022-02-14 19:10:00|7497.7|7495.7|7498.7|7496.7|7502.5|7500.5|7493.7|7491.7|122
1644866100000|2022-02-14 19:15:00|7498.5|7496.5|7496.5|7494.5|7500.2|7498.2|7493|7491|112
1644866400000|2022-02-14 19:20:00|7496.2|7494.2|7499|7497|7503.2|7501.2|7496.2|7494.2|205
1644866700000|2022-02-14 19:25:00|7498.7|7496.7|7506|7504|7519.7|7517.7|7493.7|7491.7|801
1644867000000|2022-02-14 19:30:00|7505.7|7503.7|7513.7|7511.7|7514.7|7512.7|7500.7|7498.7|201
1644867300000|2022-02-14 19:35:00|7512.7|7510.7|7511.2|7509.2|7515.2|7513.2|7506|7504|82
1644867600000|2022-02-14 19:40:00|7511.5|7509.5|7511.7|7509.7|7517.2|7515.2|7508.2|7506.2|112
1644867900000|2022-02-14 19:45:00|7512.2|7510.2|7507.2|7505.2|7515.2|7513.2|7504.7|7502.7|98
1644868200000|2022-02-14 19:50:00|7507.5|7505.5|7516.2|7514.2|7522.5|7520.5|7506.7|7504.7|210
1644868500000|2022-02-14 19:55:00|7516.5|7514.5|7518.7|7516.7|7519.7|7517.7|7513.2|7511.2|71
1644868800000|2022-02-14 20:00:00|7518.2|7516.2|7520.5|7518.5|7523.2|7521.2|7515.7|7513.7|340
1644869100000|2022-02-14 20:05:00|7520.2|7518.2|7520.2|7518.2|7522|7520|7508.7|7506.7|80
1644869400000|2022-02-14 20:10:00|7519.7|7517.7|7525.2|7523.2|7526.2|7524.2|7514.2|7512.2|122
1644869700000|2022-02-14 20:15:00|7525|7523|7515.2|7513.2|7526.7|7524.7|7514.7|7512.7|147
1644870000000|2022-02-14 20:20:00|7515.7|7513.7|7523.7|7521.7|7529.2|7527.2|7511.7|7509.7|88
1644870300000|2022-02-14 20:25:00|7524|7522|7520.2|7518.2|7525.2|7523.2|7518.5|7516.5|83
1644870600000|2022-02-14 20:30:00|7520.7|7518.7|7529.2|7527.2|7530|7528|7519|7517|74
1644870900000|2022-02-14 20:35:00|7528.7|7526.7|7525.2|7523.2|7530.7|7528.7|7524|7522|98
1644871200000|2022-02-14 20:40:00|7525.7|7523.7|7527.7|7525.7|7527.7|7525.7|7521.2|7519.2|143
1644871500000|2022-02-14 20:45:00|7528|7526|7531.2|7529.2|7536.2|7534.2|7519.7|7517.7|263
1644871800000|2022-02-14 20:50:00|7532|7530|7525.2|7523.2|7532.2|7530.2|7521.5|7519.5|376
1644872100000|2022-02-14 20:55:00|7524.7|7522.7|7531.7|7527.7|7531.7|7529.7|7523.7|7521.7|507
1644872400000|2022-02-14 21:00:00|7531|7527|7534.3|7530.3|7535.6|7531.6|7529.7|7525.7|0
1644872700000|2022-02-14 21:05:00|7534.6|7530.6|7529.7|7525.7|7537|7533|7529.2|7525.2|0
1644873000000|2022-02-14 21:10:00|7530|7526|7531.8|7527.8|7532.3|7528.3|7528|7524|0
1644873300000|2022-02-14 21:15:00|7531.5|7527.5|7533.5|7529.5|7535.4|7531.4|7531.5|7527.5|0
1644873600000|2022-02-14 21:20:00|7533.3|7529.3|7534.6|7530.6|7535.2|7531.2|7532.5|7528.5|0
1644873900000|2022-02-14 21:25:00|7534.8|7530.8|7535.2|7531.2|7535.7|7531.7|7534.3|7530.3|0
1644874200000|2022-02-14 21:30:00|7535.4|7531.4|7535.7|7531.7|7536.5|7532.5|7534.1|7530.1|0
1644874500000|2022-02-14 21:35:00|7535.6|7531.6|7533.6|7529.6|7535.9|7531.9|7533.3|7529.3|0
1644874800000|2022-02-14 21:40:00|7533.5|7529.5|7531|7527|7534|7530|7530.3|7526.3|0
1644875100000|2022-02-14 21:45:00|7531.5|7527.5|7529.2|7525.2|7532.7|7528.7|7529.1|7525.1|0
1644875400000|2022-02-14 21:50:00|7529|7525|7530|7526|7531|7527|7528.9|7524.9|0
1644875700000|2022-02-14 21:55:00|7529.7|7525.7|7530.9|7526.9|7530.9|7526.9|7528.8|7524.8|0
1644876000000|2022-02-14 22:00:00|7531|7527|7532.4|7528.4|7532.7|7528.7|7530.9|7526.9|0
1644876300000|2022-02-14 22:05:00|7532.5|7528.5|7531.4|7527.4|7532.9|7528.9|7531.2|7527.2|0
1644876600000|2022-02-14 22:10:00|7530.8|7526.8|7529.2|7525.2|7531.5|7527.5|7529.2|7525.2|0
1644876900000|2022-02-14 22:15:00|7529.1|7525.1|7530|7526|7530.3|7526.3|7529.1|7525.1|0
1644877200000|2022-02-14 22:20:00|7530.1|7526.1|7530|7526|7530.2|7526.2|7529.8|7525.8|0
1644877500000|2022-02-14 22:25:00|7529.9|7525.9|7530.1|7526.1|7530.1|7526.1|7529.3|7525.3|0
1644877800000|2022-02-14 22:30:00|7530|7526|7530|7526|7530|7526|7530|7526|0
1644878100000|2022-02-14 22:35:00|7530.1|7526.1|7530.4|7526.4|7530.5|7526.5|7530|7526|0
1644878400000|2022-02-14 22:40:00|7530.3|7526.3|7530.4|7526.4|7530.5|7526.5|7530.2|7526.2|0
1644878700000|2022-02-14 22:45:00|7530.3|7526.3|7530.3|7526.3|7530.4|7526.4|7530.3|7526.3|0
1644879000000|2022-02-14 22:50:00|7530.4|7526.4|7530.4|7526.4|7530.4|7526.4|7530.4|7526.4|0
1644879300000|2022-02-14 22:55:00|7530.5|7526.5|7530.2|7526.2|7530.6|7526.6|7530|7526|0
1644879600000|2022-02-14 23:00:00|7527.4|7523.4|7532.7|7528.7|7533.1|7529.1|7527.4|7523.4|0
1644879900000|2022-02-14 23:05:00|7532.9|7528.9|7536.6|7532.6|7537.3|7533.3|7532.9|7528.9|0
1644880200000|2022-02-14 23:10:00|7536.9|7532.9|7537.1|7533.1|7537.9|7533.9|7536.2|7532.2|0
1644880500000|2022-02-14 23:15:00|7537.5|7533.5|7536.6|7532.6|7537.6|7533.6|7535.5|7531.5|0
1644880800000|2022-02-14 23:20:00|7536.9|7532.9|7537.9|7533.9|7538.3|7534.3|7535.8|7531.8|0
1644881100000|2022-02-14 23:25:00|7537.8|7533.8|7537.1|7533.1|7537.8|7533.8|7535.9|7531.9|0
1644881400000|2022-02-14 23:30:00|7536.9|7532.9|7537.4|7533.4|7539.5|7535.5|7536.7|7532.7|0
1644881700000|2022-02-14 23:35:00|7537.1|7533.1|7538.6|7534.6|7538.7|7534.7|7536.4|7532.4|0
1644882000000|2022-02-14 23:40:00|7538.7|7534.7|7538.2|7534.2|7539.1|7535.1|7537.7|7533.7|0
1644882300000|2022-02-14 23:45:00|7538.1|7534.1|7537.5|7533.5|7538.2|7534.2|7537.3|7533.3|0
1644882600000|2022-02-14 23:50:00|7537.6|7533.6|7539.1|7535.1|7539.6|7535.6|7537.6|7533.6|0
1644882900000|2022-02-14 23:55:00|7539.2|7535.2|7539.7|7535.7|7539.7|7535.7|7538.1|7534.1|0
1644883200000|2022-02-15 00:00:00|7540.3|7536.3|7538.1|7534.1|7542.2|7538.2|7537.4|7533.4|0
1644883500000|2022-02-15 00:05:00|7538.3|7534.3|7542.5|7538.5|7542.5|7538.5|7537.6|7533.6|0
1644883800000|2022-02-15 00:10:00|7542.1|7538.1|7536.9|7532.9|7542.5|7538.5|7536.7|7532.7|0
1644884100000|2022-02-15 00:15:00|7537.1|7533.1|7529.6|7525.6|7537.8|7533.8|7526.5|7522.5|0
1644884400000|2022-02-15 00:20:00|7529.5|7525.5|7526.4|7522.4|7529.7|7525.7|7522.4|7518.4|0
1644884700000|2022-02-15 00:25:00|7526.3|7522.3|7528.7|7524.7|7530.3|7526.3|7526.2|7522.2|0
1644885000000|2022-02-15 00:30:00|7528.6|7524.6|7521.7|7517.7|7528.7|7524.7|7519.4|7515.4|0
1644885300000|2022-02-15 00:35:00|7521.6|7517.6|7523.3|7519.3|7523.9|7519.9|7520|7516|0
1644885600000|2022-02-15 00:40:00|7523.2|7519.2|7523.7|7519.7|7525.7|7521.7|7521.7|7517.7|0
1644885900000|2022-02-15 00:45:00|7523.6|7519.6|7533.1|7529.1|7533.7|7529.7|7523.6|7519.6|0
1644886200000|2022-02-15 00:50:00|7533|7529|7529.5|7525.5|7533.2|7529.2|7528.3|7524.3|0
1644886500000|2022-02-15 00:55:00|7529.9|7525.9|7530.6|7526.6|7533.8|7529.8|7528.3|7524.3|0
1644886800000|2022-02-15 01:00:00|7530.7|7526.7|7520.2|7517.2|7531.5|7527.5|7520.2|7517.2|137
1644887100000|2022-02-15 01:05:00|7519.2|7516.2|7525.2|7522.2|7525.2|7522.2|7515.2|7512.2|103
1644887400000|2022-02-15 01:10:00|7524.5|7521.5|7529.7|7526.7|7529.7|7526.7|7524.2|7521.2|40
1644887700000|2022-02-15 01:15:00|7530|7527|7526.5|7523.5|7533.2|7530.2|7526.5|7523.5|182
1644888000000|2022-02-15 01:20:00|7526.2|7523.2|7530.7|7527.7|7534.5|7531.5|7526|7523|47
1644888300000|2022-02-15 01:25:00|7531|7528|7530|7527|7532.5|7529.5|7528.7|7525.7|17
1644888600000|2022-02-15 01:30:00|7529.7|7526.7|7515.2|7512.2|7529.7|7526.7|7513.7|7510.7|78
1644888900000|2022-02-15 01:35:00|7515|7512|7523|7520|7525.5|7522.5|7515|7512|34
1644889200000|2022-02-15 01:40:00|7522|7519|7520.2|7517.2|7522.5|7519.5|7516|7513|17
1644889500000|2022-02-15 01:45:00|7520.5|7517.5|7524.2|7521.2|7529.2|7526.2|7520.5|7517.5|20
1644889800000|2022-02-15 01:50:00|7524|7521|7522.5|7519.5|7526.5|7523.5|7520.2|7517.2|24
1644890100000|2022-02-15 01:55:00|7522.2|7519.2|7526.2|7523.2|7526.2|7523.2|7521.2|7518.2|27
1644890400000|2022-02-15 02:00:00|7526|7523|7528|7525|7529|7526|7523.5|7520.5|31
1644890700000|2022-02-15 02:05:00|7528.5|7525.5|7534.5|7531.5|7534.7|7531.7|7528.5|7525.5|9
1644891000000|2022-02-15 02:10:00|7534.7|7531.7|7532.5|7529.5|7534.7|7531.7|7531.5|7528.5|13
1644891300000|2022-02-15 02:15:00|7532.7|7529.7|7534|7531|7534.2|7531.2|7531.2|7528.2|20
1644891600000|2022-02-15 02:20:00|7533.7|7530.7|7535|7532|7535|7532|7532.5|7529.5|9
1644891900000|2022-02-15 02:25:00|7534.7|7531.7|7536|7533|7538|7535|7534.2|7531.2|17
1644892200000|2022-02-15 02:30:00|7535.7|7532.7|7537.5|7534.5|7541.5|7538.5|7535.7|7532.7|34
1644892500000|2022-02-15 02:35:00|7538|7535|7536|7533|7538.5|7535.5|7535.7|7532.7|14
1644892800000|2022-02-15 02:40:00|7535.7|7532.7|7537.2|7534.2|7537.2|7534.2|7533.7|7530.7|13
1644893100000|2022-02-15 02:45:00|7537.5|7534.5|7540.5|7537.5|7542.7|7539.7|7537.5|7534.5|81
1644893400000|2022-02-15 02:50:00|7540.7|7537.7|7538.5|7535.5|7541.2|7538.2|7537.5|7534.5|12
1644893700000|2022-02-15 02:55:00|7538|7535|7539.7|7536.7|7540|7537|7537.2|7534.2|19
1644894000000|2022-02-15 03:00:00|7540|7537|7539.5|7536.5|7540.5|7537.5|7538.2|7535.2|12
1644894300000|2022-02-15 03:05:00|7539|7536|7539.2|7536.2|7539.7|7536.7|7538.5|7535.5|4
1644894600000|2022-02-15 03:10:00|7539|7536|7536.5|7533.5|7539.5|7536.5|7535.2|7532.2|20
1644894900000|2022-02-15 03:15:00|7536.7|7533.7|7536.2|7533.2|7539|7536|7536|7533|11
1644895200000|2022-02-15 03:20:00|7537.2|7534.2|7538.2|7535.2|7538.5|7535.5|7537|7534|17
1644895500000|2022-02-15 03:25:00|7538.5|7535.5|7534.5|7531.5|7539.7|7536.7|7534.2|7531.2|37
1644895800000|2022-02-15 03:30:00|7534|7531|7529|7526|7534|7531|7528|7525|26
1644896100000|2022-02-15 03:35:00|7529.2|7526.2|7529.2|7526.2|7530.5|7527.5|7527|7524|13
1644896400000|2022-02-15 03:40:00|7529.7|7526.7|7533.5|7530.5|7534.2|7531.2|7529.5|7526.5|12
1644896700000|2022-02-15 03:45:00|7533.2|7530.2|7528.2|7525.2|7533.5|7530.5|7528.2|7525.2|22
1644897000000|2022-02-15 03:50:00|7528|7525|7530.5|7527.5|7531.7|7528.7|7527.2|7524.2|4
1644897300000|2022-02-15 03:55:00|7530.7|7527.7|7529.5|7526.5|7530.7|7527.7|7528.5|7525.5|11
1644897600000|2022-02-15 04:00:00|7529.7|7526.7|7527|7524|7530.5|7527.5|7525.7|7522.7|18
1644897900000|2022-02-15 04:05:00|7526.7|7523.7|7526.5|7523.5|7527.5|7524.5|7524|7521|16
1644898200000|2022-02-15 04:10:00|7527|7524|7525.7|7522.7|7527.7|7524.7|7524.5|7521.5|21
1644898500000|2022-02-15 04:15:00|7525.5|7522.5|7527.5|7524.5|7528.2|7525.2|7525.2|7522.2|13
1644898800000|2022-02-15 04:20:00|7528.2|7525.2|7529|7526|7529.5|7526.5|7527.7|7524.7|18
1644899100000|2022-02-15 04:25:00|7528.7|7525.7|7522.7|7519.7|7528.7|7525.7|7521.2|7518.2|22
1644899400000|2022-02-15 04:30:00|7523|7520|7521.2|7518.2|7525.5|7522.5|7519.5|7516.5|24
1644899700000|2022-02-15 04:35:00|7522|7519|7523.5|7520.5|7524|7521|7519|7516|14
1644900000000|2022-02-15 04:40:00|7523.7|7520.7|7523|7520|7524|7521|7523|7520|4
1644900300000|2022-02-15 04:45:00|7523.2|7520.2|7520.5|7517.5|7523.7|7520.7|7520.5|7517.5|19
1644900600000|2022-02-15 04:50:00|7520.7|7517.7|7520.5|7517.5|7523|7520|7516.5|7513.5|63
1644900900000|2022-02-15 04:55:00|7520.7|7517.7|7520.7|7517.7|7522.7|7519.7|7520.2|7517.2|17
1644901200000|2022-02-15 05:00:00|7520.5|7517.5|7510.5|7507.5|7521.2|7518.2|7510.2|7507.2|52
1644901500000|2022-02-15 05:05:00|7510.2|7507.2|7503.7|7500.7|7510.2|7507.2|7494.5|7491.5|123
1644901800000|2022-02-15 05:10:00|7503.2|7500.2|7497.7|7494.7|7505.2|7502.2|7497.7|7494.7|26
1644902100000|2022-02-15 05:15:00|7497.5|7494.5|7499|7496|7500.5|7497.5|7497|7494|40
1644902400000|2022-02-15 05:20:00|7498.7|7495.7|7500.5|7497.5|7503.7|7500.7|7498.2|7495.2|21
1644902700000|2022-02-15 05:25:00|7500.7|7497.7|7508|7505|7508.2|7505.2|7500.7|7497.7|35
1644903000000|2022-02-15 05:30:00|7508.2|7505.2|7506|7503|7509|7506|7505.5|7502.5|21
1644903300000|2022-02-15 05:35:00|7506.2|7503.2|7510|7507|7510.5|7507.5|7503.5|7500.5|5
1644903600000|2022-02-15 05:40:00|7509.7|7506.7|7503|7500|7509.7|7506.7|7502.2|7499.2|3
1644903900000|2022-02-15 05:45:00|7502.7|7499.7|7503.2|7500.2|7504.7|7501.7|7501.7|7498.7|7
1644904200000|2022-02-15 05:50:00|7504|7501|7503|7500|7506.7|7503.7|7503|7500|13
1644904500000|2022-02-15 05:55:00|7504|7501|7504.7|7501.7|7506.7|7503.7|7503.2|7500.2|14
1644904800000|2022-02-15 06:00:00|7504.5|7501.5|7508.5|7505.5|7509|7506|7503.2|7500.2|12
1644905100000|2022-02-15 06:05:00|7508.2|7505.2|7505.5|7502.5|7508.2|7505.2|7503.5|7500.5|10
1644905400000|2022-02-15 06:10:00|7506.2|7503.2|7508.7|7505.7|7511|7508|7506|7503|17
1644905700000|2022-02-15 06:15:00|7508.5|7505.5|7510.5|7507.5|7512.5|7509.5|7508.5|7505.5|27
1644906000000|2022-02-15 06:20:00|7510.7|7507.7|7512.2|7509.2|7512.7|7509.7|7503.7|7500.7|170
1644906300000|2022-02-15 06:25:00|7512.5|7509.5|7516|7513|7518.5|7515.5|7512.2|7509.2|75
1644906600000|2022-02-15 06:30:00|7515.5|7512.5|7512|7509|7516|7513|7511|7508|23
1644906900000|2022-02-15 06:35:00|7511.5|7508.5|7515|7512|7515|7512|7510.7|7507.7|5
1644907200000|2022-02-15 06:40:00|7514.7|7511.7|7515.7|7512.7|7516.5|7513.5|7512.2|7509.2|26
1644907500000|2022-02-15 06:45:00|7516.2|7513.2|7515|7512|7517|7514|7512|7509|33
1644907800000|2022-02-15 06:50:00|7514.7|7511.7|7518.7|7515.7|7518.7|7515.7|7514.7|7511.7|24
1644908100000|2022-02-15 06:55:00|7519|7516|7517|7514|7519|7516|7515.5|7512.5|43
1644908400000|2022-02-15 07:00:00|7516.7|7513.7|7517.5|7515.5|7521|7519|7510.7|7508.7|216
1644908700000|2022-02-15 07:05:00|7517.7|7515.7|7526.7|7524.7|7527.7|7525.7|7517.2|7515.2|92
1644909000000|2022-02-15 07:10:00|7526.2|7524.2|7522.2|7520.2|7528.5|7526.5|7520.7|7518.7|173
1644909300000|2022-02-15 07:15:00|7522.7|7520.7|7526.2|7524.2|7527|7525|7521.5|7519.5|58
1644909600000|2022-02-15 07:20:00|7526.5|7524.5|7528.7|7526.7|7530.2|7528.2|7524.5|7522.5|115
1644909900000|2022-02-15 07:25:00|7528.5|7526.5|7520.2|7518.2|7529|7527|7516|7514|216
1644910200000|2022-02-15 07:30:00|7519.7|7517.7|7513.7|7511.7|7522.7|7520.7|7512.7|7510.7|153
1644910500000|2022-02-15 07:35:00|7513.2|7511.2|7507.2|7505.2|7513.7|7511.7|7507|7505|313
1644910800000|2022-02-15 07:40:00|7507|7505|7506.5|7504.5|7508.5|7506.5|7504|7502|226
1644911100000|2022-02-15 07:45:00|7506.2|7504.2|7518.5|7516.5|7518.5|7516.5|7504.7|7502.7|223
1644911400000|2022-02-15 07:50:00|7518.2|7516.2|7526.5|7524.5|7526.7|7524.7|7518.2|7516.2|337
1644911700000|2022-02-15 07:55:00|7526.2|7524.2|7514.7|7512.7|7529.2|7527.2|7513.7|7511.7|483
1644912000000|2022-02-15 08:00:00|7514.2|7513.2|7539.7|7538.7|7540|7539|7508.5|7507.5|3127
1644912300000|2022-02-15 08:05:00|7540|7539|7574.7|7573.7|7575|7574|7536.2|7535.2|2630
1644912600000|2022-02-15 08:10:00|7574.5|7573.5|7559.7|7558.7|7579.2|7578.2|7557.2|7556.2|2925
1644912900000|2022-02-15 08:15:00|7560.5|7559.5|7574.7|7573.7|7574.7|7573.7|7553.7|7552.7|1673
1644913200000|2022-02-15 08:20:00|7575|7574|7584.2|7583.2|7586.5|7585.5|7568.7|7567.7|1222
1644913500000|2022-02-15 08:25:00|7584|7583|7588.7|7587.7|7591.7|7590.7|7576.2|7575.2|1495
1644913800000|2022-02-15 08:30:00|7589|7588|7607.5|7606.5|7609|7608|7588.5|7587.5|1517
1644914100000|2022-02-15 08:35:00|7607.2|7606.2|7597.2|7596.2|7608|7607|7594.7|7593.7|1749
1644914400000|2022-02-15 08:40:00|7596|7595|7594.2|7593.2|7604|7603|7591.7|7590.7|1847
1644914700000|2022-02-15 08:45:00|7593.7|7592.7|7591|7590|7595.2|7594.2|7585|7584|636
1644915000000|2022-02-15 08:50:00|7591.2|7590.2|7575.7|7574.7|7598|7597|7575.2|7574.2|1128
1644915300000|2022-02-15 08:55:00|7575.5|7574.5|7588.5|7587.5|7589.2|7588.2|7574.7|7573.7|730
1644915600000|2022-02-15 09:00:00|7588.7|7587.7|7580.5|7579.5|7590|7589|7578.8|7577.8|539
1644915900000|2022-02-15 09:05:00|7581|7580|7598.3|7597.3|7599.8|7598.8|7581|7580|670
1644916200000|2022-02-15 09:10:00|7598|7597|7587|7586|7598.3|7597.3|7582|7581|914
1644916500000|2022-02-15 09:15:00|7586.3|7585.3|7594.3|7593.3|7597.5|7596.5|7586.3|7585.3|775
1644916800000|2022-02-15 09:20:00|7595|7594|7592.8|7591.8|7597|7596|7591|7590|648
1644917100000|2022-02-15 09:25:00|7593.3|7592.3|7591.3|7590.3|7594.5|7593.5|7587.5|7586.5|404
1644917400000|2022-02-15 09:30:00|7591|7590|7590.5|7589.5|7595|7594|7587|7586|362
1644917700000|2022-02-15 09:35:00|7590.8|7589.8|7590|7589|7595.3|7594.3|7586.5|7585.5|269
1644918000000|2022-02-15 09:40:00|7590.3|7589.3|7590.5|7589.5|7594|7593|7587|7586|239
1644918300000|2022-02-15 09:45:00|7590|7589|7587.8|7586.8|7590.8|7589.8|7584.5|7583.5|285
1644918600000|2022-02-15 09:50:00|7588.3|7587.3|7578.8|7577.8|7588.3|7587.3|7578.3|7577.3|480
1644918900000|2022-02-15 09:55:00|7579|7578|7586|7585|7586.5|7585.5|7577.5|7576.5|483
1644919200000|2022-02-15 10:00:00|7585.5|7584.5|7580.5|7579.5|7590.5|7589.5|7580.5|7579.5|460
1644919500000|2022-02-15 10:05:00|7580.3|7579.3|7576|7575|7582.5|7581.5|7575.5|7574.5|439
1644919800000|2022-02-15 10:10:00|7575.8|7574.8|7575.5|7574.5|7577.5|7576.5|7572.8|7571.8|589
1644920100000|2022-02-15 10:15:00|7575.8|7574.8|7571|7570|7576.5|7575.5|7568.8|7567.8|675
1644920400000|2022-02-15 10:20:00|7570.8|7569.8|7552|7551|7572.5|7571.5|7550.5|7549.5|1423
1644920700000|2022-02-15 10:25:00|7553|7552|7563.3|7562.3|7567.5|7566.5|7551.8|7550.8|971
1644921000000|2022-02-15 10:30:00|7563|7562|7567|7566|7571.3|7570.3|7560.3|7559.3|595
1644921300000|2022-02-15 10:35:00|7566.8|7565.8|7567|7566|7572|7571|7566.5|7565.5|741
1644921600000|2022-02-15 10:40:00|7566.5|7565.5|7571.3|7570.3|7574|7573|7566.3|7565.3|541
1644921900000|2022-02-15 10:45:00|7571.5|7570.5|7574|7573|7574.8|7573.8|7570.3|7569.3|216
1644922200000|2022-02-15 10:50:00|7573.5|7572.5|7568.5|7567.5|7575.5|7574.5|7567|7566|277
1644922500000|2022-02-15 10:55:00|7569|7568|7572.5|7571.5|7573.5|7572.5|7568.5|7567.5|308
1644922800000|2022-02-15 11:00:00|7572.8|7571.8|7579.8|7578.8|7580.5|7579.5|7572|7571|234
1644923100000|2022-02-15 11:05:00|7579.5|7578.5|7577.3|7576.3|7581.3|7580.3|7575.3|7574.3|258
1644923400000|2022-02-15 11:10:00|7577.5|7576.5|7591|7590|7591.5|7590.5|7577.3|7576.3|391
1644923700000|2022-02-15 11:15:00|7590.8|7589.8|7589|7588|7592.3|7591.3|7584.8|7583.8|279
1644924000000|2022-02-15 11:20:00|7589.3|7588.3|7589|7588|7592|7591|7587.3|7586.3|264
1644924300000|2022-02-15 11:25:00|7588.8|7587.8|7584|7583|7590.3|7589.3|7583.8|7582.8|250
1644924600000|2022-02-15 11:30:00|7584.3|7583.3|7582|7581|7588|7587|7582|7581|223
1644924900000|2022-02-15 11:35:00|7582.3|7581.3|7585.5|7584.5|7586.5|7585.5|7581.5|7580.5|219
1644925200000|2022-02-15 11:40:00|7585.3|7584.3|7584.8|7583.8|7587.3|7586.3|7580.3|7579.3|287
1644925500000|2022-02-15 11:45:00|7585|7584|7583.8|7582.8|7589.3|7588.3|7583.5|7582.5|356
1644925800000|2022-02-15 11:50:00|7584|7583|7583|7582|7584.8|7583.8|7580.3|7579.3|189
1644926100000|2022-02-15 11:55:00|7583.3|7582.3|7578|7577|7586.8|7585.8|7577.8|7576.8|642
1644926400000|2022-02-15 12:00:00|7577.8|7576.8|7581.3|7580.3|7584.3|7583.3|7570.5|7569.5|1060
1644926700000|2022-02-15 12:05:00|7581|7580|7581.5|7580.5|7586|7585|7578.5|7577.5|394
1644927000000|2022-02-15 12:10:00|7581.8|7580.8|7587.3|7586.3|7590|7589|7581.3|7580.3|486
1644927300000|2022-02-15 12:15:00|7587.5|7586.5|7582|7581|7588.3|7587.3|7582|7581|323
1644927600000|2022-02-15 12:20:00|7582.3|7581.3|7583.8|7582.8|7586|7585|7582.3|7581.3|320
1644927900000|2022-02-15 12:25:00|7583.5|7582.5|7585.3|7584.3|7586.8|7585.8|7583.3|7582.3|334
1644928200000|2022-02-15 12:30:00|7584.8|7583.8|7584.5|7583.5|7585|7584|7581.3|7580.3|189
1644928500000|2022-02-15 12:35:00|7584.8|7583.8|7584|7583|7588|7587|7579.5|7578.5|1218
1644928800000|2022-02-15 12:40:00|7584.3|7583.3|7583.3|7582.3|7585.3|7584.3|7578.6|7577.6|347
1644929100000|2022-02-15 12:45:00|7583.1|7582.1|7584.8|7583.8|7588.1|7587.1|7583.1|7582.1|137
1644929400000|2022-02-15 12:50:00|7585.1|7584.1|7588.6|7587.6|7588.6|7587.6|7581.6|7580.6|164
1644929700000|2022-02-15 12:55:00|7588.8|7587.8|7590.6|7589.6|7590.8|7589.8|7588.1|7587.1|337
1644930000000|2022-02-15 13:00:00|7590.8|7589.8|7588.1|7587.1|7592.8|7591.8|7588.1|7587.1|400
1644930300000|2022-02-15 13:05:00|7588.6|7587.6|7591.3|7590.3|7591.3|7590.3|7586.6|7585.6|383
1644930600000|2022-02-15 13:10:00|7591.1|7590.1|7592.6|7591.6|7593.6|7592.6|7590.1|7589.1|222
1644930900000|2022-02-15 13:15:00|7592.8|7591.8|7593.1|7592.1|7595.6|7594.6|7591.8|7590.8|255
1644931200000|2022-02-15 13:20:00|7592.8|7591.8|7591.6|7590.6|7593.1|7592.1|7589.3|7588.3|187
1644931500000|2022-02-15 13:25:00|7591.3|7590.3|7593.3|7592.3|7593.6|7592.6|7589.1|7588.1|280
1644931800000|2022-02-15 13:30:00|7593.6|7592.6|7591.6|7590.6|7594.8|7593.8|7584.1|7583.1|579
1644932100000|2022-02-15 13:35:00|7591.8|7590.8|7591.3|7590.3|7595.3|7594.3|7589.3|7588.3|246
1644932400000|2022-02-15 13:40:00|7591.1|7590.1|7600.1|7599.1|7600.1|7599.1|7589.8|7588.8|572
1644932700000|2022-02-15 13:45:00|7599.8|7598.8|7596.6|7595.6|7600.6|7599.6|7595.1|7594.1|470
1644933000000|2022-02-15 13:50:00|7596.3|7595.3|7591.1|7590.1|7596.6|7595.6|7591.1|7590.1|228
1644933300000|2022-02-15 13:55:00|7591.3|7590.3|7590.1|7589.1|7591.6|7590.6|7588.1|7587.1|306
1644933600000|2022-02-15 14:00:00|7589.6|7588.6|7592.8|7591.8|7593.3|7592.3|7587.6|7586.6|325
1644933900000|2022-02-15 14:05:00|7593.1|7592.1|7592.6|7591.6|7594.1|7593.1|7591.1|7590.1|254
1644934200000|2022-02-15 14:10:00|7592.1|7591.1|7588.8|7587.8|7592.6|7591.6|7588.1|7587.1|489
1644934500000|2022-02-15 14:15:00|7589.1|7588.1|7589.1|7588.1|7591.3|7590.3|7588.1|7587.1|346
1644934800000|2022-02-15 14:20:00|7589.3|7588.3|7587.3|7586.3|7591.1|7590.1|7587.1|7586.1|372
1644935100000|2022-02-15 14:25:00|7587.6|7586.6|7576.6|7575.6|7587.8|7586.8|7576.6|7575.6|559
1644935400000|2022-02-15 14:30:00|7576.3|7575.3|7580.3|7579.3|7581.3|7580.3|7570.8|7569.8|1555
1644935700000|2022-02-15 14:35:00|7580.1|7579.1|7584.8|7583.8|7587.1|7586.1|7580.1|7579.1|1137
1644936000000|2022-02-15 14:40:00|7584.1|7583.1|7581.3|7580.3|7588.1|7587.1|7581.1|7580.1|673
1644936300000|2022-02-15 14:45:00|7581.6|7580.6|7583.3|7582.3|7590.1|7589.1|7581.6|7580.6|1163
1644936600000|2022-02-15 14:50:00|7583.1|7582.1|7584.1|7583.1|7586.3|7585.3|7578.6|7577.6|608
1644936900000|2022-02-15 14:55:00|7583.8|7582.8|7579.8|7578.8|7586.1|7585.1|7578.8|7577.8|787
1644937200000|2022-02-15 15:00:00|7579.6|7578.6|7577.1|7576.1|7582.1|7581.1|7572.6|7571.6|756
1644937500000|2022-02-15 15:05:00|7577.3|7576.3|7588.6|7587.6|7589.1|7588.1|7575.6|7574.6|708
1644937800000|2022-02-15 15:10:00|7588|7587|7587|7586|7590|7589|7582.5|7581.5|685
1644938100000|2022-02-15 15:15:00|7587.2|7586.2|7586.7|7585.7|7591.7|7590.7|7585|7584|593
1644938400000|2022-02-15 15:20:00|7587|7586|7590|7589|7590.5|7589.5|7581.2|7580.2|601
1644938700000|2022-02-15 15:25:00|7589.5|7588.5|7591.5|7590.5|7593|7592|7580|7579|496
1644939000000|2022-02-15 15:30:00|7591.7|7590.7|7594.2|7593.2|7596.2|7595.2|7590.5|7589.5|436
1644939300000|2022-02-15 15:35:00|7594.5|7593.5|7594.2|7593.2|7596|7595|7590.5|7589.5|394
1644939600000|2022-02-15 15:40:00|7594.5|7593.5|7597.5|7596.5|7597.5|7596.5|7592.5|7591.5|345
1644939900000|2022-02-15 15:45:00|7597.2|7596.2|7600.5|7599.5|7601.5|7600.5|7596.7|7595.7|690
1644940200000|2022-02-15 15:50:00|7600|7599|7602|7601|7602.2|7601.2|7598.7|7597.7|827
1644940500000|2022-02-15 15:55:00|7601.7|7600.7|7603.5|7602.5|7604.5|7603.5|7600.2|7599.2|874
1644940800000|2022-02-15 16:00:00|7603.2|7602.2|7607.5|7606.5|7608.5|7607.5|7602.2|7601.2|812
1644941100000|2022-02-15 16:05:00|7607.2|7606.2|7603.7|7602.7|7607.2|7606.2|7602.2|7601.2|701
1644941400000|2022-02-15 16:10:00|7603.5|7602.5|7597|7596|7603.5|7602.5|7595|7594|1211
1644941700000|2022-02-15 16:15:00|7596.7|7595.7|7594|7593|7597|7596|7592|7591|786
1644942000000|2022-02-15 16:20:00|7594.5|7593.5|7597.7|7596.7|7600.7|7599.7|7594.5|7593.5|901
1644942300000|2022-02-15 16:25:00|7598.2|7597.2|7591|7589|7599|7598|7589.2|7587.7|3226
1644942600000|2022-02-15 16:30:00|7591.5|7589.5|7608.2|7606.2|7611.5|7609.5|7591|7589|5755
1644942900000|2022-02-15 16:35:00|7608|7606|7611.7|7609.7|7615.5|7613.5|7608|7606|2205
1644943200000|2022-02-15 16:40:00|7611.5|7609.5|7608|7606|7612|7610|7607.2|7605.2|826
1644943500000|2022-02-15 16:45:00|7608.5|7606.5|7608|7606|7611.5|7609.5|7606.5|7604.5|543
1644943800000|2022-02-15 16:50:00|7608.2|7606.2|7604.7|7602.7|7608.5|7606.5|7604.2|7602.2|263
1644944100000|2022-02-15 16:55:00|7605|7603|7607.5|7605.5|7610.2|7608.2|7604.7|7602.7|389
1644944400000|2022-02-15 17:00:00|7607.7|7605.7|7607.2|7605.2|7611|7609|7605.7|7603.7|214
1644944700000|2022-02-15 17:05:00|7607.5|7605.5|7605|7603|7608.7|7606.7|7602.5|7600.5|283
1644945000000|2022-02-15 17:10:00|7605.5|7603.5|7604|7602|7608.5|7606.5|7604|7602|129
1644945300000|2022-02-15 17:15:00|7604.2|7602.2|7601|7599|7605.2|7603.2|7599.7|7597.7|173
1644945600000|2022-02-15 17:20:00|7601.2|7599.2|7603.7|7601.7|7604.5|7602.5|7600.5|7598.5|181
1644945900000|2022-02-15 17:25:00|7604|7602|7606|7604|7606.5|7604.5|7602|7600|120
1644946200000|2022-02-15 17:30:00|7606.2|7604.2|7605.5|7603.5|7608.5|7606.5|7604|7602|299
1644946500000|2022-02-15 17:35:00|7605.7|7603.7|7604.7|7602.7|7608.7|7606.7|7602.7|7600.7|168
1644946800000|2022-02-15 17:40:00|7605|7603|7603.5|7601.5|7606.7|7604.7|7602.7|7600.7|81
1644947100000|2022-02-15 17:45:00|7603.7|7601.7|7595.2|7593.2|7604.5|7602.5|7595.2|7593.2|172
1644947400000|2022-02-15 17:50:00|7595.5|7593.5|7593|7591|7597|7595|7591.7|7589.7|303
1644947700000|2022-02-15 17:55:00|7592.7|7590.7|7595.7|7593.7|7596|7594|7591|7589|266
1644948000000|2022-02-15 18:00:00|7596|7594|7595.5|7593.5|7596.5|7594.5|7594|7592|137
1644948300000|2022-02-15 18:05:00|7595.7|7593.7|7598.5|7596.5|7598.7|7596.7|7595|7593|131
1644948600000|2022-02-15 18:10:00|7598.2|7596.2|7601.5|7599.5|7601.5|7599.5|7598|7596|119
1644948900000|2022-02-15 18:15:00|7601|7599|7600|7598|7601.5|7599.5|7599.5|7597.5|100
1644949200000|2022-02-15 18:20:00|7600.7|7598.7|7603|7601|7605.7|7603.7|7600.7|7598.7|192
1644949500000|2022-02-15 18:25:00|7602.7|7600.7|7604.7|7602.7|7606.5|7604.5|7602.5|7600.5|122
1644949800000|2022-02-15 18:30:00|7605|7603|7606.2|7604.2|7607.2|7605.2|7604|7602|75
1644950100000|2022-02-15 18:35:00|7606|7604|7606.7|7604.7|7607.7|7605.7|7604|7602|36
1644950400000|2022-02-15 18:40:00|7607|7605|7606.7|7604.7|7608.7|7606.7|7605.7|7603.7|42
1644950700000|2022-02-15 18:45:00|7607|7605|7608.2|7606.2|7609.2|7607.2|7606.5|7604.5|30
1644951000000|2022-02-15 18:50:00|7608.5|7606.5|7608.2|7606.2|7610|7608|7606.5|7604.5|32
1644951300000|2022-02-15 18:55:00|7608|7606|7609.5|7607.5|7610|7608|7607.7|7605.7|62
1644951600000|2022-02-15 19:00:00|7609.7|7607.7|7607.5|7605.5|7610.5|7608.5|7606.5|7604.5|62
1644951900000|2022-02-15 19:05:00|7607.7|7605.7|7601.7|7599.7|7608|7606|7600.5|7598.5|94
1644952200000|2022-02-15 19:10:00|7601.2|7599.2|7603|7601|7603.5|7601.5|7600|7598|78
1644952500000|2022-02-15 19:15:00|7603.2|7601.2|7604.5|7602.5|7606.2|7604.2|7602.2|7600.2|56
1644952800000|2022-02-15 19:20:00|7604.7|7602.7|7604|7602|7607|7605|7603.2|7601.2|31
1644953100000|2022-02-15 19:25:00|7604.2|7602.2|7604.2|7602.2|7605|7603|7603.5|7601.5|51
1644953400000|2022-02-15 19:30:00|7604|7602|7601.5|7599.5|7605|7603|7601.5|7599.5|89
1644953700000|2022-02-15 19:35:00|7601.7|7599.7|7601.7|7599.7|7604.2|7602.2|7601.5|7599.5|88
1644954000000|2022-02-15 19:40:00|7602|7600|7605.2|7603.2|7606|7604|7597.2|7595.2|202
1644954300000|2022-02-15 19:45:00|7605|7603|7601|7599|7606.7|7604.7|7600|7598|229
1644954600000|2022-02-15 19:50:00|7600.7|7598.7|7603|7601|7603.7|7601.7|7599.5|7597.5|97
1644954900000|2022-02-15 19:55:00|7603.7|7601.7|7602.7|7600.7|7605.2|7603.2|7600.5|7598.5|194
1644955200000|2022-02-15 20:00:00|7602.5|7600.5|7607|7605|7607|7605|7601.2|7599.2|198
1644955500000|2022-02-15 20:05:00|7607.2|7605.2|7605|7603|7608.2|7606.2|7604.7|7602.7|123
1644955800000|2022-02-15 20:10:00|7605.2|7603.2|7605|7603|7605.2|7603.2|7603.5|7601.5|99
1644956100000|2022-02-15 20:15:00|7605.2|7603.2|7606.7|7604.7|7606.7|7604.7|7603|7601|90
1644956400000|2022-02-15 20:20:00|7607|7605|7604.2|7602.2|7607.7|7605.7|7602.7|7600.7|91
1644956700000|2022-02-15 20:25:00|7604.5|7602.5|7601.2|7599.2|7604.7|7602.7|7599.5|7597.5|299
1644957000000|2022-02-15 20:30:00|7601|7599|7595.2|7593.2|7601.2|7599.2|7593|7591|261
1644957300000|2022-02-15 20:35:00|7594.7|7592.7|7590.7|7588.7|7598.5|7596.5|7589.7|7587.7|323
1644957600000|2022-02-15 20:40:00|7590.5|7588.5|7596.7|7594.7|7597.7|7595.7|7588.2|7586.2|154
1644957900000|2022-02-15 20:45:00|7596.5|7594.5|7596.2|7594.2|7599.2|7597.2|7591.5|7589.5|218
1644958200000|2022-02-15 20:50:00|7597.2|7595.2|7600.5|7598.5|7609|7607|7596.7|7594.7|474
1644958500000|2022-02-15 20:55:00|7600.2|7598.2|7609.4|7605.4|7610.5|7608.5|7599.2|7597.2|681
1644958800000|2022-02-15 21:00:00|7609|7605|7600.2|7596.2|7609|7605|7599.2|7595.2|0
1644959100000|2022-02-15 21:05:00|7600.6|7596.6|7597.2|7593.2|7601.1|7597.1|7595.9|7591.9|0
1644959400000|2022-02-15 21:10:00|7597.5|7593.5|7597.9|7593.9|7599.8|7595.8|7594.3|7590.3|0
1644959700000|2022-02-15 21:15:00|7597.7|7593.7|7600.7|7596.7|7601.2|7597.2|7596.9|7592.9|0
1644960000000|2022-02-15 21:20:00|7600.4|7596.4|7602.5|7598.5|7603.3|7599.3|7600.1|7596.1|0
1644960300000|2022-02-15 21:25:00|7602.9|7598.9|7603.4|7599.4|7603.9|7599.9|7602.5|7598.5|0
1644960600000|2022-02-15 21:30:00|7601.9|7597.9|7602.4|7598.4|7603.1|7599.1|7601.2|7597.2|0
1644960900000|2022-02-15 21:35:00|7602.7|7598.7|7601.2|7597.2|7603.1|7599.1|7600.9|7596.9|0
1644961200000|2022-02-15 21:40:00|7601.5|7597.5|7598.3|7594.3|7601.8|7597.8|7597.6|7593.6|0
1644961500000|2022-02-15 21:45:00|7598|7594|7594.3|7590.3|7599.1|7595.1|7594.1|7590.1|0
1644961800000|2022-02-15 21:50:00|7594.8|7590.8|7598.4|7594.4|7599.1|7595.1|7594.3|7590.3|0
1644962100000|2022-02-15 21:55:00|7598.1|7594.1|7599.3|7595.3|7601|7597|7596.3|7592.3|0
1644962400000|2022-02-15 22:00:00|7599.4|7595.4|7599.6|7595.6|7599.8|7595.8|7599|7595|0
1644962700000|2022-02-15 22:05:00|7599.7|7595.7|7599.6|7595.6|7599.7|7595.7|7598.5|7594.5|0
1644963000000|2022-02-15 22:10:00|7599.3|7595.3|7598.3|7594.3|7599.3|7595.3|7598.2|7594.2|0
1644963300000|2022-02-15 22:15:00|7598.2|7594.2|7597.2|7593.2|7598.2|7594.2|7597.2|7593.2|0
1644963600000|2022-02-15 22:20:00|7597.3|7593.3|7596.8|7592.8|7597.6|7593.6|7596.6|7592.6|0
1644963900000|2022-02-15 22:25:00|7597.3|7593.3|7597|7593|7597.3|7593.3|7596.4|7592.4|0
1644964200000|2022-02-15 22:30:00|7596.9|7592.9|7597|7593|7597.4|7593.4|7596.8|7592.8|0
1644964500000|2022-02-15 22:35:00|7597.1|7593.1|7597.1|7593.1|7597.2|7593.2|7596.9|7592.9|0
1644964800000|2022-02-15 22:40:00|7597.2|7593.2|7597.2|7593.2|7597.6|7593.6|7597|7593|0
1644965100000|2022-02-15 22:45:00|7597|7593|7598.8|7594.8|7598.8|7594.8|7597|7593|0
1644965400000|2022-02-15 22:50:00|7599.1|7595.1|7598.9|7594.9|7599.1|7595.1|7598.6|7594.6|0
1644965700000|2022-02-15 22:55:00|7599|7595|7599.7|7595.7|7600.9|7596.9|7598.9|7594.9|0
1644966000000|2022-02-15 23:00:00|7602.5|7598.5|7602.3|7598.3|7603.2|7599.2|7599.1|7595.1|0
1644966300000|2022-02-15 23:05:00|7602|7598|7601.4|7597.4|7604.1|7600.1|7601.4|7597.4|0
1644966600000|2022-02-15 23:10:00|7601.7|7597.7|7597.8|7593.8|7602|7598|7597.5|7593.5|0
1644966900000|2022-02-15 23:15:00|7597.5|7593.5|7598|7594|7599.5|7595.5|7597|7593|0
1644967200000|2022-02-15 23:20:00|7598.2|7594.2|7595.4|7591.4|7598.2|7594.2|7594.8|7590.8|0
1644967500000|2022-02-15 23:25:00|7595.6|7591.6|7595.3|7591.3|7597.3|7593.3|7594.3|7590.3|0
1644967800000|2022-02-15 23:30:00|7595.7|7591.7|7596.6|7592.6|7598.4|7594.4|7595.2|7591.2|0
1644968100000|2022-02-15 23:35:00|7596.4|7592.4|7598.8|7594.8|7598.8|7594.8|7596.4|7592.4|0
1644968400000|2022-02-15 23:40:00|7598.7|7594.7|7597.4|7593.4|7599.5|7595.5|7597.4|7593.4|0
1644968700000|2022-02-15 23:45:00|7597.1|7593.1|7592.8|7588.8|7598.1|7594.1|7592|7588|0
1644969000000|2022-02-15 23:50:00|7592.5|7588.5|7593.6|7589.6|7594.7|7590.7|7591.9|7587.9|0
1644969300000|2022-02-15 23:55:00|7593|7589|7594.9|7590.9|7598|7594|7593|7589|0
1644969600000|2022-02-16 00:00:00|7594.6|7590.6|7596.3|7592.3|7597.7|7593.7|7593.7|7589.7|0
1644969900000|2022-02-16 00:05:00|7596.1|7592.1|7595.1|7591.1|7596.6|7592.6|7589.9|7585.9|0
1644970200000|2022-02-16 00:10:00|7595.4|7591.4|7593.9|7589.9|7595.8|7591.8|7592|7588|0
1644970500000|2022-02-16 00:15:00|7594.2|7590.2|7597.3|7593.3|7597.6|7593.6|7593|7589|0
1644970800000|2022-02-16 00:20:00|7596.9|7592.9|7592.8|7588.8|7596.9|7592.9|7592.7|7588.7|0
1644971100000|2022-02-16 00:25:00|7592.1|7588.1|7592.3|7588.3|7594.9|7590.9|7592.1|7588.1|0
1644971400000|2022-02-16 00:30:00|7592.4|7588.4|7593.1|7589.1|7593.6|7589.6|7588.2|7584.2|0
1644971700000|2022-02-16 00:35:00|7593|7589|7594|7590|7596|7592|7593|7589|0
1644972000000|2022-02-16 00:40:00|7593.9|7589.9|7592.6|7588.6|7594.7|7590.7|7592.2|7588.2|0
1644972300000|2022-02-16 00:45:00|7592.9|7588.9|7591.4|7587.4|7593.2|7589.2|7590.7|7586.7|0
1644972600000|2022-02-16 00:50:00|7592.1|7588.1|7596.3|7592.3|7596.7|7592.7|7590.7|7586.7|0
1644972900000|2022-02-16 00:55:00|7596.2|7592.2|7596.4|7592.4|7596.8|7592.8|7593.9|7589.9|0
1644973200000|2022-02-16 01:00:00|7596.5|7592.5|7592.2|7589.2|7597.3|7593.3|7589|7586|36
1644973500000|2022-02-16 01:05:00|7592.7|7589.7|7594|7591|7595.7|7592.7|7592.7|7589.7|39
1644973800000|2022-02-16 01:10:00|7594.5|7591.5|7592.2|7589.2|7594.7|7591.7|7591.7|7588.7|29
1644974100000|2022-02-16 01:15:00|7593.2|7590.2|7593.5|7590.5|7594.7|7591.7|7591.2|7588.2|60
1644974400000|2022-02-16 01:20:00|7593.7|7590.7|7595.7|7592.7|7596|7593|7593.5|7590.5|20
1644974700000|2022-02-16 01:25:00|7596|7593|7594.7|7591.7|7597.2|7594.2|7594.2|7591.2|15
1644975000000|2022-02-16 01:30:00|7595|7592|7591.2|7588.2|7595|7592|7591|7588|34
1644975300000|2022-02-16 01:35:00|7592|7589|7593.5|7590.5|7594.5|7591.5|7591|7588|11
1644975600000|2022-02-16 01:40:00|7594|7591|7591|7588|7594|7591|7591|7588|12
1644975900000|2022-02-16 01:45:00|7590.7|7587.7|7592.2|7589.2|7592.7|7589.7|7590.5|7587.5|16
1644976200000|2022-02-16 01:50:00|7592.5|7589.5|7594.5|7591.5|7595.2|7592.2|7592.5|7589.5|31
1644976500000|2022-02-16 01:55:00|7594.2|7591.2|7597|7594|7597.2|7594.2|7594|7591|10
1644976800000|2022-02-16 02:00:00|7597.2|7594.2|7597.5|7594.5|7598|7595|7596.5|7593.5|35
1644977100000|2022-02-16 02:05:00|7597.7|7594.7|7604.2|7601.2|7604.2|7601.2|7597.5|7594.5|42
1644977400000|2022-02-16 02:10:00|7604.7|7601.7|7601|7598|7605.2|7602.2|7600|7597|36
1644977700000|2022-02-16 02:15:00|7601.2|7598.2|7603.2|7600.2|7603.7|7600.7|7601|7598|11
1644978000000|2022-02-16 02:20:00|7603.5|7600.5|7604.5|7601.5|7604.5|7601.5|7603|7600|27
1644978300000|2022-02-16 02:25:00|7604.2|7601.2|7604.2|7601.2|7604.7|7601.7|7603.5|7600.5|27
1644978600000|2022-02-16 02:30:00|7603.7|7600.7|7601.2|7598.2|7603.7|7600.7|7600.2|7597.2|49
1644978900000|2022-02-16 02:35:00|7601.5|7598.5|7601.2|7598.2|7602.7|7599.7|7601|7598|27
1644979200000|2022-02-16 02:40:00|7601.7|7598.7|7602|7599|7602.2|7599.2|7601.2|7598.2|44
1644979500000|2022-02-16 02:45:00|7601.7|7598.7|7603.2|7600.2|7607.2|7604.2|7601.7|7598.7|34
1644979800000|2022-02-16 02:50:00|7603.5|7600.5|7603.7|7600.7|7604.2|7601.2|7603.2|7600.2|14
1644980100000|2022-02-16 02:55:00|7603.2|7600.2|7605.2|7602.2|7605.7|7602.7|7602|7599|29
1644980400000|2022-02-16 03:00:00|7605.5|7602.5|7605|7602|7607.7|7604.7|7604.2|7601.2|45
1644980700000|2022-02-16 03:05:00|7604.7|7601.7|7608|7605|7608.2|7605.2|7604.7|7601.7|13
1644981000000|2022-02-16 03:10:00|7608.2|7605.2|7608.2|7605.2|7608.7|7605.7|7607.2|7604.2|16
1644981300000|2022-02-16 03:15:00|7608.5|7605.5|7606.2|7603.2|7608.7|7605.7|7606.2|7603.2|18
1644981600000|2022-02-16 03:20:00|7605.7|7602.7|7602.5|7599.5|7606|7603|7602.5|7599.5|3
1644981900000|2022-02-16 03:25:00|7602.2|7599.2|7603.5|7600.5|7603.5|7600.5|7601.7|7598.7|2
1644982200000|2022-02-16 03:30:00|7603.2|7600.2|7602.5|7599.5|7603.2|7600.2|7600.5|7597.5|6
1644982500000|2022-02-16 03:35:00|7602.2|7599.2|7601.2|7598.2|7603|7600|7601.2|7598.2|3
1644982800000|2022-02-16 03:40:00|7601.5|7598.5|7602|7599|7603.7|7600.7|7601.5|7598.5|9
1644983100000|2022-02-16 03:45:00|7602.2|7599.2|7603.5|7600.5|7603.5|7600.5|7602.2|7599.2|6
1644983400000|2022-02-16 03:50:00|7603.2|7600.2|7600.5|7597.5|7603.5|7600.5|7600.5|7597.5|6
1644983700000|2022-02-16 03:55:00|7600|7597|7604.2|7601.2|7604.5|7601.5|7599.5|7596.5|13
1644984000000|2022-02-16 04:00:00|7604|7601|7602.5|7599.5|7604.5|7601.5|7602.5|7599.5|19
1644984300000|2022-02-16 04:05:00|7602.7|7599.7|7603|7600|7603|7600|7602.5|7599.5|1
1644984600000|2022-02-16 04:10:00|7602.7|7599.7|7604|7601|7604.2|7601.2|7602.7|7599.7|2
1644984900000|2022-02-16 04:15:00|7604.5|7601.5|7606.2|7603.2|7606.5|7603.5|7604.2|7601.2|10
1644985200000|2022-02-16 04:20:00|7606|7603|7606|7603|7607|7604|7605.2|7602.2|7
1644985500000|2022-02-16 04:25:00|7605.7|7602.7|7603|7600|7605.7|7602.7|7603|7600|20
1644985800000|2022-02-16 04:30:00|7603.2|7600.2|7604|7601|7604.7|7601.7|7603|7600|5
1644986100000|2022-02-16 04:35:00|7603.5|7600.5|7604|7601|7604.2|7601.2|7602.5|7599.5|3
1644986400000|2022-02-16 04:40:00|7603.7|7600.7|7605|7602|7605|7602|7603|7600|10
1644986700000|2022-02-16 04:45:00|7605.2|7602.2|7605.5|7602.5|7605.5|7602.5|7604.5|7601.5|14
1644987000000|2022-02-16 04:50:00|7605.2|7602.2|7607.7|7604.7|7608|7605|7605.2|7602.2|3
1644987300000|2022-02-16 04:55:00|7608|7605|7609|7606|7609.7|7606.7|7608|7605|20
1644987600000|2022-02-16 05:00:00|7609.2|7606.2|7612.7|7609.7|7613.5|7610.5|7608.2|7605.2|39
1644987900000|2022-02-16 05:05:00|7612.5|7609.5|7612|7609|7612.7|7609.7|7610.7|7607.7|42
1644988200000|2022-02-16 05:10:00|7611.7|7608.7|7614|7611|7614.2|7611.2|7611.2|7608.2|25
1644988500000|2022-02-16 05:15:00|7614.2|7611.2|7612.7|7609.7|7614.5|7611.5|7612.5|7609.5|36
1644988800000|2022-02-16 05:20:00|7612.5|7609.5|7613.2|7610.2|7613.7|7610.7|7611|7608|29
1644989100000|2022-02-16 05:25:00|7613.5|7610.5|7612.7|7609.7|7614.2|7611.2|7611.7|7608.7|19
1644989400000|2022-02-16 05:30:00|7613|7610|7613.2|7610.2|7615|7612|7612.5|7609.5|62
1644989700000|2022-02-16 05:35:00|7613|7610|7613|7610|7614.2|7611.2|7612.7|7609.7|18
1644990000000|2022-02-16 05:40:00|7613.2|7610.2|7611.7|7608.7|7613.7|7610.7|7611.7|7608.7|11
1644990300000|2022-02-16 05:45:00|7611.5|7608.5|7612.2|7609.2|7614.2|7611.2|7611.5|7608.5|46
1644990600000|2022-02-16 05:50:00|7612|7609|7609.5|7606.5|7612.7|7609.7|7609.2|7606.2|21
1644990900000|2022-02-16 05:55:00|7609.7|7606.7|7612.2|7609.2|7613.2|7610.2|7609.2|7606.2|35
1644991200000|2022-02-16 06:00:00|7612.5|7609.5|7608.7|7605.7|7613.5|7610.5|7608.7|7605.7|21
1644991500000|2022-02-16 06:05:00|7608.5|7605.5|7607|7604|7608.7|7605.7|7606|7603|31
1644991800000|2022-02-16 06:10:00|7607.2|7604.2|7612.2|7609.2|7612.7|7609.7|7606.7|7603.7|47
1644992100000|2022-02-16 06:15:00|7612.5|7609.5|7613.5|7610.5|7614.5|7611.5|7611.7|7608.7|23
1644992400000|2022-02-16 06:20:00|7613.7|7610.7|7613.5|7610.5|7614.5|7611.5|7612.7|7609.7|16
1644992700000|2022-02-16 06:25:00|7613.2|7610.2|7611.2|7608.2|7613.7|7610.7|7610.7|7607.7|20
1644993000000|2022-02-16 06:30:00|7611|7608|7614.7|7611.7|7614.7|7611.7|7611|7608|26
1644993300000|2022-02-16 06:35:00|7614.5|7611.5|7615.5|7612.5|7616|7613|7614.2|7611.2|8
1644993600000|2022-02-16 06:40:00|7615.7|7612.7|7615|7612|7617.5|7614.5|7615|7612|23
1644993900000|2022-02-16 06:45:00|7615.2|7612.2|7615.5|7612.5|7616.2|7613.2|7614.7|7611.7|14
1644994200000|2022-02-16 06:50:00|7615|7612|7614.7|7611.7|7615.2|7612.2|7613|7610|47
1644994500000|2022-02-16 06:55:00|7614.5|7611.5|7612|7609|7614.7|7611.7|7611.7|7608.7|52
1644994800000|2022-02-16 07:00:00|7611.5|7608.5|7607.2|7605.2|7614.7|7612.7|7605.2|7603.2|741
1644995100000|2022-02-16 07:05:00|7606.5|7604.5|7606.2|7604.2|7611.2|7609.2|7605.7|7603.7|144
1644995400000|2022-02-16 07:10:00|7606.7|7604.7|7607.5|7605.5|7607.7|7605.7|7603.2|7601.2|126
1644995700000|2022-02-16 07:15:00|7607.2|7605.2|7603.7|7601.7|7608.2|7606.2|7602|7600|42
1644996000000|2022-02-16 07:20:00|7603.2|7601.2|7605|7603|7605.2|7603.2|7601.5|7599.5|90
1644996300000|2022-02-16 07:25:00|7605.2|7603.2|7603.7|7601.7|7606.2|7604.2|7601.5|7599.5|34
1644996600000|2022-02-16 07:30:00|7603.5|7601.5|7607.2|7605.2|7607.7|7605.7|7601.7|7599.7|39
1644996900000|2022-02-16 07:35:00|7607.7|7605.7|7605.2|7603.2|7610|7608|7601.2|7599.2|193
1644997200000|2022-02-16 07:40:00|7605.5|7603.5|7606.5|7604.5|7607.5|7605.5|7603.7|7601.7|91
1644997500000|2022-02-16 07:45:00|7606.2|7604.2|7602.2|7600.2|7608.5|7606.5|7602.2|7600.2|164
1644997800000|2022-02-16 07:50:00|7602|7600|7596.2|7594.2|7606|7604|7596|7594|153
1644998100000|2022-02-16 07:55:00|7596.5|7594.5|7602|7600|7602|7600|7589.7|7587.7|493
1644998400000|2022-02-16 08:00:00|7601.5|7600.5|7602.7|7601.7|7613.5|7612.5|7597.2|7596.2|2052
1644998700000|2022-02-16 08:05:00|7602.5|7601.5|7599.7|7598.7|7607.2|7606.2|7596|7595|767
1644999000000|2022-02-16 08:10:00|7600|7599|7613.2|7612.2|7615.2|7614.2|7596.2|7595.2|763
1644999300000|2022-02-16 08:15:00|7613.5|7612.5|7627.5|7626.5|7631.5|7630.5|7613.2|7612.2|1043
1644999600000|2022-02-16 08:20:00|7627.7|7626.7|7625.2|7624.2|7633.5|7632.5|7623.5|7622.5|742
1644999900000|2022-02-16 08:25:00|7625|7624|7620.2|7619.2|7625.2|7624.2|7614.5|7613.5|860
1645000200000|2022-02-16 08:30:00|7620|7619|7618.5|7617.5|7620.5|7619.5|7611.5|7610.5|632
1645000500000|2022-02-16 08:35:00|7619.5|7618.5|7623.2|7622.2|7626.7|7625.7|7619.5|7618.5|396
1645000800000|2022-02-16 08:40:00|7622.7|7621.7|7612.5|7611.5|7624.2|7623.2|7611.2|7610.2|1183
1645001100000|2022-02-16 08:45:00|7612.2|7611.2|7617|7616|7618.7|7617.7|7611.2|7610.2|386
1645001400000|2022-02-16 08:50:00|7617.5|7616.5|7616|7615|7619.7|7618.7|7612.7|7611.7|334
1645001700000|2022-02-16 08:55:00|7616.2|7615.2|7619|7618|7620.5|7619.5|7612|7611|367
1645002000000|2022-02-16 09:00:00|7619.7|7618.7|7618|7617|7622.5|7621.5|7614|7613|403
1645002300000|2022-02-16 09:05:00|7617.7|7616.7|7597.2|7596.2|7618|7617|7594|7593|735
1645002600000|2022-02-16 09:10:00|7596.7|7595.7|7607.7|7606.7|7608.2|7607.2|7591.7|7590.7|791
1645002900000|2022-02-16 09:15:00|7607.2|7606.2|7608.5|7607.5|7611.5|7610.5|7605.2|7604.2|324
1645003200000|2022-02-16 09:20:00|7608|7607|7611.7|7610.7|7612|7611|7606.5|7605.5|356
1645003500000|2022-02-16 09:25:00|7612|7611|7609.7|7608.7|7613.2|7612.2|7608.2|7607.2|267
1645003800000|2022-02-16 09:30:00|7609.5|7608.5|7610.7|7609.7|7617|7616|7609.5|7608.5|409
1645004100000|2022-02-16 09:35:00|7611|7610|7606|7605|7611.5|7610.5|7605.2|7604.2|163
1645004400000|2022-02-16 09:40:00|7605.5|7604.5|7607.7|7606.7|7611.2|7610.2|7605.5|7604.5|189
1645004700000|2022-02-16 09:45:00|7608|7607|7602|7601|7610|7609|7600.5|7599.5|237
1645005000000|2022-02-16 09:50:00|7602.2|7601.2|7603|7602|7605.7|7604.7|7600.2|7599.2|180
1645005300000|2022-02-16 09:55:00|7602.7|7601.7|7595.2|7594.2|7603.5|7602.5|7594|7593|896
1645005600000|2022-02-16 10:00:00|7595|7594|7594|7593|7596|7595|7589.7|7588.7|447
1645005900000|2022-02-16 10:05:00|7593.7|7592.7|7596.2|7595.2|7598.2|7597.2|7593.7|7592.7|304
1645006200000|2022-02-16 10:10:00|7596.5|7595.5|7598.5|7597.5|7599.2|7598.2|7593.5|7592.5|236
1645006500000|2022-02-16 10:15:00|7598|7597|7586.2|7585.2|7598.7|7597.7|7586|7585|285
1645006800000|2022-02-16 10:20:00|7586|7585|7579.2|7578.2|7590.2|7589.2|7578.7|7577.7|677
1645007100000|2022-02-16 10:25:00|7579.5|7578.5|7582.5|7581.5|7583.7|7582.7|7576|7575|506
1645007400000|2022-02-16 10:30:00|7582.2|7581.2|7587|7586|7587.5|7586.5|7580|7579|311
1645007700000|2022-02-16 10:35:00|7586.7|7585.7|7582.5|7581.5|7587.5|7586.5|7580.7|7579.7|352
1645008000000|2022-02-16 10:40:00|7583.5|7582.5|7592.2|7591.2|7592.2|7591.2|7583.5|7582.5|296
1645008300000|2022-02-16 10:45:00|7592|7591|7594.2|7593.2|7594.5|7593.5|7591|7590|165
1645008600000|2022-02-16 10:50:00|7594.5|7593.5|7592.5|7591.5|7595.5|7594.5|7592|7591|195
1645008900000|2022-02-16 10:55:00|7592.2|7591.2|7590.2|7589.2|7594|7593|7590.2|7589.2|241
1645009200000|2022-02-16 11:00:00|7590.5|7589.5|7593.5|7592.5|7594.2|7593.2|7589|7588|234
1645009500000|2022-02-16 11:05:00|7593.2|7592.2|7593.5|7592.5|7596.5|7595.5|7593|7592|266
1645009800000|2022-02-16 11:10:00|7593.2|7592.2|7588.2|7587.2|7593.2|7592.2|7584.5|7583.5|559
1645010100000|2022-02-16 11:15:00|7588.5|7587.5|7589|7588|7592.5|7591.5|7588.5|7587.5|308
1645010400000|2022-02-16 11:20:00|7588.5|7587.5|7587.5|7586.5|7590|7589|7586.5|7585.5|364
1645010700000|2022-02-16 11:25:00|7587.7|7586.7|7590|7589|7590.5|7589.5|7585|7584|144
1645011000000|2022-02-16 11:30:00|7589.7|7588.7|7588|7587|7591.2|7590.2|7587|7586|181
1645011300000|2022-02-16 11:35:00|7588.5|7587.5|7594.5|7593.5|7595.2|7594.2|7588|7587|155
1645011600000|2022-02-16 11:40:00|7595|7594|7593.7|7592.7|7595.2|7594.2|7591.2|7590.2|201
1645011900000|2022-02-16 11:45:00|7593.5|7592.5|7594.2|7593.2|7595.5|7594.5|7592|7591|187
1645012200000|2022-02-16 11:50:00|7593.7|7592.7|7588|7587|7594.2|7593.2|7588|7587|304
1645012500000|2022-02-16 11:55:00|7588.2|7587.2|7588|7587|7592.7|7591.7|7587.7|7586.7|344
1645012800000|2022-02-16 12:00:00|7588.2|7587.2|7593.5|7592.5|7595|7594|7588.2|7587.2|714
1645013100000|2022-02-16 12:05:00|7593|7592|7589.5|7588.5|7593|7592|7589.5|7588.5|200
1645013400000|2022-02-16 12:10:00|7589.2|7588.2|7589|7588|7589.5|7588.5|7586|7585|391
1645013700000|2022-02-16 12:15:00|7589.5|7588.5|7587|7586|7589.5|7588.5|7585.5|7584.5|226
1645014000000|2022-02-16 12:20:00|7586.7|7585.7|7587.5|7586.5|7588.5|7587.5|7584|7583|621
1645014300000|2022-02-16 12:25:00|7587.7|7586.7|7588.7|7587.7|7591.5|7590.5|7587.5|7586.5|294
1645014600000|2022-02-16 12:30:00|7589|7588|7588.5|7587.5|7589.5|7588.5|7587|7586|223
1645014900000|2022-02-16 12:35:00|7588|7587|7582|7581|7588.5|7587.5|7580.2|7579.2|1586
1645015200000|2022-02-16 12:40:00|7581.8|7580.8|7582.3|7581.3|7584|7583|7578.5|7577.5|603
1645015500000|2022-02-16 12:45:00|7582.5|7581.5|7584.3|7583.3|7585|7584|7582.3|7581.3|386
1645015800000|2022-02-16 12:50:00|7583.8|7582.8|7583.3|7582.3|7585.3|7584.3|7582.3|7581.3|267
1645016100000|2022-02-16 12:55:00|7583.8|7582.8|7582.8|7581.8|7583.8|7582.8|7579.3|7578.3|611
1645016400000|2022-02-16 13:00:00|7583|7582|7582|7581|7584.3|7583.3|7579.8|7578.8|232
1645016700000|2022-02-16 13:05:00|7582.3|7581.3|7579|7578|7582.8|7581.8|7578.5|7577.5|206
1645017000000|2022-02-16 13:10:00|7578.8|7577.8|7583|7582|7583.3|7582.3|7577.8|7576.8|148
1645017300000|2022-02-16 13:15:00|7583.3|7582.3|7589.3|7588.3|7589.8|7588.8|7583.3|7582.3|241
1645017600000|2022-02-16 13:20:00|7589|7588|7588.8|7587.8|7590.5|7589.5|7587|7586|237
1645017900000|2022-02-16 13:25:00|7589|7588|7587.5|7586.5|7589.5|7588.5|7587.3|7586.3|270
1645018200000|2022-02-16 13:30:00|7588|7587|7592.5|7591.5|7596|7595|7587.5|7586.5|529
1645018500000|2022-02-16 13:35:00|7592.3|7591.3|7588.3|7587.3|7595.8|7594.8|7588|7587|346
1645018800000|2022-02-16 13:40:00|7587.8|7586.8|7587.8|7586.8|7590|7589|7587|7586|366
1645019100000|2022-02-16 13:45:00|7587.5|7586.5|7576.8|7575.8|7587.5|7586.5|7576.5|7575.5|593
1645019400000|2022-02-16 13:50:00|7576.5|7575.5|7579|7578|7582|7581|7571.8|7570.8|707
1645019700000|2022-02-16 13:55:00|7578.8|7577.8|7576.5|7575.5|7579.3|7578.3|7574.3|7573.3|484
1645020000000|2022-02-16 14:00:00|7576.8|7575.8|7574.5|7573.5|7577.3|7576.3|7573.3|7572.3|567
1645020300000|2022-02-16 14:05:00|7574.3|7573.3|7572|7571|7574.3|7573.3|7569.5|7568.5|325
1645020600000|2022-02-16 14:10:00|7571.8|7570.8|7567.5|7566.5|7572.3|7571.3|7567.3|7566.3|463
1645020900000|2022-02-16 14:15:00|7567.3|7566.3|7565.5|7564.5|7569.8|7568.8|7562|7561|885
1645021200000|2022-02-16 14:20:00|7565.8|7564.8|7565.3|7564.3|7567.3|7566.3|7563.3|7562.3|461
1645021500000|2022-02-16 14:25:00|7565.5|7564.5|7568.3|7567.3|7569.3|7568.3|7564.8|7563.8|696
1645021800000|2022-02-16 14:30:00|7568.5|7567.5|7582.8|7581.8|7584.5|7583.5|7567.8|7566.8|1189
1645022100000|2022-02-16 14:35:00|7582.5|7581.5|7588|7587|7588.8|7587.8|7579.3|7578.3|983
1645022400000|2022-02-16 14:40:00|7587.8|7586.8|7586.3|7585.3|7590.3|7589.3|7585.5|7584.5|969
1645022700000|2022-02-16 14:45:00|7587|7586|7583.3|7582.3|7594.5|7593.5|7582.8|7581.8|551
1645023000000|2022-02-16 14:50:00|7582.8|7581.8|7576.3|7575.3|7583|7582|7573.3|7572.3|884
1645023300000|2022-02-16 14:55:00|7576.8|7575.8|7583.3|7582.3|7583.3|7582.3|7574.3|7573.3|690
1645023600000|2022-02-16 15:00:00|7583|7582|7583|7582|7586.3|7585.3|7578.8|7577.8|531
1645023900000|2022-02-16 15:05:00|7583.3|7582.3|7582.3|7581.3|7588.5|7587.5|7581.8|7580.8|402
1645024200000|2022-02-16 15:10:00|7582.5|7581.5|7584.3|7583.3|7591.3|7590.3|7581.3|7580.3|460
1645024500000|2022-02-16 15:15:00|7584.5|7583.5|7583.7|7582.7|7587.5|7586.5|7581.3|7580.3|347
1645024800000|2022-02-16 15:20:00|7583.5|7582.5|7584.5|7583.5|7584.5|7583.5|7580.5|7579.5|254
1645025100000|2022-02-16 15:25:00|7584.7|7583.7|7592.7|7591.7|7593|7592|7584.5|7583.5|436
1645025400000|2022-02-16 15:30:00|7591.7|7590.7|7597.2|7596.2|7598.5|7597.5|7590.7|7589.7|428
1645025700000|2022-02-16 15:35:00|7597.5|7596.5|7594.5|7593.5|7599|7598|7594|7593|290
1645026000000|2022-02-16 15:40:00|7594|7593|7592.2|7591.2|7594.5|7593.5|7589.5|7588.5|455
1645026300000|2022-02-16 15:45:00|7592|7591|7596.5|7595.5|7597|7596|7590|7589|373
1645026600000|2022-02-16 15:50:00|7596|7595|7593|7592|7598.5|7597.5|7592.2|7591.2|492
1645026900000|2022-02-16 15:55:00|7592.7|7591.7|7592|7591|7593|7592|7590|7589|539
1645027200000|2022-02-16 16:00:00|7592.2|7591.2|7600|7599|7600.5|7599.5|7591.5|7590.5|634
1645027500000|2022-02-16 16:05:00|7599.7|7598.7|7602|7601|7604|7603|7598|7597|656
1645027800000|2022-02-16 16:10:00|7601.5|7600.5|7606.2|7605.2|7606.2|7605.2|7600.5|7599.5|746
1645028100000|2022-02-16 16:15:00|7606|7605|7602.7|7601.7|7608.2|7607.2|7602.5|7601.5|790
1645028400000|2022-02-16 16:20:00|7603|7602|7603.5|7602.5|7604.5|7603.5|7601.7|7600.7|932
1645028700000|2022-02-16 16:25:00|7603|7602|7604|7602|7606.5|7605.5|7599.5|7598.5|3351
1645029000000|2022-02-16 16:30:00|7594.1|7592.1|7595.6|7593.6|7600.1|7598.1|7589.3|7587.3|6055
1645029300000|2022-02-16 16:35:00|7595.8|7593.8|7592.1|7590.1|7595.8|7593.8|7588.8|7586.8|1222
1645029600000|2022-02-16 16:40:00|7592.3|7590.3|7585.1|7583.1|7593.1|7591.1|7582.8|7580.8|456
1645029900000|2022-02-16 16:45:00|7584.8|7582.8|7585.6|7583.6|7586.8|7584.8|7583.6|7581.6|342
1645030200000|2022-02-16 16:50:00|7586.1|7584.1|7585.3|7583.3|7587.3|7585.3|7585.1|7583.1|231
1645030500000|2022-02-16 16:55:00|7585.1|7583.1|7588.1|7586.1|7588.1|7586.1|7585.1|7583.1|174
1645030800000|2022-02-16 17:00:00|7588.6|7586.6|7589.1|7587.1|7590.8|7588.8|7587.6|7585.6|214
1645031100000|2022-02-16 17:05:00|7588.8|7586.8|7588.1|7586.1|7590.1|7588.1|7587.8|7585.8|112
1645031400000|2022-02-16 17:10:00|7587.8|7585.8|7587.1|7585.1|7588.6|7586.6|7585.6|7583.6|193
1645031700000|2022-02-16 17:15:00|7587.3|7585.3|7585.3|7583.3|7587.8|7585.8|7583.6|7581.6|113
1645032000000|2022-02-16 17:20:00|7585.6|7583.6|7586.3|7584.3|7587.6|7585.6|7584.3|7582.3|69
1645032300000|2022-02-16 17:25:00|7586.1|7584.1|7586.3|7584.3|7588.1|7586.1|7585.6|7583.6|110
1645032600000|2022-02-16 17:30:00|7586.1|7584.1|7576.1|7574.1|7586.1|7584.1|7574.3|7572.3|248
1645032900000|2022-02-16 17:35:00|7575.8|7573.8|7579.6|7577.6|7579.6|7577.6|7574.8|7572.8|163
1645033200000|2022-02-16 17:40:00|7579.8|7577.8|7581.1|7579.1|7582.6|7580.6|7579.6|7577.6|126
1645033500000|2022-02-16 17:45:00|7580.6|7578.6|7582.8|7580.8|7583.6|7581.6|7580.1|7578.1|35
1645033800000|2022-02-16 17:50:00|7583.1|7581.1|7585.3|7583.3|7586.8|7584.8|7582.3|7580.3|76
1645034100000|2022-02-16 17:55:00|7584.8|7582.8|7585.1|7583.1|7586.3|7584.3|7584.1|7582.1|34
1645034400000|2022-02-16 18:00:00|7584.8|7582.8|7584.6|7582.6|7586.6|7584.6|7583.1|7581.1|67
1645034700000|2022-02-16 18:05:00|7584.3|7582.3|7587.3|7585.3|7588.1|7586.1|7584.1|7582.1|70
1645035000000|2022-02-16 18:10:00|7587.1|7585.1|7587.6|7585.6|7588.3|7586.3|7586.6|7584.6|55
1645035300000|2022-02-16 18:15:00|7587.8|7585.8|7588.6|7586.6|7589.6|7587.6|7587.6|7585.6|57
1645035600000|2022-02-16 18:20:00|7589.1|7587.1|7589.6|7587.6|7590.8|7588.8|7587.8|7585.8|83
1645035900000|2022-02-16 18:25:00|7589.8|7587.8|7588.3|7586.3|7589.8|7587.8|7587.6|7585.6|83
1645036200000|2022-02-16 18:30:00|7588.6|7586.6|7586.8|7584.8|7588.8|7586.8|7585.1|7583.1|76
1645036500000|2022-02-16 18:35:00|7587.1|7585.1|7587.1|7585.1|7590.1|7588.1|7586.6|7584.6|28
1645036800000|2022-02-16 18:40:00|7586.6|7584.6|7586.1|7584.1|7586.8|7584.8|7584.3|7582.3|36
1645037100000|2022-02-16 18:45:00|7585.8|7583.8|7587.1|7585.1|7588.3|7586.3|7585.1|7583.1|66
1645037400000|2022-02-16 18:50:00|7587.3|7585.3|7590.8|7588.8|7591.6|7589.6|7587.3|7585.3|120
1645037700000|2022-02-16 18:55:00|7590.6|7588.6|7591.3|7589.3|7591.8|7589.8|7586.3|7584.3|99
1645038000000|2022-02-16 19:00:00|7591.6|7589.6|7595.3|7593.3|7603.3|7601.3|7581.3|7579.3|386
1645038300000|2022-02-16 19:05:00|7595.8|7593.8|7598.8|7596.8|7604.8|7602.8|7590.8|7588.8|181
1645038600000|2022-02-16 19:10:00|7598.6|7596.6|7594.3|7592.3|7599.3|7597.3|7589.3|7587.3|444
1645038900000|2022-02-16 19:15:00|7594.8|7592.8|7602.1|7600.1|7603.8|7601.8|7594.8|7592.8|244
1645039200000|2022-02-16 19:20:00|7601.8|7599.8|7610.6|7608.6|7611.1|7609.1|7599.3|7597.3|235
1645039500000|2022-02-16 19:25:00|7610.8|7608.8|7610.6|7608.6|7612.3|7610.3|7609.1|7607.1|216
1645039800000|2022-02-16 19:30:00|7610.3|7608.3|7611.6|7609.6|7617.8|7615.8|7610.3|7608.3|382
1645040100000|2022-02-16 19:35:00|7611.8|7609.8|7607.6|7605.6|7613.3|7611.3|7605.1|7603.1|329
1645040400000|2022-02-16 19:40:00|7607.8|7605.8|7604.1|7602.1|7608.3|7606.3|7602.1|7600.1|170
1645040700000|2022-02-16 19:45:00|7603.8|7601.8|7602.8|7600.8|7606.1|7604.1|7600.8|7598.8|84
1645041000000|2022-02-16 19:50:00|7602.6|7600.6|7607.1|7605.1|7608.3|7606.3|7602.1|7600.1|184
1645041300000|2022-02-16 19:55:00|7606.8|7604.8|7606.3|7604.3|7608.1|7606.1|7605.1|7603.1|184
1645041600000|2022-02-16 20:00:00|7607.1|7605.1|7612.8|7610.8|7613.6|7611.6|7604.3|7602.3|359
1645041900000|2022-02-16 20:05:00|7613.1|7611.1|7611.6|7609.6|7614.1|7612.1|7610.6|7608.6|95
1645042200000|2022-02-16 20:10:00|7611.8|7609.8|7607.1|7605.1|7611.8|7609.8|7605.6|7603.6|116
1645042500000|2022-02-16 20:15:00|7607.3|7605.3|7607.8|7605.8|7608.6|7606.6|7605.3|7603.3|137
1645042800000|2022-02-16 20:20:00|7607.6|7605.6|7604.8|7602.8|7608.6|7606.6|7604.1|7602.1|179
1645043100000|2022-02-16 20:25:00|7604.6|7602.6|7607.3|7605.3|7608.1|7606.1|7604.6|7602.6|245
1645043400000|2022-02-16 20:30:00|7607.6|7605.6|7602.1|7600.1|7609.1|7607.1|7600.3|7598.3|284
1645043700000|2022-02-16 20:35:00|7602.3|7600.3|7606.8|7604.8|7607.1|7605.1|7600.8|7598.8|117
1645044000000|2022-02-16 20:40:00|7606.6|7604.6|7604.6|7602.6|7608.8|7606.8|7603.6|7601.6|186
1645044300000|2022-02-16 20:45:00|7604.1|7602.1|7605.3|7603.3|7608.1|7606.1|7601.8|7599.8|219
1645044600000|2022-02-16 20:50:00|7607.3|7605.3|7603.1|7601.1|7609.6|7607.6|7602.1|7600.1|378
1645044900000|2022-02-16 20:55:00|7602.8|7600.8|7600.3|7596.3|7602.8|7600.8|7592.6|7590.6|839
1645045200000|2022-02-16 21:00:00|7599.6|7595.6|7595.6|7591.6|7599.9|7595.9|7593.5|7589.5|0
1645045500000|2022-02-16 21:05:00|7595.3|7591.3|7595.6|7591.6|7596.7|7592.7|7593.8|7589.8|0
1645045800000|2022-02-16 21:10:00|7595.3|7591.3|7595.8|7591.8|7598.6|7594.6|7595|7591|0
1645046100000|2022-02-16 21:15:00|7596.1|7592.1|7598|7594|7599.3|7595.3|7596.1|7592.1|0
1645046400000|2022-02-16 21:20:00|7598.3|7594.3|7597.4|7593.4|7604.5|7600.5|7593.6|7589.6|0
1645046700000|2022-02-16 21:25:00|7597.1|7593.1|7598|7594|7599.9|7595.9|7595.7|7591.7|0
1645047000000|2022-02-16 21:30:00|7597.8|7593.8|7598.2|7594.2|7600.9|7596.9|7597.2|7593.2|0
1645047300000|2022-02-16 21:35:00|7597.9|7593.9|7597.3|7593.3|7598.9|7594.9|7597.3|7593.3|0
1645047600000|2022-02-16 21:40:00|7598|7594|7596|7592|7598.4|7594.4|7596|7592|0
1645047900000|2022-02-16 21:45:00|7596.4|7592.4|7594.4|7590.4|7596.4|7592.4|7594.4|7590.4|0
1645048200000|2022-02-16 21:50:00|7594.7|7590.7|7594|7590|7595.7|7591.7|7593.4|7589.4|0
1645048500000|2022-02-16 21:55:00|7594.4|7590.4|7595|7591|7595.7|7591.7|7593.9|7589.9|0
1645048800000|2022-02-16 22:00:00|7594.4|7590.4|7595.6|7591.6|7595.6|7591.6|7594.4|7590.4|0
1645049100000|2022-02-16 22:05:00|7595.4|7591.4|7595.6|7591.6|7595.7|7591.7|7595.3|7591.3|0
1645049400000|2022-02-16 22:10:00|7595.3|7591.3|7595|7591|7596|7592|7595|7591|0
1645049700000|2022-02-16 22:15:00|7595.1|7591.1|7595.9|7591.9|7596|7592|7595.1|7591.1|0
1645050000000|2022-02-16 22:20:00|7596.1|7592.1|7597.5|7593.5|7597.5|7593.5|7596.1|7592.1|0
1645050300000|2022-02-16 22:25:00|7597.6|7593.6|7598.5|7594.5|7599.1|7595.1|7597.6|7593.6|0
1645050600000|2022-02-16 22:30:00|7598.6|7594.6|7598.2|7594.2|7598.9|7594.9|7597.6|7593.6|0
1645050900000|2022-02-16 22:35:00|7598.4|7594.4|7598.3|7594.3|7598.5|7594.5|7597.9|7593.9|0
1645051200000|2022-02-16 22:40:00|7598|7594|7597|7593|7598.1|7594.1|7596.7|7592.7|0
1645051500000|2022-02-16 22:45:00|7597.1|7593.1|7595.6|7591.6|7597.1|7593.1|7595.5|7591.5|0
1645051800000|2022-02-16 22:50:00|7595.5|7591.5|7597.5|7593.5|7597.5|7593.5|7595.1|7591.1|0
1645052100000|2022-02-16 22:55:00|7597.2|7593.2|7595.5|7591.5|7597.2|7593.2|7594.8|7590.8|0
1645052400000|2022-02-16 23:00:00|7597.6|7593.6|7601.2|7597.2|7601.8|7597.8|7595.5|7591.5|0
1645052700000|2022-02-16 23:05:00|7601.1|7597.1|7602.3|7598.3|7603.2|7599.2|7600.9|7596.9|0
1645053000000|2022-02-16 23:10:00|7602.8|7598.8|7603|7599|7603.7|7599.7|7601.7|7597.7|0
1645053300000|2022-02-16 23:15:00|7603.4|7599.4|7602.7|7598.7|7603.7|7599.7|7599.6|7595.6|0
1645053600000|2022-02-16 23:20:00|7603|7599|7603.2|7599.2|7603.9|7599.9|7601.8|7597.8|0
1645053900000|2022-02-16 23:25:00|7603.5|7599.5|7605.2|7601.2|7605.4|7601.4|7603.3|7599.3|0
1645054200000|2022-02-16 23:30:00|7605.4|7601.4|7604.7|7600.7|7606.1|7602.1|7604|7600|0
1645054500000|2022-02-16 23:35:00|7604.8|7600.8|7605.6|7601.6|7606.6|7602.6|7603.1|7599.1|0
1645054800000|2022-02-16 23:40:00|7605.4|7601.4|7592.7|7588.7|7606|7602|7592.1|7588.1|0
1645055100000|2022-02-16 23:45:00|7593|7589|7591.2|7587.2|7595|7591|7591.1|7587.1|0
1645055400000|2022-02-16 23:50:00|7591.5|7587.5|7592.6|7588.6|7594.2|7590.2|7590.4|7586.4|0
1645055700000|2022-02-16 23:55:00|7592.9|7588.9|7592.8|7588.8|7593.6|7589.6|7591|7587|0
1645056000000|2022-02-17 00:00:00|7592.6|7588.6|7591|7587|7593.7|7589.7|7590.8|7586.8|0
1645056300000|2022-02-17 00:05:00|7590.9|7586.9|7590.5|7586.5|7592.2|7588.2|7590.1|7586.1|0
1645056600000|2022-02-17 00:10:00|7590.2|7586.2|7590.3|7586.3|7592.6|7588.6|7589.9|7585.9|0
1645056900000|2022-02-17 00:15:00|7590|7586|7587.8|7583.8|7590.6|7586.6|7582.8|7578.8|0
1645057200000|2022-02-17 00:20:00|7588.9|7584.9|7593.2|7589.2|7593.2|7589.2|7586.2|7582.2|0
1645057500000|2022-02-17 00:25:00|7592.9|7588.9|7588.9|7584.9|7594|7590|7588.4|7584.4|0
1645057800000|2022-02-17 00:30:00|7589.2|7585.2|7594.9|7590.9|7597.4|7593.4|7588.8|7584.8|0
1645058100000|2022-02-17 00:35:00|7595|7591|7593.3|7589.3|7595.7|7591.7|7589.5|7585.5|0
1645058400000|2022-02-17 00:40:00|7594|7590|7588.4|7584.4|7595.3|7591.3|7588.4|7584.4|0
1645058700000|2022-02-17 00:45:00|7588|7584|7588.4|7584.4|7590.3|7586.3|7583.5|7579.5|0
1645059000000|2022-02-17 00:50:00|7588.3|7584.3|7587|7583|7590.5|7586.5|7586.6|7582.6|0
1645059300000|2022-02-17 00:55:00|7587.1|7583.1|7588|7584|7593.7|7589.7|7587.1|7583.1|0
1645059600000|2022-02-17 01:00:00|7588.3|7584.3|7588.8|7585.8|7589.3|7586.3|7581|7577|170
1645059900000|2022-02-17 01:05:00|7588.6|7585.6|7585.1|7582.1|7589.3|7586.3|7583.1|7580.1|101
1645060200000|2022-02-17 01:10:00|7585.8|7582.8|7594.6|7591.6|7594.6|7591.6|7585.6|7582.6|136
1645060500000|2022-02-17 01:15:00|7595.8|7592.8|7596.1|7593.1|7596.1|7593.1|7591.3|7588.3|53
1645060800000|2022-02-17 01:20:00|7595.6|7592.6|7593.6|7590.6|7596.8|7593.8|7590.1|7587.1|111
1645061100000|2022-02-17 01:25:00|7593.8|7590.8|7597.6|7594.6|7599.6|7596.6|7593.6|7590.6|33
1645061400000|2022-02-17 01:30:00|7597.1|7594.1|7593.8|7590.8|7598.3|7595.3|7593.8|7590.8|29
1645061700000|2022-02-17 01:35:00|7593.6|7590.6|7597.1|7594.1|7597.3|7594.3|7593.1|7590.1|25
1645062000000|2022-02-17 01:40:00|7596.3|7593.3|7595.6|7592.6|7597.1|7594.1|7595.6|7592.6|15
1645062300000|2022-02-17 01:45:00|7595.8|7592.8|7590.3|7587.3|7595.8|7592.8|7588.6|7585.6|47
1645062600000|2022-02-17 01:50:00|7590.6|7587.6|7592.3|7589.3|7592.3|7589.3|7587.6|7584.6|12
1645062900000|2022-02-17 01:55:00|7592.1|7589.1|7593.8|7590.8|7595.3|7592.3|7591.8|7588.8|12
1645063200000|2022-02-17 02:00:00|7593.3|7590.3|7601.1|7598.1|7602.8|7599.8|7593.3|7590.3|56
1645063500000|2022-02-17 02:05:00|7601.3|7598.3|7600.6|7597.6|7602.8|7599.8|7599.3|7596.3|24
1645063800000|2022-02-17 02:10:00|7600.1|7597.1|7603.6|7600.6|7604.6|7601.6|7600.1|7597.1|17
1645064100000|2022-02-17 02:15:00|7603.3|7600.3|7602.3|7599.3|7604.1|7601.1|7601.6|7598.6|13
1645064400000|2022-02-17 02:20:00|7602.6|7599.6|7601.1|7598.1|7603.1|7600.1|7599.6|7596.6|11
1645064700000|2022-02-17 02:25:00|7600.8|7597.8|7602.1|7599.1|7602.1|7599.1|7600.8|7597.8|10
1645065000000|2022-02-17 02:30:00|7601.8|7598.8|7598.8|7595.8|7602.1|7599.1|7598.1|7595.1|12
1645065300000|2022-02-17 02:35:00|7599.1|7596.1|7600.1|7597.1|7601.1|7598.1|7599.1|7596.1|10
1645065600000|2022-02-17 02:40:00|7599.8|7596.8|7598.1|7595.1|7600.3|7597.3|7598.1|7595.1|12
1645065900000|2022-02-17 02:45:00|7597.8|7594.8|7596.8|7593.8|7598.6|7595.6|7596.6|7593.6|7
1645066200000|2022-02-17 02:50:00|7597.1|7594.1|7598.1|7595.1|7598.1|7595.1|7596.3|7593.3|3
1645066500000|2022-02-17 02:55:00|7599.1|7596.1|7598.1|7595.1|7599.6|7596.6|7597.8|7594.8|9
1645066800000|2022-02-17 03:00:00|7598.3|7595.3|7599.3|7596.3|7599.8|7596.8|7598.3|7595.3|13
1645067100000|2022-02-17 03:05:00|7599.8|7596.8|7601.3|7598.3|7601.6|7598.6|7599.6|7596.6|4
1645067400000|2022-02-17 03:10:00|7601.1|7598.1|7602.1|7599.1|7602.8|7599.8|7601.1|7598.1|7
1645067700000|2022-02-17 03:15:00|7602.3|7599.3|7603.1|7600.1|7603.1|7600.1|7602.1|7599.1|1
1645068000000|2022-02-17 03:20:00|7602.8|7599.8|7600.8|7597.8|7603.1|7600.1|7600.8|7597.8|8
1645068300000|2022-02-17 03:25:00|7601.8|7598.8|7602.6|7599.6|7602.8|7599.8|7601.8|7598.8|7
1645068600000|2022-02-17 03:30:00|7602.8|7599.8|7599.6|7596.6|7602.8|7599.8|7599.3|7596.3|14
1645068900000|2022-02-17 03:35:00|7599.3|7596.3|7599.6|7596.6|7599.8|7596.8|7598.1|7595.1|4
1645069200000|2022-02-17 03:40:00|7599.8|7596.8|7601.1|7598.1|7601.8|7598.8|7599.6|7596.6|2
1645069500000|2022-02-17 03:45:00|7600.8|7597.8|7596.1|7593.1|7600.8|7597.8|7596.1|7593.1|5
1645069800000|2022-02-17 03:50:00|7596.3|7593.3|7584.1|7581.1|7596.6|7593.6|7584.1|7581.1|31
1645070100000|2022-02-17 03:55:00|7584.8|7581.8|7562.8|7559.8|7584.8|7581.8|7562.8|7559.8|262
1645070400000|2022-02-17 04:00:00|7562.6|7559.6|7555.3|7552.3|7565.6|7562.6|7554.6|7551.6|682
1645070700000|2022-02-17 04:05:00|7554.8|7551.8|7560.3|7557.3|7562.6|7559.6|7553.3|7550.3|66
1645071000000|2022-02-17 04:10:00|7560.6|7557.6|7569.6|7566.6|7579.6|7576.6|7557.3|7554.3|250
1645071300000|2022-02-17 04:15:00|7569.3|7566.3|7567.8|7564.8|7571.8|7568.8|7562.1|7559.1|79
1645071600000|2022-02-17 04:20:00|7567.6|7564.6|7568.6|7565.6|7570.8|7567.8|7562.8|7559.8|41
1645071900000|2022-02-17 04:25:00|7568.3|7565.3|7568.3|7565.3|7570.8|7567.8|7564.3|7561.3|28
1645072200000|2022-02-17 04:30:00|7568.6|7565.6|7570.3|7567.3|7574.3|7571.3|7565.6|7562.6|47
1645072500000|2022-02-17 04:35:00|7570.8|7567.8|7568.1|7565.1|7570.8|7567.8|7566.1|7563.1|26
1645072800000|2022-02-17 04:40:00|7568.3|7565.3|7565.1|7562.1|7569.8|7566.8|7564.6|7561.6|44
1645073100000|2022-02-17 04:45:00|7565.6|7562.6|7562.8|7559.8|7567.6|7564.6|7562.8|7559.8|35
1645073400000|2022-02-17 04:50:00|7562.6|7559.6|7559.6|7556.6|7565.8|7562.8|7558.3|7555.3|71
1645073700000|2022-02-17 04:55:00|7559.8|7556.8|7559.1|7556.1|7561.1|7558.1|7557.1|7554.1|124
1645074000000|2022-02-17 05:00:00|7560.1|7557.1|7559.1|7556.1|7562.8|7559.8|7556.1|7553.1|26
1645074300000|2022-02-17 05:05:00|7558.8|7555.8|7569.6|7566.6|7572.3|7569.3|7557.6|7554.6|84
1645074600000|2022-02-17 05:10:00|7569.3|7566.3|7565.3|7562.3|7570.8|7567.8|7563.8|7560.8|18
1645074900000|2022-02-17 05:15:00|7565.6|7562.6|7568.8|7565.8|7570.6|7567.6|7564.3|7561.3|27
1645075200000|2022-02-17 05:20:00|7569.1|7566.1|7573.3|7570.3|7575.8|7572.8|7569.1|7566.1|26
1645075500000|2022-02-17 05:25:00|7573.1|7570.1|7572.6|7569.6|7574.3|7571.3|7571.8|7568.8|16
1645075800000|2022-02-17 05:30:00|7572.8|7569.8|7572.3|7569.3|7574.8|7571.8|7568.8|7565.8|99
1645076100000|2022-02-17 05:35:00|7572.1|7569.1|7573.8|7570.8|7575.3|7572.3|7570.1|7567.1|16
1645076400000|2022-02-17 05:40:00|7574.1|7571.1|7573.8|7570.8|7577.3|7574.3|7573.3|7570.3|16
1645076700000|2022-02-17 05:45:00|7574.1|7571.1|7568.3|7565.3|7574.3|7571.3|7567.6|7564.6|15
1645077000000|2022-02-17 05:50:00|7568.6|7565.6|7567.3|7564.3|7571.3|7568.3|7565.8|7562.8|10
1645077300000|2022-02-17 05:55:00|7567.1|7564.1|7571.6|7568.6|7572.1|7569.1|7566.8|7563.8|23
1645077600000|2022-02-17 06:00:00|7570.8|7567.8|7569.3|7566.3|7572.1|7569.1|7566.6|7563.6|53
1645077900000|2022-02-17 06:05:00|7569.6|7566.6|7566.1|7563.1|7569.6|7566.6|7565.1|7562.1|25
1645078200000|2022-02-17 06:10:00|7565.8|7562.8|7559.3|7556.3|7565.8|7562.8|7558.3|7555.3|56
1645078500000|2022-02-17 06:15:00|7558.8|7555.8|7565.1|7562.1|7565.1|7562.1|7558.3|7555.3|32
1645078800000|2022-02-17 06:20:00|7564.8|7561.8|7566.1|7563.1|7566.8|7563.8|7563.6|7560.6|32
1645079100000|2022-02-17 06:25:00|7565.8|7562.8|7580.3|7577.3|7580.6|7577.6|7561.6|7558.6|174
1645079400000|2022-02-17 06:30:00|7579.6|7576.6|7569.6|7566.6|7580.8|7577.8|7562.1|7559.1|189
1645079700000|2022-02-17 06:35:00|7570.6|7567.6|7569.8|7566.8|7571.1|7568.1|7567.6|7564.6|46
1645080000000|2022-02-17 06:40:00|7569.6|7566.6|7568.6|7565.6|7573.8|7570.8|7566.6|7563.6|70
1645080300000|2022-02-17 06:45:00|7567.3|7564.3|7567.6|7564.6|7573.8|7570.8|7565.1|7562.1|193
1645080600000|2022-02-17 06:50:00|7567.3|7564.3|7570.1|7567.1|7571.6|7568.6|7567.1|7564.1|52
1645080900000|2022-02-17 06:55:00|7569.8|7566.8|7573.6|7570.6|7575.1|7572.1|7569.3|7566.3|35
1645081200000|2022-02-17 07:00:00|7573.8|7570.8|7584.3|7582.3|7587.8|7585.8|7571.3|7569.3|202
1645081500000|2022-02-17 07:05:00|7584.8|7582.8|7581.8|7579.8|7587.1|7585.1|7580.8|7578.8|123
1645081800000|2022-02-17 07:10:00|7581.3|7579.3|7581.8|7579.8|7587.8|7585.8|7578.8|7576.8|189
1645082100000|2022-02-17 07:15:00|7581.6|7579.6|7584.3|7582.3|7585.8|7583.8|7578.3|7576.3|94
1645082400000|2022-02-17 07:20:00|7584.1|7582.1|7585.3|7583.3|7587.3|7585.3|7580.8|7578.8|110
1645082700000|2022-02-17 07:25:00|7584.8|7582.8|7582.8|7580.8|7585.8|7583.8|7581.1|7579.1|70
1645083000000|2022-02-17 07:30:00|7581.6|7579.6|7584.3|7582.3|7584.8|7582.8|7577.6|7575.6|180
1645083300000|2022-02-17 07:35:00|7584.8|7582.8|7584.8|7582.8|7586.8|7584.8|7583.3|7581.3|43
1645083600000|2022-02-17 07:40:00|7584.6|7582.6|7583.1|7581.1|7584.8|7582.8|7580.6|7578.6|69
1645083900000|2022-02-17 07:45:00|7583.3|7581.3|7587.6|7585.6|7590.3|7588.3|7583.3|7581.3|126
1645084200000|2022-02-17 07:50:00|7587.8|7585.8|7590.3|7588.3|7590.8|7588.8|7586.8|7584.8|82
1645084500000|2022-02-17 07:55:00|7590.1|7588.1|7596.3|7594.3|7596.3|7594.3|7586.3|7584.3|165
1645084800000|2022-02-17 08:00:00|7595.8|7594.8|7598.8|7597.8|7603.8|7602.8|7590.8|7589.8|2471
1645085100000|2022-02-17 08:05:00|7598.3|7597.3|7599.1|7598.1|7601.6|7600.6|7593.8|7592.8|861
1645085400000|2022-02-17 08:10:00|7599.8|7598.8|7592.6|7591.6|7601.6|7600.6|7590.3|7589.3|995
1645085700000|2022-02-17 08:15:00|7592.8|7591.8|7586.8|7585.8|7594.8|7593.8|7584.3|7583.3|906
1645086000000|2022-02-17 08:20:00|7587.1|7586.1|7585.8|7584.8|7593.3|7592.3|7585.6|7584.6|393
1645086300000|2022-02-17 08:25:00|7586.1|7585.1|7577.3|7576.3|7588.1|7587.1|7565.3|7564.3|1663
1645086600000|2022-02-17 08:30:00|7578.6|7577.6|7578.1|7577.1|7588.3|7587.3|7576.8|7575.8|733
1645086900000|2022-02-17 08:35:00|7577.8|7576.8|7572.8|7571.8|7578.3|7577.3|7566.6|7565.6|659
1645087200000|2022-02-17 08:40:00|7572.5|7571.5|7570|7569|7578.5|7577.5|7569.5|7568.5|374
1645087500000|2022-02-17 08:45:00|7569.8|7568.8|7570.5|7569.5|7573|7572|7559.5|7558.5|499
1645087800000|2022-02-17 08:50:00|7570.3|7569.3|7569.5|7568.5|7576.8|7575.8|7567|7566|300
1645088100000|2022-02-17 08:55:00|7569.3|7568.3|7567|7566|7571.8|7570.8|7566.3|7565.3|308
1645088400000|2022-02-17 09:00:00|7567.3|7566.3|7557.3|7556.3|7571.5|7570.5|7557.3|7556.3|687
1645088700000|2022-02-17 09:05:00|7557.5|7556.5|7557|7556|7565.5|7564.5|7556|7555|579
1645089000000|2022-02-17 09:10:00|7557.5|7556.5|7552.5|7551.5|7557.8|7556.8|7549.8|7548.8|435
1645089300000|2022-02-17 09:15:00|7552.3|7551.3|7549.3|7548.3|7556.3|7555.3|7547.8|7546.8|399
1645089600000|2022-02-17 09:20:00|7549|7548|7553|7552|7553.3|7552.3|7547.5|7546.5|386
1645089900000|2022-02-17 09:25:00|7552.8|7551.8|7553.3|7552.3|7559.3|7558.3|7551.8|7550.8|353
1645090200000|2022-02-17 09:30:00|7553|7552|7553.8|7552.8|7555.5|7554.5|7549.3|7548.3|323
1645090500000|2022-02-17 09:35:00|7553.5|7552.5|7551.5|7550.5|7557.8|7556.8|7550.3|7549.3|459
1645090800000|2022-02-17 09:40:00|7551.3|7550.3|7553.3|7552.3|7554.8|7553.8|7547.3|7546.3|318
1645091100000|2022-02-17 09:45:00|7553|7552|7552.8|7551.8|7555.5|7554.5|7548.8|7547.8|545
1645091400000|2022-02-17 09:50:00|7553|7552|7558|7557|7560.8|7559.8|7552.3|7551.3|278
1645091700000|2022-02-17 09:55:00|7557.8|7556.8|7556.5|7555.5|7560|7559|7555.5|7554.5|339
1645092000000|2022-02-17 10:00:00|7556.3|7555.3|7553.3|7552.3|7559|7558|7552.8|7551.8|619
1645092300000|2022-02-17 10:05:00|7553|7552|7550.3|7549.3|7556|7555|7549|7548|512
1645092600000|2022-02-17 10:10:00|7550.5|7549.5|7558.8|7557.8|7559.5|7558.5|7550|7549|405
1645092900000|2022-02-17 10:15:00|7558.5|7557.5|7554.8|7553.8|7561.5|7560.5|7554.8|7553.8|465
1645093200000|2022-02-17 10:20:00|7555|7554|7554.8|7553.8|7557.8|7556.8|7553.8|7552.8|363
1645093500000|2022-02-17 10:25:00|7554.5|7553.5|7552.8|7551.8|7556.8|7555.8|7552.3|7551.3|207
1645093800000|2022-02-17 10:30:00|7553|7552|7557.5|7556.5|7558.8|7557.8|7553|7552|266
1645094100000|2022-02-17 10:35:00|7557.8|7556.8|7557.3|7556.3|7559.8|7558.8|7554.5|7553.5|219
1645094400000|2022-02-17 10:40:00|7557.5|7556.5|7561.8|7560.8|7561.8|7560.8|7555.8|7554.8|211
1645094700000|2022-02-17 10:45:00|7561.3|7560.3|7558.8|7557.8|7562.8|7561.8|7557.3|7556.3|322
1645095000000|2022-02-17 10:50:00|7559|7558|7563.5|7562.5|7563.8|7562.8|7558.8|7557.8|242
1645095300000|2022-02-17 10:55:00|7563.3|7562.3|7558.5|7557.5|7564.8|7563.8|7557.8|7556.8|272
1645095600000|2022-02-17 11:00:00|7558.3|7557.3|7557.8|7556.8|7561.8|7560.8|7556.3|7555.3|214
1645095900000|2022-02-17 11:05:00|7558|7557|7556|7555|7558|7557|7553.8|7552.8|178
1645096200000|2022-02-17 11:10:00|7555.8|7554.8|7558.8|7557.8|7559.3|7558.3|7555|7554|168
1645096500000|2022-02-17 11:15:00|7558.3|7557.3|7558.3|7557.3|7559.5|7558.5|7555.3|7554.3|183
1645096800000|2022-02-17 11:20:00|7558.5|7557.5|7555.8|7554.8|7560.5|7559.5|7555.3|7554.3|146
1645097100000|2022-02-17 11:25:00|7555.5|7554.5|7556.5|7555.5|7556.5|7555.5|7553.8|7552.8|242
1645097400000|2022-02-17 11:30:00|7556.3|7555.3|7555.3|7554.3|7558.5|7557.5|7553.8|7552.8|176
1645097700000|2022-02-17 11:35:00|7555|7554|7554.3|7553.3|7556.3|7555.3|7553.3|7552.3|182
1645098000000|2022-02-17 11:40:00|7554.5|7553.5|7553.3|7552.3|7554.8|7553.8|7551.8|7550.8|290
1645098300000|2022-02-17 11:45:00|7553|7552|7553.8|7552.8|7556|7555|7553|7552|160
1645098600000|2022-02-17 11:50:00|7553.5|7552.5|7553|7552|7555.3|7554.3|7551.8|7550.8|192
1645098900000|2022-02-17 11:55:00|7553.3|7552.3|7557|7556|7559|7558|7551.5|7550.5|1613
1645099200000|2022-02-17 12:00:00|7558|7557|7564.8|7563.8|7566.3|7565.3|7555.3|7554.3|543
1645099500000|2022-02-17 12:05:00|7564.5|7563.5|7566.5|7565.5|7568.3|7567.3|7564.5|7563.5|418
1645099800000|2022-02-17 12:10:00|7566.8|7565.8|7559.3|7558.3|7567.8|7566.8|7559.3|7558.3|452
1645100100000|2022-02-17 12:15:00|7559|7558|7561|7560|7561.3|7560.3|7557.3|7556.3|220
1645100400000|2022-02-17 12:20:00|7560.8|7559.8|7562.5|7561.5|7564|7563|7560.3|7559.3|211
1645100700000|2022-02-17 12:25:00|7562.3|7561.3|7565.3|7564.3|7565.3|7564.3|7559.8|7558.8|193
1645101000000|2022-02-17 12:30:00|7565|7564|7566.3|7565.3|7567|7566|7564|7563|192
1645101300000|2022-02-17 12:35:00|7566.8|7565.8|7565.5|7564.5|7566.8|7565.8|7563.8|7562.8|220
1645101600000|2022-02-17 12:40:00|7565|7564|7566.8|7565.8|7567.3|7566.3|7563|7562|558
1645101900000|2022-02-17 12:45:00|7567|7566|7568|7567|7570.5|7569.5|7565.8|7564.8|229
1645102200000|2022-02-17 12:50:00|7567.8|7566.8|7568.8|7567.8|7570.5|7569.5|7567.8|7566.8|338
1645102500000|2022-02-17 12:55:00|7568.3|7567.3|7570.8|7569.8|7570.8|7569.8|7567|7566|192
1645102800000|2022-02-17 13:00:00|7571|7570|7571.3|7570.3|7577.3|7576.3|7569.8|7568.8|957
1645103100000|2022-02-17 13:05:00|7571|7570|7564.5|7563.5|7571|7570|7558|7557|1318
1645103400000|2022-02-17 13:10:00|7564.8|7563.8|7560|7559|7565|7564|7557.3|7556.3|503
1645103700000|2022-02-17 13:15:00|7559.8|7558.8|7557.8|7556.8|7560.8|7559.8|7555.8|7554.8|366
1645104000000|2022-02-17 13:20:00|7558|7557|7560.8|7559.8|7561|7560|7555.5|7554.5|369
1645104300000|2022-02-17 13:25:00|7561|7560|7560.3|7559.3|7562.8|7561.8|7557.5|7556.5|383
1645104600000|2022-02-17 13:30:00|7560|7559|7559.3|7558.3|7562.5|7561.5|7557.8|7556.8|174
1645104900000|2022-02-17 13:35:00|7558.8|7557.8|7558.8|7557.8|7561.8|7560.8|7557.8|7556.8|484
1645105200000|2022-02-17 13:40:00|7558|7557|7547|7546|7559|7558|7546.5|7545.5|752
1645105500000|2022-02-17 13:45:00|7546.8|7545.8|7544.5|7543.5|7549|7548|7541|7540|745
1645105800000|2022-02-17 13:50:00|7544.3|7543.3|7542|7541|7547.3|7546.3|7540|7539|356
1645106100000|2022-02-17 13:55:00|7542.3|7541.3|7538.8|7537.8|7544.5|7543.5|7537.8|7536.8|357
1645106400000|2022-02-17 14:00:00|7538.3|7537.3|7543|7542|7546.3|7545.3|7537.5|7536.5|978
1645106700000|2022-02-17 14:05:00|7542.8|7541.8|7544|7543|7544.8|7543.8|7540.8|7539.8|485
1645107000000|2022-02-17 14:10:00|7543.8|7542.8|7544.5|7543.5|7554|7553|7543.8|7542.8|2681
1645107300000|2022-02-17 14:15:00|7545.3|7544.3|7544.3|7543.3|7549.5|7548.5|7543.5|7542.5|298
1645107600000|2022-02-17 14:20:00|7544|7543|7544.5|7543.5|7548.5|7547.5|7542|7541|522
1645107900000|2022-02-17 14:25:00|7544.8|7543.8|7538.8|7537.8|7545.3|7544.3|7538.3|7537.3|504
1645108200000|2022-02-17 14:30:00|7539|7538|7534.5|7533.5|7542.8|7541.8|7529.5|7528.5|1146
1645108500000|2022-02-17 14:35:00|7534.8|7533.8|7533|7532|7535.5|7534.5|7525|7524|1233
1645108800000|2022-02-17 14:40:00|7533.3|7532.3|7530.5|7529.5|7535.3|7534.3|7523.8|7522.8|1189
1645109100000|2022-02-17 14:45:00|7530.8|7529.8|7524.5|7523.5|7532.3|7531.3|7523.3|7522.3|760
1645109400000|2022-02-17 14:50:00|7524.8|7523.8|7512.5|7511.5|7524.8|7523.8|7511.8|7510.8|1333
1645109700000|2022-02-17 14:55:00|7512.8|7511.8|7503.5|7502.5|7513.8|7512.8|7502|7501|1786
1645110000000|2022-02-17 15:00:00|7503.8|7502.8|7500.8|7499.8|7505.3|7504.3|7498.8|7497.8|1578
1645110300000|2022-02-17 15:05:00|7501.3|7500.3|7502.5|7501.5|7510.3|7509.3|7500.8|7499.8|2321
1645110600000|2022-02-17 15:10:00|7503|7502|7511.5|7510.5|7511.8|7510.8|7501.8|7500.8|1367
1645110900000|2022-02-17 15:15:00|7511.3|7510.3|7514.3|7513.3|7517.8|7516.8|7510.8|7509.8|1238
1645111200000|2022-02-17 15:20:00|7514.5|7513.5|7510.4|7509.4|7515.3|7514.3|7509.1|7508.1|681
1645111500000|2022-02-17 15:25:00|7510.1|7509.1|7508.6|7507.6|7513.4|7512.4|7505.1|7504.1|642
1645111800000|2022-02-17 15:30:00|7508.4|7507.4|7511.1|7510.1|7518.4|7517.4|7506.9|7505.9|727
1645112100000|2022-02-17 15:35:00|7510.9|7509.9|7512.6|7511.6|7515.1|7514.1|7507.9|7506.9|547
1645112400000|2022-02-17 15:40:00|7512.9|7511.9|7513.6|7512.6|7513.9|7512.9|7509.6|7508.6|427
1645112700000|2022-02-17 15:45:00|7513.4|7512.4|7505.6|7504.6|7517.1|7516.1|7504.6|7503.6|1836
1645113000000|2022-02-17 15:50:00|7506.1|7505.1|7508.6|7507.6|7509.6|7508.6|7505.4|7504.4|484
1645113300000|2022-02-17 15:55:00|7508.4|7507.4|7519.6|7518.6|7521.1|7520.1|7508.4|7507.4|698
1645113600000|2022-02-17 16:00:00|7519.1|7518.1|7519.1|7518.1|7522.4|7521.4|7516.6|7515.6|650
1645113900000|2022-02-17 16:05:00|7518.9|7517.9|7524.1|7523.1|7524.6|7523.6|7518.9|7517.9|437
1645114200000|2022-02-17 16:10:00|7524.4|7523.4|7527.6|7526.6|7528.4|7527.4|7521.6|7520.6|478
1645114500000|2022-02-17 16:15:00|7527.4|7526.4|7529.1|7528.1|7531.1|7530.1|7524.6|7523.6|553
1645114800000|2022-02-17 16:20:00|7528.9|7527.9|7527.4|7526.4|7531.9|7530.9|7527.4|7526.4|772
1645115100000|2022-02-17 16:25:00|7527.6|7526.6|7530.9|7528.9|7531.4|7529.4|7526.4|7525.4|1451
1645115400000|2022-02-17 16:30:00|7530.4|7528.4|7536.1|7534.1|7537.4|7535.4|7528.1|7526.1|4396
1645115700000|2022-02-17 16:35:00|7536.4|7534.4|7530.1|7528.1|7538.4|7536.4|7528.9|7526.9|1096
1645116000000|2022-02-17 16:40:00|7530.4|7528.4|7531.4|7529.4|7531.9|7529.9|7527.9|7525.9|467
1645116300000|2022-02-17 16:45:00|7531.1|7529.1|7541.9|7539.9|7542.6|7540.6|7530.4|7528.4|473
1645116600000|2022-02-17 16:50:00|7541.6|7539.6|7540.1|7538.1|7543.1|7541.1|7539.4|7537.4|342
1645116900000|2022-02-17 16:55:00|7540.4|7538.4|7538.6|7536.6|7543.6|7541.6|7537.9|7535.9|599
1645117200000|2022-02-17 17:00:00|7538.4|7536.4|7541.4|7539.4|7541.6|7539.6|7535.6|7533.6|441
1645117500000|2022-02-17 17:05:00|7541.6|7539.6|7537.4|7535.4|7543.4|7541.4|7536.6|7534.6|193
1645117800000|2022-02-17 17:10:00|7537.9|7535.9|7539.1|7537.1|7539.6|7537.6|7535.6|7533.6|108
1645118100000|2022-02-17 17:15:00|7538.9|7536.9|7540.9|7538.9|7542.1|7540.1|7537.6|7535.6|103
1645118400000|2022-02-17 17:20:00|7540.6|7538.6|7541.1|7539.1|7542.4|7540.4|7540.6|7538.6|271
1645118700000|2022-02-17 17:25:00|7541.4|7539.4|7542.4|7540.4|7543.4|7541.4|7539.6|7537.6|90
1645119000000|2022-02-17 17:30:00|7542.1|7540.1|7541.1|7539.1|7543.4|7541.4|7539.9|7537.9|106
1645119300000|2022-02-17 17:35:00|7541.4|7539.4|7540.4|7538.4|7541.9|7539.9|7539.4|7537.4|79
1645119600000|2022-02-17 17:40:00|7540.1|7538.1|7539.1|7537.1|7540.9|7538.9|7537.9|7535.9|233
1645119900000|2022-02-17 17:45:00|7538.9|7536.9|7534.6|7532.6|7539.4|7537.4|7533.4|7531.4|106
1645120200000|2022-02-17 17:50:00|7534.9|7532.9|7534.1|7532.1|7536.1|7534.1|7532.6|7530.6|110
1645120500000|2022-02-17 17:55:00|7534.6|7532.6|7536.6|7534.6|7537.1|7535.1|7532.9|7530.9|97
1645120800000|2022-02-17 18:00:00|7536.4|7534.4|7534.4|7532.4|7537.4|7535.4|7534.1|7532.1|88
1645121100000|2022-02-17 18:05:00|7534.6|7532.6|7533.4|7531.4|7535.4|7533.4|7532.4|7530.4|100
1645121400000|2022-02-17 18:10:00|7533.6|7531.6|7533.1|7531.1|7533.6|7531.6|7530.1|7528.1|152
1645121700000|2022-02-17 18:15:00|7532.9|7530.9|7530.1|7528.1|7534.9|7532.9|7528.9|7526.9|101
1645122000000|2022-02-17 18:20:00|7529.9|7527.9|7528.9|7526.9|7532.6|7530.6|7527.1|7525.1|166
1645122300000|2022-02-17 18:25:00|7528.4|7526.4|7527.1|7525.1|7528.9|7526.9|7525.4|7523.4|185
1645122600000|2022-02-17 18:30:00|7526.9|7524.9|7530.1|7528.1|7532.4|7530.4|7525.9|7523.9|114
1645122900000|2022-02-17 18:35:00|7530.4|7528.4|7529.1|7527.1|7531.1|7529.1|7528.4|7526.4|37
1645123200000|2022-02-17 18:40:00|7528.9|7526.9|7527.6|7525.6|7528.9|7526.9|7526.6|7524.6|44
1645123500000|2022-02-17 18:45:00|7527.1|7525.1|7526.6|7524.6|7528.1|7526.1|7525.9|7523.9|21
1645123800000|2022-02-17 18:50:00|7526.9|7524.9|7528.6|7526.6|7528.6|7526.6|7526.4|7524.4|38
1645124100000|2022-02-17 18:55:00|7528.4|7526.4|7529.4|7527.4|7529.6|7527.6|7527.6|7525.6|26
1645124400000|2022-02-17 19:00:00|7529.1|7527.1|7527.9|7525.9|7529.4|7527.4|7526.4|7524.4|48
1645124700000|2022-02-17 19:05:00|7528.1|7526.1|7524.9|7522.9|7528.9|7526.9|7524.1|7522.1|93
1645125000000|2022-02-17 19:10:00|7524.6|7522.6|7524.1|7522.1|7524.6|7522.6|7521.4|7519.4|49
1645125300000|2022-02-17 19:15:00|7523.9|7521.9|7526.1|7524.1|7527.6|7525.6|7523.1|7521.1|66
1645125600000|2022-02-17 19:20:00|7525.6|7523.6|7519.9|7517.9|7526.4|7524.4|7519.6|7517.6|61
1645125900000|2022-02-17 19:25:00|7519.6|7517.6|7520.4|7518.4|7521.6|7519.6|7518.9|7516.9|51
1645126200000|2022-02-17 19:30:00|7520.1|7518.1|7517.1|7515.1|7521.4|7519.4|7515.6|7513.6|86
1645126500000|2022-02-17 19:35:00|7517.4|7515.4|7515.9|7513.9|7517.9|7515.9|7515.1|7513.1|57
1645126800000|2022-02-17 19:40:00|7515.6|7513.6|7513.9|7511.9|7516.6|7514.6|7513.6|7511.6|51
1645127100000|2022-02-17 19:45:00|7514.1|7512.1|7516.9|7514.9|7517.6|7515.6|7513.4|7511.4|40
1645127400000|2022-02-17 19:50:00|7516.4|7514.4|7513.9|7511.9|7516.6|7514.6|7512.4|7510.4|41
1645127700000|2022-02-17 19:55:00|7513.6|7511.6|7511.4|7509.4|7515.6|7513.6|7510.6|7508.6|145
1645128000000|2022-02-17 20:00:00|7511.6|7509.6|7507.9|7505.9|7513.1|7511.1|7507.1|7505.1|155
1645128300000|2022-02-17 20:05:00|7508.1|7506.1|7501.6|7499.6|7508.1|7506.1|7501.6|7499.6|184
1645128600000|2022-02-17 20:10:00|7501.9|7499.9|7496.6|7494.6|7502.4|7500.4|7495.6|7493.6|278
1645128900000|2022-02-17 20:15:00|7496.4|7494.4|7501.1|7499.1|7501.1|7499.1|7493.6|7491.6|237
1645129200000|2022-02-17 20:20:00|7500.9|7498.9|7505.6|7503.6|7508.1|7506.1|7500.6|7498.6|167
1645129500000|2022-02-17 20:25:00|7506.1|7504.1|7503.6|7501.6|7508.1|7506.1|7503.6|7501.6|157
1645129800000|2022-02-17 20:30:00|7502.6|7500.6|7504.4|7502.4|7509.4|7507.4|7502.6|7500.6|184
1645130100000|2022-02-17 20:35:00|7504.9|7502.9|7511.4|7509.4|7513.1|7511.1|7504.6|7502.6|154
1645130400000|2022-02-17 20:40:00|7510.9|7508.9|7513.1|7511.1|7513.9|7511.9|7508.9|7506.9|85
1645130700000|2022-02-17 20:45:00|7513.4|7511.4|7508.9|7506.9|7516.1|7514.1|7508.6|7506.6|147
1645131000000|2022-02-17 20:50:00|7508.1|7506.1|7507.9|7505.9|7510.1|7508.1|7496.9|7494.9|630
1645131300000|2022-02-17 20:55:00|7508.4|7506.4|7511.1|7507.1|7512.9|7510.9|7505.1|7503.1|730
1645131600000|2022-02-17 21:00:00|7511.6|7507.6|7516.4|7512.4|7516.7|7512.7|7506.2|7502.2|0
1645131900000|2022-02-17 21:05:00|7516.2|7512.2|7504.5|7500.5|7516.5|7512.5|7501.7|7497.7|0
1645132200000|2022-02-17 21:10:00|7504.8|7500.8|7510.9|7506.9|7511.6|7507.6|7500.6|7496.6|0
1645132500000|2022-02-17 21:15:00|7511.2|7507.2|7505|7501|7511.6|7507.6|7503.8|7499.8|0
1645132800000|2022-02-17 21:20:00|7505.2|7501.2|7509|7505|7509.7|7505.7|7504.5|7500.5|0
1645133100000|2022-02-17 21:25:00|7508.8|7504.8|7507.9|7503.9|7509.3|7505.3|7507.2|7503.2|0
1645133400000|2022-02-17 21:30:00|7508.1|7504.1|7511.5|7507.5|7512.2|7508.2|7507.5|7503.5|0
1645133700000|2022-02-17 21:35:00|7511.8|7507.8|7511.7|7507.7|7513.4|7509.4|7511.1|7507.1|0
1645134000000|2022-02-17 21:40:00|7512|7508|7511.3|7507.3|7513.9|7509.9|7509.8|7505.8|0
1645134300000|2022-02-17 21:45:00|7512.3|7508.3|7512.4|7508.4|7514.6|7510.6|7511.4|7507.4|0
1645134600000|2022-02-17 21:50:00|7512.7|7508.7|7512|7508|7513.1|7509.1|7511.6|7507.6|0
1645134900000|2022-02-17 21:55:00|7512.2|7508.2|7510.3|7506.3|7512.7|7508.7|7509.9|7505.9|0
1645135200000|2022-02-17 22:00:00|7511|7507|7509.5|7505.5|7511|7507|7509.5|7505.5|0
1645135500000|2022-02-17 22:05:00|7510.2|7506.2|7510.2|7506.2|7510.4|7506.4|7509.3|7505.3|0
1645135800000|2022-02-17 22:10:00|7510.1|7506.1|7509.5|7505.5|7510.1|7506.1|7509|7505|0
1645136100000|2022-02-17 22:15:00|7509.6|7505.6|7508.4|7504.4|7509.9|7505.9|7508.4|7504.4|0
1645136400000|2022-02-17 22:20:00|7508.7|7504.7|7505|7501|7508.7|7504.7|7505|7501|0
1645136700000|2022-02-17 22:25:00|7505.1|7501.1|7505.5|7501.5|7505.5|7501.5|7504.8|7500.8|0
1645137000000|2022-02-17 22:30:00|7505.3|7501.3|7504.8|7500.8|7505.5|7501.5|7504.7|7500.7|0
1645137300000|2022-02-17 22:35:00|7505.1|7501.1|7504.4|7500.4|7505.1|7501.1|7504.3|7500.3|0
1645137600000|2022-02-17 22:40:00|7504.3|7500.3|7504.7|7500.7|7504.7|7500.7|7504|7500|0
1645137900000|2022-02-17 22:45:00|7504.4|7500.4|7505.1|7501.1|7505.2|7501.2|7504.4|7500.4|0
1645138200000|2022-02-17 22:50:00|7505.2|7501.2|7506|7502|7506|7502|7505.1|7501.1|0
1645138500000|2022-02-17 22:55:00|7505.9|7501.9|7506.3|7502.3|7506.3|7502.3|7505.4|7501.4|0
1645138800000|2022-02-17 23:00:00|7506.5|7502.5|7499.2|7495.2|7506.5|7502.5|7499.2|7495.2|0
1645139100000|2022-02-17 23:05:00|7499.6|7495.6|7501.2|7497.2|7501.5|7497.5|7498.1|7494.1|0
1645139400000|2022-02-17 23:10:00|7501.8|7497.8|7503.2|7499.2|7503.9|7499.9|7500.8|7496.8|0
1645139700000|2022-02-17 23:15:00|7502.6|7498.6|7507.8|7503.8|7508.3|7504.3|7501|7497|0
1645140000000|2022-02-17 23:20:00|7508|7504|7510.4|7506.4|7511.6|7507.6|7506.5|7502.5|0
1645140300000|2022-02-17 23:25:00|7510|7506|7511.3|7507.3|7512|7508|7509.7|7505.7|0
1645140600000|2022-02-17 23:30:00|7510.9|7506.9|7514.7|7510.7|7514.7|7510.7|7510.9|7506.9|0
1645140900000|2022-02-17 23:35:00|7514.4|7510.4|7511.3|7507.3|7514.4|7510.4|7510.9|7506.9|0
1645141200000|2022-02-17 23:40:00|7510.9|7506.9|7511.6|7507.6|7513.3|7509.3|7509.9|7505.9|0
1645141500000|2022-02-17 23:45:00|7511.4|7507.4|7514.2|7510.2|7514.9|7510.9|7510.9|7506.9|0
1645141800000|2022-02-17 23:50:00|7514|7510|7511.9|7507.9|7515|7511|7511.9|7507.9|0
1645142100000|2022-02-17 23:55:00|7512.1|7508.1|7512.3|7508.3|7514.7|7510.7|7511.8|7507.8|0
1645142400000|2022-02-18 00:00:00|7511.9|7507.9|7514.8|7510.8|7516.1|7512.1|7511.6|7507.6|0
1645142700000|2022-02-18 00:05:00|7514.1|7510.1|7513.2|7509.2|7514.6|7510.6|7512|7508|0
1645143000000|2022-02-18 00:10:00|7512.9|7508.9|7512.6|7508.6|7515|7511|7510.9|7506.9|0
1645143300000|2022-02-18 00:15:00|7513.2|7509.2|7512.8|7508.8|7513.2|7509.2|7505.8|7501.8|0
1645143600000|2022-02-18 00:20:00|7512.5|7508.5|7505.5|7501.5|7512.5|7508.5|7504.7|7500.7|0
1645143900000|2022-02-18 00:25:00|7505.1|7501.1|7510.6|7506.6|7511.5|7507.5|7504.9|7500.9|0
1645144200000|2022-02-18 00:30:00|7509.9|7505.9|7506.6|7502.6|7511.9|7507.9|7503.3|7499.3|0
1645144500000|2022-02-18 00:35:00|7505.9|7501.9|7508.1|7504.1|7508.8|7504.8|7501.8|7497.8|0
1645144800000|2022-02-18 00:40:00|7508|7504|7506.3|7502.3|7509.8|7505.8|7505.6|7501.6|0
1645145100000|2022-02-18 00:45:00|7505.9|7501.9|7503.3|7499.3|7508.7|7504.7|7502.5|7498.5|0
1645145400000|2022-02-18 00:50:00|7503.2|7499.2|7510.1|7506.1|7510.1|7506.1|7500.5|7496.5|0
1645145700000|2022-02-18 00:55:00|7510.5|7506.5|7511.3|7507.3|7514.9|7510.9|7508.9|7504.9|0
1645146000000|2022-02-18 01:00:00|7511.5|7507.5|7516.1|7513.1|7516.1|7513.1|7504.9|7501|107
1645146300000|2022-02-18 01:05:00|7515.6|7512.6|7507.4|7504.4|7517.4|7514.4|7507.4|7504.4|56
1645146600000|2022-02-18 01:10:00|7507.1|7504.1|7504.4|7501.4|7507.4|7504.4|7502.1|7499.1|60
1645146900000|2022-02-18 01:15:00|7503.4|7500.4|7501.4|7498.4|7506.4|7503.4|7499.1|7496.1|66
1645147200000|2022-02-18 01:20:00|7501.1|7498.1|7503.1|7500.1|7503.4|7500.4|7499.6|7496.6|19
1645147500000|2022-02-18 01:25:00|7503.6|7500.6|7500.1|7497.1|7504.1|7501.1|7498.6|7495.6|38
1645147800000|2022-02-18 01:30:00|7499.6|7496.6|7530.6|7527.6|7532.4|7529.4|7497.1|7494.1|108
1645148100000|2022-02-18 01:35:00|7531.4|7528.4|7532.9|7529.9|7533.4|7530.4|7523.6|7520.6|67
1645148400000|2022-02-18 01:40:00|7532.6|7529.6|7530.1|7527.1|7534.9|7531.9|7530.1|7527.1|29
1645148700000|2022-02-18 01:45:00|7530.6|7527.6|7529.6|7526.6|7530.6|7527.6|7523.1|7520.1|40
1645149000000|2022-02-18 01:50:00|7529.4|7526.4|7536.1|7533.1|7541.4|7538.4|7528.4|7525.4|40
1645149300000|2022-02-18 01:55:00|7537.1|7534.1|7536.1|7533.1|7541.4|7538.4|7534.1|7531.1|54
1645149600000|2022-02-18 02:00:00|7536.9|7533.9|7540.4|7537.4|7540.9|7537.9|7534.1|7531.1|17
1645149900000|2022-02-18 02:05:00|7540.1|7537.1|7531.9|7528.9|7540.1|7537.1|7531.9|7528.9|17
1645150200000|2022-02-18 02:10:00|7532.1|7529.1|7535.6|7532.6|7537.9|7534.9|7532.1|7529.1|26
1645150500000|2022-02-18 02:15:00|7535.4|7532.4|7540.4|7537.4|7540.9|7537.9|7535.1|7532.1|12
1645150800000|2022-02-18 02:20:00|7540.6|7537.6|7537.6|7534.6|7540.9|7537.9|7536.4|7533.4|12
1645151100000|2022-02-18 02:25:00|7538.1|7535.1|7534.6|7531.6|7539.1|7536.1|7533.6|7530.6|23
1645151400000|2022-02-18 02:30:00|7534.9|7531.9|7538.4|7535.4|7539.6|7536.6|7534.6|7531.6|3
1645151700000|2022-02-18 02:35:00|7538.1|7535.1|7534.6|7531.6|7538.1|7535.1|7534.1|7531.1|8
1645152000000|2022-02-18 02:40:00|7535.1|7532.1|7538.6|7535.6|7539.4|7536.4|7533.9|7530.9|15
1645152300000|2022-02-18 02:45:00|7538.4|7535.4|7536.1|7533.1|7539.1|7536.1|7536.1|7533.1|9
1645152600000|2022-02-18 02:50:00|7536.4|7533.4|7539.9|7536.9|7539.9|7536.9|7536.1|7533.1|6
1645152900000|2022-02-18 02:55:00|7540.1|7537.1|7539.4|7536.4|7540.9|7537.9|7538.1|7535.1|22
1645153200000|2022-02-18 03:00:00|7539.6|7536.6|7534.9|7531.9|7540.1|7537.1|7533.9|7530.9|19
1645153500000|2022-02-18 03:05:00|7534.4|7531.4|7538.6|7535.6|7538.6|7535.6|7532.6|7529.6|16
1645153800000|2022-02-18 03:10:00|7538.4|7535.4|7542.6|7539.6|7542.9|7539.9|7537.1|7534.1|43
1645154100000|2022-02-18 03:15:00|7542.9|7539.9|7547.9|7544.9|7547.9|7544.9|7542.1|7539.1|66
1645154400000|2022-02-18 03:20:00|7547.4|7544.4|7541.6|7538.6|7547.4|7544.4|7541.4|7538.4|27
1645154700000|2022-02-18 03:25:00|7541.9|7538.9|7552.1|7549.1|7552.4|7549.4|7541.9|7538.9|39
1645155000000|2022-02-18 03:30:00|7552.4|7549.4|7547.4|7544.4|7552.9|7549.9|7547.4|7544.4|33
1645155300000|2022-02-18 03:35:00|7547.6|7544.6|7548.9|7545.9|7552.4|7549.4|7547.4|7544.4|24
1645155600000|2022-02-18 03:40:00|7548.6|7545.6|7550.1|7547.1|7551.4|7548.4|7547.1|7544.1|78
1645155900000|2022-02-18 03:45:00|7550.6|7547.6|7558.1|7555.1|7560.1|7557.1|7549.6|7546.6|109
1645156200000|2022-02-18 03:50:00|7558.4|7555.4|7558.4|7555.4|7559.1|7556.1|7555.4|7552.4|40
1645156500000|2022-02-18 03:55:00|7558.1|7555.1|7556.1|7553.1|7558.1|7555.1|7554.9|7551.9|24
1645156800000|2022-02-18 04:00:00|7556.4|7553.4|7564.1|7561.1|7565.4|7562.4|7555.9|7552.9|167
1645157100000|2022-02-18 04:05:00|7563.9|7560.9|7565.1|7562.1|7565.9|7562.9|7561.9|7558.9|42
1645157400000|2022-02-18 04:10:00|7565.4|7562.4|7566.4|7563.4|7566.6|7563.6|7565.4|7562.4|71
1645157700000|2022-02-18 04:15:00|7566.1|7563.1|7564.9|7561.9|7566.4|7563.4|7562.9|7559.9|24
1645158000000|2022-02-18 04:20:00|7564.4|7561.4|7566.1|7563.1|7566.4|7563.4|7562.9|7559.9|14
1645158300000|2022-02-18 04:25:00|7566.6|7563.6|7568.6|7565.6|7571.6|7568.6|7566.6|7563.6|94
1645158600000|2022-02-18 04:30:00|7568.1|7565.1|7564.1|7561.1|7568.4|7565.4|7563.1|7560.1|89
1645158900000|2022-02-18 04:35:00|7564.9|7561.9|7562.1|7559.1|7565.9|7562.9|7561.9|7558.9|29
1645159200000|2022-02-18 04:40:00|7562.4|7559.4|7561.6|7558.6|7563.4|7560.4|7560.6|7557.6|20
1645159500000|2022-02-18 04:45:00|7561.9|7558.9|7560.6|7557.6|7563.6|7560.6|7560.4|7557.4|41
1645159800000|2022-02-18 04:50:00|7560.4|7557.4|7560.1|7557.1|7560.9|7557.9|7559.9|7556.9|44
1645160100000|2022-02-18 04:55:00|7560.6|7557.6|7556.9|7553.9|7560.9|7557.9|7556.6|7553.6|100
1645160400000|2022-02-18 05:00:00|7556.6|7553.6|7559.1|7556.1|7559.9|7556.9|7555.6|7552.6|37
1645160700000|2022-02-18 05:05:00|7557.6|7554.6|7555.6|7552.6|7558.4|7555.4|7553.4|7550.4|46
1645161000000|2022-02-18 05:10:00|7556.6|7553.6|7553.6|7550.6|7560.1|7557.1|7553.4|7550.4|79
1645161300000|2022-02-18 05:15:00|7553.4|7550.4|7557.4|7554.4|7558.1|7555.1|7553.4|7550.4|89
1645161600000|2022-02-18 05:20:00|7557.6|7554.6|7553.1|7550.1|7558.6|7555.6|7552.6|7549.6|34
1645161900000|2022-02-18 05:25:00|7552.9|7549.9|7556.1|7553.1|7556.6|7553.6|7552.6|7549.6|22
1645162200000|2022-02-18 05:30:00|7556.4|7553.4|7558.9|7555.9|7560.1|7557.1|7556.4|7553.4|37
1645162500000|2022-02-18 05:35:00|7559.1|7556.1|7563.1|7560.1|7564.9|7561.9|7559.1|7556.1|25
1645162800000|2022-02-18 05:40:00|7562.9|7559.9|7559.4|7556.4|7562.9|7559.9|7558.6|7555.6|21
1645163100000|2022-02-18 05:45:00|7559.1|7556.1|7558.1|7555.1|7560.9|7557.9|7557.9|7554.9|18
1645163400000|2022-02-18 05:50:00|7558.4|7555.4|7556.6|7553.6|7558.6|7555.6|7556.1|7553.1|13
1645163700000|2022-02-18 05:55:00|7556.4|7553.4|7555.6|7552.6|7558.6|7555.6|7553.6|7550.6|37
1645164000000|2022-02-18 06:00:00|7554.6|7551.6|7549.4|7546.4|7554.9|7551.9|7547.4|7544.4|61
1645164300000|2022-02-18 06:05:00|7549.1|7546.1|7550.1|7547.1|7551.4|7548.4|7547.4|7544.4|8
1645164600000|2022-02-18 06:10:00|7550.4|7547.4|7546.6|7543.6|7551.4|7548.4|7546.4|7543.4|28
1645164900000|2022-02-18 06:15:00|7547.1|7544.1|7549.1|7546.1|7550.4|7547.4|7544.9|7541.9|50
1645165200000|2022-02-18 06:20:00|7549.4|7546.4|7553.4|7550.4|7553.4|7550.4|7548.4|7545.4|27
1645165500000|2022-02-18 06:25:00|7553.1|7550.1|7553.4|7550.4|7554.4|7551.4|7552.1|7549.1|31
1645165800000|2022-02-18 06:30:00|7553.6|7550.6|7551.9|7548.9|7556.9|7553.9|7551.9|7548.9|32
1645166100000|2022-02-18 06:35:00|7551.6|7548.6|7553.4|7550.4|7553.6|7550.6|7550.6|7547.6|16
1645166400000|2022-02-18 06:40:00|7553.1|7550.1|7553.4|7550.4|7555.4|7552.4|7552.4|7549.4|38
1645166700000|2022-02-18 06:45:00|7553.1|7550.1|7555.9|7552.9|7556.4|7553.4|7553.1|7550.1|48
1645167000000|2022-02-18 06:50:00|7555.4|7552.4|7554.4|7551.4|7555.9|7552.9|7552.9|7549.9|38
1645167300000|2022-02-18 06:55:00|7554.1|7551.1|7552.1|7549.1|7554.4|7551.4|7551.4|7548.4|47
1645167600000|2022-02-18 07:00:00|7551.9|7548.9|7547.6|7545.6|7551.9|7549.4|7543.1|7541.1|340
1645167900000|2022-02-18 07:05:00|7547.4|7545.4|7551.1|7549.1|7553.4|7551.4|7543.4|7541.4|207
1645168200000|2022-02-18 07:10:00|7551.6|7549.6|7550.6|7548.6|7553.4|7551.4|7546.6|7544.6|67
1645168500000|2022-02-18 07:15:00|7551.1|7549.1|7547.6|7545.6|7551.1|7549.1|7547.1|7545.1|100
1645168800000|2022-02-18 07:20:00|7548.1|7546.1|7547.1|7545.1|7549.6|7547.6|7546.1|7544.1|75
1645169100000|2022-02-18 07:25:00|7546.9|7544.9|7550.1|7548.1|7551.1|7549.1|7546.9|7544.9|84
1645169400000|2022-02-18 07:30:00|7550.6|7548.6|7544.6|7542.6|7553.6|7551.6|7543.6|7541.6|136
1645169700000|2022-02-18 07:35:00|7544.1|7542.1|7539.6|7537.6|7546.6|7544.6|7539.1|7537.1|200
1645170000000|2022-02-18 07:40:00|7540.1|7538.1|7546.4|7544.4|7547.6|7545.6|7540.1|7538.1|143
1645170300000|2022-02-18 07:45:00|7546.1|7544.1|7548.1|7546.1|7550.1|7548.1|7545.1|7543.1|109
1645170600000|2022-02-18 07:50:00|7547.4|7545.4|7542.6|7540.6|7548.1|7546.1|7541.6|7539.6|149
1645170900000|2022-02-18 07:55:00|7543.1|7541.1|7551.6|7549.6|7551.6|7549.6|7533.9|7531.9|443
1645171200000|2022-02-18 08:00:00|7551.1|7550.1|7562.6|7561.6|7567.1|7566.1|7541.4|7540.4|2789
1645171500000|2022-02-18 08:05:00|7562.4|7561.4|7555.1|7554.1|7562.6|7561.6|7552.4|7551.4|1575
1645171800000|2022-02-18 08:10:00|7555.4|7554.4|7550.4|7549.4|7559.6|7558.6|7549.9|7548.9|1036
1645172100000|2022-02-18 08:15:00|7549.9|7548.9|7560.6|7559.6|7563.9|7562.9|7548.6|7547.6|857
1645172400000|2022-02-18 08:20:00|7561.1|7560.1|7549.6|7548.6|7564.6|7563.6|7549.1|7548.1|574
1645172700000|2022-02-18 08:25:00|7549.4|7548.4|7556.1|7555.1|7556.6|7555.6|7546.9|7545.9|587
1645173000000|2022-02-18 08:30:00|7556.4|7555.4|7550.4|7549.4|7556.6|7555.6|7547.4|7546.4|499
1645173300000|2022-02-18 08:35:00|7550.6|7549.6|7561.1|7560.1|7563.1|7562.1|7548.4|7547.4|495
1645173600000|2022-02-18 08:40:00|7561.9|7560.9|7561.9|7560.9|7565.7|7564.7|7560.7|7559.7|525
1645173900000|2022-02-18 08:45:00|7561.7|7560.7|7558.2|7557.2|7565.4|7564.4|7556.9|7555.9|606
1645174200000|2022-02-18 08:50:00|7557.9|7556.9|7555.4|7554.4|7558.2|7557.2|7550.9|7549.9|372
1645174500000|2022-02-18 08:55:00|7556.2|7555.2|7556.4|7555.4|7558.7|7557.7|7551.7|7550.7|366
1645174800000|2022-02-18 09:00:00|7555.9|7554.9|7555.7|7554.7|7557.4|7556.4|7550.2|7549.2|452
1645175100000|2022-02-18 09:05:00|7555.4|7554.4|7547.2|7546.2|7557.2|7556.2|7546.7|7545.7|254
1645175400000|2022-02-18 09:10:00|7546.9|7545.9|7541.7|7540.7|7546.9|7545.9|7536.4|7535.4|692
1645175700000|2022-02-18 09:15:00|7542.4|7541.4|7541.4|7540.4|7544.9|7543.9|7538.2|7537.2|647
1645176000000|2022-02-18 09:20:00|7541.2|7540.2|7537.2|7536.2|7541.9|7540.9|7536.2|7535.2|303
1645176300000|2022-02-18 09:25:00|7537.4|7536.4|7544.2|7543.2|7545.9|7544.9|7536.2|7535.2|277
1645176600000|2022-02-18 09:30:00|7543.7|7542.7|7541.9|7540.9|7550.2|7549.2|7539.9|7538.9|379
1645176900000|2022-02-18 09:35:00|7542.2|7541.2|7544.2|7543.2|7546.9|7545.9|7541.7|7540.7|293
1645177200000|2022-02-18 09:40:00|7543.9|7542.9|7550.9|7549.9|7551.4|7550.4|7543.9|7542.9|179
1645177500000|2022-02-18 09:45:00|7551.2|7550.2|7551.4|7550.4|7552.4|7551.4|7547.7|7546.7|510
1645177800000|2022-02-18 09:50:00|7551.2|7550.2|7553.9|7552.9|7554.2|7553.2|7549.4|7548.4|237
1645178100000|2022-02-18 09:55:00|7553.7|7552.7|7555.9|7554.9|7560.9|7559.9|7553.7|7552.7|392
1645178400000|2022-02-18 10:00:00|7556.2|7555.2|7559.9|7558.9|7561.7|7560.7|7555.2|7554.2|251
1645178700000|2022-02-18 10:05:00|7559.7|7558.7|7552.4|7551.4|7560.9|7559.9|7549.2|7548.2|248
1645179000000|2022-02-18 10:10:00|7552.2|7551.2|7543.9|7542.9|7552.4|7551.4|7533.7|7532.7|5232
1645179300000|2022-02-18 10:15:00|7544.4|7543.4|7556.7|7555.7|7560.4|7559.4|7543.4|7542.4|1220
1645179600000|2022-02-18 10:20:00|7556.9|7555.9|7550.4|7549.4|7557.9|7556.9|7550.2|7549.2|383
1645179900000|2022-02-18 10:25:00|7550.7|7549.7|7548.9|7547.9|7552.7|7551.7|7547.9|7546.9|510
1645180200000|2022-02-18 10:30:00|7549.2|7548.2|7547.9|7546.9|7549.4|7548.4|7543.7|7542.7|285
1645180500000|2022-02-18 10:35:00|7547.7|7546.7|7552.4|7551.4|7552.4|7551.4|7544.4|7543.4|271
1645180800000|2022-02-18 10:40:00|7551.7|7550.7|7554.9|7553.9|7554.9|7553.9|7548.9|7547.9|233
1645181100000|2022-02-18 10:45:00|7554.7|7553.7|7556.4|7555.4|7558.4|7557.4|7554.7|7553.7|319
1645181400000|2022-02-18 10:50:00|7556.7|7555.7|7548.7|7547.7|7556.9|7555.9|7546.4|7545.4|634
1645181700000|2022-02-18 10:55:00|7548.9|7547.9|7552.4|7551.4|7554.9|7553.9|7548.9|7547.9|323
1645182000000|2022-02-18 11:00:00|7552.9|7551.9|7549.2|7548.2|7554.9|7553.9|7548.9|7547.9|305
1645182300000|2022-02-18 11:05:00|7549.4|7548.4|7556.9|7555.9|7557.4|7556.4|7548.4|7547.4|354
1645182600000|2022-02-18 11:10:00|7556.7|7555.7|7553.9|7552.9|7557.9|7556.9|7551.4|7550.4|386
1645182900000|2022-02-18 11:15:00|7554.2|7553.2|7555.2|7554.2|7557.9|7556.9|7553.7|7552.7|319
1645183200000|2022-02-18 11:20:00|7555.4|7554.4|7554.9|7553.9|7557.7|7556.7|7554.4|7553.4|243
1645183500000|2022-02-18 11:25:00|7555.2|7554.2|7552.4|7551.4|7555.4|7554.4|7551.2|7550.2|230
1645183800000|2022-02-18 11:30:00|7552.7|7551.7|7557.4|7556.4|7558.2|7557.2|7552.4|7551.4|241
1645184100000|2022-02-18 11:35:00|7557.7|7556.7|7556.7|7555.7|7557.9|7556.9|7554.7|7553.7|255
1645184400000|2022-02-18 11:40:00|7556.9|7555.9|7550.9|7549.9|7557.2|7556.2|7550.9|7549.9|181
1645184700000|2022-02-18 11:45:00|7551.2|7550.2|7549.7|7548.7|7552.2|7551.2|7549.7|7548.7|279
1645185000000|2022-02-18 11:50:00|7549.4|7548.4|7551.9|7550.9|7554.2|7553.2|7548.9|7547.9|272
1645185300000|2022-02-18 11:55:00|7551.7|7550.7|7563.4|7562.4|7563.7|7562.7|7551.2|7550.2|933
1645185600000|2022-02-18 12:00:00|7563.2|7562.2|7555.9|7554.9|7563.7|7562.7|7553.9|7552.9|1142
1645185900000|2022-02-18 12:05:00|7556.2|7555.2|7563.2|7562.2|7563.7|7562.7|7556.2|7555.2|460
1645186200000|2022-02-18 12:10:00|7562.7|7561.7|7565.4|7564.4|7566.4|7565.4|7561.2|7560.2|311
1645186500000|2022-02-18 12:15:00|7565.2|7564.2|7564.2|7563.2|7565.4|7564.4|7561.7|7560.7|264
1645186800000|2022-02-18 12:20:00|7564.4|7563.4|7567.2|7566.2|7567.7|7566.7|7562.7|7561.7|160
1645187100000|2022-02-18 12:25:00|7567.4|7566.4|7567.2|7566.2|7570.4|7569.4|7566.9|7565.9|261
1645187400000|2022-02-18 12:30:00|7566.9|7565.9|7567.7|7566.7|7569.7|7568.7|7566.9|7565.9|212
1645187700000|2022-02-18 12:35:00|7567.4|7566.4|7568.4|7567.4|7569.9|7568.9|7567.4|7566.4|166
1645188000000|2022-02-18 12:40:00|7568.7|7567.7|7569|7568|7571|7570|7568.5|7567.5|187
1645188300000|2022-02-18 12:45:00|7569.2|7568.2|7569.5|7568.5|7571.5|7570.5|7568.5|7567.5|377
1645188600000|2022-02-18 12:50:00|7569.7|7568.7|7568|7567|7570.7|7569.7|7568|7567|299
1645188900000|2022-02-18 12:55:00|7567.7|7566.7|7566|7565|7568|7567|7565.5|7564.5|370
1645189200000|2022-02-18 13:00:00|7566.5|7565.5|7569|7568|7569.5|7568.5|7566|7565|298
1645189500000|2022-02-18 13:05:00|7569.2|7568.2|7558.2|7557.2|7570.2|7569.2|7558.2|7557.2|775
1645189800000|2022-02-18 13:10:00|7558|7557|7550.7|7549.7|7560.2|7559.2|7550.5|7549.5|690
1645190100000|2022-02-18 13:15:00|7550.5|7549.5|7552.7|7551.7|7554|7553|7548.2|7547.2|507
1645190400000|2022-02-18 13:20:00|7552.5|7551.5|7540.7|7539.7|7552.5|7551.5|7540|7539|546
1645190700000|2022-02-18 13:25:00|7541|7540|7530.7|7529.7|7542|7541|7527.2|7526.2|997
1645191000000|2022-02-18 13:30:00|7530.2|7529.2|7527.7|7526.7|7533.5|7532.5|7520.5|7519.5|1534
1645191300000|2022-02-18 13:35:00|7527.2|7526.2|7534.7|7533.7|7535.5|7534.5|7526|7525|491
1645191600000|2022-02-18 13:40:00|7534.2|7533.2|7536.2|7535.2|7538.7|7537.7|7531.7|7530.7|450
1645191900000|2022-02-18 13:45:00|7536.7|7535.7|7538.7|7537.7|7539.7|7538.7|7533.2|7532.2|227
1645192200000|2022-02-18 13:50:00|7539|7538|7541|7540|7542.2|7541.2|7537.5|7536.5|1008
1645192500000|2022-02-18 13:55:00|7540.7|7539.7|7539.2|7538.2|7543.7|7542.7|7538|7537|320
1645192800000|2022-02-18 14:00:00|7539.5|7538.5|7544.5|7543.5|7545|7544|7537.2|7536.2|262
1645193100000|2022-02-18 14:05:00|7543.7|7542.7|7538|7537|7545.5|7544.5|7538|7537|629
1645193400000|2022-02-18 14:10:00|7537.7|7536.7|7536.5|7535.5|7540.7|7539.7|7536.5|7535.5|696
1645193700000|2022-02-18 14:15:00|7536.7|7535.7|7535.7|7534.7|7539.2|7538.2|7534.5|7533.5|217
1645194000000|2022-02-18 14:20:00|7536|7535|7529|7528|7536.2|7535.2|7526.7|7525.7|387
1645194300000|2022-02-18 14:25:00|7530|7529|7532|7531|7533.2|7532.2|7525|7524|725
1645194600000|2022-02-18 14:30:00|7532.2|7531.2|7524|7523|7537.7|7536.7|7523.7|7522.7|1114
1645194900000|2022-02-18 14:35:00|7523.7|7522.7|7532.2|7531.2|7536.2|7535.2|7520|7519|679
1645195200000|2022-02-18 14:40:00|7532.5|7531.5|7520|7519|7534|7533|7519.5|7518.5|678
1645195500000|2022-02-18 14:45:00|7520.2|7519.2|7537.7|7536.7|7538|7537|7518|7517|594
1645195800000|2022-02-18 14:50:00|7538|7537|7543.5|7542.5|7545|7544|7537.7|7536.7|1062
1645196100000|2022-02-18 14:55:00|7543.7|7542.7|7546.5|7545.5|7548|7547|7543|7542|527
1645196400000|2022-02-18 15:00:00|7546.7|7545.7|7541.7|7540.7|7549|7548|7540.2|7539.2|738
1645196700000|2022-02-18 15:05:00|7541.5|7540.5|7542.2|7541.2|7543.7|7542.7|7537|7536|501
1645197000000|2022-02-18 15:10:00|7542.5|7541.5|7545.2|7544.2|7545.5|7544.5|7537.5|7536.5|437
1645197300000|2022-02-18 15:15:00|7545|7544|7543.5|7542.5|7551.5|7550.5|7539|7538|560
1645197600000|2022-02-18 15:20:00|7543.2|7542.2|7537.5|7536.5|7544.7|7543.7|7535.5|7534.5|423
1645197900000|2022-02-18 15:25:00|7537|7536|7533.5|7532.5|7538.5|7537.5|7531|7530|382
1645198200000|2022-02-18 15:30:00|7533.7|7532.7|7529|7528|7533.7|7532.7|7525.5|7524.5|623
1645198500000|2022-02-18 15:35:00|7528.7|7527.7|7526.5|7525.5|7531|7530|7525.7|7524.7|568
1645198800000|2022-02-18 15:40:00|7526.7|7525.7|7528.2|7527.2|7528.2|7527.2|7521|7520|547
1645199100000|2022-02-18 15:45:00|7528|7527|7521.7|7520.7|7528.7|7527.7|7516.5|7515.5|1026
1645199400000|2022-02-18 15:50:00|7522|7521|7528|7527|7528|7527|7521.5|7520.5|1179
1645199700000|2022-02-18 15:55:00|7527.7|7526.7|7525.7|7524.7|7531.2|7530.2|7525.2|7524.2|909
1645200000000|2022-02-18 16:00:00|7525.5|7524.5|7508.5|7507.5|7525.5|7524.5|7508.2|7507.2|1926
1645200300000|2022-02-18 16:05:00|7508.7|7507.7|7510.3|7509.3|7514.3|7513.3|7507|7506|1152
1645200600000|2022-02-18 16:10:00|7510.8|7509.8|7515.8|7514.8|7516.8|7515.8|7509.8|7508.8|1090
1645200900000|2022-02-18 16:15:00|7516|7515|7520.8|7519.8|7520.8|7519.8|7512.5|7511.5|736
1645201200000|2022-02-18 16:20:00|7520.5|7519.5|7521.8|7520.8|7523.5|7522.5|7520|7519|657
1645201500000|2022-02-18 16:25:00|7522|7521|7515.3|7513.3|7523.8|7522.8|7512.3|7511.3|3441
1645201800000|2022-02-18 16:30:00|7515|7513|7515.5|7513.5|7520.3|7518.3|7510.3|7508.3|3623
1645202100000|2022-02-18 16:35:00|7516.3|7514.3|7521|7519|7524.8|7522.8|7512.8|7510.8|1574
1645202400000|2022-02-18 16:40:00|7520.5|7518.5|7520|7518|7525.3|7523.3|7518.8|7516.8|470
1645202700000|2022-02-18 16:45:00|7519.8|7517.8|7518|7516|7523.3|7521.3|7516.8|7514.8|332
1645203000000|2022-02-18 16:50:00|7518.3|7516.3|7511.3|7509.3|7519|7517|7510|7508|367
1645203300000|2022-02-18 16:55:00|7511.8|7509.8|7505|7503|7512.8|7510.8|7502.8|7500.8|676
1645203600000|2022-02-18 17:00:00|7504.8|7502.8|7502.8|7500.8|7505.8|7503.8|7501|7499|423
1645203900000|2022-02-18 17:05:00|7503|7501|7511.5|7509.5|7511.8|7509.8|7502.8|7500.8|272
1645204200000|2022-02-18 17:10:00|7511.8|7509.8|7510|7508|7514.8|7512.8|7509|7507|177
1645204500000|2022-02-18 17:15:00|7509.8|7507.8|7513|7511|7517.5|7515.5|7507.8|7505.8|518
1645204800000|2022-02-18 17:20:00|7513.3|7511.3|7507|7505|7515|7513|7507|7505|167
1645205100000|2022-02-18 17:25:00|7507.3|7505.3|7509|7507|7512.8|7510.8|7507|7505|268
1645205400000|2022-02-18 17:30:00|7508.8|7506.8|7504.5|7502.5|7512|7510|7500|7498|868
1645205700000|2022-02-18 17:35:00|7505.3|7503.3|7496.5|7494.5|7507.5|7505.5|7496|7494|451
1645206000000|2022-02-18 17:40:00|7496.3|7494.3|7503.5|7501.5|7508.8|7506.8|7496|7494|417
1645206300000|2022-02-18 17:45:00|7503|7501|7501.5|7499.5|7504|7502|7499.5|7497.5|304
1645206600000|2022-02-18 17:50:00|7501.8|7499.8|7503.5|7501.5|7505.5|7503.5|7500|7498|118
1645206900000|2022-02-18 17:55:00|7503.8|7501.8|7499.8|7497.8|7504|7502|7499.5|7497.5|117
1645207200000|2022-02-18 18:00:00|7500.3|7498.3|7501.8|7499.8|7504.5|7502.5|7498.8|7496.8|347
1645207500000|2022-02-18 18:05:00|7502.3|7500.3|7502.5|7500.5|7504|7502|7498.8|7496.8|182
1645207800000|2022-02-18 18:10:00|7503|7501|7502|7500|7503.8|7501.8|7500.5|7498.5|146
1645208100000|2022-02-18 18:15:00|7501.8|7499.8|7495.8|7493.8|7504|7502|7494.3|7492.3|260
1645208400000|2022-02-18 18:20:00|7496|7494|7506.3|7504.3|7507|7505|7496|7494|185
1645208700000|2022-02-18 18:25:00|7506.5|7504.5|7503|7501|7506.8|7504.8|7501.3|7499.3|139
1645209000000|2022-02-18 18:30:00|7502.8|7500.8|7506|7504|7506.8|7504.8|7501.5|7499.5|278
1645209300000|2022-02-18 18:35:00|7505.8|7503.8|7509.8|7507.8|7510.3|7508.3|7504.3|7502.3|193
1645209600000|2022-02-18 18:40:00|7510|7508|7505.8|7503.8|7510.8|7508.8|7504.3|7502.3|138
1645209900000|2022-02-18 18:45:00|7505.5|7503.5|7508.8|7506.8|7511.3|7509.3|7505.5|7503.5|105
1645210200000|2022-02-18 18:50:00|7508.5|7506.5|7512.8|7510.8|7513.3|7511.3|7508.5|7506.5|88
1645210500000|2022-02-18 18:55:00|7513|7511|7510|7508|7513.5|7511.5|7509.8|7507.8|80
1645210800000|2022-02-18 19:00:00|7510.3|7508.3|7513.3|7511.3|7514.8|7512.8|7509.5|7507.5|67
1645211100000|2022-02-18 19:05:00|7513|7511|7511|7509|7515.5|7513.5|7509.3|7507.3|69
1645211400000|2022-02-18 19:10:00|7511.3|7509.3|7512.5|7510.5|7513.3|7511.3|7510|7508|71
1645211700000|2022-02-18 19:15:00|7512.3|7510.3|7519|7517|7519.5|7517.5|7511.5|7509.5|121
1645212000000|2022-02-18 19:20:00|7519.3|7517.3|7525.3|7523.3|7525.8|7523.8|7518.3|7516.3|174
1645212300000|2022-02-18 19:25:00|7525.5|7523.5|7528|7526|7529|7527|7523.3|7521.3|141
1645212600000|2022-02-18 19:30:00|7527.8|7525.8|7528.5|7526.5|7533.3|7531.3|7527|7525|180
1645212900000|2022-02-18 19:35:00|7528.3|7526.3|7521.8|7519.8|7529.3|7527.3|7520.5|7518.5|113
1645213200000|2022-02-18 19:40:00|7521.5|7519.5|7519|7517|7522.3|7520.3|7518.5|7516.5|94
1645213500000|2022-02-18 19:45:00|7519.3|7517.3|7516.8|7514.8|7522.3|7520.3|7516.5|7514.5|78
1645213800000|2022-02-18 19:50:00|7517|7515|7528|7526|7528|7526|7515.3|7513.3|138
1645214100000|2022-02-18 19:55:00|7527.8|7525.8|7530|7528|7531|7529|7526|7524|224
1645214400000|2022-02-18 20:00:00|7530.5|7528.5|7524|7522|7533|7531|7523|7521|248
1645214700000|2022-02-18 20:05:00|7524.3|7522.3|7520.5|7518.5|7528.3|7526.3|7517|7515|141
1645215000000|2022-02-18 20:10:00|7520.8|7518.8|7518.3|7516.3|7526|7524|7516.3|7514.3|129
1645215300000|2022-02-18 20:15:00|7518|7516|7514|7512|7521|7519|7513|7511|137
1645215600000|2022-02-18 20:20:00|7513.8|7511.8|7512.3|7510.3|7516.5|7514.5|7509.5|7507.5|146
1645215900000|2022-02-18 20:25:00|7512|7510|7510|7508|7514.5|7512.5|7509.5|7507.5|177
1645216200000|2022-02-18 20:30:00|7510.5|7508.5|7503|7501|7511.5|7509.5|7499.8|7497.8|325
1645216500000|2022-02-18 20:35:00|7502.5|7500.5|7505|7503|7507.5|7505.5|7500.8|7498.8|90
1645216800000|2022-02-18 20:40:00|7504.8|7502.8|7520|7518|7520.3|7518.3|7504.5|7502.5|498
1645217100000|2022-02-18 20:45:00|7520.3|7518.3|7518.5|7516.5|7524.5|7522.5|7513.5|7511.5|273
1645217400000|2022-02-18 20:50:00|7515.3|7513.3|7508|7506|7516.5|7514.5|7505|7503|517
1645217700000|2022-02-18 20:55:00|7508.8|7506.8|7513.6|7509.6|7513.6|7509.8|7506|7504|531
1645218000000|2022-02-18 21:00:00|7513.3|7509.3|7514.2|7510.2|7523.5|7519.5|7512.7|7508.7|0
1645218300000|2022-02-18 21:05:00|7515.2|7511.2|7509.5|7505.5|7515.2|7511.2|7509.1|7505.1|0
1645218600000|2022-02-18 21:10:00|7509.1|7505.1|7512.7|7508.7|7513|7509|7506.4|7502.4|0
1645218900000|2022-02-18 21:15:00|7513|7509|7515.5|7511.5|7517.2|7513.2|7512.7|7508.7|0
1645219200000|2022-02-18 21:20:00|7515.2|7511.2|7515.1|7511.1|7518.6|7514.6|7513.8|7509.8|0
1645219500000|2022-02-18 21:25:00|7515.3|7511.3|7516.4|7512.4|7517.5|7513.5|7514.6|7510.6|0
1645219800000|2022-02-18 21:30:00|7516.7|7512.7|7511|7507|7518.2|7514.2|7511|7507|0
1645220100000|2022-02-18 21:35:00|7511.3|7507.3|7511.5|7507.5|7513.9|7509.9|7506.7|7502.7|0
1645220400000|2022-02-18 21:40:00|7511.6|7507.6|7512.2|7508.2|7512.7|7508.7|7510.5|7506.5|0
1645220700000|2022-02-18 21:45:00|7512|7508|7507.2|7503.2|7512.6|7508.6|7504.7|7500.7|0
1645221000000|2022-02-18 21:50:00|7507.7|7503.7|7511.3|7507.3|7512.6|7508.6|7506.5|7502.5|0
1645221300000|2022-02-18 21:55:00|7511.2|7507.2|7509.3|7505.3|7511.8|7507.8|7507.3|7503.3|0
1645398000000|2022-02-20 23:00:00|7470.2|7466.2|7482.9|7478.9|7484|7480|7469.8|7465.8|0
1645398300000|2022-02-20 23:05:00|7483|7479|7485.5|7481.5|7489.8|7485.8|7479.4|7475.4|0
1645398600000|2022-02-20 23:10:00|7485.3|7481.3|7490.3|7486.3|7491|7487|7480.8|7476.8|0
1645398900000|2022-02-20 23:15:00|7490.4|7486.4|7493|7489|7493|7489|7486.3|7482.3|0
1645399200000|2022-02-20 23:20:00|7494.3|7490.3|7488.6|7484.6|7495.4|7491.4|7486.4|7482.4|0
1645399500000|2022-02-20 23:25:00|7488.4|7484.4|7487|7483|7492|7488|7486.1|7482.1|0
1645399800000|2022-02-20 23:30:00|7487.5|7483.5|7489.8|7485.8|7491|7487|7483.6|7479.6|0
1645400100000|2022-02-20 23:35:00|7489.6|7485.6|7492.4|7488.4|7493.1|7489.1|7488.4|7484.4|0
1645400400000|2022-02-20 23:40:00|7492.6|7488.6|7489|7485|7493.3|7489.3|7487.3|7483.3|0
1645400700000|2022-02-20 23:45:00|7489.2|7485.2|7486.9|7482.9|7490.2|7486.2|7485.7|7481.7|0
1645401000000|2022-02-20 23:50:00|7486.6|7482.6|7484.7|7480.7|7489.3|7485.3|7484.3|7480.3|0
1645401300000|2022-02-20 23:55:00|7484.5|7480.5|7485.6|7481.6|7487.4|7483.4|7484.3|7480.3|0
1645401600000|2022-02-21 00:00:00|7485.4|7481.4|7476.1|7472.1|7486|7482|7474.4|7470.4|0
1645401900000|2022-02-21 00:05:00|7476.3|7472.3|7476.2|7472.2|7479.5|7475.5|7474.4|7470.4|0
1645402200000|2022-02-21 00:10:00|7475.8|7471.8|7484.6|7480.6|7485.3|7481.3|7475.1|7471.1|0
1645402500000|2022-02-21 00:15:00|7484.3|7480.3|7484.7|7480.7|7486.1|7482.1|7476.7|7472.7|0
1645402800000|2022-02-21 00:20:00|7485|7481|7477.3|7473.3|7485.2|7481.2|7477.1|7473.1|0
1645403100000|2022-02-21 00:25:00|7477.2|7473.2|7481.1|7477.1|7481.6|7477.6|7473.3|7469.3|0
1645403400000|2022-02-21 00:30:00|7481|7477|7490.6|7486.6|7491|7487|7477.5|7473.5|0
1645403700000|2022-02-21 00:35:00|7490.3|7486.3|7486.1|7482.1|7490.3|7486.3|7482.8|7478.8|0
1645404000000|2022-02-21 00:40:00|7486.4|7482.4|7488.1|7484.1|7490.7|7486.7|7483.9|7479.9|0
1645404300000|2022-02-21 00:45:00|7488.8|7484.8|7485.8|7481.8|7491.8|7487.8|7483.2|7479.2|0
1645404600000|2022-02-21 00:50:00|7485.9|7481.9|7519.2|7515.2|7526.1|7522.1|7485.8|7481.8|0
1645404900000|2022-02-21 00:55:00|7519.6|7515.6|7517.2|7513.2|7522.2|7518.2|7502.3|7498.3|0
1645405200000|2022-02-21 01:00:00|7516.9|7512.9|7504.3|7501.3|7519.9|7515.9|7499.5|7496.5|352
1645405500000|2022-02-21 01:05:00|7504.5|7501.5|7519|7516|7519|7516|7504.5|7501.5|89
1645405800000|2022-02-21 01:10:00|7519.8|7516.8|7525.5|7522.5|7532.3|7529.3|7517.5|7514.5|75
1645406100000|2022-02-21 01:15:00|7525.3|7522.3|7523.5|7520.5|7525.5|7522.5|7516.3|7513.3|97
1645406400000|2022-02-21 01:20:00|7523.8|7520.8|7524|7521|7527.8|7524.8|7516.8|7513.8|90
1645406700000|2022-02-21 01:25:00|7524.3|7521.3|7518.5|7515.5|7525.8|7522.8|7517.8|7514.8|48
1645407000000|2022-02-21 01:30:00|7518.3|7515.3|7529|7526|7532.8|7529.8|7518.3|7515.3|67
1645407300000|2022-02-21 01:35:00|7529.3|7526.3|7537.5|7534.5|7538.3|7535.3|7525.3|7522.3|65
1645407600000|2022-02-21 01:40:00|7537.3|7534.3|7532.8|7529.8|7538.3|7535.3|7529.8|7526.8|44
1645407900000|2022-02-21 01:45:00|7533|7530|7533.5|7530.5|7537|7534|7529.5|7526.5|46
1645408200000|2022-02-21 01:50:00|7533.3|7530.3|7528.8|7525.8|7533.8|7530.8|7527.3|7524.3|12
1645408500000|2022-02-21 01:55:00|7529|7526|7528.5|7525.5|7532|7529|7527|7524|46
1645408800000|2022-02-21 02:00:00|7528.8|7525.8|7531.8|7528.8|7532|7529|7526.5|7523.5|51
1645409100000|2022-02-21 02:05:00|7531.5|7528.5|7529.5|7526.5|7531.5|7528.5|7527.3|7524.3|14
1645409400000|2022-02-21 02:10:00|7529.8|7526.8|7524.8|7521.8|7529.8|7526.8|7524.8|7521.8|11
1645409700000|2022-02-21 02:15:00|7525.3|7522.3|7525.5|7522.5|7526.5|7523.5|7523.3|7520.3|16
1645410000000|2022-02-21 02:20:00|7525.3|7522.3|7523.5|7520.5|7527.5|7524.5|7522|7519|12
1645410300000|2022-02-21 02:25:00|7523.3|7520.3|7522.8|7519.8|7524.8|7521.8|7521.8|7518.8|74
1645410600000|2022-02-21 02:30:00|7523|7520|7533.3|7530.3|7533.3|7530.3|7523|7520|8
1645410900000|2022-02-21 02:35:00|7533|7530|7529|7526|7533.3|7530.3|7527.8|7524.8|9
1645411200000|2022-02-21 02:40:00|7528.8|7525.8|7529.5|7526.5|7529.5|7526.5|7525.3|7522.3|15
1645411500000|2022-02-21 02:45:00|7529.3|7526.3|7536.5|7533.5|7536.5|7533.5|7529|7526|79
1645411800000|2022-02-21 02:50:00|7535.5|7532.5|7532.3|7529.3|7536|7533|7532|7529|20
1645412100000|2022-02-21 02:55:00|7532|7529|7532.5|7529.5|7537.3|7534.3|7532|7529|9
1645412400000|2022-02-21 03:00:00|7532.8|7529.8|7538.3|7535.3|7538.5|7535.5|7532.5|7529.5|26
1645412700000|2022-02-21 03:05:00|7537.5|7534.5|7534.5|7531.5|7537.8|7534.8|7534.3|7531.3|15
1645413000000|2022-02-21 03:10:00|7534.8|7531.8|7533.3|7530.3|7535|7532|7532.3|7529.3|41
1645413300000|2022-02-21 03:15:00|7533.5|7530.5|7531.8|7528.8|7535.3|7532.3|7531.3|7528.3|42
1645413600000|2022-02-21 03:20:00|7532|7529|7533.8|7530.8|7534.8|7531.8|7531.8|7528.8|45
1645413900000|2022-02-21 03:25:00|7534.3|7531.3|7533.8|7530.8|7535.5|7532.5|7532.8|7529.8|13
1645414200000|2022-02-21 03:30:00|7534|7531|7525.8|7522.8|7535.5|7532.5|7521.5|7518.5|45
1645414500000|2022-02-21 03:35:00|7525.5|7522.5|7531.3|7528.3|7533|7530|7525.5|7522.5|19
1645414800000|2022-02-21 03:40:00|7531|7528|7531|7528|7532.3|7529.3|7529|7526|3
1645415100000|2022-02-21 03:45:00|7530.8|7527.8|7529.3|7526.3|7532|7529|7527.8|7524.8|8
1645415400000|2022-02-21 03:50:00|7528.3|7525.3|7529|7526|7530|7527|7527.8|7524.8|9
1645415700000|2022-02-21 03:55:00|7529.5|7526.5|7528.5|7525.5|7530.3|7527.3|7528.5|7525.5|3
1645416000000|2022-02-21 04:00:00|7527.3|7524.3|7529.3|7526.3|7529.3|7526.3|7525.3|7522.3|27
1645416300000|2022-02-21 04:05:00|7529.5|7526.5|7530|7527|7530.5|7527.5|7529.3|7526.3|6
1645416600000|2022-02-21 04:10:00|7529.8|7526.8|7530|7527|7532.5|7529.5|7527.5|7524.5|11
1645416900000|2022-02-21 04:15:00|7530.3|7527.3|7532.8|7529.8|7533.3|7530.3|7530|7527|8
1645417200000|2022-02-21 04:20:00|7532.5|7529.5|7531|7528|7532.5|7529.5|7529.5|7526.5|4
1645417500000|2022-02-21 04:25:00|7531.3|7528.3|7534|7531|7534.3|7531.3|7530.5|7527.5|16
1645417800000|2022-02-21 04:30:00|7534.3|7531.3|7534|7531|7535.3|7532.3|7532.5|7529.5|9
1645418100000|2022-02-21 04:35:00|7534.5|7531.5|7533.5|7530.5|7534.5|7531.5|7532|7529|2
1645418400000|2022-02-21 04:40:00|7533.3|7530.3|7534.3|7531.3|7536.5|7533.5|7533|7530|15
1645418700000|2022-02-21 04:45:00|7534.5|7531.5|7534|7531|7535.8|7532.8|7533.8|7530.8|0
1645419000000|2022-02-21 04:50:00|7533.8|7530.8|7535|7532|7536.3|7533.3|7533.8|7530.8|4
1645419300000|2022-02-21 04:55:00|7535.5|7532.5|7536|7533|7536|7533|7535.5|7532.5|0
1645419600000|2022-02-21 05:00:00|7535.5|7532.5|7535.8|7532.8|7536|7533|7534.5|7531.5|8
1645419900000|2022-02-21 05:05:00|7535.5|7532.5|7533|7530|7536|7533|7531.8|7528.8|11
1645420200000|2022-02-21 05:10:00|7533.3|7530.3|7533|7530|7534|7531|7532.3|7529.3|9
1645420500000|2022-02-21 05:15:00|7532.8|7529.8|7538|7535|7538.8|7535.8|7532.3|7529.3|23
1645420800000|2022-02-21 05:20:00|7538.3|7535.3|7538.3|7535.3|7538.8|7535.8|7537.5|7534.5|23
1645421100000|2022-02-21 05:25:00|7538|7535|7538|7535|7539|7536|7537.3|7534.3|42
1645421400000|2022-02-21 05:30:00|7537.3|7534.3|7533|7530|7539|7536|7532.5|7529.5|74
1645421700000|2022-02-21 05:35:00|7533.3|7530.3|7532.3|7529.3|7533.8|7530.8|7532.3|7529.3|27
1645422000000|2022-02-21 05:40:00|7532.5|7529.5|7532.8|7529.8|7534.8|7531.8|7529.3|7526.3|48
1645422300000|2022-02-21 05:45:00|7533|7530|7530.8|7527.8|7533.3|7530.3|7530.8|7527.8|22
1645422600000|2022-02-21 05:50:00|7530.3|7527.3|7533.3|7530.3|7533.5|7530.5|7529.3|7526.3|39
1645422900000|2022-02-21 05:55:00|7533.5|7530.5|7533|7530|7533.5|7530.5|7531.8|7528.8|25
1645423200000|2022-02-21 06:00:00|7533.3|7530.3|7535|7532|7535|7532|7532.8|7529.8|58
1645423500000|2022-02-21 06:05:00|7534.5|7531.5|7533.3|7530.3|7536|7533|7533.3|7530.3|74
1645423800000|2022-02-21 06:10:00|7533.5|7530.5|7536.3|7533.3|7537.8|7534.8|7531.3|7528.3|261
1645424100000|2022-02-21 06:15:00|7536.5|7533.5|7535.5|7532.5|7536.8|7533.8|7534.5|7531.5|31
1645424400000|2022-02-21 06:20:00|7535.3|7532.3|7534.5|7531.5|7535.5|7532.5|7534.5|7531.5|4
1645424700000|2022-02-21 06:25:00|7535.3|7532.3|7534.5|7531.5|7535.5|7532.5|7534.5|7531.5|11
1645425000000|2022-02-21 06:30:00|7534.8|7531.8|7535.8|7532.8|7537.3|7534.3|7534.8|7531.8|76
1645425300000|2022-02-21 06:35:00|7536|7533|7540.3|7537.3|7540.3|7537.3|7535.8|7532.8|95
1645425600000|2022-02-21 06:40:00|7540.5|7537.5|7540|7537|7542.3|7539.3|7538.5|7535.5|75
1645425900000|2022-02-21 06:45:00|7540.3|7537.3|7546.8|7543.8|7547.5|7544.5|7540.3|7537.3|91
1645426200000|2022-02-21 06:50:00|7547|7544|7548.3|7545.3|7550|7547|7545|7542|143
1645426500000|2022-02-21 06:55:00|7548|7545|7546|7543|7548.3|7545.3|7545|7542|127
1645426800000|2022-02-21 07:00:00|7546.5|7543.5|7553.3|7551.3|7558.8|7556.8|7541.8|7539.8|822
1645427100000|2022-02-21 07:05:00|7553.5|7551.5|7563.5|7561.5|7565.3|7563.3|7553.5|7551.5|220
1645427400000|2022-02-21 07:10:00|7564|7562|7562|7560|7566.3|7564.3|7556.5|7554.5|269
1645427700000|2022-02-21 07:15:00|7561.5|7559.5|7563.8|7561.8|7564|7562|7556|7554|260
1645428000000|2022-02-21 07:20:00|7564|7562|7557.5|7555.5|7565|7563|7556.5|7554.5|357
1645428300000|2022-02-21 07:25:00|7557|7555|7554|7552|7557|7555|7551.5|7549.5|304
1645428600000|2022-02-21 07:30:00|7555|7553|7555.5|7553.5|7563.5|7561.5|7555|7553|505
1645428900000|2022-02-21 07:35:00|7555.8|7553.8|7554.5|7552.5|7557.8|7555.8|7553.3|7551.3|253
1645429200000|2022-02-21 07:40:00|7554.8|7552.8|7561.5|7559.5|7562|7560|7554.5|7552.5|228
1645429500000|2022-02-21 07:45:00|7562|7560|7565.3|7563.3|7572.5|7570.5|7560.8|7558.8|336
1645429800000|2022-02-21 07:50:00|7565|7563|7565|7563|7568.8|7566.8|7563.5|7561.5|251
1645430100000|2022-02-21 07:55:00|7564.5|7562.5|7552|7550|7569|7567|7551.5|7549.5|520
1645430400000|2022-02-21 08:00:00|7551.5|7550.5|7552.5|7551.5|7562|7561|7548|7547|1894
1645430700000|2022-02-21 08:05:00|7552|7551|7558.3|7557.3|7563.8|7562.8|7552|7551|1149
1645431000000|2022-02-21 08:10:00|7559.5|7558.5|7555.5|7554.5|7562|7561|7552.3|7551.3|719
1645431300000|2022-02-21 08:15:00|7558|7557|7562|7561|7566.5|7565.5|7556.5|7555.5|815
1645431600000|2022-02-21 08:20:00|7562.5|7561.5|7562|7561|7568.5|7567.5|7559|7558|605
1645431900000|2022-02-21 08:25:00|7561.5|7560.5|7565|7564|7568|7567|7560.3|7559.3|872
1645432200000|2022-02-21 08:30:00|7564.8|7563.8|7571.5|7570.5|7573.5|7572.5|7563|7562|961
1645432500000|2022-02-21 08:35:00|7571.3|7570.3|7564|7563|7571.5|7570.5|7543.5|7542.5|1688
1645432800000|2022-02-21 08:40:00|7564.3|7563.3|7564|7563|7566.5|7565.5|7560.3|7559.3|894
1645433100000|2022-02-21 08:45:00|7564.3|7563.3|7568.3|7567.3|7569.5|7568.5|7561.8|7560.8|750
1645433400000|2022-02-21 08:50:00|7568.8|7567.8|7567.8|7566.8|7572.3|7571.3|7566|7565|1184
1645433700000|2022-02-21 08:55:00|7567.5|7566.5|7565|7564|7569.5|7568.5|7561.8|7560.8|643
1645434000000|2022-02-21 09:00:00|7565.3|7564.3|7548.3|7547.3|7565.3|7564.3|7547.3|7546.3|744
1645434300000|2022-02-21 09:05:00|7548.5|7547.5|7541|7540|7548.5|7547.5|7532.8|7531.8|989
1645434600000|2022-02-21 09:10:00|7541.3|7540.3|7539.5|7538.5|7542.8|7541.8|7534.3|7533.3|547
1645434900000|2022-02-21 09:15:00|7539.8|7538.8|7544|7543|7546.5|7545.5|7538.5|7537.5|375
1645435200000|2022-02-21 09:20:00|7544.3|7543.3|7541.5|7540.5|7544.5|7543.5|7538.8|7537.8|215
1645435500000|2022-02-21 09:25:00|7541.8|7540.8|7544|7543|7547.3|7546.3|7540.5|7539.5|344
1645435800000|2022-02-21 09:30:00|7543.5|7542.5|7547.3|7546.3|7550|7549|7543.5|7542.5|233
1645436100000|2022-02-21 09:35:00|7547|7546|7544.8|7543.8|7548|7547|7542.3|7541.3|371
1645436400000|2022-02-21 09:40:00|7545|7544|7541|7540|7545.3|7544.3|7539.5|7538.5|383
1645436700000|2022-02-21 09:45:00|7541.3|7540.3|7541|7540|7543.5|7542.5|7538.8|7537.8|163
1645437000000|2022-02-21 09:50:00|7541.3|7540.3|7534.5|7533.5|7542|7541|7533.8|7532.8|159
1645437300000|2022-02-21 09:55:00|7534.8|7533.8|7533.5|7532.5|7535.3|7534.3|7529.8|7528.8|263
1645437600000|2022-02-21 10:00:00|7533.3|7532.3|7532|7531|7533.5|7532.5|7528.8|7527.8|254
1645437900000|2022-02-21 10:05:00|7531.8|7530.8|7530.5|7529.5|7535.3|7534.3|7529.8|7528.8|586
1645438200000|2022-02-21 10:10:00|7530.8|7529.8|7527.3|7526.3|7532.8|7531.8|7526.3|7525.3|323
1645438500000|2022-02-21 10:15:00|7527.5|7526.5|7526|7525|7529|7528|7525.5|7524.5|358
1645438800000|2022-02-21 10:20:00|7525.8|7524.8|7529.3|7528.3|7531|7530|7525.5|7524.5|227
1645439100000|2022-02-21 10:25:00|7529|7528|7519|7518|7529|7528|7519|7518|373
1645439400000|2022-02-21 10:30:00|7518.8|7517.8|7525.5|7524.5|7528.8|7527.8|7518|7517|720
1645439700000|2022-02-21 10:35:00|7524.5|7523.5|7525.3|7524.3|7526.5|7525.5|7522.8|7521.8|116
1645440000000|2022-02-21 10:40:00|7525.5|7524.5|7524|7523|7528.8|7527.8|7523|7522|224
1645440300000|2022-02-21 10:45:00|7523.3|7522.3|7518|7517|7523.3|7522.3|7517.3|7516.3|280
1645440600000|2022-02-21 10:50:00|7518.3|7517.3|7515.3|7514.3|7519.5|7518.5|7512|7511|354
1645440900000|2022-02-21 10:55:00|7515.5|7514.5|7516.3|7515.3|7517.5|7516.5|7513.8|7512.8|323
1645441200000|2022-02-21 11:00:00|7516.5|7515.5|7523|7522|7523.8|7522.8|7513.5|7512.5|605
1645441500000|2022-02-21 11:05:00|7522.8|7521.8|7516.5|7515.5|7522.8|7521.8|7516|7515|413
1645441800000|2022-02-21 11:10:00|7516.3|7515.3|7519|7518|7519.3|7518.3|7514.8|7513.8|468
1645442100000|2022-02-21 11:15:00|7518.8|7517.8|7519.8|7518.8|7521.3|7520.3|7512|7511|819
1645442400000|2022-02-21 11:20:00|7519.5|7518.5|7516.5|7515.5|7519.5|7518.5|7513.8|7512.8|247
1645442700000|2022-02-21 11:25:00|7517|7516|7511.5|7510.5|7519.3|7518.3|7509.8|7508.8|545
1645443000000|2022-02-21 11:30:00|7511.3|7510.3|7507.3|7506.3|7513.5|7512.5|7506.8|7505.8|319
1645443300000|2022-02-21 11:35:00|7507.5|7506.5|7508.8|7507.8|7509.3|7508.3|7504.5|7503.5|398
1645443600000|2022-02-21 11:40:00|7509|7508|7498.3|7497.3|7509|7508|7498|7497|412
1645443900000|2022-02-21 11:45:00|7498|7497|7497.5|7496.5|7504|7503|7495.5|7494.5|566
1645444200000|2022-02-21 11:50:00|7497.3|7496.3|7503.8|7502.8|7503.8|7502.8|7495.3|7494.3|780
1645444500000|2022-02-21 11:55:00|7504|7503|7512.8|7511.8|7514.5|7513.5|7503.3|7502.3|857
1645444800000|2022-02-21 12:00:00|7512.3|7511.3|7505|7504|7512.3|7511.3|7504.3|7503.3|484
1645445100000|2022-02-21 12:05:00|7505.3|7504.3|7498.8|7497.8|7505.3|7504.3|7497.3|7496.3|381
1645445400000|2022-02-21 12:10:00|7498.3|7497.3|7502.8|7501.8|7505.8|7504.8|7497.8|7496.8|403
1645445700000|2022-02-21 12:15:00|7502.5|7501.5|7490.5|7489.5|7502.8|7501.8|7490.5|7489.5|573
1645446000000|2022-02-21 12:20:00|7490.8|7489.8|7496|7495|7497|7496|7490.3|7489.3|694
1645446300000|2022-02-21 12:25:00|7496.8|7495.8|7503.8|7502.8|7504|7503|7495.8|7494.8|445
1645446600000|2022-02-21 12:30:00|7503.3|7502.3|7500.5|7499.5|7503.8|7502.8|7494.3|7493.3|367
1645446900000|2022-02-21 12:35:00|7500.8|7499.8|7499.5|7498.5|7502|7501|7497.3|7496.3|218
1645447200000|2022-02-21 12:40:00|7499.3|7498.3|7484.6|7483.6|7499.6|7498.6|7479.1|7478.1|1052
1645447500000|2022-02-21 12:45:00|7484.8|7483.8|7478.6|7477.6|7490.3|7489.3|7477.6|7476.6|719
1645447800000|2022-02-21 12:50:00|7478.1|7477.1|7482.6|7481.6|7483.1|7482.1|7474.3|7473.3|812
1645448100000|2022-02-21 12:55:00|7482.3|7481.3|7487.1|7486.1|7487.8|7486.8|7480.3|7479.3|419
1645448400000|2022-02-21 13:00:00|7486.8|7485.8|7485.3|7484.3|7490.6|7489.6|7485.1|7484.1|251
1645448700000|2022-02-21 13:05:00|7485.6|7484.6|7481.6|7480.6|7486.1|7485.1|7480.1|7479.1|465
1645449000000|2022-02-21 13:10:00|7481.8|7480.8|7478.3|7477.3|7482.8|7481.8|7476.8|7475.8|408
1645449300000|2022-02-21 13:15:00|7478.1|7477.1|7446.3|7445.3|7479.1|7478.1|7446.3|7445.3|1878
1645449600000|2022-02-21 13:20:00|7446.6|7445.6|7458.6|7457.6|7458.6|7457.6|7445.3|7444.3|1643
1645449900000|2022-02-21 13:25:00|7458.8|7457.8|7462.6|7461.6|7468.6|7467.6|7458.8|7457.8|801
1645450200000|2022-02-21 13:30:00|7462.3|7461.3|7455.3|7454.3|7462.3|7461.3|7450.1|7449.1|629
1645450500000|2022-02-21 13:35:00|7455.6|7454.6|7454.3|7453.3|7463.6|7462.6|7454.1|7453.1|627
1645450800000|2022-02-21 13:40:00|7454.6|7453.6|7464.8|7463.8|7468.6|7467.6|7454.6|7453.6|632
1645451100000|2022-02-21 13:45:00|7465.1|7464.1|7468.3|7467.3|7471.6|7470.6|7464.1|7463.1|1169
1645451400000|2022-02-21 13:50:00|7468.8|7467.8|7462.3|7461.3|7472.6|7471.6|7461.6|7460.6|476
1645451700000|2022-02-21 13:55:00|7461.8|7460.8|7474.1|7473.1|7477.3|7476.3|7457.8|7456.8|3569
1645452000000|2022-02-21 14:00:00|7473.3|7472.3|7475.1|7474.1|7477.8|7476.8|7468.3|7467.3|668
1645452300000|2022-02-21 14:05:00|7473.8|7472.8|7470.3|7469.3|7476.3|7475.3|7464.6|7463.6|820
1645452600000|2022-02-21 14:10:00|7469.8|7468.8|7482.3|7481.3|7482.3|7481.3|7467.3|7466.3|537
1645452900000|2022-02-21 14:15:00|7482.8|7481.8|7491.6|7490.6|7492.8|7491.8|7482.3|7481.3|864
1645453200000|2022-02-21 14:20:00|7491.8|7490.8|7495.3|7494.3|7496.8|7495.8|7489.3|7488.3|609
1645453500000|2022-02-21 14:25:00|7495.6|7494.6|7494.3|7493.3|7497.3|7496.3|7493.1|7492.1|334
1645453800000|2022-02-21 14:30:00|7494.6|7493.6|7499.6|7498.6|7499.8|7498.8|7494.3|7493.3|396
1645454100000|2022-02-21 14:35:00|7499.1|7498.1|7491.8|7490.8|7500.3|7499.3|7487.6|7486.6|706
1645454400000|2022-02-21 14:40:00|7492.1|7491.1|7480.8|7479.8|7494.1|7493.1|7478.8|7477.8|357
1645454700000|2022-02-21 14:45:00|7481.6|7480.6|7476.6|7475.6|7483.8|7482.8|7475.8|7474.8|199
1645455000000|2022-02-21 14:50:00|7477.1|7476.1|7486.6|7485.6|7489.3|7488.3|7474.8|7473.8|483
1645455300000|2022-02-21 14:55:00|7487.1|7486.1|7487.3|7486.3|7488.1|7487.1|7483.8|7482.8|300
1645455600000|2022-02-21 15:00:00|7487.1|7486.1|7491.3|7490.3|7493.3|7492.3|7485.1|7484.1|444
1645455900000|2022-02-21 15:05:00|7490.8|7489.8|7498.1|7497.1|7498.8|7497.8|7489.8|7488.8|219
1645456200000|2022-02-21 15:10:00|7498.6|7497.6|7501.6|7500.6|7502.8|7501.8|7498.3|7497.3|323
1645456500000|2022-02-21 15:15:00|7501.8|7500.8|7512.8|7511.8|7513.3|7512.3|7501.3|7500.3|607
1645456800000|2022-02-21 15:20:00|7513.1|7512.1|7509.8|7508.8|7515.3|7514.3|7508.8|7507.8|659
1645457100000|2022-02-21 15:25:00|7510.1|7509.1|7511.8|7510.8|7513.8|7512.8|7504.8|7503.8|494
1645457400000|2022-02-21 15:30:00|7511.6|7510.6|7511.3|7510.3|7514.3|7513.3|7508.8|7507.8|183
1645457700000|2022-02-21 15:35:00|7510.8|7509.8|7510.8|7509.8|7512.3|7511.3|7506.8|7505.8|292
1645458000000|2022-02-21 15:40:00|7511.1|7510.1|7511.3|7510.3|7513.3|7512.3|7509.8|7508.8|226
1645458300000|2022-02-21 15:45:00|7511.8|7510.8|7495.3|7494.3|7512.1|7511.1|7494.3|7493.3|453
1645458600000|2022-02-21 15:50:00|7495.1|7494.1|7498.6|7497.6|7499.6|7498.6|7491.8|7490.8|486
1645458900000|2022-02-21 15:55:00|7498.3|7497.3|7499.6|7498.6|7501.1|7500.1|7497.6|7496.6|440
1645459200000|2022-02-21 16:00:00|7499.3|7498.3|7497.1|7496.1|7500.3|7499.3|7497.1|7496.1|318
1645459500000|2022-02-21 16:05:00|7497.3|7496.3|7495.8|7494.8|7499.8|7498.8|7495.1|7494.1|247
1645459800000|2022-02-21 16:10:00|7496.1|7495.1|7497.3|7496.3|7499.6|7498.6|7493.6|7492.6|328
1645460100000|2022-02-21 16:15:00|7497.1|7496.1|7497.8|7496.8|7499.8|7498.8|7495.8|7494.8|679
1645460400000|2022-02-21 16:20:00|7498.1|7497.1|7495.1|7494.1|7500.3|7499.3|7493.8|7492.8|400
1645460700000|2022-02-21 16:25:00|7494.8|7493.8|7481.6|7479.6|7495.6|7494.6|7479.8|7478.6|2405
1645461000000|2022-02-21 16:30:00|7482.1|7480.1|7481.3|7479.3|7486.1|7484.1|7472.6|7470.6|3920
1645461300000|2022-02-21 16:35:00|7483.3|7481.3|7486.6|7484.6|7489.8|7487.8|7481.3|7479.3|1353
1645461600000|2022-02-21 16:40:00|7486.1|7484.1|7484.1|7482.1|7488.1|7486.1|7482.6|7480.6|407
1645461900000|2022-02-21 16:45:00|7484.3|7482.3|7485.1|7483.1|7489.6|7487.6|7483.8|7481.8|327
1645462200000|2022-02-21 16:50:00|7484.6|7482.6|7480.1|7478.1|7486.1|7484.1|7478.3|7476.3|262
1645462500000|2022-02-21 16:55:00|7480.8|7478.8|7474.8|7472.8|7480.8|7478.8|7470.1|7468.1|301
1645462800000|2022-02-21 17:00:00|7474.3|7472.3|7478.1|7476.1|7480.3|7478.3|7472.8|7470.8|353
1645463100000|2022-02-21 17:05:00|7477.8|7475.8|7475.3|7473.3|7479.1|7477.1|7473.8|7471.8|127
1645463400000|2022-02-21 17:10:00|7475.6|7473.6|7475.1|7473.1|7477.3|7475.3|7471.3|7469.3|166
1645463700000|2022-02-21 17:15:00|7475.6|7473.6|7478.8|7476.8|7479.6|7477.6|7471.8|7469.8|140
1645464000000|2022-02-21 17:20:00|7478.3|7476.3|7472.8|7470.8|7482.3|7480.3|7466.1|7464.1|981
1645464300000|2022-02-21 17:25:00|7472.3|7470.3|7469.8|7467.8|7476.3|7474.3|7469.6|7467.6|90
1645464600000|2022-02-21 17:30:00|7469.6|7467.6|7468.8|7466.8|7472.6|7470.6|7468.3|7466.3|162
1645464900000|2022-02-21 17:35:00|7470.1|7468.1|7467.8|7465.8|7470.8|7468.8|7467.3|7465.3|87
1645465200000|2022-02-21 17:40:00|7467.6|7465.6|7461.3|7459.3|7467.8|7465.8|7461.3|7459.3|139
1645465500000|2022-02-21 17:45:00|7461.1|7459.1|7462.3|7460.3|7465.8|7463.8|7460.1|7458.1|227
1645465800000|2022-02-21 17:50:00|7461.6|7459.6|7460.3|7458.3|7461.8|7459.8|7458.6|7456.6|84
1645466100000|2022-02-21 17:55:00|7460.1|7458.1|7455.3|7453.3|7460.6|7458.6|7454.3|7452.3|103
1645466400000|2022-02-21 18:00:00|7455.6|7453.6|7450.6|7448.6|7470.1|7468.1|7439.6|7437.6|611
1645466700000|2022-02-21 18:05:00|7449.8|7447.8|7461.8|7459.8|7463.3|7461.3|7449.8|7447.8|104
1645467000000|2022-02-21 18:10:00|7461.6|7459.6|7456.6|7454.6|7462.6|7460.6|7454.6|7452.6|38
1645467300000|2022-02-21 18:15:00|7456.3|7454.3|7454.8|7452.8|7458.6|7456.6|7454.3|7452.3|24
1645467600000|2022-02-21 18:20:00|7455.8|7453.8|7448.1|7446.1|7456.8|7454.8|7448.1|7446.1|65
1645467900000|2022-02-21 18:25:00|7447.8|7445.8|7439.6|7437.6|7447.8|7445.8|7437.8|7435.8|58
1645468200000|2022-02-21 18:30:00|7439.1|7437.1|7442.3|7440.3|7442.8|7440.8|7437.3|7435.3|72
1645468500000|2022-02-21 18:35:00|7442.8|7440.8|7463.1|7461.1|7463.8|7461.8|7440.8|7438.8|293
1645468800000|2022-02-21 18:40:00|7463.3|7461.3|7443.8|7441.8|7464.6|7462.6|7443.8|7441.8|110
1645469100000|2022-02-21 18:45:00|7443.6|7441.6|7439.1|7437.1|7444.6|7442.6|7438.8|7436.8|63
1645469400000|2022-02-21 18:50:00|7438.6|7436.6|7436.3|7434.3|7439.3|7437.3|7433.3|7431.3|123
1645469700000|2022-02-21 18:55:00|7436.6|7434.6|7439.3|7437.3|7441.1|7439.1|7436.3|7434.3|24
1645470000000|2022-02-21 19:00:00|7439.1|7437.1|7443.6|7441.6|7445.1|7443.1|7438.8|7436.8|29
1645470300000|2022-02-21 19:05:00|7443.3|7441.3|7436.1|7434.1|7443.3|7441.3|7435.3|7433.3|35
1645470600000|2022-02-21 19:10:00|7437.1|7435.1|7431.8|7429.8|7438.3|7436.3|7431.8|7429.8|27
1645470900000|2022-02-21 19:15:00|7431.1|7429.1|7425.3|7423.3|7431.1|7429.1|7421.3|7419.3|96
1645471200000|2022-02-21 19:20:00|7425.6|7423.6|7426.8|7424.8|7434.1|7432.1|7425.3|7423.3|30
1645471500000|2022-02-21 19:25:00|7427.3|7425.3|7427.1|7425.1|7428.1|7426.1|7421.1|7419.1|41
1645471800000|2022-02-21 19:30:00|7429.3|7427.3|7420.8|7418.8|7434.1|7432.1|7420.1|7418.1|22
1645472100000|2022-02-21 19:35:00|7421.6|7419.6|7432.6|7430.6|7433.8|7431.8|7419.1|7417.1|51
1645472400000|2022-02-21 19:40:00|7432.8|7430.8|7432.6|7430.6|7434.8|7432.8|7427.3|7425.3|183
1645472700000|2022-02-21 19:45:00|7432.3|7430.3|7435.6|7433.6|7438.8|7436.8|7432.1|7430.1|36
1645473000000|2022-02-21 19:50:00|7435.3|7433.3|7429.3|7427.3|7435.6|7433.6|7425.6|7423.6|56
1645473300000|2022-02-21 19:55:00|7429.6|7427.6|7432.8|7430.8|7434.1|7432.1|7428.8|7426.8|18
1645473600000|2022-02-21 20:00:00|7433.3|7431.3|7428.8|7426.8|7433.6|7431.6|7426.8|7424.8|12
1645473900000|2022-02-21 20:05:00|7428.6|7426.6|7426.1|7424.1|7428.8|7426.8|7426.1|7424.1|20
1645474200000|2022-02-21 20:10:00|7426.3|7424.3|7423.6|7421.6|7426.8|7424.8|7423.6|7421.6|29
1645474500000|2022-02-21 20:15:00|7423.8|7421.8|7427.3|7425.3|7427.3|7425.3|7422.6|7420.6|62
1645474800000|2022-02-21 20:20:00|7427.6|7425.6|7421.8|7419.8|7429.6|7427.6|7421.3|7419.3|94
1645475100000|2022-02-21 20:25:00|7421.6|7419.6|7423.1|7421.1|7424.3|7422.3|7420.6|7418.6|59
1645475400000|2022-02-21 20:30:00|7423.3|7421.3|7423.6|7421.6|7426.8|7424.8|7420.1|7418.1|53
1645475700000|2022-02-21 20:35:00|7424.1|7422.1|7422.3|7420.3|7428.8|7426.8|7422.1|7420.1|50
1645476000000|2022-02-21 20:40:00|7422.6|7420.6|7420.3|7418.3|7423.6|7421.6|7420.1|7418.1|61
1645476300000|2022-02-21 20:45:00|7419.6|7417.6|7419.3|7417.3|7421.1|7419.1|7413.8|7411.8|164
1645476600000|2022-02-21 20:50:00|7420.1|7418.1|7423.3|7421.3|7424.3|7422.3|7419.8|7417.8|49
1645476900000|2022-02-21 20:55:00|7423.6|7421.6|7426.3|7422.3|7427.6|7425.6|7422.1|7420.1|187
1645484400000|2022-02-21 23:00:00|7398.4|7394.4|7409.9|7405.9|7422.9|7418.9|7398.4|7394.4|0
1645484700000|2022-02-21 23:05:00|7408.7|7404.7|7424.6|7420.6|7429.9|7425.9|7407.5|7403.5|0
1645485000000|2022-02-21 23:10:00|7424.3|7420.3|7412.6|7408.6|7424.4|7420.4|7410|7406|0
1645485300000|2022-02-21 23:15:00|7412.3|7408.3|7414.1|7410.1|7420.7|7416.7|7411.3|7407.3|0
1645485600000|2022-02-21 23:20:00|7413.9|7409.9|7388.6|7384.6|7415.7|7411.7|7384.7|7380.7|0
1645485900000|2022-02-21 23:25:00|7389.2|7385.2|7387.1|7383.1|7396.9|7392.9|7382.1|7378.1|0
1645486200000|2022-02-21 23:30:00|7386.3|7382.3|7398.5|7394.5|7404.3|7400.3|7382.2|7378.2|0
1645486500000|2022-02-21 23:35:00|7398.7|7394.7|7402.9|7398.9|7404.1|7400.1|7395.9|7391.9|0
1645486800000|2022-02-21 23:40:00|7402.8|7398.8|7398.2|7394.2|7404.7|7400.7|7394.8|7390.8|0
1645487100000|2022-02-21 23:45:00|7398.4|7394.4|7411.7|7407.7|7414.2|7410.2|7397.2|7393.2|0
1645487400000|2022-02-21 23:50:00|7411.9|7407.9|7411.3|7407.3|7415.1|7411.1|7407.7|7403.7|0
1645487700000|2022-02-21 23:55:00|7411.1|7407.1|7416.3|7412.3|7424.1|7420.1|7409.4|7405.4|0
1645488000000|2022-02-22 00:00:00|7416.7|7412.7|7414.5|7410.5|7419.7|7415.7|7411.1|7407.1|0
1645488300000|2022-02-22 00:05:00|7414.7|7410.7|7412.3|7408.3|7419.9|7415.9|7408.1|7404.1|0
1645488600000|2022-02-22 00:10:00|7412.1|7408.1|7409.3|7405.3|7416.9|7412.9|7408.4|7404.4|0
1645488900000|2022-02-22 00:15:00|7408.7|7404.7|7430.9|7426.9|7436.9|7432.9|7405|7401|0
1645489200000|2022-02-22 00:20:00|7430.8|7426.8|7440.4|7436.4|7444.9|7440.9|7429.2|7425.2|0
1645489500000|2022-02-22 00:25:00|7440.1|7436.1|7445.4|7441.4|7450.3|7446.3|7435.5|7431.5|0
1645489800000|2022-02-22 00:30:00|7445.1|7441.1|7438.3|7434.3|7453.6|7449.6|7437.2|7433.2|0
1645490100000|2022-02-22 00:35:00|7438.4|7434.4|7448.6|7444.6|7452.4|7448.4|7436.2|7432.2|0
1645490400000|2022-02-22 00:40:00|7448.5|7444.5|7445.4|7441.4|7448.8|7444.8|7440.3|7436.3|0
1645490700000|2022-02-22 00:45:00|7445.3|7441.3|7463.3|7459.3|7463.9|7459.9|7445.3|7441.3|0
1645491000000|2022-02-22 00:50:00|7463.7|7459.7|7457.9|7453.9|7464.1|7460.1|7457.3|7453.3|0
1645491300000|2022-02-22 00:55:00|7458|7454|7447|7443|7460|7456|7446.6|7442.6|0
1645491600000|2022-02-22 01:00:00|7444|7440|7439.6|7436.6|7456.3|7453.3|7439.1|7436.1|379
1645491900000|2022-02-22 01:05:00|7439.8|7436.8|7441.6|7438.6|7444.1|7441.1|7431.6|7428.6|159
1645492200000|2022-02-22 01:10:00|7441.8|7438.8|7434.6|7431.6|7441.8|7438.8|7433.3|7430.3|47
1645492500000|2022-02-22 01:15:00|7434.1|7431.1|7435.3|7432.3|7435.3|7432.3|7427.6|7424.6|89
1645492800000|2022-02-22 01:20:00|7434.3|7431.3|7432.8|7429.8|7435.1|7432.1|7431.3|7428.3|45
1645493100000|2022-02-22 01:25:00|7431.8|7428.8|7434.3|7431.3|7439.3|7436.3|7431.8|7428.8|97
1645493400000|2022-02-22 01:30:00|7434.6|7431.6|7438.1|7435.1|7439.8|7436.8|7428.6|7425.6|59
1645493700000|2022-02-22 01:35:00|7437.3|7434.3|7451.3|7448.3|7452.1|7449.1|7434.3|7431.3|136
1645494000000|2022-02-22 01:40:00|7451.1|7448.1|7444.6|7441.6|7451.3|7448.3|7444.3|7441.3|7
1645494300000|2022-02-22 01:45:00|7444.3|7441.3|7435.3|7432.3|7445.8|7442.8|7435.1|7432.1|29
1645494600000|2022-02-22 01:50:00|7435.6|7432.6|7430.6|7427.6|7439.6|7436.6|7430.3|7427.3|36
1645494900000|2022-02-22 01:55:00|7430.8|7427.8|7428.6|7425.6|7438.3|7435.3|7427.6|7424.6|26
1645495200000|2022-02-22 02:00:00|7428.3|7425.3|7431.6|7428.6|7432.8|7429.8|7421.8|7418.8|56
1645495500000|2022-02-22 02:05:00|7430.8|7427.8|7434.8|7431.8|7435.8|7432.8|7430.1|7427.1|19
1645495800000|2022-02-22 02:10:00|7433.8|7430.8|7433.6|7430.6|7435.8|7432.8|7430.3|7427.3|14
1645496100000|2022-02-22 02:15:00|7433.3|7430.3|7435.6|7432.6|7437.3|7434.3|7432.8|7429.8|22
1645496400000|2022-02-22 02:20:00|7434.8|7431.8|7433.1|7430.1|7437.3|7434.3|7432.6|7429.6|38
1645496700000|2022-02-22 02:25:00|7432.8|7429.8|7430.6|7427.6|7435.1|7432.1|7429.8|7426.8|46
1645497000000|2022-02-22 02:30:00|7430.1|7427.1|7431.8|7428.8|7432.1|7429.1|7426.1|7423.1|18
1645497300000|2022-02-22 02:35:00|7431.6|7428.6|7425.6|7422.6|7432.3|7429.3|7421.8|7418.8|37
1645497600000|2022-02-22 02:40:00|7425.8|7422.8|7427.3|7424.3|7428.6|7425.6|7423.8|7420.8|13
1645497900000|2022-02-22 02:45:00|7427.6|7424.6|7427.8|7424.8|7433.1|7430.1|7427.3|7424.3|25
1645498200000|2022-02-22 02:50:00|7427.6|7424.6|7422.1|7419.1|7429.3|7426.3|7419.6|7416.6|25
1645498500000|2022-02-22 02:55:00|7422.3|7419.3|7425.6|7422.6|7426.3|7423.3|7420.6|7417.6|6
1645498800000|2022-02-22 03:00:00|7425.8|7422.8|7418.6|7415.6|7426.1|7423.1|7418.3|7415.3|3
1645499100000|2022-02-22 03:05:00|7418.8|7415.8|7418.6|7415.6|7421.3|7418.3|7416.8|7413.8|16
1645499400000|2022-02-22 03:10:00|7418.8|7415.8|7418.1|7415.1|7418.8|7415.8|7417.8|7414.8|0
1645499700000|2022-02-22 03:15:00|7417.8|7414.8|7421.1|7418.1|7421.3|7418.3|7417.8|7414.8|6
1645500000000|2022-02-22 03:20:00|7421.3|7418.3|7422.1|7419.1|7423.8|7420.8|7420.1|7417.1|24
1645500300000|2022-02-22 03:25:00|7422.8|7419.8|7415.3|7412.3|7423.1|7420.1|7414.6|7411.6|25
1645500600000|2022-02-22 03:30:00|7415.1|7412.1|7407.3|7404.3|7415.3|7412.3|7406.3|7403.3|73
1645500900000|2022-02-22 03:35:00|7407.6|7404.6|7409.8|7406.8|7410.1|7407.1|7406.1|7403.1|13
1645501200000|2022-02-22 03:40:00|7409.6|7406.6|7417.8|7414.8|7417.8|7414.8|7409.3|7406.3|11
1645501500000|2022-02-22 03:45:00|7417.6|7414.6|7415.3|7412.3|7418.3|7415.3|7414.8|7411.8|2
1645501800000|2022-02-22 03:50:00|7415.1|7412.1|7415.6|7412.6|7416.8|7413.8|7414.3|7411.3|2
1645502100000|2022-02-22 03:55:00|7415.3|7412.3|7416.1|7413.1|7417.3|7414.3|7415.1|7412.1|7
1645502400000|2022-02-22 04:00:00|7416.3|7413.3|7420.8|7417.8|7424.3|7421.3|7416.3|7413.3|24
1645502700000|2022-02-22 04:05:00|7421.1|7418.1|7427.6|7424.6|7429.1|7426.1|7420.6|7417.6|15
1645503000000|2022-02-22 04:10:00|7427.3|7424.3|7417.1|7414.1|7427.8|7424.8|7416.3|7413.3|272
1645503300000|2022-02-22 04:15:00|7417.3|7414.3|7418.8|7415.8|7420.1|7417.1|7416.3|7413.3|52
1645503600000|2022-02-22 04:20:00|7419.1|7416.1|7421.3|7418.3|7421.6|7418.6|7418.8|7415.8|0
1645503900000|2022-02-22 04:25:00|7421.6|7418.6|7420.3|7417.3|7422.3|7419.3|7419.1|7416.1|115
1645504200000|2022-02-22 04:30:00|7420.6|7417.6|7421.8|7418.8|7422.1|7419.1|7418.3|7415.3|41
1645504500000|2022-02-22 04:35:00|7422.1|7419.1|7419.1|7416.1|7422.6|7419.6|7419.1|7416.1|11
1645504800000|2022-02-22 04:40:00|7418.8|7415.8|7419.3|7416.3|7420.6|7417.6|7416.6|7413.6|26
1645505100000|2022-02-22 04:45:00|7419.6|7416.6|7419.6|7416.6|7420.1|7417.1|7418.6|7415.6|14
1645505400000|2022-02-22 04:50:00|7419.8|7416.8|7421.1|7418.1|7422.6|7419.6|7419.3|7416.3|11
1645505700000|2022-02-22 04:55:00|7421.3|7418.3|7421.3|7418.3|7422.6|7419.6|7420.3|7417.3|28
1645506000000|2022-02-22 05:00:00|7421.1|7418.1|7422.3|7419.3|7424.6|7421.6|7419.3|7416.3|43
1645506300000|2022-02-22 05:05:00|7422.6|7419.6|7426.8|7423.8|7431.3|7428.3|7419.8|7416.8|65
1645506600000|2022-02-22 05:10:00|7427.1|7424.1|7422.3|7419.3|7427.3|7424.3|7422.1|7419.1|23
1645506900000|2022-02-22 05:15:00|7422.6|7419.6|7424.6|7421.6|7425.1|7422.1|7421.8|7418.8|11
1645507200000|2022-02-22 05:20:00|7424.3|7421.3|7429.8|7426.8|7430.8|7427.8|7422.6|7419.6|30
1645507500000|2022-02-22 05:25:00|7430.1|7427.1|7436.3|7433.3|7438.8|7435.8|7429.8|7426.8|77
1645507800000|2022-02-22 05:30:00|7436.1|7433.1|7436.6|7433.6|7438.6|7435.6|7434.1|7431.1|30
1645508100000|2022-02-22 05:35:00|7436.3|7433.3|7432.8|7429.8|7436.3|7433.3|7432.6|7429.6|20
1645508400000|2022-02-22 05:40:00|7433.1|7430.1|7433.1|7430.1|7434.1|7431.1|7428.6|7425.6|20
1645508700000|2022-02-22 05:45:00|7433.3|7430.3|7429.8|7426.8|7433.6|7430.6|7429.3|7426.3|23
1645509000000|2022-02-22 05:50:00|7429.6|7426.6|7428.6|7425.6|7430.3|7427.3|7425.6|7422.6|43
1645509300000|2022-02-22 05:55:00|7428.8|7425.8|7429.3|7426.3|7430.6|7427.6|7428.1|7425.1|21
1645509600000|2022-02-22 06:00:00|7429.1|7426.1|7416.3|7413.3|7429.1|7426.1|7415.6|7412.6|80
1645509900000|2022-02-22 06:05:00|7416.6|7413.6|7414.6|7411.6|7418.8|7415.8|7413.3|7410.3|94
1645510200000|2022-02-22 06:10:00|7415.1|7412.1|7424.1|7421.1|7424.3|7421.3|7415.1|7412.1|94
1645510500000|2022-02-22 06:15:00|7424.3|7421.3|7426.6|7423.6|7426.8|7423.8|7423.8|7420.8|20
1645510800000|2022-02-22 06:20:00|7427.1|7424.1|7432.1|7429.1|7433.1|7430.1|7425.8|7422.8|44
1645511100000|2022-02-22 06:25:00|7431.1|7428.1|7435.1|7432.1|7435.6|7432.6|7431.1|7428.1|80
1645511400000|2022-02-22 06:30:00|7434.8|7431.8|7443.1|7440.1|7443.3|7440.3|7434.8|7431.8|117
1645511700000|2022-02-22 06:35:00|7443.3|7440.3|7447.8|7444.8|7452.1|7449.1|7443.3|7440.3|132
1645512000000|2022-02-22 06:40:00|7448.6|7445.6|7433.6|7430.6|7448.6|7445.6|7433.6|7430.6|198
1645512300000|2022-02-22 06:45:00|7433.3|7430.3|7425.3|7422.3|7434.8|7431.8|7425.3|7422.3|375
1645512600000|2022-02-22 06:50:00|7425.1|7422.1|7421.1|7418.1|7426.1|7423.1|7410.3|7407.3|179
1645512900000|2022-02-22 06:55:00|7421.3|7418.3|7419.1|7416.1|7425.1|7422.1|7414.1|7411.1|96
1645513200000|2022-02-22 07:00:00|7420.8|7417.8|7402.1|7400.1|7423.1|7421.1|7401.8|7399.8|553
1645513500000|2022-02-22 07:05:00|7401.8|7399.8|7402.8|7400.8|7407.3|7405.3|7393.6|7391.6|537
1645513800000|2022-02-22 07:10:00|7402.6|7400.6|7394.6|7392.6|7408.3|7406.3|7394.6|7392.6|422
1645514100000|2022-02-22 07:15:00|7394.3|7392.3|7387.3|7385.3|7400.8|7398.8|7381.3|7379.3|410
1645514400000|2022-02-22 07:20:00|7387.8|7385.8|7382.3|7380.3|7400.8|7398.8|7382.3|7380.3|521
1645514700000|2022-02-22 07:25:00|7383.8|7381.8|7371.3|7369.3|7387.6|7385.6|7369.3|7367.3|692
1645515000000|2022-02-22 07:30:00|7370.8|7368.8|7361.3|7359.3|7379.1|7377.1|7360.3|7358.3|636
1645515300000|2022-02-22 07:35:00|7362.3|7360.3|7363.8|7361.8|7372.8|7370.8|7361.3|7359.3|579
1645515600000|2022-02-22 07:40:00|7364.3|7362.3|7369.8|7367.8|7380.3|7378.3|7362.3|7360.3|1099
1645515900000|2022-02-22 07:45:00|7369.6|7367.6|7371.8|7369.8|7381.3|7379.3|7367.8|7365.8|778
1645516200000|2022-02-22 07:50:00|7372.3|7370.3|7384.3|7382.3|7393.3|7391.3|7368.3|7366.3|528
1645516500000|2022-02-22 07:55:00|7384.6|7382.6|7364.3|7362.3|7390.3|7388.3|7363.3|7361.3|867
1645516800000|2022-02-22 08:00:00|7363.8|7362.8|7393.3|7392.3|7399.3|7398.3|7360.8|7359.8|4564
1645517100000|2022-02-22 08:05:00|7393.8|7392.8|7388.1|7387.1|7404.3|7403.3|7379.3|7378.3|2551
1645517400000|2022-02-22 08:10:00|7388.3|7387.3|7417.8|7416.8|7420.6|7419.6|7387.3|7386.3|2543
1645517700000|2022-02-22 08:15:00|7419.3|7418.3|7420.1|7419.1|7425.8|7424.8|7401.8|7400.8|1724
1645518000000|2022-02-22 08:20:00|7420.3|7419.3|7435.6|7434.6|7435.8|7434.8|7415.3|7414.3|1346
1645518300000|2022-02-22 08:25:00|7434.8|7433.8|7437.8|7436.8|7442.6|7441.6|7425.6|7424.6|1320
1645518600000|2022-02-22 08:30:00|7438.1|7437.1|7449.3|7448.3|7452.1|7451.1|7427.8|7426.8|1553
1645518900000|2022-02-22 08:35:00|7450.3|7449.3|7451.3|7450.3|7452.1|7451.1|7443.3|7442.3|1300
1645519200000|2022-02-22 08:40:00|7451.7|7450.7|7461.2|7460.2|7466.7|7465.7|7450|7449|916
1645519500000|2022-02-22 08:45:00|7461|7460|7459.7|7458.7|7462.7|7461.7|7451.7|7450.7|1378
1645519800000|2022-02-22 08:50:00|7460|7459|7445.7|7444.7|7467.5|7466.5|7445.7|7444.7|1234
1645520100000|2022-02-22 08:55:00|7445|7444|7466.2|7465.2|7468.5|7467.5|7445|7444|951
1645520400000|2022-02-22 09:00:00|7468.5|7467.5|7453.7|7452.7|7468.7|7467.7|7451.7|7450.7|1078
1645520700000|2022-02-22 09:05:00|7453.5|7452.5|7454.7|7453.7|7457|7456|7442.7|7441.7|1394
1645521000000|2022-02-22 09:10:00|7455|7454|7454.2|7453.2|7456.7|7455.7|7446.2|7445.2|1267
1645521300000|2022-02-22 09:15:00|7454.5|7453.5|7462|7461|7462.2|7461.2|7452.2|7451.2|1066
1645521600000|2022-02-22 09:20:00|7462.2|7461.2|7453.2|7452.2|7463|7462|7451.7|7450.7|941
1645521900000|2022-02-22 09:25:00|7453.5|7452.5|7450.7|7449.7|7460.2|7459.2|7449|7448|838
1645522200000|2022-02-22 09:30:00|7451.2|7450.2|7453.2|7452.2|7455.7|7454.7|7442.7|7441.7|789
1645522500000|2022-02-22 09:35:00|7452.5|7451.5|7458.7|7457.7|7460.2|7459.2|7452.5|7451.5|634
1645522800000|2022-02-22 09:40:00|7459|7458|7452.2|7451.2|7461.7|7460.7|7450.7|7449.7|568
1645523100000|2022-02-22 09:45:00|7453.2|7452.2|7447|7446|7455.5|7454.5|7444.7|7443.7|597
1645523400000|2022-02-22 09:50:00|7446.7|7445.7|7456.7|7455.7|7459.2|7458.2|7446.2|7445.2|409
1645523700000|2022-02-22 09:55:00|7457|7456|7443.2|7442.2|7457.5|7456.5|7437.2|7436.2|846
1645524000000|2022-02-22 10:00:00|7443.5|7442.5|7458.7|7457.7|7461.7|7460.7|7442.2|7441.2|639
1645524300000|2022-02-22 10:05:00|7459.2|7458.2|7464.2|7463.2|7467.7|7466.7|7457.2|7456.2|532
1645524600000|2022-02-22 10:10:00|7464|7463|7470|7469|7473.5|7472.5|7461.2|7460.2|784
1645524900000|2022-02-22 10:15:00|7469|7468|7478.7|7477.7|7478.7|7477.7|7467|7466|696
1645525200000|2022-02-22 10:20:00|7478.5|7477.5|7487|7486|7489.7|7488.7|7478.2|7477.2|1055
1645525500000|2022-02-22 10:25:00|7486.7|7485.7|7490.2|7489.2|7494.2|7493.2|7486.5|7485.5|1129
1645525800000|2022-02-22 10:30:00|7490.5|7489.5|7488.7|7487.7|7493.2|7492.2|7486.7|7485.7|990
1645526100000|2022-02-22 10:35:00|7489|7488|7503.2|7502.2|7503.2|7502.2|7487.7|7486.7|948
1645526400000|2022-02-22 10:40:00|7504|7503|7510.7|7509.7|7510.7|7509.7|7504|7503|1270
1645526700000|2022-02-22 10:45:00|7510.5|7509.5|7510.2|7509.2|7513.5|7512.5|7505|7504|1194
1645527000000|2022-02-22 10:50:00|7511|7510|7512.7|7511.7|7517.7|7516.7|7507.5|7506.5|1065
1645527300000|2022-02-22 10:55:00|7512.5|7511.5|7506.7|7505.7|7512.7|7511.7|7505.7|7504.7|782
1645527600000|2022-02-22 11:00:00|7507|7506|7520.7|7519.7|7521.2|7520.2|7505.2|7504.2|690
1645527900000|2022-02-22 11:05:00|7520.2|7519.2|7513.5|7512.5|7520.7|7519.7|7509.5|7508.5|467
1645528200000|2022-02-22 11:10:00|7513.7|7512.7|7516.5|7515.5|7520.2|7519.2|7512.5|7511.5|549
1645528500000|2022-02-22 11:15:00|7516.2|7515.2|7524|7523|7524|7523|7514.2|7513.2|690
1645528800000|2022-02-22 11:20:00|7524.2|7523.2|7520.5|7519.5|7527.7|7526.7|7520.2|7519.2|830
1645529100000|2022-02-22 11:25:00|7520.2|7519.2|7513|7512|7521.5|7520.5|7511.2|7510.2|589
1645529400000|2022-02-22 11:30:00|7512.7|7511.7|7502.2|7501.2|7514.5|7513.5|7500.2|7499.2|577
1645529700000|2022-02-22 11:35:00|7503.7|7502.7|7496.7|7495.7|7504.7|7503.7|7496|7495|387
1645530000000|2022-02-22 11:40:00|7497|7496|7498.7|7497.7|7500.2|7499.2|7494.5|7493.5|567
1645530300000|2022-02-22 11:45:00|7499.2|7498.2|7501.7|7500.7|7502.2|7501.2|7498.5|7497.5|545
1645530600000|2022-02-22 11:50:00|7501|7500|7507.2|7506.2|7509.5|7508.5|7500.2|7499.2|593
1645530900000|2022-02-22 11:55:00|7507.5|7506.5|7505.7|7504.7|7509.7|7508.7|7505.5|7504.5|519
1645531200000|2022-02-22 12:00:00|7506.7|7505.7|7506.2|7505.2|7508|7507|7500.7|7499.7|1306
1645531500000|2022-02-22 12:05:00|7505.5|7504.5|7500.7|7499.7|7506.2|7505.2|7500.2|7499.2|408
1645531800000|2022-02-22 12:10:00|7500.5|7499.5|7508|7507|7508|7507|7499|7498|552
1645532100000|2022-02-22 12:15:00|7507.7|7506.7|7514|7513|7514|7513|7506.5|7505.5|419
1645532400000|2022-02-22 12:20:00|7513.7|7512.7|7510.7|7509.7|7515|7514|7508.7|7507.7|419
1645532700000|2022-02-22 12:25:00|7510.5|7509.5|7511|7510|7512.7|7511.7|7509|7508|416
1645533000000|2022-02-22 12:30:00|7510.7|7509.7|7507.7|7506.7|7510.7|7509.7|7505|7504|420
1645533300000|2022-02-22 12:35:00|7508.2|7507.2|7500.2|7499.2|7508.5|7507.5|7493.7|7492.7|902
1645533600000|2022-02-22 12:40:00|7499.2|7498.2|7500.2|7499.2|7501|7500|7496.2|7495.2|429
1645533900000|2022-02-22 12:45:00|7500.7|7499.7|7504.2|7503.2|7506.7|7505.7|7500.7|7499.7|431
1645534200000|2022-02-22 12:50:00|7504|7503|7508.2|7507.2|7509.7|7508.7|7504|7503|423
1645534500000|2022-02-22 12:55:00|7508|7507|7509|7508|7509.2|7508.2|7505|7504|645
1645534800000|2022-02-22 13:00:00|7509.2|7508.2|7508.2|7507.2|7510.7|7509.7|7504.7|7503.7|497
1645535100000|2022-02-22 13:05:00|7508.7|7507.7|7509.2|7508.2|7509.2|7508.2|7502.2|7501.2|520
1645535400000|2022-02-22 13:10:00|7507.7|7506.7|7502.7|7501.7|7507.7|7506.7|7502.2|7501.2|359
1645535700000|2022-02-22 13:15:00|7503|7502|7502.2|7501.2|7505.5|7504.5|7499.7|7498.7|498
1645536000000|2022-02-22 13:20:00|7501.7|7500.7|7500.2|7499.2|7503.2|7502.2|7498.5|7497.5|358
1645536300000|2022-02-22 13:25:00|7500.7|7499.7|7500|7499|7504.7|7503.7|7499.2|7498.2|296
1645536600000|2022-02-22 13:30:00|7499.7|7498.7|7503.2|7502.2|7504.5|7503.5|7499.7|7498.7|407
1645536900000|2022-02-22 13:35:00|7503|7502|7506.7|7505.7|7507.5|7506.5|7501.7|7500.7|152
1645537200000|2022-02-22 13:40:00|7507.2|7506.2|7512.2|7511.2|7513.5|7512.5|7506.7|7505.7|214
1645537500000|2022-02-22 13:45:00|7512|7511|7506.2|7505.2|7512.5|7511.5|7506|7505|349
1645537800000|2022-02-22 13:50:00|7506.7|7505.7|7506.7|7505.7|7507.2|7506.2|7504.7|7503.7|187
1645538100000|2022-02-22 13:55:00|7506.5|7505.5|7507.2|7506.2|7509.5|7508.5|7506|7505|284
1645538400000|2022-02-22 14:00:00|7508|7507|7511|7510|7513.5|7512.5|7507.2|7506.2|276
1645538700000|2022-02-22 14:05:00|7510.7|7509.7|7512.7|7511.7|7514|7513|7509.2|7508.2|387
1645539000000|2022-02-22 14:10:00|7512.5|7511.5|7512.2|7511.2|7516.2|7515.2|7511.5|7510.5|342
1645539300000|2022-02-22 14:15:00|7512|7511|7509.5|7508.5|7513|7512|7508.5|7507.5|349
1645539600000|2022-02-22 14:20:00|7509.2|7508.2|7506.2|7505.2|7509.7|7508.7|7505.7|7504.7|202
1645539900000|2022-02-22 14:25:00|7505.5|7504.5|7499.5|7498.5|7505.5|7504.5|7498.5|7497.5|405
1645540200000|2022-02-22 14:30:00|7499.7|7498.7|7502.2|7501.2|7506.5|7505.5|7499.2|7498.2|1208
1645540500000|2022-02-22 14:35:00|7502.7|7501.7|7501.5|7500.5|7509.7|7508.7|7499.5|7498.5|761
1645540800000|2022-02-22 14:40:00|7502.2|7501.2|7515.5|7514.5|7519.2|7518.2|7499|7498|724
1645541100000|2022-02-22 14:45:00|7515|7514|7523.7|7522.7|7524|7523|7512.5|7511.5|677
1645541400000|2022-02-22 14:50:00|7523.5|7522.5|7530.2|7529.2|7531.7|7530.7|7518.2|7517.2|1266
1645541700000|2022-02-22 14:55:00|7529.7|7528.7|7525.7|7524.7|7529.7|7528.7|7517.2|7516.2|891
1645542000000|2022-02-22 15:00:00|7525|7524|7520.5|7519.5|7525.7|7524.7|7513|7512|741
1645542300000|2022-02-22 15:05:00|7520.2|7519.2|7516.7|7515.7|7521.2|7520.2|7508.2|7507.2|745
1645542600000|2022-02-22 15:10:00|7516.6|7515.6|7518.6|7517.6|7519.1|7518.1|7507.4|7506.4|750
1645542900000|2022-02-22 15:15:00|7519.1|7518.1|7522.6|7521.6|7523.9|7522.9|7516.1|7515.1|802
1645543200000|2022-02-22 15:20:00|7522.4|7521.4|7520.6|7519.6|7526.4|7525.4|7520.1|7519.1|1338
1645543500000|2022-02-22 15:25:00|7520.9|7519.9|7530.6|7529.6|7530.6|7529.6|7520.9|7519.9|1118
1645543800000|2022-02-22 15:30:00|7530.9|7529.9|7524.9|7523.9|7530.9|7529.9|7521.1|7520.1|1236
1645544100000|2022-02-22 15:35:00|7524.4|7523.4|7515.6|7514.6|7525.9|7524.9|7514.6|7513.6|1113
1645544400000|2022-02-22 15:40:00|7515.4|7514.4|7517.4|7516.4|7519.1|7518.1|7510.6|7509.6|863
1645544700000|2022-02-22 15:45:00|7517.1|7516.1|7513.6|7512.6|7519.9|7518.9|7512.6|7511.6|741
1645545000000|2022-02-22 15:50:00|7513.4|7512.4|7506.4|7505.4|7513.4|7512.4|7504.6|7503.6|601
1645545300000|2022-02-22 15:55:00|7506.1|7505.1|7493.6|7492.6|7506.4|7505.4|7492.1|7491.1|1138
1645545600000|2022-02-22 16:00:00|7493.1|7492.1|7501.6|7500.6|7501.6|7500.6|7493.1|7492.1|578
1645545900000|2022-02-22 16:05:00|7500.9|7499.9|7496.6|7495.6|7502.6|7501.6|7495.6|7494.6|1469
1645546200000|2022-02-22 16:10:00|7497.1|7496.1|7497.4|7496.4|7503.9|7502.9|7496.4|7495.4|504
1645546500000|2022-02-22 16:15:00|7497.6|7496.6|7494.6|7493.6|7498.6|7497.6|7491.6|7490.6|724
1645546800000|2022-02-22 16:20:00|7494.9|7493.9|7498.4|7497.4|7499.4|7498.4|7492.6|7491.6|964
1645547100000|2022-02-22 16:25:00|7498.6|7497.6|7495.9|7493.9|7501.6|7500.6|7489.4|7488.4|2982
1645547400000|2022-02-22 16:30:00|7497.4|7495.4|7496.9|7494.9|7503.1|7501.1|7494.1|7492.1|5121
1645547700000|2022-02-22 16:35:00|7496.6|7494.6|7494.1|7492.1|7500.9|7498.9|7488.6|7486.6|1651
1645548000000|2022-02-22 16:40:00|7494.6|7492.6|7498.1|7496.1|7499.6|7497.6|7493.6|7491.6|733
1645548300000|2022-02-22 16:45:00|7497.9|7495.9|7500.4|7498.4|7501.6|7499.6|7496.6|7494.6|350
1645548600000|2022-02-22 16:50:00|7500.6|7498.6|7487.6|7485.6|7503.9|7501.9|7487.1|7485.1|263
1645548900000|2022-02-22 16:55:00|7487.4|7485.4|7492.6|7490.6|7493.1|7491.1|7484.9|7482.9|388
1645549200000|2022-02-22 17:00:00|7492.4|7490.4|7494.4|7492.4|7497.4|7495.4|7490.6|7488.6|286
1645549500000|2022-02-22 17:05:00|7494.6|7492.6|7496.6|7494.6|7498.9|7496.9|7494.4|7492.4|310
1645549800000|2022-02-22 17:10:00|7496.4|7494.4|7489.1|7487.1|7496.6|7494.6|7488.9|7486.9|225
1645550100000|2022-02-22 17:15:00|7488.9|7486.9|7483.4|7481.4|7489.1|7487.1|7482.9|7480.9|212
1645550400000|2022-02-22 17:20:00|7483.1|7481.1|7481.6|7479.6|7486.6|7484.6|7481.4|7479.4|148
1645550700000|2022-02-22 17:25:00|7481.1|7479.1|7480.1|7478.1|7482.6|7480.6|7478.6|7476.6|179
1645551000000|2022-02-22 17:30:00|7479.6|7477.6|7473.1|7471.1|7479.6|7477.6|7472.9|7470.9|237
1645551300000|2022-02-22 17:35:00|7473.4|7471.4|7475.1|7473.1|7481.1|7479.1|7473.1|7471.1|138
1645551600000|2022-02-22 17:40:00|7474.6|7472.6|7472.9|7470.9|7476.1|7474.1|7470.6|7468.6|98
1645551900000|2022-02-22 17:45:00|7472.6|7470.6|7464.6|7462.6|7474.1|7472.1|7464.1|7462.1|329
1645552200000|2022-02-22 17:50:00|7465.4|7463.4|7465.1|7463.1|7470.1|7468.1|7464.1|7462.1|184
1645552500000|2022-02-22 17:55:00|7465.4|7463.4|7461.4|7459.4|7467.9|7465.9|7459.4|7457.4|244
1645552800000|2022-02-22 18:00:00|7461.6|7459.6|7462.6|7460.6|7463.6|7461.6|7455.6|7453.6|222
1645553100000|2022-02-22 18:05:00|7462.9|7460.9|7461.6|7459.6|7465.1|7463.1|7457.6|7455.6|129
1645553400000|2022-02-22 18:10:00|7461.4|7459.4|7462.4|7460.4|7467.1|7465.1|7461.1|7459.1|196
1645553700000|2022-02-22 18:15:00|7462.6|7460.6|7452.6|7450.6|7462.6|7460.6|7449.6|7447.6|382
1645554000000|2022-02-22 18:20:00|7452.4|7450.4|7457.6|7455.6|7460.1|7458.1|7452.1|7450.1|126
1645554300000|2022-02-22 18:25:00|7458.4|7456.4|7457.6|7455.6|7458.6|7456.6|7455.1|7453.1|146
1645554600000|2022-02-22 18:30:00|7457.1|7455.1|7458.6|7456.6|7460.6|7458.6|7453.6|7451.6|204
1645554900000|2022-02-22 18:35:00|7458.9|7456.9|7452.9|7450.9|7458.9|7456.9|7451.6|7449.6|194
1645555200000|2022-02-22 18:40:00|7453.1|7451.1|7446.6|7444.6|7457.1|7455.1|7446.6|7444.6|165
1645555500000|2022-02-22 18:45:00|7446.9|7444.9|7443.6|7441.6|7449.9|7447.9|7443.4|7441.4|191
1645555800000|2022-02-22 18:50:00|7443.1|7441.1|7437.1|7435.1|7443.6|7441.6|7437.1|7435.1|185
1645556100000|2022-02-22 18:55:00|7437.6|7435.6|7442.9|7440.9|7443.1|7441.1|7437.1|7435.1|203
1645556400000|2022-02-22 19:00:00|7442.6|7440.6|7436.6|7434.6|7442.6|7440.6|7435.9|7433.9|275
1645556700000|2022-02-22 19:05:00|7436.4|7434.4|7430.9|7428.9|7437.6|7435.6|7430.1|7428.1|190
1645557000000|2022-02-22 19:10:00|7431.4|7429.4|7437.6|7435.6|7438.9|7436.9|7428.1|7426.1|325
1645557300000|2022-02-22 19:15:00|7437.4|7435.4|7443.1|7441.1|7444.1|7442.1|7435.6|7433.6|220
1645557600000|2022-02-22 19:20:00|7443.6|7441.6|7439.4|7437.4|7448.1|7446.1|7430.4|7428.4|508
1645557900000|2022-02-22 19:25:00|7439.6|7437.6|7453.9|7451.9|7458.4|7456.4|7439.6|7437.6|659
1645558200000|2022-02-22 19:30:00|7453.4|7451.4|7455.6|7453.6|7465.6|7463.6|7446.1|7444.1|362
1645558500000|2022-02-22 19:35:00|7456.4|7454.4|7458.4|7456.4|7463.6|7461.6|7453.9|7451.9|229
1645558800000|2022-02-22 19:40:00|7458.1|7456.1|7451.1|7449.1|7462.6|7460.6|7450.6|7448.6|418
1645559100000|2022-02-22 19:45:00|7450.9|7448.9|7473.4|7471.4|7473.9|7471.9|7448.4|7446.4|542
1645559400000|2022-02-22 19:50:00|7474.1|7472.1|7480.9|7478.9|7483.6|7481.6|7470.9|7468.9|368
1645559700000|2022-02-22 19:55:00|7480.4|7478.4|7483.1|7481.1|7489.4|7487.4|7480.4|7478.4|272
1645560000000|2022-02-22 20:00:00|7483.6|7481.6|7495.9|7493.9|7495.9|7493.9|7482.6|7480.6|234
1645560300000|2022-02-22 20:05:00|7495.6|7493.6|7485.1|7483.1|7497.4|7495.4|7484.9|7482.9|253
1645560600000|2022-02-22 20:10:00|7485.6|7483.6|7488.1|7486.1|7493.1|7491.1|7485.6|7483.6|95
1645560900000|2022-02-22 20:15:00|7488.4|7486.4|7484.1|7482.1|7493.6|7491.6|7482.9|7480.9|147
1645561200000|2022-02-22 20:20:00|7483.1|7481.1|7480.1|7478.1|7488.4|7486.4|7478.9|7476.9|147
1645561500000|2022-02-22 20:25:00|7480.4|7478.4|7485.1|7483.1|7491.9|7489.9|7479.1|7477.1|100
1645561800000|2022-02-22 20:30:00|7484.9|7482.9|7486.9|7484.9|7487.1|7485.1|7479.1|7477.1|147
1645562100000|2022-02-22 20:35:00|7486.6|7484.6|7488.1|7486.1|7488.6|7486.6|7479.4|7477.4|161
1645562400000|2022-02-22 20:40:00|7488.4|7486.4|7480.9|7478.9|7489.9|7487.9|7476.9|7474.9|173
1645562700000|2022-02-22 20:45:00|7480.6|7478.6|7473.4|7471.4|7480.6|7478.6|7472.1|7470.1|500
1645563000000|2022-02-22 20:50:00|7471.1|7469.1|7461.1|7459.1|7471.1|7469.1|7458.9|7456.9|1057
1645563300000|2022-02-22 20:55:00|7461.4|7459.4|7472.1|7468.1|7472.1|7469.9|7461.4|7459.4|1022
1645563600000|2022-02-22 21:00:00|7471.8|7467.8|7493.4|7489.4|7493.9|7489.9|7471.8|7467.8|0
1645563900000|2022-02-22 21:05:00|7493.1|7489.1|7492.5|7488.5|7494.2|7490.2|7487|7483|0
1645564200000|2022-02-22 21:10:00|7492.1|7488.1|7489.5|7485.5|7492.3|7488.3|7485.5|7481.5|0
1645564500000|2022-02-22 21:15:00|7489.8|7485.8|7489.7|7485.7|7492.1|7488.1|7488.7|7484.7|0
1645564800000|2022-02-22 21:20:00|7489.3|7485.3|7486|7482|7489.7|7485.7|7485.9|7481.9|0
1645565100000|2022-02-22 21:25:00|7486.4|7482.4|7486.5|7482.5|7487.1|7483.1|7484.8|7480.8|0
1645565400000|2022-02-22 21:30:00|7486.3|7482.3|7484.2|7480.2|7487.4|7483.4|7484.2|7480.2|0
1645565700000|2022-02-22 21:35:00|7484|7480|7488.9|7484.9|7489.3|7485.3|7483.2|7479.2|0
1645566000000|2022-02-22 21:40:00|7489.4|7485.4|7495.1|7491.1|7495.2|7491.2|7488.6|7484.6|0
1645566300000|2022-02-22 21:45:00|7495|7491|7494.3|7490.3|7495|7491|7493.2|7489.2|0
1645566600000|2022-02-22 21:50:00|7494.7|7490.7|7484.9|7480.9|7494.9|7490.9|7482.7|7478.7|0
1645566900000|2022-02-22 21:55:00|7485|7481|7484.6|7480.6|7485.6|7481.6|7482.1|7478.1|0
1645567200000|2022-02-22 22:00:00|7484.9|7480.9|7485.8|7481.8|7486.3|7482.3|7484.8|7480.8|0
1645567500000|2022-02-22 22:05:00|7485.7|7481.7|7482.8|7478.8|7485.7|7481.7|7482.8|7478.8|0
1645567800000|2022-02-22 22:10:00|7482.9|7478.9|7482.4|7478.4|7483.1|7479.1|7482.4|7478.4|0
1645568100000|2022-02-22 22:15:00|7482.9|7478.9|7482.9|7478.9|7483.3|7479.3|7482.5|7478.5|0
1645568400000|2022-02-22 22:20:00|7482.8|7478.8|7483.2|7479.2|7483.3|7479.3|7482.8|7478.8|0
1645568700000|2022-02-22 22:25:00|7483.3|7479.3|7485|7481|7485|7481|7482.8|7478.8|0
1645569000000|2022-02-22 22:30:00|7484.9|7480.9|7484.5|7480.5|7485.5|7481.5|7483.8|7479.8|0
1645569300000|2022-02-22 22:35:00|7484.8|7480.8|7484.9|7480.9|7485.7|7481.7|7484.6|7480.6|0
1645569600000|2022-02-22 22:40:00|7484.8|7480.8|7484.4|7480.4|7484.8|7480.8|7484.4|7480.4|0
1645569900000|2022-02-22 22:45:00|7484.7|7480.7|7484.3|7480.3|7484.7|7480.7|7483.9|7479.9|0
1645570200000|2022-02-22 22:50:00|7484.5|7480.5|7484.2|7480.2|7484.7|7480.7|7484.1|7480.1|0
1645570500000|2022-02-22 22:55:00|7484.1|7480.1|7483.3|7479.3|7484.2|7480.2|7483|7479|0
1645570800000|2022-02-22 23:00:00|7482.1|7478.1|7491.7|7487.7|7492.5|7488.5|7482.1|7478.1|0
1645571100000|2022-02-22 23:05:00|7492|7488|7495.5|7491.5|7496.3|7492.3|7491.6|7487.6|0
1645571400000|2022-02-22 23:10:00|7496|7492|7496.1|7492.1|7499.1|7495.1|7495.8|7491.8|0
1645571700000|2022-02-22 23:15:00|7496.4|7492.4|7497|7493|7497.7|7493.7|7494.3|7490.3|0
1645572000000|2022-02-22 23:20:00|7497.2|7493.2|7497.1|7493.1|7497.3|7493.3|7495.2|7491.2|0
1645572300000|2022-02-22 23:25:00|7496.9|7492.9|7503.8|7499.8|7506.7|7502.7|7496.4|7492.4|0
1645572600000|2022-02-22 23:30:00|7504.2|7500.2|7501.1|7497.1|7505.2|7501.2|7500|7496|0
1645572900000|2022-02-22 23:35:00|7500.8|7496.8|7499.3|7495.3|7501.8|7497.8|7499|7495|0
1645573200000|2022-02-22 23:40:00|7499.7|7495.7|7504.8|7500.8|7504.9|7500.9|7499.3|7495.3|0
1645573500000|2022-02-22 23:45:00|7504.9|7500.9|7507.2|7503.2|7508.5|7504.5|7504.2|7500.2|0
1645573800000|2022-02-22 23:50:00|7507.4|7503.4|7506.7|7502.7|7509.4|7505.4|7505.8|7501.8|0
1645574100000|2022-02-22 23:55:00|7507|7503|7505.3|7501.3|7508|7504|7503.6|7499.6|0
1645574400000|2022-02-23 00:00:00|7506|7502|7505.9|7501.9|7506.9|7502.9|7503.9|7499.9|0
1645574700000|2022-02-23 00:05:00|7506.1|7502.1|7503.9|7499.9|7506.4|7502.4|7503.8|7499.8|0
1645575000000|2022-02-23 00:10:00|7503.8|7499.8|7503.7|7499.7|7504.3|7500.3|7502.1|7498.1|0
1645575300000|2022-02-23 00:15:00|7503.5|7499.5|7502.7|7498.7|7506.6|7502.6|7500.3|7496.3|0
1645575600000|2022-02-23 00:20:00|7502.4|7498.4|7500|7496|7505.5|7501.5|7498.4|7494.4|0
1645575900000|2022-02-23 00:25:00|7500.1|7496.1|7503|7499|7505.8|7501.8|7499.4|7495.4|0
1645576200000|2022-02-23 00:30:00|7503.4|7499.4|7503.5|7499.5|7504.3|7500.3|7498.9|7494.9|0
1645576500000|2022-02-23 00:35:00|7503.6|7499.6|7499.5|7495.5|7503.9|7499.9|7498.5|7494.5|0
1645576800000|2022-02-23 00:40:00|7499.8|7495.8|7498.5|7494.5|7500.4|7496.4|7496.5|7492.5|0
1645577100000|2022-02-23 00:45:00|7498.6|7494.6|7502.1|7498.1|7502.9|7498.9|7498.6|7494.6|0
1645577400000|2022-02-23 00:50:00|7502|7498|7501.3|7497.3|7502.4|7498.4|7500.2|7496.2|0
1645577700000|2022-02-23 00:55:00|7501.7|7497.7|7505|7501|7506.5|7502.5|7501.6|7497.6|0
1645578000000|2022-02-23 01:00:00|7505.3|7501.3|7497.9|7494.9|7505.8|7501.8|7494.4|7491.4|242
1645578300000|2022-02-23 01:05:00|7498.1|7495.1|7502.1|7499.1|7503.6|7500.6|7497.9|7494.9|35
1645578600000|2022-02-23 01:10:00|7502.4|7499.4|7504.9|7501.9|7504.9|7501.9|7502.1|7499.1|20
1645578900000|2022-02-23 01:15:00|7503.9|7500.9|7503.4|7500.4|7505.4|7502.4|7500.4|7497.4|104
1645579200000|2022-02-23 01:20:00|7503.1|7500.1|7504.1|7501.1|7504.1|7501.1|7502.4|7499.4|23
1645579500000|2022-02-23 01:25:00|7503.6|7500.6|7502.9|7499.9|7504.9|7501.9|7502.6|7499.6|119
1645579800000|2022-02-23 01:30:00|7502.6|7499.6|7491.4|7488.4|7502.6|7499.6|7484.4|7481.4|119
1645580100000|2022-02-23 01:35:00|7491.1|7488.1|7497.1|7494.1|7497.1|7494.1|7491.1|7488.1|19
1645580400000|2022-02-23 01:40:00|7497.4|7494.4|7493.9|7490.9|7497.4|7494.4|7489.6|7486.6|26
1645580700000|2022-02-23 01:45:00|7494.1|7491.1|7489.6|7486.6|7494.4|7491.4|7488.9|7485.9|14
1645581000000|2022-02-23 01:50:00|7489.4|7486.4|7488.6|7485.6|7490.6|7487.6|7484.9|7481.9|29
1645581300000|2022-02-23 01:55:00|7489.4|7486.4|7496.6|7493.6|7497.4|7494.4|7489.1|7486.1|66
1645581600000|2022-02-23 02:00:00|7496.4|7493.4|7499.6|7496.6|7500.4|7497.4|7494.9|7491.9|24
1645581900000|2022-02-23 02:05:00|7499.9|7496.9|7500.6|7497.6|7501.9|7498.9|7498.6|7495.6|20
1645582200000|2022-02-23 02:10:00|7500.4|7497.4|7499.9|7496.9|7501.4|7498.4|7498.6|7495.6|26
1645582500000|2022-02-23 02:15:00|7499.6|7496.6|7500.4|7497.4|7500.4|7497.4|7497.6|7494.6|21
1645582800000|2022-02-23 02:20:00|7500.6|7497.6|7499.1|7496.1|7501.9|7498.9|7498.6|7495.6|26
1645583100000|2022-02-23 02:25:00|7499.6|7496.6|7492.4|7489.4|7499.6|7496.6|7492.1|7489.1|22
1645583400000|2022-02-23 02:30:00|7492.1|7489.1|7494.6|7491.6|7495.6|7492.6|7491.4|7488.4|14
1645583700000|2022-02-23 02:35:00|7494.4|7491.4|7493.4|7490.4|7494.9|7491.9|7491.1|7488.1|15
1645584000000|2022-02-23 02:40:00|7493.6|7490.6|7495.1|7492.1|7495.6|7492.6|7490.9|7487.9|19
1645584300000|2022-02-23 02:45:00|7494.9|7491.9|7491.9|7488.9|7494.9|7491.9|7488.9|7485.9|12
1645584600000|2022-02-23 02:50:00|7492.1|7489.1|7496.4|7493.4|7496.9|7493.9|7492.1|7489.1|28
1645584900000|2022-02-23 02:55:00|7496.6|7493.6|7494.6|7491.6|7497.4|7494.4|7493.6|7490.6|23
1645585200000|2022-02-23 03:00:00|7494.9|7491.9|7493.6|7490.6|7496.9|7493.9|7492.4|7489.4|9
1645585500000|2022-02-23 03:05:00|7494.1|7491.1|7492.9|7489.9|7495.1|7492.1|7491.9|7488.9|14
1645585800000|2022-02-23 03:10:00|7492.6|7489.6|7487.6|7484.6|7492.9|7489.9|7486.1|7483.1|5
1645586100000|2022-02-23 03:15:00|7487.9|7484.9|7493.4|7490.4|7494.9|7491.9|7487.9|7484.9|20
1645586400000|2022-02-23 03:20:00|7493.6|7490.6|7495.4|7492.4|7495.4|7492.4|7492.1|7489.1|24
1645586700000|2022-02-23 03:25:00|7495.6|7492.6|7499.1|7496.1|7499.4|7496.4|7495.4|7492.4|13
1645587000000|2022-02-23 03:30:00|7499.6|7496.6|7500.9|7497.9|7501.4|7498.4|7499.1|7496.1|35
1645587300000|2022-02-23 03:35:00|7501.1|7498.1|7496.9|7493.9|7501.6|7498.6|7495.6|7492.6|22
1645587600000|2022-02-23 03:40:00|7496.6|7493.6|7495.4|7492.4|7497.4|7494.4|7493.9|7490.9|13
1645587900000|2022-02-23 03:45:00|7494.9|7491.9|7496.6|7493.6|7498.6|7495.6|7494.6|7491.6|15
1645588200000|2022-02-23 03:50:00|7496.9|7493.9|7496.9|7493.9|7497.6|7494.6|7494.1|7491.1|16
1645588500000|2022-02-23 03:55:00|7497.1|7494.1|7501.9|7498.9|7502.4|7499.4|7497.1|7494.1|47
1645588800000|2022-02-23 04:00:00|7502.4|7499.4|7503.1|7500.1|7504.1|7501.1|7501.4|7498.4|64
1645589100000|2022-02-23 04:05:00|7502.9|7499.9|7502.1|7499.1|7502.9|7499.9|7501.9|7498.9|20
1645589400000|2022-02-23 04:10:00|7501.9|7498.9|7501.4|7498.4|7502.6|7499.6|7500.9|7497.9|14
1645589700000|2022-02-23 04:15:00|7501.1|7498.1|7502.4|7499.4|7503.4|7500.4|7500.6|7497.6|20
1645590000000|2022-02-23 04:20:00|7502.9|7499.9|7504.4|7501.4|7504.4|7501.4|7500.9|7497.9|61
1645590300000|2022-02-23 04:25:00|7503.4|7500.4|7501.6|7498.6|7503.6|7500.6|7500.4|7497.4|85
1645590600000|2022-02-23 04:30:00|7501.9|7498.9|7507.9|7504.9|7507.9|7504.9|7501.9|7498.9|102
1645590900000|2022-02-23 04:35:00|7506.9|7503.9|7508.4|7505.4|7508.4|7505.4|7506.9|7503.9|60
1645591200000|2022-02-23 04:40:00|7507.9|7504.9|7509.9|7506.9|7509.9|7506.9|7507.1|7504.1|66
1645591500000|2022-02-23 04:45:00|7509.4|7506.4|7512.1|7509.1|7512.1|7509.1|7508.9|7505.9|83
1645591800000|2022-02-23 04:50:00|7512.4|7509.4|7514.1|7511.1|7515.4|7512.4|7510.9|7507.9|72
1645592100000|2022-02-23 04:55:00|7514.9|7511.9|7514.6|7511.6|7517.1|7514.1|7514.6|7511.6|62
1645592400000|2022-02-23 05:00:00|7514.4|7511.4|7517.1|7514.1|7518.6|7515.6|7514.4|7511.4|81
1645592700000|2022-02-23 05:05:00|7516.6|7513.6|7519.1|7516.1|7519.1|7516.1|7515.9|7512.9|52
1645593000000|2022-02-23 05:10:00|7518.9|7515.9|7517.6|7514.6|7519.4|7516.4|7517.1|7514.1|63
1645593300000|2022-02-23 05:15:00|7517.4|7514.4|7518.1|7515.1|7518.9|7515.9|7516.9|7513.9|56
1645593600000|2022-02-23 05:20:00|7517.9|7514.9|7516.6|7513.6|7518.1|7515.1|7515.9|7512.9|23
1645593900000|2022-02-23 05:25:00|7516.4|7513.4|7518.4|7515.4|7518.9|7515.9|7515.1|7512.1|32
1645594200000|2022-02-23 05:30:00|7518.6|7515.6|7515.4|7512.4|7522.1|7519.1|7514.4|7511.4|87
1645594500000|2022-02-23 05:35:00|7515.1|7512.1|7513.6|7510.6|7515.9|7512.9|7512.9|7509.9|16
1645594800000|2022-02-23 05:40:00|7513.4|7510.4|7513.9|7510.9|7515.4|7512.4|7512.9|7509.9|18
1645595100000|2022-02-23 05:45:00|7514.1|7511.1|7514.9|7511.9|7516.1|7513.1|7512.4|7509.4|17
1645595400000|2022-02-23 05:50:00|7514.6|7511.6|7512.9|7509.9|7516.4|7513.4|7512.1|7509.1|17
1645595700000|2022-02-23 05:55:00|7512.4|7509.4|7512.9|7509.9|7515.4|7512.4|7512.4|7509.4|8
1645596000000|2022-02-23 06:00:00|7513.1|7510.1|7514.6|7511.6|7517.9|7514.9|7512.1|7509.1|37
1645596300000|2022-02-23 06:05:00|7514.9|7511.9|7514.1|7511.1|7515.6|7512.6|7513.1|7510.1|17
1645596600000|2022-02-23 06:10:00|7514.4|7511.4|7517.1|7514.1|7517.9|7514.9|7514.4|7511.4|20
1645596900000|2022-02-23 06:15:00|7517.4|7514.4|7515.1|7512.1|7517.6|7514.6|7514.4|7511.4|30
1645597200000|2022-02-23 06:20:00|7514.6|7511.6|7507.4|7504.4|7514.6|7511.6|7506.4|7503.4|41
1645597500000|2022-02-23 06:25:00|7507.1|7504.1|7509.1|7506.1|7509.4|7506.4|7505.9|7502.9|31
1645597800000|2022-02-23 06:30:00|7509.4|7506.4|7503.4|7500.4|7509.9|7506.9|7503.1|7500.1|123
1645598100000|2022-02-23 06:35:00|7503.6|7500.6|7505.9|7502.9|7506.4|7503.4|7503.1|7500.1|36
1645598400000|2022-02-23 06:40:00|7505.6|7502.6|7503.6|7500.6|7505.6|7502.6|7502.9|7499.9|32
1645598700000|2022-02-23 06:45:00|7503.9|7500.9|7506.1|7503.1|7506.1|7503.1|7502.6|7499.6|42
1645599000000|2022-02-23 06:50:00|7506.4|7503.4|7509.1|7506.1|7509.1|7506.1|7506.1|7503.1|48
1645599300000|2022-02-23 06:55:00|7508.9|7505.9|7497.9|7494.9|7509.1|7506.1|7496.4|7493.4|127
1645599600000|2022-02-23 07:00:00|7497.4|7494.4|7488.1|7486.1|7500.4|7498.4|7487.6|7485.6|341
1645599900000|2022-02-23 07:05:00|7488.6|7486.6|7494.9|7492.9|7495.4|7493.4|7485.1|7483.1|162
1645600200000|2022-02-23 07:10:00|7495.1|7493.1|7489.6|7487.6|7495.6|7493.6|7489.1|7487.1|302
1645600500000|2022-02-23 07:15:00|7489.1|7487.1|7492.6|7490.6|7493.6|7491.6|7487.1|7485.1|253
1645600800000|2022-02-23 07:20:00|7491.6|7489.6|7489.6|7487.6|7493.4|7491.4|7486.1|7484.1|195
1645601100000|2022-02-23 07:25:00|7489.4|7487.4|7498.1|7496.1|7505.6|7503.6|7489.4|7487.4|266
1645601400000|2022-02-23 07:30:00|7497.6|7495.6|7500.1|7498.1|7506.4|7504.4|7497.6|7495.6|218
1645601700000|2022-02-23 07:35:00|7500.6|7498.6|7505.6|7503.6|7505.6|7503.6|7496.1|7494.1|247
1645602000000|2022-02-23 07:40:00|7505.4|7503.4|7502.6|7500.6|7507.6|7505.6|7500.9|7498.9|144
1645602300000|2022-02-23 07:45:00|7502.9|7500.9|7498.6|7496.6|7503.1|7501.1|7496.4|7494.4|231
1645602600000|2022-02-23 07:50:00|7498.9|7496.9|7499.6|7497.6|7502.9|7500.9|7494.1|7492.1|167
1645602900000|2022-02-23 07:55:00|7499.9|7497.9|7501.9|7499.9|7508.1|7506.1|7498.1|7496.1|302
1645603200000|2022-02-23 08:00:00|7501.4|7500.4|7514.1|7513.1|7514.4|7513.4|7488.1|7487.1|2792
1645603500000|2022-02-23 08:05:00|7514.6|7513.6|7528.4|7527.4|7529.6|7528.6|7510.6|7509.6|1703
1645603800000|2022-02-23 08:10:00|7528.1|7527.1|7531.1|7530.1|7536.6|7535.6|7527.9|7526.9|1162
1645604100000|2022-02-23 08:15:00|7531.4|7530.4|7527.4|7526.4|7532.4|7531.4|7522.1|7521.1|841
1645604400000|2022-02-23 08:20:00|7526.6|7525.6|7531.4|7530.4|7533.1|7532.1|7525.4|7524.4|766
1645604700000|2022-02-23 08:25:00|7531.6|7530.6|7526.1|7525.1|7531.9|7530.9|7523.1|7522.1|571
1645605000000|2022-02-23 08:30:00|7526.4|7525.4|7534.1|7533.1|7535.6|7534.6|7517.1|7516.1|725
1645605300000|2022-02-23 08:35:00|7534.4|7533.4|7537.4|7536.4|7539.4|7538.4|7532.6|7531.6|809
1645605600000|2022-02-23 08:40:00|7538.3|7537.3|7538.5|7537.5|7542.8|7541.8|7536|7535|731
1645605900000|2022-02-23 08:45:00|7538.3|7537.3|7538.3|7537.3|7541.5|7540.5|7535.3|7534.3|625
1645606200000|2022-02-23 08:50:00|7538.5|7537.5|7535.3|7534.3|7540.5|7539.5|7534.8|7533.8|642
1645606500000|2022-02-23 08:55:00|7535.5|7534.5|7544.5|7543.5|7544.5|7543.5|7533.8|7532.8|428
1645606800000|2022-02-23 09:00:00|7545.5|7544.5|7541|7540|7545.8|7544.8|7539.3|7538.3|647
1645607100000|2022-02-23 09:05:00|7540.8|7539.8|7539.3|7538.3|7543.3|7542.3|7537.3|7536.3|444
1645607400000|2022-02-23 09:10:00|7539.5|7538.5|7545.8|7544.8|7547.3|7546.3|7537.5|7536.5|674
1645607700000|2022-02-23 09:15:00|7546.3|7545.3|7546.3|7545.3|7548|7547|7542.8|7541.8|664
1645608000000|2022-02-23 09:20:00|7546|7545|7541|7540|7549.3|7548.3|7539|7538|543
1645608300000|2022-02-23 09:25:00|7541.3|7540.3|7539|7538|7543.8|7542.8|7536|7535|535
1645608600000|2022-02-23 09:30:00|7539.3|7538.3|7544|7543|7545.3|7544.3|7539|7538|451
1645608900000|2022-02-23 09:35:00|7544.3|7543.3|7543.8|7542.8|7546.5|7545.5|7542|7541|359
1645609200000|2022-02-23 09:40:00|7543.5|7542.5|7546.3|7545.3|7550.8|7549.8|7542.8|7541.8|391
1645609500000|2022-02-23 09:45:00|7545.8|7544.8|7548.8|7547.8|7550|7549|7545.3|7544.3|280
1645609800000|2022-02-23 09:50:00|7548.5|7547.5|7531|7530|7549.3|7548.3|7530.8|7529.8|532
1645610100000|2022-02-23 09:55:00|7531.5|7530.5|7526.8|7525.8|7536.3|7535.3|7522|7521|567
1645610400000|2022-02-23 10:00:00|7526.5|7525.5|7532|7531|7533|7532|7524.3|7523.3|389
1645610700000|2022-02-23 10:05:00|7531.3|7530.3|7518.5|7517.5|7535.8|7534.8|7518|7517|610
1645611000000|2022-02-23 10:10:00|7519|7518|7518|7517|7523|7522|7513.8|7512.8|451
1645611300000|2022-02-23 10:15:00|7517.8|7516.8|7526.3|7525.3|7527.5|7526.5|7516.8|7515.8|656
1645611600000|2022-02-23 10:20:00|7526|7525|7529.3|7528.3|7531|7530|7525.5|7524.5|321
1645611900000|2022-02-23 10:25:00|7529.5|7528.5|7524.5|7523.5|7529.8|7528.8|7524.3|7523.3|301
1645612200000|2022-02-23 10:30:00|7524.8|7523.8|7529.8|7528.8|7530.5|7529.5|7524.3|7523.3|203
1645612500000|2022-02-23 10:35:00|7529.3|7528.3|7529|7528|7531|7530|7524.5|7523.5|572
1645612800000|2022-02-23 10:40:00|7528.8|7527.8|7534|7533|7536.3|7535.3|7528.8|7527.8|430
1645613100000|2022-02-23 10:45:00|7533.8|7532.8|7526.5|7525.5|7534.3|7533.3|7525|7524|447
1645613400000|2022-02-23 10:50:00|7526.3|7525.3|7528.8|7527.8|7532.5|7531.5|7525.8|7524.8|369
1645613700000|2022-02-23 10:55:00|7528.3|7527.3|7530.5|7529.5|7530.8|7529.8|7525.8|7524.8|257
1645614000000|2022-02-23 11:00:00|7530.3|7529.3|7533|7532|7534.5|7533.5|7528|7527|208
1645614300000|2022-02-23 11:05:00|7533.3|7532.3|7530.3|7529.3|7535|7534|7526.8|7525.8|316
1645614600000|2022-02-23 11:10:00|7530.5|7529.5|7525.8|7524.8|7533.3|7532.3|7524.8|7523.8|126
1645614900000|2022-02-23 11:15:00|7525.5|7524.5|7522|7521|7529|7528|7520|7519|430
1645615200000|2022-02-23 11:20:00|7521.8|7520.8|7523.5|7522.5|7524.3|7523.3|7521.3|7520.3|283
1645615500000|2022-02-23 11:25:00|7523.8|7522.8|7523.8|7522.8|7525|7524|7520.3|7519.3|290
1645615800000|2022-02-23 11:30:00|7524.3|7523.3|7522.5|7521.5|7525.5|7524.5|7521.3|7520.3|272
1645616100000|2022-02-23 11:35:00|7522.8|7521.8|7519.5|7518.5|7522.8|7521.8|7517.8|7516.8|229
1645616400000|2022-02-23 11:40:00|7519.3|7518.3|7519.8|7518.8|7521.8|7520.8|7517.8|7516.8|121
1645616700000|2022-02-23 11:45:00|7520|7519|7518.3|7517.3|7520.3|7519.3|7517.3|7516.3|245
1645617000000|2022-02-23 11:50:00|7518.5|7517.5|7520.8|7519.8|7523|7522|7518|7517|232
1645617300000|2022-02-23 11:55:00|7521|7520|7519|7518|7521.8|7520.8|7514.8|7513.8|1529
1645617600000|2022-02-23 12:00:00|7519.5|7518.5|7525.5|7524.5|7526.8|7525.8|7519.5|7518.5|585
1645617900000|2022-02-23 12:05:00|7525.8|7524.8|7526.8|7525.8|7529.3|7528.3|7524.8|7523.8|373
1645618200000|2022-02-23 12:10:00|7526.5|7525.5|7532.5|7531.5|7533.8|7532.8|7526.5|7525.5|273
1645618500000|2022-02-23 12:15:00|7532.8|7531.8|7533.5|7532.5|7534|7533|7530.8|7529.8|130
1645618800000|2022-02-23 12:20:00|7533.8|7532.8|7532.5|7531.5|7534.3|7533.3|7532|7531|113
1645619100000|2022-02-23 12:25:00|7532.3|7531.3|7535.3|7534.3|7535.3|7534.3|7531.5|7530.5|224
1645619400000|2022-02-23 12:30:00|7535|7534|7536.3|7535.3|7537.8|7536.8|7533.8|7532.8|257
1645619700000|2022-02-23 12:35:00|7536|7535|7537.8|7536.8|7539|7538|7534.5|7533.5|145
1645620000000|2022-02-23 12:40:00|7536.9|7535.9|7536.9|7535.9|7539.6|7538.6|7535.9|7534.9|187
1645620300000|2022-02-23 12:45:00|7536.6|7535.6|7535.4|7534.4|7540.1|7539.1|7534.9|7533.9|321
1645620600000|2022-02-23 12:50:00|7535.6|7534.6|7539.4|7538.4|7539.9|7538.9|7535.6|7534.6|142
1645620900000|2022-02-23 12:55:00|7539.6|7538.6|7540.9|7539.9|7540.9|7539.9|7537.6|7536.6|234
1645621200000|2022-02-23 13:00:00|7541.1|7540.1|7544.4|7543.4|7545.6|7544.6|7540.9|7539.9|245
1645621500000|2022-02-23 13:05:00|7544.1|7543.1|7547.6|7546.6|7548.1|7547.1|7543.9|7542.9|324
1645621800000|2022-02-23 13:10:00|7547.4|7546.4|7545.6|7544.6|7549.1|7548.1|7544.4|7543.4|296
1645622100000|2022-02-23 13:15:00|7545.9|7544.9|7545.4|7544.4|7546.4|7545.4|7544.6|7543.6|220
1645622400000|2022-02-23 13:20:00|7545.1|7544.1|7539.4|7538.4|7545.4|7544.4|7538.9|7537.9|282
1645622700000|2022-02-23 13:25:00|7539.6|7538.6|7538.6|7537.6|7541.4|7540.4|7537.9|7536.9|305
1645623000000|2022-02-23 13:30:00|7538.9|7537.9|7534.9|7533.9|7540.9|7539.9|7534.9|7533.9|422
1645623300000|2022-02-23 13:35:00|7534.6|7533.6|7534.6|7533.6|7538.1|7537.1|7533.9|7532.9|281
1645623600000|2022-02-23 13:40:00|7534.4|7533.4|7534.1|7533.1|7535.4|7534.4|7532.4|7531.4|294
1645623900000|2022-02-23 13:45:00|7534.4|7533.4|7536.9|7535.9|7537.9|7536.9|7533.9|7532.9|189
1645624200000|2022-02-23 13:50:00|7537.1|7536.1|7541.9|7540.9|7541.9|7540.9|7535.1|7534.1|307
1645624500000|2022-02-23 13:55:00|7541.1|7540.1|7543.4|7542.4|7545.4|7544.4|7540.9|7539.9|511
1645624800000|2022-02-23 14:00:00|7543.1|7542.1|7545.4|7544.4|7545.6|7544.6|7541.9|7540.9|482
1645625100000|2022-02-23 14:05:00|7545.1|7544.1|7547.4|7546.4|7547.6|7546.6|7543.4|7542.4|436
1645625400000|2022-02-23 14:10:00|7547.1|7546.1|7544.4|7543.4|7547.6|7546.6|7542.1|7541.1|574
1645625700000|2022-02-23 14:15:00|7544.1|7543.1|7542.4|7541.4|7546.6|7545.6|7541.9|7540.9|632
1645626000000|2022-02-23 14:20:00|7542.1|7541.1|7547.9|7546.9|7547.9|7546.9|7541.4|7540.4|641
1645626300000|2022-02-23 14:25:00|7548.4|7547.4|7547.9|7546.9|7548.4|7547.4|7543.6|7542.6|498
1645626600000|2022-02-23 14:30:00|7547.4|7546.4|7545.9|7544.9|7547.9|7546.9|7540.4|7539.4|939
1645626900000|2022-02-23 14:35:00|7545.6|7544.6|7542.1|7541.1|7546.9|7545.9|7539.9|7538.9|923
1645627200000|2022-02-23 14:40:00|7542.4|7541.4|7544.9|7543.9|7545.9|7544.9|7537.1|7536.1|801
1645627500000|2022-02-23 14:45:00|7545.1|7544.1|7543.4|7542.4|7552.1|7551.1|7542.9|7541.9|1166
1645627800000|2022-02-23 14:50:00|7543.9|7542.9|7531.1|7530.1|7546.4|7545.4|7531.1|7530.1|778
1645628100000|2022-02-23 14:55:00|7530.9|7529.9|7527.4|7526.4|7536.9|7535.9|7527.1|7526.1|853
1645628400000|2022-02-23 15:00:00|7527.1|7526.1|7527.1|7526.1|7528.4|7527.4|7520.1|7519.1|1054
1645628700000|2022-02-23 15:05:00|7527.4|7526.4|7520.9|7519.9|7528.1|7527.1|7514.4|7513.4|1415
1645629000000|2022-02-23 15:10:00|7520.5|7519.5|7524.5|7523.5|7529.2|7528.2|7517.7|7516.7|1151
1645629300000|2022-02-23 15:15:00|7525|7524|7518.2|7517.2|7525.2|7524.2|7516.7|7515.7|646
1645629600000|2022-02-23 15:20:00|7518|7517|7510.5|7509.5|7522|7521|7509.2|7508.2|745
1645629900000|2022-02-23 15:25:00|7511|7510|7502.5|7501.5|7512.2|7511.2|7499|7498|1604
1645630200000|2022-02-23 15:30:00|7502|7501|7507.7|7506.7|7508|7507|7497.7|7496.7|1314
1645630500000|2022-02-23 15:35:00|7507.5|7506.5|7514.7|7513.7|7517.5|7516.5|7507.2|7506.2|853
1645630800000|2022-02-23 15:40:00|7514.5|7513.5|7507.2|7506.2|7515.2|7514.2|7504|7503|550
1645631100000|2022-02-23 15:45:00|7507|7506|7505.2|7504.2|7511|7510|7504.2|7503.2|647
1645631400000|2022-02-23 15:50:00|7505|7504|7505.5|7504.5|7510.2|7509.2|7503.2|7502.2|540
1645631700000|2022-02-23 15:55:00|7505.2|7504.2|7505|7504|7510|7509|7501.5|7500.5|741
1645632000000|2022-02-23 16:00:00|7505.5|7504.5|7505.2|7504.2|7510|7509|7501.2|7500.2|955
1645632300000|2022-02-23 16:05:00|7505|7504|7496.2|7495.2|7505.5|7504.5|7492.2|7491.2|830
1645632600000|2022-02-23 16:10:00|7496.5|7495.5|7501|7500|7501.5|7500.5|7494|7493|759
1645632900000|2022-02-23 16:15:00|7500.7|7499.7|7500.2|7499.2|7501.7|7500.7|7495|7494|626
1645633200000|2022-02-23 16:20:00|7500.5|7499.5|7498.2|7497.2|7501|7500|7494.5|7493.5|828
1645633500000|2022-02-23 16:25:00|7498.5|7497.5|7500.7|7498.7|7503.5|7502.5|7497.7|7496.7|2815
1645633800000|2022-02-23 16:30:00|7481|7479|7482|7480|7489.3|7487.3|7475|7473|5877
1645634100000|2022-02-23 16:35:00|7481.3|7479.3|7481.3|7479.3|7486.8|7484.8|7476|7474|2402
1645634400000|2022-02-23 16:40:00|7481.5|7479.5|7476.5|7474.5|7484.3|7482.3|7475.5|7473.5|986
1645634700000|2022-02-23 16:45:00|7476.3|7474.3|7480.8|7478.8|7480.8|7478.8|7474|7472|646
1645635000000|2022-02-23 16:50:00|7480.5|7478.5|7486.5|7484.5|7489|7487|7480.3|7478.3|682
1645635300000|2022-02-23 16:55:00|7486.8|7484.8|7489|7487|7492|7490|7486.5|7484.5|597
1645635600000|2022-02-23 17:00:00|7489.3|7487.3|7485.5|7483.5|7491|7489|7483|7481|372
1645635900000|2022-02-23 17:05:00|7485.8|7483.8|7484.8|7482.8|7486.8|7484.8|7481.3|7479.3|286
1645636200000|2022-02-23 17:10:00|7485|7483|7481.8|7479.8|7487.8|7485.8|7479.8|7477.8|382
1645636500000|2022-02-23 17:15:00|7482.3|7480.3|7494.5|7492.5|7495.3|7493.3|7482.3|7480.3|252
1645636800000|2022-02-23 17:20:00|7494.3|7492.3|7497.3|7495.3|7498.3|7496.3|7493|7491|219
1645637100000|2022-02-23 17:25:00|7497.5|7495.5|7500.5|7498.5|7501.8|7499.8|7496.5|7494.5|236
1645637400000|2022-02-23 17:30:00|7501.5|7499.5|7498|7496|7502.5|7500.5|7498|7496|254
1645637700000|2022-02-23 17:35:00|7498.3|7496.3|7495|7493|7498.3|7496.3|7494|7492|247
1645638000000|2022-02-23 17:40:00|7495.3|7493.3|7498.5|7496.5|7500.8|7498.8|7494|7492|189
1645638300000|2022-02-23 17:45:00|7498.8|7496.8|7495.8|7493.8|7501.3|7499.3|7495.5|7493.5|351
1645638600000|2022-02-23 17:50:00|7496|7494|7493.3|7491.3|7496.3|7494.3|7491.5|7489.5|416
1645638900000|2022-02-23 17:55:00|7493.5|7491.5|7494.5|7492.5|7495.5|7493.5|7491|7489|248
1645639200000|2022-02-23 18:00:00|7495.3|7493.3|7491.5|7489.5|7495.3|7493.3|7489.5|7487.5|235
1645639500000|2022-02-23 18:05:00|7491.8|7489.8|7489.3|7487.3|7492.8|7490.8|7487.5|7485.5|150
1645639800000|2022-02-23 18:10:00|7489.5|7487.5|7475.5|7473.5|7490.8|7488.8|7475.5|7473.5|283
1645640100000|2022-02-23 18:15:00|7475.3|7473.3|7479.5|7477.5|7481|7479|7472.3|7470.3|197
1645640400000|2022-02-23 18:20:00|7479.3|7477.3|7479|7477|7482|7480|7475.5|7473.5|189
1645640700000|2022-02-23 18:25:00|7479.3|7477.3|7473.8|7471.8|7482.3|7480.3|7472.8|7470.8|324
1645641000000|2022-02-23 18:30:00|7474|7472|7466.5|7464.5|7477.5|7475.5|7465.8|7463.8|243
1645641300000|2022-02-23 18:35:00|7467.3|7465.3|7479.3|7477.3|7479.8|7477.8|7465.5|7463.5|157
1645641600000|2022-02-23 18:40:00|7479|7477|7482.5|7480.5|7484.3|7482.3|7476.5|7474.5|121
1645641900000|2022-02-23 18:45:00|7482.8|7480.8|7489.5|7487.5|7492.3|7490.3|7482.3|7480.3|165
1645642200000|2022-02-23 18:50:00|7489.8|7487.8|7482.5|7480.5|7490.5|7488.5|7480.3|7478.3|107
1645642500000|2022-02-23 18:55:00|7482.3|7480.3|7482.5|7480.5|7484.3|7482.3|7479.5|7477.5|171
1645642800000|2022-02-23 19:00:00|7482|7480|7475|7473|7488|7486|7473|7471|175
1645643100000|2022-02-23 19:05:00|7475.5|7473.5|7480|7478|7482.5|7480.5|7473.5|7471.5|141
1645643400000|2022-02-23 19:10:00|7480.3|7478.3|7478.5|7476.5|7485.5|7483.5|7477.3|7475.3|156
1645643700000|2022-02-23 19:15:00|7478|7476|7480.5|7478.5|7486|7484|7475.5|7473.5|135
1645644000000|2022-02-23 19:20:00|7480.3|7478.3|7470|7468|7485.3|7483.3|7468.8|7466.8|413
1645644300000|2022-02-23 19:25:00|7470.3|7468.3|7468.3|7466.3|7472.5|7470.5|7466.3|7464.3|161
1645644600000|2022-02-23 19:30:00|7468.5|7466.5|7466.3|7464.3|7471.3|7469.3|7464.5|7462.5|291
1645644900000|2022-02-23 19:35:00|7466.5|7464.5|7468.5|7466.5|7470|7468|7466.5|7464.5|100
1645645200000|2022-02-23 19:40:00|7468.3|7466.3|7457.3|7455.3|7468.3|7466.3|7454.8|7452.8|374
1645645500000|2022-02-23 19:45:00|7457|7455|7463.5|7461.5|7469|7467|7456.5|7454.5|207
1645645800000|2022-02-23 19:50:00|7463|7461|7458.3|7456.3|7467.5|7465.5|7458|7456|244
1645646100000|2022-02-23 19:55:00|7458|7456|7461.8|7459.8|7466.5|7464.5|7457|7455|290
1645646400000|2022-02-23 20:00:00|7462|7460|7455.8|7453.8|7464|7462|7454|7452|242
1645646700000|2022-02-23 20:05:00|7456|7454|7457.5|7455.5|7460.8|7458.8|7454.5|7452.5|245
1645647000000|2022-02-23 20:10:00|7457.3|7455.3|7461.3|7459.3|7461.3|7459.3|7454|7452|204
1645647300000|2022-02-23 20:15:00|7461|7459|7459|7457|7465.5|7463.5|7458|7456|248
1645647600000|2022-02-23 20:20:00|7458.8|7456.8|7460.8|7458.8|7462.5|7460.5|7457|7455|341
1645647900000|2022-02-23 20:25:00|7461.5|7459.5|7466.5|7464.5|7469|7467|7459|7457|223
1645648200000|2022-02-23 20:30:00|7466.3|7464.3|7464|7462|7469|7467|7461|7459|250
1645648500000|2022-02-23 20:35:00|7463.8|7461.8|7457.5|7455.5|7466.3|7464.3|7457.5|7455.5|178
1645648800000|2022-02-23 20:40:00|7457.3|7455.3|7450.8|7448.8|7461.3|7459.3|7450.3|7448.3|990
1645649100000|2022-02-23 20:45:00|7450.3|7448.3|7448.8|7446.8|7455.8|7453.8|7447.3|7445.3|621
1645649400000|2022-02-23 20:50:00|7448|7446|7452.8|7450.8|7456.5|7454.5|7445.5|7443.5|643
1645649700000|2022-02-23 20:55:00|7453|7451|7462.8|7458.8|7467.5|7465.5|7453|7451|1481
1645650000000|2022-02-23 21:00:00|7463.2|7459.2|7464.1|7460.1|7468.8|7464.8|7459.7|7455.7|0
1645650300000|2022-02-23 21:05:00|7464.8|7460.8|7463.8|7459.8|7467.3|7463.3|7463.8|7459.8|0
1645650600000|2022-02-23 21:10:00|7464.2|7460.2|7461.7|7457.7|7465.6|7461.6|7459.2|7455.2|0
1645650900000|2022-02-23 21:15:00|7461.9|7457.9|7460.9|7456.9|7463.1|7459.1|7460.3|7456.3|0
1645651200000|2022-02-23 21:20:00|7461|7457|7462.7|7458.7|7463|7459|7460.4|7456.4|0
1645651500000|2022-02-23 21:25:00|7462.8|7458.8|7460.9|7456.9|7463.5|7459.5|7459.6|7455.6|0
1645651800000|2022-02-23 21:30:00|7461.1|7457.1|7457.8|7453.8|7461.1|7457.1|7457.8|7453.8|0
1645652100000|2022-02-23 21:35:00|7457.7|7453.7|7460.5|7456.5|7461.9|7457.9|7454|7450|0
1645652400000|2022-02-23 21:40:00|7460.7|7456.7|7453.6|7449.6|7460.8|7456.8|7447.5|7443.5|0
1645652700000|2022-02-23 21:45:00|7453.1|7449.1|7455.6|7451.6|7458.4|7454.4|7453.1|7449.1|0
1645653000000|2022-02-23 21:50:00|7456|7452|7453.4|7449.4|7456.3|7452.3|7450.5|7446.5|0
1645653300000|2022-02-23 21:55:00|7453.2|7449.2|7451.9|7447.9|7453.5|7449.5|7449.2|7445.2|0
1645653600000|2022-02-23 22:00:00|7452.1|7448.1|7455.7|7451.7|7456|7452|7451.6|7447.6|0
1645653900000|2022-02-23 22:05:00|7455.6|7451.6|7455.3|7451.3|7456.1|7452.1|7455.1|7451.1|0
1645654200000|2022-02-23 22:10:00|7455.4|7451.4|7458.7|7454.7|7459.3|7455.3|7454.8|7450.8|0
1645654500000|2022-02-23 22:15:00|7458.6|7454.6|7458.4|7454.4|7459|7455|7458.1|7454.1|0
1645654800000|2022-02-23 22:20:00|7458.3|7454.3|7457.5|7453.5|7458.3|7454.3|7457.4|7453.4|0
1645655100000|2022-02-23 22:25:00|7457.4|7453.4|7456.3|7452.3|7457.9|7453.9|7456.3|7452.3|0
1645655400000|2022-02-23 22:30:00|7456.2|7452.2|7453.9|7449.9|7456.4|7452.4|7453.8|7449.8|0
1645655700000|2022-02-23 22:35:00|7453.8|7449.8|7453.6|7449.6|7455|7451|7453.6|7449.6|0
1645656000000|2022-02-23 22:40:00|7453.9|7449.9|7454.1|7450.1|7454.1|7450.1|7453.4|7449.4|0
1645656300000|2022-02-23 22:45:00|7454|7450|7455.7|7451.7|7455.7|7451.7|7453.3|7449.3|0
1645656600000|2022-02-23 22:50:00|7455.8|7451.8|7455.7|7451.7|7456.1|7452.1|7455|7451|0
1645656900000|2022-02-23 22:55:00|7455.6|7451.6|7458.2|7454.2|7458.4|7454.4|7455.5|7451.5|0
1645657200000|2022-02-23 23:00:00|7457.9|7453.9|7458|7454|7467.5|7463.5|7457.2|7453.2|0
1645657500000|2022-02-23 23:05:00|7459.4|7455.4|7456.5|7452.5|7459.6|7455.6|7451.5|7447.5|0
1645657800000|2022-02-23 23:10:00|7456.3|7452.3|7459.2|7455.2|7460.7|7456.7|7453|7449|0
1645658100000|2022-02-23 23:15:00|7459.1|7455.1|7452.1|7448.1|7460.5|7456.5|7451.1|7447.1|0
1645658400000|2022-02-23 23:20:00|7452.5|7448.5|7451|7447|7454.1|7450.1|7450.7|7446.7|0
1645658700000|2022-02-23 23:25:00|7451.3|7447.3|7459|7455|7463.3|7459.3|7451.2|7447.2|0
1645659000000|2022-02-23 23:30:00|7458.6|7454.6|7462.9|7458.9|7462.9|7458.9|7458.2|7454.2|0
1645659300000|2022-02-23 23:35:00|7462.7|7458.7|7462.2|7458.2|7462.9|7458.9|7459.9|7455.9|0
1645659600000|2022-02-23 23:40:00|7462.4|7458.4|7469.9|7465.9|7472.6|7468.6|7461.3|7457.3|0
1645659900000|2022-02-23 23:45:00|7469.7|7465.7|7464.5|7460.5|7470.2|7466.2|7463.8|7459.8|0
1645660200000|2022-02-23 23:50:00|7464.7|7460.7|7466.4|7462.4|7467|7463|7462.6|7458.6|0
1645660500000|2022-02-23 23:55:00|7466.6|7462.6|7462.7|7458.7|7468.3|7464.3|7460.9|7456.9|0
1645660800000|2022-02-24 00:00:00|7462.3|7458.3|7460.4|7456.4|7468.9|7464.9|7457.5|7453.5|0
1645661100000|2022-02-24 00:05:00|7460.6|7456.6|7456.5|7452.5|7462.6|7458.6|7453.7|7449.7|0
1645661400000|2022-02-24 00:10:00|7456.7|7452.7|7462|7458|7465.9|7461.9|7455.6|7451.6|0
1645661700000|2022-02-24 00:15:00|7461.5|7457.5|7459.5|7455.5|7461.8|7457.8|7451.1|7447.1|0
1645662000000|2022-02-24 00:20:00|7459.6|7455.6|7460.9|7456.9|7461.7|7457.7|7456.3|7452.3|0
1645662300000|2022-02-24 00:25:00|7460.6|7456.6|7449.4|7445.4|7462|7458|7433.1|7429.1|0
1645662600000|2022-02-24 00:30:00|7449.3|7445.3|7435.6|7431.6|7450.2|7446.2|7430.9|7426.9|0
1645662900000|2022-02-24 00:35:00|7435.4|7431.4|7432.3|7428.3|7445.4|7441.4|7428.3|7424.3|0
1645663200000|2022-02-24 00:40:00|7432.7|7428.7|7437.4|7433.4|7445.4|7441.4|7432.1|7428.1|0
1645663500000|2022-02-24 00:45:00|7438.1|7434.1|7434.6|7430.6|7439.1|7435.1|7433.9|7429.9|0
1645663800000|2022-02-24 00:50:00|7434.2|7430.2|7428.7|7424.7|7436.1|7432.1|7428.7|7424.7|0
1645664100000|2022-02-24 00:55:00|7428.3|7424.3|7424.1|7420.1|7432.5|7428.5|7421.7|7417.7|0
1645664400000|2022-02-24 01:00:00|7424|7420|7409|7406|7425.7|7421.7|7408.8|7405.8|365
1645664700000|2022-02-24 01:05:00|7409.3|7406.3|7407.3|7404.3|7409.5|7406.5|7404.3|7401.3|167
1645665000000|2022-02-24 01:10:00|7407.8|7404.8|7404.8|7401.8|7415|7412|7404.8|7401.8|70
1645665300000|2022-02-24 01:15:00|7405|7402|7399.5|7396.5|7410.8|7407.8|7397.5|7394.5|136
1645665600000|2022-02-24 01:20:00|7399.3|7396.3|7401|7398|7404|7401|7395.8|7392.8|97
1645665900000|2022-02-24 01:25:00|7401.3|7398.3|7401.8|7398.8|7407.5|7404.5|7400.8|7397.8|51
1645666200000|2022-02-24 01:30:00|7400.8|7397.8|7406.3|7403.3|7411.5|7408.5|7398.5|7395.5|163
1645666500000|2022-02-24 01:35:00|7406|7403|7404.3|7401.3|7407.8|7404.8|7401|7398|16
1645666800000|2022-02-24 01:40:00|7404.5|7401.5|7407|7404|7408.3|7405.3|7404.5|7401.5|99
1645667100000|2022-02-24 01:45:00|7407.5|7404.5|7407.5|7404.5|7409.3|7406.3|7405.3|7402.3|299
1645667400000|2022-02-24 01:50:00|7407.8|7404.8|7421|7418|7425.3|7422.3|7407.8|7404.8|248
1645667700000|2022-02-24 01:55:00|7420.8|7417.8|7423.8|7420.8|7424.8|7421.8|7417.3|7414.3|95
1645668000000|2022-02-24 02:00:00|7425.3|7422.3|7417.5|7414.5|7429.5|7426.5|7416.5|7413.5|101
1645668300000|2022-02-24 02:05:00|7417.8|7414.8|7414.8|7411.8|7421.8|7418.8|7409.5|7406.5|35
1645668600000|2022-02-24 02:10:00|7414.3|7411.3|7418.8|7415.8|7420|7417|7414|7411|16
1645668900000|2022-02-24 02:15:00|7418.5|7415.5|7421.8|7418.8|7426.8|7423.8|7418.3|7415.3|14
1645669200000|2022-02-24 02:20:00|7422|7419|7418|7415|7422.5|7419.5|7414.5|7411.5|13
1645669500000|2022-02-24 02:25:00|7417.8|7414.8|7402.5|7399.5|7418|7415|7400.5|7397.5|57
1645669800000|2022-02-24 02:30:00|7402.8|7399.8|7415.8|7412.8|7416.8|7413.8|7400.3|7397.3|45
1645670100000|2022-02-24 02:35:00|7415.5|7412.5|7413.3|7410.3|7417.5|7414.5|7411.5|7408.5|48
1645670400000|2022-02-24 02:40:00|7414.5|7411.5|7413.5|7410.5|7417.5|7414.5|7412|7409|28
1645670700000|2022-02-24 02:45:00|7413.3|7410.3|7407.8|7404.8|7419.5|7416.5|7406.8|7403.8|60
1645671000000|2022-02-24 02:50:00|7408.3|7405.3|7398|7395|7409|7406|7390.5|7387.5|213
1645671300000|2022-02-24 02:55:00|7397.5|7394.5|7389.8|7386.8|7401|7398|7388.3|7385.3|73
1645671600000|2022-02-24 03:00:00|7389.5|7386.5|7383.8|7380.8|7395.5|7392.5|7379|7376|121
1645671900000|2022-02-24 03:05:00|7383.3|7380.3|7340.3|7337.3|7383.8|7380.8|7337.8|7334.8|417
1645672200000|2022-02-24 03:10:00|7340.8|7337.8|7349|7346|7361.3|7358.3|7335.3|7332.3|215
1645672500000|2022-02-24 03:15:00|7348.8|7345.8|7351.3|7348.3|7362.8|7359.8|7340|7337|88
1645672800000|2022-02-24 03:20:00|7352|7349|7333.8|7330.8|7360.8|7357.8|7332.3|7329.3|113
1645673100000|2022-02-24 03:25:00|7334.3|7331.3|7338|7335|7340|7337|7329|7326|107
1645673400000|2022-02-24 03:30:00|7337.8|7334.8|7307.8|7304.8|7337.8|7334.8|7300.5|7297.5|222
1645673700000|2022-02-24 03:35:00|7308|7305|7288.8|7285.8|7316|7313|7288.8|7285.8|171
1645674000000|2022-02-24 03:40:00|7289|7286|7324.8|7321.8|7325|7322|7285|7282|342
1645674300000|2022-02-24 03:45:00|7325|7322|7332|7329|7336.3|7333.3|7318.5|7315.5|134
1645674600000|2022-02-24 03:50:00|7332.3|7329.3|7326.3|7323.3|7341|7338|7319.8|7316.8|134
1645674900000|2022-02-24 03:55:00|7326.8|7323.8|7307.8|7304.8|7326.8|7323.8|7305.8|7302.8|180
1645675200000|2022-02-24 04:00:00|7307.5|7304.5|7314.5|7311.5|7315.8|7312.8|7305.8|7302.8|127
1645675500000|2022-02-24 04:05:00|7314.8|7311.8|7320.5|7317.5|7326|7323|7309.3|7306.3|163
1645675800000|2022-02-24 04:10:00|7319.3|7316.3|7301.5|7298.5|7319.5|7316.5|7297.3|7294.3|130
1645676100000|2022-02-24 04:15:00|7300.3|7297.3|7295.8|7292.8|7304|7301|7291.3|7288.3|146
1645676400000|2022-02-24 04:20:00|7296|7293|7308.5|7305.5|7312|7309|7293.5|7290.5|39
1645676700000|2022-02-24 04:25:00|7309|7306|7307|7304|7313.8|7310.8|7303.3|7300.3|53
1645677000000|2022-02-24 04:30:00|7307.3|7304.3|7313.8|7310.8|7321.5|7318.5|7302.3|7299.3|67
1645677300000|2022-02-24 04:35:00|7314.3|7311.3|7308|7305|7316.8|7313.8|7307.5|7304.5|36
1645677600000|2022-02-24 04:40:00|7308.3|7305.3|7307.8|7304.8|7312|7309|7301.3|7298.3|57
1645677900000|2022-02-24 04:45:00|7307.5|7304.5|7323.5|7320.5|7323.5|7320.5|7307.3|7304.3|89
1645678200000|2022-02-24 04:50:00|7323.8|7320.8|7331.8|7328.8|7335.5|7332.5|7323.8|7320.8|93
1645678500000|2022-02-24 04:55:00|7331.5|7328.5|7335.5|7332.5|7336.8|7333.8|7330.3|7327.3|154
1645678800000|2022-02-24 05:00:00|7335.3|7332.3|7322.3|7319.3|7338|7335|7319.8|7316.8|75
1645679100000|2022-02-24 05:05:00|7322.5|7319.5|7314.8|7311.8|7326.5|7323.5|7307.3|7304.3|133
1645679400000|2022-02-24 05:10:00|7315|7312|7329.3|7326.3|7333.3|7330.3|7312|7309|82
1645679700000|2022-02-24 05:15:00|7329.8|7326.8|7328.5|7325.5|7332.5|7329.5|7323.5|7320.5|34
1645680000000|2022-02-24 05:20:00|7328.8|7325.8|7334.3|7331.3|7338|7335|7326.5|7323.5|73
1645680300000|2022-02-24 05:25:00|7334.5|7331.5|7323|7320|7337.8|7334.8|7322.8|7319.8|73
1645680600000|2022-02-24 05:30:00|7323.3|7320.3|7308.3|7305.3|7323.5|7320.5|7306.3|7303.3|165
1645680900000|2022-02-24 05:35:00|7308|7305|7302.8|7299.8|7312.8|7309.8|7302.8|7299.8|111
1645681200000|2022-02-24 05:40:00|7304.3|7301.3|7308.8|7305.8|7310.8|7307.8|7302.3|7299.3|101
1645681500000|2022-02-24 05:45:00|7308.5|7305.5|7309.8|7306.8|7318.3|7315.3|7305.5|7302.5|81
1645681800000|2022-02-24 05:50:00|7309.5|7306.5|7322|7319|7322.3|7319.3|7306.8|7303.8|45
1645682100000|2022-02-24 05:55:00|7320.3|7317.3|7319|7316|7329.8|7326.8|7318.5|7315.5|53
1645682400000|2022-02-24 06:00:00|7318.8|7315.8|7326.8|7323.8|7329|7326|7316|7313|64
1645682700000|2022-02-24 06:05:00|7326.5|7323.5|7332.5|7329.5|7333.5|7330.5|7320.5|7317.5|34
1645683000000|2022-02-24 06:10:00|7332.3|7329.3|7320.5|7317.5|7333.3|7330.3|7319.3|7316.3|48
1645683300000|2022-02-24 06:15:00|7321|7318|7319.3|7316.3|7335.3|7332.3|7315|7312|134
1645683600000|2022-02-24 06:20:00|7318.8|7315.8|7320.3|7317.3|7321.5|7318.5|7312|7309|160
1645683900000|2022-02-24 06:25:00|7320.8|7317.8|7307.5|7304.5|7323.3|7320.3|7305.8|7302.8|136
1645684200000|2022-02-24 06:30:00|7307|7304|7304.5|7301.5|7315.8|7312.8|7302.3|7299.3|154
1645684500000|2022-02-24 06:35:00|7304|7301|7307.5|7304.5|7308.8|7305.8|7296|7293|105
1645684800000|2022-02-24 06:40:00|7307.3|7304.3|7312|7309|7314.3|7311.3|7301.8|7298.8|101
1645685100000|2022-02-24 06:45:00|7312.3|7309.3|7293.5|7290.5|7314.5|7311.5|7292.5|7289.5|174
1645685400000|2022-02-24 06:50:00|7294.8|7291.8|7281|7278|7297.5|7294.5|7276.3|7273.3|366
1645685700000|2022-02-24 06:55:00|7280.8|7277.8|7284.3|7281.3|7289.8|7286.8|7276.3|7273.3|308
1645686000000|2022-02-24 07:00:00|7284.8|7281.8|7275|7273|7300|7298|7274.8|7272.8|960
1645686300000|2022-02-24 07:05:00|7269.5|7267.5|7276|7274|7281|7279|7250.8|7248.8|1351
1645686600000|2022-02-24 07:10:00|7273.5|7271.5|7251.5|7249.5|7275.3|7273.3|7243.8|7241.8|798
1645686900000|2022-02-24 07:15:00|7251.3|7249.3|7232.5|7230.5|7253.5|7251.5|7224.5|7222.5|913
1645687200000|2022-02-24 07:20:00|7231.3|7229.3|7237.8|7235.8|7248.8|7246.8|7226.8|7224.8|507
1645687500000|2022-02-24 07:25:00|7238.8|7236.8|7234.8|7232.8|7247.3|7245.3|7223.5|7221.5|588
1645687800000|2022-02-24 07:30:00|7235.3|7233.3|7228.3|7226.3|7246|7244|7224.5|7222.5|601
1645688100000|2022-02-24 07:35:00|7227.8|7225.8|7238.8|7236.8|7239|7237|7219|7217|636
1645688400000|2022-02-24 07:40:00|7236|7234|7257.5|7255.5|7260.5|7258.5|7232.3|7230.3|1032
1645688700000|2022-02-24 07:45:00|7256.3|7254.3|7254.5|7252.5|7270.5|7268.5|7246|7244|924
1645689000000|2022-02-24 07:50:00|7254.3|7252.3|7247.5|7245.5|7262.8|7260.8|7242.8|7240.8|664
1645689300000|2022-02-24 07:55:00|7247.8|7245.8|7245.5|7243.5|7274.3|7272.3|7239.3|7237.3|1569
1645689600000|2022-02-24 08:00:00|7245|7244|7267.3|7266.3|7271.5|7270.5|7241.5|7240.5|5644
1645689900000|2022-02-24 08:05:00|7269.3|7268.3|7317.3|7316.3|7318.8|7317.8|7267.5|7266.5|3995
1645690200000|2022-02-24 08:10:00|7316.8|7315.8|7287.8|7286.8|7326.3|7325.3|7287|7286|3668
1645690500000|2022-02-24 08:15:00|7286.8|7285.8|7323|7322|7323|7322|7282|7281|2150
1645690800000|2022-02-24 08:20:00|7322.8|7321.8|7327.8|7326.8|7331|7330|7306|7305|2914
1645691100000|2022-02-24 08:25:00|7327.5|7326.5|7317.3|7316.3|7330.3|7329.3|7305.3|7304.3|1766
1645691400000|2022-02-24 08:30:00|7318.3|7317.3|7325.8|7324.8|7329.8|7328.8|7299.3|7298.3|2335
1645691700000|2022-02-24 08:35:00|7327|7326|7313.3|7312.3|7328.8|7327.8|7297.3|7296.3|2536
1645692000000|2022-02-24 08:40:00|7312.3|7311.3|7302.3|7301.3|7316|7315|7282.5|7281.5|2951
1645692300000|2022-02-24 08:45:00|7302|7301|7293.8|7292.8|7303.3|7302.3|7292.5|7291.5|2063
1645692600000|2022-02-24 08:50:00|7294|7293|7290.3|7289.3|7302|7301|7288.3|7287.3|1700
1645692900000|2022-02-24 08:55:00|7290|7289|7300.5|7299.5|7309|7308|7288.8|7287.8|2446
1645693200000|2022-02-24 09:00:00|7301|7300|7313|7312|7317.8|7316.8|7295.5|7294.5|2737
1645693500000|2022-02-24 09:05:00|7312.8|7311.8|7329|7328|7339.5|7338.5|7307|7306|2568
1645693800000|2022-02-24 09:10:00|7328.8|7327.8|7319.5|7318.5|7331.5|7330.5|7301.8|7300.8|3228
1645694100000|2022-02-24 09:15:00|7318.5|7317.5|7311.5|7310.5|7323|7322|7310|7309|1689
1645694400000|2022-02-24 09:20:00|7311.3|7310.3|7322.5|7321.5|7332.3|7331.3|7310.5|7309.5|1138
1645694700000|2022-02-24 09:25:00|7322.8|7321.8|7307|7306|7324|7323|7303|7302|1371
1645695000000|2022-02-24 09:30:00|7307.5|7306.5|7308.8|7307.8|7315.5|7314.5|7302.8|7301.8|1296
1645695300000|2022-02-24 09:35:00|7308|7307|7308|7307|7311.5|7310.5|7299.3|7298.3|1122
1645695600000|2022-02-24 09:40:00|7308.5|7307.5|7307.3|7306.3|7318.5|7317.5|7299|7298|1109
1645695900000|2022-02-24 09:45:00|7306.8|7305.8|7311.8|7310.8|7317.8|7316.8|7303.5|7302.5|814
1645696200000|2022-02-24 09:50:00|7311.5|7310.5|7294.3|7293.3|7319.5|7318.5|7293|7292|919
1645696500000|2022-02-24 09:55:00|7294|7293|7290|7289|7298.8|7297.8|7290|7289|1202
1645696800000|2022-02-24 10:00:00|7289.5|7288.5|7289.8|7288.8|7293.8|7292.8|7281|7280|1406
1645697100000|2022-02-24 10:05:00|7289.5|7288.5|7316|7315|7317|7316|7286.5|7285.5|1105
1645697400000|2022-02-24 10:10:00|7315.8|7314.8|7302.3|7301.3|7318|7317|7299.5|7298.5|990
1645697700000|2022-02-24 10:15:00|7302.5|7301.5|7291.3|7290.3|7306.5|7305.5|7290|7289|1066
1645698000000|2022-02-24 10:20:00|7291|7290|7267|7266|7293.3|7292.3|7265|7264|2367
1645698300000|2022-02-24 10:25:00|7267.5|7266.5|7273.3|7272.3|7282|7281|7262.8|7261.8|1525
1645698600000|2022-02-24 10:30:00|7272.8|7271.8|7286.5|7285.5|7291|7290|7266.3|7265.3|1211
1645698900000|2022-02-24 10:35:00|7286|7285|7284|7283|7286|7285|7264.8|7263.8|1298
1645699200000|2022-02-24 10:40:00|7283.8|7282.8|7277.5|7276.5|7288|7287|7276.5|7275.5|1111
1645699500000|2022-02-24 10:45:00|7278|7277|7275.3|7274.3|7282.5|7281.5|7269.3|7268.3|939
1645699800000|2022-02-24 10:50:00|7275.5|7274.5|7272.5|7271.5|7277.5|7276.5|7267.5|7266.5|920
1645700100000|2022-02-24 10:55:00|7272.3|7271.3|7271.3|7270.3|7279.3|7278.3|7269.5|7268.5|781
1645700400000|2022-02-24 11:00:00|7271.5|7270.5|7263|7262|7276.3|7275.3|7257.5|7256.5|1453
1645700700000|2022-02-24 11:05:00|7263.5|7262.5|7257.5|7256.5|7266|7265|7248.3|7247.3|1484
1645701000000|2022-02-24 11:10:00|7257|7256|7257|7256|7258.8|7257.8|7247.5|7246.5|1519
1645701300000|2022-02-24 11:15:00|7256.3|7255.3|7251.8|7250.8|7256.5|7255.5|7242.3|7241.3|1439
1645701600000|2022-02-24 11:20:00|7252|7251|7278.5|7277.5|7279.8|7278.8|7251.8|7250.8|1486
1645701900000|2022-02-24 11:25:00|7278.8|7277.8|7261|7260|7284|7283|7259.3|7258.3|1654
1645702200000|2022-02-24 11:30:00|7261.3|7260.3|7250.5|7249.5|7265|7264|7250|7249|1201
1645702500000|2022-02-24 11:35:00|7250|7249|7252.3|7251.3|7252.5|7251.5|7242.3|7241.3|968
1645702800000|2022-02-24 11:40:00|7252|7251|7279.5|7278.5|7281|7280|7246|7245|1493
1645703100000|2022-02-24 11:45:00|7280|7279|7279.5|7278.5|7288|7287|7270|7269|1333
1645703400000|2022-02-24 11:50:00|7279.8|7278.8|7285|7284|7291.3|7290.3|7275|7274|1548
1645703700000|2022-02-24 11:55:00|7285.3|7284.3|7295.5|7294.5|7296.5|7295.5|7279.5|7278.5|1604
1645704000000|2022-02-24 12:00:00|7294.5|7293.5|7276.5|7275.5|7295|7294|7271.5|7270.5|1521
1645704300000|2022-02-24 12:05:00|7276.3|7275.3|7271.8|7270.8|7278.8|7277.8|7265|7264|1153
1645704600000|2022-02-24 12:10:00|7272|7271|7279.8|7278.8|7280.3|7279.3|7265.8|7264.8|926
1645704900000|2022-02-24 12:15:00|7278.5|7277.5|7270|7269|7285.5|7284.5|7268.8|7267.8|746
1645705200000|2022-02-24 12:20:00|7269.8|7268.8|7257.5|7256.5|7270|7269|7256.5|7255.5|892
1645705500000|2022-02-24 12:25:00|7257.3|7256.3|7258|7257|7266.5|7265.5|7255.3|7254.3|454
1645705800000|2022-02-24 12:30:00|7257.8|7256.8|7260.5|7259.5|7261.5|7260.5|7252.3|7251.3|756
1645706100000|2022-02-24 12:35:00|7259|7258|7255.8|7254.8|7259.5|7258.5|7253|7252|847
1645706400000|2022-02-24 12:40:00|7256|7255|7249.5|7248.5|7256|7255|7245.5|7244.5|1351
1645706700000|2022-02-24 12:45:00|7250.3|7249.3|7247|7246|7250.3|7249.3|7241.3|7240.3|1271
1645707000000|2022-02-24 12:50:00|7246.8|7245.8|7248.3|7247.3|7259.5|7258.5|7246.5|7245.5|1657
1645707300000|2022-02-24 12:55:00|7248|7247|7266|7265|7266|7265|7247.8|7246.8|793
1645707600000|2022-02-24 13:00:00|7266.3|7265.3|7263.8|7262.8|7270.8|7269.8|7257.5|7256.5|821
1645707900000|2022-02-24 13:05:00|7264|7263|7259|7258|7269|7268|7258|7257|886
1645708200000|2022-02-24 13:10:00|7258.5|7257.5|7259|7258|7263.8|7262.8|7258.5|7257.5|645
1645708500000|2022-02-24 13:15:00|7259.5|7258.5|7252.5|7251.5|7260.3|7259.3|7246|7245|1085
1645708800000|2022-02-24 13:20:00|7252.8|7251.8|7257|7256|7258|7257|7246.3|7245.3|590
1645709100000|2022-02-24 13:25:00|7257.5|7256.5|7255.8|7254.8|7263.3|7262.3|7255.5|7254.5|792
1645709400000|2022-02-24 13:30:00|7255.5|7254.5|7261.8|7260.8|7263|7262|7252.5|7251.5|829
1645709700000|2022-02-24 13:35:00|7261|7260|7268.8|7267.8|7275.3|7274.3|7256.8|7255.8|743
1645710000000|2022-02-24 13:40:00|7268.5|7267.5|7276.5|7275.5|7277.5|7276.5|7264|7263|954
1645710300000|2022-02-24 13:45:00|7276.3|7275.3|7282.5|7281.5|7286.5|7285.5|7272.5|7271.5|1006
1645710600000|2022-02-24 13:50:00|7282.8|7281.8|7284.5|7283.5|7293|7292|7281|7280|1231
1645710900000|2022-02-24 13:55:00|7284|7283|7262.5|7261.5|7286.5|7285.5|7261.8|7260.8|992
1645711200000|2022-02-24 14:00:00|7262.3|7261.3|7265.5|7264.5|7274|7273|7261.8|7260.8|876
1645711500000|2022-02-24 14:05:00|7265|7264|7257.8|7256.8|7270.5|7269.5|7257.5|7256.5|751
1645711800000|2022-02-24 14:10:00|7258|7257|7260|7259|7261|7260|7250.5|7249.5|800
1645712100000|2022-02-24 14:15:00|7261|7260|7270|7269|7271.3|7270.3|7259|7258|684
1645712400000|2022-02-24 14:20:00|7269.5|7268.5|7260.5|7259.5|7270.5|7269.5|7258.5|7257.5|653
1645712700000|2022-02-24 14:25:00|7260|7259|7249.5|7248.5|7262|7261|7247.3|7246.3|1095
1645713000000|2022-02-24 14:30:00|7247.8|7246.8|7270|7269|7276.5|7275.5|7247.8|7246.8|1704
1645713300000|2022-02-24 14:35:00|7270.5|7269.5|7268|7267|7272|7271|7258.5|7257.5|2128
1645713600000|2022-02-24 14:40:00|7266.5|7265.5|7264|7263|7273|7272|7259|7258|1281
1645713900000|2022-02-24 14:45:00|7263|7262|7259|7258|7263|7262|7245.5|7244.5|1843
1645714200000|2022-02-24 14:50:00|7259.8|7258.8|7253.3|7252.3|7270.5|7269.5|7250|7249|2248
1645714500000|2022-02-24 14:55:00|7253|7252|7254.3|7253.3|7254.3|7253.3|7239.8|7238.8|2439
1645714800000|2022-02-24 15:00:00|7254|7253|7243.8|7242.8|7255.5|7254.5|7236|7235|2261
1645715100000|2022-02-24 15:05:00|7244|7243|7252.3|7251.3|7255|7254|7236|7235|2172
1645715400000|2022-02-24 15:10:00|7252.4|7251.4|7260.6|7259.6|7262.1|7261.1|7248.9|7247.9|2147
1645715700000|2022-02-24 15:15:00|7260.4|7259.4|7255.1|7254.1|7260.4|7259.4|7242.4|7241.4|2963
1645716000000|2022-02-24 15:20:00|7255.4|7254.4|7245.1|7244.1|7279.1|7278.1|7235.6|7234.6|4154
1645716300000|2022-02-24 15:25:00|7244.6|7243.6|7220.1|7219.1|7248.6|7247.6|7219.4|7218.4|3547
1645716600000|2022-02-24 15:30:00|7219.9|7218.9|7224.6|7223.6|7227.1|7226.1|7203.1|7202.1|4107
1645716900000|2022-02-24 15:35:00|7223.6|7222.6|7214.9|7213.9|7229.1|7228.1|7208.1|7207.1|3285
1645717200000|2022-02-24 15:40:00|7215.1|7214.1|7222.1|7221.1|7223.6|7222.6|7202.6|7201.6|2637
1645717500000|2022-02-24 15:45:00|7222.4|7221.4|7230.1|7229.1|7242.4|7241.4|7220.6|7219.6|2194
1645717800000|2022-02-24 15:50:00|7229.9|7228.9|7234.6|7233.6|7239.1|7238.1|7225.4|7224.4|1705
1645718100000|2022-02-24 15:55:00|7235.1|7234.1|7227.6|7226.6|7243.1|7242.1|7226.1|7225.1|1687
1645718400000|2022-02-24 16:00:00|7227.1|7226.1|7217.6|7216.6|7237.6|7236.6|7215.1|7214.1|1999
1645718700000|2022-02-24 16:05:00|7217.1|7216.1|7232.6|7231.6|7234.1|7233.1|7215.1|7214.1|2001
1645719000000|2022-02-24 16:10:00|7233.1|7232.1|7228.6|7227.6|7233.6|7232.6|7221.4|7220.4|1710
1645719300000|2022-02-24 16:15:00|7227.9|7226.9|7230.4|7229.4|7233.1|7232.1|7222.1|7221.1|1856
1645719600000|2022-02-24 16:20:00|7230.1|7229.1|7220.4|7219.4|7232.1|7231.1|7218.6|7217.6|2323
1645719900000|2022-02-24 16:25:00|7220.1|7219.1|7215.1|7213.1|7226.6|7225.6|7203.9|7202.9|6384
1645720200000|2022-02-24 16:30:00|7214.9|7212.9|7208.1|7206.1|7217.6|7215.6|7198.9|7196.9|10528
1645720500000|2022-02-24 16:35:00|7208.9|7206.9|7216.1|7214.1|7217.1|7215.1|7206.9|7204.9|3225
1645720800000|2022-02-24 16:40:00|7216.6|7214.6|7192.6|7190.6|7216.9|7214.9|7187.4|7185.4|2072
1645721100000|2022-02-24 16:45:00|7192.4|7190.4|7185.6|7183.6|7196.6|7194.6|7178.1|7176.1|1516
1645721400000|2022-02-24 16:50:00|7185.9|7183.9|7191.6|7189.6|7196.9|7194.9|7183.9|7181.9|1296
1645721700000|2022-02-24 16:55:00|7191.9|7189.9|7202.4|7200.4|7202.9|7200.9|7184.9|7182.9|1778
1645722000000|2022-02-24 17:00:00|7202.1|7200.1|7198.6|7196.6|7207.6|7205.6|7195.9|7193.9|1035
1645722300000|2022-02-24 17:05:00|7198.4|7196.4|7190.6|7188.6|7198.4|7196.4|7189.6|7187.6|701
1645722600000|2022-02-24 17:10:00|7191.1|7189.1|7180.9|7178.9|7195.9|7193.9|7179.9|7177.9|698
1645722900000|2022-02-24 17:15:00|7180.4|7178.4|7189.6|7187.6|7190.1|7188.1|7178.1|7176.1|597
1645723200000|2022-02-24 17:20:00|7189.9|7187.9|7185.9|7183.9|7191.6|7189.6|7183.1|7181.1|665
1645723500000|2022-02-24 17:25:00|7185.1|7183.1|7191.1|7189.1|7192.1|7190.1|7184.6|7182.6|508
1645723800000|2022-02-24 17:30:00|7191.6|7189.6|7182.4|7180.4|7196.6|7194.6|7180.6|7178.6|524
1645724100000|2022-02-24 17:35:00|7182.6|7180.6|7194.6|7192.6|7196.6|7194.6|7182.6|7180.6|455
1645724400000|2022-02-24 17:40:00|7194.4|7192.4|7195.1|7193.1|7199.4|7197.4|7193.1|7191.1|264
1645724700000|2022-02-24 17:45:00|7195.4|7193.4|7192.1|7190.1|7199.1|7197.1|7191.4|7189.4|120
1645725000000|2022-02-24 17:50:00|7191.6|7189.6|7192.1|7190.1|7195.1|7193.1|7187.4|7185.4|208
1645725300000|2022-02-24 17:55:00|7192.4|7190.4|7186.6|7184.6|7196.6|7194.6|7185.4|7183.4|285
1645725600000|2022-02-24 18:00:00|7186.1|7184.1|7179.4|7177.4|7188.9|7186.9|7177.6|7175.6|226
1645725900000|2022-02-24 18:05:00|7179.1|7177.1|7191.1|7189.1|7192.6|7190.6|7179.1|7177.1|540
1645726200000|2022-02-24 18:10:00|7190.6|7188.6|7193.1|7191.1|7196.9|7194.9|7185.4|7183.4|205
1645726500000|2022-02-24 18:15:00|7193.4|7191.4|7193.1|7191.1|7196.1|7194.1|7187.6|7185.6|170
1645726800000|2022-02-24 18:20:00|7192.6|7190.6|7190.6|7188.6|7195.9|7193.9|7187.1|7185.1|360
1645727100000|2022-02-24 18:25:00|7190.9|7188.9|7188.6|7186.6|7195.9|7193.9|7187.6|7185.6|665
1645727400000|2022-02-24 18:30:00|7188.9|7186.9|7195.6|7193.6|7197.6|7195.6|7187.1|7185.1|261
1645727700000|2022-02-24 18:35:00|7195.4|7193.4|7204.6|7202.6|7205.6|7203.6|7192.4|7190.4|307
1645728000000|2022-02-24 18:40:00|7204.4|7202.4|7197.1|7195.1|7207.1|7205.1|7197.1|7195.1|159
1645728300000|2022-02-24 18:45:00|7196.9|7194.9|7222.1|7220.1|7222.6|7220.6|7189.4|7187.4|505
1645728600000|2022-02-24 18:50:00|7222.6|7220.6|7224.1|7222.1|7229.9|7227.9|7219.9|7217.9|829
1645728900000|2022-02-24 18:55:00|7223.6|7221.6|7211.4|7209.4|7226.1|7224.1|7205.9|7203.9|368
1645729200000|2022-02-24 19:00:00|7211.1|7209.1|7214.4|7212.4|7215.6|7213.6|7207.1|7205.1|221
1645729500000|2022-02-24 19:05:00|7214.1|7212.1|7202.6|7200.6|7217.9|7215.9|7200.6|7198.6|577
1645729800000|2022-02-24 19:10:00|7202.9|7200.9|7212.6|7210.6|7214.1|7212.1|7201.9|7199.9|360
1645730100000|2022-02-24 19:15:00|7212.4|7210.4|7220.1|7218.1|7221.1|7219.1|7208.1|7206.1|611
1645730400000|2022-02-24 19:20:00|7219.9|7217.9|7215.1|7213.1|7223.1|7221.1|7212.4|7210.4|204
1645730700000|2022-02-24 19:25:00|7215.4|7213.4|7223.1|7221.1|7224.1|7222.1|7214.1|7212.1|268
1645731000000|2022-02-24 19:30:00|7224.1|7222.1|7248.6|7246.6|7249.9|7247.9|7221.6|7219.6|1163
1645731300000|2022-02-24 19:35:00|7248.9|7246.9|7266.9|7264.9|7267.1|7265.1|7248.9|7246.9|718
1645731600000|2022-02-24 19:40:00|7266.6|7264.6|7260.6|7258.6|7272.1|7270.1|7257.9|7255.9|1011
1645731900000|2022-02-24 19:45:00|7261.1|7259.1|7275.1|7273.1|7277.6|7275.6|7259.4|7257.4|701
1645732200000|2022-02-24 19:50:00|7274.6|7272.6|7281.4|7279.4|7283.1|7281.1|7270.6|7268.6|529
1645732500000|2022-02-24 19:55:00|7281.9|7279.9|7279.9|7277.9|7282.1|7280.1|7275.1|7273.1|501
1645732800000|2022-02-24 20:00:00|7279.6|7277.6|7287.6|7285.6|7290.1|7288.1|7273.6|7271.6|429
1645733100000|2022-02-24 20:05:00|7287.4|7285.4|7293.4|7291.4|7300.6|7298.6|7280.9|7278.9|953
1645733400000|2022-02-24 20:10:00|7293.1|7291.1|7289.9|7287.9|7293.6|7291.6|7284.6|7282.6|360
1645733700000|2022-02-24 20:15:00|7289.6|7287.6|7282.1|7280.1|7290.9|7288.9|7279.1|7277.1|314
1645734000000|2022-02-24 20:20:00|7281.6|7279.6|7279.6|7277.6|7281.6|7279.6|7275.6|7273.6|278
1645734300000|2022-02-24 20:25:00|7279.4|7277.4|7269.6|7267.6|7282.1|7280.1|7268.1|7266.1|421
1645734600000|2022-02-24 20:30:00|7268.9|7266.9|7296.1|7294.1|7296.1|7294.1|7268.9|7266.9|455
1645734900000|2022-02-24 20:35:00|7296.4|7294.4|7300.6|7298.6|7303.1|7301.1|7292.6|7290.6|421
1645735200000|2022-02-24 20:40:00|7301.1|7299.1|7295.6|7293.6|7304.6|7302.6|7294.6|7292.6|368
1645735500000|2022-02-24 20:45:00|7295.4|7293.4|7286.1|7284.1|7298.9|7296.9|7284.1|7282.1|867
1645735800000|2022-02-24 20:50:00|7288.4|7286.4|7295.6|7293.6|7304.1|7302.1|7288.4|7286.4|1109
1645736100000|2022-02-24 20:55:00|7295.4|7293.4|7301.1|7297.1|7301.1|7297.1|7279.1|7277.1|1067
1645736400000|2022-02-24 21:00:00|7301.6|7297.6|7285.4|7281.4|7301.6|7297.6|7280.9|7276.9|9
1645736700000|2022-02-24 21:05:00|7285.8|7281.8|7281.7|7277.7|7287.7|7283.7|7280.2|7276.2|0
1645737000000|2022-02-24 21:10:00|7281.5|7277.5|7274.6|7270.6|7284|7280|7273.1|7269.1|0
1645737300000|2022-02-24 21:15:00|7274.8|7270.8|7279.6|7275.6|7281.3|7277.3|7274.8|7270.8|0
1645737600000|2022-02-24 21:20:00|7279.5|7275.5|7277.2|7273.2|7280.3|7276.3|7273.3|7269.3|0
1645737900000|2022-02-24 21:25:00|7277|7273|7277.9|7273.9|7279.2|7275.2|7275.8|7271.8|0
1645738200000|2022-02-24 21:30:00|7277.7|7273.7|7275.3|7271.3|7278.4|7274.4|7274.1|7270.1|0
1645738500000|2022-02-24 21:35:00|7275.2|7271.2|7274.4|7270.4|7276.8|7272.8|7274.4|7270.4|0
1645738800000|2022-02-24 21:40:00|7274|7270|7276.2|7272.2|7278.4|7274.4|7273.5|7269.5|0
1645739100000|2022-02-24 21:45:00|7277.1|7273.1|7286.5|7282.5|7287.2|7283.2|7276.9|7272.9|0
1645739400000|2022-02-24 21:50:00|7286.7|7282.7|7294.3|7290.3|7295.2|7291.2|7285.5|7281.5|0
1645739700000|2022-02-24 21:55:00|7294.4|7290.4|7275.8|7271.8|7294.6|7290.6|7275.5|7271.5|0
1645740000000|2022-02-24 22:00:00|7277|7273|7278.3|7274.3|7278.6|7274.6|7276.9|7272.9|0
1645740300000|2022-02-24 22:05:00|7278.1|7274.1|7278.3|7274.3|7278.5|7274.5|7277.9|7273.9|0
1645740600000|2022-02-24 22:10:00|7278.2|7274.2|7279.6|7275.6|7280.1|7276.1|7278.2|7274.2|0
1645740900000|2022-02-24 22:15:00|7279.7|7275.7|7279.7|7275.7|7279.8|7275.8|7279.1|7275.1|0
1645741200000|2022-02-24 22:20:00|7279.8|7275.8|7279.5|7275.5|7280|7276|7279.2|7275.2|0
1645741500000|2022-02-24 22:25:00|7279.3|7275.3|7279|7275|7279.3|7275.3|7279|7275|0
1645741800000|2022-02-24 22:30:00|7279.8|7275.8|7279.8|7275.8|7279.9|7275.9|7279.1|7275.1|0
1645742100000|2022-02-24 22:35:00|7279.7|7275.7|7280|7276|7281|7277|7278.8|7274.8|0
1645742400000|2022-02-24 22:40:00|7279.7|7275.7|7281.2|7277.2|7282.6|7278.6|7279.6|7275.6|0
1645742700000|2022-02-24 22:45:00|7281.5|7277.5|7280.3|7276.3|7281.5|7277.5|7280.3|7276.3|0
1645743000000|2022-02-24 22:50:00|7280.4|7276.4|7279.3|7275.3|7280.5|7276.5|7279.2|7275.2|0
1645743300000|2022-02-24 22:55:00|7279.1|7275.1|7280.1|7276.1|7280.8|7276.8|7278.8|7274.8|0
1645743600000|2022-02-24 23:00:00|7275.1|7271.1|7273.9|7269.9|7279.1|7275.1|7267.6|7263.6|0
1645743900000|2022-02-24 23:05:00|7273.7|7269.7|7273.5|7269.5|7279.5|7275.5|7273.2|7269.2|0
1645744200000|2022-02-24 23:10:00|7273.7|7269.7|7275|7271|7276.3|7272.3|7271.3|7267.3|0
1645744500000|2022-02-24 23:15:00|7274.9|7270.9|7268.9|7264.9|7275.2|7271.2|7268|7264|0
1645744800000|2022-02-24 23:20:00|7268.7|7264.7|7275.1|7271.1|7275.7|7271.7|7265.2|7261.2|0
1645745100000|2022-02-24 23:25:00|7274.4|7270.4|7269.5|7265.5|7274.4|7270.4|7265.8|7261.8|0
1645745400000|2022-02-24 23:30:00|7269.7|7265.7|7259.3|7255.3|7269.8|7265.8|7258.2|7254.2|0
1645745700000|2022-02-24 23:35:00|7259.1|7255.1|7264.6|7260.6|7265|7261|7258.9|7254.9|0
1645746000000|2022-02-24 23:40:00|7264.5|7260.5|7264.2|7260.2|7265.1|7261.1|7261.4|7257.4|0
1645746300000|2022-02-24 23:45:00|7264.5|7260.5|7266.9|7262.9|7267.6|7263.6|7261.6|7257.6|0
1645746600000|2022-02-24 23:50:00|7266.6|7262.6|7269.1|7265.1|7270.7|7266.7|7265.7|7261.7|0
1645746900000|2022-02-24 23:55:00|7269.3|7265.3|7267.9|7263.9|7269.9|7265.9|7266.7|7262.7|0
1645747200000|2022-02-25 00:00:00|7268.4|7264.4|7277.8|7273.8|7277.8|7273.8|7267.9|7263.9|0
1645747500000|2022-02-25 00:05:00|7277.6|7273.6|7276.9|7272.9|7279.9|7275.9|7274.3|7270.3|0
1645747800000|2022-02-25 00:10:00|7276.6|7272.6|7274.2|7270.2|7277.3|7273.3|7269.8|7265.8|0
1645748100000|2022-02-25 00:15:00|7274|7270|7280.6|7276.6|7284.3|7280.3|7273.2|7269.2|0
1645748400000|2022-02-25 00:20:00|7280.9|7276.9|7290|7286|7290.1|7286.1|7280.5|7276.5|0
1645748700000|2022-02-25 00:25:00|7290.1|7286.1|7285.3|7281.3|7297.5|7293.5|7285|7281|0
1645749000000|2022-02-25 00:30:00|7285.4|7281.4|7292.3|7288.3|7294.2|7290.2|7285|7281|0
1645749300000|2022-02-25 00:35:00|7292.4|7288.4|7289.8|7285.8|7292.4|7288.4|7286.5|7282.5|0
1645749600000|2022-02-25 00:40:00|7289.9|7285.9|7292.7|7288.7|7295.1|7291.1|7289|7285|0
1645749900000|2022-02-25 00:45:00|7292.3|7288.3|7290|7286|7293.2|7289.2|7289.4|7285.4|0
1645750200000|2022-02-25 00:50:00|7289.6|7285.6|7265.3|7261.3|7291|7287|7260.3|7256.3|0
1645750500000|2022-02-25 00:55:00|7265.6|7261.6|7268.6|7264.6|7275.6|7271.6|7261.6|7257.6|0
1645750800000|2022-02-25 01:00:00|7270.3|7266.3|7257.1|7254.1|7283.1|7280.1|7256.9|7253.9|424
1645751100000|2022-02-25 01:05:00|7256.6|7253.6|7268.1|7265.1|7270.6|7267.6|7255.4|7252.4|169
1645751400000|2022-02-25 01:10:00|7267.6|7264.6|7267.4|7264.4|7267.9|7264.9|7259.9|7256.9|36
1645751700000|2022-02-25 01:15:00|7267.1|7264.1|7270.4|7267.4|7273.4|7270.4|7263.9|7260.9|86
1645752000000|2022-02-25 01:20:00|7270.1|7267.1|7274.6|7271.6|7277.6|7274.6|7269.9|7266.9|40
1645752300000|2022-02-25 01:25:00|7274.9|7271.9|7275.1|7272.1|7277.6|7274.6|7271.6|7268.6|24
1645752600000|2022-02-25 01:30:00|7274.9|7271.9|7277.6|7274.6|7283.4|7280.4|7272.4|7269.4|54
1645752900000|2022-02-25 01:35:00|7277.9|7274.9|7271.4|7268.4|7277.9|7274.9|7269.1|7266.1|80
1645753200000|2022-02-25 01:40:00|7270.9|7267.9|7270.6|7267.6|7273.4|7270.4|7267.4|7264.4|38
1645753500000|2022-02-25 01:45:00|7270.4|7267.4|7265.4|7262.4|7271.1|7268.1|7258.9|7255.9|68
1645753800000|2022-02-25 01:50:00|7263.6|7260.6|7269.6|7266.6|7270.4|7267.4|7261.9|7258.9|40
1645754100000|2022-02-25 01:55:00|7270.4|7267.4|7276.6|7273.6|7277.6|7274.6|7266.6|7263.6|38
1645754400000|2022-02-25 02:00:00|7276.1|7273.1|7276.4|7273.4|7279.6|7276.6|7274.1|7271.1|46
1645754700000|2022-02-25 02:05:00|7275.9|7272.9|7276.4|7273.4|7283.9|7280.9|7274.4|7271.4|52
1645755000000|2022-02-25 02:10:00|7276.6|7273.6|7283.4|7280.4|7284.1|7281.1|7273.1|7270.1|72
1645755300000|2022-02-25 02:15:00|7283.1|7280.1|7286.6|7283.6|7288.1|7285.1|7280.6|7277.6|45
1645755600000|2022-02-25 02:20:00|7286.4|7283.4|7280.6|7277.6|7287.6|7284.6|7276.4|7273.4|32
1645755900000|2022-02-25 02:25:00|7280.9|7277.9|7281.6|7278.6|7281.6|7278.6|7272.6|7269.6|46
1645756200000|2022-02-25 02:30:00|7281.4|7278.4|7283.6|7280.6|7283.9|7280.9|7278.1|7275.1|35
1645756500000|2022-02-25 02:35:00|7284.1|7281.1|7276.9|7273.9|7284.9|7281.9|7275.6|7272.6|31
1645756800000|2022-02-25 02:40:00|7276.6|7273.6|7274.6|7271.6|7278.4|7275.4|7273.6|7270.6|34
1645757100000|2022-02-25 02:45:00|7274.9|7271.9|7280.1|7277.1|7283.1|7280.1|7273.9|7270.9|48
1645757400000|2022-02-25 02:50:00|7279.1|7276.1|7282.4|7279.4|7283.6|7280.6|7278.6|7275.6|25
1645757700000|2022-02-25 02:55:00|7282.1|7279.1|7281.4|7278.4|7282.9|7279.9|7278.6|7275.6|61
1645758000000|2022-02-25 03:00:00|7280.6|7277.6|7279.6|7276.6|7285.9|7282.9|7279.4|7276.4|51
1645758300000|2022-02-25 03:05:00|7279.9|7276.9|7275.9|7272.9|7282.9|7279.9|7274.9|7271.9|21
1645758600000|2022-02-25 03:10:00|7275.6|7272.6|7274.9|7271.9|7277.9|7274.9|7272.1|7269.1|30
1645758900000|2022-02-25 03:15:00|7275.1|7272.1|7274.1|7271.1|7280.9|7277.9|7273.9|7270.9|36
1645759200000|2022-02-25 03:20:00|7274.4|7271.4|7278.1|7275.1|7278.4|7275.4|7269.4|7266.4|37
1645759500000|2022-02-25 03:25:00|7277.9|7274.9|7273.9|7270.9|7283.1|7280.1|7273.9|7270.9|49
1645759800000|2022-02-25 03:30:00|7273.6|7270.6|7263.9|7260.9|7275.4|7272.4|7261.4|7258.4|82
1645760100000|2022-02-25 03:35:00|7264.9|7261.9|7271.9|7268.9|7274.9|7271.9|7263.9|7260.9|57
1645760400000|2022-02-25 03:40:00|7271.6|7268.6|7270.1|7267.1|7275.4|7272.4|7267.9|7264.9|28
1645760700000|2022-02-25 03:45:00|7270.6|7267.6|7281.9|7278.9|7282.1|7279.1|7270.4|7267.4|37
1645761000000|2022-02-25 03:50:00|7282.1|7279.1|7289.4|7286.4|7289.6|7286.6|7279.6|7276.6|48
1645761300000|2022-02-25 03:55:00|7288.1|7285.1|7290.6|7287.6|7296.1|7293.1|7287.4|7284.4|68
1645761600000|2022-02-25 04:00:00|7289.6|7286.6|7294.1|7291.1|7295.4|7292.4|7287.1|7284.1|52
1645761900000|2022-02-25 04:05:00|7294.4|7291.4|7297.9|7294.9|7300.1|7297.1|7292.1|7289.1|51
1645762200000|2022-02-25 04:10:00|7298.1|7295.1|7299.1|7296.1|7299.6|7296.6|7296.1|7293.1|46
1645762500000|2022-02-25 04:15:00|7299.6|7296.6|7293.4|7290.4|7299.9|7296.9|7292.6|7289.6|37
1645762800000|2022-02-25 04:20:00|7293.6|7290.6|7297.4|7294.4|7298.6|7295.6|7293.4|7290.4|65
1645763100000|2022-02-25 04:25:00|7297.6|7294.6|7303.6|7300.6|7304.4|7301.4|7296.1|7293.1|63
1645763400000|2022-02-25 04:30:00|7303.9|7300.9|7298.9|7295.9|7304.9|7301.9|7297.6|7294.6|64
1645763700000|2022-02-25 04:35:00|7298.6|7295.6|7296.4|7293.4|7299.4|7296.4|7293.6|7290.6|33
1645764000000|2022-02-25 04:40:00|7296.6|7293.6|7297.1|7294.1|7297.6|7294.6|7291.1|7288.1|51
1645764300000|2022-02-25 04:45:00|7296.9|7293.9|7297.6|7294.6|7300.4|7297.4|7295.6|7292.6|74
1645764600000|2022-02-25 04:50:00|7297.4|7294.4|7301.4|7298.4|7302.1|7299.1|7293.6|7290.6|109
1645764900000|2022-02-25 04:55:00|7301.6|7298.6|7302.6|7299.6|7307.6|7304.6|7298.9|7295.9|89
1645765200000|2022-02-25 05:00:00|7302.4|7299.4|7305.1|7302.1|7306.9|7303.9|7298.6|7295.6|82
1645765500000|2022-02-25 05:05:00|7304.9|7301.9|7303.1|7300.1|7304.9|7301.9|7297.4|7294.4|37
1645765800000|2022-02-25 05:10:00|7303.4|7300.4|7298.4|7295.4|7304.9|7301.9|7298.1|7295.1|35
1645766100000|2022-02-25 05:15:00|7298.1|7295.1|7298.1|7295.1|7300.9|7297.9|7296.9|7293.9|41
1645766400000|2022-02-25 05:20:00|7297.9|7294.9|7298.6|7295.6|7301.4|7298.4|7291.1|7288.1|39
1645766700000|2022-02-25 05:25:00|7298.9|7295.9|7295.1|7292.1|7302.1|7299.1|7293.1|7290.1|42
1645767000000|2022-02-25 05:30:00|7295.6|7292.6|7301.1|7298.1|7302.6|7299.6|7294.9|7291.9|41
1645767300000|2022-02-25 05:35:00|7301.9|7298.9|7302.4|7299.4|7307.9|7304.9|7298.6|7295.6|46
1645767600000|2022-02-25 05:40:00|7302.6|7299.6|7298.6|7295.6|7305.1|7302.1|7296.4|7293.4|41
1645767900000|2022-02-25 05:45:00|7298.4|7295.4|7308.6|7305.6|7308.6|7305.6|7298.4|7295.4|32
1645768200000|2022-02-25 05:50:00|7308.1|7305.1|7298.6|7295.6|7308.1|7305.1|7297.1|7294.1|70
1645768500000|2022-02-25 05:55:00|7298.1|7295.1|7295.4|7292.4|7299.6|7296.6|7294.4|7291.4|54
1645768800000|2022-02-25 06:00:00|7295.6|7292.6|7299.1|7296.1|7299.4|7296.4|7291.1|7288.1|66
1645769100000|2022-02-25 06:05:00|7298.1|7295.1|7296.9|7293.9|7298.1|7295.1|7293.9|7290.9|42
1645769400000|2022-02-25 06:10:00|7296.6|7293.6|7299.4|7296.4|7305.4|7302.4|7296.6|7293.6|108
1645769700000|2022-02-25 06:15:00|7299.6|7296.6|7306.9|7303.9|7307.1|7304.1|7298.9|7295.9|100
1645770000000|2022-02-25 06:20:00|7306.6|7303.6|7303.9|7300.9|7306.6|7303.6|7300.6|7297.6|117
1645770300000|2022-02-25 06:25:00|7304.4|7301.4|7304.4|7301.4|7306.1|7303.1|7302.6|7299.6|52
1645770600000|2022-02-25 06:30:00|7304.6|7301.6|7301.4|7298.4|7304.6|7301.6|7297.1|7294.1|101
1645770900000|2022-02-25 06:35:00|7301.1|7298.1|7298.6|7295.6|7303.1|7300.1|7289.4|7286.4|112
1645771200000|2022-02-25 06:40:00|7298.9|7295.9|7297.9|7294.9|7302.4|7299.4|7295.9|7292.9|66
1645771500000|2022-02-25 06:45:00|7297.4|7294.4|7293.6|7290.6|7298.4|7295.4|7289.4|7286.4|77
1645771800000|2022-02-25 06:50:00|7293.9|7290.9|7297.1|7294.1|7297.1|7294.1|7289.6|7286.6|86
1645772100000|2022-02-25 06:55:00|7297.4|7294.4|7299.6|7296.6|7300.6|7297.6|7295.1|7292.1|87
1645772400000|2022-02-25 07:00:00|7299.1|7297.1|7294.6|7292.6|7308.6|7306.6|7289.1|7287.1|622
1645772700000|2022-02-25 07:05:00|7293.1|7291.1|7285.6|7283.6|7294.6|7292.6|7280.9|7278.9|392
1645773000000|2022-02-25 07:10:00|7285.4|7283.4|7287.4|7285.4|7293.9|7291.9|7280.1|7278.1|153
1645773300000|2022-02-25 07:15:00|7286.9|7284.9|7289.1|7287.1|7293.9|7291.9|7280.6|7278.6|305
1645773600000|2022-02-25 07:20:00|7288.9|7286.9|7295.1|7293.1|7298.9|7296.9|7285.9|7283.9|258
1645773900000|2022-02-25 07:25:00|7294.4|7292.4|7302.6|7300.6|7302.6|7300.6|7290.9|7288.9|231
1645774200000|2022-02-25 07:30:00|7301.4|7299.4|7295.6|7293.6|7302.9|7300.9|7291.1|7289.1|329
1645774500000|2022-02-25 07:35:00|7296.9|7294.9|7293.9|7291.9|7299.6|7297.6|7290.9|7288.9|281
1645774800000|2022-02-25 07:40:00|7294.1|7292.1|7298.9|7296.9|7299.1|7297.1|7288.6|7286.6|293
1645775100000|2022-02-25 07:45:00|7299.1|7297.1|7289.4|7287.4|7299.9|7297.9|7287.9|7285.9|303
1645775400000|2022-02-25 07:50:00|7289.1|7287.1|7273.6|7271.6|7292.9|7290.9|7273.4|7271.4|602
1645775700000|2022-02-25 07:55:00|7273.9|7271.9|7286.6|7284.6|7295.1|7293.1|7268.9|7266.9|1008
1645776000000|2022-02-25 08:00:00|7286.1|7285.1|7297.6|7296.6|7300.9|7299.9|7262.1|7261.1|5321
1645776300000|2022-02-25 08:05:00|7297.1|7296.1|7289.6|7288.6|7307.4|7306.4|7276.9|7275.9|3574
1645776600000|2022-02-25 08:10:00|7289.4|7288.4|7295.1|7294.1|7297.1|7296.1|7278.6|7277.6|2121
1645776900000|2022-02-25 08:15:00|7293.6|7292.6|7298.4|7297.4|7306.1|7305.1|7276.1|7275.1|1835
1645777200000|2022-02-25 08:20:00|7298.1|7297.1|7292.9|7291.9|7299.6|7298.6|7283.1|7282.1|1890
1645777500000|2022-02-25 08:25:00|7294.4|7293.4|7296.1|7295.1|7303.1|7302.1|7284.1|7283.1|1336
1645777800000|2022-02-25 08:30:00|7295.1|7294.1|7312.6|7311.6|7317.6|7316.6|7295.1|7294.1|1494
1645778100000|2022-02-25 08:35:00|7311.9|7310.9|7292.1|7291.1|7312.6|7311.6|7279.1|7278.1|1625
1645778400000|2022-02-25 08:40:00|7292.7|7291.7|7291.7|7290.7|7297.5|7296.5|7285.2|7284.2|824
1645778700000|2022-02-25 08:45:00|7291.5|7290.5|7292.7|7291.7|7298.7|7297.7|7284.5|7283.5|936
1645779000000|2022-02-25 08:50:00|7293|7292|7301.7|7300.7|7314.7|7313.7|7291.5|7290.5|1146
1645779300000|2022-02-25 08:55:00|7300.7|7299.7|7298.5|7297.5|7305.2|7304.2|7288.2|7287.2|922
1645779600000|2022-02-25 09:00:00|7298.7|7297.7|7288.5|7287.5|7303.7|7302.7|7287.2|7286.2|1274
1645779900000|2022-02-25 09:05:00|7288.7|7287.7|7279.7|7278.7|7293|7292|7276.2|7275.2|845
1645780200000|2022-02-25 09:10:00|7280|7279|7283.7|7282.7|7286.2|7285.2|7274.5|7273.5|679
1645780500000|2022-02-25 09:15:00|7285.2|7284.2|7294.7|7293.7|7304.2|7303.2|7285.2|7284.2|794
1645780800000|2022-02-25 09:20:00|7295.2|7294.2|7285.5|7284.5|7297.7|7296.7|7285.2|7284.2|565
1645781100000|2022-02-25 09:25:00|7285.2|7284.2|7288.5|7287.5|7289.2|7288.2|7281.2|7280.2|646
1645781400000|2022-02-25 09:30:00|7288.2|7287.2|7299.7|7298.7|7300.7|7299.7|7281.7|7280.7|620
1645781700000|2022-02-25 09:35:00|7300|7299|7300.5|7299.5|7304.7|7303.7|7294.7|7293.7|520
1645782000000|2022-02-25 09:40:00|7300.2|7299.2|7304.2|7303.2|7307.7|7306.7|7293.7|7292.7|905
1645782300000|2022-02-25 09:45:00|7304.5|7303.5|7311.2|7310.2|7318|7317|7302.7|7301.7|741
1645782600000|2022-02-25 09:50:00|7311|7310|7309.7|7308.7|7315|7314|7305.7|7304.7|749
1645782900000|2022-02-25 09:55:00|7310.2|7309.2|7321.2|7320.2|7325.2|7324.2|7310.2|7309.2|905
1645783200000|2022-02-25 10:00:00|7321|7320|7323.2|7322.2|7325.5|7324.5|7314|7313|879
1645783500000|2022-02-25 10:05:00|7323.5|7322.5|7331.7|7330.7|7336|7335|7322.5|7321.5|1138
1645783800000|2022-02-25 10:10:00|7332.7|7331.7|7341.2|7340.2|7342|7341|7324.2|7323.2|1155
1645784100000|2022-02-25 10:15:00|7340.7|7339.7|7358|7357|7359.2|7358.2|7340|7339|1350
1645784400000|2022-02-25 10:20:00|7358.2|7357.2|7359.2|7358.2|7363.5|7362.5|7355|7354|1545
1645784700000|2022-02-25 10:25:00|7359|7358|7351.2|7350.2|7360.2|7359.2|7349.5|7348.5|853
1645785000000|2022-02-25 10:30:00|7351.5|7350.5|7349.5|7348.5|7356.7|7355.7|7347|7346|515
1645785300000|2022-02-25 10:35:00|7349.2|7348.2|7359.2|7358.2|7364.2|7363.2|7349.2|7348.2|579
1645785600000|2022-02-25 10:40:00|7359.5|7358.5|7358.7|7357.7|7361.5|7360.5|7349.7|7348.7|1234
1645785900000|2022-02-25 10:45:00|7359|7358|7360.2|7359.2|7361.5|7360.5|7353.7|7352.7|948
1645786200000|2022-02-25 10:50:00|7360.7|7359.7|7363.7|7362.7|7365.5|7364.5|7357.7|7356.7|579
1645786500000|2022-02-25 10:55:00|7364.2|7363.2|7369|7368|7370|7369|7360|7359|734
1645786800000|2022-02-25 11:00:00|7368.7|7367.7|7350.2|7349.2|7369.7|7368.7|7350.2|7349.2|840
1645787100000|2022-02-25 11:05:00|7350.7|7349.7|7348.7|7347.7|7351.2|7350.2|7342.5|7341.5|688
1645787400000|2022-02-25 11:10:00|7348.5|7347.5|7357.2|7356.2|7357.5|7356.5|7347.7|7346.7|512
1645787700000|2022-02-25 11:15:00|7355.5|7354.5|7359.7|7358.7|7359.7|7358.7|7353.7|7352.7|422
1645788000000|2022-02-25 11:20:00|7360|7359|7354.7|7353.7|7360.2|7359.2|7351.7|7350.7|632
1645788300000|2022-02-25 11:25:00|7354.5|7353.5|7363.2|7362.2|7363.5|7362.5|7349.5|7348.5|590
1645788600000|2022-02-25 11:30:00|7362.2|7361.2|7368.5|7367.5|7368.7|7367.7|7359.5|7358.5|565
1645788900000|2022-02-25 11:35:00|7368.2|7367.2|7373.7|7372.7|7376|7375|7366.2|7365.2|925
1645789200000|2022-02-25 11:40:00|7373.5|7372.5|7358.2|7357.2|7376|7375|7355|7354|1095
1645789500000|2022-02-25 11:45:00|7358.5|7357.5|7359.5|7358.5|7371|7370|7350|7349|1267
1645789800000|2022-02-25 11:50:00|7359.2|7358.2|7362.7|7361.7|7364.2|7363.2|7354.7|7353.7|532
1645790100000|2022-02-25 11:55:00|7362.5|7361.5|7361|7360|7373.5|7372.5|7361|7360|1100
1645790400000|2022-02-25 12:00:00|7361.2|7360.2|7374.7|7373.7|7376.2|7375.2|7361.2|7360.2|1264
1645790700000|2022-02-25 12:05:00|7374.5|7373.5|7385.7|7384.7|7387.5|7386.5|7373.5|7372.5|1115
1645791000000|2022-02-25 12:10:00|7386|7385|7385.2|7384.2|7387.2|7386.2|7380.7|7379.7|1184
1645791300000|2022-02-25 12:15:00|7384.5|7383.5|7387.7|7386.7|7392|7391|7383.2|7382.2|587
1645791600000|2022-02-25 12:20:00|7387.5|7386.5|7387.7|7386.7|7390.2|7389.2|7386|7385|550
1645791900000|2022-02-25 12:25:00|7388|7387|7390.7|7389.7|7396.5|7395.5|7387.2|7386.2|634
1645792200000|2022-02-25 12:30:00|7391|7390|7385.7|7384.7|7393.2|7392.2|7384.7|7383.7|556
1645792500000|2022-02-25 12:35:00|7384.7|7383.7|7388.5|7387.5|7388.5|7387.5|7381.2|7380.2|551
1645792800000|2022-02-25 12:40:00|7388.7|7387.7|7389.2|7388.2|7390|7389|7384.2|7383.2|455
1645793100000|2022-02-25 12:45:00|7389|7388|7384|7383|7389.2|7388.2|7383|7382|451
1645793400000|2022-02-25 12:50:00|7383.5|7382.5|7410.5|7409.5|7411.5|7410.5|7382.3|7381.3|2826
1645793700000|2022-02-25 12:55:00|7410|7409|7413.5|7412.5|7421.3|7420.3|7405.5|7404.5|1350
1645794000000|2022-02-25 13:00:00|7412.5|7411.5|7400|7399|7413|7412|7396|7395|952
1645794300000|2022-02-25 13:05:00|7399.8|7398.8|7409.5|7408.5|7409.5|7408.5|7397.8|7396.8|741
1645794600000|2022-02-25 13:10:00|7409.8|7408.8|7415.8|7414.8|7416|7415|7402.8|7401.8|784
1645794900000|2022-02-25 13:15:00|7415.5|7414.5|7421.5|7420.5|7421.8|7420.8|7407.5|7406.5|818
1645795200000|2022-02-25 13:20:00|7422|7421|7427|7426|7429|7428|7419|7418|770
1645795500000|2022-02-25 13:25:00|7426.5|7425.5|7420.5|7419.5|7428.5|7427.5|7414.5|7413.5|806
1645795800000|2022-02-25 13:30:00|7419.5|7418.5|7429|7428|7429|7428|7413.5|7412.5|1034
1645796100000|2022-02-25 13:35:00|7429.3|7428.3|7436|7435|7439.8|7438.8|7428.5|7427.5|876
1645796400000|2022-02-25 13:40:00|7437|7436|7430.8|7429.8|7440.5|7439.5|7425.5|7424.5|1490
1645796700000|2022-02-25 13:45:00|7431|7430|7423.8|7422.8|7434|7433|7422|7421|1023
1645797000000|2022-02-25 13:50:00|7424.5|7423.5|7425.8|7424.8|7430.5|7429.5|7422|7421|651
1645797300000|2022-02-25 13:55:00|7425.5|7424.5|7430.8|7429.8|7434.5|7433.5|7425.5|7424.5|903
1645797600000|2022-02-25 14:00:00|7430.5|7429.5|7436.3|7435.3|7438.5|7437.5|7428.5|7427.5|1126
1645797900000|2022-02-25 14:05:00|7436.8|7435.8|7429.3|7428.3|7437|7436|7429.3|7428.3|856
1645798200000|2022-02-25 14:10:00|7429.5|7428.5|7431.5|7430.5|7436.5|7435.5|7428|7427|731
1645798500000|2022-02-25 14:15:00|7431.3|7430.3|7430|7429|7432.5|7431.5|7422|7421|625
1645798800000|2022-02-25 14:20:00|7430.5|7429.5|7431|7430|7432|7431|7427|7426|543
1645799100000|2022-02-25 14:25:00|7430.8|7429.8|7423.5|7422.5|7430.8|7429.8|7418|7417|865
1645799400000|2022-02-25 14:30:00|7424.5|7423.5|7444.8|7443.8|7445.8|7444.8|7421|7420|2031
1645799700000|2022-02-25 14:35:00|7445|7444|7449.3|7448.3|7452.5|7451.5|7437.8|7436.8|1370
1645800000000|2022-02-25 14:40:00|7449|7448|7437.5|7436.5|7454.8|7453.8|7435.3|7434.3|1723
1645800300000|2022-02-25 14:45:00|7438|7437|7453.8|7452.8|7454.3|7453.3|7438|7437|1399
1645800600000|2022-02-25 14:50:00|7453|7452|7451.8|7450.8|7456.5|7455.5|7450.3|7449.3|1087
1645800900000|2022-02-25 14:55:00|7451.5|7450.5|7444.5|7443.5|7454.5|7453.5|7443.3|7442.3|1034
1645801200000|2022-02-25 15:00:00|7444.8|7443.8|7445|7444|7452.8|7451.8|7439.5|7438.5|1551
1645801500000|2022-02-25 15:05:00|7445.3|7444.3|7461.8|7460.8|7464.3|7463.3|7444.8|7443.8|2530
1645801800000|2022-02-25 15:10:00|7462.1|7461.1|7463.1|7462.1|7470.3|7469.3|7457.1|7456.1|1415
1645802100000|2022-02-25 15:15:00|7462.8|7461.8|7465.1|7464.1|7466.6|7465.6|7459.1|7458.1|731
1645802400000|2022-02-25 15:20:00|7466.1|7465.1|7470.8|7469.8|7472.3|7471.3|7457.3|7456.3|1603
1645802700000|2022-02-25 15:25:00|7471.1|7470.1|7479.1|7478.1|7480.8|7479.8|7468.1|7467.1|1428
1645803000000|2022-02-25 15:30:00|7478.6|7477.6|7478.3|7477.3|7481.1|7480.1|7476.3|7475.3|1154
1645803300000|2022-02-25 15:35:00|7478.1|7477.1|7476.8|7475.8|7480.1|7479.1|7470.3|7469.3|1087
1645803600000|2022-02-25 15:40:00|7476.6|7475.6|7481.8|7480.8|7484.1|7483.1|7476.6|7475.6|1069
1645803900000|2022-02-25 15:45:00|7482.1|7481.1|7480.8|7479.8|7484.3|7483.3|7478.3|7477.3|1250
1645804200000|2022-02-25 15:50:00|7480.6|7479.6|7481.3|7480.3|7483.6|7482.6|7477.8|7476.8|890
1645804500000|2022-02-25 15:55:00|7481.6|7480.6|7480.3|7479.3|7488.1|7487.1|7476.1|7475.1|2136
1645804800000|2022-02-25 16:00:00|7479.1|7478.1|7488.8|7487.8|7489.3|7488.3|7474.6|7473.6|1599
1645805100000|2022-02-25 16:05:00|7488.6|7487.6|7491.1|7490.1|7492.3|7491.3|7485.6|7484.6|1521
1645805400000|2022-02-25 16:10:00|7491.3|7490.3|7495.8|7494.8|7500.3|7499.3|7490.6|7489.6|1474
1645805700000|2022-02-25 16:15:00|7495.6|7494.6|7497.8|7496.8|7497.8|7496.8|7493.1|7492.1|1319
1645806000000|2022-02-25 16:20:00|7497.6|7496.6|7493.8|7492.8|7498.6|7497.6|7493.6|7492.6|1530
1645806300000|2022-02-25 16:25:00|7493.3|7492.3|7490.6|7488.6|7493.3|7492.3|7484.6|7483.6|4275
1645806600000|2022-02-25 16:30:00|7489.6|7487.6|7492.8|7490.8|7505.1|7503.1|7484.1|7482.1|8073
1645806900000|2022-02-25 16:35:00|7492.6|7490.6|7494.6|7492.6|7497.3|7495.3|7492.1|7490.1|2095
1645807200000|2022-02-25 16:40:00|7494.8|7492.8|7498.1|7496.1|7501.3|7499.3|7490.3|7488.3|1146
1645807500000|2022-02-25 16:45:00|7498.3|7496.3|7502.8|7500.8|7502.8|7500.8|7495.8|7493.8|456
1645807800000|2022-02-25 16:50:00|7503.1|7501.1|7505.1|7503.1|7507.1|7505.1|7500.6|7498.6|678
1645808100000|2022-02-25 16:55:00|7505.6|7503.6|7511.6|7509.6|7512.8|7510.8|7505.1|7503.1|446
1645808400000|2022-02-25 17:00:00|7511.8|7509.8|7507.1|7505.1|7513.3|7511.3|7505.8|7503.8|298
1645808700000|2022-02-25 17:05:00|7507.3|7505.3|7507.1|7505.1|7509.6|7507.6|7505.3|7503.3|289
1645809000000|2022-02-25 17:10:00|7506.8|7504.8|7510.6|7508.6|7512.1|7510.1|7505.6|7503.6|441
1645809300000|2022-02-25 17:15:00|7510.8|7508.8|7516.3|7514.3|7516.8|7514.8|7509.8|7507.8|357
1645809600000|2022-02-25 17:20:00|7516.1|7514.1|7516.1|7514.1|7517.3|7515.3|7514.1|7512.1|443
1645809900000|2022-02-25 17:25:00|7515.8|7513.8|7517.3|7515.3|7519.3|7517.3|7513.6|7511.6|200
1645810200000|2022-02-25 17:30:00|7517.6|7515.6|7523.8|7521.8|7524.6|7522.6|7517.1|7515.1|263
1645810500000|2022-02-25 17:35:00|7523.3|7521.3|7521.6|7519.6|7524.1|7522.1|7519.3|7517.3|254
1645810800000|2022-02-25 17:40:00|7521.8|7519.8|7521.8|7519.8|7524.3|7522.3|7520.3|7518.3|271
1645811100000|2022-02-25 17:45:00|7522.1|7520.1|7517.1|7515.1|7522.6|7520.6|7517.1|7515.1|192
1645811400000|2022-02-25 17:50:00|7517.6|7515.6|7514.8|7512.8|7519.6|7517.6|7514.6|7512.6|350
1645811700000|2022-02-25 17:55:00|7515.1|7513.1|7513.8|7511.8|7515.8|7513.8|7511.1|7509.1|329
1645812000000|2022-02-25 18:00:00|7514.3|7512.3|7511.3|7509.3|7517.1|7515.1|7507.8|7505.8|232
1645812300000|2022-02-25 18:05:00|7511.6|7509.6|7510.3|7508.3|7512.3|7510.3|7506.1|7504.1|181
1645812600000|2022-02-25 18:10:00|7510.6|7508.6|7506.8|7504.8|7511.3|7509.3|7505.3|7503.3|158
1645812900000|2022-02-25 18:15:00|7506.3|7504.3|7511.1|7509.1|7511.6|7509.6|7504.3|7502.3|150
1645813200000|2022-02-25 18:20:00|7511.8|7509.8|7509.1|7507.1|7512.1|7510.1|7506.6|7504.6|117
1645813500000|2022-02-25 18:25:00|7508.8|7506.8|7513.1|7511.1|7515.8|7513.8|7508.8|7506.8|118
1645813800000|2022-02-25 18:30:00|7513.3|7511.3|7513.1|7511.1|7517.3|7515.3|7512.6|7510.6|131
1645814100000|2022-02-25 18:35:00|7512.8|7510.8|7511.3|7509.3|7513.6|7511.6|7505.1|7503.1|165
1645814400000|2022-02-25 18:40:00|7511.8|7509.8|7516.8|7514.8|7517.3|7515.3|7511.3|7509.3|247
1645814700000|2022-02-25 18:45:00|7516.3|7514.3|7517.8|7515.8|7518.3|7516.3|7513.8|7511.8|142
1645815000000|2022-02-25 18:50:00|7517.6|7515.6|7514.1|7512.1|7519.3|7517.3|7513.8|7511.8|150
1645815300000|2022-02-25 18:55:00|7513.8|7511.8|7508.8|7506.8|7514.3|7512.3|7505.8|7503.8|148
1645815600000|2022-02-25 19:00:00|7508.3|7506.3|7509.8|7507.8|7514.3|7512.3|7502.3|7500.3|173
1645815900000|2022-02-25 19:05:00|7509.6|7507.6|7511.3|7509.3|7511.8|7509.8|7505.1|7503.1|57
1645816200000|2022-02-25 19:10:00|7511.6|7509.6|7509.8|7507.8|7514.3|7512.3|7506.8|7504.8|109
1645816500000|2022-02-25 19:15:00|7510.3|7508.3|7508.8|7506.8|7512.6|7510.6|7508.3|7506.3|51
1645816800000|2022-02-25 19:20:00|7508.3|7506.3|7516.8|7514.8|7517.3|7515.3|7507.3|7505.3|109
1645817100000|2022-02-25 19:25:00|7516.6|7514.6|7515.6|7513.6|7518.1|7516.1|7514.1|7512.1|237
1645817400000|2022-02-25 19:30:00|7516.1|7514.1|7512.3|7510.3|7519.1|7517.1|7509.8|7507.8|329
1645817700000|2022-02-25 19:35:00|7512.1|7510.1|7515.1|7513.1|7517.6|7515.6|7511.3|7509.3|270
1645818000000|2022-02-25 19:40:00|7514.6|7512.6|7516.8|7514.8|7518.1|7516.1|7511.8|7509.8|230
1645818300000|2022-02-25 19:45:00|7517.3|7515.3|7517.3|7515.3|7520.3|7518.3|7514.8|7512.8|206
1645818600000|2022-02-25 19:50:00|7517.6|7515.6|7513.6|7511.6|7518.8|7516.8|7509.8|7507.8|245
1645818900000|2022-02-25 19:55:00|7513.3|7511.3|7513.3|7511.3|7519.3|7517.3|7512.1|7510.1|317
1645819200000|2022-02-25 20:00:00|7512.8|7510.8|7509.8|7507.8|7513.1|7511.1|7507.1|7505.1|343
1645819500000|2022-02-25 20:05:00|7509.3|7507.3|7515.8|7513.8|7516.1|7514.1|7509.3|7507.3|250
1645819800000|2022-02-25 20:10:00|7515.6|7513.6|7517.3|7515.3|7517.8|7515.8|7511.3|7509.3|240
1645820100000|2022-02-25 20:15:00|7517.6|7515.6|7519.6|7517.6|7522.6|7520.6|7515.8|7513.8|344
1645820400000|2022-02-25 20:20:00|7519.8|7517.8|7525.8|7523.8|7528.1|7526.1|7517.8|7515.8|351
1645820700000|2022-02-25 20:25:00|7525.6|7523.6|7519.8|7517.8|7527.3|7525.3|7519.8|7517.8|300
1645821000000|2022-02-25 20:30:00|7520.1|7518.1|7521.3|7519.3|7529.1|7527.1|7519.8|7517.8|324
1645821300000|2022-02-25 20:35:00|7520.6|7518.6|7523.1|7521.1|7523.3|7521.3|7518.1|7516.1|376
1645821600000|2022-02-25 20:40:00|7522.8|7520.8|7527.8|7525.8|7532.1|7530.1|7521.1|7519.1|513
1645821900000|2022-02-25 20:45:00|7528.3|7526.3|7536.3|7534.3|7539.8|7537.8|7527.6|7525.6|940
1645822200000|2022-02-25 20:50:00|7538.8|7536.8|7547.6|7545.6|7550.8|7548.8|7535.8|7533.8|1143
1645822500000|2022-02-25 20:55:00|7547.1|7545.1|7560.6|7556.6|7565.6|7563.6|7544.1|7542.1|1984
1645822800000|2022-02-25 21:00:00|7559.6|7555.6|7554.6|7550.6|7564.2|7560.2|7554.6|7550.6|0
1645823100000|2022-02-25 21:05:00|7554.3|7550.3|7557.6|7553.6|7559|7555|7553.5|7549.5|0
1645823400000|2022-02-25 21:10:00|7557.2|7553.2|7553.7|7549.7|7559.5|7555.5|7553.7|7549.7|0
1645823700000|2022-02-25 21:15:00|7553.3|7549.3|7552.7|7548.7|7554.6|7550.6|7550.5|7546.5|0
1645824000000|2022-02-25 21:20:00|7552.5|7548.5|7553.5|7549.5|7553.5|7549.5|7551.7|7547.7|0
1645824300000|2022-02-25 21:25:00|7553.3|7549.3|7555.6|7551.6|7556.1|7552.1|7553.1|7549.1|0
1645824600000|2022-02-25 21:30:00|7555.7|7551.7|7552.6|7548.6|7557.3|7553.3|7552|7548|0
1645824900000|2022-02-25 21:35:00|7552.4|7548.4|7548.8|7544.8|7552.6|7548.6|7547.7|7543.7|0
1645825200000|2022-02-25 21:40:00|7548.4|7544.4|7546|7542|7548.4|7544.4|7545.7|7541.7|0
1645825500000|2022-02-25 21:45:00|7546.3|7542.3|7549.1|7545.1|7549.4|7545.4|7546|7542|0
1645825800000|2022-02-25 21:50:00|7549.5|7545.5|7552.5|7548.5|7553.2|7549.2|7548.9|7544.9|0
1645826100000|2022-02-25 21:55:00|7552.3|7548.3|7549.4|7545.4|7552.8|7548.8|7548.3|7544.3|0
1646002800000|2022-02-27 23:00:00|7360.6|7355.6|7432.9|7427.9|7439.3|7434.3|7358.4|7353.4|0
1646003100000|2022-02-27 23:05:00|7432.5|7427.5|7413.7|7408.7|7432.7|7427.7|7402|7397|0
1646003400000|2022-02-27 23:10:00|7412.6|7407.6|7426.7|7421.7|7428.5|7423.5|7411.2|7406.2|0
1646003700000|2022-02-27 23:15:00|7426.5|7421.5|7423.1|7418.1|7437.8|7432.8|7406.3|7401.3|0
1646004000000|2022-02-27 23:20:00|7423|7418|7432.3|7427.3|7441.2|7436.2|7419.6|7414.6|0
1646004300000|2022-02-27 23:25:00|7431.9|7426.9|7436.9|7431.9|7439.4|7434.4|7426.2|7421.2|0
1646004600000|2022-02-27 23:30:00|7437.3|7432.3|7456.6|7452.6|7468.8|7464.8|7433.2|7428.2|0
1646004900000|2022-02-27 23:35:00|7457|7453|7444.5|7440.5|7457.3|7453.3|7439.4|7435.4|0
1646005200000|2022-02-27 23:40:00|7444.9|7440.9|7449.8|7445.8|7453.4|7449.4|7444|7440|0
1646005500000|2022-02-27 23:45:00|7448.9|7444.9|7452.4|7448.4|7455.9|7451.9|7443.3|7439.3|0
1646005800000|2022-02-27 23:50:00|7452.6|7448.6|7449.5|7445.5|7459.9|7455.9|7448.2|7444.2|0
1646006100000|2022-02-27 23:55:00|7450.1|7446.1|7441.9|7437.9|7451.8|7447.8|7441|7437|0
1646006400000|2022-02-28 00:00:00|7442|7438|7434.7|7430.7|7446.9|7442.9|7430.3|7426.3|0
1646006700000|2022-02-28 00:05:00|7434.9|7430.9|7442.6|7438.6|7443.5|7439.5|7430.4|7426.4|0
1646007000000|2022-02-28 00:10:00|7442.8|7438.8|7441.3|7437.3|7443.5|7439.5|7434.5|7430.5|0
1646007300000|2022-02-28 00:15:00|7440.9|7436.9|7438.7|7434.7|7442.3|7438.3|7437.6|7433.6|0
1646007600000|2022-02-28 00:20:00|7364.5|7360.5|7368.1|7364.1|7371.7|7367.7|7364.1|7360.1|0
1646007900000|2022-02-28 00:25:00|7367.7|7363.7|7362|7358|7370.4|7366.4|7354.6|7350.6|0
1646008200000|2022-02-28 00:30:00|7361.8|7357.8|7368.6|7364.6|7376.2|7372.2|7361.5|7357.5|0
1646008500000|2022-02-28 00:35:00|7369|7365|7376.8|7372.8|7388.7|7384.7|7365.4|7361.4|0
1646008800000|2022-02-28 00:40:00|7377.4|7373.4|7387.3|7383.3|7393.9|7389.9|7373.5|7369.5|0
1646009100000|2022-02-28 00:45:00|7387.2|7383.2|7404.4|7400.4|7404.4|7400.4|7385.5|7381.5|0
1646009400000|2022-02-28 00:50:00|7404.3|7400.3|7389.6|7385.6|7405.8|7401.8|7388.9|7384.9|0
1646009700000|2022-02-28 00:55:00|7389.9|7385.9|7378.1|7374.1|7394.1|7390.1|7375.3|7371.3|0
1646010000000|2022-02-28 01:00:00|7377.7|7373.7|7415.3|7412.3|7426.1|7423.1|7377.2|7373.2|592
1646010300000|2022-02-28 01:05:00|7414.8|7411.8|7420.8|7417.8|7431.8|7428.8|7412.1|7409.1|175
1646010600000|2022-02-28 01:10:00|7423.6|7420.6|7434.1|7431.1|7438.3|7435.3|7420.6|7417.6|149
1646010900000|2022-02-28 01:15:00|7434.3|7431.3|7440.6|7437.6|7446.6|7443.6|7425.1|7422.1|93
1646011200000|2022-02-28 01:20:00|7440.1|7437.1|7437.6|7434.6|7441.1|7438.1|7431.6|7428.6|65
1646011500000|2022-02-28 01:25:00|7438.1|7435.1|7438.3|7435.3|7439.8|7436.8|7429.6|7426.6|79
1646011800000|2022-02-28 01:30:00|7440.3|7437.3|7433.3|7430.3|7441.6|7438.6|7432.6|7429.6|67
1646012100000|2022-02-28 01:35:00|7433.1|7430.1|7433.8|7430.8|7440.3|7437.3|7430.1|7427.1|338
1646012400000|2022-02-28 01:40:00|7433.6|7430.6|7439.8|7436.8|7442.6|7439.6|7433.6|7430.6|137
1646012700000|2022-02-28 01:45:00|7439.3|7436.3|7444.8|7441.8|7448.1|7445.1|7434.6|7431.6|146
1646013000000|2022-02-28 01:50:00|7445.1|7442.1|7434.3|7431.3|7447.3|7444.3|7433.8|7430.8|245
1646013300000|2022-02-28 01:55:00|7433.8|7430.8|7423.8|7420.8|7439.1|7436.1|7423.6|7420.6|287
1646013600000|2022-02-28 02:00:00|7426.1|7423.1|7429.3|7426.3|7432.6|7429.6|7425.1|7422.1|102
1646013900000|2022-02-28 02:05:00|7429.8|7426.8|7434.6|7431.6|7437.8|7434.8|7426.3|7423.3|60
1646014200000|2022-02-28 02:10:00|7434.8|7431.8|7427.3|7424.3|7436.8|7433.8|7423.1|7420.1|68
1646014500000|2022-02-28 02:15:00|7427.1|7424.1|7421.6|7418.6|7430.1|7427.1|7420.6|7417.6|97
1646014800000|2022-02-28 02:20:00|7421.3|7418.3|7415.1|7412.1|7426.3|7423.3|7413.1|7410.1|179
1646015100000|2022-02-28 02:25:00|7413.3|7410.3|7416.1|7413.1|7416.6|7413.6|7411.6|7408.6|143
1646015400000|2022-02-28 02:30:00|7416.6|7413.6|7405.8|7402.8|7416.8|7413.8|7405.6|7402.6|140
1646015700000|2022-02-28 02:35:00|7405.1|7402.1|7410.3|7407.3|7411.3|7408.3|7404.6|7401.6|82
1646016000000|2022-02-28 02:40:00|7408.8|7405.8|7392.3|7389.3|7409.1|7406.1|7391.3|7388.3|123
1646016300000|2022-02-28 02:45:00|7393.1|7390.1|7382.8|7379.8|7394.8|7391.8|7375.3|7372.3|123
1646016600000|2022-02-28 02:50:00|7382.6|7379.6|7384.1|7381.1|7386.8|7383.8|7378.8|7375.8|35
1646016900000|2022-02-28 02:55:00|7384.3|7381.3|7386.3|7383.3|7387.3|7384.3|7375.6|7372.6|49
1646017200000|2022-02-28 03:00:00|7386.6|7383.6|7384.3|7381.3|7391.1|7388.1|7383.3|7380.3|99
1646017500000|2022-02-28 03:05:00|7383.8|7380.8|7377.8|7374.8|7386.1|7383.1|7373.1|7370.1|182
1646017800000|2022-02-28 03:10:00|7378.3|7375.3|7371.1|7368.1|7383.6|7380.6|7370.8|7367.8|178
1646018100000|2022-02-28 03:15:00|7370.8|7367.8|7376.6|7373.6|7381.1|7378.1|7370.8|7367.8|120
1646018400000|2022-02-28 03:20:00|7376.8|7373.8|7380.3|7377.3|7382.1|7379.1|7375.3|7372.3|62
1646018700000|2022-02-28 03:25:00|7379.8|7376.8|7372.6|7369.6|7380.6|7377.6|7372.6|7369.6|48
1646019000000|2022-02-28 03:30:00|7372.8|7369.8|7379.3|7376.3|7382.6|7379.6|7372.8|7369.8|85
1646019300000|2022-02-28 03:35:00|7379.8|7376.8|7387.6|7384.6|7390.6|7387.6|7379.8|7376.8|25
1646019600000|2022-02-28 03:40:00|7387.8|7384.8|7384.3|7381.3|7388.1|7385.1|7378.1|7375.1|63
1646019900000|2022-02-28 03:45:00|7384.6|7381.6|7386.1|7383.1|7386.1|7383.1|7382.1|7379.1|4
1646020200000|2022-02-28 03:50:00|7385.6|7382.6|7385.3|7382.3|7387.1|7384.1|7382.1|7379.1|15
1646020500000|2022-02-28 03:55:00|7384.8|7381.8|7373.3|7370.3|7384.8|7381.8|7373.3|7370.3|39
1646020800000|2022-02-28 04:00:00|7373.1|7370.1|7386.6|7383.6|7387.1|7384.1|7372.3|7369.3|55
1646021100000|2022-02-28 04:05:00|7386.8|7383.8|7395.6|7392.6|7399.8|7396.8|7386.8|7383.8|117
1646021400000|2022-02-28 04:10:00|7397.1|7394.1|7396.3|7393.3|7403.6|7400.6|7396.3|7393.3|277
1646021700000|2022-02-28 04:15:00|7396.1|7393.1|7392.1|7389.1|7398.8|7395.8|7391.1|7388.1|80
1646022000000|2022-02-28 04:20:00|7391.8|7388.8|7385.3|7382.3|7391.8|7388.8|7383.3|7380.3|84
1646022300000|2022-02-28 04:25:00|7385.6|7382.6|7393.6|7390.6|7394.3|7391.3|7383.1|7380.1|55
1646022600000|2022-02-28 04:30:00|7393.8|7390.8|7396.3|7393.3|7396.6|7393.6|7390.1|7387.1|21
1646022900000|2022-02-28 04:35:00|7396.8|7393.8|7396.6|7393.6|7400.6|7397.6|7395.6|7392.6|22
1646023200000|2022-02-28 04:40:00|7396.8|7393.8|7394.1|7391.1|7396.8|7393.8|7391.3|7388.3|42
1646023500000|2022-02-28 04:45:00|7393.6|7390.6|7386.6|7383.6|7393.6|7390.6|7384.3|7381.3|48
1646023800000|2022-02-28 04:50:00|7386.8|7383.8|7384.8|7381.8|7386.8|7383.8|7383.8|7380.8|49
1646024100000|2022-02-28 04:55:00|7385.1|7382.1|7380.3|7377.3|7386.8|7383.8|7380.1|7377.1|102
1646024400000|2022-02-28 05:00:00|7382.1|7379.1|7387.8|7384.8|7390.6|7387.6|7380.3|7377.3|100
1646024700000|2022-02-28 05:05:00|7388.8|7385.8|7386.3|7383.3|7391.3|7388.3|7381.8|7378.8|135
1646025000000|2022-02-28 05:10:00|7387.6|7384.6|7395.3|7392.3|7395.3|7392.3|7387.6|7384.6|106
1646025300000|2022-02-28 05:15:00|7395.8|7392.8|7394.1|7391.1|7401.1|7398.1|7393.6|7390.6|36
1646025600000|2022-02-28 05:20:00|7394.3|7391.3|7399.6|7396.6|7400.3|7397.3|7394.1|7391.1|16
1646025900000|2022-02-28 05:25:00|7399.8|7396.8|7406.8|7403.8|7406.8|7403.8|7397.8|7394.8|27
1646026200000|2022-02-28 05:30:00|7406.1|7403.1|7406.1|7403.1|7411.6|7408.6|7403.3|7400.3|44
1646026500000|2022-02-28 05:35:00|7406.3|7403.3|7405.3|7402.3|7410.3|7407.3|7405.1|7402.1|19
1646026800000|2022-02-28 05:40:00|7405.6|7402.6|7407.1|7404.1|7408.1|7405.1|7402.1|7399.1|39
1646027100000|2022-02-28 05:45:00|7406.8|7403.8|7398.6|7395.6|7407.1|7404.1|7398.1|7395.1|73
1646027400000|2022-02-28 05:50:00|7398.8|7395.8|7395.1|7392.1|7399.8|7396.8|7391.3|7388.3|179
1646027700000|2022-02-28 05:55:00|7393.8|7390.8|7388.6|7385.6|7396.8|7393.8|7387.3|7384.3|135
1646028000000|2022-02-28 06:00:00|7387.8|7384.8|7396.8|7393.8|7397.1|7394.1|7382.6|7379.6|170
1646028300000|2022-02-28 06:05:00|7393.3|7390.3|7390.1|7387.1|7395.1|7392.1|7384.8|7381.8|60
1646028600000|2022-02-28 06:10:00|7390.3|7387.3|7392.1|7389.1|7392.8|7389.8|7387.1|7384.1|69
1646028900000|2022-02-28 06:15:00|7392.3|7389.3|7382.6|7379.6|7392.3|7389.3|7382.1|7379.1|116
1646029200000|2022-02-28 06:20:00|7382.8|7379.8|7378.1|7375.1|7384.8|7381.8|7374.8|7371.8|79
1646029500000|2022-02-28 06:25:00|7378.3|7375.3|7383.1|7380.1|7387.6|7384.6|7375.8|7372.8|84
1646029800000|2022-02-28 06:30:00|7383.3|7380.3|7379.1|7376.1|7386.1|7383.1|7374.3|7371.3|115
1646030100000|2022-02-28 06:35:00|7378.8|7375.8|7388.8|7385.8|7391.1|7388.1|7378.3|7375.3|65
1646030400000|2022-02-28 06:40:00|7388.6|7385.6|7385.6|7382.6|7393.6|7390.6|7384.1|7381.1|234
1646030700000|2022-02-28 06:45:00|7385.3|7382.3|7382.3|7379.3|7385.3|7382.3|7377.3|7374.3|169
1646031000000|2022-02-28 06:50:00|7381.3|7378.3|7372.8|7369.8|7382.6|7379.6|7371.8|7368.8|111
1646031300000|2022-02-28 06:55:00|7373.1|7370.1|7366.3|7363.3|7374.3|7371.3|7363.3|7360.3|208
1646031600000|2022-02-28 07:00:00|7367.3|7364.3|7392.3|7390.3|7392.3|7390.3|7361.3|7359.3|723
1646031900000|2022-02-28 07:05:00|7392.1|7390.1|7387.3|7385.3|7404.3|7402.3|7386.3|7384.3|461
1646032200000|2022-02-28 07:10:00|7387.6|7385.6|7382.6|7380.6|7389.6|7387.6|7367.1|7365.1|462
1646032500000|2022-02-28 07:15:00|7382.8|7380.8|7379.1|7377.1|7388.3|7386.3|7372.6|7370.6|298
1646032800000|2022-02-28 07:20:00|7379.3|7377.3|7378.1|7376.1|7385.6|7383.6|7373.6|7371.6|280
1646033100000|2022-02-28 07:25:00|7378.3|7376.3|7369.1|7367.1|7387.6|7385.6|7366.6|7364.6|429
1646033400000|2022-02-28 07:30:00|7369.3|7367.3|7390.3|7388.3|7395.1|7393.1|7366.3|7364.3|377
1646033700000|2022-02-28 07:35:00|7390.1|7388.1|7387.6|7385.6|7404.1|7402.1|7385.1|7383.1|309
1646034000000|2022-02-28 07:40:00|7388.1|7386.1|7411.8|7409.8|7412.1|7410.1|7388.1|7386.1|344
1646034300000|2022-02-28 07:45:00|7412.1|7410.1|7417.1|7415.1|7428.1|7426.1|7410.1|7408.1|536
1646034600000|2022-02-28 07:50:00|7417.6|7415.6|7401.6|7399.6|7419.6|7417.6|7393.1|7391.1|248
1646034900000|2022-02-28 07:55:00|7402.1|7400.1|7391.1|7389.1|7429.3|7427.3|7391.1|7389.1|862
1646035200000|2022-02-28 08:00:00|7390.6|7389.6|7407.6|7406.6|7407.6|7406.6|7375.6|7374.6|4042
1646035500000|2022-02-28 08:05:00|7408.1|7407.1|7414.8|7413.8|7423.1|7422.1|7400.6|7399.6|1722
1646035800000|2022-02-28 08:10:00|7414.3|7413.3|7415.1|7414.1|7429.3|7428.3|7402.8|7401.8|1389
1646036100000|2022-02-28 08:15:00|7415.6|7414.6|7414.6|7413.6|7421.8|7420.8|7409.3|7408.3|1050
1646036400000|2022-02-28 08:20:00|7412.3|7411.3|7404.3|7403.3|7417.6|7416.6|7402.3|7401.3|1087
1646036700000|2022-02-28 08:25:00|7403.8|7402.8|7403.3|7402.3|7413.3|7412.3|7397.8|7396.8|820
1646037000000|2022-02-28 08:30:00|7403.8|7402.8|7382.1|7381.1|7404.3|7403.3|7376.8|7375.8|1228
1646037300000|2022-02-28 08:35:00|7381.8|7380.8|7364.8|7363.8|7389.3|7388.3|7364.6|7363.6|913
1646037600000|2022-02-28 08:40:00|7364.9|7363.9|7372.9|7371.9|7372.9|7371.9|7360.4|7359.4|1277
1646037900000|2022-02-28 08:45:00|7373.4|7372.4|7370.9|7369.9|7377.2|7376.2|7365.4|7364.4|868
1646038200000|2022-02-28 08:50:00|7368.4|7367.4|7375.9|7374.9|7383.7|7382.7|7367.9|7366.9|1340
1646038500000|2022-02-28 08:55:00|7375.7|7374.7|7375.9|7374.9|7381.7|7380.7|7371.9|7370.9|1204
1646038800000|2022-02-28 09:00:00|7375.4|7374.4|7376.7|7375.7|7379.9|7378.9|7369.4|7368.4|899
1646039100000|2022-02-28 09:05:00|7376.9|7375.9|7385.9|7384.9|7389.7|7388.7|7375.2|7374.2|1187
1646039400000|2022-02-28 09:10:00|7386.4|7385.4|7388.4|7387.4|7388.7|7387.7|7376.4|7375.4|715
1646039700000|2022-02-28 09:15:00|7388.9|7387.9|7380.4|7379.4|7389.4|7388.4|7378.4|7377.4|722
1646040000000|2022-02-28 09:20:00|7381.2|7380.2|7381.2|7380.2|7387.9|7386.9|7377.4|7376.4|545
1646040300000|2022-02-28 09:25:00|7381.4|7380.4|7372.7|7371.7|7383.9|7382.9|7371.2|7370.2|520
1646040600000|2022-02-28 09:30:00|7373.4|7372.4|7370.9|7369.9|7377.4|7376.4|7362.7|7361.7|914
1646040900000|2022-02-28 09:35:00|7371.2|7370.2|7372.9|7371.9|7376.4|7375.4|7367.2|7366.2|508
1646041200000|2022-02-28 09:40:00|7372.7|7371.7|7387.4|7386.4|7387.9|7386.9|7369.4|7368.4|518
1646041500000|2022-02-28 09:45:00|7386.9|7385.9|7391.9|7390.9|7393.9|7392.9|7383.9|7382.9|456
1646041800000|2022-02-28 09:50:00|7392.4|7391.4|7398.9|7397.9|7402.4|7401.4|7389.9|7388.9|361
1646042100000|2022-02-28 09:55:00|7399.4|7398.4|7398.9|7397.9|7399.9|7398.9|7390.9|7389.9|437
1646042400000|2022-02-28 10:00:00|7398.7|7397.7|7401.9|7400.9|7404.7|7403.7|7396.9|7395.9|429
1646042700000|2022-02-28 10:05:00|7402.4|7401.4|7398.7|7397.7|7403.9|7402.9|7398.4|7397.4|410
1646043000000|2022-02-28 10:10:00|7398.9|7397.9|7385.2|7384.2|7398.9|7397.9|7383.2|7382.2|727
1646043300000|2022-02-28 10:15:00|7384.9|7383.9|7382.4|7381.4|7385.9|7384.9|7378.7|7377.7|666
1646043600000|2022-02-28 10:20:00|7382.9|7381.9|7384.4|7383.4|7387.4|7386.4|7381.4|7380.4|342
1646043900000|2022-02-28 10:25:00|7384.9|7383.9|7382.9|7381.9|7386.9|7385.9|7379.9|7378.9|543
1646044200000|2022-02-28 10:30:00|7383.4|7382.4|7388.4|7387.4|7389.7|7388.7|7371.4|7370.4|691
1646044500000|2022-02-28 10:35:00|7388.2|7387.2|7389.4|7388.4|7391.9|7390.9|7383.9|7382.9|452
1646044800000|2022-02-28 10:40:00|7389.2|7388.2|7393.4|7392.4|7393.4|7392.4|7383.7|7382.7|732
1646045100000|2022-02-28 10:45:00|7393.2|7392.2|7408.7|7407.7|7409.9|7408.9|7392.9|7391.9|464
1646045400000|2022-02-28 10:50:00|7408.9|7407.9|7407.2|7406.2|7414.9|7413.9|7406.4|7405.4|416
1646045700000|2022-02-28 10:55:00|7406.9|7405.9|7416.2|7415.2|7417.4|7416.4|7406.9|7405.9|900
1646046000000|2022-02-28 11:00:00|7415.9|7414.9|7418.4|7417.4|7426.4|7425.4|7413.7|7412.7|737
1646046300000|2022-02-28 11:05:00|7418.9|7417.9|7410.7|7409.7|7420.7|7419.7|7410.7|7409.7|451
1646046600000|2022-02-28 11:10:00|7410.4|7409.4|7412.4|7411.4|7417.4|7416.4|7406.9|7405.9|318
1646046900000|2022-02-28 11:15:00|7412.7|7411.7|7399.2|7398.2|7412.9|7411.9|7398.9|7397.9|690
1646047200000|2022-02-28 11:20:00|7398.9|7397.9|7402.9|7401.9|7403.4|7402.4|7397.4|7396.4|413
1646047500000|2022-02-28 11:25:00|7402.7|7401.7|7394.9|7393.9|7405.4|7404.4|7393.9|7392.9|384
1646047800000|2022-02-28 11:30:00|7395.4|7394.4|7400.9|7399.9|7401.4|7400.4|7393.9|7392.9|387
1646048100000|2022-02-28 11:35:00|7401.2|7400.2|7407.2|7406.2|7407.7|7406.7|7400.7|7399.7|387
1646048400000|2022-02-28 11:40:00|7406.9|7405.9|7400.9|7399.9|7407.2|7406.2|7397.2|7396.2|181
1646048700000|2022-02-28 11:45:00|7400.7|7399.7|7400.2|7399.2|7402.4|7401.4|7395.9|7394.9|327
1646049000000|2022-02-28 11:50:00|7400.9|7399.9|7396.9|7395.9|7405.2|7404.2|7392.9|7391.9|391
1646049300000|2022-02-28 11:55:00|7396.4|7395.4|7398.4|7397.4|7410.9|7409.9|7396.4|7395.4|1273
1646049600000|2022-02-28 12:00:00|7397.9|7396.9|7412.4|7411.4|7412.7|7411.7|7397.9|7396.9|674
1646049900000|2022-02-28 12:05:00|7412.9|7411.9|7414.4|7413.4|7415.9|7414.9|7409.7|7408.7|252
1646050200000|2022-02-28 12:10:00|7414.7|7413.7|7417.9|7416.9|7419.9|7418.9|7412.9|7411.9|484
1646050500000|2022-02-28 12:15:00|7418.4|7417.4|7419.2|7418.2|7419.4|7418.4|7413.7|7412.7|503
1646050800000|2022-02-28 12:20:00|7418.9|7417.9|7430.2|7429.2|7431.7|7430.7|7418.9|7417.9|710
1646051100000|2022-02-28 12:25:00|7429.9|7428.9|7428.4|7427.4|7433.9|7432.9|7425.9|7424.9|960
1646051400000|2022-02-28 12:30:00|7428.7|7427.7|7433.2|7432.2|7433.7|7432.7|7427.4|7426.4|439
1646051700000|2022-02-28 12:35:00|7432.7|7431.7|7428.9|7427.9|7434.7|7433.7|7428.4|7427.4|579
1646052000000|2022-02-28 12:40:00|7428.7|7427.7|7428.4|7427.4|7433.4|7432.4|7422.2|7421.2|1111
1646052300000|2022-02-28 12:45:00|7428.9|7427.9|7432.7|7431.7|7433.7|7432.7|7426|7425|434
1646052600000|2022-02-28 12:50:00|7432.5|7431.5|7441|7440|7441|7440|7431|7430|437
1646052900000|2022-02-28 12:55:00|7441.2|7440.2|7419.7|7418.7|7441.2|7440.2|7415.7|7414.7|951
1646053200000|2022-02-28 13:00:00|7418.7|7417.7|7411.2|7410.2|7419.5|7418.5|7408.7|7407.7|445
1646053500000|2022-02-28 13:05:00|7410.7|7409.7|7404.2|7403.2|7411|7410|7401.7|7400.7|620
1646053800000|2022-02-28 13:10:00|7405.2|7404.2|7395.2|7394.2|7408.2|7407.2|7395.2|7394.2|392
1646054100000|2022-02-28 13:15:00|7396.7|7395.7|7395.2|7394.2|7402.5|7401.5|7393.7|7392.7|476
1646054400000|2022-02-28 13:20:00|7395.7|7394.7|7391.5|7390.5|7397.5|7396.5|7389.2|7388.2|534
1646054700000|2022-02-28 13:25:00|7391.7|7390.7|7397.5|7396.5|7399|7398|7390.2|7389.2|322
1646055000000|2022-02-28 13:30:00|7397.2|7396.2|7380.5|7379.5|7401.7|7400.7|7378.2|7377.2|563
1646055300000|2022-02-28 13:35:00|7380.7|7379.7|7372.2|7371.2|7382|7381|7371.7|7370.7|1032
1646055600000|2022-02-28 13:40:00|7371.7|7370.7|7367|7366|7376|7375|7364|7363|1018
1646055900000|2022-02-28 13:45:00|7367.7|7366.7|7369.7|7368.7|7371.2|7370.2|7360.5|7359.5|1334
1646056200000|2022-02-28 13:50:00|7370|7369|7374.7|7373.7|7380.5|7379.5|7369.7|7368.7|739
1646056500000|2022-02-28 13:55:00|7374.2|7373.2|7374.2|7373.2|7378.7|7377.7|7372|7371|701
1646056800000|2022-02-28 14:00:00|7373.7|7372.7|7379.7|7378.7|7382.7|7381.7|7371|7370|655
1646057100000|2022-02-28 14:05:00|7379.2|7378.2|7385.7|7384.7|7388.2|7387.2|7379.2|7378.2|689
1646057400000|2022-02-28 14:10:00|7386|7385|7385.5|7384.5|7389.7|7388.7|7382|7381|731
1646057700000|2022-02-28 14:15:00|7386.2|7385.2|7388.2|7387.2|7393.2|7392.2|7386|7385|871
1646058000000|2022-02-28 14:20:00|7388.5|7387.5|7385.5|7384.5|7391.2|7390.2|7385.5|7384.5|591
1646058300000|2022-02-28 14:25:00|7385.7|7384.7|7385|7384|7389.7|7388.7|7383.5|7382.5|801
1646058600000|2022-02-28 14:30:00|7384.7|7383.7|7381.2|7380.2|7399|7398|7380|7379|1625
1646058900000|2022-02-28 14:35:00|7382|7381|7395.2|7394.2|7396.2|7395.2|7382|7381|1376
1646059200000|2022-02-28 14:40:00|7394.7|7393.7|7391.5|7390.5|7395.2|7394.2|7386.2|7385.2|1105
1646059500000|2022-02-28 14:45:00|7390.7|7389.7|7395|7394|7397.7|7396.7|7388|7387|1002
1646059800000|2022-02-28 14:50:00|7394.7|7393.7|7390.2|7389.2|7399.5|7398.5|7390|7389|1303
1646060100000|2022-02-28 14:55:00|7390.5|7389.5|7398.7|7397.7|7398.7|7397.7|7385.5|7384.5|1153
1646060400000|2022-02-28 15:00:00|7398.2|7397.2|7383.7|7382.7|7400.7|7399.7|7383|7382|1175
1646060700000|2022-02-28 15:05:00|7384.7|7383.7|7380.2|7379.2|7386.5|7385.5|7375|7374|1106
1646061000000|2022-02-28 15:10:00|7379.7|7378.7|7375.7|7374.7|7383.2|7382.2|7373.2|7372.2|1259
1646061300000|2022-02-28 15:15:00|7376.2|7375.2|7374.5|7373.5|7383.2|7382.2|7370.2|7369.2|969
1646061600000|2022-02-28 15:20:00|7374.7|7373.7|7393|7392|7393.2|7392.2|7374|7373|1506
1646061900000|2022-02-28 15:25:00|7392.2|7391.2|7390.5|7389.5|7398.7|7397.7|7386.7|7385.7|909
1646062200000|2022-02-28 15:30:00|7390.7|7389.7|7402.5|7401.5|7408.2|7407.2|7389.2|7388.2|1563
1646062500000|2022-02-28 15:35:00|7402.7|7401.7|7418.2|7417.2|7421.2|7420.2|7402.7|7401.7|1755
1646062800000|2022-02-28 15:40:00|7419.2|7418.2|7424|7423|7424.2|7423.2|7416|7415|1220
1646063100000|2022-02-28 15:45:00|7423.2|7422.2|7420.7|7419.7|7429.7|7428.7|7419.5|7418.5|1496
1646063400000|2022-02-28 15:50:00|7421.2|7420.2|7426.2|7425.2|7426.5|7425.5|7418.2|7417.2|1057
1646063700000|2022-02-28 15:55:00|7426.5|7425.5|7435.7|7434.7|7436.7|7435.7|7426.5|7425.5|1378
1646064000000|2022-02-28 16:00:00|7436.2|7435.2|7440.7|7439.7|7442.5|7441.5|7434|7433|1658
1646064300000|2022-02-28 16:05:00|7440.5|7439.5|7443|7442|7445.5|7444.5|7439|7438|1430
1646064600000|2022-02-28 16:10:00|7443.2|7442.2|7441.2|7440.2|7447.5|7446.5|7437.2|7436.2|1731
1646064900000|2022-02-28 16:15:00|7441.5|7440.5|7455.7|7454.7|7458.2|7457.2|7441.5|7440.5|2185
1646065200000|2022-02-28 16:20:00|7455.5|7454.5|7459.7|7458.7|7465|7464|7455|7454|2001
1646065500000|2022-02-28 16:25:00|7460|7459|7462.5|7460.5|7475|7474|7457|7456|8486
1646065800000|2022-02-28 16:30:00|7462|7460|7445.7|7443.7|7478|7476|7445|7443|12518
1646066100000|2022-02-28 16:35:00|7444.7|7442.7|7448.7|7446.7|7460.2|7458.2|7444.2|7442.2|4114
1646066400000|2022-02-28 16:40:00|7449|7447|7443.7|7441.7|7451|7449|7437|7435|1126
1646066700000|2022-02-28 16:45:00|7444.2|7442.2|7435.5|7433.5|7445.5|7443.5|7433.7|7431.7|852
1646067000000|2022-02-28 16:50:00|7435.7|7433.7|7440|7438|7440.5|7438.5|7431.2|7429.2|722
1646067300000|2022-02-28 16:55:00|7440.2|7438.2|7439.5|7437.5|7443.2|7441.2|7436.2|7434.2|507
1646067600000|2022-02-28 17:00:00|7439.2|7437.2|7446.7|7444.7|7448.2|7446.2|7437.7|7435.7|565
1646067900000|2022-02-28 17:05:00|7446.5|7444.5|7423.2|7421.2|7447.2|7445.2|7423.2|7421.2|651
1646068200000|2022-02-28 17:10:00|7423.7|7421.7|7410.5|7408.5|7425.5|7423.5|7407.2|7405.2|672
1646068500000|2022-02-28 17:15:00|7410.7|7408.7|7409.2|7407.2|7411.5|7409.5|7400.7|7398.7|546
1646068800000|2022-02-28 17:20:00|7410.2|7408.2|7408|7406|7414.7|7412.7|7404.7|7402.7|326
1646069100000|2022-02-28 17:25:00|7407.7|7405.7|7415.7|7413.7|7416.2|7414.2|7406.2|7404.2|314
1646069400000|2022-02-28 17:30:00|7415.5|7413.5|7407.7|7405.7|7417.2|7415.2|7405.7|7403.7|326
1646069700000|2022-02-28 17:35:00|7408|7406|7404.2|7402.2|7410|7408|7403.7|7401.7|462
1646070000000|2022-02-28 17:40:00|7404.5|7402.5|7396.2|7394.2|7406.7|7404.7|7395.7|7393.7|402
1646070300000|2022-02-28 17:45:00|7395.2|7393.2|7395.7|7393.7|7398.2|7396.2|7390|7388|452
1646070600000|2022-02-28 17:50:00|7395.5|7393.5|7391.7|7389.7|7396.2|7394.2|7388.5|7386.5|298
1646070900000|2022-02-28 17:55:00|7391.2|7389.2|7396.2|7394.2|7396.2|7394.2|7388.5|7386.5|504
1646071200000|2022-02-28 18:00:00|7396|7394|7399.2|7397.2|7401.5|7399.5|7395|7393|241
1646071500000|2022-02-28 18:05:00|7399.5|7397.5|7403|7401|7405.2|7403.2|7397.2|7395.2|263
1646071800000|2022-02-28 18:10:00|7402.5|7400.5|7406.7|7404.7|7408.7|7406.7|7400.5|7398.5|186
1646072100000|2022-02-28 18:15:00|7407.2|7405.2|7395.5|7393.5|7408.7|7406.7|7394|7392|265
1646072400000|2022-02-28 18:20:00|7395.2|7393.2|7389.2|7387.2|7396.7|7394.7|7386.7|7384.7|206
1646072700000|2022-02-28 18:25:00|7389|7387|7396|7394|7399.2|7397.2|7389|7387|297
1646073000000|2022-02-28 18:30:00|7396.2|7394.2|7394.7|7392.7|7400.7|7398.7|7390|7388|168
1646073300000|2022-02-28 18:35:00|7394.5|7392.5|7396.7|7394.7|7398.7|7396.7|7393.2|7391.2|250
1646073600000|2022-02-28 18:40:00|7396.5|7394.5|7394.5|7392.5|7400.2|7398.2|7392|7390|139
1646073900000|2022-02-28 18:45:00|7394.7|7392.7|7394.2|7392.2|7395.7|7393.7|7389.2|7387.2|167
1646074200000|2022-02-28 18:50:00|7394|7392|7401.2|7399.2|7403.5|7401.5|7394|7392|183
1646074500000|2022-02-28 18:55:00|7400.7|7398.7|7398.4|7396.4|7401.7|7399.7|7397.2|7395.2|218
1646074800000|2022-02-28 19:00:00|7397.9|7395.9|7375|7373|7398.4|7396.4|7373.8|7371.8|306
1646075100000|2022-02-28 19:05:00|7375.3|7373.3|7363|7361|7379|7377|7361.5|7359.5|457
1646075400000|2022-02-28 19:10:00|7363.3|7361.3|7367|7365|7368.3|7366.3|7360.5|7358.5|377
1646075700000|2022-02-28 19:15:00|7366.8|7364.8|7369.3|7367.3|7372.3|7370.3|7360.3|7358.3|370
1646076000000|2022-02-28 19:20:00|7369|7367|7362|7360|7370.5|7368.5|7360.8|7358.8|179
1646076300000|2022-02-28 19:25:00|7362.5|7360.5|7365|7363|7369|7367|7362|7360|164
1646076600000|2022-02-28 19:30:00|7365.5|7363.5|7365.5|7363.5|7370|7368|7360.8|7358.8|126
1646076900000|2022-02-28 19:35:00|7365.3|7363.3|7366|7364|7375|7373|7364|7362|120
1646077200000|2022-02-28 19:40:00|7365.3|7363.3|7379.5|7377.5|7383|7381|7365.3|7363.3|164
1646077500000|2022-02-28 19:45:00|7379.8|7377.8|7375.5|7373.5|7380.5|7378.5|7373|7371|117
1646077800000|2022-02-28 19:50:00|7375.3|7373.3|7380|7378|7380.5|7378.5|7373.8|7371.8|103
1646078100000|2022-02-28 19:55:00|7379.8|7377.8|7380|7378|7387|7385|7379|7377|223
1646078400000|2022-02-28 20:00:00|7379.8|7377.8|7381|7379|7384.5|7382.5|7378|7376|177
1646078700000|2022-02-28 20:05:00|7381.5|7379.5|7381.5|7379.5|7383.5|7381.5|7372|7370|174
1646079000000|2022-02-28 20:10:00|7381|7379|7379.3|7377.3|7382|7380|7374.5|7372.5|181
1646079300000|2022-02-28 20:15:00|7380|7378|7385|7383|7387.8|7385.8|7378.5|7376.5|157
1646079600000|2022-02-28 20:20:00|7385.5|7383.5|7391.5|7389.5|7397|7395|7385|7383|263
1646079900000|2022-02-28 20:25:00|7391.8|7389.8|7383.3|7381.3|7394|7392|7383.3|7381.3|255
1646080200000|2022-02-28 20:30:00|7383|7381|7372.8|7370.8|7383.5|7381.5|7372|7370|522
1646080500000|2022-02-28 20:35:00|7373|7371|7369|7367|7373|7371|7363.5|7361.5|323
1646080800000|2022-02-28 20:40:00|7370.3|7368.3|7386|7384|7389|7387|7370|7368|227
1646081100000|2022-02-28 20:45:00|7385.8|7383.8|7390.5|7388.5|7394.5|7392.5|7385.5|7383.5|885
1646081400000|2022-02-28 20:50:00|7390.3|7388.3|7390|7388|7402|7400|7385.3|7383.3|1291
1646081700000|2022-02-28 20:55:00|7390.3|7388.3|7397.4|7393.4|7401.6|7397.6|7382.8|7380.8|1312
1646082000000|2022-02-28 21:00:00|7399.5|7395.5|7398.7|7394.7|7400.7|7396.7|7391|7387|0
1646082300000|2022-02-28 21:05:00|7399.8|7395.8|7391.5|7387.5|7401.2|7397.2|7388.5|7384.5|0
1646082600000|2022-02-28 21:10:00|7391.9|7387.9|7396|7392|7399.7|7395.7|7391.1|7387.1|0
1646082900000|2022-02-28 21:15:00|7396.4|7392.4|7397.6|7393.6|7400.5|7396.5|7394.7|7390.7|0
1646083200000|2022-02-28 21:20:00|7397.8|7393.8|7395.8|7391.8|7398.5|7394.5|7395.3|7391.3|0
1646083500000|2022-02-28 21:25:00|7396.2|7392.2|7396.1|7392.1|7397.4|7393.4|7393.9|7389.9|0
1646083800000|2022-02-28 21:30:00|7396.3|7392.3|7396.8|7392.8|7399|7395|7396|7392|0
1646084100000|2022-02-28 21:35:00|7396.4|7392.4|7398.8|7394.8|7399|7395|7396.4|7392.4|0
1646084400000|2022-02-28 21:40:00|7398.4|7394.4|7400.3|7396.3|7400.6|7396.6|7397.9|7393.9|0
1646084700000|2022-02-28 21:45:00|7400.1|7396.1|7399.3|7395.3|7400.6|7396.6|7399.3|7395.3|0
1646085000000|2022-02-28 21:50:00|7399.7|7395.7|7399|7395|7400.4|7396.4|7398.2|7394.2|0
1646085300000|2022-02-28 21:55:00|7398.5|7394.5|7397.9|7393.9|7398.5|7394.5|7397.8|7393.8|0
1646085600000|2022-02-28 22:00:00|7397.6|7393.6|7397.1|7393.1|7397.8|7393.8|7396.1|7392.1|0
1646085900000|2022-02-28 22:05:00|7396.1|7392.1|7397.3|7393.3|7397.3|7393.3|7395.6|7391.6|0
1646086200000|2022-02-28 22:10:00|7396.6|7392.6|7396.7|7392.7|7397|7393|7396.2|7392.2|0
1646086500000|2022-02-28 22:15:00|7396.8|7392.8|7397|7393|7397.4|7393.4|7396.8|7392.8|0
1646086800000|2022-02-28 22:20:00|7396.9|7392.9|7393.5|7389.5|7397.5|7393.5|7393.5|7389.5|0
1646087100000|2022-02-28 22:25:00|7393.4|7389.4|7393.5|7389.5|7393.7|7389.7|7392.8|7388.8|0
1646087400000|2022-02-28 22:30:00|7392.9|7388.9|7393.1|7389.1|7393.4|7389.4|7392.1|7388.1|0
1646087700000|2022-02-28 22:35:00|7393|7389|7393.2|7389.2|7393.9|7389.9|7392.9|7388.9|0
1646088000000|2022-02-28 22:40:00|7393.3|7389.3|7392.9|7388.9|7394.1|7390.1|7392.8|7388.8|0
1646088300000|2022-02-28 22:45:00|7393.2|7389.2|7394|7390|7394.1|7390.1|7393.1|7389.1|0
1646088600000|2022-02-28 22:50:00|7393.9|7389.9|7392.7|7388.7|7394.9|7390.9|7392.3|7388.3|0
1646088900000|2022-02-28 22:55:00|7392.9|7388.9|7394.1|7390.1|7394.1|7390.1|7392.7|7388.7|0
1646089200000|2022-02-28 23:00:00|7395.1|7391.1|7399.9|7395.9|7399.9|7395.9|7392.2|7388.2|0
1646089500000|2022-02-28 23:05:00|7400.1|7396.1|7399|7395|7401.8|7397.8|7398.8|7394.8|0
1646089800000|2022-02-28 23:10:00|7399.7|7395.7|7396.5|7392.5|7399.9|7395.9|7393.8|7389.8|0
1646090100000|2022-02-28 23:15:00|7396.7|7392.7|7397.6|7393.6|7402.6|7398.6|7396.2|7392.2|0
1646090400000|2022-02-28 23:20:00|7397|7393|7404|7400|7405.4|7401.4|7396.2|7392.2|0
1646090700000|2022-02-28 23:25:00|7404.2|7400.2|7402|7398|7405.4|7401.4|7400.4|7396.4|0
1646091000000|2022-02-28 23:30:00|7402.4|7398.4|7409.7|7405.7|7410.9|7406.9|7401.2|7397.2|0
1646091300000|2022-02-28 23:35:00|7409.9|7405.9|7409.5|7405.5|7414.6|7410.6|7408.2|7404.2|0
1646091600000|2022-02-28 23:40:00|7409.6|7405.6|7405.8|7401.8|7411|7407|7405.2|7401.2|0
1646091900000|2022-02-28 23:45:00|7405.6|7401.6|7405.7|7401.7|7407.4|7403.4|7403.4|7399.4|0
1646092200000|2022-02-28 23:50:00|7406.4|7402.4|7412.7|7408.7|7415.1|7411.1|7406.2|7402.2|0
1646092500000|2022-02-28 23:55:00|7412.9|7408.9|7407.8|7403.8|7414.8|7410.8|7407.4|7403.4|0
1646092800000|2022-03-01 00:00:00|7408.2|7404.2|7407.3|7403.3|7413.3|7409.3|7406.9|7402.9|0
1646093100000|2022-03-01 00:05:00|7407.1|7403.1|7398.8|7394.8|7407.1|7403.1|7398.2|7394.2|0
1646093400000|2022-03-01 00:10:00|7398.6|7394.6|7403.9|7399.9|7404.7|7400.7|7398.6|7394.6|0
1646093700000|2022-03-01 00:15:00|7404.3|7400.3|7411|7407|7413.7|7409.7|7403.9|7399.9|0
1646094000000|2022-03-01 00:20:00|7410.7|7406.7|7406.7|7402.7|7412.3|7408.3|7405.5|7401.5|0
1646094300000|2022-03-01 00:25:00|7406.6|7402.6|7412.9|7408.9|7413.3|7409.3|7405.6|7401.6|0
1646094600000|2022-03-01 00:30:00|7413.1|7409.1|7407.7|7403.7|7414.4|7410.4|7405.8|7401.8|0
1646094900000|2022-03-01 00:35:00|7408|7404|7410.8|7406.8|7413.1|7409.1|7407|7403|0
1646095200000|2022-03-01 00:40:00|7410.7|7406.7|7408.4|7404.4|7415.2|7411.2|7407.1|7403.1|0
1646095500000|2022-03-01 00:45:00|7408.3|7404.3|7395.4|7391.4|7409.7|7405.7|7394.7|7390.7|0
1646095800000|2022-03-01 00:50:00|7395.3|7391.3|7406.7|7402.7|7407.6|7403.6|7394.6|7390.6|0
1646096100000|2022-03-01 00:55:00|7406.4|7402.4|7408.1|7404.1|7409|7405|7404.6|7400.6|0
1646096400000|2022-03-01 01:00:00|7408.2|7404.2|7426.5|7423.5|7429|7426|7407.3|7403.3|360
1646096700000|2022-03-01 01:05:00|7426|7423|7436.5|7433.5|7438.5|7435.5|7425|7422|86
1646097000000|2022-03-01 01:10:00|7436.3|7433.3|7440.3|7437.3|7440.3|7437.3|7431.8|7428.8|70
1646097300000|2022-03-01 01:15:00|7439.8|7436.8|7436.3|7433.3|7439.8|7436.8|7429.8|7426.8|92
1646097600000|2022-03-01 01:20:00|7436|7433|7438.8|7435.8|7442.5|7439.5|7434.5|7431.5|45
1646097900000|2022-03-01 01:25:00|7440|7437|7441|7438|7443|7440|7432|7429|65
1646098200000|2022-03-01 01:30:00|7439.5|7436.5|7443|7440|7444.8|7441.8|7436.5|7433.5|104
1646098500000|2022-03-01 01:35:00|7442.8|7439.8|7439.5|7436.5|7443|7440|7437.3|7434.3|84
1646098800000|2022-03-01 01:40:00|7439.8|7436.8|7440.3|7437.3|7440.5|7437.5|7433.5|7430.5|93
1646099100000|2022-03-01 01:45:00|7440.8|7437.8|7423|7420|7441|7438|7421.8|7418.8|89
1646099400000|2022-03-01 01:50:00|7424.3|7421.3|7425|7422|7426.5|7423.5|7422|7419|28
1646099700000|2022-03-01 01:55:00|7425.3|7422.3|7419.5|7416.5|7426.5|7423.5|7417.8|7414.8|60
1646100000000|2022-03-01 02:00:00|7419.3|7416.3|7421.5|7418.5|7424.3|7421.3|7418.3|7415.3|34
1646100300000|2022-03-01 02:05:00|7421.3|7418.3|7422.3|7419.3|7426.8|7423.8|7420.5|7417.5|37
1646100600000|2022-03-01 02:10:00|7421.8|7418.8|7418.8|7415.8|7424.3|7421.3|7415.5|7412.5|52
1646100900000|2022-03-01 02:15:00|7417.8|7414.8|7421|7418|7423.8|7420.8|7416|7413|26
1646101200000|2022-03-01 02:20:00|7420.8|7417.8|7421|7418|7423.8|7420.8|7418.5|7415.5|17
1646101500000|2022-03-01 02:25:00|7421.3|7418.3|7416.8|7413.8|7421.8|7418.8|7415|7412|28
1646101800000|2022-03-01 02:30:00|7417|7414|7417|7414|7421.8|7418.8|7416.8|7413.8|17
1646102100000|2022-03-01 02:35:00|7417.3|7414.3|7414.5|7411.5|7421.3|7418.3|7414.5|7411.5|18
1646102400000|2022-03-01 02:40:00|7414.3|7411.3|7420|7417|7421.3|7418.3|7410.8|7407.8|20
1646102700000|2022-03-01 02:45:00|7420.3|7417.3|7422.3|7419.3|7423|7420|7419.8|7416.8|16
1646103000000|2022-03-01 02:50:00|7421.8|7418.8|7426.8|7423.8|7427.3|7424.3|7420|7417|19
1646103300000|2022-03-01 02:55:00|7427|7424|7423|7420|7428|7425|7420|7417|23
1646103600000|2022-03-01 03:00:00|7423.3|7420.3|7424.8|7421.8|7425|7422|7419.8|7416.8|36
1646103900000|2022-03-01 03:05:00|7424.3|7421.3|7421.3|7418.3|7426|7423|7415.3|7412.3|56
1646104200000|2022-03-01 03:10:00|7420.3|7417.3|7419.3|7416.3|7423.5|7420.5|7416.3|7413.3|24
1646104500000|2022-03-01 03:15:00|7419.5|7416.5|7421|7418|7421.8|7418.8|7419.3|7416.3|14
1646104800000|2022-03-01 03:20:00|7420.8|7417.8|7422.5|7419.5|7423|7420|7418.8|7415.8|22
1646105100000|2022-03-01 03:25:00|7423.3|7420.3|7421.3|7418.3|7423.3|7420.3|7420.5|7417.5|21
1646105400000|2022-03-01 03:30:00|7421.8|7418.8|7420.8|7417.8|7424|7421|7420.5|7417.5|14
1646105700000|2022-03-01 03:35:00|7420.5|7417.5|7422.8|7419.8|7423.8|7420.8|7418.3|7415.3|18
1646106000000|2022-03-01 03:40:00|7424.5|7421.5|7420.5|7417.5|7426|7423|7418.3|7415.3|54
1646106300000|2022-03-01 03:45:00|7420.3|7417.3|7422.3|7419.3|7424|7421|7418|7415|34
1646106600000|2022-03-01 03:50:00|7423.5|7420.5|7421.5|7418.5|7424.8|7421.8|7419.5|7416.5|30
1646106900000|2022-03-01 03:55:00|7421.3|7418.3|7421.3|7418.3|7423.8|7420.8|7420.3|7417.3|31
1646107200000|2022-03-01 04:00:00|7421.5|7418.5|7418.8|7415.8|7424|7421|7416.5|7413.5|41
1646107500000|2022-03-01 04:05:00|7417.8|7414.8|7422.8|7419.8|7425.8|7422.8|7417.8|7414.8|66
1646107800000|2022-03-01 04:10:00|7423.3|7420.3|7425.3|7422.3|7425.8|7422.8|7419.8|7416.8|25
1646108100000|2022-03-01 04:15:00|7425|7422|7419.5|7416.5|7425|7422|7419.3|7416.3|42
1646108400000|2022-03-01 04:20:00|7419|7416|7428|7425|7428.3|7425.3|7419|7416|95
1646108700000|2022-03-01 04:25:00|7427.8|7424.8|7427.3|7424.3|7428|7425|7423.3|7420.3|27
1646109000000|2022-03-01 04:30:00|7426.3|7423.3|7426.5|7423.5|7428.3|7425.3|7424.8|7421.8|13
1646109300000|2022-03-01 04:35:00|7426.3|7423.3|7425.5|7422.5|7426.3|7423.3|7422.3|7419.3|13
1646109600000|2022-03-01 04:40:00|7426.3|7423.3|7425.8|7422.8|7427|7424|7422.8|7419.8|21
1646109900000|2022-03-01 04:45:00|7426|7423|7430|7427|7431.3|7428.3|7425|7422|27
1646110200000|2022-03-01 04:50:00|7431|7428|7428.8|7425.8|7432.5|7429.5|7427.3|7424.3|60
1646110500000|2022-03-01 04:55:00|7429.8|7426.8|7433|7430|7433|7430|7426|7423|66
1646110800000|2022-03-01 05:00:00|7432.5|7429.5|7428.8|7425.8|7432.5|7429.5|7428|7425|35
1646111100000|2022-03-01 05:05:00|7429.3|7426.3|7429.5|7426.5|7432.8|7429.8|7427.8|7424.8|11
1646111400000|2022-03-01 05:10:00|7429|7426|7420|7417|7429|7426|7418|7415|14
1646111700000|2022-03-01 05:15:00|7419.8|7416.8|7414.3|7411.3|7419.8|7416.8|7411.3|7408.3|25
1646112000000|2022-03-01 05:20:00|7414|7411|7415.5|7412.5|7415.8|7412.8|7412|7409|24
1646112300000|2022-03-01 05:25:00|7415.3|7412.3|7416.5|7413.5|7416.5|7413.5|7412.5|7409.5|3
1646112600000|2022-03-01 05:30:00|7417|7414|7418.8|7415.8|7419.5|7416.5|7415.3|7412.3|11
1646112900000|2022-03-01 05:35:00|7419.3|7416.3|7422|7419|7422.3|7419.3|7419.3|7416.3|21
1646113200000|2022-03-01 05:40:00|7421.8|7418.8|7426.3|7423.3|7427|7424|7421.5|7418.5|20
1646113500000|2022-03-01 05:45:00|7426|7423|7424|7421|7426|7423|7421.8|7418.8|24
1646113800000|2022-03-01 05:50:00|7424.3|7421.3|7420.5|7417.5|7424.3|7421.3|7419|7416|24
1646114100000|2022-03-01 05:55:00|7420.3|7417.3|7420.3|7417.3|7423.5|7420.5|7420|7417|28
1646114400000|2022-03-01 06:00:00|7420.8|7417.8|7425|7422|7425.3|7422.3|7419.3|7416.3|22
1646114700000|2022-03-01 06:05:00|7424.8|7421.8|7427.3|7424.3|7431.3|7428.3|7424|7421|18
1646115000000|2022-03-01 06:10:00|7427|7424|7424.3|7421.3|7427|7424|7420.5|7417.5|19
1646115300000|2022-03-01 06:15:00|7425|7422|7428.3|7425.3|7431.8|7428.8|7424.5|7421.5|52
1646115600000|2022-03-01 06:20:00|7429.5|7426.5|7434|7431|7434|7431|7427.8|7424.8|27
1646115900000|2022-03-01 06:25:00|7434.3|7431.3|7439|7436|7439|7436|7433|7430|41
1646116200000|2022-03-01 06:30:00|7438.8|7435.8|7442.3|7439.3|7442.3|7439.3|7438|7435|95
1646116500000|2022-03-01 06:35:00|7442.5|7439.5|7438.8|7435.8|7443.5|7440.5|7437.3|7434.3|89
1646116800000|2022-03-01 06:40:00|7439.5|7436.5|7443.8|7440.8|7446|7443|7439.5|7436.5|58
1646117100000|2022-03-01 06:45:00|7444|7441|7442.5|7439.5|7446.5|7443.5|7438.8|7435.8|87
1646117400000|2022-03-01 06:50:00|7441.5|7438.5|7440.3|7437.3|7445.8|7442.8|7438|7435|96
1646117700000|2022-03-01 06:55:00|7439.5|7436.5|7444.5|7441.5|7447|7444|7439.3|7436.3|54
1646118000000|2022-03-01 07:00:00|7445|7442|7442.8|7440.8|7451|7449|7439.3|7437.3|253
1646118300000|2022-03-01 07:05:00|7443|7441|7456.3|7454.3|7461.3|7459.3|7442.3|7440.3|404
1646118600000|2022-03-01 07:10:00|7455.8|7453.8|7449.5|7447.5|7460|7458|7446|7444|175
1646118900000|2022-03-01 07:15:00|7448.8|7446.8|7448.3|7446.3|7456.5|7454.5|7444.8|7442.8|116
1646119200000|2022-03-01 07:20:00|7448|7446|7453|7451|7453|7451|7445|7443|190
1646119500000|2022-03-01 07:25:00|7454|7452|7450|7448|7455|7453|7448.3|7446.3|157
1646119800000|2022-03-01 07:30:00|7449.5|7447.5|7443.8|7441.8|7451|7449|7441|7439|387
1646120100000|2022-03-01 07:35:00|7443.5|7441.5|7443.3|7441.3|7444.5|7442.5|7436.3|7434.3|197
1646120400000|2022-03-01 07:40:00|7443|7441|7443.3|7441.3|7446|7444|7441|7439|175
1646120700000|2022-03-01 07:45:00|7443|7441|7440.8|7438.8|7449|7447|7439.5|7437.5|245
1646121000000|2022-03-01 07:50:00|7440.5|7438.5|7436|7434|7444.8|7442.8|7435.8|7433.8|157
1646121300000|2022-03-01 07:55:00|7436.5|7434.5|7453.3|7451.3|7453.3|7451.3|7431.5|7429.5|792
1646121600000|2022-03-01 08:00:00|7452.8|7451.8|7469.3|7468.3|7470.5|7469.5|7447|7446|3964
1646121900000|2022-03-01 08:05:00|7470.3|7469.3|7492.3|7491.3|7494.5|7493.5|7467.8|7466.8|2054
1646122200000|2022-03-01 08:10:00|7492|7491|7489|7488|7498.5|7497.5|7486.5|7485.5|1399
1646122500000|2022-03-01 08:15:00|7489.5|7488.5|7471|7470|7490|7489|7467.5|7466.5|1608
1646122800000|2022-03-01 08:20:00|7472.5|7471.5|7453|7452|7474.8|7473.8|7444.5|7443.5|1128
1646123100000|2022-03-01 08:25:00|7452.5|7451.5|7465|7464|7467|7466|7446|7445|1050
1646123400000|2022-03-01 08:30:00|7464.8|7463.8|7478.5|7477.5|7478.5|7477.5|7460.8|7459.8|757
1646123700000|2022-03-01 08:35:00|7479.5|7478.5|7481.5|7480.5|7487.5|7486.5|7475.3|7474.3|730
1646124000000|2022-03-01 08:40:00|7481|7480|7469|7468|7484|7483|7464.5|7463.5|568
1646124300000|2022-03-01 08:45:00|7468.8|7467.8|7473.5|7472.5|7477.5|7476.5|7467.3|7466.3|601
1646124600000|2022-03-01 08:50:00|7473.8|7472.8|7466.8|7465.8|7473.8|7472.8|7461|7460|774
1646124900000|2022-03-01 08:55:00|7466.3|7465.3|7468.8|7467.8|7473.3|7472.3|7465|7464|571
1646125200000|2022-03-01 09:00:00|7468|7467|7476.5|7475.5|7476.5|7475.5|7465|7464|687
1646125500000|2022-03-01 09:05:00|7476.3|7475.3|7461.2|7460.2|7478.3|7477.3|7456.5|7455.5|677
1646125800000|2022-03-01 09:10:00|7460.7|7459.7|7448.2|7447.2|7461.2|7460.2|7445.7|7444.7|707
1646126100000|2022-03-01 09:15:00|7445.7|7444.7|7447.7|7446.7|7450.2|7449.2|7443.2|7442.2|619
1646126400000|2022-03-01 09:20:00|7448|7447|7427.7|7426.7|7448|7447|7425.2|7424.2|903
1646126700000|2022-03-01 09:25:00|7428.2|7427.2|7435.2|7434.2|7435.2|7434.2|7423|7422|1206
1646127000000|2022-03-01 09:30:00|7434.7|7433.7|7443.2|7442.2|7444.5|7443.5|7428|7427|918
1646127300000|2022-03-01 09:35:00|7443.5|7442.5|7433.7|7432.7|7446.2|7445.2|7429.2|7428.2|823
1646127600000|2022-03-01 09:40:00|7434|7433|7419.2|7418.2|7435.7|7434.7|7414.7|7413.7|675
1646127900000|2022-03-01 09:45:00|7420.2|7419.2|7424.5|7423.5|7425|7424|7416.5|7415.5|550
1646128200000|2022-03-01 09:50:00|7424.2|7423.2|7408.2|7407.2|7424.7|7423.7|7406.7|7405.7|621
1646128500000|2022-03-01 09:55:00|7407.7|7406.7|7420|7419|7423.7|7422.7|7406|7405|531
1646128800000|2022-03-01 10:00:00|7419.7|7418.7|7402.2|7401.2|7420|7419|7401.2|7400.2|812
1646129100000|2022-03-01 10:05:00|7402.5|7401.5|7386|7385|7407.2|7406.2|7385|7384|706
1646129400000|2022-03-01 10:10:00|7385.7|7384.7|7392.7|7391.7|7399.2|7398.2|7385.5|7384.5|1319
1646129700000|2022-03-01 10:15:00|7393.2|7392.2|7402.5|7401.5|7404.5|7403.5|7390.7|7389.7|730
1646130000000|2022-03-01 10:20:00|7402.7|7401.7|7396.2|7395.2|7403.7|7402.7|7393.5|7392.5|573
1646130300000|2022-03-01 10:25:00|7396.5|7395.5|7397.2|7396.2|7399.7|7398.7|7391.5|7390.5|683
1646130600000|2022-03-01 10:30:00|7397|7396|7399.2|7398.2|7401.2|7400.2|7387.7|7386.7|1454
1646130900000|2022-03-01 10:35:00|7399.7|7398.7|7394.5|7393.5|7399.7|7398.7|7390.2|7389.2|983
1646131200000|2022-03-01 10:40:00|7394.7|7393.7|7405.7|7404.7|7410|7409|7390.5|7389.5|1165
1646131500000|2022-03-01 10:45:00|7404.7|7403.7|7412|7411|7413.7|7412.7|7402.2|7401.2|550
1646131800000|2022-03-01 10:50:00|7411.7|7410.7|7413.2|7412.2|7418.7|7417.7|7410.5|7409.5|416
1646132100000|2022-03-01 10:55:00|7413.5|7412.5|7412.2|7411.2|7415.2|7414.2|7410.2|7409.2|312
1646132400000|2022-03-01 11:00:00|7412|7411|7404|7403|7412.2|7411.2|7403.2|7402.2|392
1646132700000|2022-03-01 11:05:00|7404.2|7403.2|7389.7|7388.7|7404.5|7403.5|7389.2|7388.2|438
1646133000000|2022-03-01 11:10:00|7390|7389|7388.7|7387.7|7393.7|7392.7|7386.7|7385.7|604
1646133300000|2022-03-01 11:15:00|7389|7388|7385.5|7384.5|7390.5|7389.5|7384.7|7383.7|428
1646133600000|2022-03-01 11:20:00|7385.7|7384.7|7388|7387|7393|7392|7385.7|7384.7|511
1646133900000|2022-03-01 11:25:00|7388.2|7387.2|7385.2|7384.2|7394.5|7393.5|7384.5|7383.5|641
1646134200000|2022-03-01 11:30:00|7385.5|7384.5|7389.2|7388.2|7391.7|7390.7|7383.2|7382.2|478
1646134500000|2022-03-01 11:35:00|7388|7387|7382.5|7381.5|7388|7387|7380.7|7379.7|472
1646134800000|2022-03-01 11:40:00|7382.2|7381.2|7371.7|7370.7|7383.7|7382.7|7370|7369|640
1646135100000|2022-03-01 11:45:00|7371.5|7370.5|7364.5|7363.5|7373|7372|7361.7|7360.7|944
1646135400000|2022-03-01 11:50:00|7364.7|7363.7|7353.2|7352.2|7366|7365|7352.5|7351.5|1037
1646135700000|2022-03-01 11:55:00|7353|7352|7359.2|7358.2|7361.5|7360.5|7347|7346|1338
1646136000000|2022-03-01 12:00:00|7358.7|7357.7|7362.2|7361.2|7362.2|7361.2|7355.5|7354.5|621
1646136300000|2022-03-01 12:05:00|7362.5|7361.5|7364.2|7363.2|7367.7|7366.7|7361.2|7360.2|417
1646136600000|2022-03-01 12:10:00|7364.5|7363.5|7367.2|7366.2|7369|7368|7364.2|7363.2|313
1646136900000|2022-03-01 12:15:00|7367.5|7366.5|7364|7363|7367.7|7366.7|7363.7|7362.7|403
1646137200000|2022-03-01 12:20:00|7364.7|7363.7|7375.7|7374.7|7376|7375|7364.7|7363.7|466
1646137500000|2022-03-01 12:25:00|7375.5|7374.5|7382|7381|7383.2|7382.2|7373.2|7372.2|423
1646137800000|2022-03-01 12:30:00|7382.2|7381.2|7385.7|7384.7|7385.7|7384.7|7378.5|7377.5|494
1646138100000|2022-03-01 12:35:00|7385.5|7384.5|7378.2|7377.2|7385.5|7384.5|7376|7375|556
1646138400000|2022-03-01 12:40:00|7378.1|7377.1|7380.1|7379.1|7381.9|7380.9|7374.1|7373.1|503
1646138700000|2022-03-01 12:45:00|7380.4|7379.4|7380.9|7379.9|7383.4|7382.4|7376.6|7375.6|255
1646139000000|2022-03-01 12:50:00|7379.9|7378.9|7372.6|7371.6|7380.9|7379.9|7370.4|7369.4|577
1646139300000|2022-03-01 12:55:00|7372.4|7371.4|7371.6|7370.6|7375.1|7374.1|7370.4|7369.4|478
1646139600000|2022-03-01 13:00:00|7370.6|7369.6|7365.1|7364.1|7371.1|7370.1|7363.1|7362.1|1016
1646139900000|2022-03-01 13:05:00|7365.4|7364.4|7368.6|7367.6|7372.6|7371.6|7362.9|7361.9|509
1646140200000|2022-03-01 13:10:00|7369.1|7368.1|7368.4|7367.4|7373.6|7372.6|7366.4|7365.4|592
1646140500000|2022-03-01 13:15:00|7368.1|7367.1|7375.4|7374.4|7376.9|7375.9|7366.9|7365.9|438
1646140800000|2022-03-01 13:20:00|7375.6|7374.6|7376.6|7375.6|7377.4|7376.4|7372.4|7371.4|624
1646141100000|2022-03-01 13:25:00|7376.4|7375.4|7392.9|7391.9|7392.9|7391.9|7376.4|7375.4|883
1646141400000|2022-03-01 13:30:00|7393.1|7392.1|7401.1|7400.1|7404.4|7403.4|7388.9|7387.9|1191
1646141700000|2022-03-01 13:35:00|7400.9|7399.9|7401.6|7400.6|7404.1|7403.1|7398.4|7397.4|665
1646142000000|2022-03-01 13:40:00|7401.4|7400.4|7403.9|7402.9|7404.1|7403.1|7396.9|7395.9|528
1646142300000|2022-03-01 13:45:00|7403.1|7402.1|7399.9|7398.9|7404.1|7403.1|7396.9|7395.9|435
1646142600000|2022-03-01 13:50:00|7399.6|7398.6|7395.6|7394.6|7400.1|7399.1|7392.6|7391.6|1018
1646142900000|2022-03-01 13:55:00|7395.4|7394.4|7388.6|7387.6|7397.9|7396.9|7387.6|7386.6|724
1646143200000|2022-03-01 14:00:00|7388.9|7387.9|7385.1|7384.1|7392.1|7391.1|7382.9|7381.9|863
1646143500000|2022-03-01 14:05:00|7385.4|7384.4|7387.9|7386.9|7391.4|7390.4|7383.9|7382.9|771
1646143800000|2022-03-01 14:10:00|7388.6|7387.6|7387.9|7386.9|7389.9|7388.9|7384.4|7383.4|494
1646144100000|2022-03-01 14:15:00|7388.4|7387.4|7385.1|7384.1|7390.4|7389.4|7384.9|7383.9|425
1646144400000|2022-03-01 14:20:00|7385.4|7384.4|7389.9|7388.9|7390.1|7389.1|7383.9|7382.9|320
1646144700000|2022-03-01 14:25:00|7388.6|7387.6|7392.6|7391.6|7396.1|7395.1|7387.9|7386.9|478
1646145000000|2022-03-01 14:30:00|7392.4|7391.4|7412.1|7411.1|7413.1|7412.1|7391.9|7390.9|1405
1646145300000|2022-03-01 14:35:00|7412.4|7411.4|7419.6|7418.6|7423.4|7422.4|7412.4|7411.4|1220
1646145600000|2022-03-01 14:40:00|7419.1|7418.1|7410.6|7409.6|7420.4|7419.4|7407.4|7406.4|911
1646145900000|2022-03-01 14:45:00|7409|7408|7414.8|7413.8|7415|7414|7400|7399|791
1646146200000|2022-03-01 14:50:00|7415|7414|7402.5|7401.5|7415.5|7414.5|7394.3|7393.3|888
1646146500000|2022-03-01 14:55:00|7403|7402|7405|7404|7409.3|7408.3|7397.8|7396.8|1027
1646146800000|2022-03-01 15:00:00|7405.8|7404.8|7407.8|7406.8|7417.5|7416.5|7403.5|7402.5|1263
1646147100000|2022-03-01 15:05:00|7407.5|7406.5|7395.3|7394.3|7411|7410|7395|7394|1376
1646147400000|2022-03-01 15:10:00|7395.9|7394.9|7382.9|7381.9|7395.9|7394.9|7380.1|7379.1|1618
1646147700000|2022-03-01 15:15:00|7382.6|7381.6|7387.1|7386.1|7387.4|7386.4|7378.9|7377.9|1439
1646148000000|2022-03-01 15:20:00|7387.4|7386.4|7386.9|7385.9|7387.9|7386.9|7381.4|7380.4|1243
1646148300000|2022-03-01 15:25:00|7386.6|7385.6|7397.1|7396.1|7397.1|7396.1|7384.1|7383.1|1037
1646148600000|2022-03-01 15:30:00|7397.6|7396.6|7397.6|7396.6|7413.6|7412.6|7392.9|7391.9|1411
1646148900000|2022-03-01 15:35:00|7397.4|7396.4|7392.4|7391.4|7401.1|7400.1|7391.4|7390.4|1215
1646149200000|2022-03-01 15:40:00|7392.1|7391.1|7377.1|7376.1|7392.1|7391.1|7377.1|7376.1|1634
1646149500000|2022-03-01 15:45:00|7376.9|7375.9|7380.1|7379.1|7380.4|7379.4|7370.4|7369.4|1135
1646149800000|2022-03-01 15:50:00|7380.6|7379.6|7375.1|7374.1|7386.1|7385.1|7375.1|7374.1|1294
1646150100000|2022-03-01 15:55:00|7375.4|7374.4|7370.6|7369.6|7375.4|7374.4|7369.1|7368.1|874
1646150400000|2022-03-01 16:00:00|7370.1|7369.1|7368.1|7367.1|7374.6|7373.6|7365.6|7364.6|1307
1646150700000|2022-03-01 16:05:00|7367.9|7366.9|7357.1|7356.1|7367.9|7366.9|7354.4|7353.4|1297
1646151000000|2022-03-01 16:10:00|7357.6|7356.6|7363.1|7362.1|7363.9|7362.9|7353.9|7352.9|1562
1646151300000|2022-03-01 16:15:00|7362.9|7361.9|7352.1|7351.1|7363.6|7362.6|7350.6|7349.6|1602
1646151600000|2022-03-01 16:20:00|7351.9|7350.9|7350.6|7349.6|7355.6|7354.6|7350.4|7349.4|1602
1646151900000|2022-03-01 16:25:00|7350.4|7349.4|7329.4|7327.4|7350.4|7349.4|7326.4|7325.4|4651
1646152200000|2022-03-01 16:30:00|7329.6|7327.6|7331.1|7329.1|7335.9|7333.9|7313.9|7311.9|8833
1646152500000|2022-03-01 16:35:00|7330.1|7328.1|7323.1|7321.1|7334.1|7332.1|7320.1|7318.1|3088
1646152800000|2022-03-01 16:40:00|7323.6|7321.6|7325.1|7323.1|7333.9|7331.9|7319.4|7317.4|2312
1646153100000|2022-03-01 16:45:00|7324.4|7322.4|7309.9|7307.9|7324.6|7322.6|7297.9|7295.9|1727
1646153400000|2022-03-01 16:50:00|7310.6|7308.6|7315.9|7313.9|7322.1|7320.1|7305.9|7303.9|1036
1646153700000|2022-03-01 16:55:00|7316.1|7314.1|7308.1|7306.1|7316.6|7314.6|7304.9|7302.9|908
1646154000000|2022-03-01 17:00:00|7307.9|7305.9|7292.6|7290.6|7309.9|7307.9|7291.9|7289.9|720
1646154300000|2022-03-01 17:05:00|7293.4|7291.4|7288.1|7286.1|7298.6|7296.6|7283.6|7281.6|996
1646154600000|2022-03-01 17:10:00|7287.6|7285.6|7300.6|7298.6|7301.9|7299.9|7284.1|7282.1|466
1646154900000|2022-03-01 17:15:00|7299.6|7297.6|7311.6|7309.6|7311.9|7309.9|7298.1|7296.1|729
1646155200000|2022-03-01 17:20:00|7311.9|7309.9|7309.4|7307.4|7313.4|7311.4|7306.9|7304.9|456
1646155500000|2022-03-01 17:25:00|7309.1|7307.1|7311.6|7309.6|7315.9|7313.9|7307.6|7305.6|247
1646155800000|2022-03-01 17:30:00|7310.9|7308.9|7315.6|7313.6|7317.9|7315.9|7307.6|7305.6|385
1646156100000|2022-03-01 17:35:00|7316.1|7314.1|7310.1|7308.1|7317.1|7315.1|7307.1|7305.1|339
1646156400000|2022-03-01 17:40:00|7311.1|7309.1|7325.6|7323.6|7325.6|7323.6|7310.1|7308.1|415
1646156700000|2022-03-01 17:45:00|7325.1|7323.1|7325.6|7323.6|7327.4|7325.4|7319.1|7317.1|316
1646157000000|2022-03-01 17:50:00|7325.1|7323.1|7322.9|7320.9|7328.4|7326.4|7320.6|7318.6|178
1646157300000|2022-03-01 17:55:00|7322.6|7320.6|7321.4|7319.4|7323.9|7321.9|7318.1|7316.1|237
1646157600000|2022-03-01 18:00:00|7320.9|7318.9|7327.1|7325.1|7329.9|7327.9|7319.9|7317.9|140
1646157900000|2022-03-01 18:05:00|7326.6|7324.6|7324.1|7322.1|7328.1|7326.1|7318.4|7316.4|196
1646158200000|2022-03-01 18:10:00|7323.9|7321.9|7313.1|7311.1|7324.9|7322.9|7306.6|7304.6|192
1646158500000|2022-03-01 18:15:00|7312.9|7310.9|7305.1|7303.1|7314.4|7312.4|7304.6|7302.6|172
1646158800000|2022-03-01 18:20:00|7305.4|7303.4|7295.4|7293.4|7310.1|7308.1|7295.4|7293.4|130
1646159100000|2022-03-01 18:25:00|7295.6|7293.6|7286.6|7284.6|7295.6|7293.6|7286.1|7284.1|191
1646159400000|2022-03-01 18:30:00|7286.9|7284.9|7289.4|7287.4|7293.6|7291.6|7286.1|7284.1|195
1646159700000|2022-03-01 18:35:00|7288.6|7286.6|7302.6|7300.6|7302.9|7300.9|7286.6|7284.6|260
1646160000000|2022-03-01 18:40:00|7302.9|7300.9|7291.6|7289.6|7303.1|7301.1|7290.1|7288.1|161
1646160300000|2022-03-01 18:45:00|7290.6|7288.6|7288.4|7286.4|7296.9|7294.9|7284.6|7282.6|305
1646160600000|2022-03-01 18:50:00|7288.1|7286.1|7288.6|7286.6|7292.9|7290.9|7284.9|7282.9|244
1646160900000|2022-03-01 18:55:00|7287.9|7285.9|7291.6|7289.6|7295.6|7293.6|7286.9|7284.9|164
1646161200000|2022-03-01 19:00:00|7291.9|7289.9|7285.4|7283.4|7293.1|7291.1|7282.1|7280.1|235
1646161500000|2022-03-01 19:05:00|7284.6|7282.6|7285.6|7283.6|7290.6|7288.6|7284.6|7282.6|178
1646161800000|2022-03-01 19:10:00|7285.9|7283.9|7283.6|7281.6|7286.6|7284.6|7279.4|7277.4|123
1646162100000|2022-03-01 19:15:00|7283.4|7281.4|7283.1|7281.1|7286.6|7284.6|7273.1|7271.1|411
1646162400000|2022-03-01 19:20:00|7283.4|7281.4|7296.6|7294.6|7298.1|7296.1|7281.4|7279.4|178
1646162700000|2022-03-01 19:25:00|7296.4|7294.4|7301.6|7299.6|7302.6|7300.6|7296.1|7294.1|162
1646163000000|2022-03-01 19:30:00|7303.1|7301.1|7301.1|7299.1|7303.9|7301.9|7299.1|7297.1|163
1646163300000|2022-03-01 19:35:00|7301.6|7299.6|7309.9|7307.9|7310.4|7308.4|7301.1|7299.1|164
1646163600000|2022-03-01 19:40:00|7310.1|7308.1|7310.1|7308.1|7311.6|7309.6|7306.1|7304.1|133
1646163900000|2022-03-01 19:45:00|7310.4|7308.4|7302.4|7300.4|7312.4|7310.4|7300.4|7298.4|180
1646164200000|2022-03-01 19:50:00|7302.6|7300.6|7297.1|7295.1|7302.6|7300.6|7296.6|7294.6|148
1646164500000|2022-03-01 19:55:00|7297.6|7295.6|7296.1|7294.1|7300.1|7298.1|7292.6|7290.6|170
1646164800000|2022-03-01 20:00:00|7297.1|7295.1|7313.1|7311.1|7313.1|7311.1|7294.6|7292.6|375
1646165100000|2022-03-01 20:05:00|7313.4|7311.4|7320.6|7318.6|7323.4|7321.4|7313.4|7311.4|400
1646165400000|2022-03-01 20:10:00|7320.4|7318.4|7314.1|7312.1|7321.6|7319.6|7311.6|7309.6|142
1646165700000|2022-03-01 20:15:00|7314.4|7312.4|7310.6|7308.6|7316.1|7314.1|7308.1|7306.1|361
1646166000000|2022-03-01 20:20:00|7310.4|7308.4|7312.1|7310.1|7313.6|7311.6|7307.4|7305.4|178
1646166300000|2022-03-01 20:25:00|7312.6|7310.6|7310.1|7308.1|7314.1|7312.1|7308.9|7306.9|309
1646166600000|2022-03-01 20:30:00|7309.9|7307.9|7311.1|7309.1|7313.9|7311.9|7302.1|7300.1|420
1646166900000|2022-03-01 20:35:00|7311.6|7309.6|7308.6|7306.6|7312.1|7310.1|7304.4|7302.4|167
1646167200000|2022-03-01 20:40:00|7307.9|7305.9|7301.9|7299.9|7314.1|7312.1|7300.1|7298.1|325
1646167500000|2022-03-01 20:45:00|7301.6|7299.6|7290.9|7288.9|7302.1|7300.1|7290.9|7288.9|396
1646167800000|2022-03-01 20:50:00|7291.1|7289.1|7310.4|7308.4|7312.1|7310.1|7289.6|7287.6|1044
1646168100000|2022-03-01 20:55:00|7309.1|7307.1|7319.1|7315.1|7328.9|7326.9|7307.6|7305.6|810
1646168400000|2022-03-01 21:00:00|7319|7315|7331.3|7327.3|7333.7|7329.7|7319|7315|0
1646168700000|2022-03-01 21:05:00|7331.2|7327.2|7331.8|7327.8|7334.8|7330.8|7328.3|7324.3|0
1646169000000|2022-03-01 21:10:00|7332.6|7328.6|7337.6|7333.6|7340.2|7336.2|7330.4|7326.4|0
1646169300000|2022-03-01 21:15:00|7337|7333|7334.4|7330.4|7337.7|7333.7|7331.3|7327.3|0
1646169600000|2022-03-01 21:20:00|7334.2|7330.2|7331.8|7327.8|7336.7|7332.7|7330.3|7326.3|0
1646169900000|2022-03-01 21:25:00|7332.2|7328.2|7333.6|7329.6|7337.5|7333.5|7332.2|7328.2|0
1646170200000|2022-03-01 21:30:00|7333.8|7329.8|7331.3|7327.3|7336.8|7332.8|7330.9|7326.9|0
1646170500000|2022-03-01 21:35:00|7331.5|7327.5|7330.1|7326.1|7336|7332|7328.9|7324.9|0
1646170800000|2022-03-01 21:40:00|7329.5|7325.5|7326.3|7322.3|7329.7|7325.7|7324.4|7320.4|0
1646171100000|2022-03-01 21:45:00|7326.6|7322.6|7326.8|7322.8|7328|7324|7324.4|7320.4|0
1646171400000|2022-03-01 21:50:00|7326.6|7322.6|7328.9|7324.9|7331|7327|7326.6|7322.6|0
1646171700000|2022-03-01 21:55:00|7329.1|7325.1|7329.1|7325.1|7331.6|7327.6|7326.5|7322.5|0
1646172000000|2022-03-01 22:00:00|7330.1|7326.1|7327.7|7323.7|7331.6|7327.6|7327.7|7323.7|0
1646172300000|2022-03-01 22:05:00|7327.3|7323.3|7324.9|7320.9|7327.7|7323.7|7323.3|7319.3|0
1646172600000|2022-03-01 22:10:00|7325.6|7321.6|7323.2|7319.2|7325.6|7321.6|7322.3|7318.3|0
1646172900000|2022-03-01 22:15:00|7323.7|7319.7|7323.8|7319.8|7323.8|7319.8|7323.5|7319.5|0
1646173200000|2022-03-01 22:20:00|7323.7|7319.7|7323|7319|7324|7320|7322.7|7318.7|0
1646173500000|2022-03-01 22:25:00|7323.1|7319.1|7322.9|7318.9|7323.1|7319.1|7322.8|7318.8|0
1646173800000|2022-03-01 22:30:00|7322.2|7318.2|7322.4|7318.4|7322.7|7318.7|7322.2|7318.2|0
1646174100000|2022-03-01 22:35:00|7322.2|7318.2|7322.7|7318.7|7323|7319|7322|7318|0
1646174400000|2022-03-01 22:40:00|7322.8|7318.8|7323.1|7319.1|7323.3|7319.3|7322.6|7318.6|0
1646174700000|2022-03-01 22:45:00|7323.3|7319.3|7324|7320|7325.7|7321.7|7322.9|7318.9|0
1646175000000|2022-03-01 22:50:00|7324.9|7320.9|7325.3|7321.3|7326.2|7322.2|7324.9|7320.9|0
1646175300000|2022-03-01 22:55:00|7325.5|7321.5|7323.8|7319.8|7325.5|7321.5|7322.7|7318.7|0
1646175600000|2022-03-01 23:00:00|7325.4|7321.4|7322.4|7318.4|7328.8|7324.8|7320.5|7316.5|0
1646175900000|2022-03-01 23:05:00|7322.8|7318.8|7323|7319|7328.5|7324.5|7321.1|7317.1|0
1646176200000|2022-03-01 23:10:00|7322.8|7318.8|7325|7321|7325.2|7321.2|7319|7315|0
1646176500000|2022-03-01 23:15:00|7324.8|7320.8|7324.4|7320.4|7326.5|7322.5|7321.8|7317.8|0
1646176800000|2022-03-01 23:20:00|7325.6|7321.6|7322.6|7318.6|7329.4|7325.4|7322.6|7318.6|0
1646177100000|2022-03-01 23:25:00|7323.1|7319.1|7321.9|7317.9|7325|7321|7318.9|7314.9|0
1646177400000|2022-03-01 23:30:00|7322.3|7318.3|7333.8|7329.8|7333.8|7329.8|7322.2|7318.2|0
1646177700000|2022-03-01 23:35:00|7334|7330|7334.8|7330.8|7338.5|7334.5|7332|7328|0
1646178000000|2022-03-01 23:40:00|7334.6|7330.6|7333.4|7329.4|7336.2|7332.2|7330.7|7326.7|0
1646178300000|2022-03-01 23:45:00|7333.6|7329.6|7330.3|7326.3|7334.4|7330.4|7330.1|7326.1|0
1646178600000|2022-03-01 23:50:00|7330.1|7326.1|7331.8|7327.8|7332.6|7328.6|7328.6|7324.6|0
1646178900000|2022-03-01 23:55:00|7332.6|7328.6|7339.3|7335.3|7339.6|7335.6|7332.2|7328.2|0
1646179200000|2022-03-02 00:00:00|7340|7336|7336.5|7332.5|7340.2|7336.2|7332.8|7328.8|0
1646179500000|2022-03-02 00:05:00|7336.3|7332.3|7340.8|7336.8|7342.3|7338.3|7336.3|7332.3|0
1646179800000|2022-03-02 00:10:00|7340.3|7336.3|7340.6|7336.6|7341.2|7337.2|7337.8|7333.8|0
1646180100000|2022-03-02 00:15:00|7340.4|7336.4|7351.2|7347.2|7354.2|7350.2|7339.2|7335.2|0
1646180400000|2022-03-02 00:20:00|7350.3|7346.3|7351.7|7347.7|7353|7349|7348.1|7344.1|0
1646180700000|2022-03-02 00:25:00|7353.8|7349.8|7353.6|7349.6|7357.1|7353.1|7351.1|7347.1|0
1646181000000|2022-03-02 00:30:00|7353.3|7349.3|7346.1|7342.1|7353.7|7349.7|7340.5|7336.5|0
1646181300000|2022-03-02 00:35:00|7346|7342|7346.8|7342.8|7349.2|7345.2|7343|7339|0
1646181600000|2022-03-02 00:40:00|7346.6|7342.6|7348.2|7344.2|7352.8|7348.8|7343.3|7339.3|0
1646181900000|2022-03-02 00:45:00|7348.3|7344.3|7350.9|7346.9|7358.1|7354.1|7348.1|7344.1|0
1646182200000|2022-03-02 00:50:00|7350.8|7346.8|7354.6|7350.6|7356|7352|7350.2|7346.2|0
1646182500000|2022-03-02 00:55:00|7354.4|7350.4|7356.8|7352.8|7357.2|7353.2|7352.9|7348.9|0
1646182800000|2022-03-02 01:00:00|7355.7|7351.7|7364.4|7361.4|7377.9|7374.9|7352.8|7348.8|247
1646183100000|2022-03-02 01:05:00|7366.6|7363.6|7363.4|7360.4|7369.6|7366.6|7361.1|7358.1|107
1646183400000|2022-03-02 01:10:00|7363.9|7360.9|7366.9|7363.9|7367.6|7364.6|7362.6|7359.6|18
1646183700000|2022-03-02 01:15:00|7364.9|7361.9|7355.4|7352.4|7370.6|7367.6|7353.6|7350.6|97
1646184000000|2022-03-02 01:20:00|7359.4|7356.4|7350.4|7347.4|7361.9|7358.9|7348.6|7345.6|81
1646184300000|2022-03-02 01:25:00|7350.1|7347.1|7349.9|7346.9|7353.4|7350.4|7347.6|7344.6|68
1646184600000|2022-03-02 01:30:00|7350.6|7347.6|7366.6|7363.6|7366.9|7363.9|7347.6|7344.6|108
1646184900000|2022-03-02 01:35:00|7366.9|7363.9|7361.6|7358.6|7369.9|7366.9|7360.9|7357.9|25
1646185200000|2022-03-02 01:40:00|7361.9|7358.9|7349.4|7346.4|7362.1|7359.1|7349.4|7346.4|49
1646185500000|2022-03-02 01:45:00|7349.6|7346.6|7349.9|7346.9|7355.9|7352.9|7347.4|7344.4|48
1646185800000|2022-03-02 01:50:00|7350.1|7347.1|7348.4|7345.4|7353.4|7350.4|7342.6|7339.6|46
1646186100000|2022-03-02 01:55:00|7348.1|7345.1|7350.9|7347.9|7354.9|7351.9|7343.9|7340.9|34
1646186400000|2022-03-02 02:00:00|7351.1|7348.1|7348.9|7345.9|7352.6|7349.6|7342.6|7339.6|70
1646186700000|2022-03-02 02:05:00|7349.1|7346.1|7350.6|7347.6|7354.9|7351.9|7347.9|7344.9|19
1646187000000|2022-03-02 02:10:00|7350.9|7347.9|7346.1|7343.1|7354.9|7351.9|7345.4|7342.4|55
1646187300000|2022-03-02 02:15:00|7347.4|7344.4|7338.6|7335.6|7349.9|7346.9|7335.6|7332.6|53
1646187600000|2022-03-02 02:20:00|7336.9|7333.9|7338.4|7335.4|7345.9|7342.9|7336.4|7333.4|38
1646187900000|2022-03-02 02:25:00|7338.6|7335.6|7343.1|7340.1|7347.1|7344.1|7335.9|7332.9|47
1646188200000|2022-03-02 02:30:00|7345.1|7342.1|7342.6|7339.6|7345.6|7342.6|7339.4|7336.4|49
1646188500000|2022-03-02 02:35:00|7342.9|7339.9|7347.4|7344.4|7352.4|7349.4|7342.4|7339.4|52
1646188800000|2022-03-02 02:40:00|7347.6|7344.6|7334.1|7331.1|7348.9|7345.9|7331.4|7328.4|77
1646189100000|2022-03-02 02:45:00|7336.6|7333.6|7337.1|7334.1|7341.9|7338.9|7334.4|7331.4|38
1646189400000|2022-03-02 02:50:00|7337.4|7334.4|7341.9|7338.9|7345.1|7342.1|7336.4|7333.4|77
1646189700000|2022-03-02 02:55:00|7341.6|7338.6|7348.6|7345.6|7351.4|7348.4|7337.6|7334.6|101
1646190000000|2022-03-02 03:00:00|7348.4|7345.4|7351.4|7348.4|7354.6|7351.6|7348.4|7345.4|51
1646190300000|2022-03-02 03:05:00|7351.1|7348.1|7348.9|7345.9|7351.1|7348.1|7347.4|7344.4|49
1646190600000|2022-03-02 03:10:00|7351.1|7348.1|7354.6|7351.6|7356.4|7353.4|7346.1|7343.1|61
1646190900000|2022-03-02 03:15:00|7354.9|7351.9|7351.4|7348.4|7355.9|7352.9|7348.1|7345.1|31
1646191200000|2022-03-02 03:20:00|7350.9|7347.9|7345.1|7342.1|7351.4|7348.4|7344.1|7341.1|50
1646191500000|2022-03-02 03:25:00|7345.4|7342.4|7343.1|7340.1|7345.6|7342.6|7340.4|7337.4|44
1646191800000|2022-03-02 03:30:00|7343.4|7340.4|7344.4|7341.4|7346.4|7343.4|7341.4|7338.4|27
1646192100000|2022-03-02 03:35:00|7344.1|7341.1|7340.4|7337.4|7344.6|7341.6|7336.9|7333.9|31
1646192400000|2022-03-02 03:40:00|7340.1|7337.1|7338.4|7335.4|7343.6|7340.6|7336.6|7333.6|17
1646192700000|2022-03-02 03:45:00|7338.6|7335.6|7343.9|7340.9|7344.6|7341.6|7337.4|7334.4|18
1646193000000|2022-03-02 03:50:00|7343.4|7340.4|7340.6|7337.6|7344.4|7341.4|7340.1|7337.1|27
1646193300000|2022-03-02 03:55:00|7342.4|7339.4|7342.6|7339.6|7344.4|7341.4|7339.1|7336.1|38
1646193600000|2022-03-02 04:00:00|7342.9|7339.9|7342.4|7339.4|7344.6|7341.6|7338.9|7335.9|29
1646193900000|2022-03-02 04:05:00|7342.1|7339.1|7337.4|7334.4|7342.1|7339.1|7331.9|7328.9|38
1646194200000|2022-03-02 04:10:00|7337.6|7334.6|7334.6|7331.6|7341.1|7338.1|7334.6|7331.6|39
1646194500000|2022-03-02 04:15:00|7333.9|7330.9|7342.6|7339.6|7344.4|7341.4|7333.9|7330.9|42
1646194800000|2022-03-02 04:20:00|7342.4|7339.4|7335.1|7332.1|7343.9|7340.9|7335.1|7332.1|19
1646195100000|2022-03-02 04:25:00|7334.9|7331.9|7336.9|7333.9|7338.9|7335.9|7332.6|7329.6|21
1646195400000|2022-03-02 04:30:00|7337.1|7334.1|7339.4|7336.4|7340.6|7337.6|7336.9|7333.9|31
1646195700000|2022-03-02 04:35:00|7339.1|7336.1|7342.9|7339.9|7344.1|7341.1|7336.4|7333.4|37
1646196000000|2022-03-02 04:40:00|7342.1|7339.1|7340.4|7337.4|7344.4|7341.4|7338.4|7335.4|44
1646196300000|2022-03-02 04:45:00|7340.1|7337.1|7339.9|7336.9|7344.1|7341.1|7337.9|7334.9|32
1646196600000|2022-03-02 04:50:00|7341.9|7338.9|7345.4|7342.4|7349.4|7346.4|7341.1|7338.1|17
1646196900000|2022-03-02 04:55:00|7345.6|7342.6|7349.4|7346.4|7350.4|7347.4|7342.9|7339.9|52
1646197200000|2022-03-02 05:00:00|7349.1|7346.1|7346.4|7343.4|7350.6|7347.6|7343.6|7340.6|39
1646197500000|2022-03-02 05:05:00|7347.4|7344.4|7348.9|7345.9|7350.4|7347.4|7344.1|7341.1|33
1646197800000|2022-03-02 05:10:00|7349.1|7346.1|7348.1|7345.1|7352.1|7349.1|7348.1|7345.1|55
1646198100000|2022-03-02 05:15:00|7346.1|7343.1|7356.9|7353.9|7359.9|7356.9|7345.1|7342.1|107
1646198400000|2022-03-02 05:20:00|7355.6|7352.6|7353.4|7350.4|7358.1|7355.1|7353.4|7350.4|40
1646198700000|2022-03-02 05:25:00|7353.6|7350.6|7357.9|7354.9|7357.9|7354.9|7353.6|7350.6|59
1646199000000|2022-03-02 05:30:00|7357.6|7354.6|7353.9|7350.9|7357.6|7354.6|7352.9|7349.9|87
1646199300000|2022-03-02 05:35:00|7355.1|7352.1|7355.9|7352.9|7356.4|7353.4|7353.1|7350.1|54
1646199600000|2022-03-02 05:40:00|7356.4|7353.4|7349.9|7346.9|7356.4|7353.4|7349.6|7346.6|52
1646199900000|2022-03-02 05:45:00|7352.9|7349.9|7354.6|7351.6|7358.1|7355.1|7350.9|7347.9|77
1646200200000|2022-03-02 05:50:00|7355.6|7352.6|7358.1|7355.1|7359.1|7356.1|7353.1|7350.1|79
1646200500000|2022-03-02 05:55:00|7357.9|7354.9|7351.9|7348.9|7358.6|7355.6|7350.1|7347.1|73
1646200800000|2022-03-02 06:00:00|7351.1|7348.1|7349.4|7346.4|7357.1|7354.1|7348.6|7345.6|58
1646201100000|2022-03-02 06:05:00|7350.9|7347.9|7353.9|7350.9|7355.4|7352.4|7349.4|7346.4|44
1646201400000|2022-03-02 06:10:00|7353.6|7350.6|7355.4|7352.4|7359.1|7356.1|7351.9|7348.9|34
1646201700000|2022-03-02 06:15:00|7355.1|7352.1|7360.6|7357.6|7362.6|7359.6|7355.1|7352.1|20
1646202000000|2022-03-02 06:20:00|7360.9|7357.9|7350.6|7347.6|7360.9|7357.9|7350.4|7347.4|35
1646202300000|2022-03-02 06:25:00|7350.4|7347.4|7351.4|7348.4|7355.4|7352.4|7349.9|7346.9|34
1646202600000|2022-03-02 06:30:00|7351.1|7348.1|7355.4|7352.4|7356.6|7353.6|7351.1|7348.1|36
1646202900000|2022-03-02 06:35:00|7355.1|7352.1|7362.4|7359.4|7363.4|7360.4|7351.9|7348.9|119
1646203200000|2022-03-02 06:40:00|7363.4|7360.4|7362.4|7359.4|7363.4|7360.4|7353.6|7350.6|87
1646203500000|2022-03-02 06:45:00|7362.6|7359.6|7356.4|7353.4|7363.1|7360.1|7355.9|7352.9|59
1646203800000|2022-03-02 06:50:00|7356.1|7353.1|7349.6|7346.6|7357.1|7354.1|7346.1|7343.1|110
1646204100000|2022-03-02 06:55:00|7349.4|7346.4|7344.4|7341.4|7349.4|7346.4|7339.9|7336.9|114
1646204400000|2022-03-02 07:00:00|7343.9|7340.9|7322.6|7320.6|7352.6|7350.6|7319.9|7317.9|455
1646204700000|2022-03-02 07:05:00|7323.1|7321.1|7310.9|7308.9|7323.9|7321.9|7309.1|7307.1|243
1646205000000|2022-03-02 07:10:00|7311.4|7309.4|7310.1|7308.1|7319.6|7317.6|7309.9|7307.9|109
1646205300000|2022-03-02 07:15:00|7309.9|7307.9|7308.6|7306.6|7314.9|7312.9|7303.9|7301.9|194
1646205600000|2022-03-02 07:20:00|7307.9|7305.9|7309.9|7307.9|7318.6|7316.6|7297.6|7295.6|374
1646205900000|2022-03-02 07:25:00|7308.4|7306.4|7318.4|7316.4|7327.6|7325.6|7307.6|7305.6|126
1646206200000|2022-03-02 07:30:00|7318.6|7316.6|7336.9|7334.9|7337.4|7335.4|7317.6|7315.6|253
1646206500000|2022-03-02 07:35:00|7335.4|7333.4|7331.4|7329.4|7337.6|7335.6|7322.4|7320.4|211
1646206800000|2022-03-02 07:40:00|7331.6|7329.6|7329.6|7327.6|7333.4|7331.4|7317.6|7315.6|261
1646207100000|2022-03-02 07:45:00|7329.4|7327.4|7327.4|7325.4|7332.9|7330.9|7316.1|7314.1|230
1646207400000|2022-03-02 07:50:00|7326.9|7324.9|7329.6|7327.6|7338.9|7336.9|7318.4|7316.4|460
1646207700000|2022-03-02 07:55:00|7329.4|7327.4|7337.4|7335.4|7343.1|7341.1|7326.6|7324.6|743
1646208000000|2022-03-02 08:00:00|7337.9|7336.9|7366.9|7365.9|7390.6|7389.6|7332.1|7331.1|5673
1646208300000|2022-03-02 08:05:00|7369.1|7368.1|7348.1|7347.1|7374.9|7373.9|7343.4|7342.4|2276
1646208600000|2022-03-02 08:10:00|7346.6|7345.6|7367.1|7366.1|7378.6|7377.6|7346.6|7345.6|2605
1646208900000|2022-03-02 08:15:00|7367.6|7366.6|7391.1|7390.1|7396.6|7395.6|7367.4|7366.4|2101
1646209200000|2022-03-02 08:20:00|7390.9|7389.9|7405.9|7404.9|7407.6|7406.6|7386.1|7385.1|1643
1646209500000|2022-03-02 08:25:00|7406.1|7405.1|7379.1|7378.1|7407.1|7406.1|7378.9|7377.9|2245
1646209800000|2022-03-02 08:30:00|7378.1|7377.1|7376.6|7375.6|7390.4|7389.4|7374.4|7373.4|1027
1646210100000|2022-03-02 08:35:00|7377.1|7376.1|7383.6|7382.6|7384.6|7383.6|7368.6|7367.6|981
1646210400000|2022-03-02 08:40:00|7382.7|7381.7|7377.7|7376.7|7385.7|7384.7|7372.7|7371.7|969
1646210700000|2022-03-02 08:45:00|7377.2|7376.2|7380.2|7379.2|7383|7382|7370.7|7369.7|885
1646211000000|2022-03-02 08:50:00|7380|7379|7364.7|7363.7|7384.7|7383.7|7364.7|7363.7|587
1646211300000|2022-03-02 08:55:00|7364.2|7363.2|7375.5|7374.5|7375.5|7374.5|7364.2|7363.2|764
1646211600000|2022-03-02 09:00:00|7374.7|7373.7|7373.7|7372.7|7377.7|7376.7|7366|7365|607
1646211900000|2022-03-02 09:05:00|7372.5|7371.5|7385.2|7384.2|7387.7|7386.7|7372.2|7371.2|959
1646212200000|2022-03-02 09:10:00|7384.2|7383.2|7393.7|7392.7|7398.5|7397.5|7383|7382|663
1646212500000|2022-03-02 09:15:00|7394.2|7393.2|7394.7|7393.7|7401.7|7400.7|7393|7392|636
1646212800000|2022-03-02 09:20:00|7394.2|7393.2|7378.2|7377.2|7394.7|7393.7|7377|7376|627
1646213100000|2022-03-02 09:25:00|7378.7|7377.7|7379.2|7378.2|7383.7|7382.7|7366.5|7365.5|1154
1646213400000|2022-03-02 09:30:00|7379.2|7378.2|7380.2|7379.2|7403.5|7402.5|7371|7370|1793
1646213700000|2022-03-02 09:35:00|7380|7379|7384.7|7383.7|7388.2|7387.2|7369.2|7368.2|786
1646214000000|2022-03-02 09:40:00|7384.5|7383.5|7388.7|7387.7|7393.5|7392.5|7382.2|7381.2|513
1646214300000|2022-03-02 09:45:00|7388.2|7387.2|7400.7|7399.7|7403.7|7402.7|7387|7386|730
1646214600000|2022-03-02 09:50:00|7400.5|7399.5|7395.7|7394.7|7404.2|7403.2|7392.2|7391.2|1000
1646214900000|2022-03-02 09:55:00|7396.7|7395.7|7390.7|7389.7|7400.5|7399.5|7390.7|7389.7|704
1646215200000|2022-03-02 10:00:00|7390.2|7389.2|7378.5|7377.5|7393.2|7392.2|7378.2|7377.2|832
1646215500000|2022-03-02 10:05:00|7378.2|7377.2|7377.2|7376.2|7379.5|7378.5|7374.2|7373.2|1120
1646215800000|2022-03-02 10:10:00|7376.7|7375.7|7379.2|7378.2|7382.7|7381.7|7367.7|7366.7|1277
1646216100000|2022-03-02 10:15:00|7379.7|7378.7|7385|7384|7387.2|7386.2|7373.2|7372.2|834
1646216400000|2022-03-02 10:20:00|7384.5|7383.5|7386.5|7385.5|7388.5|7387.5|7382.2|7381.2|443
1646216700000|2022-03-02 10:25:00|7386.2|7385.2|7395.5|7394.5|7397|7396|7381|7380|604
1646217000000|2022-03-02 10:30:00|7394.7|7393.7|7392.7|7391.7|7398.2|7397.2|7389.5|7388.5|613
1646217300000|2022-03-02 10:35:00|7392.2|7391.2|7394.2|7393.2|7398.7|7397.7|7389.7|7388.7|368
1646217600000|2022-03-02 10:40:00|7394|7393|7392.2|7391.2|7398.2|7397.2|7385.2|7384.2|412
1646217900000|2022-03-02 10:45:00|7391.7|7390.7|7382.7|7381.7|7395.5|7394.5|7381.5|7380.5|484
1646218200000|2022-03-02 10:50:00|7382.5|7381.5|7374.2|7373.2|7384.7|7383.7|7370.2|7369.2|338
1646218500000|2022-03-02 10:55:00|7374|7373|7375.2|7374.2|7381.2|7380.2|7372.5|7371.5|366
1646218800000|2022-03-02 11:00:00|7375|7374|7380.7|7379.7|7384.7|7383.7|7372.2|7371.2|519
1646219100000|2022-03-02 11:05:00|7380.2|7379.2|7383.7|7382.7|7385|7384|7374.2|7373.2|298
1646219400000|2022-03-02 11:10:00|7384|7383|7385.2|7384.2|7388.7|7387.7|7381.2|7380.2|250
1646219700000|2022-03-02 11:15:00|7385|7384|7383.7|7382.7|7386.2|7385.2|7379.2|7378.2|569
1646220000000|2022-03-02 11:20:00|7384|7383|7381.5|7380.5|7385.5|7384.5|7379.7|7378.7|267
1646220300000|2022-03-02 11:25:00|7382|7381|7390.2|7389.2|7391.7|7390.7|7379|7378|506
1646220600000|2022-03-02 11:30:00|7390|7389|7397.5|7396.5|7398.7|7397.7|7387.2|7386.2|742
1646220900000|2022-03-02 11:35:00|7397.2|7396.2|7399.5|7398.5|7401.2|7400.2|7395.7|7394.7|430
1646221200000|2022-03-02 11:40:00|7399.7|7398.7|7401.5|7400.5|7405.7|7404.7|7394.7|7393.7|571
1646221500000|2022-03-02 11:45:00|7401.7|7400.7|7398.5|7397.5|7404.2|7403.2|7398.5|7397.5|406
1646221800000|2022-03-02 11:50:00|7399.2|7398.2|7396.7|7395.7|7400.7|7399.7|7394.7|7393.7|376
1646222100000|2022-03-02 11:55:00|7396.5|7395.5|7400.7|7399.7|7401.2|7400.2|7394.7|7393.7|406
1646222400000|2022-03-02 12:00:00|7400.2|7399.2|7399.5|7398.5|7402.2|7401.2|7396.2|7395.2|677
1646222700000|2022-03-02 12:05:00|7400|7399|7402|7401|7403|7402|7399|7398|398
1646223000000|2022-03-02 12:10:00|7402.5|7401.5|7401.7|7400.7|7404.2|7403.2|7400.7|7399.7|659
1646223300000|2022-03-02 12:15:00|7402.2|7401.2|7404.7|7403.7|7411.2|7410.2|7401.7|7400.7|395
1646223600000|2022-03-02 12:20:00|7405.2|7404.2|7398.2|7397.2|7405.2|7404.2|7393|7392|726
1646223900000|2022-03-02 12:25:00|7398|7397|7389.7|7388.7|7399.2|7398.2|7387.7|7386.7|669
1646224200000|2022-03-02 12:30:00|7391|7390|7375|7374|7392.7|7391.7|7370.2|7369.2|1267
1646224500000|2022-03-02 12:35:00|7375.2|7374.2|7377.2|7376.2|7379.7|7378.7|7370.7|7369.7|418
1646224800000|2022-03-02 12:40:00|7377.3|7376.3|7373.8|7372.8|7381.8|7380.8|7372.8|7371.8|271
1646225100000|2022-03-02 12:45:00|7374.3|7373.3|7372.8|7371.8|7375.1|7374.1|7369.8|7368.8|261
1646225400000|2022-03-02 12:50:00|7373.3|7372.3|7380.6|7379.6|7382.8|7381.8|7371.8|7370.8|252
1646225700000|2022-03-02 12:55:00|7380.3|7379.3|7380.6|7379.6|7383.3|7382.3|7378.6|7377.6|261
1646226000000|2022-03-02 13:00:00|7380.8|7379.8|7383.6|7382.6|7384.8|7383.8|7378.8|7377.8|533
1646226300000|2022-03-02 13:05:00|7383.8|7382.8|7386.3|7385.3|7388.1|7387.1|7381.1|7380.1|336
1646226600000|2022-03-02 13:10:00|7385.8|7384.8|7383.6|7382.6|7386.8|7385.8|7378.3|7377.3|350
1646226900000|2022-03-02 13:15:00|7383.3|7382.3|7382.8|7381.8|7384.6|7383.6|7378.3|7377.3|319
1646227200000|2022-03-02 13:20:00|7382.3|7381.3|7376.8|7375.8|7384.1|7383.1|7373.3|7372.3|576
1646227500000|2022-03-02 13:25:00|7376.6|7375.6|7377.8|7376.8|7381.1|7380.1|7375.3|7374.3|273
1646227800000|2022-03-02 13:30:00|7377.3|7376.3|7371.3|7370.3|7380.8|7379.8|7369.8|7368.8|650
1646228100000|2022-03-02 13:35:00|7371.1|7370.1|7375.3|7374.3|7376.6|7375.6|7367.8|7366.8|525
1646228400000|2022-03-02 13:40:00|7375.6|7374.6|7369.3|7368.3|7375.6|7374.6|7367.1|7366.1|384
1646228700000|2022-03-02 13:45:00|7368.8|7367.8|7368.3|7367.3|7371.8|7370.8|7362.1|7361.1|674
1646229000000|2022-03-02 13:50:00|7368.8|7367.8|7377.8|7376.8|7382.8|7381.8|7368.8|7367.8|856
1646229300000|2022-03-02 13:55:00|7378.1|7377.1|7382.8|7381.8|7383.6|7382.6|7372.6|7371.6|625
1646229600000|2022-03-02 14:00:00|7382.3|7381.3|7387.3|7386.3|7389.3|7388.3|7380.8|7379.8|544
1646229900000|2022-03-02 14:05:00|7387.8|7386.8|7388.8|7387.8|7391.6|7390.6|7385.6|7384.6|563
1646230200000|2022-03-02 14:10:00|7389.3|7388.3|7387.8|7386.8|7389.3|7388.3|7383.1|7382.1|496
1646230500000|2022-03-02 14:15:00|7388.1|7387.1|7392.8|7391.8|7397.3|7396.3|7385.1|7384.1|833
1646230800000|2022-03-02 14:20:00|7392.6|7391.6|7394.1|7393.1|7397.3|7396.3|7391.8|7390.8|332
1646231100000|2022-03-02 14:25:00|7394.3|7393.3|7397.3|7396.3|7399.8|7398.8|7392.3|7391.3|813
1646231400000|2022-03-02 14:30:00|7396.6|7395.6|7401.1|7400.1|7401.1|7400.1|7388.8|7387.8|887
1646231700000|2022-03-02 14:35:00|7401.3|7400.3|7408.1|7407.1|7409.1|7408.1|7399.3|7398.3|1307
1646232000000|2022-03-02 14:40:00|7407.8|7406.8|7413.3|7412.3|7421.1|7420.1|7406.8|7405.8|1500
1646232300000|2022-03-02 14:45:00|7413.1|7412.1|7425.1|7424.1|7425.8|7424.8|7409.6|7408.6|1133
1646232600000|2022-03-02 14:50:00|7424.1|7423.1|7428.1|7427.1|7428.1|7427.1|7421.8|7420.8|845
1646232900000|2022-03-02 14:55:00|7427.3|7426.3|7415.1|7414.1|7428.6|7427.6|7412.8|7411.8|1499
1646233200000|2022-03-02 15:00:00|7415.3|7414.3|7428.6|7427.6|7428.6|7427.6|7415.1|7414.1|1417
1646233500000|2022-03-02 15:05:00|7428.8|7427.8|7409.8|7408.8|7428.8|7427.8|7405.3|7404.3|1113
1646233800000|2022-03-02 15:10:00|7409.5|7408.5|7406.8|7405.8|7412.3|7411.3|7404.3|7403.3|888
1646234100000|2022-03-02 15:15:00|7406.5|7405.5|7412.5|7411.5|7416.5|7415.5|7404.3|7403.3|723
1646234400000|2022-03-02 15:20:00|7412|7411|7414.8|7413.8|7417.8|7416.8|7411.5|7410.5|641
1646234700000|2022-03-02 15:25:00|7415|7414|7419.5|7418.5|7429.5|7428.5|7409.3|7408.3|1973
1646235000000|2022-03-02 15:30:00|7418.5|7417.5|7425.3|7424.3|7430.3|7429.3|7414.5|7413.5|1717
1646235300000|2022-03-02 15:35:00|7425|7424|7430.3|7429.3|7432.8|7431.8|7422.3|7421.3|943
1646235600000|2022-03-02 15:40:00|7430|7429|7423.5|7422.5|7430.8|7429.8|7423|7422|724
1646235900000|2022-03-02 15:45:00|7424.5|7423.5|7434|7433|7435.3|7434.3|7420.3|7419.3|789
1646236200000|2022-03-02 15:50:00|7433.5|7432.5|7421.5|7420.5|7434.8|7433.8|7420|7419|812
1646236500000|2022-03-02 15:55:00|7421.8|7420.8|7432.3|7431.3|7436|7435|7420|7419|806
1646236800000|2022-03-02 16:00:00|7431.8|7430.8|7460.3|7459.3|7463|7462|7426.8|7425.8|2269
1646237100000|2022-03-02 16:05:00|7460.5|7459.5|7453.8|7452.8|7463|7462|7450.3|7449.3|2005
1646237400000|2022-03-02 16:10:00|7454|7453|7458.5|7457.5|7460|7459|7450.8|7449.8|927
1646237700000|2022-03-02 16:15:00|7458.5|7457.5|7461|7460|7464.3|7463.3|7456|7455|1592
1646238000000|2022-03-02 16:20:00|7461.3|7460.3|7448.8|7447.8|7461.8|7460.8|7444.5|7443.5|1065
1646238300000|2022-03-02 16:25:00|7449.3|7448.3|7439.8|7437.8|7461.3|7460.3|7439.5|7437.8|4721
1646238600000|2022-03-02 16:30:00|7440.8|7438.8|7431.3|7429.3|7459.5|7457.5|7428|7426|7021
1646238900000|2022-03-02 16:35:00|7430.5|7428.5|7428|7426|7433.8|7431.8|7416|7414|2687
1646239200000|2022-03-02 16:40:00|7428.3|7426.3|7412.5|7410.5|7431|7429|7410.5|7408.5|1044
1646239500000|2022-03-02 16:45:00|7409.7|7407.7|7415.7|7413.7|7421|7419|7408.7|7406.7|457
1646239800000|2022-03-02 16:50:00|7415.5|7413.5|7418.7|7416.7|7424.7|7422.7|7414.2|7412.2|358
1646240100000|2022-03-02 16:55:00|7419.2|7417.2|7424.2|7422.2|7426.7|7424.7|7418|7416|354
1646240400000|2022-03-02 17:00:00|7424.7|7422.7|7420|7418|7425.7|7423.7|7419.7|7417.7|233
1646240700000|2022-03-02 17:05:00|7419.7|7417.7|7417.2|7415.2|7420.5|7418.5|7414|7412|423
1646241000000|2022-03-02 17:10:00|7417.5|7415.5|7416.7|7414.7|7424|7422|7411.7|7409.7|895
1646241300000|2022-03-02 17:15:00|7417.2|7415.2|7420.7|7418.7|7423.2|7421.2|7416|7414|325
1646241600000|2022-03-02 17:20:00|7420.2|7418.2|7421.5|7419.5|7424|7422|7419.7|7417.7|255
1646241900000|2022-03-02 17:25:00|7421.7|7419.7|7425.7|7423.7|7427.2|7425.2|7418|7416|305
1646242200000|2022-03-02 17:30:00|7426.2|7424.2|7426.2|7424.2|7428|7426|7423.2|7421.2|250
1646242500000|2022-03-02 17:35:00|7425.7|7423.7|7427.5|7425.5|7429.7|7427.7|7425.7|7423.7|207
1646242800000|2022-03-02 17:40:00|7428|7426|7430.7|7428.7|7431.5|7429.5|7426.2|7424.2|141
1646243100000|2022-03-02 17:45:00|7431|7429|7430.7|7428.7|7432.5|7430.5|7426.7|7424.7|159
1646243400000|2022-03-02 17:50:00|7431.2|7429.2|7430.2|7428.2|7432|7430|7425.2|7423.2|211
1646243700000|2022-03-02 17:55:00|7430|7428|7428.7|7426.7|7430|7428|7424.7|7422.7|97
1646244000000|2022-03-02 18:00:00|7429|7427|7436|7434|7436|7434|7429|7427|132
1646244300000|2022-03-02 18:05:00|7435.5|7433.5|7439.2|7437.2|7443.5|7441.5|7435.5|7433.5|198
1646244600000|2022-03-02 18:10:00|7440.2|7438.2|7444.7|7442.7|7446.7|7444.7|7439.5|7437.5|196
1646244900000|2022-03-02 18:15:00|7444.2|7442.2|7441.2|7439.2|7445.7|7443.7|7440.7|7438.7|85
1646245200000|2022-03-02 18:20:00|7441.7|7439.7|7437|7435|7444.7|7442.7|7437|7435|229
1646245500000|2022-03-02 18:25:00|7436.7|7434.7|7437.5|7435.5|7440.2|7438.2|7436.5|7434.5|23
1646245800000|2022-03-02 18:30:00|7437.7|7435.7|7442.7|7440.7|7444.5|7442.5|7437.5|7435.5|42
1646246100000|2022-03-02 18:35:00|7442.2|7440.2|7439|7437|7442.7|7440.7|7438.2|7436.2|104
1646246400000|2022-03-02 18:40:00|7438.7|7436.7|7439.2|7437.2|7439.2|7437.2|7434.2|7432.2|76
1646246700000|2022-03-02 18:45:00|7439.7|7437.7|7435.2|7433.2|7439.7|7437.7|7433|7431|156
1646247000000|2022-03-02 18:50:00|7435|7433|7438.7|7436.7|7439.2|7437.2|7434.7|7432.7|40
1646247300000|2022-03-02 18:55:00|7439|7437|7433.7|7431.7|7439.7|7437.7|7432.5|7430.5|95
1646247600000|2022-03-02 19:00:00|7434.5|7432.5|7439|7437|7439.2|7437.2|7431.5|7429.5|49
1646247900000|2022-03-02 19:05:00|7438.7|7436.7|7438.7|7436.7|7440.2|7438.2|7435.7|7433.7|89
1646248200000|2022-03-02 19:10:00|7439|7437|7436.2|7434.2|7441|7439|7436|7434|62
1646248500000|2022-03-02 19:15:00|7436.5|7434.5|7436|7434|7438.7|7436.7|7434.7|7432.7|46
1646248800000|2022-03-02 19:20:00|7435.7|7433.7|7428|7426|7438.2|7436.2|7428|7426|145
1646249100000|2022-03-02 19:25:00|7428.2|7426.2|7426.7|7424.7|7428.7|7426.7|7423.7|7421.7|132
1646249400000|2022-03-02 19:30:00|7426.5|7424.5|7423.2|7421.2|7427|7425|7422|7420|177
1646249700000|2022-03-02 19:35:00|7423.5|7421.5|7425.2|7423.2|7426|7424|7421.7|7419.7|259
1646250000000|2022-03-02 19:40:00|7425.5|7423.5|7428.2|7426.2|7430.2|7428.2|7425.2|7423.2|190
1646250300000|2022-03-02 19:45:00|7428|7426|7422|7420|7428.2|7426.2|7419|7417|309
1646250600000|2022-03-02 19:50:00|7422.5|7420.5|7417.7|7415.7|7428|7426|7416|7414|194
1646250900000|2022-03-02 19:55:00|7418|7416|7414.7|7412.7|7419.7|7417.7|7412.5|7410.5|236
1646251200000|2022-03-02 20:00:00|7413.7|7411.7|7417.2|7415.2|7420.5|7418.5|7412.7|7410.7|289
1646251500000|2022-03-02 20:05:00|7417.5|7415.5|7414.7|7412.7|7417.7|7415.7|7411.2|7409.2|311
1646251800000|2022-03-02 20:10:00|7414.2|7412.2|7409.5|7407.5|7416.2|7414.2|7408.2|7406.2|199
1646252100000|2022-03-02 20:15:00|7409.7|7407.7|7413.5|7411.5|7414|7412|7405.7|7403.7|257
1646252400000|2022-03-02 20:20:00|7412.7|7410.7|7409.7|7407.7|7414|7412|7407|7405|287
1646252700000|2022-03-02 20:25:00|7410.7|7408.7|7410.7|7408.7|7412.5|7410.5|7407.2|7405.2|294
1646253000000|2022-03-02 20:30:00|7411|7409|7414.7|7412.7|7417|7415|7410.7|7408.7|278
1646253300000|2022-03-02 20:35:00|7415|7413|7415.7|7413.7|7420|7418|7413|7411|391
1646253600000|2022-03-02 20:40:00|7415.5|7413.5|7412.5|7410.5|7415.7|7413.7|7409.7|7407.7|281
1646253900000|2022-03-02 20:45:00|7413.2|7411.2|7427.7|7425.7|7429.5|7427.5|7413.2|7411.2|1112
1646254200000|2022-03-02 20:50:00|7429.2|7427.2|7438.7|7436.7|7440.5|7438.5|7425.5|7423.5|1495
1646254500000|2022-03-02 20:55:00|7438.5|7436.5|7429.7|7425.7|7438.5|7436.5|7426.5|7424.4|1395
1646254800000|2022-03-02 21:00:00|7428.9|7424.9|7428.2|7424.2|7433.1|7429.1|7425.4|7421.4|0
1646255100000|2022-03-02 21:05:00|7428.7|7424.7|7427.8|7423.8|7430.3|7426.3|7425.5|7421.5|0
1646255400000|2022-03-02 21:10:00|7428.2|7424.2|7425.7|7421.7|7429.6|7425.6|7423.8|7419.8|0
1646255700000|2022-03-02 21:15:00|7426.1|7422.1|7427.7|7423.7|7429.1|7425.1|7424.4|7420.4|0
1646256000000|2022-03-02 21:20:00|7427.3|7423.3|7423.1|7419.1|7428.8|7424.8|7421.8|7417.8|0
1646256300000|2022-03-02 21:25:00|7422.9|7418.9|7421.7|7417.7|7424.8|7420.8|7420.9|7416.9|0
1646256600000|2022-03-02 21:30:00|7421.9|7417.9|7420|7416|7422.1|7418.1|7417.9|7413.9|0
1646256900000|2022-03-02 21:35:00|7419.8|7415.8|7418.3|7414.3|7421.1|7417.1|7416.4|7412.4|0
1646257200000|2022-03-02 21:40:00|7418|7414|7416.3|7412.3|7418.7|7414.7|7416.3|7412.3|0
1646257500000|2022-03-02 21:45:00|7416.5|7412.5|7413|7409|7416.8|7412.8|7412.8|7408.8|0
1646257800000|2022-03-02 21:50:00|7413.5|7409.5|7418.5|7414.5|7419.9|7415.9|7413.2|7409.2|0
1646258100000|2022-03-02 21:55:00|7418.8|7414.8|7419.1|7415.1|7420.3|7416.3|7418.2|7414.2|0
1646258400000|2022-03-02 22:00:00|7418.9|7414.9|7418.1|7414.1|7419|7415|7417.9|7413.9|0
1646258700000|2022-03-02 22:05:00|7417.9|7413.9|7417.6|7413.6|7417.9|7413.9|7417.6|7413.6|0
1646259000000|2022-03-02 22:10:00|7418|7414|7417.8|7413.8|7418.1|7414.1|7417.3|7413.3|0
1646259300000|2022-03-02 22:15:00|7417.9|7413.9|7418.6|7414.6|7418.7|7414.7|7417.8|7413.8|0
1646259600000|2022-03-02 22:20:00|7418.5|7414.5|7418.9|7414.9|7418.9|7414.9|7418.5|7414.5|0
1646259900000|2022-03-02 22:25:00|7419.1|7415.1|7419.5|7415.5|7419.8|7415.8|7418.7|7414.7|0
1646260200000|2022-03-02 22:30:00|7419.1|7415.1|7420.7|7416.7|7420.7|7416.7|7419|7415|0
1646260500000|2022-03-02 22:35:00|7421|7417|7421|7417|7421.3|7417.3|7419.9|7415.9|0
1646260800000|2022-03-02 22:40:00|7421.1|7417.1|7419.2|7415.2|7421.1|7417.1|7419.2|7415.2|0
1646261100000|2022-03-02 22:45:00|7419.1|7415.1|7416.7|7412.7|7419.1|7415.1|7413.5|7409.5|0
1646261400000|2022-03-02 22:50:00|7416.4|7412.4|7417.1|7413.1|7417.9|7413.9|7415.9|7411.9|0
1646261700000|2022-03-02 22:55:00|7417|7413|7418.6|7414.6|7418.9|7414.9|7417|7413|0
1646262000000|2022-03-02 23:00:00|7420.6|7416.6|7419.9|7415.9|7424.7|7420.7|7415.3|7411.3|0
1646262300000|2022-03-02 23:05:00|7420.3|7416.3|7423.3|7419.3|7424.8|7420.8|7419.9|7415.9|0
1646262600000|2022-03-02 23:10:00|7422.2|7418.2|7429|7425|7429.2|7425.2|7422.2|7418.2|0
1646262900000|2022-03-02 23:15:00|7428.4|7424.4|7427.5|7423.5|7429.4|7425.4|7427.1|7423.1|0
1646263200000|2022-03-02 23:20:00|7427.7|7423.7|7425.9|7421.9|7428.4|7424.4|7424.7|7420.7|0
1646263500000|2022-03-02 23:25:00|7426.1|7422.1|7425.2|7421.2|7426.5|7422.5|7423.7|7419.7|0
1646263800000|2022-03-02 23:30:00|7425.4|7421.4|7427.8|7423.8|7429.3|7425.3|7423.9|7419.9|0
1646264100000|2022-03-02 23:35:00|7428|7424|7423.4|7419.4|7428|7424|7423.4|7419.4|0
1646264400000|2022-03-02 23:40:00|7422.9|7418.9|7424|7420|7428.7|7424.7|7421.7|7417.7|0
1646264700000|2022-03-02 23:45:00|7424.4|7420.4|7427.8|7423.8|7428.6|7424.6|7424|7420|0
1646265000000|2022-03-02 23:50:00|7428|7424|7430.2|7426.2|7431|7427|7427.8|7423.8|0
1646265300000|2022-03-02 23:55:00|7430.4|7426.4|7429.6|7425.6|7431.1|7427.1|7428.9|7424.9|0
1646265600000|2022-03-03 00:00:00|7430.6|7426.6|7429|7425|7433.1|7429.1|7428.6|7424.6|0
1646265900000|2022-03-03 00:05:00|7429.3|7425.3|7428.2|7424.2|7430.9|7426.9|7425.8|7421.8|0
1646266200000|2022-03-03 00:10:00|7428.6|7424.6|7429.8|7425.8|7431.9|7427.9|7428.2|7424.2|0
1646266500000|2022-03-03 00:15:00|7429.6|7425.6|7430.6|7426.6|7433.9|7429.9|7425.4|7421.4|0
1646266800000|2022-03-03 00:20:00|7430.9|7426.9|7431.7|7427.7|7434.8|7430.8|7428.3|7424.3|0
1646267100000|2022-03-03 00:25:00|7431.5|7427.5|7432.5|7428.5|7434.6|7430.6|7429.4|7425.4|0
1646267400000|2022-03-03 00:30:00|7432.4|7428.4|7430.5|7426.5|7436|7432|7430.5|7426.5|0
1646267700000|2022-03-03 00:35:00|7430.6|7426.6|7430.2|7426.2|7432.7|7428.7|7429.9|7425.9|0
1646268000000|2022-03-03 00:40:00|7430.1|7426.1|7422.2|7418.2|7430.5|7426.5|7421.3|7417.3|0
1646268300000|2022-03-03 00:45:00|7422.1|7418.1|7426.9|7422.9|7427|7423|7421.3|7417.3|0
1646268600000|2022-03-03 00:50:00|7427.5|7423.5|7427.6|7423.6|7430.7|7426.7|7423.4|7419.4|0
1646268900000|2022-03-03 00:55:00|7427.9|7423.9|7424.9|7420.9|7429.1|7425.1|7423.6|7419.6|0
1646269200000|2022-03-03 01:00:00|7424.6|7420.6|7414.5|7411.5|7424.6|7420.6|7410.7|7407.7|123
1646269500000|2022-03-03 01:05:00|7414.7|7411.7|7409.5|7406.5|7416|7413|7409|7406|90
1646269800000|2022-03-03 01:10:00|7408|7405|7409.5|7406.5|7415|7412|7407.2|7404.2|91
1646270100000|2022-03-03 01:15:00|7410|7407|7414.7|7411.7|7417.5|7414.5|7410|7407|70
1646270400000|2022-03-03 01:20:00|7415|7412|7410|7407|7415|7412|7409.5|7406.5|58
1646270700000|2022-03-03 01:25:00|7410.2|7407.2|7411.5|7408.5|7416.2|7413.2|7409.2|7406.2|37
1646271000000|2022-03-03 01:30:00|7411.2|7408.2|7412.5|7409.5|7415.2|7412.2|7408.7|7405.7|46
1646271300000|2022-03-03 01:35:00|7412.2|7409.2|7410.7|7407.7|7413.5|7410.5|7410.2|7407.2|37
1646271600000|2022-03-03 01:40:00|7410.5|7407.5|7414|7411|7414.2|7411.2|7409.7|7406.7|22
1646271900000|2022-03-03 01:45:00|7413.7|7410.7|7414.7|7411.7|7417|7414|7412.2|7409.2|37
1646272200000|2022-03-03 01:50:00|7415|7412|7411.2|7408.2|7415|7412|7408|7405|30
1646272500000|2022-03-03 01:55:00|7412.2|7409.2|7411.2|7408.2|7413.5|7410.5|7410.5|7407.5|53
1646272800000|2022-03-03 02:00:00|7410.7|7407.7|7410.7|7407.7|7415.2|7412.2|7410.2|7407.2|58
1646273100000|2022-03-03 02:05:00|7411.5|7408.5|7414|7411|7416|7413|7411.5|7408.5|31
1646273400000|2022-03-03 02:10:00|7413.5|7410.5|7416.5|7413.5|7417.7|7414.7|7413.5|7410.5|17
1646273700000|2022-03-03 02:15:00|7416.2|7413.2|7419|7416|7420.7|7417.7|7415.7|7412.7|17
1646274000000|2022-03-03 02:20:00|7418.2|7415.2|7420.7|7417.7|7423.5|7420.5|7418.2|7415.2|16
1646274300000|2022-03-03 02:25:00|7421|7418|7423.7|7420.7|7424|7421|7420|7417|7
1646274600000|2022-03-03 02:30:00|7423.5|7420.5|7425.7|7422.7|7426|7423|7422.5|7419.5|15
1646274900000|2022-03-03 02:35:00|7426|7423|7428.2|7425.2|7429.5|7426.5|7426|7423|6
1646275200000|2022-03-03 02:40:00|7428.5|7425.5|7430.5|7427.5|7432.7|7429.7|7428.2|7425.2|4
1646275500000|2022-03-03 02:45:00|7430|7427|7432.5|7429.5|7434.5|7431.5|7429.5|7426.5|9
1646275800000|2022-03-03 02:50:00|7432.7|7429.7|7432.2|7429.2|7433.2|7430.2|7432.2|7429.2|4
1646276100000|2022-03-03 02:55:00|7432.5|7429.5|7433.7|7430.7|7435.5|7432.5|7430.7|7427.7|10
1646276400000|2022-03-03 03:00:00|7434.7|7431.7|7434.7|7431.7|7436.5|7433.5|7433.5|7430.5|18
1646276700000|2022-03-03 03:05:00|7434.5|7431.5|7432.5|7429.5|7435|7432|7432.5|7429.5|5
1646277000000|2022-03-03 03:10:00|7432|7429|7428.7|7425.7|7432|7429|7428|7425|11
1646277300000|2022-03-03 03:15:00|7428.5|7425.5|7428.7|7425.7|7428.7|7425.7|7427.2|7424.2|8
1646277600000|2022-03-03 03:20:00|7428.5|7425.5|7428.2|7425.2|7428.7|7425.7|7427.7|7424.7|4
1646277900000|2022-03-03 03:25:00|7428.5|7425.5|7428.5|7425.5|7429.7|7426.7|7427.7|7424.7|3
1646278200000|2022-03-03 03:30:00|7428.7|7425.7|7427.5|7424.5|7431|7428|7426.7|7423.7|18
1646278500000|2022-03-03 03:35:00|7427.7|7424.7|7429|7426|7429|7426|7427.2|7424.2|6
1646278800000|2022-03-03 03:40:00|7429.2|7426.2|7432.5|7429.5|7433.5|7430.5|7429|7426|27
1646279100000|2022-03-03 03:45:00|7435|7432|7436.5|7433.5|7437|7434|7433|7430|23
1646279400000|2022-03-03 03:50:00|7436.8|7433.8|7433.8|7430.8|7438.3|7435.3|7432|7429|24
1646279700000|2022-03-03 03:55:00|7435.5|7432.5|7432.8|7429.8|7436.5|7433.5|7432.8|7429.8|18
1646280000000|2022-03-03 04:00:00|7429.7|7426.7|7431.7|7428.7|7432.7|7429.7|7429.2|7426.2|44
1646280300000|2022-03-03 04:05:00|7431.2|7428.2|7430.7|7427.7|7431.5|7428.5|7426.2|7423.2|37
1646280600000|2022-03-03 04:10:00|7431|7428|7430.2|7427.2|7433.2|7430.2|7430|7427|18
1646280900000|2022-03-03 04:15:00|7430|7427|7428.7|7425.7|7430.7|7427.7|7428.2|7425.2|2
1646281200000|2022-03-03 04:20:00|7429.2|7426.2|7430.2|7427.2|7432.2|7429.2|7429.2|7426.2|3
1646281500000|2022-03-03 04:25:00|7430|7427|7433.2|7430.2|7433.2|7430.2|7429.2|7426.2|3
1646281800000|2022-03-03 04:30:00|7433.5|7430.5|7429.7|7426.7|7433.7|7430.7|7429.5|7426.5|8
1646282100000|2022-03-03 04:35:00|7429.5|7426.5|7433.2|7430.2|7433.5|7430.5|7429|7426|17
1646282400000|2022-03-03 04:40:00|7433.5|7430.5|7432|7429|7435|7432|7432|7429|22
1646282700000|2022-03-03 04:45:00|7432.5|7429.5|7429|7426|7432.7|7429.7|7427.5|7424.5|25
1646283000000|2022-03-03 04:50:00|7429.2|7426.2|7430.7|7427.7|7431.7|7428.7|7429|7426|16
1646283300000|2022-03-03 04:55:00|7430.5|7427.5|7429.2|7426.2|7431.5|7428.5|7429|7426|7
1646283600000|2022-03-03 05:00:00|7428.5|7425.5|7428|7425|7430.2|7427.2|7423.5|7420.5|36
1646283900000|2022-03-03 05:05:00|7429|7426|7433|7430|7433.5|7430.5|7426|7423|80
1646284200000|2022-03-03 05:10:00|7433.2|7430.2|7437|7434|7439.7|7436.7|7432.7|7429.7|56
1646284500000|2022-03-03 05:15:00|7436.7|7433.7|7433.2|7430.2|7437|7434|7431|7428|20
1646284800000|2022-03-03 05:20:00|7433.5|7430.5|7430.7|7427.7|7433.5|7430.5|7427.7|7424.7|23
1646285100000|2022-03-03 05:25:00|7430.5|7427.5|7430.5|7427.5|7431.7|7428.7|7428.5|7425.5|68
1646285400000|2022-03-03 05:30:00|7431|7428|7433.7|7430.7|7435.5|7432.5|7430.7|7427.7|50
1646285700000|2022-03-03 05:35:00|7433.5|7430.5|7440|7437|7440.5|7437.5|7433.5|7430.5|36
1646286000000|2022-03-03 05:40:00|7440.2|7437.2|7440.7|7437.7|7441.7|7438.7|7438.5|7435.5|29
1646286300000|2022-03-03 05:45:00|7440.5|7437.5|7439|7436|7442.7|7439.7|7439|7436|86
1646286600000|2022-03-03 05:50:00|7438.7|7435.7|7441.5|7438.5|7441.5|7438.5|7437|7434|46
1646286900000|2022-03-03 05:55:00|7440.7|7437.7|7436.7|7433.7|7441.7|7438.7|7436|7433|42
1646287200000|2022-03-03 06:00:00|7435.5|7432.5|7447|7444|7448.5|7445.5|7434.7|7431.7|41
1646287500000|2022-03-03 06:05:00|7446.7|7443.7|7443.5|7440.5|7447|7444|7441.7|7438.7|21
1646287800000|2022-03-03 06:10:00|7443.2|7440.2|7446.7|7443.7|7447|7444|7441.2|7438.2|53
1646288100000|2022-03-03 06:15:00|7447|7444|7443|7440|7449.7|7446.7|7441.2|7438.2|78
1646288400000|2022-03-03 06:20:00|7443.2|7440.2|7443.7|7440.7|7444|7441|7440.2|7437.2|34
1646288700000|2022-03-03 06:25:00|7445|7442|7437|7434|7445|7442|7437|7434|37
1646289000000|2022-03-03 06:30:00|7437.5|7434.5|7435.5|7432.5|7437.5|7434.5|7431.7|7428.7|22
1646289300000|2022-03-03 06:35:00|7435.2|7432.2|7439.7|7436.7|7441.5|7438.5|7434.5|7431.5|92
1646289600000|2022-03-03 06:40:00|7439.2|7436.2|7436.5|7433.5|7440|7437|7434.2|7431.2|44
1646289900000|2022-03-03 06:45:00|7438.5|7435.5|7436.5|7433.5|7438.7|7435.7|7434.5|7431.5|43
1646290200000|2022-03-03 06:50:00|7436|7433|7440|7437|7440.7|7437.7|7435.2|7432.2|67
1646290500000|2022-03-03 06:55:00|7440.2|7437.2|7445|7442|7447.5|7444.5|7438|7435|109
1646290800000|2022-03-03 07:00:00|7444|7441|7433.5|7431.5|7445.5|7443.5|7433.2|7431.2|226
1646291100000|2022-03-03 07:05:00|7433|7431|7430.7|7428.7|7434.5|7432.5|7424.7|7422.7|145
1646291400000|2022-03-03 07:10:00|7432.7|7430.7|7431.5|7429.5|7436.7|7434.7|7430.2|7428.2|89
1646291700000|2022-03-03 07:15:00|7432|7430|7434|7432|7436.2|7434.2|7427.7|7425.7|76
1646292000000|2022-03-03 07:20:00|7434.5|7432.5|7439.7|7437.7|7441.2|7439.2|7434|7432|68
1646292300000|2022-03-03 07:25:00|7440|7438|7434|7432|7442|7440|7434|7432|93
1646292600000|2022-03-03 07:30:00|7433.7|7431.7|7417.7|7415.7|7433.7|7431.7|7417|7415|203
1646292900000|2022-03-03 07:35:00|7418|7416|7413|7411|7419.7|7417.7|7412|7410|247
1646293200000|2022-03-03 07:40:00|7413.2|7411.2|7413.2|7411.2|7418.5|7416.5|7406.7|7404.7|347
1646293500000|2022-03-03 07:45:00|7413.5|7411.5|7424.2|7422.2|7424.2|7422.2|7410.2|7408.2|274
1646293800000|2022-03-03 07:50:00|7424.5|7422.5|7431.2|7429.2|7432.5|7430.5|7420|7418|307
1646294100000|2022-03-03 07:55:00|7431|7429|7438.7|7436.7|7438.7|7436.7|7424.7|7422.7|588
1646294400000|2022-03-03 08:00:00|7438.2|7437.2|7452.2|7451.2|7452.2|7451.2|7429|7428|2820
1646294700000|2022-03-03 08:05:00|7451.7|7450.7|7460.7|7459.7|7463.5|7462.5|7450|7449|1125
1646295000000|2022-03-03 08:10:00|7461|7460|7456.7|7455.7|7465|7464|7447.2|7446.2|981
1646295300000|2022-03-03 08:15:00|7457|7456|7466|7465|7469.2|7468.2|7454.2|7453.2|774
1646295600000|2022-03-03 08:20:00|7466.2|7465.2|7462.2|7461.2|7469.5|7468.5|7456.2|7455.2|699
1646295900000|2022-03-03 08:25:00|7463|7462|7447|7446|7463|7462|7446.5|7445.5|522
1646296200000|2022-03-03 08:30:00|7447.2|7446.2|7432.5|7431.5|7448.5|7447.5|7431.5|7430.5|641
1646296500000|2022-03-03 08:35:00|7432.7|7431.7|7416.5|7415.5|7432.7|7431.7|7413.5|7412.5|793
1646296800000|2022-03-03 08:40:00|7417.2|7416.2|7404.2|7403.2|7418.4|7417.4|7401.9|7400.9|870
1646297100000|2022-03-03 08:45:00|7403.9|7402.9|7414.9|7413.9|7417.9|7416.9|7402.7|7401.7|956
1646297400000|2022-03-03 08:50:00|7414.7|7413.7|7424.4|7423.4|7424.7|7423.7|7412.9|7411.9|605
1646297700000|2022-03-03 08:55:00|7424.2|7423.2|7420.9|7419.9|7425.4|7424.4|7412.9|7411.9|942
1646298000000|2022-03-03 09:00:00|7421.2|7420.2|7412.7|7411.7|7424.4|7423.4|7409.7|7408.7|567
1646298300000|2022-03-03 09:05:00|7413.2|7412.2|7407.4|7406.4|7419.9|7418.9|7406.7|7405.7|722
1646298600000|2022-03-03 09:10:00|7407.9|7406.9|7404.9|7403.9|7417.9|7416.9|7403.2|7402.2|796
1646298900000|2022-03-03 09:15:00|7405.2|7404.2|7402.2|7401.2|7407.4|7406.4|7392.9|7391.9|1530
1646299200000|2022-03-03 09:20:00|7401.9|7400.9|7397.4|7396.4|7404.7|7403.7|7391.4|7390.4|721
1646299500000|2022-03-03 09:25:00|7397.9|7396.9|7396.4|7395.4|7402.9|7401.9|7395.9|7394.9|387
1646299800000|2022-03-03 09:30:00|7397.4|7396.4|7404.7|7403.7|7405.9|7404.9|7394.9|7393.9|486
1646300100000|2022-03-03 09:35:00|7404.9|7403.9|7406.9|7405.9|7411.4|7410.4|7403.4|7402.4|540
1646300400000|2022-03-03 09:40:00|7408.2|7407.2|7413.9|7412.9|7415.9|7414.9|7406.9|7405.9|344
1646300700000|2022-03-03 09:45:00|7414.2|7413.2|7411.4|7410.4|7418.4|7417.4|7411.2|7410.2|319
1646301000000|2022-03-03 09:50:00|7411.9|7410.9|7412.4|7411.4|7419.4|7418.4|7410.4|7409.4|540
1646301300000|2022-03-03 09:55:00|7412.9|7411.9|7407.9|7406.9|7413.4|7412.4|7403.9|7402.9|458
1646301600000|2022-03-03 10:00:00|7406.9|7405.9|7406.4|7405.4|7410.4|7409.4|7404.7|7403.7|341
1646301900000|2022-03-03 10:05:00|7406.9|7405.9|7396.4|7395.4|7410.9|7409.9|7395.9|7394.9|443
1646302200000|2022-03-03 10:10:00|7396.7|7395.7|7400.9|7399.9|7407.2|7406.2|7396.7|7395.7|442
1646302500000|2022-03-03 10:15:00|7401.4|7400.4|7387.4|7386.4|7402.9|7401.9|7386.7|7385.7|985
1646302800000|2022-03-03 10:20:00|7387.9|7386.9|7387.2|7386.2|7389.7|7388.7|7382.9|7381.9|704
1646303100000|2022-03-03 10:25:00|7387.4|7386.4|7389.9|7388.9|7391.2|7390.2|7384.7|7383.7|467
1646303400000|2022-03-03 10:30:00|7390.4|7389.4|7393.7|7392.7|7395.4|7394.4|7388.2|7387.2|503
1646303700000|2022-03-03 10:35:00|7394.2|7393.2|7388.7|7387.7|7396.4|7395.4|7388.4|7387.4|512
1646304000000|2022-03-03 10:40:00|7388.9|7387.9|7383.9|7382.9|7389.4|7388.4|7382.9|7381.9|479
1646304300000|2022-03-03 10:45:00|7384.2|7383.2|7386.7|7385.7|7387.9|7386.9|7379.9|7378.9|430
1646304600000|2022-03-03 10:50:00|7386.9|7385.9|7381.2|7380.2|7387.2|7386.2|7379.7|7378.7|398
1646304900000|2022-03-03 10:55:00|7380.9|7379.9|7382.9|7381.9|7384.2|7383.2|7378.9|7377.9|328
1646305200000|2022-03-03 11:00:00|7382.7|7381.7|7382.2|7381.2|7382.9|7381.9|7374.9|7373.9|436
1646305500000|2022-03-03 11:05:00|7382.4|7381.4|7379.2|7378.2|7384.7|7383.7|7378.4|7377.4|448
1646305800000|2022-03-03 11:10:00|7378.4|7377.4|7386.2|7385.2|7388.4|7387.4|7376.7|7375.7|524
1646306100000|2022-03-03 11:15:00|7386.4|7385.4|7387.2|7386.2|7391.9|7390.9|7385.7|7384.7|352
1646306400000|2022-03-03 11:20:00|7387.4|7386.4|7390.2|7389.2|7393.2|7392.2|7386.7|7385.7|320
1646306700000|2022-03-03 11:25:00|7390.7|7389.7|7393.2|7392.2|7394.4|7393.4|7389.2|7388.2|344
1646307000000|2022-03-03 11:30:00|7392.9|7391.9|7391.9|7390.9|7394.9|7393.9|7389.9|7388.9|349
1646307300000|2022-03-03 11:35:00|7391.4|7390.4|7380.4|7379.4|7391.4|7390.4|7378.4|7377.4|321
1646307600000|2022-03-03 11:40:00|7379.9|7378.9|7373.9|7372.9|7379.9|7378.9|7371.4|7370.4|528
1646307900000|2022-03-03 11:45:00|7374.7|7373.7|7370.4|7369.4|7374.7|7373.7|7364.4|7363.4|876
1646308200000|2022-03-03 11:50:00|7370.2|7369.2|7375.2|7374.2|7375.9|7374.9|7365.9|7364.9|381
1646308500000|2022-03-03 11:55:00|7375.7|7374.7|7370.9|7369.9|7377.4|7376.4|7370.4|7369.4|509
1646308800000|2022-03-03 12:00:00|7370.7|7369.7|7371.2|7370.2|7375.7|7374.7|7370.2|7369.2|449
1646309100000|2022-03-03 12:05:00|7370.9|7369.9|7376.7|7375.7|7377.4|7376.4|7368.9|7367.9|379
1646309400000|2022-03-03 12:10:00|7376.4|7375.4|7373.7|7372.7|7376.4|7375.4|7371.9|7370.9|536
1646309700000|2022-03-03 12:15:00|7373.9|7372.9|7380.4|7379.4|7382.4|7381.4|7372.2|7371.2|445
1646310000000|2022-03-03 12:20:00|7380.7|7379.7|7377.2|7376.2|7380.9|7379.9|7376.4|7375.4|319
1646310300000|2022-03-03 12:25:00|7377.9|7376.9|7378.7|7377.7|7385.2|7384.2|7377.2|7376.2|303
1646310600000|2022-03-03 12:30:00|7378.4|7377.4|7381.4|7380.4|7384.2|7383.2|7376.9|7375.9|280
1646310900000|2022-03-03 12:35:00|7381.9|7380.9|7379.2|7378.2|7383.4|7382.4|7377.9|7376.9|279
1646311200000|2022-03-03 12:40:00|7379.5|7378.5|7380.5|7379.5|7383|7382|7377.7|7376.7|349
1646311500000|2022-03-03 12:45:00|7380.7|7379.7|7379|7378|7381.5|7380.5|7375|7374|327
1646311800000|2022-03-03 12:50:00|7378.7|7377.7|7379.7|7378.7|7381.2|7380.2|7376.2|7375.2|276
1646312100000|2022-03-03 12:55:00|7380|7379|7379.7|7378.7|7383.7|7382.7|7379.2|7378.2|403
1646312400000|2022-03-03 13:00:00|7380|7379|7381.2|7380.2|7382|7381|7378.5|7377.5|217
1646312700000|2022-03-03 13:05:00|7381|7380|7383.5|7382.5|7384.5|7383.5|7376|7375|668
1646313000000|2022-03-03 13:10:00|7384|7383|7383.7|7382.7|7387|7386|7382.5|7381.5|526
1646313300000|2022-03-03 13:15:00|7383.5|7382.5|7379|7378|7383.7|7382.7|7377.7|7376.7|417
1646313600000|2022-03-03 13:20:00|7378.7|7377.7|7382.7|7381.7|7382.7|7381.7|7373.2|7372.2|718
1646313900000|2022-03-03 13:25:00|7382.2|7381.2|7376.2|7375.2|7383.7|7382.7|7375.2|7374.2|557
1646314200000|2022-03-03 13:30:00|7376|7375|7370.7|7369.7|7377.2|7376.2|7367.7|7366.7|576
1646314500000|2022-03-03 13:35:00|7370.5|7369.5|7365|7364|7372.2|7371.2|7363.5|7362.5|1004
1646314800000|2022-03-03 13:40:00|7364.5|7363.5|7366.2|7365.2|7367|7366|7361.7|7360.7|972
1646315100000|2022-03-03 13:45:00|7366.5|7365.5|7364.2|7363.2|7366.5|7365.5|7361.5|7360.5|761
1646315400000|2022-03-03 13:50:00|7364|7363|7366.2|7365.2|7373.5|7372.5|7360.2|7359.2|989
1646315700000|2022-03-03 13:55:00|7366|7365|7373.7|7372.7|7374.2|7373.2|7365.7|7364.7|1319
1646316000000|2022-03-03 14:00:00|7372.7|7371.7|7371.7|7370.7|7381|7380|7369.7|7368.7|1413
1646316300000|2022-03-03 14:05:00|7371.2|7370.2|7366.7|7365.7|7371.2|7370.2|7355.5|7354.5|1288
1646316600000|2022-03-03 14:10:00|7366.5|7365.5|7363|7362|7369.5|7368.5|7359.7|7358.7|891
1646316900000|2022-03-03 14:15:00|7362.2|7361.2|7362.7|7361.7|7364.7|7363.7|7358|7357|631
1646317200000|2022-03-03 14:20:00|7363.2|7362.2|7351|7350|7364.5|7363.5|7350.7|7349.7|855
1646317500000|2022-03-03 14:25:00|7351.2|7350.2|7343.7|7342.7|7353.5|7352.5|7342.7|7341.7|805
1646317800000|2022-03-03 14:30:00|7344.2|7343.2|7335.7|7334.7|7346.5|7345.5|7334.7|7333.7|1473
1646318100000|2022-03-03 14:35:00|7336|7335|7338.5|7337.5|7340.7|7339.7|7332|7331|1338
1646318400000|2022-03-03 14:40:00|7338.7|7337.7|7350.2|7349.2|7352.2|7351.2|7333.7|7332.7|1500
1646318700000|2022-03-03 14:45:00|7350.7|7349.7|7338.5|7337.5|7353|7352|7335.5|7334.5|1174
1646319000000|2022-03-03 14:50:00|7339.2|7338.2|7331.7|7330.7|7341|7340|7325.5|7324.5|922
1646319300000|2022-03-03 14:55:00|7331.5|7330.5|7334.7|7333.7|7337.5|7336.5|7330.2|7329.2|584
1646319600000|2022-03-03 15:00:00|7334.5|7333.5|7321.5|7320.5|7334.5|7333.5|7321|7320|1248
1646319900000|2022-03-03 15:05:00|7322.7|7321.7|7325|7324|7325.5|7324.5|7318.2|7317.2|1625
1646320200000|2022-03-03 15:10:00|7325.2|7324.2|7323.4|7322.4|7329.7|7328.7|7318.9|7317.9|1495
1646320500000|2022-03-03 15:15:00|7323.7|7322.7|7321.2|7320.2|7324.2|7323.2|7313.2|7312.2|1089
1646320800000|2022-03-03 15:20:00|7321.9|7320.9|7303.9|7302.9|7321.9|7320.9|7303.2|7302.2|1602
1646321100000|2022-03-03 15:25:00|7304.4|7303.4|7305.9|7304.9|7309.7|7308.7|7300.7|7299.7|1233
1646321400000|2022-03-03 15:30:00|7306.2|7305.2|7295.2|7294.2|7306.2|7305.2|7295.2|7294.2|1086
1646321700000|2022-03-03 15:35:00|7295.9|7294.9|7283.7|7282.7|7299.9|7298.9|7283.7|7282.7|1102
1646322000000|2022-03-03 15:40:00|7283.9|7282.9|7272.2|7271.2|7286.7|7285.7|7271.4|7270.4|2094
1646322300000|2022-03-03 15:45:00|7272.4|7271.4|7273.2|7272.2|7278.7|7277.7|7267.2|7266.2|2095
1646322600000|2022-03-03 15:50:00|7273.4|7272.4|7267.2|7266.2|7276.2|7275.2|7266.9|7265.9|1171
1646322900000|2022-03-03 15:55:00|7267.4|7266.4|7257.2|7256.2|7267.7|7266.7|7256.7|7255.7|1584
1646323200000|2022-03-03 16:00:00|7257.4|7256.4|7246.7|7245.7|7257.4|7256.4|7243.9|7242.9|1813
1646323500000|2022-03-03 16:05:00|7246.4|7245.4|7256.4|7255.4|7262.7|7261.7|7243.9|7242.9|2274
1646323800000|2022-03-03 16:10:00|7256.9|7255.9|7240.9|7239.9|7256.9|7255.9|7239.7|7238.7|1973
1646324100000|2022-03-03 16:15:00|7240.4|7239.4|7243.7|7242.7|7244.2|7243.2|7230.4|7229.4|2180
1646324400000|2022-03-03 16:20:00|7243.9|7242.9|7252.7|7251.7|7255.7|7254.7|7243.2|7242.2|1732
1646324700000|2022-03-03 16:25:00|7252.9|7251.9|7235.7|7233.7|7256.4|7255.4|7235.7|7233.7|4695
1646325000000|2022-03-03 16:30:00|7237.2|7235.2|7239.7|7237.7|7246.2|7244.2|7225.2|7223.2|5733
1646325300000|2022-03-03 16:35:00|7239.9|7237.9|7224.4|7222.4|7243.7|7241.7|7222.7|7220.7|3048
1646325600000|2022-03-03 16:40:00|7223.9|7221.9|7233.2|7231.2|7234.2|7232.2|7223.2|7221.2|1230
1646325900000|2022-03-03 16:45:00|7232.9|7230.9|7235.7|7233.7|7240.2|7238.2|7232.7|7230.7|788
1646326200000|2022-03-03 16:50:00|7235.9|7233.9|7234.9|7232.9|7237.7|7235.7|7233.2|7231.2|745
1646326500000|2022-03-03 16:55:00|7235.2|7233.2|7236.4|7234.4|7242.2|7240.2|7224.2|7222.2|1307
1646326800000|2022-03-03 17:00:00|7235.7|7233.7|7241.2|7239.2|7242.2|7240.2|7235.2|7233.2|417
1646327100000|2022-03-03 17:05:00|7241.4|7239.4|7243.9|7241.9|7244.7|7242.7|7238.4|7236.4|326
1646327400000|2022-03-03 17:10:00|7243.7|7241.7|7242.9|7240.9|7249.4|7247.4|7241.7|7239.7|272
1646327700000|2022-03-03 17:15:00|7243.2|7241.2|7247.4|7245.4|7252.4|7250.4|7241.7|7239.7|393
1646328000000|2022-03-03 17:20:00|7247.7|7245.7|7244.7|7242.7|7249.4|7247.4|7243.9|7241.9|389
1646328300000|2022-03-03 17:25:00|7245.2|7243.2|7239.4|7237.4|7247.9|7245.9|7237.4|7235.4|308
1646328600000|2022-03-03 17:30:00|7241.5|7239.5|7276|7274|7283|7281|7240.5|7238.5|1344
1646328900000|2022-03-03 17:35:00|7275.5|7273.5|7269|7267|7286.5|7284.5|7267|7265|437
1646329200000|2022-03-03 17:40:00|7268.8|7266.8|7266.8|7264.8|7268.8|7266.8|7260.5|7258.5|356
1646329500000|2022-03-03 17:45:00|7266.5|7264.5|7268.3|7266.3|7272.5|7270.5|7262.5|7260.5|318
1646329800000|2022-03-03 17:50:00|7267.8|7265.8|7264|7262|7269.5|7267.5|7263.5|7261.5|210
1646330100000|2022-03-03 17:55:00|7263.8|7261.8|7269.5|7267.5|7271.5|7269.5|7263.5|7261.5|166
1646330400000|2022-03-03 18:00:00|7267.9|7265.9|7267.9|7265.9|7269.2|7267.2|7262.7|7260.7|106
1646330700000|2022-03-03 18:05:00|7268.2|7266.2|7265.4|7263.4|7273.9|7271.9|7264.4|7262.4|89
1646331000000|2022-03-03 18:10:00|7264.9|7262.9|7269.4|7267.4|7270.4|7268.4|7262.4|7260.4|143
1646331300000|2022-03-03 18:15:00|7269.7|7267.7|7274.4|7272.4|7275.9|7273.9|7269.4|7267.4|164
1646331600000|2022-03-03 18:20:00|7274.2|7272.2|7276.2|7274.2|7276.9|7274.9|7273.4|7271.4|101
1646331900000|2022-03-03 18:25:00|7276.4|7274.4|7272.9|7270.9|7276.4|7274.4|7270.4|7268.4|106
1646332200000|2022-03-03 18:30:00|7272.4|7270.4|7261.7|7259.7|7272.9|7270.9|7259.9|7257.9|115
1646332500000|2022-03-03 18:35:00|7261.4|7259.4|7258.2|7256.2|7263.9|7261.9|7257.9|7255.9|116
1646332800000|2022-03-03 18:40:00|7258.4|7256.4|7252.4|7250.4|7259.4|7257.4|7250.9|7248.9|163
1646333100000|2022-03-03 18:45:00|7252.7|7250.7|7253.9|7251.9|7254.7|7252.7|7248.9|7246.9|78
1646333400000|2022-03-03 18:50:00|7253.7|7251.7|7253.4|7251.4|7256.4|7254.4|7251.2|7249.2|178
1646333700000|2022-03-03 18:55:00|7253.2|7251.2|7250.9|7248.9|7255.4|7253.4|7249.2|7247.2|87
1646334000000|2022-03-03 19:00:00|7250.7|7248.7|7254.7|7252.7|7257.9|7255.9|7249.4|7247.4|142
1646334300000|2022-03-03 19:05:00|7254.4|7252.4|7252.7|7250.7|7256.9|7254.9|7251.4|7249.4|196
1646334600000|2022-03-03 19:10:00|7252.9|7250.9|7264.2|7262.2|7266.9|7264.9|7250.4|7248.4|151
1646334900000|2022-03-03 19:15:00|7264.4|7262.4|7265.2|7263.2|7265.9|7263.9|7261.4|7259.4|113
1646335200000|2022-03-03 19:20:00|7264.9|7262.9|7256.7|7254.7|7264.9|7262.9|7255.4|7253.4|88
1646335500000|2022-03-03 19:25:00|7256.4|7254.4|7257.9|7255.9|7260.4|7258.4|7255.4|7253.4|112
1646335800000|2022-03-03 19:30:00|7257.4|7255.4|7251.9|7249.9|7257.9|7255.9|7250.9|7248.9|78
1646336100000|2022-03-03 19:35:00|7251.7|7249.7|7247.4|7245.4|7252.4|7250.4|7246.4|7244.4|117
1646336400000|2022-03-03 19:40:00|7247.9|7245.9|7241.9|7239.9|7249.9|7247.9|7239.2|7237.2|272
1646336700000|2022-03-03 19:45:00|7242.4|7240.4|7237.2|7235.2|7243.4|7241.4|7236.4|7234.4|126
1646337000000|2022-03-03 19:50:00|7236.9|7234.9|7237.9|7235.9|7240.7|7238.7|7230.9|7228.9|396
1646337300000|2022-03-03 19:55:00|7237.7|7235.7|7237.4|7235.4|7238.9|7236.9|7234.4|7232.4|167
1646337600000|2022-03-03 20:00:00|7237.2|7235.2|7226.9|7224.9|7237.4|7235.4|7225.9|7223.9|278
1646337900000|2022-03-03 20:05:00|7227.2|7225.2|7226.2|7224.2|7232.4|7230.4|7222.4|7220.4|219
1646338200000|2022-03-03 20:10:00|7225.9|7223.9|7227.9|7225.9|7229.9|7227.9|7224.4|7222.4|137
1646338500000|2022-03-03 20:15:00|7227.4|7225.4|7234.9|7232.9|7235.9|7233.9|7226.4|7224.4|175
1646338800000|2022-03-03 20:20:00|7234.7|7232.7|7234.4|7232.4|7236.9|7234.9|7227.9|7225.9|146
1646339100000|2022-03-03 20:25:00|7234.9|7232.9|7245.4|7243.4|7245.7|7243.7|7234.7|7232.7|209
1646339400000|2022-03-03 20:30:00|7244.9|7242.9|7234.7|7232.7|7245.9|7243.9|7234.4|7232.4|197
1646339700000|2022-03-03 20:35:00|7234.4|7232.4|7235.4|7233.4|7236.9|7234.9|7229.7|7227.7|194
1646340000000|2022-03-03 20:40:00|7235.7|7233.7|7229.7|7227.7|7236.4|7234.4|7228.4|7226.4|201
1646340300000|2022-03-03 20:45:00|7229.4|7227.4|7232.7|7230.7|7233.4|7231.4|7225.2|7223.2|332
1646340600000|2022-03-03 20:50:00|7230.4|7228.4|7243.9|7241.9|7246.4|7244.4|7228.4|7226.4|587
1646340900000|2022-03-03 20:55:00|7244.4|7242.4|7250.6|7246.6|7255.2|7253.2|7239.4|7237.4|809
1646341200000|2022-03-03 21:00:00|7250.8|7246.8|7252.8|7248.8|7257.5|7253.5|7246.3|7242.3|0
1646341500000|2022-03-03 21:05:00|7253.2|7249.2|7253.8|7249.8|7255.4|7251.4|7250.5|7246.5|0
1646341800000|2022-03-03 21:10:00|7253.4|7249.4|7254.2|7250.2|7257.6|7253.6|7253.4|7249.4|0
1646342100000|2022-03-03 21:15:00|7254|7250|7255.2|7251.2|7255.6|7251.6|7251.1|7247.1|0
1646342400000|2022-03-03 21:20:00|7255|7251|7253.1|7249.1|7255|7251|7251.1|7247.1|0
1646342700000|2022-03-03 21:25:00|7252.9|7248.9|7254.4|7250.4|7254.4|7250.4|7250.2|7246.2|0
1646343000000|2022-03-03 21:30:00|7254|7250|7251.7|7247.7|7254.6|7250.6|7250.6|7246.6|0
1646343300000|2022-03-03 21:35:00|7252.1|7248.1|7247.9|7243.9|7253.8|7249.8|7247.7|7243.7|0
1646343600000|2022-03-03 21:40:00|7248.3|7244.3|7249.2|7245.2|7249.9|7245.9|7247.5|7243.5|0
1646343900000|2022-03-03 21:45:00|7249.7|7245.7|7252.8|7248.8|7252.8|7248.8|7247.5|7243.5|0
1646344200000|2022-03-03 21:50:00|7252.6|7248.6|7256.3|7252.3|7256.9|7252.9|7252.1|7248.1|0
1646344500000|2022-03-03 21:55:00|7256.1|7252.1|7256.3|7252.3|7257.1|7253.1|7255.5|7251.5|0
1646344800000|2022-03-03 22:00:00|7256.4|7252.4|7255.8|7251.8|7256.5|7252.5|7255.8|7251.8|0
1646345100000|2022-03-03 22:05:00|7255.9|7251.9|7256.2|7252.2|7256.4|7252.4|7255.9|7251.9|0
1646345400000|2022-03-03 22:10:00|7256.1|7252.1|7256.4|7252.4|7257.1|7253.1|7256|7252|0
1646345700000|2022-03-03 22:15:00|7256.5|7252.5|7256.1|7252.1|7256.5|7252.5|7256.1|7252.1|0
1646346000000|2022-03-03 22:20:00|7256.2|7252.2|7258.1|7254.1|7258.1|7254.1|7256.1|7252.1|0
1646346300000|2022-03-03 22:25:00|7258.4|7254.4|7261.1|7257.1|7261.5|7257.5|7257.2|7253.2|0
1646346600000|2022-03-03 22:30:00|7261.2|7257.2|7260.6|7256.6|7261.3|7257.3|7260.5|7256.5|0
1646346900000|2022-03-03 22:35:00|7260.5|7256.5|7259.5|7255.5|7260.6|7256.6|7259.5|7255.5|0
1646347200000|2022-03-03 22:40:00|7259.7|7255.7|7259.7|7255.7|7259.9|7255.9|7259.6|7255.6|0
1646347500000|2022-03-03 22:45:00|7259.8|7255.8|7259.5|7255.5|7259.8|7255.8|7259.5|7255.5|0
1646347800000|2022-03-03 22:50:00|7259.6|7255.6|7258.8|7254.8|7259.6|7255.6|7258.8|7254.8|0
1646348100000|2022-03-03 22:55:00|7258.7|7254.7|7260|7256|7260|7256|7258.6|7254.6|0
1646348400000|2022-03-03 23:00:00|7261.7|7257.7|7260.5|7256.5|7263.1|7259.1|7258.2|7254.2|0
1646348700000|2022-03-03 23:05:00|7260.7|7256.7|7260.3|7256.3|7261.2|7257.2|7256.7|7252.7|0
1646349000000|2022-03-03 23:10:00|7260.7|7256.7|7264.1|7260.1|7264.8|7260.8|7258.9|7254.9|0
1646349300000|2022-03-03 23:15:00|7264.3|7260.3|7265.5|7261.5|7266.7|7262.7|7263.7|7259.7|0
1646349600000|2022-03-03 23:20:00|7266.1|7262.1|7261.3|7257.3|7266.3|7262.3|7261.2|7257.2|0
1646349900000|2022-03-03 23:25:00|7261.5|7257.5|7263.8|7259.8|7264.2|7260.2|7260.5|7256.5|0
1646350200000|2022-03-03 23:30:00|7264|7260|7269.3|7265.3|7270.1|7266.1|7264|7260|0
1646350500000|2022-03-03 23:35:00|7269.2|7265.2|7271.8|7267.8|7272.7|7268.7|7269.2|7265.2|0
1646350800000|2022-03-03 23:40:00|7272|7268|7270.7|7266.7|7272|7268|7269.9|7265.9|0
1646351100000|2022-03-03 23:45:00|7270.9|7266.9|7269.5|7265.5|7272.5|7268.5|7268.9|7264.9|0
1646351400000|2022-03-03 23:50:00|7269.3|7265.3|7270.8|7266.8|7272|7268|7268.9|7264.9|0
1646351700000|2022-03-03 23:55:00|7270.9|7266.9|7270.6|7266.6|7273.6|7269.6|7270.2|7266.2|0
1646352000000|2022-03-04 00:00:00|7271.2|7267.2|7273.6|7269.6|7274.4|7270.4|7268.8|7264.8|0
1646352300000|2022-03-04 00:05:00|7272.4|7268.4|7245|7241|7272.4|7268.4|7244.8|7240.8|0
1646352600000|2022-03-04 00:10:00|7244.2|7240.2|7241.8|7237.8|7250|7246|7230.8|7226.8|0
1646352900000|2022-03-04 00:15:00|7241.6|7237.6|7220.6|7216.6|7242.1|7238.1|7219.6|7215.6|0
1646353200000|2022-03-04 00:20:00|7220.9|7216.9|7193|7189|7222.8|7218.8|7185.6|7181.6|0
1646353500000|2022-03-04 00:25:00|7192.7|7188.7|7197|7193|7210.7|7206.7|7187.6|7183.6|0
1646353800000|2022-03-04 00:30:00|7196.8|7192.8|7180.5|7176.5|7201.1|7197.1|7177|7173|0
1646354100000|2022-03-04 00:35:00|7180.2|7176.2|7140.4|7136.4|7192.6|7188.6|7135.8|7131.8|0
1646354400000|2022-03-04 00:40:00|7140.1|7136.1|7134.3|7130.3|7140.7|7136.7|7121.6|7117.6|0
1646354700000|2022-03-04 00:45:00|7134.4|7130.4|7147.1|7143.1|7147.1|7143.1|7126.1|7122.1|0
1646355000000|2022-03-04 00:50:00|7147.4|7143.4|7145.4|7141.4|7159.1|7155.1|7139.2|7135.2|0
1646355300000|2022-03-04 00:55:00|7145.1|7141.1|7116.7|7112.7|7146|7142|7105.2|7101.2|0
1646355600000|2022-03-04 01:00:00|7115.6|7111.6|7160.2|7157.2|7163.2|7160.2|7088.2|7085.2|533
1646355900000|2022-03-04 01:05:00|7159.4|7156.4|7115.7|7112.7|7163.9|7160.9|7113.9|7110.9|131
1646356200000|2022-03-04 01:10:00|7120.9|7117.9|7138.4|7135.4|7140.2|7137.2|7109.9|7106.9|79
1646356500000|2022-03-04 01:15:00|7138.2|7135.2|7143.4|7140.4|7146.7|7143.7|7123.7|7120.7|113
1646356800000|2022-03-04 01:20:00|7140.4|7137.4|7166.9|7163.9|7171.7|7168.7|7136.4|7133.4|126
1646357100000|2022-03-04 01:25:00|7167.2|7164.2|7154.9|7151.9|7167.4|7164.4|7143.9|7140.9|67
1646357400000|2022-03-04 01:30:00|7153.9|7150.9|7167.9|7164.9|7168.4|7165.4|7148.2|7145.2|51
1646357700000|2022-03-04 01:35:00|7168.9|7165.9|7168.7|7165.7|7181.4|7178.4|7159.9|7156.9|70
1646358000000|2022-03-04 01:40:00|7168.2|7165.2|7165.7|7162.7|7173.7|7170.7|7156.7|7153.7|34
1646358300000|2022-03-04 01:45:00|7166.2|7163.2|7176.7|7173.7|7180.9|7177.9|7161.7|7158.7|28
1646358600000|2022-03-04 01:50:00|7177.2|7174.2|7192.9|7189.9|7204.9|7201.9|7177.2|7174.2|164
1646358900000|2022-03-04 01:55:00|7192.4|7189.4|7191.2|7188.2|7203.4|7200.4|7190.9|7187.9|118
1646359200000|2022-03-04 02:00:00|7191.4|7188.4|7175.7|7172.7|7194.4|7191.4|7164.9|7161.9|111
1646359500000|2022-03-04 02:05:00|7176.4|7173.4|7181.4|7178.4|7186.2|7183.2|7175.4|7172.4|23
1646359800000|2022-03-04 02:10:00|7181.7|7178.7|7191.7|7188.7|7197.4|7194.4|7180.7|7177.7|42
1646360100000|2022-03-04 02:15:00|7190.9|7187.9|7179.4|7176.4|7193.2|7190.2|7179.4|7176.4|50
1646360400000|2022-03-04 02:20:00|7180.4|7177.4|7181.7|7178.7|7186.4|7183.4|7176.7|7173.7|25
1646360700000|2022-03-04 02:25:00|7182.2|7179.2|7168.9|7165.9|7182.7|7179.7|7166.7|7163.7|50
1646361000000|2022-03-04 02:30:00|7169.4|7166.4|7173.4|7170.4|7176.2|7173.2|7169.4|7166.4|68
1646361300000|2022-03-04 02:35:00|7173.2|7170.2|7179.2|7176.2|7188.7|7185.7|7168.9|7165.9|67
1646361600000|2022-03-04 02:40:00|7179.4|7176.4|7173.7|7170.7|7183.7|7180.7|7172.4|7169.4|66
1646361900000|2022-03-04 02:45:00|7173.9|7170.9|7161.9|7158.9|7173.9|7170.9|7161.9|7158.9|58
1646362200000|2022-03-04 02:50:00|7161.7|7158.7|7159.2|7156.2|7167.2|7164.2|7146.2|7143.2|112
1646362500000|2022-03-04 02:55:00|7158.9|7155.9|7158.4|7155.4|7161.9|7158.9|7150.4|7147.4|85
1646362800000|2022-03-04 03:00:00|7156.7|7153.7|7152.7|7149.7|7164.7|7161.7|7152.7|7149.7|40
1646363100000|2022-03-04 03:05:00|7152.4|7149.4|7151.9|7148.9|7154.4|7151.4|7141.2|7138.2|107
1646363400000|2022-03-04 03:10:00|7152.2|7149.2|7147.7|7144.7|7152.2|7149.2|7142.2|7139.2|63
1646363700000|2022-03-04 03:15:00|7147.4|7144.4|7136.9|7133.9|7148.7|7145.7|7136.2|7133.2|73
1646364000000|2022-03-04 03:20:00|7137.2|7134.2|7141.4|7138.4|7141.4|7138.4|7133.7|7130.7|68
1646364300000|2022-03-04 03:25:00|7141.7|7138.7|7141.7|7138.7|7144.9|7141.9|7131.9|7128.9|39
1646364600000|2022-03-04 03:30:00|7141.4|7138.4|7138.7|7135.7|7146.2|7143.2|7135.7|7132.7|35
1646364900000|2022-03-04 03:35:00|7138.2|7135.2|7137.4|7134.4|7142.7|7139.7|7135.2|7132.2|71
1646365200000|2022-03-04 03:40:00|7133.2|7130.2|7123.7|7120.7|7133.2|7130.2|7123.7|7120.7|49
1646365500000|2022-03-04 03:45:00|7123.4|7120.4|7113.9|7110.9|7126.9|7123.9|7113.7|7110.7|73
1646365800000|2022-03-04 03:50:00|7114.2|7111.2|7117.4|7114.4|7123.4|7120.4|7110.2|7107.2|113
1646366100000|2022-03-04 03:55:00|7117.2|7114.2|7114.7|7111.7|7122.7|7119.7|7114.4|7111.4|65
1646366400000|2022-03-04 04:00:00|7114.9|7111.9|7116.7|7113.7|7121.7|7118.7|7114.9|7111.9|87
1646366700000|2022-03-04 04:05:00|7116.4|7113.4|7124.9|7121.9|7129.7|7126.7|7115.2|7112.2|77
1646367000000|2022-03-04 04:10:00|7125.2|7122.2|7120.2|7117.2|7126.2|7123.2|7118.2|7115.2|67
1646367300000|2022-03-04 04:15:00|7120.9|7117.9|7124.2|7121.2|7126.4|7123.4|7115.9|7112.9|63
1646367600000|2022-03-04 04:20:00|7123.9|7120.9|7114.9|7111.9|7123.9|7120.9|7112.4|7109.4|49
1646367900000|2022-03-04 04:25:00|7115.4|7112.4|7114.2|7111.2|7120.2|7117.2|7112.4|7109.4|66
1646368200000|2022-03-04 04:30:00|7113.9|7110.9|7116.9|7113.9|7121.2|7118.2|7108.2|7105.2|77
1646368500000|2022-03-04 04:35:00|7117.2|7114.2|7127.4|7124.4|7127.9|7124.9|7117.2|7114.2|11
1646368800000|2022-03-04 04:40:00|7127.7|7124.7|7132.7|7129.7|7135.2|7132.2|7127.4|7124.4|41
1646369100000|2022-03-04 04:45:00|7132.9|7129.9|7128.4|7125.4|7133.2|7130.2|7124.2|7121.2|18
1646369400000|2022-03-04 04:50:00|7128.7|7125.7|7132.4|7129.4|7132.4|7129.4|7128.7|7125.7|4
1646369700000|2022-03-04 04:55:00|7132.7|7129.7|7144.9|7141.9|7145.4|7142.4|7132.7|7129.7|91
1646370000000|2022-03-04 05:00:00|7144.7|7141.7|7149.4|7146.4|7149.7|7146.7|7141.7|7138.7|74
1646370300000|2022-03-04 05:05:00|7149.7|7146.7|7152.4|7149.4|7153.4|7150.4|7147.4|7144.4|72
1646370600000|2022-03-04 05:10:00|7151.7|7148.7|7153.4|7150.4|7157.4|7154.4|7151.4|7148.4|67
1646370900000|2022-03-04 05:15:00|7153.7|7150.7|7147.9|7144.9|7153.7|7150.7|7143.2|7140.2|102
1646371200000|2022-03-04 05:20:00|7148.2|7145.2|7147.7|7144.7|7152.2|7149.2|7143.7|7140.7|60
1646371500000|2022-03-04 05:25:00|7149.7|7146.7|7143.4|7140.4|7149.7|7146.7|7141.9|7138.9|72
1646371800000|2022-03-04 05:30:00|7142.9|7139.9|7143.4|7140.4|7149.2|7146.2|7140.9|7137.9|22
1646372100000|2022-03-04 05:35:00|7143.7|7140.7|7143.4|7140.4|7146.7|7143.7|7141.9|7138.9|36
1646372400000|2022-03-04 05:40:00|7143.7|7140.7|7132.2|7129.2|7143.7|7140.7|7131.4|7128.4|61
1646372700000|2022-03-04 05:45:00|7131.9|7128.9|7132.4|7129.4|7137.7|7134.7|7126.9|7123.9|49
1646373000000|2022-03-04 05:50:00|7132.7|7129.7|7137.9|7134.9|7138.4|7135.4|7129.2|7126.2|59
1646373300000|2022-03-04 05:55:00|7137.7|7134.7|7139.4|7136.4|7145.4|7142.4|7132.9|7129.9|49
1646373600000|2022-03-04 06:00:00|7139.7|7136.7|7159.4|7156.4|7159.4|7156.4|7138.2|7135.2|125
1646373900000|2022-03-04 06:05:00|7159.9|7156.9|7162.4|7159.4|7170.4|7167.4|7159.9|7156.9|104
1646374200000|2022-03-04 06:10:00|7162.7|7159.7|7161.4|7158.4|7167.4|7164.4|7158.2|7155.2|68
1646374500000|2022-03-04 06:15:00|7161.7|7158.7|7159.2|7156.2|7165.7|7162.7|7156.9|7153.9|38
1646374800000|2022-03-04 06:20:00|7158.9|7155.9|7158.4|7155.4|7159.2|7156.2|7153.4|7150.4|62
1646375100000|2022-03-04 06:25:00|7158.9|7155.9|7159.7|7156.7|7160.7|7157.7|7155.9|7152.9|36
1646375400000|2022-03-04 06:30:00|7159.4|7156.4|7155.2|7152.2|7159.4|7156.4|7150.2|7147.2|58
1646375700000|2022-03-04 06:35:00|7155.4|7152.4|7154.9|7151.9|7160.2|7157.2|7152.2|7149.2|61
1646376000000|2022-03-04 06:40:00|7154.7|7151.7|7165.7|7162.7|7166.4|7163.4|7149.2|7146.2|143
1646376300000|2022-03-04 06:45:00|7165.9|7162.9|7160.9|7157.9|7167.7|7164.7|7155.4|7152.4|136
1646376600000|2022-03-04 06:50:00|7160.7|7157.7|7165.7|7162.7|7167.7|7164.7|7155.7|7152.7|158
1646376900000|2022-03-04 06:55:00|7164.7|7161.7|7170.9|7167.9|7171.9|7168.9|7164.2|7161.2|179
1646377200000|2022-03-04 07:00:00|7169.4|7166.4|7190.2|7188.2|7196.2|7194.2|7169.2|7166.4|594
1646377500000|2022-03-04 07:05:00|7189.9|7187.9|7190.7|7188.7|7198.4|7196.4|7187.7|7185.7|193
1646377800000|2022-03-04 07:10:00|7190.4|7188.4|7177.7|7175.7|7193.7|7191.7|7176.4|7174.4|213
1646378100000|2022-03-04 07:15:00|7176.7|7174.7|7156.9|7154.9|7185.9|7183.9|7153.2|7151.2|230
1646378400000|2022-03-04 07:20:00|7156.7|7154.7|7173.2|7171.2|7179.7|7177.7|7156.7|7154.7|154
1646378700000|2022-03-04 07:25:00|7172.7|7170.7|7185.2|7183.2|7185.9|7183.9|7168.9|7166.9|260
1646379000000|2022-03-04 07:30:00|7181.9|7179.9|7178.2|7176.2|7189.2|7187.2|7176.2|7174.2|216
1646379300000|2022-03-04 07:35:00|7178.4|7176.4|7171.9|7169.9|7188.7|7186.7|7169.4|7167.4|176
1646379600000|2022-03-04 07:40:00|7172.9|7170.9|7168.4|7166.4|7175.2|7173.2|7160.7|7158.7|229
1646379900000|2022-03-04 07:45:00|7168.7|7166.7|7171.7|7169.7|7184.2|7182.2|7167.2|7165.2|309
1646380200000|2022-03-04 07:50:00|7168.4|7166.4|7171.9|7169.9|7175.4|7173.4|7164.4|7162.4|227
1646380500000|2022-03-04 07:55:00|7171.2|7169.2|7192.4|7190.4|7193.4|7191.4|7165.7|7163.7|563
1646380800000|2022-03-04 08:00:00|7191.9|7190.9|7178.9|7177.9|7213.4|7212.4|7178.7|7177.7|2790
1646381100000|2022-03-04 08:05:00|7178.7|7177.7|7196.9|7195.9|7197.9|7196.9|7170.9|7169.9|1793
1646381400000|2022-03-04 08:10:00|7194.4|7193.4|7182.7|7181.7|7201.2|7200.2|7179.4|7178.4|2442
1646381700000|2022-03-04 08:15:00|7182.4|7181.4|7155.9|7154.9|7182.4|7181.4|7154.4|7153.4|2228
1646382000000|2022-03-04 08:20:00|7155.7|7154.7|7162.7|7161.7|7170.2|7169.2|7152.2|7151.2|1440
1646382300000|2022-03-04 08:25:00|7162.9|7161.9|7169.2|7168.2|7172.4|7171.4|7153.9|7152.9|1237
1646382600000|2022-03-04 08:30:00|7165.4|7164.4|7140.2|7139.2|7165.9|7164.9|7131.7|7130.7|1904
1646382900000|2022-03-04 08:35:00|7141.2|7140.2|7121.9|7120.9|7142.7|7141.7|7121.7|7120.7|1192
1646383200000|2022-03-04 08:40:00|7122.4|7121.4|7123.7|7122.7|7124.7|7123.7|7108.2|7107.2|1402
1646383500000|2022-03-04 08:45:00|7123.4|7122.4|7127|7126|7136.5|7135.5|7120.3|7119.3|1320
1646383800000|2022-03-04 08:50:00|7126|7125|7119|7118|7129|7128|7112|7111|1029
1646384100000|2022-03-04 08:55:00|7119.5|7118.5|7111.3|7110.3|7121.5|7120.5|7107|7106|1067
1646384400000|2022-03-04 09:00:00|7111.5|7110.5|7100.5|7099.5|7113.3|7112.3|7100|7099|1073
1646384700000|2022-03-04 09:05:00|7100|7099|7076.8|7075.8|7101.5|7100.5|7075.8|7074.8|1640
1646385000000|2022-03-04 09:10:00|7077|7076|7053.5|7052.5|7078.5|7077.5|7051.8|7050.8|2736
1646385300000|2022-03-04 09:15:00|7053.3|7052.3|7052|7051|7058|7057|7045.8|7044.8|1338
1646385600000|2022-03-04 09:20:00|7053|7052|7041.8|7040.8|7054.5|7053.5|7035|7034|2028
1646385900000|2022-03-04 09:25:00|7041.3|7040.3|7058.3|7057.3|7064.3|7063.3|7034|7033|2332
1646386200000|2022-03-04 09:30:00|7057.3|7056.3|7073|7072|7083.5|7082.5|7052.3|7051.3|1912
1646386500000|2022-03-04 09:35:00|7075|7074|7043|7042|7078|7077|7040.8|7039.8|1283
1646386800000|2022-03-04 09:40:00|7044|7043|7050.3|7049.3|7051.3|7050.3|7029.5|7028.5|1205
1646387100000|2022-03-04 09:45:00|7050|7049|7040.3|7039.3|7052.5|7051.5|7039.5|7038.5|601
1646387400000|2022-03-04 09:50:00|7039.5|7038.5|7022.3|7021.3|7042.5|7041.5|7021.5|7020.5|1027
1646387700000|2022-03-04 09:55:00|7022.5|7021.5|7022|7021|7024.8|7023.8|7005|7004|1197
1646388000000|2022-03-04 10:00:00|7021.8|7020.8|7028.8|7027.8|7031.8|7030.8|7008.8|7007.8|1406
1646388300000|2022-03-04 10:05:00|7028.3|7027.3|7026.5|7025.5|7039.3|7038.3|7023.5|7022.5|1166
1646388600000|2022-03-04 10:10:00|7025.3|7024.3|7020.5|7019.5|7030.5|7029.5|7018|7017|1091
1646388900000|2022-03-04 10:15:00|7021.5|7020.5|7023.5|7022.5|7034.5|7033.5|7021.5|7020.5|1328
1646389200000|2022-03-04 10:20:00|7023|7022|7030|7029|7038.5|7037.5|7014.5|7013.5|1805
1646389500000|2022-03-04 10:25:00|7030.3|7029.3|7045|7044|7045|7044|7025|7024|1200
1646389800000|2022-03-04 10:30:00|7046|7045|7036.5|7035.5|7046|7045|7033.8|7032.8|827
1646390100000|2022-03-04 10:35:00|7037.3|7036.3|7030.5|7029.5|7042.3|7041.3|7029.8|7028.8|878
1646390400000|2022-03-04 10:40:00|7031.3|7030.3|7022|7021|7031.5|7030.5|7021.5|7020.5|884
1646390700000|2022-03-04 10:45:00|7021.8|7020.8|7024|7023|7025.5|7024.5|7019|7018|1044
1646391000000|2022-03-04 10:50:00|7023.8|7022.8|7017|7016|7030.3|7029.3|7016.5|7015.5|962
1646391300000|2022-03-04 10:55:00|7016.8|7015.8|7020.3|7019.3|7027.3|7026.3|7013.8|7012.8|930
1646391600000|2022-03-04 11:00:00|7020|7019|7016.8|7015.8|7024.8|7023.8|7012|7011|691
1646391900000|2022-03-04 11:05:00|7016.5|7015.5|7027.5|7026.5|7032.5|7031.5|7015.5|7014.5|666
1646392200000|2022-03-04 11:10:00|7027.3|7026.3|7014.5|7013.5|7029.8|7028.8|7014|7013|617
1646392500000|2022-03-04 11:15:00|7014.3|7013.3|7011.3|7010.3|7016.5|7015.5|7007.5|7006.5|728
1646392800000|2022-03-04 11:20:00|7012|7011|7028|7027|7028|7027|7012|7011|711
1646393100000|2022-03-04 11:25:00|7028.5|7027.5|7029|7028|7029.5|7028.5|7023.8|7022.8|965
1646393400000|2022-03-04 11:30:00|7028.8|7027.8|7026.5|7025.5|7032.5|7031.5|7021.5|7020.5|435
1646393700000|2022-03-04 11:35:00|7027.8|7026.8|7018.5|7017.5|7027.8|7026.8|7016|7015|398
1646394000000|2022-03-04 11:40:00|7018.8|7017.8|7019.5|7018.5|7023.5|7022.5|7017|7016|320
1646394300000|2022-03-04 11:45:00|7018.5|7017.5|7012.5|7011.5|7018.5|7017.5|7011.5|7010.5|357
1646394600000|2022-03-04 11:50:00|7012.8|7011.8|7014|7013|7017.5|7016.5|7010.3|7009.3|419
1646394900000|2022-03-04 11:55:00|7014.5|7013.5|7004.8|7003.8|7014.5|7013.5|6998.5|6997.5|716
1646395200000|2022-03-04 12:00:00|7006.3|7005.3|7001.8|7000.8|7007.5|7006.5|6995.8|6994.8|804
1646395500000|2022-03-04 12:05:00|7001.5|7000.5|6991.5|6990.5|7002|7001|6988|6987|580
1646395800000|2022-03-04 12:10:00|6991.3|6990.3|6985|6984|6992.8|6991.8|6981|6980|730
1646396100000|2022-03-04 12:15:00|6984.3|6983.3|6991|6990|6995.3|6994.3|6984.3|6983.3|611
1646396400000|2022-03-04 12:20:00|6990.5|6989.5|6988|6987|6993|6992|6987|6986|447
1646396700000|2022-03-04 12:25:00|6987.5|6986.5|6981.8|6980.8|6989.5|6988.5|6980|6979|391
1646397000000|2022-03-04 12:30:00|6982|6981|6990|6989|6990.5|6989.5|6982|6981|417
1646397300000|2022-03-04 12:35:00|6989.5|6988.5|6996.8|6995.8|6999|6998|6987.8|6986.8|703
1646397600000|2022-03-04 12:40:00|6997.4|6996.4|7003.9|7002.9|7003.9|7002.9|6996.4|6995.4|695
1646397900000|2022-03-04 12:45:00|7004.1|7003.1|7008.6|7007.6|7010.6|7009.6|7004.1|7003.1|619
1646398200000|2022-03-04 12:50:00|7008.1|7007.1|7005.6|7004.6|7009.6|7008.6|7000.1|6999.1|938
1646398500000|2022-03-04 12:55:00|7005.1|7004.1|7005.9|7004.9|7005.9|7004.9|7001.9|7000.9|957
1646398800000|2022-03-04 13:00:00|7006.1|7005.1|7000.1|6999.1|7008.6|7007.6|6997.1|6996.1|855
1646399100000|2022-03-04 13:05:00|7000.9|6999.9|7000.1|6999.1|7002.6|7001.6|6997.6|6996.6|877
1646399400000|2022-03-04 13:10:00|6999.1|6998.1|7009.1|7008.1|7010.1|7009.1|6999.1|6998.1|952
1646399700000|2022-03-04 13:15:00|7009.6|7008.6|7009.6|7008.6|7011.1|7010.1|7004.1|7003.1|578
1646400000000|2022-03-04 13:20:00|7010.1|7009.1|7017.6|7016.6|7020.9|7019.9|7009.6|7008.6|735
1646400300000|2022-03-04 13:25:00|7017.1|7016.1|7033.4|7032.4|7034.1|7033.1|7015.6|7014.6|685
1646400600000|2022-03-04 13:30:00|7032.9|7031.9|7034.6|7033.6|7046.1|7045.1|7031.6|7030.6|1015
1646400900000|2022-03-04 13:35:00|7035.6|7034.6|7027.4|7026.4|7037.9|7036.9|7024.6|7023.6|771
1646401200000|2022-03-04 13:40:00|7027.6|7026.6|7011.6|7010.6|7030.9|7029.9|7010.9|7009.9|780
1646401500000|2022-03-04 13:45:00|7011.9|7010.9|7013.1|7012.1|7016.4|7015.4|7007.1|7006.1|396
1646401800000|2022-03-04 13:50:00|7012.9|7011.9|7021.6|7020.6|7022.6|7021.6|7011.6|7010.6|493
1646402100000|2022-03-04 13:55:00|7021.9|7020.9|7035.1|7034.1|7035.1|7034.1|7017.6|7016.6|551
1646402400000|2022-03-04 14:00:00|7034.1|7033.1|7037.1|7036.1|7042.1|7041.1|7030.4|7029.4|667
1646402700000|2022-03-04 14:05:00|7036.6|7035.6|7033.1|7032.1|7038.1|7037.1|7031.6|7030.6|567
1646403000000|2022-03-04 14:10:00|7033.4|7032.4|7038.6|7037.6|7046.1|7045.1|7030.9|7029.9|687
1646403300000|2022-03-04 14:15:00|7038.4|7037.4|7045.1|7044.1|7046.9|7045.9|7038.1|7037.1|551
1646403600000|2022-03-04 14:20:00|7044.6|7043.6|7051.6|7050.6|7059.4|7058.4|7044.1|7043.1|624
1646403900000|2022-03-04 14:25:00|7051.1|7050.1|7053.9|7052.9|7055.9|7054.9|7050.6|7049.6|615
1646404200000|2022-03-04 14:30:00|7054.6|7053.6|7060.6|7059.6|7065.1|7064.1|7049.1|7048.1|1629
1646404500000|2022-03-04 14:35:00|7060.1|7059.1|7058.9|7057.9|7065.9|7064.9|7057.9|7056.9|1494
1646404800000|2022-03-04 14:40:00|7059.1|7058.1|7054.9|7053.9|7061.9|7060.9|7053.1|7052.1|862
1646405100000|2022-03-04 14:45:00|7055.1|7054.1|7038.4|7037.4|7056.6|7055.6|7038.1|7037.1|1481
1646405400000|2022-03-04 14:50:00|7038.1|7037.1|7043.9|7042.9|7051.1|7050.1|7036.9|7035.9|900
1646405700000|2022-03-04 14:55:00|7043.6|7042.6|7063.6|7062.6|7067.1|7066.1|7042.6|7041.6|1384
1646406000000|2022-03-04 15:00:00|7063.1|7062.1|7059.1|7058.1|7068.6|7067.6|7057.6|7056.6|1042
1646406300000|2022-03-04 15:05:00|7058.9|7057.9|7048.6|7047.6|7060.4|7059.4|7047.4|7046.4|966
1646406600000|2022-03-04 15:10:00|7048.7|7047.7|7044.2|7043.2|7050.2|7049.2|7038.2|7037.2|978
1646406900000|2022-03-04 15:15:00|7044.5|7043.5|7047.2|7046.2|7052.2|7051.2|7041.2|7040.2|959
1646407200000|2022-03-04 15:20:00|7046.7|7045.7|7042.2|7041.2|7052.7|7051.7|7038.2|7037.2|1109
1646407500000|2022-03-04 15:25:00|7041.7|7040.7|7046.2|7045.2|7049.7|7048.7|7040|7039|974
1646407800000|2022-03-04 15:30:00|7046.7|7045.7|7039.7|7038.7|7047.2|7046.2|7035.7|7034.7|1294
1646408100000|2022-03-04 15:35:00|7038.7|7037.7|7051.2|7050.2|7054.7|7053.7|7038.2|7037.2|986
1646408400000|2022-03-04 15:40:00|7050.5|7049.5|7035.7|7034.7|7051.7|7050.7|7032.2|7031.2|1247
1646408700000|2022-03-04 15:45:00|7035.2|7034.2|7038.7|7037.7|7046|7045|7029.7|7028.7|852
1646409000000|2022-03-04 15:50:00|7039.2|7038.2|7038|7037|7044.7|7043.7|7035.2|7034.2|884
1646409300000|2022-03-04 15:55:00|7037.2|7036.2|7029.5|7028.5|7037.7|7036.7|7029|7028|1315
1646409600000|2022-03-04 16:00:00|7028.7|7027.7|7022.7|7021.7|7031.2|7030.2|7022.5|7021.5|986
1646409900000|2022-03-04 16:05:00|7022.5|7021.5|7019.7|7018.7|7027.7|7026.7|7015.5|7014.5|1371
1646410200000|2022-03-04 16:10:00|7018.7|7017.7|7019.5|7018.5|7021|7020|7014.7|7013.7|1278
1646410500000|2022-03-04 16:15:00|7019.7|7018.7|7024.2|7023.2|7028.7|7027.7|7017.7|7016.7|1488
1646410800000|2022-03-04 16:20:00|7023.5|7022.5|7021.2|7020.2|7025.2|7024.2|7013|7012|2158
1646411100000|2022-03-04 16:25:00|7020.5|7019.5|7006.5|7004.5|7026.7|7025.7|7004.7|7003.7|6333
1646411400000|2022-03-04 16:30:00|7007.5|7005.5|6984|6982|7010.5|7008.5|6982.7|6980.7|8728
1646411700000|2022-03-04 16:35:00|6986.5|6984.5|6999.2|6997.2|6999.2|6997.2|6972.2|6970.2|3956
1646412000000|2022-03-04 16:40:00|6998.7|6996.7|6994.2|6992.2|7001.2|6999.2|6990|6988|1441
1646412300000|2022-03-04 16:45:00|6993.7|6991.7|6992.7|6990.7|6996.2|6994.2|6987.5|6985.5|923
1646412600000|2022-03-04 16:50:00|6992.2|6990.2|6991.5|6989.5|6994.5|6992.5|6986.2|6984.2|923
1646412900000|2022-03-04 16:55:00|6991.2|6989.2|6989.5|6987.5|6992.5|6990.5|6988.2|6986.2|604
1646413200000|2022-03-04 17:00:00|6989.7|6987.7|6985.5|6983.5|6990.5|6988.5|6983.2|6981.2|523
1646413500000|2022-03-04 17:05:00|6985.2|6983.2|6988.7|6986.7|6989|6987|6979.5|6977.5|385
1646413800000|2022-03-04 17:10:00|6988.5|6986.5|7003.2|7001.2|7005.2|7003.2|6988.2|6986.2|515
1646414100000|2022-03-04 17:15:00|7002.2|7000.2|7003.7|7001.7|7011.2|7009.2|7001.2|6999.2|666
1646414400000|2022-03-04 17:20:00|7004|7002|6996.2|6994.2|7005.5|7003.5|6995.2|6993.2|311
1646414700000|2022-03-04 17:25:00|6996.5|6994.5|7003.5|7001.5|7005.7|7003.7|6993.2|6991.2|301
1646415000000|2022-03-04 17:30:00|7004|7002|7002|7000|7005.7|7003.7|7000.5|6998.5|288
1646415300000|2022-03-04 17:35:00|7001.7|6999.7|7007.7|7005.7|7008.5|7006.5|7001.7|6999.7|442
1646415600000|2022-03-04 17:40:00|7007.5|7005.5|6996.5|6994.5|7008.5|7006.5|6995.5|6993.5|365
1646415900000|2022-03-04 17:45:00|6996.2|6994.2|6998.2|6996.2|6998.2|6996.2|6993.7|6991.7|488
1646416200000|2022-03-04 17:50:00|6997.7|6995.7|6994.7|6992.7|6999.2|6997.2|6993.5|6991.5|608
1646416500000|2022-03-04 17:55:00|6994.5|6992.5|6996|6994|7000.2|6998.2|6994.2|6992.2|417
1646416800000|2022-03-04 18:00:00|6996.5|6994.5|7000.7|6998.7|7002.2|7000.2|6995.5|6993.5|454
1646417100000|2022-03-04 18:05:00|7001.7|6999.7|7008.5|7006.5|7009.2|7007.2|7000.2|6998.2|280
1646417400000|2022-03-04 18:10:00|7008.7|7006.7|7003.2|7001.2|7008.7|7006.7|7002.7|7000.7|303
1646417700000|2022-03-04 18:15:00|7003|7001|6993|6991|7004.7|7002.7|6992.7|6990.7|375
1646418000000|2022-03-04 18:20:00|6993.2|6991.2|6995.2|6993.2|7000.5|6998.5|6993.2|6991.2|387
1646418300000|2022-03-04 18:25:00|6995.7|6993.7|6991.7|6989.7|6997.7|6995.7|6991.5|6989.5|301
1646418600000|2022-03-04 18:30:00|6992.5|6990.5|6992|6990|6994.7|6992.7|6989.7|6987.7|331
1646418900000|2022-03-04 18:35:00|6992.2|6990.2|6999.7|6997.7|7000.7|6998.7|6991.2|6989.2|258
1646419200000|2022-03-04 18:40:00|6999.5|6997.5|6987|6985|6999.5|6997.5|6986.5|6984.5|268
1646419500000|2022-03-04 18:45:00|6986.7|6984.7|6983.7|6981.7|6988.5|6986.5|6981.7|6979.7|268
1646419800000|2022-03-04 18:50:00|6984|6982|6986|6984|6987.5|6985.5|6983.2|6981.2|196
1646420100000|2022-03-04 18:55:00|6986.5|6984.5|6978.7|6976.7|6988|6986|6976.7|6974.7|446
1646420400000|2022-03-04 19:00:00|6979.5|6977.5|6974.2|6972.2|6983|6981|6970.2|6968.2|541
1646420700000|2022-03-04 19:05:00|6974.5|6972.5|6973.7|6971.7|6977.5|6975.5|6971.5|6969.5|573
1646421000000|2022-03-04 19:10:00|6974|6972|6967.2|6965.2|6974.7|6972.7|6966.7|6964.7|404
1646421300000|2022-03-04 19:15:00|6968.7|6966.7|6967.7|6965.7|6970.7|6968.7|6965.7|6963.7|372
1646421600000|2022-03-04 19:20:00|6969.2|6967.2|6972|6970|6973.2|6971.2|6966|6964|541
1646421900000|2022-03-04 19:25:00|6971.7|6969.7|6971|6969|6977|6975|6968|6966|521
1646422200000|2022-03-04 19:30:00|6970.7|6968.7|6969.5|6967.5|6973.2|6971.2|6968.5|6966.5|503
1646422500000|2022-03-04 19:35:00|6969.2|6967.2|6964.2|6962.2|6971|6969|6963.5|6961.5|507
1646422800000|2022-03-04 19:40:00|6964|6962|6952.7|6950.7|6964.5|6962.5|6951.2|6949.2|579
1646423100000|2022-03-04 19:45:00|6952.5|6950.5|6942|6940|6954|6952|6940.7|6938.7|737
1646423400000|2022-03-04 19:50:00|6942.7|6940.7|6943|6941|6948.7|6946.7|6934.2|6932.2|793
1646423700000|2022-03-04 19:55:00|6943.7|6941.7|6919.5|6917.5|6945.2|6943.2|6919.5|6917.5|696
1646424000000|2022-03-04 20:00:00|6919.7|6917.7|6930.7|6928.7|6935.7|6933.7|6915.7|6913.7|760
1646424300000|2022-03-04 20:05:00|6931|6929|6929.5|6927.5|6938.5|6936.5|6928.7|6926.7|673
1646424600000|2022-03-04 20:10:00|6929.2|6927.2|6924.7|6922.7|6935|6933|6924|6922|513
1646424900000|2022-03-04 20:15:00|6925.2|6923.2|6923.7|6921.7|6929.2|6927.2|6923|6921|408
1646425200000|2022-03-04 20:20:00|6923.5|6921.5|6931.7|6929.7|6932.7|6930.7|6919.5|6917.5|713
1646425500000|2022-03-04 20:25:00|6932.2|6930.2|6937.2|6935.2|6942.7|6940.7|6929.2|6927.2|595
1646425800000|2022-03-04 20:30:00|6936|6934|6930.2|6928.2|6938.7|6936.7|6925.5|6923.5|594
1646426100000|2022-03-04 20:35:00|6929.7|6927.7|6925.7|6923.7|6933.5|6931.5|6920|6918|513
1646426400000|2022-03-04 20:40:00|6926.7|6924.7|6932.5|6930.5|6936.2|6934.2|6923.7|6921.7|484
1646426700000|2022-03-04 20:45:00|6932.2|6930.2|6936.7|6934.7|6943|6941|6925.2|6923.2|885
1646427000000|2022-03-04 20:50:00|6938.5|6936.5|6977.7|6975.7|6982.5|6980.5|6935.5|6933.5|1552
1646427300000|2022-03-04 20:55:00|6976.7|6974.7|6987.5|6983.5|6997.7|6995.7|6976|6974|949
1646427600000|2022-03-04 21:00:00|6987.9|6983.9|6986.3|6982.3|6989.1|6985.1|6979.5|6975.5|5
1646427900000|2022-03-04 21:05:00|6986.1|6982.1|6986.1|6982.1|6987.6|6983.6|6974.8|6970.8|0
1646428200000|2022-03-04 21:10:00|6985.7|6981.7|6980.2|6976.2|6986.6|6982.6|6979|6975|0
1646428500000|2022-03-04 21:15:00|6980.6|6976.6|6979.7|6975.7|6984|6980|6979.3|6975.3|0
1646428800000|2022-03-04 21:20:00|6980.1|6976.1|6982.2|6978.2|6984.2|6980.2|6978.9|6974.9|0
1646429100000|2022-03-04 21:25:00|6982.4|6978.4|6979.1|6975.1|6982.6|6978.6|6978.9|6974.9|0
1646429400000|2022-03-04 21:30:00|6978.9|6974.9|6980.6|6976.6|6981.3|6977.3|6978.1|6974.1|0
1646429700000|2022-03-04 21:35:00|6980.2|6976.2|6978.9|6974.9|6985.3|6981.3|6978.6|6974.6|0
1646430000000|2022-03-04 21:40:00|6979.1|6975.1|6978.3|6974.3|6979.9|6975.9|6977.7|6973.7|0
1646430300000|2022-03-04 21:45:00|6978.1|6974.1|6975.9|6971.9|6979.9|6975.9|6975.5|6971.5|0
1646430600000|2022-03-04 21:50:00|6975.5|6971.5|6973|6969|6976.7|6972.7|6973|6969|0
1646430900000|2022-03-04 21:55:00|6973.4|6969.4|6972.2|6968.2|6974.7|6970.7|6971.5|6967.5|0
1646607600000|2022-03-06 23:00:00|6938.2|6934.2|6903.1|6899.1|6938.6|6934.6|6894.3|6890.3|0
1646607900000|2022-03-06 23:05:00|6904.5|6900.5|6923.8|6919.8|6927.6|6923.6|6902.7|6898.7|0
1646608200000|2022-03-06 23:10:00|6923.6|6919.6|6937|6933|6937|6933|6920.6|6916.6|0
1646608500000|2022-03-06 23:15:00|6935.6|6931.6|6928.6|6924.6|6941.1|6937.1|6926.2|6922.2|0
1646608800000|2022-03-06 23:20:00|6928.7|6924.7|6922.1|6918.1|6929.9|6925.9|6911.5|6907.5|0
1646609100000|2022-03-06 23:25:00|6922.3|6918.3|6920.4|6916.4|6932.7|6928.7|6918.3|6914.3|0
1646609400000|2022-03-06 23:30:00|6920.6|6916.6|6926.9|6922.9|6931.2|6927.2|6916.6|6912.6|0
1646609700000|2022-03-06 23:35:00|6926.7|6922.7|6934.3|6930.3|6934.3|6930.3|6918.6|6914.6|0
1646610000000|2022-03-06 23:40:00|6934.5|6930.5|6920.9|6916.9|6934.5|6930.5|6920.7|6916.7|0
1646610300000|2022-03-06 23:45:00|6920.3|6916.3|6915.5|6911.5|6925.6|6921.6|6915.1|6911.1|0
1646610600000|2022-03-06 23:50:00|6915.7|6911.7|6912.3|6908.3|6916.4|6912.4|6904.1|6900.1|0
1646610900000|2022-03-06 23:55:00|6912.5|6908.5|6916.7|6912.7|6917.6|6913.6|6909.9|6905.9|0
1646611200000|2022-03-07 00:00:00|6916.3|6912.3|6919.1|6915.1|6920.7|6916.7|6912.3|6908.3|0
1646611500000|2022-03-07 00:05:00|6919.3|6915.3|6924.5|6920.5|6928.2|6924.2|6919|6915|0
1646611800000|2022-03-07 00:10:00|6924.2|6920.2|6925.6|6921.6|6927.5|6923.5|6919.8|6915.8|0
1646612100000|2022-03-07 00:15:00|6925.2|6921.2|6921|6917|6926.8|6922.8|6917.5|6913.5|0
1646612400000|2022-03-07 00:20:00|6921.1|6917.1|6916.4|6912.4|6921.2|6917.2|6914.4|6910.4|0
1646612700000|2022-03-07 00:25:00|6882|6878|6887.8|6883.8|6887.8|6883.8|6872.5|6868.5|0
1646613000000|2022-03-07 00:30:00|6887.9|6883.9|6890.8|6886.8|6897.9|6893.9|6882.9|6878.9|0
1646613300000|2022-03-07 00:35:00|6890.9|6886.9|6869.5|6865.5|6890.9|6886.9|6867.6|6863.6|0
1646613600000|2022-03-07 00:40:00|6869.8|6865.8|6858.3|6854.3|6876.9|6872.9|6857.4|6853.4|0
1646613900000|2022-03-07 00:45:00|6858.4|6854.4|6855.9|6851.9|6869.7|6865.7|6847.6|6843.6|0
1646614200000|2022-03-07 00:50:00|6856|6852|6862.5|6858.5|6869.1|6865.1|6848.3|6844.3|0
1646614500000|2022-03-07 00:55:00|6862.4|6858.4|6852.5|6848.5|6864.2|6860.2|6851.6|6847.6|0
1646614800000|2022-03-07 01:00:00|6853.1|6849.1|6857.2|6854.2|6868.2|6865.2|6830.5|6827.5|421
1646615100000|2022-03-07 01:05:00|6856.7|6853.7|6857|6854|6861.7|6858.7|6855.7|6852.7|110
1646615400000|2022-03-07 01:10:00|6856.7|6853.7|6856|6853|6863|6860|6855|6852|97
1646615700000|2022-03-07 01:15:00|6855.2|6852.2|6836|6833|6855.2|6852.2|6828.5|6825.5|173
1646616000000|2022-03-07 01:20:00|6837.2|6834.2|6831.2|6828.2|6837.2|6834.2|6826.2|6823.2|98
1646616300000|2022-03-07 01:25:00|6831|6828|6814|6811|6831|6828|6811.5|6808.5|199
1646616600000|2022-03-07 01:30:00|6813.5|6810.5|6805.5|6802.5|6816.5|6813.5|6802|6799|273
1646616900000|2022-03-07 01:35:00|6805.7|6802.7|6796.5|6793.5|6807.2|6804.2|6792|6789|242
1646617200000|2022-03-07 01:40:00|6796.2|6793.2|6784|6781|6798.7|6795.7|6777|6774|104
1646617500000|2022-03-07 01:45:00|6783.7|6780.7|6801.2|6798.2|6801.5|6798.5|6783.2|6780.2|111
1646617800000|2022-03-07 01:50:00|6801.5|6798.5|6785.2|6782.2|6802.2|6799.2|6778.7|6775.7|140
1646618100000|2022-03-07 01:55:00|6785.7|6782.7|6771|6768|6787.2|6784.2|6767.7|6764.7|197
1646618400000|2022-03-07 02:00:00|6770|6767|6776.2|6773.2|6776.5|6773.5|6766.7|6763.7|100
1646618700000|2022-03-07 02:05:00|6775.5|6772.5|6789.5|6786.5|6792.2|6789.2|6772|6769|38
1646619000000|2022-03-07 02:10:00|6789.7|6786.7|6782.7|6779.7|6789.7|6786.7|6781.5|6778.5|26
1646619300000|2022-03-07 02:15:00|6783.2|6780.2|6794.7|6791.7|6796.2|6793.2|6783.2|6780.2|27
1646619600000|2022-03-07 02:20:00|6795.5|6792.5|6793.2|6790.2|6796.5|6793.5|6791.2|6788.2|20
1646619900000|2022-03-07 02:25:00|6793.5|6790.5|6791.2|6788.2|6793.7|6790.7|6790.5|6787.5|51
1646620200000|2022-03-07 02:30:00|6790.5|6787.5|6785.5|6782.5|6792.5|6789.5|6783.5|6780.5|113
1646620500000|2022-03-07 02:35:00|6785.2|6782.2|6782.5|6779.5|6786|6783|6781.7|6778.7|80
1646620800000|2022-03-07 02:40:00|6782.7|6779.7|6787.5|6784.5|6788.2|6785.2|6780.7|6777.7|136
1646621100000|2022-03-07 02:45:00|6787.2|6784.2|6781|6778|6787.2|6784.2|6779.7|6776.7|74
1646621400000|2022-03-07 02:50:00|6779.7|6776.7|6780.5|6777.5|6783|6780|6777.5|6774.5|68
1646621700000|2022-03-07 02:55:00|6781|6778|6777|6774|6782.2|6779.2|6776.2|6773.2|75
1646622000000|2022-03-07 03:00:00|6778|6775|6773.5|6770.5|6778.2|6775.2|6773.2|6770.2|36
1646622300000|2022-03-07 03:05:00|6773.2|6770.2|6769|6766|6773.7|6770.7|6767.2|6764.2|56
1646622600000|2022-03-07 03:10:00|6768.5|6765.5|6765|6762|6770.7|6767.7|6764.7|6761.7|66
1646622900000|2022-03-07 03:15:00|6765.7|6762.7|6770.7|6767.7|6770.7|6767.7|6765.5|6762.5|65
1646623200000|2022-03-07 03:20:00|6771.2|6768.2|6807.2|6804.2|6811|6808|6770.5|6767.5|230
1646623500000|2022-03-07 03:25:00|6807.5|6804.5|6828.2|6825.2|6834.5|6831.5|6807.2|6804.2|176
1646623800000|2022-03-07 03:30:00|6828.7|6825.7|6811|6808|6832.5|6829.5|6809.5|6806.5|74
1646624100000|2022-03-07 03:35:00|6811.5|6808.5|6812.5|6809.5|6813|6810|6806.5|6803.5|51
1646624400000|2022-03-07 03:40:00|6813|6810|6819.5|6816.5|6825.2|6822.2|6813|6810|57
1646624700000|2022-03-07 03:45:00|6819.2|6816.2|6829.7|6826.7|6834.2|6831.2|6815.5|6812.5|124
1646625000000|2022-03-07 03:50:00|6830|6827|6815.2|6812.2|6832|6829|6815.2|6812.2|55
1646625300000|2022-03-07 03:55:00|6812.7|6809.7|6807|6804|6815.2|6812.2|6804.2|6801.2|60
1646625600000|2022-03-07 04:00:00|6806.7|6803.7|6810.5|6807.5|6817.2|6814.2|6805.5|6802.5|71
1646625900000|2022-03-07 04:05:00|6811|6808|6809|6806|6811.7|6808.7|6807.5|6804.5|35
1646626200000|2022-03-07 04:10:00|6809.5|6806.5|6802.7|6799.7|6810.7|6807.7|6802.7|6799.7|32
1646626500000|2022-03-07 04:15:00|6803.2|6800.2|6809.5|6806.5|6811.5|6808.5|6803.2|6800.2|61
1646626800000|2022-03-07 04:20:00|6806.7|6803.7|6809|6806|6811.5|6808.5|6803.7|6800.7|38
1646627100000|2022-03-07 04:25:00|6809.2|6806.2|6827.2|6824.2|6830.7|6827.7|6808.5|6805.5|107
1646627400000|2022-03-07 04:30:00|6825.7|6822.7|6817.5|6814.5|6826.7|6823.7|6816.5|6813.5|79
1646627700000|2022-03-07 04:35:00|6817.7|6814.7|6814.2|6811.2|6819.2|6816.2|6812.5|6809.5|18
1646628000000|2022-03-07 04:40:00|6814.5|6811.5|6825.5|6822.5|6826.7|6823.7|6813.7|6810.7|71
1646628300000|2022-03-07 04:45:00|6825.7|6822.7|6823.7|6820.7|6825.7|6822.7|6820.5|6817.5|45
1646628600000|2022-03-07 04:50:00|6824|6821|6821.7|6818.7|6827|6824|6819.7|6816.7|41
1646628900000|2022-03-07 04:55:00|6821.5|6818.5|6833|6830|6835|6832|6821|6818|90
1646629200000|2022-03-07 05:00:00|6830|6827|6825.2|6822.2|6833.2|6830.2|6825|6822|77
1646629500000|2022-03-07 05:05:00|6824.7|6821.7|6840|6837|6840.7|6837.7|6824.7|6821.7|124
1646629800000|2022-03-07 05:10:00|6839.7|6836.7|6842|6839|6848.5|6845.5|6838.7|6835.7|76
1646630100000|2022-03-07 05:15:00|6842.2|6839.2|6857.5|6854.5|6867.5|6864.5|6842.2|6839.2|132
1646630400000|2022-03-07 05:20:00|6857.2|6854.2|6854|6851|6870.7|6867.7|6853.2|6850.2|93
1646630700000|2022-03-07 05:25:00|6853.7|6850.7|6836|6833|6853.7|6850.7|6835.2|6832.2|85
1646631000000|2022-03-07 05:30:00|6834.7|6831.7|6830|6827|6836.2|6833.2|6823|6820|106
1646631300000|2022-03-07 05:35:00|6828.5|6825.5|6827|6824|6829.2|6826.2|6822|6819|97
1646631600000|2022-03-07 05:40:00|6826.7|6823.7|6823.7|6820.7|6832.7|6829.7|6822.2|6819.2|121
1646631900000|2022-03-07 05:45:00|6822.2|6819.2|6824.5|6821.5|6830.7|6827.7|6821.5|6818.5|57
1646632200000|2022-03-07 05:50:00|6825|6822|6839.2|6836.2|6840.5|6837.5|6825|6822|68
1646632500000|2022-03-07 05:55:00|6839|6836|6842.5|6839.5|6849.5|6846.5|6839|6836|51
1646632800000|2022-03-07 06:00:00|6839.5|6836.5|6842|6839|6849.2|6846.2|6830.7|6827.7|124
1646633100000|2022-03-07 06:05:00|6839.5|6836.5|6852.2|6849.2|6858|6855|6839.5|6836.5|83
1646633400000|2022-03-07 06:10:00|6852|6849|6853.2|6850.2|6855.2|6852.2|6849|6846|98
1646633700000|2022-03-07 06:15:00|6853.5|6850.5|6845.2|6842.2|6859.7|6856.7|6842.7|6839.7|82
1646634000000|2022-03-07 06:20:00|6847.2|6844.2|6857.2|6854.2|6857.7|6854.7|6847.2|6844.2|126
1646634300000|2022-03-07 06:25:00|6857.5|6854.5|6873.7|6870.7|6874.7|6871.7|6855.5|6852.5|141
1646634600000|2022-03-07 06:30:00|6873.2|6870.2|6876.7|6873.7|6883.2|6880.2|6870|6867|144
1646634900000|2022-03-07 06:35:00|6877|6874|6872.7|6869.7|6879.7|6876.7|6871.2|6868.2|128
1646635200000|2022-03-07 06:40:00|6870.7|6867.7|6874.7|6871.7|6878.7|6875.7|6868.7|6865.7|130
1646635500000|2022-03-07 06:45:00|6875|6872|6885|6882|6885.2|6882.2|6874.7|6871.7|138
1646635800000|2022-03-07 06:50:00|6885.2|6882.2|6883.5|6880.5|6886.2|6883.2|6881.7|6878.7|153
1646636100000|2022-03-07 06:55:00|6883.7|6880.7|6884.2|6881.2|6885.2|6882.2|6882|6879|141
1646636400000|2022-03-07 07:00:00|6884|6881|6878.7|6876.7|6902.7|6900.7|6863.7|6861.7|852
1646636700000|2022-03-07 07:05:00|6880|6878|6879|6877|6885.7|6883.7|6859.7|6857.7|356
1646637000000|2022-03-07 07:10:00|6877.7|6875.7|6880.5|6878.5|6890|6888|6868.7|6866.7|315
1646637300000|2022-03-07 07:15:00|6881.2|6879.2|6870.7|6868.7|6888.2|6886.2|6864.7|6862.7|262
1646637600000|2022-03-07 07:20:00|6871|6869|6863.2|6861.2|6878.2|6876.2|6863.2|6861.2|228
1646637900000|2022-03-07 07:25:00|6863.5|6861.5|6864.2|6862.2|6870|6868|6860|6858|227
1646638200000|2022-03-07 07:30:00|6864|6862|6852.7|6850.7|6868.7|6866.7|6848.2|6846.2|471
1646638500000|2022-03-07 07:35:00|6852.5|6850.5|6829.5|6827.5|6853|6851|6825.7|6823.7|441
1646638800000|2022-03-07 07:40:00|6828.5|6826.5|6818|6816|6830|6828|6813|6811|586
1646639100000|2022-03-07 07:45:00|6817.7|6815.7|6824.5|6822.5|6837.5|6835.5|6817.5|6815.5|319
1646639400000|2022-03-07 07:50:00|6823.7|6821.7|6821.5|6819.5|6830.5|6828.5|6816|6814|261
1646639700000|2022-03-07 07:55:00|6821.2|6819.2|6840.7|6838.7|6840.7|6838.7|6814.5|6812.5|1207
1646640000000|2022-03-07 08:00:00|6840.2|6839.2|6931.5|6930.5|6936|6935|6838.2|6837.2|6015
1646640300000|2022-03-07 08:05:00|6930|6929|6918.7|6917.7|6952.7|6951.7|6917.7|6916.7|3472
1646640600000|2022-03-07 08:10:00|6919.2|6918.2|6881|6880|6920.7|6919.7|6867.2|6866.2|2598
1646640900000|2022-03-07 08:15:00|6880.5|6879.5|6874.5|6873.5|6896|6895|6855.5|6854.5|1576
1646641200000|2022-03-07 08:20:00|6874.7|6873.7|6843.7|6842.7|6875.2|6874.2|6835.5|6834.5|1520
1646641500000|2022-03-07 08:25:00|6844.5|6843.5|6850.5|6849.5|6862|6861|6840|6839|1564
1646641800000|2022-03-07 08:30:00|6848.7|6847.7|6830|6829|6848.7|6847.7|6804|6803|2278
1646642100000|2022-03-07 08:35:00|6829.7|6828.7|6838.7|6837.7|6853.7|6852.7|6826.2|6825.2|2352
1646642400000|2022-03-07 08:40:00|6839.2|6838.2|6826.7|6825.7|6843.5|6842.5|6817.5|6816.5|2017
1646642700000|2022-03-07 08:45:00|6825.7|6824.7|6788.2|6787.2|6827.2|6826.2|6785.7|6784.7|2285
1646643000000|2022-03-07 08:50:00|6787.2|6786.2|6821.7|6820.7|6828.5|6827.5|6785.7|6784.7|1230
1646643300000|2022-03-07 08:55:00|6822|6821|6831.3|6830.3|6839.8|6838.8|6822|6821|1105
1646643600000|2022-03-07 09:00:00|6831.1|6830.1|6820.1|6819.1|6843.3|6842.3|6816.3|6815.3|1675
1646643900000|2022-03-07 09:05:00|6819.8|6818.8|6850.3|6849.3|6851.3|6850.3|6819.8|6818.8|1516
1646644200000|2022-03-07 09:10:00|6850.6|6849.6|6875.8|6874.8|6880.1|6879.1|6847.3|6846.3|1649
1646644500000|2022-03-07 09:15:00|6876.3|6875.3|6871.6|6870.6|6881.8|6880.8|6864.1|6863.1|1214
1646644800000|2022-03-07 09:20:00|6871.8|6870.8|6862.3|6861.3|6877.3|6876.3|6857.8|6856.8|1148
1646645100000|2022-03-07 09:25:00|6862.8|6861.8|6859.6|6858.6|6867.8|6866.8|6852.1|6851.1|1277
1646645400000|2022-03-07 09:30:00|6859.3|6858.3|6855.3|6854.3|6865.3|6864.3|6846.8|6845.8|889
1646645700000|2022-03-07 09:35:00|6854.8|6853.8|6855.6|6854.6|6864.6|6863.6|6850.1|6849.1|704
1646646000000|2022-03-07 09:40:00|6855.3|6854.3|6862.3|6861.3|6871.3|6870.3|6843.8|6842.8|771
1646646300000|2022-03-07 09:45:00|6862.1|6861.1|6847.8|6846.8|6864.1|6863.1|6840.3|6839.3|677
1646646600000|2022-03-07 09:50:00|6847.6|6846.6|6857.3|6856.3|6859.1|6858.1|6838.8|6837.8|564
1646646900000|2022-03-07 09:55:00|6858.1|6857.1|6877.3|6876.3|6882.8|6881.8|6854.8|6853.8|779
1646647200000|2022-03-07 10:00:00|6877.6|6876.6|6877.6|6876.6|6883.3|6882.3|6872.6|6871.6|1023
1646647500000|2022-03-07 10:05:00|6877.8|6876.8|6880.8|6879.8|6883.8|6882.8|6863.8|6862.8|817
1646647800000|2022-03-07 10:10:00|6881.1|6880.1|6890.3|6889.3|6891.8|6890.8|6876.3|6875.3|814
1646648100000|2022-03-07 10:15:00|6890.1|6889.1|6880.8|6879.8|6892.8|6891.8|6877.1|6876.1|1237
1646648400000|2022-03-07 10:20:00|6880.6|6879.6|6878.6|6877.6|6883.1|6882.1|6878.6|6877.6|1174
1646648700000|2022-03-07 10:25:00|6879.1|6878.1|6870.1|6869.1|6886.8|6885.8|6869.8|6868.8|1270
1646649000000|2022-03-07 10:30:00|6869.8|6868.8|6874.3|6873.3|6877.1|6876.1|6866.6|6865.6|651
1646649300000|2022-03-07 10:35:00|6873.8|6872.8|6859.3|6858.3|6882.8|6881.8|6858.6|6857.6|643
1646649600000|2022-03-07 10:40:00|6860.3|6859.3|6867.3|6866.3|6867.8|6866.8|6857.8|6856.8|742
1646649900000|2022-03-07 10:45:00|6867.8|6866.8|6872.8|6871.8|6877.3|6876.3|6863.3|6862.3|477
1646650200000|2022-03-07 10:50:00|6873.3|6872.3|6872.1|6871.1|6877.8|6876.8|6864.3|6863.3|783
1646650500000|2022-03-07 10:55:00|6872.3|6871.3|6869.8|6868.8|6881.3|6880.3|6867.3|6866.3|688
1646650800000|2022-03-07 11:00:00|6869.6|6868.6|6861.3|6860.3|6871.8|6870.8|6857.6|6856.6|1279
1646651100000|2022-03-07 11:05:00|6861.8|6860.8|6878.8|6877.8|6879.1|6878.1|6859.1|6858.1|975
1646651400000|2022-03-07 11:10:00|6878.6|6877.6|6892.8|6891.8|6898.6|6897.6|6878.6|6877.6|665
1646651700000|2022-03-07 11:15:00|6893.3|6892.3|6878.8|6877.8|6894.3|6893.3|6863.3|6862.3|1547
1646652000000|2022-03-07 11:20:00|6879.3|6878.3|6888.6|6887.6|6895.3|6894.3|6875.3|6874.3|1133
1646652300000|2022-03-07 11:25:00|6888.3|6887.3|6875.3|6874.3|6893.8|6892.8|6874.8|6873.8|881
1646652600000|2022-03-07 11:30:00|6874.8|6873.8|6882.3|6881.3|6889.3|6888.3|6874.8|6873.8|438
1646652900000|2022-03-07 11:35:00|6882.1|6881.1|6869.8|6868.8|6885.6|6884.6|6868.8|6867.8|699
1646653200000|2022-03-07 11:40:00|6870.1|6869.1|6882.6|6881.6|6884.3|6883.3|6867.8|6866.8|835
1646653500000|2022-03-07 11:45:00|6883.6|6882.6|6893.8|6892.8|6898.6|6897.6|6882.6|6881.6|831
1646653800000|2022-03-07 11:50:00|6894.3|6893.3|6903.1|6902.1|6904.3|6903.3|6888.8|6887.8|883
1646654100000|2022-03-07 11:55:00|6903.3|6902.3|6903.6|6902.6|6916.8|6915.8|6901.8|6900.8|1118
1646654400000|2022-03-07 12:00:00|6903.3|6902.3|6941.6|6940.6|6942.3|6941.3|6903.3|6902.3|856
1646654700000|2022-03-07 12:05:00|6940.8|6939.8|6933.8|6932.8|6945.1|6944.1|6931.1|6930.1|1024
1646655000000|2022-03-07 12:10:00|6933.6|6932.6|6936.1|6935.1|6941.8|6940.8|6931.1|6930.1|646
1646655300000|2022-03-07 12:15:00|6935.6|6934.6|6945.8|6944.8|6947.6|6946.6|6926.3|6925.3|1061
1646655600000|2022-03-07 12:20:00|6945.3|6944.3|6944.3|6943.3|6954.1|6953.1|6935.8|6934.8|1421
1646655900000|2022-03-07 12:25:00|6943.8|6942.8|6955.8|6954.8|6956.3|6955.3|6932.3|6931.3|1108
1646656200000|2022-03-07 12:30:00|6955.3|6954.3|6962.8|6961.8|6969.3|6968.3|6951.3|6950.3|1004
1646656500000|2022-03-07 12:35:00|6963.1|6962.1|6958.3|6957.3|6966.3|6965.3|6956.8|6955.8|847
1646656800000|2022-03-07 12:40:00|6958.8|6957.8|6968.6|6967.6|6969.3|6968.3|6954.3|6953.3|1183
1646657100000|2022-03-07 12:45:00|6968.3|6967.3|6954.6|6953.6|6973.8|6972.8|6953.3|6952.3|1328
1646657400000|2022-03-07 12:50:00|6953.8|6952.8|6952.8|6951.8|6960.3|6959.3|6947.3|6946.3|1089
1646657700000|2022-03-07 12:55:00|6953.3|6952.3|6936.8|6935.8|6961.8|6960.8|6934.8|6933.8|975
1646658000000|2022-03-07 13:00:00|6937.8|6936.8|6943.6|6942.6|6948.3|6947.3|6937.3|6936.3|867
1646658300000|2022-03-07 13:05:00|6943.8|6942.8|6958.8|6957.8|6960.1|6959.1|6939.8|6938.8|824
1646658600000|2022-03-07 13:10:00|6958.1|6957.1|6972.6|6971.6|6973.1|6972.1|6956.3|6955.3|636
1646658900000|2022-03-07 13:15:00|6972.3|6971.3|6984.3|6983.3|6985.3|6984.3|6971.8|6970.8|805
1646659200000|2022-03-07 13:20:00|6984.8|6983.8|6977.8|6976.8|6988.6|6987.6|6972.3|6971.3|655
1646659500000|2022-03-07 13:25:00|6978.1|6977.1|6972.3|6971.3|6983.3|6982.3|6969.1|6968.1|848
1646659800000|2022-03-07 13:30:00|6971.8|6970.8|6977.6|6976.6|6977.6|6976.6|6962.8|6961.8|961
1646660100000|2022-03-07 13:35:00|6976.8|6975.8|6978.3|6977.3|6982.1|6981.1|6969.1|6968.1|741
1646660400000|2022-03-07 13:40:00|6978.6|6977.6|6972.3|6971.3|6983.1|6982.1|6969.8|6968.8|665
1646660700000|2022-03-07 13:45:00|6973.1|6972.1|6988.3|6987.3|6989.1|6988.1|6970.8|6969.8|680
1646661000000|2022-03-07 13:50:00|6988.8|6987.8|6977.3|6976.3|6989.3|6988.3|6973.3|6972.3|786
1646661300000|2022-03-07 13:55:00|6977.8|6976.8|6978.3|6977.3|6985.3|6984.3|6976.8|6975.8|594
1646661600000|2022-03-07 14:00:00|6979.1|6978.1|6993.3|6992.3|6998.8|6997.8|6973.3|6972.3|862
1646661900000|2022-03-07 14:05:00|6993.8|6992.8|7000.3|6999.3|7002.8|7001.8|6990.8|6989.8|783
1646662200000|2022-03-07 14:10:00|7000.8|6999.8|7001.8|7000.8|7005.6|7004.6|6995.6|6994.6|744
1646662500000|2022-03-07 14:15:00|7001.6|7000.6|7008.8|7007.8|7008.8|7007.8|6996.3|6995.3|1153
1646662800000|2022-03-07 14:20:00|7009.1|7008.1|7018.3|7017.3|7021.8|7020.8|7009.1|7008.1|1501
1646663100000|2022-03-07 14:25:00|7018.8|7017.8|7015.3|7014.3|7021.3|7020.3|7014.1|7013.1|1171
1646663400000|2022-03-07 14:30:00|7015.8|7014.8|6997.3|6996.3|7032.3|7031.3|6995.1|6994.1|2753
1646663700000|2022-03-07 14:35:00|6997.8|6996.8|6998.8|6997.8|7000.8|6999.8|6979.8|6978.8|2153
1646664000000|2022-03-07 14:40:00|6999.1|6998.1|6978.8|6977.8|7000.8|6999.8|6974.3|6973.3|1057
1646664300000|2022-03-07 14:45:00|6978.3|6977.3|6988.3|6987.3|7000.3|6999.3|6977.6|6976.6|1057
1646664600000|2022-03-07 14:50:00|6988.8|6987.8|7014.3|7013.3|7014.8|7013.8|6988.3|6987.3|1321
1646664900000|2022-03-07 14:55:00|7013.3|7012.3|7005.8|7004.8|7025.8|7024.8|7005.1|7004.1|1177
1646665200000|2022-03-07 15:00:00|7004.8|7003.8|7011.3|7010.3|7012.8|7011.8|6995.8|6994.8|1055
1646665500000|2022-03-07 15:05:00|7010.8|7009.8|7007.3|7006.3|7017.3|7016.3|7005.3|7004.3|1037
1646665800000|2022-03-07 15:10:00|7006.9|7005.9|6984.4|6983.4|7009.9|7008.9|6982.9|6981.9|1228
1646666100000|2022-03-07 15:15:00|6984.9|6983.9|6989.4|6988.4|6997.4|6996.4|6984.4|6983.4|938
1646666400000|2022-03-07 15:20:00|6989.9|6988.9|6974.9|6973.9|6997.2|6996.2|6974.2|6973.2|1345
1646666700000|2022-03-07 15:25:00|6975.4|6974.4|6971.9|6970.9|6982.9|6981.9|6970.4|6969.4|1523
1646667000000|2022-03-07 15:30:00|6972.2|6971.2|6974.9|6973.9|6987.9|6986.9|6970.2|6969.2|1039
1646667300000|2022-03-07 15:35:00|6975.4|6974.4|6978.9|6977.9|6989.2|6988.2|6973.9|6972.9|1373
1646667600000|2022-03-07 15:40:00|6977.9|6976.9|6987.7|6986.7|6988.4|6987.4|6972.9|6971.9|1157
1646667900000|2022-03-07 15:45:00|6986.9|6985.9|6977.9|6976.9|6991.7|6990.7|6971.9|6970.9|876
1646668200000|2022-03-07 15:50:00|6977.2|6976.2|6973.4|6972.4|6982.9|6981.9|6972.4|6971.4|1023
1646668500000|2022-03-07 15:55:00|6973.9|6972.9|6969.4|6968.4|6979.9|6978.9|6962.9|6961.9|1991
1646668800000|2022-03-07 16:00:00|6968.9|6967.9|6972.9|6971.9|6975.9|6974.9|6965.4|6964.4|1582
1646669100000|2022-03-07 16:05:00|6972.7|6971.7|6975.2|6974.2|6982.9|6981.9|6971.9|6970.9|1710
1646669400000|2022-03-07 16:10:00|6975.4|6974.4|6973.7|6972.7|6978.7|6977.7|6969.7|6968.7|1476
1646669700000|2022-03-07 16:15:00|6972.9|6971.9|6990.9|6989.9|6995.4|6994.4|6972.4|6971.4|1850
1646670000000|2022-03-07 16:20:00|6990.7|6989.7|6985.2|6984.2|6996.9|6995.9|6985.2|6984.2|1397
1646670300000|2022-03-07 16:25:00|6984.7|6983.7|6971.7|6969.7|6988.7|6987.7|6971.7|6969.7|4858
1646670600000|2022-03-07 16:30:00|6971.2|6969.2|6957.9|6955.9|6982.7|6980.7|6953.7|6951.7|7915
1646670900000|2022-03-07 16:35:00|6959.2|6957.2|6953.7|6951.7|6959.9|6957.9|6946.7|6944.7|3105
1646671200000|2022-03-07 16:40:00|6952.9|6950.9|6944.2|6942.2|6954.9|6952.9|6940.4|6938.4|1122
1646671500000|2022-03-07 16:45:00|6944.7|6942.7|6953.9|6951.9|6963.4|6961.4|6944.4|6942.4|999
1646671800000|2022-03-07 16:50:00|6953.7|6951.7|6955.4|6953.4|6959.7|6957.7|6949.9|6947.9|534
1646672100000|2022-03-07 16:55:00|6954.9|6952.9|6943.2|6941.2|6955.4|6953.4|6941.2|6939.2|723
1646672400000|2022-03-07 17:00:00|6942.4|6940.4|6937.4|6935.4|6945.2|6943.2|6932.2|6930.2|681
1646672700000|2022-03-07 17:05:00|6937.2|6935.2|6932.4|6930.4|6939.4|6937.4|6926.9|6924.9|884
1646673000000|2022-03-07 17:10:00|6932.7|6930.7|6931.9|6929.9|6934.4|6932.4|6930.2|6928.2|261
1646673300000|2022-03-07 17:15:00|6931.4|6929.4|6925.7|6923.7|6938.2|6936.2|6922.9|6920.9|442
1646673600000|2022-03-07 17:20:00|6925.4|6923.4|6909.9|6907.9|6926.2|6924.2|6906.4|6904.4|565
1646673900000|2022-03-07 17:25:00|6908.9|6906.9|6905.4|6903.4|6909.4|6907.4|6900.2|6898.2|593
1646674200000|2022-03-07 17:30:00|6904.7|6902.7|6902.9|6900.9|6908.7|6906.7|6901.4|6899.4|465
1646674500000|2022-03-07 17:35:00|6903.2|6901.2|6896.4|6894.4|6906.2|6904.2|6895.4|6893.4|753
1646674800000|2022-03-07 17:40:00|6896.2|6894.2|6901.9|6899.9|6903.2|6901.2|6891.4|6889.4|547
1646675100000|2022-03-07 17:45:00|6902.2|6900.2|6912.9|6910.9|6914.4|6912.4|6899.4|6897.4|278
1646675400000|2022-03-07 17:50:00|6912.7|6910.7|6913.2|6911.2|6924.9|6922.9|6907.7|6905.7|603
1646675700000|2022-03-07 17:55:00|6913.4|6911.4|6915.4|6913.4|6916.9|6914.9|6907.7|6905.7|520
1646676000000|2022-03-07 18:00:00|6915.2|6913.2|6932.4|6930.4|6933.9|6931.9|6915.2|6913.2|588
1646676300000|2022-03-07 18:05:00|6931.7|6929.7|6922.2|6920.2|6938.9|6936.9|6922.2|6920.2|323
1646676600000|2022-03-07 18:10:00|6922.4|6920.4|6905.2|6903.2|6922.4|6920.4|6903.7|6901.7|387
1646676900000|2022-03-07 18:15:00|6905.9|6903.9|6890.4|6888.4|6905.9|6903.9|6890.4|6888.4|322
1646677200000|2022-03-07 18:20:00|6890.2|6888.2|6893.4|6891.4|6896.4|6894.4|6886.7|6884.7|573
1646677500000|2022-03-07 18:25:00|6893.2|6891.2|6907.4|6905.4|6909.9|6907.9|6892.4|6890.4|310
1646677800000|2022-03-07 18:30:00|6906.9|6904.9|6902.7|6900.7|6914.9|6912.9|6900.4|6898.4|225
1646678100000|2022-03-07 18:35:00|6902.9|6900.9|6904.7|6902.7|6910.9|6908.9|6899.4|6897.4|310
1646678400000|2022-03-07 18:40:00|6904.9|6902.9|6901.9|6899.9|6919.4|6917.4|6899.9|6897.9|237
1646678700000|2022-03-07 18:45:00|6901.7|6899.7|6898.9|6896.9|6903.7|6901.7|6895.2|6893.2|174
1646679000000|2022-03-07 18:50:00|6899.2|6897.2|6900.2|6898.2|6907.9|6905.9|6896.2|6894.2|155
1646679300000|2022-03-07 18:55:00|6899.4|6897.4|6896.4|6894.4|6902.2|6900.2|6893.2|6891.2|186
1646679600000|2022-03-07 19:00:00|6896.2|6894.2|6890.4|6888.4|6902.7|6900.7|6889.2|6887.2|195
1646679900000|2022-03-07 19:05:00|6891.4|6889.4|6888.7|6886.7|6894.7|6892.7|6884.9|6882.9|311
1646680200000|2022-03-07 19:10:00|6887.9|6885.9|6898.7|6896.7|6899.7|6897.7|6887.7|6885.7|175
1646680500000|2022-03-07 19:15:00|6898.2|6896.2|6901.4|6899.4|6902.7|6900.7|6893.9|6891.9|177
1646680800000|2022-03-07 19:20:00|6901.2|6899.2|6882.4|6880.4|6901.2|6899.2|6880.4|6878.4|177
1646681100000|2022-03-07 19:25:00|6881.9|6879.9|6885.4|6883.4|6891.9|6889.9|6881.2|6879.2|203
1646681400000|2022-03-07 19:30:00|6885.7|6883.7|6883.4|6881.4|6887.2|6885.2|6880.4|6878.4|322
1646681700000|2022-03-07 19:35:00|6883.2|6881.2|6893.7|6891.7|6893.7|6891.7|6882.9|6880.9|144
1646682000000|2022-03-07 19:40:00|6894.4|6892.4|6884.7|6882.7|6895.4|6893.4|6881.2|6879.2|171
1646682300000|2022-03-07 19:45:00|6884.2|6882.2|6892.7|6890.7|6892.7|6890.7|6880.9|6878.9|173
1646682600000|2022-03-07 19:50:00|6892.9|6890.9|6884.9|6882.9|6896.7|6894.7|6883.9|6881.9|204
1646682900000|2022-03-07 19:55:00|6885.2|6883.2|6879.7|6877.7|6895.2|6893.2|6869.9|6867.9|628
1646683200000|2022-03-07 20:00:00|6880.4|6878.4|6880.4|6878.4|6886.7|6884.7|6876.7|6874.7|102
1646683500000|2022-03-07 20:05:00|6880.2|6878.2|6877.7|6875.7|6882.4|6880.4|6871.9|6869.9|264
1646683800000|2022-03-07 20:10:00|6877.2|6875.2|6871.2|6869.2|6882.7|6880.7|6869.9|6867.9|225
1646684100000|2022-03-07 20:15:00|6870.9|6868.9|6870.9|6868.9|6875.9|6873.9|6866.2|6864.2|309
1646684400000|2022-03-07 20:20:00|6871.7|6869.7|6877.9|6875.9|6882.9|6880.9|6870.4|6868.4|212
1646684700000|2022-03-07 20:25:00|6878.2|6876.2|6879.2|6877.2|6889.7|6887.7|6876.9|6874.9|301
1646685000000|2022-03-07 20:30:00|6880.9|6878.9|6869.7|6867.7|6880.9|6878.9|6866.2|6864.2|297
1646685300000|2022-03-07 20:35:00|6869.9|6867.9|6867.7|6865.7|6871.4|6869.4|6864.7|6862.7|219
1646685600000|2022-03-07 20:40:00|6867.9|6865.9|6913.4|6911.4|6915.9|6913.9|6867.9|6865.9|1138
1646685900000|2022-03-07 20:45:00|6913.2|6911.2|6916.2|6914.2|6919.4|6917.4|6902.4|6900.4|1362
1646686200000|2022-03-07 20:50:00|6916.4|6914.4|6928.7|6926.7|6931.9|6929.9|6914.9|6912.9|1507
1646686500000|2022-03-07 20:55:00|6927.9|6925.9|6917.4|6913.4|6938.2|6936.2|6911.2|6909.2|1296
1646686800000|2022-03-07 21:00:00|6917.8|6913.8|6907.6|6903.6|6922.4|6918.4|6906.7|6902.7|1
1646687100000|2022-03-07 21:05:00|6907.8|6903.8|6902.7|6898.7|6908.2|6904.2|6896.1|6892.1|0
1646687400000|2022-03-07 21:10:00|6902.5|6898.5|6910.8|6906.8|6910.8|6906.8|6902.3|6898.3|0
1646687700000|2022-03-07 21:15:00|6910.5|6906.5|6906|6902|6912.8|6908.8|6906|6902|0
1646688000000|2022-03-07 21:20:00|6905.6|6901.6|6901.2|6897.2|6906|6902|6899.9|6895.9|0
1646688300000|2022-03-07 21:25:00|6901.4|6897.4|6898.9|6894.9|6904.2|6900.2|6898.9|6894.9|0
1646688600000|2022-03-07 21:30:00|6899.3|6895.3|6905.9|6901.9|6905.9|6901.9|6898.9|6894.9|0
1646688900000|2022-03-07 21:35:00|6906.3|6902.3|6902|6898|6908|6904|6899.4|6895.4|0
1646689200000|2022-03-07 21:40:00|6902.4|6898.4|6907|6903|6908.7|6904.7|6902.4|6898.4|0
1646689500000|2022-03-07 21:45:00|6906.8|6902.8|6907.2|6903.2|6911.1|6907.1|6904|6900|0
1646689800000|2022-03-07 21:50:00|6907.4|6903.4|6901.6|6897.6|6907.4|6903.4|6900.7|6896.7|0
1646690100000|2022-03-07 21:55:00|6902.5|6898.5|6899.6|6895.6|6902.9|6898.9|6899.4|6895.4|0
1646690400000|2022-03-07 22:00:00|6900.2|6896.2|6899|6895|6900.2|6896.2|6898.1|6894.1|0
1646690700000|2022-03-07 22:05:00|6899.3|6895.3|6898.4|6894.4|6899.3|6895.3|6897.2|6893.2|0
1646691000000|2022-03-07 22:10:00|6899|6895|6900|6896|6900.4|6896.4|6898.9|6894.9|0
1646691300000|2022-03-07 22:15:00|6899.9|6895.9|6899.7|6895.7|6900|6896|6898.9|6894.9|0
1646691600000|2022-03-07 22:20:00|6899.6|6895.6|6900.4|6896.4|6900.4|6896.4|6899.4|6895.4|0
1646691900000|2022-03-07 22:25:00|6900.3|6896.3|6898.2|6894.2|6900.3|6896.3|6898.1|6894.1|0
1646692200000|2022-03-07 22:30:00|6898.3|6894.3|6898.4|6894.4|6898.8|6894.8|6898.1|6894.1|0
1646692500000|2022-03-07 22:35:00|6898.3|6894.3|6898.3|6894.3|6898.8|6894.8|6898.1|6894.1|0
1646692800000|2022-03-07 22:40:00|6898.1|6894.1|6898.4|6894.4|6899|6895|6898.1|6894.1|0
1646693100000|2022-03-07 22:45:00|6898.3|6894.3|6897.8|6893.8|6898.7|6894.7|6897.8|6893.8|0
1646693400000|2022-03-07 22:50:00|6897.7|6893.7|6895.9|6891.9|6897.7|6893.7|6895.1|6891.1|0
1646693700000|2022-03-07 22:55:00|6896|6892|6897.2|6893.2|6897.9|6893.9|6895.8|6891.8|0
1646694000000|2022-03-07 23:00:00|6899.6|6895.6|6898.5|6894.5|6906.2|6902.2|6891.4|6887.4|0
1646694300000|2022-03-07 23:05:00|6898.7|6894.7|6897.8|6893.8|6899.9|6895.9|6893.8|6889.8|0
1646694600000|2022-03-07 23:10:00|6898|6894|6901.6|6897.6|6902.5|6898.5|6896.6|6892.6|0
1646694900000|2022-03-07 23:15:00|6901.8|6897.8|6900.3|6896.3|6902.9|6898.9|6898|6894|0
1646695200000|2022-03-07 23:20:00|6901.1|6897.1|6903.5|6899.5|6907.2|6903.2|6900.9|6896.9|0
1646695500000|2022-03-07 23:25:00|6903.7|6899.7|6900.3|6896.3|6905.9|6901.9|6899.8|6895.8|0
1646695800000|2022-03-07 23:30:00|6899.9|6895.9|6893.5|6889.5|6900.5|6896.5|6891.2|6887.2|0
1646696100000|2022-03-07 23:35:00|6893.7|6889.7|6895.9|6891.9|6898.1|6894.1|6893.7|6889.7|0
1646696400000|2022-03-07 23:40:00|6895.7|6891.7|6898.8|6894.8|6899|6895|6895.1|6891.1|0
1646696700000|2022-03-07 23:45:00|6898.6|6894.6|6895.1|6891.1|6901.1|6897.1|6894.1|6890.1|0
1646697000000|2022-03-07 23:50:00|6896.2|6892.2|6900|6896|6900.9|6896.9|6895.3|6891.3|0
1646697300000|2022-03-07 23:55:00|6900.3|6896.3|6898.2|6894.2|6902.3|6898.3|6898.2|6894.2|0
1646697600000|2022-03-08 00:00:00|6898.6|6894.6|6903.1|6899.1|6907.1|6903.1|6898.6|6894.6|0
1646697900000|2022-03-08 00:05:00|6902.9|6898.9|6907.7|6903.7|6908.1|6904.1|6901.3|6897.3|0
1646698200000|2022-03-08 00:10:00|6907.1|6903.1|6904|6900|6907.3|6903.3|6901|6897|0
1646698500000|2022-03-08 00:15:00|6904.8|6900.8|6919.6|6915.6|6924.8|6920.8|6903.3|6899.3|0
1646698800000|2022-03-08 00:20:00|6919.3|6915.3|6915.6|6911.6|6923.1|6919.1|6911.7|6907.7|0
1646699100000|2022-03-08 00:25:00|6915.9|6911.9|6910.3|6906.3|6917.2|6913.2|6906.6|6902.6|0
1646699400000|2022-03-08 00:30:00|6910.2|6906.2|6898.9|6894.9|6911.5|6907.5|6897.6|6893.6|0
1646699700000|2022-03-08 00:35:00|6898.6|6894.6|6915.2|6911.2|6916.5|6912.5|6897.6|6893.6|0
1646700000000|2022-03-08 00:40:00|6915.3|6911.3|6910.7|6906.7|6915.3|6911.3|6901.1|6897.1|0
1646700300000|2022-03-08 00:45:00|6910.8|6906.8|6905.5|6901.5|6916.5|6912.5|6904.1|6900.1|0
1646700600000|2022-03-08 00:50:00|6905.4|6901.4|6906|6902|6906.8|6902.8|6900.5|6896.5|0
1646700900000|2022-03-08 00:55:00|6905.9|6901.9|6909.2|6905.2|6911.7|6907.7|6903.4|6899.4|0
1646701200000|2022-03-08 01:00:00|6909.3|6905.3|6927.4|6924.4|6940.2|6937.2|6909.3|6905.3|154
1646701500000|2022-03-08 01:05:00|6926.7|6923.7|6929.4|6926.4|6934.2|6931.2|6916.7|6913.7|52
1646701800000|2022-03-08 01:10:00|6928.9|6925.9|6938.7|6935.7|6940.2|6937.2|6928.7|6925.7|46
1646702100000|2022-03-08 01:15:00|6938.4|6935.4|6953.2|6950.2|6954.2|6951.2|6938.4|6935.4|159
1646702400000|2022-03-08 01:20:00|6952.9|6949.9|6955.7|6952.7|6955.7|6952.7|6943.4|6940.4|113
1646702700000|2022-03-08 01:25:00|6955.9|6952.9|6943.7|6940.7|6963.4|6960.4|6942.9|6939.9|124
1646703000000|2022-03-08 01:30:00|6945.4|6942.4|6950.7|6947.7|6950.7|6947.7|6938.4|6935.4|36
1646703300000|2022-03-08 01:35:00|6950.4|6947.4|6934.9|6931.9|6950.7|6947.7|6934.9|6931.9|27
1646703600000|2022-03-08 01:40:00|6934.7|6931.7|6951.2|6948.2|6951.7|6948.7|6934.4|6931.4|33
1646703900000|2022-03-08 01:45:00|6951.4|6948.4|6950.4|6947.4|6952.4|6949.4|6945.4|6942.4|31
1646704200000|2022-03-08 01:50:00|6949.9|6946.9|6942.9|6939.9|6953.7|6950.7|6942.4|6939.4|14
1646704500000|2022-03-08 01:55:00|6943.9|6940.9|6947.4|6944.4|6949.9|6946.9|6943.4|6940.4|119
1646704800000|2022-03-08 02:00:00|6947.7|6944.7|6944.9|6941.9|6949.7|6946.7|6941.4|6938.4|40
1646705100000|2022-03-08 02:05:00|6945.2|6942.2|6943.9|6940.9|6950.9|6947.9|6941.4|6938.4|15
1646705400000|2022-03-08 02:10:00|6944.2|6941.2|6944.7|6941.7|6945.7|6942.7|6944.2|6941.2|6
1646705700000|2022-03-08 02:15:00|6945.2|6942.2|6954.7|6951.7|6955.7|6952.7|6944.7|6941.7|46
1646706000000|2022-03-08 02:20:00|6955.2|6952.2|6949.7|6946.7|6955.2|6952.2|6948.9|6945.9|71
1646706300000|2022-03-08 02:25:00|6949.4|6946.4|6949.2|6946.2|6951.4|6948.4|6946.9|6943.9|43
1646706600000|2022-03-08 02:30:00|6948.9|6945.9|6952.9|6949.9|6953.9|6950.9|6948.7|6945.7|35
1646706900000|2022-03-08 02:35:00|6954.2|6951.2|6951.2|6948.2|6954.4|6951.4|6948.9|6945.9|43
1646707200000|2022-03-08 02:40:00|6950.9|6947.9|6947.7|6944.7|6950.9|6947.9|6943.7|6940.7|105
1646707500000|2022-03-08 02:45:00|6947.2|6944.2|6941.7|6938.7|6947.4|6944.4|6940.2|6937.2|56
1646707800000|2022-03-08 02:50:00|6941.4|6938.4|6937.2|6934.2|6941.7|6938.7|6934.2|6931.2|38
1646708100000|2022-03-08 02:55:00|6936.9|6933.9|6931.4|6928.4|6939.9|6936.9|6928.7|6925.7|87
1646708400000|2022-03-08 03:00:00|6930.9|6927.9|6934.7|6931.7|6934.9|6931.9|6925.4|6922.4|49
1646708700000|2022-03-08 03:05:00|6935.2|6932.2|6937.4|6934.4|6940.4|6937.4|6930.9|6927.9|64
1646709000000|2022-03-08 03:10:00|6937.2|6934.2|6933.9|6930.9|6938.4|6935.4|6930.4|6927.4|73
1646709300000|2022-03-08 03:15:00|6933.7|6930.7|6929.2|6926.2|6934.4|6931.4|6926.7|6923.7|69
1646709600000|2022-03-08 03:20:00|6928.9|6925.9|6932.4|6929.4|6935.2|6932.2|6928.4|6925.4|57
1646709900000|2022-03-08 03:25:00|6932.9|6929.9|6938.7|6935.7|6939.9|6936.9|6932.7|6929.7|40
1646710200000|2022-03-08 03:30:00|6938.4|6935.4|6942.7|6939.7|6946.9|6943.9|6937.4|6934.4|63
1646710500000|2022-03-08 03:35:00|6942.9|6939.9|6946.9|6943.9|6948.7|6945.7|6941.4|6938.4|62
1646710800000|2022-03-08 03:40:00|6946.7|6943.7|6933.9|6930.9|6947.2|6944.2|6933.4|6930.4|36
1646711100000|2022-03-08 03:45:00|6934.2|6931.2|6933.9|6930.9|6937.9|6934.9|6931.4|6928.4|20
1646711400000|2022-03-08 03:50:00|6933.7|6930.7|6936.2|6933.2|6937.2|6934.2|6933.4|6930.4|1
1646711700000|2022-03-08 03:55:00|6935.9|6932.9|6936.7|6933.7|6936.9|6933.9|6931.9|6928.9|12
1646712000000|2022-03-08 04:00:00|6936.4|6933.4|6935.9|6932.9|6936.7|6933.7|6932.4|6929.4|18
1646712300000|2022-03-08 04:05:00|6935.4|6932.4|6935.4|6932.4|6935.7|6932.7|6934.7|6931.7|4
1646712600000|2022-03-08 04:10:00|6935.2|6932.2|6932.2|6929.2|6935.2|6932.2|6930.7|6927.7|39
1646712900000|2022-03-08 04:15:00|6931.7|6928.7|6934.2|6931.2|6935.4|6932.4|6930.2|6927.2|48
1646713200000|2022-03-08 04:20:00|6934.4|6931.4|6926.2|6923.2|6934.9|6931.9|6924.2|6921.2|34
1646713500000|2022-03-08 04:25:00|6925.9|6922.9|6930.4|6927.4|6930.4|6927.4|6925.2|6922.2|3
1646713800000|2022-03-08 04:30:00|6930.9|6927.9|6927.7|6924.7|6932.2|6929.2|6927.2|6924.2|11
1646714100000|2022-03-08 04:35:00|6926.4|6923.4|6929.2|6926.2|6929.4|6926.4|6924.4|6921.4|11
1646714400000|2022-03-08 04:40:00|6928.9|6925.9|6930.7|6927.7|6934.2|6931.2|6925.9|6922.9|15
1646714700000|2022-03-08 04:45:00|6929.9|6926.9|6925.9|6922.9|6929.9|6926.9|6923.4|6920.4|19
1646715000000|2022-03-08 04:50:00|6925.7|6922.7|6927.9|6924.9|6927.9|6924.9|6925.2|6922.2|7
1646715300000|2022-03-08 04:55:00|6928.2|6925.2|6930.2|6927.2|6933.4|6930.4|6926.4|6923.4|31
1646715600000|2022-03-08 05:00:00|6929.7|6926.7|6931.9|6928.9|6932.2|6929.2|6922.2|6919.2|48
1646715900000|2022-03-08 05:05:00|6932.2|6929.2|6919.4|6916.4|6935.9|6932.9|6916.9|6913.9|41
1646716200000|2022-03-08 05:10:00|6919.7|6916.7|6922.4|6919.4|6924.9|6921.9|6912.9|6909.9|20
1646716500000|2022-03-08 05:15:00|6921.7|6918.7|6921.2|6918.2|6923.7|6920.7|6919.2|6916.2|8
1646716800000|2022-03-08 05:20:00|6921.4|6918.4|6915.2|6912.2|6921.4|6918.4|6913.7|6910.7|8
1646717100000|2022-03-08 05:25:00|6914.7|6911.7|6896.7|6893.7|6917.9|6914.9|6895.7|6892.7|53
1646717400000|2022-03-08 05:30:00|6896.4|6893.4|6902.9|6899.9|6906.9|6903.9|6896.4|6893.4|15
1646717700000|2022-03-08 05:35:00|6902.7|6899.7|6898.4|6895.4|6905.4|6902.4|6894.4|6891.4|44
1646718000000|2022-03-08 05:40:00|6898.7|6895.7|6896.2|6893.2|6903.9|6900.9|6891.2|6888.2|13
1646718300000|2022-03-08 05:45:00|6896.4|6893.4|6893.2|6890.2|6899.4|6896.4|6890.4|6887.4|27
1646718600000|2022-03-08 05:50:00|6893.7|6890.7|6895.2|6892.2|6896.9|6893.9|6889.9|6886.9|16
1646718900000|2022-03-08 05:55:00|6894.9|6891.9|6894.7|6891.7|6898.4|6895.4|6894.2|6891.2|9
1646719200000|2022-03-08 06:00:00|6894.9|6891.9|6908.2|6905.2|6908.4|6905.4|6894.9|6891.9|33
1646719500000|2022-03-08 06:05:00|6909.2|6906.2|6904.4|6901.4|6909.7|6906.7|6903.9|6900.9|43
1646719800000|2022-03-08 06:10:00|6903.9|6900.9|6889.4|6886.4|6904.4|6901.4|6882.9|6879.9|77
1646720100000|2022-03-08 06:15:00|6889.7|6886.7|6877.4|6874.4|6893.4|6890.4|6877.4|6874.4|73
1646720400000|2022-03-08 06:20:00|6877.7|6874.7|6847.4|6844.4|6882.2|6879.2|6845.9|6842.9|211
1646720700000|2022-03-08 06:25:00|6846.7|6843.7|6860.4|6857.4|6871.9|6868.9|6843.7|6840.7|71
1646721000000|2022-03-08 06:30:00|6860.7|6857.7|6859.7|6856.7|6867.2|6864.2|6858.9|6855.9|67
1646721300000|2022-03-08 06:35:00|6859.4|6856.4|6863.2|6860.2|6864.2|6861.2|6857.9|6854.9|34
1646721600000|2022-03-08 06:40:00|6862.7|6859.7|6879.2|6876.2|6880.2|6877.2|6859.7|6856.7|52
1646721900000|2022-03-08 06:45:00|6878.9|6875.9|6879.2|6876.2|6879.9|6876.9|6872.9|6869.9|30
1646722200000|2022-03-08 06:50:00|6878.9|6875.9|6883.7|6880.7|6889.4|6886.4|6878.7|6875.7|68
1646722500000|2022-03-08 06:55:00|6883.4|6880.4|6892.7|6889.7|6894.2|6891.2|6882.9|6879.9|73
1646722800000|2022-03-08 07:00:00|6892.4|6889.4|6899.7|6897.7|6912.9|6910.9|6883.7|6881.7|419
1646723100000|2022-03-08 07:05:00|6899.2|6897.2|6890.2|6888.2|6905.7|6903.7|6889.4|6887.4|338
1646723400000|2022-03-08 07:10:00|6890.4|6888.4|6874.9|6872.9|6890.4|6888.4|6869.4|6867.4|223
1646723700000|2022-03-08 07:15:00|6873.9|6871.9|6896.2|6894.2|6897.4|6895.4|6870.2|6868.2|308
1646724000000|2022-03-08 07:20:00|6897.2|6895.2|6886.9|6884.9|6899.4|6897.4|6882.7|6880.7|381
1646724300000|2022-03-08 07:25:00|6885.7|6883.7|6895.9|6893.9|6900.9|6898.9|6875.4|6873.4|559
1646724600000|2022-03-08 07:30:00|6895.7|6893.7|6889.4|6887.4|6897.9|6895.9|6885.4|6883.4|560
1646724900000|2022-03-08 07:35:00|6890.4|6888.4|6881.9|6879.9|6891.9|6889.9|6878.7|6876.7|392
1646725200000|2022-03-08 07:40:00|6882.2|6880.2|6883.9|6881.9|6890.4|6888.4|6877.7|6875.7|846
1646725500000|2022-03-08 07:45:00|6884.4|6882.4|6881.9|6879.9|6887.7|6885.7|6874.9|6872.9|757
1646725800000|2022-03-08 07:50:00|6882.2|6880.2|6879.7|6877.7|6892.7|6890.7|6870.7|6868.7|582
1646726100000|2022-03-08 07:55:00|6879.9|6877.9|6892.7|6890.7|6892.7|6890.7|6861.9|6859.9|1047
1646726400000|2022-03-08 08:00:00|6892.2|6891.2|6918.7|6917.7|6931.9|6930.9|6875.7|6874.7|4349
1646726700000|2022-03-08 08:05:00|6917.9|6916.9|6894.4|6893.4|6928.7|6927.7|6890.2|6889.2|1906
1646727000000|2022-03-08 08:10:00|6894.7|6893.7|6946.9|6945.9|6949.9|6948.9|6892.9|6891.9|2390
1646727300000|2022-03-08 08:15:00|6945.7|6944.7|6952.7|6951.7|6952.9|6951.9|6922.9|6921.9|1504
1646727600000|2022-03-08 08:20:00|6952.4|6951.4|6975.9|6974.9|6983.2|6982.2|6949.9|6948.9|2019
1646727900000|2022-03-08 08:25:00|6975.4|6974.4|6985.4|6984.4|6993.7|6992.7|6967.4|6966.4|2598
1646728200000|2022-03-08 08:30:00|6986.4|6985.4|6980.7|6979.7|7004.4|7003.4|6973.4|6972.4|2707
1646728500000|2022-03-08 08:35:00|6979.7|6978.7|6999.9|6998.9|7013.9|7012.9|6978.2|6977.2|1762
1646728800000|2022-03-08 08:40:00|6999.7|6998.7|6970.7|6969.7|7007.9|7006.9|6967.9|6966.9|1622
1646729100000|2022-03-08 08:45:00|6970.4|6969.4|6979.6|6978.6|6994.4|6993.4|6957.2|6956.2|1396
1646729400000|2022-03-08 08:50:00|6979.4|6978.4|6962.6|6961.6|6981.9|6980.9|6957.4|6956.4|1515
1646729700000|2022-03-08 08:55:00|6963.1|6962.1|6981.1|6980.1|6983.4|6982.4|6961.1|6960.1|1070
1646730000000|2022-03-08 09:00:00|6980.9|6979.9|7002.9|7001.9|7007.9|7006.9|6972.4|6971.4|1266
1646730300000|2022-03-08 09:05:00|7002.6|7001.6|6994.6|6993.6|7010.6|7009.6|6979.6|6978.6|1001
1646730600000|2022-03-08 09:10:00|6994.1|6993.1|6993.1|6992.1|7006.4|7005.4|6989.1|6988.1|900
1646730900000|2022-03-08 09:15:00|6993.6|6992.6|6990.1|6989.1|6996.6|6995.6|6987.1|6986.1|715
1646731200000|2022-03-08 09:20:00|6990.4|6989.4|6976.4|6975.4|6992.4|6991.4|6972.1|6971.1|904
1646731500000|2022-03-08 09:25:00|6976.6|6975.6|6971.9|6970.9|6983.1|6982.1|6967.4|6966.4|703
1646731800000|2022-03-08 09:30:00|6971.6|6970.6|6982.4|6981.4|6988.6|6987.6|6961.9|6960.9|674
1646732100000|2022-03-08 09:35:00|6982.6|6981.6|6981.6|6980.6|6988.4|6987.4|6978.4|6977.4|498
1646732400000|2022-03-08 09:40:00|6981.1|6980.1|6965.9|6964.9|6984.1|6983.1|6964.6|6963.6|1071
1646732700000|2022-03-08 09:45:00|6966.9|6965.9|6960.1|6959.1|6966.9|6965.9|6952.1|6951.1|1073
1646733000000|2022-03-08 09:50:00|6959.9|6958.9|6967.4|6966.4|6967.4|6966.4|6951.9|6950.9|902
1646733300000|2022-03-08 09:55:00|6967.9|6966.9|6969.1|6968.1|6969.6|6968.6|6958.1|6957.1|559
1646733600000|2022-03-08 10:00:00|6968.6|6967.6|6968.1|6967.1|6974.1|6973.1|6964.6|6963.6|711
1646733900000|2022-03-08 10:05:00|6968.6|6967.6|6948.1|6947.1|6970.1|6969.1|6947.9|6946.9|642
1646734200000|2022-03-08 10:10:00|6948.4|6947.4|6950.4|6949.4|6956.1|6955.1|6946.6|6945.6|622
1646734500000|2022-03-08 10:15:00|6950.1|6949.1|6918.9|6917.9|6950.6|6949.6|6917.4|6916.4|1056
1646734800000|2022-03-08 10:20:00|6919.1|6918.1|6930.1|6929.1|6932.4|6931.4|6918.1|6917.1|840
1646735100000|2022-03-08 10:25:00|6928.9|6927.9|6958.6|6957.6|6960.1|6959.1|6928.9|6927.9|1005
1646735400000|2022-03-08 10:30:00|6958.4|6957.4|6949.1|6948.1|6959.1|6958.1|6943.1|6942.1|1059
1646735700000|2022-03-08 10:35:00|6949.6|6948.6|6944.1|6943.1|6960.4|6959.4|6943.6|6942.6|805
1646736000000|2022-03-08 10:40:00|6944.9|6943.9|6946.6|6945.6|6949.6|6948.6|6934.4|6933.4|539
1646736300000|2022-03-08 10:45:00|6947.6|6946.6|6958.6|6957.6|6960.9|6959.9|6939.4|6938.4|699
1646736600000|2022-03-08 10:50:00|6959.1|6958.1|6951.1|6950.1|6966.1|6965.1|6949.6|6948.6|1000
1646736900000|2022-03-08 10:55:00|6950.9|6949.9|6953.6|6952.6|6960.9|6959.9|6950.9|6949.9|554
1646737200000|2022-03-08 11:00:00|6952.6|6951.6|6945.1|6944.1|6952.9|6951.9|6937.4|6936.4|968
1646737500000|2022-03-08 11:05:00|6945.6|6944.6|6949.1|6948.1|6949.9|6948.9|6939.6|6938.6|685
1646737800000|2022-03-08 11:10:00|6949.4|6948.4|6955.4|6954.4|6958.4|6957.4|6949.1|6948.1|461
1646738100000|2022-03-08 11:15:00|6955.6|6954.6|6950.1|6949.1|6955.6|6954.6|6941.4|6940.4|593
1646738400000|2022-03-08 11:20:00|6950.4|6949.4|6957.9|6956.9|6959.6|6958.6|6945.9|6944.9|321
1646738700000|2022-03-08 11:25:00|6958.1|6957.1|6967.6|6966.6|6971.1|6970.1|6955.6|6954.6|351
1646739000000|2022-03-08 11:30:00|6967.4|6966.4|6966.1|6965.1|6970.6|6969.6|6964.4|6963.4|484
1646739300000|2022-03-08 11:35:00|6965.4|6964.4|6961.1|6960.1|6965.4|6964.4|6958.1|6957.1|353
1646739600000|2022-03-08 11:40:00|6961.4|6960.4|6961.1|6960.1|6963.6|6962.6|6953.9|6952.9|282
1646739900000|2022-03-08 11:45:00|6960.9|6959.9|6959.6|6958.6|6963.6|6962.6|6957.6|6956.6|241
1646740200000|2022-03-08 11:50:00|6960.1|6959.1|6965.6|6964.6|6968.6|6967.6|6960.1|6959.1|324
1646740500000|2022-03-08 11:55:00|6965.9|6964.9|6972.1|6971.1|6973.6|6972.6|6963.4|6962.4|946
1646740800000|2022-03-08 12:00:00|6972.6|6971.6|6988.6|6987.6|6989.1|6988.1|6971.6|6970.6|734
1646741100000|2022-03-08 12:05:00|6988.1|6987.1|7003.1|7002.1|7004.4|7003.4|6988.1|6987.1|541
1646741400000|2022-03-08 12:10:00|7003.6|7002.6|7007.1|7006.1|7013.6|7012.6|7003.6|7002.6|846
1646741700000|2022-03-08 12:15:00|7007.4|7006.4|7009.6|7008.6|7012.9|7011.9|7001.6|7000.6|479
1646742000000|2022-03-08 12:20:00|7010.1|7009.1|7014.4|7013.4|7015.6|7014.6|7007.6|7006.6|644
1646742300000|2022-03-08 12:25:00|7014.6|7013.6|7010.4|7009.4|7018.6|7017.6|7006.6|7005.6|482
1646742600000|2022-03-08 12:30:00|7010.1|7009.1|7005.6|7004.6|7012.1|7011.1|7000.6|6999.6|1464
1646742900000|2022-03-08 12:35:00|7005.9|7004.9|6991.9|6990.9|7006.1|7005.1|6991.6|6990.6|1040
1646743200000|2022-03-08 12:40:00|6992.1|6991.1|6990.6|6989.6|6993.1|6992.1|6981.9|6980.9|1588
1646743500000|2022-03-08 12:45:00|6990.4|6989.4|6982.4|6981.4|6992.1|6991.1|6980.6|6979.6|1163
1646743800000|2022-03-08 12:50:00|6981.9|6980.9|6964.3|6963.3|6982.6|6981.6|6963.6|6962.6|1032
1646744100000|2022-03-08 12:55:00|6964.6|6963.6|6972.5|6971.5|6973.7|6972.7|6962.6|6961.6|724
1646744400000|2022-03-08 13:00:00|6972.2|6971.2|6958.7|6957.7|6972.5|6971.5|6951.5|6950.5|1507
1646744700000|2022-03-08 13:05:00|6959.7|6958.7|6949|6948|6962.2|6961.2|6948.7|6947.7|1103
1646745000000|2022-03-08 13:10:00|6948.7|6947.7|6930.7|6929.7|6950.5|6949.5|6928.7|6927.7|2514
1646745300000|2022-03-08 13:15:00|6931|6930|6929.5|6928.5|6941.2|6940.2|6928.2|6927.2|1487
1646745600000|2022-03-08 13:20:00|6929.2|6928.2|6921.7|6920.7|6930.2|6929.2|6917.2|6916.2|970
1646745900000|2022-03-08 13:25:00|6922.2|6921.2|6930.7|6929.7|6932|6931|6920.7|6919.7|1111
1646746200000|2022-03-08 13:30:00|6931.7|6930.7|6943.5|6942.5|6944|6943|6927|6926|773
1646746500000|2022-03-08 13:35:00|6943.2|6942.2|6958.2|6957.2|6960.7|6959.7|6942.7|6941.7|648
1646746800000|2022-03-08 13:40:00|6958|6957|6960.2|6959.2|6964.5|6963.5|6957|6956|1298
1646747100000|2022-03-08 13:45:00|6960|6959|6970.7|6969.7|6973.2|6972.2|6960|6959|1283
1646747400000|2022-03-08 13:50:00|6971|6970|6987.2|6986.2|6989.7|6988.7|6967.2|6966.2|1230
1646747700000|2022-03-08 13:55:00|6987.7|6986.7|6981.7|6980.7|6993|6992|6980.2|6979.2|839
1646748000000|2022-03-08 14:00:00|6981.5|6980.5|6987.7|6986.7|6989.2|6988.2|6978.2|6977.2|789
1646748300000|2022-03-08 14:05:00|6987.2|6986.2|6981.2|6980.2|6991.7|6990.7|6980.7|6979.7|983
1646748600000|2022-03-08 14:10:00|6981.5|6980.5|6991.2|6990.2|6993.7|6992.7|6976.7|6975.7|1188
1646748900000|2022-03-08 14:15:00|6990.7|6989.7|6986.7|6985.7|6992.5|6991.5|6980.5|6979.5|1166
1646749200000|2022-03-08 14:20:00|6986.2|6985.2|7006.5|7005.5|7008|7007|6985.5|6984.5|771
1646749500000|2022-03-08 14:25:00|7005.2|7004.2|7003|7002|7008.5|7007.5|7000.7|6999.7|1304
1646749800000|2022-03-08 14:30:00|7003.2|7002.2|6988.2|6987.2|7012|7011|6985|6984|2226
1646750100000|2022-03-08 14:35:00|6988|6987|6979.5|6978.5|7008.7|7007.7|6979.2|6978.2|1704
1646750400000|2022-03-08 14:40:00|6978.7|6977.7|6986.7|6985.7|6995.2|6994.2|6969.5|6968.5|1597
1646750700000|2022-03-08 14:45:00|6986.5|6985.5|6983.5|6982.5|6993.2|6992.2|6978.2|6977.2|1592
1646751000000|2022-03-08 14:50:00|6983.2|6982.2|6970.2|6969.2|6988.7|6987.7|6966.5|6965.5|2325
1646751300000|2022-03-08 14:55:00|6969.7|6968.7|6983.7|6982.7|6984.7|6983.7|6966.5|6965.5|1608
1646751600000|2022-03-08 15:00:00|6983.2|6982.2|6958.7|6957.7|6983.2|6982.2|6956.7|6955.7|2415
1646751900000|2022-03-08 15:05:00|6958.5|6957.5|6952.2|6951.2|6969.2|6968.2|6951.7|6950.7|1491
1646752200000|2022-03-08 15:10:00|6952.5|6951.5|6957.2|6956.2|6965.7|6964.7|6949|6948|1437
1646752500000|2022-03-08 15:15:00|6956.2|6955.2|6973.5|6972.5|6979.2|6978.2|6955.2|6954.2|2178
1646752800000|2022-03-08 15:20:00|6972.5|6971.5|6946.2|6945.2|6974.7|6973.7|6945.5|6944.5|1814
1646753100000|2022-03-08 15:25:00|6946.7|6945.7|6939.5|6938.5|6948.7|6947.7|6937.5|6936.5|1700
1646753400000|2022-03-08 15:30:00|6939|6938|6938.2|6937.2|6953|6952|6932|6931|1961
1646753700000|2022-03-08 15:35:00|6938.7|6937.7|6953.2|6952.2|6953.2|6952.2|6936.5|6935.5|2214
1646754000000|2022-03-08 15:40:00|6953.7|6952.7|6949|6948|6956.2|6955.2|6944.7|6943.7|2144
1646754300000|2022-03-08 15:45:00|6949.2|6948.2|6947.5|6946.5|6955.2|6954.2|6943|6942|1950
1646754600000|2022-03-08 15:50:00|6947.2|6946.2|6958.7|6957.7|6961.7|6960.7|6944.5|6943.5|2006
1646754900000|2022-03-08 15:55:00|6958.2|6957.2|6967.7|6966.7|6967.7|6966.7|6949.5|6948.5|2236
1646755200000|2022-03-08 16:00:00|6969.5|6968.5|6964.5|6963.5|6969.5|6968.5|6956.5|6955.5|1995
1646755500000|2022-03-08 16:05:00|6964.7|6963.7|6956.7|6955.7|6966.2|6965.2|6952.2|6951.2|1195
1646755800000|2022-03-08 16:10:00|6957|6956|6970.7|6969.7|6971|6970|6957|6956|1441
1646756100000|2022-03-08 16:15:00|6970.2|6969.2|6972.5|6971.5|6975.5|6974.5|6965.2|6964.2|1613
1646756400000|2022-03-08 16:20:00|6973.2|6972.2|6956|6955|6975.5|6974.5|6951.5|6950.5|2235
1646756700000|2022-03-08 16:25:00|6955.7|6954.7|6970.7|6968.7|6977.7|6976.7|6954.2|6953.2|5959
1646757000000|2022-03-08 16:30:00|6968.2|6966.2|6966|6964|6971.5|6969.5|6949.2|6947.2|9584
1646757300000|2022-03-08 16:35:00|6966.5|6964.5|6978.2|6976.2|6985|6983|6964.5|6962.5|4665
1646757600000|2022-03-08 16:40:00|6978.5|6976.5|6976.5|6974.5|6981.7|6979.7|6972|6970|863
1646757900000|2022-03-08 16:45:00|6977|6975|7000.2|6998.2|7001.2|6999.2|6975.7|6973.7|989
1646758200000|2022-03-08 16:50:00|7000|6998|7011.5|7009.5|7011.7|7009.7|6995.5|6993.5|683
1646758500000|2022-03-08 16:55:00|7011.7|7009.7|7016.7|7014.7|7027.7|7025.7|7011|7009|1270
1646758800000|2022-03-08 17:00:00|7017.7|7015.7|7029.7|7027.7|7030.5|7028.5|7013.7|7011.7|1266
1646759100000|2022-03-08 17:05:00|7030.2|7028.2|7039.8|7037.8|7048.6|7046.6|7028.7|7026.7|1101
1646759400000|2022-03-08 17:10:00|7040.1|7038.1|7058.8|7056.8|7059.8|7057.8|7039.3|7037.3|917
1646759700000|2022-03-08 17:15:00|7059.3|7057.3|7085.8|7083.8|7087.3|7085.3|7054.3|7052.3|1271
1646760000000|2022-03-08 17:20:00|7086.3|7084.3|7063.8|7061.8|7112.6|7110.6|7055.6|7053.6|1670
1646760300000|2022-03-08 17:25:00|7064.6|7062.6|7071.8|7069.8|7075.1|7073.1|7050.1|7048.1|983
1646760600000|2022-03-08 17:30:00|7072.6|7070.6|7088.1|7086.1|7090.1|7088.1|7059.8|7057.8|837
1646760900000|2022-03-08 17:35:00|7087.8|7085.8|7087.6|7085.6|7089.3|7087.3|7070.8|7068.8|680
1646761200000|2022-03-08 17:40:00|7087.8|7085.8|7079.6|7077.6|7093.8|7091.8|7077.8|7075.8|679
1646761500000|2022-03-08 17:45:00|7079.1|7077.1|7091.8|7089.8|7094.3|7092.3|7070.1|7068.1|753
1646761800000|2022-03-08 17:50:00|7092.3|7090.3|7090.8|7088.8|7092.3|7090.3|7078.1|7076.1|361
1646762100000|2022-03-08 17:55:00|7091.1|7089.1|7086.8|7084.8|7091.1|7089.1|7080.8|7078.8|247
1646762400000|2022-03-08 18:00:00|7087.6|7085.6|7098.3|7096.3|7099.1|7097.1|7084.8|7082.8|236
1646762700000|2022-03-08 18:05:00|7099.3|7097.3|7098.6|7096.6|7100.8|7098.8|7090.3|7088.3|356
1646763000000|2022-03-08 18:10:00|7098.8|7096.8|7085.8|7083.8|7100.8|7098.8|7085.3|7083.3|546
1646763300000|2022-03-08 18:15:00|7086.3|7084.3|7091.8|7089.8|7092.3|7090.3|7081.6|7079.6|390
1646763600000|2022-03-08 18:20:00|7091.6|7089.6|7071.1|7069.1|7093.6|7091.6|7069.8|7067.8|386
1646763900000|2022-03-08 18:25:00|7070.8|7068.8|7060.3|7058.3|7070.8|7068.8|7058.6|7056.6|453
1646764200000|2022-03-08 18:30:00|7060.1|7058.1|7048.8|7046.8|7060.1|7058.1|7033.3|7031.3|710
1646764500000|2022-03-08 18:35:00|7048.3|7046.3|7041.8|7039.8|7054.8|7052.8|7035.6|7033.6|334
1646764800000|2022-03-08 18:40:00|7042.6|7040.6|7060.1|7058.1|7060.1|7058.1|7032.3|7030.3|859
1646765100000|2022-03-08 18:45:00|7060.3|7058.3|7045.8|7043.8|7061.3|7059.3|7038.3|7036.3|390
1646765400000|2022-03-08 18:50:00|7045.6|7043.6|7040.6|7038.6|7051.6|7049.6|7037.3|7035.3|289
1646765700000|2022-03-08 18:55:00|7040.1|7038.1|7036.8|7034.8|7045.1|7043.1|7031.1|7029.1|337
1646766000000|2022-03-08 19:00:00|7036.3|7034.3|7026.1|7024.1|7038.8|7036.8|7011.8|7009.8|445
1646766300000|2022-03-08 19:05:00|7025.6|7023.6|7032.3|7030.3|7037.8|7035.8|7021.3|7019.3|367
1646766600000|2022-03-08 19:10:00|7032.1|7030.1|7022.1|7020.1|7032.8|7030.8|7016.3|7014.3|267
1646766900000|2022-03-08 19:15:00|7021.3|7019.3|7024.6|7022.6|7028.1|7026.1|7020.1|7018.1|131
1646767200000|2022-03-08 19:20:00|7024.8|7022.8|7033.3|7031.3|7037.3|7035.3|7018.8|7016.8|390
1646767500000|2022-03-08 19:25:00|7032.8|7030.8|7052.8|7050.8|7055.1|7053.1|7029.3|7027.3|289
1646767800000|2022-03-08 19:30:00|7052.1|7050.1|7041.1|7039.1|7053.6|7051.6|7035.8|7033.8|160
1646768100000|2022-03-08 19:35:00|7040.8|7038.8|7052.1|7050.1|7055.3|7053.3|7036.6|7034.6|266
1646768400000|2022-03-08 19:40:00|7052.3|7050.3|7050.6|7048.6|7055.3|7053.3|7040.8|7038.8|264
1646768700000|2022-03-08 19:45:00|7051.3|7049.3|7057.6|7055.6|7061.1|7059.1|7050.8|7048.8|286
1646769000000|2022-03-08 19:50:00|7057.1|7055.1|7044.6|7042.6|7059.1|7057.1|7044.1|7042.1|246
1646769300000|2022-03-08 19:55:00|7044.8|7042.8|7047.8|7045.8|7053.6|7051.6|7038.6|7036.6|374
1646769600000|2022-03-08 20:00:00|7047.6|7045.6|7061.1|7059.1|7063.3|7061.3|7044.3|7042.3|347
1646769900000|2022-03-08 20:05:00|7060.8|7058.8|7060.8|7058.8|7061.6|7059.6|7052.8|7050.8|296
1646770200000|2022-03-08 20:10:00|7061.3|7059.3|7049.8|7047.8|7066.1|7064.1|7044.8|7042.8|367
1646770500000|2022-03-08 20:15:00|7051.1|7049.1|7043.3|7041.3|7053.8|7051.8|7042.6|7040.6|207
1646770800000|2022-03-08 20:20:00|7043.8|7041.8|7044.1|7042.1|7045.8|7043.8|7037.8|7035.8|164
1646771100000|2022-03-08 20:25:00|7044.6|7042.6|7027.6|7025.6|7044.6|7042.6|7025.1|7023.1|215
1646771400000|2022-03-08 20:30:00|7028.1|7026.1|7017.8|7015.8|7029.3|7027.3|7014.1|7012.1|306
1646771700000|2022-03-08 20:35:00|7017.1|7015.1|7023.3|7021.3|7026.1|7024.1|7013.3|7011.3|414
1646772000000|2022-03-08 20:40:00|7023.6|7021.6|7015.3|7013.3|7029.1|7027.1|7015.1|7013.1|506
1646772300000|2022-03-08 20:45:00|7015.6|7013.6|7013.6|7011.6|7020.8|7018.8|7010.6|7008.6|236
1646772600000|2022-03-08 20:50:00|7013.8|7011.8|7014.6|7012.6|7027.8|7025.8|7012.1|7010.1|709
1646772900000|2022-03-08 20:55:00|7015.6|7013.6|7011.1|7007.1|7023.1|7021.1|7011.1|7007.1|905
1646773200000|2022-03-08 21:00:00|7011.9|7007.9|7002.6|6998.6|7011.9|7007.9|6997.2|6993.2|0
1646773500000|2022-03-08 21:05:00|7003|6999|7002.8|6998.8|7005.7|7001.7|6996.8|6992.8|0
1646773800000|2022-03-08 21:10:00|7003|6999|7007.3|7003.3|7015.5|7011.5|7002.8|6998.8|0
1646774100000|2022-03-08 21:15:00|7007.9|7003.9|6998.9|6994.9|7008.8|7004.8|6998.9|6994.9|0
1646774400000|2022-03-08 21:20:00|6999.1|6995.1|6997.4|6993.4|7000.3|6996.3|6995.7|6991.7|0
1646774700000|2022-03-08 21:25:00|6997.8|6993.8|6999.3|6995.3|6999.3|6995.3|6994.8|6990.8|0
1646775000000|2022-03-08 21:30:00|6999.6|6995.6|6995.2|6991.2|7000|6996|6994.8|6990.8|0
1646775300000|2022-03-08 21:35:00|6997.2|6993.2|6995.2|6991.2|6998.6|6994.6|6994.9|6990.9|0
1646775600000|2022-03-08 21:40:00|6995.6|6991.6|6993.8|6989.8|6996.8|6992.8|6992.4|6988.4|0
1646775900000|2022-03-08 21:45:00|6994.2|6990.2|6999.3|6995.3|7000.3|6996.3|6992.8|6988.8|0
1646776200000|2022-03-08 21:50:00|6999.5|6995.5|7000.5|6996.5|7004.9|7000.9|6998.9|6994.9|0
1646776500000|2022-03-08 21:55:00|7000.7|6996.7|6999.9|6995.9|7003.2|6999.2|6996.8|6992.8|0
1646776800000|2022-03-08 22:00:00|7000.3|6996.3|7000.1|6996.1|7000.4|6996.4|6998.8|6994.8|0
1646777100000|2022-03-08 22:05:00|6999.7|6995.7|6998.4|6994.4|6999.8|6995.8|6997.2|6993.2|0
1646777400000|2022-03-08 22:10:00|6998.5|6994.5|6999.2|6995.2|7000.7|6996.7|6998.5|6994.5|0
1646777700000|2022-03-08 22:15:00|6999.4|6995.4|6998.2|6994.2|6999.9|6995.9|6998.2|6994.2|0
1646778000000|2022-03-08 22:20:00|6998.3|6994.3|6998.1|6994.1|6998.4|6994.4|6998.1|6994.1|0
1646778300000|2022-03-08 22:25:00|6997.7|6993.7|6997.2|6993.2|6997.7|6993.7|6997.1|6993.1|0
1646778600000|2022-03-08 22:30:00|6997.5|6993.5|6997|6993|6997.5|6993.5|6996.6|6992.6|0
1646778900000|2022-03-08 22:35:00|6996.1|6992.1|6996.1|6992.1|6996.2|6992.2|6995.8|6991.8|0
1646779200000|2022-03-08 22:40:00|6995.9|6991.9|6995.8|6991.8|6995.9|6991.9|6995.6|6991.6|0
1646779500000|2022-03-08 22:45:00|6995.9|6991.9|6997.6|6993.6|6997.6|6993.6|6995.8|6991.8|0
1646779800000|2022-03-08 22:50:00|6996.3|6992.3|6996.5|6992.5|6997.8|6993.8|6995.8|6991.8|0
1646780100000|2022-03-08 22:55:00|6996.4|6992.4|6997.5|6993.5|6998.2|6994.2|6996.4|6992.4|0
1646780400000|2022-03-08 23:00:00|6999.9|6995.9|7011|7007|7012.4|7008.4|6998.6|6994.6|0
1646780700000|2022-03-08 23:05:00|7011.2|7007.2|7009.2|7005.2|7012.5|7008.5|7008.1|7004.1|0
1646781000000|2022-03-08 23:10:00|7009.4|7005.4|7012.7|7008.7|7013.6|7009.6|7005.6|7001.6|0
1646781300000|2022-03-08 23:15:00|7012.3|7008.3|7009.8|7005.8|7012.5|7008.5|7006.9|7002.9|0
1646781600000|2022-03-08 23:20:00|7009.2|7005.2|7010.7|7006.7|7011.9|7007.9|7006.2|7002.2|0
1646781900000|2022-03-08 23:25:00|7010.8|7006.8|7015.1|7011.1|7015.7|7011.7|7009.5|7005.5|0
1646782200000|2022-03-08 23:30:00|7015.3|7011.3|7023|7019|7024.8|7020.8|7015.3|7011.3|0
1646782500000|2022-03-08 23:35:00|7022.6|7018.6|7021.3|7017.3|7024.6|7020.6|7020.4|7016.4|0
1646782800000|2022-03-08 23:40:00|7020.9|7016.9|7022.5|7018.5|7023.5|7019.5|7019.6|7015.6|0
1646783100000|2022-03-08 23:45:00|7022.7|7018.7|7020.8|7016.8|7027.5|7023.5|7020.2|7016.2|0
1646783400000|2022-03-08 23:50:00|7020.6|7016.6|7024|7020|7026.3|7022.3|7017.3|7013.3|0
1646783700000|2022-03-08 23:55:00|7024.5|7020.5|7025.9|7021.9|7028.4|7024.4|7020.3|7016.3|0
1646784000000|2022-03-09 00:00:00|7025.6|7021.6|7028.9|7024.9|7031.1|7027.1|7025.2|7021.2|0
1646784300000|2022-03-09 00:05:00|7028.7|7024.7|7027.8|7023.8|7032.1|7028.1|7026.2|7022.2|0
1646784600000|2022-03-09 00:10:00|7027.4|7023.4|7025.7|7021.7|7028.7|7024.7|7024.9|7020.9|0
1646784900000|2022-03-09 00:15:00|7025.5|7021.5|7023.7|7019.7|7033.4|7029.4|7019.9|7015.9|0
1646785200000|2022-03-09 00:20:00|7023.6|7019.6|7022.4|7018.4|7024.8|7020.8|7018.6|7014.6|0
1646785500000|2022-03-09 00:25:00|7022.1|7018.1|7029.8|7025.8|7032.5|7028.5|7022.1|7018.1|0
1646785800000|2022-03-09 00:30:00|7029.9|7025.9|7015.3|7011.3|7029.9|7025.9|7014.7|7010.7|0
1646786100000|2022-03-09 00:35:00|7015|7011|7019.1|7015.1|7020.9|7016.9|7014.3|7010.3|0
1646786400000|2022-03-09 00:40:00|7019.2|7015.2|7027.6|7023.6|7027.6|7023.6|7017.9|7013.9|0
1646786700000|2022-03-09 00:45:00|7027.5|7023.5|7031.4|7027.4|7031.4|7027.4|7020.6|7016.6|0
1646787000000|2022-03-09 00:50:00|7031.3|7027.3|7033|7029|7034.7|7030.7|7028.4|7024.4|0
1646787300000|2022-03-09 00:55:00|7033.3|7029.3|7034|7030|7038.5|7034.5|7029.5|7025.5|0
1646787600000|2022-03-09 01:00:00|7034.2|7030.2|7066.1|7063.1|7067.3|7064.3|7034.2|7030.2|122
1646787900000|2022-03-09 01:05:00|7066.6|7063.6|7066.6|7063.6|7069.1|7066.1|7058.6|7055.6|59
1646788200000|2022-03-09 01:10:00|7066.3|7063.3|7071.1|7068.1|7075.6|7072.6|7064.1|7061.1|34
1646788500000|2022-03-09 01:15:00|7070.8|7067.8|7059.8|7056.8|7070.8|7067.8|7058.3|7055.3|52
1646788800000|2022-03-09 01:20:00|7060.1|7057.1|7049.6|7046.6|7063.1|7060.1|7048.8|7045.8|33
1646789100000|2022-03-09 01:25:00|7049.1|7046.1|7053.6|7050.6|7055.6|7052.6|7047.3|7044.3|36
1646789400000|2022-03-09 01:30:00|7053.1|7050.1|7080.6|7077.6|7083.3|7080.3|7052.1|7049.1|51
1646789700000|2022-03-09 01:35:00|7080.8|7077.8|7079.6|7076.6|7083.3|7080.3|7078.6|7075.6|18
1646790000000|2022-03-09 01:40:00|7079.3|7076.3|7081.3|7078.3|7083.3|7080.3|7073.8|7070.8|22
1646790300000|2022-03-09 01:45:00|7081.1|7078.1|7078.8|7075.8|7082.6|7079.6|7077.1|7074.1|50
1646790600000|2022-03-09 01:50:00|7079.3|7076.3|7060.8|7057.8|7080.1|7077.1|7059.6|7056.6|29
1646790900000|2022-03-09 01:55:00|7060.3|7057.3|7056.6|7053.6|7064.1|7061.1|7053.1|7050.1|81
1646791200000|2022-03-09 02:00:00|7057.1|7054.1|7068.1|7065.1|7074.8|7071.8|7057.1|7054.1|57
1646791500000|2022-03-09 02:05:00|7067.6|7064.6|7068.6|7065.6|7069.3|7066.3|7065.1|7062.1|22
1646791800000|2022-03-09 02:10:00|7067.8|7064.8|7071.8|7068.8|7073.1|7070.1|7067.8|7064.8|5
1646792100000|2022-03-09 02:15:00|7073.3|7070.3|7070.6|7067.6|7074.1|7071.1|7067.3|7064.3|9
1646792400000|2022-03-09 02:20:00|7071.1|7068.1|7071.6|7068.6|7073.8|7070.8|7070.8|7067.8|8
1646792700000|2022-03-09 02:25:00|7071.8|7068.8|7078.8|7075.8|7078.8|7075.8|7070.6|7067.6|10
1646793000000|2022-03-09 02:30:00|7078.1|7075.1|7072.3|7069.3|7078.1|7075.1|7069.6|7066.6|16
1646793300000|2022-03-09 02:35:00|7073.1|7070.1|7061.1|7058.1|7073.3|7070.3|7060.3|7057.3|16
1646793600000|2022-03-09 02:40:00|7061.6|7058.6|7061.6|7058.6|7065.1|7062.1|7060.6|7057.6|6
1646793900000|2022-03-09 02:45:00|7061.8|7058.8|7061.1|7058.1|7064.3|7061.3|7060.6|7057.6|48
1646794200000|2022-03-09 02:50:00|7060.3|7057.3|7053.6|7050.6|7061.1|7058.1|7053.6|7050.6|59
1646794500000|2022-03-09 02:55:00|7053.1|7050.1|7054.3|7051.3|7057.8|7054.8|7053.1|7050.1|28
1646794800000|2022-03-09 03:00:00|7054.1|7051.1|7047.3|7044.3|7055.6|7052.6|7047.3|7044.3|15
1646795100000|2022-03-09 03:05:00|7047.8|7044.8|7045.1|7042.1|7048.3|7045.3|7044.8|7041.8|7
1646795400000|2022-03-09 03:10:00|7046.1|7043.1|7044.1|7041.1|7046.6|7043.6|7042.8|7039.8|1
1646795700000|2022-03-09 03:15:00|7043.8|7040.8|7039.8|7036.8|7044.3|7041.3|7035.8|7032.8|41
1646796000000|2022-03-09 03:20:00|7040.1|7037.1|7047.1|7044.1|7049.8|7046.8|7040.1|7037.1|13
1646796300000|2022-03-09 03:25:00|7047.3|7044.3|7044.3|7041.3|7048.6|7045.6|7044.3|7041.3|11
1646796600000|2022-03-09 03:30:00|7044.6|7041.6|7050.1|7047.1|7051.6|7048.6|7044.3|7041.3|11
1646796900000|2022-03-09 03:35:00|7049.6|7046.6|7048.8|7045.8|7052.8|7049.8|7047.3|7044.3|4
1646797200000|2022-03-09 03:40:00|7048.3|7045.3|7045.6|7042.6|7048.3|7045.3|7044.8|7041.8|9
1646797500000|2022-03-09 03:45:00|7046.3|7043.3|7048.1|7045.1|7049.6|7046.6|7045.6|7042.6|9
1646797800000|2022-03-09 03:50:00|7048.3|7045.3|7047.3|7044.3|7048.3|7045.3|7047.1|7044.1|0
1646798100000|2022-03-09 03:55:00|7046.3|7043.3|7038.1|7035.1|7046.3|7043.3|7036.3|7033.3|22
1646798400000|2022-03-09 04:00:00|7040.1|7037.1|7056.1|7053.1|7057.1|7054.1|7040.1|7037.1|29
1646798700000|2022-03-09 04:05:00|7055.8|7052.8|7058.8|7055.8|7060.1|7057.1|7055.8|7052.8|7
1646799000000|2022-03-09 04:10:00|7060.1|7057.1|7064.3|7061.3|7064.3|7061.3|7058.6|7055.6|13
1646799300000|2022-03-09 04:15:00|7064.6|7061.6|7070.3|7067.3|7070.3|7067.3|7064.3|7061.3|10
1646799600000|2022-03-09 04:20:00|7071.1|7068.1|7075.6|7072.6|7077.1|7074.1|7070.3|7067.3|64
1646799900000|2022-03-09 04:25:00|7075.1|7072.1|7098.8|7095.8|7098.8|7095.8|7074.6|7071.6|68
1646800200000|2022-03-09 04:30:00|7099.1|7096.1|7100.8|7097.8|7107.1|7104.1|7097.8|7094.8|64
1646800500000|2022-03-09 04:35:00|7100.6|7097.6|7102.8|7099.8|7102.8|7099.8|7099.8|7096.8|10
1646800800000|2022-03-09 04:40:00|7102.3|7099.3|7101.6|7098.6|7103.6|7100.6|7101.6|7098.6|9
1646801100000|2022-03-09 04:45:00|7101.8|7098.8|7100.8|7097.8|7101.8|7098.8|7098.8|7095.8|17
1646801400000|2022-03-09 04:50:00|7100.6|7097.6|7102.1|7099.1|7102.1|7099.1|7100.6|7097.6|4
1646801700000|2022-03-09 04:55:00|7102.3|7099.3|7098.8|7095.8|7102.6|7099.6|7098.3|7095.3|21
1646802000000|2022-03-09 05:00:00|7098.6|7095.6|7090.1|7087.1|7098.6|7095.6|7088.3|7085.3|32
1646802300000|2022-03-09 05:05:00|7090.6|7087.6|7088.3|7085.3|7092.6|7089.6|7088.3|7085.3|26
1646802600000|2022-03-09 05:10:00|7088.6|7085.6|7086.3|7083.3|7091.1|7088.1|7086.1|7083.1|21
1646802900000|2022-03-09 05:15:00|7085.3|7082.3|7082.8|7079.8|7086.1|7083.1|7076.1|7073.1|47
1646803200000|2022-03-09 05:20:00|7082.3|7079.3|7081.8|7078.8|7085.3|7082.3|7080.8|7077.8|19
1646803500000|2022-03-09 05:25:00|7081.6|7078.6|7085.3|7082.3|7092.3|7089.3|7080.3|7077.3|66
1646803800000|2022-03-09 05:30:00|7085.1|7082.1|7070.8|7067.8|7085.3|7082.3|7068.3|7065.3|70
1646804100000|2022-03-09 05:35:00|7070.3|7067.3|7053.6|7050.6|7070.3|7067.3|7052.1|7049.1|95
1646804400000|2022-03-09 05:40:00|7053.3|7050.3|7052.1|7049.1|7056.8|7053.8|7051.6|7048.6|24
1646804700000|2022-03-09 05:45:00|7053.6|7050.6|7041.8|7038.8|7054.6|7051.6|7040.6|7037.6|38
1646805000000|2022-03-09 05:50:00|7041.6|7038.6|7040.6|7037.6|7043.8|7040.8|7035.6|7032.6|55
1646805300000|2022-03-09 05:55:00|7040.8|7037.8|7048.3|7045.3|7048.8|7045.8|7040.8|7037.8|46
1646805600000|2022-03-09 06:00:00|7049.3|7046.3|7052.8|7049.8|7054.6|7051.6|7048.6|7045.6|57
1646805900000|2022-03-09 06:05:00|7052.6|7049.6|7063.8|7060.8|7063.8|7060.8|7049.6|7046.6|57
1646806200000|2022-03-09 06:10:00|7063.6|7060.6|7065.3|7062.3|7071.8|7068.8|7063.1|7060.1|68
1646806500000|2022-03-09 06:15:00|7065.6|7062.6|7066.1|7063.1|7070.8|7067.8|7064.1|7061.1|66
1646806800000|2022-03-09 06:20:00|7067.1|7064.1|7062.8|7059.8|7070.1|7067.1|7060.6|7057.6|100
1646807100000|2022-03-09 06:25:00|7063.6|7060.6|7065.8|7062.8|7065.8|7062.8|7059.1|7056.1|62
1646807400000|2022-03-09 06:30:00|7065.6|7062.6|7071.1|7068.1|7072.3|7069.3|7058.8|7055.8|108
1646807700000|2022-03-09 06:35:00|7070.8|7067.8|7052.6|7049.6|7074.3|7071.3|7052.6|7049.6|116
1646808000000|2022-03-09 06:40:00|7052.8|7049.8|7043.3|7040.3|7052.8|7049.8|7039.8|7036.8|134
1646808300000|2022-03-09 06:45:00|7042.8|7039.8|7038.1|7035.1|7046.3|7043.3|7036.8|7033.8|76
1646808600000|2022-03-09 06:50:00|7038.3|7035.3|7050.6|7047.6|7058.6|7055.6|7037.1|7034.1|87
1646808900000|2022-03-09 06:55:00|7048.3|7045.3|7052.3|7049.3|7058.6|7055.6|7048.3|7045.3|65
1646809200000|2022-03-09 07:00:00|7054.8|7051.8|7056.6|7054.6|7066.8|7064.8|7039.8|7037.8|249
1646809500000|2022-03-09 07:05:00|7056.8|7054.8|7068.6|7066.6|7075.8|7073.8|7056.8|7054.8|194
1646809800000|2022-03-09 07:10:00|7070.1|7068.1|7079.1|7077.1|7081.6|7079.6|7065.6|7063.6|213
1646810100000|2022-03-09 07:15:00|7080.1|7078.1|7092.1|7090.1|7093.6|7091.6|7076.1|7074.1|302
1646810400000|2022-03-09 07:20:00|7091.8|7089.8|7103.3|7101.3|7104.3|7102.3|7089.3|7087.3|411
1646810700000|2022-03-09 07:25:00|7102.3|7100.3|7110.8|7108.8|7117.3|7115.3|7100.3|7098.3|587
1646811000000|2022-03-09 07:30:00|7110.6|7108.6|7108.8|7106.8|7114.1|7112.1|7100.8|7098.8|726
1646811300000|2022-03-09 07:35:00|7108.6|7106.6|7104.3|7102.3|7108.6|7106.6|7099.1|7097.1|659
1646811600000|2022-03-09 07:40:00|7104.6|7102.6|7082.8|7080.8|7105.1|7103.1|7081.8|7079.8|555
1646811900000|2022-03-09 07:45:00|7082.1|7080.1|7082.8|7080.8|7084.8|7082.8|7073.8|7071.8|295
1646812200000|2022-03-09 07:50:00|7083.6|7081.6|7100.3|7098.3|7101.8|7099.8|7076.8|7074.8|423
1646812500000|2022-03-09 07:55:00|7100.1|7098.1|7110.3|7108.3|7110.6|7108.6|7088.3|7086.3|594
1646812800000|2022-03-09 08:00:00|7109.8|7108.8|7095.1|7094.1|7110.3|7109.3|7085.1|7084.1|4159
1646813100000|2022-03-09 08:05:00|7093.8|7092.8|7120.1|7119.1|7120.3|7119.3|7081.3|7080.3|2424
1646813400000|2022-03-09 08:10:00|7119.3|7118.3|7107.3|7106.3|7122.6|7121.6|7107.1|7106.1|1896
1646813700000|2022-03-09 08:15:00|7106.8|7105.8|7099.1|7098.1|7107.6|7106.6|7071.3|7070.3|1453
1646814000000|2022-03-09 08:20:00|7099.3|7098.3|7091.3|7090.3|7112.8|7111.8|7089.3|7088.3|1285
1646814300000|2022-03-09 08:25:00|7090.3|7089.3|7089.3|7088.3|7102.3|7101.3|7082.8|7081.8|1856
1646814600000|2022-03-09 08:30:00|7089.6|7088.6|7089.1|7088.1|7095.3|7094.3|7079.8|7078.8|1740
1646814900000|2022-03-09 08:35:00|7088.1|7087.1|7082.3|7081.3|7094.1|7093.1|7072.8|7071.8|1056
1646815200000|2022-03-09 08:40:00|7082.1|7081.1|7081.7|7080.7|7089.3|7088.3|7077.6|7076.6|913
1646815500000|2022-03-09 08:45:00|7080.7|7079.7|7087.2|7086.2|7089.2|7088.2|7072.7|7071.7|968
1646815800000|2022-03-09 08:50:00|7087.7|7086.7|7084|7083|7092.5|7091.5|7081|7080|695
1646816100000|2022-03-09 08:55:00|7083.7|7082.7|7089.7|7088.7|7095.2|7094.2|7079.2|7078.2|1014
1646816400000|2022-03-09 09:00:00|7089.5|7088.5|7100.5|7099.5|7101.7|7100.7|7089.2|7088.2|848
1646816700000|2022-03-09 09:05:00|7101|7100|7089.5|7088.5|7101|7100|7086.2|7085.2|951
1646817000000|2022-03-09 09:10:00|7089.7|7088.7|7082.2|7081.2|7096.2|7095.2|7080.7|7079.7|962
1646817300000|2022-03-09 09:15:00|7082|7081|7085.7|7084.7|7089.7|7088.7|7080.2|7079.2|882
1646817600000|2022-03-09 09:20:00|7085.2|7084.2|7085.2|7084.2|7088.2|7087.2|7077.2|7076.2|597
1646817900000|2022-03-09 09:25:00|7085|7084|7107|7106|7108.5|7107.5|7082.7|7081.7|1169
1646818200000|2022-03-09 09:30:00|7107.7|7106.7|7112.5|7111.5|7113.5|7112.5|7102|7101|967
1646818500000|2022-03-09 09:35:00|7112|7111|7103.7|7102.7|7112|7111|7099.7|7098.7|773
1646818800000|2022-03-09 09:40:00|7103.5|7102.5|7112.7|7111.7|7116.5|7115.5|7095.2|7094.2|947
1646819100000|2022-03-09 09:45:00|7113.2|7112.2|7104|7103|7115.2|7114.2|7100.2|7099.2|816
1646819400000|2022-03-09 09:50:00|7103.7|7102.7|7102.2|7101.2|7110.2|7109.2|7099|7098|547
1646819700000|2022-03-09 09:55:00|7102|7101|7105.2|7104.2|7109|7108|7095.2|7094.2|985
1646820000000|2022-03-09 10:00:00|7104.7|7103.7|7105|7104|7105.2|7104.2|7092.2|7091.2|610
1646820300000|2022-03-09 10:05:00|7104.7|7103.7|7112.2|7111.2|7112.5|7111.5|7101.7|7100.7|548
1646820600000|2022-03-09 10:10:00|7112.7|7111.7|7113.7|7112.7|7118.7|7117.7|7111.2|7110.2|680
1646820900000|2022-03-09 10:15:00|7114.2|7113.2|7114.5|7113.5|7118.2|7117.2|7111.2|7110.2|419
1646821200000|2022-03-09 10:20:00|7114.2|7113.2|7102.7|7101.7|7114.2|7113.2|7101|7100|591
1646821500000|2022-03-09 10:25:00|7102.5|7101.5|7114.2|7113.2|7114.2|7113.2|7099|7098|762
1646821800000|2022-03-09 10:30:00|7114.5|7113.5|7113.2|7112.2|7117.5|7116.5|7110.5|7109.5|809
1646822100000|2022-03-09 10:35:00|7113.7|7112.7|7119.7|7118.7|7121|7120|7112.7|7111.7|527
1646822400000|2022-03-09 10:40:00|7119.5|7118.5|7107.7|7106.7|7122.5|7121.5|7107.7|7106.7|734
1646822700000|2022-03-09 10:45:00|7108|7107|7106.7|7105.7|7112|7111|7102|7101|451
1646823000000|2022-03-09 10:50:00|7106.2|7105.2|7099.7|7098.7|7109.2|7108.2|7097.7|7096.7|702
1646823300000|2022-03-09 10:55:00|7099.2|7098.2|7090.5|7089.5|7099.7|7098.7|7081.5|7080.5|784
1646823600000|2022-03-09 11:00:00|7090.2|7089.2|7090.2|7089.2|7092.5|7091.5|7083.2|7082.2|644
1646823900000|2022-03-09 11:05:00|7090.5|7089.5|7093.7|7092.7|7096.7|7095.7|7089.5|7088.5|493
1646824200000|2022-03-09 11:10:00|7093.2|7092.2|7077.7|7076.7|7094.5|7093.5|7076.2|7075.2|447
1646824500000|2022-03-09 11:15:00|7078|7077|7083|7082|7088.5|7087.5|7076.2|7075.2|464
1646824800000|2022-03-09 11:20:00|7082.7|7081.7|7081.2|7080.2|7085.2|7084.2|7076.5|7075.5|852
1646825100000|2022-03-09 11:25:00|7081.7|7080.7|7077.2|7076.2|7082.2|7081.2|7075.7|7074.7|400
1646825400000|2022-03-09 11:30:00|7078|7077|7069.2|7068.2|7078.7|7077.7|7068.7|7067.7|525
1646825700000|2022-03-09 11:35:00|7069|7068|7067.7|7066.7|7073.2|7072.2|7064|7063|555
1646826000000|2022-03-09 11:40:00|7068|7067|7061|7060|7069.2|7068.2|7061|7060|388
1646826300000|2022-03-09 11:45:00|7060.7|7059.7|7063.2|7062.2|7064.2|7063.2|7054.2|7053.2|561
1646826600000|2022-03-09 11:50:00|7063.5|7062.5|7063|7062|7065.5|7064.5|7059.7|7058.7|621
1646826900000|2022-03-09 11:55:00|7062.7|7061.7|7050.7|7049.7|7064.2|7063.2|7050.7|7049.7|906
1646827200000|2022-03-09 12:00:00|7053.2|7052.2|7056.2|7055.2|7066|7065|7053.2|7052.2|1508
1646827500000|2022-03-09 12:05:00|7056.5|7055.5|7057.7|7056.7|7061.7|7060.7|7050.7|7049.7|901
1646827800000|2022-03-09 12:10:00|7056.7|7055.7|7068|7067|7069|7068|7055|7054|565
1646828100000|2022-03-09 12:15:00|7067.2|7066.2|7069.7|7068.7|7070.2|7069.2|7063.2|7062.2|419
1646828400000|2022-03-09 12:20:00|7070.2|7069.2|7076.2|7075.2|7077.2|7076.2|7069.7|7068.7|690
1646828700000|2022-03-09 12:25:00|7076|7075|7074.2|7073.2|7080|7079|7073.5|7072.5|565
1646829000000|2022-03-09 12:30:00|7075.7|7074.7|7076.7|7075.7|7077.5|7076.5|7072.5|7071.5|622
1646829300000|2022-03-09 12:35:00|7076.2|7075.2|7074|7073|7078.2|7077.2|7072.5|7071.5|734
1646829600000|2022-03-09 12:40:00|7073.5|7072.5|7077.5|7076.5|7078|7077|7073|7072|490
1646829900000|2022-03-09 12:45:00|7078|7077|7090.4|7089.4|7090.4|7089.4|7076.5|7075.5|496
1646830200000|2022-03-09 12:50:00|7089.9|7088.9|7087.9|7086.9|7091.1|7090.1|7086.4|7085.4|516
1646830500000|2022-03-09 12:55:00|7088.4|7087.4|7088.6|7087.6|7090.6|7089.6|7086.9|7085.9|336
1646830800000|2022-03-09 13:00:00|7088.1|7087.1|7090.1|7089.1|7093.4|7092.4|7087.1|7086.1|680
1646831100000|2022-03-09 13:05:00|7089.9|7088.9|7088.1|7087.1|7090.6|7089.6|7085.1|7084.1|423
1646831400000|2022-03-09 13:10:00|7087.6|7086.6|7082.4|7081.4|7089.4|7088.4|7080.6|7079.6|646
1646831700000|2022-03-09 13:15:00|7082.1|7081.1|7079.6|7078.6|7084.1|7083.1|7079.1|7078.1|709
1646832000000|2022-03-09 13:20:00|7078.6|7077.6|7085.6|7084.6|7087.1|7086.1|7077.1|7076.1|564
1646832300000|2022-03-09 13:25:00|7085.4|7084.4|7088.6|7087.6|7090.4|7089.4|7083.9|7082.9|544
1646832600000|2022-03-09 13:30:00|7089.4|7088.4|7092.1|7091.1|7092.1|7091.1|7087.6|7086.6|422
1646832900000|2022-03-09 13:35:00|7091.9|7090.9|7087.6|7086.6|7093.6|7092.6|7087.1|7086.1|377
1646833200000|2022-03-09 13:40:00|7087.9|7086.9|7080.4|7079.4|7089.1|7088.1|7080.4|7079.4|312
1646833500000|2022-03-09 13:45:00|7080.9|7079.9|7082.9|7081.9|7086.1|7085.1|7077.6|7076.6|520
1646833800000|2022-03-09 13:50:00|7082.6|7081.6|7082.6|7081.6|7084.4|7083.4|7077.6|7076.6|300
1646834100000|2022-03-09 13:55:00|7082.9|7081.9|7080.4|7079.4|7084.6|7083.6|7078.1|7077.1|448
1646834400000|2022-03-09 14:00:00|7080.1|7079.1|7084.4|7083.4|7085.6|7084.6|7076.4|7075.4|643
1646834700000|2022-03-09 14:05:00|7084.6|7083.6|7113.4|7112.4|7116.1|7115.1|7084.4|7083.4|2237
1646835000000|2022-03-09 14:10:00|7114.4|7113.4|7107.4|7106.4|7127.4|7126.4|7101.1|7100.1|2917
1646835300000|2022-03-09 14:15:00|7107.9|7106.9|7104.1|7103.1|7113.6|7112.6|7099.9|7098.9|882
1646835600000|2022-03-09 14:20:00|7103.1|7102.1|7100.4|7099.4|7104.6|7103.6|7094.9|7093.9|874
1646835900000|2022-03-09 14:25:00|7100.6|7099.6|7106.1|7105.1|7111.4|7110.4|7097.1|7096.1|773
1646836200000|2022-03-09 14:30:00|7106.6|7105.6|7102.4|7101.4|7109.9|7108.9|7097.1|7096.1|1402
1646836500000|2022-03-09 14:35:00|7102.9|7101.9|7110.6|7109.6|7110.6|7109.6|7099.6|7098.6|1119
1646836800000|2022-03-09 14:40:00|7111.1|7110.1|7119.1|7118.1|7125.1|7124.1|7110.4|7109.4|1363
1646837100000|2022-03-09 14:45:00|7120.1|7119.1|7116.9|7115.9|7125.1|7124.1|7109.1|7108.1|1212
1646837400000|2022-03-09 14:50:00|7116.1|7115.1|7102.6|7101.6|7118.1|7117.1|7093.6|7092.6|1039
1646837700000|2022-03-09 14:55:00|7102.1|7101.1|7113.1|7112.1|7114.4|7113.4|7099.1|7098.1|845
1646838000000|2022-03-09 15:00:00|7113.6|7112.6|7121.9|7120.9|7126.6|7125.6|7113.6|7112.6|900
1646838300000|2022-03-09 15:05:00|7122.4|7121.4|7117.6|7116.6|7122.6|7121.6|7112.1|7111.1|858
1646838600000|2022-03-09 15:10:00|7118.1|7117.1|7124.9|7123.9|7124.9|7123.9|7115.1|7114.1|845
1646838900000|2022-03-09 15:15:00|7125.1|7124.1|7121.4|7120.4|7128.1|7127.1|7119.6|7118.6|1550
1646839200000|2022-03-09 15:20:00|7121.1|7120.1|7126.6|7125.6|7126.9|7125.9|7118.4|7117.4|1098
1646839500000|2022-03-09 15:25:00|7127.1|7126.1|7131.4|7130.4|7132.4|7131.4|7117.9|7116.9|1077
1646839800000|2022-03-09 15:30:00|7131.6|7130.6|7131.6|7130.6|7135.6|7134.6|7126.6|7125.6|1069
1646840100000|2022-03-09 15:35:00|7132.1|7131.1|7143|7142|7143.3|7142.3|7129.9|7128.9|1305
1646840400000|2022-03-09 15:40:00|7142.8|7141.8|7142.5|7141.5|7146.5|7145.5|7139.8|7138.8|902
1646840700000|2022-03-09 15:45:00|7143.5|7142.5|7149.5|7148.5|7153|7152|7142.5|7141.5|1466
1646841000000|2022-03-09 15:50:00|7149|7148|7147.5|7146.5|7152.8|7151.8|7146|7145|1164
1646841300000|2022-03-09 15:55:00|7147.3|7146.3|7158|7157|7160|7159|7147.3|7146.3|1148
1646841600000|2022-03-09 16:00:00|7159|7158|7146.5|7145.5|7159|7158|7145.5|7144.5|1129
1646841900000|2022-03-09 16:05:00|7147.3|7146.3|7145.5|7144.5|7153.8|7152.8|7144.8|7143.8|1395
1646842200000|2022-03-09 16:10:00|7145.8|7144.8|7142|7141|7147.3|7146.3|7139.3|7138.3|1296
1646842500000|2022-03-09 16:15:00|7141.8|7140.8|7153|7152|7153.5|7152.5|7140|7139|1253
1646842800000|2022-03-09 16:20:00|7152.5|7151.5|7147.5|7146.5|7156|7155|7142.8|7141.8|1491
1646843100000|2022-03-09 16:25:00|7148.3|7147.3|7158.5|7156.5|7167|7166|7146.5|7145.5|5562
1646843400000|2022-03-09 16:30:00|7130.6|7128.6|7178.6|7176.6|7178.6|7176.6|7127.6|7125.6|14583
1646843700000|2022-03-09 16:35:00|7180.4|7178.4|7198.9|7196.9|7203.4|7201.4|7174.4|7172.4|7956
1646844000000|2022-03-09 16:40:00|7199.4|7197.4|7193.4|7191.4|7209.4|7207.4|7189.9|7187.9|2314
1646844300000|2022-03-09 16:45:00|7193.6|7191.6|7203.1|7201.1|7204.1|7202.1|7191.6|7189.6|774
1646844600000|2022-03-09 16:50:00|7202.6|7200.6|7196.4|7194.4|7204.4|7202.4|7193.4|7191.4|1115
1646844900000|2022-03-09 16:55:00|7196.6|7194.6|7204.6|7202.6|7208.9|7206.9|7196.6|7194.6|870
1646845200000|2022-03-09 17:00:00|7205.4|7203.4|7208.6|7206.6|7215.1|7213.1|7202.4|7200.4|609
1646845500000|2022-03-09 17:05:00|7208.9|7206.9|7201.9|7199.9|7209.9|7207.9|7200.6|7198.6|543
1646845800000|2022-03-09 17:10:00|7201.6|7199.6|7208.6|7206.6|7208.6|7206.6|7199.9|7197.9|669
1646846100000|2022-03-09 17:15:00|7209.1|7207.1|7209.1|7207.1|7214.9|7212.9|7207.4|7205.4|534
1646846400000|2022-03-09 17:20:00|7208.6|7206.6|7201.6|7199.6|7216.1|7214.1|7200.6|7198.6|825
1646846700000|2022-03-09 17:25:00|7202.1|7200.1|7205.9|7203.9|7210.1|7208.1|7199.1|7197.1|516
1646847000000|2022-03-09 17:30:00|7206.1|7204.1|7204.1|7202.1|7214.9|7212.9|7203.6|7201.6|399
1646847300000|2022-03-09 17:35:00|7204.4|7202.4|7220.1|7218.1|7220.6|7218.6|7204.1|7202.1|531
1646847600000|2022-03-09 17:40:00|7220.4|7218.4|7211.9|7209.9|7223.6|7221.6|7209.9|7207.9|386
1646847900000|2022-03-09 17:45:00|7211.6|7209.6|7214.6|7212.6|7217.1|7215.1|7210.1|7208.1|407
1646848200000|2022-03-09 17:50:00|7214.9|7212.9|7213.9|7211.9|7216.4|7214.4|7210.4|7208.4|425
1646848500000|2022-03-09 17:55:00|7214.1|7212.1|7213.1|7211.1|7217.6|7215.6|7209.4|7207.4|257
1646848800000|2022-03-09 18:00:00|7212.6|7210.6|7192.9|7190.9|7217.1|7215.1|7192.6|7190.6|681
1646849100000|2022-03-09 18:05:00|7192.6|7190.6|7196.1|7194.1|7198.6|7196.6|7188.1|7186.1|602
1646849400000|2022-03-09 18:10:00|7196.4|7194.4|7198.9|7196.9|7206.4|7204.4|7194.4|7192.4|454
1646849700000|2022-03-09 18:15:00|7199.4|7197.4|7190.4|7188.4|7203.6|7201.6|7189.6|7187.6|409
1646850000000|2022-03-09 18:20:00|7190.6|7188.6|7189.1|7187.1|7194.1|7192.1|7188.4|7186.4|181
1646850300000|2022-03-09 18:25:00|7189.4|7187.4|7187.4|7185.4|7190.9|7188.9|7185.6|7183.6|295
1646850600000|2022-03-09 18:30:00|7187.9|7185.9|7179.4|7177.4|7190.4|7188.4|7177.4|7175.4|309
1646850900000|2022-03-09 18:35:00|7179.6|7177.6|7181.4|7179.4|7183.9|7181.9|7175.4|7173.4|316
1646851200000|2022-03-09 18:40:00|7181.1|7179.1|7172.6|7170.6|7183.6|7181.6|7172.6|7170.6|254
1646851500000|2022-03-09 18:45:00|7173.6|7171.6|7171.1|7169.1|7174.1|7172.1|7168.9|7166.9|212
1646851800000|2022-03-09 18:50:00|7171.4|7169.4|7170.6|7168.6|7173.4|7171.4|7167.4|7165.4|217
1646852100000|2022-03-09 18:55:00|7171.1|7169.1|7172.1|7170.1|7172.1|7170.1|7168.9|7166.9|75
1646852400000|2022-03-09 19:00:00|7172.4|7170.4|7182.1|7180.1|7182.9|7180.9|7171.1|7169.1|372
1646852700000|2022-03-09 19:05:00|7181.6|7179.6|7178.6|7176.6|7188.6|7186.6|7178.6|7176.6|307
1646853000000|2022-03-09 19:10:00|7177.9|7175.9|7170.1|7168.1|7178.6|7176.6|7159.6|7157.6|964
1646853300000|2022-03-09 19:15:00|7171.9|7169.9|7172.6|7170.6|7176.1|7174.1|7165.6|7163.6|284
1646853600000|2022-03-09 19:20:00|7171.6|7169.6|7172.1|7170.1|7177.9|7175.9|7169.6|7167.6|179
1646853900000|2022-03-09 19:25:00|7171.9|7169.9|7169.4|7167.4|7174.6|7172.6|7167.1|7165.1|157
1646854200000|2022-03-09 19:30:00|7170.1|7168.1|7172.1|7170.1|7172.9|7170.9|7167.6|7165.6|199
1646854500000|2022-03-09 19:35:00|7171.9|7169.9|7171.1|7169.1|7175.1|7173.1|7169.4|7167.4|194
1646854800000|2022-03-09 19:40:00|7171.6|7169.6|7172.1|7170.1|7175.1|7173.1|7165.4|7163.4|282
1646855100000|2022-03-09 19:45:00|7171.9|7169.9|7169.6|7167.6|7174.9|7172.9|7165.9|7163.9|167
1646855400000|2022-03-09 19:50:00|7169.4|7167.4|7165.1|7163.1|7174.1|7172.1|7164.1|7162.1|180
1646855700000|2022-03-09 19:55:00|7164.9|7162.9|7164.6|7162.6|7169.9|7167.9|7164.1|7162.1|183
1646856000000|2022-03-09 20:00:00|7165.4|7163.4|7162.6|7160.6|7167.9|7165.9|7162.4|7160.4|223
1646856300000|2022-03-09 20:05:00|7162.9|7160.9|7174.9|7172.9|7174.9|7172.9|7161.9|7159.9|234
1646856600000|2022-03-09 20:10:00|7175.1|7173.1|7180.6|7178.6|7180.6|7178.6|7175.1|7173.1|236
1646856900000|2022-03-09 20:15:00|7181.4|7179.4|7177.1|7175.1|7182.6|7180.6|7172.6|7170.6|120
1646857200000|2022-03-09 20:20:00|7177.4|7175.4|7180.9|7178.9|7185.1|7183.1|7177.4|7175.4|149
1646857500000|2022-03-09 20:25:00|7180.4|7178.4|7177.1|7175.1|7181.1|7179.1|7174.9|7172.9|136
1646857800000|2022-03-09 20:30:00|7179.4|7177.4|7170.6|7168.6|7180.1|7178.1|7169.4|7167.4|249
1646858100000|2022-03-09 20:35:00|7170.4|7168.4|7167.1|7165.1|7170.4|7168.4|7166.6|7164.6|185
1646858400000|2022-03-09 20:40:00|7166.6|7164.6|7174.1|7172.1|7180.4|7178.4|7166.1|7164.1|358
1646858700000|2022-03-09 20:45:00|7174.4|7172.4|7165.4|7163.4|7179.1|7177.1|7159.9|7157.9|498
1646859000000|2022-03-09 20:50:00|7167.4|7165.4|7170.1|7168.1|7174.1|7172.1|7156.6|7154.6|732
1646859300000|2022-03-09 20:55:00|7169.9|7167.9|7171|7167|7171|7167.9|7153.1|7151.1|1068
1646859600000|2022-03-09 21:00:00|7170.2|7166.2|7162.9|7158.9|7181.1|7177.1|7162.5|7158.5|0
1646859900000|2022-03-09 21:05:00|7162.5|7158.5|7170.4|7166.4|7174.6|7170.6|7162.5|7158.5|0
1646860200000|2022-03-09 21:10:00|7170.2|7166.2|7163.9|7159.9|7170.2|7166.2|7159.4|7155.4|0
1646860500000|2022-03-09 21:15:00|7163.5|7159.5|7173.9|7169.9|7173.9|7169.9|7162.7|7158.7|0
1646860800000|2022-03-09 21:20:00|7174.1|7170.1|7168.6|7164.6|7174.1|7170.1|7168|7164|0
1646861100000|2022-03-09 21:25:00|7168.8|7164.8|7169.2|7165.2|7170.9|7166.9|7168.2|7164.2|0
1646861400000|2022-03-09 21:30:00|7169|7165|7163.9|7159.9|7170.1|7166.1|7163.7|7159.7|0
1646861700000|2022-03-09 21:35:00|7163.7|7159.7|7170.2|7166.2|7170.2|7166.2|7162.5|7158.5|0
1646862000000|2022-03-09 21:40:00|7169.9|7165.9|7176.8|7172.8|7183.7|7179.7|7169.3|7165.3|0
1646862300000|2022-03-09 21:45:00|7176.2|7172.2|7170.3|7166.3|7177.1|7173.1|7169.5|7165.5|0
1646862600000|2022-03-09 21:50:00|7170.1|7166.1|7169.6|7165.6|7170.5|7166.5|7165.8|7161.8|0
1646862900000|2022-03-09 21:55:00|7168.1|7164.1|7169.1|7165.1|7170.7|7166.7|7167.6|7163.6|0
1646863200000|2022-03-09 22:00:00|7169.2|7165.2|7166.4|7162.4|7170|7166|7165.5|7161.5|0
1646863500000|2022-03-09 22:05:00|7166.2|7162.2|7166.4|7162.4|7166.6|7162.6|7165.4|7161.4|0
1646863800000|2022-03-09 22:10:00|7166.6|7162.6|7166.9|7162.9|7167.5|7163.5|7165.3|7161.3|0
1646864100000|2022-03-09 22:15:00|7166.7|7162.7|7167.3|7163.3|7168.7|7164.7|7165.9|7161.9|0
1646864400000|2022-03-09 22:20:00|7167.4|7163.4|7168.2|7164.2|7168.2|7164.2|7167.1|7163.1|0
1646864700000|2022-03-09 22:25:00|7168.8|7164.8|7168.3|7164.3|7168.8|7164.8|7168.2|7164.2|0
1646865000000|2022-03-09 22:30:00|7168.2|7164.2|7168.5|7164.5|7168.5|7164.5|7168.2|7164.2|0
1646865300000|2022-03-09 22:35:00|7168.3|7164.3|7168.3|7164.3|7168.5|7164.5|7167.3|7163.3|0
1646865600000|2022-03-09 22:40:00|7168.2|7164.2|7172.1|7168.1|7172.1|7168.1|7168.2|7164.2|0
1646865900000|2022-03-09 22:45:00|7172.8|7168.8|7173.6|7169.6|7174.4|7170.4|7172.8|7168.8|0
1646866200000|2022-03-09 22:50:00|7174.3|7170.3|7173.8|7169.8|7174.6|7170.6|7173.6|7169.6|0
1646866500000|2022-03-09 22:55:00|7173.6|7169.6|7172.9|7168.9|7174.5|7170.5|7172.4|7168.4|0
1646866800000|2022-03-09 23:00:00|7175.1|7171.1|7170.8|7166.8|7175.1|7171.1|7164.6|7160.6|0
1646867100000|2022-03-09 23:05:00|7170.4|7166.4|7174.7|7170.7|7177.4|7173.4|7168.5|7164.5|0
1646867400000|2022-03-09 23:10:00|7174.5|7170.5|7173.6|7169.6|7180.4|7176.4|7172.8|7168.8|0
1646867700000|2022-03-09 23:15:00|7173.8|7169.8|7171.8|7167.8|7175.1|7171.1|7170.7|7166.7|0
1646868000000|2022-03-09 23:20:00|7172.2|7168.2|7167.5|7163.5|7174|7170|7166.7|7162.7|0
1646868300000|2022-03-09 23:25:00|7167.3|7163.3|7170.3|7166.3|7171.2|7167.2|7167|7163|0
1646868600000|2022-03-09 23:30:00|7170.5|7166.5|7171.8|7167.8|7172.3|7168.3|7170.5|7166.5|0
1646868900000|2022-03-09 23:35:00|7171.6|7167.6|7170.7|7166.7|7173|7169|7168|7164|0
1646869200000|2022-03-09 23:40:00|7170.5|7166.5|7171.1|7167.1|7173.2|7169.2|7170.5|7166.5|0
1646869500000|2022-03-09 23:45:00|7170.7|7166.7|7170.4|7166.4|7173.4|7169.4|7170|7166|0
1646869800000|2022-03-09 23:50:00|7170.6|7166.6|7172.5|7168.5|7172.7|7168.7|7167.7|7163.7|0
1646870100000|2022-03-09 23:55:00|7173|7169|7175.1|7171.1|7175.4|7171.4|7172.5|7168.5|0
1646870400000|2022-03-10 00:00:00|7175.5|7171.5|7172.3|7168.3|7179.3|7175.3|7168.6|7164.6|0
1646870700000|2022-03-10 00:05:00|7172.5|7168.5|7171|7167|7173|7169|7167|7163|0
1646871000000|2022-03-10 00:10:00|7170.8|7166.8|7168.7|7164.7|7172.9|7168.9|7168.7|7164.7|0
1646871300000|2022-03-10 00:15:00|7168.3|7164.3|7161.1|7157.1|7170.7|7166.7|7159.5|7155.5|0
1646871600000|2022-03-10 00:20:00|7161.2|7157.2|7171.9|7167.9|7174.7|7170.7|7161.1|7157.1|0
1646871900000|2022-03-10 00:25:00|7172|7168|7167.1|7163.1|7174.2|7170.2|7166.2|7162.2|0
1646872200000|2022-03-10 00:30:00|7167.2|7163.2|7169.2|7165.2|7172.6|7168.6|7162.7|7158.7|0
1646872500000|2022-03-10 00:35:00|7169.4|7165.4|7172.3|7168.3|7173.5|7169.5|7165.4|7161.4|0
1646872800000|2022-03-10 00:40:00|7172.6|7168.6|7165.3|7161.3|7173.6|7169.6|7164.9|7160.9|0
1646873100000|2022-03-10 00:45:00|7165|7161|7162.2|7158.2|7166.3|7162.3|7159|7155|0
1646873400000|2022-03-10 00:50:00|7162.3|7158.3|7163|7159|7165.7|7161.7|7160.9|7156.9|0
1646873700000|2022-03-10 00:55:00|7163.1|7159.1|7160.5|7156.5|7164.2|7160.2|7159.3|7155.3|0
1646874000000|2022-03-10 01:00:00|7160.3|7156.3|7163.1|7160.1|7171.4|7168.4|7160.3|7156.3|136
1646874300000|2022-03-10 01:05:00|7163.4|7160.4|7172.4|7169.4|7174.9|7171.9|7162.6|7159.6|40
1646874600000|2022-03-10 01:10:00|7172.1|7169.1|7173.6|7170.6|7173.6|7170.6|7169.1|7166.1|36
1646874900000|2022-03-10 01:15:00|7171.6|7168.6|7169.1|7166.1|7172.4|7169.4|7167.1|7164.1|87
1646875200000|2022-03-10 01:20:00|7169.4|7166.4|7171.9|7168.9|7174.4|7171.4|7167.9|7164.9|38
1646875500000|2022-03-10 01:25:00|7171.6|7168.6|7173.6|7170.6|7177.1|7174.1|7171.6|7168.6|27
1646875800000|2022-03-10 01:30:00|7171.4|7168.4|7167.6|7164.6|7171.9|7168.9|7164.9|7161.9|38
1646876100000|2022-03-10 01:35:00|7168.6|7165.6|7161.6|7158.6|7168.9|7165.9|7155.9|7152.9|46
1646876400000|2022-03-10 01:40:00|7161.9|7158.9|7164.1|7161.1|7164.6|7161.6|7160.6|7157.6|15
1646876700000|2022-03-10 01:45:00|7165.4|7162.4|7171.9|7168.9|7172.1|7169.1|7165.4|7162.4|17
1646877000000|2022-03-10 01:50:00|7171.6|7168.6|7170.4|7167.4|7173.1|7170.1|7169.6|7166.6|9
1646877300000|2022-03-10 01:55:00|7170.6|7167.6|7174.4|7171.4|7174.6|7171.6|7166.6|7163.6|14
1646877600000|2022-03-10 02:00:00|7174.1|7171.1|7180.6|7177.6|7183.6|7180.6|7172.1|7169.1|51
1646877900000|2022-03-10 02:05:00|7180.9|7177.9|7177.9|7174.9|7180.9|7177.9|7176.9|7173.9|22
1646878200000|2022-03-10 02:10:00|7178.1|7175.1|7175.9|7172.9|7179.9|7176.9|7174.6|7171.6|34
1646878500000|2022-03-10 02:15:00|7175.6|7172.6|7173.6|7170.6|7176.6|7173.6|7171.1|7168.1|35
1646878800000|2022-03-10 02:20:00|7173.9|7170.9|7172.9|7169.9|7173.9|7170.9|7168.1|7165.1|45
1646879100000|2022-03-10 02:25:00|7173.1|7170.1|7173.4|7170.4|7173.6|7170.6|7168.6|7165.6|30
1646879400000|2022-03-10 02:30:00|7173.1|7170.1|7172.9|7169.9|7175.9|7172.9|7172.1|7169.1|8
1646879700000|2022-03-10 02:35:00|7173.1|7170.1|7177.4|7174.4|7177.6|7174.6|7172.9|7169.9|7
1646880000000|2022-03-10 02:40:00|7177.9|7174.9|7176.1|7173.1|7178.1|7175.1|7171.6|7168.6|9
1646880300000|2022-03-10 02:45:00|7176.6|7173.6|7172.4|7169.4|7176.6|7173.6|7172.1|7169.1|18
1646880600000|2022-03-10 02:50:00|7172.6|7169.6|7176.9|7173.9|7176.9|7173.9|7172.4|7169.4|13
1646880900000|2022-03-10 02:55:00|7176.6|7173.6|7175.1|7172.1|7176.6|7173.6|7172.1|7169.1|10
1646881200000|2022-03-10 03:00:00|7175.4|7172.4|7175.4|7172.4|7176.6|7173.6|7172.9|7169.9|8
1646881500000|2022-03-10 03:05:00|7174.1|7171.1|7175.6|7172.6|7177.9|7174.9|7173.9|7170.9|26
1646881800000|2022-03-10 03:10:00|7175.9|7172.9|7174.6|7171.6|7178.6|7175.6|7172.4|7169.4|21
1646882100000|2022-03-10 03:15:00|7174.9|7171.9|7175.6|7172.6|7176.6|7173.6|7174.1|7171.1|3
1646882400000|2022-03-10 03:20:00|7175.4|7172.4|7175.4|7172.4|7176.9|7173.9|7174.4|7171.4|15
1646882700000|2022-03-10 03:25:00|7175.6|7172.6|7171.9|7168.9|7176.6|7173.6|7169.1|7166.1|14
1646883000000|2022-03-10 03:30:00|7172.1|7169.1|7170.4|7167.4|7172.6|7169.6|7169.6|7166.6|3
1646883300000|2022-03-10 03:35:00|7170.6|7167.6|7174.4|7171.4|7174.6|7171.6|7170.4|7167.4|7
1646883600000|2022-03-10 03:40:00|7174.6|7171.6|7173.1|7170.1|7174.6|7171.6|7170.1|7167.1|10
1646883900000|2022-03-10 03:45:00|7172.9|7169.9|7172.9|7169.9|7173.6|7170.6|7169.1|7166.1|7
1646884200000|2022-03-10 03:50:00|7173.1|7170.1|7172.1|7169.1|7174.1|7171.1|7170.9|7167.9|13
1646884500000|2022-03-10 03:55:00|7171.9|7168.9|7174.4|7171.4|7174.6|7171.6|7171.4|7168.4|20
1646884800000|2022-03-10 04:00:00|7174.1|7171.1|7177.1|7174.1|7178.6|7175.6|7173.6|7170.6|28
1646885100000|2022-03-10 04:05:00|7177.4|7174.4|7176.1|7173.1|7178.4|7175.4|7175.4|7172.4|14
1646885400000|2022-03-10 04:10:00|7173.4|7170.4|7168.4|7165.4|7175.4|7172.4|7166.4|7163.4|46
1646885700000|2022-03-10 04:15:00|7168.1|7165.1|7166.4|7163.4|7170.4|7167.4|7166.1|7163.1|12
1646886000000|2022-03-10 04:20:00|7167.6|7164.6|7168.4|7165.4|7169.1|7166.1|7167.4|7164.4|0
1646886300000|2022-03-10 04:25:00|7167.9|7164.9|7165.4|7162.4|7168.1|7165.1|7164.6|7161.6|9
1646886600000|2022-03-10 04:30:00|7165.1|7162.1|7166.4|7163.4|7170.1|7167.1|7164.6|7161.6|4
1646886900000|2022-03-10 04:35:00|7163.6|7160.6|7162.4|7159.4|7168.4|7165.4|7162.4|7159.4|26
1646887200000|2022-03-10 04:40:00|7162.6|7159.6|7164.6|7161.6|7166.6|7163.6|7162.6|7159.6|14
1646887500000|2022-03-10 04:45:00|7165.1|7162.1|7162.4|7159.4|7165.1|7162.1|7162.1|7159.1|7
1646887800000|2022-03-10 04:50:00|7162.6|7159.6|7163.4|7160.4|7163.6|7160.6|7161.4|7158.4|11
1646888100000|2022-03-10 04:55:00|7164.6|7161.6|7167.1|7164.1|7167.1|7164.1|7161.4|7158.4|38
1646888400000|2022-03-10 05:00:00|7167.9|7164.9|7164.6|7161.6|7167.9|7164.9|7163.6|7160.6|30
1646888700000|2022-03-10 05:05:00|7164.9|7161.9|7161.9|7158.9|7165.1|7162.1|7161.9|7158.9|1
1646889000000|2022-03-10 05:10:00|7161.4|7158.4|7157.1|7154.1|7161.6|7158.6|7157.1|7154.1|10
1646889300000|2022-03-10 05:15:00|7157.4|7154.4|7157.1|7154.1|7159.1|7156.1|7152.6|7149.6|10
1646889600000|2022-03-10 05:20:00|7157.4|7154.4|7157.4|7154.4|7159.6|7156.6|7155.9|7152.9|3
1646889900000|2022-03-10 05:25:00|7157.1|7154.1|7155.6|7152.6|7157.6|7154.6|7155.6|7152.6|1
1646890200000|2022-03-10 05:30:00|7156.6|7153.6|7157.9|7154.9|7161.4|7158.4|7156.6|7153.6|16
1646890500000|2022-03-10 05:35:00|7158.4|7155.4|7162.4|7159.4|7162.6|7159.6|7158.4|7155.4|6
1646890800000|2022-03-10 05:40:00|7162.1|7159.1|7162.6|7159.6|7163.9|7160.9|7160.6|7157.6|3
1646891100000|2022-03-10 05:45:00|7162.4|7159.4|7164.9|7161.9|7168.1|7165.1|7162.1|7159.1|18
1646891400000|2022-03-10 05:50:00|7165.1|7162.1|7169.6|7166.6|7169.6|7166.6|7164.4|7161.4|70
1646891700000|2022-03-10 05:55:00|7169.4|7166.4|7168.4|7165.4|7171.6|7168.6|7165.6|7162.6|29
1646892000000|2022-03-10 06:00:00|7169.6|7166.6|7170.9|7167.9|7171.6|7168.6|7166.6|7163.6|18
1646892300000|2022-03-10 06:05:00|7170.6|7167.6|7171.4|7168.4|7173.4|7170.4|7167.6|7164.6|44
1646892600000|2022-03-10 06:10:00|7170.9|7167.9|7168.6|7165.6|7170.9|7167.9|7163.1|7160.1|71
1646892900000|2022-03-10 06:15:00|7168.4|7165.4|7161.9|7158.9|7168.6|7165.6|7160.9|7157.9|39
1646893200000|2022-03-10 06:20:00|7161.6|7158.6|7157.9|7154.9|7161.6|7158.6|7155.6|7152.6|24
1646893500000|2022-03-10 06:25:00|7158.1|7155.1|7154.9|7151.9|7158.4|7155.4|7153.1|7150.1|18
1646893800000|2022-03-10 06:30:00|7155.1|7152.1|7154.9|7151.9|7156.9|7153.9|7153.4|7150.4|19
1646894100000|2022-03-10 06:35:00|7154.6|7151.6|7160.6|7157.6|7165.1|7162.1|7154.6|7151.6|44
1646894400000|2022-03-10 06:40:00|7160.4|7157.4|7164.6|7161.6|7164.6|7161.6|7159.6|7156.6|12
1646894700000|2022-03-10 06:45:00|7164.9|7161.9|7159.1|7156.1|7168.6|7165.6|7157.4|7154.4|59
1646895000000|2022-03-10 06:50:00|7160.1|7157.1|7158.6|7155.6|7163.1|7160.1|7157.6|7154.6|29
1646895300000|2022-03-10 06:55:00|7159.1|7156.1|7161.1|7158.1|7164.1|7161.1|7159.1|7156.1|37
1646895600000|2022-03-10 07:00:00|7161.4|7158.4|7166.9|7164.9|7171.1|7169.1|7158.6|7156.6|442
1646895900000|2022-03-10 07:05:00|7167.1|7165.1|7165.4|7163.4|7171.4|7169.4|7163.1|7161.1|417
1646896200000|2022-03-10 07:10:00|7165.9|7163.9|7159.1|7157.1|7167.4|7165.4|7144.6|7142.6|615
1646896500000|2022-03-10 07:15:00|7157.9|7155.9|7148.6|7146.6|7161.9|7159.9|7146.6|7144.6|357
1646896800000|2022-03-10 07:20:00|7149.1|7147.1|7149.1|7147.1|7155.9|7153.9|7145.6|7143.6|258
1646897100000|2022-03-10 07:25:00|7149.6|7147.6|7148.6|7146.6|7153.9|7151.9|7144.9|7142.9|190
1646897400000|2022-03-10 07:30:00|7149.1|7147.1|7155.9|7153.9|7160.6|7158.6|7144.1|7142.1|346
1646897700000|2022-03-10 07:35:00|7156.1|7154.1|7160.6|7158.6|7175.1|7173.1|7156.1|7154.1|522
1646898000000|2022-03-10 07:40:00|7160.9|7158.9|7159.9|7157.9|7166.6|7164.6|7157.6|7155.6|288
1646898300000|2022-03-10 07:45:00|7159.6|7157.6|7162.1|7160.1|7162.6|7160.6|7154.4|7152.4|196
1646898600000|2022-03-10 07:50:00|7163.1|7161.1|7163.9|7161.9|7166.4|7164.4|7156.9|7154.9|271
1646898900000|2022-03-10 07:55:00|7164.6|7162.6|7173.9|7171.9|7177.6|7175.6|7162.4|7160.4|409
1646899200000|2022-03-10 08:00:00|7173.4|7172.4|7149.6|7148.6|7180.1|7179.1|7141.6|7140.6|3147
1646899500000|2022-03-10 08:05:00|7150.6|7149.6|7174.6|7173.6|7176.9|7175.9|7150.4|7149.4|1755
1646899800000|2022-03-10 08:10:00|7175.9|7174.9|7141.6|7140.6|7176.6|7175.6|7136.1|7135.1|1678
1646900100000|2022-03-10 08:15:00|7142.1|7141.1|7135.1|7134.1|7145.6|7144.6|7132.9|7131.9|1210
1646900400000|2022-03-10 08:20:00|7135.4|7134.4|7128.1|7127.1|7139.6|7138.6|7127.9|7126.9|1077
1646900700000|2022-03-10 08:25:00|7128.4|7127.4|7134.6|7133.6|7136.9|7135.9|7115.9|7114.9|1354
1646901000000|2022-03-10 08:30:00|7134.1|7133.1|7110.1|7109.1|7140.4|7139.4|7100.4|7099.4|1866
1646901300000|2022-03-10 08:35:00|7110.4|7109.4|7130.9|7129.9|7135.1|7134.1|7106.1|7105.1|1349
1646901600000|2022-03-10 08:40:00|7131.4|7130.4|7149.4|7148.4|7150.6|7149.6|7129.9|7128.9|1233
1646901900000|2022-03-10 08:45:00|7149.6|7148.6|7127.7|7126.7|7150.1|7149.1|7127|7126|1644
1646902200000|2022-03-10 08:50:00|7127.5|7126.5|7110.7|7109.7|7128.7|7127.7|7108.7|7107.7|1006
1646902500000|2022-03-10 08:55:00|7111|7110|7115|7114|7127.7|7126.7|7110.2|7109.2|883
1646902800000|2022-03-10 09:00:00|7115.7|7114.7|7151.2|7150.2|7157.5|7156.5|7115.7|7114.7|2615
1646903100000|2022-03-10 09:05:00|7152|7151|7161.7|7160.7|7167.5|7166.5|7145.2|7144.2|1000
1646903400000|2022-03-10 09:10:00|7162|7161|7153.7|7152.7|7169.7|7168.7|7151.7|7150.7|1047
1646903700000|2022-03-10 09:15:00|7154|7153|7161.7|7160.7|7162.7|7161.7|7148.2|7147.2|604
1646904000000|2022-03-10 09:20:00|7161.5|7160.5|7141.7|7140.7|7164.7|7163.7|7141.2|7140.2|834
1646904300000|2022-03-10 09:25:00|7141|7140|7137.7|7136.7|7142.2|7141.2|7132.2|7131.2|509
1646904600000|2022-03-10 09:30:00|7138|7137|7136.2|7135.2|7140|7139|7123.2|7122.2|815
1646904900000|2022-03-10 09:35:00|7136|7135|7137.7|7136.7|7137.7|7136.7|7130.2|7129.2|626
1646905200000|2022-03-10 09:40:00|7138|7137|7152.2|7151.2|7152.7|7151.7|7135.2|7134.2|643
1646905500000|2022-03-10 09:45:00|7153.2|7152.2|7141.7|7140.7|7153.2|7152.2|7137.2|7136.2|519
1646905800000|2022-03-10 09:50:00|7141.5|7140.5|7121.5|7120.5|7151.5|7150.5|7120.5|7119.5|1381
1646906100000|2022-03-10 09:55:00|7121|7120|7117.2|7116.2|7138.5|7137.5|7106|7105|1951
1646906400000|2022-03-10 10:00:00|7117.5|7116.5|7129.5|7128.5|7131.2|7130.2|7110.5|7109.5|1147
1646906700000|2022-03-10 10:05:00|7129.7|7128.7|7128.7|7127.7|7137|7136|7119.7|7118.7|834
1646907000000|2022-03-10 10:10:00|7128.2|7127.2|7119.2|7118.2|7135|7134|7118.7|7117.7|731
1646907300000|2022-03-10 10:15:00|7120.2|7119.2|7127|7126|7131.2|7130.2|7113.7|7112.7|984
1646907600000|2022-03-10 10:20:00|7127.2|7126.2|7120.2|7119.2|7131.2|7130.2|7118.7|7117.7|702
1646907900000|2022-03-10 10:25:00|7120|7119|7127.7|7126.7|7132.7|7131.7|7119.7|7118.7|373
1646908200000|2022-03-10 10:30:00|7127.5|7126.5|7128.2|7127.2|7130.7|7129.7|7117.7|7116.7|381
1646908500000|2022-03-10 10:35:00|7127.5|7126.5|7118|7117|7130|7129|7116.7|7115.7|625
1646908800000|2022-03-10 10:40:00|7118.2|7117.2|7127.7|7126.7|7128.7|7127.7|7117.2|7116.2|479
1646909100000|2022-03-10 10:45:00|7127.2|7126.2|7133.7|7132.7|7134.2|7133.2|7124.7|7123.7|363
1646909400000|2022-03-10 10:50:00|7132.7|7131.7|7131.2|7130.2|7134.5|7133.5|7127.2|7126.2|302
1646909700000|2022-03-10 10:55:00|7131|7130|7118.7|7117.7|7134.2|7133.2|7118.5|7117.5|449
1646910000000|2022-03-10 11:00:00|7118.5|7117.5|7120.2|7119.2|7125.2|7124.2|7118.2|7117.2|444
1646910300000|2022-03-10 11:05:00|7119.5|7118.5|7110.2|7109.2|7120.2|7119.2|7109.2|7108.2|596
1646910600000|2022-03-10 11:10:00|7109.7|7108.7|7109.5|7108.5|7122.2|7121.2|7108.2|7107.2|1316
1646910900000|2022-03-10 11:15:00|7109.7|7108.7|7104.5|7103.5|7114.2|7113.2|7104.2|7103.2|590
1646911200000|2022-03-10 11:20:00|7104|7103|7110.7|7109.7|7110.7|7109.7|7103.7|7102.7|717
1646911500000|2022-03-10 11:25:00|7110.2|7109.2|7110.2|7109.2|7115.2|7114.2|7109.2|7108.2|622
1646911800000|2022-03-10 11:30:00|7110.5|7109.5|7113.2|7112.2|7115.2|7114.2|7107.2|7106.2|340
1646912100000|2022-03-10 11:35:00|7112.7|7111.7|7102.7|7101.7|7117.7|7116.7|7102.7|7101.7|499
1646912400000|2022-03-10 11:40:00|7102|7101|7103.2|7102.2|7105.2|7104.2|7098.2|7097.2|600
1646912700000|2022-03-10 11:45:00|7102.7|7101.7|7101.2|7100.2|7107|7106|7097.7|7096.7|646
1646913000000|2022-03-10 11:50:00|7100.2|7099.2|7097.7|7096.7|7103.2|7102.2|7096.7|7095.7|646
1646913300000|2022-03-10 11:55:00|7098|7097|7106.7|7105.7|7109.2|7108.2|7097.5|7096.5|619
1646913600000|2022-03-10 12:00:00|7107.7|7106.7|7100.2|7099.2|7111.7|7110.7|7098.2|7097.2|543
1646913900000|2022-03-10 12:05:00|7101|7100|7098.7|7097.7|7103.2|7102.2|7095.7|7094.7|581
1646914200000|2022-03-10 12:10:00|7098.5|7097.5|7105|7104|7106.2|7105.2|7097|7096|495
1646914500000|2022-03-10 12:15:00|7104.7|7103.7|7109.7|7108.7|7112.2|7111.2|7099.2|7098.2|422
1646914800000|2022-03-10 12:20:00|7109.5|7108.5|7104.2|7103.2|7109.7|7108.7|7100.7|7099.7|415
1646915100000|2022-03-10 12:25:00|7103.7|7102.7|7103.7|7102.7|7106.2|7105.2|7101.7|7100.7|248
1646915400000|2022-03-10 12:30:00|7103.5|7102.5|7091|7090|7103.5|7102.5|7091|7090|533
1646915700000|2022-03-10 12:35:00|7092.2|7091.2|7090.2|7089.2|7094.2|7093.2|7089.7|7088.7|328
1646916000000|2022-03-10 12:40:00|7089.9|7088.9|7092.7|7091.7|7093.2|7092.2|7086.2|7085.2|862
1646916300000|2022-03-10 12:45:00|7092.4|7091.4|7085.2|7084.2|7093.2|7092.2|7068.9|7067.9|1782
1646916600000|2022-03-10 12:50:00|7085.9|7084.9|7078.2|7077.2|7089.9|7088.9|7074.4|7073.4|1071
1646916900000|2022-03-10 12:55:00|7077.9|7076.9|7071.4|7070.4|7079.9|7078.9|7064.4|7063.4|1033
1646917200000|2022-03-10 13:00:00|7071.7|7070.7|7077.4|7076.4|7078.7|7077.7|7071.2|7070.2|561
1646917500000|2022-03-10 13:05:00|7077.7|7076.7|7077.4|7076.4|7088.4|7087.4|7075.4|7074.4|630
1646917800000|2022-03-10 13:10:00|7077.7|7076.7|7077.9|7076.9|7083.4|7082.4|7070.4|7069.4|610
1646918100000|2022-03-10 13:15:00|7077.7|7076.7|7085.2|7084.2|7086.9|7085.9|7073.9|7072.9|760
1646918400000|2022-03-10 13:20:00|7085.9|7084.9|7090.9|7089.9|7092.4|7091.4|7083.9|7082.9|611
1646918700000|2022-03-10 13:25:00|7090.4|7089.4|7094.7|7093.7|7100.2|7099.2|7089.2|7088.2|501
1646919000000|2022-03-10 13:30:00|7094.9|7093.9|7107.4|7106.4|7111.7|7110.7|7094.2|7093.2|774
1646919300000|2022-03-10 13:35:00|7107.7|7106.7|7097.9|7096.9|7111.7|7110.7|7096.4|7095.4|752
1646919600000|2022-03-10 13:40:00|7097.7|7096.7|7103.9|7102.9|7104.9|7103.9|7097.4|7096.4|421
1646919900000|2022-03-10 13:45:00|7103.7|7102.7|7093.9|7092.9|7105.9|7104.9|7089.9|7088.9|471
1646920200000|2022-03-10 13:50:00|7093.7|7092.7|7087.9|7086.9|7094.4|7093.4|7087.9|7086.9|475
1646920500000|2022-03-10 13:55:00|7088.7|7087.7|7091.4|7090.4|7096.4|7095.4|7087.7|7086.7|348
1646920800000|2022-03-10 14:00:00|7090.9|7089.9|7096.9|7095.9|7098.4|7097.4|7090.9|7089.9|466
1646921100000|2022-03-10 14:05:00|7096.4|7095.4|7087.9|7086.9|7097.4|7096.4|7087.9|7086.9|447
1646921400000|2022-03-10 14:10:00|7087.4|7086.4|7087.4|7086.4|7089.4|7088.4|7084.4|7083.4|603
1646921700000|2022-03-10 14:15:00|7087.9|7086.9|7087.7|7086.7|7089.4|7088.4|7084.9|7083.9|320
1646922000000|2022-03-10 14:20:00|7087.9|7086.9|7089.2|7088.2|7092.4|7091.4|7085.9|7084.9|529
1646922300000|2022-03-10 14:25:00|7088.9|7087.9|7091.7|7090.7|7091.7|7090.7|7084.9|7083.9|521
1646922600000|2022-03-10 14:30:00|7092.4|7091.4|7100.4|7099.4|7102.2|7101.2|7085.2|7084.2|1226
1646922900000|2022-03-10 14:35:00|7099.4|7098.4|7089.4|7088.4|7101.7|7100.7|7087.7|7086.7|907
1646923200000|2022-03-10 14:40:00|7089.7|7088.7|7103.4|7102.4|7109.9|7108.9|7089.7|7088.7|990
1646923500000|2022-03-10 14:45:00|7103.7|7102.7|7100.9|7099.9|7107.9|7106.9|7098.7|7097.7|919
1646923800000|2022-03-10 14:50:00|7101.4|7100.4|7114.4|7113.4|7115.9|7114.9|7095.4|7094.4|901
1646924100000|2022-03-10 14:55:00|7114.2|7113.2|7145.4|7144.4|7146.9|7145.9|7113.2|7112.2|1430
1646924400000|2022-03-10 15:00:00|7146.2|7145.2|7125.9|7124.9|7146.9|7145.9|7123.4|7122.4|1760
1646924700000|2022-03-10 15:05:00|7125.7|7124.7|7132.4|7131.4|7133.4|7132.4|7123.7|7122.7|1069
1646925000000|2022-03-10 15:10:00|7132.2|7131.2|7131.9|7130.9|7136.9|7135.9|7124.4|7123.4|1021
1646925300000|2022-03-10 15:15:00|7131.2|7130.2|7130.9|7129.9|7136.2|7135.2|7126.9|7125.9|1389
1646925600000|2022-03-10 15:20:00|7131.4|7130.4|7117.2|7116.2|7131.7|7130.7|7112.9|7111.9|1058
1646925900000|2022-03-10 15:25:00|7116.9|7115.9|7110.4|7109.4|7128.4|7127.4|7110.4|7109.4|990
1646926200000|2022-03-10 15:30:00|7110.2|7109.2|7106.9|7105.9|7118.4|7117.4|7106.7|7105.7|1081
1646926500000|2022-03-10 15:35:00|7106.4|7105.4|7109.9|7108.9|7111.4|7110.4|7100.9|7099.9|1141
1646926800000|2022-03-10 15:40:00|7110.4|7109.4|7108.9|7107.9|7114.9|7113.9|7107.9|7106.9|664
1646927100000|2022-03-10 15:45:00|7109.4|7108.4|7110.7|7109.7|7112.9|7111.9|7103.4|7102.4|774
1646927400000|2022-03-10 15:50:00|7110.4|7109.4|7104.9|7103.9|7110.4|7109.4|7102.7|7101.7|839
1646927700000|2022-03-10 15:55:00|7105.2|7104.2|7093.9|7092.9|7105.2|7104.2|7092.7|7091.7|1180
1646928000000|2022-03-10 16:00:00|7093.7|7092.7|7085.9|7084.9|7094.4|7093.4|7084.7|7083.7|1379
1646928300000|2022-03-10 16:05:00|7086.2|7085.2|7080.2|7079.2|7089.9|7088.9|7078.2|7077.2|1439
1646928600000|2022-03-10 16:10:00|7080.4|7079.4|7087.2|7086.2|7088.9|7087.9|7078.7|7077.7|885
1646928900000|2022-03-10 16:15:00|7086.9|7085.9|7082.2|7081.2|7087.7|7086.7|7078.2|7077.2|1181
1646929200000|2022-03-10 16:20:00|7082.4|7081.4|7083.2|7082.2|7086.9|7085.9|7081.2|7080.2|1272
1646929500000|2022-03-10 16:25:00|7083.7|7082.7|7079.4|7077.4|7085.2|7084.2|7066.9|7065.9|4640
1646929800000|2022-03-10 16:30:00|7079.7|7077.7|7103.2|7101.2|7104.7|7102.7|7079.7|7077.7|6987
1646930100000|2022-03-10 16:35:00|7104.9|7102.9|7083.4|7081.4|7109.9|7107.9|7081.7|7079.7|2428
1646930400000|2022-03-10 16:40:00|7083.7|7081.7|7087.9|7085.9|7092.9|7090.9|7080.4|7078.4|772
1646930700000|2022-03-10 16:45:00|7088.2|7086.2|7085.2|7083.2|7089.2|7087.2|7080.9|7078.9|555
1646931000000|2022-03-10 16:50:00|7085.4|7083.4|7091.4|7089.4|7092.4|7090.4|7083.7|7081.7|359
1646931300000|2022-03-10 16:55:00|7091.7|7089.7|7096.4|7094.4|7098.4|7096.4|7089.7|7087.7|317
1646931600000|2022-03-10 17:00:00|7096.2|7094.2|7102.4|7100.4|7103.4|7101.4|7092.4|7090.4|271
1646931900000|2022-03-10 17:05:00|7102.7|7100.7|7095.9|7093.9|7106.4|7104.4|7095.9|7093.9|393
1646932200000|2022-03-10 17:10:00|7096.4|7094.4|7090.9|7088.9|7097.9|7095.9|7088.7|7086.7|336
1646932500000|2022-03-10 17:15:00|7091.2|7089.2|7093.4|7091.4|7093.9|7091.9|7088.9|7086.9|201
1646932800000|2022-03-10 17:20:00|7093.9|7091.9|7106.9|7104.9|7107.7|7105.7|7093.4|7091.4|381
1646933100000|2022-03-10 17:25:00|7107.7|7105.7|7102.9|7100.9|7107.7|7105.7|7101.4|7099.4|183
1646933400000|2022-03-10 17:30:00|7102.7|7100.7|7099.9|7097.9|7103.4|7101.4|7099.4|7097.4|160
1646933700000|2022-03-10 17:35:00|7100.2|7098.2|7098.9|7096.9|7100.2|7098.2|7095.9|7093.9|179
1646934000000|2022-03-10 17:40:00|7098.4|7096.4|7097.4|7095.4|7099.4|7097.4|7095.4|7093.4|146
1646934300000|2022-03-10 17:45:00|7096.9|7094.9|7101.7|7099.7|7103.2|7101.2|7096.4|7094.4|243
1646934600000|2022-03-10 17:50:00|7100.9|7098.9|7096.4|7094.4|7102.7|7100.7|7094.4|7092.4|323
1646934900000|2022-03-10 17:55:00|7096.9|7094.9|7098.4|7096.4|7098.9|7096.9|7095.4|7093.4|156
1646935200000|2022-03-10 18:00:00|7097.9|7095.9|7089.4|7087.4|7099.2|7097.2|7087.9|7085.9|157
1646935500000|2022-03-10 18:05:00|7089.7|7087.7|7090.4|7088.4|7093.9|7091.9|7088.7|7086.7|146
1646935800000|2022-03-10 18:10:00|7090.7|7088.7|7098.4|7096.4|7101.4|7099.4|7088.9|7086.9|231
1646936100000|2022-03-10 18:15:00|7097.9|7095.9|7106.4|7104.4|7108.9|7106.9|7096.9|7094.9|331
1646936400000|2022-03-10 18:20:00|7106.9|7104.9|7114.4|7112.4|7114.9|7112.9|7105.4|7103.4|359
1646936700000|2022-03-10 18:25:00|7114.2|7112.2|7109.9|7107.9|7114.4|7112.4|7105.9|7103.9|156
1646937000000|2022-03-10 18:30:00|7109.4|7107.4|7112.2|7110.2|7113.4|7111.4|7106.4|7104.4|160
1646937300000|2022-03-10 18:35:00|7111.9|7109.9|7112.4|7110.4|7117.4|7115.4|7111.2|7109.2|177
1646937600000|2022-03-10 18:40:00|7112.7|7110.7|7112.4|7110.4|7115.4|7113.4|7110.9|7108.9|129
1646937900000|2022-03-10 18:45:00|7112.2|7110.2|7124.4|7122.4|7124.9|7122.9|7112.2|7110.2|181
1646938200000|2022-03-10 18:50:00|7124.2|7122.2|7120.4|7118.4|7125.7|7123.7|7119.9|7117.9|255
1646938500000|2022-03-10 18:55:00|7120.2|7118.2|7123.4|7121.4|7125.4|7123.4|7119.7|7117.7|134
1646938800000|2022-03-10 19:00:00|7122.7|7120.7|7135.9|7133.9|7136.9|7134.9|7122.4|7120.4|331
1646939100000|2022-03-10 19:05:00|7136.4|7134.4|7130.9|7128.9|7139.4|7137.4|7129.4|7127.4|352
1646939400000|2022-03-10 19:10:00|7131.4|7129.4|7135.7|7133.7|7135.7|7133.7|7130.2|7128.2|255
1646939700000|2022-03-10 19:15:00|7135.9|7133.9|7137.7|7135.7|7141.4|7139.4|7134.9|7132.9|316
1646940000000|2022-03-10 19:20:00|7137.4|7135.4|7134.2|7132.2|7140.2|7138.2|7133.9|7131.9|114
1646940300000|2022-03-10 19:25:00|7133.9|7131.9|7140.4|7138.4|7144.4|7142.4|7133.9|7131.9|182
1646940600000|2022-03-10 19:30:00|7140.9|7138.9|7141.4|7139.4|7145.4|7143.4|7138.9|7136.9|191
1646940900000|2022-03-10 19:35:00|7140.9|7138.9|7139.9|7137.9|7143.2|7141.2|7138.9|7136.9|146
1646941200000|2022-03-10 19:40:00|7140.2|7138.2|7139.4|7137.4|7144.2|7142.2|7138.9|7136.9|53
1646941500000|2022-03-10 19:45:00|7139.9|7137.9|7149.9|7147.9|7149.9|7147.9|7137.2|7135.2|135
1646941800000|2022-03-10 19:50:00|7150.4|7148.4|7149.9|7147.9|7153.2|7151.2|7148.2|7146.2|139
1646942100000|2022-03-10 19:55:00|7149.7|7147.7|7146.4|7144.4|7154.9|7152.9|7143.9|7141.9|317
1646942400000|2022-03-10 20:00:00|7146.9|7144.9|7130.9|7128.9|7147.4|7145.4|7130.9|7128.9|433
1646942700000|2022-03-10 20:05:00|7131.4|7129.4|7127.9|7125.9|7135.9|7133.9|7122.4|7120.4|483
1646943000000|2022-03-10 20:10:00|7128.4|7126.4|7128.4|7126.4|7129.9|7127.9|7122.9|7120.9|362
1646943300000|2022-03-10 20:15:00|7129.4|7127.4|7134.7|7132.7|7140.4|7138.4|7127.4|7125.4|158
1646943600000|2022-03-10 20:20:00|7134.4|7132.4|7122.7|7120.7|7134.9|7132.9|7120.2|7118.2|464
1646943900000|2022-03-10 20:25:00|7122.4|7120.4|7126.9|7124.9|7129.4|7127.4|7120.7|7118.7|219
1646944200000|2022-03-10 20:30:00|7127.2|7125.2|7121.7|7119.7|7128.7|7126.7|7117.9|7115.9|536
1646944500000|2022-03-10 20:35:00|7121.2|7119.2|7114.7|7112.7|7123.4|7121.4|7112.9|7110.9|465
1646944800000|2022-03-10 20:40:00|7115.2|7113.2|7115.9|7113.9|7121.9|7119.9|7114.7|7112.7|286
1646945100000|2022-03-10 20:45:00|7114.4|7112.4|7106.7|7104.7|7114.7|7112.7|7106.4|7104.4|544
1646945400000|2022-03-10 20:50:00|7108.2|7106.2|7117.2|7115.2|7123.2|7121.2|7106.9|7104.9|694
1646945700000|2022-03-10 20:55:00|7116.7|7114.7|7122.2|7118.2|7123.2|7121.2|7108.2|7106.2|1081
1646946000000|2022-03-10 21:00:00|7122.7|7118.7|7120.9|7116.9|7122.7|7118.7|7117.4|7113.4|1
1646946300000|2022-03-10 21:05:00|7121.3|7117.3|7117.2|7113.2|7122.6|7118.6|7114.5|7110.5|0
1646946600000|2022-03-10 21:10:00|7117.6|7113.6|7125.7|7121.7|7126.5|7122.5|7116.3|7112.3|0
1646946900000|2022-03-10 21:15:00|7125.6|7121.6|7124.7|7120.7|7126.4|7122.4|7123.9|7119.9|0
1646947200000|2022-03-10 21:20:00|7124.6|7120.6|7123.3|7119.3|7125.1|7121.1|7122.5|7118.5|0
1646947500000|2022-03-10 21:25:00|7123.7|7119.7|7122.8|7118.8|7123.7|7119.7|7122.4|7118.4|0
1646947800000|2022-03-10 21:30:00|7122.6|7118.6|7121.1|7117.1|7122.6|7118.6|7121.1|7117.1|0
1646948100000|2022-03-10 21:35:00|7121.5|7117.5|7124|7120|7125.7|7121.7|7121.5|7117.5|0
1646948400000|2022-03-10 21:40:00|7123.2|7119.2|7121.8|7117.8|7123.6|7119.6|7121.8|7117.8|0
1646948700000|2022-03-10 21:45:00|7122.2|7118.2|7121|7117|7122.7|7118.7|7116.9|7112.9|0
1646949000000|2022-03-10 21:50:00|7120.6|7116.6|7119.8|7115.8|7121|7117|7119.4|7115.4|0
1646949300000|2022-03-10 21:55:00|7119.4|7115.4|7115.7|7111.7|7119.4|7115.4|7114.4|7110.4|0
1646949600000|2022-03-10 22:00:00|7115.6|7111.6|7114.7|7110.7|7118.1|7114.1|7114.7|7110.7|0
1646949900000|2022-03-10 22:05:00|7115.5|7111.5|7113.7|7109.7|7116.2|7112.2|7113|7109|0
1646950200000|2022-03-10 22:10:00|7113.5|7109.5|7113|7109|7114.5|7110.5|7111.9|7107.9|0
1646950500000|2022-03-10 22:15:00|7113.2|7109.2|7112.4|7108.4|7113.3|7109.3|7110.8|7106.8|0
1646950800000|2022-03-10 22:20:00|7112.9|7108.9|7112.2|7108.2|7113.9|7109.9|7112.1|7108.1|0
1646951100000|2022-03-10 22:25:00|7112.7|7108.7|7113.9|7109.9|7114.8|7110.8|7112.3|7108.3|0
1646951400000|2022-03-10 22:30:00|7114.2|7110.2|7113.6|7109.6|7114.6|7110.6|7113.1|7109.1|0
1646951700000|2022-03-10 22:35:00|7113.5|7109.5|7113.6|7109.6|7114.3|7110.3|7113.5|7109.5|0
1646952000000|2022-03-10 22:40:00|7113.7|7109.7|7113.2|7109.2|7113.7|7109.7|7113.2|7109.2|0
1646952300000|2022-03-10 22:45:00|7113.4|7109.4|7113.5|7109.5|7113.7|7109.7|7113.4|7109.4|0
1646952600000|2022-03-10 22:50:00|7113.2|7109.2|7113.6|7109.6|7113.6|7109.6|7113.2|7109.2|0
1646952900000|2022-03-10 22:55:00|7113.5|7109.5|7113.1|7109.1|7114.3|7110.3|7112.8|7108.8|0
1646953200000|2022-03-10 23:00:00|7113.6|7109.6|7123.9|7119.9|7124.5|7120.5|7112.2|7108.2|0
1646953500000|2022-03-10 23:05:00|7123.5|7119.5|7127.9|7123.9|7129.4|7125.4|7122.9|7118.9|0
1646953800000|2022-03-10 23:10:00|7128.1|7124.1|7126.1|7122.1|7128.3|7124.3|7124|7120|0
1646954100000|2022-03-10 23:15:00|7126.3|7122.3|7125.4|7121.4|7128.8|7124.8|7125.2|7121.2|0
1646954400000|2022-03-10 23:20:00|7125.2|7121.2|7126.9|7122.9|7127.3|7123.3|7123.9|7119.9|0
1646954700000|2022-03-10 23:25:00|7126.5|7122.5|7123.8|7119.8|7126.5|7122.5|7123.2|7119.2|0
1646955000000|2022-03-10 23:30:00|7123.6|7119.6|7123.9|7119.9|7126.1|7122.1|7122.9|7118.9|0
1646955300000|2022-03-10 23:35:00|7123.7|7119.7|7126.6|7122.6|7126.6|7122.6|7123.7|7119.7|0
1646955600000|2022-03-10 23:40:00|7127|7123|7122.3|7118.3|7127.1|7123.1|7122.3|7118.3|0
1646955900000|2022-03-10 23:45:00|7122.5|7118.5|7131.4|7127.4|7133.3|7129.3|7122.2|7118.2|0
1646956200000|2022-03-10 23:50:00|7131.2|7127.2|7125.9|7121.9|7131.4|7127.4|7125.2|7121.2|0
1646956500000|2022-03-10 23:55:00|7126.1|7122.1|7125.2|7121.2|7129.8|7125.8|7124.2|7120.2|0
1646956800000|2022-03-11 00:00:00|7125|7121|7124.9|7120.9|7126.8|7122.8|7120.6|7116.6|0
1646957100000|2022-03-11 00:05:00|7125.1|7121.1|7126|7122|7127.5|7123.5|7124.1|7120.1|0
1646957400000|2022-03-11 00:10:00|7125.8|7121.8|7124.8|7120.8|7129.3|7125.3|7121.5|7117.5|0
1646957700000|2022-03-11 00:15:00|7124.6|7120.6|7126.5|7122.5|7133.8|7129.8|7120|7116|0
1646958000000|2022-03-11 00:20:00|7126.4|7122.4|7126.5|7122.5|7127.1|7123.1|7118.9|7114.9|0
1646958300000|2022-03-11 00:25:00|7126.2|7122.2|7121.3|7117.3|7127.2|7123.2|7114|7110|0
1646958600000|2022-03-11 00:30:00|7121.4|7117.4|7123.3|7119.3|7128.9|7124.9|7121.1|7117.1|0
1646958900000|2022-03-11 00:35:00|7123.4|7119.4|7116.6|7112.6|7126.1|7122.1|7115.7|7111.7|0
1646959200000|2022-03-11 00:40:00|7116.8|7112.8|7117.7|7113.7|7121.2|7117.2|7114|7110|0
1646959500000|2022-03-11 00:45:00|7117.8|7113.8|7122.2|7118.2|7122.4|7118.4|7116.4|7112.4|0
1646959800000|2022-03-11 00:50:00|7122.3|7118.3|7110.8|7106.8|7122.5|7118.5|7106.7|7102.7|0
1646960100000|2022-03-11 00:55:00|7110.6|7106.6|7107.7|7103.7|7110.6|7106.6|7102.4|7098.4|0
1646960400000|2022-03-11 01:00:00|7108.8|7104.8|7093.4|7090.4|7108.9|7104.9|7093.4|7090.4|63
1646960700000|2022-03-11 01:05:00|7093.2|7090.2|7091.7|7088.7|7093.2|7090.2|7090.4|7087.4|33
1646961000000|2022-03-11 01:10:00|7091.4|7088.4|7087.4|7084.4|7092.7|7089.7|7085.7|7082.7|91
1646961300000|2022-03-11 01:15:00|7087.7|7084.7|7095.4|7092.4|7100.4|7097.4|7086.9|7083.9|51
1646961600000|2022-03-11 01:20:00|7092.2|7089.2|7076.9|7073.9|7093.2|7090.2|7076.9|7073.9|87
1646961900000|2022-03-11 01:25:00|7076.4|7073.4|7073.7|7070.7|7077.9|7074.9|7069.7|7066.7|71
1646962200000|2022-03-11 01:30:00|7073.4|7070.4|7070.9|7067.9|7075.9|7072.9|7065.9|7062.9|59
1646962500000|2022-03-11 01:35:00|7071.2|7068.2|7075.7|7072.7|7075.7|7072.7|7068.9|7065.9|20
1646962800000|2022-03-11 01:40:00|7076.7|7073.7|7079.4|7076.4|7079.4|7076.4|7070.7|7067.7|33
1646963100000|2022-03-11 01:45:00|7080.2|7077.2|7078.7|7075.7|7083.7|7080.7|7077.2|7074.2|13
1646963400000|2022-03-11 01:50:00|7077.7|7074.7|7076.4|7073.4|7078.7|7075.7|7072.4|7069.4|14
1646963700000|2022-03-11 01:55:00|7075.9|7072.9|7076.9|7073.9|7076.9|7073.9|7072.2|7069.2|32
1646964000000|2022-03-11 02:00:00|7076.7|7073.7|7078.7|7075.7|7078.9|7075.9|7074.4|7071.4|81
1646964300000|2022-03-11 02:05:00|7079.4|7076.4|7086.4|7083.4|7086.4|7083.4|7077.9|7074.9|13
1646964600000|2022-03-11 02:10:00|7086.2|7083.2|7087.7|7084.7|7087.7|7084.7|7083.7|7080.7|8
1646964900000|2022-03-11 02:15:00|7088.2|7085.2|7087.4|7084.4|7088.9|7085.9|7086.7|7083.7|12
1646965200000|2022-03-11 02:20:00|7086.7|7083.7|7080.4|7077.4|7086.9|7083.9|7080.4|7077.4|39
1646965500000|2022-03-11 02:25:00|7080.2|7077.2|7079.2|7076.2|7081.4|7078.4|7074.2|7071.2|52
1646965800000|2022-03-11 02:30:00|7078.9|7075.9|7080.4|7077.4|7081.7|7078.7|7073.9|7070.9|18
1646966100000|2022-03-11 02:35:00|7080.7|7077.7|7081.2|7078.2|7082.9|7079.9|7078.2|7075.2|5
1646966400000|2022-03-11 02:40:00|7080.9|7077.9|7081.7|7078.7|7084.9|7081.9|7080.7|7077.7|1
1646966700000|2022-03-11 02:45:00|7078.7|7075.7|7079.2|7076.2|7083.9|7080.9|7077.9|7074.9|8
1646967000000|2022-03-11 02:50:00|7078.7|7075.7|7085.9|7082.9|7085.9|7082.9|7077.2|7074.2|35
1646967300000|2022-03-11 02:55:00|7086.2|7083.2|7077.7|7074.7|7086.7|7083.7|7077.7|7074.7|9
1646967600000|2022-03-11 03:00:00|7079.2|7076.2|7079.9|7076.9|7080.7|7077.7|7078.4|7075.4|12
1646967900000|2022-03-11 03:05:00|7081.2|7078.2|7077.4|7074.4|7082.4|7079.4|7077.4|7074.4|22
1646968200000|2022-03-11 03:10:00|7077.7|7074.7|7069.9|7066.9|7078.9|7075.9|7069.2|7066.2|46
1646968500000|2022-03-11 03:15:00|7070.4|7067.4|7072.7|7069.7|7073.9|7070.9|7065.9|7062.9|19
1646968800000|2022-03-11 03:20:00|7072.9|7069.9|7070.2|7067.2|7073.4|7070.4|7069.7|7066.7|8
1646969100000|2022-03-11 03:25:00|7070.4|7067.4|7068.7|7065.7|7072.4|7069.4|7066.2|7063.2|5
1646969400000|2022-03-11 03:30:00|7068.4|7065.4|7064.4|7061.4|7068.4|7065.4|7058.9|7055.9|47
1646969700000|2022-03-11 03:35:00|7065.7|7062.7|7060.4|7057.4|7068.4|7065.4|7059.2|7056.2|41
1646970000000|2022-03-11 03:40:00|7060.7|7057.7|7067.9|7064.9|7069.4|7066.4|7060.2|7057.2|13
1646970300000|2022-03-11 03:45:00|7068.4|7065.4|7066.9|7063.9|7070.9|7067.9|7064.2|7061.2|28
1646970600000|2022-03-11 03:50:00|7066.7|7063.7|7072.7|7069.7|7072.7|7069.7|7064.2|7061.2|15
1646970900000|2022-03-11 03:55:00|7072.9|7069.9|7078.7|7075.7|7078.9|7075.9|7070.9|7067.9|13
1646971200000|2022-03-11 04:00:00|7079.2|7076.2|7078.2|7075.2|7079.2|7076.2|7076.9|7073.9|7
1646971500000|2022-03-11 04:05:00|7078.4|7075.4|7082.2|7079.2|7082.2|7079.2|7077.9|7074.9|4
1646971800000|2022-03-11 04:10:00|7081.9|7078.9|7072.9|7069.9|7081.9|7078.9|7070.7|7067.7|16
1646972100000|2022-03-11 04:15:00|7072.2|7069.2|7072.4|7069.4|7078.7|7075.7|7072.2|7069.2|11
1646972400000|2022-03-11 04:20:00|7075.7|7072.7|7078.4|7075.4|7079.2|7076.2|7074.9|7071.9|12
1646972700000|2022-03-11 04:25:00|7077.4|7074.4|7074.7|7071.7|7077.4|7074.4|7074.7|7071.7|7
1646973000000|2022-03-11 04:30:00|7074.9|7071.9|7074.9|7071.9|7077.2|7074.2|7074.4|7071.4|2
1646973300000|2022-03-11 04:35:00|7075.2|7072.2|7072.7|7069.7|7075.2|7072.2|7071.4|7068.4|10
1646973600000|2022-03-11 04:40:00|7072.4|7069.4|7072.2|7069.2|7073.7|7070.7|7070.7|7067.7|9
1646973900000|2022-03-11 04:45:00|7071.7|7068.7|7067.7|7064.7|7071.9|7068.9|7066.9|7063.9|46
1646974200000|2022-03-11 04:50:00|7067.2|7064.2|7065.2|7062.2|7071.4|7068.4|7065.2|7062.2|18
1646974500000|2022-03-11 04:55:00|7064.4|7061.4|7064.4|7061.4|7065.9|7062.9|7063.7|7060.7|17
1646974800000|2022-03-11 05:00:00|7064.7|7061.7|7060.7|7057.7|7064.7|7061.7|7054.2|7051.2|49
1646975100000|2022-03-11 05:05:00|7060.9|7057.9|7060.7|7057.7|7061.2|7058.2|7054.2|7051.2|43
1646975400000|2022-03-11 05:10:00|7061.2|7058.2|7058.9|7055.9|7061.2|7058.2|7054.4|7051.4|33
1646975700000|2022-03-11 05:15:00|7058.4|7055.4|7059.4|7056.4|7061.2|7058.2|7056.9|7053.9|15
1646976000000|2022-03-11 05:20:00|7058.2|7055.2|7062.7|7059.7|7063.9|7060.9|7058.2|7055.2|17
1646976300000|2022-03-11 05:25:00|7063.9|7060.9|7066.7|7063.7|7068.2|7065.2|7063.2|7060.2|43
1646976600000|2022-03-11 05:30:00|7066.9|7063.9|7073.9|7070.9|7074.7|7071.7|7065.2|7062.2|23
1646976900000|2022-03-11 05:35:00|7072.9|7069.9|7085.4|7082.4|7087.7|7084.7|7070.7|7067.7|53
1646977200000|2022-03-11 05:40:00|7084.2|7081.2|7083.2|7080.2|7084.9|7081.9|7081.4|7078.4|29
1646977500000|2022-03-11 05:45:00|7082.9|7079.9|7089.9|7086.9|7091.2|7088.2|7082.9|7079.9|15
1646977800000|2022-03-11 05:50:00|7089.7|7086.7|7095.7|7092.7|7097.7|7094.7|7088.4|7085.4|61
1646978100000|2022-03-11 05:55:00|7096.9|7093.9|7102.2|7099.2|7109.9|7106.9|7096.7|7093.7|85
1646978400000|2022-03-11 06:00:00|7101.7|7098.7|7115.2|7112.2|7115.7|7112.7|7096.7|7093.7|65
1646978700000|2022-03-11 06:05:00|7115.7|7112.7|7119.9|7116.9|7122.9|7119.9|7111.4|7108.4|25
1646979000000|2022-03-11 06:10:00|7119.4|7116.4|7117.7|7114.7|7122.2|7119.2|7115.7|7112.7|35
1646979300000|2022-03-11 06:15:00|7116.9|7113.9|7116.2|7113.2|7118.7|7115.7|7113.7|7110.7|33
1646979600000|2022-03-11 06:20:00|7116.4|7113.4|7113.4|7110.4|7119.4|7116.4|7112.9|7109.9|24
1646979900000|2022-03-11 06:25:00|7113.7|7110.7|7117.2|7114.2|7118.2|7115.2|7113.4|7110.4|14
1646980200000|2022-03-11 06:30:00|7116.9|7113.9|7111.7|7108.7|7117.2|7114.2|7109.9|7106.9|27
1646980500000|2022-03-11 06:35:00|7109.9|7106.9|7110.2|7107.2|7111.4|7108.4|7104.7|7101.7|33
1646980800000|2022-03-11 06:40:00|7110.4|7107.4|7120.7|7117.7|7123.7|7120.7|7110.4|7107.4|62
1646981100000|2022-03-11 06:45:00|7120.9|7117.9|7125.9|7122.9|7126.4|7123.4|7119.4|7116.4|67
1646981400000|2022-03-11 06:50:00|7122.9|7119.9|7125.9|7122.9|7125.9|7122.9|7121.7|7118.7|42
1646981700000|2022-03-11 06:55:00|7126.4|7123.4|7125.9|7122.9|7131.9|7128.9|7124.4|7121.4|107
1646982000000|2022-03-11 07:00:00|7127.9|7124.9|7141.2|7139.2|7143.9|7141.9|7127.7|7124.9|192
1646982300000|2022-03-11 07:05:00|7142.2|7140.2|7150.4|7148.4|7154.9|7152.9|7142.2|7140.2|282
1646982600000|2022-03-11 07:10:00|7151.4|7149.4|7144.7|7142.7|7153.2|7151.2|7144.2|7142.2|269
1646982900000|2022-03-11 07:15:00|7145.2|7143.2|7145.2|7143.2|7152.9|7150.9|7141.7|7139.7|252
1646983200000|2022-03-11 07:20:00|7144.7|7142.7|7135.4|7133.4|7148.7|7146.7|7135.2|7133.2|292
1646983500000|2022-03-11 07:25:00|7136.7|7134.7|7140.7|7138.7|7144.4|7142.4|7133.7|7131.7|346
1646983800000|2022-03-11 07:30:00|7140.4|7138.4|7131.2|7129.2|7141.2|7139.2|7129.4|7127.4|322
1646984100000|2022-03-11 07:35:00|7130.9|7128.9|7127.7|7125.7|7136.9|7134.9|7126.9|7124.9|232
1646984400000|2022-03-11 07:40:00|7127.2|7125.2|7127.9|7125.9|7136.7|7134.7|7126.2|7124.2|182
1646984700000|2022-03-11 07:45:00|7128.9|7126.9|7123.4|7121.4|7136.2|7134.2|7123.4|7121.4|247
1646985000000|2022-03-11 07:50:00|7122.7|7120.7|7119.4|7117.4|7127.2|7125.2|7119.4|7117.4|313
1646985300000|2022-03-11 07:55:00|7119.7|7117.7|7134.7|7132.7|7134.7|7132.7|7117.4|7115.4|628
1646985600000|2022-03-11 08:00:00|7134.2|7133.2|7158.4|7157.4|7168.7|7167.7|7132.7|7131.7|2592
1646985900000|2022-03-11 08:05:00|7158.7|7157.7|7161.2|7160.2|7163.2|7162.2|7153.2|7152.2|1552
1646986200000|2022-03-11 08:10:00|7161.4|7160.4|7158.7|7157.7|7176.4|7175.4|7158.7|7157.7|1405
1646986500000|2022-03-11 08:15:00|7159.4|7158.4|7124.9|7123.9|7163.9|7162.9|7118.4|7117.4|1745
1646986800000|2022-03-11 08:20:00|7124.4|7123.4|7125.9|7124.9|7129.9|7128.9|7112.2|7111.2|1464
1646987100000|2022-03-11 08:25:00|7125.7|7124.7|7142.9|7141.9|7147.4|7146.4|7125.7|7124.7|649
1646987400000|2022-03-11 08:30:00|7142.7|7141.7|7139.4|7138.4|7150.9|7149.9|7134.4|7133.4|947
1646987700000|2022-03-11 08:35:00|7139.7|7138.7|7143.2|7142.2|7146.4|7145.4|7133.9|7132.9|646
1646988000000|2022-03-11 08:40:00|7144.1|7143.1|7148.8|7147.8|7150.8|7149.8|7136.8|7135.8|782
1646988300000|2022-03-11 08:45:00|7149.3|7148.3|7154.1|7153.1|7158.6|7157.6|7149.3|7148.3|915
1646988600000|2022-03-11 08:50:00|7153.8|7152.8|7150.8|7149.8|7156.8|7155.8|7148.8|7147.8|874
1646988900000|2022-03-11 08:55:00|7150.3|7149.3|7155.3|7154.3|7163.8|7162.8|7150.3|7149.3|776
1646989200000|2022-03-11 09:00:00|7155.6|7154.6|7160.1|7159.1|7163.3|7162.3|7154.3|7153.3|1149
1646989500000|2022-03-11 09:05:00|7160.3|7159.3|7166.8|7165.8|7172.6|7171.6|7159.1|7158.1|749
1646989800000|2022-03-11 09:10:00|7166.3|7165.3|7178.3|7177.3|7179.3|7178.3|7166.1|7165.1|617
1646990100000|2022-03-11 09:15:00|7178.6|7177.6|7167.8|7166.8|7179.6|7178.6|7167.3|7166.3|998
1646990400000|2022-03-11 09:20:00|7167.3|7166.3|7170.3|7169.3|7178.1|7177.1|7166.8|7165.8|759
1646990700000|2022-03-11 09:25:00|7169.8|7168.8|7162.3|7161.3|7173.3|7172.3|7161.8|7160.8|570
1646991000000|2022-03-11 09:30:00|7162.8|7161.8|7162.6|7161.6|7166.6|7165.6|7158.3|7157.3|564
1646991300000|2022-03-11 09:35:00|7162.3|7161.3|7164.8|7163.8|7166.8|7165.8|7160.3|7159.3|483
1646991600000|2022-03-11 09:40:00|7165.3|7164.3|7160.1|7159.1|7169.3|7168.3|7155.8|7154.8|841
1646991900000|2022-03-11 09:45:00|7160.3|7159.3|7168.8|7167.8|7168.8|7167.8|7160.1|7159.1|785
1646992200000|2022-03-11 09:50:00|7169.1|7168.1|7174.3|7173.3|7176.3|7175.3|7163.1|7162.1|993
1646992500000|2022-03-11 09:55:00|7174.6|7173.6|7176.1|7175.1|7179.6|7178.6|7171.8|7170.8|1061
1646992800000|2022-03-11 10:00:00|7176.3|7175.3|7179.8|7178.8|7182.1|7181.1|7175.8|7174.8|466
1646993100000|2022-03-11 10:05:00|7180.1|7179.1|7177.3|7176.3|7181.6|7180.6|7174.8|7173.8|630
1646993400000|2022-03-11 10:10:00|7177.1|7176.1|7170.3|7169.3|7178.1|7177.1|7169.6|7168.6|595
1646993700000|2022-03-11 10:15:00|7170.6|7169.6|7174.6|7173.6|7174.6|7173.6|7170.1|7169.1|323
1646994000000|2022-03-11 10:20:00|7174.3|7173.3|7181.1|7180.1|7181.3|7180.3|7173.6|7172.6|376
1646994300000|2022-03-11 10:25:00|7180.8|7179.8|7184.8|7183.8|7185.3|7184.3|7180.6|7179.6|511
1646994600000|2022-03-11 10:30:00|7185.1|7184.1|7184.6|7183.6|7186.3|7185.3|7180.3|7179.3|360
1646994900000|2022-03-11 10:35:00|7184.3|7183.3|7181.3|7180.3|7186.1|7185.1|7178.6|7177.6|337
1646995200000|2022-03-11 10:40:00|7181.8|7180.8|7177.1|7176.1|7182.1|7181.1|7173.6|7172.6|1846
1646995500000|2022-03-11 10:45:00|7176.8|7175.8|7181.8|7180.8|7182.3|7181.3|7174.3|7173.3|375
1646995800000|2022-03-11 10:50:00|7182.1|7181.1|7159.3|7158.3|7182.1|7181.1|7158.8|7157.8|721
1646996100000|2022-03-11 10:55:00|7159.1|7158.1|7157.6|7156.6|7163.6|7162.6|7154.1|7153.1|1982
1646996400000|2022-03-11 11:00:00|7157.8|7156.8|7159.1|7158.1|7166.3|7165.3|7154.8|7153.8|1237
1646996700000|2022-03-11 11:05:00|7158.8|7157.8|7163.8|7162.8|7164.6|7163.6|7158.1|7157.1|993
1646997000000|2022-03-11 11:10:00|7164.1|7163.1|7163.8|7162.8|7167.3|7166.3|7161.1|7160.1|408
1646997300000|2022-03-11 11:15:00|7163.3|7162.3|7165.3|7164.3|7167.3|7166.3|7162.8|7161.8|224
1646997600000|2022-03-11 11:20:00|7165.1|7164.1|7202.6|7201.6|7224.1|7223.1|7161.3|7160.3|2952
1646997900000|2022-03-11 11:25:00|7203.3|7202.3|7213.8|7212.8|7264.8|7263.8|7190.1|7189.1|3909
1646998200000|2022-03-11 11:30:00|7213.1|7212.1|7235.3|7234.3|7236.1|7235.1|7197.6|7196.6|1534
1646998500000|2022-03-11 11:35:00|7235.6|7234.6|7213.3|7212.3|7235.8|7234.8|7205.6|7204.6|1244
1646998800000|2022-03-11 11:40:00|7214.1|7213.1|7225.3|7224.3|7237.3|7236.3|7214.1|7213.1|1469
1646999100000|2022-03-11 11:45:00|7226.3|7225.3|7215.8|7214.8|7234.1|7233.1|7213.3|7212.3|1218
1646999400000|2022-03-11 11:50:00|7214.6|7213.6|7206.1|7205.1|7216.6|7215.6|7194.6|7193.6|1228
1646999700000|2022-03-11 11:55:00|7206.3|7205.3|7214.6|7213.6|7217.1|7216.1|7203.1|7202.1|1235
1647000000000|2022-03-11 12:00:00|7215.1|7214.1|7219.3|7218.3|7219.6|7218.6|7203.8|7202.8|1005
1647000300000|2022-03-11 12:05:00|7218.8|7217.8|7227.3|7226.3|7228.1|7227.1|7216.6|7215.6|652
1647000600000|2022-03-11 12:10:00|7227.1|7226.1|7217.3|7216.3|7234.6|7233.6|7217.3|7216.3|743
1647000900000|2022-03-11 12:15:00|7218.6|7217.6|7208.8|7207.8|7222.6|7221.6|7208.8|7207.8|540
1647001200000|2022-03-11 12:20:00|7208.3|7207.3|7208.8|7207.8|7214.3|7213.3|7205.1|7204.1|390
1647001500000|2022-03-11 12:25:00|7208.1|7207.1|7201.3|7200.3|7208.3|7207.3|7200.3|7199.3|619
1647001800000|2022-03-11 12:30:00|7200.6|7199.6|7205.8|7204.8|7210.3|7209.3|7198.3|7197.3|1653
1647002100000|2022-03-11 12:35:00|7204.8|7203.8|7208.6|7207.6|7208.8|7207.8|7196.3|7195.3|601
1647002400000|2022-03-11 12:40:00|7208.3|7207.3|7202.6|7201.6|7208.3|7207.3|7197.8|7196.8|397
1647002700000|2022-03-11 12:45:00|7203.1|7202.1|7196.8|7195.8|7203.1|7202.1|7193.3|7192.3|349
1647003000000|2022-03-11 12:50:00|7197.3|7196.3|7185.8|7184.8|7197.3|7196.3|7185|7184|506
1647003300000|2022-03-11 12:55:00|7185.6|7184.6|7185.1|7184.1|7187.1|7186.1|7176.4|7175.4|419
1647003600000|2022-03-11 13:00:00|7184.6|7183.6|7189.4|7188.4|7192.1|7191.1|7180.1|7179.1|542
1647003900000|2022-03-11 13:05:00|7189.6|7188.6|7196.6|7195.6|7198.1|7197.1|7186.4|7185.4|464
1647004200000|2022-03-11 13:10:00|7196.1|7195.1|7189.9|7188.9|7201.9|7200.9|7187.6|7186.6|592
1647004500000|2022-03-11 13:15:00|7189.6|7188.6|7195.1|7194.1|7200.1|7199.1|7189.1|7188.1|459
1647004800000|2022-03-11 13:20:00|7194.9|7193.9|7202.1|7201.1|7203.1|7202.1|7194.1|7193.1|258
1647005100000|2022-03-11 13:25:00|7202.4|7201.4|7201.6|7200.6|7202.6|7201.6|7197.1|7196.1|1386
1647005400000|2022-03-11 13:30:00|7202.1|7201.1|7203.1|7202.1|7206.6|7205.6|7197.9|7196.9|407
1647005700000|2022-03-11 13:35:00|7202.1|7201.1|7204.9|7203.9|7208.1|7207.1|7200.6|7199.6|298
1647006000000|2022-03-11 13:40:00|7204.4|7203.4|7203.6|7202.6|7204.9|7203.9|7200.1|7199.1|397
1647006300000|2022-03-11 13:45:00|7204.1|7203.1|7199.6|7198.6|7205.1|7204.1|7196.1|7195.1|397
1647006600000|2022-03-11 13:50:00|7200.1|7199.1|7203.9|7202.9|7205.9|7204.9|7200.1|7199.1|2786
1647006900000|2022-03-11 13:55:00|7203.6|7202.6|7197.4|7196.4|7203.6|7202.6|7194.6|7193.6|377
1647007200000|2022-03-11 14:00:00|7197.9|7196.9|7194.6|7193.6|7199.6|7198.6|7193.6|7192.6|592
1647007500000|2022-03-11 14:05:00|7195.1|7194.1|7192.6|7191.6|7198.4|7197.4|7191.6|7190.6|368
1647007800000|2022-03-11 14:10:00|7192.1|7191.1|7183.1|7182.1|7192.1|7191.1|7183.1|7182.1|449
1647008100000|2022-03-11 14:15:00|7183.4|7182.4|7184.1|7183.1|7186.6|7185.6|7181.1|7180.1|432
1647008400000|2022-03-11 14:20:00|7184.4|7183.4|7185.4|7184.4|7186.9|7185.9|7182.6|7181.6|403
1647008700000|2022-03-11 14:25:00|7185.6|7184.6|7176.6|7175.6|7187.9|7186.9|7176.1|7175.1|1809
1647009000000|2022-03-11 14:30:00|7176.9|7175.9|7181.9|7180.9|7189.6|7188.6|7176.9|7175.9|2389
1647009300000|2022-03-11 14:35:00|7182.1|7181.1|7177.6|7176.6|7188.1|7187.1|7177.1|7176.1|939
1647009600000|2022-03-11 14:40:00|7177.1|7176.1|7171.1|7170.1|7178.9|7177.9|7170.6|7169.6|1529
1647009900000|2022-03-11 14:45:00|7170.9|7169.9|7171.4|7170.4|7181.4|7180.4|7170.1|7169.1|3796
1647010200000|2022-03-11 14:50:00|7170.6|7169.6|7159.9|7158.9|7173.9|7172.9|7158.6|7157.6|879
1647010500000|2022-03-11 14:55:00|7159.6|7158.6|7164.1|7163.1|7169.9|7168.9|7158.6|7157.6|1006
1647010800000|2022-03-11 15:00:00|7163.9|7162.9|7152.6|7151.6|7164.9|7163.9|7149.6|7148.6|1634
1647011100000|2022-03-11 15:05:00|7153.1|7152.1|7154.6|7153.6|7166.6|7165.6|7151.6|7150.6|982
1647011400000|2022-03-11 15:10:00|7155.1|7154.1|7162.2|7161.2|7170.4|7169.4|7154.9|7153.9|737
1647011700000|2022-03-11 15:15:00|7162.4|7161.4|7165.2|7164.2|7170.9|7169.9|7157.9|7156.9|675
1647012000000|2022-03-11 15:20:00|7165.4|7164.4|7153.9|7152.9|7167.4|7166.4|7148.4|7147.4|837
1647012300000|2022-03-11 15:25:00|7154.4|7153.4|7155.2|7154.2|7162.9|7161.9|7153.4|7152.4|948
1647012600000|2022-03-11 15:30:00|7154.9|7153.9|7155.2|7154.2|7161.4|7160.4|7150.9|7149.9|780
1647012900000|2022-03-11 15:35:00|7155.4|7154.4|7155.4|7154.4|7162.7|7161.7|7153.9|7152.9|960
1647013200000|2022-03-11 15:40:00|7155.9|7154.9|7153.9|7152.9|7163.9|7162.9|7152.9|7151.9|854
1647013500000|2022-03-11 15:45:00|7154.4|7153.4|7157.2|7156.2|7162.9|7161.9|7153.9|7152.9|702
1647013800000|2022-03-11 15:50:00|7157.4|7156.4|7160.7|7159.7|7164.7|7163.7|7157.2|7156.2|785
1647014100000|2022-03-11 15:55:00|7160.4|7159.4|7172.2|7171.2|7173.4|7172.4|7159.2|7158.2|942
1647014400000|2022-03-11 16:00:00|7171.9|7170.9|7161.4|7160.4|7172.9|7171.9|7161.2|7160.2|899
1647014700000|2022-03-11 16:05:00|7161.2|7160.2|7154.2|7153.2|7163.4|7162.4|7147.2|7146.2|1118
1647015000000|2022-03-11 16:10:00|7154.4|7153.4|7157.4|7156.4|7157.9|7156.9|7148.7|7147.7|1105
1647015300000|2022-03-11 16:15:00|7157.2|7156.2|7153.9|7152.9|7161.4|7160.4|7152.7|7151.7|1064
1647015600000|2022-03-11 16:20:00|7154.2|7153.2|7157.4|7156.4|7160.2|7159.2|7154.2|7153.2|1380
1647015900000|2022-03-11 16:25:00|7158.2|7157.2|7148.9|7146.9|7160.9|7159.9|7142.7|7141.7|3670
1647016200000|2022-03-11 16:30:00|7147.9|7145.9|7156.2|7154.2|7156.2|7154.2|7144.2|7142.2|8717
1647016500000|2022-03-11 16:35:00|7155.9|7153.9|7160.4|7158.4|7162.7|7160.7|7149.4|7147.4|2889
1647016800000|2022-03-11 16:40:00|7160.2|7158.2|7147.4|7145.4|7161.2|7159.2|7136.9|7134.9|2082
1647017100000|2022-03-11 16:45:00|7147.9|7145.9|7148.9|7146.9|7154.4|7152.4|7144.9|7142.9|902
1647017400000|2022-03-11 16:50:00|7148.7|7146.7|7147.9|7145.9|7153.2|7151.2|7142.4|7140.4|520
1647017700000|2022-03-11 16:55:00|7147.7|7145.7|7140.9|7138.9|7149.4|7147.4|7137.9|7135.9|336
1647018000000|2022-03-11 17:00:00|7140.4|7138.4|7138.9|7136.9|7140.9|7138.9|7133.9|7131.9|517
1647018300000|2022-03-11 17:05:00|7138.4|7136.4|7131.9|7129.9|7142.9|7140.9|7128.4|7126.4|750
1647018600000|2022-03-11 17:10:00|7131.7|7129.7|7134.4|7132.4|7139.9|7137.9|7130.9|7128.9|249
1647018900000|2022-03-11 17:15:00|7133.9|7131.9|7141.9|7139.9|7142.2|7140.2|7133.4|7131.4|487
1647019200000|2022-03-11 17:20:00|7142.2|7140.2|7138.4|7136.4|7144.9|7142.9|7137.4|7135.4|308
1647019500000|2022-03-11 17:25:00|7138.9|7136.9|7132.2|7130.2|7140.7|7138.7|7131.9|7129.9|573
1647019800000|2022-03-11 17:30:00|7132.9|7130.9|7134.4|7132.4|7136.4|7134.4|7131.9|7129.9|239
1647020100000|2022-03-11 17:35:00|7133.9|7131.9|7129.9|7127.9|7133.9|7131.9|7127.4|7125.4|722
1647020400000|2022-03-11 17:40:00|7129.7|7127.7|7139.9|7137.9|7140.4|7138.4|7129.4|7127.4|296
1647020700000|2022-03-11 17:45:00|7139.7|7137.7|7140.9|7138.9|7143.9|7141.9|7138.4|7136.4|264
1647021000000|2022-03-11 17:50:00|7140.4|7138.4|7142.4|7140.4|7143.2|7141.2|7139.7|7137.7|140
1647021300000|2022-03-11 17:55:00|7142.2|7140.2|7144.7|7142.7|7148.2|7146.2|7141.7|7139.7|241
1647021600000|2022-03-11 18:00:00|7144.9|7142.9|7145.9|7143.9|7149.2|7147.2|7142.4|7140.4|228
1647021900000|2022-03-11 18:05:00|7145.7|7143.7|7145.4|7143.4|7150.7|7148.7|7143.9|7141.9|208
1647022200000|2022-03-11 18:10:00|7145.9|7143.9|7143.7|7141.7|7148.9|7146.9|7143.4|7141.4|188
1647022500000|2022-03-11 18:15:00|7143.4|7141.4|7150.4|7148.4|7151.4|7149.4|7143.4|7141.4|210
1647022800000|2022-03-11 18:20:00|7150.2|7148.2|7152.9|7150.9|7153.4|7151.4|7148.7|7146.7|162
1647023100000|2022-03-11 18:25:00|7153.2|7151.2|7153.4|7151.4|7154.7|7152.7|7150.7|7148.7|91
1647023400000|2022-03-11 18:30:00|7152.9|7150.9|7149.9|7147.9|7154.9|7152.9|7148.2|7146.2|105
1647023700000|2022-03-11 18:35:00|7149.7|7147.7|7144.9|7142.9|7151.2|7149.2|7144.7|7142.7|103
1647024000000|2022-03-11 18:40:00|7144.7|7142.7|7146.4|7144.4|7146.7|7144.7|7142.9|7140.9|143
1647024300000|2022-03-11 18:45:00|7146.2|7144.2|7147.7|7145.7|7148.9|7146.9|7144.4|7142.4|107
1647024600000|2022-03-11 18:50:00|7147.9|7145.9|7133.4|7131.4|7148.9|7146.9|7133.4|7131.4|207
1647024900000|2022-03-11 18:55:00|7133.2|7131.2|7126.2|7124.2|7135.9|7133.9|7125.4|7123.4|404
1647025200000|2022-03-11 19:00:00|7126.4|7124.4|7133.7|7131.7|7133.9|7131.9|7122.4|7120.4|283
1647025500000|2022-03-11 19:05:00|7133.9|7131.9|7130.7|7128.7|7135.2|7133.2|7127.4|7125.4|161
1647025800000|2022-03-11 19:10:00|7131.2|7129.2|7132.2|7130.2|7133.4|7131.4|7127.7|7125.7|236
1647026100000|2022-03-11 19:15:00|7132.4|7130.4|7126.9|7124.9|7137.4|7135.4|7126.4|7124.4|171
1647026400000|2022-03-11 19:20:00|7126.7|7124.7|7125.2|7123.2|7128.4|7126.4|7121.7|7119.7|183
1647026700000|2022-03-11 19:25:00|7125.4|7123.4|7133.4|7131.4|7134.9|7132.9|7124.2|7122.2|208
1647027000000|2022-03-11 19:30:00|7133.7|7131.7|7129.9|7127.9|7133.9|7131.9|7126.9|7124.9|157
1647027300000|2022-03-11 19:35:00|7129.7|7127.7|7133.7|7131.7|7134.9|7132.9|7127.4|7125.4|119
1647027600000|2022-03-11 19:40:00|7133.9|7131.9|7132.9|7130.9|7135.7|7133.7|7129.4|7127.4|154
1647027900000|2022-03-11 19:45:00|7132.7|7130.7|7132.9|7130.9|7133.2|7131.2|7128.7|7126.7|195
1647028200000|2022-03-11 19:50:00|7133.2|7131.2|7121.9|7119.9|7133.2|7131.2|7119.4|7117.4|1491
1647028500000|2022-03-11 19:55:00|7122.4|7120.4|7119.4|7117.4|7131.9|7129.9|7117.9|7115.9|403
1647028800000|2022-03-11 20:00:00|7118.9|7116.9|7118.4|7116.4|7120.4|7118.4|7115.7|7113.7|2817
1647029100000|2022-03-11 20:05:00|7118.2|7116.2|7112.4|7110.4|7123.2|7121.2|7110.4|7108.4|1941
1647029400000|2022-03-11 20:10:00|7111.4|7109.4|7113.9|7111.9|7117.2|7115.2|7111.4|7109.4|106
1647029700000|2022-03-11 20:15:00|7113.7|7111.7|7122.7|7120.7|7124.7|7122.7|7113.7|7111.7|359
1647030000000|2022-03-11 20:20:00|7122.2|7120.2|7117.7|7115.7|7124.2|7122.2|7117.2|7115.2|104
1647030300000|2022-03-11 20:25:00|7117.4|7115.4|7115.9|7113.9|7118.4|7116.4|7113.4|7111.4|99
1647030600000|2022-03-11 20:30:00|7115.4|7113.4|7105.9|7103.9|7115.4|7113.4|7102.2|7100.2|381
1647030900000|2022-03-11 20:35:00|7106.4|7104.4|7114.7|7112.7|7121.7|7119.7|7106.4|7104.4|315
1647031200000|2022-03-11 20:40:00|7114.9|7112.9|7118.4|7116.4|7122.4|7120.4|7110.2|7108.2|531
1647031500000|2022-03-11 20:45:00|7119.4|7117.4|7115.9|7113.9|7120.7|7118.7|7112.9|7110.9|225
1647031800000|2022-03-11 20:50:00|7115.2|7113.2|7113.2|7111.2|7118.7|7116.7|7108.9|7106.9|310
1647032100000|2022-03-11 20:55:00|7113.9|7111.9|7116.4|7112.4|7122.2|7120.2|7106.2|7104.2|949
1647032400000|2022-03-11 21:00:00|7115.8|7111.8|7120.7|7116.7|7122|7118|7112.6|7108.6|0
1647032700000|2022-03-11 21:05:00|7121.1|7117.1|7119.8|7115.8|7122.4|7118.4|7118.5|7114.5|0
1647033000000|2022-03-11 21:10:00|7119.6|7115.6|7119.7|7115.7|7121|7117|7118.5|7114.5|0
1647033300000|2022-03-11 21:15:00|7119.9|7115.9|7120.1|7116.1|7120.3|7116.3|7118.3|7114.3|0
1647033600000|2022-03-11 21:20:00|7120.3|7116.3|7124.6|7120.6|7125.6|7121.6|7120.3|7116.3|0
1647033900000|2022-03-11 21:25:00|7124.5|7120.5|7125|7121|7125.2|7121.2|7123|7119|0
1647034200000|2022-03-11 21:30:00|7125.2|7121.2|7125.6|7121.6|7126|7122|7123.9|7119.9|0
1647034500000|2022-03-11 21:35:00|7125.1|7121.1|7124|7120|7128.3|7124.3|7124|7120|0
1647034800000|2022-03-11 21:40:00|7123.7|7119.7|7123.5|7119.5|7125.2|7121.2|7122.2|7118.2|0
1647035100000|2022-03-11 21:45:00|7123.9|7119.9|7126.3|7122.3|7126.5|7122.5|7122.1|7118.1|0
1647035400000|2022-03-11 21:50:00|7125.9|7121.9|7123.4|7119.4|7126.3|7122.3|7119.6|7115.6|0
1647035700000|2022-03-11 21:55:00|7123|7119|7120|7116|7123|7119|7119.2|7115.2|0
1647208800000|2022-03-13 22:00:00|7141.8|7137.8|7152.3|7148.3|7156.7|7152.7|7141.6|7137.6|0
1647209100000|2022-03-13 22:05:00|7152.5|7148.5|7142.8|7138.8|7153.1|7149.1|7141.5|7137.5|0
1647209400000|2022-03-13 22:10:00|7143|7139|7144.9|7140.9|7146.4|7142.4|7139.9|7135.9|0
1647209700000|2022-03-13 22:15:00|7145.5|7141.5|7135.9|7131.9|7146.1|7142.1|7134.7|7130.7|0
1647210000000|2022-03-13 22:20:00|7135.7|7131.7|7137.4|7133.4|7141.6|7137.6|7134.7|7130.7|0
1647210300000|2022-03-13 22:25:00|7137.2|7133.2|7143|7139|7143.2|7139.2|7134.9|7130.9|0
1647210600000|2022-03-13 22:30:00|7142.8|7138.8|7147.1|7143.1|7147.9|7143.9|7139.9|7135.9|0
1647210900000|2022-03-13 22:35:00|7146.9|7142.9|7137.5|7133.5|7150.2|7146.2|7137|7133|0
1647211200000|2022-03-13 22:40:00|7137.7|7133.7|7144.8|7140.8|7147.6|7143.6|7137.5|7133.5|0
1647211500000|2022-03-13 22:45:00|7144.6|7140.6|7136|7132|7145.4|7141.4|7135.6|7131.6|0
1647211800000|2022-03-13 22:50:00|7135.7|7131.7|7138.6|7134.6|7143.4|7139.4|7135.1|7131.1|0
1647212100000|2022-03-13 22:55:00|7138.8|7134.8|7148|7144|7149.2|7145.2|7138.8|7134.8|0
1647212400000|2022-03-13 23:00:00|7148.8|7144.8|7145.3|7141.3|7151.6|7147.6|7144.2|7140.2|0
1647212700000|2022-03-13 23:05:00|7145.5|7141.5|7143.2|7139.2|7146.6|7142.6|7142.2|7138.2|0
1647213000000|2022-03-13 23:10:00|7143|7139|7147.8|7143.8|7150.4|7146.4|7140.1|7136.1|0
1647213300000|2022-03-13 23:15:00|7148|7144|7145.7|7141.7|7152.4|7148.4|7145.2|7141.2|0
1647213600000|2022-03-13 23:20:00|7145.5|7141.5|7152.2|7148.2|7152.4|7148.4|7143.8|7139.8|0
1647213900000|2022-03-13 23:25:00|7152.6|7148.6|7158.9|7154.9|7163.2|7159.2|7152.6|7148.6|0
1647214200000|2022-03-13 23:30:00|7158.7|7154.7|7158.3|7154.3|7160.9|7156.9|7157.4|7153.4|0
1647214500000|2022-03-13 23:35:00|7154.5|7150.5|7156.5|7152.5|7157.4|7153.4|7154|7150|0
1647214800000|2022-03-13 23:40:00|7156.3|7152.3|7154.3|7150.3|7156.5|7152.5|7153.5|7149.5|0
1647215100000|2022-03-13 23:45:00|7154.6|7150.6|7163.8|7159.8|7165.7|7161.7|7154.6|7150.6|0
1647215400000|2022-03-13 23:50:00|7164|7160|7163|7159|7167.2|7163.2|7162.3|7158.3|0
1647215700000|2022-03-13 23:55:00|7162.3|7158.3|7161|7157|7164.2|7160.2|7160.1|7156.1|0
1647216000000|2022-03-14 00:00:00|7160.7|7156.7|7161.4|7157.4|7162.6|7158.6|7156.7|7152.7|0
1647216300000|2022-03-14 00:05:00|7161.6|7157.6|7159|7155|7164.6|7160.6|7157.6|7153.6|0
1647216600000|2022-03-14 00:10:00|7158.8|7154.8|7162.6|7158.6|7164.3|7160.3|7157.1|7153.1|0
1647216900000|2022-03-14 00:15:00|7162.8|7158.8|7188|7184|7191.2|7187.2|7162.8|7158.8|0
1647217200000|2022-03-14 00:20:00|7187.8|7183.8|7172.6|7168.6|7188.5|7184.5|7172.6|7168.6|0
1647217500000|2022-03-14 00:25:00|7172.9|7168.9|7176.3|7172.3|7178.9|7174.9|7168.2|7164.2|0
1647217800000|2022-03-14 00:30:00|7176|7172|7176.7|7172.7|7178.3|7174.3|7165.8|7161.8|0
1647218100000|2022-03-14 00:35:00|7176.4|7172.4|7162.2|7158.2|7176.8|7172.8|7160.1|7156.1|0
1647218400000|2022-03-14 00:40:00|7162.3|7158.3|7159.1|7155.1|7164.5|7160.5|7153.9|7149.9|0
1647218700000|2022-03-14 00:45:00|7159|7155|7161.6|7157.6|7166.1|7162.1|7157.5|7153.5|0
1647219000000|2022-03-14 00:50:00|7161.5|7157.5|7165.8|7161.8|7167.1|7163.1|7157.8|7153.8|0
1647219300000|2022-03-14 00:55:00|7166.1|7162.1|7171|7167|7180.2|7176.2|7162.8|7158.8|0
1647219600000|2022-03-14 01:00:00|7171.3|7167.3|7193.7|7190.7|7212.2|7209.2|7171.3|7167.3|302
1647219900000|2022-03-14 01:05:00|7192.2|7189.2|7188.4|7185.4|7192.4|7189.4|7183.4|7180.4|89
1647220200000|2022-03-14 01:10:00|7188.2|7185.2|7184.2|7181.2|7188.9|7185.9|7180.4|7177.4|41
1647220500000|2022-03-14 01:15:00|7183.7|7180.7|7186.9|7183.9|7191.7|7188.7|7182.4|7179.4|119
1647220800000|2022-03-14 01:20:00|7187.7|7184.7|7182.2|7179.2|7190.4|7187.4|7181.4|7178.4|74
1647221100000|2022-03-14 01:25:00|7181.9|7178.9|7185.7|7182.7|7186.4|7183.4|7178.2|7175.2|30
1647221400000|2022-03-14 01:30:00|7185.9|7182.9|7177.9|7174.9|7187.2|7184.2|7176.4|7173.4|23
1647221700000|2022-03-14 01:35:00|7177.7|7174.7|7179.4|7176.4|7180.2|7177.2|7175.4|7172.4|19
1647222000000|2022-03-14 01:40:00|7179.7|7176.7|7186.4|7183.4|7186.9|7183.9|7179.4|7176.4|15
1647222300000|2022-03-14 01:45:00|7185.9|7182.9|7175.9|7172.9|7186.2|7183.2|7175.9|7172.9|13
1647222600000|2022-03-14 01:50:00|7176.2|7173.2|7185.2|7182.2|7186.2|7183.2|7175.2|7172.2|35
1647222900000|2022-03-14 01:55:00|7185.4|7182.4|7182.9|7179.9|7186.2|7183.2|7176.2|7173.2|13
1647223200000|2022-03-14 02:00:00|7184.7|7181.7|7171.2|7168.2|7184.7|7181.7|7171.2|7168.2|17
1647223500000|2022-03-14 02:05:00|7171.4|7168.4|7170.7|7167.7|7177.2|7174.2|7169.7|7166.7|16
1647223800000|2022-03-14 02:10:00|7170.2|7167.2|7168.7|7165.7|7175.4|7172.4|7168.7|7165.7|16
1647224100000|2022-03-14 02:15:00|7168.2|7165.2|7167.7|7164.7|7169.7|7166.7|7166.4|7163.4|15
1647224400000|2022-03-14 02:20:00|7167.4|7164.4|7164.2|7161.2|7167.4|7164.4|7162.7|7159.7|19
1647224700000|2022-03-14 02:25:00|7163.2|7160.2|7158.7|7155.7|7163.7|7160.7|7158.4|7155.4|23
1647225000000|2022-03-14 02:30:00|7158.2|7155.2|7155.2|7152.2|7158.4|7155.4|7152.2|7149.2|32
1647225300000|2022-03-14 02:35:00|7154.7|7151.7|7154.4|7151.4|7155.7|7152.7|7149.7|7146.7|38
1647225600000|2022-03-14 02:40:00|7154.7|7151.7|7154.7|7151.7|7156.4|7153.4|7152.2|7149.2|22
1647225900000|2022-03-14 02:45:00|7155.2|7152.2|7155.4|7152.4|7155.7|7152.7|7150.4|7147.4|27
1647226200000|2022-03-14 02:50:00|7156.2|7153.2|7159.4|7156.4|7161.2|7158.2|7156.2|7153.2|13
1647226500000|2022-03-14 02:55:00|7159.2|7156.2|7160.4|7157.4|7162.7|7159.7|7158.4|7155.4|30
1647226800000|2022-03-14 03:00:00|7160.7|7157.7|7170.2|7167.2|7174.2|7171.2|7160.7|7157.7|78
1647227100000|2022-03-14 03:05:00|7171.2|7168.2|7156.9|7153.9|7171.7|7168.7|7156.4|7153.4|26
1647227400000|2022-03-14 03:10:00|7157.2|7154.2|7158.7|7155.7|7159.2|7156.2|7153.2|7150.2|15
1647227700000|2022-03-14 03:15:00|7160.4|7157.4|7163.4|7160.4|7163.9|7160.9|7160.2|7157.2|8
1647228000000|2022-03-14 03:20:00|7163.2|7160.2|7172.4|7169.4|7173.7|7170.7|7163.2|7160.2|15
1647228300000|2022-03-14 03:25:00|7173.2|7170.2|7172.9|7169.9|7173.4|7170.4|7171.4|7168.4|1
1647228600000|2022-03-14 03:30:00|7173.2|7170.2|7169.9|7166.9|7173.4|7170.4|7166.9|7163.9|31
1647228900000|2022-03-14 03:35:00|7169.7|7166.7|7164.2|7161.2|7170.2|7167.2|7164.2|7161.2|7
1647229200000|2022-03-14 03:40:00|7164.4|7161.4|7162.2|7159.2|7164.4|7161.4|7156.7|7153.7|14
1647229500000|2022-03-14 03:45:00|7161.7|7158.7|7157.4|7154.4|7164.2|7161.2|7156.9|7153.9|7
1647229800000|2022-03-14 03:50:00|7158.9|7155.9|7166.7|7163.7|7166.7|7163.7|7158.9|7155.9|8
1647230100000|2022-03-14 03:55:00|7166.9|7163.9|7162.4|7159.4|7167.2|7164.2|7161.7|7158.7|35
1647230400000|2022-03-14 04:00:00|7162.9|7159.9|7164.2|7161.2|7167.2|7164.2|7160.2|7157.2|38
1647230700000|2022-03-14 04:05:00|7163.7|7160.7|7164.2|7161.2|7164.2|7161.2|7160.7|7157.7|33
1647231000000|2022-03-14 04:10:00|7163.4|7160.4|7160.7|7157.7|7163.9|7160.9|7158.4|7155.4|29
1647231300000|2022-03-14 04:15:00|7160.9|7157.9|7162.9|7159.9|7163.4|7160.4|7160.7|7157.7|17
1647231600000|2022-03-14 04:20:00|7163.2|7160.2|7169.2|7166.2|7169.2|7166.2|7161.9|7158.9|22
1647231900000|2022-03-14 04:25:00|7168.9|7165.9|7165.7|7162.7|7169.7|7166.7|7164.7|7161.7|25
1647232200000|2022-03-14 04:30:00|7165.9|7162.9|7164.9|7161.9|7166.9|7163.9|7164.4|7161.4|3
1647232500000|2022-03-14 04:35:00|7165.2|7162.2|7164.9|7161.9|7165.2|7162.2|7164.9|7161.9|0
1647232800000|2022-03-14 04:40:00|7165.2|7162.2|7164.9|7161.9|7165.2|7162.2|7164.9|7161.9|1
1647233100000|2022-03-14 04:45:00|7165.2|7162.2|7163.2|7160.2|7165.4|7162.4|7163.2|7160.2|7
1647233400000|2022-03-14 04:50:00|7163.7|7160.7|7163.7|7160.7|7163.9|7160.9|7163.4|7160.4|1
1647233700000|2022-03-14 04:55:00|7164.2|7161.2|7168.2|7165.2|7170.2|7167.2|7163.9|7160.9|10
1647234000000|2022-03-14 05:00:00|7168.4|7165.4|7166.9|7163.9|7171.7|7168.7|7163.9|7160.9|24
1647234300000|2022-03-14 05:05:00|7166.7|7163.7|7183.4|7180.4|7186.2|7183.2|7165.2|7162.2|52
1647234600000|2022-03-14 05:10:00|7183.7|7180.7|7181.4|7178.4|7184.7|7181.7|7175.9|7172.9|36
1647234900000|2022-03-14 05:15:00|7180.9|7177.9|7178.7|7175.7|7181.2|7178.2|7177.9|7174.9|28
1647235200000|2022-03-14 05:20:00|7178.4|7175.4|7176.2|7173.2|7179.7|7176.7|7175.4|7172.4|22
1647235500000|2022-03-14 05:25:00|7176.4|7173.4|7179.7|7176.7|7179.7|7176.7|7175.2|7172.2|3
1647235800000|2022-03-14 05:30:00|7179.4|7176.4|7174.7|7171.7|7181.7|7178.7|7172.7|7169.7|9
1647236100000|2022-03-14 05:35:00|7174.9|7171.9|7175.4|7172.4|7175.9|7172.9|7174.9|7171.9|0
1647236400000|2022-03-14 05:40:00|7175.2|7172.2|7176.2|7173.2|7176.2|7173.2|7174.4|7171.4|5
1647236700000|2022-03-14 05:45:00|7175.9|7172.9|7175.2|7172.2|7176.4|7173.4|7174.9|7171.9|3
1647237000000|2022-03-14 05:50:00|7174.9|7171.9|7174.7|7171.7|7176.4|7173.4|7174.2|7171.2|4
1647237300000|2022-03-14 05:55:00|7174.4|7171.4|7172.4|7169.4|7177.4|7174.4|7172.2|7169.2|12
1647237600000|2022-03-14 06:00:00|7172.2|7169.2|7160.7|7157.7|7172.9|7169.9|7160.4|7157.4|73
1647237900000|2022-03-14 06:05:00|7160.9|7157.9|7164.2|7161.2|7166.4|7163.4|7159.4|7156.4|21
1647238200000|2022-03-14 06:10:00|7164.7|7161.7|7163.4|7160.4|7168.7|7165.7|7163.4|7160.4|24
1647238500000|2022-03-14 06:15:00|7163.7|7160.7|7176.4|7173.4|7177.4|7174.4|7156.4|7153.4|43
1647238800000|2022-03-14 06:20:00|7176.7|7173.7|7199.7|7196.7|7199.7|7196.7|7168.2|7165.2|120
1647239100000|2022-03-14 06:25:00|7199.4|7196.4|7196.4|7193.4|7202.2|7199.2|7194.2|7191.2|95
1647239400000|2022-03-14 06:30:00|7196.7|7193.7|7186.9|7183.9|7199.9|7196.9|7185.9|7182.9|151
1647239700000|2022-03-14 06:35:00|7187.9|7184.9|7199.9|7196.9|7200.2|7197.2|7186.4|7183.4|101
1647240000000|2022-03-14 06:40:00|7200.2|7197.2|7191.9|7188.9|7202.4|7199.4|7188.9|7185.9|56
1647240300000|2022-03-14 06:45:00|7191.7|7188.7|7186.7|7183.7|7195.7|7192.7|7186.7|7183.7|26
1647240600000|2022-03-14 06:50:00|7186.4|7183.4|7182.9|7179.9|7187.4|7184.4|7177.4|7174.4|58
1647240900000|2022-03-14 06:55:00|7182.4|7179.4|7196.7|7193.7|7196.9|7193.9|7181.9|7178.9|108
1647241200000|2022-03-14 07:00:00|7194.7|7191.7|7197.2|7195.2|7202.7|7200.7|7181.7|7179.7|405
1647241500000|2022-03-14 07:05:00|7199.2|7197.2|7197.4|7195.4|7203.2|7201.2|7186.2|7184.2|410
1647241800000|2022-03-14 07:10:00|7198.7|7196.7|7197.7|7195.7|7204.7|7202.7|7186.4|7184.4|720
1647242100000|2022-03-14 07:15:00|7199.2|7197.2|7202.4|7200.4|7202.4|7200.4|7191.9|7189.9|230
1647242400000|2022-03-14 07:20:00|7202.9|7200.9|7210.4|7208.4|7213.4|7211.4|7201.7|7199.7|355
1647242700000|2022-03-14 07:25:00|7209.2|7207.2|7198.9|7196.9|7213.2|7211.2|7194.4|7192.4|299
1647243000000|2022-03-14 07:30:00|7198.7|7196.7|7204.9|7202.9|7205.4|7203.4|7190.7|7188.7|622
1647243300000|2022-03-14 07:35:00|7204.4|7202.4|7199.4|7197.4|7215.4|7213.4|7197.9|7195.9|479
1647243600000|2022-03-14 07:40:00|7198.9|7196.9|7199.2|7197.2|7205.2|7203.2|7196.9|7194.9|676
1647243900000|2022-03-14 07:45:00|7198.9|7196.9|7183.2|7181.2|7202.4|7200.4|7183.2|7181.2|5357
1647244200000|2022-03-14 07:50:00|7182.9|7180.9|7180.9|7178.9|7187.2|7185.2|7178.9|7176.9|1491
1647244500000|2022-03-14 07:55:00|7181.4|7179.4|7186.7|7184.7|7186.9|7184.9|7170.9|7168.9|4073
1647244800000|2022-03-14 08:00:00|7186.2|7185.2|7141.9|7140.9|7189.4|7188.4|7141.9|7140.9|7206
1647245100000|2022-03-14 08:05:00|7142.4|7141.4|7170.9|7169.9|7183.4|7182.4|7141.9|7140.9|2366
1647245400000|2022-03-14 08:10:00|7170.4|7169.4|7169.7|7168.7|7184.9|7183.9|7163.9|7162.9|2002
1647245700000|2022-03-14 08:15:00|7169.4|7168.4|7163.4|7162.4|7172.7|7171.7|7158.2|7157.2|1470
1647246000000|2022-03-14 08:20:00|7163.2|7162.2|7163.9|7162.9|7172.7|7171.7|7159.9|7158.9|1532
1647246300000|2022-03-14 08:25:00|7164.4|7163.4|7157.9|7156.9|7164.7|7163.7|7152.4|7151.4|8536
1647246600000|2022-03-14 08:30:00|7157.4|7156.4|7146.4|7145.4|7157.4|7156.4|7145.9|7144.9|12462
1647246900000|2022-03-14 08:35:00|7146.7|7145.7|7150.2|7149.2|7152.2|7151.2|7144.9|7143.9|691
1647247200000|2022-03-14 08:40:00|7150.4|7149.4|7150.4|7149.4|7156.9|7155.9|7147.9|7146.9|730
1647247500000|2022-03-14 08:45:00|7149.9|7148.9|7156.9|7155.9|7158.9|7157.9|7149.4|7148.4|5210
1647247800000|2022-03-14 08:50:00|7157.2|7156.2|7145.4|7144.4|7161.7|7160.7|7145.4|7144.4|1135
1647248100000|2022-03-14 08:55:00|7145.7|7144.7|7150.4|7149.4|7151.7|7150.7|7143.4|7142.4|1188
1647248400000|2022-03-14 09:00:00|7150.9|7149.9|7166.9|7165.9|7168.4|7167.4|7150.9|7149.9|1075
1647248700000|2022-03-14 09:05:00|7167.7|7166.7|7173.7|7172.7|7175.7|7174.7|7166.9|7165.9|1299
1647249000000|2022-03-14 09:10:00|7173.4|7172.4|7174.9|7173.9|7183.2|7182.2|7172.2|7171.2|1550
1647249300000|2022-03-14 09:15:00|7174.7|7173.7|7174.7|7173.7|7177.9|7176.9|7170.7|7169.7|731
1647249600000|2022-03-14 09:20:00|7174.4|7173.4|7173.9|7172.9|7178.4|7177.4|7170.9|7169.9|944
1647249900000|2022-03-14 09:25:00|7174.2|7173.2|7173.7|7172.7|7177.4|7176.4|7170.4|7169.4|904
1647250200000|2022-03-14 09:30:00|7173.4|7172.4|7181.2|7180.2|7183.2|7182.2|7171.7|7170.7|1071
1647250500000|2022-03-14 09:35:00|7181.4|7180.4|7193.2|7192.2|7193.4|7192.4|7180.7|7179.7|1058
1647250800000|2022-03-14 09:40:00|7192.9|7191.9|7193.7|7192.7|7203.4|7202.4|7190.4|7189.4|1641
1647251100000|2022-03-14 09:45:00|7193.4|7192.4|7196.9|7195.9|7200.9|7199.9|7192.9|7191.9|3517
1647251400000|2022-03-14 09:50:00|7197.2|7196.2|7203.9|7202.9|7207.2|7206.2|7193.9|7192.9|1471
1647251700000|2022-03-14 09:55:00|7204.4|7203.4|7201.4|7200.4|7209.2|7208.2|7194.9|7193.9|1194
1647252000000|2022-03-14 10:00:00|7200.9|7199.9|7203.4|7202.4|7205.4|7204.4|7197.9|7196.9|876
1647252300000|2022-03-14 10:05:00|7203.7|7202.7|7195.7|7194.7|7205.2|7204.2|7194.9|7193.9|1055
1647252600000|2022-03-14 10:10:00|7195.9|7194.9|7186.9|7185.9|7195.9|7194.9|7183.9|7182.9|1504
1647252900000|2022-03-14 10:15:00|7186.7|7185.7|7189.4|7188.4|7192.4|7191.4|7184.7|7183.7|839
1647253200000|2022-03-14 10:20:00|7188.7|7187.7|7187.9|7186.9|7191.7|7190.7|7186.9|7185.9|920
1647253500000|2022-03-14 10:25:00|7188.2|7187.2|7185.9|7184.9|7190.2|7189.2|7182.4|7181.4|1585
1647253800000|2022-03-14 10:30:00|7186.4|7185.4|7188.4|7187.4|7195.9|7194.9|7183.2|7182.2|826
1647254100000|2022-03-14 10:35:00|7188.2|7187.2|7181.9|7180.9|7189.2|7188.2|7180.2|7179.2|565
1647254400000|2022-03-14 10:40:00|7181.4|7180.4|7178.9|7177.9|7185.4|7184.4|7177.9|7176.9|529
1647254700000|2022-03-14 10:45:00|7179.2|7178.2|7179.7|7178.7|7181.9|7180.9|7176.9|7175.9|530
1647255000000|2022-03-14 10:50:00|7179.9|7178.9|7177.4|7176.4|7180.4|7179.4|7174.2|7173.2|589
1647255300000|2022-03-14 10:55:00|7177.2|7176.2|7177.8|7176.8|7178.7|7177.7|7174.4|7173.4|444
1647255600000|2022-03-14 11:00:00|7177|7176|7170.5|7169.5|7179.3|7178.3|7169|7168|1587
1647255900000|2022-03-14 11:05:00|7171|7170|7173.5|7172.5|7176|7175|7171|7170|321
1647256200000|2022-03-14 11:10:00|7174|7173|7177.5|7176.5|7178.8|7177.8|7172.8|7171.8|545
1647256500000|2022-03-14 11:15:00|7177|7176|7177.5|7176.5|7179.8|7178.8|7175.3|7174.3|520
1647256800000|2022-03-14 11:20:00|7178|7177|7174.8|7173.8|7179.3|7178.3|7173|7172|578
1647257100000|2022-03-14 11:25:00|7175|7174|7162|7161|7175|7174|7159.5|7158.5|874
1647257400000|2022-03-14 11:30:00|7161.8|7160.8|7159|7158|7169|7168|7158.5|7157.5|725
1647257700000|2022-03-14 11:35:00|7159.3|7158.3|7159|7158|7166|7165|7158|7157|424
1647258000000|2022-03-14 11:40:00|7160.3|7159.3|7157.5|7156.5|7165.5|7164.5|7156.8|7155.8|828
1647258300000|2022-03-14 11:45:00|7157.8|7156.8|7161.5|7160.5|7163.5|7162.5|7156|7155|4777
1647258600000|2022-03-14 11:50:00|7162|7161|7161|7160|7166.5|7165.5|7161|7160|1034
1647258900000|2022-03-14 11:55:00|7161.3|7160.3|7170.5|7169.5|7172.8|7171.8|7161|7160|910
1647259200000|2022-03-14 12:00:00|7170|7169|7176.8|7175.8|7177.3|7176.3|7167|7166|1003
1647259500000|2022-03-14 12:05:00|7177|7176|7176|7175|7178.3|7177.3|7174.3|7173.3|633
1647259800000|2022-03-14 12:10:00|7176.3|7175.3|7175.3|7174.3|7177.5|7176.5|7172.5|7171.5|706
1647260100000|2022-03-14 12:15:00|7175.5|7174.5|7173.5|7172.5|7179|7178|7171.5|7170.5|11589
1647260400000|2022-03-14 12:20:00|7174|7173|7167.3|7166.3|7175.5|7174.5|7167|7166|3237
1647260700000|2022-03-14 12:25:00|7167.5|7166.5|7165.5|7164.5|7171|7170|7165.5|7164.5|308
1647261000000|2022-03-14 12:30:00|7165.8|7164.8|7173.8|7172.8|7173.8|7172.8|7165.3|7164.3|1039
1647261300000|2022-03-14 12:35:00|7174|7173|7168|7167|7174|7173|7165.5|7164.5|618
1647261600000|2022-03-14 12:40:00|7168.5|7167.5|7174|7173|7175|7174|7167.8|7166.8|896
1647261900000|2022-03-14 12:45:00|7174.8|7173.8|7173|7172|7175.3|7174.3|7169.5|7168.5|860
1647262200000|2022-03-14 12:50:00|7173.8|7172.8|7175.3|7174.3|7184.8|7183.8|7171.5|7170.5|1007
1647262500000|2022-03-14 12:55:00|7175.5|7174.5|7175|7174|7181.8|7180.8|7170.5|7169.5|1049
1647262800000|2022-03-14 13:00:00|7174|7173|7172.5|7171.5|7175.5|7174.5|7167.3|7166.3|2943
1647263100000|2022-03-14 13:05:00|7172.3|7171.3|7173.3|7172.3|7174|7173|7169|7168|666
1647263400000|2022-03-14 13:10:00|7173.5|7172.5|7176|7175|7177|7176|7172.5|7171.5|3049
1647263700000|2022-03-14 13:15:00|7175.8|7174.8|7179.8|7178.8|7179.8|7178.8|7173.5|7172.5|513
1647264000000|2022-03-14 13:20:00|7180|7179|7182|7181|7184.8|7183.8|7177.3|7176.3|586
1647264300000|2022-03-14 13:25:00|7181.8|7180.8|7179|7178|7185.8|7184.8|7179|7178|691
1647264600000|2022-03-14 13:30:00|7179.3|7178.3|7170.3|7169.3|7187|7186|7170.3|7169.3|1462
1647264900000|2022-03-14 13:35:00|7170.8|7169.8|7166.5|7165.5|7173.8|7172.8|7159|7158|3046
1647265200000|2022-03-14 13:40:00|7166|7165|7178|7177|7179.5|7178.5|7160|7159|1474
1647265500000|2022-03-14 13:45:00|7177.8|7176.8|7174|7173|7179.5|7178.5|7169.8|7168.8|1098
1647265800000|2022-03-14 13:50:00|7174.3|7173.3|7170.5|7169.5|7177.5|7176.5|7169.8|7168.8|802
1647266100000|2022-03-14 13:55:00|7170.8|7169.8|7183.3|7182.3|7183.8|7182.8|7168.5|7167.5|1451
1647266400000|2022-03-14 14:00:00|7183.5|7182.5|7178.3|7177.3|7183.5|7182.5|7173.8|7172.8|841
1647266700000|2022-03-14 14:05:00|7179|7178|7189.3|7188.3|7189.3|7188.3|7175.3|7174.3|1670
1647267000000|2022-03-14 14:10:00|7189|7188|7191|7190|7193.3|7192.3|7186.5|7185.5|1345
1647267300000|2022-03-14 14:15:00|7191.3|7190.3|7195.5|7194.5|7196.3|7195.3|7189.3|7188.3|1138
1647267600000|2022-03-14 14:20:00|7195.8|7194.8|7203|7202|7203|7202|7194|7193|4197
1647267900000|2022-03-14 14:25:00|7202.5|7201.5|7201.8|7200.8|7205.3|7204.3|7198.8|7197.8|1162
1647268200000|2022-03-14 14:30:00|7201.5|7200.5|7197.3|7196.3|7202.8|7201.8|7194.3|7193.3|1096
1647268500000|2022-03-14 14:35:00|7197.5|7196.5|7200.8|7199.8|7203.8|7202.8|7197.3|7196.3|1001
1647268800000|2022-03-14 14:40:00|7201.5|7200.5|7202.5|7201.5|7202.8|7201.8|7197.3|7196.3|876
1647269100000|2022-03-14 14:45:00|7202.3|7201.3|7206.3|7205.3|7208.3|7207.3|7200.8|7199.8|1464
1647269400000|2022-03-14 14:50:00|7206|7205|7214|7213|7216.5|7215.5|7205.3|7204.3|1615
1647269700000|2022-03-14 14:55:00|7214.3|7213.3|7217|7216|7217.8|7216.8|7211.8|7210.8|1420
1647270000000|2022-03-14 15:00:00|7217.3|7216.3|7217.8|7216.8|7223.5|7222.5|7216|7215|1453
1647270300000|2022-03-14 15:05:00|7218|7217|7219.3|7218.3|7221.8|7220.8|7217.3|7216.3|18742
1647270600000|2022-03-14 15:10:00|7219.5|7218.5|7219.6|7218.6|7220.8|7219.8|7214.6|7213.6|1534
1647270900000|2022-03-14 15:15:00|7219.3|7218.3|7217.8|7216.8|7223.8|7222.8|7216.1|7215.1|1430
1647271200000|2022-03-14 15:20:00|7217.6|7216.6|7208.1|7207.1|7217.8|7216.8|7206.3|7205.3|1488
1647271500000|2022-03-14 15:25:00|7208.3|7207.3|7202.1|7201.1|7208.6|7207.6|7200.8|7199.8|1741
1647271800000|2022-03-14 15:30:00|7201.6|7200.6|7204.6|7203.6|7205.6|7204.6|7197.1|7196.1|2311
1647272100000|2022-03-14 15:35:00|7204.1|7203.1|7205.3|7204.3|7205.8|7204.8|7199.8|7198.8|1987
1647272400000|2022-03-14 15:40:00|7205.1|7204.1|7202.8|7201.8|7206.3|7205.3|7199.8|7198.8|1059
1647272700000|2022-03-14 15:45:00|7202.6|7201.6|7200.3|7199.3|7204.1|7203.1|7200.1|7199.1|1054
1647273000000|2022-03-14 15:50:00|7200.1|7199.1|7198.8|7197.8|7200.8|7199.8|7195.1|7194.1|985
1647273300000|2022-03-14 15:55:00|7198.3|7197.3|7196.6|7195.6|7199.8|7198.8|7194.1|7193.1|1719
1647273600000|2022-03-14 16:00:00|7196.1|7195.1|7196.8|7195.8|7199.6|7198.6|7193.6|7192.6|1512
1647273900000|2022-03-14 16:05:00|7197.1|7196.1|7198.6|7197.6|7202.6|7201.6|7197.1|7196.1|1285
1647274200000|2022-03-14 16:10:00|7199.1|7198.1|7193.1|7192.1|7200.8|7199.8|7191.6|7190.6|1390
1647274500000|2022-03-14 16:15:00|7192.6|7191.6|7197.1|7196.1|7198.6|7197.6|7190.8|7189.8|1384
1647274800000|2022-03-14 16:20:00|7197.3|7196.3|7200.1|7199.1|7200.1|7199.1|7194.3|7193.3|5212
1647275100000|2022-03-14 16:25:00|7199.8|7198.8|7197.1|7195.1|7204.6|7203.6|7193.8|7192.8|4928
1647275400000|2022-03-14 16:30:00|7196.1|7194.1|7191.8|7189.8|7201.6|7199.6|7185.3|7183.3|19610
1647275700000|2022-03-14 16:35:00|7192.3|7190.3|7185.8|7183.8|7192.6|7190.6|7184.1|7182.1|2901
1647276000000|2022-03-14 16:40:00|7185.3|7183.3|7182.3|7180.3|7192.1|7190.1|7181.1|7179.1|4141
1647276300000|2022-03-14 16:45:00|7182.1|7180.1|7165.6|7163.6|7182.6|7180.6|7164.3|7162.3|766
1647276600000|2022-03-14 16:50:00|7165.3|7163.3|7164.3|7162.3|7169.3|7167.3|7163.6|7161.6|481
1647276900000|2022-03-14 16:55:00|7164.1|7162.1|7166.1|7164.1|7171.1|7169.1|7163.6|7161.6|666
1647277200000|2022-03-14 17:00:00|7166.3|7164.3|7160.8|7158.8|7167.8|7165.8|7160.3|7158.3|213
1647277500000|2022-03-14 17:05:00|7161.1|7159.1|7165.3|7163.3|7169.1|7167.1|7160.3|7158.3|220
1647277800000|2022-03-14 17:10:00|7165.1|7163.1|7167.3|7165.3|7168.8|7166.8|7163.6|7161.6|174
1647278100000|2022-03-14 17:15:00|7166.6|7164.6|7171.8|7169.8|7172.3|7170.3|7164.8|7162.8|280
1647278400000|2022-03-14 17:20:00|7171.6|7169.6|7169.3|7167.3|7172.8|7170.8|7164.6|7162.6|323
1647278700000|2022-03-14 17:25:00|7169.1|7167.1|7162.8|7160.8|7170.1|7168.1|7162.3|7160.3|135
1647279000000|2022-03-14 17:30:00|7163.6|7161.6|7160.6|7158.6|7165.6|7163.6|7151.6|7149.6|902
1647279300000|2022-03-14 17:35:00|7160.8|7158.8|7151.3|7149.3|7160.8|7158.8|7148.8|7146.8|383
1647279600000|2022-03-14 17:40:00|7151.1|7149.1|7151.8|7149.8|7153.6|7151.6|7148.1|7146.1|265
1647279900000|2022-03-14 17:45:00|7151.3|7149.3|7150.6|7148.6|7156.8|7154.8|7148.8|7146.8|221
1647280200000|2022-03-14 17:50:00|7150.8|7148.8|7154.3|7152.3|7157.6|7155.6|7150.3|7148.3|354
1647280500000|2022-03-14 17:55:00|7153.8|7151.8|7154.3|7152.3|7158.1|7156.1|7152.3|7150.3|160
1647280800000|2022-03-14 18:00:00|7154.8|7152.8|7155.8|7153.8|7156.3|7154.3|7154.1|7152.1|282
1647281100000|2022-03-14 18:05:00|7155.6|7153.6|7157.8|7155.8|7159.8|7157.8|7155.6|7153.6|316
1647281400000|2022-03-14 18:10:00|7158.1|7156.1|7157.3|7155.3|7159.1|7157.1|7153.6|7151.6|105
1647281700000|2022-03-14 18:15:00|7156.8|7154.8|7154.8|7152.8|7158.3|7156.3|7153.8|7151.8|102
1647282000000|2022-03-14 18:20:00|7155.3|7153.3|7153.1|7151.1|7156.6|7154.6|7151.3|7149.3|1231
1647282300000|2022-03-14 18:25:00|7153.3|7151.3|7148.8|7146.8|7155.6|7153.6|7148.8|7146.8|121
1647282600000|2022-03-14 18:30:00|7149.3|7147.3|7152.8|7150.8|7152.8|7150.8|7148.3|7146.3|183
1647282900000|2022-03-14 18:35:00|7153.1|7151.1|7155.3|7153.3|7158.8|7156.8|7152.6|7150.6|173
1647283200000|2022-03-14 18:40:00|7155.6|7153.6|7153.3|7151.3|7155.8|7153.8|7152.1|7150.1|132
1647283500000|2022-03-14 18:45:00|7153.6|7151.6|7149.8|7147.8|7153.8|7151.8|7148.6|7146.6|184
1647283800000|2022-03-14 18:50:00|7150.1|7148.1|7156.8|7154.8|7156.8|7154.8|7149.1|7147.1|227
1647284100000|2022-03-14 18:55:00|7157.1|7155.1|7159.8|7157.8|7160.1|7158.1|7156.3|7154.3|173
1647284400000|2022-03-14 19:00:00|7159.3|7157.3|7167.8|7165.8|7168.3|7166.3|7156.8|7154.8|288
1647284700000|2022-03-14 19:05:00|7167.6|7165.6|7161.3|7159.3|7167.8|7165.8|7159.6|7157.6|588
1647285000000|2022-03-14 19:10:00|7160.8|7158.8|7167.3|7165.3|7168.8|7166.8|7160.3|7158.3|149
1647285300000|2022-03-14 19:15:00|7167.6|7165.6|7166.3|7164.3|7171.3|7169.3|7164.3|7162.3|197
1647285600000|2022-03-14 19:20:00|7166.1|7164.1|7168.8|7166.8|7169.8|7167.8|7164.6|7162.6|143
1647285900000|2022-03-14 19:25:00|7168.6|7166.6|7165.6|7163.6|7170.6|7168.6|7163.3|7161.3|183
1647286200000|2022-03-14 19:30:00|7165.3|7163.3|7156.6|7154.6|7166.3|7164.3|7152.6|7150.6|493
1647286500000|2022-03-14 19:35:00|7156.8|7154.8|7164.3|7162.3|7165.8|7163.8|7156.8|7154.8|320
1647286800000|2022-03-14 19:40:00|7163.8|7161.8|7167.8|7165.8|7167.8|7165.8|7162.6|7160.6|214
1647287100000|2022-03-14 19:45:00|7168.8|7166.8|7166.3|7164.3|7172.1|7170.1|7162.1|7160.1|220
1647287400000|2022-03-14 19:50:00|7166.8|7164.8|7163.3|7161.3|7168.8|7166.8|7161.8|7159.8|323
1647287700000|2022-03-14 19:55:00|7163.8|7161.8|7170.6|7168.6|7177.6|7175.6|7163.8|7161.8|1396
1647288000000|2022-03-14 20:00:00|7170.8|7168.8|7169.3|7167.3|7175.3|7173.3|7169.1|7167.1|170
1647288300000|2022-03-14 20:05:00|7169.8|7167.8|7175.8|7173.8|7176.3|7174.3|7169.8|7167.8|67
1647288600000|2022-03-14 20:10:00|7176.1|7174.1|7172.8|7170.8|7176.6|7174.6|7172.8|7170.8|39
1647288900000|2022-03-14 20:15:00|7172.6|7170.6|7169.1|7167.1|7173.1|7171.1|7167.3|7165.3|53
1647289200000|2022-03-14 20:20:00|7168.8|7166.8|7167.8|7165.8|7169.8|7167.8|7167.6|7165.6|19
1647289500000|2022-03-14 20:25:00|7167.6|7165.6|7169.1|7167.1|7171.1|7169.1|7167.6|7165.6|24
1647289800000|2022-03-14 20:30:00|7168.8|7166.8|7170.8|7168.8|7172.3|7170.3|7168.6|7166.6|767
1647290100000|2022-03-14 20:35:00|7170.6|7168.6|7172.8|7170.8|7172.8|7170.8|7170.3|7168.3|34
1647290400000|2022-03-14 20:40:00|7173.1|7171.1|7174.6|7172.6|7174.6|7172.6|7172.3|7170.3|13
1647290700000|2022-03-14 20:45:00|7174.3|7172.3|7173.3|7171.3|7174.3|7172.3|7172.8|7170.8|16
1647291000000|2022-03-14 20:50:00|7174.3|7172.3|7176.3|7174.3|7176.6|7174.6|7173.3|7171.3|43
1647291300000|2022-03-14 20:55:00|7176.8|7174.8|7179.3|7175.3|7183.1|7181.1|7176.3|7174.1|151
1647291600000|2022-03-14 21:00:00|7178.4|7174.4|7179.1|7175.1|7179.4|7175.4|7178|7174|0
1647291900000|2022-03-14 21:05:00|7179|7175|7179.2|7175.2|7179.4|7175.4|7178.5|7174.5|0
1647292200000|2022-03-14 21:10:00|7179.1|7175.1|7179.6|7175.6|7180.7|7176.7|7179.1|7175.1|0
1647292500000|2022-03-14 21:15:00|7179.5|7175.5|7179.5|7175.5|7179.9|7175.9|7179.5|7175.5|0
1647292800000|2022-03-14 21:20:00|7178.7|7174.7|7177.6|7173.6|7178.8|7174.8|7175.8|7171.8|0
1647293100000|2022-03-14 21:25:00|7177.3|7173.3|7176.2|7172.2|7177.3|7173.3|7176.1|7172.1|0
1647293400000|2022-03-14 21:30:00|7176.7|7172.7|7176.8|7172.8|7177.3|7173.3|7176.6|7172.6|0
1647293700000|2022-03-14 21:35:00|7176.3|7172.3|7176.6|7172.6|7176.8|7172.8|7176.3|7172.3|0
1647294000000|2022-03-14 21:40:00|7176.5|7172.5|7177.3|7173.3|7178.3|7174.3|7176.5|7172.5|0
1647294300000|2022-03-14 21:45:00|7177.4|7173.4|7178.5|7174.5|7178.6|7174.6|7177.4|7173.4|0
1647294600000|2022-03-14 21:50:00|7178.6|7174.6|7184.1|7180.1|7184.5|7180.5|7178.3|7174.3|0
1647294900000|2022-03-14 21:55:00|7184|7180|7185.3|7181.3|7185.7|7181.7|7183.6|7179.6|0
1647295200000|2022-03-14 22:00:00|7182|7178|7182|7178|7185.1|7181.1|7180.7|7176.7|0
1647295500000|2022-03-14 22:05:00|7182.5|7178.5|7177.6|7173.6|7182.5|7178.5|7177|7173|0
1647295800000|2022-03-14 22:10:00|7177.8|7173.8|7179.7|7175.7|7181.6|7177.6|7177.8|7173.8|0
1647296100000|2022-03-14 22:15:00|7179.5|7175.5|7175.3|7171.3|7179.9|7175.9|7174.9|7170.9|0
1647296400000|2022-03-14 22:20:00|7175.5|7171.5|7176.6|7172.6|7177.1|7173.1|7175.5|7171.5|0
1647296700000|2022-03-14 22:25:00|7176.4|7172.4|7171.5|7167.5|7176.9|7172.9|7170.2|7166.2|0
1647297000000|2022-03-14 22:30:00|7171.7|7167.7|7180.4|7176.4|7183.8|7179.8|7170.1|7166.1|0
1647297300000|2022-03-14 22:35:00|7180.2|7176.2|7189.4|7185.4|7189.8|7185.8|7180.2|7176.2|0
1647297600000|2022-03-14 22:40:00|7189.6|7185.6|7187|7183|7189.8|7185.8|7184.8|7180.8|0
1647297900000|2022-03-14 22:45:00|7187.4|7183.4|7185.6|7181.6|7190.2|7186.2|7183|7179|0
1647298200000|2022-03-14 22:50:00|7185.1|7181.1|7184|7180|7186.4|7182.4|7183.3|7179.3|0
1647298500000|2022-03-14 22:55:00|7183.9|7179.9|7183.5|7179.5|7185.6|7181.6|7182.8|7178.8|0
1647298800000|2022-03-14 23:00:00|7183.4|7179.4|7179.1|7175.1|7185.1|7181.1|7178.3|7174.3|0
1647299100000|2022-03-14 23:05:00|7178.7|7174.7|7180.5|7176.5|7182.1|7178.1|7178.3|7174.3|0
1647299400000|2022-03-14 23:10:00|7180.1|7176.1|7182.1|7178.1|7182.1|7178.1|7175.8|7171.8|0
1647299700000|2022-03-14 23:15:00|7182.6|7178.6|7185.1|7181.1|7185.9|7181.9|7181.3|7177.3|0
1647300000000|2022-03-14 23:20:00|7185.9|7181.9|7182.9|7178.9|7186.1|7182.1|7182.9|7178.9|0
1647300300000|2022-03-14 23:25:00|7182.4|7178.4|7184.6|7180.6|7186|7182|7182.4|7178.4|0
1647300600000|2022-03-14 23:30:00|7184.4|7180.4|7182.9|7178.9|7186.8|7182.8|7182.5|7178.5|0
1647300900000|2022-03-14 23:35:00|7183.1|7179.1|7187|7183|7187.8|7183.8|7183.1|7179.1|0
1647301200000|2022-03-14 23:40:00|7186.8|7182.8|7185.3|7181.3|7187.8|7183.8|7183.7|7179.7|0
1647301500000|2022-03-14 23:45:00|7185.8|7181.8|7181|7177|7186.2|7182.2|7179.8|7175.8|0
1647301800000|2022-03-14 23:50:00|7181.2|7177.2|7180.5|7176.5|7181.9|7177.9|7179.2|7175.2|0
1647302100000|2022-03-14 23:55:00|7180.7|7176.7|7180.1|7176.1|7182|7178|7179.2|7175.2|0
1647302400000|2022-03-15 00:00:00|7179.9|7175.9|7173.4|7169.4|7180.7|7176.7|7172.2|7168.2|0
1647302700000|2022-03-15 00:05:00|7173.6|7169.6|7179.3|7175.3|7179.8|7175.8|7173.6|7169.6|0
1647303000000|2022-03-15 00:10:00|7179.1|7175.1|7170.6|7166.6|7180.2|7176.2|7168.6|7164.6|0
1647303300000|2022-03-15 00:15:00|7170.1|7166.1|7169.1|7165.1|7170.6|7166.6|7166|7162|0
1647303600000|2022-03-15 00:20:00|7169|7165|7169.8|7165.8|7172.4|7168.4|7168.2|7164.2|0
1647303900000|2022-03-15 00:25:00|7169.9|7165.9|7174.3|7170.3|7174.6|7170.6|7167.9|7163.9|0
1647304200000|2022-03-15 00:30:00|7174.4|7170.4|7184.1|7180.1|7184.4|7180.4|7174.3|7170.3|0
1647304500000|2022-03-15 00:35:00|7184.2|7180.2|7182.2|7178.2|7192.4|7188.4|7182.1|7178.1|0
1647304800000|2022-03-15 00:40:00|7182.1|7178.1|7179.8|7175.8|7182.6|7178.6|7176.3|7172.3|0
1647305100000|2022-03-15 00:45:00|7179.7|7175.7|7178.3|7174.3|7186.1|7182.1|7178.3|7174.3|0
1647305400000|2022-03-15 00:50:00|7178.5|7174.5|7175.8|7171.8|7179.3|7175.3|7174.8|7170.8|0
1647305700000|2022-03-15 00:55:00|7175.9|7171.9|7173.3|7169.3|7179.9|7175.9|7171.1|7167.1|0
1647306000000|2022-03-15 01:00:00|7173.5|7169.5|7183.3|7180.3|7188.6|7185.6|7173.5|7169.5|95
1647306300000|2022-03-15 01:05:00|7182.8|7179.8|7177.6|7174.6|7182.8|7179.8|7177.6|7174.6|27
1647306600000|2022-03-15 01:10:00|7177.8|7174.8|7176.8|7173.8|7179.6|7176.6|7176.1|7173.1|37
1647306900000|2022-03-15 01:15:00|7176.6|7173.6|7165.6|7162.6|7176.6|7173.6|7165.6|7162.6|177
1647307200000|2022-03-15 01:20:00|7166.1|7163.1|7174.6|7171.6|7174.6|7171.6|7161.6|7158.6|113
1647307500000|2022-03-15 01:25:00|7174.3|7171.3|7166.8|7163.8|7179.3|7176.3|7166.6|7163.6|43
1647307800000|2022-03-15 01:30:00|7165.6|7162.6|7152.6|7149.6|7169.3|7166.3|7152.1|7149.1|113
1647308100000|2022-03-15 01:35:00|7152.8|7149.8|7148.3|7145.3|7155.1|7152.1|7144.3|7141.3|63
1647308400000|2022-03-15 01:40:00|7148.1|7145.1|7153.3|7150.3|7156.8|7153.8|7148.1|7145.1|60
1647308700000|2022-03-15 01:45:00|7153.6|7150.6|7152.3|7149.3|7155.8|7152.8|7148.1|7145.1|40
1647309000000|2022-03-15 01:50:00|7152.8|7149.8|7140.6|7137.6|7159.1|7156.1|7138.8|7135.8|71
1647309300000|2022-03-15 01:55:00|7139.8|7136.8|7146.3|7143.3|7149.8|7146.8|7136.6|7133.6|119
1647309600000|2022-03-15 02:00:00|7146.1|7143.1|7152.6|7149.6|7154.6|7151.6|7143.8|7140.8|41
1647309900000|2022-03-15 02:05:00|7152.1|7149.1|7161.8|7158.8|7164.6|7161.6|7152.1|7149.1|459
1647310200000|2022-03-15 02:10:00|7162.3|7159.3|7165.6|7162.6|7166.3|7163.3|7160.1|7157.1|26
1647310500000|2022-03-15 02:15:00|7165.3|7162.3|7161.6|7158.6|7167.8|7164.8|7157.6|7154.6|21
1647310800000|2022-03-15 02:20:00|7162.1|7159.1|7160.3|7157.3|7162.3|7159.3|7156.1|7153.1|6
1647311100000|2022-03-15 02:25:00|7160.1|7157.1|7166.3|7163.3|7166.3|7163.3|7158.6|7155.6|3
1647311400000|2022-03-15 02:30:00|7167.6|7164.6|7173.8|7170.8|7174.8|7171.8|7167.1|7164.1|23
1647311700000|2022-03-15 02:35:00|7174.1|7171.1|7182.6|7179.6|7184.8|7181.8|7174.1|7171.1|45
1647312000000|2022-03-15 02:40:00|7182.8|7179.8|7178.8|7175.8|7182.8|7179.8|7178.1|7175.1|22
1647312300000|2022-03-15 02:45:00|7178.3|7175.3|7181.3|7178.3|7185.6|7182.6|7176.8|7173.8|19
1647312600000|2022-03-15 02:50:00|7181.8|7178.8|7180.1|7177.1|7182.8|7179.8|7177.6|7174.6|9
1647312900000|2022-03-15 02:55:00|7180.6|7177.6|7179.8|7176.8|7181.1|7178.1|7176.8|7173.8|6
1647313200000|2022-03-15 03:00:00|7179.6|7176.6|7179.3|7176.3|7183.1|7180.1|7177.6|7174.6|17
1647313500000|2022-03-15 03:05:00|7179.6|7176.6|7176.1|7173.1|7180.6|7177.6|7175.8|7172.8|235
1647313800000|2022-03-15 03:10:00|7176.6|7173.6|7177.8|7174.8|7179.6|7176.6|7175.8|7172.8|5
1647314100000|2022-03-15 03:15:00|7177.6|7174.6|7176.6|7173.6|7177.8|7174.8|7176.6|7173.6|3
1647314400000|2022-03-15 03:20:00|7176.8|7173.8|7179.1|7176.1|7179.3|7176.3|7176.6|7173.6|1
1647314700000|2022-03-15 03:25:00|7178.6|7175.6|7174.6|7171.6|7178.6|7175.6|7171.6|7168.6|9
1647315000000|2022-03-15 03:30:00|7174.8|7171.8|7173.3|7170.3|7174.8|7171.8|7173.3|7170.3|82
1647315300000|2022-03-15 03:35:00|7174.3|7171.3|7174.8|7171.8|7179.3|7176.3|7172.6|7169.6|20
1647315600000|2022-03-15 03:40:00|7175.1|7172.1|7169.8|7166.8|7175.3|7172.3|7167.6|7164.6|22
1647315900000|2022-03-15 03:45:00|7169.6|7166.6|7165.3|7162.3|7170.3|7167.3|7163.8|7160.8|32
1647316200000|2022-03-15 03:50:00|7165.6|7162.6|7168.8|7165.8|7168.8|7165.8|7165.6|7162.6|3
1647316500000|2022-03-15 03:55:00|7168.6|7165.6|7169.3|7166.3|7169.3|7166.3|7167.8|7164.8|5
1647316800000|2022-03-15 04:00:00|7169.6|7166.6|7173.3|7170.3|7173.3|7170.3|7168.8|7165.8|37
1647317100000|2022-03-15 04:05:00|7173.1|7170.1|7169.1|7166.1|7173.1|7170.1|7168.6|7165.6|405
1647317400000|2022-03-15 04:10:00|7169.3|7166.3|7169.1|7166.1|7169.3|7166.3|7167.8|7164.8|8
1647317700000|2022-03-15 04:15:00|7168.6|7165.6|7169.3|7166.3|7169.6|7166.6|7168.3|7165.3|2
1647318000000|2022-03-15 04:20:00|7169.1|7166.1|7167.6|7164.6|7169.1|7166.1|7167.3|7164.3|4
1647318300000|2022-03-15 04:25:00|7167.8|7164.8|7165.1|7162.1|7170.3|7167.3|7165.1|7162.1|45
1647318600000|2022-03-15 04:30:00|7164.6|7161.6|7166.8|7163.8|7167.8|7164.8|7164.1|7161.1|25
1647318900000|2022-03-15 04:35:00|7167.1|7164.1|7165.3|7162.3|7167.1|7164.1|7163.3|7160.3|18
1647319200000|2022-03-15 04:40:00|7165.1|7162.1|7166.1|7163.1|7167.1|7164.1|7164.3|7161.3|10
1647319500000|2022-03-15 04:45:00|7165.8|7162.8|7166.8|7163.8|7167.1|7164.1|7165.1|7162.1|14
1647319800000|2022-03-15 04:50:00|7166.6|7163.6|7170.8|7167.8|7170.8|7167.8|7166.6|7163.6|16
1647320100000|2022-03-15 04:55:00|7171.1|7168.1|7169.1|7166.1|7171.3|7168.3|7167.8|7164.8|39
1647320400000|2022-03-15 05:00:00|7168.6|7165.6|7157.3|7154.3|7168.8|7165.8|7157.3|7154.3|67
1647320700000|2022-03-15 05:05:00|7158.8|7155.8|7157.8|7154.8|7163.1|7160.1|7156.6|7153.6|36
1647321000000|2022-03-15 05:10:00|7158.1|7155.1|7154.8|7151.8|7158.1|7155.1|7151.1|7148.1|21
1647321300000|2022-03-15 05:15:00|7154.1|7151.1|7151.3|7148.3|7157.6|7154.6|7151.3|7148.3|37
1647321600000|2022-03-15 05:20:00|7151.6|7148.6|7151.1|7148.1|7152.8|7149.8|7148.3|7145.3|37
1647321900000|2022-03-15 05:25:00|7151.3|7148.3|7151.3|7148.3|7151.6|7148.6|7148.1|7145.1|26
1647322200000|2022-03-15 05:30:00|7151.6|7148.6|7153.8|7150.8|7155.1|7152.1|7147.8|7144.8|52
1647322500000|2022-03-15 05:35:00|7153.6|7150.6|7149.1|7146.1|7156.6|7153.6|7148.8|7145.8|13
1647322800000|2022-03-15 05:40:00|7148.8|7145.8|7150.1|7147.1|7153.1|7150.1|7147.1|7144.1|30
1647323100000|2022-03-15 05:45:00|7149.3|7146.3|7148.8|7145.8|7149.8|7146.8|7145.1|7142.1|18
1647323400000|2022-03-15 05:50:00|7149.1|7146.1|7143.1|7140.1|7149.8|7146.8|7142.6|7139.6|27
1647323700000|2022-03-15 05:55:00|7143.3|7140.3|7147.8|7144.8|7148.1|7145.1|7141.8|7138.8|117
1647324000000|2022-03-15 06:00:00|7147.6|7144.6|7139.3|7136.3|7147.6|7144.6|7138.3|7135.3|19
1647324300000|2022-03-15 06:05:00|7141.1|7138.1|7144.8|7141.8|7146.3|7143.3|7136.8|7133.8|46
1647324600000|2022-03-15 06:10:00|7144.6|7141.6|7147.6|7144.6|7149.8|7146.8|7142.3|7139.3|84
1647324900000|2022-03-15 06:15:00|7145.3|7142.3|7142.3|7139.3|7149.3|7146.3|7140.6|7137.6|58
1647325200000|2022-03-15 06:20:00|7143.3|7140.3|7145.8|7142.8|7147.1|7144.1|7142.3|7139.3|41
1647325500000|2022-03-15 06:25:00|7145.6|7142.6|7140.1|7137.1|7145.8|7142.8|7139.1|7136.1|55
1647325800000|2022-03-15 06:30:00|7140.3|7137.3|7139.3|7136.3|7142.8|7139.8|7137.1|7134.1|58
1647326100000|2022-03-15 06:35:00|7139.6|7136.6|7139.3|7136.3|7143.1|7140.1|7137.8|7134.8|582
1647326400000|2022-03-15 06:40:00|7138.1|7135.1|7139.6|7136.6|7141.6|7138.6|7136.1|7133.1|60
1647326700000|2022-03-15 06:45:00|7139.3|7136.3|7132.6|7129.6|7139.3|7136.3|7131.8|7128.8|76
1647327000000|2022-03-15 06:50:00|7132.8|7129.8|7130.3|7127.3|7132.8|7129.8|7128.3|7125.3|180
1647327300000|2022-03-15 06:55:00|7130.6|7127.6|7138.6|7135.6|7139.6|7136.6|7130.6|7127.6|109
1647327600000|2022-03-15 07:00:00|7137.8|7134.8|7116.8|7114.8|7139.1|7137.1|7115.3|7113.3|236
1647327900000|2022-03-15 07:05:00|7119.1|7117.1|7122.1|7120.1|7127.1|7125.1|7115.3|7113.3|192
1647328200000|2022-03-15 07:10:00|7120.8|7118.8|7098.1|7096.1|7121.8|7119.8|7090.3|7088.3|807
1647328500000|2022-03-15 07:15:00|7098.3|7096.3|7104.3|7102.3|7105.3|7103.3|7094.6|7092.6|319
1647328800000|2022-03-15 07:20:00|7105.3|7103.3|7114.3|7112.3|7117.8|7115.8|7104.3|7102.3|338
1647329100000|2022-03-15 07:25:00|7113.8|7111.8|7098.3|7096.3|7114.3|7112.3|7098.3|7096.3|360
1647329400000|2022-03-15 07:30:00|7099.3|7097.3|7095.8|7093.8|7103.8|7101.8|7091.8|7089.8|384
1647329700000|2022-03-15 07:35:00|7095.1|7093.1|7108.8|7106.8|7110.8|7108.8|7092.8|7090.8|403
1647330000000|2022-03-15 07:40:00|7109.1|7107.1|7116.3|7114.3|7120.6|7118.6|7106.1|7104.1|474
1647330300000|2022-03-15 07:45:00|7116.6|7114.6|7114.1|7112.1|7124.3|7122.3|7108.1|7106.1|547
1647330600000|2022-03-15 07:50:00|7114.3|7112.3|7118.1|7116.1|7121.8|7119.8|7112.8|7110.8|470
1647330900000|2022-03-15 07:55:00|7117.8|7115.8|7119.1|7117.1|7125.3|7123.3|7112.3|7110.3|548
1647331200000|2022-03-15 08:00:00|7119.6|7117.6|7106.6|7105.6|7121.8|7120.8|7101.6|7100.6|4860
1647331500000|2022-03-15 08:05:00|7106.8|7105.8|7109.8|7108.8|7122.1|7121.1|7105.6|7104.6|3340
1647331800000|2022-03-15 08:10:00|7109.6|7108.6|7098.6|7097.6|7110.3|7109.3|7093.8|7092.8|2348
1647332100000|2022-03-15 08:15:00|7099.3|7098.3|7086.8|7085.8|7102.8|7101.8|7083.8|7082.8|1804
1647332400000|2022-03-15 08:20:00|7087.1|7086.1|7090.8|7089.8|7098.8|7097.8|7086.3|7085.3|1319
1647332700000|2022-03-15 08:25:00|7091.3|7090.3|7090.1|7089.1|7099.6|7098.6|7085.3|7084.3|1358
1647333000000|2022-03-15 08:30:00|7090.3|7089.3|7093.1|7092.1|7093.6|7092.6|7082.3|7081.3|1024
1647333300000|2022-03-15 08:35:00|7093.3|7092.3|7099.8|7098.8|7100.8|7099.8|7092.6|7091.6|2997
1647333600000|2022-03-15 08:40:00|7099.6|7098.6|7089.1|7088.1|7100.3|7099.3|7088.3|7087.3|1879
1647333900000|2022-03-15 08:45:00|7089.3|7088.3|7090.3|7089.3|7092.1|7091.1|7086.3|7085.3|1176
1647334200000|2022-03-15 08:50:00|7090.1|7089.1|7087.8|7086.8|7090.6|7089.6|7083.3|7082.3|1616
1647334500000|2022-03-15 08:55:00|7088.1|7087.1|7077.3|7076.3|7088.3|7087.3|7075.1|7074.1|844
1647334800000|2022-03-15 09:00:00|7077.1|7076.1|7085.8|7084.8|7086.8|7085.8|7076.8|7075.8|1557
1647335100000|2022-03-15 09:05:00|7086.1|7085.1|7081.3|7080.3|7086.1|7085.1|7077.6|7076.6|2314
1647335400000|2022-03-15 09:10:00|7081.6|7080.6|7089.1|7088.1|7089.8|7088.8|7081.1|7080.1|2447
1647335700000|2022-03-15 09:15:00|7088.8|7087.8|7086.8|7085.8|7095.3|7094.3|7084.8|7083.8|985
1647336000000|2022-03-15 09:20:00|7087.3|7086.3|7085.8|7084.8|7087.3|7086.3|7081.3|7080.3|594
1647336300000|2022-03-15 09:25:00|7086.3|7085.3|7088.3|7087.3|7092.3|7091.3|7086.1|7085.1|2683
1647336600000|2022-03-15 09:30:00|7087.8|7086.8|7088.3|7087.3|7090.1|7089.1|7086.1|7085.1|674
1647336900000|2022-03-15 09:35:00|7088.1|7087.1|7086.8|7085.8|7089.6|7088.6|7078.1|7077.1|3649
1647337200000|2022-03-15 09:40:00|7086.6|7085.6|7097.8|7096.8|7100.3|7099.3|7084.3|7083.3|1072
1647337500000|2022-03-15 09:45:00|7097.3|7096.3|7095.6|7094.6|7100.3|7099.3|7092.3|7091.3|1387
1647337800000|2022-03-15 09:50:00|7095.3|7094.3|7093.3|7092.3|7098.1|7097.1|7090.8|7089.8|1323
1647338100000|2022-03-15 09:55:00|7093.6|7092.6|7096.8|7095.8|7098.1|7097.1|7090.1|7089.1|1076
1647338400000|2022-03-15 10:00:00|7097.3|7096.3|7100.8|7099.8|7103.3|7102.3|7093.3|7092.3|940
1647338700000|2022-03-15 10:05:00|7100.1|7099.1|7102.3|7101.3|7106.6|7105.6|7100.1|7099.1|4403
1647339000000|2022-03-15 10:10:00|7102.6|7101.6|7112.6|7111.6|7114.3|7113.3|7101.3|7100.3|1043
1647339300000|2022-03-15 10:15:00|7112.3|7111.3|7113.3|7112.3|7116.8|7115.8|7108.8|7107.8|1451
1647339600000|2022-03-15 10:20:00|7113.1|7112.1|7114.3|7113.3|7118.8|7117.8|7111.3|7110.3|932
1647339900000|2022-03-15 10:25:00|7114.1|7113.1|7110.3|7109.3|7115.6|7114.6|7109.3|7108.3|808
1647340200000|2022-03-15 10:30:00|7111.1|7110.1|7120.3|7119.3|7120.8|7119.8|7111.1|7110.1|1162
1647340500000|2022-03-15 10:35:00|7119.8|7118.8|7116.8|7115.8|7123.3|7122.3|7116.8|7115.8|1397
1647340800000|2022-03-15 10:40:00|7116.6|7115.6|7118.3|7117.3|7121.3|7120.3|7115.6|7114.6|1722
1647341100000|2022-03-15 10:45:00|7118.1|7117.1|7121.3|7120.3|7121.8|7120.8|7114.8|7113.8|584
1647341400000|2022-03-15 10:50:00|7121.1|7120.1|7133.3|7132.3|7134.3|7133.3|7120.6|7119.6|1060
1647341700000|2022-03-15 10:55:00|7133.1|7132.1|7130.1|7129.1|7140.6|7139.6|7128.8|7127.8|2531
1647342000000|2022-03-15 11:00:00|7129.8|7128.8|7131.8|7130.8|7133.8|7132.8|7126.3|7125.3|1274
1647342300000|2022-03-15 11:05:00|7132.8|7131.8|7136.1|7135.1|7138.8|7137.8|7132.1|7131.1|3749
1647342600000|2022-03-15 11:10:00|7136.3|7135.3|7135.3|7134.3|7140.3|7139.3|7132.6|7131.6|1151
1647342900000|2022-03-15 11:15:00|7135.1|7134.1|7132.8|7131.8|7138.6|7137.6|7131.8|7130.8|2903
1647343200000|2022-03-15 11:20:00|7133.3|7132.3|7127.8|7126.8|7134.1|7133.1|7122.8|7121.8|1417
1647343500000|2022-03-15 11:25:00|7127.3|7126.3|7127.8|7126.8|7129.8|7128.8|7123.8|7122.8|902
1647343800000|2022-03-15 11:30:00|7127.3|7126.3|7129.6|7128.6|7130.6|7129.6|7125.3|7124.3|4229
1647344100000|2022-03-15 11:35:00|7129.3|7128.3|7128.8|7127.8|7133.3|7132.3|7127.3|7126.3|895
1647344400000|2022-03-15 11:40:00|7129.1|7128.1|7127.1|7126.1|7129.1|7128.1|7125.1|7124.1|552
1647344700000|2022-03-15 11:45:00|7126.8|7125.8|7127.6|7126.6|7129.6|7128.6|7125.6|7124.6|1123
1647345000000|2022-03-15 11:50:00|7128.1|7127.1|7135.6|7134.6|7136.6|7135.6|7127.6|7126.6|1469
1647345300000|2022-03-15 11:55:00|7135.3|7134.3|7136.1|7135.1|7139.1|7138.1|7134.1|7133.1|676
1647345600000|2022-03-15 12:00:00|7135.8|7134.8|7136.1|7135.1|7138.3|7137.3|7132.1|7131.1|1356
1647345900000|2022-03-15 12:05:00|7135.8|7134.8|7133.8|7132.8|7137.1|7136.1|7132.3|7131.3|1160
1647346200000|2022-03-15 12:10:00|7134.1|7133.1|7141.1|7140.1|7142.3|7141.3|7133.3|7132.3|986
1647346500000|2022-03-15 12:15:00|7141.3|7140.3|7148.8|7147.8|7148.8|7147.8|7140.1|7139.1|869
1647346800000|2022-03-15 12:20:00|7149.1|7148.1|7154.6|7153.6|7157.8|7156.8|7148.6|7147.6|109112
1647347100000|2022-03-15 12:25:00|7154.1|7153.1|7153.8|7152.8|7155.3|7154.3|7151.1|7150.1|7253
1647347400000|2022-03-15 12:30:00|7156.1|7155.1|7162.8|7161.8|7167.8|7166.8|7153.3|7152.3|4826
1647347700000|2022-03-15 12:35:00|7163.1|7162.1|7160.3|7159.3|7163.8|7162.8|7159.3|7158.3|2621
1647348000000|2022-03-15 12:40:00|7160.1|7159.1|7157.1|7156.1|7161.6|7160.6|7156.1|7155.1|1881
1647348300000|2022-03-15 12:45:00|7157.3|7156.3|7151.7|7150.7|7159.2|7158.2|7151.2|7150.2|2239
1647348600000|2022-03-15 12:50:00|7151.9|7150.9|7150.9|7149.9|7152.9|7151.9|7147.9|7146.9|948
1647348900000|2022-03-15 12:55:00|7150.7|7149.7|7150.7|7149.7|7152.2|7151.2|7146.9|7145.9|3909
1647349200000|2022-03-15 13:00:00|7150.9|7149.9|7158.7|7157.7|7159.7|7158.7|7148.9|7147.9|1166
1647349500000|2022-03-15 13:05:00|7157.9|7156.9|7155.2|7154.2|7161.2|7160.2|7154.7|7153.7|820
1647349800000|2022-03-15 13:10:00|7155.7|7154.7|7162.4|7161.4|7165.9|7164.9|7155.4|7154.4|2256
1647350100000|2022-03-15 13:15:00|7162.7|7161.7|7168.2|7167.2|7169.7|7168.7|7162.7|7161.7|920
1647350400000|2022-03-15 13:20:00|7168.4|7167.4|7164.4|7163.4|7168.4|7167.4|7164.2|7163.2|1155
1647350700000|2022-03-15 13:25:00|7164.9|7163.9|7166.9|7165.9|7168.2|7167.2|7161.7|7160.7|3992
1647351000000|2022-03-15 13:30:00|7166.4|7165.4|7162.7|7161.7|7166.9|7165.9|7156.9|7155.9|1735
1647351300000|2022-03-15 13:35:00|7162.4|7161.4|7166.4|7165.4|7169.7|7168.7|7161.9|7160.9|5677
1647351600000|2022-03-15 13:40:00|7166.9|7165.9|7147.7|7146.7|7170.2|7169.2|7147.2|7146.2|1565
1647351900000|2022-03-15 13:45:00|7147.9|7146.9|7155.4|7154.4|7155.4|7154.4|7143.4|7142.4|1405
1647352200000|2022-03-15 13:50:00|7155.9|7154.9|7149.7|7148.7|7156.7|7155.7|7149.4|7148.4|1320
1647352500000|2022-03-15 13:55:00|7149.9|7148.9|7150.9|7149.9|7157.9|7156.9|7146.7|7145.7|12360
1647352800000|2022-03-15 14:00:00|7150.7|7149.7|7139.4|7138.4|7153.2|7152.2|7137.7|7136.7|2324
1647353100000|2022-03-15 14:05:00|7140.2|7139.2|7132.9|7131.9|7142.7|7141.7|7130.4|7129.4|921
1647353400000|2022-03-15 14:10:00|7132.7|7131.7|7127.9|7126.9|7134.7|7133.7|7124.7|7123.7|938
1647353700000|2022-03-15 14:15:00|7128.2|7127.2|7126.2|7125.2|7129.7|7128.7|7118.2|7117.2|12016
1647354000000|2022-03-15 14:20:00|7126.4|7125.4|7130.9|7129.9|7131.2|7130.2|7124.9|7123.9|2570
1647354300000|2022-03-15 14:25:00|7130.7|7129.7|7131.9|7130.9|7138.2|7137.2|7128.4|7127.4|1049
1647354600000|2022-03-15 14:30:00|7132.4|7131.4|7136.7|7135.7|7141.2|7140.2|7132.2|7131.2|1082
1647354900000|2022-03-15 14:35:00|7137.2|7136.2|7146.2|7145.2|7147.4|7146.4|7136.4|7135.4|4957
1647355200000|2022-03-15 14:40:00|7146.7|7145.7|7147.7|7146.7|7150.7|7149.7|7143.2|7142.2|1340
1647355500000|2022-03-15 14:45:00|7147.9|7146.9|7159.2|7158.2|7160.4|7159.4|7147.7|7146.7|6838
1647355800000|2022-03-15 14:50:00|7159.4|7158.4|7154.4|7153.4|7161.2|7160.2|7150.2|7149.2|2540
1647356100000|2022-03-15 14:55:00|7154.2|7153.2|7159.2|7158.2|7159.2|7158.2|7151.7|7150.7|1955
1647356400000|2022-03-15 15:00:00|7159.4|7158.4|7161.9|7160.9|7166.2|7165.2|7157.2|7156.2|1343
1647356700000|2022-03-15 15:05:00|7162.2|7161.2|7161.7|7160.7|7165.7|7164.7|7158.7|7157.7|1742
1647357000000|2022-03-15 15:10:00|7161.4|7160.4|7158.7|7157.7|7165.7|7164.7|7156.2|7155.2|924
1647357300000|2022-03-15 15:15:00|7158.2|7157.2|7155.7|7154.7|7158.2|7157.2|7152.2|7151.2|1116
1647357600000|2022-03-15 15:20:00|7156.2|7155.2|7155.2|7154.2|7158.7|7157.7|7151.2|7150.2|1440
1647357900000|2022-03-15 15:25:00|7154.7|7153.7|7158.2|7157.2|7160.2|7159.2|7152.9|7151.9|6669
1647358200000|2022-03-15 15:30:00|7158.7|7157.7|7163.2|7162.2|7163.2|7162.2|7155.7|7154.7|5968
1647358500000|2022-03-15 15:35:00|7163.4|7162.4|7166.2|7165.2|7168.2|7167.2|7162.7|7161.7|1370
1647358800000|2022-03-15 15:40:00|7165.9|7164.9|7163.7|7162.7|7166.7|7165.7|7159.9|7158.9|2984
1647359100000|2022-03-15 15:45:00|7163.9|7162.9|7167.2|7166.2|7168.2|7167.2|7163.2|7162.2|1695
1647359400000|2022-03-15 15:50:00|7167.4|7166.4|7154.9|7153.9|7174.9|7173.9|7151.9|7150.9|3259
1647359700000|2022-03-15 15:55:00|7155.2|7154.2|7146.7|7145.7|7156.4|7155.4|7136.9|7135.9|2690
1647360000000|2022-03-15 16:00:00|7146.2|7145.2|7142.9|7141.9|7151.2|7150.2|7139.7|7138.7|1394
1647360300000|2022-03-15 16:05:00|7143.2|7142.2|7153.7|7152.7|7156.2|7155.2|7141.2|7140.2|1318
1647360600000|2022-03-15 16:10:00|7153.4|7152.4|7159.4|7158.4|7160.4|7159.4|7153.2|7152.2|1095
1647360900000|2022-03-15 16:15:00|7159.7|7158.7|7158.2|7157.2|7163.7|7162.7|7157.2|7156.2|2244
1647361200000|2022-03-15 16:20:00|7157.2|7156.2|7165.7|7164.7|7166.2|7165.2|7156.2|7155.2|1696
1647361500000|2022-03-15 16:25:00|7165.4|7164.4|7174.2|7172.2|7174.2|7172.2|7163.9|7162.9|6994
1647361800000|2022-03-15 16:30:00|7173.2|7171.2|7180.7|7178.7|7183.2|7181.2|7172.7|7170.7|7441
1647362100000|2022-03-15 16:35:00|7179.9|7177.9|7195.4|7193.4|7195.7|7193.7|7177.2|7175.2|2789
1647362400000|2022-03-15 16:40:00|7195.7|7193.7|7184.7|7182.7|7196.4|7194.4|7184.4|7182.4|914
1647362700000|2022-03-15 16:45:00|7184.9|7182.9|7171.2|7169.2|7184.9|7182.9|7171.2|7169.2|938
1647363000000|2022-03-15 16:50:00|7170.9|7168.9|7166.9|7164.9|7174.2|7172.2|7161.9|7159.9|1011
1647363300000|2022-03-15 16:55:00|7166.4|7164.4|7176.7|7174.7|7179.4|7177.4|7166.2|7164.2|371
1647363600000|2022-03-15 17:00:00|7176.4|7174.4|7178.4|7176.4|7181.2|7179.2|7176.4|7174.4|443
1647363900000|2022-03-15 17:05:00|7178.2|7176.2|7170.9|7168.9|7178.4|7176.4|7170.4|7168.4|255
1647364200000|2022-03-15 17:10:00|7170.7|7168.7|7166.4|7164.4|7173.2|7171.2|7165.7|7163.7|184
1647364500000|2022-03-15 17:15:00|7166.7|7164.7|7162.7|7160.7|7168.2|7166.2|7160.7|7158.7|353
1647364800000|2022-03-15 17:20:00|7162.9|7160.9|7168.7|7166.7|7169.9|7167.9|7162.4|7160.4|162
1647365100000|2022-03-15 17:25:00|7168.9|7166.9|7160.7|7158.7|7171.9|7169.9|7160.4|7158.4|158
1647365400000|2022-03-15 17:30:00|7160.4|7158.4|7166.7|7164.7|7167.2|7165.2|7159.2|7157.2|177
1647365700000|2022-03-15 17:35:00|7167.2|7165.2|7167.9|7165.9|7172.7|7170.7|7166.2|7164.2|283
1647366000000|2022-03-15 17:40:00|7167.4|7165.4|7172.7|7170.7|7173.7|7171.7|7164.4|7162.4|178
1647366300000|2022-03-15 17:45:00|7172.9|7170.9|7172.9|7170.9|7177.4|7175.4|7170.2|7168.2|191
1647366600000|2022-03-15 17:50:00|7173.2|7171.2|7174.7|7172.7|7177.2|7175.2|7172.9|7170.9|109
1647366900000|2022-03-15 17:55:00|7174.4|7172.4|7180.7|7178.7|7182.4|7180.4|7173.9|7171.9|159
1647367200000|2022-03-15 18:00:00|7180.4|7178.4|7171.4|7169.4|7182.4|7180.4|7169.9|7167.9|135
1647367500000|2022-03-15 18:05:00|7171.9|7169.9|7175.9|7173.9|7176.9|7174.9|7168.4|7166.4|65
1647367800000|2022-03-15 18:10:00|7175.4|7173.4|7171.2|7169.2|7175.9|7173.9|7169.4|7167.4|86
1647368100000|2022-03-15 18:15:00|7170.9|7168.9|7162.4|7160.4|7171.4|7169.4|7160.7|7158.7|133
1647368400000|2022-03-15 18:20:00|7162.2|7160.2|7164.9|7162.9|7165.2|7163.2|7157.9|7155.9|129
1647368700000|2022-03-15 18:25:00|7164.7|7162.7|7163.9|7161.9|7169.4|7167.4|7162.2|7160.2|119
1647369000000|2022-03-15 18:30:00|7163.7|7161.7|7171.9|7169.9|7174.7|7172.7|7159.9|7157.9|156
1647369300000|2022-03-15 18:35:00|7172.2|7170.2|7172.9|7170.9|7173.4|7171.4|7168.4|7166.4|67
1647369600000|2022-03-15 18:40:00|7173.4|7171.4|7177.2|7175.2|7179.2|7177.2|7171.4|7169.4|137
1647369900000|2022-03-15 18:45:00|7177.7|7175.7|7190.9|7188.9|7191.2|7189.2|7177.7|7175.7|377
1647370200000|2022-03-15 18:50:00|7191.2|7189.2|7187.4|7185.4|7194.2|7192.2|7185.7|7183.7|306
1647370500000|2022-03-15 18:55:00|7187.9|7185.9|7196.9|7194.9|7199.4|7197.4|7186.9|7184.9|248
1647370800000|2022-03-15 19:00:00|7196.7|7194.7|7192.4|7190.4|7197.4|7195.4|7191.9|7189.9|194
1647371100000|2022-03-15 19:05:00|7192.2|7190.2|7190.9|7188.9|7195.4|7193.4|7190.2|7188.2|109
1647371400000|2022-03-15 19:10:00|7191.2|7189.2|7194.9|7192.9|7196.9|7194.9|7189.2|7187.2|246
1647371700000|2022-03-15 19:15:00|7194.7|7192.7|7200.7|7198.7|7201.9|7199.9|7193.9|7191.9|261
1647372000000|2022-03-15 19:20:00|7200.4|7198.4|7202.4|7200.4|7203.9|7201.9|7197.9|7195.9|216
1647372300000|2022-03-15 19:25:00|7202.7|7200.7|7204.7|7202.7|7205.7|7203.7|7201.4|7199.4|130
1647372600000|2022-03-15 19:30:00|7204.4|7202.4|7206.9|7204.9|7211.7|7209.7|7204.4|7202.4|286
1647372900000|2022-03-15 19:35:00|7206.7|7204.7|7208.2|7206.2|7210.7|7208.7|7205.4|7203.4|156
1647373200000|2022-03-15 19:40:00|7208.7|7206.7|7207.9|7205.9|7212.4|7210.4|7205.4|7203.4|470
1647373500000|2022-03-15 19:45:00|7208.2|7206.2|7212.2|7210.2|7212.9|7210.9|7203.9|7201.9|283
1647373800000|2022-03-15 19:50:00|7211.9|7209.9|7200.9|7198.9|7213.4|7211.4|7200.9|7198.9|794
1647374100000|2022-03-15 19:55:00|7201.2|7199.2|7200.2|7198.2|7201.2|7199.2|7190.2|7188.2|924
1647374400000|2022-03-15 20:00:00|7199.9|7197.9|7194.9|7192.9|7200.9|7198.9|7194.7|7192.7|117
1647374700000|2022-03-15 20:05:00|7195.2|7193.2|7194.4|7192.4|7195.7|7193.7|7193.2|7191.2|149
1647375000000|2022-03-15 20:10:00|7194.7|7192.7|7192.9|7190.9|7197.2|7195.2|7192.2|7190.2|59
1647375300000|2022-03-15 20:15:00|7193.2|7191.2|7194.2|7192.2|7196.4|7194.4|7192.4|7190.4|22
1647375600000|2022-03-15 20:20:00|7194.4|7192.4|7193.9|7191.9|7195.4|7193.4|7193.4|7191.4|10
1647375900000|2022-03-15 20:25:00|7193.7|7191.7|7193.9|7191.9|7194.4|7192.4|7193.2|7191.2|5
1647376200000|2022-03-15 20:30:00|7194.4|7192.4|7194.7|7192.7|7196.7|7194.7|7193.4|7191.4|8
1647376500000|2022-03-15 20:35:00|7194.4|7192.4|7200.7|7198.7|7200.7|7198.7|7194.2|7192.2|13
1647376800000|2022-03-15 20:40:00|7200.4|7198.4|7200.4|7198.4|7201.4|7199.4|7199.7|7197.7|12
1647377100000|2022-03-15 20:45:00|7200.7|7198.7|7199.9|7197.9|7201.4|7199.4|7198.9|7196.9|7
1647377400000|2022-03-15 20:50:00|7199.7|7197.7|7192.7|7190.7|7199.9|7197.9|7192.7|7190.7|34
1647377700000|2022-03-15 20:55:00|7192.4|7190.4|7188.5|7184.5|7192.7|7190.7|7186.4|7184.4|143
1647378000000|2022-03-15 21:00:00|7188.8|7184.8|7190.4|7186.4|7190.6|7186.6|7187.6|7183.6|0
1647378300000|2022-03-15 21:05:00|7190.2|7186.2|7191.1|7187.1|7192.2|7188.2|7190.1|7186.1|0
1647378600000|2022-03-15 21:10:00|7191|7187|7192.3|7188.3|7192.3|7188.3|7191|7187|0
1647378900000|2022-03-15 21:15:00|7192.8|7188.8|7191.4|7187.4|7192.9|7188.9|7191.4|7187.4|0
1647379200000|2022-03-15 21:20:00|7191.7|7187.7|7196.6|7192.6|7196.6|7192.6|7191.2|7187.2|0
1647379500000|2022-03-15 21:25:00|7196.7|7192.7|7195.6|7191.6|7198.2|7194.2|7195.4|7191.4|0
1647379800000|2022-03-15 21:30:00|7197.2|7193.2|7198.3|7194.3|7198.3|7194.3|7197.1|7193.1|0
1647380100000|2022-03-15 21:35:00|7198.4|7194.4|7197.7|7193.7|7198.4|7194.4|7197.6|7193.6|0
1647380400000|2022-03-15 21:40:00|7196.9|7192.9|7196.9|7192.9|7197|7193|7196.7|7192.7|0
1647380700000|2022-03-15 21:45:00|7196.8|7192.8|7197|7193|7197.1|7193.1|7196.7|7192.7|0
1647381000000|2022-03-15 21:50:00|7196.9|7192.9|7196.7|7192.7|7197|7193|7196.7|7192.7|0
1647381300000|2022-03-15 21:55:00|7196.8|7192.8|7196.8|7192.8|7196.8|7192.8|7196|7192|0
1647381600000|2022-03-15 22:00:00|7196.9|7192.9|7194.6|7190.6|7199.9|7195.9|7194.3|7190.3|0
1647381900000|2022-03-15 22:05:00|7194.8|7190.8|7193.6|7189.6|7194.8|7190.8|7190.5|7186.5|0
1647382200000|2022-03-15 22:10:00|7193.4|7189.4|7195.6|7191.6|7195.9|7191.9|7190.5|7186.5|0
1647382500000|2022-03-15 22:15:00|7195.2|7191.2|7195.1|7191.1|7196.7|7192.7|7194.5|7190.5|0
1647382800000|2022-03-15 22:20:00|7195.6|7191.6|7192.3|7188.3|7196|7192|7191.8|7187.8|0
1647383100000|2022-03-15 22:25:00|7192.1|7188.1|7192.3|7188.3|7194.8|7190.8|7191.8|7187.8|0
1647383400000|2022-03-15 22:30:00|7192.7|7188.7|7189.9|7185.9|7193.2|7189.2|7189.1|7185.1|0
1647383700000|2022-03-15 22:35:00|7190|7186|7189|7185|7190.9|7186.9|7188.6|7184.6|0
1647384000000|2022-03-15 22:40:00|7189.2|7185.2|7189.6|7185.6|7191.8|7187.8|7189.2|7185.2|0
1647384300000|2022-03-15 22:45:00|7189.9|7185.9|7190.9|7186.9|7191.7|7187.7|7189.6|7185.6|0
1647384600000|2022-03-15 22:50:00|7190.7|7186.7|7192|7188|7192.2|7188.2|7190.5|7186.5|0
1647384900000|2022-03-15 22:55:00|7191.8|7187.8|7191|7187|7192.2|7188.2|7188.4|7184.4|0
1647385200000|2022-03-15 23:00:00|7191.2|7187.2|7190.2|7186.2|7192.3|7188.3|7190|7186|0
1647385500000|2022-03-15 23:05:00|7190|7186|7189|7185|7190.6|7186.6|7188.1|7184.1|0
1647385800000|2022-03-15 23:10:00|7189.2|7185.2|7188.2|7184.2|7189.5|7185.5|7187.7|7183.7|0
1647386100000|2022-03-15 23:15:00|7188.7|7184.7|7191.2|7187.2|7192.5|7188.5|7188.7|7184.7|0
1647386400000|2022-03-15 23:20:00|7191.4|7187.4|7193.1|7189.1|7195.3|7191.3|7191|7187|0
1647386700000|2022-03-15 23:25:00|7192.9|7188.9|7189.4|7185.4|7193.1|7189.1|7187.5|7183.5|0
1647387000000|2022-03-15 23:30:00|7189.2|7185.2|7187.4|7183.4|7189.2|7185.2|7185.6|7181.6|0
1647387300000|2022-03-15 23:35:00|7187.6|7183.6|7199.4|7195.4|7205.6|7201.6|7186.3|7182.3|0
1647387600000|2022-03-15 23:40:00|7199.2|7195.2|7199.7|7195.7|7201.1|7197.1|7198.7|7194.7|0
1647387900000|2022-03-15 23:45:00|7199.9|7195.9|7196.4|7192.4|7201.2|7197.2|7195.5|7191.5|0
1647388200000|2022-03-15 23:50:00|7196.2|7192.2|7189.6|7185.6|7196.2|7192.2|7188.5|7184.5|0
1647388500000|2022-03-15 23:55:00|7189.4|7185.4|7189|7185|7191.5|7187.5|7186.4|7182.4|0
1647388800000|2022-03-16 00:00:00|7188.6|7184.6|7186|7182|7190.3|7186.3|7184.8|7180.8|0
1647389100000|2022-03-16 00:05:00|7186.2|7182.2|7190.3|7186.3|7190.8|7186.8|7185.2|7181.2|0
1647389400000|2022-03-16 00:10:00|7189.7|7185.7|7187.2|7183.2|7191.6|7187.6|7187|7183|0
1647389700000|2022-03-16 00:15:00|7187.4|7183.4|7180.9|7176.9|7187.4|7183.4|7179.5|7175.5|0
1647390000000|2022-03-16 00:20:00|7180.8|7176.8|7180.5|7176.5|7183.3|7179.3|7175.1|7171.1|0
1647390300000|2022-03-16 00:25:00|7180.8|7176.8|7176.4|7172.4|7181.9|7177.9|7172.6|7168.6|0
1647390600000|2022-03-16 00:30:00|7176.7|7172.7|7178.4|7174.4|7183|7179|7176.7|7172.7|0
1647390900000|2022-03-16 00:35:00|7178.5|7174.5|7177.9|7173.9|7179.6|7175.6|7176.9|7172.9|0
1647391200000|2022-03-16 00:40:00|7178|7174|7178.5|7174.5|7181.9|7177.9|7176.3|7172.3|0
1647391500000|2022-03-16 00:45:00|7178.4|7174.4|7178.5|7174.5|7181.2|7177.2|7175.9|7171.9|0
1647391800000|2022-03-16 00:50:00|7178.8|7174.8|7181.9|7177.9|7182.2|7178.2|7175.5|7171.5|0
1647392100000|2022-03-16 00:55:00|7182|7178|7181.8|7177.8|7191.4|7187.4|7181.7|7177.7|0
1647392400000|2022-03-16 01:00:00|7181.7|7177.7|7187.9|7184.9|7188.7|7185.7|7181.7|7177.7|58
1647392700000|2022-03-16 01:05:00|7189.4|7186.4|7186.9|7183.9|7192.9|7189.9|7185.9|7182.9|25
1647393000000|2022-03-16 01:10:00|7186.4|7183.4|7187.9|7184.9|7188.2|7185.2|7183.4|7180.4|72
1647393300000|2022-03-16 01:15:00|7188.9|7185.9|7193.2|7190.2|7194.2|7191.2|7184.7|7181.7|96
1647393600000|2022-03-16 01:20:00|7192.2|7189.2|7194.9|7191.9|7194.9|7191.9|7187.9|7184.9|50
1647393900000|2022-03-16 01:25:00|7194.4|7191.4|7188.9|7185.9|7194.4|7191.4|7188.9|7185.9|27
1647394200000|2022-03-16 01:30:00|7189.2|7186.2|7186.7|7183.7|7195.2|7192.2|7185.9|7182.9|36
1647394500000|2022-03-16 01:35:00|7186.9|7183.9|7186.7|7183.7|7187.2|7184.2|7186.2|7183.2|1
1647394800000|2022-03-16 01:40:00|7186.4|7183.4|7187.2|7184.2|7188.2|7185.2|7186.4|7183.4|1
1647395100000|2022-03-16 01:45:00|7187.4|7184.4|7186.9|7183.9|7188.7|7185.7|7184.7|7181.7|15
1647395400000|2022-03-16 01:50:00|7187.2|7184.2|7189.9|7186.9|7190.2|7187.2|7186.2|7183.2|3
1647395700000|2022-03-16 01:55:00|7188.9|7185.9|7195.7|7192.7|7196.9|7193.9|7188.7|7185.7|21
1647396000000|2022-03-16 02:00:00|7196.4|7193.4|7202.2|7199.2|7202.4|7199.4|7196.4|7193.4|47
1647396300000|2022-03-16 02:05:00|7201.9|7198.9|7202.4|7199.4|7203.4|7200.4|7197.9|7194.9|22
1647396600000|2022-03-16 02:10:00|7202.2|7199.2|7206.4|7203.4|7206.4|7203.4|7202.2|7199.2|25
1647396900000|2022-03-16 02:15:00|7206.9|7203.9|7201.7|7198.7|7206.9|7203.9|7199.7|7196.7|21
1647397200000|2022-03-16 02:20:00|7200.9|7197.9|7201.2|7198.2|7201.4|7198.4|7199.9|7196.9|11
1647397500000|2022-03-16 02:25:00|7201.4|7198.4|7205.7|7202.7|7205.7|7202.7|7200.2|7197.2|53
1647397800000|2022-03-16 02:30:00|7206.2|7203.2|7201.9|7198.9|7206.2|7203.2|7200.4|7197.4|40
1647398100000|2022-03-16 02:35:00|7201.7|7198.7|7203.4|7200.4|7205.4|7202.4|7200.4|7197.4|28
1647398400000|2022-03-16 02:40:00|7202.9|7199.9|7205.4|7202.4|7206.9|7203.9|7202.2|7199.2|21
1647398700000|2022-03-16 02:45:00|7205.7|7202.7|7203.9|7200.9|7206.4|7203.4|7202.9|7199.9|10
1647399000000|2022-03-16 02:50:00|7203.4|7200.4|7196.9|7193.9|7203.4|7200.4|7196.9|7193.9|29
1647399300000|2022-03-16 02:55:00|7196.7|7193.7|7189.4|7186.4|7197.4|7194.4|7188.4|7185.4|21
1647399600000|2022-03-16 03:00:00|7189.2|7186.2|7187.4|7184.4|7194.7|7191.7|7186.9|7183.9|13
1647399900000|2022-03-16 03:05:00|7187.2|7184.2|7180.9|7177.9|7187.7|7184.7|7177.9|7174.9|48
1647400200000|2022-03-16 03:10:00|7182.9|7179.9|7177.2|7174.2|7185.9|7182.9|7176.9|7173.9|98
1647400500000|2022-03-16 03:15:00|7177.4|7174.4|7179.9|7176.9|7180.2|7177.2|7172.9|7169.9|156
1647400800000|2022-03-16 03:20:00|7180.2|7177.2|7182.4|7179.4|7182.7|7179.7|7174.9|7171.9|143
1647401100000|2022-03-16 03:25:00|7183.2|7180.2|7186.4|7183.4|7188.9|7185.9|7180.9|7177.9|46
1647401400000|2022-03-16 03:30:00|7186.9|7183.9|7184.7|7181.7|7190.7|7187.7|7184.4|7181.4|114
1647401700000|2022-03-16 03:35:00|7184.2|7181.2|7184.9|7181.9|7189.9|7186.9|7184.2|7181.2|120
1647402000000|2022-03-16 03:40:00|7184.7|7181.7|7184.7|7181.7|7186.9|7183.9|7181.7|7178.7|184
1647402300000|2022-03-16 03:45:00|7183.2|7180.2|7185.2|7182.2|7188.9|7185.9|7182.9|7179.9|147
1647402600000|2022-03-16 03:50:00|7185.4|7182.4|7182.2|7179.2|7186.9|7183.9|7181.7|7178.7|101
1647402900000|2022-03-16 03:55:00|7181.9|7178.9|7185.9|7182.9|7189.9|7186.9|7181.9|7178.9|160
1647403200000|2022-03-16 04:00:00|7184.7|7181.7|7187.9|7184.9|7189.9|7186.9|7184.4|7181.4|168
1647403500000|2022-03-16 04:05:00|7189.7|7186.7|7189.7|7186.7|7192.4|7189.4|7185.7|7182.7|150
1647403800000|2022-03-16 04:10:00|7189.9|7186.9|7187.9|7184.9|7194.4|7191.4|7187.7|7184.7|155
1647404100000|2022-03-16 04:15:00|7186.9|7183.9|7186.9|7183.9|7188.9|7185.9|7184.7|7181.7|146
1647404400000|2022-03-16 04:20:00|7186.4|7183.4|7188.2|7185.2|7189.4|7186.4|7183.4|7180.4|129
1647404700000|2022-03-16 04:25:00|7188.4|7185.4|7188.4|7185.4|7190.9|7187.9|7186.7|7183.7|109
1647405000000|2022-03-16 04:30:00|7186.9|7183.9|7186.2|7183.2|7188.9|7185.9|7185.9|7182.9|5
1647405300000|2022-03-16 04:35:00|7186.4|7183.4|7190.2|7187.2|7190.2|7187.2|7186.4|7183.4|18
1647405600000|2022-03-16 04:40:00|7190.4|7187.4|7192.2|7189.2|7194.2|7191.2|7190.4|7187.4|8
1647405900000|2022-03-16 04:45:00|7191.9|7188.9|7197.9|7194.9|7197.9|7194.9|7191.9|7188.9|19
1647406200000|2022-03-16 04:50:00|7196.9|7193.9|7197.9|7194.9|7197.9|7194.9|7195.9|7192.9|10
1647406500000|2022-03-16 04:55:00|7198.7|7195.7|7198.9|7195.9|7200.2|7197.2|7198.7|7195.7|28
1647406800000|2022-03-16 05:00:00|7199.7|7196.7|7201.2|7198.2|7203.7|7200.7|7198.9|7195.9|28
1647407100000|2022-03-16 05:05:00|7200.4|7197.4|7204.4|7201.4|7206.4|7203.4|7200.2|7197.2|21
1647407400000|2022-03-16 05:10:00|7204.9|7201.9|7198.4|7195.4|7205.2|7202.2|7198.4|7195.4|19
1647407700000|2022-03-16 05:15:00|7198.7|7195.7|7210.2|7207.2|7210.9|7207.9|7198.7|7195.7|48
1647408000000|2022-03-16 05:20:00|7210.4|7207.4|7213.2|7210.2|7216.2|7213.2|7210.4|7207.4|69
1647408300000|2022-03-16 05:25:00|7214.2|7211.2|7216.4|7213.4|7217.4|7214.4|7213.2|7210.2|77
1647408600000|2022-03-16 05:30:00|7216.2|7213.2|7219.9|7216.9|7219.9|7216.9|7213.2|7210.2|66
1647408900000|2022-03-16 05:35:00|7219.7|7216.7|7223.2|7220.2|7223.4|7220.4|7214.2|7211.2|63
1647409200000|2022-03-16 05:40:00|7223.4|7220.4|7232.2|7229.2|7233.2|7230.2|7220.7|7217.7|125
1647409500000|2022-03-16 05:45:00|7232.4|7229.4|7240.9|7237.9|7244.9|7241.9|7230.2|7227.2|148
1647409800000|2022-03-16 05:50:00|7241.2|7238.2|7233.9|7230.9|7242.9|7239.9|7227.9|7224.9|120
1647410100000|2022-03-16 05:55:00|7234.2|7231.2|7240.4|7237.4|7240.9|7237.9|7231.9|7228.9|82
1647410400000|2022-03-16 06:00:00|7239.7|7236.7|7245.2|7242.2|7246.2|7243.2|7236.9|7233.9|104
1647410700000|2022-03-16 06:05:00|7243.9|7240.9|7245.4|7242.4|7247.4|7244.4|7240.7|7237.7|69
1647411000000|2022-03-16 06:10:00|7245.7|7242.7|7246.4|7243.4|7248.9|7245.9|7243.7|7240.7|55
1647411300000|2022-03-16 06:15:00|7245.9|7242.9|7257.7|7254.7|7257.9|7254.9|7244.7|7241.7|97
1647411600000|2022-03-16 06:20:00|7257.4|7254.4|7257.2|7254.2|7257.7|7254.7|7250.2|7247.2|83
1647411900000|2022-03-16 06:25:00|7257.7|7254.7|7249.9|7246.9|7257.7|7254.7|7249.2|7246.2|105
1647412200000|2022-03-16 06:30:00|7249.7|7246.7|7253.2|7250.2|7256.7|7253.7|7247.7|7244.7|137
1647412500000|2022-03-16 06:35:00|7253.4|7250.4|7255.4|7252.4|7257.4|7254.4|7250.4|7247.4|69
1647412800000|2022-03-16 06:40:00|7255.7|7252.7|7273.2|7270.2|7279.7|7276.7|7251.4|7248.4|202
1647413100000|2022-03-16 06:45:00|7272.7|7269.7|7276.4|7273.4|7278.7|7275.7|7268.7|7265.7|395
1647413400000|2022-03-16 06:50:00|7276.2|7273.2|7274.4|7271.4|7276.2|7273.2|7262.2|7259.2|152
1647413700000|2022-03-16 06:55:00|7274.2|7271.2|7276.7|7273.7|7276.7|7273.7|7266.2|7263.2|179
1647414000000|2022-03-16 07:00:00|7279.2|7276.2|7279.9|7277.9|7284.4|7282.4|7272.7|7270.7|465
1647414300000|2022-03-16 07:05:00|7279.7|7277.7|7286.9|7284.9|7292.2|7290.2|7277.2|7275.2|292
1647414600000|2022-03-16 07:10:00|7287.4|7285.4|7289.2|7287.2|7301.9|7299.9|7284.2|7282.2|493
1647414900000|2022-03-16 07:15:00|7288.9|7286.9|7276.9|7274.9|7288.9|7286.9|7276.9|7274.9|236
1647415200000|2022-03-16 07:20:00|7276.7|7274.7|7286.9|7284.9|7287.4|7285.4|7273.9|7271.9|219
1647415500000|2022-03-16 07:25:00|7286.7|7284.7|7293.4|7291.4|7293.9|7291.9|7285.4|7283.4|262
1647415800000|2022-03-16 07:30:00|7293.2|7291.2|7276.9|7274.9|7293.2|7291.2|7275.4|7273.4|606
1647416100000|2022-03-16 07:35:00|7277.4|7275.4|7285.4|7283.4|7286.2|7284.2|7275.4|7273.4|709
1647416400000|2022-03-16 07:40:00|7284.9|7282.9|7280.4|7278.4|7285.4|7283.4|7275.9|7273.9|457
1647416700000|2022-03-16 07:45:00|7281.4|7279.4|7279.4|7277.4|7284.2|7282.2|7274.9|7272.9|415
1647417000000|2022-03-16 07:50:00|7278.9|7276.9|7291.9|7289.9|7292.4|7290.4|7276.2|7274.2|542
1647417300000|2022-03-16 07:55:00|7291.2|7289.2|7296.4|7294.4|7298.2|7296.2|7282.9|7280.9|889
1647417600000|2022-03-16 08:00:00|7295.9|7294.9|7271.9|7270.9|7298.2|7297.2|7271.4|7270.4|4177
1647417900000|2022-03-16 08:05:00|7270.9|7269.9|7263.4|7262.4|7275.7|7274.7|7259.9|7258.9|1845
1647418200000|2022-03-16 08:10:00|7263.7|7262.7|7260.4|7259.4|7268.9|7267.9|7254.7|7253.7|5492
1647418500000|2022-03-16 08:15:00|7259.9|7258.9|7277.9|7276.9|7286.7|7285.7|7258.9|7257.9|2255
1647418800000|2022-03-16 08:20:00|7278.4|7277.4|7277.9|7276.9|7284.4|7283.4|7270.4|7269.4|1810
1647419100000|2022-03-16 08:25:00|7278.2|7277.2|7280.4|7279.4|7282.4|7281.4|7267.9|7266.9|1292
1647419400000|2022-03-16 08:30:00|7279.9|7278.9|7273.4|7272.4|7286.9|7285.9|7272.7|7271.7|1413
1647419700000|2022-03-16 08:35:00|7272.7|7271.7|7274.4|7273.4|7278.4|7277.4|7265.2|7264.2|674
1647420000000|2022-03-16 08:40:00|7273.7|7272.7|7266|7265|7280.9|7279.9|7266|7265|772
1647420300000|2022-03-16 08:45:00|7265.5|7264.5|7267.3|7266.3|7270.8|7269.8|7264|7263|841
1647420600000|2022-03-16 08:50:00|7267.5|7266.5|7268|7267|7274.3|7273.3|7266.8|7265.8|779
1647420900000|2022-03-16 08:55:00|7267.5|7266.5|7268.5|7267.5|7271|7270|7264|7263|787
1647421200000|2022-03-16 09:00:00|7268.3|7267.3|7263.5|7262.5|7269.3|7268.3|7261.3|7260.3|839
1647421500000|2022-03-16 09:05:00|7263.3|7262.3|7259|7258|7265.3|7264.3|7257.3|7256.3|1060
1647421800000|2022-03-16 09:10:00|7259.5|7258.5|7259|7258|7264.5|7263.5|7256.5|7255.5|674
1647422100000|2022-03-16 09:15:00|7259.3|7258.3|7258|7257|7262|7261|7255.5|7254.5|826
1647422400000|2022-03-16 09:20:00|7258.5|7257.5|7260|7259|7262|7261|7257.5|7256.5|756
1647422700000|2022-03-16 09:25:00|7260.3|7259.3|7254.5|7253.5|7261.3|7260.3|7251.5|7250.5|1307
1647423000000|2022-03-16 09:30:00|7254.8|7253.8|7253.3|7252.3|7257.3|7256.3|7252.3|7251.3|2303
1647423300000|2022-03-16 09:35:00|7253|7252|7246|7245|7253.3|7252.3|7244.5|7243.5|885
1647423600000|2022-03-16 09:40:00|7246.5|7245.5|7245.8|7244.8|7249|7248|7243.5|7242.5|666
1647423900000|2022-03-16 09:45:00|7246|7245|7243.5|7242.5|7246|7245|7240.8|7239.8|700
1647424200000|2022-03-16 09:50:00|7243.3|7242.3|7244|7243|7248.8|7247.8|7241|7240|502
1647424500000|2022-03-16 09:55:00|7243.3|7242.3|7247.8|7246.8|7249.3|7248.3|7243.3|7242.3|1893
1647424800000|2022-03-16 10:00:00|7247.5|7246.5|7252.5|7251.5|7255|7254|7245.5|7244.5|617
1647425100000|2022-03-16 10:05:00|7252.3|7251.3|7252.5|7251.5|7253.3|7252.3|7248.5|7247.5|643
1647425400000|2022-03-16 10:10:00|7258.5|7257.5|7262|7261|7266.5|7265.5|7253.8|7252.8|2244
1647425700000|2022-03-16 10:15:00|7262.5|7261.5|7254.5|7253.5|7265|7264|7248.5|7247.5|1053
1647426000000|2022-03-16 10:20:00|7254|7253|7255.5|7254.5|7256.3|7255.3|7252|7251|675
1647426300000|2022-03-16 10:25:00|7255.8|7254.8|7251.3|7250.3|7256.3|7255.3|7250.8|7249.8|651
1647426600000|2022-03-16 10:30:00|7251.5|7250.5|7250.3|7249.3|7256.3|7255.3|7249.8|7248.8|700
1647426900000|2022-03-16 10:35:00|7250.5|7249.5|7247.3|7246.3|7251.8|7250.8|7241.5|7240.5|750
1647427200000|2022-03-16 10:40:00|7247.5|7246.5|7253|7252|7253.3|7252.3|7245.5|7244.5|961
1647427500000|2022-03-16 10:45:00|7253.3|7252.3|7256.5|7255.5|7258|7257|7247.8|7246.8|767
1647427800000|2022-03-16 10:50:00|7257|7256|7258.5|7257.5|7262.8|7261.8|7256|7255|1024
1647428100000|2022-03-16 10:55:00|7259|7258|7262.5|7261.5|7264|7263|7257.3|7256.3|692
1647428400000|2022-03-16 11:00:00|7262.3|7261.3|7263|7262|7265.5|7264.5|7257.3|7256.3|785
1647428700000|2022-03-16 11:05:00|7262.5|7261.5|7265.5|7264.5|7266.3|7265.3|7261.3|7260.3|872
1647429000000|2022-03-16 11:10:00|7265.3|7264.3|7266|7265|7266.5|7265.5|7260.8|7259.8|892
1647429300000|2022-03-16 11:15:00|7266.3|7265.3|7271|7270|7271.8|7270.8|7263|7262|553
1647429600000|2022-03-16 11:20:00|7270.8|7269.8|7267.8|7266.8|7272.3|7271.3|7267.3|7266.3|995
1647429900000|2022-03-16 11:25:00|7268|7267|7276.3|7275.3|7276.8|7275.8|7266.8|7265.8|1135
1647430200000|2022-03-16 11:30:00|7276.8|7275.8|7273.5|7272.5|7278|7277|7273.3|7272.3|731
1647430500000|2022-03-16 11:35:00|7273.3|7272.3|7269.3|7268.3|7274.5|7273.5|7268.8|7267.8|536
1647430800000|2022-03-16 11:40:00|7269|7268|7268|7267|7269.3|7268.3|7266.8|7265.8|719
1647431100000|2022-03-16 11:45:00|7268.3|7267.3|7266.5|7265.5|7269.3|7268.3|7265.3|7264.3|637
1647431400000|2022-03-16 11:50:00|7266.8|7265.8|7266|7265|7269.3|7268.3|7265.8|7264.8|594
1647431700000|2022-03-16 11:55:00|7266.3|7265.3|7272|7271|7272|7271|7266.3|7265.3|1507
1647432000000|2022-03-16 12:00:00|7272.3|7271.3|7274.5|7273.5|7279.3|7278.3|7272|7271|444
1647432300000|2022-03-16 12:05:00|7274.8|7273.8|7278.8|7277.8|7279.3|7278.3|7274.5|7273.5|328
1647432600000|2022-03-16 12:10:00|7278.5|7277.5|7272.3|7271.3|7279|7278|7272.3|7271.3|1215
1647432900000|2022-03-16 12:15:00|7272.5|7271.5|7275.8|7274.8|7276.3|7275.3|7272|7271|367
1647433200000|2022-03-16 12:20:00|7276|7275|7274.3|7273.3|7277|7276|7273.3|7272.3|512
1647433500000|2022-03-16 12:25:00|7273.8|7272.8|7275.3|7274.3|7277.5|7276.5|7273.3|7272.3|365
1647433800000|2022-03-16 12:30:00|7275.5|7274.5|7273.5|7272.5|7278.3|7277.3|7273|7272|504
1647434100000|2022-03-16 12:35:00|7273.3|7272.3|7270.5|7269.5|7274.8|7273.8|7270.3|7269.3|582
1647434400000|2022-03-16 12:40:00|7270.8|7269.8|7276.8|7275.8|7277.3|7276.3|7270.8|7269.8|312
1647434700000|2022-03-16 12:45:00|7277|7276|7274.5|7273.5|7278|7277|7274|7273|384
1647435000000|2022-03-16 12:50:00|7274.8|7273.8|7270|7269|7276.5|7275.5|7270|7269|885
1647435300000|2022-03-16 12:55:00|7269.5|7268.5|7266.8|7265.8|7270.3|7269.3|7265.5|7264.5|438
1647435600000|2022-03-16 13:00:00|7267.3|7266.3|7264.8|7263.8|7268.3|7267.3|7264.3|7263.3|652
1647435900000|2022-03-16 13:05:00|7265|7264|7266|7265|7266.5|7265.5|7263.5|7262.5|453
1647436200000|2022-03-16 13:10:00|7265.8|7264.8|7265.8|7264.8|7268.8|7267.8|7265.3|7264.3|312
1647436500000|2022-03-16 13:15:00|7266|7265|7268.8|7267.8|7269.3|7268.3|7264.5|7263.5|1648
1647436800000|2022-03-16 13:20:00|7268.5|7267.5|7268.5|7267.5|7271.8|7270.8|7266|7265|400
1647437100000|2022-03-16 13:25:00|7267.8|7266.8|7266.8|7265.8|7269.3|7268.3|7266|7265|665
1647437400000|2022-03-16 13:30:00|7267|7266|7269|7268|7270.8|7269.8|7266|7265|675
1647437700000|2022-03-16 13:35:00|7269.3|7268.3|7272.3|7271.3|7272.3|7271.3|7267|7266|735
1647438000000|2022-03-16 13:40:00|7272.8|7271.8|7277.8|7276.8|7277.8|7276.8|7269.8|7268.8|847
1647438300000|2022-03-16 13:45:00|7277.3|7276.3|7279|7278|7280.5|7279.5|7274.5|7273.5|445
1647438600000|2022-03-16 13:50:00|7279.3|7278.3|7271.3|7270.3|7281.3|7280.3|7270.5|7269.5|539
1647438900000|2022-03-16 13:55:00|7271.5|7270.5|7277.8|7276.8|7282.8|7281.8|7271.3|7270.3|511
1647439200000|2022-03-16 14:00:00|7278.5|7277.5|7269.6|7268.6|7282|7281|7267.8|7266.8|439
1647439500000|2022-03-16 14:05:00|7269.8|7268.8|7268.1|7267.1|7272.8|7271.8|7266.6|7265.6|651
1647439800000|2022-03-16 14:10:00|7268.3|7267.3|7290.6|7289.6|7291.1|7290.1|7268.1|7267.1|3543
1647440100000|2022-03-16 14:15:00|7290.3|7289.3|7299.8|7298.8|7314.3|7313.3|7290.3|7289.3|2334
1647440400000|2022-03-16 14:20:00|7299.1|7298.1|7296.6|7295.6|7307.3|7306.3|7293.3|7292.3|2270
1647440700000|2022-03-16 14:25:00|7296.8|7295.8|7289.3|7288.3|7298.6|7297.6|7287.6|7286.6|1884
1647441000000|2022-03-16 14:30:00|7289.1|7288.1|7296.3|7295.3|7298.8|7297.8|7285.6|7284.6|1455
1647441300000|2022-03-16 14:35:00|7296.8|7295.8|7305.6|7304.6|7305.6|7304.6|7294.6|7293.6|745
1647441600000|2022-03-16 14:40:00|7305.8|7304.8|7282.8|7281.8|7305.8|7304.8|7265.3|7264.3|4791
1647441900000|2022-03-16 14:45:00|7283.3|7282.3|7281.3|7280.3|7287.3|7286.3|7275.3|7274.3|770
1647442200000|2022-03-16 14:50:00|7281.6|7280.6|7281.3|7280.3|7286.8|7285.8|7276.3|7275.3|637
1647442500000|2022-03-16 14:55:00|7281.6|7280.6|7297.1|7296.1|7297.8|7296.8|7279.3|7278.3|715
1647442800000|2022-03-16 15:00:00|7296.8|7295.8|7301.1|7300.1|7303.8|7302.8|7283.6|7282.6|1851
1647443100000|2022-03-16 15:05:00|7301.3|7300.3|7293.3|7292.3|7301.6|7300.6|7291.3|7290.3|1031
1647443400000|2022-03-16 15:10:00|7292.8|7291.8|7298.6|7297.6|7302.8|7301.8|7292.8|7291.8|1248
1647443700000|2022-03-16 15:15:00|7298.8|7297.8|7297.8|7296.8|7303.3|7302.3|7293.3|7292.3|1140
1647444000000|2022-03-16 15:20:00|7298.3|7297.3|7297.3|7296.3|7300.3|7299.3|7293.6|7292.6|604
1647444300000|2022-03-16 15:25:00|7297.6|7296.6|7295.3|7294.3|7300.8|7299.8|7291.3|7290.3|1533
1647444600000|2022-03-16 15:30:00|7296.1|7295.1|7291.3|7290.3|7298.3|7297.3|7288.3|7287.3|925
1647444900000|2022-03-16 15:35:00|7291.8|7290.8|7285.8|7284.8|7293.1|7292.1|7280.6|7279.6|807
1647445200000|2022-03-16 15:40:00|7286.3|7285.3|7286.8|7285.8|7289.8|7288.8|7280.8|7279.8|1858
1647445500000|2022-03-16 15:45:00|7287.1|7286.1|7289.3|7288.3|7291.6|7290.6|7285.6|7284.6|3357
1647445800000|2022-03-16 15:50:00|7289.8|7288.8|7290.3|7289.3|7295.6|7294.6|7288.6|7287.6|1085
1647446100000|2022-03-16 15:55:00|7290.6|7289.6|7295.8|7294.8|7298.6|7297.6|7290.3|7289.3|1159
1647446400000|2022-03-16 16:00:00|7296.1|7295.1|7299.8|7298.8|7301.6|7300.6|7294.1|7293.1|935
1647446700000|2022-03-16 16:05:00|7300.1|7299.1|7296.1|7295.1|7300.3|7299.3|7296.1|7295.1|614
1647447000000|2022-03-16 16:10:00|7296.3|7295.3|7298.1|7297.1|7298.6|7297.6|7294.3|7293.3|390
1647447300000|2022-03-16 16:15:00|7297.8|7296.8|7295.1|7294.1|7299.3|7298.3|7294.1|7293.1|951
1647447600000|2022-03-16 16:20:00|7295.3|7294.3|7296.8|7295.8|7300.3|7299.3|7294.1|7293.1|914
1647447900000|2022-03-16 16:25:00|7297.1|7296.1|7302.8|7300.8|7306.1|7305.1|7295.6|7294.6|6021
1647448200000|2022-03-16 16:30:00|7294.2|7292.2|7286.2|7284.2|7302.2|7300.2|7281|7279|5396
1647448500000|2022-03-16 16:35:00|7294.5|7292.5|7285.2|7283.2|7296.2|7294.2|7284.5|7282.5|4330
1647448800000|2022-03-16 16:40:00|7285|7283|7288.2|7286.2|7290.5|7288.5|7282.5|7280.5|729
1647449100000|2022-03-16 16:45:00|7288.5|7286.5|7271.7|7269.7|7288.7|7286.7|7267.7|7265.7|604
1647449400000|2022-03-16 16:50:00|7272.5|7270.5|7276.2|7274.2|7277.7|7275.7|7269.2|7267.2|306
1647449700000|2022-03-16 16:55:00|7276|7274|7280.7|7278.7|7281.5|7279.5|7274.5|7272.5|573
1647450000000|2022-03-16 17:00:00|7280.5|7278.5|7272.2|7270.2|7283.2|7281.2|7272.2|7270.2|280
1647450300000|2022-03-16 17:05:00|7272|7270|7262.2|7260.2|7274.7|7272.7|7262.2|7260.2|335
1647450600000|2022-03-16 17:10:00|7262|7260|7264|7262|7264|7262|7257.5|7255.5|162
1647450900000|2022-03-16 17:15:00|7264.2|7262.2|7265.2|7263.2|7267.2|7265.2|7262.5|7260.5|103
1647451200000|2022-03-16 17:20:00|7265.5|7263.5|7275.2|7273.2|7275.5|7273.5|7259.7|7257.7|445
1647451500000|2022-03-16 17:25:00|7275.5|7273.5|7277.7|7275.7|7280.7|7278.7|7273.7|7271.7|275
1647451800000|2022-03-16 17:30:00|7278|7276|7287.5|7285.5|7287.5|7285.5|7277.7|7275.7|231
1647452100000|2022-03-16 17:35:00|7287.2|7285.2|7289.7|7287.7|7291.5|7289.5|7287|7285|190
1647452400000|2022-03-16 17:40:00|7289.5|7287.5|7282|7280|7290|7288|7280|7278|2189
1647452700000|2022-03-16 17:45:00|7281.7|7279.7|7282.7|7280.7|7284|7282|7280.2|7278.2|91
1647453000000|2022-03-16 17:50:00|7281.7|7279.7|7287.5|7285.5|7288.2|7286.2|7280.7|7278.7|337
1647453300000|2022-03-16 17:55:00|7287|7285|7285.7|7283.7|7290.7|7288.7|7284|7282|174
1647453600000|2022-03-16 18:00:00|7282.5|7280.5|7268.5|7266.5|7285.7|7283.7|7265.7|7263.7|394
1647453900000|2022-03-16 18:05:00|7269|7267|7253.7|7251.7|7269.7|7267.7|7253.7|7251.7|231
1647454200000|2022-03-16 18:10:00|7253.5|7251.5|7249.7|7247.7|7257.5|7255.5|7241.7|7239.7|425
1647454500000|2022-03-16 18:15:00|7250.2|7248.2|7269.2|7267.2|7269.2|7267.2|7248|7246|317
1647454800000|2022-03-16 18:20:00|7269.5|7267.5|7250.2|7248.2|7270.2|7268.2|7249.7|7247.7|314
1647455100000|2022-03-16 18:25:00|7250.5|7248.5|7253.2|7251.2|7263|7261|7248|7246|227
1647455400000|2022-03-16 18:30:00|7253.7|7251.7|7242.7|7240.7|7253.7|7251.7|7238.2|7236.2|340
1647455700000|2022-03-16 18:35:00|7242.5|7240.5|7263|7261|7263.5|7261.5|7240.2|7238.2|421
1647456000000|2022-03-16 18:40:00|7263.2|7261.2|7275.2|7273.2|7278.7|7276.7|7262.7|7260.7|254
1647456300000|2022-03-16 18:45:00|7274.7|7272.7|7274.2|7272.2|7283.2|7281.2|7270|7268|298
1647456600000|2022-03-16 18:50:00|7274.5|7272.5|7280|7278|7281.5|7279.5|7270|7268|208
1647456900000|2022-03-16 18:55:00|7279.7|7277.7|7279|7277|7290.2|7288.2|7276.7|7274.7|254
1647457200000|2022-03-16 19:00:00|7278.7|7276.7|7288.7|7286.7|7289.2|7287.2|7267|7265|222
1647457500000|2022-03-16 19:05:00|7289|7287|7280.5|7278.5|7295.7|7293.7|7278.7|7276.7|344
1647457800000|2022-03-16 19:10:00|7280.2|7278.2|7288|7286|7290|7288|7277.2|7275.2|100
1647458100000|2022-03-16 19:15:00|7287.7|7285.7|7295.7|7293.7|7296.7|7294.7|7282.5|7280.5|179
1647458400000|2022-03-16 19:20:00|7296|7294|7298|7296|7304|7302|7294.5|7292.5|284
1647458700000|2022-03-16 19:25:00|7297.7|7295.7|7298.2|7296.2|7302.5|7300.5|7295.2|7293.2|126
1647459000000|2022-03-16 19:30:00|7298.5|7296.5|7294.2|7292.2|7300.2|7298.2|7289|7287|234
1647459300000|2022-03-16 19:35:00|7294|7292|7295.7|7293.7|7296.2|7294.2|7291.2|7289.2|82
1647459600000|2022-03-16 19:40:00|7295.5|7293.5|7287.2|7285.2|7297|7295|7285.7|7283.7|142
1647459900000|2022-03-16 19:45:00|7287.5|7285.5|7301.7|7299.7|7306|7304|7287.5|7285.5|540
1647460200000|2022-03-16 19:50:00|7302.7|7300.7|7314.2|7312.2|7318.5|7316.5|7300.2|7298.2|1029
1647460500000|2022-03-16 19:55:00|7314.7|7312.7|7333.2|7331.2|7334.5|7332.5|7312.5|7310.5|928
1647460800000|2022-03-16 20:00:00|7333|7331|7322.2|7320.2|7336|7334|7321.5|7319.5|206
1647461100000|2022-03-16 20:05:00|7322.7|7320.7|7322.2|7320.2|7326.2|7324.2|7321.5|7319.5|59
1647461400000|2022-03-16 20:10:00|7321.5|7319.5|7325.2|7323.2|7326.2|7324.2|7320.5|7318.5|64
1647461700000|2022-03-16 20:15:00|7324.7|7322.7|7327.2|7325.2|7331.2|7329.2|7323.5|7321.5|67
1647462000000|2022-03-16 20:20:00|7328|7326|7329.7|7327.7|7330.2|7328.2|7326.2|7324.2|26
1647462300000|2022-03-16 20:25:00|7329.5|7327.5|7327|7325|7329.7|7327.7|7326|7324|48
1647462600000|2022-03-16 20:30:00|7326.7|7324.7|7330.5|7328.5|7330.5|7328.5|7325|7323|94
1647462900000|2022-03-16 20:35:00|7330|7328|7327.5|7325.5|7331.2|7329.2|7326.5|7324.5|64
1647463200000|2022-03-16 20:40:00|7327.2|7325.2|7330|7328|7331.5|7329.5|7327|7325|40
1647463500000|2022-03-16 20:45:00|7329.2|7327.2|7322.5|7320.5|7330|7328|7322.2|7320.2|133
1647463800000|2022-03-16 20:50:00|7322.7|7320.7|7313|7311|7323.7|7321.7|7308.2|7306.2|285
1647464100000|2022-03-16 20:55:00|7313.5|7311.5|7314.6|7310.6|7316.5|7314.5|7311.5|7309.5|108
1647464400000|2022-03-16 21:00:00|7314.5|7310.5|7314|7310|7315.2|7311.2|7313|7309|0
1647464700000|2022-03-16 21:05:00|7313.8|7309.8|7313.6|7309.6|7314.1|7310.1|7312.6|7308.6|0
1647465000000|2022-03-16 21:10:00|7313.2|7309.2|7312.2|7308.2|7313.4|7309.4|7311.7|7307.7|0
1647465300000|2022-03-16 21:15:00|7312.3|7308.3|7311.9|7307.9|7313.1|7309.1|7311.7|7307.7|0
1647465600000|2022-03-16 21:20:00|7312.1|7308.1|7311.6|7307.6|7312.1|7308.1|7310.8|7306.8|0
1647465900000|2022-03-16 21:25:00|7311.7|7307.7|7313.3|7309.3|7313.6|7309.6|7311.4|7307.4|0
1647466200000|2022-03-16 21:30:00|7313.2|7309.2|7313.7|7309.7|7313.9|7309.9|7313.1|7309.1|0
1647466500000|2022-03-16 21:35:00|7313.6|7309.6|7313.7|7309.7|7313.9|7309.9|7313.2|7309.2|0
1647466800000|2022-03-16 21:40:00|7313.8|7309.8|7315.8|7311.8|7315.8|7311.8|7313.8|7309.8|0
1647467100000|2022-03-16 21:45:00|7316|7312|7314.4|7310.4|7316.6|7312.6|7314.2|7310.2|0
1647467400000|2022-03-16 21:50:00|7315.3|7311.3|7316.7|7312.7|7317.7|7313.7|7314.3|7310.3|0
1647467700000|2022-03-16 21:55:00|7317.2|7313.2|7316|7312|7317.3|7313.3|7316|7312|0
1647468000000|2022-03-16 22:00:00|7313.9|7309.9|7310.5|7306.5|7317.6|7313.6|7309.7|7305.7|0
1647468300000|2022-03-16 22:05:00|7310.6|7306.6|7311.2|7307.2|7312.3|7308.3|7308.5|7304.5|0
1647468600000|2022-03-16 22:10:00|7311.4|7307.4|7307.2|7303.2|7312|7308|7306.9|7302.9|0
1647468900000|2022-03-16 22:15:00|7307|7303|7306.4|7302.4|7308.4|7304.4|7306.1|7302.1|0
1647469200000|2022-03-16 22:20:00|7305.9|7301.9|7303.5|7299.5|7306.4|7302.4|7302.8|7298.8|0
1647469500000|2022-03-16 22:25:00|7303.1|7299.1|7304.3|7300.3|7304.5|7300.5|7300.4|7296.4|0
1647469800000|2022-03-16 22:30:00|7304.7|7300.7|7307.7|7303.7|7307.7|7303.7|7299.3|7295.3|0
1647470100000|2022-03-16 22:35:00|7307.3|7303.3|7309.5|7305.5|7309.7|7305.7|7306.7|7302.7|0
1647470400000|2022-03-16 22:40:00|7309.3|7305.3|7310.5|7306.5|7313.9|7309.9|7309.1|7305.1|0
1647470700000|2022-03-16 22:45:00|7310.9|7306.9|7311.4|7307.4|7311.9|7307.9|7310.3|7306.3|0
1647471000000|2022-03-16 22:50:00|7311|7307|7311.9|7307.9|7312.3|7308.3|7310.2|7306.2|0
1647471300000|2022-03-16 22:55:00|7311.7|7307.7|7313.9|7309.9|7317.3|7313.3|7310.8|7306.8|0
1647471600000|2022-03-16 23:00:00|7314.4|7310.4|7311.9|7307.9|7317.8|7313.8|7310.2|7306.2|0
1647471900000|2022-03-16 23:05:00|7311.8|7307.8|7307.3|7303.3|7312|7308|7307.1|7303.1|0
1647472200000|2022-03-16 23:10:00|7307.1|7303.1|7306.6|7302.6|7308.4|7304.4|7304.8|7300.8|0
1647472500000|2022-03-16 23:15:00|7306.8|7302.8|7310.5|7306.5|7310.5|7306.5|7305.3|7301.3|0
1647472800000|2022-03-16 23:20:00|7310|7306|7308.9|7304.9|7310.6|7306.6|7308.7|7304.7|0
1647473100000|2022-03-16 23:25:00|7309.3|7305.3|7312.3|7308.3|7313.2|7309.2|7309.3|7305.3|0
1647473400000|2022-03-16 23:30:00|7312.5|7308.5|7313.2|7309.2|7314|7310|7311.6|7307.6|0
1647473700000|2022-03-16 23:35:00|7313.6|7309.6|7309.9|7305.9|7314.2|7310.2|7309.7|7305.7|0
1647474000000|2022-03-16 23:40:00|7309.7|7305.7|7311.8|7307.8|7313|7309|7309.7|7305.7|0
1647474300000|2022-03-16 23:45:00|7312|7308|7314.3|7310.3|7314.7|7310.7|7311|7307|0
1647474600000|2022-03-16 23:50:00|7314.1|7310.1|7318.7|7314.7|7320.5|7316.5|7313.7|7309.7|0
1647474900000|2022-03-16 23:55:00|7318.9|7314.9|7319.4|7315.4|7321.3|7317.3|7317.1|7313.1|0
1647475200000|2022-03-17 00:00:00|7318.8|7314.8|7315.4|7311.4|7320.9|7316.9|7312|7308|0
1647475500000|2022-03-17 00:05:00|7315.6|7311.6|7318.3|7314.3|7319.6|7315.6|7310.8|7306.8|0
1647475800000|2022-03-17 00:10:00|7318.7|7314.7|7316.8|7312.8|7321.3|7317.3|7315.2|7311.2|0
1647476100000|2022-03-17 00:15:00|7316.4|7312.4|7319.5|7315.5|7320.9|7316.9|7313.3|7309.3|0
1647476400000|2022-03-17 00:20:00|7320|7316|7321|7317|7323.1|7319.1|7317.6|7313.6|0
1647476700000|2022-03-17 00:25:00|7321.2|7317.2|7316.2|7312.2|7326.7|7322.7|7315.9|7311.9|0
1647477000000|2022-03-17 00:30:00|7316.3|7312.3|7320.4|7316.4|7322.7|7318.7|7316.1|7312.1|0
1647477300000|2022-03-17 00:35:00|7320.5|7316.5|7323.6|7319.6|7324.1|7320.1|7319.9|7315.9|0
1647477600000|2022-03-17 00:40:00|7323.8|7319.8|7322.7|7318.7|7325.4|7321.4|7321.9|7317.9|0
1647477900000|2022-03-17 00:45:00|7323|7319|7322.1|7318.1|7329.9|7325.9|7322|7318|0
1647478200000|2022-03-17 00:50:00|7322|7318|7324.1|7320.1|7328.1|7324.1|7319|7315|0
1647478500000|2022-03-17 00:55:00|7324|7320|7323.9|7319.9|7324.1|7320.1|7321.3|7317.3|0
1647478800000|2022-03-17 01:00:00|7324.2|7320.2|7331.7|7328.7|7332.7|7329.7|7319.5|7316.5|66
1647479100000|2022-03-17 01:05:00|7331.5|7328.5|7328|7325|7332.2|7329.2|7327.2|7324.2|15
1647479400000|2022-03-17 01:10:00|7328.2|7325.2|7326.5|7323.5|7328.2|7325.2|7326.5|7323.5|1
1647479700000|2022-03-17 01:15:00|7326.7|7323.7|7324|7321|7330.2|7327.2|7322.5|7319.5|16
1647480000000|2022-03-17 01:20:00|7325.7|7322.7|7321.7|7318.7|7329.5|7326.5|7320.7|7317.7|7
1647480300000|2022-03-17 01:25:00|7320.5|7317.5|7312.7|7309.7|7321.7|7318.7|7312.7|7309.7|12
1647480600000|2022-03-17 01:30:00|7312.2|7309.2|7316.2|7313.2|7316.5|7313.5|7308|7305|2
1647480900000|2022-03-17 01:35:00|7316.5|7313.5|7301|7298|7316.5|7313.5|7301|7298|12
1647481200000|2022-03-17 01:40:00|7299.7|7296.7|7304.7|7301.7|7310|7307|7299.7|7296.7|15
1647481500000|2022-03-17 01:45:00|7305.2|7302.2|7296.2|7293.2|7305.2|7302.2|7295.7|7292.7|10
1647481800000|2022-03-17 01:50:00|7296|7293|7293.5|7290.5|7298|7295|7292.2|7289.2|55
1647482100000|2022-03-17 01:55:00|7294|7291|7295.5|7292.5|7297.5|7294.5|7293.2|7290.2|10
1647482400000|2022-03-17 02:00:00|7295.7|7292.7|7300.7|7297.7|7300.7|7297.7|7294.2|7291.2|10
1647482700000|2022-03-17 02:05:00|7302.5|7299.5|7302|7299|7303|7300|7301.2|7298.2|2
1647483000000|2022-03-17 02:10:00|7302.2|7299.2|7306.5|7303.5|7307.5|7304.5|7302|7299|8
1647483300000|2022-03-17 02:15:00|7306.7|7303.7|7302.7|7299.7|7306.7|7303.7|7302.2|7299.2|2
1647483600000|2022-03-17 02:20:00|7302.5|7299.5|7309|7306|7309.7|7306.7|7301.2|7298.2|9
1647483900000|2022-03-17 02:25:00|7309.5|7306.5|7306|7303|7310.5|7307.5|7305.7|7302.7|1
1647484200000|2022-03-17 02:30:00|7305.7|7302.7|7303.5|7300.5|7307.2|7304.2|7303.2|7300.2|10
1647484500000|2022-03-17 02:35:00|7303.2|7300.2|7300|7297|7303.5|7300.5|7298|7295|15
1647484800000|2022-03-17 02:40:00|7299.7|7296.7|7296|7293|7300|7297|7296|7293|12
1647485100000|2022-03-17 02:45:00|7296.5|7293.5|7294.7|7291.7|7298.7|7295.7|7294.7|7291.7|18
1647485400000|2022-03-17 02:50:00|7297.5|7294.5|7305.2|7302.2|7306.7|7303.7|7297.5|7294.5|15
1647485700000|2022-03-17 02:55:00|7305.5|7302.5|7300.2|7297.2|7305.5|7302.5|7300.2|7297.2|9
1647486000000|2022-03-17 03:00:00|7300|7297|7293.7|7290.7|7300.2|7297.2|7293.7|7290.7|4
1647486300000|2022-03-17 03:05:00|7294|7291|7291.5|7288.5|7295.5|7292.5|7291.2|7288.2|7
1647486600000|2022-03-17 03:10:00|7291.2|7288.2|7293.2|7290.2|7293.5|7290.5|7289.7|7286.7|7
1647486900000|2022-03-17 03:15:00|7293|7290|7290.2|7287.2|7296|7293|7290|7287|11
1647487200000|2022-03-17 03:20:00|7290|7287|7290.5|7287.5|7291|7288|7288.5|7285.5|17
1647487500000|2022-03-17 03:25:00|7292.2|7289.2|7295|7292|7295|7292|7290.7|7287.7|12
1647487800000|2022-03-17 03:30:00|7295.5|7292.5|7294|7291|7298.2|7295.2|7292.2|7289.2|6
1647488100000|2022-03-17 03:35:00|7294.5|7291.5|7299|7296|7299.2|7296.2|7294.5|7291.5|196
1647488400000|2022-03-17 03:40:00|7298.7|7295.7|7291.5|7288.5|7299|7296|7291.5|7288.5|12
1647488700000|2022-03-17 03:45:00|7291.2|7288.2|7291.5|7288.5|7293.5|7290.5|7288.5|7285.5|16
1647489000000|2022-03-17 03:50:00|7291.7|7288.7|7289|7286|7291.7|7288.7|7289|7286|13
1647489300000|2022-03-17 03:55:00|7289.2|7286.2|7292.5|7289.5|7292.7|7289.7|7288.7|7285.7|24
1647489600000|2022-03-17 04:00:00|7292.7|7289.7|7288.7|7285.7|7294.2|7291.2|7287.7|7284.7|53
1647489900000|2022-03-17 04:05:00|7289|7286|7291.5|7288.5|7291.7|7288.7|7288.7|7285.7|5
1647490200000|2022-03-17 04:10:00|7292.5|7289.5|7291.2|7288.2|7292.5|7289.5|7290.7|7287.7|6
1647490500000|2022-03-17 04:15:00|7292.5|7289.5|7291.7|7288.7|7293|7290|7289.5|7286.5|10
1647490800000|2022-03-17 04:20:00|7291.5|7288.5|7289|7286|7292|7289|7287.5|7284.5|11
1647491100000|2022-03-17 04:25:00|7287.7|7284.7|7287.5|7284.5|7288.2|7285.2|7285.5|7282.5|10
1647491400000|2022-03-17 04:30:00|7287.7|7284.7|7293.2|7290.2|7297.5|7294.5|7287.7|7284.7|26
1647491700000|2022-03-17 04:35:00|7293.5|7290.5|7297.7|7294.7|7297.7|7294.7|7293|7290|15
1647492000000|2022-03-17 04:40:00|7297.5|7294.5|7300.5|7297.5|7303|7300|7296.7|7293.7|12
1647492300000|2022-03-17 04:45:00|7300.7|7297.7|7300.7|7297.7|7301.2|7298.2|7298.7|7295.7|13
1647492600000|2022-03-17 04:50:00|7301|7298|7302.2|7299.2|7302.7|7299.7|7300|7297|17
1647492900000|2022-03-17 04:55:00|7302.5|7299.5|7306|7303|7306.7|7303.7|7302|7299|25
1647493200000|2022-03-17 05:00:00|7305.7|7302.7|7300.2|7297.2|7306|7303|7298.5|7295.5|18
1647493500000|2022-03-17 05:05:00|7300.5|7297.5|7301.2|7298.2|7303.5|7300.5|7299.5|7296.5|13
1647493800000|2022-03-17 05:10:00|7302|7299|7310.5|7307.5|7311.7|7308.7|7301|7298|14
1647494100000|2022-03-17 05:15:00|7309.5|7306.5|7312|7309|7314.2|7311.2|7306.2|7303.2|14
1647494400000|2022-03-17 05:20:00|7312.2|7309.2|7304|7301|7314|7311|7303|7300|11
1647494700000|2022-03-17 05:25:00|7303.7|7300.7|7301.7|7298.7|7304|7301|7301|7298|5
1647495000000|2022-03-17 05:30:00|7301.5|7298.5|7301.7|7298.7|7304.2|7301.2|7299.5|7296.5|11
1647495300000|2022-03-17 05:35:00|7301.5|7298.5|7300.2|7297.2|7301.5|7298.5|7297.5|7294.5|1
1647495600000|2022-03-17 05:40:00|7299.7|7296.7|7303.5|7300.5|7305.5|7302.5|7298.5|7295.5|6
1647495900000|2022-03-17 05:45:00|7302.7|7299.7|7299.2|7296.2|7302.7|7299.7|7298|7295|17
1647496200000|2022-03-17 05:50:00|7299.5|7296.5|7297|7294|7302.7|7299.7|7296.7|7293.7|15
1647496500000|2022-03-17 05:55:00|7296.5|7293.5|7295.7|7292.7|7298.7|7295.7|7294.7|7291.7|25
1647496800000|2022-03-17 06:00:00|7295.2|7292.2|7293.7|7290.7|7300.2|7297.2|7291.5|7288.5|18
1647497100000|2022-03-17 06:05:00|7293.5|7290.5|7298|7295|7298.7|7295.7|7293.5|7290.5|18
1647497400000|2022-03-17 06:10:00|7297.5|7294.5|7294|7291|7299.7|7296.7|7293.7|7290.7|3
1647497700000|2022-03-17 06:15:00|7293.5|7290.5|7295.7|7292.7|7295.7|7292.7|7291|7288|18
1647498000000|2022-03-17 06:20:00|7295.5|7292.5|7303|7300|7303|7300|7294.7|7291.7|33
1647498300000|2022-03-17 06:25:00|7302.7|7299.7|7303.7|7300.7|7304.2|7301.2|7300.5|7297.5|7
1647498600000|2022-03-17 06:30:00|7303.5|7300.5|7303.5|7300.5|7306|7303|7301|7298|76
1647498900000|2022-03-17 06:35:00|7303.2|7300.2|7306.2|7303.2|7307|7304|7303.2|7300.2|47
1647499200000|2022-03-17 06:40:00|7306.5|7303.5|7308|7305|7311.5|7308.5|7306|7303|37
1647499500000|2022-03-17 06:45:00|7307.7|7304.7|7310.7|7307.7|7310.7|7307.7|7306.5|7303.5|23
1647499800000|2022-03-17 06:50:00|7310.5|7307.5|7312|7309|7314.7|7311.7|7310.5|7307.5|12
1647500100000|2022-03-17 06:55:00|7311.7|7308.7|7315.2|7312.2|7320.5|7317.5|7311.7|7308.7|23
1647500400000|2022-03-17 07:00:00|7316.5|7313.5|7322.7|7320.7|7322.7|7320.7|7311.2|7309.2|102
1647500700000|2022-03-17 07:05:00|7323|7321|7325.2|7323.2|7327|7325|7321.7|7319.7|53
1647501000000|2022-03-17 07:10:00|7325.7|7323.7|7322.5|7320.5|7325.7|7323.7|7320.5|7318.5|50
1647501300000|2022-03-17 07:15:00|7323.2|7321.2|7302.7|7300.7|7323.5|7321.5|7302.2|7300.2|120
1647501600000|2022-03-17 07:20:00|7302.2|7300.2|7307.2|7305.2|7310.7|7308.7|7299.5|7297.5|110
1647501900000|2022-03-17 07:25:00|7307.5|7305.5|7301.2|7299.2|7307.7|7305.7|7300.7|7298.7|38
1647502200000|2022-03-17 07:30:00|7301|7299|7293|7291|7308.7|7306.7|7293|7291|152
1647502500000|2022-03-17 07:35:00|7293.2|7291.2|7300.2|7298.2|7305.2|7303.2|7290.7|7288.7|342
1647502800000|2022-03-17 07:40:00|7300.7|7298.7|7303|7301|7303.2|7301.2|7296|7294|190
1647503100000|2022-03-17 07:45:00|7302|7300|7306|7304|7308|7306|7300|7298|151
1647503400000|2022-03-17 07:50:00|7307|7305|7314|7312|7316|7314|7304.7|7302.7|99
1647503700000|2022-03-17 07:55:00|7314.5|7312.5|7324.7|7322.7|7324.7|7322.7|7309.5|7307.5|285
1647504000000|2022-03-17 08:00:00|7324.2|7323.2|7335|7334|7335.7|7334.7|7321.5|7320.5|1075
1647504300000|2022-03-17 08:05:00|7335.2|7334.2|7332.7|7331.7|7336|7335|7328.2|7327.2|841
1647504600000|2022-03-17 08:10:00|7333.2|7332.2|7323.2|7322.2|7335.2|7334.2|7319.2|7318.2|870
1647504900000|2022-03-17 08:15:00|7323.5|7322.5|7322.2|7321.2|7324.5|7323.5|7314.2|7313.2|464
1647505200000|2022-03-17 08:20:00|7322.7|7321.7|7324.2|7323.2|7330.7|7329.7|7321.2|7320.2|591
1647505500000|2022-03-17 08:25:00|7324|7323|7332.7|7331.7|7335|7334|7323.5|7322.5|576
1647505800000|2022-03-17 08:30:00|7333.2|7332.2|7311.7|7310.7|7336.2|7335.2|7311.7|7310.7|859
1647506100000|2022-03-17 08:35:00|7311.2|7310.2|7315.2|7314.2|7319.2|7318.2|7308.7|7307.7|268
1647506400000|2022-03-17 08:40:00|7315.5|7314.5|7310|7309|7316.7|7315.7|7307|7306|294
1647506700000|2022-03-17 08:45:00|7310.2|7309.2|7307.7|7306.7|7316.2|7315.2|7306|7305|314
1647507000000|2022-03-17 08:50:00|7308.5|7307.5|7302.7|7301.7|7312.7|7311.7|7302.7|7301.7|236
1647507300000|2022-03-17 08:55:00|7303|7302|7310.2|7309.2|7314|7313|7302.7|7301.7|596
1647507600000|2022-03-17 09:00:00|7310.7|7309.7|7302.7|7301.7|7312|7311|7302.5|7301.5|362
1647507900000|2022-03-17 09:05:00|7302.5|7301.5|7299.2|7298.2|7303.7|7302.7|7297.2|7296.2|2335
1647508200000|2022-03-17 09:10:00|7299|7298|7294|7293|7299.2|7298.2|7289.2|7288.2|336
1647508500000|2022-03-17 09:15:00|7294.2|7293.2|7295|7294|7298.2|7297.2|7289.5|7288.5|607
1647508800000|2022-03-17 09:20:00|7295.2|7294.2|7295.2|7294.2|7298|7297|7291.7|7290.7|817
1647509100000|2022-03-17 09:25:00|7294.2|7293.2|7292.7|7291.7|7295.7|7294.7|7291.5|7290.5|343
1647509400000|2022-03-17 09:30:00|7292.5|7291.5|7285|7284|7293.2|7292.2|7282.5|7281.5|1292
1647509700000|2022-03-17 09:35:00|7284.2|7283.2|7282.7|7281.7|7285.2|7284.2|7279.7|7278.7|750
1647510000000|2022-03-17 09:40:00|7283.2|7282.2|7287.7|7286.7|7287.7|7286.7|7281|7280|216
1647510300000|2022-03-17 09:45:00|7287.2|7286.2|7284|7283|7289|7288|7283.7|7282.7|230
1647510600000|2022-03-17 09:50:00|7284.2|7283.2|7286.7|7285.7|7287.2|7286.2|7280.5|7279.5|167
1647510900000|2022-03-17 09:55:00|7287|7286|7293.2|7292.2|7294.7|7293.7|7286.7|7285.7|288
1647511200000|2022-03-17 10:00:00|7293.5|7292.5|7274|7273|7293.5|7292.5|7257.7|7256.7|1934
1647511500000|2022-03-17 10:05:00|7274.2|7273.2|7269.7|7268.7|7275.2|7274.2|7256.5|7255.5|894
1647511800000|2022-03-17 10:10:00|7269.2|7268.2|7277.7|7276.7|7281.2|7280.2|7266.7|7265.7|575
1647512100000|2022-03-17 10:15:00|7279|7278|7277.7|7276.7|7280.5|7279.5|7275|7274|1215
1647512400000|2022-03-17 10:20:00|7277.5|7276.5|7286.3|7285.3|7289.1|7288.1|7276.7|7275.7|536
1647512700000|2022-03-17 10:25:00|7286.6|7285.6|7291.8|7290.8|7292.3|7291.3|7284.6|7283.6|372
1647513000000|2022-03-17 10:30:00|7292.1|7291.1|7294.8|7293.8|7294.8|7293.8|7283.6|7282.6|370
1647513300000|2022-03-17 10:35:00|7294.3|7293.3|7295.1|7294.1|7296.8|7295.8|7288.8|7287.8|1570
1647513600000|2022-03-17 10:40:00|7294.6|7293.6|7295.3|7294.3|7298.3|7297.3|7291.1|7290.1|482
1647513900000|2022-03-17 10:45:00|7295.6|7294.6|7304.1|7303.1|7304.1|7303.1|7293.8|7292.8|315
1647514200000|2022-03-17 10:50:00|7303.3|7302.3|7307.8|7306.8|7308.1|7307.1|7301.6|7300.6|445
1647514500000|2022-03-17 10:55:00|7308.3|7307.3|7306.8|7305.8|7309.8|7308.8|7306.1|7305.1|244
1647514800000|2022-03-17 11:00:00|7306.3|7305.3|7305.3|7304.3|7306.8|7305.8|7303.6|7302.6|1620
1647515100000|2022-03-17 11:05:00|7304.8|7303.8|7304.8|7303.8|7306.6|7305.6|7303.3|7302.3|348
1647515400000|2022-03-17 11:10:00|7304.6|7303.6|7301.3|7300.3|7305.3|7304.3|7299.8|7298.8|174
1647515700000|2022-03-17 11:15:00|7300.8|7299.8|7300.8|7299.8|7304.8|7303.8|7299.1|7298.1|403
1647516000000|2022-03-17 11:20:00|7300.3|7299.3|7302.6|7301.6|7302.8|7301.8|7298.6|7297.6|597
1647516300000|2022-03-17 11:25:00|7302.3|7301.3|7299.8|7298.8|7302.3|7301.3|7298.1|7297.1|289
1647516600000|2022-03-17 11:30:00|7300.8|7299.8|7298.6|7297.6|7301.3|7300.3|7298.3|7297.3|478
1647516900000|2022-03-17 11:35:00|7298.8|7297.8|7301.1|7300.1|7302.6|7301.6|7297.6|7296.6|328
1647517200000|2022-03-17 11:40:00|7301.3|7300.3|7295.6|7294.6|7302.1|7301.1|7293.6|7292.6|566
1647517500000|2022-03-17 11:45:00|7295.3|7294.3|7300.8|7299.8|7301.6|7300.6|7294.3|7293.3|576
1647517800000|2022-03-17 11:50:00|7300.6|7299.6|7306.8|7305.8|7308.3|7307.3|7300.1|7299.1|319
1647518100000|2022-03-17 11:55:00|7307.1|7306.1|7305.8|7304.8|7312.3|7311.3|7304.3|7303.3|420
1647518400000|2022-03-17 12:00:00|7305.1|7304.1|7328.3|7327.3|7331.3|7330.3|7304.6|7303.6|1566
1647518700000|2022-03-17 12:05:00|7328.6|7327.6|7325.1|7324.1|7331.8|7330.8|7324.8|7323.8|714
1647519000000|2022-03-17 12:10:00|7325.3|7324.3|7321.3|7320.3|7326.3|7325.3|7320.3|7319.3|516
1647519300000|2022-03-17 12:15:00|7321.1|7320.1|7312.3|7311.3|7321.8|7320.8|7312.3|7311.3|430
1647519600000|2022-03-17 12:20:00|7312.1|7311.1|7317.3|7316.3|7317.3|7316.3|7310.1|7309.1|394
1647519900000|2022-03-17 12:25:00|7316.8|7315.8|7314.8|7313.8|7321.8|7320.8|7312.1|7311.1|1157
1647520200000|2022-03-17 12:30:00|7315.1|7314.1|7328.3|7327.3|7328.3|7327.3|7314.3|7313.3|494
1647520500000|2022-03-17 12:35:00|7328.8|7327.8|7329.3|7328.3|7332.6|7331.6|7328.1|7327.1|431
1647520800000|2022-03-17 12:40:00|7329.6|7328.6|7328.1|7327.1|7331.1|7330.1|7325.6|7324.6|543
1647521100000|2022-03-17 12:45:00|7327.3|7326.3|7328.7|7327.7|7330.2|7329.2|7325.2|7324.2|874
1647521400000|2022-03-17 12:50:00|7328.4|7327.4|7328.7|7327.7|7329.4|7328.4|7326.7|7325.7|839
1647521700000|2022-03-17 12:55:00|7328.2|7327.2|7330.2|7329.2|7330.4|7329.4|7324.7|7323.7|524
1647522000000|2022-03-17 13:00:00|7330.4|7329.4|7332.4|7331.4|7333.2|7332.2|7328.7|7327.7|888
1647522300000|2022-03-17 13:05:00|7331.9|7330.9|7327.9|7326.9|7332.4|7331.4|7325.9|7324.9|207
1647522600000|2022-03-17 13:10:00|7328.2|7327.2|7325.7|7324.7|7328.4|7327.4|7324.2|7323.2|423
1647522900000|2022-03-17 13:15:00|7325.9|7324.9|7323.4|7322.4|7329.9|7328.9|7321.2|7320.2|268
1647523200000|2022-03-17 13:20:00|7322.9|7321.9|7324.7|7323.7|7327.7|7326.7|7322.2|7321.2|354
1647523500000|2022-03-17 13:25:00|7324.4|7323.4|7325.2|7324.2|7325.9|7324.9|7322.7|7321.7|285
1647523800000|2022-03-17 13:30:00|7324.9|7323.9|7335.9|7334.9|7338.2|7337.2|7322.7|7321.7|719
1647524100000|2022-03-17 13:35:00|7335.7|7334.7|7339.9|7338.9|7341.2|7340.2|7330.7|7329.7|1141
1647524400000|2022-03-17 13:40:00|7339.4|7338.4|7340.2|7339.2|7347.9|7346.9|7338.9|7337.9|802
1647524700000|2022-03-17 13:45:00|7339.9|7338.9|7334.7|7333.7|7349.9|7348.9|7334.7|7333.7|2238
1647525000000|2022-03-17 13:50:00|7334.4|7333.4|7324.9|7323.9|7335.2|7334.2|7322.2|7321.2|480
1647525300000|2022-03-17 13:55:00|7325.2|7324.2|7327.9|7326.9|7333.4|7332.4|7323.9|7322.9|1305
1647525600000|2022-03-17 14:00:00|7328.4|7327.4|7331.9|7330.9|7334.4|7333.4|7327.4|7326.4|469
1647525900000|2022-03-17 14:05:00|7332.4|7331.4|7345.2|7344.2|7345.2|7344.2|7331.7|7330.7|385
1647526200000|2022-03-17 14:10:00|7344.9|7343.9|7342.4|7341.4|7347.9|7346.9|7338.7|7337.7|1330
1647526500000|2022-03-17 14:15:00|7342.2|7341.2|7345.7|7344.7|7349.7|7348.7|7341.4|7340.4|636
1647526800000|2022-03-17 14:20:00|7345.4|7344.4|7352.4|7351.4|7352.9|7351.9|7345.4|7344.4|564
1647527100000|2022-03-17 14:25:00|7352.2|7351.2|7349.4|7348.4|7352.9|7351.9|7347.9|7346.9|796
1647527400000|2022-03-17 14:30:00|7349.9|7348.9|7340.7|7339.7|7350.2|7349.2|7337.4|7336.4|369
1647527700000|2022-03-17 14:35:00|7340.4|7339.4|7340.4|7339.4|7342.4|7341.4|7337.4|7336.4|1113
1647528000000|2022-03-17 14:40:00|7340.9|7339.9|7334.9|7333.9|7340.9|7339.9|7332.9|7331.9|692
1647528300000|2022-03-17 14:45:00|7334.7|7333.7|7327.4|7326.4|7335.9|7334.9|7321.4|7320.4|861
1647528600000|2022-03-17 14:50:00|7326.9|7325.9|7322.7|7321.7|7327.7|7326.7|7322.2|7321.2|405
1647528900000|2022-03-17 14:55:00|7322.4|7321.4|7329.4|7328.4|7330.2|7329.2|7322.4|7321.4|808
1647529200000|2022-03-17 15:00:00|7328.9|7327.9|7334.9|7333.9|7338.2|7337.2|7327.4|7326.4|535
1647529500000|2022-03-17 15:05:00|7334.4|7333.4|7341.4|7340.4|7342.9|7341.9|7333.2|7332.2|767
1647529800000|2022-03-17 15:10:00|7342.3|7341.3|7329.8|7328.8|7342.3|7341.3|7329.8|7328.8|181
1647530100000|2022-03-17 15:15:00|7330.6|7329.6|7335.8|7334.8|7337.3|7336.3|7329.8|7328.8|398
1647530400000|2022-03-17 15:20:00|7334.8|7333.8|7338.3|7337.3|7339.6|7338.6|7333.6|7332.6|189
1647530700000|2022-03-17 15:25:00|7337.8|7336.8|7335.1|7334.1|7338.6|7337.6|7332.6|7331.6|344
1647531000000|2022-03-17 15:30:00|7334.8|7333.8|7343.1|7342.1|7343.1|7342.1|7332.8|7331.8|680
1647531300000|2022-03-17 15:35:00|7342.6|7341.6|7348.3|7347.3|7348.8|7347.8|7340.1|7339.1|408
1647531600000|2022-03-17 15:40:00|7348.6|7347.6|7347.1|7346.1|7349.6|7348.6|7345.6|7344.6|646
1647531900000|2022-03-17 15:45:00|7346.8|7345.8|7339.6|7338.6|7346.8|7345.8|7338.8|7337.8|249
1647532200000|2022-03-17 15:50:00|7339.8|7338.8|7340.1|7339.1|7340.1|7339.1|7337.6|7336.6|580
1647532500000|2022-03-17 15:55:00|7340.3|7339.3|7342.1|7341.1|7342.6|7341.6|7337.6|7336.6|509
1647532800000|2022-03-17 16:00:00|7342.6|7341.6|7354.1|7353.1|7354.1|7353.1|7342.3|7341.3|750
1647533100000|2022-03-17 16:05:00|7354.3|7353.3|7352.4|7351.4|7356.6|7355.6|7350.1|7349.1|929
1647533400000|2022-03-17 16:10:00|7352.1|7351.1|7352.1|7351.1|7355.4|7354.4|7349.6|7348.6|637
1647533700000|2022-03-17 16:15:00|7351.1|7350.1|7355.4|7354.4|7355.6|7354.6|7348.9|7347.9|834
1647534000000|2022-03-17 16:20:00|7355.6|7354.6|7360.1|7359.1|7360.9|7359.9|7354.9|7353.9|1133
1647534300000|2022-03-17 16:25:00|7360.4|7359.4|7385.4|7383.4|7385.6|7383.6|7356.9|7355.9|3863
1647534600000|2022-03-17 16:30:00|7386.4|7384.4|7389.9|7387.9|7394.6|7392.6|7380.1|7378.1|5939
1647534900000|2022-03-17 16:35:00|7389.4|7387.4|7390.9|7388.9|7394.4|7392.4|7382.6|7380.6|2404
1647535200000|2022-03-17 16:40:00|7390.6|7388.6|7392.6|7390.6|7393.1|7391.1|7387.1|7385.1|891
1647535500000|2022-03-17 16:45:00|7392.1|7390.1|7391.6|7389.6|7393.4|7391.4|7387.9|7385.9|776
1647535800000|2022-03-17 16:50:00|7391.4|7389.4|7386.6|7384.6|7391.6|7389.6|7386.4|7384.4|605
1647536100000|2022-03-17 16:55:00|7386.4|7384.4|7387.9|7385.9|7390.4|7388.4|7385.4|7383.4|456
1647536400000|2022-03-17 17:00:00|7388.1|7386.1|7386.1|7384.1|7388.1|7386.1|7383.6|7381.6|399
1647536700000|2022-03-17 17:05:00|7386.6|7384.6|7385.1|7383.1|7388.1|7386.1|7384.6|7382.6|348
1647537000000|2022-03-17 17:10:00|7385.4|7383.4|7379.9|7377.9|7385.6|7383.6|7378.9|7376.9|220
1647537300000|2022-03-17 17:15:00|7380.4|7378.4|7388.4|7386.4|7388.6|7386.6|7380.4|7378.4|157
1647537600000|2022-03-17 17:20:00|7388.1|7386.1|7401.6|7399.6|7402.4|7400.4|7387.9|7385.9|287
1647537900000|2022-03-17 17:25:00|7401.4|7399.4|7403.1|7401.1|7403.9|7401.9|7400.9|7398.9|130
1647538200000|2022-03-17 17:30:00|7403.4|7401.4|7406.6|7404.6|7408.1|7406.1|7401.4|7399.4|152
1647538500000|2022-03-17 17:35:00|7406.9|7404.9|7402.6|7400.6|7408.1|7406.1|7400.9|7398.9|131
1647538800000|2022-03-17 17:40:00|7402.9|7400.9|7409.1|7407.1|7412.1|7410.1|7402.9|7400.9|277
1647539100000|2022-03-17 17:45:00|7408.9|7406.9|7412.9|7410.9|7413.1|7411.1|7407.9|7405.9|383
1647539400000|2022-03-17 17:50:00|7412.6|7410.6|7416.1|7414.1|7416.6|7414.6|7412.1|7410.1|323
1647539700000|2022-03-17 17:55:00|7415.6|7413.6|7410.9|7408.9|7418.1|7416.1|7410.9|7408.9|880
1647540000000|2022-03-17 18:00:00|7411.1|7409.1|7409.9|7407.9|7412.9|7410.9|7407.9|7405.9|291
1647540300000|2022-03-17 18:05:00|7410.4|7408.4|7412.4|7410.4|7413.4|7411.4|7409.9|7407.9|83
1647540600000|2022-03-17 18:10:00|7412.6|7410.6|7412.1|7410.1|7412.6|7410.6|7406.1|7404.1|223
1647540900000|2022-03-17 18:15:00|7412.4|7410.4|7411.4|7409.4|7413.1|7411.1|7410.6|7408.6|129
1647541200000|2022-03-17 18:20:00|7411.6|7409.6|7403.1|7401.1|7412.1|7410.1|7403.1|7401.1|209
1647541500000|2022-03-17 18:25:00|7403.4|7401.4|7397.6|7395.6|7404.1|7402.1|7395.1|7393.1|217
1647541800000|2022-03-17 18:30:00|7396.9|7394.9|7401.9|7399.9|7403.6|7401.6|7396.6|7394.6|134
1647542100000|2022-03-17 18:35:00|7402.1|7400.1|7400.4|7398.4|7404.9|7402.9|7399.4|7397.4|138
1647542400000|2022-03-17 18:40:00|7400.6|7398.6|7403.4|7401.4|7403.6|7401.6|7398.6|7396.6|113
1647542700000|2022-03-17 18:45:00|7403.6|7401.6|7405.9|7403.9|7406.4|7404.4|7402.4|7400.4|75
1647543000000|2022-03-17 18:50:00|7406.1|7404.1|7404.9|7402.9|7407.9|7405.9|7403.9|7401.9|76
1647543300000|2022-03-17 18:55:00|7405.6|7403.6|7405.6|7403.6|7407.1|7405.1|7400.4|7398.4|93
1647543600000|2022-03-17 19:00:00|7405.4|7403.4|7406.9|7404.9|7406.9|7404.9|7401.9|7399.9|98
1647543900000|2022-03-17 19:05:00|7406.6|7404.6|7399.6|7397.6|7406.9|7404.9|7396.4|7394.4|149
1647544200000|2022-03-17 19:10:00|7399.4|7397.4|7396.6|7394.6|7399.9|7397.9|7390.9|7388.9|75
1647544500000|2022-03-17 19:15:00|7396.9|7394.9|7400.1|7398.1|7401.1|7399.1|7396.4|7394.4|45
1647544800000|2022-03-17 19:20:00|7400.4|7398.4|7396.6|7394.6|7400.9|7398.9|7395.6|7393.6|77
1647545100000|2022-03-17 19:25:00|7396.9|7394.9|7401.1|7399.1|7402.9|7400.9|7396.9|7394.9|79
1647545400000|2022-03-17 19:30:00|7401.4|7399.4|7400.1|7398.1|7402.1|7400.1|7397.4|7395.4|127
1647545700000|2022-03-17 19:35:00|7400.4|7398.4|7402.6|7400.6|7403.9|7401.9|7400.4|7398.4|58
1647546000000|2022-03-17 19:40:00|7402.9|7400.9|7410.9|7408.9|7413.9|7411.9|7402.9|7400.9|160
1647546300000|2022-03-17 19:45:00|7411.1|7409.1|7400.9|7398.9|7411.1|7409.1|7400.4|7398.4|858
1647546600000|2022-03-17 19:50:00|7400.1|7398.1|7386.9|7384.9|7401.4|7399.4|7383.4|7381.4|899
1647546900000|2022-03-17 19:55:00|7387.1|7385.1|7400.9|7398.9|7401.1|7399.1|7381.1|7379.1|1186
1647547200000|2022-03-17 20:00:00|7400.1|7398.1|7395.4|7393.4|7402.6|7400.6|7395.4|7393.4|127
1647547500000|2022-03-17 20:05:00|7395.6|7393.6|7393.1|7391.1|7396.4|7394.4|7392.4|7390.4|26
1647547800000|2022-03-17 20:10:00|7393.4|7391.4|7393.6|7391.6|7394.4|7392.4|7392.4|7390.4|14
1647548100000|2022-03-17 20:15:00|7393.1|7391.1|7392.1|7390.1|7394.1|7392.1|7391.9|7389.9|9
1647548400000|2022-03-17 20:20:00|7392.4|7390.4|7392.4|7390.4|7393.1|7391.1|7389.4|7387.4|26
1647548700000|2022-03-17 20:25:00|7392.9|7390.9|7379.9|7377.9|7393.4|7391.4|7375.4|7373.4|82
1647549000000|2022-03-17 20:30:00|7380.4|7378.4|7381.1|7379.1|7384.1|7382.1|7380.4|7378.4|45
1647549300000|2022-03-17 20:35:00|7381.4|7379.4|7378.1|7376.1|7381.6|7379.6|7377.9|7375.9|15
1647549600000|2022-03-17 20:40:00|7377.9|7375.9|7378.6|7376.6|7379.1|7377.1|7377.4|7375.4|26
1647549900000|2022-03-17 20:45:00|7378.4|7376.4|7378.4|7376.4|7379.9|7377.9|7377.9|7375.9|10
1647550200000|2022-03-17 20:50:00|7378.6|7376.6|7379.4|7377.4|7379.4|7377.4|7377.9|7375.9|25
1647550500000|2022-03-17 20:55:00|7379.6|7377.6|7385.8|7381.8|7385.9|7382.1|7379.6|7377.6|113
1647550800000|2022-03-17 21:00:00|7386.9|7382.9|7386.5|7382.5|7387|7383|7386|7382|0
1647551100000|2022-03-17 21:05:00|7386.4|7382.4|7386.4|7382.4|7387.1|7383.1|7385.4|7381.4|0
1647551400000|2022-03-17 21:10:00|7386.1|7382.1|7387.2|7383.2|7387.4|7383.4|7386.1|7382.1|0
1647551700000|2022-03-17 21:15:00|7387.1|7383.1|7387.6|7383.6|7387.6|7383.6|7386.8|7382.8|0
1647552000000|2022-03-17 21:20:00|7387.8|7383.8|7389|7385|7389.7|7385.7|7387.8|7383.8|0
1647552300000|2022-03-17 21:25:00|7388.8|7384.8|7386.9|7382.9|7388.9|7384.9|7386.6|7382.6|0
1647552600000|2022-03-17 21:30:00|7387.1|7383.1|7386.9|7382.9|7387.7|7383.7|7386.7|7382.7|0
1647552900000|2022-03-17 21:35:00|7387.2|7383.2|7388.1|7384.1|7388.3|7384.3|7387.1|7383.1|0
1647553200000|2022-03-17 21:40:00|7388.2|7384.2|7387.2|7383.2|7388.2|7384.2|7386.6|7382.6|0
1647553500000|2022-03-17 21:45:00|7387.3|7383.3|7387.2|7383.2|7387.5|7383.5|7387.1|7383.1|0
1647553800000|2022-03-17 21:50:00|7386.4|7382.4|7386.7|7382.7|7387|7383|7386.4|7382.4|0
1647554100000|2022-03-17 21:55:00|7386.8|7382.8|7387.7|7383.7|7387.7|7383.7|7386.7|7382.7|0
1647554400000|2022-03-17 22:00:00|7390.1|7386.1|7390.8|7386.8|7395.6|7391.6|7385.1|7381.1|0
1647554700000|2022-03-17 22:05:00|7390.5|7386.5|7387.4|7383.4|7391.1|7387.1|7383.5|7379.5|0
1647555000000|2022-03-17 22:10:00|7387.6|7383.6|7381.1|7377.1|7391|7387|7380.9|7376.9|0
1647555300000|2022-03-17 22:15:00|7381.3|7377.3|7378.4|7374.4|7383.6|7379.6|7378|7374|0
1647555600000|2022-03-17 22:20:00|7378.8|7374.8|7382.4|7378.4|7382.8|7378.8|7377.2|7373.2|0
1647555900000|2022-03-17 22:25:00|7382|7378|7382.3|7378.3|7382.9|7378.9|7381.4|7377.4|0
1647556200000|2022-03-17 22:30:00|7382|7378|7381.2|7377.2|7382.7|7378.7|7381.1|7377.1|0
1647556500000|2022-03-17 22:35:00|7381.4|7377.4|7381.6|7377.6|7384|7380|7381.3|7377.3|0
1647556800000|2022-03-17 22:40:00|7381.3|7377.3|7380|7376|7383.1|7379.1|7378.5|7374.5|0
1647557100000|2022-03-17 22:45:00|7379.8|7375.8|7379.2|7375.2|7380.4|7376.4|7377.3|7373.3|0
1647557400000|2022-03-17 22:50:00|7379|7375|7381.2|7377.2|7381.2|7377.2|7377|7373|0
1647557700000|2022-03-17 22:55:00|7381|7377|7378.2|7374.2|7382.1|7378.1|7374|7370|0
1647558000000|2022-03-17 23:00:00|7378.7|7374.7|7376.9|7372.9|7379.8|7375.8|7374.9|7370.9|0
1647558300000|2022-03-17 23:05:00|7377|7373|7377.9|7373.9|7379.5|7375.5|7376.2|7372.2|0
1647558600000|2022-03-17 23:10:00|7377.7|7373.7|7379.5|7375.5|7380.3|7376.3|7377.7|7373.7|0
1647558900000|2022-03-17 23:15:00|7380.1|7376.1|7389.2|7385.2|7389.8|7385.8|7378.6|7374.6|0
1647559200000|2022-03-17 23:20:00|7389.4|7385.4|7388.2|7384.2|7391.7|7387.7|7388|7384|0
1647559500000|2022-03-17 23:25:00|7388.1|7384.1|7387.5|7383.5|7388.3|7384.3|7383.7|7379.7|0
1647559800000|2022-03-17 23:30:00|7387.2|7383.2|7387|7383|7390.3|7386.3|7385.3|7381.3|0
1647560100000|2022-03-17 23:35:00|7386.7|7382.7|7388.2|7384.2|7388.6|7384.6|7386.1|7382.1|0
1647560400000|2022-03-17 23:40:00|7388.6|7384.6|7387.7|7383.7|7389|7385|7386.5|7382.5|0
1647560700000|2022-03-17 23:45:00|7386.9|7382.9|7388.1|7384.1|7388.8|7384.8|7386|7382|0
1647561000000|2022-03-17 23:50:00|7388.5|7384.5|7388.4|7384.4|7389.4|7385.4|7386.7|7382.7|0
1647561300000|2022-03-17 23:55:00|7388.2|7384.2|7385.5|7381.5|7388.9|7384.9|7385.1|7381.1|0
1647561600000|2022-03-18 00:00:00|7386.4|7382.4|7388.2|7384.2|7390.3|7386.3|7383|7379|0
1647561900000|2022-03-18 00:05:00|7388.4|7384.4|7396.4|7392.4|7396.8|7392.8|7387.3|7383.3|0
1647562200000|2022-03-18 00:10:00|7396.8|7392.8|7394.3|7390.3|7399.1|7395.1|7393|7389|0
1647562500000|2022-03-18 00:15:00|7394.7|7390.7|7386.8|7382.8|7394.9|7390.9|7384.5|7380.5|0
1647562800000|2022-03-18 00:20:00|7387.1|7383.1|7388.7|7384.7|7388.7|7384.7|7383.7|7379.7|0
1647563100000|2022-03-18 00:25:00|7388.6|7384.6|7385.6|7381.6|7389.3|7385.3|7384.2|7380.2|0
1647563400000|2022-03-18 00:30:00|7386.2|7382.2|7394.8|7390.8|7395.2|7391.2|7386.1|7382.1|0
1647563700000|2022-03-18 00:35:00|7394.5|7390.5|7388.3|7384.3|7395.6|7391.6|7388.3|7384.3|0
1647564000000|2022-03-18 00:40:00|7388.4|7384.4|7381.6|7377.6|7389.7|7385.7|7378.5|7374.5|0
1647564300000|2022-03-18 00:45:00|7381.5|7377.5|7369.2|7365.2|7384.5|7380.5|7367.9|7363.9|0
1647564600000|2022-03-18 00:50:00|7369.1|7365.1|7373.1|7369.1|7376|7372|7367.1|7363.1|0
1647564900000|2022-03-18 00:55:00|7373|7369|7372|7368|7375.1|7371.1|7370.6|7366.6|0
1647565200000|2022-03-18 01:00:00|7372.1|7368.1|7372.1|7369.1|7379.9|7376.9|7367.1|7364.1|103
1647565500000|2022-03-18 01:05:00|7369.4|7366.4|7358.9|7355.9|7369.4|7366.4|7357.1|7354.1|38
1647565800000|2022-03-18 01:10:00|7360.6|7357.6|7363.6|7360.6|7364.6|7361.6|7356.1|7353.1|24
1647566100000|2022-03-18 01:15:00|7362.6|7359.6|7361.9|7358.9|7365.4|7362.4|7359.6|7356.6|30
1647566400000|2022-03-18 01:20:00|7362.4|7359.4|7363.6|7360.6|7363.9|7360.9|7361.4|7358.4|8
1647566700000|2022-03-18 01:25:00|7363.9|7360.9|7360.1|7357.1|7364.9|7361.9|7357.9|7354.9|7
1647567000000|2022-03-18 01:30:00|7360.6|7357.6|7366.9|7363.9|7366.9|7363.9|7359.6|7356.6|16
1647567300000|2022-03-18 01:35:00|7367.4|7364.4|7361.9|7358.9|7367.6|7364.6|7360.6|7357.6|46
1647567600000|2022-03-18 01:40:00|7362.1|7359.1|7362.9|7359.9|7368.1|7365.1|7361.4|7358.4|15
1647567900000|2022-03-18 01:45:00|7363.4|7360.4|7372.9|7369.9|7373.6|7370.6|7363.4|7360.4|12
1647568200000|2022-03-18 01:50:00|7372.6|7369.6|7369.6|7366.6|7373.1|7370.1|7368.4|7365.4|17
1647568500000|2022-03-18 01:55:00|7369.4|7366.4|7368.1|7365.1|7369.6|7366.6|7367.4|7364.4|12
1647568800000|2022-03-18 02:00:00|7368.4|7365.4|7366.6|7363.6|7371.6|7368.6|7366.6|7363.6|12
1647569100000|2022-03-18 02:05:00|7366.1|7363.1|7360.1|7357.1|7366.1|7363.1|7357.1|7354.1|22
1647569400000|2022-03-18 02:10:00|7359.6|7356.6|7356.6|7353.6|7360.4|7357.4|7355.9|7352.9|22
1647569700000|2022-03-18 02:15:00|7355.9|7352.9|7356.4|7353.4|7357.4|7354.4|7352.9|7349.9|23
1647570000000|2022-03-18 02:20:00|7356.1|7353.1|7353.9|7350.9|7356.1|7353.1|7352.9|7349.9|6
1647570300000|2022-03-18 02:25:00|7353.6|7350.6|7358.6|7355.6|7360.1|7357.1|7353.6|7350.6|2
1647570600000|2022-03-18 02:30:00|7358.9|7355.9|7358.9|7355.9|7359.6|7356.6|7356.4|7353.4|9
1647570900000|2022-03-18 02:35:00|7359.4|7356.4|7356.1|7353.1|7361.1|7358.1|7356.1|7353.1|10
1647571200000|2022-03-18 02:40:00|7356.4|7353.4|7360.6|7357.6|7365.4|7362.4|7356.4|7353.4|37
1647571500000|2022-03-18 02:45:00|7361.6|7358.6|7365.9|7362.9|7366.6|7363.6|7361.4|7358.4|32
1647571800000|2022-03-18 02:50:00|7365.1|7362.1|7360.6|7357.6|7365.1|7362.1|7360.4|7357.4|10
1647572100000|2022-03-18 02:55:00|7360.4|7357.4|7361.9|7358.9|7361.9|7358.9|7360.1|7357.1|3
1647572400000|2022-03-18 03:00:00|7361.6|7358.6|7364.1|7361.1|7365.1|7362.1|7361.6|7358.6|1
1647572700000|2022-03-18 03:05:00|7363.9|7360.9|7363.6|7360.6|7364.1|7361.1|7362.1|7359.1|6
1647573000000|2022-03-18 03:10:00|7364.4|7361.4|7359.9|7356.9|7364.4|7361.4|7357.9|7354.9|6
1647573300000|2022-03-18 03:15:00|7360.1|7357.1|7356.4|7353.4|7361.6|7358.6|7356.4|7353.4|5
1647573600000|2022-03-18 03:20:00|7356.6|7353.6|7356.6|7353.6|7359.6|7356.6|7354.9|7351.9|2
1647573900000|2022-03-18 03:25:00|7356.4|7353.4|7358.6|7355.6|7359.4|7356.4|7355.9|7352.9|6
1647574200000|2022-03-18 03:30:00|7358.9|7355.9|7360.9|7357.9|7361.4|7358.4|7357.9|7354.9|9
1647574500000|2022-03-18 03:35:00|7361.1|7358.1|7355.9|7352.9|7362.6|7359.6|7355.9|7352.9|6
1647574800000|2022-03-18 03:40:00|7356.9|7353.9|7358.4|7355.4|7359.6|7356.6|7356.9|7353.9|12
1647575100000|2022-03-18 03:45:00|7358.6|7355.6|7361.4|7358.4|7363.1|7360.1|7358.6|7355.6|8
1647575400000|2022-03-18 03:50:00|7361.1|7358.1|7358.9|7355.9|7361.9|7358.9|7357.9|7354.9|17
1647575700000|2022-03-18 03:55:00|7359.1|7356.1|7365.4|7362.4|7366.1|7363.1|7358.9|7355.9|16
1647576000000|2022-03-18 04:00:00|7365.1|7362.1|7367.9|7364.9|7369.1|7366.1|7364.1|7361.1|34
1647576300000|2022-03-18 04:05:00|7368.1|7365.1|7371.4|7368.4|7372.4|7369.4|7367.9|7364.9|16
1647576600000|2022-03-18 04:10:00|7371.1|7368.1|7371.1|7368.1|7372.4|7369.4|7369.9|7366.9|26
1647576900000|2022-03-18 04:15:00|7370.9|7367.9|7369.6|7366.6|7373.4|7370.4|7369.6|7366.6|34
1647577200000|2022-03-18 04:20:00|7368.9|7365.9|7372.6|7369.6|7372.6|7369.6|7366.9|7363.9|10
1647577500000|2022-03-18 04:25:00|7372.4|7369.4|7370.9|7367.9|7372.6|7369.6|7370.6|7367.6|2
1647577800000|2022-03-18 04:30:00|7371.1|7368.1|7371.6|7368.6|7373.1|7370.1|7371.1|7368.1|0
1647578100000|2022-03-18 04:35:00|7371.4|7368.4|7371.9|7368.9|7371.9|7368.9|7371.4|7368.4|0
1647578400000|2022-03-18 04:40:00|7371.6|7368.6|7371.6|7368.6|7372.6|7369.6|7371.6|7368.6|0
1647578700000|2022-03-18 04:45:00|7371.9|7368.9|7368.6|7365.6|7371.9|7368.9|7368.6|7365.6|1
1647579000000|2022-03-18 04:50:00|7368.1|7365.1|7367.6|7364.6|7368.1|7365.1|7367.6|7364.6|0
1647579300000|2022-03-18 04:55:00|7367.9|7364.9|7367.9|7364.9|7367.9|7364.9|7367.6|7364.6|1
1647579600000|2022-03-18 05:00:00|7367.6|7364.6|7365.9|7362.9|7368.6|7365.6|7365.4|7362.4|9
1647579900000|2022-03-18 05:05:00|7365.6|7362.6|7367.6|7364.6|7371.4|7368.4|7359.9|7356.9|25
1647580200000|2022-03-18 05:10:00|7367.9|7364.9|7373.9|7370.9|7374.4|7371.4|7366.9|7363.9|9
1647580500000|2022-03-18 05:15:00|7374.1|7371.1|7377.4|7374.4|7378.4|7375.4|7374.1|7371.1|12
1647580800000|2022-03-18 05:20:00|7378.1|7375.1|7382.1|7379.1|7382.1|7379.1|7376.9|7373.9|10
1647581100000|2022-03-18 05:25:00|7381.4|7378.4|7381.6|7378.6|7383.4|7380.4|7378.9|7375.9|8
1647581400000|2022-03-18 05:30:00|7381.4|7378.4|7382.1|7379.1|7382.9|7379.9|7378.9|7375.9|12
1647581700000|2022-03-18 05:35:00|7381.6|7378.6|7384.4|7381.4|7385.4|7382.4|7381.6|7378.6|7
1647582000000|2022-03-18 05:40:00|7385.1|7382.1|7388.4|7385.4|7388.9|7385.9|7385.1|7382.1|26
1647582300000|2022-03-18 05:45:00|7388.9|7385.9|7390.6|7387.6|7392.1|7389.1|7385.1|7382.1|43
1647582600000|2022-03-18 05:50:00|7390.9|7387.9|7389.6|7386.6|7391.4|7388.4|7389.6|7386.6|1
1647582900000|2022-03-18 05:55:00|7389.9|7386.9|7391.9|7388.9|7395.4|7392.4|7389.1|7386.1|17
1647583200000|2022-03-18 06:00:00|7391.6|7388.6|7395.9|7392.9|7395.9|7392.9|7391.1|7388.1|15
1647583500000|2022-03-18 06:05:00|7396.4|7393.4|7398.6|7395.6|7399.1|7396.1|7396.1|7393.1|18
1647583800000|2022-03-18 06:10:00|7398.4|7395.4|7403.6|7400.6|7406.6|7403.6|7397.9|7394.9|44
1647584100000|2022-03-18 06:15:00|7403.9|7400.9|7403.1|7400.1|7403.9|7400.9|7399.1|7396.1|31
1647584400000|2022-03-18 06:20:00|7403.4|7400.4|7410.4|7407.4|7410.9|7407.9|7401.9|7398.9|80
1647584700000|2022-03-18 06:25:00|7409.1|7406.1|7408.4|7405.4|7410.4|7407.4|7407.4|7404.4|16
1647585000000|2022-03-18 06:30:00|7407.6|7404.6|7405.9|7402.9|7413.1|7410.1|7405.6|7402.6|89
1647585300000|2022-03-18 06:35:00|7404.6|7401.6|7408.6|7405.6|7411.9|7408.9|7402.1|7399.1|38
1647585600000|2022-03-18 06:40:00|7409.1|7406.1|7409.9|7406.9|7411.9|7408.9|7408.9|7405.9|19
1647585900000|2022-03-18 06:45:00|7409.6|7406.6|7401.9|7398.9|7409.9|7406.9|7401.9|7398.9|50
1647586200000|2022-03-18 06:50:00|7402.1|7399.1|7399.9|7396.9|7402.4|7399.4|7396.6|7393.6|68
1647586500000|2022-03-18 06:55:00|7400.1|7397.1|7398.4|7395.4|7400.1|7397.1|7394.6|7391.6|54
1647586800000|2022-03-18 07:00:00|7398.1|7395.1|7406.9|7404.9|7407.9|7405.9|7393.4|7391.4|331
1647587100000|2022-03-18 07:05:00|7407.1|7405.1|7393.1|7391.1|7407.4|7405.4|7391.1|7389.1|158
1647587400000|2022-03-18 07:10:00|7393.6|7391.6|7397.4|7395.4|7397.6|7395.6|7390.4|7388.4|100
1647587700000|2022-03-18 07:15:00|7396.9|7394.9|7392.9|7390.9|7400.9|7398.9|7392.4|7390.4|118
1647588000000|2022-03-18 07:20:00|7392.1|7390.1|7390.6|7388.6|7397.9|7395.9|7388.4|7386.4|103
1647588300000|2022-03-18 07:25:00|7390.1|7388.1|7395.4|7393.4|7395.4|7393.4|7389.9|7387.9|71
1647588600000|2022-03-18 07:30:00|7395.6|7393.6|7400.1|7398.1|7400.6|7398.6|7394.9|7392.9|81
1647588900000|2022-03-18 07:35:00|7399.6|7397.6|7395.4|7393.4|7400.4|7398.4|7394.9|7392.9|59
1647589200000|2022-03-18 07:40:00|7395.6|7393.6|7401.1|7399.1|7401.4|7399.4|7394.6|7392.6|118
1647589500000|2022-03-18 07:45:00|7400.9|7398.9|7403.1|7401.1|7404.9|7402.9|7398.1|7396.1|132
1647589800000|2022-03-18 07:50:00|7403.6|7401.6|7399.6|7397.6|7409.1|7407.1|7399.1|7397.1|343
1647590100000|2022-03-18 07:55:00|7399.4|7397.4|7405.4|7403.4|7406.6|7404.6|7392.1|7390.1|515
1647590400000|2022-03-18 08:00:00|7404.9|7403.9|7384.9|7383.9|7409.9|7408.9|7383.1|7382.1|2653
1647590700000|2022-03-18 08:05:00|7384.6|7383.6|7378.6|7377.6|7387.6|7386.6|7378.6|7377.6|1337
1647591000000|2022-03-18 08:10:00|7379.1|7378.1|7377.1|7376.1|7380.9|7379.9|7370.9|7369.9|1746
1647591300000|2022-03-18 08:15:00|7377.6|7376.6|7374.1|7373.1|7381.4|7380.4|7372.1|7371.1|969
1647591600000|2022-03-18 08:20:00|7374.6|7373.6|7378.4|7377.4|7379.6|7378.6|7373.6|7372.6|1149
1647591900000|2022-03-18 08:25:00|7377.6|7376.6|7371.1|7370.1|7379.9|7378.9|7370.4|7369.4|1020
1647592200000|2022-03-18 08:30:00|7372.4|7371.4|7363.9|7362.9|7373.4|7372.4|7359.1|7358.1|1378
1647592500000|2022-03-18 08:35:00|7364.1|7363.1|7374.9|7373.9|7376.1|7375.1|7361.9|7360.9|913
1647592800000|2022-03-18 08:40:00|7375.1|7374.1|7371.9|7370.9|7379.9|7378.9|7369.4|7368.4|548
1647593100000|2022-03-18 08:45:00|7372.1|7371.1|7364.6|7363.6|7372.4|7371.4|7355.6|7354.6|1123
1647593400000|2022-03-18 08:50:00|7364.9|7363.9|7368.8|7367.8|7372.8|7371.8|7361.6|7360.6|491
1647593700000|2022-03-18 08:55:00|7368.3|7367.3|7374.6|7373.6|7374.6|7373.6|7366.1|7365.1|488
1647594000000|2022-03-18 09:00:00|7374.3|7373.3|7376.4|7375.4|7380.7|7379.7|7368.8|7367.8|557
1647594300000|2022-03-18 09:05:00|7376.9|7375.9|7369.2|7368.2|7377.9|7376.9|7368.4|7367.4|508
1647594600000|2022-03-18 09:10:00|7369.7|7368.7|7364.2|7363.2|7369.7|7368.7|7359.4|7358.4|541
1647594900000|2022-03-18 09:15:00|7364.4|7363.4|7362.2|7361.2|7364.4|7363.4|7357.4|7356.4|591
1647595200000|2022-03-18 09:20:00|7362.7|7361.7|7362.9|7361.9|7365.2|7364.2|7361.2|7360.2|470
1647595500000|2022-03-18 09:25:00|7362.4|7361.4|7364.4|7363.4|7367.4|7366.4|7360.4|7359.4|532
1647595800000|2022-03-18 09:30:00|7364.7|7363.7|7365.4|7364.4|7376.2|7375.2|7357.9|7356.9|1198
1647596100000|2022-03-18 09:35:00|7365.2|7364.2|7365.9|7364.9|7368.9|7367.9|7360.9|7359.9|385
1647596400000|2022-03-18 09:40:00|7366.2|7365.2|7374.4|7373.4|7375.2|7374.2|7364.2|7363.2|467
1647596700000|2022-03-18 09:45:00|7374.7|7373.7|7370.4|7369.4|7375.7|7374.7|7369.4|7368.4|493
1647597000000|2022-03-18 09:50:00|7370.7|7369.7|7372.2|7371.2|7372.2|7371.2|7366.2|7365.2|452
1647597300000|2022-03-18 09:55:00|7371.9|7370.9|7370.4|7369.4|7373.9|7372.9|7368.9|7367.9|269
1647597600000|2022-03-18 10:00:00|7370.7|7369.7|7375.4|7374.4|7376.4|7375.4|7369.4|7368.4|489
1647597900000|2022-03-18 10:05:00|7375.9|7374.9|7383.4|7382.4|7383.7|7382.7|7371.7|7370.7|709
1647598200000|2022-03-18 10:10:00|7383.7|7382.7|7370.9|7369.9|7395.7|7394.7|7360.4|7359.4|7465
1647598500000|2022-03-18 10:15:00|7369.9|7368.9|7353.9|7352.9|7372.2|7371.2|7353.9|7352.9|3528
1647598800000|2022-03-18 10:20:00|7354.4|7353.4|7355.9|7354.9|7363.9|7362.9|7353.9|7352.9|721
1647599100000|2022-03-18 10:25:00|7356.2|7355.2|7359.4|7358.4|7360.9|7359.9|7356.2|7355.2|736
1647599400000|2022-03-18 10:30:00|7360.2|7359.2|7355.2|7354.2|7360.4|7359.4|7351.7|7350.7|930
1647599700000|2022-03-18 10:35:00|7354.9|7353.9|7354.9|7353.9|7359.7|7358.7|7353.7|7352.7|1135
1647600000000|2022-03-18 10:40:00|7355.4|7354.4|7353.7|7352.7|7358.7|7357.7|7350.9|7349.9|794
1647600300000|2022-03-18 10:45:00|7353.4|7352.4|7347.2|7346.2|7353.9|7352.9|7346.4|7345.4|675
1647600600000|2022-03-18 10:50:00|7347.4|7346.4|7333.2|7332.2|7348.9|7347.9|7332.7|7331.7|1204
1647600900000|2022-03-18 10:55:00|7332.9|7331.9|7330.4|7329.4|7337.2|7336.2|7330.2|7329.2|1156
1647601200000|2022-03-18 11:00:00|7330.9|7329.9|7333.4|7332.4|7335.7|7334.7|7326.9|7325.9|1073
1647601500000|2022-03-18 11:05:00|7332.9|7331.9|7326.2|7325.2|7333.4|7332.4|7321.9|7320.9|604
1647601800000|2022-03-18 11:10:00|7325.4|7324.4|7328.4|7327.4|7328.7|7327.7|7316.2|7315.2|716
1647602100000|2022-03-18 11:15:00|7328.7|7327.7|7332.9|7331.9|7335.9|7334.9|7328.4|7327.4|716
1647602400000|2022-03-18 11:20:00|7332.4|7331.4|7329.9|7328.9|7336.4|7335.4|7327.7|7326.7|377
1647602700000|2022-03-18 11:25:00|7330.4|7329.4|7325.9|7324.9|7332.2|7331.2|7319.4|7318.4|503
1647603000000|2022-03-18 11:30:00|7325.7|7324.7|7335.7|7334.7|7335.7|7334.7|7325.4|7324.4|532
1647603300000|2022-03-18 11:35:00|7335.4|7334.4|7338.2|7337.2|7343.7|7342.7|7334.7|7333.7|491
1647603600000|2022-03-18 11:40:00|7338.7|7337.7|7347.2|7346.2|7347.2|7346.2|7336.4|7335.4|599
1647603900000|2022-03-18 11:45:00|7346.9|7345.9|7348.7|7347.7|7348.9|7347.9|7341.9|7340.9|518
1647604200000|2022-03-18 11:50:00|7348.4|7347.4|7344.2|7343.2|7348.9|7347.9|7342.9|7341.9|597
1647604500000|2022-03-18 11:55:00|7343.9|7342.9|7340.9|7339.9|7350.7|7349.7|7338.2|7337.2|1431
1647604800000|2022-03-18 12:00:00|7341.4|7340.4|7348.4|7347.4|7350.4|7349.4|7334.7|7333.7|1405
1647605100000|2022-03-18 12:05:00|7348.7|7347.7|7346.9|7345.9|7350.9|7349.9|7341.7|7340.7|1314
1647605400000|2022-03-18 12:10:00|7347.2|7346.2|7339.9|7338.9|7347.2|7346.2|7339.7|7338.7|588
1647605700000|2022-03-18 12:15:00|7339.7|7338.7|7337.9|7336.9|7340.2|7339.2|7332.9|7331.9|547
1647606000000|2022-03-18 12:20:00|7338.2|7337.2|7339.7|7338.7|7343.4|7342.4|7337.4|7336.4|484
1647606300000|2022-03-18 12:25:00|7339.4|7338.4|7339.7|7338.7|7341.4|7340.4|7336.9|7335.9|507
1647606600000|2022-03-18 12:30:00|7339.4|7338.4|7337.7|7336.7|7339.4|7338.4|7336.7|7335.7|198
1647606900000|2022-03-18 12:35:00|7337.9|7336.9|7341.7|7340.7|7341.9|7340.9|7335.7|7334.7|313
1647607200000|2022-03-18 12:40:00|7341.9|7340.9|7347.7|7346.7|7348.9|7347.9|7340.9|7339.9|227
1647607500000|2022-03-18 12:45:00|7347.9|7346.9|7344.4|7343.4|7348.2|7347.2|7343.7|7342.7|346
1647607800000|2022-03-18 12:50:00|7344.2|7343.2|7335.2|7334.2|7344.2|7343.2|7335.2|7334.2|858
1647608100000|2022-03-18 12:55:00|7334.9|7333.9|7337.1|7336.1|7338.9|7337.9|7334.2|7333.2|362
1647608400000|2022-03-18 13:00:00|7337.4|7336.4|7339.9|7338.9|7342.1|7341.1|7336.9|7335.9|251
1647608700000|2022-03-18 13:05:00|7340.1|7339.1|7339.4|7338.4|7342.6|7341.6|7338.4|7337.4|316
1647609000000|2022-03-18 13:10:00|7339.9|7338.9|7338.4|7337.4|7341.9|7340.9|7338.4|7337.4|266
1647609300000|2022-03-18 13:15:00|7338.1|7337.1|7344.9|7343.9|7344.9|7343.9|7338.1|7337.1|427
1647609600000|2022-03-18 13:20:00|7345.1|7344.1|7346.1|7345.1|7347.9|7346.9|7343.9|7342.9|469
1647609900000|2022-03-18 13:25:00|7346.4|7345.4|7353.6|7352.6|7354.4|7353.4|7345.9|7344.9|698
1647610200000|2022-03-18 13:30:00|7353.4|7352.4|7347.6|7346.6|7356.9|7355.9|7342.6|7341.6|743
1647610500000|2022-03-18 13:35:00|7347.4|7346.4|7354.9|7353.9|7359.4|7358.4|7345.1|7344.1|517
1647610800000|2022-03-18 13:40:00|7355.1|7354.1|7360.9|7359.9|7363.6|7362.6|7353.9|7352.9|458
1647611100000|2022-03-18 13:45:00|7361.1|7360.1|7363.1|7362.1|7364.4|7363.4|7358.4|7357.4|357
1647611400000|2022-03-18 13:50:00|7363.4|7362.4|7359.6|7358.6|7368.4|7367.4|7359.1|7358.1|431
1647611700000|2022-03-18 13:55:00|7360.1|7359.1|7368.4|7367.4|7369.1|7368.1|7360.1|7359.1|550
1647612000000|2022-03-18 14:00:00|7369.1|7368.1|7375.1|7374.1|7377.1|7376.1|7365.4|7364.4|854
1647612300000|2022-03-18 14:05:00|7374.9|7373.9|7380.9|7379.9|7380.9|7379.9|7371.6|7370.6|428
1647612600000|2022-03-18 14:10:00|7381.1|7380.1|7373.6|7372.6|7384.1|7383.1|7373.4|7372.4|647
1647612900000|2022-03-18 14:15:00|7373.9|7372.9|7363.4|7362.4|7374.6|7373.6|7362.1|7361.1|608
1647613200000|2022-03-18 14:20:00|7363.6|7362.6|7365.1|7364.1|7368.6|7367.6|7359.9|7358.9|501
1647613500000|2022-03-18 14:25:00|7365.6|7364.6|7364.9|7363.9|7367.4|7366.4|7362.4|7361.4|412
1647613800000|2022-03-18 14:30:00|7364.6|7363.6|7367.4|7366.4|7367.9|7366.9|7362.4|7361.4|604
1647614100000|2022-03-18 14:35:00|7367.9|7366.9|7373.4|7372.4|7373.4|7372.4|7366.9|7365.9|677
1647614400000|2022-03-18 14:40:00|7373.9|7372.9|7378.6|7377.6|7378.6|7377.6|7369.4|7368.4|660
1647614700000|2022-03-18 14:45:00|7378.9|7377.9|7385.1|7384.1|7385.6|7384.6|7378.4|7377.4|643
1647615000000|2022-03-18 14:50:00|7385.4|7384.4|7383.4|7382.4|7387.9|7386.9|7381.4|7380.4|541
1647615300000|2022-03-18 14:55:00|7383.9|7382.9|7385.4|7384.4|7387.4|7386.4|7381.4|7380.4|577
1647615600000|2022-03-18 15:00:00|7385.6|7384.6|7394.4|7393.4|7394.9|7393.9|7384.1|7383.1|925
1647615900000|2022-03-18 15:05:00|7394.1|7393.1|7393.9|7392.9|7397.6|7396.6|7392.4|7391.4|706
1647616200000|2022-03-18 15:10:00|7394.4|7393.4|7393.9|7392.9|7397.4|7396.4|7392.4|7391.4|652
1647616500000|2022-03-18 15:15:00|7393.6|7392.6|7393.1|7392.1|7394.4|7393.4|7388.1|7387.1|775
1647616800000|2022-03-18 15:20:00|7392.9|7391.9|7391.4|7390.4|7392.9|7391.9|7388.1|7387.1|683
1647617100000|2022-03-18 15:25:00|7391.9|7390.9|7394.4|7393.4|7395.9|7394.9|7387.9|7386.9|1040
1647617400000|2022-03-18 15:30:00|7394.6|7393.6|7396.4|7395.4|7396.9|7395.9|7393.1|7392.1|622
1647617700000|2022-03-18 15:35:00|7396.6|7395.6|7403.4|7402.4|7408.9|7407.9|7396.4|7395.4|1626
1647618000000|2022-03-18 15:40:00|7403.6|7402.6|7397.2|7396.2|7404.4|7403.4|7396.5|7395.5|648
1647618300000|2022-03-18 15:45:00|7397.5|7396.5|7396.7|7395.7|7399.5|7398.5|7393.5|7392.5|498
1647618600000|2022-03-18 15:50:00|7397|7396|7392|7391|7399|7398|7391.7|7390.7|543
1647618900000|2022-03-18 15:55:00|7392.2|7391.2|7395.2|7394.2|7398|7397|7392.2|7391.2|597
1647619200000|2022-03-18 16:00:00|7395.7|7394.7|7395|7394|7397.5|7396.5|7391.5|7390.5|446
1647619500000|2022-03-18 16:05:00|7395.5|7394.5|7400.5|7399.5|7400.5|7399.5|7394.2|7393.2|526
1647619800000|2022-03-18 16:10:00|7400.7|7399.7|7398|7397|7405.5|7404.5|7398|7397|878
1647620100000|2022-03-18 16:15:00|7398.2|7397.2|7400|7399|7403.2|7402.2|7397.2|7396.2|899
1647620400000|2022-03-18 16:20:00|7399.7|7398.7|7396.2|7395.2|7401|7400|7395.2|7394.2|1202
1647620700000|2022-03-18 16:25:00|7396.5|7395.5|7409.2|7407.2|7409.5|7407.5|7395.5|7394.5|5479
1647621000000|2022-03-18 16:30:00|7409.5|7407.5|7409.2|7407.2|7412.2|7410.2|7391|7389|12234
1647621300000|2022-03-18 16:35:00|7410.2|7408.2|7426|7424|7427.7|7425.7|7409|7407|2828
1647621600000|2022-03-18 16:40:00|7426.7|7424.7|7430|7428|7430|7428|7424.5|7422.5|1177
1647621900000|2022-03-18 16:45:00|7429.7|7427.7|7426.5|7424.5|7429.7|7427.7|7424.2|7422.2|538
1647622200000|2022-03-18 16:50:00|7427|7425|7426|7424|7429|7427|7425|7423|441
1647622500000|2022-03-18 16:55:00|7425.7|7423.7|7420.5|7418.5|7426.5|7424.5|7420.5|7418.5|318
1647622800000|2022-03-18 17:00:00|7420.2|7418.2|7415.5|7413.5|7422|7420|7413.5|7411.5|386
1647623100000|2022-03-18 17:05:00|7415.2|7413.2|7424.7|7422.7|7426.2|7424.2|7414|7412|412
1647623400000|2022-03-18 17:10:00|7424.5|7422.5|7427.2|7425.2|7429.5|7427.5|7423.2|7421.2|196
1647623700000|2022-03-18 17:15:00|7427|7425|7427.5|7425.5|7434.7|7432.7|7427|7425|413
1647624000000|2022-03-18 17:20:00|7427.7|7425.7|7432.5|7430.5|7433.7|7431.7|7426.7|7424.7|250
1647624300000|2022-03-18 17:25:00|7432.2|7430.2|7436.5|7434.5|7436.7|7434.7|7432.2|7430.2|144
1647624600000|2022-03-18 17:30:00|7436.2|7434.2|7436|7434|7437.2|7435.2|7430|7428|209
1647624900000|2022-03-18 17:35:00|7435.5|7433.5|7436.5|7434.5|7438.2|7436.2|7434.7|7432.7|246
1647625200000|2022-03-18 17:40:00|7436.2|7434.2|7435.7|7433.7|7437.2|7435.2|7434.7|7432.7|226
1647625500000|2022-03-18 17:45:00|7436|7434|7438|7436|7438|7436|7433.7|7431.7|306
1647625800000|2022-03-18 17:50:00|7438.5|7436.5|7437|7435|7438.5|7436.5|7433.5|7431.5|265
1647626100000|2022-03-18 17:55:00|7436.7|7434.7|7439|7437|7443.2|7441.2|7436.5|7434.5|272
1647626400000|2022-03-18 18:00:00|7439.2|7437.2|7437.7|7435.7|7442.2|7440.2|7437.2|7435.2|166
1647626700000|2022-03-18 18:05:00|7437.2|7435.2|7435.7|7433.7|7437.7|7435.7|7434|7432|503
1647627000000|2022-03-18 18:10:00|7436.2|7434.2|7436.7|7434.7|7437|7435|7433|7431|108
1647627300000|2022-03-18 18:15:00|7437|7435|7434.7|7432.7|7440.7|7438.7|7434|7432|312
1647627600000|2022-03-18 18:20:00|7435.2|7433.2|7436.2|7434.2|7437|7435|7433.5|7431.5|351
1647627900000|2022-03-18 18:25:00|7436.7|7434.7|7437.5|7435.5|7437.5|7435.5|7433.7|7431.7|203
1647628200000|2022-03-18 18:30:00|7437.7|7435.7|7436|7434|7437.7|7435.7|7434|7432|290
1647628500000|2022-03-18 18:35:00|7436.2|7434.2|7441.5|7439.5|7442.7|7440.7|7435.5|7433.5|284
1647628800000|2022-03-18 18:40:00|7441|7439|7437.7|7435.7|7442.7|7440.7|7436|7434|188
1647629100000|2022-03-18 18:45:00|7438|7436|7442|7440|7442.2|7440.2|7437.7|7435.7|159
1647629400000|2022-03-18 18:50:00|7442.2|7440.2|7443|7441|7444.5|7442.5|7440.2|7438.2|184
1647629700000|2022-03-18 18:55:00|7442.5|7440.5|7442.5|7440.5|7442.5|7440.5|7439.5|7437.5|156
1647630000000|2022-03-18 19:00:00|7442.2|7440.2|7446|7444|7446.5|7444.5|7442|7440|353
1647630300000|2022-03-18 19:05:00|7445.7|7443.7|7446.2|7444.2|7447|7445|7445.5|7443.5|176
1647630600000|2022-03-18 19:10:00|7446.5|7444.5|7445.7|7443.7|7446.7|7444.7|7444|7442|138
1647630900000|2022-03-18 19:15:00|7446|7444|7448.2|7446.2|7448.2|7446.2|7445.5|7443.5|80
1647631200000|2022-03-18 19:20:00|7448.5|7446.5|7447.2|7445.2|7449.7|7447.7|7446.2|7444.2|245
1647631500000|2022-03-18 19:25:00|7447.5|7445.5|7447.2|7445.2|7450.7|7448.7|7447|7445|126
1647631800000|2022-03-18 19:30:00|7447.5|7445.5|7454.2|7452.2|7454.5|7452.5|7447.2|7445.2|201
1647632100000|2022-03-18 19:35:00|7454.5|7452.5|7446.5|7444.5|7455|7453|7445|7443|294
1647632400000|2022-03-18 19:40:00|7446.7|7444.7|7449|7447|7450.7|7448.7|7445|7443|372
1647632700000|2022-03-18 19:45:00|7448.7|7446.7|7444.7|7442.7|7449.7|7447.7|7443.5|7441.5|369
1647633000000|2022-03-18 19:50:00|7444.2|7442.2|7441.7|7439.7|7446.2|7444.2|7439|7437|478
1647633300000|2022-03-18 19:55:00|7441.5|7439.5|7447|7445|7450.2|7448.2|7441.2|7439.2|941
1647633600000|2022-03-18 20:00:00|7447.7|7445.7|7446.2|7444.2|7451.2|7449.2|7443|7441|173
1647633900000|2022-03-18 20:05:00|7446|7444|7443.7|7441.7|7446.7|7444.7|7443.7|7441.7|14
1647634200000|2022-03-18 20:10:00|7443.2|7441.2|7444.2|7442.2|7445.5|7443.5|7443|7441|17
1647634500000|2022-03-18 20:15:00|7444.5|7442.5|7444.2|7442.2|7445.5|7443.5|7443.2|7441.2|30
1647634800000|2022-03-18 20:20:00|7444|7442|7449.7|7447.7|7450|7448|7444|7442|48
1647635100000|2022-03-18 20:25:00|7449.2|7447.2|7450.2|7448.2|7451|7449|7448.5|7446.5|22
1647635400000|2022-03-18 20:30:00|7449.7|7447.7|7449.7|7447.7|7451.2|7449.2|7447.2|7445.2|25
1647635700000|2022-03-18 20:35:00|7449.5|7447.5|7449.5|7447.5|7451.2|7449.2|7448.7|7446.7|10
1647636000000|2022-03-18 20:40:00|7449.2|7447.2|7450.2|7448.2|7451.7|7449.7|7449|7447|18
1647636300000|2022-03-18 20:45:00|7450|7448|7447|7445|7450|7448|7446.5|7444.5|55
1647636600000|2022-03-18 20:50:00|7447.2|7445.2|7446.5|7444.5|7447.5|7445.5|7446.5|7444.5|64
1647636900000|2022-03-18 20:55:00|7447|7445|7451.4|7447.4|7451.4|7448|7446.5|7444.5|83
1647813600000|2022-03-20 22:00:00|7439.6|7435.6|7443.7|7439.7|7444.1|7440.1|7434.6|7430.6|0
1647813900000|2022-03-20 22:05:00|7443.9|7439.9|7442.2|7438.2|7445|7441|7439.2|7435.2|0
1647814200000|2022-03-20 22:10:00|7442.6|7438.6|7450.3|7446.3|7450.8|7446.8|7442.4|7438.4|0
1647814500000|2022-03-20 22:15:00|7450.5|7446.5|7437.6|7433.6|7450.9|7446.9|7437.2|7433.2|0
1647814800000|2022-03-20 22:20:00|7437.8|7433.8|7439.2|7435.2|7440|7436|7435|7431|0
1647815100000|2022-03-20 22:25:00|7439.6|7435.6|7440.4|7436.4|7442|7438|7438.6|7434.6|0
1647815400000|2022-03-20 22:30:00|7440.8|7436.8|7436.8|7432.8|7441.6|7437.6|7436.8|7432.8|0
1647815700000|2022-03-20 22:35:00|7437|7433|7435.7|7431.7|7438.9|7434.9|7435.7|7431.7|0
1647816000000|2022-03-20 22:40:00|7435.9|7431.9|7439.4|7435.4|7440|7436|7434.8|7430.8|0
1647816300000|2022-03-20 22:45:00|7439.2|7435.2|7439.3|7435.3|7444.6|7440.6|7437.5|7433.5|0
1647816600000|2022-03-20 22:50:00|7439.8|7435.8|7438.3|7434.3|7439.8|7435.8|7436.5|7432.5|0
1647816900000|2022-03-20 22:55:00|7438.7|7434.7|7437.5|7433.5|7439.7|7435.7|7436.3|7432.3|0
1647817200000|2022-03-20 23:00:00|7436.7|7432.7|7434.7|7430.7|7437.1|7433.1|7434.7|7430.7|0
1647817500000|2022-03-20 23:05:00|7434.5|7430.5|7435.9|7431.9|7437.2|7433.2|7433.9|7429.9|0
1647817800000|2022-03-20 23:10:00|7435.4|7431.4|7433.9|7429.9|7435.4|7431.4|7433.8|7429.8|0
1647818100000|2022-03-20 23:15:00|7434.1|7430.1|7436.1|7432.1|7436.8|7432.8|7434.1|7430.1|0
1647818400000|2022-03-20 23:20:00|7435.9|7431.9|7434.7|7430.7|7436.1|7432.1|7433.6|7429.6|0
1647818700000|2022-03-20 23:25:00|7434.5|7430.5|7435.7|7431.7|7435.9|7431.9|7433.4|7429.4|0
1647819000000|2022-03-20 23:30:00|7435.9|7431.9|7430.8|7426.8|7436.7|7432.7|7430.4|7426.4|0
1647819300000|2022-03-20 23:35:00|7431.9|7427.9|7433.6|7429.6|7433.6|7429.6|7431.5|7427.5|0
1647819600000|2022-03-20 23:40:00|7434|7430|7433.7|7429.7|7435.6|7431.6|7432.7|7428.7|0
1647819900000|2022-03-20 23:45:00|7433.9|7429.9|7431.7|7427.7|7433.9|7429.9|7431.1|7427.1|0
1647820200000|2022-03-20 23:50:00|7431.9|7427.9|7432.6|7428.6|7432.6|7428.6|7431.2|7427.2|0
1647820500000|2022-03-20 23:55:00|7432.2|7428.2|7431|7427|7432.2|7428.2|7429.7|7425.7|0
1647820800000|2022-03-21 00:00:00|7431.2|7427.2|7432|7428|7433.2|7429.2|7429.8|7425.8|0
1647821100000|2022-03-21 00:05:00|7431.6|7427.6|7428.1|7424.1|7431.6|7427.6|7428.1|7424.1|0
1647821400000|2022-03-21 00:10:00|7427.9|7423.9|7427.7|7423.7|7429.2|7425.2|7426.6|7422.6|0
1647821700000|2022-03-21 00:15:00|7427.9|7423.9|7426.2|7422.2|7428.1|7424.1|7419.7|7415.7|0
1647822000000|2022-03-21 00:20:00|7426.1|7422.1|7426.3|7422.3|7427.9|7423.9|7418.3|7414.3|0
1647822300000|2022-03-21 00:25:00|7425.3|7421.3|7421.9|7417.9|7425.3|7421.3|7419.3|7415.3|0
1647822600000|2022-03-21 00:30:00|7422|7418|7422.3|7418.3|7422.4|7418.4|7417.9|7413.9|0
1647822900000|2022-03-21 00:35:00|7421.7|7417.7|7420.8|7416.8|7423.9|7419.9|7419.9|7415.9|0
1647823200000|2022-03-21 00:40:00|7420.7|7416.7|7421.1|7417.1|7421.1|7417.1|7416.7|7412.7|0
1647823500000|2022-03-21 00:45:00|7421|7417|7420.2|7416.2|7424.9|7420.9|7418.2|7414.2|0
1647823800000|2022-03-21 00:50:00|7420.1|7416.1|7421.8|7417.8|7424.7|7420.7|7418.6|7414.6|0
1647824100000|2022-03-21 00:55:00|7421.7|7417.7|7421.2|7417.2|7422.5|7418.5|7419.1|7415.1|0
1647824400000|2022-03-21 01:00:00|7421.8|7417.8|7422.5|7419.5|7426.2|7423.2|7416|7413|227
1647824700000|2022-03-21 01:05:00|7422.2|7419.2|7423.5|7420.5|7424.2|7421.2|7420.2|7417.2|77
1647825000000|2022-03-21 01:10:00|7423.7|7420.7|7422.5|7419.5|7424.7|7421.7|7420.2|7417.2|46
1647825300000|2022-03-21 01:15:00|7422.2|7419.2|7418.5|7415.5|7422.5|7419.5|7417.2|7414.2|31
1647825600000|2022-03-21 01:20:00|7417.5|7414.5|7418.2|7415.2|7419.5|7416.5|7414.7|7411.7|30
1647825900000|2022-03-21 01:25:00|7418|7415|7415.7|7412.7|7419.2|7416.2|7414|7411|24
1647826200000|2022-03-21 01:30:00|7414.5|7411.5|7415|7412|7417.2|7414.2|7412.2|7409.2|26
1647826500000|2022-03-21 01:35:00|7415.2|7412.2|7416.5|7413.5|7417.7|7414.7|7414.7|7411.7|22
1647826800000|2022-03-21 01:40:00|7416.2|7413.2|7409.2|7406.2|7416.7|7413.7|7406.2|7403.2|47
1647827100000|2022-03-21 01:45:00|7409.7|7406.7|7409.2|7406.2|7411|7408|7405.7|7402.7|28
1647827400000|2022-03-21 01:50:00|7409|7406|7406|7403|7409|7406|7402.7|7399.7|16
1647827700000|2022-03-21 01:55:00|7405.7|7402.7|7403|7400|7406|7403|7403|7400|2
1647828000000|2022-03-21 02:00:00|7403.2|7400.2|7404|7401|7405|7402|7401.2|7398.2|15
1647828300000|2022-03-21 02:05:00|7403.7|7400.7|7407.2|7404.2|7407.5|7404.5|7403.7|7400.7|16
1647828600000|2022-03-21 02:10:00|7407.5|7404.5|7410.2|7407.2|7410.5|7407.5|7407.5|7404.5|4
1647828900000|2022-03-21 02:15:00|7410|7407|7407|7404|7410|7407|7406.7|7403.7|16
1647829200000|2022-03-21 02:20:00|7409.5|7406.5|7409.5|7406.5|7409.7|7406.7|7408.5|7405.5|10
1647829500000|2022-03-21 02:25:00|7408.7|7405.7|7409.5|7406.5|7409.5|7406.5|7408.7|7405.7|4
1647829800000|2022-03-21 02:30:00|7408.7|7405.7|7407|7404|7409|7406|7406.5|7403.5|16
1647830100000|2022-03-21 02:35:00|7407.2|7404.2|7407.5|7404.5|7408.2|7405.2|7406.5|7403.5|3
1647830400000|2022-03-21 02:40:00|7407.7|7404.7|7408.5|7405.5|7408.5|7405.5|7406.5|7403.5|12
1647830700000|2022-03-21 02:45:00|7408.2|7405.2|7401.7|7398.7|7408.2|7405.2|7401.7|7398.7|19
1647831000000|2022-03-21 02:50:00|7402.5|7399.5|7405|7402|7405.2|7402.2|7402|7399|11
1647831300000|2022-03-21 02:55:00|7405.2|7402.2|7407.7|7404.7|7409.5|7406.5|7405|7402|23
1647831600000|2022-03-21 03:00:00|7407.5|7404.5|7406.5|7403.5|7407.7|7404.7|7406.2|7403.2|1
1647831900000|2022-03-21 03:05:00|7406.7|7403.7|7407.2|7404.2|7407.7|7404.7|7405.7|7402.7|5
1647832200000|2022-03-21 03:10:00|7407.5|7404.5|7409.7|7406.7|7410|7407|7406.5|7403.5|15
1647832500000|2022-03-21 03:15:00|7409.5|7406.5|7408|7405|7411.2|7408.2|7408|7405|17
1647832800000|2022-03-21 03:20:00|7407.7|7404.7|7409.7|7406.7|7411.2|7408.2|7405.7|7402.7|14
1647833100000|2022-03-21 03:25:00|7410|7407|7405.2|7402.2|7410|7407|7404|7401|30
1647833400000|2022-03-21 03:30:00|7405.5|7402.5|7405.7|7402.7|7405.7|7402.7|7405|7402|2
1647833700000|2022-03-21 03:35:00|7406.2|7403.2|7410.2|7407.2|7410.2|7407.2|7406.2|7403.2|1
1647834000000|2022-03-21 03:40:00|7410.7|7407.7|7410.5|7407.5|7411.7|7408.7|7410.5|7407.5|3
1647834300000|2022-03-21 03:45:00|7410|7407|7409.2|7406.2|7410.5|7407.5|7409.2|7406.2|2
1647834600000|2022-03-21 03:50:00|7409|7406|7409|7406|7409|7406|7408.7|7405.7|0
1647834900000|2022-03-21 03:55:00|7408.7|7405.7|7410.2|7407.2|7411|7408|7408.7|7405.7|6
1647835200000|2022-03-21 04:00:00|7410.5|7407.5|7408.2|7405.2|7411.7|7408.7|7407.7|7404.7|14
1647835500000|2022-03-21 04:05:00|7409.2|7406.2|7407|7404|7409.2|7406.2|7407|7404|12
1647835800000|2022-03-21 04:10:00|7405|7402|7403.7|7400.7|7405.5|7402.5|7403.7|7400.7|5
1647836100000|2022-03-21 04:15:00|7404|7401|7402.7|7399.7|7404.7|7401.7|7401|7398|24
1647836400000|2022-03-21 04:20:00|7402.5|7399.5|7402.7|7399.7|7402.7|7399.7|7402.2|7399.2|3
1647836700000|2022-03-21 04:25:00|7403.7|7400.7|7402|7399|7404|7401|7402|7399|8
1647837000000|2022-03-21 04:30:00|7402.2|7399.2|7401.5|7398.5|7403|7400|7401.5|7398.5|5
1647837300000|2022-03-21 04:35:00|7401.7|7398.7|7400.7|7397.7|7401.7|7398.7|7400.7|7397.7|2
1647837600000|2022-03-21 04:40:00|7400.5|7397.5|7400.7|7397.7|7400.7|7397.7|7400.5|7397.5|0
1647837900000|2022-03-21 04:45:00|7401|7398|7401|7398|7401|7398|7401|7398|2
1647838200000|2022-03-21 04:50:00|7400.7|7397.7|7399|7396|7401|7398|7399|7396|3
1647838500000|2022-03-21 04:55:00|7398.7|7395.7|7398|7395|7400|7397|7397.7|7394.7|10
1647838800000|2022-03-21 05:00:00|7398.2|7395.2|7396.7|7393.7|7399.5|7396.5|7396.7|7393.7|11
1647839100000|2022-03-21 05:05:00|7396.5|7393.5|7396.2|7393.2|7397.5|7394.5|7394|7391|11
1647839400000|2022-03-21 05:10:00|7395.7|7392.7|7395.2|7392.2|7397.2|7394.2|7392|7389|26
1647839700000|2022-03-21 05:15:00|7394.7|7391.7|7389|7386|7395|7392|7388.7|7385.7|19
1647840000000|2022-03-21 05:20:00|7389.7|7386.7|7392.5|7389.5|7394|7391|7389.7|7386.7|11
1647840300000|2022-03-21 05:25:00|7391|7388|7397.7|7394.7|7398.5|7395.5|7391|7388|27
1647840600000|2022-03-21 05:30:00|7397.2|7394.2|7395|7392|7398.2|7395.2|7393.2|7390.2|34
1647840900000|2022-03-21 05:35:00|7394.7|7391.7|7394.5|7391.5|7394.7|7391.7|7391.5|7388.5|8
1647841200000|2022-03-21 05:40:00|7394.7|7391.7|7389.5|7386.5|7395|7392|7389|7386|13
1647841500000|2022-03-21 05:45:00|7389|7386|7387.2|7384.2|7391.2|7388.2|7387.2|7384.2|26
1647841800000|2022-03-21 05:50:00|7387.5|7384.5|7394.5|7391.5|7394.5|7391.5|7386.7|7383.7|38
1647842100000|2022-03-21 05:55:00|7394.2|7391.2|7396.5|7393.5|7397|7394|7391.5|7388.5|53
1647842400000|2022-03-21 06:00:00|7397|7394|7400|7397|7402.5|7399.5|7396.7|7393.7|80
1647842700000|2022-03-21 06:05:00|7399.7|7396.7|7395.5|7392.5|7399.7|7396.7|7395.5|7392.5|53
1647843000000|2022-03-21 06:10:00|7396|7393|7397.7|7394.7|7399.7|7396.7|7395.7|7392.7|37
1647843300000|2022-03-21 06:15:00|7398.5|7395.5|7394.7|7391.7|7398.5|7395.5|7393|7390|40
1647843600000|2022-03-21 06:20:00|7395.7|7392.7|7395.2|7392.2|7396|7393|7392.2|7389.2|41
1647843900000|2022-03-21 06:25:00|7395|7392|7395.7|7392.7|7395.7|7392.7|7392.2|7389.2|37
1647844200000|2022-03-21 06:30:00|7395.5|7392.5|7396.7|7393.7|7397.2|7394.2|7392.5|7389.5|25
1647844500000|2022-03-21 06:35:00|7397|7394|7408.5|7405.5|7411.2|7408.2|7395.2|7392.2|95
1647844800000|2022-03-21 06:40:00|7408.2|7405.2|7403.5|7400.5|7408.5|7405.5|7402|7399|65
1647845100000|2022-03-21 06:45:00|7403.7|7400.7|7401.5|7398.5|7403.7|7400.7|7397.5|7394.5|42
1647845400000|2022-03-21 06:50:00|7400.5|7397.5|7401.7|7398.7|7403|7400|7398|7395|130
1647845700000|2022-03-21 06:55:00|7401.5|7398.5|7403.5|7400.5|7404.5|7401.5|7399.7|7396.7|28
1647846000000|2022-03-21 07:00:00|7403.7|7400.7|7404|7402|7413.7|7411.7|7403.7|7400.7|211
1647846300000|2022-03-21 07:05:00|7403.7|7401.7|7404|7402|7407.2|7405.2|7401.2|7399.2|119
1647846600000|2022-03-21 07:10:00|7403.5|7401.5|7411|7409|7415|7413|7403.5|7401.5|130
1647846900000|2022-03-21 07:15:00|7410|7408|7412|7410|7412.7|7410.7|7409.2|7407.2|195
1647847200000|2022-03-21 07:20:00|7412.2|7410.2|7402.5|7400.5|7414|7412|7402.5|7400.5|163
1647847500000|2022-03-21 07:25:00|7402|7400|7398.5|7396.5|7405.5|7403.5|7396.7|7394.7|115
1647847800000|2022-03-21 07:30:00|7398.2|7396.2|7401.5|7399.5|7401.5|7399.5|7394|7392|125
1647848100000|2022-03-21 07:35:00|7402|7400|7403.5|7401.5|7404|7402|7400.2|7398.2|70
1647848400000|2022-03-21 07:40:00|7403.7|7401.7|7405.5|7403.5|7406.5|7404.5|7402|7400|98
1647848700000|2022-03-21 07:45:00|7407|7405|7398.7|7396.7|7412|7410|7398|7396|175
1647849000000|2022-03-21 07:50:00|7399|7397|7397.2|7395.2|7399.7|7397.7|7396.7|7394.7|114
1647849300000|2022-03-21 07:55:00|7396.7|7394.7|7406.2|7404.2|7407.7|7405.7|7396.5|7394.5|208
1647849600000|2022-03-21 08:00:00|7405.7|7404.7|7411.2|7410.2|7416|7415|7402|7401|1803
1647849900000|2022-03-21 08:05:00|7410|7409|7422.2|7421.2|7424.5|7423.5|7408.5|7407.5|1269
1647850200000|2022-03-21 08:10:00|7422.5|7421.5|7419|7418|7428|7427|7418.2|7417.2|979
1647850500000|2022-03-21 08:15:00|7418.7|7417.7|7429.5|7428.5|7432|7431|7418.7|7417.7|662
1647850800000|2022-03-21 08:20:00|7428.5|7427.5|7434.7|7433.7|7435.5|7434.5|7428.5|7427.5|546
1647851100000|2022-03-21 08:25:00|7435|7434|7433.7|7432.7|7438.2|7437.2|7433.2|7432.2|417
1647851400000|2022-03-21 08:30:00|7433.5|7432.5|7433.7|7432.7|7434.7|7433.7|7426|7425|634
1647851700000|2022-03-21 08:35:00|7433.2|7432.2|7449.7|7448.7|7449.7|7448.7|7433.2|7432.2|674
1647852000000|2022-03-21 08:40:00|7450|7449|7440.7|7439.7|7450.5|7449.5|7439.5|7438.5|600
1647852300000|2022-03-21 08:45:00|7441|7440|7444|7443|7445.5|7444.5|7440|7439|461
1647852600000|2022-03-21 08:50:00|7444.3|7443.3|7433.5|7432.5|7445|7444|7432.8|7431.8|563
1647852900000|2022-03-21 08:55:00|7434|7433|7440.5|7439.5|7442.3|7441.3|7433.5|7432.5|352
1647853200000|2022-03-21 09:00:00|7440.3|7439.3|7439.5|7438.5|7443.3|7442.3|7438.3|7437.3|370
1647853500000|2022-03-21 09:05:00|7440|7439|7433.5|7432.5|7441.5|7440.5|7426.8|7425.8|1361
1647853800000|2022-03-21 09:10:00|7433.8|7432.8|7439|7438|7439|7438|7433.5|7432.5|262
1647854100000|2022-03-21 09:15:00|7439.3|7438.3|7443.8|7442.8|7448|7447|7437.3|7436.3|675
1647854400000|2022-03-21 09:20:00|7444|7443|7444|7443|7447|7446|7441|7440|386
1647854700000|2022-03-21 09:25:00|7443.8|7442.8|7439|7438|7444|7443|7436.3|7435.3|336
1647855000000|2022-03-21 09:30:00|7439.3|7438.3|7442|7441|7443|7442|7439|7438|235
1647855300000|2022-03-21 09:35:00|7441.8|7440.8|7440.3|7439.3|7444.3|7443.3|7438.5|7437.5|283
1647855600000|2022-03-21 09:40:00|7440.5|7439.5|7440.3|7439.3|7442.3|7441.3|7439|7438|200
1647855900000|2022-03-21 09:45:00|7440|7439|7437.3|7436.3|7441.8|7440.8|7435|7434|253
1647856200000|2022-03-21 09:50:00|7437.5|7436.5|7438.8|7437.8|7439|7438|7434.5|7433.5|494
1647856500000|2022-03-21 09:55:00|7438.5|7437.5|7441|7440|7441.5|7440.5|7438.5|7437.5|149
1647856800000|2022-03-21 10:00:00|7440.5|7439.5|7440.8|7439.8|7442|7441|7439.3|7438.3|240
1647857100000|2022-03-21 10:05:00|7440.5|7439.5|7442.8|7441.8|7443.8|7442.8|7440.5|7439.5|161
1647857400000|2022-03-21 10:10:00|7443|7442|7447.8|7446.8|7448|7447|7443|7442|271
1647857700000|2022-03-21 10:15:00|7448|7447|7447.5|7446.5|7449|7448|7444.3|7443.3|393
1647858000000|2022-03-21 10:20:00|7448|7447|7446.3|7445.3|7449.3|7448.3|7445.8|7444.8|292
1647858300000|2022-03-21 10:25:00|7446|7445|7449|7448|7449.3|7448.3|7443.3|7442.3|379
1647858600000|2022-03-21 10:30:00|7448.8|7447.8|7449.3|7448.3|7452.3|7451.3|7448.5|7447.5|293
1647858900000|2022-03-21 10:35:00|7449|7448|7448|7447|7450.3|7449.3|7447.3|7446.3|221
1647859200000|2022-03-21 10:40:00|7448.3|7447.3|7450.5|7449.5|7451.3|7450.3|7447.8|7446.8|261
1647859500000|2022-03-21 10:45:00|7450.8|7449.8|7451.3|7450.3|7454|7453|7450.5|7449.5|250
1647859800000|2022-03-21 10:50:00|7451.5|7450.5|7450.5|7449.5|7452.5|7451.5|7449|7448|294
1647860100000|2022-03-21 10:55:00|7450.3|7449.3|7454.8|7453.8|7456|7455|7450|7449|526
1647860400000|2022-03-21 11:00:00|7455|7454|7456.5|7455.5|7457.3|7456.3|7452.5|7451.5|457
1647860700000|2022-03-21 11:05:00|7456.8|7455.8|7455.5|7454.5|7458.8|7457.8|7455.3|7454.3|375
1647861000000|2022-03-21 11:10:00|7455.8|7454.8|7457.5|7456.5|7459|7458|7453.3|7452.3|381
1647861300000|2022-03-21 11:15:00|7457.3|7456.3|7460|7459|7460.8|7459.8|7455.8|7454.8|635
1647861600000|2022-03-21 11:20:00|7459.8|7458.8|7459.5|7458.5|7461.3|7460.3|7458.3|7457.3|274
1647861900000|2022-03-21 11:25:00|7459.8|7458.8|7460|7459|7461.5|7460.5|7459.3|7458.3|294
1647862200000|2022-03-21 11:30:00|7459.8|7458.8|7463.8|7462.8|7464.3|7463.3|7457.3|7456.3|588
1647862500000|2022-03-21 11:35:00|7463.5|7462.5|7465.3|7464.3|7467.3|7466.3|7462.5|7461.5|780
1647862800000|2022-03-21 11:40:00|7465|7464|7462.3|7461.3|7465.3|7464.3|7462.3|7461.3|330
1647863100000|2022-03-21 11:45:00|7462.5|7461.5|7456.5|7455.5|7463.5|7462.5|7456.3|7455.3|539
1647863400000|2022-03-21 11:50:00|7456.8|7455.8|7451.5|7450.5|7457|7456|7451.5|7450.5|259
1647863700000|2022-03-21 11:55:00|7451.8|7450.8|7450.5|7449.5|7451.8|7450.8|7446.5|7445.5|537
1647864000000|2022-03-21 12:00:00|7450.3|7449.3|7448.8|7447.8|7451.8|7450.8|7447.8|7446.8|331
1647864300000|2022-03-21 12:05:00|7448.5|7447.5|7445.5|7444.5|7448.8|7447.8|7445.3|7444.3|436
1647864600000|2022-03-21 12:10:00|7445.8|7444.8|7441.8|7440.8|7446.8|7445.8|7441.8|7440.8|327
1647864900000|2022-03-21 12:15:00|7441.5|7440.5|7435.3|7434.3|7442|7441|7435|7434|738
1647865200000|2022-03-21 12:20:00|7435.5|7434.5|7438.3|7437.3|7438.3|7437.3|7435|7434|471
1647865500000|2022-03-21 12:25:00|7438|7437|7440.3|7439.3|7440.3|7439.3|7434.8|7433.8|764
1647865800000|2022-03-21 12:30:00|7439.8|7438.8|7442.3|7441.3|7443.3|7442.3|7438.3|7437.3|434
1647866100000|2022-03-21 12:35:00|7441.8|7440.8|7444.3|7443.3|7444.5|7443.5|7440|7439|209
1647866400000|2022-03-21 12:40:00|7444.6|7443.6|7444.6|7443.6|7445.8|7444.8|7443.1|7442.1|261
1647866700000|2022-03-21 12:45:00|7444.1|7443.1|7441.1|7440.1|7444.1|7443.1|7440.1|7439.1|281
1647867000000|2022-03-21 12:50:00|7441.3|7440.3|7440.3|7439.3|7441.3|7440.3|7438.1|7437.1|309
1647867300000|2022-03-21 12:55:00|7440.6|7439.6|7440.1|7439.1|7442.6|7441.6|7438.8|7437.8|279
1647867600000|2022-03-21 13:00:00|7440.3|7439.3|7437.1|7436.1|7440.6|7439.6|7435.1|7434.1|377
1647867900000|2022-03-21 13:05:00|7436.8|7435.8|7442.3|7441.3|7442.3|7441.3|7435.3|7434.3|675
1647868200000|2022-03-21 13:10:00|7442.1|7441.1|7444.6|7443.6|7444.6|7443.6|7441.1|7440.1|372
1647868500000|2022-03-21 13:15:00|7444.8|7443.8|7446.1|7445.1|7447.3|7446.3|7443.3|7442.3|378
1647868800000|2022-03-21 13:20:00|7446.6|7445.6|7448.1|7447.1|7448.3|7447.3|7445.1|7444.1|193
1647869100000|2022-03-21 13:25:00|7448.3|7447.3|7440.6|7439.6|7449.1|7448.1|7439.3|7438.3|349
1647869400000|2022-03-21 13:30:00|7441.1|7440.1|7452.1|7451.1|7452.1|7451.1|7441.1|7440.1|408
1647869700000|2022-03-21 13:35:00|7452.3|7451.3|7455.3|7454.3|7459.1|7458.1|7452.3|7451.3|789
1647870000000|2022-03-21 13:40:00|7455.6|7454.6|7448.8|7447.8|7457.1|7456.1|7446.6|7445.6|571
1647870300000|2022-03-21 13:45:00|7449.3|7448.3|7447.1|7446.1|7458.1|7457.1|7446.6|7445.6|870
1647870600000|2022-03-21 13:50:00|7446.3|7445.3|7441.6|7440.6|7450.8|7449.8|7439.8|7438.8|720
1647870900000|2022-03-21 13:55:00|7441.8|7440.8|7446.1|7445.1|7446.6|7445.6|7441.3|7440.3|517
1647871200000|2022-03-21 14:00:00|7445.6|7444.6|7443.6|7442.6|7448.6|7447.6|7443.3|7442.3|382
1647871500000|2022-03-21 14:05:00|7443.8|7442.8|7440.3|7439.3|7444.6|7443.6|7435.6|7434.6|788
1647871800000|2022-03-21 14:10:00|7440.6|7439.6|7440.3|7439.3|7444.6|7443.6|7438.3|7437.3|713
1647872100000|2022-03-21 14:15:00|7440.6|7439.6|7445.8|7444.8|7447.1|7446.1|7438.3|7437.3|607
1647872400000|2022-03-21 14:20:00|7445.3|7444.3|7441.8|7440.8|7445.8|7444.8|7440.1|7439.1|696
1647872700000|2022-03-21 14:25:00|7441.3|7440.3|7434.6|7433.6|7442.1|7441.1|7433.3|7432.3|626
1647873000000|2022-03-21 14:30:00|7434.3|7433.3|7435.3|7434.3|7435.8|7434.8|7430.1|7429.1|674
1647873300000|2022-03-21 14:35:00|7435.1|7434.1|7438.8|7437.8|7443.3|7442.3|7434.6|7433.6|451
1647873600000|2022-03-21 14:40:00|7439.1|7438.1|7435.1|7434.1|7439.6|7438.6|7431.1|7430.1|572
1647873900000|2022-03-21 14:45:00|7435.6|7434.6|7441.6|7440.6|7441.6|7440.6|7434.6|7433.6|321
1647874200000|2022-03-21 14:50:00|7441.1|7440.1|7451.1|7450.1|7451.1|7450.1|7440.6|7439.6|431
1647874500000|2022-03-21 14:55:00|7451.3|7450.3|7453.8|7452.8|7455.6|7454.6|7448.8|7447.8|486
1647874800000|2022-03-21 15:00:00|7454.3|7453.3|7456.8|7455.8|7458.6|7457.6|7453.1|7452.1|505
1647875100000|2022-03-21 15:05:00|7457.1|7456.1|7449.6|7448.6|7457.1|7456.1|7449.6|7448.6|676
1647875400000|2022-03-21 15:10:00|7450.3|7449.3|7453.8|7452.8|7454|7453|7449.8|7448.8|326
1647875700000|2022-03-21 15:15:00|7453.3|7452.3|7445.5|7444.5|7453.8|7452.8|7445.3|7444.3|529
1647876000000|2022-03-21 15:20:00|7445.3|7444.3|7446|7445|7448|7447|7442.3|7441.3|692
1647876300000|2022-03-21 15:25:00|7445.8|7444.8|7444.8|7443.8|7447.3|7446.3|7442.8|7441.8|436
1647876600000|2022-03-21 15:30:00|7444.5|7443.5|7443.5|7442.5|7445.8|7444.8|7440.8|7439.8|342
1647876900000|2022-03-21 15:35:00|7443.8|7442.8|7445.8|7444.8|7446.5|7445.5|7439|7438|503
1647877200000|2022-03-21 15:40:00|7446|7445|7440|7439|7449.3|7448.3|7440|7439|445
1647877500000|2022-03-21 15:45:00|7440.3|7439.3|7439.8|7438.8|7441.8|7440.8|7438.3|7437.3|506
1647877800000|2022-03-21 15:50:00|7440|7439|7441.8|7440.8|7441.8|7440.8|7436|7435|533
1647878100000|2022-03-21 15:55:00|7441.5|7440.5|7445.3|7444.3|7445.5|7444.5|7441|7440|578
1647878400000|2022-03-21 16:00:00|7445.5|7444.5|7445.8|7444.8|7447.8|7446.8|7439.5|7438.5|745
1647878700000|2022-03-21 16:05:00|7445.5|7444.5|7444|7443|7446.3|7445.3|7441.8|7440.8|712
1647879000000|2022-03-21 16:10:00|7443.8|7442.8|7446|7445|7447.5|7446.5|7442|7441|352
1647879300000|2022-03-21 16:15:00|7446.5|7445.5|7446.5|7445.5|7447.3|7446.3|7442|7441|617
1647879600000|2022-03-21 16:20:00|7446.3|7445.3|7447.5|7446.5|7449.3|7448.3|7444.8|7443.8|872
1647879900000|2022-03-21 16:25:00|7447.8|7446.8|7452.8|7450.8|7453.8|7452.8|7447|7446|2459
1647880200000|2022-03-21 16:30:00|7453.5|7451.5|7446.5|7444.5|7453.5|7451.5|7435.5|7433.5|4170
1647880500000|2022-03-21 16:35:00|7446|7444|7437.3|7435.3|7447|7445|7431.5|7429.5|1876
1647880800000|2022-03-21 16:40:00|7437.5|7435.5|7442.3|7440.3|7443.8|7441.8|7434.8|7432.8|734
1647881100000|2022-03-21 16:45:00|7442.8|7440.8|7443|7441|7443.3|7441.3|7437.8|7435.8|437
1647881400000|2022-03-21 16:50:00|7443.3|7441.3|7427|7425|7443.8|7441.8|7426.5|7424.5|451
1647881700000|2022-03-21 16:55:00|7426.8|7424.8|7428.8|7426.8|7431.8|7429.8|7424.3|7422.3|358
1647882000000|2022-03-21 17:00:00|7429|7427|7425.8|7423.8|7433.3|7431.3|7425|7423|573
1647882300000|2022-03-21 17:05:00|7425.5|7423.5|7429|7427|7433|7431|7425|7423|341
1647882600000|2022-03-21 17:10:00|7429.3|7427.3|7424.8|7422.8|7429.3|7427.3|7421.8|7419.8|263
1647882900000|2022-03-21 17:15:00|7424.5|7422.5|7416|7414|7424.8|7422.8|7416|7414|459
1647883200000|2022-03-21 17:20:00|7416.3|7414.3|7417.8|7415.8|7419.5|7417.5|7413.3|7411.3|412
1647883500000|2022-03-21 17:25:00|7418|7416|7421.8|7419.8|7425.8|7423.8|7416.8|7414.8|256
1647883800000|2022-03-21 17:30:00|7420.8|7418.8|7425|7423|7427|7425|7420.5|7418.5|210
1647884100000|2022-03-21 17:35:00|7425.3|7423.3|7427.8|7425.8|7430.3|7428.3|7423.5|7421.5|247
1647884400000|2022-03-21 17:40:00|7427.3|7425.3|7426|7424|7428.5|7426.5|7423.5|7421.5|133
1647884700000|2022-03-21 17:45:00|7426.3|7424.3|7428.5|7426.5|7429.5|7427.5|7425.3|7423.3|106
1647885000000|2022-03-21 17:50:00|7428.8|7426.8|7427|7425|7430|7428|7426|7424|150
1647885300000|2022-03-21 17:55:00|7427.3|7425.3|7430.5|7428.5|7430.8|7428.8|7424.5|7422.5|119
1647885600000|2022-03-21 18:00:00|7430.8|7428.8|7429.5|7427.5|7432.8|7430.8|7427|7425|162
1647885900000|2022-03-21 18:05:00|7429|7427|7433|7431|7433.8|7431.8|7427|7425|221
1647886200000|2022-03-21 18:10:00|7432.5|7430.5|7428|7426|7432.5|7430.5|7427|7425|104
1647886500000|2022-03-21 18:15:00|7427.5|7425.5|7429.8|7427.8|7429.8|7427.8|7424.8|7422.8|135
1647886800000|2022-03-21 18:20:00|7429.5|7427.5|7440|7438|7442|7440|7429.5|7427.5|195
1647887100000|2022-03-21 18:25:00|7439.8|7437.8|7443|7441|7444|7442|7438.3|7436.3|222
1647887400000|2022-03-21 18:30:00|7442.8|7440.8|7440|7438|7444.3|7442.3|7437.8|7435.8|191
1647887700000|2022-03-21 18:35:00|7439.5|7437.5|7439.5|7437.5|7441.5|7439.5|7435.8|7433.8|120
1647888000000|2022-03-21 18:40:00|7439|7437|7442|7440|7442.5|7440.5|7436|7434|116
1647888300000|2022-03-21 18:45:00|7441.8|7439.8|7441.3|7439.3|7446|7444|7439.8|7437.8|179
1647888600000|2022-03-21 18:50:00|7441|7439|7440.3|7438.3|7444.5|7442.5|7439.5|7437.5|162
1647888900000|2022-03-21 18:55:00|7440.5|7438.5|7430|7428|7440.5|7438.5|7429|7427|201
1647889200000|2022-03-21 19:00:00|7429.5|7427.5|7427.8|7425.8|7431|7429|7427|7425|249
1647889500000|2022-03-21 19:05:00|7428|7426|7433|7431|7433.5|7431.5|7427.5|7425.5|288
1647889800000|2022-03-21 19:10:00|7433.3|7431.3|7445|7443|7445.3|7443.3|7433|7431|380
1647890100000|2022-03-21 19:15:00|7445.3|7443.3|7440|7438|7448.3|7446.3|7440|7438|197
1647890400000|2022-03-21 19:20:00|7439.5|7437.5|7446|7444|7446.8|7444.8|7439.3|7437.3|88
1647890700000|2022-03-21 19:25:00|7445.5|7443.5|7447.8|7445.8|7448|7446|7445.5|7443.5|128
1647891000000|2022-03-21 19:30:00|7447.5|7445.5|7444.5|7442.5|7450.5|7448.5|7443.5|7441.5|226
1647891300000|2022-03-21 19:35:00|7444.8|7442.8|7441.5|7439.5|7445.5|7443.5|7441.5|7439.5|64
1647891600000|2022-03-21 19:40:00|7441.8|7439.8|7439.5|7437.5|7445|7443|7438.3|7436.3|76
1647891900000|2022-03-21 19:45:00|7440|7438|7437.3|7435.3|7441|7439|7437.3|7435.3|155
1647892200000|2022-03-21 19:50:00|7439|7437|7446.3|7444.3|7448|7446|7439|7437|363
1647892500000|2022-03-21 19:55:00|7446.5|7444.5|7448.8|7446.8|7450|7448|7444.8|7442.8|496
1647892800000|2022-03-21 20:00:00|7448.5|7446.5|7448.8|7446.8|7450.5|7448.5|7446.5|7444.5|152
1647893100000|2022-03-21 20:05:00|7449|7447|7448.8|7446.8|7450.5|7448.5|7447.5|7445.5|41
1647893400000|2022-03-21 20:10:00|7448.5|7446.5|7449.5|7447.5|7450|7448|7448.3|7446.3|28
1647893700000|2022-03-21 20:15:00|7449.3|7447.3|7450.8|7448.8|7450.8|7448.8|7449.3|7447.3|14
1647894000000|2022-03-21 20:20:00|7450.5|7448.5|7450|7448|7451.5|7449.5|7449.5|7447.5|27
1647894300000|2022-03-21 20:25:00|7449.8|7447.8|7449.5|7447.5|7450.3|7448.3|7448.5|7446.5|16
1647894600000|2022-03-21 20:30:00|7449.3|7447.3|7449.8|7447.8|7450.3|7448.3|7449|7447|20
1647894900000|2022-03-21 20:35:00|7450.3|7448.3|7449.8|7447.8|7450.8|7448.8|7449.3|7447.3|9
1647895200000|2022-03-21 20:40:00|7449.5|7447.5|7450.5|7448.5|7450.8|7448.8|7449.3|7447.3|8
1647895500000|2022-03-21 20:45:00|7450.3|7448.3|7450.5|7448.5|7452.5|7450.5|7450.3|7448.3|13
1647895800000|2022-03-21 20:50:00|7450.8|7448.8|7450|7448|7451.3|7449.3|7449.3|7447.3|39
1647896100000|2022-03-21 20:55:00|7449.8|7447.8|7450.5|7446.5|7450.5|7448.5|7447.8|7445.8|46
1647896400000|2022-03-21 21:00:00|7449.9|7445.9|7449.2|7445.2|7451.1|7447.1|7449.2|7445.2|0
1647896700000|2022-03-21 21:05:00|7449|7445|7448.9|7444.9|7449|7445|7447.5|7443.5|0
1647897000000|2022-03-21 21:10:00|7448.6|7444.6|7449|7445|7449|7445|7448.6|7444.6|0
1647897300000|2022-03-21 21:15:00|7448.9|7444.9|7448.2|7444.2|7448.9|7444.9|7447.5|7443.5|0
1647897600000|2022-03-21 21:20:00|7448.7|7444.7|7447.5|7443.5|7448.7|7444.7|7447.5|7443.5|0
1647897900000|2022-03-21 21:25:00|7447.6|7443.6|7445.8|7441.8|7447.6|7443.6|7445.5|7441.5|0
1647898200000|2022-03-21 21:30:00|7445.2|7441.2|7444.9|7440.9|7446|7442|7444.9|7440.9|0
1647898500000|2022-03-21 21:35:00|7445.6|7441.6|7444.7|7440.7|7445.6|7441.6|7443.9|7439.9|0
1647898800000|2022-03-21 21:40:00|7444.9|7440.9|7444.7|7440.7|7445.6|7441.6|7444.7|7440.7|0
1647899100000|2022-03-21 21:45:00|7444.6|7440.6|7445.2|7441.2|7445.5|7441.5|7444.4|7440.4|0
1647899400000|2022-03-21 21:50:00|7445.1|7441.1|7445.3|7441.3|7445.3|7441.3|7444.9|7440.9|0
1647899700000|2022-03-21 21:55:00|7445.1|7441.1|7446|7442|7446|7442|7444.8|7440.8|0
1647900000000|2022-03-21 22:00:00|7444.7|7440.7|7440.9|7436.9|7445.9|7441.9|7440.3|7436.3|0
1647900300000|2022-03-21 22:05:00|7441.1|7437.1|7440.5|7436.5|7443|7439|7439.7|7435.7|0
1647900600000|2022-03-21 22:10:00|7440.7|7436.7|7441.3|7437.3|7442.7|7438.7|7440.7|7436.7|0
1647900900000|2022-03-21 22:15:00|7441.1|7437.1|7441.1|7437.1|7441.9|7437.9|7440.4|7436.4|0
1647901200000|2022-03-21 22:20:00|7441.2|7437.2|7439|7435|7441.2|7437.2|7438.6|7434.6|0
1647901500000|2022-03-21 22:25:00|7439.2|7435.2|7439.7|7435.7|7439.8|7435.8|7438.8|7434.8|0
1647901800000|2022-03-21 22:30:00|7439.2|7435.2|7437.9|7433.9|7439.7|7435.7|7437|7433|0
1647902100000|2022-03-21 22:35:00|7438.1|7434.1|7440|7436|7440.1|7436.1|7437.8|7433.8|0
1647902400000|2022-03-21 22:40:00|7440.2|7436.2|7440.8|7436.8|7440.8|7436.8|7440.2|7436.2|0
1647902700000|2022-03-21 22:45:00|7440.9|7436.9|7439.5|7435.5|7440.9|7436.9|7437.9|7433.9|0
1647903000000|2022-03-21 22:50:00|7439.6|7435.6|7442|7438|7442|7438|7439.6|7435.6|0
1647903300000|2022-03-21 22:55:00|7441.6|7437.6|7439.5|7435.5|7441.6|7437.6|7439.5|7435.5|0
1647903600000|2022-03-21 23:00:00|7439.3|7435.3|7440|7436|7440.3|7436.3|7438.8|7434.8|0
1647903900000|2022-03-21 23:05:00|7439.6|7435.6|7439.1|7435.1|7440.5|7436.5|7438.5|7434.5|0
1647904200000|2022-03-21 23:10:00|7439.5|7435.5|7436.2|7432.2|7439.5|7435.5|7435.4|7431.4|0
1647904500000|2022-03-21 23:15:00|7435.8|7431.8|7437.3|7433.3|7437.3|7433.3|7435.4|7431.4|0
1647904800000|2022-03-21 23:20:00|7437.5|7433.5|7437.6|7433.6|7438.2|7434.2|7436.1|7432.1|0
1647905100000|2022-03-21 23:25:00|7437.8|7433.8|7438.7|7434.7|7439.5|7435.5|7435.7|7431.7|0
1647905400000|2022-03-21 23:30:00|7438.9|7434.9|7438|7434|7439.2|7435.2|7436.6|7432.6|0
1647905700000|2022-03-21 23:35:00|7437.6|7433.6|7440.6|7436.6|7440.6|7436.6|7437.2|7433.2|0
1647906000000|2022-03-21 23:40:00|7440.2|7436.2|7437.7|7433.7|7441|7437|7436.8|7432.8|0
1647906300000|2022-03-21 23:45:00|7438.1|7434.1|7438.4|7434.4|7440.1|7436.1|7436.8|7432.8|0
1647906600000|2022-03-21 23:50:00|7438.9|7434.9|7437.4|7433.4|7440.5|7436.5|7437.2|7433.2|0
1647906900000|2022-03-21 23:55:00|7437.3|7433.3|7434.2|7430.2|7437.3|7433.3|7433.8|7429.8|0
1647907200000|2022-03-22 00:00:00|7433.3|7429.3|7434.2|7430.2|7434.9|7430.9|7431.4|7427.4|0
1647907500000|2022-03-22 00:05:00|7433.7|7429.7|7432.1|7428.1|7434.6|7430.6|7430.4|7426.4|0
1647907800000|2022-03-22 00:10:00|7432.5|7428.5|7431.7|7427.7|7432.9|7428.9|7430.5|7426.5|0
1647908100000|2022-03-22 00:15:00|7431.5|7427.5|7432.8|7428.8|7433.2|7429.2|7428.4|7424.4|0
1647908400000|2022-03-22 00:20:00|7432.7|7428.7|7435.8|7431.8|7439.4|7435.4|7431.9|7427.9|0
1647908700000|2022-03-22 00:25:00|7435.7|7431.7|7433.1|7429.1|7437.7|7433.7|7433.1|7429.1|0
1647909000000|2022-03-22 00:30:00|7433.2|7429.2|7435.3|7431.3|7436.6|7432.6|7432.6|7428.6|0
1647909300000|2022-03-22 00:35:00|7435.4|7431.4|7432.8|7428.8|7435.4|7431.4|7431.3|7427.3|0
1647909600000|2022-03-22 00:40:00|7432.9|7428.9|7434|7430|7434.4|7430.4|7427.5|7423.5|0
1647909900000|2022-03-22 00:45:00|7433.9|7429.9|7435.8|7431.8|7436.5|7432.5|7429.6|7425.6|0
1647910200000|2022-03-22 00:50:00|7436.4|7432.4|7435.3|7431.3|7438.1|7434.1|7434.5|7430.5|0
1647910500000|2022-03-22 00:55:00|7434.7|7430.7|7433.3|7429.3|7435.6|7431.6|7431.3|7427.3|0
1647910800000|2022-03-22 01:00:00|7433.9|7429.9|7429|7426|7433.9|7429.9|7424|7421|151
1647911100000|2022-03-22 01:05:00|7429.8|7426.8|7433.8|7430.8|7434.5|7431.5|7429|7426|59
1647911400000|2022-03-22 01:10:00|7434|7431|7440|7437|7440.8|7437.8|7433.8|7430.8|16
1647911700000|2022-03-22 01:15:00|7440.3|7437.3|7438.8|7435.8|7441|7438|7436|7433|12
1647912000000|2022-03-22 01:20:00|7439|7436|7440|7437|7441.3|7438.3|7439|7436|5
1647912300000|2022-03-22 01:25:00|7439.8|7436.8|7443.8|7440.8|7445.3|7442.3|7438.3|7435.3|16
1647912600000|2022-03-22 01:30:00|7443.5|7440.5|7443.5|7440.5|7444|7441|7443.3|7440.3|1
1647912900000|2022-03-22 01:35:00|7443.3|7440.3|7446.8|7443.8|7447.3|7444.3|7442.8|7439.8|5
1647913200000|2022-03-22 01:40:00|7447|7444|7441.8|7438.8|7447.5|7444.5|7440.5|7437.5|19
1647913500000|2022-03-22 01:45:00|7442.3|7439.3|7441.3|7438.3|7443|7440|7439.3|7436.3|7
1647913800000|2022-03-22 01:50:00|7442.3|7439.3|7443.5|7440.5|7444.5|7441.5|7442.3|7439.3|1
1647914100000|2022-03-22 01:55:00|7443.8|7440.8|7442.8|7439.8|7444|7441|7440.3|7437.3|18
1647914400000|2022-03-22 02:00:00|7443|7440|7445.5|7442.5|7446.8|7443.8|7442.8|7439.8|15
1647914700000|2022-03-22 02:05:00|7445.8|7442.8|7446|7443|7446|7443|7444.3|7441.3|2
1647915000000|2022-03-22 02:10:00|7445.8|7442.8|7443.3|7440.3|7447.8|7444.8|7443|7440|8
1647915300000|2022-03-22 02:15:00|7443|7440|7442.8|7439.8|7444.3|7441.3|7442.3|7439.3|4
1647915600000|2022-03-22 02:20:00|7443|7440|7445|7442|7445|7442|7443|7440|5
1647915900000|2022-03-22 02:25:00|7444.8|7441.8|7442.3|7439.3|7446.3|7443.3|7442.3|7439.3|11
1647916200000|2022-03-22 02:30:00|7441.5|7438.5|7443.5|7440.5|7444.5|7441.5|7441|7438|12
1647916500000|2022-03-22 02:35:00|7443.8|7440.8|7447.3|7444.3|7448|7445|7443.5|7440.5|13
1647916800000|2022-03-22 02:40:00|7446.5|7443.5|7451.3|7448.3|7451.3|7448.3|7446.3|7443.3|11
1647917100000|2022-03-22 02:45:00|7451|7448|7452|7449|7452|7449|7447|7444|17
1647917400000|2022-03-22 02:50:00|7452.5|7449.5|7458.5|7455.5|7462|7459|7452.5|7449.5|68
1647917700000|2022-03-22 02:55:00|7459|7456|7454.8|7451.8|7459|7456|7454|7451|19
1647918000000|2022-03-22 03:00:00|7455|7452|7449.8|7446.8|7455.5|7452.5|7449.8|7446.8|3
1647918300000|2022-03-22 03:05:00|7449.5|7446.5|7449.5|7446.5|7449.8|7446.8|7448|7445|7
1647918600000|2022-03-22 03:10:00|7450.3|7447.3|7451.3|7448.3|7452.5|7449.5|7449.5|7446.5|2
1647918900000|2022-03-22 03:15:00|7451.5|7448.5|7450.3|7447.3|7453.8|7450.8|7450.3|7447.3|2
1647919200000|2022-03-22 03:20:00|7450.8|7447.8|7454.8|7451.8|7454.8|7451.8|7450.8|7447.8|6
1647919500000|2022-03-22 03:25:00|7454.5|7451.5|7457|7454|7457.5|7454.5|7453|7450|6
1647919800000|2022-03-22 03:30:00|7456.5|7453.5|7453.3|7450.3|7456.5|7453.5|7451.3|7448.3|6
1647920100000|2022-03-22 03:35:00|7453.8|7450.8|7452|7449|7456.5|7453.5|7452|7449|5
1647920400000|2022-03-22 03:40:00|7451.8|7448.8|7452.8|7449.8|7453|7450|7449.3|7446.3|7
1647920700000|2022-03-22 03:45:00|7452.5|7449.5|7452|7449|7452.8|7449.8|7451.8|7448.8|3
1647921000000|2022-03-22 03:50:00|7452.5|7449.5|7451.5|7448.5|7456|7453|7451.5|7448.5|5
1647921300000|2022-03-22 03:55:00|7451|7448|7449|7446|7451.5|7448.5|7449|7446|9
1647921600000|2022-03-22 04:00:00|7448.5|7445.5|7443.3|7440.3|7448.5|7445.5|7443.3|7440.3|13
1647921900000|2022-03-22 04:05:00|7443.8|7440.8|7446|7443|7446.8|7443.8|7443.8|7440.8|14
1647922200000|2022-03-22 04:10:00|7446.3|7443.3|7450|7447|7452|7449|7446.3|7443.3|12
1647922500000|2022-03-22 04:15:00|7449.8|7446.8|7448.3|7445.3|7449.8|7446.8|7446.3|7443.3|14
1647922800000|2022-03-22 04:20:00|7448|7445|7446|7443|7448|7445|7443.8|7440.8|17
1647923100000|2022-03-22 04:25:00|7445.8|7442.8|7447.3|7444.3|7447.3|7444.3|7445.8|7442.8|8
1647923400000|2022-03-22 04:30:00|7447.5|7444.5|7451|7448|7451|7448|7447.3|7444.3|6
1647923700000|2022-03-22 04:35:00|7451.3|7448.3|7446.5|7443.5|7451.3|7448.3|7446.5|7443.5|10
1647924000000|2022-03-22 04:40:00|7446.8|7443.8|7447.3|7444.3|7448.5|7445.5|7446.8|7443.8|3
1647924300000|2022-03-22 04:45:00|7447.5|7444.5|7444.8|7441.8|7447.5|7444.5|7444.8|7441.8|2
1647924600000|2022-03-22 04:50:00|7444.5|7441.5|7443.8|7440.8|7444.8|7441.8|7443.3|7440.3|11
1647924900000|2022-03-22 04:55:00|7444.3|7441.3|7450.5|7447.5|7450.5|7447.5|7444|7441|23
1647925200000|2022-03-22 05:00:00|7450.3|7447.3|7448.3|7445.3|7451|7448|7448|7445|16
1647925500000|2022-03-22 05:05:00|7448|7445|7443.8|7440.8|7448|7445|7443.3|7440.3|15
1647925800000|2022-03-22 05:10:00|7444.3|7441.3|7443.5|7440.5|7446.8|7443.8|7443.3|7440.3|26
1647926100000|2022-03-22 05:15:00|7443.3|7440.3|7442.5|7439.5|7443.3|7440.3|7441.8|7438.8|11
1647926400000|2022-03-22 05:20:00|7442.3|7439.3|7442.3|7439.3|7442.5|7439.5|7442.3|7439.3|1
1647926700000|2022-03-22 05:25:00|7443|7440|7445|7442|7445|7442|7443|7440|10
1647927000000|2022-03-22 05:30:00|7445.3|7442.3|7450.5|7447.5|7450.8|7447.8|7445.3|7442.3|22
1647927300000|2022-03-22 05:35:00|7450.3|7447.3|7454.5|7451.5|7455|7452|7449.5|7446.5|41
1647927600000|2022-03-22 05:40:00|7454.8|7451.8|7455.8|7452.8|7456|7453|7453|7450|21
1647927900000|2022-03-22 05:45:00|7455.5|7452.5|7454.8|7451.8|7456|7453|7453.3|7450.3|20
1647928200000|2022-03-22 05:50:00|7455|7452|7454.5|7451.5|7456.3|7453.3|7453.5|7450.5|24
1647928500000|2022-03-22 05:55:00|7454|7451|7452.3|7449.3|7455|7452|7451.5|7448.5|16
1647928800000|2022-03-22 06:00:00|7452.5|7449.5|7454|7451|7456.8|7453.8|7449.5|7446.5|59
1647929100000|2022-03-22 06:05:00|7454.3|7451.3|7454|7451|7457.5|7454.5|7451|7448|33
1647929400000|2022-03-22 06:10:00|7454.3|7451.3|7457|7454|7457.3|7454.3|7452.5|7449.5|12
1647929700000|2022-03-22 06:15:00|7457.3|7454.3|7457.5|7454.5|7462|7459|7454.3|7451.3|42
1647930000000|2022-03-22 06:20:00|7457.3|7454.3|7456.8|7453.8|7461|7458|7456.8|7453.8|26
1647930300000|2022-03-22 06:25:00|7456.5|7453.5|7452.8|7449.8|7456.5|7453.5|7452.3|7449.3|59
1647930600000|2022-03-22 06:30:00|7452.5|7449.5|7449.5|7446.5|7453|7450|7449.5|7446.5|24
1647930900000|2022-03-22 06:35:00|7450.5|7447.5|7452.3|7449.3|7454.3|7451.3|7449.5|7446.5|33
1647931200000|2022-03-22 06:40:00|7452.5|7449.5|7451.3|7448.3|7454.5|7451.5|7449|7446|60
1647931500000|2022-03-22 06:45:00|7451.5|7448.5|7450|7447|7452|7449|7448.3|7445.3|55
1647931800000|2022-03-22 06:50:00|7449.8|7446.8|7448.8|7445.8|7450.3|7447.3|7448.3|7445.3|156
1647932100000|2022-03-22 06:55:00|7448.5|7445.5|7446.8|7443.8|7452.8|7449.8|7446.8|7443.8|29
1647932400000|2022-03-22 07:00:00|7447.5|7444.5|7450|7448|7451.3|7449.3|7444.3|7442.3|164
1647932700000|2022-03-22 07:05:00|7450.3|7448.3|7459|7457|7462|7460|7447.8|7445.8|379
1647933000000|2022-03-22 07:10:00|7457|7455|7458.5|7456.5|7458.5|7456.5|7453|7451|161
1647933300000|2022-03-22 07:15:00|7458|7456|7457.8|7455.8|7458.8|7456.8|7457|7455|73
1647933600000|2022-03-22 07:20:00|7458|7456|7461|7459|7461.3|7459.3|7457.5|7455.5|198
1647933900000|2022-03-22 07:25:00|7460.5|7458.5|7462.5|7460.5|7464|7462|7457.8|7455.8|159
1647934200000|2022-03-22 07:30:00|7462.8|7460.8|7460|7458|7463.5|7461.5|7459|7457|124
1647934500000|2022-03-22 07:35:00|7459.8|7457.8|7458.5|7456.5|7461.5|7459.5|7457.8|7455.8|100
1647934800000|2022-03-22 07:40:00|7458|7456|7456.5|7454.5|7458.3|7456.3|7455.5|7453.5|47
1647935100000|2022-03-22 07:45:00|7457|7455|7462|7460|7462.5|7460.5|7455.8|7453.8|91
1647935400000|2022-03-22 07:50:00|7461.5|7459.5|7471.3|7469.3|7471.3|7469.3|7461.3|7459.3|180
1647935700000|2022-03-22 07:55:00|7471.5|7469.5|7472|7470|7472.5|7470.5|7464.8|7462.8|404
1647936000000|2022-03-22 08:00:00|7471.5|7470.5|7475.3|7474.3|7477.8|7476.8|7465.3|7464.3|2133
1647936300000|2022-03-22 08:05:00|7475.5|7474.5|7470.8|7469.8|7475.5|7474.5|7465.8|7464.8|1017
1647936600000|2022-03-22 08:10:00|7470.5|7469.5|7459.5|7458.5|7470.8|7469.8|7459|7458|882
1647936900000|2022-03-22 08:15:00|7459.8|7458.8|7459|7458|7464|7463|7457.5|7456.5|499
1647937200000|2022-03-22 08:20:00|7458.8|7457.8|7468|7467|7471|7470|7458|7457|494
1647937500000|2022-03-22 08:25:00|7468.8|7467.8|7476.8|7475.8|7477.5|7476.5|7468.3|7467.3|625
1647937800000|2022-03-22 08:30:00|7476.3|7475.3|7484.8|7483.8|7485.3|7484.3|7475.8|7474.8|1459
1647938100000|2022-03-22 08:35:00|7485|7484|7487|7486|7490.8|7489.8|7485|7484|560
1647938400000|2022-03-22 08:40:00|7486.5|7485.5|7488|7487|7488.8|7487.8|7484|7483|574
1647938700000|2022-03-22 08:45:00|7487.5|7486.5|7485.8|7484.8|7490.8|7489.8|7485.5|7484.5|365
1647939000000|2022-03-22 08:50:00|7486|7485|7482.5|7481.5|7486|7485|7479.5|7478.5|232
1647939300000|2022-03-22 08:55:00|7482.3|7481.3|7479.8|7478.8|7482.8|7481.8|7477.3|7476.3|263
1647939600000|2022-03-22 09:00:00|7479.5|7478.5|7487|7486|7489|7488|7479.3|7478.3|249
1647939900000|2022-03-22 09:05:00|7486.8|7485.8|7486.8|7485.8|7489|7488|7485.5|7484.5|548
1647940200000|2022-03-22 09:10:00|7487|7486|7485.3|7484.3|7488.3|7487.3|7484|7483|422
1647940500000|2022-03-22 09:15:00|7484.8|7483.8|7483.3|7482.3|7487.3|7486.3|7481.3|7480.3|297
1647940800000|2022-03-22 09:20:00|7483.5|7482.5|7478.8|7477.8|7485|7484|7478.8|7477.8|354
1647941100000|2022-03-22 09:25:00|7479|7478|7480.5|7479.5|7481.3|7480.3|7476.8|7475.8|311
1647941400000|2022-03-22 09:30:00|7480.3|7479.3|7484.8|7483.8|7485.3|7484.3|7477.8|7476.8|438
1647941700000|2022-03-22 09:35:00|7485|7484|7485.3|7484.3|7485.5|7484.5|7482|7481|440
1647942000000|2022-03-22 09:40:00|7485|7484|7487.3|7486.3|7488|7487|7483.5|7482.5|442
1647942300000|2022-03-22 09:45:00|7487|7486|7484.8|7483.8|7487|7486|7483.8|7482.8|196
1647942600000|2022-03-22 09:50:00|7484.5|7483.5|7487.3|7486.3|7487.8|7486.8|7484|7483|156
1647942900000|2022-03-22 09:55:00|7487.5|7486.5|7488.3|7487.3|7488.3|7487.3|7485.8|7484.8|280
1647943200000|2022-03-22 10:00:00|7488.8|7487.8|7487|7486|7489|7488|7485.3|7484.3|531
1647943500000|2022-03-22 10:05:00|7487.3|7486.3|7484.3|7483.3|7487.5|7486.5|7484|7483|315
1647943800000|2022-03-22 10:10:00|7484|7483|7483.3|7482.3|7485.8|7484.8|7482.3|7481.3|250
1647944100000|2022-03-22 10:15:00|7483|7482|7480.8|7479.8|7484.5|7483.5|7480.5|7479.5|249
1647944400000|2022-03-22 10:20:00|7481|7480|7480.5|7479.5|7483.5|7482.5|7479.8|7478.8|282
1647944700000|2022-03-22 10:25:00|7480.3|7479.3|7484.3|7483.3|7484.5|7483.5|7480.3|7479.3|220
1647945000000|2022-03-22 10:30:00|7484.5|7483.5|7483.8|7482.8|7486.3|7485.3|7482|7481|332
1647945300000|2022-03-22 10:35:00|7483.5|7482.5|7483|7482|7484.5|7483.5|7480.8|7479.8|275
1647945600000|2022-03-22 10:40:00|7483.3|7482.3|7485.8|7484.8|7487.8|7486.8|7482.8|7481.8|244
1647945900000|2022-03-22 10:45:00|7486|7485|7483.3|7482.3|7486.5|7485.5|7482.8|7481.8|107
1647946200000|2022-03-22 10:50:00|7483.5|7482.5|7482.5|7481.5|7484|7483|7481.8|7480.8|112
1647946500000|2022-03-22 10:55:00|7482.8|7481.8|7482.3|7481.3|7485.5|7484.5|7481|7480|176
1647946800000|2022-03-22 11:00:00|7482|7481|7479.3|7478.3|7482.8|7481.8|7479.3|7478.3|265
1647947100000|2022-03-22 11:05:00|7479|7478|7479.3|7478.3|7482.3|7481.3|7477.5|7476.5|487
1647947400000|2022-03-22 11:10:00|7479|7478|7481.3|7480.3|7481.3|7480.3|7478.5|7477.5|211
1647947700000|2022-03-22 11:15:00|7481|7480|7472|7471|7482.3|7481.3|7472|7471|318
1647948000000|2022-03-22 11:20:00|7472.3|7471.3|7469.8|7468.8|7472.3|7471.3|7469.3|7468.3|580
1647948300000|2022-03-22 11:25:00|7469.3|7468.3|7475.5|7474.5|7476|7475|7469.3|7468.3|547
1647948600000|2022-03-22 11:30:00|7475.3|7474.3|7474|7473|7477|7476|7473|7472|139
1647948900000|2022-03-22 11:35:00|7474.3|7473.3|7473.8|7472.8|7474.3|7473.3|7471.8|7470.8|221
1647949200000|2022-03-22 11:40:00|7473.5|7472.5|7474.5|7473.5|7476.5|7475.5|7473|7472|145
1647949500000|2022-03-22 11:45:00|7474.8|7473.8|7474.3|7473.3|7476.3|7475.3|7473|7472|205
1647949800000|2022-03-22 11:50:00|7474.8|7473.8|7475.8|7474.8|7478.3|7477.3|7474.5|7473.5|177
1647950100000|2022-03-22 11:55:00|7476|7475|7476.3|7475.3|7476.8|7475.8|7473.3|7472.3|230
1647950400000|2022-03-22 12:00:00|7476.5|7475.5|7474.8|7473.8|7479|7478|7474.8|7473.8|300
1647950700000|2022-03-22 12:05:00|7475|7474|7477|7476|7477.8|7476.8|7473.3|7472.3|415
1647951000000|2022-03-22 12:10:00|7476.8|7475.8|7476.3|7475.3|7477.8|7476.8|7476.3|7475.3|227
1647951300000|2022-03-22 12:15:00|7475.8|7474.8|7474.3|7473.3|7477.3|7476.3|7474.3|7473.3|154
1647951600000|2022-03-22 12:20:00|7474.5|7473.5|7474.3|7473.3|7474.5|7473.5|7472.8|7471.8|222
1647951900000|2022-03-22 12:25:00|7474|7473|7473.5|7472.5|7474.3|7473.3|7471.8|7470.8|246
1647952200000|2022-03-22 12:30:00|7473.3|7472.3|7477.8|7476.8|7477.8|7476.8|7473.3|7472.3|229
1647952500000|2022-03-22 12:35:00|7477.3|7476.3|7476.8|7475.8|7477.8|7476.8|7473.8|7472.8|330
1647952800000|2022-03-22 12:40:00|7476.3|7475.3|7476.5|7475.5|7476.8|7475.8|7474|7473|169
1647953100000|2022-03-22 12:45:00|7476.3|7475.3|7476.3|7475.3|7477.3|7476.3|7475|7474|173
1647953400000|2022-03-22 12:50:00|7476.5|7475.5|7475.5|7474.5|7477.3|7476.3|7474.3|7473.3|220
1647953700000|2022-03-22 12:55:00|7475.3|7474.3|7477.3|7476.3|7477.3|7476.3|7474.3|7473.3|273
1647954000000|2022-03-22 13:00:00|7476.8|7475.8|7483.5|7482.5|7484.3|7483.3|7476.8|7475.8|341
1647954300000|2022-03-22 13:05:00|7483.8|7482.8|7484.3|7483.3|7485|7484|7482.8|7481.8|254
1647954600000|2022-03-22 13:10:00|7484.8|7483.8|7483.3|7482.3|7485|7484|7482.3|7481.3|229
1647954900000|2022-03-22 13:15:00|7482.8|7481.8|7485.3|7484.3|7486|7485|7482.3|7481.3|165
1647955200000|2022-03-22 13:20:00|7485|7484|7481.3|7480.3|7485.3|7484.3|7481.3|7480.3|202
1647955500000|2022-03-22 13:25:00|7481.5|7480.5|7484.5|7483.5|7485|7484|7481.3|7480.3|221
1647955800000|2022-03-22 13:30:00|7484.8|7483.8|7477.8|7476.8|7485|7484|7474.5|7473.5|860
1647956100000|2022-03-22 13:35:00|7478|7477|7482|7481|7484|7483|7477.5|7476.5|410
1647956400000|2022-03-22 13:40:00|7482.3|7481.3|7478.5|7477.5|7484.3|7483.3|7478|7477|382
1647956700000|2022-03-22 13:45:00|7478.3|7477.3|7486|7485|7486|7485|7476.3|7475.3|326
1647957000000|2022-03-22 13:50:00|7486.3|7485.3|7486.3|7485.3|7487.3|7486.3|7482.8|7481.8|280
1647957300000|2022-03-22 13:55:00|7486.8|7485.8|7490.3|7489.3|7490.8|7489.8|7485.5|7484.5|517
1647957600000|2022-03-22 14:00:00|7490.5|7489.5|7483.8|7482.8|7491.3|7490.3|7483.8|7482.8|511
1647957900000|2022-03-22 14:05:00|7484|7483|7482.8|7481.8|7484.3|7483.3|7478.3|7477.3|495
1647958200000|2022-03-22 14:10:00|7483|7482|7482.3|7481.3|7484.3|7483.3|7480.3|7479.3|448
1647958500000|2022-03-22 14:15:00|7482.8|7481.8|7482.3|7481.3|7483.3|7482.3|7480.3|7479.3|304
1647958800000|2022-03-22 14:20:00|7482.5|7481.5|7485.3|7484.3|7487.3|7486.3|7481.8|7480.8|559
1647959100000|2022-03-22 14:25:00|7485.5|7484.5|7484.5|7483.5|7486|7485|7483.3|7482.3|333
1647959400000|2022-03-22 14:30:00|7484.3|7483.3|7481.3|7480.3|7484.5|7483.5|7476.8|7475.8|636
1647959700000|2022-03-22 14:35:00|7481.5|7480.5|7481.8|7480.8|7486.3|7485.3|7481.3|7480.3|456
1647960000000|2022-03-22 14:40:00|7482.3|7481.3|7471.8|7470.8|7482.5|7481.5|7471.8|7470.8|473
1647960300000|2022-03-22 14:45:00|7472|7471|7474.5|7473.5|7477|7476|7471.5|7470.5|399
1647960600000|2022-03-22 14:50:00|7474.3|7473.3|7478.5|7477.5|7478.8|7477.8|7472.8|7471.8|406
1647960900000|2022-03-22 14:55:00|7478.8|7477.8|7480.8|7479.8|7480.8|7479.8|7476|7475|497
1647961200000|2022-03-22 15:00:00|7481|7480|7474.5|7473.5|7481.5|7480.5|7469.5|7468.5|850
1647961500000|2022-03-22 15:05:00|7474.3|7473.3|7477.8|7476.8|7477.8|7476.8|7472.8|7471.8|433
1647961800000|2022-03-22 15:10:00|7477.4|7476.4|7477.9|7476.9|7478.9|7477.9|7474.9|7473.9|451
1647962100000|2022-03-22 15:15:00|7478.1|7477.1|7475.4|7474.4|7478.9|7477.9|7470.9|7469.9|596
1647962400000|2022-03-22 15:20:00|7475.1|7474.1|7475.9|7474.9|7476.1|7475.1|7473.1|7472.1|517
1647962700000|2022-03-22 15:25:00|7475.6|7474.6|7477.9|7476.9|7478.1|7477.1|7472.9|7471.9|407
1647963000000|2022-03-22 15:30:00|7477.6|7476.6|7467.9|7466.9|7477.9|7476.9|7465.6|7464.6|392
1647963300000|2022-03-22 15:35:00|7468.1|7467.1|7469.4|7468.4|7469.9|7468.9|7463.9|7462.9|320
1647963600000|2022-03-22 15:40:00|7469.6|7468.6|7463.9|7462.9|7471.4|7470.4|7463.9|7462.9|394
1647963900000|2022-03-22 15:45:00|7464.1|7463.1|7468.9|7467.9|7469.4|7468.4|7463.9|7462.9|440
1647964200000|2022-03-22 15:50:00|7469.1|7468.1|7470.1|7469.1|7471.4|7470.4|7467.9|7466.9|364
1647964500000|2022-03-22 15:55:00|7470.4|7469.4|7470.9|7469.9|7472.1|7471.1|7469.6|7468.6|436
1647964800000|2022-03-22 16:00:00|7470.6|7469.6|7470.6|7469.6|7471.6|7470.6|7468.9|7467.9|391
1647965100000|2022-03-22 16:05:00|7470.9|7469.9|7472.6|7471.6|7473.6|7472.6|7470.6|7469.6|345
1647965400000|2022-03-22 16:10:00|7472.4|7471.4|7471.1|7470.1|7473.1|7472.1|7469.4|7468.4|387
1647965700000|2022-03-22 16:15:00|7471.4|7470.4|7466.6|7465.6|7472.4|7471.4|7466.4|7465.4|575
1647966000000|2022-03-22 16:20:00|7466.4|7465.4|7464.9|7463.9|7466.9|7465.9|7462.4|7461.4|966
1647966300000|2022-03-22 16:25:00|7465.1|7464.1|7464.6|7462.6|7465.9|7464.9|7460.9|7459.9|2229
1647966600000|2022-03-22 16:30:00|7465.1|7463.1|7476.1|7474.1|7478.1|7476.1|7461.6|7459.6|5021
1647966900000|2022-03-22 16:35:00|7476.9|7474.9|7478.1|7476.1|7482.4|7480.4|7475.4|7473.4|1586
1647967200000|2022-03-22 16:40:00|7478.4|7476.4|7478.6|7476.6|7482.4|7480.4|7477.4|7475.4|353
1647967500000|2022-03-22 16:45:00|7478.9|7476.9|7482.1|7480.1|7483.9|7481.9|7477.1|7475.1|425
1647967800000|2022-03-22 16:50:00|7482.4|7480.4|7485.4|7483.4|7485.6|7483.6|7481.9|7479.9|284
1647968100000|2022-03-22 16:55:00|7485.1|7483.1|7484.9|7482.9|7486.4|7484.4|7483.9|7481.9|153
1647968400000|2022-03-22 17:00:00|7484.6|7482.6|7486.4|7484.4|7487.4|7485.4|7483.4|7481.4|153
1647968700000|2022-03-22 17:05:00|7486.9|7484.9|7485.4|7483.4|7487.4|7485.4|7485.4|7483.4|177
1647969000000|2022-03-22 17:10:00|7485.1|7483.1|7492.6|7490.6|7493.1|7491.1|7484.9|7482.9|375
1647969300000|2022-03-22 17:15:00|7492.9|7490.9|7489.6|7487.6|7495.9|7493.9|7489.4|7487.4|245
1647969600000|2022-03-22 17:20:00|7489.9|7487.9|7488.1|7486.1|7489.9|7487.9|7485.4|7483.4|147
1647969900000|2022-03-22 17:25:00|7488.4|7486.4|7490.1|7488.1|7490.1|7488.1|7487.1|7485.1|58
1647970200000|2022-03-22 17:30:00|7490.6|7488.6|7492.1|7490.1|7492.4|7490.4|7489.4|7487.4|45
1647970500000|2022-03-22 17:35:00|7492.4|7490.4|7487.9|7485.9|7492.4|7490.4|7487.9|7485.9|155
1647970800000|2022-03-22 17:40:00|7487.6|7485.6|7489.9|7487.9|7490.4|7488.4|7487.1|7485.1|174
1647971100000|2022-03-22 17:45:00|7489.6|7487.6|7487.1|7485.1|7490.9|7488.9|7486.4|7484.4|79
1647971400000|2022-03-22 17:50:00|7487.4|7485.4|7490.6|7488.6|7491.4|7489.4|7487.1|7485.1|61
1647971700000|2022-03-22 17:55:00|7490.4|7488.4|7488.6|7486.6|7490.9|7488.9|7488.1|7486.1|47
1647972000000|2022-03-22 18:00:00|7488.9|7486.9|7484.6|7482.6|7489.4|7487.4|7483.6|7481.6|140
1647972300000|2022-03-22 18:05:00|7484.9|7482.9|7484.9|7482.9|7485.4|7483.4|7482.9|7480.9|193
1647972600000|2022-03-22 18:10:00|7484.6|7482.6|7483.4|7481.4|7485.9|7483.9|7483.4|7481.4|65
1647972900000|2022-03-22 18:15:00|7483.6|7481.6|7485.1|7483.1|7485.9|7483.9|7483.1|7481.1|80
1647973200000|2022-03-22 18:20:00|7485.4|7483.4|7482.4|7480.4|7485.6|7483.6|7481.9|7479.9|84
1647973500000|2022-03-22 18:25:00|7482.6|7480.6|7476.1|7474.1|7482.9|7480.9|7474.9|7472.9|264
1647973800000|2022-03-22 18:30:00|7476.4|7474.4|7478.4|7476.4|7478.9|7476.9|7472.1|7470.1|155
1647974100000|2022-03-22 18:35:00|7478.6|7476.6|7480.4|7478.4|7481.4|7479.4|7477.4|7475.4|43
1647974400000|2022-03-22 18:40:00|7480.1|7478.1|7479.4|7477.4|7480.6|7478.6|7477.9|7475.9|50
1647974700000|2022-03-22 18:45:00|7478.6|7476.6|7477.6|7475.6|7480.9|7478.9|7477.1|7475.1|50
1647975000000|2022-03-22 18:50:00|7477.4|7475.4|7480.6|7478.6|7481.9|7479.9|7477.1|7475.1|86
1647975300000|2022-03-22 18:55:00|7480.4|7478.4|7479.6|7477.6|7483.4|7481.4|7479.4|7477.4|84
1647975600000|2022-03-22 19:00:00|7479.4|7477.4|7482.1|7480.1|7483.4|7481.4|7479.4|7477.4|48
1647975900000|2022-03-22 19:05:00|7481.6|7479.6|7481.1|7479.1|7482.1|7480.1|7479.1|7477.1|91
1647976200000|2022-03-22 19:10:00|7480.6|7478.6|7481.6|7479.6|7482.9|7480.9|7478.4|7476.4|56
1647976500000|2022-03-22 19:15:00|7481.9|7479.9|7481.6|7479.6|7485.6|7483.6|7481.6|7479.6|106
1647976800000|2022-03-22 19:20:00|7481.9|7479.9|7481.1|7479.1|7483.1|7481.1|7477.1|7475.1|54
1647977100000|2022-03-22 19:25:00|7481.4|7479.4|7478.6|7476.6|7481.4|7479.4|7477.1|7475.1|95
1647977400000|2022-03-22 19:30:00|7478.1|7476.1|7482.4|7480.4|7482.6|7480.6|7476.4|7474.4|79
1647977700000|2022-03-22 19:35:00|7482.1|7480.1|7485.1|7483.1|7485.9|7483.9|7481.9|7479.9|126
1647978000000|2022-03-22 19:40:00|7484.9|7482.9|7489.1|7487.1|7489.1|7487.1|7483.9|7481.9|84
1647978300000|2022-03-22 19:45:00|7488.9|7486.9|7492.6|7490.6|7494.9|7492.9|7488.4|7486.4|231
1647978600000|2022-03-22 19:50:00|7493.1|7491.1|7487.9|7485.9|7494.6|7492.6|7486.9|7484.9|392
1647978900000|2022-03-22 19:55:00|7488.9|7486.9|7487.1|7485.1|7493.9|7491.9|7485.1|7483.1|803
1647979200000|2022-03-22 20:00:00|7486.6|7484.6|7489.1|7487.1|7490.1|7488.1|7486.1|7484.1|45
1647979500000|2022-03-22 20:05:00|7489.6|7487.6|7489.6|7487.6|7489.9|7487.9|7488.6|7486.6|22
1647979800000|2022-03-22 20:10:00|7489.1|7487.1|7489.6|7487.6|7489.6|7487.6|7487.4|7485.4|16
1647980100000|2022-03-22 20:15:00|7489.4|7487.4|7488.6|7486.6|7489.4|7487.4|7487.9|7485.9|27
1647980400000|2022-03-22 20:20:00|7489.9|7487.9|7490.1|7488.1|7490.9|7488.9|7489.6|7487.6|9
1647980700000|2022-03-22 20:25:00|7489.6|7487.6|7489.4|7487.4|7490.9|7488.9|7489.4|7487.4|8
1647981000000|2022-03-22 20:30:00|7488.9|7486.9|7490.4|7488.4|7490.4|7488.4|7488.9|7486.9|13
1647981300000|2022-03-22 20:35:00|7490.1|7488.1|7490.6|7488.6|7490.9|7488.9|7489.4|7487.4|25
1647981600000|2022-03-22 20:40:00|7490.1|7488.1|7491.1|7489.1|7491.1|7489.1|7489.1|7487.1|16
1647981900000|2022-03-22 20:45:00|7491.4|7489.4|7490.6|7488.6|7491.6|7489.6|7489.9|7487.9|6
1647982200000|2022-03-22 20:50:00|7490.1|7488.1|7488.1|7486.1|7490.6|7488.6|7487.9|7485.9|10
1647982500000|2022-03-22 20:55:00|7487.9|7485.9|7486.2|7482.2|7488.4|7486.4|7485.4|7481.9|53
1647982800000|2022-03-22 21:00:00|7486.3|7482.3|7485.2|7481.2|7486.4|7482.4|7485.2|7481.2|0
1647983100000|2022-03-22 21:05:00|7485.3|7481.3|7484.9|7480.9|7485.3|7481.3|7484.6|7480.6|0
1647983400000|2022-03-22 21:10:00|7484.8|7480.8|7485|7481|7485|7481|7484.6|7480.6|0
1647983700000|2022-03-22 21:15:00|7484.6|7480.6|7484.9|7480.9|7485.3|7481.3|7484.6|7480.6|0
1647984000000|2022-03-22 21:20:00|7485.1|7481.1|7483.8|7479.8|7485.1|7481.1|7483.8|7479.8|0
1647984300000|2022-03-22 21:25:00|7483.7|7479.7|7487.2|7483.2|7487.2|7483.2|7483.7|7479.7|0
1647984600000|2022-03-22 21:30:00|7487.6|7483.6|7486|7482|7487.6|7483.6|7486|7482|0
1647984900000|2022-03-22 21:35:00|7486.1|7482.1|7485.8|7481.8|7486.2|7482.2|7485.8|7481.8|0
1647985200000|2022-03-22 21:40:00|7485.9|7481.9|7485.8|7481.8|7485.9|7481.9|7485.6|7481.6|0
1647985500000|2022-03-22 21:45:00|7486|7482|7485.9|7481.9|7486.3|7482.3|7485.8|7481.8|0
1647985800000|2022-03-22 21:50:00|7486.2|7482.2|7485|7481|7486.2|7482.2|7482.6|7478.6|0
1647986100000|2022-03-22 21:55:00|7484.9|7480.9|7484.6|7480.6|7485.1|7481.1|7484.3|7480.3|0
1647986400000|2022-03-22 22:00:00|7484.3|7480.3|7482.9|7478.9|7486|7482|7478.1|7474.1|0
1647986700000|2022-03-22 22:05:00|7483.1|7479.1|7478.1|7474.1|7483.3|7479.3|7477.4|7473.4|0
1647987000000|2022-03-22 22:10:00|7478.3|7474.3|7485.3|7481.3|7485.9|7481.9|7477.6|7473.6|0
1647987300000|2022-03-22 22:15:00|7485.5|7481.5|7488.5|7484.5|7489.3|7485.3|7485.3|7481.3|0
1647987600000|2022-03-22 22:20:00|7488.3|7484.3|7492.7|7488.7|7493.1|7489.1|7488.3|7484.3|0
1647987900000|2022-03-22 22:25:00|7492.6|7488.6|7492.9|7488.9|7493.8|7489.8|7490.8|7486.8|0
1647988200000|2022-03-22 22:30:00|7492.5|7488.5|7490.2|7486.2|7493.5|7489.5|7490.2|7486.2|0
1647988500000|2022-03-22 22:35:00|7490.6|7486.6|7493.8|7489.8|7493.9|7489.9|7490.6|7486.6|0
1647988800000|2022-03-22 22:40:00|7493.6|7489.6|7499.8|7495.8|7500.1|7496.1|7493.4|7489.4|0
1647989100000|2022-03-22 22:45:00|7499.4|7495.4|7495.4|7491.4|7499.7|7495.7|7495|7491|0
1647989400000|2022-03-22 22:50:00|7495|7491|7495.3|7491.3|7497.8|7493.8|7494.1|7490.1|0
1647989700000|2022-03-22 22:55:00|7495.7|7491.7|7493.8|7489.8|7496.2|7492.2|7493.4|7489.4|0
1647990000000|2022-03-22 23:00:00|7494|7490|7495.5|7491.5|7495.5|7491.5|7493.4|7489.4|0
1647990300000|2022-03-22 23:05:00|7495.1|7491.1|7495.5|7491.5|7496.3|7492.3|7493.4|7489.4|0
1647990600000|2022-03-22 23:10:00|7495.7|7491.7|7493.8|7489.8|7496.1|7492.1|7493.4|7489.4|0
1647990900000|2022-03-22 23:15:00|7494.7|7490.7|7492.4|7488.4|7495.1|7491.1|7492.2|7488.2|0
1647991200000|2022-03-22 23:20:00|7492.6|7488.6|7491.4|7487.4|7493|7489|7490.9|7486.9|0
1647991500000|2022-03-22 23:25:00|7491.2|7487.2|7491.3|7487.3|7493.4|7489.4|7491.2|7487.2|0
1647991800000|2022-03-22 23:30:00|7491.7|7487.7|7491.7|7487.7|7492.2|7488.2|7491.3|7487.3|0
1647992100000|2022-03-22 23:35:00|7491.5|7487.5|7491.7|7487.7|7492.5|7488.5|7491.5|7487.5|0
1647992400000|2022-03-22 23:40:00|7491.5|7487.5|7491.7|7487.7|7492.1|7488.1|7490.9|7486.9|0
1647992700000|2022-03-22 23:45:00|7491.5|7487.5|7492.7|7488.7|7493.3|7489.3|7490.5|7486.5|0
1647993000000|2022-03-22 23:50:00|7492.9|7488.9|7493.8|7489.8|7495.4|7491.4|7492.9|7488.9|0
1647993300000|2022-03-22 23:55:00|7494|7490|7495.2|7491.2|7496.5|7492.5|7493.5|7489.5|0
1647993600000|2022-03-23 00:00:00|7494.3|7490.3|7493.4|7489.4|7500.1|7496.1|7492.6|7488.6|0
1647993900000|2022-03-23 00:05:00|7493.8|7489.8|7491.4|7487.4|7494.2|7490.2|7489.7|7485.7|0
1647994200000|2022-03-23 00:10:00|7491.8|7487.8|7489.3|7485.3|7491.8|7487.8|7487.7|7483.7|0
1647994500000|2022-03-23 00:15:00|7489.5|7485.5|7487.7|7483.7|7490.4|7486.4|7487.1|7483.1|0
1647994800000|2022-03-23 00:20:00|7487.8|7483.8|7488.7|7484.7|7490.1|7486.1|7485.6|7481.6|0
1647995100000|2022-03-23 00:25:00|7488.6|7484.6|7487.8|7483.8|7491.7|7487.7|7487.7|7483.7|0
1647995400000|2022-03-23 00:30:00|7487.7|7483.7|7486|7482|7487.9|7483.9|7484.7|7480.7|0
1647995700000|2022-03-23 00:35:00|7485.9|7481.9|7486.1|7482.1|7488.2|7484.2|7484.5|7480.5|0
1647996000000|2022-03-23 00:40:00|7484.9|7480.9|7486.9|7482.9|7489.6|7485.6|7484.9|7480.9|0
1647996300000|2022-03-23 00:45:00|7486.8|7482.8|7489.6|7485.6|7489.8|7485.8|7486.8|7482.8|0
1647996600000|2022-03-23 00:50:00|7489.7|7485.7|7491.6|7487.6|7493.8|7489.8|7489.7|7485.7|0
1647996900000|2022-03-23 00:55:00|7491.5|7487.5|7491.4|7487.4|7493.2|7489.2|7491.2|7487.2|0
1647997200000|2022-03-23 01:00:00|7491.5|7487.5|7490.1|7487.1|7491.5|7487.9|7487.9|7484.9|49
1647997500000|2022-03-23 01:05:00|7490.4|7487.4|7491.4|7488.4|7491.6|7488.6|7490.4|7487.4|6
1647997800000|2022-03-23 01:10:00|7491.6|7488.6|7493.1|7490.1|7493.4|7490.4|7491.6|7488.6|5
1647998100000|2022-03-23 01:15:00|7492.6|7489.6|7492.6|7489.6|7492.9|7489.9|7491.4|7488.4|35
1647998400000|2022-03-23 01:20:00|7492.4|7489.4|7494.9|7491.9|7495.1|7492.1|7492.1|7489.1|3
1647998700000|2022-03-23 01:25:00|7495.1|7492.1|7495.1|7492.1|7495.4|7492.4|7493.9|7490.9|2
1647999000000|2022-03-23 01:30:00|7494.6|7491.6|7496.1|7493.1|7496.1|7493.1|7493.6|7490.6|15
1647999300000|2022-03-23 01:35:00|7499.4|7496.4|7497.4|7494.4|7499.4|7496.4|7496.9|7493.9|13
1647999600000|2022-03-23 01:40:00|7497.1|7494.1|7497.9|7494.9|7498.4|7495.4|7496.4|7493.4|17
1647999900000|2022-03-23 01:45:00|7498.4|7495.4|7497.6|7494.6|7499.1|7496.1|7496.4|7493.4|22
1648000200000|2022-03-23 01:50:00|7498.1|7495.1|7500.4|7497.4|7501.6|7498.6|7498.1|7495.1|19
1648000500000|2022-03-23 01:55:00|7500.9|7497.9|7502.9|7499.9|7503.1|7500.1|7500.9|7497.9|24
1648000800000|2022-03-23 02:00:00|7501.4|7498.4|7500.1|7497.1|7503.6|7500.6|7499.1|7496.1|34
1648001100000|2022-03-23 02:05:00|7499.9|7496.9|7495.6|7492.6|7501.4|7498.4|7495.6|7492.6|26
1648001400000|2022-03-23 02:10:00|7495.9|7492.9|7495.6|7492.6|7496.4|7493.4|7494.6|7491.6|5
1648001700000|2022-03-23 02:15:00|7496.1|7493.1|7501.1|7498.1|7501.1|7498.1|7496.1|7493.1|7
1648002000000|2022-03-23 02:20:00|7501.4|7498.4|7502.6|7499.6|7502.6|7499.6|7501.4|7498.4|3
1648002300000|2022-03-23 02:25:00|7503.1|7500.1|7499.4|7496.4|7503.4|7500.4|7498.9|7495.9|18
1648002600000|2022-03-23 02:30:00|7499.6|7496.6|7504.6|7501.6|7506.4|7503.4|7499.6|7496.6|30
1648002900000|2022-03-23 02:35:00|7504.1|7501.1|7506.4|7503.4|7506.4|7503.4|7504.1|7501.1|11
1648003200000|2022-03-23 02:40:00|7505.9|7502.9|7507.4|7504.4|7508.4|7505.4|7505.1|7502.1|27
1648003500000|2022-03-23 02:45:00|7508.1|7505.1|7508.4|7505.4|7509.1|7506.1|7507.6|7504.6|13
1648003800000|2022-03-23 02:50:00|7508.1|7505.1|7508.1|7505.1|7510.6|7507.6|7507.9|7504.9|33
1648004100000|2022-03-23 02:55:00|7507.9|7504.9|7508.9|7505.9|7509.6|7506.6|7507.4|7504.4|36
1648004400000|2022-03-23 03:00:00|7509.4|7506.4|7508.6|7505.6|7510.4|7507.4|7507.9|7504.9|14
1648004700000|2022-03-23 03:05:00|7508.4|7505.4|7506.9|7503.9|7508.6|7505.6|7506.6|7503.6|9
1648005000000|2022-03-23 03:10:00|7506.6|7503.6|7507.9|7504.9|7507.9|7504.9|7505.1|7502.1|16
1648005300000|2022-03-23 03:15:00|7507.6|7504.6|7507.4|7504.4|7507.9|7504.9|7505.6|7502.6|10
1648005600000|2022-03-23 03:20:00|7507.1|7504.1|7505.1|7502.1|7507.4|7504.4|7503.1|7500.1|18
1648005900000|2022-03-23 03:25:00|7504.9|7501.9|7502.4|7499.4|7505.4|7502.4|7500.6|7497.6|15
1648006200000|2022-03-23 03:30:00|7503.4|7500.4|7502.9|7499.9|7503.4|7500.4|7501.9|7498.9|22
1648006500000|2022-03-23 03:35:00|7503.1|7500.1|7503.6|7500.6|7503.6|7500.6|7502.9|7499.9|3
1648006800000|2022-03-23 03:40:00|7503.4|7500.4|7502.4|7499.4|7503.6|7500.6|7501.1|7498.1|13
1648007100000|2022-03-23 03:45:00|7502.1|7499.1|7506.6|7503.6|7506.9|7503.9|7502.1|7499.1|15
1648007400000|2022-03-23 03:50:00|7506.9|7503.9|7504.1|7501.1|7506.9|7503.9|7503.4|7500.4|8
1648007700000|2022-03-23 03:55:00|7504.4|7501.4|7503.1|7500.1|7506.6|7503.6|7502.6|7499.6|40
1648008000000|2022-03-23 04:00:00|7503.4|7500.4|7502.9|7499.9|7503.6|7500.6|7500.1|7497.1|6
1648008300000|2022-03-23 04:05:00|7504.4|7501.4|7504.1|7501.1|7506.9|7503.9|7503.6|7500.6|24
1648008600000|2022-03-23 04:10:00|7503.9|7500.9|7503.6|7500.6|7503.9|7500.9|7503.6|7500.6|1
1648008900000|2022-03-23 04:15:00|7503.9|7500.9|7501.6|7498.6|7503.9|7500.9|7501.6|7498.6|3
1648009200000|2022-03-23 04:20:00|7501.1|7498.1|7503.6|7500.6|7503.6|7500.6|7501.1|7498.1|3
1648009500000|2022-03-23 04:25:00|7501.6|7498.6|7504.4|7501.4|7505.9|7502.9|7501.4|7498.4|9
1648009800000|2022-03-23 04:30:00|7504.1|7501.1|7505.1|7502.1|7506.6|7503.6|7504.1|7501.1|2
1648010100000|2022-03-23 04:35:00|7505.4|7502.4|7505.4|7502.4|7505.6|7502.6|7504.6|7501.6|1
1648010400000|2022-03-23 04:40:00|7504.9|7501.9|7506.4|7503.4|7506.9|7503.9|7504.9|7501.9|11
1648010700000|2022-03-23 04:45:00|7506.6|7503.6|7506.6|7503.6|7506.9|7503.9|7506.4|7503.4|3
1648011000000|2022-03-23 04:50:00|7506.1|7503.1|7505.9|7502.9|7506.1|7503.1|7505.6|7502.6|1
1648011300000|2022-03-23 04:55:00|7506.1|7503.1|7508.4|7505.4|7508.6|7505.6|7506.1|7503.1|18
1648011600000|2022-03-23 05:00:00|7508.1|7505.1|7507.4|7504.4|7510.1|7507.1|7506.4|7503.4|31
1648011900000|2022-03-23 05:05:00|7507.1|7504.1|7507.1|7504.1|7508.4|7505.4|7503.1|7500.1|40
1648012200000|2022-03-23 05:10:00|7507.6|7504.6|7505.4|7502.4|7507.6|7504.6|7504.1|7501.1|23
1648012500000|2022-03-23 05:15:00|7507.4|7504.4|7507.1|7504.1|7510.6|7507.6|7506.4|7503.4|21
1648012800000|2022-03-23 05:20:00|7506.9|7503.9|7510.1|7507.1|7510.6|7507.6|7506.6|7503.6|27
1648013100000|2022-03-23 05:25:00|7509.1|7506.1|7509.1|7506.1|7510.4|7507.4|7508.4|7505.4|18
1648013400000|2022-03-23 05:30:00|7508.9|7505.9|7509.9|7506.9|7509.9|7506.9|7508.6|7505.6|4
1648013700000|2022-03-23 05:35:00|7510.1|7507.1|7509.1|7506.1|7510.9|7507.9|7509.1|7506.1|5
1648014000000|2022-03-23 05:40:00|7508.9|7505.9|7508.6|7505.6|7509.4|7506.4|7508.4|7505.4|8
1648014300000|2022-03-23 05:45:00|7509.9|7506.9|7509.1|7506.1|7511.4|7508.4|7509.1|7506.1|27
1648014600000|2022-03-23 05:50:00|7509.4|7506.4|7509.1|7506.1|7510.4|7507.4|7508.1|7505.1|24
1648014900000|2022-03-23 05:55:00|7509.6|7506.6|7509.1|7506.1|7511.4|7508.4|7509.1|7506.1|16
1648015200000|2022-03-23 06:00:00|7509.4|7506.4|7505.1|7502.1|7511.1|7508.1|7505.1|7502.1|36
1648015500000|2022-03-23 06:05:00|7504.9|7501.9|7507.6|7504.6|7508.1|7505.1|7504.9|7501.9|68
1648015800000|2022-03-23 06:10:00|7508.6|7505.6|7512.4|7509.4|7512.4|7509.4|7507.4|7504.4|32
1648016100000|2022-03-23 06:15:00|7512.1|7509.1|7511.4|7508.4|7513.9|7510.9|7510.9|7507.9|28
1648016400000|2022-03-23 06:20:00|7510.6|7507.6|7513.1|7510.1|7514.1|7511.1|7510.6|7507.6|55
1648016700000|2022-03-23 06:25:00|7512.9|7509.9|7510.1|7507.1|7512.9|7509.9|7510.1|7507.1|21
1648017000000|2022-03-23 06:30:00|7509.6|7506.6|7506.9|7503.9|7509.6|7506.6|7506.4|7503.4|29
1648017300000|2022-03-23 06:35:00|7507.1|7504.1|7508.9|7505.9|7508.9|7505.9|7505.9|7502.9|40
1648017600000|2022-03-23 06:40:00|7509.1|7506.1|7508.1|7505.1|7509.4|7506.4|7507.4|7504.4|14
1648017900000|2022-03-23 06:45:00|7509.6|7506.6|7506.9|7503.9|7509.9|7506.9|7505.6|7502.6|10
1648018200000|2022-03-23 06:50:00|7506.4|7503.4|7504.4|7501.4|7506.9|7503.9|7504.1|7501.1|32
1648018500000|2022-03-23 06:55:00|7504.6|7501.6|7509.6|7506.6|7510.6|7507.6|7504.6|7501.6|72
1648018800000|2022-03-23 07:00:00|7510.4|7507.4|7505.1|7503.1|7511.6|7509.6|7501.9|7499.9|180
1648019100000|2022-03-23 07:05:00|7505.4|7503.4|7500.6|7498.6|7505.4|7503.4|7497.6|7495.6|178
1648019400000|2022-03-23 07:10:00|7500.1|7498.1|7497.1|7495.1|7501.6|7499.6|7497.1|7495.1|123
1648019700000|2022-03-23 07:15:00|7497.4|7495.4|7496.6|7494.6|7499.1|7497.1|7495.9|7493.9|100
1648020000000|2022-03-23 07:20:00|7496.1|7494.1|7496.4|7494.4|7498.1|7496.1|7495.1|7493.1|91
1648020300000|2022-03-23 07:25:00|7496.6|7494.6|7498.6|7496.6|7499.4|7497.4|7496.6|7494.6|96
1648020600000|2022-03-23 07:30:00|7498.4|7496.4|7495.1|7493.1|7499.1|7497.1|7495.1|7493.1|90
1648020900000|2022-03-23 07:35:00|7494.9|7492.9|7495.4|7493.4|7495.6|7493.6|7491.6|7489.6|91
1648021200000|2022-03-23 07:40:00|7495.1|7493.1|7493.6|7491.6|7495.6|7493.6|7493.1|7491.1|82
1648021500000|2022-03-23 07:45:00|7493.1|7491.1|7491.1|7489.1|7494.1|7492.1|7490.6|7488.6|104
1648021800000|2022-03-23 07:50:00|7492.1|7490.1|7492.9|7490.9|7494.1|7492.1|7489.6|7487.6|131
1648022100000|2022-03-23 07:55:00|7493.1|7491.1|7489.1|7487.1|7493.6|7491.6|7488.4|7486.4|351
1648022400000|2022-03-23 08:00:00|7488.6|7487.6|7493.6|7492.6|7503.6|7502.6|7488.6|7487.6|1798
1648022700000|2022-03-23 08:05:00|7494.1|7493.1|7495.4|7494.4|7498.6|7497.6|7490.1|7489.1|880
1648023000000|2022-03-23 08:10:00|7495.1|7494.1|7497.1|7496.1|7498.9|7497.9|7494.9|7493.9|584
1648023300000|2022-03-23 08:15:00|7497.6|7496.6|7501.1|7500.1|7503.9|7502.9|7496.4|7495.4|589
1648023600000|2022-03-23 08:20:00|7501.4|7500.4|7499.6|7498.6|7502.6|7501.6|7497.4|7496.4|517
1648023900000|2022-03-23 08:25:00|7499.9|7498.9|7506.1|7505.1|7506.9|7505.9|7499.4|7498.4|457
1648024200000|2022-03-23 08:30:00|7505.9|7504.9|7505.1|7504.1|7506.4|7505.4|7499.6|7498.6|612
1648024500000|2022-03-23 08:35:00|7505.4|7504.4|7513.6|7512.6|7514.9|7513.9|7502.9|7501.9|581
1648024800000|2022-03-23 08:40:00|7514.2|7513.2|7513.2|7512.2|7518.2|7517.2|7511|7510|824
1648025100000|2022-03-23 08:45:00|7512.7|7511.7|7518.7|7517.7|7520.5|7519.5|7512.5|7511.5|381
1648025400000|2022-03-23 08:50:00|7518.2|7517.2|7517.7|7516.7|7518.7|7517.7|7515|7514|318
1648025700000|2022-03-23 08:55:00|7518|7517|7518.5|7517.5|7522|7521|7516|7515|477
1648026000000|2022-03-23 09:00:00|7518.2|7517.2|7522.2|7521.2|7523|7522|7514.5|7513.5|415
1648026300000|2022-03-23 09:05:00|7522|7521|7515.2|7514.2|7522.7|7521.7|7515|7514|537
1648026600000|2022-03-23 09:10:00|7515|7514|7517.2|7516.2|7518.5|7517.5|7511.5|7510.5|492
1648026900000|2022-03-23 09:15:00|7517.5|7516.5|7517.7|7516.7|7521|7520|7515.2|7514.2|450
1648027200000|2022-03-23 09:20:00|7517.5|7516.5|7510.7|7509.7|7517.5|7516.5|7510.5|7509.5|353
1648027500000|2022-03-23 09:25:00|7510.5|7509.5|7509|7508|7513.5|7512.5|7508.5|7507.5|289
1648027800000|2022-03-23 09:30:00|7508.7|7507.7|7507|7506|7509.7|7508.7|7506.2|7505.2|379
1648028100000|2022-03-23 09:35:00|7506|7505|7499.7|7498.7|7506.5|7505.5|7499.5|7498.5|589
1648028400000|2022-03-23 09:40:00|7500|7499|7501|7500|7502.5|7501.5|7497|7496|343
1648028700000|2022-03-23 09:45:00|7501.2|7500.2|7495|7494|7501.2|7500.2|7488.7|7487.7|921
1648029000000|2022-03-23 09:50:00|7494.7|7493.7|7497|7496|7499.7|7498.7|7494.2|7493.2|329
1648029300000|2022-03-23 09:55:00|7496.7|7495.7|7492|7491|7497.5|7496.5|7492|7491|597
1648029600000|2022-03-23 10:00:00|7491.7|7490.7|7496|7495|7497.2|7496.2|7491.7|7490.7|547
1648029900000|2022-03-23 10:05:00|7496.5|7495.5|7493.7|7492.7|7496.5|7495.5|7493|7492|338
1648030200000|2022-03-23 10:10:00|7493.2|7492.2|7495|7494|7495|7494|7492.2|7491.2|298
1648030500000|2022-03-23 10:15:00|7494.7|7493.7|7496.2|7495.2|7496.2|7495.2|7492.7|7491.7|413
1648030800000|2022-03-23 10:20:00|7496|7495|7497.2|7496.2|7498.5|7497.5|7494.7|7493.7|396
1648031100000|2022-03-23 10:25:00|7497|7496|7497.5|7496.5|7500.2|7499.2|7496.5|7495.5|279
1648031400000|2022-03-23 10:30:00|7497.2|7496.2|7501.5|7500.5|7503|7502|7497|7496|298
1648031700000|2022-03-23 10:35:00|7501.7|7500.7|7505|7504|7506.2|7505.2|7501|7500|364
1648032000000|2022-03-23 10:40:00|7504.7|7503.7|7501.7|7500.7|7508|7507|7501|7500|373
1648032300000|2022-03-23 10:45:00|7501.5|7500.5|7505|7504|7506.7|7505.7|7500.5|7499.5|332
1648032600000|2022-03-23 10:50:00|7504.7|7503.7|7506.5|7505.5|7507.7|7506.7|7504.7|7503.7|170
1648032900000|2022-03-23 10:55:00|7506.2|7505.2|7504.2|7503.2|7507|7506|7502.5|7501.5|365
1648033200000|2022-03-23 11:00:00|7504.5|7503.5|7501.5|7500.5|7506|7505|7501|7500|325
1648033500000|2022-03-23 11:05:00|7501.2|7500.2|7497.2|7496.2|7502.5|7501.5|7497|7496|273
1648033800000|2022-03-23 11:10:00|7497.5|7496.5|7496|7495|7498.2|7497.2|7494|7493|421
1648034100000|2022-03-23 11:15:00|7496.2|7495.2|7495|7494|7496.7|7495.7|7493.5|7492.5|285
1648034400000|2022-03-23 11:20:00|7494.7|7493.7|7494.5|7493.5|7496|7495|7492.7|7491.7|441
1648034700000|2022-03-23 11:25:00|7494.2|7493.2|7492|7491|7495.5|7494.5|7490.5|7489.5|295
1648035000000|2022-03-23 11:30:00|7492.2|7491.2|7491|7490|7492.2|7491.2|7490|7489|289
1648035300000|2022-03-23 11:35:00|7490.7|7489.7|7489.7|7488.7|7491.5|7490.5|7489.2|7488.2|482
1648035600000|2022-03-23 11:40:00|7489.5|7488.5|7482|7481|7489.5|7488.5|7481.7|7480.7|578
1648035900000|2022-03-23 11:45:00|7482.2|7481.2|7478.5|7477.5|7483|7482|7478.5|7477.5|746
1648036200000|2022-03-23 11:50:00|7478.7|7477.7|7486.5|7485.5|7487|7486|7474.5|7473.5|726
1648036500000|2022-03-23 11:55:00|7486.7|7485.7|7490.2|7489.2|7490.7|7489.7|7485.5|7484.5|621
1648036800000|2022-03-23 12:00:00|7490.5|7489.5|7483|7482|7490.5|7489.5|7482.5|7481.5|768
1648037100000|2022-03-23 12:05:00|7483.5|7482.5|7482|7481|7488|7487|7480.7|7479.7|420
1648037400000|2022-03-23 12:10:00|7481.7|7480.7|7484|7483|7484|7483|7481.5|7480.5|392
1648037700000|2022-03-23 12:15:00|7483.7|7482.7|7484|7483|7485|7484|7482|7481|313
1648038000000|2022-03-23 12:20:00|7484.5|7483.5|7480.7|7479.7|7487|7486|7480.7|7479.7|387
1648038300000|2022-03-23 12:25:00|7480.5|7479.5|7474.2|7473.2|7481|7480|7473.2|7472.2|570
1648038600000|2022-03-23 12:30:00|7474.5|7473.5|7475|7474|7475.5|7474.5|7471.2|7470.2|299
1648038900000|2022-03-23 12:35:00|7475.2|7474.2|7475|7474|7475.7|7474.7|7472.5|7471.5|267
1648039200000|2022-03-23 12:40:00|7474.5|7473.5|7475|7474|7475.5|7474.5|7472|7471|320
1648039500000|2022-03-23 12:45:00|7475.2|7474.2|7471.5|7470.5|7475.7|7474.7|7471.5|7470.5|262
1648039800000|2022-03-23 12:50:00|7471|7470|7468.5|7467.5|7471.5|7470.5|7465.7|7464.7|471
1648040100000|2022-03-23 12:55:00|7468.2|7467.2|7468|7467|7469.7|7468.7|7467.7|7466.7|310
1648040400000|2022-03-23 13:00:00|7468.2|7467.2|7470.5|7469.5|7470.5|7469.5|7466|7465|308
1648040700000|2022-03-23 13:05:00|7470|7469|7466|7465|7471.5|7470.5|7465.5|7464.5|246
1648041000000|2022-03-23 13:10:00|7465.7|7464.7|7465|7464|7466|7465|7462.7|7461.7|731
1648041300000|2022-03-23 13:15:00|7466|7465|7466.2|7465.2|7467.5|7466.5|7463|7462|495
1648041600000|2022-03-23 13:20:00|7466|7465|7468.2|7467.2|7469.2|7468.2|7464.2|7463.2|466
1648041900000|2022-03-23 13:25:00|7468|7467|7465|7464|7469|7468|7464.5|7463.5|639
1648042200000|2022-03-23 13:30:00|7465.2|7464.2|7462.2|7461.2|7470.7|7469.7|7461|7460|702
1648042500000|2022-03-23 13:35:00|7462|7461|7465.2|7464.2|7467.2|7466.2|7460.5|7459.5|543
1648042800000|2022-03-23 13:40:00|7465.5|7464.5|7466|7465|7470.5|7469.5|7464|7463|631
1648043100000|2022-03-23 13:45:00|7465.7|7464.7|7466|7465|7468.5|7467.5|7459.5|7458.5|534
1648043400000|2022-03-23 13:50:00|7465.7|7464.7|7466.5|7465.5|7467.2|7466.2|7461|7460|344
1648043700000|2022-03-23 13:55:00|7466.2|7465.2|7468|7467|7470.5|7469.5|7465.2|7464.2|605
1648044000000|2022-03-23 14:00:00|7468.2|7467.2|7475|7474|7477|7476|7467.2|7466.2|572
1648044300000|2022-03-23 14:05:00|7474.7|7473.7|7475.7|7474.7|7479.5|7478.5|7474|7473|611
1648044600000|2022-03-23 14:10:00|7475.5|7474.5|7476.7|7475.7|7476.7|7475.7|7472.7|7471.7|594
1648044900000|2022-03-23 14:15:00|7477|7476|7483.5|7482.5|7483.7|7482.7|7476.2|7475.2|690
1648045200000|2022-03-23 14:20:00|7484|7483|7490|7489|7491|7490|7481.5|7480.5|831
1648045500000|2022-03-23 14:25:00|7490.2|7489.2|7485.5|7484.5|7490.5|7489.5|7482|7481|800
1648045800000|2022-03-23 14:30:00|7485.7|7484.7|7486|7485|7490.5|7489.5|7485|7484|1212
1648046100000|2022-03-23 14:35:00|7486.2|7485.2|7476.5|7475.5|7486.5|7485.5|7476.5|7475.5|603
1648046400000|2022-03-23 14:40:00|7476.7|7475.7|7473|7472|7478|7477|7472|7471|853
1648046700000|2022-03-23 14:45:00|7472.7|7471.7|7467.7|7466.7|7473|7472|7465.5|7464.5|608
1648047000000|2022-03-23 14:50:00|7468|7467|7469.5|7468.5|7470.5|7469.5|7465.2|7464.2|491
1648047300000|2022-03-23 14:55:00|7469|7468|7470|7469|7470.5|7469.5|7467.2|7466.2|300
1648047600000|2022-03-23 15:00:00|7469.7|7468.7|7465|7464|7470|7469|7465|7464|541
1648047900000|2022-03-23 15:05:00|7464.7|7463.7|7461.5|7460.5|7465.2|7464.2|7461|7460|488
1648048200000|2022-03-23 15:10:00|7461.2|7460.2|7464.9|7463.9|7465.9|7464.9|7460.7|7459.7|306
1648048500000|2022-03-23 15:15:00|7464.7|7463.7|7466.7|7465.7|7467.9|7466.9|7464.7|7463.7|284
1648048800000|2022-03-23 15:20:00|7466.9|7465.9|7467.9|7466.9|7468.9|7467.9|7465.7|7464.7|465
1648049100000|2022-03-23 15:25:00|7468.2|7467.2|7473.2|7472.2|7473.2|7472.2|7467.2|7466.2|395
1648049400000|2022-03-23 15:30:00|7472.9|7471.9|7473.7|7472.7|7474.7|7473.7|7471.7|7470.7|419
1648049700000|2022-03-23 15:35:00|7473.4|7472.4|7471.2|7470.2|7474.2|7473.2|7470.7|7469.7|313
1648050000000|2022-03-23 15:40:00|7470.9|7469.9|7472.2|7471.2|7472.7|7471.7|7469.7|7468.7|416
1648050300000|2022-03-23 15:45:00|7472.4|7471.4|7469.2|7468.2|7472.7|7471.7|7467.9|7466.9|397
1648050600000|2022-03-23 15:50:00|7468.7|7467.7|7472.4|7471.4|7473.2|7472.2|7468.7|7467.7|339
1648050900000|2022-03-23 15:55:00|7472.2|7471.2|7467.7|7466.7|7474.9|7473.9|7467.7|7466.7|417
1648051200000|2022-03-23 16:00:00|7467.2|7466.2|7470.4|7469.4|7472.7|7471.7|7466.7|7465.7|501
1648051500000|2022-03-23 16:05:00|7470.2|7469.2|7467.4|7466.4|7470.2|7469.2|7465.7|7464.7|434
1648051800000|2022-03-23 16:10:00|7467.2|7466.2|7464.9|7463.9|7468.2|7467.2|7463.2|7462.2|742
1648052100000|2022-03-23 16:15:00|7465.2|7464.2|7465.7|7464.7|7466.2|7465.2|7463.9|7462.9|641
1648052400000|2022-03-23 16:20:00|7466.2|7465.2|7462.2|7461.2|7466.2|7465.2|7461.7|7460.7|716
1648052700000|2022-03-23 16:25:00|7462.7|7461.7|7462.2|7460.2|7464.9|7463.9|7462.2|7460.2|2565
1648053000000|2022-03-23 16:30:00|7455.3|7453.3|7451.8|7449.8|7456.5|7454.5|7447.8|7445.8|6657
1648053300000|2022-03-23 16:35:00|7452|7450|7451.8|7449.8|7455.3|7453.3|7444|7442|2349
1648053600000|2022-03-23 16:40:00|7451.5|7449.5|7449.5|7447.5|7452.3|7450.3|7448.5|7446.5|490
1648053900000|2022-03-23 16:45:00|7449.3|7447.3|7448.3|7446.3|7451.3|7449.3|7445.5|7443.5|595
1648054200000|2022-03-23 16:50:00|7447.8|7445.8|7449.8|7447.8|7451.8|7449.8|7446.8|7444.8|292
1648054500000|2022-03-23 16:55:00|7449.5|7447.5|7448|7446|7449.8|7447.8|7447.5|7445.5|261
1648054800000|2022-03-23 17:00:00|7448.3|7446.3|7447.8|7445.8|7450.3|7448.3|7445.8|7443.8|308
1648055100000|2022-03-23 17:05:00|7447.5|7445.5|7449.8|7447.8|7451|7449|7446.5|7444.5|303
1648055400000|2022-03-23 17:10:00|7449.3|7447.3|7448|7446|7451.3|7449.3|7446.3|7444.3|130
1648055700000|2022-03-23 17:15:00|7447.8|7445.8|7443|7441|7449|7447|7441.8|7439.8|179
1648056000000|2022-03-23 17:20:00|7442.8|7440.8|7439.3|7437.3|7444|7442|7438.8|7436.8|187
1648056300000|2022-03-23 17:25:00|7439.5|7437.5|7436.8|7434.8|7439.5|7437.5|7435.3|7433.3|270
1648056600000|2022-03-23 17:30:00|7436|7434|7437.8|7435.8|7439.3|7437.3|7432.8|7430.8|259
1648056900000|2022-03-23 17:35:00|7438|7436|7436|7434|7438.5|7436.5|7436|7434|112
1648057200000|2022-03-23 17:40:00|7435.8|7433.8|7433.5|7431.5|7436|7434|7433.3|7431.3|87
1648057500000|2022-03-23 17:45:00|7433.3|7431.3|7432|7430|7433.8|7431.8|7430.3|7428.3|91
1648057800000|2022-03-23 17:50:00|7431.8|7429.8|7435.8|7433.8|7435.8|7433.8|7430.3|7428.3|156
1648058100000|2022-03-23 17:55:00|7436|7434|7436|7434|7438|7436|7435|7433|59
1648058400000|2022-03-23 18:00:00|7436.3|7434.3|7439.8|7437.8|7440|7438|7434.5|7432.5|72
1648058700000|2022-03-23 18:05:00|7439.5|7437.5|7431|7429|7439.5|7437.5|7430.8|7428.8|812
1648059000000|2022-03-23 18:10:00|7431.5|7429.5|7430|7428|7433.3|7431.3|7429.5|7427.5|181
1648059300000|2022-03-23 18:15:00|7430.3|7428.3|7435|7433|7435.5|7433.5|7428|7426|78
1648059600000|2022-03-23 18:20:00|7435.3|7433.3|7430.8|7428.8|7436.3|7434.3|7430.3|7428.3|399
1648059900000|2022-03-23 18:25:00|7431|7429|7435.3|7433.3|7436.3|7434.3|7429.5|7427.5|80
1648060200000|2022-03-23 18:30:00|7435.5|7433.5|7432.5|7430.5|7436.8|7434.8|7432|7430|107
1648060500000|2022-03-23 18:35:00|7432.3|7430.3|7436|7434|7436|7434|7431.3|7429.3|92
1648060800000|2022-03-23 18:40:00|7436.5|7434.5|7434|7432|7437|7435|7433.8|7431.8|132
1648061100000|2022-03-23 18:45:00|7434.5|7432.5|7442.8|7440.8|7443.5|7441.5|7433.8|7431.8|124
1648061400000|2022-03-23 18:50:00|7443|7441|7440|7438|7443.8|7441.8|7439.3|7437.3|135
1648061700000|2022-03-23 18:55:00|7440.3|7438.3|7435|7433|7440.8|7438.8|7434.8|7432.8|165
1648062000000|2022-03-23 19:00:00|7435.3|7433.3|7440.5|7438.5|7442.5|7440.5|7434.3|7432.3|112
1648062300000|2022-03-23 19:05:00|7440.3|7438.3|7435.8|7433.8|7440.3|7438.3|7435.3|7433.3|110
1648062600000|2022-03-23 19:10:00|7435.5|7433.5|7437|7435|7439.3|7437.3|7434.8|7432.8|102
1648062900000|2022-03-23 19:15:00|7437.3|7435.3|7436.8|7434.8|7441|7439|7436|7434|353
1648063200000|2022-03-23 19:20:00|7437.3|7435.3|7443|7441|7443.3|7441.3|7436.3|7434.3|116
1648063500000|2022-03-23 19:25:00|7443.3|7441.3|7444.5|7442.5|7444.8|7442.8|7442.3|7440.3|92
1648063800000|2022-03-23 19:30:00|7444.3|7442.3|7440.5|7438.5|7445.5|7443.5|7440.5|7438.5|104
1648064100000|2022-03-23 19:35:00|7440.3|7438.3|7439|7437|7442.5|7440.5|7438.5|7436.5|87
1648064400000|2022-03-23 19:40:00|7439.3|7437.3|7441.8|7439.8|7442|7440|7433.5|7431.5|86
1648064700000|2022-03-23 19:45:00|7442|7440|7440.5|7438.5|7443.8|7441.8|7437.5|7435.5|125
1648065000000|2022-03-23 19:50:00|7439.3|7437.3|7431|7429|7439.5|7437.5|7429|7427|266
1648065300000|2022-03-23 19:55:00|7431.3|7429.3|7425|7423|7431.8|7429.8|7421.5|7419.5|746
1648065600000|2022-03-23 20:00:00|7424.8|7422.8|7421|7419|7424.8|7422.8|7420.5|7418.5|82
1648065900000|2022-03-23 20:05:00|7421.3|7419.3|7422.5|7420.5|7423.5|7421.5|7420|7418|41
1648066200000|2022-03-23 20:10:00|7422.8|7420.8|7426|7424|7427.5|7425.5|7422.8|7420.8|157
1648066500000|2022-03-23 20:15:00|7426.3|7424.3|7427.3|7425.3|7428|7426|7424.3|7422.3|175
1648066800000|2022-03-23 20:20:00|7427|7425|7427.8|7425.8|7428|7426|7426.8|7424.8|4
1648067100000|2022-03-23 20:25:00|7428|7426|7428|7426|7428|7426|7427|7425|15
1648067400000|2022-03-23 20:30:00|7427.8|7425.8|7432.3|7430.3|7432.3|7430.3|7427.3|7425.3|160
1648067700000|2022-03-23 20:35:00|7432.8|7430.8|7430.3|7428.3|7432.8|7430.8|7429.5|7427.5|74
1648068000000|2022-03-23 20:40:00|7430|7428|7429.8|7427.8|7430.3|7428.3|7429.5|7427.5|3
1648068300000|2022-03-23 20:45:00|7429.5|7427.5|7429|7427|7429.8|7427.8|7428.8|7426.8|14
1648068600000|2022-03-23 20:50:00|7429.3|7427.3|7437.8|7435.8|7438.5|7436.5|7428.8|7426.8|393
1648068900000|2022-03-23 20:55:00|7438|7436|7438.7|7434.7|7441.3|7439.3|7436.5|7434.5|355
1648069200000|2022-03-23 21:00:00|7438.8|7434.8|7436.8|7432.8|7438.8|7434.8|7436.5|7432.5|0
1648069500000|2022-03-23 21:05:00|7436.5|7432.5|7436.8|7432.8|7436.8|7432.8|7436.2|7432.2|0
1648069800000|2022-03-23 21:10:00|7436.4|7432.4|7436.9|7432.9|7436.9|7432.9|7436.4|7432.4|0
1648070100000|2022-03-23 21:15:00|7436.7|7432.7|7436.7|7432.7|7436.9|7432.9|7436.3|7432.3|0
1648070400000|2022-03-23 21:20:00|7436.4|7432.4|7436.7|7432.7|7436.9|7432.9|7436.3|7432.3|0
1648070700000|2022-03-23 21:25:00|7436.6|7432.6|7437.1|7433.1|7437.1|7433.1|7436.6|7432.6|0
1648071000000|2022-03-23 21:30:00|7437|7433|7437.3|7433.3|7437.9|7433.9|7436.8|7432.8|0
1648071300000|2022-03-23 21:35:00|7438.1|7434.1|7437.5|7433.5|7438.1|7434.1|7437.5|7433.5|0
1648071600000|2022-03-23 21:40:00|7437.6|7433.6|7437.8|7433.8|7438.3|7434.3|7437.6|7433.6|0
1648071900000|2022-03-23 21:45:00|7437.7|7433.7|7437.7|7433.7|7438.1|7434.1|7437.7|7433.7|0
1648072200000|2022-03-23 21:50:00|7437.8|7433.8|7437.6|7433.6|7438.1|7434.1|7437.6|7433.6|0
1648072500000|2022-03-23 21:55:00|7437.8|7433.8|7437.8|7433.8|7438.2|7434.2|7437.5|7433.5|0
1648072800000|2022-03-23 22:00:00|7439.8|7435.8|7434.2|7430.2|7439.8|7435.8|7434.2|7430.2|0
1648073100000|2022-03-23 22:05:00|7433.9|7429.9|7435.2|7431.2|7435.9|7431.9|7433.9|7429.9|0
1648073400000|2022-03-23 22:10:00|7435.4|7431.4|7434.8|7430.8|7437.7|7433.7|7434.6|7430.6|0
1648073700000|2022-03-23 22:15:00|7435.2|7431.2|7437.7|7433.7|7437.9|7433.9|7434.4|7430.4|0
1648074000000|2022-03-23 22:20:00|7437.9|7433.9|7438|7434|7438.2|7434.2|7437|7433|0
1648074300000|2022-03-23 22:25:00|7438.4|7434.4|7439.1|7435.1|7439.5|7435.5|7437.9|7433.9|0
1648074600000|2022-03-23 22:30:00|7439.3|7435.3|7440.9|7436.9|7441.8|7437.8|7439.3|7435.3|0
1648074900000|2022-03-23 22:35:00|7440.5|7436.5|7439.9|7435.9|7442.1|7438.1|7439.6|7435.6|0
1648075200000|2022-03-23 22:40:00|7440.1|7436.1|7439.1|7435.1|7440.3|7436.3|7439.1|7435.1|0
1648075500000|2022-03-23 22:45:00|7439.3|7435.3|7438.6|7434.6|7439.3|7435.3|7437.4|7433.4|0
1648075800000|2022-03-23 22:50:00|7438.8|7434.8|7438.2|7434.2|7439|7435|7437.4|7433.4|0
1648076100000|2022-03-23 22:55:00|7438.1|7434.1|7439.7|7435.7|7439.7|7435.7|7437.2|7433.2|0
1648076400000|2022-03-23 23:00:00|7439.5|7435.5|7442.1|7438.1|7442.9|7438.9|7438.1|7434.1|0
1648076700000|2022-03-23 23:05:00|7442.6|7438.6|7442.9|7438.9|7443.7|7439.7|7441.2|7437.2|0
1648077000000|2022-03-23 23:10:00|7443.4|7439.4|7444.8|7440.8|7444.8|7440.8|7442.9|7438.9|0
1648077300000|2022-03-23 23:15:00|7445.2|7441.2|7444.8|7440.8|7446|7442|7444.4|7440.4|0
1648077600000|2022-03-23 23:20:00|7444.6|7440.6|7443.3|7439.3|7445.5|7441.5|7442.8|7438.8|0
1648077900000|2022-03-23 23:25:00|7443.5|7439.5|7443.9|7439.9|7444.3|7440.3|7443.3|7439.3|0
1648078200000|2022-03-23 23:30:00|7444.1|7440.1|7443.5|7439.5|7444.3|7440.3|7443.1|7439.1|0
1648078500000|2022-03-23 23:35:00|7443.3|7439.3|7444|7440|7444.8|7440.8|7443.1|7439.1|0
1648078800000|2022-03-23 23:40:00|7443.7|7439.7|7441.6|7437.6|7443.7|7439.7|7441.4|7437.4|0
1648079100000|2022-03-23 23:45:00|7442.1|7438.1|7441.5|7437.5|7443.3|7439.3|7441|7437|0
1648079400000|2022-03-23 23:50:00|7441.7|7437.7|7440.8|7436.8|7441.7|7437.7|7440.3|7436.3|0
1648079700000|2022-03-23 23:55:00|7441.1|7437.1|7442.8|7438.8|7443.6|7439.6|7441.1|7437.1|0
1648080000000|2022-03-24 00:00:00|7443.2|7439.2|7447.4|7443.4|7447.8|7443.8|7442.4|7438.4|0
1648080300000|2022-03-24 00:05:00|7447.6|7443.6|7450.9|7446.9|7450.9|7446.9|7446.4|7442.4|0
1648080600000|2022-03-24 00:10:00|7451.3|7447.3|7452|7448|7452|7448|7450.3|7446.3|0
1648080900000|2022-03-24 00:15:00|7451.8|7447.8|7450.1|7446.1|7452.9|7448.9|7448.7|7444.7|0
1648081200000|2022-03-24 00:20:00|7450|7446|7450.2|7446.2|7450.4|7446.4|7444.2|7440.2|0
1648081500000|2022-03-24 00:25:00|7450.3|7446.3|7446.6|7442.6|7451.4|7447.4|7446.6|7442.6|0
1648081800000|2022-03-24 00:30:00|7446.7|7442.7|7438.6|7434.6|7446.7|7442.7|7436.5|7432.5|0
1648082100000|2022-03-24 00:35:00|7438.7|7434.7|7438|7434|7441.3|7437.3|7437.8|7433.8|0
1648082400000|2022-03-24 00:40:00|7437.4|7433.4|7443.6|7439.6|7443.8|7439.8|7437.3|7433.3|0
1648082700000|2022-03-24 00:45:00|7443.7|7439.7|7445|7441|7445.2|7441.2|7440.6|7436.6|0
1648083000000|2022-03-24 00:50:00|7443.8|7439.8|7442.1|7438.1|7445|7441|7442.1|7438.1|0
1648083300000|2022-03-24 00:55:00|7442|7438|7444.5|7440.5|7444.9|7440.9|7440.8|7436.8|0
1648083600000|2022-03-24 01:00:00|7444.4|7440.4|7444.5|7441.5|7446.3|7443.3|7442.3|7439.3|108
1648083900000|2022-03-24 01:05:00|7444|7441|7444.5|7441.5|7444.5|7441.5|7443.5|7440.5|2
1648084200000|2022-03-24 01:10:00|7444.3|7441.3|7442.5|7439.5|7444.5|7441.5|7442.5|7439.5|18
1648084500000|2022-03-24 01:15:00|7442.8|7439.8|7439.8|7436.8|7444|7441|7439|7436|57
1648084800000|2022-03-24 01:20:00|7440|7437|7436.8|7433.8|7440.5|7437.5|7435.5|7432.5|48
1648085100000|2022-03-24 01:25:00|7436.5|7433.5|7434.8|7431.8|7437|7434|7434.3|7431.3|30
1648085400000|2022-03-24 01:30:00|7435|7432|7439.5|7436.5|7440|7437|7433.5|7430.5|17
1648085700000|2022-03-24 01:35:00|7439.3|7436.3|7448|7445|7448.3|7445.3|7439.3|7436.3|26
1648086000000|2022-03-24 01:40:00|7447.8|7444.8|7449.3|7446.3|7449.8|7446.8|7446|7443|22
1648086300000|2022-03-24 01:45:00|7448.5|7445.5|7445.3|7442.3|7448.8|7445.8|7445.3|7442.3|8
1648086600000|2022-03-24 01:50:00|7445|7442|7448.8|7445.8|7449|7446|7445|7442|10
1648086900000|2022-03-24 01:55:00|7449|7446|7445.3|7442.3|7449.5|7446.5|7444.8|7441.8|11
1648087200000|2022-03-24 02:00:00|7445.5|7442.5|7446.5|7443.5|7446.8|7443.8|7445|7442|4
1648087500000|2022-03-24 02:05:00|7446.8|7443.8|7448.5|7445.5|7448.5|7445.5|7446.5|7443.5|3
1648087800000|2022-03-24 02:10:00|7448.8|7445.8|7447.3|7444.3|7451.8|7448.8|7447.3|7444.3|17
1648088100000|2022-03-24 02:15:00|7446|7443|7447|7444|7447.3|7444.3|7445.3|7442.3|6
1648088400000|2022-03-24 02:20:00|7447.3|7444.3|7447.3|7444.3|7448.5|7445.5|7446.5|7443.5|3
1648088700000|2022-03-24 02:25:00|7447.5|7444.5|7448|7445|7448.3|7445.3|7447.5|7444.5|1
1648089000000|2022-03-24 02:30:00|7448.8|7445.8|7451.3|7448.3|7454.3|7451.3|7448.8|7445.8|20
1648089300000|2022-03-24 02:35:00|7450.8|7447.8|7451.5|7448.5|7452.5|7449.5|7450.8|7447.8|5
1648089600000|2022-03-24 02:40:00|7451.8|7448.8|7453.5|7450.5|7453.5|7450.5|7450.5|7447.5|7
1648089900000|2022-03-24 02:45:00|7454|7451|7456.3|7453.3|7457.3|7454.3|7453.8|7450.8|25
1648090200000|2022-03-24 02:50:00|7456|7453|7454|7451|7456.8|7453.8|7453.8|7450.8|8
1648090500000|2022-03-24 02:55:00|7455.5|7452.5|7454.3|7451.3|7455.8|7452.8|7454.3|7451.3|6
1648090800000|2022-03-24 03:00:00|7454|7451|7451.8|7448.8|7455|7452|7451.8|7448.8|15
1648091100000|2022-03-24 03:05:00|7451.5|7448.5|7455.3|7452.3|7455.3|7452.3|7449.8|7446.8|3
1648091400000|2022-03-24 03:10:00|7456.3|7453.3|7455.5|7452.5|7457|7454|7455.3|7452.3|10
1648091700000|2022-03-24 03:15:00|7455.3|7452.3|7456|7453|7457.3|7454.3|7455|7452|11
1648092000000|2022-03-24 03:20:00|7456.5|7453.5|7454.3|7451.3|7456.8|7453.8|7454.3|7451.3|5
1648092300000|2022-03-24 03:25:00|7453.8|7450.8|7454.5|7451.5|7455|7452|7453.3|7450.3|7
1648092600000|2022-03-24 03:30:00|7453.8|7450.8|7456|7453|7457.8|7454.8|7453|7450|11
1648092900000|2022-03-24 03:35:00|7455.8|7452.8|7453.3|7450.3|7456.5|7453.5|7453|7450|17
1648093200000|2022-03-24 03:40:00|7453.5|7450.5|7453|7450|7454.5|7451.5|7453|7450|9
1648093500000|2022-03-24 03:45:00|7452.8|7449.8|7454.3|7451.3|7455.3|7452.3|7451|7448|25
1648093800000|2022-03-24 03:50:00|7454.5|7451.5|7458.5|7455.5|7459.5|7456.5|7454.3|7451.3|24
1648094100000|2022-03-24 03:55:00|7458.3|7455.3|7462.5|7459.5|7463|7460|7457.3|7454.3|29
1648094400000|2022-03-24 04:00:00|7462.8|7459.8|7461.8|7458.8|7463.8|7460.8|7460|7457|38
1648094700000|2022-03-24 04:05:00|7462|7459|7462|7459|7463|7460|7461.3|7458.3|8
1648095000000|2022-03-24 04:10:00|7461.8|7458.8|7459.8|7456.8|7461.8|7458.8|7459.8|7456.8|6
1648095300000|2022-03-24 04:15:00|7460|7457|7462.5|7459.5|7465.5|7462.5|7459.5|7456.5|26
1648095600000|2022-03-24 04:20:00|7462.8|7459.8|7461.8|7458.8|7464.5|7461.5|7461.3|7458.3|11
1648095900000|2022-03-24 04:25:00|7462|7459|7461.5|7458.5|7463.5|7460.5|7460.8|7457.8|10
1648096200000|2022-03-24 04:30:00|7461.3|7458.3|7459.3|7456.3|7464.8|7461.8|7458.3|7455.3|203
1648096500000|2022-03-24 04:35:00|7459.5|7456.5|7461.8|7458.8|7462.5|7459.5|7459.5|7456.5|13
1648096800000|2022-03-24 04:40:00|7462|7459|7463|7460|7464.5|7461.5|7462|7459|14
1648097100000|2022-03-24 04:45:00|7464.8|7461.8|7464.5|7461.5|7467.8|7464.8|7463.5|7460.5|33
1648097400000|2022-03-24 04:50:00|7464.3|7461.3|7463.3|7460.3|7464.5|7461.5|7462|7459|11
1648097700000|2022-03-24 04:55:00|7463.5|7460.5|7463|7460|7464|7461|7462.3|7459.3|26
1648098000000|2022-03-24 05:00:00|7463.3|7460.3|7465.5|7462.5|7466.8|7463.8|7463.3|7460.3|30
1648098300000|2022-03-24 05:05:00|7463.5|7460.5|7463.5|7460.5|7467.8|7464.8|7462|7459|33
1648098600000|2022-03-24 05:10:00|7463.8|7460.8|7464.5|7461.5|7466.3|7463.3|7462.3|7459.3|24
1648098900000|2022-03-24 05:15:00|7464.3|7461.3|7461.3|7458.3|7465.5|7462.5|7461.3|7458.3|11
1648099200000|2022-03-24 05:20:00|7460.8|7457.8|7464.8|7461.8|7464.8|7461.8|7460.8|7457.8|13
1648099500000|2022-03-24 05:25:00|7464|7461|7465|7462|7466.5|7463.5|7463|7460|13
1648099800000|2022-03-24 05:30:00|7464.8|7461.8|7467|7464|7467.5|7464.5|7464|7461|11
1648100100000|2022-03-24 05:35:00|7466.8|7463.8|7473.5|7470.5|7473.5|7470.5|7466.8|7463.8|14
1648100400000|2022-03-24 05:40:00|7474|7471|7473|7470|7474.8|7471.8|7471.8|7468.8|28
1648100700000|2022-03-24 05:45:00|7473.5|7470.5|7474.8|7471.8|7476|7473|7473.5|7470.5|13
1648101000000|2022-03-24 05:50:00|7475.3|7472.3|7473.5|7470.5|7475.8|7472.8|7473|7470|7
1648101300000|2022-03-24 05:55:00|7473.8|7470.8|7475.5|7472.5|7476.5|7473.5|7473|7470|12
1648101600000|2022-03-24 06:00:00|7475.8|7472.8|7479.3|7476.3|7479.5|7476.5|7474.8|7471.8|9
1648101900000|2022-03-24 06:05:00|7479|7476|7470.5|7467.5|7479.5|7476.5|7470.3|7467.3|47
1648102200000|2022-03-24 06:10:00|7470.3|7467.3|7469.3|7466.3|7471.3|7468.3|7466.8|7463.8|35
1648102500000|2022-03-24 06:15:00|7469|7466|7467.8|7464.8|7469|7466|7466.8|7463.8|12
1648102800000|2022-03-24 06:20:00|7467.3|7464.3|7467|7464|7468.8|7465.8|7466.8|7463.8|18
1648103100000|2022-03-24 06:25:00|7467.3|7464.3|7468|7465|7468.5|7465.5|7465.8|7462.8|17
1648103400000|2022-03-24 06:30:00|7467.8|7464.8|7466.5|7463.5|7469.8|7466.8|7465.3|7462.3|35
1648103700000|2022-03-24 06:35:00|7466.8|7463.8|7464.8|7461.8|7467.5|7464.5|7464.3|7461.3|19
1648104000000|2022-03-24 06:40:00|7465|7462|7465.3|7462.3|7466.3|7463.3|7464.3|7461.3|23
1648104300000|2022-03-24 06:45:00|7464.8|7461.8|7463|7460|7465.5|7462.5|7462|7459|50
1648104600000|2022-03-24 06:50:00|7462.8|7459.8|7460.5|7457.5|7463.5|7460.5|7459.8|7456.8|35
1648104900000|2022-03-24 06:55:00|7460.8|7457.8|7461.3|7458.3|7463.8|7460.8|7460.8|7457.8|40
1648105200000|2022-03-24 07:00:00|7461.5|7458.5|7467.3|7465.3|7470.5|7468.5|7461|7458.5|246
1648105500000|2022-03-24 07:05:00|7466.8|7464.8|7466.8|7464.8|7467|7465|7460.5|7458.5|80
1648105800000|2022-03-24 07:10:00|7466.5|7464.5|7469.8|7467.8|7470.8|7468.8|7465|7463|83
1648106100000|2022-03-24 07:15:00|7469.5|7467.5|7477.5|7475.5|7478.5|7476.5|7469.3|7467.3|123
1648106400000|2022-03-24 07:20:00|7477|7475|7470|7468|7479|7477|7468.5|7466.5|153
1648106700000|2022-03-24 07:25:00|7469.8|7467.8|7475.5|7473.5|7475.5|7473.5|7468|7466|177
1648107000000|2022-03-24 07:30:00|7476|7474|7473|7471|7476.5|7474.5|7471|7469|192
1648107300000|2022-03-24 07:35:00|7472|7470|7468.5|7466.5|7473|7471|7468.5|7466.5|115
1648107600000|2022-03-24 07:40:00|7469|7467|7469.5|7467.5|7471|7469|7466|7464|181
1648107900000|2022-03-24 07:45:00|7469|7467|7469.3|7467.3|7472|7470|7467.5|7465.5|93
1648108200000|2022-03-24 07:50:00|7468.8|7466.8|7463.8|7461.8|7469|7467|7462.5|7460.5|92
1648108500000|2022-03-24 07:55:00|7463.5|7461.5|7463|7461|7468|7466|7461|7459|228
1648108800000|2022-03-24 08:00:00|7464|7462|7467.3|7466.3|7470.8|7469.8|7463.5|7462|1945
1648109100000|2022-03-24 08:05:00|7467.5|7466.5|7470|7469|7478.5|7477.5|7466|7465|1226
1648109400000|2022-03-24 08:10:00|7470.3|7469.3|7463|7462|7473.3|7472.3|7460.8|7459.8|705
1648109700000|2022-03-24 08:15:00|7463.3|7462.3|7472.5|7471.5|7476.5|7475.5|7463.3|7462.3|829
1648110000000|2022-03-24 08:20:00|7472.8|7471.8|7478.8|7477.8|7481.5|7480.5|7470.8|7469.8|542
1648110300000|2022-03-24 08:25:00|7478.5|7477.5|7475.5|7474.5|7482.3|7481.3|7475|7474|323
1648110600000|2022-03-24 08:30:00|7475.8|7474.8|7476.5|7475.5|7480.8|7479.8|7471.5|7470.5|1180
1648110900000|2022-03-24 08:35:00|7476.8|7475.8|7483|7482|7484.3|7483.3|7475|7474|438
1648111200000|2022-03-24 08:40:00|7483.3|7482.3|7484.5|7483.5|7486.3|7485.3|7480.5|7479.5|475
1648111500000|2022-03-24 08:45:00|7484|7483|7478.3|7477.3|7485.8|7484.8|7477.5|7476.5|382
1648111800000|2022-03-24 08:50:00|7478|7477|7481.5|7480.5|7481.5|7480.5|7476.8|7475.8|353
1648112100000|2022-03-24 08:55:00|7481.3|7480.3|7479.5|7478.5|7484.3|7483.3|7478.8|7477.8|556
1648112400000|2022-03-24 09:00:00|7479.8|7478.8|7483|7482|7485.5|7484.5|7478|7477|557
1648112700000|2022-03-24 09:05:00|7482.5|7481.5|7480.8|7479.8|7485.8|7484.8|7479|7478|390
1648113000000|2022-03-24 09:10:00|7480.5|7479.5|7487.3|7486.3|7487.5|7486.5|7477|7476|294
1648113300000|2022-03-24 09:15:00|7486.5|7485.5|7485.3|7484.3|7486.8|7485.8|7482.8|7481.8|268
1648113600000|2022-03-24 09:20:00|7485.8|7484.8|7482.5|7481.5|7487.5|7486.5|7479.8|7478.8|373
1648113900000|2022-03-24 09:25:00|7482|7481|7479.8|7478.8|7483.5|7482.5|7477.8|7476.8|236
1648114200000|2022-03-24 09:30:00|7480|7479|7478.5|7477.5|7480.8|7479.8|7476.5|7475.5|318
1648114500000|2022-03-24 09:35:00|7478.3|7477.3|7479.5|7478.5|7481|7480|7476.8|7475.8|171
1648114800000|2022-03-24 09:40:00|7479.3|7478.3|7481.5|7480.5|7482.3|7481.3|7477.8|7476.8|180
1648115100000|2022-03-24 09:45:00|7482|7481|7479.3|7478.3|7482|7481|7477.3|7476.3|291
1648115400000|2022-03-24 09:50:00|7479|7478|7479.3|7478.3|7481.3|7480.3|7478.3|7477.3|169
1648115700000|2022-03-24 09:55:00|7479|7478|7475.8|7474.8|7481.3|7480.3|7475|7474|246
1648116000000|2022-03-24 10:00:00|7475.5|7474.5|7469.8|7468.8|7476.3|7475.3|7467.3|7466.3|482
1648116300000|2022-03-24 10:05:00|7469.5|7468.5|7465.3|7464.3|7470.8|7469.8|7465|7464|412
1648116600000|2022-03-24 10:10:00|7465|7464|7463.8|7462.8|7467.5|7466.5|7463.3|7462.3|346
1648116900000|2022-03-24 10:15:00|7463.5|7462.5|7468.3|7467.3|7468.5|7467.5|7462.8|7461.8|232
1648117200000|2022-03-24 10:20:00|7468.5|7467.5|7465.3|7464.3|7471.3|7470.3|7465|7464|392
1648117500000|2022-03-24 10:25:00|7465|7464|7465.8|7464.8|7467|7466|7463|7462|221
1648117800000|2022-03-24 10:30:00|7466.3|7465.3|7463|7462|7467.3|7466.3|7460.5|7459.5|239
1648118100000|2022-03-24 10:35:00|7463.3|7462.3|7459.8|7458.8|7464.5|7463.5|7459.3|7458.3|269
1648118400000|2022-03-24 10:40:00|7460|7459|7460.3|7459.3|7461|7460|7458.5|7457.5|272
1648118700000|2022-03-24 10:45:00|7459.8|7458.8|7462|7461|7463.8|7462.8|7459.8|7458.8|300
1648119000000|2022-03-24 10:50:00|7462.5|7461.5|7465.3|7464.3|7466.3|7465.3|7462.3|7461.3|203
1648119300000|2022-03-24 10:55:00|7465.5|7464.5|7465.5|7464.5|7467.5|7466.5|7464.3|7463.3|268
1648119600000|2022-03-24 11:00:00|7465.3|7464.3|7471|7470|7471.5|7470.5|7465|7464|320
1648119900000|2022-03-24 11:05:00|7471.3|7470.3|7478|7477|7482.3|7481.3|7470|7469|663
1648120200000|2022-03-24 11:10:00|7478.3|7477.3|7478.8|7477.8|7482.8|7481.8|7477.8|7476.8|546
1648120500000|2022-03-24 11:15:00|7479|7478|7476.3|7475.3|7479.3|7478.3|7475.8|7474.8|247
1648120800000|2022-03-24 11:20:00|7476|7475|7478.5|7477.5|7479.8|7478.8|7474.3|7473.3|146
1648121100000|2022-03-24 11:25:00|7478.8|7477.8|7478.8|7477.8|7480.5|7479.5|7477.8|7476.8|205
1648121400000|2022-03-24 11:30:00|7478.5|7477.5|7481.3|7480.3|7481.3|7480.3|7477.8|7476.8|155
1648121700000|2022-03-24 11:35:00|7481|7480|7480|7479|7482.5|7481.5|7479|7478|137
1648122000000|2022-03-24 11:40:00|7473.5|7472.5|7478|7477|7479|7478|7454.5|7453.5|2245
1648122300000|2022-03-24 11:45:00|7477.3|7476.3|7479.8|7478.8|7480.8|7479.8|7472.5|7471.5|361
1648122600000|2022-03-24 11:50:00|7479.5|7478.5|7471.8|7470.8|7480|7479|7470.3|7469.3|276
1648122900000|2022-03-24 11:55:00|7471.5|7470.5|7474.3|7473.3|7474.8|7473.8|7470.5|7469.5|396
1648123200000|2022-03-24 12:00:00|7474|7473|7473|7472|7474|7473|7470.3|7469.3|312
1648123500000|2022-03-24 12:05:00|7472.8|7471.8|7467|7466|7473.3|7472.3|7466.3|7465.3|200
1648123800000|2022-03-24 12:10:00|7466.8|7465.8|7468|7467|7470|7469|7466.3|7465.3|154
1648124100000|2022-03-24 12:15:00|7467.8|7466.8|7463.3|7462.3|7468.3|7467.3|7463|7462|158
1648124400000|2022-03-24 12:20:00|7463|7462|7460.8|7459.8|7463.3|7462.3|7459|7458|187
1648124700000|2022-03-24 12:25:00|7460.5|7459.5|7463|7462|7463.5|7462.5|7460|7459|130
1648125000000|2022-03-24 12:30:00|7463.3|7462.3|7465.5|7464.5|7467.3|7466.3|7460|7459|443
1648125300000|2022-03-24 12:35:00|7465.3|7464.3|7462.8|7461.8|7465.8|7464.8|7462|7461|116
1648125600000|2022-03-24 12:40:00|7463.3|7462.3|7466.8|7465.8|7468.8|7467.8|7463|7462|193
1648125900000|2022-03-24 12:45:00|7466.5|7465.5|7469|7468|7469.5|7468.5|7465|7464|227
1648126200000|2022-03-24 12:50:00|7469.3|7468.3|7471.8|7470.8|7472.3|7471.3|7469|7468|177
1648126500000|2022-03-24 12:55:00|7471.5|7470.5|7471.5|7470.5|7472.8|7471.8|7470.5|7469.5|387
1648126800000|2022-03-24 13:00:00|7471.3|7470.3|7471|7470|7471.8|7470.8|7468|7467|477
1648127100000|2022-03-24 13:05:00|7471.3|7470.3|7472.3|7471.3|7474.8|7473.8|7469|7468|594
1648127400000|2022-03-24 13:10:00|7472|7471|7471.3|7470.3|7473.8|7472.8|7470.8|7469.8|396
1648127700000|2022-03-24 13:15:00|7470.8|7469.8|7468.8|7467.8|7472.3|7471.3|7468|7467|338
1648128000000|2022-03-24 13:20:00|7468.3|7467.3|7471.8|7470.8|7472.8|7471.8|7468.3|7467.3|360
1648128300000|2022-03-24 13:25:00|7472.3|7471.3|7466.5|7465.5|7474.3|7473.3|7466.5|7465.5|226
1648128600000|2022-03-24 13:30:00|7466.3|7465.3|7460.8|7459.8|7467.8|7466.8|7457.3|7456.3|770
1648128900000|2022-03-24 13:35:00|7460.3|7459.3|7457.3|7456.3|7460.3|7459.3|7454.5|7453.5|577
1648129200000|2022-03-24 13:40:00|7456.8|7455.8|7462.5|7461.5|7465.8|7464.8|7455|7454|251
1648129500000|2022-03-24 13:45:00|7462.8|7461.8|7463|7462|7466.3|7465.3|7459|7458|399
1648129800000|2022-03-24 13:50:00|7462.8|7461.8|7463.5|7462.5|7463.8|7462.8|7457.3|7456.3|488
1648130100000|2022-03-24 13:55:00|7463.3|7462.3|7465.3|7464.3|7467.8|7466.8|7461.8|7460.8|603
1648130400000|2022-03-24 14:00:00|7465.5|7464.5|7472.3|7471.3|7474.5|7473.5|7465|7464|459
1648130700000|2022-03-24 14:05:00|7472|7471|7475.8|7474.8|7478.3|7477.3|7472|7471|921
1648131000000|2022-03-24 14:10:00|7476.1|7475.1|7472.1|7471.1|7476.3|7475.3|7470.8|7469.8|373
1648131300000|2022-03-24 14:15:00|7472.3|7471.3|7474.3|7473.3|7474.3|7473.3|7469.1|7468.1|426
1648131600000|2022-03-24 14:20:00|7474.1|7473.1|7463.3|7462.3|7474.3|7473.3|7462.8|7461.8|458
1648131900000|2022-03-24 14:25:00|7463.1|7462.1|7472.3|7471.3|7474.1|7473.1|7463.1|7462.1|383
1648132200000|2022-03-24 14:30:00|7472.1|7471.1|7474.1|7473.1|7475.6|7474.6|7468.6|7467.6|502
1648132500000|2022-03-24 14:35:00|7473.8|7472.8|7471.1|7470.1|7474.1|7473.1|7468.3|7467.3|571
1648132800000|2022-03-24 14:40:00|7471.3|7470.3|7476.6|7475.6|7476.8|7475.8|7469.3|7468.3|369
1648133100000|2022-03-24 14:45:00|7476.8|7475.8|7474.8|7473.8|7477.1|7476.1|7472.1|7471.1|297
1648133400000|2022-03-24 14:50:00|7473.8|7472.8|7474.8|7473.8|7476.8|7475.8|7472.6|7471.6|344
1648133700000|2022-03-24 14:55:00|7474.6|7473.6|7476.8|7475.8|7477.1|7476.1|7471.3|7470.3|410
1648134000000|2022-03-24 15:00:00|7476.3|7475.3|7477.8|7476.8|7494.6|7493.6|7473.6|7472.6|1600
1648134300000|2022-03-24 15:05:00|7478.3|7477.3|7473.1|7472.1|7480.8|7479.8|7472.3|7471.3|924
1648134600000|2022-03-24 15:10:00|7472.8|7471.8|7481.3|7480.3|7482.8|7481.8|7472.3|7471.3|354
1648134900000|2022-03-24 15:15:00|7481.6|7480.6|7483.6|7482.6|7484.8|7483.8|7480.1|7479.1|387
1648135200000|2022-03-24 15:20:00|7483.3|7482.3|7485.6|7484.6|7488.3|7487.3|7482.6|7481.6|446
1648135500000|2022-03-24 15:25:00|7485.3|7484.3|7490.3|7489.3|7491.8|7490.8|7483.1|7482.1|977
1648135800000|2022-03-24 15:30:00|7490.6|7489.6|7488.8|7487.8|7491.3|7490.3|7487.6|7486.6|408
1648136100000|2022-03-24 15:35:00|7489.1|7488.1|7491.3|7490.3|7492.1|7491.1|7488.1|7487.1|306
1648136400000|2022-03-24 15:40:00|7491.6|7490.6|7491.1|7490.1|7492.8|7491.8|7489.6|7488.6|561
1648136700000|2022-03-24 15:45:00|7490.8|7489.8|7488.6|7487.6|7491.6|7490.6|7488.1|7487.1|379
1648137000000|2022-03-24 15:50:00|7488.3|7487.3|7484.1|7483.1|7489.3|7488.3|7484.1|7483.1|416
1648137300000|2022-03-24 15:55:00|7484.3|7483.3|7475.8|7474.8|7484.6|7483.6|7475.6|7474.6|870
1648137600000|2022-03-24 16:00:00|7475.3|7474.3|7471.3|7470.3|7477.3|7476.3|7470.8|7469.8|1139
1648137900000|2022-03-24 16:05:00|7471.1|7470.1|7474.6|7473.6|7475.6|7474.6|7469.6|7468.6|560
1648138200000|2022-03-24 16:10:00|7474.8|7473.8|7474.6|7473.6|7475.1|7474.1|7473.1|7472.1|381
1648138500000|2022-03-24 16:15:00|7475.1|7474.1|7475.6|7474.6|7475.6|7474.6|7473.1|7472.1|387
1648138800000|2022-03-24 16:20:00|7476.1|7475.1|7478.8|7477.8|7480.1|7479.1|7475.1|7474.1|684
1648139100000|2022-03-24 16:25:00|7478.6|7477.6|7482.1|7480.1|7484.1|7482.1|7474.6|7473.6|2651
1648139400000|2022-03-24 16:30:00|7479.3|7477.3|7468.3|7466.3|7479.3|7477.3|7460.6|7458.6|5049
1648139700000|2022-03-24 16:35:00|7468.6|7466.6|7465.1|7463.1|7468.6|7466.6|7459.1|7457.1|1213
1648140000000|2022-03-24 16:40:00|7464.8|7462.8|7469.1|7467.1|7469.6|7467.6|7464.1|7462.1|487
1648140300000|2022-03-24 16:45:00|7468.6|7466.6|7468.8|7466.8|7471.3|7469.3|7467.8|7465.8|519
1648140600000|2022-03-24 16:50:00|7469.1|7467.1|7472.1|7470.1|7473.8|7471.8|7468.6|7466.6|282
1648140900000|2022-03-24 16:55:00|7472.3|7470.3|7473.3|7471.3|7474.6|7472.6|7471.8|7469.8|215
1648141200000|2022-03-24 17:00:00|7473.8|7471.8|7471.8|7469.8|7478.8|7476.8|7471.3|7469.3|291
1648141500000|2022-03-24 17:05:00|7472.1|7470.1|7468.6|7466.6|7474.3|7472.3|7467.6|7465.6|220
1648141800000|2022-03-24 17:10:00|7469.1|7467.1|7468.6|7466.6|7469.1|7467.1|7466.6|7464.6|222
1648142100000|2022-03-24 17:15:00|7468.8|7466.8|7473.1|7471.1|7473.1|7471.1|7468.6|7466.6|206
1648142400000|2022-03-24 17:20:00|7472.8|7470.8|7471.8|7469.8|7475.6|7473.6|7471.6|7469.6|202
1648142700000|2022-03-24 17:25:00|7471.6|7469.6|7472.3|7470.3|7474.6|7472.6|7471.1|7469.1|126
1648143000000|2022-03-24 17:30:00|7472.6|7470.6|7473.3|7471.3|7475.8|7473.8|7472.1|7470.1|136
1648143300000|2022-03-24 17:35:00|7473.6|7471.6|7476.8|7474.8|7477.6|7475.6|7472.8|7470.8|141
1648143600000|2022-03-24 17:40:00|7476.6|7474.6|7477.8|7475.8|7478.6|7476.6|7476.1|7474.1|58
1648143900000|2022-03-24 17:45:00|7477.3|7475.3|7477.1|7475.1|7479.1|7477.1|7477.1|7475.1|66
1648144200000|2022-03-24 17:50:00|7476.8|7474.8|7476.8|7474.8|7479.3|7477.3|7476.1|7474.1|99
1648144500000|2022-03-24 17:55:00|7476.6|7474.6|7476.6|7474.6|7477.6|7475.6|7475.3|7473.3|86
1648144800000|2022-03-24 18:00:00|7476.8|7474.8|7481.3|7479.3|7482.1|7480.1|7476.3|7474.3|122
1648145100000|2022-03-24 18:05:00|7481.1|7479.1|7477.1|7475.1|7481.6|7479.6|7476.3|7474.3|128
1648145400000|2022-03-24 18:10:00|7476.6|7474.6|7477.3|7475.3|7478.1|7476.1|7473.6|7471.6|124
1648145700000|2022-03-24 18:15:00|7477.8|7475.8|7475.3|7473.3|7479.1|7477.1|7475.3|7473.3|74
1648146000000|2022-03-24 18:20:00|7475.8|7473.8|7476.3|7474.3|7477.3|7475.3|7473.6|7471.6|187
1648146300000|2022-03-24 18:25:00|7476.6|7474.6|7476.6|7474.6|7477.3|7475.3|7475.3|7473.3|108
1648146600000|2022-03-24 18:30:00|7476.8|7474.8|7476.8|7474.8|7477.8|7475.8|7475.8|7473.8|161
1648146900000|2022-03-24 18:35:00|7477.1|7475.1|7476.1|7474.1|7477.1|7475.1|7474.1|7472.1|117
1648147200000|2022-03-24 18:40:00|7475.8|7473.8|7472.1|7470.1|7476.3|7474.3|7472.1|7470.1|92
1648147500000|2022-03-24 18:45:00|7471.8|7469.8|7467.6|7465.6|7471.8|7469.8|7466.3|7464.3|147
1648147800000|2022-03-24 18:50:00|7468.1|7466.1|7469.8|7467.8|7472.1|7470.1|7467.8|7465.8|104
1648148100000|2022-03-24 18:55:00|7469.3|7467.3|7466.8|7464.8|7469.3|7467.3|7465.6|7463.6|193
1648148400000|2022-03-24 19:00:00|7466.6|7464.6|7466.1|7464.1|7467.8|7465.8|7464.6|7462.6|103
1648148700000|2022-03-24 19:05:00|7465.8|7463.8|7471.8|7469.8|7472.8|7470.8|7465.8|7463.8|118
1648149000000|2022-03-24 19:10:00|7471.6|7469.6|7471.3|7469.3|7473.8|7471.8|7471.3|7469.3|83
1648149300000|2022-03-24 19:15:00|7471.6|7469.6|7472.8|7470.8|7473.3|7471.3|7470.1|7468.1|89
1648149600000|2022-03-24 19:20:00|7473.1|7471.1|7476.1|7474.1|7476.6|7474.6|7472.8|7470.8|96
1648149900000|2022-03-24 19:25:00|7476.6|7474.6|7476.6|7474.6|7479.3|7477.3|7476.1|7474.1|154
1648150200000|2022-03-24 19:30:00|7476.1|7474.1|7475.3|7473.3|7478.3|7476.3|7473.1|7471.1|100
1648150500000|2022-03-24 19:35:00|7475.6|7473.6|7474.6|7472.6|7477.3|7475.3|7473.3|7471.3|96
1648150800000|2022-03-24 19:40:00|7474.8|7472.8|7475.6|7473.6|7476.6|7474.6|7471.8|7469.8|94
1648151100000|2022-03-24 19:45:00|7475.8|7473.8|7477.6|7475.6|7478.1|7476.1|7475.6|7473.6|132
1648151400000|2022-03-24 19:50:00|7478.8|7476.8|7480.6|7478.6|7482.8|7480.8|7478.8|7476.8|173
1648151700000|2022-03-24 19:55:00|7480.3|7478.3|7484.8|7482.8|7485.6|7483.6|7478.1|7476.1|261
1648152000000|2022-03-24 20:00:00|7485.3|7483.3|7483.8|7481.8|7486.1|7484.1|7482.8|7480.8|59
1648152300000|2022-03-24 20:05:00|7483.6|7481.6|7483.3|7481.3|7484.1|7482.1|7482.1|7480.1|14
1648152600000|2022-03-24 20:10:00|7483.1|7481.1|7485.3|7483.3|7485.3|7483.3|7480.1|7478.1|49
1648152900000|2022-03-24 20:15:00|7485.8|7483.8|7483.8|7481.8|7486.3|7484.3|7483.1|7481.1|58
1648153200000|2022-03-24 20:20:00|7483.6|7481.6|7485.1|7483.1|7486.8|7484.8|7483.6|7481.6|18
1648153500000|2022-03-24 20:25:00|7485.6|7483.6|7487.3|7485.3|7487.8|7485.8|7485.6|7483.6|12
1648153800000|2022-03-24 20:30:00|7486.8|7484.8|7487.1|7485.1|7488.1|7486.1|7486.6|7484.6|13
1648154100000|2022-03-24 20:35:00|7487.6|7485.6|7487.8|7485.8|7488.3|7486.3|7487.3|7485.3|20
1648154400000|2022-03-24 20:40:00|7488.1|7486.1|7488.6|7486.6|7488.6|7486.6|7487.6|7485.6|8
1648154700000|2022-03-24 20:45:00|7488.3|7486.3|7486.3|7484.3|7488.6|7486.6|7486.1|7484.1|11
1648155000000|2022-03-24 20:50:00|7486.8|7484.8|7486.3|7484.3|7487.1|7485.1|7485.3|7483.3|39
1648155300000|2022-03-24 20:55:00|7485.8|7483.8|7483.5|7479.5|7486.1|7484.1|7482.1|7478.2|85
1648155600000|2022-03-24 21:00:00|7483.4|7479.4|7482.8|7478.8|7483.4|7479.4|7482.8|7478.8|0
1648155900000|2022-03-24 21:05:00|7483|7479|7483.1|7479.1|7483.2|7479.2|7482.8|7478.8|0
1648156200000|2022-03-24 21:10:00|7482.6|7478.6|7483.3|7479.3|7483.3|7479.3|7482.6|7478.6|0
1648156500000|2022-03-24 21:15:00|7483.2|7479.2|7483.2|7479.2|7483.4|7479.4|7483.2|7479.2|0
1648156800000|2022-03-24 21:20:00|7483.4|7479.4|7483.3|7479.3|7483.7|7479.7|7483.1|7479.1|0
1648157100000|2022-03-24 21:25:00|7483.4|7479.4|7483.4|7479.4|7483.8|7479.8|7483.4|7479.4|0
1648157400000|2022-03-24 21:30:00|7482.9|7478.9|7487.6|7483.6|7487.6|7483.6|7482.9|7478.9|0
1648157700000|2022-03-24 21:35:00|7487.5|7483.5|7489.9|7485.9|7490.7|7486.7|7487.5|7483.5|0
1648158000000|2022-03-24 21:40:00|7489.3|7485.3|7488.6|7484.6|7489.4|7485.4|7488.6|7484.6|0
1648158300000|2022-03-24 21:45:00|7488.5|7484.5|7488.6|7484.6|7488.6|7484.6|7488.4|7484.4|0
1648158600000|2022-03-24 21:50:00|7489.4|7485.4|7489.7|7485.7|7490.2|7486.2|7488.6|7484.6|0
1648158900000|2022-03-24 21:55:00|7489.3|7485.3|7489.1|7485.1|7489.7|7485.7|7489|7485|0
1648159200000|2022-03-24 22:00:00|7489.6|7485.6|7489.8|7485.8|7491.5|7487.5|7486.2|7482.2|0
1648159500000|2022-03-24 22:05:00|7490|7486|7486.1|7482.1|7490|7486|7485.5|7481.5|0
1648159800000|2022-03-24 22:10:00|7486.8|7482.8|7483.9|7479.9|7486.8|7482.8|7483|7479|0
1648160100000|2022-03-24 22:15:00|7483.7|7479.7|7483.5|7479.5|7485|7481|7482.5|7478.5|0
1648160400000|2022-03-24 22:20:00|7483.3|7479.3|7483.8|7479.8|7485|7481|7483.3|7479.3|0
1648160700000|2022-03-24 22:25:00|7484.2|7480.2|7484.1|7480.1|7487|7483|7484.1|7480.1|0
1648161000000|2022-03-24 22:30:00|7483.9|7479.9|7482.1|7478.1|7484.3|7480.3|7481.9|7477.9|0
1648161300000|2022-03-24 22:35:00|7481.9|7477.9|7481.3|7477.3|7483.4|7479.4|7480.8|7476.8|0
1648161600000|2022-03-24 22:40:00|7481.1|7477.1|7481.4|7477.4|7481.7|7477.7|7480.9|7476.9|0
1648161900000|2022-03-24 22:45:00|7481|7477|7483.6|7479.6|7484|7480|7481|7477|0
1648162200000|2022-03-24 22:50:00|7483.1|7479.1|7483.2|7479.2|7484.4|7480.4|7482.7|7478.7|0
1648162500000|2022-03-24 22:55:00|7482.8|7478.8|7480.6|7476.6|7482.8|7478.8|7480.2|7476.2|0
1648162800000|2022-03-24 23:00:00|7480.2|7476.2|7480.4|7476.4|7481.5|7477.5|7480.2|7476.2|0
1648163100000|2022-03-24 23:05:00|7480.8|7476.8|7480.7|7476.7|7481.6|7477.6|7480.4|7476.4|0
1648163400000|2022-03-24 23:10:00|7480.9|7476.9|7478.6|7474.6|7480.9|7476.9|7477.8|7473.8|0
1648163700000|2022-03-24 23:15:00|7479|7475|7481|7477|7481.8|7477.8|7479|7475|0
1648164000000|2022-03-24 23:20:00|7481.2|7477.2|7483.8|7479.8|7483.8|7479.8|7480.6|7476.6|0
1648164300000|2022-03-24 23:25:00|7483.4|7479.4|7482.6|7478.6|7485.1|7481.1|7482.4|7478.4|0
1648164600000|2022-03-24 23:30:00|7482.4|7478.4|7481.6|7477.6|7483.4|7479.4|7481.4|7477.4|0
1648164900000|2022-03-24 23:35:00|7481.2|7477.2|7480.4|7476.4|7482.9|7478.9|7479.5|7475.5|0
1648165200000|2022-03-24 23:40:00|7480.2|7476.2|7482.8|7478.8|7482.8|7478.8|7480|7476|0
1648165500000|2022-03-24 23:45:00|7483|7479|7483.9|7479.9|7484|7480|7481.6|7477.6|0
1648165800000|2022-03-24 23:50:00|7483.7|7479.7|7483.4|7479.4|7486.3|7482.3|7482.6|7478.6|0
1648166100000|2022-03-24 23:55:00|7483.8|7479.8|7482.6|7478.6|7484.2|7480.2|7482.1|7478.1|0
1648166400000|2022-03-25 00:00:00|7483.4|7479.4|7478.9|7474.9|7483.4|7479.4|7478|7474|0
1648166700000|2022-03-25 00:05:00|7479.3|7475.3|7477.5|7473.5|7479.3|7475.3|7476.5|7472.5|0
1648167000000|2022-03-25 00:10:00|7476.6|7472.6|7475.5|7471.5|7477.8|7473.8|7474.1|7470.1|0
1648167300000|2022-03-25 00:15:00|7475.9|7471.9|7470.5|7466.5|7476.3|7472.3|7466.6|7462.6|0
1648167600000|2022-03-25 00:20:00|7470.6|7466.6|7469.7|7465.7|7474|7470|7469.6|7465.6|0
1648167900000|2022-03-25 00:25:00|7469.9|7465.9|7471.4|7467.4|7472.5|7468.5|7469.6|7465.6|0
1648168200000|2022-03-25 00:30:00|7472.6|7468.6|7476.3|7472.3|7476.7|7472.7|7472.5|7468.5|0
1648168500000|2022-03-25 00:35:00|7476.4|7472.4|7478|7474|7478.8|7474.8|7474.8|7470.8|0
1648168800000|2022-03-25 00:40:00|7478.1|7474.1|7477.1|7473.1|7479.9|7475.9|7477.1|7473.1|0
1648169100000|2022-03-25 00:45:00|7477.2|7473.2|7477.2|7473.2|7479.1|7475.1|7477|7473|0
1648169400000|2022-03-25 00:50:00|7477.3|7473.3|7473.3|7469.3|7477.3|7473.3|7472.9|7468.9|0
1648169700000|2022-03-25 00:55:00|7473.2|7469.2|7471.9|7467.9|7476.1|7472.1|7471.9|7467.9|0
1648170000000|2022-03-25 01:00:00|7471.8|7467.8|7467.8|7464.8|7472|7468.8|7467.6|7464.6|97
1648170300000|2022-03-25 01:05:00|7468.8|7465.8|7470.1|7467.1|7470.3|7467.3|7468.3|7465.3|22
1648170600000|2022-03-25 01:10:00|7470.8|7467.8|7473.8|7470.8|7473.8|7470.8|7470.8|7467.8|30
1648170900000|2022-03-25 01:15:00|7474.1|7471.1|7471.3|7468.3|7474.1|7471.1|7470.8|7467.8|40
1648171200000|2022-03-25 01:20:00|7471.1|7468.1|7467.1|7464.1|7471.1|7468.1|7464.8|7461.8|27
1648171500000|2022-03-25 01:25:00|7466.3|7463.3|7470.3|7467.3|7470.3|7467.3|7464.8|7461.8|18
1648171800000|2022-03-25 01:30:00|7470.1|7467.1|7470.3|7467.3|7471.1|7468.1|7468.6|7465.6|22
1648172100000|2022-03-25 01:35:00|7470.6|7467.6|7471.1|7468.1|7473.3|7470.3|7468.8|7465.8|19
1648172400000|2022-03-25 01:40:00|7470.8|7467.8|7473.8|7470.8|7473.8|7470.8|7470.3|7467.3|19
1648172700000|2022-03-25 01:45:00|7473.6|7470.6|7473.8|7470.8|7475.8|7472.8|7473.6|7470.6|25
1648173000000|2022-03-25 01:50:00|7473.6|7470.6|7494.6|7491.6|7495.8|7492.8|7473.6|7470.6|113
1648173300000|2022-03-25 01:55:00|7494.3|7491.3|7485.8|7482.8|7496.3|7493.3|7485.1|7482.1|45
1648173600000|2022-03-25 02:00:00|7486.1|7483.1|7483.6|7480.6|7486.8|7483.8|7483.3|7480.3|23
1648173900000|2022-03-25 02:05:00|7483.1|7480.1|7483.6|7480.6|7484.3|7481.3|7481.1|7478.1|17
1648174200000|2022-03-25 02:10:00|7483.3|7480.3|7478.3|7475.3|7484.3|7481.3|7478.1|7475.1|18
1648174500000|2022-03-25 02:15:00|7478.6|7475.6|7480.8|7477.8|7482.6|7479.6|7477.6|7474.6|24
1648174800000|2022-03-25 02:20:00|7480.3|7477.3|7477.1|7474.1|7480.8|7477.8|7476.3|7473.3|10
1648175100000|2022-03-25 02:25:00|7476.8|7473.8|7474.8|7471.8|7476.8|7473.8|7474.3|7471.3|11
1648175400000|2022-03-25 02:30:00|7474.6|7471.6|7475.8|7472.8|7475.8|7472.8|7470.8|7467.8|22
1648175700000|2022-03-25 02:35:00|7475.6|7472.6|7478.6|7475.6|7479.3|7476.3|7474.3|7471.3|19
1648176000000|2022-03-25 02:40:00|7478.3|7475.3|7476.3|7473.3|7478.6|7475.6|7474.1|7471.1|16
1648176300000|2022-03-25 02:45:00|7476.6|7473.6|7475.8|7472.8|7477.3|7474.3|7474.8|7471.8|7
1648176600000|2022-03-25 02:50:00|7476.3|7473.3|7476.3|7473.3|7478.1|7475.1|7476.3|7473.3|6
1648176900000|2022-03-25 02:55:00|7475.8|7472.8|7475.8|7472.8|7476.8|7473.8|7474.3|7471.3|9
1648177200000|2022-03-25 03:00:00|7476.1|7473.1|7476.8|7473.8|7477.1|7474.1|7474.8|7471.8|16
1648177500000|2022-03-25 03:05:00|7477.1|7474.1|7475.6|7472.6|7479.3|7476.3|7475.3|7472.3|13
1648177800000|2022-03-25 03:10:00|7474.6|7471.6|7471.3|7468.3|7474.6|7471.6|7470.1|7467.1|26
1648178100000|2022-03-25 03:15:00|7471.1|7468.1|7470.8|7467.8|7472.3|7469.3|7469.3|7466.3|13
1648178400000|2022-03-25 03:20:00|7470.6|7467.6|7468.3|7465.3|7470.6|7467.6|7467.3|7464.3|8
1648178700000|2022-03-25 03:25:00|7468.1|7465.1|7465.8|7462.8|7470.1|7467.1|7465.8|7462.8|13
1648179000000|2022-03-25 03:30:00|7466.1|7463.1|7469.3|7466.3|7470.6|7467.6|7465.8|7462.8|18
1648179300000|2022-03-25 03:35:00|7469.1|7466.1|7466.6|7463.6|7470.1|7467.1|7466.1|7463.1|23
1648179600000|2022-03-25 03:40:00|7466.3|7463.3|7462.6|7459.6|7466.3|7463.3|7462.6|7459.6|20
1648179900000|2022-03-25 03:45:00|7462.3|7459.3|7463.3|7460.3|7464.3|7461.3|7462.1|7459.1|21
1648180200000|2022-03-25 03:50:00|7463.1|7460.1|7464.3|7461.3|7465.1|7462.1|7462.8|7459.8|24
1648180500000|2022-03-25 03:55:00|7463.8|7460.8|7467.1|7464.1|7467.1|7464.1|7463.6|7460.6|13
1648180800000|2022-03-25 04:00:00|7466.8|7463.8|7468.8|7465.8|7469.8|7466.8|7465.8|7462.8|17
1648181100000|2022-03-25 04:05:00|7469.1|7466.1|7469.3|7466.3|7469.8|7466.8|7468.1|7465.1|12
1648181400000|2022-03-25 04:10:00|7469.1|7466.1|7471.3|7468.3|7474.6|7471.6|7468.8|7465.8|16
1648181700000|2022-03-25 04:15:00|7471.1|7468.1|7470.3|7467.3|7471.6|7468.6|7468.8|7465.8|18
1648182000000|2022-03-25 04:20:00|7470.1|7467.1|7469.6|7466.6|7470.8|7467.8|7468.8|7465.8|12
1648182300000|2022-03-25 04:25:00|7469.3|7466.3|7472.1|7469.1|7472.8|7469.8|7469.3|7466.3|14
1648182600000|2022-03-25 04:30:00|7472.3|7469.3|7471.8|7468.8|7475.1|7472.1|7470.8|7467.8|15
1648182900000|2022-03-25 04:35:00|7471.3|7468.3|7472.3|7469.3|7473.6|7470.6|7470.8|7467.8|15
1648183200000|2022-03-25 04:40:00|7472.1|7469.1|7473.3|7470.3|7476.3|7473.3|7471.8|7468.8|13
1648183500000|2022-03-25 04:45:00|7473.1|7470.1|7475.3|7472.3|7476.3|7473.3|7472.8|7469.8|17
1648183800000|2022-03-25 04:50:00|7474.8|7471.8|7475.1|7472.1|7476.3|7473.3|7472.8|7469.8|6
1648184100000|2022-03-25 04:55:00|7475.3|7472.3|7482.1|7479.1|7486.6|7483.6|7475.3|7472.3|85
1648184400000|2022-03-25 05:00:00|7483.3|7480.3|7476.8|7473.8|7483.3|7480.3|7476.6|7473.6|40
1648184700000|2022-03-25 05:05:00|7477.1|7474.1|7473.6|7470.6|7477.8|7474.8|7473.6|7470.6|40
1648185000000|2022-03-25 05:10:00|7473.8|7470.8|7473.8|7470.8|7476.1|7473.1|7471.8|7468.8|15
1648185300000|2022-03-25 05:15:00|7473.6|7470.6|7470.8|7467.8|7474.3|7471.3|7469.8|7466.8|24
1648185600000|2022-03-25 05:20:00|7471.1|7468.1|7471.8|7468.8|7474.3|7471.3|7471.1|7468.1|7
1648185900000|2022-03-25 05:25:00|7472.1|7469.1|7471.3|7468.3|7475.3|7472.3|7469.8|7466.8|21
1648186200000|2022-03-25 05:30:00|7471.1|7468.1|7467.6|7464.6|7471.3|7468.3|7465.8|7462.8|33
1648186500000|2022-03-25 05:35:00|7467.1|7464.1|7467.8|7464.8|7468.1|7465.1|7465.3|7462.3|6
1648186800000|2022-03-25 05:40:00|7468.1|7465.1|7463.3|7460.3|7468.1|7465.1|7462.8|7459.8|28
1648187100000|2022-03-25 05:45:00|7463.6|7460.6|7466.3|7463.3|7467.6|7464.6|7463.1|7460.1|6
1648187400000|2022-03-25 05:50:00|7466.6|7463.6|7466.1|7463.1|7466.8|7463.8|7462.8|7459.8|5
1648187700000|2022-03-25 05:55:00|7465.6|7462.6|7465.8|7462.8|7469.1|7466.1|7465.3|7462.3|16
1648188000000|2022-03-25 06:00:00|7465.1|7462.1|7467.6|7464.6|7468.8|7465.8|7464.6|7461.6|7
1648188300000|2022-03-25 06:05:00|7468.1|7465.1|7464.8|7461.8|7468.1|7465.1|7464.3|7461.3|1
1648188600000|2022-03-25 06:10:00|7465.1|7462.1|7469.1|7466.1|7469.6|7466.6|7465.1|7462.1|4
1648188900000|2022-03-25 06:15:00|7469.3|7466.3|7468.8|7465.8|7470.8|7467.8|7468.8|7465.8|10
1648189200000|2022-03-25 06:20:00|7469.1|7466.1|7472.1|7469.1|7472.3|7469.3|7469.1|7466.1|10
1648189500000|2022-03-25 06:25:00|7471.8|7468.8|7472.6|7469.6|7472.8|7469.8|7470.6|7467.6|12
1648189800000|2022-03-25 06:30:00|7472.3|7469.3|7472.8|7469.8|7473.1|7470.1|7471.8|7468.8|8
1648190100000|2022-03-25 06:35:00|7474.1|7471.1|7475.3|7472.3|7475.8|7472.8|7473.8|7470.8|31
1648190400000|2022-03-25 06:40:00|7475.6|7472.6|7472.6|7469.6|7476.3|7473.3|7471.8|7468.8|49
1648190700000|2022-03-25 06:45:00|7471.8|7468.8|7472.3|7469.3|7472.6|7469.6|7470.6|7467.6|34
1648191000000|2022-03-25 06:50:00|7471.8|7468.8|7472.3|7469.3|7472.8|7469.8|7470.1|7467.1|31
1648191300000|2022-03-25 06:55:00|7471.8|7468.8|7475.1|7472.1|7475.1|7472.1|7471.8|7468.8|40
1648191600000|2022-03-25 07:00:00|7474.6|7472.6|7476.3|7474.3|7479.3|7477.3|7472.8|7470.8|145
1648191900000|2022-03-25 07:05:00|7476.1|7474.1|7472.3|7470.3|7476.3|7474.3|7472.3|7470.3|126
1648192200000|2022-03-25 07:10:00|7471.8|7469.8|7471.3|7469.3|7471.8|7469.8|7469.6|7467.6|51
1648192500000|2022-03-25 07:15:00|7471.1|7469.1|7465.3|7463.3|7471.8|7469.8|7464.1|7462.1|72
1648192800000|2022-03-25 07:20:00|7464.8|7462.8|7465.1|7463.1|7465.6|7463.6|7461.6|7459.6|63
1648193100000|2022-03-25 07:25:00|7464.3|7462.3|7459.8|7457.8|7464.8|7462.8|7459.1|7457.1|81
1648193400000|2022-03-25 07:30:00|7459.6|7457.6|7464.3|7462.3|7465.3|7463.3|7458.8|7456.8|123
1648193700000|2022-03-25 07:35:00|7464.8|7462.8|7463.8|7461.8|7466.3|7464.3|7463.3|7461.3|111
1648194000000|2022-03-25 07:40:00|7464.1|7462.1|7458.3|7456.3|7465.3|7463.3|7458.1|7456.1|162
1648194300000|2022-03-25 07:45:00|7457.8|7455.8|7460.3|7458.3|7462.8|7460.8|7456.3|7454.3|115
1648194600000|2022-03-25 07:50:00|7460.8|7458.8|7465.1|7463.1|7465.6|7463.6|7460.3|7458.3|58
1648194900000|2022-03-25 07:55:00|7465.3|7463.3|7463.8|7461.8|7466.8|7464.8|7462.8|7460.8|186
1648195200000|2022-03-25 08:00:00|7463.3|7462.3|7462.3|7461.3|7473.3|7472.3|7462.1|7461.1|2042
1648195500000|2022-03-25 08:05:00|7462.1|7461.1|7455.1|7454.1|7462.1|7461.1|7451.8|7450.8|768
1648195800000|2022-03-25 08:10:00|7455.3|7454.3|7455.6|7454.6|7458.1|7457.1|7445.8|7444.8|872
1648196100000|2022-03-25 08:15:00|7455.3|7454.3|7459.1|7458.1|7460.6|7459.6|7452.8|7451.8|848
1648196400000|2022-03-25 08:20:00|7459.3|7458.3|7452.1|7451.1|7460.6|7459.6|7451.6|7450.6|521
1648196700000|2022-03-25 08:25:00|7452.3|7451.3|7454.1|7453.1|7458.6|7457.6|7451.1|7450.1|587
1648197000000|2022-03-25 08:30:00|7453.6|7452.6|7442.1|7441.1|7453.6|7452.6|7440.8|7439.8|1093
1648197300000|2022-03-25 08:35:00|7443.6|7442.6|7448.8|7447.8|7450.3|7449.3|7441.1|7440.1|546
1648197600000|2022-03-25 08:40:00|7448.6|7447.6|7450.6|7449.6|7450.8|7449.8|7442.6|7441.6|498
1648197900000|2022-03-25 08:45:00|7450.8|7449.8|7453.3|7452.3|7453.3|7452.3|7448.3|7447.3|341
1648198200000|2022-03-25 08:50:00|7454.3|7453.3|7455.8|7454.8|7456.8|7455.8|7453.5|7452.5|334
1648198500000|2022-03-25 08:55:00|7456|7455|7462.8|7461.8|7463.5|7462.5|7456|7455|460
1648198800000|2022-03-25 09:00:00|7463|7462|7452.5|7451.5|7472.3|7471.3|7448|7447|1164
1648199100000|2022-03-25 09:05:00|7452.3|7451.3|7450.8|7449.8|7455|7454|7450.3|7449.3|247
1648199400000|2022-03-25 09:10:00|7451|7450|7455.3|7454.3|7455.3|7454.3|7449.5|7448.5|189
1648199700000|2022-03-25 09:15:00|7454.8|7453.8|7455.8|7454.8|7458|7457|7451|7450|296
1648200000000|2022-03-25 09:20:00|7455.5|7454.5|7451.3|7450.3|7456.3|7455.3|7449.8|7448.8|287
1648200300000|2022-03-25 09:25:00|7451.5|7450.5|7446.3|7445.3|7452|7451|7445.8|7444.8|283
1648200600000|2022-03-25 09:30:00|7446|7445|7446.5|7445.5|7448.3|7447.3|7441.8|7440.8|489
1648200900000|2022-03-25 09:35:00|7447|7446|7447.5|7446.5|7448.3|7447.3|7444.8|7443.8|385
1648201200000|2022-03-25 09:40:00|7447.8|7446.8|7452.8|7451.8|7452.8|7451.8|7445.8|7444.8|259
1648201500000|2022-03-25 09:45:00|7453.3|7452.3|7456.3|7455.3|7458.8|7457.8|7452.8|7451.8|366
1648201800000|2022-03-25 09:50:00|7456|7455|7459.5|7458.5|7460.8|7459.8|7456|7455|310
1648202100000|2022-03-25 09:55:00|7459.8|7458.8|7464.3|7463.3|7468|7467|7459.3|7458.3|257
1648202400000|2022-03-25 10:00:00|7464.5|7463.5|7464.8|7463.8|7467.5|7466.5|7462.8|7461.8|483
1648202700000|2022-03-25 10:05:00|7465|7464|7462|7461|7466.3|7465.3|7459.5|7458.5|295
1648203000000|2022-03-25 10:10:00|7462.3|7461.3|7463.5|7462.5|7465.8|7464.8|7461|7460|259
1648203300000|2022-03-25 10:15:00|7464|7463|7464.8|7463.8|7467.3|7466.3|7463.3|7462.3|186
1648203600000|2022-03-25 10:20:00|7465|7464|7467.5|7466.5|7467.8|7466.8|7463.5|7462.5|207
1648203900000|2022-03-25 10:25:00|7467|7466|7470.3|7469.3|7470.8|7469.8|7465.3|7464.3|359
1648204200000|2022-03-25 10:30:00|7469.5|7468.5|7470.3|7469.3|7470.5|7469.5|7467.5|7466.5|326
1648204500000|2022-03-25 10:35:00|7470.5|7469.5|7471|7470|7471.8|7470.8|7469|7468|210
1648204800000|2022-03-25 10:40:00|7471.3|7470.3|7473.5|7472.5|7474|7473|7471|7470|200
1648205100000|2022-03-25 10:45:00|7473.8|7472.8|7475.5|7474.5|7476.8|7475.8|7472.3|7471.3|222
1648205400000|2022-03-25 10:50:00|7475.3|7474.3|7480.8|7479.8|7481|7480|7474.5|7473.5|232
1648205700000|2022-03-25 10:55:00|7480.5|7479.5|7483.3|7482.3|7484.5|7483.5|7479|7478|394
1648206000000|2022-03-25 11:00:00|7483|7482|7486|7485|7486.5|7485.5|7481.5|7480.5|239
1648206300000|2022-03-25 11:05:00|7486.3|7485.3|7485|7484|7487.3|7486.3|7483.3|7482.3|294
1648206600000|2022-03-25 11:10:00|7485.3|7484.3|7484.8|7483.8|7485.3|7484.3|7482|7481|258
1648206900000|2022-03-25 11:15:00|7485|7484|7483.5|7482.5|7486.3|7485.3|7482.3|7481.3|355
1648207200000|2022-03-25 11:20:00|7483.3|7482.3|7488.5|7487.5|7491.3|7490.3|7483.3|7482.3|431
1648207500000|2022-03-25 11:25:00|7488|7487|7494.8|7493.8|7496|7495|7488|7487|273
1648207800000|2022-03-25 11:30:00|7494.5|7493.5|7491|7490|7495.3|7494.3|7491|7490|216
1648208100000|2022-03-25 11:35:00|7490.8|7489.8|7492.5|7491.5|7493|7492|7490.5|7489.5|256
1648208400000|2022-03-25 11:40:00|7492.8|7491.8|7495.3|7494.3|7495.5|7494.5|7492.3|7491.3|181
1648208700000|2022-03-25 11:45:00|7495.5|7494.5|7495.5|7494.5|7496|7495|7493|7492|254
1648209000000|2022-03-25 11:50:00|7495.3|7494.3|7496.3|7495.3|7496.8|7495.8|7494.8|7493.8|353
1648209300000|2022-03-25 11:55:00|7495.8|7494.8|7499|7498|7499.5|7498.5|7495.5|7494.5|485
1648209600000|2022-03-25 12:00:00|7499.5|7498.5|7495.3|7494.3|7499.5|7498.5|7494.3|7493.3|378
1648209900000|2022-03-25 12:05:00|7495|7494|7494.3|7493.3|7497.5|7496.5|7492.8|7491.8|391
1648210200000|2022-03-25 12:10:00|7494.5|7493.5|7496.3|7495.3|7497|7496|7494.3|7493.3|215
1648210500000|2022-03-25 12:15:00|7495.8|7494.8|7493.5|7492.5|7496|7495|7493.3|7492.3|421
1648210800000|2022-03-25 12:20:00|7493.3|7492.3|7493.5|7492.5|7494.5|7493.5|7492.8|7491.8|282
1648211100000|2022-03-25 12:25:00|7493.3|7492.3|7493|7492|7493.8|7492.8|7492.3|7491.3|182
1648211400000|2022-03-25 12:30:00|7493.3|7492.3|7492|7491|7493.3|7492.3|7489.3|7488.3|308
1648211700000|2022-03-25 12:35:00|7491.8|7490.8|7488.5|7487.5|7492.3|7491.3|7488.3|7487.3|259
1648212000000|2022-03-25 12:40:00|7488.3|7487.3|7485.6|7484.6|7488.5|7487.5|7485.4|7484.4|123
1648212300000|2022-03-25 12:45:00|7485.9|7484.9|7484.1|7483.1|7486.1|7485.1|7482.9|7481.9|223
1648212600000|2022-03-25 12:50:00|7484.4|7483.4|7484.4|7483.4|7484.9|7483.9|7482.4|7481.4|177
1648212900000|2022-03-25 12:55:00|7484.1|7483.1|7481.9|7480.9|7484.4|7483.4|7481.4|7480.4|241
1648213200000|2022-03-25 13:00:00|7481.4|7480.4|7479.6|7478.6|7481.4|7480.4|7478.9|7477.9|262
1648213500000|2022-03-25 13:05:00|7479.4|7478.4|7479.9|7478.9|7482.9|7481.9|7479.4|7478.4|346
1648213800000|2022-03-25 13:10:00|7480.1|7479.1|7477.4|7476.4|7481.4|7480.4|7476.1|7475.1|342
1648214100000|2022-03-25 13:15:00|7477.9|7476.9|7481.4|7480.4|7481.4|7480.4|7477.4|7476.4|245
1648214400000|2022-03-25 13:20:00|7481.6|7480.6|7482.6|7481.6|7483.4|7482.4|7479.9|7478.9|252
1648214700000|2022-03-25 13:25:00|7482.4|7481.4|7484.6|7483.6|7485.9|7484.9|7481.1|7480.1|431
1648215000000|2022-03-25 13:30:00|7484.4|7483.4|7490.1|7489.1|7491.1|7490.1|7484.4|7483.4|808
1648215300000|2022-03-25 13:35:00|7489.9|7488.9|7485.6|7484.6|7495.4|7494.4|7482.4|7481.4|1333
1648215600000|2022-03-25 13:40:00|7485.4|7484.4|7491.6|7490.6|7492.9|7491.9|7483.9|7482.9|522
1648215900000|2022-03-25 13:45:00|7491.1|7490.1|7491.9|7490.9|7496.4|7495.4|7489.4|7488.4|487
1648216200000|2022-03-25 13:50:00|7491.6|7490.6|7492.4|7491.4|7492.6|7491.6|7490.4|7489.4|486
1648216500000|2022-03-25 13:55:00|7492.1|7491.1|7488.1|7487.1|7492.4|7491.4|7486.9|7485.9|373
1648216800000|2022-03-25 14:00:00|7488.4|7487.4|7491.4|7490.4|7492.6|7491.6|7486.9|7485.9|538
1648217100000|2022-03-25 14:05:00|7491.9|7490.9|7494.1|7493.1|7494.4|7493.4|7488.9|7487.9|222
1648217400000|2022-03-25 14:10:00|7493.9|7492.9|7499.9|7498.9|7500.6|7499.6|7493.9|7492.9|294
1648217700000|2022-03-25 14:15:00|7500.1|7499.1|7500.9|7499.9|7501.9|7500.9|7497.6|7496.6|350
1648218000000|2022-03-25 14:20:00|7501.1|7500.1|7500.1|7499.1|7502.9|7501.9|7499.6|7498.6|505
1648218300000|2022-03-25 14:25:00|7499.9|7498.9|7496.6|7495.6|7500.4|7499.4|7495.1|7494.1|194
1648218600000|2022-03-25 14:30:00|7496.4|7495.4|7496.6|7495.6|7496.9|7495.9|7492.9|7491.9|304
1648218900000|2022-03-25 14:35:00|7496.4|7495.4|7496.4|7495.4|7500.4|7499.4|7496.4|7495.4|443
1648219200000|2022-03-25 14:40:00|7496.1|7495.1|7497.6|7496.6|7498.6|7497.6|7495.9|7494.9|388
1648219500000|2022-03-25 14:45:00|7497.9|7496.9|7501.6|7500.6|7502.4|7501.4|7496.9|7495.9|293
1648219800000|2022-03-25 14:50:00|7501.4|7500.4|7500.9|7499.9|7502.9|7501.9|7499.4|7498.4|322
1648220100000|2022-03-25 14:55:00|7500.6|7499.6|7501.4|7500.4|7501.9|7500.9|7498.9|7497.9|292
1648220400000|2022-03-25 15:00:00|7501.6|7500.6|7500.4|7499.4|7502.6|7501.6|7497.9|7496.9|625
1648220700000|2022-03-25 15:05:00|7500.6|7499.6|7492.1|7491.1|7501.9|7500.9|7491.4|7490.4|508
1648221000000|2022-03-25 15:10:00|7492.2|7491.2|7488.5|7487.5|7493.2|7492.2|7479.2|7478.2|694
1648221300000|2022-03-25 15:15:00|7488.2|7487.2|7485.7|7484.7|7490|7489|7484.5|7483.5|438
1648221600000|2022-03-25 15:20:00|7485.5|7484.5|7479.2|7478.2|7486.5|7485.5|7479.2|7478.2|424
1648221900000|2022-03-25 15:25:00|7479.5|7478.5|7480|7479|7481|7480|7473|7472|797
1648222200000|2022-03-25 15:30:00|7479.7|7478.7|7478.2|7477.2|7481.5|7480.5|7472.7|7471.7|770
1648222500000|2022-03-25 15:35:00|7478|7477|7475|7474|7480.5|7479.5|7474.5|7473.5|518
1648222800000|2022-03-25 15:40:00|7474.5|7473.5|7483|7482|7483|7482|7474.2|7473.2|528
1648223100000|2022-03-25 15:45:00|7482.7|7481.7|7479|7478|7484.2|7483.2|7478.7|7477.7|504
1648223400000|2022-03-25 15:50:00|7478.7|7477.7|7476|7475|7482.5|7481.5|7476|7475|332
1648223700000|2022-03-25 15:55:00|7476.2|7475.2|7478.2|7477.2|7480.5|7479.5|7473.5|7472.5|310
1648224000000|2022-03-25 16:00:00|7478|7477|7477.5|7476.5|7479.2|7478.2|7475|7474|441
1648224300000|2022-03-25 16:05:00|7477.7|7476.7|7481|7480|7482.2|7481.2|7477.5|7476.5|248
1648224600000|2022-03-25 16:10:00|7480.7|7479.7|7482.5|7481.5|7483|7482|7477.5|7476.5|285
1648224900000|2022-03-25 16:15:00|7483|7482|7485|7484|7486.5|7485.5|7481.7|7480.7|314
1648225200000|2022-03-25 16:20:00|7484.7|7483.7|7482.7|7481.7|7485.7|7484.7|7481|7480|436
1648225500000|2022-03-25 16:25:00|7482.5|7481.5|7485.7|7483.7|7487|7486|7482.5|7481.5|2187
1648225800000|2022-03-25 16:30:00|7486|7484|7483.7|7481.7|7488.5|7486.5|7477|7475|3438
1648226100000|2022-03-25 16:35:00|7485|7483|7472|7470|7485|7483|7471|7469|1034
1648226400000|2022-03-25 16:40:00|7472.2|7470.2|7476.2|7474.2|7476.2|7474.2|7470|7468|546
1648226700000|2022-03-25 16:45:00|7476|7474|7479.5|7477.5|7480.5|7478.5|7476|7474|144
1648227000000|2022-03-25 16:50:00|7479.7|7477.7|7478.5|7476.5|7481.7|7479.7|7475.5|7473.5|271
1648227300000|2022-03-25 16:55:00|7478.7|7476.7|7481.5|7479.5|7483.2|7481.2|7476|7474|292
1648227600000|2022-03-25 17:00:00|7481|7479|7485.2|7483.2|7485.7|7483.7|7480.5|7478.5|214
1648227900000|2022-03-25 17:05:00|7485|7483|7488.7|7486.7|7489.7|7487.7|7484|7482|195
1648228200000|2022-03-25 17:10:00|7488.2|7486.2|7487.5|7485.5|7489|7487|7486|7484|235
1648228500000|2022-03-25 17:15:00|7487.7|7485.7|7493.7|7491.7|7495|7493|7487.7|7485.7|202
1648228800000|2022-03-25 17:20:00|7494|7492|7489|7487|7495|7493|7488.2|7486.2|194
1648229100000|2022-03-25 17:25:00|7488.5|7486.5|7494.5|7492.5|7494.5|7492.5|7488.5|7486.5|150
1648229400000|2022-03-25 17:30:00|7494.2|7492.2|7498.2|7496.2|7498.2|7496.2|7492.5|7490.5|161
1648229700000|2022-03-25 17:35:00|7498.5|7496.5|7496.5|7494.5|7498.7|7496.7|7495|7493|181
1648230000000|2022-03-25 17:40:00|7496.7|7494.7|7499|7497|7500|7498|7493.5|7491.5|193
1648230300000|2022-03-25 17:45:00|7499.2|7497.2|7501|7499|7502.5|7500.5|7498.5|7496.5|125
1648230600000|2022-03-25 17:50:00|7501.2|7499.2|7501.5|7499.5|7502.5|7500.5|7500.5|7498.5|76
1648230900000|2022-03-25 17:55:00|7502|7500|7505|7503|7506.7|7504.7|7501.5|7499.5|138
1648231200000|2022-03-25 18:00:00|7505.2|7503.2|7508.5|7506.5|7509.2|7507.2|7503.5|7501.5|108
1648231500000|2022-03-25 18:05:00|7508.2|7506.2|7509.2|7507.2|7509.5|7507.5|7507.5|7505.5|73
1648231800000|2022-03-25 18:10:00|7509.5|7507.5|7507.5|7505.5|7509.5|7507.5|7506.5|7504.5|82
1648232100000|2022-03-25 18:15:00|7508|7506|7505|7503|7508.5|7506.5|7505|7503|84
1648232400000|2022-03-25 18:20:00|7505.2|7503.2|7507|7505|7507.2|7505.2|7504.5|7502.5|112
1648232700000|2022-03-25 18:25:00|7506.7|7504.7|7508|7506|7509.2|7507.2|7506|7504|129
1648233000000|2022-03-25 18:30:00|7508.2|7506.2|7510|7508|7511.5|7509.5|7508|7506|125
1648233300000|2022-03-25 18:35:00|7509.7|7507.7|7509|7507|7511.2|7509.2|7508.5|7506.5|93
1648233600000|2022-03-25 18:40:00|7509.5|7507.5|7511.7|7509.7|7512|7510|7508|7506|108
1648233900000|2022-03-25 18:45:00|7511.5|7509.5|7511.5|7509.5|7512.5|7510.5|7510.5|7508.5|103
1648234200000|2022-03-25 18:50:00|7512.5|7510.5|7513.2|7511.2|7514|7512|7512|7510|107
1648234500000|2022-03-25 18:55:00|7513|7511|7513.5|7511.5|7514.5|7512.5|7512|7510|136
1648234800000|2022-03-25 19:00:00|7513.2|7511.2|7508.5|7506.5|7514|7512|7507.2|7505.2|180
1648235100000|2022-03-25 19:05:00|7508.2|7506.2|7503.5|7501.5|7508.7|7506.7|7503.5|7501.5|190
1648235400000|2022-03-25 19:10:00|7503.7|7501.7|7506.7|7504.7|7507|7505|7503|7501|179
1648235700000|2022-03-25 19:15:00|7506.5|7504.5|7503.7|7501.7|7507.7|7505.7|7503.2|7501.2|133
1648236000000|2022-03-25 19:20:00|7503.2|7501.2|7501.5|7499.5|7503.7|7501.7|7499.5|7497.5|65
1648236300000|2022-03-25 19:25:00|7501.2|7499.2|7500.2|7498.2|7503|7501|7500.2|7498.2|82
1648236600000|2022-03-25 19:30:00|7500|7498|7501|7499|7502.7|7500.7|7498|7496|80
1648236900000|2022-03-25 19:35:00|7500.7|7498.7|7501.7|7499.7|7505.2|7503.2|7499.7|7497.7|111
1648237200000|2022-03-25 19:40:00|7502|7500|7505.5|7503.5|7507.7|7505.7|7502|7500|94
1648237500000|2022-03-25 19:45:00|7505.7|7503.7|7511.2|7509.2|7511.7|7509.7|7505.7|7503.7|171
1648237800000|2022-03-25 19:50:00|7511.7|7509.7|7513.2|7511.2|7513.5|7511.5|7509.5|7507.5|176
1648238100000|2022-03-25 19:55:00|7513|7511|7516.7|7514.7|7519.5|7517.5|7511.7|7509.7|549
1648238400000|2022-03-25 20:00:00|7516.2|7514.2|7517.2|7515.2|7517.2|7515.2|7514|7512|46
1648238700000|2022-03-25 20:05:00|7517|7515|7517|7515|7517.7|7515.7|7516.5|7514.5|14
1648239000000|2022-03-25 20:10:00|7517.2|7515.2|7516.5|7514.5|7517.7|7515.7|7516|7514|18
1648239300000|2022-03-25 20:15:00|7516|7514|7516|7514|7516.7|7514.7|7515.5|7513.5|14
1648239600000|2022-03-25 20:20:00|7515.7|7513.7|7516|7514|7517|7515|7515.5|7513.5|32
1648239900000|2022-03-25 20:25:00|7515.7|7513.7|7516.5|7514.5|7517|7515|7515.7|7513.7|13
1648240200000|2022-03-25 20:30:00|7516.2|7514.2|7517.2|7515.2|7517.2|7515.2|7515.5|7513.5|20
1648240500000|2022-03-25 20:35:00|7516.7|7514.7|7516.7|7514.7|7517.5|7515.5|7516.7|7514.7|12
1648240800000|2022-03-25 20:40:00|7517|7515|7518|7516|7518|7516|7517|7515|7
1648241100000|2022-03-25 20:45:00|7517.7|7515.7|7517.5|7515.5|7518|7516|7516.5|7514.5|22
1648241400000|2022-03-25 20:50:00|7517|7515|7511.2|7509.2|7517|7515|7511.2|7509.2|274
1648241700000|2022-03-25 20:55:00|7510.7|7508.7|7512.5|7508.5|7513.5|7511.5|7510.2|7508.2|136
1648418400000|2022-03-27 22:00:00|7511.7|7507.7|7515.6|7511.6|7517.8|7513.8|7511.7|7507.7|0
1648418700000|2022-03-27 22:05:00|7515.8|7511.8|7515.4|7511.4|7517.1|7513.1|7513.2|7509.2|0
1648419000000|2022-03-27 22:10:00|7515.2|7511.2|7512.7|7508.7|7515.5|7511.5|7511.2|7507.2|0
1648419300000|2022-03-27 22:15:00|7512.5|7508.5|7511|7507|7513.8|7509.8|7509.8|7505.8|0
1648419600000|2022-03-27 22:20:00|7510.8|7506.8|7507.6|7503.6|7511.2|7507.2|7506.7|7502.7|0
1648419900000|2022-03-27 22:25:00|7507.2|7503.2|7507.2|7503.2|7507.9|7503.9|7505.8|7501.8|0
1648420200000|2022-03-27 22:30:00|7508|7504|7505.3|7501.3|7508.4|7504.4|7504.4|7500.4|0
1648420500000|2022-03-27 22:35:00|7505.7|7501.7|7504.4|7500.4|7506.7|7502.7|7504.2|7500.2|0
1648420800000|2022-03-27 22:40:00|7504.2|7500.2|7503.2|7499.2|7504.9|7500.9|7501.6|7497.6|0
1648421100000|2022-03-27 22:45:00|7503.7|7499.7|7504|7500|7504.3|7500.3|7500.5|7496.5|0
1648421400000|2022-03-27 22:50:00|7503.6|7499.6|7500.6|7496.6|7503.6|7499.6|7497.8|7493.8|0
1648421700000|2022-03-27 22:55:00|7501|7497|7502.6|7498.6|7503.6|7499.6|7499.5|7495.5|0
1648422000000|2022-03-27 23:00:00|7503|7499|7507.6|7503.6|7508|7504|7502.1|7498.1|0
1648422300000|2022-03-27 23:05:00|7507.8|7503.8|7506.8|7502.8|7510.5|7506.5|7506.4|7502.4|0
1648422600000|2022-03-27 23:10:00|7507|7503|7507.6|7503.6|7507.6|7503.6|7504.3|7500.3|0
1648422900000|2022-03-27 23:15:00|7507.2|7503.2|7508.7|7504.7|7512.1|7508.1|7507.2|7503.2|0
1648423200000|2022-03-27 23:20:00|7508.9|7504.9|7509.4|7505.4|7510.6|7506.6|7508.6|7504.6|0
1648423500000|2022-03-27 23:25:00|7509|7505|7508|7504|7509|7505|7506.9|7502.9|0
1648423800000|2022-03-27 23:30:00|7508.2|7504.2|7506.2|7502.2|7509|7505|7504.7|7500.7|0
1648424100000|2022-03-27 23:35:00|7506|7502|7505.3|7501.3|7506.4|7502.4|7504.7|7500.7|0
1648424400000|2022-03-27 23:40:00|7505.1|7501.1|7506|7502|7507.4|7503.4|7503.9|7499.9|0
1648424700000|2022-03-27 23:45:00|7505.5|7501.5|7504.1|7500.1|7505.7|7501.7|7503.7|7499.7|0
1648425000000|2022-03-27 23:50:00|7503.9|7499.9|7504.7|7500.7|7505.1|7501.1|7503.5|7499.5|0
1648425300000|2022-03-27 23:55:00|7504.3|7500.3|7499.2|7495.2|7504.7|7500.7|7499.2|7495.2|0
1648425600000|2022-03-28 00:00:00|7498.8|7494.8|7488.5|7485.5|7499.2|7495.2|7487.7|7484.7|73
1648425900000|2022-03-28 00:05:00|7488.2|7485.2|7488.2|7485.2|7490|7487|7482|7479|80
1648426200000|2022-03-28 00:10:00|7487.7|7484.7|7487|7484|7487.7|7484.7|7484.7|7481.7|5
1648426500000|2022-03-28 00:15:00|7486.7|7483.7|7489.7|7486.7|7489.7|7486.7|7485.7|7482.7|46
1648426800000|2022-03-28 00:20:00|7490|7487|7491.7|7488.7|7493.2|7490.2|7489.7|7486.7|14
1648427100000|2022-03-28 00:25:00|7492.2|7489.2|7492.2|7489.2|7493.2|7490.2|7491.7|7488.7|4
1648427400000|2022-03-28 00:30:00|7493|7490|7491.7|7488.7|7494.2|7491.2|7490.5|7487.5|3
1648427700000|2022-03-28 00:35:00|7491|7488|7488.7|7485.7|7491|7488|7488.2|7485.2|5
1648428000000|2022-03-28 00:40:00|7489|7486|7493.2|7490.2|7493.2|7490.2|7489|7486|5
1648428300000|2022-03-28 00:45:00|7491.5|7488.5|7485.7|7482.7|7491.5|7488.5|7485.2|7482.2|53
1648428600000|2022-03-28 00:50:00|7487.2|7484.2|7487.2|7484.2|7488.2|7485.2|7486.7|7483.7|2
1648428900000|2022-03-28 00:55:00|7486.2|7483.2|7485.5|7482.5|7486.2|7483.2|7484|7481|14
1648429200000|2022-03-28 01:00:00|7485.2|7482.2|7483.7|7480.7|7487|7484|7480.5|7477.5|38
1648429500000|2022-03-28 01:05:00|7482.5|7479.5|7487|7484|7487.2|7484.2|7482.5|7479.5|28
1648429800000|2022-03-28 01:10:00|7487.2|7484.2|7490.5|7487.5|7492.5|7489.5|7485.7|7482.7|23
1648430100000|2022-03-28 01:15:00|7490.2|7487.2|7486.2|7483.2|7490.7|7487.7|7486|7483|9
1648430400000|2022-03-28 01:20:00|7484.7|7481.7|7489.5|7486.5|7489.7|7486.7|7484.2|7481.2|22
1648430700000|2022-03-28 01:25:00|7490|7487|7489.2|7486.2|7491.5|7488.5|7487.7|7484.7|8
1648431000000|2022-03-28 01:30:00|7488.5|7485.5|7488.2|7485.2|7489.2|7486.2|7486|7483|22
1648431300000|2022-03-28 01:35:00|7488.5|7485.5|7491.5|7488.5|7491.5|7488.5|7487|7484|13
1648431600000|2022-03-28 01:40:00|7489.7|7486.7|7486.2|7483.2|7490.5|7487.5|7483.7|7480.7|27
1648431900000|2022-03-28 01:45:00|7486|7483|7488.2|7485.2|7490.2|7487.2|7486|7483|17
1648432200000|2022-03-28 01:50:00|7488.5|7485.5|7493.7|7490.7|7494.5|7491.5|7487.5|7484.5|8
1648432500000|2022-03-28 01:55:00|7493.5|7490.5|7493.7|7490.7|7493.7|7490.7|7491.2|7488.2|12
1648432800000|2022-03-28 02:00:00|7493.5|7490.5|7498|7495|7498.2|7495.2|7492.5|7489.5|20
1648433100000|2022-03-28 02:05:00|7498.2|7495.2|7499.2|7496.2|7501.2|7498.2|7496.2|7493.2|38
1648433400000|2022-03-28 02:10:00|7500.2|7497.2|7499|7496|7501.5|7498.5|7498.2|7495.2|25
1648433700000|2022-03-28 02:15:00|7497.5|7494.5|7498.7|7495.7|7499|7496|7496.5|7493.5|34
1648434000000|2022-03-28 02:20:00|7499|7496|7496|7493|7499|7496|7495.2|7492.2|27
1648434300000|2022-03-28 02:25:00|7496.2|7493.2|7494.5|7491.5|7497|7494|7494.5|7491.5|10
1648434600000|2022-03-28 02:30:00|7494.2|7491.2|7495.7|7492.7|7497.7|7494.7|7494.2|7491.2|14
1648434900000|2022-03-28 02:35:00|7496.2|7493.2|7498.7|7495.7|7499.7|7496.7|7496.2|7493.2|15
1648435200000|2022-03-28 02:40:00|7499.2|7496.2|7502.5|7499.5|7503|7500|7499.2|7496.2|18
1648435500000|2022-03-28 02:45:00|7503.5|7500.5|7504.5|7501.5|7504.7|7501.7|7501.2|7498.2|12
1648435800000|2022-03-28 02:50:00|7504|7501|7506|7503|7507.5|7504.5|7504|7501|10
1648436100000|2022-03-28 02:55:00|7506.2|7503.2|7505|7502|7506.2|7503.2|7504.7|7501.7|6
1648436400000|2022-03-28 03:00:00|7504.7|7501.7|7505.7|7502.7|7507.5|7504.5|7504.7|7501.7|14
1648436700000|2022-03-28 03:05:00|7505.5|7502.5|7506.7|7503.7|7508|7505|7505|7502|11
1648437000000|2022-03-28 03:10:00|7506.5|7503.5|7505.7|7502.7|7506.7|7503.7|7505|7502|6
1648437300000|2022-03-28 03:15:00|7506|7503|7506.7|7503.7|7506.7|7503.7|7505.5|7502.5|4
1648437600000|2022-03-28 03:20:00|7507|7504|7506.7|7503.7|7507.2|7504.2|7506.5|7503.5|5
1648437900000|2022-03-28 03:25:00|7506.5|7503.5|7504.7|7501.7|7506.7|7503.7|7504.2|7501.2|1
1648438200000|2022-03-28 03:30:00|7505.2|7502.2|7505.2|7502.2|7506.7|7503.7|7503.5|7500.5|5
1648438500000|2022-03-28 03:35:00|7504|7501|7505.2|7502.2|7505.2|7502.2|7503|7500|3
1648438800000|2022-03-28 03:40:00|7504.5|7501.5|7505.7|7502.7|7505.7|7502.7|7504|7501|3
1648439100000|2022-03-28 03:45:00|7505.5|7502.5|7507.2|7504.2|7507.2|7504.2|7504.5|7501.5|9
1648439400000|2022-03-28 03:50:00|7507.5|7504.5|7505|7502|7508.7|7505.7|7504.7|7501.7|16
1648439700000|2022-03-28 03:55:00|7504.7|7501.7|7505.2|7502.2|7505.2|7502.2|7504|7501|1
1648440000000|2022-03-28 04:00:00|7505|7502|7505.2|7502.2|7505.2|7502.2|7504.2|7501.2|2
1648440300000|2022-03-28 04:05:00|7505|7502|7503.7|7500.7|7505|7502|7502.2|7499.2|12
1648440600000|2022-03-28 04:10:00|7504|7501|7501.7|7498.7|7504|7501|7501.5|7498.5|15
1648440900000|2022-03-28 04:15:00|7502|7499|7501|7498|7502.7|7499.7|7500.7|7497.7|11
1648441200000|2022-03-28 04:20:00|7501.2|7498.2|7501.2|7498.2|7502|7499|7501|7498|14
1648441500000|2022-03-28 04:25:00|7500.2|7497.2|7499.7|7496.7|7500.2|7497.2|7499|7496|7
1648441800000|2022-03-28 04:30:00|7499.5|7496.5|7501.2|7498.2|7501.7|7498.7|7499.2|7496.2|26
1648442100000|2022-03-28 04:35:00|7501.5|7498.5|7500.5|7497.5|7504.5|7501.5|7499.5|7496.5|90
1648442400000|2022-03-28 04:40:00|7500.2|7497.2|7499|7496|7502|7499|7499|7496|59
1648442700000|2022-03-28 04:45:00|7499.2|7496.2|7498|7495|7499.7|7496.7|7497.5|7494.5|28
1648443000000|2022-03-28 04:50:00|7497|7494|7498.5|7495.5|7498.7|7495.7|7496.5|7493.5|15
1648443300000|2022-03-28 04:55:00|7498.7|7495.7|7498.2|7495.2|7499.5|7496.5|7498|7495|10
1648443600000|2022-03-28 05:00:00|7498|7495|7498.5|7495.5|7499.7|7496.7|7495.5|7492.5|34
1648443900000|2022-03-28 05:05:00|7498.7|7495.7|7494.5|7491.5|7500.2|7497.2|7494.5|7491.5|37
1648444200000|2022-03-28 05:10:00|7495.2|7492.2|7494.2|7491.2|7496.7|7493.7|7493.7|7490.7|38
1648444500000|2022-03-28 05:15:00|7494.5|7491.5|7493.2|7490.2|7495.7|7492.7|7492.5|7489.5|64
1648444800000|2022-03-28 05:20:00|7493.7|7490.7|7494.5|7491.5|7495.7|7492.7|7493.2|7490.2|37
1648445100000|2022-03-28 05:25:00|7496|7493|7496|7493|7498.2|7495.2|7494.7|7491.7|81
1648445400000|2022-03-28 05:30:00|7495.7|7492.7|7494.5|7491.5|7499.2|7496.2|7494.5|7491.5|52
1648445700000|2022-03-28 05:35:00|7495.5|7492.5|7490|7487|7495.5|7492.5|7489.5|7486.5|64
1648446000000|2022-03-28 05:40:00|7490.2|7487.2|7489|7486|7491|7488|7488|7485|21
1648446300000|2022-03-28 05:45:00|7490.2|7487.2|7491|7488|7491.2|7488.2|7487.2|7484.2|56
1648446600000|2022-03-28 05:50:00|7491.2|7488.2|7491.5|7488.5|7492.7|7489.7|7490.2|7487.2|29
1648446900000|2022-03-28 05:55:00|7491.2|7488.2|7491.5|7488.5|7493|7490|7490.2|7487.2|64
1648447200000|2022-03-28 06:00:00|7490.7|7487.7|7494.7|7492.7|7497.2|7495.2|7490.7|7487.7|170
1648447500000|2022-03-28 06:05:00|7494.5|7492.5|7489|7487|7494.5|7492.5|7488.2|7486.2|125
1648447800000|2022-03-28 06:10:00|7488.7|7486.7|7489.5|7487.5|7490.2|7488.2|7485.2|7483.2|103
1648448100000|2022-03-28 06:15:00|7490|7488|7491.7|7489.7|7492.2|7490.2|7488.5|7486.5|192
1648448400000|2022-03-28 06:20:00|7491.2|7489.2|7496.5|7494.5|7497.5|7495.5|7490.2|7488.2|125
1648448700000|2022-03-28 06:25:00|7496.7|7494.7|7490.2|7488.2|7496.7|7494.7|7489.2|7487.2|92
1648449000000|2022-03-28 06:30:00|7490.5|7488.5|7495.7|7493.7|7495.7|7493.7|7489.7|7487.7|107
1648449300000|2022-03-28 06:35:00|7496|7494|7499.5|7497.5|7500|7498|7494.7|7492.7|191
1648449600000|2022-03-28 06:40:00|7500|7498|7497.7|7495.7|7500.7|7498.7|7497.2|7495.2|159
1648449900000|2022-03-28 06:45:00|7498|7496|7495.2|7493.2|7500.7|7498.7|7494.7|7492.7|111
1648450200000|2022-03-28 06:50:00|7495|7493|7498.7|7496.7|7498.7|7496.7|7492|7490|88
1648450500000|2022-03-28 06:55:00|7499|7497|7496.7|7494.7|7503.2|7501.2|7496.2|7494.2|409
1648450800000|2022-03-28 07:00:00|7496.2|7495.2|7496.2|7495.2|7504.2|7503.2|7490.7|7489.7|1986
1648451100000|2022-03-28 07:05:00|7497|7496|7499.2|7498.2|7505.2|7504.2|7492.7|7491.7|1027
1648451400000|2022-03-28 07:10:00|7499|7498|7505|7504|7506.7|7505.7|7494|7493|858
1648451700000|2022-03-28 07:15:00|7505.2|7504.2|7506.7|7505.7|7511.7|7510.7|7505|7504|703
1648452000000|2022-03-28 07:20:00|7506.2|7505.2|7510.7|7509.7|7514.2|7513.2|7505.2|7504.2|514
1648452300000|2022-03-28 07:25:00|7511.5|7510.5|7519.2|7518.2|7519.7|7518.7|7510.7|7509.7|500
1648452600000|2022-03-28 07:30:00|7519|7518|7517.7|7516.7|7520|7519|7515|7514|573
1648452900000|2022-03-28 07:35:00|7517.5|7516.5|7511.7|7510.7|7519.2|7518.2|7511|7510|297
1648453200000|2022-03-28 07:40:00|7511.5|7510.5|7507.8|7506.8|7512|7511|7507.3|7506.3|300
1648453500000|2022-03-28 07:45:00|7508|7507|7507|7506|7509.3|7508.3|7502.3|7501.3|249
1648453800000|2022-03-28 07:50:00|7506.8|7505.8|7505.8|7504.8|7509.3|7508.3|7505.8|7504.8|229
1648454100000|2022-03-28 07:55:00|7505.5|7504.5|7511.8|7510.8|7512.3|7511.3|7505|7504|230
1648454400000|2022-03-28 08:00:00|7512|7511|7507.8|7506.8|7512.3|7511.3|7505|7504|398
1648454700000|2022-03-28 08:05:00|7508|7507|7507.3|7506.3|7508.8|7507.8|7501.8|7500.8|390
1648455000000|2022-03-28 08:10:00|7506.3|7505.3|7504|7503|7509|7508|7503|7502|404
1648455300000|2022-03-28 08:15:00|7504.3|7503.3|7505.3|7504.3|7507.3|7506.3|7502|7501|399
1648455600000|2022-03-28 08:20:00|7505|7504|7500.3|7499.3|7505|7504|7498.5|7497.5|388
1648455900000|2022-03-28 08:25:00|7500.5|7499.5|7506.3|7505.3|7507|7506|7500.3|7499.3|290
1648456200000|2022-03-28 08:30:00|7506.5|7505.5|7504|7503|7507.3|7506.3|7502.8|7501.8|216
1648456500000|2022-03-28 08:35:00|7504.8|7503.8|7509.3|7508.3|7509.5|7508.5|7504.8|7503.8|266
1648456800000|2022-03-28 08:40:00|7509.5|7508.5|7508.5|7507.5|7510.8|7509.8|7505.8|7504.8|195
1648457100000|2022-03-28 08:45:00|7508.8|7507.8|7515.3|7514.3|7516|7515|7507.8|7506.8|425
1648457400000|2022-03-28 08:50:00|7515.5|7514.5|7515.8|7514.8|7516.8|7515.8|7513.5|7512.5|535
1648457700000|2022-03-28 08:55:00|7515.5|7514.5|7519.3|7518.3|7519.8|7518.8|7515.3|7514.3|428
1648458000000|2022-03-28 09:00:00|7518.5|7517.5|7517.3|7516.3|7518.8|7517.8|7515.8|7514.8|343
1648458300000|2022-03-28 09:05:00|7517.8|7516.8|7518|7517|7518.3|7517.3|7515.8|7514.8|323
1648458600000|2022-03-28 09:10:00|7517.8|7516.8|7512.3|7511.3|7518.8|7517.8|7512|7511|398
1648458900000|2022-03-28 09:15:00|7511.5|7510.5|7514.3|7513.3|7515.5|7514.5|7511.3|7510.3|358
1648459200000|2022-03-28 09:20:00|7514.5|7513.5|7518.3|7517.3|7518.3|7517.3|7512|7511|468
1648459500000|2022-03-28 09:25:00|7518.8|7517.8|7518|7517|7519.5|7518.5|7517.3|7516.3|308
1648459800000|2022-03-28 09:30:00|7517.8|7516.8|7516.5|7515.5|7517.8|7516.8|7511.8|7510.8|883
1648460100000|2022-03-28 09:35:00|7516.3|7515.3|7520|7519|7521.8|7520.8|7515.8|7514.8|465
1648460400000|2022-03-28 09:40:00|7519.8|7518.8|7518.8|7517.8|7521.3|7520.3|7515|7514|449
1648460700000|2022-03-28 09:45:00|7519.3|7518.3|7515|7514|7519.3|7518.3|7513.8|7512.8|227
1648461000000|2022-03-28 09:50:00|7515.3|7514.3|7513.3|7512.3|7515.5|7514.5|7513|7512|201
1648461300000|2022-03-28 09:55:00|7513.5|7512.5|7515|7514|7515.8|7514.8|7512.8|7511.8|178
1648461600000|2022-03-28 10:00:00|7515.3|7514.3|7515.3|7514.3|7517.5|7516.5|7513.3|7512.3|188
1648461900000|2022-03-28 10:05:00|7515.5|7514.5|7518.8|7517.8|7519.8|7518.8|7515.3|7514.3|196
1648462200000|2022-03-28 10:10:00|7519|7518|7520.5|7519.5|7521|7520|7517.3|7516.3|186
1648462500000|2022-03-28 10:15:00|7520.3|7519.3|7520.8|7519.8|7521|7520|7519.3|7518.3|186
1648462800000|2022-03-28 10:20:00|7520.5|7519.5|7521.8|7520.8|7522.5|7521.5|7519.3|7518.3|162
1648463100000|2022-03-28 10:25:00|7522|7521|7519|7518|7522.5|7521.5|7518.5|7517.5|199
1648463400000|2022-03-28 10:30:00|7519.5|7518.5|7516.8|7515.8|7519.5|7518.5|7516.3|7515.3|132
1648463700000|2022-03-28 10:35:00|7516.5|7515.5|7516.3|7515.3|7517|7516|7514.5|7513.5|137
1648464000000|2022-03-28 10:40:00|7516|7515|7520.5|7519.5|7521|7520|7516|7515|157
1648464300000|2022-03-28 10:45:00|7520.3|7519.3|7522|7521|7523.8|7522.8|7519.3|7518.3|220
1648464600000|2022-03-28 10:50:00|7521.8|7520.8|7522.8|7521.8|7524.5|7523.5|7521.3|7520.3|212
1648464900000|2022-03-28 10:55:00|7523|7522|7526|7525|7526.5|7525.5|7522|7521|400
1648465200000|2022-03-28 11:00:00|7526.8|7525.8|7532.3|7531.3|7532.5|7531.5|7526|7525|658
1648465500000|2022-03-28 11:05:00|7532.8|7531.8|7534.5|7533.5|7535.3|7534.3|7531.3|7530.3|444
1648465800000|2022-03-28 11:10:00|7534.8|7533.8|7535|7534|7536.8|7535.8|7532.5|7531.5|250
1648466100000|2022-03-28 11:15:00|7534.8|7533.8|7540|7539|7540|7539|7534.3|7533.3|449
1648466400000|2022-03-28 11:20:00|7539.8|7538.8|7535.3|7534.3|7540|7539|7534.5|7533.5|216
1648466700000|2022-03-28 11:25:00|7535.5|7534.5|7537.8|7536.8|7538.5|7537.5|7535.5|7534.5|166
1648467000000|2022-03-28 11:30:00|7538.3|7537.3|7537.3|7536.3|7541.5|7540.5|7536.8|7535.8|290
1648467300000|2022-03-28 11:35:00|7537|7536|7535.8|7534.8|7537.3|7536.3|7534.5|7533.5|198
1648467600000|2022-03-28 11:40:00|7535.3|7534.3|7532.2|7531.2|7535.5|7534.5|7530.9|7529.9|304
1648467900000|2022-03-28 11:45:00|7532.4|7531.4|7537.2|7536.2|7537.4|7536.4|7531.9|7530.9|249
1648468200000|2022-03-28 11:50:00|7537.4|7536.4|7536.2|7535.2|7537.7|7536.7|7534.7|7533.7|248
1648468500000|2022-03-28 11:55:00|7536.7|7535.7|7539.2|7538.2|7539.9|7538.9|7536.2|7535.2|281
1648468800000|2022-03-28 12:00:00|7539.4|7538.4|7536.7|7535.7|7539.4|7538.4|7533.7|7532.7|321
1648469100000|2022-03-28 12:05:00|7536.4|7535.4|7536.7|7535.7|7537.4|7536.4|7535.7|7534.7|290
1648469400000|2022-03-28 12:10:00|7536.4|7535.4|7536.9|7535.9|7537.7|7536.7|7534.4|7533.4|250
1648469700000|2022-03-28 12:15:00|7537.2|7536.2|7533.2|7532.2|7537.7|7536.7|7532.9|7531.9|299
1648470000000|2022-03-28 12:20:00|7533.4|7532.4|7531.4|7530.4|7535.4|7534.4|7531.2|7530.2|471
1648470300000|2022-03-28 12:25:00|7531.2|7530.2|7533.4|7532.4|7534.2|7533.2|7530.7|7529.7|348
1648470600000|2022-03-28 12:30:00|7533.2|7532.2|7528.7|7527.7|7533.7|7532.7|7527.7|7526.7|497
1648470900000|2022-03-28 12:35:00|7528.9|7527.9|7522.7|7521.7|7528.9|7527.9|7522.4|7521.4|573
1648471200000|2022-03-28 12:40:00|7522.9|7521.9|7516.7|7515.7|7523.4|7522.4|7513.9|7512.9|449
1648471500000|2022-03-28 12:45:00|7516.4|7515.4|7516.9|7515.9|7517.2|7516.2|7513.4|7512.4|267
1648471800000|2022-03-28 12:50:00|7516.7|7515.7|7516.7|7515.7|7518.2|7517.2|7513.7|7512.7|270
1648472100000|2022-03-28 12:55:00|7516.4|7515.4|7514.2|7513.2|7518.2|7517.2|7513.7|7512.7|257
1648472400000|2022-03-28 13:00:00|7514.4|7513.4|7512.2|7511.2|7516.4|7515.4|7511.7|7510.7|261
1648472700000|2022-03-28 13:05:00|7512.7|7511.7|7511.7|7510.7|7515.2|7514.2|7511.4|7510.4|223
1648473000000|2022-03-28 13:10:00|7511.9|7510.9|7510.2|7509.2|7512.2|7511.2|7505.9|7504.9|262
1648473300000|2022-03-28 13:15:00|7509.9|7508.9|7503.7|7502.7|7510.2|7509.2|7503.7|7502.7|348
1648473600000|2022-03-28 13:20:00|7503.9|7502.9|7499.7|7498.7|7504.9|7503.9|7498.9|7497.9|368
1648473900000|2022-03-28 13:25:00|7500.2|7499.2|7501.9|7500.9|7502.2|7501.2|7496.9|7495.9|481
1648474200000|2022-03-28 13:30:00|7502.2|7501.2|7502.7|7501.7|7507.4|7506.4|7500.4|7499.4|1310
1648474500000|2022-03-28 13:35:00|7503.4|7502.4|7501.7|7500.7|7505.2|7504.2|7501.7|7500.7|515
1648474800000|2022-03-28 13:40:00|7501.2|7500.2|7507.7|7506.7|7509.7|7508.7|7500.2|7499.2|580
1648475100000|2022-03-28 13:45:00|7507.9|7506.9|7495.2|7494.2|7508.7|7507.7|7494.7|7493.7|415
1648475400000|2022-03-28 13:50:00|7495.4|7494.4|7500.4|7499.4|7500.7|7499.7|7492.9|7491.9|491
1648475700000|2022-03-28 13:55:00|7500.7|7499.7|7497.7|7496.7|7500.9|7499.9|7493.4|7492.4|469
1648476000000|2022-03-28 14:00:00|7498.9|7497.9|7491.2|7490.2|7498.9|7497.9|7487.2|7486.2|623
1648476300000|2022-03-28 14:05:00|7491.4|7490.4|7486.7|7485.7|7492.7|7491.7|7486.2|7485.2|651
1648476600000|2022-03-28 14:10:00|7487.1|7486.1|7490.6|7489.6|7491.8|7490.8|7486.1|7485.1|628
1648476900000|2022-03-28 14:15:00|7490.3|7489.3|7491.8|7490.8|7496.3|7495.3|7489.6|7488.6|414
1648477200000|2022-03-28 14:20:00|7492.1|7491.1|7497.8|7496.8|7498.1|7497.1|7491.1|7490.1|431
1648477500000|2022-03-28 14:25:00|7498.1|7497.1|7499.3|7498.3|7500.8|7499.8|7496.6|7495.6|535
1648477800000|2022-03-28 14:30:00|7499.1|7498.1|7492.6|7491.6|7500.3|7499.3|7491.3|7490.3|267
1648478100000|2022-03-28 14:35:00|7493.1|7492.1|7491.1|7490.1|7494.1|7493.1|7487.3|7486.3|382
1648478400000|2022-03-28 14:40:00|7490.8|7489.8|7490.6|7489.6|7492.6|7491.6|7488.1|7487.1|457
1648478700000|2022-03-28 14:45:00|7490.8|7489.8|7489.8|7488.8|7493.1|7492.1|7489.6|7488.6|306
1648479000000|2022-03-28 14:50:00|7489.6|7488.6|7487.1|7486.1|7492.1|7491.1|7486.1|7485.1|494
1648479300000|2022-03-28 14:55:00|7487.3|7486.3|7485.3|7484.3|7488.8|7487.8|7484.1|7483.1|424
1648479600000|2022-03-28 15:00:00|7485.1|7484.1|7480.1|7479.1|7486.1|7485.1|7470.1|7469.1|1440
1648479900000|2022-03-28 15:05:00|7480.3|7479.3|7481.6|7480.6|7481.8|7480.8|7479.3|7478.3|503
1648480200000|2022-03-28 15:10:00|7481.3|7480.3|7482.1|7481.1|7483.1|7482.1|7479.6|7478.6|535
1648480500000|2022-03-28 15:15:00|7481.6|7480.6|7483.1|7482.1|7484.3|7483.3|7479.6|7478.6|484
1648480800000|2022-03-28 15:20:00|7483.6|7482.6|7484.6|7483.6|7484.6|7483.6|7480.3|7479.3|470
1648481100000|2022-03-28 15:25:00|7485.1|7484.1|7482.3|7480.3|7485.6|7484.6|7475.8|7474.8|2027
1648481400000|2022-03-28 15:30:00|7482.8|7480.8|7471.8|7469.8|7485.6|7483.6|7470.1|7468.1|3850
1648481700000|2022-03-28 15:35:00|7473.6|7471.6|7470.8|7468.8|7474.3|7472.3|7468.8|7466.8|1349
1648482000000|2022-03-28 15:40:00|7471.3|7469.3|7473.1|7471.1|7475.3|7473.3|7471.1|7469.1|501
1648482300000|2022-03-28 15:45:00|7472.8|7470.8|7465.3|7463.3|7472.8|7470.8|7464.8|7462.8|586
1648482600000|2022-03-28 15:50:00|7465.8|7463.8|7466.6|7464.6|7469.6|7467.6|7463.8|7461.8|316
1648482900000|2022-03-28 15:55:00|7467.1|7465.1|7464.6|7462.6|7467.3|7465.3|7464.1|7462.1|275
1648483200000|2022-03-28 16:00:00|7464.3|7462.3|7473.1|7471.1|7473.6|7471.6|7463.8|7461.8|219
1648483500000|2022-03-28 16:05:00|7472.8|7470.8|7465.1|7463.1|7473.3|7471.3|7465.1|7463.1|326
1648483800000|2022-03-28 16:10:00|7465.3|7463.3|7465.6|7463.6|7467.3|7465.3|7459.8|7457.8|289
1648484100000|2022-03-28 16:15:00|7465.8|7463.8|7462.6|7460.6|7468.3|7466.3|7461.6|7459.6|166
1648484400000|2022-03-28 16:20:00|7462.3|7460.3|7467.1|7465.1|7467.6|7465.6|7462.3|7460.3|111
1648484700000|2022-03-28 16:25:00|7467.3|7465.3|7463.6|7461.6|7467.6|7465.6|7462.3|7460.3|269
1648485000000|2022-03-28 16:30:00|7463.8|7461.8|7466.1|7464.1|7467.6|7465.6|7463.1|7461.1|197
1648485300000|2022-03-28 16:35:00|7466.6|7464.6|7469.6|7467.6|7470.1|7468.1|7466.1|7464.1|111
1648485600000|2022-03-28 16:40:00|7469.3|7467.3|7471.8|7469.8|7473.1|7471.1|7468.6|7466.6|163
1648485900000|2022-03-28 16:45:00|7471.6|7469.6|7473.6|7471.6|7474.1|7472.1|7470.6|7468.6|177
1648486200000|2022-03-28 16:50:00|7473.3|7471.3|7477.1|7475.1|7477.1|7475.1|7472.6|7470.6|127
1648486500000|2022-03-28 16:55:00|7477.3|7475.3|7479.3|7477.3|7479.3|7477.3|7476.1|7474.1|87
1648486800000|2022-03-28 17:00:00|7479.6|7477.6|7478.6|7476.6|7480.3|7478.3|7477.3|7475.3|95
1648487100000|2022-03-28 17:05:00|7478.3|7476.3|7474.6|7472.6|7478.6|7476.6|7474.6|7472.6|124
1648487400000|2022-03-28 17:10:00|7474.1|7472.1|7474.3|7472.3|7476.1|7474.1|7472.8|7470.8|54
1648487700000|2022-03-28 17:15:00|7474.6|7472.6|7474.6|7472.6|7476.1|7474.1|7473.1|7471.1|56
1648488000000|2022-03-28 17:20:00|7474.8|7472.8|7480.3|7478.3|7480.6|7478.6|7473.6|7471.6|185
1648488300000|2022-03-28 17:25:00|7480.6|7478.6|7481.1|7479.1|7485.1|7483.1|7479.6|7477.6|278
1648488600000|2022-03-28 17:30:00|7480.8|7478.8|7480.1|7478.1|7482.8|7480.8|7478.1|7476.1|82
1648488900000|2022-03-28 17:35:00|7479.6|7477.6|7481.1|7479.1|7483.8|7481.8|7479.3|7477.3|112
1648489200000|2022-03-28 17:40:00|7480.8|7478.8|7480.1|7478.1|7481.6|7479.6|7478.3|7476.3|30
1648489500000|2022-03-28 17:45:00|7480.3|7478.3|7480.3|7478.3|7481.8|7479.8|7478.6|7476.6|73
1648489800000|2022-03-28 17:50:00|7480.1|7478.1|7478.8|7476.8|7482.1|7480.1|7478.3|7476.3|74
1648490100000|2022-03-28 17:55:00|7478.3|7476.3|7478.8|7476.8|7479.6|7477.6|7476.3|7474.3|80
1648490400000|2022-03-28 18:00:00|7478.6|7476.6|7479.3|7477.3|7482.8|7480.8|7477.8|7475.8|78
1648490700000|2022-03-28 18:05:00|7479.1|7477.1|7481.3|7479.3|7482.3|7480.3|7476.6|7474.6|66
1648491000000|2022-03-28 18:10:00|7481.8|7479.8|7480.1|7478.1|7484.6|7482.6|7478.8|7476.8|55
1648491300000|2022-03-28 18:15:00|7480.3|7478.3|7478.8|7476.8|7481.1|7479.1|7478.8|7476.8|47
1648491600000|2022-03-28 18:20:00|7479.3|7477.3|7482.3|7480.3|7482.6|7480.6|7478.6|7476.6|120
1648491900000|2022-03-28 18:25:00|7482.6|7480.6|7484.6|7482.6|7485.3|7483.3|7481.1|7479.1|68
1648492200000|2022-03-28 18:30:00|7484.3|7482.3|7485.1|7483.1|7486.3|7484.3|7484.1|7482.1|47
1648492500000|2022-03-28 18:35:00|7484.8|7482.8|7486.6|7484.6|7486.8|7484.8|7484.1|7482.1|42
1648492800000|2022-03-28 18:40:00|7486.8|7484.8|7489.3|7487.3|7491.3|7489.3|7484.6|7482.6|344
1648493100000|2022-03-28 18:45:00|7488.8|7486.8|7491.3|7489.3|7493.6|7491.6|7488.8|7486.8|114
1648493400000|2022-03-28 18:50:00|7491.6|7489.6|7496.6|7494.6|7497.3|7495.3|7491.6|7489.6|160
1648493700000|2022-03-28 18:55:00|7496.3|7494.3|7500.8|7498.8|7501.6|7499.6|7496.3|7494.3|144
1648494000000|2022-03-28 19:00:00|7501.3|7499.3|7494.8|7492.8|7501.6|7499.6|7493.1|7491.1|92
1648494300000|2022-03-28 19:05:00|7495.3|7493.3|7497.6|7495.6|7499.1|7497.1|7493.8|7491.8|138
1648494600000|2022-03-28 19:10:00|7497.3|7495.3|7500.3|7498.3|7500.6|7498.6|7497.3|7495.3|120
1648494900000|2022-03-28 19:15:00|7500.6|7498.6|7500.8|7498.8|7501.6|7499.6|7499.1|7497.1|175
1648495200000|2022-03-28 19:20:00|7501.3|7499.3|7501.8|7499.8|7503.6|7501.6|7498.6|7496.6|170
1648495500000|2022-03-28 19:25:00|7501.6|7499.6|7500.3|7498.3|7502.8|7500.8|7499.8|7497.8|101
1648495800000|2022-03-28 19:30:00|7500.1|7498.1|7504.1|7502.1|7505.1|7503.1|7498.8|7496.8|259
1648496100000|2022-03-28 19:35:00|7503.8|7501.8|7500.1|7498.1|7505.1|7503.1|7499.1|7497.1|132
1648496400000|2022-03-28 19:40:00|7499.8|7497.8|7499.1|7497.1|7501.8|7499.8|7498.6|7496.6|217
1648496700000|2022-03-28 19:45:00|7498.8|7496.8|7498.6|7496.6|7499.1|7497.1|7496.8|7494.8|282
1648497000000|2022-03-28 19:50:00|7497.1|7495.1|7494.3|7492.3|7497.1|7495.1|7491.8|7489.8|389
1648497300000|2022-03-28 19:55:00|7494.1|7492.1|7509.3|7505.3|7509.3|7505.3|7492.6|7490.6|782
1648497600000|2022-03-28 20:00:00|7509.4|7505.4|7506.4|7502.4|7510.5|7506.5|7506|7502|0
1648497900000|2022-03-28 20:05:00|7506|7502|7505.9|7501.9|7506.9|7502.9|7503.5|7499.5|0
1648498200000|2022-03-28 20:10:00|7505.5|7501.5|7505.2|7501.2|7505.9|7501.9|7504.3|7500.3|0
1648498500000|2022-03-28 20:15:00|7505.6|7501.6|7504.5|7500.5|7506|7502|7504.5|7500.5|0
1648498800000|2022-03-28 20:20:00|7504.7|7500.7|7504.7|7500.7|7504.9|7500.9|7503.6|7499.6|0
1648499100000|2022-03-28 20:25:00|7504.3|7500.3|7504.7|7500.7|7504.7|7500.7|7504.3|7500.3|0
1648499400000|2022-03-28 20:30:00|7504.9|7500.9|7504.4|7500.4|7505.1|7501.1|7504.4|7500.4|0
1648499700000|2022-03-28 20:35:00|7504.6|7500.6|7504.8|7500.8|7504.9|7500.9|7504.4|7500.4|0
1648500000000|2022-03-28 20:40:00|7504.6|7500.6|7503.6|7499.6|7504.7|7500.7|7503.6|7499.6|0
1648500300000|2022-03-28 20:45:00|7503.8|7499.8|7503.5|7499.5|7504.1|7500.1|7503.5|7499.5|0
1648500900000|2022-03-28 20:55:00|7503.4|7499.4|7503.2|7499.2|7503.6|7499.6|7503.2|7499.2|0
1648501200000|2022-03-28 21:00:00|7503.3|7499.3|7503.4|7499.4|7503.4|7499.4|7503.1|7499.1|0
1648501500000|2022-03-28 21:05:00|7503.2|7499.2|7502.8|7498.8|7503.2|7499.2|7502.3|7498.3|0
1648501800000|2022-03-28 21:10:00|7502.7|7498.7|7501.2|7497.2|7502.9|7498.9|7501.2|7497.2|0
1648502100000|2022-03-28 21:15:00|7501.7|7497.7|7501.5|7497.5|7502|7498|7501.4|7497.4|0
1648502400000|2022-03-28 21:20:00|7501.4|7497.4|7502.2|7498.2|7502.2|7498.2|7500.9|7496.9|0
1648502700000|2022-03-28 21:25:00|7502.4|7498.4|7502|7498|7502.7|7498.7|7501.7|7497.7|0
1648503000000|2022-03-28 21:30:00|7502.1|7498.1|7502|7498|7502.1|7498.1|7501|7497|0
1648503300000|2022-03-28 21:35:00|7502.1|7498.1|7501.9|7497.9|7502.4|7498.4|7501.8|7497.8|0
1648503600000|2022-03-28 21:40:00|7501.8|7497.8|7501.1|7497.1|7502.2|7498.2|7501.1|7497.1|0
1648503900000|2022-03-28 21:45:00|7501.3|7497.3|7501.8|7497.8|7502.3|7498.3|7501.3|7497.3|0
1648504200000|2022-03-28 21:50:00|7501.5|7497.5|7502.2|7498.2|7502.2|7498.2|7501.5|7497.5|0
1648504500000|2022-03-28 21:55:00|7501.9|7497.9|7502.3|7498.3|7502.3|7498.3|7501.9|7497.9|0
1648504800000|2022-03-28 22:00:00|7502|7498|7500.9|7496.9|7502.4|7498.4|7499|7495|0
1648505100000|2022-03-28 22:05:00|7500.5|7496.5|7503.1|7499.1|7503.8|7499.8|7500.1|7496.1|0
1648505400000|2022-03-28 22:10:00|7502.7|7498.7|7502.6|7498.6|7503|7499|7500.6|7496.6|0
1648505700000|2022-03-28 22:15:00|7503|7499|7501.8|7497.8|7503.4|7499.4|7501.8|7497.8|0
1648506000000|2022-03-28 22:20:00|7502|7498|7503|7499|7503|7499|7502|7498|0
1648506300000|2022-03-28 22:25:00|7502.2|7498.2|7502.1|7498.1|7502.6|7498.6|7501.8|7497.8|0
1648506600000|2022-03-28 22:30:00|7502.3|7498.3|7503.6|7499.6|7506.6|7502.6|7502.1|7498.1|0
1648506900000|2022-03-28 22:35:00|7503|7499|7504|7500|7505|7501|7503|7499|0
1648507200000|2022-03-28 22:40:00|7504.2|7500.2|7502.3|7498.3|7504.6|7500.6|7502.3|7498.3|0
1648507500000|2022-03-28 22:45:00|7502.7|7498.7|7503.1|7499.1|7504.3|7500.3|7502.3|7498.3|0
1648507800000|2022-03-28 22:50:00|7503.3|7499.3|7501.6|7497.6|7504|7500|7501.2|7497.2|0
1648508100000|2022-03-28 22:55:00|7502|7498|7502.4|7498.4|7504|7500|7501.8|7497.8|0
1648508400000|2022-03-28 23:00:00|7502.6|7498.6|7501.2|7497.2|7503.9|7499.9|7501.2|7497.2|0
1648508700000|2022-03-28 23:05:00|7500.9|7496.9|7501.8|7497.8|7502.6|7498.6|7500.8|7496.8|0
1648509000000|2022-03-28 23:10:00|7502.2|7498.2|7501.2|7497.2|7502.2|7498.2|7500.9|7496.9|0
1648509300000|2022-03-28 23:15:00|7501|7497|7500.6|7496.6|7502.2|7498.2|7500.1|7496.1|0
1648509600000|2022-03-28 23:20:00|7501|7497|7500.9|7496.9|7501.2|7497.2|7499.5|7495.5|0
1648509900000|2022-03-28 23:25:00|7501.7|7497.7|7503.4|7499.4|7503.4|7499.4|7500.1|7496.1|0
1648510200000|2022-03-28 23:30:00|7504.6|7500.6|7503.9|7499.9|7505.4|7501.4|7502.7|7498.7|0
1648510500000|2022-03-28 23:35:00|7504.1|7500.1|7504.3|7500.3|7505.1|7501.1|7504.1|7500.1|0
1648510800000|2022-03-28 23:40:00|7504.5|7500.5|7507|7503|7507.4|7503.4|7503.8|7499.8|0
1648511100000|2022-03-28 23:45:00|7506.6|7502.6|7504.9|7500.9|7507|7503|7504.5|7500.5|0
1648511400000|2022-03-28 23:50:00|7504.5|7500.5|7501.7|7497.7|7505.3|7501.3|7501.2|7497.2|0
1648511700000|2022-03-28 23:55:00|7501.2|7497.2|7503.2|7499.2|7504.1|7500.1|7500.8|7496.8|0
1648512000000|2022-03-29 00:00:00|7503.7|7499.7|7500.1|7497.1|7506.1|7502.1|7499.6|7496.6|57
1648512300000|2022-03-29 00:05:00|7500.6|7497.6|7504.8|7501.8|7504.8|7501.8|7499.1|7496.1|49
1648512600000|2022-03-29 00:10:00|7505.6|7502.6|7503.3|7500.3|7505.8|7502.8|7501.6|7498.6|58
1648512900000|2022-03-29 00:15:00|7502.3|7499.3|7503.3|7500.3|7505.3|7502.3|7502.1|7499.1|40
1648513200000|2022-03-29 00:20:00|7503.8|7500.8|7506.6|7503.6|7507.1|7504.1|7503.6|7500.6|24
1648513500000|2022-03-29 00:25:00|7506.3|7503.3|7506.3|7503.3|7510.1|7507.1|7505.6|7502.6|44
1648513800000|2022-03-29 00:30:00|7506.1|7503.1|7506.6|7503.6|7507.8|7504.8|7506.1|7503.1|55
1648514100000|2022-03-29 00:35:00|7506.3|7503.3|7509.1|7506.1|7509.1|7506.1|7505.6|7502.6|40
1648514400000|2022-03-29 00:40:00|7508.8|7505.8|7510.8|7507.8|7512.8|7509.8|7507.8|7504.8|43
1648514700000|2022-03-29 00:45:00|7511.6|7508.6|7509.8|7506.8|7511.8|7508.8|7507.8|7504.8|54
1648515000000|2022-03-29 00:50:00|7510.1|7507.1|7511.6|7508.6|7513.6|7510.6|7509.8|7506.8|33
1648515300000|2022-03-29 00:55:00|7512.3|7509.3|7509.8|7506.8|7514.3|7511.3|7508.8|7505.8|46
1648515600000|2022-03-29 01:00:00|7509.1|7506.1|7511.6|7508.6|7513.8|7510.8|7508.8|7505.8|79
1648515900000|2022-03-29 01:05:00|7511.1|7508.1|7513.1|7510.1|7513.3|7510.3|7510.6|7507.6|22
1648516200000|2022-03-29 01:10:00|7512.8|7509.8|7515.1|7512.1|7515.3|7512.3|7511.1|7508.1|24
1648516500000|2022-03-29 01:15:00|7514.8|7511.8|7513.8|7510.8|7516.1|7513.1|7512.6|7509.6|39
1648516800000|2022-03-29 01:20:00|7515.1|7512.1|7512.3|7509.3|7515.3|7512.3|7512.1|7509.1|45
1648517100000|2022-03-29 01:25:00|7512.6|7509.6|7509.6|7506.6|7513.8|7510.8|7509.6|7506.6|38
1648517400000|2022-03-29 01:30:00|7509.8|7506.8|7512.6|7509.6|7513.1|7510.1|7509.8|7506.8|35
1648517700000|2022-03-29 01:35:00|7512.3|7509.3|7516.8|7513.8|7518.8|7515.8|7511.8|7508.8|59
1648518000000|2022-03-29 01:40:00|7517.3|7514.3|7515.3|7512.3|7517.6|7514.6|7514.8|7511.8|31
1648518300000|2022-03-29 01:45:00|7515.1|7512.1|7513.8|7510.8|7516.3|7513.3|7513.3|7510.3|20
1648518600000|2022-03-29 01:50:00|7514.3|7511.3|7512.6|7509.6|7515.8|7512.8|7512.1|7509.1|24
1648518900000|2022-03-29 01:55:00|7512.8|7509.8|7514.6|7511.6|7515.6|7512.6|7512.1|7509.1|13
1648519200000|2022-03-29 02:00:00|7514.8|7511.8|7512.6|7509.6|7515.6|7512.6|7512.1|7509.1|26
1648519500000|2022-03-29 02:05:00|7512.8|7509.8|7511.6|7508.6|7513.8|7510.8|7511.6|7508.6|3
1648519800000|2022-03-29 02:10:00|7511.3|7508.3|7511.1|7508.1|7513.1|7510.1|7511.1|7508.1|11
1648520100000|2022-03-29 02:15:00|7511.3|7508.3|7511.3|7508.3|7511.8|7508.8|7510.6|7507.6|5
1648520400000|2022-03-29 02:20:00|7511.1|7508.1|7512.6|7509.6|7512.6|7509.6|7511.1|7508.1|10
1648520700000|2022-03-29 02:25:00|7512.3|7509.3|7510.6|7507.6|7512.6|7509.6|7510.1|7507.1|9
1648521000000|2022-03-29 02:30:00|7510.3|7507.3|7510.1|7507.1|7511.6|7508.6|7508.6|7505.6|15
1648521300000|2022-03-29 02:35:00|7509.8|7506.8|7507.6|7504.6|7509.8|7506.8|7507.1|7504.1|8
1648521600000|2022-03-29 02:40:00|7507.1|7504.1|7508.8|7505.8|7509.1|7506.1|7506.8|7503.8|15
1648521900000|2022-03-29 02:45:00|7508.6|7505.6|7509.6|7506.6|7509.6|7506.6|7507.3|7504.3|14
1648522200000|2022-03-29 02:50:00|7509.3|7506.3|7508.6|7505.6|7510.6|7507.6|7507.1|7504.1|31
1648522500000|2022-03-29 02:55:00|7508.3|7505.3|7508.1|7505.1|7509.1|7506.1|7506.6|7503.6|26
1648522800000|2022-03-29 03:00:00|7507.8|7504.8|7508.3|7505.3|7509.1|7506.1|7507.1|7504.1|22
1648523100000|2022-03-29 03:05:00|7508.8|7505.8|7511.3|7508.3|7511.8|7508.8|7508.6|7505.6|14
1648523400000|2022-03-29 03:10:00|7511.1|7508.1|7510.8|7507.8|7511.1|7508.1|7509.8|7506.8|21
1648523700000|2022-03-29 03:15:00|7510.6|7507.6|7511.6|7508.6|7512.6|7509.6|7510.6|7507.6|21
1648524000000|2022-03-29 03:20:00|7511.8|7508.8|7511.6|7508.6|7513.6|7510.6|7510.1|7507.1|22
1648524300000|2022-03-29 03:25:00|7511.3|7508.3|7511.3|7508.3|7511.6|7508.6|7509.1|7506.1|28
1648524600000|2022-03-29 03:30:00|7511.6|7508.6|7510.8|7507.8|7511.6|7508.6|7507.8|7504.8|32
1648524900000|2022-03-29 03:35:00|7511.6|7508.6|7509.1|7506.1|7511.6|7508.6|7508.8|7505.8|17
1648525200000|2022-03-29 03:40:00|7508.8|7505.8|7509.1|7506.1|7510.6|7507.6|7507.6|7504.6|19
1648525500000|2022-03-29 03:45:00|7508.8|7505.8|7507.6|7504.6|7510.8|7507.8|7507.6|7504.6|20
1648525800000|2022-03-29 03:50:00|7507.3|7504.3|7508.6|7505.6|7509.3|7506.3|7506.8|7503.8|17
1648526100000|2022-03-29 03:55:00|7508.3|7505.3|7508.6|7505.6|7509.3|7506.3|7506.8|7503.8|13
1648526400000|2022-03-29 04:00:00|7508.3|7505.3|7509.8|7506.8|7510.6|7507.6|7508.1|7505.1|16
1648526700000|2022-03-29 04:05:00|7509.6|7506.6|7509.1|7506.1|7510.3|7507.3|7508.1|7505.1|17
1648527000000|2022-03-29 04:10:00|7509.3|7506.3|7510.8|7507.8|7510.8|7507.8|7509.3|7506.3|19
1648527300000|2022-03-29 04:15:00|7511.1|7508.1|7510.8|7507.8|7511.1|7508.1|7510.3|7507.3|5
1648527600000|2022-03-29 04:20:00|7510.3|7507.3|7511.1|7508.1|7512.6|7509.6|7509.8|7506.8|13
1648527900000|2022-03-29 04:25:00|7511.3|7508.3|7510.8|7507.8|7511.3|7508.3|7510.3|7507.3|7
1648528200000|2022-03-29 04:30:00|7510.6|7507.6|7509.1|7506.1|7511.1|7508.1|7508.6|7505.6|19
1648528500000|2022-03-29 04:35:00|7508.8|7505.8|7509.6|7506.6|7509.6|7506.6|7508.8|7505.8|5
1648528800000|2022-03-29 04:40:00|7510.1|7507.1|7510.8|7507.8|7511.6|7508.6|7510.1|7507.1|23
1648529100000|2022-03-29 04:45:00|7511.1|7508.1|7511.6|7508.6|7512.1|7509.1|7510.6|7507.6|10
1648529400000|2022-03-29 04:50:00|7513.1|7510.1|7513.1|7510.1|7513.1|7510.1|7511.1|7508.1|22
1648529700000|2022-03-29 04:55:00|7512.8|7509.8|7513.3|7510.3|7513.6|7510.6|7512.1|7509.1|32
1648530000000|2022-03-29 05:00:00|7513.1|7510.1|7513.3|7510.3|7515.1|7512.1|7511.8|7508.8|45
1648530300000|2022-03-29 05:05:00|7513.6|7510.6|7510.6|7507.6|7515.3|7512.3|7510.3|7507.3|24
1648530600000|2022-03-29 05:10:00|7510.3|7507.3|7514.1|7511.1|7514.6|7511.6|7509.8|7506.8|29
1648530900000|2022-03-29 05:15:00|7514.3|7511.3|7513.8|7510.8|7515.1|7512.1|7513.1|7510.1|20
1648531200000|2022-03-29 05:20:00|7514.6|7511.6|7514.1|7511.1|7515.1|7512.1|7513.6|7510.6|36
1648531500000|2022-03-29 05:25:00|7513.6|7510.6|7516.3|7513.3|7516.8|7513.8|7513.6|7510.6|41
1648531800000|2022-03-29 05:30:00|7516.1|7513.1|7522.6|7519.6|7523.6|7520.6|7515.6|7512.6|110
1648532100000|2022-03-29 05:35:00|7523.6|7520.6|7518.1|7515.1|7523.6|7520.6|7517.8|7514.8|44
1648532400000|2022-03-29 05:40:00|7518.3|7515.3|7523.6|7520.6|7523.8|7520.8|7518.3|7515.3|69
1648532700000|2022-03-29 05:45:00|7523.8|7520.8|7524.8|7521.8|7525.3|7522.3|7523.8|7520.8|97
1648533000000|2022-03-29 05:50:00|7524.6|7521.6|7524.8|7521.8|7527.6|7524.6|7524.3|7521.3|69
1648533300000|2022-03-29 05:55:00|7525.3|7522.3|7526.6|7523.6|7527.6|7524.6|7523.6|7520.6|76
1648533600000|2022-03-29 06:00:00|7526.1|7523.1|7518.8|7516.8|7527.3|7524.8|7518.1|7516.1|263
1648533900000|2022-03-29 06:05:00|7519.6|7517.6|7519.1|7517.1|7520.1|7518.1|7516.6|7514.6|70
1648534200000|2022-03-29 06:10:00|7519.6|7517.6|7520.8|7518.8|7522.8|7520.8|7517.6|7515.6|114
1648534500000|2022-03-29 06:15:00|7520.3|7518.3|7518.3|7516.3|7520.8|7518.8|7517.3|7515.3|84
1648534800000|2022-03-29 06:20:00|7518.6|7516.6|7515.6|7513.6|7518.8|7516.8|7514.6|7512.6|138
1648535100000|2022-03-29 06:25:00|7515.3|7513.3|7512.8|7510.8|7515.8|7513.8|7512.3|7510.3|83
1648535400000|2022-03-29 06:30:00|7512.6|7510.6|7510.8|7508.8|7512.6|7510.6|7509.1|7507.1|91
1648535700000|2022-03-29 06:35:00|7510.6|7508.6|7511.3|7509.3|7512.8|7510.8|7508.8|7506.8|108
1648536000000|2022-03-29 06:40:00|7511.8|7509.8|7511.1|7509.1|7512.3|7510.3|7510.6|7508.6|71
1648536300000|2022-03-29 06:45:00|7510.8|7508.8|7517.3|7515.3|7517.8|7515.8|7510.8|7508.8|113
1648536600000|2022-03-29 06:50:00|7517.8|7515.8|7521.3|7519.3|7521.6|7519.6|7515.8|7513.8|160
1648536900000|2022-03-29 06:55:00|7520.8|7518.8|7524.8|7522.8|7525.3|7523.3|7518.1|7516.1|264
1648537200000|2022-03-29 07:00:00|7524.3|7523.3|7527.8|7526.8|7537.6|7536.6|7522.3|7521.3|2685
1648537500000|2022-03-29 07:05:00|7528.8|7527.8|7518.8|7517.8|7532.6|7531.6|7518.8|7517.8|1238
1648537800000|2022-03-29 07:10:00|7519.3|7518.3|7516.6|7515.6|7519.6|7518.6|7508.6|7507.6|837
1648538100000|2022-03-29 07:15:00|7517.1|7516.1|7516.8|7515.8|7517.3|7516.3|7512.3|7511.3|604
1648538400000|2022-03-29 07:20:00|7517.1|7516.1|7526.8|7525.8|7532.3|7531.3|7516.6|7515.6|759
1648538700000|2022-03-29 07:25:00|7527.8|7526.8|7533.3|7532.3|7535.1|7534.1|7526.3|7525.3|505
1648539000000|2022-03-29 07:30:00|7533.6|7532.6|7529.3|7528.3|7533.8|7532.8|7528.6|7527.6|665
1648539300000|2022-03-29 07:35:00|7529.1|7528.1|7529.1|7528.1|7529.8|7528.8|7526.1|7525.1|531
1648539600000|2022-03-29 07:40:00|7529.2|7528.2|7529.2|7528.2|7529.7|7528.7|7525.4|7524.4|374
1648539900000|2022-03-29 07:45:00|7528.9|7527.9|7526.9|7525.9|7529.7|7528.7|7523.2|7522.2|431
1648540200000|2022-03-29 07:50:00|7526.4|7525.4|7525.9|7524.9|7530.2|7529.2|7523.9|7522.9|407
1648540500000|2022-03-29 07:55:00|7526.4|7525.4|7528.2|7527.2|7530.4|7529.4|7523.9|7522.9|369
1648540800000|2022-03-29 08:00:00|7528.4|7527.4|7536.9|7535.9|7537.7|7536.7|7527.2|7526.2|644
1648541100000|2022-03-29 08:05:00|7537.2|7536.2|7539.7|7538.7|7541.2|7540.2|7535.7|7534.7|812
1648541400000|2022-03-29 08:10:00|7539.9|7538.9|7537.2|7536.2|7540.2|7539.2|7536.2|7535.2|576
1648541700000|2022-03-29 08:15:00|7537.4|7536.4|7535.2|7534.2|7538.7|7537.7|7535.2|7534.2|317
1648542000000|2022-03-29 08:20:00|7535.4|7534.4|7532.4|7531.4|7537.2|7536.2|7531.9|7530.9|362
1648542300000|2022-03-29 08:25:00|7532.2|7531.2|7533.2|7532.2|7533.7|7532.7|7529.7|7528.7|331
1648542600000|2022-03-29 08:30:00|7532.7|7531.7|7536.2|7535.2|7536.4|7535.4|7529.7|7528.7|274
1648542900000|2022-03-29 08:35:00|7536.4|7535.4|7536.7|7535.7|7537.7|7536.7|7533.4|7532.4|251
1648543200000|2022-03-29 08:40:00|7536.9|7535.9|7539.4|7538.4|7541.2|7540.2|7536.2|7535.2|470
1648543500000|2022-03-29 08:45:00|7539.2|7538.2|7539.2|7538.2|7542.9|7541.9|7539.2|7538.2|447
1648543800000|2022-03-29 08:50:00|7539.4|7538.4|7538.7|7537.7|7540.2|7539.2|7536.7|7535.7|298
1648544100000|2022-03-29 08:55:00|7538.9|7537.9|7540.2|7539.2|7540.4|7539.4|7537.2|7536.2|372
1648544400000|2022-03-29 09:00:00|7540.4|7539.4|7544.7|7543.7|7544.7|7543.7|7539.4|7538.4|519
1648544700000|2022-03-29 09:05:00|7544.9|7543.9|7543.2|7542.2|7559.2|7558.2|7539.7|7538.7|1618
1648545000000|2022-03-29 09:10:00|7542.9|7541.9|7536.7|7535.7|7547.7|7546.7|7536.4|7535.4|1027
1648545300000|2022-03-29 09:15:00|7536.9|7535.9|7537.7|7536.7|7540.2|7539.2|7530.4|7529.4|904
1648545600000|2022-03-29 09:20:00|7537.9|7536.9|7538.7|7537.7|7539.9|7538.9|7536.2|7535.2|516
1648545900000|2022-03-29 09:25:00|7538.9|7537.9|7537.2|7536.2|7542.7|7541.7|7536.7|7535.7|753
1648546200000|2022-03-29 09:30:00|7537.4|7536.4|7540.9|7539.9|7541.7|7540.7|7534.7|7533.7|509
1648546500000|2022-03-29 09:35:00|7541.2|7540.2|7547.7|7546.7|7548.7|7547.7|7539.4|7538.4|544
1648546800000|2022-03-29 09:40:00|7547.4|7546.4|7555.2|7554.2|7556.2|7555.2|7545.2|7544.2|823
1648547100000|2022-03-29 09:45:00|7554.9|7553.9|7559.9|7558.9|7562.4|7561.4|7554.2|7553.2|999
1648547400000|2022-03-29 09:50:00|7560.2|7559.2|7563.2|7562.2|7566.2|7565.2|7560.2|7559.2|882
1648547700000|2022-03-29 09:55:00|7562.9|7561.9|7566.7|7565.7|7567.4|7566.4|7562.4|7561.4|765
1648548000000|2022-03-29 10:00:00|7566.4|7565.4|7569.7|7568.7|7570.2|7569.2|7564.9|7563.9|1107
1648548300000|2022-03-29 10:05:00|7569.9|7568.9|7571.7|7570.7|7573.4|7572.4|7567.9|7566.9|1001
1648548600000|2022-03-29 10:10:00|7572.2|7571.2|7572.2|7571.2|7573.9|7572.9|7571.2|7570.2|558
1648548900000|2022-03-29 10:15:00|7571.9|7570.9|7574.7|7573.7|7575.7|7574.7|7571.7|7570.7|547
1648549200000|2022-03-29 10:20:00|7574.9|7573.9|7576.2|7575.2|7579.7|7578.7|7574.9|7573.9|543
1648549500000|2022-03-29 10:25:00|7575.7|7574.7|7573.9|7572.9|7577.7|7576.7|7573.2|7572.2|692
1648549800000|2022-03-29 10:30:00|7573.7|7572.7|7571.7|7570.7|7573.7|7572.7|7570.4|7569.4|497
1648550100000|2022-03-29 10:35:00|7571.9|7570.9|7571.7|7570.7|7574.2|7573.2|7570.7|7569.7|309
1648550400000|2022-03-29 10:40:00|7571.4|7570.4|7571.2|7570.2|7572.7|7571.7|7570.2|7569.2|476
1648550700000|2022-03-29 10:45:00|7571.4|7570.4|7574.7|7573.7|7576.9|7575.9|7571.4|7570.4|409
1648551000000|2022-03-29 10:50:00|7574.9|7573.9|7572.2|7571.2|7578.4|7577.4|7571.9|7570.9|333
1648551300000|2022-03-29 10:55:00|7572.4|7571.4|7573.4|7572.4|7573.7|7572.7|7569.4|7568.4|370
1648551600000|2022-03-29 11:00:00|7572.9|7571.9|7580.2|7579.2|7580.4|7579.4|7572.9|7571.9|428
1648551900000|2022-03-29 11:05:00|7580.4|7579.4|7576.9|7575.9|7581.7|7580.7|7576.7|7575.7|291
1648552200000|2022-03-29 11:10:00|7576.7|7575.7|7571.7|7570.7|7577.9|7576.9|7571.7|7570.7|503
1648552500000|2022-03-29 11:15:00|7571.4|7570.4|7570.9|7569.9|7572.7|7571.7|7570.2|7569.2|474
1648552800000|2022-03-29 11:20:00|7570.4|7569.4|7569.9|7568.9|7571.9|7570.9|7569.4|7568.4|253
1648553100000|2022-03-29 11:25:00|7570.2|7569.2|7562.7|7561.7|7570.7|7569.7|7562.4|7561.4|460
1648553400000|2022-03-29 11:30:00|7562.4|7561.4|7564.9|7563.9|7565.7|7564.7|7558.2|7557.2|606
1648553700000|2022-03-29 11:35:00|7564.7|7563.7|7566.4|7565.4|7566.4|7565.4|7560.9|7559.9|631
1648554000000|2022-03-29 11:40:00|7566.9|7565.9|7566.2|7565.2|7586.2|7585.2|7560.9|7559.9|2689
1648554300000|2022-03-29 11:45:00|7566.9|7565.9|7570.9|7569.9|7577.4|7576.4|7562.2|7561.2|1945
1648554600000|2022-03-29 11:50:00|7571.4|7570.4|7571.2|7570.2|7575.4|7574.4|7565.9|7564.9|1404
1648554900000|2022-03-29 11:55:00|7570.9|7569.9|7573.4|7572.4|7574.7|7573.7|7564.9|7563.9|817
1648555200000|2022-03-29 12:00:00|7573.2|7572.2|7576.2|7575.2|7579.7|7578.7|7571.7|7570.7|1157
1648555500000|2022-03-29 12:05:00|7576.4|7575.4|7576.2|7575.2|7581.2|7580.2|7573.2|7572.2|1020
1648555800000|2022-03-29 12:10:00|7575.9|7574.9|7573.2|7572.2|7578.7|7577.7|7572.2|7571.2|1020
1648556100000|2022-03-29 12:15:00|7573.7|7572.7|7571.4|7570.4|7577.7|7576.7|7570.7|7569.7|875
1648556400000|2022-03-29 12:20:00|7571.2|7570.2|7577.4|7576.4|7578.2|7577.2|7566.7|7565.7|1316
1648556700000|2022-03-29 12:25:00|7577.7|7576.7|7576.2|7575.2|7581.4|7580.4|7574.2|7573.2|1065
1648557000000|2022-03-29 12:30:00|7576.4|7575.4|7570.2|7569.2|7578.9|7577.9|7569.7|7568.7|963
1648557300000|2022-03-29 12:35:00|7569.9|7568.9|7560.4|7559.4|7571.2|7570.2|7560.4|7559.4|892
1648557600000|2022-03-29 12:40:00|7560.7|7559.7|7558.2|7557.2|7561.7|7560.7|7552.2|7551.2|1010
1648557900000|2022-03-29 12:45:00|7558.4|7557.4|7563.7|7562.7|7564.4|7563.4|7558.2|7557.2|635
1648558200000|2022-03-29 12:50:00|7563.9|7562.9|7562.2|7561.2|7564.2|7563.2|7559.2|7558.2|600
1648558500000|2022-03-29 12:55:00|7561.9|7560.9|7565.4|7564.4|7565.4|7564.4|7559.7|7558.7|886
1648558800000|2022-03-29 13:00:00|7565.2|7564.2|7561.2|7560.2|7565.4|7564.4|7554.4|7553.4|1139
1648559100000|2022-03-29 13:05:00|7561.4|7560.4|7562.7|7561.7|7563.4|7562.4|7558.4|7557.4|1015
1648559400000|2022-03-29 13:10:00|7562.4|7561.4|7569.7|7568.7|7569.7|7568.7|7561.7|7560.7|822
1648559700000|2022-03-29 13:15:00|7569.9|7568.9|7566.2|7565.2|7570.7|7569.7|7564.2|7563.2|676
1648560000000|2022-03-29 13:20:00|7565.7|7564.7|7561.7|7560.7|7566.9|7565.9|7560.7|7559.7|564
1648560300000|2022-03-29 13:25:00|7561.9|7560.9|7559.2|7558.2|7563.2|7562.2|7558.2|7557.2|854
1648560600000|2022-03-29 13:30:00|7559.4|7558.4|7566.2|7565.2|7570.2|7569.2|7556.7|7555.7|1790
1648560900000|2022-03-29 13:35:00|7566.4|7565.4|7555.7|7554.7|7570.2|7569.2|7551.9|7550.9|1180
1648561200000|2022-03-29 13:40:00|7556.2|7555.2|7557.4|7556.4|7557.4|7556.4|7551.4|7550.4|874
1648561500000|2022-03-29 13:45:00|7557.9|7556.9|7533.2|7532.2|7558.9|7557.9|7532.7|7531.7|1249
1648561800000|2022-03-29 13:50:00|7533.7|7532.7|7536.9|7535.9|7537.9|7536.9|7530.7|7529.7|2028
1648562100000|2022-03-29 13:55:00|7537.2|7536.2|7546.9|7545.9|7546.9|7545.9|7534.7|7533.7|1393
1648562400000|2022-03-29 14:00:00|7547.4|7546.4|7546.2|7545.2|7548.4|7547.4|7539.2|7538.2|1184
1648562700000|2022-03-29 14:05:00|7546.4|7545.4|7541.7|7540.7|7548.7|7547.7|7539.2|7538.2|556
1648563000000|2022-03-29 14:10:00|7542.4|7541.4|7539.7|7538.7|7549.9|7548.9|7535.2|7534.2|883
1648563300000|2022-03-29 14:15:00|7539.4|7538.4|7535.5|7534.5|7542.2|7541.2|7535|7534|630
1648563600000|2022-03-29 14:20:00|7535.8|7534.8|7529|7528|7537.8|7536.8|7523.5|7522.5|868
1648563900000|2022-03-29 14:25:00|7528.8|7527.8|7540|7539|7540|7539|7527.3|7526.3|860
1648564200000|2022-03-29 14:30:00|7540.3|7539.3|7529.5|7528.5|7541.3|7540.3|7529|7528|720
1648564500000|2022-03-29 14:35:00|7529.8|7528.8|7525.3|7524.3|7532.5|7531.5|7523.3|7522.3|457
1648564800000|2022-03-29 14:40:00|7525|7524|7533|7532|7533.5|7532.5|7519|7518|1235
1648565100000|2022-03-29 14:45:00|7533.3|7532.3|7527.5|7526.5|7534.8|7533.8|7519.3|7518.3|1283
1648565400000|2022-03-29 14:50:00|7527.8|7526.8|7532.8|7531.8|7533.8|7532.8|7524.3|7523.3|875
1648565700000|2022-03-29 14:55:00|7532.5|7531.5|7529|7528|7537|7536|7528.8|7527.8|761
1648566000000|2022-03-29 15:00:00|7529.5|7528.5|7531.5|7530.5|7536.8|7535.8|7529.3|7528.3|866
1648566300000|2022-03-29 15:05:00|7531.8|7530.8|7529|7528|7532.5|7531.5|7528.3|7527.3|708
1648566600000|2022-03-29 15:10:00|7529.3|7528.3|7526.3|7525.3|7533.3|7532.3|7526|7525|491
1648566900000|2022-03-29 15:15:00|7526.8|7525.8|7521|7520|7529.3|7528.3|7519.8|7518.8|983
1648567200000|2022-03-29 15:20:00|7520.8|7519.8|7521.8|7520.8|7522.5|7521.5|7519.3|7518.3|817
1648567500000|2022-03-29 15:25:00|7522|7521|7532.3|7530.3|7533.8|7532.8|7521.8|7520.8|2414
1648567800000|2022-03-29 15:30:00|7532.8|7530.8|7540.3|7538.3|7542.3|7540.3|7530.3|7528.3|3747
1648568100000|2022-03-29 15:35:00|7538.5|7536.5|7531.3|7529.3|7541.8|7539.8|7530.8|7528.8|1542
1648568400000|2022-03-29 15:40:00|7530.8|7528.8|7535.8|7533.8|7535.8|7533.8|7528.3|7526.3|654
1648568700000|2022-03-29 15:45:00|7536|7534|7535.3|7533.3|7537.5|7535.5|7533.8|7531.8|434
1648569000000|2022-03-29 15:50:00|7535|7533|7532.8|7530.8|7535.8|7533.8|7529|7527|394
1648569300000|2022-03-29 15:55:00|7533|7531|7527.5|7525.5|7533|7531|7526.5|7524.5|359
1648569600000|2022-03-29 16:00:00|7527.8|7525.8|7527.8|7525.8|7528.8|7526.8|7521.8|7519.8|443
1648569900000|2022-03-29 16:05:00|7527.5|7525.5|7526.5|7524.5|7528.5|7526.5|7523.8|7521.8|228
1648570200000|2022-03-29 16:10:00|7526.8|7524.8|7529.8|7527.8|7530.8|7528.8|7526.3|7524.3|312
1648570500000|2022-03-29 16:15:00|7530.3|7528.3|7531.3|7529.3|7531.5|7529.5|7529.3|7527.3|263
1648570800000|2022-03-29 16:20:00|7531.8|7529.8|7524.8|7522.8|7531.8|7529.8|7524.3|7522.3|402
1648571100000|2022-03-29 16:25:00|7525|7523|7523.8|7521.8|7527.3|7525.3|7521.8|7519.8|293
1648571400000|2022-03-29 16:30:00|7523.5|7521.5|7519.5|7517.5|7524.5|7522.5|7515.5|7513.5|404
1648571700000|2022-03-29 16:35:00|7520|7518|7526|7524|7526.8|7524.8|7520|7518|274
1648572000000|2022-03-29 16:40:00|7526.3|7524.3|7528.3|7526.3|7528.3|7526.3|7524.8|7522.8|242
1648572300000|2022-03-29 16:45:00|7528|7526|7529|7527|7529.8|7527.8|7526.8|7524.8|264
1648572600000|2022-03-29 16:50:00|7529.5|7527.5|7523.8|7521.8|7531|7529|7523.8|7521.8|335
1648572900000|2022-03-29 16:55:00|7524|7522|7525.5|7523.5|7526.3|7524.3|7523.8|7521.8|135
1648573200000|2022-03-29 17:00:00|7525.3|7523.3|7522.5|7520.5|7525.5|7523.5|7520.8|7518.8|151
1648573500000|2022-03-29 17:05:00|7523.3|7521.3|7524.3|7522.3|7525.8|7523.8|7522.5|7520.5|177
1648573800000|2022-03-29 17:10:00|7524.5|7522.5|7529.3|7527.3|7529.8|7527.8|7524.5|7522.5|118
1648574100000|2022-03-29 17:15:00|7529.5|7527.5|7532|7530|7533.3|7531.3|7529.5|7527.5|123
1648574400000|2022-03-29 17:20:00|7531.8|7529.8|7528.5|7526.5|7531.8|7529.8|7525.5|7523.5|88
1648574700000|2022-03-29 17:25:00|7528.3|7526.3|7527.8|7525.8|7530.8|7528.8|7527.3|7525.3|229
1648575000000|2022-03-29 17:30:00|7528|7526|7526.5|7524.5|7528.8|7526.8|7525.8|7523.8|108
1648575300000|2022-03-29 17:35:00|7526.8|7524.8|7530.8|7528.8|7531.3|7529.3|7526.8|7524.8|48
1648575600000|2022-03-29 17:40:00|7531.3|7529.3|7530.8|7528.8|7532|7530|7528.5|7526.5|86
1648575900000|2022-03-29 17:45:00|7530.5|7528.5|7532.8|7530.8|7535|7533|7530|7528|162
1648576200000|2022-03-29 17:50:00|7532.5|7530.5|7533.3|7531.3|7534.3|7532.3|7530.5|7528.5|82
1648576500000|2022-03-29 17:55:00|7533.5|7531.5|7535.8|7533.8|7535.8|7533.8|7532.8|7530.8|120
1648576800000|2022-03-29 18:00:00|7536|7534|7536.3|7534.3|7538.8|7536.8|7535|7533|64
1648577100000|2022-03-29 18:05:00|7536.5|7534.5|7537.8|7535.8|7538.5|7536.5|7534.5|7532.5|51
1648577400000|2022-03-29 18:10:00|7538|7536|7540.3|7538.3|7541.3|7539.3|7537.5|7535.5|70
1648577700000|2022-03-29 18:15:00|7540|7538|7538.5|7536.5|7540.8|7538.8|7537.5|7535.5|66
1648578000000|2022-03-29 18:20:00|7538.3|7536.3|7542.8|7540.8|7543.3|7541.3|7537.3|7535.3|69
1648578300000|2022-03-29 18:25:00|7543|7541|7543.8|7541.8|7544.3|7542.3|7540|7538|122
1648578600000|2022-03-29 18:30:00|7543.5|7541.5|7542.8|7540.8|7544|7542|7541|7539|70
1648578900000|2022-03-29 18:35:00|7543|7541|7544|7542|7546|7544|7542.8|7540.8|62
1648579200000|2022-03-29 18:40:00|7544.3|7542.3|7546|7544|7546.8|7544.8|7542.8|7540.8|45
1648579500000|2022-03-29 18:45:00|7545.8|7543.8|7546.3|7544.3|7549|7547|7544.5|7542.5|85
1648579800000|2022-03-29 18:50:00|7546|7544|7546.3|7544.3|7548.3|7546.3|7544.5|7542.5|65
1648580100000|2022-03-29 18:55:00|7546.5|7544.5|7544.5|7542.5|7548.5|7546.5|7543.8|7541.8|64
1648580400000|2022-03-29 19:00:00|7544.8|7542.8|7547.5|7545.5|7548.3|7546.3|7543.5|7541.5|84
1648580700000|2022-03-29 19:05:00|7548|7546|7547.8|7545.8|7549.3|7547.3|7546.5|7544.5|69
1648581000000|2022-03-29 19:10:00|7547.5|7545.5|7549.3|7547.3|7551|7549|7547.5|7545.5|80
1648581300000|2022-03-29 19:15:00|7549.5|7547.5|7548|7546|7551|7549|7547.3|7545.3|117
1648581600000|2022-03-29 19:20:00|7548.3|7546.3|7548.3|7546.3|7551.5|7549.5|7548|7546|125
1648581900000|2022-03-29 19:25:00|7548.5|7546.5|7553.3|7551.3|7553.8|7551.8|7548.3|7546.3|175
1648582200000|2022-03-29 19:30:00|7553.5|7551.5|7557.8|7555.8|7557.8|7555.8|7552.8|7550.8|156
1648582500000|2022-03-29 19:35:00|7557.5|7555.5|7562|7560|7562.3|7560.3|7557.3|7555.3|377
1648582800000|2022-03-29 19:40:00|7562.3|7560.3|7562.5|7560.5|7563.5|7561.5|7558|7556|303
1648583100000|2022-03-29 19:45:00|7562.8|7560.8|7563.8|7561.8|7566.8|7564.8|7561.3|7559.3|299
1648583400000|2022-03-29 19:50:00|7565.3|7563.3|7562.8|7560.8|7565.3|7563.3|7557.5|7555.5|611
1648583700000|2022-03-29 19:55:00|7563|7561|7572.6|7568.6|7573|7571|7561.3|7559.3|945
1648584000000|2022-03-29 20:00:00|7572.2|7568.2|7564|7560|7572.2|7568.2|7563.6|7559.6|0
1648584300000|2022-03-29 20:05:00|7564.8|7560.8|7559.8|7555.8|7564.8|7560.8|7556.8|7552.8|0
1648584600000|2022-03-29 20:10:00|7559.3|7555.3|7558.2|7554.2|7559.8|7555.8|7557.8|7553.8|0
1648584900000|2022-03-29 20:15:00|7557.8|7553.8|7559.2|7555.2|7559.5|7555.5|7557.8|7553.8|0
1648585200000|2022-03-29 20:20:00|7559.4|7555.4|7559.2|7555.2|7560.8|7556.8|7559.2|7555.2|0
1648585500000|2022-03-29 20:25:00|7559.3|7555.3|7559.4|7555.4|7560.1|7556.1|7558.8|7554.8|0
1648585800000|2022-03-29 20:30:00|7559.8|7555.8|7560|7556|7560|7556|7558.8|7554.8|0
1648586100000|2022-03-29 20:35:00|7559.6|7555.6|7561.2|7557.2|7561.2|7557.2|7559.6|7555.6|0
1648586400000|2022-03-29 20:40:00|7560.8|7556.8|7561.3|7557.3|7561.6|7557.6|7560.8|7556.8|0
1648586700000|2022-03-29 20:45:00|7561.7|7557.7|7562.9|7558.9|7562.9|7558.9|7561.7|7557.7|0
1648587000000|2022-03-29 20:50:00|7562.1|7558.1|7562.5|7558.5|7563.4|7559.4|7561.7|7557.7|0
1648587300000|2022-03-29 20:55:00|7562.7|7558.7|7560.5|7556.5|7562.9|7558.9|7560|7556|0
1648587600000|2022-03-29 21:00:00|7560.2|7556.2|7559.6|7555.6|7560.3|7556.3|7559.6|7555.6|0
1648587900000|2022-03-29 21:05:00|7559.7|7555.7|7558.9|7554.9|7559.7|7555.7|7558.8|7554.8|0
1648588200000|2022-03-29 21:10:00|7559.1|7555.1|7557.8|7553.8|7559.1|7555.1|7557|7553|0
1648588500000|2022-03-29 21:15:00|7557.9|7553.9|7556.9|7552.9|7558.1|7554.1|7556.3|7552.3|0
1648588800000|2022-03-29 21:20:00|7557|7553|7557.5|7553.5|7558|7554|7556.9|7552.9|0
1648589100000|2022-03-29 21:25:00|7557.7|7553.7|7558.2|7554.2|7558.3|7554.3|7557.6|7553.6|0
1648589400000|2022-03-29 21:30:00|7558.3|7554.3|7558.7|7554.7|7558.7|7554.7|7558.2|7554.2|0
1648589700000|2022-03-29 21:35:00|7558.5|7554.5|7558.8|7554.8|7558.9|7554.9|7558.3|7554.3|0
1648590000000|2022-03-29 21:40:00|7558.1|7554.1|7558.4|7554.4|7558.6|7554.6|7558|7554|0
1648590300000|2022-03-29 21:45:00|7558.5|7554.5|7558.8|7554.8|7559.2|7555.2|7558.4|7554.4|0
1648590600000|2022-03-29 21:50:00|7558.5|7554.5|7559.5|7555.5|7559.5|7555.5|7558.5|7554.5|0
1648590900000|2022-03-29 21:55:00|7559.3|7555.3|7559.7|7555.7|7559.7|7555.7|7559.3|7555.3|0
1648591200000|2022-03-29 22:00:00|7560.5|7556.5|7556.9|7552.9|7561.3|7557.3|7556.9|7552.9|0
1648591500000|2022-03-29 22:05:00|7556.5|7552.5|7554|7550|7556.7|7552.7|7553.2|7549.2|0
1648591800000|2022-03-29 22:10:00|7554.2|7550.2|7554.1|7550.1|7554.8|7550.8|7553.2|7549.2|0
1648592100000|2022-03-29 22:15:00|7554.5|7550.5|7555|7551|7555|7551|7553.7|7549.7|0
1648592400000|2022-03-29 22:20:00|7556.5|7552.5|7558.9|7554.9|7559.5|7555.5|7555.3|7551.3|0
1648592700000|2022-03-29 22:25:00|7559|7555|7559.9|7555.9|7561.1|7557.1|7557.2|7553.2|0
1648593000000|2022-03-29 22:30:00|7560.3|7556.3|7560.2|7556.2|7562.3|7558.3|7559.8|7555.8|0
1648593300000|2022-03-29 22:35:00|7559.8|7555.8|7562.6|7558.6|7563.1|7559.1|7559.8|7555.8|0
1648593600000|2022-03-29 22:40:00|7562.8|7558.8|7563.1|7559.1|7563.5|7559.5|7561.6|7557.6|0
1648593900000|2022-03-29 22:45:00|7563.9|7559.9|7564.6|7560.6|7564.6|7560.6|7563.4|7559.4|0
1648594200000|2022-03-29 22:50:00|7564.2|7560.2|7560.9|7556.9|7564.6|7560.6|7560.5|7556.5|0
1648594500000|2022-03-29 22:55:00|7560.7|7556.7|7560.9|7556.9|7562.9|7558.9|7560.5|7556.5|0
1648594800000|2022-03-29 23:00:00|7560.5|7556.5|7561.8|7557.8|7563|7559|7560.1|7556.1|0
1648595100000|2022-03-29 23:05:00|7561.4|7557.4|7562.2|7558.2|7563|7559|7561.4|7557.4|0
1648595400000|2022-03-29 23:10:00|7562|7558|7562.2|7558.2|7563.8|7559.8|7561.6|7557.6|0
1648595700000|2022-03-29 23:15:00|7562.6|7558.6|7562.6|7558.6|7563.4|7559.4|7561.8|7557.8|0
1648596000000|2022-03-29 23:20:00|7562.4|7558.4|7562.1|7558.1|7563.4|7559.4|7562.1|7558.1|0
1648596300000|2022-03-29 23:25:00|7561.7|7557.7|7561.7|7557.7|7563|7559|7561.7|7557.7|0
1648596600000|2022-03-29 23:30:00|7561.3|7557.3|7560.5|7556.5|7562.1|7558.1|7559.6|7555.6|0
1648596900000|2022-03-29 23:35:00|7560|7556|7561.1|7557.1|7562.4|7558.4|7560|7556|0
1648597200000|2022-03-29 23:40:00|7560.9|7556.9|7564.3|7560.3|7564.3|7560.3|7560.7|7556.7|0
1648597500000|2022-03-29 23:45:00|7563.9|7559.9|7563.9|7559.9|7564.3|7560.3|7563.1|7559.1|0
1648597800000|2022-03-29 23:50:00|7564.3|7560.3|7563.1|7559.1|7564.3|7560.3|7562.7|7558.7|0
1648598100000|2022-03-29 23:55:00|7563.3|7559.3|7562.9|7558.9|7564.3|7560.3|7562.3|7558.3|0
1648598400000|2022-03-30 00:00:00|7562.5|7558.5|7556.5|7553.5|7562.5|7558.5|7556.3|7553.3|26
1648598700000|2022-03-30 00:05:00|7556.8|7553.8|7558|7555|7560.3|7557.3|7556.8|7553.8|38
1648599000000|2022-03-30 00:10:00|7558.3|7555.3|7553.3|7550.3|7558.3|7555.3|7553.3|7550.3|20
1648599300000|2022-03-30 00:15:00|7552.5|7549.5|7546.5|7543.5|7552.5|7549.5|7543.5|7540.5|117
1648599600000|2022-03-30 00:20:00|7547|7544|7549.5|7546.5|7550|7547|7547|7544|8
1648599900000|2022-03-30 00:25:00|7550|7547|7552.8|7549.8|7553.8|7550.8|7550|7547|0
1648600200000|2022-03-30 00:30:00|7552.3|7549.3|7550.5|7547.5|7553.3|7550.3|7549.5|7546.5|16
1648600500000|2022-03-30 00:35:00|7550.8|7547.8|7550.3|7547.3|7551.8|7548.8|7550|7547|0
1648600800000|2022-03-30 00:40:00|7550|7547|7547.3|7544.3|7550|7547|7547.3|7544.3|5
1648601100000|2022-03-30 00:45:00|7547.5|7544.5|7549|7546|7549|7546|7547.5|7544.5|0
1648601400000|2022-03-30 00:50:00|7549.5|7546.5|7547.3|7544.3|7549.5|7546.5|7545.8|7542.8|16
1648601700000|2022-03-30 00:55:00|7546.8|7543.8|7546.3|7543.3|7547.3|7544.3|7544.8|7541.8|21
1648602000000|2022-03-30 01:00:00|7546|7543|7544.5|7541.5|7546|7543|7541.8|7538.8|23
1648602300000|2022-03-30 01:05:00|7544.3|7541.3|7546.3|7543.3|7547|7544|7543|7540|3
1648602600000|2022-03-30 01:10:00|7546|7543|7544.8|7541.8|7546.5|7543.5|7542|7539|8
1648602900000|2022-03-30 01:15:00|7544.5|7541.5|7543.5|7540.5|7544.8|7541.8|7540.3|7537.3|18
1648603200000|2022-03-30 01:20:00|7543.8|7540.8|7545|7542|7549|7546|7543.8|7540.8|42
1648603500000|2022-03-30 01:25:00|7545.3|7542.3|7552|7549|7555.5|7552.5|7545.3|7542.3|10
1648603800000|2022-03-30 01:30:00|7552.3|7549.3|7551.8|7548.8|7553.5|7550.5|7551.3|7548.3|9
1648604100000|2022-03-30 01:35:00|7552|7549|7548.5|7545.5|7552.3|7549.3|7547|7544|8
1648604400000|2022-03-30 01:40:00|7548.8|7545.8|7554.3|7551.3|7555.3|7552.3|7548.3|7545.3|43
1648604700000|2022-03-30 01:45:00|7554.5|7551.5|7552.3|7549.3|7559.3|7556.3|7552.3|7549.3|32
1648605000000|2022-03-30 01:50:00|7552.5|7549.5|7551.5|7548.5|7553.5|7550.5|7549|7546|2
1648605300000|2022-03-30 01:55:00|7551.3|7548.3|7548.8|7545.8|7551.3|7548.3|7547.5|7544.5|4
1648605600000|2022-03-30 02:00:00|7549|7546|7545.3|7542.3|7549.3|7546.3|7544.8|7541.8|15
1648605900000|2022-03-30 02:05:00|7545.5|7542.5|7544.3|7541.3|7546.8|7543.8|7544.3|7541.3|21
1648606200000|2022-03-30 02:10:00|7545.3|7542.3|7543.3|7540.3|7546.8|7543.8|7542|7539|23
1648606500000|2022-03-30 02:15:00|7543.5|7540.5|7542.5|7539.5|7543.5|7540.5|7540.8|7537.8|21
1648606800000|2022-03-30 02:20:00|7541.5|7538.5|7540.8|7537.8|7543.8|7540.8|7540.8|7537.8|49
1648607100000|2022-03-30 02:25:00|7541|7538|7541|7538|7543|7540|7540.5|7537.5|5
1648607400000|2022-03-30 02:30:00|7540.8|7537.8|7539|7536|7541.8|7538.8|7536.5|7533.5|63
1648607700000|2022-03-30 02:35:00|7538.8|7535.8|7539.5|7536.5|7540|7537|7537.3|7534.3|4
1648608000000|2022-03-30 02:40:00|7539.8|7536.8|7538.3|7535.3|7540.3|7537.3|7537.3|7534.3|21
1648608300000|2022-03-30 02:45:00|7539|7536|7539.8|7536.8|7540|7537|7537|7534|8
1648608600000|2022-03-30 02:50:00|7540|7537|7538.5|7535.5|7542|7539|7538.5|7535.5|11
1648608900000|2022-03-30 02:55:00|7538.8|7535.8|7536.8|7533.8|7538.8|7535.8|7535.8|7532.8|27
1648609200000|2022-03-30 03:00:00|7537|7534|7540.3|7537.3|7540.5|7537.5|7536.8|7533.8|22
1648609500000|2022-03-30 03:05:00|7540|7537|7540.3|7537.3|7541.8|7538.8|7539.8|7536.8|2
1648609800000|2022-03-30 03:10:00|7540.5|7537.5|7538.8|7535.8|7540.5|7537.5|7537.3|7534.3|9
1648610100000|2022-03-30 03:15:00|7538.5|7535.5|7537.3|7534.3|7540|7537|7536.5|7533.5|4
1648610400000|2022-03-30 03:20:00|7537.5|7534.5|7539.5|7536.5|7539.5|7536.5|7537|7534|1
1648610700000|2022-03-30 03:25:00|7539.8|7536.8|7541.3|7538.3|7541.3|7538.3|7538.5|7535.5|3
1648611000000|2022-03-30 03:30:00|7541|7538|7540|7537|7543|7540|7538.8|7535.8|5
1648611300000|2022-03-30 03:35:00|7540.3|7537.3|7539|7536|7540.5|7537.5|7538.5|7535.5|7
1648611600000|2022-03-30 03:40:00|7539.3|7536.3|7540.3|7537.3|7541.3|7538.3|7539|7536|19
1648611900000|2022-03-30 03:45:00|7540|7537|7537.8|7534.8|7541.8|7538.8|7537.8|7534.8|51
1648612200000|2022-03-30 03:50:00|7538|7535|7539.3|7536.3|7539.8|7536.8|7537|7534|33
1648612500000|2022-03-30 03:55:00|7539|7536|7536.8|7533.8|7539.3|7536.3|7535.8|7532.8|15
1648612800000|2022-03-30 04:00:00|7537.3|7534.3|7540.3|7537.3|7541|7538|7536.8|7533.8|22
1648613100000|2022-03-30 04:05:00|7540.8|7537.8|7540|7537|7541.3|7538.3|7540|7537|1
1648613400000|2022-03-30 04:10:00|7540.5|7537.5|7541.3|7538.3|7541.8|7538.8|7540.3|7537.3|0
1648613700000|2022-03-30 04:15:00|7541.5|7538.5|7538.8|7535.8|7541.8|7538.8|7538.3|7535.3|1
1648614000000|2022-03-30 04:20:00|7540|7537|7539.8|7536.8|7540.8|7537.8|7538.5|7535.5|5
1648614300000|2022-03-30 04:25:00|7540.5|7537.5|7539.3|7536.3|7542|7539|7539.3|7536.3|5
1648614600000|2022-03-30 04:30:00|7539.5|7536.5|7531.5|7528.5|7539.5|7536.5|7531.3|7528.3|89
1648614900000|2022-03-30 04:35:00|7532.3|7529.3|7529.8|7526.8|7533.3|7530.3|7529.8|7526.8|32
1648615200000|2022-03-30 04:40:00|7528.8|7525.8|7524.3|7521.3|7528.8|7525.8|7524.3|7521.3|107
1648615500000|2022-03-30 04:45:00|7524.5|7521.5|7527.3|7524.3|7529.8|7526.8|7524.5|7521.5|33
1648615800000|2022-03-30 04:50:00|7527.5|7524.5|7526.3|7523.3|7528.5|7525.5|7525.5|7522.5|28
1648616100000|2022-03-30 04:55:00|7526.5|7523.5|7527|7524|7528.3|7525.3|7525.8|7522.8|45
1648616400000|2022-03-30 05:00:00|7527.3|7524.3|7528.5|7525.5|7531.8|7528.8|7527.3|7524.3|42
1648616700000|2022-03-30 05:05:00|7529|7526|7530|7527|7532|7529|7528.8|7525.8|76
1648617000000|2022-03-30 05:10:00|7530.5|7527.5|7529|7526|7531.3|7528.3|7526.8|7523.8|71
1648617300000|2022-03-30 05:15:00|7528.3|7525.3|7530.3|7527.3|7530.8|7527.8|7527.3|7524.3|53
1648617600000|2022-03-30 05:20:00|7530.5|7527.5|7529|7526|7531.3|7528.3|7528.8|7525.8|41
1648617900000|2022-03-30 05:25:00|7529.3|7526.3|7529|7526|7530|7527|7527.8|7524.8|51
1648618200000|2022-03-30 05:30:00|7528.8|7525.8|7530.8|7527.8|7531.3|7528.3|7527.8|7524.8|68
1648618500000|2022-03-30 05:35:00|7530.5|7527.5|7536.3|7533.3|7536.3|7533.3|7530.3|7527.3|35
1648618800000|2022-03-30 05:40:00|7536.8|7533.8|7535.3|7532.3|7537.8|7534.8|7534.3|7531.3|65
1648619100000|2022-03-30 05:45:00|7535.5|7532.5|7539.8|7536.8|7540|7537|7535.5|7532.5|50
1648619400000|2022-03-30 05:50:00|7540|7537|7541.3|7538.3|7541.5|7538.5|7538.3|7535.3|41
1648619700000|2022-03-30 05:55:00|7541.8|7538.8|7545|7542|7545.3|7542.3|7537|7534|46
1648620000000|2022-03-30 06:00:00|7545.8|7542.8|7543.3|7541.3|7547|7545|7540.3|7538.3|166
1648620300000|2022-03-30 06:05:00|7543.5|7541.5|7543.3|7541.3|7544|7542|7539|7537|81
1648620600000|2022-03-30 06:10:00|7543.8|7541.8|7538.3|7536.3|7544|7542|7537.5|7535.5|98
1648620900000|2022-03-30 06:15:00|7538|7536|7537|7535|7539.3|7537.3|7536.3|7534.3|58
1648621200000|2022-03-30 06:20:00|7536.8|7534.8|7532.5|7530.5|7536.8|7534.8|7530.5|7528.5|77
1648621500000|2022-03-30 06:25:00|7533|7531|7535|7533|7535.8|7533.8|7530|7528|91
1648621800000|2022-03-30 06:30:00|7535.5|7533.5|7532.3|7530.3|7535.8|7533.8|7531.3|7529.3|106
1648622100000|2022-03-30 06:35:00|7532.5|7530.5|7534.5|7532.5|7534.8|7532.8|7529.8|7527.8|90
1648622400000|2022-03-30 06:40:00|7534.3|7532.3|7532|7530|7535|7533|7532|7530|97
1648622700000|2022-03-30 06:45:00|7531.5|7529.5|7529.3|7527.3|7533.5|7531.5|7528|7526|117
1648623000000|2022-03-30 06:50:00|7529|7527|7535|7533|7536.3|7534.3|7528.3|7526.3|107
1648623300000|2022-03-30 06:55:00|7534.8|7532.8|7545.5|7543.5|7545.5|7543.5|7534.8|7532.8|173
1648623600000|2022-03-30 07:00:00|7545|7544|7541.5|7540.5|7549.5|7548.5|7536.8|7535.8|2148
1648623900000|2022-03-30 07:05:00|7541|7540|7539.5|7538.5|7542.8|7541.8|7532|7531|1026
1648624200000|2022-03-30 07:10:00|7539|7538|7550.8|7549.8|7552.3|7551.3|7538.5|7537.5|705
1648624500000|2022-03-30 07:15:00|7550|7549|7544.5|7543.5|7550.5|7549.5|7542.5|7541.5|572
1648624800000|2022-03-30 07:20:00|7543.8|7542.8|7547.5|7546.5|7549.8|7548.8|7541.3|7540.3|802
1648625100000|2022-03-30 07:25:00|7547.3|7546.3|7546.8|7545.8|7549.3|7548.3|7543.3|7542.3|352
1648625400000|2022-03-30 07:30:00|7546.5|7545.5|7550.8|7549.8|7552.8|7551.8|7546.5|7545.5|403
1648625700000|2022-03-30 07:35:00|7551|7550|7553|7552|7555.3|7554.3|7550|7549|282
1648626000000|2022-03-30 07:40:00|7553.1|7552.1|7555.4|7554.4|7556.9|7555.9|7550.1|7549.1|490
1648626300000|2022-03-30 07:45:00|7555.1|7554.1|7552.9|7551.9|7557.6|7556.6|7552.1|7551.1|458
1648626600000|2022-03-30 07:50:00|7552.6|7551.6|7553.1|7552.1|7558.1|7557.1|7549.1|7548.1|309
1648626900000|2022-03-30 07:55:00|7553.4|7552.4|7549.4|7548.4|7554.9|7553.9|7546.4|7545.4|360
1648627200000|2022-03-30 08:00:00|7549.6|7548.6|7541.6|7540.6|7550.4|7549.4|7537.1|7536.1|685
1648627500000|2022-03-30 08:05:00|7541.4|7540.4|7542.1|7541.1|7545.4|7544.4|7538.4|7537.4|439
1648627800000|2022-03-30 08:10:00|7541.6|7540.6|7532.9|7531.9|7541.6|7540.6|7530.1|7529.1|835
1648628100000|2022-03-30 08:15:00|7532.6|7531.6|7530.4|7529.4|7534.1|7533.1|7528.9|7527.9|542
1648628400000|2022-03-30 08:20:00|7530.1|7529.1|7528.6|7527.6|7531.9|7530.9|7527.6|7526.6|370
1648628700000|2022-03-30 08:25:00|7528.9|7527.9|7532.4|7531.4|7532.4|7531.4|7527.6|7526.6|298
1648629000000|2022-03-30 08:30:00|7532.6|7531.6|7533.6|7532.6|7533.9|7532.9|7529.6|7528.6|268
1648629300000|2022-03-30 08:35:00|7533.9|7532.9|7531.6|7530.6|7534.4|7533.4|7529.4|7528.4|261
1648629600000|2022-03-30 08:40:00|7531.4|7530.4|7527.4|7526.4|7531.9|7530.9|7525.6|7524.6|356
1648629900000|2022-03-30 08:45:00|7527.1|7526.1|7528.6|7527.6|7530.1|7529.1|7527.1|7526.1|281
1648630200000|2022-03-30 08:50:00|7528.4|7527.4|7532.4|7531.4|7534.9|7533.9|7527.4|7526.4|336
1648630500000|2022-03-30 08:55:00|7531.9|7530.9|7537.1|7536.1|7537.4|7536.4|7531.9|7530.9|261
1648630800000|2022-03-30 09:00:00|7537.4|7536.4|7541.4|7540.4|7542.9|7541.9|7537.1|7536.1|322
1648631100000|2022-03-30 09:05:00|7541.1|7540.1|7540.4|7539.4|7543.4|7542.4|7539.6|7538.6|259
1648631400000|2022-03-30 09:10:00|7540.1|7539.1|7541.4|7540.4|7541.4|7540.4|7537.4|7536.4|365
1648631700000|2022-03-30 09:15:00|7541.6|7540.6|7541.9|7540.9|7542.9|7541.9|7539.6|7538.6|307
1648632000000|2022-03-30 09:20:00|7542.4|7541.4|7547.9|7546.9|7548.6|7547.6|7541.6|7540.6|462
1648632300000|2022-03-30 09:25:00|7547.6|7546.6|7549.1|7548.1|7550.4|7549.4|7545.9|7544.9|320
1648632600000|2022-03-30 09:30:00|7548.9|7547.9|7541.9|7540.9|7548.9|7547.9|7541.4|7540.4|459
1648632900000|2022-03-30 09:35:00|7541.4|7540.4|7539.9|7538.9|7542.6|7541.6|7535.9|7534.9|329
1648633200000|2022-03-30 09:40:00|7539.6|7538.6|7543.6|7542.6|7543.9|7542.9|7537.6|7536.6|221
1648633500000|2022-03-30 09:45:00|7543.9|7542.9|7543.4|7542.4|7543.9|7542.9|7540.1|7539.1|176
1648633800000|2022-03-30 09:50:00|7542.9|7541.9|7543.1|7542.1|7545.4|7544.4|7542.4|7541.4|272
1648634100000|2022-03-30 09:55:00|7543.4|7542.4|7545.6|7544.6|7547.6|7546.6|7542.9|7541.9|138
1648634400000|2022-03-30 10:00:00|7546.1|7545.1|7542.6|7541.6|7546.1|7545.1|7523.9|7522.9|1433
1648634700000|2022-03-30 10:05:00|7542.9|7541.9|7536.1|7535.1|7543.1|7542.1|7533.6|7532.6|466
1648635000000|2022-03-30 10:10:00|7536.6|7535.6|7534.1|7533.1|7536.6|7535.6|7530.1|7529.1|349
1648635300000|2022-03-30 10:15:00|7534.4|7533.4|7538.1|7537.1|7539.1|7538.1|7533.9|7532.9|170
1648635600000|2022-03-30 10:20:00|7538.4|7537.4|7539.9|7538.9|7540.4|7539.4|7536.6|7535.6|141
1648635900000|2022-03-30 10:25:00|7540.1|7539.1|7539.6|7538.6|7541.4|7540.4|7538.9|7537.9|201
1648636200000|2022-03-30 10:30:00|7539.9|7538.9|7540.1|7539.1|7541.4|7540.4|7538.1|7537.1|223
1648636500000|2022-03-30 10:35:00|7539.9|7538.9|7538.9|7537.9|7539.9|7538.9|7537.9|7536.9|253
1648636800000|2022-03-30 10:40:00|7538.4|7537.4|7535.9|7534.9|7538.6|7537.6|7534.1|7533.1|212
1648637100000|2022-03-30 10:45:00|7536.1|7535.1|7540.4|7539.4|7541.9|7540.9|7535.9|7534.9|238
1648637400000|2022-03-30 10:50:00|7540.1|7539.1|7541.6|7540.6|7541.6|7540.6|7538.6|7537.6|175
1648637700000|2022-03-30 10:55:00|7541.9|7540.9|7539.9|7538.9|7542.9|7541.9|7538.1|7537.1|358
1648638000000|2022-03-30 11:00:00|7541.1|7540.1|7543.4|7542.4|7546.6|7545.6|7540.6|7539.6|406
1648638300000|2022-03-30 11:05:00|7543.1|7542.1|7537.6|7536.6|7543.1|7542.1|7537.4|7536.4|298
1648638600000|2022-03-30 11:10:00|7537.1|7536.1|7537.4|7536.4|7538.1|7537.1|7535.6|7534.6|98
1648638900000|2022-03-30 11:15:00|7536.9|7535.9|7536.9|7535.9|7537.1|7536.1|7534.1|7533.1|190
1648639200000|2022-03-30 11:20:00|7537.1|7536.1|7542.6|7541.6|7542.6|7541.6|7536.1|7535.1|134
1648639500000|2022-03-30 11:25:00|7542.4|7541.4|7549.1|7548.1|7551.1|7550.1|7542.1|7541.1|576
1648639800000|2022-03-30 11:30:00|7549.6|7548.6|7550.4|7549.4|7550.4|7549.4|7546.1|7545.1|225
1648640100000|2022-03-30 11:35:00|7550.1|7549.1|7547.9|7546.9|7552.1|7551.1|7545.1|7544.1|568
1648640400000|2022-03-30 11:40:00|7547.7|7546.7|7547.2|7546.2|7549.7|7548.7|7546.9|7545.9|202
1648640700000|2022-03-30 11:45:00|7546.9|7545.9|7545.4|7544.4|7547.4|7546.4|7544.7|7543.7|267
1648641000000|2022-03-30 11:50:00|7545.2|7544.2|7547.2|7546.2|7547.2|7546.2|7544.7|7543.7|176
1648641300000|2022-03-30 11:55:00|7547.4|7546.4|7543.2|7542.2|7547.7|7546.7|7542.7|7541.7|150
1648641600000|2022-03-30 12:00:00|7543.4|7542.4|7541.7|7540.7|7544.4|7543.4|7540.7|7539.7|176
1648641900000|2022-03-30 12:05:00|7541.4|7540.4|7542.9|7541.9|7542.9|7541.9|7540.7|7539.7|139
1648642200000|2022-03-30 12:10:00|7543.4|7542.4|7539.7|7538.7|7543.4|7542.4|7533.9|7532.9|547
1648642500000|2022-03-30 12:15:00|7539.4|7538.4|7539.7|7538.7|7539.9|7538.9|7531.9|7530.9|508
1648642800000|2022-03-30 12:20:00|7539.4|7538.4|7537.9|7536.9|7541.4|7540.4|7537.2|7536.2|243
1648643100000|2022-03-30 12:25:00|7538.2|7537.2|7540.4|7539.4|7541.9|7540.9|7538.2|7537.2|272
1648643400000|2022-03-30 12:30:00|7540.2|7539.2|7543.9|7542.9|7544.4|7543.4|7538.4|7537.4|211
1648643700000|2022-03-30 12:35:00|7544.2|7543.2|7545.9|7544.9|7551.9|7550.9|7540.9|7539.9|696
1648644000000|2022-03-30 12:40:00|7546.2|7545.2|7549.9|7548.9|7550.9|7549.9|7544.4|7543.4|355
1648644300000|2022-03-30 12:45:00|7549.7|7548.7|7548.7|7547.7|7549.7|7548.7|7545.9|7544.9|226
1648644600000|2022-03-30 12:50:00|7549.2|7548.2|7546.7|7545.7|7549.4|7548.4|7545.7|7544.7|242
1648644900000|2022-03-30 12:55:00|7546.4|7545.4|7546.2|7545.2|7549.4|7548.4|7544.4|7543.4|616
1648645200000|2022-03-30 13:00:00|7545.9|7544.9|7546.2|7545.2|7546.4|7545.4|7539.4|7538.4|1128
1648645500000|2022-03-30 13:05:00|7546.4|7545.4|7544.4|7543.4|7547.7|7546.7|7544.2|7543.2|446
1648645800000|2022-03-30 13:10:00|7544.7|7543.7|7549.2|7548.2|7549.7|7548.7|7543.9|7542.9|353
1648646100000|2022-03-30 13:15:00|7548.9|7547.9|7553.2|7552.2|7553.4|7552.4|7547.7|7546.7|356
1648646400000|2022-03-30 13:20:00|7552.4|7551.4|7553.9|7552.9|7560.7|7559.7|7547.9|7546.9|920
1648646700000|2022-03-30 13:25:00|7553.4|7552.4|7550.2|7549.2|7557.7|7556.7|7549.9|7548.9|767
1648647000000|2022-03-30 13:30:00|7550.7|7549.7|7553.7|7552.7|7556.2|7555.2|7547.2|7546.2|794
1648647300000|2022-03-30 13:35:00|7553.4|7552.4|7549.7|7548.7|7556.7|7555.7|7547.4|7546.4|715
1648647600000|2022-03-30 13:40:00|7549.4|7548.4|7547.4|7546.4|7555.4|7554.4|7546.4|7545.4|443
1648647900000|2022-03-30 13:45:00|7547.7|7546.7|7547.2|7546.2|7550.4|7549.4|7544.2|7543.2|539
1648648200000|2022-03-30 13:50:00|7547.4|7546.4|7551.7|7550.7|7553.7|7552.7|7546.4|7545.4|527
1648648500000|2022-03-30 13:55:00|7552.2|7551.2|7559.4|7558.4|7559.4|7558.4|7550.2|7549.2|510
1648648800000|2022-03-30 14:00:00|7559.7|7558.7|7558.4|7557.4|7560.2|7559.2|7552.7|7551.7|819
1648649100000|2022-03-30 14:05:00|7558.2|7557.2|7551.9|7550.9|7558.7|7557.7|7551.2|7550.2|417
1648649400000|2022-03-30 14:10:00|7551.6|7550.6|7551.9|7550.9|7554.4|7553.4|7549.4|7548.4|513
1648649700000|2022-03-30 14:15:00|7551.4|7550.4|7546.9|7545.9|7553.9|7552.9|7545.4|7544.4|707
1648650000000|2022-03-30 14:20:00|7547.1|7546.1|7545.4|7544.4|7548.9|7547.9|7542.9|7541.9|586
1648650300000|2022-03-30 14:25:00|7545.1|7544.1|7546.9|7545.9|7549.9|7548.9|7544.9|7543.9|732
1648650600000|2022-03-30 14:30:00|7546.6|7545.6|7543.9|7542.9|7546.6|7545.6|7540.6|7539.6|498
1648650900000|2022-03-30 14:35:00|7544.1|7543.1|7548.4|7547.4|7550.4|7549.4|7543.9|7542.9|547
1648651200000|2022-03-30 14:40:00|7548.6|7547.6|7549.9|7548.9|7552.1|7551.1|7545.9|7544.9|411
1648651500000|2022-03-30 14:45:00|7549.4|7548.4|7557.1|7556.1|7557.1|7556.1|7548.4|7547.4|450
1648651800000|2022-03-30 14:50:00|7557.4|7556.4|7559.4|7558.4|7560.4|7559.4|7556.9|7555.9|543
1648652100000|2022-03-30 14:55:00|7559.6|7558.6|7558.9|7557.9|7560.9|7559.9|7557.4|7556.4|673
1648652400000|2022-03-30 15:00:00|7558.6|7557.6|7562.6|7561.6|7563.9|7562.9|7555.4|7554.4|1117
1648652700000|2022-03-30 15:05:00|7562.4|7561.4|7557.9|7556.9|7562.9|7561.9|7557.4|7556.4|762
1648653000000|2022-03-30 15:10:00|7558.4|7557.4|7557.1|7556.1|7558.6|7557.6|7552.4|7551.4|869
1648653300000|2022-03-30 15:15:00|7556.9|7555.9|7558.4|7557.4|7560.1|7559.1|7554.6|7553.6|849
1648653600000|2022-03-30 15:20:00|7558.1|7557.1|7557.9|7556.9|7559.1|7558.1|7554.4|7553.4|1116
1648653900000|2022-03-30 15:25:00|7557.4|7556.4|7560.9|7558.9|7564.6|7563.6|7555.9|7554.9|4167
1648654200000|2022-03-30 15:30:00|7558.6|7556.6|7577.6|7575.6|7578.6|7576.6|7557.8|7555.8|6073
1648654500000|2022-03-30 15:35:00|7577.3|7575.3|7577.1|7575.1|7580.6|7578.6|7573.1|7571.1|2226
1648654800000|2022-03-30 15:40:00|7576.8|7574.8|7577.1|7575.1|7579.1|7577.1|7572.1|7570.1|666
1648655100000|2022-03-30 15:45:00|7576.8|7574.8|7575.1|7573.1|7576.8|7574.8|7572.1|7570.1|619
1648655400000|2022-03-30 15:50:00|7574.8|7572.8|7571.6|7569.6|7575.1|7573.1|7570.6|7568.6|361
1648655700000|2022-03-30 15:55:00|7571.3|7569.3|7574.3|7572.3|7574.6|7572.6|7569.6|7567.6|446
1648656000000|2022-03-30 16:00:00|7573.8|7571.8|7578.8|7576.8|7579.8|7577.8|7573.8|7571.8|329
1648656300000|2022-03-30 16:05:00|7578.3|7576.3|7575.3|7573.3|7578.8|7576.8|7575.1|7573.1|178
1648656600000|2022-03-30 16:10:00|7575.1|7573.1|7569.8|7567.8|7575.6|7573.6|7569.1|7567.1|456
1648656900000|2022-03-30 16:15:00|7569.3|7567.3|7572.1|7570.1|7573.1|7571.1|7569.3|7567.3|299
1648657200000|2022-03-30 16:20:00|7572.3|7570.3|7564.6|7562.6|7572.6|7570.6|7564.3|7562.3|342
1648657500000|2022-03-30 16:25:00|7564.8|7562.8|7567.3|7565.3|7567.6|7565.6|7564.3|7562.3|230
1648657800000|2022-03-30 16:30:00|7567.1|7565.1|7569.1|7567.1|7569.1|7567.1|7564.1|7562.1|80
1648658100000|2022-03-30 16:35:00|7568.8|7566.8|7572.8|7570.8|7572.8|7570.8|7567.3|7565.3|90
1648658400000|2022-03-30 16:40:00|7572.6|7570.6|7572.1|7570.1|7573.1|7571.1|7571.1|7569.1|156
1648658700000|2022-03-30 16:45:00|7571.8|7569.8|7570.6|7568.6|7573.6|7571.6|7568.8|7566.8|160
1648659000000|2022-03-30 16:50:00|7570.3|7568.3|7569.6|7567.6|7571.1|7569.1|7569.1|7567.1|67
1648659300000|2022-03-30 16:55:00|7570.1|7568.1|7569.3|7567.3|7571.1|7569.1|7568.1|7566.1|69
1648659600000|2022-03-30 17:00:00|7569.6|7567.6|7567.8|7565.8|7570.3|7568.3|7566.3|7564.3|137
1648659900000|2022-03-30 17:05:00|7567.6|7565.6|7565.3|7563.3|7568.3|7566.3|7563.8|7561.8|82
1648660200000|2022-03-30 17:10:00|7565.6|7563.6|7566.1|7564.1|7566.6|7564.6|7563.1|7561.1|131
1648660500000|2022-03-30 17:15:00|7566.3|7564.3|7566.6|7564.6|7567.1|7565.1|7564.8|7562.8|208
1648660800000|2022-03-30 17:20:00|7566.8|7564.8|7568.1|7566.1|7568.3|7566.3|7566.3|7564.3|160
1648661100000|2022-03-30 17:25:00|7567.8|7565.8|7568.6|7566.6|7568.6|7566.6|7566.6|7564.6|135
1648661400000|2022-03-30 17:30:00|7568.3|7566.3|7567.8|7565.8|7569.3|7567.3|7567.6|7565.6|83
1648661700000|2022-03-30 17:35:00|7567.6|7565.6|7566.8|7564.8|7568.3|7566.3|7566.6|7564.6|70
1648662000000|2022-03-30 17:40:00|7566.3|7564.3|7566.6|7564.6|7567.1|7565.1|7565.6|7563.6|55
1648662300000|2022-03-30 17:45:00|7566.3|7564.3|7566.6|7564.6|7567.1|7565.1|7565.6|7563.6|138
1648662600000|2022-03-30 17:50:00|7566.8|7564.8|7566.6|7564.6|7568.3|7566.3|7566.6|7564.6|108
1648662900000|2022-03-30 17:55:00|7566.3|7564.3|7567.8|7565.8|7568.1|7566.1|7565.1|7563.1|146
1648663200000|2022-03-30 18:00:00|7567.6|7565.6|7572.6|7570.6|7573.1|7571.1|7567.6|7565.6|122
1648663500000|2022-03-30 18:05:00|7572.3|7570.3|7573.6|7571.6|7574.1|7572.1|7570.6|7568.6|137
1648663800000|2022-03-30 18:10:00|7573.8|7571.8|7573.6|7571.6|7574.3|7572.3|7572.6|7570.6|78
1648664100000|2022-03-30 18:15:00|7573.3|7571.3|7569.8|7567.8|7573.6|7571.6|7568.8|7566.8|79
1648664400000|2022-03-30 18:20:00|7570.1|7568.1|7570.1|7568.1|7570.6|7568.6|7568.8|7566.8|70
1648664700000|2022-03-30 18:25:00|7569.8|7567.8|7570.1|7568.1|7571.6|7569.6|7568.1|7566.1|78
1648665000000|2022-03-30 18:30:00|7569.8|7567.8|7570.1|7568.1|7572.1|7570.1|7569.1|7567.1|70
1648665300000|2022-03-30 18:35:00|7570.3|7568.3|7572.3|7570.3|7573.6|7571.6|7570.1|7568.1|108
1648665600000|2022-03-30 18:40:00|7572.1|7570.1|7567.6|7565.6|7572.1|7570.1|7567.6|7565.6|107
1648665900000|2022-03-30 18:45:00|7567.3|7565.3|7567.3|7565.3|7568.6|7566.6|7566.6|7564.6|102
1648666200000|2022-03-30 18:50:00|7567.1|7565.1|7565.1|7563.1|7568.6|7566.6|7564.6|7562.6|71
1648666500000|2022-03-30 18:55:00|7565.6|7563.6|7562.6|7560.6|7568.3|7566.3|7562.3|7560.3|118
1648666800000|2022-03-30 19:00:00|7562.3|7560.3|7563.1|7561.1|7564.3|7562.3|7560.8|7558.8|88
1648667100000|2022-03-30 19:05:00|7562.6|7560.6|7562.6|7560.6|7565.1|7563.1|7561.8|7559.8|98
1648667400000|2022-03-30 19:10:00|7562.3|7560.3|7560.1|7558.1|7562.3|7560.3|7557.1|7555.1|111
1648667700000|2022-03-30 19:15:00|7560.3|7558.3|7558.1|7556.1|7561.1|7559.1|7556.8|7554.8|88
1648668000000|2022-03-30 19:20:00|7557.8|7555.8|7550.6|7548.6|7558.1|7556.1|7549.6|7547.6|167
1648668300000|2022-03-30 19:25:00|7550.1|7548.1|7554.1|7552.1|7555.1|7553.1|7548.6|7546.6|203
1648668600000|2022-03-30 19:30:00|7553.6|7551.6|7559.3|7557.3|7561.6|7559.6|7552.8|7550.8|207
1648668900000|2022-03-30 19:35:00|7559.6|7557.6|7558.1|7556.1|7563.8|7561.8|7557.1|7555.1|134
1648669200000|2022-03-30 19:40:00|7557.8|7555.8|7559.3|7557.3|7561.3|7559.3|7555.3|7553.3|127
1648669500000|2022-03-30 19:45:00|7559.8|7557.8|7563.1|7561.1|7564.1|7562.1|7558.8|7556.8|126
1648669800000|2022-03-30 19:50:00|7562.3|7560.3|7546.3|7544.3|7562.3|7560.3|7541.6|7539.6|1208
1648670100000|2022-03-30 19:55:00|7546.8|7544.8|7566.5|7562.5|7566.9|7564.3|7546.1|7544.1|1317
1648670400000|2022-03-30 20:00:00|7566.9|7562.9|7568.6|7564.6|7569|7565|7561.7|7557.7|0
1648670700000|2022-03-30 20:05:00|7568.2|7564.2|7567|7563|7569.3|7565.3|7566|7562|0
1648671000000|2022-03-30 20:10:00|7566.6|7562.6|7568.2|7564.2|7569.1|7565.1|7566|7562|0
1648671300000|2022-03-30 20:15:00|7568|7564|7565.9|7561.9|7568.2|7564.2|7565.5|7561.5|0
1648671600000|2022-03-30 20:20:00|7565.8|7561.8|7567.4|7563.4|7568.3|7564.3|7565.8|7561.8|0
1648671900000|2022-03-30 20:25:00|7567|7563|7567.4|7563.4|7568.1|7564.1|7566.6|7562.6|0
1648672200000|2022-03-30 20:30:00|7567.8|7563.8|7568.6|7564.6|7569.5|7565.5|7567.8|7563.8|0
1648672500000|2022-03-30 20:35:00|7568.8|7564.8|7568.5|7564.5|7569|7565|7568.1|7564.1|0
1648672800000|2022-03-30 20:40:00|7568.7|7564.7|7571.7|7567.7|7571.7|7567.7|7568.4|7564.4|0
1648673100000|2022-03-30 20:45:00|7571.9|7567.9|7571.9|7567.9|7573.1|7569.1|7569.7|7565.7|0
1648673400000|2022-03-30 20:50:00|7572.1|7568.1|7570.5|7566.5|7572.1|7568.1|7570.2|7566.2|0
1648673700000|2022-03-30 20:55:00|7570.1|7566.1|7568.5|7564.5|7570.1|7566.1|7568.2|7564.2|0
1648674000000|2022-03-30 21:00:00|7568.7|7564.7|7567.6|7563.6|7569.2|7565.2|7567.4|7563.4|0
1648674300000|2022-03-30 21:05:00|7567.8|7563.8|7567.6|7563.6|7567.8|7563.8|7567.5|7563.5|0
1648674600000|2022-03-30 21:10:00|7567.5|7563.5|7567.3|7563.3|7567.7|7563.7|7567.3|7563.3|0
1648674900000|2022-03-30 21:15:00|7567.2|7563.2|7567.4|7563.4|7567.4|7563.4|7567.1|7563.1|0
1648675200000|2022-03-30 21:20:00|7567.2|7563.2|7567.7|7563.7|7568.3|7564.3|7567.2|7563.2|0
1648675500000|2022-03-30 21:25:00|7567.4|7563.4|7567|7563|7567.4|7563.4|7566.9|7562.9|0
1648675800000|2022-03-30 21:30:00|7566.9|7562.9|7566.8|7562.8|7566.9|7562.9|7566.7|7562.7|0
1648676100000|2022-03-30 21:35:00|7566.9|7562.9|7566.6|7562.6|7567|7563|7566.6|7562.6|0
1648676400000|2022-03-30 21:40:00|7566.9|7562.9|7567.1|7563.1|7567.2|7563.2|7566.9|7562.9|0
1648676700000|2022-03-30 21:45:00|7567.2|7563.2|7567.3|7563.3|7567.3|7563.3|7567.1|7563.1|0
1648677000000|2022-03-30 21:50:00|7567.5|7563.5|7566.8|7562.8|7567.6|7563.6|7566.4|7562.4|0
1648677300000|2022-03-30 21:55:00|7566.5|7562.5|7567.1|7563.1|7567.4|7563.4|7566.4|7562.4|0
1648677600000|2022-03-30 22:00:00|7563.3|7559.3|7565.6|7561.6|7567.6|7563.6|7563.3|7559.3|0
1648677900000|2022-03-30 22:05:00|7565.8|7561.8|7566.5|7562.5|7567.8|7563.8|7565|7561|0
1648678200000|2022-03-30 22:10:00|7566.9|7562.9|7567|7563|7567|7563|7565.3|7561.3|0
1648678500000|2022-03-30 22:15:00|7567.2|7563.2|7566.2|7562.2|7567.2|7563.2|7565.4|7561.4|0
1648678800000|2022-03-30 22:20:00|7565.8|7561.8|7568.3|7564.3|7568.3|7564.3|7565.8|7561.8|0
1648679100000|2022-03-30 22:25:00|7568.1|7564.1|7568.3|7564.3|7568.3|7564.3|7567.5|7563.5|0
1648679400000|2022-03-30 22:30:00|7568.1|7564.1|7566.7|7562.7|7568.1|7564.1|7566.2|7562.2|0
1648679700000|2022-03-30 22:35:00|7567.1|7563.1|7565|7561|7567.1|7563.1|7565|7561|0
1648680000000|2022-03-30 22:40:00|7564.8|7560.8|7567.1|7563.1|7568.3|7564.3|7564.8|7560.8|0
1648680300000|2022-03-30 22:45:00|7567.5|7563.5|7566.7|7562.7|7567.5|7563.5|7565.9|7561.9|0
1648680600000|2022-03-30 22:50:00|7566.5|7562.5|7566.3|7562.3|7566.7|7562.7|7565.5|7561.5|0
1648680900000|2022-03-30 22:55:00|7566.1|7562.1|7566.2|7562.2|7566.6|7562.6|7565.8|7561.8|0
1648681200000|2022-03-30 23:00:00|7566.6|7562.6|7566.2|7562.2|7567.4|7563.4|7566.2|7562.2|0
1648681500000|2022-03-30 23:05:00|7565.8|7561.8|7567|7563|7567.8|7563.8|7565.8|7561.8|0
1648681800000|2022-03-30 23:10:00|7566.8|7562.8|7566.6|7562.6|7567.5|7563.5|7565.8|7561.8|0
1648682100000|2022-03-30 23:15:00|7566.8|7562.8|7566.2|7562.2|7568.2|7564.2|7566.2|7562.2|0
1648682400000|2022-03-30 23:20:00|7566.4|7562.4|7566.7|7562.7|7567.5|7563.5|7566.3|7562.3|0
1648682700000|2022-03-30 23:25:00|7567.1|7563.1|7566.2|7562.2|7567.5|7563.5|7566.2|7562.2|0
1648683000000|2022-03-30 23:30:00|7566.4|7562.4|7564.7|7560.7|7566.4|7562.4|7564.6|7560.6|0
1648683300000|2022-03-30 23:35:00|7564.5|7560.5|7564.2|7560.2|7564.7|7560.7|7563.8|7559.8|0
1648683600000|2022-03-30 23:40:00|7564.4|7560.4|7564.5|7560.5|7565.1|7561.1|7563.8|7559.8|0
1648683900000|2022-03-30 23:45:00|7564.1|7560.1|7563.7|7559.7|7564.1|7560.1|7562.9|7558.9|0
1648684200000|2022-03-30 23:50:00|7564.1|7560.1|7564.5|7560.5|7564.9|7560.9|7563.3|7559.3|0
1648684500000|2022-03-30 23:55:00|7564.3|7560.3|7563.1|7559.1|7564.5|7560.5|7562.7|7558.7|0
1648684800000|2022-03-31 00:00:00|7563.5|7559.5|7568.6|7565.6|7569.3|7566.3|7563.1|7559.1|18
1648685100000|2022-03-31 00:05:00|7567.8|7564.8|7564.6|7561.6|7567.8|7564.8|7564.3|7561.3|6
1648685400000|2022-03-31 00:10:00|7564.8|7561.8|7563.3|7560.3|7570.1|7567.1|7559.8|7556.8|224
1648685700000|2022-03-31 00:15:00|7563.6|7560.6|7566.3|7563.3|7573.8|7570.8|7563.6|7560.6|74
1648686000000|2022-03-31 00:20:00|7566.1|7563.1|7564.6|7561.6|7571.8|7568.8|7564.6|7561.6|15
1648686300000|2022-03-31 00:25:00|7564.3|7561.3|7564.8|7561.8|7566.3|7563.3|7563.3|7560.3|33
1648686600000|2022-03-31 00:30:00|7564.6|7561.6|7568.3|7565.3|7569.8|7566.8|7562.6|7559.6|44
1648686900000|2022-03-31 00:35:00|7568.1|7565.1|7572.8|7569.8|7573.6|7570.6|7565.8|7562.8|67
1648687200000|2022-03-31 00:40:00|7574.3|7571.3|7582.3|7579.3|7584.8|7581.8|7573.8|7570.8|105
1648687500000|2022-03-31 00:45:00|7582.6|7579.6|7581.8|7578.8|7582.8|7579.8|7578.8|7575.8|18
1648687800000|2022-03-31 00:50:00|7582.1|7579.1|7585.1|7582.1|7586.6|7583.6|7581.6|7578.6|21
1648688100000|2022-03-31 00:55:00|7585.8|7582.8|7585.3|7582.3|7586.8|7583.8|7583.8|7580.8|11
1648688400000|2022-03-31 01:00:00|7585.6|7582.6|7586.8|7583.8|7587.8|7584.8|7585.6|7582.6|28
1648688700000|2022-03-31 01:05:00|7586.1|7583.1|7582.3|7579.3|7586.1|7583.1|7581.3|7578.3|13
1648689000000|2022-03-31 01:10:00|7582.8|7579.8|7582.3|7579.3|7583.6|7580.6|7580.8|7577.8|10
1648689300000|2022-03-31 01:15:00|7582.6|7579.6|7582.3|7579.3|7582.6|7579.6|7582.1|7579.1|1
1648689600000|2022-03-31 01:20:00|7582.6|7579.6|7582.1|7579.1|7583.6|7580.6|7581.8|7578.8|11
1648689900000|2022-03-31 01:25:00|7582.3|7579.3|7581.8|7578.8|7583.3|7580.3|7580.3|7577.3|21
1648690200000|2022-03-31 01:30:00|7582.1|7579.1|7583.3|7580.3|7583.3|7580.3|7579.1|7576.1|27
1648690500000|2022-03-31 01:35:00|7582.8|7579.8|7578.6|7575.6|7582.8|7579.8|7578.3|7575.3|6
1648690800000|2022-03-31 01:40:00|7578.3|7575.3|7578.1|7575.1|7578.8|7575.8|7577.1|7574.1|10
1648691100000|2022-03-31 01:45:00|7578.3|7575.3|7579.6|7576.6|7580.6|7577.6|7576.8|7573.8|24
1648691400000|2022-03-31 01:50:00|7579.8|7576.8|7579.3|7576.3|7581.6|7578.6|7579.1|7576.1|16
1648691700000|2022-03-31 01:55:00|7579.1|7576.1|7577.8|7574.8|7579.1|7576.1|7576.6|7573.6|29
1648692000000|2022-03-31 02:00:00|7577.6|7574.6|7575.6|7572.6|7578.3|7575.3|7575.1|7572.1|10
1648692300000|2022-03-31 02:05:00|7575.3|7572.3|7576.1|7573.1|7577.6|7574.6|7574.8|7571.8|3
1648692600000|2022-03-31 02:10:00|7576.3|7573.3|7576.8|7573.8|7578.3|7575.3|7576.3|7573.3|3
1648692900000|2022-03-31 02:15:00|7577.3|7574.3|7577.8|7574.8|7578.3|7575.3|7575.8|7572.8|6
1648693200000|2022-03-31 02:20:00|7578.1|7575.1|7577.8|7574.8|7578.6|7575.6|7577.3|7574.3|6
1648693500000|2022-03-31 02:25:00|7578.1|7575.1|7578.6|7575.6|7578.8|7575.8|7577.6|7574.6|2
1648693800000|2022-03-31 02:30:00|7579.1|7576.1|7582.1|7579.1|7582.3|7579.3|7578.1|7575.1|12
1648694100000|2022-03-31 02:35:00|7582.3|7579.3|7584.3|7581.3|7585.6|7582.6|7582.1|7579.1|18
1648694400000|2022-03-31 02:40:00|7584.1|7581.1|7583.3|7580.3|7584.1|7581.1|7581.8|7578.8|7
1648694700000|2022-03-31 02:45:00|7583.1|7580.1|7583.3|7580.3|7583.3|7580.3|7581.3|7578.3|15
1648695000000|2022-03-31 02:50:00|7583.1|7580.1|7581.3|7578.3|7583.1|7580.1|7581.1|7578.1|3
1648695300000|2022-03-31 02:55:00|7581.1|7578.1|7579.8|7576.8|7581.3|7578.3|7579.3|7576.3|6
1648695600000|2022-03-31 03:00:00|7579.6|7576.6|7582.1|7579.1|7582.3|7579.3|7578.6|7575.6|28
1648695900000|2022-03-31 03:05:00|7581.8|7578.8|7579.6|7576.6|7581.8|7578.8|7578.8|7575.8|41
1648696200000|2022-03-31 03:10:00|7579.3|7576.3|7578.6|7575.6|7580.1|7577.1|7574.8|7571.8|32
1648696500000|2022-03-31 03:15:00|7578.8|7575.8|7578.6|7575.6|7579.6|7576.6|7578.1|7575.1|22
1648696800000|2022-03-31 03:20:00|7578.1|7575.1|7579.1|7576.1|7579.6|7576.6|7576.8|7573.8|12
1648697100000|2022-03-31 03:25:00|7578.8|7575.8|7578.3|7575.3|7579.8|7576.8|7577.8|7574.8|13
1648697400000|2022-03-31 03:30:00|7578.1|7575.1|7574.1|7571.1|7578.1|7575.1|7573.8|7570.8|19
1648697700000|2022-03-31 03:35:00|7573.8|7570.8|7572.6|7569.6|7573.8|7570.8|7569.6|7566.6|15
1648698000000|2022-03-31 03:40:00|7572.1|7569.1|7573.1|7570.1|7573.8|7570.8|7570.3|7567.3|20
1648698300000|2022-03-31 03:45:00|7573.3|7570.3|7574.3|7571.3|7574.8|7571.8|7573.1|7570.1|8
1648698600000|2022-03-31 03:50:00|7574.1|7571.1|7574.1|7571.1|7575.1|7572.1|7573.3|7570.3|8
1648698900000|2022-03-31 03:55:00|7574.3|7571.3|7573.3|7570.3|7576.1|7573.1|7572.8|7569.8|14
1648699200000|2022-03-31 04:00:00|7573.8|7570.8|7570.3|7567.3|7574.8|7571.8|7570.3|7567.3|36
1648699500000|2022-03-31 04:05:00|7570.6|7567.6|7569.3|7566.3|7570.8|7567.8|7568.3|7565.3|16
1648699800000|2022-03-31 04:10:00|7568.6|7565.6|7569.8|7566.8|7569.8|7566.8|7568.1|7565.1|9
1648700100000|2022-03-31 04:15:00|7570.3|7567.3|7573.3|7570.3|7573.6|7570.6|7570.3|7567.3|21
1648700400000|2022-03-31 04:20:00|7573.8|7570.8|7572.3|7569.3|7574.1|7571.1|7572.3|7569.3|10
1648700700000|2022-03-31 04:25:00|7569.3|7566.3|7571.3|7568.3|7572.6|7569.6|7569.1|7566.1|15
1648701000000|2022-03-31 04:30:00|7571.6|7568.6|7573.8|7570.8|7575.3|7572.3|7571.6|7568.6|37
1648701300000|2022-03-31 04:35:00|7574.1|7571.1|7575.1|7572.1|7576.3|7573.3|7573.6|7570.6|51
1648701600000|2022-03-31 04:40:00|7575.6|7572.6|7576.6|7573.6|7577.1|7574.1|7575.1|7572.1|11
1648701900000|2022-03-31 04:45:00|7576.3|7573.3|7575.8|7572.8|7577.8|7574.8|7575.8|7572.8|13
1648702200000|2022-03-31 04:50:00|7575.6|7572.6|7575.3|7572.3|7576.8|7573.8|7574.8|7571.8|3
1648702500000|2022-03-31 04:55:00|7575.8|7572.8|7577.1|7574.1|7577.3|7574.3|7575.1|7572.1|16
1648702800000|2022-03-31 05:00:00|7577.3|7574.3|7574.6|7571.6|7577.6|7574.6|7572.3|7569.3|45
1648703100000|2022-03-31 05:05:00|7574.8|7571.8|7568.8|7565.8|7574.8|7571.8|7567.3|7564.3|30
1648703400000|2022-03-31 05:10:00|7569.3|7566.3|7570.1|7567.1|7571.8|7568.8|7568.8|7565.8|20
1648703700000|2022-03-31 05:15:00|7569.8|7566.8|7567.8|7564.8|7571.6|7568.6|7566.6|7563.6|9
1648704000000|2022-03-31 05:20:00|7568.8|7565.8|7568.1|7565.1|7570.1|7567.1|7567.1|7564.1|11
1648704300000|2022-03-31 05:25:00|7567.8|7564.8|7568.6|7565.6|7568.8|7565.8|7565.8|7562.8|6
1648704600000|2022-03-31 05:30:00|7568.3|7565.3|7566.6|7563.6|7569.8|7566.8|7566.6|7563.6|31
1648704900000|2022-03-31 05:35:00|7566.3|7563.3|7564.1|7561.1|7567.1|7564.1|7562.8|7559.8|40
1648705200000|2022-03-31 05:40:00|7564.3|7561.3|7563.3|7560.3|7565.3|7562.3|7562.3|7559.3|22
1648705500000|2022-03-31 05:45:00|7563.6|7560.6|7564.1|7561.1|7565.3|7562.3|7562.8|7559.8|32
1648705800000|2022-03-31 05:50:00|7563.8|7560.8|7566.8|7563.8|7569.6|7566.6|7563.8|7560.8|85
1648706100000|2022-03-31 05:55:00|7566.1|7563.1|7565.1|7562.1|7567.6|7564.6|7564.8|7561.8|20
1648706400000|2022-03-31 06:00:00|7564.8|7561.8|7553.1|7551.1|7564.8|7562.1|7553.1|7551.1|146
1648706700000|2022-03-31 06:05:00|7553.6|7551.6|7560.8|7558.8|7560.8|7558.8|7553.1|7551.1|79
1648707000000|2022-03-31 06:10:00|7561.1|7559.1|7558.3|7556.3|7562.6|7560.6|7554.1|7552.1|101
1648707300000|2022-03-31 06:15:00|7557.8|7555.8|7559.3|7557.3|7559.3|7557.3|7555.8|7553.8|54
1648707600000|2022-03-31 06:20:00|7559.8|7557.8|7563.3|7561.3|7563.3|7561.3|7558.3|7556.3|38
1648707900000|2022-03-31 06:25:00|7562.8|7560.8|7563.6|7561.6|7564.8|7562.8|7560.6|7558.6|54
1648708200000|2022-03-31 06:30:00|7562.8|7560.8|7560.3|7558.3|7565.8|7563.8|7559.8|7557.8|91
1648708500000|2022-03-31 06:35:00|7559.8|7557.8|7552.8|7550.8|7562.6|7560.6|7552.6|7550.6|290
1648708800000|2022-03-31 06:40:00|7553.1|7551.1|7557.8|7555.8|7558.1|7556.1|7551.6|7549.6|89
1648709100000|2022-03-31 06:45:00|7558.1|7556.1|7557.1|7555.1|7560.3|7558.3|7555.8|7553.8|110
1648709400000|2022-03-31 06:50:00|7557.3|7555.3|7558.8|7556.8|7560.6|7558.6|7554.1|7552.1|164
1648709700000|2022-03-31 06:55:00|7559.1|7557.1|7568.3|7566.3|7568.3|7566.3|7556.8|7554.8|236
1648710000000|2022-03-31 07:00:00|7567.8|7566.8|7586.6|7585.6|7594.1|7593.1|7567.8|7566.8|2403
1648710300000|2022-03-31 07:05:00|7586.3|7585.3|7580.8|7579.8|7589.8|7588.8|7578.8|7577.8|1336
1648710600000|2022-03-31 07:10:00|7581.3|7580.3|7586.3|7585.3|7590.1|7589.1|7578.6|7577.6|742
1648710900000|2022-03-31 07:15:00|7586.8|7585.8|7591.3|7590.3|7593.8|7592.8|7583.8|7582.8|640
1648711200000|2022-03-31 07:20:00|7590.8|7589.8|7586.6|7585.6|7591.6|7590.6|7584.6|7583.6|531
1648711500000|2022-03-31 07:25:00|7586.3|7585.3|7587.8|7586.8|7592.1|7591.1|7586.3|7585.3|496
1648711800000|2022-03-31 07:30:00|7587.6|7586.6|7584.3|7583.3|7588.6|7587.6|7584.1|7583.1|582
1648712100000|2022-03-31 07:35:00|7584.1|7583.1|7588.1|7587.1|7590.3|7589.3|7584.1|7583.1|395
1648712400000|2022-03-31 07:40:00|7588.6|7587.6|7589.9|7588.9|7592.9|7591.9|7587.1|7586.1|591
1648712700000|2022-03-31 07:45:00|7589.2|7588.2|7593.4|7592.4|7593.4|7592.4|7586.4|7585.4|335
1648713000000|2022-03-31 07:50:00|7593.2|7592.2|7592.4|7591.4|7594.4|7593.4|7590.2|7589.2|491
1648713300000|2022-03-31 07:55:00|7592.7|7591.7|7585.2|7584.2|7593.9|7592.9|7585.2|7584.2|410
1648713600000|2022-03-31 08:00:00|7585.4|7584.4|7581.9|7580.9|7587.9|7586.9|7579.2|7578.2|410
1648713900000|2022-03-31 08:05:00|7582.2|7581.2|7583.2|7582.2|7586.9|7585.9|7580.9|7579.9|357
1648714200000|2022-03-31 08:10:00|7583.7|7582.7|7578.7|7577.7|7584.2|7583.2|7577.9|7576.9|421
1648714500000|2022-03-31 08:15:00|7579.4|7578.4|7577.9|7576.9|7580.4|7579.4|7576.2|7575.2|445
1648714800000|2022-03-31 08:20:00|7578.2|7577.2|7572.2|7571.2|7578.2|7577.2|7571.9|7570.9|511
1648715100000|2022-03-31 08:25:00|7572.4|7571.4|7573.2|7572.2|7578.4|7577.4|7571.7|7570.7|479
1648715400000|2022-03-31 08:30:00|7573.4|7572.4|7576.4|7575.4|7577.4|7576.4|7573.2|7572.2|271
1648715700000|2022-03-31 08:35:00|7576.2|7575.2|7575.2|7574.2|7577.9|7576.9|7572.2|7571.2|344
1648716000000|2022-03-31 08:40:00|7575.4|7574.4|7573.2|7572.2|7576.7|7575.7|7572.9|7571.9|288
1648716300000|2022-03-31 08:45:00|7573.4|7572.4|7572.4|7571.4|7574.4|7573.4|7570.2|7569.2|250
1648716600000|2022-03-31 08:50:00|7572.7|7571.7|7578.9|7577.9|7579.7|7578.7|7571.9|7570.9|233
1648716900000|2022-03-31 08:55:00|7579.4|7578.4|7580.4|7579.4|7583.2|7582.2|7578.4|7577.4|211
1648717200000|2022-03-31 09:00:00|7580.7|7579.7|7573.9|7572.9|7581.9|7580.9|7573.7|7572.7|318
1648717500000|2022-03-31 09:05:00|7573.7|7572.7|7568.4|7567.4|7575.9|7574.9|7566.2|7565.2|434
1648717800000|2022-03-31 09:10:00|7568.7|7567.7|7569.2|7568.2|7570.7|7569.7|7565.2|7564.2|461
1648718100000|2022-03-31 09:15:00|7568.7|7567.7|7572.4|7571.4|7572.9|7571.9|7566.7|7565.7|390
1648718400000|2022-03-31 09:20:00|7572.7|7571.7|7574.4|7573.4|7575.7|7574.7|7570.4|7569.4|377
1648718700000|2022-03-31 09:25:00|7574.7|7573.7|7571.2|7570.2|7576.4|7575.4|7569.2|7568.2|257
1648719000000|2022-03-31 09:30:00|7571.4|7570.4|7574.2|7573.2|7574.2|7573.2|7569.2|7568.2|264
1648719300000|2022-03-31 09:35:00|7573.9|7572.9|7572.9|7571.9|7575.2|7574.2|7572.4|7571.4|180
1648719600000|2022-03-31 09:40:00|7573.2|7572.2|7570.4|7569.4|7576.9|7575.9|7570.2|7569.2|283
1648719900000|2022-03-31 09:45:00|7570.7|7569.7|7573.7|7572.7|7574.9|7573.9|7570.7|7569.7|269
1648720200000|2022-03-31 09:50:00|7573.4|7572.4|7568.4|7567.4|7574.2|7573.2|7567.7|7566.7|336
1648720500000|2022-03-31 09:55:00|7568.7|7567.7|7568.2|7567.2|7571.7|7570.7|7568.2|7567.2|405
1648720800000|2022-03-31 10:00:00|7568.4|7567.4|7567.4|7566.4|7569.7|7568.7|7566.2|7565.2|390
1648721100000|2022-03-31 10:05:00|7567.7|7566.7|7569.2|7568.2|7569.4|7568.4|7565.7|7564.7|417
1648721400000|2022-03-31 10:10:00|7568.7|7567.7|7565.7|7564.7|7569.7|7568.7|7565.2|7564.2|319
1648721700000|2022-03-31 10:15:00|7565.9|7564.9|7559.7|7558.7|7568.4|7567.4|7559.7|7558.7|377
1648722000000|2022-03-31 10:20:00|7559.2|7558.2|7563.2|7562.2|7563.7|7562.7|7558.9|7557.9|575
1648722300000|2022-03-31 10:25:00|7562.7|7561.7|7564.7|7563.7|7565.9|7564.9|7561.7|7560.7|357
1648722600000|2022-03-31 10:30:00|7565.2|7564.2|7563.2|7562.2|7566.7|7565.7|7563.2|7562.2|205
1648722900000|2022-03-31 10:35:00|7563.4|7562.4|7558.4|7557.4|7563.9|7562.9|7557.7|7556.7|373
1648723200000|2022-03-31 10:40:00|7558.2|7557.2|7557.9|7556.9|7561.4|7560.4|7557.4|7556.4|210
1648723500000|2022-03-31 10:45:00|7558.2|7557.2|7561.7|7560.7|7561.7|7560.7|7556.4|7555.4|447
1648723800000|2022-03-31 10:50:00|7561.4|7560.4|7558.9|7557.9|7562.4|7561.4|7557.2|7556.2|278
1648724100000|2022-03-31 10:55:00|7559.2|7558.2|7563.7|7562.7|7564.4|7563.4|7556.4|7555.4|765
1648724400000|2022-03-31 11:00:00|7563.2|7562.2|7562.2|7561.2|7566.7|7565.7|7561.4|7560.4|585
1648724700000|2022-03-31 11:05:00|7561.7|7560.7|7555.2|7554.2|7561.7|7560.7|7554.7|7553.7|401
1648725000000|2022-03-31 11:10:00|7554.9|7553.9|7556.2|7555.2|7558.2|7557.2|7554.4|7553.4|242
1648725300000|2022-03-31 11:15:00|7556.4|7555.4|7553.9|7552.9|7557.7|7556.7|7553.2|7552.2|387
1648725600000|2022-03-31 11:20:00|7554.2|7553.2|7553.7|7552.7|7557.4|7556.4|7552.7|7551.7|230
1648725900000|2022-03-31 11:25:00|7553.4|7552.4|7556.2|7555.2|7557.9|7556.9|7553.4|7552.4|328
1648726200000|2022-03-31 11:30:00|7555.9|7554.9|7562.2|7561.2|7562.4|7561.4|7555.7|7554.7|362
1648726500000|2022-03-31 11:35:00|7561.9|7560.9|7561.7|7560.7|7562.7|7561.7|7560.9|7559.9|146
1648726800000|2022-03-31 11:40:00|7562.2|7561.2|7565.9|7564.9|7566.7|7565.7|7561.4|7560.4|311
1648727100000|2022-03-31 11:45:00|7566.2|7565.2|7570.7|7569.7|7570.7|7569.7|7565.4|7564.4|254
1648727400000|2022-03-31 11:50:00|7570.2|7569.2|7569.9|7568.9|7572.2|7571.2|7569.7|7568.7|348
1648727700000|2022-03-31 11:55:00|7569.7|7568.7|7566.9|7565.9|7570.2|7569.2|7566.4|7565.4|166
1648728000000|2022-03-31 12:00:00|7566.7|7565.7|7568.2|7567.2|7568.4|7567.4|7565.9|7564.9|150
1648728300000|2022-03-31 12:05:00|7567.7|7566.7|7567.2|7566.2|7569.2|7568.2|7565.2|7564.2|269
1648728600000|2022-03-31 12:10:00|7566.7|7565.7|7567.2|7566.2|7568.2|7567.2|7566.7|7565.7|294
1648728900000|2022-03-31 12:15:00|7567.4|7566.4|7563.9|7562.9|7567.4|7566.4|7563.2|7562.2|254
1648729200000|2022-03-31 12:20:00|7563.7|7562.7|7565.2|7564.2|7566.2|7565.2|7563.7|7562.7|172
1648729500000|2022-03-31 12:25:00|7564.9|7563.9|7563.4|7562.4|7565.7|7564.7|7562.9|7561.9|274
1648729800000|2022-03-31 12:30:00|7563.7|7562.7|7559.2|7558.2|7564.7|7563.7|7558.7|7557.7|293
1648730100000|2022-03-31 12:35:00|7559.7|7558.7|7561.2|7560.2|7561.2|7560.2|7555.9|7554.9|240
1648730400000|2022-03-31 12:40:00|7560.9|7559.9|7561.4|7560.4|7562.7|7561.7|7558.9|7557.9|381
1648730700000|2022-03-31 12:45:00|7561.7|7560.7|7561.7|7560.7|7562.4|7561.4|7559.9|7558.9|199
1648731000000|2022-03-31 12:50:00|7561.9|7560.9|7559.7|7558.7|7562.4|7561.4|7559.4|7558.4|238
1648731300000|2022-03-31 12:55:00|7559.4|7558.4|7562.9|7561.9|7564.7|7563.7|7559.2|7558.2|348
1648731600000|2022-03-31 13:00:00|7563.4|7562.4|7567.7|7566.7|7570.9|7569.9|7563.2|7562.2|548
1648731900000|2022-03-31 13:05:00|7568.2|7567.2|7567.4|7566.4|7571.2|7570.2|7567.4|7566.4|329
1648732200000|2022-03-31 13:10:00|7567.7|7566.7|7563.7|7562.7|7568.4|7567.4|7557.4|7556.4|709
1648732500000|2022-03-31 13:15:00|7563.4|7562.4|7561.2|7560.2|7563.7|7562.7|7557.2|7556.2|672
1648732800000|2022-03-31 13:20:00|7560.2|7559.2|7561.9|7560.9|7563.9|7562.9|7559.7|7558.7|766
1648733100000|2022-03-31 13:25:00|7561.7|7560.7|7549.7|7548.7|7562.2|7561.2|7549.2|7548.2|689
1648733400000|2022-03-31 13:30:00|7550.2|7549.2|7551.7|7550.7|7556.7|7555.7|7547.7|7546.7|1153
1648733700000|2022-03-31 13:35:00|7551.4|7550.4|7546.2|7545.2|7551.4|7550.4|7540.2|7539.2|1074
1648734000000|2022-03-31 13:40:00|7545.7|7544.7|7544.9|7543.9|7549.4|7548.4|7542.9|7541.9|743
1648734300000|2022-03-31 13:45:00|7544.7|7543.7|7553.2|7552.2|7553.7|7552.7|7541.9|7540.9|998
1648734600000|2022-03-31 13:50:00|7552.7|7551.7|7549.7|7548.7|7555.9|7554.9|7548.4|7547.4|874
1648734900000|2022-03-31 13:55:00|7549.9|7548.9|7548.2|7547.2|7553.2|7552.2|7546.2|7545.2|784
1648735200000|2022-03-31 14:00:00|7548.4|7547.4|7547.7|7546.7|7552.2|7551.2|7545.7|7544.7|1079
1648735500000|2022-03-31 14:05:00|7547.4|7546.4|7535.7|7534.7|7548.2|7547.2|7535.2|7534.2|1182
1648735800000|2022-03-31 14:10:00|7535.4|7534.4|7535.7|7534.7|7537.2|7536.2|7531.9|7530.9|995
1648736100000|2022-03-31 14:15:00|7535.9|7534.9|7536.2|7535.2|7539.2|7538.2|7531.9|7530.9|610
1648736400000|2022-03-31 14:20:00|7535.2|7534.2|7532.7|7531.7|7540.7|7539.7|7529.7|7528.7|959
1648736700000|2022-03-31 14:25:00|7532.9|7531.9|7527.7|7526.7|7533.7|7532.7|7527.2|7526.2|919
1648737000000|2022-03-31 14:30:00|7528.2|7527.2|7532.4|7531.4|7533.7|7532.7|7526.9|7525.9|985
1648737300000|2022-03-31 14:35:00|7532.2|7531.2|7536.2|7535.2|7537.7|7536.7|7532.2|7531.2|937
1648737600000|2022-03-31 14:40:00|7535.9|7534.9|7529.7|7528.7|7536.2|7535.2|7528.7|7527.7|594
1648737900000|2022-03-31 14:45:00|7529.2|7528.2|7537.7|7536.7|7540.7|7539.7|7528.7|7527.7|1306
1648738200000|2022-03-31 14:50:00|7537.4|7536.4|7531.7|7530.7|7538.7|7537.7|7529.4|7528.4|693
1648738500000|2022-03-31 14:55:00|7531.9|7530.9|7549.2|7548.2|7551.7|7550.7|7531.9|7530.9|1963
1648738800000|2022-03-31 15:00:00|7549.7|7548.7|7540.7|7539.7|7549.9|7548.9|7538.2|7537.2|868
1648739100000|2022-03-31 15:05:00|7539.9|7538.9|7534.9|7533.9|7539.9|7538.9|7531.4|7530.4|958
1648739400000|2022-03-31 15:10:00|7534.7|7533.7|7535.2|7534.2|7538.9|7537.9|7533.4|7532.4|829
1648739700000|2022-03-31 15:15:00|7535.4|7534.4|7532.9|7531.9|7536.2|7535.2|7532.2|7531.2|1056
1648740000000|2022-03-31 15:20:00|7532.7|7531.7|7532.2|7531.2|7533.7|7532.7|7529.7|7528.7|1529
1648740300000|2022-03-31 15:25:00|7532.7|7531.7|7536.2|7534.2|7536.2|7535.2|7518.2|7517.2|13242
1648740600000|2022-03-31 15:30:00|7535.9|7533.9|7514.7|7512.7|7536.4|7534.4|7504.2|7502.2|14451
1648740900000|2022-03-31 15:35:00|7513.9|7511.9|7526.2|7524.2|7528.7|7526.7|7513.2|7511.2|3851
1648741200000|2022-03-31 15:40:00|7526.4|7524.4|7526.9|7524.9|7531.7|7529.7|7522.7|7520.7|848
1648741500000|2022-03-31 15:45:00|7526.7|7524.7|7527.7|7525.7|7528.2|7526.2|7525.4|7523.4|597
1648741800000|2022-03-31 15:50:00|7526.9|7524.9|7528.2|7526.2|7530.2|7528.2|7526.2|7524.2|485
1648742100000|2022-03-31 15:55:00|7527.9|7525.9|7533.4|7531.4|7533.4|7531.4|7525.7|7523.7|308
1648742400000|2022-03-31 16:00:00|7533.2|7531.2|7529.9|7527.9|7534.7|7532.7|7528.7|7526.7|172
1648742700000|2022-03-31 16:05:00|7530.2|7528.2|7532.2|7530.2|7532.7|7530.7|7527.9|7525.9|162
1648743000000|2022-03-31 16:10:00|7531.9|7529.9|7532.7|7530.7|7533.2|7531.2|7531.2|7529.2|289
1648743300000|2022-03-31 16:15:00|7533.2|7531.2|7534.2|7532.2|7535.7|7533.7|7532.7|7530.7|281
1648743600000|2022-03-31 16:20:00|7533.9|7531.9|7533.7|7531.7|7535.9|7533.9|7533.4|7531.4|409
1648743900000|2022-03-31 16:25:00|7533.9|7531.9|7533.9|7531.9|7534.2|7532.2|7530.7|7528.7|223
1648744200000|2022-03-31 16:30:00|7533.7|7531.7|7532.4|7530.4|7535.7|7533.7|7530.7|7528.7|175
1648744500000|2022-03-31 16:35:00|7531.9|7529.9|7530.9|7528.9|7534.9|7532.9|7529.9|7527.9|106
1648744800000|2022-03-31 16:40:00|7530.7|7528.7|7531.4|7529.4|7533.4|7531.4|7529.7|7527.7|161
1648745100000|2022-03-31 16:45:00|7530.9|7528.9|7527.7|7525.7|7531.9|7529.9|7525.4|7523.4|174
1648745400000|2022-03-31 16:50:00|7527.4|7525.4|7526.2|7524.2|7528.2|7526.2|7524.7|7522.7|161
1648745700000|2022-03-31 16:55:00|7526.4|7524.4|7528.2|7526.2|7529.7|7527.7|7525.7|7523.7|114
1648746000000|2022-03-31 17:00:00|7528.9|7526.9|7527.4|7525.4|7529.2|7527.2|7526.2|7524.2|74
1648746300000|2022-03-31 17:05:00|7527.9|7525.9|7522.7|7520.7|7528.7|7526.7|7521.7|7519.7|127
1648746600000|2022-03-31 17:10:00|7522.4|7520.4|7523.7|7521.7|7524.9|7522.9|7520.7|7518.7|164
1648746900000|2022-03-31 17:15:00|7523.2|7521.2|7525.2|7523.2|7525.9|7523.9|7521.7|7519.7|96
1648747200000|2022-03-31 17:20:00|7524.9|7522.9|7522.7|7520.7|7524.9|7522.9|7521.7|7519.7|86
1648747500000|2022-03-31 17:25:00|7522.4|7520.4|7526.7|7524.7|7526.9|7524.9|7521.7|7519.7|82
1648747800000|2022-03-31 17:30:00|7526.4|7524.4|7525.2|7523.2|7527.9|7525.9|7524.4|7522.4|104
1648748100000|2022-03-31 17:35:00|7524.9|7522.9|7524.4|7522.4|7524.9|7522.9|7522.9|7520.9|94
1648748400000|2022-03-31 17:40:00|7524.2|7522.2|7527.2|7525.2|7527.7|7525.7|7524.2|7522.2|83
1648748700000|2022-03-31 17:45:00|7526.9|7524.9|7524.7|7522.7|7527.7|7525.7|7524.2|7522.2|73
1648749000000|2022-03-31 17:50:00|7525.2|7523.2|7525.9|7523.9|7528.7|7526.7|7525.2|7523.2|108
1648749300000|2022-03-31 17:55:00|7525.4|7523.4|7523.4|7521.4|7527.4|7525.4|7522.7|7520.7|81
1648749600000|2022-03-31 18:00:00|7523.7|7521.7|7519.4|7517.4|7523.7|7521.7|7518.9|7516.9|129
1648749900000|2022-03-31 18:05:00|7519.7|7517.7|7518.9|7516.9|7521.2|7519.2|7517.9|7515.9|111
1648750200000|2022-03-31 18:10:00|7518.7|7516.7|7518.4|7516.4|7520.4|7518.4|7517.4|7515.4|84
1648750500000|2022-03-31 18:15:00|7518.7|7516.7|7519.2|7517.2|7520.2|7518.2|7517.4|7515.4|91
1648750800000|2022-03-31 18:20:00|7518.9|7516.9|7520.7|7518.7|7522.4|7520.4|7518.7|7516.7|95
1648751100000|2022-03-31 18:25:00|7520.9|7518.9|7519.9|7517.9|7521.2|7519.2|7517.2|7515.2|121
1648751400000|2022-03-31 18:30:00|7520.2|7518.2|7517.2|7515.2|7521.2|7519.2|7517.2|7515.2|101
1648751700000|2022-03-31 18:35:00|7516.9|7514.9|7518.2|7516.2|7519.9|7517.9|7515.9|7513.9|168
1648752000000|2022-03-31 18:40:00|7518.4|7516.4|7517.7|7515.7|7519.2|7517.2|7515.9|7513.9|112
1648752300000|2022-03-31 18:45:00|7517.9|7515.9|7516.2|7514.2|7520.2|7518.2|7515.2|7513.2|182
1648752600000|2022-03-31 18:50:00|7515.7|7513.7|7516.2|7514.2|7517.4|7515.4|7514.2|7512.2|119
1648752900000|2022-03-31 18:55:00|7515.4|7513.4|7522.9|7520.9|7523.2|7521.2|7515.2|7513.2|168
1648753200000|2022-03-31 19:00:00|7523.2|7521.2|7524.9|7522.9|7529.7|7527.7|7522.7|7520.7|193
1648753500000|2022-03-31 19:05:00|7525.2|7523.2|7522.7|7520.7|7528.2|7526.2|7522.7|7520.7|177
1648753800000|2022-03-31 19:10:00|7522.9|7520.9|7521.4|7519.4|7522.9|7520.9|7519.4|7517.4|129
1648754100000|2022-03-31 19:15:00|7521.7|7519.7|7519.2|7517.2|7523.4|7521.4|7518.9|7516.9|87
1648754400000|2022-03-31 19:20:00|7518.9|7516.9|7515.4|7513.4|7519.2|7517.2|7514.4|7512.4|85
1648754700000|2022-03-31 19:25:00|7515.2|7513.2|7512.7|7510.7|7516.4|7514.4|7512.7|7510.7|107
1648755000000|2022-03-31 19:30:00|7513.2|7511.2|7512.2|7510.2|7515.9|7513.9|7509.7|7507.7|185
1648755300000|2022-03-31 19:35:00|7511.9|7509.9|7514.7|7512.7|7517.7|7515.7|7510.9|7508.9|140
1648755600000|2022-03-31 19:40:00|7514.4|7512.4|7508.4|7506.4|7515.2|7513.2|7507.7|7505.7|203
1648755900000|2022-03-31 19:45:00|7508.7|7506.7|7506.7|7504.7|7511.4|7509.4|7506.7|7504.7|325
1648756200000|2022-03-31 19:50:00|7505.9|7503.9|7501.4|7499.4|7508.9|7506.9|7498.4|7496.4|864
1648756500000|2022-03-31 19:55:00|7501.7|7499.7|7490.9|7486.9|7503.7|7501.7|7489.7|7486.9|1150
1648756800000|2022-03-31 20:00:00|7491.7|7487.7|7495.5|7491.5|7508.5|7504.5|7491.7|7487.7|0
1648757100000|2022-03-31 20:05:00|7495.9|7491.9|7501.5|7497.5|7503.9|7499.9|7493.5|7489.5|0
1648757400000|2022-03-31 20:10:00|7501.9|7497.9|7511.2|7507.2|7513.3|7509.3|7501.9|7497.9|0
1648757700000|2022-03-31 20:15:00|7510.8|7506.8|7508.4|7504.4|7513|7509|7508.4|7504.4|0
1648758000000|2022-03-31 20:20:00|7508.6|7504.6|7502.1|7498.1|7509.2|7505.2|7501.5|7497.5|0
1648758300000|2022-03-31 20:25:00|7501.8|7497.8|7505.8|7501.8|7506.6|7502.6|7500|7496|0
1648758600000|2022-03-31 20:30:00|7505.6|7501.6|7507.1|7503.1|7508.7|7504.7|7505.4|7501.4|0
1648758900000|2022-03-31 20:35:00|7506.9|7502.9|7508.9|7504.9|7510.5|7506.5|7505.9|7501.9|0
1648759200000|2022-03-31 20:40:00|7509.1|7505.1|7511.1|7507.1|7511.5|7507.5|7509.1|7505.1|0
1648759500000|2022-03-31 20:45:00|7511.9|7507.9|7510.7|7506.7|7512.9|7508.9|7507.3|7503.3|0
1648759800000|2022-03-31 20:50:00|7511.2|7507.2|7510.4|7506.4|7511.8|7507.8|7507.5|7503.5|0
1648760100000|2022-03-31 20:55:00|7510.8|7506.8|7511.2|7507.2|7511.8|7507.8|7509.7|7505.7|0
1648760400000|2022-03-31 21:00:00|7510.6|7506.6|7510|7506|7511.3|7507.3|7509.9|7505.9|0
1648760700000|2022-03-31 21:05:00|7509.9|7505.9|7510|7506|7510.5|7506.5|7509.7|7505.7|0
1648761000000|2022-03-31 21:10:00|7509.9|7505.9|7510.1|7506.1|7510.3|7506.3|7509.8|7505.8|0
1648761300000|2022-03-31 21:15:00|7510|7506|7510|7506|7510.1|7506.1|7509.7|7505.7|0
1648761600000|2022-03-31 21:20:00|7509.9|7505.9|7508.2|7504.2|7509.9|7505.9|7508.2|7504.2|0
1648761900000|2022-03-31 21:25:00|7508.6|7504.6|7507|7503|7509|7505|7507|7503|0
1648762200000|2022-03-31 21:30:00|7506.9|7502.9|7506.5|7502.5|7508|7504|7505.9|7501.9|0
1648762500000|2022-03-31 21:35:00|7506.6|7502.6|7505.4|7501.4|7506.6|7502.6|7505|7501|0
1648762800000|2022-03-31 21:40:00|7505.6|7501.6|7503|7499|7505.6|7501.6|7502.2|7498.2|0
1648763100000|2022-03-31 21:45:00|7502.6|7498.6|7503.2|7499.2|7504.3|7500.3|7502.6|7498.6|0
1648763400000|2022-03-31 21:50:00|7503.5|7499.5|7503.9|7499.9|7505.6|7501.6|7503.5|7499.5|0
1648763700000|2022-03-31 21:55:00|7502.3|7498.3|7502.6|7498.6|7503.5|7499.5|7501.4|7497.4|0
1648764000000|2022-03-31 22:00:00|7502.8|7498.8|7510.3|7506.3|7512.1|7508.1|7502.8|7498.8|0
1648764300000|2022-03-31 22:05:00|7510.1|7506.1|7508.8|7504.8|7511.2|7507.2|7508.3|7504.3|0
1648764600000|2022-03-31 22:10:00|7509.2|7505.2|7506.7|7502.7|7509.3|7505.3|7505.7|7501.7|0
1648764900000|2022-03-31 22:15:00|7506.9|7502.9|7504.3|7500.3|7507.5|7503.5|7503|7499|0
1648765200000|2022-03-31 22:20:00|7503.9|7499.9|7503.7|7499.7|7504.8|7500.8|7501.6|7497.6|0
1648765500000|2022-03-31 22:25:00|7504.1|7500.1|7502.2|7498.2|7504.3|7500.3|7502.2|7498.2|0
1648765800000|2022-03-31 22:30:00|7502.4|7498.4|7507.5|7503.5|7507.5|7503.5|7502.4|7498.4|0
1648766100000|2022-03-31 22:35:00|7507.7|7503.7|7508.5|7504.5|7509.4|7505.4|7507.5|7503.5|0
1648766400000|2022-03-31 22:40:00|7508.9|7504.9|7506|7502|7509.3|7505.3|7505.8|7501.8|0
1648766700000|2022-03-31 22:45:00|7506.2|7502.2|7503.1|7499.1|7507.5|7503.5|7503.1|7499.1|0
1648767000000|2022-03-31 22:50:00|7503.5|7499.5|7504.1|7500.1|7505.2|7501.2|7503.5|7499.5|0
1648767300000|2022-03-31 22:55:00|7504.5|7500.5|7504.1|7500.1|7504.5|7500.5|7502.9|7498.9|0
1648767600000|2022-03-31 23:00:00|7504.5|7500.5|7503.7|7499.7|7505.4|7501.4|7503.7|7499.7|0
1648767900000|2022-03-31 23:05:00|7503.3|7499.3|7504.5|7500.5|7504.9|7500.9|7502.9|7498.9|0
1648768200000|2022-03-31 23:10:00|7504.1|7500.1|7505.9|7501.9|7506.5|7502.5|7503.7|7499.7|0
1648768500000|2022-03-31 23:15:00|7505.5|7501.5|7506.5|7502.5|7507.7|7503.7|7504.7|7500.7|0
1648768800000|2022-03-31 23:20:00|7506.7|7502.7|7506.5|7502.5|7506.8|7502.8|7504.7|7500.7|0
1648769100000|2022-03-31 23:25:00|7506.3|7502.3|7506.7|7502.7|7506.7|7502.7|7505.4|7501.4|0
1648769400000|2022-03-31 23:30:00|7506.3|7502.3|7505.9|7501.9|7507.9|7503.9|7505.1|7501.1|0
1648769700000|2022-03-31 23:35:00|7506.1|7502.1|7508.1|7504.1|7508.5|7504.5|7506.1|7502.1|0
1648770000000|2022-03-31 23:40:00|7507.7|7503.7|7510.2|7506.2|7511.4|7507.4|7507.7|7503.7|0
1648770300000|2022-03-31 23:45:00|7509.8|7505.8|7505.1|7501.1|7509.8|7505.8|7505.1|7501.1|0
1648770600000|2022-03-31 23:50:00|7505.5|7501.5|7506.7|7502.7|7506.7|7502.7|7504.3|7500.3|0
1648770900000|2022-03-31 23:55:00|7507.1|7503.1|7508.9|7504.9|7509.7|7505.7|7505.5|7501.5|0
1648771200000|2022-04-01 00:00:00|7509.3|7505.3|7501.7|7498.7|7511.4|7507.4|7501.4|7498.4|124
1648771500000|2022-04-01 00:05:00|7501.4|7498.4|7504.4|7501.4|7506.9|7503.9|7501.2|7498.2|20
1648771800000|2022-04-01 00:10:00|7504.2|7501.2|7507.2|7504.2|7508.2|7505.2|7503.7|7500.7|31
1648772100000|2022-04-01 00:15:00|7507.4|7504.4|7506.4|7503.4|7511.9|7508.9|7504.2|7501.2|147
1648772400000|2022-04-01 00:20:00|7506.7|7503.7|7508.9|7505.9|7510.7|7507.7|7504.4|7501.4|38
1648772700000|2022-04-01 00:25:00|7509.2|7506.2|7506.9|7503.9|7509.2|7506.2|7504.4|7501.4|26
1648773000000|2022-04-01 00:30:00|7507.2|7504.2|7503.7|7500.7|7507.7|7504.7|7502.7|7499.7|23
1648773300000|2022-04-01 00:35:00|7504.4|7501.4|7508.9|7505.9|7510.7|7507.7|7501.4|7498.4|49
1648773600000|2022-04-01 00:40:00|7509.2|7506.2|7513.4|7510.4|7514.9|7511.9|7509.2|7506.2|33
1648773900000|2022-04-01 00:45:00|7513.2|7510.2|7511.7|7508.7|7513.4|7510.4|7509.4|7506.4|20
1648774200000|2022-04-01 00:50:00|7510.4|7507.4|7513.4|7510.4|7514.2|7511.2|7508.4|7505.4|22
1648774500000|2022-04-01 00:55:00|7513.2|7510.2|7516.9|7513.9|7516.9|7513.9|7510.9|7507.9|24
1648774800000|2022-04-01 01:00:00|7515.9|7512.9|7515.7|7512.7|7516.7|7513.7|7513.2|7510.2|22
1648775100000|2022-04-01 01:05:00|7515.4|7512.4|7516.2|7513.2|7516.9|7513.9|7514.9|7511.9|15
1648775400000|2022-04-01 01:10:00|7515.9|7512.9|7517.2|7514.2|7518.2|7515.2|7514.2|7511.2|20
1648775700000|2022-04-01 01:15:00|7516.9|7513.9|7519.4|7516.4|7520.7|7517.7|7515.7|7512.7|27
1648776000000|2022-04-01 01:20:00|7519.7|7516.7|7521.4|7518.4|7522.7|7519.7|7518.9|7515.9|28
1648776300000|2022-04-01 01:25:00|7521.7|7518.7|7519.9|7516.9|7521.9|7518.9|7517.4|7514.4|33
1648776600000|2022-04-01 01:30:00|7519.4|7516.4|7519.7|7516.7|7521.2|7518.2|7516.9|7513.9|19
1648776900000|2022-04-01 01:35:00|7519.4|7516.4|7514.2|7511.2|7519.9|7516.9|7511.9|7508.9|21
1648777200000|2022-04-01 01:40:00|7514.4|7511.4|7515.4|7512.4|7517.4|7514.4|7512.9|7509.9|25
1648777500000|2022-04-01 01:45:00|7515.2|7512.2|7514.9|7511.9|7515.9|7512.9|7512.4|7509.4|25
1648777800000|2022-04-01 01:50:00|7514.7|7511.7|7515.7|7512.7|7520.7|7517.7|7514.7|7511.7|52
1648778100000|2022-04-01 01:55:00|7515.4|7512.4|7516.9|7513.9|7517.9|7514.9|7514.4|7511.4|21
1648778400000|2022-04-01 02:00:00|7515.7|7512.7|7517.7|7514.7|7519.2|7516.2|7515.4|7512.4|12
1648778700000|2022-04-01 02:05:00|7517.9|7514.9|7515.9|7512.9|7518.7|7515.7|7515.7|7512.7|27
1648779000000|2022-04-01 02:10:00|7516.2|7513.2|7519.2|7516.2|7520.4|7517.4|7515.9|7512.9|16
1648779300000|2022-04-01 02:15:00|7519.4|7516.4|7520.2|7517.2|7520.4|7517.4|7518.9|7515.9|26
1648779600000|2022-04-01 02:20:00|7520.4|7517.4|7518.9|7515.9|7520.7|7517.7|7516.4|7513.4|17
1648779900000|2022-04-01 02:25:00|7518.7|7515.7|7518.9|7515.9|7519.9|7516.9|7517.7|7514.7|12
1648780200000|2022-04-01 02:30:00|7519.2|7516.2|7520.7|7517.7|7521.7|7518.7|7518.7|7515.7|15
1648780500000|2022-04-01 02:35:00|7521.2|7518.2|7522.9|7519.9|7524.2|7521.2|7520.7|7517.7|9
1648780800000|2022-04-01 02:40:00|7522.7|7519.7|7524.9|7521.9|7525.9|7522.9|7522.4|7519.4|31
1648781100000|2022-04-01 02:45:00|7525.2|7522.2|7527.2|7524.2|7527.4|7524.4|7524.2|7521.2|24
1648781400000|2022-04-01 02:50:00|7526.4|7523.4|7524.7|7521.7|7527.4|7524.4|7524.7|7521.7|13
1648781700000|2022-04-01 02:55:00|7523.2|7520.2|7525.2|7522.2|7525.9|7522.9|7523.2|7520.2|23
1648782000000|2022-04-01 03:00:00|7524.9|7521.9|7527.7|7524.7|7527.7|7524.7|7524.9|7521.9|12
1648782300000|2022-04-01 03:05:00|7527.4|7524.4|7525.7|7522.7|7527.7|7524.7|7525.4|7522.4|8
1648782600000|2022-04-01 03:10:00|7525.9|7522.9|7528.4|7525.4|7528.7|7525.7|7525.7|7522.7|6
1648782900000|2022-04-01 03:15:00|7528.7|7525.7|7527.9|7524.9|7528.9|7525.9|7527.9|7524.9|6
1648783200000|2022-04-01 03:20:00|7527.7|7524.7|7525.9|7522.9|7527.9|7524.9|7525.9|7522.9|17
1648783500000|2022-04-01 03:25:00|7526.7|7523.7|7525.9|7522.9|7527.2|7524.2|7525.7|7522.7|6
1648783800000|2022-04-01 03:30:00|7526.2|7523.2|7525.9|7522.9|7527.4|7524.4|7525.4|7522.4|9
1648784100000|2022-04-01 03:35:00|7526.2|7523.2|7524.2|7521.2|7526.2|7523.2|7523.2|7520.2|20
1648784400000|2022-04-01 03:40:00|7523.9|7520.9|7524.7|7521.7|7526.2|7523.2|7523.4|7520.4|23
1648784700000|2022-04-01 03:45:00|7524.4|7521.4|7525.7|7522.7|7525.7|7522.7|7523.9|7520.9|20
1648785000000|2022-04-01 03:50:00|7525.9|7522.9|7524.9|7521.9|7526.4|7523.4|7524.7|7521.7|11
1648785300000|2022-04-01 03:55:00|7524.7|7521.7|7525.7|7522.7|7525.7|7522.7|7523.2|7520.2|31
1648785600000|2022-04-01 04:00:00|7525.9|7522.9|7523.9|7520.9|7525.9|7522.9|7522.7|7519.7|30
1648785900000|2022-04-01 04:05:00|7524.2|7521.2|7526.2|7523.2|7526.2|7523.2|7523.2|7520.2|20
1648786200000|2022-04-01 04:10:00|7525.4|7522.4|7526.4|7523.4|7526.4|7523.4|7524.2|7521.2|20
1648786500000|2022-04-01 04:15:00|7526.2|7523.2|7525.9|7522.9|7527.2|7524.2|7525.2|7522.2|11
1648786800000|2022-04-01 04:20:00|7526.2|7523.2|7525.4|7522.4|7526.7|7523.7|7525.2|7522.2|21
1648787100000|2022-04-01 04:25:00|7525.2|7522.2|7524.4|7521.4|7525.7|7522.7|7523.7|7520.7|13
1648787400000|2022-04-01 04:30:00|7524.2|7521.2|7524.9|7521.9|7525.9|7522.9|7523.9|7520.9|28
1648787700000|2022-04-01 04:35:00|7524.2|7521.2|7522.9|7519.9|7524.9|7521.9|7522.7|7519.7|38
1648788000000|2022-04-01 04:40:00|7522.2|7519.2|7522.4|7519.4|7523.4|7520.4|7520.2|7517.2|28
1648788300000|2022-04-01 04:45:00|7522.7|7519.7|7523.7|7520.7|7524.2|7521.2|7521.7|7518.7|26
1648788600000|2022-04-01 04:50:00|7523.9|7520.9|7520.7|7517.7|7523.9|7520.9|7518.7|7515.7|23
1648788900000|2022-04-01 04:55:00|7520.9|7517.9|7520.7|7517.7|7523.4|7520.4|7520.2|7517.2|27
1648789200000|2022-04-01 05:00:00|7520.9|7517.9|7523.2|7520.2|7523.4|7520.4|7519.7|7516.7|24
1648789500000|2022-04-01 05:05:00|7522.9|7519.9|7524.4|7521.4|7524.7|7521.7|7521.2|7518.2|31
1648789800000|2022-04-01 05:10:00|7523.7|7520.7|7527.2|7524.2|7527.2|7524.2|7521.9|7518.9|58
1648790100000|2022-04-01 05:15:00|7527.4|7524.4|7527.4|7524.4|7528.2|7525.2|7526.7|7523.7|19
1648790400000|2022-04-01 05:20:00|7527.2|7524.2|7526.4|7523.4|7527.2|7524.2|7525.2|7522.2|29
1648790700000|2022-04-01 05:25:00|7526.7|7523.7|7527.9|7524.9|7528.7|7525.7|7525.7|7522.7|66
1648791000000|2022-04-01 05:30:00|7528.2|7525.2|7523.4|7520.4|7528.2|7525.2|7523.4|7520.4|42
1648791300000|2022-04-01 05:35:00|7523.7|7520.7|7520.7|7517.7|7524.4|7521.4|7520.2|7517.2|30
1648791600000|2022-04-01 05:40:00|7520.4|7517.4|7522.7|7519.7|7523.2|7520.2|7520.4|7517.4|19
1648791900000|2022-04-01 05:45:00|7522.4|7519.4|7521.4|7518.4|7522.4|7519.4|7519.7|7516.7|21
1648792200000|2022-04-01 05:50:00|7521.2|7518.2|7520.2|7517.2|7521.9|7518.9|7518.7|7515.7|25
1648792500000|2022-04-01 05:55:00|7519.9|7516.9|7517.9|7514.9|7521.7|7518.7|7517.9|7514.9|38
1648792800000|2022-04-01 06:00:00|7517.4|7514.4|7518.4|7516.4|7519.2|7517.2|7511.7|7509.7|197
1648793100000|2022-04-01 06:05:00|7518.2|7516.2|7512.9|7510.9|7519.4|7517.4|7510.4|7508.4|111
1648793400000|2022-04-01 06:10:00|7513.4|7511.4|7514.9|7512.9|7516.2|7514.2|7511.2|7509.2|48
1648793700000|2022-04-01 06:15:00|7515.2|7513.2|7515.9|7513.9|7517.4|7515.4|7513.9|7511.9|67
1648794000000|2022-04-01 06:20:00|7516.4|7514.4|7525.9|7523.9|7526.2|7524.2|7516.4|7514.4|135
1648794300000|2022-04-01 06:25:00|7526.2|7524.2|7522.9|7520.9|7529.4|7527.4|7522.9|7520.9|59
1648794600000|2022-04-01 06:30:00|7522.7|7520.7|7521.7|7519.7|7526.2|7524.2|7521.7|7519.7|65
1648794900000|2022-04-01 06:35:00|7521.9|7519.9|7523.9|7521.9|7526.4|7524.4|7520.9|7518.9|40
1648795200000|2022-04-01 06:40:00|7524.2|7522.2|7525.4|7523.4|7525.9|7523.9|7522.9|7520.9|66
1648795500000|2022-04-01 06:45:00|7525.9|7523.9|7527.9|7525.9|7528.4|7526.4|7525.4|7523.4|115
1648795800000|2022-04-01 06:50:00|7527.7|7525.7|7530.9|7528.9|7531.2|7529.2|7527.4|7525.4|150
1648796100000|2022-04-01 06:55:00|7531.4|7529.4|7534.4|7532.4|7537.7|7535.7|7530.4|7528.4|344
1648796400000|2022-04-01 07:00:00|7533.9|7532.9|7518.2|7517.2|7534.4|7533.4|7515.7|7514.7|3450
1648796700000|2022-04-01 07:05:00|7518.4|7517.4|7514.7|7513.7|7521.4|7520.4|7510.2|7509.2|1286
1648797000000|2022-04-01 07:10:00|7514.4|7513.4|7509.4|7508.4|7518.2|7517.2|7506.7|7505.7|1225
1648797300000|2022-04-01 07:15:00|7510.4|7509.4|7516.4|7515.4|7520.4|7519.4|7508.4|7507.4|999
1648797600000|2022-04-01 07:20:00|7516.7|7515.7|7527.9|7526.9|7530.4|7529.4|7515.9|7514.9|744
1648797900000|2022-04-01 07:25:00|7528.2|7527.2|7520.2|7519.2|7528.4|7527.4|7519.2|7518.2|647
1648798200000|2022-04-01 07:30:00|7519.9|7518.9|7521.4|7520.4|7524.2|7523.2|7518.7|7517.7|516
1648798500000|2022-04-01 07:35:00|7521.7|7520.7|7522.9|7521.9|7523.4|7522.4|7517.4|7516.4|433
1648798800000|2022-04-01 07:40:00|7522.7|7521.7|7523.7|7522.7|7524.2|7523.2|7518.9|7517.9|382
1648799100000|2022-04-01 07:45:00|7524.2|7523.2|7532.2|7531.2|7533.2|7532.2|7523.2|7522.2|329
1648799400000|2022-04-01 07:50:00|7532.4|7531.4|7537.7|7536.7|7537.7|7536.7|7531.7|7530.7|264
1648799700000|2022-04-01 07:55:00|7537.9|7536.9|7538.2|7537.2|7539.4|7538.4|7533.9|7532.9|254
1648800000000|2022-04-01 08:00:00|7537.9|7536.9|7542.9|7541.9|7543.4|7542.4|7535.9|7534.9|418
1648800300000|2022-04-01 08:05:00|7543.2|7542.2|7536.4|7535.4|7544.2|7543.2|7534.7|7533.7|385
1648800600000|2022-04-01 08:10:00|7536.2|7535.2|7536.9|7535.9|7538.4|7537.4|7534.9|7533.9|272
1648800900000|2022-04-01 08:15:00|7537.4|7536.4|7537.4|7536.4|7540.4|7539.4|7534.9|7533.9|549
1648801200000|2022-04-01 08:20:00|7537.7|7536.7|7540.2|7539.2|7541.2|7540.2|7536.4|7535.4|656
1648801500000|2022-04-01 08:25:00|7540.4|7539.4|7539.7|7538.7|7542.7|7541.7|7539.2|7538.2|343
1648801800000|2022-04-01 08:30:00|7539.4|7538.4|7541.4|7540.4|7541.4|7540.4|7537.9|7536.9|271
1648802100000|2022-04-01 08:35:00|7541.7|7540.7|7536.9|7535.9|7543.7|7542.7|7536.7|7535.7|352
1648802400000|2022-04-01 08:40:00|7536.7|7535.7|7542.4|7541.4|7544.2|7543.2|7536.7|7535.7|264
1648802700000|2022-04-01 08:45:00|7542.7|7541.7|7546.4|7545.4|7549.4|7548.4|7542.7|7541.7|252
1648803000000|2022-04-01 08:50:00|7546.2|7545.2|7541.7|7540.7|7546.4|7545.4|7540.9|7539.9|197
1648803300000|2022-04-01 08:55:00|7541.9|7540.9|7542.7|7541.7|7543.2|7542.2|7539.7|7538.7|250
1648803600000|2022-04-01 09:00:00|7542.9|7541.9|7544.2|7543.2|7544.7|7543.7|7539.4|7538.4|356
1648803900000|2022-04-01 09:05:00|7543.9|7542.9|7543.2|7542.2|7543.9|7542.9|7539.4|7538.4|223
1648804200000|2022-04-01 09:10:00|7543.4|7542.4|7543.4|7542.4|7544.4|7543.4|7541.2|7540.2|271
1648804500000|2022-04-01 09:15:00|7543.7|7542.7|7540.8|7539.8|7545.3|7544.3|7539.3|7538.3|257
1648804800000|2022-04-01 09:20:00|7541|7540|7544|7543|7552|7551|7539.5|7538.5|1561
1648805100000|2022-04-01 09:25:00|7544.3|7543.3|7544|7543|7546.3|7545.3|7542.5|7541.5|693
1648805400000|2022-04-01 09:30:00|7543.8|7542.8|7545|7544|7550.5|7549.5|7543.5|7542.5|437
1648805700000|2022-04-01 09:35:00|7544.8|7543.8|7545.3|7544.3|7547.3|7546.3|7543.8|7542.8|319
1648806000000|2022-04-01 09:40:00|7545|7544|7544.8|7543.8|7546|7545|7541.3|7540.3|238
1648806300000|2022-04-01 09:45:00|7545|7544|7539.8|7538.8|7545.3|7544.3|7538.8|7537.8|209
1648806600000|2022-04-01 09:50:00|7539.5|7538.5|7538.5|7537.5|7542.3|7541.3|7538.5|7537.5|295
1648806900000|2022-04-01 09:55:00|7539|7538|7539|7538|7541.8|7540.8|7538|7537|347
1648807200000|2022-04-01 10:00:00|7539.5|7538.5|7535.5|7534.5|7541.3|7540.3|7535.3|7534.3|295
1648807500000|2022-04-01 10:05:00|7535.3|7534.3|7539.3|7538.3|7539.5|7538.5|7534.8|7533.8|245
1648807800000|2022-04-01 10:10:00|7538.8|7537.8|7536.5|7535.5|7539|7538|7536|7535|267
1648808100000|2022-04-01 10:15:00|7536.3|7535.3|7537.3|7536.3|7537.8|7536.8|7534.8|7533.8|168
1648808400000|2022-04-01 10:20:00|7537.5|7536.5|7534.8|7533.8|7537.5|7536.5|7534|7533|218
1648808700000|2022-04-01 10:25:00|7535|7534|7537|7536|7537.5|7536.5|7534.5|7533.5|239
1648809000000|2022-04-01 10:30:00|7536.8|7535.8|7533.8|7532.8|7537.3|7536.3|7532.8|7531.8|180
1648809300000|2022-04-01 10:35:00|7533.5|7532.5|7531.8|7530.8|7534.5|7533.5|7531|7530|203
1648809600000|2022-04-01 10:40:00|7531.5|7530.5|7528.8|7527.8|7531.8|7530.8|7528.5|7527.5|228
1648809900000|2022-04-01 10:45:00|7528.3|7527.3|7527.8|7526.8|7528.5|7527.5|7526.3|7525.3|299
1648810200000|2022-04-01 10:50:00|7527.5|7526.5|7528.3|7527.3|7529.3|7528.3|7527.3|7526.3|367
1648810500000|2022-04-01 10:55:00|7528.8|7527.8|7531.3|7530.3|7532.5|7531.5|7528|7527|612
1648810800000|2022-04-01 11:00:00|7531.5|7530.5|7536.3|7535.3|7537.3|7536.3|7531|7530|397
1648811100000|2022-04-01 11:05:00|7536.8|7535.8|7536.8|7535.8|7537.5|7536.5|7534.8|7533.8|355
1648811400000|2022-04-01 11:10:00|7537|7536|7536.3|7535.3|7537.3|7536.3|7536|7535|251
1648811700000|2022-04-01 11:15:00|7536.8|7535.8|7536.3|7535.3|7537.3|7536.3|7534.8|7533.8|166
1648812000000|2022-04-01 11:20:00|7536.5|7535.5|7534.3|7533.3|7536.8|7535.8|7534.3|7533.3|169
1648812300000|2022-04-01 11:25:00|7534.5|7533.5|7533.3|7532.3|7535.5|7534.5|7533.3|7532.3|188
1648812600000|2022-04-01 11:30:00|7533.8|7532.8|7537.3|7536.3|7537.3|7536.3|7530.8|7529.8|273
1648812900000|2022-04-01 11:35:00|7537|7536|7535.3|7534.3|7537.3|7536.3|7534.8|7533.8|466
1648813200000|2022-04-01 11:40:00|7534.9|7533.9|7530.4|7529.4|7535.4|7534.4|7530.1|7529.1|305
1648813500000|2022-04-01 11:45:00|7530.6|7529.6|7531.9|7530.9|7532.9|7531.9|7529.9|7528.9|286
1648813800000|2022-04-01 11:50:00|7532.4|7531.4|7532.9|7531.9|7534.9|7533.9|7531.9|7530.9|471
1648814100000|2022-04-01 11:55:00|7533.1|7532.1|7535.6|7534.6|7535.6|7534.6|7532.1|7531.1|210
1648814400000|2022-04-01 12:00:00|7535.4|7534.4|7535.6|7534.6|7537.6|7536.6|7534.4|7533.4|130
1648814700000|2022-04-01 12:05:00|7535.9|7534.9|7540.9|7539.9|7540.9|7539.9|7535.9|7534.9|152
1648815000000|2022-04-01 12:10:00|7540.6|7539.6|7541.9|7540.9|7544.4|7543.4|7540.6|7539.6|272
1648815300000|2022-04-01 12:15:00|7542.1|7541.1|7541.6|7540.6|7543.9|7542.9|7541.6|7540.6|135
1648815600000|2022-04-01 12:20:00|7541.9|7540.9|7545.6|7544.6|7545.9|7544.9|7541.9|7540.9|206
1648815900000|2022-04-01 12:25:00|7545.9|7544.9|7543.9|7542.9|7547.1|7546.1|7543.6|7542.6|235
1648816200000|2022-04-01 12:30:00|7543.6|7542.6|7541.9|7540.9|7545.9|7544.9|7540.1|7539.1|237
1648816500000|2022-04-01 12:35:00|7542.1|7541.1|7541.6|7540.6|7546.1|7545.1|7541.1|7540.1|317
1648816800000|2022-04-01 12:40:00|7541.9|7540.9|7533.9|7532.9|7541.9|7540.9|7533.9|7532.9|438
1648817100000|2022-04-01 12:45:00|7534.1|7533.1|7530.1|7529.1|7534.9|7533.9|7529.9|7528.9|235
1648817400000|2022-04-01 12:50:00|7530.4|7529.4|7528.1|7527.1|7530.6|7529.6|7528.1|7527.1|209
1648817700000|2022-04-01 12:55:00|7527.9|7526.9|7527.6|7526.6|7529.6|7528.6|7526.6|7525.6|188
1648818000000|2022-04-01 13:00:00|7527.4|7526.4|7524.9|7523.9|7528.6|7527.6|7524.6|7523.6|271
1648818300000|2022-04-01 13:05:00|7525.1|7524.1|7524.4|7523.4|7528.6|7527.6|7523.9|7522.9|244
1648818600000|2022-04-01 13:10:00|7524.6|7523.6|7525.4|7524.4|7525.4|7524.4|7522.4|7521.4|445
1648818900000|2022-04-01 13:15:00|7525.6|7524.6|7527.6|7526.6|7529.1|7528.1|7523.4|7522.4|479
1648819200000|2022-04-01 13:20:00|7527.9|7526.9|7530.9|7529.9|7531.1|7530.1|7527.1|7526.1|285
1648819500000|2022-04-01 13:25:00|7530.4|7529.4|7533.9|7532.9|7534.4|7533.4|7529.4|7528.4|367
1648819800000|2022-04-01 13:30:00|7534.1|7533.1|7541.6|7540.6|7542.9|7541.9|7533.4|7532.4|738
1648820100000|2022-04-01 13:35:00|7541.9|7540.9|7548.9|7547.9|7550.9|7549.9|7539.6|7538.6|863
1648820400000|2022-04-01 13:40:00|7549.9|7548.9|7541.9|7540.9|7551.9|7550.9|7538.9|7537.9|864
1648820700000|2022-04-01 13:45:00|7541.6|7540.6|7547.4|7546.4|7547.9|7546.9|7540.9|7539.9|472
1648821000000|2022-04-01 13:50:00|7547.6|7546.6|7543.1|7542.1|7548.1|7547.1|7540.9|7539.9|510
1648821300000|2022-04-01 13:55:00|7543.4|7542.4|7550.1|7549.1|7550.4|7549.4|7541.1|7540.1|525
1648821600000|2022-04-01 14:00:00|7550.4|7549.4|7547.4|7546.4|7553.4|7552.4|7544.4|7543.4|716
1648821900000|2022-04-01 14:05:00|7547.6|7546.6|7542.9|7541.9|7548.4|7547.4|7542.4|7541.4|452
1648822200000|2022-04-01 14:10:00|7543.2|7542.2|7542.7|7541.7|7545.9|7544.9|7541.7|7540.7|463
1648822500000|2022-04-01 14:15:00|7542.9|7541.9|7544.4|7543.4|7549.9|7548.9|7542.2|7541.2|656
1648822800000|2022-04-01 14:20:00|7544.7|7543.7|7541.2|7540.2|7545.2|7544.2|7539.2|7538.2|636
1648823100000|2022-04-01 14:25:00|7541.9|7540.9|7538.9|7537.9|7543.2|7542.2|7535.4|7534.4|468
1648823400000|2022-04-01 14:30:00|7539.2|7538.2|7540.4|7539.4|7542.2|7541.2|7537.2|7536.2|403
1648823700000|2022-04-01 14:35:00|7540.7|7539.7|7542.9|7541.9|7543.4|7542.4|7539.7|7538.7|361
1648824000000|2022-04-01 14:40:00|7542.7|7541.7|7538.7|7537.7|7544.4|7543.4|7536.2|7535.2|455
1648824300000|2022-04-01 14:45:00|7538.9|7537.9|7541.7|7540.7|7544.4|7543.4|7538.9|7537.9|389
1648824600000|2022-04-01 14:50:00|7541.9|7540.9|7548.2|7547.2|7548.2|7547.2|7541.7|7540.7|602
1648824900000|2022-04-01 14:55:00|7548.7|7547.7|7544.4|7543.4|7549.9|7548.9|7542.9|7541.9|400
1648825200000|2022-04-01 15:00:00|7544.7|7543.7|7542.2|7541.2|7545.7|7544.7|7542.2|7541.2|637
1648825500000|2022-04-01 15:05:00|7542.4|7541.4|7544.7|7543.7|7547.7|7546.7|7542.2|7541.2|745
1648825800000|2022-04-01 15:10:00|7544.4|7543.4|7539.7|7538.7|7546.4|7545.4|7539.2|7538.2|589
1648826100000|2022-04-01 15:15:00|7539.9|7538.9|7539.9|7538.9|7544.7|7543.7|7539.9|7538.9|607
1648826400000|2022-04-01 15:20:00|7539.7|7538.7|7542.7|7541.7|7543.2|7542.2|7538.7|7537.7|748
1648826700000|2022-04-01 15:25:00|7542.4|7541.4|7537.2|7535.2|7543.7|7542.7|7534.7|7533.7|3089
1648827000000|2022-04-01 15:30:00|7536.2|7534.2|7539.2|7537.2|7540.7|7538.7|7532.2|7530.2|3597
1648827300000|2022-04-01 15:35:00|7537.7|7535.7|7529.9|7527.9|7540.4|7538.4|7526.2|7524.2|1523
1648827600000|2022-04-01 15:40:00|7529.7|7527.7|7525.7|7523.7|7529.9|7527.9|7522.2|7520.2|615
1648827900000|2022-04-01 15:45:00|7525.9|7523.9|7527.4|7525.4|7529.7|7527.7|7524.7|7522.7|215
1648828200000|2022-04-01 15:50:00|7527.2|7525.2|7532.7|7530.7|7533.2|7531.2|7526.2|7524.2|274
1648828500000|2022-04-01 15:55:00|7532.2|7530.2|7526.9|7524.9|7532.4|7530.4|7525.7|7523.7|265
1648828800000|2022-04-01 16:00:00|7526.7|7524.7|7523.9|7521.9|7527.7|7525.7|7523.7|7521.7|219
1648829100000|2022-04-01 16:05:00|7523.7|7521.7|7524.9|7522.9|7524.9|7522.9|7521.4|7519.4|227
1648829400000|2022-04-01 16:10:00|7525.2|7523.2|7527.7|7525.7|7528.2|7526.2|7524.2|7522.2|218
1648829700000|2022-04-01 16:15:00|7527.9|7525.9|7523.9|7521.9|7528.7|7526.7|7521.7|7519.7|173
1648830000000|2022-04-01 16:20:00|7523.7|7521.7|7525.2|7523.2|7526.7|7524.7|7523.4|7521.4|152
1648830300000|2022-04-01 16:25:00|7525.7|7523.7|7527.7|7525.7|7528.2|7526.2|7525.4|7523.4|101
1648830600000|2022-04-01 16:30:00|7527.4|7525.4|7519.9|7517.9|7527.7|7525.7|7518.7|7516.7|205
1648830900000|2022-04-01 16:35:00|7519.4|7517.4|7520.9|7518.9|7522.2|7520.2|7516.7|7514.7|161
1648831200000|2022-04-01 16:40:00|7520.7|7518.7|7523.7|7521.7|7525.2|7523.2|7518.7|7516.7|258
1648831500000|2022-04-01 16:45:00|7524.2|7522.2|7525.9|7523.9|7526.9|7524.9|7522.9|7520.9|138
1648831800000|2022-04-01 16:50:00|7525.7|7523.7|7525.7|7523.7|7526.7|7524.7|7522.2|7520.2|102
1648832100000|2022-04-01 16:55:00|7526.2|7524.2|7526.2|7524.2|7527.7|7525.7|7524.4|7522.4|175
1648832400000|2022-04-01 17:00:00|7525.9|7523.9|7525.9|7523.9|7527.9|7525.9|7524.7|7522.7|147
1648832700000|2022-04-01 17:05:00|7526.2|7524.2|7526.4|7524.4|7529.2|7527.2|7525.4|7523.4|120
1648833000000|2022-04-01 17:10:00|7526.2|7524.2|7526.7|7524.7|7527.2|7525.2|7523.9|7521.9|215
1648833300000|2022-04-01 17:15:00|7526.9|7524.9|7526.4|7524.4|7526.9|7524.9|7524.2|7522.2|124
1648833600000|2022-04-01 17:20:00|7526.2|7524.2|7528.2|7526.2|7528.4|7526.4|7523.2|7521.2|170
1648833900000|2022-04-01 17:25:00|7527.9|7525.9|7527.2|7525.2|7528.2|7526.2|7525.4|7523.4|73
1648834200000|2022-04-01 17:30:00|7526.9|7524.9|7527.4|7525.4|7530.2|7528.2|7526.4|7524.4|104
1648834500000|2022-04-01 17:35:00|7527.2|7525.2|7539.9|7537.9|7540.2|7538.2|7527.2|7525.2|194
1648834800000|2022-04-01 17:40:00|7539.7|7537.7|7539.4|7537.4|7542.4|7540.4|7538.2|7536.2|132
1648835100000|2022-04-01 17:45:00|7538.9|7536.9|7538.4|7536.4|7538.9|7536.9|7536.4|7534.4|53
1648835400000|2022-04-01 17:50:00|7537.9|7535.9|7537.7|7535.7|7538.7|7536.7|7536.7|7534.7|57
1648835700000|2022-04-01 17:55:00|7537.2|7535.2|7539.2|7537.2|7539.9|7537.9|7536.2|7534.2|74
1648836000000|2022-04-01 18:00:00|7538.9|7536.9|7543.9|7541.9|7544.2|7542.2|7537.9|7535.9|156
1648836300000|2022-04-01 18:05:00|7544.2|7542.2|7544.9|7542.9|7548.2|7546.2|7543.2|7541.2|193
1648836600000|2022-04-01 18:10:00|7544.7|7542.7|7547.7|7545.7|7547.7|7545.7|7542.2|7540.2|113
1648836900000|2022-04-01 18:15:00|7547.9|7545.9|7545.4|7543.4|7548.7|7546.7|7545.2|7543.2|64
1648837200000|2022-04-01 18:20:00|7545.7|7543.7|7546.9|7544.9|7548.9|7546.9|7545.2|7543.2|161
1648837500000|2022-04-01 18:25:00|7546.4|7544.4|7550.2|7548.2|7550.7|7548.7|7546.2|7544.2|97
1648837800000|2022-04-01 18:30:00|7550.4|7548.4|7553.2|7551.2|7553.9|7551.9|7549.4|7547.4|148
1648838100000|2022-04-01 18:35:00|7552.9|7550.9|7549.4|7547.4|7553.9|7551.9|7548.9|7546.9|69
1648838400000|2022-04-01 18:40:00|7549.7|7547.7|7551.7|7549.7|7553.4|7551.4|7549.4|7547.4|102
1648838700000|2022-04-01 18:45:00|7551.9|7549.9|7548.9|7546.9|7553.7|7551.7|7547.9|7545.9|60
1648839000000|2022-04-01 18:50:00|7549.2|7547.2|7549.4|7547.4|7550.2|7548.2|7548.2|7546.2|111
1648839300000|2022-04-01 18:55:00|7549.7|7547.7|7549.4|7547.4|7550.9|7548.9|7547.4|7545.4|130
1648839600000|2022-04-01 19:00:00|7548.9|7546.9|7551.4|7549.4|7553.4|7551.4|7548.2|7546.2|117
1648839900000|2022-04-01 19:05:00|7551.2|7549.2|7551.7|7549.7|7554.4|7552.4|7550.7|7548.7|99
1648840200000|2022-04-01 19:10:00|7551.4|7549.4|7552.7|7550.7|7553.4|7551.4|7548.4|7546.4|116
1648840500000|2022-04-01 19:15:00|7552.9|7550.9|7546.4|7544.4|7554.7|7552.7|7546.4|7544.4|235
1648840800000|2022-04-01 19:20:00|7546.2|7544.2|7544.7|7542.7|7546.2|7544.2|7542.2|7540.2|253
1648841100000|2022-04-01 19:25:00|7544.4|7542.4|7545.9|7543.9|7547.2|7545.2|7543.2|7541.2|54
1648841400000|2022-04-01 19:30:00|7545.4|7543.4|7542.4|7540.4|7547.9|7545.9|7540.9|7538.9|115
1648841700000|2022-04-01 19:35:00|7542.9|7540.9|7543.4|7541.4|7544.9|7542.9|7540.2|7538.2|116
1648842000000|2022-04-01 19:40:00|7542.7|7540.7|7543.9|7541.9|7546.2|7544.2|7541.4|7539.4|236
1648842300000|2022-04-01 19:45:00|7543.4|7541.4|7549.4|7547.4|7549.4|7547.4|7541.7|7539.7|123
1648842600000|2022-04-01 19:50:00|7549.2|7547.2|7561.7|7559.7|7569.9|7567.9|7549.2|7547.2|1027
1648842900000|2022-04-01 19:55:00|7561.9|7559.9|7570.5|7566.5|7571.7|7569.7|7559.9|7557.9|1001
1648843200000|2022-04-01 20:00:00|7569.2|7565.2|7569.6|7565.6|7571.8|7567.8|7563.6|7559.6|0
1648843500000|2022-04-01 20:05:00|7570|7566|7564.9|7560.9|7570|7566|7564.4|7560.4|0
1648843800000|2022-04-01 20:10:00|7565.3|7561.3|7560|7556|7565.3|7561.3|7558.9|7554.9|0
1648844100000|2022-04-01 20:15:00|7559.6|7555.6|7563.6|7559.6|7564.9|7560.9|7559.6|7555.6|0
1648844400000|2022-04-01 20:20:00|7563.4|7559.4|7564.6|7560.6|7565.3|7561.3|7563.4|7559.4|0
1648844700000|2022-04-01 20:25:00|7565.9|7561.9|7565.9|7561.9|7566.9|7562.9|7563.5|7559.5|0
1648845000000|2022-04-01 20:30:00|7566.1|7562.1|7561.9|7557.9|7566.1|7562.1|7560.3|7556.3|0
1648845300000|2022-04-01 20:35:00|7562.1|7558.1|7563.5|7559.5|7563.7|7559.7|7561.3|7557.3|0
1648845600000|2022-04-01 20:40:00|7563.9|7559.9|7564.1|7560.1|7564.8|7560.8|7562.5|7558.5|0
1648845900000|2022-04-01 20:45:00|7564.5|7560.5|7562|7558|7564.5|7560.5|7561.1|7557.1|0
1648846200000|2022-04-01 20:50:00|7561.8|7557.8|7563.4|7559.4|7563.6|7559.6|7560.4|7556.4|0
1648846500000|2022-04-01 20:55:00|7563.2|7559.2|7565.3|7561.3|7567.1|7563.1|7562.9|7558.9|0
1649023200000|2022-04-03 22:00:00|7476.9|7472.9|7474.5|7470.5|7477.9|7473.9|7474|7470|0
1649023500000|2022-04-03 22:05:00|7474.8|7470.8|7476.2|7472.2|7476.9|7472.9|7474.5|7470.5|0
1649023800000|2022-04-03 22:10:00|7475.9|7471.9|7474.3|7470.3|7476.7|7472.7|7474.3|7470.3|0
1649024100000|2022-04-03 22:15:00|7474.4|7470.4|7471.1|7467.1|7475|7471|7470.5|7466.5|0
1649024400000|2022-04-03 22:20:00|7470.9|7466.9|7471|7467|7471.7|7467.7|7468.7|7464.7|0
1649024700000|2022-04-03 22:25:00|7470.7|7466.7|7470.6|7466.6|7471|7467|7469.8|7465.8|0
1649025000000|2022-04-03 22:30:00|7470.5|7466.5|7469.7|7465.7|7470.9|7466.9|7468.6|7464.6|0
1649025300000|2022-04-03 22:35:00|7469.4|7465.4|7468.2|7464.2|7470|7466|7467.7|7463.7|0
1649025600000|2022-04-03 22:40:00|7468.4|7464.4|7470.8|7466.8|7471.4|7467.4|7468.4|7464.4|0
1649025900000|2022-04-03 22:45:00|7470.9|7466.9|7471.1|7467.1|7471.8|7467.8|7470.6|7466.6|0
1649026200000|2022-04-03 22:50:00|7471.3|7467.3|7472|7468|7472|7468|7470.3|7466.3|0
1649026500000|2022-04-03 22:55:00|7471.8|7467.8|7470.8|7466.8|7471.8|7467.8|7470.4|7466.4|0
1649026800000|2022-04-03 23:00:00|7470.7|7466.7|7471|7467|7471.3|7467.3|7470.6|7466.6|0
1649027100000|2022-04-03 23:05:00|7471.3|7467.3|7471.3|7467.3|7471.6|7467.6|7471|7467|0
1649027400000|2022-04-03 23:10:00|7471|7467|7472.3|7468.3|7472.3|7468.3|7470.8|7466.8|0
1649027700000|2022-04-03 23:15:00|7472|7468|7471|7467|7473.3|7469.3|7471|7467|0
1649028000000|2022-04-03 23:20:00|7470.8|7466.8|7470.4|7466.4|7470.8|7466.8|7469|7465|0
1649028300000|2022-04-03 23:25:00|7470.7|7466.7|7469.9|7465.9|7471|7467|7469.9|7465.9|0
1649028600000|2022-04-03 23:30:00|7470.1|7466.1|7467.7|7463.7|7470.4|7466.4|7467.4|7463.4|0
1649028900000|2022-04-03 23:35:00|7467.4|7463.4|7468.4|7464.4|7469.2|7465.2|7466.7|7462.7|0
1649029200000|2022-04-03 23:40:00|7468.8|7464.8|7465.4|7461.4|7469|7465|7465.1|7461.1|0
1649029500000|2022-04-03 23:45:00|7465.8|7461.8|7461.2|7457.2|7465.8|7461.8|7460.9|7456.9|0
1649029800000|2022-04-03 23:50:00|7461|7457|7463.2|7459.2|7463.2|7459.2|7460.7|7456.7|0
1649030100000|2022-04-03 23:55:00|7462.7|7458.7|7464.2|7460.2|7464.5|7460.5|7462.5|7458.5|0
1649030400000|2022-04-04 00:00:00|7464.5|7460.5|7559.6|7556.6|7563.6|7560.6|7464.5|7460.5|99
1649030700000|2022-04-04 00:05:00|7560.1|7557.1|7558.8|7555.8|7560.6|7557.6|7558.8|7555.8|10
1649031000000|2022-04-04 00:10:00|7559.1|7556.1|7559.1|7556.1|7559.6|7556.6|7556.6|7553.6|40
1649031300000|2022-04-04 00:15:00|7558.8|7555.8|7554.8|7551.8|7559.8|7556.8|7553.6|7550.6|56
1649031600000|2022-04-04 00:20:00|7552.8|7549.8|7557.1|7554.1|7557.6|7554.6|7550.6|7547.6|21
1649031900000|2022-04-04 00:25:00|7556.8|7553.8|7561.6|7558.6|7561.6|7558.6|7556.8|7553.8|39
1649032200000|2022-04-04 00:30:00|7561.8|7558.8|7555.3|7552.3|7562.1|7559.1|7554.1|7551.1|90
1649032500000|2022-04-04 00:35:00|7555.1|7552.1|7556.8|7553.8|7556.8|7553.8|7552.1|7549.1|43
1649032800000|2022-04-04 00:40:00|7557.1|7554.1|7557.8|7554.8|7557.8|7554.8|7553.1|7550.1|33
1649033100000|2022-04-04 00:45:00|7558.1|7555.1|7557.8|7554.8|7558.1|7555.1|7553.8|7550.8|10
1649033400000|2022-04-04 00:50:00|7558.1|7555.1|7559.3|7556.3|7560.3|7557.3|7557.8|7554.8|7
1649033700000|2022-04-04 00:55:00|7559.1|7556.1|7561.1|7558.1|7562.3|7559.3|7558.3|7555.3|7
1649034000000|2022-04-04 01:00:00|7560.8|7557.8|7556.6|7553.6|7560.8|7557.8|7556.6|7553.6|8
1649034300000|2022-04-04 01:05:00|7556.8|7553.8|7559.3|7556.3|7559.3|7556.3|7556.1|7553.1|3
1649034600000|2022-04-04 01:10:00|7559.6|7556.6|7562.1|7559.1|7562.8|7559.8|7559.6|7556.6|8
1649034900000|2022-04-04 01:15:00|7562.3|7559.3|7568.1|7565.1|7568.1|7565.1|7562.3|7559.3|25
1649035200000|2022-04-04 01:20:00|7568.3|7565.3|7567.8|7564.8|7569.6|7566.6|7567.6|7564.6|4
1649035500000|2022-04-04 01:25:00|7567.6|7564.6|7566.8|7563.8|7568.1|7565.1|7564.1|7561.1|6
1649035800000|2022-04-04 01:30:00|7567.1|7564.1|7570.3|7567.3|7571.3|7568.3|7565.6|7562.6|34
1649036100000|2022-04-04 01:35:00|7570.8|7567.8|7569.3|7566.3|7572.3|7569.3|7568.8|7565.8|9
1649036400000|2022-04-04 01:40:00|7569.6|7566.6|7570.8|7567.8|7571.1|7568.1|7568.1|7565.1|1
1649036700000|2022-04-04 01:45:00|7570.6|7567.6|7569.8|7566.8|7571.1|7568.1|7569.3|7566.3|1
1649037000000|2022-04-04 01:50:00|7570.1|7567.1|7573.1|7570.1|7574.1|7571.1|7570.1|7567.1|1
1649037300000|2022-04-04 01:55:00|7572.8|7569.8|7568.8|7565.8|7572.8|7569.8|7568.6|7565.6|3
1649037600000|2022-04-04 02:00:00|7570.1|7567.1|7570.3|7567.3|7571.6|7568.6|7568.6|7565.6|6
1649037900000|2022-04-04 02:05:00|7570.6|7567.6|7570.8|7567.8|7572.3|7569.3|7569.8|7566.8|10
1649038200000|2022-04-04 02:10:00|7570.6|7567.6|7571.1|7568.1|7573.1|7570.1|7569.8|7566.8|13
1649038500000|2022-04-04 02:15:00|7570.6|7567.6|7570.1|7567.1|7570.8|7567.8|7568.6|7565.6|12
1649038800000|2022-04-04 02:20:00|7569.8|7566.8|7568.3|7565.3|7570.1|7567.1|7567.1|7564.1|13
1649039100000|2022-04-04 02:25:00|7568.6|7565.6|7569.1|7566.1|7569.3|7566.3|7567.6|7564.6|0
1649039400000|2022-04-04 02:30:00|7568.6|7565.6|7569.3|7566.3|7570.1|7567.1|7567.8|7564.8|7
1649039700000|2022-04-04 02:35:00|7569.1|7566.1|7569.3|7566.3|7569.3|7566.3|7569.1|7566.1|1
1649040000000|2022-04-04 02:40:00|7569.1|7566.1|7568.8|7565.8|7570.1|7567.1|7568.6|7565.6|18
1649040300000|2022-04-04 02:45:00|7569.1|7566.1|7569.8|7566.8|7569.8|7566.8|7568.6|7565.6|10
1649040600000|2022-04-04 02:50:00|7570.1|7567.1|7569.8|7566.8|7570.3|7567.3|7569.3|7566.3|9
1649040900000|2022-04-04 02:55:00|7569.6|7566.6|7571.6|7568.6|7573.1|7570.1|7569.6|7566.6|13
1649041200000|2022-04-04 03:00:00|7571.1|7568.1|7570.3|7567.3|7571.6|7568.6|7569.8|7566.8|5
1649041500000|2022-04-04 03:05:00|7570.1|7567.1|7572.8|7569.8|7573.3|7570.3|7569.3|7566.3|5
1649041800000|2022-04-04 03:10:00|7572.6|7569.6|7573.3|7570.3|7574.1|7571.1|7571.6|7568.6|16
1649042100000|2022-04-04 03:15:00|7573.1|7570.1|7575.1|7572.1|7575.1|7572.1|7573.1|7570.1|10
1649042400000|2022-04-04 03:20:00|7574.8|7571.8|7572.8|7569.8|7575.1|7572.1|7572.8|7569.8|11
1649042700000|2022-04-04 03:25:00|7573.3|7570.3|7574.3|7571.3|7575.1|7572.1|7571.3|7568.3|24
1649043000000|2022-04-04 03:30:00|7574.6|7571.6|7573.8|7570.8|7575.1|7572.1|7573.3|7570.3|9
1649043300000|2022-04-04 03:35:00|7573.6|7570.6|7572.8|7569.8|7573.6|7570.6|7572.3|7569.3|14
1649043600000|2022-04-04 03:40:00|7573.1|7570.1|7575.1|7572.1|7575.1|7572.1|7572.6|7569.6|11
1649043900000|2022-04-04 03:45:00|7574.8|7571.8|7576.6|7573.6|7576.8|7573.8|7574.8|7571.8|21
1649044200000|2022-04-04 03:50:00|7576.3|7573.3|7578.6|7575.6|7579.6|7576.6|7575.6|7572.6|8
1649044500000|2022-04-04 03:55:00|7578.8|7575.8|7580.6|7577.6|7580.8|7577.8|7578.3|7575.3|19
1649044800000|2022-04-04 04:00:00|7580.1|7577.1|7580.3|7577.3|7581.1|7578.1|7579.6|7576.6|10
1649045100000|2022-04-04 04:05:00|7580.8|7577.8|7581.1|7578.1|7581.1|7578.1|7578.6|7575.6|21
1649045400000|2022-04-04 04:10:00|7580.8|7577.8|7579.8|7576.8|7581.1|7578.1|7579.8|7576.8|5
1649045700000|2022-04-04 04:15:00|7580.3|7577.3|7581.6|7578.6|7581.6|7578.6|7579.8|7576.8|1
1649046000000|2022-04-04 04:20:00|7581.3|7578.3|7580.3|7577.3|7582.1|7579.1|7580.1|7577.1|5
1649046300000|2022-04-04 04:25:00|7580.1|7577.1|7578.1|7575.1|7580.1|7577.1|7577.6|7574.6|13
1649046600000|2022-04-04 04:30:00|7578.3|7575.3|7574.1|7571.1|7579.1|7576.1|7573.8|7570.8|69
1649046900000|2022-04-04 04:35:00|7573.6|7570.6|7572.8|7569.8|7573.6|7570.6|7572.3|7569.3|77
1649047200000|2022-04-04 04:40:00|7573.1|7570.1|7573.8|7570.8|7574.1|7571.1|7573.1|7570.1|16
1649047500000|2022-04-04 04:45:00|7574.1|7571.1|7572.6|7569.6|7574.1|7571.1|7572.6|7569.6|32
1649047800000|2022-04-04 04:50:00|7573.1|7570.1|7577.3|7574.3|7577.3|7574.3|7573.1|7570.1|66
1649048100000|2022-04-04 04:55:00|7576.8|7573.8|7576.6|7573.6|7578.3|7575.3|7576.1|7573.1|27
1649048400000|2022-04-04 05:00:00|7576.8|7573.8|7574.6|7571.6|7577.1|7574.1|7573.6|7570.6|38
1649048700000|2022-04-04 05:05:00|7574.3|7571.3|7573.6|7570.6|7575.1|7572.1|7572.6|7569.6|40
1649049000000|2022-04-04 05:10:00|7573.3|7570.3|7573.6|7570.6|7573.6|7570.6|7571.6|7568.6|52
1649049300000|2022-04-04 05:15:00|7573.3|7570.3|7572.3|7569.3|7573.6|7570.6|7571.6|7568.6|34
1649049600000|2022-04-04 05:20:00|7572.1|7569.1|7569.3|7566.3|7573.1|7570.1|7569.1|7566.1|29
1649049900000|2022-04-04 05:25:00|7570.1|7567.1|7571.8|7568.8|7573.6|7570.6|7570.1|7567.1|51
1649050200000|2022-04-04 05:30:00|7572.1|7569.1|7571.3|7568.3|7574.1|7571.1|7571.1|7568.1|41
1649050500000|2022-04-04 05:35:00|7571.6|7568.6|7571.3|7568.3|7573.3|7570.3|7571.1|7568.1|60
1649050800000|2022-04-04 05:40:00|7571.6|7568.6|7571.8|7568.8|7572.6|7569.6|7571.1|7568.1|41
1649051100000|2022-04-04 05:45:00|7572.6|7569.6|7572.8|7569.8|7573.1|7570.1|7571.1|7568.1|30
1649051400000|2022-04-04 05:50:00|7573.3|7570.3|7576.1|7573.1|7577.3|7574.3|7573.3|7570.3|68
1649051700000|2022-04-04 05:55:00|7576.3|7573.3|7576.1|7573.1|7582.1|7579.1|7575.8|7572.8|152
1649052000000|2022-04-04 06:00:00|7577.8|7574.8|7581.1|7579.1|7584.1|7582.1|7576.8|7573.8|236
1649052300000|2022-04-04 06:05:00|7581.3|7579.3|7576.8|7574.8|7582.6|7580.6|7576.8|7574.8|146
1649052600000|2022-04-04 06:10:00|7577.1|7575.1|7572.8|7570.8|7579.1|7577.1|7572.6|7570.6|129
1649052900000|2022-04-04 06:15:00|7573.3|7571.3|7568.8|7566.8|7573.6|7571.6|7568.8|7566.8|89
1649053200000|2022-04-04 06:20:00|7567.8|7565.8|7571.8|7569.8|7572.3|7570.3|7567.1|7565.1|126
1649053500000|2022-04-04 06:25:00|7572.3|7570.3|7568.3|7566.3|7573.3|7571.3|7566.8|7564.8|78
1649053800000|2022-04-04 06:30:00|7568.1|7566.1|7568.8|7566.8|7570.6|7568.6|7566.8|7564.8|97
1649054100000|2022-04-04 06:35:00|7569.1|7567.1|7562.3|7560.3|7569.1|7567.1|7562.3|7560.3|77
1649054400000|2022-04-04 06:40:00|7562.8|7560.8|7562.3|7560.3|7564.8|7562.8|7561.3|7559.3|86
1649054700000|2022-04-04 06:45:00|7562.8|7560.8|7562.8|7560.8|7564.3|7562.3|7562.1|7560.1|63
1649055000000|2022-04-04 06:50:00|7563.3|7561.3|7557.6|7555.6|7563.8|7561.8|7557.6|7555.6|84
1649055300000|2022-04-04 06:55:00|7557.8|7555.8|7560.8|7558.8|7560.8|7558.8|7557.1|7555.1|249
1649055600000|2022-04-04 07:00:00|7560.3|7559.3|7572.3|7571.3|7575.3|7574.3|7560.3|7559.3|2344
1649055900000|2022-04-04 07:05:00|7572.1|7571.1|7555.8|7554.8|7572.6|7571.6|7552.8|7551.8|1275
1649056200000|2022-04-04 07:10:00|7556.3|7555.3|7538.1|7537.1|7556.6|7555.6|7537.1|7536.1|1301
1649056500000|2022-04-04 07:15:00|7538.3|7537.3|7547.3|7546.3|7548.8|7547.8|7538.1|7537.1|990
1649056800000|2022-04-04 07:20:00|7547.1|7546.1|7546.8|7545.8|7554.6|7553.6|7545.3|7544.3|926
1649057100000|2022-04-04 07:25:00|7547.3|7546.3|7544.6|7543.6|7550.3|7549.3|7542.6|7541.6|555
1649057400000|2022-04-04 07:30:00|7544.8|7543.8|7549.6|7548.6|7553.3|7552.3|7544.8|7543.8|450
1649057700000|2022-04-04 07:35:00|7549.8|7548.8|7554.1|7553.1|7554.8|7553.8|7548.6|7547.6|278
1649058000000|2022-04-04 07:40:00|7554.4|7553.4|7550.9|7549.9|7555.6|7554.6|7547.9|7546.9|556
1649058300000|2022-04-04 07:45:00|7550.6|7549.6|7557.6|7556.6|7557.6|7556.6|7550.1|7549.1|219
1649058600000|2022-04-04 07:50:00|7558.1|7557.1|7555.4|7554.4|7559.9|7558.9|7555.1|7554.1|249
1649058900000|2022-04-04 07:55:00|7555.6|7554.6|7549.1|7548.1|7556.4|7555.4|7548.9|7547.9|285
1649059200000|2022-04-04 08:00:00|7549.4|7548.4|7537.6|7536.6|7551.4|7550.4|7536.6|7535.6|422
1649059500000|2022-04-04 08:05:00|7537.4|7536.4|7535.9|7534.9|7541.4|7540.4|7535.4|7534.4|433
1649059800000|2022-04-04 08:10:00|7536.1|7535.1|7538.6|7537.6|7540.4|7539.4|7532.6|7531.6|287
1649060100000|2022-04-04 08:15:00|7538.1|7537.1|7537.1|7536.1|7539.1|7538.1|7532.9|7531.9|319
1649060400000|2022-04-04 08:20:00|7537.6|7536.6|7547.6|7546.6|7548.4|7547.4|7535.4|7534.4|456
1649060700000|2022-04-04 08:25:00|7547.1|7546.1|7554.1|7553.1|7554.6|7553.6|7545.1|7544.1|393
1649061000000|2022-04-04 08:30:00|7554.4|7553.4|7553.9|7552.9|7556.4|7555.4|7550.9|7549.9|438
1649061300000|2022-04-04 08:35:00|7554.1|7553.1|7543.6|7542.6|7554.9|7553.9|7542.6|7541.6|460
1649061600000|2022-04-04 08:40:00|7543.4|7542.4|7539.9|7538.9|7543.6|7542.6|7538.1|7537.1|231
1649061900000|2022-04-04 08:45:00|7540.1|7539.1|7541.4|7540.4|7542.1|7541.1|7538.1|7537.1|227
1649062200000|2022-04-04 08:50:00|7541.6|7540.6|7540.6|7539.6|7543.9|7542.9|7539.9|7538.9|262
1649062500000|2022-04-04 08:55:00|7541.1|7540.1|7542.4|7541.4|7544.4|7543.4|7539.4|7538.4|247
1649062800000|2022-04-04 09:00:00|7542.1|7541.1|7548.6|7547.6|7550.4|7549.4|7541.6|7540.6|313
1649063100000|2022-04-04 09:05:00|7548.4|7547.4|7551.9|7550.9|7553.9|7552.9|7548.1|7547.1|256
1649063400000|2022-04-04 09:10:00|7552.1|7551.1|7552.6|7551.6|7556.9|7555.9|7551.6|7550.6|326
1649063700000|2022-04-04 09:15:00|7552.9|7551.9|7552.9|7551.9|7556.6|7555.6|7552.6|7551.6|269
1649064000000|2022-04-04 09:20:00|7553.4|7552.4|7554.9|7553.9|7556.9|7555.9|7550.9|7549.9|176
1649064300000|2022-04-04 09:25:00|7555.1|7554.1|7555.4|7554.4|7557.1|7556.1|7552.4|7551.4|253
1649064600000|2022-04-04 09:30:00|7555.6|7554.6|7553.4|7552.4|7555.6|7554.6|7549.6|7548.6|283
1649064900000|2022-04-04 09:35:00|7553.1|7552.1|7555.1|7554.1|7558.9|7557.9|7553.1|7552.1|293
1649065200000|2022-04-04 09:40:00|7555.4|7554.4|7554.6|7553.6|7558.1|7557.1|7554.1|7553.1|280
1649065500000|2022-04-04 09:45:00|7554.4|7553.4|7551.6|7550.6|7555.4|7554.4|7550.6|7549.6|232
1649065800000|2022-04-04 09:50:00|7551.9|7550.9|7551.4|7550.4|7556.6|7555.6|7551.1|7550.1|187
1649066100000|2022-04-04 09:55:00|7551.1|7550.1|7555.9|7554.9|7556.9|7555.9|7551.1|7550.1|321
1649066400000|2022-04-04 10:00:00|7555.6|7554.6|7556.1|7555.1|7558.4|7557.4|7554.1|7553.1|327
1649066700000|2022-04-04 10:05:00|7556.4|7555.4|7557.4|7556.4|7558.4|7557.4|7554.9|7553.9|216
1649067000000|2022-04-04 10:10:00|7557.6|7556.6|7556.4|7555.4|7559.6|7558.6|7554.6|7553.6|325
1649067300000|2022-04-04 10:15:00|7556.1|7555.1|7552.4|7551.4|7557.9|7556.9|7552.4|7551.4|225
1649067600000|2022-04-04 10:20:00|7552.9|7551.9|7555.9|7554.9|7556.4|7555.4|7551.6|7550.6|301
1649067900000|2022-04-04 10:25:00|7556.1|7555.1|7554.4|7553.4|7556.1|7555.1|7553.6|7552.6|227
1649068200000|2022-04-04 10:30:00|7554.1|7553.1|7553.4|7552.4|7555.9|7554.9|7553.1|7552.1|238
1649068500000|2022-04-04 10:35:00|7553.6|7552.6|7554.6|7553.6|7554.6|7553.6|7551.6|7550.6|145
1649068800000|2022-04-04 10:40:00|7554.4|7553.4|7556.4|7555.4|7556.9|7555.9|7553.1|7552.1|120
1649069100000|2022-04-04 10:45:00|7556.6|7555.6|7556.6|7555.6|7559.4|7558.4|7556.1|7555.1|178
1649069400000|2022-04-04 10:50:00|7556.9|7555.9|7557.9|7556.9|7559.4|7558.4|7556.4|7555.4|164
1649069700000|2022-04-04 10:55:00|7558.1|7557.1|7560.9|7559.9|7561.4|7560.4|7557.6|7556.6|293
1649070000000|2022-04-04 11:00:00|7561.4|7560.4|7555.4|7554.4|7561.4|7560.4|7555.4|7554.4|368
1649070300000|2022-04-04 11:05:00|7555.6|7554.6|7555.1|7554.1|7557.1|7556.1|7552.4|7551.4|433
1649070600000|2022-04-04 11:10:00|7554.9|7553.9|7559.6|7558.6|7559.9|7558.9|7554.4|7553.4|323
1649070900000|2022-04-04 11:15:00|7559.4|7558.4|7559.6|7558.6|7563.9|7562.9|7558.6|7557.6|393
1649071200000|2022-04-04 11:20:00|7559.4|7558.4|7551.9|7550.9|7559.6|7558.6|7551.6|7550.6|199
1649071500000|2022-04-04 11:25:00|7552.4|7551.4|7549.9|7548.9|7552.4|7551.4|7547.6|7546.6|168
1649071800000|2022-04-04 11:30:00|7549.6|7548.6|7547.4|7546.4|7549.6|7548.6|7546.6|7545.6|141
1649072100000|2022-04-04 11:35:00|7547.1|7546.1|7547.6|7546.6|7548.4|7547.4|7544.9|7543.9|147
1649072400000|2022-04-04 11:40:00|7547.9|7546.9|7545.9|7544.9|7548.4|7547.4|7544.6|7543.6|195
1649072700000|2022-04-04 11:45:00|7546.1|7545.1|7544.7|7543.7|7546.1|7545.1|7542.7|7541.7|218
1649073000000|2022-04-04 11:50:00|7544.5|7543.5|7543.5|7542.5|7545|7544|7542.5|7541.5|164
1649073300000|2022-04-04 11:55:00|7543.2|7542.2|7543|7542|7546.2|7545.2|7542.5|7541.5|479
1649073600000|2022-04-04 12:00:00|7543.2|7542.2|7541.7|7540.7|7545.2|7544.2|7540.7|7539.7|333
1649073900000|2022-04-04 12:05:00|7541.5|7540.5|7536.5|7535.5|7541.5|7540.5|7536|7535|318
1649074200000|2022-04-04 12:10:00|7537.2|7536.2|7540|7539|7542|7541|7536.7|7535.7|635
1649074500000|2022-04-04 12:15:00|7540.2|7539.2|7541.5|7540.5|7542.2|7541.2|7539.2|7538.2|432
1649074800000|2022-04-04 12:20:00|7542|7541|7543.2|7542.2|7544.5|7543.5|7541.2|7540.2|160
1649075100000|2022-04-04 12:25:00|7543.5|7542.5|7547|7546|7548.2|7547.2|7543.2|7542.2|271
1649075400000|2022-04-04 12:30:00|7546.7|7545.7|7550|7549|7550|7549|7546.2|7545.2|235
1649075700000|2022-04-04 12:35:00|7549.5|7548.5|7546.7|7545.7|7550|7549|7546|7545|278
1649076000000|2022-04-04 12:40:00|7546.5|7545.5|7547.2|7546.2|7548.5|7547.5|7544.5|7543.5|148
1649076300000|2022-04-04 12:45:00|7547|7546|7542.2|7541.2|7547.2|7546.2|7542.2|7541.2|255
1649076600000|2022-04-04 12:50:00|7542.5|7541.5|7540.2|7539.2|7543.7|7542.7|7539.7|7538.7|148
1649076900000|2022-04-04 12:55:00|7540.5|7539.5|7539.5|7538.5|7540.7|7539.7|7538.7|7537.7|147
1649077200000|2022-04-04 13:00:00|7539.7|7538.7|7543.7|7542.7|7544|7543|7539|7538|219
1649077500000|2022-04-04 13:05:00|7544|7543|7546.5|7545.5|7547.5|7546.5|7544|7543|172
1649077800000|2022-04-04 13:10:00|7546.2|7545.2|7553.2|7552.2|7553.2|7552.2|7546.2|7545.2|203
1649078100000|2022-04-04 13:15:00|7553|7552|7554.5|7553.5|7556|7555|7553|7552|374
1649078400000|2022-04-04 13:20:00|7554.7|7553.7|7558|7557|7559|7558|7554.5|7553.5|338
1649078700000|2022-04-04 13:25:00|7558.5|7557.5|7556.7|7555.7|7560|7559|7556|7555|391
1649079000000|2022-04-04 13:30:00|7556.5|7555.5|7557|7556|7559.7|7558.7|7551.2|7550.2|829
1649079300000|2022-04-04 13:35:00|7557.2|7556.2|7541.7|7540.7|7557.5|7556.5|7540.2|7539.2|705
1649079600000|2022-04-04 13:40:00|7542|7541|7546.7|7545.7|7551.2|7550.2|7541.7|7540.7|1030
1649079900000|2022-04-04 13:45:00|7547.2|7546.2|7548|7547|7549|7548|7544|7543|403
1649080200000|2022-04-04 13:50:00|7548.2|7547.2|7546.2|7545.2|7549.7|7548.7|7544|7543|767
1649080500000|2022-04-04 13:55:00|7546.5|7545.5|7553.2|7552.2|7554.2|7553.2|7546|7545|455
1649080800000|2022-04-04 14:00:00|7553.5|7552.5|7555.5|7554.5|7557.5|7556.5|7550.5|7549.5|525
1649081100000|2022-04-04 14:05:00|7555.7|7554.7|7555.7|7554.7|7557.7|7556.7|7552|7551|549
1649081400000|2022-04-04 14:10:00|7555.6|7554.6|7557.9|7556.9|7559.6|7558.6|7554.6|7553.6|690
1649081700000|2022-04-04 14:15:00|7558.1|7557.1|7555.9|7554.9|7559.9|7558.9|7552.9|7551.9|463
1649082000000|2022-04-04 14:20:00|7556.1|7555.1|7559.4|7558.4|7560.4|7559.4|7552.9|7551.9|803
1649082300000|2022-04-04 14:25:00|7559.6|7558.6|7565.1|7564.1|7565.4|7564.4|7556.6|7555.6|511
1649082600000|2022-04-04 14:30:00|7565.4|7564.4|7564.4|7563.4|7567.4|7566.4|7563.4|7562.4|590
1649082900000|2022-04-04 14:35:00|7564.6|7563.6|7563.1|7562.1|7565.1|7564.1|7556.9|7555.9|714
1649083200000|2022-04-04 14:40:00|7563.6|7562.6|7558.6|7557.6|7564.4|7563.4|7557.4|7556.4|626
1649083500000|2022-04-04 14:45:00|7558.4|7557.4|7557.9|7556.9|7559.4|7558.4|7556.1|7555.1|398
1649083800000|2022-04-04 14:50:00|7558.1|7557.1|7559.1|7558.1|7560.6|7559.6|7555.9|7554.9|397
1649084100000|2022-04-04 14:55:00|7559.6|7558.6|7559.1|7558.1|7563.4|7562.4|7557.9|7556.9|536
1649084400000|2022-04-04 15:00:00|7558.9|7557.9|7562.9|7561.9|7564.4|7563.4|7558.4|7557.4|785
1649084700000|2022-04-04 15:05:00|7563.1|7562.1|7564.1|7563.1|7565.4|7564.4|7562.4|7561.4|818
1649085000000|2022-04-04 15:10:00|7564.4|7563.4|7566.9|7565.9|7567.4|7566.4|7561.4|7560.4|681
1649085300000|2022-04-04 15:15:00|7567.1|7566.1|7564.4|7563.4|7567.6|7566.6|7563.1|7562.1|449
1649085600000|2022-04-04 15:20:00|7564.6|7563.6|7563.6|7562.6|7564.6|7563.6|7561.6|7560.6|656
1649085900000|2022-04-04 15:25:00|7564.1|7563.1|7572.9|7570.9|7573.1|7572.1|7561.9|7560.9|2561
1649086200000|2022-04-04 15:30:00|7571.9|7569.9|7559.6|7557.6|7571.9|7569.9|7558.1|7556.1|4764
1649086500000|2022-04-04 15:35:00|7560.4|7558.4|7562.6|7560.6|7562.9|7560.9|7556.4|7554.4|1403
1649086800000|2022-04-04 15:40:00|7562.9|7560.9|7562.9|7560.9|7565.4|7563.4|7561.4|7559.4|388
1649087100000|2022-04-04 15:45:00|7563.4|7561.4|7568.9|7566.9|7571.6|7569.6|7561.6|7559.6|560
1649087400000|2022-04-04 15:50:00|7569.1|7567.1|7574.1|7572.1|7574.4|7572.4|7567.6|7565.6|372
1649087700000|2022-04-04 15:55:00|7574.4|7572.4|7571.9|7569.9|7574.9|7572.9|7571.4|7569.4|222
1649088000000|2022-04-04 16:00:00|7572.1|7570.1|7569.1|7567.1|7573.4|7571.4|7568.9|7566.9|185
1649088300000|2022-04-04 16:05:00|7569.4|7567.4|7568.4|7566.4|7569.4|7567.4|7567.1|7565.1|108
1649088600000|2022-04-04 16:10:00|7568.6|7566.6|7569.6|7567.6|7570.9|7568.9|7567.9|7565.9|226
1649088900000|2022-04-04 16:15:00|7569.4|7567.4|7567.6|7565.6|7570.4|7568.4|7567.1|7565.1|518
1649089200000|2022-04-04 16:20:00|7567.9|7565.9|7566.1|7564.1|7568.1|7566.1|7564.9|7562.9|105
1649089500000|2022-04-04 16:25:00|7566.4|7564.4|7566.1|7564.1|7568.4|7566.4|7565.9|7563.9|51
1649089800000|2022-04-04 16:30:00|7566.4|7564.4|7565.9|7563.9|7567.6|7565.6|7565.1|7563.1|72
1649090100000|2022-04-04 16:35:00|7566.1|7564.1|7563.4|7561.4|7566.1|7564.1|7562.4|7560.4|113
1649090400000|2022-04-04 16:40:00|7562.9|7560.9|7562.9|7560.9|7563.6|7561.6|7560.9|7558.9|81
1649090700000|2022-04-04 16:45:00|7563.1|7561.1|7563.4|7561.4|7564.4|7562.4|7562.4|7560.4|62
1649091000000|2022-04-04 16:50:00|7563.6|7561.6|7564.9|7562.9|7565.4|7563.4|7562.4|7560.4|122
1649091300000|2022-04-04 16:55:00|7564.6|7562.6|7564.1|7562.1|7566.4|7564.4|7563.1|7561.1|97
1649091600000|2022-04-04 17:00:00|7563.9|7561.9|7563.4|7561.4|7564.4|7562.4|7561.6|7559.6|65
1649091900000|2022-04-04 17:05:00|7563.1|7561.1|7561.9|7559.9|7563.1|7561.1|7560.4|7558.4|64
1649092200000|2022-04-04 17:10:00|7562.1|7560.1|7560.9|7558.9|7562.9|7560.9|7559.4|7557.4|88
1649092500000|2022-04-04 17:15:00|7560.4|7558.4|7564.6|7562.6|7564.6|7562.6|7559.4|7557.4|87
1649092800000|2022-04-04 17:20:00|7564.1|7562.1|7562.1|7560.1|7565.6|7563.6|7562.1|7560.1|55
1649093100000|2022-04-04 17:25:00|7561.9|7559.9|7563.6|7561.6|7564.4|7562.4|7561.4|7559.4|71
1649093400000|2022-04-04 17:30:00|7563.4|7561.4|7563.4|7561.4|7564.4|7562.4|7562.9|7560.9|35
1649093700000|2022-04-04 17:35:00|7563.6|7561.6|7563.4|7561.4|7563.9|7561.9|7561.9|7559.9|44
1649094000000|2022-04-04 17:40:00|7563.6|7561.6|7564.1|7562.1|7564.6|7562.6|7562.4|7560.4|59
1649094300000|2022-04-04 17:45:00|7564.4|7562.4|7561.9|7559.9|7564.4|7562.4|7561.6|7559.6|49
1649094600000|2022-04-04 17:50:00|7562.1|7560.1|7562.1|7560.1|7563.9|7561.9|7561.9|7559.9|63
1649094900000|2022-04-04 17:55:00|7562.4|7560.4|7566.4|7564.4|7566.9|7564.9|7562.1|7560.1|57
1649095200000|2022-04-04 18:00:00|7566.1|7564.1|7564.9|7562.9|7566.4|7564.4|7563.1|7561.1|127
1649095500000|2022-04-04 18:05:00|7565.1|7563.1|7562.1|7560.1|7566.4|7564.4|7561.9|7559.9|98
1649095800000|2022-04-04 18:10:00|7561.9|7559.9|7563.4|7561.4|7563.6|7561.6|7561.1|7559.1|87
1649096100000|2022-04-04 18:15:00|7563.1|7561.1|7565.1|7563.1|7566.4|7564.4|7562.9|7560.9|76
1649096400000|2022-04-04 18:20:00|7564.9|7562.9|7566.6|7564.6|7567.1|7565.1|7564.4|7562.4|73
1649096700000|2022-04-04 18:25:00|7566.9|7564.9|7568.6|7566.6|7569.6|7567.6|7566.9|7564.9|83
1649097000000|2022-04-04 18:30:00|7568.1|7566.1|7567.6|7565.6|7569.4|7567.4|7566.6|7564.6|88
1649097300000|2022-04-04 18:35:00|7567.4|7565.4|7567.4|7565.4|7568.1|7566.1|7565.9|7563.9|72
1649097600000|2022-04-04 18:40:00|7567.6|7565.6|7565.9|7563.9|7567.6|7565.6|7565.4|7563.4|68
1649097900000|2022-04-04 18:45:00|7566.1|7564.1|7567.1|7565.1|7569.4|7567.4|7565.4|7563.4|70
1649098200000|2022-04-04 18:50:00|7567.4|7565.4|7568.1|7566.1|7568.4|7566.4|7566.1|7564.1|57
1649098500000|2022-04-04 18:55:00|7568.4|7566.4|7567.4|7565.4|7569.4|7567.4|7566.9|7564.9|63
1649098800000|2022-04-04 19:00:00|7567.6|7565.6|7566.1|7564.1|7567.9|7565.9|7564.6|7562.6|96
1649099100000|2022-04-04 19:05:00|7566.6|7564.6|7567.4|7565.4|7569.4|7567.4|7566.4|7564.4|79
1649099400000|2022-04-04 19:10:00|7567.6|7565.6|7567.9|7565.9|7568.9|7566.9|7566.1|7564.1|108
1649099700000|2022-04-04 19:15:00|7568.1|7566.1|7565.6|7563.6|7568.4|7566.4|7565.1|7563.1|60
1649100000000|2022-04-04 19:20:00|7565.9|7563.9|7565.9|7563.9|7567.9|7565.9|7565.4|7563.4|71
1649100300000|2022-04-04 19:25:00|7566.1|7564.1|7564.9|7562.9|7567.1|7565.1|7563.9|7561.9|82
1649100600000|2022-04-04 19:30:00|7565.1|7563.1|7566.9|7564.9|7567.9|7565.9|7564.9|7562.9|103
1649100900000|2022-04-04 19:35:00|7567.1|7565.1|7569.4|7567.4|7569.6|7567.6|7566.4|7564.4|105
1649101200000|2022-04-04 19:40:00|7569.6|7567.6|7567.6|7565.6|7571.4|7569.4|7567.1|7565.1|159
1649101500000|2022-04-04 19:45:00|7567.9|7565.9|7569.1|7567.1|7573.6|7571.6|7566.6|7564.6|150
1649101800000|2022-04-04 19:50:00|7571.9|7569.9|7570.9|7568.9|7574.4|7572.4|7568.4|7566.4|456
1649102100000|2022-04-04 19:55:00|7570.6|7568.6|7564.7|7560.7|7570.6|7568.6|7558.9|7556.9|881
1649102400000|2022-04-04 20:00:00|7565|7561|7561.9|7557.9|7566.7|7562.7|7561.1|7557.1|0
1649102700000|2022-04-04 20:05:00|7561.6|7557.6|7562.9|7558.9|7564.4|7560.4|7561.6|7557.6|0
1649103000000|2022-04-04 20:10:00|7563.1|7559.1|7562|7558|7564.1|7560.1|7561.9|7557.9|0
1649103300000|2022-04-04 20:15:00|7562.3|7558.3|7564.3|7560.3|7565.4|7561.4|7562.3|7558.3|0
1649103600000|2022-04-04 20:20:00|7564.7|7560.7|7566|7562|7566.1|7562.1|7564.3|7560.3|0
1649103900000|2022-04-04 20:25:00|7566.1|7562.1|7565.3|7561.3|7566.3|7562.3|7565.2|7561.2|0
1649104200000|2022-04-04 20:30:00|7565.2|7561.2|7565.7|7561.7|7565.7|7561.7|7564.7|7560.7|0
1649104500000|2022-04-04 20:35:00|7565.6|7561.6|7567|7563|7567|7563|7565.6|7561.6|0
1649104800000|2022-04-04 20:40:00|7567.3|7563.3|7566.7|7562.7|7567.7|7563.7|7566.4|7562.4|0
1649105100000|2022-04-04 20:45:00|7566.4|7562.4|7563.8|7559.8|7566.7|7562.7|7563.8|7559.8|0
1649105400000|2022-04-04 20:50:00|7563.4|7559.4|7564.5|7560.5|7564.5|7560.5|7562.8|7558.8|0
1649105700000|2022-04-04 20:55:00|7564.8|7560.8|7562.5|7558.5|7565.1|7561.1|7562.3|7558.3|0
1649106000000|2022-04-04 21:00:00|7562.7|7558.7|7562.8|7558.8|7563|7559|7562.4|7558.4|0
1649106300000|2022-04-04 21:05:00|7562.5|7558.5|7563|7559|7563|7559|7562.4|7558.4|0
1649106600000|2022-04-04 21:10:00|7563.8|7559.8|7563.6|7559.6|7563.8|7559.8|7563|7559|0
1649106900000|2022-04-04 21:15:00|7563.4|7559.4|7563.5|7559.5|7563.8|7559.8|7563.4|7559.4|0
1649107200000|2022-04-04 21:20:00|7563.4|7559.4|7563.8|7559.8|7563.8|7559.8|7563.1|7559.1|0
1649107500000|2022-04-04 21:25:00|7564.3|7560.3|7565.4|7561.4|7565.4|7561.4|7563.8|7559.8|0
1649107800000|2022-04-04 21:30:00|7565.2|7561.2|7565|7561|7565.4|7561.4|7564.8|7560.8|0
1649108100000|2022-04-04 21:35:00|7565.1|7561.1|7564.8|7560.8|7565.3|7561.3|7564.8|7560.8|0
1649108400000|2022-04-04 21:40:00|7564.9|7560.9|7564.7|7560.7|7564.9|7560.9|7564|7560|0
1649108700000|2022-04-04 21:45:00|7564.6|7560.6|7564.6|7560.6|7564.7|7560.7|7564.6|7560.6|0
1649109000000|2022-04-04 21:50:00|7564.3|7560.3|7564.3|7560.3|7564.3|7560.3|7564.3|7560.3|0
1649109300000|2022-04-04 21:55:00|7564.4|7560.4|7563.4|7559.4|7564.6|7560.6|7563|7559|0
1649109600000|2022-04-04 22:00:00|7563.3|7559.3|7562.8|7558.8|7563.4|7559.4|7561.3|7557.3|0
1649109900000|2022-04-04 22:05:00|7562.6|7558.6|7562.8|7558.8|7563.4|7559.4|7562.1|7558.1|0
1649110200000|2022-04-04 22:10:00|7562.5|7558.5|7563.4|7559.4|7563.7|7559.7|7562.3|7558.3|0
1649110500000|2022-04-04 22:15:00|7563.7|7559.7|7562.4|7558.4|7563.7|7559.7|7562.1|7558.1|0
1649110800000|2022-04-04 22:20:00|7562.6|7558.6|7562.1|7558.1|7562.8|7558.8|7562.1|7558.1|0
1649111100000|2022-04-04 22:25:00|7562.3|7558.3|7562.7|7558.7|7563.1|7559.1|7561.8|7557.8|0
1649111400000|2022-04-04 22:30:00|7562.6|7558.6|7562.1|7558.1|7562.7|7558.7|7561.7|7557.7|0
1649111700000|2022-04-04 22:35:00|7561.9|7557.9|7561.6|7557.6|7562.2|7558.2|7561.1|7557.1|0
1649112000000|2022-04-04 22:40:00|7561.3|7557.3|7561.6|7557.6|7562|7558|7561.3|7557.3|0
1649112300000|2022-04-04 22:45:00|7562|7558|7562.3|7558.3|7562.6|7558.6|7562|7558|0
1649112600000|2022-04-04 22:50:00|7562.5|7558.5|7562|7558|7562.5|7558.5|7561.7|7557.7|0
1649112900000|2022-04-04 22:55:00|7562.4|7558.4|7562.4|7558.4|7562.4|7558.4|7562|7558|0
1649113200000|2022-04-04 23:00:00|7562.2|7558.2|7562.6|7558.6|7562.7|7558.7|7562.2|7558.2|0
1649113500000|2022-04-04 23:05:00|7562.3|7558.3|7562.6|7558.6|7562.9|7558.9|7561.9|7557.9|0
1649113800000|2022-04-04 23:10:00|7562.4|7558.4|7561.9|7557.9|7562.6|7558.6|7561.9|7557.9|0
1649114100000|2022-04-04 23:15:00|7562.3|7558.3|7562.3|7558.3|7562.3|7558.3|7561.9|7557.9|0
1649114400000|2022-04-04 23:20:00|7561.9|7557.9|7562|7558|7562.3|7558.3|7561.6|7557.6|0
1649114700000|2022-04-04 23:25:00|7562.1|7558.1|7562.3|7558.3|7562.3|7558.3|7561.6|7557.6|0
1649115000000|2022-04-04 23:30:00|7562.4|7558.4|7564.2|7560.2|7564.2|7560.2|7562.3|7558.3|0
1649115300000|2022-04-04 23:35:00|7563.9|7559.9|7563.9|7559.9|7564.2|7560.2|7563.4|7559.4|0
1649115600000|2022-04-04 23:40:00|7563.6|7559.6|7563.6|7559.6|7563.9|7559.9|7562.9|7558.9|0
1649115900000|2022-04-04 23:45:00|7563.3|7559.3|7561.6|7557.6|7563.6|7559.6|7561.6|7557.6|0
1649116200000|2022-04-04 23:50:00|7561.9|7557.9|7561.6|7557.6|7561.9|7557.9|7561.3|7557.3|0
1649116500000|2022-04-04 23:55:00|7561.9|7557.9|7560.3|7556.3|7561.9|7557.9|7560.3|7556.3|0
1649116800000|2022-04-05 00:00:00|7560.6|7556.6|7557.4|7554.4|7560.9|7557.9|7556.1|7553.1|74
1649117100000|2022-04-05 00:05:00|||||||||17
1649117400000|2022-04-05 00:10:00|7555.9|7552.9|7554.9|7551.9|7555.9|7552.9|7554.4|7551.4|28
1649117700000|2022-04-05 00:15:00|7556.6|7553.6|7553.4|7550.4|7556.6|7553.6|7551.6|7548.6|68
1649118000000|2022-04-05 00:20:00|7553.6|7550.6|7551.6|7548.6|7553.9|7550.9|7551.6|7548.6|8
1649118300000|2022-04-05 00:25:00|7551.4|7548.4|7550.9|7547.9|7551.9|7548.9|7549.4|7546.4|27
1649118600000|2022-04-05 00:30:00|7550.6|7547.6|7551.4|7548.4|7552.4|7549.4|7549.4|7546.4|42
1649118900000|2022-04-05 00:35:00|7550.9|7547.9|7549.6|7546.6|7552.1|7549.1|7549.6|7546.6|20
1649119200000|2022-04-05 00:40:00|7549.4|7546.4|7549.6|7546.6|7549.6|7546.6|7549.1|7546.1|9
1649119500000|2022-04-05 00:45:00|7549.4|7546.4|7548.1|7545.1|7549.6|7546.6|7547.1|7544.1|31
1649119800000|2022-04-05 00:50:00|7548.4|7545.4|7549.4|7546.4|7550.9|7547.9|7547.1|7544.1|22
1649120100000|2022-04-05 00:55:00|7549.1|7546.1|7551.1|7548.1|7551.1|7548.1|7548.6|7545.6|11
1649120400000|2022-04-05 01:00:00|7551.4|7548.4|7550.6|7547.6|7553.1|7550.1|7550.4|7547.4|31
1649120700000|2022-04-05 01:05:00|7550.4|7547.4|7550.9|7547.9|7550.9|7547.9|7549.4|7546.4|16
1649121000000|2022-04-05 01:10:00|7551.1|7548.1|7551.6|7548.6|7552.4|7549.4|7549.6|7546.6|34
1649121300000|2022-04-05 01:15:00|7551.9|7548.9|7553.9|7550.9|7554.6|7551.6|7551.4|7548.4|45
1649121600000|2022-04-05 01:20:00|7553.6|7550.6|7553.4|7550.4|7555.9|7552.9|7553.4|7550.4|39
1649121900000|2022-04-05 01:25:00|7553.6|7550.6|7552.6|7549.6|7553.9|7550.9|7551.6|7548.6|20
1649122200000|2022-04-05 01:30:00|7552.1|7549.1|7553.9|7550.9|7554.1|7551.1|7551.6|7548.6|15
1649122500000|2022-04-05 01:35:00|7553.6|7550.6|7553.6|7550.6|7554.6|7551.6|7553.4|7550.4|14
1649122800000|2022-04-05 01:40:00|7554.4|7551.4|7551.9|7548.9|7554.4|7551.4|7551.4|7548.4|11
1649123100000|2022-04-05 01:45:00|7552.1|7549.1|7553.6|7550.6|7554.4|7551.4|7551.4|7548.4|23
1649123400000|2022-04-05 01:50:00|7553.4|7550.4|7556.6|7553.6|7556.9|7553.9|7553.4|7550.4|17
1649123700000|2022-04-05 01:55:00|7556.4|7553.4|7553.9|7550.9|7556.4|7553.4|7553.6|7550.6|13
1649124000000|2022-04-05 02:00:00|7554.1|7551.1|7551.9|7548.9|7554.1|7551.1|7551.6|7548.6|11
1649124300000|2022-04-05 02:05:00|7551.6|7548.6|7551.6|7548.6|7553.4|7550.4|7551.4|7548.4|15
1649124600000|2022-04-05 02:10:00|7551.4|7548.4|7552.6|7549.6|7552.6|7549.6|7551.4|7548.4|7
1649124900000|2022-04-05 02:15:00|7552.4|7549.4|7552.1|7549.1|7553.4|7550.4|7552.1|7549.1|12
1649125200000|2022-04-05 02:20:00|7552.4|7549.4|7553.1|7550.1|7553.4|7550.4|7550.4|7547.4|12
1649125500000|2022-04-05 02:25:00|7553.4|7550.4|7551.9|7548.9|7553.6|7550.6|7551.6|7548.6|15
1649125800000|2022-04-05 02:30:00|7552.1|7549.1|7553.4|7550.4|7553.4|7550.4|7551.9|7548.9|4
1649126100000|2022-04-05 02:35:00|7552.9|7549.9|7552.6|7549.6|7553.1|7550.1|7552.6|7549.6|0
1649126400000|2022-04-05 02:40:00|7552.1|7549.1|7553.6|7550.6|7554.1|7551.1|7552.1|7549.1|8
1649126700000|2022-04-05 02:45:00|7553.9|7550.9|7553.4|7550.4|7554.6|7551.6|7553.1|7550.1|11
1649127000000|2022-04-05 02:50:00|7553.6|7550.6|7552.9|7549.9|7554.1|7551.1|7552.1|7549.1|4
1649127300000|2022-04-05 02:55:00|7552.4|7549.4|7553.1|7550.1|7553.4|7550.4|7552.4|7549.4|6
1649127600000|2022-04-05 03:00:00|7552.9|7549.9|7552.9|7549.9|7553.4|7550.4|7552.4|7549.4|5
1649127900000|2022-04-05 03:05:00|7552.6|7549.6|7552.6|7549.6|7554.1|7551.1|7551.9|7548.9|8
1649128200000|2022-04-05 03:10:00|7552.4|7549.4|7551.9|7548.9|7552.9|7549.9|7551.9|7548.9|3
1649128500000|2022-04-05 03:15:00|7552.1|7549.1|7551.9|7548.9|7552.1|7549.1|7551.9|7548.9|5
1649128800000|2022-04-05 03:20:00|7552.6|7549.6|7551.4|7548.4|7552.6|7549.6|7551.4|7548.4|14
1649129100000|2022-04-05 03:25:00|7551.6|7548.6|7550.4|7547.4|7551.6|7548.6|7550.1|7547.1|7
1649129400000|2022-04-05 03:30:00|7550.6|7547.6|7547.1|7544.1|7550.6|7547.6|7546.4|7543.4|44
1649129700000|2022-04-05 03:35:00|7547.4|7544.4|7547.9|7544.9|7548.6|7545.6|7546.9|7543.9|19
1649130000000|2022-04-05 03:40:00|7548.4|7545.4|7547.4|7544.4|7548.6|7545.6|7547.4|7544.4|8
1649130300000|2022-04-05 03:45:00|7547.1|7544.1|7548.4|7545.4|7548.4|7545.4|7546.9|7543.9|28
1649130600000|2022-04-05 03:50:00|7548.1|7545.1|7548.4|7545.4|7549.6|7546.6|7547.4|7544.4|10
1649130900000|2022-04-05 03:55:00|7548.1|7545.1|7549.6|7546.6|7549.6|7546.6|7548.1|7545.1|11
1649131200000|2022-04-05 04:00:00|7548.6|7545.6|7547.4|7544.4|7548.9|7545.9|7547.1|7544.1|17
1649131500000|2022-04-05 04:05:00|7547.1|7544.1|7549.9|7546.9|7549.9|7546.9|7547.1|7544.1|23
1649131800000|2022-04-05 04:10:00|7549.6|7546.6|7548.9|7545.9|7549.9|7546.9|7548.1|7545.1|14
1649132100000|2022-04-05 04:15:00|7549.1|7546.1|7548.1|7545.1|7549.4|7546.4|7548.1|7545.1|10
1649132400000|2022-04-05 04:20:00|7548.6|7545.6|7548.1|7545.1|7548.6|7545.6|7548.1|7545.1|3
1649132700000|2022-04-05 04:25:00|7547.9|7544.9|7548.4|7545.4|7548.6|7545.6|7547.9|7544.9|5
1649133000000|2022-04-05 04:30:00|7548.1|7545.1|7550.1|7547.1|7551.6|7548.6|7548.1|7545.1|104
1649133300000|2022-04-05 04:35:00|7550.4|7547.4|7550.9|7547.9|7550.9|7547.9|7549.4|7546.4|32
1649133600000|2022-04-05 04:40:00|7550.6|7547.6|7549.9|7546.9|7551.1|7548.1|7549.6|7546.6|33
1649133900000|2022-04-05 04:45:00|7550.1|7547.1|7550.1|7547.1|7551.1|7548.1|7549.6|7546.6|26
1649134200000|2022-04-05 04:50:00|7550.4|7547.4|7551.4|7548.4|7551.6|7548.6|7549.4|7546.4|34
1649134500000|2022-04-05 04:55:00|7551.6|7548.6|7550.9|7547.9|7551.6|7548.6|7549.6|7546.6|21
1649134800000|2022-04-05 05:00:00|7551.1|7548.1|7552.9|7549.9|7553.6|7550.6|7550.9|7547.9|43
1649135100000|2022-04-05 05:05:00|7552.6|7549.6|7551.4|7548.4|7553.9|7550.9|7551.4|7548.4|36
1649135400000|2022-04-05 05:10:00|7551.1|7548.1|7553.1|7550.1|7553.1|7550.1|7550.4|7547.4|37
1649135700000|2022-04-05 05:15:00|7553.4|7550.4|7553.4|7550.4|7555.6|7552.6|7553.1|7550.1|53
1649136000000|2022-04-05 05:20:00|7553.1|7550.1|7552.1|7549.1|7554.9|7551.9|7552.1|7549.1|58
1649136300000|2022-04-05 05:25:00|7552.4|7549.4|7554.4|7551.4|7554.6|7551.6|7552.4|7549.4|30
1649136600000|2022-04-05 05:30:00|7553.6|7550.6|7552.1|7549.1|7553.6|7550.6|7551.6|7548.6|32
1649136900000|2022-04-05 05:35:00|7552.4|7549.4|7552.9|7549.9|7553.1|7550.1|7551.9|7548.9|30
1649137200000|2022-04-05 05:40:00|7552.1|7549.1|7551.9|7548.9|7552.1|7549.1|7549.6|7546.6|33
1649137500000|2022-04-05 05:45:00|7552.1|7549.1|7552.6|7549.6|7553.4|7550.4|7552.1|7549.1|20
1649137800000|2022-04-05 05:50:00|7552.4|7549.4|7554.1|7551.1|7554.1|7551.1|7551.4|7548.4|50
1649138100000|2022-04-05 05:55:00|7554.4|7551.4|7555.4|7552.4|7556.4|7553.4|7553.6|7550.6|78
1649138400000|2022-04-05 06:00:00|7554.9|7552.9|7561.1|7559.1|7561.9|7559.9|7554.9|7552.9|150
1649138700000|2022-04-05 06:05:00|7560.9|7558.9|7558.6|7556.6|7561.1|7559.1|7557.6|7555.6|105
1649139000000|2022-04-05 06:10:00|7559.1|7557.1|7556.1|7554.1|7559.9|7557.9|7555.6|7553.6|180
1649139300000|2022-04-05 06:15:00|7555.4|7553.4|7554.9|7552.9|7558.6|7556.6|7553.6|7551.6|191
1649139600000|2022-04-05 06:20:00|7555.1|7553.1|7555.4|7553.4|7555.9|7553.9|7551.1|7549.1|59
1649139900000|2022-04-05 06:25:00|7555.1|7553.1|7555.6|7553.6|7556.1|7554.1|7552.1|7550.1|86
1649140200000|2022-04-05 06:30:00|7555.4|7553.4|7556.9|7554.9|7557.1|7555.1|7553.6|7551.6|75
1649140500000|2022-04-05 06:35:00|7556.6|7554.6|7554.4|7552.4|7556.6|7554.6|7553.1|7551.1|49
1649140800000|2022-04-05 06:40:00|7554.6|7552.6|7550.4|7548.4|7554.6|7552.6|7550.1|7548.1|62
1649141100000|2022-04-05 06:45:00|7550.1|7548.1|7552.1|7550.1|7552.6|7550.6|7546.9|7544.9|83
1649141400000|2022-04-05 06:50:00|7552.6|7550.6|7548.6|7546.6|7552.9|7550.9|7547.6|7545.6|98
1649141700000|2022-04-05 06:55:00|7549.6|7547.6|7550.6|7548.6|7551.1|7549.1|7544.9|7542.9|225
1649142000000|2022-04-05 07:00:00|7550.1|7549.1|7556.4|7555.4|7569.6|7568.6|7550.1|7549.1|2416
1649142300000|2022-04-05 07:05:00|7557.1|7556.1|7554.6|7553.6|7560.6|7559.6|7552.9|7551.9|1009
1649142600000|2022-04-05 07:10:00|7555.1|7554.1|7546.9|7545.9|7556.6|7555.6|7539.1|7538.1|1104
1649142900000|2022-04-05 07:15:00|7545.6|7544.6|7546.6|7545.6|7546.6|7545.6|7535.9|7534.9|1068
1649143200000|2022-04-05 07:20:00|7546.9|7545.9|7547.4|7546.4|7547.4|7546.4|7538.4|7537.4|887
1649143500000|2022-04-05 07:25:00|7547.9|7546.9|7549.6|7548.6|7551.9|7550.9|7544.9|7543.9|892
1649143800000|2022-04-05 07:30:00|7549.4|7548.4|7555.4|7554.4|7555.6|7554.6|7544.1|7543.1|785
1649144100000|2022-04-05 07:35:00|7554.9|7553.9|7557.6|7556.6|7561.4|7560.4|7552.1|7551.1|617
1649144400000|2022-04-05 07:40:00|7558.1|7557.1|7562.1|7561.1|7564.6|7563.6|7556.9|7555.9|392
1649144700000|2022-04-05 07:45:00|7562.6|7561.6|7559.9|7558.9|7562.6|7561.6|7556.4|7555.4|319
1649145000000|2022-04-05 07:50:00|7559.6|7558.6|7553.1|7552.1|7559.9|7558.9|7552.9|7551.9|250
1649145300000|2022-04-05 07:55:00|7552.9|7551.9|7551.6|7550.6|7554.4|7553.4|7549.1|7548.1|332
1649145600000|2022-04-05 08:00:00|7551.9|7550.9|7546.6|7545.6|7552.6|7551.6|7546.6|7545.6|436
1649145900000|2022-04-05 08:05:00|7546.9|7545.9|7548.9|7547.9|7548.9|7547.9|7543.4|7542.4|531
1649146200000|2022-04-05 08:10:00|7548.4|7547.4|7550.4|7549.4|7551.4|7550.4|7546.9|7545.9|298
1649146500000|2022-04-05 08:15:00|7549.9|7548.9|7548.9|7547.9|7551.9|7550.9|7548.1|7547.1|236
1649146800000|2022-04-05 08:20:00|7548.6|7547.6|7548.4|7547.4|7549.9|7548.9|7545.4|7544.4|212
1649147100000|2022-04-05 08:25:00|7548.1|7547.1|7544.6|7543.6|7548.9|7547.9|7544.4|7543.4|202
1649147400000|2022-04-05 08:30:00|7544.1|7543.1|7543.1|7542.1|7545.1|7544.1|7542.1|7541.1|324
1649147700000|2022-04-05 08:35:00|7543.4|7542.4|7543.9|7542.9|7543.9|7542.9|7540.4|7539.4|287
1649148000000|2022-04-05 08:40:00|7544.4|7543.4|7545.9|7544.9|7548.4|7547.4|7543.9|7542.9|332
1649148300000|2022-04-05 08:45:00|7545.6|7544.6|7546.4|7545.4|7548.4|7547.4|7544.4|7543.4|282
1649148600000|2022-04-05 08:50:00|7546.1|7545.1|7545.9|7544.9|7549.1|7548.1|7544.9|7543.9|163
1649148900000|2022-04-05 08:55:00|7545.6|7544.6|7545.6|7544.6|7548.1|7547.1|7543.6|7542.6|173
1649149200000|2022-04-05 09:00:00|7545.4|7544.4|7548.1|7547.1|7549.4|7548.4|7544.4|7543.4|206
1649149500000|2022-04-05 09:05:00|7547.9|7546.9|7549.4|7548.4|7550.4|7549.4|7545.4|7544.4|184
1649149800000|2022-04-05 09:10:00|7549.6|7548.6|7551.1|7550.1|7551.9|7550.9|7549.4|7548.4|176
1649150100000|2022-04-05 09:15:00|7551.4|7550.4|7550.6|7549.6|7552.9|7551.9|7549.4|7548.4|170
1649150400000|2022-04-05 09:20:00|7550.9|7549.9|7551.4|7550.4|7552.4|7551.4|7549.6|7548.6|172
1649150700000|2022-04-05 09:25:00|7551.1|7550.1|7550.4|7549.4|7552.9|7551.9|7548.1|7547.1|288
1649151000000|2022-04-05 09:30:00|7550.1|7549.1|7551.1|7550.1|7552.1|7551.1|7548.1|7547.1|198
1649151300000|2022-04-05 09:35:00|7550.9|7549.9|7546.6|7545.6|7551.9|7550.9|7545.6|7544.6|146
1649151600000|2022-04-05 09:40:00|7546.4|7545.4|7546.9|7545.9|7546.9|7545.9|7544.4|7543.4|342
1649151900000|2022-04-05 09:45:00|7546.6|7545.6|7545.1|7544.1|7546.9|7545.9|7542.6|7541.6|225
1649152200000|2022-04-05 09:50:00|7544.9|7543.9|7547.4|7546.4|7548.4|7547.4|7543.6|7542.6|235
1649152500000|2022-04-05 09:55:00|7547.1|7546.1|7545.6|7544.6|7547.4|7546.4|7543.4|7542.4|258
1649152800000|2022-04-05 10:00:00|7545.4|7544.4|7543.6|7542.6|7548.4|7547.4|7542.1|7541.1|430
1649153100000|2022-04-05 10:05:00|7543.9|7542.9|7539.1|7538.1|7546.9|7545.9|7537.9|7536.9|693
1649153400000|2022-04-05 10:10:00|7538.6|7537.6|7540.4|7539.4|7541.9|7540.9|7537.9|7536.9|388
1649153700000|2022-04-05 10:15:00|7541.1|7540.1|7544.9|7543.9|7545.1|7544.1|7539.1|7538.1|311
1649154000000|2022-04-05 10:20:00|7544.6|7543.6|7544.1|7543.1|7546.6|7545.6|7539.6|7538.6|670
1649154300000|2022-04-05 10:25:00|7544.4|7543.4|7543.4|7542.4|7545.1|7544.1|7539.9|7538.9|467
1649154600000|2022-04-05 10:30:00|7543.6|7542.6|7545.9|7544.9|7546.9|7545.9|7542.4|7541.4|388
1649154900000|2022-04-05 10:35:00|7546.4|7545.4|7545.9|7544.9|7547.4|7546.4|7544.1|7543.1|379
1649155200000|2022-04-05 10:40:00|7545.4|7544.4|7551.4|7550.4|7552.1|7551.1|7543.9|7542.9|488
1649155500000|2022-04-05 10:45:00|7550.9|7549.9|7550.9|7549.9|7553.4|7552.4|7550.6|7549.6|393
1649155800000|2022-04-05 10:50:00|7550.6|7549.6|7555.6|7554.6|7557.1|7556.1|7549.6|7548.6|315
1649156100000|2022-04-05 10:55:00|7555.9|7554.9|7558.9|7557.9|7560.1|7559.1|7553.6|7552.6|630
1649156400000|2022-04-05 11:00:00|7559.6|7558.6|7550.6|7549.6|7559.6|7558.6|7550.4|7549.4|638
1649156700000|2022-04-05 11:05:00|7550.4|7549.4|7544.9|7543.9|7551.9|7550.9|7544.9|7543.9|346
1649157000000|2022-04-05 11:10:00|7544.6|7543.6|7544.4|7543.4|7547.4|7546.4|7543.9|7542.9|429
1649157300000|2022-04-05 11:15:00|7544.6|7543.6|7546.4|7545.4|7546.6|7545.6|7541.4|7540.4|273
1649157600000|2022-04-05 11:20:00|7545.6|7544.6|7554.9|7553.9|7555.4|7554.4|7545.1|7544.1|363
1649157900000|2022-04-05 11:25:00|7554.6|7553.6|7556.9|7555.9|7558.6|7557.6|7554.6|7553.6|263
1649158200000|2022-04-05 11:30:00|7557.1|7556.1|7554.6|7553.6|7559.9|7558.9|7554.6|7553.6|323
1649158500000|2022-04-05 11:35:00|7554.4|7553.4|7557.4|7556.4|7557.4|7556.4|7551.9|7550.9|218
1649158800000|2022-04-05 11:40:00|7557.3|7556.3|7555|7554|7558|7557|7553.8|7552.8|455
1649159100000|2022-04-05 11:45:00|7554.8|7553.8|7557|7556|7557|7556|7552.8|7551.8|397
1649159400000|2022-04-05 11:50:00|7557.3|7556.3|7555.3|7554.3|7558.3|7557.3|7553.5|7552.5|295
1649159700000|2022-04-05 11:55:00|7555.5|7554.5|7554|7553|7555.5|7554.5|7552|7551|204
1649160000000|2022-04-05 12:00:00|7554.3|7553.3|7558.3|7557.3|7558.3|7557.3|7552.5|7551.5|319
1649160300000|2022-04-05 12:05:00|7558|7557|7551.3|7550.3|7558|7557|7551|7550|341
1649160600000|2022-04-05 12:10:00|7551.5|7550.5|7552.3|7551.3|7552.3|7551.3|7549.8|7548.8|343
1649160900000|2022-04-05 12:15:00|7552.8|7551.8|7550.8|7549.8|7552.8|7551.8|7547.8|7546.8|361
1649161200000|2022-04-05 12:20:00|7550.5|7549.5|7550.3|7549.3|7554.3|7553.3|7550|7549|358
1649161500000|2022-04-05 12:25:00|7550.5|7549.5|7553.8|7552.8|7555.3|7554.3|7550.5|7549.5|298
1649161800000|2022-04-05 12:30:00|7554|7553|7553.5|7552.5|7555.3|7554.3|7553|7552|356
1649162100000|2022-04-05 12:35:00|7553.3|7552.3|7560|7559|7560.3|7559.3|7551.8|7550.8|351
1649162400000|2022-04-05 12:40:00|7559.8|7558.8|7560.8|7559.8|7564.8|7563.8|7558.3|7557.3|570
1649162700000|2022-04-05 12:45:00|7561|7560|7562.8|7561.8|7564.3|7563.3|7559.8|7558.8|501
1649163000000|2022-04-05 12:50:00|7562.5|7561.5|7566.3|7565.3|7568.3|7567.3|7561.8|7560.8|548
1649163300000|2022-04-05 12:55:00|7566|7565|7564|7563|7568.8|7567.8|7561.5|7560.5|801
1649163600000|2022-04-05 13:00:00|7564.5|7563.5|7568|7567|7569.3|7568.3|7563.3|7562.3|553
1649163900000|2022-04-05 13:05:00|7567.8|7566.8|7572.8|7571.8|7572.8|7571.8|7566.3|7565.3|555
1649164200000|2022-04-05 13:10:00|7572.5|7571.5|7568.8|7567.8|7573.3|7572.3|7568.3|7567.3|432
1649164500000|2022-04-05 13:15:00|7569|7568|7567.5|7566.5|7570.8|7569.8|7567.3|7566.3|383
1649164800000|2022-04-05 13:20:00|7567|7566|7562.8|7561.8|7568|7567|7562.3|7561.3|360
1649165100000|2022-04-05 13:25:00|7562.3|7561.3|7565|7564|7565.3|7564.3|7561.5|7560.5|527
1649165400000|2022-04-05 13:30:00|7565.3|7564.3|7578.8|7577.8|7579.5|7578.5|7564.8|7563.8|1064
1649165700000|2022-04-05 13:35:00|7578.5|7577.5|7579.8|7578.8|7583.3|7582.3|7578|7577|892
1649166000000|2022-04-05 13:40:00|7580|7579|7586.3|7585.3|7586.5|7585.5|7578.5|7577.5|882
1649166300000|2022-04-05 13:45:00|7585.8|7584.8|7580.3|7579.3|7586.8|7585.8|7580.3|7579.3|1001
1649166600000|2022-04-05 13:50:00|7580.5|7579.5|7583.8|7582.8|7584.5|7583.5|7578.3|7577.3|932
1649166900000|2022-04-05 13:55:00|7583.5|7582.5|7588.5|7587.5|7589|7588|7582.5|7581.5|994
1649167200000|2022-04-05 14:00:00|7588.8|7587.8|7591.5|7590.5|7596|7595|7587.8|7586.8|1503
1649167500000|2022-04-05 14:05:00|7591.3|7590.3|7576.3|7575.3|7592.3|7591.3|7574.5|7573.5|1666
1649167800000|2022-04-05 14:10:00|7577.2|7576.2|7576.2|7575.2|7581.2|7580.2|7573.4|7572.4|985
1649168100000|2022-04-05 14:15:00|7575.9|7574.9|7575.2|7574.2|7576.2|7575.2|7568.9|7567.9|774
1649168400000|2022-04-05 14:20:00|7574.9|7573.9|7570.9|7569.9|7577.2|7576.2|7570.2|7569.2|865
1649168700000|2022-04-05 14:25:00|7570.7|7569.7|7575.9|7574.9|7579.7|7578.7|7569.9|7568.9|700
1649169000000|2022-04-05 14:30:00|7575.4|7574.4|7575.7|7574.7|7580.2|7579.2|7574.2|7573.2|502
1649169300000|2022-04-05 14:35:00|7574.9|7573.9|7579.7|7578.7|7581.9|7580.9|7574.2|7573.2|729
1649169600000|2022-04-05 14:40:00|7579.9|7578.9|7585.2|7584.2|7587.2|7586.2|7578.9|7577.9|563
1649169900000|2022-04-05 14:45:00|7585.4|7584.4|7590.7|7589.7|7591.7|7590.7|7582.9|7581.9|629
1649170200000|2022-04-05 14:50:00|7590.4|7589.4|7591.9|7590.9|7595.7|7594.7|7589.9|7588.9|742
1649170500000|2022-04-05 14:55:00|7591.4|7590.4|7586.4|7585.4|7592.2|7591.2|7585.9|7584.9|679
1649170800000|2022-04-05 15:00:00|7586.7|7585.7|7586.2|7585.2|7586.7|7585.7|7582.2|7581.2|669
1649171100000|2022-04-05 15:05:00|7586.4|7585.4|7586.4|7585.4|7586.9|7585.9|7582.2|7581.2|827
1649171400000|2022-04-05 15:10:00|7586.2|7585.2|7588.9|7587.9|7589.7|7588.7|7585.2|7584.2|474
1649171700000|2022-04-05 15:15:00|7588.7|7587.7|7585.4|7584.4|7590.2|7589.2|7583.9|7582.9|501
1649172000000|2022-04-05 15:20:00|7584.9|7583.9|7586.7|7585.7|7589.9|7588.9|7583.9|7582.9|744
1649172300000|2022-04-05 15:25:00|7586.4|7585.4|7595.9|7593.9|7597.7|7596.7|7584.4|7583.4|3068
1649172600000|2022-04-05 15:30:00|7596.2|7594.2|7614.9|7612.9|7620.2|7618.2|7593.4|7591.4|6455
1649172900000|2022-04-05 15:35:00|7614.7|7612.7|7610.4|7608.4|7617.2|7615.2|7605.2|7603.2|2704
1649173200000|2022-04-05 15:40:00|7610.7|7608.7|7613.7|7611.7|7618.2|7616.2|7608.9|7606.9|696
1649173500000|2022-04-05 15:45:00|7614.2|7612.2|7612.7|7610.7|7617.7|7615.7|7610.7|7608.7|760
1649173800000|2022-04-05 15:50:00|7612.4|7610.4|7606.2|7604.2|7614.7|7612.7|7604.9|7602.9|538
1649174100000|2022-04-05 15:55:00|7605.9|7603.9|7604.2|7602.2|7606.7|7604.7|7603.9|7601.9|302
1649174400000|2022-04-05 16:00:00|7604.4|7602.4|7604.2|7602.2|7605.2|7603.2|7600.2|7598.2|379
1649174700000|2022-04-05 16:05:00|7603.9|7601.9|7603.4|7601.4|7606.7|7604.7|7603.2|7601.2|215
1649175000000|2022-04-05 16:10:00|7603.7|7601.7|7603.9|7601.9|7605.7|7603.7|7601.2|7599.2|234
1649175300000|2022-04-05 16:15:00|7603.7|7601.7|7599.2|7597.2|7603.7|7601.7|7598.4|7596.4|312
1649175600000|2022-04-05 16:20:00|7598.9|7596.9|7600.7|7598.7|7601.2|7599.2|7596.7|7594.7|142
1649175900000|2022-04-05 16:25:00|7600.2|7598.2|7595.4|7593.4|7600.9|7598.9|7594.9|7592.9|137
1649176200000|2022-04-05 16:30:00|7595.2|7593.2|7592.9|7590.9|7595.9|7593.9|7592.4|7590.4|474
1649176500000|2022-04-05 16:35:00|7592.7|7590.7|7594.4|7592.4|7595.4|7593.4|7589.2|7587.2|253
1649176800000|2022-04-05 16:40:00|7594.2|7592.2|7592.4|7590.4|7594.7|7592.7|7592.4|7590.4|103
1649177100000|2022-04-05 16:45:00|7592.7|7590.7|7596.4|7594.4|7596.9|7594.9|7591.9|7589.9|159
1649177400000|2022-04-05 16:50:00|7596.2|7594.2|7599.9|7597.9|7601.2|7599.2|7595.2|7593.2|148
1649177700000|2022-04-05 16:55:00|7599.4|7597.4|7599.2|7597.2|7600.9|7598.9|7597.9|7595.9|142
1649178000000|2022-04-05 17:00:00|7598.9|7596.9|7600.2|7598.2|7600.9|7598.9|7597.7|7595.7|73
1649178300000|2022-04-05 17:05:00|7599.9|7597.9|7609.7|7607.7|7609.7|7607.7|7598.2|7596.2|169
1649178600000|2022-04-05 17:10:00|7609.9|7607.9|7607.9|7605.9|7610.7|7608.7|7606.9|7604.9|158
1649178900000|2022-04-05 17:15:00|7607.4|7605.4|7609.7|7607.7|7610.4|7608.4|7605.9|7603.9|197
1649179200000|2022-04-05 17:20:00|7609.4|7607.4|7607.9|7605.9|7611.2|7609.2|7607.4|7605.4|73
1649179500000|2022-04-05 17:25:00|7608.2|7606.2|7610.7|7608.7|7611.2|7609.2|7607.9|7605.9|117
1649179800000|2022-04-05 17:30:00|7610.9|7608.9|7607.4|7605.4|7610.9|7608.9|7606.4|7604.4|85
1649180100000|2022-04-05 17:35:00|7607.2|7605.2|7606.9|7604.9|7609.2|7607.2|7605.7|7603.7|118
1649180400000|2022-04-05 17:40:00|7606.7|7604.7|7602.2|7600.2|7607.2|7605.2|7602.2|7600.2|164
1649180700000|2022-04-05 17:45:00|7601.9|7599.9|7603.9|7601.9|7605.7|7603.7|7600.9|7598.9|133
1649181000000|2022-04-05 17:50:00|7603.7|7601.7|7598.4|7596.4|7604.4|7602.4|7598.2|7596.2|110
1649181300000|2022-04-05 17:55:00|7598.2|7596.2|7600.2|7598.2|7601.7|7599.7|7597.2|7595.2|75
1649181600000|2022-04-05 18:00:00|7600.4|7598.4|7597.2|7595.2|7601.4|7599.4|7596.7|7594.7|95
1649181900000|2022-04-05 18:05:00|7597.4|7595.4|7594.4|7592.4|7599.9|7597.9|7593.7|7591.7|126
1649182200000|2022-04-05 18:10:00|7594.7|7592.7|7595.7|7593.7|7597.4|7595.4|7592.7|7590.7|115
1649182500000|2022-04-05 18:15:00|7595.4|7593.4|7602.4|7600.4|7602.7|7600.7|7593.7|7591.7|162
1649182800000|2022-04-05 18:20:00|7602.2|7600.2|7603.9|7601.9|7605.4|7603.4|7601.7|7599.7|147
1649183100000|2022-04-05 18:25:00|7603.7|7601.7|7602.2|7600.2|7606.4|7604.4|7600.9|7598.9|119
1649183400000|2022-04-05 18:30:00|7601.9|7599.9|7601.7|7599.7|7602.4|7600.4|7599.7|7597.7|116
1649183700000|2022-04-05 18:35:00|7601.9|7599.9|7601.2|7599.2|7604.4|7602.4|7600.9|7598.9|113
1649184000000|2022-04-05 18:40:00|7600.9|7598.9|7605.2|7603.2|7605.4|7603.4|7599.7|7597.7|124
1649184300000|2022-04-05 18:45:00|7604.9|7602.9|7603.9|7601.9|7606.4|7604.4|7601.9|7599.9|72
1649184600000|2022-04-05 18:50:00|7603.4|7601.4|7603.4|7601.4|7605.7|7603.7|7601.4|7599.4|108
1649184900000|2022-04-05 18:55:00|7603.7|7601.7|7595.2|7593.2|7604.4|7602.4|7593.7|7591.7|158
1649185200000|2022-04-05 19:00:00|7594.9|7592.9|7590.4|7588.4|7598.2|7596.2|7590.2|7588.2|235
1649185500000|2022-04-05 19:05:00|7590.7|7588.7|7588.2|7586.2|7590.7|7588.7|7587.2|7585.2|311
1649185800000|2022-04-05 19:10:00|7588.9|7586.9|7582.7|7580.7|7589.2|7587.2|7581.7|7579.7|313
1649186100000|2022-04-05 19:15:00|7582.4|7580.4|7578.7|7576.7|7583.2|7581.2|7577.4|7575.4|304
1649186400000|2022-04-05 19:20:00|7578.4|7576.4|7582.4|7580.4|7582.7|7580.7|7575.2|7573.2|337
1649186700000|2022-04-05 19:25:00|7581.9|7579.9|7577.9|7575.9|7581.9|7579.9|7576.7|7574.7|181
1649187000000|2022-04-05 19:30:00|7577.4|7575.4|7572.4|7570.4|7577.7|7575.7|7571.9|7569.9|272
1649187300000|2022-04-05 19:35:00|7572.2|7570.2|7571.2|7569.2|7573.7|7571.7|7569.9|7567.9|165
1649187600000|2022-04-05 19:40:00|7571.4|7569.4|7575.2|7573.2|7575.4|7573.4|7570.2|7568.2|243
1649187900000|2022-04-05 19:45:00|7574.9|7572.9|7574.4|7572.4|7576.2|7574.2|7569.7|7567.7|588
1649188200000|2022-04-05 19:50:00|7572.9|7570.9|7593.7|7591.7|7596.4|7594.4|7572.2|7570.2|1328
1649188500000|2022-04-05 19:55:00|7593.2|7591.2|7591.8|7587.8|7597.9|7595.9|7587.9|7585.9|1233
1649188800000|2022-04-05 20:00:00|7591.5|7587.5|7593.8|7589.8|7595.9|7591.9|7591.5|7587.5|0
1649189100000|2022-04-05 20:05:00|7594.2|7590.2|7594.2|7590.2|7595.2|7591.2|7593.4|7589.4|0
1649189400000|2022-04-05 20:10:00|7593.8|7589.8|7592.7|7588.7|7595|7591|7592.7|7588.7|0
1649189700000|2022-04-05 20:15:00|7592.8|7588.8|7595.6|7591.6|7595.9|7591.9|7592.7|7588.7|0
1649190000000|2022-04-05 20:20:00|7594.6|7590.6|7593.4|7589.4|7595.1|7591.1|7593.4|7589.4|0
1649190300000|2022-04-05 20:25:00|7593.7|7589.7|7592.9|7588.9|7593.7|7589.7|7592.9|7588.9|0
1649190600000|2022-04-05 20:30:00|7592.8|7588.8|7594.5|7590.5|7594.8|7590.8|7592.8|7588.8|0
1649190900000|2022-04-05 20:35:00|7594.8|7590.8|7594.7|7590.7|7594.8|7590.8|7594.4|7590.4|0
1649191200000|2022-04-05 20:40:00|7595|7591|7594.4|7590.4|7595|7591|7594.4|7590.4|0
1649191500000|2022-04-05 20:45:00|7594.7|7590.7|7595.6|7591.6|7595.9|7591.9|7594.7|7590.7|0
1649191800000|2022-04-05 20:50:00|7595.9|7591.9|7596.9|7592.9|7596.9|7592.9|7595.2|7591.2|0
1649192100000|2022-04-05 20:55:00|7596.7|7592.7|7597.1|7593.1|7597.5|7593.5|7596.5|7592.5|0
1649192400000|2022-04-05 21:00:00|7597.2|7593.2|7596.7|7592.7|7597.8|7593.8|7596.7|7592.7|0
1649192700000|2022-04-05 21:05:00|7596.5|7592.5|7596.4|7592.4|7596.6|7592.6|7596.4|7592.4|0
1649193000000|2022-04-05 21:10:00|7596.3|7592.3|7597.8|7593.8|7597.8|7593.8|7596.3|7592.3|0
1649193300000|2022-04-05 21:15:00|7597.5|7593.5|7598|7594|7598.2|7594.2|7597.5|7593.5|0
1649193600000|2022-04-05 21:20:00|7597.9|7593.9|7598.5|7594.5|7598.7|7594.7|7597.4|7593.4|0
1649193900000|2022-04-05 21:25:00|7598.6|7594.6|7598.8|7594.8|7599.1|7595.1|7598|7594|0
1649194200000|2022-04-05 21:30:00|7598.9|7594.9|7598.4|7594.4|7599|7595|7597.8|7593.8|0
1649194500000|2022-04-05 21:35:00|7599.6|7595.6|7599.2|7595.2|7599.6|7595.6|7599.2|7595.2|0
1649194800000|2022-04-05 21:40:00|7599.3|7595.3|7598.8|7594.8|7599.3|7595.3|7598.8|7594.8|0
1649195100000|2022-04-05 21:45:00|7598.5|7594.5|7598.4|7594.4|7598.5|7594.5|7598.3|7594.3|0
1649195400000|2022-04-05 21:50:00|7598.3|7594.3|7598.2|7594.2|7598.3|7594.3|7598.2|7594.2|0
1649195700000|2022-04-05 21:55:00|7597.8|7593.8|7597.8|7593.8|7598.1|7594.1|7597.8|7593.8|0
1649196000000|2022-04-05 22:00:00|7596.6|7592.6|7595.9|7591.9|7597.9|7593.9|7595.7|7591.7|0
1649196300000|2022-04-05 22:05:00|7596.2|7592.2|7594.8|7590.8|7596.2|7592.2|7594.5|7590.5|0
1649196600000|2022-04-05 22:10:00|7595.1|7591.1|7594.2|7590.2|7595.2|7591.2|7594.1|7590.1|0
1649196900000|2022-04-05 22:15:00|7594.5|7590.5|7594.5|7590.5|7594.9|7590.9|7593.8|7589.8|0
1649197200000|2022-04-05 22:20:00|7594.7|7590.7|7592.7|7588.7|7594.9|7590.9|7592.5|7588.5|0
1649197500000|2022-04-05 22:25:00|7592.5|7588.5|7592.4|7588.4|7592.8|7588.8|7591.8|7587.8|0
1649197800000|2022-04-05 22:30:00|7592.6|7588.6|7594|7590|7594.3|7590.3|7592.6|7588.6|0
1649198100000|2022-04-05 22:35:00|7594.2|7590.2|7593.4|7589.4|7594.7|7590.7|7592.7|7588.7|0
1649198400000|2022-04-05 22:40:00|7593.8|7589.8|7594.8|7590.8|7595.5|7591.5|7593.8|7589.8|0
1649198700000|2022-04-05 22:45:00|7595|7591|7595.1|7591.1|7595.5|7591.5|7594.8|7590.8|0
1649199000000|2022-04-05 22:50:00|7595.4|7591.4|7595.8|7591.8|7596.2|7592.2|7595.2|7591.2|0
1649199300000|2022-04-05 22:55:00|7595.5|7591.5|7595.5|7591.5|7595.8|7591.8|7595.5|7591.5|0
1649199600000|2022-04-05 23:00:00|7595.9|7591.9|7595.5|7591.5|7596.2|7592.2|7595.2|7591.2|0
1649199900000|2022-04-05 23:05:00|7595.2|7591.2|7593.7|7589.7|7595.2|7591.2|7593.7|7589.7|0
1649200200000|2022-04-05 23:10:00|7594|7590|7593|7589|7594|7590|7593|7589|0
1649200500000|2022-04-05 23:15:00|7592.6|7588.6|7593.6|7589.6|7593.6|7589.6|7592.6|7588.6|0
1649200800000|2022-04-05 23:20:00|7594|7590|7593.3|7589.3|7594|7590|7593.3|7589.3|0
1649201100000|2022-04-05 23:25:00|7593|7589|7592.6|7588.6|7593.3|7589.3|7592.3|7588.3|0
1649201400000|2022-04-05 23:30:00|7592.8|7588.8|7593.8|7589.8|7593.8|7589.8|7592.6|7588.6|0
1649201700000|2022-04-05 23:35:00|7594.1|7590.1|7593.8|7589.8|7594.1|7590.1|7593.4|7589.4|0
1649202000000|2022-04-05 23:40:00|7593.9|7589.9|7596.7|7592.7|7596.9|7592.9|7593.9|7589.9|0
1649202300000|2022-04-05 23:45:00|7596.4|7592.4|7594.7|7590.7|7596.7|7592.7|7594.7|7590.7|0
1649202600000|2022-04-05 23:50:00|7595.1|7591.1|7595.1|7591.1|7595.7|7591.7|7594.7|7590.7|0
1649202900000|2022-04-05 23:55:00|7594.7|7590.7|7593.4|7589.4|7594.7|7590.7|7592.4|7588.4|0
1649203200000|2022-04-06 00:00:00|7593.1|7589.1|7601.9|7598.9|7601.9|7598.9|7592.7|7588.7|51
1649203500000|2022-04-06 00:05:00|7601.7|7598.7|7609.2|7606.2|7609.4|7606.4|7601.7|7598.7|45
1649203800000|2022-04-06 00:10:00|7610.2|7607.2|7609.2|7606.2|7610.7|7607.7|7607.7|7604.7|56
1649204100000|2022-04-06 00:15:00|7607.4|7604.4|7601.4|7598.4|7609.2|7606.2|7600.4|7597.4|123
1649204400000|2022-04-06 00:20:00|7600.4|7597.4|7598.9|7595.9|7600.4|7597.4|7598.7|7595.7|24
1649204700000|2022-04-06 00:25:00|7599.4|7596.4|7597.9|7594.9|7602.4|7599.4|7597.7|7594.7|19
1649205000000|2022-04-06 00:30:00|7597.7|7594.7|7596.9|7593.9|7597.9|7594.9|7595.4|7592.4|19
1649205300000|2022-04-06 00:35:00|7596.7|7593.7|7596.4|7593.4|7596.9|7593.9|7593.4|7590.4|20
1649205600000|2022-04-06 00:40:00|7595.9|7592.9|7594.4|7591.4|7595.9|7592.9|7593.4|7590.4|22
1649205900000|2022-04-06 00:45:00|7593.9|7590.9|7592.2|7589.2|7593.9|7590.9|7590.4|7587.4|31
1649206200000|2022-04-06 00:50:00|7592.4|7589.4|7590.4|7587.4|7592.4|7589.4|7589.9|7586.9|13
1649206500000|2022-04-06 00:55:00|7590.9|7587.9|7584.9|7581.9|7591.2|7588.2|7584.7|7581.7|35
1649206800000|2022-04-06 01:00:00|7585.4|7582.4|7589.7|7586.7|7589.9|7586.9|7581.9|7578.9|57
1649207100000|2022-04-06 01:05:00|7589.9|7586.9|7594.9|7591.9|7596.2|7593.2|7588.9|7585.9|24
1649207400000|2022-04-06 01:10:00|7595.2|7592.2|7595.4|7592.4|7595.7|7592.7|7593.4|7590.4|14
1649207700000|2022-04-06 01:15:00|7595.7|7592.7|7603.4|7600.4|7603.4|7600.4|7595.7|7592.7|17
1649208000000|2022-04-06 01:20:00|7603.2|7600.2|7599.9|7596.9|7603.4|7600.4|7599.4|7596.4|17
1649208300000|2022-04-06 01:25:00|7600.2|7597.2|7594.4|7591.4|7600.4|7597.4|7594.2|7591.2|18
1649208600000|2022-04-06 01:30:00|7593.4|7590.4|7590.9|7587.9|7594.2|7591.2|7590.4|7587.4|24
1649208900000|2022-04-06 01:35:00|7591.2|7588.2|7586.9|7583.9|7592.2|7589.2|7585.9|7582.9|11
1649209200000|2022-04-06 01:40:00|7587.4|7584.4|7588.7|7585.7|7588.7|7585.7|7584.7|7581.7|21
1649209500000|2022-04-06 01:45:00|7588.4|7585.4|7587.9|7584.9|7588.7|7585.7|7582.4|7579.4|29
1649209800000|2022-04-06 01:50:00|7588.2|7585.2|7585.7|7582.7|7588.9|7585.9|7585.7|7582.7|11
1649210100000|2022-04-06 01:55:00|7585.9|7582.9|7580.4|7577.4|7586.2|7583.2|7580.2|7577.2|15
1649210400000|2022-04-06 02:00:00|7580.2|7577.2|7585.7|7582.7|7587.2|7584.2|7580.2|7577.2|35
1649210700000|2022-04-06 02:05:00|7585.9|7582.9|7588.2|7585.2|7588.2|7585.2|7585.9|7582.9|15
1649211000000|2022-04-06 02:10:00|7587.9|7584.9|7585.4|7582.4|7587.9|7584.9|7584.9|7581.9|3
1649211300000|2022-04-06 02:15:00|7584.4|7581.4|7581.2|7578.2|7584.7|7581.7|7581.2|7578.2|12
1649211600000|2022-04-06 02:20:00|7581.4|7578.4|7586.7|7583.7|7587.4|7584.4|7581.2|7578.2|37
1649211900000|2022-04-06 02:25:00|7586.9|7583.9|7587.7|7584.7|7588.2|7585.2|7586.2|7583.2|12
1649212200000|2022-04-06 02:30:00|7587.2|7584.2|7589.9|7586.9|7590.2|7587.2|7586.2|7583.2|17
1649212500000|2022-04-06 02:35:00|7590.2|7587.2|7589.9|7586.9|7590.4|7587.4|7589.7|7586.7|1
1649212800000|2022-04-06 02:40:00|7589.4|7586.4|7587.2|7584.2|7589.4|7586.4|7586.9|7583.9|9
1649213100000|2022-04-06 02:45:00|7587.4|7584.4|7587.9|7584.9|7587.9|7584.9|7586.9|7583.9|2
1649213400000|2022-04-06 02:50:00|7587.7|7584.7|7588.9|7585.9|7588.9|7585.9|7587.2|7584.2|3
1649213700000|2022-04-06 02:55:00|7588.7|7585.7|7588.9|7585.9|7588.9|7585.9|7588.4|7585.4|0
1649214000000|2022-04-06 03:00:00|7588.4|7585.4|7589.9|7586.9|7592.2|7589.2|7587.9|7584.9|22
1649214300000|2022-04-06 03:05:00|7590.7|7587.7|7591.2|7588.2|7591.2|7588.2|7589.9|7586.9|4
1649214600000|2022-04-06 03:10:00|7591.9|7588.9|7591.9|7588.9|7591.9|7588.9|7590.2|7587.2|12
1649214900000|2022-04-06 03:15:00|7591.7|7588.7|7591.7|7588.7|7591.9|7588.9|7590.4|7587.4|14
1649215200000|2022-04-06 03:20:00|7592.2|7589.2|7589.9|7586.9|7592.2|7589.2|7589.9|7586.9|3
1649215500000|2022-04-06 03:25:00|7589.7|7586.7|7590.9|7587.9|7591.4|7588.4|7588.7|7585.7|4
1649215800000|2022-04-06 03:30:00|7589.7|7586.7|7590.7|7587.7|7590.9|7587.9|7589.2|7586.2|10
1649216100000|2022-04-06 03:35:00|7590.9|7587.9|7590.2|7587.2|7590.9|7587.9|7587.9|7584.9|11
1649216400000|2022-04-06 03:40:00|7589.9|7586.9|7587.7|7584.7|7590.4|7587.4|7587.2|7584.2|11
1649216700000|2022-04-06 03:45:00|7587.9|7584.9|7588.4|7585.4|7588.4|7585.4|7587.2|7584.2|10
1649217000000|2022-04-06 03:50:00|7589.2|7586.2|7590.2|7587.2|7590.9|7587.9|7587.4|7584.4|26
1649217300000|2022-04-06 03:55:00|7589.9|7586.9|7588.9|7585.9|7590.2|7587.2|7587.2|7584.2|6
1649217600000|2022-04-06 04:00:00|7589.9|7586.9|7592.2|7589.2|7592.2|7589.2|7589.4|7586.4|37
1649217900000|2022-04-06 04:05:00|7592.4|7589.4|7595.9|7592.9|7595.9|7592.9|7592.2|7589.2|20
1649218200000|2022-04-06 04:10:00|7596.2|7593.2|7598.2|7595.2|7599.4|7596.4|7596.2|7593.2|26
1649218500000|2022-04-06 04:15:00|7599.4|7596.4|7598.9|7595.9|7600.9|7597.9|7598.2|7595.2|34
1649218800000|2022-04-06 04:20:00|7598.2|7595.2|7597.7|7594.7|7599.7|7596.7|7596.7|7593.7|41
1649219100000|2022-04-06 04:25:00|7597.4|7594.4|7596.7|7593.7|7600.2|7597.2|7596.7|7593.7|21
1649219400000|2022-04-06 04:30:00|7596.9|7593.9|7593.4|7590.4|7597.7|7594.7|7593.4|7590.4|49
1649219700000|2022-04-06 04:35:00|7592.9|7589.9|7593.4|7590.4|7593.7|7590.7|7591.9|7588.9|30
1649220000000|2022-04-06 04:40:00|7593.2|7590.2|7594.7|7591.7|7596.9|7593.9|7593.2|7590.2|42
1649220300000|2022-04-06 04:45:00|7594.9|7591.9|7593.7|7590.7|7595.2|7592.2|7593.4|7590.4|44
1649220600000|2022-04-06 04:50:00|7593.9|7590.9|7592.7|7589.7|7594.7|7591.7|7592.7|7589.7|23
1649220900000|2022-04-06 04:55:00|7592.4|7589.4|7591.4|7588.4|7593.7|7590.7|7591.2|7588.2|43
1649221200000|2022-04-06 05:00:00|7591.2|7588.2|7593.2|7590.2|7593.4|7590.4|7591.2|7588.2|46
1649221500000|2022-04-06 05:05:00|7592.9|7589.9|7594.9|7591.9|7595.4|7592.4|7591.4|7588.4|44
1649221800000|2022-04-06 05:10:00|7595.4|7592.4|7592.7|7589.7|7595.4|7592.4|7592.7|7589.7|39
1649222100000|2022-04-06 05:15:00|7592.9|7589.9|7594.2|7591.2|7595.7|7592.7|7592.9|7589.9|62
1649222400000|2022-04-06 05:20:00|7594.9|7591.9|7592.2|7589.2|7595.2|7592.2|7591.2|7588.2|135
1649222700000|2022-04-06 05:25:00|7592.4|7589.4|7593.7|7590.7|7594.9|7591.9|7591.2|7588.2|70
1649223000000|2022-04-06 05:30:00|7593.4|7590.4|7593.7|7590.7|7595.2|7592.2|7592.4|7589.4|66
1649223300000|2022-04-06 05:35:00|7594.2|7591.2|7595.2|7592.2|7597.7|7594.7|7593.2|7590.2|66
1649223600000|2022-04-06 05:40:00|7595.4|7592.4|7595.9|7592.9|7597.4|7594.4|7594.7|7591.7|47
1649223900000|2022-04-06 05:45:00|7595.7|7592.7|7590.7|7587.7|7596.4|7593.4|7586.4|7583.4|275
1649224200000|2022-04-06 05:50:00|7590.9|7587.9|7592.9|7589.9|7593.2|7590.2|7590.9|7587.9|34
1649224500000|2022-04-06 05:55:00|7593.2|7590.2|7593.7|7590.7|7595.4|7592.4|7592.9|7589.9|110
1649224800000|2022-04-06 06:00:00|7591.2|7588.2|7591.4|7589.4|7593.2|7591.2|7586.9|7584.9|231
1649225100000|2022-04-06 06:05:00|7591.2|7589.2|7594.9|7592.9|7594.9|7592.9|7584.2|7582.2|217
1649225400000|2022-04-06 06:10:00|7595.2|7593.2|7597.2|7595.2|7598.9|7596.9|7593.7|7591.7|113
1649225700000|2022-04-06 06:15:00|7597.7|7595.7|7592.9|7590.9|7599.7|7597.7|7592.9|7590.9|109
1649226000000|2022-04-06 06:20:00|7593.2|7591.2|7589.2|7587.2|7594.9|7592.9|7587.9|7585.9|114
1649226300000|2022-04-06 06:25:00|7588.9|7586.9|7592.4|7590.4|7594.9|7592.9|7588.2|7586.2|128
1649226600000|2022-04-06 06:30:00|7591.4|7589.4|7595.9|7593.9|7595.9|7593.9|7588.9|7586.9|92
1649226900000|2022-04-06 06:35:00|7594.9|7592.9|7596.7|7594.7|7599.7|7597.7|7594.9|7592.9|154
1649227200000|2022-04-06 06:40:00|7596.4|7594.4|7600.7|7598.7|7602.2|7600.2|7596.4|7594.4|191
1649227500000|2022-04-06 06:45:00|7600.9|7598.9|7600.9|7598.9|7602.2|7600.2|7598.9|7596.9|169
1649227800000|2022-04-06 06:50:00|7601.2|7599.2|7595.9|7593.9|7601.2|7599.2|7593.9|7591.9|174
1649228100000|2022-04-06 06:55:00|7596.2|7594.2|7590.9|7588.9|7598.2|7596.2|7588.2|7586.2|301
1649228400000|2022-04-06 07:00:00|7590.4|7589.4|7599.2|7598.2|7606.4|7605.4|7590.4|7589.4|2320
1649228700000|2022-04-06 07:05:00|7598.4|7597.4|7612.9|7611.9|7613.2|7612.2|7598.4|7597.4|902
1649229000000|2022-04-06 07:10:00|7613.4|7612.4|7609.7|7608.7|7615.7|7614.7|7605.4|7604.4|887
1649229300000|2022-04-06 07:15:00|7609.9|7608.9|7612.7|7611.7|7614.4|7613.4|7607.4|7606.4|613
1649229600000|2022-04-06 07:20:00|7611.9|7610.9|7608.9|7607.9|7614.9|7613.9|7607.4|7606.4|484
1649229900000|2022-04-06 07:25:00|7608.4|7607.4|7606.7|7605.7|7611.4|7610.4|7604.7|7603.7|641
1649230200000|2022-04-06 07:30:00|7607.4|7606.4|7606.4|7605.4|7610.9|7609.9|7599.4|7598.4|783
1649230500000|2022-04-06 07:35:00|7605.9|7604.9|7602.9|7601.9|7608.7|7607.7|7602.2|7601.2|620
1649230800000|2022-04-06 07:40:00|7602.2|7601.2|7595.2|7594.2|7607.4|7606.4|7595.2|7594.2|482
1649231100000|2022-04-06 07:45:00|7595.4|7594.4|7587.9|7586.9|7595.4|7594.4|7587.7|7586.7|927
1649231400000|2022-04-06 07:50:00|7587.7|7586.7|7584.2|7583.2|7590.7|7589.7|7580.9|7579.9|814
1649231700000|2022-04-06 07:55:00|7583.9|7582.9|7579.4|7578.4|7584.9|7583.9|7578.7|7577.7|499
1649232000000|2022-04-06 08:00:00|7579.2|7578.2|7585.7|7584.7|7587.9|7586.9|7577.7|7576.7|1042
1649232300000|2022-04-06 08:05:00|7585.4|7584.4|7584.7|7583.7|7587.9|7586.9|7582.7|7581.7|635
1649232600000|2022-04-06 08:10:00|7584.9|7583.9|7585.2|7584.2|7585.9|7584.9|7576.9|7575.9|618
1649232900000|2022-04-06 08:15:00|7584.9|7583.9|7581.4|7580.4|7590.4|7589.4|7578.7|7577.7|640
1649233200000|2022-04-06 08:20:00|7580.7|7579.7|7577.7|7576.7|7581.2|7580.2|7572.4|7571.4|776
1649233500000|2022-04-06 08:25:00|7577.2|7576.2|7580.9|7579.9|7584.4|7583.4|7576.2|7575.2|668
1649233800000|2022-04-06 08:30:00|7580.7|7579.7|7580.9|7579.9|7585.7|7584.7|7578.4|7577.4|383
1649234100000|2022-04-06 08:35:00|7580.4|7579.4|7572.9|7571.9|7581.7|7580.7|7570.7|7569.7|595
1649234400000|2022-04-06 08:40:00|7572.7|7571.7|7566.9|7565.9|7573.4|7572.4|7565.9|7564.9|533
1649234700000|2022-04-06 08:45:00|7567.2|7566.2|7573.9|7572.9|7576.4|7575.4|7566.7|7565.7|591
1649235000000|2022-04-06 08:50:00|7573.7|7572.7|7574.7|7573.7|7576.4|7575.4|7571.7|7570.7|979
1649235300000|2022-04-06 08:55:00|7574.2|7573.2|7570.9|7569.9|7574.2|7573.2|7569.7|7568.7|457
1649235600000|2022-04-06 09:00:00|7571.4|7570.4|7570.2|7569.2|7573.7|7572.7|7568.9|7567.9|597
1649235900000|2022-04-06 09:05:00|7570.4|7569.4|7569.4|7568.4|7571.4|7570.4|7565.2|7564.2|719
1649236200000|2022-04-06 09:10:00|7569.7|7568.7|7570.7|7569.7|7573.7|7572.7|7567.7|7566.7|549
1649236500000|2022-04-06 09:15:00|7570.4|7569.4|7574.2|7573.2|7575.4|7574.4|7566.9|7565.9|321
1649236800000|2022-04-06 09:20:00|7573.9|7572.9|7577.7|7576.7|7577.7|7576.7|7572.2|7571.2|286
1649237100000|2022-04-06 09:25:00|7577.2|7576.2|7571.7|7570.7|7577.7|7576.7|7571.7|7570.7|340
1649237400000|2022-04-06 09:30:00|7571.9|7570.9|7579.2|7578.2|7580.2|7579.2|7571.7|7570.7|364
1649237700000|2022-04-06 09:35:00|7578.9|7577.9|7577.4|7576.4|7580.4|7579.4|7575.2|7574.2|505
1649238000000|2022-04-06 09:40:00|7577.7|7576.7|7579.2|7578.2|7579.7|7578.7|7575.2|7574.2|542
1649238300000|2022-04-06 09:45:00|7578.9|7577.9|7574.2|7573.2|7581.4|7580.4|7573.9|7572.9|469
1649238600000|2022-04-06 09:50:00|7573.7|7572.7|7579.2|7578.2|7580.4|7579.4|7570.7|7569.7|826
1649238900000|2022-04-06 09:55:00|7579.4|7578.4|7583.7|7582.7|7584.9|7583.9|7576.9|7575.9|341
1649239200000|2022-04-06 10:00:00|7583.4|7582.4|7586.7|7585.7|7587.2|7586.2|7582.4|7581.4|353
1649239500000|2022-04-06 10:05:00|7586.4|7585.4|7590.7|7589.7|7591.7|7590.7|7583.7|7582.7|711
1649239800000|2022-04-06 10:10:00|7590.2|7589.2|7586.9|7585.9|7590.2|7589.2|7581.7|7580.7|1038
1649240100000|2022-04-06 10:15:00|7586.7|7585.7|7584.2|7583.2|7586.7|7585.7|7579.9|7578.9|475
1649240400000|2022-04-06 10:20:00|7584.4|7583.4|7591.7|7590.7|7591.9|7590.9|7580.9|7579.9|539
1649240700000|2022-04-06 10:25:00|7591.2|7590.2|7593.4|7592.4|7596.2|7595.2|7588.7|7587.7|574
1649241000000|2022-04-06 10:30:00|7593.7|7592.7|7594.2|7593.2|7594.9|7593.9|7589.2|7588.2|447
1649241300000|2022-04-06 10:35:00|7593.9|7592.9|7592.2|7591.2|7597.2|7596.2|7590.9|7589.9|491
1649241600000|2022-04-06 10:40:00|7592.7|7591.7|7596.2|7595.2|7597.9|7596.9|7591.4|7590.4|525
1649241900000|2022-04-06 10:45:00|7595.9|7594.9|7596.2|7595.2|7598.2|7597.2|7594.2|7593.2|424
1649242200000|2022-04-06 10:50:00|7595.9|7594.9|7594.9|7593.9|7595.9|7594.9|7590.7|7589.7|473
1649242500000|2022-04-06 10:55:00|7594.7|7593.7|7600.9|7599.9|7601.2|7600.2|7591.2|7590.2|719
1649242800000|2022-04-06 11:00:00|7599.4|7598.4|7596.9|7595.9|7600.7|7599.7|7593.9|7592.9|646
1649243100000|2022-04-06 11:05:00|7597.2|7596.2|7589.7|7588.7|7597.4|7596.4|7589.4|7588.4|392
1649243400000|2022-04-06 11:10:00|7589.4|7588.4|7587.7|7586.7|7590.9|7589.9|7586.9|7585.9|294
1649243700000|2022-04-06 11:15:00|7587.4|7586.4|7591.9|7590.9|7594.4|7593.4|7587.4|7586.4|495
1649244000000|2022-04-06 11:20:00|7591.2|7590.2|7586.7|7585.7|7592.9|7591.9|7586.7|7585.7|364
1649244300000|2022-04-06 11:25:00|7586.4|7585.4|7586.4|7585.4|7587.7|7586.7|7584.2|7583.2|214
1649244600000|2022-04-06 11:30:00|7586.7|7585.7|7588.2|7587.2|7588.9|7587.9|7584.4|7583.4|214
1649244900000|2022-04-06 11:35:00|7587.9|7586.9|7592.4|7591.4|7592.9|7591.9|7586.7|7585.7|224
1649245200000|2022-04-06 11:40:00|7591.5|7590.5|7591.8|7590.8|7592.8|7591.8|7589|7588|344
1649245500000|2022-04-06 11:45:00|7592|7591|7591.8|7590.8|7595|7594|7590|7589|386
1649245800000|2022-04-06 11:50:00|7592|7591|7587.5|7586.5|7592|7591|7586|7585|380
1649246100000|2022-04-06 11:55:00|7587.3|7586.3|7584.5|7583.5|7588.8|7587.8|7583|7582|301
1649246400000|2022-04-06 12:00:00|7584.3|7583.3|7581|7580|7586|7585|7579.8|7578.8|449
1649246700000|2022-04-06 12:05:00|7581.3|7580.3|7577|7576|7581.8|7580.8|7576.8|7575.8|461
1649247000000|2022-04-06 12:10:00|7576.8|7575.8|7579.5|7578.5|7580.8|7579.8|7574.8|7573.8|332
1649247300000|2022-04-06 12:15:00|7579|7578|7583.8|7582.8|7584.5|7583.5|7578.8|7577.8|602
1649247600000|2022-04-06 12:20:00|7584|7583|7582.8|7581.8|7585.8|7584.8|7582.3|7581.3|408
1649247900000|2022-04-06 12:25:00|7582.3|7581.3|7578.8|7577.8|7583.8|7582.8|7578.5|7577.5|261
1649248200000|2022-04-06 12:30:00|7578.5|7577.5|7573|7572|7579|7578|7571.5|7570.5|619
1649248500000|2022-04-06 12:35:00|7572.8|7571.8|7570|7569|7573.8|7572.8|7569.3|7568.3|508
1649248800000|2022-04-06 12:40:00|7569.8|7568.8|7566.8|7565.8|7569.8|7568.8|7564.5|7563.5|580
1649249100000|2022-04-06 12:45:00|7566.5|7565.5|7562.8|7561.8|7567.8|7566.8|7559.8|7558.8|823
1649249400000|2022-04-06 12:50:00|7562.5|7561.5|7564.3|7563.3|7568.3|7567.3|7560.3|7559.3|621
1649249700000|2022-04-06 12:55:00|7564|7563|7570.3|7569.3|7571.3|7570.3|7563.3|7562.3|626
1649250000000|2022-04-06 13:00:00|7570|7569|7573|7572|7573.3|7572.3|7568.3|7567.3|534
1649250300000|2022-04-06 13:05:00|7572.8|7571.8|7571|7570|7576.3|7575.3|7570.8|7569.8|711
1649250600000|2022-04-06 13:10:00|7570.8|7569.8|7568.3|7567.3|7572|7571|7564.8|7563.8|544
1649250900000|2022-04-06 13:15:00|7569.3|7568.3|7571.8|7570.8|7572.3|7571.3|7568.8|7567.8|492
1649251200000|2022-04-06 13:20:00|7571.5|7570.5|7566.3|7565.3|7571.5|7570.5|7565.3|7564.3|664
1649251500000|2022-04-06 13:25:00|7565.8|7564.8|7557.8|7556.8|7566.8|7565.8|7557.8|7556.8|917
1649251800000|2022-04-06 13:30:00|7558|7557|7553.3|7552.3|7567.3|7566.3|7549|7548|1880
1649252100000|2022-04-06 13:35:00|7553.8|7552.8|7549.8|7548.8|7554.5|7553.5|7547.8|7546.8|1383
1649252400000|2022-04-06 13:40:00|7549|7548|7540.3|7539.3|7549.3|7548.3|7538.3|7537.3|1117
1649252700000|2022-04-06 13:45:00|7540|7539|7540.5|7539.5|7543.5|7542.5|7538.5|7537.5|1354
1649253000000|2022-04-06 13:50:00|7540.8|7539.8|7548|7547|7550|7549|7539.8|7538.8|1237
1649253300000|2022-04-06 13:55:00|7547.8|7546.8|7536|7535|7549.3|7548.3|7534|7533|1310
1649253600000|2022-04-06 14:00:00|7536.3|7535.3|7536.8|7535.8|7545.3|7544.3|7534.3|7533.3|1449
1649253900000|2022-04-06 14:05:00|7536.5|7535.5|7540.8|7539.8|7546.8|7545.8|7536|7535|1177
1649254200000|2022-04-06 14:10:00|7540.3|7539.3|7546.6|7545.6|7548.1|7547.1|7537.3|7536.3|919
1649254500000|2022-04-06 14:15:00|7546.1|7545.1|7554.8|7553.8|7556.1|7555.1|7545.8|7544.8|1274
1649254800000|2022-04-06 14:20:00|7554.6|7553.6|7559.8|7558.8|7563.3|7562.3|7554.1|7553.1|1009
1649255100000|2022-04-06 14:25:00|7559.6|7558.6|7548.3|7547.3|7560.1|7559.1|7548.3|7547.3|1311
1649255400000|2022-04-06 14:30:00|7547.8|7546.8|7558.6|7557.6|7560.1|7559.1|7547.6|7546.6|1374
1649255700000|2022-04-06 14:35:00|7558.8|7557.8|7565.8|7564.8|7566.6|7565.6|7558.8|7557.8|1159
1649256000000|2022-04-06 14:40:00|7565.6|7564.6|7569.8|7568.8|7570.6|7569.6|7558.8|7557.8|858
1649256300000|2022-04-06 14:45:00|7569.1|7568.1|7564.8|7563.8|7570.8|7569.8|7563.6|7562.6|1519
1649256600000|2022-04-06 14:50:00|7564.3|7563.3|7563.3|7562.3|7565.1|7564.1|7560.1|7559.1|1329
1649256900000|2022-04-06 14:55:00|7563.1|7562.1|7564.1|7563.1|7564.6|7563.6|7558.6|7557.6|1014
1649257200000|2022-04-06 15:00:00|7563.8|7562.8|7570.3|7569.3|7570.6|7569.6|7561.8|7560.8|1213
1649257500000|2022-04-06 15:05:00|7570.6|7569.6|7569.8|7568.8|7571.6|7570.6|7567.3|7566.3|1140
1649257800000|2022-04-06 15:10:00|7569.6|7568.6|7567.3|7566.3|7570.6|7569.6|7566.6|7565.6|1171
1649258100000|2022-04-06 15:15:00|7567.6|7566.6|7572.6|7571.6|7573.1|7572.1|7567.1|7566.1|1379
1649258400000|2022-04-06 15:20:00|7572.1|7571.1|7575.3|7574.3|7578.6|7577.6|7570.3|7569.3|1797
1649258700000|2022-04-06 15:25:00|7575.6|7574.6|7584.1|7582.1|7584.1|7582.1|7570.8|7569.8|4383
1649259000000|2022-04-06 15:30:00|7574.7|7572.7|7581.2|7579.2|7587.2|7585.2|7571.2|7569.2|9892
1649259300000|2022-04-06 15:35:00|7580.9|7578.9|7579.7|7577.7|7584.2|7582.2|7576.9|7574.9|3235
1649259600000|2022-04-06 15:40:00|7580.2|7578.2|7585.7|7583.7|7585.7|7583.7|7580.2|7578.2|1178
1649259900000|2022-04-06 15:45:00|7585.4|7583.4|7590.4|7588.4|7595.2|7593.2|7580.9|7578.9|1082
1649260200000|2022-04-06 15:50:00|7590.2|7588.2|7590.2|7588.2|7595.4|7593.4|7587.4|7585.4|980
1649260500000|2022-04-06 15:55:00|7589.9|7587.9|7590.2|7588.2|7592.9|7590.9|7589.2|7587.2|507
1649260800000|2022-04-06 16:00:00|7589.7|7587.7|7589.2|7587.2|7593.7|7591.7|7588.7|7586.7|497
1649261100000|2022-04-06 16:05:00|7588.9|7586.9|7586.7|7584.7|7593.7|7591.7|7586.7|7584.7|520
1649261400000|2022-04-06 16:10:00|7586.4|7584.4|7585.4|7583.4|7588.2|7586.2|7585.2|7583.2|255
1649261700000|2022-04-06 16:15:00|7585.2|7583.2|7583.2|7581.2|7587.2|7585.2|7582.2|7580.2|293
1649262000000|2022-04-06 16:20:00|7582.9|7580.9|7582.4|7580.4|7584.2|7582.2|7579.2|7577.2|316
1649262300000|2022-04-06 16:25:00|7582.7|7580.7|7582.7|7580.7|7584.2|7582.2|7580.9|7578.9|207
1649262600000|2022-04-06 16:30:00|7582.2|7580.2|7584.7|7582.7|7585.2|7583.2|7581.2|7579.2|164
1649262900000|2022-04-06 16:35:00|7584.2|7582.2|7585.9|7583.9|7586.2|7584.2|7582.7|7580.7|136
1649263200000|2022-04-06 16:40:00|7585.7|7583.7|7585.4|7583.4|7586.2|7584.2|7582.7|7580.7|133
1649263500000|2022-04-06 16:45:00|7584.9|7582.9|7585.7|7583.7|7586.2|7584.2|7580.4|7578.4|175
1649263800000|2022-04-06 16:50:00|7585.9|7583.9|7586.9|7584.9|7586.9|7584.9|7583.4|7581.4|211
1649264100000|2022-04-06 16:55:00|7587.2|7585.2|7586.9|7584.9|7587.7|7585.7|7585.7|7583.7|175
1649264400000|2022-04-06 17:00:00|7587.2|7585.2|7584.9|7582.9|7587.2|7585.2|7583.4|7581.4|133
1649264700000|2022-04-06 17:05:00|7584.7|7582.7|7586.7|7584.7|7588.9|7586.9|7584.4|7582.4|129
1649265000000|2022-04-06 17:10:00|7586.4|7584.4|7588.7|7586.7|7589.2|7587.2|7586.4|7584.4|118
1649265300000|2022-04-06 17:15:00|7588.4|7586.4|7584.7|7582.7|7590.9|7588.9|7583.9|7581.9|196
1649265600000|2022-04-06 17:20:00|7584.4|7582.4|7592.7|7590.7|7592.7|7590.7|7583.4|7581.4|241
1649265900000|2022-04-06 17:25:00|7592.4|7590.4|7593.7|7591.7|7593.7|7591.7|7589.9|7587.9|147
1649266200000|2022-04-06 17:30:00|7593.4|7591.4|7594.9|7592.9|7596.9|7594.9|7590.4|7588.4|156
1649266500000|2022-04-06 17:35:00|7595.2|7593.2|7594.9|7592.9|7596.4|7594.4|7590.7|7588.7|133
1649266800000|2022-04-06 17:40:00|7595.2|7593.2|7595.4|7593.4|7598.9|7596.9|7593.7|7591.7|255
1649267100000|2022-04-06 17:45:00|7595.2|7593.2|7596.9|7594.9|7597.4|7595.4|7590.2|7588.2|237
1649267400000|2022-04-06 17:50:00|7596.7|7594.7|7593.9|7591.9|7599.4|7597.4|7593.7|7591.7|278
1649267700000|2022-04-06 17:55:00|7594.2|7592.2|7587.4|7585.4|7594.2|7592.2|7587.4|7585.4|168
1649268000000|2022-04-06 18:00:00|7587.9|7585.9|7595.2|7593.2|7606.4|7604.4|7583.9|7581.9|418
1649268300000|2022-04-06 18:05:00|7595.4|7593.4|7581.9|7579.9|7595.4|7593.4|7579.9|7577.9|254
1649268600000|2022-04-06 18:10:00|7581.4|7579.4|7570.9|7568.9|7582.7|7580.7|7569.9|7567.9|379
1649268900000|2022-04-06 18:15:00|7570.4|7568.4|7569.4|7567.4|7570.9|7568.9|7564.9|7562.9|314
1649269200000|2022-04-06 18:20:00|7568.9|7566.9|7572.7|7570.7|7575.4|7573.4|7566.7|7564.7|223
1649269500000|2022-04-06 18:25:00|7572.9|7570.9|7574.2|7572.2|7579.7|7577.7|7569.4|7567.4|209
1649269800000|2022-04-06 18:30:00|7573.9|7571.9|7594.9|7592.9|7600.4|7598.4|7573.9|7571.9|352
1649270100000|2022-04-06 18:35:00|7594.4|7592.4|7593.2|7591.2|7601.4|7599.4|7588.7|7586.7|401
1649270400000|2022-04-06 18:40:00|7592.9|7590.9|7597.4|7595.4|7600.4|7598.4|7589.9|7587.9|180
1649270700000|2022-04-06 18:45:00|7596.9|7594.9|7593.4|7591.4|7602.2|7600.2|7592.2|7590.2|221
1649271000000|2022-04-06 18:50:00|7593.2|7591.2|7600.4|7598.4|7602.2|7600.2|7592.9|7590.9|258
1649271300000|2022-04-06 18:55:00|7601.2|7599.2|7604.7|7602.7|7605.4|7603.4|7600.4|7598.4|384
1649271600000|2022-04-06 19:00:00|7605.2|7603.2|7608.9|7606.9|7611.2|7609.2|7604.9|7602.9|464
1649271900000|2022-04-06 19:05:00|7609.2|7607.2|7601.4|7599.4|7609.2|7607.2|7597.9|7595.9|242
1649272200000|2022-04-06 19:10:00|7601.7|7599.7|7601.9|7599.9|7605.9|7603.9|7598.9|7596.9|231
1649272500000|2022-04-06 19:15:00|7602.2|7600.2|7592.7|7590.7|7605.7|7603.7|7592.4|7590.4|323
1649272800000|2022-04-06 19:20:00|7592.4|7590.4|7582.7|7580.7|7594.2|7592.2|7582.2|7580.2|269
1649273100000|2022-04-06 19:25:00|7583.2|7581.2|7578.2|7576.2|7585.4|7583.4|7577.9|7575.9|337
1649273400000|2022-04-06 19:30:00|7577.9|7575.9|7575.9|7573.9|7582.4|7580.4|7574.7|7572.7|389
1649273700000|2022-04-06 19:35:00|7576.2|7574.2|7586.4|7584.4|7587.9|7585.9|7574.4|7572.4|210
1649274000000|2022-04-06 19:40:00|7586.2|7584.2|7587.4|7585.4|7590.2|7588.2|7581.7|7579.7|171
1649274300000|2022-04-06 19:45:00|7586.4|7584.4|7592.9|7590.9|7599.4|7597.4|7584.4|7582.4|219
1649274600000|2022-04-06 19:50:00|7595.4|7593.4|7590.7|7588.7|7599.4|7597.4|7590.2|7588.2|540
1649274900000|2022-04-06 19:55:00|7590.4|7588.4|7589.3|7585.3|7599.4|7597.4|7581.2|7579.2|971
1649275200000|2022-04-06 20:00:00|7590|7586|7589.2|7585.2|7590|7586|7583.5|7579.5|0
1649275500000|2022-04-06 20:05:00|7588.8|7584.8|7589.9|7585.9|7591|7587|7588.2|7584.2|0
1649275800000|2022-04-06 20:10:00|7590.1|7586.1|7587.7|7583.7|7591.1|7587.1|7587|7583|0
1649276100000|2022-04-06 20:15:00|7588.1|7584.1|7588.6|7584.6|7589.3|7585.3|7583.7|7579.7|0
1649276400000|2022-04-06 20:20:00|7588.9|7584.9|7587.7|7583.7|7589.4|7585.4|7586.9|7582.9|0
1649276700000|2022-04-06 20:25:00|7587.8|7583.8|7588.8|7584.8|7589.4|7585.4|7587.7|7583.7|0
1649277000000|2022-04-06 20:30:00|7588.9|7584.9|7588.5|7584.5|7589.5|7585.5|7588.5|7584.5|0
1649277300000|2022-04-06 20:35:00|7589|7585|7586.7|7582.7|7589.2|7585.2|7585.2|7581.2|0
1649277600000|2022-04-06 20:40:00|7586.5|7582.5|7585.9|7581.9|7587.3|7583.3|7585.9|7581.9|0
1649277900000|2022-04-06 20:45:00|7586.6|7582.6|7587.3|7583.3|7587.6|7583.6|7585.9|7581.9|0
1649278200000|2022-04-06 20:50:00|7587.6|7583.6|7585.1|7581.1|7587.6|7583.6|7585.1|7581.1|0
1649278500000|2022-04-06 20:55:00|7585.5|7581.5|7584.9|7580.9|7585.9|7581.9|7584.7|7580.7|0
1649278800000|2022-04-06 21:00:00|7584.6|7580.6|7585.8|7581.8|7586.1|7582.1|7584.6|7580.6|0
1649279100000|2022-04-06 21:05:00|7585.9|7581.9|7586.5|7582.5|7586.5|7582.5|7585.6|7581.6|0
1649279400000|2022-04-06 21:10:00|7586.6|7582.6|7586.4|7582.4|7586.7|7582.7|7586.1|7582.1|0
1649279700000|2022-04-06 21:15:00|7586.5|7582.5|7586.3|7582.3|7586.5|7582.5|7586.1|7582.1|0
1649280000000|2022-04-06 21:20:00|7586.4|7582.4|7586.3|7582.3|7586.4|7582.4|7586.2|7582.2|0
1649280300000|2022-04-06 21:25:00|7586.4|7582.4|7586.2|7582.2|7586.5|7582.5|7586.2|7582.2|0
1649280600000|2022-04-06 21:30:00|7586.1|7582.1|7585.3|7581.3|7586.1|7582.1|7584.8|7580.8|0
1649280900000|2022-04-06 21:35:00|7585.4|7581.4|7585.3|7581.3|7585.4|7581.4|7585.2|7581.2|0
1649281200000|2022-04-06 21:40:00|7585.4|7581.4|7585.6|7581.6|7585.6|7581.6|7585.4|7581.4|0
1649281500000|2022-04-06 21:45:00|7585.7|7581.7|7586.1|7582.1|7586.1|7582.1|7585.5|7581.5|0
1649281800000|2022-04-06 21:50:00|7585.7|7581.7|7585.8|7581.8|7585.9|7581.9|7585.6|7581.6|0
1649282100000|2022-04-06 21:55:00|7585.7|7581.7|7585.9|7581.9|7585.9|7581.9|7585.5|7581.5|0
1649282400000|2022-04-06 22:00:00|7585|7581|7588.9|7584.9|7589.2|7585.2|7585|7581|0
1649282700000|2022-04-06 22:05:00|7589.2|7585.2|7590.5|7586.5|7591.2|7587.2|7588.5|7584.5|0
1649283000000|2022-04-06 22:10:00|7590.9|7586.9|7590.6|7586.6|7591.2|7587.2|7590|7586|0
1649283300000|2022-04-06 22:15:00|7591.3|7587.3|7589.4|7585.4|7592.1|7588.1|7589.4|7585.4|0
1649283600000|2022-04-06 22:20:00|7589.7|7585.7|7589.4|7585.4|7590|7586|7589|7585|0
1649283900000|2022-04-06 22:25:00|7589.7|7585.7|7588.8|7584.8|7589.7|7585.7|7588.3|7584.3|0
1649284200000|2022-04-06 22:30:00|7588.9|7584.9|7590.7|7586.7|7591.2|7587.2|7588.9|7584.9|0
1649284500000|2022-04-06 22:35:00|7590.9|7586.9|7590|7586|7591|7587|7589.7|7585.7|0
1649284800000|2022-04-06 22:40:00|7590.2|7586.2|7590.3|7586.3|7590.7|7586.7|7587.6|7583.6|0
1649285100000|2022-04-06 22:45:00|7590.4|7586.4|7589.3|7585.3|7590.6|7586.6|7589.3|7585.3|0
1649285400000|2022-04-06 22:50:00|7588.9|7584.9|7587.4|7583.4|7589.4|7585.4|7586.4|7582.4|0
1649285700000|2022-04-06 22:55:00|7587.1|7583.1|7588.1|7584.1|7588.8|7584.8|7587.1|7583.1|0
1649286000000|2022-04-06 23:00:00|7587.9|7583.9|7586|7582|7589.1|7585.1|7586|7582|0
1649286300000|2022-04-06 23:05:00|7585.6|7581.6|7586|7582|7586.3|7582.3|7585|7581|0
1649286600000|2022-04-06 23:10:00|7585.6|7581.6|7585.6|7581.6|7586.6|7582.6|7585|7581|0
1649286900000|2022-04-06 23:15:00|7586|7582|7586|7582|7586.5|7582.5|7585.6|7581.6|0
1649287200000|2022-04-06 23:20:00|7586.1|7582.1|7586.8|7582.8|7587.4|7583.4|7585.9|7581.9|0
1649287500000|2022-04-06 23:25:00|7586.4|7582.4|7586.4|7582.4|7586.8|7582.8|7585.7|7581.7|0
1649287800000|2022-04-06 23:30:00|7586.1|7582.1|7582.6|7578.6|7586.9|7582.9|7581.5|7577.5|0
1649288100000|2022-04-06 23:35:00|7582.2|7578.2|7578.1|7574.1|7582.6|7578.6|7576.7|7572.7|0
1649288400000|2022-04-06 23:40:00|7578.3|7574.3|7579.2|7575.2|7579.9|7575.9|7577.6|7573.6|0
1649288700000|2022-04-06 23:45:00|7579|7575|7577.7|7573.7|7579.7|7575.7|7577.7|7573.7|0
1649289000000|2022-04-06 23:50:00|7577.4|7573.4|7575|7571|7578|7574|7573.3|7569.3|0
1649289300000|2022-04-06 23:55:00|7574.8|7570.8|7573.3|7569.3|7575|7571|7571.6|7567.6|0
1649289600000|2022-04-07 00:00:00|7572.3|7568.3|7573.4|7570.4|7574.2|7571.2|7565.2|7562.2|78
1649289900000|2022-04-07 00:05:00|7574.2|7571.2|7572.7|7569.7|7574.7|7571.7|7572.7|7569.7|38
1649290200000|2022-04-07 00:10:00|7571.9|7568.9|7569.7|7566.7|7574.7|7571.7|7569.4|7566.4|68
1649290500000|2022-04-07 00:15:00|7569.2|7566.2|7563.7|7560.7|7571.7|7568.7|7562.9|7559.9|164
1649290800000|2022-04-07 00:20:00|7563.4|7560.4|7566.9|7563.9|7567.4|7564.4|7562.7|7559.7|48
1649291100000|2022-04-07 00:25:00|7566.7|7563.7|7566.2|7563.2|7566.9|7563.9|7562.4|7559.4|20
1649291400000|2022-04-07 00:30:00|7566.4|7563.4|7563.7|7560.7|7566.4|7563.4|7560.7|7557.7|34
1649291700000|2022-04-07 00:35:00|7563.4|7560.4|7564.2|7561.2|7564.2|7561.2|7560.4|7557.4|21
1649292000000|2022-04-07 00:40:00|7564.7|7561.7|7569.7|7566.7|7570.2|7567.2|7563.9|7560.9|38
1649292300000|2022-04-07 00:45:00|7569.4|7566.4|7565.9|7562.9|7569.4|7566.4|7564.4|7561.4|29
1649292600000|2022-04-07 00:50:00|7565.7|7562.7|7568.9|7565.9|7568.9|7565.9|7565.2|7562.2|19
1649292900000|2022-04-07 00:55:00|7568.2|7565.2|7568.9|7565.9|7569.2|7566.2|7566.7|7563.7|26
1649293200000|2022-04-07 01:00:00|7569.7|7566.7|7567.9|7564.9|7569.7|7566.7|7565.7|7562.7|27
1649293500000|2022-04-07 01:05:00|7567.2|7564.2|7575.4|7572.4|7575.4|7572.4|7567.2|7564.2|23
1649293800000|2022-04-07 01:10:00|7575.7|7572.7|7575.7|7572.7|7576.2|7573.2|7573.2|7570.2|22
1649294100000|2022-04-07 01:15:00|7575.9|7572.9|7575.7|7572.7|7577.9|7574.9|7575.2|7572.2|11
1649294400000|2022-04-07 01:20:00|7575.9|7572.9|7573.2|7570.2|7576.9|7573.9|7572.7|7569.7|16
1649294700000|2022-04-07 01:25:00|7572.9|7569.9|7570.4|7567.4|7572.9|7569.9|7569.4|7566.4|17
1649295000000|2022-04-07 01:30:00|7569.9|7566.9|7573.9|7570.9|7574.4|7571.4|7569.2|7566.2|30
1649295300000|2022-04-07 01:35:00|7574.2|7571.2|7575.7|7572.7|7576.7|7573.7|7573.4|7570.4|22
1649295600000|2022-04-07 01:40:00|7575.9|7572.9|7582.7|7579.7|7582.7|7579.7|7575.7|7572.7|25
1649295900000|2022-04-07 01:45:00|7583.2|7580.2|7582.4|7579.4|7585.9|7582.9|7581.9|7578.9|62
1649296200000|2022-04-07 01:50:00|7582.7|7579.7|7579.4|7576.4|7582.9|7579.9|7577.9|7574.9|18
1649296500000|2022-04-07 01:55:00|7579.7|7576.7|7576.2|7573.2|7580.7|7577.7|7576.2|7573.2|8
1649296800000|2022-04-07 02:00:00|7576.4|7573.4|7574.7|7571.7|7576.9|7573.9|7573.9|7570.9|18
1649297100000|2022-04-07 02:05:00|7574.9|7571.9|7574.2|7571.2|7575.9|7572.9|7573.7|7570.7|1
1649297400000|2022-04-07 02:10:00|7574.4|7571.4|7575.2|7572.2|7576.7|7573.7|7574.4|7571.4|5
1649297700000|2022-04-07 02:15:00|7574.9|7571.9|7572.7|7569.7|7575.2|7572.2|7571.7|7568.7|16
1649298000000|2022-04-07 02:20:00|7572.4|7569.4|7573.9|7570.9|7574.2|7571.2|7572.4|7569.4|5
1649298300000|2022-04-07 02:25:00|7574.2|7571.2|7574.2|7571.2|7575.2|7572.2|7573.7|7570.7|2
1649298600000|2022-04-07 02:30:00|7573.9|7570.9|7576.2|7573.2|7578.4|7575.4|7573.9|7570.9|4
1649298900000|2022-04-07 02:35:00|7575.9|7572.9|7572.2|7569.2|7575.9|7572.9|7571.9|7568.9|19
1649299200000|2022-04-07 02:40:00|7571.9|7568.9|7572.7|7569.7|7573.7|7570.7|7571.4|7568.4|11
1649299500000|2022-04-07 02:45:00|7573.2|7570.2|7571.9|7568.9|7573.2|7570.2|7571.4|7568.4|4
1649299800000|2022-04-07 02:50:00|7572.2|7569.2|7572.2|7569.2|7574.4|7571.4|7571.9|7568.9|3
1649300100000|2022-04-07 02:55:00|7572.4|7569.4|7572.7|7569.7|7574.2|7571.2|7572.2|7569.2|13
1649300400000|2022-04-07 03:00:00|7572.9|7569.9|7572.9|7569.9|7574.2|7571.2|7572.4|7569.4|6
1649300700000|2022-04-07 03:05:00|7573.2|7570.2|7574.2|7571.2|7574.7|7571.7|7571.9|7568.9|13
1649301000000|2022-04-07 03:10:00|7573.9|7570.9|7573.2|7570.2|7574.2|7571.2|7572.4|7569.4|12
1649301300000|2022-04-07 03:15:00|7572.9|7569.9|7571.7|7568.7|7572.9|7569.9|7571.2|7568.2|28
1649301600000|2022-04-07 03:20:00|7572.2|7569.2|7571.9|7568.9|7572.7|7569.7|7571.7|7568.7|6
1649301900000|2022-04-07 03:25:00|7571.4|7568.4|7570.2|7567.2|7572.2|7569.2|7569.4|7566.4|15
1649302200000|2022-04-07 03:30:00|7569.9|7566.9|7569.9|7566.9|7570.7|7567.7|7568.4|7565.4|19
1649302500000|2022-04-07 03:35:00|7570.2|7567.2|7568.9|7565.9|7570.7|7567.7|7568.7|7565.7|22
1649302800000|2022-04-07 03:40:00|7568.7|7565.7|7568.4|7565.4|7569.4|7566.4|7568.2|7565.2|20
1649303100000|2022-04-07 03:45:00|7568.7|7565.7|7570.4|7567.4|7570.7|7567.7|7568.7|7565.7|14
1649303400000|2022-04-07 03:50:00|7570.7|7567.7|7567.7|7564.7|7570.7|7567.7|7567.7|7564.7|17
1649303700000|2022-04-07 03:55:00|7567.9|7564.9|7564.7|7561.7|7567.9|7564.9|7564.4|7561.4|32
1649304000000|2022-04-07 04:00:00|7565.2|7562.2|7567.2|7564.2|7567.4|7564.4|7564.2|7561.2|38
1649304300000|2022-04-07 04:05:00|7566.9|7563.9|7565.9|7562.9|7567.4|7564.4|7565.4|7562.4|29
1649304600000|2022-04-07 04:10:00|7566.2|7563.2|7565.9|7562.9|7566.7|7563.7|7564.9|7561.9|34
1649304900000|2022-04-07 04:15:00|7565.7|7562.7|7565.9|7562.9|7566.7|7563.7|7565.2|7562.2|20
1649305200000|2022-04-07 04:20:00|7566.2|7563.2|7565.2|7562.2|7566.7|7563.7|7564.4|7561.4|11
1649305500000|2022-04-07 04:25:00|7564.9|7561.9|7567.2|7564.2|7567.2|7564.2|7562.2|7559.2|30
1649305800000|2022-04-07 04:30:00|7567.4|7564.4|7567.2|7564.2|7570.4|7567.4|7566.9|7563.9|42
1649306100000|2022-04-07 04:35:00|7567.4|7564.4|7566.9|7563.9|7568.2|7565.2|7566.7|7563.7|11
1649306400000|2022-04-07 04:40:00|7566.7|7563.7|7567.4|7564.4|7567.4|7564.4|7566.2|7563.2|6
1649306700000|2022-04-07 04:45:00|7567.7|7564.7|7568.4|7565.4|7568.7|7565.7|7565.2|7562.2|15
1649307000000|2022-04-07 04:50:00|7568.7|7565.7|7567.4|7564.4|7569.9|7566.9|7566.2|7563.2|48
1649307300000|2022-04-07 04:55:00|7567.2|7564.2|7565.2|7562.2|7567.2|7564.2|7564.4|7561.4|47
1649307600000|2022-04-07 05:00:00|7564.9|7561.9|7561.7|7558.7|7566.9|7563.9|7560.7|7557.7|82
1649307900000|2022-04-07 05:05:00|7561.4|7558.4|7565.2|7562.2|7565.2|7562.2|7560.2|7557.2|25
1649308200000|2022-04-07 05:10:00|7565.4|7562.4|7566.7|7563.7|7567.4|7564.4|7563.2|7560.2|23
1649308500000|2022-04-07 05:15:00|7566.9|7563.9|7564.9|7561.9|7568.2|7565.2|7563.7|7560.7|37
1649308800000|2022-04-07 05:20:00|7565.2|7562.2|7560.9|7557.9|7566.7|7563.7|7559.2|7556.2|50
1649309100000|2022-04-07 05:25:00|7559.9|7556.9|7560.4|7557.4|7561.7|7558.7|7558.2|7555.2|60
1649309400000|2022-04-07 05:30:00|7561.2|7558.2|7562.2|7559.2|7564.4|7561.4|7559.7|7556.7|34
1649309700000|2022-04-07 05:35:00|7562.7|7559.7|7566.9|7563.9|7567.4|7564.4|7561.7|7558.7|31
1649310000000|2022-04-07 05:40:00|7566.7|7563.7|7566.9|7563.9|7568.9|7565.9|7566.4|7563.4|33
1649310300000|2022-04-07 05:45:00|7567.7|7564.7|7572.7|7569.7|7573.4|7570.4|7567.7|7564.7|54
1649310600000|2022-04-07 05:50:00|7572.4|7569.4|7573.7|7570.7|7574.9|7571.9|7571.2|7568.2|69
1649310900000|2022-04-07 05:55:00|7574.4|7571.4|7570.9|7567.9|7574.9|7571.9|7569.9|7566.9|60
1649311200000|2022-04-07 06:00:00|7567.7|7564.7|7564.7|7562.7|7568.4|7565.9|7561.4|7559.4|274
1649311500000|2022-04-07 06:05:00|7564.2|7562.2|7569.9|7567.9|7572.4|7570.4|7561.9|7559.9|223
1649311800000|2022-04-07 06:10:00|7570.4|7568.4|7572.4|7570.4|7574.9|7572.9|7569.7|7567.7|180
1649312100000|2022-04-07 06:15:00|7572.7|7570.7|7578.9|7576.9|7580.2|7578.2|7572.7|7570.7|237
1649312400000|2022-04-07 06:20:00|7578.7|7576.7|7581.4|7579.4|7582.2|7580.2|7575.4|7573.4|166
1649312700000|2022-04-07 06:25:00|7581.2|7579.2|7589.9|7587.9|7591.4|7589.4|7580.4|7578.4|319
1649313000000|2022-04-07 06:30:00|7589.4|7587.4|7578.4|7576.4|7590.7|7588.7|7575.9|7573.9|596
1649313300000|2022-04-07 06:35:00|7577.9|7575.9|7582.7|7580.7|7583.2|7581.2|7575.9|7573.9|130
1649313600000|2022-04-07 06:40:00|7582.9|7580.9|7588.9|7586.9|7590.4|7588.4|7582.2|7580.2|202
1649313900000|2022-04-07 06:45:00|7588.7|7586.7|7587.2|7585.2|7591.9|7589.9|7586.9|7584.9|190
1649314200000|2022-04-07 06:50:00|7586.4|7584.4|7587.2|7585.2|7590.4|7588.4|7584.9|7582.9|125
1649314500000|2022-04-07 06:55:00|7586.7|7584.7|7585.4|7583.4|7593.4|7591.4|7584.4|7582.4|338
1649314800000|2022-04-07 07:00:00|7584.9|7583.9|7577.4|7576.4|7592.4|7591.4|7571.4|7570.4|2181
1649315100000|2022-04-07 07:05:00|7578.4|7577.4|7574.4|7573.4|7583.7|7582.7|7572.4|7571.4|1164
1649315400000|2022-04-07 07:10:00|7574.7|7573.7|7576.9|7575.9|7581.4|7580.4|7569.2|7568.2|1401
1649315700000|2022-04-07 07:15:00|7576.7|7575.7|7579.9|7578.9|7582.9|7581.9|7573.2|7572.2|926
1649316000000|2022-04-07 07:20:00|7579.7|7578.7|7578.7|7577.7|7581.9|7580.9|7572.9|7571.9|850
1649316300000|2022-04-07 07:25:00|7578.4|7577.4|7574.9|7573.9|7581.7|7580.7|7572.4|7571.4|720
1649316600000|2022-04-07 07:30:00|7575.2|7574.2|7568.2|7567.2|7575.2|7574.2|7565.2|7564.2|1319
1649316900000|2022-04-07 07:35:00|7568.7|7567.7|7569.4|7568.4|7571.9|7570.9|7565.2|7564.2|627
1649317200000|2022-04-07 07:40:00|7570.4|7569.4|7560.4|7559.4|7572.9|7571.9|7555.2|7554.2|863
1649317500000|2022-04-07 07:45:00|7560.7|7559.7|7561.2|7560.2|7563.7|7562.7|7558.2|7557.2|629
1649317800000|2022-04-07 07:50:00|7561.4|7560.4|7559.4|7558.4|7565.2|7564.2|7559.4|7558.4|568
1649318100000|2022-04-07 07:55:00|7559.9|7558.9|7557.4|7556.4|7559.9|7558.9|7551.4|7550.4|522
1649318400000|2022-04-07 08:00:00|7557.7|7556.7|7553.2|7552.2|7563.4|7562.4|7553.2|7552.2|605
1649318700000|2022-04-07 08:05:00|7553.4|7552.4|7557.2|7556.2|7557.9|7556.9|7551.7|7550.7|659
1649319000000|2022-04-07 08:10:00|7556.9|7555.9|7544.9|7543.9|7557.7|7556.7|7543.7|7542.7|715
1649319300000|2022-04-07 08:15:00|7545.2|7544.2|7547.9|7546.9|7549.7|7548.7|7543.4|7542.4|746
1649319600000|2022-04-07 08:20:00|7547.7|7546.7|7559.4|7558.4|7560.2|7559.2|7547.7|7546.7|513
1649319900000|2022-04-07 08:25:00|7559.2|7558.2|7563.4|7562.4|7565.2|7564.2|7557.7|7556.7|328
1649320200000|2022-04-07 08:30:00|7563.2|7562.2|7561.9|7560.9|7565.7|7564.7|7561.2|7560.2|349
1649320500000|2022-04-07 08:35:00|7562.2|7561.2|7555.7|7554.7|7562.9|7561.9|7555.4|7554.4|462
1649320800000|2022-04-07 08:40:00|7555.9|7554.9|7561.2|7560.2|7562.4|7561.4|7554.4|7553.4|296
1649321100000|2022-04-07 08:45:00|7560.9|7559.9|7564.2|7563.2|7564.2|7563.2|7560.2|7559.2|199
1649321400000|2022-04-07 08:50:00|7563.9|7562.9|7570.7|7569.7|7570.9|7569.9|7563.9|7562.9|229
1649321700000|2022-04-07 08:55:00|7570.4|7569.4|7576.9|7575.9|7577.7|7576.7|7569.2|7568.2|457
1649322000000|2022-04-07 09:00:00|7577.2|7576.2|7574.9|7573.9|7582.2|7581.2|7573.9|7572.9|492
1649322300000|2022-04-07 09:05:00|7575.2|7574.2|7574.7|7573.7|7579.7|7578.7|7573.2|7572.2|449
1649322600000|2022-04-07 09:10:00|7574.9|7573.9|7572.9|7571.9|7574.9|7573.9|7571.4|7570.4|294
1649322900000|2022-04-07 09:15:00|7573.2|7572.2|7572.2|7571.2|7574.4|7573.4|7569.4|7568.4|332
1649323200000|2022-04-07 09:20:00|7572.4|7571.4|7579.4|7578.4|7581.7|7580.7|7571.7|7570.7|342
1649323500000|2022-04-07 09:25:00|7579.7|7578.7|7579.4|7578.4|7580.2|7579.2|7576.2|7575.2|282
1649323800000|2022-04-07 09:30:00|7579.7|7578.7|7575.7|7574.7|7579.7|7578.7|7574.7|7573.7|286
1649324100000|2022-04-07 09:35:00|7575.4|7574.4|7576.4|7575.4|7578.2|7577.2|7573.7|7572.7|279
1649324400000|2022-04-07 09:40:00|7576.7|7575.7|7572.7|7571.7|7577.9|7576.9|7571.9|7570.9|310
1649324700000|2022-04-07 09:45:00|7572.9|7571.9|7573.4|7572.4|7573.9|7572.9|7568.9|7567.9|217
1649325000000|2022-04-07 09:50:00|7572.9|7571.9|7576.7|7575.7|7577.9|7576.9|7572.2|7571.2|195
1649325300000|2022-04-07 09:55:00|7576.9|7575.9|7580.9|7579.9|7581.4|7580.4|7575.2|7574.2|227
1649325600000|2022-04-07 10:00:00|7580.7|7579.7|7576.9|7575.9|7581.7|7580.7|7576.7|7575.7|438
1649325900000|2022-04-07 10:05:00|7577.2|7576.2|7577.4|7576.4|7579.9|7578.9|7576.4|7575.4|275
1649326200000|2022-04-07 10:10:00|7577.7|7576.7|7580.2|7579.2|7580.4|7579.4|7576.2|7575.2|249
1649326500000|2022-04-07 10:15:00|7579.9|7578.9|7580.2|7579.2|7582.4|7581.4|7578.7|7577.7|201
1649326800000|2022-04-07 10:20:00|7579.9|7578.9|7585.2|7584.2|7586.9|7585.9|7579.9|7578.9|394
1649327100000|2022-04-07 10:25:00|7585.4|7584.4|7586.2|7585.2|7586.7|7585.7|7583.4|7582.4|249
1649327400000|2022-04-07 10:30:00|7586.4|7585.4|7585.2|7584.2|7586.4|7585.4|7582.4|7581.4|429
1649327700000|2022-04-07 10:35:00|7584.9|7583.9|7589.9|7588.9|7590.4|7589.4|7584.7|7583.7|345
1649328000000|2022-04-07 10:40:00|7589.7|7588.7|7587.2|7586.2|7590.2|7589.2|7586.2|7585.2|203
1649328300000|2022-04-07 10:45:00|7587.4|7586.4|7585.9|7584.9|7588.7|7587.7|7585.7|7584.7|216
1649328600000|2022-04-07 10:50:00|7586.4|7585.4|7586.2|7585.2|7587.2|7586.2|7585.2|7584.2|204
1649328900000|2022-04-07 10:55:00|7585.9|7584.9|7583.7|7582.7|7586.7|7585.7|7583.7|7582.7|265
1649329200000|2022-04-07 11:00:00|7583.2|7582.2|7582.2|7581.2|7584.7|7583.7|7580.7|7579.7|337
1649329500000|2022-04-07 11:05:00|7582.7|7581.7|7581.7|7580.7|7604.9|7603.9|7572.4|7571.4|2463
1649329800000|2022-04-07 11:10:00|7582.4|7581.4|7587.4|7586.4|7591.4|7590.4|7577.4|7576.4|1139
1649330100000|2022-04-07 11:15:00|7588.2|7587.2|7581.7|7580.7|7588.4|7587.4|7580.9|7579.9|357
1649330400000|2022-04-07 11:20:00|7581.9|7580.9|7581.7|7580.7|7585.7|7584.7|7580.9|7579.9|233
1649330700000|2022-04-07 11:25:00|7581.9|7580.9|7577.4|7576.4|7581.9|7580.9|7577.2|7576.2|155
1649331000000|2022-04-07 11:30:00|7577.2|7576.2|7576.7|7575.7|7579.4|7578.4|7575.4|7574.4|248
1649331300000|2022-04-07 11:35:00|7576.9|7575.9|7578.4|7577.4|7582.7|7581.7|7576.2|7575.2|290
1649331600000|2022-04-07 11:40:00|7578|7577|7582.3|7581.3|7585|7584|7577.5|7576.5|351
1649331900000|2022-04-07 11:45:00|7582.5|7581.5|7581.5|7580.5|7583.8|7582.8|7580.3|7579.3|236
1649332200000|2022-04-07 11:50:00|7582|7581|7583.5|7582.5|7583.8|7582.8|7580.8|7579.8|297
1649332500000|2022-04-07 11:55:00|7583.8|7582.8|7583.8|7582.8|7585.3|7584.3|7581|7580|235
1649332800000|2022-04-07 12:00:00|7583.5|7582.5|7579.8|7578.8|7585.8|7584.8|7579.5|7578.5|162
1649333100000|2022-04-07 12:05:00|7580|7579|7581.8|7580.8|7582.5|7581.5|7579.8|7578.8|245
1649333400000|2022-04-07 12:10:00|7582|7581|7578.3|7577.3|7582|7581|7577.5|7576.5|232
1649333700000|2022-04-07 12:15:00|7578.8|7577.8|7580.8|7579.8|7580.8|7579.8|7575.8|7574.8|283
1649334000000|2022-04-07 12:20:00|7581.3|7580.3|7578|7577|7582|7581|7576.8|7575.8|202
1649334300000|2022-04-07 12:25:00|7578.3|7577.3|7580.3|7579.3|7581.3|7580.3|7577.3|7576.3|185
1649334600000|2022-04-07 12:30:00|7580.5|7579.5|7581.3|7580.3|7581.5|7580.5|7577.8|7576.8|164
1649334900000|2022-04-07 12:35:00|7581.5|7580.5|7583.3|7582.3|7583.8|7582.8|7579.8|7578.8|184
1649335200000|2022-04-07 12:40:00|7583|7582|7581|7580|7584|7583|7581|7580|160
1649335500000|2022-04-07 12:45:00|7581.3|7580.3|7577.8|7576.8|7582.3|7581.3|7576.8|7575.8|231
1649335800000|2022-04-07 12:50:00|7578|7577|7571.8|7570.8|7579.3|7578.3|7567.8|7566.8|581
1649336100000|2022-04-07 12:55:00|7571.5|7570.5|7568.8|7567.8|7572|7571|7565.5|7564.5|480
1649336400000|2022-04-07 13:00:00|7569.3|7568.3|7565.8|7564.8|7571|7570|7565.3|7564.3|587
1649336700000|2022-04-07 13:05:00|7566|7565|7565|7564|7566.8|7565.8|7562.8|7561.8|271
1649337000000|2022-04-07 13:10:00|7565.3|7564.3|7565.5|7564.5|7567.3|7566.3|7563.5|7562.5|236
1649337300000|2022-04-07 13:15:00|7565.8|7564.8|7566|7565|7566.5|7565.5|7562|7561|324
1649337600000|2022-04-07 13:20:00|7566.3|7565.3|7570.8|7569.8|7570.8|7569.8|7563.5|7562.5|379
1649337900000|2022-04-07 13:25:00|7570.5|7569.5|7571.5|7570.5|7572.3|7571.3|7567.3|7566.3|261
1649338200000|2022-04-07 13:30:00|7571.8|7570.8|7568.8|7567.8|7576|7575|7565.8|7564.8|809
1649338500000|2022-04-07 13:35:00|7569|7568|7574.8|7573.8|7574.8|7573.8|7565.3|7564.3|623
1649338800000|2022-04-07 13:40:00|7575|7574|7575|7574|7578.8|7577.8|7572|7571|656
1649339100000|2022-04-07 13:45:00|7575.3|7574.3|7572|7571|7578.3|7577.3|7571.5|7570.5|410
1649339400000|2022-04-07 13:50:00|7571.5|7570.5|7569.5|7568.5|7575.5|7574.5|7568.8|7567.8|571
1649339700000|2022-04-07 13:55:00|7569.8|7568.8|7571.3|7570.3|7572|7571|7563.3|7562.3|497
1649340000000|2022-04-07 14:00:00|7571|7570|7557|7556|7572.8|7571.8|7556.5|7555.5|731
1649340300000|2022-04-07 14:05:00|7557.5|7556.5|7559.5|7558.5|7560.8|7559.8|7551.5|7550.5|1193
1649340600000|2022-04-07 14:10:00|7558.9|7557.9|7558.7|7557.7|7566.4|7565.4|7558.2|7557.2|767
1649340900000|2022-04-07 14:15:00|7558.4|7557.4|7562.2|7561.2|7563.7|7562.7|7553.2|7552.2|507
1649341200000|2022-04-07 14:20:00|7561.9|7560.9|7554.7|7553.7|7562.2|7561.2|7553.9|7552.9|632
1649341500000|2022-04-07 14:25:00|7554.9|7553.9|7549.9|7548.9|7556.9|7555.9|7549.2|7548.2|634
1649341800000|2022-04-07 14:30:00|7549.7|7548.7|7562.9|7561.9|7563.2|7562.2|7547.9|7546.9|1085
1649342100000|2022-04-07 14:35:00|7562.4|7561.4|7558.7|7557.7|7564.7|7563.7|7556.4|7555.4|472
1649342400000|2022-04-07 14:40:00|7558.9|7557.9|7549.7|7548.7|7559.4|7558.4|7549.7|7548.7|526
1649342700000|2022-04-07 14:45:00|7549.9|7548.9|7550.7|7549.7|7554.7|7553.7|7549.2|7548.2|468
1649343000000|2022-04-07 14:50:00|7550.9|7549.9|7549.2|7548.2|7554.2|7553.2|7548.4|7547.4|458
1649343300000|2022-04-07 14:55:00|7549.4|7548.4|7549.9|7548.9|7552.2|7551.2|7548.4|7547.4|410
1649343600000|2022-04-07 15:00:00|7549.7|7548.7|7553.7|7552.7|7556.9|7555.9|7549.4|7548.4|802
1649343900000|2022-04-07 15:05:00|7553.4|7552.4|7551.4|7550.4|7555.7|7554.7|7550.2|7549.2|636
1649344200000|2022-04-07 15:10:00|7550.9|7549.9|7554.4|7553.4|7554.4|7553.4|7550.2|7549.2|750
1649344500000|2022-04-07 15:15:00|7555.2|7554.2|7548.7|7547.7|7555.2|7554.2|7547.7|7546.7|441
1649344800000|2022-04-07 15:20:00|7548.4|7547.4|7553.4|7552.4|7553.7|7552.7|7547.7|7546.7|634
1649345100000|2022-04-07 15:25:00|7553.7|7552.7|7545.2|7543.2|7553.7|7552.7|7536.7|7535.7|3133
1649345400000|2022-04-07 15:30:00|7545.4|7543.4|7552.9|7550.9|7558.2|7556.2|7533.7|7531.7|7754
1649345700000|2022-04-07 15:35:00|7553.2|7551.2|7554.9|7552.9|7562.7|7560.7|7545.7|7543.7|2826
1649346000000|2022-04-07 15:40:00|7555.4|7553.4|7553.2|7551.2|7562.4|7560.4|7552.4|7550.4|706
1649346300000|2022-04-07 15:45:00|7552.9|7550.9|7555.9|7553.9|7561.4|7559.4|7552.4|7550.4|373
1649346600000|2022-04-07 15:50:00|7555.7|7553.7|7550.7|7548.7|7558.4|7556.4|7550.4|7548.4|720
1649346900000|2022-04-07 15:55:00|7550.9|7548.9|7558.7|7556.7|7559.2|7557.2|7550.2|7548.2|605
1649347200000|2022-04-07 16:00:00|7558.2|7556.2|7558.9|7556.9|7562.9|7560.9|7557.7|7555.7|291
1649347500000|2022-04-07 16:05:00|7559.2|7557.2|7565.9|7563.9|7566.9|7564.9|7558.9|7556.9|404
1649347800000|2022-04-07 16:10:00|7566.4|7564.4|7567.4|7565.4|7569.2|7567.2|7564.9|7562.9|297
1649348100000|2022-04-07 16:15:00|7567.2|7565.2|7566.4|7564.4|7569.2|7567.2|7564.2|7562.2|288
1649348400000|2022-04-07 16:20:00|7566.2|7564.2|7568.7|7566.7|7571.2|7569.2|7564.9|7562.9|170
1649348700000|2022-04-07 16:25:00|7568.4|7566.4|7570.4|7568.4|7571.9|7569.9|7567.2|7565.2|338
1649349000000|2022-04-07 16:30:00|7570.2|7568.2|7572.4|7570.4|7573.2|7571.2|7568.4|7566.4|286
1649349300000|2022-04-07 16:35:00|7572.2|7570.2|7567.9|7565.9|7575.2|7573.2|7567.9|7565.9|288
1649349600000|2022-04-07 16:40:00|7567.7|7565.7|7566.4|7564.4|7570.9|7568.9|7565.7|7563.7|233
1649349900000|2022-04-07 16:45:00|7567.4|7565.4|7562.4|7560.4|7568.9|7566.9|7562.4|7560.4|233
1649350200000|2022-04-07 16:50:00|7562.7|7560.7|7567.9|7565.9|7570.7|7568.7|7562.7|7560.7|123
1649350500000|2022-04-07 16:55:00|7568.9|7566.9|7572.9|7570.9|7573.2|7571.2|7568.4|7566.4|244
1649350800000|2022-04-07 17:00:00|7572.7|7570.7|7578.9|7576.9|7579.4|7577.4|7571.4|7569.4|336
1649351100000|2022-04-07 17:05:00|7579.2|7577.2|7577.7|7575.7|7580.2|7578.2|7575.9|7573.9|256
1649351400000|2022-04-07 17:10:00|7577.4|7575.4|7582.2|7580.2|7586.2|7584.2|7576.7|7574.7|286
1649351700000|2022-04-07 17:15:00|7583.4|7581.4|7583.7|7581.7|7586.2|7584.2|7580.9|7578.9|331
1649352000000|2022-04-07 17:20:00|7583.9|7581.9|7582.7|7580.7|7587.7|7585.7|7582.2|7580.2|310
1649352300000|2022-04-07 17:25:00|7583.2|7581.2|7589.7|7587.7|7591.7|7589.7|7583.2|7581.2|198
1649352600000|2022-04-07 17:30:00|7589.9|7587.9|7588.4|7586.4|7592.7|7590.7|7587.9|7585.9|204
1649352900000|2022-04-07 17:35:00|7588.2|7586.2|7583.4|7581.4|7589.9|7587.9|7583.2|7581.2|305
1649353200000|2022-04-07 17:40:00|7583.2|7581.2|7581.9|7579.9|7584.7|7582.7|7581.2|7579.2|200
1649353500000|2022-04-07 17:45:00|7581.7|7579.7|7584.2|7582.2|7586.7|7584.7|7580.9|7578.9|109
1649353800000|2022-04-07 17:50:00|7583.9|7581.9|7586.7|7584.7|7587.4|7585.4|7583.2|7581.2|119
1649354100000|2022-04-07 17:55:00|7586.2|7584.2|7595.4|7593.4|7596.9|7594.9|7585.9|7583.9|282
1649354400000|2022-04-07 18:00:00|7595.9|7593.9|7596.2|7594.2|7599.4|7597.4|7594.9|7592.9|384
1649354700000|2022-04-07 18:05:00|7595.7|7593.7|7595.9|7593.9|7596.9|7594.9|7591.7|7589.7|243
1649355000000|2022-04-07 18:10:00|7595.7|7593.7|7597.4|7595.4|7598.7|7596.7|7594.4|7592.4|238
1649355300000|2022-04-07 18:15:00|7597.7|7595.7|7591.7|7589.7|7598.4|7596.4|7590.4|7588.4|279
1649355600000|2022-04-07 18:20:00|7591.9|7589.9|7595.7|7593.7|7595.7|7593.7|7591.9|7589.9|134
1649355900000|2022-04-07 18:25:00|7595.9|7593.9|7597.2|7595.2|7602.7|7600.7|7595.7|7593.7|451
1649356200000|2022-04-07 18:30:00|7596.9|7594.9|7598.7|7596.7|7598.7|7596.7|7595.4|7593.4|165
1649356500000|2022-04-07 18:35:00|7598.9|7596.9|7601.7|7599.7|7601.9|7599.9|7596.9|7594.9|156
1649356800000|2022-04-07 18:40:00|7601.4|7599.4|7603.4|7601.4|7604.9|7602.9|7599.7|7597.7|240
1649357100000|2022-04-07 18:45:00|7603.2|7601.2|7605.9|7603.9|7608.2|7606.2|7600.9|7598.9|332
1649357400000|2022-04-07 18:50:00|7606.2|7604.2|7609.2|7607.2|7609.4|7607.4|7604.2|7602.2|393
1649357700000|2022-04-07 18:55:00|7609.4|7607.4|7614.2|7612.2|7615.2|7613.2|7608.2|7606.2|365
1649358000000|2022-04-07 19:00:00|7614.4|7612.4|7617.7|7615.7|7618.4|7616.4|7612.2|7610.2|508
1649358300000|2022-04-07 19:05:00|7617.4|7615.4|7618.2|7616.2|7621.7|7619.7|7614.7|7612.7|423
1649358600000|2022-04-07 19:10:00|7618.4|7616.4|7617.9|7615.9|7622.4|7620.4|7616.9|7614.9|334
1649358900000|2022-04-07 19:15:00|7618.2|7616.2|7618.4|7616.4|7621.2|7619.2|7615.9|7613.9|261
1649359200000|2022-04-07 19:20:00|7618.2|7616.2|7612.7|7610.7|7618.4|7616.4|7611.7|7609.7|304
1649359500000|2022-04-07 19:25:00|7612.9|7610.9|7609.2|7607.2|7613.2|7611.2|7606.4|7604.4|289
1649359800000|2022-04-07 19:30:00|7609.4|7607.4|7616.7|7614.7|7616.7|7614.7|7608.2|7606.2|193
1649360100000|2022-04-07 19:35:00|7616.4|7614.4|7618.7|7616.7|7618.7|7616.7|7614.9|7612.9|318
1649360400000|2022-04-07 19:40:00|7618.2|7616.2|7616.9|7614.9|7620.2|7618.2|7613.7|7611.7|194
1649360700000|2022-04-07 19:45:00|7616.7|7614.7|7615.4|7613.4|7619.7|7617.7|7611.9|7609.9|324
1649361000000|2022-04-07 19:50:00|7613.4|7611.4|7611.2|7609.2|7615.9|7613.9|7607.9|7605.9|479
1649361300000|2022-04-07 19:55:00|7610.9|7608.9|7615.9|7611.9|7617.2|7615.2|7606.9|7604.9|829
1649361600000|2022-04-07 20:00:00|7615.2|7611.2|7612|7608|7615.8|7611.8|7611|7607|0
1649361900000|2022-04-07 20:05:00|7612.6|7608.6|7612.8|7608.8|7613.9|7609.9|7611.3|7607.3|0
1649362200000|2022-04-07 20:10:00|7613.1|7609.1|7612.7|7608.7|7615.1|7611.1|7612|7608|0
1649362500000|2022-04-07 20:15:00|7613.1|7609.1|7610.3|7606.3|7614.6|7610.6|7609.5|7605.5|0
1649362800000|2022-04-07 20:20:00|7610|7606|7607.1|7603.1|7610.3|7606.3|7606.7|7602.7|0
1649363100000|2022-04-07 20:25:00|7607.5|7603.5|7608|7604|7608.2|7604.2|7605.5|7601.5|0
1649363400000|2022-04-07 20:30:00|7608.2|7604.2|7609.5|7605.5|7609.8|7605.8|7607.2|7603.2|0
1649363700000|2022-04-07 20:35:00|7609.8|7605.8|7610|7606|7610|7606|7608.5|7604.5|0
1649364000000|2022-04-07 20:40:00|7610.4|7606.4|7609|7605|7610.4|7606.4|7608.7|7604.7|0
1649364300000|2022-04-07 20:45:00|7609.4|7605.4|7610.3|7606.3|7610.3|7606.3|7608.3|7604.3|0
1649364600000|2022-04-07 20:50:00|7610.6|7606.6|7612.2|7608.2|7612.7|7608.7|7610.6|7606.6|0
1649364900000|2022-04-07 20:55:00|7611.8|7607.8|7609.9|7605.9|7612|7608|7609|7605|0
1649365200000|2022-04-07 21:00:00|7610|7606|7609.8|7605.8|7610.3|7606.3|7609.4|7605.4|0
1649365500000|2022-04-07 21:05:00|7610.1|7606.1|7609.2|7605.2|7610.2|7606.2|7609.2|7605.2|0
1649365800000|2022-04-07 21:10:00|7609.1|7605.1|7608.9|7604.9|7609.2|7605.2|7608.4|7604.4|0
1649366100000|2022-04-07 21:15:00|7608.8|7604.8|7608.2|7604.2|7609.1|7605.1|7608.1|7604.1|0
1649366400000|2022-04-07 21:20:00|7608.4|7604.4|7608.3|7604.3|7608.8|7604.8|7608.1|7604.1|0
1649366700000|2022-04-07 21:25:00|7608.1|7604.1|7609.1|7605.1|7610.1|7606.1|7608.1|7604.1|0
1649367000000|2022-04-07 21:30:00|7609|7605|7608.8|7604.8|7609|7605|7608.3|7604.3|0
1649367300000|2022-04-07 21:35:00|7609.1|7605.1|7608.9|7604.9|7609.3|7605.3|7608.6|7604.6|0
1649367600000|2022-04-07 21:40:00|7609.3|7605.3|7609.5|7605.5|7609.5|7605.5|7608.9|7604.9|0
1649367900000|2022-04-07 21:45:00|7609.3|7605.3|7609.6|7605.6|7609.9|7605.9|7609.3|7605.3|0
1649368200000|2022-04-07 21:50:00|7609.5|7605.5|7609.4|7605.4|7609.5|7605.5|7609.3|7605.3|0
1649368500000|2022-04-07 21:55:00|7609.3|7605.3|7608.3|7604.3|7609.4|7605.4|7608.3|7604.3|0
1649368800000|2022-04-07 22:00:00|7608.4|7604.4|7611.3|7607.3|7611.3|7607.3|7608.1|7604.1|0
1649369100000|2022-04-07 22:05:00|7611.2|7607.2|7610.6|7606.6|7611.2|7607.2|7609.5|7605.5|0
1649369400000|2022-04-07 22:10:00|7610.7|7606.7|7611.5|7607.5|7612.6|7608.6|7610.3|7606.3|0
1649369700000|2022-04-07 22:15:00|7611.7|7607.7|7610.4|7606.4|7611.8|7607.8|7610.4|7606.4|0
1649370000000|2022-04-07 22:20:00|7610.6|7606.6|7610.1|7606.1|7610.8|7606.8|7609.8|7605.8|0
1649370300000|2022-04-07 22:25:00|7609.8|7605.8|7608.4|7604.4|7609.8|7605.8|7608.2|7604.2|0
1649370600000|2022-04-07 22:30:00|7608.8|7604.8|7608.2|7604.2|7609.1|7605.1|7608.1|7604.1|0
1649370900000|2022-04-07 22:35:00|7608.6|7604.6|7608.5|7604.5|7608.9|7604.9|7608.2|7604.2|0
1649371200000|2022-04-07 22:40:00|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|7608.9|7604.9|0
1649371500000|2022-04-07 22:45:00|7608.5|7604.5|7609.1|7605.1|7609.2|7605.2|7608|7604|0
1649371800000|2022-04-07 22:50:00|7608.9|7604.9|7608.2|7604.2|7609.1|7605.1|7607.9|7603.9|0
1649372100000|2022-04-07 22:55:00|7608|7604|7609.5|7605.5|7609.5|7605.5|7608|7604|0
1649372400000|2022-04-07 23:00:00|7609.4|7605.4|7608.2|7604.2|7609.9|7605.9|7607.8|7603.8|0
1649372700000|2022-04-07 23:05:00|7608.3|7604.3|7608.9|7604.9|7609.2|7605.2|7608.3|7604.3|0
1649373000000|2022-04-07 23:10:00|7609|7605|7612.4|7608.4|7612.6|7608.6|7608.5|7604.5|0
1649373300000|2022-04-07 23:15:00|7612.2|7608.2|7610.7|7606.7|7612.4|7608.4|7610.5|7606.5|0
1649373600000|2022-04-07 23:20:00|7610.9|7606.9|7611.7|7607.7|7612.1|7608.1|7610.7|7606.7|0
1649373900000|2022-04-07 23:25:00|7612.1|7608.1|7613.5|7609.5|7614.6|7610.6|7611.7|7607.7|0
1649374200000|2022-04-07 23:30:00|7613.7|7609.7|7612.7|7608.7|7613.9|7609.9|7612.1|7608.1|0
1649374500000|2022-04-07 23:35:00|7612.8|7608.8|7613.4|7609.4|7613.4|7609.4|7612.1|7608.1|0
1649374800000|2022-04-07 23:40:00|7613.2|7609.2|7613.9|7609.9|7615|7611|7613.1|7609.1|0
1649375100000|2022-04-07 23:45:00|7613.7|7609.7|7615.3|7611.3|7615.3|7611.3|7612.9|7608.9|0
1649375400000|2022-04-07 23:50:00|7614.9|7610.9|7616.6|7612.6|7617.3|7613.3|7614.9|7610.9|0
1649375700000|2022-04-07 23:55:00|7616.9|7612.9|7615.9|7611.9|7618|7614|7615.9|7611.9|0
1649376000000|2022-04-08 00:00:00|7615.6|7611.6|7619.4|7616.4|7619.7|7616.7|7613.9|7610.2|26
1649376300000|2022-04-08 00:05:00|7619.2|7616.2|7617.9|7614.9|7619.7|7616.7|7617.9|7614.9|13
1649376600000|2022-04-08 00:10:00|7617.7|7614.7|7614.2|7611.2|7617.7|7614.7|7614.2|7611.2|33
1649376900000|2022-04-08 00:15:00|7613.7|7610.7|7608.4|7605.4|7614.2|7611.2|7607.9|7604.9|104
1649377200000|2022-04-08 00:20:00|7607.7|7604.7|7604.4|7601.4|7609.9|7606.9|7603.7|7600.7|100
1649377500000|2022-04-08 00:25:00|7603.9|7600.9|7596.4|7593.4|7605.2|7602.2|7596.4|7593.4|42
1649377800000|2022-04-08 00:30:00|7596.2|7593.2|7595.2|7592.2|7599.4|7596.4|7594.4|7591.4|27
1649378100000|2022-04-08 00:35:00|7594.9|7591.9|7596.9|7593.9|7597.7|7594.7|7594.7|7591.7|13
1649378400000|2022-04-08 00:40:00|7596.7|7593.7|7596.7|7593.7|7597.7|7594.7|7595.9|7592.9|35
1649378700000|2022-04-08 00:45:00|7596.4|7593.4|7596.7|7593.7|7598.2|7595.2|7595.9|7592.9|28
1649379000000|2022-04-08 00:50:00|7596.9|7593.9|7598.2|7595.2|7599.4|7596.4|7596.7|7593.7|18
1649379300000|2022-04-08 00:55:00|7597.7|7594.7|7599.7|7596.7|7599.7|7596.7|7595.4|7592.4|20
1649379600000|2022-04-08 01:00:00|7600.2|7597.2|7600.7|7597.7|7603.2|7600.2|7598.7|7595.7|23
1649379900000|2022-04-08 01:05:00|7600.4|7597.4|7600.4|7597.4|7602.2|7599.2|7599.9|7596.9|12
1649380200000|2022-04-08 01:10:00|7599.7|7596.7|7597.7|7594.7|7600.4|7597.4|7597.4|7594.4|8
1649380500000|2022-04-08 01:15:00|7597.4|7594.4|7596.7|7593.7|7599.4|7596.4|7595.2|7592.2|11
1649380800000|2022-04-08 01:20:00|7596.4|7593.4|7594.7|7591.7|7599.2|7596.2|7593.4|7590.4|18
1649381100000|2022-04-08 01:25:00|7595.2|7592.2|7597.2|7594.2|7597.7|7594.7|7594.9|7591.9|21
1649381400000|2022-04-08 01:30:00|7597.4|7594.4|7595.2|7592.2|7598.4|7595.4|7594.9|7591.9|19
1649381700000|2022-04-08 01:35:00|7595.4|7592.4|7594.9|7591.9|7597.2|7594.2|7592.4|7589.4|30
1649382000000|2022-04-08 01:40:00|7595.2|7592.2|7599.9|7596.9|7600.7|7597.7|7594.7|7591.7|19
1649382300000|2022-04-08 01:45:00|7600.2|7597.2|7601.4|7598.4|7601.9|7598.9|7600.2|7597.2|7
1649382600000|2022-04-08 01:50:00|7601.2|7598.2|7592.4|7589.4|7601.2|7598.2|7591.4|7588.4|123
1649382900000|2022-04-08 01:55:00|7592.7|7589.7|7592.9|7589.9|7593.9|7590.9|7592.4|7589.4|12
1649383200000|2022-04-08 02:00:00|7592.7|7589.7|7597.2|7594.2|7597.2|7594.2|7592.4|7589.4|21
1649383500000|2022-04-08 02:05:00|7597.4|7594.4|7596.2|7593.2|7597.9|7594.9|7595.4|7592.4|8
1649383800000|2022-04-08 02:10:00|7595.9|7592.9|7595.7|7592.7|7596.7|7593.7|7593.9|7590.9|9
1649384100000|2022-04-08 02:15:00|7595.9|7592.9|7595.9|7592.9|7597.9|7594.9|7593.4|7590.4|10
1649384400000|2022-04-08 02:20:00|7595.7|7592.7|7596.2|7593.2|7597.2|7594.2|7595.4|7592.4|12
1649384700000|2022-04-08 02:25:00|7596.4|7593.4|7597.9|7594.9|7597.9|7594.9|7595.7|7592.7|6
1649385000000|2022-04-08 02:30:00|7598.4|7595.4|7600.7|7597.7|7601.2|7598.2|7597.9|7594.9|13
1649385300000|2022-04-08 02:35:00|7600.4|7597.4|7599.7|7596.7|7600.4|7597.4|7598.4|7595.4|5
1649385600000|2022-04-08 02:40:00|7600.2|7597.2|7603.4|7600.4|7603.4|7600.4|7599.4|7596.4|13
1649385900000|2022-04-08 02:45:00|7604.2|7601.2|7605.4|7602.4|7607.4|7604.4|7603.9|7600.9|30
1649386200000|2022-04-08 02:50:00|7605.7|7602.7|7605.4|7602.4|7606.7|7603.7|7604.4|7601.4|11
1649386500000|2022-04-08 02:55:00|7605.9|7602.9|7607.4|7604.4|7607.7|7604.7|7605.4|7602.4|4
1649386800000|2022-04-08 03:00:00|7607.2|7604.2|7601.9|7598.9|7608.4|7605.4|7601.7|7598.7|16
1649387100000|2022-04-08 03:05:00|7601.7|7598.7|7603.2|7600.2|7603.2|7600.2|7600.7|7597.7|4
1649387400000|2022-04-08 03:10:00|7602.9|7599.9|7604.9|7601.9|7606.9|7603.9|7602.9|7599.9|11
1649387700000|2022-04-08 03:15:00|7604.7|7601.7|7604.2|7601.2|7605.9|7602.9|7603.4|7600.4|17
1649388000000|2022-04-08 03:20:00|7604.7|7601.7|7606.9|7603.9|7606.9|7603.9|7604.7|7601.7|8
1649388300000|2022-04-08 03:25:00|7605.9|7602.9|7602.4|7599.4|7605.9|7602.9|7602.4|7599.4|34
1649388600000|2022-04-08 03:30:00|7603.2|7600.2|7598.9|7595.9|7603.2|7600.2|7598.7|7595.7|84
1649388900000|2022-04-08 03:35:00|7597.4|7594.4|7598.4|7595.4|7599.9|7596.9|7597.4|7594.4|39
1649389200000|2022-04-08 03:40:00|7598.7|7595.7|7599.4|7596.4|7600.4|7597.4|7598.7|7595.7|41
1649389500000|2022-04-08 03:45:00|7598.7|7595.7|7597.4|7594.4|7599.7|7596.7|7596.9|7593.9|50
1649389800000|2022-04-08 03:50:00|7597.2|7594.2|7594.9|7591.9|7597.4|7594.4|7594.4|7591.4|18
1649390100000|2022-04-08 03:55:00|7595.2|7592.2|7594.2|7591.2|7595.4|7592.4|7592.7|7589.7|76
1649390400000|2022-04-08 04:00:00|7594.4|7591.4|7591.7|7588.7|7594.9|7591.9|7591.4|7588.4|19
1649390700000|2022-04-08 04:05:00|7591.4|7588.4|7590.9|7587.9|7592.2|7589.2|7590.4|7587.4|19
1649391000000|2022-04-08 04:10:00|7591.2|7588.2|7592.9|7589.9|7593.7|7590.7|7591.2|7588.2|13
1649391300000|2022-04-08 04:15:00|7593.2|7590.2|7591.9|7588.9|7593.4|7590.4|7591.2|7588.2|7
1649391600000|2022-04-08 04:20:00|7592.2|7589.2|7593.2|7590.2|7593.2|7590.2|7591.7|7588.7|1
1649391900000|2022-04-08 04:25:00|7593.4|7590.4|7591.4|7588.4|7594.4|7591.4|7591.4|7588.4|31
1649392200000|2022-04-08 04:30:00|7591.7|7588.7|7592.4|7589.4|7593.7|7590.7|7591.7|7588.7|15
1649392500000|2022-04-08 04:35:00|7592.9|7589.9|7593.9|7590.9|7594.2|7591.2|7592.9|7589.9|14
1649392800000|2022-04-08 04:40:00|7594.2|7591.2|7591.7|7588.7|7594.9|7591.9|7591.4|7588.4|20
1649393100000|2022-04-08 04:45:00|7591.4|7588.4|7591.4|7588.4|7591.7|7588.7|7590.4|7587.4|2
1649393400000|2022-04-08 04:50:00|7591.7|7588.7|7586.9|7583.9|7591.7|7588.7|7586.9|7583.9|68
1649393700000|2022-04-08 04:55:00|7587.7|7584.7|7588.7|7585.7|7588.7|7585.7|7586.7|7583.7|44
1649394000000|2022-04-08 05:00:00|7588.9|7585.9|7588.2|7585.2|7592.9|7589.9|7587.9|7584.9|44
1649394300000|2022-04-08 05:05:00|7587.7|7584.7|7589.4|7586.4|7589.9|7586.9|7586.2|7583.2|36
1649394600000|2022-04-08 05:10:00|7589.7|7586.7|7594.4|7591.4|7594.4|7591.4|7588.7|7585.7|51
1649394900000|2022-04-08 05:15:00|7595.4|7592.4|7596.7|7593.7|7597.7|7594.7|7594.4|7591.4|47
1649395200000|2022-04-08 05:20:00|7596.9|7593.9|7596.4|7593.4|7599.2|7596.2|7595.2|7592.2|8
1649395500000|2022-04-08 05:25:00|7596.2|7593.2|7590.9|7587.9|7596.7|7593.7|7590.9|7587.9|63
1649395800000|2022-04-08 05:30:00|7590.2|7587.2|7593.2|7590.2|7593.7|7590.7|7590.2|7587.2|26
1649396100000|2022-04-08 05:35:00|7593.4|7590.4|7592.7|7589.7|7593.7|7590.7|7591.2|7588.2|24
1649396400000|2022-04-08 05:40:00|7592.9|7589.9|7594.2|7591.2|7594.4|7591.4|7591.9|7588.9|4
1649396700000|2022-04-08 05:45:00|7594.9|7591.9|7596.4|7593.4|7596.4|7593.4|7593.9|7590.9|41
1649397000000|2022-04-08 05:50:00|7596.7|7593.7|7603.4|7600.4|7603.9|7600.9|7596.4|7593.4|59
1649397300000|2022-04-08 05:55:00|7602.4|7599.4|7603.9|7600.9|7605.4|7602.4|7602.2|7599.2|122
1649397600000|2022-04-08 06:00:00|7604.7|7601.7|7604.9|7602.9|7612.7|7610.7|7603.2|7601.2|156
1649397900000|2022-04-08 06:05:00|7605.2|7603.2|7611.7|7609.7|7611.9|7609.9|7602.9|7600.9|98
1649398200000|2022-04-08 06:10:00|7611.9|7609.9|7608.2|7606.2|7613.4|7611.4|7607.7|7605.7|202
1649398500000|2022-04-08 06:15:00|7608.4|7606.4|7607.7|7605.7|7609.4|7607.4|7606.7|7604.7|269
1649398800000|2022-04-08 06:20:00|7607.2|7605.2|7617.4|7615.4|7617.7|7615.7|7606.7|7604.7|298
1649399100000|2022-04-08 06:25:00|7617.2|7615.2|7616.4|7614.4|7622.2|7620.2|7616.4|7614.4|217
1649399400000|2022-04-08 06:30:00|7616.7|7614.7|7616.4|7614.4|7617.2|7615.2|7612.7|7610.7|177
1649399700000|2022-04-08 06:35:00|7615.9|7613.9|7611.4|7609.4|7620.4|7618.4|7610.9|7608.9|230
1649400000000|2022-04-08 06:40:00|7610.9|7608.9|7613.7|7611.7|7614.7|7612.7|7605.7|7603.7|173
1649400300000|2022-04-08 06:45:00|7612.9|7610.9|7620.4|7618.4|7620.7|7618.7|7611.9|7609.9|88
1649400600000|2022-04-08 06:50:00|7621.4|7619.4|7621.4|7619.4|7623.4|7621.4|7618.4|7616.4|210
1649400900000|2022-04-08 06:55:00|7621.7|7619.7|7621.7|7619.7|7624.7|7622.7|7618.2|7616.2|256
1649401200000|2022-04-08 07:00:00|7621.2|7619.2|7616.9|7615.9|7623.2|7622.2|7611.7|7610.7|3245
1649401500000|2022-04-08 07:05:00|7616.7|7615.7|7619.7|7618.7|7621.4|7620.4|7611.4|7610.4|1166
1649401800000|2022-04-08 07:10:00|7619.9|7618.9|7624.7|7623.7|7626.9|7625.9|7616.9|7615.9|1086
1649402100000|2022-04-08 07:15:00|7623.9|7622.9|7628.4|7627.4|7629.2|7628.2|7617.4|7616.4|833
1649402400000|2022-04-08 07:20:00|7628.7|7627.7|7634.2|7633.2|7634.2|7633.2|7626.4|7625.4|1103
1649402700000|2022-04-08 07:25:00|7633.9|7632.9|7630.9|7629.9|7634.9|7633.9|7627.2|7626.2|653
1649403000000|2022-04-08 07:30:00|7631.9|7630.9|7627.7|7626.7|7632.2|7631.2|7622.7|7621.7|986
1649403300000|2022-04-08 07:35:00|7627.4|7626.4|7633.7|7632.7|7634.4|7633.4|7626.9|7625.9|462
1649403600000|2022-04-08 07:40:00|7633.8|7632.8|7632.3|7631.3|7636.8|7635.8|7632.3|7631.3|528
1649403900000|2022-04-08 07:45:00|7632|7631|7630.5|7629.5|7632.8|7631.8|7627|7626|484
1649404200000|2022-04-08 07:50:00|7630|7629|7633.8|7632.8|7635.5|7634.5|7630|7629|451
1649404500000|2022-04-08 07:55:00|7633.5|7632.5|7637.5|7636.5|7638.8|7637.8|7633|7632|489
1649404800000|2022-04-08 08:00:00|7637.3|7636.3|7642.3|7641.3|7642.8|7641.8|7635.5|7634.5|902
1649405100000|2022-04-08 08:05:00|7642|7641|7640.3|7639.3|7642.3|7641.3|7639.3|7638.3|569
1649405400000|2022-04-08 08:10:00|7640.5|7639.5|7641|7640|7645|7644|7639.8|7638.8|611
1649405700000|2022-04-08 08:15:00|7640.8|7639.8|7640|7639|7644.5|7643.5|7639|7638|509
1649406000000|2022-04-08 08:20:00|7639.8|7638.8|7644.8|7643.8|7645.5|7644.5|7638.8|7637.8|629
1649406300000|2022-04-08 08:25:00|7644.5|7643.5|7641.5|7640.5|7645.8|7644.8|7641.5|7640.5|439
1649406600000|2022-04-08 08:30:00|7642|7641|7640.8|7639.8|7642.8|7641.8|7639.3|7638.3|466
1649406900000|2022-04-08 08:35:00|7640.5|7639.5|7639.3|7638.3|7642.3|7641.3|7638.8|7637.8|394
1649407200000|2022-04-08 08:40:00|7639|7638|7633.3|7632.3|7639|7638|7633.3|7632.3|395
1649407500000|2022-04-08 08:45:00|7633|7632|7634|7633|7634.3|7633.3|7629.8|7628.8|500
1649407800000|2022-04-08 08:50:00|7634.3|7633.3|7627.5|7626.5|7634.3|7633.3|7627.5|7626.5|396
1649408100000|2022-04-08 08:55:00|7627.3|7626.3|7625.5|7624.5|7629.3|7628.3|7625|7624|265
1649408400000|2022-04-08 09:00:00|7625.3|7624.3|7623.5|7622.5|7625.3|7624.3|7620.3|7619.3|348
1649408700000|2022-04-08 09:05:00|7623.3|7622.3|7621|7620|7625.3|7624.3|7620|7619|428
1649409000000|2022-04-08 09:10:00|7620.5|7619.5|7622.5|7621.5|7624.8|7623.8|7619.8|7618.8|307
1649409300000|2022-04-08 09:15:00|7622.3|7621.3|7627.3|7626.3|7627.3|7626.3|7621.8|7620.8|235
1649409600000|2022-04-08 09:20:00|7627.5|7626.5|7621.8|7620.8|7627.5|7626.5|7621.3|7620.3|378
1649409900000|2022-04-08 09:25:00|7621.5|7620.5|7622.8|7621.8|7624.3|7623.3|7620.8|7619.8|191
1649410200000|2022-04-08 09:30:00|7622.5|7621.5|7622.8|7621.8|7626|7625|7621.5|7620.5|315
1649410500000|2022-04-08 09:35:00|7622.5|7621.5|7624.5|7623.5|7627|7626|7620.8|7619.8|126
1649410800000|2022-04-08 09:40:00|7624|7623|7621.3|7620.3|7625.8|7624.8|7620.8|7619.8|141
1649411100000|2022-04-08 09:45:00|7621.5|7620.5|7626|7625|7626.5|7625.5|7621.3|7620.3|179
1649411400000|2022-04-08 09:50:00|7625.8|7624.8|7625.3|7624.3|7627.3|7626.3|7624.3|7623.3|108
1649411700000|2022-04-08 09:55:00|7625|7624|7626.8|7625.8|7629.3|7628.3|7624.8|7623.8|190
1649412000000|2022-04-08 10:00:00|7627|7626|7625.3|7624.3|7628.3|7627.3|7624.3|7623.3|308
1649412300000|2022-04-08 10:05:00|7625|7624|7623.8|7622.8|7626.3|7625.3|7623.3|7622.3|213
1649412600000|2022-04-08 10:10:00|7624|7623|7619|7618|7624.8|7623.8|7617.8|7616.8|373
1649412900000|2022-04-08 10:15:00|7619.3|7618.3|7614.3|7613.3|7623|7622|7613.5|7612.5|523
1649413200000|2022-04-08 10:20:00|7614.5|7613.5|7616|7615|7616.5|7615.5|7613.3|7612.3|252
1649413500000|2022-04-08 10:25:00|7615.8|7614.8|7617.5|7616.5|7618|7617|7614.8|7613.8|208
1649413800000|2022-04-08 10:30:00|7617.3|7616.3|7614.8|7613.8|7617.5|7616.5|7613.8|7612.8|370
1649414100000|2022-04-08 10:35:00|7615|7614|7618.5|7617.5|7619|7618|7613|7612|168
1649414400000|2022-04-08 10:40:00|7618.3|7617.3|7618|7617|7619.8|7618.8|7616.8|7615.8|280
1649414700000|2022-04-08 10:45:00|7618.3|7617.3|7621.3|7620.3|7623.8|7622.8|7618|7617|204
1649415000000|2022-04-08 10:50:00|7621|7620|7625.8|7624.8|7625.8|7624.8|7621|7620|214
1649415300000|2022-04-08 10:55:00|7625.5|7624.5|7627.5|7626.5|7627.5|7626.5|7623.3|7622.3|205
1649415600000|2022-04-08 11:00:00|7627|7626|7626|7625|7627|7626|7624.3|7623.3|302
1649415900000|2022-04-08 11:05:00|7626.3|7625.3|7631.5|7630.5|7632.3|7631.3|7626.3|7625.3|317
1649416200000|2022-04-08 11:10:00|7631.3|7630.3|7629.3|7628.3|7631.8|7630.8|7628.8|7627.8|297
1649416500000|2022-04-08 11:15:00|7629|7628|7628.8|7627.8|7630.3|7629.3|7627.8|7626.8|208
1649416800000|2022-04-08 11:20:00|7629|7628|7631.3|7630.3|7632|7631|7629|7628|126
1649417100000|2022-04-08 11:25:00|7631.8|7630.8|7634.5|7633.5|7634.5|7633.5|7631.3|7630.3|233
1649417400000|2022-04-08 11:30:00|7634.3|7633.3|7633.8|7632.8|7635.8|7634.8|7631.8|7630.8|223
1649417700000|2022-04-08 11:35:00|7634|7633|7633.5|7632.5|7635.5|7634.5|7633|7632|174
1649418000000|2022-04-08 11:40:00|7634.4|7633.4|7632.9|7631.9|7635.7|7634.7|7631.9|7630.9|292
1649418300000|2022-04-08 11:45:00|7632.7|7631.7|7630.2|7629.2|7632.7|7631.7|7629.9|7628.9|447
1649418600000|2022-04-08 11:50:00|7630.4|7629.4|7631.9|7630.9|7632.2|7631.2|7629.7|7628.7|216
1649418900000|2022-04-08 11:55:00|7631.7|7630.7|7629.9|7628.9|7632.2|7631.2|7629.2|7628.2|202
1649419200000|2022-04-08 12:00:00|7630.2|7629.2|7630.4|7629.4|7632.2|7631.2|7629.7|7628.7|273
1649419500000|2022-04-08 12:05:00|7630.7|7629.7|7629.7|7628.7|7631.9|7630.9|7627.4|7626.4|194
1649419800000|2022-04-08 12:10:00|7629.4|7628.4|7630.4|7629.4|7632.2|7631.2|7628.4|7627.4|207
1649420100000|2022-04-08 12:15:00|7630.7|7629.7|7631.2|7630.2|7632.9|7631.9|7630.7|7629.7|177
1649420400000|2022-04-08 12:20:00|7631.4|7630.4|7634.7|7633.7|7634.7|7633.7|7631.2|7630.2|184
1649420700000|2022-04-08 12:25:00|7634.2|7633.2|7635.4|7634.4|7637.7|7636.7|7633.7|7632.7|256
1649421000000|2022-04-08 12:30:00|7635.2|7634.2|7636.7|7635.7|7638.2|7637.2|7635.2|7634.2|371
1649421300000|2022-04-08 12:35:00|7636.4|7635.4|7631.2|7630.2|7637.2|7636.2|7631.2|7630.2|681
1649421600000|2022-04-08 12:40:00|7631.4|7630.4|7633.7|7632.7|7634.9|7633.9|7630.7|7629.7|310
1649421900000|2022-04-08 12:45:00|7633.4|7632.4|7632.7|7631.7|7635.2|7634.2|7632.7|7631.7|273
1649422200000|2022-04-08 12:50:00|7632.2|7631.2|7632.2|7631.2|7633.7|7632.7|7631.2|7630.2|356
1649422500000|2022-04-08 12:55:00|7632.4|7631.4|7624.2|7623.2|7632.4|7631.4|7624.2|7623.2|1070
1649422800000|2022-04-08 13:00:00|7624.4|7623.4|7623.2|7622.2|7626.9|7625.9|7622.2|7621.2|671
1649423100000|2022-04-08 13:05:00|7623.4|7622.4|7625.9|7624.9|7626.4|7625.4|7622.4|7621.4|334
1649423400000|2022-04-08 13:10:00|7625.7|7624.7|7623.2|7622.2|7626.2|7625.2|7622.7|7621.7|223
1649423700000|2022-04-08 13:15:00|7622.9|7621.9|7623.4|7622.4|7624.4|7623.4|7621.7|7620.7|251
1649424000000|2022-04-08 13:20:00|7622.9|7621.9|7620.7|7619.7|7625.2|7624.2|7618.7|7617.7|309
1649424300000|2022-04-08 13:25:00|7620.4|7619.4|7622.2|7621.2|7622.2|7621.2|7617.4|7616.4|390
1649424600000|2022-04-08 13:30:00|7622.4|7621.4|7633.9|7632.9|7634.7|7633.7|7622.2|7621.2|1389
1649424900000|2022-04-08 13:35:00|7634.7|7633.7|7632.9|7631.9|7638.2|7637.2|7631.7|7630.7|885
1649425200000|2022-04-08 13:40:00|7632.7|7631.7|7628.4|7627.4|7634.2|7633.2|7628.4|7627.4|506
1649425500000|2022-04-08 13:45:00|7628.7|7627.7|7629.2|7628.2|7633.7|7632.7|7627.7|7626.7|617
1649425800000|2022-04-08 13:50:00|7629.4|7628.4|7632.4|7631.4|7633.9|7632.9|7628.4|7627.4|590
1649426100000|2022-04-08 13:55:00|7631.4|7630.4|7632.2|7631.2|7637.2|7636.2|7631.4|7630.4|646
1649426400000|2022-04-08 14:00:00|7631.7|7630.7|7642.9|7641.9|7644.7|7643.7|7628.4|7627.4|1052
1649426700000|2022-04-08 14:05:00|7642.7|7641.7|7644.4|7643.4|7645.9|7644.9|7638.7|7637.7|865
1649427000000|2022-04-08 14:10:00|7644.9|7643.9|7638.2|7637.2|7645.7|7644.7|7636.2|7635.2|840
1649427300000|2022-04-08 14:15:00|7637.7|7636.7|7636.2|7635.2|7638.7|7637.7|7632.4|7631.4|605
1649427600000|2022-04-08 14:20:00|7636.4|7635.4|7633.9|7632.9|7636.9|7635.9|7632.4|7631.4|555
1649427900000|2022-04-08 14:25:00|7634.2|7633.2|7640.7|7639.7|7640.7|7639.7|7633.2|7632.2|464
1649428200000|2022-04-08 14:30:00|7639.9|7638.9|7649.2|7648.2|7650.4|7649.4|7638.9|7637.9|673
1649428500000|2022-04-08 14:35:00|7648.9|7647.9|7652.4|7651.4|7654.7|7653.7|7648.7|7647.7|559
1649428800000|2022-04-08 14:40:00|7652.7|7651.7|7646.7|7645.7|7653.2|7652.2|7643.9|7642.9|2339
1649429100000|2022-04-08 14:45:00|7646.9|7645.9|7645.2|7644.2|7650.4|7649.4|7643.4|7642.4|461
1649429400000|2022-04-08 14:50:00|7645.4|7644.4|7660.7|7659.7|7661.4|7660.4|7645.2|7644.2|890
1649429700000|2022-04-08 14:55:00|7660.9|7659.9|7666.4|7665.4|7666.7|7665.7|7657.9|7656.9|2149
1649430000000|2022-04-08 15:00:00|7666.2|7665.2|7664.2|7663.2|7671.2|7670.2|7664.2|7663.2|1290
1649430300000|2022-04-08 15:05:00|7663.9|7662.9|7663.7|7662.7|7666.2|7665.2|7661.2|7660.2|976
1649430600000|2022-04-08 15:10:00|7663.4|7662.4|7662.2|7661.2|7665.7|7664.7|7661.2|7660.2|861
1649430900000|2022-04-08 15:15:00|7662.7|7661.7|7659.4|7658.4|7662.7|7661.7|7658.7|7657.7|1086
1649431200000|2022-04-08 15:20:00|7659.7|7658.7|7663.2|7662.2|7663.2|7662.2|7659.2|7658.2|1258
1649431500000|2022-04-08 15:25:00|7662.7|7661.7|7661.2|7659.2|7665.9|7664.9|7652.2|7651.2|5723
1649431800000|2022-04-08 15:30:00|7661.4|7659.4|7669.2|7667.2|7672.4|7670.4|7658.2|7656.2|5424
1649432100000|2022-04-08 15:35:00|7669.7|7667.7|7661.2|7659.2|7670.7|7668.7|7658.7|7656.7|2177
1649432400000|2022-04-08 15:40:00|7660.4|7658.4|7663.2|7661.2|7665.7|7663.7|7660.2|7658.2|482
1649432700000|2022-04-08 15:45:00|7663.4|7661.4|7659.4|7657.4|7664.4|7662.4|7659.2|7657.2|473
1649433000000|2022-04-08 15:50:00|7659.2|7657.2|7660.7|7658.7|7664.2|7662.2|7658.7|7656.7|515
1649433300000|2022-04-08 15:55:00|7659.7|7657.7|7661.4|7659.4|7664.2|7662.2|7659.2|7657.2|276
1649433600000|2022-04-08 16:00:00|7661.2|7659.2|7664.2|7662.2|7666.2|7664.2|7661.2|7659.2|474
1649433900000|2022-04-08 16:05:00|7664.4|7662.4|7661.7|7659.7|7664.7|7662.7|7658.7|7656.7|276
1649434200000|2022-04-08 16:10:00|7661.4|7659.4|7662.9|7660.9|7664.4|7662.4|7658.9|7656.9|200
1649434500000|2022-04-08 16:15:00|7663.2|7661.2|7662.4|7660.4|7663.7|7661.7|7658.9|7656.9|182
1649434800000|2022-04-08 16:20:00|7662.7|7660.7|7665.4|7663.4|7666.2|7664.2|7661.9|7659.9|109
1649435100000|2022-04-08 16:25:00|7665.7|7663.7|7667.4|7665.4|7669.2|7667.2|7665.4|7663.4|111
1649435400000|2022-04-08 16:30:00|7667.7|7665.7|7663.2|7661.2|7667.7|7665.7|7662.9|7660.9|123
1649435700000|2022-04-08 16:35:00|7663.7|7661.7|7666.4|7664.4|7666.9|7664.9|7663.2|7661.2|70
1649436000000|2022-04-08 16:40:00|7666.7|7664.7|7669.4|7667.4|7669.7|7667.7|7665.9|7663.9|148
1649436300000|2022-04-08 16:45:00|7669.2|7667.2|7667.4|7665.4|7670.4|7668.4|7666.2|7664.2|123
1649436600000|2022-04-08 16:50:00|7667.2|7665.2|7669.2|7667.2|7670.4|7668.4|7666.7|7664.7|108
1649436900000|2022-04-08 16:55:00|7669.4|7667.4|7669.4|7667.4|7670.7|7668.7|7668.7|7666.7|100
1649437200000|2022-04-08 17:00:00|7669.2|7667.2|7671.9|7669.9|7671.9|7669.9|7668.2|7666.2|175
1649437500000|2022-04-08 17:05:00|7671.7|7669.7|7670.7|7668.7|7671.9|7669.9|7669.2|7667.2|118
1649437800000|2022-04-08 17:10:00|7670.9|7668.9|7667.4|7665.4|7671.7|7669.7|7667.2|7665.2|85
1649438100000|2022-04-08 17:15:00|7667.2|7665.2|7667.2|7665.2|7669.2|7667.2|7666.2|7664.2|68
1649438400000|2022-04-08 17:20:00|7666.9|7664.9|7666.4|7664.4|7669.2|7667.2|7665.7|7663.7|56
1649438700000|2022-04-08 17:25:00|7666.2|7664.2|7665.9|7663.9|7667.2|7665.2|7664.2|7662.2|116
1649439000000|2022-04-08 17:30:00|7666.2|7664.2|7662.7|7660.7|7666.9|7664.9|7662.7|7660.7|49
1649439300000|2022-04-08 17:35:00|7662.9|7660.9|7662.4|7660.4|7665.7|7663.7|7662.2|7660.2|126
1649439600000|2022-04-08 17:40:00|7662.2|7660.2|7661.4|7659.4|7662.9|7660.9|7659.2|7657.2|75
1649439900000|2022-04-08 17:45:00|7661.2|7659.2|7657.4|7655.4|7661.2|7659.2|7657.2|7655.2|51
1649440200000|2022-04-08 17:50:00|7656.9|7654.9|7658.7|7656.7|7659.9|7657.9|7656.4|7654.4|34
1649440500000|2022-04-08 17:55:00|7658.4|7656.4|7659.4|7657.4|7660.4|7658.4|7657.9|7655.9|23
1649440800000|2022-04-08 18:00:00|7659.2|7657.2|7657.9|7655.9|7661.2|7659.2|7656.7|7654.7|70
1649441100000|2022-04-08 18:05:00|7657.7|7655.7|7660.4|7658.4|7660.4|7658.4|7656.9|7654.9|27
1649441400000|2022-04-08 18:10:00|7660.2|7658.2|7660.9|7658.9|7660.9|7658.9|7658.9|7656.9|26
1649441700000|2022-04-08 18:15:00|7660.7|7658.7|7658.9|7656.9|7660.7|7658.7|7658.2|7656.2|24
1649442000000|2022-04-08 18:20:00|7659.2|7657.2|7656.2|7654.2|7662.7|7660.7|7656.2|7654.2|67
1649442300000|2022-04-08 18:25:00|7655.9|7653.9|7651.4|7649.4|7655.9|7653.9|7649.7|7647.7|135
1649442600000|2022-04-08 18:30:00|7651.9|7649.9|7649.2|7647.2|7651.9|7649.9|7647.9|7645.9|98
1649442900000|2022-04-08 18:35:00|7648.9|7646.9|7653.2|7651.2|7654.7|7652.7|7648.4|7646.4|81
1649443200000|2022-04-08 18:40:00|7653.4|7651.4|7653.9|7651.9|7655.2|7653.2|7652.4|7650.4|61
1649443500000|2022-04-08 18:45:00|7654.4|7652.4|7656.4|7654.4|7656.9|7654.9|7652.9|7650.9|73
1649443800000|2022-04-08 18:50:00|7656.7|7654.7|7660.9|7658.9|7661.9|7659.9|7655.4|7653.4|45
1649444100000|2022-04-08 18:55:00|7660.4|7658.4|7657.2|7655.2|7661.4|7659.4|7656.4|7654.4|53
1649444400000|2022-04-08 19:00:00|7656.4|7654.4|7655.7|7653.7|7658.9|7656.9|7655.4|7653.4|62
1649444700000|2022-04-08 19:05:00|7655.4|7653.4|7653.9|7651.9|7657.2|7655.2|7652.7|7650.7|42
1649445000000|2022-04-08 19:10:00|7653.4|7651.4|7657.9|7655.9|7661.4|7659.4|7652.2|7650.2|89
1649445300000|2022-04-08 19:15:00|7657.4|7655.4|7654.9|7652.9|7660.4|7658.4|7654.7|7652.7|35
1649445600000|2022-04-08 19:20:00|7654.4|7652.4|7655.2|7653.2|7657.4|7655.4|7652.4|7650.4|83
1649445900000|2022-04-08 19:25:00|7654.7|7652.7|7658.7|7656.7|7659.2|7657.2|7654.7|7652.7|60
1649446200000|2022-04-08 19:30:00|7658.4|7656.4|7651.2|7649.2|7660.2|7658.2|7651.2|7649.2|138
1649446500000|2022-04-08 19:35:00|7650.9|7648.9|7648.4|7646.4|7651.4|7649.4|7648.2|7646.2|123
1649446800000|2022-04-08 19:40:00|7648.9|7646.9|7652.4|7650.4|7652.7|7650.7|7647.2|7645.2|81
1649447100000|2022-04-08 19:45:00|7652.9|7650.9|7647.4|7645.4|7654.9|7652.9|7647.4|7645.4|377
1649447400000|2022-04-08 19:50:00|7647.2|7645.2|7650.7|7648.7|7651.4|7649.4|7643.9|7641.9|850
1649447700000|2022-04-08 19:55:00|7649.9|7647.9|7658.4|7654.4|7658.4|7654.9|7644.4|7642.4|826
1649448000000|2022-04-08 20:00:00|7659.7|7655.7|7657.8|7653.8|7663.6|7659.6|7657|7653|0
1649448300000|2022-04-08 20:05:00|7657.7|7653.7|7657.8|7653.8|7658.5|7654.5|7655.8|7651.8|0
1649448600000|2022-04-08 20:10:00|7658.2|7654.2|7653.8|7649.8|7658.2|7654.2|7653.8|7649.8|0
1649448900000|2022-04-08 20:15:00|7654.2|7650.2|7652.6|7648.6|7654.5|7650.5|7652.2|7648.2|0
1649449200000|2022-04-08 20:20:00|7652.2|7648.2|7655.2|7651.2|7656|7652|7651.6|7647.6|0
1649449500000|2022-04-08 20:25:00|7655.5|7651.5|7654.1|7650.1|7655.6|7651.6|7654.1|7650.1|0
1649449800000|2022-04-08 20:30:00|7654.5|7650.5|7654.6|7650.6|7655.1|7651.1|7653.5|7649.5|0
1649450100000|2022-04-08 20:35:00|7654.8|7650.8|7653.7|7649.7|7655.3|7651.3|7653.6|7649.6|0
1649450400000|2022-04-08 20:40:00|7653.4|7649.4|7653.7|7649.7|7654.4|7650.4|7652.7|7648.7|0
1649450700000|2022-04-08 20:45:00|7653.4|7649.4|7655.3|7651.3|7656.3|7652.3|7653.4|7649.4|0
1649451000000|2022-04-08 20:50:00|7655.5|7651.5|7653.4|7649.4|7655.6|7651.6|7652.2|7648.2|0
1649451300000|2022-04-08 20:55:00|7653.8|7649.8|7655.7|7651.7|7656.7|7652.7|7653.8|7649.8|0
1649023200000|2022-04-03 22:00:00|7476.9|7472.9|7474.5|7470.5|7477.9|7473.9|7474|7470|0
1649023500000|2022-04-03 22:05:00|7474.8|7470.8|7476.2|7472.2|7476.9|7472.9|7474.5|7470.5|0
1649023800000|2022-04-03 22:10:00|7475.9|7471.9|7474.3|7470.3|7476.7|7472.7|7474.3|7470.3|0
1649024100000|2022-04-03 22:15:00|7474.4|7470.4|7471.1|7467.1|7475|7471|7470.5|7466.5|0
1649024400000|2022-04-03 22:20:00|7470.9|7466.9|7471|7467|7471.7|7467.7|7468.7|7464.7|0
1649024700000|2022-04-03 22:25:00|7470.7|7466.7|7470.6|7466.6|7471|7467|7469.8|7465.8|0
1649025000000|2022-04-03 22:30:00|7470.5|7466.5|7469.7|7465.7|7470.9|7466.9|7468.6|7464.6|0
1649025300000|2022-04-03 22:35:00|7469.4|7465.4|7468.2|7464.2|7470|7466|7467.7|7463.7|0
1649025600000|2022-04-03 22:40:00|7468.4|7464.4|7470.8|7466.8|7471.4|7467.4|7468.4|7464.4|0
1649025900000|2022-04-03 22:45:00|7470.9|7466.9|7471.1|7467.1|7471.8|7467.8|7470.6|7466.6|0
1649026200000|2022-04-03 22:50:00|7471.3|7467.3|7472|7468|7472|7468|7470.3|7466.3|0
1649026500000|2022-04-03 22:55:00|7471.8|7467.8|7470.8|7466.8|7471.8|7467.8|7470.4|7466.4|0
1649026800000|2022-04-03 23:00:00|7470.7|7466.7|7471|7467|7471.3|7467.3|7470.6|7466.6|0
1649027100000|2022-04-03 23:05:00|7471.3|7467.3|7471.3|7467.3|7471.6|7467.6|7471|7467|0
1649027400000|2022-04-03 23:10:00|7471|7467|7472.3|7468.3|7472.3|7468.3|7470.8|7466.8|0
1649027700000|2022-04-03 23:15:00|7472|7468|7471|7467|7473.3|7469.3|7471|7467|0
1649028000000|2022-04-03 23:20:00|7470.8|7466.8|7470.4|7466.4|7470.8|7466.8|7469|7465|0
1649028300000|2022-04-03 23:25:00|7470.7|7466.7|7469.9|7465.9|7471|7467|7469.9|7465.9|0
1649028600000|2022-04-03 23:30:00|7470.1|7466.1|7467.7|7463.7|7470.4|7466.4|7467.4|7463.4|0
1649028900000|2022-04-03 23:35:00|7467.4|7463.4|7468.4|7464.4|7469.2|7465.2|7466.7|7462.7|0
1649029200000|2022-04-03 23:40:00|7468.8|7464.8|7465.4|7461.4|7469|7465|7465.1|7461.1|0
1649029500000|2022-04-03 23:45:00|7465.8|7461.8|7461.2|7457.2|7465.8|7461.8|7460.9|7456.9|0
1649029800000|2022-04-03 23:50:00|7461|7457|7463.2|7459.2|7463.2|7459.2|7460.7|7456.7|0
1649030100000|2022-04-03 23:55:00|7462.7|7458.7|7464.2|7460.2|7464.5|7460.5|7462.5|7458.5|0
1649030400000|2022-04-04 00:00:00|7464.5|7460.5|7559.6|7556.6|7563.6|7560.6|7464.5|7460.5|99
1649030700000|2022-04-04 00:05:00|7560.1|7557.1|7558.8|7555.8|7560.6|7557.6|7558.8|7555.8|10
1649031000000|2022-04-04 00:10:00|7559.1|7556.1|7559.1|7556.1|7559.6|7556.6|7556.6|7553.6|40
1649031300000|2022-04-04 00:15:00|7558.8|7555.8|7554.8|7551.8|7559.8|7556.8|7553.6|7550.6|56
1649031600000|2022-04-04 00:20:00|7552.8|7549.8|7557.1|7554.1|7557.6|7554.6|7550.6|7547.6|21
1649031900000|2022-04-04 00:25:00|7556.8|7553.8|7561.6|7558.6|7561.6|7558.6|7556.8|7553.8|39
1649032200000|2022-04-04 00:30:00|7561.8|7558.8|7555.3|7552.3|7562.1|7559.1|7554.1|7551.1|90
1649032500000|2022-04-04 00:35:00|7555.1|7552.1|7556.8|7553.8|7556.8|7553.8|7552.1|7549.1|43
1649032800000|2022-04-04 00:40:00|7557.1|7554.1|7557.8|7554.8|7557.8|7554.8|7553.1|7550.1|33
1649033100000|2022-04-04 00:45:00|7558.1|7555.1|7557.8|7554.8|7558.1|7555.1|7553.8|7550.8|10
1649033400000|2022-04-04 00:50:00|7558.1|7555.1|7559.3|7556.3|7560.3|7557.3|7557.8|7554.8|7
1649033700000|2022-04-04 00:55:00|7559.1|7556.1|7561.1|7558.1|7562.3|7559.3|7558.3|7555.3|7
1649034000000|2022-04-04 01:00:00|7560.8|7557.8|7556.6|7553.6|7560.8|7557.8|7556.6|7553.6|8
1649034300000|2022-04-04 01:05:00|7556.8|7553.8|7559.3|7556.3|7559.3|7556.3|7556.1|7553.1|3
1649034600000|2022-04-04 01:10:00|7559.6|7556.6|7562.1|7559.1|7562.8|7559.8|7559.6|7556.6|8
1649034900000|2022-04-04 01:15:00|7562.3|7559.3|7568.1|7565.1|7568.1|7565.1|7562.3|7559.3|25
1649035200000|2022-04-04 01:20:00|7568.3|7565.3|7567.8|7564.8|7569.6|7566.6|7567.6|7564.6|4
1649035500000|2022-04-04 01:25:00|7567.6|7564.6|7566.8|7563.8|7568.1|7565.1|7564.1|7561.1|6
1649035800000|2022-04-04 01:30:00|7567.1|7564.1|7570.3|7567.3|7571.3|7568.3|7565.6|7562.6|34
1649036100000|2022-04-04 01:35:00|7570.8|7567.8|7569.3|7566.3|7572.3|7569.3|7568.8|7565.8|9
1649036400000|2022-04-04 01:40:00|7569.6|7566.6|7570.8|7567.8|7571.1|7568.1|7568.1|7565.1|1
1649036700000|2022-04-04 01:45:00|7570.6|7567.6|7569.8|7566.8|7571.1|7568.1|7569.3|7566.3|1
1649037000000|2022-04-04 01:50:00|7570.1|7567.1|7573.1|7570.1|7574.1|7571.1|7570.1|7567.1|1
1649037300000|2022-04-04 01:55:00|7572.8|7569.8|7568.8|7565.8|7572.8|7569.8|7568.6|7565.6|3
1649037600000|2022-04-04 02:00:00|7570.1|7567.1|7570.3|7567.3|7571.6|7568.6|7568.6|7565.6|6
1649037900000|2022-04-04 02:05:00|7570.6|7567.6|7570.8|7567.8|7572.3|7569.3|7569.8|7566.8|10
1649038200000|2022-04-04 02:10:00|7570.6|7567.6|7571.1|7568.1|7573.1|7570.1|7569.8|7566.8|13
1649038500000|2022-04-04 02:15:00|7570.6|7567.6|7570.1|7567.1|7570.8|7567.8|7568.6|7565.6|12
1649038800000|2022-04-04 02:20:00|7569.8|7566.8|7568.3|7565.3|7570.1|7567.1|7567.1|7564.1|13
1649039100000|2022-04-04 02:25:00|7568.6|7565.6|7569.1|7566.1|7569.3|7566.3|7567.6|7564.6|0
1649039400000|2022-04-04 02:30:00|7568.6|7565.6|7569.3|7566.3|7570.1|7567.1|7567.8|7564.8|7
1649039700000|2022-04-04 02:35:00|7569.1|7566.1|7569.3|7566.3|7569.3|7566.3|7569.1|7566.1|1
1649040000000|2022-04-04 02:40:00|7569.1|7566.1|7568.8|7565.8|7570.1|7567.1|7568.6|7565.6|18
1649040300000|2022-04-04 02:45:00|7569.1|7566.1|7569.8|7566.8|7569.8|7566.8|7568.6|7565.6|10
1649040600000|2022-04-04 02:50:00|7570.1|7567.1|7569.8|7566.8|7570.3|7567.3|7569.3|7566.3|9
1649040900000|2022-04-04 02:55:00|7569.6|7566.6|7571.6|7568.6|7573.1|7570.1|7569.6|7566.6|13
1649041200000|2022-04-04 03:00:00|7571.1|7568.1|7570.3|7567.3|7571.6|7568.6|7569.8|7566.8|5
1649041500000|2022-04-04 03:05:00|7570.1|7567.1|7572.8|7569.8|7573.3|7570.3|7569.3|7566.3|5
1649041800000|2022-04-04 03:10:00|7572.6|7569.6|7573.3|7570.3|7574.1|7571.1|7571.6|7568.6|16
1649042100000|2022-04-04 03:15:00|7573.1|7570.1|7575.1|7572.1|7575.1|7572.1|7573.1|7570.1|10
1649042400000|2022-04-04 03:20:00|7574.8|7571.8|7572.8|7569.8|7575.1|7572.1|7572.8|7569.8|11
1649042700000|2022-04-04 03:25:00|7573.3|7570.3|7574.3|7571.3|7575.1|7572.1|7571.3|7568.3|24
1649043000000|2022-04-04 03:30:00|7574.6|7571.6|7573.8|7570.8|7575.1|7572.1|7573.3|7570.3|9
1649043300000|2022-04-04 03:35:00|7573.6|7570.6|7572.8|7569.8|7573.6|7570.6|7572.3|7569.3|14
1649043600000|2022-04-04 03:40:00|7573.1|7570.1|7575.1|7572.1|7575.1|7572.1|7572.6|7569.6|11
1649043900000|2022-04-04 03:45:00|7574.8|7571.8|7576.6|7573.6|7576.8|7573.8|7574.8|7571.8|21
1649044200000|2022-04-04 03:50:00|7576.3|7573.3|7578.6|7575.6|7579.6|7576.6|7575.6|7572.6|8
1649044500000|2022-04-04 03:55:00|7578.8|7575.8|7580.6|7577.6|7580.8|7577.8|7578.3|7575.3|19
1649044800000|2022-04-04 04:00:00|7580.1|7577.1|7580.3|7577.3|7581.1|7578.1|7579.6|7576.6|10
1649045100000|2022-04-04 04:05:00|7580.8|7577.8|7581.1|7578.1|7581.1|7578.1|7578.6|7575.6|21
1649045400000|2022-04-04 04:10:00|7580.8|7577.8|7579.8|7576.8|7581.1|7578.1|7579.8|7576.8|5
1649045700000|2022-04-04 04:15:00|7580.3|7577.3|7581.6|7578.6|7581.6|7578.6|7579.8|7576.8|1
1649046000000|2022-04-04 04:20:00|7581.3|7578.3|7580.3|7577.3|7582.1|7579.1|7580.1|7577.1|5
1649046300000|2022-04-04 04:25:00|7580.1|7577.1|7578.1|7575.1|7580.1|7577.1|7577.6|7574.6|13
1649046600000|2022-04-04 04:30:00|7578.3|7575.3|7574.1|7571.1|7579.1|7576.1|7573.8|7570.8|69
1649046900000|2022-04-04 04:35:00|7573.6|7570.6|7572.8|7569.8|7573.6|7570.6|7572.3|7569.3|77
1649047200000|2022-04-04 04:40:00|7573.1|7570.1|7573.8|7570.8|7574.1|7571.1|7573.1|7570.1|16
1649047500000|2022-04-04 04:45:00|7574.1|7571.1|7572.6|7569.6|7574.1|7571.1|7572.6|7569.6|32
1649047800000|2022-04-04 04:50:00|7573.1|7570.1|7577.3|7574.3|7577.3|7574.3|7573.1|7570.1|66
1649048100000|2022-04-04 04:55:00|7576.8|7573.8|7576.6|7573.6|7578.3|7575.3|7576.1|7573.1|27
1649048400000|2022-04-04 05:00:00|7576.8|7573.8|7574.6|7571.6|7577.1|7574.1|7573.6|7570.6|38
1649048700000|2022-04-04 05:05:00|7574.3|7571.3|7573.6|7570.6|7575.1|7572.1|7572.6|7569.6|40
1649049000000|2022-04-04 05:10:00|7573.3|7570.3|7573.6|7570.6|7573.6|7570.6|7571.6|7568.6|52
1649049300000|2022-04-04 05:15:00|7573.3|7570.3|7572.3|7569.3|7573.6|7570.6|7571.6|7568.6|34
1649049600000|2022-04-04 05:20:00|7572.1|7569.1|7569.3|7566.3|7573.1|7570.1|7569.1|7566.1|29
1649049900000|2022-04-04 05:25:00|7570.1|7567.1|7571.8|7568.8|7573.6|7570.6|7570.1|7567.1|51
1649050200000|2022-04-04 05:30:00|7572.1|7569.1|7571.3|7568.3|7574.1|7571.1|7571.1|7568.1|41
1649050500000|2022-04-04 05:35:00|7571.6|7568.6|7571.3|7568.3|7573.3|7570.3|7571.1|7568.1|60
1649050800000|2022-04-04 05:40:00|7571.6|7568.6|7571.8|7568.8|7572.6|7569.6|7571.1|7568.1|41
1649051100000|2022-04-04 05:45:00|7572.6|7569.6|7572.8|7569.8|7573.1|7570.1|7571.1|7568.1|30
1649051400000|2022-04-04 05:50:00|7573.3|7570.3|7576.1|7573.1|7577.3|7574.3|7573.3|7570.3|68
1649051700000|2022-04-04 05:55:00|7576.3|7573.3|7576.1|7573.1|7582.1|7579.1|7575.8|7572.8|152
1649052000000|2022-04-04 06:00:00|7577.8|7574.8|7581.1|7579.1|7584.1|7582.1|7576.8|7573.8|236
1649052300000|2022-04-04 06:05:00|7581.3|7579.3|7576.8|7574.8|7582.6|7580.6|7576.8|7574.8|146
1649052600000|2022-04-04 06:10:00|7577.1|7575.1|7572.8|7570.8|7579.1|7577.1|7572.6|7570.6|129
1649052900000|2022-04-04 06:15:00|7573.3|7571.3|7568.8|7566.8|7573.6|7571.6|7568.8|7566.8|89
1649053200000|2022-04-04 06:20:00|7567.8|7565.8|7571.8|7569.8|7572.3|7570.3|7567.1|7565.1|126
1649053500000|2022-04-04 06:25:00|7572.3|7570.3|7568.3|7566.3|7573.3|7571.3|7566.8|7564.8|78
1649053800000|2022-04-04 06:30:00|7568.1|7566.1|7568.8|7566.8|7570.6|7568.6|7566.8|7564.8|97
1649054100000|2022-04-04 06:35:00|7569.1|7567.1|7562.3|7560.3|7569.1|7567.1|7562.3|7560.3|77
1649054400000|2022-04-04 06:40:00|7562.8|7560.8|7562.3|7560.3|7564.8|7562.8|7561.3|7559.3|86
1649054700000|2022-04-04 06:45:00|7562.8|7560.8|7562.8|7560.8|7564.3|7562.3|7562.1|7560.1|63
1649055000000|2022-04-04 06:50:00|7563.3|7561.3|7557.6|7555.6|7563.8|7561.8|7557.6|7555.6|84
1649055300000|2022-04-04 06:55:00|7557.8|7555.8|7560.8|7558.8|7560.8|7558.8|7557.1|7555.1|249
1649055600000|2022-04-04 07:00:00|7560.3|7559.3|7572.3|7571.3|7575.3|7574.3|7560.3|7559.3|2344
1649055900000|2022-04-04 07:05:00|7572.1|7571.1|7555.8|7554.8|7572.6|7571.6|7552.8|7551.8|1275
1649056200000|2022-04-04 07:10:00|7556.3|7555.3|7538.1|7537.1|7556.6|7555.6|7537.1|7536.1|1301
1649056500000|2022-04-04 07:15:00|7538.3|7537.3|7547.3|7546.3|7548.8|7547.8|7538.1|7537.1|990
1649056800000|2022-04-04 07:20:00|7547.1|7546.1|7546.8|7545.8|7554.6|7553.6|7545.3|7544.3|926
1649057100000|2022-04-04 07:25:00|7547.3|7546.3|7544.6|7543.6|7550.3|7549.3|7542.6|7541.6|555
1649057400000|2022-04-04 07:30:00|7544.8|7543.8|7549.6|7548.6|7553.3|7552.3|7544.8|7543.8|450
1649057700000|2022-04-04 07:35:00|7549.8|7548.8|7554.1|7553.1|7554.8|7553.8|7548.6|7547.6|278
1649058000000|2022-04-04 07:40:00|7554.4|7553.4|7550.9|7549.9|7555.6|7554.6|7547.9|7546.9|556
1649058300000|2022-04-04 07:45:00|7550.6|7549.6|7557.6|7556.6|7557.6|7556.6|7550.1|7549.1|219
1649058600000|2022-04-04 07:50:00|7558.1|7557.1|7555.4|7554.4|7559.9|7558.9|7555.1|7554.1|249
1649058900000|2022-04-04 07:55:00|7555.6|7554.6|7549.1|7548.1|7556.4|7555.4|7548.9|7547.9|285
1649059200000|2022-04-04 08:00:00|7549.4|7548.4|7537.6|7536.6|7551.4|7550.4|7536.6|7535.6|422
1649059500000|2022-04-04 08:05:00|7537.4|7536.4|7535.9|7534.9|7541.4|7540.4|7535.4|7534.4|433
1649059800000|2022-04-04 08:10:00|7536.1|7535.1|7538.6|7537.6|7540.4|7539.4|7532.6|7531.6|287
1649060100000|2022-04-04 08:15:00|7538.1|7537.1|7537.1|7536.1|7539.1|7538.1|7532.9|7531.9|319
1649060400000|2022-04-04 08:20:00|7537.6|7536.6|7547.6|7546.6|7548.4|7547.4|7535.4|7534.4|456
1649060700000|2022-04-04 08:25:00|7547.1|7546.1|7554.1|7553.1|7554.6|7553.6|7545.1|7544.1|393
1649061000000|2022-04-04 08:30:00|7554.4|7553.4|7553.9|7552.9|7556.4|7555.4|7550.9|7549.9|438
1649061300000|2022-04-04 08:35:00|7554.1|7553.1|7543.6|7542.6|7554.9|7553.9|7542.6|7541.6|460
1649061600000|2022-04-04 08:40:00|7543.4|7542.4|7539.9|7538.9|7543.6|7542.6|7538.1|7537.1|231
1649061900000|2022-04-04 08:45:00|7540.1|7539.1|7541.4|7540.4|7542.1|7541.1|7538.1|7537.1|227
1649062200000|2022-04-04 08:50:00|7541.6|7540.6|7540.6|7539.6|7543.9|7542.9|7539.9|7538.9|262
1649062500000|2022-04-04 08:55:00|7541.1|7540.1|7542.4|7541.4|7544.4|7543.4|7539.4|7538.4|247
1649062800000|2022-04-04 09:00:00|7542.1|7541.1|7548.6|7547.6|7550.4|7549.4|7541.6|7540.6|313
1649063100000|2022-04-04 09:05:00|7548.4|7547.4|7551.9|7550.9|7553.9|7552.9|7548.1|7547.1|256
1649063400000|2022-04-04 09:10:00|7552.1|7551.1|7552.6|7551.6|7556.9|7555.9|7551.6|7550.6|326
1649063700000|2022-04-04 09:15:00|7552.9|7551.9|7552.9|7551.9|7556.6|7555.6|7552.6|7551.6|269
1649064000000|2022-04-04 09:20:00|7553.4|7552.4|7554.9|7553.9|7556.9|7555.9|7550.9|7549.9|176
1649064300000|2022-04-04 09:25:00|7555.1|7554.1|7555.4|7554.4|7557.1|7556.1|7552.4|7551.4|253
1649064600000|2022-04-04 09:30:00|7555.6|7554.6|7553.4|7552.4|7555.6|7554.6|7549.6|7548.6|283
1649064900000|2022-04-04 09:35:00|7553.1|7552.1|7555.1|7554.1|7558.9|7557.9|7553.1|7552.1|293
1649065200000|2022-04-04 09:40:00|7555.4|7554.4|7554.6|7553.6|7558.1|7557.1|7554.1|7553.1|280
1649065500000|2022-04-04 09:45:00|7554.4|7553.4|7551.6|7550.6|7555.4|7554.4|7550.6|7549.6|232
1649065800000|2022-04-04 09:50:00|7551.9|7550.9|7551.4|7550.4|7556.6|7555.6|7551.1|7550.1|187
1649066100000|2022-04-04 09:55:00|7551.1|7550.1|7555.9|7554.9|7556.9|7555.9|7551.1|7550.1|321
1649066400000|2022-04-04 10:00:00|7555.6|7554.6|7556.1|7555.1|7558.4|7557.4|7554.1|7553.1|327
1649066700000|2022-04-04 10:05:00|7556.4|7555.4|7557.4|7556.4|7558.4|7557.4|7554.9|7553.9|216
1649067000000|2022-04-04 10:10:00|7557.6|7556.6|7556.4|7555.4|7559.6|7558.6|7554.6|7553.6|325
1649067300000|2022-04-04 10:15:00|7556.1|7555.1|7552.4|7551.4|7557.9|7556.9|7552.4|7551.4|225
1649067600000|2022-04-04 10:20:00|7552.9|7551.9|7555.9|7554.9|7556.4|7555.4|7551.6|7550.6|301
1649067900000|2022-04-04 10:25:00|7556.1|7555.1|7554.4|7553.4|7556.1|7555.1|7553.6|7552.6|227
1649068200000|2022-04-04 10:30:00|7554.1|7553.1|7553.4|7552.4|7555.9|7554.9|7553.1|7552.1|238
1649068500000|2022-04-04 10:35:00|7553.6|7552.6|7554.6|7553.6|7554.6|7553.6|7551.6|7550.6|145
1649068800000|2022-04-04 10:40:00|7554.4|7553.4|7556.4|7555.4|7556.9|7555.9|7553.1|7552.1|120
1649069100000|2022-04-04 10:45:00|7556.6|7555.6|7556.6|7555.6|7559.4|7558.4|7556.1|7555.1|178
1649069400000|2022-04-04 10:50:00|7556.9|7555.9|7557.9|7556.9|7559.4|7558.4|7556.4|7555.4|164
1649069700000|2022-04-04 10:55:00|7558.1|7557.1|7560.9|7559.9|7561.4|7560.4|7557.6|7556.6|293
1649070000000|2022-04-04 11:00:00|7561.4|7560.4|7555.4|7554.4|7561.4|7560.4|7555.4|7554.4|368
1649070300000|2022-04-04 11:05:00|7555.6|7554.6|7555.1|7554.1|7557.1|7556.1|7552.4|7551.4|433
1649070600000|2022-04-04 11:10:00|7554.9|7553.9|7559.6|7558.6|7559.9|7558.9|7554.4|7553.4|323
1649070900000|2022-04-04 11:15:00|7559.4|7558.4|7559.6|7558.6|7563.9|7562.9|7558.6|7557.6|393
1649071200000|2022-04-04 11:20:00|7559.4|7558.4|7551.9|7550.9|7559.6|7558.6|7551.6|7550.6|199
1649071500000|2022-04-04 11:25:00|7552.4|7551.4|7549.9|7548.9|7552.4|7551.4|7547.6|7546.6|168
1649071800000|2022-04-04 11:30:00|7549.6|7548.6|7547.4|7546.4|7549.6|7548.6|7546.6|7545.6|141
1649072100000|2022-04-04 11:35:00|7547.1|7546.1|7547.6|7546.6|7548.4|7547.4|7544.9|7543.9|147
1649072400000|2022-04-04 11:40:00|7547.9|7546.9|7545.9|7544.9|7548.4|7547.4|7544.6|7543.6|195
1649072700000|2022-04-04 11:45:00|7546.1|7545.1|7544.7|7543.7|7546.1|7545.1|7542.7|7541.7|218
1649073000000|2022-04-04 11:50:00|7544.5|7543.5|7543.5|7542.5|7545|7544|7542.5|7541.5|164
1649073300000|2022-04-04 11:55:00|7543.2|7542.2|7543|7542|7546.2|7545.2|7542.5|7541.5|479
1649073600000|2022-04-04 12:00:00|7543.2|7542.2|7541.7|7540.7|7545.2|7544.2|7540.7|7539.7|333
1649073900000|2022-04-04 12:05:00|7541.5|7540.5|7536.5|7535.5|7541.5|7540.5|7536|7535|318
1649074200000|2022-04-04 12:10:00|7537.2|7536.2|7540|7539|7542|7541|7536.7|7535.7|635
1649074500000|2022-04-04 12:15:00|7540.2|7539.2|7541.5|7540.5|7542.2|7541.2|7539.2|7538.2|432
1649074800000|2022-04-04 12:20:00|7542|7541|7543.2|7542.2|7544.5|7543.5|7541.2|7540.2|160
1649075100000|2022-04-04 12:25:00|7543.5|7542.5|7547|7546|7548.2|7547.2|7543.2|7542.2|271
1649075400000|2022-04-04 12:30:00|7546.7|7545.7|7550|7549|7550|7549|7546.2|7545.2|235
1649075700000|2022-04-04 12:35:00|7549.5|7548.5|7546.7|7545.7|7550|7549|7546|7545|278
1649076000000|2022-04-04 12:40:00|7546.5|7545.5|7547.2|7546.2|7548.5|7547.5|7544.5|7543.5|148
1649076300000|2022-04-04 12:45:00|7547|7546|7542.2|7541.2|7547.2|7546.2|7542.2|7541.2|255
1649076600000|2022-04-04 12:50:00|7542.5|7541.5|7540.2|7539.2|7543.7|7542.7|7539.7|7538.7|148
1649076900000|2022-04-04 12:55:00|7540.5|7539.5|7539.5|7538.5|7540.7|7539.7|7538.7|7537.7|147
1649077200000|2022-04-04 13:00:00|7539.7|7538.7|7543.7|7542.7|7544|7543|7539|7538|219
1649077500000|2022-04-04 13:05:00|7544|7543|7546.5|7545.5|7547.5|7546.5|7544|7543|172
1649077800000|2022-04-04 13:10:00|7546.2|7545.2|7553.2|7552.2|7553.2|7552.2|7546.2|7545.2|203
1649078100000|2022-04-04 13:15:00|7553|7552|7554.5|7553.5|7556|7555|7553|7552|374
1649078400000|2022-04-04 13:20:00|7554.7|7553.7|7558|7557|7559|7558|7554.5|7553.5|338
1649078700000|2022-04-04 13:25:00|7558.5|7557.5|7556.7|7555.7|7560|7559|7556|7555|391
1649079000000|2022-04-04 13:30:00|7556.5|7555.5|7557|7556|7559.7|7558.7|7551.2|7550.2|829
1649079300000|2022-04-04 13:35:00|7557.2|7556.2|7541.7|7540.7|7557.5|7556.5|7540.2|7539.2|705
1649079600000|2022-04-04 13:40:00|7542|7541|7546.7|7545.7|7551.2|7550.2|7541.7|7540.7|1030
1649079900000|2022-04-04 13:45:00|7547.2|7546.2|7548|7547|7549|7548|7544|7543|403
1649080200000|2022-04-04 13:50:00|7548.2|7547.2|7546.2|7545.2|7549.7|7548.7|7544|7543|767
1649080500000|2022-04-04 13:55:00|7546.5|7545.5|7553.2|7552.2|7554.2|7553.2|7546|7545|455
1649080800000|2022-04-04 14:00:00|7553.5|7552.5|7555.5|7554.5|7557.5|7556.5|7550.5|7549.5|525
1649081100000|2022-04-04 14:05:00|7555.7|7554.7|7555.7|7554.7|7557.7|7556.7|7552|7551|549
1649081400000|2022-04-04 14:10:00|7555.6|7554.6|7557.9|7556.9|7559.6|7558.6|7554.6|7553.6|690
1649081700000|2022-04-04 14:15:00|7558.1|7557.1|7555.9|7554.9|7559.9|7558.9|7552.9|7551.9|463
1649082000000|2022-04-04 14:20:00|7556.1|7555.1|7559.4|7558.4|7560.4|7559.4|7552.9|7551.9|803
1649082300000|2022-04-04 14:25:00|7559.6|7558.6|7565.1|7564.1|7565.4|7564.4|7556.6|7555.6|511
1649082600000|2022-04-04 14:30:00|7565.4|7564.4|7564.4|7563.4|7567.4|7566.4|7563.4|7562.4|590
1649082900000|2022-04-04 14:35:00|7564.6|7563.6|7563.1|7562.1|7565.1|7564.1|7556.9|7555.9|714
1649083200000|2022-04-04 14:40:00|7563.6|7562.6|7558.6|7557.6|7564.4|7563.4|7557.4|7556.4|626
1649083500000|2022-04-04 14:45:00|7558.4|7557.4|7557.9|7556.9|7559.4|7558.4|7556.1|7555.1|398
1649083800000|2022-04-04 14:50:00|7558.1|7557.1|7559.1|7558.1|7560.6|7559.6|7555.9|7554.9|397
1649084100000|2022-04-04 14:55:00|7559.6|7558.6|7559.1|7558.1|7563.4|7562.4|7557.9|7556.9|536
1649084400000|2022-04-04 15:00:00|7558.9|7557.9|7562.9|7561.9|7564.4|7563.4|7558.4|7557.4|785
1649084700000|2022-04-04 15:05:00|7563.1|7562.1|7564.1|7563.1|7565.4|7564.4|7562.4|7561.4|818
1649085000000|2022-04-04 15:10:00|7564.4|7563.4|7566.9|7565.9|7567.4|7566.4|7561.4|7560.4|681
1649085300000|2022-04-04 15:15:00|7567.1|7566.1|7564.4|7563.4|7567.6|7566.6|7563.1|7562.1|449
1649085600000|2022-04-04 15:20:00|7564.6|7563.6|7563.6|7562.6|7564.6|7563.6|7561.6|7560.6|656
1649085900000|2022-04-04 15:25:00|7564.1|7563.1|7572.9|7570.9|7573.1|7572.1|7561.9|7560.9|2561
1649086200000|2022-04-04 15:30:00|7571.9|7569.9|7559.6|7557.6|7571.9|7569.9|7558.1|7556.1|4764
1649086500000|2022-04-04 15:35:00|7560.4|7558.4|7562.6|7560.6|7562.9|7560.9|7556.4|7554.4|1403
1649086800000|2022-04-04 15:40:00|7562.9|7560.9|7562.9|7560.9|7565.4|7563.4|7561.4|7559.4|388
1649087100000|2022-04-04 15:45:00|7563.4|7561.4|7568.9|7566.9|7571.6|7569.6|7561.6|7559.6|560
1649087400000|2022-04-04 15:50:00|7569.1|7567.1|7574.1|7572.1|7574.4|7572.4|7567.6|7565.6|372
1649087700000|2022-04-04 15:55:00|7574.4|7572.4|7571.9|7569.9|7574.9|7572.9|7571.4|7569.4|222
1649088000000|2022-04-04 16:00:00|7572.1|7570.1|7569.1|7567.1|7573.4|7571.4|7568.9|7566.9|185
1649088300000|2022-04-04 16:05:00|7569.4|7567.4|7568.4|7566.4|7569.4|7567.4|7567.1|7565.1|108
1649088600000|2022-04-04 16:10:00|7568.6|7566.6|7569.6|7567.6|7570.9|7568.9|7567.9|7565.9|226
1649088900000|2022-04-04 16:15:00|7569.4|7567.4|7567.6|7565.6|7570.4|7568.4|7567.1|7565.1|518
1649089200000|2022-04-04 16:20:00|7567.9|7565.9|7566.1|7564.1|7568.1|7566.1|7564.9|7562.9|105
1649089500000|2022-04-04 16:25:00|7566.4|7564.4|7566.1|7564.1|7568.4|7566.4|7565.9|7563.9|51
1649089800000|2022-04-04 16:30:00|7566.4|7564.4|7565.9|7563.9|7567.6|7565.6|7565.1|7563.1|72
1649090100000|2022-04-04 16:35:00|7566.1|7564.1|7563.4|7561.4|7566.1|7564.1|7562.4|7560.4|113
1649090400000|2022-04-04 16:40:00|7562.9|7560.9|7562.9|7560.9|7563.6|7561.6|7560.9|7558.9|81
1649090700000|2022-04-04 16:45:00|7563.1|7561.1|7563.4|7561.4|7564.4|7562.4|7562.4|7560.4|62
1649091000000|2022-04-04 16:50:00|7563.6|7561.6|7564.9|7562.9|7565.4|7563.4|7562.4|7560.4|122
1649091300000|2022-04-04 16:55:00|7564.6|7562.6|7564.1|7562.1|7566.4|7564.4|7563.1|7561.1|97
1649091600000|2022-04-04 17:00:00|7563.9|7561.9|7563.4|7561.4|7564.4|7562.4|7561.6|7559.6|65
1649091900000|2022-04-04 17:05:00|7563.1|7561.1|7561.9|7559.9|7563.1|7561.1|7560.4|7558.4|64
1649092200000|2022-04-04 17:10:00|7562.1|7560.1|7560.9|7558.9|7562.9|7560.9|7559.4|7557.4|88
1649092500000|2022-04-04 17:15:00|7560.4|7558.4|7564.6|7562.6|7564.6|7562.6|7559.4|7557.4|87
1649092800000|2022-04-04 17:20:00|7564.1|7562.1|7562.1|7560.1|7565.6|7563.6|7562.1|7560.1|55
1649093100000|2022-04-04 17:25:00|7561.9|7559.9|7563.6|7561.6|7564.4|7562.4|7561.4|7559.4|71
1649093400000|2022-04-04 17:30:00|7563.4|7561.4|7563.4|7561.4|7564.4|7562.4|7562.9|7560.9|35
1649093700000|2022-04-04 17:35:00|7563.6|7561.6|7563.4|7561.4|7563.9|7561.9|7561.9|7559.9|44
1649094000000|2022-04-04 17:40:00|7563.6|7561.6|7564.1|7562.1|7564.6|7562.6|7562.4|7560.4|59
1649094300000|2022-04-04 17:45:00|7564.4|7562.4|7561.9|7559.9|7564.4|7562.4|7561.6|7559.6|49
1649094600000|2022-04-04 17:50:00|7562.1|7560.1|7562.1|7560.1|7563.9|7561.9|7561.9|7559.9|63
1649094900000|2022-04-04 17:55:00|7562.4|7560.4|7566.4|7564.4|7566.9|7564.9|7562.1|7560.1|57
1649095200000|2022-04-04 18:00:00|7566.1|7564.1|7564.9|7562.9|7566.4|7564.4|7563.1|7561.1|127
1649095500000|2022-04-04 18:05:00|7565.1|7563.1|7562.1|7560.1|7566.4|7564.4|7561.9|7559.9|98
1649095800000|2022-04-04 18:10:00|7561.9|7559.9|7563.4|7561.4|7563.6|7561.6|7561.1|7559.1|87
1649096100000|2022-04-04 18:15:00|7563.1|7561.1|7565.1|7563.1|7566.4|7564.4|7562.9|7560.9|76
1649096400000|2022-04-04 18:20:00|7564.9|7562.9|7566.6|7564.6|7567.1|7565.1|7564.4|7562.4|73
1649096700000|2022-04-04 18:25:00|7566.9|7564.9|7568.6|7566.6|7569.6|7567.6|7566.9|7564.9|83
1649097000000|2022-04-04 18:30:00|7568.1|7566.1|7567.6|7565.6|7569.4|7567.4|7566.6|7564.6|88
1649097300000|2022-04-04 18:35:00|7567.4|7565.4|7567.4|7565.4|7568.1|7566.1|7565.9|7563.9|72
1649097600000|2022-04-04 18:40:00|7567.6|7565.6|7565.9|7563.9|7567.6|7565.6|7565.4|7563.4|68
1649097900000|2022-04-04 18:45:00|7566.1|7564.1|7567.1|7565.1|7569.4|7567.4|7565.4|7563.4|70
1649098200000|2022-04-04 18:50:00|7567.4|7565.4|7568.1|7566.1|7568.4|7566.4|7566.1|7564.1|57
1649098500000|2022-04-04 18:55:00|7568.4|7566.4|7567.4|7565.4|7569.4|7567.4|7566.9|7564.9|63
1649098800000|2022-04-04 19:00:00|7567.6|7565.6|7566.1|7564.1|7567.9|7565.9|7564.6|7562.6|96
1649099100000|2022-04-04 19:05:00|7566.6|7564.6|7567.4|7565.4|7569.4|7567.4|7566.4|7564.4|79
1649099400000|2022-04-04 19:10:00|7567.6|7565.6|7567.9|7565.9|7568.9|7566.9|7566.1|7564.1|108
1649099700000|2022-04-04 19:15:00|7568.1|7566.1|7565.6|7563.6|7568.4|7566.4|7565.1|7563.1|60
1649100000000|2022-04-04 19:20:00|7565.9|7563.9|7565.9|7563.9|7567.9|7565.9|7565.4|7563.4|71
1649100300000|2022-04-04 19:25:00|7566.1|7564.1|7564.9|7562.9|7567.1|7565.1|7563.9|7561.9|82
1649100600000|2022-04-04 19:30:00|7565.1|7563.1|7566.9|7564.9|7567.9|7565.9|7564.9|7562.9|103
1649100900000|2022-04-04 19:35:00|7567.1|7565.1|7569.4|7567.4|7569.6|7567.6|7566.4|7564.4|105
1649101200000|2022-04-04 19:40:00|7569.6|7567.6|7567.6|7565.6|7571.4|7569.4|7567.1|7565.1|159
1649101500000|2022-04-04 19:45:00|7567.9|7565.9|7569.1|7567.1|7573.6|7571.6|7566.6|7564.6|150
1649101800000|2022-04-04 19:50:00|7571.9|7569.9|7570.9|7568.9|7574.4|7572.4|7568.4|7566.4|456
1649102100000|2022-04-04 19:55:00|7570.6|7568.6|7564.7|7560.7|7570.6|7568.6|7558.9|7556.9|881
1649102400000|2022-04-04 20:00:00|7565|7561|7561.9|7557.9|7566.7|7562.7|7561.1|7557.1|0
1649102700000|2022-04-04 20:05:00|7561.6|7557.6|7562.9|7558.9|7564.4|7560.4|7561.6|7557.6|0
1649103000000|2022-04-04 20:10:00|7563.1|7559.1|7562|7558|7564.1|7560.1|7561.9|7557.9|0
1649103300000|2022-04-04 20:15:00|7562.3|7558.3|7564.3|7560.3|7565.4|7561.4|7562.3|7558.3|0
1649103600000|2022-04-04 20:20:00|7564.7|7560.7|7566|7562|7566.1|7562.1|7564.3|7560.3|0
1649103900000|2022-04-04 20:25:00|7566.1|7562.1|7565.3|7561.3|7566.3|7562.3|7565.2|7561.2|0
1649104200000|2022-04-04 20:30:00|7565.2|7561.2|7565.7|7561.7|7565.7|7561.7|7564.7|7560.7|0
1649104500000|2022-04-04 20:35:00|7565.6|7561.6|7567|7563|7567|7563|7565.6|7561.6|0
1649104800000|2022-04-04 20:40:00|7567.3|7563.3|7566.7|7562.7|7567.7|7563.7|7566.4|7562.4|0
1649105100000|2022-04-04 20:45:00|7566.4|7562.4|7563.8|7559.8|7566.7|7562.7|7563.8|7559.8|0
1649105400000|2022-04-04 20:50:00|7563.4|7559.4|7564.5|7560.5|7564.5|7560.5|7562.8|7558.8|0
1649105700000|2022-04-04 20:55:00|7564.8|7560.8|7562.5|7558.5|7565.1|7561.1|7562.3|7558.3|0
1649106000000|2022-04-04 21:00:00|7562.7|7558.7|7562.8|7558.8|7563|7559|7562.4|7558.4|0
1649106300000|2022-04-04 21:05:00|7562.5|7558.5|7563|7559|7563|7559|7562.4|7558.4|0
1649106600000|2022-04-04 21:10:00|7563.8|7559.8|7563.6|7559.6|7563.8|7559.8|7563|7559|0
1649106900000|2022-04-04 21:15:00|7563.4|7559.4|7563.5|7559.5|7563.8|7559.8|7563.4|7559.4|0
1649107200000|2022-04-04 21:20:00|7563.4|7559.4|7563.8|7559.8|7563.8|7559.8|7563.1|7559.1|0
1649107500000|2022-04-04 21:25:00|7564.3|7560.3|7565.4|7561.4|7565.4|7561.4|7563.8|7559.8|0
1649107800000|2022-04-04 21:30:00|7565.2|7561.2|7565|7561|7565.4|7561.4|7564.8|7560.8|0
1649108100000|2022-04-04 21:35:00|7565.1|7561.1|7564.8|7560.8|7565.3|7561.3|7564.8|7560.8|0
1649108400000|2022-04-04 21:40:00|7564.9|7560.9|7564.7|7560.7|7564.9|7560.9|7564|7560|0
1649108700000|2022-04-04 21:45:00|7564.6|7560.6|7564.6|7560.6|7564.7|7560.7|7564.6|7560.6|0
1649109000000|2022-04-04 21:50:00|7564.3|7560.3|7564.3|7560.3|7564.3|7560.3|7564.3|7560.3|0
1649109300000|2022-04-04 21:55:00|7564.4|7560.4|7563.4|7559.4|7564.6|7560.6|7563|7559|0
1649109600000|2022-04-04 22:00:00|7563.3|7559.3|7562.8|7558.8|7563.4|7559.4|7561.3|7557.3|0
1649109900000|2022-04-04 22:05:00|7562.6|7558.6|7562.8|7558.8|7563.4|7559.4|7562.1|7558.1|0
1649110200000|2022-04-04 22:10:00|7562.5|7558.5|7563.4|7559.4|7563.7|7559.7|7562.3|7558.3|0
1649110500000|2022-04-04 22:15:00|7563.7|7559.7|7562.4|7558.4|7563.7|7559.7|7562.1|7558.1|0
1649110800000|2022-04-04 22:20:00|7562.6|7558.6|7562.1|7558.1|7562.8|7558.8|7562.1|7558.1|0
1649111100000|2022-04-04 22:25:00|7562.3|7558.3|7562.7|7558.7|7563.1|7559.1|7561.8|7557.8|0
1649111400000|2022-04-04 22:30:00|7562.6|7558.6|7562.1|7558.1|7562.7|7558.7|7561.7|7557.7|0
1649111700000|2022-04-04 22:35:00|7561.9|7557.9|7561.6|7557.6|7562.2|7558.2|7561.1|7557.1|0
1649112000000|2022-04-04 22:40:00|7561.3|7557.3|7561.6|7557.6|7562|7558|7561.3|7557.3|0
1649112300000|2022-04-04 22:45:00|7562|7558|7562.3|7558.3|7562.6|7558.6|7562|7558|0
1649112600000|2022-04-04 22:50:00|7562.5|7558.5|7562|7558|7562.5|7558.5|7561.7|7557.7|0
1649112900000|2022-04-04 22:55:00|7562.4|7558.4|7562.4|7558.4|7562.4|7558.4|7562|7558|0
1649113200000|2022-04-04 23:00:00|7562.2|7558.2|7562.6|7558.6|7562.7|7558.7|7562.2|7558.2|0
1649113500000|2022-04-04 23:05:00|7562.3|7558.3|7562.6|7558.6|7562.9|7558.9|7561.9|7557.9|0
1649113800000|2022-04-04 23:10:00|7562.4|7558.4|7561.9|7557.9|7562.6|7558.6|7561.9|7557.9|0
1649114100000|2022-04-04 23:15:00|7562.3|7558.3|7562.3|7558.3|7562.3|7558.3|7561.9|7557.9|0
1649114400000|2022-04-04 23:20:00|7561.9|7557.9|7562|7558|7562.3|7558.3|7561.6|7557.6|0
1649114700000|2022-04-04 23:25:00|7562.1|7558.1|7562.3|7558.3|7562.3|7558.3|7561.6|7557.6|0
1649115000000|2022-04-04 23:30:00|7562.4|7558.4|7564.2|7560.2|7564.2|7560.2|7562.3|7558.3|0
1649115300000|2022-04-04 23:35:00|7563.9|7559.9|7563.9|7559.9|7564.2|7560.2|7563.4|7559.4|0
1649115600000|2022-04-04 23:40:00|7563.6|7559.6|7563.6|7559.6|7563.9|7559.9|7562.9|7558.9|0
1649115900000|2022-04-04 23:45:00|7563.3|7559.3|7561.6|7557.6|7563.6|7559.6|7561.6|7557.6|0
1649116200000|2022-04-04 23:50:00|7561.9|7557.9|7561.6|7557.6|7561.9|7557.9|7561.3|7557.3|0
1649116500000|2022-04-04 23:55:00|7561.9|7557.9|7560.3|7556.3|7561.9|7557.9|7560.3|7556.3|0
1649116800000|2022-04-05 00:00:00|7560.6|7556.6|7557.4|7554.4|7560.9|7557.9|7556.1|7553.1|74
1649117100000|2022-04-05 00:05:00|||||||||17
1649117400000|2022-04-05 00:10:00|7555.9|7552.9|7554.9|7551.9|7555.9|7552.9|7554.4|7551.4|28
1649117700000|2022-04-05 00:15:00|7556.6|7553.6|7553.4|7550.4|7556.6|7553.6|7551.6|7548.6|68
1649118000000|2022-04-05 00:20:00|7553.6|7550.6|7551.6|7548.6|7553.9|7550.9|7551.6|7548.6|8
1649118300000|2022-04-05 00:25:00|7551.4|7548.4|7550.9|7547.9|7551.9|7548.9|7549.4|7546.4|27
1649118600000|2022-04-05 00:30:00|7550.6|7547.6|7551.4|7548.4|7552.4|7549.4|7549.4|7546.4|42
1649118900000|2022-04-05 00:35:00|7550.9|7547.9|7549.6|7546.6|7552.1|7549.1|7549.6|7546.6|20
1649119200000|2022-04-05 00:40:00|7549.4|7546.4|7549.6|7546.6|7549.6|7546.6|7549.1|7546.1|9
1649119500000|2022-04-05 00:45:00|7549.4|7546.4|7548.1|7545.1|7549.6|7546.6|7547.1|7544.1|31
1649119800000|2022-04-05 00:50:00|7548.4|7545.4|7549.4|7546.4|7550.9|7547.9|7547.1|7544.1|22
1649120100000|2022-04-05 00:55:00|7549.1|7546.1|7551.1|7548.1|7551.1|7548.1|7548.6|7545.6|11
1649120400000|2022-04-05 01:00:00|7551.4|7548.4|7550.6|7547.6|7553.1|7550.1|7550.4|7547.4|31
1649120700000|2022-04-05 01:05:00|7550.4|7547.4|7550.9|7547.9|7550.9|7547.9|7549.4|7546.4|16
1649121000000|2022-04-05 01:10:00|7551.1|7548.1|7551.6|7548.6|7552.4|7549.4|7549.6|7546.6|34
1649121300000|2022-04-05 01:15:00|7551.9|7548.9|7553.9|7550.9|7554.6|7551.6|7551.4|7548.4|45
1649121600000|2022-04-05 01:20:00|7553.6|7550.6|7553.4|7550.4|7555.9|7552.9|7553.4|7550.4|39
1649121900000|2022-04-05 01:25:00|7553.6|7550.6|7552.6|7549.6|7553.9|7550.9|7551.6|7548.6|20
1649122200000|2022-04-05 01:30:00|7552.1|7549.1|7553.9|7550.9|7554.1|7551.1|7551.6|7548.6|15
1649122500000|2022-04-05 01:35:00|7553.6|7550.6|7553.6|7550.6|7554.6|7551.6|7553.4|7550.4|14
1649122800000|2022-04-05 01:40:00|7554.4|7551.4|7551.9|7548.9|7554.4|7551.4|7551.4|7548.4|11
1649123100000|2022-04-05 01:45:00|7552.1|7549.1|7553.6|7550.6|7554.4|7551.4|7551.4|7548.4|23
1649123400000|2022-04-05 01:50:00|7553.4|7550.4|7556.6|7553.6|7556.9|7553.9|7553.4|7550.4|17
1649123700000|2022-04-05 01:55:00|7556.4|7553.4|7553.9|7550.9|7556.4|7553.4|7553.6|7550.6|13
1649124000000|2022-04-05 02:00:00|7554.1|7551.1|7551.9|7548.9|7554.1|7551.1|7551.6|7548.6|11
1649124300000|2022-04-05 02:05:00|7551.6|7548.6|7551.6|7548.6|7553.4|7550.4|7551.4|7548.4|15
1649124600000|2022-04-05 02:10:00|7551.4|7548.4|7552.6|7549.6|7552.6|7549.6|7551.4|7548.4|7
1649124900000|2022-04-05 02:15:00|7552.4|7549.4|7552.1|7549.1|7553.4|7550.4|7552.1|7549.1|12
1649125200000|2022-04-05 02:20:00|7552.4|7549.4|7553.1|7550.1|7553.4|7550.4|7550.4|7547.4|12
1649125500000|2022-04-05 02:25:00|7553.4|7550.4|7551.9|7548.9|7553.6|7550.6|7551.6|7548.6|15
1649125800000|2022-04-05 02:30:00|7552.1|7549.1|7553.4|7550.4|7553.4|7550.4|7551.9|7548.9|4
1649126100000|2022-04-05 02:35:00|7552.9|7549.9|7552.6|7549.6|7553.1|7550.1|7552.6|7549.6|0
1649126400000|2022-04-05 02:40:00|7552.1|7549.1|7553.6|7550.6|7554.1|7551.1|7552.1|7549.1|8
1649126700000|2022-04-05 02:45:00|7553.9|7550.9|7553.4|7550.4|7554.6|7551.6|7553.1|7550.1|11
1649127000000|2022-04-05 02:50:00|7553.6|7550.6|7552.9|7549.9|7554.1|7551.1|7552.1|7549.1|4
1649127300000|2022-04-05 02:55:00|7552.4|7549.4|7553.1|7550.1|7553.4|7550.4|7552.4|7549.4|6
1649127600000|2022-04-05 03:00:00|7552.9|7549.9|7552.9|7549.9|7553.4|7550.4|7552.4|7549.4|5
1649127900000|2022-04-05 03:05:00|7552.6|7549.6|7552.6|7549.6|7554.1|7551.1|7551.9|7548.9|8
1649128200000|2022-04-05 03:10:00|7552.4|7549.4|7551.9|7548.9|7552.9|7549.9|7551.9|7548.9|3
1649128500000|2022-04-05 03:15:00|7552.1|7549.1|7551.9|7548.9|7552.1|7549.1|7551.9|7548.9|5
1649128800000|2022-04-05 03:20:00|7552.6|7549.6|7551.4|7548.4|7552.6|7549.6|7551.4|7548.4|14
1649129100000|2022-04-05 03:25:00|7551.6|7548.6|7550.4|7547.4|7551.6|7548.6|7550.1|7547.1|7
1649129400000|2022-04-05 03:30:00|7550.6|7547.6|7547.1|7544.1|7550.6|7547.6|7546.4|7543.4|44
1649129700000|2022-04-05 03:35:00|7547.4|7544.4|7547.9|7544.9|7548.6|7545.6|7546.9|7543.9|19
1649130000000|2022-04-05 03:40:00|7548.4|7545.4|7547.4|7544.4|7548.6|7545.6|7547.4|7544.4|8
1649130300000|2022-04-05 03:45:00|7547.1|7544.1|7548.4|7545.4|7548.4|7545.4|7546.9|7543.9|28
1649130600000|2022-04-05 03:50:00|7548.1|7545.1|7548.4|7545.4|7549.6|7546.6|7547.4|7544.4|10
1649130900000|2022-04-05 03:55:00|7548.1|7545.1|7549.6|7546.6|7549.6|7546.6|7548.1|7545.1|11
1649131200000|2022-04-05 04:00:00|7548.6|7545.6|7547.4|7544.4|7548.9|7545.9|7547.1|7544.1|17
1649131500000|2022-04-05 04:05:00|7547.1|7544.1|7549.9|7546.9|7549.9|7546.9|7547.1|7544.1|23
1649131800000|2022-04-05 04:10:00|7549.6|7546.6|7548.9|7545.9|7549.9|7546.9|7548.1|7545.1|14
1649132100000|2022-04-05 04:15:00|7549.1|7546.1|7548.1|7545.1|7549.4|7546.4|7548.1|7545.1|10
1649132400000|2022-04-05 04:20:00|7548.6|7545.6|7548.1|7545.1|7548.6|7545.6|7548.1|7545.1|3
1649132700000|2022-04-05 04:25:00|7547.9|7544.9|7548.4|7545.4|7548.6|7545.6|7547.9|7544.9|5
1649133000000|2022-04-05 04:30:00|7548.1|7545.1|7550.1|7547.1|7551.6|7548.6|7548.1|7545.1|104
1649133300000|2022-04-05 04:35:00|7550.4|7547.4|7550.9|7547.9|7550.9|7547.9|7549.4|7546.4|32
1649133600000|2022-04-05 04:40:00|7550.6|7547.6|7549.9|7546.9|7551.1|7548.1|7549.6|7546.6|33
1649133900000|2022-04-05 04:45:00|7550.1|7547.1|7550.1|7547.1|7551.1|7548.1|7549.6|7546.6|26
1649134200000|2022-04-05 04:50:00|7550.4|7547.4|7551.4|7548.4|7551.6|7548.6|7549.4|7546.4|34
1649134500000|2022-04-05 04:55:00|7551.6|7548.6|7550.9|7547.9|7551.6|7548.6|7549.6|7546.6|21
1649134800000|2022-04-05 05:00:00|7551.1|7548.1|7552.9|7549.9|7553.6|7550.6|7550.9|7547.9|43
1649135100000|2022-04-05 05:05:00|7552.6|7549.6|7551.4|7548.4|7553.9|7550.9|7551.4|7548.4|36
1649135400000|2022-04-05 05:10:00|7551.1|7548.1|7553.1|7550.1|7553.1|7550.1|7550.4|7547.4|37
1649135700000|2022-04-05 05:15:00|7553.4|7550.4|7553.4|7550.4|7555.6|7552.6|7553.1|7550.1|53
1649136000000|2022-04-05 05:20:00|7553.1|7550.1|7552.1|7549.1|7554.9|7551.9|7552.1|7549.1|58
1649136300000|2022-04-05 05:25:00|7552.4|7549.4|7554.4|7551.4|7554.6|7551.6|7552.4|7549.4|30
1649136600000|2022-04-05 05:30:00|7553.6|7550.6|7552.1|7549.1|7553.6|7550.6|7551.6|7548.6|32
1649136900000|2022-04-05 05:35:00|7552.4|7549.4|7552.9|7549.9|7553.1|7550.1|7551.9|7548.9|30
1649137200000|2022-04-05 05:40:00|7552.1|7549.1|7551.9|7548.9|7552.1|7549.1|7549.6|7546.6|33
1649137500000|2022-04-05 05:45:00|7552.1|7549.1|7552.6|7549.6|7553.4|7550.4|7552.1|7549.1|20
1649137800000|2022-04-05 05:50:00|7552.4|7549.4|7554.1|7551.1|7554.1|7551.1|7551.4|7548.4|50
1649138100000|2022-04-05 05:55:00|7554.4|7551.4|7555.4|7552.4|7556.4|7553.4|7553.6|7550.6|78
1649138400000|2022-04-05 06:00:00|7554.9|7552.9|7561.1|7559.1|7561.9|7559.9|7554.9|7552.9|150
1649138700000|2022-04-05 06:05:00|7560.9|7558.9|7558.6|7556.6|7561.1|7559.1|7557.6|7555.6|105
1649139000000|2022-04-05 06:10:00|7559.1|7557.1|7556.1|7554.1|7559.9|7557.9|7555.6|7553.6|180
1649139300000|2022-04-05 06:15:00|7555.4|7553.4|7554.9|7552.9|7558.6|7556.6|7553.6|7551.6|191
1649139600000|2022-04-05 06:20:00|7555.1|7553.1|7555.4|7553.4|7555.9|7553.9|7551.1|7549.1|59
1649139900000|2022-04-05 06:25:00|7555.1|7553.1|7555.6|7553.6|7556.1|7554.1|7552.1|7550.1|86
1649140200000|2022-04-05 06:30:00|7555.4|7553.4|7556.9|7554.9|7557.1|7555.1|7553.6|7551.6|75
1649140500000|2022-04-05 06:35:00|7556.6|7554.6|7554.4|7552.4|7556.6|7554.6|7553.1|7551.1|49
1649140800000|2022-04-05 06:40:00|7554.6|7552.6|7550.4|7548.4|7554.6|7552.6|7550.1|7548.1|62
1649141100000|2022-04-05 06:45:00|7550.1|7548.1|7552.1|7550.1|7552.6|7550.6|7546.9|7544.9|83
1649141400000|2022-04-05 06:50:00|7552.6|7550.6|7548.6|7546.6|7552.9|7550.9|7547.6|7545.6|98
1649141700000|2022-04-05 06:55:00|7549.6|7547.6|7550.6|7548.6|7551.1|7549.1|7544.9|7542.9|225
1649142000000|2022-04-05 07:00:00|7550.1|7549.1|7556.4|7555.4|7569.6|7568.6|7550.1|7549.1|2416
1649142300000|2022-04-05 07:05:00|7557.1|7556.1|7554.6|7553.6|7560.6|7559.6|7552.9|7551.9|1009
1649142600000|2022-04-05 07:10:00|7555.1|7554.1|7546.9|7545.9|7556.6|7555.6|7539.1|7538.1|1104
1649142900000|2022-04-05 07:15:00|7545.6|7544.6|7546.6|7545.6|7546.6|7545.6|7535.9|7534.9|1068
1649143200000|2022-04-05 07:20:00|7546.9|7545.9|7547.4|7546.4|7547.4|7546.4|7538.4|7537.4|887
1649143500000|2022-04-05 07:25:00|7547.9|7546.9|7549.6|7548.6|7551.9|7550.9|7544.9|7543.9|892
1649143800000|2022-04-05 07:30:00|7549.4|7548.4|7555.4|7554.4|7555.6|7554.6|7544.1|7543.1|785
1649144100000|2022-04-05 07:35:00|7554.9|7553.9|7557.6|7556.6|7561.4|7560.4|7552.1|7551.1|617
1649144400000|2022-04-05 07:40:00|7558.1|7557.1|7562.1|7561.1|7564.6|7563.6|7556.9|7555.9|392
1649144700000|2022-04-05 07:45:00|7562.6|7561.6|7559.9|7558.9|7562.6|7561.6|7556.4|7555.4|319
1649145000000|2022-04-05 07:50:00|7559.6|7558.6|7553.1|7552.1|7559.9|7558.9|7552.9|7551.9|250
1649145300000|2022-04-05 07:55:00|7552.9|7551.9|7551.6|7550.6|7554.4|7553.4|7549.1|7548.1|332
1649145600000|2022-04-05 08:00:00|7551.9|7550.9|7546.6|7545.6|7552.6|7551.6|7546.6|7545.6|436
1649145900000|2022-04-05 08:05:00|7546.9|7545.9|7548.9|7547.9|7548.9|7547.9|7543.4|7542.4|531
1649146200000|2022-04-05 08:10:00|7548.4|7547.4|7550.4|7549.4|7551.4|7550.4|7546.9|7545.9|298
1649146500000|2022-04-05 08:15:00|7549.9|7548.9|7548.9|7547.9|7551.9|7550.9|7548.1|7547.1|236
1649146800000|2022-04-05 08:20:00|7548.6|7547.6|7548.4|7547.4|7549.9|7548.9|7545.4|7544.4|212
1649147100000|2022-04-05 08:25:00|7548.1|7547.1|7544.6|7543.6|7548.9|7547.9|7544.4|7543.4|202
1649147400000|2022-04-05 08:30:00|7544.1|7543.1|7543.1|7542.1|7545.1|7544.1|7542.1|7541.1|324
1649147700000|2022-04-05 08:35:00|7543.4|7542.4|7543.9|7542.9|7543.9|7542.9|7540.4|7539.4|287
1649148000000|2022-04-05 08:40:00|7544.4|7543.4|7545.9|7544.9|7548.4|7547.4|7543.9|7542.9|332
1649148300000|2022-04-05 08:45:00|7545.6|7544.6|7546.4|7545.4|7548.4|7547.4|7544.4|7543.4|282
1649148600000|2022-04-05 08:50:00|7546.1|7545.1|7545.9|7544.9|7549.1|7548.1|7544.9|7543.9|163
1649148900000|2022-04-05 08:55:00|7545.6|7544.6|7545.6|7544.6|7548.1|7547.1|7543.6|7542.6|173
1649149200000|2022-04-05 09:00:00|7545.4|7544.4|7548.1|7547.1|7549.4|7548.4|7544.4|7543.4|206
1649149500000|2022-04-05 09:05:00|7547.9|7546.9|7549.4|7548.4|7550.4|7549.4|7545.4|7544.4|184
1649149800000|2022-04-05 09:10:00|7549.6|7548.6|7551.1|7550.1|7551.9|7550.9|7549.4|7548.4|176
1649150100000|2022-04-05 09:15:00|7551.4|7550.4|7550.6|7549.6|7552.9|7551.9|7549.4|7548.4|170
1649150400000|2022-04-05 09:20:00|7550.9|7549.9|7551.4|7550.4|7552.4|7551.4|7549.6|7548.6|172
1649150700000|2022-04-05 09:25:00|7551.1|7550.1|7550.4|7549.4|7552.9|7551.9|7548.1|7547.1|288
1649151000000|2022-04-05 09:30:00|7550.1|7549.1|7551.1|7550.1|7552.1|7551.1|7548.1|7547.1|198
1649151300000|2022-04-05 09:35:00|7550.9|7549.9|7546.6|7545.6|7551.9|7550.9|7545.6|7544.6|146
1649151600000|2022-04-05 09:40:00|7546.4|7545.4|7546.9|7545.9|7546.9|7545.9|7544.4|7543.4|342
1649151900000|2022-04-05 09:45:00|7546.6|7545.6|7545.1|7544.1|7546.9|7545.9|7542.6|7541.6|225
1649152200000|2022-04-05 09:50:00|7544.9|7543.9|7547.4|7546.4|7548.4|7547.4|7543.6|7542.6|235
1649152500000|2022-04-05 09:55:00|7547.1|7546.1|7545.6|7544.6|7547.4|7546.4|7543.4|7542.4|258
1649152800000|2022-04-05 10:00:00|7545.4|7544.4|7543.6|7542.6|7548.4|7547.4|7542.1|7541.1|430
1649153100000|2022-04-05 10:05:00|7543.9|7542.9|7539.1|7538.1|7546.9|7545.9|7537.9|7536.9|693
1649153400000|2022-04-05 10:10:00|7538.6|7537.6|7540.4|7539.4|7541.9|7540.9|7537.9|7536.9|388
1649153700000|2022-04-05 10:15:00|7541.1|7540.1|7544.9|7543.9|7545.1|7544.1|7539.1|7538.1|311
1649154000000|2022-04-05 10:20:00|7544.6|7543.6|7544.1|7543.1|7546.6|7545.6|7539.6|7538.6|670
1649154300000|2022-04-05 10:25:00|7544.4|7543.4|7543.4|7542.4|7545.1|7544.1|7539.9|7538.9|467
1649154600000|2022-04-05 10:30:00|7543.6|7542.6|7545.9|7544.9|7546.9|7545.9|7542.4|7541.4|388
1649154900000|2022-04-05 10:35:00|7546.4|7545.4|7545.9|7544.9|7547.4|7546.4|7544.1|7543.1|379
1649155200000|2022-04-05 10:40:00|7545.4|7544.4|7551.4|7550.4|7552.1|7551.1|7543.9|7542.9|488
1649155500000|2022-04-05 10:45:00|7550.9|7549.9|7550.9|7549.9|7553.4|7552.4|7550.6|7549.6|393
1649155800000|2022-04-05 10:50:00|7550.6|7549.6|7555.6|7554.6|7557.1|7556.1|7549.6|7548.6|315
1649156100000|2022-04-05 10:55:00|7555.9|7554.9|7558.9|7557.9|7560.1|7559.1|7553.6|7552.6|630
1649156400000|2022-04-05 11:00:00|7559.6|7558.6|7550.6|7549.6|7559.6|7558.6|7550.4|7549.4|638
1649156700000|2022-04-05 11:05:00|7550.4|7549.4|7544.9|7543.9|7551.9|7550.9|7544.9|7543.9|346
1649157000000|2022-04-05 11:10:00|7544.6|7543.6|7544.4|7543.4|7547.4|7546.4|7543.9|7542.9|429
1649157300000|2022-04-05 11:15:00|7544.6|7543.6|7546.4|7545.4|7546.6|7545.6|7541.4|7540.4|273
1649157600000|2022-04-05 11:20:00|7545.6|7544.6|7554.9|7553.9|7555.4|7554.4|7545.1|7544.1|363
1649157900000|2022-04-05 11:25:00|7554.6|7553.6|7556.9|7555.9|7558.6|7557.6|7554.6|7553.6|263
1649158200000|2022-04-05 11:30:00|7557.1|7556.1|7554.6|7553.6|7559.9|7558.9|7554.6|7553.6|323
1649158500000|2022-04-05 11:35:00|7554.4|7553.4|7557.4|7556.4|7557.4|7556.4|7551.9|7550.9|218
1649158800000|2022-04-05 11:40:00|7557.3|7556.3|7555|7554|7558|7557|7553.8|7552.8|455
1649159100000|2022-04-05 11:45:00|7554.8|7553.8|7557|7556|7557|7556|7552.8|7551.8|397
1649159400000|2022-04-05 11:50:00|7557.3|7556.3|7555.3|7554.3|7558.3|7557.3|7553.5|7552.5|295
1649159700000|2022-04-05 11:55:00|7555.5|7554.5|7554|7553|7555.5|7554.5|7552|7551|204
1649160000000|2022-04-05 12:00:00|7554.3|7553.3|7558.3|7557.3|7558.3|7557.3|7552.5|7551.5|319
1649160300000|2022-04-05 12:05:00|7558|7557|7551.3|7550.3|7558|7557|7551|7550|341
1649160600000|2022-04-05 12:10:00|7551.5|7550.5|7552.3|7551.3|7552.3|7551.3|7549.8|7548.8|343
1649160900000|2022-04-05 12:15:00|7552.8|7551.8|7550.8|7549.8|7552.8|7551.8|7547.8|7546.8|361
1649161200000|2022-04-05 12:20:00|7550.5|7549.5|7550.3|7549.3|7554.3|7553.3|7550|7549|358
1649161500000|2022-04-05 12:25:00|7550.5|7549.5|7553.8|7552.8|7555.3|7554.3|7550.5|7549.5|298
1649161800000|2022-04-05 12:30:00|7554|7553|7553.5|7552.5|7555.3|7554.3|7553|7552|356
1649162100000|2022-04-05 12:35:00|7553.3|7552.3|7560|7559|7560.3|7559.3|7551.8|7550.8|351
1649162400000|2022-04-05 12:40:00|7559.8|7558.8|7560.8|7559.8|7564.8|7563.8|7558.3|7557.3|570
1649162700000|2022-04-05 12:45:00|7561|7560|7562.8|7561.8|7564.3|7563.3|7559.8|7558.8|501
1649163000000|2022-04-05 12:50:00|7562.5|7561.5|7566.3|7565.3|7568.3|7567.3|7561.8|7560.8|548
1649163300000|2022-04-05 12:55:00|7566|7565|7564|7563|7568.8|7567.8|7561.5|7560.5|801
1649163600000|2022-04-05 13:00:00|7564.5|7563.5|7568|7567|7569.3|7568.3|7563.3|7562.3|553
1649163900000|2022-04-05 13:05:00|7567.8|7566.8|7572.8|7571.8|7572.8|7571.8|7566.3|7565.3|555
1649164200000|2022-04-05 13:10:00|7572.5|7571.5|7568.8|7567.8|7573.3|7572.3|7568.3|7567.3|432
1649164500000|2022-04-05 13:15:00|7569|7568|7567.5|7566.5|7570.8|7569.8|7567.3|7566.3|383
1649164800000|2022-04-05 13:20:00|7567|7566|7562.8|7561.8|7568|7567|7562.3|7561.3|360
1649165100000|2022-04-05 13:25:00|7562.3|7561.3|7565|7564|7565.3|7564.3|7561.5|7560.5|527
1649165400000|2022-04-05 13:30:00|7565.3|7564.3|7578.8|7577.8|7579.5|7578.5|7564.8|7563.8|1064
1649165700000|2022-04-05 13:35:00|7578.5|7577.5|7579.8|7578.8|7583.3|7582.3|7578|7577|892
1649166000000|2022-04-05 13:40:00|7580|7579|7586.3|7585.3|7586.5|7585.5|7578.5|7577.5|882
1649166300000|2022-04-05 13:45:00|7585.8|7584.8|7580.3|7579.3|7586.8|7585.8|7580.3|7579.3|1001
1649166600000|2022-04-05 13:50:00|7580.5|7579.5|7583.8|7582.8|7584.5|7583.5|7578.3|7577.3|932
1649166900000|2022-04-05 13:55:00|7583.5|7582.5|7588.5|7587.5|7589|7588|7582.5|7581.5|994
1649167200000|2022-04-05 14:00:00|7588.8|7587.8|7591.5|7590.5|7596|7595|7587.8|7586.8|1503
1649167500000|2022-04-05 14:05:00|7591.3|7590.3|7576.3|7575.3|7592.3|7591.3|7574.5|7573.5|1666
1649167800000|2022-04-05 14:10:00|7577.2|7576.2|7576.2|7575.2|7581.2|7580.2|7573.4|7572.4|985
1649168100000|2022-04-05 14:15:00|7575.9|7574.9|7575.2|7574.2|7576.2|7575.2|7568.9|7567.9|774
1649168400000|2022-04-05 14:20:00|7574.9|7573.9|7570.9|7569.9|7577.2|7576.2|7570.2|7569.2|865
1649168700000|2022-04-05 14:25:00|7570.7|7569.7|7575.9|7574.9|7579.7|7578.7|7569.9|7568.9|700
1649169000000|2022-04-05 14:30:00|7575.4|7574.4|7575.7|7574.7|7580.2|7579.2|7574.2|7573.2|502
1649169300000|2022-04-05 14:35:00|7574.9|7573.9|7579.7|7578.7|7581.9|7580.9|7574.2|7573.2|729
1649169600000|2022-04-05 14:40:00|7579.9|7578.9|7585.2|7584.2|7587.2|7586.2|7578.9|7577.9|563
1649169900000|2022-04-05 14:45:00|7585.4|7584.4|7590.7|7589.7|7591.7|7590.7|7582.9|7581.9|629
1649170200000|2022-04-05 14:50:00|7590.4|7589.4|7591.9|7590.9|7595.7|7594.7|7589.9|7588.9|742
1649170500000|2022-04-05 14:55:00|7591.4|7590.4|7586.4|7585.4|7592.2|7591.2|7585.9|7584.9|679
1649170800000|2022-04-05 15:00:00|7586.7|7585.7|7586.2|7585.2|7586.7|7585.7|7582.2|7581.2|669
1649171100000|2022-04-05 15:05:00|7586.4|7585.4|7586.4|7585.4|7586.9|7585.9|7582.2|7581.2|827
1649171400000|2022-04-05 15:10:00|7586.2|7585.2|7588.9|7587.9|7589.7|7588.7|7585.2|7584.2|474
1649171700000|2022-04-05 15:15:00|7588.7|7587.7|7585.4|7584.4|7590.2|7589.2|7583.9|7582.9|501
1649172000000|2022-04-05 15:20:00|7584.9|7583.9|7586.7|7585.7|7589.9|7588.9|7583.9|7582.9|744
1649172300000|2022-04-05 15:25:00|7586.4|7585.4|7595.9|7593.9|7597.7|7596.7|7584.4|7583.4|3068
1649172600000|2022-04-05 15:30:00|7596.2|7594.2|7614.9|7612.9|7620.2|7618.2|7593.4|7591.4|6455
1649172900000|2022-04-05 15:35:00|7614.7|7612.7|7610.4|7608.4|7617.2|7615.2|7605.2|7603.2|2704
1649173200000|2022-04-05 15:40:00|7610.7|7608.7|7613.7|7611.7|7618.2|7616.2|7608.9|7606.9|696
1649173500000|2022-04-05 15:45:00|7614.2|7612.2|7612.7|7610.7|7617.7|7615.7|7610.7|7608.7|760
1649173800000|2022-04-05 15:50:00|7612.4|7610.4|7606.2|7604.2|7614.7|7612.7|7604.9|7602.9|538
1649174100000|2022-04-05 15:55:00|7605.9|7603.9|7604.2|7602.2|7606.7|7604.7|7603.9|7601.9|302
1649174400000|2022-04-05 16:00:00|7604.4|7602.4|7604.2|7602.2|7605.2|7603.2|7600.2|7598.2|379
1649174700000|2022-04-05 16:05:00|7603.9|7601.9|7603.4|7601.4|7606.7|7604.7|7603.2|7601.2|215
1649175000000|2022-04-05 16:10:00|7603.7|7601.7|7603.9|7601.9|7605.7|7603.7|7601.2|7599.2|234
1649175300000|2022-04-05 16:15:00|7603.7|7601.7|7599.2|7597.2|7603.7|7601.7|7598.4|7596.4|312
1649175600000|2022-04-05 16:20:00|7598.9|7596.9|7600.7|7598.7|7601.2|7599.2|7596.7|7594.7|142
1649175900000|2022-04-05 16:25:00|7600.2|7598.2|7595.4|7593.4|7600.9|7598.9|7594.9|7592.9|137
1649176200000|2022-04-05 16:30:00|7595.2|7593.2|7592.9|7590.9|7595.9|7593.9|7592.4|7590.4|474
1649176500000|2022-04-05 16:35:00|7592.7|7590.7|7594.4|7592.4|7595.4|7593.4|7589.2|7587.2|253
1649176800000|2022-04-05 16:40:00|7594.2|7592.2|7592.4|7590.4|7594.7|7592.7|7592.4|7590.4|103
1649177100000|2022-04-05 16:45:00|7592.7|7590.7|7596.4|7594.4|7596.9|7594.9|7591.9|7589.9|159
1649177400000|2022-04-05 16:50:00|7596.2|7594.2|7599.9|7597.9|7601.2|7599.2|7595.2|7593.2|148
1649177700000|2022-04-05 16:55:00|7599.4|7597.4|7599.2|7597.2|7600.9|7598.9|7597.9|7595.9|142
1649178000000|2022-04-05 17:00:00|7598.9|7596.9|7600.2|7598.2|7600.9|7598.9|7597.7|7595.7|73
1649178300000|2022-04-05 17:05:00|7599.9|7597.9|7609.7|7607.7|7609.7|7607.7|7598.2|7596.2|169
1649178600000|2022-04-05 17:10:00|7609.9|7607.9|7607.9|7605.9|7610.7|7608.7|7606.9|7604.9|158
1649178900000|2022-04-05 17:15:00|7607.4|7605.4|7609.7|7607.7|7610.4|7608.4|7605.9|7603.9|197
1649179200000|2022-04-05 17:20:00|7609.4|7607.4|7607.9|7605.9|7611.2|7609.2|7607.4|7605.4|73
1649179500000|2022-04-05 17:25:00|7608.2|7606.2|7610.7|7608.7|7611.2|7609.2|7607.9|7605.9|117
1649179800000|2022-04-05 17:30:00|7610.9|7608.9|7607.4|7605.4|7610.9|7608.9|7606.4|7604.4|85
1649180100000|2022-04-05 17:35:00|7607.2|7605.2|7606.9|7604.9|7609.2|7607.2|7605.7|7603.7|118
1649180400000|2022-04-05 17:40:00|7606.7|7604.7|7602.2|7600.2|7607.2|7605.2|7602.2|7600.2|164
1649180700000|2022-04-05 17:45:00|7601.9|7599.9|7603.9|7601.9|7605.7|7603.7|7600.9|7598.9|133
1649181000000|2022-04-05 17:50:00|7603.7|7601.7|7598.4|7596.4|7604.4|7602.4|7598.2|7596.2|110
1649181300000|2022-04-05 17:55:00|7598.2|7596.2|7600.2|7598.2|7601.7|7599.7|7597.2|7595.2|75
1649181600000|2022-04-05 18:00:00|7600.4|7598.4|7597.2|7595.2|7601.4|7599.4|7596.7|7594.7|95
1649181900000|2022-04-05 18:05:00|7597.4|7595.4|7594.4|7592.4|7599.9|7597.9|7593.7|7591.7|126
1649182200000|2022-04-05 18:10:00|7594.7|7592.7|7595.7|7593.7|7597.4|7595.4|7592.7|7590.7|115
1649182500000|2022-04-05 18:15:00|7595.4|7593.4|7602.4|7600.4|7602.7|7600.7|7593.7|7591.7|162
1649182800000|2022-04-05 18:20:00|7602.2|7600.2|7603.9|7601.9|7605.4|7603.4|7601.7|7599.7|147
1649183100000|2022-04-05 18:25:00|7603.7|7601.7|7602.2|7600.2|7606.4|7604.4|7600.9|7598.9|119
1649183400000|2022-04-05 18:30:00|7601.9|7599.9|7601.7|7599.7|7602.4|7600.4|7599.7|7597.7|116
1649183700000|2022-04-05 18:35:00|7601.9|7599.9|7601.2|7599.2|7604.4|7602.4|7600.9|7598.9|113
1649184000000|2022-04-05 18:40:00|7600.9|7598.9|7605.2|7603.2|7605.4|7603.4|7599.7|7597.7|124
1649184300000|2022-04-05 18:45:00|7604.9|7602.9|7603.9|7601.9|7606.4|7604.4|7601.9|7599.9|72
1649184600000|2022-04-05 18:50:00|7603.4|7601.4|7603.4|7601.4|7605.7|7603.7|7601.4|7599.4|108
1649184900000|2022-04-05 18:55:00|7603.7|7601.7|7595.2|7593.2|7604.4|7602.4|7593.7|7591.7|158
1649185200000|2022-04-05 19:00:00|7594.9|7592.9|7590.4|7588.4|7598.2|7596.2|7590.2|7588.2|235
1649185500000|2022-04-05 19:05:00|7590.7|7588.7|7588.2|7586.2|7590.7|7588.7|7587.2|7585.2|311
1649185800000|2022-04-05 19:10:00|7588.9|7586.9|7582.7|7580.7|7589.2|7587.2|7581.7|7579.7|313
1649186100000|2022-04-05 19:15:00|7582.4|7580.4|7578.7|7576.7|7583.2|7581.2|7577.4|7575.4|304
1649186400000|2022-04-05 19:20:00|7578.4|7576.4|7582.4|7580.4|7582.7|7580.7|7575.2|7573.2|337
1649186700000|2022-04-05 19:25:00|7581.9|7579.9|7577.9|7575.9|7581.9|7579.9|7576.7|7574.7|181
1649187000000|2022-04-05 19:30:00|7577.4|7575.4|7572.4|7570.4|7577.7|7575.7|7571.9|7569.9|272
1649187300000|2022-04-05 19:35:00|7572.2|7570.2|7571.2|7569.2|7573.7|7571.7|7569.9|7567.9|165
1649187600000|2022-04-05 19:40:00|7571.4|7569.4|7575.2|7573.2|7575.4|7573.4|7570.2|7568.2|243
1649187900000|2022-04-05 19:45:00|7574.9|7572.9|7574.4|7572.4|7576.2|7574.2|7569.7|7567.7|588
1649188200000|2022-04-05 19:50:00|7572.9|7570.9|7593.7|7591.7|7596.4|7594.4|7572.2|7570.2|1328
1649188500000|2022-04-05 19:55:00|7593.2|7591.2|7591.8|7587.8|7597.9|7595.9|7587.9|7585.9|1233
1649188800000|2022-04-05 20:00:00|7591.5|7587.5|7593.8|7589.8|7595.9|7591.9|7591.5|7587.5|0
1649189100000|2022-04-05 20:05:00|7594.2|7590.2|7594.2|7590.2|7595.2|7591.2|7593.4|7589.4|0
1649189400000|2022-04-05 20:10:00|7593.8|7589.8|7592.7|7588.7|7595|7591|7592.7|7588.7|0
1649189700000|2022-04-05 20:15:00|7592.8|7588.8|7595.6|7591.6|7595.9|7591.9|7592.7|7588.7|0
1649190000000|2022-04-05 20:20:00|7594.6|7590.6|7593.4|7589.4|7595.1|7591.1|7593.4|7589.4|0
1649190300000|2022-04-05 20:25:00|7593.7|7589.7|7592.9|7588.9|7593.7|7589.7|7592.9|7588.9|0
1649190600000|2022-04-05 20:30:00|7592.8|7588.8|7594.5|7590.5|7594.8|7590.8|7592.8|7588.8|0
1649190900000|2022-04-05 20:35:00|7594.8|7590.8|7594.7|7590.7|7594.8|7590.8|7594.4|7590.4|0
1649191200000|2022-04-05 20:40:00|7595|7591|7594.4|7590.4|7595|7591|7594.4|7590.4|0
1649191500000|2022-04-05 20:45:00|7594.7|7590.7|7595.6|7591.6|7595.9|7591.9|7594.7|7590.7|0
1649191800000|2022-04-05 20:50:00|7595.9|7591.9|7596.9|7592.9|7596.9|7592.9|7595.2|7591.2|0
1649192100000|2022-04-05 20:55:00|7596.7|7592.7|7597.1|7593.1|7597.5|7593.5|7596.5|7592.5|0
1649192400000|2022-04-05 21:00:00|7597.2|7593.2|7596.7|7592.7|7597.8|7593.8|7596.7|7592.7|0
1649192700000|2022-04-05 21:05:00|7596.5|7592.5|7596.4|7592.4|7596.6|7592.6|7596.4|7592.4|0
1649193000000|2022-04-05 21:10:00|7596.3|7592.3|7597.8|7593.8|7597.8|7593.8|7596.3|7592.3|0
1649193300000|2022-04-05 21:15:00|7597.5|7593.5|7598|7594|7598.2|7594.2|7597.5|7593.5|0
1649193600000|2022-04-05 21:20:00|7597.9|7593.9|7598.5|7594.5|7598.7|7594.7|7597.4|7593.4|0
1649193900000|2022-04-05 21:25:00|7598.6|7594.6|7598.8|7594.8|7599.1|7595.1|7598|7594|0
1649194200000|2022-04-05 21:30:00|7598.9|7594.9|7598.4|7594.4|7599|7595|7597.8|7593.8|0
1649194500000|2022-04-05 21:35:00|7599.6|7595.6|7599.2|7595.2|7599.6|7595.6|7599.2|7595.2|0
1649194800000|2022-04-05 21:40:00|7599.3|7595.3|7598.8|7594.8|7599.3|7595.3|7598.8|7594.8|0
1649195100000|2022-04-05 21:45:00|7598.5|7594.5|7598.4|7594.4|7598.5|7594.5|7598.3|7594.3|0
1649195400000|2022-04-05 21:50:00|7598.3|7594.3|7598.2|7594.2|7598.3|7594.3|7598.2|7594.2|0
1649195700000|2022-04-05 21:55:00|7597.8|7593.8|7597.8|7593.8|7598.1|7594.1|7597.8|7593.8|0
1649196000000|2022-04-05 22:00:00|7596.6|7592.6|7595.9|7591.9|7597.9|7593.9|7595.7|7591.7|0
1649196300000|2022-04-05 22:05:00|7596.2|7592.2|7594.8|7590.8|7596.2|7592.2|7594.5|7590.5|0
1649196600000|2022-04-05 22:10:00|7595.1|7591.1|7594.2|7590.2|7595.2|7591.2|7594.1|7590.1|0
1649196900000|2022-04-05 22:15:00|7594.5|7590.5|7594.5|7590.5|7594.9|7590.9|7593.8|7589.8|0
1649197200000|2022-04-05 22:20:00|7594.7|7590.7|7592.7|7588.7|7594.9|7590.9|7592.5|7588.5|0
1649197500000|2022-04-05 22:25:00|7592.5|7588.5|7592.4|7588.4|7592.8|7588.8|7591.8|7587.8|0
1649197800000|2022-04-05 22:30:00|7592.6|7588.6|7594|7590|7594.3|7590.3|7592.6|7588.6|0
1649198100000|2022-04-05 22:35:00|7594.2|7590.2|7593.4|7589.4|7594.7|7590.7|7592.7|7588.7|0
1649198400000|2022-04-05 22:40:00|7593.8|7589.8|7594.8|7590.8|7595.5|7591.5|7593.8|7589.8|0
1649198700000|2022-04-05 22:45:00|7595|7591|7595.1|7591.1|7595.5|7591.5|7594.8|7590.8|0
1649199000000|2022-04-05 22:50:00|7595.4|7591.4|7595.8|7591.8|7596.2|7592.2|7595.2|7591.2|0
1649199300000|2022-04-05 22:55:00|7595.5|7591.5|7595.5|7591.5|7595.8|7591.8|7595.5|7591.5|0
1649199600000|2022-04-05 23:00:00|7595.9|7591.9|7595.5|7591.5|7596.2|7592.2|7595.2|7591.2|0
1649199900000|2022-04-05 23:05:00|7595.2|7591.2|7593.7|7589.7|7595.2|7591.2|7593.7|7589.7|0
1649200200000|2022-04-05 23:10:00|7594|7590|7593|7589|7594|7590|7593|7589|0
1649200500000|2022-04-05 23:15:00|7592.6|7588.6|7593.6|7589.6|7593.6|7589.6|7592.6|7588.6|0
1649200800000|2022-04-05 23:20:00|7594|7590|7593.3|7589.3|7594|7590|7593.3|7589.3|0
1649201100000|2022-04-05 23:25:00|7593|7589|7592.6|7588.6|7593.3|7589.3|7592.3|7588.3|0
1649201400000|2022-04-05 23:30:00|7592.8|7588.8|7593.8|7589.8|7593.8|7589.8|7592.6|7588.6|0
1649201700000|2022-04-05 23:35:00|7594.1|7590.1|7593.8|7589.8|7594.1|7590.1|7593.4|7589.4|0
1649202000000|2022-04-05 23:40:00|7593.9|7589.9|7596.7|7592.7|7596.9|7592.9|7593.9|7589.9|0
1649202300000|2022-04-05 23:45:00|7596.4|7592.4|7594.7|7590.7|7596.7|7592.7|7594.7|7590.7|0
1649202600000|2022-04-05 23:50:00|7595.1|7591.1|7595.1|7591.1|7595.7|7591.7|7594.7|7590.7|0
1649202900000|2022-04-05 23:55:00|7594.7|7590.7|7593.4|7589.4|7594.7|7590.7|7592.4|7588.4|0
1649203200000|2022-04-06 00:00:00|7593.1|7589.1|7601.9|7598.9|7601.9|7598.9|7592.7|7588.7|51
1649203500000|2022-04-06 00:05:00|7601.7|7598.7|7609.2|7606.2|7609.4|7606.4|7601.7|7598.7|45
1649203800000|2022-04-06 00:10:00|7610.2|7607.2|7609.2|7606.2|7610.7|7607.7|7607.7|7604.7|56
1649204100000|2022-04-06 00:15:00|7607.4|7604.4|7601.4|7598.4|7609.2|7606.2|7600.4|7597.4|123
1649204400000|2022-04-06 00:20:00|7600.4|7597.4|7598.9|7595.9|7600.4|7597.4|7598.7|7595.7|24
1649204700000|2022-04-06 00:25:00|7599.4|7596.4|7597.9|7594.9|7602.4|7599.4|7597.7|7594.7|19
1649205000000|2022-04-06 00:30:00|7597.7|7594.7|7596.9|7593.9|7597.9|7594.9|7595.4|7592.4|19
1649205300000|2022-04-06 00:35:00|7596.7|7593.7|7596.4|7593.4|7596.9|7593.9|7593.4|7590.4|20
1649205600000|2022-04-06 00:40:00|7595.9|7592.9|7594.4|7591.4|7595.9|7592.9|7593.4|7590.4|22
1649205900000|2022-04-06 00:45:00|7593.9|7590.9|7592.2|7589.2|7593.9|7590.9|7590.4|7587.4|31
1649206200000|2022-04-06 00:50:00|7592.4|7589.4|7590.4|7587.4|7592.4|7589.4|7589.9|7586.9|13
1649206500000|2022-04-06 00:55:00|7590.9|7587.9|7584.9|7581.9|7591.2|7588.2|7584.7|7581.7|35
1649206800000|2022-04-06 01:00:00|7585.4|7582.4|7589.7|7586.7|7589.9|7586.9|7581.9|7578.9|57
1649207100000|2022-04-06 01:05:00|7589.9|7586.9|7594.9|7591.9|7596.2|7593.2|7588.9|7585.9|24
1649207400000|2022-04-06 01:10:00|7595.2|7592.2|7595.4|7592.4|7595.7|7592.7|7593.4|7590.4|14
1649207700000|2022-04-06 01:15:00|7595.7|7592.7|7603.4|7600.4|7603.4|7600.4|7595.7|7592.7|17
1649208000000|2022-04-06 01:20:00|7603.2|7600.2|7599.9|7596.9|7603.4|7600.4|7599.4|7596.4|17
1649208300000|2022-04-06 01:25:00|7600.2|7597.2|7594.4|7591.4|7600.4|7597.4|7594.2|7591.2|18
1649208600000|2022-04-06 01:30:00|7593.4|7590.4|7590.9|7587.9|7594.2|7591.2|7590.4|7587.4|24
1649208900000|2022-04-06 01:35:00|7591.2|7588.2|7586.9|7583.9|7592.2|7589.2|7585.9|7582.9|11
1649209200000|2022-04-06 01:40:00|7587.4|7584.4|7588.7|7585.7|7588.7|7585.7|7584.7|7581.7|21
1649209500000|2022-04-06 01:45:00|7588.4|7585.4|7587.9|7584.9|7588.7|7585.7|7582.4|7579.4|29
1649209800000|2022-04-06 01:50:00|7588.2|7585.2|7585.7|7582.7|7588.9|7585.9|7585.7|7582.7|11
1649210100000|2022-04-06 01:55:00|7585.9|7582.9|7580.4|7577.4|7586.2|7583.2|7580.2|7577.2|15
1649210400000|2022-04-06 02:00:00|7580.2|7577.2|7585.7|7582.7|7587.2|7584.2|7580.2|7577.2|35
1649210700000|2022-04-06 02:05:00|7585.9|7582.9|7588.2|7585.2|7588.2|7585.2|7585.9|7582.9|15
1649211000000|2022-04-06 02:10:00|7587.9|7584.9|7585.4|7582.4|7587.9|7584.9|7584.9|7581.9|3
1649211300000|2022-04-06 02:15:00|7584.4|7581.4|7581.2|7578.2|7584.7|7581.7|7581.2|7578.2|12
1649211600000|2022-04-06 02:20:00|7581.4|7578.4|7586.7|7583.7|7587.4|7584.4|7581.2|7578.2|37
1649211900000|2022-04-06 02:25:00|7586.9|7583.9|7587.7|7584.7|7588.2|7585.2|7586.2|7583.2|12
1649212200000|2022-04-06 02:30:00|7587.2|7584.2|7589.9|7586.9|7590.2|7587.2|7586.2|7583.2|17
1649212500000|2022-04-06 02:35:00|7590.2|7587.2|7589.9|7586.9|7590.4|7587.4|7589.7|7586.7|1
1649212800000|2022-04-06 02:40:00|7589.4|7586.4|7587.2|7584.2|7589.4|7586.4|7586.9|7583.9|9
1649213100000|2022-04-06 02:45:00|7587.4|7584.4|7587.9|7584.9|7587.9|7584.9|7586.9|7583.9|2
1649213400000|2022-04-06 02:50:00|7587.7|7584.7|7588.9|7585.9|7588.9|7585.9|7587.2|7584.2|3
1649213700000|2022-04-06 02:55:00|7588.7|7585.7|7588.9|7585.9|7588.9|7585.9|7588.4|7585.4|0
1649214000000|2022-04-06 03:00:00|7588.4|7585.4|7589.9|7586.9|7592.2|7589.2|7587.9|7584.9|22
1649214300000|2022-04-06 03:05:00|7590.7|7587.7|7591.2|7588.2|7591.2|7588.2|7589.9|7586.9|4
1649214600000|2022-04-06 03:10:00|7591.9|7588.9|7591.9|7588.9|7591.9|7588.9|7590.2|7587.2|12
1649214900000|2022-04-06 03:15:00|7591.7|7588.7|7591.7|7588.7|7591.9|7588.9|7590.4|7587.4|14
1649215200000|2022-04-06 03:20:00|7592.2|7589.2|7589.9|7586.9|7592.2|7589.2|7589.9|7586.9|3
1649215500000|2022-04-06 03:25:00|7589.7|7586.7|7590.9|7587.9|7591.4|7588.4|7588.7|7585.7|4
1649215800000|2022-04-06 03:30:00|7589.7|7586.7|7590.7|7587.7|7590.9|7587.9|7589.2|7586.2|10
1649216100000|2022-04-06 03:35:00|7590.9|7587.9|7590.2|7587.2|7590.9|7587.9|7587.9|7584.9|11
1649216400000|2022-04-06 03:40:00|7589.9|7586.9|7587.7|7584.7|7590.4|7587.4|7587.2|7584.2|11
1649216700000|2022-04-06 03:45:00|7587.9|7584.9|7588.4|7585.4|7588.4|7585.4|7587.2|7584.2|10
1649217000000|2022-04-06 03:50:00|7589.2|7586.2|7590.2|7587.2|7590.9|7587.9|7587.4|7584.4|26
1649217300000|2022-04-06 03:55:00|7589.9|7586.9|7588.9|7585.9|7590.2|7587.2|7587.2|7584.2|6
1649217600000|2022-04-06 04:00:00|7589.9|7586.9|7592.2|7589.2|7592.2|7589.2|7589.4|7586.4|37
1649217900000|2022-04-06 04:05:00|7592.4|7589.4|7595.9|7592.9|7595.9|7592.9|7592.2|7589.2|20
1649218200000|2022-04-06 04:10:00|7596.2|7593.2|7598.2|7595.2|7599.4|7596.4|7596.2|7593.2|26
1649218500000|2022-04-06 04:15:00|7599.4|7596.4|7598.9|7595.9|7600.9|7597.9|7598.2|7595.2|34
1649218800000|2022-04-06 04:20:00|7598.2|7595.2|7597.7|7594.7|7599.7|7596.7|7596.7|7593.7|41
1649219100000|2022-04-06 04:25:00|7597.4|7594.4|7596.7|7593.7|7600.2|7597.2|7596.7|7593.7|21
1649219400000|2022-04-06 04:30:00|7596.9|7593.9|7593.4|7590.4|7597.7|7594.7|7593.4|7590.4|49
1649219700000|2022-04-06 04:35:00|7592.9|7589.9|7593.4|7590.4|7593.7|7590.7|7591.9|7588.9|30
1649220000000|2022-04-06 04:40:00|7593.2|7590.2|7594.7|7591.7|7596.9|7593.9|7593.2|7590.2|42
1649220300000|2022-04-06 04:45:00|7594.9|7591.9|7593.7|7590.7|7595.2|7592.2|7593.4|7590.4|44
1649220600000|2022-04-06 04:50:00|7593.9|7590.9|7592.7|7589.7|7594.7|7591.7|7592.7|7589.7|23
1649220900000|2022-04-06 04:55:00|7592.4|7589.4|7591.4|7588.4|7593.7|7590.7|7591.2|7588.2|43
1649221200000|2022-04-06 05:00:00|7591.2|7588.2|7593.2|7590.2|7593.4|7590.4|7591.2|7588.2|46
1649221500000|2022-04-06 05:05:00|7592.9|7589.9|7594.9|7591.9|7595.4|7592.4|7591.4|7588.4|44
1649221800000|2022-04-06 05:10:00|7595.4|7592.4|7592.7|7589.7|7595.4|7592.4|7592.7|7589.7|39
1649222100000|2022-04-06 05:15:00|7592.9|7589.9|7594.2|7591.2|7595.7|7592.7|7592.9|7589.9|62
1649222400000|2022-04-06 05:20:00|7594.9|7591.9|7592.2|7589.2|7595.2|7592.2|7591.2|7588.2|135
1649222700000|2022-04-06 05:25:00|7592.4|7589.4|7593.7|7590.7|7594.9|7591.9|7591.2|7588.2|70
1649223000000|2022-04-06 05:30:00|7593.4|7590.4|7593.7|7590.7|7595.2|7592.2|7592.4|7589.4|66
1649223300000|2022-04-06 05:35:00|7594.2|7591.2|7595.2|7592.2|7597.7|7594.7|7593.2|7590.2|66
1649223600000|2022-04-06 05:40:00|7595.4|7592.4|7595.9|7592.9|7597.4|7594.4|7594.7|7591.7|47
1649223900000|2022-04-06 05:45:00|7595.7|7592.7|7590.7|7587.7|7596.4|7593.4|7586.4|7583.4|275
1649224200000|2022-04-06 05:50:00|7590.9|7587.9|7592.9|7589.9|7593.2|7590.2|7590.9|7587.9|34
1649224500000|2022-04-06 05:55:00|7593.2|7590.2|7593.7|7590.7|7595.4|7592.4|7592.9|7589.9|110
1649224800000|2022-04-06 06:00:00|7591.2|7588.2|7591.4|7589.4|7593.2|7591.2|7586.9|7584.9|231
1649225100000|2022-04-06 06:05:00|7591.2|7589.2|7594.9|7592.9|7594.9|7592.9|7584.2|7582.2|217
1649225400000|2022-04-06 06:10:00|7595.2|7593.2|7597.2|7595.2|7598.9|7596.9|7593.7|7591.7|113
1649225700000|2022-04-06 06:15:00|7597.7|7595.7|7592.9|7590.9|7599.7|7597.7|7592.9|7590.9|109
1649226000000|2022-04-06 06:20:00|7593.2|7591.2|7589.2|7587.2|7594.9|7592.9|7587.9|7585.9|114
1649226300000|2022-04-06 06:25:00|7588.9|7586.9|7592.4|7590.4|7594.9|7592.9|7588.2|7586.2|128
1649226600000|2022-04-06 06:30:00|7591.4|7589.4|7595.9|7593.9|7595.9|7593.9|7588.9|7586.9|92
1649226900000|2022-04-06 06:35:00|7594.9|7592.9|7596.7|7594.7|7599.7|7597.7|7594.9|7592.9|154
1649227200000|2022-04-06 06:40:00|7596.4|7594.4|7600.7|7598.7|7602.2|7600.2|7596.4|7594.4|191
1649227500000|2022-04-06 06:45:00|7600.9|7598.9|7600.9|7598.9|7602.2|7600.2|7598.9|7596.9|169
1649227800000|2022-04-06 06:50:00|7601.2|7599.2|7595.9|7593.9|7601.2|7599.2|7593.9|7591.9|174
1649228100000|2022-04-06 06:55:00|7596.2|7594.2|7590.9|7588.9|7598.2|7596.2|7588.2|7586.2|301
1649228400000|2022-04-06 07:00:00|7590.4|7589.4|7599.2|7598.2|7606.4|7605.4|7590.4|7589.4|2320
1649228700000|2022-04-06 07:05:00|7598.4|7597.4|7612.9|7611.9|7613.2|7612.2|7598.4|7597.4|902
1649229000000|2022-04-06 07:10:00|7613.4|7612.4|7609.7|7608.7|7615.7|7614.7|7605.4|7604.4|887
1649229300000|2022-04-06 07:15:00|7609.9|7608.9|7612.7|7611.7|7614.4|7613.4|7607.4|7606.4|613
1649229600000|2022-04-06 07:20:00|7611.9|7610.9|7608.9|7607.9|7614.9|7613.9|7607.4|7606.4|484
1649229900000|2022-04-06 07:25:00|7608.4|7607.4|7606.7|7605.7|7611.4|7610.4|7604.7|7603.7|641
1649230200000|2022-04-06 07:30:00|7607.4|7606.4|7606.4|7605.4|7610.9|7609.9|7599.4|7598.4|783
1649230500000|2022-04-06 07:35:00|7605.9|7604.9|7602.9|7601.9|7608.7|7607.7|7602.2|7601.2|620
1649230800000|2022-04-06 07:40:00|7602.2|7601.2|7595.2|7594.2|7607.4|7606.4|7595.2|7594.2|482
1649231100000|2022-04-06 07:45:00|7595.4|7594.4|7587.9|7586.9|7595.4|7594.4|7587.7|7586.7|927
1649231400000|2022-04-06 07:50:00|7587.7|7586.7|7584.2|7583.2|7590.7|7589.7|7580.9|7579.9|814
1649231700000|2022-04-06 07:55:00|7583.9|7582.9|7579.4|7578.4|7584.9|7583.9|7578.7|7577.7|499
1649232000000|2022-04-06 08:00:00|7579.2|7578.2|7585.7|7584.7|7587.9|7586.9|7577.7|7576.7|1042
1649232300000|2022-04-06 08:05:00|7585.4|7584.4|7584.7|7583.7|7587.9|7586.9|7582.7|7581.7|635
1649232600000|2022-04-06 08:10:00|7584.9|7583.9|7585.2|7584.2|7585.9|7584.9|7576.9|7575.9|618
1649232900000|2022-04-06 08:15:00|7584.9|7583.9|7581.4|7580.4|7590.4|7589.4|7578.7|7577.7|640
1649233200000|2022-04-06 08:20:00|7580.7|7579.7|7577.7|7576.7|7581.2|7580.2|7572.4|7571.4|776
1649233500000|2022-04-06 08:25:00|7577.2|7576.2|7580.9|7579.9|7584.4|7583.4|7576.2|7575.2|668
1649233800000|2022-04-06 08:30:00|7580.7|7579.7|7580.9|7579.9|7585.7|7584.7|7578.4|7577.4|383
1649234100000|2022-04-06 08:35:00|7580.4|7579.4|7572.9|7571.9|7581.7|7580.7|7570.7|7569.7|595
1649234400000|2022-04-06 08:40:00|7572.7|7571.7|7566.9|7565.9|7573.4|7572.4|7565.9|7564.9|533
1649234700000|2022-04-06 08:45:00|7567.2|7566.2|7573.9|7572.9|7576.4|7575.4|7566.7|7565.7|591
1649235000000|2022-04-06 08:50:00|7573.7|7572.7|7574.7|7573.7|7576.4|7575.4|7571.7|7570.7|979
1649235300000|2022-04-06 08:55:00|7574.2|7573.2|7570.9|7569.9|7574.2|7573.2|7569.7|7568.7|457
1649235600000|2022-04-06 09:00:00|7571.4|7570.4|7570.2|7569.2|7573.7|7572.7|7568.9|7567.9|597
1649235900000|2022-04-06 09:05:00|7570.4|7569.4|7569.4|7568.4|7571.4|7570.4|7565.2|7564.2|719
1649236200000|2022-04-06 09:10:00|7569.7|7568.7|7570.7|7569.7|7573.7|7572.7|7567.7|7566.7|549
1649236500000|2022-04-06 09:15:00|7570.4|7569.4|7574.2|7573.2|7575.4|7574.4|7566.9|7565.9|321
1649236800000|2022-04-06 09:20:00|7573.9|7572.9|7577.7|7576.7|7577.7|7576.7|7572.2|7571.2|286
1649237100000|2022-04-06 09:25:00|7577.2|7576.2|7571.7|7570.7|7577.7|7576.7|7571.7|7570.7|340
1649237400000|2022-04-06 09:30:00|7571.9|7570.9|7579.2|7578.2|7580.2|7579.2|7571.7|7570.7|364
1649237700000|2022-04-06 09:35:00|7578.9|7577.9|7577.4|7576.4|7580.4|7579.4|7575.2|7574.2|505
1649238000000|2022-04-06 09:40:00|7577.7|7576.7|7579.2|7578.2|7579.7|7578.7|7575.2|7574.2|542
1649238300000|2022-04-06 09:45:00|7578.9|7577.9|7574.2|7573.2|7581.4|7580.4|7573.9|7572.9|469
1649238600000|2022-04-06 09:50:00|7573.7|7572.7|7579.2|7578.2|7580.4|7579.4|7570.7|7569.7|826
1649238900000|2022-04-06 09:55:00|7579.4|7578.4|7583.7|7582.7|7584.9|7583.9|7576.9|7575.9|341
1649239200000|2022-04-06 10:00:00|7583.4|7582.4|7586.7|7585.7|7587.2|7586.2|7582.4|7581.4|353
1649239500000|2022-04-06 10:05:00|7586.4|7585.4|7590.7|7589.7|7591.7|7590.7|7583.7|7582.7|711
1649239800000|2022-04-06 10:10:00|7590.2|7589.2|7586.9|7585.9|7590.2|7589.2|7581.7|7580.7|1038
1649240100000|2022-04-06 10:15:00|7586.7|7585.7|7584.2|7583.2|7586.7|7585.7|7579.9|7578.9|475
1649240400000|2022-04-06 10:20:00|7584.4|7583.4|7591.7|7590.7|7591.9|7590.9|7580.9|7579.9|539
1649240700000|2022-04-06 10:25:00|7591.2|7590.2|7593.4|7592.4|7596.2|7595.2|7588.7|7587.7|574
1649241000000|2022-04-06 10:30:00|7593.7|7592.7|7594.2|7593.2|7594.9|7593.9|7589.2|7588.2|447
1649241300000|2022-04-06 10:35:00|7593.9|7592.9|7592.2|7591.2|7597.2|7596.2|7590.9|7589.9|491
1649241600000|2022-04-06 10:40:00|7592.7|7591.7|7596.2|7595.2|7597.9|7596.9|7591.4|7590.4|525
1649241900000|2022-04-06 10:45:00|7595.9|7594.9|7596.2|7595.2|7598.2|7597.2|7594.2|7593.2|424
1649242200000|2022-04-06 10:50:00|7595.9|7594.9|7594.9|7593.9|7595.9|7594.9|7590.7|7589.7|473
1649242500000|2022-04-06 10:55:00|7594.7|7593.7|7600.9|7599.9|7601.2|7600.2|7591.2|7590.2|719
1649242800000|2022-04-06 11:00:00|7599.4|7598.4|7596.9|7595.9|7600.7|7599.7|7593.9|7592.9|646
1649243100000|2022-04-06 11:05:00|7597.2|7596.2|7589.7|7588.7|7597.4|7596.4|7589.4|7588.4|392
1649243400000|2022-04-06 11:10:00|7589.4|7588.4|7587.7|7586.7|7590.9|7589.9|7586.9|7585.9|294
1649243700000|2022-04-06 11:15:00|7587.4|7586.4|7591.9|7590.9|7594.4|7593.4|7587.4|7586.4|495
1649244000000|2022-04-06 11:20:00|7591.2|7590.2|7586.7|7585.7|7592.9|7591.9|7586.7|7585.7|364
1649244300000|2022-04-06 11:25:00|7586.4|7585.4|7586.4|7585.4|7587.7|7586.7|7584.2|7583.2|214
1649244600000|2022-04-06 11:30:00|7586.7|7585.7|7588.2|7587.2|7588.9|7587.9|7584.4|7583.4|214
1649244900000|2022-04-06 11:35:00|7587.9|7586.9|7592.4|7591.4|7592.9|7591.9|7586.7|7585.7|224
1649245200000|2022-04-06 11:40:00|7591.5|7590.5|7591.8|7590.8|7592.8|7591.8|7589|7588|344
1649245500000|2022-04-06 11:45:00|7592|7591|7591.8|7590.8|7595|7594|7590|7589|386
1649245800000|2022-04-06 11:50:00|7592|7591|7587.5|7586.5|7592|7591|7586|7585|380
1649246100000|2022-04-06 11:55:00|7587.3|7586.3|7584.5|7583.5|7588.8|7587.8|7583|7582|301
1649246400000|2022-04-06 12:00:00|7584.3|7583.3|7581|7580|7586|7585|7579.8|7578.8|449
1649246700000|2022-04-06 12:05:00|7581.3|7580.3|7577|7576|7581.8|7580.8|7576.8|7575.8|461
1649247000000|2022-04-06 12:10:00|7576.8|7575.8|7579.5|7578.5|7580.8|7579.8|7574.8|7573.8|332
1649247300000|2022-04-06 12:15:00|7579|7578|7583.8|7582.8|7584.5|7583.5|7578.8|7577.8|602
1649247600000|2022-04-06 12:20:00|7584|7583|7582.8|7581.8|7585.8|7584.8|7582.3|7581.3|408
1649247900000|2022-04-06 12:25:00|7582.3|7581.3|7578.8|7577.8|7583.8|7582.8|7578.5|7577.5|261
1649248200000|2022-04-06 12:30:00|7578.5|7577.5|7573|7572|7579|7578|7571.5|7570.5|619
1649248500000|2022-04-06 12:35:00|7572.8|7571.8|7570|7569|7573.8|7572.8|7569.3|7568.3|508
1649248800000|2022-04-06 12:40:00|7569.8|7568.8|7566.8|7565.8|7569.8|7568.8|7564.5|7563.5|580
1649249100000|2022-04-06 12:45:00|7566.5|7565.5|7562.8|7561.8|7567.8|7566.8|7559.8|7558.8|823
1649249400000|2022-04-06 12:50:00|7562.5|7561.5|7564.3|7563.3|7568.3|7567.3|7560.3|7559.3|621
1649249700000|2022-04-06 12:55:00|7564|7563|7570.3|7569.3|7571.3|7570.3|7563.3|7562.3|626
1649250000000|2022-04-06 13:00:00|7570|7569|7573|7572|7573.3|7572.3|7568.3|7567.3|534
1649250300000|2022-04-06 13:05:00|7572.8|7571.8|7571|7570|7576.3|7575.3|7570.8|7569.8|711
1649250600000|2022-04-06 13:10:00|7570.8|7569.8|7568.3|7567.3|7572|7571|7564.8|7563.8|544
1649250900000|2022-04-06 13:15:00|7569.3|7568.3|7571.8|7570.8|7572.3|7571.3|7568.8|7567.8|492
1649251200000|2022-04-06 13:20:00|7571.5|7570.5|7566.3|7565.3|7571.5|7570.5|7565.3|7564.3|664
1649251500000|2022-04-06 13:25:00|7565.8|7564.8|7557.8|7556.8|7566.8|7565.8|7557.8|7556.8|917
1649251800000|2022-04-06 13:30:00|7558|7557|7553.3|7552.3|7567.3|7566.3|7549|7548|1880
1649252100000|2022-04-06 13:35:00|7553.8|7552.8|7549.8|7548.8|7554.5|7553.5|7547.8|7546.8|1383
1649252400000|2022-04-06 13:40:00|7549|7548|7540.3|7539.3|7549.3|7548.3|7538.3|7537.3|1117
1649252700000|2022-04-06 13:45:00|7540|7539|7540.5|7539.5|7543.5|7542.5|7538.5|7537.5|1354
1649253000000|2022-04-06 13:50:00|7540.8|7539.8|7548|7547|7550|7549|7539.8|7538.8|1237
1649253300000|2022-04-06 13:55:00|7547.8|7546.8|7536|7535|7549.3|7548.3|7534|7533|1310
1649253600000|2022-04-06 14:00:00|7536.3|7535.3|7536.8|7535.8|7545.3|7544.3|7534.3|7533.3|1449
1649253900000|2022-04-06 14:05:00|7536.5|7535.5|7540.8|7539.8|7546.8|7545.8|7536|7535|1177
1649254200000|2022-04-06 14:10:00|7540.3|7539.3|7546.6|7545.6|7548.1|7547.1|7537.3|7536.3|919
1649254500000|2022-04-06 14:15:00|7546.1|7545.1|7554.8|7553.8|7556.1|7555.1|7545.8|7544.8|1274
1649254800000|2022-04-06 14:20:00|7554.6|7553.6|7559.8|7558.8|7563.3|7562.3|7554.1|7553.1|1009
1649255100000|2022-04-06 14:25:00|7559.6|7558.6|7548.3|7547.3|7560.1|7559.1|7548.3|7547.3|1311
1649255400000|2022-04-06 14:30:00|7547.8|7546.8|7558.6|7557.6|7560.1|7559.1|7547.6|7546.6|1374
1649255700000|2022-04-06 14:35:00|7558.8|7557.8|7565.8|7564.8|7566.6|7565.6|7558.8|7557.8|1159
1649256000000|2022-04-06 14:40:00|7565.6|7564.6|7569.8|7568.8|7570.6|7569.6|7558.8|7557.8|858
1649256300000|2022-04-06 14:45:00|7569.1|7568.1|7564.8|7563.8|7570.8|7569.8|7563.6|7562.6|1519
1649256600000|2022-04-06 14:50:00|7564.3|7563.3|7563.3|7562.3|7565.1|7564.1|7560.1|7559.1|1329
1649256900000|2022-04-06 14:55:00|7563.1|7562.1|7564.1|7563.1|7564.6|7563.6|7558.6|7557.6|1014
1649257200000|2022-04-06 15:00:00|7563.8|7562.8|7570.3|7569.3|7570.6|7569.6|7561.8|7560.8|1213
1649257500000|2022-04-06 15:05:00|7570.6|7569.6|7569.8|7568.8|7571.6|7570.6|7567.3|7566.3|1140
1649257800000|2022-04-06 15:10:00|7569.6|7568.6|7567.3|7566.3|7570.6|7569.6|7566.6|7565.6|1171
1649258100000|2022-04-06 15:15:00|7567.6|7566.6|7572.6|7571.6|7573.1|7572.1|7567.1|7566.1|1379
1649258400000|2022-04-06 15:20:00|7572.1|7571.1|7575.3|7574.3|7578.6|7577.6|7570.3|7569.3|1797
1649258700000|2022-04-06 15:25:00|7575.6|7574.6|7584.1|7582.1|7584.1|7582.1|7570.8|7569.8|4383
1649259000000|2022-04-06 15:30:00|7574.7|7572.7|7581.2|7579.2|7587.2|7585.2|7571.2|7569.2|9892
1649259300000|2022-04-06 15:35:00|7580.9|7578.9|7579.7|7577.7|7584.2|7582.2|7576.9|7574.9|3235
1649259600000|2022-04-06 15:40:00|7580.2|7578.2|7585.7|7583.7|7585.7|7583.7|7580.2|7578.2|1178
1649259900000|2022-04-06 15:45:00|7585.4|7583.4|7590.4|7588.4|7595.2|7593.2|7580.9|7578.9|1082
1649260200000|2022-04-06 15:50:00|7590.2|7588.2|7590.2|7588.2|7595.4|7593.4|7587.4|7585.4|980
1649260500000|2022-04-06 15:55:00|7589.9|7587.9|7590.2|7588.2|7592.9|7590.9|7589.2|7587.2|507
1649260800000|2022-04-06 16:00:00|7589.7|7587.7|7589.2|7587.2|7593.7|7591.7|7588.7|7586.7|497
1649261100000|2022-04-06 16:05:00|7588.9|7586.9|7586.7|7584.7|7593.7|7591.7|7586.7|7584.7|520
1649261400000|2022-04-06 16:10:00|7586.4|7584.4|7585.4|7583.4|7588.2|7586.2|7585.2|7583.2|255
1649261700000|2022-04-06 16:15:00|7585.2|7583.2|7583.2|7581.2|7587.2|7585.2|7582.2|7580.2|293
1649262000000|2022-04-06 16:20:00|7582.9|7580.9|7582.4|7580.4|7584.2|7582.2|7579.2|7577.2|316
1649262300000|2022-04-06 16:25:00|7582.7|7580.7|7582.7|7580.7|7584.2|7582.2|7580.9|7578.9|207
1649262600000|2022-04-06 16:30:00|7582.2|7580.2|7584.7|7582.7|7585.2|7583.2|7581.2|7579.2|164
1649262900000|2022-04-06 16:35:00|7584.2|7582.2|7585.9|7583.9|7586.2|7584.2|7582.7|7580.7|136
1649263200000|2022-04-06 16:40:00|7585.7|7583.7|7585.4|7583.4|7586.2|7584.2|7582.7|7580.7|133
1649263500000|2022-04-06 16:45:00|7584.9|7582.9|7585.7|7583.7|7586.2|7584.2|7580.4|7578.4|175
1649263800000|2022-04-06 16:50:00|7585.9|7583.9|7586.9|7584.9|7586.9|7584.9|7583.4|7581.4|211
1649264100000|2022-04-06 16:55:00|7587.2|7585.2|7586.9|7584.9|7587.7|7585.7|7585.7|7583.7|175
1649264400000|2022-04-06 17:00:00|7587.2|7585.2|7584.9|7582.9|7587.2|7585.2|7583.4|7581.4|133
1649264700000|2022-04-06 17:05:00|7584.7|7582.7|7586.7|7584.7|7588.9|7586.9|7584.4|7582.4|129
1649265000000|2022-04-06 17:10:00|7586.4|7584.4|7588.7|7586.7|7589.2|7587.2|7586.4|7584.4|118
1649265300000|2022-04-06 17:15:00|7588.4|7586.4|7584.7|7582.7|7590.9|7588.9|7583.9|7581.9|196
1649265600000|2022-04-06 17:20:00|7584.4|7582.4|7592.7|7590.7|7592.7|7590.7|7583.4|7581.4|241
1649265900000|2022-04-06 17:25:00|7592.4|7590.4|7593.7|7591.7|7593.7|7591.7|7589.9|7587.9|147
1649266200000|2022-04-06 17:30:00|7593.4|7591.4|7594.9|7592.9|7596.9|7594.9|7590.4|7588.4|156
1649266500000|2022-04-06 17:35:00|7595.2|7593.2|7594.9|7592.9|7596.4|7594.4|7590.7|7588.7|133
1649266800000|2022-04-06 17:40:00|7595.2|7593.2|7595.4|7593.4|7598.9|7596.9|7593.7|7591.7|255
1649267100000|2022-04-06 17:45:00|7595.2|7593.2|7596.9|7594.9|7597.4|7595.4|7590.2|7588.2|237
1649267400000|2022-04-06 17:50:00|7596.7|7594.7|7593.9|7591.9|7599.4|7597.4|7593.7|7591.7|278
1649267700000|2022-04-06 17:55:00|7594.2|7592.2|7587.4|7585.4|7594.2|7592.2|7587.4|7585.4|168
1649268000000|2022-04-06 18:00:00|7587.9|7585.9|7595.2|7593.2|7606.4|7604.4|7583.9|7581.9|418
1649268300000|2022-04-06 18:05:00|7595.4|7593.4|7581.9|7579.9|7595.4|7593.4|7579.9|7577.9|254
1649268600000|2022-04-06 18:10:00|7581.4|7579.4|7570.9|7568.9|7582.7|7580.7|7569.9|7567.9|379
1649268900000|2022-04-06 18:15:00|7570.4|7568.4|7569.4|7567.4|7570.9|7568.9|7564.9|7562.9|314
1649269200000|2022-04-06 18:20:00|7568.9|7566.9|7572.7|7570.7|7575.4|7573.4|7566.7|7564.7|223
1649269500000|2022-04-06 18:25:00|7572.9|7570.9|7574.2|7572.2|7579.7|7577.7|7569.4|7567.4|209
1649269800000|2022-04-06 18:30:00|7573.9|7571.9|7594.9|7592.9|7600.4|7598.4|7573.9|7571.9|352
1649270100000|2022-04-06 18:35:00|7594.4|7592.4|7593.2|7591.2|7601.4|7599.4|7588.7|7586.7|401
1649270400000|2022-04-06 18:40:00|7592.9|7590.9|7597.4|7595.4|7600.4|7598.4|7589.9|7587.9|180
1649270700000|2022-04-06 18:45:00|7596.9|7594.9|7593.4|7591.4|7602.2|7600.2|7592.2|7590.2|221
1649271000000|2022-04-06 18:50:00|7593.2|7591.2|7600.4|7598.4|7602.2|7600.2|7592.9|7590.9|258
1649271300000|2022-04-06 18:55:00|7601.2|7599.2|7604.7|7602.7|7605.4|7603.4|7600.4|7598.4|384
1649271600000|2022-04-06 19:00:00|7605.2|7603.2|7608.9|7606.9|7611.2|7609.2|7604.9|7602.9|464
1649271900000|2022-04-06 19:05:00|7609.2|7607.2|7601.4|7599.4|7609.2|7607.2|7597.9|7595.9|242
1649272200000|2022-04-06 19:10:00|7601.7|7599.7|7601.9|7599.9|7605.9|7603.9|7598.9|7596.9|231
1649272500000|2022-04-06 19:15:00|7602.2|7600.2|7592.7|7590.7|7605.7|7603.7|7592.4|7590.4|323
1649272800000|2022-04-06 19:20:00|7592.4|7590.4|7582.7|7580.7|7594.2|7592.2|7582.2|7580.2|269
1649273100000|2022-04-06 19:25:00|7583.2|7581.2|7578.2|7576.2|7585.4|7583.4|7577.9|7575.9|337
1649273400000|2022-04-06 19:30:00|7577.9|7575.9|7575.9|7573.9|7582.4|7580.4|7574.7|7572.7|389
1649273700000|2022-04-06 19:35:00|7576.2|7574.2|7586.4|7584.4|7587.9|7585.9|7574.4|7572.4|210
1649274000000|2022-04-06 19:40:00|7586.2|7584.2|7587.4|7585.4|7590.2|7588.2|7581.7|7579.7|171
1649274300000|2022-04-06 19:45:00|7586.4|7584.4|7592.9|7590.9|7599.4|7597.4|7584.4|7582.4|219
1649274600000|2022-04-06 19:50:00|7595.4|7593.4|7590.7|7588.7|7599.4|7597.4|7590.2|7588.2|540
1649274900000|2022-04-06 19:55:00|7590.4|7588.4|7589.3|7585.3|7599.4|7597.4|7581.2|7579.2|971
1649275200000|2022-04-06 20:00:00|7590|7586|7589.2|7585.2|7590|7586|7583.5|7579.5|0
1649275500000|2022-04-06 20:05:00|7588.8|7584.8|7589.9|7585.9|7591|7587|7588.2|7584.2|0
1649275800000|2022-04-06 20:10:00|7590.1|7586.1|7587.7|7583.7|7591.1|7587.1|7587|7583|0
1649276100000|2022-04-06 20:15:00|7588.1|7584.1|7588.6|7584.6|7589.3|7585.3|7583.7|7579.7|0
1649276400000|2022-04-06 20:20:00|7588.9|7584.9|7587.7|7583.7|7589.4|7585.4|7586.9|7582.9|0
1649276700000|2022-04-06 20:25:00|7587.8|7583.8|7588.8|7584.8|7589.4|7585.4|7587.7|7583.7|0
1649277000000|2022-04-06 20:30:00|7588.9|7584.9|7588.5|7584.5|7589.5|7585.5|7588.5|7584.5|0
1649277300000|2022-04-06 20:35:00|7589|7585|7586.7|7582.7|7589.2|7585.2|7585.2|7581.2|0
1649277600000|2022-04-06 20:40:00|7586.5|7582.5|7585.9|7581.9|7587.3|7583.3|7585.9|7581.9|0
1649277900000|2022-04-06 20:45:00|7586.6|7582.6|7587.3|7583.3|7587.6|7583.6|7585.9|7581.9|0
1649278200000|2022-04-06 20:50:00|7587.6|7583.6|7585.1|7581.1|7587.6|7583.6|7585.1|7581.1|0
1649278500000|2022-04-06 20:55:00|7585.5|7581.5|7584.9|7580.9|7585.9|7581.9|7584.7|7580.7|0
1649278800000|2022-04-06 21:00:00|7584.6|7580.6|7585.8|7581.8|7586.1|7582.1|7584.6|7580.6|0
1649279100000|2022-04-06 21:05:00|7585.9|7581.9|7586.5|7582.5|7586.5|7582.5|7585.6|7581.6|0
1649279400000|2022-04-06 21:10:00|7586.6|7582.6|7586.4|7582.4|7586.7|7582.7|7586.1|7582.1|0
1649279700000|2022-04-06 21:15:00|7586.5|7582.5|7586.3|7582.3|7586.5|7582.5|7586.1|7582.1|0
1649280000000|2022-04-06 21:20:00|7586.4|7582.4|7586.3|7582.3|7586.4|7582.4|7586.2|7582.2|0
1649280300000|2022-04-06 21:25:00|7586.4|7582.4|7586.2|7582.2|7586.5|7582.5|7586.2|7582.2|0
1649280600000|2022-04-06 21:30:00|7586.1|7582.1|7585.3|7581.3|7586.1|7582.1|7584.8|7580.8|0
1649280900000|2022-04-06 21:35:00|7585.4|7581.4|7585.3|7581.3|7585.4|7581.4|7585.2|7581.2|0
1649281200000|2022-04-06 21:40:00|7585.4|7581.4|7585.6|7581.6|7585.6|7581.6|7585.4|7581.4|0
1649281500000|2022-04-06 21:45:00|7585.7|7581.7|7586.1|7582.1|7586.1|7582.1|7585.5|7581.5|0
1649281800000|2022-04-06 21:50:00|7585.7|7581.7|7585.8|7581.8|7585.9|7581.9|7585.6|7581.6|0
1649282100000|2022-04-06 21:55:00|7585.7|7581.7|7585.9|7581.9|7585.9|7581.9|7585.5|7581.5|0
1649282400000|2022-04-06 22:00:00|7585|7581|7588.9|7584.9|7589.2|7585.2|7585|7581|0
1649282700000|2022-04-06 22:05:00|7589.2|7585.2|7590.5|7586.5|7591.2|7587.2|7588.5|7584.5|0
1649283000000|2022-04-06 22:10:00|7590.9|7586.9|7590.6|7586.6|7591.2|7587.2|7590|7586|0
1649283300000|2022-04-06 22:15:00|7591.3|7587.3|7589.4|7585.4|7592.1|7588.1|7589.4|7585.4|0
1649283600000|2022-04-06 22:20:00|7589.7|7585.7|7589.4|7585.4|7590|7586|7589|7585|0
1649283900000|2022-04-06 22:25:00|7589.7|7585.7|7588.8|7584.8|7589.7|7585.7|7588.3|7584.3|0
1649284200000|2022-04-06 22:30:00|7588.9|7584.9|7590.7|7586.7|7591.2|7587.2|7588.9|7584.9|0
1649284500000|2022-04-06 22:35:00|7590.9|7586.9|7590|7586|7591|7587|7589.7|7585.7|0
1649284800000|2022-04-06 22:40:00|7590.2|7586.2|7590.3|7586.3|7590.7|7586.7|7587.6|7583.6|0
1649285100000|2022-04-06 22:45:00|7590.4|7586.4|7589.3|7585.3|7590.6|7586.6|7589.3|7585.3|0
1649285400000|2022-04-06 22:50:00|7588.9|7584.9|7587.4|7583.4|7589.4|7585.4|7586.4|7582.4|0
1649285700000|2022-04-06 22:55:00|7587.1|7583.1|7588.1|7584.1|7588.8|7584.8|7587.1|7583.1|0
1649286000000|2022-04-06 23:00:00|7587.9|7583.9|7586|7582|7589.1|7585.1|7586|7582|0
1649286300000|2022-04-06 23:05:00|7585.6|7581.6|7586|7582|7586.3|7582.3|7585|7581|0
1649286600000|2022-04-06 23:10:00|7585.6|7581.6|7585.6|7581.6|7586.6|7582.6|7585|7581|0
1649286900000|2022-04-06 23:15:00|7586|7582|7586|7582|7586.5|7582.5|7585.6|7581.6|0
1649287200000|2022-04-06 23:20:00|7586.1|7582.1|7586.8|7582.8|7587.4|7583.4|7585.9|7581.9|0
1649287500000|2022-04-06 23:25:00|7586.4|7582.4|7586.4|7582.4|7586.8|7582.8|7585.7|7581.7|0
1649287800000|2022-04-06 23:30:00|7586.1|7582.1|7582.6|7578.6|7586.9|7582.9|7581.5|7577.5|0
1649288100000|2022-04-06 23:35:00|7582.2|7578.2|7578.1|7574.1|7582.6|7578.6|7576.7|7572.7|0
1649288400000|2022-04-06 23:40:00|7578.3|7574.3|7579.2|7575.2|7579.9|7575.9|7577.6|7573.6|0
1649288700000|2022-04-06 23:45:00|7579|7575|7577.7|7573.7|7579.7|7575.7|7577.7|7573.7|0
1649289000000|2022-04-06 23:50:00|7577.4|7573.4|7575|7571|7578|7574|7573.3|7569.3|0
1649289300000|2022-04-06 23:55:00|7574.8|7570.8|7573.3|7569.3|7575|7571|7571.6|7567.6|0
1649289600000|2022-04-07 00:00:00|7572.3|7568.3|7573.4|7570.4|7574.2|7571.2|7565.2|7562.2|78
1649289900000|2022-04-07 00:05:00|7574.2|7571.2|7572.7|7569.7|7574.7|7571.7|7572.7|7569.7|38
1649290200000|2022-04-07 00:10:00|7571.9|7568.9|7569.7|7566.7|7574.7|7571.7|7569.4|7566.4|68
1649290500000|2022-04-07 00:15:00|7569.2|7566.2|7563.7|7560.7|7571.7|7568.7|7562.9|7559.9|164
1649290800000|2022-04-07 00:20:00|7563.4|7560.4|7566.9|7563.9|7567.4|7564.4|7562.7|7559.7|48
1649291100000|2022-04-07 00:25:00|7566.7|7563.7|7566.2|7563.2|7566.9|7563.9|7562.4|7559.4|20
1649291400000|2022-04-07 00:30:00|7566.4|7563.4|7563.7|7560.7|7566.4|7563.4|7560.7|7557.7|34
1649291700000|2022-04-07 00:35:00|7563.4|7560.4|7564.2|7561.2|7564.2|7561.2|7560.4|7557.4|21
1649292000000|2022-04-07 00:40:00|7564.7|7561.7|7569.7|7566.7|7570.2|7567.2|7563.9|7560.9|38
1649292300000|2022-04-07 00:45:00|7569.4|7566.4|7565.9|7562.9|7569.4|7566.4|7564.4|7561.4|29
1649292600000|2022-04-07 00:50:00|7565.7|7562.7|7568.9|7565.9|7568.9|7565.9|7565.2|7562.2|19
1649292900000|2022-04-07 00:55:00|7568.2|7565.2|7568.9|7565.9|7569.2|7566.2|7566.7|7563.7|26
1649293200000|2022-04-07 01:00:00|7569.7|7566.7|7567.9|7564.9|7569.7|7566.7|7565.7|7562.7|27
1649293500000|2022-04-07 01:05:00|7567.2|7564.2|7575.4|7572.4|7575.4|7572.4|7567.2|7564.2|23
1649293800000|2022-04-07 01:10:00|7575.7|7572.7|7575.7|7572.7|7576.2|7573.2|7573.2|7570.2|22
1649294100000|2022-04-07 01:15:00|7575.9|7572.9|7575.7|7572.7|7577.9|7574.9|7575.2|7572.2|11
1649294400000|2022-04-07 01:20:00|7575.9|7572.9|7573.2|7570.2|7576.9|7573.9|7572.7|7569.7|16
1649294700000|2022-04-07 01:25:00|7572.9|7569.9|7570.4|7567.4|7572.9|7569.9|7569.4|7566.4|17
1649295000000|2022-04-07 01:30:00|7569.9|7566.9|7573.9|7570.9|7574.4|7571.4|7569.2|7566.2|30
1649295300000|2022-04-07 01:35:00|7574.2|7571.2|7575.7|7572.7|7576.7|7573.7|7573.4|7570.4|22
1649295600000|2022-04-07 01:40:00|7575.9|7572.9|7582.7|7579.7|7582.7|7579.7|7575.7|7572.7|25
1649295900000|2022-04-07 01:45:00|7583.2|7580.2|7582.4|7579.4|7585.9|7582.9|7581.9|7578.9|62
1649296200000|2022-04-07 01:50:00|7582.7|7579.7|7579.4|7576.4|7582.9|7579.9|7577.9|7574.9|18
1649296500000|2022-04-07 01:55:00|7579.7|7576.7|7576.2|7573.2|7580.7|7577.7|7576.2|7573.2|8
1649296800000|2022-04-07 02:00:00|7576.4|7573.4|7574.7|7571.7|7576.9|7573.9|7573.9|7570.9|18
1649297100000|2022-04-07 02:05:00|7574.9|7571.9|7574.2|7571.2|7575.9|7572.9|7573.7|7570.7|1
1649297400000|2022-04-07 02:10:00|7574.4|7571.4|7575.2|7572.2|7576.7|7573.7|7574.4|7571.4|5
1649297700000|2022-04-07 02:15:00|7574.9|7571.9|7572.7|7569.7|7575.2|7572.2|7571.7|7568.7|16
1649298000000|2022-04-07 02:20:00|7572.4|7569.4|7573.9|7570.9|7574.2|7571.2|7572.4|7569.4|5
1649298300000|2022-04-07 02:25:00|7574.2|7571.2|7574.2|7571.2|7575.2|7572.2|7573.7|7570.7|2
1649298600000|2022-04-07 02:30:00|7573.9|7570.9|7576.2|7573.2|7578.4|7575.4|7573.9|7570.9|4
1649298900000|2022-04-07 02:35:00|7575.9|7572.9|7572.2|7569.2|7575.9|7572.9|7571.9|7568.9|19
1649299200000|2022-04-07 02:40:00|7571.9|7568.9|7572.7|7569.7|7573.7|7570.7|7571.4|7568.4|11
1649299500000|2022-04-07 02:45:00|7573.2|7570.2|7571.9|7568.9|7573.2|7570.2|7571.4|7568.4|4
1649299800000|2022-04-07 02:50:00|7572.2|7569.2|7572.2|7569.2|7574.4|7571.4|7571.9|7568.9|3
1649300100000|2022-04-07 02:55:00|7572.4|7569.4|7572.7|7569.7|7574.2|7571.2|7572.2|7569.2|13
1649300400000|2022-04-07 03:00:00|7572.9|7569.9|7572.9|7569.9|7574.2|7571.2|7572.4|7569.4|6
1649300700000|2022-04-07 03:05:00|7573.2|7570.2|7574.2|7571.2|7574.7|7571.7|7571.9|7568.9|13
1649301000000|2022-04-07 03:10:00|7573.9|7570.9|7573.2|7570.2|7574.2|7571.2|7572.4|7569.4|12
1649301300000|2022-04-07 03:15:00|7572.9|7569.9|7571.7|7568.7|7572.9|7569.9|7571.2|7568.2|28
1649301600000|2022-04-07 03:20:00|7572.2|7569.2|7571.9|7568.9|7572.7|7569.7|7571.7|7568.7|6
1649301900000|2022-04-07 03:25:00|7571.4|7568.4|7570.2|7567.2|7572.2|7569.2|7569.4|7566.4|15
1649302200000|2022-04-07 03:30:00|7569.9|7566.9|7569.9|7566.9|7570.7|7567.7|7568.4|7565.4|19
1649302500000|2022-04-07 03:35:00|7570.2|7567.2|7568.9|7565.9|7570.7|7567.7|7568.7|7565.7|22
1649302800000|2022-04-07 03:40:00|7568.7|7565.7|7568.4|7565.4|7569.4|7566.4|7568.2|7565.2|20
1649303100000|2022-04-07 03:45:00|7568.7|7565.7|7570.4|7567.4|7570.7|7567.7|7568.7|7565.7|14
1649303400000|2022-04-07 03:50:00|7570.7|7567.7|7567.7|7564.7|7570.7|7567.7|7567.7|7564.7|17
1649303700000|2022-04-07 03:55:00|7567.9|7564.9|7564.7|7561.7|7567.9|7564.9|7564.4|7561.4|32
1649304000000|2022-04-07 04:00:00|7565.2|7562.2|7567.2|7564.2|7567.4|7564.4|7564.2|7561.2|38
1649304300000|2022-04-07 04:05:00|7566.9|7563.9|7565.9|7562.9|7567.4|7564.4|7565.4|7562.4|29
1649304600000|2022-04-07 04:10:00|7566.2|7563.2|7565.9|7562.9|7566.7|7563.7|7564.9|7561.9|34
1649304900000|2022-04-07 04:15:00|7565.7|7562.7|7565.9|7562.9|7566.7|7563.7|7565.2|7562.2|20
1649305200000|2022-04-07 04:20:00|7566.2|7563.2|7565.2|7562.2|7566.7|7563.7|7564.4|7561.4|11
1649305500000|2022-04-07 04:25:00|7564.9|7561.9|7567.2|7564.2|7567.2|7564.2|7562.2|7559.2|30
1649305800000|2022-04-07 04:30:00|7567.4|7564.4|7567.2|7564.2|7570.4|7567.4|7566.9|7563.9|42
1649306100000|2022-04-07 04:35:00|7567.4|7564.4|7566.9|7563.9|7568.2|7565.2|7566.7|7563.7|11
1649306400000|2022-04-07 04:40:00|7566.7|7563.7|7567.4|7564.4|7567.4|7564.4|7566.2|7563.2|6
1649306700000|2022-04-07 04:45:00|7567.7|7564.7|7568.4|7565.4|7568.7|7565.7|7565.2|7562.2|15
1649307000000|2022-04-07 04:50:00|7568.7|7565.7|7567.4|7564.4|7569.9|7566.9|7566.2|7563.2|48
1649307300000|2022-04-07 04:55:00|7567.2|7564.2|7565.2|7562.2|7567.2|7564.2|7564.4|7561.4|47
1649307600000|2022-04-07 05:00:00|7564.9|7561.9|7561.7|7558.7|7566.9|7563.9|7560.7|7557.7|82
1649307900000|2022-04-07 05:05:00|7561.4|7558.4|7565.2|7562.2|7565.2|7562.2|7560.2|7557.2|25
1649308200000|2022-04-07 05:10:00|7565.4|7562.4|7566.7|7563.7|7567.4|7564.4|7563.2|7560.2|23
1649308500000|2022-04-07 05:15:00|7566.9|7563.9|7564.9|7561.9|7568.2|7565.2|7563.7|7560.7|37
1649308800000|2022-04-07 05:20:00|7565.2|7562.2|7560.9|7557.9|7566.7|7563.7|7559.2|7556.2|50
1649309100000|2022-04-07 05:25:00|7559.9|7556.9|7560.4|7557.4|7561.7|7558.7|7558.2|7555.2|60
1649309400000|2022-04-07 05:30:00|7561.2|7558.2|7562.2|7559.2|7564.4|7561.4|7559.7|7556.7|34
1649309700000|2022-04-07 05:35:00|7562.7|7559.7|7566.9|7563.9|7567.4|7564.4|7561.7|7558.7|31
1649310000000|2022-04-07 05:40:00|7566.7|7563.7|7566.9|7563.9|7568.9|7565.9|7566.4|7563.4|33
1649310300000|2022-04-07 05:45:00|7567.7|7564.7|7572.7|7569.7|7573.4|7570.4|7567.7|7564.7|54
1649310600000|2022-04-07 05:50:00|7572.4|7569.4|7573.7|7570.7|7574.9|7571.9|7571.2|7568.2|69
1649310900000|2022-04-07 05:55:00|7574.4|7571.4|7570.9|7567.9|7574.9|7571.9|7569.9|7566.9|60
1649311200000|2022-04-07 06:00:00|7567.7|7564.7|7564.7|7562.7|7568.4|7565.9|7561.4|7559.4|274
1649311500000|2022-04-07 06:05:00|7564.2|7562.2|7569.9|7567.9|7572.4|7570.4|7561.9|7559.9|223
1649311800000|2022-04-07 06:10:00|7570.4|7568.4|7572.4|7570.4|7574.9|7572.9|7569.7|7567.7|180
1649312100000|2022-04-07 06:15:00|7572.7|7570.7|7578.9|7576.9|7580.2|7578.2|7572.7|7570.7|237
1649312400000|2022-04-07 06:20:00|7578.7|7576.7|7581.4|7579.4|7582.2|7580.2|7575.4|7573.4|166
1649312700000|2022-04-07 06:25:00|7581.2|7579.2|7589.9|7587.9|7591.4|7589.4|7580.4|7578.4|319
1649313000000|2022-04-07 06:30:00|7589.4|7587.4|7578.4|7576.4|7590.7|7588.7|7575.9|7573.9|596
1649313300000|2022-04-07 06:35:00|7577.9|7575.9|7582.7|7580.7|7583.2|7581.2|7575.9|7573.9|130
1649313600000|2022-04-07 06:40:00|7582.9|7580.9|7588.9|7586.9|7590.4|7588.4|7582.2|7580.2|202
1649313900000|2022-04-07 06:45:00|7588.7|7586.7|7587.2|7585.2|7591.9|7589.9|7586.9|7584.9|190
1649314200000|2022-04-07 06:50:00|7586.4|7584.4|7587.2|7585.2|7590.4|7588.4|7584.9|7582.9|125
1649314500000|2022-04-07 06:55:00|7586.7|7584.7|7585.4|7583.4|7593.4|7591.4|7584.4|7582.4|338
1649314800000|2022-04-07 07:00:00|7584.9|7583.9|7577.4|7576.4|7592.4|7591.4|7571.4|7570.4|2181
1649315100000|2022-04-07 07:05:00|7578.4|7577.4|7574.4|7573.4|7583.7|7582.7|7572.4|7571.4|1164
1649315400000|2022-04-07 07:10:00|7574.7|7573.7|7576.9|7575.9|7581.4|7580.4|7569.2|7568.2|1401
1649315700000|2022-04-07 07:15:00|7576.7|7575.7|7579.9|7578.9|7582.9|7581.9|7573.2|7572.2|926
1649316000000|2022-04-07 07:20:00|7579.7|7578.7|7578.7|7577.7|7581.9|7580.9|7572.9|7571.9|850
1649316300000|2022-04-07 07:25:00|7578.4|7577.4|7574.9|7573.9|7581.7|7580.7|7572.4|7571.4|720
1649316600000|2022-04-07 07:30:00|7575.2|7574.2|7568.2|7567.2|7575.2|7574.2|7565.2|7564.2|1319
1649316900000|2022-04-07 07:35:00|7568.7|7567.7|7569.4|7568.4|7571.9|7570.9|7565.2|7564.2|627
1649317200000|2022-04-07 07:40:00|7570.4|7569.4|7560.4|7559.4|7572.9|7571.9|7555.2|7554.2|863
1649317500000|2022-04-07 07:45:00|7560.7|7559.7|7561.2|7560.2|7563.7|7562.7|7558.2|7557.2|629
1649317800000|2022-04-07 07:50:00|7561.4|7560.4|7559.4|7558.4|7565.2|7564.2|7559.4|7558.4|568
1649318100000|2022-04-07 07:55:00|7559.9|7558.9|7557.4|7556.4|7559.9|7558.9|7551.4|7550.4|522
1649318400000|2022-04-07 08:00:00|7557.7|7556.7|7553.2|7552.2|7563.4|7562.4|7553.2|7552.2|605
1649318700000|2022-04-07 08:05:00|7553.4|7552.4|7557.2|7556.2|7557.9|7556.9|7551.7|7550.7|659
1649319000000|2022-04-07 08:10:00|7556.9|7555.9|7544.9|7543.9|7557.7|7556.7|7543.7|7542.7|715
1649319300000|2022-04-07 08:15:00|7545.2|7544.2|7547.9|7546.9|7549.7|7548.7|7543.4|7542.4|746
1649319600000|2022-04-07 08:20:00|7547.7|7546.7|7559.4|7558.4|7560.2|7559.2|7547.7|7546.7|513
1649319900000|2022-04-07 08:25:00|7559.2|7558.2|7563.4|7562.4|7565.2|7564.2|7557.7|7556.7|328
1649320200000|2022-04-07 08:30:00|7563.2|7562.2|7561.9|7560.9|7565.7|7564.7|7561.2|7560.2|349
1649320500000|2022-04-07 08:35:00|7562.2|7561.2|7555.7|7554.7|7562.9|7561.9|7555.4|7554.4|462
1649320800000|2022-04-07 08:40:00|7555.9|7554.9|7561.2|7560.2|7562.4|7561.4|7554.4|7553.4|296
1649321100000|2022-04-07 08:45:00|7560.9|7559.9|7564.2|7563.2|7564.2|7563.2|7560.2|7559.2|199
1649321400000|2022-04-07 08:50:00|7563.9|7562.9|7570.7|7569.7|7570.9|7569.9|7563.9|7562.9|229
1649321700000|2022-04-07 08:55:00|7570.4|7569.4|7576.9|7575.9|7577.7|7576.7|7569.2|7568.2|457
1649322000000|2022-04-07 09:00:00|7577.2|7576.2|7574.9|7573.9|7582.2|7581.2|7573.9|7572.9|492
1649322300000|2022-04-07 09:05:00|7575.2|7574.2|7574.7|7573.7|7579.7|7578.7|7573.2|7572.2|449
1649322600000|2022-04-07 09:10:00|7574.9|7573.9|7572.9|7571.9|7574.9|7573.9|7571.4|7570.4|294
1649322900000|2022-04-07 09:15:00|7573.2|7572.2|7572.2|7571.2|7574.4|7573.4|7569.4|7568.4|332
1649323200000|2022-04-07 09:20:00|7572.4|7571.4|7579.4|7578.4|7581.7|7580.7|7571.7|7570.7|342
1649323500000|2022-04-07 09:25:00|7579.7|7578.7|7579.4|7578.4|7580.2|7579.2|7576.2|7575.2|282
1649323800000|2022-04-07 09:30:00|7579.7|7578.7|7575.7|7574.7|7579.7|7578.7|7574.7|7573.7|286
1649324100000|2022-04-07 09:35:00|7575.4|7574.4|7576.4|7575.4|7578.2|7577.2|7573.7|7572.7|279
1649324400000|2022-04-07 09:40:00|7576.7|7575.7|7572.7|7571.7|7577.9|7576.9|7571.9|7570.9|310
1649324700000|2022-04-07 09:45:00|7572.9|7571.9|7573.4|7572.4|7573.9|7572.9|7568.9|7567.9|217
1649325000000|2022-04-07 09:50:00|7572.9|7571.9|7576.7|7575.7|7577.9|7576.9|7572.2|7571.2|195
1649325300000|2022-04-07 09:55:00|7576.9|7575.9|7580.9|7579.9|7581.4|7580.4|7575.2|7574.2|227
1649325600000|2022-04-07 10:00:00|7580.7|7579.7|7576.9|7575.9|7581.7|7580.7|7576.7|7575.7|438
1649325900000|2022-04-07 10:05:00|7577.2|7576.2|7577.4|7576.4|7579.9|7578.9|7576.4|7575.4|275
1649326200000|2022-04-07 10:10:00|7577.7|7576.7|7580.2|7579.2|7580.4|7579.4|7576.2|7575.2|249
1649326500000|2022-04-07 10:15:00|7579.9|7578.9|7580.2|7579.2|7582.4|7581.4|7578.7|7577.7|201
1649326800000|2022-04-07 10:20:00|7579.9|7578.9|7585.2|7584.2|7586.9|7585.9|7579.9|7578.9|394
1649327100000|2022-04-07 10:25:00|7585.4|7584.4|7586.2|7585.2|7586.7|7585.7|7583.4|7582.4|249
1649327400000|2022-04-07 10:30:00|7586.4|7585.4|7585.2|7584.2|7586.4|7585.4|7582.4|7581.4|429
1649327700000|2022-04-07 10:35:00|7584.9|7583.9|7589.9|7588.9|7590.4|7589.4|7584.7|7583.7|345
1649328000000|2022-04-07 10:40:00|7589.7|7588.7|7587.2|7586.2|7590.2|7589.2|7586.2|7585.2|203
1649328300000|2022-04-07 10:45:00|7587.4|7586.4|7585.9|7584.9|7588.7|7587.7|7585.7|7584.7|216
1649328600000|2022-04-07 10:50:00|7586.4|7585.4|7586.2|7585.2|7587.2|7586.2|7585.2|7584.2|204
1649328900000|2022-04-07 10:55:00|7585.9|7584.9|7583.7|7582.7|7586.7|7585.7|7583.7|7582.7|265
1649329200000|2022-04-07 11:00:00|7583.2|7582.2|7582.2|7581.2|7584.7|7583.7|7580.7|7579.7|337
1649329500000|2022-04-07 11:05:00|7582.7|7581.7|7581.7|7580.7|7604.9|7603.9|7572.4|7571.4|2463
1649329800000|2022-04-07 11:10:00|7582.4|7581.4|7587.4|7586.4|7591.4|7590.4|7577.4|7576.4|1139
1649330100000|2022-04-07 11:15:00|7588.2|7587.2|7581.7|7580.7|7588.4|7587.4|7580.9|7579.9|357
1649330400000|2022-04-07 11:20:00|7581.9|7580.9|7581.7|7580.7|7585.7|7584.7|7580.9|7579.9|233
1649330700000|2022-04-07 11:25:00|7581.9|7580.9|7577.4|7576.4|7581.9|7580.9|7577.2|7576.2|155
1649331000000|2022-04-07 11:30:00|7577.2|7576.2|7576.7|7575.7|7579.4|7578.4|7575.4|7574.4|248
1649331300000|2022-04-07 11:35:00|7576.9|7575.9|7578.4|7577.4|7582.7|7581.7|7576.2|7575.2|290
1649331600000|2022-04-07 11:40:00|7578|7577|7582.3|7581.3|7585|7584|7577.5|7576.5|351
1649331900000|2022-04-07 11:45:00|7582.5|7581.5|7581.5|7580.5|7583.8|7582.8|7580.3|7579.3|236
1649332200000|2022-04-07 11:50:00|7582|7581|7583.5|7582.5|7583.8|7582.8|7580.8|7579.8|297
1649332500000|2022-04-07 11:55:00|7583.8|7582.8|7583.8|7582.8|7585.3|7584.3|7581|7580|235
1649332800000|2022-04-07 12:00:00|7583.5|7582.5|7579.8|7578.8|7585.8|7584.8|7579.5|7578.5|162
1649333100000|2022-04-07 12:05:00|7580|7579|7581.8|7580.8|7582.5|7581.5|7579.8|7578.8|245
1649333400000|2022-04-07 12:10:00|7582|7581|7578.3|7577.3|7582|7581|7577.5|7576.5|232
1649333700000|2022-04-07 12:15:00|7578.8|7577.8|7580.8|7579.8|7580.8|7579.8|7575.8|7574.8|283
1649334000000|2022-04-07 12:20:00|7581.3|7580.3|7578|7577|7582|7581|7576.8|7575.8|202
1649334300000|2022-04-07 12:25:00|7578.3|7577.3|7580.3|7579.3|7581.3|7580.3|7577.3|7576.3|185
1649334600000|2022-04-07 12:30:00|7580.5|7579.5|7581.3|7580.3|7581.5|7580.5|7577.8|7576.8|164
1649334900000|2022-04-07 12:35:00|7581.5|7580.5|7583.3|7582.3|7583.8|7582.8|7579.8|7578.8|184
1649335200000|2022-04-07 12:40:00|7583|7582|7581|7580|7584|7583|7581|7580|160
1649335500000|2022-04-07 12:45:00|7581.3|7580.3|7577.8|7576.8|7582.3|7581.3|7576.8|7575.8|231
1649335800000|2022-04-07 12:50:00|7578|7577|7571.8|7570.8|7579.3|7578.3|7567.8|7566.8|581
1649336100000|2022-04-07 12:55:00|7571.5|7570.5|7568.8|7567.8|7572|7571|7565.5|7564.5|480
1649336400000|2022-04-07 13:00:00|7569.3|7568.3|7565.8|7564.8|7571|7570|7565.3|7564.3|587
1649336700000|2022-04-07 13:05:00|7566|7565|7565|7564|7566.8|7565.8|7562.8|7561.8|271
1649337000000|2022-04-07 13:10:00|7565.3|7564.3|7565.5|7564.5|7567.3|7566.3|7563.5|7562.5|236
1649337300000|2022-04-07 13:15:00|7565.8|7564.8|7566|7565|7566.5|7565.5|7562|7561|324
1649337600000|2022-04-07 13:20:00|7566.3|7565.3|7570.8|7569.8|7570.8|7569.8|7563.5|7562.5|379
1649337900000|2022-04-07 13:25:00|7570.5|7569.5|7571.5|7570.5|7572.3|7571.3|7567.3|7566.3|261
1649338200000|2022-04-07 13:30:00|7571.8|7570.8|7568.8|7567.8|7576|7575|7565.8|7564.8|809
1649338500000|2022-04-07 13:35:00|7569|7568|7574.8|7573.8|7574.8|7573.8|7565.3|7564.3|623
1649338800000|2022-04-07 13:40:00|7575|7574|7575|7574|7578.8|7577.8|7572|7571|656
1649339100000|2022-04-07 13:45:00|7575.3|7574.3|7572|7571|7578.3|7577.3|7571.5|7570.5|410
1649339400000|2022-04-07 13:50:00|7571.5|7570.5|7569.5|7568.5|7575.5|7574.5|7568.8|7567.8|571
1649339700000|2022-04-07 13:55:00|7569.8|7568.8|7571.3|7570.3|7572|7571|7563.3|7562.3|497
1649340000000|2022-04-07 14:00:00|7571|7570|7557|7556|7572.8|7571.8|7556.5|7555.5|731
1649340300000|2022-04-07 14:05:00|7557.5|7556.5|7559.5|7558.5|7560.8|7559.8|7551.5|7550.5|1193
1649340600000|2022-04-07 14:10:00|7558.9|7557.9|7558.7|7557.7|7566.4|7565.4|7558.2|7557.2|767
1649340900000|2022-04-07 14:15:00|7558.4|7557.4|7562.2|7561.2|7563.7|7562.7|7553.2|7552.2|507
1649341200000|2022-04-07 14:20:00|7561.9|7560.9|7554.7|7553.7|7562.2|7561.2|7553.9|7552.9|632
1649341500000|2022-04-07 14:25:00|7554.9|7553.9|7549.9|7548.9|7556.9|7555.9|7549.2|7548.2|634
1649341800000|2022-04-07 14:30:00|7549.7|7548.7|7562.9|7561.9|7563.2|7562.2|7547.9|7546.9|1085
1649342100000|2022-04-07 14:35:00|7562.4|7561.4|7558.7|7557.7|7564.7|7563.7|7556.4|7555.4|472
1649342400000|2022-04-07 14:40:00|7558.9|7557.9|7549.7|7548.7|7559.4|7558.4|7549.7|7548.7|526
1649342700000|2022-04-07 14:45:00|7549.9|7548.9|7550.7|7549.7|7554.7|7553.7|7549.2|7548.2|468
1649343000000|2022-04-07 14:50:00|7550.9|7549.9|7549.2|7548.2|7554.2|7553.2|7548.4|7547.4|458
1649343300000|2022-04-07 14:55:00|7549.4|7548.4|7549.9|7548.9|7552.2|7551.2|7548.4|7547.4|410
1649343600000|2022-04-07 15:00:00|7549.7|7548.7|7553.7|7552.7|7556.9|7555.9|7549.4|7548.4|802
1649343900000|2022-04-07 15:05:00|7553.4|7552.4|7551.4|7550.4|7555.7|7554.7|7550.2|7549.2|636
1649344200000|2022-04-07 15:10:00|7550.9|7549.9|7554.4|7553.4|7554.4|7553.4|7550.2|7549.2|750
1649344500000|2022-04-07 15:15:00|7555.2|7554.2|7548.7|7547.7|7555.2|7554.2|7547.7|7546.7|441
1649344800000|2022-04-07 15:20:00|7548.4|7547.4|7553.4|7552.4|7553.7|7552.7|7547.7|7546.7|634
1649345100000|2022-04-07 15:25:00|7553.7|7552.7|7545.2|7543.2|7553.7|7552.7|7536.7|7535.7|3133
1649345400000|2022-04-07 15:30:00|7545.4|7543.4|7552.9|7550.9|7558.2|7556.2|7533.7|7531.7|7754
1649345700000|2022-04-07 15:35:00|7553.2|7551.2|7554.9|7552.9|7562.7|7560.7|7545.7|7543.7|2826
1649346000000|2022-04-07 15:40:00|7555.4|7553.4|7553.2|7551.2|7562.4|7560.4|7552.4|7550.4|706
1649346300000|2022-04-07 15:45:00|7552.9|7550.9|7555.9|7553.9|7561.4|7559.4|7552.4|7550.4|373
1649346600000|2022-04-07 15:50:00|7555.7|7553.7|7550.7|7548.7|7558.4|7556.4|7550.4|7548.4|720
1649346900000|2022-04-07 15:55:00|7550.9|7548.9|7558.7|7556.7|7559.2|7557.2|7550.2|7548.2|605
1649347200000|2022-04-07 16:00:00|7558.2|7556.2|7558.9|7556.9|7562.9|7560.9|7557.7|7555.7|291
1649347500000|2022-04-07 16:05:00|7559.2|7557.2|7565.9|7563.9|7566.9|7564.9|7558.9|7556.9|404
1649347800000|2022-04-07 16:10:00|7566.4|7564.4|7567.4|7565.4|7569.2|7567.2|7564.9|7562.9|297
1649348100000|2022-04-07 16:15:00|7567.2|7565.2|7566.4|7564.4|7569.2|7567.2|7564.2|7562.2|288
1649348400000|2022-04-07 16:20:00|7566.2|7564.2|7568.7|7566.7|7571.2|7569.2|7564.9|7562.9|170
1649348700000|2022-04-07 16:25:00|7568.4|7566.4|7570.4|7568.4|7571.9|7569.9|7567.2|7565.2|338
1649349000000|2022-04-07 16:30:00|7570.2|7568.2|7572.4|7570.4|7573.2|7571.2|7568.4|7566.4|286
1649349300000|2022-04-07 16:35:00|7572.2|7570.2|7567.9|7565.9|7575.2|7573.2|7567.9|7565.9|288
1649349600000|2022-04-07 16:40:00|7567.7|7565.7|7566.4|7564.4|7570.9|7568.9|7565.7|7563.7|233
1649349900000|2022-04-07 16:45:00|7567.4|7565.4|7562.4|7560.4|7568.9|7566.9|7562.4|7560.4|233
1649350200000|2022-04-07 16:50:00|7562.7|7560.7|7567.9|7565.9|7570.7|7568.7|7562.7|7560.7|123
1649350500000|2022-04-07 16:55:00|7568.9|7566.9|7572.9|7570.9|7573.2|7571.2|7568.4|7566.4|244
1649350800000|2022-04-07 17:00:00|7572.7|7570.7|7578.9|7576.9|7579.4|7577.4|7571.4|7569.4|336
1649351100000|2022-04-07 17:05:00|7579.2|7577.2|7577.7|7575.7|7580.2|7578.2|7575.9|7573.9|256
1649351400000|2022-04-07 17:10:00|7577.4|7575.4|7582.2|7580.2|7586.2|7584.2|7576.7|7574.7|286
1649351700000|2022-04-07 17:15:00|7583.4|7581.4|7583.7|7581.7|7586.2|7584.2|7580.9|7578.9|331
1649352000000|2022-04-07 17:20:00|7583.9|7581.9|7582.7|7580.7|7587.7|7585.7|7582.2|7580.2|310
1649352300000|2022-04-07 17:25:00|7583.2|7581.2|7589.7|7587.7|7591.7|7589.7|7583.2|7581.2|198
1649352600000|2022-04-07 17:30:00|7589.9|7587.9|7588.4|7586.4|7592.7|7590.7|7587.9|7585.9|204
1649352900000|2022-04-07 17:35:00|7588.2|7586.2|7583.4|7581.4|7589.9|7587.9|7583.2|7581.2|305
1649353200000|2022-04-07 17:40:00|7583.2|7581.2|7581.9|7579.9|7584.7|7582.7|7581.2|7579.2|200
1649353500000|2022-04-07 17:45:00|7581.7|7579.7|7584.2|7582.2|7586.7|7584.7|7580.9|7578.9|109
1649353800000|2022-04-07 17:50:00|7583.9|7581.9|7586.7|7584.7|7587.4|7585.4|7583.2|7581.2|119
1649354100000|2022-04-07 17:55:00|7586.2|7584.2|7595.4|7593.4|7596.9|7594.9|7585.9|7583.9|282
1649354400000|2022-04-07 18:00:00|7595.9|7593.9|7596.2|7594.2|7599.4|7597.4|7594.9|7592.9|384
1649354700000|2022-04-07 18:05:00|7595.7|7593.7|7595.9|7593.9|7596.9|7594.9|7591.7|7589.7|243
1649355000000|2022-04-07 18:10:00|7595.7|7593.7|7597.4|7595.4|7598.7|7596.7|7594.4|7592.4|238
1649355300000|2022-04-07 18:15:00|7597.7|7595.7|7591.7|7589.7|7598.4|7596.4|7590.4|7588.4|279
1649355600000|2022-04-07 18:20:00|7591.9|7589.9|7595.7|7593.7|7595.7|7593.7|7591.9|7589.9|134
1649355900000|2022-04-07 18:25:00|7595.9|7593.9|7597.2|7595.2|7602.7|7600.7|7595.7|7593.7|451
1649356200000|2022-04-07 18:30:00|7596.9|7594.9|7598.7|7596.7|7598.7|7596.7|7595.4|7593.4|165
1649356500000|2022-04-07 18:35:00|7598.9|7596.9|7601.7|7599.7|7601.9|7599.9|7596.9|7594.9|156
1649356800000|2022-04-07 18:40:00|7601.4|7599.4|7603.4|7601.4|7604.9|7602.9|7599.7|7597.7|240
1649357100000|2022-04-07 18:45:00|7603.2|7601.2|7605.9|7603.9|7608.2|7606.2|7600.9|7598.9|332
1649357400000|2022-04-07 18:50:00|7606.2|7604.2|7609.2|7607.2|7609.4|7607.4|7604.2|7602.2|393
1649357700000|2022-04-07 18:55:00|7609.4|7607.4|7614.2|7612.2|7615.2|7613.2|7608.2|7606.2|365
1649358000000|2022-04-07 19:00:00|7614.4|7612.4|7617.7|7615.7|7618.4|7616.4|7612.2|7610.2|508
1649358300000|2022-04-07 19:05:00|7617.4|7615.4|7618.2|7616.2|7621.7|7619.7|7614.7|7612.7|423
1649358600000|2022-04-07 19:10:00|7618.4|7616.4|7617.9|7615.9|7622.4|7620.4|7616.9|7614.9|334
1649358900000|2022-04-07 19:15:00|7618.2|7616.2|7618.4|7616.4|7621.2|7619.2|7615.9|7613.9|261
1649359200000|2022-04-07 19:20:00|7618.2|7616.2|7612.7|7610.7|7618.4|7616.4|7611.7|7609.7|304
1649359500000|2022-04-07 19:25:00|7612.9|7610.9|7609.2|7607.2|7613.2|7611.2|7606.4|7604.4|289
1649359800000|2022-04-07 19:30:00|7609.4|7607.4|7616.7|7614.7|7616.7|7614.7|7608.2|7606.2|193
1649360100000|2022-04-07 19:35:00|7616.4|7614.4|7618.7|7616.7|7618.7|7616.7|7614.9|7612.9|318
1649360400000|2022-04-07 19:40:00|7618.2|7616.2|7616.9|7614.9|7620.2|7618.2|7613.7|7611.7|194
1649360700000|2022-04-07 19:45:00|7616.7|7614.7|7615.4|7613.4|7619.7|7617.7|7611.9|7609.9|324
1649361000000|2022-04-07 19:50:00|7613.4|7611.4|7611.2|7609.2|7615.9|7613.9|7607.9|7605.9|479
1649361300000|2022-04-07 19:55:00|7610.9|7608.9|7615.9|7611.9|7617.2|7615.2|7606.9|7604.9|829
1649361600000|2022-04-07 20:00:00|7615.2|7611.2|7612|7608|7615.8|7611.8|7611|7607|0
1649361900000|2022-04-07 20:05:00|7612.6|7608.6|7612.8|7608.8|7613.9|7609.9|7611.3|7607.3|0
1649362200000|2022-04-07 20:10:00|7613.1|7609.1|7612.7|7608.7|7615.1|7611.1|7612|7608|0
1649362500000|2022-04-07 20:15:00|7613.1|7609.1|7610.3|7606.3|7614.6|7610.6|7609.5|7605.5|0
1649362800000|2022-04-07 20:20:00|7610|7606|7607.1|7603.1|7610.3|7606.3|7606.7|7602.7|0
1649363100000|2022-04-07 20:25:00|7607.5|7603.5|7608|7604|7608.2|7604.2|7605.5|7601.5|0
1649363400000|2022-04-07 20:30:00|7608.2|7604.2|7609.5|7605.5|7609.8|7605.8|7607.2|7603.2|0
1649363700000|2022-04-07 20:35:00|7609.8|7605.8|7610|7606|7610|7606|7608.5|7604.5|0
1649364000000|2022-04-07 20:40:00|7610.4|7606.4|7609|7605|7610.4|7606.4|7608.7|7604.7|0
1649364300000|2022-04-07 20:45:00|7609.4|7605.4|7610.3|7606.3|7610.3|7606.3|7608.3|7604.3|0
1649364600000|2022-04-07 20:50:00|7610.6|7606.6|7612.2|7608.2|7612.7|7608.7|7610.6|7606.6|0
1649364900000|2022-04-07 20:55:00|7611.8|7607.8|7609.9|7605.9|7612|7608|7609|7605|0
1649365200000|2022-04-07 21:00:00|7610|7606|7609.8|7605.8|7610.3|7606.3|7609.4|7605.4|0
1649365500000|2022-04-07 21:05:00|7610.1|7606.1|7609.2|7605.2|7610.2|7606.2|7609.2|7605.2|0
1649365800000|2022-04-07 21:10:00|7609.1|7605.1|7608.9|7604.9|7609.2|7605.2|7608.4|7604.4|0
1649366100000|2022-04-07 21:15:00|7608.8|7604.8|7608.2|7604.2|7609.1|7605.1|7608.1|7604.1|0
1649366400000|2022-04-07 21:20:00|7608.4|7604.4|7608.3|7604.3|7608.8|7604.8|7608.1|7604.1|0
1649366700000|2022-04-07 21:25:00|7608.1|7604.1|7609.1|7605.1|7610.1|7606.1|7608.1|7604.1|0
1649367000000|2022-04-07 21:30:00|7609|7605|7608.8|7604.8|7609|7605|7608.3|7604.3|0
1649367300000|2022-04-07 21:35:00|7609.1|7605.1|7608.9|7604.9|7609.3|7605.3|7608.6|7604.6|0
1649367600000|2022-04-07 21:40:00|7609.3|7605.3|7609.5|7605.5|7609.5|7605.5|7608.9|7604.9|0
1649367900000|2022-04-07 21:45:00|7609.3|7605.3|7609.6|7605.6|7609.9|7605.9|7609.3|7605.3|0
1649368200000|2022-04-07 21:50:00|7609.5|7605.5|7609.4|7605.4|7609.5|7605.5|7609.3|7605.3|0
1649368500000|2022-04-07 21:55:00|7609.3|7605.3|7608.3|7604.3|7609.4|7605.4|7608.3|7604.3|0
1649368800000|2022-04-07 22:00:00|7608.4|7604.4|7611.3|7607.3|7611.3|7607.3|7608.1|7604.1|0
1649369100000|2022-04-07 22:05:00|7611.2|7607.2|7610.6|7606.6|7611.2|7607.2|7609.5|7605.5|0
1649369400000|2022-04-07 22:10:00|7610.7|7606.7|7611.5|7607.5|7612.6|7608.6|7610.3|7606.3|0
1649369700000|2022-04-07 22:15:00|7611.7|7607.7|7610.4|7606.4|7611.8|7607.8|7610.4|7606.4|0
1649370000000|2022-04-07 22:20:00|7610.6|7606.6|7610.1|7606.1|7610.8|7606.8|7609.8|7605.8|0
1649370300000|2022-04-07 22:25:00|7609.8|7605.8|7608.4|7604.4|7609.8|7605.8|7608.2|7604.2|0
1649370600000|2022-04-07 22:30:00|7608.8|7604.8|7608.2|7604.2|7609.1|7605.1|7608.1|7604.1|0
1649370900000|2022-04-07 22:35:00|7608.6|7604.6|7608.5|7604.5|7608.9|7604.9|7608.2|7604.2|0
1649371200000|2022-04-07 22:40:00|7609.2|7605.2|7609.2|7605.2|7609.2|7605.2|7608.9|7604.9|0
1649371500000|2022-04-07 22:45:00|7608.5|7604.5|7609.1|7605.1|7609.2|7605.2|7608|7604|0
1649371800000|2022-04-07 22:50:00|7608.9|7604.9|7608.2|7604.2|7609.1|7605.1|7607.9|7603.9|0
1649372100000|2022-04-07 22:55:00|7608|7604|7609.5|7605.5|7609.5|7605.5|7608|7604|0
1649372400000|2022-04-07 23:00:00|7609.4|7605.4|7608.2|7604.2|7609.9|7605.9|7607.8|7603.8|0
1649372700000|2022-04-07 23:05:00|7608.3|7604.3|7608.9|7604.9|7609.2|7605.2|7608.3|7604.3|0
1649373000000|2022-04-07 23:10:00|7609|7605|7612.4|7608.4|7612.6|7608.6|7608.5|7604.5|0
1649373300000|2022-04-07 23:15:00|7612.2|7608.2|7610.7|7606.7|7612.4|7608.4|7610.5|7606.5|0
1649373600000|2022-04-07 23:20:00|7610.9|7606.9|7611.7|7607.7|7612.1|7608.1|7610.7|7606.7|0
1649373900000|2022-04-07 23:25:00|7612.1|7608.1|7613.5|7609.5|7614.6|7610.6|7611.7|7607.7|0
1649374200000|2022-04-07 23:30:00|7613.7|7609.7|7612.7|7608.7|7613.9|7609.9|7612.1|7608.1|0
1649374500000|2022-04-07 23:35:00|7612.8|7608.8|7613.4|7609.4|7613.4|7609.4|7612.1|7608.1|0
1649374800000|2022-04-07 23:40:00|7613.2|7609.2|7613.9|7609.9|7615|7611|7613.1|7609.1|0
1649375100000|2022-04-07 23:45:00|7613.7|7609.7|7615.3|7611.3|7615.3|7611.3|7612.9|7608.9|0
1649375400000|2022-04-07 23:50:00|7614.9|7610.9|7616.6|7612.6|7617.3|7613.3|7614.9|7610.9|0
1649375700000|2022-04-07 23:55:00|7616.9|7612.9|7615.9|7611.9|7618|7614|7615.9|7611.9|0
1649376000000|2022-04-08 00:00:00|7615.6|7611.6|7619.4|7616.4|7619.7|7616.7|7613.9|7610.2|26
1649376300000|2022-04-08 00:05:00|7619.2|7616.2|7617.9|7614.9|7619.7|7616.7|7617.9|7614.9|13
1649376600000|2022-04-08 00:10:00|7617.7|7614.7|7614.2|7611.2|7617.7|7614.7|7614.2|7611.2|33
1649376900000|2022-04-08 00:15:00|7613.7|7610.7|7608.4|7605.4|7614.2|7611.2|7607.9|7604.9|104
1649377200000|2022-04-08 00:20:00|7607.7|7604.7|7604.4|7601.4|7609.9|7606.9|7603.7|7600.7|100
1649377500000|2022-04-08 00:25:00|7603.9|7600.9|7596.4|7593.4|7605.2|7602.2|7596.4|7593.4|42
1649377800000|2022-04-08 00:30:00|7596.2|7593.2|7595.2|7592.2|7599.4|7596.4|7594.4|7591.4|27
1649378100000|2022-04-08 00:35:00|7594.9|7591.9|7596.9|7593.9|7597.7|7594.7|7594.7|7591.7|13
1649378400000|2022-04-08 00:40:00|7596.7|7593.7|7596.7|7593.7|7597.7|7594.7|7595.9|7592.9|35
1649378700000|2022-04-08 00:45:00|7596.4|7593.4|7596.7|7593.7|7598.2|7595.2|7595.9|7592.9|28
1649379000000|2022-04-08 00:50:00|7596.9|7593.9|7598.2|7595.2|7599.4|7596.4|7596.7|7593.7|18
1649379300000|2022-04-08 00:55:00|7597.7|7594.7|7599.7|7596.7|7599.7|7596.7|7595.4|7592.4|20
1649379600000|2022-04-08 01:00:00|7600.2|7597.2|7600.7|7597.7|7603.2|7600.2|7598.7|7595.7|23
1649379900000|2022-04-08 01:05:00|7600.4|7597.4|7600.4|7597.4|7602.2|7599.2|7599.9|7596.9|12
1649380200000|2022-04-08 01:10:00|7599.7|7596.7|7597.7|7594.7|7600.4|7597.4|7597.4|7594.4|8
1649380500000|2022-04-08 01:15:00|7597.4|7594.4|7596.7|7593.7|7599.4|7596.4|7595.2|7592.2|11
1649380800000|2022-04-08 01:20:00|7596.4|7593.4|7594.7|7591.7|7599.2|7596.2|7593.4|7590.4|18
1649381100000|2022-04-08 01:25:00|7595.2|7592.2|7597.2|7594.2|7597.7|7594.7|7594.9|7591.9|21
1649381400000|2022-04-08 01:30:00|7597.4|7594.4|7595.2|7592.2|7598.4|7595.4|7594.9|7591.9|19
1649381700000|2022-04-08 01:35:00|7595.4|7592.4|7594.9|7591.9|7597.2|7594.2|7592.4|7589.4|30
1649382000000|2022-04-08 01:40:00|7595.2|7592.2|7599.9|7596.9|7600.7|7597.7|7594.7|7591.7|19
1649382300000|2022-04-08 01:45:00|7600.2|7597.2|7601.4|7598.4|7601.9|7598.9|7600.2|7597.2|7
1649382600000|2022-04-08 01:50:00|7601.2|7598.2|7592.4|7589.4|7601.2|7598.2|7591.4|7588.4|123
1649382900000|2022-04-08 01:55:00|7592.7|7589.7|7592.9|7589.9|7593.9|7590.9|7592.4|7589.4|12
1649383200000|2022-04-08 02:00:00|7592.7|7589.7|7597.2|7594.2|7597.2|7594.2|7592.4|7589.4|21
1649383500000|2022-04-08 02:05:00|7597.4|7594.4|7596.2|7593.2|7597.9|7594.9|7595.4|7592.4|8
1649383800000|2022-04-08 02:10:00|7595.9|7592.9|7595.7|7592.7|7596.7|7593.7|7593.9|7590.9|9
1649384100000|2022-04-08 02:15:00|7595.9|7592.9|7595.9|7592.9|7597.9|7594.9|7593.4|7590.4|10
1649384400000|2022-04-08 02:20:00|7595.7|7592.7|7596.2|7593.2|7597.2|7594.2|7595.4|7592.4|12
1649384700000|2022-04-08 02:25:00|7596.4|7593.4|7597.9|7594.9|7597.9|7594.9|7595.7|7592.7|6
1649385000000|2022-04-08 02:30:00|7598.4|7595.4|7600.7|7597.7|7601.2|7598.2|7597.9|7594.9|13
1649385300000|2022-04-08 02:35:00|7600.4|7597.4|7599.7|7596.7|7600.4|7597.4|7598.4|7595.4|5
1649385600000|2022-04-08 02:40:00|7600.2|7597.2|7603.4|7600.4|7603.4|7600.4|7599.4|7596.4|13
1649385900000|2022-04-08 02:45:00|7604.2|7601.2|7605.4|7602.4|7607.4|7604.4|7603.9|7600.9|30
1649386200000|2022-04-08 02:50:00|7605.7|7602.7|7605.4|7602.4|7606.7|7603.7|7604.4|7601.4|11
1649386500000|2022-04-08 02:55:00|7605.9|7602.9|7607.4|7604.4|7607.7|7604.7|7605.4|7602.4|4
1649386800000|2022-04-08 03:00:00|7607.2|7604.2|7601.9|7598.9|7608.4|7605.4|7601.7|7598.7|16
1649387100000|2022-04-08 03:05:00|7601.7|7598.7|7603.2|7600.2|7603.2|7600.2|7600.7|7597.7|4
1649387400000|2022-04-08 03:10:00|7602.9|7599.9|7604.9|7601.9|7606.9|7603.9|7602.9|7599.9|11
1649387700000|2022-04-08 03:15:00|7604.7|7601.7|7604.2|7601.2|7605.9|7602.9|7603.4|7600.4|17
1649388000000|2022-04-08 03:20:00|7604.7|7601.7|7606.9|7603.9|7606.9|7603.9|7604.7|7601.7|8
1649388300000|2022-04-08 03:25:00|7605.9|7602.9|7602.4|7599.4|7605.9|7602.9|7602.4|7599.4|34
1649388600000|2022-04-08 03:30:00|7603.2|7600.2|7598.9|7595.9|7603.2|7600.2|7598.7|7595.7|84
1649388900000|2022-04-08 03:35:00|7597.4|7594.4|7598.4|7595.4|7599.9|7596.9|7597.4|7594.4|39
1649389200000|2022-04-08 03:40:00|7598.7|7595.7|7599.4|7596.4|7600.4|7597.4|7598.7|7595.7|41
1649389500000|2022-04-08 03:45:00|7598.7|7595.7|7597.4|7594.4|7599.7|7596.7|7596.9|7593.9|50
1649389800000|2022-04-08 03:50:00|7597.2|7594.2|7594.9|7591.9|7597.4|7594.4|7594.4|7591.4|18
1649390100000|2022-04-08 03:55:00|7595.2|7592.2|7594.2|7591.2|7595.4|7592.4|7592.7|7589.7|76
1649390400000|2022-04-08 04:00:00|7594.4|7591.4|7591.7|7588.7|7594.9|7591.9|7591.4|7588.4|19
1649390700000|2022-04-08 04:05:00|7591.4|7588.4|7590.9|7587.9|7592.2|7589.2|7590.4|7587.4|19
1649391000000|2022-04-08 04:10:00|7591.2|7588.2|7592.9|7589.9|7593.7|7590.7|7591.2|7588.2|13
1649391300000|2022-04-08 04:15:00|7593.2|7590.2|7591.9|7588.9|7593.4|7590.4|7591.2|7588.2|7
1649391600000|2022-04-08 04:20:00|7592.2|7589.2|7593.2|7590.2|7593.2|7590.2|7591.7|7588.7|1
1649391900000|2022-04-08 04:25:00|7593.4|7590.4|7591.4|7588.4|7594.4|7591.4|7591.4|7588.4|31
1649392200000|2022-04-08 04:30:00|7591.7|7588.7|7592.4|7589.4|7593.7|7590.7|7591.7|7588.7|15
1649392500000|2022-04-08 04:35:00|7592.9|7589.9|7593.9|7590.9|7594.2|7591.2|7592.9|7589.9|14
1649392800000|2022-04-08 04:40:00|7594.2|7591.2|7591.7|7588.7|7594.9|7591.9|7591.4|7588.4|20
1649393100000|2022-04-08 04:45:00|7591.4|7588.4|7591.4|7588.4|7591.7|7588.7|7590.4|7587.4|2
1649393400000|2022-04-08 04:50:00|7591.7|7588.7|7586.9|7583.9|7591.7|7588.7|7586.9|7583.9|68
1649393700000|2022-04-08 04:55:00|7587.7|7584.7|7588.7|7585.7|7588.7|7585.7|7586.7|7583.7|44
1649394000000|2022-04-08 05:00:00|7588.9|7585.9|7588.2|7585.2|7592.9|7589.9|7587.9|7584.9|44
1649394300000|2022-04-08 05:05:00|7587.7|7584.7|7589.4|7586.4|7589.9|7586.9|7586.2|7583.2|36
1649394600000|2022-04-08 05:10:00|7589.7|7586.7|7594.4|7591.4|7594.4|7591.4|7588.7|7585.7|51
1649394900000|2022-04-08 05:15:00|7595.4|7592.4|7596.7|7593.7|7597.7|7594.7|7594.4|7591.4|47
1649395200000|2022-04-08 05:20:00|7596.9|7593.9|7596.4|7593.4|7599.2|7596.2|7595.2|7592.2|8
1649395500000|2022-04-08 05:25:00|7596.2|7593.2|7590.9|7587.9|7596.7|7593.7|7590.9|7587.9|63
1649395800000|2022-04-08 05:30:00|7590.2|7587.2|7593.2|7590.2|7593.7|7590.7|7590.2|7587.2|26
1649396100000|2022-04-08 05:35:00|7593.4|7590.4|7592.7|7589.7|7593.7|7590.7|7591.2|7588.2|24
1649396400000|2022-04-08 05:40:00|7592.9|7589.9|7594.2|7591.2|7594.4|7591.4|7591.9|7588.9|4
1649396700000|2022-04-08 05:45:00|7594.9|7591.9|7596.4|7593.4|7596.4|7593.4|7593.9|7590.9|41
1649397000000|2022-04-08 05:50:00|7596.7|7593.7|7603.4|7600.4|7603.9|7600.9|7596.4|7593.4|59
1649397300000|2022-04-08 05:55:00|7602.4|7599.4|7603.9|7600.9|7605.4|7602.4|7602.2|7599.2|122
1649397600000|2022-04-08 06:00:00|7604.7|7601.7|7604.9|7602.9|7612.7|7610.7|7603.2|7601.2|156
1649397900000|2022-04-08 06:05:00|7605.2|7603.2|7611.7|7609.7|7611.9|7609.9|7602.9|7600.9|98
1649398200000|2022-04-08 06:10:00|7611.9|7609.9|7608.2|7606.2|7613.4|7611.4|7607.7|7605.7|202
1649398500000|2022-04-08 06:15:00|7608.4|7606.4|7607.7|7605.7|7609.4|7607.4|7606.7|7604.7|269
1649398800000|2022-04-08 06:20:00|7607.2|7605.2|7617.4|7615.4|7617.7|7615.7|7606.7|7604.7|298
1649399100000|2022-04-08 06:25:00|7617.2|7615.2|7616.4|7614.4|7622.2|7620.2|7616.4|7614.4|217
1649399400000|2022-04-08 06:30:00|7616.7|7614.7|7616.4|7614.4|7617.2|7615.2|7612.7|7610.7|177
1649399700000|2022-04-08 06:35:00|7615.9|7613.9|7611.4|7609.4|7620.4|7618.4|7610.9|7608.9|230
1649400000000|2022-04-08 06:40:00|7610.9|7608.9|7613.7|7611.7|7614.7|7612.7|7605.7|7603.7|173
1649400300000|2022-04-08 06:45:00|7612.9|7610.9|7620.4|7618.4|7620.7|7618.7|7611.9|7609.9|88
1649400600000|2022-04-08 06:50:00|7621.4|7619.4|7621.4|7619.4|7623.4|7621.4|7618.4|7616.4|210
1649400900000|2022-04-08 06:55:00|7621.7|7619.7|7621.7|7619.7|7624.7|7622.7|7618.2|7616.2|256
1649401200000|2022-04-08 07:00:00|7621.2|7619.2|7616.9|7615.9|7623.2|7622.2|7611.7|7610.7|3245
1649401500000|2022-04-08 07:05:00|7616.7|7615.7|7619.7|7618.7|7621.4|7620.4|7611.4|7610.4|1166
1649401800000|2022-04-08 07:10:00|7619.9|7618.9|7624.7|7623.7|7626.9|7625.9|7616.9|7615.9|1086
1649402100000|2022-04-08 07:15:00|7623.9|7622.9|7628.4|7627.4|7629.2|7628.2|7617.4|7616.4|833
1649402400000|2022-04-08 07:20:00|7628.7|7627.7|7634.2|7633.2|7634.2|7633.2|7626.4|7625.4|1103
1649402700000|2022-04-08 07:25:00|7633.9|7632.9|7630.9|7629.9|7634.9|7633.9|7627.2|7626.2|653
1649403000000|2022-04-08 07:30:00|7631.9|7630.9|7627.7|7626.7|7632.2|7631.2|7622.7|7621.7|986
1649403300000|2022-04-08 07:35:00|7627.4|7626.4|7633.7|7632.7|7634.4|7633.4|7626.9|7625.9|462
1649403600000|2022-04-08 07:40:00|7633.8|7632.8|7632.3|7631.3|7636.8|7635.8|7632.3|7631.3|528
1649403900000|2022-04-08 07:45:00|7632|7631|7630.5|7629.5|7632.8|7631.8|7627|7626|484
1649404200000|2022-04-08 07:50:00|7630|7629|7633.8|7632.8|7635.5|7634.5|7630|7629|451
1649404500000|2022-04-08 07:55:00|7633.5|7632.5|7637.5|7636.5|7638.8|7637.8|7633|7632|489
1649404800000|2022-04-08 08:00:00|7637.3|7636.3|7642.3|7641.3|7642.8|7641.8|7635.5|7634.5|902
1649405100000|2022-04-08 08:05:00|7642|7641|7640.3|7639.3|7642.3|7641.3|7639.3|7638.3|569
1649405400000|2022-04-08 08:10:00|7640.5|7639.5|7641|7640|7645|7644|7639.8|7638.8|611
1649405700000|2022-04-08 08:15:00|7640.8|7639.8|7640|7639|7644.5|7643.5|7639|7638|509
1649406000000|2022-04-08 08:20:00|7639.8|7638.8|7644.8|7643.8|7645.5|7644.5|7638.8|7637.8|629
1649406300000|2022-04-08 08:25:00|7644.5|7643.5|7641.5|7640.5|7645.8|7644.8|7641.5|7640.5|439
1649406600000|2022-04-08 08:30:00|7642|7641|7640.8|7639.8|7642.8|7641.8|7639.3|7638.3|466
1649406900000|2022-04-08 08:35:00|7640.5|7639.5|7639.3|7638.3|7642.3|7641.3|7638.8|7637.8|394
1649407200000|2022-04-08 08:40:00|7639|7638|7633.3|7632.3|7639|7638|7633.3|7632.3|395
1649407500000|2022-04-08 08:45:00|7633|7632|7634|7633|7634.3|7633.3|7629.8|7628.8|500
1649407800000|2022-04-08 08:50:00|7634.3|7633.3|7627.5|7626.5|7634.3|7633.3|7627.5|7626.5|396
1649408100000|2022-04-08 08:55:00|7627.3|7626.3|7625.5|7624.5|7629.3|7628.3|7625|7624|265
1649408400000|2022-04-08 09:00:00|7625.3|7624.3|7623.5|7622.5|7625.3|7624.3|7620.3|7619.3|348
1649408700000|2022-04-08 09:05:00|7623.3|7622.3|7621|7620|7625.3|7624.3|7620|7619|428
1649409000000|2022-04-08 09:10:00|7620.5|7619.5|7622.5|7621.5|7624.8|7623.8|7619.8|7618.8|307
1649409300000|2022-04-08 09:15:00|7622.3|7621.3|7627.3|7626.3|7627.3|7626.3|7621.8|7620.8|235
1649409600000|2022-04-08 09:20:00|7627.5|7626.5|7621.8|7620.8|7627.5|7626.5|7621.3|7620.3|378
1649409900000|2022-04-08 09:25:00|7621.5|7620.5|7622.8|7621.8|7624.3|7623.3|7620.8|7619.8|191
1649410200000|2022-04-08 09:30:00|7622.5|7621.5|7622.8|7621.8|7626|7625|7621.5|7620.5|315
1649410500000|2022-04-08 09:35:00|7622.5|7621.5|7624.5|7623.5|7627|7626|7620.8|7619.8|126
1649410800000|2022-04-08 09:40:00|7624|7623|7621.3|7620.3|7625.8|7624.8|7620.8|7619.8|141
1649411100000|2022-04-08 09:45:00|7621.5|7620.5|7626|7625|7626.5|7625.5|7621.3|7620.3|179
1649411400000|2022-04-08 09:50:00|7625.8|7624.8|7625.3|7624.3|7627.3|7626.3|7624.3|7623.3|108
1649411700000|2022-04-08 09:55:00|7625|7624|7626.8|7625.8|7629.3|7628.3|7624.8|7623.8|190
1649412000000|2022-04-08 10:00:00|7627|7626|7625.3|7624.3|7628.3|7627.3|7624.3|7623.3|308
1649412300000|2022-04-08 10:05:00|7625|7624|7623.8|7622.8|7626.3|7625.3|7623.3|7622.3|213
1649412600000|2022-04-08 10:10:00|7624|7623|7619|7618|7624.8|7623.8|7617.8|7616.8|373
1649412900000|2022-04-08 10:15:00|7619.3|7618.3|7614.3|7613.3|7623|7622|7613.5|7612.5|523
1649413200000|2022-04-08 10:20:00|7614.5|7613.5|7616|7615|7616.5|7615.5|7613.3|7612.3|252
1649413500000|2022-04-08 10:25:00|7615.8|7614.8|7617.5|7616.5|7618|7617|7614.8|7613.8|208
1649413800000|2022-04-08 10:30:00|7617.3|7616.3|7614.8|7613.8|7617.5|7616.5|7613.8|7612.8|370
1649414100000|2022-04-08 10:35:00|7615|7614|7618.5|7617.5|7619|7618|7613|7612|168
1649414400000|2022-04-08 10:40:00|7618.3|7617.3|7618|7617|7619.8|7618.8|7616.8|7615.8|280
1649414700000|2022-04-08 10:45:00|7618.3|7617.3|7621.3|7620.3|7623.8|7622.8|7618|7617|204
1649415000000|2022-04-08 10:50:00|7621|7620|7625.8|7624.8|7625.8|7624.8|7621|7620|214
1649415300000|2022-04-08 10:55:00|7625.5|7624.5|7627.5|7626.5|7627.5|7626.5|7623.3|7622.3|205
1649415600000|2022-04-08 11:00:00|7627|7626|7626|7625|7627|7626|7624.3|7623.3|302
1649415900000|2022-04-08 11:05:00|7626.3|7625.3|7631.5|7630.5|7632.3|7631.3|7626.3|7625.3|317
1649416200000|2022-04-08 11:10:00|7631.3|7630.3|7629.3|7628.3|7631.8|7630.8|7628.8|7627.8|297
1649416500000|2022-04-08 11:15:00|7629|7628|7628.8|7627.8|7630.3|7629.3|7627.8|7626.8|208
1649416800000|2022-04-08 11:20:00|7629|7628|7631.3|7630.3|7632|7631|7629|7628|126
1649417100000|2022-04-08 11:25:00|7631.8|7630.8|7634.5|7633.5|7634.5|7633.5|7631.3|7630.3|233
1649417400000|2022-04-08 11:30:00|7634.3|7633.3|7633.8|7632.8|7635.8|7634.8|7631.8|7630.8|223
1649417700000|2022-04-08 11:35:00|7634|7633|7633.5|7632.5|7635.5|7634.5|7633|7632|174
1649418000000|2022-04-08 11:40:00|7634.4|7633.4|7632.9|7631.9|7635.7|7634.7|7631.9|7630.9|292
1649418300000|2022-04-08 11:45:00|7632.7|7631.7|7630.2|7629.2|7632.7|7631.7|7629.9|7628.9|447
1649418600000|2022-04-08 11:50:00|7630.4|7629.4|7631.9|7630.9|7632.2|7631.2|7629.7|7628.7|216
1649418900000|2022-04-08 11:55:00|7631.7|7630.7|7629.9|7628.9|7632.2|7631.2|7629.2|7628.2|202
1649419200000|2022-04-08 12:00:00|7630.2|7629.2|7630.4|7629.4|7632.2|7631.2|7629.7|7628.7|273
1649419500000|2022-04-08 12:05:00|7630.7|7629.7|7629.7|7628.7|7631.9|7630.9|7627.4|7626.4|194
1649419800000|2022-04-08 12:10:00|7629.4|7628.4|7630.4|7629.4|7632.2|7631.2|7628.4|7627.4|207
1649420100000|2022-04-08 12:15:00|7630.7|7629.7|7631.2|7630.2|7632.9|7631.9|7630.7|7629.7|177
1649420400000|2022-04-08 12:20:00|7631.4|7630.4|7634.7|7633.7|7634.7|7633.7|7631.2|7630.2|184
1649420700000|2022-04-08 12:25:00|7634.2|7633.2|7635.4|7634.4|7637.7|7636.7|7633.7|7632.7|256
1649421000000|2022-04-08 12:30:00|7635.2|7634.2|7636.7|7635.7|7638.2|7637.2|7635.2|7634.2|371
1649421300000|2022-04-08 12:35:00|7636.4|7635.4|7631.2|7630.2|7637.2|7636.2|7631.2|7630.2|681
1649421600000|2022-04-08 12:40:00|7631.4|7630.4|7633.7|7632.7|7634.9|7633.9|7630.7|7629.7|310
1649421900000|2022-04-08 12:45:00|7633.4|7632.4|7632.7|7631.7|7635.2|7634.2|7632.7|7631.7|273
1649422200000|2022-04-08 12:50:00|7632.2|7631.2|7632.2|7631.2|7633.7|7632.7|7631.2|7630.2|356
1649422500000|2022-04-08 12:55:00|7632.4|7631.4|7624.2|7623.2|7632.4|7631.4|7624.2|7623.2|1070
1649422800000|2022-04-08 13:00:00|7624.4|7623.4|7623.2|7622.2|7626.9|7625.9|7622.2|7621.2|671
1649423100000|2022-04-08 13:05:00|7623.4|7622.4|7625.9|7624.9|7626.4|7625.4|7622.4|7621.4|334
1649423400000|2022-04-08 13:10:00|7625.7|7624.7|7623.2|7622.2|7626.2|7625.2|7622.7|7621.7|223
1649423700000|2022-04-08 13:15:00|7622.9|7621.9|7623.4|7622.4|7624.4|7623.4|7621.7|7620.7|251
1649424000000|2022-04-08 13:20:00|7622.9|7621.9|7620.7|7619.7|7625.2|7624.2|7618.7|7617.7|309
1649424300000|2022-04-08 13:25:00|7620.4|7619.4|7622.2|7621.2|7622.2|7621.2|7617.4|7616.4|390
1649424600000|2022-04-08 13:30:00|7622.4|7621.4|7633.9|7632.9|7634.7|7633.7|7622.2|7621.2|1389
1649424900000|2022-04-08 13:35:00|7634.7|7633.7|7632.9|7631.9|7638.2|7637.2|7631.7|7630.7|885
1649425200000|2022-04-08 13:40:00|7632.7|7631.7|7628.4|7627.4|7634.2|7633.2|7628.4|7627.4|506
1649425500000|2022-04-08 13:45:00|7628.7|7627.7|7629.2|7628.2|7633.7|7632.7|7627.7|7626.7|617
1649425800000|2022-04-08 13:50:00|7629.4|7628.4|7632.4|7631.4|7633.9|7632.9|7628.4|7627.4|590
1649426100000|2022-04-08 13:55:00|7631.4|7630.4|7632.2|7631.2|7637.2|7636.2|7631.4|7630.4|646
1649426400000|2022-04-08 14:00:00|7631.7|7630.7|7642.9|7641.9|7644.7|7643.7|7628.4|7627.4|1052
1649426700000|2022-04-08 14:05:00|7642.7|7641.7|7644.4|7643.4|7645.9|7644.9|7638.7|7637.7|865
1649427000000|2022-04-08 14:10:00|7644.9|7643.9|7638.2|7637.2|7645.7|7644.7|7636.2|7635.2|840
1649427300000|2022-04-08 14:15:00|7637.7|7636.7|7636.2|7635.2|7638.7|7637.7|7632.4|7631.4|605
1649427600000|2022-04-08 14:20:00|7636.4|7635.4|7633.9|7632.9|7636.9|7635.9|7632.4|7631.4|555
1649427900000|2022-04-08 14:25:00|7634.2|7633.2|7640.7|7639.7|7640.7|7639.7|7633.2|7632.2|464
1649428200000|2022-04-08 14:30:00|7639.9|7638.9|7649.2|7648.2|7650.4|7649.4|7638.9|7637.9|673
1649428500000|2022-04-08 14:35:00|7648.9|7647.9|7652.4|7651.4|7654.7|7653.7|7648.7|7647.7|559
1649428800000|2022-04-08 14:40:00|7652.7|7651.7|7646.7|7645.7|7653.2|7652.2|7643.9|7642.9|2339
1649429100000|2022-04-08 14:45:00|7646.9|7645.9|7645.2|7644.2|7650.4|7649.4|7643.4|7642.4|461
1649429400000|2022-04-08 14:50:00|7645.4|7644.4|7660.7|7659.7|7661.4|7660.4|7645.2|7644.2|890
1649429700000|2022-04-08 14:55:00|7660.9|7659.9|7666.4|7665.4|7666.7|7665.7|7657.9|7656.9|2149
1649430000000|2022-04-08 15:00:00|7666.2|7665.2|7664.2|7663.2|7671.2|7670.2|7664.2|7663.2|1290
1649430300000|2022-04-08 15:05:00|7663.9|7662.9|7663.7|7662.7|7666.2|7665.2|7661.2|7660.2|976
1649430600000|2022-04-08 15:10:00|7663.4|7662.4|7662.2|7661.2|7665.7|7664.7|7661.2|7660.2|861
1649430900000|2022-04-08 15:15:00|7662.7|7661.7|7659.4|7658.4|7662.7|7661.7|7658.7|7657.7|1086
1649431200000|2022-04-08 15:20:00|7659.7|7658.7|7663.2|7662.2|7663.2|7662.2|7659.2|7658.2|1258
1649431500000|2022-04-08 15:25:00|7662.7|7661.7|7661.2|7659.2|7665.9|7664.9|7652.2|7651.2|5723
1649431800000|2022-04-08 15:30:00|7661.4|7659.4|7669.2|7667.2|7672.4|7670.4|7658.2|7656.2|5424
1649432100000|2022-04-08 15:35:00|7669.7|7667.7|7661.2|7659.2|7670.7|7668.7|7658.7|7656.7|2177
1649432400000|2022-04-08 15:40:00|7660.4|7658.4|7663.2|7661.2|7665.7|7663.7|7660.2|7658.2|482
1649432700000|2022-04-08 15:45:00|7663.4|7661.4|7659.4|7657.4|7664.4|7662.4|7659.2|7657.2|473
1649433000000|2022-04-08 15:50:00|7659.2|7657.2|7660.7|7658.7|7664.2|7662.2|7658.7|7656.7|515
1649433300000|2022-04-08 15:55:00|7659.7|7657.7|7661.4|7659.4|7664.2|7662.2|7659.2|7657.2|276
1649433600000|2022-04-08 16:00:00|7661.2|7659.2|7664.2|7662.2|7666.2|7664.2|7661.2|7659.2|474
1649433900000|2022-04-08 16:05:00|7664.4|7662.4|7661.7|7659.7|7664.7|7662.7|7658.7|7656.7|276
1649434200000|2022-04-08 16:10:00|7661.4|7659.4|7662.9|7660.9|7664.4|7662.4|7658.9|7656.9|200
1649434500000|2022-04-08 16:15:00|7663.2|7661.2|7662.4|7660.4|7663.7|7661.7|7658.9|7656.9|182
1649434800000|2022-04-08 16:20:00|7662.7|7660.7|7665.4|7663.4|7666.2|7664.2|7661.9|7659.9|109
1649435100000|2022-04-08 16:25:00|7665.7|7663.7|7667.4|7665.4|7669.2|7667.2|7665.4|7663.4|111
1649435400000|2022-04-08 16:30:00|7667.7|7665.7|7663.2|7661.2|7667.7|7665.7|7662.9|7660.9|123
1649435700000|2022-04-08 16:35:00|7663.7|7661.7|7666.4|7664.4|7666.9|7664.9|7663.2|7661.2|70
1649436000000|2022-04-08 16:40:00|7666.7|7664.7|7669.4|7667.4|7669.7|7667.7|7665.9|7663.9|148
1649436300000|2022-04-08 16:45:00|7669.2|7667.2|7667.4|7665.4|7670.4|7668.4|7666.2|7664.2|123
1649436600000|2022-04-08 16:50:00|7667.2|7665.2|7669.2|7667.2|7670.4|7668.4|7666.7|7664.7|108
1649436900000|2022-04-08 16:55:00|7669.4|7667.4|7669.4|7667.4|7670.7|7668.7|7668.7|7666.7|100
1649437200000|2022-04-08 17:00:00|7669.2|7667.2|7671.9|7669.9|7671.9|7669.9|7668.2|7666.2|175
1649437500000|2022-04-08 17:05:00|7671.7|7669.7|7670.7|7668.7|7671.9|7669.9|7669.2|7667.2|118
1649437800000|2022-04-08 17:10:00|7670.9|7668.9|7667.4|7665.4|7671.7|7669.7|7667.2|7665.2|85
1649438100000|2022-04-08 17:15:00|7667.2|7665.2|7667.2|7665.2|7669.2|7667.2|7666.2|7664.2|68
1649438400000|2022-04-08 17:20:00|7666.9|7664.9|7666.4|7664.4|7669.2|7667.2|7665.7|7663.7|56
1649438700000|2022-04-08 17:25:00|7666.2|7664.2|7665.9|7663.9|7667.2|7665.2|7664.2|7662.2|116
1649439000000|2022-04-08 17:30:00|7666.2|7664.2|7662.7|7660.7|7666.9|7664.9|7662.7|7660.7|49
1649439300000|2022-04-08 17:35:00|7662.9|7660.9|7662.4|7660.4|7665.7|7663.7|7662.2|7660.2|126
1649439600000|2022-04-08 17:40:00|7662.2|7660.2|7661.4|7659.4|7662.9|7660.9|7659.2|7657.2|75
1649439900000|2022-04-08 17:45:00|7661.2|7659.2|7657.4|7655.4|7661.2|7659.2|7657.2|7655.2|51
1649440200000|2022-04-08 17:50:00|7656.9|7654.9|7658.7|7656.7|7659.9|7657.9|7656.4|7654.4|34
1649440500000|2022-04-08 17:55:00|7658.4|7656.4|7659.4|7657.4|7660.4|7658.4|7657.9|7655.9|23
1649440800000|2022-04-08 18:00:00|7659.2|7657.2|7657.9|7655.9|7661.2|7659.2|7656.7|7654.7|70
1649441100000|2022-04-08 18:05:00|7657.7|7655.7|7660.4|7658.4|7660.4|7658.4|7656.9|7654.9|27
1649441400000|2022-04-08 18:10:00|7660.2|7658.2|7660.9|7658.9|7660.9|7658.9|7658.9|7656.9|26
1649441700000|2022-04-08 18:15:00|7660.7|7658.7|7658.9|7656.9|7660.7|7658.7|7658.2|7656.2|24
1649442000000|2022-04-08 18:20:00|7659.2|7657.2|7656.2|7654.2|7662.7|7660.7|7656.2|7654.2|67
1649442300000|2022-04-08 18:25:00|7655.9|7653.9|7651.4|7649.4|7655.9|7653.9|7649.7|7647.7|135
1649442600000|2022-04-08 18:30:00|7651.9|7649.9|7649.2|7647.2|7651.9|7649.9|7647.9|7645.9|98
1649442900000|2022-04-08 18:35:00|7648.9|7646.9|7653.2|7651.2|7654.7|7652.7|7648.4|7646.4|81
1649443200000|2022-04-08 18:40:00|7653.4|7651.4|7653.9|7651.9|7655.2|7653.2|7652.4|7650.4|61
1649443500000|2022-04-08 18:45:00|7654.4|7652.4|7656.4|7654.4|7656.9|7654.9|7652.9|7650.9|73
1649443800000|2022-04-08 18:50:00|7656.7|7654.7|7660.9|7658.9|7661.9|7659.9|7655.4|7653.4|45
1649444100000|2022-04-08 18:55:00|7660.4|7658.4|7657.2|7655.2|7661.4|7659.4|7656.4|7654.4|53
1649444400000|2022-04-08 19:00:00|7656.4|7654.4|7655.7|7653.7|7658.9|7656.9|7655.4|7653.4|62
1649444700000|2022-04-08 19:05:00|7655.4|7653.4|7653.9|7651.9|7657.2|7655.2|7652.7|7650.7|42
1649445000000|2022-04-08 19:10:00|7653.4|7651.4|7657.9|7655.9|7661.4|7659.4|7652.2|7650.2|89
1649445300000|2022-04-08 19:15:00|7657.4|7655.4|7654.9|7652.9|7660.4|7658.4|7654.7|7652.7|35
1649445600000|2022-04-08 19:20:00|7654.4|7652.4|7655.2|7653.2|7657.4|7655.4|7652.4|7650.4|83
1649445900000|2022-04-08 19:25:00|7654.7|7652.7|7658.7|7656.7|7659.2|7657.2|7654.7|7652.7|60
1649446200000|2022-04-08 19:30:00|7658.4|7656.4|7651.2|7649.2|7660.2|7658.2|7651.2|7649.2|138
1649446500000|2022-04-08 19:35:00|7650.9|7648.9|7648.4|7646.4|7651.4|7649.4|7648.2|7646.2|123
1649446800000|2022-04-08 19:40:00|7648.9|7646.9|7652.4|7650.4|7652.7|7650.7|7647.2|7645.2|81
1649447100000|2022-04-08 19:45:00|7652.9|7650.9|7647.4|7645.4|7654.9|7652.9|7647.4|7645.4|377
1649447400000|2022-04-08 19:50:00|7647.2|7645.2|7650.7|7648.7|7651.4|7649.4|7643.9|7641.9|850
1649447700000|2022-04-08 19:55:00|7649.9|7647.9|7658.4|7654.4|7658.4|7654.9|7644.4|7642.4|826
1649448000000|2022-04-08 20:00:00|7659.7|7655.7|7657.8|7653.8|7663.6|7659.6|7657|7653|0
1649448300000|2022-04-08 20:05:00|7657.7|7653.7|7657.8|7653.8|7658.5|7654.5|7655.8|7651.8|0
1649448600000|2022-04-08 20:10:00|7658.2|7654.2|7653.8|7649.8|7658.2|7654.2|7653.8|7649.8|0
1649448900000|2022-04-08 20:15:00|7654.2|7650.2|7652.6|7648.6|7654.5|7650.5|7652.2|7648.2|0
1649449200000|2022-04-08 20:20:00|7652.2|7648.2|7655.2|7651.2|7656|7652|7651.6|7647.6|0
1649449500000|2022-04-08 20:25:00|7655.5|7651.5|7654.1|7650.1|7655.6|7651.6|7654.1|7650.1|0
1649449800000|2022-04-08 20:30:00|7654.5|7650.5|7654.6|7650.6|7655.1|7651.1|7653.5|7649.5|0
1649450100000|2022-04-08 20:35:00|7654.8|7650.8|7653.7|7649.7|7655.3|7651.3|7653.6|7649.6|0
1649450400000|2022-04-08 20:40:00|7653.4|7649.4|7653.7|7649.7|7654.4|7650.4|7652.7|7648.7|0
1649450700000|2022-04-08 20:45:00|7653.4|7649.4|7655.3|7651.3|7656.3|7652.3|7653.4|7649.4|0
1649451000000|2022-04-08 20:50:00|7655.5|7651.5|7653.4|7649.4|7655.6|7651.6|7652.2|7648.2|0
1649451300000|2022-04-08 20:55:00|7653.8|7649.8|7655.7|7651.7|7656.7|7652.7|7653.8|7649.8|0
1649628000000|2022-04-10 22:00:00|7648.7|7644.7|7674|7670|7678.8|7674.8|7648.5|7644.5|0
1649628300000|2022-04-10 22:05:00|7673.6|7669.6|7670.5|7666.5|7674.4|7670.4|7670.1|7666.1|0
1649628600000|2022-04-10 22:10:00|7670.7|7666.7|7667.5|7663.5|7671.4|7667.4|7666.5|7662.5|0
1649628900000|2022-04-10 22:15:00|7667.1|7663.1|7665.6|7661.6|7668.9|7664.9|7665.4|7661.4|0
1649629200000|2022-04-10 22:20:00|7665.7|7661.7|7658.7|7654.7|7665.7|7661.7|7658.1|7654.1|0
1649629500000|2022-04-10 22:25:00|7659.1|7655.1|7659.7|7655.7|7660.5|7656.5|7658.8|7654.8|0
1649629800000|2022-04-10 22:30:00|7660.3|7656.3|7664|7660|7664.8|7660.8|7660.1|7656.1|0
1649630100000|2022-04-10 22:35:00|7664.2|7660.2|7664.2|7660.2|7665.9|7661.9|7663.1|7659.1|0
1649630400000|2022-04-10 22:40:00|7664.4|7660.4|7664.1|7660.1|7665.4|7661.4|7664|7660|0
1649630700000|2022-04-10 22:45:00|7664.3|7660.3|7665.8|7661.8|7665.8|7661.8|7664.3|7660.3|0
1649631000000|2022-04-10 22:50:00|7665.6|7661.6|7663.2|7659.2|7666.1|7662.1|7663.2|7659.2|0
1649631300000|2022-04-10 22:55:00|7663.7|7659.7|7664.9|7660.9|7666.5|7662.5|7663.2|7659.2|0
1649631600000|2022-04-10 23:00:00|7665.3|7661.3|7665.3|7661.3|7665.8|7661.8|7662.5|7658.5|0
1649631900000|2022-04-10 23:05:00|7665.6|7661.6|7667.4|7663.4|7667.4|7663.4|7664|7660|0
1649632200000|2022-04-10 23:10:00|7667.3|7663.3|7666.3|7662.3|7667.3|7663.3|7666.1|7662.1|0
1649632500000|2022-04-10 23:15:00|7666.1|7662.1|7663.7|7659.7|7666.1|7662.1|7663.2|7659.2|0
1649632800000|2022-04-10 23:20:00|7663.2|7659.2|7659.3|7655.3|7663.2|7659.2|7658.4|7654.4|0
1649633100000|2022-04-10 23:25:00|7658.9|7654.9|7657.7|7653.7|7658.9|7654.9|7656.7|7652.7|0
1649633400000|2022-04-10 23:30:00|7658.1|7654.1|7655.9|7651.9|7658.6|7654.6|7655.7|7651.7|0
1649633700000|2022-04-10 23:35:00|7655.7|7651.7|7658.2|7654.2|7659.9|7655.9|7654.4|7650.4|0
1649634000000|2022-04-10 23:40:00|7657.4|7653.4|7657.3|7653.3|7659.1|7655.1|7656.5|7652.5|0
1649634300000|2022-04-10 23:45:00|7657.8|7653.8|7656.5|7652.5|7658.2|7654.2|7656.1|7652.1|0
1649634600000|2022-04-10 23:50:00|7656.1|7652.1|7655.1|7651.1|7656.1|7652.1|7653.5|7649.5|0
1649634900000|2022-04-10 23:55:00|7654.9|7650.9|7647.7|7643.7|7655.1|7651.1|7646.7|7642.7|0
1649635200000|2022-04-11 00:00:00|7646.5|7642.5|7638.4|7635.4|7646.5|7642.5|7638.2|7635.2|122
1649635500000|2022-04-11 00:05:00|7638.2|7635.2|7638.2|7635.2|7642.2|7639.2|7634.2|7631.2|26
1649635800000|2022-04-11 00:10:00|7638.4|7635.4|7641.2|7638.2|7642.9|7639.9|7637.7|7634.7|38
1649636100000|2022-04-11 00:15:00|7641.7|7638.7|7645.7|7642.7|7647.7|7644.7|7641.7|7638.7|110
1649636400000|2022-04-11 00:20:00|7645.9|7642.9|7647.2|7644.2|7647.2|7644.2|7643.4|7640.4|17
1649636700000|2022-04-11 00:25:00|7646.9|7643.9|7651.4|7648.4|7652.9|7649.9|7646.9|7643.9|42
1649637000000|2022-04-11 00:30:00|7651.2|7648.2|7654.9|7651.9|7655.7|7652.7|7650.9|7647.9|30
1649637300000|2022-04-11 00:35:00|7655.4|7652.4|7657.9|7654.9|7657.9|7654.9|7654.7|7651.7|58
1649637600000|2022-04-11 00:40:00|7657.7|7654.7|7657.2|7654.2|7660.2|7657.2|7657.2|7654.2|66
1649637900000|2022-04-11 00:45:00|7657.4|7654.4|7658.2|7655.2|7659.7|7656.7|7656.4|7653.4|29
1649638200000|2022-04-11 00:50:00|7658.7|7655.7|7661.7|7658.7|7662.9|7659.9|7658.4|7655.4|30
1649638500000|2022-04-11 00:55:00|7662.2|7659.2|7661.7|7658.7|7662.7|7659.7|7661.2|7658.2|20
1649638800000|2022-04-11 01:00:00|7661.4|7658.4|7660.4|7657.4|7662.7|7659.7|7659.7|7656.7|28
1649639100000|2022-04-11 01:05:00|7660.2|7657.2|7662.4|7659.4|7662.4|7659.4|7659.9|7656.9|10
1649639400000|2022-04-11 01:10:00|7661.7|7658.7|7663.4|7660.4|7664.4|7661.4|7661.4|7658.4|32
1649639700000|2022-04-11 01:15:00|7662.9|7659.9|7659.4|7656.4|7663.2|7660.2|7658.2|7655.2|27
1649640000000|2022-04-11 01:20:00|7659.2|7656.2|7659.7|7656.7|7661.7|7658.7|7658.4|7655.4|8
1649640300000|2022-04-11 01:25:00|7659.9|7656.9|7655.9|7652.9|7659.9|7656.9|7655.9|7652.9|11
1649640600000|2022-04-11 01:30:00|7655.4|7652.4|7650.7|7647.7|7656.4|7653.4|7648.2|7645.2|30
1649640900000|2022-04-11 01:35:00|7650.4|7647.4|7646.4|7643.4|7650.7|7647.7|7646.4|7643.4|57
1649641200000|2022-04-11 01:40:00|7646.2|7643.2|7643.9|7640.9|7646.2|7643.2|7642.2|7639.2|34
1649641500000|2022-04-11 01:45:00|7643.7|7640.7|7636.9|7633.9|7643.7|7640.7|7635.9|7632.9|65
1649641800000|2022-04-11 01:50:00|7636.7|7633.7|7633.2|7630.2|7637.2|7634.2|7632.7|7629.7|55
1649642100000|2022-04-11 01:55:00|7633.7|7630.7|7635.4|7632.4|7635.4|7632.4|7630.2|7627.2|39
1649642400000|2022-04-11 02:00:00|7635.2|7632.2|7634.9|7631.9|7637.4|7634.4|7634.4|7631.4|22
1649642700000|2022-04-11 02:05:00|7634.7|7631.7|7635.7|7632.7|7637.7|7634.7|7633.9|7630.9|35
1649643000000|2022-04-11 02:10:00|7635.9|7632.9|7635.2|7632.2|7636.9|7633.9|7634.2|7631.2|10
1649643300000|2022-04-11 02:15:00|7635.4|7632.4|7625.7|7622.7|7635.4|7632.4|7623.9|7620.9|94
1649643600000|2022-04-11 02:20:00|7625.4|7622.4|7627.7|7624.7|7629.4|7626.4|7625.2|7622.2|230
1649643900000|2022-04-11 02:25:00|7627.2|7624.2|7630.7|7627.7|7631.2|7628.2|7626.9|7623.9|72
1649644200000|2022-04-11 02:30:00|7630.9|7627.9|7633.2|7630.2|7634.7|7631.7|7629.4|7626.4|94
1649644500000|2022-04-11 02:35:00|7633.7|7630.7|7636.7|7633.7|7636.7|7633.7|7632.7|7629.7|111
1649644800000|2022-04-11 02:40:00|7636.2|7633.2|7637.4|7634.4|7637.4|7634.4|7634.2|7631.2|26
1649645100000|2022-04-11 02:45:00|7637.7|7634.7|7635.4|7632.4|7637.7|7634.7|7635.2|7632.2|41
1649645400000|2022-04-11 02:50:00|7635.2|7632.2|7633.2|7630.2|7635.4|7632.4|7632.9|7629.9|74
1649645700000|2022-04-11 02:55:00|7633.4|7630.4|7631.9|7628.9|7633.9|7630.9|7630.4|7627.4|59
1649646000000|2022-04-11 03:00:00|7630.7|7627.7|7636.2|7633.2|7637.4|7634.4|7630.7|7627.7|72
1649646300000|2022-04-11 03:05:00|7636.4|7633.4|7635.7|7632.7|7638.7|7635.7|7635.7|7632.7|14
1649646600000|2022-04-11 03:10:00|7635.2|7632.2|7632.4|7629.4|7635.2|7632.2|7632.4|7629.4|22
1649646900000|2022-04-11 03:15:00|7631.7|7628.7|7633.2|7630.2|7634.2|7631.2|7631.2|7628.2|19
1649647200000|2022-04-11 03:20:00|7633.7|7630.7|7633.4|7630.4|7635.2|7632.2|7632.4|7629.4|15
1649647500000|2022-04-11 03:25:00|7632.9|7629.9|7629.2|7626.2|7633.4|7630.4|7627.2|7624.2|20
1649647800000|2022-04-11 03:30:00|7628.9|7625.9|7624.7|7621.7|7629.9|7626.9|7622.4|7619.4|31
1649648100000|2022-04-11 03:35:00|7625.2|7622.2|7626.4|7623.4|7626.7|7623.7|7624.9|7621.9|17
1649648400000|2022-04-11 03:40:00|7625.9|7622.9|7624.2|7621.2|7626.7|7623.7|7623.9|7620.9|35
1649648700000|2022-04-11 03:45:00|7623.9|7620.9|7627.4|7624.4|7629.2|7626.2|7622.4|7619.4|27
1649649000000|2022-04-11 03:50:00|7627.2|7624.2|7628.2|7625.2|7628.4|7625.4|7626.2|7623.2|18
1649649300000|2022-04-11 03:55:00|7627.9|7624.9|7630.4|7627.4|7630.4|7627.4|7627.7|7624.7|23
1649649600000|2022-04-11 04:00:00|7629.7|7626.7|7630.7|7627.7|7632.2|7629.2|7629.7|7626.7|21
1649649900000|2022-04-11 04:05:00|7631.2|7628.2|7632.7|7629.7|7632.7|7629.7|7630.2|7627.2|25
1649650200000|2022-04-11 04:10:00|7632.4|7629.4|7631.4|7628.4|7632.4|7629.4|7631.4|7628.4|8
1649650500000|2022-04-11 04:15:00|7631.2|7628.2|7630.7|7627.7|7632.4|7629.4|7630.4|7627.4|22
1649650800000|2022-04-11 04:20:00|7631.2|7628.2|7631.4|7628.4|7632.4|7629.4|7631.2|7628.2|15
1649651100000|2022-04-11 04:25:00|7630.9|7627.9|7629.7|7626.7|7631.2|7628.2|7627.7|7624.7|27
1649651400000|2022-04-11 04:30:00|7629.4|7626.4|7626.4|7623.4|7629.7|7626.7|7626.4|7623.4|33
1649651700000|2022-04-11 04:35:00|7626.7|7623.7|7627.4|7624.4|7628.7|7625.7|7626.4|7623.4|17
1649652000000|2022-04-11 04:40:00|7628.4|7625.4|7628.4|7625.4|7630.2|7627.2|7627.9|7624.9|22
1649652300000|2022-04-11 04:45:00|7628.2|7625.2|7628.9|7625.9|7629.2|7626.2|7627.7|7624.7|11
1649652600000|2022-04-11 04:50:00|7628.4|7625.4|7627.2|7624.2|7628.9|7625.9|7627.2|7624.2|8
1649652900000|2022-04-11 04:55:00|7626.9|7623.9|7625.4|7622.4|7627.7|7624.7|7624.7|7621.7|35
1649653200000|2022-04-11 05:00:00|7625.7|7622.7|7625.2|7622.2|7627.9|7624.9|7624.4|7621.4|20
1649653500000|2022-04-11 05:05:00|7625.4|7622.4|7627.9|7624.9|7629.4|7626.4|7624.4|7621.4|43
1649653800000|2022-04-11 05:10:00|7628.2|7625.2|7622.9|7619.9|7628.4|7625.4|7622.7|7619.7|31
1649654100000|2022-04-11 05:15:00|7622.7|7619.7|7624.9|7621.9|7625.9|7622.9|7622.7|7619.7|114
1649654400000|2022-04-11 05:20:00|7625.2|7622.2|7620.4|7617.4|7627.9|7624.9|7619.9|7616.9|129
1649654700000|2022-04-11 05:25:00|7620.2|7617.2|7623.4|7620.4|7623.7|7620.7|7619.7|7616.7|80
1649655000000|2022-04-11 05:30:00|7623.7|7620.7|7624.4|7621.4|7628.4|7625.4|7623.7|7620.7|110
1649655300000|2022-04-11 05:35:00|7624.7|7621.7|7627.7|7624.7|7627.9|7624.9|7623.2|7620.2|64
1649655600000|2022-04-11 05:40:00|7627.4|7624.4|7628.4|7625.4|7629.9|7626.9|7626.9|7623.9|61
1649655900000|2022-04-11 05:45:00|7628.7|7625.7|7624.2|7621.2|7628.7|7625.7|7623.2|7620.2|35
1649656200000|2022-04-11 05:50:00|7623.9|7620.9|7632.9|7629.9|7633.4|7630.4|7623.7|7620.7|98
1649656500000|2022-04-11 05:55:00|7632.4|7629.4|7636.2|7633.2|7636.4|7633.4|7630.4|7627.4|86
1649656800000|2022-04-11 06:00:00|7636.9|7633.9|7641.4|7639.4|7643.4|7641.4|7635.7|7633.7|277
1649657100000|2022-04-11 06:05:00|7641.9|7639.9|7634.4|7632.4|7641.9|7639.9|7633.2|7631.2|153
1649657400000|2022-04-11 06:10:00|7633.9|7631.9|7641.4|7639.4|7644.4|7642.4|7631.4|7629.4|160
1649657700000|2022-04-11 06:15:00|7640.9|7638.9|7644.4|7642.4|7645.7|7643.7|7640.4|7638.4|314
1649658000000|2022-04-11 06:20:00|7644.2|7642.2|7652.2|7650.2|7652.2|7650.2|7642.4|7640.4|232
1649658300000|2022-04-11 06:25:00|7652.7|7650.7|7645.4|7643.4|7653.4|7651.4|7643.4|7641.4|177
1649658600000|2022-04-11 06:30:00|7645.7|7643.7|7640.9|7638.9|7646.9|7644.9|7639.9|7637.9|143
1649658900000|2022-04-11 06:35:00|7640.4|7638.4|7644.2|7642.2|7644.4|7642.4|7638.7|7636.7|84
1649659200000|2022-04-11 06:40:00|7643.9|7641.9|7645.4|7643.4|7647.7|7645.7|7641.9|7639.9|109
1649659500000|2022-04-11 06:45:00|7645.2|7643.2|7645.9|7643.9|7649.4|7647.4|7643.4|7641.4|203
1649659800000|2022-04-11 06:50:00|7646.4|7644.4|7642.9|7640.9|7646.7|7644.7|7639.4|7637.4|187
1649660100000|2022-04-11 06:55:00|7643.9|7641.9|7643.7|7641.7|7646.2|7644.2|7637.9|7635.9|411
1649660400000|2022-04-11 07:00:00|7643.2|7642.2|7643.4|7642.4|7663.4|7662.4|7642.2|7641.2|2691
1649660700000|2022-04-11 07:05:00|7643.9|7642.9|7636.7|7635.7|7648.4|7647.4|7632.2|7631.2|1693
1649661000000|2022-04-11 07:10:00|7635.4|7634.4|7623.9|7622.9|7637.4|7636.4|7620.9|7619.9|1423
1649661300000|2022-04-11 07:15:00|7623.7|7622.7|7624.4|7623.4|7632.2|7631.2|7619.9|7618.9|1178
1649661600000|2022-04-11 07:20:00|7622.9|7621.9|7632.2|7631.2|7633.4|7632.4|7622.2|7621.2|996
1649661900000|2022-04-11 07:25:00|7631.7|7630.7|7661.7|7660.7|7662.2|7661.2|7631.4|7630.4|1693
1649662200000|2022-04-11 07:30:00|7661.4|7660.4|7651.4|7650.4|7662.4|7661.4|7648.4|7647.4|1235
1649662500000|2022-04-11 07:35:00|7651.9|7650.9|7656.9|7655.9|7656.9|7655.9|7646.4|7645.4|426
1649662800000|2022-04-11 07:40:00|7656.3|7655.3|7652.3|7651.3|7658.1|7657.1|7648.8|7647.8|581
1649663100000|2022-04-11 07:45:00|7652.6|7651.6|7657.3|7656.3|7660.1|7659.1|7646.6|7645.6|510
1649663400000|2022-04-11 07:50:00|7657.8|7656.8|7652.3|7651.3|7658.3|7657.3|7650.3|7649.3|306
1649663700000|2022-04-11 07:55:00|7652.6|7651.6|7644.3|7643.3|7652.8|7651.8|7641.8|7640.8|540
1649664000000|2022-04-11 08:00:00|7644.6|7643.6|7643.8|7642.8|7652.8|7651.8|7642.6|7641.6|638
1649664300000|2022-04-11 08:05:00|7644.3|7643.3|7644.8|7643.8|7648.6|7647.6|7641.3|7640.3|568
1649664600000|2022-04-11 08:10:00|7645.6|7644.6|7641.8|7640.8|7647.8|7646.8|7639.6|7638.6|427
1649664900000|2022-04-11 08:15:00|7641.6|7640.6|7629.8|7628.8|7643.8|7642.8|7629.3|7628.3|534
1649665200000|2022-04-11 08:20:00|7629.3|7628.3|7637.1|7636.1|7637.6|7636.6|7627.1|7626.1|573
1649665500000|2022-04-11 08:25:00|7637.6|7636.6|7631.6|7630.6|7637.6|7636.6|7630.1|7629.1|466
1649665800000|2022-04-11 08:30:00|7631.8|7630.8|7636.8|7635.8|7637.6|7636.6|7628.3|7627.3|363
1649666100000|2022-04-11 08:35:00|7636.6|7635.6|7639.6|7638.6|7639.8|7638.8|7634.8|7633.8|291
1649666400000|2022-04-11 08:40:00|7639.3|7638.3|7635.8|7634.8|7639.8|7638.8|7635.3|7634.3|516
1649666700000|2022-04-11 08:45:00|7636.3|7635.3|7636.8|7635.8|7638.8|7637.8|7633.6|7632.6|284
1649667000000|2022-04-11 08:50:00|7636.6|7635.6|7637.3|7636.3|7638.6|7637.6|7632.3|7631.3|312
1649667300000|2022-04-11 08:55:00|7637.1|7636.1|7635.6|7634.6|7641.6|7640.6|7634.8|7633.8|256
1649667600000|2022-04-11 09:00:00|7635.8|7634.8|7642.8|7641.8|7643.1|7642.1|7635.3|7634.3|245
1649667900000|2022-04-11 09:05:00|7643.1|7642.1|7640.1|7639.1|7644.6|7643.6|7639.3|7638.3|232
1649668200000|2022-04-11 09:10:00|7640.3|7639.3|7636.3|7635.3|7641.6|7640.6|7634.8|7633.8|492
1649668500000|2022-04-11 09:15:00|7636.8|7635.8|7641.6|7640.6|7641.8|7640.8|7634.1|7633.1|304
1649668800000|2022-04-11 09:20:00|7641.8|7640.8|7642.3|7641.3|7643.3|7642.3|7638.8|7637.8|301
1649669100000|2022-04-11 09:25:00|7642.8|7641.8|7646.3|7645.3|7647.6|7646.6|7642.8|7641.8|418
1649669400000|2022-04-11 09:30:00|7645.8|7644.8|7646.1|7645.1|7646.1|7645.1|7641.6|7640.6|455
1649669700000|2022-04-11 09:35:00|7646.6|7645.6|7649.3|7648.3|7649.8|7648.8|7645.3|7644.3|298
1649670000000|2022-04-11 09:40:00|7649.1|7648.1|7649.6|7648.6|7650.6|7649.6|7646.6|7645.6|274
1649670300000|2022-04-11 09:45:00|7649.8|7648.8|7649.8|7648.8|7657.6|7656.6|7648.1|7647.1|477
1649670600000|2022-04-11 09:50:00|7650.1|7649.1|7654.1|7653.1|7654.1|7653.1|7648.8|7647.8|223
1649670900000|2022-04-11 09:55:00|7654.3|7653.3|7653.3|7652.3|7656.6|7655.6|7651.3|7650.3|236
1649671200000|2022-04-11 10:00:00|7653.1|7652.1|7658.1|7657.1|7659.1|7658.1|7653.1|7652.1|274
1649671500000|2022-04-11 10:05:00|7657.8|7656.8|7657.8|7656.8|7659.8|7658.8|7656.3|7655.3|288
1649671800000|2022-04-11 10:10:00|7658.1|7657.1|7654.3|7653.3|7658.6|7657.6|7652.3|7651.3|335
1649672100000|2022-04-11 10:15:00|7654.8|7653.8|7652.3|7651.3|7655.3|7654.3|7651.1|7650.1|635
1649672400000|2022-04-11 10:20:00|7652.1|7651.1|7650.3|7649.3|7652.3|7651.3|7650.1|7649.1|385
1649672700000|2022-04-11 10:25:00|7650.6|7649.6|7648.1|7647.1|7650.8|7649.8|7647.3|7646.3|297
1649673000000|2022-04-11 10:30:00|7647.6|7646.6|7646.8|7645.8|7649.1|7648.1|7645.8|7644.8|287
1649673300000|2022-04-11 10:35:00|7646.6|7645.6|7643.6|7642.6|7648.1|7647.1|7643.6|7642.6|244
1649673600000|2022-04-11 10:40:00|7644.1|7643.1|7640.8|7639.8|7646.3|7645.3|7640.6|7639.6|252
1649673900000|2022-04-11 10:45:00|7640.6|7639.6|7640.6|7639.6|7641.3|7640.3|7638.6|7637.6|723
1649674200000|2022-04-11 10:50:00|7640.8|7639.8|7646.6|7645.6|7646.6|7645.6|7640.1|7639.1|405
1649674500000|2022-04-11 10:55:00|7646.8|7645.8|7649.6|7648.6|7650.1|7649.1|7646.1|7645.1|471
1649674800000|2022-04-11 11:00:00|7649.8|7648.8|7647.1|7646.1|7649.8|7648.8|7642.8|7641.8|596
1649675100000|2022-04-11 11:05:00|7647.6|7646.6|7646.8|7645.8|7648.1|7647.1|7645.1|7644.1|292
1649675400000|2022-04-11 11:10:00|7647.1|7646.1|7639.8|7638.8|7648.6|7647.6|7638.8|7637.8|315
1649675700000|2022-04-11 11:15:00|7639.6|7638.6|7636.6|7635.6|7639.8|7638.8|7635.1|7634.1|338
1649676000000|2022-04-11 11:20:00|7636.8|7635.8|7638.3|7637.3|7639.3|7638.3|7636.1|7635.1|253
1649676300000|2022-04-11 11:25:00|7638.1|7637.1|7634.3|7633.3|7638.1|7637.1|7632.6|7631.6|322
1649676600000|2022-04-11 11:30:00|7634.1|7633.1|7636.3|7635.3|7636.8|7635.8|7632.1|7631.1|288
1649676900000|2022-04-11 11:35:00|7636.6|7635.6|7630.8|7629.8|7637.6|7636.6|7630.6|7629.6|392
1649677200000|2022-04-11 11:40:00|7630.6|7629.6|7625.1|7624.1|7632.1|7631.1|7623.6|7622.6|390
1649677500000|2022-04-11 11:45:00|7625.3|7624.3|7627.6|7626.6|7627.6|7626.6|7624.8|7623.8|340
1649677800000|2022-04-11 11:50:00|7628.1|7627.1|7625.1|7624.1|7629.1|7628.1|7624.6|7623.6|364
1649678100000|2022-04-11 11:55:00|7625.3|7624.3|7627.1|7626.1|7629.6|7628.6|7624.6|7623.6|532
1649678400000|2022-04-11 12:00:00|7627.3|7626.3|7624.8|7623.8|7630.6|7629.6|7624.6|7623.6|888
1649678700000|2022-04-11 12:05:00|7624.6|7623.6|7621.8|7620.8|7627.1|7626.1|7621.1|7620.1|313
1649679000000|2022-04-11 12:10:00|7621.6|7620.6|7621.6|7620.6|7624.3|7623.3|7620.6|7619.6|423
1649679300000|2022-04-11 12:15:00|7621.3|7620.3|7619.1|7618.1|7623.1|7622.1|7619.1|7618.1|314
1649679600000|2022-04-11 12:20:00|7619.3|7618.3|7616.6|7615.6|7620.1|7619.1|7615.6|7614.6|306
1649679900000|2022-04-11 12:25:00|7616.8|7615.8|7617.1|7616.1|7620.1|7619.1|7615.6|7614.6|329
1649680200000|2022-04-11 12:30:00|7616.6|7615.6|7617.1|7616.1|7619.6|7618.6|7614.8|7613.8|382
1649680500000|2022-04-11 12:35:00|7617.3|7616.3|7617.6|7616.6|7618.3|7617.3|7616.1|7615.1|266
1649680800000|2022-04-11 12:40:00|7617.8|7616.8|7619.1|7618.1|7619.1|7618.1|7614.6|7613.6|395
1649681100000|2022-04-11 12:45:00|7618.8|7617.8|7617.6|7616.6|7619.6|7618.6|7617.3|7616.3|360
1649681400000|2022-04-11 12:50:00|7617.3|7616.3|7618.1|7617.1|7619.6|7618.6|7617.1|7616.1|503
1649681700000|2022-04-11 12:55:00|7617.8|7616.8|7621.1|7620.1|7621.1|7620.1|7614.6|7613.6|775
1649682000000|2022-04-11 13:00:00|7621.3|7620.3|7628.1|7627.1|7628.6|7627.6|7620.1|7619.1|566
1649682300000|2022-04-11 13:05:00|7628.6|7627.6|7628.6|7627.6|7628.9|7627.9|7626.3|7625.3|388
1649682600000|2022-04-11 13:10:00|7628.4|7627.4|7629.9|7628.9|7629.9|7628.9|7627.9|7626.9|332
1649682900000|2022-04-11 13:15:00|7629.6|7628.6|7631.9|7630.9|7633.9|7632.9|7629.4|7628.4|424
1649683200000|2022-04-11 13:20:00|7631.4|7630.4|7631.4|7630.4|7632.4|7631.4|7629.9|7628.9|465
1649683500000|2022-04-11 13:25:00|7631.6|7630.6|7631.9|7630.9|7632.9|7631.9|7628.9|7627.9|446
1649683800000|2022-04-11 13:30:00|7632.9|7631.9|7635.6|7634.6|7641.4|7640.4|7630.4|7629.4|1732
1649684100000|2022-04-11 13:35:00|7635.9|7634.9|7618.1|7617.1|7639.4|7638.4|7616.9|7615.9|1231
1649684400000|2022-04-11 13:40:00|7618.4|7617.4|7619.9|7618.9|7620.4|7619.4|7612.6|7611.6|1288
1649684700000|2022-04-11 13:45:00|7620.1|7619.1|7625.1|7624.1|7627.9|7626.9|7617.9|7616.9|641
1649685000000|2022-04-11 13:50:00|7624.9|7623.9|7628.9|7627.9|7629.4|7628.4|7618.1|7617.1|969
1649685300000|2022-04-11 13:55:00|7629.1|7628.1|7637.4|7636.4|7639.1|7638.1|7629.1|7628.1|598
1649685600000|2022-04-11 14:00:00|7637.6|7636.6|7628.4|7627.4|7637.6|7636.6|7625.4|7624.4|700
1649685900000|2022-04-11 14:05:00|7628.1|7627.1|7628.4|7627.4|7633.4|7632.4|7624.4|7623.4|858
1649686200000|2022-04-11 14:10:00|7628.1|7627.1|7626.8|7625.8|7631.8|7630.8|7625.3|7624.3|616
1649686500000|2022-04-11 14:15:00|7627.3|7626.3|7625.8|7624.8|7631.5|7630.5|7625.3|7624.3|551
1649686800000|2022-04-11 14:20:00|7626|7625|7629.8|7628.8|7632|7631|7625.5|7624.5|433
1649687100000|2022-04-11 14:25:00|7630|7629|7624.8|7623.8|7630.8|7629.8|7622.8|7621.8|939
1649687400000|2022-04-11 14:30:00|7624.5|7623.5|7619.8|7618.8|7624.5|7623.5|7617.8|7616.8|641
1649687700000|2022-04-11 14:35:00|7620|7619|7618.8|7617.8|7623|7622|7616.8|7615.8|1045
1649688000000|2022-04-11 14:40:00|7619|7618|7622.3|7621.3|7623.3|7622.3|7617.8|7616.8|536
1649688300000|2022-04-11 14:45:00|7622|7621|7624.3|7623.3|7625.3|7624.3|7620.3|7619.3|388
1649688600000|2022-04-11 14:50:00|7624.5|7623.5|7627.5|7626.5|7628.3|7627.3|7623.3|7622.3|437
1649688900000|2022-04-11 14:55:00|7627.3|7626.3|7629.3|7628.3|7630.3|7629.3|7625.3|7624.3|480
1649689200000|2022-04-11 15:00:00|7628.8|7627.8|7626.8|7625.8|7629.5|7628.5|7625.8|7624.8|619
1649689500000|2022-04-11 15:05:00|7627|7626|7621.8|7620.8|7627|7626|7619.3|7618.3|595
1649689800000|2022-04-11 15:10:00|7621.5|7620.5|7616.3|7615.3|7623.3|7622.3|7615.3|7614.3|943
1649690100000|2022-04-11 15:15:00|7616.5|7615.5|7619.8|7618.8|7621.8|7620.8|7614.8|7613.8|620
1649690400000|2022-04-11 15:20:00|7619.5|7618.5|7613.8|7612.8|7619.5|7618.5|7612.8|7611.8|1034
1649690700000|2022-04-11 15:25:00|7614.3|7613.3|7616.3|7614.3|7618.3|7617.3|7610.8|7609.8|3064
1649691000000|2022-04-11 15:30:00|7616|7614|7619.3|7617.3|7623.8|7621.8|7610.3|7608.3|6798
1649691300000|2022-04-11 15:35:00|7619|7617|7624.3|7622.3|7626.3|7624.3|7619|7617|1910
1649691600000|2022-04-11 15:40:00|7624|7622|7625.8|7623.8|7626.8|7624.8|7624|7622|704
1649691900000|2022-04-11 15:45:00|7626|7624|7621.3|7619.3|7628|7626|7619.8|7617.8|344
1649692200000|2022-04-11 15:50:00|7621.5|7619.5|7622|7620|7623|7621|7620|7618|164
1649692500000|2022-04-11 15:55:00|7621.8|7619.8|7617.8|7615.8|7622.3|7620.3|7616.5|7614.5|233
1649692800000|2022-04-11 16:00:00|7617.5|7615.5|7616|7614|7618.3|7616.3|7614.3|7612.3|191
1649693100000|2022-04-11 16:05:00|7616.3|7614.3|7615.8|7613.8|7617.8|7615.8|7615.3|7613.3|260
1649693400000|2022-04-11 16:10:00|7615.5|7613.5|7615.3|7613.3|7616|7614|7613|7611|209
1649693700000|2022-04-11 16:15:00|7615|7613|7616.3|7614.3|7616.3|7614.3|7613.5|7611.5|99
1649694000000|2022-04-11 16:20:00|7616|7614|7614.3|7612.3|7617|7615|7613.5|7611.5|130
1649694300000|2022-04-11 16:25:00|7614|7612|7610.5|7608.5|7614|7612|7610|7608|260
1649694600000|2022-04-11 16:30:00|7610.3|7608.3|7611.3|7609.3|7611.8|7609.8|7609|7607|200
1649694900000|2022-04-11 16:35:00|7611.5|7609.5|7609.8|7607.8|7611.8|7609.8|7609.5|7607.5|60
1649695200000|2022-04-11 16:40:00|7609.3|7607.3|7606.8|7604.8|7609.8|7607.8|7605.8|7603.8|185
1649695500000|2022-04-11 16:45:00|7607|7605|7609|7607|7610.3|7608.3|7606.8|7604.8|149
1649695800000|2022-04-11 16:50:00|7609.3|7607.3|7606|7604|7610.8|7608.8|7605.3|7603.3|158
1649696100000|2022-04-11 16:55:00|7605.8|7603.8|7609|7607|7609.3|7607.3|7604|7602|178
1649696400000|2022-04-11 17:00:00|7608.8|7606.8|7612|7610|7614.3|7612.3|7608.5|7606.5|170
1649696700000|2022-04-11 17:05:00|7612.3|7610.3|7610.3|7608.3|7613.8|7611.8|7609.5|7607.5|116
1649697000000|2022-04-11 17:10:00|7610.5|7608.5|7611.5|7609.5|7612.5|7610.5|7609|7607|117
1649697300000|2022-04-11 17:15:00|7611.8|7609.8|7610.5|7608.5|7612|7610|7609|7607|76
1649697600000|2022-04-11 17:20:00|7610.8|7608.8|7607|7605|7611.5|7609.5|7606|7604|51
1649697900000|2022-04-11 17:25:00|7607.5|7605.5|7605.5|7603.5|7608.5|7606.5|7603.5|7601.5|107
1649698200000|2022-04-11 17:30:00|7605.8|7603.8|7609.5|7607.5|7609.5|7607.5|7605.8|7603.8|55
1649698500000|2022-04-11 17:35:00|7609.8|7607.8|7609|7607|7612|7610|7605.5|7603.5|80
1649698800000|2022-04-11 17:40:00|7608.8|7606.8|7608.5|7606.5|7611.5|7609.5|7607.8|7605.8|48
1649699100000|2022-04-11 17:45:00|7608|7606|7610|7608|7610.3|7608.3|7607|7605|70
1649699400000|2022-04-11 17:50:00|7609.8|7607.8|7609.8|7607.8|7610.8|7608.8|7609|7607|32
1649699700000|2022-04-11 17:55:00|7609.5|7607.5|7612.5|7610.5|7613|7611|7608|7606|67
1649700000000|2022-04-11 18:00:00|7612.8|7610.8|7609.5|7607.5|7613.8|7611.8|7608.3|7606.3|114
1649700300000|2022-04-11 18:05:00|7609|7607|7613|7611|7615.3|7613.3|7608.5|7606.5|84
1649700600000|2022-04-11 18:10:00|7612.8|7610.8|7604|7602|7613.3|7611.3|7603.5|7601.5|90
1649700900000|2022-04-11 18:15:00|7603.8|7601.8|7600.5|7598.5|7603.8|7601.8|7600.3|7598.3|136
1649701200000|2022-04-11 18:20:00|7600.3|7598.3|7601.3|7599.3|7602|7600|7600|7598|109
1649701500000|2022-04-11 18:25:00|7601.5|7599.5|7604.3|7602.3|7604.8|7602.8|7601.3|7599.3|83
1649701800000|2022-04-11 18:30:00|7604|7602|7604|7602|7604.3|7602.3|7600|7598|93
1649702100000|2022-04-11 18:35:00|7603.8|7601.8|7605.8|7603.8|7605.8|7603.8|7602.3|7600.3|112
1649702400000|2022-04-11 18:40:00|7605.5|7603.5|7604|7602|7607.5|7605.5|7603.3|7601.3|235
1649702700000|2022-04-11 18:45:00|7604.5|7602.5|7609.3|7607.3|7609.5|7607.5|7603|7601|171
1649703000000|2022-04-11 18:50:00|7609|7607|7609|7607|7613.8|7611.8|7608.3|7606.3|148
1649703300000|2022-04-11 18:55:00|7609.5|7607.5|7609.3|7607.3|7612.3|7610.3|7609|7607|75
1649703600000|2022-04-11 19:00:00|7609.5|7607.5|7605|7603|7612.8|7610.8|7604.5|7602.5|98
1649703900000|2022-04-11 19:05:00|7605.5|7603.5|7607|7605|7607.5|7605.5|7602.3|7600.3|93
1649704200000|2022-04-11 19:10:00|7607.3|7605.3|7605.5|7603.5|7609.3|7607.3|7604.3|7602.3|71
1649704500000|2022-04-11 19:15:00|7606.5|7604.5|7599|7597|7606.5|7604.5|7597.8|7595.8|193
1649704800000|2022-04-11 19:20:00|7599.5|7597.5|7597.8|7595.8|7599.8|7597.8|7597.3|7595.3|295
1649705100000|2022-04-11 19:25:00|7598|7596|7591|7589|7598.5|7596.5|7590.5|7588.5|364
1649705400000|2022-04-11 19:30:00|7590.8|7588.8|7586|7584|7592.3|7590.3|7585|7583|427
1649705700000|2022-04-11 19:35:00|7585.8|7583.8|7587|7585|7587.8|7585.8|7583.3|7581.3|294
1649706000000|2022-04-11 19:40:00|7586.8|7584.8|7586.8|7584.8|7590.8|7588.8|7585.3|7583.3|245
1649706300000|2022-04-11 19:45:00|7587|7585|7585.3|7583.3|7588.3|7586.3|7583.5|7581.5|277
1649706600000|2022-04-11 19:50:00|7585|7583|7586.3|7584.3|7588.3|7586.3|7582.8|7580.8|536
1649706900000|2022-04-11 19:55:00|7586.5|7584.5|7585.4|7581.4|7586.7|7584.5|7577.8|7575.8|823
1649707200000|2022-04-11 20:00:00|7586.7|7582.7|7584.7|7580.7|7588.6|7584.6|7580.5|7576.5|0
1649707500000|2022-04-11 20:05:00|7585.1|7581.1|7588.4|7584.4|7590.7|7586.7|7583.8|7579.8|0
1649707800000|2022-04-11 20:10:00|7587.9|7583.9|7585.1|7581.1|7592.1|7588.1|7585.1|7581.1|0
1649708100000|2022-04-11 20:15:00|7585.6|7581.6|7584.6|7580.6|7588.6|7584.6|7584.6|7580.6|0
1649708400000|2022-04-11 20:20:00|7585.1|7581.1|7583|7579|7585.5|7581.5|7582.3|7578.3|0
1649708700000|2022-04-11 20:25:00|7583.2|7579.2|7583.8|7579.8|7584.6|7580.6|7582.7|7578.7|0
1649709000000|2022-04-11 20:30:00|7584.3|7580.3|7584.1|7580.1|7584.7|7580.7|7582.5|7578.5|0
1649709300000|2022-04-11 20:35:00|7584.5|7580.5|7590.3|7586.3|7590.3|7586.3|7584.5|7580.5|0
1649709600000|2022-04-11 20:40:00|7590.8|7586.8|7591.4|7587.4|7591.5|7587.5|7589.5|7585.5|0
1649709900000|2022-04-11 20:45:00|7591.9|7587.9|7593.6|7589.6|7595.5|7591.5|7591.7|7587.7|0
1649710200000|2022-04-11 20:50:00|7594|7590|7594|7590|7594.9|7590.9|7593.1|7589.1|0
1649710500000|2022-04-11 20:55:00|7593.6|7589.6|7594.5|7590.5|7594.7|7590.7|7593.6|7589.6|0
1649710800000|2022-04-11 21:00:00|7594.4|7590.4|7594.2|7590.2|7594.5|7590.5|7593.7|7589.7|0
1649711100000|2022-04-11 21:05:00|7594.1|7590.1|7594.3|7590.3|7594.4|7590.4|7594|7590|0
1649711400000|2022-04-11 21:10:00|7594.2|7590.2|7594.2|7590.2|7594.3|7590.3|7594.2|7590.2|0
1649711700000|2022-04-11 21:15:00|7594.1|7590.1|7594.2|7590.2|7594.3|7590.3|7594.1|7590.1|0
1649712000000|2022-04-11 21:20:00|7594.4|7590.4|7594.7|7590.7|7595.7|7591.7|7594.4|7590.4|0
1649712300000|2022-04-11 21:25:00|7594.9|7590.9|7594.9|7590.9|7595.2|7591.2|7594.2|7590.2|0
1649712600000|2022-04-11 21:30:00|7594.8|7590.8|7594.8|7590.8|7595.2|7591.2|7594.3|7590.3|0
1649712900000|2022-04-11 21:35:00|7594.7|7590.7|7594.5|7590.5|7595.2|7591.2|7594.5|7590.5|0
1649713200000|2022-04-11 21:40:00|7594.1|7590.1|7594.2|7590.2|7594.4|7590.4|7594.1|7590.1|0
1649713500000|2022-04-11 21:45:00|7594.3|7590.3|7594.4|7590.4|7594.4|7590.4|7594|7590|0
1649713800000|2022-04-11 21:50:00|7594.3|7590.3|7594.6|7590.6|7594.9|7590.9|7594.3|7590.3|0
1649714100000|2022-04-11 21:55:00|7594.7|7590.7|7595.1|7591.1|7595.8|7591.8|7594.4|7590.4|0
1649714400000|2022-04-11 22:00:00|7597|7593|7596.4|7592.4|7599.1|7595.1|7595.9|7591.9|0
1649714700000|2022-04-11 22:05:00|7596.6|7592.6|7595.7|7591.7|7597.3|7593.3|7594.9|7590.9|0
1649715000000|2022-04-11 22:10:00|7595.9|7591.9|7596.9|7592.9|7597.2|7593.2|7595.7|7591.7|0
1649715300000|2022-04-11 22:15:00|7596.7|7592.7|7596.1|7592.1|7597.4|7593.4|7596.1|7592.1|0
1649715600000|2022-04-11 22:20:00|7596.5|7592.5|7596.1|7592.1|7597.8|7593.8|7595.7|7591.7|0
1649715900000|2022-04-11 22:25:00|7596.6|7592.6|7596.6|7592.6|7597|7593|7595.7|7591.7|0
1649716200000|2022-04-11 22:30:00|7596.8|7592.8|7598.3|7594.3|7598.3|7594.3|7596.8|7592.8|0
1649716500000|2022-04-11 22:35:00|7598|7594|7598.7|7594.7|7599.1|7595.1|7597.8|7593.8|0
1649716800000|2022-04-11 22:40:00|7598.3|7594.3|7599.1|7595.1|7599.1|7595.1|7598.3|7594.3|0
1649717100000|2022-04-11 22:45:00|7599|7595|7598.9|7594.9|7599.6|7595.6|7598.8|7594.8|0
1649717400000|2022-04-11 22:50:00|7598.5|7594.5|7599.8|7595.8|7600.2|7596.2|7598.1|7594.1|0
1649717700000|2022-04-11 22:55:00|7600|7596|7600.4|7596.4|7601.2|7597.2|7600|7596|0
1649718000000|2022-04-11 23:00:00|7600.8|7596.8|7598.4|7594.4|7600.8|7596.8|7598.4|7594.4|0
1649718300000|2022-04-11 23:05:00|7598|7594|7599.1|7595.1|7599.5|7595.5|7597.5|7593.5|0
1649718600000|2022-04-11 23:10:00|7598.7|7594.7|7597.7|7593.7|7599.1|7595.1|7596.4|7592.4|0
1649718900000|2022-04-11 23:15:00|7597.2|7593.2|7597.1|7593.1|7597.7|7593.7|7596.2|7592.2|0
1649719200000|2022-04-11 23:20:00|7596.6|7592.6|7594.1|7590.1|7598.8|7594.8|7591.9|7587.9|0
1649719500000|2022-04-11 23:25:00|7593.6|7589.6|7593.4|7589.4|7596.5|7592.5|7589.2|7585.2|0
1649719800000|2022-04-11 23:30:00|7593.2|7589.2|7594.1|7590.1|7596.7|7592.7|7592|7588|0
1649720100000|2022-04-11 23:35:00|7593.7|7589.7|7591.9|7587.9|7593.9|7589.9|7591.1|7587.1|0
1649720400000|2022-04-11 23:40:00|7591.5|7587.5|7592.8|7588.8|7594.1|7590.1|7591.5|7587.5|0
1649720700000|2022-04-11 23:45:00|7592.4|7588.4|7588.9|7584.9|7593.2|7589.2|7588.9|7584.9|0
1649721000000|2022-04-11 23:50:00|7588.5|7584.5|7587.2|7583.2|7590.5|7586.5|7586.8|7582.8|0
1649721300000|2022-04-11 23:55:00|7587|7583|7594.8|7590.8|7595.2|7591.2|7586.4|7582.4|0
1649721600000|2022-04-12 00:00:00|7594.4|7590.4|7590|7587|7596.1|7592.1|7588.3|7585.3|82
1649721900000|2022-04-12 00:05:00|7588.3|7585.3|7585.3|7582.3|7588.3|7585.3|7584.8|7581.8|21
1649722200000|2022-04-12 00:10:00|7585|7582|7579.8|7576.8|7585.3|7582.3|7579.5|7576.5|31
1649722500000|2022-04-12 00:15:00|7580.3|7577.3|7581.5|7578.5|7584.3|7581.3|7579.3|7576.3|127
1649722800000|2022-04-12 00:20:00|7580.8|7577.8|7581.3|7578.3|7583.3|7580.3|7579.3|7576.3|38
1649723100000|2022-04-12 00:25:00|7581|7578|7583|7580|7584|7581|7580.8|7577.8|28
1649723400000|2022-04-12 00:30:00|7583.5|7580.5|7583.3|7580.3|7585.3|7582.3|7582|7579|29
1649723700000|2022-04-12 00:35:00|7583|7580|7583.3|7580.3|7585.8|7582.8|7581|7578|28
1649724000000|2022-04-12 00:40:00|7583|7580|7581|7578|7583.3|7580.3|7581|7578|13
1649724300000|2022-04-12 00:45:00|7581.3|7578.3|7578.3|7575.3|7581.3|7578.3|7578|7575|38
1649724600000|2022-04-12 00:50:00|7578.5|7575.5|7573.3|7570.3|7578.5|7575.5|7572.5|7569.5|89
1649724900000|2022-04-12 00:55:00|7573|7570|7569|7566|7573|7570|7567.8|7564.8|90
1649725200000|2022-04-12 01:00:00|7568.5|7565.5|7571.5|7568.5|7571.5|7568.5|7567|7564|118
1649725500000|2022-04-12 01:05:00|7571.3|7568.3|7570.5|7567.5|7572|7569|7569.5|7566.5|53
1649725800000|2022-04-12 01:10:00|7570.8|7567.8|7572.5|7569.5|7573.3|7570.3|7570|7567|26
1649726100000|2022-04-12 01:15:00|7572.8|7569.8|7573.3|7570.3|7574.8|7571.8|7572.3|7569.3|45
1649726400000|2022-04-12 01:20:00|7572.5|7569.5|7573|7570|7575|7572|7572.5|7569.5|32
1649726700000|2022-04-12 01:25:00|7572.8|7569.8|7572.3|7569.3|7573.5|7570.5|7569.3|7566.3|71
1649727000000|2022-04-12 01:30:00|7571.8|7568.8|7572.5|7569.5|7575|7572|7570.8|7567.8|48
1649727300000|2022-04-12 01:35:00|7572.8|7569.8|7571.5|7568.5|7576|7573|7571.3|7568.3|32
1649727600000|2022-04-12 01:40:00|7571.3|7568.3|7569.3|7566.3|7572.5|7569.5|7568|7565|31
1649727900000|2022-04-12 01:45:00|7569|7566|7568|7565|7569.3|7566.3|7567.3|7564.3|11
1649728200000|2022-04-12 01:50:00|7567.3|7564.3|7564.8|7561.8|7567.8|7564.8|7564.3|7561.3|42
1649728500000|2022-04-12 01:55:00|7565|7562|7565.5|7562.5|7566|7563|7563.8|7560.8|30
1649728800000|2022-04-12 02:00:00|7565|7562|7564|7561|7567|7564|7564|7561|39
1649729100000|2022-04-12 02:05:00|7563.5|7560.5|7567.8|7564.8|7568|7565|7563|7560|91
1649729400000|2022-04-12 02:10:00|7567.5|7564.5|7568.3|7565.3|7569.5|7566.5|7567.5|7564.5|21
1649729700000|2022-04-12 02:15:00|7568.5|7565.5|7564.8|7561.8|7569|7566|7564.3|7561.3|23
1649730000000|2022-04-12 02:20:00|7565|7562|7563.5|7560.5|7567.3|7564.3|7563.3|7560.3|20
1649730300000|2022-04-12 02:25:00|7564.3|7561.3|7565.3|7562.3|7565.3|7562.3|7563.3|7560.3|8
1649730600000|2022-04-12 02:30:00|7565|7562|7568.8|7565.8|7569.8|7566.8|7565|7562|31
1649730900000|2022-04-12 02:35:00|7568.5|7565.5|7565.3|7562.3|7569|7566|7565|7562|35
1649731200000|2022-04-12 02:40:00|7565|7562|7564|7561|7565.5|7562.5|7563.5|7560.5|9
1649731500000|2022-04-12 02:45:00|7563.8|7560.8|7566.3|7563.3|7566.3|7563.3|7563.8|7560.8|27
1649731800000|2022-04-12 02:50:00|7566|7563|7567|7564|7567.3|7564.3|7564.5|7561.5|22
1649732100000|2022-04-12 02:55:00|7566.8|7563.8|7568|7565|7568.5|7565.5|7565.8|7562.8|19
1649732400000|2022-04-12 03:00:00|7568.3|7565.3|7565.5|7562.5|7569.3|7566.3|7565.5|7562.5|20
1649732700000|2022-04-12 03:05:00|7565.8|7562.8|7565.5|7562.5|7567.5|7564.5|7564.8|7561.8|34
1649733000000|2022-04-12 03:10:00|7565.3|7562.3|7565.5|7562.5|7566|7563|7564|7561|21
1649733300000|2022-04-12 03:15:00|7565.3|7562.3|7561.8|7558.8|7566|7563|7561.5|7558.5|43
1649733600000|2022-04-12 03:20:00|7561.5|7558.5|7561.5|7558.5|7562|7559|7560|7557|35
1649733900000|2022-04-12 03:25:00|7561.8|7558.8|7563.5|7560.5|7564|7561|7561.5|7558.5|27
1649734200000|2022-04-12 03:30:00|7562.8|7559.8|7564|7561|7566|7563|7562.8|7559.8|20
1649734500000|2022-04-12 03:35:00|7563.5|7560.5|7564|7561|7565.5|7562.5|7562.8|7559.8|37
1649734800000|2022-04-12 03:40:00|7563.8|7560.8|7561.5|7558.5|7563.8|7560.8|7561.3|7558.3|23
1649735100000|2022-04-12 03:45:00|7561.3|7558.3|7561.3|7558.3|7562.3|7559.3|7560.5|7557.5|14
1649735400000|2022-04-12 03:50:00|7561.5|7558.5|7562|7559|7562.3|7559.3|7560.5|7557.5|28
1649735700000|2022-04-12 03:55:00|7561.5|7558.5|7562.3|7559.3|7562.8|7559.8|7561.3|7558.3|34
1649736000000|2022-04-12 04:00:00|7562|7559|7561|7558|7562.5|7559.5|7560.5|7557.5|31
1649736300000|2022-04-12 04:05:00|7560.8|7557.8|7559.8|7556.8|7562|7559|7559.5|7556.5|28
1649736600000|2022-04-12 04:10:00|7560|7557|7562|7559|7562.3|7559.3|7559.5|7556.5|24
1649736900000|2022-04-12 04:15:00|7561.8|7558.8|7562.3|7559.3|7563|7560|7561.8|7558.8|25
1649737200000|2022-04-12 04:20:00|7562.5|7559.5|7561|7558|7563|7560|7560.8|7557.8|33
1649737500000|2022-04-12 04:25:00|7560.8|7557.8|7558.5|7555.5|7560.8|7557.8|7557.5|7554.5|56
1649737800000|2022-04-12 04:30:00|7558.3|7555.3|7557.5|7554.5|7559.3|7556.3|7556.8|7553.8|37
1649738100000|2022-04-12 04:35:00|7557.8|7554.8|7556.8|7553.8|7558.3|7555.3|7555.8|7552.8|37
1649738400000|2022-04-12 04:40:00|7556.5|7553.5|7554.3|7551.3|7556.5|7553.5|7553.8|7550.8|24
1649738700000|2022-04-12 04:45:00|7554|7551|7556.5|7553.5|7557|7554|7554|7551|42
1649739000000|2022-04-12 04:50:00|7556.8|7553.8|7556.5|7553.5|7558.5|7555.5|7556.5|7553.5|51
1649739300000|2022-04-12 04:55:00|7556.8|7553.8|7556.8|7553.8|7557.3|7554.3|7555|7552|69
1649739600000|2022-04-12 05:00:00|7557|7554|7554.5|7551.5|7558.5|7555.5|7553.8|7550.8|48
1649739900000|2022-04-12 05:05:00|7554|7551|7560|7557|7560|7557|7554|7551|127
1649740200000|2022-04-12 05:10:00|7559.5|7556.5|7566.5|7563.5|7567|7564|7559.5|7556.5|81
1649740500000|2022-04-12 05:15:00|7566.8|7563.8|7572.3|7569.3|7572.8|7569.8|7566.3|7563.3|68
1649740800000|2022-04-12 05:20:00|7572.5|7569.5|7568.8|7565.8|7573.3|7570.3|7567.3|7564.3|155
1649741100000|2022-04-12 05:25:00|7568.5|7565.5|7566.3|7563.3|7569.8|7566.8|7565.8|7562.8|94
1649741400000|2022-04-12 05:30:00|7566.5|7563.5|7567.5|7564.5|7568.5|7565.5|7565.5|7562.5|100
1649741700000|2022-04-12 05:35:00|7567.8|7564.8|7572.5|7569.5|7572.5|7569.5|7567.5|7564.5|128
1649742000000|2022-04-12 05:40:00|7571.3|7568.3|7571.3|7568.3|7572.5|7569.5|7569|7566|33
1649742300000|2022-04-12 05:45:00|7571|7568|7570|7567|7571.3|7568.3|7566.8|7563.8|55
1649742600000|2022-04-12 05:50:00|7569.8|7566.8|7570.3|7567.3|7572|7569|7568.3|7565.3|41
1649742900000|2022-04-12 05:55:00|7570.8|7567.8|7570.3|7567.3|7571.5|7568.5|7568.8|7565.8|85
1649743200000|2022-04-12 06:00:00|7570.5|7567.5|7566|7564|7575|7573|7562.5|7560.5|231
1649743500000|2022-04-12 06:05:00|7565.3|7563.3|7569.5|7567.5|7569.5|7567.5|7562.5|7560.5|180
1649743800000|2022-04-12 06:10:00|7568.8|7566.8|7575.8|7573.8|7576|7574|7568.5|7566.5|113
1649744100000|2022-04-12 06:15:00|7575.5|7573.5|7577|7575|7577|7575|7572.8|7570.8|201
1649744400000|2022-04-12 06:20:00|7576.8|7574.8|7570.8|7568.8|7577.5|7575.5|7570.8|7568.8|141
1649744700000|2022-04-12 06:25:00|7570.5|7568.5|7571.3|7569.3|7573.3|7571.3|7570|7568|106
1649745000000|2022-04-12 06:30:00|7571|7569|7565.5|7563.5|7571|7569|7564.5|7562.5|218
1649745300000|2022-04-12 06:35:00|7566|7564|7572|7570|7573|7571|7565.5|7563.5|191
1649745600000|2022-04-12 06:40:00|7571.5|7569.5|7564.8|7562.8|7573.8|7571.8|7563.8|7561.8|247
1649745900000|2022-04-12 06:45:00|7564.5|7562.5|7563.3|7561.3|7567|7565|7560.5|7558.5|203
1649746200000|2022-04-12 06:50:00|7563|7561|7562|7560|7566.8|7564.8|7561.8|7559.8|263
1649746500000|2022-04-12 06:55:00|7561.5|7559.5|7563|7561|7563.5|7561.5|7558.3|7556.3|421
1649746800000|2022-04-12 07:00:00|7562.5|7561.5|7546.8|7545.8|7564.8|7563.8|7546|7545|3531
1649747100000|2022-04-12 07:05:00|7546.5|7545.5|7552.3|7551.3|7556|7555|7540|7539|1938
1649747400000|2022-04-12 07:10:00|7552|7551|7561.3|7560.3|7566|7565|7546.8|7545.8|1460
1649747700000|2022-04-12 07:15:00|7561.5|7560.5|7548.8|7547.8|7563|7562|7545|7544|816
1649748000000|2022-04-12 07:20:00|7549|7548|7558.5|7557.5|7560.5|7559.5|7548.5|7547.5|1068
1649748300000|2022-04-12 07:25:00|7557.5|7556.5|7566.3|7565.3|7566.3|7565.3|7557|7556|989
1649748600000|2022-04-12 07:30:00|7565.3|7564.3|7556.5|7555.5|7565.5|7564.5|7551.3|7550.3|769
1649748900000|2022-04-12 07:35:00|7556|7555|7547.8|7546.8|7556.3|7555.3|7545.8|7544.8|881
1649749200000|2022-04-12 07:40:00|7548.7|7547.7|7546.7|7545.7|7551.9|7550.9|7546.4|7545.4|836
1649749500000|2022-04-12 07:45:00|7546.9|7545.9|7557.9|7556.9|7558.4|7557.4|7546.4|7545.4|545
1649749800000|2022-04-12 07:50:00|7557.4|7556.4|7559.4|7558.4|7562.2|7561.2|7553.4|7552.4|492
1649750100000|2022-04-12 07:55:00|7558.9|7557.9|7557.7|7556.7|7561.2|7560.2|7556.9|7555.9|487
1649750400000|2022-04-12 08:00:00|7557.4|7556.4|7552.9|7551.9|7562.7|7561.7|7552.2|7551.2|613
1649750700000|2022-04-12 08:05:00|7552.7|7551.7|7555.9|7554.9|7556.9|7555.9|7549.9|7548.9|675
1649751000000|2022-04-12 08:10:00|7556.2|7555.2|7559.7|7558.7|7561.2|7560.2|7556.2|7555.2|417
1649751300000|2022-04-12 08:15:00|7559.9|7558.9|7563.2|7562.2|7563.7|7562.7|7559.4|7558.4|360
1649751600000|2022-04-12 08:20:00|7562.9|7561.9|7565.9|7564.9|7566.9|7565.9|7560.9|7559.9|399
1649751900000|2022-04-12 08:25:00|7566.2|7565.2|7566.4|7565.4|7566.9|7565.9|7559.2|7558.2|569
1649752200000|2022-04-12 08:30:00|7566.2|7565.2|7578.2|7577.2|7578.7|7577.7|7565.2|7564.2|835
1649752500000|2022-04-12 08:35:00|7577.9|7576.9|7577.7|7576.7|7578.7|7577.7|7573.7|7572.7|812
1649752800000|2022-04-12 08:40:00|7577.4|7576.4|7584.9|7583.9|7585.9|7584.9|7577.4|7576.4|446
1649753100000|2022-04-12 08:45:00|7584.7|7583.7|7587.4|7586.4|7589.9|7588.9|7584.2|7583.2|564
1649753400000|2022-04-12 08:50:00|7587.7|7586.7|7587.2|7586.2|7592.4|7591.4|7586.7|7585.7|442
1649753700000|2022-04-12 08:55:00|7587.7|7586.7|7584.4|7583.4|7588.7|7587.7|7584.4|7583.4|382
1649754000000|2022-04-12 09:00:00|7584.9|7583.9|7587.7|7586.7|7589.9|7588.9|7584.4|7583.4|656
1649754300000|2022-04-12 09:05:00|7587.4|7586.4|7594.4|7593.4|7595.4|7594.4|7587.4|7586.4|348
1649754600000|2022-04-12 09:10:00|7594.2|7593.2|7587.2|7586.2|7595.2|7594.2|7586.2|7585.2|412
1649754900000|2022-04-12 09:15:00|7587.7|7586.7|7591.4|7590.4|7591.9|7590.9|7586.4|7585.4|297
1649755200000|2022-04-12 09:20:00|7591.7|7590.7|7590.9|7589.9|7592.9|7591.9|7588.7|7587.7|256
1649755500000|2022-04-12 09:25:00|7590.7|7589.7|7588.9|7587.9|7591.2|7590.2|7588.2|7587.2|631
1649755800000|2022-04-12 09:30:00|7588.7|7587.7|7589.7|7588.7|7589.7|7588.7|7584.7|7583.7|226
1649756100000|2022-04-12 09:35:00|7589.4|7588.4|7590.4|7589.4|7591.2|7590.2|7585.9|7584.9|264
1649756400000|2022-04-12 09:40:00|7590.7|7589.7|7592.9|7591.9|7592.9|7591.9|7588.9|7587.9|346
1649756700000|2022-04-12 09:45:00|7593.2|7592.2|7589.7|7588.7|7593.7|7592.7|7587.9|7586.9|198
1649757000000|2022-04-12 09:50:00|7589.4|7588.4|7589.7|7588.7|7592.4|7591.4|7587.7|7586.7|221
1649757300000|2022-04-12 09:55:00|7589.4|7588.4|7586.4|7585.4|7589.7|7588.7|7585.4|7584.4|342
1649757600000|2022-04-12 10:00:00|7585.9|7584.9|7587.2|7586.2|7588.2|7587.2|7584.9|7583.9|218
1649757900000|2022-04-12 10:05:00|7586.7|7585.7|7588.2|7587.2|7588.2|7587.2|7583.7|7582.7|213
1649758200000|2022-04-12 10:10:00|7587.9|7586.9|7588.2|7587.2|7591.2|7590.2|7586.2|7585.2|504
1649758500000|2022-04-12 10:15:00|7587.9|7586.9|7583.9|7582.9|7588.2|7587.2|7583.2|7582.2|229
1649758800000|2022-04-12 10:20:00|7583.7|7582.7|7582.2|7581.2|7584.4|7583.4|7579.9|7578.9|324
1649759100000|2022-04-12 10:25:00|7581.9|7580.9|7584.4|7583.4|7584.4|7583.4|7577.2|7576.2|229
1649759400000|2022-04-12 10:30:00|7584.2|7583.2|7583.9|7582.9|7584.4|7583.4|7581.4|7580.4|269
1649759700000|2022-04-12 10:35:00|7584.2|7583.2|7581.9|7580.9|7588.7|7587.7|7581.9|7580.9|443
1649760000000|2022-04-12 10:40:00|7581.7|7580.7|7585.9|7584.9|7586.2|7585.2|7580.9|7579.9|152
1649760300000|2022-04-12 10:45:00|7586.2|7585.2|7586.4|7585.4|7587.7|7586.7|7585.2|7584.2|114
1649760600000|2022-04-12 10:50:00|7586.7|7585.7|7586.4|7585.4|7588.2|7587.2|7585.7|7584.7|89
1649760900000|2022-04-12 10:55:00|7586.7|7585.7|7583.7|7582.7|7587.7|7586.7|7583.2|7582.2|192
1649761200000|2022-04-12 11:00:00|7584.2|7583.2|7585.4|7584.4|7586.4|7585.4|7583.7|7582.7|302
1649761500000|2022-04-12 11:05:00|7585.2|7584.2|7582.2|7581.2|7587.4|7586.4|7582.2|7581.2|240
1649761800000|2022-04-12 11:10:00|7582.4|7581.4|7577.7|7576.7|7582.4|7581.4|7577.7|7576.7|223
1649762100000|2022-04-12 11:15:00|7577.4|7576.4|7579.7|7578.7|7579.7|7578.7|7576.2|7575.2|195
1649762400000|2022-04-12 11:20:00|7579.4|7578.4|7579.4|7578.4|7582.2|7581.2|7579.2|7578.2|174
1649762700000|2022-04-12 11:25:00|7579.2|7578.2|7579.9|7578.9|7580.7|7579.7|7577.9|7576.9|156
1649763000000|2022-04-12 11:30:00|7580.2|7579.2|7581.2|7580.2|7583.7|7582.7|7579.7|7578.7|344
1649763300000|2022-04-12 11:35:00|7580.9|7579.9|7579.2|7578.2|7581.7|7580.7|7577.2|7576.2|303
1649763600000|2022-04-12 11:40:00|7579.1|7578.1|7577.1|7576.1|7581.3|7580.3|7574.8|7573.8|306
1649763900000|2022-04-12 11:45:00|7577.6|7576.6|7575.6|7574.6|7577.6|7576.6|7575.1|7574.1|303
1649764200000|2022-04-12 11:50:00|7575.3|7574.3|7574.3|7573.3|7576.6|7575.6|7574.1|7573.1|170
1649764500000|2022-04-12 11:55:00|7574.1|7573.1|7574.6|7573.6|7575.3|7574.3|7573.1|7572.1|460
1649764800000|2022-04-12 12:00:00|7574.8|7573.8|7572.8|7571.8|7577.6|7576.6|7571.3|7570.3|481
1649765100000|2022-04-12 12:05:00|7573.1|7572.1|7575.6|7574.6|7577.6|7576.6|7572.1|7571.1|337
1649765400000|2022-04-12 12:10:00|7575.8|7574.8|7576.3|7575.3|7577.3|7576.3|7573.1|7572.1|211
1649765700000|2022-04-12 12:15:00|7576.1|7575.1|7573.6|7572.6|7576.6|7575.6|7573.1|7572.1|359
1649766000000|2022-04-12 12:20:00|7573.8|7572.8|7573.1|7572.1|7575.1|7574.1|7572.1|7571.1|341
1649766300000|2022-04-12 12:25:00|7573.6|7572.6|7573.6|7572.6|7574.6|7573.6|7570.6|7569.6|298
1649766600000|2022-04-12 12:30:00|7578.8|7577.8|7578.8|7577.8|7586.6|7585.6|7566.3|7565.3|2643
1649766900000|2022-04-12 12:35:00|7578.6|7577.6|7581.3|7580.3|7581.3|7580.3|7573.8|7572.8|593
1649767200000|2022-04-12 12:40:00|7581.6|7580.6|7584.1|7583.1|7586.6|7585.6|7579.3|7578.3|1040
1649767500000|2022-04-12 12:45:00|7583.8|7582.8|7589.1|7588.1|7589.6|7588.6|7583.1|7582.1|810
1649767800000|2022-04-12 12:50:00|7589.3|7588.3|7590.1|7589.1|7594.1|7593.1|7587.6|7586.6|915
1649768100000|2022-04-12 12:55:00|7590.6|7589.6|7580.6|7579.6|7591.6|7590.6|7580.1|7579.1|656
1649768400000|2022-04-12 13:00:00|7580.8|7579.8|7580.8|7579.8|7582.1|7581.1|7576.1|7575.1|853
1649768700000|2022-04-12 13:05:00|7580.6|7579.6|7565.8|7564.8|7582.1|7581.1|7565.8|7564.8|1088
1649769000000|2022-04-12 13:10:00|7566.1|7565.1|7562.8|7561.8|7567.3|7566.3|7562.1|7561.1|1054
1649769300000|2022-04-12 13:15:00|7563.1|7562.1|7562.1|7561.1|7564.6|7563.6|7559.3|7558.3|849
1649769600000|2022-04-12 13:20:00|7562.6|7561.6|7561.1|7560.1|7566.3|7565.3|7559.1|7558.1|1208
1649769900000|2022-04-12 13:25:00|7560.6|7559.6|7565.3|7564.3|7565.6|7564.6|7559.8|7558.8|753
1649770200000|2022-04-12 13:30:00|7565.1|7564.1|7563.8|7562.8|7565.1|7564.1|7558.6|7557.6|1800
1649770500000|2022-04-12 13:35:00|7563.6|7562.6|7571.3|7570.3|7573.1|7572.1|7561.6|7560.6|1268
1649770800000|2022-04-12 13:40:00|7571.8|7570.8|7574.6|7573.6|7576.6|7575.6|7568.6|7567.6|844
1649771100000|2022-04-12 13:45:00|7575.1|7574.1|7571.6|7570.6|7577.8|7576.8|7571.1|7570.1|1070
1649771400000|2022-04-12 13:50:00|7571.8|7570.8|7574.8|7573.8|7579.1|7578.1|7571.1|7570.1|913
1649771700000|2022-04-12 13:55:00|7574.3|7573.3|7576.6|7575.6|7577.6|7576.6|7570.6|7569.6|734
1649772000000|2022-04-12 14:00:00|7577.6|7576.6|7571.8|7570.8|7578.3|7577.3|7571.6|7570.6|860
1649772300000|2022-04-12 14:05:00|7572.1|7571.1|7566.3|7565.3|7572.6|7571.6|7566.1|7565.1|572
1649772600000|2022-04-12 14:10:00|7566.2|7565.2|7568.5|7567.5|7570|7569|7562.5|7561.5|675
1649772900000|2022-04-12 14:15:00|7568.7|7567.7|7563.5|7562.5|7572.2|7571.2|7562.5|7561.5|664
1649773200000|2022-04-12 14:20:00|7563.7|7562.7|7564.5|7563.5|7570|7569|7561.7|7560.7|752
1649773500000|2022-04-12 14:25:00|7564.2|7563.2|7556.2|7555.2|7564.5|7563.5|7556|7555|914
1649773800000|2022-04-12 14:30:00|7556.5|7555.5|7559.7|7558.7|7560|7559|7554.7|7553.7|1178
1649774100000|2022-04-12 14:35:00|7560|7559|7558.5|7557.5|7563|7562|7557.5|7556.5|869
1649774400000|2022-04-12 14:40:00|7558.7|7557.7|7560.7|7559.7|7562|7561|7558.7|7557.7|594
1649774700000|2022-04-12 14:45:00|7561|7560|7568|7567|7568.2|7567.2|7560|7559|894
1649775000000|2022-04-12 14:50:00|7568.2|7567.2|7567.2|7566.2|7568.5|7567.5|7563.2|7562.2|851
1649775300000|2022-04-12 14:55:00|7567|7566|7567.5|7566.5|7569.7|7568.7|7566.5|7565.5|669
1649775600000|2022-04-12 15:00:00|7567.2|7566.2|7570.5|7569.5|7570.5|7569.5|7565.5|7564.5|570
1649775900000|2022-04-12 15:05:00|7571.2|7570.2|7574|7573|7576|7575|7570.7|7569.7|654
1649776200000|2022-04-12 15:10:00|7574.2|7573.2|7577.7|7576.7|7577.7|7576.7|7572.5|7571.5|806
1649776500000|2022-04-12 15:15:00|7578|7577|7580.7|7579.7|7581.5|7580.5|7575|7574|1092
1649776800000|2022-04-12 15:20:00|7581|7580|7582.5|7581.5|7584.5|7583.5|7580.2|7579.2|1024
1649777100000|2022-04-12 15:25:00|7582.7|7581.7|7586|7584|7588|7587|7580.2|7579.2|3185
1649777400000|2022-04-12 15:30:00|7585.2|7583.2|7578|7576|7587.2|7585.2|7573|7571|6785
1649777700000|2022-04-12 15:35:00|7578.5|7576.5|7580.2|7578.2|7582.5|7580.5|7571.5|7569.5|1610
1649778000000|2022-04-12 15:40:00|7580|7578|7576|7574|7581.5|7579.5|7575.5|7573.5|533
1649778300000|2022-04-12 15:45:00|7577|7575|7579|7577|7583|7581|7576.7|7574.7|602
1649778600000|2022-04-12 15:50:00|7579.2|7577.2|7583|7581|7583.5|7581.5|7578|7576|474
1649778900000|2022-04-12 15:55:00|7583.2|7581.2|7582.5|7580.5|7585.5|7583.5|7581|7579|193
1649779200000|2022-04-12 16:00:00|7582.2|7580.2|7581|7579|7582.5|7580.5|7579.5|7577.5|213
1649779500000|2022-04-12 16:05:00|7580.7|7578.7|7575|7573|7582.2|7580.2|7573.7|7571.7|199
1649779800000|2022-04-12 16:10:00|7574.7|7572.7|7573.2|7571.2|7575|7573|7571|7569|157
1649780100000|2022-04-12 16:15:00|7573.5|7571.5|7573.7|7571.7|7577.7|7575.7|7572.7|7570.7|140
1649780400000|2022-04-12 16:20:00|7573.2|7571.2|7570|7568|7573.7|7571.7|7569.7|7567.7|134
1649780700000|2022-04-12 16:25:00|7570.2|7568.2|7568.5|7566.5|7570.5|7568.5|7566.2|7564.2|151
1649781000000|2022-04-12 16:30:00|7568.2|7566.2|7571|7569|7573.7|7571.7|7568.2|7566.2|141
1649781300000|2022-04-12 16:35:00|7571.2|7569.2|7574|7572|7575|7573|7570.5|7568.5|125
1649781600000|2022-04-12 16:40:00|7573.7|7571.7|7571.7|7569.7|7575.7|7573.7|7569.2|7567.2|138
1649781900000|2022-04-12 16:45:00|7572|7570|7575|7573|7575.5|7573.5|7569.7|7567.7|365
1649782200000|2022-04-12 16:50:00|7574.7|7572.7|7577.2|7575.2|7578.2|7576.2|7574.5|7572.5|141
1649782500000|2022-04-12 16:55:00|7577|7575|7578.7|7576.7|7582.2|7580.2|7577|7575|470
1649782800000|2022-04-12 17:00:00|7578.5|7576.5|7574.2|7572.2|7580.2|7578.2|7572.7|7570.7|71
1649783100000|2022-04-12 17:05:00|7574.5|7572.5|7575.7|7573.7|7579.2|7577.2|7574.5|7572.5|75
1649783400000|2022-04-12 17:10:00|7575.5|7573.5|7578.2|7576.2|7580.7|7578.7|7575.5|7573.5|165
1649783700000|2022-04-12 17:15:00|7577.7|7575.7|7580.5|7578.5|7580.7|7578.7|7575.2|7573.2|85
1649784000000|2022-04-12 17:20:00|7580.7|7578.7|7579.7|7577.7|7584.7|7582.7|7578.5|7576.5|160
1649784300000|2022-04-12 17:25:00|7580|7578|7576.7|7574.7|7580.7|7578.7|7576.5|7574.5|116
1649784600000|2022-04-12 17:30:00|7577.2|7575.2|7576|7574|7577.7|7575.7|7573.7|7571.7|53
1649784900000|2022-04-12 17:35:00|7575.7|7573.7|7572.2|7570.2|7577.7|7575.7|7572|7570|46
1649785200000|2022-04-12 17:40:00|7572|7570|7565.2|7563.2|7573|7571|7564.7|7562.7|88
1649785500000|2022-04-12 17:45:00|7565.5|7563.5|7563.5|7561.5|7565.5|7563.5|7561.7|7559.7|188
1649785800000|2022-04-12 17:50:00|7563.7|7561.7|7556.7|7554.7|7563.7|7561.7|7555.5|7553.5|150
1649786100000|2022-04-12 17:55:00|7556.5|7554.5|7555.7|7553.7|7556.5|7554.5|7553.2|7551.2|148
1649786400000|2022-04-12 18:00:00|7555.2|7553.2|7558.7|7556.7|7559|7557|7552.5|7550.5|112
1649786700000|2022-04-12 18:05:00|7558.5|7556.5|7561|7559|7563.2|7561.2|7557.7|7555.7|127
1649787000000|2022-04-12 18:10:00|7560.7|7558.7|7553.7|7551.7|7560.7|7558.7|7553|7551|83
1649787300000|2022-04-12 18:15:00|7553.2|7551.2|7550.2|7548.2|7553.5|7551.5|7548|7546|144
1649787600000|2022-04-12 18:20:00|7550|7548|7549.2|7547.2|7553.7|7551.7|7548.5|7546.5|111
1649787900000|2022-04-12 18:25:00|7549|7547|7548.2|7546.2|7551.5|7549.5|7547.7|7545.7|123
1649788200000|2022-04-12 18:30:00|7547.7|7545.7|7547.2|7545.2|7549.7|7547.7|7542.2|7540.2|197
1649788500000|2022-04-12 18:35:00|7546.7|7544.7|7546.7|7544.7|7549.7|7547.7|7544.7|7542.7|104
1649788800000|2022-04-12 18:40:00|7546.2|7544.2|7542.7|7540.7|7547.7|7545.7|7539.7|7537.7|312
1649789100000|2022-04-12 18:45:00|7542.5|7540.5|7549.2|7547.2|7551|7549|7542.5|7540.5|193
1649789400000|2022-04-12 18:50:00|7549|7547|7550|7548|7550.2|7548.2|7544|7542|72
1649789700000|2022-04-12 18:55:00|7549.7|7547.7|7550.5|7548.5|7551.7|7549.7|7545.7|7543.7|128
1649790000000|2022-04-12 19:00:00|7550.2|7548.2|7541|7539|7551.7|7549.7|7539.7|7537.7|209
1649790300000|2022-04-12 19:05:00|7540.7|7538.7|7533.7|7531.7|7541.7|7539.7|7533.5|7531.5|137
1649790600000|2022-04-12 19:10:00|7533.5|7531.5|7535.7|7533.7|7537.2|7535.2|7532.2|7530.2|252
1649790900000|2022-04-12 19:15:00|7535.5|7533.5|7539.2|7537.2|7539.5|7537.5|7534.5|7532.5|165
1649791200000|2022-04-12 19:20:00|7539.5|7537.5|7540|7538|7543.2|7541.2|7539|7537|142
1649791500000|2022-04-12 19:25:00|7539.7|7537.7|7535.7|7533.7|7539.7|7537.7|7533.5|7531.5|197
1649791800000|2022-04-12 19:30:00|7536|7534|7536.5|7534.5|7540|7538|7534|7532|220
1649792100000|2022-04-12 19:35:00|7536.2|7534.2|7541.7|7539.7|7543.2|7541.2|7535|7533|224
1649792400000|2022-04-12 19:40:00|7541.5|7539.5|7540|7538|7544.5|7542.5|7538|7536|213
1649792700000|2022-04-12 19:45:00|7539.7|7537.7|7544.2|7542.2|7549.7|7547.7|7537.5|7535.5|337
1649793000000|2022-04-12 19:50:00|7543.2|7541.2|7546.5|7544.5|7547.5|7545.5|7538|7536|380
1649793300000|2022-04-12 19:55:00|7546.7|7544.7|7547.2|7543.2|7550.7|7548.7|7541.7|7539.7|357
1649793600000|2022-04-12 20:00:00|7546.8|7542.8|7543.9|7539.9|7546.8|7542.8|7540.7|7536.7|0
1649793900000|2022-04-12 20:05:00|7545.2|7541.2|7557.9|7553.9|7558.3|7554.3|7543.5|7539.5|0
1649794200000|2022-04-12 20:10:00|7556.1|7552.1|7551.5|7547.5|7557.4|7553.4|7551.5|7547.5|0
1649794500000|2022-04-12 20:15:00|7551.7|7547.7|7552.2|7548.2|7552.6|7548.6|7550.1|7546.1|0
1649794800000|2022-04-12 20:20:00|7551.8|7547.8|7552.3|7548.3|7552.3|7548.3|7550.5|7546.5|0
1649795100000|2022-04-12 20:25:00|7552.7|7548.7|7553.7|7549.7|7554.1|7550.1|7551.9|7547.9|0
1649795400000|2022-04-12 20:30:00|7554.1|7550.1|7554.6|7550.6|7555.4|7551.4|7554.1|7550.1|0
1649795700000|2022-04-12 20:35:00|7555|7551|7554.8|7550.8|7555.3|7551.3|7554.4|7550.4|0
1649796000000|2022-04-12 20:40:00|7555|7551|7553.9|7549.9|7555.3|7551.3|7553.9|7549.9|0
1649796300000|2022-04-12 20:45:00|7553.5|7549.5|7551.2|7547.2|7553.6|7549.6|7550.8|7546.8|0
1649796600000|2022-04-12 20:50:00|7550.8|7546.8|7554|7550|7554.3|7550.3|7550.7|7546.7|0
1649796900000|2022-04-12 20:55:00|7554.4|7550.4|7551.8|7547.8|7554.9|7550.9|7551.6|7547.6|0
1649797200000|2022-04-12 21:00:00|7552.6|7548.6|7552.8|7548.8|7553.4|7549.4|7552.2|7548.2|0
1649797500000|2022-04-12 21:05:00|7553.1|7549.1|7552.6|7548.6|7553.4|7549.4|7552.6|7548.6|0
1649797800000|2022-04-12 21:10:00|7552.5|7548.5|7552.6|7548.6|7552.6|7548.6|7552.5|7548.5|0
1649798100000|2022-04-12 21:15:00|7552.5|7548.5|7552.6|7548.6|7552.6|7548.6|7552.5|7548.5|0
1649798400000|2022-04-12 21:20:00|7552.7|7548.7|7553.2|7549.2|7553.5|7549.5|7552.5|7548.5|0
1649798700000|2022-04-12 21:25:00|7553.6|7549.6|7553.3|7549.3|7553.7|7549.7|7553.1|7549.1|0
1649799000000|2022-04-12 21:30:00|7553.2|7549.2|7552.4|7548.4|7553.2|7549.2|7551.9|7547.9|0
1649799300000|2022-04-12 21:35:00|7552.2|7548.2|7553.6|7549.6|7553.6|7549.6|7552.2|7548.2|0
1649799600000|2022-04-12 21:40:00|7553|7549|7553.2|7549.2|7553.2|7549.2|7552.3|7548.3|0
1649799900000|2022-04-12 21:45:00|7552.9|7548.9|7552.9|7548.9|7553.6|7549.6|7552.5|7548.5|0
1649800200000|2022-04-12 21:50:00|7552.3|7548.3|7553.1|7549.1|7553.2|7549.2|7552.3|7548.3|0
1649800500000|2022-04-12 21:55:00|7553.3|7549.3|7553.4|7549.4|7553.6|7549.6|7552.8|7548.8|0
1649800800000|2022-04-12 22:00:00|7555.7|7551.7|7556.6|7552.6|7557.8|7553.8|7554.2|7550.2|0
1649801100000|2022-04-12 22:05:00|7556.4|7552.4|7558|7554|7558.8|7554.8|7556.2|7552.2|0
1649801400000|2022-04-12 22:10:00|7558.3|7554.3|7555.9|7551.9|7559.4|7555.4|7555.7|7551.7|0
1649801700000|2022-04-12 22:15:00|7556.1|7552.1|7551.3|7547.3|7556.1|7552.1|7550.4|7546.4|0
1649802000000|2022-04-12 22:20:00|7551.5|7547.5|7550.4|7546.4|7552.8|7548.8|7548.5|7544.5|0
1649802300000|2022-04-12 22:25:00|7550.6|7546.6|7550.6|7546.6|7551.4|7547.4|7549.7|7545.7|0
1649802600000|2022-04-12 22:30:00|7550.8|7546.8|7553.3|7549.3|7553.7|7549.7|7550.8|7546.8|0
1649802900000|2022-04-12 22:35:00|7553.7|7549.7|7554.6|7550.6|7556.4|7552.4|7553.7|7549.7|0
1649803200000|2022-04-12 22:40:00|7554.4|7550.4|7555.5|7551.5|7555.9|7551.9|7554.4|7550.4|0
1649803500000|2022-04-12 22:45:00|7555.7|7551.7|7556.3|7552.3|7556.3|7552.3|7554.6|7550.6|0
1649803800000|2022-04-12 22:50:00|7556.7|7552.7|7559.6|7555.6|7559.7|7555.7|7556.7|7552.7|0
1649804100000|2022-04-12 22:55:00|7559.5|7555.5|7561|7557|7561.2|7557.2|7559|7555|0
1649804400000|2022-04-12 23:00:00|7560.6|7556.6|7562.4|7558.4|7562.4|7558.4|7560.3|7556.3|0
1649804700000|2022-04-12 23:05:00|7562|7558|7563.3|7559.3|7563.3|7559.3|7561.2|7557.2|0
1649805000000|2022-04-12 23:10:00|7563.1|7559.1|7562|7558|7563.4|7559.4|7561.8|7557.8|0
1649805300000|2022-04-12 23:15:00|7561.8|7557.8|7562.8|7558.8|7563.3|7559.3|7560.7|7556.7|0
1649805600000|2022-04-12 23:20:00|7562.4|7558.4|7561.6|7557.6|7562.4|7558.4|7560.6|7556.6|0
1649805900000|2022-04-12 23:25:00|7562|7558|7562.4|7558.4|7563.7|7559.7|7561.5|7557.5|0
1649806200000|2022-04-12 23:30:00|7562.8|7558.8|7560.6|7556.6|7562.8|7558.8|7560.6|7556.6|0
1649806500000|2022-04-12 23:35:00|7560.4|7556.4|7559.3|7555.3|7562.7|7558.7|7559.3|7555.3|0
1649806800000|2022-04-12 23:40:00|7559.7|7555.7|7562.7|7558.7|7563.1|7559.1|7559.7|7555.7|0
1649807100000|2022-04-12 23:45:00|7562.9|7558.9|7565.3|7561.3|7565.3|7561.3|7562.7|7558.7|0
1649807400000|2022-04-12 23:50:00|7565.7|7561.7|7566.4|7562.4|7568.3|7564.3|7565.7|7561.7|0
1649807700000|2022-04-12 23:55:00|7566.8|7562.8|7569.1|7565.1|7569.1|7565.1|7565|7561|0
1649808000000|2022-04-13 00:00:00|7567.1|7563.1|7560|7557|7567.1|7563.1|7559|7556|69
1649808300000|2022-04-13 00:05:00|7560.5|7557.5|7560|7557|7563.2|7560.2|7559.2|7556.2|17
1649808600000|2022-04-13 00:10:00|7560.5|7557.5|7562.2|7559.2|7562.2|7559.2|7558.7|7555.7|26
1649808900000|2022-04-13 00:15:00|7563|7560|7568|7565|7568.2|7565.2|7563|7560|100
1649809200000|2022-04-13 00:20:00|7567.7|7564.7|7567|7564|7568.7|7565.7|7565|7562|28
1649809500000|2022-04-13 00:25:00|7567.2|7564.2|7563.2|7560.2|7568|7565|7562.5|7559.5|15
1649809800000|2022-04-13 00:30:00|7564.2|7561.2|7569.7|7566.7|7570.7|7567.7|7562.5|7559.5|37
1649810100000|2022-04-13 00:35:00|7570|7567|7571|7568|7572.2|7569.2|7570|7567|19
1649810400000|2022-04-13 00:40:00|7570.7|7567.7|7573|7570|7573|7570|7570|7567|25
1649810700000|2022-04-13 00:45:00|7572.7|7569.7|7575.2|7572.2|7577|7574|7572.7|7569.7|52
1649811000000|2022-04-13 00:50:00|7575.5|7572.5|7574.2|7571.2|7576.5|7573.5|7574|7571|25
1649811300000|2022-04-13 00:55:00|7574|7571|7575.2|7572.2|7575.7|7572.7|7573.5|7570.5|25
1649811600000|2022-04-13 01:00:00|7575.5|7572.5|7574|7571|7576.7|7573.7|7574|7571|30
1649811900000|2022-04-13 01:05:00|7573.7|7570.7|7570.7|7567.7|7574.2|7571.2|7570.7|7567.7|14
1649812200000|2022-04-13 01:10:00|7571.5|7568.5|7570.2|7567.2|7572.5|7569.5|7569.5|7566.5|22
1649812500000|2022-04-13 01:15:00|7570|7567|7568.2|7565.2|7570.2|7567.2|7567|7564|12
1649812800000|2022-04-13 01:20:00|7568|7565|7570|7567|7570.2|7567.2|7567.2|7564.2|27
1649813100000|2022-04-13 01:25:00|7569.7|7566.7|7569.7|7566.7|7570.2|7567.2|7568.5|7565.5|18
1649813400000|2022-04-13 01:30:00|7569.5|7566.5|7569.2|7566.2|7570.7|7567.7|7567.5|7564.5|24
1649813700000|2022-04-13 01:35:00|7569|7566|7566|7563|7569.7|7566.7|7565.7|7562.7|17
1649814000000|2022-04-13 01:40:00|7566.5|7563.5|7568.5|7565.5|7568.7|7565.7|7565|7562|44
1649814300000|2022-04-13 01:45:00|7568.7|7565.7|7567|7564|7571|7568|7566.2|7563.2|28
1649814600000|2022-04-13 01:50:00|7566.7|7563.7|7568.5|7565.5|7570.5|7567.5|7565.7|7562.7|15
1649814900000|2022-04-13 01:55:00|7568.2|7565.2|7568.5|7565.5|7570.5|7567.5|7567|7564|23
1649815200000|2022-04-13 02:00:00|7568.7|7565.7|7569.5|7566.5|7571.7|7568.7|7568|7565|34
1649815500000|2022-04-13 02:05:00|7569.2|7566.2|7572.2|7569.2|7573.5|7570.5|7568.7|7565.7|17
1649815800000|2022-04-13 02:10:00|7571.7|7568.7|7571|7568|7572.2|7569.2|7570.5|7567.5|5
1649816100000|2022-04-13 02:15:00|7571.2|7568.2|7571.5|7568.5|7572|7569|7570.7|7567.7|4
1649816400000|2022-04-13 02:20:00|7571.2|7568.2|7574|7571|7574.5|7571.5|7571.2|7568.2|7
1649816700000|2022-04-13 02:25:00|7573.7|7570.7|7573.5|7570.5|7574.2|7571.2|7572.5|7569.5|4
1649817000000|2022-04-13 02:30:00|7573.7|7570.7|7574|7571|7575.2|7572.2|7573.7|7570.7|4
1649817300000|2022-04-13 02:35:00|7574.5|7571.5|7572|7569|7574.7|7571.7|7572|7569|5
1649817600000|2022-04-13 02:40:00|7571.7|7568.7|7569.5|7566.5|7572|7569|7568.2|7565.2|3
1649817900000|2022-04-13 02:45:00|7569.7|7566.7|7571.5|7568.5|7571.5|7568.5|7569|7566|5
1649818200000|2022-04-13 02:50:00|7571.7|7568.7|7572.2|7569.2|7572.5|7569.5|7570.7|7567.7|6
1649818500000|2022-04-13 02:55:00|7572|7569|7571.2|7568.2|7573.2|7570.2|7570.5|7567.5|4
1649818800000|2022-04-13 03:00:00|7571.5|7568.5|7573|7570|7573.5|7570.5|7571|7568|15
1649819100000|2022-04-13 03:05:00|7573.2|7570.2|7572|7569|7576|7573|7571.7|7568.7|19
1649819400000|2022-04-13 03:10:00|7572.2|7569.2|7572|7569|7573|7570|7571.5|7568.5|14
1649819700000|2022-04-13 03:15:00|7571.7|7568.7|7573|7570|7573|7570|7571.5|7568.5|2
1649820000000|2022-04-13 03:20:00|7572.7|7569.7|7574.5|7571.5|7574.7|7571.7|7572.7|7569.7|15
1649820300000|2022-04-13 03:25:00|7574.2|7571.2|7573.7|7570.7|7574.5|7571.5|7572.7|7569.7|5
1649820600000|2022-04-13 03:30:00|7574.2|7571.2|7575|7572|7575.2|7572.2|7573|7570|11
1649820900000|2022-04-13 03:35:00|7574.7|7571.7|7577|7574|7577.5|7574.5|7574.2|7571.2|6
1649821200000|2022-04-13 03:40:00|7577.2|7574.2|7575.7|7572.7|7578|7575|7575.7|7572.7|8
1649821500000|2022-04-13 03:45:00|7575.5|7572.5|7576.5|7573.5|7576.5|7573.5|7575|7572|8
1649821800000|2022-04-13 03:50:00|7576.2|7573.2|7575.7|7572.7|7576.5|7573.5|7575|7572|17
1649822100000|2022-04-13 03:55:00|7575.5|7572.5|7575|7572|7575.5|7572.5|7573.7|7570.7|8
1649822400000|2022-04-13 04:00:00|7574.7|7571.7|7573.2|7570.2|7575|7572|7573|7570|38
1649822700000|2022-04-13 04:05:00|7573|7570|7573.7|7570.7|7573.7|7570.7|7573|7570|38
1649823000000|2022-04-13 04:10:00|7573.5|7570.5|7573.2|7570.2|7573.7|7570.7|7573|7570|31
1649823300000|2022-04-13 04:15:00|7572.7|7569.7|7574.5|7571.5|7574.5|7571.5|7572|7569|14
1649823600000|2022-04-13 04:20:00|7574.2|7571.2|7574.2|7571.2|7575.7|7572.7|7573.7|7570.7|30
1649823900000|2022-04-13 04:25:00|7574.5|7571.5|7572.2|7569.2|7574.5|7571.5|7571|7568|5
1649824200000|2022-04-13 04:30:00|7572.5|7569.5|7569.7|7566.7|7572.5|7569.5|7569.2|7566.2|13
1649824500000|2022-04-13 04:35:00|7570|7567|7566.2|7563.2|7570|7567|7566.2|7563.2|15
1649824800000|2022-04-13 04:40:00|7566.5|7563.5|7567.2|7564.2|7567.2|7564.2|7565.5|7562.5|28
1649825100000|2022-04-13 04:45:00|7567|7564|7568.2|7565.2|7569.5|7566.5|7566|7563|31
1649825400000|2022-04-13 04:50:00|7568|7565|7569.5|7566.5|7569.7|7566.7|7568|7565|26
1649825700000|2022-04-13 04:55:00|7569|7566|7570.5|7567.5|7570.5|7567.5|7568.7|7565.7|29
1649826000000|2022-04-13 05:00:00|7569.7|7566.7|7575.5|7572.5|7576.2|7573.2|7569|7566|35
1649826300000|2022-04-13 05:05:00|7575.2|7572.2|7574.5|7571.5|7575.2|7572.2|7573|7570|15
1649826600000|2022-04-13 05:10:00|7574.2|7571.2|7571.5|7568.5|7574.2|7571.2|7570.7|7567.7|12
1649826900000|2022-04-13 05:15:00|7571.7|7568.7|7573.7|7570.7|7574.7|7571.7|7571.7|7568.7|22
1649827200000|2022-04-13 05:20:00|7574.2|7571.2|7574.5|7571.5|7576.7|7573.7|7573.7|7570.7|20
1649827500000|2022-04-13 05:25:00|7574.7|7571.7|7573.5|7570.5|7574.7|7571.7|7571.2|7568.2|17
1649827800000|2022-04-13 05:30:00|7573.2|7570.2|7583.2|7580.2|7583.5|7580.5|7573|7570|61
1649828100000|2022-04-13 05:35:00|7583|7580|7584.2|7581.2|7587.2|7584.2|7582|7579|78
1649828400000|2022-04-13 05:40:00|7584|7581|7580.7|7577.7|7585.2|7582.2|7580.7|7577.7|32
1649828700000|2022-04-13 05:45:00|7581.2|7578.2|7584.5|7581.5|7585.2|7582.2|7580.5|7577.5|18
1649829000000|2022-04-13 05:50:00|7584|7581|7589.5|7586.5|7589.7|7586.7|7583.2|7580.2|72
1649829300000|2022-04-13 05:55:00|7589.7|7586.7|7592.2|7589.2|7593.7|7590.7|7589|7586|131
1649829600000|2022-04-13 06:00:00|7591|7588|7581.7|7579.7|7591.7|7589.2|7581.7|7579.7|256
1649829900000|2022-04-13 06:05:00|7581|7579|7578.2|7576.2|7581.5|7579.5|7576.5|7574.5|161
1649830200000|2022-04-13 06:10:00|7577.7|7575.7|7580.5|7578.5|7582.7|7580.7|7576.7|7574.7|117
1649830500000|2022-04-13 06:15:00|7580.7|7578.7|7580.7|7578.7|7581.2|7579.2|7577.2|7575.2|93
1649830800000|2022-04-13 06:20:00|7580.2|7578.2|7581.5|7579.5|7582.7|7580.7|7578.5|7576.5|178
1649831100000|2022-04-13 06:25:00|7581.2|7579.2|7584.2|7582.2|7584.2|7582.2|7579.2|7577.2|188
1649831400000|2022-04-13 06:30:00|7583.7|7581.7|7573.7|7571.7|7583.7|7581.7|7571.5|7569.5|348
1649831700000|2022-04-13 06:35:00|7573.2|7571.2|7570.5|7568.5|7575.2|7573.2|7570.2|7568.2|113
1649832000000|2022-04-13 06:40:00|7570.2|7568.2|7563.7|7561.7|7570.2|7568.2|7563.7|7561.7|140
1649832300000|2022-04-13 06:45:00|7563.2|7561.2|7564.7|7562.7|7568.2|7566.2|7562.5|7560.5|90
1649832600000|2022-04-13 06:50:00|7564.5|7562.5|7564.5|7562.5|7568.7|7566.7|7563.5|7561.5|166
1649832900000|2022-04-13 06:55:00|7564.7|7562.7|7558.2|7556.2|7564.7|7562.7|7555|7553|450
1649833200000|2022-04-13 07:00:00|7558.7|7556.7|7564.5|7563.5|7571.2|7570.2|7543.7|7542.7|4274
1649833500000|2022-04-13 07:05:00|7564.7|7563.7|7559.7|7558.7|7568.7|7567.7|7557.5|7556.5|1268
1649833800000|2022-04-13 07:10:00|7559.2|7558.2|7564.7|7563.7|7569|7568|7558.5|7557.5|819
1649834100000|2022-04-13 07:15:00|7564.5|7563.5|7575.2|7574.2|7579.2|7578.2|7563.2|7562.2|1187
1649834400000|2022-04-13 07:20:00|7575.5|7574.5|7579.2|7578.2|7590.5|7589.5|7574.5|7573.5|1247
1649834700000|2022-04-13 07:25:00|7579.5|7578.5|7584|7583|7588.2|7587.2|7577.7|7576.7|603
1649835000000|2022-04-13 07:30:00|7583.7|7582.7|7578.5|7577.5|7583.7|7582.7|7572.5|7571.5|887
1649835300000|2022-04-13 07:35:00|7578.2|7577.2|7584.7|7583.7|7586|7585|7577|7576|536
1649835600000|2022-04-13 07:40:00|7584|7583|7583.8|7582.8|7586.1|7585.1|7578.7|7577.7|978
1649835900000|2022-04-13 07:45:00|7583.6|7582.6|7586.1|7585.1|7589.1|7588.1|7583.3|7582.3|859
1649836200000|2022-04-13 07:50:00|7585.8|7584.8|7584.3|7583.3|7589.1|7588.1|7583.1|7582.1|753
1649836500000|2022-04-13 07:55:00|7583.8|7582.8|7583.3|7582.3|7588.1|7587.1|7582.3|7581.3|685
1649836800000|2022-04-13 08:00:00|7583.1|7582.1|7586.3|7585.3|7588.6|7587.6|7582.3|7581.3|652
1649837100000|2022-04-13 08:05:00|7586.1|7585.1|7589.8|7588.8|7593.8|7592.8|7586.1|7585.1|1441
1649837400000|2022-04-13 08:10:00|7589.3|7588.3|7581.6|7580.6|7590.3|7589.3|7581.1|7580.1|512
1649837700000|2022-04-13 08:15:00|7581.3|7580.3|7578.8|7577.8|7582.8|7581.8|7576.6|7575.6|462
1649838000000|2022-04-13 08:20:00|7578.6|7577.6|7582.8|7581.8|7582.8|7581.8|7577.6|7576.6|297
1649838300000|2022-04-13 08:25:00|7582.3|7581.3|7581.6|7580.6|7583.3|7582.3|7578.8|7577.8|350
1649838600000|2022-04-13 08:30:00|7582.1|7581.1|7585.3|7584.3|7585.8|7584.8|7580.3|7579.3|208
1649838900000|2022-04-13 08:35:00|7585.1|7584.1|7583.3|7582.3|7586.3|7585.3|7582.8|7581.8|430
1649839200000|2022-04-13 08:40:00|7582.6|7581.6|7585.8|7584.8|7588.1|7587.1|7582.3|7581.3|287
1649839500000|2022-04-13 08:45:00|7585.6|7584.6|7585.6|7584.6|7588.6|7587.6|7583.3|7582.3|674
1649839800000|2022-04-13 08:50:00|7586.1|7585.1|7590.1|7589.1|7591.1|7590.1|7584.1|7583.1|970
1649840100000|2022-04-13 08:55:00|7589.3|7588.3|7590.1|7589.1|7590.8|7589.8|7587.6|7586.6|569
1649840400000|2022-04-13 09:00:00|7590.3|7589.3|7589.8|7588.8|7594.1|7593.1|7589.1|7588.1|644
1649840700000|2022-04-13 09:05:00|7589.6|7588.6|7596.1|7595.1|7596.1|7595.1|7588.6|7587.6|496
1649841000000|2022-04-13 09:10:00|7596.3|7595.3|7596.8|7595.8|7597.1|7596.1|7594.1|7593.1|458
1649841300000|2022-04-13 09:15:00|7597.1|7596.1|7596.3|7595.3|7598.3|7597.3|7593.8|7592.8|753
1649841600000|2022-04-13 09:20:00|7596.1|7595.1|7591.6|7590.6|7596.1|7595.1|7591.1|7590.1|403
1649841900000|2022-04-13 09:25:00|7591.8|7590.8|7588.1|7587.1|7594.6|7593.6|7587.6|7586.6|975
1649842200000|2022-04-13 09:30:00|7587.8|7586.8|7581.1|7580.1|7587.8|7586.8|7580.6|7579.6|1029
1649842500000|2022-04-13 09:35:00|7580.6|7579.6|7576.1|7575.1|7581.8|7580.8|7569.8|7568.8|749
1649842800000|2022-04-13 09:40:00|7575.8|7574.8|7575.3|7574.3|7577.1|7576.1|7573.3|7572.3|440
1649843100000|2022-04-13 09:45:00|7575.1|7574.1|7578.1|7577.1|7579.6|7578.6|7572.6|7571.6|387
1649843400000|2022-04-13 09:50:00|7578.3|7577.3|7577.3|7576.3|7578.3|7577.3|7574.8|7573.8|193
1649843700000|2022-04-13 09:55:00|7577.1|7576.1|7568.8|7567.8|7577.1|7576.1|7567.6|7566.6|350
1649844000000|2022-04-13 10:00:00|7569.1|7568.1|7575.6|7574.6|7576.3|7575.3|7566.1|7565.1|632
1649844300000|2022-04-13 10:05:00|7575.8|7574.8|7575.6|7574.6|7579.6|7578.6|7575.1|7574.1|450
1649844600000|2022-04-13 10:10:00|7576.1|7575.1|7579.3|7578.3|7580.6|7579.6|7575.1|7574.1|394
1649844900000|2022-04-13 10:15:00|7579.1|7578.1|7576.6|7575.6|7583.1|7582.1|7576.1|7575.1|447
1649845200000|2022-04-13 10:20:00|7577.1|7576.1|7574.3|7573.3|7581.1|7580.1|7573.8|7572.8|405
1649845500000|2022-04-13 10:25:00|7574.6|7573.6|7576.1|7575.1|7577.6|7576.6|7572.6|7571.6|282
1649845800000|2022-04-13 10:30:00|7575.6|7574.6|7577.6|7576.6|7579.1|7578.1|7574.8|7573.8|256
1649846100000|2022-04-13 10:35:00|7577.3|7576.3|7583.6|7582.6|7584.1|7583.1|7576.8|7575.8|271
1649846400000|2022-04-13 10:40:00|7583.8|7582.8|7583.3|7582.3|7584.1|7583.1|7580.6|7579.6|390
1649846700000|2022-04-13 10:45:00|7583.6|7582.6|7579.1|7578.1|7584.6|7583.6|7578.6|7577.6|181
1649847000000|2022-04-13 10:50:00|7579.3|7578.3|7583.8|7582.8|7584.6|7583.6|7579.3|7578.3|131
1649847300000|2022-04-13 10:55:00|7584.3|7583.3|7586.3|7585.3|7586.8|7585.8|7583.6|7582.6|392
1649847600000|2022-04-13 11:00:00|7586.8|7585.8|7586.3|7585.3|7587.1|7586.1|7581.8|7580.8|408
1649847900000|2022-04-13 11:05:00|7586.1|7585.1|7587.1|7586.1|7590.6|7589.6|7585.8|7584.8|272
1649848200000|2022-04-13 11:10:00|7587.6|7586.6|7586.6|7585.6|7587.6|7586.6|7585.1|7584.1|367
1649848500000|2022-04-13 11:15:00|7586.1|7585.1|7584.3|7583.3|7586.3|7585.3|7583.1|7582.1|230
1649848800000|2022-04-13 11:20:00|7584.1|7583.1|7582.3|7581.3|7586.1|7585.1|7582.1|7581.1|212
1649849100000|2022-04-13 11:25:00|7582.6|7581.6|7584.8|7583.8|7585.1|7584.1|7580.8|7579.8|176
1649849400000|2022-04-13 11:30:00|7584.6|7583.6|7579.1|7578.1|7585.1|7584.1|7578.3|7577.3|336
1649849700000|2022-04-13 11:35:00|7579.3|7578.3|7582.6|7581.6|7582.8|7581.8|7579.3|7578.3|161
1649850000000|2022-04-13 11:40:00|7583.5|7582.5|7580|7579|7583.7|7582.7|7578.5|7577.5|321
1649850300000|2022-04-13 11:45:00|7579.5|7578.5|7581.2|7580.2|7582|7581|7579.5|7578.5|293
1649850600000|2022-04-13 11:50:00|7581.5|7580.5|7577|7576|7582|7581|7576.5|7575.5|272
1649850900000|2022-04-13 11:55:00|7576.7|7575.7|7575|7574|7577.2|7576.2|7573.2|7572.2|321
1649851200000|2022-04-13 12:00:00|7574.5|7573.5|7571|7570|7575.5|7574.5|7570.7|7569.7|247
1649851500000|2022-04-13 12:05:00|7570.7|7569.7|7568.7|7567.7|7573.2|7572.2|7567.7|7566.7|219
1649851800000|2022-04-13 12:10:00|7569|7568|7568|7567|7569.5|7568.5|7565.5|7564.5|286
1649852100000|2022-04-13 12:15:00|7567.7|7566.7|7570.7|7569.7|7572|7571|7567|7566|168
1649852400000|2022-04-13 12:20:00|7571|7570|7571.5|7570.5|7574.5|7573.5|7568.5|7567.5|715
1649852700000|2022-04-13 12:25:00|7571.2|7570.2|7573.2|7572.2|7575|7574|7570.5|7569.5|271
1649853000000|2022-04-13 12:30:00|7569.5|7568.5|7573.2|7572.2|7575|7574|7569|7568|753
1649853300000|2022-04-13 12:35:00|7573.5|7572.5|7571.5|7570.5|7574|7573|7568.7|7567.7|325
1649853600000|2022-04-13 12:40:00|7571.2|7570.2|7570.5|7569.5|7573|7572|7569|7568|364
1649853900000|2022-04-13 12:45:00|7570.7|7569.7|7570.5|7569.5|7573.5|7572.5|7570|7569|172
1649854200000|2022-04-13 12:50:00|7570|7569|7569.5|7568.5|7571.5|7570.5|7568.7|7567.7|229
1649854500000|2022-04-13 12:55:00|7569.2|7568.2|7569.5|7568.5|7570|7569|7567|7566|200
1649854800000|2022-04-13 13:00:00|7569.7|7568.7|7568|7567|7570.5|7569.5|7566.7|7565.7|283
1649855100000|2022-04-13 13:05:00|7567.7|7566.7|7562.5|7561.5|7568.5|7567.5|7561.5|7560.5|478
1649855400000|2022-04-13 13:10:00|7563|7562|7563.7|7562.7|7565|7564|7562|7561|403
1649855700000|2022-04-13 13:15:00|7563.2|7562.2|7566|7565|7566|7565|7561.7|7560.7|333
1649856000000|2022-04-13 13:20:00|7565.7|7564.7|7567|7566|7568.5|7567.5|7565.5|7564.5|419
1649856300000|2022-04-13 13:25:00|7566.7|7565.7|7563.5|7562.5|7567|7566|7561|7560|506
1649856600000|2022-04-13 13:30:00|7563|7562|7560.5|7559.5|7564.5|7563.5|7556|7555|3684
1649856900000|2022-04-13 13:35:00|7561.2|7560.2|7569.5|7568.5|7569.5|7568.5|7559.5|7558.5|1210
1649857200000|2022-04-13 13:40:00|7569.2|7568.2|7570|7569|7579.5|7578.5|7569|7568|910
1649857500000|2022-04-13 13:45:00|7570.2|7569.2|7568.7|7567.7|7570.7|7569.7|7563.5|7562.5|764
1649857800000|2022-04-13 13:50:00|7569|7568|7569|7568|7574|7573|7568|7567|576
1649858100000|2022-04-13 13:55:00|7569.5|7568.5|7560.7|7559.7|7570.7|7569.7|7559|7558|1000
1649858400000|2022-04-13 14:00:00|7561|7560|7564.2|7563.2|7565|7564|7558|7557|1060
1649858700000|2022-04-13 14:05:00|7564.5|7563.5|7560.5|7559.5|7568.2|7567.2|7559.5|7558.5|720
1649859000000|2022-04-13 14:10:00|7560.4|7559.4|7563.1|7562.1|7564.9|7563.9|7558.4|7557.4|578
1649859300000|2022-04-13 14:15:00|7563.4|7562.4|7565.4|7564.4|7568.9|7567.9|7562.9|7561.9|539
1649859600000|2022-04-13 14:20:00|7565.1|7564.1|7569.4|7568.4|7570.4|7569.4|7564.9|7563.9|480
1649859900000|2022-04-13 14:25:00|7568.9|7567.9|7563.1|7562.1|7569.4|7568.4|7563.1|7562.1|496
1649860200000|2022-04-13 14:30:00|7562.9|7561.9|7563.4|7562.4|7564.6|7563.6|7559.9|7558.9|716
1649860500000|2022-04-13 14:35:00|7563.1|7562.1|7561.6|7560.6|7565.9|7564.9|7560.1|7559.1|556
1649860800000|2022-04-13 14:40:00|7561.4|7560.4|7563.1|7562.1|7563.4|7562.4|7556.9|7555.9|458
1649861100000|2022-04-13 14:45:00|7562.9|7561.9|7562.9|7561.9|7566.4|7565.4|7561.4|7560.4|317
1649861400000|2022-04-13 14:50:00|7562.6|7561.6|7567.6|7566.6|7567.9|7566.9|7561.4|7560.4|353
1649861700000|2022-04-13 14:55:00|7567.4|7566.4|7567.6|7566.6|7569.4|7568.4|7565.1|7564.1|317
1649862000000|2022-04-13 15:00:00|7566.9|7565.9|7573.9|7572.9|7573.9|7572.9|7566.4|7565.4|545
1649862300000|2022-04-13 15:05:00|7573.6|7572.6|7574.9|7573.9|7576.4|7575.4|7572.4|7571.4|522
1649862600000|2022-04-13 15:10:00|7575.1|7574.1|7576.4|7575.4|7577.4|7576.4|7574.4|7573.4|433
1649862900000|2022-04-13 15:15:00|7576.1|7575.1|7574.6|7573.6|7576.4|7575.4|7573.9|7572.9|419
1649863200000|2022-04-13 15:20:00|7574.9|7573.9|7575.4|7574.4|7578.6|7577.6|7573.9|7572.9|616
1649863500000|2022-04-13 15:25:00|7574.9|7573.9|7578.4|7576.4|7578.6|7577.4|7574.1|7573.1|2352
1649863800000|2022-04-13 15:30:00|7577.9|7575.9|7580.9|7578.9|7581.9|7579.9|7573.4|7571.4|4390
1649864100000|2022-04-13 15:35:00|7581.4|7579.4|7576.1|7574.1|7582.4|7580.4|7574.1|7572.1|1218
1649864400000|2022-04-13 15:40:00|7576.4|7574.4|7574.1|7572.1|7577.9|7575.9|7573.4|7571.4|544
1649864700000|2022-04-13 15:45:00|7573.9|7571.9|7571.1|7569.1|7573.9|7571.9|7568.9|7566.9|309
1649865000000|2022-04-13 15:50:00|7570.9|7568.9|7566.9|7564.9|7571.4|7569.4|7566.9|7564.9|554
1649865300000|2022-04-13 15:55:00|7566.6|7564.6|7565.9|7563.9|7567.4|7565.4|7562.9|7560.9|298
1649865600000|2022-04-13 16:00:00|7566.1|7564.1|7564.9|7562.9|7566.1|7564.1|7562.4|7560.4|110
1649865900000|2022-04-13 16:05:00|7565.1|7563.1|7566.4|7564.4|7566.6|7564.6|7563.9|7561.9|263
1649866200000|2022-04-13 16:10:00|7566.1|7564.1|7564.4|7562.4|7566.9|7564.9|7562.4|7560.4|165
1649866500000|2022-04-13 16:15:00|7564.6|7562.6|7565.9|7563.9|7567.6|7565.6|7562.9|7560.9|144
1649866800000|2022-04-13 16:20:00|7566.1|7564.1|7568.6|7566.6|7568.6|7566.6|7564.9|7562.9|213
1649867100000|2022-04-13 16:25:00|7568.9|7566.9|7565.1|7563.1|7569.9|7567.9|7564.6|7562.6|143
1649867400000|2022-04-13 16:30:00|7565.4|7563.4|7567.9|7565.9|7568.6|7566.6|7565.4|7563.4|96
1649867700000|2022-04-13 16:35:00|7568.4|7566.4|7568.4|7566.4|7569.6|7567.6|7566.4|7564.4|89
1649868000000|2022-04-13 16:40:00|7568.1|7566.1|7574.4|7572.4|7574.6|7572.6|7568.1|7566.1|149
1649868300000|2022-04-13 16:45:00|7574.6|7572.6|7572.1|7570.1|7574.9|7572.9|7571.9|7569.9|122
1649868600000|2022-04-13 16:50:00|7571.9|7569.9|7573.4|7571.4|7573.6|7571.6|7571.9|7569.9|74
1649868900000|2022-04-13 16:55:00|7573.1|7571.1|7570.1|7568.1|7573.4|7571.4|7569.6|7567.6|151
1649869200000|2022-04-13 17:00:00|7569.9|7567.9|7571.9|7569.9|7572.9|7570.9|7569.4|7567.4|122
1649869500000|2022-04-13 17:05:00|7571.6|7569.6|7572.1|7570.1|7572.9|7570.9|7570.6|7568.6|69
1649869800000|2022-04-13 17:10:00|7571.9|7569.9|7572.6|7570.6|7574.6|7572.6|7570.9|7568.9|107
1649870100000|2022-04-13 17:15:00|7572.4|7570.4|7572.4|7570.4|7573.6|7571.6|7571.9|7569.9|61
1649870400000|2022-04-13 17:20:00|7572.1|7570.1|7571.6|7569.6|7573.4|7571.4|7571.4|7569.4|84
1649870700000|2022-04-13 17:25:00|7571.1|7569.1|7569.9|7567.9|7571.6|7569.6|7569.4|7567.4|127
1649871000000|2022-04-13 17:30:00|7570.1|7568.1|7566.9|7564.9|7570.6|7568.6|7566.1|7564.1|115
1649871300000|2022-04-13 17:35:00|7567.4|7565.4|7563.6|7561.6|7567.4|7565.4|7562.9|7560.9|133
1649871600000|2022-04-13 17:40:00|7563.9|7561.9|7564.1|7562.1|7565.4|7563.4|7562.9|7560.9|120
1649871900000|2022-04-13 17:45:00|7564.4|7562.4|7565.6|7563.6|7566.9|7564.9|7564.1|7562.1|74
1649872200000|2022-04-13 17:50:00|7565.9|7563.9|7564.6|7562.6|7565.9|7563.9|7563.9|7561.9|80
1649872500000|2022-04-13 17:55:00|7564.4|7562.4|7569.1|7567.1|7569.1|7567.1|7563.4|7561.4|82
1649872800000|2022-04-13 18:00:00|7569.4|7567.4|7569.1|7567.1|7570.1|7568.1|7567.9|7565.9|72
1649873100000|2022-04-13 18:05:00|7569.4|7567.4|7570.6|7568.6|7572.4|7570.4|7568.6|7566.6|66
1649873400000|2022-04-13 18:10:00|7570.4|7568.4|7567.6|7565.6|7570.4|7568.4|7565.9|7563.9|88
1649873700000|2022-04-13 18:15:00|7567.9|7565.9|7569.6|7567.6|7569.9|7567.9|7567.6|7565.6|46
1649874000000|2022-04-13 18:20:00|7569.9|7567.9|7567.6|7565.6|7571.1|7569.1|7566.1|7564.1|56
1649874300000|2022-04-13 18:25:00|7567.9|7565.9|7565.9|7563.9|7568.1|7566.1|7565.4|7563.4|131
1649874600000|2022-04-13 18:30:00|7565.6|7563.6|7565.1|7563.1|7567.9|7565.9|7563.9|7561.9|68
1649874900000|2022-04-13 18:35:00|7565.4|7563.4|7565.6|7563.6|7567.4|7565.4|7564.1|7562.1|50
1649875200000|2022-04-13 18:40:00|7565.4|7563.4|7568.9|7566.9|7568.9|7566.9|7564.9|7562.9|52
1649875500000|2022-04-13 18:45:00|7569.1|7567.1|7569.9|7567.9|7570.1|7568.1|7566.9|7564.9|104
1649875800000|2022-04-13 18:50:00|7570.1|7568.1|7570.6|7568.6|7571.9|7569.9|7569.1|7567.1|88
1649876100000|2022-04-13 18:55:00|7571.1|7569.1|7571.1|7569.1|7572.1|7570.1|7570.4|7568.4|54
1649876400000|2022-04-13 19:00:00|7571.6|7569.6|7569.6|7567.6|7572.1|7570.1|7567.4|7565.4|44
1649876700000|2022-04-13 19:05:00|7570.1|7568.1|7572.9|7570.9|7573.1|7571.1|7569.6|7567.6|88
1649877000000|2022-04-13 19:10:00|7572.6|7570.6|7573.4|7571.4|7574.4|7572.4|7571.4|7569.4|73
1649877300000|2022-04-13 19:15:00|7573.6|7571.6|7573.9|7571.9|7574.4|7572.4|7570.1|7568.1|257
1649877600000|2022-04-13 19:20:00|7573.6|7571.6|7574.9|7572.9|7574.9|7572.9|7571.9|7569.9|56
1649877900000|2022-04-13 19:25:00|7575.1|7573.1|7574.1|7572.1|7575.6|7573.6|7572.9|7570.9|142
1649878200000|2022-04-13 19:30:00|7574.4|7572.4|7577.9|7575.9|7579.1|7577.1|7572.9|7570.9|178
1649878500000|2022-04-13 19:35:00|7578.1|7576.1|7578.4|7576.4|7579.4|7577.4|7576.1|7574.1|94
1649878800000|2022-04-13 19:40:00|7578.1|7576.1|7578.6|7576.6|7578.9|7576.9|7576.6|7574.6|127
1649879100000|2022-04-13 19:45:00|7578.9|7576.9|7580.4|7578.4|7581.9|7579.9|7578.4|7576.4|198
1649879400000|2022-04-13 19:50:00|7580.1|7578.1|7576.6|7574.6|7581.1|7579.1|7574.9|7572.9|356
1649879700000|2022-04-13 19:55:00|7576.4|7574.4|7582.1|7578.1|7582.4|7580.4|7575.4|7573.4|647
1649880000000|2022-04-13 20:00:00|7581.3|7577.3|7576.1|7572.1|7581.3|7577.3|7574.4|7570.4|0
1649880300000|2022-04-13 20:05:00|7575.6|7571.6|7576.6|7572.6|7577.1|7573.1|7574.4|7570.4|0
1649880600000|2022-04-13 20:10:00|7576.2|7572.2|7574.5|7570.5|7578.4|7574.4|7574.5|7570.5|0
1649880900000|2022-04-13 20:15:00|7574.7|7570.7|7576.8|7572.8|7577.7|7573.7|7574.7|7570.7|0
1649881200000|2022-04-13 20:20:00|7577.2|7573.2|7576.8|7572.8|7577.2|7573.2|7576.4|7572.4|0
1649881500000|2022-04-13 20:25:00|7577|7573|7576.4|7572.4|7577.6|7573.6|7576.4|7572.4|0
1649881800000|2022-04-13 20:30:00|7576.8|7572.8|7576.8|7572.8|7576.8|7572.8|7576.3|7572.3|0
1649882100000|2022-04-13 20:35:00|7577.2|7573.2|7576.4|7572.4|7577.2|7573.2|7576|7572|0
1649882400000|2022-04-13 20:40:00|7576.8|7572.8|7577.3|7573.3|7577.7|7573.7|7576|7572|0
1649882700000|2022-04-13 20:45:00|7576.9|7572.9|7576.9|7572.9|7577.7|7573.7|7576.5|7572.5|0
1649883000000|2022-04-13 20:50:00|7576.4|7572.4|7576.5|7572.5|7577.3|7573.3|7576.4|7572.4|0
1649883300000|2022-04-13 20:55:00|7576.9|7572.9|7575.1|7571.1|7577.3|7573.3|7574.9|7570.9|0
1649883600000|2022-04-13 21:00:00|7575.7|7571.7|7575.8|7571.8|7575.9|7571.9|7575.1|7571.1|0
1649883900000|2022-04-13 21:05:00|7575.3|7571.3|7575.1|7571.1|7575.8|7571.8|7575|7571|0
1649884200000|2022-04-13 21:10:00|7575|7571|7575|7571|7575|7571|7574.8|7570.8|0
1649884500000|2022-04-13 21:15:00|7575.3|7571.3|7575.3|7571.3|7575.3|7571.3|7574.9|7570.9|0
1649884800000|2022-04-13 21:20:00|7575.9|7571.9|7576.4|7572.4|7576.6|7572.6|7575.9|7571.9|0
1649885100000|2022-04-13 21:25:00|7576.3|7572.3|7576.4|7572.4|7576.4|7572.4|7576.3|7572.3|0
1649885400000|2022-04-13 21:30:00|7576.5|7572.5|7576.5|7572.5|7576.5|7572.5|7576.5|7572.5|0
1649885700000|2022-04-13 21:35:00|7576.6|7572.6|7576.8|7572.8|7576.8|7572.8|7576.6|7572.6|0
1649886000000|2022-04-13 21:40:00|7576.4|7572.4|7576.4|7572.4|7576.4|7572.4|7576.4|7572.4|0
1649886300000|2022-04-13 21:45:00|7576.3|7572.3|7576.2|7572.2|7576.3|7572.3|7576|7572|0
1649886600000|2022-04-13 21:50:00|7576.3|7572.3|7576.1|7572.1|7576.3|7572.3|7576.1|7572.1|0
1649886900000|2022-04-13 21:55:00|7576.2|7572.2|7575.8|7571.8|7576.2|7572.2|7575.8|7571.8|0
1649887200000|2022-04-13 22:00:00|7574.8|7570.8|7574.6|7570.6|7576.5|7572.5|7574.1|7570.1|0
1649887500000|2022-04-13 22:05:00|7574.2|7570.2|7574.6|7570.6|7575.5|7571.5|7574.2|7570.2|0
1649887800000|2022-04-13 22:10:00|7574.8|7570.8|7574.3|7570.3|7575.1|7571.1|7574.2|7570.2|0
1649888100000|2022-04-13 22:15:00|7573.8|7569.8|7575.1|7571.1|7576.4|7572.4|7573.8|7569.8|0
1649888400000|2022-04-13 22:20:00|7575.3|7571.3|7574|7570|7575.9|7571.9|7574|7570|0
1649888700000|2022-04-13 22:25:00|7574.4|7570.4|7573.7|7569.7|7574.8|7570.8|7572.8|7568.8|0
1649889000000|2022-04-13 22:30:00|7574.1|7570.1|7576.8|7572.8|7577.2|7573.2|7573.7|7569.7|0
1649889300000|2022-04-13 22:35:00|7577|7573|7577.3|7573.3|7578.5|7574.5|7576.4|7572.4|0
1649889600000|2022-04-13 22:40:00|7577.5|7573.5|7577.7|7573.7|7578.6|7574.6|7577.3|7573.3|0
1649889900000|2022-04-13 22:45:00|7577.9|7573.9|7578.5|7574.5|7578.8|7574.8|7577.9|7573.9|0
1649890200000|2022-04-13 22:50:00|7578.3|7574.3|7579.3|7575.3|7579.3|7575.3|7578.1|7574.1|0
1649890500000|2022-04-13 22:55:00|7579.8|7575.8|7579|7575|7579.8|7575.8|7578.5|7574.5|0
1649890800000|2022-04-13 23:00:00|7579.2|7575.2|7577.1|7573.1|7579.5|7575.5|7576.7|7572.7|0
1649891100000|2022-04-13 23:05:00|7577.3|7573.3|7576.5|7572.5|7577.3|7573.3|7575.6|7571.6|0
1649891400000|2022-04-13 23:10:00|7576.9|7572.9|7575.5|7571.5|7576.9|7572.9|7575.5|7571.5|0
1649891700000|2022-04-13 23:15:00|7575.8|7571.8|7577.2|7573.2|7577.7|7573.7|7575.8|7571.8|0
1649892000000|2022-04-13 23:20:00|7576.8|7572.8|7578.1|7574.1|7578.5|7574.5|7576.8|7572.8|0
1649892300000|2022-04-13 23:25:00|7577.7|7573.7|7573.4|7569.4|7577.9|7573.9|7573|7569|0
1649892600000|2022-04-13 23:30:00|7573.2|7569.2|7573|7569|7573.4|7569.4|7572.6|7568.6|0
1649892900000|2022-04-13 23:35:00|7573.4|7569.4|7572.1|7568.1|7573.4|7569.4|7571.7|7567.7|0
1649893200000|2022-04-13 23:40:00|7572.5|7568.5|7572.7|7568.7|7573.4|7569.4|7572.2|7568.2|0
1649893500000|2022-04-13 23:45:00|7572.9|7568.9|7572.7|7568.7|7574.4|7570.4|7571.8|7567.8|0
1649893800000|2022-04-13 23:50:00|7572.2|7568.2|7573.7|7569.7|7574.5|7570.5|7572.2|7568.2|0
1649894100000|2022-04-13 23:55:00|7574.1|7570.1|7570.2|7566.2|7574.5|7570.5|7569.8|7565.8|0
1649894400000|2022-04-14 00:00:00|7571.1|7567.1|7577.4|7574.4|7577.4|7574.4|7566.8|7562.8|61
1649894700000|2022-04-14 00:05:00|7577.6|7574.6|7581.9|7578.9|7583.1|7580.1|7577.1|7574.1|13
1649895000000|2022-04-14 00:10:00|7581.6|7578.6|7581.9|7578.9|7581.9|7578.9|7581.6|7578.6|2
1649895300000|2022-04-14 00:15:00|7581.6|7578.6|7585.9|7582.9|7586.1|7583.1|7581.4|7578.4|56
1649895600000|2022-04-14 00:20:00|7585.6|7582.6|7587.9|7584.9|7588.1|7585.1|7584.4|7581.4|9
1649895900000|2022-04-14 00:25:00|7588.1|7585.1|7589.4|7586.4|7589.4|7586.4|7587.9|7584.9|2
1649896200000|2022-04-14 00:30:00|7589.9|7586.9|7592.9|7589.9|7592.9|7589.9|7589.9|7586.9|12
1649896500000|2022-04-14 00:35:00|7593.1|7590.1|7591.6|7588.6|7593.1|7590.1|7590.6|7587.6|6
1649896800000|2022-04-14 00:40:00|7591.1|7588.1|7590.9|7587.9|7591.9|7588.9|7589.4|7586.4|9
1649897100000|2022-04-14 00:45:00|7590.6|7587.6|7592.9|7589.9|7594.4|7591.4|7590.6|7587.6|34
1649897400000|2022-04-14 00:50:00|7593.1|7590.1|7593.6|7590.6|7594.1|7591.1|7592.9|7589.9|10
1649897700000|2022-04-14 00:55:00|7593.4|7590.4|7585.9|7582.9|7593.9|7590.9|7585.9|7582.9|29
1649898000000|2022-04-14 01:00:00|7585.6|7582.6|7584.9|7581.9|7586.1|7583.1|7582.1|7579.1|21
1649898300000|2022-04-14 01:05:00|7584.6|7581.6|7584.4|7581.4|7584.6|7581.6|7582.6|7579.6|5
1649898600000|2022-04-14 01:10:00|7584.1|7581.1|7584.4|7581.4|7586.6|7583.6|7583.9|7580.9|8
1649898900000|2022-04-14 01:15:00|7584.1|7581.1|7585.1|7582.1|7586.6|7583.6|7583.9|7580.9|2
1649899200000|2022-04-14 01:20:00|7585.4|7582.4|7586.1|7583.1|7586.4|7583.4|7584.1|7581.1|1
1649899500000|2022-04-14 01:25:00|7585.9|7582.9|7585.4|7582.4|7586.1|7583.1|7584.9|7581.9|0
1649899800000|2022-04-14 01:30:00|7585.9|7582.9|7583.1|7580.1|7585.9|7582.9|7581.6|7578.6|7
1649900100000|2022-04-14 01:35:00|7583.4|7580.4|7584.4|7581.4|7584.4|7581.4|7583.4|7580.4|4
1649900400000|2022-04-14 01:40:00|7584.9|7581.9|7580.9|7577.9|7585.1|7582.1|7580.6|7577.6|17
1649900700000|2022-04-14 01:45:00|7580.6|7577.6|7584.4|7581.4|7585.1|7582.1|7580.6|7577.6|9
1649901000000|2022-04-14 01:50:00|7584.1|7581.1|7585.4|7582.4|7586.9|7583.9|7584.1|7581.1|9
1649901300000|2022-04-14 01:55:00|7585.6|7582.6|7589.1|7586.1|7589.1|7586.1|7585.1|7582.1|30
1649901600000|2022-04-14 02:00:00|7589.4|7586.4|7588.4|7585.4|7590.6|7587.6|7587.1|7584.1|14
1649901900000|2022-04-14 02:05:00|7588.1|7585.1|7592.4|7589.4|7592.9|7589.9|7588.1|7585.1|21
1649902200000|2022-04-14 02:10:00|7592.6|7589.6|7591.1|7588.1|7593.9|7590.9|7590.6|7587.6|23
1649902500000|2022-04-14 02:15:00|7590.6|7587.6|7590.6|7587.6|7591.1|7588.1|7589.6|7586.6|0
1649902800000|2022-04-14 02:20:00|7590.1|7587.1|7588.9|7585.9|7590.4|7587.4|7588.1|7585.1|0
1649903100000|2022-04-14 02:25:00|7589.1|7586.1|7587.9|7584.9|7589.9|7586.9|7587.9|7584.9|0
1649903400000|2022-04-14 02:30:00|7587.4|7584.4|7584.4|7581.4|7587.4|7584.4|7584.4|7581.4|0
1649903700000|2022-04-14 02:35:00|7584.1|7581.1|7584.6|7581.6|7584.6|7581.6|7583.9|7580.9|0
1649904000000|2022-04-14 02:40:00|7584.4|7581.4|7584.6|7581.6|7585.9|7582.9|7584.4|7581.4|12
1649904300000|2022-04-14 02:45:00|7584.9|7581.9|7584.6|7581.6|7585.6|7582.6|7584.1|7581.1|8
1649904600000|2022-04-14 02:50:00|7584.4|7581.4|7585.6|7582.6|7585.9|7582.9|7584.4|7581.4|0
1649904900000|2022-04-14 02:55:00|7585.9|7582.9|7585.4|7582.4|7585.9|7582.9|7585.4|7582.4|1
1649905200000|2022-04-14 03:00:00|7585.9|7582.9|7587.1|7584.1|7587.4|7584.4|7585.4|7582.4|2
1649905500000|2022-04-14 03:05:00|7586.9|7583.9|7584.9|7581.9|7586.9|7583.9|7583.9|7580.9|6
1649905800000|2022-04-14 03:10:00|7584.4|7581.4|7585.6|7582.6|7585.9|7582.9|7584.4|7581.4|3
1649906100000|2022-04-14 03:15:00|7585.4|7582.4|7589.9|7586.9|7590.1|7587.1|7585.4|7582.4|8
1649906400000|2022-04-14 03:20:00|7589.4|7586.4|7586.6|7583.6|7589.9|7586.9|7585.6|7582.6|8
1649906700000|2022-04-14 03:25:00|7586.9|7583.9|7587.1|7584.1|7587.4|7584.4|7586.6|7583.6|5
1649907000000|2022-04-14 03:30:00|7586.9|7583.9|7587.4|7584.4|7588.1|7585.1|7586.6|7583.6|11
1649907300000|2022-04-14 03:35:00|7587.6|7584.6|7586.6|7583.6|7588.9|7585.9|7586.4|7583.4|25
1649907600000|2022-04-14 03:40:00|7586.4|7583.4|7588.9|7585.9|7588.9|7585.9|7586.4|7583.4|11
1649907900000|2022-04-14 03:45:00|7588.6|7585.6|7589.1|7586.1|7591.6|7588.6|7588.4|7585.4|22
1649908200000|2022-04-14 03:50:00|7588.9|7585.9|7587.4|7584.4|7589.1|7586.1|7586.9|7583.9|5
1649908500000|2022-04-14 03:55:00|7587.1|7584.1|7588.6|7585.6|7588.6|7585.6|7586.6|7583.6|19
1649908800000|2022-04-14 04:00:00|7588.9|7585.9|7590.4|7587.4|7591.1|7588.1|7588.9|7585.9|21
1649909100000|2022-04-14 04:05:00|7590.6|7587.6|7590.9|7587.9|7592.1|7589.1|7589.9|7586.9|11
1649909400000|2022-04-14 04:10:00|7590.4|7587.4|7592.9|7589.9|7593.9|7590.9|7590.4|7587.4|14
1649909700000|2022-04-14 04:15:00|7592.6|7589.6|7591.9|7588.9|7594.1|7591.1|7590.4|7587.4|22
1649910000000|2022-04-14 04:20:00|7591.6|7588.6|7594.1|7591.1|7594.4|7591.4|7591.4|7588.4|12
1649910300000|2022-04-14 04:25:00|7593.9|7590.9|7595.4|7592.4|7596.4|7593.4|7592.6|7589.6|12
1649910600000|2022-04-14 04:30:00|7595.1|7592.1|7595.6|7592.6|7596.4|7593.4|7594.4|7591.4|9
1649910900000|2022-04-14 04:35:00|7595.4|7592.4|7596.9|7593.9|7597.6|7594.6|7595.4|7592.4|21
1649911200000|2022-04-14 04:40:00|7597.1|7594.1|7597.9|7594.9|7598.9|7595.9|7596.6|7593.6|30
1649911500000|2022-04-14 04:45:00|7598.1|7595.1|7599.1|7596.1|7599.1|7596.1|7597.4|7594.4|23
1649911800000|2022-04-14 04:50:00|7598.9|7595.9|7595.6|7592.6|7598.9|7595.9|7595.4|7592.4|35
1649912100000|2022-04-14 04:55:00|7595.9|7592.9|7594.6|7591.6|7595.9|7592.9|7594.4|7591.4|23
1649912400000|2022-04-14 05:00:00|7594.9|7591.9|7594.4|7591.4|7596.1|7593.1|7593.9|7590.9|24
1649912700000|2022-04-14 05:05:00|7594.1|7591.1|7593.6|7590.6|7595.6|7592.6|7593.4|7590.4|15
1649913000000|2022-04-14 05:10:00|7593.9|7590.9|7594.1|7591.1|7594.4|7591.4|7592.4|7589.4|15
1649913300000|2022-04-14 05:15:00|7594.4|7591.4|7594.9|7591.9|7595.6|7592.6|7594.1|7591.1|13
1649913600000|2022-04-14 05:20:00|7595.1|7592.1|7592.4|7589.4|7595.4|7592.4|7592.4|7589.4|12
1649913900000|2022-04-14 05:25:00|7592.9|7589.9|7592.6|7589.6|7593.9|7590.9|7591.9|7588.9|27
1649914200000|2022-04-14 05:30:00|7592.1|7589.1|7595.6|7592.6|7596.4|7593.4|7592.1|7589.1|31
1649914500000|2022-04-14 05:35:00|7595.4|7592.4|7597.9|7594.9|7598.9|7595.9|7595.4|7592.4|33
1649914800000|2022-04-14 05:40:00|7597.6|7594.6|7597.4|7594.4|7598.1|7595.1|7596.4|7593.4|33
1649915100000|2022-04-14 05:45:00|7597.6|7594.6|7597.4|7594.4|7602.1|7599.1|7597.4|7594.4|73
1649915400000|2022-04-14 05:50:00|7597.1|7594.1|7597.1|7594.1|7597.4|7594.4|7595.6|7592.6|21
1649915700000|2022-04-14 05:55:00|7597.4|7594.4|7594.4|7591.4|7599.1|7596.1|7593.6|7590.6|40
1649916000000|2022-04-14 06:00:00|7594.6|7591.6|7588.6|7586.6|7595.1|7593.1|7588.6|7586.6|270
1649916300000|2022-04-14 06:05:00|7589.4|7587.4|7587.1|7585.1|7590.1|7588.1|7584.9|7582.9|132
1649916600000|2022-04-14 06:10:00|7586.9|7584.9|7592.9|7590.9|7593.6|7591.6|7586.9|7584.9|164
1649916900000|2022-04-14 06:15:00|7592.6|7590.6|7597.6|7595.6|7598.4|7596.4|7592.1|7590.1|82
1649917200000|2022-04-14 06:20:00|7597.1|7595.1|7600.9|7598.9|7601.1|7599.1|7596.6|7594.6|136
1649917500000|2022-04-14 06:25:00|7600.6|7598.6|7596.6|7594.6|7603.4|7601.4|7596.6|7594.6|170
1649917800000|2022-04-14 06:30:00|7597.6|7595.6|7592.1|7590.1|7598.4|7596.4|7591.4|7589.4|129
1649918100000|2022-04-14 06:35:00|7592.6|7590.6|7593.1|7591.1|7595.1|7593.1|7591.6|7589.6|90
1649918400000|2022-04-14 06:40:00|7592.9|7590.9|7589.6|7587.6|7593.4|7591.4|7589.1|7587.1|86
1649918700000|2022-04-14 06:45:00|7589.9|7587.9|7590.4|7588.4|7592.4|7590.4|7589.1|7587.1|115
1649919000000|2022-04-14 06:50:00|7590.1|7588.1|7584.9|7582.9|7590.6|7588.6|7583.4|7581.4|179
1649919300000|2022-04-14 06:55:00|7584.4|7582.4|7577.1|7575.1|7584.6|7582.6|7573.1|7571.1|604
1649919600000|2022-04-14 07:00:00|7576.6|7575.6|7560.1|7559.1|7581.1|7580.1|7551.1|7550.1|2852
1649919900000|2022-04-14 07:05:00|7559.1|7558.1|7569.4|7568.4|7572.1|7571.1|7559.1|7558.1|1073
1649920200000|2022-04-14 07:10:00|7570.1|7569.1|7560.4|7559.4|7572.9|7571.9|7557.4|7556.4|912
1649920500000|2022-04-14 07:15:00|7560.1|7559.1|7555.4|7554.4|7560.1|7559.1|7552.4|7551.4|717
1649920800000|2022-04-14 07:20:00|7555.1|7554.1|7559.4|7558.4|7563.9|7562.9|7552.9|7551.9|965
1649921100000|2022-04-14 07:25:00|7558.9|7557.9|7565.6|7564.6|7567.6|7566.6|7558.6|7557.6|546
1649921400000|2022-04-14 07:30:00|7565.4|7564.4|7557.4|7556.4|7566.4|7565.4|7556.9|7555.9|686
1649921700000|2022-04-14 07:35:00|7557.6|7556.6|7567.1|7566.1|7567.4|7566.4|7556.4|7555.4|620
1649922000000|2022-04-14 07:40:00|7567.4|7566.4|7564.9|7563.9|7569.4|7568.4|7562.9|7561.9|306
1649922300000|2022-04-14 07:45:00|7564.6|7563.6|7564.4|7563.4|7565.9|7564.9|7559.9|7558.9|421
1649922600000|2022-04-14 07:50:00|7564.6|7563.6|7562.6|7561.6|7565.6|7564.6|7559.1|7558.1|287
1649922900000|2022-04-14 07:55:00|7562.9|7561.9|7563.9|7562.9|7565.1|7564.1|7558.9|7557.9|370
1649923200000|2022-04-14 08:00:00|7564.1|7563.1|7560.1|7559.1|7567.6|7566.6|7559.9|7558.9|347
1649923500000|2022-04-14 08:05:00|7559.6|7558.6|7566.4|7565.4|7568.4|7567.4|7558.1|7557.1|343
1649923800000|2022-04-14 08:10:00|7566.1|7565.1|7565.9|7564.9|7567.9|7566.9|7564.4|7563.4|310
1649924100000|2022-04-14 08:15:00|7565.6|7564.6|7565.6|7564.6|7569.6|7568.6|7564.1|7563.1|332
1649924400000|2022-04-14 08:20:00|7565.9|7564.9|7564.9|7563.9|7567.4|7566.4|7563.9|7562.9|223
1649924700000|2022-04-14 08:25:00|7564.6|7563.6|7562.9|7561.9|7564.6|7563.6|7558.6|7557.6|355
1649925000000|2022-04-14 08:30:00|7562.6|7561.6|7562.4|7561.4|7565.9|7564.9|7560.1|7559.1|216
1649925300000|2022-04-14 08:35:00|7562.1|7561.1|7558.9|7557.9|7562.9|7561.9|7557.1|7556.1|324
1649925600000|2022-04-14 08:40:00|7558.6|7557.6|7561.1|7560.1|7563.4|7562.4|7558.4|7557.4|256
1649925900000|2022-04-14 08:45:00|7560.9|7559.9|7563.4|7562.4|7563.6|7562.6|7557.9|7556.9|399
1649926200000|2022-04-14 08:50:00|7563.9|7562.9|7569.4|7568.4|7569.9|7568.9|7563.4|7562.4|405
1649926500000|2022-04-14 08:55:00|7569.1|7568.1|7562.1|7561.1|7569.6|7568.6|7561.1|7560.1|311
1649926800000|2022-04-14 09:00:00|7561.9|7560.9|7561.4|7560.4|7564.1|7563.1|7560.6|7559.6|345
1649927100000|2022-04-14 09:05:00|7561.6|7560.6|7564.9|7563.9|7565.1|7564.1|7559.6|7558.6|814
1649927400000|2022-04-14 09:10:00|7564.6|7563.6|7583.9|7582.9|7598.4|7597.4|7553.4|7552.4|10460
1649927700000|2022-04-14 09:15:00|7583.6|7582.6|7573.1|7572.1|7583.6|7582.6|7572.4|7571.4|2294
1649928000000|2022-04-14 09:20:00|7573.6|7572.6|7569.6|7568.6|7575.6|7574.6|7568.4|7567.4|993
1649928300000|2022-04-14 09:25:00|7569.4|7568.4|7570.6|7569.6|7572.4|7571.4|7568.4|7567.4|416
1649928600000|2022-04-14 09:30:00|7570.9|7569.9|7575.4|7574.4|7575.4|7574.4|7570.6|7569.6|308
1649928900000|2022-04-14 09:35:00|7575.6|7574.6|7579.1|7578.1|7580.1|7579.1|7575.1|7574.1|425
1649929200000|2022-04-14 09:40:00|7579.4|7578.4|7577.6|7576.6|7580.6|7579.6|7576.9|7575.9|291
1649929500000|2022-04-14 09:45:00|7577.4|7576.4|7577.9|7576.9|7579.6|7578.6|7576.6|7575.6|237
1649929800000|2022-04-14 09:50:00|7578.1|7577.1|7571.6|7570.6|7578.6|7577.6|7566.1|7565.1|799
1649930100000|2022-04-14 09:55:00|7571.9|7570.9|7574.6|7573.6|7575.6|7574.6|7570.6|7569.6|308
1649930400000|2022-04-14 10:00:00|7575.1|7574.1|7584.1|7583.1|7585.1|7584.1|7574.9|7573.9|454
1649930700000|2022-04-14 10:05:00|7584.4|7583.4|7587.1|7586.1|7587.9|7586.9|7583.1|7582.1|320
1649931000000|2022-04-14 10:10:00|7587.4|7586.4|7585.6|7584.6|7588.9|7587.9|7585.1|7584.1|406
1649931300000|2022-04-14 10:15:00|7585.9|7584.9|7586.4|7585.4|7588.4|7587.4|7585.1|7584.1|315
1649931600000|2022-04-14 10:20:00|7586.1|7585.1|7584.1|7583.1|7586.9|7585.9|7583.1|7582.1|405
1649931900000|2022-04-14 10:25:00|7584.4|7583.4|7583.4|7582.4|7585.4|7584.4|7581.6|7580.6|386
1649932200000|2022-04-14 10:30:00|7583.6|7582.6|7579.4|7578.4|7584.4|7583.4|7578.6|7577.6|306
1649932500000|2022-04-14 10:35:00|7579.6|7578.6|7576.4|7575.4|7579.9|7578.9|7575.9|7574.9|232
1649932800000|2022-04-14 10:40:00|7576.1|7575.1|7577.4|7576.4|7578.9|7577.9|7575.6|7574.6|264
1649933100000|2022-04-14 10:45:00|7576.9|7575.9|7577.1|7576.1|7580.4|7579.4|7576.6|7575.6|265
1649933400000|2022-04-14 10:50:00|7576.9|7575.9|7579.9|7578.9|7579.9|7578.9|7575.9|7574.9|226
1649933700000|2022-04-14 10:55:00|7580.4|7579.4|7578.1|7577.1|7580.4|7579.4|7577.1|7576.1|404
1649934000000|2022-04-14 11:00:00|7577.9|7576.9|7584.6|7583.6|7587.1|7586.1|7575.9|7574.9|942
1649934300000|2022-04-14 11:05:00|7585.1|7584.1|7584.9|7583.9|7585.1|7584.1|7582.4|7581.4|417
1649934600000|2022-04-14 11:10:00|7585.1|7584.1|7582.4|7581.4|7586.4|7585.4|7582.1|7581.1|254
1649934900000|2022-04-14 11:15:00|7582.6|7581.6|7580.6|7579.6|7583.9|7582.9|7580.4|7579.4|114
1649935200000|2022-04-14 11:20:00|7580.4|7579.4|7581.4|7580.4|7582.9|7581.9|7580.1|7579.1|183
1649935500000|2022-04-14 11:25:00|7581.6|7580.6|7577.9|7576.9|7581.9|7580.9|7577.9|7576.9|177
1649935800000|2022-04-14 11:30:00|7577.6|7576.6|7577.4|7576.4|7578.9|7577.9|7576.4|7575.4|194
1649936100000|2022-04-14 11:35:00|7577.1|7576.1|7581.6|7580.6|7581.6|7580.6|7576.4|7575.4|328
1649936400000|2022-04-14 11:40:00|7581.5|7580.5|7583.5|7582.5|7583.5|7582.5|7579.5|7578.5|340
1649936700000|2022-04-14 11:45:00|7583.8|7582.8|7583.3|7582.3|7587.5|7586.5|7580.5|7579.5|729
1649937000000|2022-04-14 11:50:00|7583.5|7582.5|7577.5|7576.5|7583.5|7582.5|7576.3|7575.3|596
1649937300000|2022-04-14 11:55:00|7577|7576|7583.3|7582.3|7583.3|7582.3|7577|7576|500
1649937600000|2022-04-14 12:00:00|7582.8|7581.8|7583|7582|7586.3|7585.3|7581|7580|498
1649937900000|2022-04-14 12:05:00|7583.3|7582.3|7586.8|7585.8|7587.3|7586.3|7582.8|7581.8|286
1649938200000|2022-04-14 12:10:00|7587|7586|7586|7585|7589.3|7588.3|7586|7585|251
1649938500000|2022-04-14 12:15:00|7586.3|7585.3|7589|7588|7590.3|7589.3|7585.3|7584.3|654
1649938800000|2022-04-14 12:20:00|7589.5|7588.5|7592|7591|7592.3|7591.3|7587.8|7586.8|615
1649939100000|2022-04-14 12:25:00|7591.8|7590.8|7594.8|7593.8|7595.5|7594.5|7591.3|7590.3|576
1649939400000|2022-04-14 12:30:00|7595|7594|7593.5|7592.5|7596.3|7595.3|7591.8|7590.8|514
1649939700000|2022-04-14 12:35:00|7593.8|7592.8|7592.8|7591.8|7594.5|7593.5|7589.8|7588.8|664
1649940000000|2022-04-14 12:40:00|7593|7592|7594.8|7593.8|7595.3|7594.3|7589.8|7588.8|323
1649940300000|2022-04-14 12:45:00|7595|7594|7594.8|7593.8|7599.3|7598.3|7593.5|7592.5|433
1649940600000|2022-04-14 12:50:00|7595|7594|7593.3|7592.3|7596.8|7595.8|7593|7592|303
1649940900000|2022-04-14 12:55:00|7593|7592|7597.3|7596.3|7598|7597|7593|7592|369
1649941200000|2022-04-14 13:00:00|7598|7597|7597.8|7596.8|7598.8|7597.8|7595.3|7594.3|474
1649941500000|2022-04-14 13:05:00|7597.5|7596.5|7594.3|7593.3|7598.8|7597.8|7593.8|7592.8|458
1649941800000|2022-04-14 13:10:00|7594.5|7593.5|7596|7595|7596.8|7595.8|7593.8|7592.8|264
1649942100000|2022-04-14 13:15:00|7595.8|7594.8|7598.8|7597.8|7599.8|7598.8|7595.3|7594.3|494
1649942400000|2022-04-14 13:20:00|7599|7598|7596|7595|7600.3|7599.3|7596|7595|425
1649942700000|2022-04-14 13:25:00|7596.3|7595.3|7604.5|7603.5|7606.3|7605.3|7596.3|7595.3|781
1649943000000|2022-04-14 13:30:00|7604.8|7603.8|7616.8|7615.8|7617.3|7616.3|7604.3|7603.3|1065
1649943300000|2022-04-14 13:35:00|7617.3|7616.3|7616.5|7615.5|7622.8|7621.8|7615.5|7614.5|1478
1649943600000|2022-04-14 13:40:00|7617.3|7616.3|7610|7609|7618.3|7617.3|7609.8|7608.8|734
1649943900000|2022-04-14 13:45:00|7609.3|7608.3|7609.8|7608.8|7613|7612|7608|7607|739
1649944200000|2022-04-14 13:50:00|7610|7609|7608.3|7607.3|7612.8|7611.8|7600.3|7599.3|950
1649944500000|2022-04-14 13:55:00|7607.3|7606.3|7611|7610|7615|7614|7606|7605|601
1649944800000|2022-04-14 14:00:00|7611.8|7610.8|7613|7612|7615|7614|7610.5|7609.5|1132
1649945100000|2022-04-14 14:05:00|7612.8|7611.8|7610.3|7609.3|7615.3|7614.3|7608|7607|994
1649945400000|2022-04-14 14:10:00|7610.5|7609.5|7615|7614|7618|7617|7608.7|7607.7|842
1649945700000|2022-04-14 14:15:00|7614.2|7613.2|7615.2|7614.2|7617.5|7616.5|7612.5|7611.5|434
1649946000000|2022-04-14 14:20:00|7615.5|7614.5|7616.2|7615.2|7619.2|7618.2|7614.5|7613.5|504
1649946300000|2022-04-14 14:25:00|7616.5|7615.5|7615.7|7614.7|7618|7617|7613.7|7612.7|543
1649946600000|2022-04-14 14:30:00|7616|7615|7619.5|7618.5|7621.7|7620.7|7615.7|7614.7|487
1649946900000|2022-04-14 14:35:00|7619|7618|7616|7615|7620|7619|7614.5|7613.5|460
1649947200000|2022-04-14 14:40:00|7615.7|7614.7|7614.5|7613.5|7617.7|7616.7|7613|7612|435
1649947500000|2022-04-14 14:45:00|7614.7|7613.7|7612.5|7611.5|7615.5|7614.5|7611|7610|574
1649947800000|2022-04-14 14:50:00|7612.2|7611.2|7610.7|7609.7|7612.7|7611.7|7609|7608|715
1649948100000|2022-04-14 14:55:00|7610.5|7609.5|7608.5|7607.5|7612|7611|7608.2|7607.2|455
1649948400000|2022-04-14 15:00:00|7608|7607|7608|7607|7610.7|7609.7|7606.5|7605.5|383
1649948700000|2022-04-14 15:05:00|7608.2|7607.2|7607.5|7606.5|7609.5|7608.5|7603.7|7602.7|1462
1649949000000|2022-04-14 15:10:00|7607.7|7606.7|7614.5|7613.5|7615.5|7614.5|7607.5|7606.5|641
1649949300000|2022-04-14 15:15:00|7614.7|7613.7|7611.2|7610.2|7617|7616|7610.5|7609.5|794
1649949600000|2022-04-14 15:20:00|7611.5|7610.5|7616|7615|7616.5|7615.5|7608.7|7607.7|726
1649949900000|2022-04-14 15:25:00|7616.2|7615.2|7612.5|7610.5|7617.2|7616.2|7610.5|7609.5|2057
1649950200000|2022-04-14 15:30:00|7613|7611|7617.5|7615.5|7620.7|7618.7|7610.5|7608.5|5461
1649950500000|2022-04-14 15:35:00|7617|7615|7609|7607|7618.5|7616.5|7609|7607|1604
1649950800000|2022-04-14 15:40:00|7609.2|7607.2|7609|7607|7613.5|7611.5|7608.5|7606.5|793
1649951100000|2022-04-14 15:45:00|7609.2|7607.2|7611.5|7609.5|7612|7610|7606.5|7604.5|520
1649951400000|2022-04-14 15:50:00|7611.2|7609.2|7609|7607|7611.5|7609.5|7608.5|7606.5|327
1649951700000|2022-04-14 15:55:00|7608.7|7606.7|7607.7|7605.7|7610|7608|7606.7|7604.7|309
1649952000000|2022-04-14 16:00:00|7607.2|7605.2|7608.2|7606.2|7612.2|7610.2|7605.2|7603.2|361
1649952300000|2022-04-14 16:05:00|7608|7606|7612.5|7610.5|7613.5|7611.5|7607.7|7605.7|500
1649952600000|2022-04-14 16:10:00|7612|7610|7610|7608|7613.5|7611.5|7609.7|7607.7|257
1649952900000|2022-04-14 16:15:00|7610.2|7608.2|7609.7|7607.7|7611.5|7609.5|7608.2|7606.2|116
1649953200000|2022-04-14 16:20:00|7610|7608|7607.5|7605.5|7610|7608|7606.2|7604.2|129
1649953500000|2022-04-14 16:25:00|7607.7|7605.7|7602.7|7600.7|7608.2|7606.2|7602.5|7600.5|173
1649953800000|2022-04-14 16:30:00|7602.5|7600.5|7601.5|7599.5|7603.5|7601.5|7600.7|7598.7|94
1649954100000|2022-04-14 16:35:00|7601.2|7599.2|7598.2|7596.2|7601.7|7599.7|7598|7596|141
1649954400000|2022-04-14 16:40:00|7598|7596|7596.2|7594.2|7599|7597|7596.2|7594.2|112
1649954700000|2022-04-14 16:45:00|7596|7594|7595.5|7593.5|7597.5|7595.5|7595|7593|111
1649955000000|2022-04-14 16:50:00|7595.2|7593.2|7595.7|7593.7|7597|7595|7595|7593|115
1649955300000|2022-04-14 16:55:00|7595.5|7593.5|7600.2|7598.2|7600.7|7598.7|7595|7593|97
1649955600000|2022-04-14 17:00:00|7600.7|7598.7|7600.2|7598.2|7601.5|7599.5|7599|7597|57
1649955900000|2022-04-14 17:05:00|7600|7598|7600.2|7598.2|7601|7599|7598.2|7596.2|58
1649956200000|2022-04-14 17:10:00|7600.5|7598.5|7598.2|7596.2|7602.2|7600.2|7597.7|7595.7|85
1649956500000|2022-04-14 17:15:00|7598.7|7596.7|7601.2|7599.2|7603|7601|7596|7594|154
1649956800000|2022-04-14 17:20:00|7601.5|7599.5|7604.2|7602.2|7606|7604|7601.5|7599.5|155
1649957100000|2022-04-14 17:25:00|7604.7|7602.7|7607|7605|7607.5|7605.5|7603.7|7601.7|133
1649957400000|2022-04-14 17:30:00|7607.2|7605.2|7608.2|7606.2|7609.7|7607.7|7606.5|7604.5|66
1649957700000|2022-04-14 17:35:00|7608.5|7606.5|7610|7608|7611.5|7609.5|7608.5|7606.5|66
1649958000000|2022-04-14 17:40:00|7610.2|7608.2|7614.2|7612.2|7616.5|7614.5|7610|7608|227
1649958300000|2022-04-14 17:45:00|7614.5|7612.5|7616.7|7614.7|7618|7616|7614.2|7612.2|75
1649958600000|2022-04-14 17:50:00|7616.5|7614.5|7614|7612|7617|7615|7613.5|7611.5|57
1649958900000|2022-04-14 17:55:00|7614.2|7612.2|7617.2|7615.2|7617.7|7615.7|7614.2|7612.2|64
1649959200000|2022-04-14 18:00:00|7617.5|7615.5|7620.5|7618.5|7622.7|7620.7|7616.7|7614.7|149
1649959500000|2022-04-14 18:05:00|7620.7|7618.7|7621.2|7619.2|7622|7620|7619.5|7617.5|140
1649959800000|2022-04-14 18:10:00|7621.5|7619.5|7620|7618|7624.7|7622.7|7619|7617|265
1649960100000|2022-04-14 18:15:00|7620.5|7618.5|7616.5|7614.5|7622|7620|7615.5|7613.5|151
1649960400000|2022-04-14 18:20:00|7616.2|7614.2|7613|7611|7616.5|7614.5|7612|7610|114
1649960700000|2022-04-14 18:25:00|7612.7|7610.7|7616|7614|7616.7|7614.7|7611|7609|117
1649961000000|2022-04-14 18:30:00|7616.2|7614.2|7611.2|7609.2|7618|7616|7610|7608|62
1649961300000|2022-04-14 18:35:00|7611.5|7609.5|7609.2|7607.2|7614|7612|7608.7|7606.7|54
1649961600000|2022-04-14 18:40:00|7609.5|7607.5|7613|7611|7613.5|7611.5|7609.5|7607.5|57
1649961900000|2022-04-14 18:45:00|7612.7|7610.7|7614.5|7612.5|7614.5|7612.5|7609.7|7607.7|93
1649962200000|2022-04-14 18:50:00|7615|7613|7606|7604|7615.2|7613.2|7605.2|7603.2|103
1649962500000|2022-04-14 18:55:00|7605.7|7603.7|7603.2|7601.2|7605.7|7603.7|7601.5|7599.5|107
1649962800000|2022-04-14 19:00:00|7603.5|7601.5|7606.2|7604.2|7606.5|7604.5|7601.2|7599.2|87
1649963100000|2022-04-14 19:05:00|7606.5|7604.5|7599.2|7597.2|7607|7605|7599.2|7597.2|67
1649963400000|2022-04-14 19:10:00|7599.5|7597.5|7601.7|7599.7|7602.2|7600.2|7598.2|7596.2|89
1649963700000|2022-04-14 19:15:00|7602|7600|7607.7|7605.7|7608.5|7606.5|7602|7600|53
1649964000000|2022-04-14 19:20:00|7607.2|7605.2|7609|7607|7609.5|7607.5|7607|7605|64
1649964300000|2022-04-14 19:25:00|7609.2|7607.2|7605.2|7603.2|7609.2|7607.2|7603.7|7601.7|39
1649964600000|2022-04-14 19:30:00|7605.5|7603.5|7600.7|7598.7|7605.7|7603.7|7600.2|7598.2|102
1649964900000|2022-04-14 19:35:00|7601|7599|7597.2|7595.2|7602|7600|7596.7|7594.7|219
1649965200000|2022-04-14 19:40:00|7597.5|7595.5|7605.5|7603.5|7605.5|7603.5|7596.2|7594.2|120
1649965500000|2022-04-14 19:45:00|7605.2|7603.2|7600.2|7598.2|7607|7605|7598.5|7596.5|185
1649965800000|2022-04-14 19:50:00|7600.5|7598.5|7608|7606|7608|7606|7597.2|7595.2|550
1649966100000|2022-04-14 19:55:00|7607.7|7605.7|7607.5|7603.5|7610.2|7608.2|7600.5|7598.5|707
1649966400000|2022-04-14 20:00:00|7606.2|7602.2|7602|7598|7607.8|7603.8|7601.5|7597.5|3
1649966700000|2022-04-14 20:05:00|7602.5|7598.5|7605.1|7601.1|7605.6|7601.6|7601.6|7597.6|0
1649967000000|2022-04-14 20:10:00|7604.6|7600.6|7604|7600|7605.4|7601.4|7604|7600|0
1649967300000|2022-04-14 20:15:00|7604.5|7600.5|7605.4|7601.4|7605.4|7601.4|7603.7|7599.7|0
1649967600000|2022-04-14 20:20:00|7605.8|7601.8|7604.5|7600.5|7607.1|7603.1|7604.5|7600.5|0
1649967900000|2022-04-14 20:25:00|7604.9|7600.9|7605.4|7601.4|7607.1|7603.1|7604.5|7600.5|0
1649968200000|2022-04-14 20:30:00|7604.9|7600.9|7605.8|7601.8|7605.8|7601.8|7604.5|7600.5|0
1649968500000|2022-04-14 20:35:00|7605.4|7601.4|7604.9|7600.9|7605.8|7601.8|7604.5|7600.5|0
1649968800000|2022-04-14 20:40:00|7605.1|7601.1|7605.3|7601.3|7605.3|7601.3|7604.5|7600.5|0
1649969100000|2022-04-14 20:45:00|7605.8|7601.8|7608.7|7604.7|7610.2|7606.2|7605.3|7601.3|0
1649969400000|2022-04-14 20:50:00|7608.2|7604.2|7608.4|7604.4|7608.8|7604.8|7607.7|7603.7|0
1649969700000|2022-04-14 20:55:00|7608.6|7604.6|7608.2|7604.2|7609.7|7605.7|7607.7|7603.7|0
1650232800000|2022-04-17 22:00:00|7585|7581|7595.2|7591.2|7595.7|7591.7|7585|7581|0
1650233100000|2022-04-17 22:05:00|7595.7|7591.7|7599.8|7595.8|7602.6|7598.6|7594.5|7590.5|0
1650233400000|2022-04-17 22:10:00|7600.3|7596.3|7601.1|7597.1|7602.4|7598.4|7596|7592|0
1650233700000|2022-04-17 22:15:00|7602|7598|7598|7594|7602.4|7598.4|7597.1|7593.1|0
1650234000000|2022-04-17 22:20:00|7597.7|7593.7|7590|7586|7598.1|7594.1|7589.3|7585.3|0
1650234300000|2022-04-17 22:25:00|7590.4|7586.4|7592|7588|7594.6|7590.6|7589.6|7585.6|0
1650234600000|2022-04-17 22:30:00|7592.5|7588.5|7588|7584|7595.3|7591.3|7587.5|7583.5|0
1650234900000|2022-04-17 22:35:00|7588.2|7584.2|7589.8|7585.8|7593.2|7589.2|7587.6|7583.6|0
1650235200000|2022-04-17 22:40:00|7590.2|7586.2|7595.9|7591.9|7596.8|7592.8|7589.8|7585.8|0
1650235500000|2022-04-17 22:45:00|7596.1|7592.1|7588.8|7584.8|7597.2|7593.2|7587.4|7583.4|0
1650235800000|2022-04-17 22:50:00|7589.2|7585.2|7594|7590|7594|7590|7588.8|7584.8|0
1650236100000|2022-04-17 22:55:00|7593.8|7589.8|7593.7|7589.7|7594|7590|7592.2|7588.2|0
1650236400000|2022-04-17 23:00:00|7594.2|7590.2|7589.9|7585.9|7594.6|7590.6|7589.9|7585.9|0
1650236700000|2022-04-17 23:05:00|7590.3|7586.3|7579.9|7575.9|7590.8|7586.8|7577.9|7573.9|0
1650237000000|2022-04-17 23:10:00|7579.4|7575.4|7584.3|7580.3|7585.5|7581.5|7578.6|7574.6|0
1650237300000|2022-04-17 23:15:00|7583.8|7579.8|7584.2|7580.2|7585.9|7581.9|7582.8|7578.8|0
1650237600000|2022-04-17 23:20:00|7584|7580|7582.6|7578.6|7584.6|7580.6|7579|7575|0
1650237900000|2022-04-17 23:25:00|7581.8|7577.8|7580|7576|7582.6|7578.6|7580|7576|0
1650238200000|2022-04-17 23:30:00|7580.5|7576.5|7584|7580|7584.7|7580.7|7580|7576|0
1650238500000|2022-04-17 23:35:00|7583.8|7579.8|7582.5|7578.5|7584.7|7580.7|7582.1|7578.1|0
1650238800000|2022-04-17 23:40:00|7582.7|7578.7|7582|7578|7584.2|7580.2|7581|7577|0
1650239100000|2022-04-17 23:45:00|7582.4|7578.4|7578.1|7574.1|7583.3|7579.3|7577.3|7573.3|0
1650239400000|2022-04-17 23:50:00|7578.3|7574.3|7576.7|7572.7|7580.3|7576.3|7576.5|7572.5|0
1650239700000|2022-04-17 23:55:00|7577.5|7573.5|7578.7|7574.7|7580.6|7576.6|7576.8|7572.8|0
1650240000000|2022-04-18 00:00:00|7578.2|7574.2|7580.4|7576.4|7580.4|7576.4|7575.9|7571.9|0
1650240300000|2022-04-18 00:05:00|7580.8|7576.8|7581.9|7577.9|7583.2|7579.2|7578.6|7574.6|0
1650240600000|2022-04-18 00:10:00|7582.4|7578.4|7582.3|7578.3|7583.7|7579.7|7581.1|7577.1|0
1650240900000|2022-04-18 00:15:00|7584.9|7580.9|7584.6|7580.6|7589.5|7585.5|7583.7|7579.7|0
1650241200000|2022-04-18 00:20:00|7584.1|7580.1|7585.4|7581.4|7586|7582|7583.7|7579.7|0
1650241500000|2022-04-18 00:25:00|7585.6|7581.6|7584.6|7580.6|7585.9|7581.9|7582.9|7578.9|0
1650241800000|2022-04-18 00:30:00|7584.4|7580.4|7583.3|7579.3|7584.6|7580.6|7581.6|7577.6|0
1650242100000|2022-04-18 00:35:00|7583.1|7579.1|7584.3|7580.3|7584.3|7580.3|7581.7|7577.7|0
1650242400000|2022-04-18 00:40:00|7584.7|7580.7|7581.7|7577.7|7586|7582|7580.8|7576.8|0
1650242700000|2022-04-18 00:45:00|7581.3|7577.3|7580.8|7576.8|7581.9|7577.9|7579.3|7575.3|0
1650243000000|2022-04-18 00:50:00|7581|7577|7584.6|7580.6|7585.3|7581.3|7579.7|7575.7|0
1650243300000|2022-04-18 00:55:00|7584.1|7580.1|7582.4|7578.4|7585.4|7581.4|7582.4|7578.4|0
1650243600000|2022-04-18 01:00:00|7582.8|7578.8|7582.2|7578.2|7585.4|7581.4|7581.5|7577.5|0
1650243900000|2022-04-18 01:05:00|7582.6|7578.6|7584.8|7580.8|7584.8|7580.8|7582.6|7578.6|0
1650244200000|2022-04-18 01:10:00|7584.5|7580.5|7582.6|7578.6|7585.2|7581.2|7582.2|7578.2|0
1650244500000|2022-04-18 01:15:00|7582.2|7578.2|7581.7|7577.7|7583.9|7579.9|7581.7|7577.7|0
1650244800000|2022-04-18 01:20:00|7582.2|7578.2|7582.7|7578.7|7583.1|7579.1|7579.5|7575.5|0
1650245100000|2022-04-18 01:25:00|7583.1|7579.1|7584.8|7580.8|7584.8|7580.8|7581.8|7577.8|0
1650245400000|2022-04-18 01:30:00|7584.3|7580.3|7590.3|7586.3|7590.3|7586.3|7583.9|7579.9|0
1650245700000|2022-04-18 01:35:00|7589.9|7585.9|7592.4|7588.4|7593.7|7589.7|7589.2|7585.2|0
1650246000000|2022-04-18 01:40:00|7592.9|7588.9|7591.9|7587.9|7593.7|7589.7|7591.5|7587.5|0
1650246300000|2022-04-18 01:45:00|7591.7|7587.7|7592.3|7588.3|7593.6|7589.6|7591|7587|0
1650246600000|2022-04-18 01:50:00|7591.9|7587.9|7588.8|7584.8|7592.7|7588.7|7588.8|7584.8|0
1650246900000|2022-04-18 01:55:00|7589.3|7585.3|7589.7|7585.7|7590.1|7586.1|7588.8|7584.8|0
1650247200000|2022-04-18 02:00:00|7590.1|7586.1|7592.2|7588.2|7593.1|7589.1|7589.7|7585.7|0
1650247500000|2022-04-18 02:05:00|7592.4|7588.4|7594.1|7590.1|7594.1|7590.1|7590.5|7586.5|0
1650247800000|2022-04-18 02:10:00|7594.6|7590.6|7592|7588|7594.6|7590.6|7591.6|7587.6|0
1650248100000|2022-04-18 02:15:00|7591.6|7587.6|7590.8|7586.8|7592.5|7588.5|7590.4|7586.4|0
1650248400000|2022-04-18 02:20:00|7590.6|7586.6|7592.4|7588.4|7592.6|7588.6|7590|7586|0
1650248700000|2022-04-18 02:25:00|7592.2|7588.2|7593.7|7589.7|7594.6|7590.6|7592|7588|0
1650249000000|2022-04-18 02:30:00|7593.3|7589.3|7591.8|7587.8|7595|7591|7591.8|7587.8|0
1650249300000|2022-04-18 02:35:00|7591.3|7587.3|7591.3|7587.3|7592.2|7588.2|7590.9|7586.9|0
1650249600000|2022-04-18 02:40:00|7590.9|7586.9|7591.8|7587.8|7592.2|7588.2|7590.9|7586.9|0
1650249900000|2022-04-18 02:45:00|7592.2|7588.2|7592.2|7588.2|7592.2|7588.2|7591.8|7587.8|0
1650250200000|2022-04-18 02:50:00|7591.8|7587.8|7593.5|7589.5|7593.9|7589.9|7591.3|7587.3|0
1650250500000|2022-04-18 02:55:00|7593.9|7589.9|7594.6|7590.6|7595.2|7591.2|7593.2|7589.2|0
1650250800000|2022-04-18 03:00:00|7595|7591|7593.4|7589.4|7595.4|7591.4|7592.5|7588.5|0
1650251100000|2022-04-18 03:05:00|7593.8|7589.8|7593.4|7589.4|7594.7|7590.7|7592.9|7588.9|0
1650251400000|2022-04-18 03:10:00|7592.9|7588.9|7593|7589|7594.2|7590.2|7592.1|7588.1|0
1650251700000|2022-04-18 03:15:00|7592.5|7588.5|7594|7590|7594.2|7590.2|7592.1|7588.1|0
1650252000000|2022-04-18 03:20:00|7593.8|7589.8|7598.2|7594.2|7598.7|7594.7|7593.6|7589.6|0
1650252300000|2022-04-18 03:25:00|7598.4|7594.4|7599.4|7595.4|7599.5|7595.5|7598.2|7594.2|0
1650252600000|2022-04-18 03:30:00|7599.9|7595.9|7599.7|7595.7|7599.9|7595.9|7597.9|7593.9|0
1650252900000|2022-04-18 03:35:00|7600.1|7596.1|7603.4|7599.4|7603.9|7599.9|7600.1|7596.1|0
1650253200000|2022-04-18 03:40:00|7603.9|7599.9|7605.2|7601.2|7606.9|7602.9|7603.5|7599.5|0
1650253500000|2022-04-18 03:45:00|7605.4|7601.4|7604.6|7600.6|7606.1|7602.1|7604.1|7600.1|0
1650253800000|2022-04-18 03:50:00|7605|7601|7607.2|7603.2|7607.4|7603.4|7605|7601|0
1650254100000|2022-04-18 03:55:00|7607|7603|7604.3|7600.3|7607|7603|7604.1|7600.1|0
1650254400000|2022-04-18 04:00:00|7604.5|7600.5|7604.7|7600.7|7605.8|7601.8|7604.1|7600.1|0
1650254700000|2022-04-18 04:05:00|7605|7601|7604|7600|7605.4|7601.4|7603.6|7599.6|0
1650255000000|2022-04-18 04:10:00|7604.2|7600.2|7604.8|7600.8|7604.9|7600.9|7603.5|7599.5|0
1650255300000|2022-04-18 04:15:00|7604.4|7600.4|7603.9|7599.9|7604.4|7600.4|7603.4|7599.4|0
1650255600000|2022-04-18 04:20:00|7604.1|7600.1|7603|7599|7604.3|7600.3|7602.1|7598.1|0
1650255900000|2022-04-18 04:25:00|7603.4|7599.4|7603.4|7599.4|7604.3|7600.3|7603|7599|0
1650256200000|2022-04-18 04:30:00|7603|7599|7598.5|7594.5|7603|7599|7598.5|7594.5|0
1650256500000|2022-04-18 04:35:00|7598.1|7594.1|7599.5|7595.5|7599.5|7595.5|7596|7592|0
1650256800000|2022-04-18 04:40:00|7599.4|7595.4|7599.5|7595.5|7599.9|7595.9|7599|7595|0
1650257100000|2022-04-18 04:45:00|7599.7|7595.7|7598.2|7594.2|7599.9|7595.9|7597.8|7593.8|0
1650257400000|2022-04-18 04:50:00|7597.8|7593.8|7597.8|7593.8|7598.2|7594.2|7596.9|7592.9|0
1650257700000|2022-04-18 04:55:00|7598|7594|7597.6|7593.6|7599.5|7595.5|7597.6|7593.6|0
1650258000000|2022-04-18 05:00:00|7598|7594|7599.7|7595.7|7601|7597|7597.6|7593.6|0
1650258300000|2022-04-18 05:05:00|7600.1|7596.1|7601.7|7597.7|7603.5|7599.5|7599.7|7595.7|0
1650258600000|2022-04-18 05:10:00|7602.1|7598.1|7600.2|7596.2|7602.6|7598.6|7599.9|7595.9|0
1650258900000|2022-04-18 05:15:00|7600.4|7596.4|7598.1|7594.1|7600.6|7596.6|7597.2|7593.2|0
1650259200000|2022-04-18 05:20:00|7597.9|7593.9|7597.8|7593.8|7598.1|7594.1|7597.2|7593.2|0
1650259500000|2022-04-18 05:25:00|7597.9|7593.9|7597.2|7593.2|7597.9|7593.9|7596.3|7592.3|0
1650259800000|2022-04-18 05:30:00|7597.6|7593.6|7597.2|7593.2|7600.2|7596.2|7596.7|7592.7|0
1650260100000|2022-04-18 05:35:00|7596.7|7592.7|7597.1|7593.1|7597.6|7593.6|7596.3|7592.3|0
1650260400000|2022-04-18 05:40:00|7596.7|7592.7|7596.9|7592.9|7599.3|7595.3|7596.5|7592.5|0
1650260700000|2022-04-18 05:45:00|7598.2|7594.2|7598.6|7594.6|7598.6|7594.6|7597.3|7593.3|0
1650261000000|2022-04-18 05:50:00|7599.1|7595.1|7603.2|7599.2|7604.3|7600.3|7598.6|7594.6|0
1650261300000|2022-04-18 05:55:00|7603.6|7599.6|7604|7600|7606.3|7602.3|7603.2|7599.2|0
1650261600000|2022-04-18 06:00:00|7604.2|7600.2|7605.2|7601.2|7607.2|7603.2|7603.5|7599.5|0
1650261900000|2022-04-18 06:05:00|7605.7|7601.7|7604.6|7600.6|7607.4|7603.4|7604.6|7600.6|0
1650262200000|2022-04-18 06:10:00|7605|7601|7602.3|7598.3|7605|7601|7601.9|7597.9|0
1650262500000|2022-04-18 06:15:00|7601.9|7597.9|7600.3|7596.3|7602.4|7598.4|7599.9|7595.9|0
1650262800000|2022-04-18 06:20:00|7600|7596|7601.1|7597.1|7601.6|7597.6|7599.8|7595.8|0
1650263100000|2022-04-18 06:25:00|7600.6|7596.6|7601.9|7597.9|7601.9|7597.9|7599.8|7595.8|0
1650263400000|2022-04-18 06:30:00|7602.3|7598.3|7600.4|7596.4|7602.8|7598.8|7600.1|7596.1|0
1650263700000|2022-04-18 06:35:00|7600.8|7596.8|7604.9|7600.9|7605.1|7601.1|7599.7|7595.7|0
1650264000000|2022-04-18 06:40:00|7605.1|7601.1|7600|7596|7605.1|7601.1|7599.6|7595.6|0
1650264300000|2022-04-18 06:45:00|7600.5|7596.5|7598.2|7594.2|7601.8|7597.8|7594.7|7590.7|0
1650264600000|2022-04-18 06:50:00|7597.9|7593.9|7600|7596|7600.4|7596.4|7597.7|7593.7|0
1650264900000|2022-04-18 06:55:00|7600.2|7596.2|7597.9|7593.9|7601.3|7597.3|7597.9|7593.9|0
1650265200000|2022-04-18 07:00:00|7598.1|7594.1|7594.3|7590.3|7598.3|7594.3|7593.1|7589.1|0
1650265500000|2022-04-18 07:05:00|7594.4|7590.4|7594.4|7590.4|7595.3|7591.3|7593.5|7589.5|0
1650265800000|2022-04-18 07:10:00|7594.8|7590.8|7597.4|7593.4|7598.6|7594.6|7594.8|7590.8|0
1650266100000|2022-04-18 07:15:00|7597.2|7593.2|7597.4|7593.4|7598.2|7594.2|7596.1|7592.1|0
1650266400000|2022-04-18 07:20:00|7597.1|7593.1|7597.4|7593.4|7597.6|7593.6|7595.5|7591.5|0
1650266700000|2022-04-18 07:25:00|7597.6|7593.6|7597.2|7593.2|7599.9|7595.9|7597.2|7593.2|0
1650267000000|2022-04-18 07:30:00|7597|7593|7597.1|7593.1|7597.1|7593.1|7594.9|7590.9|0
1650267300000|2022-04-18 07:35:00|7597.5|7593.5|7594.5|7590.5|7598.8|7594.8|7590|7586|0
1650267600000|2022-04-18 07:40:00|7594.9|7590.9|7594.6|7590.6|7596.3|7592.3|7592.8|7588.8|0
1650267900000|2022-04-18 07:45:00|7594.1|7590.1|7597.1|7593.1|7597.8|7593.8|7594.1|7590.1|0
1650268200000|2022-04-18 07:50:00|7596.9|7592.9|7598|7594|7598.6|7594.6|7596.3|7592.3|0
1650268500000|2022-04-18 07:55:00|7597.6|7593.6|7598.2|7594.2|7599.1|7595.1|7596.7|7592.7|0
1650268800000|2022-04-18 08:00:00|7598|7594|7608|7604|7609.5|7605.5|7597.8|7593.8|0
1650269100000|2022-04-18 08:05:00|7608.2|7604.2|7603.2|7599.2|7608.7|7604.7|7601.9|7597.9|0
1650269400000|2022-04-18 08:10:00|7603.4|7599.4|7601.8|7597.8|7603.4|7599.4|7601|7597|0
1650269700000|2022-04-18 08:15:00|7602.3|7598.3|7604.4|7600.4|7604.6|7600.6|7601.6|7597.6|0
1650270000000|2022-04-18 08:20:00|7604.2|7600.2|7602.2|7598.2|7605.5|7601.5|7602.2|7598.2|0
1650270300000|2022-04-18 08:25:00|7602.6|7598.6|7602.2|7598.2|7603.9|7599.9|7602.2|7598.2|0
1650270600000|2022-04-18 08:30:00|7602.6|7598.6|7601.7|7597.7|7602.6|7598.6|7600.8|7596.8|0
1650270900000|2022-04-18 08:35:00|7601.9|7597.9|7601.7|7597.7|7602.6|7598.6|7600.4|7596.4|0
1650271200000|2022-04-18 08:40:00|7601.3|7597.3|7602.7|7598.7|7602.7|7598.7|7600.3|7596.3|0
1650271500000|2022-04-18 08:45:00|7602.4|7598.4|7602.4|7598.4|7602.7|7598.7|7601.8|7597.8|0
1650271800000|2022-04-18 08:50:00|7602.7|7598.7|7599.6|7595.6|7602.7|7598.7|7599.3|7595.3|0
1650272100000|2022-04-18 08:55:00|7599.4|7595.4|7598.3|7594.3|7599.9|7595.9|7597.9|7593.9|0
1650272400000|2022-04-18 09:00:00|7598.1|7594.1|7598.2|7594.2|7598.7|7594.7|7596.6|7592.6|0
1650272700000|2022-04-18 09:05:00|7598.4|7594.4|7598|7594|7599|7595|7597.3|7593.3|0
1650273000000|2022-04-18 09:10:00|7597.8|7593.8|7595.7|7591.7|7598.1|7594.1|7595.7|7591.7|0
1650273300000|2022-04-18 09:15:00|7595.9|7591.9|7595.2|7591.2|7597.6|7593.6|7594.8|7590.8|0
1650273600000|2022-04-18 09:20:00|7595|7591|7591.2|7587.2|7595|7591|7588.6|7584.6|0
1650273900000|2022-04-18 09:25:00|7591|7587|7591.4|7587.4|7594.7|7590.7|7590.8|7586.8|0
1650274200000|2022-04-18 09:30:00|7591.2|7587.2|7594|7590|7594|7590|7591|7587|0
1650274500000|2022-04-18 09:35:00|7594.2|7590.2|7594.1|7590.1|7595.6|7591.6|7593.6|7589.6|0
1650274800000|2022-04-18 09:40:00|7594.3|7590.3|7593.8|7589.8|7595.6|7591.6|7593.4|7589.4|0
1650275100000|2022-04-18 09:45:00|7594.1|7590.1|7595.1|7591.1|7595.4|7591.4|7593.2|7589.2|0
1650275400000|2022-04-18 09:50:00|7595.4|7591.4|7595.4|7591.4|7595.4|7591.4|7593.6|7589.6|0
1650275700000|2022-04-18 09:55:00|7595.1|7591.1|7595.5|7591.5|7595.8|7591.8|7594.1|7590.1|0
1650276000000|2022-04-18 10:00:00|7595.3|7591.3|7599.7|7595.7|7600.2|7596.2|7594.5|7590.5|0
1650276300000|2022-04-18 10:05:00|7599.1|7595.1|7599.6|7595.6|7600.5|7596.5|7597.8|7593.8|0
1650276600000|2022-04-18 10:10:00|7599.8|7595.8|7600.7|7596.7|7601.2|7597.2|7598.4|7594.4|0
1650276900000|2022-04-18 10:15:00|7600.6|7596.6|7599|7595|7601|7597|7599|7595|0
1650277200000|2022-04-18 10:20:00|7598.8|7594.8|7599.5|7595.5|7600.8|7596.8|7598.5|7594.5|0
1650277500000|2022-04-18 10:25:00|7599.9|7595.9|7604|7600|7605.8|7601.8|7599.9|7595.9|0
1650277800000|2022-04-18 10:30:00|7604.3|7600.3|7601|7597|7604.3|7600.3|7600.2|7596.2|0
1650278100000|2022-04-18 10:35:00|7601.2|7597.2|7600|7596|7601.2|7597.2|7599.5|7595.5|0
1650278400000|2022-04-18 10:40:00|7599.7|7595.7|7601.3|7597.3|7603|7599|7599.5|7595.5|0
1650278700000|2022-04-18 10:45:00|7601.5|7597.5|7601.5|7597.5|7602.7|7598.7|7600.9|7596.9|0
1650279000000|2022-04-18 10:50:00|7601.7|7597.7|7601.4|7597.4|7602.6|7598.6|7600.8|7596.8|0
1650279300000|2022-04-18 10:55:00|7601.2|7597.2|7599.3|7595.3|7602.7|7598.7|7599.3|7595.3|0
1650279600000|2022-04-18 11:00:00|7599.7|7595.7|7605|7601|7606.1|7602.1|7599.7|7595.7|0
1650279900000|2022-04-18 11:05:00|7604.8|7600.8|7605.8|7601.8|7611.2|7607.2|7604.7|7600.7|0
1650280200000|2022-04-18 11:10:00|7606.3|7602.3|7609.3|7605.3|7611.7|7607.7|7605.8|7601.8|0
1650280500000|2022-04-18 11:15:00|7609.4|7605.4|7610|7606|7612|7608|7606.9|7602.9|0
1650280800000|2022-04-18 11:20:00|7609.6|7605.6|7608|7604|7610.7|7606.7|7607.6|7603.6|0
1650281100000|2022-04-18 11:25:00|7608.3|7604.3|7607|7603|7608.5|7604.5|7605.6|7601.6|0
1650281400000|2022-04-18 11:30:00|7607.2|7603.2|7607.2|7603.2|7608.1|7604.1|7605.2|7601.2|0
1650281700000|2022-04-18 11:35:00|7606.7|7602.7|7603.3|7599.3|7606.7|7602.7|7602.8|7598.8|0
1650282000000|2022-04-18 11:40:00|7602.9|7598.9|7604.3|7600.3|7604.3|7600.3|7600.7|7596.7|0
1650282300000|2022-04-18 11:45:00|7604.7|7600.7|7600.4|7596.4|7604.7|7600.7|7600|7596|0
1650282600000|2022-04-18 11:50:00|7599.9|7595.9|7601.6|7597.6|7602|7598|7598.7|7594.7|0
1650282900000|2022-04-18 11:55:00|7601.8|7597.8|7600|7596|7601.8|7597.8|7598.6|7594.6|0
1650283200000|2022-04-18 12:00:00|7600.5|7596.5|7602.3|7598.3|7603.7|7599.7|7599.2|7595.2|0
1650283500000|2022-04-18 12:05:00|7602.7|7598.7|7602.7|7598.7|7604.4|7600.4|7599.4|7595.4|0
1650283800000|2022-04-18 12:10:00|7602.5|7598.5|7602.3|7598.3|7605|7601|7600|7596|0
1650284100000|2022-04-18 12:15:00|7602.5|7598.5|7603.1|7599.1|7604.4|7600.4|7599.8|7595.8|0
1650284400000|2022-04-18 12:20:00|7602.9|7598.9|7604.6|7600.6|7605.7|7601.7|7602.9|7598.9|0
1650284700000|2022-04-18 12:25:00|7604.4|7600.4|7606.2|7602.2|7606.9|7602.9|7604|7600|0
1650285000000|2022-04-18 12:30:00|7606.5|7602.5|7605.1|7601.1|7606.9|7602.9|7602.5|7598.5|0
1650285300000|2022-04-18 12:35:00|7605.6|7601.6|7606.9|7602.9|7611.5|7607.5|7605.6|7601.6|0
1650285600000|2022-04-18 12:40:00|7606.8|7602.8|7603|7599|7607.7|7603.7|7602.5|7598.5|0
1650285900000|2022-04-18 12:45:00|7603.4|7599.4|7603.8|7599.8|7604.3|7600.3|7602.1|7598.1|0
1650286200000|2022-04-18 12:50:00|7603.6|7599.6|7602|7598|7604.7|7600.7|7601.1|7597.1|0
1650286500000|2022-04-18 12:55:00|7602.2|7598.2|7601.3|7597.3|7605.9|7601.9|7600.7|7596.7|0
1650286800000|2022-04-18 13:00:00|7601|7597|7606.4|7602.4|7607.6|7603.6|7599.5|7595.5|0
1650287100000|2022-04-18 13:05:00|7605.9|7601.9|7605.1|7601.1|7607.2|7603.2|7604.3|7600.3|0
1650287400000|2022-04-18 13:10:00|7605.3|7601.3|7608.1|7604.1|7608.1|7604.1|7603.9|7599.9|0
1650287700000|2022-04-18 13:15:00|7606.5|7602.5|7604.1|7600.1|7610.2|7606.2|7604.1|7600.1|0
1650288000000|2022-04-18 13:20:00|7603.9|7599.9|7605.2|7601.2|7605.5|7601.5|7603.2|7599.2|0
1650288300000|2022-04-18 13:25:00|7604.7|7600.7|7603.5|7599.5|7605.8|7601.8|7600.9|7596.9|0
1650288600000|2022-04-18 13:30:00|7604.3|7600.3|7612.9|7608.9|7624|7620|7604.3|7600.3|0
1650288900000|2022-04-18 13:35:00|7612.5|7608.5|7612.9|7608.9|7622.9|7618.9|7610|7606|0
1650289200000|2022-04-18 13:40:00|7612.5|7608.5|7612.6|7608.6|7622.7|7618.7|7606.1|7602.1|0
1650289500000|2022-04-18 13:45:00|7612.1|7608.1|7616.8|7612.8|7620.1|7616.1|7606.8|7602.8|0
1650289800000|2022-04-18 13:50:00|7618.1|7614.1|7605.5|7601.5|7618.9|7614.9|7599.1|7595.1|0
1650290100000|2022-04-18 13:55:00|7605.3|7601.3|7608.2|7604.2|7608.7|7604.7|7599.1|7595.1|0
1650290400000|2022-04-18 14:00:00|7606.9|7602.9|7610.7|7606.7|7615|7611|7596.1|7592.1|0
1650290700000|2022-04-18 14:05:00|7611.2|7607.2|7600.2|7596.2|7612.2|7608.2|7599.4|7595.4|0
1650291000000|2022-04-18 14:10:00|7599.3|7595.3|7610.8|7606.8|7616.8|7612.8|7598.9|7594.9|0
1650291300000|2022-04-18 14:15:00|7611.3|7607.3|7612.5|7608.5|7615.5|7611.5|7606.4|7602.4|0
1650291600000|2022-04-18 14:20:00|7612|7608|7622|7618|7623.9|7619.9|7610.4|7606.4|0
1650291900000|2022-04-18 14:25:00|7622.4|7618.4|7612.4|7608.4|7624.2|7620.2|7610.6|7606.6|0
1650292200000|2022-04-18 14:30:00|7612.6|7608.6|7619|7615|7619.2|7615.2|7611.3|7607.3|0
1650292500000|2022-04-18 14:35:00|7619.4|7615.4|7619.1|7615.1|7619.4|7615.4|7611.7|7607.7|0
1650292800000|2022-04-18 14:40:00|7619.5|7615.5|7618.1|7614.1|7622.9|7618.9|7614.1|7610.1|0
1650293100000|2022-04-18 14:45:00|7617.8|7613.8|7617.2|7613.2|7621|7617|7613.5|7609.5|0
1650293400000|2022-04-18 14:50:00|7616.8|7612.8|7610.6|7606.6|7617.2|7613.2|7608.3|7604.3|0
1650293700000|2022-04-18 14:55:00|7611.1|7607.1|7612|7608|7612.6|7608.6|7604|7600|0
1650294000000|2022-04-18 15:00:00|7612.5|7608.5|7616.7|7612.7|7616.7|7612.7|7608.1|7604.1|0
1650294300000|2022-04-18 15:05:00|7617.2|7613.2|7610.6|7606.6|7618.1|7614.1|7610.6|7606.6|0
1650294600000|2022-04-18 15:10:00|7611|7607|7610.4|7606.4|7614.1|7610.1|7608.6|7604.6|0
1650294900000|2022-04-18 15:15:00|7610|7606|7608.4|7604.4|7611.5|7607.5|7605.2|7601.2|0
1650295200000|2022-04-18 15:20:00|7607.9|7603.9|7599.6|7595.6|7610.1|7606.1|7597.8|7593.8|0
1650295500000|2022-04-18 15:25:00|7599.2|7595.2|7601.2|7597.2|7602.9|7598.9|7595.2|7591.2|0
1650295800000|2022-04-18 15:30:00|7600.8|7596.8|7599.1|7595.1|7602.6|7598.6|7595.5|7591.5|0
1650296100000|2022-04-18 15:35:00|7598.8|7594.8|7597.5|7593.5|7600.6|7596.6|7594.7|7590.7|0
1650296400000|2022-04-18 15:40:00|7597|7593|7600.5|7596.5|7601.6|7597.6|7593.9|7589.9|0
1650296700000|2022-04-18 15:45:00|7600.1|7596.1|7591.1|7587.1|7600.5|7596.5|7590.6|7586.6|0
1650297000000|2022-04-18 15:50:00|7591.3|7587.3|7599.9|7595.9|7600|7596|7590.1|7586.1|0
1650297300000|2022-04-18 15:55:00|7599.2|7595.2|7606.9|7602.9|7607.3|7603.3|7598.3|7594.3|0
1650297600000|2022-04-18 16:00:00|7606.4|7602.4|7600.7|7596.7|7607.6|7603.6|7596.7|7592.7|0
1650297900000|2022-04-18 16:05:00|7601.1|7597.1|7598.1|7594.1|7604.7|7600.7|7598.1|7594.1|0
1650298200000|2022-04-18 16:10:00|7597.9|7593.9|7594.6|7590.6|7599.4|7595.4|7591.4|7587.4|0
1650298500000|2022-04-18 16:15:00|7594.2|7590.2|7591.8|7587.8|7595.5|7591.5|7589.8|7585.8|0
1650298800000|2022-04-18 16:20:00|7591.2|7587.2|7598.9|7594.9|7599.1|7595.1|7590.7|7586.7|0
1650299100000|2022-04-18 16:25:00|7598.5|7594.5|7596.2|7592.2|7599.9|7595.9|7594|7590|0
1650299400000|2022-04-18 16:30:00|7595.4|7591.4|7598.3|7594.3|7600.7|7596.7|7593.9|7589.9|0
1650299700000|2022-04-18 16:35:00|7598.7|7594.7|7600.2|7596.2|7603.2|7599.2|7598|7594|0
1650300000000|2022-04-18 16:40:00|7600.6|7596.6|7603.1|7599.1|7604.7|7600.7|7594|7590|0
1650300300000|2022-04-18 16:45:00|7603.5|7599.5|7601.5|7597.5|7606.8|7602.8|7599.5|7595.5|0
1650300600000|2022-04-18 16:50:00|7601.9|7597.9|7607.9|7603.9|7609|7605|7601|7597|0
1650300900000|2022-04-18 16:55:00|7607.4|7603.4|7604.9|7600.9|7608.7|7604.7|7604.9|7600.9|0
1650301200000|2022-04-18 17:00:00|7605.8|7601.8|7604.5|7600.5|7607.1|7603.1|7602.3|7598.3|0
1650301500000|2022-04-18 17:05:00|7604.3|7600.3|7612.5|7608.5|7613.9|7609.9|7603.7|7599.7|0
1650301800000|2022-04-18 17:10:00|7612.3|7608.3|7611.4|7607.4|7617.4|7613.4|7609.2|7605.2|0
1650302100000|2022-04-18 17:15:00|7610.9|7606.9|7602.6|7598.6|7611.4|7607.4|7602.1|7598.1|0
1650302400000|2022-04-18 17:20:00|7602.2|7598.2|7609.5|7605.5|7612.6|7608.6|7600.9|7596.9|0
1650302700000|2022-04-18 17:25:00|7610|7606|7608.6|7604.6|7613.4|7609.4|7607.8|7603.8|0
1650303000000|2022-04-18 17:30:00|7609.1|7605.1|7620.5|7616.5|7622.2|7618.2|7606.3|7602.3|0
1650303300000|2022-04-18 17:35:00|7620.1|7616.1|7619|7615|7624.3|7620.3|7616|7612|0
1650303600000|2022-04-18 17:40:00|7619.2|7615.2|7620.6|7616.6|7622.8|7618.8|7616.4|7612.4|0
1650303900000|2022-04-18 17:45:00|7621|7617|7619.6|7615.6|7621.7|7617.7|7614.1|7610.1|0
1650304200000|2022-04-18 17:50:00|7619.1|7615.1|7620.9|7616.9|7621.8|7617.8|7615.8|7611.8|0
1650304500000|2022-04-18 17:55:00|7621.3|7617.3|7614.9|7610.9|7627|7623|7611.7|7607.7|0
1650304800000|2022-04-18 18:00:00|7615.7|7611.7|7615.5|7611.5|7619.7|7615.7|7611.2|7607.2|0
1650305100000|2022-04-18 18:05:00|7614.6|7610.6|7612.6|7608.6|7616.8|7612.8|7609.4|7605.4|0
1650305400000|2022-04-18 18:10:00|7613|7609|7615.2|7611.2|7615.2|7611.2|7609.3|7605.3|0
1650305700000|2022-04-18 18:15:00|7614.8|7610.8|7613|7609|7621|7617|7606.4|7602.4|0
1650306000000|2022-04-18 18:20:00|7613.4|7609.4|7622.4|7618.4|7624.8|7620.8|7610.9|7606.9|0
1650306300000|2022-04-18 18:25:00|7622|7618|7613.7|7609.7|7624.9|7620.9|7609.7|7605.7|0
1650306600000|2022-04-18 18:30:00|7613.3|7609.3|7618.4|7614.4|7619.3|7615.3|7612.9|7608.9|0
1650306900000|2022-04-18 18:35:00|7618|7614|7614.6|7610.6|7621.9|7617.9|7612.2|7608.2|0
1650307200000|2022-04-18 18:40:00|7614.1|7610.1|7611.7|7607.7|7617.1|7613.1|7608.4|7604.4|0
1650307500000|2022-04-18 18:45:00|7612.5|7608.5|7611|7607|7612.5|7608.5|7605.7|7601.7|0
1650307800000|2022-04-18 18:50:00|7610.6|7606.6|7613.2|7609.2|7617.9|7613.9|7608.4|7604.4|0
1650308100000|2022-04-18 18:55:00|7612.7|7608.7|7605.6|7601.6|7614.3|7610.3|7605.2|7601.2|0
1650308400000|2022-04-18 19:00:00|7605.9|7601.9|7602.9|7598.9|7608.9|7604.9|7602|7598|0
1650308700000|2022-04-18 19:05:00|7603.3|7599.3|7602.8|7598.8|7608.5|7604.5|7601.3|7597.3|0
1650309000000|2022-04-18 19:10:00|7603.7|7599.7|7602.2|7598.2|7608.4|7604.4|7596.7|7592.7|0
1650309300000|2022-04-18 19:15:00|7602|7598|7601.4|7597.4|7607.1|7603.1|7599.2|7595.2|0
1650309600000|2022-04-18 19:20:00|7601.8|7597.8|7598.7|7594.7|7606.7|7602.7|7596.4|7592.4|0
1650309900000|2022-04-18 19:25:00|7598.9|7594.9|7597.6|7593.6|7600.6|7596.6|7596.3|7592.3|0
1650310200000|2022-04-18 19:30:00|7596.8|7592.8|7591.8|7587.8|7598.7|7594.7|7588.6|7584.6|0
1650310500000|2022-04-18 19:35:00|7591.4|7587.4|7596.5|7592.5|7596.5|7592.5|7589.1|7585.1|0
1650310800000|2022-04-18 19:40:00|7597.4|7593.4|7599|7595|7603.1|7599.1|7591.8|7587.8|0
1650311100000|2022-04-18 19:45:00|7598.6|7594.6|7595.4|7591.4|7598.6|7594.6|7590.3|7586.3|0
1650311400000|2022-04-18 19:50:00|7594.5|7590.5|7605.5|7601.5|7609.6|7605.6|7592.4|7588.4|0
1650311700000|2022-04-18 19:55:00|7605.1|7601.1|7618.9|7614.9|7618.9|7614.9|7603.9|7599.9|0
1650312000000|2022-04-18 20:00:00|7619.4|7615.4|7625.5|7621.5|7625.5|7621.5|7614.1|7610.1|0
1650312300000|2022-04-18 20:05:00|7625.1|7621.1|7620.9|7616.9|7633.7|7629.7|7620.9|7616.9|0
1650312600000|2022-04-18 20:10:00|7620.8|7616.8|7621.2|7617.2|7622.3|7618.3|7617.7|7613.7|0
1650312900000|2022-04-18 20:15:00|7620.7|7616.7|7624.1|7620.1|7627.9|7623.9|7620.3|7616.3|0
1650313200000|2022-04-18 20:20:00|7624.5|7620.5|7623.5|7619.5|7625.1|7621.1|7623.5|7619.5|0
1650313500000|2022-04-18 20:25:00|7623|7619|7621|7617|7623.5|7619.5|7618.9|7614.9|0
1650313800000|2022-04-18 20:30:00|7620.8|7616.8|7619.9|7615.9|7621|7617|7617.8|7613.8|0
1650314100000|2022-04-18 20:35:00|7620.3|7616.3|7619.9|7615.9|7621.2|7617.2|7619.9|7615.9|0
1650314400000|2022-04-18 20:40:00|7620.3|7616.3|7621.1|7617.1|7621.1|7617.1|7619.5|7615.5|0
1650314700000|2022-04-18 20:45:00|7620.6|7616.6|7615.5|7611.5|7621.9|7617.9|7613.8|7609.8|0
1650315000000|2022-04-18 20:50:00|7617|7613|7618.6|7614.6|7619.5|7615.5|7617|7613|0
1650315300000|2022-04-18 20:55:00|7618.7|7614.7|7618|7614|7619.2|7615.2|7618|7614|0
1650315600000|2022-04-18 21:00:00|7618.4|7614.4|7619.8|7615.8|7620|7616|7618.4|7614.4|0
1650315900000|2022-04-18 21:05:00|7619.7|7615.7|7619.3|7615.3|7619.8|7615.8|7619.3|7615.3|0
1650316200000|2022-04-18 21:10:00|7619.6|7615.6|7618.1|7614.1|7619.6|7615.6|7618|7614|0
1650316500000|2022-04-18 21:15:00|7618|7614|7617.5|7613.5|7618|7614|7617.3|7613.3|0
1650316800000|2022-04-18 21:20:00|7617.6|7613.6|7619|7615|7619|7615|7617.6|7613.6|0
1650317100000|2022-04-18 21:25:00|7618.9|7614.9|7617.9|7613.9|7619|7615|7617.9|7613.9|0
1650317400000|2022-04-18 21:30:00|7618|7614|7618|7614|7618|7614|7617.8|7613.8|0
1650317700000|2022-04-18 21:35:00|7618.2|7614.2|7619.1|7615.1|7619.1|7615.1|7618.1|7614.1|0
1650318000000|2022-04-18 21:40:00|7619.2|7615.2|7619.6|7615.6|7619.8|7615.8|7618.9|7614.9|0
1650318300000|2022-04-18 21:45:00|7619.8|7615.8|7620|7616|7620.1|7616.1|7619.2|7615.2|0
1650318600000|2022-04-18 21:50:00|7620.5|7616.5|7620.2|7616.2|7621.2|7617.2|7619.9|7615.9|0
1650318900000|2022-04-18 21:55:00|7619.9|7615.9|7619.9|7615.9|7621|7617|7619.9|7615.9|0
1650319200000|2022-04-18 22:00:00|7617.3|7613.3|7619.6|7615.6|7621.1|7617.1|7616.5|7612.5|0
1650319500000|2022-04-18 22:05:00|7620|7616|7616.4|7612.4|7620|7616|7616.1|7612.1|0
1650319800000|2022-04-18 22:10:00|7615.9|7611.9|7619|7615|7619.4|7615.4|7615.5|7611.5|0
1650320100000|2022-04-18 22:15:00|7619.2|7615.2|7617.7|7613.7|7620.2|7616.2|7616.7|7612.7|0
1650320400000|2022-04-18 22:20:00|7618.1|7614.1|7620.3|7616.3|7620.3|7616.3|7617.7|7613.7|0
1650320700000|2022-04-18 22:25:00|7620.7|7616.7|7621.4|7617.4|7621.9|7617.9|7620.2|7616.2|0
1650321000000|2022-04-18 22:30:00|7621.9|7617.9|7622.4|7618.4|7624.1|7620.1|7621.1|7617.1|0
1650321300000|2022-04-18 22:35:00|7622|7618|7620.9|7616.9|7623.7|7619.7|7620.5|7616.5|0
1650321600000|2022-04-18 22:40:00|7620.7|7616.7|7619.9|7615.9|7621.8|7617.8|7619.5|7615.5|0
1650321900000|2022-04-18 22:45:00|7619.5|7615.5|7619.9|7615.9|7620.3|7616.3|7619|7615|0
1650322200000|2022-04-18 22:50:00|7620.3|7616.3|7619|7615|7620.3|7616.3|7619|7615|0
1650322500000|2022-04-18 22:55:00|7619.5|7615.5|7617.8|7613.8|7619.5|7615.5|7617.8|7613.8|0
1650322800000|2022-04-18 23:00:00|7618.6|7614.6|7621.2|7617.2|7622|7618|7618.2|7614.2|0
1650323100000|2022-04-18 23:05:00|7621|7617|7619.1|7615.1|7621.2|7617.2|7619.1|7615.1|0
1650323400000|2022-04-18 23:10:00|7619.5|7615.5|7617.9|7613.9|7619.5|7615.5|7617.6|7613.6|0
1650323700000|2022-04-18 23:15:00|7617.7|7613.7|7617.1|7613.1|7620.1|7616.1|7617.1|7613.1|0
1650324000000|2022-04-18 23:20:00|7617.6|7613.6|7617.2|7613.2|7618.5|7614.5|7616.3|7612.3|0
1650324300000|2022-04-18 23:25:00|7617.1|7613.1|7615.1|7611.1|7617.2|7613.2|7615.1|7611.1|0
1650324600000|2022-04-18 23:30:00|7615.5|7611.5|7615.5|7611.5|7615.5|7611.5|7614.2|7610.2|0
1650324900000|2022-04-18 23:35:00|7616|7612|7615.2|7611.2|7616|7612|7613.9|7609.9|0
1650325200000|2022-04-18 23:40:00|7615.4|7611.4|7616.5|7612.5|7616.5|7612.5|7615.4|7611.4|0
1650325500000|2022-04-18 23:45:00|7617.4|7613.4|7625.6|7621.6|7628.6|7624.6|7616.9|7612.9|0
1650325800000|2022-04-18 23:50:00|7626|7622|7628.5|7624.5|7632.6|7628.6|7625.1|7621.1|0
1650326100000|2022-04-18 23:55:00|7628.9|7624.9|7629.6|7625.6|7631|7627|7627.9|7623.9|0
1650326400000|2022-04-19 00:00:00|7630|7626|7625|7622|7630|7626|7625|7622|128
1650326700000|2022-04-19 00:05:00|7624.5|7621.5|7625.7|7622.7|7626.7|7623.7|7623.7|7620.7|67
1650327000000|2022-04-19 00:10:00|7626|7623|7629|7626|7629|7626|7626|7623|44
1650327300000|2022-04-19 00:15:00|7629.5|7626.5|7624.2|7621.2|7636.2|7633.2|7623|7620|232
1650327600000|2022-04-19 00:20:00|7625|7622|7626.5|7623.5|7627.5|7624.5|7623.7|7620.7|58
1650327900000|2022-04-19 00:25:00|7626.7|7623.7|7622.2|7619.2|7627.7|7624.7|7622.2|7619.2|29
1650328200000|2022-04-19 00:30:00|7621.7|7618.7|7618.7|7615.7|7622.5|7619.5|7618|7615|87
1650328500000|2022-04-19 00:35:00|7619.2|7616.2|7619|7616|7621.5|7618.5|7618.2|7615.2|25
1650328800000|2022-04-19 00:40:00|7618.7|7615.7|7614.2|7611.2|7618.7|7615.7|7614|7611|60
1650329100000|2022-04-19 00:45:00|7614|7611|7604.5|7601.5|7614.2|7611.2|7604.5|7601.5|97
1650329400000|2022-04-19 00:50:00|7604.7|7601.7|7610.7|7607.7|7610.7|7607.7|7601.7|7598.7|72
1650329700000|2022-04-19 00:55:00|7611|7608|7609.2|7606.2|7611.5|7608.5|7604.5|7601.5|57
1650330000000|2022-04-19 01:00:00|7607.7|7604.7|7605.5|7602.5|7610|7607|7602|7599|12
1650330300000|2022-04-19 01:05:00|7605.7|7602.7|7607.7|7604.7|7607.7|7604.7|7604.7|7601.7|20
1650330600000|2022-04-19 01:10:00|7608|7605|7612.5|7609.5|7613.2|7610.2|7607.2|7604.2|20
1650330900000|2022-04-19 01:15:00|7612|7609|7605.2|7602.2|7612|7609|7605|7602|17
1650331200000|2022-04-19 01:20:00|7605|7602|7608|7605|7608|7605|7601.5|7598.5|67
1650331500000|2022-04-19 01:25:00|7608.2|7605.2|7615.2|7612.2|7615.2|7612.2|7608.2|7605.2|49
1650331800000|2022-04-19 01:30:00|7615.5|7612.5|7615.7|7612.7|7616.2|7613.2|7613.7|7610.7|50
1650332100000|2022-04-19 01:35:00|7615.5|7612.5|7618|7615|7619.5|7616.5|7615.5|7612.5|36
1650332400000|2022-04-19 01:40:00|7617.7|7614.7|7616.2|7613.2|7618.2|7615.2|7615|7612|89
1650332700000|2022-04-19 01:45:00|7616|7613|7618.5|7615.5|7622|7619|7616|7613|82
1650333000000|2022-04-19 01:50:00|7618.2|7615.2|7617.7|7614.7|7618.5|7615.5|7615.2|7612.2|33
1650333300000|2022-04-19 01:55:00|7617.5|7614.5|7614.7|7611.7|7618.2|7615.2|7614.7|7611.7|9
1650333600000|2022-04-19 02:00:00|7614.5|7611.5|7613.7|7610.7|7615|7612|7612.2|7609.2|14
1650333900000|2022-04-19 02:05:00|7613.2|7610.2|7613|7610|7614|7611|7611.5|7608.5|30
1650334200000|2022-04-19 02:10:00|7612.5|7609.5|7609.2|7606.2|7612.5|7609.5|7607.7|7604.7|32
1650334500000|2022-04-19 02:15:00|7609|7606|7612|7609|7612|7609|7608.2|7605.2|8
1650334800000|2022-04-19 02:20:00|7612.2|7609.2|7612.5|7609.5|7612.7|7609.7|7610.7|7607.7|5
1650335100000|2022-04-19 02:25:00|7612.7|7609.7|7608.7|7605.7|7613|7610|7608.7|7605.7|4
1650335400000|2022-04-19 02:30:00|7608.5|7605.5|7611.7|7608.7|7612|7609|7608.5|7605.5|7
1650335700000|2022-04-19 02:35:00|7612|7609|7617|7614|7617|7614|7612|7609|8
1650336000000|2022-04-19 02:40:00|7616.7|7613.7|7616.2|7613.2|7617|7614|7614.7|7611.7|4
1650336300000|2022-04-19 02:45:00|7616.5|7613.5|7616.7|7613.7|7617.2|7614.2|7616.5|7613.5|1
1650336600000|2022-04-19 02:50:00|7617|7614|7616.7|7613.7|7617.5|7614.5|7616|7613|7
1650336900000|2022-04-19 02:55:00|7616.5|7613.5|7614.2|7611.2|7616.5|7613.5|7613.2|7610.2|2
1650337200000|2022-04-19 03:00:00|7614.5|7611.5|7613.2|7610.2|7615.5|7612.5|7613|7610|26
1650337500000|2022-04-19 03:05:00|7613|7610|7612.7|7609.7|7613.2|7610.2|7612.2|7609.2|6
1650337800000|2022-04-19 03:10:00|7612.5|7609.5|7614|7611|7614.5|7611.5|7612|7609|40
1650338100000|2022-04-19 03:15:00|7614.2|7611.2|7615.2|7612.2|7615.2|7612.2|7613.5|7610.5|26
1650338400000|2022-04-19 03:20:00|7615.5|7612.5|7621.2|7618.2|7621.5|7618.5|7615|7612|37
1650338700000|2022-04-19 03:25:00|7621.5|7618.5|7621|7618|7622.7|7619.7|7620.2|7617.2|21
1650339000000|2022-04-19 03:30:00|7620.5|7617.5|7620|7617|7622.2|7619.2|7619.5|7616.5|21
1650339300000|2022-04-19 03:35:00|7620.2|7617.2|7619.2|7616.2|7620.5|7617.5|7618.5|7615.5|6
1650339600000|2022-04-19 03:40:00|7619|7616|7618.7|7615.7|7619.5|7616.5|7617.2|7614.2|15
1650339900000|2022-04-19 03:45:00|7619|7616|7616.2|7613.2|7619.5|7616.5|7615.5|7612.5|14
1650340200000|2022-04-19 03:50:00|7616.5|7613.5|7617|7614|7617.2|7614.2|7616.5|7613.5|7
1650344400000|2022-04-19 05:00:00|7619.7|7616.7|7617.2|7614.2|7619.7|7616.7|7617|7614|9
1650344700000|2022-04-19 05:05:00|7617.5|7614.5|7614|7611|7617.7|7614.7|7613.7|7610.7|55
1650345000000|2022-04-19 05:10:00|7614.2|7611.2|7615|7612|7618.2|7615.2|7613.7|7610.7|80
1650345300000|2022-04-19 05:15:00|7614.7|7611.7|7612.5|7609.5|7615.7|7612.7|7611.7|7608.7|44
1650345600000|2022-04-19 05:20:00|7612.2|7609.2|7614|7611|7614|7611|7611.5|7608.5|23
1650345900000|2022-04-19 05:25:00|7613.7|7610.7|7613.5|7610.5|7615.5|7612.5|7612.2|7609.2|49
1650346200000|2022-04-19 05:30:00|7613.2|7610.2|7612|7609|7614|7611|7612|7609|36
1650346500000|2022-04-19 05:35:00|7611.5|7608.5|7613.2|7610.2|7614|7611|7611.2|7608.2|70
1650346800000|2022-04-19 05:40:00|7613.5|7610.5|7613.5|7610.5|7614.2|7611.2|7612.2|7609.2|32
1650347100000|2022-04-19 05:45:00|7613.7|7610.7|7614|7611|7615|7612|7611.5|7608.5|32
1650347400000|2022-04-19 05:50:00|7613.7|7610.7|7615.5|7612.5|7615.7|7612.7|7613.5|7610.5|24
1650347700000|2022-04-19 05:55:00|7615.7|7612.7|7611.7|7608.7|7616.5|7613.5|7611|7608|56
1650348000000|2022-04-19 06:00:00|7612|7609|7610.2|7608.2|7614.7|7612.7|7607.7|7605.7|251
1650348300000|2022-04-19 06:05:00|7610.7|7608.7|7619.7|7617.7|7620.2|7618.2|7606.5|7604.5|156
1650348600000|2022-04-19 06:10:00|7619.5|7617.5|7621.5|7619.5|7623.2|7621.2|7617|7615|177
1650348900000|2022-04-19 06:15:00|7621.2|7619.2|7618.2|7616.2|7622|7620|7618|7616|177
1650349200000|2022-04-19 06:20:00|7618.5|7616.5|7623.2|7621.2|7626.7|7624.7|7616.7|7614.7|87
1650349500000|2022-04-19 06:25:00|7624|7622|7619.2|7617.2|7624|7622|7617.7|7615.7|161
1650349800000|2022-04-19 06:30:00|7618|7616|7618.7|7616.7|7618.7|7616.7|7615.2|7613.2|71
1650350100000|2022-04-19 06:35:00|7619.2|7617.2|7617.2|7615.2|7619.7|7617.7|7615.7|7613.7|95
1650350400000|2022-04-19 06:40:00|7617.7|7615.7|7620.2|7618.2|7620.2|7618.2|7616.2|7614.2|49
1650350700000|2022-04-19 06:45:00|7620|7618|7616.7|7614.7|7620.2|7618.2|7614.7|7612.7|85
1650351000000|2022-04-19 06:50:00|7617|7615|7613.7|7611.7|7620|7618|7612.7|7610.7|127
1650351300000|2022-04-19 06:55:00|7613.5|7611.5|7616.7|7614.7|7617.7|7615.7|7609|7607|343
1650351600000|2022-04-19 07:00:00|7616|7614|7615.7|7614.7|7616.7|7615.7|7598.2|7597.2|3161
1650351900000|2022-04-19 07:05:00|7617|7616|7608.5|7607.5|7621.7|7620.7|7605|7604|1640
1650352200000|2022-04-19 07:10:00|7606.5|7605.5|7593.2|7592.2|7610.7|7609.7|7592.7|7591.7|1338
1650352500000|2022-04-19 07:15:00|7593|7592|7596.7|7595.7|7601.7|7600.7|7588.7|7587.7|1051
1650352800000|2022-04-19 07:20:00|7596.5|7595.5|7607.2|7606.2|7608.7|7607.7|7594|7593|1047
1650353100000|2022-04-19 07:25:00|7611.2|7610.2|7611|7610|7614.5|7613.5|7607.2|7606.2|678
1650353400000|2022-04-19 07:30:00|7611.5|7610.5|7600.7|7599.7|7613.2|7612.2|7599.2|7598.2|799
1650353700000|2022-04-19 07:35:00|7601|7600|7599.2|7598.2|7601|7600|7595.7|7594.7|648
1650354000000|2022-04-19 07:40:00|7599.3|7598.3|7594.8|7593.8|7599.3|7598.3|7594.6|7593.6|643
1650354300000|2022-04-19 07:45:00|7595.1|7594.1|7602.6|7601.6|7604.6|7603.6|7592.6|7591.6|910
1650354600000|2022-04-19 07:50:00|7602.1|7601.1|7607.6|7606.6|7609.1|7608.1|7602.1|7601.1|510
1650354900000|2022-04-19 07:55:00|7607.8|7606.8|7609.1|7608.1|7612.6|7611.6|7607.1|7606.1|554
1650355200000|2022-04-19 08:00:00|7608.8|7607.8|7613.8|7612.8|7617.6|7616.6|7608.6|7607.6|867
1650355500000|2022-04-19 08:05:00|7613.6|7612.6|7618.6|7617.6|7620.6|7619.6|7612.8|7611.8|624
1650355800000|2022-04-19 08:10:00|7618.3|7617.3|7613.8|7612.8|7620.1|7619.1|7613.3|7612.3|379
1650356100000|2022-04-19 08:15:00|7614.1|7613.1|7611.1|7610.1|7617.1|7616.1|7611.1|7610.1|324
1650356400000|2022-04-19 08:20:00|7610.8|7609.8|7607.6|7606.6|7613.3|7612.3|7607.6|7606.6|731
1650356700000|2022-04-19 08:25:00|7607.3|7606.3|7604.1|7603.1|7609.6|7608.6|7603.8|7602.8|445
1650357000000|2022-04-19 08:30:00|7604.3|7603.3|7605.1|7604.1|7606.3|7605.3|7602.3|7601.3|315
1650357300000|2022-04-19 08:35:00|7604.8|7603.8|7604.6|7603.6|7608.6|7607.6|7604.1|7603.1|315
1650357600000|2022-04-19 08:40:00|7604.3|7603.3|7604.1|7603.1|7607.1|7606.1|7602.1|7601.1|313
1650357900000|2022-04-19 08:45:00|7604.3|7603.3|7591.8|7590.8|7604.3|7603.3|7590.3|7589.3|678
1650358200000|2022-04-19 08:50:00|7591.1|7590.1|7590.1|7589.1|7593.6|7592.6|7588.3|7587.3|633
1650358500000|2022-04-19 08:55:00|7589.8|7588.8|7584.8|7583.8|7591.1|7590.1|7581.6|7580.6|705
1650358800000|2022-04-19 09:00:00|7584.6|7583.6|7587.3|7586.3|7588.1|7587.1|7580.6|7579.6|515
1650359100000|2022-04-19 09:05:00|7587.6|7586.6|7587.1|7586.1|7588.1|7587.1|7584.6|7583.6|441
1650359400000|2022-04-19 09:10:00|7587.3|7586.3|7582.8|7581.8|7588.1|7587.1|7580.3|7579.3|366
1650359700000|2022-04-19 09:15:00|7582.6|7581.6|7579.6|7578.6|7583.3|7582.3|7577.3|7576.3|582
1650360000000|2022-04-19 09:20:00|7579.3|7578.3|7576.1|7575.1|7582.6|7581.6|7575.1|7574.1|539
1650360300000|2022-04-19 09:25:00|7575.8|7574.8|7575.6|7574.6|7578.1|7577.1|7573.1|7572.1|492
1650360600000|2022-04-19 09:30:00|7575.3|7574.3|7577.1|7576.1|7578.3|7577.3|7573.8|7572.8|586
1650360900000|2022-04-19 09:35:00|7577.3|7576.3|7568.6|7567.6|7578.1|7577.1|7568.1|7567.1|696
1650361200000|2022-04-19 09:40:00|7568.8|7567.8|7573.1|7572.1|7573.1|7572.1|7566.3|7565.3|562
1650361500000|2022-04-19 09:45:00|7572.8|7571.8|7576.1|7575.1|7576.1|7575.1|7571.8|7570.8|440
1650361800000|2022-04-19 09:50:00|7576.6|7575.6|7571.6|7570.6|7578.6|7577.6|7570.1|7569.1|629
1650362100000|2022-04-19 09:55:00|7571.8|7570.8|7576.3|7575.3|7578.3|7577.3|7571.8|7570.8|468
1650362400000|2022-04-19 10:00:00|7576.1|7575.1|7578.6|7577.6|7579.3|7578.3|7575.6|7574.6|508
1650362700000|2022-04-19 10:05:00|7579.1|7578.1|7579.6|7578.6|7581.3|7580.3|7576.1|7575.1|309
1650363000000|2022-04-19 10:10:00|7579.3|7578.3|7582.8|7581.8|7583.6|7582.6|7578.1|7577.1|213
1650363300000|2022-04-19 10:15:00|7582.6|7581.6|7587.1|7586.1|7590.1|7589.1|7582.3|7581.3|259
1650363600000|2022-04-19 10:20:00|7586.8|7585.8|7589.6|7588.6|7591.6|7590.6|7586.1|7585.1|149
1650363900000|2022-04-19 10:25:00|7590.1|7589.1|7587.6|7586.6|7590.1|7589.1|7585.1|7584.1|251
1650364200000|2022-04-19 10:30:00|7588.1|7587.1|7587.3|7586.3|7589.1|7588.1|7585.1|7584.1|165
1650364500000|2022-04-19 10:35:00|7587.6|7586.6|7590.3|7589.3|7590.6|7589.6|7587.6|7586.6|122
1650364800000|2022-04-19 10:40:00|7590.6|7589.6|7591.1|7590.1|7592.1|7591.1|7588.6|7587.6|162
1650365100000|2022-04-19 10:45:00|7590.8|7589.8|7589.1|7588.1|7591.1|7590.1|7587.3|7586.3|141
1650365400000|2022-04-19 10:50:00|7589.3|7588.3|7591.6|7590.6|7591.6|7590.6|7589.1|7588.1|230
1650365700000|2022-04-19 10:55:00|7591.3|7590.3|7592.3|7591.3|7592.3|7591.3|7587.1|7586.1|507
1650366000000|2022-04-19 11:00:00|7592.1|7591.1|7590.1|7589.1|7593.1|7592.1|7587.6|7586.6|399
1650366300000|2022-04-19 11:05:00|7590.3|7589.3|7591.3|7590.3|7592.6|7591.6|7589.6|7588.6|222
1650366600000|2022-04-19 11:10:00|7591.6|7590.6|7591.1|7590.1|7592.3|7591.3|7589.6|7588.6|175
1650366900000|2022-04-19 11:15:00|7591.3|7590.3|7590.1|7589.1|7592.6|7591.6|7588.6|7587.6|290
1650367200000|2022-04-19 11:20:00|7589.8|7588.8|7590.1|7589.1|7590.6|7589.6|7588.1|7587.1|229
1650367500000|2022-04-19 11:25:00|7590.3|7589.3|7585.8|7584.8|7591.1|7590.1|7585.3|7584.3|154
1650367800000|2022-04-19 11:30:00|7586.1|7585.1|7588.3|7587.3|7589.1|7588.1|7585.1|7584.1|134
1650368100000|2022-04-19 11:35:00|7588.6|7587.6|7586.3|7585.3|7588.6|7587.6|7584.8|7583.8|322
1650368400000|2022-04-19 11:40:00|7585.6|7584.6|7587.9|7586.9|7589.6|7588.6|7585.4|7584.4|212
1650368700000|2022-04-19 11:45:00|7588.1|7587.1|7588.4|7587.4|7589.9|7588.9|7587.4|7586.4|216
1650369000000|2022-04-19 11:50:00|7587.9|7586.9|7591.1|7590.1|7591.6|7590.6|7587.1|7586.1|290
1650369300000|2022-04-19 11:55:00|7591.4|7590.4|7588.1|7587.1|7592.4|7591.4|7588.1|7587.1|174
1650369600000|2022-04-19 12:00:00|7587.9|7586.9|7582.9|7581.9|7588.6|7587.6|7582.4|7581.4|351
1650369900000|2022-04-19 12:05:00|7582.4|7581.4|7587.4|7586.4|7588.4|7587.4|7582.4|7581.4|308
1650370200000|2022-04-19 12:10:00|7587.1|7586.1|7583.9|7582.9|7587.6|7586.6|7583.4|7582.4|194
1650370500000|2022-04-19 12:15:00|7584.1|7583.1|7582.4|7581.4|7584.9|7583.9|7582.4|7581.4|295
1650370800000|2022-04-19 12:20:00|7582.6|7581.6|7582.1|7581.1|7582.6|7581.6|7577.9|7576.9|363
1650371100000|2022-04-19 12:25:00|7581.9|7580.9|7583.1|7582.1|7583.1|7582.1|7580.1|7579.1|271
1650371400000|2022-04-19 12:30:00|7582.9|7581.9|7587.1|7586.1|7587.4|7586.4|7581.4|7580.4|206
1650371700000|2022-04-19 12:35:00|7586.9|7585.9|7586.6|7585.6|7588.1|7587.1|7584.4|7583.4|258
1650372000000|2022-04-19 12:40:00|7586.9|7585.9|7585.4|7584.4|7588.4|7587.4|7584.9|7583.9|189
1650372300000|2022-04-19 12:45:00|7585.6|7584.6|7583.9|7582.9|7587.4|7586.4|7582.9|7581.9|208
1650372600000|2022-04-19 12:50:00|7584.4|7583.4|7586.1|7585.1|7586.6|7585.6|7583.9|7582.9|181
1650372900000|2022-04-19 12:55:00|7585.9|7584.9|7587.4|7586.4|7588.9|7587.9|7585.6|7584.6|242
1650373200000|2022-04-19 13:00:00|7586.9|7585.9|7585.4|7584.4|7588.4|7587.4|7584.9|7583.9|512
1650373500000|2022-04-19 13:05:00|7584.9|7583.9|7580.9|7579.9|7585.4|7584.4|7579.9|7578.9|468
1650373800000|2022-04-19 13:10:00|7580.6|7579.6|7577.9|7576.9|7581.1|7580.1|7576.4|7575.4|300
1650374100000|2022-04-19 13:15:00|7577.4|7576.4|7577.9|7576.9|7579.1|7578.1|7576.4|7575.4|352
1650374400000|2022-04-19 13:20:00|7578.1|7577.1|7578.9|7577.9|7579.4|7578.4|7576.9|7575.9|341
1650374700000|2022-04-19 13:25:00|7578.6|7577.6|7584.4|7583.4|7584.4|7583.4|7578.4|7577.4|603
1650375000000|2022-04-19 13:30:00|7584.9|7583.9|7590.4|7589.4|7591.6|7590.6|7584.4|7583.4|1206
1650375300000|2022-04-19 13:35:00|7590.1|7589.1|7595.9|7594.9|7599.4|7598.4|7590.1|7589.1|1277
1650375600000|2022-04-19 13:40:00|7596.1|7595.1|7599.9|7598.9|7601.9|7600.9|7595.9|7594.9|993
1650375900000|2022-04-19 13:45:00|7600.1|7599.1|7595.4|7594.4|7602.4|7601.4|7593.9|7592.9|836
1650376200000|2022-04-19 13:50:00|7595.9|7594.9|7603.4|7602.4|7606.1|7605.1|7594.6|7593.6|821
1650376500000|2022-04-19 13:55:00|7603.9|7602.9|7614.4|7613.4|7614.4|7613.4|7601.4|7600.4|1113
1650376800000|2022-04-19 14:00:00|7615.1|7614.1|7612.9|7611.9|7615.4|7614.4|7610.4|7609.4|848
1650377100000|2022-04-19 14:05:00|7613.1|7612.1|7616.9|7615.9|7617.4|7616.4|7613.1|7612.1|1025
1650377400000|2022-04-19 14:10:00|7616.1|7615.1|7615.6|7614.6|7617.1|7616.1|7613.6|7612.6|1070
1650377700000|2022-04-19 14:15:00|7616.1|7615.1|7612.6|7611.6|7617.1|7616.1|7612.1|7611.1|1053
1650378000000|2022-04-19 14:20:00|7613.1|7612.1|7615.8|7614.8|7616.8|7615.8|7610.8|7609.8|987
1650378300000|2022-04-19 14:25:00|7616.1|7615.1|7625.1|7624.1|7626.1|7625.1|7615.8|7614.8|1307
1650378600000|2022-04-19 14:30:00|7625.6|7624.6|7624.1|7623.1|7626.1|7625.1|7621.3|7620.3|955
1650378900000|2022-04-19 14:35:00|7623.8|7622.8|7620.6|7619.6|7624.1|7623.1|7619.8|7618.8|1092
1650379200000|2022-04-19 14:40:00|7620.8|7619.8|7622.6|7621.6|7624.1|7623.1|7619.6|7618.6|1048
1650379500000|2022-04-19 14:45:00|7623.1|7622.1|7622.6|7621.6|7625.6|7624.6|7621.6|7620.6|873
1650379800000|2022-04-19 14:50:00|7622.8|7621.8|7619.1|7618.1|7624.6|7623.6|7619.1|7618.1|869
1650380100000|2022-04-19 14:55:00|7619.3|7618.3|7613.6|7612.6|7621.6|7620.6|7613.1|7612.1|1944
1650380400000|2022-04-19 15:00:00|7613.1|7612.1|7614.1|7613.1|7614.6|7613.6|7606.6|7605.6|1708
1650380700000|2022-04-19 15:05:00|7614.3|7613.3|7614.1|7613.1|7617.1|7616.1|7612.1|7611.1|1192
1650381000000|2022-04-19 15:10:00|7614.3|7613.3|7611.6|7610.6|7614.6|7613.6|7610.8|7609.8|847
1650381300000|2022-04-19 15:15:00|7612.1|7611.1|7616.1|7615.1|7616.6|7615.6|7611.6|7610.6|1013
1650381600000|2022-04-19 15:20:00|7615.6|7614.6|7615.1|7614.1|7617.1|7616.1|7610.3|7609.3|1522
1650381900000|2022-04-19 15:25:00|7614.8|7613.8|7606.8|7604.8|7617.1|7616.1|7606.8|7604.8|4787
1650382200000|2022-04-19 15:30:00|7611.1|7609.1|7602.3|7600.3|7614.6|7612.6|7599.8|7597.8|7752
1650382500000|2022-04-19 15:35:00|7602.1|7600.1|7611.1|7609.1|7611.1|7609.1|7602.1|7600.1|1582
1650382800000|2022-04-19 15:40:00|7610.8|7608.8|7608.1|7606.1|7612.8|7610.8|7607.8|7605.8|318
1650383100000|2022-04-19 15:45:00|7608.3|7606.3|7611.8|7609.8|7613.3|7611.3|7608.1|7606.1|418
1650383400000|2022-04-19 15:50:00|7612.1|7610.1|7616.1|7614.1|7617.3|7615.3|7612.1|7610.1|277
1650383700000|2022-04-19 15:55:00|7616.3|7614.3|7611.6|7609.6|7616.6|7614.6|7611.1|7609.1|166
1650384000000|2022-04-19 16:00:00|7611.8|7609.8|7611.8|7609.8|7612.6|7610.6|7609.1|7607.1|252
1650384300000|2022-04-19 16:05:00|7612.1|7610.1|7615.1|7613.1|7615.6|7613.6|7610.1|7608.1|199
1650384600000|2022-04-19 16:10:00|7614.8|7612.8|7612.6|7610.6|7615.3|7613.3|7612.1|7610.1|181
1650384900000|2022-04-19 16:15:00|7612.8|7610.8|7614.3|7612.3|7614.6|7612.6|7612.1|7610.1|149
1650385200000|2022-04-19 16:20:00|7614.6|7612.6|7615.6|7613.6|7616.3|7614.3|7613.6|7611.6|67
1650385500000|2022-04-19 16:25:00|7615.3|7613.3|7613.8|7611.8|7615.6|7613.6|7613.1|7611.1|117
1650385800000|2022-04-19 16:30:00|7613.6|7611.6|7612.8|7610.8|7615.1|7613.1|7610.6|7608.6|134
1650386100000|2022-04-19 16:35:00|7612.6|7610.6|7606.3|7604.3|7612.6|7610.6|7606.1|7604.1|107
1650386400000|2022-04-19 16:40:00|7606.6|7604.6|7608.6|7606.6|7609.3|7607.3|7606.6|7604.6|82
1650386700000|2022-04-19 16:45:00|7608.3|7606.3|7607.3|7605.3|7608.6|7606.6|7607.1|7605.1|75
1650387000000|2022-04-19 16:50:00|7607.1|7605.1|7610.6|7608.6|7612.3|7610.3|7606.6|7604.6|105
1650387300000|2022-04-19 16:55:00|7610.8|7608.8|7609.1|7607.1|7611.8|7609.8|7608.1|7606.1|106
1650387600000|2022-04-19 17:00:00|7609.3|7607.3|7611.6|7609.6|7612.6|7610.6|7609.1|7607.1|74
1650387900000|2022-04-19 17:05:00|7612.1|7610.1|7610.8|7608.8|7613.8|7611.8|7610.1|7608.1|132
1650388200000|2022-04-19 17:10:00|7611.1|7609.1|7611.6|7609.6|7612.1|7610.1|7610.1|7608.1|109
1650388500000|2022-04-19 17:15:00|7611.3|7609.3|7611.6|7609.6|7613.3|7611.3|7610.8|7608.8|87
1650388800000|2022-04-19 17:20:00|7611.3|7609.3|7612.3|7610.3|7614.1|7612.1|7611.1|7609.1|147
1650389100000|2022-04-19 17:25:00|7612.1|7610.1|7606.6|7604.6|7612.3|7610.3|7606.3|7604.3|120
1650389400000|2022-04-19 17:30:00|7606.8|7604.8|7613.1|7611.1|7614.8|7612.8|7606.6|7604.6|224
1650389700000|2022-04-19 17:35:00|7612.8|7610.8|7613.6|7611.6|7614.6|7612.6|7611.8|7609.8|59
1650390000000|2022-04-19 17:40:00|7613.8|7611.8|7611.1|7609.1|7614.6|7612.6|7611.1|7609.1|100
1650390300000|2022-04-19 17:45:00|7611.3|7609.3|7614.1|7612.1|7614.6|7612.6|7609.6|7607.6|58
1650390600000|2022-04-19 17:50:00|7614.3|7612.3|7618.1|7616.1|7618.1|7616.1|7614.1|7612.1|86
1650390900000|2022-04-19 17:55:00|7618.3|7616.3|7618.1|7616.1|7620.1|7618.1|7617.1|7615.1|98
1650391200000|2022-04-19 18:00:00|7617.8|7615.8|7616.6|7614.6|7619.1|7617.1|7615.8|7613.8|55
1650391500000|2022-04-19 18:05:00|7616.3|7614.3|7616.1|7614.1|7618.6|7616.6|7615.3|7613.3|68
1650391800000|2022-04-19 18:10:00|7615.8|7613.8|7613.8|7611.8|7615.8|7613.8|7609.8|7607.8|117
1650392100000|2022-04-19 18:15:00|7613.6|7611.6|7610.1|7608.1|7613.8|7611.8|7610.1|7608.1|61
1650392400000|2022-04-19 18:20:00|7610.3|7608.3|7612.8|7610.8|7613.8|7611.8|7609.1|7607.1|105
1650392700000|2022-04-19 18:25:00|7612.6|7610.6|7613.3|7611.3|7614.3|7612.3|7609.1|7607.1|101
1650393000000|2022-04-19 18:30:00|7613.1|7611.1|7610.8|7608.8|7614.8|7612.8|7610.1|7608.1|53
1650393300000|2022-04-19 18:35:00|7611.1|7609.1|7614.6|7612.6|7615.6|7613.6|7609.8|7607.8|65
1650393600000|2022-04-19 18:40:00|7614.8|7612.8|7614.3|7612.3|7616.6|7614.6|7613.1|7611.1|72
1650393900000|2022-04-19 18:45:00|7614.8|7612.8|7614.3|7612.3|7615.3|7613.3|7613.6|7611.6|37
1650394200000|2022-04-19 18:50:00|7614.6|7612.6|7612.8|7610.8|7617.3|7615.3|7612.1|7610.1|83
1650394500000|2022-04-19 18:55:00|7612.6|7610.6|7614.8|7612.8|7615.3|7613.3|7612.6|7610.6|72
1650394800000|2022-04-19 19:00:00|7614.6|7612.6|7614.1|7612.1|7618.1|7616.1|7614.1|7612.1|84
1650395100000|2022-04-19 19:05:00|7613.8|7611.8|7617.8|7615.8|7617.8|7615.8|7612.6|7610.6|72
1650395400000|2022-04-19 19:10:00|7617.3|7615.3|7624.8|7622.8|7625.3|7623.3|7615.8|7613.8|125
1650395700000|2022-04-19 19:15:00|7625.1|7623.1|7623.3|7621.3|7626.3|7624.3|7621.8|7619.8|98
1650396000000|2022-04-19 19:20:00|7623.6|7621.6|7625.1|7623.1|7625.8|7623.8|7621.1|7619.1|94
1650396300000|2022-04-19 19:25:00|7624.8|7622.8|7620.6|7618.6|7625.3|7623.3|7620.6|7618.6|81
1650396600000|2022-04-19 19:30:00|7620.8|7618.8|7624.1|7622.1|7627.1|7625.1|7620.6|7618.6|145
1650396900000|2022-04-19 19:35:00|7623.8|7621.8|7625.6|7623.6|7627.8|7625.8|7623.6|7621.6|152
1650397200000|2022-04-19 19:40:00|7625.3|7623.3|7621.6|7619.6|7625.3|7623.3|7621.1|7619.1|114
1650397500000|2022-04-19 19:45:00|7621.3|7619.3|7623.1|7621.1|7625.6|7623.6|7620.6|7618.6|79
1650397800000|2022-04-19 19:50:00|7624.1|7622.1|7626.3|7624.3|7634.6|7632.6|7624.1|7622.1|812
1650398100000|2022-04-19 19:55:00|7625.8|7623.8|7633.2|7629.2|7634.6|7632.6|7620.8|7618.8|850
1650398400000|2022-04-19 20:00:00|7632.8|7628.8|7612.3|7608.3|7634.7|7630.7|7610.8|7606.8|0
1650398700000|2022-04-19 20:05:00|7612|7608|7611.8|7607.8|7616.9|7612.9|7611.2|7607.2|0
1650399000000|2022-04-19 20:10:00|7612.4|7608.4|7604.7|7600.7|7612.7|7608.7|7604.5|7600.5|0
1650399300000|2022-04-19 20:15:00|7604.9|7600.9|7616.6|7612.6|7618.2|7614.2|7604.9|7600.9|0
1650399600000|2022-04-19 20:20:00|7616.7|7612.7|7616.6|7612.6|7617.9|7613.9|7615.5|7611.5|0
1650399900000|2022-04-19 20:25:00|7616.3|7612.3|7615.6|7611.6|7617.1|7613.1|7614.2|7610.2|0
1650400200000|2022-04-19 20:30:00|7615.2|7611.2|7616.7|7612.7|7617.1|7613.1|7615.2|7611.2|0
1650400500000|2022-04-19 20:35:00|7616.6|7612.6|7617.6|7613.6|7618.2|7614.2|7616.4|7612.4|0
1650400800000|2022-04-19 20:40:00|7617.9|7613.9|7616.2|7612.2|7619|7615|7616.2|7612.2|0
1650401100000|2022-04-19 20:45:00|7616.3|7612.3|7616.3|7612.3|7617.3|7613.3|7616|7612|0
1650401400000|2022-04-19 20:50:00|7616.5|7612.5|7616.9|7612.9|7616.9|7612.9|7616|7612|0
1650401700000|2022-04-19 20:55:00|7617.2|7613.2|7618.5|7614.5|7619.2|7615.2|7616|7612|0
1650402000000|2022-04-19 21:00:00|7618.6|7614.6|7617.9|7613.9|7618.8|7614.8|7617.8|7613.8|0
1650402300000|2022-04-19 21:05:00|7617.8|7613.8|7617.8|7613.8|7617.9|7613.9|7617.3|7613.3|0
1650402600000|2022-04-19 21:10:00|7617.6|7613.6|7617.4|7613.4|7617.9|7613.9|7617.3|7613.3|0
1650402900000|2022-04-19 21:15:00|7617.5|7613.5|7616.4|7612.4|7617.9|7613.9|7616.4|7612.4|0
1650403200000|2022-04-19 21:20:00|7618|7614|7618.2|7614.2|7618.4|7614.4|7617.8|7613.8|0
1650403500000|2022-04-19 21:25:00|7618.3|7614.3|7620.9|7616.9|7621.2|7617.2|7617.7|7613.7|0
1650403800000|2022-04-19 21:30:00|7621|7617|7620.4|7616.4|7621|7617|7619.7|7615.7|0
1650404100000|2022-04-19 21:35:00|7620.6|7616.6|7621|7617|7621.1|7617.1|7620.3|7616.3|0
1650404400000|2022-04-19 21:40:00|7620.7|7616.7|7620.3|7616.3|7620.8|7616.8|7619.8|7615.8|0
1650404700000|2022-04-19 21:45:00|7620.6|7616.6|7620.5|7616.5|7620.8|7616.8|7620.4|7616.4|0
1650405000000|2022-04-19 21:50:00|7620.6|7616.6|7615.3|7611.3|7620.6|7616.6|7615.1|7611.1|0
1650405300000|2022-04-19 21:55:00|7615|7611|7615.1|7611.1|7616|7612|7615|7611|0
1650405600000|2022-04-19 22:00:00|7615.8|7611.8|7616.1|7612.1|7618.5|7614.5|7613.9|7609.9|0
1650405900000|2022-04-19 22:05:00|7616.4|7612.4|7621.3|7617.3|7621.6|7617.6|7615.6|7611.6|0
1650406200000|2022-04-19 22:10:00|7621.5|7617.5|7622.3|7618.3|7622.6|7618.6|7620.6|7616.6|0
1650406500000|2022-04-19 22:15:00|7622.4|7618.4|7623.5|7619.5|7624.2|7620.2|7622.1|7618.1|0
1650406800000|2022-04-19 22:20:00|7623.8|7619.8|7622.6|7618.6|7623.8|7619.8|7621.7|7617.7|0
1650407100000|2022-04-19 22:25:00|7622.9|7618.9|7622.9|7618.9|7623.6|7619.6|7621.3|7617.3|0
1650407400000|2022-04-19 22:30:00|7623|7619|7625.3|7621.3|7625.4|7621.4|7622.8|7618.8|0
1650407700000|2022-04-19 22:35:00|7625|7621|7626.2|7622.2|7627.1|7623.1|7625|7621|0
1650408000000|2022-04-19 22:40:00|7626|7622|7624.5|7620.5|7626.2|7622.2|7624.1|7620.1|0
1650408300000|2022-04-19 22:45:00|7624.6|7620.6|7623.6|7619.6|7625.1|7621.1|7623.6|7619.6|0
1650408600000|2022-04-19 22:50:00|7623.3|7619.3|7623|7619|7624|7620|7622.3|7618.3|0
1650408900000|2022-04-19 22:55:00|7623.1|7619.1|7622.2|7618.2|7623.9|7619.9|7621.2|7617.2|0
1650409200000|2022-04-19 23:00:00|7622.5|7618.5|7619.6|7615.6|7622.8|7618.8|7618.3|7614.3|0
1650409500000|2022-04-19 23:05:00|7619.9|7615.9|7618.9|7614.9|7619.9|7615.9|7618.3|7614.3|0
1650409800000|2022-04-19 23:10:00|7619.1|7615.1|7618.9|7614.9|7619.6|7615.6|7618|7614|0
1650410100000|2022-04-19 23:15:00|7618.6|7614.6|7619.2|7615.2|7619.5|7615.5|7618.3|7614.3|0
1650410400000|2022-04-19 23:20:00|7619.4|7615.4|7619.6|7615.6|7620.8|7616.8|7619.2|7615.2|0
1650410700000|2022-04-19 23:25:00|7619.7|7615.7|7616.7|7612.7|7619.9|7615.9|7616.4|7612.4|0
1650411000000|2022-04-19 23:30:00|7617|7613|7615.8|7611.8|7617.8|7613.8|7615.8|7611.8|0
1650411300000|2022-04-19 23:35:00|7615.9|7611.9|7618|7614|7618.3|7614.3|7614.8|7610.8|0
1650411600000|2022-04-19 23:40:00|7618.2|7614.2|7621|7617|7621|7617|7618.2|7614.2|0
1650411900000|2022-04-19 23:45:00|7620.8|7616.8|7619.4|7615.4|7621.9|7617.9|7619|7615|0
1650412200000|2022-04-19 23:50:00|7619.5|7615.5|7620.6|7616.6|7621.6|7617.6|7619|7615|0
1650412500000|2022-04-19 23:55:00|7621|7617|7624.6|7620.6|7624.6|7620.6|7620.3|7616.3|0
1650412800000|2022-04-20 00:00:00|7624.3|7620.3|7623.8|7620.8|7629.3|7626.3|7623.4|7619.4|53
1650413100000|2022-04-20 00:05:00|7623.6|7620.6|7622.3|7619.3|7623.6|7620.6|7621.6|7618.6|35
1650413400000|2022-04-20 00:10:00|7622.6|7619.6|7626.3|7623.3|7626.3|7623.3|7621.8|7618.8|44
1650413700000|2022-04-20 00:15:00|7625.1|7622.1|7624.1|7621.1|7629.3|7626.3|7622.6|7619.6|83
1650414000000|2022-04-20 00:20:00|7623.8|7620.8|7627.6|7624.6|7628.3|7625.3|7623.6|7620.6|12
1650414300000|2022-04-20 00:25:00|7627.3|7624.3|7629.6|7626.6|7630.8|7627.8|7627.3|7624.3|15
1650414600000|2022-04-20 00:30:00|7629.8|7626.8|7632.1|7629.1|7632.1|7629.1|7628.8|7625.8|23
1650414900000|2022-04-20 00:35:00|7632.6|7629.6|7632.1|7629.1|7632.6|7629.6|7629.1|7626.1|17
1650415200000|2022-04-20 00:40:00|7631.8|7628.8|7632.3|7629.3|7632.3|7629.3|7631.1|7628.1|9
1650415500000|2022-04-20 00:45:00|7632.6|7629.6|7630.8|7627.8|7632.6|7629.6|7630.3|7627.3|7
1650415800000|2022-04-20 00:50:00|7630.3|7627.3|7630.3|7627.3|7631.6|7628.6|7629.1|7626.1|8
1650416100000|2022-04-20 00:55:00|7630.6|7627.6|7630.8|7627.8|7632.6|7629.6|7630.3|7627.3|6
1650416400000|2022-04-20 01:00:00|7631.1|7628.1|7632.6|7629.6|7634.1|7631.1|7630.6|7627.6|42
1650416700000|2022-04-20 01:05:00|7632.3|7629.3|7629.3|7626.3|7632.3|7629.3|7627.3|7624.3|30
1650417000000|2022-04-20 01:10:00|7628.6|7625.6|7626.1|7623.1|7630.1|7627.1|7625.6|7622.6|20
1650417300000|2022-04-20 01:15:00|7625.8|7622.8|7614.8|7611.8|7625.8|7622.8|7614.8|7611.8|50
1650417600000|2022-04-20 01:20:00|7614.6|7611.6|7615.6|7612.6|7616.8|7613.8|7613.8|7610.8|26
1650417900000|2022-04-20 01:25:00|7615.1|7612.1|7615.1|7612.1|7615.6|7612.6|7611.8|7608.8|23
1650418200000|2022-04-20 01:30:00|7614.8|7611.8|7609.8|7606.8|7617.6|7614.6|7609.6|7606.6|17
1650418500000|2022-04-20 01:35:00|7610.3|7607.3|7614.8|7611.8|7615.8|7612.8|7610.3|7607.3|29
1650418800000|2022-04-20 01:40:00|7614.6|7611.6|7613.8|7610.8|7616.1|7613.1|7613.1|7610.1|10
1650419100000|2022-04-20 01:45:00|7614.1|7611.1|7615.6|7612.6|7617.1|7614.1|7612.3|7609.3|7
1650419400000|2022-04-20 01:50:00|7616.1|7613.1|7614.8|7611.8|7618.1|7615.1|7613.6|7610.6|3
1650419700000|2022-04-20 01:55:00|7615.1|7612.1|7611.1|7608.1|7615.8|7612.8|7611.1|7608.1|5
1650420000000|2022-04-20 02:00:00|7611.6|7608.6|7611.1|7608.1|7614.8|7611.8|7609.6|7606.6|9
1650420300000|2022-04-20 02:05:00|7611.3|7608.3|7616.3|7613.3|7618.8|7615.8|7611.1|7608.1|13
1650420600000|2022-04-20 02:10:00|7616.1|7613.1|7616.8|7613.8|7619.6|7616.6|7614.8|7611.8|6
1650420900000|2022-04-20 02:15:00|7617.1|7614.1|7617.1|7614.1|7619.6|7616.6|7616.3|7613.3|10
1650421200000|2022-04-20 02:20:00|7616.8|7613.8|7615.3|7612.3|7617.1|7614.1|7614.1|7611.1|11
1650421500000|2022-04-20 02:25:00|7615.6|7612.6|7617.3|7614.3|7618.6|7615.6|7613.6|7610.6|19
1650421800000|2022-04-20 02:30:00|7617.6|7614.6|7616.1|7613.1|7617.8|7614.8|7613.8|7610.8|34
1650422100000|2022-04-20 02:35:00|7615.8|7612.8|7615.3|7612.3|7616.1|7613.1|7614.1|7611.1|13
1650422400000|2022-04-20 02:40:00|7615.6|7612.6|7613.8|7610.8|7615.6|7612.6|7612.8|7609.8|16
1650422700000|2022-04-20 02:45:00|7613.6|7610.6|7614.1|7611.1|7615.3|7612.3|7612.6|7609.6|20
1650423000000|2022-04-20 02:50:00|7613.8|7610.8|7613.8|7610.8|7615.3|7612.3|7612.8|7609.8|7
1650423300000|2022-04-20 02:55:00|7614.8|7611.8|7616.1|7613.1|7616.1|7613.1|7614.1|7611.1|28
1650423600000|2022-04-20 03:00:00|7615.8|7612.8|7618.1|7615.1|7619.6|7616.6|7615.8|7612.8|27
1650423900000|2022-04-20 03:05:00|7618.3|7615.3|7618.6|7615.6|7619.6|7616.6|7616.8|7613.8|9
1650424200000|2022-04-20 03:10:00|7619.1|7616.1|7615.6|7612.6|7619.3|7616.3|7613.8|7610.8|15
1650424500000|2022-04-20 03:15:00|7615.3|7612.3|7614.6|7611.6|7616.1|7613.1|7612.3|7609.3|23
1650424800000|2022-04-20 03:20:00|7615.1|7612.1|7614.6|7611.6|7616.3|7613.3|7613.6|7610.6|24
1650425100000|2022-04-20 03:25:00|7614.3|7611.3|7615.1|7612.1|7615.8|7612.8|7613.6|7610.6|35
1650425400000|2022-04-20 03:30:00|7614.8|7611.8|7612.6|7609.6|7615.1|7612.1|7612.3|7609.3|11
1650425700000|2022-04-20 03:35:00|7612.8|7609.8|7614.6|7611.6|7615.1|7612.1|7612.6|7609.6|12
1650426000000|2022-04-20 03:40:00|7613.6|7610.6|7614.1|7611.1|7615.1|7612.1|7613.6|7610.6|7
1650426300000|2022-04-20 03:45:00|7613.8|7610.8|7614.8|7611.8|7615.1|7612.1|7612.8|7609.8|19
1650426600000|2022-04-20 03:50:00|7615.6|7612.6|7618.8|7615.8|7619.3|7616.3|7614.3|7611.3|27
1650426900000|2022-04-20 03:55:00|7618.6|7615.6|7619.8|7616.8|7619.8|7616.8|7618.6|7615.6|30
1650427200000|2022-04-20 04:00:00|7619.6|7616.6|7618.6|7615.6|7620.6|7617.6|7618.6|7615.6|26
1650427500000|2022-04-20 04:05:00|7618.8|7615.8|7618.8|7615.8|7620.1|7617.1|7618.6|7615.6|8
1650427800000|2022-04-20 04:10:00|7618.6|7615.6|7618.6|7615.6|7619.1|7616.1|7617.1|7614.1|8
1650428100000|2022-04-20 04:15:00|7618.8|7615.8|7619.3|7616.3|7619.6|7616.6|7618.6|7615.6|1
1650428400000|2022-04-20 04:20:00|7619.1|7616.1|7620.6|7617.6|7620.6|7617.6|7618.1|7615.1|3
1650428700000|2022-04-20 04:25:00|7620.1|7617.1|7621.1|7618.1|7621.6|7618.6|7620.1|7617.1|13
1650429000000|2022-04-20 04:30:00|7621.6|7618.6|7622.1|7619.1|7622.3|7619.3|7620.8|7617.8|4
1650429300000|2022-04-20 04:35:00|7622.3|7619.3|7622.1|7619.1|7623.1|7620.1|7620.6|7617.6|14
1650429600000|2022-04-20 04:40:00|7622.6|7619.6|7623.3|7620.3|7623.8|7620.8|7622.3|7619.3|6
1650429900000|2022-04-20 04:45:00|7623.1|7620.1|7622.8|7619.8|7624.6|7621.6|7621.8|7618.8|10
1650430200000|2022-04-20 04:50:00|7622.1|7619.1|7621.8|7618.8|7622.6|7619.6|7621.1|7618.1|10
1650430500000|2022-04-20 04:55:00|7622.3|7619.3|7622.3|7619.3|7623.1|7620.1|7621.1|7618.1|13
1650430800000|2022-04-20 05:00:00|7622.8|7619.8|7616.3|7613.3|7624.6|7621.6|7615.8|7612.8|69
1650431100000|2022-04-20 05:05:00|7617.3|7614.3|7619.6|7616.6|7620.3|7617.3|7617.1|7614.1|57
1650431400000|2022-04-20 05:10:00|7619.1|7616.1|7618.6|7615.6|7619.3|7616.3|7616.6|7613.6|30
1650431700000|2022-04-20 05:15:00|7618.8|7615.8|7616.1|7613.1|7618.8|7615.8|7615.6|7612.6|34
1650432000000|2022-04-20 05:20:00|7616.3|7613.3|7616.6|7613.6|7617.3|7614.3|7614.8|7611.8|13
1650432300000|2022-04-20 05:25:00|7616.3|7613.3|7619.8|7616.8|7620.1|7617.1|7615.1|7612.1|21
1650432600000|2022-04-20 05:30:00|7619.6|7616.6|7618.8|7615.8|7621.8|7618.8|7618.6|7615.6|44
1650432900000|2022-04-20 05:35:00|7618.3|7615.3|7621.1|7618.1|7621.8|7618.8|7617.3|7614.3|52
1650433200000|2022-04-20 05:40:00|7621.3|7618.3|7624.3|7621.3|7625.1|7622.1|7621.1|7618.1|57
1650433500000|2022-04-20 05:45:00|7624.1|7621.1|7624.1|7621.1|7625.1|7622.1|7621.3|7618.3|23
1650433800000|2022-04-20 05:50:00|7624.3|7621.3|7621.8|7618.8|7625.1|7622.1|7621.6|7618.6|38
1650434100000|2022-04-20 05:55:00|7622.8|7619.8|7623.8|7620.8|7624.8|7621.8|7621.3|7618.3|64
1650434400000|2022-04-20 06:00:00|7622.6|7619.6|7618.8|7616.8|7623.8|7621.6|7618.1|7616.1|155
1650434700000|2022-04-20 06:05:00|7619.1|7617.1|7614.3|7612.3|7620.1|7618.1|7613.8|7611.8|110
1650435000000|2022-04-20 06:10:00|7614.1|7612.1|7612.6|7610.6|7616.3|7614.3|7612.3|7610.3|56
1650435300000|2022-04-20 06:15:00|7612.1|7610.1|7608.8|7606.8|7612.8|7610.8|7608.3|7606.3|182
1650435600000|2022-04-20 06:20:00|7608.6|7606.6|7613.3|7611.3|7613.8|7611.8|7606.6|7604.6|175
1650435900000|2022-04-20 06:25:00|7613.1|7611.1|7613.3|7611.3|7615.1|7613.1|7612.8|7610.8|214
1650436200000|2022-04-20 06:30:00|7613.6|7611.6|7616.6|7614.6|7616.6|7614.6|7613.3|7611.3|129
1650436500000|2022-04-20 06:35:00|7617.1|7615.1|7622.6|7620.6|7622.6|7620.6|7617.1|7615.1|222
1650436800000|2022-04-20 06:40:00|7622.3|7620.3|7621.6|7619.6|7623.1|7621.1|7620.8|7618.8|232
1650437100000|2022-04-20 06:45:00|7622.1|7620.1|7620.8|7618.8|7624.1|7622.1|7620.8|7618.8|114
1650437400000|2022-04-20 06:50:00|7620.6|7618.6|7624.3|7622.3|7626.8|7624.8|7618.3|7616.3|115
1650437700000|2022-04-20 06:55:00|7624.8|7622.8|7617.8|7615.8|7625.3|7623.3|7616.8|7614.8|257
1650438000000|2022-04-20 07:00:00|7617.3|7616.3|7600.8|7599.8|7623.1|7622.1|7591.6|7590.6|3141
1650438300000|2022-04-20 07:05:00|7600.6|7599.6|7608.8|7607.8|7612.6|7611.6|7598.3|7597.3|1285
1650438600000|2022-04-20 07:10:00|7608.3|7607.3|7600.1|7599.1|7612.1|7611.1|7598.6|7597.6|1187
1650438900000|2022-04-20 07:15:00|7600.3|7599.3|7607.3|7606.3|7609.8|7608.8|7598.3|7597.3|757
1650439200000|2022-04-20 07:20:00|7607.1|7606.1|7603.3|7602.3|7609.8|7608.8|7602.1|7601.1|647
1650439500000|2022-04-20 07:25:00|7603.1|7602.1|7606.1|7605.1|7611.1|7610.1|7602.3|7601.3|482
1650439800000|2022-04-20 07:30:00|7605.6|7604.6|7604.3|7603.3|7608.6|7607.6|7602.8|7601.8|521
1650440100000|2022-04-20 07:35:00|7604.1|7603.1|7604.6|7603.6|7606.1|7605.1|7599.6|7598.6|461
1650440400000|2022-04-20 07:40:00|7604.4|7603.4|7606.6|7605.6|7608.1|7607.1|7602.1|7601.1|707
1650440700000|2022-04-20 07:45:00|7605.6|7604.6|7617.9|7616.9|7618.4|7617.4|7605.4|7604.4|800
1650441000000|2022-04-20 07:50:00|7618.1|7617.1|7615.4|7614.4|7621.4|7620.4|7613.1|7612.1|522
1650441300000|2022-04-20 07:55:00|7615.9|7614.9|7608.9|7607.9|7615.9|7614.9|7608.1|7607.1|559
1650441600000|2022-04-20 08:00:00|7608.1|7607.1|7609.6|7608.6|7614.6|7613.6|7607.6|7606.6|476
1650441900000|2022-04-20 08:05:00|7609.9|7608.9|7612.9|7611.9|7615.1|7614.1|7608.6|7607.6|507
1650442200000|2022-04-20 08:10:00|7611.9|7610.9|7612.1|7611.1|7615.6|7614.6|7610.9|7609.9|301
1650442500000|2022-04-20 08:15:00|7612.4|7611.4|7611.1|7610.1|7614.4|7613.4|7609.9|7608.9|356
1650442800000|2022-04-20 08:20:00|7610.9|7609.9|7619.4|7618.4|7619.4|7618.4|7608.9|7607.9|583
1650443100000|2022-04-20 08:25:00|7619.6|7618.6|7620.9|7619.9|7621.9|7620.9|7617.9|7616.9|540
1650443400000|2022-04-20 08:30:00|7620.6|7619.6|7624.4|7623.4|7624.4|7623.4|7619.1|7618.1|357
1650443700000|2022-04-20 08:35:00|7623.9|7622.9|7625.6|7624.6|7629.4|7628.4|7622.9|7621.9|652
1650444000000|2022-04-20 08:40:00|7625.4|7624.4|7627.9|7626.9|7628.6|7627.6|7624.9|7623.9|396
1650444300000|2022-04-20 08:45:00|7628.4|7627.4|7618.6|7617.6|7628.6|7627.6|7618.4|7617.4|452
1650444600000|2022-04-20 08:50:00|7618.9|7617.9|7619.4|7618.4|7622.1|7621.1|7617.6|7616.6|405
1650444900000|2022-04-20 08:55:00|7619.1|7618.1|7622.4|7621.4|7623.4|7622.4|7617.1|7616.1|665
1650445200000|2022-04-20 09:00:00|7623.1|7622.1|7631.9|7630.9|7632.4|7631.4|7620.9|7619.9|979
1650445500000|2022-04-20 09:05:00|7632.4|7631.4|7632.9|7631.9|7633.9|7632.9|7630.9|7629.9|727
1650445800000|2022-04-20 09:10:00|7632.1|7631.1|7627.4|7626.4|7632.1|7631.1|7625.1|7624.1|581
1650446100000|2022-04-20 09:15:00|7627.6|7626.6|7630.9|7629.9|7630.9|7629.9|7626.6|7625.6|453
1650446400000|2022-04-20 09:20:00|7630.6|7629.6|7632.4|7631.4|7635.4|7634.4|7629.6|7628.6|419
1650446700000|2022-04-20 09:25:00|7632.9|7631.9|7631.6|7630.6|7635.4|7634.4|7631.4|7630.4|429
1650447000000|2022-04-20 09:30:00|7631.9|7630.9|7633.4|7632.4|7633.4|7632.4|7630.1|7629.1|310
1650447300000|2022-04-20 09:35:00|7633.1|7632.1|7632.1|7631.1|7634.9|7633.9|7628.6|7627.6|667
1650447600000|2022-04-20 09:40:00|7632.4|7631.4|7631.9|7630.9|7635.4|7634.4|7630.4|7629.4|390
1650447900000|2022-04-20 09:45:00|7632.1|7631.1|7635.4|7634.4|7638.6|7637.6|7632.1|7631.1|433
1650448200000|2022-04-20 09:50:00|7634.9|7633.9|7637.9|7636.9|7638.9|7637.9|7634.1|7633.1|340
1650448500000|2022-04-20 09:55:00|7638.4|7637.4|7636.1|7635.1|7638.9|7637.9|7635.4|7634.4|801
1650448800000|2022-04-20 10:00:00|7635.9|7634.9|7634.4|7633.4|7636.9|7635.9|7633.4|7632.4|397
1650449100000|2022-04-20 10:05:00|7634.1|7633.1|7632.9|7631.9|7634.4|7633.4|7630.4|7629.4|201
1650449400000|2022-04-20 10:10:00|7632.6|7631.6|7631.9|7630.9|7632.9|7631.9|7630.9|7629.9|153
1650449700000|2022-04-20 10:15:00|7631.6|7630.6|7633.4|7632.4|7634.1|7633.1|7631.6|7630.6|224
1650450000000|2022-04-20 10:20:00|7632.9|7631.9|7633.4|7632.4|7636.1|7635.1|7631.4|7630.4|506
1650450300000|2022-04-20 10:25:00|7633.6|7632.6|7635.9|7634.9|7636.9|7635.9|7632.9|7631.9|380
1650450600000|2022-04-20 10:30:00|7635.6|7634.6|7635.6|7634.6|7637.4|7636.4|7634.6|7633.6|420
1650450900000|2022-04-20 10:35:00|7635.9|7634.9|7631.1|7630.1|7635.9|7634.9|7630.9|7629.9|169
1650451200000|2022-04-20 10:40:00|7630.9|7629.9|7630.4|7629.4|7631.1|7630.1|7628.9|7627.9|198
1650451500000|2022-04-20 10:45:00|7630.9|7629.9|7627.9|7626.9|7631.9|7630.9|7627.9|7626.9|191
1650451800000|2022-04-20 10:50:00|7628.1|7627.1|7631.4|7630.4|7632.1|7631.1|7627.4|7626.4|252
1650452100000|2022-04-20 10:55:00|7630.9|7629.9|7633.1|7632.1|7634.1|7633.1|7630.6|7629.6|697
1650452400000|2022-04-20 11:00:00|7631.6|7630.6|7624.4|7623.4|7632.9|7631.9|7623.9|7622.9|491
1650452700000|2022-04-20 11:05:00|7624.9|7623.9|7621.4|7620.4|7625.1|7624.1|7620.9|7619.9|235
1650453000000|2022-04-20 11:10:00|7621.6|7620.6|7617.4|7616.4|7621.9|7620.9|7616.9|7615.9|262
1650453300000|2022-04-20 11:15:00|7617.1|7616.1|7612.1|7611.1|7617.9|7616.9|7612.1|7611.1|331
1650453600000|2022-04-20 11:20:00|7611.9|7610.9|7610.4|7609.4|7612.1|7611.1|7609.4|7608.4|299
1650453900000|2022-04-20 11:25:00|7610.6|7609.6|7611.6|7610.6|7612.1|7611.1|7610.6|7609.6|310
1650454200000|2022-04-20 11:30:00|7611.4|7610.4|7609.4|7608.4|7612.4|7611.4|7608.6|7607.6|333
1650454500000|2022-04-20 11:35:00|7609.6|7608.6|7611.4|7610.4|7613.4|7612.4|7609.6|7608.6|497
1650454800000|2022-04-20 11:40:00|7611.8|7610.8|7613.3|7612.3|7613.3|7612.3|7609.8|7608.8|457
1650455100000|2022-04-20 11:45:00|7612.8|7611.8|7618.8|7617.8|7618.8|7617.8|7612.3|7611.3|557
1650455400000|2022-04-20 11:50:00|7618.3|7617.3|7615.5|7614.5|7622|7621|7613.8|7612.8|540
1650455700000|2022-04-20 11:55:00|7616.3|7615.3|7620.5|7619.5|7622.3|7621.3|7616|7615|443
1650456000000|2022-04-20 12:00:00|7620.3|7619.3|7621.3|7620.3|7621.3|7620.3|7618.5|7617.5|291
1650456300000|2022-04-20 12:05:00|7621|7620|7617.3|7616.3|7621.3|7620.3|7616.3|7615.3|317
1650456600000|2022-04-20 12:10:00|7617.5|7616.5|7614.8|7613.8|7617.8|7616.8|7614.5|7613.5|375
1650456900000|2022-04-20 12:15:00|7614.5|7613.5|7613.8|7612.8|7614.8|7613.8|7612|7611|383
1650457200000|2022-04-20 12:20:00|7613.3|7612.3|7614.8|7613.8|7616.8|7615.8|7613.3|7612.3|433
1650457500000|2022-04-20 12:25:00|7614.3|7613.3|7614.3|7613.3|7615.3|7614.3|7611.8|7610.8|364
1650457800000|2022-04-20 12:30:00|7614.8|7613.8|7618.8|7617.8|7619.3|7618.3|7613.5|7612.5|359
1650458100000|2022-04-20 12:35:00|7619|7618|7617.8|7616.8|7620.3|7619.3|7617.5|7616.5|327
1650458400000|2022-04-20 12:40:00|7617.5|7616.5|7614.8|7613.8|7620.3|7619.3|7614.8|7613.8|331
1650458700000|2022-04-20 12:45:00|7615|7614|7618.3|7617.3|7619.5|7618.5|7615|7614|312
1650459000000|2022-04-20 12:50:00|7618.8|7617.8|7621.3|7620.3|7622.3|7621.3|7616.3|7615.3|704
1650459300000|2022-04-20 12:55:00|7620.8|7619.8|7617.5|7616.5|7620.8|7619.8|7617.3|7616.3|330
1650459600000|2022-04-20 13:00:00|7617.3|7616.3|7612.3|7611.3|7618.3|7617.3|7612.3|7611.3|558
1650459900000|2022-04-20 13:05:00|7611.8|7610.8|7613.3|7612.3|7615.5|7614.5|7610.5|7609.5|402
1650460200000|2022-04-20 13:10:00|7613|7612|7608.8|7607.8|7613.8|7612.8|7608.8|7607.8|489
1650460500000|2022-04-20 13:15:00|7608.3|7607.3|7609.3|7608.3|7609.8|7608.8|7606.8|7605.8|418
1650460800000|2022-04-20 13:20:00|7609|7608|7607.8|7606.8|7609.8|7608.8|7606.5|7605.5|412
1650461100000|2022-04-20 13:25:00|7608|7607|7609.3|7608.3|7609.3|7608.3|7607|7606|466
1650461400000|2022-04-20 13:30:00|7609.5|7608.5|7605.3|7604.3|7610.8|7609.8|7602.3|7601.3|1124
1650461700000|2022-04-20 13:35:00|7605.5|7604.5|7605|7604|7606|7605|7601.3|7600.3|1051
1650462000000|2022-04-20 13:40:00|7605.3|7604.3|7600.8|7599.8|7605.3|7604.3|7599.5|7598.5|804
1650462300000|2022-04-20 13:45:00|7600.5|7599.5|7598.3|7597.3|7600.8|7599.8|7595|7594|891
1650462600000|2022-04-20 13:50:00|7598|7597|7601.3|7600.3|7601.3|7600.3|7597.3|7596.3|793
1650462900000|2022-04-20 13:55:00|7601.8|7600.8|7605|7604|7605.5|7604.5|7599.3|7598.3|905
1650463200000|2022-04-20 14:00:00|7604|7603|7606.8|7605.8|7608|7607|7603.8|7602.8|1175
1650463500000|2022-04-20 14:05:00|7607|7606|7610.8|7609.8|7611.3|7610.3|7605.8|7604.8|672
1650463800000|2022-04-20 14:10:00|7610.3|7609.3|7612.8|7611.8|7614.3|7613.3|7609.8|7608.8|893
1650464100000|2022-04-20 14:15:00|7613|7612|7614.8|7613.8|7615.3|7614.3|7611.8|7610.8|678
1650464400000|2022-04-20 14:20:00|7615|7614|7614.8|7613.8|7619.3|7618.3|7613.3|7612.3|645
1650464700000|2022-04-20 14:25:00|7614.5|7613.5|7615|7614|7615.8|7614.8|7613.5|7612.5|385
1650465000000|2022-04-20 14:30:00|7615.3|7614.3|7620.3|7619.3|7621.8|7620.8|7615.3|7614.3|606
1650465300000|2022-04-20 14:35:00|7620.5|7619.5|7625.3|7624.3|7625.3|7624.3|7619.5|7618.5|683
1650465600000|2022-04-20 14:40:00|7625.8|7624.8|7630.5|7629.5|7631.3|7630.3|7624.8|7623.8|956
1650465900000|2022-04-20 14:45:00|7631|7630|7623.8|7622.8|7632.3|7631.3|7623|7622|610
1650466200000|2022-04-20 14:50:00|7624|7623|7626.8|7625.8|7626.8|7625.8|7622.8|7621.8|557
1650466500000|2022-04-20 14:55:00|7625.8|7624.8|7623.8|7622.8|7627.3|7626.3|7622.8|7621.8|367
1650466800000|2022-04-20 15:00:00|7623.5|7622.5|7620.3|7619.3|7623.8|7622.8|7618.8|7617.8|779
1650467100000|2022-04-20 15:05:00|7620.8|7619.8|7623.3|7622.3|7624.3|7623.3|7620.3|7619.3|452
1650467400000|2022-04-20 15:10:00|7623.8|7622.8|7625.5|7624.5|7626.3|7625.3|7622.5|7621.5|458
1650467700000|2022-04-20 15:15:00|7625.3|7624.3|7622.3|7621.3|7625.8|7624.8|7621.8|7620.8|522
1650468000000|2022-04-20 15:20:00|7622.8|7621.8|7620.8|7619.8|7626.3|7625.3|7620.5|7619.5|588
1650468300000|2022-04-20 15:25:00|7621.3|7620.3|7628.3|7626.3|7628.3|7626.3|7619|7618|2640
1650468600000|2022-04-20 15:30:00|7622.1|7620.1|7624.1|7622.1|7634.1|7632.1|7617.6|7615.6|6656
1650468900000|2022-04-20 15:35:00|7625.1|7623.1|7630.1|7628.1|7634.1|7632.1|7624.3|7622.3|1550
1650469200000|2022-04-20 15:40:00|7629.6|7627.6|7629.6|7627.6|7631.3|7629.3|7628.1|7626.1|473
1650469500000|2022-04-20 15:45:00|7629.8|7627.8|7624.3|7622.3|7630.1|7628.1|7623.3|7621.3|305
1650469800000|2022-04-20 15:50:00|7624.6|7622.6|7624.8|7622.8|7625.1|7623.1|7620.8|7618.8|495
1650470100000|2022-04-20 15:55:00|7624.6|7622.6|7627.6|7625.6|7630.1|7628.1|7624.6|7622.6|717
1650470400000|2022-04-20 16:00:00|7628.1|7626.1|7630.6|7628.6|7631.1|7629.1|7627.8|7625.8|142
1650470700000|2022-04-20 16:05:00|7630.3|7628.3|7626.8|7624.8|7632.6|7630.6|7625.1|7623.1|190
1650471000000|2022-04-20 16:10:00|7627.1|7625.1|7619.6|7617.6|7627.1|7625.1|7619.1|7617.1|654
1650471300000|2022-04-20 16:15:00|7619.3|7617.3|7618.8|7616.8|7620.6|7618.6|7617.6|7615.6|313
1650471600000|2022-04-20 16:20:00|7618.3|7616.3|7623.3|7621.3|7623.3|7621.3|7617.6|7615.6|192
1650471900000|2022-04-20 16:25:00|7623.6|7621.6|7623.1|7621.1|7623.8|7621.8|7620.6|7618.6|158
1650472200000|2022-04-20 16:30:00|7622.8|7620.8|7626.6|7624.6|7628.8|7626.8|7621.6|7619.6|97
1650472500000|2022-04-20 16:35:00|7626.3|7624.3|7629.6|7627.6|7630.8|7628.8|7626.1|7624.1|143
1650472800000|2022-04-20 16:40:00|7629.3|7627.3|7627.3|7625.3|7630.3|7628.3|7626.6|7624.6|107
1650473100000|2022-04-20 16:45:00|7627.6|7625.6|7629.6|7627.6|7630.8|7628.8|7627.3|7625.3|131
1650473400000|2022-04-20 16:50:00|7629.8|7627.8|7630.8|7628.8|7634.1|7632.1|7629.3|7627.3|198
1650473700000|2022-04-20 16:55:00|7631.1|7629.1|7632.1|7630.1|7633.1|7631.1|7630.6|7628.6|107
1650474000000|2022-04-20 17:00:00|7632.6|7630.6|7633.6|7631.6|7634.3|7632.3|7631.8|7629.8|132
1650474300000|2022-04-20 17:05:00|7633.8|7631.8|7631.1|7629.1|7634.6|7632.6|7629.6|7627.6|143
1650474600000|2022-04-20 17:10:00|7630.3|7628.3|7632.8|7630.8|7634.6|7632.6|7630.3|7628.3|106
1650474900000|2022-04-20 17:15:00|7632.6|7630.6|7630.8|7628.8|7635.1|7633.1|7629.6|7627.6|168
1650475200000|2022-04-20 17:20:00|7630.1|7628.1|7631.1|7629.1|7632.6|7630.6|7629.3|7627.3|78
1650475500000|2022-04-20 17:25:00|7630.8|7628.8|7630.1|7628.1|7631.1|7629.1|7626.6|7624.6|249
1650475800000|2022-04-20 17:30:00|7629.8|7627.8|7630.6|7628.6|7631.6|7629.6|7628.3|7626.3|109
1650476100000|2022-04-20 17:35:00|7630.8|7628.8|7633.1|7631.1|7633.1|7631.1|7630.3|7628.3|72
1650476400000|2022-04-20 17:40:00|7632.6|7630.6|7635.6|7633.6|7637.1|7635.1|7632.6|7630.6|145
1650476700000|2022-04-20 17:45:00|7635.8|7633.8|7634.1|7632.1|7639.1|7637.1|7633.8|7631.8|150
1650477000000|2022-04-20 17:50:00|7633.8|7631.8|7633.8|7631.8|7634.3|7632.3|7632.3|7630.3|58
1650477300000|2022-04-20 17:55:00|7633.6|7631.6|7634.1|7632.1|7635.1|7633.1|7632.6|7630.6|97
1650477600000|2022-04-20 18:00:00|7633.8|7631.8|7632.8|7630.8|7636.6|7634.6|7631.6|7629.6|193
1650477900000|2022-04-20 18:05:00|7632.3|7630.3|7631.3|7629.3|7633.6|7631.6|7630.6|7628.6|157
1650478200000|2022-04-20 18:10:00|7631.6|7629.6|7630.1|7628.1|7633.1|7631.1|7629.3|7627.3|90
1650478500000|2022-04-20 18:15:00|7630.3|7628.3|7623.8|7621.8|7631.3|7629.3|7622.6|7620.6|122
1650478800000|2022-04-20 18:20:00|7623.6|7621.6|7622.1|7620.1|7624.6|7622.6|7620.8|7618.8|105
1650479100000|2022-04-20 18:25:00|7622.6|7620.6|7618.8|7616.8|7622.8|7620.8|7618.6|7616.6|233
1650479400000|2022-04-20 18:30:00|7618.6|7616.6|7617.8|7615.8|7619.6|7617.6|7616.6|7614.6|146
1650479700000|2022-04-20 18:35:00|7617.6|7615.6|7614.3|7612.3|7618.1|7616.1|7613.3|7611.3|272
1650480000000|2022-04-20 18:40:00|7614.6|7612.6|7615.6|7613.6|7616.6|7614.6|7613.8|7611.8|99
1650480300000|2022-04-20 18:45:00|7616.1|7614.1|7618.3|7616.3|7620.1|7618.1|7614.3|7612.3|113
1650480600000|2022-04-20 18:50:00|7618.6|7616.6|7610.6|7608.6|7618.8|7616.8|7609.6|7607.6|194
1650480900000|2022-04-20 18:55:00|7610.1|7608.1|7613.3|7611.3|7613.8|7611.8|7607.1|7605.1|324
1650481200000|2022-04-20 19:00:00|7612.8|7610.8|7617.6|7615.6|7618.6|7616.6|7612.6|7610.6|129
1650481500000|2022-04-20 19:05:00|7617.8|7615.8|7619.6|7617.6|7620.1|7618.1|7615.3|7613.3|46
1650481800000|2022-04-20 19:10:00|7619.8|7617.8|7623.1|7621.1|7624.8|7622.8|7619.1|7617.1|209
1650482100000|2022-04-20 19:15:00|7622.8|7620.8|7624.3|7622.3|7626.3|7624.3|7621.1|7619.1|140
1650482400000|2022-04-20 19:20:00|7624.1|7622.1|7625.6|7623.6|7626.3|7624.3|7623.3|7621.3|44
1650482700000|2022-04-20 19:25:00|7625.8|7623.8|7626.6|7624.6|7629.8|7627.8|7625.3|7623.3|98
1650483000000|2022-04-20 19:30:00|7626.3|7624.3|7623.3|7621.3|7628.3|7626.3|7623.1|7621.1|100
1650483300000|2022-04-20 19:35:00|7623.6|7621.6|7625.3|7623.3|7626.8|7624.8|7621.8|7619.8|65
1650483600000|2022-04-20 19:40:00|7625.1|7623.1|7630.3|7628.3|7630.6|7628.6|7624.6|7622.6|117
1650483900000|2022-04-20 19:45:00|7630.6|7628.6|7631.6|7629.6|7634.8|7632.8|7630.1|7628.1|241
1650484200000|2022-04-20 19:50:00|7633.8|7631.8|7631.6|7629.6|7633.8|7631.8|7624.8|7622.8|651
1650484500000|2022-04-20 19:55:00|7632.1|7630.1|7626.9|7622.9|7632.6|7630.6|7615.1|7613.1|1450
1650484800000|2022-04-20 20:00:00|7626.3|7622.3|7634.3|7630.3|7638.7|7634.7|7625|7621|0
1650485100000|2022-04-20 20:05:00|7633.9|7629.9|7637.4|7633.4|7640.1|7636.1|7621.3|7617.3|0
1650485400000|2022-04-20 20:10:00|7637.8|7633.8|7635.4|7631.4|7638.8|7634.8|7632.9|7628.9|0
1650485700000|2022-04-20 20:15:00|7635.2|7631.2|7633.1|7629.1|7636.9|7632.9|7632|7628|0
1650486000000|2022-04-20 20:20:00|7633.2|7629.2|7632.2|7628.2|7634|7630|7631|7627|0
1650486300000|2022-04-20 20:25:00|7632|7628|7635.2|7631.2|7635.2|7631.2|7631.2|7627.2|0
1650486600000|2022-04-20 20:30:00|7635.1|7631.1|7638.9|7634.9|7639.7|7635.7|7634.9|7630.9|0
1650486900000|2022-04-20 20:35:00|7638.6|7634.6|7638.4|7634.4|7639.6|7635.6|7637.6|7633.6|0
1650487200000|2022-04-20 20:40:00|7638.8|7634.8|7636.6|7632.6|7638.8|7634.8|7636|7632|0
1650487500000|2022-04-20 20:45:00|7636.3|7632.3|7637.8|7633.8|7637.8|7633.8|7635.8|7631.8|0
1650487800000|2022-04-20 20:50:00|7637.7|7633.7|7638.1|7634.1|7638.4|7634.4|7637|7633|0
1650488100000|2022-04-20 20:55:00|7638.4|7634.4|7637.6|7633.6|7638.9|7634.9|7637.4|7633.4|0
1650488400000|2022-04-20 21:00:00|7637.4|7633.4|7636.2|7632.2|7637.6|7633.6|7636.1|7632.1|0
1650488700000|2022-04-20 21:05:00|7636.1|7632.1|7636.5|7632.5|7636.8|7632.8|7635.7|7631.7|4
1650489000000|2022-04-20 21:10:00|7636.4|7632.4|7636.7|7632.7|7636.9|7632.9|7636.1|7632.1|2
1650489300000|2022-04-20 21:15:00|7636.5|7632.5|7636|7632|7636.5|7632.5|7634.8|7630.8|0
1650489600000|2022-04-20 21:20:00|7635.9|7631.9|7636.1|7632.1|7636.2|7632.2|7635.8|7631.8|0
1650489900000|2022-04-20 21:25:00|7636|7632|7636.4|7632.4|7636.4|7632.4|7635.1|7631.1|0
1650490200000|2022-04-20 21:30:00|7636.5|7632.5|7636.9|7632.9|7636.9|7632.9|7636.4|7632.4|0
1650490500000|2022-04-20 21:35:00|7637.2|7633.2|7636.7|7632.7|7637.2|7633.2|7636.5|7632.5|0
1650490800000|2022-04-20 21:40:00|7636.6|7632.6|7638|7634|7638|7634|7636.4|7632.4|0
1650491100000|2022-04-20 21:45:00|7637.9|7633.9|7636.6|7632.6|7637.9|7633.9|7636.6|7632.6|0
1650491400000|2022-04-20 21:50:00|7636.5|7632.5|7636.1|7632.1|7636.6|7632.6|7635.9|7631.9|0
1650491700000|2022-04-20 21:55:00|7635.7|7631.7|7635.7|7631.7|7635.7|7631.7|7635.7|7631.7|0
1650492000000|2022-04-20 22:00:00|7634.3|7630.3|7636.5|7632.5|7638.1|7634.1|7634.2|7630.2|0
1650492300000|2022-04-20 22:05:00|7636.4|7632.4|7637.7|7633.7|7639|7635|7635.9|7631.9|0
1650492600000|2022-04-20 22:10:00|7638.1|7634.1|7635.8|7631.8|7638.4|7634.4|7635.2|7631.2|0
1650492900000|2022-04-20 22:15:00|7636.1|7632.1|7636.1|7632.1|7637.8|7633.8|7636.1|7632.1|0
1650493200000|2022-04-20 22:20:00|7636.2|7632.2|7637.7|7633.7|7638.3|7634.3|7636.2|7632.2|0
1650493500000|2022-04-20 22:25:00|7637.5|7633.5|7635.8|7631.8|7637.5|7633.5|7635.8|7631.8|0
1650493800000|2022-04-20 22:30:00|7636.1|7632.1|7639.4|7635.4|7639.6|7635.6|7635.8|7631.8|0
1650494100000|2022-04-20 22:35:00|7639.2|7635.2|7640.1|7636.1|7640.4|7636.4|7638.9|7634.9|0
1650494400000|2022-04-20 22:40:00|7639.8|7635.8|7637.5|7633.5|7640.2|7636.2|7637.2|7633.2|0
1650494700000|2022-04-20 22:45:00|7637.2|7633.2|7634.6|7630.6|7637.5|7633.5|7632.7|7628.7|0
1650495000000|2022-04-20 22:50:00|7634.9|7630.9|7635.1|7631.1|7637.2|7633.2|7634.9|7630.9|0
1650495300000|2022-04-20 22:55:00|7634.8|7630.8|7634.1|7630.1|7636.1|7632.1|7634|7630|0
1650495600000|2022-04-20 23:00:00|7633.8|7629.8|7634.7|7630.7|7635.1|7631.1|7633.8|7629.8|0
1650495900000|2022-04-20 23:05:00|7634.3|7630.3|7634.4|7630.4|7635.3|7631.3|7634.3|7630.3|0
1650496200000|2022-04-20 23:10:00|7634.5|7630.5|7633.4|7629.4|7635|7631|7633.1|7629.1|0
1650496500000|2022-04-20 23:15:00|7633.3|7629.3|7634.7|7630.7|7634.7|7630.7|7633.1|7629.1|0
1650496800000|2022-04-20 23:20:00|7634.6|7630.6|7633.9|7629.9|7634.6|7630.6|7633.4|7629.4|0
1650497100000|2022-04-20 23:25:00|7634.1|7630.1|7635.2|7631.2|7635.2|7631.2|7633.9|7629.9|0
1650497400000|2022-04-20 23:30:00|7635.5|7631.5|7635.5|7631.5|7635.8|7631.8|7634.6|7630.6|0
1650497700000|2022-04-20 23:35:00|7635.8|7631.8|7636|7632|7636.4|7632.4|7635.1|7631.1|0
1650498000000|2022-04-20 23:40:00|7636.3|7632.3|7637.7|7633.7|7638.1|7634.1|7636|7632|0
1650498300000|2022-04-20 23:45:00|7638.1|7634.1|7638.4|7634.4|7638.4|7634.4|7636.5|7632.5|0
1650498600000|2022-04-20 23:50:00|7638.7|7634.7|7636.1|7632.1|7639.3|7635.3|7635.7|7631.7|0
1650498900000|2022-04-20 23:55:00|7635.9|7631.9|7633.5|7629.5|7636.1|7632.1|7633.1|7629.1|0
1650499200000|2022-04-21 00:00:00|7633.1|7629.1|7635.1|7632.1|7640.9|7636.9|7633.1|7629.1|43
1650499500000|2022-04-21 00:05:00|7634.6|7631.6|7632.6|7629.6|7634.6|7631.6|7632.6|7629.6|34
1650499800000|2022-04-21 00:10:00|7632.1|7629.1|7628.8|7625.8|7632.1|7629.1|7628.8|7625.8|19
1650500100000|2022-04-21 00:15:00|7628.1|7625.1|7635.1|7632.1|7637.6|7634.6|7627.6|7624.6|121
1650500400000|2022-04-21 00:20:00|7634.8|7631.8|7634.8|7631.8|7635.1|7632.1|7632.1|7629.1|26
1650500700000|2022-04-21 00:25:00|7635.6|7632.6|7634.1|7631.1|7636.6|7633.6|7633.8|7630.8|16
1650501000000|2022-04-21 00:30:00|7634.3|7631.3|7635.1|7632.1|7636.1|7633.1|7633.6|7630.6|19
1650501300000|2022-04-21 00:35:00|7635.3|7632.3|7633.1|7630.1|7635.6|7632.6|7632.3|7629.3|22
1650501600000|2022-04-21 00:40:00|7632.8|7629.8|7635.6|7632.6|7635.6|7632.6|7632.3|7629.3|34
1650501900000|2022-04-21 00:45:00|7635.8|7632.8|7634.1|7631.1|7635.8|7632.8|7632.3|7629.3|50
1650502200000|2022-04-21 00:50:00|7633.8|7630.8|7633.6|7630.6|7634.6|7631.6|7633.3|7630.3|27
1650502500000|2022-04-21 00:55:00|7633.3|7630.3|7634.1|7631.1|7635.8|7632.8|7632.6|7629.6|26
1650502800000|2022-04-21 01:00:00|7633.6|7630.6|7633.1|7630.1|7635.8|7632.8|7632.3|7629.3|36
1650503100000|2022-04-21 01:05:00|7632.8|7629.8|7630.3|7627.3|7632.8|7629.8|7629.3|7626.3|70
1650503400000|2022-04-21 01:10:00|7630.6|7627.6|7629.8|7626.8|7630.8|7627.8|7629.3|7626.3|32
1650503700000|2022-04-21 01:15:00|7629.6|7626.6|7634.3|7631.3|7634.6|7631.6|7629.6|7626.6|48
1650504000000|2022-04-21 01:20:00|7634.8|7631.8|7631.8|7628.8|7634.8|7631.8|7630.1|7627.1|22
1650504300000|2022-04-21 01:25:00|7631.6|7628.6|7631.3|7628.3|7632.3|7629.3|7629.3|7626.3|39
1650504600000|2022-04-21 01:30:00|7631.6|7628.6|7634.1|7631.1|7634.6|7631.6|7630.8|7627.8|32
1650504900000|2022-04-21 01:35:00|7633.8|7630.8|7634.3|7631.3|7635.3|7632.3|7633.3|7630.3|12
1650505200000|2022-04-21 01:40:00|7634.1|7631.1|7638.8|7635.8|7640.1|7637.1|7633.6|7630.6|28
1650505500000|2022-04-21 01:45:00|7639.6|7636.6|7639.1|7636.1|7640.3|7637.3|7638.1|7635.1|33
1650505800000|2022-04-21 01:50:00|7638.8|7635.8|7640.3|7637.3|7641.1|7638.1|7637.6|7634.6|14
1650506100000|2022-04-21 01:55:00|7640.1|7637.1|7640.3|7637.3|7641.1|7638.1|7639.8|7636.8|5
1650506400000|2022-04-21 02:00:00|7640.8|7637.8|7640.3|7637.3|7641.1|7638.1|7638.6|7635.6|10
1650506700000|2022-04-21 02:05:00|7640.6|7637.6|7642.3|7639.3|7643.1|7640.1|7640.1|7637.1|25
1650507000000|2022-04-21 02:10:00|7642.6|7639.6|7641.8|7638.8|7644.6|7641.6|7641.6|7638.6|51
1650507300000|2022-04-21 02:15:00|7641.6|7638.6|7642.3|7639.3|7644.1|7641.1|7641.3|7638.3|38
1650507600000|2022-04-21 02:20:00|7642.6|7639.6|7640.1|7637.1|7642.6|7639.6|7639.8|7636.8|25
1650507900000|2022-04-21 02:25:00|7640.3|7637.3|7639.3|7636.3|7640.3|7637.3|7638.8|7635.8|11
1650508200000|2022-04-21 02:30:00|7639.8|7636.8|7640.1|7637.1|7641.1|7638.1|7638.8|7635.8|11
1650508500000|2022-04-21 02:35:00|7640.3|7637.3|7638.6|7635.6|7640.6|7637.6|7637.8|7634.8|11
1650508800000|2022-04-21 02:40:00|7638.3|7635.3|7640.8|7637.8|7641.1|7638.1|7638.1|7635.1|3
1650509100000|2022-04-21 02:45:00|7640.6|7637.6|7639.1|7636.1|7641.3|7638.3|7638.8|7635.8|26
1650509400000|2022-04-21 02:50:00|7639.3|7636.3|7639.1|7636.1|7640.1|7637.1|7638.6|7635.6|7
1650509700000|2022-04-21 02:55:00|7639.3|7636.3|7639.8|7636.8|7639.8|7636.8|7638.6|7635.6|6
1650510000000|2022-04-21 03:00:00|7640.1|7637.1|7640.1|7637.1|7641.3|7638.3|7639.3|7636.3|6
1650510300000|2022-04-21 03:05:00|7640.6|7637.6|7641.6|7638.6|7641.8|7638.8|7640.1|7637.1|7
1650510600000|2022-04-21 03:10:00|7641.8|7638.8|7639.3|7636.3|7642.1|7639.1|7638.8|7635.8|3
1650510900000|2022-04-21 03:15:00|7639.6|7636.6|7639.1|7636.1|7640.8|7637.8|7639.1|7636.1|16
1650511200000|2022-04-21 03:20:00|7639.3|7636.3|7638.6|7635.6|7639.3|7636.3|7636.3|7633.3|12
1650511500000|2022-04-21 03:25:00|7638.8|7635.8|7637.8|7634.8|7640.1|7637.1|7637.6|7634.6|14
1650511800000|2022-04-21 03:30:00|7638.1|7635.1|7639.1|7636.1|7641.6|7638.6|7638.1|7635.1|25
1650512100000|2022-04-21 03:35:00|7638.8|7635.8|7637.8|7634.8|7640.8|7637.8|7637.6|7634.6|14
1650512400000|2022-04-21 03:40:00|7638.6|7635.6|7637.6|7634.6|7639.3|7636.3|7637.1|7634.1|10
1650512700000|2022-04-21 03:45:00|7637.8|7634.8|7638.6|7635.6|7639.8|7636.8|7637.8|7634.8|12
1650513000000|2022-04-21 03:50:00|7638.8|7635.8|7633.6|7630.6|7638.8|7635.8|7633.6|7630.6|18
1650513300000|2022-04-21 03:55:00|7633.8|7630.8|7633.1|7630.1|7634.3|7631.3|7631.8|7628.8|9
1650513600000|2022-04-21 04:00:00|7633.6|7630.6|7633.6|7630.6|7634.3|7631.3|7632.6|7629.6|13
1650513900000|2022-04-21 04:05:00|7634.1|7631.1|7635.1|7632.1|7635.1|7632.1|7632.8|7629.8|21
1650514200000|2022-04-21 04:10:00|7635.3|7632.3|7635.8|7632.8|7636.3|7633.3|7634.1|7631.1|17
1650514500000|2022-04-21 04:15:00|7635.6|7632.6|7636.8|7633.8|7637.3|7634.3|7635.1|7632.1|22
1650514800000|2022-04-21 04:20:00|7636.6|7633.6|7634.6|7631.6|7636.8|7633.8|7634.6|7631.6|28
1650515100000|2022-04-21 04:25:00|7634.3|7631.3|7635.3|7632.3|7636.1|7633.1|7632.6|7629.6|25
1650515400000|2022-04-21 04:30:00|7634.8|7631.8|7635.6|7632.6|7636.8|7633.8|7634.6|7631.6|10
1650515700000|2022-04-21 04:35:00|7635.1|7632.1|7635.6|7632.6|7636.1|7633.1|7635.1|7632.1|2
1650516000000|2022-04-21 04:40:00|7635.3|7632.3|7637.3|7634.3|7637.3|7634.3|7635.3|7632.3|4
1650516300000|2022-04-21 04:45:00|7637.1|7634.1|7638.1|7635.1|7639.8|7636.8|7637.1|7634.1|18
1650516600000|2022-04-21 04:50:00|7638.3|7635.3|7638.3|7635.3|7638.3|7635.3|7636.8|7633.8|7
1650516900000|2022-04-21 04:55:00|7638.1|7635.1|7637.3|7634.3|7638.1|7635.1|7636.8|7633.8|25
1650517200000|2022-04-21 05:00:00|7637.8|7634.8|7634.8|7631.8|7637.8|7634.8|7632.3|7629.3|87
1650517500000|2022-04-21 05:05:00|7634.6|7631.6|7637.6|7634.6|7640.6|7637.6|7634.6|7631.6|34
1650517800000|2022-04-21 05:10:00|7637.3|7634.3|7644.3|7641.3|7645.3|7642.3|7637.1|7634.1|50
1650518100000|2022-04-21 05:15:00|7644.8|7641.8|7646.1|7643.1|7647.8|7644.8|7644.8|7641.8|66
1650518400000|2022-04-21 05:20:00|7645.8|7642.8|7646.6|7643.6|7647.3|7644.3|7644.6|7641.6|33
1650518700000|2022-04-21 05:25:00|7646.3|7643.3|7645.6|7642.6|7647.8|7644.8|7644.1|7641.1|41
1650519000000|2022-04-21 05:30:00|7645.3|7642.3|7642.6|7639.6|7645.6|7642.6|7641.6|7638.6|32
1650519300000|2022-04-21 05:35:00|7642.1|7639.1|7643.1|7640.1|7644.8|7641.8|7640.8|7637.8|99
1650519600000|2022-04-21 05:40:00|7643.3|7640.3|7645.6|7642.6|7645.8|7642.8|7641.6|7638.6|24
1650519900000|2022-04-21 05:45:00|7645.1|7642.1|7643.1|7640.1|7645.1|7642.1|7642.1|7639.1|25
1650520200000|2022-04-21 05:50:00|7643.3|7640.3|7643.8|7640.8|7646.6|7643.6|7643.1|7640.1|33
1650520500000|2022-04-21 05:55:00|7644.1|7641.1|7643.6|7640.6|7644.8|7641.8|7642.1|7639.1|86
1650520800000|2022-04-21 06:00:00|7644.6|7641.6|7641.8|7639.8|7644.8|7642.1|7636.8|7634.8|308
1650521100000|2022-04-21 06:05:00|7642.1|7640.1|7640.1|7638.1|7645.1|7643.1|7638.6|7636.6|154
1650521400000|2022-04-21 06:10:00|7640.3|7638.3|7641.3|7639.3|7642.3|7640.3|7638.8|7636.8|180
1650521700000|2022-04-21 06:15:00|7641.1|7639.1|7637.8|7635.8|7641.3|7639.3|7635.3|7633.3|182
1650522000000|2022-04-21 06:20:00|7637.6|7635.6|7642.1|7640.1|7643.3|7641.3|7636.6|7634.6|78
1650522300000|2022-04-21 06:25:00|7641.8|7639.8|7641.1|7639.1|7642.6|7640.6|7638.3|7636.3|72
1650522600000|2022-04-21 06:30:00|7641.3|7639.3|7636.8|7634.8|7644.3|7642.3|7635.6|7633.6|230
1650522900000|2022-04-21 06:35:00|7636.6|7634.6|7637.8|7635.8|7639.8|7637.8|7634.8|7632.8|99
1650523200000|2022-04-21 06:40:00|7637.1|7635.1|7638.8|7636.8|7641.8|7639.8|7637.1|7635.1|145
1650523500000|2022-04-21 06:45:00|7638.6|7636.6|7638.8|7636.8|7642.3|7640.3|7635.8|7633.8|85
1650523800000|2022-04-21 06:50:00|7638.3|7636.3|7637.8|7635.8|7639.3|7637.3|7635.3|7633.3|173
1650524100000|2022-04-21 06:55:00|7638.3|7636.3|7641.3|7639.3|7644.3|7642.3|7637.8|7635.8|163
1650524400000|2022-04-21 07:00:00|7640.8|7639.8|7608.6|7607.6|7640.8|7639.8|7606.8|7605.8|2718
1650524700000|2022-04-21 07:05:00|7608.3|7607.3|7611.8|7610.8|7612.8|7611.8|7600.1|7599.1|1971
1650525000000|2022-04-21 07:10:00|7611.3|7610.3|7614.3|7613.3|7614.8|7613.8|7606.6|7605.6|1492
1650525300000|2022-04-21 07:15:00|7613.8|7612.8|7624.8|7623.8|7625.8|7624.8|7612.8|7611.8|838
1650525600000|2022-04-21 07:20:00|7624.6|7623.6|7622.8|7621.8|7625.3|7624.3|7616.3|7615.3|698
1650525900000|2022-04-21 07:25:00|7622.6|7621.6|7626.8|7625.8|7628.8|7627.8|7619.8|7618.8|872
1650526200000|2022-04-21 07:30:00|7626.6|7625.6|7628.6|7627.6|7631.1|7630.1|7625.1|7624.1|789
1650526500000|2022-04-21 07:35:00|7628.8|7627.8|7633.6|7632.6|7637.1|7636.1|7628.6|7627.6|894
1650526800000|2022-04-21 07:40:00|7633.3|7632.3|7621.6|7620.6|7634.6|7633.6|7620.9|7619.9|863
1650527100000|2022-04-21 07:45:00|7621.4|7620.4|7620.4|7619.4|7623.6|7622.6|7614.4|7613.4|755
1650527400000|2022-04-21 07:50:00|7620.6|7619.6|7613.6|7612.6|7621.9|7620.9|7613.4|7612.4|605
1650527700000|2022-04-21 07:55:00|7613.9|7612.9|7618.9|7617.9|7622.1|7621.1|7612.1|7611.1|685
1650528000000|2022-04-21 08:00:00|7619.1|7618.1|7623.4|7622.4|7626.9|7625.9|7618.6|7617.6|651
1650528300000|2022-04-21 08:05:00|7623.6|7622.6|7620.1|7619.1|7624.4|7623.4|7618.9|7617.9|458
1650528600000|2022-04-21 08:10:00|7620.4|7619.4|7625.4|7624.4|7625.9|7624.9|7619.1|7618.1|526
1650528900000|2022-04-21 08:15:00|7625.6|7624.6|7626.1|7625.1|7627.9|7626.9|7623.9|7622.9|548
1650529200000|2022-04-21 08:20:00|7626.4|7625.4|7623.9|7622.9|7627.9|7626.9|7623.9|7622.9|326
1650529500000|2022-04-21 08:25:00|7624.1|7623.1|7626.4|7625.4|7626.9|7625.9|7622.9|7621.9|399
1650529800000|2022-04-21 08:30:00|7626.1|7625.1|7629.1|7628.1|7629.1|7628.1|7625.4|7624.4|353
1650530100000|2022-04-21 08:35:00|7629.4|7628.4|7623.4|7622.4|7630.4|7629.4|7623.1|7622.1|332
1650530400000|2022-04-21 08:40:00|7623.6|7622.6|7621.4|7620.4|7624.6|7623.6|7619.1|7618.1|183
1650530700000|2022-04-21 08:45:00|7621.6|7620.6|7623.9|7622.9|7625.4|7624.4|7620.4|7619.4|370
1650531000000|2022-04-21 08:50:00|7624.1|7623.1|7623.9|7622.9|7625.6|7624.6|7622.6|7621.6|233
1650531300000|2022-04-21 08:55:00|7623.6|7622.6|7619.9|7618.9|7623.6|7622.6|7617.9|7616.9|237
1650531600000|2022-04-21 09:00:00|7620.1|7619.1|7609.9|7608.9|7620.6|7619.6|7609.9|7608.9|592
1650531900000|2022-04-21 09:05:00|7609.6|7608.6|7615.9|7614.9|7615.9|7614.9|7607.9|7606.9|510
1650532200000|2022-04-21 09:10:00|7615.6|7614.6|7619.4|7618.4|7619.4|7618.4|7610.9|7609.9|513
1650532500000|2022-04-21 09:15:00|7619.6|7618.6|7623.9|7622.9|7626.6|7625.6|7616.4|7615.4|580
1650532800000|2022-04-21 09:20:00|7624.1|7623.1|7626.4|7625.4|7628.9|7627.9|7623.1|7622.1|440
1650533100000|2022-04-21 09:25:00|7626.9|7625.9|7626.9|7625.9|7628.4|7627.4|7624.6|7623.6|256
1650533400000|2022-04-21 09:30:00|7627.1|7626.1|7622.6|7621.6|7627.4|7626.4|7622.4|7621.4|177
1650533700000|2022-04-21 09:35:00|7622.9|7621.9|7624.6|7623.6|7625.9|7624.9|7621.6|7620.6|208
1650534000000|2022-04-21 09:40:00|7624.9|7623.9|7622.1|7621.1|7627.9|7626.9|7621.6|7620.6|289
1650534300000|2022-04-21 09:45:00|7622.4|7621.4|7620.4|7619.4|7622.4|7621.4|7619.9|7618.9|216
1650534600000|2022-04-21 09:50:00|7620.1|7619.1|7622.1|7621.1|7622.4|7621.4|7618.9|7617.9|343
1650534900000|2022-04-21 09:55:00|7621.9|7620.9|7625.9|7624.9|7625.9|7624.9|7621.9|7620.9|398
1650535200000|2022-04-21 10:00:00|7625.4|7624.4|7628.6|7627.6|7628.9|7627.9|7624.6|7623.6|580
1650535500000|2022-04-21 10:05:00|7628.4|7627.4|7625.9|7624.9|7628.6|7627.6|7625.9|7624.9|466
1650535800000|2022-04-21 10:10:00|7626.1|7625.1|7625.4|7624.4|7627.6|7626.6|7623.9|7622.9|274
1650536100000|2022-04-21 10:15:00|7624.9|7623.9|7624.6|7623.6|7626.6|7625.6|7623.9|7622.9|369
1650536400000|2022-04-21 10:20:00|7624.9|7623.9|7625.4|7624.4|7627.4|7626.4|7623.4|7622.4|386
1650536700000|2022-04-21 10:25:00|7625.6|7624.6|7625.4|7624.4|7625.9|7624.9|7622.4|7621.4|289
1650537000000|2022-04-21 10:30:00|7625.6|7624.6|7628.9|7627.9|7628.9|7627.9|7625.4|7624.4|277
1650537300000|2022-04-21 10:35:00|7628.6|7627.6|7632.4|7631.4|7632.4|7631.4|7627.6|7626.6|356
1650537600000|2022-04-21 10:40:00|7632.1|7631.1|7635.4|7634.4|7635.6|7634.6|7631.4|7630.4|267
1650537900000|2022-04-21 10:45:00|7635.1|7634.1|7636.9|7635.9|7637.6|7636.6|7633.1|7632.1|267
1650538200000|2022-04-21 10:50:00|7637.1|7636.1|7646.1|7645.1|7646.9|7645.9|7636.4|7635.4|886
1650538500000|2022-04-21 10:55:00|7645.9|7644.9|7648.6|7647.6|7649.9|7648.9|7642.9|7641.9|869
1650538800000|2022-04-21 11:00:00|7649.1|7648.1|7642.9|7641.9|7651.1|7650.1|7639.4|7638.4|1204
1650539100000|2022-04-21 11:05:00|7643.1|7642.1|7641.4|7640.4|7643.4|7642.4|7637.9|7636.9|467
1650539400000|2022-04-21 11:10:00|7641.1|7640.1|7639.4|7638.4|7641.4|7640.4|7638.9|7637.9|227
1650539700000|2022-04-21 11:15:00|7638.9|7637.9|7645.4|7644.4|7645.4|7644.4|7638.9|7637.9|372
1650540000000|2022-04-21 11:20:00|7645.1|7644.1|7645.9|7644.9|7646.4|7645.4|7644.4|7643.4|382
1650540300000|2022-04-21 11:25:00|7646.1|7645.1|7646.4|7645.4|7646.4|7645.4|7643.4|7642.4|327
1650540600000|2022-04-21 11:30:00|7646.6|7645.6|7643.4|7642.4|7646.9|7645.9|7642.6|7641.6|256
1650540900000|2022-04-21 11:35:00|7642.9|7641.9|7642.6|7641.6|7643.9|7642.9|7641.9|7640.9|225
1650541200000|2022-04-21 11:40:00|7643.5|7642.5|7646.3|7645.3|7646.5|7645.5|7641.8|7640.8|264
1650541500000|2022-04-21 11:45:00|7646.5|7645.5|7646.5|7645.5|7647.8|7646.8|7645.3|7644.3|165
1650541800000|2022-04-21 11:50:00|7646.8|7645.8|7653.3|7652.3|7653.8|7652.8|7646.8|7645.8|288
1650542100000|2022-04-21 11:55:00|7653|7652|7653.8|7652.8|7655|7654|7652.3|7651.3|343
1650542400000|2022-04-21 12:00:00|7653.5|7652.5|7654.8|7653.8|7657.8|7656.8|7653.3|7652.3|324
1650542700000|2022-04-21 12:05:00|7655|7654|7654.8|7653.8|7656.3|7655.3|7653.8|7652.8|295
1650543000000|2022-04-21 12:10:00|7654.3|7653.3|7656.3|7655.3|7656.3|7655.3|7653.8|7652.8|282
1650543300000|2022-04-21 12:15:00|7656|7655|7650.8|7649.8|7656.8|7655.8|7650|7649|360
1650543600000|2022-04-21 12:20:00|7651|7650|7652.3|7651.3|7652.3|7651.3|7649.5|7648.5|272
1650543900000|2022-04-21 12:25:00|7652.8|7651.8|7651.8|7650.8|7652.8|7651.8|7650.3|7649.3|185
1650544200000|2022-04-21 12:30:00|7652|7651|7649.8|7648.8|7655.8|7654.8|7649.8|7648.8|321
1650544500000|2022-04-21 12:35:00|7650|7649|7651.8|7650.8|7655|7654|7650|7649|204
1650544800000|2022-04-21 12:40:00|7652.3|7651.3|7648.8|7647.8|7652.8|7651.8|7648.8|7647.8|194
1650545100000|2022-04-21 12:45:00|7649|7648|7645.3|7644.3|7649.8|7648.8|7645.3|7644.3|202
1650545400000|2022-04-21 12:50:00|7645.5|7644.5|7647.8|7646.8|7649.3|7648.3|7644.8|7643.8|276
1650545700000|2022-04-21 12:55:00|7648.8|7647.8|7646.8|7645.8|7649.8|7648.8|7646.8|7645.8|354
1650546000000|2022-04-21 13:00:00|7647.3|7646.3|7649.8|7648.8|7651.3|7650.3|7646.8|7645.8|306
1650546300000|2022-04-21 13:05:00|7650.3|7649.3|7646.3|7645.3|7650.5|7649.5|7643.8|7642.8|642
1650546600000|2022-04-21 13:10:00|7646.5|7645.5|7647.8|7646.8|7650.8|7649.8|7646|7645|383
1650546900000|2022-04-21 13:15:00|7648|7647|7647.8|7646.8|7649.8|7648.8|7646.8|7645.8|310
1650547200000|2022-04-21 13:20:00|7648|7647|7642|7641|7649.3|7648.3|7642|7641|337
1650547500000|2022-04-21 13:25:00|7641.8|7640.8|7642.3|7641.3|7643|7642|7638.3|7637.3|1112
1650547800000|2022-04-21 13:30:00|7643.3|7642.3|7644.8|7643.8|7649.5|7648.5|7643|7642|922
1650548100000|2022-04-21 13:35:00|7644.5|7643.5|7633.3|7632.3|7644.5|7643.5|7633|7632|662
1650548400000|2022-04-21 13:40:00|7633.5|7632.5|7634|7633|7638.5|7637.5|7630.5|7629.5|560
1650548700000|2022-04-21 13:45:00|7633.8|7632.8|7640.3|7639.3|7640.8|7639.8|7630.5|7629.5|586
1650549000000|2022-04-21 13:50:00|7640.5|7639.5|7639|7638|7641.5|7640.5|7636.8|7635.8|426
1650549300000|2022-04-21 13:55:00|7639.8|7638.8|7641.8|7640.8|7644.3|7643.3|7639.5|7638.5|483
1650549600000|2022-04-21 14:00:00|7642|7641|7643.8|7642.8|7644.8|7643.8|7639.3|7638.3|476
1650549900000|2022-04-21 14:05:00|7644.3|7643.3|7634.3|7633.3|7644.8|7643.8|7634.3|7633.3|535
1650550200000|2022-04-21 14:10:00|7634.7|7633.7|7631.9|7630.9|7635.7|7634.7|7630.2|7629.2|500
1650550500000|2022-04-21 14:15:00|7631.7|7630.7|7635.2|7634.2|7637.7|7636.7|7631.7|7630.7|704
1650550800000|2022-04-21 14:20:00|7635.7|7634.7|7637.7|7636.7|7640.2|7639.2|7634.2|7633.2|559
1650551100000|2022-04-21 14:25:00|7637.4|7636.4|7638.7|7637.7|7639.7|7638.7|7634.4|7633.4|503
1650551400000|2022-04-21 14:30:00|7638.2|7637.2|7640.7|7639.7|7641.7|7640.7|7637.4|7636.4|626
1650551700000|2022-04-21 14:35:00|7640.2|7639.2|7641.2|7640.2|7642.2|7641.2|7639.2|7638.2|554
1650552000000|2022-04-21 14:40:00|7640.9|7639.9|7636.2|7635.2|7642.2|7641.2|7634.7|7633.7|841
1650552300000|2022-04-21 14:45:00|7635.7|7634.7|7636.7|7635.7|7636.9|7635.9|7631.7|7630.7|651
1650552600000|2022-04-21 14:50:00|7637.7|7636.7|7637.7|7636.7|7639.4|7638.4|7634.4|7633.4|509
1650552900000|2022-04-21 14:55:00|7637.4|7636.4|7630.7|7629.7|7638.4|7637.4|7630.2|7629.2|439
1650553200000|2022-04-21 15:00:00|7631.2|7630.2|7633.7|7632.7|7633.7|7632.7|7629.4|7628.4|521
1650553500000|2022-04-21 15:05:00|7633.9|7632.9|7632.9|7631.9|7633.9|7632.9|7630.7|7629.7|990
1650553800000|2022-04-21 15:10:00|7632.7|7631.7|7637.2|7636.2|7637.7|7636.7|7632.2|7631.2|1053
1650554100000|2022-04-21 15:15:00|7636.9|7635.9|7631.7|7630.7|7637.2|7636.2|7629.7|7628.7|1266
1650554400000|2022-04-21 15:20:00|7631.2|7630.2|7632.2|7631.2|7633.2|7632.2|7626.2|7625.2|883
1650554700000|2022-04-21 15:25:00|7631.7|7630.7|7630.7|7628.7|7633.2|7632.2|7627.4|7626.4|1983
1650555000000|2022-04-21 15:30:00|7630.2|7628.2|7630.4|7628.4|7634.2|7632.2|7627.2|7625.2|4699
1650555300000|2022-04-21 15:35:00|7630.2|7628.2|7629.7|7627.7|7634.4|7632.4|7626.9|7624.9|2016
1650555600000|2022-04-21 15:40:00|7629.9|7627.9|7626.7|7624.7|7629.9|7627.9|7624.4|7622.4|727
1650555900000|2022-04-21 15:45:00|7625.7|7623.7|7627.7|7625.7|7629.7|7627.7|7622.9|7620.9|1029
1650556200000|2022-04-21 15:50:00|7627.4|7625.4|7627.2|7625.2|7630.7|7628.7|7625.7|7623.7|1011
1650556500000|2022-04-21 15:55:00|7626.9|7624.9|7621.2|7619.2|7626.9|7624.9|7620.7|7618.7|597
1650556800000|2022-04-21 16:00:00|7620.9|7618.9|7616.7|7614.7|7623.7|7621.7|7616.7|7614.7|580
1650557100000|2022-04-21 16:05:00|7616.2|7614.2|7618.2|7616.2|7620.9|7618.9|7615.7|7613.7|237
1650557400000|2022-04-21 16:10:00|7617.9|7615.9|7615.2|7613.2|7618.2|7616.2|7613.2|7611.2|305
1650557700000|2022-04-21 16:15:00|7614.7|7612.7|7615.4|7613.4|7615.7|7613.7|7612.2|7610.2|342
1650558000000|2022-04-21 16:20:00|7615.7|7613.7|7609.2|7607.2|7615.7|7613.7|7609.2|7607.2|235
1650558300000|2022-04-21 16:25:00|7608.7|7606.7|7609.7|7607.7|7614.7|7612.7|7608.2|7606.2|269
1650558600000|2022-04-21 16:30:00|7610.2|7608.2|7613.7|7611.7|7615.2|7613.2|7607.7|7605.7|262
1650558900000|2022-04-21 16:35:00|7613.2|7611.2|7607.2|7605.2|7613.7|7611.7|7607.2|7605.2|246
1650559200000|2022-04-21 16:40:00|7607.7|7605.7|7610.7|7608.7|7610.9|7608.9|7607.2|7605.2|351
1650559500000|2022-04-21 16:45:00|7611.2|7609.2|7606.2|7604.2|7614.2|7612.2|7605.9|7603.9|574
1650559800000|2022-04-21 16:50:00|7605.9|7603.9|7601.2|7599.2|7605.9|7603.9|7600.7|7598.7|351
1650560100000|2022-04-21 16:55:00|7601.4|7599.4|7602.4|7600.4|7604.7|7602.7|7600.7|7598.7|259
1650560400000|2022-04-21 17:00:00|7602.2|7600.2|7598.9|7596.9|7603.9|7601.9|7596.9|7594.9|438
1650560700000|2022-04-21 17:05:00|7599.2|7597.2|7598.7|7596.7|7600.7|7598.7|7596.7|7594.7|217
1650561000000|2022-04-21 17:10:00|7598.9|7596.9|7599.9|7597.9|7601.9|7599.9|7596.2|7594.2|318
1650561300000|2022-04-21 17:15:00|7599.7|7597.7|7590.9|7588.9|7600.4|7598.4|7589.9|7587.9|259
1650561600000|2022-04-21 17:20:00|7590.7|7588.7|7599.2|7597.2|7602.2|7600.2|7589.7|7587.7|437
1650561900000|2022-04-21 17:25:00|7598.7|7596.7|7602.4|7600.4|7604.2|7602.2|7595.4|7593.4|278
1650562200000|2022-04-21 17:30:00|7602.2|7600.2|7601.7|7599.7|7606.4|7604.4|7600.2|7598.2|258
1650562500000|2022-04-21 17:35:00|7601.4|7599.4|7593.2|7591.2|7601.4|7599.4|7592.7|7590.7|168
1650562800000|2022-04-21 17:40:00|7592.9|7590.9|7592.4|7590.4|7596.7|7594.7|7588.4|7586.4|311
1650563100000|2022-04-21 17:45:00|7592.7|7590.7|7594.4|7592.4|7599.9|7597.9|7589.7|7587.7|162
1650563400000|2022-04-21 17:50:00|7594.2|7592.2|7590.4|7588.4|7595.9|7593.9|7590.2|7588.2|111
1650563700000|2022-04-21 17:55:00|7590.7|7588.7|7588.2|7586.2|7592.4|7590.4|7586.7|7584.7|128
1650564000000|2022-04-21 18:00:00|7587.7|7585.7|7581.7|7579.7|7587.7|7585.7|7581.2|7579.2|270
1650564300000|2022-04-21 18:05:00|7581.2|7579.2|7582.9|7580.9|7583.7|7581.7|7579.7|7577.7|261
1650564600000|2022-04-21 18:10:00|7582.4|7580.4|7579.7|7577.7|7583.7|7581.7|7579.7|7577.7|181
1650564900000|2022-04-21 18:15:00|7579.4|7577.4|7578.9|7576.9|7581.2|7579.2|7576.9|7574.9|249
1650565200000|2022-04-21 18:20:00|7579.2|7577.2|7578.4|7576.4|7583.7|7581.7|7578.2|7576.2|219
1650565500000|2022-04-21 18:25:00|7578.7|7576.7|7578.2|7576.2|7582.4|7580.4|7576.9|7574.9|170
1650565800000|2022-04-21 18:30:00|7577.7|7575.7|7583.7|7581.7|7584.2|7582.2|7573.7|7571.7|355
1650566100000|2022-04-21 18:35:00|7583.4|7581.4|7576.9|7574.9|7586.2|7584.2|7576.4|7574.4|252
1650566400000|2022-04-21 18:40:00|7577.2|7575.2|7570.4|7568.4|7578.4|7576.4|7570.2|7568.2|279
1650566700000|2022-04-21 18:45:00|7570.7|7568.7|7566.7|7564.7|7571.4|7569.4|7565.2|7563.2|291
1650567000000|2022-04-21 18:50:00|7566.4|7564.4|7564.9|7562.9|7567.4|7565.4|7562.7|7560.7|290
1650567300000|2022-04-21 18:55:00|7564.7|7562.7|7563.2|7561.2|7565.7|7563.7|7560.2|7558.2|341
1650567600000|2022-04-21 19:00:00|7562.7|7560.7|7555.7|7553.7|7562.9|7560.9|7554.7|7552.7|341
1650567900000|2022-04-21 19:05:00|7555.9|7553.9|7554.2|7552.2|7559.2|7557.2|7553.2|7551.2|326
1650568200000|2022-04-21 19:10:00|7554.7|7552.7|7554.2|7552.2|7557.7|7555.7|7552.2|7550.2|330
1650568500000|2022-04-21 19:15:00|7554.7|7552.7|7554.2|7552.2|7556.9|7554.9|7551.7|7549.7|308
1650568800000|2022-04-21 19:20:00|7554.4|7552.4|7558.4|7556.4|7558.4|7556.4|7550.7|7548.7|255
1650569100000|2022-04-21 19:25:00|7558.2|7556.2|7563.2|7561.2|7565.7|7563.7|7553.7|7551.7|309
1650569400000|2022-04-21 19:30:00|7562.7|7560.7|7556.2|7554.2|7564.7|7562.7|7556.2|7554.2|376
1650569700000|2022-04-21 19:35:00|7556.4|7554.4|7554.9|7552.9|7556.9|7554.9|7549.4|7547.4|481
1650570000000|2022-04-21 19:40:00|7555.2|7553.2|7556.7|7554.7|7560.7|7558.7|7554.4|7552.4|303
1650570300000|2022-04-21 19:45:00|7556.2|7554.2|7549.2|7547.2|7557.9|7555.9|7549.2|7547.2|467
1650570600000|2022-04-21 19:50:00|7550.4|7548.4|7555.7|7553.7|7558.2|7556.2|7550.4|7548.4|1336
1650570900000|2022-04-21 19:55:00|7555.4|7553.4|7544.4|7540.4|7556.7|7554.7|7539.7|7537.7|1264
1650571200000|2022-04-21 20:00:00|7545|7541|7546.9|7542.9|7547.5|7543.5|7541.8|7537.8|0
1650571500000|2022-04-21 20:05:00|7546.6|7542.6|7549|7545|7551.7|7547.7|7546|7542|0
1650571800000|2022-04-21 20:10:00|7549.3|7545.3|7552.2|7548.2|7555.8|7551.8|7542.5|7538.5|0
1650572100000|2022-04-21 20:15:00|7553|7549|7551.1|7547.1|7555.1|7551.1|7549.3|7545.3|0
1650572400000|2022-04-21 20:20:00|7550.8|7546.8|7549.4|7545.4|7552.3|7548.3|7548.2|7544.2|0
1650572700000|2022-04-21 20:25:00|7549.8|7545.8|7548|7544|7553.6|7549.6|7547.4|7543.4|0
1650573000000|2022-04-21 20:30:00|7548.3|7544.3|7548.5|7544.5|7550.7|7546.7|7546|7542|0
1650573300000|2022-04-21 20:35:00|7548.7|7544.7|7547.9|7543.9|7549.5|7545.5|7546.8|7542.8|0
1650573600000|2022-04-21 20:40:00|7548.2|7544.2|7550.5|7546.5|7551.5|7547.5|7548|7544|0
1650573900000|2022-04-21 20:45:00|7550.7|7546.7|7550.2|7546.2|7552.8|7548.8|7549.4|7545.4|0
1650574200000|2022-04-21 20:50:00|7550.6|7546.6|7549.5|7545.5|7550.9|7546.9|7548.1|7544.1|0
1650574500000|2022-04-21 20:55:00|7549.8|7545.8|7551.5|7547.5|7552|7548|7549.2|7545.2|0
1650574800000|2022-04-21 21:00:00|7551.2|7547.2|7552.5|7548.5|7552.6|7548.6|7551.1|7547.1|0
1650575100000|2022-04-21 21:05:00|7552.6|7548.6|7552.6|7548.6|7553.1|7549.1|7552.3|7548.3|0
1650575400000|2022-04-21 21:10:00|7552.5|7548.5|7552.2|7548.2|7552.6|7548.6|7552.2|7548.2|0
1650575700000|2022-04-21 21:15:00|7552.3|7548.3|7551.8|7547.8|7552.3|7548.3|7551.5|7547.5|0
1650576000000|2022-04-21 21:20:00|7551.9|7547.9|7552.4|7548.4|7552.4|7548.4|7551.5|7547.5|0
1650576300000|2022-04-21 21:25:00|7553.2|7549.2|7552.5|7548.5|7553.4|7549.4|7552.5|7548.5|0
1650576600000|2022-04-21 21:30:00|7552.6|7548.6|7552.6|7548.6|7552.7|7548.7|7552.4|7548.4|0
1650576900000|2022-04-21 21:35:00|7552.7|7548.7|7552.9|7548.9|7552.9|7548.9|7552.7|7548.7|0
1650577200000|2022-04-21 21:40:00|7552.8|7548.8|7554.4|7550.4|7554.4|7550.4|7552.8|7548.8|0
1650577500000|2022-04-21 21:45:00|7554.3|7550.3|7555.7|7551.7|7555.8|7551.8|7554.3|7550.3|0
1650577800000|2022-04-21 21:50:00|7555.8|7551.8|7555.2|7551.2|7555.8|7551.8|7555|7551|0
1650578100000|2022-04-21 21:55:00|7555|7551|7557|7553|7557.2|7553.2|7555|7551|0
1650578400000|2022-04-21 22:00:00|7558.7|7554.7|7553.6|7549.6|7559.9|7555.9|7553|7549|0
1650578700000|2022-04-21 22:05:00|7553.8|7549.8|7556.8|7552.8|7557.8|7553.8|7553.6|7549.6|0
1650579000000|2022-04-21 22:10:00|7557.1|7553.1|7556.6|7552.6|7557.1|7553.1|7554.4|7550.4|0
1650579300000|2022-04-21 22:15:00|7556.5|7552.5|7557|7553|7558.1|7554.1|7555.8|7551.8|0
1650579600000|2022-04-21 22:20:00|7557.2|7553.2|7559.7|7555.7|7561.1|7557.1|7557|7553|0
1650579900000|2022-04-21 22:25:00|7559.5|7555.5|7560.7|7556.7|7560.9|7556.9|7559.4|7555.4|0
1650580200000|2022-04-21 22:30:00|7560.9|7556.9|7565.2|7561.2|7565.5|7561.5|7560.9|7556.9|0
1650580500000|2022-04-21 22:35:00|7565.1|7561.1|7564.5|7560.5|7565.4|7561.4|7563.4|7559.4|0
1650580800000|2022-04-21 22:40:00|7564.2|7560.2|7563.8|7559.8|7564.9|7560.9|7563.2|7559.2|0
1650581100000|2022-04-21 22:45:00|7564.1|7560.1|7562.5|7558.5|7564.7|7560.7|7562.2|7558.2|0
1650581400000|2022-04-21 22:50:00|7562.1|7558.1|7562|7558|7563.9|7559.9|7561.3|7557.3|0
1650581700000|2022-04-21 22:55:00|7562.3|7558.3|7562.2|7558.2|7562.5|7558.5|7561.3|7557.3|0
1650582000000|2022-04-21 23:00:00|7561.9|7557.9|7560.6|7556.6|7564.8|7560.8|7560.6|7556.6|0
1650582300000|2022-04-21 23:05:00|7560.5|7556.5|7558.7|7554.7|7560.5|7556.5|7556.9|7552.9|0
1650582600000|2022-04-21 23:10:00|7559|7555|7559.2|7555.2|7560.8|7556.8|7558.8|7554.8|0
1650582900000|2022-04-21 23:15:00|7559.5|7555.5|7561|7557|7561.3|7557.3|7559.5|7555.5|0
1650583200000|2022-04-21 23:20:00|7560.8|7556.8|7561.5|7557.5|7561.6|7557.6|7560|7556|0
1650583500000|2022-04-21 23:25:00|7561.6|7557.6|7560.2|7556.2|7561.8|7557.8|7559.5|7555.5|0
1650583800000|2022-04-21 23:30:00|7560.5|7556.5|7560.8|7556.8|7561.5|7557.5|7560|7556|0
1650584100000|2022-04-21 23:35:00|7561|7557|7556.7|7552.7|7561.8|7557.8|7556.7|7552.7|0
1650584400000|2022-04-21 23:40:00|7557|7553|7562.1|7558.1|7562.1|7558.1|7557|7553|0
1650584700000|2022-04-21 23:45:00|7562.4|7558.4|7555.8|7551.8|7563.7|7559.7|7555|7551|0
1650585000000|2022-04-21 23:50:00|7555.6|7551.6|7556.3|7552.3|7560.8|7556.8|7555.6|7551.6|0
1650585300000|2022-04-21 23:55:00|7556.4|7552.4|7551.8|7547.8|7556.6|7552.6|7548.8|7544.8|0
1650585600000|2022-04-22 00:00:00|7552.1|7548.1|7539.2|7536.2|7553.4|7549.4|7533.7|7530.7|137
1650585900000|2022-04-22 00:05:00|7539.7|7536.7|7543.7|7540.7|7543.7|7540.7|7537.4|7534.4|97
1650586200000|2022-04-22 00:10:00|7542.7|7539.7|7538.7|7535.7|7542.7|7539.7|7535.7|7532.7|99
1650586500000|2022-04-22 00:15:00|7538.4|7535.4|7532.7|7529.7|7538.4|7535.4|7531.7|7528.7|236
1650586800000|2022-04-22 00:20:00|7533.2|7530.2|7535.9|7532.9|7536.9|7533.9|7532.7|7529.7|95
1650587100000|2022-04-22 00:25:00|7534.7|7531.7|7535.2|7532.2|7535.9|7532.9|7533.2|7530.2|73
1650587400000|2022-04-22 00:30:00|7534.2|7531.2|7536.9|7533.9|7536.9|7533.9|7530.7|7527.7|72
1650587700000|2022-04-22 00:35:00|7537.9|7534.9|7535.9|7532.9|7538.2|7535.2|7533.2|7530.2|54
1650588000000|2022-04-22 00:40:00|7536.4|7533.4|7527.4|7524.4|7536.4|7533.4|7526.9|7523.9|85
1650588300000|2022-04-22 00:45:00|7526.9|7523.9|7515.4|7512.4|7527.4|7524.4|7514.9|7511.9|251
1650588600000|2022-04-22 00:50:00|7515.7|7512.7|7519.7|7516.7|7520.7|7517.7|7513.7|7510.7|45
1650588900000|2022-04-22 00:55:00|7520.2|7517.2|7526.7|7523.7|7526.7|7523.7|7519.9|7516.9|61
1650589200000|2022-04-22 01:00:00|7526.4|7523.4|7524.7|7521.7|7527.7|7524.7|7522.7|7519.7|44
1650589500000|2022-04-22 01:05:00|7525.2|7522.2|7525.4|7522.4|7525.9|7522.9|7523.2|7520.2|13
1650589800000|2022-04-22 01:10:00|7525.9|7522.9|7523.9|7520.9|7525.9|7522.9|7522.7|7519.7|49
1650590100000|2022-04-22 01:15:00|7524.2|7521.2|7526.4|7523.4|7527.9|7524.9|7522.2|7519.2|51
1650590400000|2022-04-22 01:20:00|7526.2|7523.2|7528.2|7525.2|7528.4|7525.4|7525.4|7522.4|23
1650590700000|2022-04-22 01:25:00|7528.4|7525.4|7524.4|7521.4|7530.7|7527.7|7522.7|7519.7|29
1650591000000|2022-04-22 01:30:00|7524.2|7521.2|7525.7|7522.7|7526.2|7523.2|7519.9|7516.9|38
1650591300000|2022-04-22 01:35:00|7525.9|7522.9|7522.9|7519.9|7528.7|7525.7|7522.9|7519.9|34
1650591600000|2022-04-22 01:40:00|7523.2|7520.2|7521.2|7518.2|7523.4|7520.4|7520.7|7517.7|22
1650591900000|2022-04-22 01:45:00|7521.7|7518.7|7520.7|7517.7|7522.2|7519.2|7516.2|7513.2|26
1650592200000|2022-04-22 01:50:00|7520.4|7517.4|7528.4|7525.4|7528.7|7525.7|7519.2|7516.2|59
1650592500000|2022-04-22 01:55:00|7529.2|7526.2|7528.4|7525.4|7529.7|7526.7|7525.4|7522.4|39
1650592800000|2022-04-22 02:00:00|7528.7|7525.7|7529.7|7526.7|7530.4|7527.4|7524.7|7521.7|58
1650593100000|2022-04-22 02:05:00|7529.9|7526.9|7533.4|7530.4|7533.9|7530.9|7529.9|7526.9|45
1650593400000|2022-04-22 02:10:00|7533.9|7530.9|7533.4|7530.4|7534.2|7531.2|7531.2|7528.2|37
1650593700000|2022-04-22 02:15:00|7533.2|7530.2|7534.2|7531.2|7534.9|7531.9|7532.7|7529.7|50
1650594000000|2022-04-22 02:20:00|7534.4|7531.4|7532.2|7529.2|7535.2|7532.2|7531.9|7528.9|25
1650594300000|2022-04-22 02:25:00|7532.4|7529.4|7534.7|7531.7|7534.9|7531.9|7531.7|7528.7|24
1650594600000|2022-04-22 02:30:00|7534.4|7531.4|7533.9|7530.9|7534.4|7531.4|7530.9|7527.9|40
1650594900000|2022-04-22 02:35:00|7533.7|7530.7|7535.4|7532.4|7537.2|7534.2|7533.7|7530.7|40
1650595200000|2022-04-22 02:40:00|7535.9|7532.9|7534.7|7531.7|7535.9|7532.9|7532.4|7529.4|36
1650595500000|2022-04-22 02:45:00|7534.4|7531.4|7534.2|7531.2|7535.2|7532.2|7531.9|7528.9|34
1650595800000|2022-04-22 02:50:00|7534.4|7531.4|7533.7|7530.7|7534.4|7531.4|7531.4|7528.4|5
1650596100000|2022-04-22 02:55:00|7533.4|7530.4|7532.4|7529.4|7533.4|7530.4|7531.2|7528.2|15
1650596400000|2022-04-22 03:00:00|7532.2|7529.2|7530.7|7527.7|7533.7|7530.7|7528.2|7525.2|42
1650596700000|2022-04-22 03:05:00|7530.9|7527.9|7529.4|7526.4|7531.2|7528.2|7528.2|7525.2|25
1650597000000|2022-04-22 03:10:00|7529.2|7526.2|7534.2|7531.2|7534.7|7531.7|7528.7|7525.7|18
1650597300000|2022-04-22 03:15:00|7533.9|7530.9|7531.7|7528.7|7535.4|7532.4|7531.4|7528.4|13
1650597600000|2022-04-22 03:20:00|7531.9|7528.9|7530.9|7527.9|7532.4|7529.4|7529.9|7526.9|21
1650597900000|2022-04-22 03:25:00|7531.2|7528.2|7531.7|7528.7|7531.7|7528.7|7530.9|7527.9|29
1650598200000|2022-04-22 03:30:00|7532.2|7529.2|7531.7|7528.7|7533.9|7530.9|7530.9|7527.9|41
1650598500000|2022-04-22 03:35:00|7531.4|7528.4|7531.7|7528.7|7532.7|7529.7|7530.9|7527.9|13
1650598800000|2022-04-22 03:40:00|7531.9|7528.9|7531.2|7528.2|7531.9|7528.9|7529.4|7526.4|28
1650599100000|2022-04-22 03:45:00|7531.4|7528.4|7531.9|7528.9|7533.7|7530.7|7531.2|7528.2|34
1650599400000|2022-04-22 03:50:00|7531.7|7528.7|7531.9|7528.9|7532.9|7529.9|7530.7|7527.7|14
1650599700000|2022-04-22 03:55:00|7532.2|7529.2|7535.2|7532.2|7535.7|7532.7|7531.7|7528.7|68
1650600000000|2022-04-22 04:00:00|7535.7|7532.7|7533.2|7530.2|7536.2|7533.2|7531.7|7528.7|86
1650600300000|2022-04-22 04:05:00|7532.7|7529.7|7529.7|7526.7|7532.9|7529.9|7528.7|7525.7|75
1650600600000|2022-04-22 04:10:00|7529.4|7526.4|7529.9|7526.9|7530.7|7527.7|7528.7|7525.7|48
1650600900000|2022-04-22 04:15:00|7529.7|7526.7|7526.9|7523.9|7529.9|7526.9|7524.4|7521.4|59
1650601200000|2022-04-22 04:20:00|7526.7|7523.7|7531.2|7528.2|7533.2|7530.2|7526.4|7523.4|33
1650601500000|2022-04-22 04:25:00|7531.4|7528.4|7531.7|7528.7|7532.7|7529.7|7530.9|7527.9|26
1650601800000|2022-04-22 04:30:00|7531.4|7528.4|7527.2|7524.2|7531.7|7528.7|7526.4|7523.4|59
1650602100000|2022-04-22 04:35:00|7527.7|7524.7|7528.9|7525.9|7528.9|7525.9|7527.4|7524.4|13
1650602400000|2022-04-22 04:40:00|7528.7|7525.7|7530.2|7527.2|7530.2|7527.2|7527.9|7524.9|39
1650602700000|2022-04-22 04:45:00|7530.4|7527.4|7531.7|7528.7|7531.7|7528.7|7529.2|7526.2|55
1650603000000|2022-04-22 04:50:00|7531.4|7528.4|7530.7|7527.7|7532.2|7529.2|7529.9|7526.9|53
1650603300000|2022-04-22 04:55:00|7530.9|7527.9|7532.2|7529.2|7533.4|7530.4|7530.7|7527.7|32
1650603600000|2022-04-22 05:00:00|7532.4|7529.4|7531.9|7528.9|7533.4|7530.4|7527.9|7524.9|80
1650603900000|2022-04-22 05:05:00|7531.7|7528.7|7534.7|7531.7|7535.2|7532.2|7531.2|7528.2|105
1650604200000|2022-04-22 05:10:00|7535.2|7532.2|7536.2|7533.2|7536.7|7533.7|7532.7|7529.7|99
1650604500000|2022-04-22 05:15:00|7535.9|7532.9|7534.4|7531.4|7538.7|7535.7|7534.4|7531.4|100
1650604800000|2022-04-22 05:20:00|7534.2|7531.2|7534.9|7531.9|7536.2|7533.2|7533.9|7530.9|59
1650605100000|2022-04-22 05:25:00|7535.2|7532.2|7535.9|7532.9|7536.7|7533.7|7533.9|7530.9|48
1650605400000|2022-04-22 05:30:00|7536.2|7533.2|7538.7|7535.7|7539.4|7536.4|7534.7|7531.7|83
1650605700000|2022-04-22 05:35:00|7538.9|7535.9|7541.9|7538.9|7541.9|7538.9|7537.4|7534.4|51
1650606000000|2022-04-22 05:40:00|7541.4|7538.4|7543.2|7540.2|7543.7|7540.7|7539.9|7536.9|50
1650606300000|2022-04-22 05:45:00|7543.4|7540.4|7542.2|7539.2|7546.2|7543.2|7541.9|7538.9|139
1650606600000|2022-04-22 05:50:00|7542.4|7539.4|7541.7|7538.7|7544.7|7541.7|7540.4|7537.4|86
1650606900000|2022-04-22 05:55:00|7541.9|7538.9|7541.2|7538.2|7543.9|7540.9|7539.4|7536.4|61
1650607200000|2022-04-22 06:00:00|7539.4|7536.4|7540.2|7538.2|7543.9|7541.9|7532.7|7530.7|235
1650607500000|2022-04-22 06:05:00|7540.7|7538.7|7538.2|7536.2|7542.2|7540.2|7537.4|7535.4|117
1650607800000|2022-04-22 06:10:00|7538.4|7536.4|7539.9|7537.9|7542.2|7540.2|7537.2|7535.2|72
1650608100000|2022-04-22 06:15:00|7539.7|7537.7|7537.7|7535.7|7541.7|7539.7|7535.4|7533.4|113
1650608400000|2022-04-22 06:20:00|7537.4|7535.4|7540.4|7538.4|7540.9|7538.9|7537.4|7535.4|99
1650608700000|2022-04-22 06:25:00|7540.2|7538.2|7544.9|7542.9|7545.4|7543.4|7535.9|7533.9|117
1650609000000|2022-04-22 06:30:00|7544.4|7542.4|7543.4|7541.4|7546.9|7544.9|7540.7|7538.7|133
1650609300000|2022-04-22 06:35:00|7542.9|7540.9|7549.9|7547.9|7549.9|7547.9|7540.9|7538.9|167
1650609600000|2022-04-22 06:40:00|7549.7|7547.7|7546.9|7544.9|7552.4|7550.4|7544.7|7542.7|301
1650609900000|2022-04-22 06:45:00|7546.4|7544.4|7550.2|7548.2|7551.9|7549.9|7545.4|7543.4|303
1650610200000|2022-04-22 06:50:00|7550.4|7548.4|7555.4|7553.4|7555.7|7553.7|7544.9|7542.9|491
1650610500000|2022-04-22 06:55:00|7555.7|7553.7|7556.9|7554.9|7565.2|7563.2|7551.7|7549.7|802
1650610800000|2022-04-22 07:00:00|7556.4|7555.4|7580.9|7579.9|7587.2|7586.2|7547.4|7546.4|4324
1650611100000|2022-04-22 07:05:00|7581.4|7580.4|7582.9|7581.9|7585.4|7584.4|7576.9|7575.9|2244
1650611400000|2022-04-22 07:10:00|7583.2|7582.2|7587.7|7586.7|7589.9|7588.9|7581.4|7580.4|1940
1650611700000|2022-04-22 07:15:00|7590.4|7589.4|7594.4|7593.4|7598.2|7597.2|7589.7|7588.7|1558
1650612000000|2022-04-22 07:20:00|7594.2|7593.2|7588.2|7587.2|7595.7|7594.7|7585.4|7584.4|1330
1650612300000|2022-04-22 07:25:00|7588.4|7587.4|7598.7|7597.7|7603.4|7602.4|7585.9|7584.9|1401
1650612600000|2022-04-22 07:30:00|7598.2|7597.2|7604.9|7603.9|7609.7|7608.7|7596.9|7595.9|1635
1650612900000|2022-04-22 07:35:00|7604.7|7603.7|7597.7|7596.7|7605.4|7604.4|7596.2|7595.2|1268
1650613200000|2022-04-22 07:40:00|7597.3|7596.3|7593.8|7592.8|7599.8|7598.8|7592|7591|946
1650613500000|2022-04-22 07:45:00|7593.5|7592.5|7586.8|7585.8|7596.8|7595.8|7585.3|7584.3|734
1650613800000|2022-04-22 07:50:00|7587.3|7586.3|7598|7597|7599|7598|7586.3|7585.3|796
1650614100000|2022-04-22 07:55:00|7597.8|7596.8|7602.8|7601.8|7605.5|7604.5|7595.3|7594.3|601
1650614400000|2022-04-22 08:00:00|7602.5|7601.5|7610.8|7609.8|7611.3|7610.3|7600|7599|702
1650614700000|2022-04-22 08:05:00|7610.5|7609.5|7602.3|7601.3|7611.3|7610.3|7601.3|7600.3|635
1650615000000|2022-04-22 08:10:00|7601.8|7600.8|7600.8|7599.8|7603.5|7602.5|7597|7596|545
1650615300000|2022-04-22 08:15:00|7600|7599|7595.8|7594.8|7601.8|7600.8|7595.5|7594.5|422
1650615600000|2022-04-22 08:20:00|7596.3|7595.3|7602|7601|7603.5|7602.5|7595.8|7594.8|385
1650615900000|2022-04-22 08:25:00|7601.3|7600.3|7605.5|7604.5|7608|7607|7600.8|7599.8|446
1650616200000|2022-04-22 08:30:00|7605.3|7604.3|7603.8|7602.8|7610.3|7609.3|7603.8|7602.8|458
1650616500000|2022-04-22 08:35:00|7604.8|7603.8|7602.5|7601.5|7606.3|7605.3|7601.8|7600.8|410
1650616800000|2022-04-22 08:40:00|7601.8|7600.8|7598.5|7597.5|7603.3|7602.3|7597.3|7596.3|424
1650617100000|2022-04-22 08:45:00|7598.3|7597.3|7595.3|7594.3|7600.8|7599.8|7594.5|7593.5|412
1650617400000|2022-04-22 08:50:00|7595.5|7594.5|7590|7589|7596.3|7595.3|7588.8|7587.8|438
1650617700000|2022-04-22 08:55:00|7590.3|7589.3|7588.3|7587.3|7592.5|7591.5|7585.8|7584.8|246
1650618000000|2022-04-22 09:00:00|7588|7587|7587.8|7586.8|7588.5|7587.5|7584.3|7583.3|354
1650618300000|2022-04-22 09:05:00|7588.3|7587.3|7587.8|7586.8|7591.8|7590.8|7585.3|7584.3|280
1650618600000|2022-04-22 09:10:00|7588.3|7587.3|7584|7583|7588.8|7587.8|7583.3|7582.3|297
1650618900000|2022-04-22 09:15:00|7584.3|7583.3|7583.3|7582.3|7584.8|7583.8|7580|7579|377
1650619200000|2022-04-22 09:20:00|7583.5|7582.5|7582.5|7581.5|7583.8|7582.8|7580.8|7579.8|240
1650619500000|2022-04-22 09:25:00|7582.8|7581.8|7590.5|7589.5|7591.3|7590.3|7582|7581|400
1650619800000|2022-04-22 09:30:00|7590.3|7589.3|7583.3|7582.3|7592.8|7591.8|7583.3|7582.3|355
1650620100000|2022-04-22 09:35:00|7583.8|7582.8|7583.8|7582.8|7584.8|7583.8|7581.5|7580.5|271
1650620400000|2022-04-22 09:40:00|7583.3|7582.3|7581.8|7580.8|7584.5|7583.5|7580.3|7579.3|299
1650620700000|2022-04-22 09:45:00|7581.5|7580.5|7580.3|7579.3|7582|7581|7579.3|7578.3|249
1650621000000|2022-04-22 09:50:00|7580.5|7579.5|7570.3|7569.3|7580.5|7579.5|7569.8|7568.8|483
1650621300000|2022-04-22 09:55:00|7570.8|7569.8|7564.5|7563.5|7571|7570|7563.5|7562.5|775
1650621600000|2022-04-22 10:00:00|7564.3|7563.3|7574.8|7573.8|7575.5|7574.5|7562.5|7561.5|711
1650621900000|2022-04-22 10:05:00|7575|7574|7567.5|7566.5|7575|7574|7566.5|7565.5|351
1650622200000|2022-04-22 10:10:00|7567.3|7566.3|7570.5|7569.5|7570.8|7569.8|7565.3|7564.3|393
1650622500000|2022-04-22 10:15:00|7570.8|7569.8|7572.5|7571.5|7573.3|7572.3|7567.3|7566.3|384
1650622800000|2022-04-22 10:20:00|7572.8|7571.8|7571|7570|7574.3|7573.3|7570.5|7569.5|321
1650623100000|2022-04-22 10:25:00|7570.8|7569.8|7563|7562|7571.5|7570.5|7561.5|7560.5|332
1650623400000|2022-04-22 10:30:00|7563.3|7562.3|7565|7564|7566.3|7565.3|7560|7559|416
1650623700000|2022-04-22 10:35:00|7565.3|7564.3|7571.8|7570.8|7571.8|7570.8|7564.3|7563.3|391
1650624000000|2022-04-22 10:40:00|7571.3|7570.3|7571.5|7570.5|7573.5|7572.5|7570.3|7569.3|262
1650624300000|2022-04-22 10:45:00|7571.8|7570.8|7571|7570|7573.8|7572.8|7570.8|7569.8|178
1650624600000|2022-04-22 10:50:00|7571.3|7570.3|7564.5|7563.5|7571.3|7570.3|7564.3|7563.3|206
1650624900000|2022-04-22 10:55:00|7564.3|7563.3|7567.3|7566.3|7569.3|7568.3|7562.5|7561.5|405
1650625200000|2022-04-22 11:00:00|7568|7567|7566.5|7565.5|7570.5|7569.5|7564.3|7563.3|464
1650625500000|2022-04-22 11:05:00|7566.8|7565.8|7568.8|7567.8|7569.3|7568.3|7564.8|7563.8|459
1650625800000|2022-04-22 11:10:00|7568.5|7567.5|7563.8|7562.8|7568.8|7567.8|7563.3|7562.3|321
1650626100000|2022-04-22 11:15:00|7564.3|7563.3|7566.5|7565.5|7566.8|7565.8|7562.3|7561.3|249
1650626400000|2022-04-22 11:20:00|7566.8|7565.8|7563|7562|7567.5|7566.5|7563|7562|171
1650626700000|2022-04-22 11:25:00|7562.8|7561.8|7563.3|7562.3|7564.3|7563.3|7560.5|7559.5|178
1650627000000|2022-04-22 11:30:00|7563|7562|7563.5|7562.5|7565.8|7564.8|7562.8|7561.8|296
1650627300000|2022-04-22 11:35:00|7563.8|7562.8|7565.8|7564.8|7566.3|7565.3|7562.5|7561.5|233
1650627600000|2022-04-22 11:40:00|7566.1|7565.1|7562.6|7561.6|7568.6|7567.6|7562.6|7561.6|247
1650627900000|2022-04-22 11:45:00|7562.3|7561.3|7563.1|7562.1|7564.6|7563.6|7562.3|7561.3|268
1650628200000|2022-04-22 11:50:00|7563.3|7562.3|7569.1|7568.1|7570.6|7569.6|7562.3|7561.3|312
1650628500000|2022-04-22 11:55:00|7569.6|7568.6|7568.6|7567.6|7570.6|7569.6|7566.1|7565.1|346
1650628800000|2022-04-22 12:00:00|7569.3|7568.3|7570.1|7569.1|7571.1|7570.1|7568.1|7567.1|258
1650629100000|2022-04-22 12:05:00|7570.3|7569.3|7569.1|7568.1|7573.6|7572.6|7568.6|7567.6|334
1650629400000|2022-04-22 12:10:00|7568.8|7567.8|7569.1|7568.1|7570.1|7569.1|7567.6|7566.6|276
1650629700000|2022-04-22 12:15:00|7569.6|7568.6|7575.6|7574.6|7577.3|7576.3|7569.1|7568.1|358
1650630000000|2022-04-22 12:20:00|7575.3|7574.3|7572.6|7571.6|7575.8|7574.8|7572.6|7571.6|219
1650630300000|2022-04-22 12:25:00|7572.1|7571.1|7575.8|7574.8|7576.6|7575.6|7572.1|7571.1|394
1650630600000|2022-04-22 12:30:00|7576.1|7575.1|7579.1|7578.1|7579.1|7578.1|7575.8|7574.8|326
1650630900000|2022-04-22 12:35:00|7579.6|7578.6|7583.8|7582.8|7585.3|7584.3|7578.6|7577.6|575
1650631200000|2022-04-22 12:40:00|7584.1|7583.1|7579.8|7578.8|7584.1|7583.1|7578.6|7577.6|468
1650631500000|2022-04-22 12:45:00|7579.6|7578.6|7577.1|7576.1|7583.1|7582.1|7577.1|7576.1|430
1650631800000|2022-04-22 12:50:00|7576.8|7575.8|7576.6|7575.6|7577.1|7576.1|7574.6|7573.6|296
1650632100000|2022-04-22 12:55:00|7576.3|7575.3|7577.1|7576.1|7577.6|7576.6|7574.1|7573.1|300
1650632400000|2022-04-22 13:00:00|7577.3|7576.3|7579.6|7578.6|7580.1|7579.1|7576.8|7575.8|357
1650632700000|2022-04-22 13:05:00|7579.3|7578.3|7572.6|7571.6|7579.6|7578.6|7572.1|7571.1|432
1650633000000|2022-04-22 13:10:00|7572.3|7571.3|7566.6|7565.6|7573.1|7572.1|7566.1|7565.1|809
1650633300000|2022-04-22 13:15:00|7566.8|7565.8|7565.3|7564.3|7568.6|7567.6|7564.6|7563.6|813
1650633600000|2022-04-22 13:20:00|7565.6|7564.6|7566.6|7565.6|7567.1|7566.1|7561.6|7560.6|772
1650633900000|2022-04-22 13:25:00|7566.8|7565.8|7568.1|7567.1|7569.3|7568.3|7566.1|7565.1|849
1650634200000|2022-04-22 13:30:00|7567.6|7566.6|7568.3|7567.3|7569.3|7568.3|7561.8|7560.8|1289
1650634500000|2022-04-22 13:35:00|7567.1|7566.1|7566.6|7565.6|7574.6|7573.6|7566.6|7565.6|838
1650634800000|2022-04-22 13:40:00|7566.1|7565.1|7553.3|7552.3|7568.3|7567.3|7553.3|7552.3|698
1650635100000|2022-04-22 13:45:00|7552.6|7551.6|7559.3|7558.3|7559.3|7558.3|7550.3|7549.3|797
1650635400000|2022-04-22 13:50:00|7559.8|7558.8|7555.6|7554.6|7561.3|7560.3|7553.6|7552.6|571
1650635700000|2022-04-22 13:55:00|7556.8|7555.8|7552.8|7551.8|7556.8|7555.8|7550.8|7549.8|770
1650636000000|2022-04-22 14:00:00|7552.6|7551.6|7554.1|7553.1|7560.1|7559.1|7550.1|7549.1|780
1650636300000|2022-04-22 14:05:00|7554.3|7553.3|7560.8|7559.8|7564.8|7563.8|7553.3|7552.3|901
1650636600000|2022-04-22 14:10:00|7561.3|7560.3|7558.7|7557.7|7562.7|7561.7|7557.7|7556.7|859
1650636900000|2022-04-22 14:15:00|7558.4|7557.4|7543.2|7542.2|7558.7|7557.7|7543.2|7542.2|1268
1650637200000|2022-04-22 14:20:00|7542.9|7541.9|7542.7|7541.7|7543.7|7542.7|7536.4|7535.4|1294
1650637500000|2022-04-22 14:25:00|7542.4|7541.4|7538.2|7537.2|7543.2|7542.2|7537.7|7536.7|808
1650637800000|2022-04-22 14:30:00|7538.4|7537.4|7545.7|7544.7|7545.7|7544.7|7537.2|7536.2|1411
1650638100000|2022-04-22 14:35:00|7546.2|7545.2|7543.2|7542.2|7546.2|7545.2|7541.2|7540.2|920
1650638400000|2022-04-22 14:40:00|7542.9|7541.9|7543.2|7542.2|7544.7|7543.7|7539.4|7538.4|1196
1650638700000|2022-04-22 14:45:00|7542.7|7541.7|7542.9|7541.9|7544.9|7543.9|7538.2|7537.2|746
1650639000000|2022-04-22 14:50:00|7542.7|7541.7|7541.2|7540.2|7544.9|7543.9|7540.9|7539.9|775
1650639300000|2022-04-22 14:55:00|7541.4|7540.4|7540.7|7539.7|7544.4|7543.4|7539.2|7538.2|757
1650639600000|2022-04-22 15:00:00|7540.2|7539.2|7539.2|7538.2|7547.2|7546.2|7538.7|7537.7|759
1650639900000|2022-04-22 15:05:00|7539.4|7538.4|7546.2|7545.2|7548.2|7547.2|7537.4|7536.4|823
1650640200000|2022-04-22 15:10:00|7543.4|7542.4|7541.2|7540.2|7544.2|7543.2|7539.7|7538.7|591
1650640500000|2022-04-22 15:15:00|7540.9|7539.9|7540.7|7539.7|7542.7|7541.7|7537.7|7536.7|903
1650640800000|2022-04-22 15:20:00|7540.4|7539.4|7533.4|7532.4|7543.2|7542.2|7532.7|7531.7|1278
1650641100000|2022-04-22 15:25:00|7533.7|7532.7|7527.7|7525.7|7533.7|7532.7|7526.7|7525.7|2660
1650641400000|2022-04-22 15:30:00|7528.2|7526.2|7523.7|7521.7|7533.4|7531.4|7518.2|7516.2|5803
1650641700000|2022-04-22 15:35:00|7524.7|7522.7|7526.4|7524.4|7527.7|7525.7|7521.9|7519.9|1864
1650642000000|2022-04-22 15:40:00|7526.2|7524.2|7522.4|7520.4|7527.2|7525.2|7518.7|7516.7|1246
1650642300000|2022-04-22 15:45:00|7522.2|7520.2|7526.2|7524.2|7528.7|7526.7|7521.2|7519.2|731
1650642600000|2022-04-22 15:50:00|7525.9|7523.9|7525.2|7523.2|7528.4|7526.4|7524.2|7522.2|266
1650642900000|2022-04-22 15:55:00|7524.9|7522.9|7525.2|7523.2|7526.2|7524.2|7523.7|7521.7|379
1650643200000|2022-04-22 16:00:00|7525.4|7523.4|7521.4|7519.4|7526.2|7524.2|7520.7|7518.7|590
1650643500000|2022-04-22 16:05:00|7521.7|7519.7|7519.9|7517.9|7524.9|7522.9|7519.7|7517.7|202
1650643800000|2022-04-22 16:10:00|7520.2|7518.2|7522.9|7520.9|7523.2|7521.2|7517.7|7515.7|313
1650644100000|2022-04-22 16:15:00|7522.7|7520.7|7521.9|7519.9|7523.2|7521.2|7519.4|7517.4|153
1650644400000|2022-04-22 16:20:00|7521.7|7519.7|7526.2|7524.2|7526.9|7524.9|7521.7|7519.7|157
1650644700000|2022-04-22 16:25:00|7526.7|7524.7|7529.2|7527.2|7530.4|7528.4|7526.7|7524.7|354
1650645000000|2022-04-22 16:30:00|7528.9|7526.9|7531.9|7529.9|7533.4|7531.4|7527.9|7525.9|539
1650645300000|2022-04-22 16:35:00|7532.2|7530.2|7531.4|7529.4|7535.2|7533.2|7530.7|7528.7|156
1650645600000|2022-04-22 16:40:00|7531.7|7529.7|7530.2|7528.2|7532.4|7530.4|7527.7|7525.7|85
1650645900000|2022-04-22 16:45:00|7529.9|7527.9|7529.4|7527.4|7531.2|7529.2|7527.7|7525.7|83
1650646200000|2022-04-22 16:50:00|7529.2|7527.2|7521.7|7519.7|7529.9|7527.9|7521.4|7519.4|115
1650646500000|2022-04-22 16:55:00|7521.4|7519.4|7522.7|7520.7|7523.7|7521.7|7520.4|7518.4|205
1650646800000|2022-04-22 17:00:00|7522.9|7520.9|7518.7|7516.7|7523.4|7521.4|7517.2|7515.2|226
1650647100000|2022-04-22 17:05:00|7518.4|7516.4|7520.7|7518.7|7522.9|7520.9|7518.2|7516.2|102
1650647400000|2022-04-22 17:10:00|7520.4|7518.4|7523.4|7521.4|7524.2|7522.2|7519.2|7517.2|104
1650647700000|2022-04-22 17:15:00|7522.9|7520.9|7523.7|7521.7|7525.7|7523.7|7521.7|7519.7|76
1650648000000|2022-04-22 17:20:00|7522.7|7520.7|7515.4|7513.4|7522.7|7520.7|7515.2|7513.2|294
1650648300000|2022-04-22 17:25:00|7515.7|7513.7|7518.9|7516.9|7520.9|7518.9|7515.4|7513.4|153
1650648600000|2022-04-22 17:30:00|7518.2|7516.2|7516.4|7514.4|7518.4|7516.4|7513.9|7511.9|238
1650648900000|2022-04-22 17:35:00|7516.2|7514.2|7513.2|7511.2|7516.7|7514.7|7513.2|7511.2|107
1650649200000|2022-04-22 17:40:00|7512.9|7510.9|7514.7|7512.7|7515.2|7513.2|7509.2|7507.2|174
1650649500000|2022-04-22 17:45:00|7514.4|7512.4|7511.9|7509.9|7515.9|7513.9|7511.4|7509.4|110
1650649800000|2022-04-22 17:50:00|7511.7|7509.7|7509.7|7507.7|7513.2|7511.2|7509.4|7507.4|114
1650650100000|2022-04-22 17:55:00|7509.4|7507.4|7509.4|7507.4|7511.7|7509.7|7509.2|7507.2|85
1650650400000|2022-04-22 18:00:00|7509.2|7507.2|7508.7|7506.7|7510.9|7508.9|7507.7|7505.7|120
1650650700000|2022-04-22 18:05:00|7508.4|7506.4|7508.7|7506.7|7510.7|7508.7|7507.2|7505.2|103
1650651000000|2022-04-22 18:10:00|7508.4|7506.4|7508.2|7506.2|7510.7|7508.7|7507.4|7505.4|76
1650651300000|2022-04-22 18:15:00|7507.9|7505.9|7515.4|7513.4|7516.2|7514.2|7506.2|7504.2|145
1650651600000|2022-04-22 18:20:00|7515.2|7513.2|7511.2|7509.2|7517.9|7515.9|7509.9|7507.9|132
1650651900000|2022-04-22 18:25:00|7510.9|7508.9|7508.7|7506.7|7510.9|7508.9|7507.2|7505.2|106
1650652200000|2022-04-22 18:30:00|7508.4|7506.4|7503.2|7501.2|7510.9|7508.9|7503.2|7501.2|106
1650652500000|2022-04-22 18:35:00|7502.9|7500.9|7501.9|7499.9|7505.2|7503.2|7501.4|7499.4|85
1650652800000|2022-04-22 18:40:00|7501.7|7499.7|7503.7|7501.7|7505.7|7503.7|7501.7|7499.7|93
1650653100000|2022-04-22 18:45:00|7503.9|7501.9|7500.9|7498.9|7504.2|7502.2|7499.7|7497.7|74
1650653400000|2022-04-22 18:50:00|7500.7|7498.7|7494.7|7492.7|7501.4|7499.4|7494.2|7492.2|332
1650653700000|2022-04-22 18:55:00|7495.2|7493.2|7497.2|7495.2|7497.4|7495.4|7491.4|7489.4|294
1650654000000|2022-04-22 19:00:00|7497.4|7495.4|7493.9|7491.9|7498.4|7496.4|7491.4|7489.4|138
1650654300000|2022-04-22 19:05:00|7494.4|7492.4|7493.4|7491.4|7497.2|7495.2|7492.7|7490.7|350
1650654600000|2022-04-22 19:10:00|7493.9|7491.9|7502.4|7500.4|7505.4|7503.4|7491.2|7489.2|359
1650654900000|2022-04-22 19:15:00|7501.7|7499.7|7505.9|7503.9|7508.4|7506.4|7499.4|7497.4|530
1650655200000|2022-04-22 19:20:00|7506.2|7504.2|7501.4|7499.4|7507.9|7505.9|7499.9|7497.9|105
1650655500000|2022-04-22 19:25:00|7501.9|7499.9|7504.4|7502.4|7506.4|7504.4|7500.9|7498.9|99
1650655800000|2022-04-22 19:30:00|7504.7|7502.7|7515.4|7513.4|7517.2|7515.2|7504.2|7502.2|199
1650656100000|2022-04-22 19:35:00|7515.9|7513.9|7513.4|7511.4|7518.9|7516.9|7510.9|7508.9|235
1650656400000|2022-04-22 19:40:00|7513.7|7511.7|7508.9|7506.9|7517.2|7515.2|7506.2|7504.2|216
1650656700000|2022-04-22 19:45:00|7509.4|7507.4|7491.7|7489.7|7509.4|7507.4|7491.2|7489.2|312
1650657000000|2022-04-22 19:50:00|7491.9|7489.9|7491.4|7489.4|7494.7|7492.7|7483.2|7481.2|1006
1650657300000|2022-04-22 19:55:00|7490.4|7488.4|7491.6|7487.6|7494.4|7492.4|7486.2|7484.2|629
1650657600000|2022-04-22 20:00:00|7492|7488|7484.2|7480.2|7494.2|7490.2|7483.8|7479.8|0
1650657900000|2022-04-22 20:05:00|7484|7480|7474.9|7470.9|7486.5|7482.5|7473.8|7469.8|0
1650658200000|2022-04-22 20:10:00|7475|7471|7479.9|7475.9|7480.4|7476.4|7473.9|7469.9|0
1650658500000|2022-04-22 20:15:00|7480|7476|7477.4|7473.4|7481.3|7477.3|7475.1|7471.1|0
1650658800000|2022-04-22 20:20:00|7477.5|7473.5|7480.6|7476.6|7480.9|7476.9|7476.5|7472.5|0
1650659100000|2022-04-22 20:25:00|7480.7|7476.7|7485.2|7481.2|7486.5|7482.5|7480.1|7476.1|0
1650659400000|2022-04-22 20:30:00|7485.9|7481.9|7483.6|7479.6|7487.5|7483.5|7483.2|7479.2|0
1650659700000|2022-04-22 20:35:00|7483.8|7479.8|7487.3|7483.3|7487.9|7483.9|7481.9|7477.9|0
1650660000000|2022-04-22 20:40:00|7487|7483|7489|7485|7489|7485|7486.3|7482.3|0
1650660300000|2022-04-22 20:45:00|7489.3|7485.3|7490.3|7486.3|7490.3|7486.3|7487.8|7483.8|0
1650660600000|2022-04-22 20:50:00|7491.3|7487.3|7489.5|7485.5|7492.9|7488.9|7488.6|7484.6|0
1650660900000|2022-04-22 20:55:00|7489.9|7485.9|7483.7|7479.7|7491.8|7487.8|7483.3|7479.3|0
1650837600000|2022-04-24 22:00:00|7490|7486|7484.7|7480.7|7490.4|7486.4|7481.7|7477.7|0
1650837900000|2022-04-24 22:05:00|7484.4|7480.4|7492.7|7488.7|7493|7489|7484.4|7480.4|0
1650838200000|2022-04-24 22:10:00|7492.3|7488.3|7501.9|7497.9|7503|7499|7492.3|7488.3|0
1650838500000|2022-04-24 22:15:00|7502|7498|7497.8|7493.8|7502.2|7498.2|7497.4|7493.4|0
1650838800000|2022-04-24 22:20:00|7497.1|7493.1|7497|7493|7501.5|7497.5|7493.6|7489.6|0
1650839100000|2022-04-24 22:25:00|7496.8|7492.8|7492.9|7488.9|7498.4|7494.4|7492.9|7488.9|0
1650839400000|2022-04-24 22:30:00|7493.1|7489.1|7494.6|7490.6|7497.4|7493.4|7490.5|7486.5|0
1650839700000|2022-04-24 22:35:00|7494.3|7490.3|7480.3|7476.3|7495.3|7491.3|7477.8|7473.8|0
1650840000000|2022-04-24 22:40:00|7480.1|7476.1|7482|7478|7483.3|7479.3|7475.4|7471.4|0
1650840300000|2022-04-24 22:45:00|7482.2|7478.2|7486.2|7482.2|7486.2|7482.2|7480.2|7476.2|0
1650840600000|2022-04-24 22:50:00|7485.9|7481.9|7486.9|7482.9|7487.2|7483.2|7483.1|7479.1|0
1650840900000|2022-04-24 22:55:00|7486.7|7482.7|7488.8|7484.8|7489.6|7485.6|7486|7482|0
1650841200000|2022-04-24 23:00:00|7489.4|7485.4|7487.5|7483.5|7490.2|7486.2|7487.3|7483.3|0
1650841500000|2022-04-24 23:05:00|7487.3|7483.3|7486.8|7482.8|7488|7484|7485.2|7481.2|0
1650841800000|2022-04-24 23:10:00|7487|7483|7489.8|7485.8|7492.5|7488.5|7486.6|7482.6|0
1650842100000|2022-04-24 23:15:00|7490.1|7486.1|7485.2|7481.2|7491.2|7487.2|7482.3|7478.3|0
1650842400000|2022-04-24 23:20:00|7485.3|7481.3|7492.4|7488.4|7492.4|7488.4|7485.3|7481.3|0
1650842700000|2022-04-24 23:25:00|7492.8|7488.8|7496.1|7492.1|7496.9|7492.9|7491.1|7487.1|0
1650843000000|2022-04-24 23:30:00|7495.8|7491.8|7493.9|7489.9|7498.5|7494.5|7493.6|7489.6|0
1650843300000|2022-04-24 23:35:00|7494.1|7490.1|7492.3|7488.3|7494.7|7490.7|7491.8|7487.8|0
1650843600000|2022-04-24 23:40:00|7492.1|7488.1|7489.1|7485.1|7492.2|7488.2|7488.6|7484.6|0
1650843900000|2022-04-24 23:45:00|7489.3|7485.3|7488|7484|7491.3|7487.3|7486.2|7482.2|0
1650844200000|2022-04-24 23:50:00|7487.6|7483.6|7488.7|7484.7|7490.2|7486.2|7483.5|7479.5|0
1650844500000|2022-04-24 23:55:00|7488.9|7484.9|7486.8|7482.8|7490.1|7486.1|7486.3|7482.3|0
1650844800000|2022-04-25 00:00:00|7486.6|7482.6|7469.7|7466.7|7487.6|7483.6|7469.7|7466.7|202
1650845100000|2022-04-25 00:05:00|7470.2|7467.2|7456.2|7453.2|7470.2|7467.2|7453.2|7450.2|298
1650845400000|2022-04-25 00:10:00|7457.7|7454.7|7460.9|7457.9|7464.2|7461.2|7457.7|7454.7|40
1650845700000|2022-04-25 00:15:00|7462.7|7459.7|7469.2|7466.2|7474.2|7471.2|7462.7|7459.7|197
1650846000000|2022-04-25 00:20:00|7469.4|7466.4|7464.9|7461.9|7470.4|7467.4|7463.7|7460.7|49
1650846300000|2022-04-25 00:25:00|7465.9|7462.9|7469.7|7466.7|7469.9|7466.9|7464.4|7461.4|67
1650846600000|2022-04-25 00:30:00|7469.9|7466.9|7471.9|7468.9|7473.4|7470.4|7469.7|7466.7|59
1650846900000|2022-04-25 00:35:00|7470.7|7467.7|7476.9|7473.9|7476.9|7473.9|7470.4|7467.4|38
1650847200000|2022-04-25 00:40:00|7477.2|7474.2|7472.9|7469.9|7477.7|7474.7|7472.4|7469.4|56
1650847500000|2022-04-25 00:45:00|7472.7|7469.7|7469.4|7466.4|7475.2|7472.2|7469.2|7466.2|68
1650847800000|2022-04-25 00:50:00|7469.9|7466.9|7467.7|7464.7|7471.2|7468.2|7467.7|7464.7|59
1650848100000|2022-04-25 00:55:00|7467.4|7464.4|7467.2|7464.2|7471.9|7468.9|7465.9|7462.9|36
1650848400000|2022-04-25 01:00:00|7468.4|7465.4|7467.4|7464.4|7470.2|7467.2|7465.9|7462.9|48
1650848700000|2022-04-25 01:05:00|7466.9|7463.9|7460.4|7457.4|7466.9|7463.9|7460.4|7457.4|56
1650849000000|2022-04-25 01:10:00|7460.2|7457.2|7450.2|7447.2|7460.2|7457.2|7450.2|7447.2|118
1650849300000|2022-04-25 01:15:00|7450.4|7447.4|7454.4|7451.4|7458.2|7455.2|7449.2|7446.2|31
1650849600000|2022-04-25 01:20:00|7454.7|7451.7|7446.2|7443.2|7456.2|7453.2|7444.9|7441.9|66
1650849900000|2022-04-25 01:25:00|7445.4|7442.4|7443.2|7440.2|7449.2|7446.2|7442.9|7439.9|47
1650850200000|2022-04-25 01:30:00|7442.9|7439.9|7444.4|7441.4|7445.4|7442.4|7440.2|7437.2|75
1650850500000|2022-04-25 01:35:00|7444.2|7441.2|7446.4|7443.4|7446.9|7443.9|7440.9|7437.9|37
1650850800000|2022-04-25 01:40:00|7445.4|7442.4|7442.9|7439.9|7446.9|7443.9|7440.9|7437.9|28
1650851100000|2022-04-25 01:45:00|7442.7|7439.7|7441.4|7438.4|7446.2|7443.2|7440.4|7437.4|34
1650851400000|2022-04-25 01:50:00|7441.7|7438.7|7443.4|7440.4|7445.2|7442.2|7439.7|7436.7|36
1650851700000|2022-04-25 01:55:00|7443.2|7440.2|7444.9|7441.9|7447.2|7444.2|7442.2|7439.2|42
1650852000000|2022-04-25 02:00:00|7445.4|7442.4|7444.2|7441.2|7446.7|7443.7|7444.2|7441.2|66
1650852300000|2022-04-25 02:05:00|7443.9|7440.9|7443.7|7440.7|7445.2|7442.2|7442.9|7439.9|47
1650852600000|2022-04-25 02:10:00|7443.4|7440.4|7438.2|7435.2|7443.4|7440.4|7436.4|7433.4|98
1650852900000|2022-04-25 02:15:00|7438.4|7435.4|7436.9|7433.9|7439.2|7436.2|7436.2|7433.2|35
1650853200000|2022-04-25 02:20:00|7437.4|7434.4|7434.9|7431.9|7441.2|7438.2|7434.9|7431.9|93
1650853500000|2022-04-25 02:25:00|7435.2|7432.2|7435.4|7432.4|7436.7|7433.7|7432.9|7429.9|47
1650853800000|2022-04-25 02:30:00|7435.7|7432.7|7438.7|7435.7|7438.7|7435.7|7431.2|7428.2|100
1650854100000|2022-04-25 02:35:00|7438.4|7435.4|7436.7|7433.7|7438.7|7435.7|7434.9|7431.9|63
1650854400000|2022-04-25 02:40:00|7436.4|7433.4|7436.4|7433.4|7440.2|7437.2|7434.7|7431.7|59
1650854700000|2022-04-25 02:45:00|7436.2|7433.2|7434.4|7431.4|7437.7|7434.7|7434.2|7431.2|70
1650855000000|2022-04-25 02:50:00|7434.7|7431.7|7434.2|7431.2|7436.7|7433.7|7434.2|7431.2|57
1650855300000|2022-04-25 02:55:00|7434.4|7431.4|7432.7|7429.7|7436.2|7433.2|7432.2|7429.2|45
1650855600000|2022-04-25 03:00:00|7432.9|7429.9|7434.4|7431.4|7439.2|7436.2|7432.9|7429.9|60
1650855900000|2022-04-25 03:05:00|7434.9|7431.9|7433.4|7430.4|7435.7|7432.7|7432.7|7429.7|48
1650856200000|2022-04-25 03:10:00|7433.7|7430.7|7439.9|7436.9|7441.4|7438.4|7433.7|7430.7|65
1650856500000|2022-04-25 03:15:00|7440.4|7437.4|7441.2|7438.2|7442.2|7439.2|7437.7|7434.7|66
1650856800000|2022-04-25 03:20:00|7440.9|7437.9|7439.2|7436.2|7443.4|7440.4|7438.2|7435.2|54
1650857100000|2022-04-25 03:25:00|7439.4|7436.4|7436.7|7433.7|7439.4|7436.4|7436.4|7433.4|36
1650857400000|2022-04-25 03:30:00|7436.9|7433.9|7437.2|7434.2|7440.2|7437.2|7435.7|7432.7|44
1650857700000|2022-04-25 03:35:00|7437.4|7434.4|7435.9|7432.9|7438.4|7435.4|7435.7|7432.7|34
1650858000000|2022-04-25 03:40:00|7435.7|7432.7|7438.4|7435.4|7439.7|7436.7|7435.7|7432.7|40
1650858300000|2022-04-25 03:45:00|7438.2|7435.2|7438.9|7435.9|7439.7|7436.7|7436.2|7433.2|54
1650858600000|2022-04-25 03:50:00|7438.2|7435.2|7439.7|7436.7|7440.4|7437.4|7436.7|7433.7|35
1650858900000|2022-04-25 03:55:00|7439.4|7436.4|7434.2|7431.2|7439.4|7436.4|7433.7|7430.7|42
1650859200000|2022-04-25 04:00:00|7433.9|7430.9|7437.9|7434.9|7438.7|7435.7|7433.7|7430.7|88
1650859500000|2022-04-25 04:05:00|7438.2|7435.2|7435.4|7432.4|7438.2|7435.2|7434.2|7431.2|52
1650859800000|2022-04-25 04:10:00|7435.2|7432.2|7434.4|7431.4|7435.7|7432.7|7433.7|7430.7|43
1650860100000|2022-04-25 04:15:00|7434.7|7431.7|7433.2|7430.2|7435.2|7432.2|7432.7|7429.7|41
1650860400000|2022-04-25 04:20:00|7432.7|7429.7|7428.2|7425.2|7432.7|7429.7|7427.4|7424.4|56
1650860700000|2022-04-25 04:25:00|7427.9|7424.9|7426.7|7423.7|7428.4|7425.4|7425.4|7422.4|44
1650861000000|2022-04-25 04:30:00|7427.7|7424.7|7427.4|7424.4|7428.4|7425.4|7425.7|7422.7|34
1650861300000|2022-04-25 04:35:00|7427.2|7424.2|7426.4|7423.4|7428.9|7425.9|7426.4|7423.4|32
1650861600000|2022-04-25 04:40:00|7426.2|7423.2|7428.9|7425.9|7430.4|7427.4|7426.2|7423.2|27
1650861900000|2022-04-25 04:45:00|7429.2|7426.2|7428.7|7425.7|7430.4|7427.4|7425.2|7422.2|68
1650862200000|2022-04-25 04:50:00|7428.4|7425.4|7424.7|7421.7|7428.4|7425.4|7423.4|7420.4|67
1650862500000|2022-04-25 04:55:00|7424.2|7421.2|7427.7|7424.7|7428.7|7425.7|7424.2|7421.2|59
1650862800000|2022-04-25 05:00:00|7427.9|7424.9|7429.4|7426.4|7429.9|7426.9|7424.7|7421.7|65
1650863100000|2022-04-25 05:05:00|7429.2|7426.2|7426.7|7423.7|7429.7|7426.7|7426.4|7423.4|75
1650863400000|2022-04-25 05:10:00|7426.4|7423.4|7429.2|7426.2|7432.2|7429.2|7423.9|7420.9|99
1650863700000|2022-04-25 05:15:00|7429.4|7426.4|7433.9|7430.9|7434.2|7431.2|7429.4|7426.4|52
1650864000000|2022-04-25 05:20:00|7433.7|7430.7|7436.7|7433.7|7439.2|7436.2|7433.7|7430.7|55
1650864300000|2022-04-25 05:25:00|7436.9|7433.9|7439.2|7436.2|7440.7|7437.7|7435.7|7432.7|88
1650864600000|2022-04-25 05:30:00|7439.9|7436.9|7437.4|7434.4|7439.9|7436.9|7436.4|7433.4|119
1650864900000|2022-04-25 05:35:00|7437.7|7434.7|7430.9|7427.9|7438.2|7435.2|7428.2|7425.2|113
1650865200000|2022-04-25 05:40:00|7431.2|7428.2|7432.7|7429.7|7435.4|7432.4|7430.7|7427.7|168
1650865500000|2022-04-25 05:45:00|7432.9|7429.9|7432.2|7429.2|7434.2|7431.2|7431.2|7428.2|48
1650865800000|2022-04-25 05:50:00|7431.9|7428.9|7427.7|7424.7|7431.9|7428.9|7427.2|7424.2|84
1650866100000|2022-04-25 05:55:00|7427.9|7424.9|7423.7|7420.7|7430.4|7427.4|7423.7|7420.7|142
1650866400000|2022-04-25 06:00:00|7423.9|7420.9|7420.9|7418.9|7433.2|7431.2|7420.9|7418.9|353
1650866700000|2022-04-25 06:05:00|7420.7|7418.7|7411.9|7409.9|7423.4|7421.4|7410.2|7408.2|514
1650867000000|2022-04-25 06:10:00|7410.7|7408.7|7397.2|7395.2|7414.2|7412.2|7396.2|7394.2|503
1650867300000|2022-04-25 06:15:00|7396.7|7394.7|7395.4|7393.4|7403.7|7401.7|7392.7|7390.7|771
1650867600000|2022-04-25 06:20:00|7395.7|7393.7|7401.4|7399.4|7406.2|7404.2|7394.7|7392.7|576
1650867900000|2022-04-25 06:25:00|7401.7|7399.7|7405.2|7403.2|7409.2|7407.2|7401.7|7399.7|384
1650868200000|2022-04-25 06:30:00|7405.7|7403.7|7411.4|7409.4|7412.7|7410.7|7404.9|7402.9|380
1650868500000|2022-04-25 06:35:00|7411.2|7409.2|7402.9|7400.9|7412.4|7410.4|7400.9|7398.9|524
1650868800000|2022-04-25 06:40:00|7403.2|7401.2|7404.9|7402.9|7416.9|7414.9|7403.2|7401.2|536
1650869100000|2022-04-25 06:45:00|7405.2|7403.2|7407.2|7405.2|7407.7|7405.7|7402.4|7400.4|390
1650869400000|2022-04-25 06:50:00|7407.9|7405.9|7397.7|7395.7|7407.9|7405.9|7395.4|7393.4|204
1650869700000|2022-04-25 06:55:00|7398.7|7396.7|7389.7|7387.7|7399.7|7397.7|7387.7|7385.7|689
1650870000000|2022-04-25 07:00:00|7389.2|7388.2|7376.4|7375.4|7396.7|7395.7|7376.2|7375.2|4396
1650870300000|2022-04-25 07:05:00|7376.7|7375.7|7395.4|7394.4|7408.7|7407.7|7376.7|7375.7|2865
1650870600000|2022-04-25 07:10:00|7394.4|7393.4|7386.7|7385.7|7395.4|7394.4|7374.4|7373.4|2212
1650870900000|2022-04-25 07:15:00|7386.4|7385.4|7412.4|7411.4|7424.9|7423.9|7384.9|7383.9|1939
1650871200000|2022-04-25 07:20:00|7411.9|7410.9|7417.9|7416.9|7417.9|7416.9|7404.7|7403.7|1085
1650871500000|2022-04-25 07:25:00|7418.9|7417.9|7405.2|7404.2|7423.4|7422.4|7403.4|7402.4|1732
1650871800000|2022-04-25 07:30:00|7405.9|7404.9|7391.4|7390.4|7407.4|7406.4|7388.2|7387.2|1712
1650872100000|2022-04-25 07:35:00|7391.7|7390.7|7381.7|7380.7|7393.7|7392.7|7377.4|7376.4|1517
1650872400000|2022-04-25 07:40:00|7381.3|7380.3|7384.5|7383.5|7387.3|7386.3|7374|7373|1427
1650872700000|2022-04-25 07:45:00|7385.3|7384.3|7388.3|7387.3|7396.5|7395.5|7384|7383|1471
1650873000000|2022-04-25 07:50:00|7388|7387|7373.3|7372.3|7389.5|7388.5|7371.3|7370.3|1543
1650873300000|2022-04-25 07:55:00|7373|7372|7363.3|7362.3|7374|7373|7363.3|7362.3|1100
1650873600000|2022-04-25 08:00:00|7363.5|7362.5|7370|7369|7370.5|7369.5|7358.8|7357.8|1183
1650873900000|2022-04-25 08:05:00|7370.5|7369.5|7370|7369|7376.3|7375.3|7366.5|7365.5|863
1650874200000|2022-04-25 08:10:00|7370.3|7369.3|7356.5|7355.5|7373|7372|7349.8|7348.8|1234
1650874500000|2022-04-25 08:15:00|7357|7356|7361.5|7360.5|7364.3|7363.3|7354|7353|964
1650874800000|2022-04-25 08:20:00|7361.3|7360.3|7353.5|7352.5|7363.5|7362.5|7350.3|7349.3|580
1650875100000|2022-04-25 08:25:00|7353.8|7352.8|7352.8|7351.8|7361.5|7360.5|7352.8|7351.8|808
1650875400000|2022-04-25 08:30:00|7352.5|7351.5|7370.5|7369.5|7371.3|7370.3|7352.3|7351.3|1134
1650875700000|2022-04-25 08:35:00|7371|7370|7363.5|7362.5|7372.8|7371.8|7363|7362|797
1650876000000|2022-04-25 08:40:00|7363.3|7362.3|7360|7359|7364.3|7363.3|7358|7357|855
1650876300000|2022-04-25 08:45:00|7359.8|7358.8|7349.3|7348.3|7362.3|7361.3|7348.5|7347.5|1138
1650876600000|2022-04-25 08:50:00|7348.8|7347.8|7347.3|7346.3|7350.8|7349.8|7345.3|7344.3|1392
1650876900000|2022-04-25 08:55:00|7347.8|7346.8|7346.8|7345.8|7349.5|7348.5|7343|7342|1699
1650877200000|2022-04-25 09:00:00|7346.5|7345.5|7353.3|7352.3|7354|7353|7346|7345|955
1650877500000|2022-04-25 09:05:00|7353.5|7352.5|7350|7349|7357.8|7356.8|7344.5|7343.5|759
1650877800000|2022-04-25 09:10:00|7349.8|7348.8|7340.8|7339.8|7351|7350|7340.3|7339.3|839
1650878100000|2022-04-25 09:15:00|7340.5|7339.5|7342.3|7341.3|7348.3|7347.3|7337|7336|1106
1650878400000|2022-04-25 09:20:00|7342.8|7341.8|7345.5|7344.5|7351.8|7350.8|7341.5|7340.5|1032
1650878700000|2022-04-25 09:25:00|7345.8|7344.8|7346|7345|7352|7351|7344|7343|894
1650879000000|2022-04-25 09:30:00|7345.5|7344.5|7353.3|7352.3|7354.5|7353.5|7344.8|7343.8|911
1650879300000|2022-04-25 09:35:00|7353.5|7352.5|7348.8|7347.8|7357.3|7356.3|7347.8|7346.8|696
1650879600000|2022-04-25 09:40:00|7348.5|7347.5|7354.3|7353.3|7354.3|7353.3|7348|7347|766
1650879900000|2022-04-25 09:45:00|7354.8|7353.8|7359.5|7358.5|7359.8|7358.8|7352.3|7351.3|498
1650880200000|2022-04-25 09:50:00|7359.8|7358.8|7361|7360|7362.3|7361.3|7355.3|7354.3|616
1650880500000|2022-04-25 09:55:00|7361.3|7360.3|7356.5|7355.5|7362|7361|7356.5|7355.5|483
1650880800000|2022-04-25 10:00:00|7356.3|7355.3|7354.5|7353.5|7365|7364|7354.5|7353.5|769
1650881100000|2022-04-25 10:05:00|7354.8|7353.8|7363.3|7362.3|7364|7363|7353.3|7352.3|682
1650881400000|2022-04-25 10:10:00|7363|7362|7352|7351|7363.3|7362.3|7351.5|7350.5|493
1650881700000|2022-04-25 10:15:00|7352.3|7351.3|7357.5|7356.5|7360|7359|7350.8|7349.8|778
1650882000000|2022-04-25 10:20:00|7357.3|7356.3|7356.5|7355.5|7362.3|7361.3|7354|7353|564
1650882300000|2022-04-25 10:25:00|7356.3|7355.3|7361|7360|7363.8|7362.8|7356|7355|492
1650882600000|2022-04-25 10:30:00|7360.8|7359.8|7357.8|7356.8|7364.3|7363.3|7357.8|7356.8|612
1650882900000|2022-04-25 10:35:00|7358.3|7357.3|7358|7357|7361|7360|7355.8|7354.8|452
1650883200000|2022-04-25 10:40:00|7357.8|7356.8|7352.5|7351.5|7359.3|7358.3|7352.5|7351.5|551
1650883500000|2022-04-25 10:45:00|7352.8|7351.8|7359.8|7358.8|7360.3|7359.3|7352.8|7351.8|625
1650883800000|2022-04-25 10:50:00|7358.8|7357.8|7362.5|7361.5|7366.5|7365.5|7358.5|7357.5|789
1650884100000|2022-04-25 10:55:00|7362.8|7361.8|7364.5|7363.5|7365.8|7364.8|7356.3|7355.3|830
1650884400000|2022-04-25 11:00:00|7364|7363|7374|7373|7375|7374|7362.3|7361.3|1473
1650884700000|2022-04-25 11:05:00|7373.8|7372.8|7363|7362|7374|7373|7362.3|7361.3|591
1650885000000|2022-04-25 11:10:00|7362.5|7361.5|7359|7358|7364.8|7363.8|7358.8|7357.8|558
1650885300000|2022-04-25 11:15:00|7358.8|7357.8|7351.5|7350.5|7360.8|7359.8|7350.8|7349.8|378
1650885600000|2022-04-25 11:20:00|7351.8|7350.8|7372|7371|7374.5|7373.5|7348.5|7347.5|1663
1650885900000|2022-04-25 11:25:00|7371.5|7370.5|7359|7358|7373.5|7372.5|7359|7358|680
1650886200000|2022-04-25 11:30:00|7358.8|7357.8|7372|7371|7374.5|7373.5|7358|7357|595
1650886500000|2022-04-25 11:35:00|7372.3|7371.3|7373.8|7372.8|7380.8|7379.8|7371.8|7370.8|569
1650886800000|2022-04-25 11:40:00|7373.5|7372.5|7370.8|7369.8|7374.8|7373.8|7367.3|7366.3|562
1650887100000|2022-04-25 11:45:00|7370.3|7369.3|7372.3|7371.3|7375.3|7374.3|7368.8|7367.8|633
1650887400000|2022-04-25 11:50:00|7372|7371|7374|7373|7378.8|7377.8|7371.8|7370.8|567
1650887700000|2022-04-25 11:55:00|7374.3|7373.3|7374.1|7373.1|7375.6|7374.6|7370.6|7369.6|568
1650888000000|2022-04-25 12:00:00|7374.4|7373.4|7379.4|7378.4|7381.4|7380.4|7372.6|7371.6|1039
1650888300000|2022-04-25 12:05:00|7379.1|7378.1|7382.9|7381.9|7388.6|7387.6|7377.9|7376.9|1072
1650888600000|2022-04-25 12:10:00|7383.1|7382.1|7383.1|7382.1|7388.9|7387.9|7380.9|7379.9|1024
1650888900000|2022-04-25 12:15:00|7383.4|7382.4|7395.9|7394.9|7397.9|7396.9|7383.1|7382.1|800
1650889200000|2022-04-25 12:20:00|7396.1|7395.1|7396.6|7395.6|7397.1|7396.1|7393.1|7392.1|685
1650889500000|2022-04-25 12:25:00|7396.9|7395.9|7397.9|7396.9|7400.6|7399.6|7394.4|7393.4|739
1650889800000|2022-04-25 12:30:00|7398.1|7397.1|7393.6|7392.6|7400.9|7399.9|7392.9|7391.9|829
1650890100000|2022-04-25 12:35:00|7393.4|7392.4|7393.4|7392.4|7395.9|7394.9|7391.6|7390.6|540
1650890400000|2022-04-25 12:40:00|7393.1|7392.1|7399.9|7398.9|7400.4|7399.4|7392.4|7391.4|469
1650890700000|2022-04-25 12:45:00|7399.4|7398.4|7404.1|7403.1|7405.6|7404.6|7398.4|7397.4|737
1650891000000|2022-04-25 12:50:00|7404.4|7403.4|7403.9|7402.9|7404.9|7403.9|7400.9|7399.9|562
1650891300000|2022-04-25 12:55:00|7404.4|7403.4|7410.9|7409.9|7411.1|7410.1|7404.1|7403.1|906
1650891600000|2022-04-25 13:00:00|7410.6|7409.6|7407.6|7406.6|7414.1|7413.1|7406.9|7405.9|819
1650891900000|2022-04-25 13:05:00|7407.1|7406.1|7411.9|7410.9|7412.4|7411.4|7406.4|7405.4|931
1650892200000|2022-04-25 13:10:00|7412.1|7411.1|7415.4|7414.4|7415.9|7414.9|7411.6|7410.6|671
1650892500000|2022-04-25 13:15:00|7414.9|7413.9|7414.4|7413.4|7417.9|7416.9|7408.9|7407.9|728
1650892800000|2022-04-25 13:20:00|7414.6|7413.6|7415.9|7414.9|7419.6|7418.6|7414.4|7413.4|516
1650893100000|2022-04-25 13:25:00|7416.1|7415.1|7414.1|7413.1|7418.4|7417.4|7410.1|7409.1|572
1650893400000|2022-04-25 13:30:00|7413.9|7412.9|7400.4|7399.4|7415.9|7414.9|7397.6|7396.6|1716
1650893700000|2022-04-25 13:35:00|7400.6|7399.6|7409.6|7408.6|7415.6|7414.6|7400.6|7399.6|1423
1650894000000|2022-04-25 13:40:00|7409.4|7408.4|7406.9|7405.9|7415.9|7414.9|7405.9|7404.9|841
1650894300000|2022-04-25 13:45:00|7407.1|7406.1|7413.1|7412.1|7413.1|7412.1|7401.6|7400.6|874
1650894600000|2022-04-25 13:50:00|7413.6|7412.6|7408.9|7407.9|7423.1|7422.1|7408.9|7407.9|1330
1650894900000|2022-04-25 13:55:00|7409.1|7408.1|7399.4|7398.4|7416.4|7415.4|7398.6|7397.6|1127
1650895200000|2022-04-25 14:00:00|7399.9|7398.9|7395.6|7394.6|7404.9|7403.9|7394.1|7393.1|1391
1650895500000|2022-04-25 14:05:00|7395.9|7394.9|7396.1|7395.1|7402.9|7401.9|7389.9|7388.9|1080
1650895800000|2022-04-25 14:10:00|7395.1|7394.1|7395.4|7394.4|7400.6|7399.6|7389.6|7388.6|918
1650896100000|2022-04-25 14:15:00|7394.9|7393.9|7402.4|7401.4|7402.4|7401.4|7394.1|7393.1|811
1650896400000|2022-04-25 14:20:00|7402.6|7401.6|7409.4|7408.4|7409.4|7408.4|7397.1|7396.1|1380
1650896700000|2022-04-25 14:25:00|7410.9|7409.9|7407.1|7406.1|7413.9|7412.9|7406.4|7405.4|1531
1650897000000|2022-04-25 14:30:00|7407.4|7406.4|7421.9|7420.9|7423.9|7422.9|7406.9|7405.9|1298
1650897300000|2022-04-25 14:35:00|7422.1|7421.1|7410.4|7409.4|7423.4|7422.4|7410.1|7409.1|918
1650897600000|2022-04-25 14:40:00|7410.6|7409.6|7407.1|7406.1|7411.4|7410.4|7401.9|7400.9|653
1650897900000|2022-04-25 14:45:00|7406.4|7405.4|7411.4|7410.4|7413.1|7412.1|7405.1|7404.1|693
1650898200000|2022-04-25 14:50:00|7411.1|7410.1|7403.4|7402.4|7411.1|7410.1|7402.4|7401.4|976
1650898500000|2022-04-25 14:55:00|7403.6|7402.6|7388.4|7387.4|7404.1|7403.1|7388.1|7387.1|1609
1650898800000|2022-04-25 15:00:00|7388.6|7387.6|7390.6|7389.6|7393.4|7392.4|7383.9|7382.9|1357
1650899100000|2022-04-25 15:05:00|7390.9|7389.9|7390.4|7389.4|7393.9|7392.9|7387.9|7386.9|881
1650899400000|2022-04-25 15:10:00|7390.1|7389.1|7399.6|7398.6|7404.4|7403.4|7386.6|7385.6|1024
1650899700000|2022-04-25 15:15:00|7399.4|7398.4|7399.6|7398.6|7401.4|7400.4|7395.9|7394.9|1690
1650900000000|2022-04-25 15:20:00|7399.9|7398.9|7405.4|7404.4|7409.4|7408.4|7398.9|7397.9|1519
1650900300000|2022-04-25 15:25:00|7405.9|7404.9|7394.6|7392.6|7411.1|7410.1|7385.9|7384.9|4025
1650900600000|2022-04-25 15:30:00|7395.1|7393.1|7379.9|7377.9|7398.9|7396.9|7370.9|7368.9|10724
1650900900000|2022-04-25 15:35:00|7380.6|7378.6|7378.4|7376.4|7394.4|7392.4|7376.4|7374.4|2090
1650901200000|2022-04-25 15:40:00|7377.9|7375.9|7373.4|7371.4|7380.4|7378.4|7372.9|7370.9|925
1650901500000|2022-04-25 15:45:00|7373.1|7371.1|7367.4|7365.4|7373.4|7371.4|7367.4|7365.4|464
1650901800000|2022-04-25 15:50:00|7367.1|7365.1|7367.6|7365.6|7373.9|7371.9|7363.9|7361.9|961
1650902100000|2022-04-25 15:55:00|7367.4|7365.4|7378.6|7376.6|7378.6|7376.6|7364.4|7362.4|272
1650902400000|2022-04-25 16:00:00|7378.1|7376.1|7375.1|7373.1|7379.4|7377.4|7370.9|7368.9|231
1650902700000|2022-04-25 16:05:00|7374.9|7372.9|7384.1|7382.1|7388.6|7386.6|7374.9|7372.9|468
1650903000000|2022-04-25 16:10:00|7383.9|7381.9|7386.4|7384.4|7388.6|7386.6|7381.9|7379.9|225
1650903300000|2022-04-25 16:15:00|7386.1|7384.1|7383.4|7381.4|7390.6|7388.6|7382.1|7380.1|151
1650903600000|2022-04-25 16:20:00|7383.6|7381.6|7393.6|7391.6|7393.9|7391.9|7383.6|7381.6|228
1650903900000|2022-04-25 16:25:00|7394.1|7392.1|7388.4|7386.4|7396.4|7394.4|7386.1|7384.1|200
1650904200000|2022-04-25 16:30:00|7388.6|7386.6|7389.4|7387.4|7393.4|7391.4|7384.4|7382.4|384
1650904500000|2022-04-25 16:35:00|7389.1|7387.1|7387.9|7385.9|7395.9|7393.9|7387.6|7385.6|219
1650904800000|2022-04-25 16:40:00|7387.6|7385.6|7385.1|7383.1|7390.6|7388.6|7384.6|7382.6|131
1650905100000|2022-04-25 16:45:00|7385.6|7383.6|7394.9|7392.9|7397.4|7395.4|7385.1|7383.1|126
1650905400000|2022-04-25 16:50:00|7395.1|7393.1|7386.1|7384.1|7397.6|7395.6|7386.1|7384.1|154
1650905700000|2022-04-25 16:55:00|7385.6|7383.6|7391.1|7389.1|7392.6|7390.6|7384.6|7382.6|386
1650906000000|2022-04-25 17:00:00|7391.4|7389.4|7382.6|7380.6|7395.1|7393.1|7380.6|7378.6|283
1650906300000|2022-04-25 17:05:00|7382.1|7380.1|7396.6|7394.6|7396.6|7394.6|7381.9|7379.9|208
1650906600000|2022-04-25 17:10:00|7397.6|7395.6|7407.1|7405.1|7407.1|7405.1|7396.1|7394.1|270
1650906900000|2022-04-25 17:15:00|7407.4|7405.4|7409.6|7407.6|7415.1|7413.1|7405.6|7403.6|311
1650907200000|2022-04-25 17:20:00|7409.9|7407.9|7412.1|7410.1|7412.4|7410.4|7408.1|7406.1|150
1650907500000|2022-04-25 17:25:00|7412.6|7410.6|7412.9|7410.9|7416.1|7414.1|7407.1|7405.1|217
1650907800000|2022-04-25 17:30:00|7413.1|7411.1|7409.9|7407.9|7417.6|7415.6|7407.9|7405.9|359
1650908100000|2022-04-25 17:35:00|7410.1|7408.1|7407.6|7405.6|7411.1|7409.1|7405.4|7403.4|179
1650908400000|2022-04-25 17:40:00|7408.1|7406.1|7414.4|7412.4|7416.6|7414.6|7407.4|7405.4|286
1650908700000|2022-04-25 17:45:00|7414.9|7412.9|7418.4|7416.4|7419.1|7417.1|7411.6|7409.6|166
1650909000000|2022-04-25 17:50:00|7418.1|7416.1|7414.6|7412.6|7418.9|7416.9|7410.1|7408.1|106
1650909300000|2022-04-25 17:55:00|7414.1|7412.1|7409.9|7407.9|7414.6|7412.6|7407.9|7405.9|73
1650909600000|2022-04-25 18:00:00|7410.1|7408.1|7403.6|7401.6|7412.1|7410.1|7403.6|7401.6|93
1650909900000|2022-04-25 18:05:00|7403.4|7401.4|7418.4|7416.4|7418.6|7416.6|7403.4|7401.4|208
1650910200000|2022-04-25 18:10:00|7418.6|7416.6|7416.6|7414.6|7420.1|7418.1|7410.1|7408.1|118
1650910500000|2022-04-25 18:15:00|7416.4|7414.4|7423.6|7421.6|7426.1|7424.1|7416.4|7414.4|134
1650910800000|2022-04-25 18:20:00|7423.9|7421.9|7427.1|7425.1|7428.1|7426.1|7419.9|7417.9|211
1650911100000|2022-04-25 18:25:00|7427.6|7425.6|7433.6|7431.6|7434.9|7432.9|7425.6|7423.6|316
1650911400000|2022-04-25 18:30:00|7433.9|7431.9|7435.4|7433.4|7437.9|7435.9|7432.6|7430.6|214
1650911700000|2022-04-25 18:35:00|7435.1|7433.1|7431.6|7429.6|7437.1|7435.1|7431.6|7429.6|183
1650912000000|2022-04-25 18:40:00|7431.4|7429.4|7431.1|7429.1|7435.4|7433.4|7429.6|7427.6|166
1650912300000|2022-04-25 18:45:00|7431.4|7429.4|7442.6|7440.6|7443.9|7441.9|7428.9|7426.9|275
1650912600000|2022-04-25 18:50:00|7442.1|7440.1|7446.9|7444.9|7446.9|7444.9|7440.1|7438.1|272
1650912900000|2022-04-25 18:55:00|7447.1|7445.1|7433.6|7431.6|7447.9|7445.9|7433.6|7431.6|293
1650913200000|2022-04-25 19:00:00|7433.4|7431.4|7424.6|7422.6|7435.1|7433.1|7419.1|7417.1|290
1650913500000|2022-04-25 19:05:00|7424.1|7422.1|7426.6|7424.6|7428.1|7426.1|7420.6|7418.6|145
1650913800000|2022-04-25 19:10:00|7426.4|7424.4|7430.1|7428.1|7431.6|7429.6|7424.9|7422.9|200
1650914100000|2022-04-25 19:15:00|7430.9|7428.9|7442.1|7440.1|7443.4|7441.4|7430.9|7428.9|230
1650914400000|2022-04-25 19:20:00|7442.4|7440.4|7451.1|7449.1|7451.9|7449.9|7442.4|7440.4|404
1650914700000|2022-04-25 19:25:00|7450.9|7448.9|7451.6|7449.6|7453.6|7451.6|7441.4|7439.4|309
1650915000000|2022-04-25 19:30:00|7451.1|7449.1|7453.4|7451.4|7455.1|7453.1|7448.1|7446.1|384
1650915300000|2022-04-25 19:35:00|7453.1|7451.1|7458.6|7456.6|7460.9|7458.9|7451.9|7449.9|222
1650915600000|2022-04-25 19:40:00|7458.9|7456.9|7458.6|7456.6|7461.9|7459.9|7449.1|7447.1|317
1650915900000|2022-04-25 19:45:00|7459.6|7457.6|7455.4|7453.4|7465.1|7463.1|7451.4|7449.4|417
1650916200000|2022-04-25 19:50:00|7455.1|7453.1|7459.1|7457.1|7463.1|7461.1|7449.1|7447.1|691
1650916500000|2022-04-25 19:55:00|7458.6|7456.6|7452.6|7448.6|7459.9|7457.9|7450.8|7446.8|965
1650916800000|2022-04-25 20:00:00|7452.1|7448.1|7454.1|7450.1|7457.7|7453.7|7446.5|7442.5|2
1650917100000|2022-04-25 20:05:00|7453.7|7449.7|7451|7447|7454.7|7450.7|7449.4|7445.4|0
1650917400000|2022-04-25 20:10:00|7450.6|7446.6|7446.8|7442.8|7452.5|7448.5|7446.3|7442.3|0
1650917700000|2022-04-25 20:15:00|7446.5|7442.5|7450.2|7446.2|7451.9|7447.9|7444.7|7440.7|0
1650918000000|2022-04-25 20:20:00|7450.5|7446.5|7450.5|7446.5|7451.9|7447.9|7449.2|7445.2|0
1650918300000|2022-04-25 20:25:00|7451.4|7447.4|7452.3|7448.3|7453.2|7449.2|7450.6|7446.6|0
1650918600000|2022-04-25 20:30:00|7452.7|7448.7|7449.5|7445.5|7452.7|7448.7|7448.2|7444.2|0
1650918900000|2022-04-25 20:35:00|7449|7445|7451.7|7447.7|7451.7|7447.7|7448.1|7444.1|0
1650919200000|2022-04-25 20:40:00|7451.2|7447.2|7451|7447|7453|7449|7449.9|7445.9|0
1650919500000|2022-04-25 20:45:00|7451.2|7447.2|7452.5|7448.5|7453.3|7449.3|7451|7447|0
1650919800000|2022-04-25 20:50:00|7452.2|7448.2|7452.5|7448.5|7454.1|7450.1|7451.9|7447.9|0
1650920100000|2022-04-25 20:55:00|7452.1|7448.1|7451.6|7447.6|7452.5|7448.5|7450.5|7446.5|0
1650920400000|2022-04-25 21:00:00|7451.5|7447.5|7449.5|7445.5|7451.5|7447.5|7449.5|7445.5|0
1650920700000|2022-04-25 21:05:00|7449.6|7445.6|7448.1|7444.1|7450.1|7446.1|7447.4|7443.4|0
1650921000000|2022-04-25 21:10:00|7448.2|7444.2|7449|7445|7449.8|7445.8|7447.1|7443.1|0
1650921300000|2022-04-25 21:15:00|7448|7444|7448.1|7444.1|7449|7445|7448|7444|0
1650921600000|2022-04-25 21:20:00|7448.2|7444.2|7449.3|7445.3|7449.3|7445.3|7447.9|7443.9|0
1650921900000|2022-04-25 21:25:00|7449.4|7445.4|7449.6|7445.6|7449.6|7445.6|7449.4|7445.4|0
1650922200000|2022-04-25 21:30:00|7449.9|7445.9|7448.9|7444.9|7449.9|7445.9|7448.6|7444.6|0
1650922500000|2022-04-25 21:35:00|7449.4|7445.4|7449.2|7445.2|7449.5|7445.5|7449.2|7445.2|0
1650922800000|2022-04-25 21:40:00|7448.8|7444.8|7449.2|7445.2|7449.4|7445.4|7448.8|7444.8|0
1650923100000|2022-04-25 21:45:00|7449.3|7445.3|7449|7445|7449.6|7445.6|7449|7445|0
1650923400000|2022-04-25 21:50:00|7449.1|7445.1|7448.8|7444.8|7449.1|7445.1|7448.8|7444.8|0
1650923700000|2022-04-25 21:55:00|7448.9|7444.9|7448.4|7444.4|7449.2|7445.2|7448.1|7444.1|0
1650924000000|2022-04-25 22:00:00|7448.6|7444.6|7442.1|7438.1|7450.1|7446.1|7442.1|7438.1|0
1650924300000|2022-04-25 22:05:00|7442|7438|7442.5|7438.5|7443.8|7439.8|7441|7437|0
1650924600000|2022-04-25 22:10:00|7442.7|7438.7|7442.8|7438.8|7445.3|7441.3|7442.3|7438.3|0
1650924900000|2022-04-25 22:15:00|7443.2|7439.2|7441.9|7437.9|7443.9|7439.9|7441.4|7437.4|0
1650925200000|2022-04-25 22:20:00|7442.3|7438.3|7444.2|7440.2|7444.9|7440.9|7441.9|7437.9|0
1650925500000|2022-04-25 22:25:00|7444|7440|7446.1|7442.1|7446.7|7442.7|7443.8|7439.8|0
1650925800000|2022-04-25 22:30:00|7445.9|7441.9|7446.9|7442.9|7447.2|7443.2|7443.7|7439.7|0
1650926100000|2022-04-25 22:35:00|7446.7|7442.7|7446.7|7442.7|7446.9|7442.9|7444.6|7440.6|0
1650926400000|2022-04-25 22:40:00|7446.3|7442.3|7444.6|7440.6|7446.5|7442.5|7443.7|7439.7|0
1650926700000|2022-04-25 22:45:00|7444.4|7440.4|7445.5|7441.5|7445.7|7441.7|7443.8|7439.8|0
1650927000000|2022-04-25 22:50:00|7446|7442|7450|7446|7451|7447|7446|7442|0
1650927300000|2022-04-25 22:55:00|7449.5|7445.5|7450.1|7446.1|7450.6|7446.6|7448.2|7444.2|0
1650927600000|2022-04-25 23:00:00|7450.3|7446.3|7450.3|7446.3|7451.6|7447.6|7449.5|7445.5|0
1650927900000|2022-04-25 23:05:00|7449.8|7445.8|7450.6|7446.6|7451.6|7447.6|7449.4|7445.4|0
1650928200000|2022-04-25 23:10:00|7450.4|7446.4|7452.8|7448.8|7452.8|7448.8|7450.2|7446.2|0
1650928500000|2022-04-25 23:15:00|7452.3|7448.3|7452.5|7448.5|7453.9|7449.9|7452.3|7448.3|0
1650928800000|2022-04-25 23:20:00|7452.6|7448.6|7452.6|7448.6|7453|7449|7451.5|7447.5|0
1650929100000|2022-04-25 23:25:00|7452.1|7448.1|7451.2|7447.2|7453.4|7449.4|7450.8|7446.8|0
1650929400000|2022-04-25 23:30:00|7451.6|7447.6|7449.4|7445.4|7451.6|7447.6|7449|7445|0
1650929700000|2022-04-25 23:35:00|7449.2|7445.2|7448|7444|7449.4|7445.4|7447.8|7443.8|0
1650930000000|2022-04-25 23:40:00|7447.9|7443.9|7447.4|7443.4|7447.9|7443.9|7446.9|7442.9|0
1650930300000|2022-04-25 23:45:00|7446.9|7442.9|7447.4|7443.4|7447.4|7443.4|7445.2|7441.2|0
1650930600000|2022-04-25 23:50:00|7447.2|7443.2|7445.2|7441.2|7447.8|7443.8|7444.8|7440.8|0
1650930900000|2022-04-25 23:55:00|7445|7441|7445.6|7441.6|7446.5|7442.5|7443.9|7439.9|0
1650931200000|2022-04-26 00:00:00|7445.2|7441.2|7450.1|7447.1|7453.9|7450.9|7444.4|7440.4|59
1650931500000|2022-04-26 00:05:00|7449.9|7446.9|7445.4|7442.4|7453.9|7450.9|7445.4|7442.4|54
1650931800000|2022-04-26 00:10:00|7445.1|7442.1|7443.6|7440.6|7446.1|7443.1|7442.6|7439.6|76
1650932100000|2022-04-26 00:15:00|7442.6|7439.6|7441.6|7438.6|7445.4|7442.4|7439.9|7436.9|95
1650932400000|2022-04-26 00:20:00|7440.6|7437.6|7442.1|7439.1|7445.6|7442.6|7440.6|7437.6|54
1650932700000|2022-04-26 00:25:00|7442.4|7439.4|7442.6|7439.6|7444.1|7441.1|7440.9|7437.9|55
1650933000000|2022-04-26 00:30:00|7442.4|7439.4|7441.9|7438.9|7444.9|7441.9|7440.4|7437.4|51
1650933300000|2022-04-26 00:35:00|7442.1|7439.1|7443.9|7440.9|7444.9|7441.9|7442.1|7439.1|29
1650933600000|2022-04-26 00:40:00|7443.6|7440.6|7443.9|7440.9|7444.9|7441.9|7441.1|7438.1|24
1650933900000|2022-04-26 00:45:00|7444.1|7441.1|7443.9|7440.9|7444.9|7441.9|7442.6|7439.6|23
1650934200000|2022-04-26 00:50:00|7443.6|7440.6|7444.9|7441.9|7445.9|7442.9|7442.4|7439.4|15
1650934500000|2022-04-26 00:55:00|7445.6|7442.6|7448.6|7445.6|7448.9|7445.9|7444.4|7441.4|20
1650934800000|2022-04-26 01:00:00|7448.4|7445.4|7451.4|7448.4|7451.4|7448.4|7447.9|7444.9|29
1650935100000|2022-04-26 01:05:00|7451.1|7448.1|7454.6|7451.6|7454.6|7451.6|7449.6|7446.6|30
1650935400000|2022-04-26 01:10:00|7454.9|7451.9|7456.9|7453.9|7456.9|7453.9|7453.9|7450.9|31
1650935700000|2022-04-26 01:15:00|7456.1|7453.1|7452.4|7449.4|7456.1|7453.1|7451.6|7448.6|77
1650936000000|2022-04-26 01:20:00|7452.6|7449.6|7452.1|7449.1|7453.1|7450.1|7450.4|7447.4|32
1650936300000|2022-04-26 01:25:00|7452.4|7449.4|7454.1|7451.1|7455.9|7452.9|7451.1|7448.1|27
1650936600000|2022-04-26 01:30:00|7454.4|7451.4|7453.4|7450.4|7454.4|7451.4|7451.1|7448.1|34
1650936900000|2022-04-26 01:35:00|7453.1|7450.1|7455.1|7452.1|7455.6|7452.6|7452.4|7449.4|30
1650937200000|2022-04-26 01:40:00|7455.4|7452.4|7454.4|7451.4|7459.9|7456.9|7454.4|7451.4|29
1650937500000|2022-04-26 01:45:00|7453.9|7450.9|7448.6|7445.6|7454.6|7451.6|7445.6|7442.6|16
1650937800000|2022-04-26 01:50:00|7448.4|7445.4|7450.6|7447.6|7450.6|7447.6|7447.4|7444.4|8
1650938100000|2022-04-26 01:55:00|7450.4|7447.4|7449.9|7446.9|7451.1|7448.1|7448.1|7445.1|17
1650938400000|2022-04-26 02:00:00|7449.6|7446.6|7450.9|7447.9|7451.9|7448.9|7447.9|7444.9|34
1650938700000|2022-04-26 02:05:00|7451.1|7448.1|7452.4|7449.4|7455.4|7452.4|7450.9|7447.9|6
1650939000000|2022-04-26 02:10:00|7452.1|7449.1|7451.4|7448.4|7452.4|7449.4|7450.9|7447.9|0
1650939300000|2022-04-26 02:15:00|7451.6|7448.6|7452.1|7449.1|7452.1|7449.1|7448.4|7445.4|7
1650939600000|2022-04-26 02:20:00|7451.9|7448.9|7455.6|7452.6|7456.4|7453.4|7451.1|7448.1|15
1650939900000|2022-04-26 02:25:00|7456.6|7453.6|7456.1|7453.1|7457.9|7454.9|7454.9|7451.9|39
1650940200000|2022-04-26 02:30:00|7456.4|7453.4|7456.1|7453.1|7457.4|7454.4|7455.9|7452.9|14
1650940500000|2022-04-26 02:35:00|7456.4|7453.4|7456.9|7453.9|7458.6|7455.6|7455.6|7452.6|12
1650940800000|2022-04-26 02:40:00|7456.6|7453.6|7464.1|7461.1|7464.1|7461.1|7456.6|7453.6|45
1650941100000|2022-04-26 02:45:00|7463.9|7460.9|7464.9|7461.9|7464.9|7461.9|7462.1|7459.1|22
1650941400000|2022-04-26 02:50:00|7465.1|7462.1|7464.6|7461.6|7465.1|7462.1|7462.4|7459.4|44
1650941700000|2022-04-26 02:55:00|7464.4|7461.4|7461.6|7458.6|7464.4|7461.4|7461.6|7458.6|61
1650942000000|2022-04-26 03:00:00|7461.9|7458.9|7464.1|7461.1|7464.9|7461.9|7461.1|7458.1|37
1650942300000|2022-04-26 03:05:00|7463.9|7460.9|7465.1|7462.1|7465.4|7462.4|7463.4|7460.4|28
1650942600000|2022-04-26 03:10:00|7463.9|7460.9|7465.9|7462.9|7465.9|7462.9|7463.1|7460.1|27
1650942900000|2022-04-26 03:15:00|7465.6|7462.6|7466.9|7463.9|7469.4|7466.4|7465.6|7462.6|49
1650943200000|2022-04-26 03:20:00|7466.6|7463.6|7470.1|7467.1|7470.6|7467.6|7466.1|7463.1|28
1650943500000|2022-04-26 03:25:00|7469.9|7466.9|7470.1|7467.1|7470.9|7467.9|7469.9|7466.9|8
1650943800000|2022-04-26 03:30:00|7469.9|7466.9|7467.9|7464.9|7471.4|7468.4|7467.4|7464.4|37
1650944100000|2022-04-26 03:35:00|7468.1|7465.1|7468.1|7465.1|7470.1|7467.1|7467.6|7464.6|40
1650944400000|2022-04-26 03:40:00|7468.4|7465.4|7468.1|7465.1|7468.9|7465.9|7467.6|7464.6|25
1650944700000|2022-04-26 03:45:00|7468.4|7465.4|7468.6|7465.6|7469.6|7466.6|7467.9|7464.9|33
1650945000000|2022-04-26 03:50:00|7469.1|7466.1|7468.9|7465.9|7469.4|7466.4|7468.4|7465.4|29
1650945300000|2022-04-26 03:55:00|7469.4|7466.4|7469.1|7466.1|7470.4|7467.4|7468.1|7465.1|29
1650945600000|2022-04-26 04:00:00|7469.6|7466.6|7473.9|7470.9|7474.1|7471.1|7468.9|7465.9|160
1650945900000|2022-04-26 04:05:00|7474.4|7471.4|7473.4|7470.4|7474.9|7471.9|7471.9|7468.9|125
1650946200000|2022-04-26 04:10:00|7474.1|7471.1|7476.6|7473.6|7476.9|7473.9|7472.4|7469.4|114
1650946500000|2022-04-26 04:15:00|7477.1|7474.1|7474.4|7471.4|7477.1|7474.1|7474.4|7471.4|29
1650946800000|2022-04-26 04:20:00|7474.1|7471.1|7474.4|7471.4|7474.9|7471.9|7473.4|7470.4|12
1650947100000|2022-04-26 04:25:00|7474.6|7471.6|7476.4|7473.4|7476.9|7473.9|7474.1|7471.1|22
1650947400000|2022-04-26 04:30:00|7476.9|7473.9|7478.4|7475.4|7479.4|7476.4|7476.6|7473.6|53
1650947700000|2022-04-26 04:35:00|7478.9|7475.9|7478.6|7475.6|7479.4|7476.4|7476.9|7473.9|30
1650948000000|2022-04-26 04:40:00|7478.9|7475.9|7479.6|7476.6|7480.4|7477.4|7477.4|7474.4|28
1650948300000|2022-04-26 04:45:00|7478.6|7475.6|7481.6|7478.6|7481.6|7478.6|7478.6|7475.6|17
1650948600000|2022-04-26 04:50:00|7481.9|7478.9|7483.1|7480.1|7483.1|7480.1|7481.4|7478.4|30
1650948900000|2022-04-26 04:55:00|7482.6|7479.6|7484.4|7481.4|7484.4|7481.4|7482.6|7479.6|56
1650949200000|2022-04-26 05:00:00|7484.6|7481.6|7482.9|7479.9|7486.6|7483.6|7482.4|7479.4|58
1650949500000|2022-04-26 05:05:00|7482.1|7479.1|7476.4|7473.4|7482.1|7479.1|7475.6|7472.6|35
1650949800000|2022-04-26 05:10:00|7476.1|7473.1|7475.9|7472.9|7478.4|7475.4|7475.6|7472.6|47
1650950100000|2022-04-26 05:15:00|7476.1|7473.1|7473.6|7470.6|7476.4|7473.4|7473.6|7470.6|40
1650950400000|2022-04-26 05:20:00|7473.9|7470.9|7474.9|7471.9|7476.9|7473.9|7473.9|7470.9|48
1650950700000|2022-04-26 05:25:00|7475.1|7472.1|7472.1|7469.1|7476.4|7473.4|7472.1|7469.1|67
1650951000000|2022-04-26 05:30:00|7472.4|7469.4|7470.9|7467.9|7473.4|7470.4|7470.4|7467.4|120
1650951300000|2022-04-26 05:35:00|7470.6|7467.6|7469.9|7466.9|7471.9|7468.9|7469.4|7466.4|28
1650951600000|2022-04-26 05:40:00|7470.1|7467.1|7472.1|7469.1|7472.4|7469.4|7469.9|7466.9|30
1650951900000|2022-04-26 05:45:00|7472.4|7469.4|7474.6|7471.6|7476.6|7473.6|7471.9|7468.9|224
1650952200000|2022-04-26 05:50:00|7474.4|7471.4|7477.1|7474.1|7477.6|7474.6|7474.4|7471.4|91
1650952500000|2022-04-26 05:55:00|7476.6|7473.6|7470.4|7467.4|7476.6|7473.6|7470.4|7467.4|113
1650952800000|2022-04-26 06:00:00|7471.9|7468.9|7475.4|7473.4|7480.9|7478.9|7469.6|7467.6|451
1650953100000|2022-04-26 06:05:00|7475.6|7473.6|7472.1|7470.1|7475.6|7473.6|7469.1|7467.1|126
1650953400000|2022-04-26 06:10:00|7472.4|7470.4|7467.9|7465.9|7475.9|7473.9|7466.6|7464.6|89
1650953700000|2022-04-26 06:15:00|7468.1|7466.1|7468.6|7466.6|7469.6|7467.6|7461.4|7459.4|202
1650954000000|2022-04-26 06:20:00|7468.9|7466.9|7466.9|7464.9|7470.1|7468.1|7465.4|7463.4|137
1650954300000|2022-04-26 06:25:00|7467.1|7465.1|7470.9|7468.9|7470.9|7468.9|7466.6|7464.6|91
1650954600000|2022-04-26 06:30:00|7470.6|7468.6|7465.1|7463.1|7475.6|7473.6|7465.1|7463.1|132
1650954900000|2022-04-26 06:35:00|7465.9|7463.9|7467.6|7465.6|7468.9|7466.9|7463.6|7461.6|131
1650955200000|2022-04-26 06:40:00|7467.9|7465.9|7462.1|7460.1|7471.4|7469.4|7462.1|7460.1|311
1650955500000|2022-04-26 06:45:00|7461.9|7459.9|7465.1|7463.1|7465.6|7463.6|7458.4|7456.4|302
1650955800000|2022-04-26 06:50:00|7465.6|7463.6|7468.6|7466.6|7471.1|7469.1|7464.1|7462.1|110
1650956100000|2022-04-26 06:55:00|7468.4|7466.4|7464.4|7462.4|7468.4|7466.4|7461.1|7459.1|350
1650956400000|2022-04-26 07:00:00|7463.9|7462.9|7451.6|7450.6|7463.9|7462.9|7437.4|7436.4|5007
1650956700000|2022-04-26 07:05:00|7450.6|7449.6|7435.9|7434.9|7455.6|7454.6|7435.6|7434.6|1973
1650957000000|2022-04-26 07:10:00|7435.6|7434.6|7427.6|7426.6|7437.6|7436.6|7423.6|7422.6|1767
1650957300000|2022-04-26 07:15:00|7427.1|7426.1|7422.6|7421.6|7427.1|7426.1|7415.1|7414.1|1050
1650957600000|2022-04-26 07:20:00|7422.1|7421.1|7425.4|7424.4|7428.1|7427.1|7415.4|7414.4|1192
1650957900000|2022-04-26 07:25:00|7425.6|7424.6|7413.1|7412.1|7428.6|7427.6|7407.1|7406.1|719
1650958200000|2022-04-26 07:30:00|7412.6|7411.6|7425.6|7424.6|7427.9|7426.9|7407.9|7406.9|994
1650958500000|2022-04-26 07:35:00|7424.6|7423.6|7426.6|7425.6|7430.1|7429.1|7421.6|7420.6|637
1650958800000|2022-04-26 07:40:00|7426.4|7425.4|7425.1|7424.1|7434.4|7433.4|7424.1|7423.1|456
1650959100000|2022-04-26 07:45:00|7424.9|7423.9|7427.9|7426.9|7430.6|7429.6|7422.1|7421.1|525
1650959400000|2022-04-26 07:50:00|7427.4|7426.4|7429.8|7428.8|7435.8|7434.8|7427.1|7426.1|601
1650959700000|2022-04-26 07:55:00|7430.1|7429.1|7429.1|7428.1|7432.8|7431.8|7425.3|7424.3|453
1650960000000|2022-04-26 08:00:00|7428.6|7427.6|7424.3|7423.3|7434.6|7433.6|7422.6|7421.6|919
1650960300000|2022-04-26 08:05:00|7424.6|7423.6|7419.1|7418.1|7424.6|7423.6|7418.3|7417.3|728
1650960600000|2022-04-26 08:10:00|7419.3|7418.3|7422.8|7421.8|7428.3|7427.3|7419.3|7418.3|317
1650960900000|2022-04-26 08:15:00|7422.6|7421.6|7427.8|7426.8|7431.1|7430.1|7421.3|7420.3|399
1650961200000|2022-04-26 08:20:00|7428.8|7427.8|7429.3|7428.3|7431.1|7430.1|7427.3|7426.3|388
1650961500000|2022-04-26 08:25:00|7429.6|7428.6|7424.8|7423.8|7430.1|7429.1|7420.8|7419.8|337
1650961800000|2022-04-26 08:30:00|7424.6|7423.6|7424.1|7423.1|7425.6|7424.6|7420.3|7419.3|260
1650962100000|2022-04-26 08:35:00|7423.6|7422.6|7422.8|7421.8|7426.1|7425.1|7421.6|7420.6|372
1650962400000|2022-04-26 08:40:00|7423.1|7422.1|7429.6|7428.6|7429.6|7428.6|7422.3|7421.3|424
1650962700000|2022-04-26 08:45:00|7429.3|7428.3|7425.8|7424.8|7431.3|7430.3|7423.6|7422.6|340
1650963000000|2022-04-26 08:50:00|7426.1|7425.1|7424.3|7423.3|7430.6|7429.6|7422.8|7421.8|276
1650963300000|2022-04-26 08:55:00|7424.6|7423.6|7433.3|7432.3|7433.8|7432.8|7424.3|7423.3|395
1650963600000|2022-04-26 09:00:00|7433.6|7432.6|7433.1|7432.1|7435.6|7434.6|7429.6|7428.6|346
1650963900000|2022-04-26 09:05:00|7432.8|7431.8|7438.1|7437.1|7439.3|7438.3|7429.6|7428.6|389
1650964200000|2022-04-26 09:10:00|7438.6|7437.6|7437.1|7436.1|7441.1|7440.1|7435.8|7434.8|519
1650964500000|2022-04-26 09:15:00|7437.6|7436.6|7439.8|7438.8|7439.8|7438.8|7435.8|7434.8|286
1650964800000|2022-04-26 09:20:00|7439.6|7438.6|7439.1|7438.1|7441.1|7440.1|7437.1|7436.1|250
1650965100000|2022-04-26 09:25:00|7439.6|7438.6|7440.6|7439.6|7443.6|7442.6|7439.1|7438.1|280
1650965400000|2022-04-26 09:30:00|7440.1|7439.1|7442.6|7441.6|7445.6|7444.6|7437.8|7436.8|376
1650965700000|2022-04-26 09:35:00|7442.8|7441.8|7444.6|7443.6|7447.6|7446.6|7442.6|7441.6|195
1650966000000|2022-04-26 09:40:00|7444.3|7443.3|7439.6|7438.6|7446.1|7445.1|7439.6|7438.6|190
1650966300000|2022-04-26 09:45:00|7439.3|7438.3|7438.6|7437.6|7441.8|7440.8|7437.6|7436.6|221
1650966600000|2022-04-26 09:50:00|7438.8|7437.8|7444.1|7443.1|7444.6|7443.6|7435.1|7434.1|515
1650966900000|2022-04-26 09:55:00|7443.6|7442.6|7448.8|7447.8|7451.1|7450.1|7442.6|7441.6|421
1650967200000|2022-04-26 10:00:00|7448.6|7447.6|7447.8|7446.8|7450.8|7449.8|7444.6|7443.6|257
1650967500000|2022-04-26 10:05:00|7447.6|7446.6|7447.8|7446.8|7450.3|7449.3|7446.3|7445.3|252
1650967800000|2022-04-26 10:10:00|7448.3|7447.3|7443.6|7442.6|7448.8|7447.8|7442.3|7441.3|237
1650968100000|2022-04-26 10:15:00|7443.3|7442.3|7441.3|7440.3|7443.3|7442.3|7436.8|7435.8|356
1650968400000|2022-04-26 10:20:00|7441.1|7440.1|7443.6|7442.6|7446.1|7445.1|7440.8|7439.8|267
1650968700000|2022-04-26 10:25:00|7443.8|7442.8|7438.6|7437.6|7444.3|7443.3|7437.3|7436.3|361
1650969000000|2022-04-26 10:30:00|7438.3|7437.3|7440.6|7439.6|7444.6|7443.6|7437.6|7436.6|447
1650969300000|2022-04-26 10:35:00|7440.1|7439.1|7440.1|7439.1|7441.1|7440.1|7438.1|7437.1|355
1650969600000|2022-04-26 10:40:00|7440.3|7439.3|7443.6|7442.6|7445.6|7444.6|7437.8|7436.8|318
1650969900000|2022-04-26 10:45:00|7443.8|7442.8|7444.8|7443.8|7447.1|7446.1|7443.6|7442.6|267
1650970200000|2022-04-26 10:50:00|7444.6|7443.6|7449.1|7448.1|7451.8|7450.8|7443.3|7442.3|398
1650970500000|2022-04-26 10:55:00|7448.6|7447.6|7451.1|7450.1|7453.3|7452.3|7447.8|7446.8|642
1650970800000|2022-04-26 11:00:00|7451.6|7450.6|7446.6|7445.6|7451.6|7450.6|7443.3|7442.3|708
1650971100000|2022-04-26 11:05:00|7446.3|7445.3|7444.6|7443.6|7446.3|7445.3|7440.6|7439.6|545
1650971400000|2022-04-26 11:10:00|7444.3|7443.3|7440.1|7439.1|7445.6|7444.6|7440.1|7439.1|176
1650971700000|2022-04-26 11:15:00|7439.8|7438.8|7444.1|7443.1|7444.8|7443.8|7437.8|7436.8|184
1650972000000|2022-04-26 11:20:00|7443.8|7442.8|7445.6|7444.6|7446.1|7445.1|7442.8|7441.8|226
1650972300000|2022-04-26 11:25:00|7445.8|7444.8|7446.8|7445.8|7447.6|7446.6|7444.8|7443.8|233
1650972600000|2022-04-26 11:30:00|7446.6|7445.6|7447.6|7446.6|7450.8|7449.8|7446.3|7445.3|254
1650972900000|2022-04-26 11:35:00|7447.8|7446.8|7445.1|7444.1|7450.1|7449.1|7443.6|7442.6|348
1650973200000|2022-04-26 11:40:00|7444.8|7443.8|7451.3|7450.3|7451.3|7450.3|7444.1|7443.1|372
1650973500000|2022-04-26 11:45:00|7451.1|7450.1|7452.1|7451.1|7453.6|7452.6|7450.1|7449.1|330
1650973800000|2022-04-26 11:50:00|7452.8|7451.8|7450.6|7449.6|7453.3|7452.3|7450.1|7449.1|217
1650974100000|2022-04-26 11:55:00|7451.1|7450.1|7451.3|7450.3|7452.1|7451.1|7448.1|7447.1|312
1650974400000|2022-04-26 12:00:00|7451.6|7450.6|7455.3|7454.3|7456.6|7455.6|7450.6|7449.6|550
1650974700000|2022-04-26 12:05:00|7455.8|7454.8|7457.6|7456.6|7457.6|7456.6|7454.1|7453.1|412
1650975000000|2022-04-26 12:10:00|7457.1|7456.1|7459.1|7458.1|7460.1|7459.1|7457.1|7456.1|284
1650975300000|2022-04-26 12:15:00|7458.6|7457.6|7454.8|7453.8|7459.3|7458.3|7453.1|7452.1|395
1650975600000|2022-04-26 12:20:00|7455.1|7454.1|7455.3|7454.3|7455.8|7454.8|7452.1|7451.1|300
1650975900000|2022-04-26 12:25:00|7455.6|7454.6|7451.6|7450.6|7455.6|7454.6|7451.1|7450.1|238
1650976200000|2022-04-26 12:30:00|7451.8|7450.8|7455.3|7454.3|7455.6|7454.6|7450.1|7449.1|353
1650976500000|2022-04-26 12:35:00|7455.1|7454.1|7444.8|7443.8|7455.6|7454.6|7441.6|7440.6|754
1650976800000|2022-04-26 12:40:00|7444.6|7443.6|7438.6|7437.6|7444.6|7443.6|7437.8|7436.8|363
1650977100000|2022-04-26 12:45:00|7438.3|7437.3|7440.4|7439.4|7441.1|7440.1|7436.1|7435.1|364
1650977400000|2022-04-26 12:50:00|7440.6|7439.6|7440.4|7439.4|7442.9|7441.9|7437.6|7436.6|358
1650977700000|2022-04-26 12:55:00|7440.1|7439.1|7442.9|7441.9|7444.9|7443.9|7438.1|7437.1|585
1650978000000|2022-04-26 13:00:00|7442.6|7441.6|7435.4|7434.4|7443.4|7442.4|7434.4|7433.4|429
1650978300000|2022-04-26 13:05:00|7435.6|7434.6|7431.9|7430.9|7435.6|7434.6|7430.6|7429.6|454
1650978600000|2022-04-26 13:10:00|7431.6|7430.6|7432.9|7431.9|7433.4|7432.4|7426.9|7425.9|585
1650978900000|2022-04-26 13:15:00|7432.4|7431.4|7437.1|7436.1|7437.4|7436.4|7431.1|7430.1|445
1650979200000|2022-04-26 13:20:00|7437.4|7436.4|7432.1|7431.1|7437.6|7436.6|7431.9|7430.9|512
1650979500000|2022-04-26 13:25:00|7432.4|7431.4|7431.4|7430.4|7432.9|7431.9|7429.6|7428.6|501
1650979800000|2022-04-26 13:30:00|7431.6|7430.6|7434.4|7433.4|7439.6|7438.6|7428.4|7427.4|1156
1650980100000|2022-04-26 13:35:00|7433.9|7432.9|7433.6|7432.6|7437.1|7436.1|7431.1|7430.1|801
1650980400000|2022-04-26 13:40:00|7433.4|7432.4|7418.6|7417.6|7433.6|7432.6|7417.4|7416.4|1033
1650980700000|2022-04-26 13:45:00|7418.9|7417.9|7425.6|7424.6|7431.4|7430.4|7417.4|7416.4|932
1650981000000|2022-04-26 13:50:00|7425.4|7424.4|7418.9|7417.9|7429.9|7428.9|7417.9|7416.9|594
1650981300000|2022-04-26 13:55:00|7419.1|7418.1|7425.1|7424.1|7425.6|7424.6|7416.6|7415.6|597
1650981600000|2022-04-26 14:00:00|7425.4|7424.4|7437.4|7436.4|7437.9|7436.9|7423.9|7422.9|899
1650981900000|2022-04-26 14:05:00|7437.1|7436.1|7443.4|7442.4|7444.9|7443.9|7434.1|7433.1|841
1650982200000|2022-04-26 14:10:00|7443.8|7442.8|7435.8|7434.8|7446|7445|7435.3|7434.3|726
1650982500000|2022-04-26 14:15:00|7436|7435|7417.3|7416.3|7436|7435|7417.3|7416.3|1186
1650982800000|2022-04-26 14:20:00|7416.8|7415.8|7410|7409|7417|7416|7406.5|7405.5|1533
1650983100000|2022-04-26 14:25:00|7410.3|7409.3|7417.3|7416.3|7417.3|7416.3|7406.3|7405.3|1022
1650983400000|2022-04-26 14:30:00|7417.5|7416.5|7406|7405|7418.8|7417.8|7404.3|7403.3|900
1650983700000|2022-04-26 14:35:00|7406.3|7405.3|7401.8|7400.8|7412|7411|7401|7400|1480
1650984000000|2022-04-26 14:40:00|7402.3|7401.3|7395.3|7394.3|7403.5|7402.5|7392.8|7391.8|1479
1650984300000|2022-04-26 14:45:00|7395|7394|7400|7399|7401.8|7400.8|7393.3|7392.3|924
1650984600000|2022-04-26 14:50:00|7399.8|7398.8|7400.8|7399.8|7406|7405|7397|7396|844
1650984900000|2022-04-26 14:55:00|7400.5|7399.5|7398.8|7397.8|7401.5|7400.5|7397.3|7396.3|1150
1650985200000|2022-04-26 15:00:00|7398.3|7397.3|7385|7384|7398.8|7397.8|7383|7382|2100
1650985500000|2022-04-26 15:05:00|7384.8|7383.8|7386|7385|7388|7387|7382|7381|1152
1650985800000|2022-04-26 15:10:00|7385.8|7384.8|7394.5|7393.5|7395.8|7394.8|7384.8|7383.8|848
1650986100000|2022-04-26 15:15:00|7394.3|7393.3|7386|7385|7394.3|7393.3|7383.3|7382.3|925
1650986400000|2022-04-26 15:20:00|7386.3|7385.3|7392.5|7391.5|7399.5|7398.5|7385.3|7384.3|1483
1650986700000|2022-04-26 15:25:00|7392.3|7391.3|7386.3|7384.3|7394.8|7393.8|7384.3|7382.8|4557
1650987000000|2022-04-26 15:30:00|7385.8|7383.8|7385|7383|7406.3|7404.3|7380.8|7378.8|8826
1650987300000|2022-04-26 15:35:00|7385.8|7383.8|7384|7382|7390.3|7388.3|7377.8|7375.8|2433
1650987600000|2022-04-26 15:40:00|7383.5|7381.5|7378.3|7376.3|7383.8|7381.8|7373.5|7371.5|1309
1650987900000|2022-04-26 15:45:00|7378.5|7376.5|7382|7380|7383.5|7381.5|7377.5|7375.5|450
1650988200000|2022-04-26 15:50:00|7381.5|7379.5|7380.8|7378.8|7385.5|7383.5|7380|7378|315
1650988500000|2022-04-26 15:55:00|7381|7379|7370.8|7368.8|7381.3|7379.3|7369.3|7367.3|735
1650988800000|2022-04-26 16:00:00|7371|7369|7374|7372|7376.5|7374.5|7370.3|7368.3|520
1650989100000|2022-04-26 16:05:00|7374.5|7372.5|7381.5|7379.5|7382|7380|7372.5|7370.5|339
1650989400000|2022-04-26 16:10:00|7381.3|7379.3|7383.8|7381.8|7384|7382|7380.5|7378.5|253
1650989700000|2022-04-26 16:15:00|7384|7382|7388.5|7386.5|7391|7389|7383.5|7381.5|269
1650990000000|2022-04-26 16:20:00|7388.8|7386.8|7388.8|7386.8|7393.3|7391.3|7388.3|7386.3|284
1650990300000|2022-04-26 16:25:00|7388.5|7386.5|7395.5|7393.5|7398.3|7396.3|7388.5|7386.5|242
1650990600000|2022-04-26 16:30:00|7395|7393|7393.5|7391.5|7397.8|7395.8|7390|7388|238
1650990900000|2022-04-26 16:35:00|7393.3|7391.3|7391.3|7389.3|7396|7394|7388.5|7386.5|225
1650991200000|2022-04-26 16:40:00|7391.5|7389.5|7389.8|7387.8|7393.5|7391.5|7388.5|7386.5|168
1650991500000|2022-04-26 16:45:00|7389.5|7387.5|7390|7388|7390.8|7388.8|7388|7386|191
1650991800000|2022-04-26 16:50:00|7389.8|7387.8|7392|7390|7395.3|7393.3|7389.8|7387.8|154
1650992100000|2022-04-26 16:55:00|7391.8|7389.8|7406.5|7404.5|7407|7405|7390.5|7388.5|395
1650992400000|2022-04-26 17:00:00|7407|7405|7384.5|7382.5|7408|7406|7384.3|7382.3|269
1650992700000|2022-04-26 17:05:00|7385.5|7383.5|7386|7384|7389|7387|7383.3|7381.3|169
1650993000000|2022-04-26 17:10:00|7385.5|7383.5|7378.3|7376.3|7387|7385|7378.3|7376.3|198
1650993300000|2022-04-26 17:15:00|7378|7376|7374|7372|7380.8|7378.8|7373|7371|236
1650993600000|2022-04-26 17:20:00|7374.3|7372.3|7372.3|7370.3|7378|7376|7372|7370|160
1650993900000|2022-04-26 17:25:00|7372|7370|7370.8|7368.8|7375|7373|7369.8|7367.8|162
1650994200000|2022-04-26 17:30:00|7370.5|7368.5|7373|7371|7374.8|7372.8|7366.8|7364.8|361
1650994500000|2022-04-26 17:35:00|7372.5|7370.5|7375.8|7373.8|7377|7375|7371|7369|104
1650994800000|2022-04-26 17:40:00|7375.5|7373.5|7381.5|7379.5|7384.5|7382.5|7375|7373|128
1650995100000|2022-04-26 17:45:00|7381.8|7379.8|7379|7377|7383|7381|7376|7374|100
1650995400000|2022-04-26 17:50:00|7379.5|7377.5|7375|7373|7379.8|7377.8|7374.5|7372.5|62
1650995700000|2022-04-26 17:55:00|7375.3|7373.3|7376.5|7374.5|7379.3|7377.3|7374.5|7372.5|198
1650996000000|2022-04-26 18:00:00|7376|7374|7376.5|7374.5|7378.5|7376.5|7373|7371|113
1650996300000|2022-04-26 18:05:00|7376.3|7374.3|7374.8|7372.8|7378.8|7376.8|7373.5|7371.5|78
1650996600000|2022-04-26 18:10:00|7374.5|7372.5|7378.8|7376.8|7380|7378|7374.5|7372.5|107
1650996900000|2022-04-26 18:15:00|7378.5|7376.5|7377|7375|7384|7382|7373.3|7371.3|116
1650997200000|2022-04-26 18:20:00|7377.5|7375.5|7383.5|7381.5|7386|7384|7377|7375|87
1650997500000|2022-04-26 18:25:00|7384|7382|7382.8|7380.8|7385.5|7383.5|7379|7377|110
1650997800000|2022-04-26 18:30:00|7382.5|7380.5|7381.5|7379.5|7383.5|7381.5|7377.3|7375.3|130
1650998100000|2022-04-26 18:35:00|7382|7380|7383|7381|7387|7385|7380|7378|155
1650998400000|2022-04-26 18:40:00|7382.8|7380.8|7373|7371|7383|7381|7373|7371|96
1650998700000|2022-04-26 18:45:00|7373.3|7371.3|7374|7372|7377.3|7375.3|7370.5|7368.5|99
1650999000000|2022-04-26 18:50:00|7373.8|7371.8|7379.8|7377.8|7380.5|7378.5|7373.3|7371.3|69
1650999300000|2022-04-26 18:55:00|7380|7378|7384.3|7382.3|7386.5|7384.5|7380|7378|105
1650999600000|2022-04-26 19:00:00|7384|7382|7378.5|7376.5|7389|7387|7378.5|7376.5|214
1650999900000|2022-04-26 19:05:00|7378.3|7376.3|7376|7374|7380|7378|7373.5|7371.5|103
1651000200000|2022-04-26 19:10:00|7375.8|7373.8|7368.3|7366.3|7381|7379|7367.5|7365.5|127
1651000500000|2022-04-26 19:15:00|7368|7366|7362|7360|7368.8|7366.8|7360|7358|377
1651000800000|2022-04-26 19:20:00|7362.5|7360.5|7364|7362|7366|7364|7360.5|7358.5|74
1651001100000|2022-04-26 19:25:00|7364.5|7362.5|7360.5|7358.5|7365.5|7363.5|7360.5|7358.5|145
1651001400000|2022-04-26 19:30:00|7360|7358|7359|7357|7363.5|7361.5|7357.5|7355.5|430
1651001700000|2022-04-26 19:35:00|7359.3|7357.3|7360.5|7358.5|7360.5|7358.5|7352.8|7350.8|318
1651002000000|2022-04-26 19:40:00|7360.8|7358.8|7359|7357|7363|7361|7354.3|7352.3|280
1651002300000|2022-04-26 19:45:00|7358.5|7356.5|7351.5|7349.5|7361.8|7359.8|7350.8|7348.8|272
1651002600000|2022-04-26 19:50:00|7349.8|7347.8|7353.3|7351.3|7360.5|7358.5|7348.5|7346.5|882
1651002900000|2022-04-26 19:55:00|7353.5|7351.5|7348|7344|7359|7357|7348|7344|875
1651003200000|2022-04-26 20:00:00|7347.3|7343.3|7352|7348|7360.8|7356.8|7338.7|7334.7|0
1651003500000|2022-04-26 20:05:00|7350.9|7346.9|7322.9|7318.9|7353.7|7349.7|7319.6|7315.6|0
1651003800000|2022-04-26 20:10:00|7322.8|7318.8|7332.5|7328.5|7341.4|7337.4|7321.7|7317.7|0
1651004100000|2022-04-26 20:15:00|7332.2|7328.2|7340.9|7336.9|7345.1|7341.1|7331.4|7327.4|0
1651004400000|2022-04-26 20:20:00|7341.2|7337.2|7326.9|7322.9|7342|7338|7323.7|7319.7|0
1651004700000|2022-04-26 20:25:00|7327.3|7323.3|7320.5|7316.5|7327.3|7323.3|7318|7314|0
1651005000000|2022-04-26 20:30:00|7320.9|7316.9|7322.7|7318.7|7322.7|7318.7|7319|7315|0
1651005300000|2022-04-26 20:35:00|7322.5|7318.5|7321.4|7317.4|7326|7322|7319.8|7315.8|0
1651005600000|2022-04-26 20:40:00|7321.5|7317.5|7309.6|7305.6|7321.8|7317.8|7307.8|7303.8|0
1651005900000|2022-04-26 20:45:00|7309.8|7305.8|7302|7298|7316.1|7312.1|7301.8|7297.8|0
1651006200000|2022-04-26 20:50:00|7302.1|7298.1|7306|7302|7307|7303|7300.4|7296.4|0
1651006500000|2022-04-26 20:55:00|7306.1|7302.1|7306.3|7302.3|7308.3|7304.3|7304.1|7300.1|0
1651006800000|2022-04-26 21:00:00|7306.5|7302.5|7310.5|7306.5|7310.5|7306.5|7306.5|7302.5|0
1651007100000|2022-04-26 21:05:00|7310.7|7306.7|7313.1|7309.1|7313.1|7309.1|7310.7|7306.7|0
1651007400000|2022-04-26 21:10:00|7313.2|7309.2|7315.3|7311.3|7315.6|7311.6|7312.8|7308.8|0
1651007700000|2022-04-26 21:15:00|7315.5|7311.5|7316.2|7312.2|7316.6|7312.6|7314.2|7310.2|0
1651008000000|2022-04-26 21:20:00|7316.3|7312.3|7317.2|7313.2|7318.1|7314.1|7315.8|7311.8|0
1651008300000|2022-04-26 21:25:00|7317.1|7313.1|7321.4|7317.4|7321.8|7317.8|7316.9|7312.9|0
1651008600000|2022-04-26 21:30:00|7321.5|7317.5|7324.6|7320.6|7326.7|7322.7|7321.5|7317.5|0
1651008900000|2022-04-26 21:35:00|7324.9|7320.9|7323.4|7319.4|7325.1|7321.1|7322.6|7318.6|0
1651009200000|2022-04-26 21:40:00|7323.5|7319.5|7323|7319|7324.3|7320.3|7322.8|7318.8|0
1651009500000|2022-04-26 21:45:00|7322.9|7318.9|7322.9|7318.9|7324.5|7320.5|7322.9|7318.9|0
1651009800000|2022-04-26 21:50:00|7322.8|7318.8|7324.7|7320.7|7324.8|7320.8|7321.5|7317.5|0
1651010100000|2022-04-26 21:55:00|7324.3|7320.3|7326.4|7322.4|7326.4|7322.4|7324.3|7320.3|0
1651010400000|2022-04-26 22:00:00|7327.5|7323.5|7334.2|7330.2|7335.6|7331.6|7325.9|7321.9|0
1651010700000|2022-04-26 22:05:00|7334.3|7330.3|7345.1|7341.1|7349.6|7345.6|7333.8|7329.8|0
1651011000000|2022-04-26 22:10:00|7345.4|7341.4|7346.9|7342.9|7350.6|7346.6|7344.1|7340.1|0
1651011300000|2022-04-26 22:15:00|7346.7|7342.7|7343.7|7339.7|7349.4|7345.4|7339.5|7335.5|0
1651011600000|2022-04-26 22:20:00|7343.9|7339.9|7353.4|7349.4|7353.4|7349.4|7343|7339|0
1651011900000|2022-04-26 22:25:00|7353.2|7349.2|7360.1|7356.1|7361.3|7357.3|7350.8|7346.8|0
1651012200000|2022-04-26 22:30:00|7360.4|7356.4|7355.6|7351.6|7362.5|7358.5|7355.4|7351.4|0
1651012500000|2022-04-26 22:35:00|7355.9|7351.9|7352.8|7348.8|7358.6|7354.6|7352|7348|0
1651012800000|2022-04-26 22:40:00|7353|7349|7345.1|7341.1|7354.1|7350.1|7345.1|7341.1|0
1651013100000|2022-04-26 22:45:00|7345.4|7341.4|7341.6|7337.6|7346.5|7342.5|7338.9|7334.9|0
1651013400000|2022-04-26 22:50:00|7341.3|7337.3|7346.8|7342.8|7348.6|7344.6|7340.7|7336.7|0
1651013700000|2022-04-26 22:55:00|7347|7343|7342.7|7338.7|7347.9|7343.9|7341.7|7337.7|0
1651014000000|2022-04-26 23:00:00|7342.9|7338.9|7345.5|7341.5|7346.4|7342.4|7342.6|7338.6|0
1651014300000|2022-04-26 23:05:00|7344.8|7340.8|7348.6|7344.6|7349.3|7345.3|7344.8|7340.8|0
1651014600000|2022-04-26 23:10:00|7349|7345|7348.3|7344.3|7350.4|7346.4|7345.5|7341.5|0
1651014900000|2022-04-26 23:15:00|7348|7344|7348.3|7344.3|7349.6|7345.6|7347.1|7343.1|0
1651015200000|2022-04-26 23:20:00|7348.4|7344.4|7349.7|7345.7|7350|7346|7348.3|7344.3|0
1651015500000|2022-04-26 23:25:00|7349.8|7345.8|7347.5|7343.5|7351.6|7347.6|7346.6|7342.6|0
1651015800000|2022-04-26 23:30:00|7347.3|7343.3|7352.9|7348.9|7354.5|7350.5|7347|7343|0
1651016100000|2022-04-26 23:35:00|7353.1|7349.1|7354.1|7350.1|7354.5|7350.5|7350.3|7346.3|0
1651016400000|2022-04-26 23:40:00|7353.2|7349.2|7354.3|7350.3|7356.5|7352.5|7352.7|7348.7|0
1651016700000|2022-04-26 23:45:00|7354.4|7350.4|7357.7|7353.7|7358.1|7354.1|7353.9|7349.9|0
1651017000000|2022-04-26 23:50:00|7358.1|7354.1|7357|7353|7360.9|7356.9|7356.7|7352.7|0
1651017300000|2022-04-26 23:55:00|7357.2|7353.2|7356.5|7352.5|7360.2|7356.2|7355.3|7351.3|0
1651017600000|2022-04-27 00:00:00|7356.7|7352.7|7371.3|7368.3|7371.5|7368.5|7356.7|7352.7|362
1651017900000|2022-04-27 00:05:00|7372|7369|7370.8|7367.8|7374.5|7371.5|7367.8|7364.8|68
1651018200000|2022-04-27 00:10:00|7370.3|7367.3|7367|7364|7370.8|7367.8|7364.8|7361.8|31
1651018500000|2022-04-27 00:15:00|7369.3|7366.3|7363.5|7360.5|7370.5|7367.5|7362.5|7359.5|108
1651018800000|2022-04-27 00:20:00|7363.3|7360.3|7366.8|7363.8|7368.3|7365.3|7363.3|7360.3|37
1651019100000|2022-04-27 00:25:00|7367|7364|7364|7361|7368.5|7365.5|7363|7360|17
1651019400000|2022-04-27 00:30:00|7364.3|7361.3|7360.8|7357.8|7365|7362|7360|7357|19
1651019700000|2022-04-27 00:35:00|7361|7358|7359.5|7356.5|7362.3|7359.3|7358.8|7355.8|28
1651020000000|2022-04-27 00:40:00|7360.3|7357.3|7358.5|7355.5|7360.5|7357.5|7353.5|7350.5|57
1651020300000|2022-04-27 00:45:00|7358.3|7355.3|7357.3|7354.3|7360|7357|7354.5|7351.5|29
1651020600000|2022-04-27 00:50:00|7357.5|7354.5|7361.5|7358.5|7361.5|7358.5|7357.5|7354.5|22
1651020900000|2022-04-27 00:55:00|7362.3|7359.3|7358.8|7355.8|7364.3|7361.3|7355.5|7352.5|39
1651021200000|2022-04-27 01:00:00|7358.5|7355.5|7360.8|7357.8|7363.3|7360.3|7357.8|7354.8|25
1651021500000|2022-04-27 01:05:00|7361|7358|7365.5|7362.5|7367.3|7364.3|7360.8|7357.8|38
1651021800000|2022-04-27 01:10:00|7365.8|7362.8|7363|7360|7366|7363|7363|7360|20
1651022100000|2022-04-27 01:15:00|7363.5|7360.5|7367|7364|7369.3|7366.3|7363.5|7360.5|17
1651022400000|2022-04-27 01:20:00|7367.8|7364.8|7373.8|7370.8|7374.8|7371.8|7367.5|7364.5|36
1651022700000|2022-04-27 01:25:00|7373.3|7370.3|7374.3|7371.3|7376|7373|7372.8|7369.8|4
1651023000000|2022-04-27 01:30:00|7375|7372|7378.8|7375.8|7378.8|7375.8|7372|7369|35
1651023300000|2022-04-27 01:35:00|7379|7376|7383.5|7380.5|7383.8|7380.8|7376.3|7373.3|47
1651023600000|2022-04-27 01:40:00|7383.8|7380.8|7382.8|7379.8|7387.3|7384.3|7382.5|7379.5|11
1651023900000|2022-04-27 01:45:00|7382.5|7379.5|7382.3|7379.3|7385.8|7382.8|7381.8|7378.8|13
1651024200000|2022-04-27 01:50:00|7381.8|7378.8|7378.5|7375.5|7382|7379|7378.5|7375.5|6
1651024500000|2022-04-27 01:55:00|7378.8|7375.8|7380.3|7377.3|7380.8|7377.8|7378.5|7375.5|7
1651024800000|2022-04-27 02:00:00|7380|7377|7376.8|7373.8|7380|7377|7375.3|7372.3|28
1651025100000|2022-04-27 02:05:00|7377.3|7374.3|7368.8|7365.8|7378.3|7375.3|7365.5|7362.5|33
1651025400000|2022-04-27 02:10:00|7368.5|7365.5|7375.3|7372.3|7375.8|7372.8|7368.3|7365.3|15
1651025700000|2022-04-27 02:15:00|7375|7372|7373.5|7370.5|7375|7372|7371.8|7368.8|18
1651026000000|2022-04-27 02:20:00|7373.8|7370.8|7372|7369|7374.8|7371.8|7370|7367|6
1651026300000|2022-04-27 02:25:00|7372.3|7369.3|7374.3|7371.3|7374.8|7371.8|7370|7367|2
1651026600000|2022-04-27 02:30:00|7374.8|7371.8|7374.5|7371.5|7376|7373|7372|7369|20
1651026900000|2022-04-27 02:35:00|7374|7371|7374.5|7371.5|7375.5|7372.5|7370.5|7367.5|2
1651027200000|2022-04-27 02:40:00|7375.3|7372.3|7378.8|7375.8|7378.8|7375.8|7374.3|7371.3|18
1651027500000|2022-04-27 02:45:00|7378.5|7375.5|7378.5|7375.5|7378.5|7375.5|7374.8|7371.8|12
1651027800000|2022-04-27 02:50:00|7378.3|7375.3|7384.8|7381.8|7388.5|7385.5|7376.8|7373.8|13
1651028100000|2022-04-27 02:55:00|7385|7382|7387.5|7384.5|7388|7385|7382.3|7379.3|19
1651028400000|2022-04-27 03:00:00|7386.8|7383.8|7388|7385|7388|7385|7384|7381|11
1651028700000|2022-04-27 03:05:00|7388.3|7385.3|7387|7384|7388.8|7385.8|7386.3|7383.3|4
1651029000000|2022-04-27 03:10:00|7386.8|7383.8|7386.8|7383.8|7389.5|7386.5|7384.3|7381.3|9
1651029300000|2022-04-27 03:15:00|7387.3|7384.3|7383|7380|7387.3|7384.3|7383|7380|5
1651029600000|2022-04-27 03:20:00|7383.3|7380.3|7384.3|7381.3|7385.5|7382.5|7383.3|7380.3|2
1651029900000|2022-04-27 03:25:00|7384|7381|7385.5|7382.5|7387.8|7384.8|7383.8|7380.8|3
1651030200000|2022-04-27 03:30:00|7385.3|7382.3|7385|7382|7386.3|7383.3|7382.8|7379.8|16
1651030500000|2022-04-27 03:35:00|7384.8|7381.8|7383.8|7380.8|7384.8|7381.8|7383|7380|29
1651030800000|2022-04-27 03:40:00|7384|7381|7385|7382|7385.3|7382.3|7382.8|7379.8|10
1651031100000|2022-04-27 03:45:00|7384.8|7381.8|7387.5|7384.5|7389|7386|7384.5|7381.5|25
1651031400000|2022-04-27 03:50:00|7387.3|7384.3|7383.5|7380.5|7387.8|7384.8|7383.5|7380.5|6
1651031700000|2022-04-27 03:55:00|7383.8|7380.8|7385.5|7382.5|7388|7385|7383.8|7380.8|27
1651032000000|2022-04-27 04:00:00|7385.3|7382.3|7385.8|7382.8|7385.8|7382.8|7382.8|7379.8|27
1651032300000|2022-04-27 04:05:00|7386.3|7383.3|7385.3|7382.3|7388.3|7385.3|7384.5|7381.5|20
1651032600000|2022-04-27 04:10:00|7385.5|7382.5|7384.5|7381.5|7386.3|7383.3|7384.3|7381.3|19
1651032900000|2022-04-27 04:15:00|7384.8|7381.8|7384.5|7381.5|7385.5|7382.5|7383.8|7380.8|39
1651033200000|2022-04-27 04:20:00|7384.8|7381.8|7383.3|7380.3|7385.3|7382.3|7383|7380|16
1651033500000|2022-04-27 04:25:00|7383.8|7380.8|7383.8|7380.8|7387.3|7384.3|7382.3|7379.3|36
1651033800000|2022-04-27 04:30:00|7384|7381|7382|7379|7384.3|7381.3|7382|7379|62
1651034100000|2022-04-27 04:35:00|7381.8|7378.8|7380.5|7377.5|7382.8|7379.8|7379.3|7376.3|47
1651034400000|2022-04-27 04:40:00|7381.3|7378.3|7379|7376|7381.3|7378.3|7378.3|7375.3|60
1651034700000|2022-04-27 04:45:00|7378.8|7375.8|7384|7381|7384.3|7381.3|7378.8|7375.8|53
1651035000000|2022-04-27 04:50:00|7383.8|7380.8|7382.5|7379.5|7384.5|7381.5|7381.8|7378.8|42
1651035300000|2022-04-27 04:55:00|7382.3|7379.3|7383.3|7380.3|7384.5|7381.5|7381.8|7378.8|20
1651035600000|2022-04-27 05:00:00|7384.3|7381.3|7378.8|7375.8|7385.3|7382.3|7378.8|7375.8|55
1651035900000|2022-04-27 05:05:00|7379|7376|7381.3|7378.3|7382.5|7379.5|7378.8|7375.8|66
1651036200000|2022-04-27 05:10:00|7382|7379|7386.3|7383.3|7387.3|7384.3|7381.5|7378.5|46
1651036500000|2022-04-27 05:15:00|7386.5|7383.5|7381.3|7378.3|7387.5|7384.5|7381|7378|48
1651036800000|2022-04-27 05:20:00|7381|7378|7378.8|7375.8|7381.3|7378.3|7377.8|7374.8|61
1651037100000|2022-04-27 05:25:00|7377.3|7374.3|7381.3|7378.3|7381.5|7378.5|7377|7374|33
1651037400000|2022-04-27 05:30:00|7381|7378|7378.8|7375.8|7386.3|7383.3|7378.5|7375.5|83
1651037700000|2022-04-27 05:35:00|7379|7376|7385.3|7382.3|7385.8|7382.8|7379|7376|78
1651038000000|2022-04-27 05:40:00|7385.5|7382.5|7387|7384|7387.5|7384.5|7384.3|7381.3|115
1651038300000|2022-04-27 05:45:00|7386.8|7383.8|7390|7387|7390.5|7387.5|7383.8|7380.8|282
1651038600000|2022-04-27 05:50:00|7388.8|7385.8|7391|7388|7391.5|7388.5|7386.8|7383.8|76
1651038900000|2022-04-27 05:55:00|7390.8|7387.8|7392.8|7389.8|7395|7392|7387.5|7384.5|151
1651039200000|2022-04-27 06:00:00|7392.5|7389.5|7386.8|7384.8|7393.5|7391.5|7383.5|7381.5|330
1651039500000|2022-04-27 06:05:00|7386.5|7384.5|7390.3|7388.3|7395.5|7393.5|7384.8|7382.8|144
1651039800000|2022-04-27 06:10:00|7390.5|7388.5|7398.3|7396.3|7399.5|7397.5|7386.5|7384.5|214
1651040100000|2022-04-27 06:15:00|7398|7396|7398.8|7396.8|7401.8|7399.8|7395.8|7393.8|158
1651040400000|2022-04-27 06:20:00|7399|7397|7398|7396|7401|7399|7397.3|7395.3|136
1651040700000|2022-04-27 06:25:00|7398.3|7396.3|7402.5|7400.5|7404.8|7402.8|7398.3|7396.3|252
1651041000000|2022-04-27 06:30:00|7402.8|7400.8|7408.5|7406.5|7410|7408|7402.8|7400.8|215
1651041300000|2022-04-27 06:35:00|7408.3|7406.3|7404.8|7402.8|7410|7408|7404.3|7402.3|200
1651041600000|2022-04-27 06:40:00|7404.5|7402.5|7405|7403|7405.3|7403.3|7400|7398|119
1651041900000|2022-04-27 06:45:00|7404.8|7402.8|7408.5|7406.5|7408.5|7406.5|7401.3|7399.3|43
1651042200000|2022-04-27 06:50:00|7408|7406|7413|7411|7413.5|7411.5|7406.8|7404.8|238
1651042500000|2022-04-27 06:55:00|7412.5|7410.5|7404.3|7402.3|7413|7411|7404|7402|208
1651042800000|2022-04-27 07:00:00|7403.8|7402.8|7396.3|7395.3|7403.8|7402.8|7388.5|7387.5|2518
1651043100000|2022-04-27 07:05:00|7397.5|7396.5|7392.5|7391.5|7398.5|7397.5|7382|7381|1351
1651043400000|2022-04-27 07:10:00|7392.3|7391.3|7377|7376|7392.5|7391.5|7377|7376|822
1651043700000|2022-04-27 07:15:00|7377.3|7376.3|7378|7377|7383.8|7382.8|7373|7372|871
1651044000000|2022-04-27 07:20:00|7377.8|7376.8|7361|7360|7378.5|7377.5|7357|7356|1067
1651044300000|2022-04-27 07:25:00|7360.5|7359.5|7345.5|7344.5|7362.5|7361.5|7344|7343|1049
1651044600000|2022-04-27 07:30:00|7345.3|7344.3|7353|7352|7354.5|7353.5|7342|7341|1124
1651044900000|2022-04-27 07:35:00|7352.8|7351.8|7368.5|7367.5|7369|7368|7352|7351|617
1651045200000|2022-04-27 07:40:00|7369|7368|7376.5|7375.5|7381.5|7380.5|7369|7368|837
1651045500000|2022-04-27 07:45:00|7376.8|7375.8|7389.5|7388.5|7391.5|7390.5|7376.5|7375.5|717
1651045800000|2022-04-27 07:50:00|7389.3|7388.3|7402|7401|7402.5|7401.5|7389|7388|663
1651046100000|2022-04-27 07:55:00|7402.3|7401.3|7410.4|7409.4|7410.6|7409.6|7401.5|7400.5|682
1651046400000|2022-04-27 08:00:00|7410.1|7409.1|7398.1|7397.1|7412.9|7411.9|7395.4|7394.4|598
1651046700000|2022-04-27 08:05:00|7398.4|7397.4|7400.8|7399.8|7403.1|7402.1|7396.1|7395.1|388
1651047000000|2022-04-27 08:10:00|7401.6|7400.6|7403.3|7402.3|7404.6|7403.6|7398.3|7397.3|547
1651047300000|2022-04-27 08:15:00|7403.6|7402.6|7410.8|7409.8|7410.8|7409.8|7403.1|7402.1|519
1651047600000|2022-04-27 08:20:00|7411.1|7410.1|7404.8|7403.8|7411.3|7410.3|7400.8|7399.8|551
1651047900000|2022-04-27 08:25:00|7405.1|7404.1|7402.8|7401.8|7406.6|7405.6|7399.6|7398.6|313
1651048200000|2022-04-27 08:30:00|7402.6|7401.6|7399.6|7398.6|7407.3|7406.3|7399.6|7398.6|380
1651048500000|2022-04-27 08:35:00|7399.3|7398.3|7404.8|7403.8|7405.6|7404.6|7398.3|7397.3|363
1651048800000|2022-04-27 08:40:00|7405.1|7404.1|7409.1|7408.1|7411.6|7410.6|7404.1|7403.1|346
1651049100000|2022-04-27 08:45:00|7408.8|7407.8|7402.8|7401.8|7409.3|7408.3|7400.3|7399.3|427
1651049400000|2022-04-27 08:50:00|7402.3|7401.3|7404.3|7403.3|7407.6|7406.6|7398.3|7397.3|263
1651049700000|2022-04-27 08:55:00|7404.8|7403.8|7409.3|7408.3|7412.8|7411.8|7403.3|7402.3|638
1651050000000|2022-04-27 09:00:00|7408.8|7407.8|7414.8|7413.8|7417.6|7416.6|7407.1|7406.1|419
1651050300000|2022-04-27 09:05:00|7415.1|7414.1|7411.8|7410.8|7416.6|7415.6|7411.8|7410.8|317
1651050600000|2022-04-27 09:10:00|7411.6|7410.6|7417.3|7416.3|7418.3|7417.3|7411.3|7410.3|381
1651050900000|2022-04-27 09:15:00|7417.6|7416.6|7419.3|7418.3|7421.6|7420.6|7414.6|7413.6|510
1651051200000|2022-04-27 09:20:00|7419.6|7418.6|7418.8|7417.8|7422.8|7421.8|7417.1|7416.1|817
1651051500000|2022-04-27 09:25:00|7419.1|7418.1|7422.6|7421.6|7423.6|7422.6|7417.3|7416.3|363
1651051800000|2022-04-27 09:30:00|7422.8|7421.8|7420.1|7419.1|7424.6|7423.6|7417.8|7416.8|472
1651052100000|2022-04-27 09:35:00|7419.8|7418.8|7423.8|7422.8|7424.3|7423.3|7419.3|7418.3|383
1651052400000|2022-04-27 09:40:00|7424.1|7423.1|7429.1|7428.1|7429.1|7428.1|7421.8|7420.8|441
1651052700000|2022-04-27 09:45:00|7428.8|7427.8|7426.6|7425.6|7431.1|7430.1|7423.1|7422.1|600
1651053000000|2022-04-27 09:50:00|7426.3|7425.3|7431.1|7430.1|7434.8|7433.8|7426.3|7425.3|694
1651053300000|2022-04-27 09:55:00|7431.3|7430.3|7438.6|7437.6|7439.1|7438.1|7430.6|7429.6|674
1651053600000|2022-04-27 10:00:00|7438.8|7437.8|7443.1|7442.1|7444.3|7443.3|7437.3|7436.3|800
1651053900000|2022-04-27 10:05:00|7442.8|7441.8|7443.6|7442.6|7446.1|7445.1|7441.6|7440.6|582
1651054200000|2022-04-27 10:10:00|7444.1|7443.1|7448.6|7447.6|7448.8|7447.8|7442.8|7441.8|672
1651054500000|2022-04-27 10:15:00|7449.1|7448.1|7448.1|7447.1|7450.6|7449.6|7444.6|7443.6|661
1651054800000|2022-04-27 10:20:00|7447.6|7446.6|7448.6|7447.6|7449.3|7448.3|7444.8|7443.8|558
1651055100000|2022-04-27 10:25:00|7448.3|7447.3|7446.3|7445.3|7449.1|7448.1|7444.6|7443.6|409
1651055400000|2022-04-27 10:30:00|7446.1|7445.1|7446.1|7445.1|7448.3|7447.3|7445.6|7444.6|430
1651055700000|2022-04-27 10:35:00|7445.8|7444.8|7448.1|7447.1|7451.3|7450.3|7445.3|7444.3|687
1651056000000|2022-04-27 10:40:00|7448.3|7447.3|7447.3|7446.3|7450.8|7449.8|7446.1|7445.1|548
1651056300000|2022-04-27 10:45:00|7447.1|7446.1|7454.3|7453.3|7455.6|7454.6|7441.3|7440.3|2955
1651056600000|2022-04-27 10:50:00|7454.1|7453.1|7458.1|7457.1|7458.3|7457.3|7452.6|7451.6|510
1651056900000|2022-04-27 10:55:00|7457.3|7456.3|7456.1|7455.1|7459.1|7458.1|7453.8|7452.8|721
1651057200000|2022-04-27 11:00:00|7457.1|7456.1|7448.1|7447.1|7457.6|7456.6|7447.8|7446.8|1044
1651057500000|2022-04-27 11:05:00|7448.3|7447.3|7441.6|7440.6|7450.1|7449.1|7441.6|7440.6|757
1651057800000|2022-04-27 11:10:00|7442.1|7441.1|7445.8|7444.8|7446.1|7445.1|7441.1|7440.1|225
1651058100000|2022-04-27 11:15:00|7446.1|7445.1|7441.8|7440.8|7446.8|7445.8|7441.6|7440.6|292
1651058400000|2022-04-27 11:20:00|7442.1|7441.1|7436.3|7435.3|7444.1|7443.1|7433.8|7432.8|882
1651058700000|2022-04-27 11:25:00|7437.1|7436.1|7430.8|7429.8|7437.8|7436.8|7430.8|7429.8|452
1651059000000|2022-04-27 11:30:00|7430.6|7429.6|7431.1|7430.1|7433.8|7432.8|7427.8|7426.8|394
1651059300000|2022-04-27 11:35:00|7430.3|7429.3|7429.3|7428.3|7433.1|7432.1|7428.8|7427.8|319
1651059600000|2022-04-27 11:40:00|7429.1|7428.1|7436.9|7435.9|7438.4|7437.4|7428.4|7427.4|290
1651059900000|2022-04-27 11:45:00|7437.1|7436.1|7440.6|7439.6|7442.4|7441.4|7436.9|7435.9|328
1651060200000|2022-04-27 11:50:00|7440.9|7439.9|7437.4|7436.4|7440.9|7439.9|7437.1|7436.1|333
1651060500000|2022-04-27 11:55:00|7437.1|7436.1|7437.6|7436.6|7439.6|7438.6|7434.6|7433.6|312
1651060800000|2022-04-27 12:00:00|7437.4|7436.4|7438.9|7437.9|7440.1|7439.1|7435.1|7434.1|525
1651061100000|2022-04-27 12:05:00|7439.1|7438.1|7445.4|7444.4|7445.4|7444.4|7437.1|7436.1|506
1651061400000|2022-04-27 12:10:00|7445.1|7444.1|7445.6|7444.6|7448.9|7447.9|7444.1|7443.1|445
1651061700000|2022-04-27 12:15:00|7445.9|7444.9|7438.4|7437.4|7447.9|7446.9|7437.6|7436.6|500
1651062000000|2022-04-27 12:20:00|7438.6|7437.6|7432.4|7431.4|7440.1|7439.1|7430.9|7429.9|453
1651062300000|2022-04-27 12:25:00|7432.1|7431.1|7437.4|7436.4|7437.6|7436.6|7431.4|7430.4|269
1651062600000|2022-04-27 12:30:00|7437.9|7436.9|7434.9|7433.9|7440.1|7439.1|7433.9|7432.9|367
1651062900000|2022-04-27 12:35:00|7434.6|7433.6|7435.4|7434.4|7435.9|7434.9|7430.9|7429.9|365
1651063200000|2022-04-27 12:40:00|7435.6|7434.6|7431.6|7430.6|7436.4|7435.4|7430.1|7429.1|334
1651063500000|2022-04-27 12:45:00|7431.9|7430.9|7427.9|7426.9|7433.9|7432.9|7427.4|7426.4|387
1651063800000|2022-04-27 12:50:00|7428.4|7427.4|7427.4|7426.4|7432.6|7431.6|7427.1|7426.1|315
1651064100000|2022-04-27 12:55:00|7427.9|7426.9|7428.4|7427.4|7431.4|7430.4|7427.4|7426.4|292
1651064400000|2022-04-27 13:00:00|7427.9|7426.9|7429.4|7428.4|7432.1|7431.1|7427.4|7426.4|454
1651064700000|2022-04-27 13:05:00|7429.6|7428.6|7422.9|7421.9|7430.1|7429.1|7420.6|7419.6|550
1651065000000|2022-04-27 13:10:00|7423.1|7422.1|7423.6|7422.6|7425.1|7424.1|7420.1|7419.1|330
1651065300000|2022-04-27 13:15:00|7423.9|7422.9|7427.6|7426.6|7427.6|7426.6|7422.9|7421.9|466
1651065600000|2022-04-27 13:20:00|7427.9|7426.9|7424.6|7423.6|7428.6|7427.6|7424.6|7423.6|312
1651065900000|2022-04-27 13:25:00|7424.9|7423.9|7418.4|7417.4|7428.9|7427.9|7418.4|7417.4|419
1651066200000|2022-04-27 13:30:00|7418.1|7417.1|7404.1|7403.1|7421.9|7420.9|7403.1|7402.1|2062
1651066500000|2022-04-27 13:35:00|7404.6|7403.6|7404.4|7403.4|7406.4|7405.4|7397.4|7396.4|1614
1651066800000|2022-04-27 13:40:00|7404.9|7403.9|7422.4|7421.4|7423.6|7422.6|7401.1|7400.1|1102
1651067100000|2022-04-27 13:45:00|7422.9|7421.9|7437.9|7436.9|7437.9|7436.9|7421.6|7420.6|989
1651067400000|2022-04-27 13:50:00|7438.1|7437.1|7428.9|7427.9|7441.6|7440.6|7426.4|7425.4|841
1651067700000|2022-04-27 13:55:00|7428.6|7427.6|7431.4|7430.4|7432.4|7431.4|7427.9|7426.9|614
1651068000000|2022-04-27 14:00:00|7431.6|7430.6|7421.6|7420.6|7436.9|7435.9|7417.9|7416.9|973
1651068300000|2022-04-27 14:05:00|7421.9|7420.9|7425.9|7424.9|7430.6|7429.6|7419.6|7418.6|753
1651068600000|2022-04-27 14:10:00|7425|7424|7413.2|7412.2|7426.5|7425.5|7413|7412|790
1651068900000|2022-04-27 14:15:00|7413.5|7412.5|7403|7402|7414.2|7413.2|7401.2|7400.2|1124
1651069200000|2022-04-27 14:20:00|7402.5|7401.5|7398.7|7397.7|7405|7404|7396.5|7395.5|1269
1651069500000|2022-04-27 14:25:00|7399|7398|7396|7395|7406.2|7405.2|7395.7|7394.7|787
1651069800000|2022-04-27 14:30:00|7395.7|7394.7|7399.2|7398.2|7400|7399|7391.2|7390.2|948
1651070100000|2022-04-27 14:35:00|7399|7398|7414.2|7413.2|7415|7414|7395.7|7394.7|1031
1651070400000|2022-04-27 14:40:00|7414.5|7413.5|7419.7|7418.7|7423.5|7422.5|7414.2|7413.2|1107
1651070700000|2022-04-27 14:45:00|7419.5|7418.5|7429.5|7428.5|7430|7429|7416|7415|813
1651071000000|2022-04-27 14:50:00|7429|7428|7427.2|7426.2|7432.7|7431.7|7427|7426|678
1651071300000|2022-04-27 14:55:00|7427|7426|7427|7426|7432.5|7431.5|7426|7425|686
1651071600000|2022-04-27 15:00:00|7426.7|7425.7|7429|7428|7437.5|7436.5|7425.7|7424.7|1235
1651071900000|2022-04-27 15:05:00|7429.2|7428.2|7427.5|7426.5|7430.7|7429.7|7423|7422|642
1651072200000|2022-04-27 15:10:00|7427.7|7426.7|7423.5|7422.5|7431.7|7430.7|7422|7421|890
1651072500000|2022-04-27 15:15:00|7424.2|7423.2|7433.2|7432.2|7434|7433|7424|7423|775
1651072800000|2022-04-27 15:20:00|7433.5|7432.5|7424.7|7423.7|7434|7433|7424|7423|1198
1651073100000|2022-04-27 15:25:00|7425.2|7424.2|7442|7440|7442|7440|7424|7423|3382
1651073400000|2022-04-27 15:30:00|7443.2|7441.2|7418|7416|7443.2|7441.2|7414.5|7412.5|9720
1651073700000|2022-04-27 15:35:00|7418.7|7416.7|7417.2|7415.2|7424.7|7422.7|7414|7412|2761
1651074000000|2022-04-27 15:40:00|7417.5|7415.5|7422.2|7420.2|7425.2|7423.2|7415.7|7413.7|768
1651074300000|2022-04-27 15:45:00|7422.5|7420.5|7418.5|7416.5|7422.7|7420.7|7417.2|7415.2|208
1651074600000|2022-04-27 15:50:00|7418.2|7416.2|7409.5|7407.5|7419.5|7417.5|7408.5|7406.5|377
1651074900000|2022-04-27 15:55:00|7409.2|7407.2|7416.2|7414.2|7417.2|7415.2|7408.2|7406.2|238
1651075200000|2022-04-27 16:00:00|7416.5|7414.5|7417.7|7415.7|7419|7417|7409.2|7407.2|349
1651075500000|2022-04-27 16:05:00|7417.5|7415.5|7426.7|7424.7|7427.2|7425.2|7417.2|7415.2|279
1651075800000|2022-04-27 16:10:00|7427|7425|7422.7|7420.7|7427.5|7425.5|7422|7420|171
1651076100000|2022-04-27 16:15:00|7422.5|7420.5|7422.2|7420.2|7427.7|7425.7|7418.7|7416.7|190
1651076400000|2022-04-27 16:20:00|7423|7421|7434|7432|7437|7435|7421.7|7419.7|305
1651076700000|2022-04-27 16:25:00|7433.7|7431.7|7439|7437|7439|7437|7432.2|7430.2|283
1651077000000|2022-04-27 16:30:00|7439.5|7437.5|7434.7|7432.7|7441|7439|7432.7|7430.7|257
1651077300000|2022-04-27 16:35:00|7435|7433|7434.7|7432.7|7435.5|7433.5|7428.2|7426.2|182
1651077600000|2022-04-27 16:40:00|7435|7433|7437.7|7435.7|7442.5|7440.5|7432.2|7430.2|147
1651077900000|2022-04-27 16:45:00|7437.2|7435.2|7432.7|7430.7|7439|7437|7432.2|7430.2|163
1651078200000|2022-04-27 16:50:00|7433.2|7431.2|7435.5|7433.5|7435.5|7433.5|7431.5|7429.5|143
1651078500000|2022-04-27 16:55:00|7435.2|7433.2|7436.2|7434.2|7436.7|7434.7|7432.2|7430.2|104
1651078800000|2022-04-27 17:00:00|7436.5|7434.5|7435.5|7433.5|7437.7|7435.7|7422.7|7420.7|306
1651079100000|2022-04-27 17:05:00|7435.7|7433.7|7426.2|7424.2|7438.7|7436.7|7424.7|7422.7|190
1651079400000|2022-04-27 17:10:00|7427|7425|7426.2|7424.2|7430.2|7428.2|7420.7|7418.7|169
1651079700000|2022-04-27 17:15:00|7426.7|7424.7|7425|7423|7428.2|7426.2|7421.2|7419.2|138
1651080000000|2022-04-27 17:20:00|7424.7|7422.7|7428.5|7426.5|7431.7|7429.7|7424.2|7422.2|253
1651080300000|2022-04-27 17:25:00|7429|7427|7435.2|7433.2|7437.2|7435.2|7421.2|7419.2|192
1651080600000|2022-04-27 17:30:00|7435.7|7433.7|7437.5|7435.5|7438.7|7436.7|7432.7|7430.7|92
1651080900000|2022-04-27 17:35:00|7438.7|7436.7|7433.2|7431.2|7441.2|7439.2|7429.2|7427.2|132
1651081200000|2022-04-27 17:40:00|7433|7431|7432.2|7430.2|7434.2|7432.2|7428.7|7426.7|70
1651081500000|2022-04-27 17:45:00|7432.5|7430.5|7438.7|7436.7|7441.2|7439.2|7430.2|7428.2|110
1651081800000|2022-04-27 17:50:00|7438.2|7436.2|7442.7|7440.7|7444.2|7442.2|7437.7|7435.7|166
1651082100000|2022-04-27 17:55:00|7442.5|7440.5|7442.7|7440.7|7443.2|7441.2|7437.7|7435.7|118
1651082400000|2022-04-27 18:00:00|7442.2|7440.2|7437.5|7435.5|7442.5|7440.5|7436.7|7434.7|72
1651082700000|2022-04-27 18:05:00|7437.7|7435.7|7436.5|7434.5|7441.5|7439.5|7436.2|7434.2|98
1651083000000|2022-04-27 18:10:00|7436.7|7434.7|7438.7|7436.7|7441|7439|7433.7|7431.7|75
1651083300000|2022-04-27 18:15:00|7439|7437|7433.2|7431.2|7439.2|7437.2|7430.2|7428.2|68
1651083600000|2022-04-27 18:20:00|7433.7|7431.7|7434.2|7432.2|7439.2|7437.2|7433.2|7431.2|67
1651083900000|2022-04-27 18:25:00|7434|7432|7431.7|7429.7|7434.7|7432.7|7429.5|7427.5|85
1651084200000|2022-04-27 18:30:00|7431.2|7429.2|7435.2|7433.2|7436.7|7434.7|7429.2|7427.2|128
1651084500000|2022-04-27 18:35:00|7435.7|7433.7|7433.2|7431.2|7437.2|7435.2|7422.7|7420.7|198
1651084800000|2022-04-27 18:40:00|7433.7|7431.7|7438.2|7436.2|7441|7439|7433.2|7431.2|95
1651085100000|2022-04-27 18:45:00|7438.7|7436.7|7436.2|7434.2|7441.5|7439.5|7431.7|7429.7|171
1651085400000|2022-04-27 18:50:00|7436.5|7434.5|7425.7|7423.7|7437.2|7435.2|7424.2|7422.2|168
1651085700000|2022-04-27 18:55:00|7425.5|7423.5|7420.2|7418.2|7425.5|7423.5|7415|7413|284
1651086000000|2022-04-27 19:00:00|7419.2|7417.2|7416.7|7414.7|7422.2|7420.2|7412.2|7410.2|165
1651086300000|2022-04-27 19:05:00|7417.2|7415.2|7415.2|7413.2|7419.5|7417.5|7410.2|7408.2|131
1651086600000|2022-04-27 19:10:00|7414.7|7412.7|7418|7416|7420.2|7418.2|7410|7408|75
1651086900000|2022-04-27 19:15:00|7418.2|7416.2|7416.2|7414.2|7422.7|7420.7|7412.2|7410.2|154
1651087200000|2022-04-27 19:20:00|7415.7|7413.7|7414|7412|7417.7|7415.7|7409.2|7407.2|261
1651087500000|2022-04-27 19:25:00|7414.2|7412.2|7417.7|7415.7|7420.7|7418.7|7414|7412|125
1651087800000|2022-04-27 19:30:00|7417.2|7415.2|7420|7418|7423.2|7421.2|7415.2|7413.2|210
1651088100000|2022-04-27 19:35:00|7420.2|7418.2|7416.7|7414.7|7423.2|7421.2|7412.7|7410.7|146
1651088400000|2022-04-27 19:40:00|7417|7415|7422.2|7420.2|7425.5|7423.5|7414.2|7412.2|177
1651088700000|2022-04-27 19:45:00|7422.7|7420.7|7417.2|7415.2|7427.7|7425.7|7416|7414|161
1651089000000|2022-04-27 19:50:00|7416.5|7414.5|7419.5|7417.5|7424.2|7422.2|7410.7|7408.7|878
1651089300000|2022-04-27 19:55:00|7420.2|7418.2|7428.9|7424.9|7429.7|7427.7|7420.2|7418.2|1259
1651089600000|2022-04-27 20:00:00|7429.3|7425.3|7427.4|7423.4|7433.9|7429.9|7422.4|7418.4|0
1651089900000|2022-04-27 20:05:00|7427.8|7423.8|7442|7438|7452.7|7448.7|7426|7422|0
1651090200000|2022-04-27 20:10:00|7441.7|7437.7|7440.1|7436.1|7449.4|7445.4|7437.8|7433.8|0
1651090500000|2022-04-27 20:15:00|7439.9|7435.9|7447.5|7443.5|7452.2|7448.2|7439.7|7435.7|0
1651090800000|2022-04-27 20:20:00|7447.7|7443.7|7450.3|7446.3|7452.3|7448.3|7444.9|7440.9|0
1651091100000|2022-04-27 20:25:00|7450.1|7446.1|7450.6|7446.6|7454|7450|7447.4|7443.4|0
1651091400000|2022-04-27 20:30:00|7450.4|7446.4|7453.9|7449.9|7456.5|7452.5|7449.3|7445.3|0
1651091700000|2022-04-27 20:35:00|7453.7|7449.7|7460.1|7456.1|7460.1|7456.1|7452.7|7448.7|0
1651092000000|2022-04-27 20:40:00|7460.3|7456.3|7463.1|7459.1|7463.1|7459.1|7457.6|7453.6|0
1651092300000|2022-04-27 20:45:00|7463.7|7459.7|7474|7470|7477.1|7473.1|7460.9|7456.9|0
1651092600000|2022-04-27 20:50:00|7473.8|7469.8|7468.1|7464.1|7478.5|7474.5|7466.9|7462.9|0
1651092900000|2022-04-27 20:55:00|7467.9|7463.9|7472|7468|7475.5|7471.5|7467.9|7463.9|0
1651093200000|2022-04-27 21:00:00|7471.1|7467.1|7467.5|7463.5|7471.7|7467.7|7467.3|7463.3|0
1651093500000|2022-04-27 21:05:00|7467.3|7463.3|7466.5|7462.5|7467.3|7463.3|7465.9|7461.9|0
1651093800000|2022-04-27 21:10:00|7466.4|7462.4|7463.3|7459.3|7466.9|7462.9|7462.9|7458.9|0
1651094100000|2022-04-27 21:15:00|7463.2|7459.2|7462.3|7458.3|7463.2|7459.2|7462.1|7458.1|0
1651094400000|2022-04-27 21:20:00|7462.4|7458.4|7463.1|7459.1|7463.2|7459.2|7462.2|7458.2|0
1651094700000|2022-04-27 21:25:00|7462.9|7458.9|7462.5|7458.5|7463.2|7459.2|7462.4|7458.4|0
1651095000000|2022-04-27 21:30:00|7462.2|7458.2|7463.1|7459.1|7463.3|7459.3|7461.9|7457.9|0
1651095300000|2022-04-27 21:35:00|7463|7459|7463.8|7459.8|7464.7|7460.7|7463|7459|0
1651095600000|2022-04-27 21:40:00|7463.9|7459.9|7463.9|7459.9|7464.1|7460.1|7462.5|7458.5|0
1651095900000|2022-04-27 21:45:00|7463.4|7459.4|7463|7459|7464.9|7460.9|7463|7459|0
1651096200000|2022-04-27 21:50:00|7463.7|7459.7|7464.5|7460.5|7464.7|7460.7|7461.6|7457.6|0
1651096500000|2022-04-27 21:55:00|7464.4|7460.4|7464.6|7460.6|7464.6|7460.6|7463.8|7459.8|0
1651096800000|2022-04-27 22:00:00|7468.9|7464.9|7462.2|7458.2|7470.6|7466.6|7458.6|7454.6|0
1651097100000|2022-04-27 22:05:00|7462.1|7458.1|7462.2|7458.2|7464.5|7460.5|7461.7|7457.7|0
1651097400000|2022-04-27 22:10:00|7462|7458|7458.9|7454.9|7462.2|7458.2|7456|7452|0
1651097700000|2022-04-27 22:15:00|7459.6|7455.6|7458|7454|7463.3|7459.3|7457.5|7453.5|0
1651098000000|2022-04-27 22:20:00|7458.2|7454.2|7463.1|7459.1|7463.6|7459.6|7458.2|7454.2|0
1651098300000|2022-04-27 22:25:00|7463.3|7459.3|7460.9|7456.9|7463.7|7459.7|7460.4|7456.4|0
1651098600000|2022-04-27 22:30:00|7461.3|7457.3|7462.4|7458.4|7463.8|7459.8|7459.5|7455.5|0
1651098900000|2022-04-27 22:35:00|7462.6|7458.6|7463.7|7459.7|7464|7460|7461.6|7457.6|0
1651099200000|2022-04-27 22:40:00|7463.3|7459.3|7461.9|7457.9|7463.7|7459.7|7461.9|7457.9|0
1651099500000|2022-04-27 22:45:00|7462|7458|7463.4|7459.4|7465.8|7461.8|7462|7458|0
1651099800000|2022-04-27 22:50:00|7463.2|7459.2|7464.6|7460.6|7465.5|7461.5|7462.7|7458.7|0
1651100100000|2022-04-27 22:55:00|7464.8|7460.8|7463|7459|7465.2|7461.2|7461.3|7457.3|0
1651100400000|2022-04-27 23:00:00|7463.4|7459.4|7458.9|7454.9|7464.1|7460.1|7458.8|7454.8|0
1651100700000|2022-04-27 23:05:00|7459.1|7455.1|7460.6|7456.6|7460.9|7456.9|7458.4|7454.4|0
1651101000000|2022-04-27 23:10:00|7460.2|7456.2|7461.6|7457.6|7462.3|7458.3|7460.2|7456.2|0
1651101300000|2022-04-27 23:15:00|7461.4|7457.4|7461.9|7457.9|7462.2|7458.2|7460.2|7456.2|0
1651101600000|2022-04-27 23:20:00|7461.5|7457.5|7463.4|7459.4|7464.1|7460.1|7461.5|7457.5|0
1651101900000|2022-04-27 23:25:00|7463.6|7459.6|7465.8|7461.8|7467.1|7463.1|7463.2|7459.2|0
1651102200000|2022-04-27 23:30:00|7466|7462|7469.5|7465.5|7469.5|7465.5|7464.2|7460.2|0
1651102500000|2022-04-27 23:35:00|7469.6|7465.6|7467.1|7463.1|7470.3|7466.3|7466.7|7462.7|0
1651102800000|2022-04-27 23:40:00|7466.9|7462.9|7461.6|7457.6|7466.9|7462.9|7461.6|7457.6|0
1651103100000|2022-04-27 23:45:00|7461.9|7457.9|7463|7459|7464.4|7460.4|7461.9|7457.9|0
1651103400000|2022-04-27 23:50:00|7463.3|7459.3|7461|7457|7464.2|7460.2|7460.3|7456.3|0
1651103700000|2022-04-27 23:55:00|7461.2|7457.2|7463.1|7459.1|7463.5|7459.5|7461.2|7457.2|0
1651104000000|2022-04-28 00:00:00|7462.8|7458.8|7444.2|7441.2|7462.8|7458.8|7444|7441|32
1651104300000|2022-04-28 00:05:00|7444|7441|7444|7441|7444.2|7441.2|7442|7439|22
1651104600000|2022-04-28 00:10:00|7443.5|7440.5|7444.5|7441.5|7445.2|7442.2|7443|7440|19
1651104900000|2022-04-28 00:15:00|7445|7442|7442.5|7439.5|7446.2|7443.2|7440.2|7437.2|123
1651105200000|2022-04-28 00:20:00|7442.2|7439.2|7436.5|7433.5|7442.2|7439.2|7435.2|7432.2|69
1651105500000|2022-04-28 00:25:00|7436|7433|7437.7|7434.7|7440.2|7437.2|7436|7433|30
1651105800000|2022-04-28 00:30:00|7437.5|7434.5|7441|7438|7441.7|7438.7|7434.2|7431.2|34
1651106100000|2022-04-28 00:35:00|7440.7|7437.7|7443.2|7440.2|7444.5|7441.5|7440.7|7437.7|16
1651106400000|2022-04-28 00:40:00|7443.5|7440.5|7447|7444|7448.2|7445.2|7443.2|7440.2|15
1651106700000|2022-04-28 00:45:00|7446.7|7443.7|7447|7444|7450.2|7447.2|7446|7443|32
1651107000000|2022-04-28 00:50:00|7447.2|7444.2|7451|7448|7451|7448|7445.5|7442.5|38
1651107300000|2022-04-28 00:55:00|7451.2|7448.2|7450.5|7447.5|7452.7|7449.7|7449.5|7446.5|35
1651107600000|2022-04-28 01:00:00|7450.2|7447.2|7451.5|7448.5|7451.5|7448.5|7446.5|7443.5|35
1651107900000|2022-04-28 01:05:00|7451.2|7448.2|7448.7|7445.7|7452|7449|7448.5|7445.5|56
1651108200000|2022-04-28 01:10:00|7448.5|7445.5|7448.2|7445.2|7449|7446|7447.5|7444.5|30
1651108500000|2022-04-28 01:15:00|7447.5|7444.5|7450|7447|7450.2|7447.2|7447.2|7444.2|52
1651108800000|2022-04-28 01:20:00|7449.7|7446.7|7443|7440|7451.2|7448.2|7441.2|7438.2|42
1651109100000|2022-04-28 01:25:00|7442.7|7439.7|7443|7440|7444.7|7441.7|7442|7439|13
1651109400000|2022-04-28 01:30:00|7442.7|7439.7|7436.7|7433.7|7443.2|7440.2|7436|7433|22
1651109700000|2022-04-28 01:35:00|7437.2|7434.2|7443|7440|7443.2|7440.2|7435.5|7432.5|26
1651110000000|2022-04-28 01:40:00|7443.2|7440.2|7443.2|7440.2|7445.5|7442.5|7442.5|7439.5|25
1651110300000|2022-04-28 01:45:00|7443.5|7440.5|7442.7|7439.7|7444.5|7441.5|7441|7438|21
1651110600000|2022-04-28 01:50:00|7443|7440|7445.2|7442.2|7448.2|7445.2|7443|7440|10
1651110900000|2022-04-28 01:55:00|7445.5|7442.5|7447.7|7444.7|7448.5|7445.5|7444.7|7441.7|10
1651111200000|2022-04-28 02:00:00|7448|7445|7448.2|7445.2|7449.7|7446.7|7446.2|7443.2|18
1651111500000|2022-04-28 02:05:00|7448|7445|7447|7444|7449.5|7446.5|7446.5|7443.5|22
1651111800000|2022-04-28 02:10:00|7447.5|7444.5|7450|7447|7450.2|7447.2|7447.5|7444.5|7
1651112100000|2022-04-28 02:15:00|7450.2|7447.2|7449.2|7446.2|7450.2|7447.2|7447.7|7444.7|11
1651112400000|2022-04-28 02:20:00|7449.5|7446.5|7447.5|7444.5|7449.5|7446.5|7446.7|7443.7|13
1651112700000|2022-04-28 02:25:00|7447.7|7444.7|7447.7|7444.7|7449.7|7446.7|7445.7|7442.7|20
1651113000000|2022-04-28 02:30:00|7448|7445|7449.5|7446.5|7450|7447|7447.2|7444.2|17
1651113300000|2022-04-28 02:35:00|7449.2|7446.2|7449.7|7446.7|7450.7|7447.7|7448.2|7445.2|8
1651113600000|2022-04-28 02:40:00|7450.5|7447.5|7454|7451|7454.2|7451.2|7450|7447|19
1651113900000|2022-04-28 02:45:00|7454.2|7451.2|7453.2|7450.2|7455.7|7452.7|7452.5|7449.5|19
1651114200000|2022-04-28 02:50:00|7453.5|7450.5|7452|7449|7454|7451|7451.5|7448.5|7
1651114500000|2022-04-28 02:55:00|7453|7450|7449.5|7446.5|7453|7450|7448.5|7445.5|22
1651114800000|2022-04-28 03:00:00|7449.7|7446.7|7448.2|7445.2|7450.2|7447.2|7447.7|7444.7|3
1651115100000|2022-04-28 03:05:00|7448.7|7445.7|7450.2|7447.2|7450.5|7447.5|7448|7445|13
1651115400000|2022-04-28 03:10:00|7450.5|7447.5|7453.5|7450.5|7454.5|7451.5|7450.5|7447.5|13
1651115700000|2022-04-28 03:15:00|7454.2|7451.2|7448|7445|7455.5|7452.5|7446.2|7443.2|47
1651116000000|2022-04-28 03:20:00|7446.5|7443.5|7449.5|7446.5|7451.5|7448.5|7445.5|7442.5|56
1651116300000|2022-04-28 03:25:00|7449.7|7446.7|7449.7|7446.7|7452|7449|7448.7|7445.7|19
1651116600000|2022-04-28 03:30:00|7449.5|7446.5|7450.7|7447.7|7451.2|7448.2|7447.5|7444.5|26
1651116900000|2022-04-28 03:35:00|7450.5|7447.5|7447.5|7444.5|7451|7448|7447.2|7444.2|26
1651117200000|2022-04-28 03:40:00|7447.2|7444.2|7447.7|7444.7|7449.2|7446.2|7445.7|7442.7|24
1651117500000|2022-04-28 03:45:00|7448.2|7445.2|7448.7|7445.7|7449.7|7446.7|7447.7|7444.7|25
1651117800000|2022-04-28 03:50:00|7449|7446|7448|7445|7449.7|7446.7|7447.5|7444.5|28
1651118100000|2022-04-28 03:55:00|7448.2|7445.2|7450.2|7447.2|7450.2|7447.2|7447.5|7444.5|14
1651118400000|2022-04-28 04:00:00|7450.5|7447.5|7449.2|7446.2|7451|7448|7448.7|7445.7|34
1651118700000|2022-04-28 04:05:00|7449.5|7446.5|7449|7446|7450|7447|7447.5|7444.5|49
1651119000000|2022-04-28 04:10:00|7448.5|7445.5|7449.5|7446.5|7451.5|7448.5|7448.5|7445.5|39
1651119300000|2022-04-28 04:15:00|7449.2|7446.2|7446.7|7443.7|7449.5|7446.5|7446.2|7443.2|28
1651119600000|2022-04-28 04:20:00|7446.2|7443.2|7448|7445|7449|7446|7446.2|7443.2|18
1651119900000|2022-04-28 04:25:00|7447.7|7444.7|7448.5|7445.5|7448.7|7445.7|7446.7|7443.7|16
1651120200000|2022-04-28 04:30:00|7448.7|7445.7|7450|7447|7450.7|7447.7|7447|7444|17
1651120500000|2022-04-28 04:35:00|7450.2|7447.2|7450.2|7447.2|7450.5|7447.5|7448.7|7445.7|12
1651120800000|2022-04-28 04:40:00|7450|7447|7455.2|7452.2|7455.7|7452.7|7449.2|7446.2|17
1651121100000|2022-04-28 04:45:00|7455.5|7452.5|7455.7|7452.7|7456.2|7453.2|7454.2|7451.2|5
1651121400000|2022-04-28 04:50:00|7455.5|7452.5|7453|7450|7456|7453|7451.7|7448.7|17
1651121700000|2022-04-28 04:55:00|7452.7|7449.7|7454|7451|7454.5|7451.5|7452.2|7449.2|31
1651122000000|2022-04-28 05:00:00|7453.7|7450.7|7452.5|7449.5|7454|7451|7449.5|7446.5|59
1651122300000|2022-04-28 05:05:00|7452.2|7449.2|7451.7|7448.7|7452.5|7449.5|7450.5|7447.5|20
1651122600000|2022-04-28 05:10:00|7451.5|7448.5|7451.5|7448.5|7452|7449|7449.7|7446.7|41
1651122900000|2022-04-28 05:15:00|7452|7449|7451.5|7448.5|7452|7449|7449.2|7446.2|15
1651123200000|2022-04-28 05:20:00|7451.2|7448.2|7449.2|7446.2|7452.5|7449.5|7449.2|7446.2|23
1651123500000|2022-04-28 05:25:00|7449|7446|7454|7451|7455|7452|7448.7|7445.7|20
1651123800000|2022-04-28 05:30:00|7454.5|7451.5|7454.2|7451.2|7454.7|7451.7|7451.7|7448.7|38
1651124100000|2022-04-28 05:35:00|7454.5|7451.5|7455.2|7452.2|7458.5|7455.5|7454|7451|74
1651124400000|2022-04-28 05:40:00|7455.7|7452.7|7455|7452|7456.7|7453.7|7452.7|7449.7|83
1651124700000|2022-04-28 05:45:00|7455.2|7452.2|7463.2|7460.2|7464.5|7461.5|7455|7452|141
1651125000000|2022-04-28 05:50:00|7463|7460|7464|7461|7465.5|7462.5|7461.7|7458.7|62
1651125300000|2022-04-28 05:55:00|7464.2|7461.2|7463.5|7460.5|7465.5|7462.5|7461|7458|79
1651125600000|2022-04-28 06:00:00|7464|7461|7467.5|7465.5|7470|7468|7456.7|7454.7|267
1651125900000|2022-04-28 06:05:00|7467.2|7465.2|7468.2|7466.2|7470.2|7468.2|7463.5|7461.5|132
1651126200000|2022-04-28 06:10:00|7468.7|7466.7|7472.7|7470.7|7473.7|7471.7|7465.5|7463.5|206
1651126500000|2022-04-28 06:15:00|7473|7471|7480.2|7478.2|7480.2|7478.2|7473|7471|170
1651126800000|2022-04-28 06:20:00|7480.5|7478.5|7482.7|7480.7|7485.2|7483.2|7478.2|7476.2|179
1651127100000|2022-04-28 06:25:00|7482.2|7480.2|7484.2|7482.2|7486.5|7484.5|7481.7|7479.7|197
1651127400000|2022-04-28 06:30:00|7484|7482|7486|7484|7486.2|7484.2|7482|7480|125
1651127700000|2022-04-28 06:35:00|7485.7|7483.7|7483.7|7481.7|7486|7484|7482.2|7480.2|163
1651128000000|2022-04-28 06:40:00|7484|7482|7485.7|7483.7|7487|7485|7480.5|7478.5|97
1651128300000|2022-04-28 06:45:00|7485.5|7483.5|7485.2|7483.2|7487.2|7485.2|7484|7482|129
1651128600000|2022-04-28 06:50:00|7485.5|7483.5|7485.5|7483.5|7491.7|7489.7|7485|7483|289
1651128900000|2022-04-28 06:55:00|7486.7|7484.7|7479.7|7477.7|7488.2|7486.2|7479.7|7477.7|745
1651129200000|2022-04-28 07:00:00|7479.2|7478.2|7464.5|7463.5|7481.2|7480.2|7462.7|7461.7|2849
1651129500000|2022-04-28 07:05:00|7464.2|7463.2|7460.7|7459.7|7466|7465|7457.5|7456.5|1248
1651129800000|2022-04-28 07:10:00|7461|7460|7465.2|7464.2|7471.5|7470.5|7453.7|7452.7|1129
1651130100000|2022-04-28 07:15:00|7466.2|7465.2|7471|7470|7471.7|7470.7|7460.2|7459.2|856
1651130400000|2022-04-28 07:20:00|7470.7|7469.7|7463.7|7462.7|7475.2|7474.2|7463.2|7462.2|886
1651130700000|2022-04-28 07:25:00|7463.5|7462.5|7472.2|7471.2|7472.7|7471.7|7461.7|7460.7|417
1651131000000|2022-04-28 07:30:00|7472.5|7471.5|7475.2|7474.2|7479|7478|7471.5|7470.5|424
1651131300000|2022-04-28 07:35:00|7475.5|7474.5|7485.5|7484.5|7486|7485|7475.2|7474.2|419
1651131600000|2022-04-28 07:40:00|7486|7485|7489.7|7488.7|7491.2|7490.2|7483.2|7482.2|607
1651131900000|2022-04-28 07:45:00|7489.5|7488.5|7485.2|7484.2|7490|7489|7483.7|7482.7|509
1651132200000|2022-04-28 07:50:00|7485|7484|7487.7|7486.7|7489|7488|7484|7483|446
1651132500000|2022-04-28 07:55:00|7487.5|7486.5|7483.7|7482.7|7487.5|7486.5|7481|7480|593
1651132800000|2022-04-28 08:00:00|7484|7483|7482.5|7481.5|7490|7489|7481.5|7480.5|436
1651133100000|2022-04-28 08:05:00|7482.7|7481.7|7485|7484|7485.7|7484.7|7479.2|7478.2|573
1651133400000|2022-04-28 08:10:00|7484.7|7483.7|7488.5|7487.5|7488.7|7487.7|7482.5|7481.5|563
1651133700000|2022-04-28 08:15:00|7488.2|7487.2|7488.5|7487.5|7491.2|7490.2|7487|7486|406
1651134000000|2022-04-28 08:20:00|7489|7488|7488.7|7487.7|7492|7491|7487.5|7486.5|275
1651134300000|2022-04-28 08:25:00|7488.5|7487.5|7489.7|7488.7|7490|7489|7485.7|7484.7|263
1651134600000|2022-04-28 08:30:00|7489.5|7488.5|7489.7|7488.7|7492.5|7491.5|7488|7487|183
1651134900000|2022-04-28 08:35:00|7489.5|7488.5|7491.5|7490.5|7492|7491|7488.5|7487.5|152
1651135200000|2022-04-28 08:40:00|7491.2|7490.2|7488.7|7487.7|7495|7494|7488.5|7487.5|333
1651135500000|2022-04-28 08:45:00|7489|7488|7484|7483|7491.2|7490.2|7483.2|7482.2|309
1651135800000|2022-04-28 08:50:00|7483.7|7482.7|7485|7484|7485|7484|7481|7480|260
1651136100000|2022-04-28 08:55:00|7484.7|7483.7|7490|7489|7490|7489|7483.7|7482.7|246
1651136400000|2022-04-28 09:00:00|7490.2|7489.2|7490.7|7489.7|7491.7|7490.7|7486.2|7485.2|348
1651136700000|2022-04-28 09:05:00|7491|7490|7496.2|7495.2|7496.5|7495.5|7490.7|7489.7|403
1651137000000|2022-04-28 09:10:00|7496.5|7495.5|7494.7|7493.7|7497.5|7496.5|7493.5|7492.5|407
1651137300000|2022-04-28 09:15:00|7494.5|7493.5|7494.2|7493.2|7495|7494|7490.2|7489.2|355
1651137600000|2022-04-28 09:20:00|7494|7493|7494.7|7493.7|7495|7494|7489.7|7488.7|275
1651137900000|2022-04-28 09:25:00|7495|7494|7491.5|7490.5|7495|7494|7489.5|7488.5|329
1651138200000|2022-04-28 09:30:00|7492.2|7491.2|7497.7|7496.7|7499.2|7498.2|7492|7491|404
1651138500000|2022-04-28 09:35:00|7498|7497|7495.7|7494.7|7500.2|7499.2|7495.5|7494.5|356
1651138800000|2022-04-28 09:40:00|7496|7495|7495|7494|7501|7500|7490.5|7489.5|679
1651139100000|2022-04-28 09:45:00|7495.2|7494.2|7498|7497|7499|7498|7491.7|7490.7|403
1651139400000|2022-04-28 09:50:00|7498.5|7497.5|7491|7490|7498.5|7497.5|7489|7488|393
1651139700000|2022-04-28 09:55:00|7490.7|7489.7|7493.5|7492.5|7494|7493|7489.2|7488.2|466
1651140000000|2022-04-28 10:00:00|7493|7492|7497|7496|7498.2|7497.2|7492|7491|301
1651140300000|2022-04-28 10:05:00|7497.5|7496.5|7495.5|7494.5|7498.5|7497.5|7494.5|7493.5|292
1651140600000|2022-04-28 10:10:00|7495.7|7494.7|7496.2|7495.2|7498.7|7497.7|7494|7493|263
1651140900000|2022-04-28 10:15:00|7496.5|7495.5|7491.2|7490.2|7498.5|7497.5|7490.5|7489.5|721
1651141200000|2022-04-28 10:20:00|7491|7490|7490.5|7489.5|7496.2|7495.2|7489.7|7488.7|475
1651141500000|2022-04-28 10:25:00|7490.2|7489.2|7490.2|7489.2|7494.7|7493.7|7488.7|7487.7|320
1651141800000|2022-04-28 10:30:00|7489.5|7488.5|7494.2|7493.2|7494.2|7493.2|7487|7486|373
1651142100000|2022-04-28 10:35:00|7494.5|7493.5|7495|7494|7496.2|7495.2|7492.5|7491.5|228
1651142400000|2022-04-28 10:40:00|7494.7|7493.7|7498.7|7497.7|7499.2|7498.2|7493.2|7492.2|175
1651142700000|2022-04-28 10:45:00|7497.7|7496.7|7492.5|7491.5|7499.7|7498.7|7491|7490|387
1651143000000|2022-04-28 10:50:00|7492.7|7491.7|7491.5|7490.5|7495|7494|7490.5|7489.5|194
1651143300000|2022-04-28 10:55:00|7491.2|7490.2|7498|7497|7499.5|7498.5|7490.7|7489.7|435
1651143600000|2022-04-28 11:00:00|7498.2|7497.2|7501.2|7500.2|7503.5|7502.5|7497|7496|598
1651143900000|2022-04-28 11:05:00|7501.5|7500.5|7504|7503|7505.2|7504.2|7500.5|7499.5|638
1651144200000|2022-04-28 11:10:00|7503.5|7502.5|7501|7500|7505.7|7504.7|7501|7500|278
1651144500000|2022-04-28 11:15:00|7500.7|7499.7|7498.5|7497.5|7502.2|7501.2|7498.5|7497.5|292
1651144800000|2022-04-28 11:20:00|7498.7|7497.7|7502|7501|7503|7502|7497.5|7496.5|359
1651145100000|2022-04-28 11:25:00|7502.2|7501.2|7501.7|7500.7|7507|7506|7501.5|7500.5|361
1651145400000|2022-04-28 11:30:00|7501.5|7500.5|7502.7|7501.7|7507|7506|7501.2|7500.2|268
1651145700000|2022-04-28 11:35:00|7502.5|7501.5|7505.7|7504.7|7507|7506|7502.5|7501.5|199
1651146000000|2022-04-28 11:40:00|7505.5|7504.5|7507.2|7506.2|7507.5|7506.5|7504.5|7503.5|199
1651146300000|2022-04-28 11:45:00|7507.5|7506.5|7506.2|7505.2|7509.5|7508.5|7505.5|7504.5|399
1651146600000|2022-04-28 11:50:00|7506.5|7505.5|7505.2|7504.2|7508|7507|7504|7503|380
1651146900000|2022-04-28 11:55:00|7505.5|7504.5|7502.5|7501.5|7507.5|7506.5|7500.7|7499.7|380
1651147200000|2022-04-28 12:00:00|7502.2|7501.2|7498.7|7497.7|7502.5|7501.5|7498|7497|503
1651147500000|2022-04-28 12:05:00|7498.5|7497.5|7495.7|7494.7|7500.2|7499.2|7495.5|7494.5|301
1651147800000|2022-04-28 12:10:00|7496|7495|7488.7|7487.7|7497|7496|7488.7|7487.7|433
1651148100000|2022-04-28 12:15:00|7488.5|7487.5|7491|7490|7491.2|7490.2|7486.5|7485.5|416
1651148400000|2022-04-28 12:20:00|7490.7|7489.7|7493|7492|7493.2|7492.2|7488|7487|507
1651148700000|2022-04-28 12:25:00|7492.5|7491.5|7487.7|7486.7|7494|7493|7487.7|7486.7|417
1651149000000|2022-04-28 12:30:00|7487.5|7486.5|7480.7|7479.7|7488|7487|7478.7|7477.7|601
1651149300000|2022-04-28 12:35:00|7481|7480|7488.7|7487.7|7490.2|7489.2|7478.2|7477.2|399
1651149600000|2022-04-28 12:40:00|7489|7488|7492|7491|7492.7|7491.7|7488.5|7487.5|401
1651149900000|2022-04-28 12:45:00|7492.2|7491.2|7493.7|7492.7|7497.2|7496.2|7491|7490|297
1651150200000|2022-04-28 12:50:00|7493.9|7492.9|7492.2|7491.2|7493.9|7492.9|7490.7|7489.7|370
1651150500000|2022-04-28 12:55:00|7492.4|7491.4|7493.7|7492.7|7494.2|7493.2|7489.9|7488.9|330
1651150800000|2022-04-28 13:00:00|7493.2|7492.2|7496.2|7495.2|7496.4|7495.4|7490.9|7489.9|542
1651151100000|2022-04-28 13:05:00|7495.9|7494.9|7497.7|7496.7|7499.7|7498.7|7494.7|7493.7|501
1651151400000|2022-04-28 13:10:00|7497.2|7496.2|7499.2|7498.2|7499.2|7498.2|7495.2|7494.2|452
1651151700000|2022-04-28 13:15:00|7498.9|7497.9|7507.9|7506.9|7511.2|7510.2|7498.9|7497.9|637
1651152000000|2022-04-28 13:20:00|7508.2|7507.2|7511.9|7510.9|7512.2|7511.2|7505.7|7504.7|358
1651152300000|2022-04-28 13:25:00|7511.7|7510.7|7514.4|7513.4|7515.4|7514.4|7510.2|7509.2|653
1651152600000|2022-04-28 13:30:00|7514.7|7513.7|7503.4|7502.4|7516.9|7515.9|7500.2|7499.2|1758
1651152900000|2022-04-28 13:35:00|7503.2|7502.2|7506.2|7505.2|7509.9|7508.9|7497.2|7496.2|1038
1651153200000|2022-04-28 13:40:00|7506.4|7505.4|7507.9|7506.9|7511.7|7510.7|7504.2|7503.2|1033
1651153500000|2022-04-28 13:45:00|7507.7|7506.7|7509.2|7508.2|7519.7|7518.7|7507.4|7506.4|1576
1651153800000|2022-04-28 13:50:00|7508.7|7507.7|7508.2|7507.2|7512.2|7511.2|7502.7|7501.7|1114
1651154100000|2022-04-28 13:55:00|7507.7|7506.7|7497.7|7496.7|7507.9|7506.9|7494.7|7493.7|642
1651154400000|2022-04-28 14:00:00|7497.2|7496.2|7487.7|7486.7|7497.7|7496.7|7486.2|7485.2|1056
1651154700000|2022-04-28 14:05:00|7487.4|7486.4|7490.7|7489.7|7492.4|7491.4|7484.2|7483.2|863
1651155000000|2022-04-28 14:10:00|7491.4|7490.4|7495.4|7494.4|7497.9|7496.9|7488.1|7487.1|762
1651155300000|2022-04-28 14:15:00|7495.6|7494.6|7503.4|7502.4|7505.1|7504.1|7494.6|7493.6|1176
1651155600000|2022-04-28 14:20:00|7503.1|7502.1|7494.1|7493.1|7504.4|7503.4|7493.6|7492.6|941
1651155900000|2022-04-28 14:25:00|7493.6|7492.6|7484.4|7483.4|7494.6|7493.6|7483.1|7482.1|948
1651156200000|2022-04-28 14:30:00|7483.6|7482.6|7477.4|7476.4|7485.4|7484.4|7475.1|7474.1|1050
1651156500000|2022-04-28 14:35:00|7477.1|7476.1|7476.6|7475.6|7480.4|7479.4|7475.4|7474.4|722
1651156800000|2022-04-28 14:40:00|7476.4|7475.4|7484.9|7483.9|7485.4|7484.4|7474.4|7473.4|695
1651157100000|2022-04-28 14:45:00|7484.6|7483.6|7487.4|7486.4|7489.4|7488.4|7482.9|7481.9|456
1651157400000|2022-04-28 14:50:00|7487.1|7486.1|7486.9|7485.9|7489.1|7488.1|7483.4|7482.4|564
1651157700000|2022-04-28 14:55:00|7486.4|7485.4|7493.1|7492.1|7493.4|7492.4|7486.4|7485.4|667
1651158000000|2022-04-28 15:00:00|7492.9|7491.9|7492.4|7491.4|7495.4|7494.4|7491.9|7490.9|866
1651158300000|2022-04-28 15:05:00|7491.9|7490.9|7496.9|7495.9|7498.9|7497.9|7490.9|7489.9|844
1651158600000|2022-04-28 15:10:00|7496.4|7495.4|7490.9|7489.9|7497.1|7496.1|7490.4|7489.4|589
1651158900000|2022-04-28 15:15:00|7492.4|7491.4|7492.6|7491.6|7493.6|7492.6|7487.9|7486.9|664
1651159200000|2022-04-28 15:20:00|7492.9|7491.9|7494.4|7493.4|7498.1|7497.1|7491.4|7490.4|809
1651159500000|2022-04-28 15:25:00|7494.1|7493.1|7495.9|7493.9|7499.4|7498.4|7491.4|7490.4|3318
1651159800000|2022-04-28 15:30:00|7495.4|7493.4|7511.4|7509.4|7511.9|7509.9|7487.9|7485.9|7480
1651160100000|2022-04-28 15:35:00|7511.9|7509.9|7499.4|7497.4|7513.1|7511.1|7498.9|7496.9|2039
1651160400000|2022-04-28 15:40:00|7499.6|7497.6|7497.4|7495.4|7501.6|7499.6|7496.4|7494.4|1030
1651160700000|2022-04-28 15:45:00|7497.6|7495.6|7501.1|7499.1|7501.1|7499.1|7493.4|7491.4|367
1651161000000|2022-04-28 15:50:00|7501.4|7499.4|7506.1|7504.1|7510.4|7508.4|7498.9|7496.9|437
1651161300000|2022-04-28 15:55:00|7505.9|7503.9|7506.4|7504.4|7508.1|7506.1|7501.4|7499.4|245
1651161600000|2022-04-28 16:00:00|7506.6|7504.6|7508.6|7506.6|7509.9|7507.9|7502.6|7500.6|269
1651161900000|2022-04-28 16:05:00|7508.4|7506.4|7505.9|7503.9|7509.1|7507.1|7500.9|7498.9|211
1651162200000|2022-04-28 16:10:00|7506.1|7504.1|7514.6|7512.6|7514.6|7512.6|7505.6|7503.6|301
1651162500000|2022-04-28 16:15:00|7514.9|7512.9|7517.1|7515.1|7518.6|7516.6|7512.1|7510.1|264
1651162800000|2022-04-28 16:20:00|7517.4|7515.4|7520.6|7518.6|7523.4|7521.4|7516.1|7514.1|465
1651163100000|2022-04-28 16:25:00|7520.9|7518.9|7520.9|7518.9|7522.1|7520.1|7517.9|7515.9|411
1651163400000|2022-04-28 16:30:00|7521.1|7519.1|7525.6|7523.6|7526.1|7524.1|7520.1|7518.1|368
1651163700000|2022-04-28 16:35:00|7525.9|7523.9|7527.1|7525.1|7530.6|7528.6|7525.4|7523.4|352
1651164000000|2022-04-28 16:40:00|7526.9|7524.9|7531.6|7529.6|7531.9|7529.9|7526.9|7524.9|259
1651164300000|2022-04-28 16:45:00|7531.9|7529.9|7533.9|7531.9|7538.4|7536.4|7531.9|7529.9|512
1651164600000|2022-04-28 16:50:00|7534.1|7532.1|7534.6|7532.6|7534.9|7532.9|7530.6|7528.6|179
1651164900000|2022-04-28 16:55:00|7534.4|7532.4|7533.6|7531.6|7535.9|7533.9|7531.1|7529.1|205
1651165200000|2022-04-28 17:00:00|7534.1|7532.1|7533.6|7531.6|7535.9|7533.9|7529.4|7527.4|186
1651165500000|2022-04-28 17:05:00|7533.9|7531.9|7534.6|7532.6|7535.1|7533.1|7529.6|7527.6|293
1651165800000|2022-04-28 17:10:00|7534.4|7532.4|7539.4|7537.4|7541.6|7539.6|7534.4|7532.4|320
1651166100000|2022-04-28 17:15:00|7539.1|7537.1|7540.1|7538.1|7541.6|7539.6|7533.6|7531.6|203
1651166400000|2022-04-28 17:20:00|7539.6|7537.6|7536.6|7534.6|7540.6|7538.6|7535.4|7533.4|148
1651166700000|2022-04-28 17:25:00|7536.4|7534.4|7545.4|7543.4|7545.6|7543.6|7536.4|7534.4|627
1651167000000|2022-04-28 17:30:00|7545.9|7543.9|7547.9|7545.9|7548.6|7546.6|7540.1|7538.1|435
1651167300000|2022-04-28 17:35:00|7547.6|7545.6|7549.9|7547.9|7550.4|7548.4|7544.1|7542.1|294
1651167600000|2022-04-28 17:40:00|7550.1|7548.1|7547.9|7545.9|7551.1|7549.1|7543.6|7541.6|121
1651167900000|2022-04-28 17:45:00|7547.6|7545.6|7554.1|7552.1|7555.6|7553.6|7545.6|7543.6|309
1651168200000|2022-04-28 17:50:00|7553.9|7551.9|7550.6|7548.6|7554.4|7552.4|7548.9|7546.9|221
1651168500000|2022-04-28 17:55:00|7550.9|7548.9|7555.9|7553.9|7556.9|7554.9|7549.6|7547.6|362
1651168800000|2022-04-28 18:00:00|7556.1|7554.1|7556.1|7554.1|7557.6|7555.6|7553.6|7551.6|121
1651169100000|2022-04-28 18:05:00|7555.9|7553.9|7555.1|7553.1|7557.9|7555.9|7552.1|7550.1|112
1651169400000|2022-04-28 18:10:00|7555.6|7553.6|7556.1|7554.1|7559.1|7557.1|7554.9|7552.9|150
1651169700000|2022-04-28 18:15:00|7555.9|7553.9|7559.4|7557.4|7559.4|7557.4|7552.9|7550.9|125
1651170000000|2022-04-28 18:20:00|7559.1|7557.1|7559.4|7557.4|7559.9|7557.9|7554.6|7552.6|168
1651170300000|2022-04-28 18:25:00|7559.1|7557.1|7556.1|7554.1|7559.4|7557.4|7555.4|7553.4|182
1651170600000|2022-04-28 18:30:00|7556.4|7554.4|7555.1|7553.1|7558.9|7556.9|7553.1|7551.1|127
1651170900000|2022-04-28 18:35:00|7555.4|7553.4|7556.6|7554.6|7557.4|7555.4|7554.9|7552.9|140
1651171200000|2022-04-28 18:40:00|7556.9|7554.9|7559.9|7557.9|7560.9|7558.9|7556.4|7554.4|134
1651171500000|2022-04-28 18:45:00|7560.1|7558.1|7561.6|7559.6|7562.4|7560.4|7558.9|7556.9|105
1651171800000|2022-04-28 18:50:00|7561.4|7559.4|7559.9|7557.9|7564.4|7562.4|7559.6|7557.6|214
1651172100000|2022-04-28 18:55:00|7559.6|7557.6|7561.9|7559.9|7565.1|7563.1|7558.9|7556.9|272
1651172400000|2022-04-28 19:00:00|7561.4|7559.4|7561.9|7559.9|7563.9|7561.9|7559.6|7557.6|131
1651172700000|2022-04-28 19:05:00|7561.4|7559.4|7563.6|7561.6|7564.9|7562.9|7561.4|7559.4|91
1651173000000|2022-04-28 19:10:00|7563.9|7561.9|7562.1|7560.1|7563.9|7561.9|7560.1|7558.1|126
1651173300000|2022-04-28 19:15:00|7562.4|7560.4|7564.9|7562.9|7565.9|7563.9|7560.4|7558.4|170
1651173600000|2022-04-28 19:20:00|7564.6|7562.6|7570.6|7568.6|7572.6|7570.6|7563.6|7561.6|231
1651173900000|2022-04-28 19:25:00|7570.1|7568.1|7565.4|7563.4|7570.9|7568.9|7565.4|7563.4|198
1651174200000|2022-04-28 19:30:00|7566.1|7564.1|7562.1|7560.1|7567.4|7565.4|7561.1|7559.1|155
1651174500000|2022-04-28 19:35:00|7561.9|7559.9|7560.1|7558.1|7563.9|7561.9|7557.1|7555.1|166
1651174800000|2022-04-28 19:40:00|7560.4|7558.4|7559.1|7557.1|7563.6|7561.6|7558.1|7556.1|154
1651175100000|2022-04-28 19:45:00|7559.4|7557.4|7563.1|7561.1|7563.4|7561.4|7556.6|7554.6|239
1651175400000|2022-04-28 19:50:00|7561.9|7559.9|7565.9|7563.9|7566.6|7564.6|7559.1|7557.1|800
1651175700000|2022-04-28 19:55:00|7565.6|7563.6|7570.1|7566.1|7570.1|7566.1|7560.6|7558.6|555
1651176000000|2022-04-28 20:00:00|7568.3|7564.3|7543.7|7539.7|7570.1|7566.1|7527.2|7523.2|0
1651176300000|2022-04-28 20:05:00|7543|7539|7538.7|7534.7|7552.5|7548.5|7537.7|7533.7|0
1651176600000|2022-04-28 20:10:00|7539.1|7535.1|7535.8|7531.8|7546.9|7542.9|7533.8|7529.8|0
1651176900000|2022-04-28 20:15:00|7536.5|7532.5|7536.6|7532.6|7540.7|7536.7|7532.1|7528.1|0
1651177200000|2022-04-28 20:20:00|7535.9|7531.9|7539.4|7535.4|7544.5|7540.5|7532.4|7528.4|0
1651177500000|2022-04-28 20:25:00|7539.2|7535.2|7541.2|7537.2|7543.1|7539.1|7535.2|7531.2|0
1651177800000|2022-04-28 20:30:00|7541.7|7537.7|7561.5|7557.5|7578.2|7574.2|7541.6|7537.6|0
1651178100000|2022-04-28 20:35:00|7561.2|7557.2|7552.4|7548.4|7568.7|7564.7|7551.7|7547.7|0
1651178400000|2022-04-28 20:40:00|7552.2|7548.2|7557.7|7553.7|7560.5|7556.5|7549.9|7545.9|0
1651178700000|2022-04-28 20:45:00|7558.2|7554.2|7538.6|7534.6|7558.4|7554.4|7537.3|7533.3|0
1651179000000|2022-04-28 20:50:00|7538.2|7534.2|7541|7537|7542.8|7538.8|7537.3|7533.3|0
1651179300000|2022-04-28 20:55:00|7541.2|7537.2|7544.7|7540.7|7548.1|7544.1|7538.7|7534.7|0
1651179600000|2022-04-28 21:00:00|7543.5|7539.5|7542|7538|7549.5|7545.5|7540.4|7536.4|0
1651179900000|2022-04-28 21:05:00|7542.2|7538.2|7537.9|7533.9|7542.4|7538.4|7536.5|7532.5|0
1651180200000|2022-04-28 21:10:00|7538|7534|7532.2|7528.2|7541.4|7537.4|7532|7528|0
1651180500000|2022-04-28 21:15:00|7532.1|7528.1|7533.2|7529.2|7534.4|7530.4|7530.8|7526.8|0
1651180800000|2022-04-28 21:20:00|7531.6|7527.6|7527.3|7523.3|7534.2|7530.2|7518.8|7514.8|0
1651181100000|2022-04-28 21:25:00|7527.6|7523.6|7532|7528|7534.8|7530.8|7525.2|7521.2|0
1651181400000|2022-04-28 21:30:00|7532.1|7528.1|7533.4|7529.4|7533.4|7529.4|7530.1|7526.1|0
1651181700000|2022-04-28 21:35:00|7533.6|7529.6|7533.7|7529.7|7533.7|7529.7|7530.9|7526.9|0
1651182000000|2022-04-28 21:40:00|7533.8|7529.8|7537.6|7533.6|7543.2|7539.2|7533.8|7529.8|0
1651182300000|2022-04-28 21:45:00|7537.1|7533.1|7544.8|7540.8|7545.7|7541.7|7537.1|7533.1|0
1651182600000|2022-04-28 21:50:00|7544.2|7540.2|7542.2|7538.2|7545.1|7541.1|7540.4|7536.4|0
1651182900000|2022-04-28 21:55:00|7542|7538|7541.2|7537.2|7545.3|7541.3|7540.9|7536.9|0
1651183200000|2022-04-28 22:00:00|7535.5|7531.5|7539.9|7535.9|7540.8|7536.8|7522.7|7518.7|0
1651183500000|2022-04-28 22:05:00|7539.5|7535.5|7540.4|7536.4|7543.3|7539.3|7538.6|7534.6|0
1651183800000|2022-04-28 22:10:00|7540.5|7536.5|7541.7|7537.7|7544.4|7540.4|7536.8|7532.8|0
1651184100000|2022-04-28 22:15:00|7541.9|7537.9|7543.1|7539.1|7546|7542|7541.9|7537.9|0
1651184400000|2022-04-28 22:20:00|7543|7539|7540.7|7536.7|7546.3|7542.3|7539.6|7535.6|0
1651184700000|2022-04-28 22:25:00|7541.1|7537.1|7538.6|7534.6|7541.6|7537.6|7535.4|7531.4|0
1651185000000|2022-04-28 22:30:00|7538.4|7534.4|7541.1|7537.1|7543.9|7539.9|7538.2|7534.2|0
1651185300000|2022-04-28 22:35:00|7540.8|7536.8|7538.5|7534.5|7541.1|7537.1|7538.2|7534.2|0
1651185600000|2022-04-28 22:40:00|7538.3|7534.3|7533.8|7529.8|7539.2|7535.2|7531.7|7527.7|0
1651185900000|2022-04-28 22:45:00|7533.1|7529.1|7532.9|7528.9|7535.4|7531.4|7531.5|7527.5|0
1651186200000|2022-04-28 22:50:00|7532.7|7528.7|7532.7|7528.7|7533.8|7529.8|7530.7|7526.7|0
1651186500000|2022-04-28 22:55:00|7532.9|7528.9|7535.4|7531.4|7536|7532|7532.4|7528.4|0
1651186800000|2022-04-28 23:00:00|7535.8|7531.8|7534.1|7530.1|7535.8|7531.8|7531.9|7527.9|0
1651187100000|2022-04-28 23:05:00|7533.7|7529.7|7535.1|7531.1|7535.1|7531.1|7532.8|7528.8|0
1651187400000|2022-04-28 23:10:00|7534.9|7530.9|7535.5|7531.5|7536.6|7532.6|7534.1|7530.1|0
1651187700000|2022-04-28 23:15:00|7535|7531|7540.1|7536.1|7541.2|7537.2|7533.7|7529.7|0
1651188000000|2022-04-28 23:20:00|7539.8|7535.8|7538.7|7534.7|7541.5|7537.5|7538.5|7534.5|0
1651188300000|2022-04-28 23:25:00|7538.9|7534.9|7539.2|7535.2|7539.4|7535.4|7537.6|7533.6|0
1651188600000|2022-04-28 23:30:00|7539.4|7535.4|7536.2|7532.2|7540.4|7536.4|7535.9|7531.9|0
1651188900000|2022-04-28 23:35:00|7536.3|7532.3|7534.8|7530.8|7537.3|7533.3|7533.8|7529.8|0
1651189200000|2022-04-28 23:40:00|7535.2|7531.2|7534.1|7530.1|7535.2|7531.2|7533|7529|0
1651189500000|2022-04-28 23:45:00|7534.4|7530.4|7535.1|7531.1|7535.1|7531.1|7533.4|7529.4|0
1651189800000|2022-04-28 23:50:00|7534.8|7530.8|7535.6|7531.6|7535.8|7531.8|7534.1|7530.1|0
1651190100000|2022-04-28 23:55:00|7535.8|7531.8|7535.1|7531.1|7535.8|7531.8|7534.4|7530.4|0
1651190400000|2022-04-29 00:00:00|7535.5|7531.5|7549.9|7546.9|7552.6|7549.6|7535.5|7531.5|141
1651190700000|2022-04-29 00:05:00|7549.6|7546.6|7546.1|7543.1|7549.6|7546.6|7545.4|7542.4|79
1651191000000|2022-04-29 00:10:00|7545.9|7542.9|7547.1|7544.1|7548.1|7545.1|7545.4|7542.4|89
1651191300000|2022-04-29 00:15:00|7547.4|7544.4|7552.4|7549.4|7554.9|7551.9|7547.4|7544.4|67
1651191600000|2022-04-29 00:20:00|7552.6|7549.6|7556.6|7553.6|7556.6|7553.6|7551.4|7548.4|42
1651191900000|2022-04-29 00:25:00|7556.9|7553.9|7556.6|7553.6|7559.4|7556.4|7555.6|7552.6|22
1651192200000|2022-04-29 00:30:00|7556.9|7553.9|7555.6|7552.6|7556.9|7553.9|7555.1|7552.1|11
1651192500000|2022-04-29 00:35:00|7555.9|7552.9|7554.6|7551.6|7555.9|7552.9|7554.1|7551.1|9
1651192800000|2022-04-29 00:40:00|7554.9|7551.9|7552.4|7549.4|7554.9|7551.9|7552.1|7549.1|20
1651193100000|2022-04-29 00:45:00|7552.1|7549.1|7551.1|7548.1|7552.6|7549.6|7549.9|7546.9|17
1651193400000|2022-04-29 00:50:00|7550.9|7547.9|7550.1|7547.1|7551.9|7548.9|7550.1|7547.1|22
1651193700000|2022-04-29 00:55:00|7548.9|7545.9|7551.6|7548.6|7552.6|7549.6|7548.9|7545.9|43
1651194000000|2022-04-29 01:00:00|7551.4|7548.4|7550.4|7547.4|7553.6|7550.6|7549.9|7546.9|28
1651194300000|2022-04-29 01:05:00|7550.6|7547.6|7553.1|7550.1|7553.6|7550.6|7550.1|7547.1|17
1651194600000|2022-04-29 01:10:00|7554.1|7551.1|7555.1|7552.1|7555.6|7552.6|7552.1|7549.1|40
1651194900000|2022-04-29 01:15:00|7555.4|7552.4|7559.6|7556.6|7560.1|7557.1|7554.9|7551.9|29
1651195200000|2022-04-29 01:20:00|7559.4|7556.4|7559.6|7556.6|7559.9|7556.9|7557.4|7554.4|38
1651195500000|2022-04-29 01:25:00|7559.9|7556.9|7559.4|7556.4|7562.4|7559.4|7558.6|7555.6|69
1651195800000|2022-04-29 01:30:00|7559.6|7556.6|7560.9|7557.9|7563.9|7560.9|7557.9|7554.9|222
1651196100000|2022-04-29 01:35:00|7561.6|7558.6|7562.1|7559.1|7563.4|7560.4|7560.1|7557.1|39
1651196400000|2022-04-29 01:40:00|7562.4|7559.4|7564.9|7561.9|7565.9|7562.9|7560.9|7557.9|47
1651196700000|2022-04-29 01:45:00|7565.1|7562.1|7564.6|7561.6|7566.1|7563.1|7563.6|7560.6|14
1651197000000|2022-04-29 01:50:00|7564.4|7561.4|7560.1|7557.1|7565.1|7562.1|7558.9|7555.9|153
1651197300000|2022-04-29 01:55:00|7559.9|7556.9|7559.6|7556.6|7561.1|7558.1|7559.4|7556.4|46
1651197600000|2022-04-29 02:00:00|7559.9|7556.9|7564.4|7561.4|7564.9|7561.9|7559.9|7556.9|43
1651197900000|2022-04-29 02:05:00|7563.1|7560.1|7564.1|7561.1|7564.9|7561.9|7562.1|7559.1|43
1651198200000|2022-04-29 02:10:00|7564.4|7561.4|7562.1|7559.1|7564.9|7561.9|7562.1|7559.1|6
1651198500000|2022-04-29 02:15:00|7562.6|7559.6|7562.1|7559.1|7564.1|7561.1|7561.6|7558.6|4
1651198800000|2022-04-29 02:20:00|7562.4|7559.4|7562.1|7559.1|7562.6|7559.6|7559.6|7556.6|0
1651199100000|2022-04-29 02:25:00|7561.9|7558.9|7560.6|7557.6|7562.1|7559.1|7559.4|7556.4|6
1651199400000|2022-04-29 02:30:00|7560.4|7557.4|7556.4|7553.4|7560.4|7557.4|7555.6|7552.6|6
1651199700000|2022-04-29 02:35:00|7556.6|7553.6|7554.9|7551.9|7557.6|7554.6|7554.6|7551.6|5
1651200000000|2022-04-29 02:40:00|7554.6|7551.6|7557.1|7554.1|7557.4|7554.4|7553.6|7550.6|17
1651200300000|2022-04-29 02:45:00|7557.4|7554.4|7556.6|7553.6|7558.1|7555.1|7555.9|7552.9|33
1651200600000|2022-04-29 02:50:00|7556.9|7553.9|7557.4|7554.4|7558.1|7555.1|7555.9|7552.9|33
1651200900000|2022-04-29 02:55:00|7557.9|7554.9|7556.9|7553.9|7558.9|7555.9|7556.4|7553.4|53
1651201200000|2022-04-29 03:00:00|7557.1|7554.1|7557.6|7554.6|7558.6|7555.6|7556.6|7553.6|38
1651201500000|2022-04-29 03:05:00|7557.4|7554.4|7554.1|7551.1|7557.4|7554.4|7553.9|7550.9|33
1651201800000|2022-04-29 03:10:00|7553.9|7550.9|7553.4|7550.4|7554.4|7551.4|7551.9|7548.9|58
1651202100000|2022-04-29 03:15:00|7553.1|7550.1|7559.6|7556.6|7560.1|7557.1|7552.6|7549.6|58
1651202400000|2022-04-29 03:20:00|7559.9|7556.9|7558.9|7555.9|7561.4|7558.4|7558.4|7555.4|46
1651202700000|2022-04-29 03:25:00|7559.4|7556.4|7562.6|7559.6|7565.4|7562.4|7558.4|7555.4|56
1651203000000|2022-04-29 03:30:00|7562.4|7559.4|7561.6|7558.6|7564.4|7561.4|7561.4|7558.4|43
1651203300000|2022-04-29 03:35:00|7562.6|7559.6|7558.4|7555.4|7562.9|7559.9|7557.1|7554.1|76
1651203600000|2022-04-29 03:40:00|7558.6|7555.6|7559.1|7556.1|7559.6|7556.6|7556.9|7553.9|63
1651203900000|2022-04-29 03:45:00|7558.9|7555.9|7560.1|7557.1|7562.1|7559.1|7558.1|7555.1|91
1651204200000|2022-04-29 03:50:00|7561.4|7558.4|7559.9|7556.9|7565.9|7562.9|7558.4|7555.4|118
1651204500000|2022-04-29 03:55:00|7559.6|7556.6|7557.9|7554.9|7561.1|7558.1|7555.4|7552.4|55
1651204800000|2022-04-29 04:00:00|7558.1|7555.1|7556.1|7553.1|7560.1|7557.1|7555.4|7552.4|79
1651205100000|2022-04-29 04:05:00|7556.4|7553.4|7556.1|7553.1|7557.6|7554.6|7555.1|7552.1|105
1651205400000|2022-04-29 04:10:00|7555.9|7552.9|7553.6|7550.6|7556.9|7553.9|7552.9|7549.9|94
1651205700000|2022-04-29 04:15:00|7553.4|7550.4|7553.9|7550.9|7554.4|7551.4|7552.9|7549.9|62
1651206000000|2022-04-29 04:20:00|7553.6|7550.6|7553.6|7550.6|7555.9|7552.9|7552.9|7549.9|70
1651206300000|2022-04-29 04:25:00|7553.9|7550.9|7554.1|7551.1|7555.6|7552.6|7553.4|7550.4|56
1651206600000|2022-04-29 04:30:00|7553.9|7550.9|7553.6|7550.6|7555.4|7552.4|7552.9|7549.9|109
1651206900000|2022-04-29 04:35:00|7553.1|7550.1|7554.6|7551.6|7555.4|7552.4|7552.4|7549.4|114
1651207200000|2022-04-29 04:40:00|7554.4|7551.4|7553.9|7550.9|7555.1|7552.1|7551.9|7548.9|83
1651207500000|2022-04-29 04:45:00|7554.1|7551.1|7557.4|7554.4|7557.4|7554.4|7552.1|7549.1|56
1651207800000|2022-04-29 04:50:00|7557.1|7554.1|7556.4|7553.4|7557.4|7554.4|7554.9|7551.9|26
1651208100000|2022-04-29 04:55:00|7556.6|7553.6|7558.6|7555.6|7559.6|7556.6|7555.9|7552.9|31
1651208400000|2022-04-29 05:00:00|7558.9|7555.9|7568.1|7565.1|7570.6|7567.6|7558.9|7555.9|175
1651208700000|2022-04-29 05:05:00|7568.4|7565.4|7571.1|7568.1|7571.9|7568.9|7567.4|7564.4|57
1651209000000|2022-04-29 05:10:00|7571.6|7568.6|7570.9|7567.9|7572.4|7569.4|7569.1|7566.1|68
1651209300000|2022-04-29 05:15:00|7571.1|7568.1|7564.1|7561.1|7571.1|7568.1|7564.1|7561.1|137
1651209600000|2022-04-29 05:20:00|7564.9|7561.9|7561.4|7558.4|7566.9|7563.9|7556.9|7553.9|127
1651209900000|2022-04-29 05:25:00|7561.1|7558.1|7561.9|7558.9|7561.9|7558.9|7558.9|7555.9|55
1651210200000|2022-04-29 05:30:00|7562.1|7559.1|7563.9|7560.9|7564.4|7561.4|7559.6|7556.6|81
1651210500000|2022-04-29 05:35:00|7564.4|7561.4|7569.1|7566.1|7569.6|7566.6|7563.4|7560.4|45
1651210800000|2022-04-29 05:40:00|7568.4|7565.4|7572.9|7569.9|7573.1|7570.1|7568.1|7565.1|120
1651211100000|2022-04-29 05:45:00|7573.1|7570.1|7573.6|7570.6|7574.9|7571.9|7571.6|7568.6|74
1651211400000|2022-04-29 05:50:00|7573.4|7570.4|7568.6|7565.6|7573.4|7570.4|7568.1|7565.1|64
1651211700000|2022-04-29 05:55:00|7568.1|7565.1|7568.9|7565.9|7569.9|7566.9|7565.4|7562.4|57
1651212000000|2022-04-29 06:00:00|7569.4|7566.4|7573.9|7571.9|7573.9|7571.9|7560.6|7558.6|380
1651212300000|2022-04-29 06:05:00|7573.6|7571.6|7578.6|7576.6|7583.1|7581.1|7573.6|7571.6|215
1651212600000|2022-04-29 06:10:00|7578.4|7576.4|7572.6|7570.6|7578.4|7576.4|7569.6|7567.6|240
1651212900000|2022-04-29 06:15:00|7573.1|7571.1|7573.9|7571.9|7576.9|7574.9|7570.1|7568.1|167
1651213200000|2022-04-29 06:20:00|7573.6|7571.6|7575.4|7573.4|7576.9|7574.9|7571.6|7569.6|196
1651213500000|2022-04-29 06:25:00|7574.9|7572.9|7573.4|7571.4|7575.6|7573.6|7570.4|7568.4|165
1651213800000|2022-04-29 06:30:00|7572.9|7570.9|7574.6|7572.6|7576.1|7574.1|7570.1|7568.1|145
1651214100000|2022-04-29 06:35:00|7574.4|7572.4|7573.1|7571.1|7577.1|7575.1|7573.1|7571.1|118
1651214400000|2022-04-29 06:40:00|7572.6|7570.6|7572.4|7570.4|7575.1|7573.1|7571.9|7569.9|220
1651214700000|2022-04-29 06:45:00|7572.1|7570.1|7566.6|7564.6|7575.1|7573.1|7564.6|7562.6|330
1651215000000|2022-04-29 06:50:00|7566.4|7564.4|7562.1|7560.1|7566.4|7564.4|7560.6|7558.6|164
1651215300000|2022-04-29 06:55:00|7561.9|7559.9|7562.1|7560.1|7562.9|7560.9|7556.9|7554.9|231
1651215600000|2022-04-29 07:00:00|7561.6|7560.6|7544.6|7543.6|7561.9|7560.9|7538.1|7537.1|2732
1651215900000|2022-04-29 07:05:00|7545.1|7544.1|7530.1|7529.1|7545.1|7544.1|7524.4|7523.4|1594
1651216200000|2022-04-29 07:10:00|7530.9|7529.9|7528.4|7527.4|7538.6|7537.6|7524.6|7523.6|1103
1651216500000|2022-04-29 07:15:00|7528.6|7527.6|7540.6|7539.6|7542.9|7541.9|7528.4|7527.4|787
1651216800000|2022-04-29 07:20:00|7540.4|7539.4|7546.1|7545.1|7549.4|7548.4|7540.4|7539.4|718
1651217100000|2022-04-29 07:25:00|7545.9|7544.9|7539.1|7538.1|7546.1|7545.1|7530.6|7529.6|821
1651217400000|2022-04-29 07:30:00|7539.4|7538.4|7548.1|7547.1|7548.4|7547.4|7538.1|7537.1|1032
1651217700000|2022-04-29 07:35:00|7547.9|7546.9|7549.6|7548.6|7554.6|7553.6|7547.6|7546.6|522
1651218000000|2022-04-29 07:40:00|7549.9|7548.9|7548.9|7547.9|7551.6|7550.6|7542.9|7541.9|492
1651218300000|2022-04-29 07:45:00|7548.4|7547.4|7546.9|7545.9|7548.9|7547.9|7543.4|7542.4|298
1651218600000|2022-04-29 07:50:00|7547.2|7546.2|7546.7|7545.7|7549.9|7548.9|7545.4|7544.4|495
1651218900000|2022-04-29 07:55:00|7546.2|7545.2|7541.4|7540.4|7546.7|7545.7|7538.4|7537.4|413
1651219200000|2022-04-29 08:00:00|7540.7|7539.7|7541.9|7540.9|7542.2|7541.2|7534.2|7533.2|449
1651219500000|2022-04-29 08:05:00|7541.7|7540.7|7540.4|7539.4|7544.2|7543.2|7532.7|7531.7|731
1651219800000|2022-04-29 08:10:00|7540.7|7539.7|7546.2|7545.2|7547.2|7546.2|7536.7|7535.7|528
1651220100000|2022-04-29 08:15:00|7545.7|7544.7|7540.9|7539.9|7547.4|7546.4|7540.7|7539.7|406
1651220400000|2022-04-29 08:20:00|7540.7|7539.7|7534.4|7533.4|7542.2|7541.2|7533.9|7532.9|316
1651220700000|2022-04-29 08:25:00|7534.2|7533.2|7535.7|7534.7|7535.9|7534.9|7530.2|7529.2|359
1651221000000|2022-04-29 08:30:00|7535.4|7534.4|7533.4|7532.4|7537.2|7536.2|7533.4|7532.4|392
1651221300000|2022-04-29 08:35:00|7533.7|7532.7|7535.7|7534.7|7536.2|7535.2|7531.7|7530.7|231
1651221600000|2022-04-29 08:40:00|7535.9|7534.9|7532.9|7531.9|7537.9|7536.9|7532.7|7531.7|315
1651221900000|2022-04-29 08:45:00|7532.7|7531.7|7537.9|7536.9|7538.9|7537.9|7532.2|7531.2|376
1651222200000|2022-04-29 08:50:00|7537.7|7536.7|7530.7|7529.7|7539.4|7538.4|7530.7|7529.7|517
1651222500000|2022-04-29 08:55:00|7530.4|7529.4|7532.4|7531.4|7533.2|7532.2|7528.4|7527.4|331
1651222800000|2022-04-29 09:00:00|7532.2|7531.2|7530.7|7529.7|7532.4|7531.4|7529.4|7528.4|344
1651223100000|2022-04-29 09:05:00|7530.9|7529.9|7530.9|7529.9|7533.2|7532.2|7527.2|7526.2|508
1651223400000|2022-04-29 09:10:00|7530.7|7529.7|7528.7|7527.7|7533.9|7532.9|7528.7|7527.7|393
1651223700000|2022-04-29 09:15:00|7528.4|7527.4|7526.7|7525.7|7529.7|7528.7|7523.7|7522.7|275
1651224000000|2022-04-29 09:20:00|7526.9|7525.9|7527.2|7526.2|7529.2|7528.2|7524.2|7523.2|257
1651224300000|2022-04-29 09:25:00|7526.7|7525.7|7520.7|7519.7|7526.7|7525.7|7517.7|7516.7|428
1651224600000|2022-04-29 09:30:00|7520.4|7519.4|7513.4|7512.4|7520.4|7519.4|7513.4|7512.4|597
1651224900000|2022-04-29 09:35:00|7513.7|7512.7|7516.7|7515.7|7517.7|7516.7|7512.2|7511.2|323
1651225200000|2022-04-29 09:40:00|7516.2|7515.2|7514.4|7513.4|7516.4|7515.4|7510.4|7509.4|452
1651225500000|2022-04-29 09:45:00|7514.2|7513.2|7518.2|7517.2|7518.2|7517.2|7512.4|7511.4|498
1651225800000|2022-04-29 09:50:00|7518.4|7517.4|7517.2|7516.2|7519.2|7518.2|7512.7|7511.7|667
1651226100000|2022-04-29 09:55:00|7517.4|7516.4|7521.4|7520.4|7521.7|7520.7|7516.2|7515.2|492
1651226400000|2022-04-29 10:00:00|7521.7|7520.7|7522.9|7521.9|7526.9|7525.9|7519.4|7518.4|755
1651226700000|2022-04-29 10:05:00|7523.2|7522.2|7525.2|7524.2|7525.2|7524.2|7520.4|7519.4|480
1651227000000|2022-04-29 10:10:00|7524.9|7523.9|7521.2|7520.2|7524.9|7523.9|7518.9|7517.9|266
1651227300000|2022-04-29 10:15:00|7521.4|7520.4|7523.2|7522.2|7525.9|7524.9|7520.4|7519.4|338
1651227600000|2022-04-29 10:20:00|7522.9|7521.9|7519.7|7518.7|7524.2|7523.2|7519.2|7518.2|327
1651227900000|2022-04-29 10:25:00|7519.9|7518.9|7523.9|7522.9|7524.7|7523.7|7518.9|7517.9|370
1651228200000|2022-04-29 10:30:00|7523.7|7522.7|7518.7|7517.7|7524.7|7523.7|7515.4|7514.4|395
1651228500000|2022-04-29 10:35:00|7518.9|7517.9|7514.9|7513.9|7519.9|7518.9|7514.7|7513.7|252
1651228800000|2022-04-29 10:40:00|7514.7|7513.7|7513.2|7512.2|7516.7|7515.7|7512.7|7511.7|297
1651229100000|2022-04-29 10:45:00|7512.7|7511.7|7509.2|7508.2|7513.4|7512.4|7508.4|7507.4|570
1651229400000|2022-04-29 10:50:00|7508.9|7507.9|7512.4|7511.4|7512.4|7511.4|7508.7|7507.7|381
1651229700000|2022-04-29 10:55:00|7512.7|7511.7|7511.9|7510.9|7513.2|7512.2|7508.2|7507.2|604
1651230000000|2022-04-29 11:00:00|7511.4|7510.4|7508.7|7507.7|7515.2|7514.2|7508.2|7507.2|653
1651230300000|2022-04-29 11:05:00|7508.9|7507.9|7514.4|7513.4|7516.4|7515.4|7508.9|7507.9|419
1651230600000|2022-04-29 11:10:00|7514.2|7513.2|7512.9|7511.9|7514.4|7513.4|7510.7|7509.7|405
1651230900000|2022-04-29 11:15:00|7512.7|7511.7|7514.2|7513.2|7514.2|7513.2|7511.7|7510.7|331
1651231200000|2022-04-29 11:20:00|7513.9|7512.9|7514.4|7513.4|7516.2|7515.2|7512.7|7511.7|450
1651231500000|2022-04-29 11:25:00|7514.7|7513.7|7519.7|7518.7|7519.7|7518.7|7513.7|7512.7|575
1651231800000|2022-04-29 11:30:00|7519.4|7518.4|7517.4|7516.4|7522.7|7521.7|7517.2|7516.2|430
1651232100000|2022-04-29 11:35:00|7517.2|7516.2|7522.9|7521.9|7523.4|7522.4|7516.2|7515.2|258
1651232400000|2022-04-29 11:40:00|7523.5|7522.5|7525|7524|7527.5|7526.5|7522.8|7521.8|452
1651232700000|2022-04-29 11:45:00|7524.8|7523.8|7528.8|7527.8|7531.3|7530.3|7524.8|7523.8|446
1651233000000|2022-04-29 11:50:00|7529.3|7528.3|7531.3|7530.3|7531.8|7530.8|7527.3|7526.3|384
1651233300000|2022-04-29 11:55:00|7531.8|7530.8|7532.8|7531.8|7534.3|7533.3|7530.8|7529.8|290
1651233600000|2022-04-29 12:00:00|7533.3|7532.3|7536.8|7535.8|7538|7537|7532.5|7531.5|373
1651233900000|2022-04-29 12:05:00|7537|7536|7535.8|7534.8|7541.8|7540.8|7535.8|7534.8|500
1651234200000|2022-04-29 12:10:00|7536|7535|7538.8|7537.8|7539.8|7538.8|7532.8|7531.8|375
1651234500000|2022-04-29 12:15:00|7539.3|7538.3|7542.5|7541.5|7543.3|7542.3|7538.5|7537.5|457
1651234800000|2022-04-29 12:20:00|7542.8|7541.8|7548.3|7547.3|7549.3|7548.3|7542|7541|396
1651235100000|2022-04-29 12:25:00|7548.5|7547.5|7548.8|7547.8|7549.8|7548.8|7546.5|7545.5|307
1651235400000|2022-04-29 12:30:00|7548.5|7547.5|7542.5|7541.5|7548.5|7547.5|7538|7537|1224
1651235700000|2022-04-29 12:35:00|7542.3|7541.3|7544.5|7543.5|7545.5|7544.5|7538|7537|259
1651236000000|2022-04-29 12:40:00|7544.8|7543.8|7550.3|7549.3|7550.5|7549.5|7544.3|7543.3|422
1651236300000|2022-04-29 12:45:00|7549.8|7548.8|7552.3|7551.3|7553.5|7552.5|7546.8|7545.8|484
1651236600000|2022-04-29 12:50:00|7551.8|7550.8|7555|7554|7555.3|7554.3|7551.3|7550.3|309
1651236900000|2022-04-29 12:55:00|7555.3|7554.3|7549.3|7548.3|7556.8|7555.8|7549.3|7548.3|443
1651237200000|2022-04-29 13:00:00|7548.8|7547.8|7544.3|7543.3|7548.8|7547.8|7544.3|7543.3|462
1651237500000|2022-04-29 13:05:00|7544.5|7543.5|7538.8|7537.8|7545|7544|7538.3|7537.3|536
1651237800000|2022-04-29 13:10:00|7538.3|7537.3|7528|7527|7538.8|7537.8|7527.8|7526.8|1029
1651238100000|2022-04-29 13:15:00|7528.3|7527.3|7529.3|7528.3|7530.5|7529.5|7527.8|7526.8|514
1651238400000|2022-04-29 13:20:00|7528.8|7527.8|7527.3|7526.3|7529.8|7528.8|7525.8|7524.8|509
1651238700000|2022-04-29 13:25:00|7527.5|7526.5|7531.3|7530.3|7531.3|7530.3|7524.3|7523.3|444
1651239000000|2022-04-29 13:30:00|7531|7530|7540.3|7539.3|7544.8|7543.8|7531|7530|1031
1651239300000|2022-04-29 13:35:00|7540.5|7539.5|7537.5|7536.5|7545.8|7544.8|7533.3|7532.3|839
1651239600000|2022-04-29 13:40:00|7537.8|7536.8|7534.8|7533.8|7540.3|7539.3|7534.5|7533.5|679
1651239900000|2022-04-29 13:45:00|7535|7534|7536.5|7535.5|7541.8|7540.8|7534.5|7533.5|648
1651240200000|2022-04-29 13:50:00|7536.8|7535.8|7540.5|7539.5|7542.3|7541.3|7533.5|7532.5|840
1651240500000|2022-04-29 13:55:00|7540.3|7539.3|7568|7567|7569.5|7568.5|7540.3|7539.3|3752
1651240800000|2022-04-29 14:00:00|7569.3|7568.3|7568|7567|7569.8|7568.8|7559.5|7558.5|1300
1651241100000|2022-04-29 14:05:00|7568.3|7567.3|7565|7564|7569.8|7568.8|7560.8|7559.8|1003
1651241400000|2022-04-29 14:10:00|7564.8|7563.8|7556.1|7555.1|7566.8|7565.8|7555.6|7554.6|755
1651241700000|2022-04-29 14:15:00|7555.6|7554.6|7542.6|7541.6|7561.6|7560.6|7540.3|7539.3|1528
1651242000000|2022-04-29 14:20:00|7542.3|7541.3|7537.3|7536.3|7543.8|7542.8|7537.1|7536.1|729
1651242300000|2022-04-29 14:25:00|7537.6|7536.6|7530.8|7529.8|7543.1|7542.1|7529.8|7528.8|947
1651242600000|2022-04-29 14:30:00|7530.1|7529.1|7529.6|7528.6|7534.1|7533.1|7528.8|7527.8|818
1651242900000|2022-04-29 14:35:00|7529.1|7528.1|7533.6|7532.6|7536.3|7535.3|7525.6|7524.6|1738
1651243200000|2022-04-29 14:40:00|7533.1|7532.1|7530.1|7529.1|7534.6|7533.6|7529.3|7528.3|1172
1651243500000|2022-04-29 14:45:00|7530.3|7529.3|7527.8|7526.8|7532.1|7531.1|7523.6|7522.6|759
1651243800000|2022-04-29 14:50:00|7528.1|7527.1|7529.3|7528.3|7531.6|7530.6|7527.1|7526.1|984
1651244100000|2022-04-29 14:55:00|7529.6|7528.6|7535.3|7534.3|7535.8|7534.8|7528.6|7527.6|820
1651244400000|2022-04-29 15:00:00|7534.3|7533.3|7533.1|7532.1|7535.1|7534.1|7527.6|7526.6|833
1651244700000|2022-04-29 15:05:00|7532.8|7531.8|7533.6|7532.6|7539.3|7538.3|7531.6|7530.6|1343
1651245000000|2022-04-29 15:10:00|7534.1|7533.1|7530.8|7529.8|7535.1|7534.1|7526.1|7525.1|1206
1651245300000|2022-04-29 15:15:00|7530.6|7529.6|7539.1|7538.1|7540.1|7539.1|7529.6|7528.6|717
1651245600000|2022-04-29 15:20:00|7539.3|7538.3|7545.1|7544.1|7545.1|7544.1|7536.6|7535.6|1217
1651245900000|2022-04-29 15:25:00|7544.6|7543.6|7536.1|7534.1|7544.6|7543.6|7531.8|7530.8|9963
1651246200000|2022-04-29 15:30:00|7536.3|7534.3|7544.6|7542.6|7554.1|7552.1|7531.6|7529.6|12118
1651246500000|2022-04-29 15:35:00|7544.1|7542.1|7546.6|7544.6|7551.6|7549.6|7542.1|7540.1|1806
1651246800000|2022-04-29 15:40:00|7547.1|7545.1|7554.1|7552.1|7554.3|7552.3|7546.6|7544.6|847
1651247100000|2022-04-29 15:45:00|7553.6|7551.6|7553.1|7551.1|7558.3|7556.3|7551.8|7549.8|545
1651247400000|2022-04-29 15:50:00|7553.3|7551.3|7551.6|7549.6|7554.6|7552.6|7548.8|7546.8|269
1651247700000|2022-04-29 15:55:00|7551.8|7549.8|7544.1|7542.1|7553.1|7551.1|7544.1|7542.1|417
1651248000000|2022-04-29 16:00:00|7544.3|7542.3|7525.6|7523.6|7544.6|7542.6|7524.6|7522.6|417
1651248300000|2022-04-29 16:05:00|7525.8|7523.8|7520.1|7518.1|7526.6|7524.6|7519.8|7517.8|251
1651248600000|2022-04-29 16:10:00|7520.3|7518.3|7527.1|7525.1|7527.1|7525.1|7519.6|7517.6|244
1651248900000|2022-04-29 16:15:00|7526.8|7524.8|7519.3|7517.3|7526.8|7524.8|7518.8|7516.8|244
1651249200000|2022-04-29 16:20:00|7519.6|7517.6|7523.1|7521.1|7523.3|7521.3|7518.3|7516.3|300
1651249500000|2022-04-29 16:25:00|7522.6|7520.6|7519.8|7517.8|7524.6|7522.6|7519.1|7517.1|200
1651249800000|2022-04-29 16:30:00|7519.6|7517.6|7518.1|7516.1|7521.8|7519.8|7516.3|7514.3|180
1651250100000|2022-04-29 16:35:00|7518.3|7516.3|7518.8|7516.8|7520.1|7518.1|7516.6|7514.6|87
1651250400000|2022-04-29 16:40:00|7518.6|7516.6|7512.1|7510.1|7519.8|7517.8|7512.1|7510.1|147
1651250700000|2022-04-29 16:45:00|7512.8|7510.8|7514.1|7512.1|7515.1|7513.1|7511.8|7509.8|149
1651251000000|2022-04-29 16:50:00|7513.8|7511.8|7504.6|7502.6|7513.8|7511.8|7504.1|7502.1|239
1651251300000|2022-04-29 16:55:00|7504.8|7502.8|7506.8|7504.8|7510.3|7508.3|7504.6|7502.6|182
1651251600000|2022-04-29 17:00:00|7506.6|7504.6|7512.8|7510.8|7514.8|7512.8|7506.3|7504.3|140
1651251900000|2022-04-29 17:05:00|7512.6|7510.6|7506.3|7504.3|7512.8|7510.8|7505.1|7503.1|183
1651252200000|2022-04-29 17:10:00|7506.1|7504.1|7509.8|7507.8|7509.8|7507.8|7504.8|7502.8|128
1651252500000|2022-04-29 17:15:00|7510.1|7508.1|7510.3|7508.3|7512.8|7510.8|7507.8|7505.8|170
1651252800000|2022-04-29 17:20:00|7510.1|7508.1|7513.6|7511.6|7514.3|7512.3|7507.1|7505.1|301
1651253100000|2022-04-29 17:25:00|7513.8|7511.8|7514.1|7512.1|7518.6|7516.6|7513.6|7511.6|207
1651253400000|2022-04-29 17:30:00|7514.3|7512.3|7520.6|7518.6|7522.1|7520.1|7514.3|7512.3|367
1651253700000|2022-04-29 17:35:00|7520.1|7518.1|7519.8|7517.8|7526.3|7524.3|7519.3|7517.3|152
1651254000000|2022-04-29 17:40:00|7519.6|7517.6|7508.8|7506.8|7520.3|7518.3|7507.6|7505.6|299
1651254300000|2022-04-29 17:45:00|7508.1|7506.1|7504.8|7502.8|7509.3|7507.3|7503.6|7501.6|182
1651254600000|2022-04-29 17:50:00|7504.6|7502.6|7505.1|7503.1|7506.6|7504.6|7503.8|7501.8|73
1651254900000|2022-04-29 17:55:00|7503.3|7501.3|7505.1|7503.1|7506.8|7504.8|7502.8|7500.8|153
1651255200000|2022-04-29 18:00:00|7504.8|7502.8|7501.1|7499.1|7506.3|7504.3|7500.6|7498.6|126
1651255500000|2022-04-29 18:05:00|7501.3|7499.3|7498.8|7496.8|7502.6|7500.6|7498.6|7496.6|120
1651255800000|2022-04-29 18:10:00|7498.6|7496.6|7501.8|7499.8|7502.3|7500.3|7495.6|7493.6|151
1651256100000|2022-04-29 18:15:00|7502.8|7500.8|7500.8|7498.8|7507.8|7505.8|7499.6|7497.6|112
1651256400000|2022-04-29 18:20:00|7500.6|7498.6|7497.3|7495.3|7500.6|7498.6|7495.3|7493.3|180
1651256700000|2022-04-29 18:25:00|7497.8|7495.8|7499.1|7497.1|7500.6|7498.6|7497.1|7495.1|103
1651257000000|2022-04-29 18:30:00|7498.8|7496.8|7498.1|7496.1|7501.8|7499.8|7496.3|7494.3|145
1651257300000|2022-04-29 18:35:00|7498.6|7496.6|7492.8|7490.8|7500.8|7498.8|7492.1|7490.1|201
1651257600000|2022-04-29 18:40:00|7492.6|7490.6|7495.1|7493.1|7495.6|7493.6|7492.1|7490.1|105
1651257900000|2022-04-29 18:45:00|7494.6|7492.6|7485.1|7483.1|7494.6|7492.6|7484.6|7482.6|226
1651258200000|2022-04-29 18:50:00|7484.8|7482.8|7480.6|7478.6|7486.6|7484.6|7480.6|7478.6|214
1651258500000|2022-04-29 18:55:00|7480.1|7478.1|7483.8|7481.8|7485.1|7483.1|7478.1|7476.1|258
1651258800000|2022-04-29 19:00:00|7484.3|7482.3|7484.3|7482.3|7485.8|7483.8|7479.1|7477.1|264
1651259100000|2022-04-29 19:05:00|7484.1|7482.1|7477.8|7475.8|7484.3|7482.3|7477.3|7475.3|241
1651259400000|2022-04-29 19:10:00|7478.1|7476.1|7471.8|7469.8|7479.3|7477.3|7469.3|7467.3|301
1651259700000|2022-04-29 19:15:00|7471.1|7469.1|7478.3|7476.3|7479.6|7477.6|7470.1|7468.1|201
1651260000000|2022-04-29 19:20:00|7478.6|7476.6|7475.3|7473.3|7479.3|7477.3|7473.1|7471.1|171
1651260300000|2022-04-29 19:25:00|7475.6|7473.6|7466.6|7464.6|7478.3|7476.3|7466.6|7464.6|288
1651260600000|2022-04-29 19:30:00|7466.3|7464.3|7468.8|7466.8|7472.1|7470.1|7464.3|7462.3|352
1651260900000|2022-04-29 19:35:00|7469.3|7467.3|7467.6|7465.6|7471.6|7469.6|7464.8|7462.8|387
1651261200000|2022-04-29 19:40:00|7467.8|7465.8|7459.1|7457.1|7472.3|7470.3|7459.1|7457.1|502
1651261500000|2022-04-29 19:45:00|7459.3|7457.3|7454.3|7452.3|7461.3|7459.3|7452.3|7450.3|501
1651261800000|2022-04-29 19:50:00|7452.8|7450.8|7448.8|7446.8|7454.3|7452.3|7443.1|7441.1|825
1651262100000|2022-04-29 19:55:00|7451.1|7449.1|7437.3|7433.3|7451.1|7449.1|7437.3|7433.3|1070
1651262400000|2022-04-29 20:00:00|7439.1|7435.1|7443.9|7439.9|7449.5|7445.5|7437.8|7433.8|0
1651262700000|2022-04-29 20:05:00|7445|7441|7467.1|7463.1|7468|7464|7445|7441|0
1651263000000|2022-04-29 20:10:00|7466.9|7462.9|7472.5|7468.5|7473.3|7469.3|7464.1|7460.1|0
1651263300000|2022-04-29 20:15:00|7472.2|7468.2|7464.1|7460.1|7472.2|7468.2|7462.4|7458.4|0
1651263600000|2022-04-29 20:20:00|7463.8|7459.8|7465.8|7461.8|7465.8|7461.8|7462|7458|0
1651263900000|2022-04-29 20:25:00|7465.6|7461.6|7463.5|7459.5|7467.9|7463.9|7463.5|7459.5|0
1651264200000|2022-04-29 20:30:00|7463.3|7459.3|7464.3|7460.3|7464.7|7460.7|7462.8|7458.8|0
1651264500000|2022-04-29 20:35:00|7463.9|7459.9|7466.4|7462.4|7466.4|7462.4|7462.5|7458.5|0
1651264800000|2022-04-29 20:40:00|7466.8|7462.8|7473|7469|7474.3|7470.3|7466.1|7462.1|0
1651265100000|2022-04-29 20:45:00|7472.7|7468.7|7474.2|7470.2|7475.6|7471.6|7472.7|7468.7|0
1651265400000|2022-04-29 20:50:00|7473.8|7469.8|7475|7471|7475.9|7471.9|7472.7|7468.7|0
1651265700000|2022-04-29 20:55:00|7474.7|7470.7|7474.7|7470.7|7476.6|7472.6|7473.5|7469.5|0
1651442400000|2022-05-01 22:00:00|7477.2|7473.2|7480.7|7476.7|7482.1|7478.1|7474.6|7470.6|0
1651442700000|2022-05-01 22:05:00|7480.5|7476.5|7478.2|7474.2|7481.7|7477.7|7473.2|7469.2|0
1651443000000|2022-05-01 22:10:00|7478.4|7474.4|7472.4|7468.4|7481.1|7477.1|7472.4|7468.4|0
1651443300000|2022-05-01 22:15:00|7472.6|7468.6|7469.9|7465.9|7473.9|7469.9|7467|7463|0
1651443600000|2022-05-01 22:20:00|7470.1|7466.1|7440.6|7436.6|7471.1|7467.1|7438.6|7434.6|0
1651443900000|2022-05-01 22:25:00|7440.4|7436.4|7438.3|7434.3|7443.7|7439.7|7436.8|7432.8|0
1651444200000|2022-05-01 22:30:00|7437.9|7433.9|7435.3|7431.3|7443.7|7439.7|7431.5|7427.5|0
1651444500000|2022-05-01 22:35:00|7435.2|7431.2|7440.3|7436.3|7444|7440|7432.1|7428.1|0
1651444800000|2022-05-01 22:40:00|7439.9|7435.9|7441.2|7437.2|7441.9|7437.9|7437.8|7433.8|0
1651445100000|2022-05-01 22:45:00|7440.8|7436.8|7455.7|7451.7|7455.7|7451.7|7440.8|7436.8|0
1651445400000|2022-05-01 22:50:00|7455.5|7451.5|7459|7455|7462.6|7458.6|7454.3|7450.3|0
1651445700000|2022-05-01 22:55:00|7459.2|7455.2|7458.1|7454.1|7461.4|7457.4|7456.8|7452.8|0
1651446000000|2022-05-01 23:00:00|7458.9|7454.9|7462.4|7458.4|7463|7459|7458.5|7454.5|0
1651446300000|2022-05-01 23:05:00|7462.2|7458.2|7465.2|7461.2|7465.7|7461.7|7460.4|7456.4|0
1651446600000|2022-05-01 23:10:00|7465.6|7461.6|7464.9|7460.9|7468.9|7464.9|7464.3|7460.3|0
1651446900000|2022-05-01 23:15:00|7465.3|7461.3|7465.8|7461.8|7468.4|7464.4|7464.1|7460.1|0
1651447200000|2022-05-01 23:20:00|7465.7|7461.7|7469.3|7465.3|7471.7|7467.7|7465.7|7461.7|0
1651447500000|2022-05-01 23:25:00|7469.5|7465.5|7460|7456|7469.9|7465.9|7459.6|7455.6|0
1651447800000|2022-05-01 23:30:00|7460.2|7456.2|7449.1|7445.1|7460.4|7456.4|7447.5|7443.5|0
1651448100000|2022-05-01 23:35:00|7448.7|7444.7|7448.4|7444.4|7453.7|7449.7|7443.3|7439.3|0
1651448400000|2022-05-01 23:40:00|7448.6|7444.6|7440.2|7436.2|7448.8|7444.8|7436.4|7432.4|0
1651448700000|2022-05-01 23:45:00|7439.8|7435.8|7437.5|7433.5|7442.6|7438.6|7433.8|7429.8|0
1651449000000|2022-05-01 23:50:00|7437.9|7433.9|7449.8|7445.8|7453.2|7449.2|7437.6|7433.6|0
1651449300000|2022-05-01 23:55:00|7450|7446|7447.6|7443.6|7454.6|7450.6|7445.1|7441.1|0
1651449600000|2022-05-02 00:00:00|7447.8|7443.8|7450.5|7446.5|7452.7|7448.7|7445.7|7441.7|0
1651449900000|2022-05-02 00:05:00|7450.3|7446.3|7455.1|7451.1|7458.4|7454.4|7448.9|7444.9|0
1651450200000|2022-05-02 00:10:00|7455.3|7451.3|7449.9|7445.9|7456.4|7452.4|7448.9|7444.9|0
1651450500000|2022-05-02 00:15:00|7450.3|7446.3|7436.8|7432.8|7453.5|7449.5|7436.6|7432.6|0
1651450800000|2022-05-02 00:20:00|7436.7|7432.7|7445.7|7441.7|7449.3|7445.3|7433.4|7429.4|0
1651451100000|2022-05-02 00:25:00|7445.6|7441.6|7438.9|7434.9|7447.5|7443.5|7436.8|7432.8|0
1651451400000|2022-05-02 00:30:00|7439|7435|7441.5|7437.5|7443.4|7439.4|7433.4|7429.4|0
1651451700000|2022-05-02 00:35:00|7441.6|7437.6|7441.4|7437.4|7443.5|7439.5|7433.9|7429.9|0
1651452000000|2022-05-02 00:40:00|7441.3|7437.3|7448.3|7444.3|7450.5|7446.5|7441.2|7437.2|0
1651452300000|2022-05-02 00:45:00|7448.4|7444.4|7440.8|7436.8|7449.7|7445.7|7437.1|7433.1|0
1651452600000|2022-05-02 00:50:00|7440.6|7436.6|7444.3|7440.3|7446.1|7442.1|7439|7435|0
1651452900000|2022-05-02 00:55:00|7445.8|7441.8|7452.1|7448.1|7453.4|7449.4|7445.8|7441.8|0
1651453200000|2022-05-02 01:00:00|7452|7448|7452.2|7448.2|7459.9|7455.9|7450.5|7446.5|0
1651453500000|2022-05-02 01:05:00|7452.1|7448.1|7456.4|7452.4|7457.2|7453.2|7443.9|7439.9|0
1651453800000|2022-05-02 01:10:00|7456.3|7452.3|7447.2|7443.2|7456.4|7452.4|7446.8|7442.8|0
1651454100000|2022-05-02 01:15:00|7447.1|7443.1|7446.8|7442.8|7449.2|7445.2|7444|7440|0
1651454400000|2022-05-02 01:20:00|7446.9|7442.9|7448.6|7444.6|7451.1|7447.1|7443.5|7439.5|0
1651454700000|2022-05-02 01:25:00|7448.5|7444.5|7452.4|7448.4|7452.4|7448.4|7446.4|7442.4|0
1651455000000|2022-05-02 01:30:00|7452.5|7448.5|7446.6|7442.6|7453.3|7449.3|7444.5|7440.5|0
1651455300000|2022-05-02 01:35:00|7446.5|7442.5|7442.6|7438.6|7450.4|7446.4|7442.6|7438.6|0
1651455600000|2022-05-02 01:40:00|7441.1|7437.1|7442.4|7438.4|7446.8|7442.8|7439.7|7435.7|0
1651455900000|2022-05-02 01:45:00|7440.9|7436.9|7439.6|7435.6|7444.2|7440.2|7435.8|7431.8|0
1651456200000|2022-05-02 01:50:00|7439.5|7435.5|7437.4|7433.4|7443.3|7439.3|7437.2|7433.2|0
1651456500000|2022-05-02 01:55:00|7437.3|7433.3|7428.6|7424.6|7437.3|7433.3|7427.3|7423.3|0
1651456800000|2022-05-02 02:00:00|7428.5|7424.5|7433.5|7429.5|7433.8|7429.8|7428.3|7424.3|0
1651457100000|2022-05-02 02:05:00|7433.6|7429.6|7433.9|7429.9|7435.5|7431.5|7430.5|7426.5|0
1651457400000|2022-05-02 02:10:00|7433.8|7429.8|7434.5|7430.5|7434.6|7430.6|7424.5|7420.5|0
1651457700000|2022-05-02 02:15:00|7434.3|7430.3|7435.6|7431.6|7437.7|7433.7|7432.7|7428.7|0
1651458000000|2022-05-02 02:20:00|7435.7|7431.7|7437.9|7433.9|7439.6|7435.6|7433.7|7429.7|0
1651458300000|2022-05-02 02:25:00|7438|7434|7442.5|7438.5|7446.2|7442.2|7438|7434|0
1651458600000|2022-05-02 02:30:00|7444|7440|7444.7|7440.7|7446.1|7442.1|7443.2|7439.2|0
1651458900000|2022-05-02 02:35:00|7444.6|7440.6|7441|7437|7446.4|7442.4|7440.9|7436.9|0
1651459200000|2022-05-02 02:40:00|7440.9|7436.9|7453.1|7449.1|7453.2|7449.2|7440.9|7436.9|0
1651459500000|2022-05-02 02:45:00|7453.2|7449.2|7454.2|7450.2|7454.3|7450.3|7451.1|7447.1|0
1651459800000|2022-05-02 02:50:00|7454.3|7450.3|7448|7444|7456.5|7452.5|7447.9|7443.9|0
1651460100000|2022-05-02 02:55:00|7448.1|7444.1|7449.6|7445.6|7451.7|7447.7|7447.6|7443.6|0
1651460400000|2022-05-02 03:00:00|7451.1|7447.1|7468.8|7464.8|7471|7467|7451.1|7447.1|0
1651460700000|2022-05-02 03:05:00|7468.7|7464.7|7460.9|7456.9|7470.6|7466.6|7460.9|7456.9|0
1651461000000|2022-05-02 03:10:00|7461|7457|7462|7458|7465.5|7461.5|7460.4|7456.4|0
1651461300000|2022-05-02 03:15:00|7461.9|7457.9|7463.9|7459.9|7465.9|7461.9|7461.8|7457.8|0
1651461600000|2022-05-02 03:20:00|7463.8|7459.8|7460.8|7456.8|7464.4|7460.4|7460.8|7456.8|0
1651461900000|2022-05-02 03:25:00|7460.9|7456.9|7464|7460|7465.9|7461.9|7460.8|7456.8|0
1651462200000|2022-05-02 03:30:00|7464.7|7460.7|7467.7|7463.7|7470.4|7466.4|7463.9|7459.9|0
1651462500000|2022-05-02 03:35:00|7467.6|7463.6|7473.6|7469.6|7475.2|7471.2|7464.5|7460.5|0
1651462800000|2022-05-02 03:40:00|7473.5|7469.5|7469.9|7465.9|7475|7471|7469.8|7465.8|0
1651463100000|2022-05-02 03:45:00|7469.8|7465.8|7471|7467|7471.4|7467.4|7467.9|7463.9|0
1651463400000|2022-05-02 03:50:00|7469.4|7465.4|7469.2|7465.2|7473.3|7469.3|7469.2|7465.2|0
1651463700000|2022-05-02 03:55:00|7469.3|7465.3|7465.8|7461.8|7469.7|7465.7|7465.8|7461.8|0
1651464000000|2022-05-02 04:00:00|7465.9|7461.9|7463.2|7459.2|7468|7464|7463.2|7459.2|0
1651464300000|2022-05-02 04:05:00|7463.3|7459.3|7466.4|7462.4|7468.1|7464.1|7460.7|7456.7|0
1651464600000|2022-05-02 04:10:00|7466.3|7462.3|7465.2|7461.2|7471.6|7467.6|7464.4|7460.4|0
1651464900000|2022-05-02 04:15:00|7466|7462|7459|7455|7466.1|7462.1|7458.9|7454.9|0
1651465200000|2022-05-02 04:20:00|7459.1|7455.1|7458.5|7454.5|7461.5|7457.5|7458.4|7454.4|0
1651465500000|2022-05-02 04:25:00|7458.4|7454.4|7461.2|7457.2|7462.3|7458.3|7458.4|7454.4|0
1651465800000|2022-05-02 04:30:00|7461.9|7457.9|7460.3|7456.3|7463.8|7459.8|7460.3|7456.3|0
1651466100000|2022-05-02 04:35:00|7459.6|7455.6|7461.1|7457.1|7461.2|7457.2|7456|7452|0
1651466400000|2022-05-02 04:40:00|7461.2|7457.2|7468.4|7464.4|7468.8|7464.8|7461.1|7457.1|0
1651466700000|2022-05-02 04:45:00|7468.5|7464.5|7471.4|7467.4|7473.1|7469.1|7466.6|7462.6|0
1651467000000|2022-05-02 04:50:00|7471.3|7467.3|7464.4|7460.4|7473.1|7469.1|7464.4|7460.4|0
1651467300000|2022-05-02 04:55:00|7464.3|7460.3|7470|7466|7470.2|7466.2|7464.2|7460.2|0
1651467600000|2022-05-02 05:00:00|7469.9|7465.9|7468.9|7464.9|7470.1|7466.1|7462.8|7458.8|0
1651467900000|2022-05-02 05:05:00|7468.2|7464.2|7473.3|7469.3|7477|7473|7468.1|7464.1|0
1651468200000|2022-05-02 05:10:00|7473.2|7469.2|7470.1|7466.1|7475|7471|7466.9|7462.9|0
1651468500000|2022-05-02 05:15:00|7470.2|7466.2|7463.5|7459.5|7470.2|7466.2|7461.9|7457.9|0
1651468800000|2022-05-02 05:20:00|7463.6|7459.6|7463.6|7459.6|7463.8|7459.8|7459.2|7455.2|0
1651469100000|2022-05-02 05:25:00|7463.7|7459.7|7462.3|7458.3|7464.3|7460.3|7460.7|7456.7|0
1651469400000|2022-05-02 05:30:00|7462.4|7458.4|7467|7463|7468.9|7464.9|7460.3|7456.3|0
1651469700000|2022-05-02 05:35:00|7467.1|7463.1|7465.8|7461.8|7467.5|7463.5|7460.4|7456.4|0
1651470000000|2022-05-02 05:40:00|7465.9|7461.9|7464.4|7460.4|7472.1|7468.1|7464.4|7460.4|0
1651470300000|2022-05-02 05:45:00|7464.5|7460.5|7451.5|7447.5|7464.8|7460.8|7451.3|7447.3|0
1651470600000|2022-05-02 05:50:00|7451.6|7447.6|7445.5|7441.5|7452.7|7448.7|7444.7|7440.7|0
1651470900000|2022-05-02 05:55:00|7445.6|7441.6|7438.4|7434.4|7447|7443|7436.5|7432.5|0
1651471200000|2022-05-02 06:00:00|7438.5|7434.5|7459.6|7455.6|7463.3|7459.3|7438.4|7434.4|0
1651471500000|2022-05-02 06:05:00|7459.1|7455.1|7450.8|7446.8|7463.1|7459.1|7450.7|7446.7|0
1651471800000|2022-05-02 06:10:00|7451.6|7447.6|7454.7|7450.7|7461.4|7457.4|7450.5|7446.5|0
1651472100000|2022-05-02 06:15:00|7454.6|7450.6|7456.1|7452.1|7459.4|7455.4|7450.9|7446.9|0
1651472400000|2022-05-02 06:20:00|7456.2|7452.2|7451.5|7447.5|7457.6|7453.6|7449.5|7445.5|0
1651472700000|2022-05-02 06:25:00|7450|7446|7456.4|7452.4|7458.1|7454.1|7448.4|7444.4|0
1651473000000|2022-05-02 06:30:00|7457.2|7453.2|7455.4|7451.4|7461.5|7457.5|7453.1|7449.1|0
1651473300000|2022-05-02 06:35:00|7455.3|7451.3|7462.4|7458.4|7464.1|7460.1|7451.7|7447.7|0
1651473600000|2022-05-02 06:40:00|7462.3|7458.3|7463.2|7459.2|7466.8|7462.8|7458.4|7454.4|0
1651473900000|2022-05-02 06:45:00|7461.7|7457.7|7460.9|7456.9|7466.6|7462.6|7459.1|7455.1|0
1651474200000|2022-05-02 06:50:00|7461|7457|7464.3|7460.3|7464.6|7460.6|7459.3|7455.3|0
1651474500000|2022-05-02 06:55:00|7464.1|7460.1|7470.7|7466.7|7472.8|7468.8|7462|7458|0
1651474800000|2022-05-02 07:00:00|7472.3|7468.3|7473.6|7469.6|7476|7472|7457.6|7453.6|0
1651475100000|2022-05-02 07:05:00|7473.5|7469.5|7470.6|7466.6|7481.6|7477.6|7462.1|7458.1|0
1651475400000|2022-05-02 07:10:00|7470.5|7466.5|7478.1|7474.1|7478.7|7474.7|7459.2|7455.2|0
1651475700000|2022-05-02 07:15:00|7476.6|7472.6|7464.6|7460.6|7478.5|7474.5|7461.1|7457.1|0
1651476000000|2022-05-02 07:20:00|7464.5|7460.5|7459.4|7455.4|7464.6|7460.6|7450.4|7446.4|0
1651476300000|2022-05-02 07:25:00|7459.5|7455.5|7474.1|7470.1|7476.1|7472.1|7457.6|7453.6|0
1651476600000|2022-05-02 07:30:00|7474|7470|7463.4|7459.4|7475.6|7471.6|7451.7|7447.7|0
1651476900000|2022-05-02 07:35:00|7463.2|7459.2|7474.2|7470.2|7474.5|7470.5|7460|7456|0
1651477200000|2022-05-02 07:40:00|7472.7|7468.7|7467.5|7463.5|7474.5|7470.5|7461.5|7457.5|0
1651477500000|2022-05-02 07:45:00|7469|7465|7463.3|7459.3|7469.1|7465.1|7460.5|7456.5|0
1651477800000|2022-05-02 07:50:00|7463.4|7459.4|7468.2|7464.2|7473.5|7469.5|7460.1|7456.1|0
1651478100000|2022-05-02 07:55:00|7472.7|7468.7|7415.9|7411.9|7477.9|7473.9|7391.7|7387.7|0
1651478400000|2022-05-02 08:00:00|7412.9|7408.9|7459.2|7455.2|7466.3|7462.3|7410.6|7406.6|0
1651478700000|2022-05-02 08:05:00|7457.6|7453.6|7463.3|7459.3|7466.4|7462.4|7440|7436|0
1651479000000|2022-05-02 08:10:00|7463.2|7459.2|7445.3|7441.3|7471.3|7467.3|7445.3|7441.3|0
1651479300000|2022-05-02 08:15:00|7445.6|7441.6|7448.9|7444.9|7459.2|7455.2|7432.9|7428.9|0
1651479600000|2022-05-02 08:20:00|7448.8|7444.8|7438.4|7434.4|7456.9|7452.9|7437.1|7433.1|0
1651479900000|2022-05-02 08:25:00|7438.5|7434.5|7442.9|7438.9|7454.9|7450.9|7435.1|7431.1|0
1651480200000|2022-05-02 08:30:00|7443.1|7439.1|7432.3|7428.3|7443.1|7439.1|7429.2|7425.2|0
1651480500000|2022-05-02 08:35:00|7431.6|7427.6|7451|7447|7451|7447|7430.6|7426.6|0
1651480800000|2022-05-02 08:40:00|7451.2|7447.2|7450.4|7446.4|7459.2|7455.2|7438.5|7434.5|0
1651481100000|2022-05-02 08:45:00|7449.6|7445.6|7445.2|7441.2|7452|7448|7438|7434|0
1651481400000|2022-05-02 08:50:00|7445.3|7441.3|7433.3|7429.3|7445.3|7441.3|7430.9|7426.9|0
1651481700000|2022-05-02 08:55:00|7433.2|7429.2|7440|7436|7445.7|7441.7|7429.9|7425.9|0
1651482000000|2022-05-02 09:00:00|7440.1|7436.1|7448.1|7444.1|7451.8|7447.8|7440|7436|0
1651482300000|2022-05-02 09:05:00|7448|7444|7443.7|7439.7|7451.2|7447.2|7440.2|7436.2|0
1651482600000|2022-05-02 09:10:00|7443.6|7439.6|7444.5|7440.5|7452.2|7448.2|7442.5|7438.5|0
1651482900000|2022-05-02 09:15:00|7444.8|7440.8|7444.3|7440.3|7452.4|7448.4|7441.4|7437.4|0
1651483200000|2022-05-02 09:20:00|7444.4|7440.4|7460.3|7456.3|7461.7|7457.7|7444.2|7440.2|0
1651483500000|2022-05-02 09:25:00|7460.4|7456.4|7457.6|7453.6|7466.6|7462.6|7455.6|7451.6|0
1651483800000|2022-05-02 09:30:00|7457.7|7453.7|7466.8|7462.8|7467.1|7463.1|7455.8|7451.8|0
1651484100000|2022-05-02 09:35:00|7468.3|7464.3|7457.7|7453.7|7468.9|7464.9|7457.2|7453.2|0
1651484400000|2022-05-02 09:40:00|7457.6|7453.6|7450.1|7446.1|7459.3|7455.3|7450.1|7446.1|0
1651484700000|2022-05-02 09:45:00|7450.3|7446.3|7451.9|7447.9|7455.2|7451.2|7448.3|7444.3|0
1651485000000|2022-05-02 09:50:00|7452|7448|7462|7458|7463.1|7459.1|7452|7448|0
1651485300000|2022-05-02 09:55:00|7460.5|7456.5|7456|7452|7460.5|7456.5|7454.7|7450.7|0
1651485600000|2022-05-02 10:00:00|7455.9|7451.9|7455.3|7451.3|7459.4|7455.4|7451.4|7447.4|0
1651485900000|2022-05-02 10:05:00|7455.4|7451.4|7460.2|7456.2|7460.2|7456.2|7451.7|7447.7|0
1651486200000|2022-05-02 10:10:00|7460.3|7456.3|7463.3|7459.3|7468.9|7464.9|7460.2|7456.2|0
1651486500000|2022-05-02 10:15:00|7463.2|7459.2|7458.8|7454.8|7465.3|7461.3|7458.6|7454.6|0
1651486800000|2022-05-02 10:20:00|7460.3|7456.3|7460.9|7456.9|7464.6|7460.6|7455.7|7451.7|0
1651487100000|2022-05-02 10:25:00|7459.4|7455.4|7460.9|7456.9|7463.7|7459.7|7455.5|7451.5|0
1651487400000|2022-05-02 10:30:00|7460.8|7456.8|7466.1|7462.1|7468|7464|7458.9|7454.9|0
1651487700000|2022-05-02 10:35:00|7466.2|7462.2|7465.7|7461.7|7468|7464|7462.7|7458.7|0
1651488000000|2022-05-02 10:40:00|7464.2|7460.2|7461.9|7457.9|7467.2|7463.2|7451.7|7447.7|0
1651488300000|2022-05-02 10:45:00|7461.8|7457.8|7456.8|7452.8|7461.9|7457.9|7454.8|7450.8|0
1651488600000|2022-05-02 10:50:00|7458.3|7454.3|7458.8|7454.8|7462.7|7458.7|7456.1|7452.1|0
1651488900000|2022-05-02 10:55:00|7458.9|7454.9|7455.9|7451.9|7465.2|7461.2|7452|7448|0
1651489200000|2022-05-02 11:00:00|7456|7452|7458.3|7454.3|7460.3|7456.3|7455.1|7451.1|0
1651489500000|2022-05-02 11:05:00|7458.4|7454.4|7450.3|7446.3|7460.3|7456.3|7450|7446|0
1651489800000|2022-05-02 11:10:00|7451.8|7447.8|7447.1|7443.1|7454|7450|7446.9|7442.9|0
1651490100000|2022-05-02 11:15:00|7447|7443|7446.4|7442.4|7448.7|7444.7|7441.7|7437.7|0
1651490400000|2022-05-02 11:20:00|7446.3|7442.3|7445.1|7441.1|7450.2|7446.2|7440.9|7436.9|0
1651490700000|2022-05-02 11:25:00|7445.3|7441.3|7441|7437|7448.4|7444.4|7441|7437|0
1651491000000|2022-05-02 11:30:00|7440.9|7436.9|7434|7430|7441.1|7437.1|7433.2|7429.2|0
1651491300000|2022-05-02 11:35:00|7434.1|7430.1|7431.3|7427.3|7436.7|7432.7|7428.9|7424.9|0
1651491600000|2022-05-02 11:40:00|7431.4|7427.4|7436.5|7432.5|7438.6|7434.6|7428.1|7424.1|0
1651491900000|2022-05-02 11:45:00|7438|7434|7431.2|7427.2|7438.7|7434.7|7427.7|7423.7|0
1651492200000|2022-05-02 11:50:00|7431.3|7427.3|7428.1|7424.1|7436.4|7432.4|7427.9|7423.9|0
1651492500000|2022-05-02 11:55:00|7427.9|7423.9|7431.3|7427.3|7432.9|7428.9|7422|7418|0
1651492800000|2022-05-02 12:00:00|7431.5|7427.5|7434.4|7430.4|7435.5|7431.5|7424.9|7420.9|0
1651493100000|2022-05-02 12:05:00|7434.1|7430.1|7432.8|7428.8|7440.1|7436.1|7428.3|7424.3|0
1651493400000|2022-05-02 12:10:00|7432.7|7428.7|7428|7424|7434.3|7430.3|7422.5|7418.5|0
1651493700000|2022-05-02 12:15:00|7428.1|7424.1|7433.2|7429.2|7435.4|7431.4|7428.1|7424.1|0
1651494000000|2022-05-02 12:20:00|7433.3|7429.3|7437.1|7433.1|7442.7|7438.7|7433.3|7429.3|0
1651494300000|2022-05-02 12:25:00|7437|7433|7440.7|7436.7|7442.3|7438.3|7433.3|7429.3|0
1651494600000|2022-05-02 12:30:00|7440.8|7436.8|7441|7437|7448.3|7444.3|7440.8|7436.8|0
1651494900000|2022-05-02 12:35:00|7441.1|7437.1|7439.4|7435.4|7443|7439|7439.1|7435.1|0
1651495200000|2022-05-02 12:40:00|7439.5|7435.5|7441.5|7437.5|7445.2|7441.2|7437.7|7433.7|0
1651495500000|2022-05-02 12:45:00|7441.6|7437.6|7435.2|7431.2|7442.2|7438.2|7433.3|7429.3|0
1651495800000|2022-05-02 12:50:00|7435.1|7431.1|7445.5|7441.5|7446.1|7442.1|7432.4|7428.4|0
1651496100000|2022-05-02 12:55:00|7445.6|7441.6|7445.3|7441.3|7447.3|7443.3|7442.5|7438.5|0
1651496400000|2022-05-02 13:00:00|7445.4|7441.4|7451.9|7447.9|7453.6|7449.6|7445.4|7441.4|0
1651496700000|2022-05-02 13:05:00|7452|7448|7454.7|7450.7|7456.9|7452.9|7452|7448|0
1651497000000|2022-05-02 13:10:00|7454.6|7450.6|7463.9|7459.9|7464.1|7460.1|7453.2|7449.2|0
1651497300000|2022-05-02 13:15:00|7464|7460|7456.8|7452.8|7464.6|7460.6|7454.9|7450.9|0
1651497600000|2022-05-02 13:20:00|7456.9|7452.9|7459|7455|7462.3|7458.3|7455.9|7451.9|0
1651497900000|2022-05-02 13:25:00|7459.1|7455.1|7450.7|7446.7|7459.2|7455.2|7448.3|7444.3|0
1651498200000|2022-05-02 13:30:00|7450.6|7446.6|7443.2|7439.2|7470.1|7466.1|7438.7|7434.7|0
1651498500000|2022-05-02 13:35:00|7443|7439|7443.6|7439.6|7444.7|7440.7|7425|7421|0
1651498800000|2022-05-02 13:40:00|7443.8|7439.8|7451.6|7447.6|7469.2|7465.2|7428|7424|0
1651499100000|2022-05-02 13:45:00|7451.5|7447.5|7450.8|7446.8|7469.1|7465.1|7439.9|7435.9|0
1651499400000|2022-05-02 13:50:00|7449.3|7445.3|7466.7|7462.7|7467.2|7463.2|7441.4|7437.4|0
1651499700000|2022-05-02 13:55:00|7466.4|7462.4|7464.2|7460.2|7473.3|7469.3|7457.4|7453.4|0
1651500000000|2022-05-02 14:00:00|7463|7459|7467.8|7463.8|7470.3|7466.3|7451.9|7447.9|0
1651500300000|2022-05-02 14:05:00|7467.7|7463.7|7437|7433|7468|7464|7430.7|7426.7|0
1651500600000|2022-05-02 14:10:00|7436.7|7432.7|7443.7|7439.7|7451.6|7447.6|7430.6|7426.6|0
1651500900000|2022-05-02 14:15:00|7443.6|7439.6|7458.1|7454.1|7461.3|7457.3|7436.8|7432.8|0
1651501200000|2022-05-02 14:20:00|7458|7454|7473.6|7469.6|7476.2|7472.2|7447.7|7443.7|0
1651501500000|2022-05-02 14:25:00|7473.7|7469.7|7480.5|7476.5|7488.4|7484.4|7471.4|7467.4|0
1651501800000|2022-05-02 14:30:00|7480.7|7476.7|7492.7|7488.7|7499.1|7495.1|7479.4|7475.4|0
1651502100000|2022-05-02 14:35:00|7492.6|7488.6|7477.8|7473.8|7494.8|7490.8|7470.5|7466.5|0
1651502400000|2022-05-02 14:40:00|7478.1|7474.1|7470.8|7466.8|7490|7486|7467.1|7463.1|0
1651502700000|2022-05-02 14:45:00|7470.7|7466.7|7468.1|7464.1|7475.6|7471.6|7463.3|7459.3|0
1651503000000|2022-05-02 14:50:00|7468.3|7464.3|7458.8|7454.8|7468.5|7464.5|7455.9|7451.9|0
1651503300000|2022-05-02 14:55:00|7458.7|7454.7|7450.2|7446.2|7467.6|7463.6|7447.9|7443.9|0
1651503600000|2022-05-02 15:00:00|7450.3|7446.3|7434.9|7430.9|7452.5|7448.5|7434.7|7430.7|0
1651503900000|2022-05-02 15:05:00|7434.6|7430.6|7452.8|7448.8|7455.9|7451.9|7433.1|7429.1|0
1651504200000|2022-05-02 15:10:00|7453.1|7449.1|7465.1|7461.1|7465.4|7461.4|7447.1|7443.1|0
1651504500000|2022-05-02 15:15:00|7465|7461|7441.8|7437.8|7465.2|7461.2|7432.6|7428.6|0
1651504800000|2022-05-02 15:20:00|7441.7|7437.7|7447|7443|7452.2|7448.2|7438.1|7434.1|0
1651505100000|2022-05-02 15:25:00|7447.1|7443.1|7438.4|7434.4|7451.5|7447.5|7430.6|7426.6|0
1651505400000|2022-05-02 15:30:00|7441.5|7437.5|7457.5|7453.5|7459|7455|7429.3|7425.3|0
1651505700000|2022-05-02 15:35:00|7460.5|7456.5|7440.4|7436.4|7462.8|7458.8|7433.8|7429.8|0
1651506000000|2022-05-02 15:40:00|7440.2|7436.2|7440.1|7436.1|7453|7449|7430.6|7426.6|0
1651506300000|2022-05-02 15:45:00|7440.3|7436.3|7441.6|7437.6|7451.1|7447.1|7436.3|7432.3|0
1651506600000|2022-05-02 15:50:00|7441.3|7437.3|7446.4|7442.4|7449.9|7445.9|7439.3|7435.3|0
1651506900000|2022-05-02 15:55:00|7446|7442|7452.6|7448.6|7455|7451|7442|7438|0
1651507200000|2022-05-02 16:00:00|7452.4|7448.4|7438.1|7434.1|7458.4|7454.4|7429.6|7425.6|0
1651507500000|2022-05-02 16:05:00|7438|7434|7443.2|7439.2|7443.7|7439.7|7433|7429|0
1651507800000|2022-05-02 16:10:00|7441.7|7437.7|7444.3|7440.3|7446.8|7442.8|7437.7|7433.7|0
1651508100000|2022-05-02 16:15:00|7444.1|7440.1|7456.5|7452.5|7456.5|7452.5|7439.9|7435.9|0
1651508400000|2022-05-02 16:20:00|7456.6|7452.6|7452.3|7448.3|7466.5|7462.5|7450.4|7446.4|0
1651508700000|2022-05-02 16:25:00|7452.4|7448.4|7451.6|7447.6|7452.9|7448.9|7442.7|7438.7|0
1651509000000|2022-05-02 16:30:00|7451.7|7447.7|7456.6|7452.6|7457.4|7453.4|7446.5|7442.5|0
1651509300000|2022-05-02 16:35:00|7456.7|7452.7|7442.6|7438.6|7461|7457|7441.2|7437.2|0
1651509600000|2022-05-02 16:40:00|7442.7|7438.7|7443.1|7439.1|7450.3|7446.3|7439.9|7435.9|0
1651509900000|2022-05-02 16:45:00|7442.9|7438.9|7440.7|7436.7|7446|7442|7436.6|7432.6|0
1651510200000|2022-05-02 16:50:00|7439.9|7435.9|7433|7429|7441.9|7437.9|7432.1|7428.1|0
1651510500000|2022-05-02 16:55:00|7433.1|7429.1|7428.6|7424.6|7442.4|7438.4|7425|7421|0
1651510800000|2022-05-02 17:00:00|7428.5|7424.5|7423.6|7419.6|7433.8|7429.8|7418.9|7414.9|0
1651511100000|2022-05-02 17:05:00|7423.7|7419.7|7435.2|7431.2|7442.2|7438.2|7423.1|7419.1|0
1651511400000|2022-05-02 17:10:00|7435.1|7431.1|7443.2|7439.2|7447|7443|7431.5|7427.5|0
1651511700000|2022-05-02 17:15:00|7443.1|7439.1|7438.9|7434.9|7444.4|7440.4|7436.2|7432.2|0
1651512000000|2022-05-02 17:20:00|7439|7435|7430.7|7426.7|7439.1|7435.1|7430.6|7426.6|0
1651512300000|2022-05-02 17:25:00|7431|7427|7434|7430|7439.3|7435.3|7427.8|7423.8|0
1651512600000|2022-05-02 17:30:00|7433.9|7429.9|7428.5|7424.5|7443.8|7439.8|7428.2|7424.2|0
1651512900000|2022-05-02 17:35:00|7428.4|7424.4|7429.5|7425.5|7433.1|7429.1|7427.1|7423.1|0
1651513200000|2022-05-02 17:40:00|7429.4|7425.4|7425.1|7421.1|7434.3|7430.3|7424.9|7420.9|0
1651513500000|2022-05-02 17:45:00|7425|7421|7419.8|7415.8|7427.6|7423.6|7418|7414|0
1651513800000|2022-05-02 17:50:00|7419.7|7415.7|7419.6|7415.6|7424.4|7420.4|7417.7|7413.7|0
1651514100000|2022-05-02 17:55:00|7419.5|7415.5|7431.1|7427.1|7432.9|7428.9|7419.5|7415.5|0
1651514400000|2022-05-02 18:00:00|7431|7427|7442.1|7438.1|7442.1|7438.1|7422.6|7418.6|0
1651514700000|2022-05-02 18:05:00|7442|7438|7432.4|7428.4|7446.4|7442.4|7430.9|7426.9|0
1651515000000|2022-05-02 18:10:00|7432.3|7428.3|7413.4|7409.4|7432.7|7428.7|7413.1|7409.1|0
1651515300000|2022-05-02 18:15:00|7413.3|7409.3|7410.5|7406.5|7415|7411|7408.6|7404.6|0
1651515600000|2022-05-02 18:20:00|7410.6|7406.6|7415.7|7411.7|7418.3|7414.3|7408.4|7404.4|0
1651515900000|2022-05-02 18:25:00|7415.6|7411.6|7413.5|7409.5|7419.4|7415.4|7410.9|7406.9|0
1651516200000|2022-05-02 18:30:00|7413.4|7409.4|7419.5|7415.5|7422.1|7418.1|7410.9|7406.9|0
1651516500000|2022-05-02 18:35:00|7419.6|7415.6|7416.8|7412.8|7422.4|7418.4|7410.9|7406.9|0
1651516800000|2022-05-02 18:40:00|7416.7|7412.7|7405.9|7401.9|7419.3|7415.3|7400.9|7396.9|0
1651517100000|2022-05-02 18:45:00|7406.2|7402.2|7424.3|7420.3|7424.5|7420.5|7406.2|7402.2|0
1651517400000|2022-05-02 18:50:00|7424.2|7420.2|7428.7|7424.7|7439.2|7435.2|7416.9|7412.9|0
1651517700000|2022-05-02 18:55:00|7428.6|7424.6|7421.1|7417.1|7433.1|7429.1|7414.8|7410.8|0
1651518000000|2022-05-02 19:00:00|7421.2|7417.2|7437.9|7433.9|7440.7|7436.7|7419.1|7415.1|0
1651518300000|2022-05-02 19:05:00|7438|7434|7446.8|7442.8|7451.2|7447.2|7435|7431|0
1651518600000|2022-05-02 19:10:00|7446.6|7442.6|7460.6|7456.6|7461.7|7457.7|7446.6|7442.6|0
1651518900000|2022-05-02 19:15:00|7459.9|7455.9|7453|7449|7463.5|7459.5|7447.8|7443.8|0
1651519200000|2022-05-02 19:20:00|7453.1|7449.1|7466.9|7462.9|7469.2|7465.2|7452.1|7448.1|0
1651519500000|2022-05-02 19:25:00|7466.8|7462.8|7463.9|7459.9|7471.2|7467.2|7458.1|7454.1|0
1651519800000|2022-05-02 19:30:00|7462.3|7458.3|7477.4|7473.4|7477.7|7473.7|7462.1|7458.1|0
1651520100000|2022-05-02 19:35:00|7477.3|7473.3|7463.5|7459.5|7479.5|7475.5|7459.3|7455.3|0
1651520400000|2022-05-02 19:40:00|7463.8|7459.8|7453.4|7449.4|7471.2|7467.2|7453.1|7449.1|0
1651520700000|2022-05-02 19:45:00|7453.2|7449.2|7463.5|7459.5|7467.2|7463.2|7451.1|7447.1|0
1651521000000|2022-05-02 19:50:00|7463.6|7459.6|7467.2|7463.2|7473.2|7469.2|7457.4|7453.4|0
1651521300000|2022-05-02 19:55:00|7467.1|7463.1|7475.8|7471.8|7475.8|7471.8|7462.4|7458.4|0
1651521600000|2022-05-02 20:00:00|7475.4|7471.4|7472.2|7468.2|7478.9|7474.9|7467.2|7463.2|0
1651521900000|2022-05-02 20:05:00|7472.4|7468.4|7475.8|7471.8|7477.5|7473.5|7469.8|7465.8|0
1651522200000|2022-05-02 20:10:00|7476.2|7472.2|7458.5|7454.5|7476.6|7472.6|7456.4|7452.4|0
1651522500000|2022-05-02 20:15:00|7457.7|7453.7|7459.4|7455.4|7465.1|7461.1|7457.3|7453.3|0
1651522800000|2022-05-02 20:20:00|7459|7455|7461.1|7457.1|7464.3|7460.3|7459|7455|0
1651523100000|2022-05-02 20:25:00|7460.7|7456.7|7462|7458|7463.7|7459.7|7458.3|7454.3|0
1651523400000|2022-05-02 20:30:00|7462.4|7458.4|7463.3|7459.3|7465.8|7461.8|7460.7|7456.7|0
1651523700000|2022-05-02 20:35:00|7463.7|7459.7|7468.1|7464.1|7468.9|7464.9|7463.7|7459.7|0
1651524000000|2022-05-02 20:40:00|7466.7|7462.7|7467.9|7463.9|7468.9|7464.9|7466.7|7462.7|0
1651524300000|2022-05-02 20:45:00|7468.1|7464.1|7470.9|7466.9|7471.3|7467.3|7467.3|7463.3|0
1651524600000|2022-05-02 20:50:00|7471.1|7467.1|7466.6|7462.6|7471.7|7467.7|7466.5|7462.5|0
1651524900000|2022-05-02 20:55:00|7466.3|7462.3|7466|7462|7467.8|7463.8|7465.3|7461.3|0
1651525200000|2022-05-02 21:00:00|7467|7463|7465.9|7461.9|7467|7463|7465.4|7461.4|0
1651525500000|2022-05-02 21:05:00|7465.8|7461.8|7465.9|7461.9|7466.2|7462.2|7465.4|7461.4|0
1651525800000|2022-05-02 21:10:00|7466|7462|7466.1|7462.1|7466.3|7462.3|7465.9|7461.9|0
1651526100000|2022-05-02 21:15:00|7466|7462|7466|7462|7466.1|7462.1|7466|7462|0
1651526400000|2022-05-02 21:20:00|7465.9|7461.9|7466.1|7462.1|7466.1|7462.1|7465.7|7461.7|0
1651526700000|2022-05-02 21:25:00|7466|7462|7466.1|7462.1|7466.1|7462.1|7465.1|7461.1|0
1651527000000|2022-05-02 21:30:00|7466.2|7462.2|7463.4|7459.4|7466.2|7462.2|7463.3|7459.3|0
1651527300000|2022-05-02 21:35:00|7463.5|7459.5|7466.3|7462.3|7466.3|7462.3|7462.6|7458.6|0
1651527600000|2022-05-02 21:40:00|7466.5|7462.5|7465.3|7461.3|7466.6|7462.6|7465.2|7461.2|0
1651527900000|2022-05-02 21:45:00|7465.4|7461.4|7464.9|7460.9|7466.1|7462.1|7464.9|7460.9|0
1651528200000|2022-05-02 21:50:00|7464.4|7460.4|7465.2|7461.2|7465.3|7461.3|7463.4|7459.4|0
1651528500000|2022-05-02 21:55:00|7465|7461|7464.5|7460.5|7465.5|7461.5|7464.1|7460.1|0
1651528800000|2022-05-02 22:00:00|7464.1|7460.1|7461.1|7457.1|7464.9|7460.9|7460.7|7456.7|0
1651529100000|2022-05-02 22:05:00|7460.9|7456.9|7461.6|7457.6|7462.4|7458.4|7460.7|7456.7|0
1651529400000|2022-05-02 22:10:00|7461.8|7457.8|7464|7460|7464|7460|7461.6|7457.6|0
1651529700000|2022-05-02 22:15:00|7463.6|7459.6|7464.4|7460.4|7466.1|7462.1|7462.8|7458.8|0
1651530000000|2022-05-02 22:20:00|7464.8|7460.8|7462.9|7458.9|7465.4|7461.4|7462.9|7458.9|0
1651530300000|2022-05-02 22:25:00|7463.3|7459.3|7465.7|7461.7|7465.7|7461.7|7462.5|7458.5|0
1651530600000|2022-05-02 22:30:00|7466.1|7462.1|7459.6|7455.6|7466.1|7462.1|7458.8|7454.8|0
1651530900000|2022-05-02 22:35:00|7459.8|7455.8|7460.4|7456.4|7461.4|7457.4|7459.1|7455.1|0
1651531200000|2022-05-02 22:40:00|7460.2|7456.2|7458.7|7454.7|7460.2|7456.2|7458.2|7454.2|0
1651531500000|2022-05-02 22:45:00|7458.9|7454.9|7459.5|7455.5|7459.9|7455.9|7458.7|7454.7|0
1651531800000|2022-05-02 22:50:00|7459.6|7455.6|7462.2|7458.2|7462.8|7458.8|7459.6|7455.6|0
1651532100000|2022-05-02 22:55:00|7462|7458|7460.6|7456.6|7462|7458|7459.4|7455.4|0
1651532400000|2022-05-02 23:00:00|7460.4|7456.4|7466.3|7462.3|7467.9|7463.9|7460.4|7456.4|0
1651532700000|2022-05-02 23:05:00|7466.7|7462.7|7468.3|7464.3|7468.7|7464.7|7465.2|7461.2|0
1651533000000|2022-05-02 23:10:00|7467.9|7463.9|7466.2|7462.2|7468.3|7464.3|7465.8|7461.8|0
1651533300000|2022-05-02 23:15:00|7466|7462|7465.9|7461.9|7466.6|7462.6|7465.7|7461.7|0
1651533600000|2022-05-02 23:20:00|7466.3|7462.3|7467|7463|7470.3|7466.3|7465.9|7461.9|0
1651533900000|2022-05-02 23:25:00|7467.4|7463.4|7467.6|7463.6|7468.6|7464.6|7466.6|7462.6|0
1651534200000|2022-05-02 23:30:00|7467.4|7463.4|7466|7462|7468.1|7464.1|7466|7462|0
1651534500000|2022-05-02 23:35:00|7465.8|7461.8|7464|7460|7466|7462|7464|7460|0
1651534800000|2022-05-02 23:40:00|7463.6|7459.6|7462|7458|7464.4|7460.4|7462|7458|0
1651535100000|2022-05-02 23:45:00|7461.6|7457.6|7463.6|7459.6|7463.6|7459.6|7461.6|7457.6|0
1651535400000|2022-05-02 23:50:00|7463.2|7459.2|7462.4|7458.4|7463.2|7459.2|7461.6|7457.6|0
1651535700000|2022-05-02 23:55:00|7462.8|7458.8|7467.6|7463.6|7467.6|7463.6|7462.4|7458.4|0
1651536000000|2022-05-03 00:00:00|7466.8|7462.8|7469.6|7466.6|7470.6|7467.6|7459.4|7455.4|602
1651536300000|2022-05-03 00:05:00|7470.3|7467.3|7475.8|7472.8|7475.8|7472.8|7470.1|7467.1|154
1651536600000|2022-05-03 00:10:00|7476.1|7473.1|7478.6|7475.6|7478.8|7475.8|7473.8|7470.8|125
1651536900000|2022-05-03 00:15:00|7477.6|7474.6|7482.1|7479.1|7482.6|7479.6|7473.1|7470.1|229
1651537200000|2022-05-03 00:20:00|7480.6|7477.6|7485.8|7482.8|7487.6|7484.6|7478.3|7475.3|214
1651537500000|2022-05-03 00:25:00|7486.1|7483.1|7490.8|7487.8|7492.8|7489.8|7485.1|7482.1|318
1651537800000|2022-05-03 00:30:00|7490.6|7487.6|7483.3|7480.3|7495.6|7492.6|7483.3|7480.3|120
1651538100000|2022-05-03 00:35:00|7483.8|7480.8|7486.1|7483.1|7487.8|7484.8|7483.8|7480.8|61
1651538400000|2022-05-03 00:40:00|7486.8|7483.8|7495.8|7492.8|7496.1|7493.1|7486.1|7483.1|79
1651538700000|2022-05-03 00:45:00|7496.8|7493.8|7497.1|7494.1|7499.6|7496.6|7496.1|7493.1|35
1651539000000|2022-05-03 00:50:00|7496.8|7493.8|7490.3|7487.3|7496.8|7493.8|7489.6|7486.6|43
1651539300000|2022-05-03 00:55:00|7490.1|7487.1|7489.1|7486.1|7490.1|7487.1|7487.1|7484.1|55
1651539600000|2022-05-03 01:00:00|7489.3|7486.3|7491.8|7488.8|7491.8|7488.8|7487.1|7484.1|84
1651539900000|2022-05-03 01:05:00|7491.6|7488.6|7489.6|7486.6|7491.8|7488.8|7487.8|7484.8|28
1651540200000|2022-05-03 01:10:00|7489.3|7486.3|7484.8|7481.8|7490.1|7487.1|7484.3|7481.3|30
1651540500000|2022-05-03 01:15:00|7485.1|7482.1|7480.6|7477.6|7486.6|7483.6|7480.6|7477.6|75
1651540800000|2022-05-03 01:20:00|7479.8|7476.8|7481.1|7478.1|7481.6|7478.6|7479.6|7476.6|68
1651541100000|2022-05-03 01:25:00|7480.8|7477.8|7477.8|7474.8|7481.1|7478.1|7476.8|7473.8|49
1651541400000|2022-05-03 01:30:00|7478.6|7475.6|7479.3|7476.3|7480.3|7477.3|7477.6|7474.6|53
1651541700000|2022-05-03 01:35:00|7479.1|7476.1|7478.8|7475.8|7479.8|7476.8|7477.3|7474.3|30
1651542000000|2022-05-03 01:40:00|7479.1|7476.1|7478.1|7475.1|7480.3|7477.3|7476.6|7473.6|62
1651542300000|2022-05-03 01:45:00|7478.8|7475.8|7488.6|7485.6|7488.6|7485.6|7477.3|7474.3|67
1651542600000|2022-05-03 01:50:00|7488.8|7485.8|7488.8|7485.8|7496.6|7493.6|7487.3|7484.3|45
1651542900000|2022-05-03 01:55:00|7488.6|7485.6|7489.1|7486.1|7489.6|7486.6|7484.6|7481.6|17
1651543200000|2022-05-03 02:00:00|7488.8|7485.8|7499.1|7496.1|7500.8|7497.8|7488.1|7485.1|40
1651543500000|2022-05-03 02:05:00|7497.3|7494.3|7498.8|7495.8|7500.1|7497.1|7496.1|7493.1|24
1651543800000|2022-05-03 02:10:00|7499.1|7496.1|7495.3|7492.3|7499.1|7496.1|7495.1|7492.1|26
1651544100000|2022-05-03 02:15:00|7496.3|7493.3|7500.1|7497.1|7500.1|7497.1|7494.6|7491.6|53
1651544400000|2022-05-03 02:20:00|7499.8|7496.8|7498.6|7495.6|7499.8|7496.8|7496.8|7493.8|40
1651544700000|2022-05-03 02:25:00|7499.6|7496.6|7500.8|7497.8|7502.3|7499.3|7499.1|7496.1|74
1651545000000|2022-05-03 02:30:00|7500.1|7497.1|7498.8|7495.8|7501.6|7498.6|7496.3|7493.3|41
1651545300000|2022-05-03 02:35:00|7498.6|7495.6|7496.3|7493.3|7498.6|7495.6|7494.3|7491.3|22
1651545600000|2022-05-03 02:40:00|7496.1|7493.1|7497.1|7494.1|7498.3|7495.3|7495.6|7492.6|47
1651545900000|2022-05-03 02:45:00|7496.8|7493.8|7499.6|7496.6|7499.6|7496.6|7496.3|7493.3|18
1651546200000|2022-05-03 02:50:00|7499.3|7496.3|7502.6|7499.6|7504.3|7501.3|7497.8|7494.8|31
1651546500000|2022-05-03 02:55:00|7503.1|7500.1|7499.8|7496.8|7503.6|7500.6|7498.1|7495.1|29
1651546800000|2022-05-03 03:00:00|7500.1|7497.1|7499.8|7496.8|7501.1|7498.1|7499.3|7496.3|19
1651547100000|2022-05-03 03:05:00|7499.6|7496.6|7497.3|7494.3|7500.6|7497.6|7497.3|7494.3|99
1651547400000|2022-05-03 03:10:00|7497.1|7494.1|7497.3|7494.3|7501.1|7498.1|7497.1|7494.1|118
1651547700000|2022-05-03 03:15:00|7497.6|7494.6|7495.1|7492.1|7499.1|7496.1|7495.1|7492.1|65
1651548000000|2022-05-03 03:20:00|7494.8|7491.8|7494.6|7491.6|7497.1|7494.1|7493.6|7490.6|116
1651548300000|2022-05-03 03:25:00|7494.3|7491.3|7491.1|7488.1|7495.1|7492.1|7490.1|7487.1|64
1651548600000|2022-05-03 03:30:00|7490.8|7487.8|7487.8|7484.8|7491.1|7488.1|7487.8|7484.8|105
1651548900000|2022-05-03 03:35:00|7487.6|7484.6|7488.3|7485.3|7489.8|7486.8|7487.1|7484.1|67
1651549200000|2022-05-03 03:40:00|7488.1|7485.1|7484.8|7481.8|7488.3|7485.3|7484.1|7481.1|110
1651549500000|2022-05-03 03:45:00|7484.6|7481.6|7485.3|7482.3|7486.6|7483.6|7483.1|7480.1|72
1651549800000|2022-05-03 03:50:00|7485.1|7482.1|7481.1|7478.1|7485.1|7482.1|7480.8|7477.8|58
1651550100000|2022-05-03 03:55:00|7480.6|7477.6|7478.8|7475.8|7480.8|7477.8|7477.6|7474.6|87
1651550400000|2022-05-03 04:00:00|7478.6|7475.6|7474.3|7471.3|7480.8|7477.8|7473.3|7470.3|105
1651550700000|2022-05-03 04:05:00|7475.6|7472.6|7477.8|7474.8|7478.6|7475.6|7474.6|7471.6|61
1651551000000|2022-05-03 04:10:00|7478.6|7475.6|7479.6|7476.6|7480.1|7477.1|7477.6|7474.6|41
1651551300000|2022-05-03 04:15:00|7479.3|7476.3|7478.3|7475.3|7480.3|7477.3|7477.3|7474.3|54
1651551600000|2022-05-03 04:20:00|7478.6|7475.6|7481.6|7478.6|7483.6|7480.6|7478.6|7475.6|165
1651551900000|2022-05-03 04:25:00|7481.1|7478.1|7481.3|7478.3|7482.8|7479.8|7481.1|7478.1|55
1651552200000|2022-05-03 04:30:00|7481.6|7478.6|7485.1|7482.1|7486.8|7483.8|7480.3|7477.3|214
1651552500000|2022-05-03 04:35:00|7484.8|7481.8|7484.1|7481.1|7485.6|7482.6|7483.3|7480.3|36
1651552800000|2022-05-03 04:40:00|7483.8|7480.8|7484.1|7481.1|7485.1|7482.1|7481.8|7478.8|50
1651553100000|2022-05-03 04:45:00|7483.1|7480.1|7482.1|7479.1|7484.3|7481.3|7481.1|7478.1|45
1651553400000|2022-05-03 04:50:00|7481.8|7478.8|7482.6|7479.6|7485.3|7482.3|7481.1|7478.1|73
1651553700000|2022-05-03 04:55:00|7482.3|7479.3|7480.3|7477.3|7482.6|7479.6|7479.8|7476.8|87
1651554000000|2022-05-03 05:00:00|7480.6|7477.6|7483.3|7480.3|7483.8|7480.8|7479.6|7476.6|97
1651554300000|2022-05-03 05:05:00|7482.8|7479.8|7486.6|7483.6|7486.8|7483.8|7481.8|7478.8|60
1651554600000|2022-05-03 05:10:00|7486.3|7483.3|7490.1|7487.1|7491.8|7488.8|7485.8|7482.8|98
1651554900000|2022-05-03 05:15:00|7491.1|7488.1|7494.1|7491.1|7495.1|7492.1|7488.6|7485.6|70
1651555200000|2022-05-03 05:20:00|7493.8|7490.8|7490.8|7487.8|7493.8|7490.8|7490.6|7487.6|20
1651555500000|2022-05-03 05:25:00|7491.3|7488.3|7492.6|7489.6|7493.6|7490.6|7489.6|7486.6|97
1651555800000|2022-05-03 05:30:00|7492.3|7489.3|7490.3|7487.3|7492.6|7489.6|7487.8|7484.8|111
1651556100000|2022-05-03 05:35:00|7489.8|7486.8|7492.6|7489.6|7493.6|7490.6|7489.8|7486.8|45
1651556400000|2022-05-03 05:40:00|7492.1|7489.1|7489.3|7486.3|7494.1|7491.1|7489.3|7486.3|55
1651556700000|2022-05-03 05:45:00|7488.6|7485.6|7485.8|7482.8|7489.6|7486.6|7484.3|7481.3|46
1651557000000|2022-05-03 05:50:00|7485.6|7482.6|7489.1|7486.1|7490.3|7487.3|7485.3|7482.3|31
1651557300000|2022-05-03 05:55:00|7488.8|7485.8|7487.6|7484.6|7489.1|7486.1|7484.8|7481.8|78
1651557600000|2022-05-03 06:00:00|7487.8|7484.8|7476.1|7474.1|7487.8|7484.8|7475.8|7473.8|231
1651557900000|2022-05-03 06:05:00|7475.8|7473.8|7474.3|7472.3|7477.3|7475.3|7473.1|7471.1|150
1651558200000|2022-05-03 06:10:00|7474.8|7472.8|7473.3|7471.3|7476.6|7474.6|7471.8|7469.8|247
1651558500000|2022-05-03 06:15:00|7472.8|7470.8|7478.8|7476.8|7479.8|7477.8|7468.8|7466.8|211
1651558800000|2022-05-03 06:20:00|7479.1|7477.1|7473.3|7471.3|7479.6|7477.6|7471.8|7469.8|117
1651559100000|2022-05-03 06:25:00|7473.6|7471.6|7478.8|7476.8|7479.3|7477.3|7472.1|7470.1|213
1651559400000|2022-05-03 06:30:00|7479.1|7477.1|7479.8|7477.8|7480.1|7478.1|7476.6|7474.6|233
1651559700000|2022-05-03 06:35:00|7479.6|7477.6|7483.8|7481.8|7484.3|7482.3|7479.1|7477.1|167
1651560000000|2022-05-03 06:40:00|7483.6|7481.6|7487.3|7485.3|7488.3|7486.3|7483.6|7481.6|212
1651560300000|2022-05-03 06:45:00|7487.6|7485.6|7484.8|7482.8|7487.6|7485.6|7482.3|7480.3|81
1651560600000|2022-05-03 06:50:00|7485.1|7483.1|7491.1|7489.1|7491.1|7489.1|7483.8|7481.8|300
1651560900000|2022-05-03 06:55:00|7490.8|7488.8|7493.8|7491.8|7495.1|7493.1|7485.8|7483.8|508
1651561200000|2022-05-03 07:00:00|7493.3|7492.3|7481.6|7480.6|7506.3|7505.3|7478.1|7477.1|6352
1651561500000|2022-05-03 07:05:00|7481.3|7480.3|7512.3|7511.3|7512.8|7511.8|7474.3|7473.3|2561
1651561800000|2022-05-03 07:10:00|7511.8|7510.8|7518.3|7517.3|7521.6|7520.6|7505.6|7504.6|2246
1651562100000|2022-05-03 07:15:00|7518.1|7517.1|7506.6|7505.6|7519.3|7518.3|7501.8|7500.8|1589
1651562400000|2022-05-03 07:20:00|7506.8|7505.8|7526.6|7525.6|7526.6|7525.6|7502.8|7501.8|1331
1651562700000|2022-05-03 07:25:00|7526.8|7525.8|7530.1|7529.1|7531.6|7530.6|7519.1|7518.1|1359
1651563000000|2022-05-03 07:30:00|7529.3|7528.3|7532.8|7531.8|7533.1|7532.1|7521.8|7520.8|1213
1651563300000|2022-05-03 07:35:00|7533.1|7532.1|7526.8|7525.8|7538.6|7537.6|7526.6|7525.6|885
1651563600000|2022-05-03 07:40:00|7526.6|7525.6|7525.8|7524.8|7534.6|7533.6|7523.8|7522.8|676
1651563900000|2022-05-03 07:45:00|7524.6|7523.6|7518.6|7517.6|7528.8|7527.8|7517.3|7516.3|1203
1651564200000|2022-05-03 07:50:00|7518.3|7517.3|7538.1|7537.1|7538.3|7537.3|7518.1|7517.1|845
1651564500000|2022-05-03 07:55:00|7538.3|7537.3|7532.8|7531.8|7540.3|7539.3|7528.1|7527.1|652
1651564800000|2022-05-03 08:00:00|7532.3|7531.3|7534.6|7533.6|7537.1|7536.1|7528.8|7527.8|718
1651565100000|2022-05-03 08:05:00|7534.8|7533.8|7535.3|7534.3|7539.3|7538.3|7531.6|7530.6|756
1651565400000|2022-05-03 08:10:00|7535.1|7534.1|7526.1|7525.1|7536.6|7535.6|7525.6|7524.6|845
1651565700000|2022-05-03 08:15:00|7526.3|7525.3|7521.8|7520.8|7530.3|7529.3|7521.3|7520.3|711
1651566000000|2022-05-03 08:20:00|7522.6|7521.6|7529.1|7528.1|7530.6|7529.6|7522.3|7521.3|421
1651566300000|2022-05-03 08:25:00|7528.8|7527.8|7528.3|7527.3|7530.3|7529.3|7526.6|7525.6|468
1651566600000|2022-05-03 08:30:00|7528.1|7527.1|7527.8|7526.8|7531.3|7530.3|7527.8|7526.8|478
1651566900000|2022-05-03 08:35:00|7527.6|7526.6|7528.1|7527.1|7529.3|7528.3|7526.3|7525.3|462
1651567200000|2022-05-03 08:40:00|7527.8|7526.8|7521.1|7520.1|7528.6|7527.6|7520.1|7519.1|582
1651567500000|2022-05-03 08:45:00|7521.3|7520.3|7517.3|7516.3|7523.8|7522.8|7516.8|7515.8|589
1651567800000|2022-05-03 08:50:00|7517.6|7516.6|7518.8|7517.8|7520.3|7519.3|7515.6|7514.6|646
1651568100000|2022-05-03 08:55:00|7519.1|7518.1|7516.3|7515.3|7520.3|7519.3|7515.8|7514.8|522
1651568400000|2022-05-03 09:00:00|7515.8|7514.8|7518.6|7517.6|7520.1|7519.1|7515.3|7514.3|403
1651568700000|2022-05-03 09:05:00|7518.8|7517.8|7521.3|7520.3|7521.8|7520.8|7511.8|7510.8|517
1651569000000|2022-05-03 09:10:00|7522.1|7521.1|7520.6|7519.6|7526.1|7525.1|7516.1|7515.1|732
1651569300000|2022-05-03 09:15:00|7520.8|7519.8|7518.8|7517.8|7523.6|7522.6|7518.3|7517.3|281
1651569600000|2022-05-03 09:20:00|7519.6|7518.6|7517.3|7516.3|7521.6|7520.6|7514.6|7513.6|237
1651569900000|2022-05-03 09:25:00|7517.1|7516.1|7514.6|7513.6|7518.1|7517.1|7514.1|7513.1|316
1651570200000|2022-05-03 09:30:00|7514.1|7513.1|7513.1|7512.1|7516.1|7515.1|7510.8|7509.8|339
1651570500000|2022-05-03 09:35:00|7513.6|7512.6|7516.3|7515.3|7517.1|7516.1|7512.8|7511.8|269
1651570800000|2022-05-03 09:40:00|7516.1|7515.1|7518.6|7517.6|7521.3|7520.3|7516.1|7515.1|323
1651571100000|2022-05-03 09:45:00|7518.8|7517.8|7518.1|7517.1|7520.6|7519.6|7516.1|7515.1|301
1651571400000|2022-05-03 09:50:00|7518.3|7517.3|7517.1|7516.1|7519.6|7518.6|7516.1|7515.1|345
1651571700000|2022-05-03 09:55:00|7517.3|7516.3|7514.6|7513.6|7517.6|7516.6|7512.8|7511.8|310
1651572000000|2022-05-03 10:00:00|7514.3|7513.3|7512.3|7511.3|7514.6|7513.6|7510.1|7509.1|391
1651572300000|2022-05-03 10:05:00|7512.1|7511.1|7507.3|7506.3|7512.6|7511.6|7505.6|7504.6|458
1651572600000|2022-05-03 10:10:00|7507.1|7506.1|7502.1|7501.1|7507.1|7506.1|7500.3|7499.3|603
1651572900000|2022-05-03 10:15:00|7501.8|7500.8|7494.1|7493.1|7504.1|7503.1|7493.3|7492.3|651
1651573200000|2022-05-03 10:20:00|7494.3|7493.3|7491.8|7490.8|7494.6|7493.6|7488.6|7487.6|772
1651573500000|2022-05-03 10:25:00|7491.6|7490.6|7490.8|7489.8|7493.8|7492.8|7489.8|7488.8|663
1651573800000|2022-05-03 10:30:00|7491.1|7490.1|7487.8|7486.8|7491.6|7490.6|7484.8|7483.8|398
1651574100000|2022-05-03 10:35:00|7488.1|7487.1|7489.1|7488.1|7491.3|7490.3|7486.8|7485.8|373
1651574400000|2022-05-03 10:40:00|7489.3|7488.3|7483.1|7482.1|7489.3|7488.3|7482.6|7481.6|399
1651574700000|2022-05-03 10:45:00|7483.6|7482.6|7482.8|7481.8|7484.1|7483.1|7478.8|7477.8|485
1651575000000|2022-05-03 10:50:00|7483.1|7482.1|7483.8|7482.8|7484.1|7483.1|7478.1|7477.1|424
1651575300000|2022-05-03 10:55:00|7483.6|7482.6|7482.8|7481.8|7485.6|7484.6|7480.6|7479.6|416
1651575600000|2022-05-03 11:00:00|7483.1|7482.1|7484.1|7483.1|7486.3|7485.3|7482.6|7481.6|624
1651575900000|2022-05-03 11:05:00|7484.3|7483.3|7482.1|7481.1|7484.6|7483.6|7480.1|7479.1|346
1651576200000|2022-05-03 11:10:00|7482.3|7481.3|7485.1|7484.1|7485.6|7484.6|7481.1|7480.1|528
1651576500000|2022-05-03 11:15:00|7485.3|7484.3|7484.8|7483.8|7487.3|7486.3|7483.6|7482.6|225
1651576800000|2022-05-03 11:20:00|7485.1|7484.1|7485.3|7484.3|7486.6|7485.6|7483.6|7482.6|289
1651577100000|2022-05-03 11:25:00|7485.6|7484.6|7490.1|7489.1|7490.1|7489.1|7483.8|7482.8|317
1651577400000|2022-05-03 11:30:00|7489.8|7488.8|7488.3|7487.3|7494.6|7493.6|7488.1|7487.1|469
1651577700000|2022-05-03 11:35:00|7488.6|7487.6|7491.6|7490.6|7491.8|7490.8|7487.6|7486.6|301
1651578000000|2022-05-03 11:40:00|7491.3|7490.3|7494.3|7493.3|7495.3|7494.3|7491|7490|377
1651578300000|2022-05-03 11:45:00|7494|7493|7497|7496|7497|7496|7491.8|7490.8|759
1651578600000|2022-05-03 11:50:00|7496.8|7495.8|7500.8|7499.8|7500.8|7499.8|7495|7494|414
1651578900000|2022-05-03 11:55:00|7500.5|7499.5|7502.5|7501.5|7503.8|7502.8|7500.5|7499.5|442
1651579200000|2022-05-03 12:00:00|7502.3|7501.3|7509.8|7508.8|7509.8|7508.8|7501.8|7500.8|485
1651579500000|2022-05-03 12:05:00|7510.3|7509.3|7510.8|7509.8|7512|7511|7505.8|7504.8|469
1651579800000|2022-05-03 12:10:00|7511|7510|7510.8|7509.8|7514.5|7513.5|7509|7508|638
1651580100000|2022-05-03 12:15:00|7511.3|7510.3|7511.8|7510.8|7515.8|7514.8|7509.3|7508.3|578
1651580400000|2022-05-03 12:20:00|7512.3|7511.3|7513|7512|7515.5|7514.5|7510.8|7509.8|470
1651580700000|2022-05-03 12:25:00|7513.3|7512.3|7518.3|7517.3|7518.8|7517.8|7511.5|7510.5|475
1651581000000|2022-05-03 12:30:00|7518|7517|7520|7519|7521.5|7520.5|7512.3|7511.3|722
1651581300000|2022-05-03 12:35:00|7520.3|7519.3|7518.3|7517.3|7522.8|7521.8|7517|7516|851
1651581600000|2022-05-03 12:40:00|7518.5|7517.5|7520.8|7519.8|7521.3|7520.3|7517.5|7516.5|537
1651581900000|2022-05-03 12:45:00|7520.5|7519.5|7522.3|7521.3|7522.3|7521.3|7518.5|7517.5|437
1651582200000|2022-05-03 12:50:00|7522.5|7521.5|7514.5|7513.5|7522.8|7521.8|7510.8|7509.8|728
1651582500000|2022-05-03 12:55:00|7514.8|7513.8|7518.5|7517.5|7520.3|7519.3|7514.5|7513.5|545
1651582800000|2022-05-03 13:00:00|7518.8|7517.8|7516.8|7515.8|7519.8|7518.8|7515.3|7514.3|395
1651583100000|2022-05-03 13:05:00|7517.3|7516.3|7519.5|7518.5|7520|7519|7516.5|7515.5|460
1651583400000|2022-05-03 13:10:00|7519.3|7518.3|7519|7518|7522.3|7521.3|7517.3|7516.3|635
1651583700000|2022-05-03 13:15:00|7519.3|7518.3|7522.3|7521.3|7526.3|7525.3|7518.8|7517.8|638
1651584000000|2022-05-03 13:20:00|7522.8|7521.8|7521.8|7520.8|7523.3|7522.3|7517.3|7516.3|593
1651584300000|2022-05-03 13:25:00|7521.3|7520.3|7523.3|7522.3|7524|7523|7518.8|7517.8|654
1651584600000|2022-05-03 13:30:00|7523|7522|7523|7522|7524.8|7523.8|7518|7517|1371
1651584900000|2022-05-03 13:35:00|7522.5|7521.5|7521.5|7520.5|7527.8|7526.8|7515.8|7514.8|1199
1651585200000|2022-05-03 13:40:00|7521|7520|7520.3|7519.3|7529.3|7528.3|7519.8|7518.8|1246
1651585500000|2022-05-03 13:45:00|7518.8|7517.8|7524.3|7523.3|7527.8|7526.8|7515.5|7514.5|1157
1651585800000|2022-05-03 13:50:00|7524.5|7523.5|7527.8|7526.8|7529.8|7528.8|7519.8|7518.8|1113
1651586100000|2022-05-03 13:55:00|7528|7527|7526.5|7525.5|7530|7529|7521.5|7520.5|1116
1651586400000|2022-05-03 14:00:00|7528|7527|7528|7527|7532.8|7531.8|7522.3|7521.3|1538
1651586700000|2022-05-03 14:05:00|7528.3|7527.3|7520.5|7519.5|7532|7531|7519|7518|1279
1651587000000|2022-05-03 14:10:00|7519.5|7518.5|7531.8|7530.8|7534.3|7533.3|7517.3|7516.3|1453
1651587300000|2022-05-03 14:15:00|7532|7531|7531.8|7530.8|7533.8|7532.8|7523.8|7522.8|942
1651587600000|2022-05-03 14:20:00|7531.5|7530.5|7532.8|7531.8|7535.3|7534.3|7526.8|7525.8|758
1651587900000|2022-05-03 14:25:00|7533.3|7532.3|7536|7535|7538.3|7537.3|7532|7531|986
1651588200000|2022-05-03 14:30:00|7536.5|7535.5|7538|7537|7542.8|7541.8|7536.3|7535.3|1329
1651588500000|2022-05-03 14:35:00|7538.3|7537.3|7532.3|7531.3|7539|7538|7530.5|7529.5|724
1651588800000|2022-05-03 14:40:00|7532.5|7531.5|7528.8|7527.8|7533.8|7532.8|7528.3|7527.3|844
1651589100000|2022-05-03 14:45:00|7529|7528|7529.3|7528.3|7531.3|7530.3|7525.8|7524.8|801
1651589400000|2022-05-03 14:50:00|7528.8|7527.8|7540.5|7539.5|7541.5|7540.5|7528.3|7527.3|926
1651589700000|2022-05-03 14:55:00|7540.3|7539.3|7543.3|7542.3|7544.5|7543.5|7539.3|7538.3|934
1651590000000|2022-05-03 15:00:00|7543|7542|7551.8|7550.8|7551.8|7550.8|7542.3|7541.3|1191
1651590300000|2022-05-03 15:05:00|7552|7551|7556.5|7555.5|7559|7558|7551.5|7550.5|1272
1651590600000|2022-05-03 15:10:00|7556.8|7555.8|7555.8|7554.8|7558.5|7557.5|7553.3|7552.3|1221
1651590900000|2022-05-03 15:15:00|7556.3|7555.3|7551.8|7550.8|7558.3|7557.3|7549|7548|1491
1651591200000|2022-05-03 15:20:00|7551.5|7550.5|7558|7557|7558|7557|7551.3|7550.3|1398
1651591500000|2022-05-03 15:25:00|7557.8|7556.8|7547.5|7545.5|7560.8|7559.8|7547.5|7545.5|5451
1651591800000|2022-05-03 15:30:00|7547.3|7545.3|7563|7561|7568|7566|7547.3|7545.3|8385
1651592100000|2022-05-03 15:35:00|7563.5|7561.5|7555.8|7553.8|7565.8|7563.8|7551.3|7549.3|2778
1651592400000|2022-05-03 15:40:00|7556.3|7554.3|7559.8|7557.8|7563.3|7561.3|7555.8|7553.8|1165
1651592700000|2022-05-03 15:45:00|7560.3|7558.3|7556.3|7554.3|7561.3|7559.3|7552.3|7550.3|678
1651593000000|2022-05-03 15:50:00|7556.8|7554.8|7557.3|7555.3|7558.8|7556.8|7552.5|7550.5|274
1651593300000|2022-05-03 15:55:00|7556.8|7554.8|7560.8|7558.8|7561|7559|7555.8|7553.8|269
1651593600000|2022-05-03 16:00:00|7560.5|7558.5|7565.8|7563.8|7569|7567|7559.5|7557.5|316
1651593900000|2022-05-03 16:05:00|7565.5|7563.5|7546|7544|7565.5|7563.5|7543.8|7541.8|465
1651594200000|2022-05-03 16:10:00|7546.3|7544.3|7553.5|7551.5|7553.5|7551.5|7544.5|7542.5|136
1651594500000|2022-05-03 16:15:00|7553.8|7551.8|7555.5|7553.5|7556.5|7554.5|7549.5|7547.5|162
1651594800000|2022-05-03 16:20:00|7555.8|7553.8|7559|7557|7560.5|7558.5|7555|7553|130
1651595100000|2022-05-03 16:25:00|7559.5|7557.5|7555.5|7553.5|7563.5|7561.5|7555|7553|137
1651595400000|2022-05-03 16:30:00|7555|7553|7551.5|7549.5|7555|7553|7548.3|7546.3|271
1651595700000|2022-05-03 16:35:00|7552|7550|7554.5|7552.5|7556.5|7554.5|7550|7548|167
1651596000000|2022-05-03 16:40:00|7554.8|7552.8|7557|7555|7558.5|7556.5|7552.5|7550.5|90
1651596300000|2022-05-03 16:45:00|7556.8|7554.8|7556.5|7554.5|7561.8|7559.8|7553|7551|222
1651596600000|2022-05-03 16:50:00|7556.3|7554.3|7557|7555|7561.3|7559.3|7555.3|7553.3|88
1651596900000|2022-05-03 16:55:00|7556.8|7554.8|7562|7560|7562.5|7560.5|7551.5|7549.5|237
1651597200000|2022-05-03 17:00:00|7562.3|7560.3|7558.8|7556.8|7568.5|7566.5|7558.3|7556.3|257
1651597500000|2022-05-03 17:05:00|7558.5|7556.5|7564|7562|7565|7563|7556.8|7554.8|159
1651597800000|2022-05-03 17:10:00|7563.8|7561.8|7567.8|7565.8|7569.8|7567.8|7563.5|7561.5|255
1651598100000|2022-05-03 17:15:00|7568.3|7566.3|7566.3|7564.3|7570.3|7568.3|7565|7563|196
1651598400000|2022-05-03 17:20:00|7566.5|7564.5|7566.5|7564.5|7571.8|7569.8|7562.5|7560.5|291
1651598700000|2022-05-03 17:25:00|7566.3|7564.3|7567|7565|7568.5|7566.5|7562.5|7560.5|173
1651599000000|2022-05-03 17:30:00|7567.5|7565.5|7568|7566|7570.5|7568.5|7565.8|7563.8|261
1651599300000|2022-05-03 17:35:00|7568.3|7566.3|7567|7565|7568.3|7566.3|7563.5|7561.5|371
1651599600000|2022-05-03 17:40:00|7567.3|7565.3|7568|7566|7569|7567|7564|7562|66
1651599900000|2022-05-03 17:45:00|7568.5|7566.5|7567.3|7565.3|7569|7567|7564.5|7562.5|97
1651600200000|2022-05-03 17:50:00|7567|7565|7563.5|7561.5|7567.8|7565.8|7561|7559|113
1651600500000|2022-05-03 17:55:00|7563.3|7561.3|7564|7562|7564.5|7562.5|7560.3|7558.3|126
1651600800000|2022-05-03 18:00:00|7563.8|7561.8|7556|7554|7564|7562|7555.5|7553.5|164
1651601100000|2022-05-03 18:05:00|7555.8|7553.8|7557|7555|7557.5|7555.5|7552.3|7550.3|87
1651601400000|2022-05-03 18:10:00|7556.5|7554.5|7550.3|7548.3|7557|7555|7549|7547|179
1651601700000|2022-05-03 18:15:00|7550|7548|7547.3|7545.3|7550|7548|7544.5|7542.5|224
1651602000000|2022-05-03 18:20:00|7547|7545|7547.8|7545.8|7548.5|7546.5|7544|7542|66
1651602300000|2022-05-03 18:25:00|7548|7546|7545.3|7543.3|7548.5|7546.5|7544.5|7542.5|72
1651602600000|2022-05-03 18:30:00|7545.5|7543.5|7554|7552|7554.8|7552.8|7545.5|7543.5|166
1651602900000|2022-05-03 18:35:00|7554.3|7552.3|7552.3|7550.3|7561|7559|7551|7549|137
1651603200000|2022-05-03 18:40:00|7552.8|7550.8|7553|7551|7556.5|7554.5|7541.8|7539.8|213
1651603500000|2022-05-03 18:45:00|7553.3|7551.3|7557.5|7555.5|7560|7558|7546.5|7544.5|225
1651603800000|2022-05-03 18:50:00|7557.3|7555.3|7565|7563|7568.3|7566.3|7556|7554|298
1651604100000|2022-05-03 18:55:00|7565.5|7563.5|7573.5|7571.5|7574.5|7572.5|7563.5|7561.5|182
1651604400000|2022-05-03 19:00:00|7573.8|7571.8|7569|7567|7574.5|7572.5|7569|7567|149
1651604700000|2022-05-03 19:05:00|7569.5|7567.5|7573.3|7571.3|7576.3|7574.3|7568.5|7566.5|154
1651605000000|2022-05-03 19:10:00|7573|7571|7573.5|7571.5|7576|7574|7571.5|7569.5|132
1651605300000|2022-05-03 19:15:00|7573.8|7571.8|7563.5|7561.5|7575.3|7573.3|7563|7561|245
1651605600000|2022-05-03 19:20:00|7563.8|7561.8|7564.3|7562.3|7569.5|7567.5|7558|7556|176
1651605900000|2022-05-03 19:25:00|7564.5|7562.5|7563|7561|7565.8|7563.8|7559.3|7557.3|107
1651606200000|2022-05-03 19:30:00|7562.5|7560.5|7564|7562|7566.8|7564.8|7558.5|7556.5|92
1651606500000|2022-05-03 19:35:00|7564.5|7562.5|7552.8|7550.8|7565|7563|7551.5|7549.5|228
1651606800000|2022-05-03 19:40:00|7553|7551|7545|7543|7553|7551|7541.3|7539.3|517
1651607100000|2022-05-03 19:45:00|7544.5|7542.5|7545.3|7543.3|7551.3|7549.3|7540.3|7538.3|289
1651607400000|2022-05-03 19:50:00|7546.5|7544.5|7557.8|7555.8|7558.3|7556.3|7542.5|7540.5|492
1651607700000|2022-05-03 19:55:00|7557.5|7555.5|7562.8|7558.8|7563|7561|7554.3|7552.3|502
1651608000000|2022-05-03 20:00:00|7562.4|7558.4|7572.8|7568.8|7572.8|7568.8|7559.2|7555.2|0
1651608300000|2022-05-03 20:05:00|7573.2|7569.2|7564.4|7560.4|7576.8|7572.8|7564.4|7560.4|0
1651608600000|2022-05-03 20:10:00|7564.6|7560.6|7558.2|7554.2|7573|7569|7555.6|7551.6|0
1651608900000|2022-05-03 20:15:00|7558.4|7554.4|7560|7556|7564.1|7560.1|7557|7553|0
1651609200000|2022-05-03 20:20:00|7559.8|7555.8|7556.5|7552.5|7560.2|7556.2|7553.1|7549.1|0
1651609500000|2022-05-03 20:25:00|7556.6|7552.6|7558.3|7554.3|7559.9|7555.9|7555.8|7551.8|0
1651609800000|2022-05-03 20:30:00|7558.1|7554.1|7556.8|7552.8|7560.3|7556.3|7554|7550|0
1651610100000|2022-05-03 20:35:00|7557|7553|7557.1|7553.1|7558.2|7554.2|7555.8|7551.8|0
1651610400000|2022-05-03 20:40:00|7556.7|7552.7|7557.6|7553.6|7559.1|7555.1|7556|7552|0
1651610700000|2022-05-03 20:45:00|7558.3|7554.3|7557.5|7553.5|7560.8|7556.8|7555.8|7551.8|0
1651611000000|2022-05-03 20:50:00|7557.3|7553.3|7558.2|7554.2|7559.8|7555.8|7556.7|7552.7|0
1651611300000|2022-05-03 20:55:00|7558|7554|7564.2|7560.2|7565.7|7561.7|7558|7554|0
1651611600000|2022-05-03 21:00:00|7564.3|7560.3|7564.8|7560.8|7564.8|7560.8|7563.3|7559.3|0
1651611900000|2022-05-03 21:05:00|7565.1|7561.1|7566.2|7562.2|7566.2|7562.2|7564.6|7560.6|0
1651612200000|2022-05-03 21:10:00|7566|7562|7565|7561|7566|7562|7564.6|7560.6|0
1651612500000|2022-05-03 21:15:00|7564.8|7560.8|7565|7561|7565.2|7561.2|7564.8|7560.8|0
1651612800000|2022-05-03 21:20:00|7564.8|7560.8|7565.2|7561.2|7565.5|7561.5|7564.8|7560.8|0
1651613100000|2022-05-03 21:25:00|7565.1|7561.1|7565.3|7561.3|7565.3|7561.3|7565|7561|0
1651613400000|2022-05-03 21:30:00|7565.2|7561.2|7564.7|7560.7|7565.2|7561.2|7564.7|7560.7|0
1651613700000|2022-05-03 21:35:00|7564.6|7560.6|7565.6|7561.6|7565.6|7561.6|7564.6|7560.6|0
1651614000000|2022-05-03 21:40:00|7565.5|7561.5|7564.4|7560.4|7566.2|7562.2|7563|7559|0
1651614300000|2022-05-03 21:45:00|7564.8|7560.8|7563.6|7559.6|7564.9|7560.9|7563.6|7559.6|0
1651614600000|2022-05-03 21:50:00|7563.7|7559.7|7565.4|7561.4|7565.9|7561.9|7563.7|7559.7|0
1651614900000|2022-05-03 21:55:00|7565.1|7561.1|7565.6|7561.6|7565.9|7561.9|7565.1|7561.1|0
1651615200000|2022-05-03 22:00:00|7560.3|7556.3|7559|7555|7561.8|7557.8|7558.3|7554.3|0
1651615500000|2022-05-03 22:05:00|7559.2|7555.2|7562.8|7558.8|7564.1|7560.1|7559.2|7555.2|0
1651615800000|2022-05-03 22:10:00|7563.4|7559.4|7566|7562|7566.6|7562.6|7563|7559|0
1651616100000|2022-05-03 22:15:00|7565.8|7561.8|7564.1|7560.1|7567.8|7563.8|7563.7|7559.7|0
1651616400000|2022-05-03 22:20:00|7563.9|7559.9|7567.1|7563.1|7568|7564|7563.9|7559.9|0
1651616700000|2022-05-03 22:25:00|7567.4|7563.4|7566.9|7562.9|7569.8|7565.8|7566.5|7562.5|0
1651617000000|2022-05-03 22:30:00|7567.1|7563.1|7565.8|7561.8|7567.5|7563.5|7564.9|7560.9|0
1651617300000|2022-05-03 22:35:00|7566.2|7562.2|7564.5|7560.5|7567.4|7563.4|7564.5|7560.5|0
1651617600000|2022-05-03 22:40:00|7564.4|7560.4|7564.4|7560.4|7566.8|7562.8|7564.4|7560.4|0
1651617900000|2022-05-03 22:45:00|7564.2|7560.2|7564.1|7560.1|7565.6|7561.6|7562.8|7558.8|0
1651618200000|2022-05-03 22:50:00|7563.9|7559.9|7563.7|7559.7|7564.5|7560.5|7563.3|7559.3|0
1651618500000|2022-05-03 22:55:00|7564.1|7560.1|7561.1|7557.1|7564.5|7560.5|7561.1|7557.1|0
1651618800000|2022-05-03 23:00:00|7561.3|7557.3|7563.2|7559.2|7563.2|7559.2|7559.9|7555.9|0
1651619100000|2022-05-03 23:05:00|7563|7559|7561.1|7557.1|7563.2|7559.2|7560.3|7556.3|0
1651619400000|2022-05-03 23:10:00|7561.3|7557.3|7562.4|7558.4|7563.2|7559.2|7561.1|7557.1|0
1651619700000|2022-05-03 23:15:00|7562.5|7558.5|7563|7559|7564.4|7560.4|7562.4|7558.4|0
1651620000000|2022-05-03 23:20:00|7563.2|7559.2|7562.4|7558.4|7564.4|7560.4|7562.4|7558.4|0
1651620300000|2022-05-03 23:25:00|7563.2|7559.2|7562.4|7558.4|7563.2|7559.2|7562.4|7558.4|0
1651620600000|2022-05-03 23:30:00|7562.5|7558.5|7564|7560|7564.8|7560.8|7561.9|7557.9|0
1651620900000|2022-05-03 23:35:00|7564.2|7560.2|7564|7560|7564.4|7560.4|7562.3|7558.3|0
1651621200000|2022-05-03 23:40:00|7563.7|7559.7|7563.6|7559.6|7564.4|7560.4|7563.3|7559.3|0
1651621500000|2022-05-03 23:45:00|7563.3|7559.3|7567.2|7563.2|7567.6|7563.6|7562.7|7558.7|0
1651621800000|2022-05-03 23:50:00|7567.4|7563.4|7565.6|7561.6|7569.7|7565.7|7565.6|7561.6|0
1651622100000|2022-05-03 23:55:00|7565.8|7561.8|7563.6|7559.6|7565.8|7561.8|7562.2|7558.2|0
1651622400000|2022-05-04 00:00:00|7563.4|7559.4|7563.5|7560.5|7563.5|7560.5|7560|7556.4|38
1651622700000|2022-05-04 00:05:00|7564|7561|7566.5|7563.5|7566.8|7563.8|7564|7561|13
1651623000000|2022-05-04 00:10:00|7566.3|7563.3|7566.3|7563.3|7567.5|7564.5|7566|7563|15
1651623300000|2022-05-04 00:15:00|7566.5|7563.5|7564.5|7561.5|7566.5|7563.5|7562.5|7559.5|77
1651623600000|2022-05-04 00:20:00|7563.8|7560.8|7561|7558|7564.3|7561.3|7561|7558|35
1651623900000|2022-05-04 00:25:00|7561.3|7558.3|7560|7557|7564.3|7561.3|7559.5|7556.5|27
1651624200000|2022-05-04 00:30:00|7560.3|7557.3|7561.5|7558.5|7562.3|7559.3|7559|7556|41
1651624500000|2022-05-04 00:35:00|7560.8|7557.8|7563.3|7560.3|7566|7563|7560.5|7557.5|53
1651624800000|2022-05-04 00:40:00|7563.5|7560.5|7560|7557|7565.5|7562.5|7559|7556|17
1651625100000|2022-05-04 00:45:00|7560.3|7557.3|7560|7557|7564.8|7561.8|7560|7557|29
1651625400000|2022-05-04 00:50:00|7559.8|7556.8|7557.8|7554.8|7559.8|7556.8|7555.8|7552.8|12
1651625700000|2022-05-04 00:55:00|7558|7555|7558|7555|7558.3|7555.3|7556.3|7553.3|30
1651626000000|2022-05-04 01:00:00|7558.3|7555.3|7560.5|7557.5|7562|7559|7556.8|7553.8|13
1651626300000|2022-05-04 01:05:00|7560.8|7557.8|7560|7557|7562.3|7559.3|7559.8|7556.8|8
1651626600000|2022-05-04 01:10:00|7560.3|7557.3|7561.5|7558.5|7561.8|7558.8|7558.8|7555.8|9
1651626900000|2022-05-04 01:15:00|7561.3|7558.3|7560.5|7557.5|7562.3|7559.3|7558.3|7555.3|13
1651627200000|2022-05-04 01:20:00|7561|7558|7561.3|7558.3|7561.3|7558.3|7559|7556|4
1651627500000|2022-05-04 01:25:00|7561|7558|7564.3|7561.3|7564.8|7561.8|7560.5|7557.5|2
1651627800000|2022-05-04 01:30:00|7564|7561|7564.8|7561.8|7565.5|7562.5|7562|7559|14
1651628100000|2022-05-04 01:35:00|7565|7562|7564|7561|7565.3|7562.3|7563|7560|7
1651628400000|2022-05-04 01:40:00|7564.5|7561.5|7564.5|7561.5|7565.5|7562.5|7564.5|7561.5|6
1651628700000|2022-05-04 01:45:00|7564.8|7561.8|7564.3|7561.3|7565.8|7562.8|7563.5|7560.5|11
1651629000000|2022-05-04 01:50:00|7563.8|7560.8|7563.5|7560.5|7564.8|7561.8|7563.5|7560.5|5
1651629300000|2022-05-04 01:55:00|7563.3|7560.3|7563.5|7560.5|7564|7561|7562.8|7559.8|5
1651629600000|2022-05-04 02:00:00|7563.8|7560.8|7565.5|7562.5|7567.5|7564.5|7563.3|7560.3|13
1651629900000|2022-05-04 02:05:00|7565.8|7562.8|7563.5|7560.5|7565.8|7562.8|7563.3|7560.3|6
1651630200000|2022-05-04 02:10:00|7563.3|7560.3|7562.5|7559.5|7564|7561|7562.3|7559.3|1
1651630500000|2022-05-04 02:15:00|7562.8|7559.8|7563.5|7560.5|7564|7561|7561.5|7558.5|17
1651630800000|2022-05-04 02:20:00|7563.3|7560.3|7561.5|7558.5|7563.3|7560.3|7561.3|7558.3|9
1651631100000|2022-05-04 02:25:00|7562|7559|7561.5|7558.5|7562|7559|7561.3|7558.3|4
1651631400000|2022-05-04 02:30:00|7561.8|7558.8|7558|7555|7562.3|7559.3|7558|7555|22
1651631700000|2022-05-04 02:35:00|7558.3|7555.3|7558|7555|7560.8|7557.8|7557.3|7554.3|1
1651632000000|2022-05-04 02:40:00|7558.3|7555.3|7555.3|7552.3|7558.3|7555.3|7553.8|7550.8|10
1651632300000|2022-05-04 02:45:00|7555.5|7552.5|7555|7552|7558|7555|7555|7552|31
1651632600000|2022-05-04 02:50:00|7555.3|7552.3|7554|7551|7556.8|7553.8|7553.8|7550.8|14
1651632900000|2022-05-04 02:55:00|7553.8|7550.8|7553|7550|7554.8|7551.8|7553|7550|14
1651633200000|2022-05-04 03:00:00|7552.8|7549.8|7556.5|7553.5|7556.8|7553.8|7552.8|7549.8|11
1651633500000|2022-05-04 03:05:00|7556|7553|7555|7552|7558|7555|7554.8|7551.8|11
1651633800000|2022-05-04 03:10:00|7554.8|7551.8|7554.5|7551.5|7554.8|7551.8|7552|7549|24
1651634100000|2022-05-04 03:15:00|7555|7552|7555.3|7552.3|7555.5|7552.5|7554|7551|5
1651634400000|2022-05-04 03:20:00|7555.5|7552.5|7556.3|7553.3|7557|7554|7555.5|7552.5|5
1651634700000|2022-05-04 03:25:00|7556.5|7553.5|7555.8|7552.8|7558.3|7555.3|7555.8|7552.8|7
1651635000000|2022-05-04 03:30:00|7555.5|7552.5|7551.8|7548.8|7555.5|7552.5|7551|7548|12
1651635300000|2022-05-04 03:35:00|7551.5|7548.5|7550.8|7547.8|7552.3|7549.3|7550.5|7547.5|12
1651635600000|2022-05-04 03:40:00|7551|7548|7549.8|7546.8|7551|7548|7549.3|7546.3|8
1651635900000|2022-05-04 03:45:00|7549.5|7546.5|7550.3|7547.3|7551.8|7548.8|7549.5|7546.5|4
1651636200000|2022-05-04 03:50:00|7550.5|7547.5|7550.8|7547.8|7551.5|7548.5|7549.3|7546.3|10
1651636500000|2022-05-04 03:55:00|7551.3|7548.3|7553|7550|7553.3|7550.3|7551|7548|7
1651636800000|2022-05-04 04:00:00|7553.3|7550.3|7556|7553|7556.5|7553.5|7553.3|7550.3|22
1651637100000|2022-05-04 04:05:00|7555.8|7552.8|7555.8|7552.8|7556.5|7553.5|7555.3|7552.3|10
1651637400000|2022-05-04 04:10:00|7555.5|7552.5|7556.5|7553.5|7557|7554|7554.5|7551.5|23
1651637700000|2022-05-04 04:15:00|7556.3|7553.3|7557.8|7554.8|7558|7555|7556|7553|9
1651638000000|2022-05-04 04:20:00|7558|7555|7557.5|7554.5|7558.3|7555.3|7556.5|7553.5|4
1651638300000|2022-05-04 04:25:00|7557.8|7554.8|7556.8|7553.8|7557.8|7554.8|7556|7553|13
1651638600000|2022-05-04 04:30:00|7557|7554|7561.3|7558.3|7562|7559|7557|7554|95
1651638900000|2022-05-04 04:35:00|7561.5|7558.5|7560.8|7557.8|7561.8|7558.8|7559.3|7556.3|11
1651639200000|2022-05-04 04:40:00|7561|7558|7559.8|7556.8|7561|7558|7559|7556|12
1651639500000|2022-05-04 04:45:00|7559.3|7556.3|7558|7555|7559.3|7556.3|7557.5|7554.5|14
1651639800000|2022-05-04 04:50:00|7557.8|7554.8|7556|7553|7558|7555|7556|7553|29
1651640100000|2022-05-04 04:55:00|7556.5|7553.5|7556|7553|7557|7554|7555|7552|9
1651640400000|2022-05-04 05:00:00|7555.5|7552.5|7556.5|7553.5|7556.5|7553.5|7554|7551|14
1651640700000|2022-05-04 05:05:00|7555.8|7552.8|7558.3|7555.3|7558.8|7555.8|7555.3|7552.3|23
1651641000000|2022-05-04 05:10:00|7557|7554|7558.8|7555.8|7561.3|7558.3|7557|7554|34
1651641300000|2022-05-04 05:15:00|7558.5|7555.5|7557.8|7554.8|7559.5|7556.5|7556.5|7553.5|26
1651641600000|2022-05-04 05:20:00|7558|7555|7557.8|7554.8|7558.5|7555.5|7556.5|7553.5|19
1651641900000|2022-05-04 05:25:00|7558|7555|7558.8|7555.8|7558.8|7555.8|7556|7553|10
1651642200000|2022-05-04 05:30:00|7558.5|7555.5|7557.3|7554.3|7559.5|7556.5|7556.5|7553.5|30
1651642500000|2022-05-04 05:35:00|7557|7554|7556.8|7553.8|7557.3|7554.3|7555.8|7552.8|18
1651642800000|2022-05-04 05:40:00|7557.3|7554.3|7557.8|7554.8|7557.8|7554.8|7556|7553|19
1651643100000|2022-05-04 05:45:00|7557.5|7554.5|7556.3|7553.3|7559|7556|7554.5|7551.5|62
1651643400000|2022-05-04 05:50:00|7557.3|7554.3|7558.3|7555.3|7558.8|7555.8|7555.3|7552.3|11
1651643700000|2022-05-04 05:55:00|7558.8|7555.8|7558.5|7555.5|7560.5|7557.5|7558.3|7555.3|18
1651644000000|2022-05-04 06:00:00|7559.8|7556.8|7557|7555|7561.3|7559.3|7555.8|7553.8|160
1651644300000|2022-05-04 06:05:00|7556.8|7554.8|7559.5|7557.5|7564|7562|7553.8|7551.8|100
1651644600000|2022-05-04 06:10:00|7559.3|7557.3|7562.5|7560.5|7562.5|7560.5|7557.5|7555.5|67
1651644900000|2022-05-04 06:15:00|7562.3|7560.3|7567.5|7565.5|7568|7566|7561|7559|138
1651645200000|2022-05-04 06:20:00|7567.8|7565.8|7568|7566|7569.5|7567.5|7567|7565|104
1651645500000|2022-05-04 06:25:00|7568.3|7566.3|7560|7558|7568.3|7566.3|7559.5|7557.5|151
1651645800000|2022-05-04 06:30:00|7560.5|7558.5|7561.8|7559.8|7564|7562|7559.5|7557.5|45
1651646100000|2022-05-04 06:35:00|7561.3|7559.3|7561.5|7559.5|7561.8|7559.8|7559.3|7557.3|128
1651646400000|2022-05-04 06:40:00|7560.8|7558.8|7562|7560|7562.5|7560.5|7559.5|7557.5|51
1651646700000|2022-05-04 06:45:00|7562.3|7560.3|7559.5|7557.5|7562.8|7560.8|7558.5|7556.5|65
1651647000000|2022-05-04 06:50:00|7559|7557|7555|7553|7559|7557|7555|7553|131
1651647300000|2022-05-04 06:55:00|7555.3|7553.3|7563|7561|7563|7561|7554.3|7552.3|219
1651647600000|2022-05-04 07:00:00|7562.5|7561.5|7561.5|7560.5|7568.5|7567.5|7554.8|7553.8|1667
1651647900000|2022-05-04 07:05:00|7562.5|7561.5|7558.5|7557.5|7566.3|7565.3|7554.8|7553.8|1115
1651648200000|2022-05-04 07:10:00|7559|7558|7540.5|7539.5|7561|7560|7539.3|7538.3|787
1651648500000|2022-05-04 07:15:00|7541|7540|7541|7540|7544.5|7543.5|7532|7531|1032
1651648800000|2022-05-04 07:20:00|7541.3|7540.3|7535.3|7534.3|7541.3|7540.3|7531.8|7530.8|855
1651649100000|2022-05-04 07:25:00|7535.8|7534.8|7539|7538|7541.3|7540.3|7529.3|7528.3|1079
1651649400000|2022-05-04 07:30:00|7539.3|7538.3|7532.8|7531.8|7542.3|7541.3|7532.8|7531.8|560
1651649700000|2022-05-04 07:35:00|7533|7532|7533.5|7532.5|7539.8|7538.8|7531.5|7530.5|577
1651650000000|2022-05-04 07:40:00|7533.3|7532.3|7542.8|7541.8|7543.5|7542.5|7532.8|7531.8|424
1651650300000|2022-05-04 07:45:00|7542.5|7541.5|7543.3|7542.3|7545|7544|7539.3|7538.3|476
1651650600000|2022-05-04 07:50:00|7543|7542|7544|7543|7548|7547|7542.3|7541.3|387
1651650900000|2022-05-04 07:55:00|7544.3|7543.3|7542.8|7541.8|7546.3|7545.3|7542.3|7541.3|272
1651651200000|2022-05-04 08:00:00|7543|7542|7537|7536|7544|7543|7536.5|7535.5|387
1651651500000|2022-05-04 08:05:00|7536.8|7535.8|7540|7539|7540.8|7539.8|7533.3|7532.3|376
1651651800000|2022-05-04 08:10:00|7539.8|7538.8|7537.5|7536.5|7542.5|7541.5|7536.8|7535.8|366
1651652100000|2022-05-04 08:15:00|7537.3|7536.3|7533.3|7532.3|7539|7538|7532|7531|238
1651652400000|2022-05-04 08:20:00|7533.5|7532.5|7532|7531|7534|7533|7530|7529|320
1651652700000|2022-05-04 08:25:00|7531.8|7530.8|7532|7531|7534.3|7533.3|7530.8|7529.8|286
1651653000000|2022-05-04 08:30:00|7531.8|7530.8|7530|7529|7532.5|7531.5|7527.8|7526.8|383
1651653300000|2022-05-04 08:35:00|7529.8|7528.8|7533.8|7532.8|7535.8|7534.8|7528.3|7527.3|277
1651653600000|2022-05-04 08:40:00|7534|7533|7534|7533|7534|7533|7531|7530|181
1651653900000|2022-05-04 08:45:00|7533.8|7532.8|7537.8|7536.8|7539.3|7538.3|7533.3|7532.3|316
1651654200000|2022-05-04 08:50:00|7538|7537|7536.5|7535.5|7541.3|7540.3|7535.3|7534.3|519
1651654500000|2022-05-04 08:55:00|7536.8|7535.8|7535.3|7534.3|7540|7539|7535.3|7534.3|228
1651654800000|2022-05-04 09:00:00|7535.5|7534.5|7527.8|7526.8|7536.8|7535.8|7526|7525|793
1651655100000|2022-05-04 09:05:00|7527.5|7526.5|7527|7526|7529.5|7528.5|7524|7523|335
1651655400000|2022-05-04 09:10:00|7526.8|7525.8|7529.3|7528.3|7529.5|7528.5|7524.5|7523.5|372
1651655700000|2022-05-04 09:15:00|7529|7528|7526.2|7525.2|7530|7529|7526|7525|258
1651656000000|2022-05-04 09:20:00|7526.4|7525.4|7524.7|7523.7|7527.4|7526.4|7520.7|7519.7|382
1651656300000|2022-05-04 09:25:00|7524.2|7523.2|7523.7|7522.7|7525.2|7524.2|7521.2|7520.2|281
1651656600000|2022-05-04 09:30:00|7523.2|7522.2|7524.2|7523.2|7527.2|7526.2|7521.4|7520.4|417
1651656900000|2022-05-04 09:35:00|7524.4|7523.4|7525.2|7524.2|7525.2|7524.2|7522.4|7521.4|424
1651657200000|2022-05-04 09:40:00|7524.9|7523.9|7521.9|7520.9|7525.7|7524.7|7521.7|7520.7|495
1651657500000|2022-05-04 09:45:00|7522.2|7521.2|7518.2|7517.2|7522.7|7521.7|7516.2|7515.2|313
1651657800000|2022-05-04 09:50:00|7518.4|7517.4|7519.2|7518.2|7519.7|7518.7|7514.7|7513.7|369
1651658100000|2022-05-04 09:55:00|7519.4|7518.4|7522.9|7521.9|7523.9|7522.9|7518.2|7517.2|273
1651658400000|2022-05-04 10:00:00|7523.2|7522.2|7524.7|7523.7|7526.2|7525.2|7521.2|7520.2|322
1651658700000|2022-05-04 10:05:00|7524.4|7523.4|7522.9|7521.9|7526.9|7525.9|7521.4|7520.4|262
1651659000000|2022-05-04 10:10:00|7522.7|7521.7|7521.4|7520.4|7524.7|7523.7|7521.2|7520.2|287
1651659300000|2022-05-04 10:15:00|7521.2|7520.2|7520.7|7519.7|7521.9|7520.9|7518.7|7517.7|221
1651659600000|2022-05-04 10:20:00|7520.9|7519.9|7519.2|7518.2|7521.4|7520.4|7518.4|7517.4|290
1651659900000|2022-05-04 10:25:00|7519.4|7518.4|7519.2|7518.2|7520.7|7519.7|7516.4|7515.4|368
1651660200000|2022-05-04 10:30:00|7519.4|7518.4|7521.2|7520.2|7522.7|7521.7|7519.4|7518.4|232
1651660500000|2022-05-04 10:35:00|7521.4|7520.4|7522.2|7521.2|7522.9|7521.9|7519.7|7518.7|327
1651660800000|2022-05-04 10:40:00|7521.9|7520.9|7520.4|7519.4|7522.7|7521.7|7520.2|7519.2|271
1651661100000|2022-05-04 10:45:00|7520.7|7519.7|7520.4|7519.4|7522.7|7521.7|7518.7|7517.7|281
1651661400000|2022-05-04 10:50:00|7520.2|7519.2|7519.2|7518.2|7520.9|7519.9|7518.7|7517.7|380
1651661700000|2022-05-04 10:55:00|7519.7|7518.7|7515.2|7514.2|7521.7|7520.7|7511.4|7510.4|1107
1651662000000|2022-05-04 11:00:00|7514.7|7513.7|7512.7|7511.7|7518.2|7517.2|7512.4|7511.4|507
1651662300000|2022-05-04 11:05:00|7512.4|7511.4|7517.9|7516.9|7519.2|7518.2|7510.4|7509.4|422
1651662600000|2022-05-04 11:10:00|7517.7|7516.7|7521.2|7520.2|7522.7|7521.7|7516.9|7515.9|239
1651662900000|2022-05-04 11:15:00|7521.4|7520.4|7524.4|7523.4|7524.9|7523.9|7521.4|7520.4|222
1651663200000|2022-05-04 11:20:00|7524.7|7523.7|7529.4|7528.4|7530.2|7529.2|7523.9|7522.9|285
1651663500000|2022-05-04 11:25:00|7529.2|7528.2|7530.2|7529.2|7530.4|7529.4|7527.4|7526.4|160
1651663800000|2022-05-04 11:30:00|7529.9|7528.9|7531.7|7530.7|7532.2|7531.2|7528.9|7527.9|164
1651664100000|2022-05-04 11:35:00|7531.4|7530.4|7531.9|7530.9|7532.9|7531.9|7529.4|7528.4|257
1651664400000|2022-05-04 11:40:00|7531.3|7530.3|7532.6|7531.6|7532.8|7531.8|7529.6|7528.6|254
1651664700000|2022-05-04 11:45:00|7532.1|7531.1|7532.3|7531.3|7534.1|7533.1|7530.6|7529.6|189
1651665000000|2022-05-04 11:50:00|7532.6|7531.6|7532.6|7531.6|7535.1|7534.1|7531.6|7530.6|285
1651665300000|2022-05-04 11:55:00|7532.8|7531.8|7534.8|7533.8|7535.6|7534.6|7532.3|7531.3|202
1651665600000|2022-05-04 12:00:00|7535.1|7534.1|7535.3|7534.3|7537.8|7536.8|7534.1|7533.1|237
1651665900000|2022-05-04 12:05:00|7535.6|7534.6|7534.6|7533.6|7537.6|7536.6|7534.1|7533.1|329
1651666200000|2022-05-04 12:10:00|7534.1|7533.1|7537.8|7536.8|7537.8|7536.8|7532.6|7531.6|191
1651666500000|2022-05-04 12:15:00|7538.3|7537.3|7537.1|7536.1|7538.6|7537.6|7535.6|7534.6|230
1651666800000|2022-05-04 12:20:00|7537.6|7536.6|7535.6|7534.6|7538.3|7537.3|7534.6|7533.6|224
1651667100000|2022-05-04 12:25:00|7535.8|7534.8|7533.8|7532.8|7538.6|7537.6|7532.8|7531.8|229
1651667400000|2022-05-04 12:30:00|7534.1|7533.1|7532.1|7531.1|7535.6|7534.6|7532.1|7531.1|215
1651667700000|2022-05-04 12:35:00|7531.8|7530.8|7531.1|7530.1|7533.6|7532.6|7530.6|7529.6|247
1651668000000|2022-05-04 12:40:00|7530.6|7529.6|7530.1|7529.1|7531.6|7530.6|7528.1|7527.1|409
1651668300000|2022-05-04 12:45:00|7529.8|7528.8|7528.3|7527.3|7532.1|7531.1|7528.1|7527.1|224
1651668600000|2022-05-04 12:50:00|7528.1|7527.1|7524.3|7523.3|7528.1|7527.1|7524.1|7523.1|344
1651668900000|2022-05-04 12:55:00|7524.1|7523.1|7524.1|7523.1|7524.6|7523.6|7522.1|7521.1|194
1651669200000|2022-05-04 13:00:00|7524.3|7523.3|7526.6|7525.6|7527.6|7526.6|7524.1|7523.1|218
1651669500000|2022-05-04 13:05:00|7527.1|7526.1|7526.1|7525.1|7527.3|7526.3|7524.8|7523.8|218
1651669800000|2022-05-04 13:10:00|7526.3|7525.3|7526.6|7525.6|7527.6|7526.6|7524.6|7523.6|184
1651670100000|2022-05-04 13:15:00|7526.1|7525.1|7531.6|7530.6|7531.6|7530.6|7526.1|7525.1|205
1651670400000|2022-05-04 13:20:00|7532.1|7531.1|7535.6|7534.6|7538.1|7537.1|7532.1|7531.1|293
1651670700000|2022-05-04 13:25:00|7535.8|7534.8|7537.6|7536.6|7539.1|7538.1|7535.8|7534.8|281
1651671000000|2022-05-04 13:30:00|7538.1|7537.1|7538.1|7537.1|7540.8|7539.8|7534.6|7533.6|819
1651671300000|2022-05-04 13:35:00|7537.6|7536.6|7530.3|7529.3|7541.6|7540.6|7529.6|7528.6|897
1651671600000|2022-05-04 13:40:00|7530.1|7529.1|7535.3|7534.3|7535.8|7534.8|7529.1|7528.1|668
1651671900000|2022-05-04 13:45:00|7535.8|7534.8|7536.1|7535.1|7540.8|7539.8|7534.6|7533.6|402
1651672200000|2022-05-04 13:50:00|7535.8|7534.8|7534.1|7533.1|7538.1|7537.1|7532.8|7531.8|496
1651672500000|2022-05-04 13:55:00|7533.8|7532.8|7534.8|7533.8|7537.6|7536.6|7533.3|7532.3|417
1651672800000|2022-05-04 14:00:00|7535.8|7534.8|7533.8|7532.8|7537.6|7536.6|7531.6|7530.6|768
1651673100000|2022-05-04 14:05:00|7533.6|7532.6|7531.3|7530.3|7534.6|7533.6|7525.6|7524.6|821
1651673400000|2022-05-04 14:10:00|7532.2|7531.2|7526.5|7525.5|7536|7535|7526.5|7525.5|409
1651673700000|2022-05-04 14:15:00|7526.2|7525.2|7529.5|7528.5|7531|7530|7523.7|7522.7|540
1651674000000|2022-05-04 14:20:00|7529.7|7528.7|7529.5|7528.5|7533.2|7532.2|7528|7527|587
1651674300000|2022-05-04 14:25:00|7529.7|7528.7|7531.5|7530.5|7535|7534|7528.5|7527.5|519
1651674600000|2022-05-04 14:30:00|7531.2|7530.2|7519.5|7518.5|7531.5|7530.5|7518.5|7517.5|430
1651674900000|2022-05-04 14:35:00|7519.2|7518.2|7521.5|7520.5|7523.5|7522.5|7517.5|7516.5|678
1651675200000|2022-05-04 14:40:00|7521.7|7520.7|7515.5|7514.5|7522.2|7521.2|7514.5|7513.5|578
1651675500000|2022-05-04 14:45:00|7515.7|7514.7|7518.2|7517.2|7519.5|7518.5|7515.5|7514.5|366
1651675800000|2022-05-04 14:50:00|7518|7517|7514.2|7513.2|7519|7518|7513.7|7512.7|332
1651676100000|2022-05-04 14:55:00|7514.5|7513.5|7516|7515|7516|7515|7511.5|7510.5|588
1651676400000|2022-05-04 15:00:00|7515.5|7514.5|7511.5|7510.5|7518|7517|7510|7509|797
1651676700000|2022-05-04 15:05:00|7511.7|7510.7|7511.5|7510.5|7513.5|7512.5|7509.2|7508.2|339
1651677000000|2022-05-04 15:10:00|7511.7|7510.7|7501.7|7500.7|7512.5|7511.5|7500.7|7499.7|568
1651677300000|2022-05-04 15:15:00|7501.5|7500.5|7502.5|7501.5|7502.7|7501.7|7499|7498|852
1651677600000|2022-05-04 15:20:00|7502.2|7501.2|7505.5|7504.5|7507.5|7506.5|7502|7501|1116
1651677900000|2022-05-04 15:25:00|7505.2|7504.2|7500|7498|7506.5|7505.5|7496|7495|2466
1651678200000|2022-05-04 15:30:00|7499.3|7497.3|7494.3|7492.3|7501.3|7499.3|7488.3|7486.3|4139
1651678500000|2022-05-04 15:35:00|7494.5|7492.5|7497|7495|7498.3|7496.3|7492.3|7490.3|1614
1651678800000|2022-05-04 15:40:00|7496.8|7494.8|7499.3|7497.3|7500.3|7498.3|7495.3|7493.3|673
1651679100000|2022-05-04 15:45:00|7499.5|7497.5|7505.8|7503.8|7506.8|7504.8|7497.3|7495.3|508
1651679400000|2022-05-04 15:50:00|7505.5|7503.5|7510.3|7508.3|7511.3|7509.3|7503|7501|439
1651679700000|2022-05-04 15:55:00|7510.5|7508.5|7509|7507|7512.5|7510.5|7505.5|7503.5|280
1651680000000|2022-05-04 16:00:00|7509.3|7507.3|7505|7503|7510.8|7508.8|7503|7501|217
1651680300000|2022-05-04 16:05:00|7505.3|7503.3|7507.8|7505.8|7509|7507|7503|7501|185
1651680600000|2022-05-04 16:10:00|7507.5|7505.5|7508.8|7506.8|7509.3|7507.3|7504|7502|71
1651680900000|2022-05-04 16:15:00|7508.5|7506.5|7514.8|7512.8|7515|7513|7507|7505|167
1651681200000|2022-05-04 16:20:00|7515|7513|7519.3|7517.3|7520.5|7518.5|7514.8|7512.8|184
1651681500000|2022-05-04 16:25:00|7519.5|7517.5|7520.5|7518.5|7521.8|7519.8|7517.3|7515.3|179
1651681800000|2022-05-04 16:30:00|7520.8|7518.8|7520.3|7518.3|7522.3|7520.3|7519|7517|111
1651682100000|2022-05-04 16:35:00|7520.5|7518.5|7525|7523|7525.3|7523.3|7520.3|7518.3|146
1651682400000|2022-05-04 16:40:00|7525.5|7523.5|7523.8|7521.8|7525.5|7523.5|7521.8|7519.8|212
1651682700000|2022-05-04 16:45:00|7523.5|7521.5|7522|7520|7524|7522|7520.5|7518.5|67
1651683000000|2022-05-04 16:50:00|7522.3|7520.3|7525.5|7523.5|7525.5|7523.5|7519.5|7517.5|160
1651683300000|2022-05-04 16:55:00|7526|7524|7527.5|7525.5|7528|7526|7521.5|7519.5|193
1651683600000|2022-05-04 17:00:00|7527.8|7525.8|7526.3|7524.3|7530|7528|7525|7523|178
1651683900000|2022-05-04 17:05:00|7525.5|7523.5|7524.5|7522.5|7527.3|7525.3|7522.5|7520.5|143
1651684200000|2022-05-04 17:10:00|7524.3|7522.3|7522|7520|7524.5|7522.5|7518.5|7516.5|79
1651684500000|2022-05-04 17:15:00|7522.3|7520.3|7525.3|7523.3|7526.5|7524.5|7522|7520|91
1651684800000|2022-05-04 17:20:00|7525.5|7523.5|7525.5|7523.5|7527|7525|7522.3|7520.3|135
1651685100000|2022-05-04 17:25:00|7525.8|7523.8|7520.8|7518.8|7526.3|7524.3|7520.5|7518.5|146
1651685400000|2022-05-04 17:30:00|7520.5|7518.5|7524|7522|7524.3|7522.3|7519.3|7517.3|110
1651685700000|2022-05-04 17:35:00|7524.3|7522.3|7518.3|7516.3|7525.3|7523.3|7517|7515|139
1651686000000|2022-05-04 17:40:00|7518|7516|7523.5|7521.5|7523.8|7521.8|7516.5|7514.5|191
1651686300000|2022-05-04 17:45:00|7524|7522|7523.5|7521.5|7525.3|7523.3|7521.5|7519.5|82
1651686600000|2022-05-04 17:50:00|7522.8|7520.8|7522.8|7520.8|7525|7523|7520.5|7518.5|208
1651686900000|2022-05-04 17:55:00|7523|7521|7524.3|7522.3|7534|7532|7522.3|7520.3|262
1651687200000|2022-05-04 18:00:00|7524|7522|7532|7530|7536.5|7534.5|7520.3|7518.3|600
1651687500000|2022-05-04 18:05:00|7531.5|7529.5|7524.8|7522.8|7534.3|7532.3|7512.3|7510.3|350
1651687800000|2022-05-04 18:10:00|7525.5|7523.5|7522.5|7520.5|7529.5|7527.5|7519|7517|188
1651688100000|2022-05-04 18:15:00|7522.3|7520.3|7516|7514|7523.5|7521.5|7513|7511|123
1651688400000|2022-05-04 18:20:00|7515.5|7513.5|7519.3|7517.3|7521|7519|7507.5|7505.5|251
1651688700000|2022-05-04 18:25:00|7519.5|7517.5|7531.8|7529.8|7535.3|7533.3|7517|7515|351
1651689000000|2022-05-04 18:30:00|7531.5|7529.5|7506|7504|7535.3|7533.3|7502.5|7500.5|722
1651689300000|2022-05-04 18:35:00|7505.8|7503.8|7516|7514|7521.5|7519.5|7500.3|7498.3|542
1651689600000|2022-05-04 18:40:00|7515.5|7513.5|7530.3|7528.3|7538.3|7536.3|7512|7510|806
1651689900000|2022-05-04 18:45:00|7530.8|7528.8|7541|7539|7550.8|7548.8|7530.8|7528.8|925
1651690200000|2022-05-04 18:50:00|7541.5|7539.5|7555|7553|7555.8|7553.8|7539|7537|715
1651690500000|2022-05-04 18:55:00|7555.5|7553.5|7554|7552|7558.5|7556.5|7549.5|7547.5|643
1651690800000|2022-05-04 19:00:00|7554.3|7552.3|7556|7554|7561.5|7559.5|7552|7550|766
1651691100000|2022-05-04 19:05:00|7556.5|7554.5|7556.8|7554.8|7562|7560|7552|7550|478
1651691400000|2022-05-04 19:10:00|7557|7555|7565.3|7563.3|7567.8|7565.8|7556.8|7554.8|457
1651691700000|2022-05-04 19:15:00|7565.5|7563.5|7563.5|7561.5|7572.8|7570.8|7559.8|7557.8|753
1651692000000|2022-05-04 19:20:00|7563|7561|7567.5|7565.5|7571.5|7569.5|7562.8|7560.8|319
1651692300000|2022-05-04 19:25:00|7568|7566|7571|7569|7573.3|7571.3|7565.8|7563.8|389
1651692600000|2022-05-04 19:30:00|7571.8|7569.8|7575.5|7573.5|7576.3|7574.3|7568.8|7566.8|556
1651692900000|2022-05-04 19:35:00|7575.8|7573.8|7575.5|7573.5|7578|7576|7570.5|7568.5|444
1651693200000|2022-05-04 19:40:00|7576|7574|7577|7575|7579.5|7577.5|7571.8|7569.8|441
1651693500000|2022-05-04 19:45:00|7576.8|7574.8|7584|7582|7584|7582|7573.3|7571.3|515
1651693800000|2022-05-04 19:50:00|7584.3|7582.3|7581|7579|7585.8|7583.8|7579|7577|606
1651694100000|2022-05-04 19:55:00|7581.5|7579.5|7574.6|7570.6|7581.5|7579.5|7563.5|7561.5|1299
1651694400000|2022-05-04 20:00:00|7576.2|7572.2|7567.9|7563.9|7576.2|7572.2|7567.5|7563.5|0
1651694700000|2022-05-04 20:05:00|7567.5|7563.5|7567.8|7563.8|7571.7|7567.7|7566.7|7562.7|0
1651695000000|2022-05-04 20:10:00|7568.2|7564.2|7562.1|7558.1|7569.3|7565.3|7560.6|7556.6|0
1651695300000|2022-05-04 20:15:00|7561.7|7557.7|7562.4|7558.4|7562.9|7558.9|7559.6|7555.6|0
1651695600000|2022-05-04 20:20:00|7562.8|7558.8|7554.1|7550.1|7565.6|7561.6|7551.7|7547.7|0
1651695900000|2022-05-04 20:25:00|7554|7550|7555.3|7551.3|7558.6|7554.6|7554|7550|0
1651696200000|2022-05-04 20:30:00|7555.5|7551.5|7554.2|7550.2|7555.6|7551.6|7554.2|7550.2|0
1651696500000|2022-05-04 20:35:00|7555|7551|7555.8|7551.8|7557|7553|7553.9|7549.9|0
1651696800000|2022-05-04 20:40:00|7556|7552|7555.9|7551.9|7557|7553|7554.9|7550.9|0
1651697100000|2022-05-04 20:45:00|7555.5|7551.5|7558.4|7554.4|7560.3|7556.3|7555.5|7551.5|0
1651697400000|2022-05-04 20:50:00|7558.8|7554.8|7559.7|7555.7|7560.9|7556.9|7558.5|7554.5|0
1651697700000|2022-05-04 20:55:00|7559.4|7555.4|7559.7|7555.7|7560.1|7556.1|7558.4|7554.4|0
1651698000000|2022-05-04 21:00:00|7559.8|7555.8|7562.1|7558.1|7562.6|7558.6|7559.5|7555.5|0
1651698300000|2022-05-04 21:05:00|7562.6|7558.6|7562.9|7558.9|7564|7560|7562.2|7558.2|0
1651698600000|2022-05-04 21:10:00|7563.1|7559.1|7564|7560|7564.1|7560.1|7563.1|7559.1|0
1651698900000|2022-05-04 21:15:00|7564.3|7560.3|7564.9|7560.9|7565.1|7561.1|7564.3|7560.3|0
1651699200000|2022-05-04 21:20:00|7565|7561|7564.3|7560.3|7565.2|7561.2|7564|7560|0
1651699500000|2022-05-04 21:25:00|7564.2|7560.2|7564.8|7560.8|7565|7561|7563.6|7559.6|0
1651699800000|2022-05-04 21:30:00|7565|7561|7565.3|7561.3|7565.7|7561.7|7565|7561|0
1651700100000|2022-05-04 21:35:00|7565.4|7561.4|7565|7561|7565.4|7561.4|7565|7561|0
1651700400000|2022-05-04 21:40:00|7564.9|7560.9|7563.5|7559.5|7564.9|7560.9|7563.4|7559.4|0
1651700700000|2022-05-04 21:45:00|7563.7|7559.7|7565.5|7561.5|7565.6|7561.6|7563.5|7559.5|0
1651701000000|2022-05-04 21:50:00|7565.6|7561.6|7565.3|7561.3|7565.8|7561.8|7565.3|7561.3|0
1651701300000|2022-05-04 21:55:00|7565.2|7561.2|7565|7561|7565.3|7561.3|7564.6|7560.6|0
1651701600000|2022-05-04 22:00:00|7566.6|7562.6|7567.4|7563.4|7568.6|7564.6|7563.6|7559.6|0
1651701900000|2022-05-04 22:05:00|7567.2|7563.2|7567|7563|7568|7564|7565.8|7561.8|0
1651702200000|2022-05-04 22:10:00|7566.6|7562.6|7570.2|7566.2|7571.4|7567.4|7565.8|7561.8|0
1651702500000|2022-05-04 22:15:00|7569.8|7565.8|7572.5|7568.5|7572.6|7568.6|7569.8|7565.8|0
1651702800000|2022-05-04 22:20:00|7572.9|7568.9|7571.6|7567.6|7574.4|7570.4|7571.5|7567.5|0
1651703100000|2022-05-04 22:25:00|7571.2|7567.2|7570.2|7566.2|7572|7568|7569.7|7565.7|0
1651703400000|2022-05-04 22:30:00|7570.6|7566.6|7564.8|7560.8|7570.6|7566.6|7564|7560|0
1651703700000|2022-05-04 22:35:00|7564.4|7560.4|7560.8|7556.8|7564.4|7560.4|7559.6|7555.6|0
1651704000000|2022-05-04 22:40:00|7560.4|7556.4|7557.4|7553.4|7560.4|7556.4|7556.8|7552.8|0
1651704300000|2022-05-04 22:45:00|7557.8|7553.8|7557.6|7553.6|7558.8|7554.8|7557.4|7553.4|0
1651704600000|2022-05-04 22:50:00|7558|7554|7559.1|7555.1|7559.5|7555.5|7557.9|7553.9|0
1651704900000|2022-05-04 22:55:00|7559.3|7555.3|7558.5|7554.5|7560.3|7556.3|7558.1|7554.1|0
1651705200000|2022-05-04 23:00:00|7558.9|7554.9|7560.1|7556.1|7560.7|7556.7|7558.5|7554.5|0
1651705500000|2022-05-04 23:05:00|7560.2|7556.2|7561.1|7557.1|7561.9|7557.9|7559.8|7555.8|0
1651705800000|2022-05-04 23:10:00|7561.3|7557.3|7561.5|7557.5|7563.1|7559.1|7561.1|7557.1|0
1651706100000|2022-05-04 23:15:00|7561.1|7557.1|7560.9|7556.9|7562.1|7558.1|7560.5|7556.5|0
1651706400000|2022-05-04 23:20:00|7561.3|7557.3|7557.5|7553.5|7561.3|7557.3|7556.5|7552.5|0
1651706700000|2022-05-04 23:25:00|7557.3|7553.3|7557.2|7553.2|7558|7554|7556.7|7552.7|0
1651707000000|2022-05-04 23:30:00|7557.4|7553.4|7556|7552|7557.6|7553.6|7555.6|7551.6|0
1651707300000|2022-05-04 23:35:00|7556.4|7552.4|7554.6|7550.6|7558|7554|7554|7550|0
1651707600000|2022-05-04 23:40:00|7554.2|7550.2|7555|7551|7557|7553|7554.2|7550.2|0
1651707900000|2022-05-04 23:45:00|7554.8|7550.8|7555.6|7551.6|7556.4|7552.4|7554.6|7550.6|0
1651708200000|2022-05-04 23:50:00|7555.8|7551.8|7558|7554|7558.4|7554.4|7555.8|7551.8|0
1651708500000|2022-05-04 23:55:00|7557.8|7553.8|7558.6|7554.6|7558.8|7554.8|7557.2|7553.2|0
1651708800000|2022-05-05 00:00:00|7559|7555|7564.3|7561.3|7570.3|7567.3|7559|7555|70
1651709100000|2022-05-05 00:05:00|7564.8|7561.8|7564|7561|7565|7562|7562.8|7559.8|51
1651709400000|2022-05-05 00:10:00|7562.8|7559.8|7563.3|7560.3|7563.8|7560.8|7560.8|7557.8|77
1651709700000|2022-05-05 00:15:00|7562.8|7559.8|7560|7557|7563.5|7560.5|7557.8|7554.8|118
1651710000000|2022-05-05 00:20:00|7559.3|7556.3|7564.3|7561.3|7564.8|7561.8|7559.3|7556.3|69
1651710300000|2022-05-05 00:25:00|7564|7561|7562.5|7559.5|7566|7563|7561.8|7558.8|39
1651710600000|2022-05-05 00:30:00|7562.3|7559.3|7566|7563|7566.3|7563.3|7561.8|7558.8|13
1651710900000|2022-05-05 00:35:00|7566.8|7563.8|7568.8|7565.8|7568.8|7565.8|7565.8|7562.8|26
1651711200000|2022-05-05 00:40:00|7568.5|7565.5|7566.3|7563.3|7568.8|7565.8|7565.8|7562.8|24
1651711500000|2022-05-05 00:45:00|7566.5|7563.5|7572.3|7569.3|7573|7570|7566.5|7563.5|69
1651711800000|2022-05-05 00:50:00|7572|7569|7570|7567|7572.3|7569.3|7569.8|7566.8|7
1651712100000|2022-05-05 00:55:00|7569.8|7566.8|7571.5|7568.5|7571.8|7568.8|7568.8|7565.8|10
1651712400000|2022-05-05 01:00:00|7571.8|7568.8|7572.8|7569.8|7573.5|7570.5|7571.3|7568.3|55
1651712700000|2022-05-05 01:05:00|7572.3|7569.3|7571|7568|7573.3|7570.3|7570.8|7567.8|30
1651713000000|2022-05-05 01:10:00|7570.8|7567.8|7570|7567|7571.3|7568.3|7569.3|7566.3|2
1651713300000|2022-05-05 01:15:00|7569.8|7566.8|7568|7565|7570.5|7567.5|7565.8|7562.8|26
1651713600000|2022-05-05 01:20:00|7567.8|7564.8|7570.3|7567.3|7570.5|7567.5|7566.3|7563.3|59
1651713900000|2022-05-05 01:25:00|7570.5|7567.5|7572.5|7569.5|7573.8|7570.8|7570|7567|29
1651714200000|2022-05-05 01:30:00|7572.3|7569.3|7569.8|7566.8|7573.5|7570.5|7569|7566|29
1651714500000|2022-05-05 01:35:00|7569.3|7566.3|7568.8|7565.8|7570|7567|7567.8|7564.8|7
1651714800000|2022-05-05 01:40:00|7568.5|7565.5|7564|7561|7569.3|7566.3|7563.5|7560.5|18
1651715100000|2022-05-05 01:45:00|7563.8|7560.8|7561.5|7558.5|7564.8|7561.8|7560.8|7557.8|14
1651715400000|2022-05-05 01:50:00|7561.3|7558.3|7559.3|7556.3|7561.8|7558.8|7559.3|7556.3|22
1651715700000|2022-05-05 01:55:00|7559.8|7556.8|7561.8|7558.8|7562.5|7559.5|7559.8|7556.8|14
1651716000000|2022-05-05 02:00:00|7561.5|7558.5|7561.8|7558.8|7564|7561|7561|7558|20
1651716300000|2022-05-05 02:05:00|7562|7559|7564.5|7561.5|7565|7562|7561.3|7558.3|13
1651716600000|2022-05-05 02:10:00|7564.8|7561.8|7564.3|7561.3|7565.5|7562.5|7564|7561|6
1651716900000|2022-05-05 02:15:00|7564.8|7561.8|7564.8|7561.8|7566.3|7563.3|7564.3|7561.3|14
1651717200000|2022-05-05 02:20:00|7564.5|7561.5|7560|7557|7564.8|7561.8|7559.8|7556.8|16
1651717500000|2022-05-05 02:25:00|7559.8|7556.8|7562.3|7559.3|7562.3|7559.3|7559.3|7556.3|33
1651717800000|2022-05-05 02:30:00|7562.5|7559.5|7561.3|7558.3|7563|7560|7561|7558|29
1651718100000|2022-05-05 02:35:00|7561.5|7558.5|7560.8|7557.8|7561.5|7558.5|7559.5|7556.5|11
1651718400000|2022-05-05 02:40:00|7560.3|7557.3|7561.8|7558.8|7562|7559|7560.3|7557.3|9
1651718700000|2022-05-05 02:45:00|7562|7559|7564.5|7561.5|7564.8|7561.8|7562|7559|19
1651719000000|2022-05-05 02:50:00|7565.8|7562.8|7564.5|7561.5|7566.5|7563.5|7564.3|7561.3|26
1651719300000|2022-05-05 02:55:00|7564.8|7561.8|7564.3|7561.3|7566|7563|7564|7561|30
1651719600000|2022-05-05 03:00:00|7564.5|7561.5|7567.8|7564.8|7568.5|7565.5|7564.5|7561.5|28
1651719900000|2022-05-05 03:05:00|7568|7565|7571.3|7568.3|7571.5|7568.5|7566.8|7563.8|37
1651720200000|2022-05-05 03:10:00|7571.5|7568.5|7572|7569|7572.5|7569.5|7570.8|7567.8|38
1651720500000|2022-05-05 03:15:00|7572.3|7569.3|7574.5|7571.5|7574.5|7571.5|7572|7569|34
1651720800000|2022-05-05 03:20:00|7574.3|7571.3|7574.8|7571.8|7575|7572|7572.8|7569.8|32
1651721100000|2022-05-05 03:25:00|7575|7572|7577|7574|7577.3|7574.3|7574.5|7571.5|44
1651721400000|2022-05-05 03:30:00|7577.3|7574.3|7575.5|7572.5|7577.8|7574.8|7575|7572|33
1651721700000|2022-05-05 03:35:00|7575.8|7572.8|7574|7571|7576.8|7573.8|7573.5|7570.5|47
1651722000000|2022-05-05 03:40:00|7573.8|7570.8|7574.3|7571.3|7575.5|7572.5|7573.5|7570.5|25
1651722300000|2022-05-05 03:45:00|7574.5|7571.5|7574.3|7571.3|7574.8|7571.8|7573.8|7570.8|17
1651722600000|2022-05-05 03:50:00|7574.5|7571.5|7574|7571|7574.8|7571.8|7573.3|7570.3|17
1651722900000|2022-05-05 03:55:00|7573.8|7570.8|7575|7572|7575.8|7572.8|7573|7570|18
1651723200000|2022-05-05 04:00:00|7575.3|7572.3|7581.3|7578.3|7581.3|7578.3|7575|7572|205
1651723500000|2022-05-05 04:05:00|7581.5|7578.5|7582|7579|7582|7579|7579.8|7576.8|79
1651723800000|2022-05-05 04:10:00|7581.8|7578.8|7582|7579|7582.5|7579.5|7581.5|7578.5|32
1651724100000|2022-05-05 04:15:00|7582.3|7579.3|7582|7579|7582.8|7579.8|7581.3|7578.3|40
1651724400000|2022-05-05 04:20:00|7581.8|7578.8|7581.5|7578.5|7582|7579|7581|7578|11
1651724700000|2022-05-05 04:25:00|7582|7579|7582.3|7579.3|7583|7580|7581.3|7578.3|14
1651725000000|2022-05-05 04:30:00|7582|7579|7583|7580|7583.3|7580.3|7581.3|7578.3|9
1651725300000|2022-05-05 04:35:00|7582.8|7579.8|7585|7582|7585.3|7582.3|7582.8|7579.8|53
1651725600000|2022-05-05 04:40:00|7584.8|7581.8|7589.5|7586.5|7590|7587|7583.8|7580.8|100
1651725900000|2022-05-05 04:45:00|7589.3|7586.3|7590.5|7587.5|7590.5|7587.5|7589.3|7586.3|18
1651726200000|2022-05-05 04:50:00|7590.8|7587.8|7590.3|7587.3|7591.3|7588.3|7590|7587|25
1651726500000|2022-05-05 04:55:00|7590.5|7587.5|7590|7587|7590.5|7587.5|7588.5|7585.5|22
1651726800000|2022-05-05 05:00:00|7589.5|7586.5|7587.3|7584.3|7591.8|7588.8|7587.3|7584.3|70
1651727100000|2022-05-05 05:05:00|7586.8|7583.8|7576.8|7573.8|7587|7584|7576.8|7573.8|425
1651727400000|2022-05-05 05:10:00|7577|7574|7581.8|7578.8|7582|7579|7576.5|7573.5|140
1651727700000|2022-05-05 05:15:00|7582|7579|7582.5|7579.5|7583.8|7580.8|7581.8|7578.8|44
1651728000000|2022-05-05 05:20:00|7582|7579|7581.3|7578.3|7583.5|7580.5|7581|7578|45
1651728300000|2022-05-05 05:25:00|7581|7578|7581.5|7578.5|7582|7579|7579.5|7576.5|48
1651728600000|2022-05-05 05:30:00|7581.8|7578.8|7583|7580|7583.5|7580.5|7581|7578|37
1651728900000|2022-05-05 05:35:00|7583.8|7580.8|7583.8|7580.8|7586.8|7583.8|7583.3|7580.3|87
1651729200000|2022-05-05 05:40:00|7584|7581|7584.5|7581.5|7586|7583|7583.5|7580.5|37
1651729500000|2022-05-05 05:45:00|7584.8|7581.8|7579.8|7576.8|7584.8|7581.8|7578.5|7575.5|107
1651729800000|2022-05-05 05:50:00|7579.5|7576.5|7578.5|7575.5|7579.8|7576.8|7578|7575|51
1651730100000|2022-05-05 05:55:00|7578.8|7575.8|7579.8|7576.8|7581.5|7578.5|7578|7575|69
1651730400000|2022-05-05 06:00:00|7580|7577|7582.8|7580.8|7584.5|7582.5|7576.3|7574.3|491
1651730700000|2022-05-05 06:05:00|7582.5|7580.5|7580.8|7578.8|7583.3|7581.3|7578.3|7576.3|129
1651731000000|2022-05-05 06:10:00|7581|7579|7585.5|7583.5|7588|7586|7581|7579|178
1651731300000|2022-05-05 06:15:00|7585.3|7583.3|7587.5|7585.5|7588|7586|7583.5|7581.5|181
1651731600000|2022-05-05 06:20:00|7587.8|7585.8|7583|7581|7588.5|7586.5|7582.3|7580.3|176
1651731900000|2022-05-05 06:25:00|7583.5|7581.5|7578.5|7576.5|7587.3|7585.3|7577.5|7575.5|304
1651732200000|2022-05-05 06:30:00|7578.8|7576.8|7585.3|7583.3|7585.5|7583.5|7578.5|7576.5|147
1651732500000|2022-05-05 06:35:00|7585.8|7583.8|7588.3|7586.3|7589|7587|7585|7583|138
1651732800000|2022-05-05 06:40:00|7588.5|7586.5|7590.3|7588.3|7591.5|7589.5|7588|7586|150
1651733100000|2022-05-05 06:45:00|7590.5|7588.5|7590.8|7588.8|7592.8|7590.8|7588.5|7586.5|249
1651733400000|2022-05-05 06:50:00|7591|7589|7592.8|7590.8|7593.8|7591.8|7588.3|7586.3|254
1651733700000|2022-05-05 06:55:00|7593.3|7591.3|7597.3|7595.3|7599|7597|7587|7585|1028
1651734000000|2022-05-05 07:00:00|7596.8|7595.8|7618.3|7617.3|7622|7621|7594.8|7593.8|5059
1651734300000|2022-05-05 07:05:00|7618|7617|7614|7613|7620|7619|7605|7604|1945
1651734600000|2022-05-05 07:10:00|7613.8|7612.8|7596|7595|7617.3|7616.3|7595|7594|1594
1651734900000|2022-05-05 07:15:00|7595.8|7594.8|7603.3|7602.3|7608.5|7607.5|7594|7593|1121
1651735200000|2022-05-05 07:20:00|7603.5|7602.5|7593.5|7592.5|7604|7603|7593|7592|719
1651735500000|2022-05-05 07:25:00|7594|7593|7596.5|7595.5|7599.8|7598.8|7591.5|7590.5|623
1651735800000|2022-05-05 07:30:00|7596|7595|7593|7592|7601.8|7600.8|7592.3|7591.3|691
1651736100000|2022-05-05 07:35:00|7592.8|7591.8|7586.5|7585.5|7598.3|7597.3|7583.8|7582.8|816
1651736400000|2022-05-05 07:40:00|7587.3|7586.3|7592.1|7591.1|7594.8|7593.8|7586.8|7585.8|565
1651736700000|2022-05-05 07:45:00|7591.8|7590.8|7595.1|7594.1|7597.1|7596.1|7590.1|7589.1|487
1651737000000|2022-05-05 07:50:00|7594.8|7593.8|7591.6|7590.6|7596.6|7595.6|7591.3|7590.3|460
1651737300000|2022-05-05 07:55:00|7591.3|7590.3|7595.3|7594.3|7598.1|7597.1|7589.3|7588.3|468
1651737600000|2022-05-05 08:00:00|7595.1|7594.1|7587.8|7586.8|7596.8|7595.8|7585.1|7584.1|503
1651737900000|2022-05-05 08:05:00|7588.1|7587.1|7587.3|7586.3|7592.8|7591.8|7585.8|7584.8|385
1651738200000|2022-05-05 08:10:00|7587.6|7586.6|7592.3|7591.3|7595.3|7594.3|7584.3|7583.3|427
1651738500000|2022-05-05 08:15:00|7592.6|7591.6|7595.6|7594.6|7597.1|7596.1|7591.1|7590.1|371
1651738800000|2022-05-05 08:20:00|7595.3|7594.3|7597.1|7596.1|7598.8|7597.8|7594.3|7593.3|273
1651739100000|2022-05-05 08:25:00|7596.8|7595.8|7591.1|7590.1|7596.8|7595.8|7589.6|7588.6|242
1651739400000|2022-05-05 08:30:00|7590.6|7589.6|7585.8|7584.8|7592.1|7591.1|7585.8|7584.8|402
1651739700000|2022-05-05 08:35:00|7586.1|7585.1|7583.1|7582.1|7587.1|7586.1|7582.8|7581.8|302
1651740000000|2022-05-05 08:40:00|7582.6|7581.6|7573.6|7572.6|7582.6|7581.6|7572.3|7571.3|325
1651740300000|2022-05-05 08:45:00|7573.8|7572.8|7576.6|7575.6|7576.6|7575.6|7570.8|7569.8|461
1651740600000|2022-05-05 08:50:00|7576.3|7575.3|7568.6|7567.6|7576.8|7575.8|7568.1|7567.1|808
1651740900000|2022-05-05 08:55:00|7568.3|7567.3|7565.8|7564.8|7568.8|7567.8|7564.3|7563.3|808
1651741200000|2022-05-05 09:00:00|7565.6|7564.6|7567.6|7566.6|7568.1|7567.1|7564.6|7563.6|338
1651741500000|2022-05-05 09:05:00|7567.8|7566.8|7563.1|7562.1|7568.1|7567.1|7559.1|7558.1|517
1651741800000|2022-05-05 09:10:00|7562.6|7561.6|7563.6|7562.6|7566.6|7565.6|7561.8|7560.8|404
1651742100000|2022-05-05 09:15:00|7563.3|7562.3|7563.1|7562.1|7565.6|7564.6|7562.6|7561.6|341
1651742400000|2022-05-05 09:20:00|7563.6|7562.6|7550.3|7549.3|7563.6|7562.6|7548.1|7547.1|986
1651742700000|2022-05-05 09:25:00|7550.1|7549.1|7552.8|7551.8|7555.8|7554.8|7549.8|7548.8|420
1651743000000|2022-05-05 09:30:00|7552.6|7551.6|7554.1|7553.1|7558.3|7557.3|7552.1|7551.1|467
1651743300000|2022-05-05 09:35:00|7553.8|7552.8|7558.6|7557.6|7559.1|7558.1|7553.8|7552.8|337
1651743600000|2022-05-05 09:40:00|7557.8|7556.8|7560.1|7559.1|7560.1|7559.1|7556.3|7555.3|301
1651743900000|2022-05-05 09:45:00|7559.6|7558.6|7556.1|7555.1|7561.1|7560.1|7555.6|7554.6|192
1651744200000|2022-05-05 09:50:00|7555.8|7554.8|7557.6|7556.6|7561.1|7560.1|7555.6|7554.6|179
1651744500000|2022-05-05 09:55:00|7557.3|7556.3|7555.6|7554.6|7560.6|7559.6|7555.1|7554.1|184
1651744800000|2022-05-05 10:00:00|7555.3|7554.3|7558.6|7557.6|7560.1|7559.1|7554.8|7553.8|238
1651745100000|2022-05-05 10:05:00|7558.1|7557.1|7561.6|7560.6|7562.1|7561.1|7554.6|7553.6|222
1651745400000|2022-05-05 10:10:00|7561.8|7560.8|7567.6|7566.6|7567.6|7566.6|7561.1|7560.1|220
1651745700000|2022-05-05 10:15:00|7567.3|7566.3|7566.8|7565.8|7568.3|7567.3|7565.1|7564.1|244
1651746000000|2022-05-05 10:20:00|7566.6|7565.6|7570.6|7569.6|7572.8|7571.8|7563.6|7562.6|224
1651746300000|2022-05-05 10:25:00|7570.8|7569.8|7576.8|7575.8|7577.6|7576.6|7570.3|7569.3|226
1651746600000|2022-05-05 10:30:00|7577.1|7576.1|7577.8|7576.8|7579.1|7578.1|7574.6|7573.6|215
1651746900000|2022-05-05 10:35:00|7577.6|7576.6|7579.6|7578.6|7579.8|7578.8|7576.1|7575.1|157
1651747200000|2022-05-05 10:40:00|7579.8|7578.8|7578.6|7577.6|7581.6|7580.6|7577.8|7576.8|144
1651747500000|2022-05-05 10:45:00|7579.1|7578.1|7579.3|7578.3|7580.1|7579.1|7577.6|7576.6|251
1651747800000|2022-05-05 10:50:00|7579.6|7578.6|7577.6|7576.6|7582.1|7581.1|7577.3|7576.3|189
1651748100000|2022-05-05 10:55:00|7577.8|7576.8|7576.3|7575.3|7578.3|7577.3|7572.1|7571.1|363
1651748400000|2022-05-05 11:00:00|7576.6|7575.6|7585.8|7584.8|7586.1|7585.1|7566.8|7565.8|2193
1651748700000|2022-05-05 11:05:00|7585.6|7584.6|7591.8|7590.8|7592.6|7591.6|7584.3|7583.3|1013
1651749000000|2022-05-05 11:10:00|7591.3|7590.3|7592.6|7591.6|7597.8|7596.8|7590.3|7589.3|681
1651749300000|2022-05-05 11:15:00|7592.3|7591.3|7590.3|7589.3|7595.3|7594.3|7588.8|7587.8|681
1651749600000|2022-05-05 11:20:00|7590.6|7589.6|7592.1|7591.1|7592.3|7591.3|7586.6|7585.6|628
1651749900000|2022-05-05 11:25:00|7592.3|7591.3|7588.6|7587.6|7595.8|7594.8|7587.6|7586.6|413
1651750200000|2022-05-05 11:30:00|7588.3|7587.3|7591.1|7590.1|7592.6|7591.6|7586.8|7585.8|690
1651750500000|2022-05-05 11:35:00|7591.3|7590.3|7593.8|7592.8|7596.6|7595.6|7589.8|7588.8|308
1651750800000|2022-05-05 11:40:00|7593.1|7592.1|7600.1|7599.1|7602.6|7601.6|7593.1|7592.1|585
1651751100000|2022-05-05 11:45:00|7600.4|7599.4|7608.9|7607.9|7615.1|7614.1|7600.4|7599.4|1714
1651751400000|2022-05-05 11:50:00|7608.6|7607.6|7608.4|7607.4|7612.6|7611.6|7606.9|7605.9|792
1651751700000|2022-05-05 11:55:00|7608.6|7607.6|7610.9|7609.9|7615.6|7614.6|7608.6|7607.6|850
1651752000000|2022-05-05 12:00:00|7611.1|7610.1|7608.6|7607.6|7613.4|7612.4|7608.6|7607.6|472
1651752300000|2022-05-05 12:05:00|7608.4|7607.4|7609.4|7608.4|7611.9|7610.9|7608.1|7607.1|332
1651752600000|2022-05-05 12:10:00|7609.1|7608.1|7613.4|7612.4|7616.9|7615.9|7608.4|7607.4|557
1651752900000|2022-05-05 12:15:00|7613.6|7612.6|7607.6|7606.6|7614.1|7613.1|7606.9|7605.9|619
1651753200000|2022-05-05 12:20:00|7607.9|7606.9|7606.1|7605.1|7609.9|7608.9|7604.4|7603.4|505
1651753500000|2022-05-05 12:25:00|7606.4|7605.4|7613.6|7612.6|7615.1|7614.1|7606.4|7605.4|461
1651753800000|2022-05-05 12:30:00|7613.9|7612.9|7611.9|7610.9|7614.6|7613.6|7608.4|7607.4|460
1651754100000|2022-05-05 12:35:00|7612.1|7611.1|7610.4|7609.4|7613.4|7612.4|7609.1|7608.1|258
1651754400000|2022-05-05 12:40:00|7610.1|7609.1|7606.4|7605.4|7612.4|7611.4|7605.9|7604.9|338
1651754700000|2022-05-05 12:45:00|7606.1|7605.1|7605.4|7604.4|7608.6|7607.6|7604.9|7603.9|288
1651755000000|2022-05-05 12:50:00|7605.6|7604.6|7606.1|7605.1|7606.6|7605.6|7602.4|7601.4|433
1651755300000|2022-05-05 12:55:00|7605.9|7604.9|7603.1|7602.1|7606.9|7605.9|7603.1|7602.1|285
1651755600000|2022-05-05 13:00:00|7602.9|7601.9|7598.9|7597.9|7604.4|7603.4|7597.6|7596.6|928
1651755900000|2022-05-05 13:05:00|7598.6|7597.6|7600.4|7599.4|7600.9|7599.9|7597.4|7596.4|526
1651756200000|2022-05-05 13:10:00|7600.6|7599.6|7598.1|7597.1|7601.4|7600.4|7595.4|7594.4|980
1651756500000|2022-05-05 13:15:00|7598.4|7597.4|7596.4|7595.4|7601.9|7600.9|7596.4|7595.4|623
1651756800000|2022-05-05 13:20:00|7596.9|7595.9|7599.1|7598.1|7602.4|7601.4|7596.4|7595.4|460
1651757100000|2022-05-05 13:25:00|7598.9|7597.9|7594.4|7593.4|7600.6|7599.6|7593.9|7592.9|519
1651757400000|2022-05-05 13:30:00|7594.9|7593.9|7596.4|7595.4|7598.6|7597.6|7591.6|7590.6|1015
1651757700000|2022-05-05 13:35:00|7596.1|7595.1|7591.6|7590.6|7598.6|7597.6|7586.4|7585.4|716
1651758000000|2022-05-05 13:40:00|7591.4|7590.4|7583.1|7582.1|7594.6|7593.6|7582.6|7581.6|612
1651758300000|2022-05-05 13:45:00|7583.4|7582.4|7584.1|7583.1|7589.9|7588.9|7582.6|7581.6|482
1651758600000|2022-05-05 13:50:00|7583.9|7582.9|7590.1|7589.1|7593.6|7592.6|7582.6|7581.6|632
1651758900000|2022-05-05 13:55:00|7589.9|7588.9|7586.1|7585.1|7592.1|7591.1|7581.6|7580.6|715
1651759200000|2022-05-05 14:00:00|7586.4|7585.4|7581.4|7580.4|7587.4|7586.4|7580.4|7579.4|640
1651759500000|2022-05-05 14:05:00|7580.9|7579.9|7576.4|7575.4|7586.4|7585.4|7574.4|7573.4|953
1651759800000|2022-05-05 14:10:00|7577.2|7576.2|7576.7|7575.7|7577.2|7576.2|7567.7|7566.7|1072
1651760100000|2022-05-05 14:15:00|7576.4|7575.4|7571.2|7570.2|7577.7|7576.7|7568.2|7567.2|963
1651760400000|2022-05-05 14:20:00|7570.7|7569.7|7555.2|7554.2|7570.7|7569.7|7554.2|7553.2|787
1651760700000|2022-05-05 14:25:00|7555.4|7554.4|7553.7|7552.7|7560.2|7559.2|7553.4|7552.4|685
1651761000000|2022-05-05 14:30:00|7553.4|7552.4|7554.7|7553.7|7556.4|7555.4|7548.4|7547.4|722
1651761300000|2022-05-05 14:35:00|7555.2|7554.2|7551.2|7550.2|7559.7|7558.7|7551.2|7550.2|1151
1651761600000|2022-05-05 14:40:00|7550.7|7549.7|7550.2|7549.2|7551.9|7550.9|7543.2|7542.2|965
1651761900000|2022-05-05 14:45:00|7550.7|7549.7|7530.7|7529.7|7551.4|7550.4|7530.7|7529.7|1338
1651762200000|2022-05-05 14:50:00|7530.4|7529.4|7525.4|7524.4|7532.2|7531.2|7522.2|7521.2|1462
1651762500000|2022-05-05 14:55:00|7525.7|7524.7|7534.9|7533.9|7535.2|7534.2|7524.7|7523.7|1438
1651762800000|2022-05-05 15:00:00|7534.2|7533.2|7519.9|7518.9|7534.2|7533.2|7518.4|7517.4|1342
1651763100000|2022-05-05 15:05:00|7519.7|7518.7|7511.4|7510.4|7521.7|7520.7|7505.4|7504.4|1579
1651763400000|2022-05-05 15:10:00|7511.7|7510.7|7507.4|7506.4|7512.4|7511.4|7502.2|7501.2|1276
1651763700000|2022-05-05 15:15:00|7507.2|7506.2|7500.4|7499.4|7507.7|7506.7|7496.2|7495.2|1604
1651764000000|2022-05-05 15:20:00|7500.7|7499.7|7496.9|7495.9|7504.7|7503.7|7496.7|7495.7|1642
1651764300000|2022-05-05 15:25:00|7497.2|7496.2|7511.9|7509.9|7512.7|7511.2|7494.4|7493.4|2697
1651764600000|2022-05-05 15:30:00|7512.2|7510.2|7503.9|7501.9|7515.7|7513.7|7500.2|7498.2|6072
1651764900000|2022-05-05 15:35:00|7503.2|7501.2|7512.4|7510.4|7516.9|7514.9|7503.2|7501.2|3408
1651765200000|2022-05-05 15:40:00|7512.9|7510.9|7513.7|7511.7|7516.4|7514.4|7507.7|7505.7|1042
1651765500000|2022-05-05 15:45:00|7512.9|7510.9|7501.7|7499.7|7512.9|7510.9|7500.9|7498.9|1054
1651765800000|2022-05-05 15:50:00|7501.4|7499.4|7482.4|7480.4|7502.9|7500.9|7480.9|7478.9|941
1651766100000|2022-05-05 15:55:00|7482.2|7480.2|7486.4|7484.4|7491.2|7489.2|7481.4|7479.4|485
1651766400000|2022-05-05 16:00:00|7486.7|7484.7|7480.9|7478.9|7486.7|7484.7|7470.2|7468.2|788
1651766700000|2022-05-05 16:05:00|7480.4|7478.4|7491.7|7489.7|7492.4|7490.4|7480.4|7478.4|432
1651767000000|2022-05-05 16:10:00|7491.2|7489.2|7492.9|7490.9|7499.4|7497.4|7486.2|7484.2|398
1651767300000|2022-05-05 16:15:00|7493.2|7491.2|7499.9|7497.9|7502.7|7500.7|7487.9|7485.9|339
1651767600000|2022-05-05 16:20:00|7500.4|7498.4|7489.9|7487.9|7504.2|7502.2|7488.9|7486.9|354
1651767900000|2022-05-05 16:25:00|7490.2|7488.2|7497.9|7495.9|7502.4|7500.4|7490.2|7488.2|283
1651768200000|2022-05-05 16:30:00|7496.2|7494.2|7499.7|7497.7|7503.9|7501.9|7494.4|7492.4|316
1651768500000|2022-05-05 16:35:00|7499.4|7497.4|7493.9|7491.9|7499.9|7497.9|7487.4|7485.4|255
1651768800000|2022-05-05 16:40:00|7493.7|7491.7|7490.4|7488.4|7494.4|7492.4|7487.9|7485.9|137
1651769100000|2022-05-05 16:45:00|7490.9|7488.9|7490.9|7488.9|7494.2|7492.2|7485.4|7483.4|184
1651769400000|2022-05-05 16:50:00|7491.4|7489.4|7504.7|7502.7|7504.7|7502.7|7490.9|7488.9|192
1651769700000|2022-05-05 16:55:00|7504.9|7502.9|7507.9|7505.9|7508.4|7506.4|7502.4|7500.4|290
1651770000000|2022-05-05 17:00:00|7508.4|7506.4|7508.9|7506.9|7514.4|7512.4|7506.9|7504.9|624
1651770300000|2022-05-05 17:05:00|7508.7|7506.7|7511.9|7509.9|7516.4|7514.4|7506.9|7504.9|222
1651770600000|2022-05-05 17:10:00|7512.4|7510.4|7507.4|7505.4|7513.9|7511.9|7505.9|7503.9|289
1651770900000|2022-05-05 17:15:00|7507.9|7505.9|7508.4|7506.4|7512.2|7510.2|7501.9|7499.9|180
1651771200000|2022-05-05 17:20:00|7508.7|7506.7|7510.4|7508.4|7513.2|7511.2|7504.4|7502.4|86
1651771500000|2022-05-05 17:25:00|7510.9|7508.9|7512.4|7510.4|7513.4|7511.4|7504.9|7502.9|155
1651771800000|2022-05-05 17:30:00|7511.4|7509.4|7505.9|7503.9|7511.4|7509.4|7502.4|7500.4|150
1651772100000|2022-05-05 17:35:00|7507.2|7505.2|7510.9|7508.9|7520.4|7518.4|7505.9|7503.9|212
1651772400000|2022-05-05 17:40:00|7511.4|7509.4|7511.9|7509.9|7517.7|7515.7|7507.9|7505.9|80
1651772700000|2022-05-05 17:45:00|7511.4|7509.4|7502.9|7500.9|7514.9|7512.9|7502.9|7500.9|50
1651773000000|2022-05-05 17:50:00|7503.4|7501.4|7500.9|7498.9|7503.4|7501.4|7497.4|7495.4|127
1651773300000|2022-05-05 17:55:00|7501.4|7499.4|7501.9|7499.9|7503.4|7501.4|7494.9|7492.9|69
1651773600000|2022-05-05 18:00:00|7501.4|7499.4|7498.4|7496.4|7503.2|7501.2|7495.4|7493.4|97
1651773900000|2022-05-05 18:05:00|7498.9|7496.9|7502.7|7500.7|7505.7|7503.7|7495.9|7493.9|96
1651774200000|2022-05-05 18:10:00|7502.9|7500.9|7499.4|7497.4|7505.9|7503.9|7495.4|7493.4|84
1651774500000|2022-05-05 18:15:00|7499.2|7497.2|7511.4|7509.4|7512.2|7510.2|7498.2|7496.2|155
1651774800000|2022-05-05 18:20:00|7511.9|7509.9|7497.9|7495.9|7512.9|7510.9|7496.4|7494.4|123
1651775100000|2022-05-05 18:25:00|7497.4|7495.4|7488.4|7486.4|7498.9|7496.9|7487.9|7485.9|163
1651775400000|2022-05-05 18:30:00|7488.7|7486.7|7486.4|7484.4|7493.2|7491.2|7483.9|7481.9|165
1651775700000|2022-05-05 18:35:00|7486.2|7484.2|7488.9|7486.9|7489.9|7487.9|7484.2|7482.2|196
1651776000000|2022-05-05 18:40:00|7488.7|7486.7|7489.4|7487.4|7492.4|7490.4|7484.4|7482.4|102
1651776300000|2022-05-05 18:45:00|7490.4|7488.4|7492.9|7490.9|7496.4|7494.4|7488.4|7486.4|99
1651776600000|2022-05-05 18:50:00|7492.4|7490.4|7493.9|7491.9|7503.4|7501.4|7492.4|7490.4|155
1651776900000|2022-05-05 18:55:00|7493.4|7491.4|7492.4|7490.4|7493.9|7491.9|7488.9|7486.9|94
1651777200000|2022-05-05 19:00:00|7492.9|7490.9|7481.9|7479.9|7494.7|7492.7|7480.2|7478.2|139
1651777500000|2022-05-05 19:05:00|7482.2|7480.2|7479.9|7477.9|7485.7|7483.7|7475.4|7473.4|183
1651777800000|2022-05-05 19:10:00|7480.2|7478.2|7473.4|7471.4|7482.4|7480.4|7473.2|7471.2|166
1651778100000|2022-05-05 19:15:00|7473.7|7471.7|7475.9|7473.9|7477.7|7475.7|7471.7|7469.7|101
1651778400000|2022-05-05 19:20:00|7476.4|7474.4|7469.9|7467.9|7476.4|7474.4|7467.7|7465.7|253
1651778700000|2022-05-05 19:25:00|7470.2|7468.2|7465.4|7463.4|7476.9|7474.9|7463.9|7461.9|320
1651779000000|2022-05-05 19:30:00|7465.2|7463.2|7469.7|7467.7|7472.7|7470.7|7461.4|7459.4|230
1651779300000|2022-05-05 19:35:00|7469.9|7467.9|7475.9|7473.9|7479.4|7477.4|7468.9|7466.9|252
1651779600000|2022-05-05 19:40:00|7476.4|7474.4|7478.9|7476.9|7483.4|7481.4|7475.9|7473.9|339
1651779900000|2022-05-05 19:45:00|7479.4|7477.4|7469.4|7467.4|7483.9|7481.9|7466.9|7464.9|347
1651780200000|2022-05-05 19:50:00|7469.2|7467.2|7486.2|7484.2|7498.4|7496.4|7469.2|7467.2|663
1651780500000|2022-05-05 19:55:00|7486.4|7484.4|7497|7493|7501.4|7499.4|7486.4|7484.4|437
1651780800000|2022-05-05 20:00:00|7496.9|7492.9|7499|7495|7504.4|7500.4|7489.6|7485.6|0
1651781100000|2022-05-05 20:05:00|7498.8|7494.8|7497.9|7493.9|7501.7|7497.7|7489.4|7485.4|0
1651781400000|2022-05-05 20:10:00|7497.5|7493.5|7504|7500|7508.2|7504.2|7496.3|7492.3|0
1651781700000|2022-05-05 20:15:00|7503.6|7499.6|7499.1|7495.1|7504.6|7500.6|7498.3|7494.3|0
1651782000000|2022-05-05 20:20:00|7498.7|7494.7|7496.3|7492.3|7503.3|7499.3|7496.2|7492.2|0
1651782300000|2022-05-05 20:25:00|7495.9|7491.9|7498.6|7494.6|7498.8|7494.8|7494.1|7490.1|0
1651782600000|2022-05-05 20:30:00|7499|7495|7496.9|7492.9|7500|7496|7495.2|7491.2|0
1651782900000|2022-05-05 20:35:00|7495.5|7491.5|7501.4|7497.4|7501.4|7497.4|7495.3|7491.3|0
1651783200000|2022-05-05 20:40:00|7501.8|7497.8|7507|7503|7508.7|7504.7|7500.1|7496.1|0
1651783500000|2022-05-05 20:45:00|7507.4|7503.4|7504.5|7500.5|7510.7|7506.7|7504.4|7500.4|0
1651783800000|2022-05-05 20:50:00|7504.3|7500.3|7504.5|7500.5|7507.3|7503.3|7503.3|7499.3|0
1651784100000|2022-05-05 20:55:00|7504.7|7500.7|7500.8|7496.8|7505.7|7501.7|7496.4|7492.4|0
1651784400000|2022-05-05 21:00:00|7501.9|7497.9|7499.5|7495.5|7502.7|7498.7|7499.3|7495.3|0
1651784700000|2022-05-05 21:05:00|7499.6|7495.6|7498.4|7494.4|7499.6|7495.6|7498.2|7494.2|0
1651785000000|2022-05-05 21:10:00|7498.5|7494.5|7496.9|7492.9|7498.9|7494.9|7496.9|7492.9|0
1651785300000|2022-05-05 21:15:00|7497.7|7493.7|7497.8|7493.8|7498.1|7494.1|7497.5|7493.5|0
1651785600000|2022-05-05 21:20:00|7497|7493|7496.1|7492.1|7497.6|7493.6|7495.4|7491.4|0
1651785900000|2022-05-05 21:25:00|7496|7492|7495.3|7491.3|7496.2|7492.2|7495.3|7491.3|0
1651786200000|2022-05-05 21:30:00|7495.4|7491.4|7496|7492|7496.2|7492.2|7495.4|7491.4|0
1651786500000|2022-05-05 21:35:00|7495.6|7491.6|7497.3|7493.3|7497.3|7493.3|7495.3|7491.3|0
1651786800000|2022-05-05 21:40:00|7497.2|7493.2|7496.7|7492.7|7497.2|7493.2|7496|7492|0
1651787100000|2022-05-05 21:45:00|7496.5|7492.5|7497.5|7493.5|7497.6|7493.6|7496.5|7492.5|0
1651787400000|2022-05-05 21:50:00|7497.6|7493.6|7497.9|7493.9|7497.9|7493.9|7497.4|7493.4|0
1651787700000|2022-05-05 21:55:00|7497.8|7493.8|7497.5|7493.5|7497.8|7493.8|7496.9|7492.9|0
1651788000000|2022-05-05 22:00:00|7495.1|7491.1|7491.9|7487.9|7495.1|7491.1|7489.1|7485.1|0
1651788300000|2022-05-05 22:05:00|7491.7|7487.7|7492.8|7488.8|7495.5|7491.5|7490.7|7486.7|0
1651788600000|2022-05-05 22:10:00|7493|7489|7498.8|7494.8|7498.8|7494.8|7492.8|7488.8|0
1651788900000|2022-05-05 22:15:00|7498.4|7494.4|7487.8|7483.8|7498.6|7494.6|7487.8|7483.8|0
1651789200000|2022-05-05 22:20:00|7488|7484|7487|7483|7491.1|7487.1|7484.7|7480.7|0
1651789500000|2022-05-05 22:25:00|7486.6|7482.6|7487|7483|7489.5|7485.5|7484|7480|0
1651789800000|2022-05-05 22:30:00|7487.2|7483.2|7494.4|7490.4|7496.7|7492.7|7487.2|7483.2|0
1651790100000|2022-05-05 22:35:00|7494.8|7490.8|7496|7492|7497.6|7493.6|7494.3|7490.3|0
1651790400000|2022-05-05 22:40:00|7496.2|7492.2|7496.4|7492.4|7497.2|7493.2|7494.7|7490.7|0
1651790700000|2022-05-05 22:45:00|7496.8|7492.8|7496.6|7492.6|7499.2|7495.2|7495.8|7491.8|0
1651791000000|2022-05-05 22:50:00|7496.8|7492.8|7490.4|7486.4|7496.9|7492.9|7490|7486|0
1651791300000|2022-05-05 22:55:00|7490.6|7486.6|7495|7491|7496.1|7492.1|7490.6|7486.6|0
1651791600000|2022-05-05 23:00:00|7494.8|7490.8|7495.4|7491.4|7495.7|7491.7|7491.6|7487.6|0
1651791900000|2022-05-05 23:05:00|7495.6|7491.6|7495|7491|7496.5|7492.5|7494.2|7490.2|0
1651792200000|2022-05-05 23:10:00|7495.2|7491.2|7493.1|7489.1|7496|7492|7491.9|7487.9|0
1651792500000|2022-05-05 23:15:00|7493.5|7489.5|7490.2|7486.2|7493.9|7489.9|7490.2|7486.2|0
1651792800000|2022-05-05 23:20:00|7490.4|7486.4|7491.5|7487.5|7492.7|7488.7|7489.8|7485.8|0
1651793100000|2022-05-05 23:25:00|7491.9|7487.9|7495|7491|7495|7491|7490.2|7486.2|0
1651793400000|2022-05-05 23:30:00|7495.2|7491.2|7499|7495|7499.4|7495.4|7495|7491|0
1651793700000|2022-05-05 23:35:00|7499.4|7495.4|7497.8|7493.8|7499.4|7495.4|7495.8|7491.8|0
1651794000000|2022-05-05 23:40:00|7497.6|7493.6|7496.9|7492.9|7499.3|7495.3|7496.5|7492.5|0
1651794300000|2022-05-05 23:45:00|7497.1|7493.1|7494.9|7490.9|7498.1|7494.1|7492.9|7488.9|0
1651794600000|2022-05-05 23:50:00|7494.5|7490.5|7500.1|7496.1|7500.3|7496.3|7494.5|7490.5|0
1651794900000|2022-05-05 23:55:00|7500.3|7496.3|7500.8|7496.8|7502.4|7498.4|7499.1|7495.1|0
1651795200000|2022-05-06 00:00:00|7501.6|7497.6|7498.9|7495.9|7508.2|7505.2|7496.7|7493.7|75
1651795500000|2022-05-06 00:05:00|7498.7|7495.7|7489.7|7486.7|7499.2|7496.2|7487.4|7484.4|26
1651795800000|2022-05-06 00:10:00|7489.9|7486.9|7485.9|7482.9|7491.2|7488.2|7485.9|7482.9|48
1651796100000|2022-05-06 00:15:00|7484.9|7481.9|7491.7|7488.7|7492.7|7489.7|7482.2|7479.2|74
1651796400000|2022-05-06 00:20:00|7491.2|7488.2|7490.9|7487.9|7492.4|7489.4|7489.7|7486.7|5
1651796700000|2022-05-06 00:25:00|7490.7|7487.7|7492.2|7489.2|7493.2|7490.2|7490.4|7487.4|5
1651797000000|2022-05-06 00:30:00|7491.9|7488.9|7492.4|7489.4|7492.9|7489.9|7488.7|7485.7|22
1651797300000|2022-05-06 00:35:00|7492.7|7489.7|7491.2|7488.2|7494.4|7491.4|7490.4|7487.4|32
1651797600000|2022-05-06 00:40:00|7491.4|7488.4|7494.7|7491.7|7494.9|7491.9|7490.9|7487.9|11
1651797900000|2022-05-06 00:45:00|7493.9|7490.9|7493.4|7490.4|7496.9|7493.9|7491.9|7488.9|46
1651798200000|2022-05-06 00:50:00|7492.9|7489.9|7492.7|7489.7|7496.9|7493.9|7491.7|7488.7|40
1651798500000|2022-05-06 00:55:00|7492.4|7489.4|7489.9|7486.9|7492.4|7489.4|7486.7|7483.7|36
1651798800000|2022-05-06 01:00:00|7489.7|7486.7|7489.4|7486.4|7491.4|7488.4|7487.2|7484.2|31
1651799100000|2022-05-06 01:05:00|7489.2|7486.2|7487.2|7484.2|7490.4|7487.4|7486.9|7483.9|27
1651799400000|2022-05-06 01:10:00|7486.9|7483.9|7481.4|7478.4|7486.9|7483.9|7480.4|7477.4|62
1651799700000|2022-05-06 01:15:00|7481.2|7478.2|7481.4|7478.4|7484.2|7481.2|7476.4|7473.4|48
1651800000000|2022-05-06 01:20:00|7481.2|7478.2|7481.7|7478.7|7482.2|7479.2|7479.2|7476.2|45
1651800300000|2022-05-06 01:25:00|7481.9|7478.9|7487.7|7484.7|7487.9|7484.9|7480.2|7477.2|30
1651800600000|2022-05-06 01:30:00|7487.4|7484.4|7483.4|7480.4|7488.2|7485.2|7483.4|7480.4|28
1651800900000|2022-05-06 01:35:00|7483.7|7480.7|7487.4|7484.4|7489.2|7486.2|7483.4|7480.4|28
1651801200000|2022-05-06 01:40:00|7487.2|7484.2|7483.9|7480.9|7490.9|7487.9|7482.7|7479.7|38
1651801500000|2022-05-06 01:45:00|7483.7|7480.7|7485.4|7482.4|7488.7|7485.7|7483.2|7480.2|26
1651801800000|2022-05-06 01:50:00|7485.7|7482.7|7485.2|7482.2|7486.2|7483.2|7481.7|7478.7|38
1651802100000|2022-05-06 01:55:00|7485.4|7482.4|7487.2|7484.2|7487.9|7484.9|7484.4|7481.4|19
1651802400000|2022-05-06 02:00:00|7487.4|7484.4|7485.9|7482.9|7489.9|7486.9|7485.2|7482.2|24
1651802700000|2022-05-06 02:05:00|7486.2|7483.2|7482.2|7479.2|7486.4|7483.4|7481.7|7478.7|28
1651803000000|2022-05-06 02:10:00|7481.9|7478.9|7481.9|7478.9|7482.2|7479.2|7479.9|7476.9|19
1651803300000|2022-05-06 02:15:00|7481.7|7478.7|7484.2|7481.2|7486.4|7483.4|7479.9|7476.9|14
1651803600000|2022-05-06 02:20:00|7483.9|7480.9|7484.7|7481.7|7485.2|7482.2|7483.4|7480.4|8
1651803900000|2022-05-06 02:25:00|7484.9|7481.9|7491.2|7488.2|7491.9|7488.9|7483.7|7480.7|21
1651804200000|2022-05-06 02:30:00|7491.4|7488.4|7492.4|7489.4|7495.7|7492.7|7491.4|7488.4|26
1651804500000|2022-05-06 02:35:00|7492.7|7489.7|7490.4|7487.4|7493.4|7490.4|7490.4|7487.4|18
1651804800000|2022-05-06 02:40:00|7489.9|7486.9|7489.7|7486.7|7490.9|7487.9|7489.4|7486.4|26
1651805100000|2022-05-06 02:45:00|7489.2|7486.2|7491.9|7488.9|7492.2|7489.2|7488.9|7485.9|20
1651805400000|2022-05-06 02:50:00|7492.2|7489.2|7493.4|7490.4|7494.2|7491.2|7491.4|7488.4|16
1651805700000|2022-05-06 02:55:00|7492.7|7489.7|7494.4|7491.4|7496.4|7493.4|7492.4|7489.4|24
1651806000000|2022-05-06 03:00:00|7494.7|7491.7|7493.7|7490.7|7498.2|7495.2|7493.2|7490.2|21
1651806300000|2022-05-06 03:05:00|7493.9|7490.9|7491.9|7488.9|7493.9|7490.9|7490.4|7487.4|11
1651806600000|2022-05-06 03:10:00|7491.7|7488.7|7490.2|7487.2|7492.4|7489.4|7489.7|7486.7|10
1651806900000|2022-05-06 03:15:00|7489.9|7486.9|7488.2|7485.2|7490.4|7487.4|7488.2|7485.2|25
1651807200000|2022-05-06 03:20:00|7488.4|7485.4|7489.4|7486.4|7490.4|7487.4|7487.7|7484.7|18
1651807500000|2022-05-06 03:25:00|7489.2|7486.2|7487.2|7484.2|7489.7|7486.7|7486.4|7483.4|32
1651807800000|2022-05-06 03:30:00|7487.4|7484.4|7494.2|7491.2|7494.9|7491.9|7486.2|7483.2|19
1651808100000|2022-05-06 03:35:00|7494.4|7491.4|7496.2|7493.2|7496.9|7493.9|7492.4|7489.4|13
1651808400000|2022-05-06 03:40:00|7495.7|7492.7|7495.7|7492.7|7496.2|7493.2|7492.9|7489.9|10
1651808700000|2022-05-06 03:45:00|7495.9|7492.9|7496.2|7493.2|7497.4|7494.4|7495.9|7492.9|8
1651809000000|2022-05-06 03:50:00|7495.9|7492.9|7501.2|7498.2|7502.7|7499.7|7495.9|7492.9|9
1651809300000|2022-05-06 03:55:00|7501.4|7498.4|7504.2|7501.2|7504.2|7501.2|7501.2|7498.2|13
1651809600000|2022-05-06 04:00:00|7503.7|7500.7|7502.4|7499.4|7505.2|7502.2|7501.2|7498.2|43
1651809900000|2022-05-06 04:05:00|7502.9|7499.9|7501.2|7498.2|7503.7|7500.7|7501.2|7498.2|31
1651810200000|2022-05-06 04:10:00|7501.7|7498.7|7499.2|7496.2|7502.2|7499.2|7498.2|7495.2|26
1651810500000|2022-05-06 04:15:00|7498.9|7495.9|7493.4|7490.4|7499.4|7496.4|7493.4|7490.4|63
1651810800000|2022-05-06 04:20:00|7493.7|7490.7|7494.7|7491.7|7495.7|7492.7|7491.4|7488.4|52
1651811100000|2022-05-06 04:25:00|7494.2|7491.2|7493.7|7490.7|7495.9|7492.9|7491.7|7488.7|30
1651811400000|2022-05-06 04:30:00|7493.9|7490.9|7491.7|7488.7|7494.2|7491.2|7489.2|7486.2|74
1651811700000|2022-05-06 04:35:00|7491.2|7488.2|7489.9|7486.9|7492.2|7489.2|7489.7|7486.7|32
1651812000000|2022-05-06 04:40:00|7490.2|7487.2|7488.2|7485.2|7490.2|7487.2|7487.4|7484.4|59
1651812300000|2022-05-06 04:45:00|7488.4|7485.4|7485.7|7482.7|7488.4|7485.4|7484.7|7481.7|34
1651812600000|2022-05-06 04:50:00|7485.9|7482.9|7485.9|7482.9|7487.7|7484.7|7484.9|7481.9|30
1651812900000|2022-05-06 04:55:00|7486.2|7483.2|7488.7|7485.7|7489.2|7486.2|7486.2|7483.2|31
1651813200000|2022-05-06 05:00:00|7488.4|7485.4|7486.7|7483.7|7488.4|7485.4|7482.2|7479.2|65
1651813500000|2022-05-06 05:05:00|7487.7|7484.7|7484.9|7481.9|7489.7|7486.7|7484.2|7481.2|77
1651813800000|2022-05-06 05:10:00|7485.2|7482.2|7481.7|7478.7|7485.7|7482.7|7481.2|7478.2|62
1651814100000|2022-05-06 05:15:00|7481.9|7478.9|7484.4|7481.4|7485.7|7482.7|7481.4|7478.4|81
1651814400000|2022-05-06 05:20:00|7484.7|7481.7|7484.9|7481.9|7485.7|7482.7|7483.2|7480.2|109
1651814700000|2022-05-06 05:25:00|7485.7|7482.7|7485.7|7482.7|7488.7|7485.7|7482.7|7479.7|44
1651815000000|2022-05-06 05:30:00|7485.2|7482.2|7485.7|7482.7|7488.7|7485.7|7482.4|7479.4|62
1651815300000|2022-05-06 05:35:00|7485.2|7482.2|7488.4|7485.4|7488.4|7485.4|7483.2|7480.2|55
1651815600000|2022-05-06 05:40:00|7487.7|7484.7|7487.7|7484.7|7488.7|7485.7|7485.4|7482.4|96
1651815900000|2022-05-06 05:45:00|7487.9|7484.9|7483.7|7480.7|7489.4|7486.4|7482.7|7479.7|88
1651816200000|2022-05-06 05:50:00|7484.9|7481.9|7487.7|7484.7|7488.2|7485.2|7484.2|7481.2|37
1651816500000|2022-05-06 05:55:00|7488.2|7485.2|7488.4|7485.4|7488.4|7485.4|7482.2|7479.2|34
1651816800000|2022-05-06 06:00:00|7488.2|7485.2|7495.4|7493.4|7495.9|7493.9|7481.9|7479.9|237
1651817100000|2022-05-06 06:05:00|7494.7|7492.7|7499.4|7497.4|7499.4|7497.4|7491.2|7489.2|171
1651817400000|2022-05-06 06:10:00|7499.9|7497.9|7501.9|7499.9|7502.7|7500.7|7496.9|7494.9|151
1651817700000|2022-05-06 06:15:00|7501.2|7499.2|7493.9|7491.9|7501.9|7499.9|7493.2|7491.2|106
1651818000000|2022-05-06 06:20:00|7494.2|7492.2|7496.4|7494.4|7501.4|7499.4|7494.2|7492.2|150
1651818300000|2022-05-06 06:25:00|7496.2|7494.2|7485.9|7483.9|7496.4|7494.4|7485.9|7483.9|68
1651818600000|2022-05-06 06:30:00|7486.2|7484.2|7491.2|7489.2|7493.2|7491.2|7486.2|7484.2|88
1651818900000|2022-05-06 06:35:00|7491.4|7489.4|7500.2|7498.2|7500.7|7498.7|7489.7|7487.7|161
1651819200000|2022-05-06 06:40:00|7500.7|7498.7|7499.2|7497.2|7500.9|7498.9|7493.9|7491.9|199
1651819500000|2022-05-06 06:45:00|7499.4|7497.4|7493.9|7491.9|7501.4|7499.4|7493.9|7491.9|97
1651819800000|2022-05-06 06:50:00|7494.2|7492.2|7492.9|7490.9|7496.4|7494.4|7491.7|7489.7|235
1651820100000|2022-05-06 06:55:00|7492.4|7490.4|7491.9|7489.9|7495.4|7493.4|7486.9|7484.9|443
1651820400000|2022-05-06 07:00:00|7491.4|7490.4|7485.7|7484.7|7491.4|7490.4|7474.9|7473.9|2749
1651820700000|2022-05-06 07:05:00|7485.9|7484.9|7475.9|7474.9|7487.9|7486.9|7471.7|7470.7|1340
1651821000000|2022-05-06 07:10:00|7474.9|7473.9|7477.2|7476.2|7477.4|7476.4|7462.4|7461.4|1477
1651821300000|2022-05-06 07:15:00|7477.4|7476.4|7476.4|7475.4|7483.9|7482.9|7470.2|7469.2|679
1651821600000|2022-05-06 07:20:00|7476.9|7475.9|7462.9|7461.9|7477.4|7476.4|7461.7|7460.7|1275
1651821900000|2022-05-06 07:25:00|7462.4|7461.4|7460.4|7459.4|7471.9|7470.9|7459.7|7458.7|911
1651822200000|2022-05-06 07:30:00|7460.7|7459.7|7439.4|7438.4|7460.9|7459.9|7435.7|7434.7|1836
1651822500000|2022-05-06 07:35:00|7439.2|7438.2|7439.9|7438.9|7443.2|7442.2|7436.2|7435.2|1120
1651822800000|2022-05-06 07:40:00|7440.4|7439.4|7444|7443|7448.3|7447.3|7438.9|7437.9|1460
1651823100000|2022-05-06 07:45:00|7443.8|7442.8|7445|7444|7449.5|7448.5|7442.5|7441.5|714
1651823400000|2022-05-06 07:50:00|7445.3|7444.3|7456.5|7455.5|7460.5|7459.5|7438.3|7437.3|823
1651823700000|2022-05-06 07:55:00|7456.8|7455.8|7469.3|7468.3|7469.3|7468.3|7456|7455|645
1651824000000|2022-05-06 08:00:00|7469.5|7468.5|7468.5|7467.5|7470.5|7469.5|7458.5|7457.5|866
1651824300000|2022-05-06 08:05:00|7469|7468|7469|7468|7476.5|7475.5|7467.8|7466.8|533
1651824600000|2022-05-06 08:10:00|7469.3|7468.3|7457.3|7456.3|7472.5|7471.5|7455.3|7454.3|1206
1651824900000|2022-05-06 08:15:00|7457.5|7456.5|7459.5|7458.5|7462.3|7461.3|7447|7446|1439
1651825200000|2022-05-06 08:20:00|7460|7459|7457.3|7456.3|7461|7460|7453.8|7452.8|555
1651825500000|2022-05-06 08:25:00|7457.5|7456.5|7458.8|7457.8|7460.8|7459.8|7451|7450|879
1651825800000|2022-05-06 08:30:00|7459|7458|7459.5|7458.5|7469.5|7468.5|7458|7457|1447
1651826100000|2022-05-06 08:35:00|7459|7458|7454.3|7453.3|7461.3|7460.3|7452.8|7451.8|749
1651826400000|2022-05-06 08:40:00|7454|7453|7448|7447|7455|7454|7447.5|7446.5|515
1651826700000|2022-05-06 08:45:00|7448.3|7447.3|7449.5|7448.5|7453.3|7452.3|7446.8|7445.8|413
1651827000000|2022-05-06 08:50:00|7450|7449|7442.8|7441.8|7453|7452|7441.8|7440.8|427
1651827300000|2022-05-06 08:55:00|7443|7442|7443.3|7442.3|7450.5|7449.5|7441.5|7440.5|584
1651827600000|2022-05-06 09:00:00|7443|7442|7448.3|7447.3|7448.8|7447.8|7441|7440|627
1651827900000|2022-05-06 09:05:00|7448|7447|7440.8|7439.8|7449.3|7448.3|7437.3|7436.3|575
1651828200000|2022-05-06 09:10:00|7441.5|7440.5|7441.8|7440.8|7444.8|7443.8|7440.3|7439.3|677
1651828500000|2022-05-06 09:15:00|7441.5|7440.5|7430.3|7429.3|7441.5|7440.5|7429.5|7428.5|791
1651828800000|2022-05-06 09:20:00|7429.8|7428.8|7428.5|7427.5|7434|7433|7420|7419|1509
1651829100000|2022-05-06 09:25:00|7428.8|7427.8|7429.8|7428.8|7433|7432|7427.8|7426.8|1144
1651829400000|2022-05-06 09:30:00|7430|7429|7439.5|7438.5|7439.8|7438.8|7429|7428|782
1651829700000|2022-05-06 09:35:00|7439.8|7438.8|7445.8|7444.8|7446.8|7445.8|7436.8|7435.8|772
1651830000000|2022-05-06 09:40:00|7446|7445|7442.3|7441.3|7446.8|7445.8|7439.8|7438.8|656
1651830300000|2022-05-06 09:45:00|7442|7441|7446.8|7445.8|7453.8|7452.8|7441.8|7440.8|1107
1651830600000|2022-05-06 09:50:00|7446.5|7445.5|7450.3|7449.3|7452.3|7451.3|7444.5|7443.5|586
1651830900000|2022-05-06 09:55:00|7449.8|7448.8|7451.5|7450.5|7452.3|7451.3|7446|7445|908
1651831200000|2022-05-06 10:00:00|7451.3|7450.3|7446.8|7445.8|7452.8|7451.8|7445.8|7444.8|642
1651831500000|2022-05-06 10:05:00|7447|7446|7445|7444|7452.5|7451.5|7444.8|7443.8|504
1651831800000|2022-05-06 10:10:00|7444.8|7443.8|7444.3|7443.3|7449|7448|7441|7440|965
1651832100000|2022-05-06 10:15:00|7444|7443|7441.3|7440.3|7446.3|7445.3|7440|7439|637
1651832400000|2022-05-06 10:20:00|7441.5|7440.5|7446.8|7445.8|7449.8|7448.8|7440.8|7439.8|640
1651832700000|2022-05-06 10:25:00|7447|7446|7453|7452|7453|7452|7446.3|7445.3|538
1651833000000|2022-05-06 10:30:00|7452.8|7451.8|7449.8|7448.8|7457.5|7456.5|7449.8|7448.8|917
1651833300000|2022-05-06 10:35:00|7449.5|7448.5|7447.8|7446.8|7450.8|7449.8|7444.8|7443.8|785
1651833600000|2022-05-06 10:40:00|7448|7447|7446.5|7445.5|7448.8|7447.8|7444.8|7443.8|561
1651833900000|2022-05-06 10:45:00|7446.3|7445.3|7450|7449|7450.3|7449.3|7443|7442|579
1651834200000|2022-05-06 10:50:00|7449.8|7448.8|7447.3|7446.3|7451.3|7450.3|7445.8|7444.8|565
1651834500000|2022-05-06 10:55:00|7446.8|7445.8|7448|7447|7448.3|7447.3|7443.8|7442.8|980
1651834800000|2022-05-06 11:00:00|7448.3|7447.3|7438.5|7437.5|7448.3|7447.3|7437.5|7436.5|654
1651835100000|2022-05-06 11:05:00|7438.8|7437.8|7437.8|7436.8|7438.8|7437.8|7435|7434|562
1651835400000|2022-05-06 11:10:00|7437.5|7436.5|7431.3|7430.3|7437.8|7436.8|7430.3|7429.3|553
1651835700000|2022-05-06 11:15:00|7431.8|7430.8|7430.5|7429.5|7432.5|7431.5|7427.8|7426.8|482
1651836000000|2022-05-06 11:20:00|7430.8|7429.8|7432.5|7431.5|7433.8|7432.8|7429.3|7428.3|428
1651836300000|2022-05-06 11:25:00|7432.3|7431.3|7432.3|7431.3|7434.5|7433.5|7428.8|7427.8|338
1651836600000|2022-05-06 11:30:00|7432.5|7431.5|7431|7430|7434.3|7433.3|7428.3|7427.3|430
1651836900000|2022-05-06 11:35:00|7431.3|7430.3|7431.5|7430.5|7432.8|7431.8|7426.8|7425.8|283
1651837200000|2022-05-06 11:40:00|7431|7430|7432.3|7431.3|7433|7432|7429.5|7428.5|583
1651837500000|2022-05-06 11:45:00|7432.5|7431.5|7430.3|7429.3|7432.8|7431.8|7429.8|7428.8|360
1651837800000|2022-05-06 11:50:00|7430.5|7429.5|7431.3|7430.3|7431.8|7430.8|7428|7427|298
1651838100000|2022-05-06 11:55:00|7431.5|7430.5|7428.8|7427.8|7432.5|7431.5|7427.3|7426.3|377
1651838400000|2022-05-06 12:00:00|7428|7427|7433.8|7432.8|7435|7434|7428|7427|328
1651838700000|2022-05-06 12:05:00|7434|7433|7438.3|7437.3|7439.8|7438.8|7431.8|7430.8|392
1651839000000|2022-05-06 12:10:00|7438|7437|7436.8|7435.8|7438.8|7437.8|7435.8|7434.8|358
1651839300000|2022-05-06 12:15:00|7436.5|7435.5|7437|7436|7439|7438|7435.8|7434.8|210
1651839600000|2022-05-06 12:20:00|7436.8|7435.8|7437.5|7436.5|7438.3|7437.3|7434.5|7433.5|187
1651839900000|2022-05-06 12:25:00|7437.3|7436.3|7441.3|7440.3|7441.3|7440.3|7433.5|7432.5|328
1651840200000|2022-05-06 12:30:00|7441|7440|7446|7445|7456|7455|7440|7439|1023
1651840500000|2022-05-06 12:35:00|7446.5|7445.5|7454|7453|7455.8|7454.8|7444.5|7443.5|599
1651840800000|2022-05-06 12:40:00|7453.5|7452.5|7443.5|7442.5|7455.5|7454.5|7443|7442|561
1651841100000|2022-05-06 12:45:00|7443.8|7442.8|7430|7429|7445|7444|7429.8|7428.8|920
1651841400000|2022-05-06 12:50:00|7430.3|7429.3|7428.8|7427.8|7432.3|7431.3|7423.8|7422.8|998
1651841700000|2022-05-06 12:55:00|7428.5|7427.5|7416.3|7415.3|7428.8|7427.8|7416|7415|485
1651842000000|2022-05-06 13:00:00|7416.8|7415.8|7415.5|7414.5|7422|7421|7414.8|7413.8|721
1651842300000|2022-05-06 13:05:00|7415.3|7414.3|7409.5|7408.5|7418.3|7417.3|7409.5|7408.5|942
1651842600000|2022-05-06 13:10:00|7409.3|7408.3|7413|7412|7415.8|7414.8|7406.5|7405.5|1192
1651842900000|2022-05-06 13:15:00|7412.8|7411.8|7410.8|7409.8|7413.8|7412.8|7407.5|7406.5|695
1651843200000|2022-05-06 13:20:00|7410.3|7409.3|7415.8|7414.8|7417|7416|7410.3|7409.3|507
1651843500000|2022-05-06 13:25:00|7416|7415|7411.5|7410.5|7418.3|7417.3|7411.3|7410.3|579
1651843800000|2022-05-06 13:30:00|7411|7410|7407.3|7406.3|7416.8|7415.8|7405.8|7404.8|1403
1651844100000|2022-05-06 13:35:00|7406.8|7405.8|7388.5|7387.5|7407|7406|7387|7386|1715
1651844400000|2022-05-06 13:40:00|7388.8|7387.8|7377.3|7376.3|7390.8|7389.8|7376.5|7375.5|2000
1651844700000|2022-05-06 13:45:00|7376.8|7375.8|7371.3|7370.3|7378.3|7377.3|7361.8|7360.8|1886
1651845000000|2022-05-06 13:50:00|7371.5|7370.5|7363|7362|7377.5|7376.5|7362.5|7361.5|1551
1651845300000|2022-05-06 13:55:00|7363.5|7362.5|7357|7356|7367.8|7366.8|7353.8|7352.8|1967
1651845600000|2022-05-06 14:00:00|7357.3|7356.3|7361.5|7360.5|7367|7366|7352.3|7351.3|2285
1651845900000|2022-05-06 14:05:00|7361.3|7360.3|7365|7364|7378.8|7377.8|7361.3|7360.3|1495
1651846200000|2022-05-06 14:10:00|7364.5|7363.5|7366|7365|7370.8|7369.8|7354.3|7353.3|2300
1651846500000|2022-05-06 14:15:00|7365.8|7364.8|7381.3|7380.3|7387.3|7386.3|7365.3|7364.3|1454
1651846800000|2022-05-06 14:20:00|7381.5|7380.5|7387.8|7386.8|7388.5|7387.5|7375|7374|1928
1651847100000|2022-05-06 14:25:00|7388|7387|7379.8|7378.8|7396|7395|7379.3|7378.3|1978
1651847400000|2022-05-06 14:30:00|7379.5|7378.5|7377.3|7376.3|7392.8|7391.8|7376.5|7375.5|1176
1651847700000|2022-05-06 14:35:00|7377.5|7376.5|7374.8|7373.8|7379|7378|7365.8|7364.8|1481
1651848000000|2022-05-06 14:40:00|7374.5|7373.5|7379.3|7378.3|7385.8|7384.8|7370.5|7369.5|952
1651848300000|2022-05-06 14:45:00|7378.8|7377.8|7398.5|7397.5|7402.3|7401.3|7377.3|7376.3|1694
1651848600000|2022-05-06 14:50:00|7399.3|7398.3|7404.8|7403.8|7405.3|7404.3|7394.8|7393.8|1214
1651848900000|2022-05-06 14:55:00|7404.5|7403.5|7411.8|7410.8|7416.8|7415.8|7400.8|7399.8|1271
1651849200000|2022-05-06 15:00:00|7411|7410|7401.3|7400.3|7412|7411|7398.8|7397.8|1382
1651849500000|2022-05-06 15:05:00|7401.8|7400.8|7405|7404|7409|7408|7399.3|7398.3|806
1651849800000|2022-05-06 15:10:00|7404.8|7403.8|7408.8|7407.8|7408.8|7407.8|7397.5|7396.5|945
1651850100000|2022-05-06 15:15:00|7408.5|7407.5|7408.3|7407.3|7413.8|7412.8|7406.5|7405.5|900
1651850400000|2022-05-06 15:20:00|7408.8|7407.8|7419.5|7418.5|7420.3|7419.3|7405|7404|1365
1651850700000|2022-05-06 15:25:00|7419.8|7418.8|7412.3|7410.3|7420.3|7419.3|7405.3|7404.3|3485
1651851000000|2022-05-06 15:30:00|7413.5|7411.5|7385.5|7383.5|7413.5|7411.5|7367.3|7365.3|11988
1651851300000|2022-05-06 15:35:00|7385.3|7383.3|7374.5|7372.5|7387|7385|7373.8|7371.8|3408
1651851600000|2022-05-06 15:40:00|7374.3|7372.3|7376.5|7374.5|7382.5|7380.5|7373.5|7371.5|1066
1651851900000|2022-05-06 15:45:00|7376.3|7374.3|7374.5|7372.5|7380.3|7378.3|7370|7368|543
1651852200000|2022-05-06 15:50:00|7374.3|7372.3|7372|7370|7383|7381|7369|7367|388
1651852500000|2022-05-06 15:55:00|7371.5|7369.5|7372|7370|7378|7376|7368|7366|381
1651852800000|2022-05-06 16:00:00|7371.3|7369.3|7386|7384|7386.8|7384.8|7368.5|7366.5|536
1651853100000|2022-05-06 16:05:00|7385.8|7383.8|7388.8|7386.8|7398|7396|7385|7383|512
1651853400000|2022-05-06 16:10:00|7389.3|7387.3|7373.5|7371.5|7389.5|7387.5|7370.3|7368.3|296
1651853700000|2022-05-06 16:15:00|7373.3|7371.3|7373|7371|7382|7380|7369.5|7367.5|227
1651854000000|2022-05-06 16:20:00|7373.3|7371.3|7388|7386|7393|7391|7372.5|7370.5|362
1651854300000|2022-05-06 16:25:00|7387.8|7385.8|7388.5|7386.5|7392.8|7390.8|7381.8|7379.8|684
1651854600000|2022-05-06 16:30:00|7388.8|7386.8|7395.5|7393.5|7397|7395|7381.5|7379.5|302
1651854900000|2022-05-06 16:35:00|7396|7394|7394|7392|7400.5|7398.5|7384|7382|401
1651855200000|2022-05-06 16:40:00|7393.8|7391.8|7395.5|7393.5|7399|7397|7388|7386|334
1651855500000|2022-05-06 16:45:00|7396|7394|7396.5|7394.5|7402|7400|7395|7393|282
1651855800000|2022-05-06 16:50:00|7396.8|7394.8|7402.8|7400.8|7404.5|7402.5|7389|7387|351
1651856100000|2022-05-06 16:55:00|7402.5|7400.5|7416|7414|7417|7415|7401.5|7399.5|781
1651856400000|2022-05-06 17:00:00|7415.5|7413.5|7421.8|7419.8|7423|7421|7413.5|7411.5|448
1651856700000|2022-05-06 17:05:00|7422|7420|7413.3|7411.3|7422|7420|7410.3|7408.3|239
1651857000000|2022-05-06 17:10:00|7413|7411|7410.8|7408.8|7415|7413|7410.3|7408.3|213
1651857300000|2022-05-06 17:15:00|7410.5|7408.5|7399.8|7397.8|7414|7412|7398.8|7396.8|417
1651857600000|2022-05-06 17:20:00|7399|7397|7405.3|7403.3|7411.5|7409.5|7396|7394|265
1651857900000|2022-05-06 17:25:00|7404.8|7402.8|7409.5|7407.5|7411.5|7409.5|7400.8|7398.8|235
1651858200000|2022-05-06 17:30:00|7409.3|7407.3|7416.5|7414.5|7416.8|7414.8|7407.8|7405.8|587
1651858500000|2022-05-06 17:35:00|7416.3|7414.3|7404.5|7402.5|7421.5|7419.5|7401.8|7399.8|277
1651858800000|2022-05-06 17:40:00|7404|7402|7407.5|7405.5|7412|7410|7398.5|7396.5|192
1651859100000|2022-05-06 17:45:00|7407|7405|7405|7403|7413|7411|7399.5|7397.5|163
1651859400000|2022-05-06 17:50:00|7405.5|7403.5|7393.5|7391.5|7407|7405|7391.5|7389.5|238
1651859700000|2022-05-06 17:55:00|7393.3|7391.3|7395.3|7393.3|7396.5|7394.5|7390|7388|158
1651860000000|2022-05-06 18:00:00|7395|7393|7391.5|7389.5|7400|7398|7390.5|7388.5|190
1651860300000|2022-05-06 18:05:00|7391|7389|7375.8|7373.8|7391|7389|7375.5|7373.5|320
1651860600000|2022-05-06 18:10:00|7376|7374|7382|7380|7385|7383|7376|7374|196
1651860900000|2022-05-06 18:15:00|7381.5|7379.5|7381.5|7379.5|7386|7384|7378.3|7376.3|192
1651861200000|2022-05-06 18:20:00|7381|7379|7377.3|7375.3|7383|7381|7375.8|7373.8|131
1651861500000|2022-05-06 18:25:00|7377|7375|7373|7371|7379|7377|7371|7369|176
1651861800000|2022-05-06 18:30:00|7373.3|7371.3|7372|7370|7377.5|7375.5|7368.8|7366.8|188
1651862100000|2022-05-06 18:35:00|7371.8|7369.8|7373|7371|7375.5|7373.5|7369.3|7367.3|162
1651862400000|2022-05-06 18:40:00|7372.5|7370.5|7371|7369|7379|7377|7371|7369|113
1651862700000|2022-05-06 18:45:00|7370.8|7368.8|7380|7378|7381.5|7379.5|7370|7368|154
1651863000000|2022-05-06 18:50:00|7379.8|7377.8|7391.5|7389.5|7392.3|7390.3|7379|7377|175
1651863300000|2022-05-06 18:55:00|7391.8|7389.8|7380.5|7378.5|7394.8|7392.8|7379.8|7377.8|187
1651863600000|2022-05-06 19:00:00|7380|7378|7385.3|7383.3|7386|7384|7376.3|7374.3|146
1651863900000|2022-05-06 19:05:00|7385|7383|7376|7374|7387|7385|7372.5|7370.5|119
1651864200000|2022-05-06 19:10:00|7376.3|7374.3|7376.5|7374.5|7383|7381|7375|7373|114
1651864500000|2022-05-06 19:15:00|7376.8|7374.8|7382.8|7380.8|7383|7381|7373|7371|153
1651864800000|2022-05-06 19:20:00|7383|7381|7374|7372|7383|7381|7373|7371|116
1651865100000|2022-05-06 19:25:00|7373.8|7371.8|7380.5|7378.5|7382.5|7380.5|7371.5|7369.5|161
1651865400000|2022-05-06 19:30:00|7380|7378|7386.3|7384.3|7389.5|7387.5|7378.5|7376.5|192
1651865700000|2022-05-06 19:35:00|7386.5|7384.5|7402.5|7400.5|7404.5|7402.5|7386|7384|312
1651866000000|2022-05-06 19:40:00|7402.8|7400.8|7396|7394|7405.5|7403.5|7395.8|7393.8|331
1651866300000|2022-05-06 19:45:00|7396.5|7394.5|7407|7405|7410.5|7408.5|7393|7391|390
1651866600000|2022-05-06 19:50:00|7407.5|7405.5|7402.8|7400.8|7415.3|7413.3|7400.8|7398.8|545
1651866900000|2022-05-06 19:55:00|7402.5|7400.5|7407.6|7403.6|7410.8|7408.8|7398.8|7396.8|899
1651867200000|2022-05-06 20:00:00|7406|7402|7390.5|7386.5|7406|7402|7390.1|7386.1|0
1651867500000|2022-05-06 20:05:00|7389.7|7385.7|7395.5|7391.5|7397.2|7393.2|7388|7384|0
1651867800000|2022-05-06 20:10:00|7395|7391|7390.2|7386.2|7397.4|7393.4|7389|7385|0
1651868100000|2022-05-06 20:15:00|7389.8|7385.8|7396.7|7392.7|7397.1|7393.1|7387.7|7383.7|0
1651868400000|2022-05-06 20:20:00|7396.9|7392.9|7392.8|7388.8|7399.4|7395.4|7392.8|7388.8|0
1651868700000|2022-05-06 20:25:00|7393|7389|7396.7|7392.7|7397.7|7393.7|7392.8|7388.8|0
1651869000000|2022-05-06 20:30:00|7395.9|7391.9|7395.9|7391.9|7397.1|7393.1|7394.5|7390.5|0
1651869300000|2022-05-06 20:35:00|7396.1|7392.1|7398.8|7394.8|7399.6|7395.6|7395.7|7391.7|0
1651869600000|2022-05-06 20:40:00|7398.4|7394.4|7397.4|7393.4|7400.1|7396.1|7396.6|7392.6|0
1651869900000|2022-05-06 20:45:00|7398|7394|7407.8|7403.8|7408.6|7404.6|7396.8|7392.8|0
1651870200000|2022-05-06 20:50:00|7408.2|7404.2|7408.3|7404.3|7408.5|7404.5|7404|7400|0
1651870500000|2022-05-06 20:55:00|7408.1|7404.1|7400|7396|7408.7|7404.7|7399.5|7395.5|0
1652047200000|2022-05-08 22:00:00|7365|7361|7368.9|7364.9|7372.3|7368.3|7355|7351|0
1652047500000|2022-05-08 22:05:00|7368.7|7364.7|7364|7360|7368.8|7364.8|7357.4|7353.4|0
1652047800000|2022-05-08 22:10:00|7364.6|7360.6|7356.3|7352.3|7367.3|7363.3|7355.1|7351.1|0
1652048100000|2022-05-08 22:15:00|7356.1|7352.1|7359.3|7355.3|7362.4|7358.4|7352.8|7348.8|0
1652048400000|2022-05-08 22:20:00|7358.9|7354.9|7360.8|7356.8|7361.9|7357.9|7354.4|7350.4|0
1652048700000|2022-05-08 22:25:00|7360.4|7356.4|7360.5|7356.5|7363.5|7359.5|7359.4|7355.4|0
1652049000000|2022-05-08 22:30:00|7360.9|7356.9|7367.5|7363.5|7369|7365|7360.7|7356.7|0
1652049300000|2022-05-08 22:35:00|7366.9|7362.9|7370.1|7366.1|7370.7|7366.7|7366.9|7362.9|0
1652049600000|2022-05-08 22:40:00|7370.3|7366.3|7366.4|7362.4|7370.7|7366.7|7365|7361|0
1652049900000|2022-05-08 22:45:00|7366.6|7362.6|7368.3|7364.3|7370.3|7366.3|7364.8|7360.8|0
1652050200000|2022-05-08 22:50:00|7368.5|7364.5|7370.6|7366.6|7373.9|7369.9|7368.4|7364.4|0
1652050500000|2022-05-08 22:55:00|7371|7367|7367.6|7363.6|7372|7368|7366.7|7362.7|0
1652050800000|2022-05-08 23:00:00|7367.4|7363.4|7363.4|7359.4|7369.9|7365.9|7361.6|7357.6|0
1652051100000|2022-05-08 23:05:00|7363.6|7359.6|7362.5|7358.5|7364.8|7360.8|7356.6|7352.6|0
1652051400000|2022-05-08 23:10:00|7362.3|7358.3|7363.6|7359.6|7363.6|7359.6|7358.5|7354.5|0
1652051700000|2022-05-08 23:15:00|7363.4|7359.4|7365.3|7361.3|7366.4|7362.4|7360.4|7356.4|0
1652052000000|2022-05-08 23:20:00|7365.1|7361.1|7363.4|7359.4|7365.1|7361.1|7362|7358|0
1652052300000|2022-05-08 23:25:00|7363.2|7359.2|7353.7|7349.7|7364|7360|7353.3|7349.3|0
1652052600000|2022-05-08 23:30:00|7354.1|7350.1|7347.4|7343.4|7356.8|7352.8|7347.1|7343.1|0
1652052900000|2022-05-08 23:35:00|7347|7343|7349.1|7345.1|7351.2|7347.2|7347|7343|0
1652053200000|2022-05-08 23:40:00|7348.9|7344.9|7354.5|7350.5|7355.1|7351.1|7344.2|7340.2|0
1652053500000|2022-05-08 23:45:00|7354.2|7350.2|7345.6|7341.6|7358.1|7354.1|7345.2|7341.2|0
1652053800000|2022-05-08 23:50:00|7345.4|7341.4|7345.4|7341.4|7347.4|7343.4|7339.3|7335.3|0
1652054100000|2022-05-08 23:55:00|7345.2|7341.2|7347|7343|7349.4|7345.4|7341.1|7337.1|0
1652054400000|2022-05-09 00:00:00|7346.6|7342.6|7359|7356|7367.3|7364.3|7346.6|7342.6|408
1652054700000|2022-05-09 00:05:00|7358.5|7355.5|7360|7357|7362.3|7359.3|7358.3|7355.3|40
1652055000000|2022-05-09 00:10:00|7360.3|7357.3|7357.3|7354.3|7361.5|7358.5|7356.3|7353.3|32
1652055300000|2022-05-09 00:15:00|7356|7353|7347.8|7344.8|7357|7354|7347.5|7344.5|257
1652055600000|2022-05-09 00:20:00|7348.3|7345.3|7349.8|7346.8|7351|7348|7347.3|7344.3|36
1652055900000|2022-05-09 00:25:00|7350|7347|7345|7342|7350.8|7347.8|7345|7342|40
1652056200000|2022-05-09 00:30:00|7345.3|7342.3|7340.3|7337.3|7347.3|7344.3|7338.3|7335.3|126
1652056500000|2022-05-09 00:35:00|7340|7337|7338.3|7335.3|7341|7338|7337.3|7334.3|53
1652056800000|2022-05-09 00:40:00|7337.8|7334.8|7340|7337|7342.8|7339.8|7337|7334|30
1652057100000|2022-05-09 00:45:00|7340.3|7337.3|7337.8|7334.8|7342.8|7339.8|7334.5|7331.5|64
1652057400000|2022-05-09 00:50:00|7337.5|7334.5|7336.3|7333.3|7338.5|7335.5|7333|7330|24
1652057700000|2022-05-09 00:55:00|7336.5|7333.5|7336.8|7333.8|7340.3|7337.3|7334.8|7331.8|32
1652058000000|2022-05-09 01:00:00|7337|7334|7329|7326|7339.8|7336.8|7324|7321|95
1652058300000|2022-05-09 01:05:00|7328.8|7325.8|7331|7328|7336.5|7333.5|7328.5|7325.5|30
1652058600000|2022-05-09 01:10:00|7331.3|7328.3|7324.8|7321.8|7333.8|7330.8|7322.8|7319.8|48
1652058900000|2022-05-09 01:15:00|7325.3|7322.3|7336|7333|7337.5|7334.5|7325.3|7322.3|23
1652059200000|2022-05-09 01:20:00|7335.5|7332.5|7337.5|7334.5|7337.8|7334.8|7335|7332|6
1652059500000|2022-05-09 01:25:00|7337|7334|7335.3|7332.3|7338.5|7335.5|7332.8|7329.8|12
1652059800000|2022-05-09 01:30:00|7335|7332|7342.8|7339.8|7343.3|7340.3|7332|7329|35
1652060100000|2022-05-09 01:35:00|7342|7339|7336.8|7333.8|7342.8|7339.8|7335.5|7332.5|27
1652060400000|2022-05-09 01:40:00|7337|7334|7337.5|7334.5|7340|7337|7335.5|7332.5|42
1652060700000|2022-05-09 01:45:00|7337.8|7334.8|7336.5|7333.5|7341.3|7338.3|7335.5|7332.5|28
1652061000000|2022-05-09 01:50:00|7336.3|7333.3|7340|7337|7343|7340|7336.3|7333.3|49
1652061300000|2022-05-09 01:55:00|7339.8|7336.8|7337.8|7334.8|7341.8|7338.8|7337.8|7334.8|54
1652061600000|2022-05-09 02:00:00|7338.3|7335.3|7333.5|7330.5|7338.8|7335.8|7333.5|7330.5|22
1652061900000|2022-05-09 02:05:00|7332.8|7329.8|7336.3|7333.3|7339|7336|7332.8|7329.8|14
1652062200000|2022-05-09 02:10:00|7336|7333|7335.5|7332.5|7337|7334|7332.8|7329.8|22
1652062500000|2022-05-09 02:15:00|7335.3|7332.3|7333.8|7330.8|7335.5|7332.5|7332.3|7329.3|19
1652062800000|2022-05-09 02:20:00|7333.5|7330.5|7329.8|7326.8|7333.8|7330.8|7329|7326|29
1652063100000|2022-05-09 02:25:00|7329.5|7326.5|7330|7327|7331.8|7328.8|7327.3|7324.3|20
1652063400000|2022-05-09 02:30:00|7329.3|7326.3|7331|7328|7331.5|7328.5|7328|7325|25
1652063700000|2022-05-09 02:35:00|7330.8|7327.8|7330|7327|7330.8|7327.8|7327|7324|17
1652064000000|2022-05-09 02:40:00|7329.8|7326.8|7331.8|7328.8|7333|7330|7329.5|7326.5|16
1652064300000|2022-05-09 02:45:00|7331.5|7328.5|7333.5|7330.5|7334.5|7331.5|7331|7328|18
1652064600000|2022-05-09 02:50:00|7333.8|7330.8|7336|7333|7336.5|7333.5|7333.5|7330.5|19
1652064900000|2022-05-09 02:55:00|7335.8|7332.8|7344.3|7341.3|7344.3|7341.3|7335.8|7332.8|46
1652065200000|2022-05-09 03:00:00|7344|7341|7345.5|7342.5|7345.5|7342.5|7343.3|7340.3|60
1652065500000|2022-05-09 03:05:00|7345|7342|7349.8|7346.8|7352.5|7349.5|7345|7342|104
1652065800000|2022-05-09 03:10:00|7349.5|7346.5|7348.8|7345.8|7351.3|7348.3|7348.3|7345.3|34
1652066100000|2022-05-09 03:15:00|7348.5|7345.5|7350.3|7347.3|7351.5|7348.5|7348|7345|48
1652066400000|2022-05-09 03:20:00|7350.5|7347.5|7354|7351|7354.5|7351.5|7350.3|7347.3|54
1652066700000|2022-05-09 03:25:00|7354.5|7351.5|7353.8|7350.8|7356|7353|7352.8|7349.8|54
1652067000000|2022-05-09 03:30:00|7354|7351|7355|7352|7357.5|7354.5|7353.3|7350.3|89
1652067300000|2022-05-09 03:35:00|7354.5|7351.5|7354.5|7351.5|7355.8|7352.8|7353.3|7350.3|24
1652067600000|2022-05-09 03:40:00|7355.3|7352.3|7351.3|7348.3|7356.8|7353.8|7350.3|7347.3|29
1652067900000|2022-05-09 03:45:00|7350.8|7347.8|7352.3|7349.3|7352.8|7349.8|7350.8|7347.8|16
1652068200000|2022-05-09 03:50:00|7352|7349|7354.5|7351.5|7356.5|7353.5|7352|7349|37
1652068500000|2022-05-09 03:55:00|7354|7351|7355.5|7352.5|7356|7353|7353.5|7350.5|36
1652068800000|2022-05-09 04:00:00|7355.3|7352.3|7354.5|7351.5|7357.3|7354.3|7354.3|7351.3|132
1652069100000|2022-05-09 04:05:00|7355|7352|7357.8|7354.8|7358.5|7355.5|7354|7351|78
1652069400000|2022-05-09 04:10:00|7357.5|7354.5|7358|7355|7358.8|7355.8|7356.3|7353.3|85
1652069700000|2022-05-09 04:15:00|7357.8|7354.8|7358.5|7355.5|7358.8|7355.8|7357.5|7354.5|37
1652070000000|2022-05-09 04:20:00|7358.8|7355.8|7356.3|7353.3|7359.8|7356.8|7355.5|7352.5|35
1652070300000|2022-05-09 04:25:00|7356.5|7353.5|7357.3|7354.3|7358.5|7355.5|7356.5|7353.5|35
1652070600000|2022-05-09 04:30:00|7357|7354|7358|7355|7358|7355|7355.5|7352.5|56
1652070900000|2022-05-09 04:35:00|7357.8|7354.8|7355.5|7352.5|7357.8|7354.8|7355.3|7352.3|20
1652071200000|2022-05-09 04:40:00|7355.3|7352.3|7356.8|7353.8|7357.3|7354.3|7354|7351|46
1652071500000|2022-05-09 04:45:00|7356.5|7353.5|7358.8|7355.8|7360.5|7357.5|7355.8|7352.8|41
1652071800000|2022-05-09 04:50:00|7359|7356|7359.5|7356.5|7360|7357|7356.8|7353.8|19
1652072100000|2022-05-09 04:55:00|7358.8|7355.8|7355.8|7352.8|7359.3|7356.3|7355.5|7352.5|23
1652072400000|2022-05-09 05:00:00|7356|7353|7354.5|7351.5|7356.8|7353.8|7353.8|7350.8|26
1652072700000|2022-05-09 05:05:00|7353.8|7350.8|7359.5|7356.5|7360.5|7357.5|7352.8|7349.8|62
1652073000000|2022-05-09 05:10:00|7359.3|7356.3|7355.3|7352.3|7359.3|7356.3|7352.3|7349.3|49
1652073300000|2022-05-09 05:15:00|7355.5|7352.5|7351|7348|7355.8|7352.8|7349.5|7346.5|68
1652073600000|2022-05-09 05:20:00|7351.8|7348.8|7351.3|7348.3|7354.3|7351.3|7350|7347|71
1652073900000|2022-05-09 05:25:00|7351|7348|7350|7347|7351|7348|7348.5|7345.5|64
1652074200000|2022-05-09 05:30:00|7349.8|7346.8|7348.8|7345.8|7352.8|7349.8|7348|7345|118
1652074500000|2022-05-09 05:35:00|7349.3|7346.3|7353.5|7350.5|7356|7353|7346.8|7343.8|61
1652074800000|2022-05-09 05:40:00|7352.5|7349.5|7345.3|7342.3|7352.5|7349.5|7344.3|7341.3|91
1652075100000|2022-05-09 05:45:00|7345.5|7342.5|7342.5|7339.5|7347.3|7344.3|7342|7339|77
1652075400000|2022-05-09 05:50:00|7343.5|7340.5|7347.3|7344.3|7347.3|7344.3|7343|7340|69
1652075700000|2022-05-09 05:55:00|7347|7344|7340.5|7337.5|7347|7344|7339.3|7336.3|134
1652076000000|2022-05-09 06:00:00|7342.3|7339.3|7356.8|7354.8|7359.8|7357.8|7341.5|7339|530
1652076300000|2022-05-09 06:05:00|7357.5|7355.5|7360.5|7358.5|7361.5|7359.5|7355|7353|157
1652076600000|2022-05-09 06:10:00|7361|7359|7366.8|7364.8|7368.5|7366.5|7358.5|7356.5|161
1652076900000|2022-05-09 06:15:00|7367|7365|7369.5|7367.5|7370|7368|7364|7362|96
1652077200000|2022-05-09 06:20:00|7369|7367|7368.8|7366.8|7372.3|7370.3|7368.5|7366.5|137
1652077500000|2022-05-09 06:25:00|7369|7367|7373|7371|7374|7372|7369|7367|121
1652077800000|2022-05-09 06:30:00|7373.5|7371.5|7375.5|7373.5|7376|7374|7371.5|7369.5|84
1652078100000|2022-05-09 06:35:00|7376|7374|7378|7376|7379|7377|7374|7372|78
1652078400000|2022-05-09 06:40:00|7378.5|7376.5|7378.5|7376.5|7379|7377|7374.5|7372.5|156
1652078700000|2022-05-09 06:45:00|7379|7377|7378|7376|7381.5|7379.5|7375|7373|185
1652079000000|2022-05-09 06:50:00|7377.8|7375.8|7378|7376|7385|7383|7376.3|7374.3|604
1652079300000|2022-05-09 06:55:00|7377.8|7375.8|7372|7370|7380.5|7378.5|7371.3|7369.3|351
1652079600000|2022-05-09 07:00:00|7371.5|7370.5|7368.3|7367.3|7379.3|7378.3|7366|7365|3546
1652079900000|2022-05-09 07:05:00|7369|7368|7382|7381|7385.8|7384.8|7368|7367|1191
1652080200000|2022-05-09 07:10:00|7382.5|7381.5|7386.5|7385.5|7392.5|7391.5|7382.5|7381.5|921
1652080500000|2022-05-09 07:15:00|7386.8|7385.8|7377.5|7376.5|7390|7389|7375|7374|805
1652080800000|2022-05-09 07:20:00|7378|7377|7364.8|7363.8|7379.3|7378.3|7360.3|7359.3|766
1652081100000|2022-05-09 07:25:00|7365.3|7364.3|7365|7364|7371.3|7370.3|7359|7358|914
1652081400000|2022-05-09 07:30:00|7365.5|7364.5|7374.8|7373.8|7375.8|7374.8|7359.5|7358.5|710
1652081700000|2022-05-09 07:35:00|7375.5|7374.5|7366.3|7365.3|7380.5|7379.5|7364.5|7363.5|580
1652082000000|2022-05-09 07:40:00|7366.5|7365.5|7354.8|7353.8|7367.3|7366.3|7353.8|7352.8|652
1652082300000|2022-05-09 07:45:00|7355|7354|7358.8|7357.8|7360|7359|7353.5|7352.5|491
1652082600000|2022-05-09 07:50:00|7359|7358|7351.9|7350.9|7361.8|7360.8|7351.8|7350.8|539
1652082900000|2022-05-09 07:55:00|7352.4|7351.4|7343.7|7342.7|7354.4|7353.4|7340.4|7339.4|694
1652083200000|2022-05-09 08:00:00|7343.9|7342.9|7338.4|7337.4|7343.9|7342.9|7333.9|7332.9|842
1652083500000|2022-05-09 08:05:00|7338.9|7337.9|7336.2|7335.2|7339.2|7338.2|7329.4|7328.4|830
1652083800000|2022-05-09 08:10:00|7335.9|7334.9|7332.7|7331.7|7337.2|7336.2|7330.7|7329.7|648
1652084100000|2022-05-09 08:15:00|7332.9|7331.9|7327.2|7326.2|7335.4|7334.4|7325.9|7324.9|804
1652084400000|2022-05-09 08:20:00|7326.9|7325.9|7319.7|7318.7|7328.7|7327.7|7318.4|7317.4|705
1652084700000|2022-05-09 08:25:00|7319.9|7318.9|7311.4|7310.4|7322.4|7321.4|7308.9|7307.9|1213
1652085000000|2022-05-09 08:30:00|7311.7|7310.7|7301.2|7300.2|7314.7|7313.7|7299.7|7298.7|1272
1652085300000|2022-05-09 08:35:00|7300.9|7299.9|7303.2|7302.2|7303.4|7302.4|7296.2|7295.2|632
1652085600000|2022-05-09 08:40:00|7302.9|7301.9|7310.4|7309.4|7312.2|7311.2|7301.9|7300.9|815
1652085900000|2022-05-09 08:45:00|7310.9|7309.9|7318.7|7317.7|7320.2|7319.2|7310.7|7309.7|595
1652086200000|2022-05-09 08:50:00|7318.9|7317.9|7321.7|7320.7|7322.7|7321.7|7316.7|7315.7|762
1652086500000|2022-05-09 08:55:00|7322.2|7321.2|7324.4|7323.4|7324.4|7323.4|7320.2|7319.2|858
1652086800000|2022-05-09 09:00:00|7324.2|7323.2|7324.7|7323.7|7326.2|7325.2|7320.9|7319.9|571
1652087100000|2022-05-09 09:05:00|7324.9|7323.9|7323.2|7322.2|7327.9|7326.9|7322.4|7321.4|694
1652087400000|2022-05-09 09:10:00|7323.4|7322.4|7338.7|7337.7|7338.7|7337.7|7322.7|7321.7|616
1652087700000|2022-05-09 09:15:00|7338.9|7337.9|7329.9|7328.9|7339.9|7338.9|7327.7|7326.7|825
1652088000000|2022-05-09 09:20:00|7330.2|7329.2|7325.7|7324.7|7334.4|7333.4|7324.7|7323.7|828
1652088300000|2022-05-09 09:25:00|7325.9|7324.9|7321.2|7320.2|7329.9|7328.9|7320.2|7319.2|497
1652088600000|2022-05-09 09:30:00|7320.9|7319.9|7313.7|7312.7|7324.7|7323.7|7313.7|7312.7|715
1652088900000|2022-05-09 09:35:00|7313.9|7312.9|7309.4|7308.4|7316.9|7315.9|7308.2|7307.2|390
1652089200000|2022-05-09 09:40:00|7309.9|7308.9|7306.7|7305.7|7311.2|7310.2|7305.2|7304.2|889
1652089500000|2022-05-09 09:45:00|7306.4|7305.4|7299.9|7298.9|7307.4|7306.4|7296.2|7295.2|563
1652089800000|2022-05-09 09:50:00|7300.4|7299.4|7297.7|7296.7|7305.9|7304.9|7294.7|7293.7|780
1652090100000|2022-05-09 09:55:00|7297.9|7296.9|7293.9|7292.9|7300.2|7299.2|7286.2|7285.2|1321
1652090400000|2022-05-09 10:00:00|7294.2|7293.2|7301.2|7300.2|7301.7|7300.7|7294.2|7293.2|503
1652090700000|2022-05-09 10:05:00|7301.4|7300.4|7298.4|7297.4|7303.7|7302.7|7293.9|7292.9|763
1652091000000|2022-05-09 10:10:00|7298.2|7297.2|7290.9|7289.9|7300.2|7299.2|7289.4|7288.4|640
1652091300000|2022-05-09 10:15:00|7290.7|7289.7|7292.7|7291.7|7295.2|7294.2|7289.2|7288.2|710
1652091600000|2022-05-09 10:20:00|7292.9|7291.9|7282.4|7281.4|7293.9|7292.9|7281.4|7280.4|891
1652091900000|2022-05-09 10:25:00|7282.7|7281.7|7281.4|7280.4|7288.2|7287.2|7277.9|7276.9|810
1652092200000|2022-05-09 10:30:00|7281.9|7280.9|7267.2|7266.2|7282.7|7281.7|7265.2|7264.2|1291
1652092500000|2022-05-09 10:35:00|7267.4|7266.4|7259.7|7258.7|7267.9|7266.9|7258.4|7257.4|691
1652092800000|2022-05-09 10:40:00|7259.4|7258.4|7257.2|7256.2|7262.2|7261.2|7255.4|7254.4|554
1652093100000|2022-05-09 10:45:00|7257.4|7256.4|7260.7|7259.7|7260.9|7259.9|7250.2|7249.2|995
1652093400000|2022-05-09 10:50:00|7260.9|7259.9|7255.2|7254.2|7262.2|7261.2|7251.2|7250.2|825
1652093700000|2022-05-09 10:55:00|7255.4|7254.4|7249.9|7248.9|7257.4|7256.4|7245.9|7244.9|944
1652094000000|2022-05-09 11:00:00|7249.7|7248.7|7253.7|7252.7|7256.2|7255.2|7246.7|7245.7|1523
1652094300000|2022-05-09 11:05:00|7253.4|7252.4|7251.4|7250.4|7255.9|7254.9|7250.2|7249.2|771
1652094600000|2022-05-09 11:10:00|7251.7|7250.7|7247.7|7246.7|7253.2|7252.2|7245.9|7244.9|517
1652094900000|2022-05-09 11:15:00|7247.4|7246.4|7244.4|7243.4|7249.2|7248.2|7243.2|7242.2|439
1652095200000|2022-05-09 11:20:00|7244.2|7243.2|7248.7|7247.7|7249.7|7248.7|7240.2|7239.2|472
1652095500000|2022-05-09 11:25:00|7248.4|7247.4|7246.7|7245.7|7250.7|7249.7|7245.9|7244.9|405
1652095800000|2022-05-09 11:30:00|7246.9|7245.9|7248.7|7247.7|7249.2|7248.2|7243.2|7242.2|485
1652096100000|2022-05-09 11:35:00|7248.9|7247.9|7245.2|7244.2|7251.7|7250.7|7243.9|7242.9|385
1652096400000|2022-05-09 11:40:00|7245.7|7244.7|7240.7|7239.7|7248.2|7247.2|7240.4|7239.4|521
1652096700000|2022-05-09 11:45:00|7240.4|7239.4|7244.2|7243.2|7246.7|7245.7|7238.9|7237.9|702
1652097000000|2022-05-09 11:50:00|7244.4|7243.4|7253.7|7252.7|7254.7|7253.7|7242.9|7241.9|875
1652097300000|2022-05-09 11:55:00|7253.9|7252.9|7255.9|7254.9|7258.2|7257.2|7250.4|7249.4|522
1652097600000|2022-05-09 12:00:00|7255.7|7254.7|7256.4|7255.4|7256.4|7255.4|7248.2|7247.2|795
1652097900000|2022-05-09 12:05:00|7256.7|7255.7|7265.2|7264.2|7266.4|7265.4|7254.7|7253.7|921
1652098200000|2022-05-09 12:10:00|7264.9|7263.9|7257.4|7256.4|7265.2|7264.2|7256.2|7255.2|846
1652098500000|2022-05-09 12:15:00|7257.7|7256.7|7256.2|7255.2|7258.4|7257.4|7254.7|7253.7|547
1652098800000|2022-05-09 12:20:00|7255.9|7254.9|7243.2|7242.2|7256.2|7255.2|7242.9|7241.9|641
1652099100000|2022-05-09 12:25:00|7242.9|7241.9|7237.7|7236.7|7245.4|7244.4|7237.4|7236.4|569
1652099400000|2022-05-09 12:30:00|7237.9|7236.9|7231.7|7230.7|7240.7|7239.7|7229.2|7228.2|1192
1652099700000|2022-05-09 12:35:00|7231.4|7230.4|7247.2|7246.2|7247.2|7246.2|7231.4|7230.4|931
1652100000000|2022-05-09 12:40:00|7247.7|7246.7|7259.4|7258.4|7260.2|7259.2|7246.9|7245.9|1211
1652100300000|2022-05-09 12:45:00|7259.2|7258.2|7261.7|7260.7|7262.9|7261.9|7258.2|7257.2|596
1652100600000|2022-05-09 12:50:00|7261.4|7260.4|7267.2|7266.2|7267.7|7266.7|7261.4|7260.4|473
1652100900000|2022-05-09 12:55:00|7267.4|7266.4|7261.2|7260.2|7267.7|7266.7|7260.9|7259.9|434
1652101200000|2022-05-09 13:00:00|7261.4|7260.4|7263.7|7262.7|7267.2|7266.2|7259.2|7258.2|689
1652101500000|2022-05-09 13:05:00|7263.9|7262.9|7266.7|7265.7|7267.7|7266.7|7262.2|7261.2|381
1652101800000|2022-05-09 13:10:00|7266.9|7265.9|7272.2|7271.2|7273.7|7272.7|7263.9|7262.9|609
1652102100000|2022-05-09 13:15:00|7271.9|7270.9|7270.2|7269.2|7274.4|7273.4|7269.2|7268.2|534
1652102400000|2022-05-09 13:20:00|7270.4|7269.4|7274.2|7273.2|7275.2|7274.2|7266.9|7265.9|552
1652102700000|2022-05-09 13:25:00|7274.7|7273.7|7274.2|7273.2|7280.7|7279.7|7273.7|7272.7|517
1652103000000|2022-05-09 13:30:00|7274.4|7273.4|7275.7|7274.7|7277.7|7276.7|7267.7|7266.7|1683
1652103300000|2022-05-09 13:35:00|7275.9|7274.9|7278.7|7277.7|7281.2|7280.2|7266.7|7265.7|1450
1652103600000|2022-05-09 13:40:00|7278.9|7277.9|7275.4|7274.4|7280.4|7279.4|7266.4|7265.4|1114
1652103900000|2022-05-09 13:45:00|7274.7|7273.7|7262.9|7261.9|7274.9|7273.9|7256.9|7255.9|859
1652104200000|2022-05-09 13:50:00|7262.4|7261.4|7278.4|7277.4|7279.4|7278.4|7259.4|7258.4|813
1652104500000|2022-05-09 13:55:00|7278.7|7277.7|7273.7|7272.7|7279.2|7278.2|7269.2|7268.2|712
1652104800000|2022-05-09 14:00:00|7274.4|7273.4|7274.2|7273.2|7280.4|7279.4|7264.9|7263.9|933
1652105100000|2022-05-09 14:05:00|7274.4|7273.4|7265.2|7264.2|7276.7|7275.7|7261.9|7260.9|710
1652105400000|2022-05-09 14:10:00|7264.7|7263.7|7275.7|7274.7|7278.9|7277.9|7264.4|7263.4|1007
1652105700000|2022-05-09 14:15:00|7275.9|7274.9|7274.9|7273.9|7281.4|7280.4|7271.7|7270.7|1068
1652106000000|2022-05-09 14:20:00|7274.7|7273.7|7265.7|7264.7|7275.2|7274.2|7265.2|7264.2|956
1652106300000|2022-05-09 14:25:00|7265.4|7264.4|7255.7|7254.7|7271.7|7270.7|7255.2|7254.2|1097
1652106600000|2022-05-09 14:30:00|7255.2|7254.2|7257.2|7256.2|7258.2|7257.2|7249.9|7248.9|956
1652106900000|2022-05-09 14:35:00|7256.9|7255.9|7251.4|7250.4|7260.4|7259.4|7250.2|7249.2|489
1652107200000|2022-05-09 14:40:00|7251.7|7250.7|7256.9|7255.9|7258.4|7257.4|7250.4|7249.4|658
1652107500000|2022-05-09 14:45:00|7257.4|7256.4|7262.4|7261.4|7265.2|7264.2|7256.7|7255.7|558
1652107800000|2022-05-09 14:50:00|7262.9|7261.9|7251.2|7250.2|7265.4|7264.4|7251.2|7250.2|640
1652108100000|2022-05-09 14:55:00|7250.9|7249.9|7248.4|7247.4|7254.4|7253.4|7248.2|7247.2|921
1652108400000|2022-05-09 15:00:00|7248.2|7247.2|7245.9|7244.9|7249.7|7248.7|7240.4|7239.4|1431
1652108700000|2022-05-09 15:05:00|7245.7|7244.7|7237.9|7236.9|7245.9|7244.9|7233.4|7232.4|1574
1652109000000|2022-05-09 15:10:00|7238.2|7237.2|7242.2|7241.2|7247.9|7246.9|7236.9|7235.9|1364
1652109300000|2022-05-09 15:15:00|7241.4|7240.4|7245.2|7244.2|7250.2|7249.2|7240.7|7239.7|1161
1652109600000|2022-05-09 15:20:00|7245.4|7244.4|7237.2|7236.2|7246.9|7245.9|7236.7|7235.7|1070
1652109900000|2022-05-09 15:25:00|7236.7|7235.7|7225.2|7223.2|7237.9|7236.9|7224.2|7222.9|3975
1652110200000|2022-05-09 15:30:00|7225.7|7223.7|7215.4|7213.4|7231.4|7229.4|7200.9|7198.9|8623
1652110500000|2022-05-09 15:35:00|7215.2|7213.2|7222.4|7220.4|7224.7|7222.7|7205.2|7203.2|3030
1652110800000|2022-05-09 15:40:00|7220.7|7218.7|7229.2|7227.2|7234.4|7232.4|7217.4|7215.4|1592
1652111100000|2022-05-09 15:45:00|7229.4|7227.4|7230.4|7228.4|7233.7|7231.7|7225.9|7223.9|835
1652111400000|2022-05-09 15:50:00|7230.2|7228.2|7236.9|7234.9|7238.9|7236.9|7229.9|7227.9|523
1652111700000|2022-05-09 15:55:00|7237.4|7235.4|7235.4|7233.4|7239.4|7237.4|7230.7|7228.7|703
1652112000000|2022-05-09 16:00:00|7234.7|7232.7|7224.9|7222.9|7234.9|7232.9|7221.7|7219.7|358
1652112300000|2022-05-09 16:05:00|7224.7|7222.7|7244.9|7242.9|7249.2|7247.2|7223.7|7221.7|889
1652112600000|2022-05-09 16:10:00|7245.2|7243.2|7253.7|7251.7|7257.9|7255.9|7245.2|7243.2|817
1652112900000|2022-05-09 16:15:00|7253.9|7251.9|7257.2|7255.2|7264.9|7262.9|7253.2|7251.2|498
1652113200000|2022-05-09 16:20:00|7256.7|7254.7|7258.9|7256.9|7262.7|7260.7|7252.2|7250.2|389
1652113500000|2022-05-09 16:25:00|7259.4|7257.4|7253.7|7251.7|7262.7|7260.7|7249.2|7247.2|475
1652113800000|2022-05-09 16:30:00|7253.9|7251.9|7255.7|7253.7|7262.9|7260.9|7249.9|7247.9|463
1652114100000|2022-05-09 16:35:00|7255.4|7253.4|7240.2|7238.2|7257.4|7255.4|7239.7|7237.7|427
1652114400000|2022-05-09 16:40:00|7240.7|7238.7|7240.9|7238.9|7246.9|7244.9|7239.7|7237.7|154
1652114700000|2022-05-09 16:45:00|7240.7|7238.7|7242.2|7240.2|7242.9|7240.9|7238.4|7236.4|212
1652115000000|2022-05-09 16:50:00|7241.9|7239.9|7238.2|7236.2|7242.7|7240.7|7235.9|7233.9|203
1652115300000|2022-05-09 16:55:00|7237.9|7235.9|7235.4|7233.4|7241.9|7239.9|7234.9|7232.9|150
1652115600000|2022-05-09 17:00:00|7234.9|7232.9|7232.2|7230.2|7238.4|7236.4|7231.9|7229.9|206
1652115900000|2022-05-09 17:05:00|7231.9|7229.9|7231.9|7229.9|7234.9|7232.9|7228.9|7226.9|215
1652116200000|2022-05-09 17:10:00|7231.4|7229.4|7226.4|7224.4|7231.4|7229.4|7224.9|7222.9|169
1652116500000|2022-05-09 17:15:00|7226.2|7224.2|7232.9|7230.9|7235.4|7233.4|7225.4|7223.4|95
1652116800000|2022-05-09 17:20:00|7232.4|7230.4|7231.4|7229.4|7233.9|7231.9|7227.9|7225.9|140
1652117100000|2022-05-09 17:25:00|7231.7|7229.7|7238.9|7236.9|7241.2|7239.2|7231.4|7229.4|184
1652117400000|2022-05-09 17:30:00|7238.7|7236.7|7229.4|7227.4|7243.9|7241.9|7228.9|7226.9|101
1652117700000|2022-05-09 17:35:00|7229.2|7227.2|7227.2|7225.2|7229.4|7227.4|7222.9|7220.9|103
1652118000000|2022-05-09 17:40:00|7226.9|7224.9|7242.4|7240.4|7242.7|7240.7|7225.7|7223.7|109
1652118300000|2022-05-09 17:45:00|7241.9|7239.9|7235.4|7233.4|7244.9|7242.9|7234.4|7232.4|90
1652118600000|2022-05-09 17:50:00|7235.2|7233.2|7222.4|7220.4|7236.9|7234.9|7220.9|7218.9|116
1652118900000|2022-05-09 17:55:00|7222.2|7220.2|7234.4|7232.4|7234.9|7232.9|7221.9|7219.9|80
1652119200000|2022-05-09 18:00:00|7234.2|7232.2|7235.2|7233.2|7240.4|7238.4|7232.9|7230.9|195
1652119500000|2022-05-09 18:05:00|7234.9|7232.9|7230.2|7228.2|7237.9|7235.9|7227.2|7225.2|72
1652119800000|2022-05-09 18:10:00|7229.9|7227.9|7231.4|7229.4|7236.7|7234.7|7227.2|7225.2|73
1652120100000|2022-05-09 18:15:00|7231.2|7229.2|7237.9|7235.9|7239.9|7237.9|7231.2|7229.2|122
1652120400000|2022-05-09 18:20:00|7238.2|7236.2|7225.4|7223.4|7238.2|7236.2|7223.7|7221.7|240
1652120700000|2022-05-09 18:25:00|7224.9|7222.9|7223.9|7221.9|7227.7|7225.7|7219.2|7217.2|359
1652121000000|2022-05-09 18:30:00|7224.2|7222.2|7220.2|7218.2|7226.4|7224.4|7215.9|7213.9|303
1652121300000|2022-05-09 18:35:00|7220.4|7218.4|7218.9|7216.9|7225.4|7223.4|7217.4|7215.4|260
1652121600000|2022-05-09 18:40:00|7218.2|7216.2|7218.4|7216.4|7222.9|7220.9|7216.7|7214.7|182
1652121900000|2022-05-09 18:45:00|7218.9|7216.9|7218.9|7216.9|7227.7|7225.7|7216.7|7214.7|254
1652122200000|2022-05-09 18:50:00|7218.4|7216.4|7218.7|7216.7|7223.9|7221.9|7211.4|7209.4|258
1652122500000|2022-05-09 18:55:00|7218.4|7216.4|7226.9|7224.9|7230.4|7228.4|7218.4|7216.4|209
1652122800000|2022-05-09 19:00:00|7227.7|7225.7|7225.2|7223.2|7234.9|7232.9|7222.7|7220.7|278
1652123100000|2022-05-09 19:05:00|7224.7|7222.7|7224.4|7222.4|7233.2|7231.2|7219.9|7217.9|211
1652123400000|2022-05-09 19:10:00|7224.2|7222.2|7234.4|7232.4|7234.9|7232.9|7222.7|7220.7|232
1652123700000|2022-05-09 19:15:00|7234.9|7232.9|7226.9|7224.9|7236.2|7234.2|7223.4|7221.4|166
1652124000000|2022-05-09 19:20:00|7226.7|7224.7|7211.9|7209.9|7226.7|7224.7|7210.7|7208.7|276
1652124300000|2022-05-09 19:25:00|7212.2|7210.2|7207.9|7205.9|7214.4|7212.4|7204.7|7202.7|318
1652124600000|2022-05-09 19:30:00|7208.2|7206.2|7209.4|7207.4|7210.4|7208.4|7201.4|7199.4|807
1652124900000|2022-05-09 19:35:00|7209.7|7207.7|7208.2|7206.2|7212.2|7210.2|7205.4|7203.4|234
1652125200000|2022-05-09 19:40:00|7207.9|7205.9|7200.9|7198.9|7210.7|7208.7|7199.7|7197.7|268
1652125500000|2022-05-09 19:45:00|7200.4|7198.4|7191.7|7189.7|7203.9|7201.9|7188.2|7186.2|488
1652125800000|2022-05-09 19:50:00|7190.9|7188.9|7193.7|7191.7|7195.4|7193.4|7183.9|7181.9|976
1652126100000|2022-05-09 19:55:00|7193.9|7191.9|7209.9|7205.9|7214.8|7210.8|7193.9|7191.9|771
1652126400000|2022-05-09 20:00:00|7210.7|7206.7|7218.9|7214.9|7223.3|7219.3|7207.4|7203.4|0
1652126700000|2022-05-09 20:05:00|7219.1|7215.1|7223.4|7219.4|7231.8|7227.8|7214.5|7210.5|0
1652127000000|2022-05-09 20:10:00|7223.8|7219.8|7226.7|7222.7|7231.3|7227.3|7221.9|7217.9|0
1652127300000|2022-05-09 20:15:00|7226.3|7222.3|7219.7|7215.7|7227.4|7223.4|7219.4|7215.4|0
1652127600000|2022-05-09 20:20:00|7219.9|7215.9|7219.7|7215.7|7220.6|7216.6|7218.8|7214.8|0
1652127900000|2022-05-09 20:25:00|7220.2|7216.2|7217.1|7213.1|7221.7|7217.7|7214.4|7210.4|0
1652128200000|2022-05-09 20:30:00|7216.7|7212.7|7213.4|7209.4|7220.3|7216.3|7212|7208|0
1652128500000|2022-05-09 20:35:00|7213.2|7209.2|7212.8|7208.8|7215.1|7211.1|7211.2|7207.2|0
1652128800000|2022-05-09 20:40:00|7213.2|7209.2|7212.6|7208.6|7213.2|7209.2|7210.4|7206.4|0
1652129100000|2022-05-09 20:45:00|7212.8|7208.8|7214.1|7210.1|7215.9|7211.9|7211.7|7207.7|0
1652129400000|2022-05-09 20:50:00|7213.9|7209.9|7214.3|7210.3|7215.2|7211.2|7212.1|7208.1|0
1652129700000|2022-05-09 20:55:00|7214.7|7210.7|7212.8|7208.8|7214.9|7210.9|7211.4|7207.4|0
1652130000000|2022-05-09 21:00:00|7212.4|7208.4|7213.6|7209.6|7213.8|7209.8|7212.1|7208.1|0
1652130300000|2022-05-09 21:05:00|7213.5|7209.5|7212.9|7208.9|7214.2|7210.2|7212.9|7208.9|0
1652130600000|2022-05-09 21:10:00|7213.1|7209.1|7210.8|7206.8|7213.1|7209.1|7210.7|7206.7|0
1652130900000|2022-05-09 21:15:00|7210.7|7206.7|7210.6|7206.6|7211.1|7207.1|7210.2|7206.2|0
1652131200000|2022-05-09 21:20:00|7210.7|7206.7|7210.3|7206.3|7211|7207|7209.6|7205.6|0
1652131500000|2022-05-09 21:25:00|7210.8|7206.8|7209.3|7205.3|7210.8|7206.8|7209.2|7205.2|0
1652131800000|2022-05-09 21:30:00|7209.2|7205.2|7208.7|7204.7|7209.6|7205.6|7208.2|7204.2|0
1652132100000|2022-05-09 21:35:00|7208.4|7204.4|7206.9|7202.9|7208.4|7204.4|7206.5|7202.5|0
1652132400000|2022-05-09 21:40:00|7206.8|7202.8|7207.1|7203.1|7207.5|7203.5|7206.3|7202.3|0
1652132700000|2022-05-09 21:45:00|7207|7203|7207.1|7203.1|7207.7|7203.7|7207|7203|0
1652133000000|2022-05-09 21:50:00|7207.2|7203.2|7208.7|7204.7|7208.7|7204.7|7207.2|7203.2|0
1652133300000|2022-05-09 21:55:00|7208.8|7204.8|7215.2|7211.2|7216|7212|7208.8|7204.8|0
1652133600000|2022-05-09 22:00:00|7218.5|7214.5|7220.3|7216.3|7228.1|7224.1|7217.7|7213.7|0
1652133900000|2022-05-09 22:05:00|7220.7|7216.7|7219.8|7215.8|7223.6|7219.6|7219.6|7215.6|0
1652134200000|2022-05-09 22:10:00|7220|7216|7223.6|7219.6|7224|7220|7216.9|7212.9|0
1652134500000|2022-05-09 22:15:00|7224.4|7220.4|7225.5|7221.5|7226.7|7222.7|7222.9|7218.9|0
1652134800000|2022-05-09 22:20:00|7225.7|7221.7|7226.1|7222.1|7227.8|7223.8|7224.7|7220.7|0
1652135100000|2022-05-09 22:25:00|7226.5|7222.5|7226.3|7222.3|7227.3|7223.3|7225.9|7221.9|0
1652135400000|2022-05-09 22:30:00|7226.7|7222.7|7230.9|7226.9|7231.7|7227.7|7226.1|7222.1|0
1652135700000|2022-05-09 22:35:00|7231.3|7227.3|7231.2|7227.2|7232.1|7228.1|7230.8|7226.8|0
1652136000000|2022-05-09 22:40:00|7231|7227|7228.9|7224.9|7231.1|7227.1|7227.9|7223.9|0
1652136300000|2022-05-09 22:45:00|7229.1|7225.1|7231.2|7227.2|7231.2|7227.2|7227.2|7223.2|0
1652136600000|2022-05-09 22:50:00|7230.4|7226.4|7229.7|7225.7|7230.4|7226.4|7228.8|7224.8|0
1652136900000|2022-05-09 22:55:00|7229.5|7225.5|7229.2|7225.2|7230.1|7226.1|7227.2|7223.2|0
1652137200000|2022-05-09 23:00:00|7229.6|7225.6|7228.8|7224.8|7230|7226|7228|7224|0
1652137500000|2022-05-09 23:05:00|7229|7225|7227.6|7223.6|7230|7226|7227.6|7223.6|0
1652137800000|2022-05-09 23:10:00|7227.7|7223.7|7221.4|7217.4|7228|7224|7221.4|7217.4|0
1652138100000|2022-05-09 23:15:00|7221.7|7217.7|7222.1|7218.1|7222.5|7218.5|7218|7214|0
1652138400000|2022-05-09 23:20:00|7222.5|7218.5|7219|7215|7224.2|7220.2|7217.4|7213.4|0
1652138700000|2022-05-09 23:25:00|7219.4|7215.4|7218.2|7214.2|7219.4|7215.4|7214.3|7210.3|0
1652139000000|2022-05-09 23:30:00|7218.4|7214.4|7220.9|7216.9|7220.9|7216.9|7217.2|7213.2|0
1652139300000|2022-05-09 23:35:00|7221.1|7217.1|7221.2|7217.2|7222.1|7218.1|7218|7214|0
1652139600000|2022-05-09 23:40:00|7221.6|7217.6|7223.8|7219.8|7226.3|7222.3|7220.6|7216.6|0
1652139900000|2022-05-09 23:45:00|7224.2|7220.2|7220.6|7216.6|7227.1|7223.1|7220.6|7216.6|0
1652140200000|2022-05-09 23:50:00|7221|7217|7224.2|7220.2|7225.6|7221.6|7220.4|7216.4|0
1652140500000|2022-05-09 23:55:00|7223.8|7219.8|7227.5|7223.5|7229.5|7225.5|7223.8|7219.8|0
1652140800000|2022-05-10 00:00:00|7227.1|7223.1|7216.2|7213.2|7228.3|7224.3|7215.7|7212.7|186
1652141100000|2022-05-10 00:05:00|7216.4|7213.4|7212.9|7209.9|7216.7|7213.7|7212.9|7209.9|90
1652141400000|2022-05-10 00:10:00|7212.7|7209.7|7195.2|7192.2|7212.7|7209.7|7195.2|7192.2|48
1652141700000|2022-05-10 00:15:00|7194.4|7191.4|7161.2|7158.2|7194.4|7191.4|7159.7|7156.7|270
1652142000000|2022-05-10 00:20:00|7160.2|7157.2|7163.4|7160.4|7165.7|7162.7|7158.2|7155.2|70
1652142300000|2022-05-10 00:25:00|7163.2|7160.2|7162.7|7159.7|7165.9|7162.9|7159.4|7156.4|42
1652142600000|2022-05-10 00:30:00|7163.2|7160.2|7169.2|7166.2|7170.4|7167.4|7161.9|7158.9|36
1652142900000|2022-05-10 00:35:00|7169.4|7166.4|7169.9|7166.9|7174.9|7171.9|7167.9|7164.9|38
1652143200000|2022-05-10 00:40:00|7169.7|7166.7|7171.2|7168.2|7171.4|7168.4|7160.9|7157.9|44
1652143500000|2022-05-10 00:45:00|7171.4|7168.4|7165.4|7162.4|7172.4|7169.4|7164.4|7161.4|26
1652143800000|2022-05-10 00:50:00|7165.7|7162.7|7164.7|7161.7|7168.2|7165.2|7160.2|7157.2|51
1652144100000|2022-05-10 00:55:00|7164.4|7161.4|7166.7|7163.7|7168.4|7165.4|7163.9|7160.9|12
1652144400000|2022-05-10 01:00:00|7167.2|7164.2|7163.2|7160.2|7168.7|7165.7|7160.2|7157.2|61
1652144700000|2022-05-10 01:05:00|7162.9|7159.9|7177.7|7174.7|7178.4|7175.4|7162.7|7159.7|66
1652145000000|2022-05-10 01:10:00|7176.9|7173.9|7172.4|7169.4|7181.4|7178.4|7167.4|7164.4|74
1652145300000|2022-05-10 01:15:00|7172.7|7169.7|7172.7|7169.7|7180.9|7177.9|7171.4|7168.4|108
1652145600000|2022-05-10 01:20:00|7172.9|7169.9|7169.9|7166.9|7174.9|7171.9|7168.9|7165.9|24
1652145900000|2022-05-10 01:25:00|7170.4|7167.4|7170.9|7167.9|7175.4|7172.4|7166.4|7163.4|19
1652146200000|2022-05-10 01:30:00|7170.7|7167.7|7170.7|7167.7|7170.9|7167.9|7163.9|7160.9|34
1652146500000|2022-05-10 01:35:00|7171.2|7168.2|7170.4|7167.4|7171.2|7168.2|7161.7|7158.7|37
1652146800000|2022-05-10 01:40:00|7169.9|7166.9|7172.9|7169.9|7176.2|7173.2|7168.9|7165.9|33
1652147100000|2022-05-10 01:45:00|7173.2|7170.2|7174.9|7171.9|7175.4|7172.4|7168.2|7165.2|25
1652147400000|2022-05-10 01:50:00|7175.4|7172.4|7193.2|7190.2|7193.2|7190.2|7175.4|7172.4|25
1652147700000|2022-05-10 01:55:00|7193.4|7190.4|7197.9|7194.9|7201.4|7198.4|7192.9|7189.9|55
1652148000000|2022-05-10 02:00:00|7198.2|7195.2|7200.7|7197.7|7201.7|7198.7|7195.9|7192.9|24
1652148300000|2022-05-10 02:05:00|7200.9|7197.9|7206.2|7203.2|7207.4|7204.4|7198.4|7195.4|62
1652148600000|2022-05-10 02:10:00|7206.7|7203.7|7210.2|7207.2|7212.2|7209.2|7206.7|7203.7|31
1652148900000|2022-05-10 02:15:00|7209.7|7206.7|7208.9|7205.9|7209.9|7206.9|7204.2|7201.2|21
1652149200000|2022-05-10 02:20:00|7209.2|7206.2|7212.2|7209.2|7214.2|7211.2|7207.9|7204.9|35
1652149500000|2022-05-10 02:25:00|7212.4|7209.4|7225.4|7222.4|7225.4|7222.4|7212.4|7209.4|71
1652149800000|2022-05-10 02:30:00|7225.2|7222.2|7218.2|7215.2|7225.7|7222.7|7217.7|7214.7|43
1652150100000|2022-05-10 02:35:00|7218.4|7215.4|7223.4|7220.4|7223.7|7220.7|7216.9|7213.9|10
1652150400000|2022-05-10 02:40:00|7223.2|7220.2|7215.9|7212.9|7223.9|7220.9|7215.7|7212.7|22
1652150700000|2022-05-10 02:45:00|7215.7|7212.7|7217.7|7214.7|7220.4|7217.4|7214.7|7211.7|19
1652151000000|2022-05-10 02:50:00|7217.4|7214.4|7218.4|7215.4|7220.4|7217.4|7215.9|7212.9|27
1652151300000|2022-05-10 02:55:00|7218.7|7215.7|7213.9|7210.9|7219.2|7216.2|7213.7|7210.7|24
1652151600000|2022-05-10 03:00:00|7214.4|7211.4|7214.9|7211.9|7217.2|7214.2|7212.2|7209.2|40
1652151900000|2022-05-10 03:05:00|7214.4|7211.4|7213.9|7210.9|7217.2|7214.2|7211.2|7208.2|47
1652152200000|2022-05-10 03:10:00|7213.7|7210.7|7211.7|7208.7|7214.4|7211.4|7210.7|7207.7|51
1652152500000|2022-05-10 03:15:00|7211.4|7208.4|7209.4|7206.4|7213.9|7210.9|7207.7|7204.7|63
1652152800000|2022-05-10 03:20:00|7210.2|7207.2|7204.7|7201.7|7210.2|7207.2|7202.7|7199.7|55
1652153100000|2022-05-10 03:25:00|7204.4|7201.4|7204.2|7201.2|7205.2|7202.2|7202.7|7199.7|37
1652153400000|2022-05-10 03:30:00|7204.4|7201.4|7201.7|7198.7|7204.4|7201.4|7199.9|7196.9|40
1652153700000|2022-05-10 03:35:00|7201.4|7198.4|7204.7|7201.7|7205.4|7202.4|7200.9|7197.9|38
1652154000000|2022-05-10 03:40:00|7204.9|7201.9|7206.2|7203.2|7209.9|7206.9|7204.7|7201.7|50
1652154300000|2022-05-10 03:45:00|7205.9|7202.9|7211.7|7208.7|7212.4|7209.4|7205.2|7202.2|52
1652154600000|2022-05-10 03:50:00|7212.2|7209.2|7216.9|7213.9|7218.4|7215.4|7210.9|7207.9|33
1652154900000|2022-05-10 03:55:00|7217.9|7214.9|7216.9|7213.9|7219.4|7216.4|7215.7|7212.7|43
1652155200000|2022-05-10 04:00:00|7216.7|7213.7|7216.7|7213.7|7216.7|7213.7|7214.7|7211.7|49
1652155500000|2022-05-10 04:05:00|7216.4|7213.4|7214.4|7211.4|7217.4|7214.4|7213.7|7210.7|50
1652155800000|2022-05-10 04:10:00|7214.2|7211.2|7213.2|7210.2|7215.4|7212.4|7213.2|7210.2|41
1652156100000|2022-05-10 04:15:00|7212.9|7209.9|7213.2|7210.2|7213.9|7210.9|7211.7|7208.7|42
1652156400000|2022-05-10 04:20:00|7213.4|7210.4|7216.4|7213.4|7216.7|7213.7|7212.9|7209.9|40
1652156700000|2022-05-10 04:25:00|7216.7|7213.7|7216.4|7213.4|7218.4|7215.4|7216.4|7213.4|28
1652157000000|2022-05-10 04:30:00|7216.2|7213.2|7217.2|7214.2|7220.2|7217.2|7215.7|7212.7|53
1652157300000|2022-05-10 04:35:00|7217.4|7214.4|7216.4|7213.4|7219.2|7216.2|7215.4|7212.4|77
1652157600000|2022-05-10 04:40:00|7216.2|7213.2|7219.9|7216.9|7221.2|7218.2|7215.7|7212.7|124
1652157900000|2022-05-10 04:45:00|7220.2|7217.2|7220.2|7217.2|7224.9|7221.9|7219.4|7216.4|93
1652158200000|2022-05-10 04:50:00|7221.4|7218.4|7217.4|7214.4|7221.4|7218.4|7217.4|7214.4|58
1652158500000|2022-05-10 04:55:00|7216.9|7213.9|7218.4|7215.4|7220.4|7217.4|7215.2|7212.2|60
1652158800000|2022-05-10 05:00:00|7218.2|7215.2|7217.4|7214.4|7222.2|7219.2|7216.2|7213.2|66
1652159100000|2022-05-10 05:05:00|7217.2|7214.2|7226.2|7223.2|7228.2|7225.2|7217.2|7214.2|57
1652159400000|2022-05-10 05:10:00|7225.9|7222.9|7225.7|7222.7|7227.2|7224.2|7223.4|7220.4|59
1652159700000|2022-05-10 05:15:00|7225.4|7222.4|7224.9|7221.9|7225.7|7222.7|7219.7|7216.7|104
1652160000000|2022-05-10 05:20:00|7224.2|7221.2|7223.7|7220.7|7224.9|7221.9|7217.7|7214.7|93
1652160300000|2022-05-10 05:25:00|7223.4|7220.4|7230.9|7227.9|7232.9|7229.9|7223.2|7220.2|126
1652160600000|2022-05-10 05:30:00|7231.2|7228.2|7238.2|7235.2|7239.2|7236.2|7228.9|7225.9|88
1652160900000|2022-05-10 05:35:00|7237.9|7234.9|7238.2|7235.2|7241.2|7238.2|7237.4|7234.4|125
1652161200000|2022-05-10 05:40:00|7238.7|7235.7|7237.2|7234.2|7240.4|7237.4|7235.7|7232.7|55
1652161500000|2022-05-10 05:45:00|7236.9|7233.9|7244.4|7241.4|7245.9|7242.9|7235.9|7232.9|173
1652161800000|2022-05-10 05:50:00|7243.2|7240.2|7234.7|7231.7|7247.4|7244.4|7233.4|7230.4|75
1652162100000|2022-05-10 05:55:00|7235.2|7232.2|7235.7|7232.7|7238.2|7235.2|7232.9|7229.9|42
1652162400000|2022-05-10 06:00:00|7235.9|7232.9|7249.2|7247.2|7251.4|7249.4|7229.2|7227.2|369
1652162700000|2022-05-10 06:05:00|7248.4|7246.4|7245.2|7243.2|7252.7|7250.7|7245.2|7243.2|243
1652163000000|2022-05-10 06:10:00|7244.9|7242.9|7259.9|7257.9|7261.7|7259.7|7244.2|7242.2|226
1652163300000|2022-05-10 06:15:00|7259.2|7257.2|7256.4|7254.4|7259.4|7257.4|7252.9|7250.9|184
1652163600000|2022-05-10 06:20:00|7255.9|7253.9|7265.9|7263.9|7265.9|7263.9|7255.9|7253.9|109
1652163900000|2022-05-10 06:25:00|7266.4|7264.4|7261.9|7259.9|7268.2|7266.2|7261.2|7259.2|189
1652164200000|2022-05-10 06:30:00|7262.2|7260.2|7264.4|7262.4|7268.4|7266.4|7261.7|7259.7|122
1652164500000|2022-05-10 06:35:00|7264.7|7262.7|7270.9|7268.9|7271.4|7269.4|7264.2|7262.2|131
1652164800000|2022-05-10 06:40:00|7270.7|7268.7|7279.4|7277.4|7281.4|7279.4|7268.4|7266.4|301
1652165100000|2022-05-10 06:45:00|7279.2|7277.2|7272.9|7270.9|7281.4|7279.4|7272.9|7270.9|290
1652165400000|2022-05-10 06:50:00|7273.4|7271.4|7284.7|7282.7|7285.9|7283.9|7272.7|7270.7|399
1652165700000|2022-05-10 06:55:00|7284.4|7282.4|7281.2|7279.2|7305.4|7303.4|7280.9|7278.9|1039
1652166000000|2022-05-10 07:00:00|7280.7|7279.7|7260.9|7259.9|7283.2|7282.2|7256.7|7255.7|3692
1652166300000|2022-05-10 07:05:00|7260.4|7259.4|7270.7|7269.7|7280.2|7279.2|7258.4|7257.4|2077
1652166600000|2022-05-10 07:10:00|7270.4|7269.4|7273.9|7272.9|7274.4|7273.4|7262.2|7261.2|1333
1652166900000|2022-05-10 07:15:00|7273.7|7272.7|7281.9|7280.9|7284.9|7283.9|7270.4|7269.4|1076
1652167200000|2022-05-10 07:20:00|7281.7|7280.7|7291.7|7290.7|7292.7|7291.7|7280.2|7279.2|735
1652167500000|2022-05-10 07:25:00|7291.2|7290.2|7284.4|7283.4|7291.2|7290.2|7281.7|7280.7|599
1652167800000|2022-05-10 07:30:00|7283.4|7282.4|7264.2|7263.2|7283.4|7282.4|7262.4|7261.4|1102
1652168100000|2022-05-10 07:35:00|7264.9|7263.9|7272.4|7271.4|7277.2|7276.2|7261.9|7260.9|672
1652168400000|2022-05-10 07:40:00|7272.2|7271.2|7269.4|7268.4|7277.4|7276.4|7264.9|7263.9|682
1652168700000|2022-05-10 07:45:00|7268.9|7267.9|7262.4|7261.4|7270.4|7269.4|7259.2|7258.2|650
1652169000000|2022-05-10 07:50:00|7262.7|7261.7|7259.4|7258.4|7268.4|7267.4|7258.9|7257.9|475
1652169300000|2022-05-10 07:55:00|7259.9|7258.9|7261.7|7260.7|7266.4|7265.4|7257.9|7256.9|608
1652169600000|2022-05-10 08:00:00|7261.9|7260.9|7262.7|7261.7|7266.7|7265.7|7256.2|7255.2|504
1652169900000|2022-05-10 08:05:00|7262.4|7261.4|7268.7|7267.7|7268.7|7267.7|7259.9|7258.9|660
1652170200000|2022-05-10 08:10:00|7268.4|7267.4|7267.4|7266.4|7273.4|7272.4|7265.7|7264.7|389
1652170500000|2022-05-10 08:15:00|7267.2|7266.2|7276.4|7275.4|7276.9|7275.9|7267.2|7266.2|406
1652170800000|2022-05-10 08:20:00|7276.7|7275.7|7276.7|7275.7|7279.7|7278.7|7273.4|7272.4|473
1652171100000|2022-05-10 08:25:00|7275.9|7274.9|7276.4|7275.4|7277.9|7276.9|7273.4|7272.4|326
1652171400000|2022-05-10 08:30:00|7276.7|7275.7|7275.2|7274.2|7279.2|7278.2|7273.2|7272.2|777
1652171700000|2022-05-10 08:35:00|7274.7|7273.7|7277.7|7276.7|7278.9|7277.9|7272.4|7271.4|438
1652172000000|2022-05-10 08:40:00|7277.9|7276.9|7269.4|7268.4|7278.2|7277.2|7267.2|7266.2|497
1652172300000|2022-05-10 08:45:00|7269.7|7268.7|7270.9|7269.9|7271.4|7270.4|7264.7|7263.7|462
1652172600000|2022-05-10 08:50:00|7271.2|7270.2|7265.9|7264.9|7273.2|7272.2|7265.7|7264.7|408
1652172900000|2022-05-10 08:55:00|7266.2|7265.2|7271.7|7270.7|7273.9|7272.9|7266.2|7265.2|490
1652173200000|2022-05-10 09:00:00|7271.9|7270.9|7272.2|7271.2|7275.9|7274.9|7269.4|7268.4|488
1652173500000|2022-05-10 09:05:00|7272.7|7271.7|7281.7|7280.7|7281.7|7280.7|7271.7|7270.7|614
1652173800000|2022-05-10 09:10:00|7281.9|7280.9|7287.2|7286.2|7287.2|7286.2|7279.7|7278.7|622
1652174100000|2022-05-10 09:15:00|7287.4|7286.4|7282.7|7281.7|7289.2|7288.2|7281.7|7280.7|469
1652174400000|2022-05-10 09:20:00|7282.9|7281.9|7279.4|7278.4|7286.2|7285.2|7279.2|7278.2|385
1652174700000|2022-05-10 09:25:00|7279.7|7278.7|7274.4|7273.4|7281.7|7280.7|7272.9|7271.9|413
1652175000000|2022-05-10 09:30:00|7274.7|7273.7|7280.2|7279.2|7280.2|7279.2|7274.2|7273.2|270
1652175300000|2022-05-10 09:35:00|7279.9|7278.9|7282.2|7281.2|7282.4|7281.4|7276.9|7275.9|290
1652175600000|2022-05-10 09:40:00|7281.9|7280.9|7278.2|7277.2|7284.9|7283.9|7277.2|7276.2|314
1652175900000|2022-05-10 09:45:00|7277.9|7276.9|7272.9|7271.9|7279.4|7278.4|7271.4|7270.4|500
1652176200000|2022-05-10 09:50:00|7273.2|7272.2|7260.4|7259.4|7277.4|7276.4|7260.4|7259.4|1348
1652176500000|2022-05-10 09:55:00|7259.9|7258.9|7256.7|7255.7|7262.2|7261.2|7254.2|7253.2|762
1652176800000|2022-05-10 10:00:00|7256.9|7255.9|7258.4|7257.4|7259.7|7258.7|7254.7|7253.7|620
1652177100000|2022-05-10 10:05:00|7258.2|7257.2|7258.4|7257.4|7264.2|7263.2|7255.9|7254.9|311
1652177400000|2022-05-10 10:10:00|7258.7|7257.7|7261.7|7260.7|7264.9|7263.9|7258.7|7257.7|287
1652177700000|2022-05-10 10:15:00|7261.9|7260.9|7262.7|7261.7|7263.2|7262.2|7256.9|7255.9|565
1652178000000|2022-05-10 10:20:00|7262.4|7261.4|7260.2|7259.2|7263.4|7262.4|7257.2|7256.2|446
1652178300000|2022-05-10 10:25:00|7260.4|7259.4|7256.9|7255.9|7260.4|7259.4|7254.2|7253.2|283
1652178600000|2022-05-10 10:30:00|7256.7|7255.7|7266.9|7265.9|7266.9|7265.9|7256.4|7255.4|311
1652178900000|2022-05-10 10:35:00|7266.7|7265.7|7265.2|7264.2|7266.7|7265.7|7260.4|7259.4|180
1652179200000|2022-05-10 10:40:00|7264.7|7263.7|7263.4|7262.4|7266.4|7265.4|7262.4|7261.4|376
1652179500000|2022-05-10 10:45:00|7263.2|7262.2|7264.7|7263.7|7267.2|7266.2|7261.7|7260.7|341
1652179800000|2022-05-10 10:50:00|7263.9|7262.9|7264.9|7263.9|7269.4|7268.4|7263.7|7262.7|483
1652180100000|2022-05-10 10:55:00|7265.2|7264.2|7258.2|7257.2|7267.9|7266.9|7258.2|7257.2|502
1652180400000|2022-05-10 11:00:00|7258.4|7257.4|7263.7|7262.7|7268.4|7267.4|7257.7|7256.7|560
1652180700000|2022-05-10 11:05:00|7263.4|7262.4|7261.2|7260.2|7263.4|7262.4|7255.9|7254.9|515
1652181000000|2022-05-10 11:10:00|7261.4|7260.4|7262.7|7261.7|7265.2|7264.2|7260.2|7259.2|392
1652181300000|2022-05-10 11:15:00|7262.9|7261.9|7251.7|7250.7|7262.9|7261.9|7251.2|7250.2|418
1652181600000|2022-05-10 11:20:00|7251.4|7250.4|7251.7|7250.7|7253.7|7252.7|7249.7|7248.7|252
1652181900000|2022-05-10 11:25:00|7251.4|7250.4|7254.7|7253.7|7254.9|7253.9|7246.7|7245.7|414
1652182200000|2022-05-10 11:30:00|7253.9|7252.9|7258.4|7257.4|7259.2|7258.2|7252.9|7251.9|288
1652182500000|2022-05-10 11:35:00|7258.2|7257.2|7257.9|7256.9|7259.7|7258.7|7256.4|7255.4|160
1652182800000|2022-05-10 11:40:00|7258.7|7257.7|7256|7255|7261.5|7260.5|7255.7|7254.7|291
1652183100000|2022-05-10 11:45:00|7256.5|7255.5|7260.5|7259.5|7261.7|7260.7|7255.5|7254.5|301
1652183400000|2022-05-10 11:50:00|7260.7|7259.7|7261.5|7260.5|7263|7262|7259.2|7258.2|451
1652183700000|2022-05-10 11:55:00|7261.7|7260.7|7263.5|7262.5|7265.5|7264.5|7261.5|7260.5|365
1652184000000|2022-05-10 12:00:00|7263|7262|7261.2|7260.2|7264|7263|7260|7259|634
1652184300000|2022-05-10 12:05:00|7261|7260|7263|7262|7265.5|7264.5|7260|7259|433
1652184600000|2022-05-10 12:10:00|7262.7|7261.7|7265|7264|7266.5|7265.5|7262.5|7261.5|313
1652184900000|2022-05-10 12:15:00|7265.5|7264.5|7267.7|7266.7|7268.2|7267.2|7263.5|7262.5|239
1652185200000|2022-05-10 12:20:00|7267.5|7266.5|7269.5|7268.5|7270|7269|7267|7266|271
1652185500000|2022-05-10 12:25:00|7269.7|7268.7|7272.5|7271.5|7273|7272|7268.2|7267.2|213
1652185800000|2022-05-10 12:30:00|7272|7271|7281|7280|7281|7280|7270.5|7269.5|444
1652186100000|2022-05-10 12:35:00|7280.7|7279.7|7287.7|7286.7|7289|7288|7279.7|7278.7|688
1652186400000|2022-05-10 12:40:00|7287.2|7286.2|7287|7286|7288|7287|7284.2|7283.2|396
1652186700000|2022-05-10 12:45:00|7286.5|7285.5|7289.2|7288.2|7290.5|7289.5|7286|7285|462
1652187000000|2022-05-10 12:50:00|7289.5|7288.5|7299.2|7298.2|7299.7|7298.7|7288.7|7287.7|580
1652187300000|2022-05-10 12:55:00|7299.5|7298.5|7300.5|7299.5|7301|7300|7295.5|7294.5|552
1652187600000|2022-05-10 13:00:00|7300.2|7299.2|7297|7296|7301.7|7300.7|7297|7296|744
1652187900000|2022-05-10 13:05:00|7296.7|7295.7|7299.5|7298.5|7300.5|7299.5|7294.2|7293.2|554
1652188200000|2022-05-10 13:10:00|7299.7|7298.7|7300.5|7299.5|7303.5|7302.5|7298|7297|543
1652188500000|2022-05-10 13:15:00|7300|7299|7301.5|7300.5|7303|7302|7298|7297|373
1652188800000|2022-05-10 13:20:00|7301.2|7300.2|7306.5|7305.5|7307.2|7306.2|7301.2|7300.2|470
1652189100000|2022-05-10 13:25:00|7306.2|7305.2|7302|7301|7306.2|7305.2|7300|7299|788
1652189400000|2022-05-10 13:30:00|7301.7|7300.7|7300.5|7299.5|7305.5|7304.5|7297|7296|1790
1652189700000|2022-05-10 13:35:00|7300|7299|7302.2|7301.2|7303.5|7302.5|7293|7292|1248
1652190000000|2022-05-10 13:40:00|7302.5|7301.5|7295.5|7294.5|7303.5|7302.5|7293.5|7292.5|1235
1652190300000|2022-05-10 13:45:00|7295.2|7294.2|7290.2|7289.2|7295.5|7294.5|7286.5|7285.5|1301
1652190600000|2022-05-10 13:50:00|7290.5|7289.5|7300.5|7299.5|7301|7300|7286|7285|1011
1652190900000|2022-05-10 13:55:00|7300|7299|7309.5|7308.5|7309.7|7308.7|7299.2|7298.2|830
1652191200000|2022-05-10 14:00:00|7308.2|7307.2|7305|7304|7310|7309|7299.5|7298.5|1291
1652191500000|2022-05-10 14:05:00|7305.2|7304.2|7306.2|7305.2|7312.7|7311.7|7303.5|7302.5|950
1652191800000|2022-05-10 14:10:00|7306|7305|7304.5|7303.5|7309.8|7308.8|7300.3|7299.3|1137
1652192100000|2022-05-10 14:15:00|7304.3|7303.3|7303.8|7302.8|7311.5|7310.5|7302.3|7301.3|900
1652192400000|2022-05-10 14:20:00|7303.5|7302.5|7299|7298|7309.5|7308.5|7295.3|7294.3|1004
1652192700000|2022-05-10 14:25:00|7298.8|7297.8|7287|7286|7299.8|7298.8|7282|7281|1320
1652193000000|2022-05-10 14:30:00|7286.5|7285.5|7288.3|7287.3|7293.8|7292.8|7283.8|7282.8|797
1652193300000|2022-05-10 14:35:00|7288.8|7287.8|7280.8|7279.8|7289|7288|7280.5|7279.5|618
1652193600000|2022-05-10 14:40:00|7281|7280|7279.3|7278.3|7281|7280|7270.8|7269.8|796
1652193900000|2022-05-10 14:45:00|7279|7278|7272.3|7271.3|7279.5|7278.5|7266.8|7265.8|1101
1652194200000|2022-05-10 14:50:00|7272.5|7271.5|7279.8|7278.8|7280.8|7279.8|7266.8|7265.8|1185
1652194500000|2022-05-10 14:55:00|7279.5|7278.5|7273|7272|7279.5|7278.5|7271.8|7270.8|939
1652194800000|2022-05-10 15:00:00|7272.8|7271.8|7272.5|7271.5|7279.5|7278.5|7269.5|7268.5|1091
1652195100000|2022-05-10 15:05:00|7273|7272|7260.5|7259.5|7273|7272|7259.8|7258.8|1522
1652195400000|2022-05-10 15:10:00|7260.3|7259.3|7252|7251|7264.3|7263.3|7251.8|7250.8|1128
1652195700000|2022-05-10 15:15:00|7251.8|7250.8|7262.8|7261.8|7263.3|7262.3|7248.5|7247.5|1512
1652196000000|2022-05-10 15:20:00|7263|7262|7259.3|7258.3|7266.8|7265.8|7258.5|7257.5|1154
1652196300000|2022-05-10 15:25:00|7258.8|7257.8|7257.8|7255.8|7261.8|7260.8|7247|7246|4287
1652196600000|2022-05-10 15:30:00|7258.5|7256.5|7243.8|7241.8|7258.5|7256.5|7237.8|7235.8|6486
1652196900000|2022-05-10 15:35:00|7244.3|7242.3|7255|7253|7256|7254|7240.3|7238.3|2162
1652197200000|2022-05-10 15:40:00|7254.8|7252.8|7242.3|7240.3|7259|7257|7240|7238|747
1652197500000|2022-05-10 15:45:00|7242|7240|7236.5|7234.5|7245|7243|7235|7233|1550
1652197800000|2022-05-10 15:50:00|7236|7234|7232.5|7230.5|7237|7235|7227.8|7225.8|927
1652198100000|2022-05-10 15:55:00|7233|7231|7236|7234|7242|7240|7224.5|7222.5|601
1652198400000|2022-05-10 16:00:00|7235.8|7233.8|7247.5|7245.5|7248.8|7246.8|7231|7229|568
1652198700000|2022-05-10 16:05:00|7247.8|7245.8|7228.8|7226.8|7248.5|7246.5|7228|7226|413
1652199000000|2022-05-10 16:10:00|7229|7227|7234|7232|7240.3|7238.3|7226|7224|333
1652199300000|2022-05-10 16:15:00|7233.8|7231.8|7227|7225|7240.5|7238.5|7226|7224|262
1652199600000|2022-05-10 16:20:00|7226.8|7224.8|7225.5|7223.5|7230|7228|7223|7221|159
1652199900000|2022-05-10 16:25:00|7225|7223|7223.5|7221.5|7230|7228|7221|7219|233
1652200200000|2022-05-10 16:30:00|7223|7221|7213|7211|7228.5|7226.5|7208.8|7206.8|505
1652200500000|2022-05-10 16:35:00|7213.3|7211.3|7211|7209|7219.8|7217.8|7208.3|7206.3|522
1652200800000|2022-05-10 16:40:00|7210.5|7208.5|7217|7215|7222|7220|7209.5|7207.5|363
1652201100000|2022-05-10 16:45:00|7217.5|7215.5|7223.5|7221.5|7229.8|7227.8|7217|7215|396
1652201400000|2022-05-10 16:50:00|7223|7221|7212|7210|7224|7222|7211|7209|221
1652201700000|2022-05-10 16:55:00|7211.5|7209.5|7217.5|7215.5|7219.8|7217.8|7211.3|7209.3|184
1652202000000|2022-05-10 17:00:00|7217.8|7215.8|7231|7229|7234|7232|7216|7214|185
1652202300000|2022-05-10 17:05:00|7230.8|7228.8|7237|7235|7239.5|7237.5|7230.5|7228.5|239
1652202600000|2022-05-10 17:10:00|7235.8|7233.8|7232|7230|7237.5|7235.5|7227.8|7225.8|126
1652202900000|2022-05-10 17:15:00|7231.5|7229.5|7224.5|7222.5|7235|7233|7222|7220|136
1652203200000|2022-05-10 17:20:00|7225.3|7223.3|7227|7225|7229|7227|7220|7218|199
1652203500000|2022-05-10 17:25:00|7228|7226|7239.5|7237.5|7240|7238|7226|7224|463
1652203800000|2022-05-10 17:30:00|7240.5|7238.5|7248.5|7246.5|7248.5|7246.5|7240|7238|307
1652204100000|2022-05-10 17:35:00|7248.8|7246.8|7257.3|7255.3|7258.5|7256.5|7248.5|7246.5|385
1652204400000|2022-05-10 17:40:00|7257.5|7255.5|7265|7263|7269.5|7267.5|7257|7255|257
1652204700000|2022-05-10 17:45:00|7264.8|7262.8|7272|7270|7275|7273|7264.8|7262.8|226
1652205000000|2022-05-10 17:50:00|7271.5|7269.5|7271|7269|7275.8|7273.8|7265.3|7263.3|138
1652205300000|2022-05-10 17:55:00|7271.5|7269.5|7277|7275|7277.3|7275.3|7269|7267|112
1652205600000|2022-05-10 18:00:00|7277.3|7275.3|7275|7273|7277.8|7275.8|7269.5|7267.5|187
1652205900000|2022-05-10 18:05:00|7275.3|7273.3|7265|7263|7277|7275|7264.5|7262.5|132
1652206200000|2022-05-10 18:10:00|7265.3|7263.3|7273.8|7271.8|7275.5|7273.5|7263|7261|104
1652206500000|2022-05-10 18:15:00|7273.5|7271.5|7268.5|7266.5|7275|7273|7255.5|7253.5|226
1652206800000|2022-05-10 18:20:00|7269|7267|7258|7256|7270.8|7268.8|7255|7253|225
1652207100000|2022-05-10 18:25:00|7257.8|7255.8|7255|7253|7260.8|7258.8|7249.5|7247.5|136
1652207400000|2022-05-10 18:30:00|7255.5|7253.5|7253.5|7251.5|7260|7258|7251.5|7249.5|114
1652207700000|2022-05-10 18:35:00|7253|7251|7255.5|7253.5|7260.8|7258.8|7252.8|7250.8|121
1652208000000|2022-05-10 18:40:00|7254.8|7252.8|7266.3|7264.3|7269.3|7267.3|7249.5|7247.5|168
1652208300000|2022-05-10 18:45:00|7266|7264|7259.5|7257.5|7268.3|7266.3|7253|7251|108
1652208600000|2022-05-10 18:50:00|7259|7257|7265|7263|7267.5|7265.5|7256.8|7254.8|113
1652208900000|2022-05-10 18:55:00|7265.3|7263.3|7266|7264|7267|7265|7253.5|7251.5|248
1652209200000|2022-05-10 19:00:00|7266.5|7264.5|7264.5|7262.5|7269.3|7267.3|7260.8|7258.8|205
1652209500000|2022-05-10 19:05:00|7264.3|7262.3|7263.8|7261.8|7275|7273|7263|7261|175
1652209800000|2022-05-10 19:10:00|7264.3|7262.3|7265.5|7263.5|7269.8|7267.8|7261|7259|114
1652210100000|2022-05-10 19:15:00|7265.3|7263.3|7267|7265|7270.5|7268.5|7259.5|7257.5|102
1652210400000|2022-05-10 19:20:00|7266.5|7264.5|7267.5|7265.5|7267.5|7265.5|7266|7264|9
1652210700000|2022-05-10 19:25:00|7256.5|7254.5|7252.5|7250.5|7259|7257|7248.3|7246.3|204
1652211000000|2022-05-10 19:30:00|7253|7251|7247.5|7245.5|7253|7251|7243.8|7241.8|232
1652211300000|2022-05-10 19:35:00|7248|7246|7243.5|7241.5|7253|7251|7242|7240|208
1652211600000|2022-05-10 19:40:00|7244|7242|7244.5|7242.5|7248.5|7246.5|7240.5|7238.5|155
1652211900000|2022-05-10 19:45:00|7244.8|7242.8|7251|7249|7255.3|7253.3|7242|7240|150
1652212200000|2022-05-10 19:50:00|7250.5|7248.5|7250.5|7248.5|7252.8|7250.8|7244|7242|198
1652212500000|2022-05-10 19:55:00|7251.3|7249.3|7260.5|7256.5|7262.8|7260.8|7247.8|7245.8|874
1652212800000|2022-05-10 20:00:00|7260.1|7256.1|7251.5|7247.5|7260.5|7256.5|7247.1|7243.1|0
1652213100000|2022-05-10 20:05:00|7251.7|7247.7|7258.2|7254.2|7266.7|7262.7|7251.1|7247.1|0
1652213400000|2022-05-10 20:10:00|7258.6|7254.6|7256.2|7252.2|7263|7259|7255.8|7251.8|0
1652213700000|2022-05-10 20:15:00|7256|7252|7259.2|7255.2|7261|7257|7254.9|7250.9|0
1652214000000|2022-05-10 20:20:00|7258.3|7254.3|7260.3|7256.3|7262.9|7258.9|7257.1|7253.1|0
1652214300000|2022-05-10 20:25:00|7260.5|7256.5|7262.2|7258.2|7263.2|7259.2|7258.5|7254.5|0
1652214600000|2022-05-10 20:30:00|7262|7258|7258.7|7254.7|7263.3|7259.3|7257.7|7253.7|0
1652214900000|2022-05-10 20:35:00|7259.1|7255.1|7261|7257|7262.6|7258.6|7257.6|7253.6|0
1652215200000|2022-05-10 20:40:00|7260.6|7256.6|7258.3|7254.3|7261.9|7257.9|7257.9|7253.9|0
1652215500000|2022-05-10 20:45:00|7258.5|7254.5|7255.8|7251.8|7258.5|7254.5|7252.1|7248.1|0
1652215800000|2022-05-10 20:50:00|7255.6|7251.6|7257|7253|7259.9|7255.9|7254.6|7250.6|0
1652216100000|2022-05-10 20:55:00|7257.4|7253.4|7257.1|7253.1|7260.9|7256.9|7256|7252|0
1652216400000|2022-05-10 21:00:00|7256.9|7252.9|7257|7253|7257.7|7253.7|7256.1|7252.1|0
1652216700000|2022-05-10 21:05:00|7256.4|7252.4|7257.1|7253.1|7258.2|7254.2|7256.2|7252.2|0
1652217000000|2022-05-10 21:10:00|7257.2|7253.2|7256.8|7252.8|7257.3|7253.3|7256.8|7252.8|0
1652217300000|2022-05-10 21:15:00|7256.5|7252.5|7258.2|7254.2|7258.4|7254.4|7256.5|7252.5|0
1652217600000|2022-05-10 21:20:00|7258.1|7254.1|7257.8|7253.8|7258.6|7254.6|7257.8|7253.8|0
1652217900000|2022-05-10 21:25:00|7258.2|7254.2|7257.3|7253.3|7258.2|7254.2|7256|7252|0
1652218200000|2022-05-10 21:30:00|7257.1|7253.1|7256.9|7252.9|7257.6|7253.6|7256.7|7252.7|0
1652218500000|2022-05-10 21:35:00|7257|7253|7256.6|7252.6|7257.1|7253.1|7256.1|7252.1|0
1652218800000|2022-05-10 21:40:00|7256.7|7252.7|7257.4|7253.4|7257.4|7253.4|7256.6|7252.6|0
1652219100000|2022-05-10 21:45:00|7257.3|7253.3|7256.8|7252.8|7257.3|7253.3|7256.2|7252.2|0
1652219400000|2022-05-10 21:50:00|7257|7253|7257.4|7253.4|7257.4|7253.4|7257|7253|0
1652219700000|2022-05-10 21:55:00|7257.5|7253.5|7257.2|7253.2|7257.9|7253.9|7256.9|7252.9|0
1652220000000|2022-05-10 22:00:00|7256.3|7252.3|7255.4|7251.4|7258.8|7254.8|7254.1|7250.1|0
1652220300000|2022-05-10 22:05:00|7256|7252|7255.2|7251.2|7257.4|7253.4|7252.7|7248.7|0
1652220600000|2022-05-10 22:10:00|7255.8|7251.8|7254.8|7250.8|7257.4|7253.4|7253.6|7249.6|0
1652220900000|2022-05-10 22:15:00|7255|7251|7254.8|7250.8|7256.4|7252.4|7253.5|7249.5|0
1652221200000|2022-05-10 22:20:00|7255|7251|7257.7|7253.7|7259.4|7255.4|7255|7251|0
1652221500000|2022-05-10 22:25:00|7257.9|7253.9|7257.9|7253.9|7258.5|7254.5|7254.1|7250.1|0
1652221800000|2022-05-10 22:30:00|7258.1|7254.1|7262.2|7258.2|7262.2|7258.2|7257.9|7253.9|0
1652222100000|2022-05-10 22:35:00|7262|7258|7262.4|7258.4|7262.6|7258.6|7261|7257|0
1652222400000|2022-05-10 22:40:00|7262.2|7258.2|7263.6|7259.6|7264.1|7260.1|7261.6|7257.6|0
1652222700000|2022-05-10 22:45:00|7264|7260|7265.6|7261.6|7267.1|7263.1|7264|7260|0
1652223000000|2022-05-10 22:50:00|7265.9|7261.9|7264.5|7260.5|7266.7|7262.7|7264.5|7260.5|0
1652223300000|2022-05-10 22:55:00|7264.9|7260.9|7263.8|7259.8|7265.7|7261.7|7263.3|7259.3|0
1652223600000|2022-05-10 23:00:00|7264|7260|7263.3|7259.3|7264.5|7260.5|7262.2|7258.2|0
1652223900000|2022-05-10 23:05:00|7262.9|7258.9|7266.8|7262.8|7267.7|7263.7|7262.3|7258.3|0
1652224200000|2022-05-10 23:10:00|7266.6|7262.6|7266|7262|7268.5|7264.5|7265.6|7261.6|0
1652224500000|2022-05-10 23:15:00|7265.6|7261.6|7263.7|7259.7|7266|7262|7263.3|7259.3|0
1652224800000|2022-05-10 23:20:00|7263.5|7259.5|7263.5|7259.5|7263.5|7259.5|7263.1|7259.1|0
1652225100000|2022-05-10 23:25:00|7263.7|7259.7|7264.3|7260.3|7265.1|7261.1|7263.7|7259.7|0
1652225400000|2022-05-10 23:30:00|7264.7|7260.7|7258.2|7254.2|7265.5|7261.5|7256.6|7252.6|0
1652225700000|2022-05-10 23:35:00|7258|7254|7256|7252|7261.4|7257.4|7254.4|7250.4|0
1652226000000|2022-05-10 23:40:00|7256.4|7252.4|7256.5|7252.5|7257.7|7253.7|7253.2|7249.2|0
1652226300000|2022-05-10 23:45:00|7254.9|7250.9|7252.2|7248.2|7255.7|7251.7|7252|7248|0
1652226600000|2022-05-10 23:50:00|7252.5|7248.5|7251.6|7247.6|7253.5|7249.5|7251.6|7247.6|0
1652226900000|2022-05-10 23:55:00|7251.8|7247.8|7256.1|7252.1|7256.1|7252.1|7247.2|7243.2|0
1652227200000|2022-05-11 00:00:00|7255.7|7251.7|7249.8|7246.8|7255.7|7251.7|7249|7246|53
1652227500000|2022-05-11 00:05:00|7250.3|7247.3|7262.3|7259.3|7263.3|7260.3|7250.3|7247.3|119
1652227800000|2022-05-11 00:10:00|7261.3|7258.3|7259.8|7256.8|7261.3|7258.3|7259.8|7256.8|72
1652228100000|2022-05-11 00:15:00|7259.3|7256.3|7260.3|7257.3|7265.3|7262.3|7256|7253|124
1652228400000|2022-05-11 00:20:00|7260|7257|7261|7258|7261.3|7258.3|7256|7253|105
1652228700000|2022-05-11 00:25:00|7261.3|7258.3|7253.8|7250.8|7261.3|7258.3|7253.5|7250.5|17
1652229000000|2022-05-11 00:30:00|7253.5|7250.5|7253|7250|7253.8|7250.8|7249.8|7246.8|25
1652229300000|2022-05-11 00:35:00|7252.5|7249.5|7246.8|7243.8|7252.8|7249.8|7246.5|7243.5|20
1652229600000|2022-05-11 00:40:00|7246.5|7243.5|7243.5|7240.5|7246.8|7243.8|7243|7240|31
1652229900000|2022-05-11 00:45:00|7243.3|7240.3|7238.3|7235.3|7243.5|7240.5|7237.3|7234.3|27
1652230200000|2022-05-11 00:50:00|7238|7235|7243.3|7240.3|7243.5|7240.5|7237.5|7234.5|112
1652230500000|2022-05-11 00:55:00|7243|7240|7244.8|7241.8|7251.5|7248.5|7242.8|7239.8|28
1652230800000|2022-05-11 01:00:00|7244.3|7241.3|7244.5|7241.5|7246.5|7243.5|7240.5|7237.5|28
1652231100000|2022-05-11 01:05:00|7243.8|7240.8|7242.5|7239.5|7246|7243|7242.5|7239.5|39
1652231400000|2022-05-11 01:10:00|7242.3|7239.3|7242|7239|7242.5|7239.5|7238.3|7235.3|39
1652231700000|2022-05-11 01:15:00|7242.3|7239.3|7250|7247|7251|7248|7242|7239|27
1652232000000|2022-05-11 01:20:00|7250.3|7247.3|7258.5|7255.5|7258.8|7255.8|7249.8|7246.8|66
1652232300000|2022-05-11 01:25:00|7258.3|7255.3|7262.3|7259.3|7262.3|7259.3|7257.5|7254.5|27
1652232600000|2022-05-11 01:30:00|7262.5|7259.5|7262.3|7259.3|7265.5|7262.5|7260|7257|18
1652232900000|2022-05-11 01:35:00|7262.5|7259.5|7260.8|7257.8|7263|7260|7256.3|7253.3|24
1652233200000|2022-05-11 01:40:00|7261|7258|7265.8|7262.8|7266|7263|7261|7258|37
1652233500000|2022-05-11 01:45:00|7266|7263|7263.3|7260.3|7266|7263|7263|7260|52
1652233800000|2022-05-11 01:50:00|7263|7260|7272|7269|7272|7269|7261.5|7258.5|62
1652234100000|2022-05-11 01:55:00|7271.8|7268.8|7274.3|7271.3|7277.3|7274.3|7270.8|7267.8|56
1652234400000|2022-05-11 02:00:00|7273.5|7270.5|7272.3|7269.3|7273.5|7270.5|7269.3|7266.3|43
1652234700000|2022-05-11 02:05:00|7272.8|7269.8|7282|7279|7282|7279|7272.8|7269.8|38
1652235000000|2022-05-11 02:10:00|7281.5|7278.5|7281.3|7278.3|7282.8|7279.8|7280.8|7277.8|46
1652235300000|2022-05-11 02:15:00|7281.5|7278.5|7279.5|7276.5|7281.8|7278.8|7278|7275|26
1652235600000|2022-05-11 02:20:00|7279.8|7276.8|7282|7279|7283.3|7280.3|7279.3|7276.3|37
1652235900000|2022-05-11 02:25:00|7282.5|7279.5|7282.8|7279.8|7283.3|7280.3|7280.8|7277.8|16
1652236200000|2022-05-11 02:30:00|7283|7280|7284|7281|7284.5|7281.5|7282.3|7279.3|20
1652236500000|2022-05-11 02:35:00|7283.8|7280.8|7280.8|7277.8|7283.8|7280.8|7279|7276|22
1652236800000|2022-05-11 02:40:00|7281|7278|7277.8|7274.8|7281.8|7278.8|7277.5|7274.5|16
1652237100000|2022-05-11 02:45:00|7277.5|7274.5|7280.5|7277.5|7280.5|7277.5|7277.5|7274.5|18
1652237400000|2022-05-11 02:50:00|7280.3|7277.3|7281.3|7278.3|7281.5|7278.5|7278.8|7275.8|18
1652237700000|2022-05-11 02:55:00|7281.8|7278.8|7283|7280|7283|7280|7280.8|7277.8|14
1652238000000|2022-05-11 03:00:00|7282.8|7279.8|7283|7280|7283.5|7280.5|7280.8|7277.8|16
1652238300000|2022-05-11 03:05:00|7282.8|7279.8|7284.3|7281.3|7286|7283|7282.8|7279.8|15
1652238600000|2022-05-11 03:10:00|7284.5|7281.5|7282.8|7279.8|7284.5|7281.5|7281.3|7278.3|28
1652238900000|2022-05-11 03:15:00|7283|7280|7284.8|7281.8|7285.8|7282.8|7281.8|7278.8|29
1652239200000|2022-05-11 03:20:00|7284.5|7281.5|7287.3|7284.3|7287.3|7284.3|7284.5|7281.5|16
1652239500000|2022-05-11 03:25:00|7286.8|7283.8|7287|7284|7287.8|7284.8|7286|7283|9
1652239800000|2022-05-11 03:30:00|7286.5|7283.5|7286.3|7283.3|7287.3|7284.3|7285.5|7282.5|14
1652240100000|2022-05-11 03:35:00|7286.5|7283.5|7286.8|7283.8|7288.3|7285.3|7286.3|7283.3|10
1652240400000|2022-05-11 03:40:00|7287|7284|7286.3|7283.3|7287.3|7284.3|7282.5|7279.5|23
1652240700000|2022-05-11 03:45:00|7286.8|7283.8|7290.5|7287.5|7292.8|7289.8|7286.5|7283.5|19
1652241000000|2022-05-11 03:50:00|7290.3|7287.3|7286.8|7283.8|7292|7289|7285|7282|23
1652241300000|2022-05-11 03:55:00|7287.3|7284.3|7288.8|7285.8|7289.8|7286.8|7287|7284|10
1652241600000|2022-05-11 04:00:00|7288.5|7285.5|7289|7286|7289.3|7286.3|7287.5|7284.5|43
1652241900000|2022-05-11 04:05:00|7289.3|7286.3|7289|7286|7289.8|7286.8|7288.8|7285.8|17
1652242200000|2022-05-11 04:10:00|7289.3|7286.3|7289|7286|7291.3|7288.3|7288.8|7285.8|25
1652242500000|2022-05-11 04:15:00|7289.5|7286.5|7287.8|7284.8|7290.3|7287.3|7287.5|7284.5|26
1652242800000|2022-05-11 04:20:00|7287.5|7284.5|7284.5|7281.5|7288.3|7285.3|7284|7281|27
1652243100000|2022-05-11 04:25:00|7285.3|7282.3|7280.5|7277.5|7285.5|7282.5|7280.3|7277.3|52
1652243400000|2022-05-11 04:30:00|7280.8|7277.8|7281.5|7278.5|7282|7279|7278|7275|90
1652243700000|2022-05-11 04:35:00|7281.8|7278.8|7282.3|7279.3|7283.3|7280.3|7281.3|7278.3|17
1652244000000|2022-05-11 04:40:00|7282.5|7279.5|7280.8|7277.8|7283|7280|7280.8|7277.8|12
1652244300000|2022-05-11 04:45:00|7280.5|7277.5|7279.8|7276.8|7281.3|7278.3|7279.3|7276.3|15
1652244600000|2022-05-11 04:50:00|7280|7277|7282.8|7279.8|7283.3|7280.3|7279.8|7276.8|14
1652244900000|2022-05-11 04:55:00|7284|7281|7284.5|7281.5|7284.5|7281.5|7282|7279|21
1652245200000|2022-05-11 05:00:00|7284.8|7281.8|7288.3|7285.3|7289.3|7286.3|7284.5|7281.5|31
1652245500000|2022-05-11 05:05:00|7288.5|7285.5|7288.8|7285.8|7292|7289|7288.3|7285.3|38
1652245800000|2022-05-11 05:10:00|7288.5|7285.5|7291.8|7288.8|7292|7289|7287.3|7284.3|48
1652246100000|2022-05-11 05:15:00|7291.5|7288.5|7290.5|7287.5|7294|7291|7290.5|7287.5|41
1652246400000|2022-05-11 05:20:00|7290.8|7287.8|7290.3|7287.3|7290.8|7287.8|7288.8|7285.8|43
1652246700000|2022-05-11 05:25:00|7291.5|7288.5|7296.8|7293.8|7297|7294|7290.8|7287.8|61
1652247000000|2022-05-11 05:30:00|7296.5|7293.5|7293.8|7290.8|7297.3|7294.3|7292.8|7289.8|62
1652247300000|2022-05-11 05:35:00|7294.3|7291.3|7291.5|7288.5|7295.8|7292.8|7291.3|7288.3|34
1652247600000|2022-05-11 05:40:00|7291.3|7288.3|7288.8|7285.8|7291.5|7288.5|7287.3|7284.3|28
1652247900000|2022-05-11 05:45:00|7288|7285|7295.3|7292.3|7298.5|7295.5|7287.8|7284.8|54
1652248200000|2022-05-11 05:50:00|7295.8|7292.8|7289.8|7286.8|7295.8|7292.8|7289.3|7286.3|55
1652248500000|2022-05-11 05:55:00|7291.3|7288.3|7290.5|7287.5|7291.3|7288.3|7286.3|7283.3|78
1652248800000|2022-05-11 06:00:00|7290|7287|7290.5|7288.5|7291.3|7289.3|7284|7282|284
1652249100000|2022-05-11 06:05:00|7290.3|7288.3|7297.3|7295.3|7298|7296|7289.5|7287.5|96
1652249400000|2022-05-11 06:10:00|7297.5|7295.5|7298.3|7296.3|7298.3|7296.3|7293.8|7291.8|91
1652249700000|2022-05-11 06:15:00|7298|7296|7302.3|7300.3|7302.5|7300.5|7292.8|7290.8|280
1652250000000|2022-05-11 06:20:00|7302.5|7300.5|7303|7301|7307.3|7305.3|7300.8|7298.8|176
1652250300000|2022-05-11 06:25:00|7302.5|7300.5|7299.3|7297.3|7304|7302|7297|7295|114
1652250600000|2022-05-11 06:30:00|7300|7298|7297.5|7295.5|7302|7300|7296.5|7294.5|159
1652250900000|2022-05-11 06:35:00|7297.3|7295.3|7294|7292|7297.5|7295.5|7292|7290|178
1652251200000|2022-05-11 06:40:00|7294.3|7292.3|7299|7297|7299|7297|7294.3|7292.3|211
1652251500000|2022-05-11 06:45:00|7298.5|7296.5|7293.5|7291.5|7299|7297|7292.5|7290.5|189
1652251800000|2022-05-11 06:50:00|7293.3|7291.3|7295.3|7293.3|7297.3|7295.3|7290|7288|149
1652252100000|2022-05-11 06:55:00|7295|7293|7291|7289|7295|7293|7289|7287|199
1652252400000|2022-05-11 07:00:00|7290.5|7289.5|7282.5|7281.5|7295.5|7294.5|7279|7278|2843
1652252700000|2022-05-11 07:05:00|7281.5|7280.5|7293|7292|7295.5|7294.5|7281|7280|1659
1652253000000|2022-05-11 07:10:00|7291.5|7290.5|7278.3|7277.3|7291.5|7290.5|7276|7275|885
1652253300000|2022-05-11 07:15:00|7277.8|7276.8|7275.3|7274.3|7278.3|7277.3|7270.8|7269.8|660
1652253600000|2022-05-11 07:20:00|7275|7274|7273|7272|7284.8|7283.8|7270.3|7269.3|859
1652253900000|2022-05-11 07:25:00|7272.8|7271.8|7265.5|7264.5|7277.8|7276.8|7263.3|7262.3|1076
1652254200000|2022-05-11 07:30:00|7265.8|7264.8|7260.8|7259.8|7268|7267|7256.3|7255.3|1111
1652254500000|2022-05-11 07:35:00|7260.5|7259.5|7264.5|7263.5|7266.5|7265.5|7259|7258|507
1652254800000|2022-05-11 07:40:00|7265|7264|7270|7269|7272|7271|7262.3|7261.3|566
1652255100000|2022-05-11 07:45:00|7269.5|7268.5|7275.3|7274.3|7275.3|7274.3|7269.3|7268.3|426
1652255400000|2022-05-11 07:50:00|7275|7274|7273.5|7272.5|7278|7277|7271.3|7270.3|362
1652255700000|2022-05-11 07:55:00|7273.3|7272.3|7279|7278|7280.8|7279.8|7271.5|7270.5|445
1652256000000|2022-05-11 08:00:00|7278.8|7277.8|7286|7285|7287.5|7286.5|7277|7276|747
1652256300000|2022-05-11 08:05:00|7286.3|7285.3|7288.8|7287.8|7289.3|7288.3|7282.8|7281.8|382
1652256600000|2022-05-11 08:10:00|7288.5|7287.5|7299.5|7298.5|7300|7299|7288.5|7287.5|459
1652256900000|2022-05-11 08:15:00|7299.3|7298.3|7301.3|7300.3|7304.3|7303.3|7298.3|7297.3|357
1652257200000|2022-05-11 08:20:00|7301.5|7300.5|7312|7311|7312.8|7311.8|7300.5|7299.5|479
1652257500000|2022-05-11 08:25:00|7312.5|7311.5|7317|7316|7317.8|7316.8|7311.8|7310.8|795
1652257800000|2022-05-11 08:30:00|7316.8|7315.8|7313.8|7312.8|7317.8|7316.8|7313.3|7312.3|531
1652258100000|2022-05-11 08:35:00|7313.3|7312.3|7321.8|7320.8|7321.8|7320.8|7311.5|7310.5|818
1652258400000|2022-05-11 08:40:00|7322|7321|7329.8|7328.8|7329.8|7328.8|7321.5|7320.5|813
1652258700000|2022-05-11 08:45:00|7330|7329|7330|7329|7333.3|7332.3|7327.3|7326.3|744
1652259000000|2022-05-11 08:50:00|7330.3|7329.3|7331.3|7330.3|7332.5|7331.5|7327|7326|574
1652259300000|2022-05-11 08:55:00|7331.8|7330.8|7325.3|7324.3|7331.8|7330.8|7324.8|7323.8|400
1652259600000|2022-05-11 09:00:00|7325.5|7324.5|7333.5|7332.5|7333.8|7332.8|7325.5|7324.5|723
1652259900000|2022-05-11 09:05:00|7333.8|7332.8|7338.3|7337.3|7338.8|7337.8|7331.5|7330.5|721
1652260200000|2022-05-11 09:10:00|7338.5|7337.5|7332.3|7331.3|7341.3|7340.3|7332|7331|417
1652260500000|2022-05-11 09:15:00|7332.5|7331.5|7327.8|7326.8|7335|7334|7327|7326|384
1652260800000|2022-05-11 09:20:00|7327.3|7326.3|7323.5|7322.5|7329.3|7328.3|7322.8|7321.8|390
1652261100000|2022-05-11 09:25:00|7323.8|7322.8|7323|7322|7325.3|7324.3|7320|7319|380
1652261400000|2022-05-11 09:30:00|7322.8|7321.8|7325.3|7324.3|7328|7327|7321.3|7320.3|315
1652261700000|2022-05-11 09:35:00|7325.5|7324.5|7325.8|7324.8|7328.8|7327.8|7323.3|7322.3|302
1652262000000|2022-05-11 09:40:00|7326|7325|7322.8|7321.8|7326.8|7325.8|7320.3|7319.3|361
1652262300000|2022-05-11 09:45:00|7323|7322|7320.5|7319.5|7324|7323|7320.3|7319.3|418
1652262600000|2022-05-11 09:50:00|7320|7319|7322.8|7321.8|7324.5|7323.5|7320|7319|224
1652262900000|2022-05-11 09:55:00|7322.5|7321.5|7320.8|7319.8|7324.5|7323.5|7320.8|7319.8|205
1652263200000|2022-05-11 10:00:00|7320.5|7319.5|7318|7317|7324.8|7323.8|7316.5|7315.5|309
1652263500000|2022-05-11 10:05:00|7318.3|7317.3|7313.8|7312.8|7321.8|7320.8|7311.8|7310.8|461
1652263800000|2022-05-11 10:10:00|7313.5|7312.5|7316.8|7315.8|7318.3|7317.3|7313.3|7312.3|841
1652264100000|2022-05-11 10:15:00|7316.3|7315.3|7319.5|7318.5|7320.5|7319.5|7315.8|7314.8|210
1652264400000|2022-05-11 10:20:00|7319.8|7318.8|7319|7318|7321|7320|7316.5|7315.5|307
1652264700000|2022-05-11 10:25:00|7318.8|7317.8|7321.3|7320.3|7322.8|7321.8|7318.5|7317.5|365
1652265000000|2022-05-11 10:30:00|7321.5|7320.5|7325.8|7324.8|7326.3|7325.3|7321.5|7320.5|426
1652265300000|2022-05-11 10:35:00|7326.3|7325.3|7326.8|7325.8|7329.3|7328.3|7324.8|7323.8|282
1652265600000|2022-05-11 10:40:00|7326.5|7325.5|7327.3|7326.3|7328.3|7327.3|7323.8|7322.8|798
1652265900000|2022-05-11 10:45:00|7327.5|7326.5|7323.5|7322.5|7328.3|7327.3|7320.8|7319.8|388
1652266200000|2022-05-11 10:50:00|7324|7323|7324|7323|7325.5|7324.5|7321.8|7320.8|375
1652266500000|2022-05-11 10:55:00|7323.8|7322.8|7323.3|7322.3|7326.8|7325.8|7321.3|7320.3|711
1652266800000|2022-05-11 11:00:00|7323.5|7322.5|7325|7324|7329|7328|7323|7322|376
1652267100000|2022-05-11 11:05:00|7324.8|7323.8|7320|7319|7324.8|7323.8|7317.3|7316.3|260
1652267400000|2022-05-11 11:10:00|7320.3|7319.3|7322|7321|7325.3|7324.3|7319.5|7318.5|233
1652267700000|2022-05-11 11:15:00|7322.3|7321.3|7326.3|7325.3|7326.8|7325.8|7319.8|7318.8|612
1652268000000|2022-05-11 11:20:00|7326|7325|7323.3|7322.3|7328|7327|7323|7322|307
1652268300000|2022-05-11 11:25:00|7323|7322|7320.8|7319.8|7325|7324|7320.3|7319.3|271
1652268600000|2022-05-11 11:30:00|7321.3|7320.3|7318.3|7317.3|7321.3|7320.3|7317.8|7316.8|328
1652268900000|2022-05-11 11:35:00|7317.8|7316.8|7318.8|7317.8|7323.8|7322.8|7316.3|7315.3|505
1652269200000|2022-05-11 11:40:00|7318.2|7317.2|7319.2|7318.2|7320.7|7319.7|7317.7|7316.7|299
1652269500000|2022-05-11 11:45:00|7318.9|7317.9|7312.9|7311.9|7320.2|7319.2|7312.2|7311.2|482
1652269800000|2022-05-11 11:50:00|7312.7|7311.7|7318.4|7317.4|7318.9|7317.9|7312.2|7311.2|318
1652270100000|2022-05-11 11:55:00|7318.7|7317.7|7316.2|7315.2|7318.7|7317.7|7314.9|7313.9|295
1652270400000|2022-05-11 12:00:00|7316.7|7315.7|7314.2|7313.2|7319.2|7318.2|7313.7|7312.7|334
1652270700000|2022-05-11 12:05:00|7313.7|7312.7|7305.4|7304.4|7313.7|7312.7|7304.7|7303.7|628
1652271000000|2022-05-11 12:10:00|7305.2|7304.2|7304.7|7303.7|7307.7|7306.7|7302.9|7301.9|764
1652271300000|2022-05-11 12:15:00|7305.2|7304.2|7299.7|7298.7|7308.2|7307.2|7299.2|7298.2|636
1652271600000|2022-05-11 12:20:00|7299.9|7298.9|7299.2|7298.2|7300.7|7299.7|7295.9|7294.9|908
1652271900000|2022-05-11 12:25:00|7298.9|7297.9|7298.2|7297.2|7304.7|7303.7|7297.7|7296.7|437
1652272200000|2022-05-11 12:30:00|7297.9|7296.9|7285.4|7284.4|7297.9|7296.9|7263.7|7262.7|2711
1652272500000|2022-05-11 12:35:00|7284.9|7283.9|7264.7|7263.7|7288.4|7287.4|7263.9|7262.9|1245
1652272800000|2022-05-11 12:40:00|7264.2|7263.2|7262.9|7261.9|7269.9|7268.9|7257.2|7256.2|1079
1652273100000|2022-05-11 12:45:00|7262.4|7261.4|7259.4|7258.4|7266.4|7265.4|7255.9|7254.9|1015
1652273400000|2022-05-11 12:50:00|7259.7|7258.7|7242.9|7241.9|7260.9|7259.9|7242.4|7241.4|1325
1652273700000|2022-05-11 12:55:00|7242.7|7241.7|7242.9|7241.9|7248.4|7247.4|7237.7|7236.7|1198
1652274000000|2022-05-11 13:00:00|7242.7|7241.7|7250.4|7249.4|7251.9|7250.9|7241.7|7240.7|1156
1652274300000|2022-05-11 13:05:00|7249.7|7248.7|7262.2|7261.2|7262.2|7261.2|7249.7|7248.7|1037
1652274600000|2022-05-11 13:10:00|7261.9|7260.9|7259.7|7258.7|7262.7|7261.7|7253.2|7252.2|824
1652274900000|2022-05-11 13:15:00|7258.9|7257.9|7266.2|7265.2|7267.2|7266.2|7252.9|7251.9|767
1652275200000|2022-05-11 13:20:00|7266.7|7265.7|7275.4|7274.4|7278.7|7277.7|7265.9|7264.9|918
1652275500000|2022-05-11 13:25:00|7275.9|7274.9|7280.4|7279.4|7281.9|7280.9|7273.2|7272.2|1000
1652275800000|2022-05-11 13:30:00|7281.2|7280.2|7280.7|7279.7|7291.7|7290.7|7278.4|7277.4|1355
1652276100000|2022-05-11 13:35:00|7281.2|7280.2|7285.4|7284.4|7290.2|7289.2|7277.7|7276.7|1403
1652276400000|2022-05-11 13:40:00|7284.9|7283.9|7307.4|7306.4|7307.9|7306.9|7277.9|7276.9|1314
1652276700000|2022-05-11 13:45:00|7307.9|7306.9|7319.4|7318.4|7324.7|7323.7|7302.4|7301.4|2130
1652277000000|2022-05-11 13:50:00|7319.7|7318.7|7317.7|7316.7|7319.7|7318.7|7312.4|7311.4|1932
1652277300000|2022-05-11 13:55:00|7317.4|7316.4|7319.9|7318.9|7320.4|7319.4|7307.2|7306.2|1599
1652277600000|2022-05-11 14:00:00|7320.4|7319.4|7326.2|7325.2|7327.7|7326.7|7313.4|7312.4|1591
1652277900000|2022-05-11 14:05:00|7326.4|7325.4|7315.4|7314.4|7326.4|7325.4|7313.9|7312.9|1141
1652278200000|2022-05-11 14:10:00|7315.3|7314.3|7315.8|7314.8|7320.8|7319.8|7310.1|7309.1|1196
1652278500000|2022-05-11 14:15:00|7315.3|7314.3|7323.3|7322.3|7323.6|7322.6|7310.8|7309.8|1044
1652278800000|2022-05-11 14:20:00|7323.1|7322.1|7337.1|7336.1|7340.6|7339.6|7321.8|7320.8|1702
1652279100000|2022-05-11 14:25:00|7337.6|7336.6|7332.1|7331.1|7338.8|7337.8|7325.6|7324.6|1341
1652279400000|2022-05-11 14:30:00|7331.3|7330.3|7329.3|7328.3|7334.6|7333.6|7326.1|7325.1|853
1652279700000|2022-05-11 14:35:00|7329.6|7328.6|7341.3|7340.3|7341.8|7340.8|7326.6|7325.6|1064
1652280000000|2022-05-11 14:40:00|7341.6|7340.6|7348.3|7347.3|7348.3|7347.3|7339.1|7338.1|1122
1652280300000|2022-05-11 14:45:00|7348.6|7347.6|7348.1|7347.1|7351.1|7350.1|7344.1|7343.1|1434
1652280600000|2022-05-11 14:50:00|7347.8|7346.8|7335.8|7334.8|7348.6|7347.6|7330.3|7329.3|1637
1652280900000|2022-05-11 14:55:00|7335.6|7334.6|7340.3|7339.3|7341.3|7340.3|7332.6|7331.6|1048
1652281200000|2022-05-11 15:00:00|7339.6|7338.6|7335.1|7334.1|7340.3|7339.3|7331.1|7330.1|1457
1652281500000|2022-05-11 15:05:00|7335.3|7334.3|7335.8|7334.8|7339.6|7338.6|7331.6|7330.6|1127
1652281800000|2022-05-11 15:10:00|7336.1|7335.1|7346.6|7345.6|7348.6|7347.6|7335.8|7334.8|1477
1652282100000|2022-05-11 15:15:00|7346.3|7345.3|7339.6|7338.6|7348.6|7347.6|7334.1|7333.1|1662
1652282400000|2022-05-11 15:20:00|7339.3|7338.3|7346.1|7345.1|7351.1|7350.1|7339.1|7338.1|3378
1652282700000|2022-05-11 15:25:00|7345.6|7344.6|7346.1|7344.1|7348.3|7347.3|7338.1|7337.1|9821
1652283000000|2022-05-11 15:30:00|7342.9|7340.9|7345.4|7343.4|7347.9|7345.9|7335.4|7333.4|18194
1652283300000|2022-05-11 15:35:00|7346.9|7344.9|7345.9|7343.9|7354.9|7352.9|7333.1|7331.1|5083
1652283600000|2022-05-11 15:40:00|7346.1|7344.1|7339.1|7337.1|7349.4|7347.4|7337.4|7335.4|1320
1652283900000|2022-05-11 15:45:00|7339.6|7337.6|7330.1|7328.1|7341.4|7339.4|7327.6|7325.6|835
1652284200000|2022-05-11 15:50:00|7329.9|7327.9|7325.4|7323.4|7332.9|7330.9|7317.9|7315.9|1032
1652284500000|2022-05-11 15:55:00|7325.6|7323.6|7325.1|7323.1|7325.6|7323.6|7315.6|7313.6|472
1652284800000|2022-05-11 16:00:00|7324.9|7322.9|7321.6|7319.6|7325.1|7323.1|7317.6|7315.6|298
1652285100000|2022-05-11 16:05:00|7321.1|7319.1|7320.1|7318.1|7325.6|7323.6|7318.9|7316.9|228
1652285400000|2022-05-11 16:10:00|7319.9|7317.9|7318.6|7316.6|7322.4|7320.4|7314.6|7312.6|254
1652285700000|2022-05-11 16:15:00|7317.4|7315.4|7315.6|7313.6|7321.6|7319.6|7314.1|7312.1|261
1652286000000|2022-05-11 16:20:00|7315.4|7313.4|7327.1|7325.1|7329.1|7327.1|7313.6|7311.6|318
1652286300000|2022-05-11 16:25:00|7326.6|7324.6|7308.6|7306.6|7330.1|7328.1|7306.6|7304.6|537
1652286600000|2022-05-11 16:30:00|7308.4|7306.4|7305.6|7303.6|7309.4|7307.4|7303.4|7301.4|617
1652286900000|2022-05-11 16:35:00|7305.4|7303.4|7304.6|7302.6|7310.4|7308.4|7302.1|7300.1|540
1652287200000|2022-05-11 16:40:00|7303.9|7301.9|7302.6|7300.6|7311.1|7309.1|7300.1|7298.1|395
1652287500000|2022-05-11 16:45:00|7302.4|7300.4|7301.9|7299.9|7304.1|7302.1|7296.4|7294.4|344
1652287800000|2022-05-11 16:50:00|7302.1|7300.1|7287.1|7285.1|7302.4|7300.4|7287.1|7285.1|581
1652288100000|2022-05-11 16:55:00|7287.4|7285.4|7287.1|7285.1|7289.4|7287.4|7282.6|7280.6|558
1652288400000|2022-05-11 17:00:00|7286.9|7284.9|7282.4|7280.4|7288.6|7286.6|7281.6|7279.6|374
1652288700000|2022-05-11 17:05:00|7282.1|7280.1|7276.6|7274.6|7283.1|7281.1|7275.1|7273.1|345
1652289000000|2022-05-11 17:10:00|7276.9|7274.9|7280.1|7278.1|7284.1|7282.1|7275.6|7273.6|247
1652289300000|2022-05-11 17:15:00|7279.6|7277.6|7279.9|7277.9|7284.4|7282.4|7278.6|7276.6|180
1652289600000|2022-05-11 17:20:00|7280.6|7278.6|7285.6|7283.6|7287.4|7285.4|7274.1|7272.1|321
1652289900000|2022-05-11 17:25:00|7286.1|7284.1|7275.1|7273.1|7287.9|7285.9|7273.6|7271.6|289
1652290200000|2022-05-11 17:30:00|7274.6|7272.6|7278.6|7276.6|7281.1|7279.1|7271.6|7269.6|242
1652290500000|2022-05-11 17:35:00|7279.1|7277.1|7265.4|7263.4|7282.1|7280.1|7264.9|7262.9|248
1652290800000|2022-05-11 17:40:00|7264.9|7262.9|7262.6|7260.6|7269.1|7267.1|7261.6|7259.6|347
1652291100000|2022-05-11 17:45:00|7262.4|7260.4|7259.9|7257.9|7262.9|7260.9|7253.1|7251.1|343
1652291400000|2022-05-11 17:50:00|7259.6|7257.6|7260.9|7258.9|7267.4|7265.4|7257.6|7255.6|309
1652291700000|2022-05-11 17:55:00|7260.6|7258.6|7252.6|7250.6|7263.4|7261.4|7248.6|7246.6|299
1652292000000|2022-05-11 18:00:00|7253.1|7251.1|7269.6|7267.6|7269.6|7267.6|7252.4|7250.4|424
1652292300000|2022-05-11 18:05:00|7269.9|7267.9|7263.1|7261.1|7270.4|7268.4|7262.4|7260.4|294
1652292600000|2022-05-11 18:10:00|7262.6|7260.6|7268.9|7266.9|7269.1|7267.1|7258.6|7256.6|241
1652292900000|2022-05-11 18:15:00|7269.4|7267.4|7269.6|7267.6|7273.9|7271.9|7264.6|7262.6|226
1652293200000|2022-05-11 18:20:00|7269.4|7267.4|7279.6|7277.6|7280.4|7278.4|7262.6|7260.6|291
1652293500000|2022-05-11 18:25:00|7279.9|7277.9|7279.4|7277.4|7286.4|7284.4|7276.1|7274.1|262
1652293800000|2022-05-11 18:30:00|7279.1|7277.1|7285.6|7283.6|7285.6|7283.6|7274.4|7272.4|313
1652294100000|2022-05-11 18:35:00|7286.1|7284.1|7286.6|7284.6|7289.1|7287.1|7282.1|7280.1|177
1652294400000|2022-05-11 18:40:00|7286.4|7284.4|7293.6|7291.6|7294.1|7292.1|7279.6|7277.6|250
1652294700000|2022-05-11 18:45:00|7293.4|7291.4|7282.9|7280.9|7296.1|7294.1|7281.1|7279.1|183
1652295000000|2022-05-11 18:50:00|7283.1|7281.1|7277.1|7275.1|7284.9|7282.9|7273.4|7271.4|204
1652295300000|2022-05-11 18:55:00|7276.6|7274.6|7275.1|7273.1|7282.4|7280.4|7273.1|7271.1|323
1652295600000|2022-05-11 19:00:00|7274.6|7272.6|7268.1|7266.1|7277.6|7275.6|7267.1|7265.1|256
1652295900000|2022-05-11 19:05:00|7268.4|7266.4|7273.1|7271.1|7274.6|7272.6|7264.6|7262.6|216
1652296200000|2022-05-11 19:10:00|7272.4|7270.4|7270.6|7268.6|7277.6|7275.6|7267.4|7265.4|194
1652296500000|2022-05-11 19:15:00|7270.4|7268.4|7274.1|7272.1|7278.6|7276.6|7263.1|7261.1|258
1652296800000|2022-05-11 19:20:00|7273.1|7271.1|7269.1|7267.1|7276.6|7274.6|7267.1|7265.1|248
1652297100000|2022-05-11 19:25:00|7269.4|7267.4|7272.6|7270.6|7277.6|7275.6|7268.1|7266.1|195
1652297400000|2022-05-11 19:30:00|7273.1|7271.1|7269.4|7267.4|7276.4|7274.4|7268.6|7266.6|287
1652297700000|2022-05-11 19:35:00|7269.1|7267.1|7262.1|7260.1|7270.6|7268.6|7261.6|7259.6|378
1652298000000|2022-05-11 19:40:00|7261.9|7259.9|7263.6|7261.6|7265.6|7263.6|7261.1|7259.1|327
1652298300000|2022-05-11 19:45:00|7262.9|7260.9|7253.6|7251.6|7263.4|7261.4|7252.9|7250.9|506
1652298600000|2022-05-11 19:50:00|7254.1|7252.1|7247.6|7245.6|7257.6|7255.6|7242.4|7240.4|1416
1652298900000|2022-05-11 19:55:00|7248.1|7246.1|7247.5|7243.5|7251.6|7249.6|7243.6|7241.6|1050
1652299200000|2022-05-11 20:00:00|7246.7|7242.7|7256.6|7252.6|7256.6|7252.6|7240.9|7236.9|0
1652299500000|2022-05-11 20:05:00|7256.2|7252.2|7256.9|7252.9|7261.9|7257.9|7255.7|7251.7|0
1652299800000|2022-05-11 20:10:00|7257.3|7253.3|7260.9|7256.9|7265.9|7261.9|7257.3|7253.3|0
1652300100000|2022-05-11 20:15:00|7261.7|7257.7|7261.3|7257.3|7267.7|7263.7|7259.9|7255.9|0
1652300400000|2022-05-11 20:20:00|7260.7|7256.7|7261|7257|7263.9|7259.9|7258.9|7254.9|0
1652300700000|2022-05-11 20:25:00|7261.2|7257.2|7262.1|7258.1|7262.1|7258.1|7256.3|7252.3|0
1652301000000|2022-05-11 20:30:00|7262.5|7258.5|7261.2|7257.2|7263|7259|7259.8|7255.8|0
1652301300000|2022-05-11 20:35:00|7260.8|7256.8|7262.6|7258.6|7262.8|7258.8|7260.3|7256.3|0
1652301600000|2022-05-11 20:40:00|7262.2|7258.2|7265.5|7261.5|7268.7|7264.7|7262.2|7258.2|0
1652301900000|2022-05-11 20:45:00|7265.7|7261.7|7268.5|7264.5|7271.6|7267.6|7264.7|7260.7|0
1652302200000|2022-05-11 20:50:00|7268.7|7264.7|7267.7|7263.7|7269.7|7265.7|7266.5|7262.5|0
1652302500000|2022-05-11 20:55:00|7267.4|7263.4|7264.3|7260.3|7268.1|7264.1|7262.1|7258.1|0
1652302800000|2022-05-11 21:00:00|7264.6|7260.6|7264.7|7260.7|7264.9|7260.9|7264|7260|0
1652303100000|2022-05-11 21:05:00|7265|7261|7261.6|7257.6|7265.4|7261.4|7261.2|7257.2|0
1652303400000|2022-05-11 21:10:00|7261.3|7257.3|7259.7|7255.7|7261.6|7257.6|7259.6|7255.6|0
1652303700000|2022-05-11 21:15:00|7259.5|7255.5|7258.6|7254.6|7259.6|7255.6|7258.2|7254.2|0
1652304000000|2022-05-11 21:20:00|7258.9|7254.9|7257.3|7253.3|7258.9|7254.9|7256.1|7252.1|0
1652304300000|2022-05-11 21:25:00|7257|7253|7257.1|7253.1|7258|7254|7256.4|7252.4|0
1652304600000|2022-05-11 21:30:00|7257|7253|7258|7254|7258.8|7254.8|7256.5|7252.5|0
1652304900000|2022-05-11 21:35:00|7257.7|7253.7|7257.6|7253.6|7258.2|7254.2|7256.3|7252.3|0
1652305200000|2022-05-11 21:40:00|7257.7|7253.7|7258.2|7254.2|7258.3|7254.3|7257|7253|0
1652305500000|2022-05-11 21:45:00|7258.4|7254.4|7260|7256|7260|7256|7258.3|7254.3|0
1652305800000|2022-05-11 21:50:00|7260.1|7256.1|7260.3|7256.3|7260.5|7256.5|7260|7256|0
1652306100000|2022-05-11 21:55:00|7260.4|7256.4|7261.9|7257.9|7262.7|7258.7|7259.6|7255.6|0
1652306400000|2022-05-11 22:00:00|7260.8|7256.8|7261.1|7257.1|7264.5|7260.5|7257.3|7253.3|0
1652306700000|2022-05-11 22:05:00|7261.3|7257.3|7257.5|7253.5|7261.3|7257.3|7253.5|7249.5|0
1652307000000|2022-05-11 22:10:00|7257.8|7253.8|7247.6|7243.6|7258.3|7254.3|7246.3|7242.3|0
1652307300000|2022-05-11 22:15:00|7247.8|7243.8|7246.7|7242.7|7252.6|7248.6|7243|7239|0
1652307600000|2022-05-11 22:20:00|7246.8|7242.8|7246.4|7242.4|7250.5|7246.5|7245.6|7241.6|0
1652307900000|2022-05-11 22:25:00|7246|7242|7249.7|7245.7|7253|7249|7245|7241|0
1652308200000|2022-05-11 22:30:00|7249.9|7245.9|7254.6|7250.6|7255|7251|7249.9|7245.9|0
1652308500000|2022-05-11 22:35:00|7255|7251|7252.9|7248.9|7260.1|7256.1|7251|7247|0
1652308800000|2022-05-11 22:40:00|7253.4|7249.4|7253.9|7249.9|7255.3|7251.3|7252.1|7248.1|0
1652309100000|2022-05-11 22:45:00|7254|7250|7251.4|7247.4|7254|7250|7248.3|7244.3|0
1652309400000|2022-05-11 22:50:00|7251.6|7247.6|7251.8|7247.8|7254.6|7250.6|7246.6|7242.6|0
1652309700000|2022-05-11 22:55:00|7251.6|7247.6|7257.4|7253.4|7258.6|7254.6|7251.6|7247.6|0
1652310000000|2022-05-11 23:00:00|7257.6|7253.6|7261.2|7257.2|7262.9|7258.9|7257|7253|0
1652310300000|2022-05-11 23:05:00|7261.4|7257.4|7261|7257|7261.7|7257.7|7258.8|7254.8|0
1652310600000|2022-05-11 23:10:00|7261.3|7257.3|7257.9|7253.9|7262.1|7258.1|7257.8|7253.8|0
1652310900000|2022-05-11 23:15:00|7257.4|7253.4|7259.3|7255.3|7260.4|7256.4|7257.2|7253.2|0
1652311200000|2022-05-11 23:20:00|7259.1|7255.1|7254.8|7250.8|7259.1|7255.1|7254|7250|0
1652311500000|2022-05-11 23:25:00|7254.6|7250.6|7253.4|7249.4|7256.1|7252.1|7253.2|7249.2|0
1652311800000|2022-05-11 23:30:00|7253.6|7249.6|7257.9|7253.9|7258.6|7254.6|7251.3|7247.3|0
1652312100000|2022-05-11 23:35:00|7258.4|7254.4|7261.9|7257.9|7262.5|7258.5|7257.2|7253.2|0
1652312400000|2022-05-11 23:40:00|7261.7|7257.7|7264.4|7260.4|7264.8|7260.8|7261.1|7257.1|0
1652312700000|2022-05-11 23:45:00|7264.6|7260.6|7265|7261|7270.2|7266.2|7263.6|7259.6|0
1652313000000|2022-05-11 23:50:00|7265.2|7261.2|7259.4|7255.4|7265.4|7261.4|7258.8|7254.8|0
1652313300000|2022-05-11 23:55:00|7258.8|7254.8|7264.4|7260.4|7264.8|7260.8|7258.6|7254.6|0
1652313600000|2022-05-12 00:00:00|7264.8|7260.8|7251.9|7248.9|7268.4|7265.4|7250.1|7247.1|105
1652313900000|2022-05-12 00:05:00|7252.4|7249.4|7261.9|7258.9|7261.9|7258.9|7252.4|7249.4|34
1652314200000|2022-05-12 00:10:00|7261.6|7258.6|7252.6|7249.6|7261.6|7258.6|7252.6|7249.6|21
1652314500000|2022-05-12 00:15:00|7252.9|7249.9|7230.4|7227.4|7252.9|7249.9|7230.4|7227.4|90
1652314800000|2022-05-12 00:20:00|7228.9|7225.9|7227.1|7224.1|7229.4|7226.4|7226.4|7223.4|77
1652315100000|2022-05-12 00:25:00|7226.1|7223.1|7235.9|7232.9|7236.6|7233.6|7224.1|7221.1|30
1652315400000|2022-05-12 00:30:00|7236.1|7233.1|7233.6|7230.6|7236.4|7233.4|7229.9|7226.9|78
1652315700000|2022-05-12 00:35:00|7233.4|7230.4|7241.4|7238.4|7242.9|7239.9|7232.6|7229.6|30
1652316000000|2022-05-12 00:40:00|7242.1|7239.1|7256.6|7253.6|7259.4|7256.4|7242.1|7239.1|66
1652316300000|2022-05-12 00:45:00|7256.9|7253.9|7260.4|7257.4|7260.4|7257.4|7253.4|7250.4|24
1652316600000|2022-05-12 00:50:00|7260.6|7257.6|7264.1|7261.1|7267.1|7264.1|7260.4|7257.4|12
1652316900000|2022-05-12 00:55:00|7263.6|7260.6|7265.1|7262.1|7265.1|7262.1|7260.6|7257.6|15
1652317200000|2022-05-12 01:00:00|7264.9|7261.9|7262.6|7259.6|7264.9|7261.9|7259.6|7256.6|22
1652317500000|2022-05-12 01:05:00|7262.9|7259.9|7257.4|7254.4|7262.9|7259.9|7254.1|7251.1|40
1652317800000|2022-05-12 01:10:00|7257.9|7254.9|7257.9|7254.9|7262.6|7259.6|7257.9|7254.9|10
1652318100000|2022-05-12 01:15:00|7258.1|7255.1|7258.1|7255.1|7264.9|7261.9|7257.4|7254.4|16
1652318400000|2022-05-12 01:20:00|7258.6|7255.6|7256.9|7253.9|7260.4|7257.4|7256.1|7253.1|21
1652318700000|2022-05-12 01:25:00|7257.1|7254.1|7257.6|7254.6|7261.4|7258.4|7256.6|7253.6|9
1652319000000|2022-05-12 01:30:00|7257.4|7254.4|7263.6|7260.6|7264.6|7261.6|7256.1|7253.1|13
1652319300000|2022-05-12 01:35:00|7263.4|7260.4|7261.1|7258.1|7263.4|7260.4|7258.9|7255.9|7
1652319600000|2022-05-12 01:40:00|7260.6|7257.6|7266.9|7263.9|7267.4|7264.4|7258.4|7255.4|27
1652319900000|2022-05-12 01:45:00|7267.1|7264.1|7272.9|7269.9|7274.1|7271.1|7267.1|7264.1|44
1652320200000|2022-05-12 01:50:00|7273.1|7270.1|7270.1|7267.1|7273.9|7270.9|7270.1|7267.1|59
1652320500000|2022-05-12 01:55:00|7269.6|7266.6|7267.9|7264.9|7273.9|7270.9|7267.9|7264.9|25
1652320800000|2022-05-12 02:00:00|7267.4|7264.4|7266.4|7263.4|7267.6|7264.6|7264.4|7261.4|16
1652321100000|2022-05-12 02:05:00|7266.6|7263.6|7265.4|7262.4|7269.1|7266.1|7265.4|7262.4|3
1652321400000|2022-05-12 02:10:00|7265.6|7262.6|7268.1|7265.1|7269.9|7266.9|7264.9|7261.9|6
1652321700000|2022-05-12 02:15:00|7267.9|7264.9|7270.6|7267.6|7270.6|7267.6|7267.4|7264.4|9
1652322000000|2022-05-12 02:20:00|7270.4|7267.4|7268.9|7265.9|7273.4|7270.4|7265.4|7262.4|83
1652322300000|2022-05-12 02:25:00|7269.1|7266.1|7266.1|7263.1|7269.1|7266.1|7264.1|7261.1|12
1652322600000|2022-05-12 02:30:00|7265.9|7262.9|7257.9|7254.9|7267.1|7264.1|7256.4|7253.4|23
1652322900000|2022-05-12 02:35:00|7257.6|7254.6|7256.6|7253.6|7258.4|7255.4|7255.9|7252.9|14
1652323200000|2022-05-12 02:40:00|7256.9|7253.9|7255.9|7252.9|7257.9|7254.9|7255.9|7252.9|10
1652323500000|2022-05-12 02:45:00|7256.1|7253.1|7251.6|7248.6|7259.9|7256.9|7251.6|7248.6|44
1652323800000|2022-05-12 02:50:00|7251.9|7248.9|7250.4|7247.4|7253.4|7250.4|7248.1|7245.1|24
1652324100000|2022-05-12 02:55:00|7249.9|7246.9|7256.6|7253.6|7257.1|7254.1|7249.1|7246.1|13
1652324400000|2022-05-12 03:00:00|7256.4|7253.4|7254.4|7251.4|7259.6|7256.6|7253.9|7250.9|12
1652324700000|2022-05-12 03:05:00|7254.1|7251.1|7253.6|7250.6|7255.9|7252.9|7251.1|7248.1|8
1652325000000|2022-05-12 03:10:00|7253.1|7250.1|7250.9|7247.9|7253.4|7250.4|7248.6|7245.6|12
1652325300000|2022-05-12 03:15:00|7250.4|7247.4|7253.4|7250.4|7256.9|7253.9|7249.9|7246.9|19
1652325600000|2022-05-12 03:20:00|7252.9|7249.9|7254.1|7251.1|7256.1|7253.1|7252.1|7249.1|2
1652325900000|2022-05-12 03:25:00|7253.9|7250.9|7256.1|7253.1|7256.4|7253.4|7253.6|7250.6|7
1652326200000|2022-05-12 03:30:00|7255.9|7252.9|7258.6|7255.6|7258.9|7255.9|7253.6|7250.6|15
1652326500000|2022-05-12 03:35:00|7258.9|7255.9|7257.6|7254.6|7259.6|7256.6|7256.1|7253.1|11
1652326800000|2022-05-12 03:40:00|7257.1|7254.1|7251.4|7248.4|7257.6|7254.6|7249.9|7246.9|17
1652327100000|2022-05-12 03:45:00|7251.6|7248.6|7254.1|7251.1|7254.1|7251.1|7250.6|7247.6|18
1652327400000|2022-05-12 03:50:00|7254.4|7251.4|7251.9|7248.9|7254.9|7251.9|7249.6|7246.6|10
1652327700000|2022-05-12 03:55:00|7252.4|7249.4|7254.6|7251.6|7255.4|7252.4|7252.1|7249.1|35
1652328000000|2022-05-12 04:00:00|7254.9|7251.9|7253.4|7250.4|7255.6|7252.6|7252.9|7249.9|32
1652328300000|2022-05-12 04:05:00|7253.1|7250.1|7248.6|7245.6|7253.1|7250.1|7247.4|7244.4|14
1652328600000|2022-05-12 04:10:00|7248.9|7245.9|7246.4|7243.4|7249.6|7246.6|7245.6|7242.6|23
1652328900000|2022-05-12 04:15:00|7246.1|7243.1|7245.1|7242.1|7247.1|7244.1|7244.4|7241.4|23
1652329200000|2022-05-12 04:20:00|7245.4|7242.4|7241.9|7238.9|7246.4|7243.4|7241.1|7238.1|22
1652329500000|2022-05-12 04:25:00|7242.1|7239.1|7244.4|7241.4|7244.4|7241.4|7239.4|7236.4|18
1652329800000|2022-05-12 04:30:00|7243.9|7240.9|7243.9|7240.9|7246.9|7243.9|7242.6|7239.6|23
1652330100000|2022-05-12 04:35:00|7243.4|7240.4|7239.4|7236.4|7243.6|7240.6|7237.6|7234.6|21
1652330400000|2022-05-12 04:40:00|7239.6|7236.6|7235.4|7232.4|7240.1|7237.1|7234.9|7231.9|18
1652330700000|2022-05-12 04:45:00|7235.6|7232.6|7237.1|7234.1|7237.9|7234.9|7233.1|7230.1|36
1652331000000|2022-05-12 04:50:00|7237.4|7234.4|7237.9|7234.9|7242.1|7239.1|7237.1|7234.1|49
1652331300000|2022-05-12 04:55:00|7237.4|7234.4|7239.9|7236.9|7240.4|7237.4|7235.9|7232.9|54
1652331600000|2022-05-12 05:00:00|7240.1|7237.1|7240.9|7237.9|7245.9|7242.9|7238.9|7235.9|71
1652331900000|2022-05-12 05:05:00|7240.4|7237.4|7237.6|7234.6|7241.4|7238.4|7235.1|7232.1|35
1652332200000|2022-05-12 05:10:00|7237.1|7234.1|7230.6|7227.6|7237.4|7234.4|7230.1|7227.1|72
1652332500000|2022-05-12 05:15:00|7230.9|7227.9|7227.6|7224.6|7231.1|7228.1|7225.4|7222.4|55
1652332800000|2022-05-12 05:20:00|7227.9|7224.9|7221.1|7218.1|7229.4|7226.4|7219.6|7216.6|64
1652333100000|2022-05-12 05:25:00|7221.4|7218.4|7228.4|7225.4|7228.4|7225.4|7221.1|7218.1|44
1652333400000|2022-05-12 05:30:00|7228.9|7225.9|7230.4|7227.4|7231.6|7228.6|7227.4|7224.4|75
1652333700000|2022-05-12 05:35:00|7230.6|7227.6|7224.6|7221.6|7233.4|7230.4|7221.4|7218.4|199
1652334000000|2022-05-12 05:40:00|7224.9|7221.9|7220.1|7217.1|7227.6|7224.6|7219.9|7216.9|75
1652334300000|2022-05-12 05:45:00|7219.9|7216.9|7217.4|7214.4|7222.1|7219.1|7216.9|7213.9|85
1652334600000|2022-05-12 05:50:00|7217.9|7214.9|7217.4|7214.4|7219.4|7216.4|7213.9|7210.9|88
1652334900000|2022-05-12 05:55:00|7217.6|7214.6|7215.1|7212.1|7220.4|7217.4|7213.6|7210.6|100
1652335200000|2022-05-12 06:00:00|7214.4|7211.4|7224.1|7222.1|7226.4|7224.4|7211.4|7208.9|372
1652335500000|2022-05-12 06:05:00|7224.6|7222.6|7234.1|7232.1|7236.1|7234.1|7222.9|7220.9|253
1652335800000|2022-05-12 06:10:00|7233.6|7231.6|7232.6|7230.6|7236.6|7234.6|7230.1|7228.1|219
1652336100000|2022-05-12 06:15:00|7233.1|7231.1|7225.6|7223.6|7234.1|7232.1|7223.1|7221.1|141
1652336400000|2022-05-12 06:20:00|7225.1|7223.1|7234.1|7232.1|7237.4|7235.4|7224.9|7222.9|120
1652336700000|2022-05-12 06:25:00|7234.4|7232.4|7227.6|7225.6|7236.6|7234.6|7227.6|7225.6|93
1652337000000|2022-05-12 06:30:00|7227.1|7225.1|7226.4|7224.4|7229.6|7227.6|7222.9|7220.9|437
1652337300000|2022-05-12 06:35:00|7226.6|7224.6|7225.1|7223.1|7229.1|7227.1|7223.6|7221.6|110
1652337600000|2022-05-12 06:40:00|7225.4|7223.4|7222.9|7220.9|7229.6|7227.6|7222.9|7220.9|108
1652337900000|2022-05-12 06:45:00|7223.1|7221.1|7213.1|7211.1|7223.9|7221.9|7209.9|7207.9|205
1652338200000|2022-05-12 06:50:00|7212.6|7210.6|7212.6|7210.6|7215.1|7213.1|7211.6|7209.6|202
1652338500000|2022-05-12 06:55:00|7213.1|7211.1|7210.1|7208.1|7219.6|7217.6|7208.6|7206.6|249
1652338800000|2022-05-12 07:00:00|7209.6|7208.6|7210.1|7209.1|7217.1|7216.1|7197.1|7196.1|3346
1652339100000|2022-05-12 07:05:00|7210.4|7209.4|7201.6|7200.6|7210.6|7209.6|7193.1|7192.1|2004
1652339400000|2022-05-12 07:10:00|7201.1|7200.1|7175.6|7174.6|7201.1|7200.1|7171.4|7170.4|2877
1652339700000|2022-05-12 07:15:00|7176.1|7175.1|7184.9|7183.9|7191.6|7190.6|7175.6|7174.6|2144
1652340000000|2022-05-12 07:20:00|7185.1|7184.1|7173.6|7172.6|7185.6|7184.6|7165.9|7164.9|1760
1652340300000|2022-05-12 07:25:00|7173.1|7172.1|7188.1|7187.1|7189.6|7188.6|7171.6|7170.6|1464
1652340600000|2022-05-12 07:30:00|7188.6|7187.6|7180.4|7179.4|7191.4|7190.4|7168.6|7167.6|1711
1652340900000|2022-05-12 07:35:00|7181.1|7180.1|7178.1|7177.1|7186.6|7185.6|7177.1|7176.1|940
1652341200000|2022-05-12 07:40:00|7178.4|7177.4|7198.6|7197.6|7198.6|7197.6|7173.1|7172.1|1185
1652341500000|2022-05-12 07:45:00|7199.4|7198.4|7218.9|7217.9|7219.6|7218.6|7193.4|7192.4|1383
1652341800000|2022-05-12 07:50:00|7218.6|7217.6|7210.4|7209.4|7221.1|7220.1|7209.4|7208.4|1027
1652342100000|2022-05-12 07:55:00|7210.6|7209.6|7211.3|7210.3|7212.6|7211.6|7201.6|7200.6|1133
1652342400000|2022-05-12 08:00:00|7212.5|7211.5|7197.5|7196.5|7215|7214|7188.8|7187.8|1258
1652342700000|2022-05-12 08:05:00|7197.3|7196.3|7201.3|7200.3|7201.3|7200.3|7189.8|7188.8|805
1652343000000|2022-05-12 08:10:00|7200.8|7199.8|7197.3|7196.3|7206|7205|7195|7194|646
1652343300000|2022-05-12 08:15:00|7197.5|7196.5|7200|7199|7204.5|7203.5|7194.3|7193.3|702
1652343600000|2022-05-12 08:20:00|7199.8|7198.8|7203.5|7202.5|7205.3|7204.3|7195.5|7194.5|846
1652343900000|2022-05-12 08:25:00|7203|7202|7200.3|7199.3|7207.5|7206.5|7197|7196|448
1652344200000|2022-05-12 08:30:00|7200|7199|7199|7198|7209.5|7208.5|7195|7194|567
1652344500000|2022-05-12 08:35:00|7198.5|7197.5|7193.8|7192.8|7199.5|7198.5|7192.5|7191.5|497
1652344800000|2022-05-12 08:40:00|7193.5|7192.5|7192.3|7191.3|7194.3|7193.3|7183.5|7182.5|560
1652345100000|2022-05-12 08:45:00|7192.5|7191.5|7183.5|7182.5|7192.5|7191.5|7180.3|7179.3|532
1652345400000|2022-05-12 08:50:00|7184|7183|7186.3|7185.3|7187.5|7186.5|7181.5|7180.5|650
1652345700000|2022-05-12 08:55:00|7186.5|7185.5|7181.8|7180.8|7188.5|7187.5|7179.8|7178.8|664
1652346000000|2022-05-12 09:00:00|7182|7181|7181.5|7180.5|7188.3|7187.3|7180.8|7179.8|795
1652346300000|2022-05-12 09:05:00|7181.3|7180.3|7182.8|7181.8|7186.5|7185.5|7179.8|7178.8|593
1652346600000|2022-05-12 09:10:00|7182.5|7181.5|7171.5|7170.5|7183.3|7182.3|7168.8|7167.8|1012
1652346900000|2022-05-12 09:15:00|7172|7171|7178.5|7177.5|7179.5|7178.5|7169.3|7168.3|700
1652347200000|2022-05-12 09:20:00|7178.3|7177.3|7174.3|7173.3|7180.5|7179.5|7172.8|7171.8|523
1652347500000|2022-05-12 09:25:00|7174.5|7173.5|7172.3|7171.3|7177.8|7176.8|7168.5|7167.5|639
1652347800000|2022-05-12 09:30:00|7172|7171|7163|7162|7173.3|7172.3|7157.8|7156.8|863
1652348100000|2022-05-12 09:35:00|7162.8|7161.8|7168|7167|7168.5|7167.5|7162.8|7161.8|471
1652348400000|2022-05-12 09:40:00|7167.8|7166.8|7171.3|7170.3|7171.5|7170.5|7165.8|7164.8|390
1652348700000|2022-05-12 09:45:00|7171.8|7170.8|7177|7176|7177.5|7176.5|7170|7169|568
1652349000000|2022-05-12 09:50:00|7176.8|7175.8|7170.5|7169.5|7177|7176|7166|7165|565
1652349300000|2022-05-12 09:55:00|7170.3|7169.3|7163|7162|7170.3|7169.3|7163|7162|418
1652349600000|2022-05-12 10:00:00|7163.8|7162.8|7166|7165|7170|7169|7161.8|7160.8|446
1652349900000|2022-05-12 10:05:00|7166.3|7165.3|7173.3|7172.3|7175.3|7174.3|7165.8|7164.8|438
1652350200000|2022-05-12 10:10:00|7173|7172|7166.8|7165.8|7173.8|7172.8|7166.8|7165.8|475
1652350500000|2022-05-12 10:15:00|7167|7166|7162.8|7161.8|7168.8|7167.8|7159.5|7158.5|478
1652350800000|2022-05-12 10:20:00|7162.5|7161.5|7161|7160|7164.8|7163.8|7158.5|7157.5|372
1652351100000|2022-05-12 10:25:00|7161.3|7160.3|7181|7180|7181.5|7180.5|7161|7160|478
1652351400000|2022-05-12 10:30:00|7180.8|7179.8|7178|7177|7182.8|7181.8|7176.5|7175.5|393
1652351700000|2022-05-12 10:35:00|7178.3|7177.3|7178|7177|7182.8|7181.8|7177.3|7176.3|334
1652352000000|2022-05-12 10:40:00|7178.5|7177.5|7175|7174|7179.5|7178.5|7172.8|7171.8|650
1652352300000|2022-05-12 10:45:00|7175.5|7174.5|7176|7175|7177.5|7176.5|7172.8|7171.8|270
1652352600000|2022-05-12 10:50:00|7176.5|7175.5|7184.5|7183.5|7184.5|7183.5|7176.3|7175.3|696
1652352900000|2022-05-12 10:55:00|7184.8|7183.8|7196.3|7195.3|7196.8|7195.8|7183.8|7182.8|869
1652353200000|2022-05-12 11:00:00|7196|7195|7193.8|7192.8|7202.3|7201.3|7193|7192|871
1652353500000|2022-05-12 11:05:00|7193.5|7192.5|7196.3|7195.3|7199.5|7198.5|7192.8|7191.8|481
1652353800000|2022-05-12 11:10:00|7196.5|7195.5|7209.3|7208.3|7209.5|7208.5|7195.8|7194.8|471
1652354100000|2022-05-12 11:15:00|7209.5|7208.5|7202.3|7201.3|7211.3|7210.3|7202|7201|427
1652354400000|2022-05-12 11:20:00|7202.5|7201.5|7212|7211|7215.3|7214.3|7202.5|7201.5|501
1652354700000|2022-05-12 11:25:00|7211.5|7210.5|7205.3|7204.3|7212.3|7211.3|7202.8|7201.8|342
1652355000000|2022-05-12 11:30:00|7205|7204|7204.3|7203.3|7207.3|7206.3|7201.8|7200.8|537
1652355300000|2022-05-12 11:35:00|7204.8|7203.8|7202.8|7201.8|7207.8|7206.8|7199.5|7198.5|840
1652355600000|2022-05-12 11:40:00|7202.3|7201.3|7199.8|7198.8|7202.8|7201.8|7195.5|7194.5|469
1652355900000|2022-05-12 11:45:00|7199|7198|7191.5|7190.5|7199.3|7198.3|7190.5|7189.5|706
1652356200000|2022-05-12 11:50:00|7191.8|7190.8|7188|7187|7194.5|7193.5|7185|7184|843
1652356500000|2022-05-12 11:55:00|7188.3|7187.3|7184|7183|7191|7190|7181.3|7180.3|990
1652356800000|2022-05-12 12:00:00|7183.8|7182.8|7185.5|7184.5|7187.3|7186.3|7181.3|7180.3|933
1652357100000|2022-05-12 12:05:00|7185.3|7184.3|7191|7190|7192.5|7191.5|7184.5|7183.5|756
1652357400000|2022-05-12 12:10:00|7190.8|7189.8|7191.8|7190.8|7195.8|7194.8|7188.8|7187.8|290
1652357700000|2022-05-12 12:15:00|7192|7191|7194.5|7193.5|7196.3|7195.3|7190|7189|512
1652358000000|2022-05-12 12:20:00|7195|7194|7188|7187|7198.5|7197.5|7185.3|7184.3|738
1652358300000|2022-05-12 12:25:00|7187.8|7186.8|7188|7187|7191.5|7190.5|7185.8|7184.8|603
1652358600000|2022-05-12 12:30:00|7187.8|7186.8|7193|7192|7201|7200|7186.5|7185.5|642
1652358900000|2022-05-12 12:35:00|7193.5|7192.5|7192|7191|7196.5|7195.5|7186|7185|710
1652359200000|2022-05-12 12:40:00|7192.5|7191.5|7191.8|7190.8|7198.5|7197.5|7190.8|7189.8|349
1652359500000|2022-05-12 12:45:00|7192|7191|7191.3|7190.3|7195|7194|7190.3|7189.3|466
1652359800000|2022-05-12 12:50:00|7191.8|7190.8|7197.3|7196.3|7200.3|7199.3|7190.8|7189.8|620
1652360100000|2022-05-12 12:55:00|7197|7196|7203.3|7202.3|7203.5|7202.5|7196.8|7195.8|1198
1652360400000|2022-05-12 13:00:00|7202.3|7201.3|7198.3|7197.3|7203.8|7202.8|7197.8|7196.8|627
1652360700000|2022-05-12 13:05:00|7198|7197|7204.9|7203.9|7206.7|7205.7|7197|7196|783
1652361000000|2022-05-12 13:10:00|7205.2|7204.2|7205.2|7204.2|7206.2|7205.2|7202.7|7201.7|539
1652361300000|2022-05-12 13:15:00|7205.4|7204.4|7203.9|7202.9|7208.9|7207.9|7202.7|7201.7|427
1652361600000|2022-05-12 13:20:00|7204.2|7203.2|7210.9|7209.9|7211.2|7210.2|7203.7|7202.7|521
1652361900000|2022-05-12 13:25:00|7210.2|7209.2|7205.7|7204.7|7210.7|7209.7|7205.2|7204.2|746
1652362200000|2022-05-12 13:30:00|7205.4|7204.4|7198.9|7197.9|7212.7|7211.7|7198.7|7197.7|1836
1652362500000|2022-05-12 13:35:00|7198.4|7197.4|7195.2|7194.2|7210.2|7209.2|7194.2|7193.2|1077
1652362800000|2022-05-12 13:40:00|7194.9|7193.9|7205.9|7204.9|7209.4|7208.4|7191.7|7190.7|1238
1652363100000|2022-05-12 13:45:00|7205.7|7204.7|7210.4|7209.4|7220.7|7219.7|7202.7|7201.7|1285
1652363400000|2022-05-12 13:50:00|7210.7|7209.7|7213.4|7212.4|7216.9|7215.9|7205.7|7204.7|1200
1652363700000|2022-05-12 13:55:00|7212.4|7211.4|7206.2|7205.2|7212.9|7211.9|7200.4|7199.4|1204
1652364000000|2022-05-12 14:00:00|7205.9|7204.9|7203.7|7202.7|7205.9|7204.9|7193.7|7192.7|1321
1652364300000|2022-05-12 14:05:00|7203.9|7202.9|7215.9|7214.9|7218.2|7217.2|7202.9|7201.9|1705
1652364600000|2022-05-12 14:10:00|7215.7|7214.7|7225.1|7224.1|7230.7|7229.7|7212.4|7211.4|2341
1652364900000|2022-05-12 14:15:00|7224.8|7223.8|7226.1|7225.1|7227.3|7226.3|7217.1|7216.1|1445
1652365200000|2022-05-12 14:20:00|7225.8|7224.8|7236.8|7235.8|7240.8|7239.8|7223.1|7222.1|1284
1652365500000|2022-05-12 14:25:00|7236.3|7235.3|7227.3|7226.3|7240.6|7239.6|7225.3|7224.3|2254
1652365800000|2022-05-12 14:30:00|7227.6|7226.6|7227.8|7226.8|7233.8|7232.8|7222.1|7221.1|1587
1652366100000|2022-05-12 14:35:00|7227.6|7226.6|7237.1|7236.1|7237.6|7236.6|7226.3|7225.3|994
1652366400000|2022-05-12 14:40:00|7236.8|7235.8|7234.6|7233.6|7240.8|7239.8|7230.6|7229.6|940
1652366700000|2022-05-12 14:45:00|7234.8|7233.8|7240.3|7239.3|7243.1|7242.1|7230.8|7229.8|981
1652367000000|2022-05-12 14:50:00|7239.8|7238.8|7247.1|7246.1|7248.1|7247.1|7239.1|7238.1|888
1652367300000|2022-05-12 14:55:00|7247.3|7246.3|7250.8|7249.8|7252.6|7251.6|7245.1|7244.1|1199
1652367600000|2022-05-12 15:00:00|7251.1|7250.1|7256.6|7255.6|7256.6|7255.6|7243.1|7242.1|1315
1652367900000|2022-05-12 15:05:00|7256.1|7255.1|7268.1|7267.1|7269.1|7268.1|7253.6|7252.6|1523
1652368200000|2022-05-12 15:10:00|7268.3|7267.3|7260.6|7259.6|7269.6|7268.6|7258.1|7257.1|1499
1652368500000|2022-05-12 15:15:00|7260.3|7259.3|7256.8|7255.8|7260.8|7259.8|7254.6|7253.6|1237
1652368800000|2022-05-12 15:20:00|7256.6|7255.6|7246.8|7245.8|7257.6|7256.6|7245.6|7244.6|1642
1652369100000|2022-05-12 15:25:00|7246.6|7245.6|7240.1|7238.1|7251.6|7250.6|7237.8|7236.6|3928
1652369400000|2022-05-12 15:30:00|7239.6|7237.6|7228.1|7226.1|7246.1|7244.1|7222.6|7220.6|6901
1652369700000|2022-05-12 15:35:00|7231.6|7229.6|7236.3|7234.3|7236.8|7234.8|7227.6|7225.6|1924
1652370000000|2022-05-12 15:40:00|7236.1|7234.1|7217.1|7215.1|7237.1|7235.1|7215.8|7213.8|1511
1652370300000|2022-05-12 15:45:00|7217.3|7215.3|7208.3|7206.3|7217.3|7215.3|7204.3|7202.3|966
1652370600000|2022-05-12 15:50:00|7207.8|7205.8|7208.1|7206.1|7209.8|7207.8|7201.6|7199.6|580
1652370900000|2022-05-12 15:55:00|7207.6|7205.6|7200.8|7198.8|7207.8|7205.8|7198.8|7196.8|491
1652371200000|2022-05-12 16:00:00|7201.1|7199.1|7202.3|7200.3|7205.8|7203.8|7195.1|7193.1|363
1652371500000|2022-05-12 16:05:00|7202.6|7200.6|7204.8|7202.8|7208.1|7206.1|7197.8|7195.8|209
1652371800000|2022-05-12 16:10:00|7205.1|7203.1|7209.8|7207.8|7211.8|7209.8|7198.3|7196.3|570
1652372100000|2022-05-12 16:15:00|7209.3|7207.3|7211.1|7209.1|7212.3|7210.3|7205.3|7203.3|324
1652372400000|2022-05-12 16:20:00|7210.8|7208.8|7219.1|7217.1|7219.1|7217.1|7206.3|7204.3|351
1652372700000|2022-05-12 16:25:00|7218.8|7216.8|7228.3|7226.3|7228.8|7226.8|7217.8|7215.8|316
1652373000000|2022-05-12 16:30:00|7228.1|7226.1|7235.8|7233.8|7238.1|7236.1|7227.8|7225.8|297
1652373300000|2022-05-12 16:35:00|7236.3|7234.3|7231.6|7229.6|7239.1|7237.1|7231.6|7229.6|273
1652373600000|2022-05-12 16:40:00|7231.8|7229.8|7239.3|7237.3|7239.3|7237.3|7223.3|7221.3|203
1652373900000|2022-05-12 16:45:00|7240.6|7238.6|7233.3|7231.3|7244.1|7242.1|7230.3|7228.3|375
1652374200000|2022-05-12 16:50:00|7232.8|7230.8|7235.3|7233.3|7238.8|7236.8|7230.8|7228.8|181
1652374500000|2022-05-12 16:55:00|7235.8|7233.8|7230.8|7228.8|7241.1|7239.1|7228.8|7226.8|155
1652374800000|2022-05-12 17:00:00|7230.3|7228.3|7222.8|7220.8|7234.6|7232.6|7221.8|7219.8|161
1652375100000|2022-05-12 17:05:00|7222.3|7220.3|7221.3|7219.3|7225.8|7223.8|7217.8|7215.8|134
1652375400000|2022-05-12 17:10:00|7221.1|7219.1|7223.3|7221.3|7229.8|7227.8|7218.1|7216.1|172
1652375700000|2022-05-12 17:15:00|7222.8|7220.8|7217.1|7215.1|7228.3|7226.3|7214.8|7212.8|153
1652376000000|2022-05-12 17:20:00|7216.8|7214.8|7217.3|7215.3|7222.8|7220.8|7212.3|7210.3|196
1652376300000|2022-05-12 17:25:00|7217.8|7215.8|7215.8|7213.8|7219.3|7217.3|7209.8|7207.8|115
1652376600000|2022-05-12 17:30:00|7215.3|7213.3|7207.8|7205.8|7220.3|7218.3|7205.1|7203.1|183
1652376900000|2022-05-12 17:35:00|7208.3|7206.3|7200.8|7198.8|7210.3|7208.3|7199.3|7197.3|357
1652377200000|2022-05-12 17:40:00|7201.1|7199.1|7203.8|7201.8|7205.1|7203.1|7198.8|7196.8|187
1652377500000|2022-05-12 17:45:00|7203.3|7201.3|7194.1|7192.1|7205.3|7203.3|7193.3|7191.3|183
1652377800000|2022-05-12 17:50:00|7193.8|7191.8|7196.3|7194.3|7198.3|7196.3|7193.8|7191.8|102
1652378100000|2022-05-12 17:55:00|7196.6|7194.6|7201.3|7199.3|7204.8|7202.8|7193.8|7191.8|167
1652378400000|2022-05-12 18:00:00|7200.8|7198.8|7205.8|7203.8|7210.6|7208.6|7198.6|7196.6|313
1652378700000|2022-05-12 18:05:00|7205.6|7203.6|7193.3|7191.3|7205.8|7203.8|7192.3|7190.3|207
1652379000000|2022-05-12 18:10:00|7193.8|7191.8|7200.6|7198.6|7201.3|7199.3|7192.3|7190.3|158
1652379300000|2022-05-12 18:15:00|7199.8|7197.8|7202.8|7200.8|7203.8|7201.8|7195.6|7193.6|146
1652379600000|2022-05-12 18:20:00|7202.1|7200.1|7203.8|7201.8|7208.3|7206.3|7199.1|7197.1|654
1652379900000|2022-05-12 18:25:00|7203.3|7201.3|7204.8|7202.8|7208.8|7206.8|7201.1|7199.1|153
1652380200000|2022-05-12 18:30:00|7204.6|7202.6|7197.1|7195.1|7206.3|7204.3|7191.6|7189.6|152
1652380500000|2022-05-12 18:35:00|7196.3|7194.3|7191.8|7189.8|7196.8|7194.8|7190.6|7188.6|105
1652380800000|2022-05-12 18:40:00|7191.3|7189.3|7190.3|7188.3|7193.3|7191.3|7187.3|7185.3|230
1652381100000|2022-05-12 18:45:00|7190.8|7188.8|7191.3|7189.3|7195.3|7193.3|7190.1|7188.1|119
1652381400000|2022-05-12 18:50:00|7190.8|7188.8|7192.3|7190.3|7196.3|7194.3|7187.8|7185.8|117
1652381700000|2022-05-12 18:55:00|7192.6|7190.6|7189.6|7187.6|7194.8|7192.8|7188.8|7186.8|121
1652382000000|2022-05-12 19:00:00|7189.8|7187.8|7200.3|7198.3|7201.3|7199.3|7188.8|7186.8|221
1652382300000|2022-05-12 19:05:00|7200.6|7198.6|7194.3|7192.3|7201.8|7199.8|7190.8|7188.8|144
1652382600000|2022-05-12 19:10:00|7194.6|7192.6|7193.8|7191.8|7194.8|7192.8|7188.3|7186.3|58
1652382900000|2022-05-12 19:15:00|7194.3|7192.3|7207.8|7205.8|7211.1|7209.1|7193.8|7191.8|175
1652383200000|2022-05-12 19:20:00|7208.1|7206.1|7220.3|7218.3|7224.3|7222.3|7206.3|7204.3|288
1652383500000|2022-05-12 19:25:00|7219.8|7217.8|7210.8|7208.8|7226.8|7224.8|7210.6|7208.6|276
1652383800000|2022-05-12 19:30:00|7210.3|7208.3|7218.3|7216.3|7223.8|7221.8|7210.3|7208.3|235
1652384100000|2022-05-12 19:35:00|7217.6|7215.6|7222.3|7220.3|7222.8|7220.8|7211.8|7209.8|271
1652384400000|2022-05-12 19:40:00|7223.3|7221.3|7224.8|7222.8|7230.8|7228.8|7218.8|7216.8|253
1652384700000|2022-05-12 19:45:00|7223.8|7221.8|7222.3|7220.3|7230.6|7228.6|7221.3|7219.3|364
1652385000000|2022-05-12 19:50:00|7222.8|7220.8|7222.8|7220.8|7238.1|7236.1|7222.3|7220.3|772
1652385300000|2022-05-12 19:55:00|7223.1|7221.1|7233.3|7229.3|7236.2|7232.6|7220.3|7218.3|1265
1652385600000|2022-05-12 20:00:00|7235.4|7231.4|7232.9|7228.9|7236.6|7232.6|7225.3|7221.3|0
1652385900000|2022-05-12 20:05:00|7232.5|7228.5|7234.2|7230.2|7235.9|7231.9|7230.2|7226.2|0
1652386200000|2022-05-12 20:10:00|7233.4|7229.4|7221.8|7217.8|7233.8|7229.8|7219.8|7215.8|0
1652386500000|2022-05-12 20:15:00|7222.4|7218.4|7228.9|7224.9|7230.9|7226.9|7220.3|7216.3|0
1652386800000|2022-05-12 20:20:00|7228.7|7224.7|7227.4|7223.4|7229.7|7225.7|7223.7|7219.7|0
1652387100000|2022-05-12 20:25:00|7227.6|7223.6|7227.1|7223.1|7228.8|7224.8|7223.7|7219.7|0
1652387400000|2022-05-12 20:30:00|7227.3|7223.3|7223|7219|7227.3|7223.3|7214.7|7210.7|0
1652387700000|2022-05-12 20:35:00|7223.2|7219.2|7217.6|7213.6|7225|7221|7210.5|7206.5|0
1652388000000|2022-05-12 20:40:00|7218.4|7214.4|7215.7|7211.7|7224.1|7220.1|7214.5|7210.5|0
1652388300000|2022-05-12 20:45:00|7215.9|7211.9|7207.4|7203.4|7220.9|7216.9|7207|7203|0
1652388600000|2022-05-12 20:50:00|7207.6|7203.6|7202.7|7198.7|7208|7204|7201.6|7197.6|0
1652388900000|2022-05-12 20:55:00|7202.9|7198.9|7207.3|7203.3|7209.1|7205.1|7199|7195|0
1652389200000|2022-05-12 21:00:00|7207.5|7203.5|7209|7205|7209.4|7205.4|7207.2|7203.2|0
1652389500000|2022-05-12 21:05:00|7209.1|7205.1|7209.7|7205.7|7209.7|7205.7|7208.4|7204.4|0
1652389800000|2022-05-12 21:10:00|7209.8|7205.8|7211.8|7207.8|7213.1|7209.1|7209.7|7205.7|0
1652390100000|2022-05-12 21:15:00|7211.9|7207.9|7211.7|7207.7|7212.1|7208.1|7211.5|7207.5|0
1652390400000|2022-05-12 21:20:00|7211.6|7207.6|7214.1|7210.1|7214.4|7210.4|7211.6|7207.6|0
1652390700000|2022-05-12 21:25:00|7213.7|7209.7|7215|7211|7215|7211|7213.6|7209.6|0
1652391000000|2022-05-12 21:30:00|7214.9|7210.9|7214.6|7210.6|7215.7|7211.7|7214.5|7210.5|0
1652391300000|2022-05-12 21:35:00|7214.8|7210.8|7215.2|7211.2|7215.2|7211.2|7214.7|7210.7|0
1652391600000|2022-05-12 21:40:00|7214.5|7210.5|7214.6|7210.6|7215.9|7211.9|7214.1|7210.1|0
1652391900000|2022-05-12 21:45:00|7215|7211|7215.8|7211.8|7216.7|7212.7|7215|7211|0
1652392200000|2022-05-12 21:50:00|7215.9|7211.9|7216.3|7212.3|7216.4|7212.4|7215.4|7211.4|0
1652392500000|2022-05-12 21:55:00|7216.6|7212.6|7217.2|7213.2|7217.4|7213.4|7216.5|7212.5|0
1652392800000|2022-05-12 22:00:00|7219.6|7215.6|7221.4|7217.4|7227.2|7223.2|7219.6|7215.6|0
1652393100000|2022-05-12 22:05:00|7221.9|7217.9|7225.9|7221.9|7228.9|7224.9|7219|7215|0
1652393400000|2022-05-12 22:10:00|7226.5|7222.5|7230.3|7226.3|7232|7228|7225.1|7221.1|0
1652393700000|2022-05-12 22:15:00|7229.8|7225.8|7227.2|7223.2|7230.3|7226.3|7222.3|7218.3|0
1652394000000|2022-05-12 22:20:00|7227.4|7223.4|7222.3|7218.3|7229.9|7225.9|7222.3|7218.3|0
1652394300000|2022-05-12 22:25:00|7222.5|7218.5|7230.4|7226.4|7230.8|7226.8|7222.5|7218.5|0
1652394600000|2022-05-12 22:30:00|7230.1|7226.1|7222.7|7218.7|7230.4|7226.4|7222.7|7218.7|0
1652394900000|2022-05-12 22:35:00|7222.9|7218.9|7223.8|7219.8|7224.1|7220.1|7222.5|7218.5|0
1652395200000|2022-05-12 22:40:00|7224.1|7220.1|7226.5|7222.5|7226.5|7222.5|7223.8|7219.8|0
1652395500000|2022-05-12 22:45:00|7226.3|7222.3|7225.4|7221.4|7227.8|7223.8|7224.4|7220.4|0
1652395800000|2022-05-12 22:50:00|7225.6|7221.6|7226|7222|7228.1|7224.1|7224.6|7220.6|0
1652396100000|2022-05-12 22:55:00|7226.2|7222.2|7226.9|7222.9|7227.3|7223.3|7224.8|7220.8|0
1652396400000|2022-05-12 23:00:00|7227.3|7223.3|7234.6|7230.6|7235.9|7231.9|7226.2|7222.2|0
1652396700000|2022-05-12 23:05:00|7235.2|7231.2|7235.3|7231.3|7241.4|7237.4|7234.5|7230.5|0
1652397000000|2022-05-12 23:10:00|7235.1|7231.1|7238.4|7234.4|7240.5|7236.5|7234.5|7230.5|0
1652397300000|2022-05-12 23:15:00|7238.2|7234.2|7237.5|7233.5|7238.6|7234.6|7234.4|7230.4|0
1652397600000|2022-05-12 23:20:00|7238.4|7234.4|7244.9|7240.9|7245.3|7241.3|7238.4|7234.4|0
1652397900000|2022-05-12 23:25:00|7245.3|7241.3|7243.9|7239.9|7248.2|7244.2|7242|7238|0
1652398200000|2022-05-12 23:30:00|7244.3|7240.3|7246.9|7242.9|7249.8|7245.8|7243.4|7239.4|0
1652398500000|2022-05-12 23:35:00|7247.3|7243.3|7251.4|7247.4|7251.8|7247.8|7245.3|7241.3|0
1652398800000|2022-05-12 23:40:00|7251.6|7247.6|7249.8|7245.8|7253.2|7249.2|7249.2|7245.2|0
1652399100000|2022-05-12 23:45:00|7249.7|7245.7|7255.4|7251.4|7257.9|7253.9|7249.7|7245.7|0
1652399400000|2022-05-12 23:50:00|7255.6|7251.6|7253.6|7249.6|7255.8|7251.8|7252.2|7248.2|0
1652399700000|2022-05-12 23:55:00|7253.8|7249.8|7252.6|7248.6|7254.7|7250.7|7252.2|7248.2|0
1652400000000|2022-05-13 00:00:00|7252.2|7248.2|7251.1|7248.1|7252.6|7249.3|7245.6|7241.6|169
1652400300000|2022-05-13 00:05:00|7250.3|7247.3|7252.1|7249.1|7252.1|7249.1|7249.8|7246.8|58
1652400600000|2022-05-13 00:10:00|7251.6|7248.6|7253.6|7250.6|7253.6|7250.6|7248.6|7245.6|75
1652400900000|2022-05-13 00:15:00|7253.1|7250.1|7258.1|7255.1|7258.1|7255.1|7251.3|7248.3|183
1652401200000|2022-05-13 00:20:00|7258.3|7255.3|7260.6|7257.6|7260.6|7257.6|7256.6|7253.6|55
1652401500000|2022-05-13 00:25:00|7260.8|7257.8|7263.3|7260.3|7264.1|7261.1|7257.8|7254.8|36
1652401800000|2022-05-13 00:30:00|7263.6|7260.6|7269.3|7266.3|7269.6|7266.6|7263.6|7260.6|52
1652402100000|2022-05-13 00:35:00|7269.1|7266.1|7269.3|7266.3|7269.3|7266.3|7265.1|7262.1|24
1652402400000|2022-05-13 00:40:00|7269.6|7266.6|7273.8|7270.8|7275.6|7272.6|7269.6|7266.6|83
1652402700000|2022-05-13 00:45:00|7273.6|7270.6|7274.3|7271.3|7276.3|7273.3|7273.3|7270.3|50
1652403000000|2022-05-13 00:50:00|7274.6|7271.6|7278.1|7275.1|7278.1|7275.1|7274.3|7271.3|115
1652403300000|2022-05-13 00:55:00|7277.6|7274.6|7278.3|7275.3|7279.8|7276.8|7277.6|7274.6|119
1652403600000|2022-05-13 01:00:00|7278.1|7275.1|7282.1|7279.1|7282.6|7279.6|7277.1|7274.1|62
1652403900000|2022-05-13 01:05:00|7281.8|7278.8|7279.1|7276.1|7282.6|7279.6|7278.3|7275.3|74
1652404200000|2022-05-13 01:10:00|7278.8|7275.8|7283.6|7280.6|7283.6|7280.6|7278.1|7275.1|36
1652404500000|2022-05-13 01:15:00|7283.8|7280.8|7291.8|7288.8|7291.8|7288.8|7282.6|7279.6|82
1652404800000|2022-05-13 01:20:00|7292.1|7289.1|7292.6|7289.6|7294.8|7291.8|7290.8|7287.8|40
1652405100000|2022-05-13 01:25:00|7292.8|7289.8|7293.1|7290.1|7296.1|7293.1|7292.1|7289.1|31
1652405400000|2022-05-13 01:30:00|7293.3|7290.3|7290.6|7287.6|7293.6|7290.6|7289.3|7286.3|82
1652405700000|2022-05-13 01:35:00|7290.8|7287.8|7283.1|7280.1|7290.8|7287.8|7280.6|7277.6|48
1652406000000|2022-05-13 01:40:00|7282.8|7279.8|7285.1|7282.1|7287.3|7284.3|7282.1|7279.1|30
1652406300000|2022-05-13 01:45:00|7285.3|7282.3|7288.8|7285.8|7289.1|7286.1|7284.8|7281.8|28
1652406600000|2022-05-13 01:50:00|7289.3|7286.3|7292.8|7289.8|7293.6|7290.6|7288.3|7285.3|19
1652406900000|2022-05-13 01:55:00|7293.1|7290.1|7292.8|7289.8|7294.1|7291.1|7291.3|7288.3|35
1652407200000|2022-05-13 02:00:00|7293.3|7290.3|7296.6|7293.6|7297.8|7294.8|7292.3|7289.3|68
1652407500000|2022-05-13 02:05:00|7296.3|7293.3|7293.1|7290.1|7297.1|7294.1|7293.1|7290.1|53
1652407800000|2022-05-13 02:10:00|7293.3|7290.3|7293.1|7290.1|7294.3|7291.3|7291.8|7288.8|20
1652408100000|2022-05-13 02:15:00|7292.8|7289.8|7295.6|7292.6|7297.1|7294.1|7290.3|7287.3|33
1652408400000|2022-05-13 02:20:00|7295.8|7292.8|7294.6|7291.6|7297.6|7294.6|7294.1|7291.1|14
1652408700000|2022-05-13 02:25:00|7294.8|7291.8|7294.6|7291.6|7295.1|7292.1|7292.8|7289.8|11
1652409000000|2022-05-13 02:30:00|7294.8|7291.8|7298.1|7295.1|7298.8|7295.8|7294.8|7291.8|18
1652409300000|2022-05-13 02:35:00|7297.8|7294.8|7292.6|7289.6|7299.3|7296.3|7292.3|7289.3|38
1652409600000|2022-05-13 02:40:00|7293.6|7290.6|7292.1|7289.1|7293.8|7290.8|7291.3|7288.3|24
1652409900000|2022-05-13 02:45:00|7291.8|7288.8|7290.8|7287.8|7293.1|7290.1|7290.6|7287.6|17
1652410200000|2022-05-13 02:50:00|7291.1|7288.1|7290.8|7287.8|7292.6|7289.6|7290.1|7287.1|21
1652410500000|2022-05-13 02:55:00|7290.3|7287.3|7290.8|7287.8|7292.1|7289.1|7289.8|7286.8|12
1652410800000|2022-05-13 03:00:00|7290.6|7287.6|7290.1|7287.1|7292.1|7289.1|7289.1|7286.1|19
1652411100000|2022-05-13 03:05:00|7289.8|7286.8|7293.6|7290.6|7294.6|7291.6|7289.8|7286.8|27
1652411400000|2022-05-13 03:10:00|7293.3|7290.3|7295.3|7292.3|7295.8|7292.8|7292.6|7289.6|18
1652411700000|2022-05-13 03:15:00|7295.6|7292.6|7302.6|7299.6|7303.1|7300.1|7295.1|7292.1|57
1652412000000|2022-05-13 03:20:00|7302.8|7299.8|7307.6|7304.6|7307.8|7304.8|7301.1|7298.1|32
1652412300000|2022-05-13 03:25:00|7307.3|7304.3|7307.8|7304.8|7309.1|7306.1|7303.3|7300.3|29
1652412600000|2022-05-13 03:30:00|7308.1|7305.1|7308.8|7305.8|7312.6|7309.6|7307.3|7304.3|39
1652412900000|2022-05-13 03:35:00|7309.3|7306.3|7313.1|7310.1|7313.8|7310.8|7308.6|7305.6|12
1652413200000|2022-05-13 03:40:00|7312.8|7309.8|7314.6|7311.6|7314.6|7311.6|7312.6|7309.6|10
1652413500000|2022-05-13 03:45:00|7314.3|7311.3|7308.8|7305.8|7314.3|7311.3|7308.3|7305.3|25
1652413800000|2022-05-13 03:50:00|7309.1|7306.1|7306.8|7303.8|7311.3|7308.3|7306.6|7303.6|51
1652414100000|2022-05-13 03:55:00|7307.1|7304.1|7308.1|7305.1|7309.6|7306.6|7305.3|7302.3|57
1652414400000|2022-05-13 04:00:00|7307.8|7304.8|7301.6|7298.6|7308.3|7305.3|7301.6|7298.6|73
1652414700000|2022-05-13 04:05:00|7301.3|7298.3|7305.1|7302.1|7305.6|7302.6|7301.3|7298.3|39
1652415000000|2022-05-13 04:10:00|7305.3|7302.3|7304.1|7301.1|7305.3|7302.3|7302.1|7299.1|37
1652415300000|2022-05-13 04:15:00|7303.6|7300.6|7304.1|7301.1|7304.3|7301.3|7301.6|7298.6|28
1652415600000|2022-05-13 04:20:00|7303.8|7300.8|7308.6|7305.6|7308.6|7305.6|7303.8|7300.8|21
1652415900000|2022-05-13 04:25:00|7308.3|7305.3|7306.8|7303.8|7308.8|7305.8|7306.1|7303.1|36
1652416200000|2022-05-13 04:30:00|7306.3|7303.3|7304.6|7301.6|7307.1|7304.1|7304.3|7301.3|20
1652416500000|2022-05-13 04:35:00|7304.3|7301.3|7305.3|7302.3|7306.1|7303.1|7304.3|7301.3|34
1652416800000|2022-05-13 04:40:00|7305.6|7302.6|7306.8|7303.8|7307.8|7304.8|7305.3|7302.3|18
1652417100000|2022-05-13 04:45:00|7306.6|7303.6|7309.6|7306.6|7310.3|7307.3|7306.1|7303.1|18
1652417400000|2022-05-13 04:50:00|7309.3|7306.3|7308.3|7305.3|7311.3|7308.3|7308.1|7305.1|34
1652417700000|2022-05-13 04:55:00|7308.1|7305.1|7307.1|7304.1|7308.3|7305.3|7305.3|7302.3|29
1652418000000|2022-05-13 05:00:00|7306.8|7303.8|7306.8|7303.8|7307.3|7304.3|7303.3|7300.3|55
1652418300000|2022-05-13 05:05:00|7307.1|7304.1|7308.1|7305.1|7311.3|7308.3|7304.3|7301.3|103
1652418600000|2022-05-13 05:10:00|7308.6|7305.6|7308.3|7305.3|7310.6|7307.6|7307.1|7304.1|66
1652418900000|2022-05-13 05:15:00|7309.1|7306.1|7312.3|7309.3|7312.3|7309.3|7306.8|7303.8|79
1652419200000|2022-05-13 05:20:00|7313.1|7310.1|7309.3|7306.3|7315.1|7312.1|7309.3|7306.3|45
1652419500000|2022-05-13 05:25:00|7310.8|7307.8|7307.1|7304.1|7311.6|7308.6|7304.6|7301.6|99
1652419800000|2022-05-13 05:30:00|7306.8|7303.8|7311.3|7308.3|7311.6|7308.6|7305.1|7302.1|57
1652420100000|2022-05-13 05:35:00|7312.3|7309.3|7312.3|7309.3|7313.3|7310.3|7311.3|7308.3|57
1652420400000|2022-05-13 05:40:00|7312.1|7309.1|7310.3|7307.3|7312.3|7309.3|7308.6|7305.6|166
1652420700000|2022-05-13 05:45:00|7310.1|7307.1|7312.1|7309.1|7313.6|7310.6|7309.3|7306.3|85
1652421000000|2022-05-13 05:50:00|7311.8|7308.8|7315.1|7312.1|7315.1|7312.1|7310.8|7307.8|115
1652421300000|2022-05-13 05:55:00|7315.3|7312.3|7311.1|7308.1|7315.8|7312.8|7310.1|7307.1|106
1652421600000|2022-05-13 06:00:00|7311.8|7308.8|7306.8|7304.8|7312.8|7310.8|7306.1|7304.1|306
1652421900000|2022-05-13 06:05:00|7306.6|7304.6|7307.8|7305.8|7313.8|7311.8|7304.3|7302.3|190
1652422200000|2022-05-13 06:10:00|7307.6|7305.6|7296.3|7294.3|7308.3|7306.3|7295.3|7293.3|294
1652422500000|2022-05-13 06:15:00|7295.8|7293.8|7291.8|7289.8|7296.3|7294.3|7289.6|7287.6|477
1652422800000|2022-05-13 06:20:00|7290.8|7288.8|7295.3|7293.3|7297.8|7295.8|7290.6|7288.6|198
1652423100000|2022-05-13 06:25:00|7294.8|7292.8|7292.8|7290.8|7298.8|7296.8|7291.6|7289.6|175
1652423400000|2022-05-13 06:30:00|7292.3|7290.3|7294.1|7292.1|7296.1|7294.1|7288.8|7286.8|262
1652423700000|2022-05-13 06:35:00|7294.3|7292.3|7299.8|7297.8|7300.3|7298.3|7293.3|7291.3|168
1652424000000|2022-05-13 06:40:00|7299.6|7297.6|7302.8|7300.8|7303.8|7301.8|7295.1|7293.1|187
1652424300000|2022-05-13 06:45:00|7303.1|7301.1|7309.1|7307.1|7309.3|7307.3|7302.3|7300.3|176
1652424600000|2022-05-13 06:50:00|7308.8|7306.8|7299.6|7297.6|7309.3|7307.3|7299.6|7297.6|202
1652424900000|2022-05-13 06:55:00|7299.3|7297.3|7294.6|7292.6|7303.3|7301.3|7289.3|7287.3|854
1652425200000|2022-05-13 07:00:00|7294.1|7293.1|7284.6|7283.6|7294.6|7293.6|7283.3|7282.3|2703
1652425500000|2022-05-13 07:05:00|7284.3|7283.3|7291.8|7290.8|7292.3|7291.3|7280.3|7279.3|1620
1652425800000|2022-05-13 07:10:00|7291.3|7290.3|7292.1|7291.1|7295.3|7294.3|7287.3|7286.3|1176
1652426100000|2022-05-13 07:15:00|7292.6|7291.6|7285.3|7284.3|7296.1|7295.1|7281.8|7280.8|785
1652426400000|2022-05-13 07:20:00|7285.8|7284.8|7298.6|7297.6|7301.1|7300.1|7283.3|7282.3|977
1652426700000|2022-05-13 07:25:00|7298.8|7297.8|7303.1|7302.1|7305.8|7304.8|7290.8|7289.8|741
1652427000000|2022-05-13 07:30:00|7302.6|7301.6|7311.3|7310.3|7311.3|7310.3|7301.3|7300.3|1071
1652427300000|2022-05-13 07:35:00|7311.6|7310.6|7317.1|7316.1|7317.3|7316.3|7307.1|7306.1|718
1652427600000|2022-05-13 07:40:00|7316.8|7315.8|7318|7317|7320|7319|7314.8|7313.8|950
1652427900000|2022-05-13 07:45:00|7317.5|7316.5|7318.3|7317.3|7323|7322|7317.5|7316.5|580
1652428200000|2022-05-13 07:50:00|7318.5|7317.5|7314.8|7313.8|7320.8|7319.8|7314.5|7313.5|594
1652428500000|2022-05-13 07:55:00|7315.5|7314.5|7318|7317|7320.5|7319.5|7313|7312|642
1652428800000|2022-05-13 08:00:00|7317.8|7316.8|7322.3|7321.3|7325.8|7324.8|7317.5|7316.5|737
1652429100000|2022-05-13 08:05:00|7322|7321|7330.3|7329.3|7330.3|7329.3|7321.8|7320.8|744
1652429400000|2022-05-13 08:10:00|7330.5|7329.5|7328.5|7327.5|7332|7331|7326.5|7325.5|717
1652429700000|2022-05-13 08:15:00|7328.8|7327.8|7328.3|7327.3|7332.5|7331.5|7326.3|7325.3|638
1652430000000|2022-05-13 08:20:00|7328.5|7327.5|7334.3|7333.3|7335.3|7334.3|7327|7326|760
1652430300000|2022-05-13 08:25:00|7334.5|7333.5|7336.3|7335.3|7336.8|7335.8|7333.3|7332.3|963
1652430600000|2022-05-13 08:30:00|7336|7335|7334.3|7333.3|7337.8|7336.8|7330.3|7329.3|787
1652430900000|2022-05-13 08:35:00|7334|7333|7328.5|7327.5|7334.8|7333.8|7326.5|7325.5|477
1652431200000|2022-05-13 08:40:00|7328.3|7327.3|7326.8|7325.8|7330.8|7329.8|7325|7324|560
1652431500000|2022-05-13 08:45:00|7327|7326|7324.3|7323.3|7327.5|7326.5|7322.5|7321.5|377
1652431800000|2022-05-13 08:50:00|7324.5|7323.5|7333.3|7332.3|7333.8|7332.8|7323.3|7322.3|390
1652432100000|2022-05-13 08:55:00|7333.5|7332.5|7331.8|7330.8|7335.3|7334.3|7330.5|7329.5|372
1652432400000|2022-05-13 09:00:00|7332|7331|7335.8|7334.8|7336.8|7335.8|7330|7329|515
1652432700000|2022-05-13 09:05:00|7336|7335|7340|7339|7340.5|7339.5|7333.3|7332.3|485
1652433000000|2022-05-13 09:10:00|7340.3|7339.3|7339.3|7338.3|7342.3|7341.3|7339.3|7338.3|429
1652433300000|2022-05-13 09:15:00|7339.5|7338.5|7340.8|7339.8|7342.3|7341.3|7337.8|7336.8|362
1652433600000|2022-05-13 09:20:00|7341|7340|7344.8|7343.8|7345.5|7344.5|7340.5|7339.5|573
1652433900000|2022-05-13 09:25:00|7345|7344|7344.5|7343.5|7348|7347|7341|7340|697
1652434200000|2022-05-13 09:30:00|7344.8|7343.8|7339.5|7338.5|7345.8|7344.8|7338.3|7337.3|464
1652434500000|2022-05-13 09:35:00|7339.3|7338.3|7339.3|7338.3|7340.8|7339.8|7338.3|7337.3|398
1652434800000|2022-05-13 09:40:00|7339.5|7338.5|7336.3|7335.3|7341.3|7340.3|7333.8|7332.8|547
1652435100000|2022-05-13 09:45:00|7336|7335|7336.5|7335.5|7338.3|7337.3|7334.5|7333.5|256
1652435400000|2022-05-13 09:50:00|7336.8|7335.8|7333.3|7332.3|7337.3|7336.3|7333|7332|232
1652435700000|2022-05-13 09:55:00|7333|7332|7337.8|7336.8|7338.3|7337.3|7333|7332|171
1652436000000|2022-05-13 10:00:00|7338|7337|7341.3|7340.3|7341.8|7340.8|7338|7337|290
1652436300000|2022-05-13 10:05:00|7341.5|7340.5|7342.3|7341.3|7343|7342|7339.3|7338.3|274
1652436600000|2022-05-13 10:10:00|7342.5|7341.5|7343.5|7342.5|7344.8|7343.8|7339.8|7338.8|319
1652436900000|2022-05-13 10:15:00|7343.3|7342.3|7342.8|7341.8|7345|7344|7341.8|7340.8|243
1652437200000|2022-05-13 10:20:00|7342.5|7341.5|7346.5|7345.5|7346.5|7345.5|7341.8|7340.8|349
1652437500000|2022-05-13 10:25:00|7346.3|7345.3|7347.8|7346.8|7349.3|7348.3|7345|7344|256
1652437800000|2022-05-13 10:30:00|7347.5|7346.5|7349|7348|7349|7348|7344.3|7343.3|321
1652438100000|2022-05-13 10:35:00|7349.3|7348.3|7355.8|7354.8|7355.8|7354.8|7348.8|7347.8|490
1652438400000|2022-05-13 10:40:00|7355.3|7354.3|7355|7354|7356.3|7355.3|7351.8|7350.8|543
1652438700000|2022-05-13 10:45:00|7354.8|7353.8|7356.8|7355.8|7358.5|7357.5|7353.3|7352.3|503
1652439000000|2022-05-13 10:50:00|7356.5|7355.5|7353.3|7352.3|7358.3|7357.3|7352.3|7351.3|495
1652439300000|2022-05-13 10:55:00|7354.3|7353.3|7348|7347|7354.3|7353.3|7347|7346|723
1652439600000|2022-05-13 11:00:00|7347.5|7346.5|7351.3|7350.3|7351.5|7350.5|7346.8|7345.8|850
1652439900000|2022-05-13 11:05:00|7350.8|7349.8|7350.8|7349.8|7351|7350|7346.3|7345.3|584
1652440200000|2022-05-13 11:10:00|7350.5|7349.5|7354.8|7353.8|7355|7354|7350.3|7349.3|297
1652440500000|2022-05-13 11:15:00|7355|7354|7348|7347|7355.5|7354.5|7347|7346|398
1652440800000|2022-05-13 11:20:00|7348.3|7347.3|7350|7349|7351.5|7350.5|7347.8|7346.8|323
1652441100000|2022-05-13 11:25:00|7350.3|7349.3|7349|7348|7351.8|7350.8|7348.8|7347.8|229
1652441400000|2022-05-13 11:30:00|7349.3|7348.3|7350|7349|7350.3|7349.3|7346.3|7345.3|320
1652441700000|2022-05-13 11:35:00|7350.3|7349.3|7350.8|7349.8|7352.3|7351.3|7349|7348|435
1652442000000|2022-05-13 11:40:00|7350.5|7349.5|7348.9|7347.9|7351.5|7350.5|7348.7|7347.7|255
1652442300000|2022-05-13 11:45:00|7348.7|7347.7|7349.2|7348.2|7349.2|7348.2|7347.2|7346.2|300
1652442600000|2022-05-13 11:50:00|7348.7|7347.7|7350.7|7349.7|7351.9|7350.9|7347.7|7346.7|282
1652442900000|2022-05-13 11:55:00|7350.9|7349.9|7354.7|7353.7|7357.4|7356.4|7350.9|7349.9|592
1652443200000|2022-05-13 12:00:00|7354.9|7353.9|7349.9|7348.9|7355.2|7354.2|7349.4|7348.4|545
1652443500000|2022-05-13 12:05:00|7349.7|7348.7|7353.7|7352.7|7354.2|7353.2|7347.7|7346.7|346
1652443800000|2022-05-13 12:10:00|7353.4|7352.4|7357.7|7356.7|7357.7|7356.7|7352.2|7351.2|520
1652444100000|2022-05-13 12:15:00|7358.2|7357.2|7363.7|7362.7|7364.2|7363.2|7357.7|7356.7|691
1652444400000|2022-05-13 12:20:00|7363.9|7362.9|7358.7|7357.7|7363.9|7362.9|7357.9|7356.9|466
1652444700000|2022-05-13 12:25:00|7359.2|7358.2|7364.2|7363.2|7364.2|7363.2|7357.7|7356.7|483
1652445000000|2022-05-13 12:30:00|7363.7|7362.7|7364.2|7363.2|7365.2|7364.2|7360.9|7359.9|486
1652445300000|2022-05-13 12:35:00|7364.4|7363.4|7364.2|7363.2|7365.4|7364.4|7363.2|7362.2|173
1652445600000|2022-05-13 12:40:00|7364.4|7363.4|7362.7|7361.7|7365.7|7364.7|7362.7|7361.7|564
1652445900000|2022-05-13 12:45:00|7362.9|7361.9|7362.7|7361.7|7364.7|7363.7|7360.4|7359.4|408
1652446200000|2022-05-13 12:50:00|7362.4|7361.4|7361.7|7360.7|7362.7|7361.7|7359.7|7358.7|576
1652446500000|2022-05-13 12:55:00|7361.4|7360.4|7359.4|7358.4|7363.4|7362.4|7359.2|7358.2|371
1652446800000|2022-05-13 13:00:00|7359.7|7358.7|7360.2|7359.2|7361.7|7360.7|7354.9|7353.9|824
1652447100000|2022-05-13 13:05:00|7360.4|7359.4|7363.2|7362.2|7363.7|7362.7|7360.4|7359.4|535
1652447400000|2022-05-13 13:10:00|7363.7|7362.7|7358.4|7357.4|7364.2|7363.2|7358.2|7357.2|481
1652447700000|2022-05-13 13:15:00|7358.2|7357.2|7357.7|7356.7|7360.7|7359.7|7356.7|7355.7|317
1652448000000|2022-05-13 13:20:00|7357.4|7356.4|7358.7|7357.7|7360.7|7359.7|7356.2|7355.2|382
1652448300000|2022-05-13 13:25:00|7358.4|7357.4|7360.2|7359.2|7361.7|7360.7|7358.2|7357.2|433
1652448600000|2022-05-13 13:30:00|7359.9|7358.9|7365.2|7364.2|7369.7|7368.7|7359.9|7358.9|1541
1652448900000|2022-05-13 13:35:00|7364.9|7363.9|7376.4|7375.4|7378.7|7377.7|7362.9|7361.9|1278
1652449200000|2022-05-13 13:40:00|7375.9|7374.9|7372.7|7371.7|7377.7|7376.7|7370.9|7369.9|1100
1652449500000|2022-05-13 13:45:00|7372.9|7371.9|7369.7|7368.7|7373.7|7372.7|7364.7|7363.7|936
1652449800000|2022-05-13 13:50:00|7369.9|7368.9|7382.2|7381.2|7383.2|7382.2|7369.2|7368.2|940
1652450100000|2022-05-13 13:55:00|7382.4|7381.4|7382.9|7381.9|7384.7|7383.7|7380.2|7379.2|692
1652450400000|2022-05-13 14:00:00|7383.2|7382.2|7396.4|7395.4|7398.9|7397.9|7383.2|7382.2|1051
1652450700000|2022-05-13 14:05:00|7396.7|7395.7|7398.4|7397.4|7400.7|7399.7|7392.9|7391.9|757
1652451000000|2022-05-13 14:10:00|7398.2|7397.2|7400.7|7399.7|7409.7|7408.7|7397.5|7396.5|2146
1652451300000|2022-05-13 14:15:00|7401|7400|7401|7400|7404.7|7403.7|7398.7|7397.7|1014
1652451600000|2022-05-13 14:20:00|7400.7|7399.7|7406.5|7405.5|7409|7408|7400.5|7399.5|892
1652451900000|2022-05-13 14:25:00|7406|7405|7406.5|7405.5|7409.5|7408.5|7405|7404|936
1652452200000|2022-05-13 14:30:00|7406.2|7405.2|7405|7404|7407.5|7406.5|7404|7403|797
1652452500000|2022-05-13 14:35:00|7405.2|7404.2|7400.5|7399.5|7407|7406|7400.5|7399.5|1077
1652452800000|2022-05-13 14:40:00|7401|7400|7393.5|7392.5|7402.5|7401.5|7392|7391|828
1652453100000|2022-05-13 14:45:00|7393.2|7392.2|7394.5|7393.5|7396.5|7395.5|7390.2|7389.2|1077
1652453400000|2022-05-13 14:50:00|7394.2|7393.2|7398.5|7397.5|7399|7398|7394|7393|736
1652453700000|2022-05-13 14:55:00|7398.7|7397.7|7398.7|7397.7|7401.5|7400.5|7396|7395|1023
1652454000000|2022-05-13 15:00:00|7399|7398|7401|7400|7405.5|7404.5|7398|7397|1310
1652454300000|2022-05-13 15:05:00|7400.7|7399.7|7403.5|7402.5|7406|7405|7400.5|7399.5|865
1652454600000|2022-05-13 15:10:00|7403|7402|7407.5|7406.5|7408|7407|7401.5|7400.5|1116
1652454900000|2022-05-13 15:15:00|7407.7|7406.7|7406|7405|7409|7408|7404.2|7403.2|904
1652455200000|2022-05-13 15:20:00|7405.5|7404.5|7412|7411|7413.5|7412.5|7405.5|7404.5|1505
1652455500000|2022-05-13 15:25:00|7411.5|7410.5|7424.5|7422.5|7424.5|7422.5|7410.5|7409.5|5229
1652455800000|2022-05-13 15:30:00|7425|7423|7419.5|7417.5|7427.5|7425.5|7414.5|7412.5|7406
1652456100000|2022-05-13 15:35:00|7420.5|7418.5|7425.5|7423.5|7428|7426|7415.5|7413.5|2859
1652456400000|2022-05-13 15:40:00|7425.2|7423.2|7419|7417|7427|7425|7416|7414|1256
1652456700000|2022-05-13 15:45:00|7418.7|7416.7|7415|7413|7419|7417|7413.7|7411.7|739
1652457000000|2022-05-13 15:50:00|7414.7|7412.7|7418.7|7416.7|7419|7417|7414|7412|504
1652457300000|2022-05-13 15:55:00|7418.5|7416.5|7417.5|7415.5|7419|7417|7415.2|7413.2|319
1652457600000|2022-05-13 16:00:00|7417.2|7415.2|7420|7418|7421|7419|7415.2|7413.2|191
1652457900000|2022-05-13 16:05:00|7419.7|7417.7|7425.2|7423.2|7426.5|7424.5|7419.2|7417.2|271
1652458200000|2022-05-13 16:10:00|7425|7423|7425.5|7423.5|7429|7427|7423.5|7421.5|292
1652458500000|2022-05-13 16:15:00|7425.2|7423.2|7424.5|7422.5|7427.2|7425.2|7424|7422|184
1652458800000|2022-05-13 16:20:00|7424.2|7422.2|7422|7420|7426.5|7424.5|7421|7419|263
1652459100000|2022-05-13 16:25:00|7421.7|7419.7|7424|7422|7424|7422|7419|7417|202
1652459400000|2022-05-13 16:30:00|7424.2|7422.2|7427.2|7425.2|7429.2|7427.2|7423.7|7421.7|168
1652459700000|2022-05-13 16:35:00|7427|7425|7429.5|7427.5|7429.7|7427.7|7426.5|7424.5|140
1652460000000|2022-05-13 16:40:00|7429.2|7427.2|7429.5|7427.5|7432.2|7430.2|7428.5|7426.5|143
1652460300000|2022-05-13 16:45:00|7429.2|7427.2|7426|7424|7430.7|7428.7|7425|7423|195
1652460600000|2022-05-13 16:50:00|7425.5|7423.5|7424.5|7422.5|7425.5|7423.5|7420|7418|347
1652460900000|2022-05-13 16:55:00|7425|7423|7430.7|7428.7|7430.7|7428.7|7424.5|7422.5|147
1652461200000|2022-05-13 17:00:00|7430.5|7428.5|7429.7|7427.7|7433|7431|7427.2|7425.2|154
1652461500000|2022-05-13 17:05:00|7430|7428|7424.5|7422.5|7430|7428|7422.7|7420.7|85
1652461800000|2022-05-13 17:10:00|7424.7|7422.7|7425.7|7423.7|7427.5|7425.5|7423|7421|152
1652462100000|2022-05-13 17:15:00|7425.5|7423.5|7420.7|7418.7|7426.2|7424.2|7420|7418|87
1652462400000|2022-05-13 17:20:00|7421.7|7419.7|7423.2|7421.2|7423.2|7421.2|7416.5|7414.5|184
1652462700000|2022-05-13 17:25:00|7422.7|7420.7|7420.7|7418.7|7425.2|7423.2|7419|7417|149
1652463000000|2022-05-13 17:30:00|7421|7419|7421.2|7419.2|7422.2|7420.2|7419.5|7417.5|230
1652463300000|2022-05-13 17:35:00|7421.7|7419.7|7416|7414|7422|7420|7416|7414|123
1652463600000|2022-05-13 17:40:00|7416.2|7414.2|7412|7410|7416.2|7414.2|7410.5|7408.5|188
1652463900000|2022-05-13 17:45:00|7411.7|7409.7|7415.2|7413.2|7415.2|7413.2|7410.2|7408.2|56
1652464200000|2022-05-13 17:50:00|7414.7|7412.7|7413.2|7411.2|7415.2|7413.2|7410.5|7408.5|81
1652464500000|2022-05-13 17:55:00|7412.7|7410.7|7407.2|7405.2|7413.2|7411.2|7405.7|7403.7|163
1652464800000|2022-05-13 18:00:00|7407.5|7405.5|7393.2|7391.2|7408|7406|7391.2|7389.2|366
1652465100000|2022-05-13 18:05:00|7392.2|7390.2|7399.7|7397.7|7400.7|7398.7|7389.7|7387.7|205
1652465400000|2022-05-13 18:10:00|7399.2|7397.2|7396.2|7394.2|7403.2|7401.2|7395.2|7393.2|53
1652465700000|2022-05-13 18:15:00|7395.7|7393.7|7403.5|7401.5|7403.5|7401.5|7394.7|7392.7|119
1652466000000|2022-05-13 18:20:00|7403.2|7401.2|7398.2|7396.2|7403.2|7401.2|7394.7|7392.7|107
1652466300000|2022-05-13 18:25:00|7398.5|7396.5|7396.7|7394.7|7400.7|7398.7|7393.5|7391.5|173
1652466600000|2022-05-13 18:30:00|7396.2|7394.2|7402.7|7400.7|7408.5|7406.5|7396.2|7394.2|136
1652466900000|2022-05-13 18:35:00|7403|7401|7403.7|7401.7|7404.2|7402.2|7399.2|7397.2|202
1652467200000|2022-05-13 18:40:00|7404|7402|7408.2|7406.2|7409.2|7407.2|7401.2|7399.2|79
1652467500000|2022-05-13 18:45:00|7408.7|7406.7|7406.2|7404.2|7409|7407|7403|7401|111
1652467800000|2022-05-13 18:50:00|7406.7|7404.7|7419.7|7417.7|7419.7|7417.7|7405.7|7403.7|93
1652468100000|2022-05-13 18:55:00|7419.5|7417.5|7419.7|7417.7|7420.2|7418.2|7415.5|7413.5|91
1652468400000|2022-05-13 19:00:00|7420|7418|7416.7|7414.7|7422.2|7420.2|7415.2|7413.2|115
1652468700000|2022-05-13 19:05:00|7417|7415|7424.7|7422.7|7424.7|7422.7|7417|7415|67
1652469000000|2022-05-13 19:10:00|7425|7423|7428.2|7426.2|7428.7|7426.7|7422.7|7420.7|78
1652469300000|2022-05-13 19:15:00|7428.7|7426.7|7427.5|7425.5|7430.5|7428.5|7424.5|7422.5|108
1652469600000|2022-05-13 19:20:00|7427|7425|7428.7|7426.7|7429.7|7427.7|7423.7|7421.7|54
1652469900000|2022-05-13 19:25:00|7429|7427|7431.5|7429.5|7432.2|7430.2|7427.7|7425.7|129
1652470200000|2022-05-13 19:30:00|7431.2|7429.2|7420.7|7418.7|7434|7432|7420|7418|262
1652470500000|2022-05-13 19:35:00|7421|7419|7422.7|7420.7|7427.7|7425.7|7417.2|7415.2|104
1652470800000|2022-05-13 19:40:00|7423.2|7421.2|7430.2|7428.2|7432.5|7430.5|7422.2|7420.2|223
1652471100000|2022-05-13 19:45:00|7430.7|7428.7|7430.7|7428.7|7433.5|7431.5|7422.7|7420.7|288
1652471400000|2022-05-13 19:50:00|7430.2|7428.2|7430.2|7428.2|7432.2|7430.2|7421.7|7419.7|630
1652471700000|2022-05-13 19:55:00|7430.5|7428.5|7439.5|7435.5|7441.2|7439.2|7427.7|7425.7|662
1652472000000|2022-05-13 20:00:00|7439.1|7435.1|7427.9|7423.9|7439.1|7435.1|7425.7|7421.7|1
1652472300000|2022-05-13 20:05:00|7428.3|7424.3|7423.4|7419.4|7429.2|7425.2|7422.6|7418.6|0
1652472600000|2022-05-13 20:10:00|7423.8|7419.8|7425.7|7421.7|7428.9|7424.9|7423.8|7419.8|0
1652472900000|2022-05-13 20:15:00|7426.2|7422.2|7434.1|7430.1|7434.9|7430.9|7426|7422|0
1652473200000|2022-05-13 20:20:00|7434.9|7430.9|7435.6|7431.6|7438.2|7434.2|7431.9|7427.9|0
1652473500000|2022-05-13 20:25:00|7435.4|7431.4|7437.5|7433.5|7438.4|7434.4|7434.7|7430.7|0
1652473800000|2022-05-13 20:30:00|7437.3|7433.3|7437.7|7433.7|7438.3|7434.3|7436.2|7432.2|0
1652474100000|2022-05-13 20:35:00|7437.9|7433.9|7436.6|7432.6|7439.3|7435.3|7436.2|7432.2|0
1652474400000|2022-05-13 20:40:00|7436.2|7432.2|7434.7|7430.7|7436.6|7432.6|7433.9|7429.9|0
1652474700000|2022-05-13 20:45:00|7435.2|7431.2|7431.5|7427.5|7436.4|7432.4|7431|7427|0
1652475000000|2022-05-13 20:50:00|7431.1|7427.1|7426.6|7422.6|7432.3|7428.3|7426.6|7422.6|0
1652475300000|2022-05-13 20:55:00|7426.8|7422.8|7426.9|7422.9|7428.9|7424.9|7425.8|7421.8|0
1652652000000|2022-05-15 22:00:00|7437.2|7433.2|7457.4|7453.4|7458.6|7454.6|7436.8|7432.8|0
1652652300000|2022-05-15 22:05:00|7457.2|7453.2|7458.7|7454.7|7463.1|7459.1|7453.1|7449.1|0
1652652600000|2022-05-15 22:10:00|7459.1|7455.1|7470.1|7466.1|7474.6|7470.6|7458.5|7454.5|0
1652652900000|2022-05-15 22:15:00|7469.9|7465.9|7470.7|7466.7|7472.5|7468.5|7467.5|7463.5|0
1652653200000|2022-05-15 22:20:00|7470.9|7466.9|7471.7|7467.7|7472.7|7468.7|7466.4|7462.4|0
1652653500000|2022-05-15 22:25:00|7471.5|7467.5|7469.5|7465.5|7471.5|7467.5|7467.6|7463.6|0
1652653800000|2022-05-15 22:30:00|7469.8|7465.8|7465.1|7461.1|7469.8|7465.8|7463.2|7459.2|0
1652654100000|2022-05-15 22:35:00|7464.9|7460.9|7465.3|7461.3|7466.1|7462.1|7463.6|7459.6|0
1652654400000|2022-05-15 22:40:00|7465.5|7461.5|7466.4|7462.4|7467.2|7463.2|7461.9|7457.9|0
1652654700000|2022-05-15 22:45:00|7466.1|7462.1|7465.7|7461.7|7470.9|7466.9|7462.6|7458.6|0
1652655000000|2022-05-15 22:50:00|7465.5|7461.5|7467.3|7463.3|7469.3|7465.3|7464|7460|0
1652655300000|2022-05-15 22:55:00|7467.5|7463.5|7464.9|7460.9|7467.5|7463.5|7460.6|7456.6|0
1652655600000|2022-05-15 23:00:00|7465.1|7461.1|7462|7458|7465.7|7461.7|7461.2|7457.2|0
1652655900000|2022-05-15 23:05:00|7462.2|7458.2|7457.2|7453.2|7463.5|7459.5|7455.8|7451.8|0
1652656200000|2022-05-15 23:10:00|7457.6|7453.6|7459|7455|7461|7457|7456.8|7452.8|0
1652656500000|2022-05-15 23:15:00|7459.4|7455.4|7460.9|7456.9|7463.4|7459.4|7457.1|7453.1|0
1652656800000|2022-05-15 23:20:00|7460.7|7456.7|7464.1|7460.1|7464.5|7460.5|7458.8|7454.8|0
1652657100000|2022-05-15 23:25:00|7463.9|7459.9|7460.9|7456.9|7467.1|7463.1|7460.2|7456.2|0
1652657400000|2022-05-15 23:30:00|7461.7|7457.7|7468.3|7464.3|7470.7|7466.7|7460.7|7456.7|0
1652657700000|2022-05-15 23:35:00|7468.7|7464.7|7466|7462|7469.5|7465.5|7465.6|7461.6|0
1652658000000|2022-05-15 23:40:00|7466.4|7462.4|7466.7|7462.7|7468|7464|7463.9|7459.9|0
1652658300000|2022-05-15 23:45:00|7466.9|7462.9|7469.6|7465.6|7472.1|7468.1|7466.9|7462.9|0
1652658600000|2022-05-15 23:50:00|7470.1|7466.1|7473.9|7469.9|7477.5|7473.5|7469.2|7465.2|0
1652658900000|2022-05-15 23:55:00|7473.4|7469.4|7463.6|7459.6|7474.3|7470.3|7462.7|7458.7|0
1652659200000|2022-05-16 00:00:00|7463.2|7459.2|7450|7447|7464.4|7460.4|7446.2|7443.2|150
1652659500000|2022-05-16 00:05:00|7450.2|7447.2|7448.7|7445.7|7450.2|7447.2|7445.5|7442.5|38
1652659800000|2022-05-16 00:10:00|7448.2|7445.2|7449.5|7446.5|7452|7449|7448|7445|92
1652660100000|2022-05-16 00:15:00|7447.7|7444.7|7443|7440|7447.7|7444.7|7441.2|7438.2|108
1652660400000|2022-05-16 00:20:00|7442.7|7439.7|7447.2|7444.2|7447.5|7444.5|7441|7438|32
1652660700000|2022-05-16 00:25:00|7447.5|7444.5|7449|7446|7449.7|7446.7|7447.2|7444.2|48
1652661000000|2022-05-16 00:30:00|7449.5|7446.5|7446.5|7443.5|7449.7|7446.7|7445.2|7442.2|71
1652661300000|2022-05-16 00:35:00|7446.2|7443.2|7442.7|7439.7|7446.2|7443.2|7442.5|7439.5|42
1652661600000|2022-05-16 00:40:00|7443.5|7440.5|7442|7439|7444.5|7441.5|7441.2|7438.2|44
1652661900000|2022-05-16 00:45:00|7442.2|7439.2|7442.2|7439.2|7443.5|7440.5|7441.2|7438.2|47
1652662200000|2022-05-16 00:50:00|7442|7439|7445|7442|7447.2|7444.2|7441.2|7438.2|39
1652662500000|2022-05-16 00:55:00|7445.2|7442.2|7447.5|7444.5|7448|7445|7445|7442|23
1652662800000|2022-05-16 01:00:00|7448|7445|7449.2|7446.2|7450.2|7447.2|7445.5|7442.5|30
1652663100000|2022-05-16 01:05:00|7449|7446|7450.5|7447.5|7453.7|7450.7|7449|7446|53
1652663400000|2022-05-16 01:10:00|7450.7|7447.7|7448.5|7445.5|7451.5|7448.5|7448.2|7445.2|38
1652663700000|2022-05-16 01:15:00|7448.2|7445.2|7444|7441|7448.2|7445.2|7441.7|7438.7|132
1652664000000|2022-05-16 01:20:00|7443.5|7440.5|7435.5|7432.5|7443.5|7440.5|7433|7430|72
1652664300000|2022-05-16 01:25:00|7435.7|7432.7|7433.2|7430.2|7438.5|7435.5|7432.5|7429.5|50
1652664600000|2022-05-16 01:30:00|7434.2|7431.2|7433.5|7430.5|7436.2|7433.2|7431.2|7428.2|64
1652664900000|2022-05-16 01:35:00|7434.7|7431.7|7422.2|7419.2|7434.7|7431.7|7420.2|7417.2|109
1652665200000|2022-05-16 01:40:00|7422|7419|7423.5|7420.5|7427.7|7424.7|7421.7|7418.7|36
1652665500000|2022-05-16 01:45:00|7423.7|7420.7|7417.7|7414.7|7427.2|7424.2|7416.7|7413.7|58
1652665800000|2022-05-16 01:50:00|7417.5|7414.5|7416.5|7413.5|7419.5|7416.5|7416|7413|26
1652666100000|2022-05-16 01:55:00|7417|7414|7416.2|7413.2|7417|7414|7413.2|7410.2|37
1652666400000|2022-05-16 02:00:00|7416|7413|7404.2|7401.2|7416|7413|7404|7401|112
1652666700000|2022-05-16 02:05:00|7404|7401|7401.7|7398.7|7407.5|7404.5|7398|7395|55
1652667000000|2022-05-16 02:10:00|7402|7399|7397|7394|7403.2|7400.2|7396|7393|31
1652667300000|2022-05-16 02:15:00|7396.7|7393.7|7393.2|7390.2|7398.7|7395.7|7392.5|7389.5|47
1652667600000|2022-05-16 02:20:00|7392.2|7389.2|7386|7383|7392.2|7389.2|7380.7|7377.7|144
1652667900000|2022-05-16 02:25:00|7385.7|7382.7|7389|7386|7391.7|7388.7|7382.7|7379.7|50
1652668200000|2022-05-16 02:30:00|7389.2|7386.2|7388.7|7385.7|7391|7388|7387|7384|74
1652668500000|2022-05-16 02:35:00|7389.2|7386.2|7392.7|7389.7|7394.2|7391.2|7388|7385|40
1652668800000|2022-05-16 02:40:00|7392.2|7389.2|7396.2|7393.2|7396.2|7393.2|7389.2|7386.2|59
1652669100000|2022-05-16 02:45:00|7395.5|7392.5|7394.7|7391.7|7397.2|7394.2|7392.2|7389.2|65
1652669400000|2022-05-16 02:50:00|7395.2|7392.2|7397|7394|7397.7|7394.7|7393.5|7390.5|92
1652669700000|2022-05-16 02:55:00|7397.2|7394.2|7398.7|7395.7|7398.7|7395.7|7395|7392|49
1652670000000|2022-05-16 03:00:00|7399|7396|7398.7|7395.7|7400|7397|7397|7394|44
1652670300000|2022-05-16 03:05:00|7398.5|7395.5|7396.2|7393.2|7398.7|7395.7|7396|7393|37
1652670600000|2022-05-16 03:10:00|7396.5|7393.5|7397|7394|7399.2|7396.2|7396.2|7393.2|20
1652670900000|2022-05-16 03:15:00|7396.5|7393.5|7388.5|7385.5|7396.7|7393.7|7388.2|7385.2|73
1652671200000|2022-05-16 03:20:00|7388.2|7385.2|7381.7|7378.7|7388.2|7385.2|7376.7|7373.7|77
1652671500000|2022-05-16 03:25:00|7381.5|7378.5|7384|7381|7385.7|7382.7|7379.7|7376.7|34
1652671800000|2022-05-16 03:30:00|7383.7|7380.7|7385.5|7382.5|7387.5|7384.5|7383.2|7380.2|60
1652672100000|2022-05-16 03:35:00|7385|7382|7389.5|7386.5|7389.5|7386.5|7384.2|7381.2|24
1652672400000|2022-05-16 03:40:00|7388.5|7385.5|7389.2|7386.2|7389.5|7386.5|7384.5|7381.5|39
1652672700000|2022-05-16 03:45:00|7389|7386|7387.5|7384.5|7389|7386|7386|7383|55
1652673000000|2022-05-16 03:50:00|7387.7|7384.7|7390.5|7387.5|7390.5|7387.5|7386.5|7383.5|53
1652673300000|2022-05-16 03:55:00|7390.2|7387.2|7388.5|7385.5|7391.2|7388.2|7388|7385|45
1652673600000|2022-05-16 04:00:00|7389|7386|7390.5|7387.5|7392.5|7389.5|7388.7|7385.7|33
1652673900000|2022-05-16 04:05:00|7390.2|7387.2|7390|7387|7391.5|7388.5|7388.7|7385.7|53
1652674200000|2022-05-16 04:10:00|7389.7|7386.7|7389|7386|7389.7|7386.7|7387.5|7384.5|61
1652674500000|2022-05-16 04:15:00|7388.7|7385.7|7391.5|7388.5|7391.5|7388.5|7385.7|7382.7|67
1652674800000|2022-05-16 04:20:00|7391.2|7388.2|7394.7|7391.7|7394.7|7391.7|7391.2|7388.2|61
1652675100000|2022-05-16 04:25:00|7395|7392|7394.7|7391.7|7395.2|7392.2|7391.2|7388.2|89
1652675400000|2022-05-16 04:30:00|7395.5|7392.5|7395.5|7392.5|7396.5|7393.5|7392.7|7389.7|66
1652675700000|2022-05-16 04:35:00|7395.2|7392.2|7398.2|7395.2|7400|7397|7395|7392|71
1652676000000|2022-05-16 04:40:00|7397.7|7394.7|7395.7|7392.7|7400|7397|7395.2|7392.2|93
1652676300000|2022-05-16 04:45:00|7396.2|7393.2|7394|7391|7396.2|7393.2|7391.2|7388.2|72
1652676600000|2022-05-16 04:50:00|7394.5|7391.5|7395|7392|7396.2|7393.2|7393.5|7390.5|42
1652676900000|2022-05-16 04:55:00|7395.2|7392.2|7397.2|7394.2|7397.5|7394.5|7394.5|7391.5|31
1652677200000|2022-05-16 05:00:00|7398|7395|7395.5|7392.5|7399.5|7396.5|7395.2|7392.2|38
1652677500000|2022-05-16 05:05:00|7395.2|7392.2|7395.5|7392.5|7396.7|7393.7|7391|7388|44
1652677800000|2022-05-16 05:10:00|7395.7|7392.7|7398|7395|7402.7|7399.7|7394|7391|82
1652678100000|2022-05-16 05:15:00|7397.7|7394.7|7393.2|7390.2|7397.7|7394.7|7391.7|7388.7|68
1652678400000|2022-05-16 05:20:00|7392.7|7389.7|7391.7|7388.7|7393.5|7390.5|7389.7|7386.7|67
1652678700000|2022-05-16 05:25:00|7391.5|7388.5|7391|7388|7392.5|7389.5|7388.7|7385.7|51
1652679000000|2022-05-16 05:30:00|7390.7|7387.7|7391.2|7388.2|7393|7390|7389.7|7386.7|48
1652679300000|2022-05-16 05:35:00|7391|7388|7399|7396|7400|7397|7391|7388|80
1652679600000|2022-05-16 05:40:00|7399.2|7396.2|7398.2|7395.2|7400.5|7397.5|7396|7393|61
1652679900000|2022-05-16 05:45:00|7398|7395|7397.2|7394.2|7398|7395|7395.7|7392.7|34
1652680200000|2022-05-16 05:50:00|7397|7394|7393.5|7390.5|7397|7394|7391.7|7388.7|77
1652680500000|2022-05-16 05:55:00|7393.2|7390.2|7396|7393|7397|7394|7392|7389|30
1652680800000|2022-05-16 06:00:00|7395.7|7392.7|7387.7|7385.7|7399.2|7397.2|7386.7|7384.7|227
1652681100000|2022-05-16 06:05:00|7387.2|7385.2|7385.2|7383.2|7390.2|7388.2|7384.2|7382.2|151
1652681400000|2022-05-16 06:10:00|7385.5|7383.5|7382.7|7380.7|7387.2|7385.2|7379.7|7377.7|175
1652681700000|2022-05-16 06:15:00|7382.5|7380.5|7383.7|7381.7|7389.7|7387.7|7382.5|7380.5|132
1652682000000|2022-05-16 06:20:00|7384|7382|7379.5|7377.5|7386|7384|7379.5|7377.5|164
1652682300000|2022-05-16 06:25:00|7379.7|7377.7|7379|7377|7382.7|7380.7|7379|7377|122
1652682600000|2022-05-16 06:30:00|7379.2|7377.2|7379.2|7377.2|7383.7|7381.7|7378.5|7376.5|234
1652682900000|2022-05-16 06:35:00|7379.5|7377.5|7381.7|7379.7|7382.7|7380.7|7378.5|7376.5|153
1652683200000|2022-05-16 06:40:00|7381.5|7379.5|7375.7|7373.7|7382.7|7380.7|7375.2|7373.2|205
1652683500000|2022-05-16 06:45:00|7375.5|7373.5|7382.7|7380.7|7384|7382|7375.5|7373.5|142
1652683800000|2022-05-16 06:50:00|7382.5|7380.5|7382.5|7380.5|7385.7|7383.7|7380|7378|242
1652684100000|2022-05-16 06:55:00|7383|7381|7383.2|7381.2|7388|7386|7378.7|7376.7|704
1652684400000|2022-05-16 07:00:00|7382.7|7381.7|7387.5|7386.5|7388|7387|7369.2|7368.2|3031
1652684700000|2022-05-16 07:05:00|7387.2|7386.2|7372.5|7371.5|7388.7|7387.7|7370.2|7369.2|1496
1652685000000|2022-05-16 07:10:00|7372.2|7371.2|7373.5|7372.5|7374.2|7373.2|7361.7|7360.7|1259
1652685300000|2022-05-16 07:15:00|7373.2|7372.2|7361.7|7360.7|7377.5|7376.5|7361.2|7360.2|1182
1652685600000|2022-05-16 07:20:00|7362.2|7361.2|7375.7|7374.7|7376.5|7375.5|7359.2|7358.2|993
1652685900000|2022-05-16 07:25:00|7376.2|7375.2|7392.7|7391.7|7392.7|7391.7|7376.2|7375.2|744
1652686200000|2022-05-16 07:30:00|7393.2|7392.2|7389|7388|7393.5|7392.5|7386.2|7385.2|604
1652686500000|2022-05-16 07:35:00|7389.2|7388.2|7389.7|7388.7|7392.2|7391.2|7383|7382|393
1652686800000|2022-05-16 07:40:00|7389.5|7388.5|7395|7394|7397.7|7396.7|7389.5|7388.5|514
1652687100000|2022-05-16 07:45:00|7395.2|7394.2|7403|7402|7405.2|7404.2|7393.7|7392.7|578
1652687400000|2022-05-16 07:50:00|7403.2|7402.2|7400.5|7399.5|7403.5|7402.5|7397.7|7396.7|628
1652687700000|2022-05-16 07:55:00|7400.2|7399.2|7402.7|7401.7|7406.5|7405.5|7397.5|7396.5|499
1652688000000|2022-05-16 08:00:00|7403|7402|7410|7409|7410.2|7409.2|7402.7|7401.7|371
1652688300000|2022-05-16 08:05:00|7410.2|7409.2|7414.2|7413.2|7415.5|7414.5|7409|7408|590
1652688600000|2022-05-16 08:10:00|7414.5|7413.5|7419|7418|7419.5|7418.5|7413.7|7412.7|619
1652688900000|2022-05-16 08:15:00|7418.7|7417.7|7428.9|7427.9|7428.9|7427.9|7417.5|7416.5|624
1652689200000|2022-05-16 08:20:00|7429.4|7428.4|7428.1|7427.1|7431.9|7430.9|7426.6|7425.6|800
1652689500000|2022-05-16 08:25:00|7428.4|7427.4|7420.9|7419.9|7428.4|7427.4|7420.1|7419.1|482
1652689800000|2022-05-16 08:30:00|7421.4|7420.4|7433.9|7432.9|7435.1|7434.1|7419.9|7418.9|602
1652690100000|2022-05-16 08:35:00|7433.6|7432.6|7426.6|7425.6|7433.9|7432.9|7423.6|7422.6|628
1652690400000|2022-05-16 08:40:00|7426.9|7425.9|7423.4|7422.4|7427.9|7426.9|7422.6|7421.6|453
1652690700000|2022-05-16 08:45:00|7423.6|7422.6|7427.4|7426.4|7428.9|7427.9|7422.9|7421.9|372
1652691000000|2022-05-16 08:50:00|7427.6|7426.6|7429.1|7428.1|7430.9|7429.9|7426.6|7425.6|400
1652691300000|2022-05-16 08:55:00|7428.9|7427.9|7436.1|7435.1|7437.4|7436.4|7428.4|7427.4|487
1652691600000|2022-05-16 09:00:00|7435.9|7434.9|7437.9|7436.9|7440.4|7439.4|7434.4|7433.4|511
1652691900000|2022-05-16 09:05:00|7438.1|7437.1|7436.9|7435.9|7438.4|7437.4|7434.1|7433.1|391
1652692200000|2022-05-16 09:10:00|7436.6|7435.6|7437.4|7436.4|7439.9|7438.9|7435.9|7434.9|649
1652692500000|2022-05-16 09:15:00|7437.1|7436.1|7429.4|7428.4|7437.1|7436.1|7428.6|7427.6|783
1652692800000|2022-05-16 09:20:00|7429.6|7428.6|7424.1|7423.1|7429.9|7428.9|7422.4|7421.4|552
1652693100000|2022-05-16 09:25:00|7424.4|7423.4|7425.1|7424.1|7427.9|7426.9|7423.4|7422.4|551
1652693400000|2022-05-16 09:30:00|7425.4|7424.4|7427.9|7426.9|7428.1|7427.1|7424.4|7423.4|539
1652693700000|2022-05-16 09:35:00|7427.6|7426.6|7426.9|7425.9|7428.9|7427.9|7425.1|7424.1|576
1652694000000|2022-05-16 09:40:00|7426.4|7425.4|7426.1|7425.1|7428.4|7427.4|7424.9|7423.9|443
1652694300000|2022-05-16 09:45:00|7426.4|7425.4|7425.4|7424.4|7426.6|7425.6|7423.6|7422.6|354
1652694600000|2022-05-16 09:50:00|7425.6|7424.6|7424.4|7423.4|7425.6|7424.6|7421.9|7420.9|345
1652694900000|2022-05-16 09:55:00|7423.9|7422.9|7417.9|7416.9|7423.9|7422.9|7416.9|7415.9|542
1652695200000|2022-05-16 10:00:00|7418.4|7417.4|7424.4|7423.4|7425.9|7424.9|7418.4|7417.4|405
1652695500000|2022-05-16 10:05:00|7424.9|7423.9|7426.4|7425.4|7426.4|7425.4|7422.4|7421.4|376
1652695800000|2022-05-16 10:10:00|7426.9|7425.9|7427.4|7426.4|7428.4|7427.4|7423.4|7422.4|427
1652696100000|2022-05-16 10:15:00|7427.6|7426.6|7426.9|7425.9|7428.4|7427.4|7425.4|7424.4|311
1652696400000|2022-05-16 10:20:00|7427.4|7426.4|7422.4|7421.4|7427.6|7426.6|7422.1|7421.1|436
1652696700000|2022-05-16 10:25:00|7422.9|7421.9|7425.1|7424.1|7429.4|7428.4|7422.4|7421.4|547
1652697000000|2022-05-16 10:30:00|7424.9|7423.9|7419.4|7418.4|7424.9|7423.9|7416.6|7415.6|585
1652697300000|2022-05-16 10:35:00|7419.9|7418.9|7421.9|7420.9|7422.1|7421.1|7417.1|7416.1|378
1652697600000|2022-05-16 10:40:00|7421.6|7420.6|7419.4|7418.4|7422.1|7421.1|7418.9|7417.9|449
1652697900000|2022-05-16 10:45:00|7419.9|7418.9|7419.9|7418.9|7423.9|7422.9|7419.1|7418.1|388
1652698200000|2022-05-16 10:50:00|7420.1|7419.1|7419.4|7418.4|7420.6|7419.6|7417.1|7416.1|602
1652698500000|2022-05-16 10:55:00|7419.6|7418.6|7409.9|7408.9|7420.6|7419.6|7409.4|7408.4|1052
1652698800000|2022-05-16 11:00:00|7410.4|7409.4|7413.9|7412.9|7416.1|7415.1|7410.4|7409.4|604
1652699100000|2022-05-16 11:05:00|7413.6|7412.6|7418.9|7417.9|7419.4|7418.4|7413.6|7412.6|386
1652699400000|2022-05-16 11:10:00|7418.6|7417.6|7418.4|7417.4|7420.4|7419.4|7416.4|7415.4|260
1652699700000|2022-05-16 11:15:00|7418.6|7417.6|7417.9|7416.9|7420.4|7419.4|7417.4|7416.4|489
1652700000000|2022-05-16 11:20:00|7417.4|7416.4|7417.6|7416.6|7419.9|7418.9|7415.6|7414.6|278
1652700300000|2022-05-16 11:25:00|7417.9|7416.9|7417.4|7416.4|7420.4|7419.4|7416.6|7415.6|354
1652700600000|2022-05-16 11:30:00|7416.9|7415.9|7413.4|7412.4|7418.1|7417.1|7413.1|7412.1|205
1652700900000|2022-05-16 11:35:00|7413.6|7412.6|7416.6|7415.6|7417.4|7416.4|7413.4|7412.4|144
1652701200000|2022-05-16 11:40:00|7417.4|7416.4|7418.4|7417.4|7420.2|7419.2|7416.9|7415.9|180
1652701500000|2022-05-16 11:45:00|7418.7|7417.7|7414.4|7413.4|7418.9|7417.9|7414.4|7413.4|226
1652701800000|2022-05-16 11:50:00|7414.2|7413.2|7415.2|7414.2|7416.2|7415.2|7411.7|7410.7|231
1652702100000|2022-05-16 11:55:00|7415.4|7414.4|7412.7|7411.7|7415.4|7414.4|7410.7|7409.7|214
1652702400000|2022-05-16 12:00:00|7412.9|7411.9|7413.7|7412.7|7416.9|7415.9|7410.7|7409.7|334
1652702700000|2022-05-16 12:05:00|7413.9|7412.9|7417.4|7416.4|7419.7|7418.7|7413.4|7412.4|300
1652703000000|2022-05-16 12:10:00|7417.7|7416.7|7422.2|7421.2|7422.7|7421.7|7417.4|7416.4|261
1652703300000|2022-05-16 12:15:00|7421.9|7420.9|7422.7|7421.7|7423.7|7422.7|7420.4|7419.4|319
1652703600000|2022-05-16 12:20:00|7422.2|7421.2|7424.9|7423.9|7425.7|7424.7|7420.2|7419.2|312
1652703900000|2022-05-16 12:25:00|7424.7|7423.7|7426.4|7425.4|7427.4|7426.4|7422.4|7421.4|294
1652704200000|2022-05-16 12:30:00|7426.9|7425.9|7430.7|7429.7|7431.2|7430.2|7422.7|7421.7|483
1652704500000|2022-05-16 12:35:00|7430.9|7429.9|7428.2|7427.2|7432.2|7431.2|7425.7|7424.7|357
1652704800000|2022-05-16 12:40:00|7427.7|7426.7|7431.2|7430.2|7431.2|7430.2|7426.4|7425.4|483
1652705100000|2022-05-16 12:45:00|7430.9|7429.9|7432.2|7431.2|7432.2|7431.2|7428.7|7427.7|534
1652705400000|2022-05-16 12:50:00|7431.9|7430.9|7435.4|7434.4|7436.7|7435.7|7431.7|7430.7|467
1652705700000|2022-05-16 12:55:00|7435.7|7434.7|7437.4|7436.4|7437.7|7436.7|7432.4|7431.4|465
1652706000000|2022-05-16 13:00:00|7437.7|7436.7|7440.7|7439.7|7441.2|7440.2|7435.7|7434.7|409
1652706300000|2022-05-16 13:05:00|7441.2|7440.2|7439.2|7438.2|7441.7|7440.7|7434.7|7433.7|513
1652706600000|2022-05-16 13:10:00|7438.9|7437.9|7438.4|7437.4|7439.9|7438.9|7434.7|7433.7|496
1652706900000|2022-05-16 13:15:00|7438.7|7437.7|7434.2|7433.2|7439.4|7438.4|7433.2|7432.2|397
1652707200000|2022-05-16 13:20:00|7434.7|7433.7|7431.9|7430.9|7434.7|7433.7|7429.7|7428.7|701
1652707500000|2022-05-16 13:25:00|7431.7|7430.7|7434.2|7433.2|7436.4|7435.4|7431.7|7430.7|416
1652707800000|2022-05-16 13:30:00|7434.7|7433.7|7446.7|7445.7|7448.2|7447.2|7434.2|7433.2|1407
1652708100000|2022-05-16 13:35:00|7446.9|7445.9|7456.9|7455.9|7458.7|7457.7|7444.7|7443.7|2166
1652708400000|2022-05-16 13:40:00|7456.7|7455.7|7450.2|7449.2|7459.2|7458.2|7450.2|7449.2|1011
1652708700000|2022-05-16 13:45:00|7449.7|7448.7|7438.4|7437.4|7450.9|7449.9|7434.7|7433.7|1248
1652709000000|2022-05-16 13:50:00|7438.2|7437.2|7449.7|7448.7|7450.9|7449.9|7435.9|7434.9|1360
1652709300000|2022-05-16 13:55:00|7449.9|7448.9|7441.2|7440.2|7452.7|7451.7|7439.7|7438.7|1195
1652709600000|2022-05-16 14:00:00|7440.9|7439.9|7434.2|7433.2|7443.7|7442.7|7429.2|7428.2|1096
1652709900000|2022-05-16 14:05:00|7434.4|7433.4|7448.9|7447.9|7449.2|7448.2|7433.2|7432.2|1086
1652710200000|2022-05-16 14:10:00|7449.2|7448.2|7448.2|7447.2|7454.5|7453.5|7447.2|7446.2|914
1652710500000|2022-05-16 14:15:00|7448|7447|7454.5|7453.5|7455.2|7454.2|7447.5|7446.5|786
1652710800000|2022-05-16 14:20:00|7454.2|7453.2|7455|7454|7458.7|7457.7|7452.5|7451.5|767
1652711100000|2022-05-16 14:25:00|7455.2|7454.2|7461.7|7460.7|7462.2|7461.2|7452.7|7451.7|800
1652711400000|2022-05-16 14:30:00|7461|7460|7450.2|7449.2|7462.2|7461.2|7447|7446|888
1652711700000|2022-05-16 14:35:00|7450.5|7449.5|7446.5|7445.5|7452|7451|7443.2|7442.2|709
1652712000000|2022-05-16 14:40:00|7446|7445|7450.2|7449.2|7450.5|7449.5|7443.5|7442.5|636
1652712300000|2022-05-16 14:45:00|7450|7449|7442|7441|7450.2|7449.2|7442|7441|730
1652712600000|2022-05-16 14:50:00|7441.7|7440.7|7442.5|7441.5|7446|7445|7440.5|7439.5|677
1652712900000|2022-05-16 14:55:00|7442.2|7441.2|7445.7|7444.7|7446.5|7445.5|7439.5|7438.5|861
1652713200000|2022-05-16 15:00:00|7445.5|7444.5|7448|7447|7449|7448|7441.5|7440.5|853
1652713500000|2022-05-16 15:05:00|7447.7|7446.7|7450.2|7449.2|7451|7450|7443.5|7442.5|833
1652713800000|2022-05-16 15:10:00|7450.5|7449.5|7451|7450|7452|7451|7446.7|7445.7|647
1652714100000|2022-05-16 15:15:00|7450.7|7449.7|7455.7|7454.7|7456|7455|7450.5|7449.5|847
1652714400000|2022-05-16 15:20:00|7455.5|7454.5|7456.5|7455.5|7457|7456|7451.5|7450.5|1145
1652714700000|2022-05-16 15:25:00|7456|7455|7454.5|7452.5|7457|7456|7450.5|7449.5|3339
1652715000000|2022-05-16 15:30:00|7455.5|7453.5|7470|7468|7470.5|7468.5|7451.5|7449.5|6166
1652715300000|2022-05-16 15:35:00|7469|7467|7472.5|7470.5|7474.2|7472.2|7457.7|7455.7|2242
1652715600000|2022-05-16 15:40:00|7473|7471|7480.5|7478.5|7480.5|7478.5|7469.2|7467.2|1010
1652715900000|2022-05-16 15:45:00|7480.2|7478.2|7482|7480|7483.5|7481.5|7477|7475|829
1652716200000|2022-05-16 15:50:00|7481.7|7479.7|7486|7484|7486|7484|7477|7475|713
1652716500000|2022-05-16 15:55:00|7485.7|7483.7|7485|7483|7487.7|7485.7|7483|7481|411
1652716800000|2022-05-16 16:00:00|7485.2|7483.2|7484.7|7482.7|7489.5|7487.5|7483.5|7481.5|363
1652717100000|2022-05-16 16:05:00|7484.2|7482.2|7475.7|7473.7|7485|7483|7475.7|7473.7|735
1652717400000|2022-05-16 16:10:00|7476|7474|7473.5|7471.5|7480|7478|7472.7|7470.7|444
1652717700000|2022-05-16 16:15:00|7473.7|7471.7|7470|7468|7474|7472|7467.2|7465.2|348
1652718000000|2022-05-16 16:20:00|7469.5|7467.5|7469.7|7467.7|7472.2|7470.2|7468.7|7466.7|112
1652718300000|2022-05-16 16:25:00|7470.2|7468.2|7471.7|7469.7|7472.7|7470.7|7468.2|7466.2|101
1652718600000|2022-05-16 16:30:00|7471.2|7469.2|7474.2|7472.2|7474.7|7472.7|7469|7467|217
1652718900000|2022-05-16 16:35:00|7474.7|7472.7|7469.7|7467.7|7480.2|7478.2|7469.7|7467.7|212
1652719200000|2022-05-16 16:40:00|7470|7468|7471.5|7469.5|7472.7|7470.7|7467.5|7465.5|185
1652719500000|2022-05-16 16:45:00|7471.2|7469.2|7477.2|7475.2|7477.5|7475.5|7469|7467|256
1652719800000|2022-05-16 16:50:00|7477.5|7475.5|7473.5|7471.5|7478.5|7476.5|7472.7|7470.7|258
1652720100000|2022-05-16 16:55:00|7473.2|7471.2|7474.7|7472.7|7475|7473|7471|7469|188
1652720400000|2022-05-16 17:00:00|7474.5|7472.5|7478.5|7476.5|7478.7|7476.7|7469.5|7467.5|145
1652720700000|2022-05-16 17:05:00|7478|7476|7484|7482|7484.5|7482.5|7476.5|7474.5|162
1652721000000|2022-05-16 17:10:00|7483.7|7481.7|7487.2|7485.2|7489.7|7487.7|7482.2|7480.2|247
1652721300000|2022-05-16 17:15:00|7487.5|7485.5|7482.7|7480.7|7488.2|7486.2|7480.7|7478.7|219
1652721600000|2022-05-16 17:20:00|7483|7481|7491.2|7489.2|7494.2|7492.2|7481.7|7479.7|163
1652721900000|2022-05-16 17:25:00|7491.5|7489.5|7495.7|7493.7|7497|7495|7490.2|7488.2|166
1652722200000|2022-05-16 17:30:00|7496|7494|7499.2|7497.2|7499.5|7497.5|7495.7|7493.7|176
1652722500000|2022-05-16 17:35:00|7498.5|7496.5|7498.7|7496.7|7501|7499|7496.2|7494.2|218
1652722800000|2022-05-16 17:40:00|7498.5|7496.5|7499.2|7497.2|7502.2|7500.2|7491.7|7489.7|253
1652723100000|2022-05-16 17:45:00|7499.5|7497.5|7497.7|7495.7|7500|7498|7495.2|7493.2|123
1652723400000|2022-05-16 17:50:00|7497.5|7495.5|7496.2|7494.2|7501.5|7499.5|7495.2|7493.2|182
1652723700000|2022-05-16 17:55:00|7496|7494|7494.5|7492.5|7499.2|7497.2|7493|7491|171
1652724000000|2022-05-16 18:00:00|7495|7493|7497.2|7495.2|7497.5|7495.5|7490|7488|179
1652724300000|2022-05-16 18:05:00|7497.5|7495.5|7502.2|7500.2|7503|7501|7496.7|7494.7|212
1652724600000|2022-05-16 18:10:00|7501.7|7499.7|7498.7|7496.7|7501.7|7499.7|7496.2|7494.2|95
1652724900000|2022-05-16 18:15:00|7498.5|7496.5|7499.2|7497.2|7502.5|7500.5|7496.7|7494.7|87
1652725200000|2022-05-16 18:20:00|7499.7|7497.7|7503|7501|7503.5|7501.5|7498.5|7496.5|116
1652725500000|2022-05-16 18:25:00|7502.7|7500.7|7506.5|7504.5|7506.7|7504.7|7500|7498|172
1652725800000|2022-05-16 18:30:00|7506.7|7504.7|7506.7|7504.7|7509|7507|7505.2|7503.2|232
1652726100000|2022-05-16 18:35:00|7507|7505|7503.7|7501.7|7507.2|7505.2|7500.7|7498.7|303
1652726400000|2022-05-16 18:40:00|7504|7502|7501.2|7499.2|7506.5|7504.5|7501.2|7499.2|247
1652726700000|2022-05-16 18:45:00|7501.5|7499.5|7495.5|7493.5|7503|7501|7495.2|7493.2|170
1652727000000|2022-05-16 18:50:00|7495|7493|7498.2|7496.2|7502|7500|7493|7491|140
1652727300000|2022-05-16 18:55:00|7497.7|7495.7|7499.7|7497.7|7501.7|7499.7|7497.2|7495.2|203
1652727600000|2022-05-16 19:00:00|7499.5|7497.5|7498|7496|7500.2|7498.2|7493.7|7491.7|200
1652727900000|2022-05-16 19:05:00|7498.2|7496.2|7493|7491|7499.7|7497.7|7492.7|7490.7|239
1652728200000|2022-05-16 19:10:00|7492.7|7490.7|7484.5|7482.5|7492.7|7490.7|7482.5|7480.5|237
1652728500000|2022-05-16 19:15:00|7484.2|7482.2|7483.2|7481.2|7487.7|7485.7|7478.2|7476.2|160
1652728800000|2022-05-16 19:20:00|7482.2|7480.2|7480|7478|7482.7|7480.7|7477.2|7475.2|188
1652729100000|2022-05-16 19:25:00|7480.2|7478.2|7480.7|7478.7|7482.5|7480.5|7478.7|7476.7|150
1652729400000|2022-05-16 19:30:00|7480.5|7478.5|7476.7|7474.7|7484.7|7482.7|7476.7|7474.7|222
1652729700000|2022-05-16 19:35:00|7477|7475|7480.7|7478.7|7481.7|7479.7|7474|7472|169
1652730000000|2022-05-16 19:40:00|7481.2|7479.2|7474.2|7472.2|7483.2|7481.2|7474|7472|257
1652730300000|2022-05-16 19:45:00|7473.7|7471.7|7475|7473|7475.5|7473.5|7471|7469|358
1652730600000|2022-05-16 19:50:00|7475.2|7473.2|7467|7465|7479.2|7477.2|7466|7464|1437
1652730900000|2022-05-16 19:55:00|7467.5|7465.5|7467.9|7463.9|7468.7|7466.7|7457.5|7455.5|1064
1652731200000|2022-05-16 20:00:00|7467|7463|7465|7461|7469.1|7465.1|7459.9|7455.9|0
1652731500000|2022-05-16 20:05:00|7464.2|7460.2|7461.9|7457.9|7466.3|7462.3|7460.5|7456.5|0
1652731800000|2022-05-16 20:10:00|7462.3|7458.3|7465.6|7461.6|7468.1|7464.1|7462.3|7458.3|0
1652732100000|2022-05-16 20:15:00|7466.1|7462.1|7463.6|7459.6|7466.1|7462.1|7463.1|7459.1|0
1652732400000|2022-05-16 20:20:00|7463.4|7459.4|7460.6|7456.6|7463.7|7459.7|7460.6|7456.6|0
1652732700000|2022-05-16 20:25:00|7460.7|7456.7|7462.2|7458.2|7463.2|7459.2|7460.7|7456.7|0
1652733000000|2022-05-16 20:30:00|7462.7|7458.7|7462.9|7458.9|7464.2|7460.2|7462|7458|0
1652733300000|2022-05-16 20:35:00|7463|7459|7462.4|7458.4|7464|7460|7462|7458|0
1652733600000|2022-05-16 20:40:00|7462.2|7458.2|7462.4|7458.4|7463.7|7459.7|7461|7457|0
1652733900000|2022-05-16 20:45:00|7462.5|7458.5|7463|7459|7463.4|7459.4|7462.5|7458.5|0
1652734200000|2022-05-16 20:50:00|7462.9|7458.9|7462.9|7458.9|7463.3|7459.3|7462.9|7458.9|0
1652734500000|2022-05-16 20:55:00|7463.3|7459.3|7462.8|7458.8|7463.8|7459.8|7462.8|7458.8|0
1652734800000|2022-05-16 21:00:00|7462.4|7458.4|7462.3|7458.3|7462.6|7458.6|7461.9|7457.9|0
1652735100000|2022-05-16 21:05:00|7462.4|7458.4|7462.6|7458.6|7462.8|7458.8|7462.4|7458.4|0
1652735400000|2022-05-16 21:10:00|7463.3|7459.3|7464.2|7460.2|7464.2|7460.2|7463.3|7459.3|0
1652735700000|2022-05-16 21:15:00|7463.8|7459.8|7463.1|7459.1|7464.3|7460.3|7463.1|7459.1|0
1652736000000|2022-05-16 21:20:00|7463.3|7459.3|7464.1|7460.1|7464.1|7460.1|7463.3|7459.3|0
1652736300000|2022-05-16 21:25:00|7463.7|7459.7|7463.6|7459.6|7463.7|7459.7|7463.4|7459.4|0
1652736600000|2022-05-16 21:30:00|7463.3|7459.3|7461.3|7457.3|7463.3|7459.3|7460.9|7456.9|0
1652736900000|2022-05-16 21:35:00|7461.5|7457.5|7462.7|7458.7|7463.1|7459.1|7461.5|7457.5|0
1652737200000|2022-05-16 21:40:00|7462.5|7458.5|7462.4|7458.4|7462.5|7458.5|7462.4|7458.4|0
1652737500000|2022-05-16 21:45:00|7462.5|7458.5|7463.5|7459.5|7463.8|7459.8|7462.4|7458.4|0
1652737800000|2022-05-16 21:50:00|7463.6|7459.6|7462.7|7458.7|7463.8|7459.8|7462.7|7458.7|0
1652738100000|2022-05-16 21:55:00|7462.9|7458.9|7463.2|7459.2|7463.7|7459.7|7462.9|7458.9|0
1652738400000|2022-05-16 22:00:00|7465.7|7461.7|7470.2|7466.2|7470.7|7466.7|7465.3|7461.3|0
1652738700000|2022-05-16 22:05:00|7470|7466|7468.3|7464.3|7470.4|7466.4|7466.2|7462.2|0
1652739000000|2022-05-16 22:10:00|7469.5|7465.5|7469.6|7465.6|7470.5|7466.5|7469.5|7465.5|0
1652739300000|2022-05-16 22:15:00|7470.1|7466.1|7472|7468|7473.2|7469.2|7470.1|7466.1|0
1652739600000|2022-05-16 22:20:00|7472.3|7468.3|7470.4|7466.4|7472.7|7468.7|7469.7|7465.7|0
1652739900000|2022-05-16 22:25:00|7470.6|7466.6|7472|7468|7473|7469|7470.6|7466.6|0
1652740200000|2022-05-16 22:30:00|7471.8|7467.8|7473.8|7469.8|7473.8|7469.8|7471.5|7467.5|0
1652740500000|2022-05-16 22:35:00|7473.5|7469.5|7475|7471|7475|7471|7473.3|7469.3|0
1652740800000|2022-05-16 22:40:00|7475.4|7471.4|7474.2|7470.2|7475.6|7471.6|7473.8|7469.8|0
1652741100000|2022-05-16 22:45:00|7473.8|7469.8|7473.1|7469.1|7473.9|7469.9|7472.2|7468.2|0
1652741400000|2022-05-16 22:50:00|7473.3|7469.3|7472.7|7468.7|7473.5|7469.5|7471.1|7467.1|0
1652741700000|2022-05-16 22:55:00|7472.9|7468.9|7472.2|7468.2|7473.5|7469.5|7471.4|7467.4|0
1652742000000|2022-05-16 23:00:00|7472.4|7468.4|7473.1|7469.1|7473.9|7469.9|7472.4|7468.4|0
1652742300000|2022-05-16 23:05:00|7473.3|7469.3|7473.6|7469.6|7474.3|7470.3|7472.7|7468.7|0
1652742600000|2022-05-16 23:10:00|7473.8|7469.8|7474.4|7470.4|7474.4|7470.4|7473.5|7469.5|0
1652742900000|2022-05-16 23:15:00|7474.6|7470.6|7473.9|7469.9|7475.2|7471.2|7473.9|7469.9|0
1652743200000|2022-05-16 23:20:00|7474.3|7470.3|7473.9|7469.9|7474.8|7470.8|7473.9|7469.9|0
1652743500000|2022-05-16 23:25:00|7474.4|7470.4|7471|7467|7474.4|7470.4|7470.8|7466.8|0
1652743800000|2022-05-16 23:30:00|7470.8|7466.8|7469.7|7465.7|7470.8|7466.8|7466.8|7462.8|0
1652744100000|2022-05-16 23:35:00|7469.5|7465.5|7468.5|7464.5|7470.6|7466.6|7468.1|7464.1|0
1652744400000|2022-05-16 23:40:00|7468.7|7464.7|7469.3|7465.3|7469.7|7465.7|7467.6|7463.6|0
1652744700000|2022-05-16 23:45:00|7469.7|7465.7|7476.4|7472.4|7476.4|7472.4|7469.3|7465.3|0
1652745000000|2022-05-16 23:50:00|7476.8|7472.8|7474.3|7470.3|7477.2|7473.2|7474.3|7470.3|0
1652745300000|2022-05-16 23:55:00|7474.5|7470.5|7470.8|7466.8|7476.4|7472.4|7470.8|7466.8|0
1652745600000|2022-05-17 00:00:00|7471.2|7467.2|7462.5|7459.5|7471.2|7467.2|7462|7459|67
1652745900000|2022-05-17 00:05:00|7462.7|7459.7|7464|7461|7464.5|7461.5|7462.7|7459.7|44
1652746200000|2022-05-17 00:10:00|7462.5|7459.5|7461.2|7458.2|7462.5|7459.5|7461.2|7458.2|22
1652746500000|2022-05-17 00:15:00|7461.5|7458.5|7474.7|7471.7|7474.7|7471.7|7461.2|7458.2|104
1652746800000|2022-05-17 00:20:00|7475.2|7472.2|7481.5|7478.5|7483.7|7480.7|7474.2|7471.2|54
1652747100000|2022-05-17 00:25:00|7482.5|7479.5|7486|7483|7486|7483|7478|7475|94
1652747400000|2022-05-17 00:30:00|7485|7482|7474.7|7471.7|7485|7482|7474.7|7471.7|39
1652747700000|2022-05-17 00:35:00|7475.5|7472.5|7476|7473|7477.2|7474.2|7473.7|7470.7|27
1652748000000|2022-05-17 00:40:00|7475|7472|7477.5|7474.5|7477.5|7474.5|7473.5|7470.5|18
1652748300000|2022-05-17 00:45:00|7477.7|7474.7|7475.7|7472.7|7478.7|7475.7|7475.5|7472.5|30
1652748600000|2022-05-17 00:50:00|7476.2|7473.2|7477.5|7474.5|7479.7|7476.7|7476.2|7473.2|18
1652748900000|2022-05-17 00:55:00|7478|7475|7475|7472|7478.7|7475.7|7473.7|7470.7|21
1652749200000|2022-05-17 01:00:00|7475.2|7472.2|7471.7|7468.7|7476|7473|7471|7468|43
1652749500000|2022-05-17 01:05:00|7472|7469|7472.2|7469.2|7473.7|7470.7|7471.7|7468.7|42
1652749800000|2022-05-17 01:10:00|7472|7469|7475.2|7472.2|7475.5|7472.5|7472|7469|34
1652750100000|2022-05-17 01:15:00|7475|7472|7475.5|7472.5|7475.7|7472.7|7473.2|7470.2|64
1652750400000|2022-05-17 01:20:00|7475.2|7472.2|7477.7|7474.7|7481|7478|7474.7|7471.7|75
1652750700000|2022-05-17 01:25:00|7477.5|7474.5|7478.7|7475.7|7480.5|7477.5|7477.2|7474.2|30
1652751000000|2022-05-17 01:30:00|7477.5|7474.5|7477.2|7474.2|7479.2|7476.2|7473.5|7470.5|63
1652751300000|2022-05-17 01:35:00|7477.5|7474.5|7488.5|7485.5|7490|7487|7477.5|7474.5|116
1652751600000|2022-05-17 01:40:00|7486.7|7483.7|7485.5|7482.5|7489.5|7486.5|7485|7482|40
1652751900000|2022-05-17 01:45:00|7485.7|7482.7|7488|7485|7488|7485|7484.5|7481.5|57
1652752200000|2022-05-17 01:50:00|7488.2|7485.2|7491|7488|7491.7|7488.7|7487.5|7484.5|35
1652752500000|2022-05-17 01:55:00|7491.2|7488.2|7492|7489|7495|7492|7491.2|7488.2|86
1652752800000|2022-05-17 02:00:00|7492.2|7489.2|7491.2|7488.2|7493|7490|7489.5|7486.5|24
1652753100000|2022-05-17 02:05:00|7491.5|7488.5|7490.2|7487.2|7493.5|7490.5|7490|7487|45
1652753400000|2022-05-17 02:10:00|7490|7487|7488|7485|7490.5|7487.5|7487.7|7484.7|32
1652753700000|2022-05-17 02:15:00|7487.7|7484.7|7482.7|7479.7|7488.5|7485.5|7481.7|7478.7|58
1652754000000|2022-05-17 02:20:00|7482.5|7479.5|7480.7|7477.7|7484.2|7481.2|7479.5|7476.5|10
1652754300000|2022-05-17 02:25:00|7480.2|7477.2|7481.2|7478.2|7483.2|7480.2|7480|7477|61
1652754600000|2022-05-17 02:30:00|7481.5|7478.5|7482.5|7479.5|7483|7480|7481|7478|16
1652754900000|2022-05-17 02:35:00|7482.7|7479.7|7482.2|7479.2|7483.2|7480.2|7481.7|7478.7|0
1652755200000|2022-05-17 02:40:00|7482.5|7479.5|7485.2|7482.2|7485.5|7482.5|7481.7|7478.7|24
1652755500000|2022-05-17 02:45:00|7484.7|7481.7|7486.2|7483.2|7487|7484|7483.5|7480.5|25
1652755800000|2022-05-17 02:50:00|7485.7|7482.7|7480.7|7477.7|7485.7|7482.7|7480.7|7477.7|33
1652756100000|2022-05-17 02:55:00|7481|7478|7482|7479|7482|7479|7479.7|7476.7|19
1652756400000|2022-05-17 03:00:00|7482.2|7479.2|7481.2|7478.2|7483.5|7480.5|7479.2|7476.2|65
1652756700000|2022-05-17 03:05:00|7481.5|7478.5|7484.7|7481.7|7485.5|7482.5|7481.5|7478.5|22
1652757000000|2022-05-17 03:10:00|7485.2|7482.2|7484|7481|7486|7483|7481.7|7478.7|39
1652757300000|2022-05-17 03:15:00|7484.2|7481.2|7481.5|7478.5|7484.2|7481.2|7480.5|7477.5|24
1652757600000|2022-05-17 03:20:00|7481|7478|7482.7|7479.7|7484.2|7481.2|7480.2|7477.2|38
1652757900000|2022-05-17 03:25:00|7482.5|7479.5|7486|7483|7486.2|7483.2|7482.5|7479.5|37
1652758200000|2022-05-17 03:30:00|7486.2|7483.2|7486.2|7483.2|7487.7|7484.7|7485.5|7482.5|36
1652758500000|2022-05-17 03:35:00|7486.7|7483.7|7486.7|7483.7|7487.5|7484.5|7485.2|7482.2|38
1652758800000|2022-05-17 03:40:00|7486.5|7483.5|7487|7484|7488.2|7485.2|7486.2|7483.2|41
1652759100000|2022-05-17 03:45:00|7486.7|7483.7|7489.7|7486.7|7490.2|7487.2|7486.7|7483.7|20
1652759400000|2022-05-17 03:50:00|7490|7487|7486.7|7483.7|7490.7|7487.7|7486.7|7483.7|26
1652759700000|2022-05-17 03:55:00|7487.2|7484.2|7486.7|7483.7|7487.2|7484.2|7486|7483|17
1652760000000|2022-05-17 04:00:00|7486.5|7483.5|7485.2|7482.2|7487.5|7484.5|7485.2|7482.2|50
1652760300000|2022-05-17 04:05:00|7485.5|7482.5|7486|7483|7487|7484|7484.7|7481.7|46
1652760600000|2022-05-17 04:10:00|7486.2|7483.2|7486|7483|7487.7|7484.7|7485.2|7482.2|33
1652760900000|2022-05-17 04:15:00|7485.7|7482.7|7485.7|7482.7|7486.2|7483.2|7485|7482|29
1652761200000|2022-05-17 04:20:00|7486.2|7483.2|7485.2|7482.2|7486.5|7483.5|7484.7|7481.7|51
1652761500000|2022-05-17 04:25:00|7485|7482|7483|7480|7485.5|7482.5|7482.2|7479.2|50
1652761800000|2022-05-17 04:30:00|7482.7|7479.7|7481.7|7478.7|7484.7|7481.7|7481.5|7478.5|44
1652762100000|2022-05-17 04:35:00|7482.2|7479.2|7482.2|7479.2|7482.2|7479.2|7481|7478|23
1652762400000|2022-05-17 04:40:00|7482.5|7479.5|7485|7482|7485.2|7482.2|7481.5|7478.5|40
1652762700000|2022-05-17 04:45:00|7485.2|7482.2|7484.5|7481.5|7486.5|7483.5|7483.5|7480.5|32
1652763000000|2022-05-17 04:50:00|7484.7|7481.7|7482.7|7479.7|7485.5|7482.5|7482.5|7479.5|47
1652763300000|2022-05-17 04:55:00|7483|7480|7484.7|7481.7|7487.5|7484.5|7482.2|7479.2|46
1652763600000|2022-05-17 05:00:00|7485|7482|7487.2|7484.2|7488.5|7485.5|7484|7481|84
1652763900000|2022-05-17 05:05:00|7487.5|7484.5|7488.7|7485.7|7489.2|7486.2|7487|7484|46
1652764200000|2022-05-17 05:10:00|7489|7486|7487.7|7484.7|7489.5|7486.5|7487.2|7484.2|43
1652764500000|2022-05-17 05:15:00|7487.5|7484.5|7485.5|7482.5|7487.7|7484.7|7485.2|7482.2|33
1652764800000|2022-05-17 05:20:00|7485.2|7482.2|7485.5|7482.5|7486.2|7483.2|7484.2|7481.2|39
1652765100000|2022-05-17 05:25:00|7485.7|7482.7|7486.2|7483.2|7489|7486|7485.5|7482.5|40
1652765400000|2022-05-17 05:30:00|7486.5|7483.5|7484.5|7481.5|7487.5|7484.5|7484.2|7481.2|53
1652765700000|2022-05-17 05:35:00|7484.7|7481.7|7487|7484|7487.2|7484.2|7484.2|7481.2|76
1652766000000|2022-05-17 05:40:00|7486.7|7483.7|7486.2|7483.2|7486.7|7483.7|7484.2|7481.2|69
1652766300000|2022-05-17 05:45:00|7486|7483|7495.2|7492.2|7496|7493|7486|7483|116
1652766600000|2022-05-17 05:50:00|7494.7|7491.7|7494|7491|7496|7493|7493|7490|76
1652766900000|2022-05-17 05:55:00|7494.2|7491.2|7495.7|7492.7|7496|7493|7493.5|7490.5|50
1652767200000|2022-05-17 06:00:00|7495.2|7493.2|7490.2|7488.2|7495.2|7493.2|7487.7|7485.7|122
1652767500000|2022-05-17 06:05:00|7490|7488|7490.5|7488.5|7492|7490|7487.5|7485.5|64
1652767800000|2022-05-17 06:10:00|7491.2|7489.2|7488.5|7486.5|7495|7493|7487.7|7485.7|59
1652768100000|2022-05-17 06:15:00|7489|7487|7485.7|7483.7|7490.2|7488.2|7485.2|7483.2|67
1652768400000|2022-05-17 06:20:00|7485.5|7483.5|7485|7483|7487|7485|7484.5|7482.5|57
1652768700000|2022-05-17 06:25:00|7484.5|7482.5|7484|7482|7486.7|7484.7|7483.2|7481.2|68
1652769000000|2022-05-17 06:30:00|7484.2|7482.2|7485|7483|7487|7485|7484|7482|125
1652769300000|2022-05-17 06:35:00|7485.2|7483.2|7483.5|7481.5|7485.2|7483.2|7482.5|7480.5|119
1652769600000|2022-05-17 06:40:00|7483.2|7481.2|7483.2|7481.2|7484.5|7482.5|7482|7480|118
1652769900000|2022-05-17 06:45:00|7483.5|7481.5|7486.7|7484.7|7487.5|7485.5|7483|7481|98
1652770200000|2022-05-17 06:50:00|7486.5|7484.5|7486.7|7484.7|7487.5|7485.5|7482.5|7480.5|147
1652770500000|2022-05-17 06:55:00|7486.5|7484.5|7491.2|7489.2|7491.5|7489.5|7485.7|7483.7|211
1652770800000|2022-05-17 07:00:00|7490.7|7489.7|7491.2|7490.2|7491.2|7490.2|7473.7|7472.7|2210
1652771100000|2022-05-17 07:05:00|7492|7491|7480|7479|7492.2|7491.2|7476.7|7475.7|1172
1652771400000|2022-05-17 07:10:00|7479.7|7478.7|7480|7479|7481.7|7480.7|7474.2|7473.2|904
1652771700000|2022-05-17 07:15:00|7479.5|7478.5|7484.7|7483.7|7489.2|7488.2|7478.2|7477.2|684
1652772000000|2022-05-17 07:20:00|7485|7484|7487|7486|7488.5|7487.5|7483.2|7482.2|720
1652772300000|2022-05-17 07:25:00|7486.5|7485.5|7485|7484|7487.7|7486.7|7482|7481|586
1652772600000|2022-05-17 07:30:00|7485.2|7484.2|7486|7485|7488.7|7487.7|7484.5|7483.5|997
1652772900000|2022-05-17 07:35:00|7485.7|7484.7|7496.7|7495.7|7497.2|7496.2|7485.7|7484.7|711
1652773200000|2022-05-17 07:40:00|7496.9|7495.9|7503.7|7502.7|7504.4|7503.4|7496.7|7495.7|770
1652773500000|2022-05-17 07:45:00|7504.2|7503.2|7507.4|7506.4|7510.2|7509.2|7503.2|7502.2|771
1652773800000|2022-05-17 07:50:00|7507.7|7506.7|7499.9|7498.9|7507.7|7506.7|7498.2|7497.2|639
1652774100000|2022-05-17 07:55:00|7499.2|7498.2|7495.7|7494.7|7499.2|7498.2|7492.7|7491.7|460
1652774400000|2022-05-17 08:00:00|7495.4|7494.4|7502.7|7501.7|7502.9|7501.9|7494.7|7493.7|614
1652774700000|2022-05-17 08:05:00|7502.2|7501.2|7503.4|7502.4|7506.7|7505.7|7499.9|7498.9|611
1652775000000|2022-05-17 08:10:00|7502.9|7501.9|7505.9|7504.9|7506.4|7505.4|7500.7|7499.7|537
1652775300000|2022-05-17 08:15:00|7505.7|7504.7|7510.7|7509.7|7510.7|7509.7|7505.4|7504.4|617
1652775600000|2022-05-17 08:20:00|7510.9|7509.9|7516.2|7515.2|7518.4|7517.4|7510.7|7509.7|1000
1652775900000|2022-05-17 08:25:00|7516.4|7515.4|7515.7|7514.7|7518.7|7517.7|7515.2|7514.2|797
1652776200000|2022-05-17 08:30:00|7515.9|7514.9|7521.7|7520.7|7521.9|7520.9|7513.7|7512.7|624
1652776500000|2022-05-17 08:35:00|7521.9|7520.9|7522.9|7521.9|7523.4|7522.4|7516.4|7515.4|703
1652776800000|2022-05-17 08:40:00|7522.7|7521.7|7524.7|7523.7|7524.7|7523.7|7518.4|7517.4|490
1652777100000|2022-05-17 08:45:00|7524.9|7523.9|7523.7|7522.7|7526.4|7525.4|7522.2|7521.2|842
1652777400000|2022-05-17 08:50:00|7523.2|7522.2|7514.9|7513.9|7523.2|7522.2|7514.4|7513.4|1037
1652777700000|2022-05-17 08:55:00|7514.7|7513.7|7512.2|7511.2|7514.7|7513.7|7511.2|7510.2|570
1652778000000|2022-05-17 09:00:00|7511.9|7510.9|7520.2|7519.2|7520.4|7519.4|7507.9|7506.9|656
1652778300000|2022-05-17 09:05:00|7519.9|7518.9|7519.7|7518.7|7521.4|7520.4|7517.7|7516.7|988
1652778600000|2022-05-17 09:10:00|7519.4|7518.4|7517.2|7516.2|7520.2|7519.2|7516.4|7515.4|539
1652778900000|2022-05-17 09:15:00|7516.9|7515.9|7513.7|7512.7|7517.4|7516.4|7512.2|7511.2|616
1652779200000|2022-05-17 09:20:00|7513.4|7512.4|7519.2|7518.2|7520.2|7519.2|7512.7|7511.7|821
1652779500000|2022-05-17 09:25:00|7518.9|7517.9|7521.2|7520.2|7521.9|7520.9|7517.9|7516.9|454
1652779800000|2022-05-17 09:30:00|7520.9|7519.9|7522.7|7521.7|7524.2|7523.2|7519.4|7518.4|591
1652780100000|2022-05-17 09:35:00|7522.9|7521.9|7520.7|7519.7|7525.2|7524.2|7520.7|7519.7|411
1652780400000|2022-05-17 09:40:00|7520.9|7519.9|7522.2|7521.2|7524.7|7523.7|7520.2|7519.2|640
1652780700000|2022-05-17 09:45:00|7522.4|7521.4|7526.7|7525.7|7527.4|7526.4|7521.7|7520.7|565
1652781000000|2022-05-17 09:50:00|7527.2|7526.2|7532.2|7531.2|7532.7|7531.7|7527.2|7526.2|443
1652781300000|2022-05-17 09:55:00|7532.4|7531.4|7536.2|7535.2|7537.4|7536.4|7531.2|7530.2|841
1652781600000|2022-05-17 10:00:00|7536.7|7535.7|7537.9|7536.9|7538.9|7537.9|7536.2|7535.2|582
1652781900000|2022-05-17 10:05:00|7537.7|7536.7|7536.2|7535.2|7539.7|7538.7|7535.7|7534.7|528
1652782200000|2022-05-17 10:10:00|7535.7|7534.7|7534.9|7533.9|7536.7|7535.7|7533.4|7532.4|381
1652782500000|2022-05-17 10:15:00|7535.2|7534.2|7532.2|7531.2|7536.2|7535.2|7529.4|7528.4|683
1652782800000|2022-05-17 10:20:00|7532.7|7531.7|7530.7|7529.7|7533.4|7532.4|7528.2|7527.2|470
1652783100000|2022-05-17 10:25:00|7530.2|7529.2|7530.7|7529.7|7533.2|7532.2|7529.9|7528.9|420
1652783400000|2022-05-17 10:30:00|7530.9|7529.9|7529.7|7528.7|7531.4|7530.4|7528.7|7527.7|348
1652783700000|2022-05-17 10:35:00|7529.9|7528.9|7532.4|7531.4|7532.7|7531.7|7528.2|7527.2|285
1652784000000|2022-05-17 10:40:00|7532.2|7531.2|7536.2|7535.2|7536.7|7535.7|7531.2|7530.2|379
1652784300000|2022-05-17 10:45:00|7535.9|7534.9|7538.9|7537.9|7539.2|7538.2|7534.7|7533.7|286
1652784600000|2022-05-17 10:50:00|7538.7|7537.7|7538.4|7537.4|7540.9|7539.9|7536.9|7535.9|334
1652784900000|2022-05-17 10:55:00|7538.7|7537.7|7534.7|7533.7|7538.9|7537.9|7534.7|7533.7|702
1652785200000|2022-05-17 11:00:00|7534.9|7533.9|7528.7|7527.7|7535.2|7534.2|7527.7|7526.7|731
1652785500000|2022-05-17 11:05:00|7528.4|7527.4|7529.2|7528.2|7529.2|7528.2|7526.2|7525.2|390
1652785800000|2022-05-17 11:10:00|7529.4|7528.4|7528.4|7527.4|7532.4|7531.4|7527.4|7526.4|409
1652786100000|2022-05-17 11:15:00|7528.2|7527.2|7530.9|7529.9|7531.7|7530.7|7527.4|7526.4|325
1652786400000|2022-05-17 11:20:00|7530.7|7529.7|7532.9|7531.9|7533.4|7532.4|7528.9|7527.9|189
1652786700000|2022-05-17 11:25:00|7532.7|7531.7|7533.7|7532.7|7534.2|7533.2|7530.4|7529.4|259
1652787000000|2022-05-17 11:30:00|7533.2|7532.2|7530.7|7529.7|7533.7|7532.7|7529.2|7528.2|218
1652787300000|2022-05-17 11:35:00|7530.4|7529.4|7528.2|7527.2|7531.2|7530.2|7525.4|7524.4|357
1652787600000|2022-05-17 11:40:00|7527.9|7526.9|7525.7|7524.7|7527.9|7526.9|7524.2|7523.2|276
1652787900000|2022-05-17 11:45:00|7525.4|7524.4|7525.4|7524.4|7526.9|7525.9|7523.6|7522.6|299
1652788200000|2022-05-17 11:50:00|7525.1|7524.1|7526.6|7525.6|7527.4|7526.4|7523.9|7522.9|354
1652788500000|2022-05-17 11:55:00|7526.4|7525.4|7524.6|7523.6|7526.9|7525.9|7523.4|7522.4|353
1652788800000|2022-05-17 12:00:00|7524.9|7523.9|7523.9|7522.9|7526.1|7525.1|7522.9|7521.9|351
1652789100000|2022-05-17 12:05:00|7523.6|7522.6|7520.9|7519.9|7524.1|7523.1|7520.4|7519.4|310
1652789400000|2022-05-17 12:10:00|7521.1|7520.1|7520.9|7519.9|7522.4|7521.4|7518.9|7517.9|359
1652789700000|2022-05-17 12:15:00|7520.4|7519.4|7522.4|7521.4|7522.9|7521.9|7519.1|7518.1|247
1652790000000|2022-05-17 12:20:00|7522.6|7521.6|7526.4|7525.4|7526.4|7525.4|7520.9|7519.9|507
1652790300000|2022-05-17 12:25:00|7526.6|7525.6|7524.6|7523.6|7527.9|7526.9|7522.6|7521.6|410
1652790600000|2022-05-17 12:30:00|7527.6|7526.6|7527.1|7526.1|7529.1|7528.1|7520.1|7519.1|682
1652790900000|2022-05-17 12:35:00|7526.9|7525.9|7527.4|7526.4|7529.9|7528.9|7525.4|7524.4|337
1652791200000|2022-05-17 12:40:00|7527.1|7526.1|7529.4|7528.4|7529.9|7528.9|7525.4|7524.4|453
1652791500000|2022-05-17 12:45:00|7529.9|7528.9|7529.1|7528.1|7533.6|7532.6|7528.1|7527.1|330
1652791800000|2022-05-17 12:50:00|7528.9|7527.9|7525.9|7524.9|7529.1|7528.1|7523.9|7522.9|390
1652792100000|2022-05-17 12:55:00|7525.6|7524.6|7525.1|7524.1|7527.6|7526.6|7524.1|7523.1|700
1652792400000|2022-05-17 13:00:00|7524.9|7523.9|7531.6|7530.6|7531.6|7530.6|7524.4|7523.4|663
1652792700000|2022-05-17 13:05:00|7531.9|7530.9|7529.6|7528.6|7532.9|7531.9|7528.6|7527.6|678
1652793000000|2022-05-17 13:10:00|7529.9|7528.9|7532.9|7531.9|7532.9|7531.9|7529.4|7528.4|330
1652793300000|2022-05-17 13:15:00|7532.6|7531.6|7528.1|7527.1|7534.4|7533.4|7528.1|7527.1|426
1652793600000|2022-05-17 13:20:00|7527.9|7526.9|7526.1|7525.1|7528.4|7527.4|7524.9|7523.9|496
1652793900000|2022-05-17 13:25:00|7526.4|7525.4|7525.1|7524.1|7527.4|7526.4|7524.4|7523.4|524
1652794200000|2022-05-17 13:30:00|7524.4|7523.4|7512.9|7511.9|7526.4|7525.4|7511.4|7510.4|1731
1652794500000|2022-05-17 13:35:00|7512.6|7511.6|7510.9|7509.9|7515.4|7514.4|7507.4|7506.4|828
1652794800000|2022-05-17 13:40:00|7511.1|7510.1|7526.4|7525.4|7526.9|7525.9|7511.1|7510.1|1466
1652795100000|2022-05-17 13:45:00|7526.1|7525.1|7518.4|7517.4|7527.9|7526.9|7518.4|7517.4|990
1652795400000|2022-05-17 13:50:00|7517.9|7516.9|7514.9|7513.9|7522.4|7521.4|7514.9|7513.9|943
1652795700000|2022-05-17 13:55:00|7514.6|7513.6|7513.9|7512.9|7515.9|7514.9|7509.4|7508.4|1091
1652796000000|2022-05-17 14:00:00|7513.6|7512.6|7518.4|7517.4|7519.4|7518.4|7512.6|7511.6|698
1652796300000|2022-05-17 14:05:00|7518.6|7517.6|7513.9|7512.9|7520.4|7519.4|7511.9|7510.9|848
1652796600000|2022-05-17 14:10:00|7514.6|7513.6|7509.1|7508.1|7514.6|7513.6|7507.8|7506.8|690
1652796900000|2022-05-17 14:15:00|7509.6|7508.6|7514.3|7513.3|7515.6|7514.6|7508.6|7507.6|512
1652797200000|2022-05-17 14:20:00|7514.8|7513.8|7513.6|7512.6|7517.1|7516.1|7510.1|7509.1|623
1652797500000|2022-05-17 14:25:00|7513.8|7512.8|7504.1|7503.1|7514.6|7513.6|7503.6|7502.6|532
1652797800000|2022-05-17 14:30:00|7504.3|7503.3|7508.8|7507.8|7510.1|7509.1|7503.6|7502.6|728
1652798100000|2022-05-17 14:35:00|7509.1|7508.1|7504.3|7503.3|7509.3|7508.3|7501.6|7500.6|698
1652798400000|2022-05-17 14:40:00|7504.6|7503.6|7499.8|7498.8|7504.6|7503.6|7499.6|7498.6|834
1652798700000|2022-05-17 14:45:00|7499.6|7498.6|7500.8|7499.8|7502.1|7501.1|7494.1|7493.1|1160
1652799000000|2022-05-17 14:50:00|7501.1|7500.1|7504.6|7503.6|7506.8|7505.8|7499.1|7498.1|871
1652799300000|2022-05-17 14:55:00|7504.8|7503.8|7508.6|7507.6|7509.8|7508.8|7504.1|7503.1|602
1652799600000|2022-05-17 15:00:00|7509.1|7508.1|7511.6|7510.6|7512.6|7511.6|7506.8|7505.8|696
1652799900000|2022-05-17 15:05:00|7512.1|7511.1|7514.8|7513.8|7515.8|7514.8|7510.6|7509.6|902
1652800200000|2022-05-17 15:10:00|7515.1|7514.1|7512.6|7511.6|7515.8|7514.8|7511.3|7510.3|593
1652800500000|2022-05-17 15:15:00|7513.1|7512.1|7514.6|7513.6|7517.1|7516.1|7509.6|7508.6|1076
1652800800000|2022-05-17 15:20:00|7514.8|7513.8|7514.1|7513.1|7518.1|7517.1|7513.6|7512.6|1377
1652801100000|2022-05-17 15:25:00|7514.3|7513.3|7516.6|7514.6|7519.6|7518.6|7511.1|7510.1|3257
1652801400000|2022-05-17 15:30:00|7517.6|7515.6|7521.1|7519.1|7526.6|7524.6|7516.6|7514.6|4688
1652801700000|2022-05-17 15:35:00|7521.6|7519.6|7518.8|7516.8|7521.6|7519.6|7517.1|7515.1|1132
1652802000000|2022-05-17 15:40:00|7519.1|7517.1|7518.3|7516.3|7522.6|7520.6|7517.3|7515.3|580
1652802300000|2022-05-17 15:45:00|7518.6|7516.6|7517.1|7515.1|7520.6|7518.6|7516.1|7514.1|564
1652802600000|2022-05-17 15:50:00|7517.3|7515.3|7522.1|7520.1|7523.6|7521.6|7517.1|7515.1|505
1652802900000|2022-05-17 15:55:00|7521.8|7519.8|7523.6|7521.6|7524.1|7522.1|7519.3|7517.3|517
1652803200000|2022-05-17 16:00:00|7524.1|7522.1|7519.3|7517.3|7524.6|7522.6|7518.6|7516.6|232
1652803500000|2022-05-17 16:05:00|7519.6|7517.6|7514.1|7512.1|7519.6|7517.6|7511.6|7509.6|381
1652803800000|2022-05-17 16:10:00|7513.8|7511.8|7516.6|7514.6|7517.1|7515.1|7511.3|7509.3|430
1652804100000|2022-05-17 16:15:00|7516.3|7514.3|7522.1|7520.1|7527.1|7525.1|7516.1|7514.1|359
1652804400000|2022-05-17 16:20:00|7521.8|7519.8|7525.1|7523.1|7525.3|7523.3|7521.6|7519.6|152
1652804700000|2022-05-17 16:25:00|7525.3|7523.3|7528.1|7526.1|7529.1|7527.1|7524.8|7522.8|281
1652805000000|2022-05-17 16:30:00|7528.3|7526.3|7529.3|7527.3|7530.1|7528.1|7527.1|7525.1|245
1652805300000|2022-05-17 16:35:00|7529.1|7527.1|7528.6|7526.6|7531.6|7529.6|7528.1|7526.1|165
1652805600000|2022-05-17 16:40:00|7528.8|7526.8|7530.3|7528.3|7531.6|7529.6|7527.8|7525.8|99
1652805900000|2022-05-17 16:45:00|7530.6|7528.6|7531.3|7529.3|7534.3|7532.3|7529.8|7527.8|174
1652806200000|2022-05-17 16:50:00|7531.1|7529.1|7528.1|7526.1|7531.3|7529.3|7527.3|7525.3|144
1652806500000|2022-05-17 16:55:00|7527.6|7525.6|7527.1|7525.1|7528.6|7526.6|7525.6|7523.6|356
1652806800000|2022-05-17 17:00:00|7527.3|7525.3|7525.3|7523.3|7527.6|7525.6|7521.8|7519.8|117
1652807100000|2022-05-17 17:05:00|7524.8|7522.8|7528.8|7526.8|7530.3|7528.3|7524.6|7522.6|80
1652807400000|2022-05-17 17:10:00|7529.1|7527.1|7533.1|7531.1|7534.8|7532.8|7528.6|7526.6|218
1652807700000|2022-05-17 17:15:00|7533.3|7531.3|7532.8|7530.8|7534.8|7532.8|7532.8|7530.8|75
1652808000000|2022-05-17 17:20:00|7532.6|7530.6|7528.6|7526.6|7533.8|7531.8|7527.8|7525.8|75
1652808300000|2022-05-17 17:25:00|7528.8|7526.8|7528.3|7526.3|7531.1|7529.1|7527.6|7525.6|104
1652808600000|2022-05-17 17:30:00|7528.6|7526.6|7530.3|7528.3|7532.1|7530.1|7528.1|7526.1|84
1652808900000|2022-05-17 17:35:00|7530.1|7528.1|7529.8|7527.8|7531.1|7529.1|7528.3|7526.3|87
1652809200000|2022-05-17 17:40:00|7529.6|7527.6|7529.3|7527.3|7531.3|7529.3|7527.6|7525.6|83
1652809500000|2022-05-17 17:45:00|7529.6|7527.6|7528.1|7526.1|7529.6|7527.6|7526.3|7524.3|71
1652809800000|2022-05-17 17:50:00|7528.3|7526.3|7527.3|7525.3|7529.1|7527.1|7526.6|7524.6|38
1652810100000|2022-05-17 17:55:00|7527.6|7525.6|7524.3|7522.3|7527.6|7525.6|7524.1|7522.1|174
1652810400000|2022-05-17 18:00:00|7524.6|7522.6|7521.8|7519.8|7526.3|7524.3|7519.3|7517.3|123
1652810700000|2022-05-17 18:05:00|7522.3|7520.3|7529.3|7527.3|7531.6|7529.6|7520.6|7518.6|220
1652811000000|2022-05-17 18:10:00|7529.1|7527.1|7515.8|7513.8|7529.3|7527.3|7512.3|7510.3|328
1652811300000|2022-05-17 18:15:00|7516.3|7514.3|7514.8|7512.8|7519.8|7517.8|7512.6|7510.6|207
1652811600000|2022-05-17 18:20:00|7514.3|7512.3|7508.8|7506.8|7514.3|7512.3|7499.8|7497.8|326
1652811900000|2022-05-17 18:25:00|7508.3|7506.3|7510.8|7508.8|7514.8|7512.8|7504.8|7502.8|166
1652812200000|2022-05-17 18:30:00|7510.6|7508.6|7504.3|7502.3|7514.3|7512.3|7503.8|7501.8|86
1652812500000|2022-05-17 18:35:00|7503.8|7501.8|7513.8|7511.8|7513.8|7511.8|7500.8|7498.8|136
1652812800000|2022-05-17 18:40:00|7513.6|7511.6|7521.3|7519.3|7523.3|7521.3|7513.3|7511.3|182
1652813100000|2022-05-17 18:45:00|7521.8|7519.8|7529.3|7527.3|7530.6|7528.6|7519.8|7517.8|196
1652813400000|2022-05-17 18:50:00|7529.1|7527.1|7525.3|7523.3|7529.8|7527.8|7524.8|7522.8|193
1652813700000|2022-05-17 18:55:00|7525.8|7523.8|7526.6|7524.6|7528.1|7526.1|7522.3|7520.3|105
1652814000000|2022-05-17 19:00:00|7526.8|7524.8|7533.8|7531.8|7535.1|7533.1|7525.8|7523.8|240
1652814300000|2022-05-17 19:05:00|7533.6|7531.6|7535.6|7533.6|7537.3|7535.3|7531.6|7529.6|481
1652814600000|2022-05-17 19:10:00|7535.3|7533.3|7532.3|7530.3|7535.3|7533.3|7530.3|7528.3|100
1652814900000|2022-05-17 19:15:00|7532.1|7530.1|7534.8|7532.8|7535.1|7533.1|7530.1|7528.1|121
1652815200000|2022-05-17 19:20:00|7535.1|7533.1|7532.3|7530.3|7536.1|7534.1|7530.3|7528.3|163
1652815500000|2022-05-17 19:25:00|7532.1|7530.1|7534.1|7532.1|7534.8|7532.8|7531.6|7529.6|77
1652815800000|2022-05-17 19:30:00|7533.8|7531.8|7534.1|7532.1|7536.6|7534.6|7530.6|7528.6|101
1652816100000|2022-05-17 19:35:00|7534.3|7532.3|7530.8|7528.8|7535.6|7533.6|7530.3|7528.3|85
1652816400000|2022-05-17 19:40:00|7530.6|7528.6|7532.8|7530.8|7535.6|7533.6|7528.3|7526.3|109
1652816700000|2022-05-17 19:45:00|7532.6|7530.6|7528.8|7526.8|7532.8|7530.8|7526.8|7524.8|171
1652817000000|2022-05-17 19:50:00|7530.6|7528.6|7531.3|7529.3|7535.1|7533.1|7529.1|7527.1|275
1652817300000|2022-05-17 19:55:00|7530.8|7528.8|7535.4|7531.4|7535.4|7531.4|7526.8|7524.8|493
1652817600000|2022-05-17 20:00:00|7534.5|7530.5|7528.7|7524.7|7534.9|7530.9|7527.9|7523.9|0
1652817900000|2022-05-17 20:05:00|7528.3|7524.3|7536.4|7532.4|7538.9|7534.9|7528.3|7524.3|0
1652818200000|2022-05-17 20:10:00|7536|7532|7538.3|7534.3|7538.7|7534.7|7535.6|7531.6|0
1652818500000|2022-05-17 20:15:00|7537.9|7533.9|7538.9|7534.9|7541.7|7537.7|7537.3|7533.3|0
1652818800000|2022-05-17 20:20:00|7538.8|7534.8|7538.8|7534.8|7539.2|7535.2|7537.9|7533.9|0
1652819100000|2022-05-17 20:25:00|7538.4|7534.4|7539|7535|7539.2|7535.2|7536.8|7532.8|0
1652819400000|2022-05-17 20:30:00|7538.6|7534.6|7537.9|7533.9|7539|7535|7537|7533|0
1652819700000|2022-05-17 20:35:00|7537.6|7533.6|7535.8|7531.8|7537.9|7533.9|7535.4|7531.4|0
1652820000000|2022-05-17 20:40:00|7535.4|7531.4|7535.2|7531.2|7535.8|7531.8|7535.2|7531.2|0
1652820300000|2022-05-17 20:45:00|7535.1|7531.1|7536.9|7532.9|7536.9|7532.9|7535.1|7531.1|0
1652820900000|2022-05-17 20:55:00|7537.1|7533.1|7537|7533|7537.4|7533.4|7536.1|7532.1|0
1652821200000|2022-05-17 21:00:00|7536.9|7532.9|7536.4|7532.4|7536.9|7532.9|7536.2|7532.2|0
1652821500000|2022-05-17 21:05:00|7536.5|7532.5|7536.2|7532.2|7536.7|7532.7|7536|7532|0
1652821800000|2022-05-17 21:10:00|7536.3|7532.3|7536.5|7532.5|7536.5|7532.5|7535.9|7531.9|0
1652822100000|2022-05-17 21:15:00|7536.6|7532.6|7536.4|7532.4|7536.6|7532.6|7536.3|7532.3|0
1652822400000|2022-05-17 21:20:00|7536.5|7532.5|7536.5|7532.5|7536.6|7532.6|7536.4|7532.4|0
1652822700000|2022-05-17 21:25:00|7536.6|7532.6|7536.4|7532.4|7537|7533|7536.4|7532.4|0
1652823000000|2022-05-17 21:30:00|7536.3|7532.3|7537.4|7533.4|7537.4|7533.4|7536.3|7532.3|0
1652823300000|2022-05-17 21:35:00|7537.3|7533.3|7537.4|7533.4|7537.7|7533.7|7536.6|7532.6|0
1652823600000|2022-05-17 21:40:00|7537.6|7533.6|7537.6|7533.6|7537.7|7533.7|7537.5|7533.5|0
1652823900000|2022-05-17 21:45:00|7537.7|7533.7|7537.8|7533.8|7538|7534|7537.6|7533.6|0
1652824200000|2022-05-17 21:50:00|7537.4|7533.4|7538.2|7534.2|7538.2|7534.2|7537.4|7533.4|0
1652824500000|2022-05-17 21:55:00|7538.1|7534.1|7538|7534|7538.5|7534.5|7537.3|7533.3|0
1652824800000|2022-05-17 22:00:00|7538.6|7534.6|7540.7|7536.7|7542.3|7538.3|7537.1|7533.1|0
1652825100000|2022-05-17 22:05:00|7540.5|7536.5|7541.9|7537.9|7543.9|7539.9|7540.5|7536.5|0
1652825400000|2022-05-17 22:10:00|7542.3|7538.3|7540.6|7536.6|7542.7|7538.7|7540.2|7536.2|0
1652825700000|2022-05-17 22:15:00|7540.8|7536.8|7541.7|7537.7|7543.5|7539.5|7539.7|7535.7|0
1652826000000|2022-05-17 22:20:00|7541.4|7537.4|7540.8|7536.8|7541.7|7537.7|7539.6|7535.6|0
1652826300000|2022-05-17 22:25:00|7540.4|7536.4|7540.9|7536.9|7541.5|7537.5|7540|7536|0
1652826600000|2022-05-17 22:30:00|7540.7|7536.7|7541.9|7537.9|7542.3|7538.3|7539.9|7535.9|0
1652826900000|2022-05-17 22:35:00|7541.5|7537.5|7541|7537|7541.9|7537.9|7540.6|7536.6|0
1652827200000|2022-05-17 22:40:00|7540.6|7536.6|7540.6|7536.6|7540.8|7536.8|7539|7535|0
1652827500000|2022-05-17 22:45:00|7541|7537|7539.9|7535.9|7541.9|7537.9|7539.9|7535.9|0
1652827800000|2022-05-17 22:50:00|7539.7|7535.7|7537.8|7533.8|7540.2|7536.2|7537.3|7533.3|0
1652828100000|2022-05-17 22:55:00|7538|7534|7535.6|7531.6|7538|7534|7535.4|7531.4|0
1652828400000|2022-05-17 23:00:00|7535.8|7531.8|7535.7|7531.7|7536.2|7532.2|7533.6|7529.6|0
1652828700000|2022-05-17 23:05:00|7535.5|7531.5|7533.6|7529.6|7536.5|7532.5|7533.2|7529.2|0
1652829000000|2022-05-17 23:10:00|7533.8|7529.8|7533.8|7529.8|7536.5|7532.5|7533.2|7529.2|0
1652829300000|2022-05-17 23:15:00|7533.6|7529.6|7534.5|7530.5|7534.9|7530.9|7533.6|7529.6|0
1652829600000|2022-05-17 23:20:00|7534.7|7530.7|7534.9|7530.9|7536.1|7532.1|7534.5|7530.5|0
1652829900000|2022-05-17 23:25:00|7534.7|7530.7|7534.5|7530.5|7534.9|7530.9|7532.8|7528.8|0
1652830200000|2022-05-17 23:30:00|7534.2|7530.2|7534.8|7530.8|7536.9|7532.9|7534|7530|0
1652830500000|2022-05-17 23:35:00|7534.6|7530.6|7528.8|7524.8|7534.8|7530.8|7527.8|7523.8|0
1652830800000|2022-05-17 23:40:00|7529|7525|7530.3|7526.3|7530.3|7526.3|7528.4|7524.4|0
1652831100000|2022-05-17 23:45:00|7530.7|7526.7|7528.2|7524.2|7531.1|7527.1|7527.4|7523.4|0
1652831400000|2022-05-17 23:50:00|7528.6|7524.6|7529.5|7525.5|7531.1|7527.1|7528.2|7524.2|0
1652831700000|2022-05-17 23:55:00|7529.2|7525.2|7528.6|7524.6|7530.3|7526.3|7528.6|7524.6|0
1652832000000|2022-05-18 00:00:00|7529|7525|7536.1|7533.1|7536.1|7533.1|7529|7525|55
1652832300000|2022-05-18 00:05:00|7536.3|7533.3|7541.8|7538.8|7541.8|7538.8|7536.3|7533.3|48
1652832600000|2022-05-18 00:10:00|7542.1|7539.1|7543.1|7540.1|7543.1|7540.1|7541.1|7538.1|35
1652832900000|2022-05-18 00:15:00|7543.8|7540.8|7544.8|7541.8|7545.1|7542.1|7542.6|7539.6|95
1652833200000|2022-05-18 00:20:00|7545.1|7542.1|7545.8|7542.8|7547.1|7544.1|7543.8|7540.8|52
1652833500000|2022-05-18 00:25:00|7545.6|7542.6|7543.3|7540.3|7546.1|7543.1|7543.3|7540.3|7
1652833800000|2022-05-18 00:30:00|7543.1|7540.1|7542.8|7539.8|7544.6|7541.6|7541.8|7538.8|16
1652834100000|2022-05-18 00:35:00|7543.6|7540.6|7540.6|7537.6|7543.8|7540.8|7539.6|7536.6|20
1652834400000|2022-05-18 00:40:00|7540.3|7537.3|7539.1|7536.1|7540.3|7537.3|7539.1|7536.1|1
1652834700000|2022-05-18 00:45:00|7538.6|7535.6|7537.8|7534.8|7538.6|7535.6|7535.3|7532.3|55
1652835000000|2022-05-18 00:50:00|7537.6|7534.6|7536.8|7533.8|7538.3|7535.3|7536.1|7533.1|13
1652835300000|2022-05-18 00:55:00|7536.6|7533.6|7535.3|7532.3|7537.1|7534.1|7534.8|7531.8|5
1652835600000|2022-05-18 01:00:00|7535.8|7532.8|7535.1|7532.1|7538.1|7535.1|7534.8|7531.8|63
1652835900000|2022-05-18 01:05:00|7534.8|7531.8|7533.8|7530.8|7535.3|7532.3|7532.1|7529.1|23
1652836200000|2022-05-18 01:10:00|7534.1|7531.1|7535.8|7532.8|7535.8|7532.8|7533.6|7530.6|17
1652836500000|2022-05-18 01:15:00|7536.1|7533.1|7532.3|7529.3|7536.3|7533.3|7531.8|7528.8|19
1652836800000|2022-05-18 01:20:00|7532.6|7529.6|7531.1|7528.1|7532.8|7529.8|7530.6|7527.6|35
1652837100000|2022-05-18 01:25:00|7531.3|7528.3|7531.8|7528.8|7532.8|7529.8|7530.1|7527.1|42
1652837400000|2022-05-18 01:30:00|7532.1|7529.1|7520.8|7517.8|7532.6|7529.6|7520.1|7517.1|59
1652837700000|2022-05-18 01:35:00|7520.6|7517.6|7521.8|7518.8|7522.3|7519.3|7519.6|7516.6|7
1652838000000|2022-05-18 01:40:00|7521.6|7518.6|7515.3|7512.3|7521.8|7518.8|7514.6|7511.6|21
1652838300000|2022-05-18 01:45:00|7515.8|7512.8|7517.6|7514.6|7517.8|7514.8|7513.8|7510.8|22
1652838600000|2022-05-18 01:50:00|7517.8|7514.8|7516.8|7513.8|7520.3|7517.3|7516.3|7513.3|16
1652838900000|2022-05-18 01:55:00|7516.6|7513.6|7523.1|7520.1|7523.1|7520.1|7516.3|7513.3|9
1652839200000|2022-05-18 02:00:00|7523.3|7520.3|7523.3|7520.3|7525.3|7522.3|7521.6|7518.6|16
1652839500000|2022-05-18 02:05:00|7523.1|7520.1|7521.8|7518.8|7523.1|7520.1|7520.8|7517.8|4
1652839800000|2022-05-18 02:10:00|7522.3|7519.3|7519.6|7516.6|7522.3|7519.3|7519.6|7516.6|2
1652840100000|2022-05-18 02:15:00|7519.1|7516.1|7521.3|7518.3|7521.6|7518.6|7518.1|7515.1|2
1652840400000|2022-05-18 02:20:00|7521.1|7518.1|7524.1|7521.1|7524.1|7521.1|7520.8|7517.8|4
1652840700000|2022-05-18 02:25:00|7524.3|7521.3|7525.3|7522.3|7525.6|7522.6|7523.1|7520.1|5
1652841000000|2022-05-18 02:30:00|7525.6|7522.6|7525.1|7522.1|7525.6|7522.6|7523.8|7520.8|7
1652841300000|2022-05-18 02:35:00|7525.3|7522.3|7524.8|7521.8|7525.6|7522.6|7523.8|7520.8|3
1652841600000|2022-05-18 02:40:00|7525.1|7522.1|7528.1|7525.1|7528.8|7525.8|7524.8|7521.8|0
1652841900000|2022-05-18 02:45:00|7528.3|7525.3|7526.3|7523.3|7528.3|7525.3|7525.6|7522.6|9
1652842200000|2022-05-18 02:50:00|7526.6|7523.6|7528.3|7525.3|7528.3|7525.3|7525.8|7522.8|10
1652842500000|2022-05-18 02:55:00|7528.1|7525.1|7524.3|7521.3|7528.3|7525.3|7524.3|7521.3|4
1652842800000|2022-05-18 03:00:00|7524.1|7521.1|7525.6|7522.6|7525.8|7522.8|7523.3|7520.3|9
1652843100000|2022-05-18 03:05:00|7525.8|7522.8|7523.8|7520.8|7525.8|7522.8|7523.8|7520.8|8
1652843400000|2022-05-18 03:10:00|7523.6|7520.6|7521.8|7518.8|7524.1|7521.1|7520.8|7517.8|24
1652843700000|2022-05-18 03:15:00|7522.1|7519.1|7520.3|7517.3|7522.3|7519.3|7520.1|7517.1|27
1652844000000|2022-05-18 03:20:00|7520.1|7517.1|7519.3|7516.3|7520.1|7517.1|7517.6|7514.6|18
1652844300000|2022-05-18 03:25:00|7519.6|7516.6|7519.6|7516.6|7520.3|7517.3|7518.6|7515.6|13
1652844600000|2022-05-18 03:30:00|7519.8|7516.8|7519.6|7516.6|7520.1|7517.1|7518.6|7515.6|9
1652844900000|2022-05-18 03:35:00|7519.3|7516.3|7509.3|7506.3|7519.3|7516.3|7507.6|7504.6|89
1652845200000|2022-05-18 03:40:00|7506.6|7503.6|7510.3|7507.3|7510.8|7507.8|7506.1|7503.1|203
1652845500000|2022-05-18 03:45:00|7510.6|7507.6|7515.1|7512.1|7515.6|7512.6|7510.3|7507.3|30
1652845800000|2022-05-18 03:50:00|7514.8|7511.8|7514.6|7511.6|7515.1|7512.1|7513.3|7510.3|12
1652846100000|2022-05-18 03:55:00|7515.1|7512.1|7517.8|7514.8|7518.3|7515.3|7515.1|7512.1|50
1652846400000|2022-05-18 04:00:00|7517.6|7514.6|7519.6|7516.6|7520.8|7517.8|7517.3|7514.3|25
1652846700000|2022-05-18 04:05:00|7519.8|7516.8|7519.8|7516.8|7521.1|7518.1|7518.6|7515.6|53
1652847000000|2022-05-18 04:10:00|7519.6|7516.6|7517.6|7514.6|7519.6|7516.6|7517.1|7514.1|6
1652847300000|2022-05-18 04:15:00|7517.3|7514.3|7517.1|7514.1|7517.6|7514.6|7515.8|7512.8|7
1652847600000|2022-05-18 04:20:00|7517.3|7514.3|7520.3|7517.3|7520.8|7517.8|7517.1|7514.1|29
1652847900000|2022-05-18 04:25:00|7520.6|7517.6|7519.6|7516.6|7520.8|7517.8|7518.3|7515.3|3
1652848200000|2022-05-18 04:30:00|7519.3|7516.3|7517.1|7514.1|7520.3|7517.3|7516.6|7513.6|20
1652848500000|2022-05-18 04:35:00|7516.8|7513.8|7515.3|7512.3|7517.3|7514.3|7515.1|7512.1|12
1652848800000|2022-05-18 04:40:00|7515.6|7512.6|7515.8|7512.8|7516.8|7513.8|7515.3|7512.3|7
1652849100000|2022-05-18 04:45:00|7516.1|7513.1|7513.3|7510.3|7516.1|7513.1|7512.1|7509.1|19
1652849400000|2022-05-18 04:50:00|7513.6|7510.6|7515.3|7512.3|7515.8|7512.8|7513.6|7510.6|12
1652849700000|2022-05-18 04:55:00|7515.1|7512.1|7516.3|7513.3|7516.8|7513.8|7515.1|7512.1|14
1652850000000|2022-05-18 05:00:00|7516.8|7513.8|7519.1|7516.1|7519.3|7516.3|7516.1|7513.1|14
1652850300000|2022-05-18 05:05:00|7519.3|7516.3|7522.3|7519.3|7524.3|7521.3|7519.3|7516.3|18
1652850600000|2022-05-18 05:10:00|7522.1|7519.1|7523.6|7520.6|7524.6|7521.6|7521.6|7518.6|25
1652850900000|2022-05-18 05:15:00|7523.8|7520.8|7522.8|7519.8|7524.1|7521.1|7522.1|7519.1|26
1652851200000|2022-05-18 05:20:00|7522.1|7519.1|7518.1|7515.1|7523.3|7520.3|7518.1|7515.1|53
1652851500000|2022-05-18 05:25:00|7519.6|7516.6|7521.6|7518.6|7522.1|7519.1|7516.6|7513.6|69
1652851800000|2022-05-18 05:30:00|7519.3|7516.3|7522.8|7519.8|7523.6|7520.6|7519.3|7516.3|44
1652852100000|2022-05-18 05:35:00|7523.1|7520.1|7521.6|7518.6|7523.6|7520.6|7521.1|7518.1|29
1652852400000|2022-05-18 05:40:00|7521.8|7518.8|7522.6|7519.6|7522.6|7519.6|7520.3|7517.3|17
1652852700000|2022-05-18 05:45:00|7522.8|7519.8|7522.6|7519.6|7523.6|7520.6|7520.8|7517.8|59
1652853000000|2022-05-18 05:50:00|7522.3|7519.3|7527.1|7524.1|7528.6|7525.6|7521.6|7518.6|52
1652853300000|2022-05-18 05:55:00|7527.3|7524.3|7527.6|7524.6|7529.6|7526.6|7526.3|7523.3|63
1652853600000|2022-05-18 06:00:00|7527.8|7524.8|7535.6|7533.6|7535.6|7533.6|7523.6|7521.6|165
1652853900000|2022-05-18 06:05:00|7535.3|7533.3|7524.8|7522.8|7535.3|7533.3|7524.8|7522.8|120
1652854200000|2022-05-18 06:10:00|7524.6|7522.6|7522.1|7520.1|7524.6|7522.6|7519.8|7517.8|45
1652854500000|2022-05-18 06:15:00|7522.3|7520.3|7523.3|7521.3|7525.3|7523.3|7520.8|7518.8|62
1652854800000|2022-05-18 06:20:00|7523.1|7521.1|7523.3|7521.3|7523.3|7521.3|7520.1|7518.1|81
1652855100000|2022-05-18 06:25:00|7523.6|7521.6|7522.3|7520.3|7525.3|7523.3|7522.3|7520.3|74
1652855400000|2022-05-18 06:30:00|7522.6|7520.6|7525.3|7523.3|7525.8|7523.8|7522.1|7520.1|202
1652855700000|2022-05-18 06:35:00|7525.1|7523.1|7527.3|7525.3|7527.3|7525.3|7524.1|7522.1|138
1652856000000|2022-05-18 06:40:00|7527.6|7525.6|7524.8|7522.8|7527.6|7525.6|7524.3|7522.3|38
1652856300000|2022-05-18 06:45:00|7524.6|7522.6|7525.8|7523.8|7525.8|7523.8|7522.3|7520.3|75
1652856600000|2022-05-18 06:50:00|7526.1|7524.1|7526.3|7524.3|7527.3|7525.3|7523.3|7521.3|61
1652856900000|2022-05-18 06:55:00|7526.8|7524.8|7528.1|7526.1|7528.1|7526.1|7523.8|7521.8|189
1652857200000|2022-05-18 07:00:00|7527.6|7526.6|7516.8|7515.8|7527.8|7526.8|7513.1|7512.1|1592
1652857500000|2022-05-18 07:05:00|7516.1|7515.1|7524.8|7523.8|7528.8|7527.8|7512.8|7511.8|994
1652857800000|2022-05-18 07:10:00|7524.6|7523.6|7507.1|7506.1|7525.1|7524.1|7507.1|7506.1|953
1652858100000|2022-05-18 07:15:00|7506.8|7505.8|7514.6|7513.6|7515.3|7514.3|7506.3|7505.3|684
1652858400000|2022-05-18 07:20:00|7514.3|7513.3|7513.1|7512.1|7520.1|7519.1|7512.1|7511.1|702
1652858700000|2022-05-18 07:25:00|7512.6|7511.6|7509.6|7508.6|7514.1|7513.1|7508.3|7507.3|540
1652859000000|2022-05-18 07:30:00|7509.8|7508.8|7514.6|7513.6|7515.1|7514.1|7509.1|7508.1|549
1652859300000|2022-05-18 07:35:00|7514.8|7513.8|7513.1|7512.1|7516.1|7515.1|7512.8|7511.8|683
1652859600000|2022-05-18 07:40:00|7512.1|7511.1|7513.6|7512.6|7514.8|7513.8|7511.6|7510.6|545
1652859900000|2022-05-18 07:45:00|7514.1|7513.1|7514.1|7513.1|7515.1|7514.1|7512.1|7511.1|371
1652860200000|2022-05-18 07:50:00|7513.6|7512.6|7514.1|7513.1|7514.8|7513.8|7512.6|7511.6|360
1652860500000|2022-05-18 07:55:00|7514.3|7513.3|7514.6|7513.6|7515.6|7514.6|7513.3|7512.3|934
1652860800000|2022-05-18 08:00:00|7514.8|7513.8|7513.6|7512.6|7514.8|7513.8|7512.8|7511.8|1245
1652861100000|2022-05-18 08:05:00|7513.3|7512.3|7513.1|7512.1|7514.6|7513.6|7510.6|7509.6|503
1652861400000|2022-05-18 08:10:00|7512.8|7511.8|7513.8|7512.8|7514.6|7513.6|7512.1|7511.1|378
1652861700000|2022-05-18 08:15:00|7513.6|7512.6|7514.6|7513.6|7514.6|7513.6|7512.3|7511.3|515
1652862000000|2022-05-18 08:20:00|7514.1|7513.1|7506.1|7505.1|7514.6|7513.6|7504.1|7503.1|427
1652862300000|2022-05-18 08:25:00|7506.3|7505.3|7511.1|7510.1|7511.1|7510.1|7504.1|7503.1|299
1652862600000|2022-05-18 08:30:00|7511.3|7510.3|7508.6|7507.6|7513.1|7512.1|7508.1|7507.1|453
1652862900000|2022-05-18 08:35:00|7508.1|7507.1|7509.6|7508.6|7511.1|7510.1|7507.6|7506.6|384
1652863200000|2022-05-18 08:40:00|7509.3|7508.3|7514.6|7513.6|7514.6|7513.6|7509.1|7508.1|266
1652863500000|2022-05-18 08:45:00|7514.1|7513.1|7516.6|7515.6|7517.1|7516.1|7513.6|7512.6|258
1652863800000|2022-05-18 08:50:00|7516.8|7515.8|7517.1|7516.1|7519.3|7518.3|7515.6|7514.6|423
1652864100000|2022-05-18 08:55:00|7517.6|7516.6|7519.3|7518.3|7520.8|7519.8|7517.6|7516.6|213
1652864400000|2022-05-18 09:00:00|7519.6|7518.6|7516.3|7515.3|7520.3|7519.3|7515.6|7514.6|198
1652864700000|2022-05-18 09:05:00|7516.1|7515.1|7516.6|7515.6|7517.6|7516.6|7514.1|7513.1|242
1652865000000|2022-05-18 09:10:00|7516.3|7515.3|7519.3|7518.3|7522.1|7521.1|7515.6|7514.6|392
1652865300000|2022-05-18 09:15:00|7519.1|7518.1|7514.1|7513.1|7519.8|7518.8|7513.3|7512.3|245
1652865600000|2022-05-18 09:20:00|7514.6|7513.6|7518.1|7517.1|7519.6|7518.6|7514.1|7513.1|230
1652865900000|2022-05-18 09:25:00|7518.3|7517.3|7520.1|7519.1|7520.8|7519.8|7517.3|7516.3|239
1652866200000|2022-05-18 09:30:00|7519.6|7518.6|7524.1|7523.1|7524.3|7523.3|7518.6|7517.6|256
1652866500000|2022-05-18 09:35:00|7524.3|7523.3|7522.3|7521.3|7525.1|7524.1|7521.8|7520.8|406
1652866800000|2022-05-18 09:40:00|7522.6|7521.6|7525.8|7524.8|7526.1|7525.1|7522.1|7521.1|291
1652867100000|2022-05-18 09:45:00|7526.1|7525.1|7522.1|7521.1|7527.1|7526.1|7521.6|7520.6|216
1652867400000|2022-05-18 09:50:00|7521.6|7520.6|7519.8|7518.8|7522.1|7521.1|7519.1|7518.1|332
1652867700000|2022-05-18 09:55:00|7519.6|7518.6|7524.1|7523.1|7524.3|7523.3|7519.6|7518.6|267
1652868000000|2022-05-18 10:00:00|7524.3|7523.3|7523.6|7522.6|7526.1|7525.1|7521.8|7520.8|496
1652868300000|2022-05-18 10:05:00|7524.1|7523.1|7523.3|7522.3|7525.1|7524.1|7521.3|7520.3|242
1652868600000|2022-05-18 10:10:00|7523.1|7522.1|7523.1|7522.1|7524.1|7523.1|7521.1|7520.1|318
1652868900000|2022-05-18 10:15:00|7522.8|7521.8|7522.6|7521.6|7523.1|7522.1|7519.1|7518.1|281
1652869200000|2022-05-18 10:20:00|7522.1|7521.1|7521.1|7520.1|7523.3|7522.3|7519.3|7518.3|154
1652869500000|2022-05-18 10:25:00|7520.8|7519.8|7525.1|7524.1|7525.8|7524.8|7520.6|7519.6|175
1652869800000|2022-05-18 10:30:00|7524.6|7523.6|7518.6|7517.6|7524.8|7523.8|7518.3|7517.3|217
1652870100000|2022-05-18 10:35:00|7518.3|7517.3|7513.6|7512.6|7518.3|7517.3|7512.6|7511.6|205
1652870400000|2022-05-18 10:40:00|7513.3|7512.3|7511.1|7510.1|7513.6|7512.6|7510.3|7509.3|227
1652870700000|2022-05-18 10:45:00|7510.8|7509.8|7508.3|7507.3|7512.1|7511.1|7508.1|7507.1|270
1652871000000|2022-05-18 10:50:00|7508.1|7507.1|7506.6|7505.6|7508.8|7507.8|7506.1|7505.1|344
1652871300000|2022-05-18 10:55:00|7506.3|7505.3|7510.1|7509.1|7510.1|7509.1|7505.1|7504.1|345
1652871600000|2022-05-18 11:00:00|7510.3|7509.3|7506.6|7505.6|7512.1|7511.1|7506.6|7505.6|577
1652871900000|2022-05-18 11:05:00|7506.8|7505.8|7504.3|7503.3|7507.6|7506.6|7502.1|7501.1|917
1652872200000|2022-05-18 11:10:00|7504.1|7503.1|7501.6|7500.6|7506.1|7505.1|7501.1|7500.1|446
1652872500000|2022-05-18 11:15:00|7501.1|7500.1|7500.6|7499.6|7502.1|7501.1|7499.1|7498.1|384
1652872800000|2022-05-18 11:20:00|7500.3|7499.3|7497.1|7496.1|7500.8|7499.8|7495.6|7494.6|313
1652873100000|2022-05-18 11:25:00|7497.3|7496.3|7497.1|7496.1|7499.1|7498.1|7496.6|7495.6|415
1652873400000|2022-05-18 11:30:00|7497.3|7496.3|7498.8|7497.8|7499.8|7498.8|7496.1|7495.1|233
1652873700000|2022-05-18 11:35:00|7499.1|7498.1|7497.3|7496.3|7499.6|7498.6|7496.1|7495.1|196
1652874000000|2022-05-18 11:40:00|7497.5|7496.5|7499|7498|7500.3|7499.3|7496|7495|251
1652874300000|2022-05-18 11:45:00|7499.3|7498.3|7501|7500|7501|7500|7498.3|7497.3|298
1652874600000|2022-05-18 11:50:00|7500.8|7499.8|7502.5|7501.5|7502.5|7501.5|7499.3|7498.3|170
1652874900000|2022-05-18 11:55:00|7502.3|7501.3|7499|7498|7502.8|7501.8|7498.8|7497.8|225
1652875200000|2022-05-18 12:00:00|7499.3|7498.3|7503.3|7502.3|7503.8|7502.8|7498.3|7497.3|415
1652875500000|2022-05-18 12:05:00|7503.8|7502.8|7506|7505|7507.8|7506.8|7502.8|7501.8|511
1652875800000|2022-05-18 12:10:00|7506.3|7505.3|7503.5|7502.5|7507.3|7506.3|7503|7502|302
1652876100000|2022-05-18 12:15:00|7503.3|7502.3|7503.8|7502.8|7504.8|7503.8|7502.8|7501.8|341
1652876400000|2022-05-18 12:20:00|7504|7503|7502.8|7501.8|7505.5|7504.5|7502.3|7501.3|208
1652876700000|2022-05-18 12:25:00|7502.5|7501.5|7500.8|7499.8|7502.5|7501.5|7499.3|7498.3|391
1652877000000|2022-05-18 12:30:00|7501|7500|7497.3|7496.3|7501.3|7500.3|7496.8|7495.8|293
1652877300000|2022-05-18 12:35:00|7497|7496|7493|7492|7497.3|7496.3|7493|7492|411
1652877600000|2022-05-18 12:40:00|7492.8|7491.8|7488.8|7487.8|7493.5|7492.5|7487.8|7486.8|629
1652877900000|2022-05-18 12:45:00|7489|7488|7485.3|7484.3|7489.8|7488.8|7484.8|7483.8|453
1652878200000|2022-05-18 12:50:00|7485|7484|7481.8|7480.8|7485.3|7484.3|7480.8|7479.8|609
1652878500000|2022-05-18 12:55:00|7482|7481|7483.3|7482.3|7485.8|7484.8|7481.8|7480.8|598
1652878800000|2022-05-18 13:00:00|7483|7482|7486.8|7485.8|7487.3|7486.3|7481.3|7480.3|460
1652879100000|2022-05-18 13:05:00|7486.3|7485.3|7482.8|7481.8|7487|7486|7481.3|7480.3|592
1652879400000|2022-05-18 13:10:00|7482.5|7481.5|7481.8|7480.8|7482.8|7481.8|7479.5|7478.5|397
1652879700000|2022-05-18 13:15:00|7481.3|7480.3|7477.8|7476.8|7481.8|7480.8|7477.3|7476.3|375
1652880000000|2022-05-18 13:20:00|7477.5|7476.5|7478.8|7477.8|7481|7480|7476|7475|618
1652880300000|2022-05-18 13:25:00|7479.3|7478.3|7482.5|7481.5|7483.8|7482.8|7479.3|7478.3|456
1652880600000|2022-05-18 13:30:00|7482.8|7481.8|7486.5|7485.5|7487.3|7486.3|7481|7480|1309
1652880900000|2022-05-18 13:35:00|7486|7485|7482.3|7481.3|7491|7490|7480.3|7479.3|998
1652881200000|2022-05-18 13:40:00|7481.8|7480.8|7482.3|7481.3|7484.8|7483.8|7478.3|7477.3|1082
1652881500000|2022-05-18 13:45:00|7482|7481|7484.3|7483.3|7488.3|7487.3|7481.3|7480.3|816
1652881800000|2022-05-18 13:50:00|7484.8|7483.8|7481|7480|7485|7484|7476.8|7475.8|849
1652882100000|2022-05-18 13:55:00|7480.8|7479.8|7476.3|7475.3|7482.3|7481.3|7474.3|7473.3|868
1652882400000|2022-05-18 14:00:00|7476.8|7475.8|7489.5|7488.5|7491.3|7490.3|7475.8|7474.8|1119
1652882700000|2022-05-18 14:05:00|7489.3|7488.3|7489.8|7488.8|7495.5|7494.5|7488.8|7487.8|981
1652883000000|2022-05-18 14:10:00|7489.6|7488.6|7488.6|7487.6|7491.1|7490.1|7483.8|7482.8|578
1652883300000|2022-05-18 14:15:00|7488.8|7487.8|7483.8|7482.8|7488.8|7487.8|7482.6|7481.6|750
1652883600000|2022-05-18 14:20:00|7483.6|7482.6|7480.1|7479.1|7487.3|7486.3|7477.6|7476.6|416
1652883900000|2022-05-18 14:25:00|7479.8|7478.8|7473.6|7472.6|7482.8|7481.8|7472.1|7471.1|603
1652884200000|2022-05-18 14:30:00|7473.3|7472.3|7473.1|7472.1|7476.8|7475.8|7470.3|7469.3|700
1652884500000|2022-05-18 14:35:00|7472.8|7471.8|7469.3|7468.3|7472.8|7471.8|7465.6|7464.6|645
1652884800000|2022-05-18 14:40:00|7469.1|7468.1|7468.6|7467.6|7472.3|7471.3|7467.1|7466.1|581
1652885100000|2022-05-18 14:45:00|7468.1|7467.1|7477.3|7476.3|7478.3|7477.3|7466.3|7465.3|852
1652885400000|2022-05-18 14:50:00|7477.1|7476.1|7471.8|7470.8|7477.6|7476.6|7471.8|7470.8|671
1652885700000|2022-05-18 14:55:00|7472.1|7471.1|7476.3|7475.3|7477.1|7476.1|7471.3|7470.3|915
1652886000000|2022-05-18 15:00:00|7476.6|7475.6|7470.8|7469.8|7476.8|7475.8|7469.6|7468.6|643
1652886300000|2022-05-18 15:05:00|7471.1|7470.1|7465.3|7464.3|7471.6|7470.6|7462.6|7461.6|645
1652886600000|2022-05-18 15:10:00|7465.1|7464.1|7465.6|7464.6|7465.6|7464.6|7461.6|7460.6|916
1652886900000|2022-05-18 15:15:00|7465.3|7464.3|7456.6|7455.6|7465.3|7464.3|7456.6|7455.6|1100
1652887200000|2022-05-18 15:20:00|7456.3|7455.3|7445.8|7444.8|7456.6|7455.6|7445.1|7444.1|1094
1652887500000|2022-05-18 15:25:00|7445.6|7444.6|7452.6|7450.6|7452.6|7451.1|7444.1|7443.1|4458
1652887800000|2022-05-18 15:30:00|7437.1|7435.1|7430.6|7428.6|7438.3|7436.3|7427.6|7425.6|10773
1652888100000|2022-05-18 15:35:00|7430.1|7428.1|7424.1|7422.1|7432.6|7430.6|7420.8|7418.8|3656
1652888400000|2022-05-18 15:40:00|7424.3|7422.3|7433.3|7431.3|7433.8|7431.8|7423.1|7421.1|906
1652888700000|2022-05-18 15:45:00|7433.6|7431.6|7427.3|7425.3|7434.1|7432.1|7425.1|7423.1|463
1652889000000|2022-05-18 15:50:00|7427.1|7425.1|7418.1|7416.1|7429.1|7427.1|7418.1|7416.1|714
1652889300000|2022-05-18 15:55:00|7417.8|7415.8|7418.3|7416.3|7421.6|7419.6|7415.6|7413.6|591
1652889600000|2022-05-18 16:00:00|7418.8|7416.8|7417.8|7415.8|7421.1|7419.1|7416.1|7414.1|608
1652889900000|2022-05-18 16:05:00|7417.6|7415.6|7414.6|7412.6|7417.8|7415.8|7411.1|7409.1|474
1652890200000|2022-05-18 16:10:00|7414.3|7412.3|7415.8|7413.8|7416.8|7414.8|7411.3|7409.3|308
1652890500000|2022-05-18 16:15:00|7416.1|7414.1|7419.3|7417.3|7422.1|7420.1|7415.1|7413.1|293
1652890800000|2022-05-18 16:20:00|7419.6|7417.6|7412.1|7410.1|7421.1|7419.1|7411.6|7409.6|271
1652891100000|2022-05-18 16:25:00|7412.3|7410.3|7414.1|7412.1|7416.1|7414.1|7411.6|7409.6|187
1652891400000|2022-05-18 16:30:00|7413.8|7411.8|7417.6|7415.6|7418.1|7416.1|7411.6|7409.6|172
1652891700000|2022-05-18 16:35:00|7417.8|7415.8|7419.1|7417.1|7421.6|7419.6|7415.3|7413.3|264
1652892000000|2022-05-18 16:40:00|7419.3|7417.3|7418.3|7416.3|7421.3|7419.3|7417.3|7415.3|238
1652892300000|2022-05-18 16:45:00|7418.6|7416.6|7425.8|7423.8|7425.8|7423.8|7416.8|7414.8|472
1652892600000|2022-05-18 16:50:00|7426.1|7424.1|7430.1|7428.1|7430.6|7428.6|7425.3|7423.3|319
1652892900000|2022-05-18 16:55:00|7430.3|7428.3|7432.3|7430.3|7433.1|7431.1|7426.8|7424.8|398
1652893200000|2022-05-18 17:00:00|7432.1|7430.1|7423.1|7421.1|7432.6|7430.6|7422.3|7420.3|158
1652893500000|2022-05-18 17:05:00|7421.8|7419.8|7413.6|7411.6|7422.8|7420.8|7412.8|7410.8|192
1652893800000|2022-05-18 17:10:00|7413.8|7411.8|7410.8|7408.8|7414.1|7412.1|7410.1|7408.1|238
1652894100000|2022-05-18 17:15:00|7410.3|7408.3|7405.3|7403.3|7411.3|7409.3|7405.1|7403.1|321
1652894400000|2022-05-18 17:20:00|7405.1|7403.1|7410.6|7408.6|7413.1|7411.1|7405.1|7403.1|353
1652894700000|2022-05-18 17:25:00|7410.3|7408.3|7411.6|7409.6|7415.6|7413.6|7408.8|7406.8|348
1652895000000|2022-05-18 17:30:00|7410.8|7408.8|7414.3|7412.3|7414.6|7412.6|7409.1|7407.1|110
1652895300000|2022-05-18 17:35:00|7414.1|7412.1|7415.6|7413.6|7416.1|7414.1|7411.8|7409.8|147
1652895600000|2022-05-18 17:40:00|7415.3|7413.3|7405.3|7403.3|7415.3|7413.3|7404.3|7402.3|130
1652895900000|2022-05-18 17:45:00|7405.8|7403.8|7400.3|7398.3|7406.6|7404.6|7399.1|7397.1|220
1652896200000|2022-05-18 17:50:00|7400.8|7398.8|7399.3|7397.3|7402.8|7400.8|7397.3|7395.3|181
1652896500000|2022-05-18 17:55:00|7399.6|7397.6|7399.3|7397.3|7399.6|7397.6|7395.8|7393.8|124
1652896800000|2022-05-18 18:00:00|7399.1|7397.1|7402.6|7400.6|7403.8|7401.8|7398.1|7396.1|234
1652897100000|2022-05-18 18:05:00|7402.8|7400.8|7403.6|7401.6|7404.1|7402.1|7398.3|7396.3|91
1652897400000|2022-05-18 18:10:00|7403.3|7401.3|7400.1|7398.1|7405.6|7403.6|7398.3|7396.3|90
1652897700000|2022-05-18 18:15:00|7400.3|7398.3|7402.3|7400.3|7404.6|7402.6|7396.3|7394.3|132
1652898000000|2022-05-18 18:20:00|7401.8|7399.8|7402.8|7400.8|7407.1|7405.1|7399.8|7397.8|83
1652898300000|2022-05-18 18:25:00|7403.3|7401.3|7408.3|7406.3|7408.8|7406.8|7403.1|7401.1|69
1652898600000|2022-05-18 18:30:00|7407.8|7405.8|7399.3|7397.3|7409.3|7407.3|7398.6|7396.6|149
1652898900000|2022-05-18 18:35:00|7399.1|7397.1|7395.3|7393.3|7399.1|7397.1|7393.1|7391.1|140
1652899200000|2022-05-18 18:40:00|7395.1|7393.1|7394.3|7392.3|7398.8|7396.8|7392.3|7390.3|84
1652899500000|2022-05-18 18:45:00|7393.8|7391.8|7395.1|7393.1|7397.1|7395.1|7388.1|7386.1|284
1652899800000|2022-05-18 18:50:00|7395.3|7393.3|7393.8|7391.8|7397.6|7395.6|7391.8|7389.8|78
1652900100000|2022-05-18 18:55:00|7394.1|7392.1|7391.8|7389.8|7397.6|7395.6|7389.6|7387.6|117
1652900400000|2022-05-18 19:00:00|7391.6|7389.6|7393.3|7391.3|7395.3|7393.3|7390.6|7388.6|139
1652900700000|2022-05-18 19:05:00|7393.6|7391.6|7392.8|7390.8|7399.6|7397.6|7392.8|7390.8|97
1652901000000|2022-05-18 19:10:00|7392.3|7390.3|7393.1|7391.1|7398.3|7396.3|7392.3|7390.3|106
1652901300000|2022-05-18 19:15:00|7393.3|7391.3|7393.6|7391.6|7398.3|7396.3|7392.3|7390.3|106
1652901600000|2022-05-18 19:20:00|7393.3|7391.3|7385.8|7383.8|7397.3|7395.3|7385.1|7383.1|273
1652901900000|2022-05-18 19:25:00|7385.6|7383.6|7380.6|7378.6|7386.1|7384.1|7379.8|7377.8|386
1652902200000|2022-05-18 19:30:00|7380.3|7378.3|7381.3|7379.3|7383.8|7381.8|7379.8|7377.8|331
1652902500000|2022-05-18 19:35:00|7381.1|7379.1|7394.8|7392.8|7398.3|7396.3|7380.1|7378.1|304
1652902800000|2022-05-18 19:40:00|7395.1|7393.1|7386.3|7384.3|7397.6|7395.6|7384.6|7382.6|375
1652903100000|2022-05-18 19:45:00|7386.6|7384.6|7378.3|7376.3|7388.8|7386.8|7376.6|7374.6|551
1652903400000|2022-05-18 19:50:00|7377.6|7375.6|7373.8|7371.8|7385.8|7383.8|7373.3|7371.3|1063
1652903700000|2022-05-18 19:55:00|7374.6|7372.6|7387.1|7383.1|7387.1|7383.1|7374.6|7372.6|607
1652904000000|2022-05-18 20:00:00|7385.6|7381.6|7375.6|7371.6|7390.1|7386.1|7367|7363|0
1652904300000|2022-05-18 20:05:00|7376.5|7372.5|7366.4|7362.4|7376.5|7372.5|7362.8|7358.8|0
1652904600000|2022-05-18 20:10:00|7367.3|7363.3|7373.4|7369.4|7374.5|7370.5|7364.1|7360.1|0
1652904900000|2022-05-18 20:15:00|7373.2|7369.2|7365.2|7361.2|7373.8|7369.8|7362.8|7358.8|0
1652905200000|2022-05-18 20:20:00|7364.8|7360.8|7364.4|7360.4|7365.5|7361.5|7361.8|7357.8|0
1652905500000|2022-05-18 20:25:00|7364|7360|7365|7361|7365.4|7361.4|7361.4|7357.4|0
1652905800000|2022-05-18 20:30:00|7365.2|7361.2|7366.4|7362.4|7368.5|7364.5|7363.9|7359.9|0
1652906100000|2022-05-18 20:35:00|7366.2|7362.2|7364.7|7360.7|7367.4|7363.4|7362.8|7358.8|0
1652906400000|2022-05-18 20:40:00|7364.5|7360.5|7367.3|7363.3|7368.4|7364.4|7363.8|7359.8|0
1652906700000|2022-05-18 20:45:00|7367.7|7363.7|7374.9|7370.9|7375.3|7371.3|7366.8|7362.8|0
1652907000000|2022-05-18 20:50:00|7375.1|7371.1|7376.7|7372.7|7377.4|7373.4|7371.3|7367.3|0
1652907300000|2022-05-18 20:55:00|7376.5|7372.5|7372.6|7368.6|7378.3|7374.3|7371.7|7367.7|0
1652907600000|2022-05-18 21:00:00|7372.3|7368.3|7373.7|7369.7|7373.7|7369.7|7370.7|7366.7|0
1652907900000|2022-05-18 21:05:00|7373.8|7369.8|7375.4|7371.4|7375.4|7371.4|7373.4|7369.4|0
1652908200000|2022-05-18 21:10:00|7375.8|7371.8|7375.5|7371.5|7375.8|7371.8|7374.7|7370.7|0
1652908500000|2022-05-18 21:15:00|7375.3|7371.3|7375.2|7371.2|7376.3|7372.3|7375.1|7371.1|0
1652908800000|2022-05-18 21:20:00|7375.1|7371.1|7376.4|7372.4|7376.5|7372.5|7374.8|7370.8|0
1652909100000|2022-05-18 21:25:00|7376.2|7372.2|7376.3|7372.3|7376.3|7372.3|7376|7372|0
1652909400000|2022-05-18 21:30:00|7376.1|7372.1|7379.4|7375.4|7379.5|7375.5|7376.1|7372.1|0
1652909700000|2022-05-18 21:35:00|7379.3|7375.3|7381.4|7377.4|7381.5|7377.5|7379.2|7375.2|0
1652910000000|2022-05-18 21:40:00|7381.5|7377.5|7380.8|7376.8|7381.6|7377.6|7380.4|7376.4|0
1652910300000|2022-05-18 21:45:00|7381.1|7377.1|7381.4|7377.4|7381.4|7377.4|7381.1|7377.1|0
1652910600000|2022-05-18 21:50:00|7381.1|7377.1|7381.7|7377.7|7381.7|7377.7|7381.1|7377.1|0
1652910900000|2022-05-18 21:55:00|7381.8|7377.8|7383.7|7379.7|7385.5|7381.5|7381.7|7377.7|0
1652911200000|2022-05-18 22:00:00|7385|7381|7373.9|7369.9|7388.5|7384.5|7373.9|7369.9|0
1652911500000|2022-05-18 22:05:00|7374.1|7370.1|7374|7370|7375.4|7371.4|7370.6|7366.6|0
1652911800000|2022-05-18 22:10:00|7374.5|7370.5|7377.5|7373.5|7378.3|7374.3|7372.5|7368.5|0
1652912100000|2022-05-18 22:15:00|7377.7|7373.7|7379.5|7375.5|7381.6|7377.6|7374.4|7370.4|0
1652912400000|2022-05-18 22:20:00|7379.9|7375.9|7378.2|7374.2|7380.9|7376.9|7377|7373|0
1652912700000|2022-05-18 22:25:00|7378.4|7374.4|7369.7|7365.7|7379.5|7375.5|7369.2|7365.2|0
1652913000000|2022-05-18 22:30:00|7369.9|7365.9|7377.7|7373.7|7378.5|7374.5|7369.7|7365.7|0
1652913300000|2022-05-18 22:35:00|7378.1|7374.1|7379|7375|7381.1|7377.1|7377.7|7373.7|0
1652913600000|2022-05-18 22:40:00|7379.2|7375.2|7381.2|7377.2|7381.6|7377.6|7379|7375|0
1652913900000|2022-05-18 22:45:00|7381|7377|7378.9|7374.9|7381.2|7377.2|7377.8|7373.8|0
1652914200000|2022-05-18 22:50:00|7378.5|7374.5|7375.4|7371.4|7378.7|7374.7|7374.5|7370.5|0
1652914500000|2022-05-18 22:55:00|7375.9|7371.9|7379|7375|7381.3|7377.3|7375.9|7371.9|0
1652914800000|2022-05-18 23:00:00|7379.2|7375.2|7378.6|7374.6|7380.4|7376.4|7377.5|7373.5|0
1652915100000|2022-05-18 23:05:00|7378.8|7374.8|7375.2|7371.2|7380.7|7376.7|7375.2|7371.2|0
1652915400000|2022-05-18 23:10:00|7374.8|7370.8|7368|7364|7374.8|7370.8|7366.8|7362.8|0
1652915700000|2022-05-18 23:15:00|7367.6|7363.6|7366|7362|7369.9|7365.9|7364.7|7360.7|0
1652916000000|2022-05-18 23:20:00|7366.2|7362.2|7368.9|7364.9|7369.3|7365.3|7364.5|7360.5|0
1652916300000|2022-05-18 23:25:00|7369.1|7365.1|7367.7|7363.7|7369.3|7365.3|7366.1|7362.1|0
1652916600000|2022-05-18 23:30:00|7367.3|7363.3|7367|7363|7371.1|7367.1|7366.7|7362.7|0
1652916900000|2022-05-18 23:35:00|7367.4|7363.4|7352.4|7348.4|7368.1|7364.1|7349.4|7345.4|0
1652917200000|2022-05-18 23:40:00|7352|7348|7355.7|7351.7|7356.5|7352.5|7347.7|7343.7|0
1652917500000|2022-05-18 23:45:00|7355.5|7351.5|7351.7|7347.7|7357.4|7353.4|7349.6|7345.6|0
1652917800000|2022-05-18 23:50:00|7351.3|7347.3|7354.3|7350.3|7356|7352|7349.6|7345.6|0
1652918100000|2022-05-18 23:55:00|7354.5|7350.5|7361.1|7357.1|7361.4|7357.4|7354.4|7350.4|0
1652918400000|2022-05-19 00:00:00|7360.4|7356.4|7363.1|7360.1|7365.3|7362.3|7354.7|7350.7|232
1652918700000|2022-05-19 00:05:00|7362.8|7359.8|7372.3|7369.3|7372.6|7369.6|7361.8|7358.8|39
1652919000000|2022-05-19 00:10:00|7372.6|7369.6|7371.8|7368.8|7376.3|7373.3|7370.3|7367.3|87
1652919300000|2022-05-19 00:15:00|7372.1|7369.1|7366.3|7363.3|7373.3|7370.3|7365.3|7362.3|165
1652919600000|2022-05-19 00:20:00|7366.1|7363.1|7366.8|7363.8|7367.1|7364.1|7363.1|7360.1|108
1652919900000|2022-05-19 00:25:00|7367.8|7364.8|7366.6|7363.6|7369.8|7366.8|7363.3|7360.3|81
1652920200000|2022-05-19 00:30:00|7366.3|7363.3|7369.8|7366.8|7370.1|7367.1|7361.6|7358.6|59
1652920500000|2022-05-19 00:35:00|7369.6|7366.6|7369.1|7366.1|7370.8|7367.8|7367.3|7364.3|38
1652920800000|2022-05-19 00:40:00|7369.3|7366.3|7368.8|7365.8|7371.3|7368.3|7366.8|7363.8|35
1652921100000|2022-05-19 00:45:00|7368.6|7365.6|7368.1|7365.1|7369.8|7366.8|7367.1|7364.1|37
1652921400000|2022-05-19 00:50:00|7367.8|7364.8|7368.8|7365.8|7370.1|7367.1|7365.8|7362.8|50
1652921700000|2022-05-19 00:55:00|7368.6|7365.6|7371.6|7368.6|7371.6|7368.6|7366.3|7363.3|63
1652922000000|2022-05-19 01:00:00|7371.3|7368.3|7371.3|7368.3|7373.3|7370.3|7368.3|7365.3|31
1652922300000|2022-05-19 01:05:00|7371.6|7368.6|7374.3|7371.3|7375.1|7372.1|7370.3|7367.3|33
1652922600000|2022-05-19 01:10:00|7374.6|7371.6|7377.8|7374.8|7379.6|7376.6|7373.3|7370.3|56
1652922900000|2022-05-19 01:15:00|7376.8|7373.8|7375.1|7372.1|7376.8|7373.8|7372.6|7369.6|62
1652923200000|2022-05-19 01:20:00|7374.6|7371.6|7366.1|7363.1|7374.6|7371.6|7365.1|7362.1|53
1652923500000|2022-05-19 01:25:00|7365.8|7362.8|7368.3|7365.3|7369.3|7366.3|7364.1|7361.1|25
1652923800000|2022-05-19 01:30:00|7368.1|7365.1|7369.1|7366.1|7370.6|7367.6|7365.6|7362.6|48
1652924100000|2022-05-19 01:35:00|7368.8|7365.8|7367.3|7364.3|7369.8|7366.8|7365.3|7362.3|56
1652924400000|2022-05-19 01:40:00|7367.6|7364.6|7365.1|7362.1|7368.3|7365.3|7360.8|7357.8|27
1652924700000|2022-05-19 01:45:00|7365.3|7362.3|7367.8|7364.8|7370.8|7367.8|7364.3|7361.3|41
1652925000000|2022-05-19 01:50:00|7368.1|7365.1|7367.3|7364.3|7371.6|7368.6|7365.8|7362.8|28
1652925300000|2022-05-19 01:55:00|7367.6|7364.6|7367.8|7364.8|7369.8|7366.8|7365.3|7362.3|37
1652925600000|2022-05-19 02:00:00|7368.3|7365.3|7367.6|7364.6|7369.8|7366.8|7366.1|7363.1|27
1652925900000|2022-05-19 02:05:00|7368.1|7365.1|7368.6|7365.6|7372.3|7369.3|7366.1|7363.1|16
1652926200000|2022-05-19 02:10:00|7368.8|7365.8|7367.1|7364.1|7369.1|7366.1|7366.3|7363.3|15
1652926500000|2022-05-19 02:15:00|7366.6|7363.6|7365.1|7362.1|7367.1|7364.1|7364.1|7361.1|25
1652926800000|2022-05-19 02:20:00|7365.3|7362.3|7362.8|7359.8|7365.8|7362.8|7361.8|7358.8|59
1652927100000|2022-05-19 02:25:00|7363.3|7360.3|7363.8|7360.8|7366.3|7363.3|7363.1|7360.1|29
1652927400000|2022-05-19 02:30:00|7364.6|7361.6|7369.8|7366.8|7371.3|7368.3|7364.1|7361.1|46
1652927700000|2022-05-19 02:35:00|7370.1|7367.1|7372.8|7369.8|7373.3|7370.3|7369.3|7366.3|14
1652928000000|2022-05-19 02:40:00|7372.6|7369.6|7380.3|7377.3|7381.3|7378.3|7371.3|7368.3|35
1652928300000|2022-05-19 02:45:00|7380.6|7377.6|7380.3|7377.3|7385.8|7382.8|7379.6|7376.6|33
1652928600000|2022-05-19 02:50:00|7381.3|7378.3|7381.1|7378.1|7382.6|7379.6|7380.8|7377.8|25
1652928900000|2022-05-19 02:55:00|7381.3|7378.3|7384.6|7381.6|7384.6|7381.6|7380.6|7377.6|13
1652929200000|2022-05-19 03:00:00|7384.1|7381.1|7386.6|7383.6|7387.8|7384.8|7383.6|7380.6|25
1652929500000|2022-05-19 03:05:00|7386.8|7383.8|7386.1|7383.1|7390.3|7387.3|7385.1|7382.1|52
1652929800000|2022-05-19 03:10:00|7386.3|7383.3|7383.3|7380.3|7386.3|7383.3|7382.3|7379.3|18
1652930100000|2022-05-19 03:15:00|7383.1|7380.1|7380.1|7377.1|7383.1|7380.1|7380.1|7377.1|22
1652930400000|2022-05-19 03:20:00|7380.3|7377.3|7392.1|7389.1|7394.6|7391.6|7380.3|7377.3|73
1652930700000|2022-05-19 03:25:00|7392.3|7389.3|7390.6|7387.6|7397.8|7394.8|7390.6|7387.6|83
1652931000000|2022-05-19 03:30:00|7391.1|7388.1|7388.6|7385.6|7391.8|7388.8|7388.3|7385.3|33
1652931300000|2022-05-19 03:35:00|7389.1|7386.1|7389.8|7386.8|7393.6|7390.6|7388.1|7385.1|43
1652931600000|2022-05-19 03:40:00|7390.3|7387.3|7391.8|7388.8|7396.3|7393.3|7388.8|7385.8|35
1652931900000|2022-05-19 03:45:00|7391.6|7388.6|7395.3|7392.3|7395.3|7392.3|7390.3|7387.3|37
1652932200000|2022-05-19 03:50:00|7396.1|7393.1|7390.1|7387.1|7396.3|7393.3|7389.8|7386.8|31
1652932500000|2022-05-19 03:55:00|7390.3|7387.3|7392.1|7389.1|7393.1|7390.1|7389.8|7386.8|28
1652932800000|2022-05-19 04:00:00|7392.3|7389.3|7390.1|7387.1|7392.3|7389.3|7389.3|7386.3|47
1652933100000|2022-05-19 04:05:00|7390.6|7387.6|7392.3|7389.3|7394.6|7391.6|7390.3|7387.3|84
1652933400000|2022-05-19 04:10:00|7392.6|7389.6|7396.3|7393.3|7396.3|7393.3|7392.3|7389.3|60
1652933700000|2022-05-19 04:15:00|7396.8|7393.8|7396.1|7393.1|7397.8|7394.8|7396.1|7393.1|28
1652934000000|2022-05-19 04:20:00|7396.3|7393.3|7397.1|7394.1|7397.3|7394.3|7393.6|7390.6|36
1652934300000|2022-05-19 04:25:00|7397.3|7394.3|7393.8|7390.8|7398.6|7395.6|7393.6|7390.6|45
1652934600000|2022-05-19 04:30:00|7393.3|7390.3|7391.8|7388.8|7393.8|7390.8|7388.6|7385.6|51
1652934900000|2022-05-19 04:35:00|7392.3|7389.3|7391.8|7388.8|7394.1|7391.1|7391.1|7388.1|23
1652935200000|2022-05-19 04:40:00|7392.6|7389.6|7395.3|7392.3|7395.6|7392.6|7391.8|7388.8|42
1652935500000|2022-05-19 04:45:00|7395.6|7392.6|7399.8|7396.8|7400.3|7397.3|7395.3|7392.3|34
1652935800000|2022-05-19 04:50:00|7399.6|7396.6|7399.6|7396.6|7399.8|7396.8|7397.1|7394.1|29
1652936100000|2022-05-19 04:55:00|7399.8|7396.8|7397.6|7394.6|7400.3|7397.3|7397.3|7394.3|36
1652936400000|2022-05-19 05:00:00|7398.1|7395.1|7394.6|7391.6|7400.6|7397.6|7394.1|7391.1|75
1652936700000|2022-05-19 05:05:00|7394.8|7391.8|7396.8|7393.8|7399.1|7396.1|7394.8|7391.8|69
1652937000000|2022-05-19 05:10:00|7397.6|7394.6|7392.6|7389.6|7397.8|7394.8|7392.1|7389.1|73
1652937300000|2022-05-19 05:15:00|7392.3|7389.3|7394.6|7391.6|7394.6|7391.6|7390.8|7387.8|85
1652937600000|2022-05-19 05:20:00|7394.8|7391.8|7396.6|7393.6|7397.8|7394.8|7394.6|7391.6|119
1652937900000|2022-05-19 05:25:00|7396.8|7393.8|7398.3|7395.3|7398.8|7395.8|7394.8|7391.8|148
1652938200000|2022-05-19 05:30:00|7398.6|7395.6|7391.1|7388.1|7398.6|7395.6|7390.6|7387.6|48
1652938500000|2022-05-19 05:35:00|7390.1|7387.1|7383.6|7380.6|7390.6|7387.6|7381.3|7378.3|117
1652938800000|2022-05-19 05:40:00|7383.3|7380.3|7389.3|7386.3|7389.8|7386.8|7382.8|7379.8|79
1652939100000|2022-05-19 05:45:00|7389.1|7386.1|7387.3|7384.3|7392.8|7389.8|7386.8|7383.8|86
1652939400000|2022-05-19 05:50:00|7387.1|7384.1|7390.3|7387.3|7391.3|7388.3|7387.1|7384.1|139
1652939700000|2022-05-19 05:55:00|7390.8|7387.8|7392.6|7389.6|7394.6|7391.6|7390.1|7387.1|138
1652940000000|2022-05-19 06:00:00|7392.3|7389.3|7384.3|7382.3|7392.3|7389.3|7381.8|7379.8|224
1652940300000|2022-05-19 06:05:00|7384.1|7382.1|7391.3|7389.3|7391.3|7389.3|7381.6|7379.6|139
1652940600000|2022-05-19 06:10:00|7391.6|7389.6|7390.1|7388.1|7394.8|7392.8|7386.1|7384.1|139
1652940900000|2022-05-19 06:15:00|7390.3|7388.3|7385.6|7383.6|7394.1|7392.1|7385.6|7383.6|147
1652941200000|2022-05-19 06:20:00|7385.8|7383.8|7382.8|7380.8|7387.3|7385.3|7381.8|7379.8|229
1652941500000|2022-05-19 06:25:00|7383.6|7381.6|7384.1|7382.1|7388.6|7386.6|7382.8|7380.8|135
1652941800000|2022-05-19 06:30:00|7384.3|7382.3|7390.8|7388.8|7391.8|7389.8|7381.8|7379.8|220
1652942100000|2022-05-19 06:35:00|7391.1|7389.1|7394.8|7392.8|7395.3|7393.3|7391.1|7389.1|283
1652942400000|2022-05-19 06:40:00|7395.3|7393.3|7389.6|7387.6|7395.6|7393.6|7388.6|7386.6|157
1652942700000|2022-05-19 06:45:00|7389.3|7387.3|7389.1|7387.1|7392.6|7390.6|7387.1|7385.1|226
1652943000000|2022-05-19 06:50:00|7389.3|7387.3|7385.8|7383.8|7393.3|7391.3|7385.8|7383.8|285
1652943300000|2022-05-19 06:55:00|7386.3|7384.3|7385.8|7383.8|7388.3|7386.3|7381.1|7379.1|462
1652943600000|2022-05-19 07:00:00|7385.3|7384.3|7388.1|7387.1|7388.3|7387.3|7369.8|7368.8|3158
1652943900000|2022-05-19 07:05:00|7388.6|7387.6|7392.1|7391.1|7394.1|7393.1|7384.6|7383.6|1167
1652944200000|2022-05-19 07:10:00|7391.3|7390.3|7375.6|7374.6|7391.3|7390.3|7372.8|7371.8|1051
1652944500000|2022-05-19 07:15:00|7375.8|7374.8|7368.8|7367.8|7381.8|7380.8|7364.8|7363.8|1008
1652944800000|2022-05-19 07:20:00|7369.3|7368.3|7353.6|7352.6|7370.1|7369.1|7353.1|7352.1|821
1652945100000|2022-05-19 07:25:00|7353.8|7352.8|7343.3|7342.3|7357.1|7356.1|7343.1|7342.1|1373
1652945400000|2022-05-19 07:30:00|7343.8|7342.8|7339.3|7338.3|7344.1|7343.1|7333.6|7332.6|965
1652945700000|2022-05-19 07:35:00|7339.1|7338.1|7322.1|7321.1|7339.8|7338.8|7321.3|7320.3|1183
1652946000000|2022-05-19 07:40:00|7322.8|7321.8|7318.8|7317.8|7328|7327|7316.5|7315.5|1450
1652946300000|2022-05-19 07:45:00|7319.3|7318.3|7317.3|7316.3|7322.5|7321.5|7314|7313|2124
1652946600000|2022-05-19 07:50:00|7317.5|7316.5|7310|7309|7318.8|7317.8|7305.5|7304.5|2308
1652946900000|2022-05-19 07:55:00|7310.8|7309.8|7308.8|7307.8|7315.8|7314.8|7308.5|7307.5|2236
1652947200000|2022-05-19 08:00:00|7309|7308|7292.3|7291.3|7310.8|7309.8|7290.5|7289.5|1979
1652947500000|2022-05-19 08:05:00|7292|7291|7292.8|7291.8|7295|7294|7286.5|7285.5|1069
1652947800000|2022-05-19 08:10:00|7293|7292|7290.8|7289.8|7294.8|7293.8|7284.8|7283.8|1019
1652948100000|2022-05-19 08:15:00|7291|7290|7281.3|7280.3|7291.8|7290.8|7279.3|7278.3|1656
1652948400000|2022-05-19 08:20:00|7281.8|7280.8|7284.5|7283.5|7285.3|7284.3|7278.3|7277.3|1045
1652948700000|2022-05-19 08:25:00|7285|7284|7281|7280|7288.3|7287.3|7277|7276|1007
1652949000000|2022-05-19 08:30:00|7281.3|7280.3|7276|7275|7285|7284|7273.8|7272.8|916
1652949300000|2022-05-19 08:35:00|7275.8|7274.8|7274.3|7273.3|7278.5|7277.5|7272.5|7271.5|854
1652949600000|2022-05-19 08:40:00|7274.5|7273.5|7277.3|7276.3|7278.8|7277.8|7270.3|7269.3|772
1652949900000|2022-05-19 08:45:00|7277|7276|7285.3|7284.3|7290.3|7289.3|7276.8|7275.8|840
1652950200000|2022-05-19 08:50:00|7285|7284|7288.8|7287.8|7289.5|7288.5|7284.5|7283.5|825
1652950500000|2022-05-19 08:55:00|7289.5|7288.5|7274.3|7273.3|7290|7289|7274.3|7273.3|651
1652950800000|2022-05-19 09:00:00|7273.8|7272.8|7270.3|7269.3|7275|7274|7268.5|7267.5|951
1652951100000|2022-05-19 09:05:00|7270.5|7269.5|7274.8|7273.8|7276|7275|7270.5|7269.5|610
1652951400000|2022-05-19 09:10:00|7274.5|7273.5|7264.3|7263.3|7274.8|7273.8|7263.3|7262.3|767
1652951700000|2022-05-19 09:15:00|7264.5|7263.5|7254|7253|7265|7264|7250.3|7249.3|1532
1652952000000|2022-05-19 09:20:00|7254.3|7253.3|7252.8|7251.8|7258.3|7257.3|7251.3|7250.3|872
1652952300000|2022-05-19 09:25:00|7253.3|7252.3|7255.5|7254.5|7257.3|7256.3|7252.3|7251.3|652
1652952600000|2022-05-19 09:30:00|7256|7255|7250|7249|7256.3|7255.3|7249|7248|1414
1652952900000|2022-05-19 09:35:00|7249.8|7248.8|7232|7231|7249.8|7248.8|7231.8|7230.8|1620
1652953200000|2022-05-19 09:40:00|7233.5|7232.5|7226.8|7225.8|7236.8|7235.8|7226.8|7225.8|1488
1652953500000|2022-05-19 09:45:00|7227|7226|7238.8|7237.8|7240.3|7239.3|7226.8|7225.8|692
1652953800000|2022-05-19 09:50:00|7238.5|7237.5|7245.5|7244.5|7245.8|7244.8|7236.3|7235.3|495
1652954100000|2022-05-19 09:55:00|7245.8|7244.8|7237.8|7236.8|7246.3|7245.3|7235.8|7234.8|680
1652954400000|2022-05-19 10:00:00|7237.5|7236.5|7240.5|7239.5|7244|7243|7232.8|7231.8|604
1652954700000|2022-05-19 10:05:00|7240.8|7239.8|7253.5|7252.5|7253.8|7252.8|7239.3|7238.3|714
1652955000000|2022-05-19 10:10:00|7253.3|7252.3|7252.5|7251.5|7255.3|7254.3|7252.3|7251.3|978
1652955300000|2022-05-19 10:15:00|7251.8|7250.8|7249.5|7248.5|7254.3|7253.3|7249.3|7248.3|602
1652955600000|2022-05-19 10:20:00|7249.3|7248.3|7252|7251|7252.8|7251.8|7248.3|7247.3|459
1652955900000|2022-05-19 10:25:00|7251.8|7250.8|7252.3|7251.3|7254.3|7253.3|7250.8|7249.8|386
1652956200000|2022-05-19 10:30:00|7252|7251|7245.5|7244.5|7253.3|7252.3|7244.8|7243.8|346
1652956500000|2022-05-19 10:35:00|7245.3|7244.3|7249.3|7248.3|7249.3|7248.3|7244.8|7243.8|353
1652956800000|2022-05-19 10:40:00|7249|7248|7256|7255|7256.3|7255.3|7247.8|7246.8|626
1652957100000|2022-05-19 10:45:00|7256.3|7255.3|7261.8|7260.8|7262.8|7261.8|7256|7255|690
1652957400000|2022-05-19 10:50:00|7262|7261|7261.3|7260.3|7263.3|7262.3|7258.3|7257.3|512
1652957700000|2022-05-19 10:55:00|7261.5|7260.5|7268|7267|7268.5|7267.5|7261.3|7260.3|791
1652958000000|2022-05-19 11:00:00|7268.3|7267.3|7264.8|7263.8|7269.8|7268.8|7263.8|7262.8|813
1652958300000|2022-05-19 11:05:00|7264.5|7263.5|7262|7261|7264.8|7263.8|7256.8|7255.8|523
1652958600000|2022-05-19 11:10:00|7262.3|7261.3|7264.5|7263.5|7264.8|7263.8|7258.8|7257.8|604
1652958900000|2022-05-19 11:15:00|7264.8|7263.8|7266.3|7265.3|7268.3|7267.3|7262.5|7261.5|383
1652959200000|2022-05-19 11:20:00|7265.8|7264.8|7280.3|7279.3|7280.8|7279.8|7265.8|7264.8|630
1652959500000|2022-05-19 11:25:00|7280.5|7279.5|7289|7288|7290|7289|7279.5|7278.5|758
1652959800000|2022-05-19 11:30:00|7289.3|7288.3|7283.8|7282.8|7289.3|7288.3|7281.8|7280.8|387
1652960100000|2022-05-19 11:35:00|7284|7283|7284.8|7283.8|7287|7286|7282.8|7281.8|338
1652960400000|2022-05-19 11:40:00|7285.4|7284.4|7286.6|7285.6|7290.6|7289.6|7282.6|7281.6|366
1652960700000|2022-05-19 11:45:00|7286.4|7285.4|7278.9|7277.9|7286.6|7285.6|7277.1|7276.1|301
1652961000000|2022-05-19 11:50:00|7278.6|7277.6|7280.6|7279.6|7280.9|7279.9|7278.4|7277.4|541
1652961300000|2022-05-19 11:55:00|7281.1|7280.1|7285.4|7284.4|7288.4|7287.4|7280.9|7279.9|275
1652961600000|2022-05-19 12:00:00|7285.6|7284.6|7282.9|7281.9|7287.4|7286.4|7280.1|7279.1|275
1652961900000|2022-05-19 12:05:00|7282.6|7281.6|7287.4|7286.4|7288.4|7287.4|7281.6|7280.6|480
1652962200000|2022-05-19 12:10:00|7287.6|7286.6|7281.4|7280.4|7288.4|7287.4|7280.1|7279.1|560
1652962500000|2022-05-19 12:15:00|7280.9|7279.9|7278.6|7277.6|7281.4|7280.4|7274.4|7273.4|424
1652962800000|2022-05-19 12:20:00|7278.4|7277.4|7273.9|7272.9|7280.1|7279.1|7273.9|7272.9|249
1652963100000|2022-05-19 12:25:00|7273.6|7272.6|7275.6|7274.6|7277.1|7276.1|7273.4|7272.4|383
1652963400000|2022-05-19 12:30:00|7275.4|7274.4|7263.1|7262.1|7276.4|7275.4|7262.4|7261.4|841
1652963700000|2022-05-19 12:35:00|7263.4|7262.4|7259.9|7258.9|7265.4|7264.4|7258.9|7257.9|929
1652964000000|2022-05-19 12:40:00|7259.6|7258.6|7263.6|7262.6|7265.4|7264.4|7255.9|7254.9|486
1652964300000|2022-05-19 12:45:00|7263.4|7262.4|7264.9|7263.9|7265.4|7264.4|7261.9|7260.9|403
1652964600000|2022-05-19 12:50:00|7264.6|7263.6|7258.9|7257.9|7265.4|7264.4|7258.4|7257.4|379
1652964900000|2022-05-19 12:55:00|7259.1|7258.1|7258.9|7257.9|7262.9|7261.9|7257.4|7256.4|329
1652965200000|2022-05-19 13:00:00|7258.6|7257.6|7264.1|7263.1|7265.4|7264.4|7258.6|7257.6|536
1652965500000|2022-05-19 13:05:00|7264.6|7263.6|7265.4|7264.4|7268.1|7267.1|7263.4|7262.4|581
1652965800000|2022-05-19 13:10:00|7264.9|7263.9|7268.4|7267.4|7270.4|7269.4|7264.6|7263.6|705
1652966100000|2022-05-19 13:15:00|7268.9|7267.9|7260.6|7259.6|7268.9|7267.9|7260.1|7259.1|1010
1652966400000|2022-05-19 13:20:00|7260.4|7259.4|7254.9|7253.9|7263.1|7262.1|7254.9|7253.9|583
1652966700000|2022-05-19 13:25:00|7254.6|7253.6|7254.4|7253.4|7259.4|7258.4|7251.4|7250.4|728
1652967000000|2022-05-19 13:30:00|7254.6|7253.6|7270.1|7269.1|7272.6|7271.6|7252.9|7251.9|1590
1652967300000|2022-05-19 13:35:00|7270.4|7269.4|7285.1|7284.1|7286.1|7285.1|7267.9|7266.9|1608
1652967600000|2022-05-19 13:40:00|7285.6|7284.6|7264.4|7263.4|7287.4|7286.4|7264.4|7263.4|2419
1652967900000|2022-05-19 13:45:00|7264.9|7263.9|7250.4|7249.4|7265.9|7264.9|7248.4|7247.4|1280
1652968200000|2022-05-19 13:50:00|7250.1|7249.1|7253.4|7252.4|7255.1|7254.1|7243.1|7242.1|1077
1652968500000|2022-05-19 13:55:00|7253.1|7252.1|7255.6|7254.6|7264.4|7263.4|7249.9|7248.9|1059
1652968800000|2022-05-19 14:00:00|7255.1|7254.1|7271.1|7270.1|7272.6|7271.6|7252.9|7251.9|1196
1652969100000|2022-05-19 14:05:00|7271.4|7270.4|7268.4|7267.4|7274.4|7273.4|7263.4|7262.4|940
1652969400000|2022-05-19 14:10:00|7268.6|7267.6|7276.6|7275.6|7280.6|7279.6|7266.4|7265.4|1333
1652969700000|2022-05-19 14:15:00|7277.1|7276.1|7279.9|7278.9|7285.6|7284.6|7272.1|7271.1|1529
1652970000000|2022-05-19 14:20:00|7280.1|7279.1|7289.4|7288.4|7289.9|7288.9|7280.1|7279.1|1331
1652970300000|2022-05-19 14:25:00|7289.6|7288.6|7273.6|7272.6|7290.4|7289.4|7272.6|7271.6|884
1652970600000|2022-05-19 14:30:00|7273.9|7272.9|7291.9|7290.9|7291.9|7290.9|7267.4|7266.4|1157
1652970900000|2022-05-19 14:35:00|7291.6|7290.6|7283.1|7282.1|7294.1|7293.1|7281.1|7280.1|1063
1652971200000|2022-05-19 14:40:00|7283.4|7282.4|7275.9|7274.9|7283.4|7282.4|7269.6|7268.6|932
1652971500000|2022-05-19 14:45:00|7276.1|7275.1|7275.1|7274.1|7282.4|7281.4|7272.6|7271.6|809
1652971800000|2022-05-19 14:50:00|7275.6|7274.6|7291.1|7290.1|7291.4|7290.4|7273.9|7272.9|683
1652972100000|2022-05-19 14:55:00|7291.6|7290.6|7292.6|7291.6|7295.9|7294.9|7288.4|7287.4|823
1652972400000|2022-05-19 15:00:00|7292.9|7291.9|7301.1|7300.1|7302.6|7301.6|7291.6|7290.6|1305
1652972700000|2022-05-19 15:05:00|7301.4|7300.4|7296.4|7295.4|7302.4|7301.4|7288.1|7287.1|1369
1652973000000|2022-05-19 15:10:00|7296.1|7295.1|7287.1|7286.1|7302.9|7301.9|7287.1|7286.1|854
1652973300000|2022-05-19 15:15:00|7287.4|7286.4|7292.6|7291.6|7293.6|7292.6|7283.6|7282.6|1015
1652973600000|2022-05-19 15:20:00|7292.9|7291.9|7299.9|7298.9|7301.1|7300.1|7289.1|7288.1|1060
1652973900000|2022-05-19 15:25:00|7300.1|7299.1|7294.4|7292.4|7300.1|7299.1|7288.9|7287.9|3774
1652974200000|2022-05-19 15:30:00|7293.9|7291.9|7302.4|7300.4|7305.6|7303.6|7292.6|7290.6|9079
1652974500000|2022-05-19 15:35:00|7302.9|7300.9|7320.9|7318.9|7322.4|7320.4|7302.9|7300.9|2676
1652974800000|2022-05-19 15:40:00|7321.1|7319.1|7328.6|7326.6|7334.9|7332.9|7320.4|7318.4|1191
1652975100000|2022-05-19 15:45:00|7328.9|7326.9|7333.4|7331.4|7335.9|7333.9|7326.4|7324.4|504
1652975400000|2022-05-19 15:50:00|7333.1|7331.1|7325.6|7323.6|7335.4|7333.4|7323.9|7321.9|684
1652975700000|2022-05-19 15:55:00|7325.9|7323.9|7323.1|7321.1|7325.9|7323.9|7320.1|7318.1|305
1652976000000|2022-05-19 16:00:00|7323.6|7321.6|7324.1|7322.1|7325.4|7323.4|7319.9|7317.9|286
1652976300000|2022-05-19 16:05:00|7324.6|7322.6|7329.6|7327.6|7331.1|7329.1|7322.9|7320.9|327
1652976600000|2022-05-19 16:10:00|7329.9|7327.9|7329.6|7327.6|7335.4|7333.4|7329.4|7327.4|429
1652976900000|2022-05-19 16:15:00|7329.9|7327.9|7324.6|7322.6|7333.4|7331.4|7323.1|7321.1|378
1652977200000|2022-05-19 16:20:00|7324.9|7322.9|7318.6|7316.6|7325.1|7323.1|7315.1|7313.1|447
1652977500000|2022-05-19 16:25:00|7319.1|7317.1|7324.6|7322.6|7325.1|7323.1|7316.6|7314.6|456
1652977800000|2022-05-19 16:30:00|7324.4|7322.4|7319.9|7317.9|7326.6|7324.6|7318.4|7316.4|416
1652978100000|2022-05-19 16:35:00|7320.1|7318.1|7307.1|7305.1|7320.1|7318.1|7306.4|7304.4|466
1652978400000|2022-05-19 16:40:00|7306.9|7304.9|7302.1|7300.1|7308.6|7306.6|7300.6|7298.6|186
1652978700000|2022-05-19 16:45:00|7301.9|7299.9|7303.6|7301.6|7304.6|7302.6|7298.9|7296.9|163
1652979000000|2022-05-19 16:50:00|7303.1|7301.1|7301.1|7299.1|7307.1|7305.1|7301.1|7299.1|335
1652979300000|2022-05-19 16:55:00|7301.6|7299.6|7311.6|7309.6|7312.1|7310.1|7299.1|7297.1|166
1652979600000|2022-05-19 17:00:00|7311.1|7309.1|7307.1|7305.1|7313.6|7311.6|7305.4|7303.4|95
1652979900000|2022-05-19 17:05:00|7306.9|7304.9|7311.4|7309.4|7316.6|7314.6|7306.4|7304.4|138
1652980200000|2022-05-19 17:10:00|7311.6|7309.6|7300.6|7298.6|7312.1|7310.1|7296.1|7294.1|115
1652980500000|2022-05-19 17:15:00|7300.9|7298.9|7310.6|7308.6|7310.9|7308.9|7297.1|7295.1|167
1652980800000|2022-05-19 17:20:00|7310.4|7308.4|7315.1|7313.1|7316.6|7314.6|7306.4|7304.4|143
1652981100000|2022-05-19 17:25:00|7315.6|7313.6|7313.1|7311.1|7318.1|7316.1|7311.1|7309.1|217
1652981400000|2022-05-19 17:30:00|7313.6|7311.6|7314.6|7312.6|7320.6|7318.6|7311.1|7309.1|135
1652981700000|2022-05-19 17:35:00|7315.1|7313.1|7319.6|7317.6|7320.1|7318.1|7312.1|7310.1|125
1652982000000|2022-05-19 17:40:00|7319.9|7317.9|7318.9|7316.9|7322.4|7320.4|7315.6|7313.6|189
1652982300000|2022-05-19 17:45:00|7319.1|7317.1|7304.1|7302.1|7321.6|7319.6|7302.6|7300.6|124
1652982600000|2022-05-19 17:50:00|7303.9|7301.9|7322.6|7320.6|7323.4|7321.4|7303.1|7301.1|137
1652982900000|2022-05-19 17:55:00|7323.1|7321.1|7336.6|7334.6|7338.6|7336.6|7323.1|7321.1|403
1652983200000|2022-05-19 18:00:00|7336.4|7334.4|7328.6|7326.6|7337.1|7335.1|7325.6|7323.6|654
1652983500000|2022-05-19 18:05:00|7328.1|7326.1|7327.4|7325.4|7329.1|7327.1|7320.1|7318.1|106
1652983800000|2022-05-19 18:10:00|7327.6|7325.6|7328.1|7326.1|7333.4|7331.4|7324.4|7322.4|59
1652984100000|2022-05-19 18:15:00|7329.1|7327.1|7322.1|7320.1|7331.9|7329.9|7322.1|7320.1|152
1652984400000|2022-05-19 18:20:00|7322.6|7320.6|7330.4|7328.4|7332.6|7330.6|7320.1|7318.1|85
1652984700000|2022-05-19 18:25:00|7330.6|7328.6|7330.6|7328.6|7331.6|7329.6|7323.9|7321.9|140
1652985000000|2022-05-19 18:30:00|7330.4|7328.4|7329.6|7327.6|7333.1|7331.1|7325.6|7323.6|73
1652985300000|2022-05-19 18:35:00|7329.1|7327.1|7333.6|7331.6|7339.6|7337.6|7325.6|7323.6|130
1652985600000|2022-05-19 18:40:00|7333.4|7331.4|7335.1|7333.1|7335.4|7333.4|7324.6|7322.6|116
1652985900000|2022-05-19 18:45:00|7335.4|7333.4|7343.1|7341.1|7343.1|7341.1|7332.1|7330.1|118
1652986200000|2022-05-19 18:50:00|7342.6|7340.6|7347.6|7345.6|7349.1|7347.1|7342.4|7340.4|287
1652986500000|2022-05-19 18:55:00|7347.9|7345.9|7348.1|7346.1|7349.1|7347.1|7340.1|7338.1|138
1652986800000|2022-05-19 19:00:00|7348.6|7346.6|7355.9|7353.9|7358.6|7356.6|7345.6|7343.6|401
1652987100000|2022-05-19 19:05:00|7356.1|7354.1|7347.6|7345.6|7358.4|7356.4|7347.4|7345.4|164
1652987400000|2022-05-19 19:10:00|7347.9|7345.9|7344.9|7342.9|7349.1|7347.1|7340.1|7338.1|162
1652987700000|2022-05-19 19:15:00|7344.6|7342.6|7339.4|7337.4|7346.6|7344.6|7336.1|7334.1|152
1652988000000|2022-05-19 19:20:00|7339.6|7337.6|7329.6|7327.6|7339.6|7337.6|7329.4|7327.4|165
1652988300000|2022-05-19 19:25:00|7329.4|7327.4|7325.9|7323.9|7334.6|7332.6|7325.9|7323.9|156
1652988600000|2022-05-19 19:30:00|7325.6|7323.6|7326.6|7324.6|7331.6|7329.6|7323.9|7321.9|358
1652988900000|2022-05-19 19:35:00|7326.9|7324.9|7324.1|7322.1|7329.4|7327.4|7322.1|7320.1|158
1652989200000|2022-05-19 19:40:00|7324.4|7322.4|7336.1|7334.1|7336.6|7334.6|7321.6|7319.6|254
1652989500000|2022-05-19 19:45:00|7336.4|7334.4|7332.4|7330.4|7339.4|7337.4|7325.4|7323.4|167
1652989800000|2022-05-19 19:50:00|7332.6|7330.6|7324.1|7322.1|7335.9|7333.9|7321.9|7319.9|552
1652990100000|2022-05-19 19:55:00|7325.1|7323.1|7320.6|7316.6|7328.1|7326.1|7318.9|7314.9|731
1652990400000|2022-05-19 20:00:00|7319.7|7315.7|7315.3|7311.3|7320.6|7316.6|7308.5|7304.5|0
1652990700000|2022-05-19 20:05:00|7315.7|7311.7|7316.4|7312.4|7320.9|7316.9|7314.3|7310.3|0
1652991000000|2022-05-19 20:10:00|7316.2|7312.2|7323.8|7319.8|7323.8|7319.8|7315.9|7311.9|0
1652991300000|2022-05-19 20:15:00|7323.4|7319.4|7323.2|7319.2|7325.1|7321.1|7319.6|7315.6|0
1652991600000|2022-05-19 20:20:00|7322.4|7318.4|7321|7317|7323.2|7319.2|7320.2|7316.2|0
1652991900000|2022-05-19 20:25:00|7321.5|7317.5|7323|7319|7323|7319|7317.7|7313.7|0
1652992200000|2022-05-19 20:30:00|7322.8|7318.8|7320.5|7316.5|7324.9|7320.9|7319.7|7315.7|0
1652992500000|2022-05-19 20:35:00|7320.3|7316.3|7320.5|7316.5|7321.8|7317.8|7319.3|7315.3|0
1652992800000|2022-05-19 20:40:00|7320.1|7316.1|7322.3|7318.3|7323.2|7319.2|7318.9|7314.9|0
1652993100000|2022-05-19 20:45:00|7321.9|7317.9|7327.4|7323.4|7328.4|7324.4|7321.4|7317.4|0
1652993400000|2022-05-19 20:50:00|7327.6|7323.6|7330.7|7326.7|7331.1|7327.1|7325.7|7321.7|0
1652993700000|2022-05-19 20:55:00|7330.9|7326.9|7326.3|7322.3|7331.3|7327.3|7324.7|7320.7|0
1652994000000|2022-05-19 21:00:00|7326|7322|7324.3|7320.3|7326.3|7322.3|7323.6|7319.6|0
1652994300000|2022-05-19 21:05:00|7324.2|7320.2|7324.4|7320.4|7324.4|7320.4|7324.1|7320.1|0
1652994600000|2022-05-19 21:10:00|7325.5|7321.5|7325.4|7321.4|7326.1|7322.1|7324.7|7320.7|0
1652994900000|2022-05-19 21:15:00|7325.5|7321.5|7325.7|7321.7|7325.9|7321.9|7325.2|7321.2|0
1652995200000|2022-05-19 21:20:00|7325.8|7321.8|7325.8|7321.8|7326.3|7322.3|7325.5|7321.5|0
1652995500000|2022-05-19 21:25:00|7326|7322|7325.8|7321.8|7326.1|7322.1|7325.8|7321.8|0
1652995800000|2022-05-19 21:30:00|7325.7|7321.7|7325.5|7321.5|7325.8|7321.8|7325.5|7321.5|0
1652996100000|2022-05-19 21:35:00|7325.6|7321.6|7325.4|7321.4|7325.7|7321.7|7325.2|7321.2|0
1652996400000|2022-05-19 21:40:00|7325.3|7321.3|7326.2|7322.2|7326.4|7322.4|7325.3|7321.3|0
1652996700000|2022-05-19 21:45:00|7326.1|7322.1|7325.9|7321.9|7326.2|7322.2|7325.9|7321.9|0
1652997000000|2022-05-19 21:50:00|7326.1|7322.1|7327.4|7323.4|7327.4|7323.4|7326.1|7322.1|0
1652997300000|2022-05-19 21:55:00|7327.3|7323.3|7327.1|7323.1|7327.4|7323.4|7327.1|7323.1|0
1652997600000|2022-05-19 22:00:00|7328.9|7324.9|7334|7330|7335.6|7331.6|7327.4|7323.4|0
1652997900000|2022-05-19 22:05:00|7333.8|7329.8|7337.2|7333.2|7339.5|7335.5|7333.8|7329.8|0
1652998200000|2022-05-19 22:10:00|7337.4|7333.4|7337.8|7333.8|7338.3|7334.3|7336.8|7332.8|0
1652998500000|2022-05-19 22:15:00|7338|7334|7339.2|7335.2|7340|7336|7332.3|7328.3|0
1652998800000|2022-05-19 22:20:00|7339.4|7335.4|7339.4|7335.4|7340.7|7336.7|7337.3|7333.3|0
1652999100000|2022-05-19 22:25:00|7339.1|7335.1|7337.5|7333.5|7341.4|7337.4|7337|7333|0
1652999400000|2022-05-19 22:30:00|7337.9|7333.9|7336|7332|7339.1|7335.1|7331.7|7327.7|0
1652999700000|2022-05-19 22:35:00|7335.6|7331.6|7332.3|7328.3|7336.5|7332.5|7331.3|7327.3|0
1653000000000|2022-05-19 22:40:00|7332.1|7328.1|7331.8|7327.8|7333.1|7329.1|7330.8|7326.8|0
1653000300000|2022-05-19 22:45:00|7331.7|7327.7|7332.1|7328.1|7332.1|7328.1|7330.2|7326.2|0
1653000600000|2022-05-19 22:50:00|7331.8|7327.8|7333.3|7329.3|7333.7|7329.7|7331.6|7327.6|0
1653000900000|2022-05-19 22:55:00|7333.7|7329.7|7332.6|7328.6|7334.1|7330.1|7329.9|7325.9|0
1653001200000|2022-05-19 23:00:00|7333|7329|7335.5|7331.5|7335.7|7331.7|7331.3|7327.3|0
1653001500000|2022-05-19 23:05:00|7335.3|7331.3|7331.2|7327.2|7335.6|7331.6|7331.2|7327.2|0
1653001800000|2022-05-19 23:10:00|7331.4|7327.4|7328.2|7324.2|7332.7|7328.7|7327|7323|0
1653002100000|2022-05-19 23:15:00|7328|7324|7329.1|7325.1|7329.1|7325.1|7326.5|7322.5|0
1653002400000|2022-05-19 23:20:00|7329.5|7325.5|7329.5|7325.5|7330.3|7326.3|7327.4|7323.4|0
1653002700000|2022-05-19 23:25:00|7330|7326|7334.7|7330.7|7336.7|7332.7|7329.1|7325.1|0
1653003000000|2022-05-19 23:30:00|7334.9|7330.9|7335.9|7331.9|7336.7|7332.7|7334.1|7330.1|0
1653003300000|2022-05-19 23:35:00|7336.1|7332.1|7336.7|7332.7|7338|7334|7335.5|7331.5|0
1653003600000|2022-05-19 23:40:00|7337.2|7333.2|7337.9|7333.9|7339.8|7335.8|7336.3|7332.3|0
1653003900000|2022-05-19 23:45:00|7338.3|7334.3|7341.6|7337.6|7341.6|7337.6|7335.7|7331.7|0
1653004200000|2022-05-19 23:50:00|7341.1|7337.1|7341.1|7337.1|7343.7|7339.7|7338.6|7334.6|0
1653004500000|2022-05-19 23:55:00|7340.9|7336.9|7337.9|7333.9|7341.1|7337.1|7337.4|7333.4|0
1653004800000|2022-05-20 00:00:00|7338.7|7334.7|7341.1|7338.1|7342.4|7339.4|7336.7|7332.7|102
1653005100000|2022-05-20 00:05:00|7342.1|7339.1|7343.1|7340.1|7343.9|7340.9|7341.9|7338.9|26
1653005400000|2022-05-20 00:10:00|7342.9|7339.9|7349.9|7346.9|7350.4|7347.4|7342.9|7339.9|16
1653005700000|2022-05-20 00:15:00|7349.6|7346.6|7349.6|7346.6|7355.9|7352.9|7348.9|7345.9|78
1653006000000|2022-05-20 00:20:00|7349.4|7346.4|7349.4|7346.4|7350.4|7347.4|7347.9|7344.9|8
1653006300000|2022-05-20 00:25:00|7349.1|7346.1|7349.9|7346.9|7349.9|7346.9|7347.4|7344.4|1
1653006600000|2022-05-20 00:30:00|7350.1|7347.1|7355.9|7352.9|7355.9|7352.9|7350.1|7347.1|4
1653006900000|2022-05-20 00:35:00|7355.6|7352.6|7359.6|7356.6|7361.1|7358.1|7355.6|7352.6|13
1653007200000|2022-05-20 00:40:00|7359.9|7356.9|7358.9|7355.9|7362.1|7359.1|7357.9|7354.9|37
1653007500000|2022-05-20 00:45:00|7359.6|7356.6|7357.4|7354.4|7361.1|7358.1|7356.9|7353.9|16
1653007800000|2022-05-20 00:50:00|7356.9|7353.9|7353.4|7350.4|7358.4|7355.4|7351.6|7348.6|24
1653008100000|2022-05-20 00:55:00|7353.6|7350.6|7352.4|7349.4|7354.9|7351.9|7350.1|7347.1|35
1653008400000|2022-05-20 01:00:00|7352.1|7349.1|7350.6|7347.6|7353.1|7350.1|7348.9|7345.9|45
1653008700000|2022-05-20 01:05:00|7350.1|7347.1|7354.6|7351.6|7354.6|7351.6|7350.1|7347.1|23
1653009000000|2022-05-20 01:10:00|7354.4|7351.4|7356.4|7353.4|7357.6|7354.6|7354.4|7351.4|18
1653009300000|2022-05-20 01:15:00|7356.6|7353.6|7364.6|7361.6|7365.1|7362.1|7354.4|7351.4|55
1653009600000|2022-05-20 01:20:00|7364.4|7361.4|7366.4|7363.4|7367.4|7364.4|7361.9|7358.9|39
1653009900000|2022-05-20 01:25:00|7366.6|7363.6|7371.9|7368.9|7373.6|7370.6|7366.6|7363.6|29
1653010200000|2022-05-20 01:30:00|7372.1|7369.1|7377.1|7374.1|7378.6|7375.6|7370.4|7367.4|49
1653010500000|2022-05-20 01:35:00|7376.9|7373.9|7375.4|7372.4|7378.1|7375.1|7371.1|7368.1|33
1653010800000|2022-05-20 01:40:00|7376.1|7373.1|7376.9|7373.9|7379.1|7376.1|7375.6|7372.6|17
1653011100000|2022-05-20 01:45:00|7377.1|7374.1|7372.4|7369.4|7377.6|7374.6|7371.1|7368.1|22
1653011400000|2022-05-20 01:50:00|7372.1|7369.1|7375.1|7372.1|7375.6|7372.6|7371.4|7368.4|30
1653011700000|2022-05-20 01:55:00|7375.4|7372.4|7376.1|7373.1|7378.4|7375.4|7375.4|7372.4|19
1653012000000|2022-05-20 02:00:00|7375.9|7372.9|7373.1|7370.1|7376.6|7373.6|7372.4|7369.4|5
1653012300000|2022-05-20 02:05:00|7373.6|7370.6|7367.1|7364.1|7373.6|7370.6|7367.1|7364.1|37
1653012600000|2022-05-20 02:10:00|7366.6|7363.6|7360.6|7357.6|7366.6|7363.6|7360.6|7357.6|24
1653012900000|2022-05-20 02:15:00|7360.9|7357.9|7365.6|7362.6|7367.9|7364.9|7360.9|7357.9|32
1653013200000|2022-05-20 02:20:00|7365.9|7362.9|7370.1|7367.1|7370.9|7367.9|7365.9|7362.9|9
1653013500000|2022-05-20 02:25:00|7369.4|7366.4|7372.1|7369.1|7373.1|7370.1|7368.9|7365.9|8
1653013800000|2022-05-20 02:30:00|7371.9|7368.9|7368.1|7365.1|7372.9|7369.9|7367.9|7364.9|22
1653014100000|2022-05-20 02:35:00|7368.4|7365.4|7367.9|7364.9|7369.1|7366.1|7365.9|7362.9|19
1653014400000|2022-05-20 02:40:00|7367.6|7364.6|7370.6|7367.6|7370.6|7367.6|7366.4|7363.4|10
1653014700000|2022-05-20 02:45:00|7370.4|7367.4|7378.6|7375.6|7378.9|7375.9|7370.4|7367.4|20
1653015000000|2022-05-20 02:50:00|7378.9|7375.9|7377.9|7374.9|7381.1|7378.1|7377.6|7374.6|73
1653015300000|2022-05-20 02:55:00|7378.1|7375.1|7378.4|7375.4|7380.1|7377.1|7377.6|7374.6|21
1653015600000|2022-05-20 03:00:00|7378.1|7375.1|7375.9|7372.9|7378.4|7375.4|7375.9|7372.9|12
1653015900000|2022-05-20 03:05:00|7376.1|7373.1|7375.9|7372.9|7376.9|7373.9|7374.6|7371.6|9
1653016200000|2022-05-20 03:10:00|7375.6|7372.6|7371.6|7368.6|7375.9|7372.9|7370.4|7367.4|35
1653016500000|2022-05-20 03:15:00|7371.9|7368.9|7372.6|7369.6|7373.4|7370.4|7371.4|7368.4|15
1653016800000|2022-05-20 03:20:00|7372.4|7369.4|7375.4|7372.4|7375.4|7372.4|7372.4|7369.4|15
1653017100000|2022-05-20 03:25:00|7375.9|7372.9|7375.6|7372.6|7377.9|7374.9|7375.4|7372.4|14
1653017400000|2022-05-20 03:30:00|7375.9|7372.9|7373.9|7370.9|7375.9|7372.9|7373.1|7370.1|12
1653017700000|2022-05-20 03:35:00|7373.6|7370.6|7378.6|7375.6|7378.6|7375.6|7373.6|7370.6|19
1653018000000|2022-05-20 03:40:00|7379.1|7376.1|7376.4|7373.4|7379.4|7376.4|7376.1|7373.1|11
1653018300000|2022-05-20 03:45:00|7376.1|7373.1|7373.6|7370.6|7376.4|7373.4|7373.4|7370.4|30
1653018600000|2022-05-20 03:50:00|7373.1|7370.1|7370.4|7367.4|7374.6|7371.6|7368.1|7365.1|36
1653018900000|2022-05-20 03:55:00|7370.6|7367.6|7373.4|7370.4|7374.1|7371.1|7370.6|7367.6|21
1653019200000|2022-05-20 04:00:00|7373.1|7370.1|7376.4|7373.4|7376.9|7373.9|7372.1|7369.1|24
1653019500000|2022-05-20 04:05:00|7376.6|7373.6|7380.9|7377.9|7381.6|7378.6|7376.6|7373.6|24
1653019800000|2022-05-20 04:10:00|7381.1|7378.1|7380.9|7377.9|7383.6|7380.6|7380.9|7377.9|28
1653020100000|2022-05-20 04:15:00|7380.4|7377.4|7384.1|7381.1|7384.4|7381.4|7380.4|7377.4|20
1653020400000|2022-05-20 04:20:00|7383.9|7380.9|7384.9|7381.9|7385.1|7382.1|7382.1|7379.1|18
1653020700000|2022-05-20 04:25:00|7385.1|7382.1|7388.9|7385.9|7390.4|7387.4|7384.9|7381.9|44
1653021000000|2022-05-20 04:30:00|7388.6|7385.6|7386.1|7383.1|7388.6|7385.6|7385.4|7382.4|21
1653021300000|2022-05-20 04:35:00|7385.9|7382.9|7387.4|7384.4|7387.6|7384.6|7385.6|7382.6|8
1653021600000|2022-05-20 04:40:00|7387.1|7384.1|7386.1|7383.1|7387.4|7384.4|7385.4|7382.4|20
1653021900000|2022-05-20 04:45:00|7386.4|7383.4|7385.6|7382.6|7387.6|7384.6|7385.1|7382.1|14
1653022200000|2022-05-20 04:50:00|7385.9|7382.9|7385.4|7382.4|7385.9|7382.9|7384.4|7381.4|4
1653022500000|2022-05-20 04:55:00|7385.6|7382.6|7387.9|7384.9|7388.6|7385.6|7385.1|7382.1|12
1653022800000|2022-05-20 05:00:00|7387.6|7384.6|7383.9|7380.9|7389.1|7386.1|7383.1|7380.1|38
1653023100000|2022-05-20 05:05:00|7383.4|7380.4|7384.6|7381.6|7387.4|7384.4|7382.1|7379.1|49
1653023400000|2022-05-20 05:10:00|7384.4|7381.4|7384.9|7381.9|7386.9|7383.9|7384.1|7381.1|21
1653023700000|2022-05-20 05:15:00|7384.4|7381.4|7383.6|7380.6|7384.9|7381.9|7381.6|7378.6|53
1653024000000|2022-05-20 05:20:00|7384.4|7381.4|7382.4|7379.4|7385.6|7382.6|7382.4|7379.4|34
1653024300000|2022-05-20 05:25:00|7382.1|7379.1|7382.6|7379.6|7384.1|7381.1|7381.4|7378.4|24
1653024600000|2022-05-20 05:30:00|7382.9|7379.9|7382.6|7379.6|7384.6|7381.6|7382.1|7379.1|67
1653024900000|2022-05-20 05:35:00|7382.1|7379.1|7383.4|7380.4|7384.6|7381.6|7380.4|7377.4|61
1653025200000|2022-05-20 05:40:00|7383.6|7380.6|7383.6|7380.6|7384.9|7381.9|7381.1|7378.1|68
1653025500000|2022-05-20 05:45:00|7383.4|7380.4|7380.4|7377.4|7384.1|7381.1|7379.4|7376.4|157
1653025800000|2022-05-20 05:50:00|7380.6|7377.6|7384.1|7381.1|7385.9|7382.9|7380.4|7377.4|98
1653026100000|2022-05-20 05:55:00|7383.6|7380.6|7378.9|7375.9|7384.4|7381.4|7378.9|7375.9|57
1653026400000|2022-05-20 06:00:00|7379.4|7376.4|7373.4|7371.4|7379.4|7376.6|7368.1|7366.1|375
1653026700000|2022-05-20 06:05:00|7373.1|7371.1|7370.1|7368.1|7374.4|7372.4|7365.4|7363.4|155
1653027000000|2022-05-20 06:10:00|7370.4|7368.4|7374.1|7372.1|7379.6|7377.6|7369.9|7367.9|115
1653027300000|2022-05-20 06:15:00|7373.9|7371.9|7372.6|7370.6|7373.9|7371.9|7370.6|7368.6|87
1653027600000|2022-05-20 06:20:00|7371.9|7369.9|7376.6|7374.6|7376.6|7374.6|7371.1|7369.1|84
1653027900000|2022-05-20 06:25:00|7376.4|7374.4|7368.9|7366.9|7376.4|7374.4|7367.4|7365.4|111
1653028200000|2022-05-20 06:30:00|7369.1|7367.1|7368.6|7366.6|7370.6|7368.6|7366.1|7364.1|142
1653028500000|2022-05-20 06:35:00|7368.9|7366.9|7366.6|7364.6|7370.6|7368.6|7365.6|7363.6|70
1653028800000|2022-05-20 06:40:00|7366.4|7364.4|7370.1|7368.1|7370.6|7368.6|7365.1|7363.1|90
1653029100000|2022-05-20 06:45:00|7370.4|7368.4|7364.9|7362.9|7371.1|7369.1|7362.4|7360.4|128
1653029400000|2022-05-20 06:50:00|7365.4|7363.4|7361.1|7359.1|7365.6|7363.6|7359.6|7357.6|170
1653029700000|2022-05-20 06:55:00|7361.4|7359.4|7372.1|7370.1|7372.4|7370.4|7359.9|7357.9|226
1653030000000|2022-05-20 07:00:00|7371.6|7370.6|7383.9|7382.9|7386.6|7385.6|7363.6|7362.6|3442
1653030300000|2022-05-20 07:05:00|7384.4|7383.4|7389.6|7388.6|7399.6|7398.6|7384.1|7383.1|1864
1653030600000|2022-05-20 07:10:00|7390.6|7389.6|7399.9|7398.9|7403.4|7402.4|7390.6|7389.6|1655
1653030900000|2022-05-20 07:15:00|7400.1|7399.1|7403.1|7402.1|7408.6|7407.6|7398.6|7397.6|1553
1653031200000|2022-05-20 07:20:00|7403.4|7402.4|7398.9|7397.9|7407.9|7406.9|7397.9|7396.9|1214
1653031500000|2022-05-20 07:25:00|7399.4|7398.4|7403.4|7402.4|7404.4|7403.4|7396.4|7395.4|765
1653031800000|2022-05-20 07:30:00|7403.1|7402.1|7411.9|7410.9|7412.9|7411.9|7398.6|7397.6|1474
1653032100000|2022-05-20 07:35:00|7412.1|7411.1|7416.6|7415.6|7419.4|7418.4|7410.4|7409.4|1465
1653032400000|2022-05-20 07:40:00|7416.4|7415.4|7422|7421|7422.7|7421.7|7415.9|7414.9|1027
1653032700000|2022-05-20 07:45:00|7421.7|7420.7|7422.7|7421.7|7425.7|7424.7|7421|7420|810
1653033000000|2022-05-20 07:50:00|7423|7422|7423.2|7422.2|7424|7423|7421|7420|646
1653033300000|2022-05-20 07:55:00|7423|7422|7421.5|7420.5|7425.5|7424.5|7421|7420|970
1653033600000|2022-05-20 08:00:00|7421.7|7420.7|7407.7|7406.7|7423|7422|7404.5|7403.5|1692
1653033900000|2022-05-20 08:05:00|7408|7407|7415.5|7414.5|7416|7415|7408|7407|721
1653034200000|2022-05-20 08:10:00|7415.2|7414.2|7409.2|7408.2|7417|7416|7407.5|7406.5|709
1653034500000|2022-05-20 08:15:00|7409|7408|7406.5|7405.5|7411|7410|7405.5|7404.5|674
1653034800000|2022-05-20 08:20:00|7406.2|7405.2|7408.2|7407.2|7409.5|7408.5|7404.5|7403.5|566
1653035100000|2022-05-20 08:25:00|7408.5|7407.5|7409.5|7408.5|7409.5|7408.5|7404.2|7403.2|537
1653035400000|2022-05-20 08:30:00|7409.7|7408.7|7415.5|7414.5|7416.2|7415.2|7409.2|7408.2|812
1653035700000|2022-05-20 08:35:00|7415.7|7414.7|7420.2|7419.2|7420.2|7419.2|7414.2|7413.2|576
1653036000000|2022-05-20 08:40:00|7420|7419|7425.5|7424.5|7425.7|7424.7|7419|7418|592
1653036300000|2022-05-20 08:45:00|7425.7|7424.7|7424.2|7423.2|7429|7428|7424|7423|940
1653036600000|2022-05-20 08:50:00|7424.5|7423.5|7426|7425|7428.2|7427.2|7424.2|7423.2|560
1653036900000|2022-05-20 08:55:00|7425.7|7424.7|7427.2|7426.2|7428|7427|7423.5|7422.5|457
1653037200000|2022-05-20 09:00:00|7427.5|7426.5|7432.7|7431.7|7434|7433|7425.7|7424.7|756
1653037500000|2022-05-20 09:05:00|7432.2|7431.2|7441|7440|7442|7441|7431.2|7430.2|1568
1653037800000|2022-05-20 09:10:00|7441.2|7440.2|7443.5|7442.5|7452.5|7451.5|7439.5|7438.5|5088
1653038100000|2022-05-20 09:15:00|7443.2|7442.2|7448.2|7447.2|7455.5|7454.5|7443.2|7442.2|2386
1653038400000|2022-05-20 09:20:00|7448|7447|7445|7444|7448.7|7447.7|7444.2|7443.2|604
1653038700000|2022-05-20 09:25:00|7445.2|7444.2|7448.7|7447.7|7450.2|7449.2|7444|7443|593
1653039000000|2022-05-20 09:30:00|7448.5|7447.5|7446|7445|7450|7449|7446|7445|721
1653039300000|2022-05-20 09:35:00|7445.7|7444.7|7445.7|7444.7|7447|7446|7444|7443|419
1653039600000|2022-05-20 09:40:00|7445.5|7444.5|7439|7438|7446|7445|7437.7|7436.7|383
1653039900000|2022-05-20 09:45:00|7438.7|7437.7|7437.5|7436.5|7439.5|7438.5|7435.2|7434.2|501
1653040200000|2022-05-20 09:50:00|7437.7|7436.7|7437|7436|7439|7438|7435|7434|779
1653040500000|2022-05-20 09:55:00|7436.5|7435.5|7436|7435|7438|7437|7435|7434|589
1653040800000|2022-05-20 10:00:00|7435.5|7434.5|7434.2|7433.2|7439.7|7438.7|7432.2|7431.2|461
1653041100000|2022-05-20 10:05:00|7433.7|7432.7|7438.7|7437.7|7439|7438|7433.2|7432.2|722
1653041400000|2022-05-20 10:10:00|7438.5|7437.5|7437.5|7436.5|7438.5|7437.5|7434|7433|348
1653041700000|2022-05-20 10:15:00|7437.2|7436.2|7433|7432|7437.5|7436.5|7430.5|7429.5|636
1653042000000|2022-05-20 10:20:00|7433.7|7432.7|7434|7433|7435.5|7434.5|7433.5|7432.5|410
1653042300000|2022-05-20 10:25:00|7434.2|7433.2|7434.7|7433.7|7437.5|7436.5|7433.7|7432.7|394
1653042600000|2022-05-20 10:30:00|7434.5|7433.5|7435.7|7434.7|7438.5|7437.5|7434|7433|525
1653042900000|2022-05-20 10:35:00|7436|7435|7434|7433|7436.2|7435.2|7432.2|7431.2|593
1653043200000|2022-05-20 10:40:00|7433.7|7432.7|7438.2|7437.2|7438.5|7437.5|7433.7|7432.7|361
1653043500000|2022-05-20 10:45:00|7438.5|7437.5|7444|7443|7445|7444|7438|7437|507
1653043800000|2022-05-20 10:50:00|7443.7|7442.7|7441|7440|7445.2|7444.2|7440.2|7439.2|280
1653044100000|2022-05-20 10:55:00|7441.2|7440.2|7447|7446|7447|7446|7440.5|7439.5|412
1653044400000|2022-05-20 11:00:00|7446.7|7445.7|7446|7445|7448.7|7447.7|7443.7|7442.7|742
1653044700000|2022-05-20 11:05:00|7445.5|7444.5|7437.2|7436.2|7445.7|7444.7|7436|7435|740
1653045000000|2022-05-20 11:10:00|7437|7436|7437.7|7436.7|7438.7|7437.7|7436|7435|178
1653045300000|2022-05-20 11:15:00|7438|7437|7438|7437|7439.5|7438.5|7437.5|7436.5|130
1653045600000|2022-05-20 11:20:00|7438.2|7437.2|7438.7|7437.7|7439.7|7438.7|7437.2|7436.2|95
1653045900000|2022-05-20 11:25:00|7439.2|7438.2|7436.5|7435.5|7439.2|7438.2|7435.5|7434.5|126
1653046200000|2022-05-20 11:30:00|7437|7436|7439.5|7438.5|7440.7|7439.7|7436.7|7435.7|202
1653046500000|2022-05-20 11:35:00|7439.2|7438.2|7437.5|7436.5|7442|7441|7437.2|7436.2|208
1653046800000|2022-05-20 11:40:00|7437.2|7436.2|7439.2|7438.2|7439.2|7438.2|7435.7|7434.7|195
1653047100000|2022-05-20 11:45:00|7438.9|7437.9|7440.4|7439.4|7441.4|7440.4|7438.7|7437.7|141
1653047400000|2022-05-20 11:50:00|7440.2|7439.2|7446.2|7445.2|7446.7|7445.7|7440.2|7439.2|409
1653047700000|2022-05-20 11:55:00|7446.4|7445.4|7444.4|7443.4|7448.2|7447.2|7442.2|7441.2|289
1653048000000|2022-05-20 12:00:00|7444.7|7443.7|7446.7|7445.7|7449.7|7448.7|7443.7|7442.7|220
1653048300000|2022-05-20 12:05:00|7446.9|7445.9|7443.2|7442.2|7447.2|7446.2|7440.7|7439.7|399
1653048600000|2022-05-20 12:10:00|7443.7|7442.7|7439.7|7438.7|7443.7|7442.7|7438.9|7437.9|374
1653048900000|2022-05-20 12:15:00|7439.9|7438.9|7438.9|7437.9|7441.9|7440.9|7437.7|7436.7|310
1653049200000|2022-05-20 12:20:00|7439.2|7438.2|7436.9|7435.9|7440.7|7439.7|7436.9|7435.9|249
1653049500000|2022-05-20 12:25:00|7437.2|7436.2|7436.2|7435.2|7438.2|7437.2|7435.2|7434.2|432
1653049800000|2022-05-20 12:30:00|7435.7|7434.7|7430.2|7429.2|7436.2|7435.2|7429.7|7428.7|529
1653050100000|2022-05-20 12:35:00|7430.4|7429.4|7427.4|7426.4|7431.7|7430.7|7426.7|7425.7|1344
1653050400000|2022-05-20 12:40:00|7427.7|7426.7|7424.9|7423.9|7428.7|7427.7|7424.7|7423.7|344
1653050700000|2022-05-20 12:45:00|7425.2|7424.2|7421.2|7420.2|7425.7|7424.7|7419.9|7418.9|332
1653051000000|2022-05-20 12:50:00|7421.4|7420.4|7415.2|7414.2|7421.4|7420.4|7414.2|7413.2|309
1653051300000|2022-05-20 12:55:00|7414.9|7413.9|7417.4|7416.4|7417.4|7416.4|7411.9|7410.9|412
1653051600000|2022-05-20 13:00:00|7416.9|7415.9|7421.2|7420.2|7422.2|7421.2|7416.2|7415.2|342
1653051900000|2022-05-20 13:05:00|7421.4|7420.4|7416.7|7415.7|7421.4|7420.4|7415.7|7414.7|478
1653052200000|2022-05-20 13:10:00|7416.2|7415.2|7418.7|7417.7|7419.7|7418.7|7415.4|7414.4|318
1653052500000|2022-05-20 13:15:00|7419.2|7418.2|7425.9|7424.9|7425.9|7424.9|7418.9|7417.9|363
1653052800000|2022-05-20 13:20:00|7425.7|7424.7|7425.9|7424.9|7426.9|7425.9|7423.9|7422.9|299
1653053100000|2022-05-20 13:25:00|7426.2|7425.2|7424.9|7423.9|7430.2|7429.2|7424.2|7423.2|392
1653053400000|2022-05-20 13:30:00|7423.7|7422.7|7419.9|7418.9|7426.2|7425.2|7417.4|7416.4|1146
1653053700000|2022-05-20 13:35:00|7420.2|7419.2|7426.9|7425.9|7428.2|7427.2|7413.2|7412.2|1218
1653054000000|2022-05-20 13:40:00|7426.7|7425.7|7429.7|7428.7|7432.2|7431.2|7424.7|7423.7|675
1653054300000|2022-05-20 13:45:00|7430.2|7429.2|7420.9|7419.9|7432.4|7431.4|7419.9|7418.9|779
1653054600000|2022-05-20 13:50:00|7420.4|7419.4|7430.9|7429.9|7432.2|7431.2|7419.9|7418.9|780
1653054900000|2022-05-20 13:55:00|7431.2|7430.2|7433.7|7432.7|7434.2|7433.2|7426.2|7425.2|617
1653055200000|2022-05-20 14:00:00|7433.4|7432.4|7429.7|7428.7|7435.9|7434.9|7427.2|7426.2|755
1653055500000|2022-05-20 14:05:00|7429.4|7428.4|7418.4|7417.4|7430.7|7429.7|7417.4|7416.4|753
1653055800000|2022-05-20 14:10:00|7418.7|7417.7|7427.6|7426.6|7427.6|7426.6|7417.7|7416.7|845
1653056100000|2022-05-20 14:15:00|7427.8|7426.8|7432.1|7431.1|7434.8|7433.8|7426.6|7425.6|787
1653056400000|2022-05-20 14:20:00|7431.8|7430.8|7425.6|7424.6|7432.8|7431.8|7423.8|7422.8|945
1653056700000|2022-05-20 14:25:00|7425.3|7424.3|7426.8|7425.8|7427.1|7426.1|7420.1|7419.1|769
1653057000000|2022-05-20 14:30:00|7426.6|7425.6|7423.3|7422.3|7430.1|7429.1|7422.6|7421.6|838
1653057300000|2022-05-20 14:35:00|7423.1|7422.1|7415.1|7414.1|7423.1|7422.1|7413.3|7412.3|744
1653057600000|2022-05-20 14:40:00|7414.8|7413.8|7421.3|7420.3|7423.6|7422.6|7413.8|7412.8|608
1653057900000|2022-05-20 14:45:00|7421.6|7420.6|7412.3|7411.3|7424.3|7423.3|7411.3|7410.3|750
1653058200000|2022-05-20 14:50:00|7412.1|7411.1|7401.6|7400.6|7413.8|7412.8|7400.8|7399.8|863
1653058500000|2022-05-20 14:55:00|7401.3|7400.3|7392.1|7391.1|7404.8|7403.8|7391.8|7390.8|1257
1653058800000|2022-05-20 15:00:00|7391.8|7390.8|7390.6|7389.6|7395.6|7394.6|7390.1|7389.1|1677
1653059100000|2022-05-20 15:05:00|7391.1|7390.1|7388.8|7387.8|7393.1|7392.1|7384.8|7383.8|1201
1653059400000|2022-05-20 15:10:00|7389.1|7388.1|7387.8|7386.8|7389.1|7388.1|7383.1|7382.1|894
1653059700000|2022-05-20 15:15:00|7387.6|7386.6|7381.6|7380.6|7388.6|7387.6|7377.6|7376.6|1386
1653060000000|2022-05-20 15:20:00|7381.3|7380.3|7380.3|7379.3|7384.8|7383.8|7379.6|7378.6|899
1653060300000|2022-05-20 15:25:00|7380.1|7379.1|7390.1|7388.1|7390.8|7389.8|7379.3|7378.3|4036
1653060600000|2022-05-20 15:30:00|7389.8|7387.8|7391.1|7389.1|7398.6|7396.6|7386.6|7384.6|5472
1653060900000|2022-05-20 15:35:00|7390.6|7388.6|7375.6|7373.6|7391.1|7389.1|7370.8|7368.8|2240
1653061200000|2022-05-20 15:40:00|7375.3|7373.3|7376.6|7374.6|7387.1|7385.1|7375.1|7373.1|1254
1653061500000|2022-05-20 15:45:00|7375.8|7373.8|7384.6|7382.6|7386.3|7384.3|7375.3|7373.3|705
1653061800000|2022-05-20 15:50:00|7384.8|7382.8|7384.6|7382.6|7392.6|7390.6|7382.1|7380.1|541
1653062100000|2022-05-20 15:55:00|7384.3|7382.3|7377.1|7375.1|7387.3|7385.3|7377.1|7375.1|300
1653062400000|2022-05-20 16:00:00|7376.8|7374.8|7374.6|7372.6|7377.6|7375.6|7369.6|7367.6|409
1653062700000|2022-05-20 16:05:00|7374.3|7372.3|7361.8|7359.8|7377.8|7375.8|7361.8|7359.8|379
1653063000000|2022-05-20 16:10:00|7362.1|7360.1|7368.8|7366.8|7368.8|7366.8|7356.8|7354.8|546
1653063300000|2022-05-20 16:15:00|7368.3|7366.3|7366.6|7364.6|7369.3|7367.3|7363.1|7361.1|290
1653063600000|2022-05-20 16:20:00|7366.3|7364.3|7375.3|7373.3|7375.8|7373.8|7365.3|7363.3|356
1653063900000|2022-05-20 16:25:00|7375.1|7373.1|7366.1|7364.1|7375.3|7373.3|7364.8|7362.8|205
1653064200000|2022-05-20 16:30:00|7365.8|7363.8|7362.3|7360.3|7369.8|7367.8|7362.3|7360.3|183
1653064500000|2022-05-20 16:35:00|7361.8|7359.8|7357.1|7355.1|7362.8|7360.8|7354.1|7352.1|198
1653064800000|2022-05-20 16:40:00|7356.8|7354.8|7347.3|7345.3|7357.1|7355.1|7347.1|7345.1|495
1653065100000|2022-05-20 16:45:00|7347.6|7345.6|7353.8|7351.8|7354.3|7352.3|7343.3|7341.3|375
1653065400000|2022-05-20 16:50:00|7354.3|7352.3|7348.8|7346.8|7355.3|7353.3|7347.1|7345.1|289
1653065700000|2022-05-20 16:55:00|7349.3|7347.3|7353.1|7351.1|7355.6|7353.6|7347.6|7345.6|286
1653066000000|2022-05-20 17:00:00|7352.8|7350.8|7345.3|7343.3|7354.3|7352.3|7342.1|7340.1|340
1653066300000|2022-05-20 17:05:00|7345.1|7343.1|7337.8|7335.8|7349.3|7347.3|7337.1|7335.1|282
1653066600000|2022-05-20 17:10:00|7338.1|7336.1|7338.8|7336.8|7340.8|7338.8|7333.3|7331.3|445
1653066900000|2022-05-20 17:15:00|7339.3|7337.3|7331.8|7329.8|7339.8|7337.8|7330.8|7328.8|347
1653067200000|2022-05-20 17:20:00|7332.3|7330.3|7331.6|7329.6|7336.8|7334.8|7328.1|7326.1|201
1653067500000|2022-05-20 17:25:00|7331.3|7329.3|7324.8|7322.8|7332.3|7330.3|7324.6|7322.6|263
1653067800000|2022-05-20 17:30:00|7325.1|7323.1|7345.8|7343.8|7345.8|7343.8|7323.8|7321.8|522
1653068100000|2022-05-20 17:35:00|7345.3|7343.3|7343.3|7341.3|7348.8|7346.8|7340.3|7338.3|334
1653068400000|2022-05-20 17:40:00|7342.8|7340.8|7347.3|7345.3|7348.6|7346.6|7338.8|7336.8|200
1653068700000|2022-05-20 17:45:00|7346.8|7344.8|7347.3|7345.3|7355.8|7353.8|7343.3|7341.3|253
1653069000000|2022-05-20 17:50:00|7346.8|7344.8|7349.3|7347.3|7353.8|7351.8|7339.8|7337.8|421
1653069300000|2022-05-20 17:55:00|7349.6|7347.6|7348.8|7346.8|7354.6|7352.6|7345.8|7343.8|280
1653069600000|2022-05-20 18:00:00|7349.1|7347.1|7344.8|7342.8|7350.3|7348.3|7341.8|7339.8|249
1653069900000|2022-05-20 18:05:00|7345.3|7343.3|7340.3|7338.3|7345.3|7343.3|7335.3|7333.3|289
1653070200000|2022-05-20 18:10:00|7340.8|7338.8|7339.8|7337.8|7344.6|7342.6|7337.1|7335.1|259
1653070500000|2022-05-20 18:15:00|7339.6|7337.6|7337.1|7335.1|7343.1|7341.1|7332.3|7330.3|268
1653070800000|2022-05-20 18:20:00|7337.3|7335.3|7339.3|7337.3|7342.8|7340.8|7332.8|7330.8|220
1653071100000|2022-05-20 18:25:00|7339.1|7337.1|7341.8|7339.8|7343.3|7341.3|7336.6|7334.6|174
1653071400000|2022-05-20 18:30:00|7341.3|7339.3|7336.1|7334.1|7344.3|7342.3|7331.1|7329.1|309
1653071700000|2022-05-20 18:35:00|7335.8|7333.8|7339.8|7337.8|7344.6|7342.6|7335.3|7333.3|220
1653072000000|2022-05-20 18:40:00|7340.1|7338.1|7351.6|7349.6|7353.8|7351.8|7338.8|7336.8|259
1653072300000|2022-05-20 18:45:00|7351.8|7349.8|7355.3|7353.3|7355.3|7353.3|7346.8|7344.8|309
1653072600000|2022-05-20 18:50:00|7355.8|7353.8|7362.3|7360.3|7367.8|7365.8|7351.3|7349.3|360
1653072900000|2022-05-20 18:55:00|7362.6|7360.6|7355.3|7353.3|7365.3|7363.3|7355.3|7353.3|186
1653073200000|2022-05-20 19:00:00|7355.6|7353.6|7348.3|7346.3|7359.8|7357.8|7346.3|7344.3|186
1653073500000|2022-05-20 19:05:00|7348.6|7346.6|7347.3|7345.3|7350.8|7348.8|7343.3|7341.3|161
1653073800000|2022-05-20 19:10:00|7347.6|7345.6|7343.8|7341.8|7347.8|7345.8|7340.8|7338.8|207
1653074100000|2022-05-20 19:15:00|7344.3|7342.3|7351.8|7349.8|7353.8|7351.8|7343.8|7341.8|168
1653074400000|2022-05-20 19:20:00|7352.3|7350.3|7352.8|7350.8|7359.6|7357.6|7348.8|7346.8|239
1653074700000|2022-05-20 19:25:00|7353.3|7351.3|7367.1|7365.1|7368.1|7366.1|7350.3|7348.3|254
1653075000000|2022-05-20 19:30:00|7366.8|7364.8|7375.3|7373.3|7376.8|7374.8|7359.1|7357.1|365
1653075300000|2022-05-20 19:35:00|7374.8|7372.8|7382.8|7380.8|7384.8|7382.8|7371.6|7369.6|420
1653075600000|2022-05-20 19:40:00|7383.3|7381.3|7393.8|7391.8|7399.8|7397.8|7382.3|7380.3|379
1653075900000|2022-05-20 19:45:00|7394.1|7392.1|7397.8|7395.8|7398.8|7396.8|7386.3|7384.3|412
1653076200000|2022-05-20 19:50:00|7398.8|7396.8|7390.1|7388.1|7404.8|7402.8|7385.6|7383.6|1112
1653076500000|2022-05-20 19:55:00|7390.3|7388.3|7397.4|7393.4|7398.8|7396.8|7385.1|7383.1|1206
1653076800000|2022-05-20 20:00:00|7396.1|7392.1|7397.9|7393.9|7405|7401|7393.6|7389.6|0
1653077100000|2022-05-20 20:05:00|7398.3|7394.3|7388.5|7384.5|7399.6|7395.6|7385.9|7381.9|0
1653077400000|2022-05-20 20:10:00|7388.9|7384.9|7393.2|7389.2|7393.6|7389.6|7383.6|7379.6|0
1653077700000|2022-05-20 20:15:00|7393.6|7389.6|7402.1|7398.1|7403.4|7399.4|7393.1|7389.1|0
1653078000000|2022-05-20 20:20:00|7402.6|7398.6|7397.8|7393.8|7403.4|7399.4|7395.9|7391.9|0
1653078300000|2022-05-20 20:25:00|7398.3|7394.3|7393.9|7389.9|7398.9|7394.9|7392.6|7388.6|0
1653078600000|2022-05-20 20:30:00|7394.3|7390.3|7395.3|7391.3|7398.8|7394.8|7393.9|7389.9|0
1653078900000|2022-05-20 20:35:00|7395.1|7391.1|7398.7|7394.7|7400|7396|7393.6|7389.6|0
1653079200000|2022-05-20 20:40:00|7399.6|7395.6|7403.7|7399.7|7403.7|7399.7|7399.6|7395.6|0
1653079500000|2022-05-20 20:45:00|7403.3|7399.3|7402.8|7398.8|7404.1|7400.1|7401.1|7397.1|0
1653079800000|2022-05-20 20:50:00|7402.4|7398.4|7400.7|7396.7|7403.2|7399.2|7399.9|7395.9|0
1653080100000|2022-05-20 20:55:00|7400.3|7396.3|7400.3|7396.3|7401.1|7397.1|7398.4|7394.4|0
1653256800000|2022-05-22 22:00:00|7434.4|7430.4|7432.7|7428.7|7436.1|7432.1|7428.1|7424.1|0
1653257100000|2022-05-22 22:05:00|7432.4|7428.4|7425.8|7421.8|7433|7429|7421.5|7417.5|0
1653257400000|2022-05-22 22:10:00|7426|7422|7429.7|7425.7|7430.6|7426.6|7424.8|7420.8|0
1653257700000|2022-05-22 22:15:00|7429.5|7425.5|7426.6|7422.6|7430.6|7426.6|7424.4|7420.4|0
1653258000000|2022-05-22 22:20:00|7426.9|7422.9|7424|7420|7426.9|7422.9|7420.3|7416.3|0
1653258300000|2022-05-22 22:25:00|7423.8|7419.8|7421.2|7417.2|7423.8|7419.8|7415|7411|0
1653258600000|2022-05-22 22:30:00|7421.6|7417.6|7417.2|7413.2|7423.8|7419.8|7415.6|7411.6|0
1653258900000|2022-05-22 22:35:00|7417.6|7413.6|7427.6|7423.6|7427.6|7423.6|7416.8|7412.8|0
1653259200000|2022-05-22 22:40:00|7427.8|7423.8|7421.2|7417.2|7427.8|7423.8|7421.2|7417.2|0
1653259500000|2022-05-22 22:45:00|7421.6|7417.6|7424.1|7420.1|7429|7425|7421.4|7417.4|0
1653259800000|2022-05-22 22:50:00|7423.9|7419.9|7426.3|7422.3|7428.9|7424.9|7423.9|7419.9|0
1653260100000|2022-05-22 22:55:00|7426.1|7422.1|7426.6|7422.6|7427.6|7423.6|7425|7421|0
1653260400000|2022-05-22 23:00:00|7427.1|7423.1|7429.9|7425.9|7432.4|7428.4|7427|7423|0
1653260700000|2022-05-22 23:05:00|7429.7|7425.7|7432.5|7428.5|7433.8|7429.8|7429.1|7425.1|0
1653261000000|2022-05-22 23:10:00|7432.8|7428.8|7435.3|7431.3|7437.1|7433.1|7432.1|7428.1|0
1653261300000|2022-05-22 23:15:00|7435.5|7431.5|7431.9|7427.9|7437.4|7433.4|7431.7|7427.7|0
1653261600000|2022-05-22 23:20:00|7432.1|7428.1|7434.1|7430.1|7434.6|7430.6|7431.3|7427.3|0
1653261900000|2022-05-22 23:25:00|7434.5|7430.5|7441.5|7437.5|7443.2|7439.2|7434.1|7430.1|0
1653262200000|2022-05-22 23:30:00|7441.3|7437.3|7432.9|7428.9|7441.9|7437.9|7432.8|7428.8|0
1653262500000|2022-05-22 23:35:00|7433|7429|7436|7432|7439.5|7435.5|7431.4|7427.4|0
1653262800000|2022-05-22 23:40:00|7435.8|7431.8|7433.4|7429.4|7436.2|7432.2|7432.3|7428.3|0
1653263100000|2022-05-22 23:45:00|7433.6|7429.6|7435.7|7431.7|7439.8|7435.8|7433.4|7429.4|0
1653263400000|2022-05-22 23:50:00|7435.5|7431.5|7433.2|7429.2|7438.9|7434.9|7433.2|7429.2|0
1653263700000|2022-05-22 23:55:00|7433.7|7429.7|7436.8|7432.8|7437|7433|7432.1|7428.1|0
1653264000000|2022-05-23 00:00:00|7436.1|7432.1|7436.6|7433.6|7453.6|7450.6|7435.9|7431.9|292
1653264300000|2022-05-23 00:05:00|7435.8|7432.8|7430.3|7427.3|7436.1|7433.1|7430.1|7427.1|232
1653264600000|2022-05-23 00:10:00|7430.1|7427.1|7438.1|7435.1|7439.1|7436.1|7428.6|7425.6|59
1653264900000|2022-05-23 00:15:00|7437.8|7434.8|7450.3|7447.3|7451.1|7448.1|7433.8|7430.8|203
1653265200000|2022-05-23 00:20:00|7450.1|7447.1|7447.3|7444.3|7450.1|7447.1|7445.3|7442.3|31
1653265500000|2022-05-23 00:25:00|7446.8|7443.8|7447.3|7444.3|7450.3|7447.3|7446.3|7443.3|11
1653265800000|2022-05-23 00:30:00|7447.1|7444.1|7446.3|7443.3|7448.6|7445.6|7442.3|7439.3|64
1653266100000|2022-05-23 00:35:00|7446.6|7443.6|7442.6|7439.6|7446.8|7443.8|7442.6|7439.6|19
1653266400000|2022-05-23 00:40:00|7442.3|7439.3|7447.1|7444.1|7447.1|7444.1|7440.3|7437.3|12
1653266700000|2022-05-23 00:45:00|7447.6|7444.6|7446.3|7443.3|7448.6|7445.6|7446.1|7443.1|6
1653267000000|2022-05-23 00:50:00|7446.1|7443.1|7444.1|7441.1|7446.3|7443.3|7441.8|7438.8|17
1653267300000|2022-05-23 00:55:00|7444.8|7441.8|7442.6|7439.6|7445.1|7442.1|7441.6|7438.6|7
1653267600000|2022-05-23 01:00:00|7442.8|7439.8|7447.1|7444.1|7448.1|7445.1|7442.8|7439.8|30
1653267900000|2022-05-23 01:05:00|7447.3|7444.3|7447.6|7444.6|7450.1|7447.1|7445.3|7442.3|58
1653268200000|2022-05-23 01:10:00|7447.3|7444.3|7450.6|7447.6|7453.6|7450.6|7447.3|7444.3|46
1653268500000|2022-05-23 01:15:00|7450.1|7447.1|7441.8|7438.8|7450.8|7447.8|7441.1|7438.1|21
1653268800000|2022-05-23 01:20:00|7442.1|7439.1|7445.6|7442.6|7446.6|7443.6|7442.1|7439.1|8
1653269100000|2022-05-23 01:25:00|7445.3|7442.3|7448.6|7445.6|7449.6|7446.6|7445.3|7442.3|10
1653269400000|2022-05-23 01:30:00|7448.3|7445.3|7440.6|7437.6|7448.8|7445.8|7440.6|7437.6|31
1653269700000|2022-05-23 01:35:00|7440.3|7437.3|7443.8|7440.8|7443.8|7440.8|7437.6|7434.6|11
1653270000000|2022-05-23 01:40:00|7443.6|7440.6|7441.1|7438.1|7443.8|7440.8|7439.1|7436.1|16
1653270300000|2022-05-23 01:45:00|7440.8|7437.8|7439.1|7436.1|7441.1|7438.1|7437.3|7434.3|10
1653270600000|2022-05-23 01:50:00|7438.8|7435.8|7437.1|7434.1|7439.1|7436.1|7436.8|7433.8|8
1653270900000|2022-05-23 01:55:00|7436.8|7433.8|7434.8|7431.8|7437.1|7434.1|7434.1|7431.1|17
1653271200000|2022-05-23 02:00:00|7434.6|7431.6|7427.3|7424.3|7437.1|7434.1|7425.8|7422.8|26
1653271500000|2022-05-23 02:05:00|7426.8|7423.8|7423.1|7420.1|7427.8|7424.8|7421.3|7418.3|18
1653271800000|2022-05-23 02:10:00|7423.3|7420.3|7421.6|7418.6|7425.3|7422.3|7421.6|7418.6|14
1653272100000|2022-05-23 02:15:00|7422.1|7419.1|7421.1|7418.1|7422.3|7419.3|7416.3|7413.3|20
1653272400000|2022-05-23 02:20:00|7420.8|7417.8|7426.3|7423.3|7426.3|7423.3|7419.8|7416.8|13
1653272700000|2022-05-23 02:25:00|7426.1|7423.1|7424.6|7421.6|7426.3|7423.3|7424.3|7421.3|18
1653273000000|2022-05-23 02:30:00|7424.3|7421.3|7425.6|7422.6|7425.6|7422.6|7422.3|7419.3|14
1653273300000|2022-05-23 02:35:00|7425.3|7422.3|7427.8|7424.8|7429.6|7426.6|7425.3|7422.3|11
1653273600000|2022-05-23 02:40:00|7427.3|7424.3|7425.8|7422.8|7427.6|7424.6|7425.1|7422.1|11
1653273900000|2022-05-23 02:45:00|7425.6|7422.6|7426.1|7423.1|7427.3|7424.3|7424.8|7421.8|19
1653274200000|2022-05-23 02:50:00|7425.8|7422.8|7426.1|7423.1|7426.3|7423.3|7423.8|7420.8|6
1653274500000|2022-05-23 02:55:00|7426.3|7423.3|7427.6|7424.6|7427.6|7424.6|7425.3|7422.3|5
1653274800000|2022-05-23 03:00:00|7428.1|7425.1|7433.6|7430.6|7433.6|7430.6|7428.1|7425.1|8
1653275100000|2022-05-23 03:05:00|7434.8|7431.8|7434.3|7431.3|7435.6|7432.6|7433.3|7430.3|16
1653275400000|2022-05-23 03:10:00|7434.6|7431.6|7434.1|7431.1|7435.8|7432.8|7433.1|7430.1|16
1653275700000|2022-05-23 03:15:00|7433.8|7430.8|7430.6|7427.6|7434.8|7431.8|7429.6|7426.6|47
1653276000000|2022-05-23 03:20:00|7430.3|7427.3|7428.1|7425.1|7430.8|7427.8|7428.1|7425.1|22
1653276300000|2022-05-23 03:25:00|7428.3|7425.3|7426.6|7423.6|7428.6|7425.6|7426.3|7423.3|22
1653276600000|2022-05-23 03:30:00|7426.8|7423.8|7427.1|7424.1|7428.1|7425.1|7423.8|7420.8|30
1653276900000|2022-05-23 03:35:00|7425.6|7422.6|7424.6|7421.6|7427.6|7424.6|7424.6|7421.6|25
1653277200000|2022-05-23 03:40:00|7424.8|7421.8|7426.1|7423.1|7428.1|7425.1|7424.1|7421.1|24
1653277500000|2022-05-23 03:45:00|7426.3|7423.3|7427.6|7424.6|7428.6|7425.6|7425.8|7422.8|27
1653277800000|2022-05-23 03:50:00|7428.3|7425.3|7430.8|7427.8|7431.1|7428.1|7427.1|7424.1|5
1653278100000|2022-05-23 03:55:00|7431.1|7428.1|7431.1|7428.1|7431.6|7428.6|7430.8|7427.8|3
1653278400000|2022-05-23 04:00:00|7430.8|7427.8|7432.8|7429.8|7433.3|7430.3|7430.8|7427.8|14
1653278700000|2022-05-23 04:05:00|7433.1|7430.1|7433.8|7430.8|7433.8|7430.8|7432.1|7429.1|13
1653279000000|2022-05-23 04:10:00|7433.3|7430.3|7438.3|7435.3|7439.3|7436.3|7433.1|7430.1|33
1653279300000|2022-05-23 04:15:00|7438.1|7435.1|7439.8|7436.8|7440.6|7437.6|7437.1|7434.1|18
1653279600000|2022-05-23 04:20:00|7440.1|7437.1|7438.6|7435.6|7440.1|7437.1|7438.6|7435.6|15
1653279900000|2022-05-23 04:25:00|7437.8|7434.8|7438.6|7435.6|7439.1|7436.1|7437.6|7434.6|19
1653280200000|2022-05-23 04:30:00|7438.3|7435.3|7441.3|7438.3|7442.3|7439.3|7438.1|7435.1|40
1653280500000|2022-05-23 04:35:00|7442.1|7439.1|7438.3|7435.3|7442.1|7439.1|7438.1|7435.1|12
1653280800000|2022-05-23 04:40:00|7438.1|7435.1|7437.8|7434.8|7438.3|7435.3|7437.6|7434.6|7
1653281100000|2022-05-23 04:45:00|7438.1|7435.1|7434.6|7431.6|7438.3|7435.3|7434.6|7431.6|10
1653281400000|2022-05-23 04:50:00|7434.3|7431.3|7431.3|7428.3|7434.3|7431.3|7430.6|7427.6|17
1653281700000|2022-05-23 04:55:00|7431.1|7428.1|7434.1|7431.1|7434.3|7431.3|7430.8|7427.8|11
1653282000000|2022-05-23 05:00:00|7433.8|7430.8|7434.1|7431.1|7434.3|7431.3|7431.6|7428.6|15
1653282300000|2022-05-23 05:05:00|7433.8|7430.8|7438.6|7435.6|7438.8|7435.8|7432.8|7429.8|30
1653282600000|2022-05-23 05:10:00|7438.3|7435.3|7437.8|7434.8|7438.3|7435.3|7435.1|7432.1|33
1653282900000|2022-05-23 05:15:00|7437.3|7434.3|7436.8|7433.8|7437.6|7434.6|7435.6|7432.6|13
1653283200000|2022-05-23 05:20:00|7436.6|7433.6|7440.1|7437.1|7440.1|7437.1|7435.8|7432.8|29
1653283500000|2022-05-23 05:25:00|7439.8|7436.8|7440.6|7437.6|7441.1|7438.1|7438.1|7435.1|27
1653283800000|2022-05-23 05:30:00|7440.1|7437.1|7439.6|7436.6|7442.1|7439.1|7437.6|7434.6|40
1653284100000|2022-05-23 05:35:00|7439.8|7436.8|7443.1|7440.1|7443.1|7440.1|7439.6|7436.6|16
1653284400000|2022-05-23 05:40:00|7443.3|7440.3|7441.8|7438.8|7445.3|7442.3|7441.6|7438.6|51
1653284700000|2022-05-23 05:45:00|7441.6|7438.6|7455.3|7452.3|7455.8|7452.8|7441.6|7438.6|184
1653285000000|2022-05-23 05:50:00|7455.1|7452.1|7458.8|7455.8|7459.1|7456.1|7454.6|7451.6|124
1653285300000|2022-05-23 05:55:00|7459.1|7456.1|7454.6|7451.6|7462.6|7459.6|7454.3|7451.3|95
1653285600000|2022-05-23 06:00:00|7454.8|7451.8|7452.8|7450.8|7455.3|7453.3|7448.8|7446.8|194
1653285900000|2022-05-23 06:05:00|7453.8|7451.8|7457.6|7455.6|7458.3|7456.3|7449.1|7447.1|128
1653286200000|2022-05-23 06:10:00|7457.8|7455.8|7457.8|7455.8|7459.1|7457.1|7456.1|7454.1|163
1653286500000|2022-05-23 06:15:00|7457.3|7455.3|7460.8|7458.8|7464.8|7462.8|7454.3|7452.3|257
1653286800000|2022-05-23 06:20:00|7461.1|7459.1|7465.6|7463.6|7468.3|7466.3|7460.6|7458.6|189
1653287100000|2022-05-23 06:25:00|7465.3|7463.3|7461.6|7459.6|7465.3|7463.3|7459.3|7457.3|151
1653287400000|2022-05-23 06:30:00|7461.8|7459.8|7464.3|7462.3|7466.6|7464.6|7461.3|7459.3|246
1653287700000|2022-05-23 06:35:00|7464.1|7462.1|7462.3|7460.3|7464.8|7462.8|7459.3|7457.3|114
1653288000000|2022-05-23 06:40:00|7462.6|7460.6|7467.8|7465.8|7468.1|7466.1|7462.3|7460.3|110
1653288300000|2022-05-23 06:45:00|7467.6|7465.6|7464.1|7462.1|7469.3|7467.3|7463.8|7461.8|202
1653288600000|2022-05-23 06:50:00|7464.3|7462.3|7467.6|7465.6|7468.8|7466.8|7464.1|7462.1|206
1653288900000|2022-05-23 06:55:00|7467.3|7465.3|7460.8|7458.8|7467.8|7465.8|7459.8|7457.8|562
1653289200000|2022-05-23 07:00:00|7460.3|7459.3|7444.6|7443.6|7465.8|7464.8|7444.1|7443.1|2208
1653289500000|2022-05-23 07:05:00|7444.3|7443.3|7457.3|7456.3|7457.3|7456.3|7441.8|7440.8|1287
1653289800000|2022-05-23 07:10:00|7457.6|7456.6|7454.6|7453.6|7461.1|7460.1|7447.8|7446.8|976
1653290100000|2022-05-23 07:15:00|7453.8|7452.8|7458.6|7457.6|7459.6|7458.6|7452.1|7451.1|782
1653290400000|2022-05-23 07:20:00|7458.3|7457.3|7457.8|7456.8|7460.8|7459.8|7452.1|7451.1|888
1653290700000|2022-05-23 07:25:00|7458.1|7457.1|7454.3|7453.3|7461.8|7460.8|7451.3|7450.3|764
1653291000000|2022-05-23 07:30:00|7453.8|7452.8|7458.3|7457.3|7461.6|7460.6|7446.3|7445.3|733
1653291300000|2022-05-23 07:35:00|7458.6|7457.6|7456.8|7455.8|7460.6|7459.6|7452.8|7451.8|885
1653291600000|2022-05-23 07:40:00|7456.6|7455.6|7449.4|7448.4|7456.6|7455.6|7448.1|7447.1|761
1653291900000|2022-05-23 07:45:00|7449.1|7448.1|7453.6|7452.6|7454.4|7453.4|7448.6|7447.6|525
1653292200000|2022-05-23 07:50:00|7453.9|7452.9|7456.4|7455.4|7456.6|7455.6|7453.4|7452.4|292
1653292500000|2022-05-23 07:55:00|7456.6|7455.6|7463.4|7462.4|7463.6|7462.6|7456.4|7455.4|429
1653292800000|2022-05-23 08:00:00|7463.1|7462.1|7454.6|7453.6|7471.4|7470.4|7454.1|7453.1|669
1653293100000|2022-05-23 08:05:00|7454.4|7453.4|7452.9|7451.9|7457.4|7456.4|7449.9|7448.9|564
1653293400000|2022-05-23 08:10:00|7452.4|7451.4|7440.1|7439.1|7454.1|7453.1|7438.1|7437.1|608
1653293700000|2022-05-23 08:15:00|7439.6|7438.6|7440.6|7439.6|7443.1|7442.1|7436.9|7435.9|509
1653294000000|2022-05-23 08:20:00|7440.4|7439.4|7448.6|7447.6|7449.6|7448.6|7439.9|7438.9|348
1653294300000|2022-05-23 08:25:00|7448.4|7447.4|7448.1|7447.1|7451.4|7450.4|7444.9|7443.9|331
1653294600000|2022-05-23 08:30:00|7447.9|7446.9|7444.9|7443.9|7449.1|7448.1|7444.1|7443.1|283
1653294900000|2022-05-23 08:35:00|7444.6|7443.6|7442.1|7441.1|7445.1|7444.1|7437.6|7436.6|383
1653295200000|2022-05-23 08:40:00|7441.9|7440.9|7437.4|7436.4|7444.9|7443.9|7436.1|7435.1|321
1653295500000|2022-05-23 08:45:00|7437.1|7436.1|7442.1|7441.1|7442.9|7441.9|7436.9|7435.9|298
1653295800000|2022-05-23 08:50:00|7441.6|7440.6|7440.1|7439.1|7443.6|7442.6|7438.1|7437.1|265
1653296100000|2022-05-23 08:55:00|7439.9|7438.9|7441.6|7440.6|7445.4|7444.4|7438.9|7437.9|256
1653296400000|2022-05-23 09:00:00|7441.9|7440.9|7437.6|7436.6|7443.1|7442.1|7434.9|7433.9|307
1653296700000|2022-05-23 09:05:00|7437.4|7436.4|7437.9|7436.9|7439.9|7438.9|7436.4|7435.4|457
1653297000000|2022-05-23 09:10:00|7437.6|7436.6|7438.9|7437.9|7443.6|7442.6|7437.1|7436.1|252
1653297300000|2022-05-23 09:15:00|7439.1|7438.1|7440.6|7439.6|7440.6|7439.6|7431.6|7430.6|390
1653297600000|2022-05-23 09:20:00|7440.9|7439.9|7448.1|7447.1|7448.1|7447.1|7440.1|7439.1|276
1653297900000|2022-05-23 09:25:00|7447.9|7446.9|7455.1|7454.1|7455.4|7454.4|7446.9|7445.9|384
1653298200000|2022-05-23 09:30:00|7454.9|7453.9|7455.6|7454.6|7457.4|7456.4|7451.6|7450.6|476
1653298500000|2022-05-23 09:35:00|7455.9|7454.9|7459.1|7458.1|7461.9|7460.9|7454.6|7453.6|263
1653298800000|2022-05-23 09:40:00|7459.4|7458.4|7459.9|7458.9|7460.4|7459.4|7457.6|7456.6|184
1653299100000|2022-05-23 09:45:00|7460.1|7459.1|7456.4|7455.4|7460.4|7459.4|7455.6|7454.6|221
1653299400000|2022-05-23 09:50:00|7456.1|7455.1|7454.1|7453.1|7456.6|7455.6|7453.9|7452.9|172
1653299700000|2022-05-23 09:55:00|7453.6|7452.6|7452.1|7451.1|7453.9|7452.9|7447.4|7446.4|256
1653300000000|2022-05-23 10:00:00|7452.4|7451.4|7456.1|7455.1|7456.6|7455.6|7452.4|7451.4|240
1653300300000|2022-05-23 10:05:00|7456.4|7455.4|7459.1|7458.1|7460.9|7459.9|7455.9|7454.9|204
1653300600000|2022-05-23 10:10:00|7459.4|7458.4|7461.6|7460.6|7462.9|7461.9|7458.1|7457.1|288
1653300900000|2022-05-23 10:15:00|7461.9|7460.9|7457.9|7456.9|7462.1|7461.1|7457.9|7456.9|339
1653301200000|2022-05-23 10:20:00|7457.4|7456.4|7458.9|7457.9|7459.6|7458.6|7454.9|7453.9|280
1653301500000|2022-05-23 10:25:00|7459.1|7458.1|7461.9|7460.9|7461.9|7460.9|7457.1|7456.1|192
1653301800000|2022-05-23 10:30:00|7461.6|7460.6|7465.6|7464.6|7465.6|7464.6|7459.9|7458.9|258
1653302100000|2022-05-23 10:35:00|7465.4|7464.4|7465.6|7464.6|7466.1|7465.1|7461.1|7460.1|255
1653302400000|2022-05-23 10:40:00|7465.4|7464.4|7467.6|7466.6|7468.1|7467.1|7465.1|7464.1|273
1653302700000|2022-05-23 10:45:00|7467.9|7466.9|7469.1|7468.1|7471.6|7470.6|7466.4|7465.4|506
1653303000000|2022-05-23 10:50:00|7468.9|7467.9|7466.9|7465.9|7469.4|7468.4|7465.4|7464.4|300
1653303300000|2022-05-23 10:55:00|7466.6|7465.6|7475.1|7474.1|7475.9|7474.9|7466.4|7465.4|618
1653303600000|2022-05-23 11:00:00|7474.9|7473.9|7472.1|7471.1|7477.1|7476.1|7471.9|7470.9|611
1653303900000|2022-05-23 11:05:00|7471.9|7470.9|7470.1|7469.1|7471.9|7470.9|7468.1|7467.1|416
1653304200000|2022-05-23 11:10:00|7470.6|7469.6|7470.1|7469.1|7472.9|7471.9|7469.1|7468.1|265
1653304500000|2022-05-23 11:15:00|7469.9|7468.9|7465.6|7464.6|7470.9|7469.9|7465.4|7464.4|261
1653304800000|2022-05-23 11:20:00|7465.4|7464.4|7461.1|7460.1|7466.1|7465.1|7460.4|7459.4|244
1653305100000|2022-05-23 11:25:00|7461.6|7460.6|7463.6|7462.6|7465.4|7464.4|7460.9|7459.9|219
1653305400000|2022-05-23 11:30:00|7463.4|7462.4|7459.9|7458.9|7464.9|7463.9|7459.9|7458.9|224
1653305700000|2022-05-23 11:35:00|7459.6|7458.6|7463.6|7462.6|7463.9|7462.9|7459.1|7458.1|276
1653306000000|2022-05-23 11:40:00|7463.4|7462.4|7470.6|7469.6|7472.4|7471.4|7463.4|7462.4|372
1653306300000|2022-05-23 11:45:00|7470.9|7469.9|7470.1|7469.1|7471.9|7470.9|7468.1|7467.1|356
1653306600000|2022-05-23 11:50:00|7469.9|7468.9|7474.9|7473.9|7476.4|7475.4|7469.9|7468.9|507
1653306900000|2022-05-23 11:55:00|7475.1|7474.1|7479.4|7478.4|7479.9|7478.9|7474.9|7473.9|370
1653307200000|2022-05-23 12:00:00|7479.9|7478.9|7479.4|7478.4|7481.9|7480.9|7478.4|7477.4|304
1653307500000|2022-05-23 12:05:00|7479.1|7478.1|7475.9|7474.9|7481.9|7480.9|7475.9|7474.9|334
1653307800000|2022-05-23 12:10:00|7475.6|7474.6|7477.6|7476.6|7478.6|7477.6|7474.6|7473.6|226
1653308100000|2022-05-23 12:15:00|7477.1|7476.1|7477.4|7476.4|7479.9|7478.9|7475.9|7474.9|286
1653308400000|2022-05-23 12:20:00|7477.6|7476.6|7476.9|7475.9|7477.9|7476.9|7474.6|7473.6|312
1653308700000|2022-05-23 12:25:00|7477.1|7476.1|7474.4|7473.4|7477.1|7476.1|7471.9|7470.9|263
1653309000000|2022-05-23 12:30:00|7474.6|7473.6|7470.9|7469.9|7474.9|7473.9|7470.9|7469.9|369
1653309300000|2022-05-23 12:35:00|7470.4|7469.4|7478.1|7477.1|7478.6|7477.6|7470.4|7469.4|191
1653309600000|2022-05-23 12:40:00|7477.9|7476.9|7477.6|7476.6|7479.6|7478.6|7476.6|7475.6|182
1653309900000|2022-05-23 12:45:00|7477.4|7476.4|7475.4|7474.4|7478.4|7477.4|7475.1|7474.1|258
1653310200000|2022-05-23 12:50:00|7475.1|7474.1|7476.9|7475.9|7479.9|7478.9|7475.1|7474.1|244
1653310500000|2022-05-23 12:55:00|7476.6|7475.6|7478.4|7477.4|7479.9|7478.9|7476.6|7475.6|194
1653310800000|2022-05-23 13:00:00|7478.6|7477.6|7481.9|7480.9|7482.1|7481.1|7475.6|7474.6|394
1653311100000|2022-05-23 13:05:00|7481.6|7480.6|7479.4|7478.4|7482.9|7481.9|7477.6|7476.6|280
1653311400000|2022-05-23 13:10:00|7479.1|7478.1|7481.4|7480.4|7481.9|7480.9|7476.6|7475.6|267
1653311700000|2022-05-23 13:15:00|7481.1|7480.1|7479.1|7478.1|7482.9|7481.9|7478.6|7477.6|291
1653312000000|2022-05-23 13:20:00|7478.9|7477.9|7480.6|7479.6|7481.9|7480.9|7478.9|7477.9|163
1653312300000|2022-05-23 13:25:00|7480.1|7479.1|7477.9|7476.9|7480.6|7479.6|7475.9|7474.9|430
1653312600000|2022-05-23 13:30:00|7478.4|7477.4|7484.1|7483.1|7484.1|7483.1|7474.9|7473.9|1430
1653312900000|2022-05-23 13:35:00|7484.6|7483.6|7478.1|7477.1|7484.6|7483.6|7473.6|7472.6|1024
1653313200000|2022-05-23 13:40:00|7477.9|7476.9|7482.4|7481.4|7483.4|7482.4|7473.9|7472.9|852
1653313500000|2022-05-23 13:45:00|7481.9|7480.9|7487.4|7486.4|7488.4|7487.4|7477.9|7476.9|838
1653313800000|2022-05-23 13:50:00|7487.6|7486.6|7482.4|7481.4|7489.6|7488.6|7481.6|7480.6|676
1653314100000|2022-05-23 13:55:00|7482.6|7481.6|7478.6|7477.6|7484.9|7483.9|7476.9|7475.9|556
1653314400000|2022-05-23 14:00:00|7478.9|7477.9|7468.1|7467.1|7479.4|7478.4|7462.1|7461.1|734
1653314700000|2022-05-23 14:05:00|7468.6|7467.6|7475.9|7474.9|7477.6|7476.6|7466.6|7465.6|780
1653315000000|2022-05-23 14:10:00|7476.2|7475.2|7486.4|7485.4|7489.7|7488.7|7475.2|7474.2|818
1653315300000|2022-05-23 14:15:00|7486.7|7485.7|7492.2|7491.2|7496.4|7495.4|7484.4|7483.4|1018
1653315600000|2022-05-23 14:20:00|7491.9|7490.9|7495.4|7494.4|7498.4|7497.4|7488.7|7487.7|1014
1653315900000|2022-05-23 14:25:00|7495.7|7494.7|7502.2|7501.2|7502.2|7501.2|7488.7|7487.7|611
1653316200000|2022-05-23 14:30:00|7501.9|7500.9|7503.7|7502.7|7506.4|7505.4|7499.4|7498.4|1019
1653316500000|2022-05-23 14:35:00|7503.4|7502.4|7503.4|7502.4|7504.7|7503.7|7498.9|7497.9|667
1653316800000|2022-05-23 14:40:00|7503.2|7502.2|7501.9|7500.9|7506.7|7505.7|7498.9|7497.9|539
1653317100000|2022-05-23 14:45:00|7501.7|7500.7|7499.2|7498.2|7505.9|7504.9|7495.2|7494.2|767
1653317400000|2022-05-23 14:50:00|7498.7|7497.7|7497.2|7496.2|7499.9|7498.9|7491.2|7490.2|928
1653317700000|2022-05-23 14:55:00|7497.4|7496.4|7500.7|7499.7|7501.2|7500.2|7495.7|7494.7|555
1653318000000|2022-05-23 15:00:00|7500.9|7499.9|7508.4|7507.4|7510.2|7509.2|7500.2|7499.2|1177
1653318300000|2022-05-23 15:05:00|7508.7|7507.7|7502.4|7501.4|7509.7|7508.7|7501.7|7500.7|867
1653318600000|2022-05-23 15:10:00|7502.7|7501.7|7504.7|7503.7|7505.4|7504.4|7500.2|7499.2|653
1653318900000|2022-05-23 15:15:00|7504.2|7503.2|7503.7|7502.7|7506.4|7505.4|7501.2|7500.2|774
1653319200000|2022-05-23 15:20:00|7503.4|7502.4|7505.7|7504.7|7506.7|7505.7|7502.2|7501.2|1216
1653319500000|2022-05-23 15:25:00|7505.9|7504.9|7506.2|7504.2|7507.9|7506.9|7501.7|7500.7|2331
1653319800000|2022-05-23 15:30:00|7506.7|7504.7|7517.4|7515.4|7518.4|7516.4|7505.2|7503.2|7208
1653320100000|2022-05-23 15:35:00|7517.2|7515.2|7519.7|7517.7|7519.7|7517.7|7514.2|7512.2|1937
1653320400000|2022-05-23 15:40:00|7519.9|7517.9|7518.7|7516.7|7520.7|7518.7|7516.2|7514.2|865
1653320700000|2022-05-23 15:45:00|7519.2|7517.2|7513.7|7511.7|7520.2|7518.2|7511.7|7509.7|377
1653321000000|2022-05-23 15:50:00|7513.9|7511.9|7514.9|7512.9|7516.9|7514.9|7511.4|7509.4|366
1653321300000|2022-05-23 15:55:00|7514.7|7512.7|7511.4|7509.4|7516.7|7514.7|7511.2|7509.2|495
1653321600000|2022-05-23 16:00:00|7511.7|7509.7|7513.4|7511.4|7514.7|7512.7|7508.7|7506.7|268
1653321900000|2022-05-23 16:05:00|7513.2|7511.2|7516.4|7514.4|7518.2|7516.2|7512.2|7510.2|268
1653322200000|2022-05-23 16:10:00|7516.2|7514.2|7513.4|7511.4|7516.2|7514.2|7512.7|7510.7|181
1653322500000|2022-05-23 16:15:00|7513.9|7511.9|7514.4|7512.4|7516.2|7514.2|7511.2|7509.2|282
1653322800000|2022-05-23 16:20:00|7514.7|7512.7|7513.2|7511.2|7517.2|7515.2|7513.2|7511.2|197
1653323100000|2022-05-23 16:25:00|7513.4|7511.4|7508.4|7506.4|7514.2|7512.2|7507.7|7505.7|216
1653323400000|2022-05-23 16:30:00|7508.7|7506.7|7507.4|7505.4|7509.2|7507.2|7504.4|7502.4|134
1653323700000|2022-05-23 16:35:00|7507.7|7505.7|7507.7|7505.7|7508.9|7506.9|7506.2|7504.2|100
1653324000000|2022-05-23 16:40:00|7507.2|7505.2|7491.7|7489.7|7507.2|7505.2|7490.9|7488.9|2317
1653324300000|2022-05-23 16:45:00|7491.9|7489.9|7488.4|7486.4|7492.7|7490.7|7487.2|7485.2|481
1653324600000|2022-05-23 16:50:00|7488.7|7486.7|7485.4|7483.4|7490.2|7488.2|7483.9|7481.9|295
1653324900000|2022-05-23 16:55:00|7485.2|7483.2|7491.9|7489.9|7492.2|7490.2|7484.2|7482.2|332
1653325200000|2022-05-23 17:00:00|7491.7|7489.7|7488.4|7486.4|7492.2|7490.2|7487.9|7485.9|183
1653325500000|2022-05-23 17:05:00|7487.9|7485.9|7489.4|7487.4|7489.9|7487.9|7486.2|7484.2|119
1653325800000|2022-05-23 17:10:00|7489.2|7487.2|7490.7|7488.7|7490.9|7488.9|7486.7|7484.7|88
1653326100000|2022-05-23 17:15:00|7490.4|7488.4|7482.4|7480.4|7490.4|7488.4|7480.2|7478.2|115
1653326400000|2022-05-23 17:20:00|7482.2|7480.2|7483.4|7481.4|7484.2|7482.2|7477.4|7475.4|96
1653326700000|2022-05-23 17:25:00|7483.9|7481.9|7485.4|7483.4|7486.9|7484.9|7482.9|7480.9|80
1653327000000|2022-05-23 17:30:00|7485.9|7483.9|7487.9|7485.9|7490.4|7488.4|7482.2|7480.2|91
1653327300000|2022-05-23 17:35:00|7486.9|7484.9|7488.9|7486.9|7491.9|7489.9|7486.7|7484.7|75
1653327600000|2022-05-23 17:40:00|7489.4|7487.4|7489.9|7487.9|7490.4|7488.4|7486.9|7484.9|37
1653327900000|2022-05-23 17:45:00|7490.2|7488.2|7495.7|7493.7|7497.4|7495.4|7488.7|7486.7|119
1653328200000|2022-05-23 17:50:00|7495.4|7493.4|7493.2|7491.2|7496.2|7494.2|7492.2|7490.2|136
1653328500000|2022-05-23 17:55:00|7493.4|7491.4|7497.2|7495.2|7497.4|7495.4|7493.2|7491.2|93
1653328800000|2022-05-23 18:00:00|7497.4|7495.4|7495.2|7493.2|7500.9|7498.9|7493.4|7491.4|96
1653329100000|2022-05-23 18:05:00|7495.4|7493.4|7497.9|7495.9|7498.9|7496.9|7493.9|7491.9|65
1653329400000|2022-05-23 18:10:00|7498.4|7496.4|7502.2|7500.2|7503.2|7501.2|7497.9|7495.9|69
1653329700000|2022-05-23 18:15:00|7502.4|7500.4|7501.9|7499.9|7502.7|7500.7|7499.9|7497.9|60
1653330000000|2022-05-23 18:20:00|7502.2|7500.2|7499.9|7497.9|7503.9|7501.9|7499.2|7497.2|78
1653330300000|2022-05-23 18:25:00|7500.4|7498.4|7497.9|7495.9|7501.9|7499.9|7496.4|7494.4|83
1653330600000|2022-05-23 18:30:00|7497.7|7495.7|7496.9|7494.9|7500.4|7498.4|7495.9|7493.9|75
1653330900000|2022-05-23 18:35:00|7497.4|7495.4|7496.9|7494.9|7498.9|7496.9|7496.2|7494.2|87
1653331200000|2022-05-23 18:40:00|7496.7|7494.7|7501.9|7499.9|7501.9|7499.9|7494.9|7492.9|131
1653331500000|2022-05-23 18:45:00|7502.2|7500.2|7494.4|7492.4|7503.2|7501.2|7492.7|7490.7|113
1653331800000|2022-05-23 18:50:00|7493.9|7491.9|7495.4|7493.4|7497.4|7495.4|7490.7|7488.7|108
1653332100000|2022-05-23 18:55:00|7496.2|7494.2|7490.7|7488.7|7496.9|7494.9|7489.9|7487.9|125
1653332400000|2022-05-23 19:00:00|7490.9|7488.9|7499.7|7497.7|7499.7|7497.7|7490.9|7488.9|71
1653332700000|2022-05-23 19:05:00|7499.9|7497.9|7503.4|7501.4|7503.4|7501.4|7497.4|7495.4|62
1653333000000|2022-05-23 19:10:00|7503.9|7501.9|7494.4|7492.4|7503.9|7501.9|7491.9|7489.9|81
1653333300000|2022-05-23 19:15:00|7493.9|7491.9|7497.2|7495.2|7497.2|7495.2|7492.2|7490.2|104
1653333600000|2022-05-23 19:20:00|7497.4|7495.4|7490.2|7488.2|7498.9|7496.9|7487.7|7485.7|121
1653333900000|2022-05-23 19:25:00|7489.9|7487.9|7491.9|7489.9|7493.4|7491.4|7488.9|7486.9|92
1653334200000|2022-05-23 19:30:00|7491.4|7489.4|7493.4|7491.4|7495.7|7493.7|7490.4|7488.4|78
1653334500000|2022-05-23 19:35:00|7493.9|7491.9|7487.4|7485.4|7497.9|7495.9|7486.9|7484.9|104
1653334800000|2022-05-23 19:40:00|7487.2|7485.2|7484.4|7482.4|7489.4|7487.4|7481.9|7479.9|139
1653335100000|2022-05-23 19:45:00|7484.9|7482.9|7479.4|7477.4|7484.9|7482.9|7478.7|7476.7|243
1653335400000|2022-05-23 19:50:00|7480.4|7478.4|7480.9|7478.9|7487.7|7485.7|7479.7|7477.7|910
1653335700000|2022-05-23 19:55:00|7481.7|7479.7|7488.8|7484.8|7488.8|7485.7|7478.9|7476.9|778
1653336000000|2022-05-23 20:00:00|7489.5|7485.5|7488.6|7484.6|7493.6|7489.6|7488.3|7484.3|0
1653336300000|2022-05-23 20:05:00|7488.9|7484.9|7500|7496|7500.4|7496.4|7488.3|7484.3|0
1653336600000|2022-05-23 20:10:00|7499.7|7495.7|7492.3|7488.3|7500|7496|7491.3|7487.3|0
1653336900000|2022-05-23 20:15:00|7492|7488|7495.1|7491.1|7496.5|7492.5|7491.6|7487.6|0
1653337200000|2022-05-23 20:20:00|7494.8|7490.8|7492.7|7488.7|7494.8|7490.8|7492|7488|0
1653337500000|2022-05-23 20:25:00|7493|7489|7492|7488|7494.4|7490.4|7491.7|7487.7|0
1653337800000|2022-05-23 20:30:00|7492.2|7488.2|7492.1|7488.1|7493.6|7489.6|7491.7|7487.7|0
1653338100000|2022-05-23 20:35:00|7492.3|7488.3|7493.6|7489.6|7493.6|7489.6|7491.6|7487.6|0
1653338400000|2022-05-23 20:40:00|7493.3|7489.3|7492.9|7488.9|7494.3|7490.3|7492.6|7488.6|0
1653338700000|2022-05-23 20:45:00|7492.6|7488.6|7492.9|7488.9|7493.3|7489.3|7491.9|7487.9|0
1653339000000|2022-05-23 20:50:00|7493.2|7489.2|7493.1|7489.1|7494.5|7490.5|7493.1|7489.1|0
1653339300000|2022-05-23 20:55:00|7492.9|7488.9|7494.4|7490.4|7495.5|7491.5|7492.4|7488.4|0
1653339600000|2022-05-23 21:00:00|7494.3|7490.3|7495|7491|7495.1|7491.1|7494|7490|0
1653339900000|2022-05-23 21:05:00|7494.9|7490.9|7491.9|7487.9|7494.9|7490.9|7491.9|7487.9|0
1653340200000|2022-05-23 21:10:00|7492.3|7488.3|7487.3|7483.3|7492.3|7488.3|7487|7483|0
1653340500000|2022-05-23 21:15:00|7487.2|7483.2|7479|7475|7487.4|7483.4|7477|7473|0
1653340800000|2022-05-23 21:20:00|7479.1|7475.1|7477|7473|7479.2|7475.2|7476|7472|0
1653341100000|2022-05-23 21:25:00|7477.4|7473.4|7476|7472|7477.6|7473.6|7473.6|7469.6|0
1653341400000|2022-05-23 21:30:00|7476.1|7472.1|7472.6|7468.6|7476.8|7472.8|7472.5|7468.5|0
1653341700000|2022-05-23 21:35:00|7473.4|7469.4|7471.7|7467.7|7473.8|7469.8|7471.4|7467.4|0
1653342000000|2022-05-23 21:40:00|7471.8|7467.8|7469.6|7465.6|7474.2|7470.2|7469|7465|0
1653342300000|2022-05-23 21:45:00|7469.4|7465.4|7478|7474|7479.3|7475.3|7469.2|7465.2|0
1653342600000|2022-05-23 21:50:00|7478.1|7474.1|7474.7|7470.7|7478.2|7474.2|7473.5|7469.5|0
1653342900000|2022-05-23 21:55:00|7474.8|7470.8|7475|7471|7477.4|7473.4|7474.8|7470.8|0
1653343200000|2022-05-23 22:00:00|7465.6|7461.6|7459.8|7455.8|7466.3|7462.3|7444.1|7440.1|0
1653343500000|2022-05-23 22:05:00|7460|7456|7465.7|7461.7|7468.5|7464.5|7458|7454|0
1653343800000|2022-05-23 22:10:00|7465.9|7461.9|7474|7470|7474.4|7470.4|7463.9|7459.9|0
1653344100000|2022-05-23 22:15:00|7474.1|7470.1|7471|7467|7475.6|7471.6|7469.2|7465.2|0
1653344400000|2022-05-23 22:20:00|7470.8|7466.8|7467.1|7463.1|7472.3|7468.3|7465.2|7461.2|0
1653344700000|2022-05-23 22:25:00|7467.3|7463.3|7471|7467|7473.6|7469.6|7467.3|7463.3|0
1653345000000|2022-05-23 22:30:00|7470.8|7466.8|7476.7|7472.7|7476.7|7472.7|7468.7|7464.7|0
1653345300000|2022-05-23 22:35:00|7476.5|7472.5|7474.1|7470.1|7477.3|7473.3|7472.9|7468.9|0
1653345600000|2022-05-23 22:40:00|7474.3|7470.3|7476.2|7472.2|7476.5|7472.5|7473.9|7469.9|0
1653345900000|2022-05-23 22:45:00|7476.3|7472.3|7481|7477|7481.3|7477.3|7476.3|7472.3|0
1653346200000|2022-05-23 22:50:00|7480.6|7476.6|7478|7474|7481|7477|7476.2|7472.2|0
1653346500000|2022-05-23 22:55:00|7478.2|7474.2|7483.6|7479.6|7484.9|7480.9|7478.2|7474.2|0
1653346800000|2022-05-23 23:00:00|7484.1|7480.1|7485.6|7481.6|7485.9|7481.9|7483.6|7479.6|0
1653347100000|2022-05-23 23:05:00|7485.3|7481.3|7487|7483|7487.3|7483.3|7484.6|7480.6|0
1653347400000|2022-05-23 23:10:00|7486.6|7482.6|7483.9|7479.9|7487.3|7483.3|7483.4|7479.4|0
1653347700000|2022-05-23 23:15:00|7483.7|7479.7|7477.7|7473.7|7484|7480|7476.4|7472.4|0
1653348000000|2022-05-23 23:20:00|7478.1|7474.1|7479.2|7475.2|7479.7|7475.7|7477.7|7473.7|0
1653348300000|2022-05-23 23:25:00|7479.1|7475.1|7477.9|7473.9|7481.5|7477.5|7477.7|7473.7|0
1653348600000|2022-05-23 23:30:00|7477.6|7473.6|7479.4|7475.4|7479.4|7475.4|7477.6|7473.6|0
1653348900000|2022-05-23 23:35:00|7479|7475|7481.4|7477.4|7481.7|7477.7|7479|7475|0
1653349200000|2022-05-23 23:40:00|7481.5|7477.5|7485.2|7481.2|7485.4|7481.4|7481.5|7477.5|0
1653349500000|2022-05-23 23:45:00|7485.4|7481.4|7485.1|7481.1|7485.4|7481.4|7483.2|7479.2|0
1653349800000|2022-05-23 23:50:00|7485.4|7481.4|7486.7|7482.7|7490|7486|7485.4|7481.4|0
1653350100000|2022-05-23 23:55:00|7486.9|7482.9|7474|7470|7487.2|7483.2|7474|7470|0
1653350400000|2022-05-24 00:00:00|7473.4|7469.4|7471.7|7468.7|7476.2|7473.2|7467.9|7464.9|239
1653350700000|2022-05-24 00:05:00|7472.2|7469.2|7477.4|7474.4|7477.9|7474.9|7472.2|7469.2|94
1653351000000|2022-05-24 00:10:00|7477.7|7474.7|7480.7|7477.7|7481.4|7478.4|7477.7|7474.7|83
1653351300000|2022-05-24 00:15:00|7479.7|7476.7|7473.2|7470.2|7480.7|7477.7|7472.2|7469.2|206
1653351600000|2022-05-24 00:20:00|7472.7|7469.7|7471.7|7468.7|7473.4|7470.4|7470.2|7467.2|61
1653351900000|2022-05-24 00:25:00|7471.9|7468.9|7471.2|7468.2|7472.7|7469.7|7470.2|7467.2|34
1653352200000|2022-05-24 00:30:00|7470.9|7467.9|7472.4|7469.4|7476.7|7473.7|7468.4|7465.4|67
1653352500000|2022-05-24 00:35:00|7473.7|7470.7|7474.7|7471.7|7475.2|7472.2|7472.9|7469.9|15
1653352800000|2022-05-24 00:40:00|7474.9|7471.9|7475.4|7472.4|7475.7|7472.7|7472.9|7469.9|45
1653353100000|2022-05-24 00:45:00|7475.2|7472.2|7478.4|7475.4|7478.4|7475.4|7473.2|7470.2|29
1653353400000|2022-05-24 00:50:00|7477.2|7474.2|7476.4|7473.4|7478.2|7475.2|7475.9|7472.9|19
1653353700000|2022-05-24 00:55:00|7476.2|7473.2|7473.9|7470.9|7476.2|7473.2|7473.7|7470.7|10
1653354000000|2022-05-24 01:00:00|7474.4|7471.4|7472.9|7469.9|7475.4|7472.4|7472.2|7469.2|58
1653354300000|2022-05-24 01:05:00|7472.7|7469.7|7473.2|7470.2|7474.4|7471.4|7466.2|7463.2|50
1653354600000|2022-05-24 01:10:00|7472.9|7469.9|7470.2|7467.2|7473.7|7470.7|7469.4|7466.4|15
1653354900000|2022-05-24 01:15:00|7469.4|7466.4|7471.2|7468.2|7471.7|7468.7|7464.7|7461.7|22
1653355200000|2022-05-24 01:20:00|7471.4|7468.4|7470.4|7467.4|7473.7|7470.7|7469.9|7466.9|26
1653355500000|2022-05-24 01:25:00|7469.9|7466.9|7473.9|7470.9|7473.9|7470.9|7469.9|7466.9|10
1653355800000|2022-05-24 01:30:00|7472.4|7469.4|7475.7|7472.7|7475.7|7472.7|7472.2|7469.2|3
1653356100000|2022-05-24 01:35:00|7476.2|7473.2|7479.2|7476.2|7479.9|7476.9|7474.4|7471.4|15
1653356400000|2022-05-24 01:40:00|7478.7|7475.7|7481.2|7478.2|7482.9|7479.9|7478.2|7475.2|13
1653356700000|2022-05-24 01:45:00|7480.9|7477.9|7480.4|7477.4|7481.9|7478.9|7480.2|7477.2|31
1653357000000|2022-05-24 01:50:00|7481.2|7478.2|7483.9|7480.9|7483.9|7480.9|7479.2|7476.2|47
1653357300000|2022-05-24 01:55:00|7483.7|7480.7|7478.4|7475.4|7483.9|7480.9|7477.7|7474.7|53
1653357600000|2022-05-24 02:00:00|7479.2|7476.2|7476.9|7473.9|7479.2|7476.2|7473.2|7470.2|27
1653357900000|2022-05-24 02:05:00|7476.7|7473.7|7476.7|7473.7|7477.9|7474.9|7474.7|7471.7|37
1653358200000|2022-05-24 02:10:00|7476.9|7473.9|7476.2|7473.2|7479.2|7476.2|7475.9|7472.9|21
1653358500000|2022-05-24 02:15:00|7476.4|7473.4|7473.2|7470.2|7477.7|7474.7|7472.4|7469.4|34
1653358800000|2022-05-24 02:20:00|7472.9|7469.9|7474.7|7471.7|7474.9|7471.9|7472.2|7469.2|29
1653359100000|2022-05-24 02:25:00|7474.4|7471.4|7471.2|7468.2|7474.9|7471.9|7471.2|7468.2|31
1653359400000|2022-05-24 02:30:00|7471.4|7468.4|7471.7|7468.7|7472.9|7469.9|7470.4|7467.4|24
1653359700000|2022-05-24 02:35:00|7472.2|7469.2|7472.2|7469.2|7473.2|7470.2|7471.2|7468.2|16
1653360000000|2022-05-24 02:40:00|7472.4|7469.4|7468.9|7465.9|7472.4|7469.4|7468.7|7465.7|23
1653360300000|2022-05-24 02:45:00|7469.2|7466.2|7466.9|7463.9|7469.4|7466.4|7465.2|7462.2|28
1653360600000|2022-05-24 02:50:00|7466.7|7463.7|7468.7|7465.7|7468.7|7465.7|7466.4|7463.4|39
1653360900000|2022-05-24 02:55:00|7468.2|7465.2|7470.2|7467.2|7470.9|7467.9|7467.9|7464.9|35
1653361200000|2022-05-24 03:00:00|7469.9|7466.9|7470.4|7467.4|7472.4|7469.4|7469.7|7466.7|28
1653361500000|2022-05-24 03:05:00|7470.7|7467.7|7471.2|7468.2|7471.2|7468.2|7468.9|7465.9|19
1653361800000|2022-05-24 03:10:00|7470.9|7467.9|7471.4|7468.4|7471.4|7468.4|7469.9|7466.9|45
1653362100000|2022-05-24 03:15:00|7471.2|7468.2|7467.4|7464.4|7471.2|7468.2|7467.4|7464.4|93
1653362400000|2022-05-24 03:20:00|7468.2|7465.2|7466.9|7463.9|7468.4|7465.4|7466.2|7463.2|23
1653362700000|2022-05-24 03:25:00|7466.7|7463.7|7466.9|7463.9|7467.2|7464.2|7464.9|7461.9|29
1653363000000|2022-05-24 03:30:00|7467.2|7464.2|7468.2|7465.2|7469.9|7466.9|7466.7|7463.7|28
1653363300000|2022-05-24 03:35:00|7467.9|7464.9|7468.9|7465.9|7469.4|7466.4|7467.7|7464.7|22
1653363600000|2022-05-24 03:40:00|7468.2|7465.2|7468.9|7465.9|7469.7|7466.7|7467.7|7464.7|20
1653363900000|2022-05-24 03:45:00|7468.7|7465.7|7471.9|7468.9|7472.2|7469.2|7468.7|7465.7|36
1653364200000|2022-05-24 03:50:00|7472.2|7469.2|7474.4|7471.4|7474.7|7471.7|7470.4|7467.4|51
1653364500000|2022-05-24 03:55:00|7473.9|7470.9|7475.2|7472.2|7476.4|7473.4|7473.9|7470.9|47
1653364800000|2022-05-24 04:00:00|7474.9|7471.9|7474.2|7471.2|7475.2|7472.2|7472.2|7469.2|57
1653365100000|2022-05-24 04:05:00|7474.4|7471.4|7473.4|7470.4|7474.4|7471.4|7472.7|7469.7|32
1653365400000|2022-05-24 04:10:00|7473.2|7470.2|7469.2|7466.2|7473.4|7470.4|7468.9|7465.9|34
1653365700000|2022-05-24 04:15:00|7468.2|7465.2|7465.4|7462.4|7468.7|7465.7|7465.2|7462.2|40
1653366000000|2022-05-24 04:20:00|7465.7|7462.7|7466.9|7463.9|7467.7|7464.7|7465.4|7462.4|27
1653366300000|2022-05-24 04:25:00|7466.7|7463.7|7467.7|7464.7|7467.9|7464.9|7465.9|7462.9|29
1653366600000|2022-05-24 04:30:00|7467.4|7464.4|7467.7|7464.7|7469.7|7466.7|7466.7|7463.7|90
1653366900000|2022-05-24 04:35:00|7467.9|7464.9|7468.2|7465.2|7468.7|7465.7|7467.2|7464.2|22
1653367200000|2022-05-24 04:40:00|7468.7|7465.7|7466.9|7463.9|7468.9|7465.9|7466.7|7463.7|17
1653367500000|2022-05-24 04:45:00|7466.7|7463.7|7462.2|7459.2|7466.9|7463.9|7461.7|7458.7|25
1653367800000|2022-05-24 04:50:00|7461.9|7458.9|7465.9|7462.9|7466.2|7463.2|7461.2|7458.2|36
1653368100000|2022-05-24 04:55:00|7466.2|7463.2|7461.2|7458.2|7466.2|7463.2|7459.9|7456.9|72
1653368400000|2022-05-24 05:00:00|7460.7|7457.7|7461.4|7458.4|7461.4|7458.4|7457.7|7454.7|56
1653368700000|2022-05-24 05:05:00|7460.7|7457.7|7465.2|7462.2|7465.7|7462.7|7460.7|7457.7|56
1653369000000|2022-05-24 05:10:00|7465.4|7462.4|7453.4|7450.4|7466.9|7463.9|7453.4|7450.4|77
1653369300000|2022-05-24 05:15:00|7453.7|7450.7|7464.2|7461.2|7464.4|7461.4|7452.9|7449.9|111
1653369600000|2022-05-24 05:20:00|7463.7|7460.7|7465.2|7462.2|7466.2|7463.2|7462.7|7459.7|141
1653369900000|2022-05-24 05:25:00|7464.7|7461.7|7462.9|7459.9|7466.7|7463.7|7462.4|7459.4|128
1653370200000|2022-05-24 05:30:00|7463.2|7460.2|7465.7|7462.7|7465.9|7462.9|7461.7|7458.7|91
1653370500000|2022-05-24 05:35:00|7465.9|7462.9|7458.9|7455.9|7465.9|7462.9|7453.9|7450.9|114
1653370800000|2022-05-24 05:40:00|7458.4|7455.4|7452.7|7449.7|7458.7|7455.7|7452.7|7449.7|94
1653371100000|2022-05-24 05:45:00|7452.9|7449.9|7452.9|7449.9|7456.2|7453.2|7452.2|7449.2|105
1653371400000|2022-05-24 05:50:00|7452.7|7449.7|7452.9|7449.9|7454.2|7451.2|7449.2|7446.2|92
1653371700000|2022-05-24 05:55:00|7453.4|7450.4|7452.9|7449.9|7455.9|7452.9|7451.2|7448.2|134
1653372000000|2022-05-24 06:00:00|7451.4|7448.4|7456.9|7454.9|7456.9|7454.9|7444.9|7442.9|340
1653372300000|2022-05-24 06:05:00|7456.7|7454.7|7449.4|7447.4|7457.2|7455.2|7448.9|7446.9|198
1653372600000|2022-05-24 06:10:00|7449.9|7447.9|7450.9|7448.9|7451.4|7449.4|7447.9|7445.9|149
1653372900000|2022-05-24 06:15:00|7451.2|7449.2|7447.9|7445.9|7454.7|7452.7|7447.9|7445.9|135
1653373200000|2022-05-24 06:20:00|7448.2|7446.2|7452.9|7450.9|7455.2|7453.2|7445.4|7443.4|145
1653373500000|2022-05-24 06:25:00|7453.4|7451.4|7448.7|7446.7|7453.4|7451.4|7447.9|7445.9|197
1653373800000|2022-05-24 06:30:00|7448.9|7446.9|7447.9|7445.9|7452.4|7450.4|7446.4|7444.4|137
1653374100000|2022-05-24 06:35:00|7448.2|7446.2|7440.4|7438.4|7448.9|7446.9|7437.7|7435.7|265
1653374400000|2022-05-24 06:40:00|7440.9|7438.9|7440.9|7438.9|7444.9|7442.9|7439.9|7437.9|211
1653374700000|2022-05-24 06:45:00|7441.2|7439.2|7439.7|7437.7|7441.9|7439.9|7438.4|7436.4|191
1653375000000|2022-05-24 06:50:00|7439.9|7437.9|7446.9|7444.9|7447.9|7445.9|7439.9|7437.9|228
1653375300000|2022-05-24 06:55:00|7446.7|7444.7|7440.9|7438.9|7450.7|7448.7|7438.4|7436.4|683
1653375600000|2022-05-24 07:00:00|7440.4|7439.4|7446.7|7445.7|7447.9|7446.9|7427.9|7426.9|3619
1653375900000|2022-05-24 07:05:00|7446.9|7445.9|7444.7|7443.7|7454.4|7453.4|7444.4|7443.4|1759
1653376200000|2022-05-24 07:10:00|7444.4|7443.4|7452.4|7451.4|7454.4|7453.4|7435.7|7434.7|1349
1653376500000|2022-05-24 07:15:00|7452.7|7451.7|7446.7|7445.7|7458.9|7457.9|7446.2|7445.2|736
1653376800000|2022-05-24 07:20:00|7446.4|7445.4|7451.7|7450.7|7452.4|7451.4|7443.9|7442.9|636
1653377100000|2022-05-24 07:25:00|7451.9|7450.9|7447.4|7446.4|7453.9|7452.9|7439.2|7438.2|601
1653377400000|2022-05-24 07:30:00|7447.2|7446.2|7456.2|7455.2|7457.4|7456.4|7447.2|7446.2|617
1653377700000|2022-05-24 07:35:00|7456.4|7455.4|7444.4|7443.4|7456.9|7455.9|7438.7|7437.7|667
1653378000000|2022-05-24 07:40:00|7444.9|7443.9|7437.7|7436.7|7446.2|7445.2|7435.9|7434.9|696
1653378300000|2022-05-24 07:45:00|7437.4|7436.4|7440.4|7439.4|7441.9|7440.9|7433.7|7432.7|412
1653378600000|2022-05-24 07:50:00|7440.2|7439.2|7452.4|7451.4|7452.4|7451.4|7437.7|7436.7|480
1653378900000|2022-05-24 07:55:00|7452.2|7451.2|7453.4|7452.4|7454.7|7453.7|7449.4|7448.4|322
1653379200000|2022-05-24 08:00:00|7453.7|7452.7|7459.7|7458.7|7460.7|7459.7|7452.2|7451.2|270
1653379500000|2022-05-24 08:05:00|7459.4|7458.4|7461.7|7460.7|7462.7|7461.7|7454.2|7453.2|383
1653379800000|2022-05-24 08:10:00|7461.9|7460.9|7466.7|7465.7|7467.4|7466.4|7460.2|7459.2|445
1653380100000|2022-05-24 08:15:00|7466.9|7465.9|7459.2|7458.2|7469.4|7468.4|7457.4|7456.4|604
1653380400000|2022-05-24 08:20:00|7458.9|7457.9|7459.4|7458.4|7459.7|7458.7|7454.4|7453.4|346
1653380700000|2022-05-24 08:25:00|7459.2|7458.2|7462.7|7461.7|7463.9|7462.9|7458.2|7457.2|229
1653381000000|2022-05-24 08:30:00|7463.4|7462.4|7469.4|7468.4|7475.7|7474.7|7463.2|7462.2|1562
1653381300000|2022-05-24 08:35:00|7469.2|7468.2|7472.4|7471.4|7472.9|7471.9|7466.9|7465.9|502
1653381600000|2022-05-24 08:40:00|7471.9|7470.9|7461.7|7460.7|7471.9|7470.9|7461.7|7460.7|818
1653381900000|2022-05-24 08:45:00|7461.9|7460.9|7474.9|7473.9|7475.4|7474.4|7460.2|7459.2|327
1653382200000|2022-05-24 08:50:00|7474.7|7473.7|7462.9|7461.9|7474.9|7473.9|7461.4|7460.4|457
1653382500000|2022-05-24 08:55:00|7462.7|7461.7|7466.4|7465.4|7467.4|7466.4|7462.7|7461.7|336
1653382800000|2022-05-24 09:00:00|7466.7|7465.7|7473.9|7472.9|7474.9|7473.9|7466.7|7465.7|516
1653383100000|2022-05-24 09:05:00|7474.2|7473.2|7477.4|7476.4|7477.4|7476.4|7471.7|7470.7|527
1653383400000|2022-05-24 09:10:00|7477.9|7476.9|7482.4|7481.4|7484.2|7483.2|7476.2|7475.2|655
1653383700000|2022-05-24 09:15:00|7482.2|7481.2|7479.9|7478.9|7482.4|7481.4|7478.7|7477.7|463
1653384000000|2022-05-24 09:20:00|7480.2|7479.2|7473.7|7472.7|7482.7|7481.7|7473.4|7472.4|417
1653384300000|2022-05-24 09:25:00|7473.4|7472.4|7480.7|7479.7|7481.9|7480.9|7473.4|7472.4|268
1653384600000|2022-05-24 09:30:00|7480.4|7479.4|7486.7|7485.7|7486.7|7485.7|7479.7|7478.7|255
1653384900000|2022-05-24 09:35:00|7486.9|7485.9|7492.9|7491.9|7492.9|7491.9|7485.9|7484.9|337
1653385200000|2022-05-24 09:40:00|7493.2|7492.2|7489.7|7488.7|7493.9|7492.9|7488.7|7487.7|341
1653385500000|2022-05-24 09:45:00|7489.9|7488.9|7490.4|7489.4|7490.9|7489.9|7487.2|7486.2|255
1653385800000|2022-05-24 09:50:00|7489.7|7488.7|7491.7|7490.7|7491.7|7490.7|7488.2|7487.2|260
1653386100000|2022-05-24 09:55:00|7492.2|7491.2|7491.9|7490.9|7492.4|7491.4|7489.9|7488.9|259
1653386400000|2022-05-24 10:00:00|7491.7|7490.7|7486.9|7485.9|7492.4|7491.4|7485.9|7484.9|259
1653386700000|2022-05-24 10:05:00|7487.2|7486.2|7490.7|7489.7|7490.9|7489.9|7485.4|7484.4|222
1653387000000|2022-05-24 10:10:00|7490.4|7489.4|7490.9|7489.9|7491.7|7490.7|7489.7|7488.7|135
1653387300000|2022-05-24 10:15:00|7490.7|7489.7|7497.9|7496.9|7500.4|7499.4|7489.7|7488.7|392
1653387600000|2022-05-24 10:20:00|7498.2|7497.2|7500.7|7499.7|7503.4|7502.4|7496.9|7495.9|348
1653387900000|2022-05-24 10:25:00|7500.4|7499.4|7500.9|7499.9|7501.7|7500.7|7497.2|7496.2|229
1653388200000|2022-05-24 10:30:00|7500.7|7499.7|7497.7|7496.7|7503.2|7502.2|7497.7|7496.7|288
1653388500000|2022-05-24 10:35:00|7497.4|7496.4|7494.9|7493.9|7497.4|7496.4|7494.2|7493.2|345
1653388800000|2022-05-24 10:40:00|7494.7|7493.7|7491.2|7490.2|7496.4|7495.4|7490.7|7489.7|346
1653389100000|2022-05-24 10:45:00|7491.4|7490.4|7492.4|7491.4|7493.4|7492.4|7490.7|7489.7|253
1653389400000|2022-05-24 10:50:00|7492.7|7491.7|7494.4|7493.4|7494.9|7493.9|7492.2|7491.2|191
1653389700000|2022-05-24 10:55:00|7494.7|7493.7|7498.7|7497.7|7499.7|7498.7|7494.4|7493.4|401
1653390000000|2022-05-24 11:00:00|7499.4|7498.4|7504.2|7503.2|7505.4|7504.4|7497.7|7496.7|544
1653390300000|2022-05-24 11:05:00|7504.4|7503.4|7508.2|7507.2|7510.2|7509.2|7504.4|7503.4|570
1653390600000|2022-05-24 11:10:00|7508.4|7507.4|7504.7|7503.7|7508.4|7507.4|7502.7|7501.7|393
1653390900000|2022-05-24 11:15:00|7504.9|7503.9|7504.9|7503.9|7507.4|7506.4|7503.4|7502.4|255
1653391200000|2022-05-24 11:20:00|7505.2|7504.2|7498.9|7497.9|7506.2|7505.2|7498.7|7497.7|284
1653391500000|2022-05-24 11:25:00|7499.2|7498.2|7501.4|7500.4|7501.4|7500.4|7497.4|7496.4|164
1653391800000|2022-05-24 11:30:00|7501.2|7500.2|7503.7|7502.7|7505.2|7504.2|7500.7|7499.7|211
1653392100000|2022-05-24 11:35:00|7503.4|7502.4|7499.7|7498.7|7505.2|7504.2|7494.4|7493.4|656
1653392400000|2022-05-24 11:40:00|7499.5|7498.5|7500.7|7499.7|7501.7|7500.7|7496.7|7495.7|201
1653392700000|2022-05-24 11:45:00|7500.5|7499.5|7500.2|7499.2|7502.2|7501.2|7498.5|7497.5|247
1653393000000|2022-05-24 11:50:00|7500.5|7499.5|7500.7|7499.7|7501.5|7500.5|7499|7498|214
1653393300000|2022-05-24 11:55:00|7501|7500|7502.7|7501.7|7503|7502|7499.2|7498.2|182
1653393600000|2022-05-24 12:00:00|7503|7502|7508|7507|7508|7507|7500.5|7499.5|279
1653393900000|2022-05-24 12:05:00|7507.7|7506.7|7504.2|7503.2|7508|7507|7502.5|7501.5|414
1653394200000|2022-05-24 12:10:00|7504.5|7503.5|7507.7|7506.7|7509|7508|7504.5|7503.5|217
1653394500000|2022-05-24 12:15:00|7508|7507|7508.5|7507.5|7511|7510|7506.2|7505.2|294
1653394800000|2022-05-24 12:20:00|7508.7|7507.7|7509.7|7508.7|7510.5|7509.5|7506|7505|288
1653395100000|2022-05-24 12:25:00|7509.5|7508.5|7513.5|7512.5|7515.7|7514.7|7508.7|7507.7|734
1653395400000|2022-05-24 12:30:00|7513.2|7512.2|7512.5|7511.5|7515|7514|7511|7510|394
1653395700000|2022-05-24 12:35:00|7512|7511|7513|7512|7515|7514|7510.5|7509.5|490
1653396000000|2022-05-24 12:40:00|7513.2|7512.2|7513.2|7512.2|7514.5|7513.5|7512.2|7511.2|358
1653396300000|2022-05-24 12:45:00|7513.5|7512.5|7512.5|7511.5|7514.5|7513.5|7511.5|7510.5|327
1653396600000|2022-05-24 12:50:00|7513|7512|7510|7509|7515.2|7514.2|7510|7509|187
1653396900000|2022-05-24 12:55:00|7509.5|7508.5|7512.5|7511.5|7512.5|7511.5|7508.5|7507.5|255
1653397200000|2022-05-24 13:00:00|7512.7|7511.7|7508.7|7507.7|7513|7512|7508.5|7507.5|443
1653397500000|2022-05-24 13:05:00|7509|7508|7513|7512|7513.5|7512.5|7507|7506|306
1653397800000|2022-05-24 13:10:00|7512.7|7511.7|7516.2|7515.2|7517|7516|7512.7|7511.7|236
1653398100000|2022-05-24 13:15:00|7516.5|7515.5|7518|7517|7518.5|7517.5|7516|7515|281
1653398400000|2022-05-24 13:20:00|7518.5|7517.5|7516.5|7515.5|7520|7519|7515.2|7514.2|402
1653398700000|2022-05-24 13:25:00|7516.2|7515.2|7518.2|7517.2|7519|7518|7515.5|7514.5|497
1653399000000|2022-05-24 13:30:00|7518|7517|7509.5|7508.5|7525.5|7524.5|7508|7507|1390
1653399300000|2022-05-24 13:35:00|7509.7|7508.7|7508.7|7507.7|7510.5|7509.5|7506.2|7505.2|887
1653399600000|2022-05-24 13:40:00|7508.5|7507.5|7520.5|7519.5|7520.5|7519.5|7508.5|7507.5|894
1653399900000|2022-05-24 13:45:00|7520.2|7519.2|7519.7|7518.7|7523.7|7522.7|7512.7|7511.7|830
1653400200000|2022-05-24 13:50:00|7520|7519|7520.5|7519.5|7524.5|7523.5|7518|7517|688
1653400500000|2022-05-24 13:55:00|7520.2|7519.2|7524.7|7523.7|7529.5|7528.5|7519|7518|1048
1653400800000|2022-05-24 14:00:00|7525.2|7524.2|7507.2|7506.2|7526|7525|7504.2|7503.2|1605
1653401100000|2022-05-24 14:05:00|7507.7|7506.7|7497.7|7496.7|7509.5|7508.5|7497.2|7496.2|784
1653401400000|2022-05-24 14:10:00|7498.5|7497.5|7488.8|7487.8|7499|7498|7487.5|7486.5|976
1653401700000|2022-05-24 14:15:00|7488.3|7487.3|7483.3|7482.3|7490.3|7489.3|7477.5|7476.5|1250
1653402000000|2022-05-24 14:20:00|7483|7482|7485.5|7484.5|7492|7491|7482|7481|976
1653402300000|2022-05-24 14:25:00|7486|7485|7492.3|7491.3|7492.8|7491.8|7482.5|7481.5|852
1653402600000|2022-05-24 14:30:00|7492|7491|7483.8|7482.8|7492|7491|7483.3|7482.3|606
1653402900000|2022-05-24 14:35:00|7483.5|7482.5|7487|7486|7487.5|7486.5|7480.8|7479.8|1029
1653403200000|2022-05-24 14:40:00|7486.8|7485.8|7492.5|7491.5|7495.8|7494.8|7481.8|7480.8|1162
1653403500000|2022-05-24 14:45:00|7492.3|7491.3|7481.5|7480.5|7494.8|7493.8|7481.5|7480.5|772
1653403800000|2022-05-24 14:50:00|7481.3|7480.3|7485.3|7484.3|7486.8|7485.8|7479.3|7478.3|913
1653404100000|2022-05-24 14:55:00|7485.5|7484.5|7486.8|7485.8|7488.8|7487.8|7482|7481|766
1653404400000|2022-05-24 15:00:00|7486.5|7485.5|7490|7489|7493.8|7492.8|7483|7482|909
1653404700000|2022-05-24 15:05:00|7489.5|7488.5|7494.5|7493.5|7495.3|7494.3|7489|7488|566
1653405000000|2022-05-24 15:10:00|7494.8|7493.8|7492.8|7491.8|7497.5|7496.5|7491.8|7490.8|510
1653405300000|2022-05-24 15:15:00|7492.5|7491.5|7485.5|7484.5|7498.3|7497.3|7485.5|7484.5|744
1653405600000|2022-05-24 15:20:00|7485.8|7484.8|7487|7486|7489|7488|7481.8|7480.8|736
1653405900000|2022-05-24 15:25:00|7487.3|7486.3|7486.8|7484.8|7488.8|7487.8|7482.8|7481.8|2337
1653406200000|2022-05-24 15:30:00|7487|7485|7488.3|7486.3|7489.5|7487.5|7474.5|7472.5|5746
1653406500000|2022-05-24 15:35:00|7487.8|7485.8|7485.8|7483.8|7490.8|7488.8|7482|7480|1640
1653406800000|2022-05-24 15:40:00|7485|7483|7493.8|7491.8|7494.3|7492.3|7484|7482|757
1653407100000|2022-05-24 15:45:00|7493.5|7491.5|7507.3|7505.3|7507.3|7505.3|7493.3|7491.3|662
1653407400000|2022-05-24 15:50:00|7507.5|7505.5|7501.5|7499.5|7508.5|7506.5|7500.5|7498.5|411
1653407700000|2022-05-24 15:55:00|7501.3|7499.3|7501|7499|7506.8|7504.8|7499.8|7497.8|238
1653408000000|2022-05-24 16:00:00|7500.8|7498.8|7502|7500|7503.3|7501.3|7497.5|7495.5|311
1653408300000|2022-05-24 16:05:00|7502.3|7500.3|7506|7504|7506|7504|7497.5|7495.5|163
1653408600000|2022-05-24 16:10:00|7505.5|7503.5|7512.3|7510.3|7512.3|7510.3|7503|7501|357
1653408900000|2022-05-24 16:15:00|7512.5|7510.5|7505|7503|7517.5|7515.5|7505|7503|474
1653409200000|2022-05-24 16:20:00|7504.5|7502.5|7503|7501|7505|7503|7500|7498|169
1653409500000|2022-05-24 16:25:00|7503.5|7501.5|7500.5|7498.5|7505.3|7503.3|7500|7498|174
1653409800000|2022-05-24 16:30:00|7500.8|7498.8|7496.3|7494.3|7504|7502|7494.8|7492.8|148
1653410100000|2022-05-24 16:35:00|7496.5|7494.5|7489.8|7487.8|7497.5|7495.5|7487.8|7485.8|132
1653410400000|2022-05-24 16:40:00|7490|7488|7487.8|7485.8|7492|7490|7487.8|7485.8|101
1653410700000|2022-05-24 16:45:00|7488|7486|7490.3|7488.3|7491|7489|7486|7484|99
1653411000000|2022-05-24 16:50:00|7490.5|7488.5|7492.3|7490.3|7493.3|7491.3|7488.8|7486.8|94
1653411300000|2022-05-24 16:55:00|7492|7490|7497.5|7495.5|7502.5|7500.5|7492|7490|142
1653411600000|2022-05-24 17:00:00|7497.3|7495.3|7485.5|7483.5|7497.5|7495.5|7485.5|7483.5|80
1653411900000|2022-05-24 17:05:00|7486|7484|7487.5|7485.5|7491.5|7489.5|7485.8|7483.8|113
1653412200000|2022-05-24 17:10:00|7487.3|7485.3|7488|7486|7490.8|7488.8|7487|7485|68
1653412500000|2022-05-24 17:15:00|7487.5|7485.5|7489.5|7487.5|7493|7491|7485.8|7483.8|135
1653412800000|2022-05-24 17:20:00|7490|7488|7488.5|7486.5|7491|7489|7485.3|7483.3|121
1653413100000|2022-05-24 17:25:00|7488.3|7486.3|7494|7492|7495.5|7493.5|7487|7485|71
1653413400000|2022-05-24 17:30:00|7494.3|7492.3|7492|7490|7494.3|7492.3|7487.8|7485.8|49
1653413700000|2022-05-24 17:35:00|7491.8|7489.8|7501.5|7499.5|7502|7500|7491|7489|64
1653414000000|2022-05-24 17:40:00|7501.8|7499.8|7506.5|7504.5|7510|7508|7501.3|7499.3|139
1653414300000|2022-05-24 17:45:00|7507|7505|7509|7507|7511.3|7509.3|7504.5|7502.5|45
1653414600000|2022-05-24 17:50:00|7509.3|7507.3|7510.5|7508.5|7511.5|7509.5|7506|7504|47
1653414900000|2022-05-24 17:55:00|7510.8|7508.8|7507.5|7505.5|7512.8|7510.8|7506.5|7504.5|136
1653415200000|2022-05-24 18:00:00|7507.8|7505.8|7502.3|7500.3|7508.8|7506.8|7502.3|7500.3|85
1653415500000|2022-05-24 18:05:00|7502.5|7500.5|7514.5|7512.5|7516.3|7514.3|7502|7500|144
1653415800000|2022-05-24 18:10:00|7514.3|7512.3|7518.5|7516.5|7524.3|7522.3|7513.3|7511.3|290
1653416100000|2022-05-24 18:15:00|7518|7516|7511.3|7509.3|7519.3|7517.3|7509.5|7507.5|132
1653416400000|2022-05-24 18:20:00|7511|7509|7516|7514|7516.5|7514.5|7506.5|7504.5|146
1653416700000|2022-05-24 18:25:00|7516.3|7514.3|7514.5|7512.5|7519|7517|7513.8|7511.8|180
1653417000000|2022-05-24 18:30:00|7514.3|7512.3|7520.3|7518.3|7520.8|7518.8|7513|7511|156
1653417300000|2022-05-24 18:35:00|7520.8|7518.8|7523.3|7521.3|7525|7523|7519.5|7517.5|280
1653417600000|2022-05-24 18:40:00|7523.5|7521.5|7512|7510|7524|7522|7511.3|7509.3|150
1653417900000|2022-05-24 18:45:00|7512.3|7510.3|7503.5|7501.5|7513|7511|7502|7500|159
1653418200000|2022-05-24 18:50:00|7503|7501|7502.3|7500.3|7505|7503|7500.3|7498.3|144
1653418500000|2022-05-24 18:55:00|7502.5|7500.5|7507|7505|7508|7506|7499.3|7497.3|143
1653418800000|2022-05-24 19:00:00|7506.8|7504.8|7515|7513|7516.5|7514.5|7505.8|7503.8|201
1653419100000|2022-05-24 19:05:00|7514.5|7512.5|7512.8|7510.8|7519.5|7517.5|7512|7510|86
1653419400000|2022-05-24 19:10:00|7512.5|7510.5|7517|7515|7518.8|7516.8|7512|7510|201
1653419700000|2022-05-24 19:15:00|7517.3|7515.3|7513.5|7511.5|7519.5|7517.5|7512|7510|62
1653420000000|2022-05-24 19:20:00|7514|7512|7515.5|7513.5|7518.5|7516.5|7508|7506|78
1653420300000|2022-05-24 19:25:00|7515|7513|7520|7518|7521|7519|7513.3|7511.3|126
1653420600000|2022-05-24 19:30:00|7520.3|7518.3|7519.8|7517.8|7522|7520|7516.3|7514.3|273
1653420900000|2022-05-24 19:35:00|7520|7518|7534|7532|7539|7537|7520|7518|810
1653421200000|2022-05-24 19:40:00|7534.5|7532.5|7531.3|7529.3|7539|7537|7530.5|7528.5|478
1653421500000|2022-05-24 19:45:00|7531|7529|7533.8|7531.8|7537|7535|7529.3|7527.3|463
1653421800000|2022-05-24 19:50:00|7534.5|7532.5|7514|7512|7534.5|7532.5|7513.3|7511.3|925
1653422100000|2022-05-24 19:55:00|7514.3|7512.3|7521.9|7517.9|7523.9|7519.9|7511.5|7509.5|711
1653422400000|2022-05-24 20:00:00|7522.9|7518.9|7524.3|7520.3|7529.9|7525.9|7521.5|7517.5|0
1653422700000|2022-05-24 20:05:00|7524|7520|7525|7521|7526|7522|7521.4|7517.4|0
1653423000000|2022-05-24 20:10:00|7524.8|7520.8|7526.8|7522.8|7527.4|7523.4|7523|7519|0
1653423300000|2022-05-24 20:15:00|7526.4|7522.4|7525.8|7521.8|7528.3|7524.3|7525.1|7521.1|0
1653423600000|2022-05-24 20:20:00|7525.4|7521.4|7520.2|7516.2|7525.8|7521.8|7517.9|7513.9|0
1653423900000|2022-05-24 20:25:00|7520.1|7516.1|7522.8|7518.8|7523.4|7519.4|7519.4|7515.4|0
1653424200000|2022-05-24 20:30:00|7523.1|7519.1|7523.2|7519.2|7524.2|7520.2|7522.5|7518.5|0
1653424500000|2022-05-24 20:35:00|7523.5|7519.5|7523.4|7519.4|7524.5|7520.5|7523|7519|0
1653424800000|2022-05-24 20:40:00|7524|7520|7524.3|7520.3|7525.3|7521.3|7523.3|7519.3|0
1653425100000|2022-05-24 20:45:00|7524.6|7520.6|7527.5|7523.5|7528.2|7524.2|7524.3|7520.3|0
1653425400000|2022-05-24 20:50:00|7527.8|7523.8|7528.6|7524.6|7528.9|7524.9|7527.4|7523.4|0
1653425700000|2022-05-24 20:55:00|7528.3|7524.3|7530|7526|7532.1|7528.1|7528.1|7524.1|0
1653426000000|2022-05-24 21:00:00|7529.2|7525.2|7530|7526|7530.2|7526.2|7529.2|7525.2|0
1653426300000|2022-05-24 21:05:00|7529.9|7525.9|7529.7|7525.7|7530|7526|7528.8|7524.8|0
1653426600000|2022-05-24 21:10:00|7529.4|7525.4|7529|7525|7529.5|7525.5|7528.8|7524.8|0
1653426900000|2022-05-24 21:15:00|7529.3|7525.3|7529.6|7525.6|7530.1|7526.1|7528.8|7524.8|0
1653427200000|2022-05-24 21:20:00|7529.5|7525.5|7529.1|7525.1|7529.5|7525.5|7528.5|7524.5|0
1653427500000|2022-05-24 21:25:00|7529.2|7525.2|7528.9|7524.9|7529.3|7525.3|7528.8|7524.8|0
1653427800000|2022-05-24 21:30:00|7528.2|7524.2|7528.6|7524.6|7528.8|7524.8|7528.2|7524.2|0
1653428100000|2022-05-24 21:35:00|7528.9|7524.9|7528.8|7524.8|7529|7525|7528.8|7524.8|0
1653428400000|2022-05-24 21:40:00|7529|7525|7528.6|7524.6|7529|7525|7528.6|7524.6|0
1653428700000|2022-05-24 21:45:00|7528.7|7524.7|7525.8|7521.8|7528.7|7524.7|7525.8|7521.8|0
1653429000000|2022-05-24 21:50:00|7525.4|7521.4|7526.6|7522.6|7526.6|7522.6|7525.4|7521.4|0
1653429300000|2022-05-24 21:55:00|7526.7|7522.7|7525.4|7521.4|7526.7|7522.7|7525.4|7521.4|0
1653429600000|2022-05-24 22:00:00|7525.2|7521.2|7526.5|7522.5|7527.5|7523.5|7524.9|7520.9|0
1653429900000|2022-05-24 22:05:00|7526.3|7522.3|7526.7|7522.7|7527.6|7523.6|7525.5|7521.5|0
1653430200000|2022-05-24 22:10:00|7527.1|7523.1|7532.6|7528.6|7533.2|7529.2|7526.7|7522.7|0
1653430500000|2022-05-24 22:15:00|7532.7|7528.7|7533.9|7529.9|7535.8|7531.8|7531.5|7527.5|0
1653430800000|2022-05-24 22:20:00|7533.6|7529.6|7533.2|7529.2|7534.1|7530.1|7530.5|7526.5|0
1653431100000|2022-05-24 22:25:00|7533.4|7529.4|7532.7|7528.7|7534.8|7530.8|7532.6|7528.6|0
1653431400000|2022-05-24 22:30:00|7533.1|7529.1|7534.4|7530.4|7534.4|7530.4|7531.4|7527.4|0
1653431700000|2022-05-24 22:35:00|7534.8|7530.8|7531.5|7527.5|7536.4|7532.4|7531.1|7527.1|0
1653432000000|2022-05-24 22:40:00|7531.1|7527.1|7529.8|7525.8|7532.1|7528.1|7529.5|7525.5|0
1653432300000|2022-05-24 22:45:00|7529.5|7525.5|7529.1|7525.1|7529.8|7525.8|7527.8|7523.8|0
1653432600000|2022-05-24 22:50:00|7529.3|7525.3|7528.7|7524.7|7529.3|7525.3|7527.3|7523.3|0
1653432900000|2022-05-24 22:55:00|7528.5|7524.5|7529.7|7525.7|7530.5|7526.5|7528.3|7524.3|0
1653433200000|2022-05-24 23:00:00|7530.5|7526.5|7530.6|7526.6|7531.2|7527.2|7529.6|7525.6|0
1653433500000|2022-05-24 23:05:00|7531.1|7527.1|7530.9|7526.9|7533.2|7529.2|7530.9|7526.9|0
1653433800000|2022-05-24 23:10:00|7530.7|7526.7|7532.3|7528.3|7533.2|7529.2|7530.6|7526.6|0
1653434100000|2022-05-24 23:15:00|7532.6|7528.6|7531.8|7527.8|7532.8|7528.8|7531.4|7527.4|0
1653434400000|2022-05-24 23:20:00|7532.1|7528.1|7532.1|7528.1|7532.5|7528.5|7531.7|7527.7|0
1653434700000|2022-05-24 23:25:00|7532.4|7528.4|7528.9|7524.9|7533.1|7529.1|7528.7|7524.7|0
1653435000000|2022-05-24 23:30:00|7529.2|7525.2|7529.9|7525.9|7531.2|7527.2|7529.2|7525.2|0
1653435300000|2022-05-24 23:35:00|7530.3|7526.3|7528.9|7524.9|7530.3|7526.3|7528.6|7524.6|0
1653435600000|2022-05-24 23:40:00|7528.8|7524.8|7527.3|7523.3|7528.9|7524.9|7527.3|7523.3|0
1653435900000|2022-05-24 23:45:00|7526.9|7522.9|7524.6|7520.6|7526.9|7522.9|7524.3|7520.3|0
1653436200000|2022-05-24 23:50:00|7524.8|7520.8|7524.3|7520.3|7526|7522|7524.3|7520.3|0
1653436500000|2022-05-24 23:55:00|7524.1|7520.1|7524.6|7520.6|7526.3|7522.3|7523.6|7519.6|0
1653436800000|2022-05-25 00:00:00|7524.3|7520.3|7535|7532|7535.3|7532|7523|7519|108
1653437100000|2022-05-25 00:05:00|7535.3|7532.3|7537.8|7534.8|7539|7536|7535.3|7532.3|60
1653437400000|2022-05-25 00:10:00|7537.5|7534.5|7531.5|7528.5|7537.8|7534.8|7530.5|7527.5|55
1653437700000|2022-05-25 00:15:00|7529.5|7526.5|7524|7521|7529.8|7526.8|7520.3|7517.3|84
1653438000000|2022-05-25 00:20:00|7523.8|7520.8|7525.8|7522.8|7525.8|7522.8|7522.3|7519.3|17
1653438300000|2022-05-25 00:25:00|7525.5|7522.5|7528.8|7525.8|7528.8|7525.8|7521|7518|19
1653438600000|2022-05-25 00:30:00|7528.5|7525.5|7531.5|7528.5|7532.3|7529.3|7528.3|7525.3|16
1653438900000|2022-05-25 00:35:00|7531.3|7528.3|7532.8|7529.8|7532.8|7529.8|7530.5|7527.5|13
1653439200000|2022-05-25 00:40:00|7533.3|7530.3|7537.3|7534.3|7537.3|7534.3|7533|7530|18
1653439500000|2022-05-25 00:45:00|7538|7535|7537.8|7534.8|7539.5|7536.5|7537.5|7534.5|22
1653439800000|2022-05-25 00:50:00|7538|7535|7538.8|7535.8|7539.8|7536.8|7537.3|7534.3|10
1653440100000|2022-05-25 00:55:00|7539.8|7536.8|7538.5|7535.5|7540.8|7537.8|7537.5|7534.5|21
1653440400000|2022-05-25 01:00:00|7538.3|7535.3|7540.5|7537.5|7541.5|7538.5|7537.3|7534.3|32
1653440700000|2022-05-25 01:05:00|7540.3|7537.3|7547.3|7544.3|7548.3|7545.3|7540.3|7537.3|187
1653441000000|2022-05-25 01:10:00|7547.5|7544.5|7548|7545|7550.3|7547.3|7545.3|7542.3|32
1653441300000|2022-05-25 01:15:00|7547.3|7544.3|7548.8|7545.8|7551.5|7548.5|7546|7543|27
1653441600000|2022-05-25 01:20:00|7549|7546|7543.8|7540.8|7549|7546|7541.8|7538.8|28
1653441900000|2022-05-25 01:25:00|7544.5|7541.5|7542.3|7539.3|7545.3|7542.3|7542.3|7539.3|18
1653442200000|2022-05-25 01:30:00|7542|7539|7542.8|7539.8|7544.8|7541.8|7540|7537|28
1653442500000|2022-05-25 01:35:00|7542.5|7539.5|7544.8|7541.8|7545|7542|7542.3|7539.3|16
1653442800000|2022-05-25 01:40:00|7545|7542|7545|7542|7545|7542|7544.3|7541.3|11
1653443100000|2022-05-25 01:45:00|7544.8|7541.8|7549.8|7546.8|7549.8|7546.8|7544.8|7541.8|19
1653443400000|2022-05-25 01:50:00|7549.5|7546.5|7548.5|7545.5|7549.5|7546.5|7547.8|7544.8|35
1653443700000|2022-05-25 01:55:00|7548.3|7545.3|7549.3|7546.3|7549.5|7546.5|7546.8|7543.8|26
1653444000000|2022-05-25 02:00:00|7549.5|7546.5|7553.5|7550.5|7554|7551|7549.3|7546.3|57
1653444300000|2022-05-25 02:05:00|7553|7550|7550.8|7547.8|7553.8|7550.8|7549.8|7546.8|29
1653444600000|2022-05-25 02:10:00|7550.5|7547.5|7547.8|7544.8|7550.8|7547.8|7547.5|7544.5|31
1653444900000|2022-05-25 02:15:00|7548.3|7545.3|7548.8|7545.8|7551.8|7548.8|7548|7545|40
1653445200000|2022-05-25 02:20:00|7549|7546|7550.3|7547.3|7551.3|7548.3|7548.3|7545.3|33
1653445500000|2022-05-25 02:25:00|7550.8|7547.8|7548.8|7545.8|7552|7549|7548.3|7545.3|26
1653445800000|2022-05-25 02:30:00|7548.5|7545.5|7546.3|7543.3|7549.5|7546.5|7545|7542|38
1653446100000|2022-05-25 02:35:00|7546|7543|7548.8|7545.8|7549.5|7546.5|7546|7543|28
1653446400000|2022-05-25 02:40:00|7548.5|7545.5|7545.3|7542.3|7549|7546|7545.3|7542.3|32
1653446700000|2022-05-25 02:45:00|7545|7542|7546.3|7543.3|7547.3|7544.3|7544.3|7541.3|61
1653447000000|2022-05-25 02:50:00|7546.5|7543.5|7545.3|7542.3|7547.5|7544.5|7544.8|7541.8|29
1653447300000|2022-05-25 02:55:00|7545.5|7542.5|7547|7544|7547|7544|7545.3|7542.3|13
1653447600000|2022-05-25 03:00:00|7546.5|7543.5|7549.8|7546.8|7549.8|7546.8|7546.5|7543.5|13
1653447900000|2022-05-25 03:05:00|7549.5|7546.5|7550|7547|7550|7547|7547.8|7544.8|32
1653448200000|2022-05-25 03:10:00|7550.3|7547.3|7553.3|7550.3|7553.5|7550.5|7549|7546|16
1653448500000|2022-05-25 03:15:00|7553.5|7550.5|7552.3|7549.3|7555.3|7552.3|7552.3|7549.3|17
1653448800000|2022-05-25 03:20:00|7552.5|7549.5|7552.8|7549.8|7553.5|7550.5|7551|7548|35
1653449100000|2022-05-25 03:25:00|7553|7550|7552.3|7549.3|7553.3|7550.3|7550.8|7547.8|29
1653449400000|2022-05-25 03:30:00|7552.5|7549.5|7557.8|7554.8|7557.8|7554.8|7552|7549|26
1653449700000|2022-05-25 03:35:00|7558|7555|7560.5|7557.5|7561|7558|7557.3|7554.3|28
1653450000000|2022-05-25 03:40:00|7560.8|7557.8|7558.8|7555.8|7561.5|7558.5|7558.5|7555.5|45
1653450300000|2022-05-25 03:45:00|7560|7557|7560.5|7557.5|7560.5|7557.5|7559.8|7556.8|12
1653450600000|2022-05-25 03:50:00|7560.8|7557.8|7561.3|7558.3|7561.3|7558.3|7560.5|7557.5|12
1653450900000|2022-05-25 03:55:00|7561|7558|7561.3|7558.3|7564.5|7561.5|7560|7557|36
1653451200000|2022-05-25 04:00:00|7561.5|7558.5|7561.5|7558.5|7562|7559|7560.3|7557.3|17
1653451500000|2022-05-25 04:05:00|7561.3|7558.3|7563.5|7560.5|7563.5|7560.5|7561.3|7558.3|13
1653451800000|2022-05-25 04:10:00|7563|7560|7560.8|7557.8|7563.3|7560.3|7558.8|7555.8|21
1653452100000|2022-05-25 04:15:00|7560.5|7557.5|7561|7558|7561.3|7558.3|7559.5|7556.5|18
1653452400000|2022-05-25 04:20:00|7560.5|7557.5|7560.3|7557.3|7562.5|7559.5|7560.3|7557.3|19
1653452700000|2022-05-25 04:25:00|7560|7557|7559|7556|7560.3|7557.3|7558.3|7555.3|18
1653453000000|2022-05-25 04:30:00|7559.3|7556.3|7560|7557|7561|7558|7559.3|7556.3|21
1653453300000|2022-05-25 04:35:00|7560.3|7557.3|7560|7557|7561.3|7558.3|7559.8|7556.8|6
1653453600000|2022-05-25 04:40:00|7559.8|7556.8|7557.3|7554.3|7560|7557|7556.8|7553.8|20
1653453900000|2022-05-25 04:45:00|7557.5|7554.5|7554|7551|7559.5|7556.5|7554|7551|35
1653454200000|2022-05-25 04:50:00|7554.3|7551.3|7555.3|7552.3|7555.8|7552.8|7553.8|7550.8|16
1653454500000|2022-05-25 04:55:00|7555|7552|7551|7548|7556|7553|7550.8|7547.8|125
1653454800000|2022-05-25 05:00:00|7550.5|7547.5|7552.8|7549.8|7554.3|7551.3|7550.5|7547.5|44
1653455100000|2022-05-25 05:05:00|7551.8|7548.8|7552.5|7549.5|7553.8|7550.8|7551.8|7548.8|31
1653455400000|2022-05-25 05:10:00|7553.5|7550.5|7554.3|7551.3|7556.3|7553.3|7552.8|7549.8|38
1653455700000|2022-05-25 05:15:00|7554.5|7551.5|7554.8|7551.8|7555.8|7552.8|7552.5|7549.5|39
1653456000000|2022-05-25 05:20:00|7554.5|7551.5|7554.5|7551.5|7555.8|7552.8|7554.3|7551.3|20
1653456300000|2022-05-25 05:25:00|7554.3|7551.3|7552.8|7549.8|7555|7552|7552.8|7549.8|32
1653456600000|2022-05-25 05:30:00|7553|7550|7550|7547|7553.3|7550.3|7549.8|7546.8|48
1653456900000|2022-05-25 05:35:00|7549.5|7546.5|7547.8|7544.8|7550.8|7547.8|7547.5|7544.5|60
1653457200000|2022-05-25 05:40:00|7548|7545|7547|7544|7548.3|7545.3|7545.5|7542.5|26
1653457500000|2022-05-25 05:45:00|7547.3|7544.3|7546|7543|7549.3|7546.3|7545.5|7542.5|44
1653457800000|2022-05-25 05:50:00|7545.8|7542.8|7546.8|7543.8|7548.8|7545.8|7545.5|7542.5|38
1653458100000|2022-05-25 05:55:00|7546.5|7543.5|7545|7542|7547.3|7544.3|7544.5|7541.5|46
1653458400000|2022-05-25 06:00:00|7544.5|7542.5|7536.3|7534.3|7547.8|7545.8|7535.8|7533.8|252
1653458700000|2022-05-25 06:05:00|7536.5|7534.5|7533.5|7531.5|7538|7536|7532.5|7530.5|137
1653459000000|2022-05-25 06:10:00|7533.8|7531.8|7530.5|7528.5|7535|7533|7530|7528|80
1653459300000|2022-05-25 06:15:00|7530|7528|7523|7521|7530|7528|7520.5|7518.5|192
1653459600000|2022-05-25 06:20:00|7522.8|7520.8|7522|7520|7524.8|7522.8|7520.8|7518.8|184
1653459900000|2022-05-25 06:25:00|7521.8|7519.8|7519.8|7517.8|7524.5|7522.5|7519.8|7517.8|120
1653460200000|2022-05-25 06:30:00|7520|7518|7527.5|7525.5|7528.3|7526.3|7520|7518|141
1653460500000|2022-05-25 06:35:00|7528|7526|7533.3|7531.3|7533.8|7531.8|7528|7526|96
1653460800000|2022-05-25 06:40:00|7533.5|7531.5|7532.8|7530.8|7535.3|7533.3|7531.5|7529.5|170
1653461100000|2022-05-25 06:45:00|7533|7531|7535.8|7533.8|7536|7534|7530.3|7528.3|260
1653461400000|2022-05-25 06:50:00|7536|7534|7540.5|7538.5|7541.8|7539.8|7533.8|7531.8|250
1653461700000|2022-05-25 06:55:00|7540.3|7538.3|7542|7540|7545.3|7543.3|7535.8|7533.8|409
1653462000000|2022-05-25 07:00:00|7541.5|7540.5|7524.3|7523.3|7541.5|7540.5|7515.8|7514.8|2321
1653462300000|2022-05-25 07:05:00|7523.5|7522.5|7537|7536|7539|7538|7519|7518|1186
1653462600000|2022-05-25 07:10:00|7536.8|7535.8|7529|7528|7537.8|7536.8|7524.8|7523.8|776
1653462900000|2022-05-25 07:15:00|7530|7529|7534|7533|7539.8|7538.8|7525.5|7524.5|577
1653463200000|2022-05-25 07:20:00|7534.3|7533.3|7525.5|7524.5|7535.5|7534.5|7519.5|7518.5|702
1653463500000|2022-05-25 07:25:00|7526|7525|7525|7524|7530.5|7529.5|7524.3|7523.3|445
1653463800000|2022-05-25 07:30:00|7524.3|7523.3|7519.5|7518.5|7524.8|7523.8|7517.8|7516.8|645
1653464100000|2022-05-25 07:35:00|7519.3|7518.3|7514.5|7513.5|7523.3|7522.3|7512.5|7511.5|393
1653464400000|2022-05-25 07:40:00|7514.8|7513.8|7517.3|7516.3|7518.5|7517.5|7514|7513|379
1653464700000|2022-05-25 07:45:00|7517|7516|7522|7521|7522.3|7521.3|7513.8|7512.8|509
1653465000000|2022-05-25 07:50:00|7521.8|7520.8|7519.8|7518.8|7522|7521|7518.8|7517.8|309
1653465300000|2022-05-25 07:55:00|7520|7519|7518|7517|7522.3|7521.3|7516.5|7515.5|294
1653465600000|2022-05-25 08:00:00|7517.8|7516.8|7513.5|7512.5|7519.3|7518.3|7508.8|7507.8|448
1653465900000|2022-05-25 08:05:00|7514|7513|7499.8|7498.8|7514.8|7513.8|7499.8|7498.8|428
1653466200000|2022-05-25 08:10:00|7500|7499|7506|7505|7507|7506|7496.3|7495.3|558
1653466500000|2022-05-25 08:15:00|7505.8|7504.8|7503.5|7502.5|7505.8|7504.8|7498.3|7497.3|431
1653466800000|2022-05-25 08:20:00|7503.3|7502.3|7508.3|7507.3|7508.8|7507.8|7502.8|7501.8|285
1653467100000|2022-05-25 08:25:00|7508.5|7507.5|7512.3|7511.3|7512.8|7511.8|7508.3|7507.3|274
1653467400000|2022-05-25 08:30:00|7512|7511|7519.8|7518.8|7519.8|7518.8|7512|7511|638
1653467700000|2022-05-25 08:35:00|7519.5|7518.5|7519.3|7518.3|7524.3|7523.3|7518|7517|308
1653468000000|2022-05-25 08:40:00|7519.5|7518.5|7518.8|7517.8|7520.3|7519.3|7516.8|7515.8|314
1653468300000|2022-05-25 08:45:00|7519|7518|7516|7515|7521.3|7520.3|7516|7515|268
1653468600000|2022-05-25 08:50:00|7515.8|7514.8|7516.5|7515.5|7518.8|7517.8|7513.8|7512.8|267
1653468900000|2022-05-25 08:55:00|7516.3|7515.3|7511.3|7510.3|7516.3|7515.3|7510|7509|234
1653469200000|2022-05-25 09:00:00|7511|7510|7503.5|7502.5|7511.3|7510.3|7503.3|7502.3|381
1653469500000|2022-05-25 09:05:00|7503.8|7502.8|7507.5|7506.5|7508.3|7507.3|7503.8|7502.8|457
1653469800000|2022-05-25 09:10:00|7507.3|7506.3|7502|7501|7509.3|7508.3|7502|7501|518
1653470100000|2022-05-25 09:15:00|7501.8|7500.8|7508.8|7507.8|7510|7509|7501.5|7500.5|410
1653470400000|2022-05-25 09:20:00|7509.3|7508.3|7513|7512|7513.3|7512.3|7507.3|7506.3|386
1653470700000|2022-05-25 09:25:00|7513.3|7512.3|7514.8|7513.8|7517.8|7516.8|7512.8|7511.8|399
1653471000000|2022-05-25 09:30:00|7515.3|7514.3|7520|7519|7521.3|7520.3|7512.8|7511.8|291
1653471300000|2022-05-25 09:35:00|7519.8|7518.8|7518.5|7517.5|7520.8|7519.8|7517.3|7516.3|210
1653471600000|2022-05-25 09:40:00|7519|7518|7516.5|7515.5|7520.8|7519.8|7516.5|7515.5|153
1653471900000|2022-05-25 09:45:00|7516.3|7515.3|7522.5|7521.5|7522.5|7521.5|7516.3|7515.3|236
1653472200000|2022-05-25 09:50:00|7522.8|7521.8|7527|7526|7528|7527|7522|7521|351
1653472500000|2022-05-25 09:55:00|7526.8|7525.8|7527.5|7526.5|7528.3|7527.3|7525|7524|267
1653472800000|2022-05-25 10:00:00|7527.3|7526.3|7528|7527|7528.3|7527.3|7524|7523|377
1653473100000|2022-05-25 10:05:00|7527.8|7526.8|7528.3|7527.3|7528.8|7527.8|7525.8|7524.8|412
1653473400000|2022-05-25 10:10:00|7528.8|7527.8|7529.5|7528.5|7533.3|7532.3|7528|7527|282
1653473700000|2022-05-25 10:15:00|7529.3|7528.3|7530|7529|7532|7531|7526.3|7525.3|285
1653474000000|2022-05-25 10:20:00|7529.8|7528.8|7532.8|7531.8|7533|7532|7529.5|7528.5|196
1653474300000|2022-05-25 10:25:00|7533|7532|7535.3|7534.3|7536.3|7535.3|7533|7532|240
1653474600000|2022-05-25 10:30:00|7534.8|7533.8|7533|7532|7535.8|7534.8|7532.5|7531.5|302
1653474900000|2022-05-25 10:35:00|7532.8|7531.8|7531.5|7530.5|7534.3|7533.3|7530.8|7529.8|356
1653475200000|2022-05-25 10:40:00|7531.8|7530.8|7531.8|7530.8|7534.3|7533.3|7531|7530|247
1653475500000|2022-05-25 10:45:00|7532|7531|7524.3|7523.3|7532|7531|7523.8|7522.8|347
1653475800000|2022-05-25 10:50:00|7524|7523|7521.8|7520.8|7525.5|7524.5|7520|7519|243
1653476100000|2022-05-25 10:55:00|7521.3|7520.3|7519|7518|7521.3|7520.3|7517.3|7516.3|253
1653476400000|2022-05-25 11:00:00|7518.8|7517.8|7519.8|7518.8|7523.8|7522.8|7517.5|7516.5|446
1653476700000|2022-05-25 11:05:00|7520|7519|7519.8|7518.8|7522.8|7521.8|7519.3|7518.3|248
1653477000000|2022-05-25 11:10:00|7519.3|7518.3|7512|7511|7519.5|7518.5|7511.8|7510.8|253
1653477300000|2022-05-25 11:15:00|7511.8|7510.8|7509|7508|7513.3|7512.3|7508|7507|286
1653477600000|2022-05-25 11:20:00|7509.3|7508.3|7499.3|7498.3|7509.3|7508.3|7499|7498|365
1653477900000|2022-05-25 11:25:00|7499.5|7498.5|7502.8|7501.8|7502.8|7501.8|7494.5|7493.5|588
1653478200000|2022-05-25 11:30:00|7502.5|7501.5|7500.8|7499.8|7505.8|7504.8|7500|7499|271
1653478500000|2022-05-25 11:35:00|7500.5|7499.5|7499.5|7498.5|7502|7501|7496.8|7495.8|258
1653478800000|2022-05-25 11:40:00|7499.7|7498.7|7497.5|7496.5|7500|7499|7497.5|7496.5|403
1653479100000|2022-05-25 11:45:00|7498|7497|7501.5|7500.5|7501.7|7500.7|7496|7495|291
1653479400000|2022-05-25 11:50:00|7501.7|7500.7|7504|7503|7505.2|7504.2|7501.2|7500.2|228
1653479700000|2022-05-25 11:55:00|7503.7|7502.7|7505.2|7504.2|7506.5|7505.5|7503.2|7502.2|231
1653480000000|2022-05-25 12:00:00|7505.5|7504.5|7507.7|7506.7|7508.2|7507.2|7502.7|7501.7|264
1653480300000|2022-05-25 12:05:00|7508|7507|7504|7503|7508|7507|7503.5|7502.5|187
1653480600000|2022-05-25 12:10:00|7503.7|7502.7|7506.5|7505.5|7506.5|7505.5|7501.5|7500.5|289
1653480900000|2022-05-25 12:15:00|7506.7|7505.7|7505.7|7504.7|7508|7507|7504.7|7503.7|246
1653481200000|2022-05-25 12:20:00|7505.5|7504.5|7507.5|7506.5|7507.5|7506.5|7504.5|7503.5|181
1653481500000|2022-05-25 12:25:00|7507.7|7506.7|7505.7|7504.7|7509|7508|7504.7|7503.7|124
1653481800000|2022-05-25 12:30:00|7505.2|7504.2|7509.7|7508.7|7512|7511|7501.5|7500.5|293
1653482100000|2022-05-25 12:35:00|7510|7509|7510.5|7509.5|7513.2|7512.2|7507.2|7506.2|219
1653482400000|2022-05-25 12:40:00|7510.2|7509.2|7514|7513|7515.5|7514.5|7509.2|7508.2|245
1653482700000|2022-05-25 12:45:00|7514.2|7513.2|7515.2|7514.2|7516|7515|7510.7|7509.7|198
1653483000000|2022-05-25 12:50:00|7515.5|7514.5|7515.7|7514.7|7517.7|7516.7|7513.5|7512.5|181
1653483300000|2022-05-25 12:55:00|7515.5|7514.5|7517.2|7516.2|7517.7|7516.7|7514.5|7513.5|150
1653483600000|2022-05-25 13:00:00|7517|7516|7517.7|7516.7|7520.2|7519.2|7515.5|7514.5|249
1653483900000|2022-05-25 13:05:00|7518|7517|7521.7|7520.7|7522|7521|7517.5|7516.5|276
1653484200000|2022-05-25 13:10:00|7522|7521|7519|7518|7522|7521|7517|7516|258
1653484500000|2022-05-25 13:15:00|7518.7|7517.7|7518.5|7517.5|7519|7518|7517|7516|184
1653484800000|2022-05-25 13:20:00|7519|7518|7521|7520|7522|7521|7518|7517|180
1653485100000|2022-05-25 13:25:00|7521.2|7520.2|7518|7517|7521.2|7520.2|7513.2|7512.2|263
1653485400000|2022-05-25 13:30:00|7517.5|7516.5|7524.7|7523.7|7527|7526|7517.2|7516.2|1237
1653485700000|2022-05-25 13:35:00|7524.5|7523.5|7527.2|7526.2|7532|7531|7523.2|7522.2|830
1653486000000|2022-05-25 13:40:00|7527.7|7526.7|7529|7528|7531|7530|7524.7|7523.7|645
1653486300000|2022-05-25 13:45:00|7529.2|7528.2|7522.7|7521.7|7532.7|7531.7|7521.2|7520.2|579
1653486600000|2022-05-25 13:50:00|7523|7522|7527.7|7526.7|7529.7|7528.7|7523|7522|386
1653486900000|2022-05-25 13:55:00|7528|7527|7526|7525|7529.2|7528.2|7524.5|7523.5|826
1653487200000|2022-05-25 14:00:00|7526.2|7525.2|7526.7|7525.7|7528.5|7527.5|7520.5|7519.5|518
1653487500000|2022-05-25 14:05:00|7526.5|7525.5|7526.2|7525.2|7526.5|7525.5|7518.7|7517.7|412
1653487800000|2022-05-25 14:10:00|7526|7525|7528.2|7527.2|7530.2|7529.2|7521.2|7520.2|358
1653488100000|2022-05-25 14:15:00|7528.4|7527.4|7532.9|7531.9|7534.7|7533.7|7525.7|7524.7|615
1653488400000|2022-05-25 14:20:00|7533.2|7532.2|7541.2|7540.2|7542.9|7541.9|7531.7|7530.7|918
1653488700000|2022-05-25 14:25:00|7541.4|7540.4|7543.9|7542.9|7543.9|7542.9|7539.2|7538.2|777
1653489000000|2022-05-25 14:30:00|7543.7|7542.7|7546.4|7545.4|7547.7|7546.7|7540.4|7539.4|654
1653489300000|2022-05-25 14:35:00|7546.7|7545.7|7544.2|7543.2|7547.2|7546.2|7542.9|7541.9|662
1653489600000|2022-05-25 14:40:00|7544.7|7543.7|7540.9|7539.9|7545.7|7544.7|7539.4|7538.4|644
1653489900000|2022-05-25 14:45:00|7541.2|7540.2|7534.2|7533.2|7542.7|7541.7|7531.7|7530.7|685
1653490200000|2022-05-25 14:50:00|7534.4|7533.4|7535.2|7534.2|7537.7|7536.7|7533.4|7532.4|457
1653490500000|2022-05-25 14:55:00|7535.4|7534.4|7536.4|7535.4|7538.7|7537.7|7533.9|7532.9|418
1653490800000|2022-05-25 15:00:00|7536.7|7535.7|7529.7|7528.7|7538.7|7537.7|7528.2|7527.2|693
1653491100000|2022-05-25 15:05:00|7529.4|7528.4|7534.9|7533.9|7537.2|7536.2|7529.4|7528.4|532
1653491400000|2022-05-25 15:10:00|7534.7|7533.7|7534.2|7533.2|7537.2|7536.2|7532.7|7531.7|569
1653491700000|2022-05-25 15:15:00|7533.7|7532.7|7537.4|7536.4|7537.7|7536.7|7531.4|7530.4|577
1653492000000|2022-05-25 15:20:00|7537.7|7536.7|7536.2|7535.2|7538.2|7537.2|7533.9|7532.9|592
1653492300000|2022-05-25 15:25:00|7536.4|7535.4|7534.2|7532.2|7538.7|7537.7|7532.2|7531.2|2595
1653492600000|2022-05-25 15:30:00|7534.4|7532.4|7524.5|7522.5|7534.4|7532.4|7519.5|7517.5|5424
1653492900000|2022-05-25 15:35:00|7524|7522|7521|7519|7526.7|7524.7|7518.7|7516.7|2060
1653493200000|2022-05-25 15:40:00|7521.2|7519.2|7525|7523|7527.5|7525.5|7520.5|7518.5|1097
1653493500000|2022-05-25 15:45:00|7524.7|7522.7|7530|7528|7531|7529|7524.5|7522.5|363
1653493800000|2022-05-25 15:50:00|7529.7|7527.7|7529.7|7527.7|7531.5|7529.5|7527.2|7525.2|257
1653494100000|2022-05-25 15:55:00|7529.5|7527.5|7530|7528|7532|7530|7527.5|7525.5|345
1653494400000|2022-05-25 16:00:00|7530.2|7528.2|7529.5|7527.5|7533.5|7531.5|7529|7527|209
1653494700000|2022-05-25 16:05:00|7529.2|7527.2|7524.2|7522.2|7532|7530|7524|7522|220
1653495000000|2022-05-25 16:10:00|7524|7522|7528|7526|7528.2|7526.2|7523.2|7521.2|402
1653495300000|2022-05-25 16:15:00|7528.2|7526.2|7524.2|7522.2|7528.7|7526.7|7523|7521|186
1653495600000|2022-05-25 16:20:00|7523.7|7521.7|7517|7515|7523.7|7521.7|7515.2|7513.2|205
1653495900000|2022-05-25 16:25:00|7516.7|7514.7|7515.5|7513.5|7517|7515|7508|7506|345
1653496200000|2022-05-25 16:30:00|7515.7|7513.7|7513.2|7511.2|7518.7|7516.7|7512.5|7510.5|206
1653496500000|2022-05-25 16:35:00|7513|7511|7513.2|7511.2|7515.2|7513.2|7509.5|7507.5|107
1653496800000|2022-05-25 16:40:00|7513|7511|7518.2|7516.2|7518.2|7516.2|7513|7511|66
1653497100000|2022-05-25 16:45:00|7518.7|7516.7|7522.2|7520.2|7523|7521|7517|7515|154
1653497400000|2022-05-25 16:50:00|7522|7520|7522|7520|7522.5|7520.5|7519|7517|97
1653497700000|2022-05-25 16:55:00|7521.7|7519.7|7525.5|7523.5|7526.2|7524.2|7519|7517|75
1653498000000|2022-05-25 17:00:00|7525.2|7523.2|7523.5|7521.5|7525.5|7523.5|7521.5|7519.5|71
1653498300000|2022-05-25 17:05:00|7523.7|7521.7|7524.2|7522.2|7526.2|7524.2|7522.7|7520.7|98
1653498600000|2022-05-25 17:10:00|7524.7|7522.7|7519|7517|7525.2|7523.2|7513.7|7511.7|230
1653498900000|2022-05-25 17:15:00|7518.7|7516.7|7522.2|7520.2|7524.2|7522.2|7518.5|7516.5|69
1653499200000|2022-05-25 17:20:00|7521.7|7519.7|7520.2|7518.2|7524|7522|7517.7|7515.7|114
1653499500000|2022-05-25 17:25:00|7520|7518|7523.5|7521.5|7525.7|7523.7|7517.7|7515.7|92
1653499800000|2022-05-25 17:30:00|7523.7|7521.7|7525.7|7523.7|7526|7524|7522.5|7520.5|43
1653500100000|2022-05-25 17:35:00|7525.5|7523.5|7527.5|7525.5|7530.2|7528.2|7524.7|7522.7|111
1653500400000|2022-05-25 17:40:00|7527.2|7525.2|7527.7|7525.7|7529.5|7527.5|7524.7|7522.7|106
1653500700000|2022-05-25 17:45:00|7528|7526|7529.2|7527.2|7529.2|7527.2|7526.5|7524.5|43
1653501000000|2022-05-25 17:50:00|7529.7|7527.7|7523.7|7521.7|7530.2|7528.2|7522.2|7520.2|90
1653501300000|2022-05-25 17:55:00|7523.5|7521.5|7526.5|7524.5|7527.5|7525.5|7522.5|7520.5|112
1653501600000|2022-05-25 18:00:00|7526.7|7524.7|7532.7|7530.7|7538.7|7536.7|7522.7|7520.7|466
1653501900000|2022-05-25 18:05:00|7533.5|7531.5|7520|7518|7535.7|7533.7|7509.2|7507.2|396
1653502200000|2022-05-25 18:10:00|7520.7|7518.7|7527.2|7525.2|7532.7|7530.7|7519|7517|134
1653502500000|2022-05-25 18:15:00|7527.5|7525.5|7529|7527|7538.2|7536.2|7526|7524|163
1653502800000|2022-05-25 18:20:00|7529.2|7527.2|7536.7|7534.7|7538|7536|7526.7|7524.7|74
1653503100000|2022-05-25 18:25:00|7536.2|7534.2|7544.5|7542.5|7544.5|7542.5|7535.2|7533.2|218
1653503400000|2022-05-25 18:30:00|7544.7|7542.7|7544|7542|7547.2|7545.2|7540|7538|318
1653503700000|2022-05-25 18:35:00|7543.7|7541.7|7537.7|7535.7|7545.5|7543.5|7537|7535|199
1653504000000|2022-05-25 18:40:00|7538.2|7536.2|7540.7|7538.7|7546.5|7544.5|7537.2|7535.2|65
1653504300000|2022-05-25 18:45:00|7541|7539|7538.5|7536.5|7544|7542|7536.7|7534.7|70
1653504600000|2022-05-25 18:50:00|7538.2|7536.2|7545.7|7543.7|7547.2|7545.2|7538.2|7536.2|99
1653504900000|2022-05-25 18:55:00|7546.2|7544.2|7543.2|7541.2|7547.7|7545.7|7540.7|7538.7|143
1653505200000|2022-05-25 19:00:00|7543.5|7541.5|7552.5|7550.5|7556.5|7554.5|7541.7|7539.7|485
1653505500000|2022-05-25 19:05:00|7552.2|7550.2|7554|7552|7554.7|7552.7|7549.7|7547.7|230
1653505800000|2022-05-25 19:10:00|7554.2|7552.2|7556.7|7554.7|7557.7|7555.7|7553.5|7551.5|205
1653506100000|2022-05-25 19:15:00|7557.2|7555.2|7553.5|7551.5|7557.5|7555.5|7551.7|7549.7|210
1653506400000|2022-05-25 19:20:00|7554|7552|7550.2|7548.2|7554.2|7552.2|7548.5|7546.5|111
1653506700000|2022-05-25 19:25:00|7550.5|7548.5|7547.7|7545.7|7552|7550|7547.2|7545.2|93
1653507000000|2022-05-25 19:30:00|7548.2|7546.2|7547.7|7545.7|7551.2|7549.2|7545.7|7543.7|138
1653507300000|2022-05-25 19:35:00|7547.5|7545.5|7543.7|7541.7|7547.5|7545.5|7542|7540|188
1653507600000|2022-05-25 19:40:00|7543|7541|7540.5|7538.5|7543.5|7541.5|7539.2|7537.2|459
1653507900000|2022-05-25 19:45:00|7540.2|7538.2|7537.7|7535.7|7543.2|7541.2|7535.2|7533.2|436
1653508200000|2022-05-25 19:50:00|7536.7|7534.7|7533.7|7531.7|7537.7|7535.7|7527.7|7525.7|677
1653508500000|2022-05-25 19:55:00|7534|7532|7538.9|7534.9|7538.9|7534.9|7528|7526|654
1653508800000|2022-05-25 20:00:00|7538.4|7534.4|7536.7|7532.7|7539.5|7535.5|7534.3|7530.3|0
1653509100000|2022-05-25 20:05:00|7537|7533|7527.7|7523.7|7538.7|7534.7|7527|7523|0
1653509400000|2022-05-25 20:10:00|7527.5|7523.5|7529.4|7525.4|7534.7|7530.7|7526.1|7522.1|0
1653509700000|2022-05-25 20:15:00|7529.1|7525.1|7532.1|7528.1|7533.1|7529.1|7528.1|7524.1|0
1653510000000|2022-05-25 20:20:00|7532.2|7528.2|7511.6|7507.6|7532.4|7528.4|7509.8|7505.8|0
1653510300000|2022-05-25 20:25:00|7511.8|7507.8|7514.7|7510.7|7514.7|7510.7|7505.2|7501.2|0
1653510600000|2022-05-25 20:30:00|7514.4|7510.4|7521.4|7517.4|7522.1|7518.1|7511.9|7507.9|0
1653510900000|2022-05-25 20:35:00|7521.3|7517.3|7524|7520|7525|7521|7518.5|7514.5|0
1653511200000|2022-05-25 20:40:00|7523.5|7519.5|7518.5|7514.5|7523.5|7519.5|7518.2|7514.2|0
1653511500000|2022-05-25 20:45:00|7518.2|7514.2|7518.1|7514.1|7519.7|7515.7|7514.9|7510.9|0
1653511800000|2022-05-25 20:50:00|7518.7|7514.7|7521.4|7517.4|7522|7518|7517.1|7513.1|0
1653512100000|2022-05-25 20:55:00|7521|7517|7522.9|7518.9|7524.3|7520.3|7520.7|7516.7|0
1653512400000|2022-05-25 21:00:00|7522.8|7518.8|7522.8|7518.8|7523.7|7519.7|7522.8|7518.8|0
1653512700000|2022-05-25 21:05:00|7522.9|7518.9|7524.2|7520.2|7524.2|7520.2|7522.5|7518.5|0
1653513000000|2022-05-25 21:10:00|7524.1|7520.1|7535.1|7531.1|7535.5|7531.5|7523.5|7519.5|0
1653513300000|2022-05-25 21:15:00|7534.9|7530.9|7534.2|7530.2|7534.9|7530.9|7534|7530|0
1653513600000|2022-05-25 21:20:00|7534.1|7530.1|7530.2|7526.2|7534.2|7530.2|7530.1|7526.1|0
1653513900000|2022-05-25 21:25:00|7530.5|7526.5|7530.9|7526.9|7530.9|7526.9|7530.1|7526.1|0
1653514200000|2022-05-25 21:30:00|7530.8|7526.8|7530.4|7526.4|7531.4|7527.4|7530.4|7526.4|0
1653514500000|2022-05-25 21:35:00|7530.2|7526.2|7530.7|7526.7|7530.7|7526.7|7530|7526|0
1653514800000|2022-05-25 21:40:00|7530.6|7526.6|7530.9|7526.9|7530.9|7526.9|7530.3|7526.3|0
1653515100000|2022-05-25 21:45:00|7530.5|7526.5|7530.1|7526.1|7530.8|7526.8|7529.8|7525.8|0
1653515400000|2022-05-25 21:50:00|7530.4|7526.4|7531.1|7527.1|7531.1|7527.1|7530.2|7526.2|0
1653515700000|2022-05-25 21:55:00|7530.9|7526.9|7530.6|7526.6|7530.9|7526.9|7529.5|7525.5|0
1653516000000|2022-05-25 22:00:00|7532.5|7528.5|7533.9|7529.9|7536.5|7532.5|7531.2|7527.2|0
1653516300000|2022-05-25 22:05:00|7534|7530|7533.4|7529.4|7535.4|7531.4|7532.2|7528.2|0
1653516600000|2022-05-25 22:10:00|7533.5|7529.5|7537.2|7533.2|7537.7|7533.7|7533.4|7529.4|0
1653516900000|2022-05-25 22:15:00|7537.6|7533.6|7535.9|7531.9|7537.6|7533.6|7535.3|7531.3|0
1653517200000|2022-05-25 22:20:00|7535.6|7531.6|7533.8|7529.8|7536.2|7532.2|7533.3|7529.3|0
1653517500000|2022-05-25 22:25:00|7533.5|7529.5|7529.6|7525.6|7534.5|7530.5|7529.3|7525.3|0
1653517800000|2022-05-25 22:30:00|7529.3|7525.3|7531.7|7527.7|7531.7|7527.7|7528.9|7524.9|0
1653518100000|2022-05-25 22:35:00|7531.3|7527.3|7532.7|7528.7|7533.3|7529.3|7531.3|7527.3|0
1653518400000|2022-05-25 22:40:00|7533.2|7529.2|7531.7|7527.7|7534.3|7530.3|7531.7|7527.7|0
1653518700000|2022-05-25 22:45:00|7531.4|7527.4|7530.7|7526.7|7531.7|7527.7|7530.5|7526.5|0
1653519000000|2022-05-25 22:50:00|7530.5|7526.5|7530.8|7526.8|7531.3|7527.3|7530|7526|0
1653519300000|2022-05-25 22:55:00|7531|7527|7535.3|7531.3|7536|7532|7530|7526|0
1653519600000|2022-05-25 23:00:00|7535.6|7531.6|7536.2|7532.2|7536.6|7532.6|7534.6|7530.6|0
1653519900000|2022-05-25 23:05:00|7536.4|7532.4|7534.2|7530.2|7536.7|7532.7|7534.2|7530.2|0
1653520200000|2022-05-25 23:10:00|7534.5|7530.5|7537.9|7533.9|7537.9|7533.9|7534.5|7530.5|0
1653520500000|2022-05-25 23:15:00|7538.3|7534.3|7536.9|7532.9|7538.9|7534.9|7536.9|7532.9|0
1653520800000|2022-05-25 23:20:00|7536.6|7532.6|7535.3|7531.3|7536.9|7532.9|7535.3|7531.3|0
1653521100000|2022-05-25 23:25:00|7535.4|7531.4|7535.2|7531.2|7535.4|7531.4|7534.2|7530.2|0
1653521400000|2022-05-25 23:30:00|7535.1|7531.1|7533.4|7529.4|7536.7|7532.7|7533.1|7529.1|0
1653521700000|2022-05-25 23:35:00|7534.1|7530.1|7532.7|7528.7|7535.4|7531.4|7532.4|7528.4|0
1653522000000|2022-05-25 23:40:00|7531.4|7527.4|7533.7|7529.7|7534.3|7530.3|7531.4|7527.4|0
1653522300000|2022-05-25 23:45:00|7534|7530|7532.8|7528.8|7535.3|7531.3|7531.7|7527.7|0
1653522600000|2022-05-25 23:50:00|7532.7|7528.7|7527.7|7523.7|7532.7|7528.7|7527.7|7523.7|0
1653522900000|2022-05-25 23:55:00|7527.6|7523.6|7528.4|7524.4|7529.1|7525.1|7525.7|7521.7|0
1653523200000|2022-05-26 00:00:00|7527.4|7523.4|7538.2|7535.2|7538.5|7535.5|7527.1|7523.1|128
1653523500000|2022-05-26 00:05:00|7538.5|7535.5|7545.5|7542.5|7546.2|7543.2|7538.2|7535.2|26
1653523800000|2022-05-26 00:10:00|7546|7543|7556.7|7553.7|7557|7554|7546|7543|123
1653524100000|2022-05-26 00:15:00|7556|7553|7544|7541|7556|7553|7541.2|7538.2|136
1653524400000|2022-05-26 00:20:00|7544.2|7541.2|7544|7541|7545.7|7542.7|7543.5|7540.5|18
1653524700000|2022-05-26 00:25:00|7544.2|7541.2|7550|7547|7550.2|7547.2|7543.5|7540.5|19
1653525000000|2022-05-26 00:30:00|7550.2|7547.2|7552.7|7549.7|7554.7|7551.7|7546.5|7543.5|51
1653525300000|2022-05-26 00:35:00|7551.7|7548.7|7548.5|7545.5|7552|7549|7547.2|7544.2|22
1653525600000|2022-05-26 00:40:00|7548.7|7545.7|7553.5|7550.5|7553.5|7550.5|7546.7|7543.7|36
1653525900000|2022-05-26 00:45:00|7553.2|7550.2|7550.5|7547.5|7554.7|7551.7|7550.5|7547.5|45
1653526200000|2022-05-26 00:50:00|7550.2|7547.2|7550|7547|7550.5|7547.5|7547|7544|36
1653526500000|2022-05-26 00:55:00|7550.2|7547.2|7550.7|7547.7|7551|7548|7546.5|7543.5|31
1653526800000|2022-05-26 01:00:00|7551|7548|7551.7|7548.7|7552.2|7549.2|7548|7545|33
1653527100000|2022-05-26 01:05:00|7552|7549|7553.5|7550.5|7553.7|7550.7|7550|7547|53
1653527400000|2022-05-26 01:10:00|7553.2|7550.2|7548.7|7545.7|7554.2|7551.2|7548.7|7545.7|33
1653527700000|2022-05-26 01:15:00|7549|7546|7549|7546|7551.7|7548.7|7548.7|7545.7|31
1653528000000|2022-05-26 01:20:00|7548.5|7545.5|7541.5|7538.5|7548.7|7545.7|7540.2|7537.2|48
1653528300000|2022-05-26 01:25:00|7541.7|7538.7|7537.7|7534.7|7542.5|7539.5|7537.7|7534.7|36
1653528600000|2022-05-26 01:30:00|7538|7535|7537.2|7534.2|7538.2|7535.2|7533|7530|61
1653528900000|2022-05-26 01:35:00|7537|7534|7531|7528|7537|7534|7528|7525|28
1653529200000|2022-05-26 01:40:00|7530.7|7527.7|7531.5|7528.5|7533.7|7530.7|7529.2|7526.2|20
1653529500000|2022-05-26 01:45:00|7531.2|7528.2|7528|7525|7533.5|7530.5|7525.5|7522.5|31
1653529800000|2022-05-26 01:50:00|7527.7|7524.7|7529.7|7526.7|7530.5|7527.5|7527.7|7524.7|29
1653530100000|2022-05-26 01:55:00|7529.5|7526.5|7521.7|7518.7|7529.5|7526.5|7521.2|7518.2|53
1653530400000|2022-05-26 02:00:00|7522|7519|7523.2|7520.2|7525.2|7522.2|7521.2|7518.2|35
1653530700000|2022-05-26 02:05:00|7523|7520|7526.2|7523.2|7526.5|7523.5|7522.7|7519.7|35
1653531000000|2022-05-26 02:10:00|7526.5|7523.5|7521.5|7518.5|7528|7525|7519.5|7516.5|29
1653531300000|2022-05-26 02:15:00|7521.2|7518.2|7527.5|7524.5|7527.5|7524.5|7519.5|7516.5|24
1653531600000|2022-05-26 02:20:00|7528.2|7525.2|7528.5|7525.5|7529|7526|7525|7522|21
1653531900000|2022-05-26 02:25:00|7528.7|7525.7|7531.2|7528.2|7532.2|7529.2|7528.7|7525.7|5
1653532200000|2022-05-26 02:30:00|7531.7|7528.7|7535|7532|7536|7533|7531.2|7528.2|20
1653532500000|2022-05-26 02:35:00|7535.2|7532.2|7531.2|7528.2|7536.2|7533.2|7531|7528|8
1653532800000|2022-05-26 02:40:00|7531.5|7528.5|7530|7527|7533.5|7530.5|7529.2|7526.2|5
1653533100000|2022-05-26 02:45:00|7530.2|7527.2|7528.5|7525.5|7530.5|7527.5|7528.2|7525.2|10
1653533400000|2022-05-26 02:50:00|7528.7|7525.7|7528.7|7525.7|7529|7526|7528.5|7525.5|6
1653533700000|2022-05-26 02:55:00|7529|7526|7529.2|7526.2|7530.5|7527.5|7527|7524|22
1653534000000|2022-05-26 03:00:00|7529.5|7526.5|7528.5|7525.5|7529.5|7526.5|7527.7|7524.7|23
1653534300000|2022-05-26 03:05:00|7528|7525|7521.2|7518.2|7529|7526|7520.5|7517.5|18
1653534600000|2022-05-26 03:10:00|7521|7518|7520.2|7517.2|7521.5|7518.5|7519.5|7516.5|21
1653534900000|2022-05-26 03:15:00|7519.7|7516.7|7516.5|7513.5|7520.2|7517.2|7516.2|7513.2|18
1653535200000|2022-05-26 03:20:00|7516.2|7513.2|7522.2|7519.2|7522.5|7519.5|7516.2|7513.2|10
1653535500000|2022-05-26 03:25:00|7522|7519|7523.5|7520.5|7523.7|7520.7|7521.2|7518.2|6
1653535800000|2022-05-26 03:30:00|7523.2|7520.2|7528.5|7525.5|7529.5|7526.5|7523|7520|17
1653536100000|2022-05-26 03:35:00|7528.2|7525.2|7526.7|7523.7|7528.7|7525.7|7526.5|7523.5|8
1653536400000|2022-05-26 03:40:00|7526.5|7523.5|7528.7|7525.7|7529.2|7526.2|7526.2|7523.2|9
1653536700000|2022-05-26 03:45:00|7528.5|7525.5|7528.5|7525.5|7528.7|7525.7|7527.5|7524.5|5
1653537000000|2022-05-26 03:50:00|7528.2|7525.2|7527.5|7524.5|7528.7|7525.7|7527|7524|7
1653537300000|2022-05-26 03:55:00|7527.2|7524.2|7531.2|7528.2|7532.5|7529.5|7527.2|7524.2|19
1653537600000|2022-05-26 04:00:00|7531|7528|7529|7526|7531|7528|7529|7526|9
1653537900000|2022-05-26 04:05:00|7529.2|7526.2|7530|7527|7531|7528|7529.2|7526.2|9
1653538200000|2022-05-26 04:10:00|7530.2|7527.2|7527.2|7524.2|7530.7|7527.7|7527|7524|6
1653538500000|2022-05-26 04:15:00|7527|7524|7527.7|7524.7|7527.7|7524.7|7526.5|7523.5|1
1653538800000|2022-05-26 04:20:00|7528.5|7525.5|7523.5|7520.5|7528.7|7525.7|7523.5|7520.5|8
1653539100000|2022-05-26 04:25:00|7523.2|7520.2|7524.2|7521.2|7525.5|7522.5|7522.5|7519.5|21
1653539400000|2022-05-26 04:30:00|7523.7|7520.7|7523|7520|7525.2|7522.2|7523|7520|18
1653539700000|2022-05-26 04:35:00|7523.2|7520.2|7524|7521|7525.2|7522.2|7523.2|7520.2|14
1653540000000|2022-05-26 04:40:00|7523.7|7520.7|7519.2|7516.2|7524|7521|7519.2|7516.2|46
1653540300000|2022-05-26 04:45:00|7518.7|7515.7|7520.5|7517.5|7521.7|7518.7|7518.7|7515.7|16
1653540600000|2022-05-26 04:50:00|7520.2|7517.2|7515.5|7512.5|7520.2|7517.2|7514.5|7511.5|26
1653540900000|2022-05-26 04:55:00|7515.2|7512.2|7515.5|7512.5|7515.7|7512.7|7513.7|7510.7|20
1653541200000|2022-05-26 05:00:00|7514.7|7511.7|7517.5|7514.5|7518|7515|7514.2|7511.2|32
1653541500000|2022-05-26 05:05:00|7517.7|7514.7|7519|7516|7520.2|7517.2|7515.5|7512.5|39
1653541800000|2022-05-26 05:10:00|7520|7517|7520.5|7517.5|7523.5|7520.5|7520|7517|119
1653542100000|2022-05-26 05:15:00|7520.7|7517.7|7522.2|7519.2|7522.2|7519.2|7517|7514|40
1653542400000|2022-05-26 05:20:00|7522.5|7519.5|7517.5|7514.5|7524.2|7521.2|7517.5|7514.5|14
1653542700000|2022-05-26 05:25:00|7517.7|7514.7|7518.7|7515.7|7520|7517|7517|7514|14
1653543000000|2022-05-26 05:30:00|7519|7516|7523|7520|7523.2|7520.2|7519|7516|40
1653543300000|2022-05-26 05:35:00|7523.2|7520.2|7520.2|7517.2|7524.2|7521.2|7520.2|7517.2|35
1653543600000|2022-05-26 05:40:00|7520|7517|7520.5|7517.5|7523|7520|7519.5|7516.5|33
1653543900000|2022-05-26 05:45:00|7521|7518|7519.7|7516.7|7523|7520|7519.2|7516.2|24
1653544200000|2022-05-26 05:50:00|7519.2|7516.2|7511.7|7508.7|7519.2|7516.2|7511.7|7508.7|85
1653544500000|2022-05-26 05:55:00|7511.5|7508.5|7511|7508|7514.7|7511.7|7507.7|7504.7|134
1653544800000|2022-05-26 06:00:00|7512|7509|7507.7|7505.7|7516|7514|7506.5|7504.5|153
1653545100000|2022-05-26 06:05:00|7507.5|7505.5|7504.2|7502.2|7510.2|7508.2|7503|7501|122
1653545400000|2022-05-26 06:10:00|7504|7502|7506.2|7504.2|7507.7|7505.7|7503|7501|122
1653545700000|2022-05-26 06:15:00|7507.2|7505.2|7507|7505|7508.2|7506.2|7506.7|7504.7|113
1653546000000|2022-05-26 06:20:00|7507.2|7505.2|7513.2|7511.2|7513.2|7511.2|7503.7|7501.7|149
1653546300000|2022-05-26 06:25:00|7513.5|7511.5|7512|7510|7513.7|7511.7|7510.2|7508.2|174
1653546600000|2022-05-26 06:30:00|7512.2|7510.2|7511.7|7509.7|7513.7|7511.7|7511.7|7509.7|49
1653546900000|2022-05-26 06:35:00|7512|7510|7516.2|7514.2|7519.2|7517.2|7512|7510|84
1653547200000|2022-05-26 06:40:00|7516.5|7514.5|7517.2|7515.2|7519|7517|7515.5|7513.5|92
1653547500000|2022-05-26 06:45:00|7517.7|7515.7|7518.2|7516.2|7521.2|7519.2|7517.5|7515.5|69
1653547800000|2022-05-26 06:50:00|7518.7|7516.7|7519.2|7517.2|7521|7519|7518|7516|59
1653548100000|2022-05-26 06:55:00|7520|7518|7521.7|7519.7|7524.2|7522.2|7518.7|7516.7|178
1653548400000|2022-05-26 07:00:00|7521.2|7520.2|7525.7|7524.7|7526.2|7525.2|7516.7|7515.7|1411
1653548700000|2022-05-26 07:05:00|7525.5|7524.5|7526.7|7525.7|7529.7|7528.7|7522.7|7521.7|1106
1653549000000|2022-05-26 07:10:00|7527.2|7526.2|7520.2|7519.2|7528|7527|7517|7516|721
1653549300000|2022-05-26 07:15:00|7520.5|7519.5|7518.7|7517.7|7526.7|7525.7|7518.7|7517.7|545
1653549600000|2022-05-26 07:20:00|7519|7518|7522.2|7521.2|7523.5|7522.5|7516.2|7515.2|400
1653549900000|2022-05-26 07:25:00|7522|7521|7523.7|7522.7|7523.7|7522.7|7517.5|7516.5|333
1653550200000|2022-05-26 07:30:00|7524|7523|7529.2|7528.2|7530|7529|7523.2|7522.2|487
1653550500000|2022-05-26 07:35:00|7529.7|7528.7|7537|7536|7538|7537|7528.2|7527.2|449
1653550800000|2022-05-26 07:40:00|7537.8|7536.8|7541.5|7540.5|7543|7542|7537|7536|507
1653551100000|2022-05-26 07:45:00|7541.3|7540.3|7540|7539|7543.5|7542.5|7538.8|7537.8|359
1653551400000|2022-05-26 07:50:00|7540.3|7539.3|7541.5|7540.5|7545|7544|7539.8|7538.8|372
1653551700000|2022-05-26 07:55:00|7541.8|7540.8|7540.3|7539.3|7544|7543|7540.3|7539.3|398
1653552000000|2022-05-26 08:00:00|7540|7539|7535.3|7534.3|7540|7539|7533|7532|506
1653552300000|2022-05-26 08:05:00|7535|7534|7532.8|7531.8|7535.8|7534.8|7531.8|7530.8|324
1653552600000|2022-05-26 08:10:00|7532.5|7531.5|7529.8|7528.8|7533.8|7532.8|7529.3|7528.3|341
1653552900000|2022-05-26 08:15:00|7529.5|7528.5|7530|7529|7532.5|7531.5|7528.5|7527.5|266
1653553200000|2022-05-26 08:20:00|7530.5|7529.5|7529|7528|7533.3|7532.3|7528.5|7527.5|319
1653553500000|2022-05-26 08:25:00|7529.3|7528.3|7525.8|7524.8|7529.3|7528.3|7524.8|7523.8|261
1653553800000|2022-05-26 08:30:00|7526|7525|7524.8|7523.8|7529|7528|7524.3|7523.3|284
1653554100000|2022-05-26 08:35:00|7525|7524|7520.5|7519.5|7525.5|7524.5|7520.5|7519.5|186
1653554400000|2022-05-26 08:40:00|7520.8|7519.8|7519.5|7518.5|7521.8|7520.8|7518.8|7517.8|186
1653554700000|2022-05-26 08:45:00|7519.3|7518.3|7517.5|7516.5|7520.3|7519.3|7513.8|7512.8|279
1653555000000|2022-05-26 08:50:00|7517.8|7516.8|7519|7518|7520.5|7519.5|7516.5|7515.5|218
1653555300000|2022-05-26 08:55:00|7519.3|7518.3|7524.8|7523.8|7524.8|7523.8|7519.3|7518.3|116
1653555600000|2022-05-26 09:00:00|7525|7524|7521.8|7520.8|7525.3|7524.3|7521.8|7520.8|195
1653555900000|2022-05-26 09:05:00|7522|7521|7521.3|7520.3|7522.3|7521.3|7520|7519|161
1653556200000|2022-05-26 09:10:00|7521.5|7520.5|7525|7524|7525.3|7524.3|7520.5|7519.5|216
1653556500000|2022-05-26 09:15:00|7525.3|7524.3|7525.3|7524.3|7527|7526|7525|7524|233
1653556800000|2022-05-26 09:20:00|7525|7524|7530.3|7529.3|7530.8|7529.8|7524.3|7523.3|350
1653557100000|2022-05-26 09:25:00|7530.5|7529.5|7529.3|7528.3|7533|7532|7529.3|7528.3|271
1653557400000|2022-05-26 09:30:00|7529.5|7528.5|7525.5|7524.5|7530|7529|7525.5|7524.5|534
1653557700000|2022-05-26 09:35:00|7525.8|7524.8|7524.3|7523.3|7526.3|7525.3|7522.3|7521.3|399
1653558000000|2022-05-26 09:40:00|7524.5|7523.5|7528.5|7527.5|7529.8|7528.8|7524.5|7523.5|281
1653558300000|2022-05-26 09:45:00|7528.8|7527.8|7533.8|7532.8|7534|7533|7528.3|7527.3|281
1653558600000|2022-05-26 09:50:00|7534.3|7533.3|7535.8|7534.8|7536.3|7535.3|7534.3|7533.3|386
1653558900000|2022-05-26 09:55:00|7535.3|7534.3|7533|7532|7536.8|7535.8|7531.8|7530.8|423
1653559200000|2022-05-26 10:00:00|7532.8|7531.8|7533.3|7532.3|7535.8|7534.8|7531.8|7530.8|244
1653559500000|2022-05-26 10:05:00|7533|7532|7535.3|7534.3|7535.8|7534.8|7532|7531|293
1653559800000|2022-05-26 10:10:00|7535.8|7534.8|7533.3|7532.3|7537.3|7536.3|7532.8|7531.8|439
1653560100000|2022-05-26 10:15:00|7533|7532|7533.3|7532.3|7534|7533|7531.3|7530.3|503
1653560400000|2022-05-26 10:20:00|7532.8|7531.8|7532.8|7531.8|7534.5|7533.5|7531.8|7530.8|264
1653560700000|2022-05-26 10:25:00|7532.5|7531.5|7532.3|7531.3|7534|7533|7530.5|7529.5|277
1653561000000|2022-05-26 10:30:00|7532|7531|7532.5|7531.5|7533.3|7532.3|7531.3|7530.3|297
1653561300000|2022-05-26 10:35:00|7533|7532|7525.8|7524.8|7533.8|7532.8|7524.8|7523.8|233
1653561600000|2022-05-26 10:40:00|7526|7525|7525.3|7524.3|7526.8|7525.8|7522.3|7521.3|301
1653561900000|2022-05-26 10:45:00|7525|7524|7523.8|7522.8|7525.8|7524.8|7522.8|7521.8|447
1653562200000|2022-05-26 10:50:00|7524|7523|7522.5|7521.5|7525.3|7524.3|7522.3|7521.3|495
1653562500000|2022-05-26 10:55:00|7522.8|7521.8|7521.8|7520.8|7525.3|7524.3|7521.3|7520.3|478
1653562800000|2022-05-26 11:00:00|7522.3|7521.3|7526.3|7525.3|7526.5|7525.5|7521.3|7520.3|837
1653563100000|2022-05-26 11:05:00|7526|7525|7521|7520|7527.3|7526.3|7519.8|7518.8|700
1653563400000|2022-05-26 11:10:00|7520.8|7519.8|7526|7525|7527.3|7526.3|7519.8|7518.8|430
1653563700000|2022-05-26 11:15:00|7526.3|7525.3|7523.8|7522.8|7527.3|7526.3|7522|7521|561
1653564000000|2022-05-26 11:20:00|7523.3|7522.3|7525.3|7524.3|7526|7525|7522.3|7521.3|739
1653564300000|2022-05-26 11:25:00|7526|7525|7524.3|7523.3|7529.3|7528.3|7521.3|7520.3|1355
1653564600000|2022-05-26 11:30:00|7524|7523|7516|7515|7525.5|7524.5|7515.8|7514.8|693
1653564900000|2022-05-26 11:35:00|7515.8|7514.8|7514.8|7513.8|7517|7516|7511.5|7510.5|798
1653565200000|2022-05-26 11:40:00|7515.5|7514.5|7521.5|7520.5|7522|7521|7515|7514|769
1653565500000|2022-05-26 11:45:00|7522|7521|7526.5|7525.5|7526.5|7525.5|7521.2|7520.2|462
1653565800000|2022-05-26 11:50:00|7526.2|7525.2|7527.5|7526.5|7528.2|7527.2|7525|7524|268
1653566100000|2022-05-26 11:55:00|7527|7526|7527.5|7526.5|7528.7|7527.7|7525.7|7524.7|308
1653566400000|2022-05-26 12:00:00|7527.2|7526.2|7530.5|7529.5|7531|7530|7527|7526|225
1653566700000|2022-05-26 12:05:00|7530.7|7529.7|7528|7527|7531.5|7530.5|7528|7527|355
1653567000000|2022-05-26 12:10:00|7528.2|7527.2|7528|7527|7529|7528|7526|7525|177
1653567300000|2022-05-26 12:15:00|7528.2|7527.2|7528.5|7527.5|7530|7529|7526.5|7525.5|365
1653567600000|2022-05-26 12:20:00|7529|7528|7529.5|7528.5|7531.7|7530.7|7527.2|7526.2|416
1653567900000|2022-05-26 12:25:00|7529.7|7528.7|7532.5|7531.5|7533|7532|7529.5|7528.5|126
1653568200000|2022-05-26 12:30:00|7532.7|7531.7|7529|7528|7532.7|7531.7|7520|7519|796
1653568500000|2022-05-26 12:35:00|7528.7|7527.7|7531.2|7530.2|7532|7531|7527.2|7526.2|177
1653568800000|2022-05-26 12:40:00|7531.5|7530.5|7534.2|7533.2|7535.5|7534.5|7530.5|7529.5|210
1653569100000|2022-05-26 12:45:00|7534.5|7533.5|7535.2|7534.2|7536.5|7535.5|7533|7532|342
1653569400000|2022-05-26 12:50:00|7535|7534|7538|7537|7539|7538|7534.5|7533.5|304
1653569700000|2022-05-26 12:55:00|7538.2|7537.2|7536|7535|7539|7538|7534.5|7533.5|242
1653570000000|2022-05-26 13:00:00|7536.2|7535.2|7536.5|7535.5|7537.5|7536.5|7534.5|7533.5|386
1653570300000|2022-05-26 13:05:00|7536|7535|7535.2|7534.2|7536.7|7535.7|7532.7|7531.7|241
1653570600000|2022-05-26 13:10:00|7535|7534|7537.7|7536.7|7538.7|7537.7|7534|7533|173
1653570900000|2022-05-26 13:15:00|7538|7537|7534|7533|7538.5|7537.5|7533.7|7532.7|312
1653571200000|2022-05-26 13:20:00|7534.2|7533.2|7539.7|7538.7|7541|7540|7534|7533|328
1653571500000|2022-05-26 13:25:00|7540|7539|7541.7|7540.7|7543|7542|7539.2|7538.2|468
1653571800000|2022-05-26 13:30:00|7542|7541|7548.5|7547.5|7548.5|7547.5|7541|7540|663
1653572100000|2022-05-26 13:35:00|7548.7|7547.7|7555.5|7554.5|7557.5|7556.5|7546.5|7545.5|1057
1653572400000|2022-05-26 13:40:00|7556|7555|7558|7557|7561|7560|7552.5|7551.5|992
1653572700000|2022-05-26 13:45:00|7558.2|7557.2|7557|7556|7564|7563|7557|7556|705
1653573000000|2022-05-26 13:50:00|7556.7|7555.7|7561.2|7560.2|7564|7563|7556.7|7555.7|634
1653573300000|2022-05-26 13:55:00|7561.5|7560.5|7561.7|7560.7|7564.2|7563.2|7560|7559|538
1653573600000|2022-05-26 14:00:00|7562.2|7561.2|7564.5|7563.5|7566.5|7565.5|7562|7561|592
1653573900000|2022-05-26 14:05:00|7564.7|7563.7|7563|7562|7565.5|7564.5|7560.2|7559.2|503
1653574200000|2022-05-26 14:10:00|7562.1|7561.1|7565.6|7564.6|7567.3|7566.3|7561.1|7560.1|646
1653574500000|2022-05-26 14:15:00|7565.8|7564.8|7569.6|7568.6|7569.6|7568.6|7565.3|7564.3|677
1653574800000|2022-05-26 14:20:00|7570.8|7569.8|7570.6|7569.6|7572.1|7571.1|7567.6|7566.6|947
1653575100000|2022-05-26 14:25:00|7570.8|7569.8|7570.1|7569.1|7570.8|7569.8|7568.1|7567.1|555
1653575400000|2022-05-26 14:30:00|7570.3|7569.3|7575.3|7574.3|7575.3|7574.3|7570.1|7569.1|944
1653575700000|2022-05-26 14:35:00|7575.6|7574.6|7572.1|7571.1|7576.6|7575.6|7568.3|7567.3|739
1653576000000|2022-05-26 14:40:00|7572.3|7571.3|7570.1|7569.1|7573.6|7572.6|7568.6|7567.6|542
1653576300000|2022-05-26 14:45:00|7570.3|7569.3|7569.1|7568.1|7570.6|7569.6|7566.1|7565.1|513
1653576600000|2022-05-26 14:50:00|7569.6|7568.6|7569.8|7568.8|7573.3|7572.3|7569.1|7568.1|493
1653576900000|2022-05-26 14:55:00|7570.1|7569.1|7566.1|7565.1|7571.1|7570.1|7566.1|7565.1|1059
1653577200000|2022-05-26 15:00:00|7565.8|7564.8|7567.1|7566.1|7569.6|7568.6|7565.6|7564.6|898
1653577500000|2022-05-26 15:05:00|7567.6|7566.6|7565.3|7564.3|7567.8|7566.8|7563.8|7562.8|793
1653577800000|2022-05-26 15:10:00|7565.6|7564.6|7570.1|7569.1|7571.6|7570.6|7565.1|7564.1|1083
1653578100000|2022-05-26 15:15:00|7570.3|7569.3|7573.6|7572.6|7574.1|7573.1|7570.1|7569.1|1134
1653578400000|2022-05-26 15:20:00|7574.1|7573.1|7574.1|7573.1|7576.3|7575.3|7573.1|7572.1|1508
1653578700000|2022-05-26 15:25:00|7575.1|7574.1|7573.6|7571.6|7576.1|7575.1|7572.6|7571.6|2800
1653579000000|2022-05-26 15:30:00|7574.1|7572.1|7566.1|7564.1|7581.6|7579.6|7566.1|7564.1|7953
1653579300000|2022-05-26 15:35:00|7566.6|7564.6|7569.1|7567.1|7571.1|7569.1|7564.6|7562.6|1628
1653579600000|2022-05-26 15:40:00|7569.3|7567.3|7564.3|7562.3|7569.8|7567.8|7562.1|7560.1|1300
1653579900000|2022-05-26 15:45:00|7564.8|7562.8|7564.6|7562.6|7567.8|7565.8|7563.6|7561.6|436
1653580200000|2022-05-26 15:50:00|7565.3|7563.3|7566.8|7564.8|7566.8|7564.8|7564.1|7562.1|641
1653580500000|2022-05-26 15:55:00|7566.6|7564.6|7566.8|7564.8|7569.6|7567.6|7565.1|7563.1|301
1653580800000|2022-05-26 16:00:00|7566.6|7564.6|7571.6|7569.6|7571.6|7569.6|7565.3|7563.3|112
1653581100000|2022-05-26 16:05:00|7571.8|7569.8|7567.6|7565.6|7572.1|7570.1|7566.8|7564.8|114
1653581400000|2022-05-26 16:10:00|7567.3|7565.3|7570.3|7568.3|7571.3|7569.3|7567.3|7565.3|175
1653581700000|2022-05-26 16:15:00|7570.1|7568.1|7568.8|7566.8|7570.6|7568.6|7567.6|7565.6|84
1653582000000|2022-05-26 16:20:00|7569.1|7567.1|7573.6|7571.6|7573.6|7571.6|7568.8|7566.8|254
1653582300000|2022-05-26 16:25:00|7573.1|7571.1|7575.3|7573.3|7575.3|7573.3|7572.6|7570.6|114
1653582600000|2022-05-26 16:30:00|7575.6|7573.6|7572.8|7570.8|7576.1|7574.1|7572.6|7570.6|111
1653582900000|2022-05-26 16:35:00|7573.1|7571.1|7572.6|7570.6|7573.1|7571.1|7570.6|7568.6|81
1653583200000|2022-05-26 16:40:00|7572.8|7570.8|7571.1|7569.1|7573.6|7571.6|7571.1|7569.1|97
1653583500000|2022-05-26 16:45:00|7571.3|7569.3|7572.1|7570.1|7573.6|7571.6|7569.3|7567.3|150
1653583800000|2022-05-26 16:50:00|7572.3|7570.3|7574.1|7572.1|7574.1|7572.1|7571.6|7569.6|111
1653584100000|2022-05-26 16:55:00|7574.3|7572.3|7575.8|7573.8|7576.1|7574.1|7573.3|7571.3|88
1653584400000|2022-05-26 17:00:00|7575.6|7573.6|7578.8|7576.8|7579.8|7577.8|7575.6|7573.6|143
1653584700000|2022-05-26 17:05:00|7578.6|7576.6|7580.1|7578.1|7580.3|7578.3|7577.3|7575.3|94
1653585000000|2022-05-26 17:10:00|7580.3|7578.3|7577.8|7575.8|7581.8|7579.8|7575.3|7573.3|112
1653585300000|2022-05-26 17:15:00|7578.1|7576.1|7576.1|7574.1|7578.3|7576.3|7574.6|7572.6|51
1653585600000|2022-05-26 17:20:00|7576.3|7574.3|7572.6|7570.6|7578.1|7576.1|7572.6|7570.6|73
1653585900000|2022-05-26 17:25:00|7572.8|7570.8|7572.1|7570.1|7575.8|7573.8|7571.1|7569.1|63
1653586200000|2022-05-26 17:30:00|7572.3|7570.3|7573.8|7571.8|7574.6|7572.6|7571.8|7569.8|46
1653586500000|2022-05-26 17:35:00|7573.6|7571.6|7571.8|7569.8|7573.6|7571.6|7570.6|7568.6|65
1653586800000|2022-05-26 17:40:00|7572.1|7570.1|7571.6|7569.6|7573.1|7571.1|7569.8|7567.8|62
1653587100000|2022-05-26 17:45:00|7571.3|7569.3|7572.6|7570.6|7573.6|7571.6|7571.1|7569.1|27
1653587400000|2022-05-26 17:50:00|7572.3|7570.3|7572.8|7570.8|7573.1|7571.1|7570.8|7568.8|106
1653587700000|2022-05-26 17:55:00|7572.6|7570.6|7573.8|7571.8|7575.8|7573.8|7569.8|7567.8|60
1653588000000|2022-05-26 18:00:00|7574.3|7572.3|7575.1|7573.1|7575.6|7573.6|7572.8|7570.8|100
1653588300000|2022-05-26 18:05:00|7574.8|7572.8|7575.3|7573.3|7575.6|7573.6|7571.8|7569.8|113
1653588600000|2022-05-26 18:10:00|7575.6|7573.6|7574.8|7572.8|7576.1|7574.1|7572.8|7570.8|61
1653588900000|2022-05-26 18:15:00|7574.3|7572.3|7572.3|7570.3|7576.3|7574.3|7571.8|7569.8|60
1653589200000|2022-05-26 18:20:00|7572.8|7570.8|7575.3|7573.3|7575.8|7573.8|7572.1|7570.1|43
1653589500000|2022-05-26 18:25:00|7575.1|7573.1|7572.8|7570.8|7576.1|7574.1|7571.8|7569.8|79
1653589800000|2022-05-26 18:30:00|7573.6|7571.6|7569.3|7567.3|7574.1|7572.1|7569.1|7567.1|90
1653590100000|2022-05-26 18:35:00|7569.8|7567.8|7567.6|7565.6|7569.8|7567.8|7564.3|7562.3|119
1653590400000|2022-05-26 18:40:00|7567.3|7565.3|7569.3|7567.3|7569.3|7567.3|7565.3|7563.3|63
1653590700000|2022-05-26 18:45:00|7569.1|7567.1|7567.1|7565.1|7570.1|7568.1|7567.1|7565.1|54
1653591000000|2022-05-26 18:50:00|7567.3|7565.3|7566.8|7564.8|7568.8|7566.8|7566.3|7564.3|58
1653591300000|2022-05-26 18:55:00|7566.6|7564.6|7568.3|7566.3|7569.8|7567.8|7566.3|7564.3|42
1653591600000|2022-05-26 19:00:00|7568.6|7566.6|7562.6|7560.6|7568.8|7566.8|7561.6|7559.6|241
1653591900000|2022-05-26 19:05:00|7562.8|7560.8|7568.3|7566.3|7569.8|7567.8|7561.6|7559.6|100
1653592200000|2022-05-26 19:10:00|7568.8|7566.8|7564.8|7562.8|7568.8|7566.8|7564.1|7562.1|60
1653592500000|2022-05-26 19:15:00|7565.1|7563.1|7560.8|7558.8|7565.8|7563.8|7557.6|7555.6|165
1653592800000|2022-05-26 19:20:00|7561.3|7559.3|7560.8|7558.8|7562.1|7560.1|7558.3|7556.3|91
1653593100000|2022-05-26 19:25:00|7561.3|7559.3|7563.1|7561.1|7565.3|7563.3|7559.1|7557.1|83
1653593400000|2022-05-26 19:30:00|7562.8|7560.8|7566.3|7564.3|7567.3|7565.3|7561.8|7559.8|127
1653593700000|2022-05-26 19:35:00|7566.8|7564.8|7568.3|7566.3|7568.8|7566.8|7563.8|7561.8|60
1653594000000|2022-05-26 19:40:00|7568.6|7566.6|7572.1|7570.1|7572.1|7570.1|7567.6|7565.6|85
1653594300000|2022-05-26 19:45:00|7572.3|7570.3|7573.3|7571.3|7573.8|7571.8|7569.8|7567.8|99
1653594600000|2022-05-26 19:50:00|7574.6|7572.6|7566.1|7564.1|7575.8|7573.8|7565.6|7563.6|506
1653594900000|2022-05-26 19:55:00|7565.6|7563.6|7560|7556|7567.8|7565.8|7558|7554|1246
1653595200000|2022-05-26 20:00:00|7560.3|7556.3|7557.5|7553.5|7561.3|7557.3|7555.5|7551.5|0
1653595500000|2022-05-26 20:05:00|7557.1|7553.1|7555.7|7551.7|7558.3|7554.3|7553|7549|0
1653595800000|2022-05-26 20:10:00|7555.4|7551.4|7555.6|7551.6|7558.1|7554.1|7554.3|7550.3|0
1653596100000|2022-05-26 20:15:00|7554.9|7550.9|7556.5|7552.5|7559.1|7555.1|7554.1|7550.1|0
1653596400000|2022-05-26 20:20:00|7556.3|7552.3|7555.4|7551.4|7559.3|7555.3|7555.1|7551.1|0
1653596700000|2022-05-26 20:25:00|7555.3|7551.3|7556.8|7552.8|7557.5|7553.5|7555.1|7551.1|0
1653597000000|2022-05-26 20:30:00|7556.5|7552.5|7558.3|7554.3|7558.6|7554.6|7555.9|7551.9|0
1653597300000|2022-05-26 20:35:00|7558|7554|7559|7555|7559.3|7555.3|7557.6|7553.6|0
1653597600000|2022-05-26 20:40:00|7558.7|7554.7|7559.3|7555.3|7560|7556|7558.4|7554.4|0
1653597900000|2022-05-26 20:45:00|7559.1|7555.1|7559.2|7555.2|7559.5|7555.5|7558|7554|0
1653598200000|2022-05-26 20:50:00|7558.9|7554.9|7558.9|7554.9|7559.5|7555.5|7556.9|7552.9|0
1653598500000|2022-05-26 20:55:00|7558.7|7554.7|7559|7555|7560.6|7556.6|7558.3|7554.3|0
1653598800000|2022-05-26 21:00:00|7559.1|7555.1|7559.9|7555.9|7560.3|7556.3|7559.1|7555.1|0
1653599100000|2022-05-26 21:05:00|7560.1|7556.1|7560.9|7556.9|7561.3|7557.3|7560.1|7556.1|0
1653599400000|2022-05-26 21:10:00|7560.8|7556.8|7559.8|7555.8|7560.9|7556.9|7559.6|7555.6|0
1653599700000|2022-05-26 21:15:00|7559.9|7555.9|7558.3|7554.3|7559.9|7555.9|7558.2|7554.2|0
1653600000000|2022-05-26 21:20:00|7558.4|7554.4|7558.5|7554.5|7558.8|7554.8|7558.1|7554.1|0
1653600300000|2022-05-26 21:25:00|7558.4|7554.4|7558.7|7554.7|7559|7555|7558.3|7554.3|0
1653600600000|2022-05-26 21:30:00|7558.9|7554.9|7559.4|7555.4|7559.4|7555.4|7558.9|7554.9|0
1653600900000|2022-05-26 21:35:00|7559.3|7555.3|7559.3|7555.3|7559.6|7555.6|7559.2|7555.2|0
1653601200000|2022-05-26 21:40:00|7559.1|7555.1|7559.2|7555.2|7559.6|7555.6|7559.1|7555.1|0
1653601500000|2022-05-26 21:45:00|7559.5|7555.5|7559.4|7555.4|7559.7|7555.7|7559.1|7555.1|0
1653601800000|2022-05-26 21:50:00|7559.5|7555.5|7561|7557|7561.2|7557.2|7558.7|7554.7|0
1653602100000|2022-05-26 21:55:00|7561.1|7557.1|7558.6|7554.6|7561.4|7557.4|7558.5|7554.5|0
1653602400000|2022-05-26 22:00:00|7557.1|7553.1|7560.3|7556.3|7561.3|7557.3|7556.5|7552.5|0
1653602700000|2022-05-26 22:05:00|7560.5|7556.5|7563.6|7559.6|7564.1|7560.1|7559.5|7555.5|0
1653603000000|2022-05-26 22:10:00|7564.1|7560.1|7564.3|7560.3|7565.1|7561.1|7561.6|7557.6|0
1653603300000|2022-05-26 22:15:00|7564.6|7560.6|7567.2|7563.2|7567.2|7563.2|7564.4|7560.4|0
1653603600000|2022-05-26 22:20:00|7566.9|7562.9|7568|7564|7569|7565|7566.9|7562.9|0
1653603900000|2022-05-26 22:25:00|7568.3|7564.3|7564.3|7560.3|7569.1|7565.1|7564|7560|0
1653604200000|2022-05-26 22:30:00|7565|7561|7562.6|7558.6|7566|7562|7562.3|7558.3|0
1653604500000|2022-05-26 22:35:00|7562.5|7558.5|7561.6|7557.6|7563.1|7559.1|7561.6|7557.6|0
1653604800000|2022-05-26 22:40:00|7561.9|7557.9|7565.9|7561.9|7565.9|7561.9|7561.6|7557.6|0
1653605100000|2022-05-26 22:45:00|7566.2|7562.2|7563.6|7559.6|7566.2|7562.2|7563|7559|0
1653605400000|2022-05-26 22:50:00|7563.9|7559.9|7564.3|7560.3|7565.2|7561.2|7563.3|7559.3|0
1653605700000|2022-05-26 22:55:00|7563.8|7559.8|7564|7560|7564.3|7560.3|7562.9|7558.9|0
1653606000000|2022-05-26 23:00:00|7563.9|7559.9|7562.7|7558.7|7564.3|7560.3|7562.2|7558.2|0
1653606300000|2022-05-26 23:05:00|7562.9|7558.9|7564.6|7560.6|7565.6|7561.6|7562.6|7558.6|0
1653606600000|2022-05-26 23:10:00|7564.7|7560.7|7564.5|7560.5|7565.7|7561.7|7564|7560|0
1653606900000|2022-05-26 23:15:00|7564.3|7560.3|7563.2|7559.2|7565.8|7561.8|7562.9|7558.9|0
1653607200000|2022-05-26 23:20:00|7563.5|7559.5|7564.9|7560.9|7565.2|7561.2|7563.5|7559.5|0
1653607500000|2022-05-26 23:25:00|7565|7561|7566.3|7562.3|7566.8|7562.8|7564.7|7560.7|0
1653607800000|2022-05-26 23:30:00|7567.8|7563.8|7569.1|7565.1|7569.1|7565.1|7567.2|7563.2|0
1653608100000|2022-05-26 23:35:00|7568.9|7564.9|7570|7566|7570.2|7566.2|7568.7|7564.7|0
1653608400000|2022-05-26 23:40:00|7570.7|7566.7|7570.1|7566.1|7571.1|7567.1|7569.6|7565.6|0
1653608700000|2022-05-26 23:45:00|7570|7566|7570|7566|7571.9|7567.9|7570|7566|0
1653609000000|2022-05-26 23:50:00|7570.3|7566.3|7571|7567|7571.6|7567.6|7569|7565|0
1653609300000|2022-05-26 23:55:00|7570.8|7566.8|7564|7560|7571.4|7567.4|7563.8|7559.8|0
1653609600000|2022-05-27 00:00:00|7563.8|7559.8|7561.8|7558.8|7565.3|7562.3|7561.7|7557.7|44
1653609900000|2022-05-27 00:05:00|7561.6|7558.6|7563.8|7560.8|7563.8|7560.8|7561.3|7558.3|22
1653610200000|2022-05-27 00:10:00|7563.6|7560.6|7556.8|7553.8|7563.6|7560.6|7556.8|7553.8|33
1653610500000|2022-05-27 00:15:00|7557.3|7554.3|7557.8|7554.8|7561.1|7558.1|7554.3|7551.3|62
1653610800000|2022-05-27 00:20:00|7558.3|7555.3|7557.1|7554.1|7558.6|7555.6|7556.3|7553.3|20
1653611100000|2022-05-27 00:25:00|7557.8|7554.8|7557.8|7554.8|7558.1|7555.1|7557.3|7554.3|8
1653611400000|2022-05-27 00:30:00|7559.3|7556.3|7559.8|7556.8|7561.1|7558.1|7559.1|7556.1|37
1653611700000|2022-05-27 00:35:00|7559.6|7556.6|7552.6|7549.6|7560.1|7557.1|7552.3|7549.3|31
1653612000000|2022-05-27 00:40:00|7551.8|7548.8|7546.1|7543.1|7551.8|7548.8|7543.8|7540.8|41
1653612300000|2022-05-27 00:45:00|7544.8|7541.8|7543.1|7540.1|7546.6|7543.6|7541.6|7538.6|59
1653612600000|2022-05-27 00:50:00|7543.8|7540.8|7548.3|7545.3|7549.6|7546.6|7543.8|7540.8|31
1653612900000|2022-05-27 00:55:00|7548.6|7545.6|7547.1|7544.1|7551.8|7548.8|7547.1|7544.1|59
1653613200000|2022-05-27 01:00:00|7547.3|7544.3|7550.6|7547.6|7551.6|7548.6|7547.1|7544.1|48
1653613500000|2022-05-27 01:05:00|7550.8|7547.8|7550.6|7547.6|7552.6|7549.6|7550.1|7547.1|19
1653613800000|2022-05-27 01:10:00|7550.8|7547.8|7552.6|7549.6|7552.8|7549.8|7548.3|7545.3|11
1653614100000|2022-05-27 01:15:00|7552.3|7549.3|7555.3|7552.3|7555.3|7552.3|7552.3|7549.3|19
1653614400000|2022-05-27 01:20:00|7555.8|7552.8|7555.6|7552.6|7556.3|7553.3|7553.6|7550.6|25
1653614700000|2022-05-27 01:25:00|7556.1|7553.1|7554.8|7551.8|7557.8|7554.8|7554.6|7551.6|38
1653615000000|2022-05-27 01:30:00|7555.1|7552.1|7556.3|7553.3|7556.3|7553.3|7552.8|7549.8|44
1653615300000|2022-05-27 01:35:00|7556.6|7553.6|7550.6|7547.6|7557.3|7554.3|7548.6|7545.6|30
1653615600000|2022-05-27 01:40:00|7550.8|7547.8|7553.3|7550.3|7553.8|7550.8|7550.1|7547.1|27
1653615900000|2022-05-27 01:45:00|7553.6|7550.6|7552.8|7549.8|7555.3|7552.3|7552.1|7549.1|36
1653616200000|2022-05-27 01:50:00|7553.1|7550.1|7552.1|7549.1|7554.8|7551.8|7551.3|7548.3|32
1653616500000|2022-05-27 01:55:00|7552.3|7549.3|7550.3|7547.3|7552.6|7549.6|7548.6|7545.6|42
1653616800000|2022-05-27 02:00:00|7550.1|7547.1|7551.6|7548.6|7551.6|7548.6|7549.3|7546.3|8
1653617100000|2022-05-27 02:05:00|7551.3|7548.3|7551.1|7548.1|7552.8|7549.8|7549.8|7546.8|22
1653617400000|2022-05-27 02:10:00|7551.6|7548.6|7550.3|7547.3|7552.6|7549.6|7549.6|7546.6|13
1653617700000|2022-05-27 02:15:00|7550.6|7547.6|7548.8|7545.8|7550.8|7547.8|7548.3|7545.3|14
1653618000000|2022-05-27 02:20:00|7549.1|7546.1|7550.1|7547.1|7550.3|7547.3|7548.6|7545.6|9
1653618300000|2022-05-27 02:25:00|7550.3|7547.3|7548.6|7545.6|7550.3|7547.3|7548.3|7545.3|4
1653618600000|2022-05-27 02:30:00|7549.1|7546.1|7547.1|7544.1|7549.3|7546.3|7547.1|7544.1|11
1653618900000|2022-05-27 02:35:00|7547.3|7544.3|7547.1|7544.1|7547.3|7544.3|7544.8|7541.8|14
1653619200000|2022-05-27 02:40:00|7546.8|7543.8|7544.8|7541.8|7547.1|7544.1|7544.6|7541.6|15
1653619500000|2022-05-27 02:45:00|7545.1|7542.1|7544.6|7541.6|7545.1|7542.1|7542.8|7539.8|16
1653619800000|2022-05-27 02:50:00|7544.3|7541.3|7543.1|7540.1|7545.1|7542.1|7542.8|7539.8|10
1653620100000|2022-05-27 02:55:00|7542.8|7539.8|7542.8|7539.8|7543.8|7540.8|7542.3|7539.3|14
1653620400000|2022-05-27 03:00:00|7542.6|7539.6|7546.6|7543.6|7546.8|7543.8|7542.3|7539.3|17
1653620700000|2022-05-27 03:05:00|7546.8|7543.8|7549.1|7546.1|7549.3|7546.3|7546.1|7543.1|36
1653621000000|2022-05-27 03:10:00|7548.1|7545.1|7548.8|7545.8|7549.3|7546.3|7547.8|7544.8|35
1653621300000|2022-05-27 03:15:00|7548.6|7545.6|7551.1|7548.1|7551.3|7548.3|7548.3|7545.3|30
1653621600000|2022-05-27 03:20:00|7550.8|7547.8|7550.3|7547.3|7552.3|7549.3|7550.3|7547.3|28
1653621900000|2022-05-27 03:25:00|7550.1|7547.1|7553.3|7550.3|7553.3|7550.3|7550.1|7547.1|17
1653622200000|2022-05-27 03:30:00|7553.1|7550.1|7552.1|7549.1|7553.1|7550.1|7551.8|7548.8|3
1653622500000|2022-05-27 03:35:00|7552.6|7549.6|7548.6|7545.6|7552.6|7549.6|7548.3|7545.3|14
1653622800000|2022-05-27 03:40:00|7548.3|7545.3|7549.3|7546.3|7549.6|7546.6|7548.1|7545.1|21
1653623100000|2022-05-27 03:45:00|7549.6|7546.6|7550.6|7547.6|7551.3|7548.3|7549.6|7546.6|19
1653623400000|2022-05-27 03:50:00|7550.8|7547.8|7548.6|7545.6|7551.6|7548.6|7547.6|7544.6|13
1653623700000|2022-05-27 03:55:00|7548.3|7545.3|7547.6|7544.6|7549.8|7546.8|7546.6|7543.6|11
1653624000000|2022-05-27 04:00:00|7547.8|7544.8|7547.6|7544.6|7548.8|7545.8|7547.3|7544.3|15
1653624300000|2022-05-27 04:05:00|7547.8|7544.8|7550.6|7547.6|7550.8|7547.8|7547.8|7544.8|15
1653624600000|2022-05-27 04:10:00|7550.8|7547.8|7551.6|7548.6|7551.8|7548.8|7550.6|7547.6|8
1653624900000|2022-05-27 04:15:00|7551.8|7548.8|7553.1|7550.1|7553.1|7550.1|7551.6|7548.6|4
1653625200000|2022-05-27 04:20:00|7552.8|7549.8|7552.8|7549.8|7553.8|7550.8|7552.3|7549.3|16
1653625500000|2022-05-27 04:25:00|7552.6|7549.6|7553.3|7550.3|7553.8|7550.8|7552.3|7549.3|9
1653625800000|2022-05-27 04:30:00|7553.6|7550.6|7554.1|7551.1|7555.3|7552.3|7552.6|7549.6|24
1653626100000|2022-05-27 04:35:00|7553.8|7550.8|7552.8|7549.8|7554.1|7551.1|7552.8|7549.8|7
1653626400000|2022-05-27 04:40:00|7553.8|7550.8|7556.1|7553.1|7556.1|7553.1|7553.1|7550.1|13
1653626700000|2022-05-27 04:45:00|7555.8|7552.8|7555.6|7552.6|7556.1|7553.1|7555.1|7552.1|5
1653627000000|2022-05-27 04:50:00|7555.3|7552.3|7554.1|7551.1|7556.1|7553.1|7553.8|7550.8|10
1653627300000|2022-05-27 04:55:00|7553.8|7550.8|7552.6|7549.6|7555.1|7552.1|7552.6|7549.6|33
1653627600000|2022-05-27 05:00:00|7552.3|7549.3|7552.8|7549.8|7552.8|7549.8|7549.8|7546.8|39
1653627900000|2022-05-27 05:05:00|7552.3|7549.3|7553.3|7550.3|7554.3|7551.3|7551.3|7548.3|39
1653628200000|2022-05-27 05:10:00|7553.1|7550.1|7554.3|7551.3|7554.6|7551.6|7552.6|7549.6|15
1653628500000|2022-05-27 05:15:00|7554.6|7551.6|7554.3|7551.3|7555.6|7552.6|7553.8|7550.8|22
1653628800000|2022-05-27 05:20:00|7553.8|7550.8|7551.8|7548.8|7554.3|7551.3|7550.8|7547.8|46
1653629100000|2022-05-27 05:25:00|7552.1|7549.1|7552.3|7549.3|7553.1|7550.1|7551.3|7548.3|41
1653629400000|2022-05-27 05:30:00|7552.6|7549.6|7549.8|7546.8|7552.6|7549.6|7549.8|7546.8|32
1653629700000|2022-05-27 05:35:00|7549.6|7546.6|7548.3|7545.3|7551.1|7548.1|7547.8|7544.8|44
1653630000000|2022-05-27 05:40:00|7548.8|7545.8|7548.8|7545.8|7549.1|7546.1|7546.8|7543.8|47
1653630300000|2022-05-27 05:45:00|7548.6|7545.6|7548.6|7545.6|7549.8|7546.8|7545.8|7542.8|64
1653630600000|2022-05-27 05:50:00|7548.3|7545.3|7545.6|7542.6|7548.6|7545.6|7545.6|7542.6|58
1653630900000|2022-05-27 05:55:00|7545.8|7542.8|7551.1|7548.1|7551.1|7548.1|7544.6|7541.6|67
1653631200000|2022-05-27 06:00:00|7551.3|7548.3|7547.3|7545.3|7551.3|7548.8|7545.8|7543.8|152
1653631500000|2022-05-27 06:05:00|7547.8|7545.8|7542.8|7540.8|7548.3|7546.3|7541.6|7539.6|120
1653631800000|2022-05-27 06:10:00|7542.6|7540.6|7542.6|7540.6|7546.8|7544.8|7542.1|7540.1|120
1653632100000|2022-05-27 06:15:00|7542.8|7540.8|7542.1|7540.1|7544.8|7542.8|7541.6|7539.6|164
1653632400000|2022-05-27 06:20:00|7542.3|7540.3|7545.3|7543.3|7545.8|7543.8|7542.3|7540.3|96
1653632700000|2022-05-27 06:25:00|7545.6|7543.6|7550.6|7548.6|7550.8|7548.8|7543.3|7541.3|161
1653633000000|2022-05-27 06:30:00|7550.3|7548.3|7549.6|7547.6|7550.3|7548.3|7545.1|7543.1|99
1653633300000|2022-05-27 06:35:00|7550.1|7548.1|7550.8|7548.8|7553.3|7551.3|7549.8|7547.8|105
1653633600000|2022-05-27 06:40:00|7551.3|7549.3|7555.6|7553.6|7555.6|7553.6|7549.3|7547.3|187
1653633900000|2022-05-27 06:45:00|7555.3|7553.3|7559.1|7557.1|7559.3|7557.3|7555.1|7553.1|165
1653634200000|2022-05-27 06:50:00|7558.6|7556.6|7567.1|7565.1|7567.3|7565.3|7558.3|7556.3|270
1653634500000|2022-05-27 06:55:00|7567.6|7565.6|7571.8|7569.8|7573.6|7571.6|7565.6|7563.6|388
1653634800000|2022-05-27 07:00:00|7571.3|7570.3|7570.3|7569.3|7573.3|7572.3|7557.3|7556.3|3009
1653635100000|2022-05-27 07:05:00|7570.8|7569.8|7569.1|7568.1|7570.8|7569.8|7563.8|7562.8|1312
1653635400000|2022-05-27 07:10:00|7567.8|7566.8|7558.8|7557.8|7574.1|7573.1|7554.6|7553.6|1247
1653635700000|2022-05-27 07:15:00|7558.6|7557.6|7554.8|7553.8|7562.3|7561.3|7554.1|7553.1|604
1653636000000|2022-05-27 07:20:00|7554.3|7553.3|7550.1|7549.1|7557.1|7556.1|7548.3|7547.3|766
1653636300000|2022-05-27 07:25:00|7549.6|7548.6|7544.6|7543.6|7553.1|7552.1|7542.8|7541.8|936
1653636600000|2022-05-27 07:30:00|7544.1|7543.1|7545.1|7544.1|7548.3|7547.3|7541.1|7540.1|675
1653636900000|2022-05-27 07:35:00|7545.3|7544.3|7548.8|7547.8|7550.3|7549.3|7545.3|7544.3|437
1653637200000|2022-05-27 07:40:00|7548.6|7547.6|7548.8|7547.8|7550.1|7549.1|7543.3|7542.3|473
1653637500000|2022-05-27 07:45:00|7549.3|7548.3|7549.1|7548.1|7551.3|7550.3|7544.8|7543.8|333
1653637800000|2022-05-27 07:50:00|7549.3|7548.3|7559.1|7558.1|7561.6|7560.6|7547.6|7546.6|475
1653638100000|2022-05-27 07:55:00|7558.8|7557.8|7557.8|7556.8|7560.8|7559.8|7556.8|7555.8|350
1653638400000|2022-05-27 08:00:00|7558.1|7557.1|7557.6|7556.6|7558.6|7557.6|7550.8|7549.8|491
1653638700000|2022-05-27 08:05:00|7557.8|7556.8|7561.8|7560.8|7566.1|7565.1|7555.6|7554.6|426
1653639000000|2022-05-27 08:10:00|7562.1|7561.1|7563.3|7562.3|7565.8|7564.8|7560.6|7559.6|453
1653639300000|2022-05-27 08:15:00|7563.6|7562.6|7564.6|7563.6|7564.6|7563.6|7560.8|7559.8|338
1653639600000|2022-05-27 08:20:00|7564.3|7563.3|7569.3|7568.3|7570.8|7569.8|7563.8|7562.8|380
1653639900000|2022-05-27 08:25:00|7569.6|7568.6|7570.1|7569.1|7574.8|7573.8|7567.8|7566.8|560
1653640200000|2022-05-27 08:30:00|7570.3|7569.3|7573.1|7572.1|7574.8|7573.8|7570.3|7569.3|249
1653640500000|2022-05-27 08:35:00|7573.3|7572.3|7576.1|7575.1|7577.1|7576.1|7573.3|7572.3|481
1653640800000|2022-05-27 08:40:00|7576.3|7575.3|7576.1|7575.1|7577.1|7576.1|7574.6|7573.6|509
1653641100000|2022-05-27 08:45:00|7576.3|7575.3|7565.8|7564.8|7576.3|7575.3|7565.8|7564.8|395
1653641400000|2022-05-27 08:50:00|7566.1|7565.1|7565.1|7564.1|7567.1|7566.1|7564.1|7563.1|431
1653641700000|2022-05-27 08:55:00|7565.3|7564.3|7565.3|7564.3|7565.6|7564.6|7562.8|7561.8|377
1653642000000|2022-05-27 09:00:00|7565.1|7564.1|7556.3|7555.3|7565.3|7564.3|7555.8|7554.8|409
1653642300000|2022-05-27 09:05:00|7556.1|7555.1|7553.1|7552.1|7557.1|7556.1|7552.6|7551.6|1354
1653642600000|2022-05-27 09:10:00|7553.3|7552.3|7551.8|7550.8|7554.1|7553.1|7551.8|7550.8|407
1653642900000|2022-05-27 09:15:00|7551.6|7550.6|7558.1|7557.1|7558.1|7557.1|7550.8|7549.8|510
1653643200000|2022-05-27 09:20:00|7557.6|7556.6|7557.8|7556.8|7558.1|7557.1|7556.1|7555.1|453
1653643500000|2022-05-27 09:25:00|7558.1|7557.1|7565.3|7564.3|7566.1|7565.1|7557.6|7556.6|362
1653643800000|2022-05-27 09:30:00|7565.6|7564.6|7566.6|7565.6|7567.6|7566.6|7563.1|7562.1|369
1653644100000|2022-05-27 09:35:00|7566.3|7565.3|7567.6|7566.6|7568.6|7567.6|7563.8|7562.8|327
1653644400000|2022-05-27 09:40:00|7567.8|7566.8|7574.1|7573.1|7575.6|7574.6|7567.6|7566.6|343
1653644700000|2022-05-27 09:45:00|7574.3|7573.3|7576.3|7575.3|7577.1|7576.1|7572.6|7571.6|256
1653645000000|2022-05-27 09:50:00|7576.6|7575.6|7575.1|7574.1|7577.1|7576.1|7574.1|7573.1|272
1653645300000|2022-05-27 09:55:00|7575.3|7574.3|7576.6|7575.6|7577.3|7576.3|7573.8|7572.8|397
1653645600000|2022-05-27 10:00:00|7576.3|7575.3|7571.1|7570.1|7576.3|7575.3|7569.6|7568.6|388
1653645900000|2022-05-27 10:05:00|7571.3|7570.3|7571.1|7570.1|7573.3|7572.3|7569.3|7568.3|248
1653646200000|2022-05-27 10:10:00|7570.6|7569.6|7573.1|7572.1|7574.3|7573.3|7570.6|7569.6|292
1653646500000|2022-05-27 10:15:00|7573.6|7572.6|7571.1|7570.1|7574.1|7573.1|7571.1|7570.1|367
1653646800000|2022-05-27 10:20:00|7570.6|7569.6|7570.8|7569.8|7571.6|7570.6|7568.3|7567.3|307
1653647100000|2022-05-27 10:25:00|7571.1|7570.1|7568.8|7567.8|7571.6|7570.6|7568.1|7567.1|297
1653647400000|2022-05-27 10:30:00|7568.6|7567.6|7570.1|7569.1|7570.8|7569.8|7567.8|7566.8|181
1653647700000|2022-05-27 10:35:00|7570.3|7569.3|7570.1|7569.1|7572.1|7571.1|7568.6|7567.6|196
1653648000000|2022-05-27 10:40:00|7570.6|7569.6|7575.1|7574.1|7575.6|7574.6|7569.6|7568.6|420
1653648300000|2022-05-27 10:45:00|7575.3|7574.3|7576.1|7575.1|7576.6|7575.6|7574.8|7573.8|413
1653648600000|2022-05-27 10:50:00|7576.6|7575.6|7582.3|7581.3|7582.6|7581.6|7575.6|7574.6|344
1653648900000|2022-05-27 10:55:00|7582.6|7581.6|7586.8|7585.8|7586.8|7585.8|7581.6|7580.6|978
1653649200000|2022-05-27 11:00:00|7586.3|7585.3|7582.1|7581.1|7586.3|7585.3|7581.8|7580.8|466
1653649500000|2022-05-27 11:05:00|7582.3|7581.3|7581.3|7580.3|7584.6|7583.6|7580.6|7579.6|500
1653649800000|2022-05-27 11:10:00|7581.1|7580.1|7581.6|7580.6|7582.3|7581.3|7579.8|7578.8|366
1653650100000|2022-05-27 11:15:00|7581.1|7580.1|7584.6|7583.6|7584.8|7583.8|7581.1|7580.1|503
1653650400000|2022-05-27 11:20:00|7584.1|7583.1|7585.1|7584.1|7586.1|7585.1|7581.1|7580.1|675
1653650700000|2022-05-27 11:25:00|7585.3|7584.3|7588.6|7587.6|7589.6|7588.6|7584.6|7583.6|575
1653651000000|2022-05-27 11:30:00|7588.3|7587.3|7586.6|7585.6|7589.1|7588.1|7586.6|7585.6|535
1653651300000|2022-05-27 11:35:00|7586.8|7585.8|7587.1|7586.1|7587.6|7586.6|7584.8|7583.8|382
1653651600000|2022-05-27 11:40:00|7586.2|7585.2|7586.2|7585.2|7587.2|7586.2|7584.2|7583.2|360
1653651900000|2022-05-27 11:45:00|7586.4|7585.4|7582.2|7581.2|7587.2|7586.2|7579.7|7578.7|652
1653652200000|2022-05-27 11:50:00|7581.9|7580.9|7580.2|7579.2|7582.2|7581.2|7579.2|7578.2|574
1653652500000|2022-05-27 11:55:00|7579.9|7578.9|7584.9|7583.9|7585.4|7584.4|7579.7|7578.7|932
1653652800000|2022-05-27 12:00:00|7584.7|7583.7|7581.2|7580.2|7585.7|7584.7|7580.9|7579.9|694
1653653100000|2022-05-27 12:05:00|7581.7|7580.7|7579.2|7578.2|7581.7|7580.7|7578.7|7577.7|615
1653653400000|2022-05-27 12:10:00|7579.4|7578.4|7581.2|7580.2|7583.2|7582.2|7579.2|7578.2|427
1653653700000|2022-05-27 12:15:00|7580.9|7579.9|7575.2|7574.2|7581.2|7580.2|7575.2|7574.2|354
1653654000000|2022-05-27 12:20:00|7574.9|7573.9|7580.7|7579.7|7581.2|7580.2|7574.9|7573.9|545
1653654300000|2022-05-27 12:25:00|7580.4|7579.4|7578.9|7577.9|7581.2|7580.2|7577.9|7576.9|423
1653654600000|2022-05-27 12:30:00|7578.7|7577.7|7584.2|7583.2|7586.9|7585.9|7576.9|7575.9|557
1653654900000|2022-05-27 12:35:00|7584.4|7583.4|7588.7|7587.7|7590.2|7589.2|7584.4|7583.4|391
1653655200000|2022-05-27 12:40:00|7588.4|7587.4|7590.7|7589.7|7591.7|7590.7|7585.9|7584.9|402
1653655500000|2022-05-27 12:45:00|7591.2|7590.2|7597.7|7596.7|7599.4|7598.4|7590.4|7589.4|505
1653655800000|2022-05-27 12:50:00|7597.9|7596.9|7594.9|7593.9|7598.7|7597.7|7593.2|7592.2|333
1653656100000|2022-05-27 12:55:00|7594.7|7593.7|7592.4|7591.4|7595.4|7594.4|7591.7|7590.7|345
1653656400000|2022-05-27 13:00:00|7592.7|7591.7|7589.9|7588.9|7594.7|7593.7|7589.2|7588.2|547
1653656700000|2022-05-27 13:05:00|7590.2|7589.2|7585.7|7584.7|7591.2|7590.2|7584.9|7583.9|516
1653657000000|2022-05-27 13:10:00|7585.9|7584.9|7586.2|7585.2|7589.2|7588.2|7585.7|7584.7|443
1653657300000|2022-05-27 13:15:00|7586.7|7585.7|7580.2|7579.2|7587.2|7586.2|7579.2|7578.2|539
1653657600000|2022-05-27 13:20:00|7580.4|7579.4|7579.2|7578.2|7580.7|7579.7|7577.7|7576.7|364
1653657900000|2022-05-27 13:25:00|7579.4|7578.4|7578.9|7577.9|7582.2|7581.2|7578.7|7577.7|435
1653658200000|2022-05-27 13:30:00|7578.7|7577.7|7576.9|7575.9|7578.9|7577.9|7572.9|7571.9|847
1653658500000|2022-05-27 13:35:00|7577.2|7576.2|7581.9|7580.9|7582.7|7581.7|7575.4|7574.4|616
1653658800000|2022-05-27 13:40:00|7582.2|7581.2|7581.2|7580.2|7584.4|7583.4|7579.2|7578.2|596
1653659100000|2022-05-27 13:45:00|7581.7|7580.7|7587.7|7586.7|7587.7|7586.7|7580.2|7579.2|513
1653659400000|2022-05-27 13:50:00|7587.9|7586.9|7592.9|7591.9|7593.9|7592.9|7585.9|7584.9|700
1653659700000|2022-05-27 13:55:00|7592.7|7591.7|7596.4|7595.4|7596.7|7595.7|7591.9|7590.9|785
1653660000000|2022-05-27 14:00:00|7596.7|7595.7|7596.9|7595.9|7598.9|7597.9|7593.7|7592.7|909
1653660300000|2022-05-27 14:05:00|7597.2|7596.2|7588.2|7587.2|7597.4|7596.4|7587.2|7586.2|521
1653660600000|2022-05-27 14:10:00|7587.7|7586.7|7589.7|7588.7|7591.7|7590.7|7587.7|7586.7|684
1653660900000|2022-05-27 14:15:00|7589.9|7588.9|7588.2|7587.2|7590.2|7589.2|7585.2|7584.2|628
1653661200000|2022-05-27 14:20:00|7587.9|7586.9|7586.4|7585.4|7591.2|7590.2|7585.7|7584.7|716
1653661500000|2022-05-27 14:25:00|7586.7|7585.7|7584.2|7583.2|7587.7|7586.7|7583.2|7582.2|577
1653661800000|2022-05-27 14:30:00|7584.7|7583.7|7584.9|7583.9|7588.2|7587.2|7583.9|7582.9|721
1653662100000|2022-05-27 14:35:00|7585.2|7584.2|7578.4|7577.4|7586.2|7585.2|7578.4|7577.4|814
1653662400000|2022-05-27 14:40:00|7578.7|7577.7|7580.7|7579.7|7580.7|7579.7|7574.7|7573.7|596
1653662700000|2022-05-27 14:45:00|7580.9|7579.9|7585.2|7584.2|7585.7|7584.7|7577.9|7576.9|461
1653663000000|2022-05-27 14:50:00|7584.9|7583.9|7589.7|7588.7|7589.7|7588.7|7584.4|7583.4|520
1653663300000|2022-05-27 14:55:00|7589.9|7588.9|7590.2|7589.2|7591.2|7590.2|7587.7|7586.7|647
1653663600000|2022-05-27 15:00:00|7589.9|7588.9|7587.7|7586.7|7590.7|7589.7|7585.2|7584.2|789
1653663900000|2022-05-27 15:05:00|7587.9|7586.9|7586.2|7585.2|7590.2|7589.2|7585.2|7584.2|620
1653664200000|2022-05-27 15:10:00|7586.4|7585.4|7591.2|7590.2|7591.2|7590.2|7586.2|7585.2|572
1653664500000|2022-05-27 15:15:00|7591.4|7590.4|7593.4|7592.4|7595.2|7594.2|7590.7|7589.7|521
1653664800000|2022-05-27 15:20:00|7593.2|7592.2|7589.7|7588.7|7593.7|7592.7|7589.7|7588.7|729
1653665100000|2022-05-27 15:25:00|7590.2|7589.2|7593.2|7591.2|7593.7|7592.7|7586.4|7585.4|2915
1653665400000|2022-05-27 15:30:00|7593.7|7591.7|7591.7|7589.7|7601.4|7599.4|7591.7|7589.7|4384
1653665700000|2022-05-27 15:35:00|7591.2|7589.2|7592.4|7590.4|7594.7|7592.7|7588.7|7586.7|1957
1653666000000|2022-05-27 15:40:00|7592.9|7590.9|7597.7|7595.7|7599.4|7597.4|7592.2|7590.2|711
1653666300000|2022-05-27 15:45:00|7598.2|7596.2|7598.4|7596.4|7599.2|7597.2|7595.4|7593.4|368
1653666600000|2022-05-27 15:50:00|7598.7|7596.7|7598.2|7596.2|7599.7|7597.7|7596.9|7594.9|410
1653666900000|2022-05-27 15:55:00|7598.7|7596.7|7599.4|7597.4|7599.7|7597.7|7596.4|7594.4|318
1653667200000|2022-05-27 16:00:00|7599.7|7597.7|7597.7|7595.7|7600.2|7598.2|7597.7|7595.7|269
1653667500000|2022-05-27 16:05:00|7598.2|7596.2|7598.2|7596.2|7598.7|7596.7|7595.2|7593.2|298
1653667800000|2022-05-27 16:10:00|7598.4|7596.4|7596.7|7594.7|7599.9|7597.9|7596.4|7594.4|211
1653668100000|2022-05-27 16:15:00|7596.4|7594.4|7592.2|7590.2|7596.4|7594.4|7589.9|7587.9|369
1653668400000|2022-05-27 16:20:00|7591.9|7589.9|7586.7|7584.7|7592.7|7590.7|7586.7|7584.7|211
1653668700000|2022-05-27 16:25:00|7586.9|7584.9|7587.7|7585.7|7590.2|7588.2|7586.7|7584.7|270
1653669000000|2022-05-27 16:30:00|7588.2|7586.2|7586.9|7584.9|7589.9|7587.9|7586.4|7584.4|161
1653669300000|2022-05-27 16:35:00|7587.2|7585.2|7588.2|7586.2|7588.7|7586.7|7585.7|7583.7|146
1653669600000|2022-05-27 16:40:00|7588.4|7586.4|7588.2|7586.2|7588.7|7586.7|7587.2|7585.2|164
1653669900000|2022-05-27 16:45:00|7588.4|7586.4|7585.9|7583.9|7590.2|7588.2|7585.7|7583.7|221
1653670200000|2022-05-27 16:50:00|7586.2|7584.2|7588.2|7586.2|7588.7|7586.7|7584.2|7582.2|118
1653670500000|2022-05-27 16:55:00|7588.4|7586.4|7585.9|7583.9|7589.2|7587.2|7585.7|7583.7|153
1653670800000|2022-05-27 17:00:00|7585.7|7583.7|7586.4|7584.4|7587.2|7585.2|7584.2|7582.2|156
1653671100000|2022-05-27 17:05:00|7586.7|7584.7|7588.2|7586.2|7588.7|7586.7|7585.4|7583.4|136
1653671400000|2022-05-27 17:10:00|7588.7|7586.7|7585.7|7583.7|7588.7|7586.7|7585.2|7583.2|170
1653671700000|2022-05-27 17:15:00|7585.2|7583.2|7584.9|7582.9|7585.9|7583.9|7583.7|7581.7|157
1653672000000|2022-05-27 17:20:00|7584.4|7582.4|7582.7|7580.7|7584.9|7582.9|7580.7|7578.7|178
1653672300000|2022-05-27 17:25:00|7583.2|7581.2|7583.7|7581.7|7584.7|7582.7|7581.9|7579.9|143
1653672600000|2022-05-27 17:30:00|7583.9|7581.9|7581.2|7579.2|7585.2|7583.2|7581.2|7579.2|173
1653672900000|2022-05-27 17:35:00|7581.4|7579.4|7579.7|7577.7|7583.9|7581.9|7579.7|7577.7|159
1653673200000|2022-05-27 17:40:00|7579.9|7577.9|7580.2|7578.2|7581.2|7579.2|7577.7|7575.7|162
1653673500000|2022-05-27 17:45:00|7580.4|7578.4|7575.7|7573.7|7581.2|7579.2|7574.4|7572.4|453
1653673800000|2022-05-27 17:50:00|7575.9|7573.9|7579.9|7577.9|7579.9|7577.9|7575.7|7573.7|146
1653674100000|2022-05-27 17:55:00|7580.2|7578.2|7578.7|7576.7|7580.4|7578.4|7577.7|7575.7|138
1653674400000|2022-05-27 18:00:00|7578.9|7576.9|7578.9|7576.9|7579.7|7577.7|7577.2|7575.2|123
1653674700000|2022-05-27 18:05:00|7578.7|7576.7|7580.9|7578.9|7580.9|7578.9|7575.7|7573.7|132
1653675000000|2022-05-27 18:10:00|7580.7|7578.7|7578.4|7576.4|7580.9|7578.9|7577.7|7575.7|117
1653675300000|2022-05-27 18:15:00|7578.7|7576.7|7580.4|7578.4|7581.2|7579.2|7578.7|7576.7|142
1653675600000|2022-05-27 18:20:00|7580.2|7578.2|7578.7|7576.7|7581.2|7579.2|7577.9|7575.9|121
1653675900000|2022-05-27 18:25:00|7578.9|7576.9|7577.4|7575.4|7579.4|7577.4|7577.2|7575.2|151
1653676200000|2022-05-27 18:30:00|7577.7|7575.7|7579.9|7577.9|7580.4|7578.4|7577.4|7575.4|138
1653676500000|2022-05-27 18:35:00|7580.2|7578.2|7577.7|7575.7|7583.2|7581.2|7577.2|7575.2|154
1653676800000|2022-05-27 18:40:00|7577.9|7575.9|7577.7|7575.7|7578.7|7576.7|7575.2|7573.2|166
1653677100000|2022-05-27 18:45:00|7577.9|7575.9|7577.9|7575.9|7579.4|7577.4|7575.9|7573.9|176
1653677400000|2022-05-27 18:50:00|7577.7|7575.7|7577.9|7575.9|7580.7|7578.7|7576.4|7574.4|150
1653677700000|2022-05-27 18:55:00|7578.2|7576.2|7579.9|7577.9|7580.7|7578.7|7578.2|7576.2|168
1653678000000|2022-05-27 19:00:00|7580.2|7578.2|7582.7|7580.7|7583.7|7581.7|7579.9|7577.9|238
1653678300000|2022-05-27 19:05:00|7582.9|7580.9|7587.2|7585.2|7588.2|7586.2|7581.9|7579.9|210
1653678600000|2022-05-27 19:10:00|7587.4|7585.4|7586.4|7584.4|7588.2|7586.2|7583.9|7581.9|139
1653678900000|2022-05-27 19:15:00|7586.7|7584.7|7586.7|7584.7|7587.7|7585.7|7584.7|7582.7|154
1653679200000|2022-05-27 19:20:00|7586.4|7584.4|7586.4|7584.4|7587.7|7585.7|7584.2|7582.2|152
1653679500000|2022-05-27 19:25:00|7586.9|7584.9|7584.2|7582.2|7588.2|7586.2|7583.9|7581.9|215
1653679800000|2022-05-27 19:30:00|7583.9|7581.9|7583.9|7581.9|7587.7|7585.7|7583.9|7581.9|240
1653680100000|2022-05-27 19:35:00|7583.7|7581.7|7580.4|7578.4|7584.2|7582.2|7578.4|7576.4|223
1653680400000|2022-05-27 19:40:00|7580.2|7578.2|7583.7|7581.7|7583.7|7581.7|7579.2|7577.2|199
1653680700000|2022-05-27 19:45:00|7583.9|7581.9|7581.4|7579.4|7584.7|7582.7|7579.4|7577.4|265
1653681000000|2022-05-27 19:50:00|7583.9|7581.9|7582.2|7580.2|7583.9|7581.9|7577.4|7575.4|790
1653681300000|2022-05-27 19:55:00|7581.9|7579.9|7588.6|7584.6|7588.6|7584.6|7579.2|7577.2|704
1653681600000|2022-05-27 20:00:00|7587.9|7583.9|7586.6|7582.6|7590.2|7586.2|7583.9|7579.9|0
1653681900000|2022-05-27 20:05:00|7586.3|7582.3|7590.5|7586.5|7591.4|7587.4|7585.4|7581.4|0
1653682200000|2022-05-27 20:10:00|7590.1|7586.1|7589.5|7585.5|7592.7|7588.7|7588.7|7584.7|0
1653682500000|2022-05-27 20:15:00|7589.9|7585.9|7589.7|7585.7|7593.7|7589.7|7589.2|7585.2|0
1653682800000|2022-05-27 20:20:00|7589.9|7585.9|7591.8|7587.8|7592.8|7588.8|7589.4|7585.4|0
1653683100000|2022-05-27 20:25:00|7592.1|7588.1|7597.7|7593.7|7598|7594|7591.6|7587.6|0
1653683400000|2022-05-27 20:30:00|7597.5|7593.5|7597.7|7593.7|7599.5|7595.5|7596.4|7592.4|0
1653683700000|2022-05-27 20:35:00|7598|7594|7596.9|7592.9|7599|7595|7596.9|7592.9|0
1653684000000|2022-05-27 20:40:00|7596.7|7592.7|7596.6|7592.6|7596.9|7592.9|7594.8|7590.8|0
1653684300000|2022-05-27 20:45:00|7596.3|7592.3|7594.9|7590.9|7596.7|7592.7|7594.9|7590.9|0
1653684600000|2022-05-27 20:50:00|7595.2|7591.2|7596.2|7592.2|7597.2|7593.2|7594.8|7590.8|0
1653684900000|2022-05-27 20:55:00|7596.4|7592.4|7596.3|7592.3|7597.1|7593.1|7595.6|7591.6|0
1653861600000|2022-05-29 22:00:00|7587|7583|7581.2|7577.2|7587|7583|7581.2|7577.2|0
1653861900000|2022-05-29 22:05:00|7581.1|7577.1|7586.4|7582.4|7586.8|7582.8|7579.8|7575.8|0
1653862200000|2022-05-29 22:10:00|7586.3|7582.3|7584.2|7580.2|7586.4|7582.4|7583.6|7579.6|0
1653862500000|2022-05-29 22:15:00|7584|7580|7587.8|7583.8|7589.6|7585.6|7583.2|7579.2|0
1653862800000|2022-05-29 22:20:00|7588.2|7584.2|7586.8|7582.8|7589.4|7585.4|7584.5|7580.5|0
1653863100000|2022-05-29 22:25:00|7587.2|7583.2|7585.6|7581.6|7587.8|7583.8|7584.3|7580.3|0
1653863400000|2022-05-29 22:30:00|7585.3|7581.3|7586.8|7582.8|7588.5|7584.5|7585.1|7581.1|0
1653863700000|2022-05-29 22:35:00|7586.6|7582.6|7587.7|7583.7|7588|7584|7585.2|7581.2|0
1653864000000|2022-05-29 22:40:00|7587.8|7583.8|7592.5|7588.5|7592.7|7588.7|7587.8|7583.8|0
1653864300000|2022-05-29 22:45:00|7592|7588|7592|7588|7593.6|7589.6|7590.5|7586.5|0
1653864600000|2022-05-29 22:50:00|7591.8|7587.8|7591.3|7587.3|7593.3|7589.3|7591.3|7587.3|0
1653864900000|2022-05-29 22:55:00|7591.2|7587.2|7592.2|7588.2|7592.2|7588.2|7589.5|7585.5|0
1653865200000|2022-05-29 23:00:00|7592.3|7588.3|7592.2|7588.2|7593|7589|7590.8|7586.8|0
1653865500000|2022-05-29 23:05:00|7592.4|7588.4|7593.4|7589.4|7593.9|7589.9|7592.4|7588.4|0
1653865800000|2022-05-29 23:10:00|7593.2|7589.2|7597.1|7593.1|7597.3|7593.3|7593.2|7589.2|0
1653866100000|2022-05-29 23:15:00|7596.9|7592.9|7594.8|7590.8|7598.3|7594.3|7594.5|7590.5|0
1653866400000|2022-05-29 23:20:00|7595.1|7591.1|7595.3|7591.3|7596.4|7592.4|7594.2|7590.2|0
1653866700000|2022-05-29 23:25:00|7595.5|7591.5|7595.3|7591.3|7596.9|7592.9|7594.2|7590.2|0
1653867000000|2022-05-29 23:30:00|7595.5|7591.5|7597.5|7593.5|7599.3|7595.3|7595.5|7591.5|0
1653867300000|2022-05-29 23:35:00|7597.4|7593.4|7597.3|7593.3|7597.9|7593.9|7595.1|7591.1|0
1653867600000|2022-05-29 23:40:00|7597.9|7593.9|7596.2|7592.2|7599.5|7595.5|7595.6|7591.6|0
1653867900000|2022-05-29 23:45:00|7596.6|7592.6|7593.4|7589.4|7596.6|7592.6|7593.1|7589.1|0
1653868200000|2022-05-29 23:50:00|7593.2|7589.2|7591.4|7587.4|7593.7|7589.7|7590.8|7586.8|0
1653868500000|2022-05-29 23:55:00|7591.1|7587.1|7593.9|7589.9|7593.9|7589.9|7588.2|7584.2|0
1653868800000|2022-05-30 00:00:00|7595.9|7591.9|7586.4|7583.4|7600.5|7596.5|7586.2|7583.2|193
1653869100000|2022-05-30 00:05:00|7585.9|7582.9|7582.2|7579.2|7587.7|7584.7|7580.7|7577.7|99
1653869400000|2022-05-30 00:10:00|7581.9|7578.9|7587.7|7584.7|7587.7|7584.7|7579.7|7576.7|58
1653869700000|2022-05-30 00:15:00|7587.9|7584.9|7582.9|7579.9|7588.7|7585.7|7581.9|7578.9|62
1653870000000|2022-05-30 00:20:00|7583.2|7580.2|7588.4|7585.4|7588.7|7585.7|7583.2|7580.2|16
1653870300000|2022-05-30 00:25:00|7588.2|7585.2|7592.4|7589.4|7593.4|7590.4|7587.9|7584.9|15
1653870600000|2022-05-30 00:30:00|7591.9|7588.9|7585.9|7582.9|7592.9|7589.9|7585.9|7582.9|7
1653870900000|2022-05-30 00:35:00|7585.4|7582.4|7585.7|7582.7|7589.9|7586.9|7582.7|7579.7|5
1653871200000|2022-05-30 00:40:00|7585.4|7582.4|7590.2|7587.2|7590.9|7587.9|7585.4|7582.4|4
1653871500000|2022-05-30 00:45:00|7590.4|7587.4|7593.7|7590.7|7595.9|7592.9|7590.4|7587.4|9
1653871800000|2022-05-30 00:50:00|7593.4|7590.4|7595.9|7592.9|7596.4|7593.4|7592.9|7589.9|8
1653872100000|2022-05-30 00:55:00|7595.7|7592.7|7593.9|7590.9|7595.9|7592.9|7591.4|7588.4|6
1653872400000|2022-05-30 01:00:00|7593.7|7590.7|7593.9|7590.9|7593.9|7590.9|7591.2|7588.2|16
1653872700000|2022-05-30 01:05:00|7593.7|7590.7|7590.9|7587.9|7593.7|7590.7|7587.2|7584.2|15
1653873000000|2022-05-30 01:10:00|7591.7|7588.7|7594.9|7591.9|7595.2|7592.2|7589.9|7586.9|5
1653873300000|2022-05-30 01:15:00|7595.2|7592.2|7593.9|7590.9|7595.2|7592.2|7593.2|7590.2|11
1653873600000|2022-05-30 01:20:00|7594.2|7591.2|7593.9|7590.9|7595.4|7592.4|7592.4|7589.4|13
1653873900000|2022-05-30 01:25:00|7593.7|7590.7|7593.2|7590.2|7593.7|7590.7|7592.9|7589.9|4
1653874200000|2022-05-30 01:30:00|7593.4|7590.4|7594.4|7591.4|7595.9|7592.9|7592.9|7589.9|10
1653874500000|2022-05-30 01:35:00|7594.2|7591.2|7595.9|7592.9|7595.9|7592.9|7593.7|7590.7|9
1653874800000|2022-05-30 01:40:00|7596.2|7593.2|7598.7|7595.7|7599.7|7596.7|7595.9|7592.9|10
1653875100000|2022-05-30 01:45:00|7598.9|7595.9|7595.2|7592.2|7599.4|7596.4|7595.2|7592.2|4
1653875400000|2022-05-30 01:50:00|7594.9|7591.9|7593.9|7590.9|7596.4|7593.4|7593.4|7590.4|12
1653875700000|2022-05-30 01:55:00|7593.4|7590.4|7591.7|7588.7|7593.9|7590.9|7589.9|7586.9|25
1653876000000|2022-05-30 02:00:00|7591.9|7588.9|7591.4|7588.4|7592.7|7589.7|7589.7|7586.7|14
1653876300000|2022-05-30 02:05:00|7591.7|7588.7|7591.9|7588.9|7592.7|7589.7|7590.4|7587.4|4
1653876600000|2022-05-30 02:10:00|7592.2|7589.2|7592.7|7589.7|7593.2|7590.2|7591.2|7588.2|5
1653876900000|2022-05-30 02:15:00|7592.9|7589.9|7600.2|7597.2|7600.4|7597.4|7592.7|7589.7|25
1653877200000|2022-05-30 02:20:00|7600.4|7597.4|7602.9|7599.9|7603.2|7600.2|7600.2|7597.2|25
1653877500000|2022-05-30 02:25:00|7603.2|7600.2|7602.4|7599.4|7605.4|7602.4|7601.4|7598.4|112
1653877800000|2022-05-30 02:30:00|7602.2|7599.2|7601.9|7598.9|7603.4|7600.4|7600.9|7597.9|34
1653878100000|2022-05-30 02:35:00|7601.4|7598.4|7604.2|7601.2|7604.4|7601.4|7600.9|7597.9|5
1653878400000|2022-05-30 02:40:00|7603.9|7600.9|7603.2|7600.2|7603.9|7600.9|7601.7|7598.7|1
1653878700000|2022-05-30 02:45:00|7602.9|7599.9|7600.4|7597.4|7603.9|7600.9|7600.2|7597.2|4
1653879000000|2022-05-30 02:50:00|7600.2|7597.2|7601.2|7598.2|7602.7|7599.7|7600.2|7597.2|7
1653879300000|2022-05-30 02:55:00|7599.9|7596.9|7600.2|7597.2|7600.4|7597.4|7598.2|7595.2|9
1653879600000|2022-05-30 03:00:00|7599.4|7596.4|7603.9|7600.9|7604.2|7601.2|7599.4|7596.4|66
1653879900000|2022-05-30 03:05:00|7603.4|7600.4|7602.7|7599.7|7603.9|7600.9|7602.2|7599.2|8
1653880200000|2022-05-30 03:10:00|7601.2|7598.2|7602.2|7599.2|7602.2|7599.2|7599.7|7596.7|10
1653880500000|2022-05-30 03:15:00|7602.4|7599.4|7600.7|7597.7|7602.9|7599.9|7600.4|7597.4|21
1653880800000|2022-05-30 03:20:00|7600.9|7597.9|7603.2|7600.2|7603.4|7600.4|7600.7|7597.7|26
1653881100000|2022-05-30 03:25:00|7602.9|7599.9|7602.2|7599.2|7604.2|7601.2|7601.9|7598.9|26
1653881400000|2022-05-30 03:30:00|7601.9|7598.9|7600.4|7597.4|7603.2|7600.2|7599.4|7596.4|23
1653881700000|2022-05-30 03:35:00|7600.7|7597.7|7600.4|7597.4|7601.4|7598.4|7598.9|7595.9|21
1653882000000|2022-05-30 03:40:00|7600.2|7597.2|7601.9|7598.9|7602.2|7599.2|7599.9|7596.9|23
1653882300000|2022-05-30 03:45:00|7601.7|7598.7|7599.9|7596.9|7602.2|7599.2|7599.2|7596.2|16
1653882600000|2022-05-30 03:50:00|7600.2|7597.2|7602.7|7599.7|7603.4|7600.4|7600.2|7597.2|19
1653882900000|2022-05-30 03:55:00|7602.4|7599.4|7601.4|7598.4|7603.7|7600.7|7600.7|7597.7|18
1653883200000|2022-05-30 04:00:00|7601.7|7598.7|7599.9|7596.9|7601.7|7598.7|7599.4|7596.4|36
1653883500000|2022-05-30 04:05:00|7599.7|7596.7|7599.4|7596.4|7601.2|7598.2|7598.9|7595.9|72
1653883800000|2022-05-30 04:10:00|7599.2|7596.2|7598.4|7595.4|7599.9|7596.9|7597.4|7594.4|66
1653884100000|2022-05-30 04:15:00|7598.7|7595.7|7599.2|7596.2|7601.2|7598.2|7598.7|7595.7|57
1653884400000|2022-05-30 04:20:00|7598.7|7595.7|7597.4|7594.4|7599.7|7596.7|7596.9|7593.9|65
1653884700000|2022-05-30 04:25:00|7597.2|7594.2|7598.4|7595.4|7599.2|7596.2|7597.2|7594.2|60
1653885000000|2022-05-30 04:30:00|7598.2|7595.2|7600.7|7597.7|7600.7|7597.7|7596.9|7593.9|58
1653885300000|2022-05-30 04:35:00|7600.4|7597.4|7600.9|7597.9|7602.2|7599.2|7599.9|7596.9|20
1653885600000|2022-05-30 04:40:00|7600.7|7597.7|7600.7|7597.7|7602.2|7599.2|7599.9|7596.9|23
1653885900000|2022-05-30 04:45:00|7600.9|7597.9|7602.4|7599.4|7602.4|7599.4|7600.4|7597.4|16
1653886200000|2022-05-30 04:50:00|7601.9|7598.9|7601.9|7598.9|7603.2|7600.2|7601.7|7598.7|21
1653886500000|2022-05-30 04:55:00|7602.2|7599.2|7606.2|7603.2|7606.9|7603.9|7602.2|7599.2|42
1653886800000|2022-05-30 05:00:00|7605.9|7602.9|7606.2|7603.2|7606.2|7603.2|7603.2|7600.2|21
1653887100000|2022-05-30 05:05:00|7605.9|7602.9|7605.9|7602.9|7608.9|7605.9|7604.4|7601.4|40
1653887400000|2022-05-30 05:10:00|7606.2|7603.2|7608.7|7605.7|7608.9|7605.9|7605.9|7602.9|35
1653887700000|2022-05-30 05:15:00|7608.4|7605.4|7607.7|7604.7|7608.9|7605.9|7606.2|7603.2|49
1653888000000|2022-05-30 05:20:00|7607.9|7604.9|7605.9|7602.9|7608.9|7605.9|7605.9|7602.9|23
1653888300000|2022-05-30 05:25:00|7606.2|7603.2|7608.4|7605.4|7608.9|7605.9|7605.7|7602.7|30
1653888600000|2022-05-30 05:30:00|7608.7|7605.7|7610.4|7607.4|7610.4|7607.4|7607.9|7604.9|108
1653888900000|2022-05-30 05:35:00|7611.2|7608.2|7611.7|7608.7|7612.9|7609.9|7609.7|7606.7|88
1653889200000|2022-05-30 05:40:00|7611.9|7608.9|7612.7|7609.7|7613.2|7610.2|7610.9|7607.9|46
1653889500000|2022-05-30 05:45:00|7612.9|7609.9|7614.9|7611.9|7615.9|7612.9|7612.7|7609.7|77
1653889800000|2022-05-30 05:50:00|7615.2|7612.2|7613.7|7610.7|7617.2|7614.2|7611.2|7608.2|72
1653890100000|2022-05-30 05:55:00|7613.9|7610.9|7616.7|7613.7|7617.9|7614.9|7613.7|7610.7|107
1653890400000|2022-05-30 06:00:00|7617.4|7614.4|7614.4|7612.4|7617.4|7615.4|7610.9|7608.9|183
1653890700000|2022-05-30 06:05:00|7614.7|7612.7|7620.7|7618.7|7620.7|7618.7|7612.7|7610.7|193
1653891000000|2022-05-30 06:10:00|7620.9|7618.9|7623.9|7621.9|7624.7|7622.7|7618.7|7616.7|188
1653891300000|2022-05-30 06:15:00|7624.2|7622.2|7625.4|7623.4|7625.4|7623.4|7619.9|7617.9|104
1653891600000|2022-05-30 06:20:00|7625.2|7623.2|7626.2|7624.2|7626.2|7624.2|7623.7|7621.7|137
1653891900000|2022-05-30 06:25:00|7625.9|7623.9|7621.9|7619.9|7626.2|7624.2|7621.2|7619.2|177
1653892200000|2022-05-30 06:30:00|7621.7|7619.7|7625.2|7623.2|7625.2|7623.2|7620.4|7618.4|104
1653892500000|2022-05-30 06:35:00|7624.7|7622.7|7623.2|7621.2|7625.2|7623.2|7622.7|7620.7|156
1653892800000|2022-05-30 06:40:00|7623.7|7621.7|7622.7|7620.7|7624.7|7622.7|7621.2|7619.2|231
1653893100000|2022-05-30 06:45:00|7622.2|7620.2|7623.4|7621.4|7623.7|7621.7|7621.2|7619.2|100
1653893400000|2022-05-30 06:50:00|7623.2|7621.2|7619.2|7617.2|7623.9|7621.9|7618.7|7616.7|195
1653893700000|2022-05-30 06:55:00|7619.4|7617.4|7616.2|7614.2|7623.9|7621.9|7615.7|7613.7|303
1653894000000|2022-05-30 07:00:00|7615.7|7614.7|7619.2|7618.2|7623.2|7622.2|7609.9|7608.9|2013
1653894300000|2022-05-30 07:05:00|7618.9|7617.9|7617.2|7616.2|7619.7|7618.7|7607.4|7606.4|1131
1653894600000|2022-05-30 07:10:00|7617.4|7616.4|7623.4|7622.4|7624.9|7623.9|7611.7|7610.7|1129
1653894900000|2022-05-30 07:15:00|7623.9|7622.9|7617.4|7616.4|7625.4|7624.4|7613.2|7612.2|826
1653895200000|2022-05-30 07:20:00|7617.9|7616.9|7613.4|7612.4|7619.7|7618.7|7611.9|7610.9|718
1653895500000|2022-05-30 07:25:00|7614.7|7613.7|7610.7|7609.7|7618.2|7617.2|7608.7|7607.7|563
1653895800000|2022-05-30 07:30:00|7610.9|7609.9|7609.4|7608.4|7613.7|7612.7|7608.7|7607.7|590
1653896100000|2022-05-30 07:35:00|7609.9|7608.9|7606.9|7605.9|7610.4|7609.4|7606.7|7605.7|430
1653896400000|2022-05-30 07:40:00|7607.6|7606.6|7608.9|7607.9|7610.6|7609.6|7606.9|7605.9|306
1653896700000|2022-05-30 07:45:00|7608.6|7607.6|7610.1|7609.1|7610.6|7609.6|7606.4|7605.4|317
1653897000000|2022-05-30 07:50:00|7610.4|7609.4|7611.9|7610.9|7612.4|7611.4|7606.9|7605.9|631
1653897300000|2022-05-30 07:55:00|7612.1|7611.1|7613.4|7612.4|7613.9|7612.9|7609.6|7608.6|603
1653897600000|2022-05-30 08:00:00|7613.1|7612.1|7619.4|7618.4|7619.9|7618.9|7612.4|7611.4|331
1653897900000|2022-05-30 08:05:00|7619.9|7618.9|7625.1|7624.1|7625.4|7624.4|7619.6|7618.6|302
1653898200000|2022-05-30 08:10:00|7625.4|7624.4|7626.4|7625.4|7626.4|7625.4|7622.9|7621.9|377
1653898500000|2022-05-30 08:15:00|7626.1|7625.1|7622.4|7621.4|7626.9|7625.9|7620.9|7619.9|323
1653898800000|2022-05-30 08:20:00|7622.9|7621.9|7621.4|7620.4|7625.4|7624.4|7621.4|7620.4|185
1653899100000|2022-05-30 08:25:00|7621.9|7620.9|7621.4|7620.4|7623.4|7622.4|7620.4|7619.4|472
1653899400000|2022-05-30 08:30:00|7621.6|7620.6|7620.9|7619.9|7623.9|7622.9|7620.1|7619.1|263
1653899700000|2022-05-30 08:35:00|7620.6|7619.6|7616.4|7615.4|7620.9|7619.9|7615.6|7614.6|222
1653900000000|2022-05-30 08:40:00|7616.1|7615.1|7617.1|7616.1|7618.6|7617.6|7614.6|7613.6|232
1653900300000|2022-05-30 08:45:00|7617.4|7616.4|7611.4|7610.4|7617.4|7616.4|7611.1|7610.1|354
1653900600000|2022-05-30 08:50:00|7611.6|7610.6|7610.9|7609.9|7612.4|7611.4|7610.1|7609.1|197
1653900900000|2022-05-30 08:55:00|7610.6|7609.6|7604.1|7603.1|7610.9|7609.9|7604.1|7603.1|704
1653901200000|2022-05-30 09:00:00|7604.4|7603.4|7600.1|7599.1|7604.6|7603.6|7599.9|7598.9|276
1653901500000|2022-05-30 09:05:00|7599.9|7598.9|7598.9|7597.9|7602.4|7601.4|7597.6|7596.6|591
1653901800000|2022-05-30 09:10:00|7599.1|7598.1|7598.4|7597.4|7599.6|7598.6|7596.9|7595.9|193
1653902100000|2022-05-30 09:15:00|7598.6|7597.6|7597.4|7596.4|7598.9|7597.9|7596.9|7595.9|297
1653902400000|2022-05-30 09:20:00|7597.9|7596.9|7600.4|7599.4|7600.9|7599.9|7597.4|7596.4|280
1653902700000|2022-05-30 09:25:00|7600.6|7599.6|7601.1|7600.1|7601.9|7600.9|7598.4|7597.4|258
1653903000000|2022-05-30 09:30:00|7600.9|7599.9|7596.9|7595.9|7600.9|7599.9|7595.4|7594.4|302
1653903300000|2022-05-30 09:35:00|7597.1|7596.1|7599.4|7598.4|7599.4|7598.4|7595.9|7594.9|195
1653903600000|2022-05-30 09:40:00|7599.6|7598.6|7600.9|7599.9|7601.6|7600.6|7599.4|7598.4|200
1653903900000|2022-05-30 09:45:00|7601.1|7600.1|7601.9|7600.9|7602.9|7601.9|7600.6|7599.6|509
1653904200000|2022-05-30 09:50:00|7602.1|7601.1|7604.1|7603.1|7604.1|7603.1|7601.4|7600.4|308
1653904500000|2022-05-30 09:55:00|7604.4|7603.4|7602.1|7601.1|7604.4|7603.4|7601.6|7600.6|272
1653904800000|2022-05-30 10:00:00|7602.4|7601.4|7600.4|7599.4|7602.4|7601.4|7598.4|7597.4|269
1653905100000|2022-05-30 10:05:00|7600.9|7599.9|7600.9|7599.9|7605.1|7604.1|7600.9|7599.9|261
1653905400000|2022-05-30 10:10:00|7600.6|7599.6|7601.9|7600.9|7603.4|7602.4|7598.1|7597.1|410
1653905700000|2022-05-30 10:15:00|7602.4|7601.4|7601.4|7600.4|7602.9|7601.9|7600.4|7599.4|235
1653906000000|2022-05-30 10:20:00|7601.6|7600.6|7597.9|7596.9|7602.4|7601.4|7597.9|7596.9|349
1653906300000|2022-05-30 10:25:00|7598.1|7597.1|7589.9|7588.9|7598.1|7597.1|7589.4|7588.4|478
1653906600000|2022-05-30 10:30:00|7590.1|7589.1|7587.9|7586.9|7591.4|7590.4|7587.1|7586.1|369
1653906900000|2022-05-30 10:35:00|7587.6|7586.6|7588.4|7587.4|7588.4|7587.4|7585.9|7584.9|349
1653907200000|2022-05-30 10:40:00|7587.9|7586.9|7580.1|7579.1|7588.6|7587.6|7579.4|7578.4|779
1653907500000|2022-05-30 10:45:00|7580.4|7579.4|7583.4|7582.4|7583.9|7582.9|7577.6|7576.6|430
1653907800000|2022-05-30 10:50:00|7582.9|7581.9|7582.4|7581.4|7583.4|7582.4|7580.9|7579.9|538
1653908100000|2022-05-30 10:55:00|7582.1|7581.1|7589.6|7588.6|7589.9|7588.9|7581.9|7580.9|413
1653908400000|2022-05-30 11:00:00|7588.6|7587.6|7587.9|7586.9|7589.4|7588.4|7585.9|7584.9|611
1653908700000|2022-05-30 11:05:00|7588.1|7587.1|7588.1|7587.1|7588.1|7587.1|7585.4|7584.4|300
1653909000000|2022-05-30 11:10:00|7588.4|7587.4|7590.9|7589.9|7590.9|7589.9|7587.9|7586.9|209
1653909300000|2022-05-30 11:15:00|7590.6|7589.6|7587.9|7586.9|7590.9|7589.9|7587.9|7586.9|196
1653909600000|2022-05-30 11:20:00|7588.1|7587.1|7589.6|7588.6|7590.9|7589.9|7587.4|7586.4|225
1653909900000|2022-05-30 11:25:00|7589.4|7588.4|7586.4|7585.4|7589.4|7588.4|7586.4|7585.4|141
1653910200000|2022-05-30 11:30:00|7586.1|7585.1|7588.4|7587.4|7588.4|7587.4|7584.9|7583.9|281
1653910500000|2022-05-30 11:35:00|7588.6|7587.6|7588.4|7587.4|7590.4|7589.4|7587.4|7586.4|183
1653910800000|2022-05-30 11:40:00|7588.5|7587.5|7583|7582|7589.5|7588.5|7583|7582|230
1653911100000|2022-05-30 11:45:00|7583.5|7582.5|7581.5|7580.5|7584.5|7583.5|7580.5|7579.5|297
1653911400000|2022-05-30 11:50:00|7581.7|7580.7|7583.2|7582.2|7583.5|7582.5|7580.7|7579.7|153
1653911700000|2022-05-30 11:55:00|7583.5|7582.5|7586.5|7585.5|7586.5|7585.5|7583.5|7582.5|230
1653912000000|2022-05-30 12:00:00|7586.7|7585.7|7586.2|7585.2|7587.2|7586.2|7585.5|7584.5|230
1653912300000|2022-05-30 12:05:00|7586|7585|7585|7584|7587.7|7586.7|7584.5|7583.5|287
1653912600000|2022-05-30 12:10:00|7584.7|7583.7|7588.7|7587.7|7589|7588|7583|7582|393
1653912900000|2022-05-30 12:15:00|7589|7588|7591.7|7590.7|7592.7|7591.7|7589|7588|231
1653913200000|2022-05-30 12:20:00|7591.5|7590.5|7585.5|7584.5|7592|7591|7584.5|7583.5|203
1653913500000|2022-05-30 12:25:00|7585.7|7584.7|7586.7|7585.7|7588.7|7587.7|7585.7|7584.7|184
1653913800000|2022-05-30 12:30:00|7587|7586|7586.2|7585.2|7588|7587|7585|7584|141
1653914100000|2022-05-30 12:35:00|7586|7585|7580.7|7579.7|7586.2|7585.2|7579.5|7578.5|253
1653914400000|2022-05-30 12:40:00|7581|7580|7585.2|7584.2|7585.5|7584.5|7580|7579|112
1653914700000|2022-05-30 12:45:00|7585|7584|7586|7585|7587|7586|7584.5|7583.5|116
1653915000000|2022-05-30 12:50:00|7585.5|7584.5|7585.2|7584.2|7586.5|7585.5|7584.5|7583.5|127
1653915300000|2022-05-30 12:55:00|7584.7|7583.7|7587|7586|7587|7586|7584.5|7583.5|146
1653915600000|2022-05-30 13:00:00|7586.5|7585.5|7593.5|7592.5|7593.5|7592.5|7586.5|7585.5|345
1653915900000|2022-05-30 13:05:00|7593|7592|7592.5|7591.5|7593.5|7592.5|7590|7589|232
1653916200000|2022-05-30 13:10:00|7592|7591|7589.5|7588.5|7593.5|7592.5|7589.2|7588.2|196
1653916500000|2022-05-30 13:15:00|7589.7|7588.7|7587.5|7586.5|7591|7590|7587.5|7586.5|149
1653916800000|2022-05-30 13:20:00|7587.2|7586.2|7587.2|7586.2|7588|7587|7585.7|7584.7|157
1653917100000|2022-05-30 13:25:00|7587|7586|7584.2|7583.2|7587.2|7586.2|7584|7583|262
1653917400000|2022-05-30 13:30:00|7584|7583|7578.2|7577.2|7584.5|7583.5|7578|7577|489
1653917700000|2022-05-30 13:35:00|7578.5|7577.5|7577.7|7576.7|7580.5|7579.5|7575.5|7574.5|651
1653918000000|2022-05-30 13:40:00|7578|7577|7585.2|7584.2|7587|7586|7577.7|7576.7|730
1653918300000|2022-05-30 13:45:00|7585|7584|7590|7589|7591.5|7590.5|7584.7|7583.7|285
1653918600000|2022-05-30 13:50:00|7590.5|7589.5|7587|7586|7590.7|7589.7|7586.5|7585.5|220
1653918900000|2022-05-30 13:55:00|7586.7|7585.7|7584.7|7583.7|7587.5|7586.5|7584.5|7583.5|287
1653919200000|2022-05-30 14:00:00|7585|7584|7593|7592|7593|7592|7584.7|7583.7|466
1653919500000|2022-05-30 14:05:00|7592.5|7591.5|7587.5|7586.5|7593|7592|7587|7586|531
1653919800000|2022-05-30 14:10:00|7587.4|7586.4|7591.4|7590.4|7592.9|7591.9|7587.1|7586.1|655
1653920100000|2022-05-30 14:15:00|7591.1|7590.1|7593.4|7592.4|7593.4|7592.4|7589.4|7588.4|484
1653920400000|2022-05-30 14:20:00|7593.9|7592.9|7593.4|7592.4|7593.9|7592.9|7592.4|7591.4|269
1653920700000|2022-05-30 14:25:00|7593.9|7592.9|7594.1|7593.1|7596.9|7595.9|7593.4|7592.4|455
1653921000000|2022-05-30 14:30:00|7593.9|7592.9|7593.6|7592.6|7594.4|7593.4|7592.9|7591.9|405
1653921300000|2022-05-30 14:35:00|7593.4|7592.4|7593.4|7592.4|7594.6|7593.6|7591.9|7590.9|414
1653921600000|2022-05-30 14:40:00|7593.1|7592.1|7591.6|7590.6|7593.6|7592.6|7590.9|7589.9|166
1653921900000|2022-05-30 14:45:00|7591.4|7590.4|7593.4|7592.4|7593.4|7592.4|7590.9|7589.9|273
1653922200000|2022-05-30 14:50:00|7593.1|7592.1|7596.9|7595.9|7597.6|7596.6|7592.9|7591.9|311
1653922500000|2022-05-30 14:55:00|7597.1|7596.1|7598.4|7597.4|7599.9|7598.9|7596.9|7595.9|503
1653922800000|2022-05-30 15:00:00|7598.9|7597.9|7595.4|7594.4|7598.9|7597.9|7594.6|7593.6|750
1653923100000|2022-05-30 15:05:00|7595.1|7594.1|7592.4|7591.4|7596.4|7595.4|7591.4|7590.4|490
1653923400000|2022-05-30 15:10:00|7592.6|7591.6|7593.9|7592.9|7593.9|7592.9|7591.4|7590.4|432
1653923700000|2022-05-30 15:15:00|7593.4|7592.4|7594.4|7593.4|7595.6|7594.6|7593.4|7592.4|761
1653924000000|2022-05-30 15:20:00|7594.9|7593.9|7602.4|7601.4|7602.4|7601.4|7594.4|7593.4|1831
1653924300000|2022-05-30 15:25:00|7601.9|7600.9|7603.4|7601.4|7603.9|7602.9|7600.4|7599.4|2470
1653924600000|2022-05-30 15:30:00|7603.6|7601.6|7603.1|7601.1|7610.4|7608.4|7601.4|7599.4|2873
1653924900000|2022-05-30 15:35:00|7602.9|7600.9|7606.4|7604.4|7607.1|7605.1|7600.1|7598.1|936
1653925200000|2022-05-30 15:40:00|7606.1|7604.1|7601.9|7599.9|7606.1|7604.1|7599.6|7597.6|407
1653925500000|2022-05-30 15:45:00|7601.6|7599.6|7596.6|7594.6|7601.6|7599.6|7596.1|7594.1|196
1653925800000|2022-05-30 15:50:00|7596.4|7594.4|7598.6|7596.6|7598.9|7596.9|7595.1|7593.1|124
1653926100000|2022-05-30 15:55:00|7599.1|7597.1|7595.1|7593.1|7599.4|7597.4|7594.6|7592.6|49
1653926400000|2022-05-30 16:00:00|7595.6|7593.6|7595.1|7593.1|7596.6|7594.6|7594.6|7592.6|60
1653926700000|2022-05-30 16:05:00|7595.4|7593.4|7596.6|7594.6|7597.6|7595.6|7593.9|7591.9|112
1653927000000|2022-05-30 16:10:00|7595.9|7593.9|7598.6|7596.6|7599.1|7597.1|7594.4|7592.4|93
1653927300000|2022-05-30 16:15:00|7598.9|7596.9|7601.1|7599.1|7601.6|7599.6|7598.9|7596.9|73
1653927600000|2022-05-30 16:20:00|7601.4|7599.4|7601.4|7599.4|7602.9|7600.9|7600.4|7598.4|173
1653927900000|2022-05-30 16:25:00|7601.9|7599.9|7602.9|7600.9|7602.9|7600.9|7599.9|7597.9|89
1653928200000|2022-05-30 16:30:00|7603.1|7601.1|7601.9|7599.9|7605.4|7603.4|7601.9|7599.9|141
1653928500000|2022-05-30 16:35:00|7602.1|7600.1|7603.1|7601.1|7604.1|7602.1|7601.1|7599.1|50
1653928800000|2022-05-30 16:40:00|7603.4|7601.4|7602.1|7600.1|7603.9|7601.9|7601.6|7599.6|27
1653929100000|2022-05-30 16:45:00|7602.4|7600.4|7596.6|7594.6|7602.9|7600.9|7596.6|7594.6|48
1653929400000|2022-05-30 16:50:00|7596.9|7594.9|7595.9|7593.9|7597.4|7595.4|7594.1|7592.1|108
1653929700000|2022-05-30 16:55:00|7595.4|7593.4|7597.1|7595.1|7597.1|7595.1|7595.1|7593.1|44
1653930000000|2022-05-30 17:00:00|7596.9|7594.9|7599.4|7597.4|7601.1|7599.1|7596.9|7594.9|39
1653930300000|2022-05-30 17:05:00|7599.9|7597.9|7601.4|7599.4|7601.6|7599.6|7599.9|7597.9|15
1653930600000|2022-05-30 17:10:00|7601.9|7599.9|7601.9|7599.9|7602.4|7600.4|7601.6|7599.6|12
1653930900000|2022-05-30 17:15:00|7601.6|7599.6|7601.4|7599.4|7601.9|7599.9|7601.4|7599.4|29
1653931200000|2022-05-30 17:20:00|7601.9|7599.9|7601.9|7599.9|7602.1|7600.1|7601.4|7599.4|9
1653931500000|2022-05-30 17:25:00|7602.4|7600.4|7601.6|7599.6|7602.4|7600.4|7601.1|7599.1|11
1653931800000|2022-05-30 17:30:00|7601.4|7599.4|7600.4|7598.4|7601.6|7599.6|7600.1|7598.1|5
1653932100000|2022-05-30 17:35:00|7600.9|7598.9|7599.9|7597.9|7601.1|7599.1|7599.9|7597.9|8
1653932700000|2022-05-30 17:45:00|7600.9|7598.9|7600.6|7598.6|7600.9|7598.9|7600.1|7598.1|9
1653933000000|2022-05-30 17:50:00|7600.9|7598.9|7601.6|7599.6|7601.6|7599.6|7600.6|7598.6|0
1653933300000|2022-05-30 17:55:00|7601.4|7599.4|7600.9|7598.9|7601.4|7599.4|7600.9|7598.9|1
1653933600000|2022-05-30 18:00:00|7600.6|7598.6|7600.4|7598.4|7600.6|7598.6|7600.4|7598.4|0
1653933900000|2022-05-30 18:05:00|7599.9|7597.9|7599.9|7597.9|7599.9|7597.9|7599.9|7597.9|2
1653934200000|2022-05-30 18:10:00|7600.4|7598.4|7600.4|7598.4|7600.6|7598.6|7599.9|7597.9|6
1653934500000|2022-05-30 18:15:00|7600.1|7598.1|7601.6|7599.6|7601.6|7599.6|7600.1|7598.1|13
1653934800000|2022-05-30 18:20:00|7602.4|7600.4|7602.6|7600.6|7602.9|7600.9|7602.4|7600.4|18
1653935100000|2022-05-30 18:25:00|7602.9|7600.9|7604.1|7602.1|7604.4|7602.4|7602.6|7600.6|36
1653935400000|2022-05-30 18:30:00|7604.4|7602.4|7605.9|7603.9|7606.4|7604.4|7604.1|7602.1|30
1653935700000|2022-05-30 18:35:00|7605.6|7603.6|7605.9|7603.9|7606.6|7604.6|7604.9|7602.9|39
1653936000000|2022-05-30 18:40:00|7606.4|7604.4|7606.6|7604.6|7607.1|7605.1|7605.9|7603.9|35
1653936300000|2022-05-30 18:45:00|7606.9|7604.9|7608.4|7606.4|7608.6|7606.6|7606.9|7604.9|34
1653936600000|2022-05-30 18:50:00|7608.9|7606.9|7607.1|7605.1|7608.9|7606.9|7607.1|7605.1|34
1653936900000|2022-05-30 18:55:00|7606.9|7604.9|7606.1|7604.1|7606.9|7604.9|7605.4|7603.4|23
1653937200000|2022-05-30 19:00:00|7606.4|7604.4|7605.6|7603.6|7608.9|7606.9|7605.4|7603.4|38
1653937500000|2022-05-30 19:05:00|7605.1|7603.1|7606.1|7604.1|7607.6|7605.6|7604.9|7602.9|18
1653937800000|2022-05-30 19:10:00|7605.4|7603.4|7607.1|7605.1|7608.4|7606.4|7605.1|7603.1|19
1653938100000|2022-05-30 19:15:00|7607.4|7605.4|7606.1|7604.1|7608.6|7606.6|7605.6|7603.6|29
1653938400000|2022-05-30 19:20:00|7605.9|7603.9|7606.1|7604.1|7606.4|7604.4|7605.9|7603.9|10
1653938700000|2022-05-30 19:25:00|7605.6|7603.6|7606.9|7604.9|7607.1|7605.1|7604.9|7602.9|32
1653939000000|2022-05-30 19:30:00|7605.9|7603.9|7605.6|7603.6|7606.4|7604.4|7604.6|7602.6|34
1653939300000|2022-05-30 19:35:00|7605.9|7603.9|7606.9|7604.9|7607.9|7605.9|7605.6|7603.6|47
1653939600000|2022-05-30 19:40:00|7607.1|7605.1|7609.1|7607.1|7609.1|7607.1|7607.1|7605.1|42
1653939900000|2022-05-30 19:45:00|7608.9|7606.9|7607.4|7605.4|7611.4|7609.4|7607.1|7605.1|61
1653940200000|2022-05-30 19:50:00|7607.9|7605.9|7612.6|7610.6|7612.9|7610.9|7607.9|7605.9|132
1653940500000|2022-05-30 19:55:00|7612.4|7610.4|7615.1|7611.1|7615.6|7613.6|7610.4|7608.4|154
1653940800000|2022-05-30 20:00:00|7615|7611|7614.7|7610.7|7615.1|7611.1|7614.7|7610.7|0
1653941100000|2022-05-30 20:05:00|7614.6|7610.6|7614.1|7610.1|7614.6|7610.6|7614.1|7610.1|0
1653941400000|2022-05-30 20:10:00|7614|7610|7614|7610|7614|7610|7614|7610|0
1653941700000|2022-05-30 20:15:00|7613.9|7609.9|7613.6|7609.6|7613.9|7609.9|7613.6|7609.6|0
1653942000000|2022-05-30 20:20:00|7613.5|7609.5|7611.5|7607.5|7613.5|7609.5|7611.5|7607.5|0
1653942300000|2022-05-30 20:25:00|7611.4|7607.4|7611.4|7607.4|7611.4|7607.4|7611.4|7607.4|0
1653942900000|2022-05-30 20:35:00|7611.3|7607.3|7611.4|7607.4|7611.4|7607.4|7611.3|7607.3|0
1653943500000|2022-05-30 20:45:00|7611.3|7607.3|7611.3|7607.3|7611.4|7607.4|7611.3|7607.3|0
1653943800000|2022-05-30 20:50:00|7611.2|7607.2|7611.1|7607.1|7611.2|7607.2|7611.1|7607.1|0
1653944100000|2022-05-30 20:55:00|7611|7607|7610.8|7606.8|7611|7607|7610.8|7606.8|0
1653944400000|2022-05-30 21:00:00|7610.7|7606.7|7610.7|7606.7|7610.7|7606.7|7610.7|7606.7|0
1653945300000|2022-05-30 21:15:00|7611.5|7607.5|7611.5|7607.5|7611.5|7607.5|7611.5|7607.5|0
1653945600000|2022-05-30 21:20:00|7611.4|7607.4|7611.2|7607.2|7611.4|7607.4|7611.2|7607.2|0
1653945900000|2022-05-30 21:25:00|7610.9|7606.9|7610.9|7606.9|7610.9|7606.9|7610.9|7606.9|0
1653946200000|2022-05-30 21:30:00|7610.8|7606.8|7610.8|7606.8|7610.8|7606.8|7610.8|7606.8|0
1653947100000|2022-05-30 21:45:00|7610.4|7606.4|7610|7606|7610.4|7606.4|7610|7606|0
1653947700000|2022-05-30 21:55:00|7609.9|7605.9|7609.9|7605.9|7609.9|7605.9|7609.9|7605.9|0
1653948000000|2022-05-30 22:00:00|7606.4|7602.4|7604.3|7600.3|7609.3|7605.3|7603.9|7599.9|0
1653948300000|2022-05-30 22:05:00|7604.2|7600.2|7601|7597|7604.2|7600.2|7598.8|7594.8|0
1653948600000|2022-05-30 22:10:00|7600.8|7596.8|7598.6|7594.6|7601|7597|7596.3|7592.3|0
1653948900000|2022-05-30 22:15:00|7598.5|7594.5|7598.8|7594.8|7601.1|7597.1|7598.5|7594.5|0
1653949200000|2022-05-30 22:20:00|7598.7|7594.7|7597.8|7593.8|7599.7|7595.7|7597.4|7593.4|0
1653949500000|2022-05-30 22:25:00|7597.4|7593.4|7591|7587|7597.4|7593.4|7590.2|7586.2|0
1653949800000|2022-05-30 22:30:00|7590.8|7586.8|7590.6|7586.6|7592.9|7588.9|7588.8|7584.8|0
1653950100000|2022-05-30 22:35:00|7591|7587|7595.2|7591.2|7595.8|7591.8|7590.5|7586.5|0
1653950400000|2022-05-30 22:40:00|7594.9|7590.9|7594.5|7590.5|7596.5|7592.5|7594.3|7590.3|0
1653950700000|2022-05-30 22:45:00|7594.3|7590.3|7595.1|7591.1|7595.1|7591.1|7594|7590|0
1653951000000|2022-05-30 22:50:00|7595.2|7591.2|7595.4|7591.4|7595.4|7591.4|7593.9|7589.9|0
1653951300000|2022-05-30 22:55:00|7595.8|7591.8|7599.6|7595.6|7600.9|7596.9|7595.4|7591.4|0
1653951600000|2022-05-30 23:00:00|7599.5|7595.5|7606|7602|7606|7602|7599.5|7595.5|0
1653951900000|2022-05-30 23:05:00|7606.3|7602.3|7604.7|7600.7|7607|7603|7604.3|7600.3|0
1653952200000|2022-05-30 23:10:00|7604.9|7600.9|7605.5|7601.5|7605.8|7601.8|7604.2|7600.2|0
1653952500000|2022-05-30 23:15:00|7605.7|7601.7|7605.1|7601.1|7605.8|7601.8|7604.7|7600.7|0
1653952800000|2022-05-30 23:20:00|7604.8|7600.8|7605.2|7601.2|7608|7604|7604.8|7600.8|0
1653953100000|2022-05-30 23:25:00|7605.5|7601.5|7605.2|7601.2|7606.2|7602.2|7603.9|7599.9|0
1653953400000|2022-05-30 23:30:00|7605.4|7601.4|7604|7600|7606.7|7602.7|7603.7|7599.7|0
1653953700000|2022-05-30 23:35:00|7604.3|7600.3|7599.7|7595.7|7604.6|7600.6|7598.7|7594.7|0
1653954000000|2022-05-30 23:40:00|7599.6|7595.6|7602.5|7598.5|7603.4|7599.4|7599.6|7595.6|0
1653954300000|2022-05-30 23:45:00|7602.8|7598.8|7603.2|7599.2|7604.4|7600.4|7601|7597|0
1653954600000|2022-05-30 23:50:00|7603.4|7599.4|7605|7601|7605.6|7601.6|7602.8|7598.8|0
1653954900000|2022-05-30 23:55:00|7605.2|7601.2|7614.7|7610.7|7615.6|7611.6|7605|7601|0
1653955200000|2022-05-31 00:00:00|7615|7611|7619.1|7616.1|7619.4|7616.4|7613.6|7610.6|123
1653955500000|2022-05-31 00:05:00|7619.4|7616.4|7616.1|7613.1|7620.6|7617.6|7616.1|7613.1|39
1653955800000|2022-05-31 00:10:00|7616.4|7613.4|7616.4|7613.4|7619.9|7616.9|7615.9|7612.9|28
1653956100000|2022-05-31 00:15:00|7616.1|7613.1|7609.9|7606.9|7617.9|7614.9|7609.9|7606.9|69
1653956400000|2022-05-31 00:20:00|7609.6|7606.6|7608.6|7605.6|7609.6|7606.6|7606.4|7603.4|33
1653956700000|2022-05-31 00:25:00|7608.9|7605.9|7606.1|7603.1|7609.1|7606.1|7605.6|7602.6|22
1653957000000|2022-05-31 00:30:00|7606.9|7603.9|7600.9|7597.9|7607.6|7604.6|7599.9|7596.9|28
1653957300000|2022-05-31 00:35:00|7600.6|7597.6|7600.9|7597.9|7602.9|7599.9|7600.4|7597.4|6
1653957600000|2022-05-31 00:40:00|7600.6|7597.6|7605.1|7602.1|7608.1|7605.1|7600.6|7597.6|7
1653957900000|2022-05-31 00:45:00|7604.9|7601.9|7596.6|7593.6|7605.4|7602.4|7596.4|7593.4|22
1653958200000|2022-05-31 00:50:00|7596.4|7593.4|7600.1|7597.1|7602.4|7599.4|7594.1|7591.1|12
1653958500000|2022-05-31 00:55:00|7600.6|7597.6|7600.4|7597.4|7601.9|7598.9|7597.1|7594.1|10
1653958800000|2022-05-31 01:00:00|7600.6|7597.6|7600.1|7597.1|7602.4|7599.4|7597.6|7594.6|30
1653959100000|2022-05-31 01:05:00|7599.9|7596.9|7594.1|7591.1|7599.9|7596.9|7589.4|7586.4|33
1653959400000|2022-05-31 01:10:00|7594.4|7591.4|7600.1|7597.1|7600.9|7597.9|7594.1|7591.1|34
1653959700000|2022-05-31 01:15:00|7600.4|7597.4|7603.6|7600.6|7603.6|7600.6|7599.6|7596.6|5
1653960000000|2022-05-31 01:20:00|7604.6|7601.6|7601.1|7598.1|7606.4|7603.4|7600.9|7597.9|11
1653960300000|2022-05-31 01:25:00|7601.4|7598.4|7600.1|7597.1|7603.4|7600.4|7600.1|7597.1|3
1653960600000|2022-05-31 01:30:00|7599.9|7596.9|7602.4|7599.4|7603.1|7600.1|7597.4|7594.4|15
1653960900000|2022-05-31 01:35:00|7602.1|7599.1|7598.9|7595.9|7602.1|7599.1|7594.4|7591.4|7
1653961200000|2022-05-31 01:40:00|7599.1|7596.1|7606.4|7603.4|7606.6|7603.6|7599.1|7596.1|5
1653961500000|2022-05-31 01:45:00|7606.6|7603.6|7605.6|7602.6|7609.9|7606.9|7604.1|7601.1|11
1653961800000|2022-05-31 01:50:00|7605.4|7602.4|7602.9|7599.9|7605.4|7602.4|7601.6|7598.6|8
1653962100000|2022-05-31 01:55:00|7602.6|7599.6|7600.6|7597.6|7602.9|7599.9|7597.6|7594.6|10
1653962400000|2022-05-31 02:00:00|7600.4|7597.4|7603.9|7600.9|7606.1|7603.1|7598.6|7595.6|9
1653962700000|2022-05-31 02:05:00|7604.1|7601.1|7604.1|7601.1|7605.1|7602.1|7601.9|7598.9|7
1653963000000|2022-05-31 02:10:00|7604.4|7601.4|7610.6|7607.6|7610.6|7607.6|7604.4|7601.4|6
1653963300000|2022-05-31 02:15:00|7610.4|7607.4|7606.1|7603.1|7610.6|7607.6|7605.9|7602.9|2
1653963600000|2022-05-31 02:20:00|7606.4|7603.4|7605.9|7602.9|7606.9|7603.9|7604.6|7601.6|8
1653963900000|2022-05-31 02:25:00|7606.1|7603.1|7608.9|7605.9|7608.9|7605.9|7605.9|7602.9|9
1653964200000|2022-05-31 02:30:00|7608.6|7605.6|7609.4|7606.4|7611.4|7608.4|7607.6|7604.6|13
1653964500000|2022-05-31 02:35:00|7609.1|7606.1|7608.6|7605.6|7609.1|7606.1|7606.9|7603.9|5
1653964800000|2022-05-31 02:40:00|7608.4|7605.4|7607.1|7604.1|7609.1|7606.1|7606.4|7603.4|4
1653965100000|2022-05-31 02:45:00|7607.6|7604.6|7602.6|7599.6|7609.1|7606.1|7602.1|7599.1|10
1653965400000|2022-05-31 02:50:00|7602.9|7599.9|7605.4|7602.4|7605.9|7602.9|7602.9|7599.9|4
1653965700000|2022-05-31 02:55:00|7606.4|7603.4|7611.9|7608.9|7611.9|7608.9|7605.6|7602.6|21
1653966000000|2022-05-31 03:00:00|7612.1|7609.1|7611.6|7608.6|7613.1|7610.1|7608.6|7605.6|19
1653966300000|2022-05-31 03:05:00|7611.1|7608.1|7609.1|7606.1|7611.9|7608.9|7608.9|7605.9|3
1653966600000|2022-05-31 03:10:00|7608.9|7605.9|7605.1|7602.1|7610.1|7607.1|7604.4|7601.4|8
1653966900000|2022-05-31 03:15:00|7605.4|7602.4|7602.4|7599.4|7606.6|7603.6|7602.4|7599.4|4
1653967200000|2022-05-31 03:20:00|7602.1|7599.1|7601.1|7598.1|7602.4|7599.4|7600.4|7597.4|11
1653967500000|2022-05-31 03:25:00|7601.4|7598.4|7599.4|7596.4|7601.4|7598.4|7597.1|7594.1|1
1653967800000|2022-05-31 03:30:00|7599.1|7596.1|7598.6|7595.6|7600.9|7597.9|7597.1|7594.1|9
1653968100000|2022-05-31 03:35:00|7598.9|7595.9|7601.6|7598.6|7601.6|7598.6|7598.9|7595.9|7
1653968400000|2022-05-31 03:40:00|7601.4|7598.4|7601.1|7598.1|7601.4|7598.4|7600.4|7597.4|4
1653968700000|2022-05-31 03:45:00|7600.9|7597.9|7602.1|7599.1|7604.1|7601.1|7600.9|7597.9|11
1653969000000|2022-05-31 03:50:00|7602.4|7599.4|7600.1|7597.1|7602.6|7599.6|7598.6|7595.6|10
1653969300000|2022-05-31 03:55:00|7600.4|7597.4|7602.6|7599.6|7604.4|7601.4|7600.1|7597.1|10
1653969600000|2022-05-31 04:00:00|7602.4|7599.4|7601.4|7598.4|7602.6|7599.6|7599.9|7596.9|12
1653969900000|2022-05-31 04:05:00|7601.6|7598.6|7602.9|7599.9|7604.4|7601.4|7601.6|7598.6|8
1653970200000|2022-05-31 04:10:00|7603.6|7600.6|7602.4|7599.4|7603.9|7600.9|7601.6|7598.6|8
1653970500000|2022-05-31 04:15:00|7602.6|7599.6|7601.4|7598.4|7603.1|7600.1|7600.6|7597.6|6
1653970800000|2022-05-31 04:20:00|7601.1|7598.1|7601.4|7598.4|7603.1|7600.1|7600.1|7597.1|20
1653971100000|2022-05-31 04:25:00|7601.1|7598.1|7603.6|7600.6|7603.6|7600.6|7600.9|7597.9|6
1653971400000|2022-05-31 04:30:00|7602.1|7599.1|7602.1|7599.1|7605.1|7602.1|7601.6|7598.6|12
1653971700000|2022-05-31 04:35:00|7601.6|7598.6|7600.9|7597.9|7602.4|7599.4|7599.1|7596.1|8
1653972000000|2022-05-31 04:40:00|7600.6|7597.6|7601.1|7598.1|7602.1|7599.1|7600.4|7597.4|8
1653972300000|2022-05-31 04:45:00|7601.4|7598.4|7602.4|7599.4|7602.6|7599.6|7601.4|7598.4|9
1653972600000|2022-05-31 04:50:00|7601.9|7598.9|7603.6|7600.6|7603.9|7600.9|7601.6|7598.6|5
1653972900000|2022-05-31 04:55:00|7603.9|7600.9|7602.9|7599.9|7604.1|7601.1|7601.9|7598.9|24
1653973200000|2022-05-31 05:00:00|7603.1|7600.1|7601.4|7598.4|7605.6|7602.6|7601.1|7598.1|21
1653973500000|2022-05-31 05:05:00|7601.6|7598.6|7601.6|7598.6|7602.4|7599.4|7599.6|7596.6|20
1653973800000|2022-05-31 05:10:00|7600.9|7597.9|7601.9|7598.9|7603.4|7600.4|7600.4|7597.4|11
1653974100000|2022-05-31 05:15:00|7602.1|7599.1|7601.4|7598.4|7603.1|7600.1|7600.4|7597.4|12
1653974400000|2022-05-31 05:20:00|7601.1|7598.1|7604.4|7601.4|7604.9|7601.9|7600.4|7597.4|14
1653974700000|2022-05-31 05:25:00|7604.1|7601.1|7606.4|7603.4|7606.4|7603.4|7602.6|7599.6|19
1653975000000|2022-05-31 05:30:00|7606.6|7603.6|7607.6|7604.6|7607.9|7604.9|7606.1|7603.1|28
1653975300000|2022-05-31 05:35:00|7608.1|7605.1|7602.6|7599.6|7608.1|7605.1|7602.6|7599.6|37
1653975600000|2022-05-31 05:40:00|7602.4|7599.4|7599.1|7596.1|7602.4|7599.4|7598.4|7595.4|36
1653975900000|2022-05-31 05:45:00|7598.9|7595.9|7600.6|7597.6|7602.4|7599.4|7598.1|7595.1|48
1653976200000|2022-05-31 05:50:00|7600.9|7597.9|7595.9|7592.9|7602.4|7599.4|7594.9|7591.9|34
1653976500000|2022-05-31 05:55:00|7596.1|7593.1|7598.1|7595.1|7601.4|7598.4|7595.6|7592.6|32
1653976800000|2022-05-31 06:00:00|7597.4|7594.4|7600.6|7598.6|7608.6|7606.6|7596.1|7594.1|615
1653977100000|2022-05-31 06:05:00|7600.4|7598.4|7601.1|7599.1|7606.6|7604.6|7599.4|7597.4|122
1653977400000|2022-05-31 06:10:00|7600.6|7598.6|7603.6|7601.6|7603.6|7601.6|7600.1|7598.1|98
1653977700000|2022-05-31 06:15:00|7603.1|7601.1|7601.6|7599.6|7603.6|7601.6|7595.6|7593.6|79
1653978000000|2022-05-31 06:20:00|7601.1|7599.1|7606.4|7604.4|7606.4|7604.4|7599.9|7597.9|111
1653978300000|2022-05-31 06:25:00|7606.1|7604.1|7613.4|7611.4|7615.1|7613.1|7605.9|7603.9|186
1653978600000|2022-05-31 06:30:00|7613.9|7611.9|7613.1|7611.1|7615.6|7613.6|7612.4|7610.4|65
1653978900000|2022-05-31 06:35:00|7613.4|7611.4|7609.6|7607.6|7613.6|7611.6|7609.4|7607.4|133
1653979200000|2022-05-31 06:40:00|7609.9|7607.9|7601.6|7599.6|7610.4|7608.4|7601.4|7599.4|128
1653979500000|2022-05-31 06:45:00|7601.1|7599.1|7597.9|7595.9|7603.4|7601.4|7595.6|7593.6|133
1653979800000|2022-05-31 06:50:00|7598.4|7596.4|7597.6|7595.6|7601.1|7599.1|7595.4|7593.4|117
1653980100000|2022-05-31 06:55:00|7596.6|7594.6|7603.6|7601.6|7604.1|7602.1|7593.4|7591.4|252
1653980400000|2022-05-31 07:00:00|7603.1|7602.1|7619.9|7618.9|7623.4|7622.4|7599.9|7598.9|3823
1653980700000|2022-05-31 07:05:00|7619.6|7618.6|7620.4|7619.4|7625.9|7624.9|7604.4|7603.4|2158
1653981000000|2022-05-31 07:10:00|7620.1|7619.1|7608.9|7607.9|7620.1|7619.1|7605.4|7604.4|1143
1653981300000|2022-05-31 07:15:00|7609.6|7608.6|7611.4|7610.4|7615.1|7614.1|7604.6|7603.6|690
1653981600000|2022-05-31 07:20:00|7610.9|7609.9|7614.9|7613.9|7615.1|7614.1|7602.6|7601.6|929
1653981900000|2022-05-31 07:25:00|7614.6|7613.6|7616.9|7615.9|7618.9|7617.9|7611.9|7610.9|663
1653982200000|2022-05-31 07:30:00|7616.4|7615.4|7619.4|7618.4|7619.4|7618.4|7609.4|7608.4|760
1653982500000|2022-05-31 07:35:00|7619.1|7618.1|7613.9|7612.9|7620.4|7619.4|7612.1|7611.1|552
1653982800000|2022-05-31 07:40:00|7614.5|7613.5|7615|7614|7615|7614|7611.2|7610.2|614
1653983100000|2022-05-31 07:45:00|7615.2|7614.2|7617.2|7616.2|7621.2|7620.2|7612.5|7611.5|569
1653983400000|2022-05-31 07:50:00|7617.7|7616.7|7617|7616|7618.2|7617.2|7613.5|7612.5|392
1653983700000|2022-05-31 07:55:00|7616.7|7615.7|7619.2|7618.2|7622|7621|7616|7615|863
1653984000000|2022-05-31 08:00:00|7619.5|7618.5|7628|7627|7628|7627|7619|7618|997
1653984300000|2022-05-31 08:05:00|7628.2|7627.2|7628.5|7627.5|7629.7|7628.7|7625.5|7624.5|612
1653984600000|2022-05-31 08:10:00|7628|7627|7629|7628|7631.7|7630.7|7627.7|7626.7|669
1653984900000|2022-05-31 08:15:00|7629.2|7628.2|7633.2|7632.2|7635.2|7634.2|7629|7628|731
1653985200000|2022-05-31 08:20:00|7633.5|7632.5|7636.2|7635.2|7637.2|7636.2|7633|7632|385
1653985500000|2022-05-31 08:25:00|7636|7635|7642.5|7641.5|7643|7642|7634.2|7633.2|638
1653985800000|2022-05-31 08:30:00|7642.7|7641.7|7645.5|7644.5|7646|7645|7641|7640|930
1653986100000|2022-05-31 08:35:00|7645.7|7644.7|7644.5|7643.5|7646.7|7645.7|7641|7640|600
1653986400000|2022-05-31 08:40:00|7644.2|7643.2|7645.7|7644.7|7649.7|7648.7|7643.5|7642.5|519
1653986700000|2022-05-31 08:45:00|7645.5|7644.5|7643|7642|7645.5|7644.5|7640.5|7639.5|409
1653987000000|2022-05-31 08:50:00|7642.7|7641.7|7640.5|7639.5|7644.5|7643.5|7640|7639|420
1653987300000|2022-05-31 08:55:00|7641|7640|7638.2|7637.2|7643|7642|7637.5|7636.5|449
1653987600000|2022-05-31 09:00:00|7637.5|7636.5|7629|7628|7638|7637|7628|7627|770
1653987900000|2022-05-31 09:05:00|7629.5|7628.5|7629.7|7628.7|7631|7630|7625.5|7624.5|535
1653988200000|2022-05-31 09:10:00|7629.5|7628.5|7623|7622|7631.5|7630.5|7623|7622|477
1653988500000|2022-05-31 09:15:00|7623.2|7622.2|7625.5|7624.5|7627.7|7626.7|7622.5|7621.5|400
1653988800000|2022-05-31 09:20:00|7625.2|7624.2|7624.5|7623.5|7629.5|7628.5|7624.5|7623.5|496
1653989100000|2022-05-31 09:25:00|7624|7623|7626.7|7625.7|7628.2|7627.2|7623.5|7622.5|330
1653989400000|2022-05-31 09:30:00|7627|7626|7621.5|7620.5|7629|7628|7621.5|7620.5|269
1653989700000|2022-05-31 09:35:00|7621.2|7620.2|7618|7617|7623.2|7622.2|7616|7615|408
1653990000000|2022-05-31 09:40:00|7617.7|7616.7|7616.5|7615.5|7619.5|7618.5|7614.5|7613.5|388
1653990300000|2022-05-31 09:45:00|7616.2|7615.2|7619|7618|7620|7619|7615|7614|426
1653990600000|2022-05-31 09:50:00|7618.7|7617.7|7619|7618|7620.7|7619.7|7614.7|7613.7|267
1653990900000|2022-05-31 09:55:00|7618.5|7617.5|7625|7624|7625|7624|7618.5|7617.5|272
1653991200000|2022-05-31 10:00:00|7624.7|7623.7|7624|7623|7626.2|7625.2|7622|7621|477
1653991500000|2022-05-31 10:05:00|7623.7|7622.7|7622.7|7621.7|7624.2|7623.2|7621.5|7620.5|258
1653991800000|2022-05-31 10:10:00|7622.5|7621.5|7618.7|7617.7|7622.7|7621.7|7616.5|7615.5|347
1653992100000|2022-05-31 10:15:00|7619|7618|7621.2|7620.2|7622|7621|7618.7|7617.7|227
1653992400000|2022-05-31 10:20:00|7621|7620|7618.7|7617.7|7621.2|7620.2|7616.5|7615.5|248
1653992700000|2022-05-31 10:25:00|7618.5|7617.5|7620.5|7619.5|7621.5|7620.5|7618.5|7617.5|238
1653993000000|2022-05-31 10:30:00|7620.7|7619.7|7618.7|7617.7|7621.7|7620.7|7617.5|7616.5|165
1653993300000|2022-05-31 10:35:00|7619|7618|7622.7|7621.7|7624.2|7623.2|7618.2|7617.2|404
1653993600000|2022-05-31 10:40:00|7623|7622|7626.2|7625.2|7626.5|7625.5|7622.5|7621.5|313
1653993900000|2022-05-31 10:45:00|7626|7625|7628|7627|7628.5|7627.5|7625|7624|447
1653994200000|2022-05-31 10:50:00|7628.2|7627.2|7626.5|7625.5|7632.5|7631.5|7625.5|7624.5|513
1653994500000|2022-05-31 10:55:00|7627|7626|7625.7|7624.7|7628|7627|7623.5|7622.5|517
1653994800000|2022-05-31 11:00:00|7626|7625|7627|7626|7629.2|7628.2|7625.5|7624.5|580
1653995100000|2022-05-31 11:05:00|7627.2|7626.2|7628.7|7627.7|7631.5|7630.5|7626|7625|586
1653995400000|2022-05-31 11:10:00|7628.5|7627.5|7626.7|7625.7|7631.5|7630.5|7626.7|7625.7|399
1653995700000|2022-05-31 11:15:00|7626.5|7625.5|7628|7627|7629|7628|7626|7625|291
1653996000000|2022-05-31 11:20:00|7627.7|7626.7|7627.5|7626.5|7629.2|7628.2|7625.5|7624.5|295
1653996300000|2022-05-31 11:25:00|7627.7|7626.7|7626|7625|7628|7627|7624.2|7623.2|247
1653996600000|2022-05-31 11:30:00|7625.7|7624.7|7626.2|7625.2|7627|7626|7625|7624|202
1653996900000|2022-05-31 11:35:00|7626.5|7625.5|7631.5|7630.5|7632.5|7631.5|7626|7625|256
1653997200000|2022-05-31 11:40:00|7631.4|7630.4|7630.4|7629.4|7631.4|7630.4|7629.4|7628.4|205
1653997500000|2022-05-31 11:45:00|7630.1|7629.1|7630.4|7629.4|7630.9|7629.9|7628.9|7627.9|376
1653997800000|2022-05-31 11:50:00|7630.6|7629.6|7629.9|7628.9|7632.1|7631.1|7629.9|7628.9|283
1653998100000|2022-05-31 11:55:00|7630.4|7629.4|7632.4|7631.4|7632.4|7631.4|7629.9|7628.9|267
1653998400000|2022-05-31 12:00:00|7632.9|7631.9|7628.6|7627.6|7633.4|7632.4|7627.9|7626.9|406
1653998700000|2022-05-31 12:05:00|7628.9|7627.9|7628.4|7627.4|7629.9|7628.9|7625.9|7624.9|379
1653999000000|2022-05-31 12:10:00|7628.1|7627.1|7625.4|7624.4|7628.6|7627.6|7624.4|7623.4|296
1653999300000|2022-05-31 12:15:00|7625.1|7624.1|7626.1|7625.1|7626.9|7625.9|7620.9|7619.9|466
1653999600000|2022-05-31 12:20:00|7626.4|7625.4|7625.4|7624.4|7626.6|7625.6|7624.4|7623.4|229
1653999900000|2022-05-31 12:25:00|7625.6|7624.6|7626.4|7625.4|7629.1|7628.1|7625.4|7624.4|296
1654000200000|2022-05-31 12:30:00|7625.9|7624.9|7622.6|7621.6|7627.6|7626.6|7621.9|7620.9|329
1654000500000|2022-05-31 12:35:00|7622.1|7621.1|7620.6|7619.6|7624.6|7623.6|7620.1|7619.1|361
1654000800000|2022-05-31 12:40:00|7620.9|7619.9|7617.9|7616.9|7622.4|7621.4|7617.9|7616.9|337
1654001100000|2022-05-31 12:45:00|7618.4|7617.4|7624.4|7623.4|7624.4|7623.4|7616.1|7615.1|372
1654001400000|2022-05-31 12:50:00|7624.9|7623.9|7625.9|7624.9|7627.1|7626.1|7624.1|7623.1|604
1654001700000|2022-05-31 12:55:00|7625.4|7624.4|7616.4|7615.4|7625.4|7624.4|7615.9|7614.9|424
1654002000000|2022-05-31 13:00:00|7616.1|7615.1|7618.4|7617.4|7619.9|7618.9|7613.9|7612.9|495
1654002300000|2022-05-31 13:05:00|7618.6|7617.6|7617.9|7616.9|7621.4|7620.4|7617.4|7616.4|477
1654002600000|2022-05-31 13:10:00|7617.6|7616.6|7624.9|7623.9|7625.9|7624.9|7617.4|7616.4|568
1654002900000|2022-05-31 13:15:00|7624.4|7623.4|7622.4|7621.4|7626.6|7625.6|7621.9|7620.9|390
1654003200000|2022-05-31 13:20:00|7622.1|7621.1|7625.9|7624.9|7626.6|7625.6|7621.9|7620.9|351
1654003500000|2022-05-31 13:25:00|7625.6|7624.6|7624.9|7623.9|7626.9|7625.9|7624.4|7623.4|464
1654003800000|2022-05-31 13:30:00|7624.6|7623.6|7625.1|7624.1|7633.9|7632.9|7624.6|7623.6|1726
1654004100000|2022-05-31 13:35:00|7624.6|7623.6|7626.4|7625.4|7629.1|7628.1|7623.9|7622.9|926
1654004400000|2022-05-31 13:40:00|7626.1|7625.1|7621.4|7620.4|7626.9|7625.9|7620.9|7619.9|731
1654004700000|2022-05-31 13:45:00|7621.1|7620.1|7621.4|7620.4|7627.6|7626.6|7619.1|7618.1|806
1654005000000|2022-05-31 13:50:00|7621.1|7620.1|7624.1|7623.1|7624.9|7623.9|7619.4|7618.4|1159
1654005300000|2022-05-31 13:55:00|7623.4|7622.4|7618.6|7617.6|7629.4|7628.4|7618.4|7617.4|646
1654005600000|2022-05-31 14:00:00|7619.1|7618.1|7612.9|7611.9|7622.9|7621.9|7612.6|7611.6|1200
1654005900000|2022-05-31 14:05:00|7612.6|7611.6|7613.9|7612.9|7619.4|7618.4|7612.1|7611.1|1198
1654006200000|2022-05-31 14:10:00|7613.6|7612.6|7621.6|7620.6|7621.8|7620.8|7610.6|7609.6|947
1654006500000|2022-05-31 14:15:00|7621.8|7620.8|7628.6|7627.6|7628.6|7627.6|7619.3|7618.3|853
1654006800000|2022-05-31 14:20:00|7628.3|7627.3|7629.1|7628.1|7632.6|7631.6|7625.6|7624.6|697
1654007100000|2022-05-31 14:25:00|7628.8|7627.8|7623.6|7622.6|7630.8|7629.8|7623.1|7622.1|633
1654007400000|2022-05-31 14:30:00|7623.1|7622.1|7619.6|7618.6|7628.8|7627.8|7619.6|7618.6|1250
1654007700000|2022-05-31 14:35:00|7619.3|7618.3|7618.3|7617.3|7622.3|7621.3|7616.1|7615.1|816
1654008000000|2022-05-31 14:40:00|7618.6|7617.6|7618.8|7617.8|7621.3|7620.3|7614.6|7613.6|781
1654008300000|2022-05-31 14:45:00|7618.6|7617.6|7618.3|7617.3|7621.8|7620.8|7616.8|7615.8|695
1654008600000|2022-05-31 14:50:00|7618.6|7617.6|7619.8|7618.8|7622.6|7621.6|7617.1|7616.1|1010
1654008900000|2022-05-31 14:55:00|7619.6|7618.6|7619.8|7618.8|7621.6|7620.6|7616.6|7615.6|881
1654009200000|2022-05-31 15:00:00|7619.6|7618.6|7626.1|7625.1|7628.1|7627.1|7618.1|7617.1|1189
1654009500000|2022-05-31 15:05:00|7625.8|7624.8|7617.1|7616.1|7625.8|7624.8|7615.1|7614.1|831
1654009800000|2022-05-31 15:10:00|7616.6|7615.6|7607.6|7606.6|7617.6|7616.6|7607.1|7606.1|1049
1654010100000|2022-05-31 15:15:00|7607.8|7606.8|7607.1|7606.1|7610.1|7609.1|7605.6|7604.6|1357
1654010400000|2022-05-31 15:20:00|7607.3|7606.3|7602.6|7601.6|7607.6|7606.6|7599.6|7598.6|3319
1654010700000|2022-05-31 15:25:00|7601.8|7600.8|7590.3|7588.3|7609.1|7608.1|7590.3|7588.3|15867
1654011000000|2022-05-31 15:30:00|7581|7579|7596.3|7594.3|7607.5|7605.5|7572.3|7570.3|18033
1654011300000|2022-05-31 15:35:00|7597.3|7595.3|7605|7603|7605|7603|7594.3|7592.3|3041
1654011600000|2022-05-31 15:40:00|7604.8|7602.8|7604.8|7602.8|7606.3|7604.3|7600.5|7598.5|855
1654011900000|2022-05-31 15:45:00|7604.5|7602.5|7609.3|7607.3|7611.3|7609.3|7603.8|7601.8|696
1654012200000|2022-05-31 15:50:00|7609|7607|7614.3|7612.3|7617|7615|7608.3|7606.3|621
1654012500000|2022-05-31 15:55:00|7613.8|7611.8|7619.8|7617.8|7621.5|7619.5|7613.8|7611.8|633
1654012800000|2022-05-31 16:00:00|7620|7618|7622.8|7620.8|7626|7624|7619.8|7617.8|411
1654013100000|2022-05-31 16:05:00|7623|7621|7618.5|7616.5|7623|7621|7616.8|7614.8|431
1654013400000|2022-05-31 16:10:00|7618|7616|7611.5|7609.5|7619.8|7617.8|7611.3|7609.3|276
1654013700000|2022-05-31 16:15:00|7611.3|7609.3|7613.3|7611.3|7613.3|7611.3|7610|7608|196
1654014000000|2022-05-31 16:20:00|7613|7611|7609.5|7607.5|7613.8|7611.8|7608.3|7606.3|237
1654014300000|2022-05-31 16:25:00|7609.3|7607.3|7610.3|7608.3|7611.3|7609.3|7608.5|7606.5|384
1654014600000|2022-05-31 16:30:00|7610.5|7608.5|7610.3|7608.3|7611.5|7609.5|7608|7606|368
1654014900000|2022-05-31 16:35:00|7610.5|7608.5|7614|7612|7614.3|7612.3|7608.8|7606.8|277
1654015200000|2022-05-31 16:40:00|7614.3|7612.3|7617.3|7615.3|7620.5|7618.5|7613.8|7611.8|184
1654015500000|2022-05-31 16:45:00|7617.5|7615.5|7614.8|7612.8|7619.5|7617.5|7613.8|7611.8|176
1654015800000|2022-05-31 16:50:00|7615|7613|7616|7614|7619.3|7617.3|7613.8|7611.8|116
1654016100000|2022-05-31 16:55:00|7616.3|7614.3|7612.5|7610.5|7617.3|7615.3|7610|7608|166
1654016400000|2022-05-31 17:00:00|7612.3|7610.3|7608|7606|7613.8|7611.8|7604.8|7602.8|122
1654016700000|2022-05-31 17:05:00|7608.3|7606.3|7613.8|7611.8|7614.8|7612.8|7608|7606|113
1654017000000|2022-05-31 17:10:00|7613.5|7611.5|7609|7607|7613.5|7611.5|7607.5|7605.5|187
1654017300000|2022-05-31 17:15:00|7609.3|7607.3|7605|7603|7609.3|7607.3|7602.8|7600.8|154
1654017600000|2022-05-31 17:20:00|7605.3|7603.3|7602|7600|7605.8|7603.8|7602|7600|120
1654017900000|2022-05-31 17:25:00|7601.8|7599.8|7604|7602|7604.5|7602.5|7600.3|7598.3|228
1654018200000|2022-05-31 17:30:00|7603.8|7601.8|7609.5|7607.5|7610|7608|7601.8|7599.8|225
1654018500000|2022-05-31 17:35:00|7609.3|7607.3|7610.3|7608.3|7613.3|7611.3|7607.3|7605.3|130
1654018800000|2022-05-31 17:40:00|7610.8|7608.8|7612.5|7610.5|7612.8|7610.8|7608.5|7606.5|111
1654019100000|2022-05-31 17:45:00|7612.3|7610.3|7608.8|7606.8|7613.8|7611.8|7607|7605|145
1654019400000|2022-05-31 17:50:00|7608.5|7606.5|7610|7608|7613.5|7611.5|7607|7605|282
1654019700000|2022-05-31 17:55:00|7610.3|7608.3|7613.5|7611.5|7614.3|7612.3|7609.5|7607.5|212
1654020000000|2022-05-31 18:00:00|7613.3|7611.3|7606|7604|7614|7612|7606|7604|424
1654020300000|2022-05-31 18:05:00|7605.5|7603.5|7605.3|7603.3|7606.3|7604.3|7601.3|7599.3|230
1654020600000|2022-05-31 18:10:00|7605|7603|7604.5|7602.5|7607.3|7605.3|7602.5|7600.5|152
1654020900000|2022-05-31 18:15:00|7604.3|7602.3|7607|7605|7607.3|7605.3|7603.3|7601.3|111
1654021200000|2022-05-31 18:20:00|7607.3|7605.3|7603.3|7601.3|7608|7606|7600.3|7598.3|176
1654021500000|2022-05-31 18:25:00|7603|7601|7600.8|7598.8|7603|7601|7597|7595|187
1654021800000|2022-05-31 18:30:00|7601|7599|7599.3|7597.3|7603.8|7601.8|7597.8|7595.8|117
1654022100000|2022-05-31 18:35:00|7599|7597|7600.5|7598.5|7603.5|7601.5|7598.5|7596.5|107
1654022400000|2022-05-31 18:40:00|7601|7599|7594.8|7592.8|7601|7599|7593|7591|146
1654022700000|2022-05-31 18:45:00|7594.5|7592.5|7590|7588|7595|7593|7586|7584|221
1654023000000|2022-05-31 18:50:00|7589.5|7587.5|7586|7584|7592|7590|7585.5|7583.5|221
1654023300000|2022-05-31 18:55:00|7585.8|7583.8|7590.3|7588.3|7592|7590|7582.3|7580.3|249
1654023600000|2022-05-31 19:00:00|7589.8|7587.8|7587|7585|7591.5|7589.5|7582.3|7580.3|215
1654023900000|2022-05-31 19:05:00|7587.5|7585.5|7592.5|7590.5|7593.5|7591.5|7584|7582|157
1654024200000|2022-05-31 19:10:00|7592.3|7590.3|7592.5|7590.5|7594.8|7592.8|7587.8|7585.8|93
1654024500000|2022-05-31 19:15:00|7593|7591|7592.5|7590.5|7600.5|7598.5|7592|7590|158
1654024800000|2022-05-31 19:20:00|7592.8|7590.8|7596.3|7594.3|7600.8|7598.8|7592.3|7590.3|191
1654025100000|2022-05-31 19:25:00|7596.5|7594.5|7593.8|7591.8|7599.3|7597.3|7593.8|7591.8|172
1654025400000|2022-05-31 19:30:00|7594|7592|7600.5|7598.5|7601.8|7599.8|7594|7592|250
1654025700000|2022-05-31 19:35:00|7600.8|7598.8|7598.8|7596.8|7601.5|7599.5|7596.3|7594.3|236
1654026000000|2022-05-31 19:40:00|7598.5|7596.5|7594|7592|7602.3|7600.3|7594|7592|349
1654026300000|2022-05-31 19:45:00|7593.8|7591.8|7592|7590|7594.5|7592.5|7590|7588|432
1654026600000|2022-05-31 19:50:00|7591.8|7589.8|7592.8|7590.8|7604|7602|7589.5|7587.5|967
1654026900000|2022-05-31 19:55:00|7593.3|7591.3|7586.2|7582.2|7593.8|7591.8|7584.4|7580.4|1023
1654027200000|2022-05-31 20:00:00|7585.9|7581.9|7584.4|7580.4|7591.7|7587.7|7583.4|7579.4|0
1654027500000|2022-05-31 20:05:00|7584.1|7580.1|7585.2|7581.2|7586.4|7582.4|7580.3|7576.3|0
1654027800000|2022-05-31 20:10:00|7585.4|7581.4|7587.9|7583.9|7595.5|7591.5|7585.2|7581.2|0
1654028100000|2022-05-31 20:15:00|7588|7584|7589.1|7585.1|7589.7|7585.7|7585.9|7581.9|0
1654028400000|2022-05-31 20:20:00|7589.4|7585.4|7591|7587|7591.5|7587.5|7588.6|7584.6|0
1654028700000|2022-05-31 20:25:00|7592.2|7588.2|7592.5|7588.5|7592.5|7588.5|7586.2|7582.2|0
1654029000000|2022-05-31 20:30:00|7592.7|7588.7|7590.2|7586.2|7592.7|7588.7|7589.1|7585.1|0
1654029300000|2022-05-31 20:35:00|7590.4|7586.4|7591.3|7587.3|7591.9|7587.9|7589.6|7585.6|0
1654029600000|2022-05-31 20:40:00|7591|7587|7591.9|7587.9|7593|7589|7590.7|7586.7|0
1654029900000|2022-05-31 20:45:00|7592.5|7588.5|7594.4|7590.4|7594.4|7590.4|7590.5|7586.5|0
1654030200000|2022-05-31 20:50:00|7594.6|7590.6|7595.3|7591.3|7596.4|7592.4|7594.3|7590.3|0
1654030500000|2022-05-31 20:55:00|7595.1|7591.1|7594.2|7590.2|7595.7|7591.7|7593.3|7589.3|0
1654030800000|2022-05-31 21:00:00|7594.1|7590.1|7593.3|7589.3|7594.1|7590.1|7592.9|7588.9|0
1654031100000|2022-05-31 21:05:00|7593.2|7589.2|7592.5|7588.5|7593.4|7589.4|7592.5|7588.5|0
1654031400000|2022-05-31 21:10:00|7592.7|7588.7|7594.1|7590.1|7594.3|7590.3|7592.7|7588.7|0
1654031700000|2022-05-31 21:15:00|7594.3|7590.3|7594.3|7590.3|7594.8|7590.8|7593.8|7589.8|0
1654032000000|2022-05-31 21:20:00|7594.2|7590.2|7594|7590|7594.2|7590.2|7593.9|7589.9|0
1654032300000|2022-05-31 21:25:00|7594.2|7590.2|7594.9|7590.9|7595|7591|7594|7590|0
1654032600000|2022-05-31 21:30:00|7595|7591|7595.9|7591.9|7595.9|7591.9|7595|7591|0
1654032900000|2022-05-31 21:35:00|7596|7592|7596.3|7592.3|7596.4|7592.4|7595.9|7591.9|0
1654033200000|2022-05-31 21:40:00|7596.4|7592.4|7595.4|7591.4|7596.4|7592.4|7595.4|7591.4|0
1654033500000|2022-05-31 21:45:00|7595.5|7591.5|7595.3|7591.3|7595.5|7591.5|7595.1|7591.1|0
1654033800000|2022-05-31 21:50:00|7595.2|7591.2|7595.5|7591.5|7595.6|7591.6|7595.1|7591.1|0
1654034100000|2022-05-31 21:55:00|7595.6|7591.6|7595.9|7591.9|7596.2|7592.2|7595.3|7591.3|0
1654034400000|2022-05-31 22:00:00|7596.1|7592.1|7597.9|7593.9|7600.3|7596.3|7595.9|7591.9|0
1654034700000|2022-05-31 22:05:00|7598.2|7594.2|7598.8|7594.8|7599.5|7595.5|7597.6|7593.6|0
1654035000000|2022-05-31 22:10:00|7598.5|7594.5|7596.3|7592.3|7598.5|7594.5|7595.6|7591.6|0
1654035300000|2022-05-31 22:15:00|7596.4|7592.4|7595|7591|7598.5|7594.5|7595|7591|0
1654035600000|2022-05-31 22:20:00|7595.3|7591.3|7595.6|7591.6|7595.9|7591.9|7594.7|7590.7|0
1654035900000|2022-05-31 22:25:00|7595.8|7591.8|7596.9|7592.9|7596.9|7592.9|7593.4|7589.4|0
1654036200000|2022-05-31 22:30:00|7597.1|7593.1|7598.3|7594.3|7599.2|7595.2|7597.1|7593.1|0
1654036500000|2022-05-31 22:35:00|7598.6|7594.6|7602|7598|7602|7598|7598|7594|0
1654036800000|2022-05-31 22:40:00|7602.1|7598.1|7599.8|7595.8|7602.7|7598.7|7599.5|7595.5|0
1654037100000|2022-05-31 22:45:00|7600.1|7596.1|7603.9|7599.9|7604.5|7600.5|7599.8|7595.8|0
1654037400000|2022-05-31 22:50:00|7604.2|7600.2|7602.1|7598.1|7604.4|7600.4|7601.5|7597.5|0
1654037700000|2022-05-31 22:55:00|7602.3|7598.3|7604.3|7600.3|7605.3|7601.3|7602.3|7598.3|0
1654038000000|2022-05-31 23:00:00|7604.6|7600.6|7603.5|7599.5|7605.5|7601.5|7602.4|7598.4|0
1654038300000|2022-05-31 23:05:00|7603.3|7599.3|7601.2|7597.2|7604|7600|7600.3|7596.3|0
1654038600000|2022-05-31 23:10:00|7600.9|7596.9|7601.8|7597.8|7602.7|7598.7|7600.3|7596.3|0
1654038900000|2022-05-31 23:15:00|7602|7598|7601.1|7597.1|7602.4|7598.4|7600.2|7596.2|0
1654039200000|2022-05-31 23:20:00|7600.9|7596.9|7602.2|7598.2|7602.2|7598.2|7599.9|7595.9|0
1654039500000|2022-05-31 23:25:00|7601.9|7597.9|7604.1|7600.1|7604.4|7600.4|7601.9|7597.9|0
1654039800000|2022-05-31 23:30:00|7604.2|7600.2|7604.3|7600.3|7605.2|7601.2|7603.7|7599.7|0
1654040100000|2022-05-31 23:35:00|7604.2|7600.2|7600.7|7596.7|7604.2|7600.2|7600.7|7596.7|0
1654040400000|2022-05-31 23:40:00|7600.8|7596.8|7605.6|7601.6|7606|7602|7600.8|7596.8|0
1654040700000|2022-05-31 23:45:00|7605.9|7601.9|7608|7604|7608.9|7604.9|7605.6|7601.6|0
1654041000000|2022-05-31 23:50:00|7608.3|7604.3|7607.2|7603.2|7609.8|7605.8|7606.6|7602.6|0
1654041300000|2022-05-31 23:55:00|7607.3|7603.3|7607.5|7603.5|7608.5|7604.5|7605.7|7601.7|0
1654041600000|2022-06-01 00:00:00|7607.8|7603.8|7622.3|7619.3|7624.8|7621.8|7607.8|7603.8|213
1654041900000|2022-06-01 00:05:00|7623|7620|7622|7619|7625|7622|7622|7619|52
1654042200000|2022-06-01 00:10:00|7621.5|7618.5|7621.8|7618.8|7621.8|7618.8|7618|7615|50
1654042500000|2022-06-01 00:15:00|7621.5|7618.5|7618.3|7615.3|7624.3|7621.3|7617.8|7614.8|82
1654042800000|2022-06-01 00:20:00|7618|7615|7621.5|7618.5|7621.8|7618.8|7617.8|7614.8|38
1654043100000|2022-06-01 00:25:00|7620.8|7617.8|7621.3|7618.3|7623.3|7620.3|7620.8|7617.8|28
1654043400000|2022-06-01 00:30:00|7620.8|7617.8|7622.5|7619.5|7623|7620|7618.8|7615.8|33
1654043700000|2022-06-01 00:35:00|7621.8|7618.8|7618|7615|7621.8|7618.8|7616.5|7613.5|50
1654044000000|2022-06-01 00:40:00|7618.5|7615.5|7620.8|7617.8|7621.5|7618.5|7617.5|7614.5|16
1654044300000|2022-06-01 00:45:00|7620.5|7617.5|7621|7618|7621.8|7618.8|7618.5|7615.5|21
1654044600000|2022-06-01 00:50:00|7621.3|7618.3|7621.8|7618.8|7622.3|7619.3|7619.5|7616.5|16
1654044900000|2022-06-01 00:55:00|7621.5|7618.5|7618|7615|7622.8|7619.8|7617.8|7614.8|14
1654045200000|2022-06-01 01:00:00|7618.3|7615.3|7622.5|7619.5|7622.5|7619.5|7616.8|7613.8|40
1654045500000|2022-06-01 01:05:00|7622.3|7619.3|7623|7620|7623.5|7620.5|7620.3|7617.3|36
1654045800000|2022-06-01 01:10:00|7623.5|7620.5|7629|7626|7629.5|7626.5|7623.5|7620.5|45
1654046100000|2022-06-01 01:15:00|7629.5|7626.5|7628.3|7625.3|7629.8|7626.8|7627.3|7624.3|28
1654046400000|2022-06-01 01:20:00|7628|7625|7625|7622|7629|7626|7625|7622|9
1654046700000|2022-06-01 01:25:00|7625.3|7622.3|7623.8|7620.8|7626.5|7623.5|7623.5|7620.5|20
1654047000000|2022-06-01 01:30:00|7623.5|7620.5|7620.3|7617.3|7624.3|7621.3|7620|7617|28
1654047300000|2022-06-01 01:35:00|7620|7617|7624.3|7621.3|7624.8|7621.8|7617.8|7614.8|37
1654047600000|2022-06-01 01:40:00|7624|7621|7623|7620|7624|7621|7621.3|7618.3|27
1654047900000|2022-06-01 01:45:00|7622.8|7619.8|7623.8|7620.8|7626.3|7623.3|7621|7618|12
1654048200000|2022-06-01 01:50:00|7625|7622|7627.3|7624.3|7627.8|7624.8|7625|7622|20
1654048500000|2022-06-01 01:55:00|7627.5|7624.5|7628.5|7625.5|7630|7627|7627.5|7624.5|17
1654048800000|2022-06-01 02:00:00|7628|7625|7625.8|7622.8|7628.5|7625.5|7624|7621|18
1654049100000|2022-06-01 02:05:00|7626|7623|7623.3|7620.3|7626.5|7623.5|7622.3|7619.3|8
1654049400000|2022-06-01 02:10:00|7622.8|7619.8|7625|7622|7625.5|7622.5|7622.8|7619.8|18
1654049700000|2022-06-01 02:15:00|7626|7623|7624.8|7621.8|7626|7623|7624.3|7621.3|10
1654050000000|2022-06-01 02:20:00|7625.3|7622.3|7626.8|7623.8|7628|7625|7625.3|7622.3|9
1654050300000|2022-06-01 02:25:00|7626.5|7623.5|7625.3|7622.3|7627.3|7624.3|7625|7622|10
1654050600000|2022-06-01 02:30:00|7625|7622|7625.8|7622.8|7627|7624|7624.8|7621.8|2
1654050900000|2022-06-01 02:35:00|7625.3|7622.3|7625.8|7622.8|7625.8|7622.8|7624.8|7621.8|5
1654051200000|2022-06-01 02:40:00|7625|7622|7624.8|7621.8|7625.5|7622.5|7624.3|7621.3|6
1654051500000|2022-06-01 02:45:00|7625|7622|7621.5|7618.5|7625|7622|7621.5|7618.5|12
1654051800000|2022-06-01 02:50:00|7621.8|7618.8|7617.5|7614.5|7622.5|7619.5|7617|7614|42
1654052100000|2022-06-01 02:55:00|7618.3|7615.3|7616.5|7613.5|7619.3|7616.3|7616.3|7613.3|17
1654052400000|2022-06-01 03:00:00|7616.3|7613.3|7613.5|7610.5|7616.8|7613.8|7612.5|7609.5|21
1654052700000|2022-06-01 03:05:00|7613.3|7610.3|7613.5|7610.5|7615.8|7612.8|7613|7610|18
1654053000000|2022-06-01 03:10:00|7613.8|7610.8|7613.8|7610.8|7615.8|7612.8|7613|7610|9
1654053300000|2022-06-01 03:15:00|7614|7611|7616.3|7613.3|7617|7614|7614|7611|8
1654053600000|2022-06-01 03:20:00|7616.5|7613.5|7617.5|7614.5|7619.3|7616.3|7615.5|7612.5|16
1654053900000|2022-06-01 03:25:00|7617.3|7614.3|7617.5|7614.5|7618.8|7615.8|7616.8|7613.8|22
1654054200000|2022-06-01 03:30:00|7617.3|7614.3|7616|7613|7617.8|7614.8|7615.8|7612.8|5
1654054500000|2022-06-01 03:35:00|7615.8|7612.8|7616|7613|7616.3|7613.3|7614.5|7611.5|7
1654054800000|2022-06-01 03:40:00|7616.3|7613.3|7615.8|7612.8|7616.8|7613.8|7614.8|7611.8|13
1654055100000|2022-06-01 03:45:00|7616|7613|7617|7614|7617.3|7614.3|7616|7613|31
1654055400000|2022-06-01 03:50:00|7616.5|7613.5|7616.8|7613.8|7617|7614|7614.8|7611.8|49
1654055700000|2022-06-01 03:55:00|7617.3|7614.3|7615.5|7612.5|7617.3|7614.3|7615.5|7612.5|22
1654056000000|2022-06-01 04:00:00|7616.5|7613.5|7618.3|7615.3|7618.8|7615.8|7615.8|7612.8|30
1654056300000|2022-06-01 04:05:00|7618.5|7615.5|7611|7608|7618.8|7615.8|7610.8|7607.8|42
1654056600000|2022-06-01 04:10:00|7610.8|7607.8|7610.8|7607.8|7611.8|7608.8|7609|7606|22
1654056900000|2022-06-01 04:15:00|7610.5|7607.5|7611|7608|7611|7608|7609.3|7606.3|10
1654057200000|2022-06-01 04:20:00|7610.8|7607.8|7611.8|7608.8|7613|7610|7610.8|7607.8|7
1654057500000|2022-06-01 04:25:00|7612|7609|7613.5|7610.5|7614|7611|7611|7608|8
1654057800000|2022-06-01 04:30:00|7613.3|7610.3|7612.5|7609.5|7614.5|7611.5|7612.5|7609.5|6
1654058100000|2022-06-01 04:35:00|7613|7610|7617.3|7614.3|7617.5|7614.5|7612.8|7609.8|22
1654058400000|2022-06-01 04:40:00|7617|7614|7618.3|7615.3|7618.8|7615.8|7616.5|7613.5|20
1654058700000|2022-06-01 04:45:00|7618.5|7615.5|7617.8|7614.8|7619.8|7616.8|7616.3|7613.3|23
1654059000000|2022-06-01 04:50:00|7618.8|7615.8|7620|7617|7620|7617|7617.5|7614.5|31
1654059300000|2022-06-01 04:55:00|7620.3|7617.3|7623.3|7620.3|7624|7621|7620.3|7617.3|41
1654059600000|2022-06-01 05:00:00|7623.5|7620.5|7626|7623|7626.8|7623.8|7622|7619|46
1654059900000|2022-06-01 05:05:00|7626.3|7623.3|7628.5|7625.5|7631|7628|7626|7623|57
1654060200000|2022-06-01 05:10:00|7628.8|7625.8|7625|7622|7629.3|7626.3|7624.8|7621.8|27
1654060500000|2022-06-01 05:15:00|7624.5|7621.5|7622.3|7619.3|7625.8|7622.8|7620.8|7617.8|34
1654060800000|2022-06-01 05:20:00|7621.8|7618.8|7618.8|7615.8|7621.8|7618.8|7618|7615|26
1654061100000|2022-06-01 05:25:00|7619|7616|7617.3|7614.3|7620.5|7617.5|7617|7614|31
1654061400000|2022-06-01 05:30:00|7617.5|7614.5|7607|7604|7617.5|7614.5|7607|7604|62
1654061700000|2022-06-01 05:35:00|7607.8|7604.8|7609.3|7606.3|7610.8|7607.8|7607.5|7604.5|15
1654062000000|2022-06-01 05:40:00|7609.5|7606.5|7610.3|7607.3|7611.5|7608.5|7609|7606|26
1654062300000|2022-06-01 05:45:00|7610.5|7607.5|7605.8|7602.8|7611.3|7608.3|7604.8|7601.8|93
1654062600000|2022-06-01 05:50:00|7606|7603|7605.3|7602.3|7608.3|7605.3|7603.8|7600.8|61
1654062900000|2022-06-01 05:55:00|7605.5|7602.5|7608.8|7605.8|7609|7606|7604|7601|73
1654063200000|2022-06-01 06:00:00|7608.5|7605.5|7611.5|7609.5|7611.5|7609.5|7602.3|7600.3|177
1654063500000|2022-06-01 06:05:00|7611.3|7609.3|7618|7616|7618|7616|7611|7609|73
1654063800000|2022-06-01 06:10:00|7618.3|7616.3|7617|7615|7622.3|7620.3|7616|7614|133
1654064100000|2022-06-01 06:15:00|7617.3|7615.3|7613.5|7611.5|7617.8|7615.8|7613|7611|94
1654064400000|2022-06-01 06:20:00|7613.3|7611.3|7620|7618|7620.8|7618.8|7613.3|7611.3|130
1654064700000|2022-06-01 06:25:00|7620.3|7618.3|7618.3|7616.3|7620.5|7618.5|7616.3|7614.3|90
1654065000000|2022-06-01 06:30:00|7618|7616|7618.5|7616.5|7620|7618|7617.8|7615.8|162
1654065300000|2022-06-01 06:35:00|7618.3|7616.3|7619.5|7617.5|7621|7619|7615|7613|245
1654065600000|2022-06-01 06:40:00|7620.3|7618.3|7624|7622|7625|7623|7620.3|7618.3|154
1654065900000|2022-06-01 06:45:00|7623.8|7621.8|7627.3|7625.3|7627.3|7625.3|7622.8|7620.8|94
1654066200000|2022-06-01 06:50:00|7627|7625|7623.8|7621.8|7627.5|7625.5|7621.8|7619.8|222
1654066500000|2022-06-01 06:55:00|7624.5|7622.5|7633.5|7631.5|7633.8|7631.8|7624.5|7622.5|456
1654066800000|2022-06-01 07:00:00|7633|7632|7627.5|7626.5|7638.8|7637.8|7618.5|7617.5|3657
1654067100000|2022-06-01 07:05:00|7627.8|7626.8|7620.8|7619.8|7629.3|7628.3|7618.8|7617.8|1114
1654067400000|2022-06-01 07:10:00|7621|7620|7622.5|7621.5|7626.5|7625.5|7617.3|7616.3|896
1654067700000|2022-06-01 07:15:00|7623.3|7622.3|7623.8|7622.8|7625|7624|7618.8|7617.8|610
1654068000000|2022-06-01 07:20:00|7624.3|7623.3|7623.8|7622.8|7629.5|7628.5|7619.8|7618.8|724
1654068300000|2022-06-01 07:25:00|7623.5|7622.5|7624.3|7623.3|7626.3|7625.3|7619.3|7618.3|556
1654068600000|2022-06-01 07:30:00|7624.5|7623.5|7621.3|7620.3|7624.8|7623.8|7616.8|7615.8|1337
1654068900000|2022-06-01 07:35:00|7621.8|7620.8|7615.3|7614.3|7622|7621|7615|7614|669
1654069200000|2022-06-01 07:40:00|7615.2|7614.2|7609.9|7608.9|7617.2|7616.2|7605.7|7604.7|1005
1654069500000|2022-06-01 07:45:00|7610.4|7609.4|7606.7|7605.7|7611.4|7610.4|7603.7|7602.7|555
1654069800000|2022-06-01 07:50:00|7606.9|7605.9|7597.9|7596.9|7610.2|7609.2|7595.4|7594.4|616
1654070100000|2022-06-01 07:55:00|7598.2|7597.2|7599.9|7598.9|7603.2|7602.2|7598.2|7597.2|456
1654070400000|2022-06-01 08:00:00|7600.2|7599.2|7591.7|7590.7|7601.7|7600.7|7591.4|7590.4|470
1654070700000|2022-06-01 08:05:00|7591.9|7590.9|7581.4|7580.4|7592.7|7591.7|7575.2|7574.2|1194
1654071000000|2022-06-01 08:10:00|7581.7|7580.7|7575.9|7574.9|7582.7|7581.7|7574.9|7573.9|672
1654071300000|2022-06-01 08:15:00|7575.7|7574.7|7580.7|7579.7|7581.2|7580.2|7575.4|7574.4|513
1654071600000|2022-06-01 08:20:00|7580.9|7579.9|7589.9|7588.9|7590.4|7589.4|7580.9|7579.9|449
1654071900000|2022-06-01 08:25:00|7590.2|7589.2|7595.4|7594.4|7596.2|7595.2|7589.9|7588.9|354
1654072200000|2022-06-01 08:30:00|7595.2|7594.2|7596.2|7595.2|7597.4|7596.4|7595.2|7594.2|403
1654072500000|2022-06-01 08:35:00|7596.4|7595.4|7594.7|7593.7|7596.7|7595.7|7590.2|7589.2|419
1654072800000|2022-06-01 08:40:00|7594.9|7593.9|7596.7|7595.7|7597.9|7596.9|7593.4|7592.4|327
1654073100000|2022-06-01 08:45:00|7596.9|7595.9|7602.7|7601.7|7602.7|7601.7|7596.9|7595.9|347
1654073400000|2022-06-01 08:50:00|7602.4|7601.4|7595.7|7594.7|7602.9|7601.9|7595.7|7594.7|318
1654073700000|2022-06-01 08:55:00|7595.9|7594.9|7590.9|7589.9|7598.2|7597.2|7590.7|7589.7|222
1654074000000|2022-06-01 09:00:00|7591.2|7590.2|7593.7|7592.7|7596.7|7595.7|7591.2|7590.2|256
1654074300000|2022-06-01 09:05:00|7593.9|7592.9|7598.4|7597.4|7602.9|7601.9|7593.7|7592.7|335
1654074600000|2022-06-01 09:10:00|7598.9|7597.9|7593.2|7592.2|7598.9|7597.9|7592.7|7591.7|256
1654074900000|2022-06-01 09:15:00|7593.4|7592.4|7598.4|7597.4|7598.9|7597.9|7592.7|7591.7|241
1654075200000|2022-06-01 09:20:00|7598.7|7597.7|7603.7|7602.7|7604.2|7603.2|7596.7|7595.7|553
1654075500000|2022-06-01 09:25:00|7603.9|7602.9|7604.4|7603.4|7605.9|7604.9|7602.4|7601.4|682
1654075800000|2022-06-01 09:30:00|7604.7|7603.7|7606.9|7605.9|7607.2|7606.2|7603.4|7602.4|319
1654076100000|2022-06-01 09:35:00|7607.2|7606.2|7601.7|7600.7|7607.7|7606.7|7601.7|7600.7|279
1654076400000|2022-06-01 09:40:00|7600.9|7599.9|7598.9|7597.9|7601.7|7600.7|7597.2|7596.2|198
1654076700000|2022-06-01 09:45:00|7599.2|7598.2|7595.9|7594.9|7599.2|7598.2|7595.2|7594.2|177
1654077000000|2022-06-01 09:50:00|7596.2|7595.2|7600.7|7599.7|7600.9|7599.9|7595.7|7594.7|171
1654077300000|2022-06-01 09:55:00|7600.4|7599.4|7598.9|7597.9|7603.7|7602.7|7598.9|7597.9|321
1654077600000|2022-06-01 10:00:00|7598.7|7597.7|7593.2|7592.2|7599.2|7598.2|7593.2|7592.2|286
1654077900000|2022-06-01 10:05:00|7593.4|7592.4|7593.9|7592.9|7595.7|7594.7|7592.7|7591.7|346
1654078200000|2022-06-01 10:10:00|7594.2|7593.2|7590.2|7589.2|7594.7|7593.7|7589.7|7588.7|255
1654078500000|2022-06-01 10:15:00|7589.9|7588.9|7590.7|7589.7|7590.9|7589.9|7587.4|7586.4|219
1654078800000|2022-06-01 10:20:00|7590.4|7589.4|7587.7|7586.7|7590.7|7589.7|7585.4|7584.4|332
1654079100000|2022-06-01 10:25:00|7587.4|7586.4|7583.2|7582.2|7587.7|7586.7|7581.7|7580.7|293
1654079400000|2022-06-01 10:30:00|7582.9|7581.9|7582.7|7581.7|7585.7|7584.7|7581.9|7580.9|277
1654079700000|2022-06-01 10:35:00|7582.2|7581.2|7581.4|7580.4|7586.9|7585.9|7579.9|7578.9|465
1654080000000|2022-06-01 10:40:00|7581.2|7580.2|7581.7|7580.7|7585.2|7584.2|7581.2|7580.2|318
1654080300000|2022-06-01 10:45:00|7581.2|7580.2|7578.2|7577.2|7583.4|7582.4|7577.4|7576.4|316
1654080600000|2022-06-01 10:50:00|7578.4|7577.4|7578.2|7577.2|7582.4|7581.4|7578.2|7577.2|341
1654080900000|2022-06-01 10:55:00|7578.7|7577.7|7577.7|7576.7|7581.2|7580.2|7576.2|7575.2|544
1654081200000|2022-06-01 11:00:00|7576.7|7575.7|7578.7|7577.7|7580.2|7579.2|7576.7|7575.7|607
1654081500000|2022-06-01 11:05:00|7578.4|7577.4|7579.4|7578.4|7582.7|7581.7|7577.9|7576.9|529
1654081800000|2022-06-01 11:10:00|7579.9|7578.9|7583.2|7582.2|7584.4|7583.4|7578.7|7577.7|307
1654082100000|2022-06-01 11:15:00|7583.7|7582.7|7580.2|7579.2|7585.2|7584.2|7579.4|7578.4|351
1654082400000|2022-06-01 11:20:00|7580.7|7579.7|7582.7|7581.7|7583.2|7582.2|7580.7|7579.7|198
1654082700000|2022-06-01 11:25:00|7582.9|7581.9|7585.7|7584.7|7585.7|7584.7|7582.2|7581.2|231
1654083000000|2022-06-01 11:30:00|7585.2|7584.2|7590.7|7589.7|7590.9|7589.9|7583.4|7582.4|357
1654083300000|2022-06-01 11:35:00|7591.2|7590.2|7590.2|7589.2|7593.2|7592.2|7590.2|7589.2|378
1654083600000|2022-06-01 11:40:00|7590.1|7589.1|7589.1|7588.1|7591.6|7590.6|7588.8|7587.8|304
1654083900000|2022-06-01 11:45:00|7589.3|7588.3|7595.6|7594.6|7596.6|7595.6|7589.3|7588.3|475
1654084200000|2022-06-01 11:50:00|7595.8|7594.8|7592.1|7591.1|7596.6|7595.6|7592.1|7591.1|383
1654084500000|2022-06-01 11:55:00|7592.3|7591.3|7596.1|7595.1|7596.3|7595.3|7592.3|7591.3|350
1654084800000|2022-06-01 12:00:00|7596.3|7595.3|7598.8|7597.8|7600.1|7599.1|7596.1|7595.1|397
1654085100000|2022-06-01 12:05:00|7598.3|7597.3|7596.6|7595.6|7600.8|7599.8|7596.1|7595.1|345
1654085400000|2022-06-01 12:10:00|7596.8|7595.8|7599.1|7598.1|7599.3|7598.3|7595.8|7594.8|419
1654085700000|2022-06-01 12:15:00|7599.6|7598.6|7599.6|7598.6|7600.1|7599.1|7597.1|7596.1|347
1654086000000|2022-06-01 12:20:00|7600.1|7599.1|7605.1|7604.1|7605.3|7604.3|7599.3|7598.3|515
1654086300000|2022-06-01 12:25:00|7604.8|7603.8|7612.6|7611.6|7613.6|7612.6|7604.1|7603.1|692
1654086600000|2022-06-01 12:30:00|7612.8|7611.8|7609.6|7608.6|7613.1|7612.1|7609.1|7608.1|316
1654086900000|2022-06-01 12:35:00|7610.1|7609.1|7612.6|7611.6|7613.3|7612.3|7609.8|7608.8|325
1654087200000|2022-06-01 12:40:00|7612.3|7611.3|7613.3|7612.3|7614.6|7613.6|7610.6|7609.6|575
1654087500000|2022-06-01 12:45:00|7613.1|7612.1|7608.1|7607.1|7613.8|7612.8|7607.3|7606.3|377
1654087800000|2022-06-01 12:50:00|7607.8|7606.8|7605.6|7604.6|7608.8|7607.8|7603.6|7602.6|341
1654088100000|2022-06-01 12:55:00|7605.8|7604.8|7600.6|7599.6|7606.6|7605.6|7600.1|7599.1|319
1654088400000|2022-06-01 13:00:00|7601.1|7600.1|7606.8|7605.8|7607.1|7606.1|7601.1|7600.1|463
1654088700000|2022-06-01 13:05:00|7607.1|7606.1|7611.3|7610.3|7611.3|7610.3|7606.1|7605.1|299
1654089000000|2022-06-01 13:10:00|7611.6|7610.6|7609.6|7608.6|7611.6|7610.6|7607.6|7606.6|482
1654089300000|2022-06-01 13:15:00|7609.3|7608.3|7609.1|7608.1|7610.6|7609.6|7607.3|7606.3|486
1654089600000|2022-06-01 13:20:00|7609.3|7608.3|7611.1|7610.1|7611.6|7610.6|7607.8|7606.8|428
1654089900000|2022-06-01 13:25:00|7611.3|7610.3|7613.1|7612.1|7613.6|7612.6|7610.3|7609.3|430
1654090200000|2022-06-01 13:30:00|7612.1|7611.1|7615.1|7614.1|7619.6|7618.6|7611.1|7610.1|1333
1654090500000|2022-06-01 13:35:00|7615.6|7614.6|7607.8|7606.8|7619.6|7618.6|7607.6|7606.6|1279
1654090800000|2022-06-01 13:40:00|7607.6|7606.6|7605.3|7604.3|7610.6|7609.6|7600.8|7599.8|908
1654091100000|2022-06-01 13:45:00|7605.8|7604.8|7608.3|7607.3|7610.3|7609.3|7602.3|7601.3|816
1654091400000|2022-06-01 13:50:00|7608.8|7607.8|7603.1|7602.1|7608.8|7607.8|7601.8|7600.8|551
1654091700000|2022-06-01 13:55:00|7603.3|7602.3|7595.8|7594.8|7603.6|7602.6|7595.8|7594.8|667
1654092000000|2022-06-01 14:00:00|7596.8|7595.8|7588.1|7587.1|7597.8|7596.8|7587.6|7586.6|1299
1654092300000|2022-06-01 14:05:00|7588.3|7587.3|7581.1|7580.1|7588.6|7587.6|7578.6|7577.6|960
1654092600000|2022-06-01 14:10:00|7581.3|7580.3|7577.3|7576.3|7585.3|7584.3|7576.3|7575.3|792
1654092900000|2022-06-01 14:15:00|7577.5|7576.5|7571.5|7570.5|7578|7577|7568.3|7567.3|1424
1654093200000|2022-06-01 14:20:00|7571.8|7570.8|7570.8|7569.8|7576|7575|7570.3|7569.3|1088
1654093500000|2022-06-01 14:25:00|7570.3|7569.3|7570|7569|7572.3|7571.3|7566.3|7565.3|1168
1654093800000|2022-06-01 14:30:00|7570.3|7569.3|7559.8|7558.8|7573|7572|7558.8|7557.8|1408
1654094100000|2022-06-01 14:35:00|7559.5|7558.5|7563.8|7562.8|7564.3|7563.3|7555.3|7554.3|1345
1654094400000|2022-06-01 14:40:00|7563.3|7562.3|7563.3|7562.3|7564.8|7563.8|7559.8|7558.8|922
1654094700000|2022-06-01 14:45:00|7563|7562|7550.3|7549.3|7565.3|7564.3|7549.8|7548.8|1546
1654095000000|2022-06-01 14:50:00|7550.5|7549.5|7555.3|7554.3|7558.3|7557.3|7550.3|7549.3|1214
1654095300000|2022-06-01 14:55:00|7555|7554|7562|7561|7563|7562|7554.3|7553.3|1221
1654095600000|2022-06-01 15:00:00|7561.8|7560.8|7548.3|7547.3|7562.5|7561.5|7548.3|7547.3|1961
1654095900000|2022-06-01 15:05:00|7548|7547|7544.8|7543.8|7551.8|7550.8|7544.3|7543.3|1334
1654096200000|2022-06-01 15:10:00|7545|7544|7547.8|7546.8|7550.5|7549.5|7544.8|7543.8|918
1654096500000|2022-06-01 15:15:00|7547.3|7546.3|7541.8|7540.8|7549.3|7548.3|7538.3|7537.3|1313
1654096800000|2022-06-01 15:20:00|7541|7540|7533.3|7532.3|7541.5|7540.5|7532.3|7531.3|1459
1654097100000|2022-06-01 15:25:00|7533|7532|7528.8|7526.8|7533.8|7532.8|7527.8|7526.8|4343
1654097400000|2022-06-01 15:30:00|7527.3|7525.3|7531.8|7529.8|7536.8|7534.8|7525.3|7523.3|6297
1654097700000|2022-06-01 15:35:00|7532|7530|7533.3|7531.3|7534.5|7532.5|7525.3|7523.3|2123
1654098000000|2022-06-01 15:40:00|7532.3|7530.3|7523.8|7521.8|7532.3|7530.3|7523|7521|1189
1654098300000|2022-06-01 15:45:00|7524.3|7522.3|7520.8|7518.8|7528.8|7526.8|7520.8|7518.8|802
1654098600000|2022-06-01 15:50:00|7521.3|7519.3|7525.8|7523.8|7526.3|7524.3|7519|7517|691
1654098900000|2022-06-01 15:55:00|7526|7524|7526|7524|7528.8|7526.8|7524|7522|530
1654099200000|2022-06-01 16:00:00|7526.3|7524.3|7521.8|7519.8|7528.3|7526.3|7519.3|7517.3|620
1654099500000|2022-06-01 16:05:00|7521.5|7519.5|7527|7525|7528.5|7526.5|7521.3|7519.3|588
1654099800000|2022-06-01 16:10:00|7526.8|7524.8|7525.8|7523.8|7526.8|7524.8|7520.5|7518.5|353
1654100100000|2022-06-01 16:15:00|7525.5|7523.5|7529.5|7527.5|7530.8|7528.8|7525|7523|468
1654100400000|2022-06-01 16:20:00|7529.3|7527.3|7531.8|7529.8|7535.3|7533.3|7528.3|7526.3|246
1654100700000|2022-06-01 16:25:00|7532|7530|7526|7524|7532.8|7530.8|7526|7524|256
1654101000000|2022-06-01 16:30:00|7525.8|7523.8|7526.3|7524.3|7532.8|7530.8|7523.3|7521.3|553
1654101300000|2022-06-01 16:35:00|7527|7525|7524.8|7522.8|7530|7528|7524.8|7522.8|477
1654101600000|2022-06-01 16:40:00|7524.5|7522.5|7524.3|7522.3|7528.3|7526.3|7523.8|7521.8|249
1654101900000|2022-06-01 16:45:00|7524|7522|7520.3|7518.3|7524|7522|7518.3|7516.3|282
1654102200000|2022-06-01 16:50:00|7520.5|7518.5|7527|7525|7527.3|7525.3|7518.3|7516.3|215
1654102500000|2022-06-01 16:55:00|7526.8|7524.8|7529.8|7527.8|7531|7529|7525.8|7523.8|333
1654102800000|2022-06-01 17:00:00|7530|7528|7531.3|7529.3|7533.3|7531.3|7527.8|7525.8|162
1654103100000|2022-06-01 17:05:00|7531|7529|7542.3|7540.3|7542.8|7540.8|7530.5|7528.5|479
1654103400000|2022-06-01 17:10:00|7542.5|7540.5|7536.3|7534.3|7545.3|7543.3|7535.5|7533.5|271
1654103700000|2022-06-01 17:15:00|7536.5|7534.5|7542.8|7540.8|7544.5|7542.5|7536.5|7534.5|232
1654104000000|2022-06-01 17:20:00|7543|7541|7541.3|7539.3|7546.5|7544.5|7539.3|7537.3|176
1654104300000|2022-06-01 17:25:00|7541.5|7539.5|7543|7541|7546|7544|7540.8|7538.8|322
1654104600000|2022-06-01 17:30:00|7542.8|7540.8|7546.3|7544.3|7546.5|7544.5|7541.5|7539.5|249
1654104900000|2022-06-01 17:35:00|7546|7544|7550|7548|7552.3|7550.3|7545.5|7543.5|325
1654105200000|2022-06-01 17:40:00|7549.8|7547.8|7549.8|7547.8|7554|7552|7548.8|7546.8|242
1654105500000|2022-06-01 17:45:00|7550.5|7548.5|7548.5|7546.5|7552.8|7550.8|7546|7544|118
1654105800000|2022-06-01 17:50:00|7548.8|7546.8|7542.3|7540.3|7550.8|7548.8|7542|7540|155
1654106100000|2022-06-01 17:55:00|7542.5|7540.5|7545.3|7543.3|7550|7548|7542|7540|100
1654106400000|2022-06-01 18:00:00|7545|7543|7549.8|7547.8|7550.5|7548.5|7544|7542|127
1654106700000|2022-06-01 18:05:00|7549.5|7547.5|7550.3|7548.3|7551.8|7549.8|7545.8|7543.8|105
1654107000000|2022-06-01 18:10:00|7550|7548|7550.5|7548.5|7551.8|7549.8|7546.5|7544.5|141
1654107300000|2022-06-01 18:15:00|7550.8|7548.8|7548.8|7546.8|7553|7551|7546|7544|227
1654107600000|2022-06-01 18:20:00|7548.3|7546.3|7556.5|7554.5|7556.8|7554.8|7544.5|7542.5|422
1654107900000|2022-06-01 18:25:00|7557|7555|7558|7556|7562.8|7560.8|7555.3|7553.3|258
1654108200000|2022-06-01 18:30:00|7558.5|7556.5|7561|7559|7562|7560|7558|7556|125
1654108500000|2022-06-01 18:35:00|7560.5|7558.5|7558.5|7556.5|7563.3|7561.3|7558.5|7556.5|251
1654108800000|2022-06-01 18:40:00|7558.8|7556.8|7566|7564|7566|7564|7558.5|7556.5|215
1654109100000|2022-06-01 18:45:00|7566.3|7564.3|7563.3|7561.3|7566.8|7564.8|7559.5|7557.5|161
1654109400000|2022-06-01 18:50:00|7563.5|7561.5|7560.5|7558.5|7565.5|7563.5|7560|7558|307
1654109700000|2022-06-01 18:55:00|7560.8|7558.8|7561|7559|7562.8|7560.8|7557.3|7555.3|167
1654110000000|2022-06-01 19:00:00|7560.8|7558.8|7558|7556|7562.8|7560.8|7555.5|7553.5|219
1654110300000|2022-06-01 19:05:00|7557.5|7555.5|7562|7560|7564.5|7562.5|7557.5|7555.5|186
1654110600000|2022-06-01 19:10:00|7562.3|7560.3|7566.5|7564.5|7567.5|7565.5|7561.3|7559.3|228
1654110900000|2022-06-01 19:15:00|7566.3|7564.3|7565.5|7563.5|7569.8|7567.8|7563.5|7561.5|227
1654111200000|2022-06-01 19:20:00|7565.8|7563.8|7566|7564|7568|7566|7563.8|7561.8|180
1654111500000|2022-06-01 19:25:00|7565.8|7563.8|7563.5|7561.5|7566.8|7564.8|7562.8|7560.8|208
1654111800000|2022-06-01 19:30:00|7564|7562|7560.3|7558.3|7564.3|7562.3|7558.5|7556.5|259
1654112100000|2022-06-01 19:35:00|7560|7558|7564.3|7562.3|7566.5|7564.5|7557.3|7555.3|388
1654112400000|2022-06-01 19:40:00|7565|7563|7563|7561|7566|7564|7562.5|7560.5|269
1654112700000|2022-06-01 19:45:00|7563.3|7561.3|7563|7561|7566.8|7564.8|7561.3|7559.3|359
1654113000000|2022-06-01 19:50:00|7565.5|7563.5|7552.3|7550.3|7566|7564|7551.3|7549.3|613
1654113300000|2022-06-01 19:55:00|7551.8|7549.8|7550.1|7546.1|7553.8|7551.8|7543.8|7541.8|959
1654113600000|2022-06-01 20:00:00|7549.8|7545.8|7552.5|7548.5|7555.7|7551.7|7549.1|7545.1|0
1654113900000|2022-06-01 20:05:00|7552.8|7548.8|7550.9|7546.9|7553.6|7549.6|7547.2|7543.2|0
1654114200000|2022-06-01 20:10:00|7550.7|7546.7|7552.9|7548.9|7552.9|7548.9|7549|7545|0
1654114500000|2022-06-01 20:15:00|7553|7549|7549.7|7545.7|7553.6|7549.6|7549.4|7545.4|0
1654114800000|2022-06-01 20:20:00|7549.4|7545.4|7550.6|7546.6|7550.6|7546.6|7547.8|7543.8|0
1654115100000|2022-06-01 20:25:00|7550.8|7546.8|7551.3|7547.3|7551.7|7547.7|7550.3|7546.3|0
1654115400000|2022-06-01 20:30:00|7551.4|7547.4|7550.1|7546.1|7552.8|7548.8|7549.8|7545.8|0
1654115700000|2022-06-01 20:35:00|7549.9|7545.9|7550.3|7546.3|7551.5|7547.5|7549.5|7545.5|0
1654116000000|2022-06-01 20:40:00|7550.6|7546.6|7548.6|7544.6|7550.6|7546.6|7547.8|7543.8|0
1654116300000|2022-06-01 20:45:00|7548.9|7544.9|7551.5|7547.5|7552.1|7548.1|7547.7|7543.7|0
1654116600000|2022-06-01 20:50:00|7551.1|7547.1|7548.8|7544.8|7552.3|7548.3|7548.5|7544.5|0
1654116900000|2022-06-01 20:55:00|7549|7545|7552.6|7548.6|7553.1|7549.1|7546.9|7542.9|0
1654117200000|2022-06-01 21:00:00|7552.5|7548.5|7552.1|7548.1|7553.9|7549.9|7552.1|7548.1|0
1654117500000|2022-06-01 21:05:00|7552.3|7548.3|7552.2|7548.2|7552.3|7548.3|7552.1|7548.1|0
1654117800000|2022-06-01 21:10:00|7552.3|7548.3|7551.9|7547.9|7552.3|7548.3|7551.9|7547.9|0
1654118100000|2022-06-01 21:15:00|7552.5|7548.5|7553.1|7549.1|7553.2|7549.2|7552.5|7548.5|0
1654118400000|2022-06-01 21:20:00|7553.2|7549.2|7552.7|7548.7|7553.2|7549.2|7552.5|7548.5|0
1654118700000|2022-06-01 21:25:00|7552.6|7548.6|7552.1|7548.1|7552.7|7548.7|7552|7548|0
1654119000000|2022-06-01 21:30:00|7552|7548|7551.5|7547.5|7552.2|7548.2|7551.4|7547.4|0
1654119300000|2022-06-01 21:35:00|7551.4|7547.4|7551.7|7547.7|7551.7|7547.7|7551.4|7547.4|0
1654119600000|2022-06-01 21:40:00|7551.8|7547.8|7551.6|7547.6|7552.1|7548.1|7551.6|7547.6|0
1654119900000|2022-06-01 21:45:00|7551.7|7547.7|7550.8|7546.8|7551.7|7547.7|7550.7|7546.7|0
1654120200000|2022-06-01 21:50:00|7550.4|7546.4|7550.9|7546.9|7550.9|7546.9|7550.3|7546.3|0
1654120500000|2022-06-01 21:55:00|7551|7547|7550.8|7546.8|7551.7|7547.7|7550.8|7546.8|0
1654120800000|2022-06-01 22:00:00|7552.8|7548.8|7552.9|7548.9|7554.1|7550.1|7550.9|7546.9|0
1654121100000|2022-06-01 22:05:00|7553.1|7549.1|7551|7547|7553.5|7549.5|7550.6|7546.6|0
1654121400000|2022-06-01 22:10:00|7551.1|7547.1|7550.4|7546.4|7551.1|7547.1|7548.4|7544.4|0
1654121700000|2022-06-01 22:15:00|7550.6|7546.6|7552.9|7548.9|7554.7|7550.7|7550.6|7546.6|0
1654122000000|2022-06-01 22:20:00|7553.1|7549.1|7549.9|7545.9|7553.8|7549.8|7548.1|7544.1|0
1654122300000|2022-06-01 22:25:00|7550.2|7546.2|7548.5|7544.5|7550.5|7546.5|7548.4|7544.4|0
1654122600000|2022-06-01 22:30:00|7548.4|7544.4|7547.8|7543.8|7549.6|7545.6|7545.7|7541.7|0
1654122900000|2022-06-01 22:35:00|7548.1|7544.1|7546.1|7542.1|7548.4|7544.4|7545.5|7541.5|0
1654123200000|2022-06-01 22:40:00|7545.8|7541.8|7546.7|7542.7|7549.1|7545.1|7545.5|7541.5|0
1654123500000|2022-06-01 22:45:00|7546.5|7542.5|7544.5|7540.5|7547.7|7543.7|7543.5|7539.5|0
1654123800000|2022-06-01 22:50:00|7544.7|7540.7|7546.1|7542.1|7546.6|7542.6|7543.3|7539.3|0
1654124100000|2022-06-01 22:55:00|7546.3|7542.3|7543.5|7539.5|7546.7|7542.7|7543.5|7539.5|0
1654124400000|2022-06-01 23:00:00|7543.8|7539.8|7542.6|7538.6|7543.8|7539.8|7540.8|7536.8|0
1654124700000|2022-06-01 23:05:00|7542.5|7538.5|7541.4|7537.4|7543.1|7539.1|7541.1|7537.1|0
1654125000000|2022-06-01 23:10:00|7541.1|7537.1|7543.2|7539.2|7543.6|7539.6|7539.8|7535.8|0
1654125300000|2022-06-01 23:15:00|7543.3|7539.3|7543.2|7539.2|7543.9|7539.9|7541.8|7537.8|0
1654125600000|2022-06-01 23:20:00|7543.3|7539.3|7544.1|7540.1|7545|7541|7542.9|7538.9|0
1654125900000|2022-06-01 23:25:00|7544.3|7540.3|7545|7541|7545.8|7541.8|7544.1|7540.1|0
1654126200000|2022-06-01 23:30:00|7545.1|7541.1|7543.4|7539.4|7545.9|7541.9|7543.1|7539.1|0
1654126500000|2022-06-01 23:35:00|7543.3|7539.3|7542.5|7538.5|7544|7540|7542.2|7538.2|0
1654126800000|2022-06-01 23:40:00|7542.8|7538.8|7538.4|7534.4|7542.8|7538.8|7537.4|7533.4|0
1654127100000|2022-06-01 23:45:00|7538.1|7534.1|7539.3|7535.3|7539.3|7535.3|7537|7533|0
1654127400000|2022-06-01 23:50:00|7539.2|7535.2|7536.4|7532.4|7539.3|7535.3|7535.7|7531.7|0
1654127700000|2022-06-01 23:55:00|7536.6|7532.6|7537.7|7533.7|7538.1|7534.1|7535.8|7531.8|0
1654128000000|2022-06-02 00:00:00|7538|7534|7535|7531|7540.4|7536.4|7534.6|7530.6|0
1654128300000|2022-06-02 00:05:00|7534.9|7530.9|7538.5|7534.5|7539|7535|7533.4|7529.4|0
1654128600000|2022-06-02 00:10:00|7538.7|7534.7|7541.9|7537.9|7543.1|7539.1|7537.4|7533.4|0
1654128900000|2022-06-02 00:15:00|7542.5|7538.5|7551.1|7547.1|7551.5|7547.5|7541.9|7537.9|0
1654129200000|2022-06-02 00:20:00|7551.7|7547.7|7553.5|7549.5|7553.7|7549.7|7548.9|7544.9|0
1654129500000|2022-06-02 00:25:00|7553.6|7549.6|7552.4|7548.4|7558.3|7554.3|7552.1|7548.1|0
1654129800000|2022-06-02 00:30:00|7552.5|7548.5|7548.9|7544.9|7552.7|7548.7|7548.8|7544.8|0
1654130100000|2022-06-02 00:35:00|7549|7545|7553.6|7549.6|7555.1|7551.1|7548.8|7544.8|0
1654130400000|2022-06-02 00:40:00|7554.3|7550.3|7553.4|7549.4|7556.5|7552.5|7551.9|7547.9|0
1654130700000|2022-06-02 00:45:00|7554|7550|7558.4|7554.4|7558.4|7554.4|7551.9|7547.9|0
1654131000000|2022-06-02 00:50:00|7559|7555|7553.2|7549.2|7559.1|7555.1|7553.2|7549.2|0
1654131300000|2022-06-02 00:55:00|7553.1|7549.1|7554.5|7550.5|7555.5|7551.5|7553.1|7549.1|0
1654131600000|2022-06-02 01:00:00|7554.6|7550.6|7551.7|7547.7|7556.1|7552.1|7550.3|7546.3|0
1654131900000|2022-06-02 01:05:00|7551.6|7547.6|7553.2|7549.2|7553.2|7549.2|7548.9|7544.9|0
1654132200000|2022-06-02 01:10:00|7553.3|7549.3|7551.7|7547.7|7553.3|7549.3|7551.5|7547.5|0
1654132500000|2022-06-02 01:15:00|7552.3|7548.3|7550.5|7546.5|7553.2|7549.2|7549|7545|0
1654132800000|2022-06-02 01:20:00|7550.6|7546.6|7553.3|7549.3|7555.2|7551.2|7550.5|7546.5|0
1654133100000|2022-06-02 01:25:00|7553.4|7549.4|7556.3|7552.3|7556.4|7552.4|7551.9|7547.9|0
1654133400000|2022-06-02 01:30:00|7556.4|7552.4|7557.6|7553.6|7559|7555|7554.8|7550.8|0
1654133700000|2022-06-02 01:35:00|7557.7|7553.7|7557.2|7553.2|7558.5|7554.5|7556.4|7552.4|0
1654134000000|2022-06-02 01:40:00|7557.8|7553.8|7552.8|7548.8|7558.6|7554.6|7552.8|7548.8|0
1654134300000|2022-06-02 01:45:00|7552.9|7548.9|7555.6|7551.6|7557|7553|7552.8|7548.8|0
1654134600000|2022-06-02 01:50:00|7555.4|7551.4|7555.7|7551.7|7557.3|7553.3|7552.5|7548.5|0
1654134900000|2022-06-02 01:55:00|7555.6|7551.6|7549.9|7545.9|7555.7|7551.7|7549.8|7545.8|0
1654135200000|2022-06-02 02:00:00|7549.8|7545.8|7546.8|7542.8|7550|7546|7545.2|7541.2|0
1654135500000|2022-06-02 02:05:00|7546.7|7542.7|7551.4|7547.4|7552.7|7548.7|7545.2|7541.2|0
1654135800000|2022-06-02 02:10:00|7551.3|7547.3|7553.6|7549.6|7553.7|7549.7|7549.9|7545.9|0
1654136100000|2022-06-02 02:15:00|7553.5|7549.5|7556.2|7552.2|7556.4|7552.4|7552.1|7548.1|0
1654136400000|2022-06-02 02:20:00|7556.3|7552.3|7554.8|7550.8|7557.6|7553.6|7553.2|7549.2|0
1654136700000|2022-06-02 02:25:00|7554.9|7550.9|7555.6|7551.6|7556.3|7552.3|7554.1|7550.1|0
1654137000000|2022-06-02 02:30:00|7555.5|7551.5|7555.9|7551.9|7557.3|7553.3|7552.9|7548.9|0
1654137300000|2022-06-02 02:35:00|7555.8|7551.8|7552.8|7548.8|7557.2|7553.2|7551.4|7547.4|0
1654137600000|2022-06-02 02:40:00|7552.7|7548.7|7550.2|7546.2|7552.8|7548.8|7549.7|7545.7|0
1654137900000|2022-06-02 02:45:00|7550.1|7546.1|7554.4|7550.4|7554.6|7550.6|7550|7546|0
1654138200000|2022-06-02 02:50:00|7554.3|7550.3|7551.7|7547.7|7554.4|7550.4|7550.2|7546.2|0
1654138500000|2022-06-02 02:55:00|7551.6|7547.6|7546.2|7542.2|7553.2|7549.2|7546.1|7542.1|0
1654138800000|2022-06-02 03:00:00|7546.3|7542.3|7546.2|7542.2|7547.9|7543.9|7546.2|7542.2|0
1654139100000|2022-06-02 03:05:00|7546.3|7542.3|7546.3|7542.3|7550.7|7546.7|7546.2|7542.2|0
1654139400000|2022-06-02 03:10:00|7546.4|7542.4|7544.8|7540.8|7546.4|7542.4|7543.3|7539.3|0
1654139700000|2022-06-02 03:15:00|7544.9|7540.9|7546.3|7542.3|7547.8|7543.8|7544.9|7540.9|0
1654140000000|2022-06-02 03:20:00|7546.4|7542.4|7546.4|7542.4|7547.9|7543.9|7546.3|7542.3|0
1654140300000|2022-06-02 03:25:00|7546.5|7542.5|7546.4|7542.4|7547.8|7543.8|7546.3|7542.3|0
1654140600000|2022-06-02 03:30:00|7546.5|7542.5|7546.3|7542.3|7547.8|7543.8|7544.9|7540.9|0
1654140900000|2022-06-02 03:35:00|7546.2|7542.2|7544.8|7540.8|7546.3|7542.3|7541.8|7537.8|0
1654141200000|2022-06-02 03:40:00|7544.9|7540.9|7545.1|7541.1|7548|7544|7544.8|7540.8|0
1654141500000|2022-06-02 03:45:00|7545|7541|7546.7|7542.7|7547.9|7543.9|7544.8|7540.8|0
1654141800000|2022-06-02 03:50:00|7546.6|7542.6|7546.2|7542.2|7547.9|7543.9|7546.1|7542.1|0
1654142100000|2022-06-02 03:55:00|7546.4|7542.4|7546.8|7542.8|7546.9|7542.9|7545.3|7541.3|0
1654142400000|2022-06-02 04:00:00|7546.9|7542.9|7546.7|7542.7|7548.3|7544.3|7546.6|7542.6|0
1654142700000|2022-06-02 04:05:00|7546.8|7542.8|7545.3|7541.3|7548.1|7544.1|7545.2|7541.2|0
1654143000000|2022-06-02 04:10:00|7545.4|7541.4|7546.7|7542.7|7547|7543|7545.3|7541.3|0
1654143300000|2022-06-02 04:15:00|7546.8|7542.8|7551.5|7547.5|7551.5|7547.5|7546.7|7542.7|0
1654143600000|2022-06-02 04:20:00|7550.9|7546.9|7548.8|7544.8|7550.9|7546.9|7548.8|7544.8|0
1654143900000|2022-06-02 04:25:00|7548.9|7544.9|7548.9|7544.9|7549|7545|7548.7|7544.7|0
1654144200000|2022-06-02 04:30:00|7548.7|7544.7|7548.8|7544.8|7548.8|7544.8|7547.4|7543.4|0
1654144500000|2022-06-02 04:35:00|7548.7|7544.7|7550.3|7546.3|7550.4|7546.4|7547.4|7543.4|0
1654144800000|2022-06-02 04:40:00|7550.4|7546.4|7549|7545|7551.7|7547.7|7549|7545|0
1654145100000|2022-06-02 04:45:00|7551.6|7547.6|7550.2|7546.2|7551.9|7547.9|7550.2|7546.2|0
1654145400000|2022-06-02 04:50:00|7550.1|7546.1|7551.6|7547.6|7551.6|7547.6|7548.8|7544.8|0
1654145700000|2022-06-02 04:55:00|7551.5|7547.5|7551.6|7547.6|7551.7|7547.7|7551.5|7547.5|0
1654146000000|2022-06-02 05:00:00|7551.7|7547.7|7550.3|7546.3|7553.2|7549.2|7550.3|7546.3|0
1654146300000|2022-06-02 05:05:00|7550.4|7546.4|7547.5|7543.5|7551.7|7547.7|7547.4|7543.4|0
1654146600000|2022-06-02 05:10:00|7547.4|7543.4|7540.9|7536.9|7547.5|7543.5|7540.9|7536.9|0
1654146900000|2022-06-02 05:15:00|7540.8|7536.8|7542|7538|7543.7|7539.7|7538.8|7534.8|0
1654147200000|2022-06-02 05:20:00|7542.1|7538.1|7542.5|7538.5|7543.6|7539.6|7541|7537|0
1654147500000|2022-06-02 05:25:00|7542.6|7538.6|7544.1|7540.1|7544.1|7540.1|7541|7537|0
1654147800000|2022-06-02 05:30:00|7544|7540|7541.3|7537.3|7544.2|7540.2|7541.2|7537.2|0
1654148100000|2022-06-02 05:35:00|7541.2|7537.2|7541.4|7537.4|7542.9|7538.9|7538.5|7534.5|0
1654148400000|2022-06-02 05:40:00|7541.5|7537.5|7544.7|7540.7|7544.8|7540.8|7541.5|7537.5|0
1654148700000|2022-06-02 05:45:00|7544.6|7540.6|7547.6|7543.6|7549|7545|7544.6|7540.6|0
1654149000000|2022-06-02 05:50:00|7547.7|7543.7|7551.9|7547.9|7552.1|7548.1|7547.7|7543.7|0
1654149300000|2022-06-02 05:55:00|7552|7548|7548.1|7544.1|7552.1|7548.1|7548|7544|0
1654149600000|2022-06-02 06:00:00|7548|7544|7553.5|7549.5|7554.9|7550.9|7547.8|7543.8|0
1654149900000|2022-06-02 06:05:00|7553.6|7549.6|7557.5|7553.5|7558.3|7554.3|7551.9|7547.9|0
1654150200000|2022-06-02 06:10:00|7557.4|7553.4|7556|7552|7558.9|7554.9|7554.2|7550.2|0
1654150500000|2022-06-02 06:15:00|7555.9|7551.9|7549.7|7545.7|7556|7552|7549.7|7545.7|0
1654150800000|2022-06-02 06:20:00|7549.8|7545.8|7551.1|7547.1|7551.1|7547.1|7548.4|7544.4|0
1654151100000|2022-06-02 06:25:00|7551.2|7547.2|7550.8|7546.8|7552.6|7548.6|7549.5|7545.5|0
1654151400000|2022-06-02 06:30:00|7550.9|7546.9|7546.9|7542.9|7552.2|7548.2|7546.9|7542.9|0
1654151700000|2022-06-02 06:35:00|7547|7543|7546.9|7542.9|7549.4|7545.4|7546.8|7542.8|0
1654152000000|2022-06-02 06:40:00|7547|7543|7548.3|7544.3|7550.1|7546.1|7546.4|7542.4|0
1654152300000|2022-06-02 06:45:00|7548.4|7544.4|7554.1|7550.1|7554.3|7550.3|7548.3|7544.3|0
1654152600000|2022-06-02 06:50:00|7554.2|7550.2|7556.6|7552.6|7556.9|7552.9|7553.9|7549.9|0
1654152900000|2022-06-02 06:55:00|7556.5|7552.5|7560.6|7556.6|7560.9|7556.9|7555.9|7551.9|0
1654153200000|2022-06-02 07:00:00|7559.4|7555.4|7565.4|7561.4|7565.5|7561.5|7555.7|7551.7|0
1654153500000|2022-06-02 07:05:00|7565.5|7561.5|7563.3|7559.3|7568.4|7564.4|7562|7558|0
1654153800000|2022-06-02 07:10:00|7564.5|7560.5|7566.1|7562.1|7568.4|7564.4|7558.6|7554.6|0
1654154100000|2022-06-02 07:15:00|7566|7562|7568.9|7564.9|7568.9|7564.9|7562.6|7558.6|0
1654154400000|2022-06-02 07:20:00|7568.8|7564.8|7568.3|7564.3|7571.1|7567.1|7565|7561|0
1654154700000|2022-06-02 07:25:00|7568.2|7564.2|7572.2|7568.2|7574.8|7570.8|7566.8|7562.8|0
1654155000000|2022-06-02 07:30:00|7572.1|7568.1|7565.5|7561.5|7573.3|7569.3|7563.1|7559.1|0
1654155300000|2022-06-02 07:35:00|7565.6|7561.6|7572.4|7568.4|7572.5|7568.5|7564.2|7560.2|0
1654155600000|2022-06-02 07:40:00|7572.3|7568.3|7570.2|7566.2|7572.4|7568.4|7568.7|7564.7|0
1654155900000|2022-06-02 07:45:00|7571.4|7567.4|7560.5|7556.5|7571.4|7567.4|7558.9|7554.9|0
1654156200000|2022-06-02 07:50:00|7560.6|7556.6|7564.8|7560.8|7567.7|7563.7|7560.5|7556.5|0
1654156500000|2022-06-02 07:55:00|7564.9|7560.9|7563.6|7559.6|7566.4|7562.4|7558.3|7554.3|0
1654156800000|2022-06-02 08:00:00|7563.7|7559.7|7561.9|7557.9|7563.7|7559.7|7557.5|7553.5|0
1654157100000|2022-06-02 08:05:00|7560.7|7556.7|7560|7556|7564.1|7560.1|7556.9|7552.9|0
1654157400000|2022-06-02 08:10:00|7561.2|7557.2|7566.1|7562.1|7566.4|7562.4|7560|7556|0
1654157700000|2022-06-02 08:15:00|7566|7562|7571.6|7567.6|7575.8|7571.8|7563.6|7559.6|0
1654158000000|2022-06-02 08:20:00|7571.7|7567.7|7572.3|7568.3|7576.5|7572.5|7569.8|7565.8|0
1654158300000|2022-06-02 08:25:00|7572.2|7568.2|7570.9|7566.9|7574.7|7570.7|7569.6|7565.6|0
1654158600000|2022-06-02 08:30:00|7571|7567|7572.9|7568.9|7573.5|7569.5|7568.9|7564.9|0
1654158900000|2022-06-02 08:35:00|7572.8|7568.8|7573|7569|7574.2|7570.2|7570.3|7566.3|0
1654159200000|2022-06-02 08:40:00|7572.9|7568.9|7570.9|7566.9|7574.3|7570.3|7569.6|7565.6|0
1654159500000|2022-06-02 08:45:00|7571|7567|7570.5|7566.5|7572.1|7568.1|7569|7565|0
1654159800000|2022-06-02 08:50:00|7570.4|7566.4|7567.3|7563.3|7571.8|7567.8|7567.3|7563.3|0
1654160100000|2022-06-02 08:55:00|7567.4|7563.4|7566.9|7562.9|7568.3|7564.3|7566.1|7562.1|0
1654160400000|2022-06-02 09:00:00|7566.8|7562.8|7567.2|7563.2|7571.5|7567.5|7559.1|7555.1|0
1654160700000|2022-06-02 09:05:00|7567.1|7563.1|7569.5|7565.5|7571.5|7567.5|7565.8|7561.8|0
1654161000000|2022-06-02 09:10:00|7568.3|7564.3|7568.5|7564.5|7569.8|7565.8|7566.9|7562.9|0
1654161300000|2022-06-02 09:15:00|7568.4|7564.4|7571.5|7567.5|7571.6|7567.6|7568.4|7564.4|0
1654161600000|2022-06-02 09:20:00|7571.4|7567.4|7572.9|7568.9|7574.3|7570.3|7570.2|7566.2|0
1654161900000|2022-06-02 09:25:00|7573.1|7569.1|7574.1|7570.1|7574.3|7570.3|7571.7|7567.7|0
1654162200000|2022-06-02 09:30:00|7574|7570|7570.5|7566.5|7574.9|7570.9|7570.5|7566.5|0
1654162500000|2022-06-02 09:35:00|7570.4|7566.4|7569.9|7565.9|7571.9|7567.9|7568.5|7564.5|0
1654162800000|2022-06-02 09:40:00|7570|7566|7568.5|7564.5|7571.3|7567.3|7568.4|7564.4|0
1654163100000|2022-06-02 09:45:00|7568.6|7564.6|7568.5|7564.5|7570|7566|7567.1|7563.1|0
1654163400000|2022-06-02 09:50:00|7568.4|7564.4|7567.9|7563.9|7568.5|7564.5|7565.3|7561.3|0
1654163700000|2022-06-02 09:55:00|7568|7564|7566.5|7562.5|7569.2|7565.2|7565.3|7561.3|0
1654164000000|2022-06-02 10:00:00|7566.6|7562.6|7566.8|7562.8|7567.9|7563.9|7565.1|7561.1|0
1654164300000|2022-06-02 10:05:00|7566.9|7562.9|7569.5|7565.5|7569.9|7565.9|7566.5|7562.5|0
1654164600000|2022-06-02 10:10:00|7569.4|7565.4|7568.6|7564.6|7569.8|7565.8|7568.1|7564.1|0
1654164900000|2022-06-02 10:15:00|7568.5|7564.5|7565.4|7561.4|7569.9|7565.9|7564.5|7560.5|0
1654165200000|2022-06-02 10:20:00|7565.3|7561.3|7559.7|7555.7|7565.4|7561.4|7559.7|7555.7|0
1654165500000|2022-06-02 10:25:00|7559.8|7555.8|7559.7|7555.7|7561|7557|7556.9|7552.9|0
1654165800000|2022-06-02 10:30:00|7559.6|7555.6|7562|7558|7564|7560|7559.6|7555.6|0
1654166100000|2022-06-02 10:35:00|7562.1|7558.1|7568|7564|7568|7564|7562|7558|0
1654166400000|2022-06-02 10:40:00|7569.2|7565.2|7574.7|7570.7|7574.8|7570.8|7568|7564|0
1654166700000|2022-06-02 10:45:00|7574.8|7570.8|7573.5|7569.5|7576.2|7572.2|7573.4|7569.4|0
1654167000000|2022-06-02 10:50:00|7573.4|7569.4|7572.5|7568.5|7573.5|7569.5|7570.8|7566.8|0
1654167300000|2022-06-02 10:55:00|7572.6|7568.6|7575|7571|7577.1|7573.1|7572.6|7568.6|0
1654167600000|2022-06-02 11:00:00|7574.9|7570.9|7567.9|7563.9|7574.9|7570.9|7567.9|7563.9|0
1654167900000|2022-06-02 11:05:00|7567.7|7563.7|7569.9|7565.9|7570|7566|7567.7|7563.7|0
1654168200000|2022-06-02 11:10:00|7571.1|7567.1|7570.9|7566.9|7571.3|7567.3|7569.6|7565.6|0
1654168500000|2022-06-02 11:15:00|7570.8|7566.8|7568.2|7564.2|7571|7567|7568.2|7564.2|0
1654168800000|2022-06-02 11:20:00|7569.4|7565.4|7574.2|7570.2|7574.5|7570.5|7568.2|7564.2|0
1654169100000|2022-06-02 11:25:00|7574.1|7570.1|7573.3|7569.3|7574.7|7570.7|7572|7568|0
1654169400000|2022-06-02 11:30:00|7573.2|7569.2|7572.7|7568.7|7574.5|7570.5|7570.9|7566.9|0
1654169700000|2022-06-02 11:35:00|7572.6|7568.6|7574.2|7570.2|7574.6|7570.6|7571.3|7567.3|0
1654170000000|2022-06-02 11:40:00|7574.3|7570.3|7573.8|7569.8|7576.1|7572.1|7573.6|7569.6|0
1654170300000|2022-06-02 11:45:00|7573.7|7569.7|7574.4|7570.4|7576.9|7572.9|7573.5|7569.5|0
1654170600000|2022-06-02 11:50:00|7574.3|7570.3|7574.2|7570.2|7574.4|7570.4|7574|7570|0
1654170900000|2022-06-02 11:55:00|7574.1|7570.1|7574.1|7570.1|7574.2|7570.2|7572.6|7568.6|0
1654171200000|2022-06-02 12:00:00|7573.9|7569.9|7574|7570|7574.7|7570.7|7572.7|7568.7|0
1654171500000|2022-06-02 12:05:00|7573.9|7569.9|7568.9|7564.9|7574|7570|7567.6|7563.6|0
1654171800000|2022-06-02 12:10:00|7568.8|7564.8|7574|7570|7574|7570|7567.2|7563.2|0
1654172100000|2022-06-02 12:15:00|7573.8|7569.8|7572.8|7568.8|7581.3|7577.3|7567.6|7563.6|0
1654172400000|2022-06-02 12:20:00|7572.7|7568.7|7574.4|7570.4|7575.8|7571.8|7571.4|7567.4|0
1654172700000|2022-06-02 12:25:00|7574.3|7570.3|7572.2|7568.2|7575.5|7571.5|7571.8|7567.8|0
1654173000000|2022-06-02 12:30:00|7572.1|7568.1|7568.6|7564.6|7575.2|7571.2|7568.4|7564.4|0
1654173300000|2022-06-02 12:35:00|7568.5|7564.5|7571.3|7567.3|7574.2|7570.2|7568.5|7564.5|0
1654173600000|2022-06-02 12:40:00|7571.4|7567.4|7571.4|7567.4|7576|7572|7571.4|7567.4|0
1654173900000|2022-06-02 12:45:00|7571.5|7567.5|7572.2|7568.2|7573.2|7569.2|7568.2|7564.2|0
1654174200000|2022-06-02 12:50:00|7572.1|7568.1|7574.5|7570.5|7577.7|7573.7|7572|7568|0
1654174500000|2022-06-02 12:55:00|7574.6|7570.6|7570.5|7566.5|7576|7572|7570.3|7566.3|0
1654174800000|2022-06-02 13:00:00|7570.4|7566.4|7563.3|7559.3|7572.6|7568.6|7561.9|7557.9|0
1654175100000|2022-06-02 13:05:00|7563.4|7559.4|7558.7|7554.7|7568|7564|7558|7554|0
1654175400000|2022-06-02 13:10:00|7558.6|7554.6|7565.1|7561.1|7565.2|7561.2|7558.3|7554.3|0
1654175700000|2022-06-02 13:15:00|7563.9|7559.9|7566.3|7562.3|7567.8|7563.8|7561.6|7557.6|0
1654176000000|2022-06-02 13:20:00|7566.2|7562.2|7563.4|7559.4|7567.5|7563.5|7563.3|7559.3|0
1654176300000|2022-06-02 13:25:00|7563.3|7559.3|7564.1|7560.1|7565.5|7561.5|7559.8|7555.8|0
1654176600000|2022-06-02 13:30:00|7564.7|7560.7|7567.3|7563.3|7567.7|7563.7|7553.4|7549.4|0
1654176900000|2022-06-02 13:35:00|7567.4|7563.4|7566.8|7562.8|7567.5|7563.5|7555.3|7551.3|0
1654177200000|2022-06-02 13:40:00|7566.6|7562.6|7569.1|7565.1|7571.1|7567.1|7559.3|7555.3|0
1654177500000|2022-06-02 13:45:00|7568.9|7564.9|7571.3|7567.3|7571.4|7567.4|7560.7|7556.7|0
1654177800000|2022-06-02 13:50:00|7571.2|7567.2|7562.8|7558.8|7571.3|7567.3|7562.8|7558.8|0
1654178100000|2022-06-02 13:55:00|7562.9|7558.9|7562.3|7558.3|7563|7559|7551.9|7547.9|0
1654178400000|2022-06-02 14:00:00|7561.1|7557.1|7565.1|7561.1|7572.3|7568.3|7558.7|7554.7|0
1654178700000|2022-06-02 14:05:00|7565.2|7561.2|7561.9|7557.9|7565.9|7561.9|7558.2|7554.2|0
1654179000000|2022-06-02 14:10:00|7563.1|7559.1|7577.8|7573.8|7580.2|7576.2|7560.7|7556.7|0
1654179300000|2022-06-02 14:15:00|7577.7|7573.7|7561.7|7557.7|7577.7|7573.7|7560.1|7556.1|0
1654179600000|2022-06-02 14:20:00|7561.6|7557.6|7552.6|7548.6|7565.4|7561.4|7549.8|7545.8|0
1654179900000|2022-06-02 14:25:00|7552.7|7548.7|7558.6|7554.6|7560|7556|7552.4|7548.4|0
1654180200000|2022-06-02 14:30:00|7558.7|7554.7|7561.5|7557.5|7565.2|7561.2|7556.4|7552.4|0
1654180500000|2022-06-02 14:35:00|7561.4|7557.4|7563.3|7559.3|7565.1|7561.1|7557|7553|0
1654180800000|2022-06-02 14:40:00|7563.5|7559.5|7561.2|7557.2|7566.6|7562.6|7558.7|7554.7|0
1654181100000|2022-06-02 14:45:00|7561.1|7557.1|7564.9|7560.9|7567.6|7563.6|7557.5|7553.5|0
1654181400000|2022-06-02 14:50:00|7564.8|7560.8|7565.5|7561.5|7567.4|7563.4|7562.5|7558.5|0
1654181700000|2022-06-02 14:55:00|7565.6|7561.6|7567.5|7563.5|7569.2|7565.2|7561.2|7557.2|0
1654182000000|2022-06-02 15:00:00|7567.4|7563.4|7571.9|7567.9|7576.6|7572.6|7565.8|7561.8|0
1654182300000|2022-06-02 15:05:00|7572|7568|7571.6|7567.6|7574.4|7570.4|7567.4|7563.4|0
1654182600000|2022-06-02 15:10:00|7571.5|7567.5|7575.4|7571.4|7578.8|7574.8|7571.4|7567.4|0
1654182900000|2022-06-02 15:15:00|7575.5|7571.5|7570|7566|7576.6|7572.6|7569.5|7565.5|0
1654183200000|2022-06-02 15:20:00|7570.1|7566.1|7574.5|7570.5|7575|7571|7569.2|7565.2|0
1654183500000|2022-06-02 15:25:00|7574.6|7570.6|7573.2|7569.2|7576.1|7572.1|7568.5|7564.5|0
1654183800000|2022-06-02 15:30:00|7574.4|7570.4|7571.3|7567.3|7574.7|7570.7|7566.5|7562.5|0
1654184100000|2022-06-02 15:35:00|7570.1|7566.1|7569.6|7565.6|7571.3|7567.3|7565.1|7561.1|0
1654184400000|2022-06-02 15:40:00|7569.7|7565.7|7578.3|7574.3|7579.9|7575.9|7569.7|7565.7|0
1654184700000|2022-06-02 15:45:00|7578.2|7574.2|7583.3|7579.3|7584.2|7580.2|7576.4|7572.4|0
1654185000000|2022-06-02 15:50:00|7583.4|7579.4|7577.4|7573.4|7584.6|7580.6|7577.2|7573.2|0
1654185300000|2022-06-02 15:55:00|7577.5|7573.5|7569.9|7565.9|7578.9|7574.9|7569.6|7565.6|0
1654185600000|2022-06-02 16:00:00|7570|7566|7574.9|7570.9|7575.2|7571.2|7568.5|7564.5|0
1654185900000|2022-06-02 16:05:00|7575|7571|7572.2|7568.2|7575.1|7571.1|7571.6|7567.6|0
1654186200000|2022-06-02 16:10:00|7572.1|7568.1|7573.6|7569.6|7575.4|7571.4|7571.6|7567.6|0
1654186500000|2022-06-02 16:15:00|7573.7|7569.7|7577.2|7573.2|7578.5|7574.5|7573.6|7569.6|0
1654186800000|2022-06-02 16:20:00|7577.1|7573.1|7581.6|7577.6|7581.9|7577.9|7575.3|7571.3|0
1654187100000|2022-06-02 16:25:00|7581.5|7577.5|7582.7|7578.7|7582.9|7578.9|7580.8|7576.8|0
1654187400000|2022-06-02 16:30:00|7582.8|7578.8|7582.5|7578.5|7584.2|7580.2|7580.7|7576.7|0
1654187700000|2022-06-02 16:35:00|7582.6|7578.6|7585.3|7581.3|7585.6|7581.6|7582.3|7578.3|0
1654188000000|2022-06-02 16:40:00|7585.4|7581.4|7576.7|7572.7|7585.5|7581.5|7574.3|7570.3|0
1654188300000|2022-06-02 16:45:00|7576.8|7572.8|7576.8|7572.8|7578.6|7574.6|7576.4|7572.4|0
1654188600000|2022-06-02 16:50:00|7576.9|7572.9|7583|7579|7583.6|7579.6|7576.8|7572.8|0
1654188900000|2022-06-02 16:55:00|7582.9|7578.9|7580.8|7576.8|7583|7579|7579.2|7575.2|0
1654189200000|2022-06-02 17:00:00|7580.9|7576.9|7583.4|7579.4|7584|7580|7580.5|7576.5|0
1654189500000|2022-06-02 17:05:00|7583.3|7579.3|7581.5|7577.5|7583.6|7579.6|7581.4|7577.4|0
1654189800000|2022-06-02 17:10:00|7581.4|7577.4|7576.5|7572.5|7581.8|7577.8|7573.2|7569.2|0
1654190100000|2022-06-02 17:15:00|7576.6|7572.6|7579.3|7575.3|7579.4|7575.4|7573.8|7569.8|0
1654190400000|2022-06-02 17:20:00|7579.2|7575.2|7579.7|7575.7|7581.5|7577.5|7577.3|7573.3|0
1654190700000|2022-06-02 17:25:00|7579.8|7575.8|7579.7|7575.7|7580.1|7576.1|7574.6|7570.6|0
1654191000000|2022-06-02 17:30:00|7579.8|7575.8|7583.2|7579.2|7583.3|7579.3|7578.3|7574.3|0
1654191300000|2022-06-02 17:35:00|7583.3|7579.3|7583.1|7579.1|7583.3|7579.3|7580.7|7576.7|0
1654191600000|2022-06-02 17:40:00|7582.9|7578.9|7581.6|7577.6|7583.6|7579.6|7578.3|7574.3|0
1654191900000|2022-06-02 17:45:00|7581.7|7577.7|7583.4|7579.4|7583.4|7579.4|7579.8|7575.8|0
1654192200000|2022-06-02 17:50:00|7583.5|7579.5|7579.6|7575.6|7583.7|7579.7|7576.6|7572.6|0
1654192500000|2022-06-02 17:55:00|7579.5|7575.5|7582.5|7578.5|7583|7579|7577.6|7573.6|0
1654192800000|2022-06-02 18:00:00|7582.6|7578.6|7582.2|7578.2|7583.9|7579.9|7578.7|7574.7|0
1654193100000|2022-06-02 18:05:00|7582.3|7578.3|7582.4|7578.4|7585.4|7581.4|7580.6|7576.6|0
1654193400000|2022-06-02 18:10:00|7582.3|7578.3|7583.9|7579.9|7584|7580|7580.2|7576.2|0
1654193700000|2022-06-02 18:15:00|7584|7580|7584.1|7580.1|7585.5|7581.5|7581.9|7577.9|0
1654194000000|2022-06-02 18:20:00|7584|7580|7581.3|7577.3|7584.2|7580.2|7581.2|7577.2|0
1654194300000|2022-06-02 18:25:00|7581.2|7577.2|7580.4|7576.4|7581.4|7577.4|7575.7|7571.7|0
1654194600000|2022-06-02 18:30:00|7580.5|7576.5|7584.2|7580.2|7585.8|7581.8|7580.4|7576.4|0
1654194900000|2022-06-02 18:35:00|7584.1|7580.1|7582.5|7578.5|7585.7|7581.7|7582.4|7578.4|0
1654195200000|2022-06-02 18:40:00|7582.4|7578.4|7582.1|7578.1|7583.9|7579.9|7580.2|7576.2|0
1654195500000|2022-06-02 18:45:00|7582.2|7578.2|7581.5|7577.5|7583.9|7579.9|7580.6|7576.6|0
1654195800000|2022-06-02 18:50:00|7581.4|7577.4|7581.5|7577.5|7583.6|7579.6|7578.4|7574.4|0
1654196100000|2022-06-02 18:55:00|7581.4|7577.4|7576.9|7572.9|7581.7|7577.7|7575.1|7571.1|0
1654196400000|2022-06-02 19:00:00|7576.8|7572.8|7581.2|7577.2|7582.9|7578.9|7575.3|7571.3|0
1654196700000|2022-06-02 19:05:00|7581.1|7577.1|7581.2|7577.2|7584.3|7580.3|7579.6|7575.6|0
1654197000000|2022-06-02 19:10:00|7581|7577|7582.2|7578.2|7585.4|7581.4|7580.7|7576.7|0
1654197300000|2022-06-02 19:15:00|7582.1|7578.1|7581.9|7577.9|7582.3|7578.3|7578.5|7574.5|0
1654197600000|2022-06-02 19:20:00|7582|7578|7582.2|7578.2|7582.4|7578.4|7578.8|7574.8|0
1654197900000|2022-06-02 19:25:00|7582.1|7578.1|7581.1|7577.1|7583|7579|7575.5|7571.5|0
1654198200000|2022-06-02 19:30:00|7581|7577|7582.4|7578.4|7585.6|7581.6|7580.7|7576.7|0
1654198500000|2022-06-02 19:35:00|7582.3|7578.3|7582.2|7578.2|7584.3|7580.3|7580.7|7576.7|0
1654198800000|2022-06-02 19:40:00|7582.3|7578.3|7585.7|7581.7|7585.8|7581.8|7582|7578|0
1654199100000|2022-06-02 19:45:00|7585.6|7581.6|7584.3|7580.3|7586.1|7582.1|7582.2|7578.2|0
1654199400000|2022-06-02 19:50:00|7584|7580|7590.2|7586.2|7591.7|7587.7|7583.9|7579.9|0
1654199700000|2022-06-02 19:55:00|7590.1|7586.1|7595.7|7591.7|7597|7593|7588.6|7584.6|0
1654200000000|2022-06-02 20:00:00|7594.5|7590.5|7589.2|7585.2|7595.1|7591.1|7587.9|7583.9|0
1654200300000|2022-06-02 20:05:00|7588.9|7584.9|7588.8|7584.8|7591|7587|7587.9|7583.9|0
1654200600000|2022-06-02 20:10:00|7588.2|7584.2|7584.8|7580.8|7588.6|7584.6|7583.3|7579.3|0
1654200900000|2022-06-02 20:15:00|7585.1|7581.1|7586.7|7582.7|7587.4|7583.4|7584.2|7580.2|0
1654201200000|2022-06-02 20:20:00|7586.6|7582.6|7591.2|7587.2|7591.9|7587.9|7586.1|7582.1|0
1654201500000|2022-06-02 20:25:00|7591|7587|7590.7|7586.7|7592.9|7588.9|7590.4|7586.4|0
1654201800000|2022-06-02 20:30:00|7590.6|7586.6|7586|7582|7591.6|7587.6|7585.3|7581.3|0
1654202100000|2022-06-02 20:35:00|7586.3|7582.3|7587|7583|7587.4|7583.4|7585.7|7581.7|0
1654202400000|2022-06-02 20:40:00|7586.7|7582.7|7589.7|7585.7|7589.7|7585.7|7586.7|7582.7|0
1654202700000|2022-06-02 20:45:00|7589.4|7585.4|7589|7585|7589.4|7585.4|7588.5|7584.5|0
1654203000000|2022-06-02 20:50:00|7589.2|7585.2|7589.5|7585.5|7589.9|7585.9|7589.2|7585.2|0
1654203300000|2022-06-02 20:55:00|7589.2|7585.2|7587.1|7583.1|7589.2|7585.2|7586.8|7582.8|0
1654203600000|2022-06-02 21:00:00|7587|7583|7585.8|7581.8|7587.2|7583.2|7585|7581|0
1654203900000|2022-06-02 21:05:00|7586.2|7582.2|7586.3|7582.3|7586.5|7582.5|7585.9|7581.9|0
1654204200000|2022-06-02 21:10:00|7586.2|7582.2|7585|7581|7586.3|7582.3|7585|7581|0
1654204500000|2022-06-02 21:15:00|7585.4|7581.4|7585.2|7581.2|7585.5|7581.5|7584.9|7580.9|0
1654204800000|2022-06-02 21:20:00|7585.6|7581.6|7585.7|7581.7|7585.9|7581.9|7585.1|7581.1|0
1654205100000|2022-06-02 21:25:00|7585.3|7581.3|7585.6|7581.6|7585.7|7581.7|7585.3|7581.3|0
1654205400000|2022-06-02 21:30:00|7585.8|7581.8|7585.9|7581.9|7586|7582|7585.6|7581.6|0
1654205700000|2022-06-02 21:35:00|7585.8|7581.8|7585.7|7581.7|7585.9|7581.9|7585.2|7581.2|0
1654206000000|2022-06-02 21:40:00|7585.6|7581.6|7584.2|7580.2|7585.9|7581.9|7584.2|7580.2|0
1654206300000|2022-06-02 21:45:00|7584.3|7580.3|7586.1|7582.1|7586.7|7582.7|7584.3|7580.3|0
1654206600000|2022-06-02 21:50:00|7586.2|7582.2|7586.2|7582.2|7586.3|7582.3|7586.1|7582.1|0
1654206900000|2022-06-02 21:55:00|7586.1|7582.1|7586|7582|7586.1|7582.1|7586|7582|0
1654207200000|2022-06-02 22:00:00|7586.1|7582.1|7589.8|7585.8|7590.4|7586.4|7586.1|7582.1|0
1654207500000|2022-06-02 22:05:00|7589.7|7585.7|7597.6|7593.6|7597.7|7593.7|7589.5|7585.5|0
1654207800000|2022-06-02 22:10:00|7597.7|7593.7|7592.9|7588.9|7597.7|7593.7|7590.7|7586.7|0
1654208100000|2022-06-02 22:15:00|7592.7|7588.7|7591.2|7587.2|7593.2|7589.2|7591.2|7587.2|0
1654208400000|2022-06-02 22:20:00|7591.5|7587.5|7590|7586|7591.5|7587.5|7589.4|7585.4|0
1654208700000|2022-06-02 22:25:00|7590.2|7586.2|7587.4|7583.4|7590.3|7586.3|7587.1|7583.1|0
1654209000000|2022-06-02 22:30:00|7587.1|7583.1|7588.7|7584.7|7589|7585|7586.8|7582.8|0
1654209300000|2022-06-02 22:35:00|7588.8|7584.8|7587.8|7583.8|7589.4|7585.4|7587.6|7583.6|0
1654209600000|2022-06-02 22:40:00|7587.9|7583.9|7592.1|7588.1|7592.2|7588.2|7587.8|7583.8|0
1654209900000|2022-06-02 22:45:00|7592.4|7588.4|7594.8|7590.8|7595.4|7591.4|7592.3|7588.3|0
1654210200000|2022-06-02 22:50:00|7594.9|7590.9|7593.2|7589.2|7595.2|7591.2|7592.8|7588.8|0
1654210500000|2022-06-02 22:55:00|7593.5|7589.5|7592.2|7588.2|7593.8|7589.8|7591.5|7587.5|0
1654210800000|2022-06-02 23:00:00|7591.9|7587.9|7593.8|7589.8|7594.5|7590.5|7591.9|7587.9|0
1654211100000|2022-06-02 23:05:00|7594|7590|7593.1|7589.1|7595.5|7591.5|7592.4|7588.4|0
1654211400000|2022-06-02 23:10:00|7593.3|7589.3|7595.3|7591.3|7596.5|7592.5|7593.3|7589.3|0
1654211700000|2022-06-02 23:15:00|7595.6|7591.6|7596.1|7592.1|7596.1|7592.1|7594.4|7590.4|0
1654212000000|2022-06-02 23:20:00|7596.3|7592.3|7595.7|7591.7|7596.8|7592.8|7594.7|7590.7|0
1654212300000|2022-06-02 23:25:00|7595.6|7591.6|7595.4|7591.4|7595.9|7591.9|7594.8|7590.8|0
1654212600000|2022-06-02 23:30:00|7595.3|7591.3|7596.3|7592.3|7596.9|7592.9|7594.7|7590.7|0
1654212900000|2022-06-02 23:35:00|7595.4|7591.4|7595.3|7591.3|7595.9|7591.9|7594.5|7590.5|0
1654213200000|2022-06-02 23:40:00|7595.2|7591.2|7594.1|7590.1|7595.2|7591.2|7593.2|7589.2|0
1654213500000|2022-06-02 23:45:00|7593.5|7589.5|7591.7|7587.7|7593.5|7589.5|7591.7|7587.7|0
1654213800000|2022-06-02 23:50:00|7592|7588|7593.4|7589.4|7593.6|7589.6|7591.3|7587.3|0
1654214100000|2022-06-02 23:55:00|7593.7|7589.7|7593.1|7589.1|7594.3|7590.3|7592.5|7588.5|0
1654214400000|2022-06-03 00:00:00|7592.8|7588.8|7591.7|7587.7|7593.4|7589.4|7589.6|7585.6|0
1654214700000|2022-06-03 00:05:00|7591.4|7587.4|7593.4|7589.4|7594.3|7590.3|7591.4|7587.4|0
1654215000000|2022-06-03 00:10:00|7593.6|7589.6|7592.6|7588.6|7594.3|7590.3|7591.4|7587.4|0
1654215300000|2022-06-03 00:15:00|7592.9|7588.9|7591.3|7587.3|7593.2|7589.2|7588.5|7584.5|0
1654215600000|2022-06-03 00:20:00|7590.7|7586.7|7594.7|7590.7|7596.9|7592.9|7590.5|7586.5|0
1654215900000|2022-06-03 00:25:00|7595.3|7591.3|7595.2|7591.2|7596.6|7592.6|7592.4|7588.4|0
1654216200000|2022-06-03 00:30:00|7596.4|7592.4|7596.2|7592.2|7600.5|7596.5|7594.9|7590.9|0
1654216500000|2022-06-03 00:35:00|7595.6|7591.6|7594.9|7590.9|7596.5|7592.5|7593.4|7589.4|0
1654216800000|2022-06-03 00:40:00|7594.8|7590.8|7592.1|7588.1|7594.9|7590.9|7591.9|7587.9|0
1654217100000|2022-06-03 00:45:00|7592|7588|7588|7584|7592.1|7588.1|7587.5|7583.5|0
1654217400000|2022-06-03 00:50:00|7588.1|7584.1|7588|7584|7589.4|7585.4|7585.1|7581.1|0
1654217700000|2022-06-03 00:55:00|7587.4|7583.4|7583.5|7579.5|7588|7584|7582.2|7578.2|0
1654218000000|2022-06-03 01:00:00|7583.4|7579.4|7586.3|7582.3|7586.3|7582.3|7582.8|7578.8|0
1654218300000|2022-06-03 01:05:00|7586.2|7582.2|7585|7581|7587.9|7583.9|7583.4|7579.4|0
1654218600000|2022-06-03 01:10:00|7585.1|7581.1|7586.5|7582.5|7587.9|7583.9|7584.8|7580.8|0
1654218900000|2022-06-03 01:15:00|7586.4|7582.4|7585.3|7581.3|7586.7|7582.7|7584.5|7580.5|0
1654219200000|2022-06-03 01:20:00|7585.2|7581.2|7585.3|7581.3|7588.2|7584.2|7585.2|7581.2|0
1654219500000|2022-06-03 01:25:00|7584.1|7580.1|7585.2|7581.2|7585.5|7581.5|7583.8|7579.8|0
1654219800000|2022-06-03 01:30:00|7584.6|7580.6|7585.2|7581.2|7586.8|7582.8|7584.1|7580.1|0
1654220100000|2022-06-03 01:35:00|7585.3|7581.3|7585.4|7581.4|7587.3|7583.3|7583.9|7579.9|0
1654220400000|2022-06-03 01:40:00|7585.5|7581.5|7588.7|7584.7|7588.9|7584.9|7585.5|7581.5|0
1654220700000|2022-06-03 01:45:00|7588.8|7584.8|7590.1|7586.1|7591.6|7587.6|7588.7|7584.7|0
1654221000000|2022-06-03 01:50:00|7590|7586|7590.3|7586.3|7591.5|7587.5|7588.8|7584.8|0
1654221300000|2022-06-03 01:55:00|7590.4|7586.4|7590.2|7586.2|7591.8|7587.8|7590.1|7586.1|0
1654221600000|2022-06-03 02:00:00|7590.1|7586.1|7588.8|7584.8|7591.6|7587.6|7588.8|7584.8|0
1654221900000|2022-06-03 02:05:00|7588.6|7584.6|7587.1|7583.1|7588.7|7584.7|7587.1|7583.1|0
1654222200000|2022-06-03 02:10:00|7587|7583|7588.8|7584.8|7589.8|7585.8|7585.7|7581.7|0
1654222500000|2022-06-03 02:15:00|7588.7|7584.7|7588.7|7584.7|7590.2|7586.2|7588.6|7584.6|0
1654222800000|2022-06-03 02:20:00|7588.6|7584.6|7590.4|7586.4|7590.4|7586.4|7588.5|7584.5|0
1654223100000|2022-06-03 02:25:00|7590.3|7586.3|7589|7585|7590.3|7586.3|7588.9|7584.9|0
1654223400000|2022-06-03 02:30:00|7589.1|7585.1|7587.6|7583.6|7590.5|7586.5|7587.6|7583.6|0
1654223700000|2022-06-03 02:35:00|7587.5|7583.5|7587.5|7583.5|7587.9|7583.9|7587.5|7583.5|0
1654224000000|2022-06-03 02:40:00|7587.4|7583.4|7588.9|7584.9|7590.2|7586.2|7587.3|7583.3|0
1654224300000|2022-06-03 02:45:00|7588.8|7584.8|7588.8|7584.8|7590.3|7586.3|7588.7|7584.7|0
1654224600000|2022-06-03 02:50:00|7588.9|7584.9|7590.1|7586.1|7590.3|7586.3|7588.7|7584.7|0
1654224900000|2022-06-03 02:55:00|7590.2|7586.2|7588.7|7584.7|7590.2|7586.2|7588.6|7584.6|0
1654225200000|2022-06-03 03:00:00|7588.8|7584.8|7588.8|7584.8|7588.9|7584.9|7587.4|7583.4|0
1654225500000|2022-06-03 03:05:00|7588.9|7584.9|7587.2|7583.2|7589|7585|7587.1|7583.1|0
1654225800000|2022-06-03 03:10:00|7587.1|7583.1|7585.8|7581.8|7587.1|7583.1|7584.3|7580.3|0
1654226100000|2022-06-03 03:15:00|7585.7|7581.7|7585.6|7581.6|7586|7582|7584.3|7580.3|0
1654226400000|2022-06-03 03:20:00|7585.5|7581.5|7586.9|7582.9|7587|7583|7585.4|7581.4|0
1654226700000|2022-06-03 03:25:00|7587.1|7583.1|7587|7583|7587.1|7583.1|7586.2|7582.2|0
1654227000000|2022-06-03 03:30:00|7586.9|7582.9|7584.4|7580.4|7587|7583|7584.2|7580.2|0
1654227300000|2022-06-03 03:35:00|7584.5|7580.5|7584.5|7580.5|7584.6|7580.6|7584.4|7580.4|0
1654227600000|2022-06-03 03:40:00|7584.6|7580.6|7586.2|7582.2|7586.7|7582.7|7584.5|7580.5|0
1654227900000|2022-06-03 03:45:00|7586.1|7582.1|7584.7|7580.7|7586.2|7582.2|7584.5|7580.5|0
1654228200000|2022-06-03 03:50:00|7584.6|7580.6|7584.8|7580.8|7584.8|7580.8|7583.2|7579.2|0
1654228500000|2022-06-03 03:55:00|7584.9|7580.9|7583.4|7579.4|7584.9|7580.9|7583.3|7579.3|0
1654228800000|2022-06-03 04:00:00|7584|7580|7585.8|7581.8|7586.4|7582.4|7584|7580|0
1654229100000|2022-06-03 04:05:00|7585.7|7581.7|7586|7582|7586|7582|7585.6|7581.6|0
1654229400000|2022-06-03 04:10:00|7585.9|7581.9|7586.1|7582.1|7586.1|7582.1|7585.8|7581.8|0
1654229700000|2022-06-03 04:15:00|7586.2|7582.2|7586.2|7582.2|7586.3|7582.3|7586.1|7582.1|0
1654230000000|2022-06-03 04:20:00|7586.3|7582.3|7586.1|7582.1|7587.6|7583.6|7585.5|7581.5|0
1654230300000|2022-06-03 04:25:00|7586.2|7582.2|7587.5|7583.5|7587.5|7583.5|7586.1|7582.1|0
1654230600000|2022-06-03 04:30:00|7587.6|7583.6|7587.8|7583.8|7590.4|7586.4|7587.6|7583.6|0
1654230900000|2022-06-03 04:35:00|7587.7|7583.7|7587.7|7583.7|7587.8|7583.8|7586.4|7582.4|0
1654231200000|2022-06-03 04:40:00|7587.6|7583.6|7587.7|7583.7|7587.7|7583.7|7586.3|7582.3|0
1654231500000|2022-06-03 04:45:00|7587.1|7583.1|7586.3|7582.3|7587.8|7583.8|7586.3|7582.3|0
1654231800000|2022-06-03 04:50:00|7586.2|7582.2|7583.3|7579.3|7586.2|7582.2|7583.2|7579.2|0
1654232100000|2022-06-03 04:55:00|7583.2|7579.2|7583.3|7579.3|7583.8|7579.8|7583.1|7579.1|0
1654232400000|2022-06-03 05:00:00|7583.2|7579.2|7583.8|7579.8|7585.1|7581.1|7582.1|7578.1|0
1654232700000|2022-06-03 05:05:00|7583.9|7579.9|7583.9|7579.9|7585.1|7581.1|7583.8|7579.8|0
1654233000000|2022-06-03 05:10:00|7584|7580|7584|7580|7584.1|7580.1|7583.8|7579.8|0
1654233300000|2022-06-03 05:15:00|7584.1|7580.1|7584|7580|7584.1|7580.1|7583.9|7579.9|0
1654233600000|2022-06-03 05:20:00|7584.1|7580.1|7585.7|7581.7|7587.1|7583.1|7584|7580|0
1654233900000|2022-06-03 05:25:00|7585.8|7581.8|7588.8|7584.8|7588.9|7584.9|7585.8|7581.8|0
1654234200000|2022-06-03 05:30:00|7589|7585|7588.9|7584.9|7590.5|7586.5|7588.9|7584.9|0
1654234500000|2022-06-03 05:35:00|7587.7|7583.7|7590.3|7586.3|7590.3|7586.3|7587.6|7583.6|0
1654234800000|2022-06-03 05:40:00|7590.2|7586.2|7587.4|7583.4|7590.7|7586.7|7586.3|7582.3|0
1654235100000|2022-06-03 05:45:00|7587.5|7583.5|7585.8|7581.8|7587.7|7583.7|7585.7|7581.7|0
1654235400000|2022-06-03 05:50:00|7587|7583|7588.5|7584.5|7588.7|7584.7|7585.5|7581.5|0
1654235700000|2022-06-03 05:55:00|7588.4|7584.4|7588.7|7584.7|7589.9|7585.9|7587|7583|0
1654236000000|2022-06-03 06:00:00|7588.6|7584.6|7586.7|7582.7|7588.9|7584.9|7580.6|7576.6|0
1654236300000|2022-06-03 06:05:00|7586.1|7582.1|7588.4|7584.4|7588.4|7584.4|7583.1|7579.1|0
1654236600000|2022-06-03 06:10:00|7587.8|7583.8|7587.5|7583.5|7590.6|7586.6|7587.5|7583.5|0
1654236900000|2022-06-03 06:15:00|7587.4|7583.4|7590.2|7586.2|7591.7|7587.7|7587.3|7583.3|0
1654237200000|2022-06-03 06:20:00|7590.3|7586.3|7593.5|7589.5|7593.6|7589.6|7589.2|7585.2|0
1654237500000|2022-06-03 06:25:00|7593.6|7589.6|7588.9|7584.9|7594.9|7590.9|7588.9|7584.9|0
1654237800000|2022-06-03 06:30:00|7589.5|7585.5|7591.5|7587.5|7594.1|7590.1|7588.8|7584.8|0
1654238100000|2022-06-03 06:35:00|7591.3|7587.3|7590.2|7586.2|7593|7589|7589.9|7585.9|0
1654238400000|2022-06-03 06:40:00|7590.1|7586.1|7591.2|7587.2|7591.6|7587.6|7590.1|7586.1|0
1654238700000|2022-06-03 06:45:00|7591.3|7587.3|7589.7|7585.7|7592.7|7588.7|7588.5|7584.5|0
1654239000000|2022-06-03 06:50:00|7589.6|7585.6|7586.8|7582.8|7589.8|7585.8|7586.5|7582.5|0
1654239300000|2022-06-03 06:55:00|7586.7|7582.7|7586.5|7582.5|7589.5|7585.5|7586.5|7582.5|0
1654239600000|2022-06-03 07:00:00|7586.6|7582.6|7580.1|7576.1|7587.9|7583.9|7578.1|7574.1|0
1654239900000|2022-06-03 07:05:00|7580|7576|7579.7|7575.7|7581.5|7577.5|7575.8|7571.8|0
1654240200000|2022-06-03 07:10:00|7578.5|7574.5|7579.1|7575.1|7579.8|7575.8|7571|7567|0
1654240500000|2022-06-03 07:15:00|7579.2|7575.2|7578.8|7574.8|7581.8|7577.8|7576.4|7572.4|0
1654240800000|2022-06-03 07:20:00|7578.9|7574.9|7578.2|7574.2|7583.6|7579.6|7577|7573|0
1654241100000|2022-06-03 07:25:00|7578.1|7574.1|7575.3|7571.3|7578.6|7574.6|7574|7570|0
1654241400000|2022-06-03 07:30:00|7574.1|7570.1|7575.2|7571.2|7577.6|7573.6|7569.5|7565.5|0
1654241700000|2022-06-03 07:35:00|7575.1|7571.1|7582.2|7578.2|7582.7|7578.7|7572.3|7568.3|0
1654242000000|2022-06-03 07:40:00|7582.3|7578.3|7583.5|7579.5|7584.8|7580.8|7579.5|7575.5|0
1654242300000|2022-06-03 07:45:00|7583.6|7579.6|7578.3|7574.3|7583.6|7579.6|7578.2|7574.2|0
1654242600000|2022-06-03 07:50:00|7578.2|7574.2|7574.9|7570.9|7578.3|7574.3|7574.8|7570.8|0
1654242900000|2022-06-03 07:55:00|7576.1|7572.1|7571.8|7567.8|7577.3|7573.3|7571.8|7567.8|0
1654243200000|2022-06-03 08:00:00|7571.9|7567.9|7577.8|7573.8|7577.8|7573.8|7570.8|7566.8|0
1654243500000|2022-06-03 08:05:00|7577.9|7573.9|7576|7572|7578.7|7574.7|7574.3|7570.3|0
1654243800000|2022-06-03 08:10:00|7575.9|7571.9|7578.7|7574.7|7582.1|7578.1|7574.7|7570.7|0
1654244100000|2022-06-03 08:15:00|7578.6|7574.6|7577.8|7573.8|7580.5|7576.5|7576.2|7572.2|0
1654244400000|2022-06-03 08:20:00|7577.9|7573.9|7574.6|7570.6|7578|7574|7574.6|7570.6|0
1654244700000|2022-06-03 08:25:00|7574.5|7570.5|7574.8|7570.8|7576.1|7572.1|7572.7|7568.7|0
1654245000000|2022-06-03 08:30:00|7576|7572|7575.1|7571.1|7577.9|7573.9|7574.7|7570.7|0
1654245300000|2022-06-03 08:35:00|7575|7571|7574.6|7570.6|7577.8|7573.8|7574.5|7570.5|0
1654245600000|2022-06-03 08:40:00|7574.7|7570.7|7579.2|7575.2|7581|7577|7574.7|7570.7|0
1654245900000|2022-06-03 08:45:00|7579.3|7575.3|7580.4|7576.4|7581.7|7577.7|7578.5|7574.5|0
1654246200000|2022-06-03 08:50:00|7579.8|7575.8|7578.5|7574.5|7581.1|7577.1|7576.7|7572.7|0
1654246500000|2022-06-03 08:55:00|7578.4|7574.4|7581.4|7577.4|7581.7|7577.7|7578.3|7574.3|0
1654246800000|2022-06-03 09:00:00|7581.5|7577.5|7576|7572|7581.6|7577.6|7576|7572|0
1654247100000|2022-06-03 09:05:00|7576.1|7572.1|7580|7576|7581.2|7577.2|7576|7572|0
1654247400000|2022-06-03 09:10:00|7579.9|7575.9|7580|7576|7581.5|7577.5|7579.8|7575.8|0
1654247700000|2022-06-03 09:15:00|7580.1|7576.1|7576|7572|7581.4|7577.4|7576|7572|0
1654248000000|2022-06-03 09:20:00|7576.1|7572.1|7577.7|7573.7|7578.9|7574.9|7576|7572|0
1654248300000|2022-06-03 09:25:00|7578.9|7574.9|7576.7|7572.7|7578.9|7574.9|7574.9|7570.9|0
1654248600000|2022-06-03 09:30:00|7576.8|7572.8|7578.9|7574.9|7579.3|7575.3|7575.9|7571.9|0
1654248900000|2022-06-03 09:35:00|7578.8|7574.8|7579.5|7575.5|7580.6|7576.6|7576.6|7572.6|0
1654249200000|2022-06-03 09:40:00|7579.6|7575.6|7579.7|7575.7|7580.9|7576.9|7578.6|7574.6|0
1654249500000|2022-06-03 09:45:00|7579.6|7575.6|7577.9|7573.9|7579.6|7575.6|7576.6|7572.6|0
1654249800000|2022-06-03 09:50:00|7578.1|7574.1|7582.3|7578.3|7586.3|7582.3|7578.1|7574.1|0
1654250100000|2022-06-03 09:55:00|7582.4|7578.4|7580.4|7576.4|7583.8|7579.8|7580.3|7576.3|0
1654250400000|2022-06-03 10:00:00|7581.6|7577.6|7580.1|7576.1|7581.7|7577.7|7578.6|7574.6|0
1654250700000|2022-06-03 10:05:00|7580|7576|7579.5|7575.5|7580.1|7576.1|7577.6|7573.6|0
1654251000000|2022-06-03 10:10:00|7578.3|7574.3|7576.1|7572.1|7582.3|7578.3|7575.7|7571.7|0
1654251300000|2022-06-03 10:15:00|7576|7572|7577.7|7573.7|7577.8|7573.8|7572|7568|0
1654251600000|2022-06-03 10:20:00|7577.6|7573.6|7580.3|7576.3|7581.9|7577.9|7577.6|7573.6|0
1654251900000|2022-06-03 10:25:00|7580.2|7576.2|7580.3|7576.3|7583|7579|7580|7576|0
1654252200000|2022-06-03 10:30:00|7580.4|7576.4|7582|7578|7582.1|7578.1|7579.3|7575.3|0
1654252500000|2022-06-03 10:35:00|7581.9|7577.9|7572.3|7568.3|7582.1|7578.1|7572.2|7568.2|0
1654252800000|2022-06-03 10:40:00|7572.4|7568.4|7571.8|7567.8|7575.1|7571.1|7569|7565|0
1654253100000|2022-06-03 10:45:00|7571.9|7567.9|7571.5|7567.5|7573.8|7569.8|7569.7|7565.7|0
1654253400000|2022-06-03 10:50:00|7572.7|7568.7|7572.6|7568.6|7572.8|7568.8|7569.9|7565.9|0
1654253700000|2022-06-03 10:55:00|7572.5|7568.5|7575|7571|7575.1|7571.1|7570.9|7566.9|0
1654254000000|2022-06-03 11:00:00|7575.1|7571.1|7572.8|7568.8|7576.8|7572.8|7572.7|7568.7|0
1654254300000|2022-06-03 11:05:00|7572.7|7568.7|7565.5|7561.5|7572.7|7568.7|7563.9|7559.9|0
1654254600000|2022-06-03 11:10:00|7565.4|7561.4|7566.3|7562.3|7569.1|7565.1|7564.2|7560.2|0
1654254900000|2022-06-03 11:15:00|7567.5|7563.5|7569.1|7565.1|7571.7|7567.7|7564.3|7560.3|0
1654255200000|2022-06-03 11:20:00|7567.9|7563.9|7571.7|7567.7|7571.7|7567.7|7566.5|7562.5|0
1654255500000|2022-06-03 11:25:00|7571.6|7567.6|7571.9|7567.9|7573.2|7569.2|7570.3|7566.3|0
1654255800000|2022-06-03 11:30:00|7573.1|7569.1|7574|7570|7574.1|7570.1|7571.3|7567.3|0
1654256100000|2022-06-03 11:35:00|7574.1|7570.1|7570.5|7566.5|7575.7|7571.7|7569|7565|0
1654256400000|2022-06-03 11:40:00|7570.6|7566.6|7568.3|7564.3|7572.1|7568.1|7566.9|7562.9|0
1654256700000|2022-06-03 11:45:00|7568.2|7564.2|7565.8|7561.8|7568.3|7564.3|7565.5|7561.5|0
1654257000000|2022-06-03 11:50:00|7565.9|7561.9|7567.9|7563.9|7569.4|7565.4|7565.9|7561.9|0
1654257300000|2022-06-03 11:55:00|7567.8|7563.8|7565.9|7561.9|7568|7564|7562.8|7558.8|0
1654257600000|2022-06-03 12:00:00|7565.8|7561.8|7568.6|7564.6|7569.9|7565.9|7564.6|7560.6|0
1654257900000|2022-06-03 12:05:00|7569.8|7565.8|7568.9|7564.9|7570.2|7566.2|7568.2|7564.2|0
1654258200000|2022-06-03 12:10:00|7569|7565|7572|7568|7573.3|7569.3|7568.8|7564.8|0
1654258500000|2022-06-03 12:15:00|7571.9|7567.9|7572.7|7568.7|7574.1|7570.1|7570.4|7566.4|0
1654258800000|2022-06-03 12:20:00|7572.8|7568.8|7574|7570|7574.1|7570.1|7568.9|7564.9|0
1654259100000|2022-06-03 12:25:00|7573.9|7569.9|7574.9|7570.9|7575.5|7571.5|7570.8|7566.8|0
1654259400000|2022-06-03 12:30:00|7575.2|7571.2|7585.9|7581.9|7586.6|7582.6|7564.5|7560.5|0
1654259700000|2022-06-03 12:35:00|7585.8|7581.8|7569|7565|7585.8|7581.8|7568.7|7564.7|0
1654260000000|2022-06-03 12:40:00|7569.6|7565.6|7566.4|7562.4|7570.2|7566.2|7562.7|7558.7|0
1654260300000|2022-06-03 12:45:00|7566.3|7562.3|7563.8|7559.8|7571.6|7567.6|7563.6|7559.6|0
1654260600000|2022-06-03 12:50:00|7563.7|7559.7|7567.8|7563.8|7568|7564|7561.3|7557.3|0
1654260900000|2022-06-03 12:55:00|7568|7564|7568.4|7564.4|7568.9|7564.9|7562.2|7558.2|0
1654261200000|2022-06-03 13:00:00|7568.3|7564.3|7573.1|7569.1|7573.1|7569.1|7567.8|7563.8|0
1654261500000|2022-06-03 13:05:00|7573|7569|7570.1|7566.1|7575|7571|7570.1|7566.1|0
1654261800000|2022-06-03 13:10:00|7568.9|7564.9|7565.8|7561.8|7569.1|7565.1|7565.3|7561.3|0
1654262100000|2022-06-03 13:15:00|7565.7|7561.7|7567.1|7563.1|7567.3|7563.3|7562.6|7558.6|0
1654262400000|2022-06-03 13:20:00|7567.2|7563.2|7562.9|7558.9|7567.4|7563.4|7562.5|7558.5|0
1654262700000|2022-06-03 13:25:00|7563|7559|7558.3|7554.3|7563.7|7559.7|7558.3|7554.3|0
1654263000000|2022-06-03 13:30:00|7558.6|7554.6|7567.8|7563.8|7573.8|7569.8|7556.9|7552.9|0
1654263300000|2022-06-03 13:35:00|7569|7565|7566.4|7562.4|7570.7|7566.7|7557.8|7553.8|0
1654263600000|2022-06-03 13:40:00|7566.5|7562.5|7558.3|7554.3|7569.9|7565.9|7558|7554|0
1654263900000|2022-06-03 13:45:00|7558.2|7554.2|7566.5|7562.5|7567.4|7563.4|7556.4|7552.4|0
1654264200000|2022-06-03 13:50:00|7566.6|7562.6|7563.8|7559.8|7567.8|7563.8|7560|7556|0
1654264500000|2022-06-03 13:55:00|7564|7560|7566.8|7562.8|7572.6|7568.6|7563.5|7559.5|0
1654264800000|2022-06-03 14:00:00|7567.6|7563.6|7567.2|7563.2|7575.6|7571.6|7563.4|7559.4|0
1654265100000|2022-06-03 14:05:00|7567.3|7563.3|7568.4|7564.4|7573.9|7569.9|7560.8|7556.8|0
1654265400000|2022-06-03 14:10:00|7568.2|7564.2|7570.8|7566.8|7570.9|7566.9|7560.8|7556.8|0
1654265700000|2022-06-03 14:15:00|7570.9|7566.9|7569.2|7565.2|7574.6|7570.6|7567.3|7563.3|0
1654266000000|2022-06-03 14:20:00|7569|7565|7568|7564|7572.4|7568.4|7560.4|7556.4|0
1654266300000|2022-06-03 14:25:00|7566.8|7562.8|7565.1|7561.1|7569|7565|7560.3|7556.3|0
1654266600000|2022-06-03 14:30:00|7563.9|7559.9|7565.1|7561.1|7567.2|7563.2|7559.6|7555.6|0
1654266900000|2022-06-03 14:35:00|7564.5|7560.5|7557.5|7553.5|7565.9|7561.9|7555.1|7551.1|0
1654267200000|2022-06-03 14:40:00|7557.4|7553.4|7559.1|7555.1|7559.1|7555.1|7553.9|7549.9|0
1654267500000|2022-06-03 14:45:00|7559.3|7555.3|7562.1|7558.1|7563.9|7559.9|7555.6|7551.6|0
1654267800000|2022-06-03 14:50:00|7562|7558|7561.3|7557.3|7566.4|7562.4|7560|7556|0
1654268100000|2022-06-03 14:55:00|7561.5|7557.5|7560.9|7556.9|7566|7562|7559.5|7555.5|0
1654268400000|2022-06-03 15:00:00|7560.8|7556.8|7555.7|7551.7|7562.1|7558.1|7552.4|7548.4|0
1654268700000|2022-06-03 15:05:00|7555.8|7551.8|7552.9|7548.9|7556.1|7552.1|7552.5|7548.5|0
1654269000000|2022-06-03 15:10:00|7553|7549|7551.7|7547.7|7553.1|7549.1|7548.5|7544.5|0
1654269300000|2022-06-03 15:15:00|7551.6|7547.6|7554.9|7550.9|7556.8|7552.8|7550.3|7546.3|0
1654269600000|2022-06-03 15:20:00|7554.3|7550.3|7552.1|7548.1|7556.5|7552.5|7552|7548|0
1654269900000|2022-06-03 15:25:00|7552|7548|7552.9|7548.9|7554.1|7550.1|7547.5|7543.5|0
1654270200000|2022-06-03 15:30:00|7554.1|7550.1|7560.7|7556.7|7560.7|7556.7|7550.8|7546.8|0
1654270500000|2022-06-03 15:35:00|7560.8|7556.8|7564.3|7560.3|7564.8|7560.8|7559.2|7555.2|0
1654270800000|2022-06-03 15:40:00|7564.4|7560.4|7562.5|7558.5|7564.7|7560.7|7560.8|7556.8|0
1654271100000|2022-06-03 15:45:00|7562.4|7558.4|7555.8|7551.8|7562.7|7558.7|7555.7|7551.7|0
1654271400000|2022-06-03 15:50:00|7555.7|7551.7|7555.5|7551.5|7557.6|7553.6|7552.3|7548.3|0
1654271700000|2022-06-03 15:55:00|7555.6|7551.6|7562|7558|7562.3|7558.3|7553.6|7549.6|0
1654272000000|2022-06-03 16:00:00|7561.8|7557.8|7567.1|7563.1|7569.5|7565.5|7560.4|7556.4|0
1654272300000|2022-06-03 16:05:00|7567.2|7563.2|7561.4|7557.4|7570.1|7566.1|7559.8|7555.8|0
1654272600000|2022-06-03 16:10:00|7561.3|7557.3|7562.1|7558.1|7562.5|7558.5|7558.5|7554.5|0
1654272900000|2022-06-03 16:15:00|7562|7558|7556.1|7552.1|7567|7563|7556.1|7552.1|0
1654273200000|2022-06-03 16:20:00|7556.2|7552.2|7568.2|7564.2|7570.2|7566.2|7555.1|7551.1|0
1654273500000|2022-06-03 16:25:00|7568.1|7564.1|7566.4|7562.4|7568.5|7564.5|7561.2|7557.2|0
1654273800000|2022-06-03 16:30:00|7566.3|7562.3|7563.3|7559.3|7566.9|7562.9|7561.7|7557.7|0
1654274100000|2022-06-03 16:35:00|7563.4|7559.4|7571|7567|7572.8|7568.8|7562.6|7558.6|0
1654274400000|2022-06-03 16:40:00|7571.1|7567.1|7567.7|7563.7|7572.5|7568.5|7565.8|7561.8|0
1654274700000|2022-06-03 16:45:00|7567.8|7563.8|7570.7|7566.7|7571.7|7567.7|7566|7562|0
1654275000000|2022-06-03 16:50:00|7570.6|7566.6|7571.2|7567.2|7571.2|7567.2|7565.5|7561.5|0
1654275300000|2022-06-03 16:55:00|7571.1|7567.1|7573.4|7569.4|7574.3|7570.3|7570.9|7566.9|0
1654275600000|2022-06-03 17:00:00|7573.5|7569.5|7578.8|7574.8|7580.6|7576.6|7573.1|7569.1|0
1654275900000|2022-06-03 17:05:00|7578.7|7574.7|7573.2|7569.2|7579|7575|7572.3|7568.3|0
1654276200000|2022-06-03 17:10:00|7573.1|7569.1|7570|7566|7574.7|7570.7|7569.8|7565.8|0
1654276500000|2022-06-03 17:15:00|7570.1|7566.1|7561.5|7557.5|7570.1|7566.1|7561.1|7557.1|0
1654276800000|2022-06-03 17:20:00|7561.4|7557.4|7568|7564|7568|7564|7561.4|7557.4|0
1654277100000|2022-06-03 17:25:00|7567.9|7563.9|7568.6|7564.6|7570.4|7566.4|7563.8|7559.8|0
1654277400000|2022-06-03 17:30:00|7568.5|7564.5|7567.9|7563.9|7568.7|7564.7|7563.4|7559.4|0
1654277700000|2022-06-03 17:35:00|7568|7564|7568|7564|7571.4|7567.4|7566.1|7562.1|0
1654278000000|2022-06-03 17:40:00|7568.1|7564.1|7561.2|7557.2|7568.1|7564.1|7559.3|7555.3|0
1654278300000|2022-06-03 17:45:00|7561.1|7557.1|7564.8|7560.8|7564.8|7560.8|7559.3|7555.3|0
1654278600000|2022-06-03 17:50:00|7564.9|7560.9|7561.7|7557.7|7565.4|7561.4|7561.7|7557.7|0
1654278900000|2022-06-03 17:55:00|7561.6|7557.6|7561.5|7557.5|7563.4|7559.4|7560.1|7556.1|0
1654279200000|2022-06-03 18:00:00|7561.4|7557.4|7563.6|7559.6|7564|7560|7558.2|7554.2|0
1654279500000|2022-06-03 18:05:00|7563.4|7559.4|7563.9|7559.9|7565.7|7561.7|7561.7|7557.7|0
1654279800000|2022-06-03 18:10:00|7563.8|7559.8|7565.9|7561.9|7567.4|7563.4|7563.5|7559.5|0
1654280100000|2022-06-03 18:15:00|7567.1|7563.1|7569.2|7565.2|7569.3|7565.3|7563.8|7559.8|0
1654280400000|2022-06-03 18:20:00|7569.3|7565.3|7567.2|7563.2|7569.3|7565.3|7565.3|7561.3|0
1654280700000|2022-06-03 18:25:00|7567.3|7563.3|7574.2|7570.2|7574.3|7570.3|7567|7563|0
1654281000000|2022-06-03 18:30:00|7574.1|7570.1|7569.9|7565.9|7574.2|7570.2|7568.3|7564.3|0
1654281300000|2022-06-03 18:35:00|7570.1|7566.1|7565.5|7561.5|7571.5|7567.5|7563.6|7559.6|0
1654281600000|2022-06-03 18:40:00|7565.4|7561.4|7567.6|7563.6|7567.6|7563.6|7563.6|7559.6|0
1654281900000|2022-06-03 18:45:00|7567.5|7563.5|7569.1|7565.1|7569.3|7565.3|7564.2|7560.2|0
1654282200000|2022-06-03 18:50:00|7569.2|7565.2|7569|7565|7570.9|7566.9|7567.2|7563.2|0
1654282500000|2022-06-03 18:55:00|7568.9|7564.9|7569.4|7565.4|7571.1|7567.1|7567.5|7563.5|0
1654282800000|2022-06-03 19:00:00|7569.5|7565.5|7569.5|7565.5|7571.3|7567.3|7564.3|7560.3|0
1654283100000|2022-06-03 19:05:00|7569.4|7565.4|7562.3|7558.3|7569.5|7565.5|7560.3|7556.3|0
1654283400000|2022-06-03 19:10:00|7562.2|7558.2|7560|7556|7564.5|7560.5|7557.3|7553.3|0
1654283700000|2022-06-03 19:15:00|7559.9|7555.9|7561.6|7557.6|7561.9|7557.9|7558.1|7554.1|0
1654284000000|2022-06-03 19:20:00|7561.7|7557.7|7560.6|7556.6|7563.5|7559.5|7557.4|7553.4|0
1654284300000|2022-06-03 19:25:00|7560.7|7556.7|7567.7|7563.7|7567.7|7563.7|7560.4|7556.4|0
1654284600000|2022-06-03 19:30:00|7567.6|7563.6|7564.4|7560.4|7567.7|7563.7|7562.6|7558.6|0
1654284900000|2022-06-03 19:35:00|7564.3|7560.3|7566|7562|7569.7|7565.7|7561.2|7557.2|0
1654285200000|2022-06-03 19:40:00|7565.4|7561.4|7560.6|7556.6|7567.9|7563.9|7560.3|7556.3|0
1654285500000|2022-06-03 19:45:00|7560.3|7556.3|7563.4|7559.4|7565.8|7561.8|7558.3|7554.3|0
1654285800000|2022-06-03 19:50:00|7562.6|7558.6|7569.5|7565.5|7569.5|7565.5|7558.3|7554.3|0
1654286100000|2022-06-03 19:55:00|7569.7|7565.7|7568.5|7564.5|7571.5|7567.5|7565.7|7561.7|0
1654286400000|2022-06-03 20:00:00|7569.1|7565.1|7567.3|7563.3|7569.7|7565.7|7563.7|7559.7|0
1654286700000|2022-06-03 20:05:00|7567.4|7563.4|7573|7569|7573.6|7569.6|7567|7563|0
1654287000000|2022-06-03 20:10:00|7573.3|7569.3|7574.7|7570.7|7575.8|7571.8|7571.9|7567.9|0
1654287300000|2022-06-03 20:15:00|7574.4|7570.4|7571|7567|7574.4|7570.4|7569.5|7565.5|0
1654287600000|2022-06-03 20:20:00|7571.1|7567.1|7571.1|7567.1|7573.1|7569.1|7570.5|7566.5|0
1654287900000|2022-06-03 20:25:00|7571.4|7567.4|7569.5|7565.5|7571.7|7567.7|7568.9|7564.9|0
1654288200000|2022-06-03 20:30:00|7569.2|7565.2|7568.7|7564.7|7570.5|7566.5|7567.7|7563.7|0
1654288500000|2022-06-03 20:35:00|7568.9|7564.9|7570.5|7566.5|7570.7|7566.7|7568|7564|0
1654288800000|2022-06-03 20:40:00|7570.4|7566.4|7570.9|7566.9|7571.2|7567.2|7570|7566|0
1654289100000|2022-06-03 20:45:00|7570.6|7566.6|7572|7568|7572|7568|7569.4|7565.4|0
1654289400000|2022-06-03 20:50:00|7572.3|7568.3|7569.4|7565.4|7572.6|7568.6|7568.8|7564.8|0
1654289700000|2022-06-03 20:55:00|7569.7|7565.7|7569|7565|7570|7566|7567.8|7563.8|0
1654466400000|2022-06-05 22:00:00|7580.5|7576.5|7577.7|7573.7|7581.2|7577.2|7577.2|7573.2|0
1654466700000|2022-06-05 22:05:00|7577.6|7573.6|7573.9|7569.9|7579.4|7575.4|7573.5|7569.5|0
1654467000000|2022-06-05 22:10:00|7573.8|7569.8|7570.5|7566.5|7573.8|7569.8|7569.2|7565.2|0
1654467300000|2022-06-05 22:15:00|7570.3|7566.3|7568.3|7564.3|7571.3|7567.3|7567.7|7563.7|0
1654467600000|2022-06-05 22:20:00|7568.4|7564.4|7568.8|7564.8|7571|7567|7568.3|7564.3|0
1654467900000|2022-06-05 22:25:00|7569|7565|7573.8|7569.8|7576.5|7572.5|7569|7565|0
1654468200000|2022-06-05 22:30:00|7573.9|7569.9|7572|7568|7575.2|7571.2|7572|7568|0
1654468500000|2022-06-05 22:35:00|7572.1|7568.1|7576.3|7572.3|7576.9|7572.9|7572.1|7568.1|0
1654468800000|2022-06-05 22:40:00|7576.4|7572.4|7576.4|7572.4|7577.5|7573.5|7572.6|7568.6|0
1654469100000|2022-06-05 22:45:00|7576.5|7572.5|7577.8|7573.8|7578.4|7574.4|7576.5|7572.5|0
1654469400000|2022-06-05 22:50:00|7578|7574|7576.3|7572.3|7578.4|7574.4|7576.2|7572.2|0
1654469700000|2022-06-05 22:55:00|7576.6|7572.6|7576.9|7572.9|7577.2|7573.2|7575.4|7571.4|0
1654470000000|2022-06-05 23:00:00|7577.1|7573.1|7575.6|7571.6|7577.2|7573.2|7574.2|7570.2|0
1654470300000|2022-06-05 23:05:00|7575.5|7571.5|7575.7|7571.7|7576.9|7572.9|7574.9|7570.9|0
1654470600000|2022-06-05 23:10:00|7575.8|7571.8|7576.7|7572.7|7577|7573|7575.8|7571.8|0
1654470900000|2022-06-05 23:15:00|7576.8|7572.8|7576.6|7572.6|7577|7573|7576.1|7572.1|0
1654471200000|2022-06-05 23:20:00|7576.5|7572.5|7576.9|7572.9|7576.9|7572.9|7576|7572|0
1654471500000|2022-06-05 23:25:00|7576.6|7572.6|7576.6|7572.6|7576.9|7572.9|7576.3|7572.3|0
1654471800000|2022-06-05 23:30:00|7576.9|7572.9|7576.3|7572.3|7577.2|7573.2|7576.3|7572.3|0
1654472100000|2022-06-05 23:35:00|7576.6|7572.6|7574.1|7570.1|7576.6|7572.6|7572.4|7568.4|0
1654472400000|2022-06-05 23:40:00|7574.2|7570.2|7577|7573|7577|7573|7573.9|7569.9|0
1654472700000|2022-06-05 23:45:00|7577.9|7573.9|7574.3|7570.3|7581.2|7577.2|7573.5|7569.5|0
1654473000000|2022-06-05 23:50:00|7574.6|7570.6|7572.5|7568.5|7574.6|7570.6|7571.9|7567.9|0
1654473300000|2022-06-05 23:55:00|7576.5|7572.5|7584.7|7580.7|7587.9|7583.9|7576|7572|0
1654473600000|2022-06-06 00:00:00|7584.1|7580.1|7580.8|7577.8|7584.1|7580.1|7568.8|7565.8|426
1654473900000|2022-06-06 00:05:00|7580.5|7577.5|7578|7575|7581.5|7578.5|7575.8|7572.8|72
1654474200000|2022-06-06 00:10:00|7577.8|7574.8|7584|7581|7584|7581|7577.5|7574.5|50
1654474500000|2022-06-06 00:15:00|7584.5|7581.5|7589.5|7586.5|7589.5|7586.5|7584.5|7581.5|105
1654474800000|2022-06-06 00:20:00|7589.8|7586.8|7593.3|7590.3|7595|7592|7589.8|7586.8|97
1654475100000|2022-06-06 00:25:00|7594.5|7591.5|7591.5|7588.5|7595.5|7592.5|7591.5|7588.5|60
1654475400000|2022-06-06 00:30:00|7591.3|7588.3|7588.8|7585.8|7595.5|7592.5|7588.8|7585.8|47
1654475700000|2022-06-06 00:35:00|7588.5|7585.5|7581.8|7578.8|7588.8|7585.8|7581.8|7578.8|48
1654476000000|2022-06-06 00:40:00|7581.5|7578.5|7581.8|7578.8|7581.8|7578.8|7581.3|7578.3|29
1654476300000|2022-06-06 00:45:00|7582|7579|7583.8|7580.8|7584.3|7581.3|7581.8|7578.8|23
1654476600000|2022-06-06 00:50:00|7584|7581|7584|7581|7584|7581|7584|7581|10
1654476900000|2022-06-06 00:55:00|7585|7582|7583.8|7580.8|7587.8|7584.8|7583.3|7580.3|56
1654477200000|2022-06-06 01:00:00|7584|7581|7583.3|7580.3|7584|7581|7580.8|7577.8|42
1654477500000|2022-06-06 01:05:00|7583.8|7580.8|7583.8|7580.8|7584|7581|7583.3|7580.3|9
1654477800000|2022-06-06 01:10:00|7583.5|7580.5|7587.3|7584.3|7587.3|7584.3|7582.5|7579.5|21
1654478100000|2022-06-06 01:15:00|7587.5|7584.5|7587.5|7584.5|7588.5|7585.5|7585.3|7582.3|47
1654478400000|2022-06-06 01:20:00|7586.5|7583.5|7586.8|7583.8|7587.8|7584.8|7585.8|7582.8|43
1654478700000|2022-06-06 01:25:00|7586.3|7583.3|7586.3|7583.3|7586.3|7583.3|7584.8|7581.8|23
1654479000000|2022-06-06 01:30:00|7586|7583|7580.5|7577.5|7586|7583|7579.8|7576.8|56
1654479300000|2022-06-06 01:35:00|7580.8|7577.8|7581.5|7578.5|7581.5|7578.5|7580|7577|17
1654479600000|2022-06-06 01:40:00|7582|7579|7581.8|7578.8|7582.3|7579.3|7579.8|7576.8|10
1654479900000|2022-06-06 01:45:00|7581.5|7578.5|7584.3|7581.3|7584.3|7581.3|7580.3|7577.3|15
1654480200000|2022-06-06 01:50:00|7584.8|7581.8|7590.8|7587.8|7590.8|7587.8|7584.8|7581.8|4
1654480500000|2022-06-06 01:55:00|7593.5|7590.5|7591.3|7588.3|7593.5|7590.5|7589.3|7586.3|31
1654480800000|2022-06-06 02:00:00|7591|7588|7590.8|7587.8|7592.5|7589.5|7589.5|7586.5|26
1654481100000|2022-06-06 02:05:00|7590.5|7587.5|7592.8|7589.8|7592.8|7589.8|7589.5|7586.5|8
1654481400000|2022-06-06 02:10:00|7593.8|7590.8|7594|7591|7594|7591|7593.5|7590.5|5
1654481700000|2022-06-06 02:15:00|7594.3|7591.3|7594|7591|7594.3|7591.3|7593.8|7590.8|4
1654482000000|2022-06-06 02:20:00|7594.3|7591.3|7592.5|7589.5|7594.5|7591.5|7592.5|7589.5|13
1654482300000|2022-06-06 02:25:00|7592|7589|7591.8|7588.8|7592|7589|7591.3|7588.3|12
1654482600000|2022-06-06 02:30:00|7592|7589|7594.8|7591.8|7595|7592|7591|7588|17
1654482900000|2022-06-06 02:35:00|7595|7592|7597|7594|7597|7594|7594.5|7591.5|40
1654483200000|2022-06-06 02:40:00|7596.8|7593.8|7597.5|7594.5|7597.8|7594.8|7596.8|7593.8|29
1654483500000|2022-06-06 02:45:00|7597.3|7594.3|7595|7592|7598|7595|7595|7592|25
1654483800000|2022-06-06 02:50:00|7596|7593|7595.5|7592.5|7597|7594|7595.3|7592.3|9
1654484100000|2022-06-06 02:55:00|7595.8|7592.8|7594.5|7591.5|7596.5|7593.5|7594.5|7591.5|8
1654484400000|2022-06-06 03:00:00|7595|7592|7592|7589|7595.8|7592.8|7591.8|7588.8|26
1654484700000|2022-06-06 03:05:00|7591.8|7588.8|7594.5|7591.5|7594.8|7591.8|7590.8|7587.8|31
1654485000000|2022-06-06 03:10:00|7594.3|7591.3|7593.5|7590.5|7594.8|7591.8|7593.3|7590.3|22
1654485300000|2022-06-06 03:15:00|7593.3|7590.3|7594|7591|7594.8|7591.8|7593.3|7590.3|43
1654485600000|2022-06-06 03:20:00|7593.8|7590.8|7595.8|7592.8|7595.8|7592.8|7593.8|7590.8|10
1654485900000|2022-06-06 03:25:00|7595.5|7592.5|7595.3|7592.3|7596.5|7593.5|7595.3|7592.3|6
1654486200000|2022-06-06 03:30:00|7595.5|7592.5|7598.5|7595.5|7599.5|7596.5|7595.5|7592.5|13
1654486500000|2022-06-06 03:35:00|7598|7595|7597.5|7594.5|7599.8|7596.8|7597.5|7594.5|10
1654486800000|2022-06-06 03:40:00|7598|7595|7597.3|7594.3|7598.5|7595.5|7597.3|7594.3|16
1654487100000|2022-06-06 03:45:00|7597.5|7594.5|7597.8|7594.8|7597.8|7594.8|7597.3|7594.3|13
1654487400000|2022-06-06 03:50:00|7598.3|7595.3|7597|7594|7598.3|7595.3|7597|7594|8
1654487700000|2022-06-06 03:55:00|7597.3|7594.3|7597.3|7594.3|7597.3|7594.3|7597.3|7594.3|4
1654488000000|2022-06-06 04:00:00|7597|7594|7594.8|7591.8|7597.3|7594.3|7593.8|7590.8|18
1654488300000|2022-06-06 04:05:00|7595|7592|7597|7594|7597|7594|7595|7592|7
1654488600000|2022-06-06 04:10:00|7596.8|7593.8|7599.8|7596.8|7600|7597|7596.8|7593.8|12
1654488900000|2022-06-06 04:15:00|7600|7597|7600.5|7597.5|7600.5|7597.5|7599.3|7596.3|19
1654489200000|2022-06-06 04:20:00|7600.3|7597.3|7601.8|7598.8|7601.8|7598.8|7600.3|7597.3|27
1654489500000|2022-06-06 04:25:00|7602|7599|7603|7600|7603.5|7600.5|7601.3|7598.3|20
1654489800000|2022-06-06 04:30:00|7602.8|7599.8|7603|7600|7603.5|7600.5|7602.5|7599.5|10
1654490100000|2022-06-06 04:35:00|7602.8|7599.8|7605.3|7602.3|7605.3|7602.3|7602.8|7599.8|23
1654490400000|2022-06-06 04:40:00|7604|7601|7603.3|7600.3|7604.8|7601.8|7603.3|7600.3|25
1654490700000|2022-06-06 04:45:00|7603.5|7600.5|7604|7601|7604.8|7601.8|7603.5|7600.5|9
1654491000000|2022-06-06 04:50:00|7603.8|7600.8|7603.5|7600.5|7604.3|7601.3|7603|7600|7
1654491300000|2022-06-06 04:55:00|7603.8|7600.8|7604.5|7601.5|7604.8|7601.8|7603|7600|16
1654491600000|2022-06-06 05:00:00|7604.8|7601.8|7604.8|7601.8|7605.5|7602.5|7603.3|7600.3|9
1654491900000|2022-06-06 05:05:00|7605.8|7602.8|7606.5|7603.5|7607.5|7604.5|7605.8|7602.8|20
1654492200000|2022-06-06 05:10:00|7607|7604|7605|7602|7607.3|7604.3|7605|7602|27
1654492500000|2022-06-06 05:15:00|7605.5|7602.5|7603|7600|7606|7603|7603|7600|21
1654492800000|2022-06-06 05:20:00|7603.3|7600.3|7601|7598|7604|7601|7597.3|7594.3|72
1654493100000|2022-06-06 05:25:00|7600.5|7597.5|7603|7600|7603|7600|7600.5|7597.5|13
1654493400000|2022-06-06 05:30:00|7602.8|7599.8|7603.3|7600.3|7603.3|7600.3|7601.3|7598.3|6
1654493700000|2022-06-06 05:35:00|7602.3|7599.3|7603.3|7600.3|7603.3|7600.3|7601.3|7598.3|30
1654494000000|2022-06-06 05:40:00|7603|7600|7602.3|7599.3|7603|7600|7601.3|7598.3|19
1654494300000|2022-06-06 05:45:00|7602.5|7599.5|7601.3|7598.3|7603.8|7600.8|7601.3|7598.3|28
1654494600000|2022-06-06 05:50:00|7601.5|7598.5|7602.3|7599.3|7602.3|7599.3|7599.3|7596.3|23
1654494900000|2022-06-06 05:55:00|7601.8|7598.8|7605.3|7602.3|7605.8|7602.8|7601.8|7598.8|43
1654495200000|2022-06-06 06:00:00|7604.8|7602.8|7601.5|7599.5|7604.8|7602.8|7597|7595|318
1654495500000|2022-06-06 06:05:00|7601|7599|7597.5|7595.5|7601|7599|7594|7592|207
1654495800000|2022-06-06 06:10:00|7597|7595|7595.3|7593.3|7598|7596|7592.5|7590.5|183
1654496100000|2022-06-06 06:15:00|7595|7593|7602|7600|7602.3|7600.3|7592.3|7590.3|216
1654496400000|2022-06-06 06:20:00|7602.3|7600.3|7605|7603|7606.3|7604.3|7602.3|7600.3|164
1654496700000|2022-06-06 06:25:00|7605.5|7603.5|7597.5|7595.5|7605.8|7603.8|7594|7592|279
1654497000000|2022-06-06 06:30:00|7597.8|7595.8|7596.8|7594.8|7605.5|7603.5|7596.8|7594.8|233
1654497300000|2022-06-06 06:35:00|7596.5|7594.5|7597.8|7595.8|7599.5|7597.5|7595.5|7593.5|154
1654497600000|2022-06-06 06:40:00|7598|7596|7601.8|7599.8|7602|7600|7597.8|7595.8|265
1654497900000|2022-06-06 06:45:00|7602|7600|7600.8|7598.8|7603.3|7601.3|7599.3|7597.3|251
1654498200000|2022-06-06 06:50:00|7600.3|7598.3|7598.3|7596.3|7602|7600|7598|7596|246
1654498500000|2022-06-06 06:55:00|7598.8|7596.8|7609|7607|7609.3|7607.3|7598.8|7596.8|632
1654498800000|2022-06-06 07:00:00|7608.5|7607.5|7620.8|7619.8|7631.3|7630.3|7603.5|7602.5|5898
1654499100000|2022-06-06 07:05:00|7621.5|7620.5|7614.8|7613.8|7625|7624|7608.8|7607.8|1756
1654499400000|2022-06-06 07:10:00|7615.3|7614.3|7608.5|7607.5|7618.3|7617.3|7606.8|7605.8|1332
1654499700000|2022-06-06 07:15:00|7609|7608|7611.5|7610.5|7616.5|7615.5|7603.8|7602.8|1352
1654500000000|2022-06-06 07:20:00|7612|7611|7616.5|7615.5|7620.8|7619.8|7609.3|7608.3|845
1654500300000|2022-06-06 07:25:00|7616.3|7615.3|7611|7610|7617.5|7616.5|7609.8|7608.8|844
1654500600000|2022-06-06 07:30:00|7610.8|7609.8|7616.3|7615.3|7616.8|7615.8|7607.8|7606.8|1110
1654500900000|2022-06-06 07:35:00|7616|7615|7626.8|7625.8|7626.8|7625.8|7615.3|7614.3|934
1654501200000|2022-06-06 07:40:00|7626.5|7625.5|7624.5|7623.5|7630.3|7629.3|7624.5|7623.5|1142
1654501500000|2022-06-06 07:45:00|7624.8|7623.8|7633.3|7632.3|7634.8|7633.8|7624.8|7623.8|925
1654501800000|2022-06-06 07:50:00|7633|7632|7625|7624|7636.5|7635.5|7624.8|7623.8|1075
1654502100000|2022-06-06 07:55:00|7625.5|7624.5|7634|7633|7634.3|7633.3|7625.3|7624.3|568
1654502400000|2022-06-06 08:00:00|7633.8|7632.8|7633|7632|7635.8|7634.8|7632.3|7631.3|635
1654502700000|2022-06-06 08:05:00|7633.3|7632.3|7626.3|7625.3|7635.8|7634.8|7623.3|7622.3|901
1654503000000|2022-06-06 08:10:00|7626|7625|7625.8|7624.8|7628.8|7627.8|7624.3|7623.3|847
1654503300000|2022-06-06 08:15:00|7626|7625|7623.8|7622.8|7628.8|7627.8|7623.8|7622.8|552
1654503600000|2022-06-06 08:20:00|7623.5|7622.5|7625.3|7624.3|7625.3|7624.3|7620.5|7619.5|761
1654503900000|2022-06-06 08:25:00|7625.8|7624.8|7625.8|7624.8|7627.3|7626.3|7622.3|7621.3|459
1654504200000|2022-06-06 08:30:00|7626.5|7625.5|7628.3|7627.3|7629.3|7628.3|7626|7625|419
1654504500000|2022-06-06 08:35:00|7628.5|7627.5|7628.3|7627.3|7630.5|7629.5|7627|7626|317
1654504800000|2022-06-06 08:40:00|7628.5|7627.5|7625.8|7624.8|7631.3|7630.3|7625.8|7624.8|349
1654505100000|2022-06-06 08:45:00|7626.3|7625.3|7627.3|7626.3|7627.3|7626.3|7623|7622|276
1654505400000|2022-06-06 08:50:00|7627.5|7626.5|7628.3|7627.3|7629|7628|7625.3|7624.3|293
1654505700000|2022-06-06 08:55:00|7628|7627|7628.8|7627.8|7630.3|7629.3|7624.8|7623.8|282
1654506000000|2022-06-06 09:00:00|7629|7628|7630.5|7629.5|7631|7630|7627.8|7626.8|323
1654506300000|2022-06-06 09:05:00|7631|7630|7637|7636|7637.3|7636.3|7630.5|7629.5|661
1654506600000|2022-06-06 09:10:00|7637.3|7636.3|7635.8|7634.8|7638.3|7637.3|7634.8|7633.8|552
1654506900000|2022-06-06 09:15:00|7636.8|7635.8|7637.3|7636.3|7638.8|7637.8|7634.5|7633.5|723
1654507200000|2022-06-06 09:20:00|7637.8|7636.8|7636.8|7635.8|7638.3|7637.3|7636|7635|631
1654507500000|2022-06-06 09:25:00|7637.8|7636.8|7638.5|7637.5|7638.8|7637.8|7636|7635|607
1654507800000|2022-06-06 09:30:00|7638.3|7637.3|7639.3|7638.3|7639.3|7638.3|7636.3|7635.3|458
1654508100000|2022-06-06 09:35:00|7639.8|7638.8|7636.3|7635.3|7640.8|7639.8|7636|7635|646
1654508400000|2022-06-06 09:40:00|7636|7635|7636.3|7635.3|7638.3|7637.3|7635.8|7634.8|460
1654508700000|2022-06-06 09:45:00|7636.5|7635.5|7638.8|7637.8|7639.5|7638.5|7636.3|7635.3|324
1654509000000|2022-06-06 09:50:00|7639.3|7638.3|7638.3|7637.3|7639.8|7638.8|7638|7637|458
1654509300000|2022-06-06 09:55:00|7638.8|7637.8|7640.3|7639.3|7640.8|7639.8|7638.3|7637.3|526
1654509600000|2022-06-06 10:00:00|7640.8|7639.8|7645.8|7644.8|7646.3|7645.3|7639.8|7638.8|773
1654509900000|2022-06-06 10:05:00|7646.3|7645.3|7646.8|7645.8|7648.3|7647.3|7645.3|7644.3|744
1654510200000|2022-06-06 10:10:00|7646.5|7645.5|7640.8|7639.8|7646.8|7645.8|7640.8|7639.8|659
1654510500000|2022-06-06 10:15:00|7640.5|7639.5|7636.3|7635.3|7641.3|7640.3|7636.3|7635.3|633
1654510800000|2022-06-06 10:20:00|7635.8|7634.8|7632.5|7631.5|7635.8|7634.8|7631.3|7630.3|516
1654511100000|2022-06-06 10:25:00|7632.3|7631.3|7631.8|7630.8|7632.8|7631.8|7629.3|7628.3|359
1654511400000|2022-06-06 10:30:00|7632.3|7631.3|7631|7630|7632.8|7631.8|7629.8|7628.8|319
1654511700000|2022-06-06 10:35:00|7631.3|7630.3|7631|7630|7631.8|7630.8|7628|7627|391
1654512000000|2022-06-06 10:40:00|7630.3|7629.3|7627.8|7626.8|7630.8|7629.8|7627.8|7626.8|206
1654512300000|2022-06-06 10:45:00|7627.3|7626.3|7622.5|7621.5|7627.3|7626.3|7622|7621|508
1654512600000|2022-06-06 10:50:00|7622.3|7621.3|7624|7623|7624.3|7623.3|7620.8|7619.8|338
1654512900000|2022-06-06 10:55:00|7624.3|7623.3|7619.3|7618.3|7625.8|7624.8|7619.3|7618.3|531
1654513200000|2022-06-06 11:00:00|7618.8|7617.8|7616.5|7615.5|7620.5|7619.5|7615.5|7614.5|604
1654513500000|2022-06-06 11:05:00|7616.8|7615.8|7615.5|7614.5|7617.5|7616.5|7614.8|7613.8|384
1654513800000|2022-06-06 11:10:00|7615.8|7614.8|7616.3|7615.3|7617|7616|7614.8|7613.8|325
1654514100000|2022-06-06 11:15:00|7616.5|7615.5|7620.8|7619.8|7621.5|7620.5|7616.5|7615.5|247
1654514400000|2022-06-06 11:20:00|7621|7620|7624|7623|7624.5|7623.5|7621|7620|308
1654514700000|2022-06-06 11:25:00|7623.8|7622.8|7620.8|7619.8|7624.3|7623.3|7620|7619|256
1654515000000|2022-06-06 11:30:00|7621|7620|7620.8|7619.8|7622.3|7621.3|7619.3|7618.3|190
1654515300000|2022-06-06 11:35:00|7621|7620|7621.3|7620.3|7622.8|7621.8|7620.5|7619.5|210
1654515600000|2022-06-06 11:40:00|7620.5|7619.5|7618|7617|7620.5|7619.5|7618|7617|225
1654515900000|2022-06-06 11:45:00|7618.2|7617.2|7619|7618|7620|7619|7618|7617|272
1654516200000|2022-06-06 11:50:00|7618.5|7617.5|7624.5|7623.5|7624.5|7623.5|7617|7616|291
1654516500000|2022-06-06 11:55:00|7624.2|7623.2|7628.5|7627.5|7628.5|7627.5|7623.5|7622.5|501
1654516800000|2022-06-06 12:00:00|7628.7|7627.7|7626.2|7625.2|7629.5|7628.5|7624.7|7623.7|407
1654517100000|2022-06-06 12:05:00|7626|7625|7628.2|7627.2|7628.5|7627.5|7624.5|7623.5|545
1654517400000|2022-06-06 12:10:00|7628|7627|7629|7628|7630|7629|7628|7627|231
1654517700000|2022-06-06 12:15:00|7629.2|7628.2|7632|7631|7633|7632|7629.2|7628.2|249
1654518000000|2022-06-06 12:20:00|7633|7632|7629.7|7628.7|7633.5|7632.5|7629.7|7628.7|258
1654518300000|2022-06-06 12:25:00|7629.5|7628.5|7633.5|7632.5|7635|7634|7628.7|7627.7|251
1654518600000|2022-06-06 12:30:00|7633.7|7632.7|7633.7|7632.7|7635|7634|7631.7|7630.7|222
1654518900000|2022-06-06 12:35:00|7634|7633|7634.7|7633.7|7635.5|7634.5|7632.7|7631.7|316
1654519200000|2022-06-06 12:40:00|7635|7634|7633.5|7632.5|7635.2|7634.2|7631.7|7630.7|256
1654519500000|2022-06-06 12:45:00|7633|7632|7634.2|7633.2|7636.5|7635.5|7633|7632|308
1654519800000|2022-06-06 12:50:00|7634.5|7633.5|7631.7|7630.7|7635.2|7634.2|7630.5|7629.5|334
1654520100000|2022-06-06 12:55:00|7631.5|7630.5|7631.7|7630.7|7633|7632|7630|7629|349
1654520400000|2022-06-06 13:00:00|7632|7631|7630.2|7629.2|7633|7632|7629.5|7628.5|378
1654520700000|2022-06-06 13:05:00|7630.5|7629.5|7628.5|7627.5|7631.5|7630.5|7628.5|7627.5|200
1654521000000|2022-06-06 13:10:00|7628|7627|7630.5|7629.5|7631.5|7630.5|7628|7627|227
1654521300000|2022-06-06 13:15:00|7630.7|7629.7|7629.7|7628.7|7631.5|7630.5|7628.2|7627.2|283
1654521600000|2022-06-06 13:20:00|7630|7629|7631|7630|7631.2|7630.2|7629.2|7628.2|264
1654521900000|2022-06-06 13:25:00|7631.2|7630.2|7631.5|7630.5|7633|7632|7627.5|7626.5|375
1654522200000|2022-06-06 13:30:00|7632|7631|7633.5|7632.5|7635.5|7634.5|7628.2|7627.2|789
1654522500000|2022-06-06 13:35:00|7633.2|7632.2|7627.5|7626.5|7634|7633|7626.2|7625.2|710
1654522800000|2022-06-06 13:40:00|7627.2|7626.2|7631|7630|7635.7|7634.7|7627|7626|970
1654523100000|2022-06-06 13:45:00|7631.2|7630.2|7625.2|7624.2|7632.5|7631.5|7624.5|7623.5|641
1654523400000|2022-06-06 13:50:00|7625|7624|7627|7626|7627.5|7626.5|7622.5|7621.5|666
1654523700000|2022-06-06 13:55:00|7627.2|7626.2|7633|7632|7633|7632|7625.7|7624.7|529
1654524000000|2022-06-06 14:00:00|7633.2|7632.2|7635|7634|7636.7|7635.7|7630.7|7629.7|963
1654524300000|2022-06-06 14:05:00|7635.2|7634.2|7634|7633|7638|7637|7632.5|7631.5|518
1654524600000|2022-06-06 14:10:00|7634.5|7633.5|7635|7634|7639.5|7638.5|7633.2|7632.2|573
1654524900000|2022-06-06 14:15:00|7635.2|7634.2|7636.2|7635.2|7638.5|7637.5|7633|7632|826
1654525200000|2022-06-06 14:20:00|7636|7635|7632.7|7631.7|7637.5|7636.5|7632.7|7631.7|574
1654525500000|2022-06-06 14:25:00|7632.5|7631.5|7640.2|7639.2|7642.5|7641.5|7632|7631|701
1654525800000|2022-06-06 14:30:00|7640|7639|7640.2|7639.2|7642.7|7641.7|7636.5|7635.5|583
1654526100000|2022-06-06 14:35:00|7640.5|7639.5|7637.7|7636.7|7641.2|7640.2|7634.7|7633.7|730
1654526400000|2022-06-06 14:40:00|7638|7637|7638.5|7637.5|7639.7|7638.7|7637|7636|504
1654526700000|2022-06-06 14:45:00|7638.7|7637.7|7638.5|7637.5|7640|7639|7635.5|7634.5|561
1654527000000|2022-06-06 14:50:00|7638.7|7637.7|7640.5|7639.5|7641|7640|7637|7636|703
1654527300000|2022-06-06 14:55:00|7641.2|7640.2|7639|7638|7642.5|7641.5|7639|7638|642
1654527600000|2022-06-06 15:00:00|7640|7639|7633|7632|7640.2|7639.2|7633|7632|730
1654527900000|2022-06-06 15:05:00|7633.2|7632.2|7629|7628|7634|7633|7629|7628|891
1654528200000|2022-06-06 15:10:00|7629.2|7628.2|7623.2|7622.2|7629.2|7628.2|7621.5|7620.5|867
1654528500000|2022-06-06 15:15:00|7623|7622|7612.5|7611.5|7623.5|7622.5|7612.2|7611.2|1127
1654528800000|2022-06-06 15:20:00|7612.2|7611.2|7616.2|7615.2|7617|7616|7610|7609|1112
1654529100000|2022-06-06 15:25:00|7616.5|7615.5|7617.5|7615.5|7618|7617|7612.5|7611.5|2293
1654529400000|2022-06-06 15:30:00|7618|7616|7612.5|7610.5|7623.7|7621.7|7611.5|7609.5|5461
1654529700000|2022-06-06 15:35:00|7611.5|7609.5|7611.5|7609.5|7614|7612|7608.5|7606.5|2333
1654530000000|2022-06-06 15:40:00|7611.7|7609.7|7615.7|7613.7|7615.7|7613.7|7609.5|7607.5|543
1654530300000|2022-06-06 15:45:00|7615.5|7613.5|7611|7609|7619.5|7617.5|7611|7609|374
1654530600000|2022-06-06 15:50:00|7610.7|7608.7|7609|7607|7611.5|7609.5|7608.2|7606.2|456
1654530900000|2022-06-06 15:55:00|7608.7|7606.7|7609|7607|7610.5|7608.5|7607|7605|447
1654531200000|2022-06-06 16:00:00|7609.2|7607.2|7599.5|7597.5|7610.5|7608.5|7596.5|7594.5|569
1654531500000|2022-06-06 16:05:00|7599.2|7597.2|7598.5|7596.5|7603|7601|7598.5|7596.5|354
1654531800000|2022-06-06 16:10:00|7599|7597|7595.5|7593.5|7600|7598|7594.2|7592.2|477
1654532100000|2022-06-06 16:15:00|7595|7593|7598|7596|7599|7597|7592.2|7590.2|326
1654532400000|2022-06-06 16:20:00|7597.5|7595.5|7597.7|7595.7|7600.7|7598.7|7596.7|7594.7|522
1654532700000|2022-06-06 16:25:00|7597.5|7595.5|7597.5|7595.5|7601.5|7599.5|7596.5|7594.5|341
1654533000000|2022-06-06 16:30:00|7597.2|7595.2|7601.7|7599.7|7603|7601|7595.5|7593.5|248
1654533300000|2022-06-06 16:35:00|7601.5|7599.5|7603.7|7601.7|7603.7|7601.7|7600.2|7598.2|84
1654533600000|2022-06-06 16:40:00|7603.5|7601.5|7604.2|7602.2|7605|7603|7602.2|7600.2|124
1654533900000|2022-06-06 16:45:00|7604.5|7602.5|7605.5|7603.5|7606|7604|7602.5|7600.5|270
1654534200000|2022-06-06 16:50:00|7605.2|7603.2|7605.7|7603.7|7605.7|7603.7|7600.2|7598.2|203
1654534500000|2022-06-06 16:55:00|7605.5|7603.5|7609.2|7607.2|7609.7|7607.7|7605|7603|132
1654534800000|2022-06-06 17:00:00|7609|7607|7603.5|7601.5|7609|7607|7603.5|7601.5|96
1654535100000|2022-06-06 17:05:00|7603.7|7601.7|7608|7606|7609.7|7607.7|7603.7|7601.7|96
1654535400000|2022-06-06 17:10:00|7608.5|7606.5|7606.2|7604.2|7609|7607|7603.2|7601.2|117
1654535700000|2022-06-06 17:15:00|7606|7604|7604.2|7602.2|7607|7605|7601.7|7599.7|90
1654536000000|2022-06-06 17:20:00|7604|7602|7603|7601|7606|7604|7601.2|7599.2|90
1654536300000|2022-06-06 17:25:00|7603.2|7601.2|7605.2|7603.2|7605.7|7603.7|7602.2|7600.2|86
1654536600000|2022-06-06 17:30:00|7605|7603|7604.2|7602.2|7607.7|7605.7|7603|7601|338
1654536900000|2022-06-06 17:35:00|7604|7602|7607.5|7605.5|7609.5|7607.5|7602|7600|254
1654537200000|2022-06-06 17:40:00|7607.7|7605.7|7610.5|7608.5|7612.2|7610.2|7606.5|7604.5|144
1654537500000|2022-06-06 17:45:00|7611|7609|7608.2|7606.2|7611.2|7609.2|7604.5|7602.5|207
1654537800000|2022-06-06 17:50:00|7608.7|7606.7|7610|7608|7610.5|7608.5|7606.5|7604.5|257
1654538100000|2022-06-06 17:55:00|7610.5|7608.5|7613.2|7611.2|7613.5|7611.5|7610.5|7608.5|190
1654538400000|2022-06-06 18:00:00|7613.5|7611.5|7614|7612|7614.5|7612.5|7611.5|7609.5|188
1654538700000|2022-06-06 18:05:00|7614.2|7612.2|7610|7608|7615.5|7613.5|7607|7605|174
1654539000000|2022-06-06 18:10:00|7609.7|7607.7|7607.2|7605.2|7611.5|7609.5|7607.2|7605.2|94
1654539300000|2022-06-06 18:15:00|7607|7605|7607.5|7605.5|7608.5|7606.5|7603.7|7601.7|126
1654539600000|2022-06-06 18:20:00|7607.2|7605.2|7603.7|7601.7|7607.5|7605.5|7601.7|7599.7|99
1654539900000|2022-06-06 18:25:00|7603.5|7601.5|7599.2|7597.2|7604|7602|7597.2|7595.2|87
1654540200000|2022-06-06 18:30:00|7598.7|7596.7|7600.5|7598.5|7601.2|7599.2|7596.2|7594.2|64
1654540500000|2022-06-06 18:35:00|7600.7|7598.7|7599.2|7597.2|7601.7|7599.7|7597.2|7595.2|54
1654540800000|2022-06-06 18:40:00|7599.5|7597.5|7602.7|7600.7|7603|7601|7598.5|7596.5|107
1654541100000|2022-06-06 18:45:00|7603|7601|7601.2|7599.2|7604.5|7602.5|7601.2|7599.2|59
1654541400000|2022-06-06 18:50:00|7600.5|7598.5|7598.7|7596.7|7600.5|7598.5|7593.2|7591.2|98
1654541700000|2022-06-06 18:55:00|7598.5|7596.5|7597.7|7595.7|7600.5|7598.5|7597|7595|87
1654542000000|2022-06-06 19:00:00|7598.2|7596.2|7597.2|7595.2|7599.7|7597.7|7595.2|7593.2|126
1654542300000|2022-06-06 19:05:00|7596.7|7594.7|7594.7|7592.7|7597.2|7595.2|7592.5|7590.5|118
1654542600000|2022-06-06 19:10:00|7594.5|7592.5|7592.7|7590.7|7596.2|7594.2|7590.7|7588.7|211
1654542900000|2022-06-06 19:15:00|7593|7591|7590.7|7588.7|7596.5|7594.5|7590.7|7588.7|74
1654543200000|2022-06-06 19:20:00|7590.5|7588.5|7593.2|7591.2|7595|7593|7588.7|7586.7|139
1654543500000|2022-06-06 19:25:00|7593.5|7591.5|7594.2|7592.2|7594.7|7592.7|7591.2|7589.2|80
1654543800000|2022-06-06 19:30:00|7594|7592|7593.7|7591.7|7597|7595|7592.5|7590.5|92
1654544100000|2022-06-06 19:35:00|7594|7592|7592.7|7590.7|7594.7|7592.7|7589.2|7587.2|106
1654544400000|2022-06-06 19:40:00|7592.2|7590.2|7600|7598|7600|7598|7591|7589|96
1654544700000|2022-06-06 19:45:00|7600.2|7598.2|7595.7|7593.7|7600.7|7598.7|7595.5|7593.5|223
1654545000000|2022-06-06 19:50:00|7595.5|7593.5|7612|7610|7612.5|7610.5|7595.5|7593.5|1404
1654545300000|2022-06-06 19:55:00|7611.5|7609.5|7605.2|7601.2|7613.7|7611.7|7604|7600.3|1066
1654545600000|2022-06-06 20:00:00|7605.3|7601.3|7604.9|7600.9|7606.4|7602.4|7603.1|7599.1|0
1654545900000|2022-06-06 20:05:00|7605.1|7601.1|7604.7|7600.7|7606.8|7602.8|7603.9|7599.9|0
1654546200000|2022-06-06 20:10:00|7604.4|7600.4|7605.5|7601.5|7608.6|7604.6|7603.8|7599.8|0
1654546500000|2022-06-06 20:15:00|7605.2|7601.2|7607.8|7603.8|7608.5|7604.5|7605.1|7601.1|0
1654546800000|2022-06-06 20:20:00|7607.5|7603.5|7605.8|7601.8|7608.6|7604.6|7605.7|7601.7|0
1654547100000|2022-06-06 20:25:00|7606|7602|7604|7600|7606|7602|7603.6|7599.6|0
1654547400000|2022-06-06 20:30:00|7604.2|7600.2|7606.8|7602.8|7607.1|7603.1|7604|7600|0
1654547700000|2022-06-06 20:35:00|7607.1|7603.1|7607.6|7603.6|7608.1|7604.1|7605.9|7601.9|0
1654548000000|2022-06-06 20:40:00|7607.8|7603.8|7607.3|7603.3|7607.8|7603.8|7606.7|7602.7|0
1654548300000|2022-06-06 20:45:00|7607.4|7603.4|7607.2|7603.2|7607.6|7603.6|7606.9|7602.9|0
1654548600000|2022-06-06 20:50:00|7606.9|7602.9|7608.6|7604.6|7609.3|7605.3|7606.9|7602.9|0
1654548900000|2022-06-06 20:55:00|7608.7|7604.7|7606.9|7602.9|7609.2|7605.2|7606.7|7602.7|0
1654549200000|2022-06-06 21:00:00|7606.8|7602.8|7607.5|7603.5|7607.5|7603.5|7606.8|7602.8|0
1654549500000|2022-06-06 21:05:00|7607.6|7603.6|7606.7|7602.7|7608.2|7604.2|7606.7|7602.7|0
1654549800000|2022-06-06 21:10:00|7607.1|7603.1|7606.5|7602.5|7607.1|7603.1|7605.2|7601.2|0
1654550100000|2022-06-06 21:15:00|7606.8|7602.8|7606.4|7602.4|7607|7603|7606.4|7602.4|0
1654550400000|2022-06-06 21:20:00|7606.5|7602.5|7606.6|7602.6|7606.9|7602.9|7606|7602|0
1654550700000|2022-06-06 21:25:00|7606.5|7602.5|7607|7603|7607|7603|7606.5|7602.5|0
1654551000000|2022-06-06 21:30:00|7606.7|7602.7|7605.8|7601.8|7606.7|7602.7|7605.8|7601.8|0
1654551300000|2022-06-06 21:35:00|7605.5|7601.5|7605.9|7601.9|7606.5|7602.5|7605.4|7601.4|0
1654551600000|2022-06-06 21:40:00|7606|7602|7606.6|7602.6|7606.6|7602.6|7606|7602|0
1654551900000|2022-06-06 21:45:00|7606.7|7602.7|7607.2|7603.2|7607.4|7603.4|7606.7|7602.7|0
1654552200000|2022-06-06 21:50:00|7606.9|7602.9|7607.2|7603.2|7607.2|7603.2|7606.9|7602.9|0
1654552500000|2022-06-06 21:55:00|7607.3|7603.3|7607.9|7603.9|7607.9|7603.9|7607.3|7603.3|0
1654552800000|2022-06-06 22:00:00|7607.6|7603.6|7608.3|7604.3|7610.1|7606.1|7606.6|7602.6|0
1654553100000|2022-06-06 22:05:00|7608.4|7604.4|7608|7604|7611|7607|7608|7604|0
1654553400000|2022-06-06 22:10:00|7608.3|7604.3|7612.5|7608.5|7612.5|7608.5|7607.6|7603.6|0
1654553700000|2022-06-06 22:15:00|7612.3|7608.3|7611.1|7607.1|7613.9|7609.9|7610|7606|0
1654554000000|2022-06-06 22:20:00|7610.9|7606.9|7607.6|7603.6|7611.1|7607.1|7607.3|7603.3|0
1654554300000|2022-06-06 22:25:00|7607.5|7603.5|7608.2|7604.2|7608.9|7604.9|7607.1|7603.1|0
1654554600000|2022-06-06 22:30:00|7607.8|7603.8|7606.3|7602.3|7609|7605|7605.9|7601.9|0
1654554900000|2022-06-06 22:35:00|7606.5|7602.5|7604.6|7600.6|7607.8|7603.8|7603.7|7599.7|0
1654555200000|2022-06-06 22:40:00|7604.9|7600.9|7605.4|7601.4|7606.2|7602.2|7604.4|7600.4|0
1654555500000|2022-06-06 22:45:00|7605.3|7601.3|7606.3|7602.3|7607.7|7603.7|7605.3|7601.3|0
1654555800000|2022-06-06 22:50:00|7606.5|7602.5|7606.2|7602.2|7608|7604|7605.9|7601.9|0
1654556100000|2022-06-06 22:55:00|7606|7602|7606|7602|7606.3|7602.3|7604.8|7600.8|0
1654556400000|2022-06-06 23:00:00|7606.1|7602.1|7606.9|7602.9|7606.9|7602.9|7605.1|7601.1|0
1654556700000|2022-06-06 23:05:00|7606.7|7602.7|7608.6|7604.6|7608.8|7604.8|7606.6|7602.6|0
1654557000000|2022-06-06 23:10:00|7608.3|7604.3|7609.2|7605.2|7609.5|7605.5|7608|7604|0
1654557300000|2022-06-06 23:15:00|7609.5|7605.5|7609.1|7605.1|7609.5|7605.5|7608.9|7604.9|0
1654557600000|2022-06-06 23:20:00|7609.4|7605.4|7608.3|7604.3|7609.4|7605.4|7608.2|7604.2|0
1654557900000|2022-06-06 23:25:00|7608.2|7604.2|7609|7605|7609.4|7605.4|7608.2|7604.2|0
1654558200000|2022-06-06 23:30:00|7608.8|7604.8|7608.8|7604.8|7609.4|7605.4|7608.8|7604.8|0
1654558500000|2022-06-06 23:35:00|7609|7605|7608.2|7604.2|7609.4|7605.4|7607.9|7603.9|0
1654558800000|2022-06-06 23:40:00|7608.3|7604.3|7609.1|7605.1|7609.1|7605.1|7607.4|7603.4|0
1654559100000|2022-06-06 23:45:00|7609.2|7605.2|7613.3|7609.3|7613.3|7609.3|7608.7|7604.7|0
1654559400000|2022-06-06 23:50:00|7613.6|7609.6|7613.6|7609.6|7615.1|7611.1|7612.4|7608.4|0
1654559700000|2022-06-06 23:55:00|7613.4|7609.4|7610.8|7606.8|7614.8|7610.8|7609.4|7605.4|0
1654560000000|2022-06-07 00:00:00|7610.9|7606.9|7602.2|7599.2|7611.4|7607.4|7602|7599|137
1654560300000|2022-06-07 00:05:00|7602|7599|7600.5|7597.5|7604|7601|7596|7593|128
1654560600000|2022-06-07 00:10:00|7600.2|7597.2|7599.5|7596.5|7600.2|7597.2|7594|7591|53
1654560900000|2022-06-07 00:15:00|7599.7|7596.7|7599|7596|7599.7|7596.7|7598.7|7595.7|23
1654561200000|2022-06-07 00:20:00|7598.5|7595.5|7595.2|7592.2|7599|7596|7595.2|7592.2|20
1654561500000|2022-06-07 00:25:00|7594.7|7591.7|7594|7591|7594.7|7591.7|7594|7591|15
1654561800000|2022-06-07 00:30:00|7593.7|7590.7|7588|7585|7593.7|7590.7|7588|7585|34
1654562100000|2022-06-07 00:35:00|7591|7588|7590.2|7587.2|7591|7588|7586.5|7583.5|28
1654562400000|2022-06-07 00:40:00|7590.7|7587.7|7593|7590|7593|7590|7590.5|7587.5|31
1654562700000|2022-06-07 00:45:00|7592.5|7589.5|7596|7593|7596.5|7593.5|7592.5|7589.5|50
1654563000000|2022-06-07 00:50:00|7596.5|7593.5|7596|7593|7596.7|7593.7|7592.5|7589.5|33
1654563300000|2022-06-07 00:55:00|7596.5|7593.5|7594|7591|7596.5|7593.5|7594|7591|30
1654563600000|2022-06-07 01:00:00|7594.2|7591.2|7597.5|7594.5|7599.5|7596.5|7592.2|7589.2|41
1654563900000|2022-06-07 01:05:00|7597.2|7594.2|7599|7596|7599|7596|7597.2|7594.2|28
1654564200000|2022-06-07 01:10:00|7598.2|7595.2|7597.5|7594.5|7599.2|7596.2|7595.2|7592.2|38
1654564500000|2022-06-07 01:15:00|7596.7|7593.7|7599.2|7596.2|7599.2|7596.2|7596|7593|31
1654564800000|2022-06-07 01:20:00|7598.5|7595.5|7596.5|7593.5|7598.7|7595.7|7596.5|7593.5|37
1654565100000|2022-06-07 01:25:00|7596.7|7593.7|7580.2|7577.2|7596.7|7593.7|7578.2|7575.2|148
1654565400000|2022-06-07 01:30:00|7581.7|7578.7|7585.2|7582.2|7585.5|7582.5|7579.5|7576.5|30
1654565700000|2022-06-07 01:35:00|7585|7582|7585.2|7582.2|7586|7583|7584.7|7581.7|15
1654566000000|2022-06-07 01:40:00|7585.5|7582.5|7588.5|7585.5|7589.5|7586.5|7585.2|7582.2|13
1654566300000|2022-06-07 01:45:00|7588.2|7585.2|7591.7|7588.7|7591.7|7588.7|7588.2|7585.2|16
1654566600000|2022-06-07 01:50:00|7591|7588|7587.5|7584.5|7591.5|7588.5|7587.5|7584.5|13
1654566900000|2022-06-07 01:55:00|7587|7584|7586.5|7583.5|7587.2|7584.2|7583.2|7580.2|23
1654567200000|2022-06-07 02:00:00|7585.7|7582.7|7584.2|7581.2|7586|7583|7584.2|7581.2|9
1654567500000|2022-06-07 02:05:00|7585|7582|7583.5|7580.5|7586|7583|7581|7578|33
1654567800000|2022-06-07 02:10:00|7582|7579|7579.5|7576.5|7582.2|7579.2|7579.5|7576.5|11
1654568100000|2022-06-07 02:15:00|7579.2|7576.2|7580|7577|7582.5|7579.5|7579|7576|14
1654568400000|2022-06-07 02:20:00|7580.2|7577.2|7583.7|7580.7|7585|7582|7580.2|7577.2|14
1654568700000|2022-06-07 02:25:00|7584|7581|7581.5|7578.5|7584.2|7581.2|7581.5|7578.5|10
1654569000000|2022-06-07 02:30:00|7580.7|7577.7|7580.2|7577.2|7581|7578|7580|7577|12
1654569300000|2022-06-07 02:35:00|7580|7577|7581|7578|7582.2|7579.2|7579.7|7576.7|19
1654569600000|2022-06-07 02:40:00|7580.7|7577.7|7580|7577|7580.7|7577.7|7580|7577|6
1654569900000|2022-06-07 02:45:00|7579.7|7576.7|7579|7576|7579.7|7576.7|7579|7576|5
1654570200000|2022-06-07 02:50:00|7579.2|7576.2|7580|7577|7581.2|7578.2|7579.2|7576.2|18
1654570500000|2022-06-07 02:55:00|7579.7|7576.7|7579.5|7576.5|7580|7577|7578|7575|14
1654570800000|2022-06-07 03:00:00|7579.7|7576.7|7579.5|7576.5|7580|7577|7578.5|7575.5|13
1654571100000|2022-06-07 03:05:00|7579.7|7576.7|7579.2|7576.2|7580|7577|7579|7576|9
1654571400000|2022-06-07 03:10:00|7579.5|7576.5|7583|7580|7583|7580|7579.5|7576.5|9
1654571700000|2022-06-07 03:15:00|7583.7|7580.7|7587.7|7584.7|7589.7|7586.7|7583.5|7580.5|26
1654572000000|2022-06-07 03:20:00|7588.2|7585.2|7588.2|7585.2|7588.5|7585.5|7587.7|7584.7|7
1654572300000|2022-06-07 03:25:00|7588.7|7585.7|7587.5|7584.5|7589.2|7586.2|7587.5|7584.5|2
1654572600000|2022-06-07 03:30:00|7587.2|7584.2|7586.7|7583.7|7588.5|7585.5|7586.7|7583.7|7
1654572900000|2022-06-07 03:35:00|7586.5|7583.5|7586.5|7583.5|7586.5|7583.5|7585.7|7582.7|2
1654573200000|2022-06-07 03:40:00|7587|7584|7585.5|7582.5|7587|7584|7585.5|7582.5|4
1654573500000|2022-06-07 03:45:00|7585.2|7582.2|7585.7|7582.7|7588|7585|7585.2|7582.2|5
1654573800000|2022-06-07 03:50:00|7585.2|7582.2|7586.5|7583.5|7586.5|7583.5|7584.5|7581.5|5
1654574100000|2022-06-07 03:55:00|7586.2|7583.2|7582.5|7579.5|7586.2|7583.2|7582.5|7579.5|8
1654574400000|2022-06-07 04:00:00|7582.2|7579.2|7582|7579|7582.5|7579.5|7581.2|7578.2|7
1654574700000|2022-06-07 04:05:00|7581.7|7578.7|7582.2|7579.2|7582.5|7579.5|7581.7|7578.7|3
1654575000000|2022-06-07 04:10:00|7582|7579|7581.2|7578.2|7582|7579|7581.2|7578.2|7
1654575300000|2022-06-07 04:15:00|7581.5|7578.5|7580.5|7577.5|7581.5|7578.5|7580|7577|5
1654575600000|2022-06-07 04:20:00|7580.2|7577.2|7583.5|7580.5|7583.5|7580.5|7580.2|7577.2|12
1654575900000|2022-06-07 04:25:00|7583|7580|7585.5|7582.5|7586.2|7583.2|7582.5|7579.5|7
1654576200000|2022-06-07 04:30:00|7585.7|7582.7|7577.2|7574.2|7585.7|7582.7|7577|7574|86
1654576500000|2022-06-07 04:35:00|7577.5|7574.5|7578.7|7575.7|7579.5|7576.5|7577.5|7574.5|11
1654576800000|2022-06-07 04:40:00|7579|7576|7579.5|7576.5|7580|7577|7579|7576|9
1654577100000|2022-06-07 04:45:00|7579.2|7576.2|7583.7|7580.7|7584.5|7581.5|7578.5|7575.5|74
1654577400000|2022-06-07 04:50:00|7584|7581|7584.7|7581.7|7584.7|7581.7|7584|7581|10
1654577700000|2022-06-07 04:55:00|7585|7582|7583.7|7580.7|7586.2|7583.2|7583.7|7580.7|18
1654578000000|2022-06-07 05:00:00|7583.5|7580.5|7585.7|7582.7|7586.5|7583.5|7583.2|7580.2|21
1654578300000|2022-06-07 05:05:00|7585.5|7582.5|7582|7579|7585.5|7582.5|7581.5|7578.5|25
1654578600000|2022-06-07 05:10:00|7581.7|7578.7|7580.5|7577.5|7582.5|7579.5|7580.5|7577.5|13
1654578900000|2022-06-07 05:15:00|7580|7577|7582|7579|7582.2|7579.2|7579.5|7576.5|20
1654579200000|2022-06-07 05:20:00|7582.2|7579.2|7576.2|7573.2|7583.2|7580.2|7576|7573|42
1654579500000|2022-06-07 05:25:00|7576|7573|7574.2|7571.2|7578|7575|7573|7570|122
1654579800000|2022-06-07 05:30:00|7574.5|7571.5|7580.2|7577.2|7580.2|7577.2|7574|7571|157
1654580100000|2022-06-07 05:35:00|7580.7|7577.7|7578|7575|7581.5|7578.5|7577.7|7574.7|49
1654580400000|2022-06-07 05:40:00|7579|7576|7581|7578|7582.5|7579.5|7579|7576|50
1654580700000|2022-06-07 05:45:00|7581.2|7578.2|7582.5|7579.5|7582.7|7579.7|7578.7|7575.7|55
1654581000000|2022-06-07 05:50:00|7581.5|7578.5|7582|7579|7583.5|7580.5|7581.2|7578.2|90
1654581300000|2022-06-07 05:55:00|7582.5|7579.5|7582.7|7579.7|7585|7582|7582.5|7579.5|92
1654581600000|2022-06-07 06:00:00|7583|7580|7593.5|7591.5|7594.7|7592.7|7582.7|7580|196
1654581900000|2022-06-07 06:05:00|7593.2|7591.2|7596.2|7594.2|7596.7|7594.7|7591.7|7589.7|149
1654582200000|2022-06-07 06:10:00|7595.7|7593.7|7594.2|7592.2|7598.2|7596.2|7592|7590|149
1654582500000|2022-06-07 06:15:00|7594|7592|7596.7|7594.7|7598|7596|7594|7592|61
1654582800000|2022-06-07 06:20:00|7597.2|7595.2|7594.2|7592.2|7598.2|7596.2|7593.2|7591.2|45
1654583100000|2022-06-07 06:25:00|7595.2|7593.2|7600|7598|7600|7598|7595.2|7593.2|145
1654583400000|2022-06-07 06:30:00|7599.7|7597.7|7597.5|7595.5|7601.5|7599.5|7597|7595|131
1654583700000|2022-06-07 06:35:00|7597.2|7595.2|7592.7|7590.7|7597.2|7595.2|7592.5|7590.5|89
1654584000000|2022-06-07 06:40:00|7593.2|7591.2|7590.7|7588.7|7595|7593|7590.7|7588.7|69
1654584300000|2022-06-07 06:45:00|7590.5|7588.5|7591.7|7589.7|7592.2|7590.2|7587.2|7585.2|89
1654584600000|2022-06-07 06:50:00|7591.2|7589.2|7587.7|7585.7|7592.2|7590.2|7587.7|7585.7|162
1654584900000|2022-06-07 06:55:00|7587.2|7585.2|7586.2|7584.2|7588.7|7586.7|7583.7|7581.7|102
1654585200000|2022-06-07 07:00:00|7585.7|7584.7|7612|7611|7616.2|7615.2|7585.7|7584.7|2944
1654585500000|2022-06-07 07:05:00|7612.2|7611.2|7610.7|7609.7|7612.7|7611.7|7602|7601|1746
1654585800000|2022-06-07 07:10:00|7609.7|7608.7|7603.2|7602.2|7610.5|7609.5|7599.7|7598.7|878
1654586100000|2022-06-07 07:15:00|7603.5|7602.5|7597|7596|7607.7|7606.7|7597|7596|851
1654586400000|2022-06-07 07:20:00|7596.5|7595.5|7602.7|7601.7|7603|7602|7594|7593|666
1654586700000|2022-06-07 07:25:00|7603|7602|7604.2|7603.2|7607.5|7606.5|7600.7|7599.7|501
1654587000000|2022-06-07 07:30:00|7604.5|7603.5|7604.2|7603.2|7607|7606|7596.5|7595.5|691
1654587300000|2022-06-07 07:35:00|7603.7|7602.7|7596|7595|7603.7|7602.7|7596|7595|471
1654587600000|2022-06-07 07:40:00|7596.8|7595.8|7606.3|7605.3|7607.8|7606.8|7595.8|7594.8|512
1654587900000|2022-06-07 07:45:00|7606|7605|7608.3|7607.3|7614|7613|7604.5|7603.5|636
1654588200000|2022-06-07 07:50:00|7608.8|7607.8|7601.8|7600.8|7609.3|7608.3|7601.8|7600.8|555
1654588500000|2022-06-07 07:55:00|7602|7601|7599.8|7598.8|7603.5|7602.5|7598.5|7597.5|362
1654588800000|2022-06-07 08:00:00|7600|7599|7599|7598|7603.8|7602.8|7597.8|7596.8|480
1654589100000|2022-06-07 08:05:00|7599.3|7598.3|7594.8|7593.8|7603.8|7602.8|7594.3|7593.3|586
1654589400000|2022-06-07 08:10:00|7595.3|7594.3|7595.3|7594.3|7599.5|7598.5|7594.8|7593.8|439
1654589700000|2022-06-07 08:15:00|7596.3|7595.3|7598.8|7597.8|7599.8|7598.8|7593.8|7592.8|369
1654590000000|2022-06-07 08:20:00|7598.5|7597.5|7604.3|7603.3|7604.3|7603.3|7598|7597|318
1654590300000|2022-06-07 08:25:00|7603.8|7602.8|7603|7602|7605.3|7604.3|7600.5|7599.5|373
1654590600000|2022-06-07 08:30:00|7602.8|7601.8|7603.8|7602.8|7605.3|7604.3|7600.5|7599.5|241
1654590900000|2022-06-07 08:35:00|7604|7603|7605.8|7604.8|7606.8|7605.8|7602.8|7601.8|328
1654591200000|2022-06-07 08:40:00|7605.5|7604.5|7607.8|7606.8|7607.8|7606.8|7602.3|7601.3|216
1654591500000|2022-06-07 08:45:00|7607.3|7606.3|7610.8|7609.8|7611.8|7610.8|7607.3|7606.3|345
1654591800000|2022-06-07 08:50:00|7610.5|7609.5|7607.8|7606.8|7610.8|7609.8|7604.8|7603.8|337
1654592100000|2022-06-07 08:55:00|7608|7607|7608.3|7607.3|7608.8|7607.8|7603.8|7602.8|326
1654592400000|2022-06-07 09:00:00|7607.8|7606.8|7608.3|7607.3|7610.8|7609.8|7607.3|7606.3|309
1654592700000|2022-06-07 09:05:00|7608|7607|7605.3|7604.3|7610.3|7609.3|7605.3|7604.3|486
1654593000000|2022-06-07 09:10:00|7605|7604|7601.3|7600.3|7606.5|7605.5|7599.5|7598.5|527
1654593300000|2022-06-07 09:15:00|7601.5|7600.5|7601.3|7600.3|7601.8|7600.8|7596.8|7595.8|772
1654593600000|2022-06-07 09:20:00|7600.8|7599.8|7606.3|7605.3|7607.5|7606.5|7600.8|7599.8|262
1654593900000|2022-06-07 09:25:00|7606|7605|7612|7611|7612|7611|7605.8|7604.8|380
1654594200000|2022-06-07 09:30:00|7611.8|7610.8|7609.3|7608.3|7613.8|7612.8|7609.3|7608.3|454
1654594500000|2022-06-07 09:35:00|7608.8|7607.8|7606.3|7605.3|7610|7609|7606.3|7605.3|372
1654594800000|2022-06-07 09:40:00|7606|7605|7603.8|7602.8|7606.3|7605.3|7603.5|7602.5|284
1654595100000|2022-06-07 09:45:00|7603.3|7602.3|7606.3|7605.3|7606.3|7605.3|7603|7602|233
1654595400000|2022-06-07 09:50:00|7605.8|7604.8|7605.8|7604.8|7606.3|7605.3|7604.5|7603.5|201
1654595700000|2022-06-07 09:55:00|7605.5|7604.5|7604.8|7603.8|7607.8|7606.8|7603.8|7602.8|166
1654596000000|2022-06-07 10:00:00|7604.3|7603.3|7607.3|7606.3|7607.3|7606.3|7603.8|7602.8|243
1654596300000|2022-06-07 10:05:00|7607.8|7606.8|7610.3|7609.3|7610.8|7609.8|7607.5|7606.5|208
1654596600000|2022-06-07 10:10:00|7610|7609|7607.3|7606.3|7611.3|7610.3|7606.8|7605.8|267
1654596900000|2022-06-07 10:15:00|7607.5|7606.5|7598.8|7597.8|7607.8|7606.8|7597.5|7596.5|641
1654597200000|2022-06-07 10:20:00|7598.5|7597.5|7599.8|7598.8|7599.8|7598.8|7595.3|7594.3|620
1654597500000|2022-06-07 10:25:00|7599.5|7598.5|7609.3|7608.3|7609.8|7608.8|7599.3|7598.3|595
1654597800000|2022-06-07 10:30:00|7609|7608|7611.8|7610.8|7613.3|7612.3|7607.8|7606.8|514
1654598100000|2022-06-07 10:35:00|7611.5|7610.5|7613.8|7612.8|7614.8|7613.8|7610|7609|312
1654598400000|2022-06-07 10:40:00|7614|7613|7609.8|7608.8|7614.3|7613.3|7609|7608|255
1654598700000|2022-06-07 10:45:00|7610|7609|7613|7612|7614|7613|7609.3|7608.3|202
1654599000000|2022-06-07 10:50:00|7612.8|7611.8|7610.8|7609.8|7613.8|7612.8|7610.5|7609.5|198
1654599300000|2022-06-07 10:55:00|7610.5|7609.5|7599|7598|7613.8|7612.8|7596.8|7595.8|843
1654599600000|2022-06-07 11:00:00|7600.5|7599.5|7596.5|7595.5|7603.8|7602.8|7596|7595|927
1654599900000|2022-06-07 11:05:00|7596.3|7595.3|7587.5|7586.5|7597.8|7596.8|7587.3|7586.3|413
1654600200000|2022-06-07 11:10:00|7587.8|7586.8|7582.8|7581.8|7588.8|7587.8|7580.8|7579.8|624
1654600500000|2022-06-07 11:15:00|7582.3|7581.3|7595|7594|7595.3|7594.3|7581.5|7580.5|621
1654600800000|2022-06-07 11:20:00|7594.8|7593.8|7601.5|7600.5|7601.8|7600.8|7592|7591|546
1654601100000|2022-06-07 11:25:00|7601.8|7600.8|7601.8|7600.8|7604.8|7603.8|7599.5|7598.5|440
1654601400000|2022-06-07 11:30:00|7602.3|7601.3|7602.3|7601.3|7604.8|7603.8|7602.3|7601.3|316
1654601700000|2022-06-07 11:35:00|7602.8|7601.8|7603.5|7602.5|7605|7604|7601.3|7600.3|357
1654602000000|2022-06-07 11:40:00|7603.8|7602.8|7597.8|7596.8|7604.3|7603.3|7597.8|7596.8|416
1654602300000|2022-06-07 11:45:00|7597.5|7596.5|7598|7597|7600.8|7599.8|7597.3|7596.3|236
1654602600000|2022-06-07 11:50:00|7597.8|7596.8|7594|7593|7598.5|7597.5|7593|7592|296
1654602900000|2022-06-07 11:55:00|7593.8|7592.8|7595.8|7594.8|7596.3|7595.3|7592.5|7591.5|337
1654603200000|2022-06-07 12:00:00|7596.3|7595.3|7591.3|7590.3|7599.3|7598.3|7591.3|7590.3|603
1654603500000|2022-06-07 12:05:00|7591.8|7590.8|7595|7594|7596.5|7595.5|7591|7590|657
1654603800000|2022-06-07 12:10:00|7595.3|7594.3|7595|7594|7597.5|7596.5|7591.8|7590.8|449
1654604100000|2022-06-07 12:15:00|7595.3|7594.3|7588|7587|7596|7595|7587.8|7586.8|360
1654604400000|2022-06-07 12:20:00|7588.3|7587.3|7591|7590|7592.5|7591.5|7587.8|7586.8|251
1654604700000|2022-06-07 12:25:00|7591.3|7590.3|7592|7591|7592.5|7591.5|7588.8|7587.8|419
1654605000000|2022-06-07 12:30:00|7592.3|7591.3|7592.3|7591.3|7592.5|7591.5|7586.5|7585.5|320
1654605300000|2022-06-07 12:35:00|7592|7591|7586.8|7585.8|7593.3|7592.3|7584.3|7583.3|866
1654605600000|2022-06-07 12:40:00|7587|7586|7589.5|7588.5|7590.3|7589.3|7584.3|7583.3|235
1654605900000|2022-06-07 12:45:00|7589.8|7588.8|7587.3|7586.3|7590.5|7589.5|7585.5|7584.5|356
1654606200000|2022-06-07 12:50:00|7586.8|7585.8|7584.3|7583.3|7589.3|7588.3|7583.8|7582.8|384
1654606500000|2022-06-07 12:55:00|7584.5|7583.5|7582.8|7581.8|7586.8|7585.8|7581.8|7580.8|747
1654606800000|2022-06-07 13:00:00|7582.3|7581.3|7581.8|7580.8|7585.3|7584.3|7580.8|7579.8|476
1654607100000|2022-06-07 13:05:00|7581.3|7580.3|7577.8|7576.8|7582.3|7581.3|7576.8|7575.8|500
1654607400000|2022-06-07 13:10:00|7578|7577|7571.5|7570.5|7578.8|7577.8|7571.3|7570.3|744
1654607700000|2022-06-07 13:15:00|7571.8|7570.8|7575|7574|7576.5|7575.5|7570.8|7569.8|456
1654608000000|2022-06-07 13:20:00|7574.8|7573.8|7577.3|7576.3|7579.8|7578.8|7574.5|7573.5|534
1654608300000|2022-06-07 13:25:00|7577|7576|7577.8|7576.8|7580.3|7579.3|7574.3|7573.3|690
1654608600000|2022-06-07 13:30:00|7577.5|7576.5|7589|7588|7593.8|7592.8|7576|7575|1218
1654608900000|2022-06-07 13:35:00|7589.3|7588.3|7594|7593|7596.8|7595.8|7587|7586|836
1654609200000|2022-06-07 13:40:00|7594.3|7593.3|7596.8|7595.8|7597.8|7596.8|7592.3|7591.3|629
1654609500000|2022-06-07 13:45:00|7597|7596|7590.5|7589.5|7599|7598|7588.5|7587.5|709
1654609800000|2022-06-07 13:50:00|7590.3|7589.3|7590.8|7589.8|7596.3|7595.3|7589.8|7588.8|628
1654610100000|2022-06-07 13:55:00|7590.5|7589.5|7585|7584|7592.3|7591.3|7584.5|7583.5|558
1654610400000|2022-06-07 14:00:00|7585.3|7584.3|7594.3|7593.3|7595.5|7594.5|7585|7584|838
1654610700000|2022-06-07 14:05:00|7594.5|7593.5|7595|7594|7597.5|7596.5|7591.5|7590.5|625
1654611000000|2022-06-07 14:10:00|7594.8|7593.8|7592|7591|7596.3|7595.3|7588.5|7587.5|478
1654611300000|2022-06-07 14:15:00|7591.8|7590.8|7590.5|7589.5|7593|7592|7588|7587|594
1654611600000|2022-06-07 14:20:00|7590.8|7589.8|7595.3|7594.3|7599.3|7598.3|7589.3|7588.3|516
1654611900000|2022-06-07 14:25:00|7595.5|7594.5|7605.3|7604.3|7607.8|7606.8|7594.5|7593.5|1589
1654612200000|2022-06-07 14:30:00|7605|7604|7608|7607|7610|7609|7603.5|7602.5|850
1654612500000|2022-06-07 14:35:00|7607.8|7606.8|7611.5|7610.5|7612.3|7611.3|7605.3|7604.3|775
1654612800000|2022-06-07 14:40:00|7611.8|7610.8|7611|7610|7613.8|7612.8|7607.8|7606.8|749
1654613100000|2022-06-07 14:45:00|7611.3|7610.3|7610.3|7609.3|7611.8|7610.8|7607.8|7606.8|894
1654613400000|2022-06-07 14:50:00|7610|7609|7606.3|7605.3|7610.3|7609.3|7605.5|7604.5|930
1654613700000|2022-06-07 14:55:00|7605.8|7604.8|7602.8|7601.8|7605.8|7604.8|7601.3|7600.3|982
1654614000000|2022-06-07 15:00:00|7602.5|7601.5|7604.3|7603.3|7606.5|7605.5|7601.8|7600.8|731
1654614300000|2022-06-07 15:05:00|7604.5|7603.5|7603.8|7602.8|7605.3|7604.3|7600.8|7599.8|600
1654614600000|2022-06-07 15:10:00|7604|7603|7604|7603|7604.8|7603.8|7600.8|7599.8|776
1654614900000|2022-06-07 15:15:00|7603.8|7602.8|7603.8|7602.8|7607.8|7606.8|7602.8|7601.8|891
1654615200000|2022-06-07 15:20:00|7603.3|7602.3|7601.3|7600.3|7603.8|7602.8|7597.8|7596.8|983
1654615500000|2022-06-07 15:25:00|7601|7600|7603.8|7601.8|7604.8|7603.3|7600.3|7599.3|2694
1654615800000|2022-06-07 15:30:00|7603.3|7601.3|7600.3|7598.3|7606.8|7604.8|7599.3|7597.3|5392
1654616100000|2022-06-07 15:35:00|7599.8|7597.8|7603.8|7601.8|7606.8|7604.8|7599.8|7597.8|2015
1654616400000|2022-06-07 15:40:00|7603.3|7601.3|7599.8|7597.8|7603.8|7601.8|7599.3|7597.3|627
1654616700000|2022-06-07 15:45:00|7599.5|7597.5|7595.8|7593.8|7601|7599|7595.5|7593.5|332
1654617000000|2022-06-07 15:50:00|7595.5|7593.5|7594.3|7592.3|7598.8|7596.8|7594.3|7592.3|188
1654617300000|2022-06-07 15:55:00|7594|7592|7601|7599|7601|7599|7593.3|7591.3|364
1654617600000|2022-06-07 16:00:00|7601.3|7599.3|7596.8|7594.8|7601.5|7599.5|7596.5|7594.5|275
1654617900000|2022-06-07 16:05:00|7596.5|7594.5|7590.3|7588.3|7596.5|7594.5|7589.8|7587.8|573
1654618200000|2022-06-07 16:10:00|7590.5|7588.5|7592|7590|7592.8|7590.8|7589.5|7587.5|251
1654618500000|2022-06-07 16:15:00|7591.8|7589.8|7587.3|7585.3|7592.5|7590.5|7586.5|7584.5|180
1654618800000|2022-06-07 16:20:00|7587|7585|7589.8|7587.8|7592.3|7590.3|7586.8|7584.8|177
1654619100000|2022-06-07 16:25:00|7589.5|7587.5|7592.3|7590.3|7593.8|7591.8|7588.8|7586.8|163
1654619400000|2022-06-07 16:30:00|7592|7590|7594|7592|7595.5|7593.5|7590|7588|108
1654619700000|2022-06-07 16:35:00|7594.3|7592.3|7598.3|7596.3|7598.3|7596.3|7593.3|7591.3|144
1654620000000|2022-06-07 16:40:00|7598.5|7596.5|7598.8|7596.8|7601.3|7599.3|7598|7596|141
1654620300000|2022-06-07 16:45:00|7599|7597|7601.3|7599.3|7602.3|7600.3|7599|7597|155
1654620600000|2022-06-07 16:50:00|7601|7599|7601.8|7599.8|7602|7600|7597.5|7595.5|131
1654620900000|2022-06-07 16:55:00|7602|7600|7603|7601|7603.3|7601.3|7600|7598|127
1654621200000|2022-06-07 17:00:00|7603.3|7601.3|7603.5|7601.5|7604.5|7602.5|7601.8|7599.8|124
1654621500000|2022-06-07 17:05:00|7603.8|7601.8|7606|7604|7606.3|7604.3|7602.5|7600.5|60
1654621800000|2022-06-07 17:10:00|7606.3|7604.3|7607|7605|7608|7606|7604.8|7602.8|153
1654622100000|2022-06-07 17:15:00|7607.3|7605.3|7607.8|7605.8|7609.8|7607.8|7606.5|7604.5|152
1654622400000|2022-06-07 17:20:00|7607.5|7605.5|7608.8|7606.8|7610|7608|7605.5|7603.5|80
1654622700000|2022-06-07 17:25:00|7609.3|7607.3|7609|7607|7610|7608|7607|7605|90
1654623000000|2022-06-07 17:30:00|7609.5|7607.5|7606.3|7604.3|7610|7608|7605|7603|168
1654623300000|2022-06-07 17:35:00|7606|7604|7608.5|7606.5|7608.8|7606.8|7604.8|7602.8|169
1654623600000|2022-06-07 17:40:00|7608.3|7606.3|7608.8|7606.8|7608.8|7606.8|7606|7604|175
1654623900000|2022-06-07 17:45:00|7608.3|7606.3|7609|7607|7610.8|7608.8|7606.5|7604.5|308
1654624200000|2022-06-07 17:50:00|7609.3|7607.3|7609.3|7607.3|7610.8|7608.8|7608.8|7606.8|121
1654624500000|2022-06-07 17:55:00|7608.8|7606.8|7610.3|7608.3|7611|7609|7608.3|7606.3|155
1654624800000|2022-06-07 18:00:00|7610.5|7608.5|7613|7611|7613|7611|7609.3|7607.3|113
1654625100000|2022-06-07 18:05:00|7612.8|7610.8|7617.3|7615.3|7617.8|7615.8|7612|7610|195
1654625400000|2022-06-07 18:10:00|7617.8|7615.8|7621.3|7619.3|7621.8|7619.8|7617|7615|273
1654625700000|2022-06-07 18:15:00|7621|7619|7620|7618|7622.3|7620.3|7619|7617|147
1654626000000|2022-06-07 18:20:00|7619.8|7617.8|7620.3|7618.3|7622|7620|7619|7617|166
1654626300000|2022-06-07 18:25:00|7620.5|7618.5|7620|7618|7622.8|7620.8|7618.3|7616.3|174
1654626600000|2022-06-07 18:30:00|7620.3|7618.3|7623.8|7621.8|7624|7622|7618.8|7616.8|150
1654626900000|2022-06-07 18:35:00|7624|7622|7624|7622|7625.5|7623.5|7623.3|7621.3|180
1654627200000|2022-06-07 18:40:00|7624.5|7622.5|7619.8|7617.8|7624.8|7622.8|7617.8|7615.8|269
1654627500000|2022-06-07 18:45:00|7619.5|7617.5|7617.8|7615.8|7621.3|7619.3|7615.5|7613.5|174
1654627800000|2022-06-07 18:50:00|7617.5|7615.5|7621.3|7619.3|7622.8|7620.8|7616.8|7614.8|476
1654628100000|2022-06-07 18:55:00|7621|7619|7626.3|7624.3|7627.3|7625.3|7618.8|7616.8|401
1654628400000|2022-06-07 19:00:00|7626.5|7624.5|7626.8|7624.8|7628|7626|7624|7622|205
1654628700000|2022-06-07 19:05:00|7627.5|7625.5|7627.3|7625.3|7629|7627|7625.3|7623.3|183
1654629000000|2022-06-07 19:10:00|7627.5|7625.5|7625.5|7623.5|7628.8|7626.8|7624.3|7622.3|204
1654629300000|2022-06-07 19:15:00|7625.8|7623.8|7628.8|7626.8|7629.3|7627.3|7624.8|7622.8|208
1654629600000|2022-06-07 19:20:00|7628.5|7626.5|7627.8|7625.8|7630.8|7628.8|7625.8|7623.8|392
1654629900000|2022-06-07 19:25:00|7628|7626|7628.8|7626.8|7630|7628|7626.8|7624.8|180
1654630200000|2022-06-07 19:30:00|7629|7627|7629.8|7627.8|7630.5|7628.5|7627|7625|228
1654630500000|2022-06-07 19:35:00|7630|7628|7631.8|7629.8|7632|7630|7628.8|7626.8|332
1654630800000|2022-06-07 19:40:00|7631.5|7629.5|7629.8|7627.8|7633|7631|7628.5|7626.5|312
1654631100000|2022-06-07 19:45:00|7630.3|7628.3|7629.8|7627.8|7631.3|7629.3|7629.3|7627.3|186
1654631400000|2022-06-07 19:50:00|7630|7628|7626|7624|7632.8|7630.8|7624.8|7622.8|914
1654631700000|2022-06-07 19:55:00|7626.8|7624.8|7633.4|7629.4|7633.4|7629.4|7623.8|7621.8|834
1654632000000|2022-06-07 20:00:00|7633.1|7629.1|7627.6|7623.6|7633.1|7629.1|7625.4|7621.4|0
1654632300000|2022-06-07 20:05:00|7627.7|7623.7|7628.9|7624.9|7629.8|7625.8|7627|7623|0
1654632600000|2022-06-07 20:10:00|7628.8|7624.8|7633.4|7629.4|7634.1|7630.1|7628.5|7624.5|0
1654632900000|2022-06-07 20:15:00|7633.1|7629.1|7624.5|7620.5|7633.3|7629.3|7624.5|7620.5|0
1654633200000|2022-06-07 20:20:00|7624.7|7620.7|7623.4|7619.4|7626.6|7622.6|7622.3|7618.3|0
1654633500000|2022-06-07 20:25:00|7623.1|7619.1|7621.5|7617.5|7623.7|7619.7|7621.4|7617.4|0
1654633800000|2022-06-07 20:30:00|7621.8|7617.8|7622.9|7618.9|7622.9|7618.9|7620.4|7616.4|0
1654634100000|2022-06-07 20:35:00|7622.6|7618.6|7624.7|7620.7|7625.5|7621.5|7622.6|7618.6|0
1654634400000|2022-06-07 20:40:00|7624.6|7620.6|7623.4|7619.4|7625.9|7621.9|7622.9|7618.9|0
1654634700000|2022-06-07 20:45:00|7623.1|7619.1|7622.8|7618.8|7624.4|7620.4|7622.5|7618.5|0
1654635000000|2022-06-07 20:50:00|7622.7|7618.7|7622|7618|7623|7619|7620.7|7616.7|0
1654635300000|2022-06-07 20:55:00|7621.7|7617.7|7621|7617|7621.9|7617.9|7620.4|7616.4|0
1654635600000|2022-06-07 21:00:00|7621.1|7617.1|7620.8|7616.8|7621.2|7617.2|7620.4|7616.4|0
1654635900000|2022-06-07 21:05:00|7620.9|7616.9|7623.7|7619.7|7623.9|7619.9|7620.9|7616.9|0
1654636200000|2022-06-07 21:10:00|7623.8|7619.8|7624.2|7620.2|7624.2|7620.2|7623.8|7619.8|0
1654636500000|2022-06-07 21:15:00|7623.9|7619.9|7624.3|7620.3|7624.3|7620.3|7623.9|7619.9|0
1654636800000|2022-06-07 21:20:00|7624.2|7620.2|7624.5|7620.5|7624.6|7620.6|7624|7620|0
1654637100000|2022-06-07 21:25:00|7624.2|7620.2|7624.3|7620.3|7624.3|7620.3|7623.5|7619.5|0
1654637400000|2022-06-07 21:30:00|7624.5|7620.5|7625.2|7621.2|7625.4|7621.4|7624.4|7620.4|0
1654637700000|2022-06-07 21:35:00|7625.4|7621.4|7625.6|7621.6|7626|7622|7625.4|7621.4|0
1654638000000|2022-06-07 21:40:00|7625.5|7621.5|7625|7621|7625.5|7621.5|7624.8|7620.8|0
1654638300000|2022-06-07 21:45:00|7624.8|7620.8|7625|7621|7625.1|7621.1|7624.8|7620.8|0
1654638600000|2022-06-07 21:50:00|7624.8|7620.8|7625.2|7621.2|7625.3|7621.3|7624.8|7620.8|0
1654638900000|2022-06-07 21:55:00|7625.3|7621.3|7625.3|7621.3|7625.3|7621.3|7625.1|7621.1|0
1654639200000|2022-06-07 22:00:00|7624.5|7620.5|7627.2|7623.2|7628.5|7624.5|7623.3|7619.3|0
1654639500000|2022-06-07 22:05:00|7627.4|7623.4|7625.1|7621.1|7627.4|7623.4|7623.9|7619.9|0
1654639800000|2022-06-07 22:10:00|7625.2|7621.2|7628.7|7624.7|7629.7|7625.7|7625.1|7621.1|0
1654640100000|2022-06-07 22:15:00|7629|7625|7627.8|7623.8|7629.3|7625.3|7626.9|7622.9|0
1654640400000|2022-06-07 22:20:00|7627.9|7623.9|7627.2|7623.2|7627.9|7623.9|7625.7|7621.7|0
1654640700000|2022-06-07 22:25:00|7627.5|7623.5|7626.8|7622.8|7628.3|7624.3|7625.7|7621.7|0
1654641000000|2022-06-07 22:30:00|7627.1|7623.1|7626.1|7622.1|7627.1|7623.1|7625.8|7621.8|0
1654641300000|2022-06-07 22:35:00|7626.4|7622.4|7625.5|7621.5|7627|7623|7624.9|7620.9|0
1654641600000|2022-06-07 22:40:00|7626.1|7622.1|7626.6|7622.6|7626.9|7622.9|7625.1|7621.1|0
1654641900000|2022-06-07 22:45:00|7626.5|7622.5|7624.7|7620.7|7627.1|7623.1|7624.4|7620.4|0
1654642200000|2022-06-07 22:50:00|7624.6|7620.6|7625.8|7621.8|7626.1|7622.1|7624|7620|0
1654642500000|2022-06-07 22:55:00|7626.1|7622.1|7625.8|7621.8|7626.1|7622.1|7624.9|7620.9|0
1654642800000|2022-06-07 23:00:00|7626|7622|7626.8|7622.8|7626.8|7622.8|7625.8|7621.8|0
1654643100000|2022-06-07 23:05:00|7627|7623|7626.8|7622.8|7627.3|7623.3|7626.5|7622.5|0
1654643400000|2022-06-07 23:10:00|7627|7623|7625.9|7621.9|7627|7623|7625.9|7621.9|0
1654643700000|2022-06-07 23:15:00|7626.2|7622.2|7627|7623|7627.3|7623.3|7626.2|7622.2|0
1654644000000|2022-06-07 23:20:00|7626.8|7622.8|7627|7623|7627.3|7623.3|7626.2|7622.2|0
1654644300000|2022-06-07 23:25:00|7627.3|7623.3|7626.9|7622.9|7628.7|7624.7|7626.9|7622.9|0
1654644600000|2022-06-07 23:30:00|7627.2|7623.2|7623.6|7619.6|7627.5|7623.5|7623.6|7619.6|0
1654644900000|2022-06-07 23:35:00|7623.3|7619.3|7623.3|7619.3|7625.1|7621.1|7623|7619|0
1654645200000|2022-06-07 23:40:00|7623|7619|7619.2|7615.2|7623.6|7619.6|7619.2|7615.2|0
1654645500000|2022-06-07 23:45:00|7619.3|7615.3|7617.4|7613.4|7620.1|7616.1|7617.1|7613.1|0
1654645800000|2022-06-07 23:50:00|7617.1|7613.1|7620|7616|7621|7617|7616.8|7612.8|0
1654646100000|2022-06-07 23:55:00|7619.8|7615.8|7622|7618|7622.9|7618.9|7619.4|7615.4|0
1654646400000|2022-06-08 00:00:00|7621.7|7617.7|7621.5|7618.5|7624.3|7621.3|7618|7615|106
1654646700000|2022-06-08 00:05:00|7621.3|7618.3|7621|7618|7621.3|7618.3|7620.8|7617.8|11
1654647000000|2022-06-08 00:10:00|7621.8|7618.8|7622.5|7619.5|7623|7620|7621.8|7618.8|14
1654647300000|2022-06-08 00:15:00|7623.8|7620.8|7621.3|7618.3|7627.8|7624.8|7621.3|7618.3|110
1654647600000|2022-06-08 00:20:00|7621.8|7618.8|7624|7621|7625.3|7622.3|7618.8|7615.8|27
1654647900000|2022-06-08 00:25:00|7624.3|7621.3|7625.5|7622.5|7625.5|7622.5|7623.8|7620.8|46
1654648200000|2022-06-08 00:30:00|7625.8|7622.8|7627.3|7624.3|7627.3|7624.3|7624|7621|12
1654648500000|2022-06-08 00:35:00|7627|7624|7630.8|7627.8|7631.5|7628.5|7627|7624|12
1654648800000|2022-06-08 00:40:00|7631.5|7628.5|7631.3|7628.3|7632.5|7629.5|7630.3|7627.3|13
1654649100000|2022-06-08 00:45:00|7631.5|7628.5|7629|7626|7633|7630|7628.5|7625.5|16
1654649400000|2022-06-08 00:50:00|7630|7627|7630.8|7627.8|7631.3|7628.3|7629|7626|7
1654649700000|2022-06-08 00:55:00|7630|7627|7631|7628|7632.8|7629.8|7629.8|7626.8|26
1654650000000|2022-06-08 01:00:00|7631.5|7628.5|7633.3|7630.3|7633.8|7630.8|7631|7628|41
1654650300000|2022-06-08 01:05:00|7633|7630|7634|7631|7634.5|7631.5|7631.8|7628.8|22
1654650600000|2022-06-08 01:10:00|7633.8|7630.8|7633.8|7630.8|7634|7631|7632.5|7629.5|23
1654650900000|2022-06-08 01:15:00|7634|7631|7634.8|7631.8|7637.5|7634.5|7633.5|7630.5|23
1654651200000|2022-06-08 01:20:00|7635|7632|7631|7628|7635|7632|7630.3|7627.3|21
1654651500000|2022-06-08 01:25:00|7630.8|7627.8|7630|7627|7630.8|7627.8|7627.8|7624.8|15
1654651800000|2022-06-08 01:30:00|7630.3|7627.3|7631.8|7628.8|7635.8|7632.8|7630|7627|19
1654652100000|2022-06-08 01:35:00|7633.3|7630.3|7633|7630|7635|7632|7632.3|7629.3|13
1654652400000|2022-06-08 01:40:00|7633.3|7630.3|7633.3|7630.3|7634.8|7631.8|7632.5|7629.5|4
1654652700000|2022-06-08 01:45:00|7633.5|7630.5|7632|7629|7635.8|7632.8|7630.5|7627.5|12
1654653000000|2022-06-08 01:50:00|7633|7630|7634.8|7631.8|7634.8|7631.8|7632.8|7629.8|15
1654653300000|2022-06-08 01:55:00|7634.5|7631.5|7634.5|7631.5|7634.5|7631.5|7633.8|7630.8|6
1654653600000|2022-06-08 02:00:00|7634.3|7631.3|7633.5|7630.5|7635.8|7632.8|7633|7630|26
1654653900000|2022-06-08 02:05:00|7633.8|7630.8|7635|7632|7635.3|7632.3|7633.8|7630.8|10
1654654200000|2022-06-08 02:10:00|7634.8|7631.8|7633.3|7630.3|7634.8|7631.8|7633|7630|15
1654654500000|2022-06-08 02:15:00|7633.5|7630.5|7634|7631|7634.5|7631.5|7633.5|7630.5|11
1654654800000|2022-06-08 02:20:00|7634.3|7631.3|7635.8|7632.8|7636|7633|7634.3|7631.3|12
1654655100000|2022-06-08 02:25:00|7635.5|7632.5|7636|7633|7636.3|7633.3|7635.5|7632.5|6
1654655400000|2022-06-08 02:30:00|7636.3|7633.3|7636.3|7633.3|7636.3|7633.3|7635.5|7632.5|9
1654655700000|2022-06-08 02:35:00|7636|7633|7638|7635|7638.5|7635.5|7635.8|7632.8|23
1654656000000|2022-06-08 02:40:00|7637.8|7634.8|7634.5|7631.5|7637.8|7634.8|7634.5|7631.5|32
1654656300000|2022-06-08 02:45:00|7635.3|7632.3|7630|7627|7636|7633|7629.5|7626.5|22
1654656600000|2022-06-08 02:50:00|7630.3|7627.3|7630.5|7627.5|7631.3|7628.3|7630.3|7627.3|12
1654656900000|2022-06-08 02:55:00|7631|7628|7628.3|7625.3|7631|7628|7628.3|7625.3|17
1654657200000|2022-06-08 03:00:00|7628.5|7625.5|7628.3|7625.3|7629.8|7626.8|7628.3|7625.3|10
1654657500000|2022-06-08 03:05:00|7627.8|7624.8|7624.8|7621.8|7627.8|7624.8|7624|7621|19
1654657800000|2022-06-08 03:10:00|7625|7622|7624.8|7621.8|7625.3|7622.3|7623.8|7620.8|13
1654658100000|2022-06-08 03:15:00|7624.5|7621.5|7619|7616|7625.5|7622.5|7618.5|7615.5|80
1654658400000|2022-06-08 03:20:00|7619.3|7616.3|7623.8|7620.8|7624.5|7621.5|7619|7616|71
1654658700000|2022-06-08 03:25:00|7622.8|7619.8|7621.8|7618.8|7622.8|7619.8|7620|7617|19
1654659000000|2022-06-08 03:30:00|7621|7618|7621|7618|7623|7620|7619.8|7616.8|21
1654659300000|2022-06-08 03:35:00|7621.3|7618.3|7622.3|7619.3|7624|7621|7621.3|7618.3|8
1654659600000|2022-06-08 03:40:00|7622|7619|7620|7617|7622|7619|7619.8|7616.8|28
1654659900000|2022-06-08 03:45:00|7621.5|7618.5|7623.3|7620.3|7624.5|7621.5|7621.5|7618.5|13
1654660200000|2022-06-08 03:50:00|7623|7620|7622.5|7619.5|7623|7620|7621.8|7618.8|8
1654660500000|2022-06-08 03:55:00|7622|7619|7621.8|7618.8|7623.5|7620.5|7621|7618|8
1654660800000|2022-06-08 04:00:00|7622|7619|7620.3|7617.3|7622.8|7619.8|7620|7617|6
1654661100000|2022-06-08 04:05:00|7620.5|7617.5|7619.8|7616.8|7620.5|7617.5|7618.5|7615.5|13
1654661400000|2022-06-08 04:10:00|7620|7617|7620.8|7617.8|7621.3|7618.3|7619.8|7616.8|5
1654661700000|2022-06-08 04:15:00|7620.3|7617.3|7621|7618|7623|7620|7620.3|7617.3|5
1654662000000|2022-06-08 04:20:00|7621.3|7618.3|7623|7620|7624.5|7621.5|7621.3|7618.3|3
1654662300000|2022-06-08 04:25:00|7623.3|7620.3|7623.3|7620.3|7624|7621|7623|7620|21
1654662600000|2022-06-08 04:30:00|7623.5|7620.5|7622.3|7619.3|7623.5|7620.5|7622.3|7619.3|4
1654662900000|2022-06-08 04:35:00|7621.5|7618.5|7622|7619|7622.8|7619.8|7621.3|7618.3|8
1654663200000|2022-06-08 04:40:00|7622.3|7619.3|7623.8|7620.8|7623.8|7620.8|7621.8|7618.8|4
1654663500000|2022-06-08 04:45:00|7624|7621|7624.3|7621.3|7624.8|7621.8|7623.5|7620.5|8
1654663800000|2022-06-08 04:50:00|7624|7621|7618.5|7615.5|7624|7621|7618|7615|5
1654664100000|2022-06-08 04:55:00|7618.8|7615.8|7617.3|7614.3|7618.8|7615.8|7616.8|7613.8|16
1654664400000|2022-06-08 05:00:00|7617|7614|7621.3|7618.3|7621.5|7618.5|7617|7614|5
1654664700000|2022-06-08 05:05:00|7621.5|7618.5|7625.3|7622.3|7625.3|7622.3|7621.5|7618.5|23
1654665000000|2022-06-08 05:10:00|7625.5|7622.5|7623.8|7620.8|7625.5|7622.5|7623.5|7620.5|16
1654665300000|2022-06-08 05:15:00|7624|7621|7621|7618|7624|7621|7620.8|7617.8|5
1654665600000|2022-06-08 05:20:00|7620.8|7617.8|7620|7617|7623.8|7620.8|7619.8|7616.8|19
1654665900000|2022-06-08 05:25:00|7620.3|7617.3|7618.8|7615.8|7620.3|7617.3|7617.3|7614.3|13
1654666200000|2022-06-08 05:30:00|7619|7616|7624.8|7621.8|7625|7622|7619|7616|28
1654666500000|2022-06-08 05:35:00|7624.5|7621.5|7625.3|7622.3|7625.3|7622.3|7622.8|7619.8|9
1654666800000|2022-06-08 05:40:00|7625.5|7622.5|7625.8|7622.8|7628|7625|7625.5|7622.5|21
1654667100000|2022-06-08 05:45:00|7626|7623|7625|7622|7626|7623|7624.3|7621.3|46
1654667400000|2022-06-08 05:50:00|7624.8|7621.8|7623.3|7620.3|7626|7623|7623.3|7620.3|58
1654667700000|2022-06-08 05:55:00|7623.8|7620.8|7623.8|7620.8|7624.3|7621.3|7622|7619|67
1654668000000|2022-06-08 06:00:00|7624.8|7621.8|7619.5|7617.5|7626|7624|7619.3|7617.3|156
1654668300000|2022-06-08 06:05:00|7619.8|7617.8|7619.5|7617.5|7620.8|7618.8|7617.5|7615.5|86
1654668600000|2022-06-08 06:10:00|7619|7617|7617.3|7615.3|7620.5|7618.5|7617|7615|64
1654668900000|2022-06-08 06:15:00|7617|7615|7619.8|7617.8|7621|7619|7615.5|7613.5|60
1654669200000|2022-06-08 06:20:00|7619.5|7617.5|7628|7626|7628.5|7626.5|7619.3|7617.3|79
1654669500000|2022-06-08 06:25:00|7627.8|7625.8|7626.5|7624.5|7628.5|7626.5|7625.5|7623.5|70
1654669800000|2022-06-08 06:30:00|7627|7625|7625.3|7623.3|7630.8|7628.8|7625.3|7623.3|77
1654670100000|2022-06-08 06:35:00|7624.8|7622.8|7623.5|7621.5|7626|7624|7623.3|7621.3|78
1654670400000|2022-06-08 06:40:00|7623|7621|7624|7622|7626|7624|7622.5|7620.5|59
1654670700000|2022-06-08 06:45:00|7624.3|7622.3|7622.8|7620.8|7625|7623|7622|7620|60
1654671000000|2022-06-08 06:50:00|7622.5|7620.5|7620.8|7618.8|7623.5|7621.5|7620.8|7618.8|118
1654671300000|2022-06-08 06:55:00|7621|7619|7625.3|7623.3|7625.8|7623.8|7620|7618|253
1654671600000|2022-06-08 07:00:00|7624.8|7623.8|7603.5|7602.5|7625|7624|7599.3|7598.3|3513
1654671900000|2022-06-08 07:05:00|7603.8|7602.8|7594.8|7593.8|7606|7605|7593.8|7592.8|1957
1654672200000|2022-06-08 07:10:00|7595.3|7594.3|7602.8|7601.8|7604.3|7603.3|7593|7592|1253
1654672500000|2022-06-08 07:15:00|7602|7601|7603.3|7602.3|7606.3|7605.3|7599.5|7598.5|615
1654672800000|2022-06-08 07:20:00|7602.8|7601.8|7599.3|7598.3|7602.8|7601.8|7594|7593|785
1654673100000|2022-06-08 07:25:00|7599.5|7598.5|7597|7596|7601.8|7600.8|7594.8|7593.8|586
1654673400000|2022-06-08 07:30:00|7596.8|7595.8|7591.8|7590.8|7597.8|7596.8|7590|7589|850
1654673700000|2022-06-08 07:35:00|7591.5|7590.5|7590.8|7589.8|7591.8|7590.8|7582.3|7581.3|653
1654674000000|2022-06-08 07:40:00|7591.3|7590.3|7591|7590|7599.8|7598.8|7589.3|7588.3|968
1654674300000|2022-06-08 07:45:00|7591.3|7590.3|7587.5|7586.5|7592.5|7591.5|7586.3|7585.3|722
1654674600000|2022-06-08 07:50:00|7587.8|7586.8|7590.8|7589.8|7595.3|7594.3|7587.5|7586.5|697
1654674900000|2022-06-08 07:55:00|7590.5|7589.5|7580.3|7579.3|7590.8|7589.8|7580.3|7579.3|578
1654675200000|2022-06-08 08:00:00|7580.5|7579.5|7580.3|7579.3|7585.3|7584.3|7579.8|7578.8|494
1654675500000|2022-06-08 08:05:00|7580.8|7579.8|7583.3|7582.3|7584|7583|7574.3|7573.3|763
1654675800000|2022-06-08 08:10:00|7583.5|7582.5|7589.3|7588.3|7591.5|7590.5|7583.3|7582.3|640
1654676100000|2022-06-08 08:15:00|7589|7588|7584.5|7583.5|7589.3|7588.3|7582.3|7581.3|501
1654676400000|2022-06-08 08:20:00|7584.8|7583.8|7589.8|7588.8|7590.8|7589.8|7583.5|7582.5|727
1654676700000|2022-06-08 08:25:00|7590|7589|7591|7590|7593.5|7592.5|7589.8|7588.8|318
1654677000000|2022-06-08 08:30:00|7591.3|7590.3|7597.8|7596.8|7597.8|7596.8|7588.8|7587.8|312
1654677300000|2022-06-08 08:35:00|7598|7597|7603.8|7602.8|7605|7604|7598|7597|498
1654677600000|2022-06-08 08:40:00|7603|7602|7604.8|7603.8|7605.3|7604.3|7600.8|7599.8|560
1654677900000|2022-06-08 08:45:00|7605|7604|7602.8|7601.8|7610.3|7609.3|7602.8|7601.8|604
1654678200000|2022-06-08 08:50:00|7603|7602|7603.3|7602.3|7604.3|7603.3|7597.5|7596.5|374
1654678500000|2022-06-08 08:55:00|7602.8|7601.8|7600|7599|7604.3|7603.3|7599.3|7598.3|305
1654678800000|2022-06-08 09:00:00|7599.8|7598.8|7589.3|7588.3|7599.8|7598.8|7589.3|7588.3|561
1654679100000|2022-06-08 09:05:00|7589|7588|7580.3|7579.3|7590.8|7589.8|7579.8|7578.8|808
1654679400000|2022-06-08 09:10:00|7580.8|7579.8|7578|7577|7581|7580|7576.3|7575.3|777
1654679700000|2022-06-08 09:15:00|7578.3|7577.3|7578.3|7577.3|7582.3|7581.3|7575.8|7574.8|547
1654680000000|2022-06-08 09:20:00|7578.8|7577.8|7581|7580|7581.8|7580.8|7578.3|7577.3|397
1654680300000|2022-06-08 09:25:00|7581.3|7580.3|7582.3|7581.3|7585.3|7584.3|7581|7580|919
1654680600000|2022-06-08 09:30:00|7582.5|7581.5|7583.8|7582.8|7585.8|7584.8|7581.8|7580.8|321
1654680900000|2022-06-08 09:35:00|7583.3|7582.3|7582.8|7581.8|7584.8|7583.8|7581.3|7580.3|1048
1654681200000|2022-06-08 09:40:00|7582.5|7581.5|7582|7581|7584.3|7583.3|7579.8|7578.8|576
1654681500000|2022-06-08 09:45:00|7581.8|7580.8|7579.8|7578.8|7583|7582|7579.8|7578.8|323
1654681800000|2022-06-08 09:50:00|7580|7579|7581.3|7580.3|7582.8|7581.8|7579.3|7578.3|537
1654682100000|2022-06-08 09:55:00|7581|7580|7580.3|7579.3|7583|7582|7579.8|7578.8|770
1654682400000|2022-06-08 10:00:00|7580.5|7579.5|7579.8|7578.8|7581|7580|7577.3|7576.3|494
1654682700000|2022-06-08 10:05:00|7579.3|7578.3|7580.8|7579.8|7582|7581|7574|7573|489
1654683000000|2022-06-08 10:10:00|7580.3|7579.3|7579.8|7578.8|7581.8|7580.8|7579.3|7578.3|234
1654683300000|2022-06-08 10:15:00|7580|7579|7577.5|7576.5|7581.8|7580.8|7576.3|7575.3|305
1654683600000|2022-06-08 10:20:00|7577.3|7576.3|7579.3|7578.3|7579.5|7578.5|7576.8|7575.8|378
1654683900000|2022-06-08 10:25:00|7578.8|7577.8|7576.3|7575.3|7579.3|7578.3|7575.8|7574.8|328
1654684200000|2022-06-08 10:30:00|7575.8|7574.8|7574|7573|7577|7576|7573|7572|359
1654684500000|2022-06-08 10:35:00|7573.8|7572.8|7571.3|7570.3|7575.3|7574.3|7571.3|7570.3|272
1654684800000|2022-06-08 10:40:00|7571.8|7570.8|7573.3|7572.3|7575|7574|7570.8|7569.8|310
1654685100000|2022-06-08 10:45:00|7573|7572|7573.3|7572.3|7574|7573|7571.3|7570.3|295
1654685400000|2022-06-08 10:50:00|7573|7572|7574.5|7573.5|7575.3|7574.3|7570|7569|355
1654685700000|2022-06-08 10:55:00|7574.8|7573.8|7567.8|7566.8|7574.8|7573.8|7567.8|7566.8|491
1654686000000|2022-06-08 11:00:00|7567.5|7566.5|7567.8|7566.8|7568.5|7567.5|7562.5|7561.5|1129
1654686300000|2022-06-08 11:05:00|7568.3|7567.3|7567.8|7566.8|7568.8|7567.8|7566.8|7565.8|330
1654686600000|2022-06-08 11:10:00|7568|7567|7570.5|7569.5|7572.5|7571.5|7567.8|7566.8|415
1654686900000|2022-06-08 11:15:00|7570.8|7569.8|7569.8|7568.8|7572.3|7571.3|7569.3|7568.3|559
1654687200000|2022-06-08 11:20:00|7569.5|7568.5|7566.3|7565.3|7570.8|7569.8|7565.3|7564.3|731
1654687500000|2022-06-08 11:25:00|7565.8|7564.8|7563.8|7562.8|7567.3|7566.3|7563.3|7562.3|398
1654687800000|2022-06-08 11:30:00|7564|7563|7561.3|7560.3|7565.3|7564.3|7560.8|7559.8|739
1654688100000|2022-06-08 11:35:00|7560.8|7559.8|7559.3|7558.3|7563.3|7562.3|7558.8|7557.8|626
1654688400000|2022-06-08 11:40:00|7559.7|7558.7|7554.7|7553.7|7560.2|7559.2|7552.7|7551.7|781
1654688700000|2022-06-08 11:45:00|7555.2|7554.2|7556.9|7555.9|7558.4|7557.4|7552.9|7551.9|614
1654689000000|2022-06-08 11:50:00|7556.7|7555.7|7549.9|7548.9|7556.7|7555.7|7549.9|7548.9|709
1654689300000|2022-06-08 11:55:00|7550.2|7549.2|7555.7|7554.7|7556.7|7555.7|7549.7|7548.7|453
1654689600000|2022-06-08 12:00:00|7556.2|7555.2|7551.7|7550.7|7556.2|7555.2|7551.7|7550.7|616
1654689900000|2022-06-08 12:05:00|7551.2|7550.2|7555.7|7554.7|7557.7|7556.7|7550.7|7549.7|492
1654690200000|2022-06-08 12:10:00|7555.9|7554.9|7561.2|7560.2|7562.9|7561.9|7555.2|7554.2|502
1654690500000|2022-06-08 12:15:00|7560.9|7559.9|7562.7|7561.7|7564.7|7563.7|7559.7|7558.7|494
1654690800000|2022-06-08 12:20:00|7562.4|7561.4|7561.2|7560.2|7563.7|7562.7|7559.7|7558.7|343
1654691100000|2022-06-08 12:25:00|7560.9|7559.9|7563.9|7562.9|7565.9|7564.9|7559.4|7558.4|498
1654691400000|2022-06-08 12:30:00|7563.7|7562.7|7554.2|7553.2|7563.7|7562.7|7551.2|7550.2|697
1654691700000|2022-06-08 12:35:00|7553.9|7552.9|7558.4|7557.4|7558.7|7557.7|7553.4|7552.4|389
1654692000000|2022-06-08 12:40:00|7558.7|7557.7|7557.7|7556.7|7560.4|7559.4|7553.2|7552.2|380
1654692300000|2022-06-08 12:45:00|7557.4|7556.4|7560.7|7559.7|7560.7|7559.7|7556.7|7555.7|372
1654692600000|2022-06-08 12:50:00|7560.2|7559.2|7556.2|7555.2|7561.2|7560.2|7555.4|7554.4|462
1654692900000|2022-06-08 12:55:00|7556.4|7555.4|7559.7|7558.7|7561.2|7560.2|7556.2|7555.2|447
1654693200000|2022-06-08 13:00:00|7559.2|7558.2|7556.2|7555.2|7559.4|7558.4|7553.7|7552.7|638
1654693500000|2022-06-08 13:05:00|7555.7|7554.7|7557.7|7556.7|7561.2|7560.2|7555.2|7554.2|1099
1654693800000|2022-06-08 13:10:00|7557.2|7556.2|7554.9|7553.9|7557.9|7556.9|7554.7|7553.7|626
1654694100000|2022-06-08 13:15:00|7554.7|7553.7|7555.7|7554.7|7557.2|7556.2|7554.2|7553.2|613
1654694400000|2022-06-08 13:20:00|7555.4|7554.4|7558.7|7557.7|7559.7|7558.7|7555.2|7554.2|824
1654694700000|2022-06-08 13:25:00|7559.2|7558.2|7566.2|7565.2|7566.2|7565.2|7559.2|7558.2|722
1654695000000|2022-06-08 13:30:00|7565.9|7564.9|7567.7|7566.7|7567.9|7566.9|7562.7|7561.7|1792
1654695300000|2022-06-08 13:35:00|7567.9|7566.9|7568.4|7567.4|7570.2|7569.2|7560.4|7559.4|1336
1654695600000|2022-06-08 13:40:00|7568.7|7567.7|7565.2|7564.2|7569.2|7568.2|7564.4|7563.4|1012
1654695900000|2022-06-08 13:45:00|7565.4|7564.4|7573.7|7572.7|7578.7|7577.7|7564.7|7563.7|1583
1654696200000|2022-06-08 13:50:00|7573.4|7572.4|7581.2|7580.2|7581.2|7580.2|7572.4|7571.4|1928
1654696500000|2022-06-08 13:55:00|7581.4|7580.4|7574.2|7573.2|7582.7|7581.7|7573.7|7572.7|955
1654696800000|2022-06-08 14:00:00|7574.7|7573.7|7569.9|7568.9|7575.2|7574.2|7567.2|7566.2|760
1654697100000|2022-06-08 14:05:00|7570.2|7569.2|7565.7|7564.7|7571.2|7570.2|7564.7|7563.7|741
1654697400000|2022-06-08 14:10:00|7566.6|7565.6|7557.1|7556.1|7567.6|7566.6|7557.1|7556.1|685
1654697700000|2022-06-08 14:15:00|7556.8|7555.8|7565.1|7564.1|7565.1|7564.1|7554.3|7553.3|875
1654698000000|2022-06-08 14:20:00|7565.6|7564.6|7573.6|7572.6|7575.3|7574.3|7565.6|7564.6|661
1654698300000|2022-06-08 14:25:00|7573.3|7572.3|7573.1|7572.1|7576.8|7575.8|7571.1|7570.1|679
1654698600000|2022-06-08 14:30:00|7572.8|7571.8|7578.6|7577.6|7580.1|7579.1|7570.6|7569.6|633
1654698900000|2022-06-08 14:35:00|7578.8|7577.8|7575.1|7574.1|7580.6|7579.6|7574.6|7573.6|1468
1654699200000|2022-06-08 14:40:00|7575.6|7574.6|7572.1|7571.1|7578.8|7577.8|7570.1|7569.1|723
1654699500000|2022-06-08 14:45:00|7572.3|7571.3|7573.6|7572.6|7576.6|7575.6|7570.8|7569.8|437
1654699800000|2022-06-08 14:50:00|7573.8|7572.8|7578.1|7577.1|7579.6|7578.6|7572.6|7571.6|399
1654700100000|2022-06-08 14:55:00|7577.8|7576.8|7578.6|7577.6|7579.8|7578.8|7574.1|7573.1|628
1654700400000|2022-06-08 15:00:00|7578.8|7577.8|7578.3|7577.3|7579.6|7578.6|7575.6|7574.6|570
1654700700000|2022-06-08 15:05:00|7578.6|7577.6|7576.6|7575.6|7580.8|7579.8|7576.3|7575.3|425
1654701000000|2022-06-08 15:10:00|7577.1|7576.1|7581.6|7580.6|7582.1|7581.1|7575.6|7574.6|553
1654701300000|2022-06-08 15:15:00|7581.8|7580.8|7585.6|7584.6|7586.6|7585.6|7580.6|7579.6|617
1654701600000|2022-06-08 15:20:00|7585.1|7584.1|7588.6|7587.6|7590.6|7589.6|7584.1|7583.1|923
1654701900000|2022-06-08 15:25:00|7588.1|7587.1|7590.6|7588.6|7591.6|7590.6|7585.6|7584.6|2353
1654702200000|2022-06-08 15:30:00|7588.3|7586.3|7591.8|7589.8|7593.8|7591.8|7583.3|7581.3|5447
1654702500000|2022-06-08 15:35:00|7592.3|7590.3|7591|7589|7595.8|7593.8|7590|7588|1528
1654702800000|2022-06-08 15:40:00|7591.3|7589.3|7588.8|7586.8|7595.8|7593.8|7588.3|7586.3|652
1654703100000|2022-06-08 15:45:00|7589|7587|7590.8|7588.8|7595.3|7593.3|7588.8|7586.8|295
1654703400000|2022-06-08 15:50:00|7590.5|7588.5|7595|7593|7596.5|7594.5|7590.3|7588.3|432
1654703700000|2022-06-08 15:55:00|7594.8|7592.8|7590.3|7588.3|7594.8|7592.8|7589.3|7587.3|625
1654704000000|2022-06-08 16:00:00|7590.8|7588.8|7592.5|7590.5|7595.3|7593.3|7589.8|7587.8|324
1654704300000|2022-06-08 16:05:00|7592.8|7590.8|7590|7588|7593|7591|7587.8|7585.8|193
1654704600000|2022-06-08 16:10:00|7590.3|7588.3|7591.8|7589.8|7591.8|7589.8|7589.5|7587.5|120
1654704900000|2022-06-08 16:15:00|7591.5|7589.5|7592.8|7590.8|7593.3|7591.3|7590|7588|111
1654705200000|2022-06-08 16:20:00|7592.5|7590.5|7584.8|7582.8|7593.3|7591.3|7583.8|7581.8|219
1654705500000|2022-06-08 16:25:00|7585|7583|7585|7583|7586.3|7584.3|7579.5|7577.5|253
1654705800000|2022-06-08 16:30:00|7584.3|7582.3|7576.5|7574.5|7584.8|7582.8|7575.5|7573.5|95
1654706100000|2022-06-08 16:35:00|7576.8|7574.8|7569.3|7567.3|7577.3|7575.3|7569.3|7567.3|127
1654706400000|2022-06-08 16:40:00|7568.8|7566.8|7563.8|7561.8|7570.5|7568.5|7563.8|7561.8|273
1654706700000|2022-06-08 16:45:00|7563.5|7561.5|7568.5|7566.5|7569|7567|7561.5|7559.5|251
1654707000000|2022-06-08 16:50:00|7568.3|7566.3|7571|7569|7571.5|7569.5|7567.3|7565.3|123
1654707300000|2022-06-08 16:55:00|7571.3|7569.3|7577|7575|7577|7575|7570|7568|119
1654707600000|2022-06-08 17:00:00|7576.8|7574.8|7571.3|7569.3|7578|7576|7570|7568|73
1654707900000|2022-06-08 17:05:00|7571|7569|7575.8|7573.8|7576|7574|7570|7568|153
1654708200000|2022-06-08 17:10:00|7575.5|7573.5|7572|7570|7576|7574|7569.5|7567.5|119
1654708500000|2022-06-08 17:15:00|7572.5|7570.5|7574.3|7572.3|7575.3|7573.3|7570|7568|67
1654708800000|2022-06-08 17:20:00|7573.3|7571.3|7571.3|7569.3|7574.3|7572.3|7570.3|7568.3|86
1654709100000|2022-06-08 17:25:00|7571.5|7569.5|7567|7565|7572|7570|7567|7565|101
1654709400000|2022-06-08 17:30:00|7566.8|7564.8|7562.3|7560.3|7567.5|7565.5|7559.8|7557.8|204
1654709700000|2022-06-08 17:35:00|7561.8|7559.8|7556.5|7554.5|7562.8|7560.8|7556.5|7554.5|311
1654710000000|2022-06-08 17:40:00|7556.3|7554.3|7564.5|7562.5|7565|7563|7555.5|7553.5|308
1654710300000|2022-06-08 17:45:00|7564.8|7562.8|7567.5|7565.5|7568.5|7566.5|7562.5|7560.5|148
1654710600000|2022-06-08 17:50:00|7568|7566|7565.3|7563.3|7569.3|7567.3|7561.3|7559.3|170
1654710900000|2022-06-08 17:55:00|7565|7563|7563.5|7561.5|7567.8|7565.8|7562.3|7560.3|148
1654711200000|2022-06-08 18:00:00|7563.3|7561.3|7564.5|7562.5|7567.5|7565.5|7563|7561|114
1654711500000|2022-06-08 18:05:00|7564.8|7562.8|7564.3|7562.3|7567|7565|7562.5|7560.5|122
1654711800000|2022-06-08 18:10:00|7564|7562|7563.5|7561.5|7565|7563|7560|7558|121
1654712100000|2022-06-08 18:15:00|7563.8|7561.8|7560.3|7558.3|7564.3|7562.3|7559.3|7557.3|109
1654712400000|2022-06-08 18:20:00|7560|7558|7562|7560|7564|7562|7558.3|7556.3|156
1654712700000|2022-06-08 18:25:00|7561.8|7559.8|7556.8|7554.8|7562.5|7560.5|7552.8|7550.8|227
1654713000000|2022-06-08 18:30:00|7556.5|7554.5|7555.5|7553.5|7561.3|7559.3|7555.3|7553.3|148
1654713300000|2022-06-08 18:35:00|7555.3|7553.3|7554.5|7552.5|7556|7554|7551.3|7549.3|195
1654713600000|2022-06-08 18:40:00|7555|7553|7561.3|7559.3|7562.3|7560.3|7554.8|7552.8|108
1654713900000|2022-06-08 18:45:00|7560.8|7558.8|7560.5|7558.5|7563.8|7561.8|7559|7557|93
1654714200000|2022-06-08 18:50:00|7560.3|7558.3|7557.8|7555.8|7561.5|7559.5|7557.5|7555.5|99
1654714500000|2022-06-08 18:55:00|7558|7556|7558.5|7556.5|7559.8|7557.8|7556.3|7554.3|82
1654714800000|2022-06-08 19:00:00|7558.8|7556.8|7556|7554|7558.8|7556.8|7554.3|7552.3|160
1654715100000|2022-06-08 19:05:00|7555.8|7553.8|7553.8|7551.8|7557|7555|7551.3|7549.3|88
1654715400000|2022-06-08 19:10:00|7553.5|7551.5|7559.5|7557.5|7560.8|7558.8|7553|7551|118
1654715700000|2022-06-08 19:15:00|7559.8|7557.8|7562|7560|7562|7560|7559|7557|78
1654716000000|2022-06-08 19:20:00|7562.3|7560.3|7565.3|7563.3|7566.8|7564.8|7561.3|7559.3|114
1654716300000|2022-06-08 19:25:00|7565.5|7563.5|7564.8|7562.8|7567|7565|7562.8|7560.8|103
1654716600000|2022-06-08 19:30:00|7565.3|7563.3|7567.5|7565.5|7568.5|7566.5|7563|7561|55
1654716900000|2022-06-08 19:35:00|7567.3|7565.3|7564.8|7562.8|7568.5|7566.5|7564.5|7562.5|101
1654717200000|2022-06-08 19:40:00|7565|7563|7563.5|7561.5|7565.3|7563.3|7562.8|7560.8|72
1654717500000|2022-06-08 19:45:00|7564|7562|7555.3|7553.3|7564.3|7562.3|7554.5|7552.5|120
1654717800000|2022-06-08 19:50:00|7555|7553|7560.8|7558.8|7564.3|7562.3|7554.5|7552.5|488
1654718100000|2022-06-08 19:55:00|7560.5|7558.5|7567.9|7563.9|7569.3|7567.3|7560.5|7558.5|888
1654718400000|2022-06-08 20:00:00|7567.6|7563.6|7564.6|7560.6|7569.4|7565.4|7564.1|7560.1|0
1654718700000|2022-06-08 20:05:00|7564.4|7560.4|7565.2|7561.2|7565.8|7561.8|7563.3|7559.3|0
1654719000000|2022-06-08 20:10:00|7564.9|7560.9|7568.4|7564.4|7568.5|7564.5|7564.7|7560.7|0
1654719300000|2022-06-08 20:15:00|7568.1|7564.1|7566.5|7562.5|7568.4|7564.4|7565.2|7561.2|0
1654719600000|2022-06-08 20:20:00|7566.4|7562.4|7568.3|7564.3|7568.3|7564.3|7565.9|7561.9|0
1654719900000|2022-06-08 20:25:00|7568|7564|7568.1|7564.1|7568.8|7564.8|7567.8|7563.8|0
1654720200000|2022-06-08 20:30:00|7568.4|7564.4|7568.8|7564.8|7569.5|7565.5|7568|7564|0
1654720500000|2022-06-08 20:35:00|7569.1|7565.1|7568.5|7564.5|7569.6|7565.6|7568.2|7564.2|0
1654720800000|2022-06-08 20:40:00|7568.2|7564.2|7567.6|7563.6|7568.2|7564.2|7567|7563|0
1654721100000|2022-06-08 20:45:00|7567.9|7563.9|7566.7|7562.7|7567.9|7563.9|7566.7|7562.7|0
1654721400000|2022-06-08 20:50:00|7567|7563|7567.9|7563.9|7568.8|7564.8|7566.7|7562.7|0
1654721700000|2022-06-08 20:55:00|7568.2|7564.2|7567.7|7563.7|7569.8|7565.8|7567.5|7563.5|0
1654722000000|2022-06-08 21:00:00|7568|7564|7568.3|7564.3|7568.4|7564.4|7567.5|7563.5|0
1654722300000|2022-06-08 21:05:00|7568.2|7564.2|7567.9|7563.9|7568.2|7564.2|7567.6|7563.6|0
1654722600000|2022-06-08 21:10:00|7568|7564|7568.1|7564.1|7568.2|7564.2|7568|7564|0
1654722900000|2022-06-08 21:15:00|7568.3|7564.3|7568.2|7564.2|7568.4|7564.4|7568.1|7564.1|0
1654723200000|2022-06-08 21:20:00|7568.3|7564.3|7567.9|7563.9|7568.4|7564.4|7567.5|7563.5|0
1654723500000|2022-06-08 21:25:00|7567.7|7563.7|7568|7564|7568|7564|7567.7|7563.7|0
1654723800000|2022-06-08 21:30:00|7567.8|7563.8|7567.1|7563.1|7567.8|7563.8|7567.1|7563.1|0
1654724100000|2022-06-08 21:35:00|7567.3|7563.3|7567.3|7563.3|7567.5|7563.5|7567.3|7563.3|0
1654724700000|2022-06-08 21:45:00|7567.1|7563.1|7567|7563|7567.2|7563.2|7566.9|7562.9|0
1654725000000|2022-06-08 21:50:00|7567.2|7563.2|7567.5|7563.5|7567.6|7563.6|7567.2|7563.2|0
1654725300000|2022-06-08 21:55:00|7567.6|7563.6|7567.6|7563.6|7567.7|7563.7|7566.7|7562.7|0
1654725600000|2022-06-08 22:00:00|7566.5|7562.5|7563.8|7559.8|7567.2|7563.2|7563.6|7559.6|0
1654725900000|2022-06-08 22:05:00|7564.1|7560.1|7565.3|7561.3|7565.3|7561.3|7564.1|7560.1|0
1654726200000|2022-06-08 22:10:00|7565.1|7561.1|7565.7|7561.7|7566|7562|7564.7|7560.7|0
1654726500000|2022-06-08 22:15:00|7566|7562|7566|7562|7566.6|7562.6|7565.9|7561.9|0
1654726800000|2022-06-08 22:20:00|7566.2|7562.2|7565.7|7561.7|7567|7563|7565.5|7561.5|0
1654727100000|2022-06-08 22:25:00|7565.6|7561.6|7566.9|7562.9|7567.5|7563.5|7565.4|7561.4|0
1654727400000|2022-06-08 22:30:00|7567.2|7563.2|7568.1|7564.1|7568.7|7564.7|7567.2|7563.2|0
1654727700000|2022-06-08 22:35:00|7567.9|7563.9|7568.3|7564.3|7568.6|7564.6|7566.6|7562.6|0
1654728000000|2022-06-08 22:40:00|7568.4|7564.4|7568.4|7564.4|7568.7|7564.7|7568.1|7564.1|0
1654728300000|2022-06-08 22:45:00|7568.2|7564.2|7568.5|7564.5|7568.7|7564.7|7567.7|7563.7|0
1654728600000|2022-06-08 22:50:00|7568.2|7564.2|7569.4|7565.4|7569.4|7565.4|7568.2|7564.2|0
1654728900000|2022-06-08 22:55:00|7569.7|7565.7|7569.4|7565.4|7570|7566|7569.1|7565.1|0
1654729200000|2022-06-08 23:00:00|7569.5|7565.5|7569.4|7565.4|7570.3|7566.3|7568.8|7564.8|0
1654729500000|2022-06-08 23:05:00|7569.2|7565.2|7569.3|7565.3|7570.2|7566.2|7569.1|7565.1|0
1654729800000|2022-06-08 23:10:00|7569.5|7565.5|7570.3|7566.3|7570.3|7566.3|7569.3|7565.3|0
1654730100000|2022-06-08 23:15:00|7570.6|7566.6|7570.2|7566.2|7570.6|7566.6|7569.9|7565.9|0
1654730400000|2022-06-08 23:20:00|7570.4|7566.4|7569.6|7565.6|7570.5|7566.5|7569.6|7565.6|0
1654730700000|2022-06-08 23:25:00|7569.5|7565.5|7568|7564|7569.5|7565.5|7567.4|7563.4|0
1654731000000|2022-06-08 23:30:00|7568.1|7564.1|7569.6|7565.6|7570.5|7566.5|7567.8|7563.8|0
1654731300000|2022-06-08 23:35:00|7569.4|7565.4|7567.8|7563.8|7569.4|7565.4|7567.8|7563.8|0
1654731600000|2022-06-08 23:40:00|7567.9|7563.9|7569.1|7565.1|7569.6|7565.6|7566.9|7562.9|0
1654731900000|2022-06-08 23:45:00|7568.9|7564.9|7572.1|7568.1|7572.1|7568.1|7568.9|7564.9|0
1654732200000|2022-06-08 23:50:00|7572.4|7568.4|7569|7565|7572.4|7568.4|7569|7565|0
1654732500000|2022-06-08 23:55:00|7569.1|7565.1|7571.6|7567.6|7571.6|7567.6|7568.5|7564.5|0
1654732800000|2022-06-09 00:00:00|7571.9|7567.9|7565|7562|7573.1|7569.5|7565|7562|66
1654733100000|2022-06-09 00:05:00|7565.3|7562.3|7567.8|7564.8|7568|7565|7565|7562|26
1654733400000|2022-06-09 00:10:00|||||||||10
1654733700000|2022-06-09 00:15:00|7567.5|7564.5|7562.5|7559.5|7567.5|7564.5|7559.3|7556.3|36
1654734000000|2022-06-09 00:20:00|7563.5|7560.5|7568|7565|7568|7565|7563|7560|4
1654734300000|2022-06-09 00:25:00|7567.8|7564.8|7567|7564|7567.8|7564.8|7567|7564|14
1654734600000|2022-06-09 00:30:00|7567.3|7564.3|7566|7563|7569|7566|7565|7562|8
1654734900000|2022-06-09 00:35:00|7566.3|7563.3|7557|7554|7566.5|7563.5|7556.5|7553.5|42
1654735200000|2022-06-09 00:40:00|7556|7553|7555|7552|7556.3|7553.3|7553.3|7550.3|23
1654735500000|2022-06-09 00:45:00|7554.8|7551.8|7555.8|7552.8|7556|7553|7554|7551|9
1654735800000|2022-06-09 00:50:00|7556|7553|7555.3|7552.3|7557|7554|7555.3|7552.3|11
1654736100000|2022-06-09 00:55:00|7555.5|7552.5|7551.5|7548.5|7555.5|7552.5|7549.5|7546.5|13
1654736400000|2022-06-09 01:00:00|7551.3|7548.3|7552.5|7549.5|7554.5|7551.5|7550.8|7547.8|21
1654736700000|2022-06-09 01:05:00|7552.3|7549.3|7553.5|7550.5|7553.5|7550.5|7550.3|7547.3|16
1654737000000|2022-06-09 01:10:00|7553.8|7550.8|7556.5|7553.5|7556.5|7553.5|7553.8|7550.8|40
1654737300000|2022-06-09 01:15:00|7556.3|7553.3|7556.3|7553.3|7561.5|7558.5|7556.3|7553.3|41
1654737600000|2022-06-09 01:20:00|7556.5|7553.5|7558.8|7555.8|7559|7556|7555.5|7552.5|18
1654737900000|2022-06-09 01:25:00|7558.3|7555.3|7552.3|7549.3|7558.3|7555.3|7551.8|7548.8|19
1654738200000|2022-06-09 01:30:00|7552|7549|7557.3|7554.3|7557.5|7554.5|7550.5|7547.5|6
1654738500000|2022-06-09 01:35:00|7557.5|7554.5|7545.5|7542.5|7557.5|7554.5|7545.5|7542.5|11
1654738800000|2022-06-09 01:40:00|7547|7544|7550|7547|7551|7548|7547|7544|7
1654739100000|2022-06-09 01:45:00|7549.8|7546.8|7549.5|7546.5|7550.8|7547.8|7547.8|7544.8|12
1654739400000|2022-06-09 01:50:00|7549.8|7546.8|7553.3|7550.3|7553.5|7550.5|7549.8|7546.8|6
1654739700000|2022-06-09 01:55:00|7553.5|7550.5|7553.5|7550.5|7553.8|7550.8|7553.3|7550.3|1
1654740000000|2022-06-09 02:00:00|7553.8|7550.8|7555|7552|7555|7552|7552.8|7549.8|2
1654740300000|2022-06-09 02:05:00|7555.3|7552.3|7555.8|7552.8|7556.3|7553.3|7555.3|7552.3|3
1654740600000|2022-06-09 02:10:00|7556.5|7553.5|7556.5|7553.5|7556.8|7553.8|7556.5|7553.5|2
1654740900000|2022-06-09 02:15:00|7556.8|7553.8|7555.8|7552.8|7556.8|7553.8|7555.5|7552.5|1
1654741200000|2022-06-09 02:20:00|7555.5|7552.5|7554.3|7551.3|7555.5|7552.5|7553|7550|8
1654741500000|2022-06-09 02:25:00|7554|7551|7553|7550|7554.3|7551.3|7553|7550|6
1654741800000|2022-06-09 02:30:00|7553.3|7550.3|7553|7550|7553.5|7550.5|7552.8|7549.8|3
1654742100000|2022-06-09 02:35:00|7553.3|7550.3|7556.5|7553.5|7556.5|7553.5|7553.3|7550.3|17
1654742400000|2022-06-09 02:40:00|7556.8|7553.8|7556.5|7553.5|7557.3|7554.3|7556.5|7553.5|1
1654742700000|2022-06-09 02:45:00|7556.8|7553.8|7558|7555|7558|7555|7556.8|7553.8|0
1654743000000|2022-06-09 02:50:00|7557.8|7554.8|7558|7555|7558|7555|7557.5|7554.5|2
1654743300000|2022-06-09 02:55:00|7558.3|7555.3|7557.8|7554.8|7558.3|7555.3|7555|7552|12
1654743600000|2022-06-09 03:00:00|7557.5|7554.5|7558.8|7555.8|7558.8|7555.8|7555.5|7552.5|14
1654743900000|2022-06-09 03:05:00|7558.5|7555.5|7556.8|7553.8|7558.5|7555.5|7556|7553|4
1654744200000|2022-06-09 03:10:00|7557|7554|7557.3|7554.3|7557.3|7554.3|7557|7554|0
1654744500000|2022-06-09 03:15:00|7557|7554|7554.3|7551.3|7557|7554|7553.3|7550.3|7
1654744800000|2022-06-09 03:20:00|7554|7551|7554|7551|7554|7551|7554|7551|0
1654745100000|2022-06-09 03:25:00|7553.5|7550.5|7554.3|7551.3|7554.8|7551.8|7553|7550|8
1654745400000|2022-06-09 03:30:00|7554.5|7551.5|7554.5|7551.5|7554.8|7551.8|7554.3|7551.3|5
1654745700000|2022-06-09 03:35:00|7554.3|7551.3|7553.8|7550.8|7554.8|7551.8|7553.3|7550.3|8
1654746000000|2022-06-09 03:40:00|7553.5|7550.5|7554.5|7551.5|7554.5|7551.5|7553.5|7550.5|1
1654746300000|2022-06-09 03:45:00|7554.3|7551.3|7556.3|7553.3|7556.3|7553.3|7554|7551|5
1654746600000|2022-06-09 03:50:00|7556.5|7553.5|7557|7554|7557.3|7554.3|7556.5|7553.5|4
1654746900000|2022-06-09 03:55:00|7557.3|7554.3|7557|7554|7558.3|7555.3|7556.5|7553.5|10
1654747200000|2022-06-09 04:00:00|7558|7555|7558.3|7555.3|7558.3|7555.3|7558|7555|4
1654747500000|2022-06-09 04:05:00|7558|7555|7557|7554|7558|7555|7556.8|7553.8|6
1654747800000|2022-06-09 04:10:00|7556.8|7553.8|7557.3|7554.3|7558|7555|7556.8|7553.8|7
1654748100000|2022-06-09 04:15:00|7557.5|7554.5|7556.3|7553.3|7557.5|7554.5|7556.3|7553.3|1
1654748400000|2022-06-09 04:20:00|7556|7553|7556.3|7553.3|7556.3|7553.3|7556|7553|2
1654748700000|2022-06-09 04:25:00|7556.5|7553.5|7555.8|7552.8|7557|7554|7555.8|7552.8|2
1654749000000|2022-06-09 04:30:00|7556.3|7553.3|7556.5|7553.5|7556.5|7553.5|7555.8|7552.8|6
1654749300000|2022-06-09 04:35:00|7556.3|7553.3|7555.8|7552.8|7556.3|7553.3|7555.8|7552.8|5
1654749600000|2022-06-09 04:40:00|7556|7553|7555.5|7552.5|7556|7553|7555.5|7552.5|4
1654749900000|2022-06-09 04:45:00|7555.3|7552.3|7555.5|7552.5|7555.5|7552.5|7554.5|7551.5|2
1654750200000|2022-06-09 04:50:00|7556.5|7553.5|7556|7553|7557|7554|7555.8|7552.8|3
1654750500000|2022-06-09 04:55:00|7555.8|7552.8|7555|7552|7555.8|7552.8|7554.5|7551.5|2
1654750800000|2022-06-09 05:00:00|7554.5|7551.5|7554.3|7551.3|7554.8|7551.8|7553.8|7550.8|2
1654751100000|2022-06-09 05:05:00|7554.8|7551.8|7559|7556|7559.3|7556.3|7554.5|7551.5|5
1654751400000|2022-06-09 05:10:00|7559.3|7556.3|7557.8|7554.8|7559.5|7556.5|7557.5|7554.5|7
1654751700000|2022-06-09 05:15:00|7557.5|7554.5|7555.5|7552.5|7557.8|7554.8|7555.3|7552.3|29
1654752000000|2022-06-09 05:20:00|7555.3|7552.3|7553.5|7550.5|7555.3|7552.3|7553|7550|10
1654752300000|2022-06-09 05:25:00|7553.8|7550.8|7555.8|7552.8|7556.5|7553.5|7553.8|7550.8|34
1654752600000|2022-06-09 05:30:00|7555.5|7552.5|7554.8|7551.8|7558.8|7555.8|7554|7551|22
1654752900000|2022-06-09 05:35:00|7554.5|7551.5|7551.5|7548.5|7554.8|7551.8|7551.3|7548.3|19
1654753200000|2022-06-09 05:40:00|7551.8|7548.8|7550|7547|7551.8|7548.8|7547.3|7544.3|24
1654753500000|2022-06-09 05:45:00|7549.8|7546.8|7548.3|7545.3|7549.8|7546.8|7546.5|7543.5|22
1654753800000|2022-06-09 05:50:00|7548.5|7545.5|7546.5|7543.5|7549|7546|7546.5|7543.5|36
1654754100000|2022-06-09 05:55:00|7546.8|7543.8|7543.8|7540.8|7547|7544|7543.8|7540.8|17
1654754400000|2022-06-09 06:00:00|7543|7540|7545.8|7543.8|7546|7544|7540|7538|243
1654754700000|2022-06-09 06:05:00|7545.5|7543.5|7543.8|7541.8|7547.8|7545.8|7539|7537|289
1654755000000|2022-06-09 06:10:00|7544|7542|7542.5|7540.5|7546.5|7544.5|7541|7539|265
1654755300000|2022-06-09 06:15:00|7542.8|7540.8|7543.3|7541.3|7544.5|7542.5|7541.5|7539.5|169
1654755600000|2022-06-09 06:20:00|7542.8|7540.8|7547|7545|7547|7545|7542.3|7540.3|83
1654755900000|2022-06-09 06:25:00|7547.3|7545.3|7544.8|7542.8|7547.3|7545.3|7542.5|7540.5|143
1654756200000|2022-06-09 06:30:00|7545.3|7543.3|7545|7543|7548.8|7546.8|7544|7542|78
1654756500000|2022-06-09 06:35:00|7545.3|7543.3|7549.5|7547.5|7550.8|7548.8|7545|7543|116
1654756800000|2022-06-09 06:40:00|7549.8|7547.8|7552|7550|7553|7551|7548.3|7546.3|204
1654757100000|2022-06-09 06:45:00|7552.3|7550.3|7551.5|7549.5|7554.5|7552.5|7551|7549|79
1654757400000|2022-06-09 06:50:00|7551.3|7549.3|7553|7551|7553|7551|7551|7549|118
1654757700000|2022-06-09 06:55:00|7552.8|7550.8|7554|7552|7554.5|7552.5|7551.5|7549.5|136
1654758000000|2022-06-09 07:00:00|7553.5|7552.5|7562.5|7561.5|7566.5|7565.5|7547.5|7546.5|2039
1654758300000|2022-06-09 07:05:00|7562.3|7561.3|7563.3|7562.3|7567.3|7566.3|7560.3|7559.3|851
1654758600000|2022-06-09 07:10:00|7563|7562|7556|7555|7563.5|7562.5|7556|7555|760
1654758900000|2022-06-09 07:15:00|7555.5|7554.5|7557|7556|7561|7560|7553.5|7552.5|460
1654759200000|2022-06-09 07:20:00|7556.5|7555.5|7556.3|7555.3|7559.8|7558.8|7554.5|7553.5|471
1654759500000|2022-06-09 07:25:00|7555.8|7554.8|7552|7551|7557.3|7556.3|7550.5|7549.5|713
1654759800000|2022-06-09 07:30:00|7551.8|7550.8|7537.3|7536.3|7552.8|7551.8|7535.8|7534.8|892
1654760100000|2022-06-09 07:35:00|7537.5|7536.5|7539.5|7538.5|7540|7539|7534.8|7533.8|804
1654760400000|2022-06-09 07:40:00|7539.6|7538.6|7540.6|7539.6|7542.6|7541.6|7538.1|7537.1|2160
1654760700000|2022-06-09 07:45:00|7540.9|7539.9|7543.6|7542.6|7546.4|7545.4|7540.6|7539.6|352
1654761000000|2022-06-09 07:50:00|7543.9|7542.9|7547.9|7546.9|7551.6|7550.6|7543.6|7542.6|1547
1654761300000|2022-06-09 07:55:00|7547.6|7546.6|7549.9|7548.9|7550.1|7549.1|7544.1|7543.1|446
1654761600000|2022-06-09 08:00:00|7549.6|7548.6|7548.4|7547.4|7550.1|7549.1|7544.6|7543.6|384
1654761900000|2022-06-09 08:05:00|7547.9|7546.9|7542.4|7541.4|7548.9|7547.9|7537.4|7536.4|528
1654762200000|2022-06-09 08:10:00|7542.6|7541.6|7543.6|7542.6|7545.6|7544.6|7542.1|7541.1|331
1654762500000|2022-06-09 08:15:00|7543.9|7542.9|7549.9|7548.9|7549.9|7548.9|7543.4|7542.4|2771
1654762800000|2022-06-09 08:20:00|7550.1|7549.1|7548.1|7547.1|7550.9|7549.9|7545.9|7544.9|510
1654763100000|2022-06-09 08:25:00|7547.9|7546.9|7543.1|7542.1|7548.1|7547.1|7542.4|7541.4|290
1654763400000|2022-06-09 08:30:00|7542.9|7541.9|7550.4|7549.4|7550.6|7549.6|7542.6|7541.6|403
1654763700000|2022-06-09 08:35:00|7550.6|7549.6|7551.1|7550.1|7555.1|7554.1|7550.4|7549.4|596
1654764000000|2022-06-09 08:40:00|7551.4|7550.4|7552.6|7551.6|7553.4|7552.4|7551.1|7550.1|439
1654764300000|2022-06-09 08:45:00|7552.9|7551.9|7558.1|7557.1|7558.6|7557.6|7551.9|7550.9|485
1654764600000|2022-06-09 08:50:00|7558.4|7557.4|7559.4|7558.4|7561.4|7560.4|7557.4|7556.4|407
1654764900000|2022-06-09 08:55:00|7559.6|7558.6|7565.1|7564.1|7565.6|7564.6|7558.9|7557.9|253
1654765200000|2022-06-09 09:00:00|7564.9|7563.9|7569.9|7568.9|7570.1|7569.1|7563.4|7562.4|504
1654765500000|2022-06-09 09:05:00|7570.1|7569.1|7573.9|7572.9|7575.4|7574.4|7568.4|7567.4|570
1654765800000|2022-06-09 09:10:00|7574.1|7573.1|7566.4|7565.4|7575.1|7574.1|7565.6|7564.6|839
1654766100000|2022-06-09 09:15:00|7566.9|7565.9|7564.9|7563.9|7568.1|7567.1|7564.9|7563.9|357
1654766400000|2022-06-09 09:20:00|7564.6|7563.6|7564.4|7563.4|7567.6|7566.6|7562.9|7561.9|436
1654766700000|2022-06-09 09:25:00|7564.1|7563.1|7564.9|7563.9|7566.4|7565.4|7563.9|7562.9|859
1654767000000|2022-06-09 09:30:00|7565.1|7564.1|7570.9|7569.9|7571.6|7570.6|7564.9|7563.9|300
1654767300000|2022-06-09 09:35:00|7570.6|7569.6|7573.9|7572.9|7575.1|7574.1|7570.4|7569.4|212
1654767600000|2022-06-09 09:40:00|7574.1|7573.1|7571.6|7570.6|7574.4|7573.4|7570.6|7569.6|357
1654767900000|2022-06-09 09:45:00|7571.4|7570.4|7568.1|7567.1|7571.6|7570.6|7567.6|7566.6|205
1654768200000|2022-06-09 09:50:00|7568.4|7567.4|7563.6|7562.6|7568.6|7567.6|7563.6|7562.6|196
1654768500000|2022-06-09 09:55:00|7563.4|7562.4|7561.9|7560.9|7563.6|7562.6|7557.6|7556.6|250
1654768800000|2022-06-09 10:00:00|7562.1|7561.1|7562.4|7561.4|7564.4|7563.4|7561.4|7560.4|247
1654769100000|2022-06-09 10:05:00|7562.1|7561.1|7562.4|7561.4|7565.1|7564.1|7560.9|7559.9|187
1654769400000|2022-06-09 10:10:00|7562.1|7561.1|7557.9|7556.9|7563.4|7562.4|7557.4|7556.4|451
1654769700000|2022-06-09 10:15:00|7557.4|7556.4|7559.4|7558.4|7559.9|7558.9|7555.6|7554.6|781
1654770000000|2022-06-09 10:20:00|7559.9|7558.9|7564.1|7563.1|7565.4|7564.4|7559.9|7558.9|306
1654770300000|2022-06-09 10:25:00|7564.4|7563.4|7569.6|7568.6|7570.1|7569.1|7562.1|7561.1|235
1654770600000|2022-06-09 10:30:00|7569.9|7568.9|7568.9|7567.9|7570.4|7569.4|7567.4|7566.4|193
1654770900000|2022-06-09 10:35:00|7568.6|7567.6|7566.4|7565.4|7570.9|7569.9|7566.4|7565.4|276
1654771200000|2022-06-09 10:40:00|7566.6|7565.6|7564.4|7563.4|7566.9|7565.9|7563.9|7562.9|240
1654771500000|2022-06-09 10:45:00|7564.6|7563.6|7561.9|7560.9|7564.9|7563.9|7559.9|7558.9|257
1654771800000|2022-06-09 10:50:00|7561.6|7560.6|7565.9|7564.9|7566.9|7565.9|7561.6|7560.6|155
1654772100000|2022-06-09 10:55:00|7565.1|7564.1|7563.4|7562.4|7566.6|7565.6|7560.6|7559.6|434
1654772400000|2022-06-09 11:00:00|7563.1|7562.1|7566.1|7565.1|7566.6|7565.6|7562.6|7561.6|558
1654772700000|2022-06-09 11:05:00|7565.9|7564.9|7562.1|7561.1|7566.1|7565.1|7560.1|7559.1|402
1654773000000|2022-06-09 11:10:00|7562.4|7561.4|7563.4|7562.4|7564.9|7563.9|7562.1|7561.1|149
1654773300000|2022-06-09 11:15:00|7563.1|7562.1|7558.4|7557.4|7565.1|7564.1|7557.9|7556.9|175
1654773600000|2022-06-09 11:20:00|7558.6|7557.6|7561.6|7560.6|7571.9|7570.9|7557.4|7556.4|986
1654773900000|2022-06-09 11:25:00|7561.4|7560.4|7560.1|7559.1|7561.9|7560.9|7557.1|7556.1|144
1654774200000|2022-06-09 11:30:00|7560.4|7559.4|7555.4|7554.4|7561.1|7560.1|7554.9|7553.9|234
1654774500000|2022-06-09 11:35:00|7555.6|7554.6|7555.1|7554.1|7557.4|7556.4|7554.4|7553.4|145
1654774800000|2022-06-09 11:40:00|7554.9|7553.9|7555.9|7554.9|7556.2|7555.2|7554.2|7553.2|259
1654775100000|2022-06-09 11:45:00|7555.7|7554.7|7540.7|7539.7|7566.4|7565.4|7538.9|7537.9|1830
1654775400000|2022-06-09 11:50:00|7540.4|7539.4|7541.4|7540.4|7548.7|7547.7|7540.4|7539.4|671
1654775700000|2022-06-09 11:55:00|7540.9|7539.9|7543.9|7542.9|7545.2|7544.2|7539.7|7538.7|490
1654776000000|2022-06-09 12:00:00|7543.7|7542.7|7543.9|7542.9|7544.2|7543.2|7537.7|7536.7|450
1654776300000|2022-06-09 12:05:00|7543.7|7542.7|7537.7|7536.7|7543.7|7542.7|7536.7|7535.7|351
1654776600000|2022-06-09 12:10:00|7537.2|7536.2|7529.2|7528.2|7537.7|7536.7|7527.4|7526.4|584
1654776900000|2022-06-09 12:15:00|7528.7|7527.7|7536.4|7535.4|7537.2|7536.2|7526.9|7525.9|697
1654777200000|2022-06-09 12:20:00|7536.2|7535.2|7530.4|7529.4|7536.2|7535.2|7529.4|7528.4|355
1654777500000|2022-06-09 12:25:00|7530.2|7529.2|7534.4|7533.4|7535.2|7534.2|7529.4|7528.4|457
1654777800000|2022-06-09 12:30:00|7534.2|7533.2|7534.9|7533.9|7538.2|7537.2|7530.9|7529.9|674
1654778100000|2022-06-09 12:35:00|7534.7|7533.7|7532.7|7531.7|7535.2|7534.2|7527.9|7526.9|730
1654778400000|2022-06-09 12:40:00|7532.9|7531.9|7525.2|7524.2|7533.4|7532.4|7524.4|7523.4|594
1654778700000|2022-06-09 12:45:00|7524.9|7523.9|7520.7|7519.7|7529.4|7528.4|7520.2|7519.2|815
1654779000000|2022-06-09 12:50:00|7520.4|7519.4|7513.2|7512.2|7520.7|7519.7|7511.4|7510.4|1106
1654779300000|2022-06-09 12:55:00|7512.9|7511.9|7517.7|7516.7|7520.7|7519.7|7512.9|7511.9|775
1654779600000|2022-06-09 13:00:00|7516.9|7515.9|7517.9|7516.9|7519.2|7518.2|7513.2|7512.2|728
1654779900000|2022-06-09 13:05:00|7517.7|7516.7|7511.2|7510.2|7518.2|7517.2|7510.4|7509.4|624
1654780200000|2022-06-09 13:10:00|7510.9|7509.9|7508.7|7507.7|7519.2|7518.2|7508.2|7507.2|745
1654780500000|2022-06-09 13:15:00|7508.4|7507.4|7508.4|7507.4|7511.2|7510.2|7505.2|7504.2|757
1654780800000|2022-06-09 13:20:00|7508.7|7507.7|7509.2|7508.2|7513.4|7512.4|7507.7|7506.7|548
1654781100000|2022-06-09 13:25:00|7509.4|7508.4|7512.9|7511.9|7515.2|7514.2|7508.7|7507.7|567
1654781400000|2022-06-09 13:30:00|7513.2|7512.2|7511.7|7510.7|7515.2|7514.2|7502.2|7501.2|1428
1654781700000|2022-06-09 13:35:00|7510.9|7509.9|7506.2|7505.2|7513.7|7512.7|7505.9|7504.9|988
1654782000000|2022-06-09 13:40:00|7505.9|7504.9|7497.9|7496.9|7509.2|7508.2|7493.7|7492.7|1152
1654782300000|2022-06-09 13:45:00|7498.2|7497.2|7501.2|7500.2|7509.2|7508.2|7494.7|7493.7|975
1654782600000|2022-06-09 13:50:00|7501.9|7500.9|7515.2|7514.2|7516.9|7515.9|7500.9|7499.9|990
1654782900000|2022-06-09 13:55:00|7515.4|7514.4|7523.2|7522.2|7523.2|7522.2|7514.2|7513.2|812
1654783200000|2022-06-09 14:00:00|7523.9|7522.9|7516.2|7515.2|7525.2|7524.2|7514.4|7513.4|1204
1654783500000|2022-06-09 14:05:00|7515.7|7514.7|7502.9|7501.9|7515.7|7514.7|7501.7|7500.7|1283
1654783800000|2022-06-09 14:10:00|7503.1|7502.1|7499.9|7498.9|7504.4|7503.4|7494.4|7493.4|1073
1654784100000|2022-06-09 14:15:00|7499.4|7498.4|7511.9|7510.9|7511.9|7510.9|7498.6|7497.6|865
1654784400000|2022-06-09 14:20:00|7511.6|7510.6|7514.4|7513.4|7515.4|7514.4|7511.4|7510.4|786
1654784700000|2022-06-09 14:25:00|7514.6|7513.6|7512.9|7511.9|7516.4|7515.4|7509.1|7508.1|801
1654785000000|2022-06-09 14:30:00|7513.4|7512.4|7505.6|7504.6|7514.4|7513.4|7503.4|7502.4|614
1654785300000|2022-06-09 14:35:00|7505.4|7504.4|7504.1|7503.1|7510.1|7509.1|7503.9|7502.9|553
1654785600000|2022-06-09 14:40:00|7503.9|7502.9|7493.6|7492.6|7504.1|7503.1|7491.6|7490.6|996
1654785900000|2022-06-09 14:45:00|7493.9|7492.9|7489.9|7488.9|7495.1|7494.1|7489.1|7488.1|689
1654786200000|2022-06-09 14:50:00|7489.4|7488.4|7479.4|7478.4|7489.4|7488.4|7479.1|7478.1|978
1654786500000|2022-06-09 14:55:00|7478.9|7477.9|7486.4|7485.4|7486.9|7485.9|7476.4|7475.4|1207
1654786800000|2022-06-09 15:00:00|7485.6|7484.6|7473.4|7472.4|7487.4|7486.4|7471.9|7470.9|1591
1654787100000|2022-06-09 15:05:00|7473.6|7472.6|7477.9|7476.9|7478.4|7477.4|7472.1|7471.1|1202
1654787400000|2022-06-09 15:10:00|7478.1|7477.1|7485.6|7484.6|7486.9|7485.9|7477.1|7476.1|1233
1654787700000|2022-06-09 15:15:00|7485.9|7484.9|7485.9|7484.9|7487.9|7486.9|7483.4|7482.4|1227
1654788000000|2022-06-09 15:20:00|7485.6|7484.6|7489.4|7488.4|7492.4|7491.4|7484.9|7483.9|932
1654788300000|2022-06-09 15:25:00|7488.9|7487.9|7485.4|7483.4|7490.1|7489.1|7479.4|7478.4|3058
1654788600000|2022-06-09 15:30:00|7484.9|7482.9|7471.4|7469.4|7484.9|7482.9|7469.9|7467.9|8090
1654788900000|2022-06-09 15:35:00|7472.1|7470.1|7476.4|7474.4|7484.4|7482.4|7472.1|7470.1|2555
1654789200000|2022-06-09 15:40:00|7476.9|7474.9|7483.4|7481.4|7488.9|7486.9|7476.9|7474.9|1128
1654789500000|2022-06-09 15:45:00|7482.9|7480.9|7480.4|7478.4|7487.1|7485.1|7479.1|7477.1|2305
1654789800000|2022-06-09 15:50:00|7480.6|7478.6|7484.4|7482.4|7484.9|7482.9|7475.9|7473.9|403
1654790100000|2022-06-09 15:55:00|7484.9|7482.9|7487.9|7485.9|7488.6|7486.6|7483.9|7481.9|370
1654790400000|2022-06-09 16:00:00|7488.1|7486.1|7484.1|7482.1|7490.6|7488.6|7484.1|7482.1|248
1654790700000|2022-06-09 16:05:00|7484.4|7482.4|7478.9|7476.9|7485.1|7483.1|7477.9|7475.9|233
1654791000000|2022-06-09 16:10:00|7478.4|7476.4|7477.4|7475.4|7479.9|7477.9|7474.9|7472.9|232
1654791300000|2022-06-09 16:15:00|7476.9|7474.9|7476.9|7474.9|7476.9|7474.9|7474.1|7472.1|276
1654791600000|2022-06-09 16:20:00|7476.6|7474.6|7477.1|7475.1|7480.9|7478.9|7475.1|7473.1|200
1654791900000|2022-06-09 16:25:00|7476.9|7474.9|7481.1|7479.1|7482.6|7480.6|7475.9|7473.9|264
1654792200000|2022-06-09 16:30:00|7481.4|7479.4|7481.6|7479.6|7483.4|7481.4|7477.4|7475.4|1072
1654792500000|2022-06-09 16:35:00|7481.4|7479.4|7482.9|7480.9|7483.6|7481.6|7480.1|7478.1|103
1654792800000|2022-06-09 16:40:00|7483.1|7481.1|7484.6|7482.6|7486.1|7484.1|7479.6|7477.6|121
1654793100000|2022-06-09 16:45:00|7484.9|7482.9|7479.1|7477.1|7484.9|7482.9|7477.1|7475.1|494
1654793400000|2022-06-09 16:50:00|7478.9|7476.9|7480.1|7478.1|7484.4|7482.4|7478.4|7476.4|98
1654793700000|2022-06-09 16:55:00|7479.9|7477.9|7487.1|7485.1|7487.4|7485.4|7478.4|7476.4|194
1654794000000|2022-06-09 17:00:00|7486.9|7484.9|7485.4|7483.4|7489.1|7487.1|7485.4|7483.4|192
1654794300000|2022-06-09 17:05:00|7485.1|7483.1|7486.6|7484.6|7489.6|7487.6|7484.9|7482.9|234
1654794600000|2022-06-09 17:10:00|7486.9|7484.9|7489.4|7487.4|7491.4|7489.4|7485.9|7483.9|162
1654794900000|2022-06-09 17:15:00|7488.9|7486.9|7490.1|7488.1|7490.6|7488.6|7487.4|7485.4|194
1654795200000|2022-06-09 17:20:00|7489.9|7487.9|7483.4|7481.4|7490.9|7488.9|7481.4|7479.4|121
1654795500000|2022-06-09 17:25:00|7483.1|7481.1|7478.1|7476.1|7483.1|7481.1|7476.9|7474.9|106
1654795800000|2022-06-09 17:30:00|7477.9|7475.9|7474.4|7472.4|7478.1|7476.1|7473.4|7471.4|128
1654796100000|2022-06-09 17:35:00|7474.1|7472.1|7473.9|7471.9|7475.1|7473.1|7469.6|7467.6|156
1654796400000|2022-06-09 17:40:00|7473.6|7471.6|7470.1|7468.1|7474.6|7472.6|7469.1|7467.1|76
1654796700000|2022-06-09 17:45:00|7470.4|7468.4|7473.9|7471.9|7474.1|7472.1|7469.4|7467.4|57
1654797000000|2022-06-09 17:50:00|7474.1|7472.1|7473.4|7471.4|7475.1|7473.1|7472.9|7470.9|56
1654797300000|2022-06-09 17:55:00|7473.1|7471.1|7480.1|7478.1|7480.6|7478.6|7472.6|7470.6|68
1654797600000|2022-06-09 18:00:00|7479.4|7477.4|7473.9|7471.9|7479.6|7477.6|7472.6|7470.6|58
1654797900000|2022-06-09 18:05:00|7473.6|7471.6|7475.9|7473.9|7477.1|7475.1|7472.4|7470.4|166
1654798200000|2022-06-09 18:10:00|7476.1|7474.1|7476.6|7474.6|7477.4|7475.4|7472.6|7470.6|45
1654798500000|2022-06-09 18:15:00|7476.4|7474.4|7474.1|7472.1|7477.1|7475.1|7472.9|7470.9|98
1654798800000|2022-06-09 18:20:00|7474.4|7472.4|7464.9|7462.9|7475.1|7473.1|7463.9|7461.9|526
1654799100000|2022-06-09 18:25:00|7464.6|7462.6|7467.9|7465.9|7469.6|7467.6|7463.1|7461.1|173
1654799400000|2022-06-09 18:30:00|7467.6|7465.6|7464.4|7462.4|7467.9|7465.9|7462.9|7460.9|175
1654799700000|2022-06-09 18:35:00|7464.1|7462.1|7462.9|7460.9|7465.6|7463.6|7461.9|7459.9|230
1654800000000|2022-06-09 18:40:00|7463.1|7461.1|7458.4|7456.4|7463.4|7461.4|7457.4|7455.4|311
1654800300000|2022-06-09 18:45:00|7458.1|7456.1|7459.6|7457.6|7462.4|7460.4|7457.9|7455.9|221
1654800600000|2022-06-09 18:50:00|7459.4|7457.4|7458.9|7456.9|7461.4|7459.4|7457.4|7455.4|259
1654800900000|2022-06-09 18:55:00|7458.6|7456.6|7454.4|7452.4|7462.9|7460.9|7454.4|7452.4|252
1654801200000|2022-06-09 19:00:00|7453.6|7451.6|7447.9|7445.9|7455.6|7453.6|7445.9|7443.9|443
1654801500000|2022-06-09 19:05:00|7447.6|7445.6|7443.4|7441.4|7448.4|7446.4|7439.9|7437.9|513
1654801800000|2022-06-09 19:10:00|7442.9|7440.9|7438.6|7436.6|7444.4|7442.4|7437.9|7435.9|307
1654802100000|2022-06-09 19:15:00|7438.4|7436.4|7442.1|7440.1|7443.9|7441.9|7437.6|7435.6|339
1654802400000|2022-06-09 19:20:00|7441.9|7439.9|7443.1|7441.1|7444.4|7442.4|7438.6|7436.6|223
1654802700000|2022-06-09 19:25:00|7443.4|7441.4|7434.6|7432.6|7443.6|7441.6|7434.6|7432.6|235
1654803000000|2022-06-09 19:30:00|7434.4|7432.4|7434.1|7432.1|7438.4|7436.4|7432.6|7430.6|379
1654803300000|2022-06-09 19:35:00|7433.9|7431.9|7435.6|7433.6|7438.6|7436.6|7433.6|7431.6|142
1654803600000|2022-06-09 19:40:00|7435.4|7433.4|7431.9|7429.9|7435.9|7433.9|7429.9|7427.9|263
1654803900000|2022-06-09 19:45:00|7432.1|7430.1|7427.1|7425.1|7432.4|7430.4|7424.4|7422.4|376
1654804200000|2022-06-09 19:50:00|7426.9|7424.9|7435.4|7433.4|7435.4|7433.4|7422.1|7420.1|1200
1654804500000|2022-06-09 19:55:00|7434.6|7432.6|7424.2|7420.2|7436.4|7434.4|7423.1|7420.2|1087
1654804800000|2022-06-09 20:00:00|7423.9|7419.9|7428.8|7424.8|7429|7425|7423.9|7419.9|0
1654805100000|2022-06-09 20:05:00|7428.5|7424.5|7428.8|7424.8|7432.7|7428.7|7428.5|7424.5|0
1654805400000|2022-06-09 20:10:00|7429.1|7425.1|7435.2|7431.2|7435.2|7431.2|7428.2|7424.2|0
1654805700000|2022-06-09 20:15:00|7435.5|7431.5|7433|7429|7435.5|7431.5|7429.9|7425.9|0
1654806000000|2022-06-09 20:20:00|7432.7|7428.7|7439.9|7435.9|7440.5|7436.5|7432.7|7428.7|0
1654806300000|2022-06-09 20:25:00|7439.6|7435.6|7439.7|7435.7|7440.2|7436.2|7437|7433|0
1654806600000|2022-06-09 20:30:00|7440.3|7436.3|7437.4|7433.4|7440.7|7436.7|7437.4|7433.4|0
1654806900000|2022-06-09 20:35:00|7437.2|7433.2|7435.3|7431.3|7438.5|7434.5|7435.3|7431.3|0
1654807200000|2022-06-09 20:40:00|7435.6|7431.6|7436.8|7432.8|7437.4|7433.4|7435.2|7431.2|0
1654807500000|2022-06-09 20:45:00|7437.1|7433.1|7439|7435|7439.2|7435.2|7436|7432|0
1654807800000|2022-06-09 20:50:00|7439.2|7435.2|7439.3|7435.3|7439.7|7435.7|7437.8|7433.8|0
1654808100000|2022-06-09 20:55:00|7439.2|7435.2|7441.2|7437.2|7442.6|7438.6|7438.7|7434.7|0
1654808400000|2022-06-09 21:00:00|7440.3|7436.3|7440.5|7436.5|7441.1|7437.1|7439.7|7435.7|0
1654808700000|2022-06-09 21:05:00|7440.4|7436.4|7440.5|7436.5|7441.1|7437.1|7440.1|7436.1|0
1654809000000|2022-06-09 21:10:00|7440.4|7436.4|7441.7|7437.7|7442|7438|7439.1|7435.1|0
1654809300000|2022-06-09 21:15:00|7441.9|7437.9|7441.6|7437.6|7443.1|7439.1|7440.8|7436.8|0
1654809600000|2022-06-09 21:20:00|7441.8|7437.8|7441.9|7437.9|7442|7438|7441.4|7437.4|0
1654809900000|2022-06-09 21:25:00|7441.8|7437.8|7441.6|7437.6|7442.1|7438.1|7441.5|7437.5|0
1654810200000|2022-06-09 21:30:00|7441.7|7437.7|7442.1|7438.1|7442.1|7438.1|7441.4|7437.4|0
1654810500000|2022-06-09 21:35:00|7442.2|7438.2|7442.8|7438.8|7443|7439|7442.1|7438.1|0
1654810800000|2022-06-09 21:40:00|7442.7|7438.7|7442.7|7438.7|7442.7|7438.7|7442.7|7438.7|0
1654811100000|2022-06-09 21:45:00|7442.6|7438.6|7442.6|7438.6|7442.6|7438.6|7442.5|7438.5|0
1654811400000|2022-06-09 21:50:00|7443.2|7439.2|7443|7439|7443.5|7439.5|7442.8|7438.8|0
1654811700000|2022-06-09 21:55:00|7442.9|7438.9|7444.5|7440.5|7445|7441|7442.4|7438.4|0
1654812000000|2022-06-09 22:00:00|7445|7441|7442.7|7438.7|7445.5|7441.5|7439.9|7435.9|0
1654812300000|2022-06-09 22:05:00|7442.8|7438.8|7440.1|7436.1|7442.8|7438.8|7440.1|7436.1|0
1654812600000|2022-06-09 22:10:00|7439.8|7435.8|7438.1|7434.1|7440.3|7436.3|7437.8|7433.8|0
1654812900000|2022-06-09 22:15:00|7437.8|7433.8|7438.3|7434.3|7439.6|7435.6|7436.9|7432.9|0
1654813200000|2022-06-09 22:20:00|7438.4|7434.4|7436.2|7432.2|7438.7|7434.7|7435.3|7431.3|0
1654813500000|2022-06-09 22:25:00|7436.1|7432.1|7437.5|7433.5|7438.1|7434.1|7436.1|7432.1|0
1654813800000|2022-06-09 22:30:00|7437.8|7433.8|7438.7|7434.7|7439|7435|7436.9|7432.9|0
1654814100000|2022-06-09 22:35:00|7438.9|7434.9|7439.3|7435.3|7439.6|7435.6|7438.7|7434.7|0
1654814400000|2022-06-09 22:40:00|7439.5|7435.5|7439|7435|7439.6|7435.6|7439|7435|0
1654814700000|2022-06-09 22:45:00|7439.3|7435.3|7441.8|7437.8|7441.8|7437.8|7439|7435|0
1654815000000|2022-06-09 22:50:00|7441.9|7437.9|7439.7|7435.7|7442.4|7438.4|7439.4|7435.4|0
1654815300000|2022-06-09 22:55:00|7440|7436|7439.6|7435.6|7440|7436|7439.3|7435.3|0
1654815600000|2022-06-09 23:00:00|7439.9|7435.9|7439.6|7435.6|7440.2|7436.2|7438.7|7434.7|0
1654815900000|2022-06-09 23:05:00|7439.5|7435.5|7439.2|7435.2|7439.5|7435.5|7438.9|7434.9|0
1654816200000|2022-06-09 23:10:00|7439.3|7435.3|7441.5|7437.5|7441.5|7437.5|7439|7435|0
1654816500000|2022-06-09 23:15:00|7441.2|7437.2|7446.3|7442.3|7446.5|7442.5|7440.6|7436.6|0
1654816800000|2022-06-09 23:20:00|7446.6|7442.6|7448.7|7444.7|7449.3|7445.3|7446.6|7442.6|0
1654817100000|2022-06-09 23:25:00|7448.4|7444.4|7448.4|7444.4|7449|7445|7446.3|7442.3|0
1654817400000|2022-06-09 23:30:00|7448.1|7444.1|7450.9|7446.9|7450.9|7446.9|7448.1|7444.1|0
1654817700000|2022-06-09 23:35:00|7449.7|7445.7|7451.2|7447.2|7451.8|7447.8|7449.1|7445.1|0
1654818000000|2022-06-09 23:40:00|7451.3|7447.3|7450.7|7446.7|7453|7449|7450|7446|0
1654818300000|2022-06-09 23:45:00|7450.4|7446.4|7448|7444|7451|7447|7448|7444|0
1654818600000|2022-06-09 23:50:00|7447.5|7443.5|7436.8|7432.8|7449|7445|7436.5|7432.5|0
1654818900000|2022-06-09 23:55:00|7436.5|7432.5|7437.1|7433.1|7437.1|7433.1|7433.1|7429.1|0
1654819200000|2022-06-10 00:00:00|7437.7|7433.7|7431.9|7428.9|7437.7|7433.7|7425.4|7422.4|179
1654819500000|2022-06-10 00:05:00|7431.4|7428.4|7423.4|7420.4|7431.4|7428.4|7422.4|7419.4|84
1654819800000|2022-06-10 00:10:00|7421.9|7418.9|7419.9|7416.9|7421.9|7418.9|7419.6|7416.6|64
1654820100000|2022-06-10 00:15:00|7420.4|7417.4|7424.1|7421.1|7425.6|7422.6|7420.4|7417.4|122
1654820400000|2022-06-10 00:20:00|7423.4|7420.4|7421.6|7418.6|7428.1|7425.1|7421.4|7418.4|61
1654820700000|2022-06-10 00:25:00|7421.1|7418.1|7421.4|7418.4|7423.6|7420.6|7419.4|7416.4|58
1654821000000|2022-06-10 00:30:00|7421.6|7418.6|7424.1|7421.1|7424.4|7421.4|7419.9|7416.9|62
1654821300000|2022-06-10 00:35:00|7423.4|7420.4|7423.4|7420.4|7425.4|7422.4|7423.1|7420.1|34
1654821600000|2022-06-10 00:40:00|7423.6|7420.6|7424.4|7421.4|7425.4|7422.4|7422.9|7419.9|32
1654821900000|2022-06-10 00:45:00|7423.9|7420.9|7421.6|7418.6|7425.1|7422.1|7421.4|7418.4|46
1654822200000|2022-06-10 00:50:00|7421.9|7418.9|7420.4|7417.4|7422.9|7419.9|7419.6|7416.6|33
1654822500000|2022-06-10 00:55:00|7419.6|7416.6|7421.4|7418.4|7422.6|7419.6|7418.4|7415.4|40
1654822800000|2022-06-10 01:00:00|7421.9|7418.9|7422.1|7419.1|7423.4|7420.4|7418.4|7415.4|39
1654823100000|2022-06-10 01:05:00|7421.4|7418.4|7420.9|7417.9|7421.4|7418.4|7417.1|7414.1|47
1654823400000|2022-06-10 01:10:00|7420.6|7417.6|7419.9|7416.9|7420.9|7417.9|7417.6|7414.6|27
1654823700000|2022-06-10 01:15:00|7420.1|7417.1|7419.4|7416.4|7421.4|7418.4|7417.4|7414.4|59
1654824000000|2022-06-10 01:20:00|7419.1|7416.1|7416.6|7413.6|7420.4|7417.4|7414.6|7411.6|39
1654824300000|2022-06-10 01:25:00|7416.9|7413.9|7420.6|7417.6|7422.1|7419.1|7416.9|7413.9|52
1654824600000|2022-06-10 01:30:00|7421.6|7418.6|7423.1|7420.1|7424.4|7421.4|7419.4|7416.4|33
1654824900000|2022-06-10 01:35:00|7421.9|7418.9|7424.1|7421.1|7424.1|7421.1|7421.9|7418.9|22
1654825200000|2022-06-10 01:40:00|7423.9|7420.9|7425.1|7422.1|7425.9|7422.9|7423.9|7420.9|21
1654825500000|2022-06-10 01:45:00|7424.9|7421.9|7424.9|7421.9|7424.9|7421.9|7422.6|7419.6|34
1654825800000|2022-06-10 01:50:00|7424.6|7421.6|7424.9|7421.9|7426.9|7423.9|7422.9|7419.9|47
1654826100000|2022-06-10 01:55:00|7425.1|7422.1|7424.9|7421.9|7427.1|7424.1|7423.4|7420.4|47
1654826400000|2022-06-10 02:00:00|7424.4|7421.4|7426.1|7423.1|7427.6|7424.6|7424.4|7421.4|12
1654826700000|2022-06-10 02:05:00|7425.4|7422.4|7420.6|7417.6|7426.4|7423.4|7420.4|7417.4|18
1654827000000|2022-06-10 02:10:00|7420.9|7417.9|7421.6|7418.6|7422.6|7419.6|7419.6|7416.6|9
1654827300000|2022-06-10 02:15:00|7421.4|7418.4|7421.6|7418.6|7421.9|7418.9|7419.6|7416.6|8
1654827600000|2022-06-10 02:20:00|7421.4|7418.4|7423.1|7420.1|7423.4|7420.4|7421.4|7418.4|2
1654827900000|2022-06-10 02:25:00|7422.9|7419.9|7423.6|7420.6|7423.6|7420.6|7422.1|7419.1|11
1654828200000|2022-06-10 02:30:00|7424.4|7421.4|7425.9|7422.9|7426.4|7423.4|7423.4|7420.4|8
1654828500000|2022-06-10 02:35:00|7425.6|7422.6|7424.9|7421.9|7425.9|7422.9|7423.6|7420.6|10
1654828800000|2022-06-10 02:40:00|7425.4|7422.4|7424.6|7421.6|7425.9|7422.9|7423.6|7420.6|4
1654829100000|2022-06-10 02:45:00|7424.9|7421.9|7425.9|7422.9|7426.1|7423.1|7424.4|7421.4|3
1654829400000|2022-06-10 02:50:00|7425.6|7422.6|7426.4|7423.4|7426.6|7423.6|7424.6|7421.6|3
1654829700000|2022-06-10 02:55:00|7426.1|7423.1|7424.9|7421.9|7426.1|7423.1|7424.1|7421.1|3
1654830000000|2022-06-10 03:00:00|7425.1|7422.1|7430.9|7427.9|7431.6|7428.6|7424.9|7421.9|8
1654830300000|2022-06-10 03:05:00|7430.6|7427.6|7431.1|7428.1|7431.1|7428.1|7428.1|7425.1|2
1654830600000|2022-06-10 03:10:00|7430.6|7427.6|7432.6|7429.6|7433.1|7430.1|7429.9|7426.9|6
1654830900000|2022-06-10 03:15:00|7433.1|7430.1|7431.9|7428.9|7433.1|7430.1|7430.1|7427.1|4
1654831200000|2022-06-10 03:20:00|7432.4|7429.4|7432.4|7429.4|7433.9|7430.9|7431.4|7428.4|5
1654831500000|2022-06-10 03:25:00|7432.6|7429.6|7434.4|7431.4|7434.4|7431.4|7432.6|7429.6|65
1654831800000|2022-06-10 03:30:00|7434.6|7431.6|7431.6|7428.6|7434.6|7431.6|7431.1|7428.1|2
1654832100000|2022-06-10 03:35:00|7432.1|7429.1|7432.1|7429.1|7432.1|7429.1|7430.4|7427.4|1
1654832400000|2022-06-10 03:40:00|7431.9|7428.9|7431.6|7428.6|7432.1|7429.1|7430.4|7427.4|3
1654832700000|2022-06-10 03:45:00|7432.1|7429.1|7432.6|7429.6|7432.6|7429.6|7431.6|7428.6|5
1654833000000|2022-06-10 03:50:00|7432.1|7429.1|7430.9|7427.9|7432.1|7429.1|7430.1|7427.1|4
1654833300000|2022-06-10 03:55:00|7430.6|7427.6|7429.6|7426.6|7430.6|7427.6|7429.4|7426.4|2
1654833600000|2022-06-10 04:00:00|7429.9|7426.9|7428.6|7425.6|7430.1|7427.1|7428.4|7425.4|3
1654833900000|2022-06-10 04:05:00|7428.9|7425.9|7430.4|7427.4|7430.4|7427.4|7428.9|7425.9|43
1654834200000|2022-06-10 04:10:00|7429.9|7426.9|7429.1|7426.1|7430.1|7427.1|7428.1|7425.1|36
1654834500000|2022-06-10 04:15:00|7429.4|7426.4|7427.9|7424.9|7429.4|7426.4|7427.4|7424.4|24
1654834800000|2022-06-10 04:20:00|7427.6|7424.6|7427.6|7424.6|7427.6|7424.6|7427.1|7424.1|7
1654835100000|2022-06-10 04:25:00|7427.4|7424.4|7422.6|7419.6|7427.4|7424.4|7422.4|7419.4|21
1654835400000|2022-06-10 04:30:00|7422.4|7419.4|7419.9|7416.9|7422.6|7419.6|7418.9|7415.9|48
1654835700000|2022-06-10 04:35:00|7419.6|7416.6|7417.9|7414.9|7420.4|7417.4|7417.4|7414.4|43
1654836000000|2022-06-10 04:40:00|7418.4|7415.4|7418.6|7415.6|7421.6|7418.6|7417.9|7414.9|36
1654836300000|2022-06-10 04:45:00|7418.9|7415.9|7420.6|7417.6|7421.1|7418.1|7418.9|7415.9|18
1654836600000|2022-06-10 04:50:00|7420.9|7417.9|7419.9|7416.9|7421.1|7418.1|7417.9|7414.9|31
1654836900000|2022-06-10 04:55:00|7420.1|7417.1|7420.6|7417.6|7420.9|7417.9|7419.4|7416.4|6
1654837200000|2022-06-10 05:00:00|7420.9|7417.9|7422.9|7419.9|7422.9|7419.9|7419.4|7416.4|43
1654837500000|2022-06-10 05:05:00|7422.6|7419.6|7419.9|7416.9|7422.9|7419.9|7419.6|7416.6|24
1654837800000|2022-06-10 05:10:00|7419.6|7416.6|7420.9|7417.9|7421.9|7418.9|7419.1|7416.1|15
1654838100000|2022-06-10 05:15:00|7421.1|7418.1|7426.6|7423.6|7426.6|7423.6|7421.1|7418.1|20
1654838400000|2022-06-10 05:20:00|7426.4|7423.4|7425.6|7422.6|7427.9|7424.9|7424.4|7421.4|13
1654838700000|2022-06-10 05:25:00|7425.9|7422.9|7426.4|7423.4|7426.4|7423.4|7423.6|7420.6|58
1654839000000|2022-06-10 05:30:00|7426.6|7423.6|7427.9|7424.9|7429.6|7426.6|7424.4|7421.4|66
1654839300000|2022-06-10 05:35:00|7427.6|7424.6|7428.4|7425.4|7428.6|7425.6|7425.9|7422.9|32
1654839600000|2022-06-10 05:40:00|7428.6|7425.6|7427.9|7424.9|7428.9|7425.9|7426.9|7423.9|33
1654839900000|2022-06-10 05:45:00|7427.6|7424.6|7425.4|7422.4|7427.6|7424.6|7424.6|7421.6|24
1654840200000|2022-06-10 05:50:00|7425.1|7422.1|7424.4|7421.4|7425.1|7422.1|7421.1|7418.1|41
1654840500000|2022-06-10 05:55:00|7424.1|7421.1|7425.1|7422.1|7426.4|7423.4|7424.1|7421.1|46
1654840800000|2022-06-10 06:00:00|7424.1|7421.1|7432.4|7430.4|7433.6|7431.6|7423.6|7421.1|411
1654841100000|2022-06-10 06:05:00|7432.1|7430.1|7437.9|7435.9|7438.1|7436.1|7429.6|7427.6|162
1654841400000|2022-06-10 06:10:00|7437.6|7435.6|7441.1|7439.1|7441.9|7439.9|7435.4|7433.4|181
1654841700000|2022-06-10 06:15:00|7440.9|7438.9|7434.1|7432.1|7440.9|7438.9|7434.1|7432.1|159
1654842000000|2022-06-10 06:20:00|7434.6|7432.6|7434.4|7432.4|7436.1|7434.1|7431.9|7429.9|118
1654842300000|2022-06-10 06:25:00|7434.1|7432.1|7436.6|7434.6|7439.9|7437.9|7431.6|7429.6|201
1654842600000|2022-06-10 06:30:00|7437.1|7435.1|7433.4|7431.4|7437.9|7435.9|7432.9|7430.9|143
1654842900000|2022-06-10 06:35:00|7433.1|7431.1|7429.9|7427.9|7433.4|7431.4|7427.9|7425.9|188
1654843200000|2022-06-10 06:40:00|7429.6|7427.6|7427.6|7425.6|7431.1|7429.1|7427.1|7425.1|137
1654843500000|2022-06-10 06:45:00|7427.4|7425.4|7427.4|7425.4|7429.1|7427.1|7424.9|7422.9|183
1654843800000|2022-06-10 06:50:00|7427.1|7425.1|7433.1|7431.1|7433.4|7431.4|7426.4|7424.4|261
1654844100000|2022-06-10 06:55:00|7432.9|7430.9|7438.1|7436.1|7438.1|7436.1|7427.6|7425.6|633
1654844400000|2022-06-10 07:00:00|7437.6|7436.6|7433.1|7432.1|7451.9|7450.9|7432.4|7431.4|3746
1654844700000|2022-06-10 07:05:00|7432.6|7431.6|7426.4|7425.4|7437.9|7436.9|7425.6|7424.6|1579
1654845000000|2022-06-10 07:10:00|7425.6|7424.6|7419.6|7418.6|7428.1|7427.1|7412.1|7411.1|1591
1654845300000|2022-06-10 07:15:00|7420.4|7419.4|7424.9|7423.9|7432.1|7431.1|7418.9|7417.9|1180
1654845600000|2022-06-10 07:20:00|7424.6|7423.6|7412.4|7411.4|7426.1|7425.1|7410.6|7409.6|1144
1654845900000|2022-06-10 07:25:00|7411.9|7410.9|7406.9|7405.9|7413.9|7412.9|7406.4|7405.4|1023
1654846200000|2022-06-10 07:30:00|7407.1|7406.1|7413.9|7412.9|7416.9|7415.9|7406.6|7405.6|1378
1654846500000|2022-06-10 07:35:00|7414.1|7413.1|7425.6|7424.6|7426.1|7425.1|7413.4|7412.4|799
1654846800000|2022-06-10 07:40:00|7426.2|7425.2|7415.5|7414.5|7427|7426|7413.5|7412.5|819
1654847100000|2022-06-10 07:45:00|7415.2|7414.2|7410.5|7409.5|7423.5|7422.5|7409.5|7408.5|1341
1654847400000|2022-06-10 07:50:00|7410|7409|7405.5|7404.5|7415.2|7414.2|7404.2|7403.2|914
1654847700000|2022-06-10 07:55:00|7406|7405|7402|7401|7412|7411|7401.5|7400.5|1485
1654848000000|2022-06-10 08:00:00|7401.5|7400.5|7409.5|7408.5|7416|7415|7399.2|7398.2|1280
1654848300000|2022-06-10 08:05:00|7409.2|7408.2|7414.2|7413.2|7415.7|7414.7|7405.7|7404.7|732
1654848600000|2022-06-10 08:10:00|7414|7413|7418.7|7417.7|7422|7421|7411.7|7410.7|911
1654848900000|2022-06-10 08:15:00|7418.5|7417.5|7416|7415|7422.5|7421.5|7416|7415|438
1654849200000|2022-06-10 08:20:00|7415|7414|7409|7408|7415|7414|7408.2|7407.2|917
1654849500000|2022-06-10 08:25:00|7408.2|7407.2|7404.7|7403.7|7411.5|7410.5|7402.2|7401.2|1120
1654849800000|2022-06-10 08:30:00|7404.5|7403.5|7400.5|7399.5|7408.5|7407.5|7400.2|7399.2|921
1654850100000|2022-06-10 08:35:00|7400.2|7399.2|7398|7397|7400.5|7399.5|7394.5|7393.5|569
1654850400000|2022-06-10 08:40:00|7398.2|7397.2|7400|7399|7400.2|7399.2|7394.2|7393.2|429
1654850700000|2022-06-10 08:45:00|7399.7|7398.7|7404.7|7403.7|7405.5|7404.5|7399|7398|4369
1654851000000|2022-06-10 08:50:00|7404.5|7403.5|7394.2|7393.2|7405|7404|7392.7|7391.7|548
1654851300000|2022-06-10 08:55:00|7394.5|7393.5|7391.5|7390.5|7395|7394|7390.5|7389.5|643
1654851600000|2022-06-10 09:00:00|7391.2|7390.2|7397.5|7396.5|7400|7399|7391|7390|3519
1654851900000|2022-06-10 09:05:00|7397.7|7396.7|7397.7|7396.7|7401.5|7400.5|7396.2|7395.2|486
1654852200000|2022-06-10 09:10:00|7397.5|7396.5|7397.5|7396.5|7399.2|7398.2|7393.5|7392.5|593
1654852500000|2022-06-10 09:15:00|7397.2|7396.2|7393.5|7392.5|7400.5|7399.5|7393.5|7392.5|833
1654852800000|2022-06-10 09:20:00|7393.2|7392.2|7390.2|7389.2|7393.5|7392.5|7389|7388|474
1654853100000|2022-06-10 09:25:00|7390.5|7389.5|7388.7|7387.7|7391.5|7390.5|7386|7385|840
1654853400000|2022-06-10 09:30:00|7389|7388|7389|7388|7390.2|7389.2|7385.5|7384.5|679
1654853700000|2022-06-10 09:35:00|7388.7|7387.7|7388.2|7387.2|7391|7390|7386.5|7385.5|249
1654854000000|2022-06-10 09:40:00|7388.5|7387.5|7391|7390|7392.2|7391.2|7386.7|7385.7|1233
1654854300000|2022-06-10 09:45:00|7390.5|7389.5|7379.7|7378.7|7391.5|7390.5|7379.7|7378.7|706
1654854600000|2022-06-10 09:50:00|7380|7379|7377|7376|7382.2|7381.2|7376.5|7375.5|1104
1654854900000|2022-06-10 09:55:00|7376.5|7375.5|7378|7377|7378.7|7377.7|7375|7374|1228
1654855200000|2022-06-10 10:00:00|7378.2|7377.2|7382.5|7381.5|7382.7|7381.7|7377|7376|841
1654855500000|2022-06-10 10:05:00|7382.2|7381.2|7385|7384|7385|7384|7380|7379|464
1654855800000|2022-06-10 10:10:00|7386|7385|7385.7|7384.7|7387.7|7386.7|7383.7|7382.7|652
1654856100000|2022-06-10 10:15:00|7386|7385|7391.5|7390.5|7392.7|7391.7|7385|7384|806
1654856400000|2022-06-10 10:20:00|7392|7391|7381.7|7380.7|7392|7391|7381.5|7380.5|476
1654856700000|2022-06-10 10:25:00|7382|7381|7385.5|7384.5|7386|7385|7381.2|7380.2|413
1654857000000|2022-06-10 10:30:00|7385.7|7384.7|7381.5|7380.5|7386.5|7385.5|7381.5|7380.5|272
1654857300000|2022-06-10 10:35:00|7382|7381|7382|7381|7386.7|7385.7|7381.7|7380.7|353
1654857600000|2022-06-10 10:40:00|7382.5|7381.5|7381|7380|7383|7382|7379.5|7378.5|880
1654857900000|2022-06-10 10:45:00|7380|7379|7387|7386|7387.2|7386.2|7380|7379|646
1654858200000|2022-06-10 10:50:00|7387.2|7386.2|7391|7390|7391|7390|7387.2|7386.2|467
1654858500000|2022-06-10 10:55:00|7390.7|7389.7|7388.7|7387.7|7391.5|7390.5|7384.5|7383.5|776
1654858800000|2022-06-10 11:00:00|7389|7388|7388.5|7387.5|7390.2|7389.2|7385.5|7384.5|791
1654859100000|2022-06-10 11:05:00|7388.7|7387.7|7389|7388|7392|7391|7387.7|7386.7|822
1654859400000|2022-06-10 11:10:00|7388.7|7387.7|7384|7383|7389.5|7388.5|7382.5|7381.5|616
1654859700000|2022-06-10 11:15:00|7384.2|7383.2|7381.5|7380.5|7385|7384|7381.2|7380.2|553
1654860000000|2022-06-10 11:20:00|7381|7380|7376.7|7375.7|7382.2|7381.2|7376|7375|913
1654860300000|2022-06-10 11:25:00|7377|7376|7384.2|7383.2|7384.2|7383.2|7377|7376|414
1654860600000|2022-06-10 11:30:00|7384|7383|7391.7|7390.7|7392|7391|7383|7382|749
1654860900000|2022-06-10 11:35:00|7391.5|7390.5|7385|7384|7393.5|7392.5|7383.5|7382.5|570
1654861200000|2022-06-10 11:40:00|7384|7383|7386.5|7385.5|7388|7387|7383|7382|577
1654861500000|2022-06-10 11:45:00|7386.7|7385.7|7384.5|7383.5|7387.7|7386.7|7383|7382|576
1654861800000|2022-06-10 11:50:00|7384.2|7383.2|7386.5|7385.5|7387|7386|7384|7383|871
1654862100000|2022-06-10 11:55:00|7386.2|7385.2|7381.5|7380.5|7386.5|7385.5|7379.5|7378.5|506
1654862400000|2022-06-10 12:00:00|7381.2|7380.2|7383.5|7382.5|7389.5|7388.5|7381.2|7380.2|547
1654862700000|2022-06-10 12:05:00|7383.2|7382.2|7386.5|7385.5|7388|7387|7383|7382|697
1654863000000|2022-06-10 12:10:00|7387|7386|7386|7385|7388|7387|7385|7384|709
1654863300000|2022-06-10 12:15:00|7386.2|7385.2|7386.7|7385.7|7388|7387|7384.5|7383.5|593
1654863600000|2022-06-10 12:20:00|7386|7385|7381.7|7380.7|7386.5|7385.5|7381.2|7380.2|443
1654863900000|2022-06-10 12:25:00|7381.5|7380.5|7380.2|7379.2|7387|7386|7378.7|7377.7|676
1654864200000|2022-06-10 12:30:00|7380.7|7379.7|7339.5|7338.5|7380.7|7379.7|7339.5|7338.5|3203
1654864500000|2022-06-10 12:35:00|7340.5|7339.5|7353.7|7352.7|7353.7|7352.7|7338.7|7337.7|1595
1654864800000|2022-06-10 12:40:00|7354.2|7353.2|7353.7|7352.7|7364|7363|7352.5|7351.5|1322
1654865100000|2022-06-10 12:45:00|7354|7353|7352.2|7351.2|7361.5|7360.5|7352.2|7351.2|724
1654865400000|2022-06-10 12:50:00|7352.5|7351.5|7352.2|7351.2|7354.5|7353.5|7347|7346|843
1654865700000|2022-06-10 12:55:00|7352.5|7351.5|7339.2|7338.2|7353|7352|7338.5|7337.5|1158
1654866000000|2022-06-10 13:00:00|7339|7338|7349.7|7348.7|7351.7|7350.7|7338.7|7337.7|1104
1654866300000|2022-06-10 13:05:00|7349.5|7348.5|7337|7336|7352|7351|7337|7336|932
1654866600000|2022-06-10 13:10:00|7337.5|7336.5|7336.5|7335.5|7344.5|7343.5|7335|7334|956
1654866900000|2022-06-10 13:15:00|7336.7|7335.7|7332.5|7331.5|7337|7336|7330.7|7329.7|1533
1654867200000|2022-06-10 13:20:00|7333|7332|7324|7323|7337|7336|7321|7320|1998
1654867500000|2022-06-10 13:25:00|7324.2|7323.2|7328.7|7327.7|7329.5|7328.5|7320.5|7319.5|1141
1654867800000|2022-06-10 13:30:00|7328.5|7327.5|7320.5|7319.5|7335.7|7334.7|7318.2|7317.2|2623
1654868100000|2022-06-10 13:35:00|7320.7|7319.7|7321|7320|7326|7325|7316|7315|1458
1654868400000|2022-06-10 13:40:00|7320.7|7319.7|7327.2|7326.2|7327.2|7326.2|7318.7|7317.7|1534
1654868700000|2022-06-10 13:45:00|7327.7|7326.7|7317.5|7316.5|7328.5|7327.5|7314.5|7313.5|2153
1654869000000|2022-06-10 13:50:00|7317.2|7316.2|7320.5|7319.5|7323.5|7322.5|7315.7|7314.7|2178
1654869300000|2022-06-10 13:55:00|7320|7319|7323.7|7322.7|7324.5|7323.5|7315.7|7314.7|1157
1654869600000|2022-06-10 14:00:00|7320.7|7319.7|7308.2|7307.2|7321|7320|7304|7303|8057
1654869900000|2022-06-10 14:05:00|7307.7|7306.7|7305|7304|7312.5|7311.5|7303.5|7302.5|1215
1654870200000|2022-06-10 14:10:00|7305.6|7304.6|7302.6|7301.6|7308.6|7307.6|7297.1|7296.1|1414
1654870500000|2022-06-10 14:15:00|7302.8|7301.8|7298.6|7297.6|7304.8|7303.8|7297.1|7296.1|1115
1654870800000|2022-06-10 14:20:00|7298.8|7297.8|7299.6|7298.6|7300.3|7299.3|7293.6|7292.6|1369
1654871100000|2022-06-10 14:25:00|7299.1|7298.1|7302.3|7301.3|7308.1|7307.1|7298.1|7297.1|1395
1654871400000|2022-06-10 14:30:00|7302.1|7301.1|7311.3|7310.3|7314.1|7313.1|7300.6|7299.6|7219
1654871700000|2022-06-10 14:35:00|7311.1|7310.1|7324.1|7323.1|7324.6|7323.6|7309.8|7308.8|1310
1654872000000|2022-06-10 14:40:00|7323.8|7322.8|7332.6|7331.6|7333.6|7332.6|7321.8|7320.8|5491
1654872300000|2022-06-10 14:45:00|7332.8|7331.8|7333.3|7332.3|7334.3|7333.3|7326.6|7325.6|1304
1654872600000|2022-06-10 14:50:00|7333.1|7332.1|7339.6|7338.6|7340.6|7339.6|7333.1|7332.1|1324
1654872900000|2022-06-10 14:55:00|7339.1|7338.1|7326.6|7325.6|7340.3|7339.3|7326.3|7325.3|1394
1654873200000|2022-06-10 15:00:00|7327.1|7326.1|7321.6|7320.6|7327.8|7326.8|7321.1|7320.1|1297
1654873500000|2022-06-10 15:05:00|7321.3|7320.3|7320.3|7319.3|7325.1|7324.1|7317.8|7316.8|1256
1654873800000|2022-06-10 15:10:00|7320.1|7319.1|7321.6|7320.6|7324.1|7323.1|7317.6|7316.6|1237
1654874100000|2022-06-10 15:15:00|7322.1|7321.1|7325.1|7324.1|7325.8|7324.8|7320.6|7319.6|1347
1654874400000|2022-06-10 15:20:00|7325.6|7324.6|7319.6|7318.6|7331.1|7330.1|7319.6|7318.6|3049
1654874700000|2022-06-10 15:25:00|7319.8|7318.8|7316.6|7314.6|7321.6|7320.6|7314.3|7313.1|6218
1654875000000|2022-06-10 15:30:00|7317.8|7315.8|7317.1|7315.1|7318.6|7316.6|7298.6|7296.6|12268
1654875300000|2022-06-10 15:35:00|7316.8|7314.8|7309.8|7307.8|7317.8|7315.8|7309.1|7307.1|2532
1654875600000|2022-06-10 15:40:00|7309.6|7307.6|7318.6|7316.6|7319.6|7317.6|7308.6|7306.6|1350
1654875900000|2022-06-10 15:45:00|7318.1|7316.1|7308.6|7306.6|7320.6|7318.6|7308.6|7306.6|1958
1654876200000|2022-06-10 15:50:00|7308.8|7306.8|7316.3|7314.3|7317.8|7315.8|7307.6|7305.6|949
1654876500000|2022-06-10 15:55:00|7316.1|7314.1|7324.6|7322.6|7326.6|7324.6|7310.3|7308.3|542
1654876800000|2022-06-10 16:00:00|7324.3|7322.3|7332.1|7330.1|7332.8|7330.8|7324.1|7322.1|446
1654877100000|2022-06-10 16:05:00|7331.6|7329.6|7340.8|7338.8|7340.8|7338.8|7331.1|7329.1|683
1654877400000|2022-06-10 16:10:00|7339.8|7337.8|7331.1|7329.1|7340.6|7338.6|7330.6|7328.6|532
1654877700000|2022-06-10 16:15:00|7330.8|7328.8|7329.3|7327.3|7330.8|7328.8|7325.6|7323.6|673
1654878000000|2022-06-10 16:20:00|7329.6|7327.6|7329.1|7327.1|7334.6|7332.6|7327.3|7325.3|287
1654878300000|2022-06-10 16:25:00|7328.6|7326.6|7331.1|7329.1|7331.6|7329.6|7326.1|7324.1|506
1654878600000|2022-06-10 16:30:00|7331.3|7329.3|7327.3|7325.3|7334.1|7332.1|7325.6|7323.6|267
1654878900000|2022-06-10 16:35:00|7327.1|7325.1|7332.1|7330.1|7332.3|7330.3|7326.1|7324.1|133
1654879200000|2022-06-10 16:40:00|7332.6|7330.6|7336.1|7334.1|7338.6|7336.6|7330.3|7328.3|317
1654879500000|2022-06-10 16:45:00|7336.3|7334.3|7335.3|7333.3|7337.1|7335.1|7331.1|7329.1|283
1654879800000|2022-06-10 16:50:00|7335.1|7333.1|7328.8|7326.8|7335.1|7333.1|7327.1|7325.1|305
1654880100000|2022-06-10 16:55:00|7329.1|7327.1|7332.8|7330.8|7334.3|7332.3|7327.3|7325.3|185
1654880400000|2022-06-10 17:00:00|7333.1|7331.1|7324.6|7322.6|7335.1|7333.1|7320.6|7318.6|421
1654880700000|2022-06-10 17:05:00|7324.1|7322.1|7327.6|7325.6|7329.3|7327.3|7322.8|7320.8|293
1654881000000|2022-06-10 17:10:00|7327.8|7325.8|7324.6|7322.6|7329.1|7327.1|7323.6|7321.6|132
1654881300000|2022-06-10 17:15:00|7324.3|7322.3|7329.1|7327.1|7329.3|7327.3|7323.3|7321.3|232
1654881600000|2022-06-10 17:20:00|7329.3|7327.3|7333.8|7331.8|7333.8|7331.8|7326.8|7324.8|155
1654881900000|2022-06-10 17:25:00|7334.1|7332.1|7337.3|7335.3|7338.1|7336.1|7333.3|7331.3|149
1654882200000|2022-06-10 17:30:00|7337.6|7335.6|7333.8|7331.8|7337.8|7335.8|7329.3|7327.3|258
1654882500000|2022-06-10 17:35:00|7334.3|7332.3|7341.3|7339.3|7341.6|7339.6|7333.8|7331.8|117
1654882800000|2022-06-10 17:40:00|7341.6|7339.6|7341.6|7339.6|7342.1|7340.1|7338.6|7336.6|175
1654883100000|2022-06-10 17:45:00|7341.8|7339.8|7345.8|7343.8|7346.3|7344.3|7339.6|7337.6|153
1654883400000|2022-06-10 17:50:00|7346.1|7344.1|7338.3|7336.3|7348.8|7346.8|7338.1|7336.1|209
1654883700000|2022-06-10 17:55:00|7338.1|7336.1|7337.8|7335.8|7338.3|7336.3|7334.1|7332.1|210
1654884000000|2022-06-10 18:00:00|7338.1|7336.1|7334.3|7332.3|7338.3|7336.3|7332.3|7330.3|185
1654884300000|2022-06-10 18:05:00|7334.6|7332.6|7338.6|7336.6|7339.8|7337.8|7333.8|7331.8|61
1654884600000|2022-06-10 18:10:00|7338.8|7336.8|7337.3|7335.3|7340.8|7338.8|7335.8|7333.8|56
1654884900000|2022-06-10 18:15:00|7337.8|7335.8|7345.8|7343.8|7346.6|7344.6|7336.8|7334.8|147
1654885200000|2022-06-10 18:20:00|7346.3|7344.3|7348.3|7346.3|7348.6|7346.6|7345.6|7343.6|98
1654885500000|2022-06-10 18:25:00|7348.1|7346.1|7344.8|7342.8|7348.6|7346.6|7342.3|7340.3|166
1654885800000|2022-06-10 18:30:00|7345.1|7343.1|7348.3|7346.3|7349.1|7347.1|7345.1|7343.1|91
1654886100000|2022-06-10 18:35:00|7348.6|7346.6|7344.8|7342.8|7349.1|7347.1|7344.8|7342.8|69
1654886400000|2022-06-10 18:40:00|7344.6|7342.6|7344.8|7342.8|7345.1|7343.1|7341.6|7339.6|76
1654886700000|2022-06-10 18:45:00|7344.6|7342.6|7350.8|7348.8|7350.8|7348.8|7344.1|7342.1|95
1654887000000|2022-06-10 18:50:00|7350.6|7348.6|7351.3|7349.3|7351.6|7349.6|7347.8|7345.8|110
1654887300000|2022-06-10 18:55:00|7351.6|7349.6|7356.1|7354.1|7358.1|7356.1|7350.3|7348.3|304
1654887600000|2022-06-10 19:00:00|7355.8|7353.8|7348.6|7346.6|7358.6|7356.6|7345.8|7343.8|172
1654887900000|2022-06-10 19:05:00|7348.1|7346.1|7348.3|7346.3|7349.8|7347.8|7342.8|7340.8|85
1654888200000|2022-06-10 19:10:00|7348.1|7346.1|7353.1|7351.1|7354.1|7352.1|7347.3|7345.3|99
1654888500000|2022-06-10 19:15:00|7353.3|7351.3|7358.3|7356.3|7359.3|7357.3|7351.6|7349.6|147
1654888800000|2022-06-10 19:20:00|7358.6|7356.6|7355.8|7353.8|7358.8|7356.8|7349.1|7347.1|151
1654889100000|2022-06-10 19:25:00|7356.1|7354.1|7356.3|7354.3|7365.6|7363.6|7355.6|7353.6|350
1654889400000|2022-06-10 19:30:00|7356.6|7354.6|7352.3|7350.3|7356.6|7354.6|7350.1|7348.1|178
1654889700000|2022-06-10 19:35:00|7352.1|7350.1|7354.3|7352.3|7358.1|7356.1|7349.8|7347.8|148
1654890000000|2022-06-10 19:40:00|7354.6|7352.6|7350.8|7348.8|7357.6|7355.6|7348.1|7346.1|205
1654890300000|2022-06-10 19:45:00|7350.6|7348.6|7340.3|7338.3|7351.3|7349.3|7338.1|7336.1|320
1654890600000|2022-06-10 19:50:00|7339.1|7337.1|7346.8|7344.8|7352.6|7350.6|7337.8|7335.8|1658
1654890900000|2022-06-10 19:55:00|7347.3|7345.3|7341.5|7337.5|7350.1|7348.1|7340.3|7337.3|930
1654891200000|2022-06-10 20:00:00|7341.9|7337.9|7353.4|7349.4|7353.7|7349.7|7339.3|7335.3|0
1654891500000|2022-06-10 20:05:00|7353.1|7349.1|7351.5|7347.5|7353.8|7349.8|7349.9|7345.9|0
1654891800000|2022-06-10 20:10:00|7351.8|7347.8|7353.6|7349.6|7354.5|7350.5|7350|7346|0
1654892100000|2022-06-10 20:15:00|7353.9|7349.9|7354.1|7350.1|7356.7|7352.7|7353.5|7349.5|0
1654892400000|2022-06-10 20:20:00|7353.8|7349.8|7353.8|7349.8|7357.2|7353.2|7351.8|7347.8|0
1654892700000|2022-06-10 20:25:00|7354.8|7350.8|7354.6|7350.6|7357.1|7353.1|7353|7349|0
1654893000000|2022-06-10 20:30:00|7355|7351|7354.4|7350.4|7355.5|7351.5|7351.2|7347.2|0
1654893300000|2022-06-10 20:35:00|7354.6|7350.6|7350.5|7346.5|7356.6|7352.6|7350.3|7346.3|0
1654893600000|2022-06-10 20:40:00|7350.8|7346.8|7349.1|7345.1|7350.9|7346.9|7348.8|7344.8|0
1654893900000|2022-06-10 20:45:00|7349.4|7345.4|7349.3|7345.3|7352.1|7348.1|7347.4|7343.4|0
1654894200000|2022-06-10 20:50:00|7349|7345|7346.2|7342.2|7349|7345|7345.6|7341.6|0
1654894500000|2022-06-10 20:55:00|7346.5|7342.5|7347.7|7343.7|7350.7|7346.7|7346.2|7342.2|0
1655071200000|2022-06-12 22:00:00|7303.3|7299.3|7312.6|7308.6|7312.6|7308.6|7300.4|7296.4|0
1655071500000|2022-06-12 22:05:00|7311|7307|7307.8|7303.8|7316.8|7312.8|7307.6|7303.6|0
1655071800000|2022-06-12 22:10:00|7307.9|7303.9|7303.2|7299.2|7311.8|7307.8|7301.8|7297.8|0
1655072100000|2022-06-12 22:15:00|7303.3|7299.3|7304.9|7300.9|7308.8|7304.8|7303.3|7299.3|0
1655072400000|2022-06-12 22:20:00|7304.7|7300.7|7304.7|7300.7|7306.9|7302.9|7303|7299|0
1655072700000|2022-06-12 22:25:00|7304.6|7300.6|7313.2|7309.2|7314.1|7310.1|7304.6|7300.6|0
1655073000000|2022-06-12 22:30:00|7313.6|7309.6|7315|7311|7317.2|7313.2|7313.4|7309.4|0
1655073300000|2022-06-12 22:35:00|7314.8|7310.8|7303.4|7299.4|7315.6|7311.6|7302.6|7298.6|0
1655073600000|2022-06-12 22:40:00|7303.8|7299.8|7301.6|7297.6|7304.7|7300.7|7301.6|7297.6|0
1655073900000|2022-06-12 22:45:00|7301.7|7297.7|7305|7301|7305.9|7301.9|7301.3|7297.3|0
1655074200000|2022-06-12 22:50:00|7304.5|7300.5|7301.9|7297.9|7304.7|7300.7|7301.7|7297.7|0
1655074500000|2022-06-12 22:55:00|7302.1|7298.1|7305.1|7301.1|7305.2|7301.2|7301.9|7297.9|0
1655074800000|2022-06-12 23:00:00|7304.9|7300.9|7303.4|7299.4|7306.3|7302.3|7303.3|7299.3|0
1655075100000|2022-06-12 23:05:00|7303.6|7299.6|7305.6|7301.6|7306.5|7302.5|7303.4|7299.4|0
1655075400000|2022-06-12 23:10:00|7305.3|7301.3|7306.6|7302.6|7308.1|7304.1|7305.3|7301.3|0
1655075700000|2022-06-12 23:15:00|7306.9|7302.9|7305.1|7301.1|7308.1|7304.1|7305.1|7301.1|0
1655076000000|2022-06-12 23:20:00|7305.3|7301.3|7303.5|7299.5|7306.2|7302.2|7303.5|7299.5|0
1655076300000|2022-06-12 23:25:00|7303.6|7299.6|7306|7302|7307.2|7303.2|7302.8|7298.8|0
1655076600000|2022-06-12 23:30:00|7306.1|7302.1|7304.6|7300.6|7306.6|7302.6|7302.8|7298.8|0
1655076900000|2022-06-12 23:35:00|7304.8|7300.8|7305.9|7301.9|7306.5|7302.5|7303.4|7299.4|0
1655077200000|2022-06-12 23:40:00|7306|7302|7305.1|7301.1|7306.4|7302.4|7303.8|7299.8|0
1655077500000|2022-06-12 23:45:00|7305|7301|7301.8|7297.8|7305.5|7301.5|7301.5|7297.5|0
1655077800000|2022-06-12 23:50:00|7301.6|7297.6|7301.9|7297.9|7303.1|7299.1|7300.5|7296.5|0
1655078100000|2022-06-12 23:55:00|7302|7298|7300|7296|7303.4|7299.4|7299.1|7295.1|0
1655078400000|2022-06-13 00:00:00|7300.3|7296.3|7300.6|7297.6|7301.6|7298.6|7281.8|7278.8|389
1655078700000|2022-06-13 00:05:00|7300.8|7297.8|7303.8|7300.8|7304.3|7301.3|7300.8|7297.8|75
1655079000000|2022-06-13 00:10:00|7304.1|7301.1|7302.6|7299.6|7304.8|7301.8|7301.8|7298.8|143
1655079300000|2022-06-13 00:15:00|7299.3|7296.3|7286.6|7283.6|7300.6|7297.6|7286.6|7283.6|220
1655079600000|2022-06-13 00:20:00|7287.3|7284.3|7281.3|7278.3|7287.3|7284.3|7281.3|7278.3|28
1655079900000|2022-06-13 00:25:00|7281.6|7278.6|7280.3|7277.3|7282.8|7279.8|7278.8|7275.8|46
1655080200000|2022-06-13 00:30:00|7280.6|7277.6|7286.1|7283.1|7286.1|7283.1|7279.3|7276.3|52
1655080500000|2022-06-13 00:35:00|7286.8|7283.8|7282.1|7279.1|7287.1|7284.1|7282.1|7279.1|35
1655080800000|2022-06-13 00:40:00|7281.6|7278.6|7275.8|7272.8|7281.8|7278.8|7273.3|7270.3|40
1655081100000|2022-06-13 00:45:00|7275.6|7272.6|7273.8|7270.8|7275.6|7272.6|7271.6|7268.6|10
1655081400000|2022-06-13 00:50:00|7274.1|7271.1|7273.8|7270.8|7275.6|7272.6|7272.1|7269.1|19
1655081700000|2022-06-13 00:55:00|7273.6|7270.6|7272.6|7269.6|7273.6|7270.6|7271.6|7268.6|27
1655082000000|2022-06-13 01:00:00|7272.3|7269.3|7271.8|7268.8|7274.1|7271.1|7270.1|7267.1|54
1655082300000|2022-06-13 01:05:00|7271.3|7268.3|7273.1|7270.1|7275.1|7272.1|7270.6|7267.6|44
1655082600000|2022-06-13 01:10:00|7272.8|7269.8|7271.3|7268.3|7274.8|7271.8|7270.8|7267.8|44
1655082900000|2022-06-13 01:15:00|7271.6|7268.6|7265.3|7262.3|7273.8|7270.8|7264.6|7261.6|78
1655083200000|2022-06-13 01:20:00|7264.6|7261.6|7259.6|7256.6|7266.1|7263.1|7257.6|7254.6|95
1655083500000|2022-06-13 01:25:00|7259.8|7256.8|7253.8|7250.8|7259.8|7256.8|7253.6|7250.6|41
1655083800000|2022-06-13 01:30:00|7253.6|7250.6|7267.8|7264.8|7270.6|7267.6|7253.6|7250.6|66
1655084100000|2022-06-13 01:35:00|7267.3|7264.3|7261.6|7258.6|7268.6|7265.6|7261.6|7258.6|18
1655084400000|2022-06-13 01:40:00|7261.8|7258.8|7271.3|7268.3|7271.3|7268.3|7261.3|7258.3|22
1655084700000|2022-06-13 01:45:00|7272.3|7269.3|7272.3|7269.3|7273.8|7270.8|7270.8|7267.8|1017
1655085000000|2022-06-13 01:50:00|7271.6|7268.6|7269.1|7266.1|7271.8|7268.8|7265.1|7262.1|67
1655085300000|2022-06-13 01:55:00|7269.3|7266.3|7266.1|7263.1|7269.3|7266.3|7262.6|7259.6|37
1655085600000|2022-06-13 02:00:00|7267.3|7264.3|7269.8|7266.8|7272.6|7269.6|7267.1|7264.1|30
1655085900000|2022-06-13 02:05:00|7270.1|7267.1|7269.1|7266.1|7272.1|7269.1|7266.6|7263.6|8
1655086200000|2022-06-13 02:10:00|7269.3|7266.3|7271.1|7268.1|7271.3|7268.3|7262.8|7259.8|261
1655086500000|2022-06-13 02:15:00|7270.8|7267.8|7270.6|7267.6|7272.6|7269.6|7268.3|7265.3|23
1655086800000|2022-06-13 02:20:00|7269.1|7266.1|7269.6|7266.6|7269.6|7266.6|7265.3|7262.3|23
1655087100000|2022-06-13 02:25:00|7269.8|7266.8|7275.8|7272.8|7276.6|7273.6|7269.6|7266.6|18
1655087400000|2022-06-13 02:30:00|7275.6|7272.6|7272.8|7269.8|7278.1|7275.1|7272.8|7269.8|18
1655087700000|2022-06-13 02:35:00|7273.1|7270.1|7273.3|7270.3|7274.6|7271.6|7272.8|7269.8|6
1655088000000|2022-06-13 02:40:00|7274.1|7271.1|7275.6|7272.6|7276.3|7273.3|7273.3|7270.3|16
1655088300000|2022-06-13 02:45:00|7275.8|7272.8|7279.1|7276.1|7280.6|7277.6|7275.6|7272.6|20
1655088600000|2022-06-13 02:50:00|7279.3|7276.3|7277.1|7274.1|7279.6|7276.6|7276.8|7273.8|9
1655088900000|2022-06-13 02:55:00|7277.8|7274.8|7281.3|7278.3|7281.8|7278.8|7277.3|7274.3|38
1655089200000|2022-06-13 03:00:00|7281.6|7278.6|7280.6|7277.6|7282.1|7279.1|7277.3|7274.3|35
1655089500000|2022-06-13 03:05:00|7280.8|7277.8|7274.8|7271.8|7280.8|7277.8|7273.8|7270.8|71
1655089800000|2022-06-13 03:10:00|7275.1|7272.1|7275.6|7272.6|7276.3|7273.3|7273.1|7270.1|23
1655090100000|2022-06-13 03:15:00|7275.8|7272.8|7273.6|7270.6|7277.6|7274.6|7273.3|7270.3|17
1655090400000|2022-06-13 03:20:00|7273.8|7270.8|7277.1|7274.1|7278.1|7275.1|7273.6|7270.6|13
1655090700000|2022-06-13 03:25:00|7276.8|7273.8|7278.1|7275.1|7278.6|7275.6|7276.8|7273.8|16
1655091000000|2022-06-13 03:30:00|7278.3|7275.3|7276.3|7273.3|7278.6|7275.6|7275.8|7272.8|28
1655091300000|2022-06-13 03:35:00|7276.6|7273.6|7278.6|7275.6|7278.6|7275.6|7276.1|7273.1|24
1655091600000|2022-06-13 03:40:00|7278.8|7275.8|7277.8|7274.8|7279.1|7276.1|7277.1|7274.1|24
1655091900000|2022-06-13 03:45:00|7278.3|7275.3|7277.6|7274.6|7278.8|7275.8|7277.6|7274.6|53
1655092200000|2022-06-13 03:50:00|7278.3|7275.3|7278.6|7275.6|7278.8|7275.8|7277.3|7274.3|26
1655092500000|2022-06-13 03:55:00|7278.8|7275.8|7278.1|7275.1|7279.6|7276.6|7276.1|7273.1|75
1655092800000|2022-06-13 04:00:00|7278.3|7275.3|7280.1|7277.1|7280.3|7277.3|7275.8|7272.8|52
1655093100000|2022-06-13 04:05:00|7280.3|7277.3|7283.8|7280.8|7284.1|7281.1|7279.3|7276.3|81
1655093400000|2022-06-13 04:10:00|7283.6|7280.6|7280.1|7277.1|7283.8|7280.8|7279.3|7276.3|51
1655093700000|2022-06-13 04:15:00|7280.3|7277.3|7282.3|7279.3|7282.6|7279.6|7279.8|7276.8|32
1655094000000|2022-06-13 04:20:00|7282.1|7279.1|7280.1|7277.1|7282.6|7279.6|7279.8|7276.8|32
1655094300000|2022-06-13 04:25:00|7280.3|7277.3|7282.6|7279.6|7282.8|7279.8|7278.6|7275.6|30
1655094600000|2022-06-13 04:30:00|7283.1|7280.1|7279.8|7276.8|7283.1|7280.1|7278.8|7275.8|18
1655094900000|2022-06-13 04:35:00|7279.1|7276.1|7279.1|7276.1|7280.1|7277.1|7278.1|7275.1|19
1655095200000|2022-06-13 04:40:00|7278.6|7275.6|7274.1|7271.1|7279.1|7276.1|7273.1|7270.1|29
1655095500000|2022-06-13 04:45:00|7273.8|7270.8|7273.1|7270.1|7275.6|7272.6|7272.6|7269.6|33
1655095800000|2022-06-13 04:50:00|7273.3|7270.3|7270.8|7267.8|7273.3|7270.3|7267.8|7264.8|32
1655096100000|2022-06-13 04:55:00|7271.1|7268.1|7272.1|7269.1|7272.3|7269.3|7268.3|7265.3|35
1655096400000|2022-06-13 05:00:00|7272.6|7269.6|7277.3|7274.3|7277.3|7274.3|7270.1|7267.1|42
1655096700000|2022-06-13 05:05:00|7276.1|7273.1|7276.1|7273.1|7276.8|7273.8|7271.8|7268.8|37
1655097000000|2022-06-13 05:10:00|7275.1|7272.1|7273.1|7270.1|7275.6|7272.6|7272.1|7269.1|58
1655097300000|2022-06-13 05:15:00|7272.8|7269.8|7270.3|7267.3|7275.1|7272.1|7269.8|7266.8|69
1655097600000|2022-06-13 05:20:00|7271.1|7268.1|7272.8|7269.8|7273.8|7270.8|7271.1|7268.1|91
1655097900000|2022-06-13 05:25:00|7273.1|7270.1|7270.8|7267.8|7273.3|7270.3|7269.3|7266.3|94
1655098200000|2022-06-13 05:30:00|7271.6|7268.6|7271.6|7268.6|7272.3|7269.3|7271.1|7268.1|49
1655098500000|2022-06-13 05:35:00|7271.8|7268.8|7264.1|7261.1|7271.8|7268.8|7264.1|7261.1|146
1655098800000|2022-06-13 05:40:00|7264.3|7261.3|7260.3|7257.3|7264.6|7261.6|7260.1|7257.1|91
1655099100000|2022-06-13 05:45:00|7259.8|7256.8|7260.3|7257.3|7264.3|7261.3|7259.8|7256.8|76
1655099400000|2022-06-13 05:50:00|7260.6|7257.6|7261.8|7258.8|7263.6|7260.6|7259.8|7256.8|71
1655099700000|2022-06-13 05:55:00|7261.6|7258.6|7259.1|7256.1|7269.3|7266.3|7256.8|7253.8|163
1655100000000|2022-06-13 06:00:00|7260.1|7257.1|7246.3|7244.3|7268.3|7266.3|7244.8|7242.8|713
1655100300000|2022-06-13 06:05:00|7246.8|7244.8|7245.1|7243.1|7250.8|7248.8|7241.8|7239.8|555
1655100600000|2022-06-13 06:10:00|7244.8|7242.8|7236.3|7234.3|7251.8|7249.8|7235.6|7233.6|576
1655100900000|2022-06-13 06:15:00|7236.8|7234.8|7236.1|7234.1|7246.6|7244.6|7235.1|7233.1|525
1655101200000|2022-06-13 06:20:00|7236.3|7234.3|7239.3|7237.3|7244.3|7242.3|7234.8|7232.8|768
1655101500000|2022-06-13 06:25:00|7239.6|7237.6|7242.1|7240.1|7246.6|7244.6|7239.6|7237.6|391
1655101800000|2022-06-13 06:30:00|7242.6|7240.6|7244.8|7242.8|7249.1|7247.1|7235.8|7233.8|399
1655102100000|2022-06-13 06:35:00|7245.1|7243.1|7251.8|7249.8|7254.3|7252.3|7244.3|7242.3|2672
1655102400000|2022-06-13 06:40:00|7251.6|7249.6|7254.3|7252.3|7257.3|7255.3|7249.3|7247.3|272
1655102700000|2022-06-13 06:45:00|7254.6|7252.6|7260.3|7258.3|7262.3|7260.3|7254.1|7252.1|286
1655103000000|2022-06-13 06:50:00|7260.8|7258.8|7250.8|7248.8|7262.3|7260.3|7247.1|7245.1|555
1655103300000|2022-06-13 06:55:00|7250.6|7248.6|7252.3|7250.3|7257.1|7255.1|7241.8|7239.8|1039
1655103600000|2022-06-13 07:00:00|7251.8|7250.8|7252.8|7251.8|7263.1|7262.1|7245.6|7244.6|4893
1655103900000|2022-06-13 07:05:00|7251.8|7250.8|7265.3|7264.3|7272.6|7271.6|7250.8|7249.8|2678
1655104200000|2022-06-13 07:10:00|7265.1|7264.1|7245.1|7244.1|7265.8|7264.8|7245.1|7244.1|1965
1655104500000|2022-06-13 07:15:00|7245.3|7244.3|7247.3|7246.3|7257.1|7256.1|7245.3|7244.3|1575
1655104800000|2022-06-13 07:20:00|7246.8|7245.8|7257.3|7256.3|7258.6|7257.6|7242.3|7241.3|1207
1655105100000|2022-06-13 07:25:00|7257.6|7256.6|7245.3|7244.3|7257.8|7256.8|7240.8|7239.8|1281
1655105400000|2022-06-13 07:30:00|7244.8|7243.8|7235.6|7234.6|7246.3|7245.3|7232.6|7231.6|2500
1655105700000|2022-06-13 07:35:00|7235.8|7234.8|7234.3|7233.3|7243.1|7242.1|7232.1|7231.1|1517
1655106000000|2022-06-13 07:40:00|7233.7|7232.7|7229|7228|7240.5|7239.5|7229|7228|2259
1655106300000|2022-06-13 07:45:00|7229.2|7228.2|7245.2|7244.2|7246.2|7245.2|7229|7228|2084
1655106600000|2022-06-13 07:50:00|7245|7244|7244|7243|7252.2|7251.2|7242.7|7241.7|1350
1655106900000|2022-06-13 07:55:00|7243.5|7242.5|7242|7241|7250.7|7249.7|7239.2|7238.2|1346
1655107200000|2022-06-13 08:00:00|7241.7|7240.7|7219.5|7218.5|7242.2|7241.2|7219|7218|2000
1655107500000|2022-06-13 08:05:00|7219.7|7218.7|7222|7221|7225|7224|7215.5|7214.5|2684
1655107800000|2022-06-13 08:10:00|7221.7|7220.7|7219.7|7218.7|7228|7227|7218.7|7217.7|2126
1655108100000|2022-06-13 08:15:00|7220|7219|7210.5|7209.5|7223.5|7222.5|7208.7|7207.7|1944
1655108400000|2022-06-13 08:20:00|7210.7|7209.7|7209.5|7208.5|7215.7|7214.7|7209.5|7208.5|1684
1655108700000|2022-06-13 08:25:00|7208.7|7207.7|7205.5|7204.5|7211.7|7210.7|7203.2|7202.2|1665
1655109000000|2022-06-13 08:30:00|7205.2|7204.2|7212.5|7211.5|7214.5|7213.5|7203.2|7202.2|1459
1655109300000|2022-06-13 08:35:00|7212.7|7211.7|7206.7|7205.7|7213.2|7212.2|7200.7|7199.7|1011
1655109600000|2022-06-13 08:40:00|7207|7206|7207.7|7206.7|7217|7216|7204.7|7203.7|1351
1655109900000|2022-06-13 08:45:00|7207.5|7206.5|7190|7189|7207.5|7206.5|7188.7|7187.7|1818
1655110200000|2022-06-13 08:50:00|7190.2|7189.2|7189.2|7188.2|7193|7192|7185.5|7184.5|1219
1655110500000|2022-06-13 08:55:00|7189|7188|7184.2|7183.2|7192|7191|7182.5|7181.5|3431
1655110800000|2022-06-13 09:00:00|7184|7183|7202|7201|7202.2|7201.2|7183|7182|1281
1655111100000|2022-06-13 09:05:00|7202.5|7201.5|7206|7205|7206.7|7205.7|7199.2|7198.2|1097
1655111400000|2022-06-13 09:10:00|7205.7|7204.7|7201|7200|7206.2|7205.2|7199.7|7198.7|939
1655111700000|2022-06-13 09:15:00|7200|7199|7199.5|7198.5|7205.2|7204.2|7194.7|7193.7|1089
1655112000000|2022-06-13 09:20:00|7199.2|7198.2|7200|7199|7210.2|7209.2|7199|7198|852
1655112300000|2022-06-13 09:25:00|7200.2|7199.2|7195.7|7194.7|7201.2|7200.2|7194.7|7193.7|1198
1655112600000|2022-06-13 09:30:00|7195.5|7194.5|7193.7|7192.7|7197|7196|7189.7|7188.7|686
1655112900000|2022-06-13 09:35:00|7195|7194|7188.7|7187.7|7201.5|7200.5|7182.2|7181.2|1057
1655113200000|2022-06-13 09:40:00|7189|7188|7187|7186|7195|7194|7181|7180|1139
1655113500000|2022-06-13 09:45:00|7186.7|7185.7|7193.7|7192.7|7194.5|7193.5|7184|7183|1318
1655113800000|2022-06-13 09:50:00|7194|7193|7183.2|7182.2|7194|7193|7183.2|7182.2|2996
1655114100000|2022-06-13 09:55:00|7183|7182|7180|7179|7188.2|7187.2|7179.5|7178.5|1171
1655114400000|2022-06-13 10:00:00|7179.7|7178.7|7179.2|7178.2|7183.7|7182.7|7174|7173|1335
1655114700000|2022-06-13 10:05:00|7179|7178|7188.7|7187.7|7189.5|7188.5|7178|7177|1193
1655115000000|2022-06-13 10:10:00|7188.5|7187.5|7191|7190|7193.5|7192.5|7186.7|7185.7|697
1655115300000|2022-06-13 10:15:00|7190.5|7189.5|7190|7189|7190.5|7189.5|7185.5|7184.5|2793
1655115600000|2022-06-13 10:20:00|7189.7|7188.7|7187|7186|7193|7192|7187|7186|861
1655115900000|2022-06-13 10:25:00|7186.7|7185.7|7188.5|7187.5|7188.5|7187.5|7184.5|7183.5|824
1655116200000|2022-06-13 10:30:00|7189|7188|7193.2|7192.2|7194.5|7193.5|7186|7185|3096
1655116500000|2022-06-13 10:35:00|7193|7192|7193.5|7192.5|7197.7|7196.7|7191.5|7190.5|2090
1655116800000|2022-06-13 10:40:00|7193.2|7192.2|7194.7|7193.7|7195.2|7194.2|7188.5|7187.5|1258
1655117100000|2022-06-13 10:45:00|7194.5|7193.5|7191.7|7190.7|7196.5|7195.5|7188.5|7187.5|645
1655117400000|2022-06-13 10:50:00|7191.5|7190.5|7197|7196|7198|7197|7188|7187|856
1655117700000|2022-06-13 10:55:00|7197.5|7196.5|7187|7186|7200|7199|7186.5|7185.5|940
1655118000000|2022-06-13 11:00:00|7188.5|7187.5|7206|7205|7207.2|7206.2|7188.5|7187.5|1080
1655118300000|2022-06-13 11:05:00|7205.2|7204.2|7198.7|7197.7|7205.7|7204.7|7197.2|7196.2|691
1655118600000|2022-06-13 11:10:00|7199|7198|7197.5|7196.5|7202.5|7201.5|7196|7195|1054
1655118900000|2022-06-13 11:15:00|7197.7|7196.7|7196.5|7195.5|7202|7201|7195.2|7194.2|668
1655119200000|2022-06-13 11:20:00|7196.7|7195.7|7188.5|7187.5|7198.2|7197.2|7187.5|7186.5|599
1655119500000|2022-06-13 11:25:00|7188.7|7187.7|7188.5|7187.5|7193.7|7192.7|7187|7186|742
1655119800000|2022-06-13 11:30:00|7188.7|7187.7|7186|7185|7195.7|7194.7|7185.5|7184.5|482
1655120100000|2022-06-13 11:35:00|7186.5|7185.5|7192.2|7191.2|7193.5|7192.5|7185.5|7184.5|824
1655120400000|2022-06-13 11:40:00|7191.9|7190.9|7189.7|7188.7|7193.2|7192.2|7189.4|7188.4|780
1655120700000|2022-06-13 11:45:00|7189.4|7188.4|7192.7|7191.7|7194.2|7193.2|7188.2|7187.2|578
1655121000000|2022-06-13 11:50:00|7192.9|7191.9|7197.2|7196.2|7197.7|7196.7|7192.7|7191.7|798
1655121300000|2022-06-13 11:55:00|7197.7|7196.7|7201.4|7200.4|7202.2|7201.2|7197.2|7196.2|555
1655121600000|2022-06-13 12:00:00|7201.2|7200.2|7208.2|7207.2|7208.7|7207.7|7200.9|7199.9|1045
1655121900000|2022-06-13 12:05:00|7208.7|7207.7|7217.7|7216.7|7218.7|7217.7|7207.7|7206.7|1294
1655122200000|2022-06-13 12:10:00|7218.2|7217.2|7220.7|7219.7|7221.7|7220.7|7215.9|7214.9|964
1655122500000|2022-06-13 12:15:00|7220.4|7219.4|7224.4|7223.4|7225.2|7224.2|7219.4|7218.4|15423
1655122800000|2022-06-13 12:20:00|7224.2|7223.2|7227.4|7226.4|7229.9|7228.9|7222.9|7221.9|1731
1655123100000|2022-06-13 12:25:00|7227.7|7226.7|7229.9|7228.9|7230.2|7229.2|7223.9|7222.9|1176
1655123400000|2022-06-13 12:30:00|7229.7|7228.7|7230.7|7229.7|7238.4|7237.4|7228.4|7227.4|2224
1655123700000|2022-06-13 12:35:00|7230.4|7229.4|7234.7|7233.7|7234.9|7233.9|7228.2|7227.2|1043
1655124000000|2022-06-13 12:40:00|7234.4|7233.4|7227.7|7226.7|7234.7|7233.7|7222.7|7221.7|1241
1655124300000|2022-06-13 12:45:00|7227.4|7226.4|7219.2|7218.2|7227.4|7226.4|7218.7|7217.7|1085
1655124600000|2022-06-13 12:50:00|7218.9|7217.9|7222.7|7221.7|7224.7|7223.7|7218.7|7217.7|1771
1655124900000|2022-06-13 12:55:00|7222.9|7221.9|7216.2|7215.2|7225.2|7224.2|7215.7|7214.7|1256
1655125200000|2022-06-13 13:00:00|7215.9|7214.9|7221.7|7220.7|7221.9|7220.9|7211.7|7210.7|983
1655125500000|2022-06-13 13:05:00|7221.4|7220.4|7225.4|7224.4|7227.2|7226.2|7220.2|7219.2|697
1655125800000|2022-06-13 13:10:00|7225.2|7224.2|7229.2|7228.2|7229.7|7228.7|7224.7|7223.7|1716
1655126100000|2022-06-13 13:15:00|7229.4|7228.4|7225.2|7224.2|7234.7|7233.7|7224.7|7223.7|961
1655126400000|2022-06-13 13:20:00|7224.9|7223.9|7222.7|7221.7|7225.7|7224.7|7218.7|7217.7|831
1655126700000|2022-06-13 13:25:00|7222.9|7221.9|7223.4|7222.4|7224.4|7223.4|7219.7|7218.7|1005
1655127000000|2022-06-13 13:30:00|7223.7|7222.7|7239.9|7238.9|7244.2|7243.2|7223.7|7222.7|2168
1655127300000|2022-06-13 13:35:00|7239.7|7238.7|7218.7|7217.7|7239.9|7238.9|7218.2|7217.2|3129
1655127600000|2022-06-13 13:40:00|7218.4|7217.4|7208.4|7207.4|7219.4|7218.4|7202.7|7201.7|2786
1655127900000|2022-06-13 13:45:00|7208.7|7207.7|7205.9|7204.9|7219.4|7218.4|7204.4|7203.4|1055
1655128200000|2022-06-13 13:50:00|7205.7|7204.7|7212.9|7211.9|7214.2|7213.2|7202.7|7201.7|1077
1655128500000|2022-06-13 13:55:00|7213.4|7212.4|7212.9|7211.9|7216.7|7215.7|7209.7|7208.7|3354
1655128800000|2022-06-13 14:00:00|7212.7|7211.7|7205.2|7204.2|7217.7|7216.7|7203.9|7202.9|1818
1655129100000|2022-06-13 14:05:00|7204.9|7203.9|7198.7|7197.7|7212.9|7211.9|7198.4|7197.4|1345
1655129400000|2022-06-13 14:10:00|7199.2|7198.2|7190.9|7189.9|7202.4|7201.4|7187.7|7186.7|1674
1655129700000|2022-06-13 14:15:00|7190.7|7189.7|7182.2|7181.2|7191.2|7190.2|7179.9|7178.9|2290
1655130000000|2022-06-13 14:20:00|7182.4|7181.4|7179.7|7178.7|7187.9|7186.9|7177.7|7176.7|3198
1655130300000|2022-06-13 14:25:00|7179.9|7178.9|7174.7|7173.7|7183.2|7182.2|7174.7|7173.7|1864
1655130600000|2022-06-13 14:30:00|7174.4|7173.4|7182.7|7181.7|7185.4|7184.4|7174.4|7173.4|1326
1655130900000|2022-06-13 14:35:00|7182.9|7181.9|7187.4|7186.4|7193.2|7192.2|7181.9|7180.9|1823
1655131200000|2022-06-13 14:40:00|7187.2|7186.2|7184.4|7183.4|7190.7|7189.7|7180.9|7179.9|1115
1655131500000|2022-06-13 14:45:00|7184.7|7183.7|7179.7|7178.7|7186.9|7185.9|7176.4|7175.4|1845
1655131800000|2022-06-13 14:50:00|7179.4|7178.4|7185.2|7184.2|7187.7|7186.7|7178.7|7177.7|1122
1655132100000|2022-06-13 14:55:00|7184.9|7183.9|7188.2|7187.2|7192.7|7191.7|7183.7|7182.7|1363
1655132400000|2022-06-13 15:00:00|7186.9|7185.9|7181.7|7180.7|7187.4|7186.4|7178.2|7177.2|2136
1655132700000|2022-06-13 15:05:00|7181.9|7180.9|7188.4|7187.4|7189.4|7188.4|7179.7|7178.7|1278
1655133000000|2022-06-13 15:10:00|7188.2|7187.2|7198.9|7197.9|7199.9|7198.9|7187.2|7186.2|1590
1655133300000|2022-06-13 15:15:00|7198.7|7197.7|7209.4|7208.4|7210.7|7209.7|7198.7|7197.7|2053
1655133600000|2022-06-13 15:20:00|7208.9|7207.9|7215.7|7214.7|7215.7|7214.7|7206.4|7205.4|2298
1655133900000|2022-06-13 15:25:00|7215.9|7214.9|7205.7|7203.7|7217.7|7216.7|7202.7|7201.7|4346
1655134200000|2022-06-13 15:30:00|7204.2|7202.2|7202.4|7200.4|7211.4|7209.4|7189.2|7187.2|9439
1655134500000|2022-06-13 15:35:00|7203.2|7201.2|7221.9|7219.9|7221.9|7219.9|7202.2|7200.2|3002
1655134800000|2022-06-13 15:40:00|7222.4|7220.4|7235.7|7233.7|7236.7|7234.7|7220.7|7218.7|2348
1655135100000|2022-06-13 15:45:00|7235.2|7233.2|7236.4|7234.4|7237.7|7235.7|7228.9|7226.9|1052
1655135400000|2022-06-13 15:50:00|7236.9|7234.9|7226.4|7224.4|7241.4|7239.4|7225.9|7223.9|1576
1655135700000|2022-06-13 15:55:00|7226.7|7224.7|7228.4|7226.4|7230.2|7228.2|7223.9|7221.9|1740
1655136000000|2022-06-13 16:00:00|7228.7|7226.7|7228.4|7226.4|7234.9|7232.9|7224.4|7222.4|614
1655136300000|2022-06-13 16:05:00|7228.9|7226.9|7231.9|7229.9|7240.2|7238.2|7223.7|7221.7|473
1655136600000|2022-06-13 16:10:00|7231.4|7229.4|7238.4|7236.4|7243.2|7241.2|7229.4|7227.4|942
1655136900000|2022-06-13 16:15:00|7238.7|7236.7|7234.4|7232.4|7242.2|7240.2|7231.4|7229.4|801
1655137200000|2022-06-13 16:20:00|7235.2|7233.2|7232.4|7230.4|7241.9|7239.9|7229.4|7227.4|472
1655137500000|2022-06-13 16:25:00|7232.7|7230.7|7233.9|7231.9|7240.2|7238.2|7230.4|7228.4|352
1655137800000|2022-06-13 16:30:00|7233.4|7231.4|7248.4|7246.4|7249.7|7247.7|7230.7|7228.7|501
1655138100000|2022-06-13 16:35:00|7248.2|7246.2|7256.4|7254.4|7258.4|7256.4|7247.9|7245.9|763
1655138400000|2022-06-13 16:40:00|7256.2|7254.2|7237.4|7235.4|7256.4|7254.4|7236.9|7234.9|524
1655138700000|2022-06-13 16:45:00|7237.9|7235.9|7233.7|7231.7|7241.4|7239.4|7232.9|7230.9|664
1655139000000|2022-06-13 16:50:00|7233.9|7231.9|7230.2|7228.2|7240.9|7238.9|7228.7|7226.7|630
1655139300000|2022-06-13 16:55:00|7229.9|7227.9|7227.7|7225.7|7232.4|7230.4|7224.4|7222.4|497
1655139600000|2022-06-13 17:00:00|7227.9|7225.9|7224.9|7222.9|7227.9|7225.9|7223.4|7221.4|350
1655139900000|2022-06-13 17:05:00|7224.4|7222.4|7228.7|7226.7|7228.7|7226.7|7220.7|7218.7|531
1655140200000|2022-06-13 17:10:00|7228.4|7226.4|7225.7|7223.7|7228.7|7226.7|7217.7|7215.7|654
1655140500000|2022-06-13 17:15:00|7225.4|7223.4|7228.4|7226.4|7229.7|7227.7|7224.4|7222.4|253
1655140800000|2022-06-13 17:20:00|7228.7|7226.7|7225.9|7223.9|7229.2|7227.2|7222.9|7220.9|226
1655141100000|2022-06-13 17:25:00|7226.2|7224.2|7224.4|7222.4|7227.9|7225.9|7219.4|7217.4|320
1655141400000|2022-06-13 17:30:00|7224.2|7222.2|7222.2|7220.2|7229.4|7227.4|7220.4|7218.4|291
1655141700000|2022-06-13 17:35:00|7221.9|7219.9|7231.4|7229.4|7231.9|7229.9|7221.7|7219.7|362
1655142000000|2022-06-13 17:40:00|7231.2|7229.2|7244.4|7242.4|7244.4|7242.4|7230.9|7228.9|429
1655142300000|2022-06-13 17:45:00|7244.7|7242.7|7249.9|7247.9|7249.9|7247.9|7242.4|7240.4|282
1655142600000|2022-06-13 17:50:00|7249.7|7247.7|7240.7|7238.7|7251.2|7249.2|7237.9|7235.9|274
1655142900000|2022-06-13 17:55:00|7241.4|7239.4|7245.9|7243.9|7248.4|7246.4|7241.4|7239.4|424
1655143200000|2022-06-13 18:00:00|7245.7|7243.7|7236.4|7234.4|7245.7|7243.7|7235.9|7233.9|277
1655143500000|2022-06-13 18:05:00|7236.2|7234.2|7231.9|7229.9|7237.4|7235.4|7231.9|7229.9|457
1655143800000|2022-06-13 18:10:00|7232.2|7230.2|7228.7|7226.7|7235.2|7233.2|7227.9|7225.9|420
1655144100000|2022-06-13 18:15:00|7228.9|7226.9|7234.2|7232.2|7234.9|7232.9|7228.2|7226.2|421
1655144400000|2022-06-13 18:20:00|7234.4|7232.4|7233.7|7231.7|7238.9|7236.9|7232.4|7230.4|242
1655144700000|2022-06-13 18:25:00|7233.4|7231.4|7233.9|7231.9|7239.9|7237.9|7232.9|7230.9|278
1655145000000|2022-06-13 18:30:00|7233.4|7231.4|7234.2|7232.2|7236.2|7234.2|7226.4|7224.4|263
1655145300000|2022-06-13 18:35:00|7234.4|7232.4|7245.9|7243.9|7248.4|7246.4|7233.4|7231.4|311
1655145600000|2022-06-13 18:40:00|7245.7|7243.7|7248.7|7246.7|7251.9|7249.9|7244.4|7242.4|521
1655145900000|2022-06-13 18:45:00|7249.7|7247.7|7245.4|7243.4|7252.2|7250.2|7243.2|7241.2|325
1655146200000|2022-06-13 18:50:00|7244.4|7242.4|7241.4|7239.4|7245.9|7243.9|7238.2|7236.2|298
1655146500000|2022-06-13 18:55:00|7241.2|7239.2|7234.2|7232.2|7241.2|7239.2|7231.9|7229.9|330
1655146800000|2022-06-13 19:00:00|7234.4|7232.4|7235.4|7233.4|7237.7|7235.7|7227.9|7225.9|344
1655147100000|2022-06-13 19:05:00|7235.2|7233.2|7231.7|7229.7|7238.7|7236.7|7228.4|7226.4|226
1655147400000|2022-06-13 19:10:00|7231.9|7229.9|7227.4|7225.4|7231.9|7229.9|7225.4|7223.4|241
1655147700000|2022-06-13 19:15:00|7226.9|7224.9|7234.4|7232.4|7251.2|7249.2|7221.4|7219.4|1138
1655148000000|2022-06-13 19:20:00|7234.2|7232.2|7227.7|7225.7|7238.2|7236.2|7226.2|7224.2|356
1655148300000|2022-06-13 19:25:00|7227.2|7225.2|7219.9|7217.9|7230.2|7228.2|7219.9|7217.9|388
1655148600000|2022-06-13 19:30:00|7219.7|7217.7|7215.9|7213.9|7221.7|7219.7|7213.7|7211.7|439
1655148900000|2022-06-13 19:35:00|7215.4|7213.4|7210.2|7208.2|7221.2|7219.2|7209.4|7207.4|492
1655149200000|2022-06-13 19:40:00|7210.4|7208.4|7208.4|7206.4|7211.2|7209.2|7206.9|7204.9|509
1655149500000|2022-06-13 19:45:00|7208.2|7206.2|7208.7|7206.7|7214.2|7212.2|7206.2|7204.2|549
1655149800000|2022-06-13 19:50:00|7210.2|7208.2|7216.7|7214.7|7216.9|7214.9|7202.2|7200.2|793
1655150100000|2022-06-13 19:55:00|7216.4|7214.4|7219.3|7215.3|7226.2|7224.2|7216.2|7214.2|1032
1655150400000|2022-06-13 20:00:00|7219.9|7215.9|7220.9|7216.9|7220.9|7216.9|7208.2|7204.2|0
1655150700000|2022-06-13 20:05:00|7220.4|7216.4|7225.4|7221.4|7225.8|7221.8|7219.4|7215.4|0
1655151000000|2022-06-13 20:10:00|7225.7|7221.7|7222.6|7218.6|7230.4|7226.4|7221.7|7217.7|0
1655151300000|2022-06-13 20:15:00|7222.5|7218.5|7222.7|7218.7|7227|7223|7220.2|7216.2|0
1655151600000|2022-06-13 20:20:00|7222.5|7218.5|7216.8|7212.8|7222.9|7218.9|7216.3|7212.3|0
1655151900000|2022-06-13 20:25:00|7216.5|7212.5|7220.2|7216.2|7221.3|7217.3|7215.7|7211.7|0
1655152200000|2022-06-13 20:30:00|7220.4|7216.4|7223.9|7219.9|7225.4|7221.4|7220.4|7216.4|0
1655152500000|2022-06-13 20:35:00|7223.7|7219.7|7227.3|7223.3|7227.9|7223.9|7221.5|7217.5|0
1655152800000|2022-06-13 20:40:00|7226.9|7222.9|7227.3|7223.3|7228.9|7224.9|7225.4|7221.4|0
1655153100000|2022-06-13 20:45:00|7227.5|7223.5|7224|7220|7228.5|7224.5|7224|7220|0
1655153400000|2022-06-13 20:50:00|7224.2|7220.2|7224.8|7220.8|7225.4|7221.4|7221.5|7217.5|0
1655153700000|2022-06-13 20:55:00|7224.6|7220.6|7223.7|7219.7|7225.6|7221.6|7220.4|7216.4|0
1655154000000|2022-06-13 21:00:00|7224|7220|7223.4|7219.4|7224.4|7220.4|7223.2|7219.2|0
1655154300000|2022-06-13 21:05:00|7223.3|7219.3|7224.1|7220.1|7224.7|7220.7|7223.3|7219.3|0
1655154600000|2022-06-13 21:10:00|7223.6|7219.6|7223.4|7219.4|7224.2|7220.2|7223|7219|0
1655154900000|2022-06-13 21:15:00|7223.6|7219.6|7224.3|7220.3|7224.6|7220.6|7223.6|7219.6|0
1655155200000|2022-06-13 21:20:00|7224.8|7220.8|7226.6|7222.6|7226.6|7222.6|7224.7|7220.7|0
1655155500000|2022-06-13 21:25:00|7226.8|7222.8|7226.3|7222.3|7227.1|7223.1|7226.1|7222.1|0
1655155800000|2022-06-13 21:30:00|7226.4|7222.4|7226.5|7222.5|7227.4|7223.4|7226.3|7222.3|0
1655156100000|2022-06-13 21:35:00|7226.6|7222.6|7226.7|7222.7|7227.5|7223.5|7226.6|7222.6|0
1655156400000|2022-06-13 21:40:00|7226.6|7222.6|7225.7|7221.7|7226.6|7222.6|7225.6|7221.6|0
1655156700000|2022-06-13 21:45:00|7226|7222|7225.2|7221.2|7226.1|7222.1|7225.1|7221.1|0
1655157000000|2022-06-13 21:50:00|7225.5|7221.5|7225.3|7221.3|7226.4|7222.4|7224.9|7220.9|0
1655157300000|2022-06-13 21:55:00|7225.2|7221.2|7225.7|7221.7|7226.3|7222.3|7224.7|7220.7|0
1655157600000|2022-06-13 22:00:00|7226.1|7222.1|7230.4|7226.4|7233.8|7229.8|7226.1|7222.1|0
1655157900000|2022-06-13 22:05:00|7230.7|7226.7|7235.5|7231.5|7235.5|7231.5|7230.6|7226.6|0
1655158200000|2022-06-13 22:10:00|7235.2|7231.2|7236.9|7232.9|7237.6|7233.6|7234.7|7230.7|0
1655158500000|2022-06-13 22:15:00|7236.6|7232.6|7237.4|7233.4|7239.3|7235.3|7235.4|7231.4|0
1655158800000|2022-06-13 22:20:00|7237.6|7233.6|7236.8|7232.8|7238|7234|7234.6|7230.6|0
1655159100000|2022-06-13 22:25:00|7237|7233|7237.2|7233.2|7237.4|7233.4|7235.7|7231.7|0
1655159400000|2022-06-13 22:30:00|7237.1|7233.1|7235.5|7231.5|7237.7|7233.7|7234.9|7230.9|0
1655159700000|2022-06-13 22:35:00|7235.3|7231.3|7233.8|7229.8|7235.3|7231.3|7232.8|7228.8|0
1655160000000|2022-06-13 22:40:00|7233.6|7229.6|7232.3|7228.3|7234.1|7230.1|7231.6|7227.6|0
1655160300000|2022-06-13 22:45:00|7232.2|7228.2|7231.8|7227.8|7232.2|7228.2|7230.6|7226.6|0
1655160600000|2022-06-13 22:50:00|7231.4|7227.4|7231.2|7227.2|7231.4|7227.4|7229.7|7225.7|0
1655160900000|2022-06-13 22:55:00|7231.3|7227.3|7229.5|7225.5|7232.1|7228.1|7229.5|7225.5|0
1655161200000|2022-06-13 23:00:00|7229.8|7225.8|7227.9|7223.9|7230.7|7226.7|7227.9|7223.9|0
1655161500000|2022-06-13 23:05:00|7228.2|7224.2|7228.1|7224.1|7229.9|7225.9|7227.7|7223.7|0
1655161800000|2022-06-13 23:10:00|7227.8|7223.8|7225.9|7221.9|7228.4|7224.4|7225.1|7221.1|0
1655162100000|2022-06-13 23:15:00|7225.7|7221.7|7223.6|7219.6|7225.8|7221.8|7221.9|7217.9|0
1655162400000|2022-06-13 23:20:00|7223.5|7219.5|7225.9|7221.9|7226.3|7222.3|7223.3|7219.3|0
1655162700000|2022-06-13 23:25:00|7226.3|7222.3|7226.1|7222.1|7226.7|7222.7|7224.1|7220.1|0
1655163000000|2022-06-13 23:30:00|7226.3|7222.3|7222.8|7218.8|7227|7223|7222.7|7218.7|0
1655163300000|2022-06-13 23:35:00|7223|7219|7219.4|7215.4|7224|7220|7219.4|7215.4|0
1655163600000|2022-06-13 23:40:00|7219.5|7215.5|7217.6|7213.6|7219.5|7215.5|7217.3|7213.3|0
1655163900000|2022-06-13 23:45:00|7217.9|7213.9|7220.4|7216.4|7221.1|7217.1|7217.3|7213.3|0
1655164200000|2022-06-13 23:50:00|7220.6|7216.6|7221.8|7217.8|7222.3|7218.3|7220.1|7216.1|0
1655164500000|2022-06-13 23:55:00|7221.7|7217.7|7224.7|7220.7|7226.1|7222.1|7221.7|7217.7|0
1655164800000|2022-06-14 00:00:00|7224.4|7220.4|7219.4|7216.4|7233.9|7230.9|7219.2|7216.2|253
1655165100000|2022-06-14 00:05:00|7219.7|7216.7|7227.9|7224.9|7227.9|7224.9|7217.7|7214.7|94
1655165400000|2022-06-14 00:10:00|7227.7|7224.7|7229.4|7226.4|7238.4|7235.4|7227.7|7224.7|56
1655165700000|2022-06-14 00:15:00|7229.7|7226.7|7222.9|7219.9|7234.2|7231.2|7220.4|7217.4|84
1655166000000|2022-06-14 00:20:00|7221.9|7218.9|7232.4|7229.4|7233.2|7230.2|7220.4|7217.4|60
1655166300000|2022-06-14 00:25:00|7232.2|7229.2|7235.7|7232.7|7235.9|7232.9|7229.2|7226.2|38
1655166600000|2022-06-14 00:30:00|7234.2|7231.2|7242.7|7239.7|7242.9|7239.9|7229.9|7226.9|34
1655166900000|2022-06-14 00:35:00|7242.4|7239.4|7245.7|7242.7|7246.4|7243.4|7238.9|7235.9|30
1655167200000|2022-06-14 00:40:00|7245.9|7242.9|7241.9|7238.9|7246.7|7243.7|7241.2|7238.2|12
1655167500000|2022-06-14 00:45:00|7241.7|7238.7|7237.4|7234.4|7242.2|7239.2|7235.9|7232.9|21
1655167800000|2022-06-14 00:50:00|7237.7|7234.7|7238.7|7235.7|7240.4|7237.4|7234.7|7231.7|21
1655168100000|2022-06-14 00:55:00|7238.9|7235.9|7239.4|7236.4|7241.4|7238.4|7235.2|7232.2|25
1655168400000|2022-06-14 01:00:00|7239.9|7236.9|7235.9|7232.9|7239.9|7236.9|7232.9|7229.9|54
1655168700000|2022-06-14 01:05:00|7236.2|7233.2|7229.7|7226.7|7238.7|7235.7|7229.7|7226.7|29
1655169000000|2022-06-14 01:10:00|7229.4|7226.4|7229.4|7226.4|7232.4|7229.4|7228.9|7225.9|34
1655169300000|2022-06-14 01:15:00|7229.2|7226.2|7226.7|7223.7|7231.9|7228.9|7226.4|7223.4|84
1655169600000|2022-06-14 01:20:00|7226.9|7223.9|7235.2|7232.2|7235.2|7232.2|7226.9|7223.9|21
1655169900000|2022-06-14 01:25:00|7235.9|7232.9|7227.4|7224.4|7236.7|7233.7|7226.9|7223.9|25
1655170200000|2022-06-14 01:30:00|7227.7|7224.7|7232.2|7229.2|7232.2|7229.2|7222.4|7219.4|19
1655170500000|2022-06-14 01:35:00|7231.9|7228.9|7230.4|7227.4|7236.2|7233.2|7229.9|7226.9|13
1655170800000|2022-06-14 01:40:00|7230.7|7227.7|7226.2|7223.2|7230.7|7227.7|7225.4|7222.4|12
1655171100000|2022-06-14 01:45:00|7225.9|7222.9|7222.7|7219.7|7225.9|7222.9|7219.2|7216.2|24
1655171400000|2022-06-14 01:50:00|7222.2|7219.2|7221.2|7218.2|7225.7|7222.7|7218.9|7215.9|38
1655171700000|2022-06-14 01:55:00|7220.9|7217.9|7218.7|7215.7|7220.9|7217.9|7216.4|7213.4|15
1655172000000|2022-06-14 02:00:00|7217.9|7214.9|7223.7|7220.7|7224.7|7221.7|7217.4|7214.4|31
1655172300000|2022-06-14 02:05:00|7223.9|7220.9|7230.7|7227.7|7230.9|7227.9|7223.4|7220.4|26
1655172600000|2022-06-14 02:10:00|7230.4|7227.4|7228.7|7225.7|7230.9|7227.9|7227.4|7224.4|12
1655172900000|2022-06-14 02:15:00|7228.4|7225.4|7224.9|7221.9|7229.9|7226.9|7224.9|7221.9|11
1655173200000|2022-06-14 02:20:00|7225.2|7222.2|7229.7|7226.7|7231.2|7228.2|7225.2|7222.2|18
1655173500000|2022-06-14 02:25:00|7229.9|7226.9|7228.9|7225.9|7231.4|7228.4|7225.7|7222.7|16
1655173800000|2022-06-14 02:30:00|7228.7|7225.7|7231.2|7228.2|7234.4|7231.4|7228.7|7225.7|14
1655174100000|2022-06-14 02:35:00|7230.9|7227.9|7230.2|7227.2|7233.9|7230.9|7230.2|7227.2|38
1655174400000|2022-06-14 02:40:00|7231.2|7228.2|7229.2|7226.2|7232.9|7229.9|7227.7|7224.7|16
1655174700000|2022-06-14 02:45:00|7229.4|7226.4|7227.9|7224.9|7231.9|7228.9|7227.2|7224.2|104
1655175000000|2022-06-14 02:50:00|7228.4|7225.4|7228.7|7225.7|7230.7|7227.7|7228.2|7225.2|10
1655175300000|2022-06-14 02:55:00|7228.4|7225.4|7231.4|7228.4|7232.4|7229.4|7227.9|7224.9|11
1655175600000|2022-06-14 03:00:00|7231.7|7228.7|7235.2|7232.2|7235.2|7232.2|7231.7|7228.7|12
1655175900000|2022-06-14 03:05:00|7234.9|7231.9|7233.7|7230.7|7235.4|7232.4|7233.2|7230.2|9
1655176200000|2022-06-14 03:10:00|7233.9|7230.9|7235.9|7232.9|7236.9|7233.9|7232.7|7229.7|46
1655176500000|2022-06-14 03:15:00|7235.7|7232.7|7232.9|7229.9|7235.7|7232.7|7232.2|7229.2|64
1655176800000|2022-06-14 03:20:00|7233.7|7230.7|7234.4|7231.4|7235.2|7232.2|7233.7|7230.7|8
1655177100000|2022-06-14 03:25:00|7233.9|7230.9|7234.7|7231.7|7236.4|7233.4|7233.7|7230.7|12
1655177400000|2022-06-14 03:30:00|7234.9|7231.9|7239.9|7236.9|7241.2|7238.2|7233.7|7230.7|68
1655177700000|2022-06-14 03:35:00|7239.7|7236.7|7236.7|7233.7|7240.4|7237.4|7236.7|7233.7|53
1655178000000|2022-06-14 03:40:00|7236.4|7233.4|7235.7|7232.7|7236.4|7233.4|7233.7|7230.7|28
1655178300000|2022-06-14 03:45:00|7235.9|7232.9|7235.2|7232.2|7238.2|7235.2|7233.7|7230.7|34
1655178600000|2022-06-14 03:50:00|7234.7|7231.7|7239.2|7236.2|7239.2|7236.2|7233.7|7230.7|37
1655178900000|2022-06-14 03:55:00|7238.9|7235.9|7235.7|7232.7|7239.2|7236.2|7234.7|7231.7|86
1655179200000|2022-06-14 04:00:00|7235.9|7232.9|7252.4|7249.4|7255.7|7252.7|7235.7|7232.7|623
1655179500000|2022-06-14 04:05:00|7252.7|7249.7|7254.7|7251.7|7255.4|7252.4|7250.9|7247.9|46
1655179800000|2022-06-14 04:10:00|7254.4|7251.4|7253.7|7250.7|7256.4|7253.4|7251.2|7248.2|81
1655180100000|2022-06-14 04:15:00|7253.9|7250.9|7253.4|7250.4|7256.2|7253.2|7252.7|7249.7|161
1655180400000|2022-06-14 04:20:00|7253.2|7250.2|7251.4|7248.4|7253.9|7250.9|7248.7|7245.7|106
1655180700000|2022-06-14 04:25:00|7251.2|7248.2|7253.9|7250.9|7254.2|7251.2|7248.2|7245.2|43
1655181000000|2022-06-14 04:30:00|7253.7|7250.7|7254.2|7251.2|7255.4|7252.4|7248.9|7245.9|124
1655181300000|2022-06-14 04:35:00|7254.4|7251.4|7251.9|7248.9|7254.4|7251.4|7250.2|7247.2|169
1655181600000|2022-06-14 04:40:00|7251.2|7248.2|7250.4|7247.4|7253.4|7250.4|7250.4|7247.4|34
1655181900000|2022-06-14 04:45:00|7251.2|7248.2|7247.7|7244.7|7251.7|7248.7|7246.2|7243.2|52
1655182200000|2022-06-14 04:50:00|7247.2|7244.2|7250.2|7247.2|7251.9|7248.9|7246.2|7243.2|31
1655182500000|2022-06-14 04:55:00|7249.9|7246.9|7250.4|7247.4|7251.2|7248.2|7249.2|7246.2|55
1655182800000|2022-06-14 05:00:00|7250.9|7247.9|7252.7|7249.7|7254.4|7251.4|7248.9|7245.9|220
1655183100000|2022-06-14 05:05:00|7252.9|7249.9|7255.2|7252.2|7258.7|7255.7|7252.7|7249.7|262
1655183400000|2022-06-14 05:10:00|7255.4|7252.4|7256.2|7253.2|7259.9|7256.9|7253.7|7250.7|44
1655183700000|2022-06-14 05:15:00|7255.9|7252.9|7251.7|7248.7|7255.9|7252.9|7250.7|7247.7|54
1655184000000|2022-06-14 05:20:00|7251.4|7248.4|7251.4|7248.4|7252.7|7249.7|7250.7|7247.7|95
1655184300000|2022-06-14 05:25:00|7250.9|7247.9|7250.7|7247.7|7252.7|7249.7|7249.7|7246.7|30
1655184600000|2022-06-14 05:30:00|7250.4|7247.4|7248.9|7245.9|7253.4|7250.4|7247.9|7244.9|213
1655184900000|2022-06-14 05:35:00|7249.2|7246.2|7249.7|7246.7|7251.7|7248.7|7246.9|7243.9|45
1655185200000|2022-06-14 05:40:00|7249.2|7246.2|7255.9|7252.9|7258.9|7255.9|7249.2|7246.2|81
1655185500000|2022-06-14 05:45:00|7255.4|7252.4|7260.4|7257.4|7264.2|7261.2|7255.2|7252.2|154
1655185800000|2022-06-14 05:50:00|7260.7|7257.7|7260.7|7257.7|7263.7|7260.7|7258.4|7255.4|187
1655186100000|2022-06-14 05:55:00|7260.4|7257.4|7263.7|7260.7|7267.7|7264.7|7259.9|7256.9|128
1655186400000|2022-06-14 06:00:00|7263.4|7260.4|7265.9|7263.9|7270.7|7268.7|7254.9|7252.9|532
1655186700000|2022-06-14 06:05:00|7266.4|7264.4|7267.4|7265.4|7269.2|7267.2|7262.4|7260.4|310
1655187000000|2022-06-14 06:10:00|7266.9|7264.9|7267.4|7265.4|7268.4|7266.4|7262.4|7260.4|984
1655187300000|2022-06-14 06:15:00|7267.7|7265.7|7268.2|7266.2|7270.4|7268.4|7264.4|7262.4|224
1655187600000|2022-06-14 06:20:00|7268.7|7266.7|7262.2|7260.2|7269.9|7267.9|7261.2|7259.2|347
1655187900000|2022-06-14 06:25:00|7262.4|7260.4|7255.4|7253.4|7265.7|7263.7|7255.4|7253.4|207
1655188200000|2022-06-14 06:30:00|7255.9|7253.9|7261.4|7259.4|7264.4|7262.4|7255.9|7253.9|200
1655188500000|2022-06-14 06:35:00|7262.4|7260.4|7257.4|7255.4|7262.4|7260.4|7255.2|7253.2|1070
1655188800000|2022-06-14 06:40:00|7257.7|7255.7|7258.2|7256.2|7262.9|7260.9|7255.9|7253.9|2708
1655189100000|2022-06-14 06:45:00|7258.4|7256.4|7263.2|7261.2|7263.9|7261.9|7257.4|7255.4|171
1655189400000|2022-06-14 06:50:00|7262.9|7260.9|7263.7|7261.7|7264.4|7262.4|7260.4|7258.4|434
1655189700000|2022-06-14 06:55:00|7263.9|7261.9|7259.9|7257.9|7266.2|7264.2|7252.9|7250.9|16522
1655190000000|2022-06-14 07:00:00|7259.4|7258.4|7263.7|7262.7|7268.7|7267.7|7247.7|7246.7|7837
1655190300000|2022-06-14 07:05:00|7263.9|7262.9|7257.9|7256.9|7273.2|7272.2|7256.4|7255.4|1784
1655190600000|2022-06-14 07:10:00|7257.7|7256.7|7249.4|7248.4|7265.9|7264.9|7248.2|7247.2|1716
1655190900000|2022-06-14 07:15:00|7249.7|7248.7|7250.4|7249.4|7251.4|7250.4|7242.7|7241.7|1571
1655191200000|2022-06-14 07:20:00|7250.7|7249.7|7230.7|7229.7|7251.2|7250.2|7227.4|7226.4|1148
1655191500000|2022-06-14 07:25:00|7230.9|7229.9|7224.9|7223.9|7232.7|7231.7|7216.7|7215.7|2316
1655191800000|2022-06-14 07:30:00|7225.2|7224.2|7231.2|7230.2|7232.7|7231.7|7218.7|7217.7|2118
1655192100000|2022-06-14 07:35:00|7230.9|7229.9|7229.2|7228.2|7233.2|7232.2|7224.7|7223.7|1097
1655192400000|2022-06-14 07:40:00|7229.7|7228.7|7236.4|7235.4|7237.7|7236.7|7229.4|7228.4|996
1655192700000|2022-06-14 07:45:00|7236.7|7235.7|7243.7|7242.7|7245.2|7244.2|7236.2|7235.2|1321
1655193000000|2022-06-14 07:50:00|7243.9|7242.9|7237.9|7236.9|7246.7|7245.7|7237.9|7236.9|1330
1655193300000|2022-06-14 07:55:00|7238.2|7237.2|7237.2|7236.2|7240.4|7239.4|7231.9|7230.9|1917
1655193600000|2022-06-14 08:00:00|7236.9|7235.9|7227.7|7226.7|7241.4|7240.4|7222.2|7221.2|909
1655193900000|2022-06-14 08:05:00|7227.4|7226.4|7224.7|7223.7|7227.4|7226.4|7218.4|7217.4|2112
1655194200000|2022-06-14 08:10:00|7224.4|7223.4|7226.7|7225.7|7233.2|7232.2|7223.2|7222.2|3691
1655194500000|2022-06-14 08:15:00|7226.2|7225.2|7222.9|7221.9|7229.2|7228.2|7220.9|7219.9|1932
1655194800000|2022-06-14 08:20:00|7222.7|7221.7|7222.7|7221.7|7227.2|7226.2|7219.7|7218.7|993
1655195100000|2022-06-14 08:25:00|7222.4|7221.4|7223.9|7222.9|7227.7|7226.7|7219.2|7218.2|1566
1655195400000|2022-06-14 08:30:00|7223.4|7222.4|7232.7|7231.7|7233.4|7232.4|7218.4|7217.4|910
1655195700000|2022-06-14 08:35:00|7232.9|7231.9|7224.7|7223.7|7234.7|7233.7|7224.7|7223.7|1539
1655196000000|2022-06-14 08:40:00|7225.2|7224.2|7222.2|7221.2|7225.4|7224.4|7218.4|7217.4|3203
1655196300000|2022-06-14 08:45:00|7221.9|7220.9|7219.4|7218.4|7224.4|7223.4|7219.2|7218.2|1029
1655196600000|2022-06-14 08:50:00|7219.2|7218.2|7219.2|7218.2|7223.9|7222.9|7219.2|7218.2|2434
1655196900000|2022-06-14 08:55:00|7218.7|7217.7|7213.4|7212.4|7219.7|7218.7|7211.2|7210.2|3329
1655197200000|2022-06-14 09:00:00|7213.2|7212.2|7213.4|7212.4|7218.2|7217.2|7208.7|7207.7|592
1655197500000|2022-06-14 09:05:00|7213.2|7212.2|7212.7|7211.7|7214.2|7213.2|7207.7|7206.7|2369
1655197800000|2022-06-14 09:10:00|7212.4|7211.4|7204.9|7203.9|7212.4|7211.4|7203.2|7202.2|1670
1655198100000|2022-06-14 09:15:00|7205.2|7204.2|7207.2|7206.2|7207.2|7206.2|7200.4|7199.4|782
1655198400000|2022-06-14 09:20:00|7207.4|7206.4|7209.2|7208.2|7211.2|7210.2|7202.9|7201.9|1600
1655198700000|2022-06-14 09:25:00|7208.9|7207.9|7195.7|7194.7|7209.4|7208.4|7193.4|7192.4|1220
1655199000000|2022-06-14 09:30:00|7195.9|7194.9|7189.9|7188.9|7199.9|7198.9|7189.9|7188.9|4512
1655199300000|2022-06-14 09:35:00|7190.2|7189.2|7192.7|7191.7|7197.4|7196.4|7189.7|7188.7|1042
1655199600000|2022-06-14 09:40:00|7192.4|7191.4|7193.7|7192.7|7196.9|7195.9|7190.9|7189.9|1153
1655199900000|2022-06-14 09:45:00|7193.9|7192.9|7192.4|7191.4|7194.4|7193.4|7188.7|7187.7|1226
1655200200000|2022-06-14 09:50:00|7192.7|7191.7|7183.7|7182.7|7192.7|7191.7|7183.4|7182.4|1240
1655200500000|2022-06-14 09:55:00|7183.4|7182.4|7180.4|7179.4|7184.4|7183.4|7180.2|7179.2|897
1655200800000|2022-06-14 10:00:00|7180.2|7179.2|7172.7|7171.7|7180.7|7179.7|7168.9|7167.9|1508
1655201100000|2022-06-14 10:05:00|7172.4|7171.4|7168.2|7167.2|7174.9|7173.9|7167.4|7166.4|992
1655201400000|2022-06-14 10:10:00|7168.4|7167.4|7160.2|7159.2|7169.7|7168.7|7159.4|7158.4|2064
1655201700000|2022-06-14 10:15:00|7159.9|7158.9|7151.2|7150.2|7160.2|7159.2|7150.7|7149.7|1551
1655202000000|2022-06-14 10:20:00|7151.4|7150.4|7146.2|7145.2|7151.4|7150.4|7138.7|7137.7|1896
1655202300000|2022-06-14 10:25:00|7145.9|7144.9|7139.2|7138.2|7146.7|7145.7|7134.7|7133.7|2169
1655202600000|2022-06-14 10:30:00|7138.7|7137.7|7140.9|7139.9|7149.7|7148.7|7136.2|7135.2|2974
1655202900000|2022-06-14 10:35:00|7141.2|7140.2|7144.9|7143.9|7145.2|7144.2|7136.4|7135.4|2456
1655203200000|2022-06-14 10:40:00|7144.7|7143.7|7141.7|7140.7|7146.7|7145.7|7139.4|7138.4|1063
1655203500000|2022-06-14 10:45:00|7141.9|7140.9|7149.7|7148.7|7153.2|7152.2|7141.7|7140.7|2845
1655203800000|2022-06-14 10:50:00|7149.2|7148.2|7154.9|7153.9|7154.9|7153.9|7148.7|7147.7|3847
1655204100000|2022-06-14 10:55:00|7154.7|7153.7|7145.7|7144.7|7155.2|7154.2|7145.2|7144.2|6227
1655204400000|2022-06-14 11:00:00|7145.2|7144.2|7149.9|7148.9|7153.7|7152.7|7145.2|7144.2|5837
1655204700000|2022-06-14 11:05:00|7149.7|7148.7|7146.4|7145.4|7151.2|7150.2|7144.2|7143.2|2619
1655205000000|2022-06-14 11:10:00|7146.2|7145.2|7159.2|7158.2|7160.7|7159.7|7145.9|7144.9|841
1655205300000|2022-06-14 11:15:00|7159.4|7158.4|7168.2|7167.2|7168.2|7167.2|7156.9|7155.9|735
1655205600000|2022-06-14 11:20:00|7168.7|7167.7|7178.2|7177.2|7178.7|7177.7|7167.9|7166.9|786
1655205900000|2022-06-14 11:25:00|7177.4|7176.4|7169.4|7168.4|7177.4|7176.4|7168.7|7167.7|758
1655206200000|2022-06-14 11:30:00|7169.2|7168.2|7161.2|7160.2|7170.4|7169.4|7161.2|7160.2|9251
1655206500000|2022-06-14 11:35:00|7160.9|7159.9|7156.7|7155.7|7161.2|7160.2|7153.4|7152.4|2456
1655206800000|2022-06-14 11:40:00|7156.6|7155.6|7149.1|7148.1|7158.1|7157.1|7148.6|7147.6|1172
1655207100000|2022-06-14 11:45:00|7148.8|7147.8|7150.6|7149.6|7153.1|7152.1|7145.6|7144.6|1418
1655207400000|2022-06-14 11:50:00|7150.3|7149.3|7151.1|7150.1|7155.6|7154.6|7150.1|7149.1|570
1655207700000|2022-06-14 11:55:00|7150.6|7149.6|7148.1|7147.1|7156.8|7155.8|7147.8|7146.8|803
1655208000000|2022-06-14 12:00:00|7148.3|7147.3|7169.1|7168.1|7172.6|7171.6|7146.3|7145.3|1256
1655208300000|2022-06-14 12:05:00|7169.3|7168.3|7171.6|7170.6|7176.8|7175.8|7167.1|7166.1|4205
1655208600000|2022-06-14 12:10:00|7171.8|7170.8|7165.8|7164.8|7172.3|7171.3|7163.3|7162.3|1434
1655208900000|2022-06-14 12:15:00|7166.1|7165.1|7167.6|7166.6|7170.1|7169.1|7166.1|7165.1|1563
1655209200000|2022-06-14 12:20:00|7168.1|7167.1|7173.6|7172.6|7175.6|7174.6|7168.1|7167.1|1395
1655209500000|2022-06-14 12:25:00|7173.1|7172.1|7173.3|7172.3|7177.3|7176.3|7170.3|7169.3|14797
1655209800000|2022-06-14 12:30:00|7176.3|7175.3|7187.6|7186.6|7187.8|7186.8|7171.6|7170.6|861
1655210100000|2022-06-14 12:35:00|7187.8|7186.8|7193.1|7192.1|7193.8|7192.8|7182.6|7181.6|3879
1655210400000|2022-06-14 12:40:00|7193.3|7192.3|7199.8|7198.8|7201.6|7200.6|7191.6|7190.6|1460
1655210700000|2022-06-14 12:45:00|7199.6|7198.6|7189.3|7188.3|7199.6|7198.6|7187.1|7186.1|1477
1655211000000|2022-06-14 12:50:00|7189.1|7188.1|7198.6|7197.6|7202.1|7201.1|7185.6|7184.6|901
1655211300000|2022-06-14 12:55:00|7198.3|7197.3|7193.6|7192.6|7201.6|7200.6|7193.1|7192.1|1960
1655211600000|2022-06-14 13:00:00|7193.3|7192.3|7196.3|7195.3|7197.1|7196.1|7190.6|7189.6|2852
1655211900000|2022-06-14 13:05:00|7196.1|7195.1|7190.6|7189.6|7196.6|7195.6|7187.3|7186.3|3423
1655212200000|2022-06-14 13:10:00|7190.8|7189.8|7191.3|7190.3|7196.3|7195.3|7188.1|7187.1|827
1655212500000|2022-06-14 13:15:00|7192.1|7191.1|7200.3|7199.3|7203.1|7202.1|7192.1|7191.1|1594
1655212800000|2022-06-14 13:20:00|7199.6|7198.6|7204.8|7203.8|7205.3|7204.3|7198.1|7197.1|1865
1655213100000|2022-06-14 13:25:00|7205.6|7204.6|7194.8|7193.8|7206.1|7205.1|7193.6|7192.6|2207
1655213400000|2022-06-14 13:30:00|7194.6|7193.6|7200.1|7199.1|7201.1|7200.1|7186.8|7185.8|1843
1655213700000|2022-06-14 13:35:00|7200.3|7199.3|7191.8|7190.8|7200.8|7199.8|7189.6|7188.6|2501
1655214000000|2022-06-14 13:40:00|7191.6|7190.6|7183.3|7182.3|7191.6|7190.6|7182.8|7181.8|2378
1655214300000|2022-06-14 13:45:00|7183.1|7182.1|7205.1|7204.1|7210.3|7209.3|7181.6|7180.6|4694
1655214600000|2022-06-14 13:50:00|7205.6|7204.6|7225.3|7224.3|7225.6|7224.6|7200.6|7199.6|1167
1655214900000|2022-06-14 13:55:00|7224.6|7223.6|7237.1|7236.1|7239.8|7238.8|7223.3|7222.3|2239
1655215200000|2022-06-14 14:00:00|7236.8|7235.8|7230.8|7229.8|7242.8|7241.8|7229.6|7228.6|1479
1655215500000|2022-06-14 14:05:00|7230.6|7229.6|7223.8|7222.8|7236.8|7235.8|7221.8|7220.8|1589
1655215800000|2022-06-14 14:10:00|7224.5|7223.5|7224.5|7223.5|7231.5|7230.5|7220.3|7219.3|1327
1655216100000|2022-06-14 14:15:00|7224.3|7223.3|7220.8|7219.8|7227.5|7226.5|7218.3|7217.3|1095
1655216400000|2022-06-14 14:20:00|7220.5|7219.5|7209|7208|7220.5|7219.5|7207.8|7206.8|1563
1655216700000|2022-06-14 14:25:00|7208.8|7207.8|7197|7196|7209.8|7208.8|7196.5|7195.5|2339
1655217000000|2022-06-14 14:30:00|7197.5|7196.5|7201|7200|7206.5|7205.5|7196|7195|1717
1655217300000|2022-06-14 14:35:00|7201.3|7200.3|7202.8|7201.8|7205|7204|7197.5|7196.5|1326
1655217600000|2022-06-14 14:40:00|7202.3|7201.3|7190.5|7189.5|7202.3|7201.3|7184.3|7183.3|2519
1655217900000|2022-06-14 14:45:00|7191|7190|7205.8|7204.8|7205.8|7204.8|7189.8|7188.8|4844
1655218200000|2022-06-14 14:50:00|7206|7205|7208.5|7207.5|7217|7216|7204|7203|2343
1655218500000|2022-06-14 14:55:00|7208.8|7207.8|7209.3|7208.3|7215|7214|7206|7205|1325
1655218800000|2022-06-14 15:00:00|7208.8|7207.8|7214|7213|7217.3|7216.3|7206.3|7205.3|1582
1655219100000|2022-06-14 15:05:00|7214.3|7213.3|7202.3|7201.3|7214.3|7213.3|7199.8|7198.8|4949
1655219400000|2022-06-14 15:10:00|7202|7201|7194.8|7193.8|7203.3|7202.3|7194.5|7193.5|1793
1655219700000|2022-06-14 15:15:00|7195|7194|7197.8|7196.8|7200.3|7199.3|7192.5|7191.5|3175
1655220000000|2022-06-14 15:20:00|7197.5|7196.5|7199.5|7198.5|7200|7199|7193.3|7192.3|2820
1655220300000|2022-06-14 15:25:00|7199|7198|7192|7190|7205.8|7204.8|7188.5|7187.5|7908
1655220600000|2022-06-14 15:30:00|7192.3|7190.3|7184.8|7182.8|7195.8|7193.8|7182.3|7180.3|7759
1655220900000|2022-06-14 15:35:00|7185|7183|7180.8|7178.8|7189.3|7187.3|7177.3|7175.3|2921
1655221200000|2022-06-14 15:40:00|7181|7179|7194.5|7192.5|7194.8|7192.8|7179|7177|1915
1655221500000|2022-06-14 15:45:00|7194.3|7192.3|7182.5|7180.5|7195|7193|7182|7180|1222
1655221800000|2022-06-14 15:50:00|7182.8|7180.8|7184.5|7182.5|7186|7184|7177.5|7175.5|999
1655222100000|2022-06-14 15:55:00|7184.8|7182.8|7182.5|7180.5|7187.5|7185.5|7182|7180|669
1655222400000|2022-06-14 16:00:00|7182.8|7180.8|7169|7167|7183|7181|7168|7166|750
1655222700000|2022-06-14 16:05:00|7168.8|7166.8|7169.5|7167.5|7171.5|7169.5|7166|7164|548
1655223000000|2022-06-14 16:10:00|7169.3|7167.3|7163|7161|7172.8|7170.8|7163|7161|551
1655223300000|2022-06-14 16:15:00|7163.3|7161.3|7176|7174|7177.3|7175.3|7161|7159|455
1655223600000|2022-06-14 16:20:00|7176.5|7174.5|7174.8|7172.8|7179.3|7177.3|7170|7168|339
1655223900000|2022-06-14 16:25:00|7175|7173|7172.5|7170.5|7175.5|7173.5|7171|7169|521
1655224200000|2022-06-14 16:30:00|7172.3|7170.3|7169|7167|7173.5|7171.5|7165.8|7163.8|428
1655224500000|2022-06-14 16:35:00|7168.8|7166.8|7168|7166|7170.8|7168.8|7162.5|7160.5|235
1655224800000|2022-06-14 16:40:00|7167.8|7165.8|7167.5|7165.5|7171.3|7169.3|7163.5|7161.5|465
1655225100000|2022-06-14 16:45:00|7167|7165|7169.3|7167.3|7171|7169|7166|7164|331
1655225400000|2022-06-14 16:50:00|7169.5|7167.5|7174|7172|7175.5|7173.5|7165.8|7163.8|272
1655225700000|2022-06-14 16:55:00|7174.3|7172.3|7180.5|7178.5|7181.3|7179.3|7173.5|7171.5|136
1655226000000|2022-06-14 17:00:00|7180.8|7178.8|7178.5|7176.5|7183|7181|7174.8|7172.8|93
1655226300000|2022-06-14 17:05:00|7178|7176|7184.5|7182.5|7185.5|7183.5|7176.5|7174.5|765
1655226600000|2022-06-14 17:10:00|7185|7183|7181.5|7179.5|7186|7184|7180|7178|303
1655226900000|2022-06-14 17:15:00|7181.8|7179.8|7191.3|7189.3|7194|7192|7180.8|7178.8|217
1655227200000|2022-06-14 17:20:00|7191|7189|7192|7190|7196|7194|7190.5|7188.5|168
1655227500000|2022-06-14 17:25:00|7191.5|7189.5|7178.8|7176.8|7191.8|7189.8|7178.3|7176.3|293
1655227800000|2022-06-14 17:30:00|7179|7177|7171|7169|7181|7179|7170.5|7168.5|314
1655228100000|2022-06-14 17:35:00|7170.8|7168.8|7166.8|7164.8|7172.3|7170.3|7166|7164|216
1655228400000|2022-06-14 17:40:00|7166|7164|7158.8|7156.8|7166|7164|7154.8|7152.8|279
1655228700000|2022-06-14 17:45:00|7159|7157|7156|7154|7161.5|7159.5|7152.8|7150.8|188
1655229000000|2022-06-14 17:50:00|7156.3|7154.3|7161|7159|7161.3|7159.3|7154.8|7152.8|147
1655229300000|2022-06-14 17:55:00|7161.3|7159.3|7162|7160|7167|7165|7160|7158|129
1655229600000|2022-06-14 18:00:00|7162.3|7160.3|7165.5|7163.5|7168.5|7166.5|7161.3|7159.3|107
1655229900000|2022-06-14 18:05:00|7165.8|7163.8|7173.8|7171.8|7176|7174|7164.5|7162.5|92
1655230200000|2022-06-14 18:10:00|7173.5|7171.5|7163|7161|7173.5|7171.5|7160.3|7158.3|123
1655230500000|2022-06-14 18:15:00|7162.5|7160.5|7165.5|7163.5|7165.8|7163.8|7160.8|7158.8|91
1655230800000|2022-06-14 18:20:00|7165.8|7163.8|7165.8|7163.8|7171.5|7169.5|7164.5|7162.5|92
1655231100000|2022-06-14 18:25:00|7165.5|7163.5|7163.5|7161.5|7167|7165|7162|7160|96
1655231400000|2022-06-14 18:30:00|7163.3|7161.3|7163.8|7161.8|7164.5|7162.5|7157|7155|131
1655231700000|2022-06-14 18:35:00|7164|7162|7167|7165|7169.3|7167.3|7163|7161|85
1655232000000|2022-06-14 18:40:00|7166.8|7164.8|7158.8|7156.8|7167|7165|7158.3|7156.3|192
1655232300000|2022-06-14 18:45:00|7158.5|7156.5|7156.5|7154.5|7162.3|7160.3|7156|7154|234
1655232600000|2022-06-14 18:50:00|7156.3|7154.3|7157|7155|7160.5|7158.5|7155|7153|300
1655232900000|2022-06-14 18:55:00|7156.8|7154.8|7158|7156|7160.8|7158.8|7154.8|7152.8|558
1655233200000|2022-06-14 19:00:00|7157.5|7155.5|7160.5|7158.5|7162.5|7160.5|7155.5|7153.5|198
1655233500000|2022-06-14 19:05:00|7160.3|7158.3|7155|7153|7160.5|7158.5|7154.5|7152.5|161
1655233800000|2022-06-14 19:10:00|7154.8|7152.8|7145.8|7143.8|7159|7157|7145.8|7143.8|446
1655234100000|2022-06-14 19:15:00|7145.3|7143.3|7146.5|7144.5|7148.3|7146.3|7144.8|7142.8|302
1655234400000|2022-06-14 19:20:00|7147|7145|7146.3|7144.3|7152.5|7150.5|7146.3|7144.3|139
1655234700000|2022-06-14 19:25:00|7146.5|7144.5|7157.8|7155.8|7159|7157|7144.8|7142.8|338
1655235000000|2022-06-14 19:30:00|7158|7156|7167|7165|7171.5|7169.5|7158|7156|532
1655235300000|2022-06-14 19:35:00|7167.3|7165.3|7178.3|7176.3|7179.5|7177.5|7167|7165|425
1655235600000|2022-06-14 19:40:00|7177.8|7175.8|7176.3|7174.3|7187.3|7185.3|7175|7173|433
1655235900000|2022-06-14 19:45:00|7176|7174|7190.8|7188.8|7191.3|7189.3|7174.5|7172.5|484
1655236200000|2022-06-14 19:50:00|7192.5|7190.5|7180.3|7178.3|7192.5|7190.5|7177.8|7175.8|601
1655236500000|2022-06-14 19:55:00|7179.5|7177.5|7193.8|7189.8|7193.8|7191.5|7178|7176|1523
1655236800000|2022-06-14 20:00:00|7193.5|7189.5|7183|7179|7196.4|7192.4|7182|7178|1
1655237100000|2022-06-14 20:05:00|7182.7|7178.7|7186.5|7182.5|7188|7184|7182.7|7178.7|0
1655237400000|2022-06-14 20:10:00|7186.8|7182.8|7184.9|7180.9|7190.2|7186.2|7184.2|7180.2|0
1655237700000|2022-06-14 20:15:00|7184.7|7180.7|7183.7|7179.7|7185.8|7181.8|7182.1|7178.1|0
1655238000000|2022-06-14 20:20:00|7183.2|7179.2|7184.6|7180.6|7184.6|7180.6|7182.7|7178.7|0
1655238300000|2022-06-14 20:25:00|7184.9|7180.9|7182|7178|7184.9|7180.9|7181.9|7177.9|0
1655238600000|2022-06-14 20:30:00|7182.3|7178.3|7185.8|7181.8|7187.9|7183.9|7182|7178|0
1655238900000|2022-06-14 20:35:00|7186|7182|7187.5|7183.5|7188|7184|7185.5|7181.5|0
1655239200000|2022-06-14 20:40:00|7187.3|7183.3|7188.1|7184.1|7188.2|7184.2|7185.3|7181.3|0
1655239500000|2022-06-14 20:45:00|7188.3|7184.3|7189.8|7185.8|7190.1|7186.1|7186.3|7182.3|0
1655239800000|2022-06-14 20:50:00|7189.9|7185.9|7189.4|7185.4|7190.6|7186.6|7188.6|7184.6|0
1655240100000|2022-06-14 20:55:00|7189.5|7185.5|7190.6|7186.6|7190.7|7186.7|7185.6|7181.6|0
1655240400000|2022-06-14 21:00:00|7190.5|7186.5|7190.4|7186.4|7190.5|7186.5|7189.4|7185.4|0
1655240700000|2022-06-14 21:05:00|7190.6|7186.6|7188.8|7184.8|7190.6|7186.6|7187.7|7183.7|0
1655241000000|2022-06-14 21:10:00|7188.9|7184.9|7189.1|7185.1|7189.2|7185.2|7188.7|7184.7|0
1655241300000|2022-06-14 21:15:00|7189|7185|7187.3|7183.3|7189|7185|7187.3|7183.3|0
1655241600000|2022-06-14 21:20:00|7187.1|7183.1|7187.7|7183.7|7187.7|7183.7|7187.1|7183.1|0
1655241900000|2022-06-14 21:25:00|7187.5|7183.5|7187.3|7183.3|7187.5|7183.5|7187.1|7183.1|0
1655242200000|2022-06-14 21:30:00|7187.4|7183.4|7187.4|7183.4|7187.5|7183.5|7187.4|7183.4|0
1655242500000|2022-06-14 21:35:00|7187.2|7183.2|7187.4|7183.4|7187.6|7183.6|7187.2|7183.2|0
1655242800000|2022-06-14 21:40:00|7187.5|7183.5|7189.6|7185.6|7189.6|7185.6|7187.3|7183.3|0
1655243100000|2022-06-14 21:45:00|7189.4|7185.4|7189.2|7185.2|7189.6|7185.6|7188.9|7184.9|0
1655243400000|2022-06-14 21:50:00|7189.3|7185.3|7189.4|7185.4|7190|7186|7189|7185|0
1655243700000|2022-06-14 21:55:00|7189|7185|7189.3|7185.3|7189.3|7185.3|7188.9|7184.9|0
1655244000000|2022-06-14 22:00:00|7190.6|7186.6|7194.9|7190.9|7195.4|7191.4|7190.6|7186.6|0
1655244300000|2022-06-14 22:05:00|7195.1|7191.1|7193.5|7189.5|7196.7|7192.7|7192.9|7188.9|0
1655244600000|2022-06-14 22:10:00|7193.8|7189.8|7194.9|7190.9|7196.1|7192.1|7192.2|7188.2|0
1655244900000|2022-06-14 22:15:00|7195.1|7191.1|7192|7188|7195.5|7191.5|7191.4|7187.4|0
1655245200000|2022-06-14 22:20:00|7192.2|7188.2|7197.4|7193.4|7197.4|7193.4|7191.4|7187.4|0
1655245500000|2022-06-14 22:25:00|7197.2|7193.2|7196.9|7192.9|7198.1|7194.1|7196.4|7192.4|0
1655245800000|2022-06-14 22:30:00|7196.8|7192.8|7198.5|7194.5|7198.9|7194.9|7196.5|7192.5|0
1655246100000|2022-06-14 22:35:00|7198.8|7194.8|7199.3|7195.3|7199.4|7195.4|7197.2|7193.2|0
1655246400000|2022-06-14 22:40:00|7199.4|7195.4|7200.7|7196.7|7202.9|7198.9|7199.3|7195.3|0
1655246700000|2022-06-14 22:45:00|7200.9|7196.9|7201.4|7197.4|7202.1|7198.1|7200.9|7196.9|0
1655247000000|2022-06-14 22:50:00|7201.7|7197.7|7197.7|7193.7|7201.8|7197.8|7197.7|7193.7|0
1655247300000|2022-06-14 22:55:00|7197.5|7193.5|7195.8|7191.8|7197.7|7193.7|7195.8|7191.8|0
1655247600000|2022-06-14 23:00:00|7196.1|7192.1|7195.5|7191.5|7197.8|7193.8|7195.5|7191.5|0
1655247900000|2022-06-14 23:05:00|7195.6|7191.6|7194.1|7190.1|7195.8|7191.8|7194.1|7190.1|0
1655248200000|2022-06-14 23:10:00|7193.5|7189.5|7190.2|7186.2|7193.8|7189.8|7188|7184|0
1655248500000|2022-06-14 23:15:00|7190.3|7186.3|7189.5|7185.5|7190.3|7186.3|7187.7|7183.7|0
1655248800000|2022-06-14 23:20:00|7189.7|7185.7|7197|7193|7197|7193|7188.5|7184.5|0
1655249100000|2022-06-14 23:25:00|7197.3|7193.3|7198.1|7194.1|7199.3|7195.3|7197|7193|0
1655249400000|2022-06-14 23:30:00|7198.4|7194.4|7198.3|7194.3|7198.6|7194.6|7196.4|7192.4|0
1655249700000|2022-06-14 23:35:00|7198.2|7194.2|7198.3|7194.3|7198.3|7194.3|7194.9|7190.9|0
1655250000000|2022-06-14 23:40:00|7198.1|7194.1|7199.3|7195.3|7199.3|7195.3|7196.2|7192.2|0
1655250300000|2022-06-14 23:45:00|7199.6|7195.6|7203|7199|7203|7199|7199|7195|0
1655250600000|2022-06-14 23:50:00|7203.3|7199.3|7209.9|7205.9|7211|7207|7203|7199|0
1655250900000|2022-06-14 23:55:00|7210|7206|7212.6|7208.6|7213.6|7209.6|7209.7|7205.7|0
1655251200000|2022-06-15 00:00:00|7212.3|7208.3|7214.3|7211.3|7214.9|7211.8|7208|7205|200
1655251500000|2022-06-15 00:05:00|7215.3|7212.3|7208.3|7205.3|7215.3|7212.3|7207.8|7204.8|82
1655251800000|2022-06-15 00:10:00|7207.8|7204.8|7210.8|7207.8|7210.8|7207.8|7205.8|7202.8|58
1655252100000|2022-06-15 00:15:00|7210.5|7207.5|7218.3|7215.3|7218.8|7215.8|7207.5|7204.5|92
1655252400000|2022-06-15 00:20:00|7218|7215|7212.3|7209.3|7218.5|7215.5|7211|7208|34
1655252700000|2022-06-15 00:25:00|7212|7209|7203.8|7200.8|7212|7209|7203.3|7200.3|49
1655253000000|2022-06-15 00:30:00|7203.5|7200.5|7205.3|7202.3|7207.3|7204.3|7202.5|7199.5|16
1655253300000|2022-06-15 00:35:00|7204.8|7201.8|7203.5|7200.5|7205.3|7202.3|7200.8|7197.8|18
1655253600000|2022-06-15 00:40:00|7204|7201|7197|7194|7204|7201|7196.5|7193.5|12
1655253900000|2022-06-15 00:45:00|7196.8|7193.8|7196.5|7193.5|7199.3|7196.3|7195.3|7192.3|7
1655254200000|2022-06-15 00:50:00|7196.3|7193.3|7193.5|7190.5|7196.3|7193.3|7191.8|7188.8|16
1655254500000|2022-06-15 00:55:00|7194|7191|7196|7193|7196.3|7193.3|7191.3|7188.3|19
1655254800000|2022-06-15 01:00:00|7195.8|7192.8|7202.3|7199.3|7204.8|7201.8|7195.3|7192.3|46
1655255100000|2022-06-15 01:05:00|7202|7199|7199.8|7196.8|7202|7199|7196.3|7193.3|34
1655255400000|2022-06-15 01:10:00|7199.5|7196.5|7194.8|7191.8|7200.3|7197.3|7194.8|7191.8|33
1655255700000|2022-06-15 01:15:00|7195|7192|7198|7195|7200.5|7197.5|7191.5|7188.5|44
1655256000000|2022-06-15 01:20:00|7198.3|7195.3|7207.3|7204.3|7207.3|7204.3|7197|7194|20
1655256300000|2022-06-15 01:25:00|7208.8|7205.8|7206|7203|7212.3|7209.3|7205.8|7202.8|19
1655256600000|2022-06-15 01:30:00|7205.8|7202.8|7212.8|7209.8|7212.8|7209.8|7204|7201|22
1655256900000|2022-06-15 01:35:00|7211.5|7208.5|7211.3|7208.3|7211.8|7208.8|7204.3|7201.3|21
1655257200000|2022-06-15 01:40:00|7211.8|7208.8|7216|7213|7216|7213|7210|7207|9
1655257500000|2022-06-15 01:45:00|7216.3|7213.3|7212.5|7209.5|7216.3|7213.3|7210|7207|58
1655257800000|2022-06-15 01:50:00|7212.8|7209.8|7207.5|7204.5|7213.8|7210.8|7206.3|7203.3|19
1655258100000|2022-06-15 01:55:00|7207.8|7204.8|7207|7204|7210.3|7207.3|7207|7204|86
1655258400000|2022-06-15 02:00:00|7206.8|7203.8|7208.8|7205.8|7209.5|7206.5|7204.8|7201.8|12
1655258700000|2022-06-15 02:05:00|7208.5|7205.5|7208.3|7205.3|7208.8|7205.8|7205|7202|9
1655259000000|2022-06-15 02:10:00|7208|7205|7207|7204|7208.3|7205.3|7206|7203|18
1655259300000|2022-06-15 02:15:00|7206.8|7203.8|7205.8|7202.8|7207|7204|7203.5|7200.5|15
1655259600000|2022-06-15 02:20:00|7206|7203|7207|7204|7207.5|7204.5|7205.5|7202.5|5
1655259900000|2022-06-15 02:25:00|7206.5|7203.5|7204|7201|7206.5|7203.5|7204|7201|2
1655260200000|2022-06-15 02:30:00|7204.3|7201.3|7203.5|7200.5|7206|7203|7202.8|7199.8|11
1655260500000|2022-06-15 02:35:00|7204.3|7201.3|7207|7204|7207.5|7204.5|7204.3|7201.3|14
1655260800000|2022-06-15 02:40:00|7206.8|7203.8|7207.5|7204.5|7209|7206|7206.8|7203.8|10
1655261100000|2022-06-15 02:45:00|7207.3|7204.3|7207|7204|7210.8|7207.8|7206.3|7203.3|19
1655261400000|2022-06-15 02:50:00|7206.8|7203.8|7205.8|7202.8|7207|7204|7205|7202|25
1655261700000|2022-06-15 02:55:00|7206|7203|7205.8|7202.8|7208|7205|7205|7202|16
1655262000000|2022-06-15 03:00:00|7206|7203|7205.8|7202.8|7207.3|7204.3|7205.5|7202.5|20
1655262300000|2022-06-15 03:05:00|7205.5|7202.5|7209.8|7206.8|7211|7208|7205.3|7202.3|180
1655262600000|2022-06-15 03:10:00|7210|7207|7215.3|7212.3|7215.3|7212.3|7210|7207|38
1655262900000|2022-06-15 03:15:00|7215.8|7212.8|7213.3|7210.3|7216.3|7213.3|7211.8|7208.8|43
1655263200000|2022-06-15 03:20:00|7213|7210|7212.5|7209.5|7213.3|7210.3|7211.5|7208.5|0
1655263500000|2022-06-15 03:25:00|7212.3|7209.3|7213.3|7210.3|7213.3|7210.3|7211.3|7208.3|40
1655263800000|2022-06-15 03:30:00|7213|7210|7209.3|7206.3|7213|7210|7208.3|7205.3|8
1655264100000|2022-06-15 03:35:00|7209|7206|7207.3|7204.3|7209|7206|7205|7202|16
1655264400000|2022-06-15 03:40:00|7207|7204|7210.5|7207.5|7211.8|7208.8|7206.8|7203.8|91
1655264700000|2022-06-15 03:45:00|7210.8|7207.8|7212|7209|7212|7209|7210.3|7207.3|25
1655265000000|2022-06-15 03:50:00|7211.8|7208.8|7208|7205|7212|7209|7208|7205|17
1655265300000|2022-06-15 03:55:00|7208.3|7205.3|7207.5|7204.5|7210|7207|7207.5|7204.5|16
1655265600000|2022-06-15 04:00:00|7207.3|7204.3|7207.3|7204.3|7207.5|7204.5|7207|7204|8
1655265900000|2022-06-15 04:05:00|7207.5|7204.5|7206.8|7203.8|7208|7205|7206.8|7203.8|10
1655266200000|2022-06-15 04:10:00|7206.5|7203.5|7205|7202|7206.8|7203.8|7204.8|7201.8|13
1655266500000|2022-06-15 04:15:00|7205.5|7202.5|7207.3|7204.3|7207.3|7204.3|7205.5|7202.5|25
1655266800000|2022-06-15 04:20:00|7207|7204|7208.3|7205.3|7208.5|7205.5|7206|7203|8
1655267100000|2022-06-15 04:25:00|7208|7205|7207.3|7204.3|7208.3|7205.3|7206.3|7203.3|7
1655267400000|2022-06-15 04:30:00|7206|7203|7206.3|7203.3|7206.8|7203.8|7203.5|7200.5|19
1655267700000|2022-06-15 04:35:00|7206|7203|7204.3|7201.3|7206.8|7203.8|7204|7201|61
1655268000000|2022-06-15 04:40:00|7203.5|7200.5|7208.8|7205.8|7209.5|7206.5|7203|7200|84
1655268300000|2022-06-15 04:45:00|7208.5|7205.5|7202.8|7199.8|7208.5|7205.5|7202.8|7199.8|267
1655268600000|2022-06-15 04:50:00|7202.3|7199.3|7200.3|7197.3|7202.3|7199.3|7199.5|7196.5|27
1655268900000|2022-06-15 04:55:00|7200.5|7197.5|7197.3|7194.3|7200.5|7197.5|7194.5|7191.5|35
1655269200000|2022-06-15 05:00:00|7197.5|7194.5|7197.8|7194.8|7200|7197|7196.5|7193.5|48
1655269500000|2022-06-15 05:05:00|7197.5|7194.5|7201.3|7198.3|7202.5|7199.5|7195.8|7192.8|26
1655269800000|2022-06-15 05:10:00|7201.8|7198.8|7200|7197|7203|7200|7199.8|7196.8|44
1655270100000|2022-06-15 05:15:00|7200.5|7197.5|7202.8|7199.8|7204.3|7201.3|7200.3|7197.3|30
1655270400000|2022-06-15 05:20:00|7203|7200|7197|7194|7204.8|7201.8|7197|7194|35
1655270700000|2022-06-15 05:25:00|7197.3|7194.3|7192.5|7189.5|7197.3|7194.3|7192|7189|53
1655271000000|2022-06-15 05:30:00|7192.8|7189.8|7190.3|7187.3|7194.5|7191.5|7190|7187|46
1655271300000|2022-06-15 05:35:00|7190.5|7187.5|7190|7187|7192.3|7189.3|7188.8|7185.8|74
1655271600000|2022-06-15 05:40:00|7189.8|7186.8|7192.8|7189.8|7193|7190|7186|7183|105
1655271900000|2022-06-15 05:45:00|7193|7190|7203.8|7200.8|7204.5|7201.5|7192.3|7189.3|48
1655272200000|2022-06-15 05:50:00|7203.5|7200.5|7220.3|7217.3|7220.3|7217.3|7202.8|7199.8|132
1655272500000|2022-06-15 05:55:00|7219.8|7216.8|7221.3|7218.3|7231|7228|7219.8|7216.8|135
1655272800000|2022-06-15 06:00:00|7221.5|7218.5|7227.3|7225.3|7229.3|7227.3|7218|7215.5|267
1655273100000|2022-06-15 06:05:00|7227.8|7225.8|7243.8|7241.8|7244.3|7242.3|7227.8|7225.8|245
1655273400000|2022-06-15 06:10:00|7243|7241|7232|7230|7244|7242|7230.5|7228.5|207
1655273700000|2022-06-15 06:15:00|7232.3|7230.3|7235.8|7233.8|7239.8|7237.8|7228|7226|197
1655274000000|2022-06-15 06:20:00|7235.5|7233.5|7244.5|7242.5|7249|7247|7235.3|7233.3|410
1655274300000|2022-06-15 06:25:00|7244|7242|7241|7239|7244.8|7242.8|7236.5|7234.5|1194
1655274600000|2022-06-15 06:30:00|7240.5|7238.5|7237.5|7235.5|7240.8|7238.8|7230.8|7228.8|192
1655274900000|2022-06-15 06:35:00|7237.8|7235.8|7243.5|7241.5|7243.5|7241.5|7235.5|7233.5|125
1655275200000|2022-06-15 06:40:00|7243|7241|7243|7241|7246.3|7244.3|7238.3|7236.3|158
1655275500000|2022-06-15 06:45:00|7242.8|7240.8|7235.5|7233.5|7243.8|7241.8|7235.5|7233.5|310
1655275800000|2022-06-15 06:50:00|7235.3|7233.3|7241.3|7239.3|7241.3|7239.3|7232.8|7230.8|229
1655276100000|2022-06-15 06:55:00|7241|7239|7236.5|7234.5|7244.5|7242.5|7234.5|7232.5|273
1655276400000|2022-06-15 07:00:00|7236|7235|7245.3|7244.3|7252.8|7251.8|7226.5|7225.5|10267
1655276700000|2022-06-15 07:05:00|7244.5|7243.5|7242|7241|7250.3|7249.3|7233.3|7232.3|2890
1655277000000|2022-06-15 07:10:00|7242.5|7241.5|7229.5|7228.5|7244|7243|7229|7228|1947
1655277300000|2022-06-15 07:15:00|7230|7229|7234|7233|7239.5|7238.5|7230|7229|1371
1655277600000|2022-06-15 07:20:00|7234.3|7233.3|7223.3|7222.3|7234.5|7233.5|7221.5|7220.5|1173
1655277900000|2022-06-15 07:25:00|7223|7222|7220.5|7219.5|7224|7223|7216|7215|1030
1655278200000|2022-06-15 07:30:00|7221|7220|7224.8|7223.8|7226.8|7225.8|7213.8|7212.8|946
1655278500000|2022-06-15 07:35:00|7225.3|7224.3|7228.5|7227.5|7230.5|7229.5|7223.3|7222.3|919
1655278800000|2022-06-15 07:40:00|7228.1|7227.1|7219.9|7218.9|7228.4|7227.4|7216.6|7215.6|2251
1655279100000|2022-06-15 07:45:00|7220.1|7219.1|7201.4|7200.4|7220.9|7219.9|7196.1|7195.1|2472
1655279400000|2022-06-15 07:50:00|7201.6|7200.6|7217.1|7216.1|7218.1|7217.1|7201.6|7200.6|1030
1655279700000|2022-06-15 07:55:00|7216.9|7215.9|7222.6|7221.6|7223.1|7222.1|7215.4|7214.4|2778
1655280000000|2022-06-15 08:00:00|7221.6|7220.6|7226.6|7225.6|7228.9|7227.9|7219.6|7218.6|796
1655280300000|2022-06-15 08:05:00|7226.9|7225.9|7236.6|7235.6|7241.1|7240.1|7226.6|7225.6|980
1655280600000|2022-06-15 08:10:00|7236.9|7235.9|7248.4|7247.4|7249.1|7248.1|7236.4|7235.4|824
1655280900000|2022-06-15 08:15:00|7248.1|7247.1|7256.1|7255.1|7256.9|7255.9|7246.4|7245.4|1049
1655281200000|2022-06-15 08:20:00|7255.6|7254.6|7258.1|7257.1|7259.1|7258.1|7251.9|7250.9|1003
1655281500000|2022-06-15 08:25:00|7257.9|7256.9|7259.4|7258.4|7265.1|7264.1|7257.9|7256.9|1283
1655281800000|2022-06-15 08:30:00|7260.1|7259.1|7267.6|7266.6|7267.9|7266.9|7259.1|7258.1|802
1655282100000|2022-06-15 08:35:00|7267.4|7266.4|7270.4|7269.4|7270.6|7269.6|7262.6|7261.6|886
1655282400000|2022-06-15 08:40:00|7270.1|7269.1|7268.9|7267.9|7272.6|7271.6|7267.1|7266.1|839
1655282700000|2022-06-15 08:45:00|7268.6|7267.6|7265.4|7264.4|7271.6|7270.6|7264.6|7263.6|779
1655283000000|2022-06-15 08:50:00|7264.9|7263.9|7271.1|7270.1|7272.9|7271.9|7262.9|7261.9|987
1655283300000|2022-06-15 08:55:00|7270.9|7269.9|7270.9|7269.9|7274.4|7273.4|7268.1|7267.1|919
1655283600000|2022-06-15 09:00:00|7270.6|7269.6|7260.1|7259.1|7272.9|7271.9|7259.9|7258.9|3196
1655283900000|2022-06-15 09:05:00|7259.9|7258.9|7259.9|7258.9|7264.4|7263.4|7251.1|7250.1|2611
1655284200000|2022-06-15 09:10:00|7259.6|7258.6|7257.1|7256.1|7259.9|7258.9|7253.1|7252.1|1194
1655284500000|2022-06-15 09:15:00|7257.4|7256.4|7254.4|7253.4|7258.6|7257.6|7253.1|7252.1|709
1655284800000|2022-06-15 09:20:00|7254.9|7253.9|7255.1|7254.1|7257.9|7256.9|7252.4|7251.4|505
1655285100000|2022-06-15 09:25:00|7254.9|7253.9|7264.9|7263.9|7267.1|7266.1|7254.9|7253.9|683
1655285400000|2022-06-15 09:30:00|7265.1|7264.1|7278.6|7277.6|7279.4|7278.4|7264.1|7263.1|789
1655285700000|2022-06-15 09:35:00|7278.4|7277.4|7275.4|7274.4|7280.1|7279.1|7273.4|7272.4|705
1655286000000|2022-06-15 09:40:00|7275.6|7274.6|7283.9|7282.9|7288.6|7287.6|7275.1|7274.1|2977
1655286300000|2022-06-15 09:45:00|7284.4|7283.4|7284.4|7283.4|7290.1|7289.1|7281.9|7280.9|1079
1655286600000|2022-06-15 09:50:00|7283.9|7282.9|7280.9|7279.9|7286.4|7285.4|7279.6|7278.6|1196
1655286900000|2022-06-15 09:55:00|7281.1|7280.1|7288.6|7287.6|7289.4|7288.4|7280.4|7279.4|660
1655287200000|2022-06-15 10:00:00|7288.4|7287.4|7282.4|7281.4|7288.6|7287.6|7278.4|7277.4|1055
1655287500000|2022-06-15 10:05:00|7282.1|7281.1|7276.9|7275.9|7282.1|7281.1|7273.9|7272.9|1510
1655287800000|2022-06-15 10:10:00|7276.6|7275.6|7282.6|7281.6|7284.4|7283.4|7276.4|7275.4|1097
1655288100000|2022-06-15 10:15:00|7282.9|7281.9|7284.1|7283.1|7286.9|7285.9|7279.1|7278.1|724
1655288400000|2022-06-15 10:20:00|7283.9|7282.9|7283.4|7282.4|7285.6|7284.6|7281.6|7280.6|813
1655288700000|2022-06-15 10:25:00|7283.9|7282.9|7278.6|7277.6|7284.1|7283.1|7276.9|7275.9|489
1655289000000|2022-06-15 10:30:00|7278.4|7277.4|7278.9|7277.9|7285.4|7284.4|7278.4|7277.4|459
1655289300000|2022-06-15 10:35:00|7279.1|7278.1|7286.9|7285.9|7287.1|7286.1|7277.6|7276.6|629
1655289600000|2022-06-15 10:40:00|7287.1|7286.1|7283.6|7282.6|7288.4|7287.4|7282.1|7281.1|730
1655289900000|2022-06-15 10:45:00|7283.4|7282.4|7280.4|7279.4|7284.1|7283.1|7279.6|7278.6|424
1655290200000|2022-06-15 10:50:00|7280.6|7279.6|7276.4|7275.4|7281.4|7280.4|7273.9|7272.9|1163
1655290500000|2022-06-15 10:55:00|7276.1|7275.1|7270.1|7269.1|7279.6|7278.6|7269.9|7268.9|519
1655290800000|2022-06-15 11:00:00|7269.9|7268.9|7261.1|7260.1|7274.4|7273.4|7261.1|7260.1|1456
1655291100000|2022-06-15 11:05:00|7261.4|7260.4|7263.9|7262.9|7264.4|7263.4|7259.9|7258.9|518
1655291400000|2022-06-15 11:10:00|7264.1|7263.1|7269.9|7268.9|7269.9|7268.9|7263.4|7262.4|253
1655291700000|2022-06-15 11:15:00|7270.1|7269.1|7273.6|7272.6|7274.4|7273.4|7269.9|7268.9|4327
1655292000000|2022-06-15 11:20:00|7273.9|7272.9|7282.1|7281.1|7282.4|7281.4|7273.6|7272.6|975
1655292300000|2022-06-15 11:25:00|7281.9|7280.9|7280.6|7279.6|7282.6|7281.6|7277.4|7276.4|216
1655292600000|2022-06-15 11:30:00|7280.4|7279.4|7286.4|7285.4|7286.4|7285.4|7278.9|7277.9|415
1655292900000|2022-06-15 11:35:00|7286.1|7285.1|7280.1|7279.1|7287.1|7286.1|7279.9|7278.9|2279
1655293200000|2022-06-15 11:40:00|7279.2|7278.2|7280.2|7279.2|7282.5|7281.5|7278.5|7277.5|581
1655293500000|2022-06-15 11:45:00|7280|7279|7275.7|7274.7|7281.2|7280.2|7274.7|7273.7|379
1655293800000|2022-06-15 11:50:00|7275.5|7274.5|7280|7279|7280.5|7279.5|7274.2|7273.2|869
1655294100000|2022-06-15 11:55:00|7280.2|7279.2|7282.5|7281.5|7283.7|7282.7|7279.7|7278.7|374
1655294400000|2022-06-15 12:00:00|7282.2|7281.2|7282.7|7281.7|7284|7283|7277|7276|465
1655294700000|2022-06-15 12:05:00|7283|7282|7281.2|7280.2|7284.2|7283.2|7278|7277|919
1655295000000|2022-06-15 12:10:00|7281.5|7280.5|7268.7|7267.7|7288|7287|7264.2|7263.2|3511
1655295300000|2022-06-15 12:15:00|7268.5|7267.5|7265.7|7264.7|7272|7271|7265.2|7264.2|407
1655295600000|2022-06-15 12:20:00|7265.5|7264.5|7262.2|7261.2|7268|7267|7262.2|7261.2|611
1655295900000|2022-06-15 12:25:00|7262|7261|7258.2|7257.2|7263|7262|7258|7257|579
1655296200000|2022-06-15 12:30:00|7258|7257|7263.7|7262.7|7265.7|7264.7|7255.7|7254.7|1356
1655296500000|2022-06-15 12:35:00|7263.5|7262.5|7270|7269|7270.7|7269.7|7262.5|7261.5|498
1655296800000|2022-06-15 12:40:00|7270.2|7269.2|7279.5|7278.5|7279.5|7278.5|7269|7268|1058
1655297100000|2022-06-15 12:45:00|7280|7279|7283|7282|7284|7283|7278.5|7277.5|1572
1655297400000|2022-06-15 12:50:00|7283.2|7282.2|7282.5|7281.5|7286|7285|7280.5|7279.5|811
1655297700000|2022-06-15 12:55:00|7282.2|7281.2|7285.7|7284.7|7286|7285|7281.7|7280.7|3047
1655298000000|2022-06-15 13:00:00|7286|7285|7282.2|7281.2|7288|7287|7280.7|7279.7|1277
1655298300000|2022-06-15 13:05:00|7282|7281|7287.7|7286.7|7290|7289|7282|7281|565
1655298600000|2022-06-15 13:10:00|7287.5|7286.5|7288.5|7287.5|7289.5|7288.5|7277.7|7276.7|1787
1655298900000|2022-06-15 13:15:00|7288|7287|7296|7295|7296|7295|7288|7287|552
1655299200000|2022-06-15 13:20:00|7295.7|7294.7|7289.2|7288.2|7296.2|7295.2|7289|7288|472
1655299500000|2022-06-15 13:25:00|7289.5|7288.5|7289.7|7288.7|7291|7290|7287.2|7286.2|870
1655299800000|2022-06-15 13:30:00|7290.5|7289.5|7287.7|7286.7|7294.7|7293.7|7284.2|7283.2|1320
1655300100000|2022-06-15 13:35:00|7288.2|7287.2|7291.2|7290.2|7293|7292|7277|7276|1739
1655300400000|2022-06-15 13:40:00|7291.5|7290.5|7292.2|7291.2|7296.7|7295.7|7290.2|7289.2|2209
1655300700000|2022-06-15 13:45:00|7292|7291|7298.5|7297.5|7300|7299|7290.7|7289.7|2090
1655301000000|2022-06-15 13:50:00|7298.7|7297.7|7299.5|7298.5|7303.7|7302.7|7298.5|7297.5|880
1655301300000|2022-06-15 13:55:00|7300|7299|7301|7300|7306.5|7305.5|7298.7|7297.7|622
1655301600000|2022-06-15 14:00:00|7300.7|7299.7|7307.2|7306.2|7308.7|7307.7|7299.7|7298.7|689
1655301900000|2022-06-15 14:05:00|7307|7306|7308.5|7307.5|7311.7|7310.7|7305.7|7304.7|1083
1655302200000|2022-06-15 14:10:00|7308.6|7307.6|7307.6|7306.6|7312.3|7311.3|7307.1|7306.1|1014
1655302500000|2022-06-15 14:15:00|7307.1|7306.1|7307.3|7306.3|7314.1|7313.1|7305.6|7304.6|2164
1655302800000|2022-06-15 14:20:00|7307.1|7306.1|7309.8|7308.8|7313.1|7312.1|7305.6|7304.6|1405
1655303100000|2022-06-15 14:25:00|7309.6|7308.6|7312.8|7311.8|7313.3|7312.3|7302.8|7301.8|1134
1655303400000|2022-06-15 14:30:00|7313.1|7312.1|7308.8|7307.8|7314.6|7313.6|7305.6|7304.6|870
1655303700000|2022-06-15 14:35:00|7308.6|7307.6|7303.1|7302.1|7310.8|7309.8|7301.8|7300.8|1033
1655304000000|2022-06-15 14:40:00|7302.8|7301.8|7299.8|7298.8|7303.6|7302.6|7298.8|7297.8|748
1655304300000|2022-06-15 14:45:00|7299.6|7298.6|7298.6|7297.6|7302.1|7301.1|7298.6|7297.6|706
1655304600000|2022-06-15 14:50:00|7298.8|7297.8|7295.6|7294.6|7300.6|7299.6|7292.8|7291.8|1004
1655304900000|2022-06-15 14:55:00|7295.3|7294.3|7302.6|7301.6|7303.1|7302.1|7295.1|7294.1|705
1655305200000|2022-06-15 15:00:00|7303.1|7302.1|7299.1|7298.1|7305.1|7304.1|7296.8|7295.8|776
1655305500000|2022-06-15 15:05:00|7299.3|7298.3|7294.1|7293.1|7299.6|7298.6|7293.6|7292.6|4263
1655305800000|2022-06-15 15:10:00|7293.8|7292.8|7288.6|7287.6|7296.6|7295.6|7287.3|7286.3|660
1655306100000|2022-06-15 15:15:00|7288.8|7287.8|7287.1|7286.1|7291.8|7290.8|7285.8|7284.8|1381
1655306400000|2022-06-15 15:20:00|7286.8|7285.8|7286.6|7285.6|7287.6|7286.6|7282.1|7281.1|2797
1655306700000|2022-06-15 15:25:00|7286.8|7285.8|7280.8|7278.8|7287.1|7286.1|7277.6|7276.6|5562
1655307000000|2022-06-15 15:30:00|7277.3|7275.3|7270.1|7268.1|7280.1|7278.1|7266.1|7264.1|9568
1655307300000|2022-06-15 15:35:00|7269.8|7267.8|7272.1|7270.1|7275.3|7273.3|7267.6|7265.6|1757
1655307600000|2022-06-15 15:40:00|7272.3|7270.3|7272.6|7270.6|7275.1|7273.1|7270.6|7268.6|558
1655307900000|2022-06-15 15:45:00|7272.8|7270.8|7268.3|7266.3|7275.1|7273.1|7268.1|7266.1|344
1655308200000|2022-06-15 15:50:00|7268.1|7266.1|7270.8|7268.8|7271.1|7269.1|7267.1|7265.1|557
1655308500000|2022-06-15 15:55:00|7271.1|7269.1|7270.8|7268.8|7273.6|7271.6|7269.6|7267.6|264
1655308800000|2022-06-15 16:00:00|7271.1|7269.1|7275.1|7273.1|7276.6|7274.6|7270.3|7268.3|298
1655309100000|2022-06-15 16:05:00|7275.3|7273.3|7269.3|7267.3|7275.3|7273.3|7267.3|7265.3|1254
1655309400000|2022-06-15 16:10:00|7269.1|7267.1|7271.1|7269.1|7272.3|7270.3|7268.8|7266.8|428
1655309700000|2022-06-15 16:15:00|7271.3|7269.3|7272.1|7270.1|7276.3|7274.3|7270.6|7268.6|192
1655310000000|2022-06-15 16:20:00|7272.3|7270.3|7273.6|7271.6|7274.8|7272.8|7271.3|7269.3|187
1655310300000|2022-06-15 16:25:00|7273.8|7271.8|7277.8|7275.8|7277.8|7275.8|7273.1|7271.1|239
1655310600000|2022-06-15 16:30:00|7277.6|7275.6|7276.8|7274.8|7280.6|7278.6|7276.3|7274.3|130
1655310900000|2022-06-15 16:35:00|7277.1|7275.1|7270.1|7268.1|7277.6|7275.6|7268.3|7266.3|244
1655311200000|2022-06-15 16:40:00|7270.3|7268.3|7265.1|7263.1|7272.3|7270.3|7264.3|7262.3|74
1655311500000|2022-06-15 16:45:00|7264.3|7262.3|7266.3|7264.3|7266.3|7264.3|7263.1|7261.1|140
1655311800000|2022-06-15 16:50:00|7266.1|7264.1|7257.1|7255.1|7266.6|7264.6|7255.6|7253.6|167
1655312100000|2022-06-15 16:55:00|7256.8|7254.8|7251.3|7249.3|7256.8|7254.8|7250.8|7248.8|179
1655312400000|2022-06-15 17:00:00|7251.1|7249.1|7252.3|7250.3|7254.6|7252.6|7249.8|7247.8|93
1655312700000|2022-06-15 17:05:00|7252.6|7250.6|7250.3|7248.3|7253.3|7251.3|7247.8|7245.8|123
1655313000000|2022-06-15 17:10:00|7250.8|7248.8|7257.6|7255.6|7257.6|7255.6|7247.6|7245.6|473
1655313300000|2022-06-15 17:15:00|7258.1|7256.1|7257.3|7255.3|7259.6|7257.6|7256.3|7254.3|440
1655313600000|2022-06-15 17:20:00|7256.8|7254.8|7262.3|7260.3|7263.1|7261.1|7255.8|7253.8|63
1655313900000|2022-06-15 17:25:00|7261.8|7259.8|7266.8|7264.8|7267.3|7265.3|7261.1|7259.1|119
1655314200000|2022-06-15 17:30:00|7266.6|7264.6|7265.3|7263.3|7267.6|7265.6|7264.1|7262.1|110
1655314500000|2022-06-15 17:35:00|7265.1|7263.1|7264.3|7262.3|7266.8|7264.8|7262.3|7260.3|82
1655314800000|2022-06-15 17:40:00|7264.6|7262.6|7262.8|7260.8|7265.8|7263.8|7261.8|7259.8|113
1655315100000|2022-06-15 17:45:00|7263.1|7261.1|7258.3|7256.3|7264.1|7262.1|7256.8|7254.8|190
1655315400000|2022-06-15 17:50:00|7257.6|7255.6|7263.8|7261.8|7264.6|7262.6|7249.3|7247.3|355
1655315700000|2022-06-15 17:55:00|7263.6|7261.6|7274.6|7272.6|7275.6|7273.6|7263.6|7261.6|210
1655316000000|2022-06-15 18:00:00|7274.1|7272.1|7250.6|7248.6|7282.1|7280.1|7245.1|7243.1|490
1655316300000|2022-06-15 18:05:00|7251.6|7249.6|7252.3|7250.3|7258.1|7256.1|7234.8|7232.8|706
1655316600000|2022-06-15 18:10:00|7253.6|7251.6|7251.3|7249.3|7254.8|7252.8|7239.8|7237.8|354
1655316900000|2022-06-15 18:15:00|7251.8|7249.8|7256.8|7254.8|7263.8|7261.8|7243.3|7241.3|410
1655317200000|2022-06-15 18:20:00|7257.3|7255.3|7242.1|7240.1|7264.1|7262.1|7236.8|7234.8|201
1655317500000|2022-06-15 18:25:00|7241.8|7239.8|7239.3|7237.3|7249.3|7247.3|7236.8|7234.8|241
1655317800000|2022-06-15 18:30:00|7238.8|7236.8|7227.3|7225.3|7245.3|7243.3|7216.3|7214.3|759
1655318100000|2022-06-15 18:35:00|7226.8|7224.8|7255.8|7253.8|7266.8|7264.8|7224.8|7222.8|1010
1655318400000|2022-06-15 18:40:00|7255.3|7253.3|7289.3|7287.3|7291.3|7289.3|7252.3|7250.3|722
1655318700000|2022-06-15 18:45:00|7289.6|7287.6|7278.1|7276.1|7298.8|7296.8|7277.3|7275.3|467
1655319000000|2022-06-15 18:50:00|7277.8|7275.8|7268.3|7266.3|7286.8|7284.8|7257.8|7255.8|541
1655319300000|2022-06-15 18:55:00|7268.6|7266.6|7263.1|7261.1|7275.3|7273.3|7256.8|7254.8|419
1655319600000|2022-06-15 19:00:00|7263.8|7261.8|7269.3|7267.3|7277.3|7275.3|7260.6|7258.6|232
1655319900000|2022-06-15 19:05:00|7269.8|7267.8|7273.6|7271.6|7279.3|7277.3|7263.3|7261.3|181
1655320200000|2022-06-15 19:10:00|7273.3|7271.3|7266.8|7264.8|7280.8|7278.8|7259.3|7257.3|248
1655320500000|2022-06-15 19:15:00|7266.3|7264.3|7269.8|7267.8|7270.6|7268.6|7258.8|7256.8|364
1655320800000|2022-06-15 19:20:00|7270.3|7268.3|7287.8|7285.8|7288.3|7286.3|7270.1|7268.1|299
1655321100000|2022-06-15 19:25:00|7287.6|7285.6|7292.8|7290.8|7294.1|7292.1|7283.1|7281.1|139
1655321400000|2022-06-15 19:30:00|7292.3|7290.3|7301.3|7299.3|7302.3|7300.3|7286.1|7284.1|266
1655321700000|2022-06-15 19:35:00|7301.6|7299.6|7287.6|7285.6|7304.1|7302.1|7285.8|7283.8|304
1655322000000|2022-06-15 19:40:00|7286.8|7284.8|7276.8|7274.8|7286.8|7284.8|7275.8|7273.8|283
1655322300000|2022-06-15 19:45:00|7276.3|7274.3|7287.1|7285.1|7287.3|7285.3|7273.6|7271.6|422
1655322600000|2022-06-15 19:50:00|7286.8|7284.8|7274.8|7272.8|7286.8|7284.8|7269.8|7267.8|846
1655322900000|2022-06-15 19:55:00|7275.1|7273.1|7285.6|7281.6|7285.6|7281.6|7274.6|7272.6|1154
1655323200000|2022-06-15 20:00:00|7285.3|7281.3|7282.8|7278.8|7285.9|7281.9|7281.5|7277.5|0
1655323500000|2022-06-15 20:05:00|7282.2|7278.2|7287|7283|7288.2|7284.2|7281.9|7277.9|0
1655323800000|2022-06-15 20:10:00|7287.2|7283.2|7278.2|7274.2|7287.6|7283.6|7277.9|7273.9|0
1655324100000|2022-06-15 20:15:00|7278.7|7274.7|7274.5|7270.5|7280.6|7276.6|7273.9|7269.9|0
1655324400000|2022-06-15 20:20:00|7274.4|7270.4|7272.7|7268.7|7275.6|7271.6|7269.8|7265.8|0
1655324700000|2022-06-15 20:25:00|7272.8|7268.8|7274.4|7270.4|7274.9|7270.9|7272.5|7268.5|0
1655325000000|2022-06-15 20:30:00|7274.5|7270.5|7279.2|7275.2|7279.9|7275.9|7274.4|7270.4|0
1655325300000|2022-06-15 20:35:00|7279.4|7275.4|7282.5|7278.5|7284.4|7280.4|7279.1|7275.1|0
1655325600000|2022-06-15 20:40:00|7282.3|7278.3|7284.7|7280.7|7284.7|7280.7|7280.9|7276.9|0
1655325900000|2022-06-15 20:45:00|7284.1|7280.1|7285.5|7281.5|7285.5|7281.5|7280.7|7276.7|0
1655326200000|2022-06-15 20:50:00|7285.4|7281.4|7285.1|7281.1|7286.5|7282.5|7283.1|7279.1|0
1655326500000|2022-06-15 20:55:00|7284.9|7280.9|7280.3|7276.3|7285.7|7281.7|7279.7|7275.7|0
1655326800000|2022-06-15 21:00:00|7281.2|7277.2|7281.1|7277.1|7281.2|7277.2|7280.1|7276.1|0
1655327100000|2022-06-15 21:05:00|7281.2|7277.2|7281.7|7277.7|7282|7278|7281.2|7277.2|0
1655327400000|2022-06-15 21:10:00|7281.8|7277.8|7281.7|7277.7|7282.1|7278.1|7281.2|7277.2|0
1655327700000|2022-06-15 21:15:00|7281.5|7277.5|7282.5|7278.5|7282.5|7278.5|7281.5|7277.5|0
1655328000000|2022-06-15 21:20:00|7282.7|7278.7|7282.2|7278.2|7283|7279|7282|7278|0
1655328300000|2022-06-15 21:25:00|7283|7279|7284|7280|7284|7280|7283|7279|0
1655328600000|2022-06-15 21:30:00|7284.2|7280.2|7284.2|7280.2|7284.2|7280.2|7283.5|7279.5|0
1655328900000|2022-06-15 21:35:00|7284.3|7280.3|7285.3|7281.3|7285.3|7281.3|7284.2|7280.2|0
1655329200000|2022-06-15 21:40:00|7285.2|7281.2|7286.1|7282.1|7286.3|7282.3|7285.2|7281.2|0
1655329500000|2022-06-15 21:45:00|7285.9|7281.9|7287.1|7283.1|7287.1|7283.1|7285.4|7281.4|0
1655329800000|2022-06-15 21:50:00|7287|7283|7286|7282|7287.1|7283.1|7286|7282|0
1655330100000|2022-06-15 21:55:00|7286.2|7282.2|7287|7283|7287|7283|7286.2|7282.2|0
1655330400000|2022-06-15 22:00:00|7290.2|7286.2|7291|7287|7293|7289|7288.1|7284.1|0
1655330700000|2022-06-15 22:05:00|7290.9|7286.9|7292.8|7288.8|7293|7289|7290.1|7286.1|0
1655331000000|2022-06-15 22:10:00|7292.5|7288.5|7302.5|7298.5|7303.1|7299.1|7292.2|7288.2|0
1655331300000|2022-06-15 22:15:00|7302.6|7298.6|7309.2|7305.2|7309.5|7305.5|7302.6|7298.6|0
1655331600000|2022-06-15 22:20:00|7309.5|7305.5|7305.8|7301.8|7309.9|7305.9|7305.5|7301.5|0
1655331900000|2022-06-15 22:25:00|7306|7302|7306|7302|7306.4|7302.4|7303.3|7299.3|0
1655332200000|2022-06-15 22:30:00|7306.2|7302.2|7305.3|7301.3|7307.6|7303.6|7303.4|7299.4|0
1655332500000|2022-06-15 22:35:00|7305.1|7301.1|7304.1|7300.1|7305.3|7301.3|7303.2|7299.2|0
1655332800000|2022-06-15 22:40:00|7304|7300|7301.1|7297.1|7304|7300|7299.7|7295.7|0
1655333100000|2022-06-15 22:45:00|7301.2|7297.2|7300.3|7296.3|7301.4|7297.4|7299.6|7295.6|0
1655333400000|2022-06-15 22:50:00|7300.4|7296.4|7298.5|7294.5|7301.2|7297.2|7298.2|7294.2|0
1655333700000|2022-06-15 22:55:00|7298.2|7294.2|7302.9|7298.9|7303.2|7299.2|7298.2|7294.2|0
1655334000000|2022-06-15 23:00:00|7303.2|7299.2|7299.9|7295.9|7303.2|7299.2|7299.8|7295.8|0
1655334300000|2022-06-15 23:05:00|7300.1|7296.1|7300.3|7296.3|7301|7297|7299.5|7295.5|0
1655334600000|2022-06-15 23:10:00|7300.2|7296.2|7300.3|7296.3|7301.5|7297.5|7299.3|7295.3|0
1655334900000|2022-06-15 23:15:00|7300.2|7296.2|7299.5|7295.5|7300.2|7296.2|7298.7|7294.7|0
1655335200000|2022-06-15 23:20:00|7299.7|7295.7|7299.2|7295.2|7300.6|7296.6|7299.2|7295.2|0
1655335500000|2022-06-15 23:25:00|7299.3|7295.3|7300.3|7296.3|7300.6|7296.6|7298|7294|0
1655335800000|2022-06-15 23:30:00|7300.5|7296.5|7300.7|7296.7|7300.7|7296.7|7299.7|7295.7|0
1655336100000|2022-06-15 23:35:00|7301.6|7297.6|7305.4|7301.4|7305.4|7301.4|7301.6|7297.6|0
1655336400000|2022-06-15 23:40:00|7305.2|7301.2|7310.8|7306.8|7310.8|7306.8|7303.1|7299.1|0
1655336700000|2022-06-15 23:45:00|7311.1|7307.1|7312.1|7308.1|7312.7|7308.7|7309.9|7305.9|0
1655337000000|2022-06-15 23:50:00|7312.4|7308.4|7313.7|7309.7|7315.9|7311.9|7312.1|7308.1|0
1655337300000|2022-06-15 23:55:00|7314|7310|7306.2|7302.2|7314.6|7310.6|7306.2|7302.2|0
1655337600000|2022-06-16 00:00:00|7305.7|7301.7|7319.3|7316.3|7323.6|7320.6|7305.2|7301.2|156
1655337900000|2022-06-16 00:05:00|7319.6|7316.6|7318.1|7315.1|7320.1|7317.1|7318.1|7315.1|30
1655338200000|2022-06-16 00:10:00|7317.8|7314.8|7318.1|7315.1|7318.1|7315.1|7315.8|7312.8|35
1655338500000|2022-06-16 00:15:00|7318.3|7315.3|7320.1|7317.1|7325.1|7322.1|7318.3|7315.3|116
1655338800000|2022-06-16 00:20:00|7319.8|7316.8|7323.8|7320.8|7326.1|7323.1|7317.6|7314.6|12
1655339100000|2022-06-16 00:25:00|7323.6|7320.6|7324.3|7321.3|7326.1|7323.1|7320.8|7317.8|13
1655339400000|2022-06-16 00:30:00|7324.6|7321.6|7326.1|7323.1|7327.8|7324.8|7324.3|7321.3|26
1655339700000|2022-06-16 00:35:00|7325.3|7322.3|7322.6|7319.6|7325.8|7322.8|7322.3|7319.3|16
1655340000000|2022-06-16 00:40:00|7322.3|7319.3|7321.1|7318.1|7323.8|7320.8|7320.3|7317.3|16
1655340300000|2022-06-16 00:45:00|7320.8|7317.8|7321.8|7318.8|7322.8|7319.8|7319.6|7316.6|8
1655340600000|2022-06-16 00:50:00|7321.6|7318.6|7323.8|7320.8|7324.1|7321.1|7321.6|7318.6|6
1655340900000|2022-06-16 00:55:00|7323.6|7320.6|7319.8|7316.8|7323.6|7320.6|7319.6|7316.6|10
1655341200000|2022-06-16 01:00:00|7319.1|7316.1|7321.8|7318.8|7322.1|7319.1|7318.6|7315.6|20
1655341500000|2022-06-16 01:05:00|7320.8|7317.8|7324.6|7321.6|7327.1|7324.1|7320.8|7317.8|39
1655341800000|2022-06-16 01:10:00|7326.1|7323.1|7331.8|7328.8|7332.8|7329.8|7325.6|7322.6|46
1655342100000|2022-06-16 01:15:00|7332.1|7329.1|7328.1|7325.1|7332.1|7329.1|7326.1|7323.1|22
1655342400000|2022-06-16 01:20:00|7327.8|7324.8|7322.1|7319.1|7327.8|7324.8|7321.8|7318.8|19
1655342700000|2022-06-16 01:25:00|7321.8|7318.8|7322.6|7319.6|7324.1|7321.1|7321.8|7318.8|24
1655343000000|2022-06-16 01:30:00|7322.8|7319.8|7318.6|7315.6|7322.8|7319.8|7318.1|7315.1|22
1655343300000|2022-06-16 01:35:00|7318.8|7315.8|7315.1|7312.1|7321.1|7318.1|7315.1|7312.1|4
1655343600000|2022-06-16 01:40:00|7314.8|7311.8|7308.3|7305.3|7314.8|7311.8|7307.6|7304.6|11
1655343900000|2022-06-16 01:45:00|7308.1|7305.1|7309.1|7306.1|7309.6|7306.6|7303.3|7300.3|13
1655344200000|2022-06-16 01:50:00|7309.6|7306.6|7310.3|7307.3|7311.3|7308.3|7307.8|7304.8|11
1655344500000|2022-06-16 01:55:00|7310.1|7307.1|7307.3|7304.3|7310.6|7307.6|7306.8|7303.8|8
1655344800000|2022-06-16 02:00:00|7307.1|7304.1|7312.3|7309.3|7312.3|7309.3|7307.1|7304.1|4
1655345100000|2022-06-16 02:05:00|7312.1|7309.1|7304.1|7301.1|7312.3|7309.3|7304.1|7301.1|5
1655345400000|2022-06-16 02:10:00|7303.8|7300.8|7303.3|7300.3|7305.3|7302.3|7300.6|7297.6|17
1655345700000|2022-06-16 02:15:00|7303.1|7300.1|7300.8|7297.8|7306.1|7303.1|7300.8|7297.8|3
1655346000000|2022-06-16 02:20:00|7300.6|7297.6|7300.6|7297.6|7303.6|7300.6|7300.3|7297.3|6
1655346300000|2022-06-16 02:25:00|7300.8|7297.8|7297.8|7294.8|7301.3|7298.3|7296.6|7293.6|21
1655346600000|2022-06-16 02:30:00|7298.1|7295.1|7302.6|7299.6|7304.1|7301.1|7297.6|7294.6|3
1655346900000|2022-06-16 02:35:00|7301.8|7298.8|7304.1|7301.1|7305.3|7302.3|7301.8|7298.8|4
1655347200000|2022-06-16 02:40:00|7303.8|7300.8|7306.6|7303.6|7306.6|7303.6|7303.1|7300.1|11
1655347500000|2022-06-16 02:45:00|7306.8|7303.8|7306.1|7303.1|7308.8|7305.8|7306.1|7303.1|7
1655347800000|2022-06-16 02:50:00|7306.3|7303.3|7305.8|7302.8|7310.3|7307.3|7305.8|7302.8|15
1655348100000|2022-06-16 02:55:00|7305.6|7302.6|7306.1|7303.1|7306.3|7303.3|7303.8|7300.8|0
1655348400000|2022-06-16 03:00:00|7306.6|7303.6|7306.1|7303.1|7306.6|7303.6|7304.6|7301.6|5
1655348700000|2022-06-16 03:05:00|7306.3|7303.3|7306.8|7303.8|7307.1|7304.1|7304.6|7301.6|1
1655349000000|2022-06-16 03:10:00|7306.6|7303.6|7306.3|7303.3|7307.8|7304.8|7305.3|7302.3|4
1655349300000|2022-06-16 03:15:00|7307.3|7304.3|7307.1|7304.1|7308.3|7305.3|7306.6|7303.6|14
1655349600000|2022-06-16 03:20:00|7306.8|7303.8|7310.1|7307.1|7310.1|7307.1|7306.8|7303.8|1
1655349900000|2022-06-16 03:25:00|7310.3|7307.3|7309.6|7306.6|7312.1|7309.1|7309.1|7306.1|3
1655350200000|2022-06-16 03:30:00|7310.1|7307.1|7308.1|7305.1|7310.3|7307.3|7308.1|7305.1|8
1655350500000|2022-06-16 03:35:00|7307.8|7304.8|7301.3|7298.3|7307.8|7304.8|7301.1|7298.1|14
1655350800000|2022-06-16 03:40:00|7301.1|7298.1|7299.6|7296.6|7301.1|7298.1|7298.3|7295.3|9
1655351100000|2022-06-16 03:45:00|7299.3|7296.3|7296.3|7293.3|7300.3|7297.3|7296.3|7293.3|13
1655351400000|2022-06-16 03:50:00|7296.1|7293.1|7293.6|7290.6|7296.1|7293.1|7293.1|7290.1|20
1655351700000|2022-06-16 03:55:00|7293.8|7290.8|7294.1|7291.1|7294.8|7291.8|7293.1|7290.1|9
1655352000000|2022-06-16 04:00:00|7294.3|7291.3|7290.3|7287.3|7297.1|7294.1|7290.1|7287.1|14
1655352300000|2022-06-16 04:05:00|7290.1|7287.1|7292.8|7289.8|7294.1|7291.1|7289.6|7286.6|8
1655352600000|2022-06-16 04:10:00|7292.6|7289.6|7293.6|7290.6|7294.8|7291.8|7290.3|7287.3|5
1655352900000|2022-06-16 04:15:00|7293.8|7290.8|7291.6|7288.6|7294.8|7291.8|7290.8|7287.8|4
1655353200000|2022-06-16 04:20:00|7291.3|7288.3|7289.6|7286.6|7295.8|7292.8|7289.3|7286.3|103
1655353500000|2022-06-16 04:25:00|7289.8|7286.8|7292.6|7289.6|7294.6|7291.6|7289.6|7286.6|4
1655353800000|2022-06-16 04:30:00|7292.8|7289.8|7298.1|7295.1|7298.3|7295.3|7291.8|7288.8|0
1655354100000|2022-06-16 04:35:00|7297.8|7294.8|7297.1|7294.1|7297.8|7294.8|7295.6|7292.6|7
1655354400000|2022-06-16 04:40:00|7296.8|7293.8|7288.6|7285.6|7297.1|7294.1|7288.1|7285.1|18
1655354700000|2022-06-16 04:45:00|7288.8|7285.8|7288.6|7285.6|7290.1|7287.1|7288.3|7285.3|13
1655355000000|2022-06-16 04:50:00|7288.3|7285.3|7287.3|7284.3|7288.6|7285.6|7286.3|7283.3|2
1655355300000|2022-06-16 04:55:00|7287.6|7284.6|7285.1|7282.1|7289.3|7286.3|7285.1|7282.1|14
1655355600000|2022-06-16 05:00:00|7284.8|7281.8|7280.3|7277.3|7284.8|7281.8|7279.6|7276.6|94
1655355900000|2022-06-16 05:05:00|7280.8|7277.8|7277.3|7274.3|7281.3|7278.3|7276.1|7273.1|39
1655356200000|2022-06-16 05:10:00|7277.1|7274.1|7272.1|7269.1|7278.6|7275.6|7270.1|7267.1|27
1655356500000|2022-06-16 05:15:00|7271.8|7268.8|7275.6|7272.6|7276.8|7273.8|7271.3|7268.3|16
1655356800000|2022-06-16 05:20:00|7275.3|7272.3|7275.3|7272.3|7279.3|7276.3|7274.6|7271.6|1
1655357100000|2022-06-16 05:25:00|7275.6|7272.6|7277.3|7274.3|7278.8|7275.8|7275.3|7272.3|35
1655357400000|2022-06-16 05:30:00|7277.6|7274.6|7268.3|7265.3|7279.3|7276.3|7267.8|7264.8|276
1655357700000|2022-06-16 05:35:00|7268.1|7265.1|7266.8|7263.8|7269.3|7266.3|7263.1|7260.1|52
1655358000000|2022-06-16 05:40:00|7266.6|7263.6|7267.1|7264.1|7267.8|7264.8|7263.8|7260.8|30
1655358300000|2022-06-16 05:45:00|7267.3|7264.3|7265.3|7262.3|7267.6|7264.6|7261.8|7258.8|31
1655358600000|2022-06-16 05:50:00|7265.1|7262.1|7256.8|7253.8|7265.3|7262.3|7255.8|7252.8|66
1655358900000|2022-06-16 05:55:00|7257.1|7254.1|7256.8|7253.8|7259.1|7256.1|7256.6|7253.6|17
1655359200000|2022-06-16 06:00:00|7257.8|7254.8|7262.8|7260.8|7269.1|7267.1|7256.8|7254.8|192
1655359500000|2022-06-16 06:05:00|7263.1|7261.1|7260.6|7258.6|7265.3|7263.3|7257.8|7255.8|177
1655359800000|2022-06-16 06:10:00|7260.3|7258.3|7264.3|7262.3|7266.8|7264.8|7259.3|7257.3|55
1655360100000|2022-06-16 06:15:00|7263.8|7261.8|7255.8|7253.8|7267.3|7265.3|7255.3|7253.3|59
1655360400000|2022-06-16 06:20:00|7256.3|7254.3|7254.8|7252.8|7259.1|7257.1|7253.3|7251.3|111
1655360700000|2022-06-16 06:25:00|7255.3|7253.3|7247.3|7245.3|7257.3|7255.3|7247.3|7245.3|92
1655361000000|2022-06-16 06:30:00|7247.8|7245.8|7239.3|7237.3|7250.8|7248.8|7233.1|7231.1|323
1655361300000|2022-06-16 06:35:00|7239.1|7237.1|7236.1|7234.1|7241.6|7239.6|7234.1|7232.1|180
1655361600000|2022-06-16 06:40:00|7235.8|7233.8|7234.8|7232.8|7235.8|7233.8|7226.3|7224.3|263
1655361900000|2022-06-16 06:45:00|7235.3|7233.3|7244.3|7242.3|7245.1|7243.1|7234.6|7232.6|277
1655362200000|2022-06-16 06:50:00|7244.1|7242.1|7242.3|7240.3|7246.8|7244.8|7241.3|7239.3|107
1655362500000|2022-06-16 06:55:00|7242.8|7240.8|7238.1|7236.1|7245.6|7243.6|7237.3|7235.3|363
1655362800000|2022-06-16 07:00:00|7237.6|7236.6|7241.6|7240.6|7247.3|7246.3|7231.3|7230.3|1363
1655363100000|2022-06-16 07:05:00|7241.8|7240.8|7236.6|7235.6|7244.8|7243.8|7235.6|7234.6|1176
1655363400000|2022-06-16 07:10:00|7237.6|7236.6|7236.6|7235.6|7238.8|7237.8|7222.8|7221.8|1196
1655363700000|2022-06-16 07:15:00|7235.8|7234.8|7222.8|7221.8|7238.1|7237.1|7219.1|7218.1|1940
1655364000000|2022-06-16 07:20:00|7223.3|7222.3|7202.1|7201.1|7224.3|7223.3|7202.1|7201.1|986
1655364300000|2022-06-16 07:25:00|7201.8|7200.8|7200.8|7199.8|7204.6|7203.6|7193.3|7192.3|1119
1655364600000|2022-06-16 07:30:00|7201.1|7200.1|7167.8|7166.8|7201.1|7200.1|7159.1|7158.1|2201
1655364900000|2022-06-16 07:35:00|7168.1|7167.1|7164.3|7163.3|7173.8|7172.8|7159.1|7158.1|1165
1655365200000|2022-06-16 07:40:00|7164.8|7163.8|7165.1|7164.1|7166.1|7165.1|7150.1|7149.1|1662
1655365500000|2022-06-16 07:45:00|7165.3|7164.3|7159.6|7158.6|7171.8|7170.8|7156.1|7155.1|1261
1655365800000|2022-06-16 07:50:00|7159.3|7158.3|7157.1|7156.1|7159.3|7158.3|7147.1|7146.1|2258
1655366100000|2022-06-16 07:55:00|7157.3|7156.3|7155.1|7154.1|7160.8|7159.8|7150.1|7149.1|1060
1655366400000|2022-06-16 08:00:00|7154.8|7153.8|7171.1|7170.1|7171.8|7170.8|7149.8|7148.8|1009
1655366700000|2022-06-16 08:05:00|7170.8|7169.8|7169.8|7168.8|7179.8|7178.8|7167.6|7166.6|1644
1655367000000|2022-06-16 08:10:00|7170.3|7169.3|7165.8|7164.8|7170.6|7169.6|7159.1|7158.1|959
1655367300000|2022-06-16 08:15:00|7166.1|7165.1|7169.8|7168.8|7174.8|7173.8|7163.6|7162.6|1280
1655367600000|2022-06-16 08:20:00|7169.6|7168.6|7172.8|7171.8|7173.8|7172.8|7163.6|7162.6|850
1655367900000|2022-06-16 08:25:00|7172.6|7171.6|7174.3|7173.3|7177.3|7176.3|7169.8|7168.8|731
1655368200000|2022-06-16 08:30:00|7174.6|7173.6|7167.3|7166.3|7175.3|7174.3|7165.8|7164.8|908
1655368500000|2022-06-16 08:35:00|7167.6|7166.6|7170.6|7169.6|7170.8|7169.8|7162.8|7161.8|560
1655368800000|2022-06-16 08:40:00|7170.8|7169.8|7159.1|7158.1|7170.8|7169.8|7156.1|7155.1|525
1655369100000|2022-06-16 08:45:00|7158.8|7157.8|7174.8|7173.8|7174.8|7173.8|7158.6|7157.6|3105
1655369400000|2022-06-16 08:50:00|7174.3|7173.3|7164.2|7163.2|7174.3|7173.3|7158.9|7157.9|897
1655369700000|2022-06-16 08:55:00|7163.9|7162.9|7145.9|7144.9|7164.7|7163.7|7145.9|7144.9|1599
1655370000000|2022-06-16 09:00:00|7145.7|7144.7|7134.2|7133.2|7145.7|7144.7|7134.2|7133.2|1297
1655370300000|2022-06-16 09:05:00|7133.9|7132.9|7123.9|7122.9|7134.2|7133.2|7121.7|7120.7|1687
1655370600000|2022-06-16 09:10:00|7122.7|7121.7|7124.4|7123.4|7130.2|7129.2|7120.4|7119.4|1986
1655370900000|2022-06-16 09:15:00|7124.2|7123.2|7126.4|7125.4|7131.4|7130.4|7123.7|7122.7|2743
1655371200000|2022-06-16 09:20:00|7126.2|7125.2|7117.2|7116.2|7127.7|7126.7|7113.2|7112.2|2058
1655371500000|2022-06-16 09:25:00|7117.4|7116.4|7116.4|7115.4|7123.9|7122.9|7116.2|7115.2|1504
1655371800000|2022-06-16 09:30:00|7116.7|7115.7|7098.7|7097.7|7120.2|7119.2|7098.7|7097.7|1940
1655372100000|2022-06-16 09:35:00|7098.2|7097.2|7101.4|7100.4|7106.9|7105.9|7097.4|7096.4|1402
1655372400000|2022-06-16 09:40:00|7101.2|7100.2|7101.2|7100.2|7106.2|7105.2|7097.4|7096.4|618
1655372700000|2022-06-16 09:45:00|7100.9|7099.9|7105.4|7104.4|7105.9|7104.9|7098.4|7097.4|1036
1655373000000|2022-06-16 09:50:00|7105.2|7104.2|7113.2|7112.2|7113.9|7112.9|7099.2|7098.2|1419
1655373300000|2022-06-16 09:55:00|7113.4|7112.4|7120.4|7119.4|7122.4|7121.4|7108.9|7107.9|899
1655373600000|2022-06-16 10:00:00|7120.2|7119.2|7119.4|7118.4|7120.7|7119.7|7110.7|7109.7|553
1655373900000|2022-06-16 10:05:00|7118.9|7117.9|7119.2|7118.2|7120.7|7119.7|7114.9|7113.9|397
1655374200000|2022-06-16 10:10:00|7119.4|7118.4|7112.5|7111.5|7123.2|7122.2|7112.5|7111.5|416
1655374500000|2022-06-16 10:15:00|7112.7|7111.7|7105.7|7104.7|7113.2|7112.2|7103.2|7102.2|1030
1655374800000|2022-06-16 10:20:00|7105.5|7104.5|7091.2|7090.2|7105.5|7104.5|7085.7|7084.7|542
1655375100000|2022-06-16 10:25:00|7091|7090|7091.7|7090.7|7097.5|7096.5|7089.7|7088.7|2603
1655375400000|2022-06-16 10:30:00|7092.2|7091.2|7095.2|7094.2|7100|7099|7092.2|7091.2|1293
1655375700000|2022-06-16 10:35:00|7095|7094|7091.2|7090.2|7096|7095|7090.7|7089.7|374
1655376000000|2022-06-16 10:40:00|7091.5|7090.5|7092|7091|7094.2|7093.2|7089|7088|374
1655376300000|2022-06-16 10:45:00|7091.7|7090.7|7087.2|7086.2|7093.2|7092.2|7086|7085|415
1655376600000|2022-06-16 10:50:00|7087|7086|7087|7086|7092.2|7091.2|7082.5|7081.5|543
1655376900000|2022-06-16 10:55:00|7087.2|7086.2|7071.7|7070.7|7087.2|7086.2|7070.5|7069.5|900
1655377200000|2022-06-16 11:00:00|7071.2|7070.2|7094.2|7093.2|7106|7105|7071.2|7070.2|2459
1655377500000|2022-06-16 11:05:00|7095.5|7094.5|7103|7102|7103.7|7102.7|7094.2|7093.2|699
1655377800000|2022-06-16 11:10:00|7102.7|7101.7|7101.2|7100.2|7104|7103|7096|7095|447
1655378100000|2022-06-16 11:15:00|7101|7100|7097.5|7096.5|7103|7102|7097|7096|560
1655378400000|2022-06-16 11:20:00|7097.2|7096.2|7102|7101|7103.2|7102.2|7093.5|7092.5|535
1655378700000|2022-06-16 11:25:00|7101.7|7100.7|7109.2|7108.2|7117.2|7116.2|7098.7|7097.7|332
1655379000000|2022-06-16 11:30:00|7109.5|7108.5|7103.2|7102.2|7110.7|7109.7|7099.7|7098.7|214
1655379300000|2022-06-16 11:35:00|7101.7|7100.7|7092|7091|7105.2|7104.2|7090.7|7089.7|416
1655379600000|2022-06-16 11:40:00|7092.2|7091.2|7084.5|7083.5|7094|7093|7083.2|7082.2|809
1655379900000|2022-06-16 11:45:00|7084.7|7083.7|7067|7066|7084.7|7083.7|7067|7066|697
1655380200000|2022-06-16 11:50:00|7067.2|7066.2|7060.2|7059.2|7069|7068|7060.2|7059.2|461
1655380500000|2022-06-16 11:55:00|7060.5|7059.5|7067.7|7066.7|7070.5|7069.5|7058.2|7057.2|367
1655380800000|2022-06-16 12:00:00|7067.5|7066.5|7086.2|7085.2|7087.5|7086.5|7067.2|7066.2|1137
1655381100000|2022-06-16 12:05:00|7086|7085|7096.5|7095.5|7098.2|7097.2|7086|7085|818
1655381400000|2022-06-16 12:10:00|7096.7|7095.7|7095|7094|7102.2|7101.2|7094.5|7093.5|969
1655381700000|2022-06-16 12:15:00|7094.7|7093.7|7086.2|7085.2|7097.7|7096.7|7085.5|7084.5|853
1655382000000|2022-06-16 12:20:00|7086.7|7085.7|7096.1|7095.1|7097.4|7096.4|7086.7|7085.7|787
1655382300000|2022-06-16 12:25:00|7095.9|7094.9|7082.4|7081.4|7095.9|7094.9|7081.1|7080.1|367
1655382600000|2022-06-16 12:30:00|7083.4|7082.4|7081.1|7080.1|7095.1|7094.1|7080.4|7079.4|740
1655382900000|2022-06-16 12:35:00|7081.6|7080.6|7089.6|7088.6|7090.1|7089.1|7074.6|7073.6|847
1655383200000|2022-06-16 12:40:00|7089.4|7088.4|7083.1|7082.1|7092.4|7091.4|7078.6|7077.6|461
1655383500000|2022-06-16 12:45:00|7082.6|7081.6|7083.1|7082.1|7084.9|7083.9|7077.6|7076.6|1779
1655383800000|2022-06-16 12:50:00|7083.6|7082.6|7087.1|7086.1|7089.6|7088.6|7079.1|7078.1|210
1655384100000|2022-06-16 12:55:00|7086.6|7085.6|7084.4|7083.4|7089.1|7088.1|7081.6|7080.6|288
1655384400000|2022-06-16 13:00:00|7084.9|7083.9|7086.4|7085.4|7088.9|7087.9|7079.1|7078.1|885
1655384700000|2022-06-16 13:05:00|7086.1|7085.1|7083.4|7082.4|7087.4|7086.4|7074.9|7073.9|680
1655385000000|2022-06-16 13:10:00|7082.9|7081.9|7079.9|7078.9|7084.6|7083.6|7078.9|7077.9|1097
1655385300000|2022-06-16 13:15:00|7079.6|7078.6|7079.4|7078.4|7083.4|7082.4|7079.1|7078.1|569
1655385600000|2022-06-16 13:20:00|7079.1|7078.1|7074.4|7073.4|7079.9|7078.9|7069.4|7068.4|1147
1655385900000|2022-06-16 13:25:00|7074.1|7073.1|7064.4|7063.4|7075.9|7074.9|7064.1|7063.1|1013
1655386200000|2022-06-16 13:30:00|7064.6|7063.6|7061.6|7060.6|7073.9|7072.9|7060.6|7059.6|1060
1655386500000|2022-06-16 13:35:00|7060.6|7059.6|7053.4|7052.4|7065.1|7064.1|7052.9|7051.9|868
1655386800000|2022-06-16 13:40:00|7053.6|7052.6|7048.1|7047.1|7055.4|7054.4|7044.9|7043.9|894
1655387100000|2022-06-16 13:45:00|7048.4|7047.4|7053.9|7052.9|7059.4|7058.4|7047.1|7046.1|759
1655387400000|2022-06-16 13:50:00|7054.1|7053.1|7054.1|7053.1|7056.1|7055.1|7049.6|7048.6|760
1655387700000|2022-06-16 13:55:00|7053.6|7052.6|7060.6|7059.6|7064.6|7063.6|7048.9|7047.9|1360
1655388000000|2022-06-16 14:00:00|7060.4|7059.4|7060.1|7059.1|7068.4|7067.4|7055.1|7054.1|941
1655388300000|2022-06-16 14:05:00|7059.9|7058.9|7060.9|7059.9|7061.9|7060.9|7051.6|7050.6|692
1655388600000|2022-06-16 14:10:00|7060.2|7059.2|7053.9|7052.9|7060.4|7059.4|7052.2|7051.2|876
1655388900000|2022-06-16 14:15:00|7053.4|7052.4|7040.9|7039.9|7057.2|7056.2|7038.9|7037.9|1076
1655389200000|2022-06-16 14:20:00|7040.4|7039.4|7054.4|7053.4|7055.2|7054.2|7040.2|7039.2|987
1655389500000|2022-06-16 14:25:00|7053.9|7052.9|7066.9|7065.9|7067.7|7066.7|7053.4|7052.4|1314
1655389800000|2022-06-16 14:30:00|7066.7|7065.7|7062.9|7061.9|7066.9|7065.9|7058.7|7057.7|920
1655390100000|2022-06-16 14:35:00|7062.4|7061.4|7060.7|7059.7|7064.2|7063.2|7056.9|7055.9|750
1655390400000|2022-06-16 14:40:00|7060.9|7059.9|7052.4|7051.4|7063.9|7062.9|7051.4|7050.4|896
1655390700000|2022-06-16 14:45:00|7052.9|7051.9|7049.4|7048.4|7052.9|7051.9|7049.4|7048.4|577
1655391000000|2022-06-16 14:50:00|7049.2|7048.2|7048.9|7047.9|7051.7|7050.7|7041.9|7040.9|1334
1655391300000|2022-06-16 14:55:00|7048.7|7047.7|7050.2|7049.2|7053.7|7052.7|7048.7|7047.7|1405
1655391600000|2022-06-16 15:00:00|7049.9|7048.9|7057.4|7056.4|7058.2|7057.2|7048.7|7047.7|1253
1655391900000|2022-06-16 15:05:00|7057.2|7056.2|7056.9|7055.9|7058.2|7057.2|7050.7|7049.7|1044
1655392200000|2022-06-16 15:10:00|7057.2|7056.2|7061.7|7060.7|7062.2|7061.2|7053.7|7052.7|1385
1655392500000|2022-06-16 15:15:00|7061.2|7060.2|7058.2|7057.2|7066.2|7065.2|7056.9|7055.9|2162
1655392800000|2022-06-16 15:20:00|7058.4|7057.4|7059.2|7058.2|7060.2|7059.2|7048.7|7047.7|3441
1655393100000|2022-06-16 15:25:00|7058.9|7057.9|7048.4|7046.4|7064.4|7063.4|7047.9|7045.9|4250
1655393400000|2022-06-16 15:30:00|7047.9|7045.9|7044.9|7042.9|7054.2|7052.2|7035.4|7033.4|5018
1655393700000|2022-06-16 15:35:00|7045.9|7043.9|7040.7|7038.7|7045.9|7043.9|7033.7|7031.7|1458
1655394000000|2022-06-16 15:40:00|7040.4|7038.4|7030.2|7028.2|7041.2|7039.2|7023.7|7021.7|2111
1655394300000|2022-06-16 15:45:00|7029.2|7027.2|7028.7|7026.7|7030.9|7028.9|7024.2|7022.2|713
1655394600000|2022-06-16 15:50:00|7028.9|7026.9|7027.9|7025.9|7032.2|7030.2|7023.2|7021.2|900
1655394900000|2022-06-16 15:55:00|7028.2|7026.2|7038.7|7036.7|7038.7|7036.7|7026.7|7024.7|451
1655395200000|2022-06-16 16:00:00|7038.4|7036.4|7035.2|7033.2|7040.2|7038.2|7030.7|7028.7|319
1655395500000|2022-06-16 16:05:00|7034.9|7032.9|7030.9|7028.9|7037.4|7035.4|7029.4|7027.4|502
1655395800000|2022-06-16 16:10:00|7030.4|7028.4|7027.4|7025.4|7034.4|7032.4|7025.4|7023.4|506
1655396100000|2022-06-16 16:15:00|7027.2|7025.2|7027.4|7025.4|7035.2|7033.2|7023.4|7021.4|472
1655396400000|2022-06-16 16:20:00|7027.2|7025.2|7026.4|7024.4|7029.9|7027.9|7022.4|7020.4|454
1655396700000|2022-06-16 16:25:00|7026.7|7024.7|7027.9|7025.9|7030.2|7028.2|7022.2|7020.2|388
1655397000000|2022-06-16 16:30:00|7027.7|7025.7|7028.4|7026.4|7029.9|7027.9|7023.7|7021.7|321
1655397300000|2022-06-16 16:35:00|7027.9|7025.9|7025.9|7023.9|7028.9|7026.9|7023.7|7021.7|249
1655397600000|2022-06-16 16:40:00|7025.4|7023.4|7033.2|7031.2|7034.9|7032.9|7025.2|7023.2|228
1655397900000|2022-06-16 16:45:00|7032.9|7030.9|7037.9|7035.9|7039.9|7037.9|7031.4|7029.4|316
1655398200000|2022-06-16 16:50:00|7037.7|7035.7|7037.2|7035.2|7040.4|7038.4|7032.7|7030.7|158
1655398500000|2022-06-16 16:55:00|7036.4|7034.4|7036.7|7034.7|7036.9|7034.9|7031.2|7029.2|303
1655398800000|2022-06-16 17:00:00|7036.4|7034.4|7035.9|7033.9|7040.2|7038.2|7031.7|7029.7|127
1655399100000|2022-06-16 17:05:00|7035.7|7033.7|7044.7|7042.7|7045.9|7043.9|7033.9|7031.9|285
1655399400000|2022-06-16 17:10:00|7044.9|7042.9|7042.9|7040.9|7047.4|7045.4|7041.2|7039.2|189
1655399700000|2022-06-16 17:15:00|7043.2|7041.2|7043.7|7041.7|7047.9|7045.9|7039.4|7037.4|292
1655400000000|2022-06-16 17:20:00|7043.9|7041.9|7038.7|7036.7|7044.9|7042.9|7037.2|7035.2|159
1655400300000|2022-06-16 17:25:00|7038.4|7036.4|7047.4|7045.4|7052.4|7050.4|7035.9|7033.9|614
1655400600000|2022-06-16 17:30:00|7047.2|7045.2|7054.2|7052.2|7054.4|7052.4|7043.4|7041.4|238
1655400900000|2022-06-16 17:35:00|7053.9|7051.9|7044.9|7042.9|7054.4|7052.4|7040.4|7038.4|156
1655401200000|2022-06-16 17:40:00|7046.4|7044.4|7036.7|7034.7|7046.9|7044.9|7036.2|7034.2|120
1655401500000|2022-06-16 17:45:00|7036.9|7034.9|7037.7|7035.7|7039.2|7037.2|7032.7|7030.7|122
1655401800000|2022-06-16 17:50:00|7037.9|7035.9|7034.2|7032.2|7038.9|7036.9|7032.4|7030.4|130
1655402100000|2022-06-16 17:55:00|7033.9|7031.9|7028.2|7026.2|7036.7|7034.7|7027.9|7025.9|149
1655402400000|2022-06-16 18:00:00|7028.4|7026.4|7026.2|7024.2|7032.4|7030.4|7025.9|7023.9|158
1655402700000|2022-06-16 18:05:00|7026.4|7024.4|7022.2|7020.2|7027.9|7025.9|7019.4|7017.4|202
1655403000000|2022-06-16 18:10:00|7021.9|7019.9|7023.9|7021.9|7026.7|7024.7|7021.9|7019.9|150
1655403300000|2022-06-16 18:15:00|7023.7|7021.7|7022.4|7020.4|7024.2|7022.2|7018.9|7016.9|74
1655403600000|2022-06-16 18:20:00|7022.2|7020.2|7017.9|7015.9|7023.4|7021.4|7016.7|7014.7|138
1655403900000|2022-06-16 18:25:00|7018.2|7016.2|7016.7|7014.7|7020.9|7018.9|7016.7|7014.7|91
1655404200000|2022-06-16 18:30:00|7016.2|7014.2|7014.4|7012.4|7019.9|7017.9|7012.4|7010.4|123
1655404500000|2022-06-16 18:35:00|7014.2|7012.2|7012.9|7010.9|7015.4|7013.4|7010.4|7008.4|120
1655404800000|2022-06-16 18:40:00|7013.2|7011.2|7010.9|7008.9|7021.9|7019.9|7008.7|7006.7|176
1655405100000|2022-06-16 18:45:00|7011.2|7009.2|7003.4|7001.4|7015.4|7013.4|7002.9|7000.9|215
1655405400000|2022-06-16 18:50:00|7003.7|7001.7|7003.2|7001.2|7005.4|7003.4|7001.7|6999.7|158
1655405700000|2022-06-16 18:55:00|7003.4|7001.4|7003.4|7001.4|7006.7|7004.7|7000.9|6998.9|201
1655406000000|2022-06-16 19:00:00|7003.2|7001.2|7014.4|7012.4|7018.7|7016.7|7002.7|7000.7|276
1655406300000|2022-06-16 19:05:00|7014.2|7012.2|7020.9|7018.9|7020.9|7018.9|7010.7|7008.7|310
1655406600000|2022-06-16 19:10:00|7020.7|7018.7|7017.9|7015.9|7025.4|7023.4|7015.7|7013.7|611
1655406900000|2022-06-16 19:15:00|7016.7|7014.7|7018.4|7016.4|7018.7|7016.7|7011.7|7009.7|130
1655407200000|2022-06-16 19:20:00|7018.2|7016.2|7015.9|7013.9|7023.4|7021.4|7014.7|7012.7|145
1655407500000|2022-06-16 19:25:00|7015.7|7013.7|7020.2|7018.2|7025.7|7023.7|7013.9|7011.9|134
1655407800000|2022-06-16 19:30:00|7020.4|7018.4|7006.9|7004.9|7022.7|7020.7|7006.9|7004.9|144
1655408100000|2022-06-16 19:35:00|7007.2|7005.2|7017.2|7015.2|7018.2|7016.2|7007.2|7005.2|204
1655408400000|2022-06-16 19:40:00|7016.7|7014.7|7016.2|7014.2|7023.7|7021.7|7014.4|7012.4|264
1655408700000|2022-06-16 19:45:00|7015.4|7013.4|7008.9|7006.9|7020.7|7018.7|7006.9|7004.9|367
1655409000000|2022-06-16 19:50:00|7009.7|7007.7|7005.7|7003.7|7011.2|7009.2|7002.2|7000.2|931
1655409300000|2022-06-16 19:55:00|7005.9|7003.9|7011.5|7007.5|7013.3|7011.2|7001.9|6999.9|686
1655409600000|2022-06-16 20:00:00|7012.1|7008.1|7006.4|7002.4|7013.4|7009.4|7004.9|7000.9|0
1655409900000|2022-06-16 20:05:00|7006.1|7002.1|7001.9|6997.9|7014.9|7010.9|7001.4|6997.4|0
1655410200000|2022-06-16 20:10:00|7002.2|6998.2|7018.1|7014.1|7018.1|7014.1|7000|6996|0
1655410500000|2022-06-16 20:15:00|7018.7|7014.7|7008.2|7004.2|7018.7|7014.7|7007.6|7003.6|0
1655410800000|2022-06-16 20:20:00|7008.5|7004.5|7009.7|7005.7|7010|7006|7006.6|7002.6|0
1655411100000|2022-06-16 20:25:00|7009.6|7005.6|7013.5|7009.5|7013.6|7009.6|7007.8|7003.8|0
1655411400000|2022-06-16 20:30:00|7013.6|7009.6|7012.1|7008.1|7015.5|7011.5|7012.1|7008.1|0
1655411700000|2022-06-16 20:35:00|7012.4|7008.4|7010.9|7006.9|7013.5|7009.5|7010.6|7006.6|0
1655412000000|2022-06-16 20:40:00|7011.2|7007.2|7010.5|7006.5|7011.8|7007.8|7009.9|7005.9|0
1655412300000|2022-06-16 20:45:00|7010.6|7006.6|7017.6|7013.6|7018.2|7014.2|7010.6|7006.6|0
1655412600000|2022-06-16 20:50:00|7017.7|7013.7|7020.7|7016.7|7021.6|7017.6|7017.4|7013.4|0
1655412900000|2022-06-16 20:55:00|7021|7017|7020.2|7016.2|7022.2|7018.2|7018.8|7014.8|0
1655413200000|2022-06-16 21:00:00|7020.3|7016.3|7021.1|7017.1|7021.1|7017.1|7019.4|7015.4|0
1655413500000|2022-06-16 21:05:00|7021|7017|7021.2|7017.2|7021.5|7017.5|7020.2|7016.2|0
1655413800000|2022-06-16 21:10:00|7020.8|7016.8|7021.1|7017.1|7021.5|7017.5|7020.8|7016.8|0
1655414100000|2022-06-16 21:15:00|7020.6|7016.6|7021.2|7017.2|7021.3|7017.3|7020.5|7016.5|0
1655414400000|2022-06-16 21:20:00|7021.3|7017.3|7021.8|7017.8|7022|7018|7021.3|7017.3|0
1655414700000|2022-06-16 21:25:00|7021.7|7017.7|7021.5|7017.5|7021.7|7017.7|7020.9|7016.9|0
1655415000000|2022-06-16 21:30:00|7021.9|7017.9|7020.4|7016.4|7022|7018|7020.3|7016.3|0
1655415300000|2022-06-16 21:35:00|7020.3|7016.3|7020.8|7016.8|7021.2|7017.2|7020.3|7016.3|0
1655415600000|2022-06-16 21:40:00|7020.7|7016.7|7021.6|7017.6|7021.6|7017.6|7020.6|7016.6|0
1655415900000|2022-06-16 21:45:00|7021.4|7017.4|7020.2|7016.2|7021.4|7017.4|7020.2|7016.2|0
1655416200000|2022-06-16 21:50:00|7020.3|7016.3|7020.9|7016.9|7021.3|7017.3|7020.2|7016.2|0
1655416500000|2022-06-16 21:55:00|7021|7017|7021.9|7017.9|7022|7018|7020.9|7016.9|0
1655416800000|2022-06-16 22:00:00|7022.8|7018.8|7027.1|7023.1|7027.9|7023.9|7022.8|7018.8|0
1655417100000|2022-06-16 22:05:00|7028.8|7024.8|7021.6|7017.6|7030.1|7026.1|7021.6|7017.6|0
1655417400000|2022-06-16 22:10:00|7021.9|7017.9|7021|7017|7023.3|7019.3|7020.2|7016.2|0
1655417700000|2022-06-16 22:15:00|7021.1|7017.1|7019.7|7015.7|7021.7|7017.7|7019|7015|0
1655418000000|2022-06-16 22:20:00|7020|7016|7025.7|7021.7|7026.3|7022.3|7019.7|7015.7|0
1655418300000|2022-06-16 22:25:00|7025.4|7021.4|7028.4|7024.4|7028.5|7024.5|7024|7020|0
1655418600000|2022-06-16 22:30:00|7028.5|7024.5|7027|7023|7028.7|7024.7|7024.8|7020.8|0
1655418900000|2022-06-16 22:35:00|7026.7|7022.7|7027.6|7023.6|7027.6|7023.6|7023.3|7019.3|0
1655419200000|2022-06-16 22:40:00|7027.7|7023.7|7025.8|7021.8|7027.9|7023.9|7025.1|7021.1|0
1655419500000|2022-06-16 22:45:00|7025.4|7021.4|7023.6|7019.6|7025.5|7021.5|7023.3|7019.3|0
1655419800000|2022-06-16 22:50:00|7023.7|7019.7|7023.9|7019.9|7025.4|7021.4|7023.2|7019.2|0
1655420100000|2022-06-16 22:55:00|7023.6|7019.6|7020.5|7016.5|7024|7020|7020.5|7016.5|0
1655420400000|2022-06-16 23:00:00|7020.8|7016.8|7023.9|7019.9|7024.1|7020.1|7020.8|7016.8|0
1655420700000|2022-06-16 23:05:00|7024.3|7020.3|7023|7019|7024.3|7020.3|7022.4|7018.4|0
1655421000000|2022-06-16 23:10:00|7022.8|7018.8|7021.8|7017.8|7023.5|7019.5|7020.9|7016.9|0
1655421300000|2022-06-16 23:15:00|7022.1|7018.1|7015.4|7011.4|7022.6|7018.6|7015.4|7011.4|0
1655421600000|2022-06-16 23:20:00|7014.1|7010.1|7011.5|7007.5|7014.4|7010.4|7009.8|7005.8|0
1655421900000|2022-06-16 23:25:00|7011.8|7007.8|7012.4|7008.4|7013.4|7009.4|7010.5|7006.5|0
1655422200000|2022-06-16 23:30:00|7011.8|7007.8|7015.5|7011.5|7017.7|7013.7|7010.9|7006.9|0
1655422500000|2022-06-16 23:35:00|7015.4|7011.4|7013.5|7009.5|7016|7012|7012.9|7008.9|0
1655422800000|2022-06-16 23:40:00|7014.2|7010.2|7015|7011|7015.3|7011.3|7012.8|7008.8|0
1655423100000|2022-06-16 23:45:00|7015.3|7011.3|7019.6|7015.6|7019.9|7015.9|7014.7|7010.7|0
1655423400000|2022-06-16 23:50:00|7019.9|7015.9|7020.8|7016.8|7021.2|7017.2|7017.6|7013.6|0
1655423700000|2022-06-16 23:55:00|7021.2|7017.2|7017.6|7013.6|7021.2|7017.2|7016.7|7012.7|0
1655424000000|2022-06-17 00:00:00|7017.2|7013.2|7017.4|7014.4|7029.9|7026.9|7016.7|7013.2|140
1655424300000|2022-06-17 00:05:00|7017.7|7014.7|7027.7|7024.7|7028.4|7025.4|7016.7|7013.7|71
1655424600000|2022-06-17 00:10:00|7029.7|7026.7|7034.2|7031.2|7034.2|7031.2|7029.7|7026.7|70
1655424900000|2022-06-17 00:15:00|7034.7|7031.7|7045.7|7042.7|7048.9|7045.9|7034.7|7031.7|213
1655425200000|2022-06-17 00:20:00|7045.4|7042.4|7033.9|7030.9|7045.4|7042.4|7032.2|7029.2|59
1655425500000|2022-06-17 00:25:00|7034.9|7031.9|7036.9|7033.9|7039.7|7036.7|7031.9|7028.9|38
1655425800000|2022-06-17 00:30:00|7036.7|7033.7|7025.2|7022.2|7038.9|7035.9|7024.4|7021.4|35
1655426100000|2022-06-17 00:35:00|7024.9|7021.9|7023.9|7020.9|7033.7|7030.7|7023.7|7020.7|25
1655426400000|2022-06-17 00:40:00|7023.7|7020.7|7025.2|7022.2|7031.2|7028.2|7020.7|7017.7|38
1655426700000|2022-06-17 00:45:00|7025.7|7022.7|7031.9|7028.9|7032.2|7029.2|7025.7|7022.7|18
1655427000000|2022-06-17 00:50:00|7031.7|7028.7|7035.2|7032.2|7036.7|7033.7|7029.4|7026.4|30
1655427300000|2022-06-17 00:55:00|7035.4|7032.4|7037.7|7034.7|7037.7|7034.7|7032.2|7029.2|25
1655427600000|2022-06-17 01:00:00|7036.4|7033.4|7032.4|7029.4|7038.7|7035.7|7032.4|7029.4|31
1655427900000|2022-06-17 01:05:00|7032.7|7029.7|7043.2|7040.2|7045.4|7042.4|7032.7|7029.7|36
1655428200000|2022-06-17 01:10:00|7042.9|7039.9|7040.2|7037.2|7043.2|7040.2|7037.9|7034.9|44
1655428500000|2022-06-17 01:15:00|7039.9|7036.9|7039.9|7036.9|7045.2|7042.2|7039.9|7036.9|47
1655428800000|2022-06-17 01:20:00|7039.7|7036.7|7037.9|7034.9|7042.2|7039.2|7035.7|7032.7|47
1655429100000|2022-06-17 01:25:00|7038.2|7035.2|7034.7|7031.7|7039.4|7036.4|7034.2|7031.2|41
1655429400000|2022-06-17 01:30:00|7034.4|7031.4|7043.4|7040.4|7043.7|7040.7|7033.9|7030.9|93
1655429700000|2022-06-17 01:35:00|7043.7|7040.7|7043.9|7040.9|7045.4|7042.4|7039.2|7036.2|55
1655430000000|2022-06-17 01:40:00|7044.4|7041.4|7049.4|7046.4|7050.4|7047.4|7042.9|7039.9|39
1655430300000|2022-06-17 01:45:00|7049.7|7046.7|7050.7|7047.7|7051.9|7048.9|7047.7|7044.7|35
1655430600000|2022-06-17 01:50:00|7050.9|7047.9|7057.2|7054.2|7057.9|7054.9|7046.9|7043.9|71
1655430900000|2022-06-17 01:55:00|7056.4|7053.4|7056.9|7053.9|7058.2|7055.2|7055.9|7052.9|86
1655431200000|2022-06-17 02:00:00|7057.2|7054.2|7057.9|7054.9|7058.7|7055.7|7055.2|7052.2|44
1655431500000|2022-06-17 02:05:00|7058.2|7055.2|7054.9|7051.9|7058.9|7055.9|7054.9|7051.9|40
1655431800000|2022-06-17 02:10:00|7054.2|7051.2|7057.9|7054.9|7058.7|7055.7|7053.2|7050.2|34
1655432100000|2022-06-17 02:15:00|7057.7|7054.7|7054.9|7051.9|7057.9|7054.9|7053.4|7050.4|20
1655432400000|2022-06-17 02:20:00|7054.7|7051.7|7052.4|7049.4|7054.9|7051.9|7050.2|7047.2|38
1655432700000|2022-06-17 02:25:00|7052.2|7049.2|7054.9|7051.9|7054.9|7051.9|7052.2|7049.2|34
1655433000000|2022-06-17 02:30:00|7054.7|7051.7|7055.7|7052.7|7056.9|7053.9|7052.9|7049.9|27
1655433300000|2022-06-17 02:35:00|7055.2|7052.2|7052.7|7049.7|7055.4|7052.4|7051.4|7048.4|11
1655433600000|2022-06-17 02:40:00|7052.4|7049.4|7064.9|7061.9|7067.2|7064.2|7050.7|7047.7|97
1655433900000|2022-06-17 02:45:00|7065.2|7062.2|7059.7|7056.7|7068.2|7065.2|7057.2|7054.2|44
1655434200000|2022-06-17 02:50:00|7059.4|7056.4|7054.4|7051.4|7060.4|7057.4|7054.4|7051.4|18
1655434500000|2022-06-17 02:55:00|7054.7|7051.7|7054.2|7051.2|7054.7|7051.7|7047.2|7044.2|32
1655434800000|2022-06-17 03:00:00|7054.4|7051.4|7053.4|7050.4|7055.4|7052.4|7049.7|7046.7|29
1655435100000|2022-06-17 03:05:00|7053.7|7050.7|7051.4|7048.4|7056.9|7053.9|7051.2|7048.2|19
1655435400000|2022-06-17 03:10:00|7051.2|7048.2|7061.4|7058.4|7061.4|7058.4|7050.2|7047.2|23
1655435700000|2022-06-17 03:15:00|7060.9|7057.9|7063.2|7060.2|7065.4|7062.4|7060.9|7057.9|15
1655436000000|2022-06-17 03:20:00|7062.4|7059.4|7067.7|7064.7|7068.2|7065.2|7060.9|7057.9|14
1655436300000|2022-06-17 03:25:00|7067.4|7064.4|7065.7|7062.7|7070.2|7067.2|7064.4|7061.4|18
1655436600000|2022-06-17 03:30:00|7066.4|7063.4|7067.9|7064.9|7070.2|7067.2|7062.4|7059.4|59
1655436900000|2022-06-17 03:35:00|7068.2|7065.2|7071.9|7068.9|7073.9|7070.9|7067.4|7064.4|54
1655437200000|2022-06-17 03:40:00|7072.4|7069.4|7069.7|7066.7|7072.4|7069.4|7066.9|7063.9|25
1655437500000|2022-06-17 03:45:00|7069.2|7066.2|7067.2|7064.2|7069.2|7066.2|7065.2|7062.2|28
1655437800000|2022-06-17 03:50:00|7067.4|7064.4|7066.4|7063.4|7068.9|7065.9|7066.2|7063.2|31
1655438100000|2022-06-17 03:55:00|7066.2|7063.2|7063.7|7060.7|7066.9|7063.9|7062.4|7059.4|23
1655438400000|2022-06-17 04:00:00|7063.9|7060.9|7066.7|7063.7|7069.7|7066.7|7062.2|7059.2|39
1655438700000|2022-06-17 04:05:00|7067.2|7064.2|7072.2|7069.2|7073.4|7070.4|7065.4|7062.4|33
1655439000000|2022-06-17 04:10:00|7072.4|7069.4|7074.2|7071.2|7075.2|7072.2|7071.2|7068.2|19
1655439300000|2022-06-17 04:15:00|7073.2|7070.2|7087.4|7084.4|7087.7|7084.7|7071.7|7068.7|70
1655439600000|2022-06-17 04:20:00|7088.2|7085.2|7089.4|7086.4|7092.9|7089.9|7085.2|7082.2|166
1655439900000|2022-06-17 04:25:00|7089.9|7086.9|7092.4|7089.4|7094.4|7091.4|7087.9|7084.9|53
1655440200000|2022-06-17 04:30:00|7092.7|7089.7|7091.7|7088.7|7096.4|7093.4|7090.4|7087.4|46
1655440500000|2022-06-17 04:35:00|7091.9|7088.9|7095.9|7092.9|7099.2|7096.2|7090.4|7087.4|43
1655440800000|2022-06-17 04:40:00|7095.2|7092.2|7094.7|7091.7|7095.4|7092.4|7090.4|7087.4|50
1655441100000|2022-06-17 04:45:00|7094.9|7091.9|7098.9|7095.9|7099.2|7096.2|7093.4|7090.4|31
1655441400000|2022-06-17 04:50:00|7098.7|7095.7|7098.4|7095.4|7098.7|7095.7|7094.4|7091.4|33
1655441700000|2022-06-17 04:55:00|7098.2|7095.2|7096.2|7093.2|7099.7|7096.7|7094.9|7091.9|21
1655442000000|2022-06-17 05:00:00|7096.4|7093.4|7094.9|7091.9|7096.9|7093.9|7093.7|7090.7|55
1655442300000|2022-06-17 05:05:00|7094.7|7091.7|7094.9|7091.9|7098.7|7095.7|7092.9|7089.9|37
1655442600000|2022-06-17 05:10:00|7095.2|7092.2|7097.7|7094.7|7099.7|7096.7|7094.7|7091.7|31
1655442900000|2022-06-17 05:15:00|7097.2|7094.2|7098.7|7095.7|7099.7|7096.7|7095.4|7092.4|29
1655443200000|2022-06-17 05:20:00|7098.4|7095.4|7101.7|7098.7|7104.4|7101.4|7097.4|7094.4|56
1655443500000|2022-06-17 05:25:00|7101.9|7098.9|7104.4|7101.4|7104.4|7101.4|7100.2|7097.2|25
1655443800000|2022-06-17 05:30:00|7104.2|7101.2|7102.2|7099.2|7108.4|7105.4|7100.9|7097.9|60
1655444100000|2022-06-17 05:35:00|7101.9|7098.9|7101.2|7098.2|7103.4|7100.4|7098.4|7095.4|66
1655444400000|2022-06-17 05:40:00|7101.4|7098.4|7098.7|7095.7|7103.4|7100.4|7096.4|7093.4|100
1655444700000|2022-06-17 05:45:00|7098.2|7095.2|7096.9|7093.9|7098.2|7095.2|7091.7|7088.7|89
1655445000000|2022-06-17 05:50:00|7097.2|7094.2|7097.2|7094.2|7098.2|7095.2|7093.2|7090.2|60
1655445300000|2022-06-17 05:55:00|7097.4|7094.4|7090.7|7087.7|7098.7|7095.7|7090.4|7087.4|76
1655445600000|2022-06-17 06:00:00|7090.4|7087.4|7079.7|7077.7|7094.7|7092.7|7079.4|7077.4|219
1655445900000|2022-06-17 06:05:00|7079.4|7077.4|7070.2|7068.2|7079.4|7077.4|7065.9|7063.9|236
1655446200000|2022-06-17 06:10:00|7069.9|7067.9|7065.2|7063.2|7069.9|7067.9|7059.9|7057.9|221
1655446500000|2022-06-17 06:15:00|7064.9|7062.9|7070.4|7068.4|7071.9|7069.9|7061.2|7059.2|253
1655446800000|2022-06-17 06:20:00|7070.7|7068.7|7072.2|7070.2|7072.2|7070.2|7065.9|7063.9|158
1655447100000|2022-06-17 06:25:00|7072.4|7070.4|7081.4|7079.4|7081.4|7079.4|7071.9|7069.9|247
1655447400000|2022-06-17 06:30:00|7081.2|7079.2|7080.9|7078.9|7085.9|7083.9|7076.4|7074.4|294
1655447700000|2022-06-17 06:35:00|7081.2|7079.2|7084.7|7082.7|7085.9|7083.9|7079.2|7077.2|207
1655448000000|2022-06-17 06:40:00|7083.9|7081.9|7079.9|7077.9|7084.4|7082.4|7078.7|7076.7|99
1655448300000|2022-06-17 06:45:00|7080.2|7078.2|7082.7|7080.7|7087.4|7085.4|7079.9|7077.9|231
1655448600000|2022-06-17 06:50:00|7082.4|7080.4|7067.4|7065.4|7084.4|7082.4|7064.7|7062.7|455
1655448900000|2022-06-17 06:55:00|7067.9|7065.9|7066.2|7064.2|7073.9|7071.9|7063.2|7061.2|750
1655449200000|2022-06-17 07:00:00|7065.7|7064.7|7055.9|7054.9|7077.4|7076.4|7053.4|7052.4|3380
1655449500000|2022-06-17 07:05:00|7055.4|7054.4|7041.2|7040.2|7062.7|7061.7|7039.2|7038.2|1961
1655449800000|2022-06-17 07:10:00|7040.9|7039.9|7035.7|7034.7|7042.9|7041.9|7028.2|7027.2|1557
1655450100000|2022-06-17 07:15:00|7035.2|7034.2|7041.7|7040.7|7042.9|7041.9|7029.4|7028.4|1276
1655450400000|2022-06-17 07:20:00|7041.4|7040.4|7057.9|7056.9|7059.7|7058.7|7034.9|7033.9|1139
1655450700000|2022-06-17 07:25:00|7057.4|7056.4|7056.4|7055.4|7061.4|7060.4|7053.4|7052.4|990
1655451000000|2022-06-17 07:30:00|7055.9|7054.9|7041.9|7040.9|7055.9|7054.9|7040.2|7039.2|1541
1655451300000|2022-06-17 07:35:00|7042.2|7041.2|7048.4|7047.4|7052.4|7051.4|7032.9|7031.9|1683
1655451600000|2022-06-17 07:40:00|7048.7|7047.7|7039.2|7038.2|7048.7|7047.7|7012.9|7011.9|1774
1655451900000|2022-06-17 07:45:00|7039.7|7038.7|7074.9|7073.9|7082.4|7081.4|7039.4|7038.4|2001
1655452200000|2022-06-17 07:50:00|7074.7|7073.7|7075.2|7074.2|7080.4|7079.4|7070.7|7069.7|1273
1655452500000|2022-06-17 07:55:00|7075.4|7074.4|7078.2|7077.2|7083.4|7082.4|7071.4|7070.4|795
1655452800000|2022-06-17 08:00:00|7078.4|7077.4|7077.7|7076.7|7083.2|7082.2|7072.7|7071.7|1631
1655453100000|2022-06-17 08:05:00|7077.4|7076.4|7089.4|7088.4|7089.4|7088.4|7075.7|7074.7|723
1655453400000|2022-06-17 08:10:00|7089.9|7088.9|7085.7|7084.7|7091.2|7090.2|7082.2|7081.2|749
1655453700000|2022-06-17 08:15:00|7085.4|7084.4|7088.4|7087.4|7090.9|7089.9|7082.4|7081.4|886
1655454000000|2022-06-17 08:20:00|7088.7|7087.7|7091.2|7090.2|7091.4|7090.4|7085.7|7084.7|731
1655454300000|2022-06-17 08:25:00|7090.9|7089.9|7096.2|7095.2|7096.7|7095.7|7089.4|7088.4|977
1655454600000|2022-06-17 08:30:00|7095.9|7094.9|7102.2|7101.2|7102.7|7101.7|7094.9|7093.9|1235
1655454900000|2022-06-17 08:35:00|7102.4|7101.4|7102.2|7101.2|7103.4|7102.4|7094.7|7093.7|878
1655455200000|2022-06-17 08:40:00|7102.4|7101.4|7100.4|7099.4|7105.7|7104.7|7096.4|7095.4|1583
1655455500000|2022-06-17 08:45:00|7099.4|7098.4|7094.7|7093.7|7099.4|7098.4|7088.2|7087.2|1085
1655455800000|2022-06-17 08:50:00|7094.4|7093.4|7091.4|7090.4|7095.7|7094.7|7085.2|7084.2|1015
1655456100000|2022-06-17 08:55:00|7091.2|7090.2|7092.4|7091.4|7094.7|7093.7|7088.7|7087.7|1041
1655456400000|2022-06-17 09:00:00|7092.2|7091.2|7100.4|7099.4|7101.4|7100.4|7090.4|7089.4|1062
1655456700000|2022-06-17 09:05:00|7100.7|7099.7|7102.4|7101.4|7103.7|7102.7|7093.2|7092.2|1171
1655457000000|2022-06-17 09:10:00|7102.2|7101.2|7107.9|7106.9|7112.4|7111.4|7089.9|7088.9|6349
1655457300000|2022-06-17 09:15:00|7108.4|7107.4|7106.2|7105.2|7114.2|7113.2|7105.2|7104.2|2411
1655457600000|2022-06-17 09:20:00|7106.4|7105.4|7101.4|7100.4|7111.7|7110.7|7099.4|7098.4|1045
1655457900000|2022-06-17 09:25:00|7101.2|7100.2|7111.9|7110.9|7112.7|7111.7|7101.2|7100.2|573
1655458200000|2022-06-17 09:30:00|7112.2|7111.2|7113.2|7112.2|7114.2|7113.2|7106.7|7105.7|506
1655458500000|2022-06-17 09:35:00|7113.7|7112.7|7117.4|7116.4|7120.4|7119.4|7112.2|7111.2|565
1655458800000|2022-06-17 09:40:00|7117.2|7116.2|7101.7|7100.7|7117.2|7116.2|7098.9|7097.9|859
1655459100000|2022-06-17 09:45:00|7101.4|7100.4|7096.9|7095.9|7102.7|7101.7|7095.2|7094.2|806
1655459400000|2022-06-17 09:50:00|7096.4|7095.4|7108.4|7107.4|7112.7|7111.7|7095.4|7094.4|2181
1655459700000|2022-06-17 09:55:00|7108.2|7107.2|7106.2|7105.2|7112.2|7111.2|7103.4|7102.4|1096
1655460000000|2022-06-17 10:00:00|7105.9|7104.9|7104.2|7103.2|7108.4|7107.4|7098.4|7097.4|814
1655460300000|2022-06-17 10:05:00|7103.2|7102.2|7097.4|7096.4|7106.2|7105.2|7094.2|7093.2|898
1655460600000|2022-06-17 10:10:00|7097.2|7096.2|7103.2|7102.2|7105.7|7104.7|7096.7|7095.7|662
1655460900000|2022-06-17 10:15:00|7102.9|7101.9|7112.2|7111.2|7112.7|7111.7|7101.7|7100.7|1061
1655461200000|2022-06-17 10:20:00|7111.9|7110.9|7109.7|7108.7|7112.7|7111.7|7106.7|7105.7|915
1655461500000|2022-06-17 10:25:00|7109.2|7108.2|7103.2|7102.2|7109.2|7108.2|7101.7|7100.7|336
1655461800000|2022-06-17 10:30:00|7103.4|7102.4|7102.2|7101.2|7107.4|7106.4|7101.7|7100.7|392
1655462100000|2022-06-17 10:35:00|7101.9|7100.9|7107.9|7106.9|7108.4|7107.4|7100.2|7099.2|468
1655462400000|2022-06-17 10:40:00|7107.7|7106.7|7107.2|7106.2|7110.2|7109.2|7105.9|7104.9|710
1655462700000|2022-06-17 10:45:00|7106.9|7105.9|7105.2|7104.2|7107.2|7106.2|7097.4|7096.4|722
1655463000000|2022-06-17 10:50:00|7104.4|7103.4|7108.7|7107.7|7108.7|7107.7|7101.9|7100.9|604
1655463300000|2022-06-17 10:55:00|7108.2|7107.2|7102.9|7101.9|7111.2|7110.2|7102.9|7101.9|888
1655463600000|2022-06-17 11:00:00|7103.4|7102.4|7101.9|7100.9|7104.9|7103.9|7098.2|7097.2|964
1655463900000|2022-06-17 11:05:00|7101.4|7100.4|7108.4|7107.4|7108.7|7107.7|7099.7|7098.7|591
1655464200000|2022-06-17 11:10:00|7108.2|7107.2|7103.2|7102.2|7108.7|7107.7|7098.4|7097.4|575
1655464500000|2022-06-17 11:15:00|7103.9|7102.9|7105.4|7104.4|7112.4|7111.4|7101.9|7100.9|609
1655464800000|2022-06-17 11:20:00|7105.7|7104.7|7120.9|7119.9|7122.7|7121.7|7104.7|7103.7|489
1655465100000|2022-06-17 11:25:00|7120.7|7119.7|7129.4|7128.4|7129.9|7128.9|7119.4|7118.4|298
1655465400000|2022-06-17 11:30:00|7129.7|7128.7|7126.9|7125.9|7131.2|7130.2|7124.9|7123.9|322
1655465700000|2022-06-17 11:35:00|7126.7|7125.7|7123.7|7122.7|7128.2|7127.2|7119.4|7118.4|305
1655466000000|2022-06-17 11:40:00|7124.2|7123.2|7123.6|7122.6|7126.6|7125.6|7122.9|7121.9|348
1655466300000|2022-06-17 11:45:00|7123.4|7122.4|7115.4|7114.4|7124.4|7123.4|7115.4|7114.4|337
1655466600000|2022-06-17 11:50:00|7115.1|7114.1|7114.9|7113.9|7116.9|7115.9|7111.9|7110.9|232
1655466900000|2022-06-17 11:55:00|7115.4|7114.4|7118.9|7117.9|7118.9|7117.9|7113.1|7112.1|399
1655467200000|2022-06-17 12:00:00|7118.6|7117.6|7120.4|7119.4|7121.4|7120.4|7114.4|7113.4|355
1655467500000|2022-06-17 12:05:00|7120.6|7119.6|7121.6|7120.6|7122.1|7121.1|7116.9|7115.9|307
1655467800000|2022-06-17 12:10:00|7121.4|7120.4|7122.4|7121.4|7123.9|7122.9|7120.1|7119.1|395
1655468100000|2022-06-17 12:15:00|7122.1|7121.1|7128.4|7127.4|7128.9|7127.9|7120.6|7119.6|334
1655468400000|2022-06-17 12:20:00|7128.1|7127.1|7117.4|7116.4|7128.9|7127.9|7116.6|7115.6|1014
1655468700000|2022-06-17 12:25:00|7117.6|7116.6|7114.9|7113.9|7119.9|7118.9|7114.9|7113.9|326
1655469000000|2022-06-17 12:30:00|7115.4|7114.4|7116.9|7115.9|7121.4|7120.4|7115.4|7114.4|394
1655469300000|2022-06-17 12:35:00|7117.1|7116.1|7118.1|7117.1|7118.9|7117.9|7115.4|7114.4|381
1655469600000|2022-06-17 12:40:00|7118.4|7117.4|7118.4|7117.4|7121.1|7120.1|7115.4|7114.4|559
1655469900000|2022-06-17 12:45:00|7118.1|7117.1|7104.9|7103.9|7118.6|7117.6|7104.6|7103.6|741
1655470200000|2022-06-17 12:50:00|7105.1|7104.1|7108.9|7107.9|7110.1|7109.1|7103.1|7102.1|637
1655470500000|2022-06-17 12:55:00|7108.6|7107.6|7100.9|7099.9|7108.9|7107.9|7098.4|7097.4|598
1655470800000|2022-06-17 13:00:00|7100.4|7099.4|7099.4|7098.4|7102.4|7101.4|7097.6|7096.6|563
1655471100000|2022-06-17 13:05:00|7100.4|7099.4|7086.6|7085.6|7100.4|7099.4|7085.4|7084.4|894
1655471400000|2022-06-17 13:10:00|7086.9|7085.9|7084.9|7083.9|7087.6|7086.6|7077.9|7076.9|747
1655471700000|2022-06-17 13:15:00|7084.6|7083.6|7087.4|7086.4|7090.9|7089.9|7080.9|7079.9|688
1655472000000|2022-06-17 13:20:00|7087.1|7086.1|7078.4|7077.4|7087.4|7086.4|7078.4|7077.4|668
1655472300000|2022-06-17 13:25:00|7079.9|7078.9|7074.1|7073.1|7085.4|7084.4|7073.9|7072.9|1153
1655472600000|2022-06-17 13:30:00|7073.9|7072.9|7081.1|7080.1|7085.1|7084.1|7073.9|7072.9|1371
1655472900000|2022-06-17 13:35:00|7081.4|7080.4|7078.6|7077.6|7084.9|7083.9|7073.6|7072.6|987
1655473200000|2022-06-17 13:40:00|7078.9|7077.9|7098.1|7097.1|7099.6|7098.6|7078.6|7077.6|974
1655473500000|2022-06-17 13:45:00|7097.9|7096.9|7096.6|7095.6|7100.9|7099.9|7091.9|7090.9|808
1655473800000|2022-06-17 13:50:00|7096.4|7095.4|7099.9|7098.9|7103.1|7102.1|7095.4|7094.4|499
1655474100000|2022-06-17 13:55:00|7100.1|7099.1|7097.4|7096.4|7103.6|7102.6|7095.4|7094.4|676
1655474400000|2022-06-17 14:00:00|7097.6|7096.6|7084.1|7083.1|7098.4|7097.4|7081.6|7080.6|902
1655474700000|2022-06-17 14:05:00|7084.4|7083.4|7078.9|7077.9|7086.4|7085.4|7077.1|7076.1|658
1655475000000|2022-06-17 14:10:00|7079.1|7078.1|7075.9|7074.9|7081.6|7080.6|7071.9|7070.9|740
1655475300000|2022-06-17 14:15:00|7075.6|7074.6|7060.9|7059.9|7076.4|7075.4|7059.6|7058.6|905
1655475600000|2022-06-17 14:20:00|7061.4|7060.4|7055.6|7054.6|7062.1|7061.1|7049.1|7048.1|931
1655475900000|2022-06-17 14:25:00|7055.4|7054.4|7052.4|7051.4|7060.1|7059.1|7047.9|7046.9|843
1655476200000|2022-06-17 14:30:00|7052.6|7051.6|7042.2|7041.2|7057.4|7056.4|7041.7|7040.7|696
1655476500000|2022-06-17 14:35:00|7041.2|7040.2|7038.9|7037.9|7045.7|7044.7|7034.7|7033.7|1487
1655476800000|2022-06-17 14:40:00|7038.7|7037.7|7043.7|7042.7|7043.7|7042.7|7031.2|7030.2|1229
1655477100000|2022-06-17 14:45:00|7043.4|7042.4|7023.7|7022.7|7043.4|7042.4|7020.7|7019.7|1903
1655477400000|2022-06-17 14:50:00|7023.2|7022.2|7024.9|7023.9|7028.9|7027.9|7020.4|7019.4|1567
1655477700000|2022-06-17 14:55:00|7025.2|7024.2|7028.2|7027.2|7032.4|7031.4|7024.2|7023.2|1451
1655478000000|2022-06-17 15:00:00|7028.4|7027.4|7030.4|7029.4|7035.9|7034.9|7018.2|7017.2|2283
1655478300000|2022-06-17 15:05:00|7030.7|7029.7|7044.2|7043.2|7044.2|7043.2|7027.7|7026.7|2478
1655478600000|2022-06-17 15:10:00|7043.9|7042.9|7025.9|7024.9|7044.7|7043.7|7024.9|7023.9|1638
1655478900000|2022-06-17 15:15:00|7025.7|7024.7|7028.9|7027.9|7031.4|7030.4|7022.7|7021.7|2432
1655479200000|2022-06-17 15:20:00|7028.7|7027.7|7015.4|7014.4|7031.2|7030.2|7015.2|7014.2|2364
1655479500000|2022-06-17 15:25:00|7015.7|7014.7|6997.7|6995.7|7015.7|7014.7|6995.2|6993.2|11043
1655479800000|2022-06-17 15:30:00|6998.7|6996.7|7012.2|7010.2|7031.9|7029.9|6997.7|6995.7|12782
1655480100000|2022-06-17 15:35:00|7011.2|7009.2|7012.2|7010.2|7016.7|7014.7|6998.2|6996.2|3746
1655480400000|2022-06-17 15:40:00|7012.4|7010.4|7005.7|7003.7|7021.2|7019.2|7004.7|7002.7|1587
1655480700000|2022-06-17 15:45:00|7004.9|7002.9|7001.4|6999.4|7006.7|7004.7|6998.9|6996.9|1028
1655481000000|2022-06-17 15:50:00|7001.2|6999.2|6998.9|6996.9|7001.7|6999.7|6993.9|6991.9|909
1655481300000|2022-06-17 15:55:00|6999.2|6997.2|6996.4|6994.4|7003.2|7001.2|6994.4|6992.4|748
1655481600000|2022-06-17 16:00:00|6996.2|6994.2|7000.9|6998.9|7001.4|6999.4|6992.4|6990.4|570
1655481900000|2022-06-17 16:05:00|7000.4|6998.4|7006.4|7004.4|7009.2|7007.2|6996.7|6994.7|430
1655482200000|2022-06-17 16:10:00|7005.7|7003.7|7005.7|7003.7|7008.7|7006.7|6999.2|6997.2|400
1655482500000|2022-06-17 16:15:00|7005.9|7003.9|7000.2|6998.2|7008.4|7006.4|6997.4|6995.4|670
1655482800000|2022-06-17 16:20:00|7000.7|6998.7|7007.7|7005.7|7007.9|7005.9|6997.9|6995.9|392
1655483100000|2022-06-17 16:25:00|7007.9|7005.9|7012.4|7010.4|7013.2|7011.2|7003.2|7001.2|428
1655483400000|2022-06-17 16:30:00|7012.7|7010.7|7011.9|7009.9|7014.9|7012.9|7005.9|7003.9|144
1655483700000|2022-06-17 16:35:00|7011.4|7009.4|7017.9|7015.9|7017.9|7015.9|7006.9|7004.9|161
1655484000000|2022-06-17 16:40:00|7018.2|7016.2|7018.9|7016.9|7018.9|7016.9|7011.2|7009.2|245
1655484300000|2022-06-17 16:45:00|7019.4|7017.4|7020.4|7018.4|7021.9|7019.9|7012.4|7010.4|247
1655484600000|2022-06-17 16:50:00|7019.9|7017.9|7013.2|7011.2|7020.9|7018.9|7010.2|7008.2|93
1655484900000|2022-06-17 16:55:00|7013.4|7011.4|7017.9|7015.9|7017.9|7015.9|7011.7|7009.7|110
1655485200000|2022-06-17 17:00:00|7018.2|7016.2|7024.4|7022.4|7024.9|7022.9|7014.9|7012.9|126
1655485500000|2022-06-17 17:05:00|7024.2|7022.2|7037.9|7035.9|7038.4|7036.4|7023.4|7021.4|385
1655485800000|2022-06-17 17:10:00|7037.7|7035.7|7043.2|7041.2|7044.4|7042.4|7033.7|7031.7|178
1655486100000|2022-06-17 17:15:00|7043.4|7041.4|7040.9|7038.9|7043.9|7041.9|7036.9|7034.9|130
1655486400000|2022-06-17 17:20:00|7040.7|7038.7|7037.9|7035.9|7040.7|7038.7|7034.2|7032.2|69
1655486700000|2022-06-17 17:25:00|7037.4|7035.4|7028.4|7026.4|7037.9|7035.9|7026.4|7024.4|103
1655487000000|2022-06-17 17:30:00|7028.7|7026.7|7027.4|7025.4|7029.9|7027.9|7021.2|7019.2|193
1655487300000|2022-06-17 17:35:00|7027.7|7025.7|7024.9|7022.9|7030.2|7028.2|7022.4|7020.4|127
1655487600000|2022-06-17 17:40:00|7024.7|7022.7|7026.2|7024.2|7028.9|7026.9|7023.4|7021.4|170
1655487900000|2022-06-17 17:45:00|7025.4|7023.4|7019.4|7017.4|7026.7|7024.7|7014.7|7012.7|217
1655488200000|2022-06-17 17:50:00|7019.2|7017.2|7022.4|7020.4|7025.2|7023.2|7019.2|7017.2|142
1655488500000|2022-06-17 17:55:00|7022.2|7020.2|7021.4|7019.4|7026.9|7024.9|7019.4|7017.4|103
1655488800000|2022-06-17 18:00:00|7023.2|7021.2|7026.7|7024.7|7029.2|7027.2|7020.9|7018.9|119
1655489100000|2022-06-17 18:05:00|7026.4|7024.4|7026.2|7024.2|7029.4|7027.4|7020.9|7018.9|110
1655489400000|2022-06-17 18:10:00|7026.4|7024.4|7031.9|7029.9|7032.2|7030.2|7023.4|7021.4|125
1655489700000|2022-06-17 18:15:00|7031.4|7029.4|7035.4|7033.4|7038.4|7036.4|7027.9|7025.9|321
1655490000000|2022-06-17 18:20:00|7035.2|7033.2|7031.7|7029.7|7037.2|7035.2|7031.2|7029.2|218
1655490300000|2022-06-17 18:25:00|7031.4|7029.4|7025.7|7023.7|7032.2|7030.2|7023.7|7021.7|234
1655490600000|2022-06-17 18:30:00|7025.4|7023.4|7023.9|7021.9|7025.4|7023.4|7017.4|7015.4|239
1655490900000|2022-06-17 18:35:00|7024.2|7022.2|7031.2|7029.2|7031.2|7029.2|7022.9|7020.9|210
1655491200000|2022-06-17 18:40:00|7031.4|7029.4|7028.4|7026.4|7036.9|7034.9|7027.4|7025.4|230
1655491500000|2022-06-17 18:45:00|7027.9|7025.9|7023.4|7021.4|7029.4|7027.4|7022.2|7020.2|251
1655491800000|2022-06-17 18:50:00|7023.2|7021.2|7019.9|7017.9|7023.9|7021.9|7018.4|7016.4|265
1655492100000|2022-06-17 18:55:00|7020.2|7018.2|7019.7|7017.7|7025.4|7023.4|7017.2|7015.2|323
1655492400000|2022-06-17 19:00:00|7020.2|7018.2|7018.9|7016.9|7026.9|7024.9|7017.4|7015.4|372
1655492700000|2022-06-17 19:05:00|7019.2|7017.2|7017.4|7015.4|7023.2|7021.2|7015.9|7013.9|433
1655493000000|2022-06-17 19:10:00|7017.7|7015.7|7006.9|7004.9|7017.9|7015.9|7005.4|7003.4|328
1655493300000|2022-06-17 19:15:00|7006.7|7004.7|7013.4|7011.4|7014.4|7012.4|7004.4|7002.4|356
1655493600000|2022-06-17 19:20:00|7013.2|7011.2|7021.4|7019.4|7025.2|7023.2|7011.9|7009.9|207
1655493900000|2022-06-17 19:25:00|7021.2|7019.2|7022.7|7020.7|7029.2|7027.2|7020.2|7018.2|195
1655494200000|2022-06-17 19:30:00|7022.4|7020.4|7016.4|7014.4|7025.2|7023.2|7013.4|7011.4|307
1655494500000|2022-06-17 19:35:00|7016.9|7014.9|7019.4|7017.4|7019.7|7017.7|7014.2|7012.2|246
1655494800000|2022-06-17 19:40:00|7019.2|7017.2|7009.9|7007.9|7019.4|7017.4|7006.4|7004.4|404
1655495100000|2022-06-17 19:45:00|7008.7|7006.7|7006.2|7004.2|7009.7|7007.7|7003.4|7001.4|478
1655495400000|2022-06-17 19:50:00|7003.7|7001.7|6999.2|6997.2|7006.9|7004.9|6995.9|6993.9|1155
1655495700000|2022-06-17 19:55:00|6998.9|6996.9|7000.9|6996.9|7006.7|7004.7|6995.2|6993.2|1010
1655496000000|2022-06-17 20:00:00|7001.3|6997.3|7015|7011|7015.4|7011.4|6999.9|6995.9|0
1655496300000|2022-06-17 20:05:00|7015.3|7011.3|7012.6|7008.6|7016.9|7012.9|7009.8|7005.8|0
1655496600000|2022-06-17 20:10:00|7012.4|7008.4|7004.4|7000.4|7013.3|7009.3|7001.3|6997.3|0
1655496900000|2022-06-17 20:15:00|7004|7000|7007.3|7003.3|7008|7004|7004|7000|0
1655497200000|2022-06-17 20:20:00|7007.6|7003.6|7013.1|7009.1|7013.5|7009.5|7007.6|7003.6|0
1655497500000|2022-06-17 20:25:00|7012.7|7008.7|7011.8|7007.8|7014.4|7010.4|7010|7006|0
1655497800000|2022-06-17 20:30:00|7011.6|7007.6|7013.7|7009.7|7014.5|7010.5|7009.8|7005.8|0
1655498100000|2022-06-17 20:35:00|7012.9|7008.9|7012.7|7008.7|7013.7|7009.7|7010.9|7006.9|0
1655498400000|2022-06-17 20:40:00|7013.2|7009.2|7013.4|7009.4|7014.4|7010.4|7011.3|7007.3|0
1655498700000|2022-06-17 20:45:00|7013.2|7009.2|7008.2|7004.2|7013.6|7009.6|7008.2|7004.2|0
1655499000000|2022-06-17 20:50:00|7008|7004|7008.9|7004.9|7009.6|7005.6|7006.2|7002.2|0
1655499300000|2022-06-17 20:55:00|7009.3|7005.3|7011.4|7007.4|7011.4|7007.4|7007.6|7003.6|0
1655676000000|2022-06-19 22:00:00|7025|7021|7013.4|7009.4|7031.1|7027.1|7013.4|7009.4|0
1655676300000|2022-06-19 22:05:00|7013.6|7009.6|6999.9|6995.9|7013.6|7009.6|6999.8|6995.8|0
1655676600000|2022-06-19 22:10:00|7000.1|6996.1|7006.3|7002.3|7006.6|7002.6|6999.8|6995.8|0
1655676900000|2022-06-19 22:15:00|7006.6|7002.6|7009.7|7005.7|7012|7008|7006|7002|0
1655677200000|2022-06-19 22:20:00|7009.8|7005.8|7009.5|7005.5|7009.9|7005.9|7003.4|6999.4|0
1655677500000|2022-06-19 22:25:00|7009.7|7005.7|7013.4|7009.4|7016.5|7012.5|7009.7|7005.7|0
1655677800000|2022-06-19 22:30:00|7013.6|7009.6|7017.7|7013.7|7019.8|7015.8|7012.7|7008.7|0
1655678100000|2022-06-19 22:35:00|7017.5|7013.5|7025.6|7021.6|7026.3|7022.3|7017|7013|0
1655678400000|2022-06-19 22:40:00|7025.4|7021.4|7024|7020|7026.6|7022.6|7022.6|7018.6|0
1655678700000|2022-06-19 22:45:00|7023.6|7019.6|7022.6|7018.6|7025.3|7021.3|7022.4|7018.4|0
1655679000000|2022-06-19 22:50:00|7022.2|7018.2|7025.4|7021.4|7027.6|7023.6|7022.2|7018.2|0
1655679300000|2022-06-19 22:55:00|7025.8|7021.8|7027.7|7023.7|7027.9|7023.9|7024.7|7020.7|0
1655679600000|2022-06-19 23:00:00|7027.6|7023.6|7024.9|7020.9|7028|7024|7024.4|7020.4|0
1655679900000|2022-06-19 23:05:00|7024.5|7020.5|7023.7|7019.7|7026.1|7022.1|7021.9|7017.9|0
1655680200000|2022-06-19 23:10:00|7023.5|7019.5|7021.4|7017.4|7024.7|7020.7|7020.7|7016.7|0
1655680500000|2022-06-19 23:15:00|7021.2|7017.2|7021.6|7017.6|7022.1|7018.1|7018.2|7014.2|0
1655680800000|2022-06-19 23:20:00|7021.4|7017.4|7020.5|7016.5|7022.6|7018.6|7019.2|7015.2|0
1655681100000|2022-06-19 23:25:00|7020.3|7016.3|7023.2|7019.2|7024.9|7020.9|7019.5|7015.5|0
1655681400000|2022-06-19 23:30:00|7023.1|7019.1|7021.7|7017.7|7023.2|7019.2|7019|7015|0
1655681700000|2022-06-19 23:35:00|7021.9|7017.9|7020|7016|7023.5|7019.5|7018.6|7014.6|0
1655682000000|2022-06-19 23:40:00|7019.8|7015.8|7021.2|7017.2|7022.3|7018.3|7019.5|7015.5|0
1655682300000|2022-06-19 23:45:00|7021.4|7017.4|7026|7022|7026.3|7022.3|7021|7017|0
1655682600000|2022-06-19 23:50:00|7026.1|7022.1|7029.1|7025.1|7030.6|7026.6|7026.1|7022.1|0
1655682900000|2022-06-19 23:55:00|7029.3|7025.3|7025.5|7021.5|7029.5|7025.5|7024.7|7020.7|0
1655683200000|2022-06-20 00:00:00|7025.4|7021.4|7019.4|7016.4|7040.2|7037.2|7019.4|7016.4|178
1655683500000|2022-06-20 00:05:00|7018.9|7015.9|7021.4|7018.4|7021.4|7018.4|7016.9|7013.9|67
1655683800000|2022-06-20 00:10:00|7021.2|7018.2|7009.2|7006.2|7021.2|7018.2|7008.9|7005.9|75
1655684100000|2022-06-20 00:15:00|7007.9|7004.9|7012.4|7009.4|7015.2|7012.2|7002.2|6999.2|145
1655684400000|2022-06-20 00:20:00|7012.2|7009.2|7017.7|7014.7|7017.7|7014.7|7008.7|7005.7|16
1655684700000|2022-06-20 00:25:00|7017.9|7014.9|7016.7|7013.7|7023.4|7020.4|7015.2|7012.2|22
1655685000000|2022-06-20 00:30:00|7016.9|7013.9|7022.7|7019.7|7022.7|7019.7|7014.2|7011.2|27
1655685300000|2022-06-20 00:35:00|7022.4|7019.4|7021.7|7018.7|7024.2|7021.2|7019.9|7016.9|21
1655685600000|2022-06-20 00:40:00|7021.4|7018.4|7024.7|7021.7|7026.9|7023.9|7019.7|7016.7|26
1655685900000|2022-06-20 00:45:00|7024.9|7021.9|7021.2|7018.2|7027.9|7024.9|7020.4|7017.4|62
1655686200000|2022-06-20 00:50:00|7021.7|7018.7|7019.4|7016.4|7023.7|7020.7|7019.4|7016.4|33
1655686500000|2022-06-20 00:55:00|7019.2|7016.2|7009.2|7006.2|7023.4|7020.4|7008.4|7005.4|26
1655686800000|2022-06-20 01:00:00|7008.9|7005.9|7009.9|7006.9|7012.9|7009.9|7006.4|7003.4|28
1655687100000|2022-06-20 01:05:00|7009.7|7006.7|7010.4|7007.4|7010.4|7007.4|7005.7|7002.7|12
1655687400000|2022-06-20 01:10:00|7010.2|7007.2|7010.4|7007.4|7010.4|7007.4|7005.7|7002.7|31
1655687700000|2022-06-20 01:15:00|7010.2|7007.2|6997.2|6994.2|7010.4|7007.4|6996.4|6993.4|42
1655688000000|2022-06-20 01:20:00|6996.7|6993.7|6991.7|6988.7|6998.4|6995.4|6991.2|6988.2|20
1655688300000|2022-06-20 01:25:00|6991.2|6988.2|6988.2|6985.2|6994.7|6991.7|6986.9|6983.9|22
1655688600000|2022-06-20 01:30:00|6987.9|6984.9|6975.2|6972.2|6987.9|6984.9|6975.2|6972.2|75
1655688900000|2022-06-20 01:35:00|6974.4|6971.4|6971.2|6968.2|6981.9|6978.9|6969.4|6966.4|36
1655689200000|2022-06-20 01:40:00|6971.7|6968.7|6979.7|6976.7|6979.7|6976.7|6967.9|6964.9|18
1655689500000|2022-06-20 01:45:00|6979.4|6976.4|6979.7|6976.7|6984.4|6981.4|6979.4|6976.4|9
1655689800000|2022-06-20 01:50:00|6979.9|6976.9|6970.9|6967.9|6979.9|6976.9|6967.4|6964.4|40
1655690100000|2022-06-20 01:55:00|6970.7|6967.7|6969.7|6966.7|6974.2|6971.2|6966.9|6963.9|34
1655690400000|2022-06-20 02:00:00|6969.9|6966.9|6975.9|6972.9|6977.2|6974.2|6969.7|6966.7|28
1655690700000|2022-06-20 02:05:00|6975.4|6972.4|6981.2|6978.2|6981.2|6978.2|6975.4|6972.4|17
1655691000000|2022-06-20 02:10:00|6981.7|6978.7|6980.7|6977.7|6982.4|6979.4|6979.7|6976.7|19
1655691300000|2022-06-20 02:15:00|6980.4|6977.4|6978.9|6975.9|6980.7|6977.7|6976.9|6973.9|21
1655691600000|2022-06-20 02:20:00|6979.2|6976.2|6976.2|6973.2|6980.4|6977.4|6973.9|6970.9|14
1655691900000|2022-06-20 02:25:00|6976.4|6973.4|6971.4|6968.4|6976.4|6973.4|6968.2|6965.2|35
1655692200000|2022-06-20 02:30:00|6971.7|6968.7|6983.4|6980.4|6983.7|6980.7|6970.9|6967.9|28
1655692500000|2022-06-20 02:35:00|6983.9|6980.9|6985.9|6982.9|6986.4|6983.4|6982.2|6979.2|14
1655692800000|2022-06-20 02:40:00|6985.7|6982.7|6990.9|6987.9|6990.9|6987.9|6984.2|6981.2|35
1655693100000|2022-06-20 02:45:00|6991.2|6988.2|6989.2|6986.2|6994.4|6991.4|6988.2|6985.2|8
1655693400000|2022-06-20 02:50:00|6989.9|6986.9|6991.7|6988.7|6995.7|6992.7|6988.7|6985.7|23
1655693700000|2022-06-20 02:55:00|6991.4|6988.4|6993.4|6990.4|6993.7|6990.7|6990.2|6987.2|11
1655694000000|2022-06-20 03:00:00|6993.7|6990.7|6996.9|6993.9|6997.9|6994.9|6992.7|6989.7|18
1655694300000|2022-06-20 03:05:00|6997.2|6994.2|6993.4|6990.4|6998.4|6995.4|6992.7|6989.7|11
1655694600000|2022-06-20 03:10:00|6993.2|6990.2|6997.4|6994.4|6997.4|6994.4|6991.4|6988.4|17
1655694900000|2022-06-20 03:15:00|6996.4|6993.4|6990.7|6987.7|6996.9|6993.9|6990.7|6987.7|7
1655695200000|2022-06-20 03:20:00|6990.4|6987.4|6989.9|6986.9|6990.7|6987.7|6987.9|6984.9|5
1655695500000|2022-06-20 03:25:00|6989.7|6986.7|6989.2|6986.2|6990.9|6987.9|6985.9|6982.9|9
1655695800000|2022-06-20 03:30:00|6989.7|6986.7|6995.2|6992.2|6997.4|6994.4|6987.2|6984.2|24
1655696100000|2022-06-20 03:35:00|6995.4|6992.4|7003.4|7000.4|7005.4|7002.4|6995.4|6992.4|51
1655696400000|2022-06-20 03:40:00|7003.7|7000.7|7005.9|7002.9|7007.4|7004.4|7001.4|6998.4|112
1655696700000|2022-06-20 03:45:00|7004.9|7001.9|7004.4|7001.4|7005.7|7002.7|7002.2|6999.2|31
1655697000000|2022-06-20 03:50:00|7004.2|7001.2|7001.4|6998.4|7004.2|7001.2|6997.7|6994.7|9
1655697300000|2022-06-20 03:55:00|7002.2|6999.2|7000.9|6997.9|7006.9|7003.9|7000.9|6997.9|20
1655697600000|2022-06-20 04:00:00|7001.9|6998.9|6999.2|6996.2|7001.9|6998.9|6998.4|6995.4|6
1655697900000|2022-06-20 04:05:00|6999.4|6996.4|6998.7|6995.7|7001.2|6998.2|6998.4|6995.4|2
1655698200000|2022-06-20 04:10:00|6998.4|6995.4|6994.7|6991.7|6998.7|6995.7|6994.2|6991.2|4
1655698500000|2022-06-20 04:15:00|6995.2|6992.2|6997.2|6994.2|7000.9|6997.9|6994.4|6991.4|20
1655698800000|2022-06-20 04:20:00|6997.4|6994.4|6998.9|6995.9|6999.9|6996.9|6996.9|6993.9|2
1655699100000|2022-06-20 04:25:00|6999.2|6996.2|6997.7|6994.7|7000.4|6997.4|6997.7|6994.7|2
1655699400000|2022-06-20 04:30:00|6997.9|6994.9|6999.2|6996.2|6999.2|6996.2|6997.2|6994.2|7
1655699700000|2022-06-20 04:35:00|6998.9|6995.9|7002.2|6999.2|7002.2|6999.2|6998.9|6995.9|7
1655700000000|2022-06-20 04:40:00|7001.2|6998.2|6999.7|6996.7|7001.7|6998.7|6998.4|6995.4|5
1655700300000|2022-06-20 04:45:00|6999.4|6996.4|6997.7|6994.7|7000.4|6997.4|6997.4|6994.4|3
1655700600000|2022-06-20 04:50:00|6998.2|6995.2|6994.4|6991.4|6998.7|6995.7|6994.2|6991.2|1
1655700900000|2022-06-20 04:55:00|6994.2|6991.2|6988.9|6985.9|6994.2|6991.2|6988.4|6985.4|8
1655701200000|2022-06-20 05:00:00|6989.4|6986.4|6989.9|6986.9|6993.2|6990.2|6987.7|6984.7|5
1655701500000|2022-06-20 05:05:00|6989.7|6986.7|6994.7|6991.7|6994.9|6991.9|6988.9|6985.9|16
1655701800000|2022-06-20 05:10:00|6994.4|6991.4|6990.7|6987.7|6994.4|6991.4|6988.7|6985.7|10
1655702100000|2022-06-20 05:15:00|6990.4|6987.4|6988.4|6985.4|6992.4|6989.4|6988.4|6985.4|10
1655702400000|2022-06-20 05:20:00|6988.2|6985.2|6989.2|6986.2|6992.2|6989.2|6985.9|6982.9|6
1655702700000|2022-06-20 05:25:00|6988.9|6985.9|6985.7|6982.7|6988.9|6985.9|6984.9|6981.9|16
1655703000000|2022-06-20 05:30:00|6985.9|6982.9|6988.4|6985.4|6989.4|6986.4|6985.7|6982.7|19
1655703300000|2022-06-20 05:35:00|6988.7|6985.7|6989.2|6986.2|6989.9|6986.9|6987.7|6984.7|33
1655703600000|2022-06-20 05:40:00|6988.9|6985.9|6994.9|6991.9|6995.9|6992.9|6988.7|6985.7|31
1655703900000|2022-06-20 05:45:00|6994.7|6991.7|6992.7|6989.7|6994.9|6991.9|6991.9|6988.9|12
1655704200000|2022-06-20 05:50:00|6992.4|6989.4|6995.7|6992.7|6995.7|6992.7|6992.2|6989.2|3
1655704500000|2022-06-20 05:55:00|6995.4|6992.4|6998.7|6995.7|7001.7|6998.7|6995.4|6992.4|18
1655704800000|2022-06-20 06:00:00|6998.2|6996.2|7003.2|7001.2|7008.4|7006.4|6997.9|6995.9|89
1655705100000|2022-06-20 06:05:00|7003.4|7001.4|7005.7|7003.7|7007.4|7005.4|7003.4|7001.4|88
1655705400000|2022-06-20 06:10:00|7005.4|7003.4|7006.4|7004.4|7006.4|7004.4|7000.9|6998.9|154
1655705700000|2022-06-20 06:15:00|7005.9|7003.9|7015.4|7013.4|7015.7|7013.7|7004.9|7002.9|141
1655706000000|2022-06-20 06:20:00|7014.9|7012.9|7018.9|7016.9|7021.7|7019.7|7013.9|7011.9|120
1655706300000|2022-06-20 06:25:00|7018.7|7016.7|7016.9|7014.9|7021.2|7019.2|7016.9|7014.9|110
1655706600000|2022-06-20 06:30:00|7016.7|7014.7|7021.4|7019.4|7023.2|7021.2|7015.4|7013.4|139
1655706900000|2022-06-20 06:35:00|7021.7|7019.7|7019.4|7017.4|7023.9|7021.9|7018.4|7016.4|89
1655707200000|2022-06-20 06:40:00|7020.4|7018.4|7012.2|7010.2|7020.4|7018.4|7011.4|7009.4|154
1655707500000|2022-06-20 06:45:00|7012.7|7010.7|7015.2|7013.2|7019.4|7017.4|7012.7|7010.7|104
1655707800000|2022-06-20 06:50:00|7015.7|7013.7|7021.9|7019.9|7023.4|7021.4|7014.9|7012.9|104
1655708100000|2022-06-20 06:55:00|7021.4|7019.4|7021.9|7019.9|7023.4|7021.4|7016.4|7014.4|200
1655708400000|2022-06-20 07:00:00|7021.4|7020.4|7047.7|7046.7|7051.2|7050.2|7015.9|7014.9|2431
1655708700000|2022-06-20 07:05:00|7046.9|7045.9|7043.2|7042.2|7055.4|7054.4|7042.4|7041.4|1348
1655709000000|2022-06-20 07:10:00|7042.9|7041.9|7046.2|7045.2|7051.4|7050.4|7035.9|7034.9|1157
1655709300000|2022-06-20 07:15:00|7046.4|7045.4|7036.4|7035.4|7049.7|7048.7|7025.9|7024.9|711
1655709600000|2022-06-20 07:20:00|7036.2|7035.2|7040.4|7039.4|7044.9|7043.9|7033.7|7032.7|979
1655709900000|2022-06-20 07:25:00|7040.7|7039.7|7040.9|7039.9|7048.7|7047.7|7036.4|7035.4|614
1655710200000|2022-06-20 07:30:00|7041.4|7040.4|7029.9|7028.9|7043.9|7042.9|7029.9|7028.9|775
1655710500000|2022-06-20 07:35:00|7029.7|7028.7|7035.9|7034.9|7036.9|7035.9|7028.2|7027.2|568
1655710800000|2022-06-20 07:40:00|7035.3|7034.3|7031.1|7030.1|7036.8|7035.8|7028.3|7027.3|509
1655711100000|2022-06-20 07:45:00|7031.3|7030.3|7023.1|7022.1|7032.1|7031.1|7021.3|7020.3|370
1655711400000|2022-06-20 07:50:00|7023.3|7022.3|7035.8|7034.8|7035.8|7034.8|7023.1|7022.1|447
1655711700000|2022-06-20 07:55:00|7035.6|7034.6|7040.3|7039.3|7042.3|7041.3|7033.6|7032.6|328
1655712000000|2022-06-20 08:00:00|7040.6|7039.6|7046.1|7045.1|7047.3|7046.3|7040.1|7039.1|335
1655712300000|2022-06-20 08:05:00|7046.3|7045.3|7049.6|7048.6|7053.3|7052.3|7043.8|7042.8|250
1655712600000|2022-06-20 08:10:00|7049.3|7048.3|7045.3|7044.3|7054.6|7053.6|7043.8|7042.8|306
1655712900000|2022-06-20 08:15:00|7045.8|7044.8|7048.3|7047.3|7050.1|7049.1|7043.3|7042.3|219
1655713200000|2022-06-20 08:20:00|7048.6|7047.6|7049.8|7048.8|7051.1|7050.1|7043.3|7042.3|234
1655713500000|2022-06-20 08:25:00|7050.1|7049.1|7050.1|7049.1|7052.6|7051.6|7047.6|7046.6|267
1655713800000|2022-06-20 08:30:00|7050.3|7049.3|7052.6|7051.6|7053.8|7052.8|7047.8|7046.8|421
1655714100000|2022-06-20 08:35:00|7052.3|7051.3|7055.6|7054.6|7055.6|7054.6|7046.1|7045.1|474
1655714400000|2022-06-20 08:40:00|7055.8|7054.8|7058.6|7057.6|7060.8|7059.8|7055.6|7054.6|258
1655714700000|2022-06-20 08:45:00|7058.8|7057.8|7064.1|7063.1|7065.1|7064.1|7058.1|7057.1|226
1655715000000|2022-06-20 08:50:00|7064.3|7063.3|7063.6|7062.6|7067.3|7066.3|7061.8|7060.8|405
1655715300000|2022-06-20 08:55:00|7063.3|7062.3|7066.8|7065.8|7068.3|7067.3|7060.1|7059.1|466
1655715600000|2022-06-20 09:00:00|7065.8|7064.8|7059.1|7058.1|7067.3|7066.3|7058.3|7057.3|672
1655715900000|2022-06-20 09:05:00|7059.6|7058.6|7056.3|7055.3|7059.8|7058.8|7053.1|7052.1|527
1655716200000|2022-06-20 09:10:00|7056.6|7055.6|7050.6|7049.6|7058.1|7057.1|7049.3|7048.3|774
1655716500000|2022-06-20 09:15:00|7050.1|7049.1|7055.8|7054.8|7055.8|7054.8|7048.8|7047.8|413
1655716800000|2022-06-20 09:20:00|7055.6|7054.6|7057.3|7056.3|7057.8|7056.8|7052.3|7051.3|324
1655717100000|2022-06-20 09:25:00|7057.1|7056.1|7058.6|7057.6|7061.1|7060.1|7056.1|7055.1|375
1655717400000|2022-06-20 09:30:00|7058.3|7057.3|7057.3|7056.3|7064.3|7063.3|7055.1|7054.1|358
1655717700000|2022-06-20 09:35:00|7057.6|7056.6|7050.1|7049.1|7057.6|7056.6|7049.6|7048.6|250
1655718000000|2022-06-20 09:40:00|7050.3|7049.3|7054.3|7053.3|7057.8|7056.8|7049.6|7048.6|217
1655718300000|2022-06-20 09:45:00|7054.6|7053.6|7065.6|7064.6|7065.8|7064.8|7053.6|7052.6|211
1655718600000|2022-06-20 09:50:00|7065.3|7064.3|7064.8|7063.8|7065.6|7064.6|7062.1|7061.1|280
1655718900000|2022-06-20 09:55:00|7065.1|7064.1|7070.1|7069.1|7070.1|7069.1|7064.6|7063.6|518
1655719200000|2022-06-20 10:00:00|7070.8|7069.8|7079.1|7078.1|7079.6|7078.6|7070.1|7069.1|595
1655719500000|2022-06-20 10:05:00|7078.8|7077.8|7080.1|7079.1|7082.6|7081.6|7078.3|7077.3|381
1655719800000|2022-06-20 10:10:00|7079.8|7078.8|7083.6|7082.6|7085.1|7084.1|7077.3|7076.3|293
1655720100000|2022-06-20 10:15:00|7083.3|7082.3|7083.6|7082.6|7084.1|7083.1|7078.3|7077.3|459
1655720400000|2022-06-20 10:20:00|7083.3|7082.3|7082.8|7081.8|7085.8|7084.8|7080.3|7079.3|506
1655720700000|2022-06-20 10:25:00|7083.1|7082.1|7084.3|7083.3|7087.8|7086.8|7081.1|7080.1|216
1655721000000|2022-06-20 10:30:00|7084.1|7083.1|7086.1|7085.1|7086.6|7085.6|7080.8|7079.8|196
1655721300000|2022-06-20 10:35:00|7086.3|7085.3|7084.8|7083.8|7086.6|7085.6|7082.1|7081.1|212
1655721600000|2022-06-20 10:40:00|7084.6|7083.6|7082.8|7081.8|7086.1|7085.1|7081.6|7080.6|186
1655721900000|2022-06-20 10:45:00|7083.1|7082.1|7089.1|7088.1|7090.1|7089.1|7082.3|7081.3|296
1655722200000|2022-06-20 10:50:00|7088.8|7087.8|7089.6|7088.6|7090.6|7089.6|7088.6|7087.6|193
1655722500000|2022-06-20 10:55:00|7089.3|7088.3|7084.1|7083.1|7090.6|7089.6|7084.1|7083.1|303
1655722800000|2022-06-20 11:00:00|7085.1|7084.1|7086.1|7085.1|7090.6|7089.6|7084.8|7083.8|362
1655723100000|2022-06-20 11:05:00|7086.3|7085.3|7088.1|7087.1|7089.1|7088.1|7084.1|7083.1|272
1655723400000|2022-06-20 11:10:00|7087.3|7086.3|7087.6|7086.6|7089.8|7088.8|7086.1|7085.1|163
1655723700000|2022-06-20 11:15:00|7087.3|7086.3|7087.1|7086.1|7089.6|7088.6|7086.6|7085.6|183
1655724000000|2022-06-20 11:20:00|7087.3|7086.3|7088.1|7087.1|7088.1|7087.1|7084.8|7083.8|177
1655724300000|2022-06-20 11:25:00|7087.8|7086.8|7091.1|7090.1|7091.6|7090.6|7087.6|7086.6|152
1655724600000|2022-06-20 11:30:00|7090.8|7089.8|7095.6|7094.6|7096.6|7095.6|7090.6|7089.6|186
1655724900000|2022-06-20 11:35:00|7096.1|7095.1|7093.1|7092.1|7097.1|7096.1|7093.1|7092.1|154
1655725200000|2022-06-20 11:40:00|7093|7092|7098.2|7097.2|7099.5|7098.5|7092.2|7091.2|172
1655725500000|2022-06-20 11:45:00|7098.5|7097.5|7100|7099|7100.5|7099.5|7097.7|7096.7|245
1655725800000|2022-06-20 11:50:00|7099.7|7098.7|7101.7|7100.7|7102.5|7101.5|7099.7|7098.7|416
1655726100000|2022-06-20 11:55:00|7101.5|7100.5|7101.2|7100.2|7104|7103|7101|7100|250
1655726400000|2022-06-20 12:00:00|7102|7101|7100.2|7099.2|7102.5|7101.5|7099|7098|328
1655726700000|2022-06-20 12:05:00|7100|7099|7103|7102|7103.5|7102.5|7099.5|7098.5|247
1655727000000|2022-06-20 12:10:00|7103.2|7102.2|7099.7|7098.7|7105|7104|7099.5|7098.5|334
1655727300000|2022-06-20 12:15:00|7099.5|7098.5|7101|7100|7101.5|7100.5|7099.2|7098.2|282
1655727600000|2022-06-20 12:20:00|7100.7|7099.7|7107|7106|7107.2|7106.2|7099|7098|241
1655727900000|2022-06-20 12:25:00|7106.5|7105.5|7106.2|7105.2|7107.7|7106.7|7101.5|7100.5|264
1655728200000|2022-06-20 12:30:00|7106|7105|7108.5|7107.5|7110|7109|7105|7104|407
1655728500000|2022-06-20 12:35:00|7109|7108|7109|7108|7110.5|7109.5|7107|7106|338
1655728800000|2022-06-20 12:40:00|7109.5|7108.5|7114|7113|7114|7113|7109|7108|241
1655729100000|2022-06-20 12:45:00|7114.2|7113.2|7116|7115|7117.5|7116.5|7112.5|7111.5|434
1655729400000|2022-06-20 12:50:00|7116.5|7115.5|7113.2|7112.2|7119.5|7118.5|7113|7112|303
1655729700000|2022-06-20 12:55:00|7113.5|7112.5|7112.5|7111.5|7117|7116|7112|7111|494
1655730000000|2022-06-20 13:00:00|7112|7111|7115|7114|7119|7118|7112|7111|474
1655730300000|2022-06-20 13:05:00|7115.2|7114.2|7119|7118|7121.5|7120.5|7115.2|7114.2|589
1655730600000|2022-06-20 13:10:00|7118.7|7117.7|7121|7120|7123|7122|7118|7117|475
1655730900000|2022-06-20 13:15:00|7120.7|7119.7|7124.5|7123.5|7124.5|7123.5|7119.5|7118.5|253
1655731200000|2022-06-20 13:20:00|7124.2|7123.2|7122|7121|7125.7|7124.7|7121|7120|301
1655731500000|2022-06-20 13:25:00|7121.5|7120.5|7127.2|7126.2|7127.5|7126.5|7121.2|7120.2|318
1655731800000|2022-06-20 13:30:00|7127|7126|7126.2|7125.2|7130|7129|7122|7121|545
1655732100000|2022-06-20 13:35:00|7126.5|7125.5|7127.7|7126.7|7130.5|7129.5|7126|7125|579
1655732400000|2022-06-20 13:40:00|7128|7127|7124.2|7123.2|7128|7127|7123|7122|446
1655732700000|2022-06-20 13:45:00|7124|7123|7127.2|7126.2|7128.7|7127.7|7122|7121|392
1655733000000|2022-06-20 13:50:00|7127.5|7126.5|7130.5|7129.5|7130.7|7129.7|7124.2|7123.2|459
1655733300000|2022-06-20 13:55:00|7130.2|7129.2|7127.2|7126.2|7131|7130|7127.2|7126.2|339
1655733600000|2022-06-20 14:00:00|7127|7126|7122.7|7121.7|7127.5|7126.5|7122.7|7121.7|485
1655733900000|2022-06-20 14:05:00|7122.5|7121.5|7118.7|7117.7|7123.5|7122.5|7118.7|7117.7|374
1655734200000|2022-06-20 14:10:00|7118.8|7117.8|7121.8|7120.8|7122.1|7121.1|7118.1|7117.1|361
1655734500000|2022-06-20 14:15:00|7122.1|7121.1|7122.8|7121.8|7123.1|7122.1|7119.1|7118.1|408
1655734800000|2022-06-20 14:20:00|7123.1|7122.1|7120.1|7119.1|7124.6|7123.6|7119.6|7118.6|316
1655735100000|2022-06-20 14:25:00|7119.6|7118.6|7115.8|7114.8|7121.6|7120.6|7115.8|7114.8|350
1655735400000|2022-06-20 14:30:00|7115.6|7114.6|7114.8|7113.8|7117.3|7116.3|7111.8|7110.8|467
1655735700000|2022-06-20 14:35:00|7115.1|7114.1|7108.3|7107.3|7115.1|7114.1|7108.3|7107.3|554
1655736000000|2022-06-20 14:40:00|7108.1|7107.1|7109.3|7108.3|7111.1|7110.1|7105.8|7104.8|511
1655736300000|2022-06-20 14:45:00|7109.1|7108.1|7109.1|7108.1|7109.6|7108.6|7106.1|7105.1|410
1655736600000|2022-06-20 14:50:00|7109.3|7108.3|7114.8|7113.8|7114.8|7113.8|7109.1|7108.1|492
1655736900000|2022-06-20 14:55:00|7115.1|7114.1|7108.1|7107.1|7116.1|7115.1|7107.8|7106.8|410
1655737200000|2022-06-20 15:00:00|7108.3|7107.3|7117.6|7116.6|7119.1|7118.1|7108.1|7107.1|746
1655737500000|2022-06-20 15:05:00|7117.3|7116.3|7114.8|7113.8|7117.6|7116.6|7114.8|7113.8|578
1655737800000|2022-06-20 15:10:00|7115.1|7114.1|7115.8|7114.8|7117.1|7116.1|7114.1|7113.1|564
1655738100000|2022-06-20 15:15:00|7116.1|7115.1|7117.6|7116.6|7118.3|7117.3|7114.8|7113.8|474
1655738400000|2022-06-20 15:20:00|7117.8|7116.8|7115.6|7114.6|7118.6|7117.6|7115.1|7114.1|595
1655738700000|2022-06-20 15:25:00|7115.3|7114.3|7117.8|7115.8|7118.6|7117.6|7115.1|7114.1|2121
1655739000000|2022-06-20 15:30:00|7118.6|7116.6|7124.1|7122.1|7127.6|7125.6|7115.6|7113.6|3869
1655739300000|2022-06-20 15:35:00|7123.1|7121.1|7124.3|7122.3|7124.6|7122.6|7120.6|7118.6|1020
1655739600000|2022-06-20 15:40:00|7124.1|7122.1|7120.3|7118.3|7124.1|7122.1|7120.1|7118.1|421
1655739900000|2022-06-20 15:45:00|7120.6|7118.6|7128.3|7126.3|7128.6|7126.6|7120.6|7118.6|352
1655740200000|2022-06-20 15:50:00|7128.6|7126.6|7125.8|7123.8|7128.8|7126.8|7125.8|7123.8|500
1655740500000|2022-06-20 15:55:00|7125.6|7123.6|7127.3|7125.3|7128.6|7126.6|7124.3|7122.3|502
1655740800000|2022-06-20 16:00:00|7127.1|7125.1|7127.3|7125.3|7127.8|7125.8|7125.6|7123.6|194
1655741100000|2022-06-20 16:05:00|7127.6|7125.6|7125.6|7123.6|7128.1|7126.1|7123.1|7121.1|132
1655741400000|2022-06-20 16:10:00|7125.3|7123.3|7120.8|7118.8|7125.6|7123.6|7120.3|7118.3|109
1655741700000|2022-06-20 16:15:00|7120.6|7118.6|7119.1|7117.1|7121.1|7119.1|7116.8|7114.8|197
1655742000000|2022-06-20 16:20:00|7118.8|7116.8|7122.1|7120.1|7122.1|7120.1|7116.8|7114.8|157
1655742300000|2022-06-20 16:25:00|7121.6|7119.6|7119.8|7117.8|7121.6|7119.6|7118.6|7116.6|128
1655742600000|2022-06-20 16:30:00|7119.6|7117.6|7117.1|7115.1|7120.6|7118.6|7116.8|7114.8|76
1655742900000|2022-06-20 16:35:00|7116.8|7114.8|7113.8|7111.8|7117.3|7115.3|7112.8|7110.8|64
1655743200000|2022-06-20 16:40:00|7113.6|7111.6|7114.3|7112.3|7116.1|7114.1|7113.6|7111.6|46
1655743500000|2022-06-20 16:45:00|7114.6|7112.6|7115.8|7113.8|7115.8|7113.8|7112.6|7110.6|107
1655743800000|2022-06-20 16:50:00|7116.1|7114.1|7115.3|7113.3|7116.8|7114.8|7115.1|7113.1|30
1655744100000|2022-06-20 16:55:00|7115.8|7113.8|7113.3|7111.3|7116.3|7114.3|7113.3|7111.3|50
1655744400000|2022-06-20 17:00:00|7112.8|7110.8|7112.6|7110.6|7113.6|7111.6|7112.6|7110.6|38
1655744700000|2022-06-20 17:05:00|7113.1|7111.1|7112.6|7110.6|7113.1|7111.1|7112.3|7110.3|21
1655745000000|2022-06-20 17:10:00|7112.3|7110.3|7111.3|7109.3|7113.3|7111.3|7111.3|7109.3|42
1655745300000|2022-06-20 17:15:00|7111.1|7109.1|7111.3|7109.3|7111.8|7109.8|7111.1|7109.1|24
1655745600000|2022-06-20 17:20:00|7111.6|7109.6|7111.3|7109.3|7112.8|7110.8|7111.3|7109.3|26
1655745900000|2022-06-20 17:25:00|7111.6|7109.6|7112.3|7110.3|7112.3|7110.3|7111.6|7109.6|13
1655746200000|2022-06-20 17:30:00|7112.1|7110.1|7112.1|7110.1|7113.3|7111.3|7111.6|7109.6|14
1655746500000|2022-06-20 17:35:00|7112.6|7110.6|7113.3|7111.3|7113.3|7111.3|7111.8|7109.8|16
1655746800000|2022-06-20 17:40:00|7113.1|7111.1|7113.1|7111.1|7113.3|7111.3|7113.1|7111.1|1
1655747100000|2022-06-20 17:45:00|7112.6|7110.6|7114.3|7112.3|7116.1|7114.1|7112.6|7110.6|20
1655747400000|2022-06-20 17:50:00|7114.8|7112.8|7115.8|7113.8|7116.1|7114.1|7114.3|7112.3|6
1655747700000|2022-06-20 17:55:00|7116.1|7114.1|7116.8|7114.8|7117.8|7115.8|7115.8|7113.8|39
1655748000000|2022-06-20 18:00:00|7116.3|7114.3|7114.1|7112.1|7116.8|7114.8|7113.8|7111.8|19
1655748300000|2022-06-20 18:05:00|7114.3|7112.3|7114.1|7112.1|7115.3|7113.3|7113.6|7111.6|27
1655748600000|2022-06-20 18:10:00|7113.8|7111.8|7114.1|7112.1|7114.1|7112.1|7113.8|7111.8|4
1655748900000|2022-06-20 18:15:00|7115.3|7113.3|7115.6|7113.6|7115.6|7113.6|7115.3|7113.3|2
1655749200000|2022-06-20 18:20:00|7115.3|7113.3|7115.8|7113.8|7115.8|7113.8|7114.1|7112.1|34
1655749500000|2022-06-20 18:25:00|7115.6|7113.6|7115.6|7113.6|7116.6|7114.6|7115.3|7113.3|34
1655749800000|2022-06-20 18:30:00|7116.3|7114.3|7116.1|7114.1|7116.8|7114.8|7115.6|7113.6|19
1655750100000|2022-06-20 18:35:00|7115.3|7113.3|7115.8|7113.8|7116.3|7114.3|7115.3|7113.3|16
1655750400000|2022-06-20 18:40:00|7115.6|7113.6|7115.3|7113.3|7115.8|7113.8|7115.3|7113.3|11
1655750700000|2022-06-20 18:45:00|7115.1|7113.1|7116.3|7114.3|7116.3|7114.3|7114.8|7112.8|11
1655751000000|2022-06-20 18:50:00|7116.6|7114.6|7116.1|7114.1|7116.6|7114.6|7116.1|7114.1|2
1655751300000|2022-06-20 18:55:00|7115.3|7113.3|7114.1|7112.1|7115.3|7113.3|7114.1|7112.1|26
1655751600000|2022-06-20 19:00:00|7114.3|7112.3|7113.3|7111.3|7114.3|7112.3|7113.1|7111.1|24
1655751900000|2022-06-20 19:05:00|7113.6|7111.6|7113.3|7111.3|7114.3|7112.3|7113.1|7111.1|12
1655752200000|2022-06-20 19:10:00|7113.8|7111.8|7114.3|7112.3|7114.6|7112.6|7113.3|7111.3|23
1655752500000|2022-06-20 19:15:00|7114.6|7112.6|7115.1|7113.1|7115.3|7113.3|7114.6|7112.6|11
1655752800000|2022-06-20 19:20:00|7115.3|7113.3|7114.8|7112.8|7115.8|7113.8|7114.8|7112.8|20
1655753100000|2022-06-20 19:25:00|7115.3|7113.3|7113.8|7111.8|7115.3|7113.3|7113.8|7111.8|9
1655753400000|2022-06-20 19:30:00|7113.6|7111.6|7114.3|7112.3|7115.1|7113.1|7113.6|7111.6|11
1655753700000|2022-06-20 19:35:00|7114.1|7112.1|7113.6|7111.6|7114.1|7112.1|7113.6|7111.6|10
1655754000000|2022-06-20 19:40:00|7113.8|7111.8|7114.6|7112.6|7115.1|7113.1|7113.8|7111.8|8
1655754300000|2022-06-20 19:45:00|7115.8|7113.8|7114.1|7112.1|7115.8|7113.8|7114.1|7112.1|31
1655754600000|2022-06-20 19:50:00|7113.8|7111.8|7114.6|7112.6|7115.3|7113.3|7113.6|7111.6|58
1655754900000|2022-06-20 19:55:00|7114.1|7112.1|7112.7|7108.7|7115.1|7113.1|7112.3|7108.7|51
1655755200000|2022-06-20 20:00:00|7112.6|7108.6|7112.9|7108.9|7112.9|7108.9|7112.6|7108.6|0
1655755500000|2022-06-20 20:05:00|7112.5|7108.5|7112.1|7108.1|7112.9|7108.9|7112.1|7108.1|0
1655755800000|2022-06-20 20:10:00|7112.2|7108.2|7112.2|7108.2|7112.2|7108.2|7112.2|7108.2|0
1655756100000|2022-06-20 20:15:00|7112.3|7108.3|7113.5|7109.5|7113.5|7109.5|7112.3|7108.3|0
1655756700000|2022-06-20 20:25:00|7113.4|7109.4|7113.4|7109.4|7113.4|7109.4|7113.4|7109.4|0
1655757000000|2022-06-20 20:30:00|7113.8|7109.8|7113.8|7109.8|7113.8|7109.8|7113.8|7109.8|0
1655757900000|2022-06-20 20:45:00|7113.9|7109.9|7114.2|7110.2|7114.2|7110.2|7113.9|7109.9|0
1655758500000|2022-06-20 20:55:00|7114|7110|7113.3|7109.3|7114|7110|7113.3|7109.3|0
1655758800000|2022-06-20 21:00:00|7113.2|7109.2|7113.2|7109.2|7113.2|7109.2|7113.2|7109.2|0
1655760000000|2022-06-20 21:20:00|7113.4|7109.4|7113.4|7109.4|7113.4|7109.4|7113.4|7109.4|0
1655761200000|2022-06-20 21:40:00|7113.1|7109.1|7112.7|7108.7|7113.1|7109.1|7112.7|7108.7|0
1655761800000|2022-06-20 21:50:00|7112.6|7108.6|7112.6|7108.6|7112.6|7108.6|7112.6|7108.6|0
1655762100000|2022-06-20 21:55:00|7112.7|7108.7|7112.1|7108.1|7112.7|7108.7|7112.1|7108.1|0
1655762400000|2022-06-20 22:00:00|7110.7|7106.7|7110|7106|7114|7110|7108.5|7104.5|0
1655762700000|2022-06-20 22:05:00|7109.5|7105.5|7111.3|7107.3|7113.6|7109.6|7108.3|7104.3|0
1655763000000|2022-06-20 22:10:00|7111.1|7107.1|7112.2|7108.2|7113.2|7109.2|7111.1|7107.1|0
1655763300000|2022-06-20 22:15:00|7112.3|7108.3|7110.1|7106.1|7113.6|7109.6|7108.8|7104.8|0
1655763600000|2022-06-20 22:20:00|7110.6|7106.6|7110.1|7106.1|7111.8|7107.8|7109.7|7105.7|0
1655763900000|2022-06-20 22:25:00|7110.2|7106.2|7110.8|7106.8|7112.2|7108.2|7109.7|7105.7|0
1655764200000|2022-06-20 22:30:00|7110.6|7106.6|7110.5|7106.5|7111.5|7107.5|7109.3|7105.3|0
1655764500000|2022-06-20 22:35:00|7110.8|7106.8|7109.6|7105.6|7111.2|7107.2|7108.1|7104.1|0
1655764800000|2022-06-20 22:40:00|7109.7|7105.7|7110.5|7106.5|7111.3|7107.3|7109.6|7105.6|0
1655765100000|2022-06-20 22:45:00|7110.3|7106.3|7109.4|7105.4|7111|7107|7109.2|7105.2|0
1655765400000|2022-06-20 22:50:00|7109.6|7105.6|7110.3|7106.3|7110.3|7106.3|7109.2|7105.2|0
1655765700000|2022-06-20 22:55:00|7110.5|7106.5|7114.1|7110.1|7115.3|7111.3|7110.5|7106.5|0
1655766000000|2022-06-20 23:00:00|7113.9|7109.9|7114|7110|7115|7111|7113.2|7109.2|0
1655766300000|2022-06-20 23:05:00|7113.6|7109.6|7114.4|7110.4|7116.5|7112.5|7113.3|7109.3|0
1655766600000|2022-06-20 23:10:00|7114.2|7110.2|7112.5|7108.5|7114.5|7110.5|7109.7|7105.7|0
1655766900000|2022-06-20 23:15:00|7112.3|7108.3|7110.9|7106.9|7112.3|7108.3|7110.1|7106.1|0
1655767200000|2022-06-20 23:20:00|7110.7|7106.7|7111.7|7107.7|7112.7|7108.7|7110.7|7106.7|0
1655767500000|2022-06-20 23:25:00|7111.5|7107.5|7109.5|7105.5|7112.8|7108.8|7107.1|7103.1|0
1655767800000|2022-06-20 23:30:00|7109.9|7105.9|7109.3|7105.3|7111.3|7107.3|7108.5|7104.5|0
1655768100000|2022-06-20 23:35:00|7109.2|7105.2|7111.4|7107.4|7111.4|7107.4|7109.2|7105.2|0
1655768400000|2022-06-20 23:40:00|7111.5|7107.5|7117.8|7113.8|7117.8|7113.8|7111.5|7107.5|0
1655768700000|2022-06-20 23:45:00|7118.2|7114.2|7122.8|7118.8|7124.2|7120.2|7118.2|7114.2|0
1655769000000|2022-06-20 23:50:00|7123.2|7119.2|7121.7|7117.7|7124.6|7120.6|7121|7117|0
1655769300000|2022-06-20 23:55:00|7121.4|7117.4|7117.5|7113.5|7122.1|7118.1|7115.4|7111.4|0
1655769600000|2022-06-21 00:00:00|7117.1|7113.1|7119.3|7116.3|7121.8|7118.8|7115.7|7111.7|83
1655769900000|2022-06-21 00:05:00|7119.1|7116.1|7116.3|7113.3|7119.1|7116.1|7116.3|7113.3|16
1655770200000|2022-06-21 00:10:00|7115.8|7112.8|7111.3|7108.3|7115.8|7112.8|7111.3|7108.3|28
1655770500000|2022-06-21 00:15:00|7111.6|7108.6|7111.8|7108.8|7115.3|7112.3|7109.3|7106.3|57
1655770800000|2022-06-21 00:20:00|7111.6|7108.6|7116.3|7113.3|7117.1|7114.1|7108.8|7105.8|49
1655771100000|2022-06-21 00:25:00|7115.3|7112.3|7116.1|7113.1|7117.6|7114.6|7113.8|7110.8|18
1655771400000|2022-06-21 00:30:00|7115.8|7112.8|7118.6|7115.6|7120.3|7117.3|7114.6|7111.6|40
1655771700000|2022-06-21 00:35:00|7117.1|7114.1|7114.8|7111.8|7118.8|7115.8|7114.6|7111.6|22
1655772000000|2022-06-21 00:40:00|7115.3|7112.3|7114.1|7111.1|7117.3|7114.3|7113.8|7110.8|16
1655772300000|2022-06-21 00:45:00|7114.3|7111.3|7117.3|7114.3|7117.6|7114.6|7114.1|7111.1|27
1655772600000|2022-06-21 00:50:00|7117.1|7114.1|7121.6|7118.6|7122.3|7119.3|7116.1|7113.1|34
1655772900000|2022-06-21 00:55:00|7121.8|7118.8|7123.6|7120.6|7129.1|7126.1|7121.6|7118.6|46
1655773200000|2022-06-21 01:00:00|7123.8|7120.8|7123.3|7120.3|7125.3|7122.3|7122.6|7119.6|25
1655773500000|2022-06-21 01:05:00|7123.8|7120.8|7122.1|7119.1|7124.8|7121.8|7121.8|7118.8|13
1655773800000|2022-06-21 01:10:00|7122.3|7119.3|7122.6|7119.6|7123.3|7120.3|7121.1|7118.1|20
1655774100000|2022-06-21 01:15:00|7122.3|7119.3|7120.6|7117.6|7124.6|7121.6|7120.1|7117.1|15
1655774400000|2022-06-21 01:20:00|7120.8|7117.8|7120.1|7117.1|7122.6|7119.6|7119.6|7116.6|34
1655774700000|2022-06-21 01:25:00|7119.8|7116.8|7117.6|7114.6|7120.1|7117.1|7117.1|7114.1|17
1655775000000|2022-06-21 01:30:00|7117.1|7114.1|7119.3|7116.3|7120.1|7117.1|7113.8|7110.8|30
1655775300000|2022-06-21 01:35:00|7119.1|7116.1|7119.6|7116.6|7120.1|7117.1|7116.1|7113.1|35
1655775600000|2022-06-21 01:40:00|7119.3|7116.3|7115.6|7112.6|7119.3|7116.3|7114.6|7111.6|29
1655775900000|2022-06-21 01:45:00|7115.3|7112.3|7120.8|7117.8|7121.3|7118.3|7115.1|7112.1|19
1655776200000|2022-06-21 01:50:00|7120.6|7117.6|7123.8|7120.8|7124.8|7121.8|7120.6|7117.6|22
1655776500000|2022-06-21 01:55:00|7124.1|7121.1|7128.3|7125.3|7130.3|7127.3|7121.1|7118.1|21
1655776800000|2022-06-21 02:00:00|7129.1|7126.1|7132.8|7129.8|7138.8|7135.8|7129.1|7126.1|61
1655777100000|2022-06-21 02:05:00|7132.6|7129.6|7131.8|7128.8|7135.3|7132.3|7131.1|7128.1|20
1655777400000|2022-06-21 02:10:00|7131.6|7128.6|7131.6|7128.6|7133.3|7130.3|7129.8|7126.8|11
1655777700000|2022-06-21 02:15:00|7132.1|7129.1|7132.1|7129.1|7132.6|7129.6|7131.1|7128.1|9
1655778000000|2022-06-21 02:20:00|7132.3|7129.3|7129.3|7126.3|7134.8|7131.8|7129.1|7126.1|33
1655778300000|2022-06-21 02:25:00|7129.6|7126.6|7131.6|7128.6|7131.6|7128.6|7128.3|7125.3|8
1655778600000|2022-06-21 02:30:00|7131.8|7128.8|7131.6|7128.6|7134.6|7131.6|7131.3|7128.3|12
1655778900000|2022-06-21 02:35:00|7131.8|7128.8|7135.1|7132.1|7136.3|7133.3|7131.6|7128.6|14
1655779200000|2022-06-21 02:40:00|7134.8|7131.8|7134.1|7131.1|7135.6|7132.6|7133.1|7130.1|10
1655779500000|2022-06-21 02:45:00|7133.8|7130.8|7135.3|7132.3|7136.3|7133.3|7133.3|7130.3|18
1655779800000|2022-06-21 02:50:00|7135.8|7132.8|7134.8|7131.8|7136.3|7133.3|7134.1|7131.1|42
1655780100000|2022-06-21 02:55:00|7134.6|7131.6|7135.6|7132.6|7137.3|7134.3|7133.8|7130.8|19
1655780400000|2022-06-21 03:00:00|7135.3|7132.3|7139.1|7136.1|7139.8|7136.8|7134.8|7131.8|40
1655780700000|2022-06-21 03:05:00|7139.6|7136.6|7139.1|7136.1|7140.1|7137.1|7134.8|7131.8|29
1655781000000|2022-06-21 03:10:00|7138.8|7135.8|7147.8|7144.8|7147.8|7144.8|7136.6|7133.6|68
1655781300000|2022-06-21 03:15:00|7147.6|7144.6|7150.6|7147.6|7151.8|7148.8|7146.1|7143.1|117
1655781600000|2022-06-21 03:20:00|7150.8|7147.8|7150.6|7147.6|7152.1|7149.1|7149.8|7146.8|15
1655781900000|2022-06-21 03:25:00|7150.3|7147.3|7152.3|7149.3|7152.8|7149.8|7150.1|7147.1|26
1655782200000|2022-06-21 03:30:00|7152.1|7149.1|7151.1|7148.1|7152.1|7149.1|7148.6|7145.6|30
1655782500000|2022-06-21 03:35:00|7151.3|7148.3|7150.8|7147.8|7151.6|7148.6|7149.3|7146.3|28
1655782800000|2022-06-21 03:40:00|7151.1|7148.1|7153.8|7150.8|7154.3|7151.3|7150.6|7147.6|33
1655783100000|2022-06-21 03:45:00|7153.6|7150.6|7150.6|7147.6|7153.8|7150.8|7150.6|7147.6|11
1655783400000|2022-06-21 03:50:00|7150.3|7147.3|7148.8|7145.8|7151.6|7148.6|7148.8|7145.8|23
1655783700000|2022-06-21 03:55:00|7148.6|7145.6|7150.8|7147.8|7151.1|7148.1|7147.3|7144.3|96
1655784000000|2022-06-21 04:00:00|7151.1|7148.1|7147.3|7144.3|7153.3|7150.3|7147.1|7144.1|144
1655784300000|2022-06-21 04:05:00|7146.8|7143.8|7142.1|7139.1|7147.1|7144.1|7140.3|7137.3|232
1655784600000|2022-06-21 04:10:00|7142.6|7139.6|7143.8|7140.8|7145.3|7142.3|7142.3|7139.3|69
1655784900000|2022-06-21 04:15:00|7144.1|7141.1|7144.8|7141.8|7146.3|7143.3|7143.8|7140.8|33
1655785200000|2022-06-21 04:20:00|7145.1|7142.1|7148.6|7145.6|7148.8|7145.8|7145.1|7142.1|32
1655785500000|2022-06-21 04:25:00|7148.1|7145.1|7147.6|7144.6|7149.6|7146.6|7147.3|7144.3|24
1655785800000|2022-06-21 04:30:00|7147.8|7144.8|7149.6|7146.6|7150.3|7147.3|7147.1|7144.1|33
1655786100000|2022-06-21 04:35:00|7150.1|7147.1|7148.6|7145.6|7150.3|7147.3|7147.3|7144.3|21
1655786400000|2022-06-21 04:40:00|7148.3|7145.3|7148.6|7145.6|7149.6|7146.6|7147.6|7144.6|26
1655786700000|2022-06-21 04:45:00|7148.8|7145.8|7149.3|7146.3|7149.8|7146.8|7148.1|7145.1|7
1655787000000|2022-06-21 04:50:00|7149.8|7146.8|7151.1|7148.1|7151.3|7148.3|7149.3|7146.3|27
1655787300000|2022-06-21 04:55:00|7150.8|7147.8|7150.1|7147.1|7151.3|7148.3|7149.1|7146.1|30
1655787600000|2022-06-21 05:00:00|7149.8|7146.8|7154.3|7151.3|7154.6|7151.6|7149.8|7146.8|37
1655787900000|2022-06-21 05:05:00|7153.3|7150.3|7152.3|7149.3|7153.8|7150.8|7149.1|7146.1|37
1655788200000|2022-06-21 05:10:00|7151.6|7148.6|7149.8|7146.8|7152.1|7149.1|7148.3|7145.3|12
1655788500000|2022-06-21 05:15:00|7150.1|7147.1|7149.8|7146.8|7151.3|7148.3|7148.8|7145.8|12
1655788800000|2022-06-21 05:20:00|7149.6|7146.6|7149.8|7146.8|7152.8|7149.8|7149.3|7146.3|26
1655789100000|2022-06-21 05:25:00|7150.1|7147.1|7150.8|7147.8|7151.3|7148.3|7146.3|7143.3|35
1655789400000|2022-06-21 05:30:00|7150.1|7147.1|7147.1|7144.1|7151.1|7148.1|7144.8|7141.8|67
1655789700000|2022-06-21 05:35:00|7146.1|7143.1|7142.1|7139.1|7146.3|7143.3|7141.1|7138.1|44
1655790000000|2022-06-21 05:40:00|7142.3|7139.3|7144.6|7141.6|7144.6|7141.6|7141.1|7138.1|37
1655790300000|2022-06-21 05:45:00|7144.8|7141.8|7142.6|7139.6|7144.8|7141.8|7142.1|7139.1|53
1655790600000|2022-06-21 05:50:00|7143.1|7140.1|7143.1|7140.1|7145.6|7142.6|7140.8|7137.8|68
1655790900000|2022-06-21 05:55:00|7142.8|7139.8|7147.6|7144.6|7147.8|7144.8|7140.8|7137.8|78
1655791200000|2022-06-21 06:00:00|7147.8|7144.8|7143.3|7141.3|7154.8|7152.8|7141.8|7139.8|277
1655791500000|2022-06-21 06:05:00|7143.6|7141.6|7143.3|7141.3|7144.8|7142.8|7138.3|7136.3|118
1655791800000|2022-06-21 06:10:00|7143.6|7141.6|7135.3|7133.3|7143.6|7141.6|7134.1|7132.1|112
1655792100000|2022-06-21 06:15:00|7135.1|7133.1|7136.3|7134.3|7139.8|7137.8|7134.1|7132.1|119
1655792400000|2022-06-21 06:20:00|7136.1|7134.1|7137.3|7135.3|7137.8|7135.8|7133.8|7131.8|160
1655792700000|2022-06-21 06:25:00|7137.6|7135.6|7134.1|7132.1|7139.1|7137.1|7134.1|7132.1|99
1655793000000|2022-06-21 06:30:00|7133.8|7131.8|7133.3|7131.3|7135.3|7133.3|7129.3|7127.3|102
1655793300000|2022-06-21 06:35:00|7132.8|7130.8|7124.6|7122.6|7132.8|7130.8|7123.1|7121.1|173
1655793600000|2022-06-21 06:40:00|7124.8|7122.8|7129.8|7127.8|7130.6|7128.6|7123.1|7121.1|121
1655793900000|2022-06-21 06:45:00|7130.3|7128.3|7139.3|7137.3|7139.8|7137.8|7129.8|7127.8|118
1655794200000|2022-06-21 06:50:00|7139.1|7137.1|7145.8|7143.8|7146.3|7144.3|7137.3|7135.3|234
1655794500000|2022-06-21 06:55:00|7145.6|7143.6|7142.3|7140.3|7147.1|7145.1|7139.8|7137.8|358
1655794800000|2022-06-21 07:00:00|7141.8|7140.8|7130.6|7129.6|7144.8|7143.8|7115.6|7114.6|3213
1655795100000|2022-06-21 07:05:00|7130.8|7129.8|7134.8|7133.8|7141.6|7140.6|7125.8|7124.8|1275
1655795400000|2022-06-21 07:10:00|7134.6|7133.6|7147.1|7146.1|7147.6|7146.6|7133.3|7132.3|896
1655795700000|2022-06-21 07:15:00|7147.6|7146.6|7144.6|7143.6|7155.6|7154.6|7144.6|7143.6|990
1655796000000|2022-06-21 07:20:00|7144.8|7143.8|7147.3|7146.3|7151.3|7150.3|7138.6|7137.6|909
1655796300000|2022-06-21 07:25:00|7147.1|7146.1|7148.8|7147.8|7151.3|7150.3|7141.6|7140.6|610
1655796600000|2022-06-21 07:30:00|7148.6|7147.6|7155.6|7154.6|7160.6|7159.6|7148.6|7147.6|1101
1655796900000|2022-06-21 07:35:00|7156.1|7155.1|7163.8|7162.8|7165.1|7164.1|7153.6|7152.6|785
1655797200000|2022-06-21 07:40:00|7163.6|7162.6|7166.9|7165.9|7167.1|7166.1|7160.6|7159.6|605
1655797500000|2022-06-21 07:45:00|7166.6|7165.6|7158.6|7157.6|7169.6|7168.6|7155.9|7154.9|782
1655797800000|2022-06-21 07:50:00|7158.9|7157.9|7161.6|7160.6|7163.9|7162.9|7158.4|7157.4|440
1655798100000|2022-06-21 07:55:00|7161.9|7160.9|7159.6|7158.6|7162.4|7161.4|7155.1|7154.1|465
1655798400000|2022-06-21 08:00:00|7159.4|7158.4|7164.1|7163.1|7164.9|7163.9|7157.9|7156.9|372
1655798700000|2022-06-21 08:05:00|7164.4|7163.4|7169.4|7168.4|7169.6|7168.6|7164.4|7163.4|397
1655799000000|2022-06-21 08:10:00|7169.6|7168.6|7162.9|7161.9|7170.1|7169.1|7160.6|7159.6|657
1655799300000|2022-06-21 08:15:00|7163.1|7162.1|7162.1|7161.1|7163.9|7162.9|7155.9|7154.9|502
1655799600000|2022-06-21 08:20:00|7162.4|7161.4|7165.6|7164.6|7166.4|7165.4|7159.9|7158.9|334
1655799900000|2022-06-21 08:25:00|7165.9|7164.9|7165.4|7164.4|7167.4|7166.4|7161.9|7160.9|455
1655800200000|2022-06-21 08:30:00|7165.1|7164.1|7163.9|7162.9|7165.9|7164.9|7161.9|7160.9|320
1655800500000|2022-06-21 08:35:00|7164.1|7163.1|7160.9|7159.9|7167.4|7166.4|7158.9|7157.9|282
1655800800000|2022-06-21 08:40:00|7160.6|7159.6|7162.9|7161.9|7165.1|7164.1|7160.4|7159.4|386
1655801100000|2022-06-21 08:45:00|7162.6|7161.6|7165.4|7164.4|7167.9|7166.9|7161.4|7160.4|220
1655801400000|2022-06-21 08:50:00|7164.4|7163.4|7165.1|7164.1|7166.4|7165.4|7162.1|7161.1|254
1655801700000|2022-06-21 08:55:00|7164.9|7163.9|7167.4|7166.4|7169.4|7168.4|7164.4|7163.4|380
1655802000000|2022-06-21 09:00:00|7167.9|7166.9|7168.4|7167.4|7170.1|7169.1|7166.4|7165.4|302
1655802300000|2022-06-21 09:05:00|7168.6|7167.6|7173.4|7172.4|7174.6|7173.6|7168.4|7167.4|421
1655802600000|2022-06-21 09:10:00|7173.6|7172.6|7168.6|7167.6|7174.1|7173.1|7166.1|7165.1|328
1655802900000|2022-06-21 09:15:00|7168.9|7167.9|7167.9|7166.9|7170.6|7169.6|7165.1|7164.1|245
1655803200000|2022-06-21 09:20:00|7168.1|7167.1|7169.4|7168.4|7170.9|7169.9|7167.1|7166.1|211
1655803500000|2022-06-21 09:25:00|7169.6|7168.6|7172.4|7171.4|7172.4|7171.4|7168.9|7167.9|251
1655803800000|2022-06-21 09:30:00|7172.9|7171.9|7172.9|7171.9|7173.9|7172.9|7171.1|7170.1|218
1655804100000|2022-06-21 09:35:00|7172.6|7171.6|7177.4|7176.4|7177.4|7176.4|7172.1|7171.1|450
1655804400000|2022-06-21 09:40:00|7177.6|7176.6|7182.6|7181.6|7183.4|7182.4|7177.4|7176.4|371
1655804700000|2022-06-21 09:45:00|7182.9|7181.9|7183.4|7182.4|7184.9|7183.9|7181.9|7180.9|353
1655805000000|2022-06-21 09:50:00|7182.9|7181.9|7181.4|7180.4|7183.4|7182.4|7177.9|7176.9|567
1655805300000|2022-06-21 09:55:00|7181.6|7180.6|7181.1|7180.1|7182.4|7181.4|7178.6|7177.6|410
1655805600000|2022-06-21 10:00:00|7180.9|7179.9|7177.9|7176.9|7185.1|7184.1|7176.9|7175.9|292
1655805900000|2022-06-21 10:05:00|7177.6|7176.6|7185.9|7184.9|7186.6|7185.6|7176.9|7175.9|205
1655806200000|2022-06-21 10:10:00|7185.6|7184.6|7180.6|7179.6|7185.9|7184.9|7178.6|7177.6|242
1655806500000|2022-06-21 10:15:00|7180.9|7179.9|7189.1|7188.1|7190.4|7189.4|7180.9|7179.9|487
1655806800000|2022-06-21 10:20:00|7188.9|7187.9|7193.6|7192.6|7194.4|7193.4|7188.9|7187.9|537
1655807100000|2022-06-21 10:25:00|7193.4|7192.4|7188.4|7187.4|7193.9|7192.9|7187.1|7186.1|398
1655807400000|2022-06-21 10:30:00|7188.1|7187.1|7187.4|7186.4|7191.6|7190.6|7187.1|7186.1|258
1655807700000|2022-06-21 10:35:00|7187.1|7186.1|7179.9|7178.9|7187.6|7186.6|7177.9|7176.9|314
1655808000000|2022-06-21 10:40:00|7180.4|7179.4|7174.9|7173.9|7181.4|7180.4|7174.6|7173.6|318
1655808300000|2022-06-21 10:45:00|7174.6|7173.6|7175.9|7174.9|7177.1|7176.1|7172.4|7171.4|187
1655808600000|2022-06-21 10:50:00|7175.6|7174.6|7172.9|7171.9|7175.6|7174.6|7170.4|7169.4|255
1655808900000|2022-06-21 10:55:00|7173.1|7172.1|7171.1|7170.1|7173.4|7172.4|7166.9|7165.9|369
1655809200000|2022-06-21 11:00:00|7170.9|7169.9|7174.4|7173.4|7177.9|7176.9|7168.6|7167.6|486
1655809500000|2022-06-21 11:05:00|7174.1|7173.1|7170.4|7169.4|7175.9|7174.9|7169.1|7168.1|199
1655809800000|2022-06-21 11:10:00|7170.6|7169.6|7174.9|7173.9|7174.9|7173.9|7168.4|7167.4|184
1655810100000|2022-06-21 11:15:00|7175.1|7174.1|7176.4|7175.4|7176.6|7175.6|7171.4|7170.4|229
1655810400000|2022-06-21 11:20:00|7176.6|7175.6|7172.1|7171.1|7177.1|7176.1|7169.9|7168.9|117
1655810700000|2022-06-21 11:25:00|7172.4|7171.4|7176.1|7175.1|7176.9|7175.9|7171.6|7170.6|56
1655811000000|2022-06-21 11:30:00|7175.9|7174.9|7176.6|7175.6|7177.6|7176.6|7174.1|7173.1|115
1655811300000|2022-06-21 11:35:00|7176.9|7175.9|7178.9|7177.9|7180.1|7179.1|7176.4|7175.4|136
1655811600000|2022-06-21 11:40:00|7179.1|7178.1|7176.6|7175.6|7181.3|7180.3|7176.1|7175.1|213
1655811900000|2022-06-21 11:45:00|7176.3|7175.3|7168.6|7167.6|7176.6|7175.6|7167.3|7166.3|318
1655812200000|2022-06-21 11:50:00|7169.1|7168.1|7159.3|7158.3|7170.3|7169.3|7157.8|7156.8|560
1655812500000|2022-06-21 11:55:00|7159.6|7158.6|7156.6|7155.6|7163.3|7162.3|7156.1|7155.1|275
1655812800000|2022-06-21 12:00:00|7156.3|7155.3|7156.1|7155.1|7158.1|7157.1|7152.8|7151.8|382
1655813100000|2022-06-21 12:05:00|7156.8|7155.8|7154.6|7153.6|7158.3|7157.3|7154.1|7153.1|450
1655813400000|2022-06-21 12:10:00|7154.8|7153.8|7163.1|7162.1|7164.1|7163.1|7154.8|7153.8|311
1655813700000|2022-06-21 12:15:00|7163.3|7162.3|7160.6|7159.6|7164.8|7163.8|7158.6|7157.6|303
1655814000000|2022-06-21 12:20:00|7160.8|7159.8|7158.6|7157.6|7163.3|7162.3|7156.1|7155.1|227
1655814300000|2022-06-21 12:25:00|7158.8|7157.8|7158.3|7157.3|7162.1|7161.1|7158.1|7157.1|189
1655814600000|2022-06-21 12:30:00|7157.6|7156.6|7158.1|7157.1|7161.8|7160.8|7157.6|7156.6|203
1655814900000|2022-06-21 12:35:00|7158.3|7157.3|7155.6|7154.6|7161.6|7160.6|7155.6|7154.6|292
1655815200000|2022-06-21 12:40:00|7156.1|7155.1|7154.6|7153.6|7157.6|7156.6|7152.6|7151.6|327
1655815500000|2022-06-21 12:45:00|7154.3|7153.3|7153.3|7152.3|7156.3|7155.3|7152.6|7151.6|231
1655815800000|2022-06-21 12:50:00|7153.1|7152.1|7154.8|7153.8|7155.1|7154.1|7151.3|7150.3|305
1655816100000|2022-06-21 12:55:00|7154.6|7153.6|7151.6|7150.6|7155.6|7154.6|7150.8|7149.8|378
1655816400000|2022-06-21 13:00:00|7151.3|7150.3|7157.1|7156.1|7158.3|7157.3|7150.3|7149.3|347
1655816700000|2022-06-21 13:05:00|7157.6|7156.6|7161.1|7160.1|7162.3|7161.3|7155.1|7154.1|303
1655817000000|2022-06-21 13:10:00|7160.8|7159.8|7158.8|7157.8|7160.8|7159.8|7155.8|7154.8|296
1655817300000|2022-06-21 13:15:00|7158.6|7157.6|7155.6|7154.6|7160.6|7159.6|7154.8|7153.8|442
1655817600000|2022-06-21 13:20:00|7155.3|7154.3|7159.6|7158.6|7160.8|7159.8|7152.6|7151.6|195
1655817900000|2022-06-21 13:25:00|7159.3|7158.3|7151.8|7150.8|7159.8|7158.8|7149.1|7148.1|524
1655818200000|2022-06-21 13:30:00|7152.1|7151.1|7140.1|7139.1|7157.6|7156.6|7137.3|7136.3|1431
1655818500000|2022-06-21 13:35:00|7139.8|7138.8|7141.6|7140.6|7144.6|7143.6|7135.8|7134.8|988
1655818800000|2022-06-21 13:40:00|7141.8|7140.8|7140.1|7139.1|7146.6|7145.6|7139.1|7138.1|1056
1655819100000|2022-06-21 13:45:00|7139.8|7138.8|7134.8|7133.8|7140.3|7139.3|7131.1|7130.1|1257
1655819400000|2022-06-21 13:50:00|7134.6|7133.6|7132.8|7131.8|7136.1|7135.1|7132.1|7131.1|630
1655819700000|2022-06-21 13:55:00|7133.1|7132.1|7143.6|7142.6|7144.6|7143.6|7132.1|7131.1|1087
1655820000000|2022-06-21 14:00:00|7143.8|7142.8|7145.3|7144.3|7148.3|7147.3|7140.3|7139.3|1243
1655820300000|2022-06-21 14:05:00|7145.1|7144.1|7138.8|7137.8|7146.6|7145.6|7138.8|7137.8|946
1655820600000|2022-06-21 14:10:00|7139.3|7138.3|7145.6|7144.6|7148.1|7147.1|7138.6|7137.6|842
1655820900000|2022-06-21 14:15:00|7145.8|7144.8|7146.1|7145.1|7149.3|7148.3|7140.1|7139.1|613
1655821200000|2022-06-21 14:20:00|7146.3|7145.3|7153.1|7152.1|7154.1|7153.1|7142.8|7141.8|460
1655821500000|2022-06-21 14:25:00|7152.8|7151.8|7148.1|7147.1|7154.1|7153.1|7141.8|7140.8|496
1655821800000|2022-06-21 14:30:00|7147.8|7146.8|7147.6|7146.6|7151.3|7150.3|7145.6|7144.6|592
1655822100000|2022-06-21 14:35:00|7147.3|7146.3|7153.6|7152.6|7153.8|7152.8|7144.1|7143.1|679
1655822400000|2022-06-21 14:40:00|7154.1|7153.1|7150.3|7149.3|7158.3|7157.3|7149.1|7148.1|485
1655822700000|2022-06-21 14:45:00|7150.1|7149.1|7151.3|7150.3|7153.8|7152.8|7147.3|7146.3|259
1655823000000|2022-06-21 14:50:00|7151.6|7150.6|7159.3|7158.3|7159.3|7158.3|7150.6|7149.6|853
1655823300000|2022-06-21 14:55:00|7159.1|7158.1|7152.1|7151.1|7159.8|7158.8|7152.1|7151.1|474
1655823600000|2022-06-21 15:00:00|7152.3|7151.3|7156.3|7155.3|7157.8|7156.8|7151.6|7150.6|567
1655823900000|2022-06-21 15:05:00|7156.6|7155.6|7155.1|7154.1|7157.1|7156.1|7152.1|7151.1|890
1655824200000|2022-06-21 15:10:00|7155.3|7154.3|7150.1|7149.1|7155.6|7154.6|7148.1|7147.1|817
1655824500000|2022-06-21 15:15:00|7149.6|7148.6|7154.3|7153.3|7155.8|7154.8|7148.3|7147.3|778
1655824800000|2022-06-21 15:20:00|7154.6|7153.6|7147.1|7146.1|7158.8|7157.8|7147.1|7146.1|1544
1655825100000|2022-06-21 15:25:00|7147.3|7146.3|7150.1|7148.1|7152.8|7151.8|7146.6|7145.6|3282
1655825400000|2022-06-21 15:30:00|7149.6|7147.6|7156.1|7154.1|7158.6|7156.6|7147.3|7145.3|5505
1655825700000|2022-06-21 15:35:00|7155.6|7153.6|7152.3|7150.3|7160.1|7158.1|7151.1|7149.1|2053
1655826000000|2022-06-21 15:40:00|7152.6|7150.6|7145.6|7143.6|7152.6|7150.6|7144.8|7142.8|650
1655826300000|2022-06-21 15:45:00|7145.8|7143.8|7147.6|7145.6|7148.6|7146.6|7140.8|7138.8|653
1655826600000|2022-06-21 15:50:00|7147.3|7145.3|7143.8|7141.8|7147.6|7145.6|7141.1|7139.1|832
1655826900000|2022-06-21 15:55:00|7143.6|7141.6|7143.6|7141.6|7148.3|7146.3|7142.3|7140.3|563
1655827200000|2022-06-21 16:00:00|7144.1|7142.1|7146.6|7144.6|7147.8|7145.8|7141.6|7139.6|581
1655827500000|2022-06-21 16:05:00|7146.3|7144.3|7150.1|7148.1|7151.1|7149.1|7145.6|7143.6|619
1655827800000|2022-06-21 16:10:00|7149.8|7147.8|7149.1|7147.1|7152.6|7150.6|7146.8|7144.8|435
1655828100000|2022-06-21 16:15:00|7149.6|7147.6|7150.1|7148.1|7150.6|7148.6|7147.3|7145.3|280
1655828400000|2022-06-21 16:20:00|7149.6|7147.6|7151.1|7149.1|7153.1|7151.1|7149.3|7147.3|232
1655828700000|2022-06-21 16:25:00|7151.6|7149.6|7152.6|7150.6|7154.8|7152.8|7150.6|7148.6|238
1655829000000|2022-06-21 16:30:00|7152.3|7150.3|7153.6|7151.6|7155.6|7153.6|7150.3|7148.3|192
1655829300000|2022-06-21 16:35:00|7153.8|7151.8|7153.3|7151.3|7155.6|7153.6|7152.3|7150.3|117
1655829600000|2022-06-21 16:40:00|7153.6|7151.6|7156.1|7154.1|7156.1|7154.1|7150.1|7148.1|113
1655829900000|2022-06-21 16:45:00|7156.3|7154.3|7152.6|7150.6|7157.3|7155.3|7150.6|7148.6|171
1655830200000|2022-06-21 16:50:00|7153.1|7151.1|7153.8|7151.8|7154.3|7152.3|7150.8|7148.8|76
1655830500000|2022-06-21 16:55:00|7153.6|7151.6|7157.3|7155.3|7157.8|7155.8|7153.1|7151.1|151
1655830800000|2022-06-21 17:00:00|7157.6|7155.6|7155.1|7153.1|7159.8|7157.8|7154.3|7152.3|90
1655831100000|2022-06-21 17:05:00|7155.3|7153.3|7156.8|7154.8|7157.3|7155.3|7152.6|7150.6|118
1655831400000|2022-06-21 17:10:00|7157.1|7155.1|7158.1|7156.1|7159.3|7157.3|7155.8|7153.8|62
1655831700000|2022-06-21 17:15:00|7157.8|7155.8|7155.3|7153.3|7158.1|7156.1|7153.1|7151.1|92
1655832000000|2022-06-21 17:20:00|7155.6|7153.6|7156.3|7154.3|7156.6|7154.6|7151.6|7149.6|55
1655832300000|2022-06-21 17:25:00|7156.1|7154.1|7151.8|7149.8|7156.1|7154.1|7151.3|7149.3|109
1655832600000|2022-06-21 17:30:00|7152.1|7150.1|7153.8|7151.8|7155.3|7153.3|7151.3|7149.3|33
1655832900000|2022-06-21 17:35:00|7154.1|7152.1|7147.3|7145.3|7154.3|7152.3|7146.8|7144.8|44
1655833200000|2022-06-21 17:40:00|7147.1|7145.1|7145.8|7143.8|7147.1|7145.1|7142.6|7140.6|116
1655833500000|2022-06-21 17:45:00|7146.3|7144.3|7143.3|7141.3|7146.3|7144.3|7142.1|7140.1|123
1655833800000|2022-06-21 17:50:00|7143.1|7141.1|7139.8|7137.8|7144.1|7142.1|7139.6|7137.6|138
1655834100000|2022-06-21 17:55:00|7139.6|7137.6|7140.3|7138.3|7141.1|7139.1|7137.8|7135.8|126
1655834400000|2022-06-21 18:00:00|7140.1|7138.1|7139.3|7137.3|7140.1|7138.1|7138.3|7136.3|92
1655834700000|2022-06-21 18:05:00|7139.1|7137.1|7143.8|7141.8|7144.3|7142.3|7138.8|7136.8|85
1655835000000|2022-06-21 18:10:00|7144.1|7142.1|7142.1|7140.1|7146.8|7144.8|7141.8|7139.8|74
1655835300000|2022-06-21 18:15:00|7142.6|7140.6|7144.8|7142.8|7146.1|7144.1|7141.3|7139.3|92
1655835600000|2022-06-21 18:20:00|7144.6|7142.6|7142.3|7140.3|7145.3|7143.3|7140.8|7138.8|67
1655835900000|2022-06-21 18:25:00|7142.1|7140.1|7145.3|7143.3|7145.8|7143.8|7141.3|7139.3|92
1655836200000|2022-06-21 18:30:00|7145.6|7143.6|7148.1|7146.1|7148.8|7146.8|7145.1|7143.1|122
1655836500000|2022-06-21 18:35:00|7147.8|7145.8|7142.3|7140.3|7149.1|7147.1|7141.3|7139.3|173
1655836800000|2022-06-21 18:40:00|7142.1|7140.1|7145.1|7143.1|7146.8|7144.8|7140.8|7138.8|197
1655837100000|2022-06-21 18:45:00|7145.3|7143.3|7142.3|7140.3|7147.1|7145.1|7142.3|7140.3|168
1655837400000|2022-06-21 18:50:00|7142.1|7140.1|7151.8|7149.8|7152.3|7150.3|7141.8|7139.8|123
1655837700000|2022-06-21 18:55:00|7152.1|7150.1|7151.3|7149.3|7153.1|7151.1|7150.1|7148.1|141
1655838000000|2022-06-21 19:00:00|7151.1|7149.1|7154.8|7152.8|7155.3|7153.3|7149.8|7147.8|147
1655838300000|2022-06-21 19:05:00|7155.1|7153.1|7155.8|7153.8|7156.1|7154.1|7152.3|7150.3|125
1655838600000|2022-06-21 19:10:00|7155.6|7153.6|7153.8|7151.8|7157.6|7155.6|7152.8|7150.8|92
1655838900000|2022-06-21 19:15:00|7153.6|7151.6|7148.8|7146.8|7153.8|7151.8|7148.8|7146.8|163
1655839200000|2022-06-21 19:20:00|7149.1|7147.1|7151.8|7149.8|7152.6|7150.6|7148.3|7146.3|145
1655839500000|2022-06-21 19:25:00|7151.6|7149.6|7151.1|7149.1|7152.1|7150.1|7146.3|7144.3|131
1655839800000|2022-06-21 19:30:00|7151.6|7149.6|7150.6|7148.6|7152.6|7150.6|7149.3|7147.3|161
1655840100000|2022-06-21 19:35:00|7150.3|7148.3|7144.6|7142.6|7150.8|7148.8|7144.3|7142.3|195
1655840400000|2022-06-21 19:40:00|7144.1|7142.1|7143.8|7141.8|7145.6|7143.6|7142.1|7140.1|230
1655840700000|2022-06-21 19:45:00|7144.1|7142.1|7146.1|7144.1|7148.1|7146.1|7143.1|7141.1|324
1655841000000|2022-06-21 19:50:00|7148.8|7146.8|7152.6|7150.6|7153.6|7151.6|7144.1|7142.1|891
1655841300000|2022-06-21 19:55:00|7152.3|7150.3|7147.5|7143.5|7154.1|7152.1|7144.6|7142.6|886
1655841600000|2022-06-21 20:00:00|7146.4|7142.4|7144.3|7140.3|7146.8|7142.8|7141.5|7137.5|0
1655841900000|2022-06-21 20:05:00|7144.6|7140.6|7145|7141|7148.5|7144.5|7143.8|7139.8|0
1655842200000|2022-06-21 20:10:00|7144.6|7140.6|7146.2|7142.2|7148.3|7144.3|7143.6|7139.6|0
1655842500000|2022-06-21 20:15:00|7146.9|7142.9|7149|7145|7149.6|7145.6|7146.9|7142.9|0
1655842800000|2022-06-21 20:20:00|7148.8|7144.8|7153.5|7149.5|7155.1|7151.1|7148.6|7144.6|0
1655843100000|2022-06-21 20:25:00|7153.1|7149.1|7152.2|7148.2|7153.5|7149.5|7151.5|7147.5|0
1655843400000|2022-06-21 20:30:00|7151.9|7147.9|7153.2|7149.2|7153.7|7149.7|7151.5|7147.5|0
1655843700000|2022-06-21 20:35:00|7152.8|7148.8|7153.1|7149.1|7154.5|7150.5|7152.7|7148.7|0
1655844000000|2022-06-21 20:40:00|7152.9|7148.9|7152.2|7148.2|7153.4|7149.4|7151.6|7147.6|0
1655844300000|2022-06-21 20:45:00|7152.6|7148.6|7153|7149|7153.3|7149.3|7152.1|7148.1|0
1655844600000|2022-06-21 20:50:00|7153.3|7149.3|7152.2|7148.2|7153.7|7149.7|7152.1|7148.1|0
1655844900000|2022-06-21 20:55:00|7151.9|7147.9|7150.4|7146.4|7151.9|7147.9|7149.7|7145.7|0
1655845200000|2022-06-21 21:00:00|7150.1|7146.1|7150.1|7146.1|7150.4|7146.4|7150|7146|0
1655845500000|2022-06-21 21:05:00|7150.2|7146.2|7150|7146|7150.2|7146.2|7149.8|7145.8|0
1655845800000|2022-06-21 21:10:00|7149.8|7145.8|7149.7|7145.7|7150|7146|7149.6|7145.6|0
1655846100000|2022-06-21 21:15:00|7149.8|7145.8|7150.9|7146.9|7151.7|7147.7|7149.8|7145.8|0
1655846400000|2022-06-21 21:20:00|7151.1|7147.1|7149.7|7145.7|7151.3|7147.3|7149.2|7145.2|0
1655846700000|2022-06-21 21:25:00|7149.6|7145.6|7150.2|7146.2|7150.3|7146.3|7149.6|7145.6|0
1655847000000|2022-06-21 21:30:00|7150.1|7146.1|7148.9|7144.9|7150.5|7146.5|7148.6|7144.6|0
1655847300000|2022-06-21 21:35:00|7149|7145|7148.8|7144.8|7149|7145|7148.7|7144.7|0
1655847600000|2022-06-21 21:40:00|7148.9|7144.9|7149|7145|7149.1|7145.1|7148.7|7144.7|0
1655847900000|2022-06-21 21:45:00|7149.3|7145.3|7149.9|7145.9|7149.9|7145.9|7149|7145|0
1655848200000|2022-06-21 21:50:00|7150.3|7146.3|7150|7146|7150.3|7146.3|7149.8|7145.8|0
1655848500000|2022-06-21 21:55:00|7150.1|7146.1|7149.1|7145.1|7150.1|7146.1|7147.9|7143.9|0
1655848800000|2022-06-21 22:00:00|7147|7143|7140.2|7136.2|7148.1|7144.1|7140.2|7136.2|0
1655849100000|2022-06-21 22:05:00|7140.6|7136.6|7142.5|7138.5|7143.1|7139.1|7139.3|7135.3|0
1655849400000|2022-06-21 22:10:00|7142.4|7138.4|7143.2|7139.2|7143.2|7139.2|7140.9|7136.9|0
1655849700000|2022-06-21 22:15:00|7142.8|7138.8|7142.1|7138.1|7143|7139|7140.9|7136.9|0
1655850000000|2022-06-21 22:20:00|7141.8|7137.8|7144.9|7140.9|7145.6|7141.6|7140.7|7136.7|0
1655850300000|2022-06-21 22:25:00|7145.3|7141.3|7144.4|7140.4|7145.3|7141.3|7143.5|7139.5|0
1655850600000|2022-06-21 22:30:00|7144.2|7140.2|7143|7139|7144.2|7140.2|7141.9|7137.9|0
1655850900000|2022-06-21 22:35:00|7144|7140|7141.2|7137.2|7144|7140|7140.3|7136.3|0
1655851200000|2022-06-21 22:40:00|7140.8|7136.8|7144.1|7140.1|7144.1|7140.1|7140.8|7136.8|0
1655851500000|2022-06-21 22:45:00|7143.9|7139.9|7143.5|7139.5|7145.3|7141.3|7143.5|7139.5|0
1655851800000|2022-06-21 22:50:00|7143.8|7139.8|7143.5|7139.5|7144.5|7140.5|7143.1|7139.1|0
1655852100000|2022-06-21 22:55:00|7143.6|7139.6|7145.9|7141.9|7145.9|7141.9|7142.8|7138.8|0
1655852400000|2022-06-21 23:00:00|7145.7|7141.7|7143.5|7139.5|7145.9|7141.9|7142.1|7138.1|0
1655852700000|2022-06-21 23:05:00|7143.1|7139.1|7141.3|7137.3|7143.8|7139.8|7141.3|7137.3|0
1655853000000|2022-06-21 23:10:00|7141.2|7137.2|7140.3|7136.3|7141.6|7137.6|7139.4|7135.4|0
1655853300000|2022-06-21 23:15:00|7140.7|7136.7|7138.1|7134.1|7140.7|7136.7|7137.8|7133.8|0
1655853600000|2022-06-21 23:20:00|7137.8|7133.8|7138.2|7134.2|7138.6|7134.6|7137.2|7133.2|0
1655853900000|2022-06-21 23:25:00|7138|7134|7137.9|7133.9|7139.3|7135.3|7137.5|7133.5|0
1655854200000|2022-06-21 23:30:00|7138.1|7134.1|7141.8|7137.8|7141.8|7137.8|7137.5|7133.5|0
1655854500000|2022-06-21 23:35:00|7141.9|7137.9|7141.4|7137.4|7141.9|7137.9|7140|7136|0
1655854800000|2022-06-21 23:40:00|7141.5|7137.5|7139|7135|7141.7|7137.7|7138.1|7134.1|0
1655855100000|2022-06-21 23:45:00|7139.1|7135.1|7141.3|7137.3|7141.6|7137.6|7138.4|7134.4|0
1655855400000|2022-06-21 23:50:00|7141.4|7137.4|7142.7|7138.7|7143.4|7139.4|7141.3|7137.3|0
1655855700000|2022-06-21 23:55:00|7142.8|7138.8|7143|7139|7143.4|7139.4|7142.3|7138.3|0
1655856000000|2022-06-22 00:00:00|7143.4|7139.4|7132.8|7129.8|7144.1|7140.1|7132.8|7129.8|25
1655856300000|2022-06-22 00:05:00|7132.1|7129.1|7124.3|7121.3|7132.1|7129.1|7124.3|7121.3|42
1655856600000|2022-06-22 00:10:00|7124.1|7121.1|7121.6|7118.6|7124.1|7121.1|7119.8|7116.8|29
1655856900000|2022-06-22 00:15:00|7120.1|7117.1|7124.6|7121.6|7127.1|7124.1|7118.6|7115.6|125
1655857200000|2022-06-22 00:20:00|7124.8|7121.8|7121.3|7118.3|7129.8|7126.8|7121.1|7118.1|22
1655857500000|2022-06-22 00:25:00|7121.6|7118.6|7126.6|7123.6|7128.6|7125.6|7121.6|7118.6|19
1655857800000|2022-06-22 00:30:00|7126.3|7123.3|7119.8|7116.8|7130.1|7127.1|7119.8|7116.8|32
1655858100000|2022-06-22 00:35:00|7120.1|7117.1|7119.6|7116.6|7124.1|7121.1|7117.6|7114.6|35
1655858400000|2022-06-22 00:40:00|7119.8|7116.8|7120.8|7117.8|7122.3|7119.3|7118.8|7115.8|20
1655858700000|2022-06-22 00:45:00|7120.6|7117.6|7118.1|7115.1|7120.8|7117.8|7117.6|7114.6|25
1655859000000|2022-06-22 00:50:00|7117.8|7114.8|7118.6|7115.6|7119.6|7116.6|7116.1|7113.1|34
1655859300000|2022-06-22 00:55:00|7118.3|7115.3|7120.6|7117.6|7120.6|7117.6|7117.8|7114.8|27
1655859600000|2022-06-22 01:00:00|7120.8|7117.8|7116.8|7113.8|7120.8|7117.8|7115.8|7112.8|45
1655859900000|2022-06-22 01:05:00|7117.1|7114.1|7121.8|7118.8|7121.8|7118.8|7116.8|7113.8|63
1655860200000|2022-06-22 01:10:00|7121.6|7118.6|7122.1|7119.1|7124.6|7121.6|7120.6|7117.6|56
1655860500000|2022-06-22 01:15:00|7121.8|7118.8|7122.3|7119.3|7123.8|7120.8|7120.3|7117.3|23
1655860800000|2022-06-22 01:20:00|7122.6|7119.6|7120.8|7117.8|7124.8|7121.8|7120.8|7117.8|16
1655861100000|2022-06-22 01:25:00|7121.1|7118.1|7120.3|7117.3|7122.8|7119.8|7120.3|7117.3|25
1655861400000|2022-06-22 01:30:00|7121.1|7118.1|7116.3|7113.3|7122.8|7119.8|7116.3|7113.3|46
1655861700000|2022-06-22 01:35:00|7116.8|7113.8|7109.8|7106.8|7116.8|7113.8|7108.3|7105.3|77
1655862000000|2022-06-22 01:40:00|7109.6|7106.6|7103.8|7100.8|7111.1|7108.1|7103.1|7100.1|45
1655862300000|2022-06-22 01:45:00|7103.6|7100.6|7110.3|7107.3|7112.1|7109.1|7102.1|7099.1|49
1655862600000|2022-06-22 01:50:00|7110.6|7107.6|7109.1|7106.1|7112.3|7109.3|7107.1|7104.1|30
1655862900000|2022-06-22 01:55:00|7109.3|7106.3|7111.1|7108.1|7111.3|7108.3|7106.8|7103.8|45
1655863200000|2022-06-22 02:00:00|7111.3|7108.3|7114.3|7111.3|7115.6|7112.6|7110.1|7107.1|21
1655863500000|2022-06-22 02:05:00|7114.8|7111.8|7111.3|7108.3|7114.8|7111.8|7109.6|7106.6|47
1655863800000|2022-06-22 02:10:00|7110.8|7107.8|7112.8|7109.8|7114.8|7111.8|7109.6|7106.6|42
1655864100000|2022-06-22 02:15:00|7113.1|7110.1|7107.1|7104.1|7113.1|7110.1|7107.1|7104.1|43
1655864400000|2022-06-22 02:20:00|7107.3|7104.3|7106.3|7103.3|7109.1|7106.1|7103.1|7100.1|34
1655864700000|2022-06-22 02:25:00|7106.6|7103.6|7104.8|7101.8|7107.1|7104.1|7104.1|7101.1|23
1655865000000|2022-06-22 02:30:00|7105.1|7102.1|7106.8|7103.8|7106.8|7103.8|7104.6|7101.6|23
1655865300000|2022-06-22 02:35:00|7107.1|7104.1|7105.6|7102.6|7110.3|7107.3|7105.3|7102.3|48
1655865600000|2022-06-22 02:40:00|7105.3|7102.3|7099.8|7096.8|7106.6|7103.6|7099.8|7096.8|59
1655865900000|2022-06-22 02:45:00|7099.3|7096.3|7095.8|7092.8|7100.3|7097.3|7095.8|7092.8|97
1655866200000|2022-06-22 02:50:00|7096.1|7093.1|7094.8|7091.8|7096.6|7093.6|7092.6|7089.6|56
1655866500000|2022-06-22 02:55:00|7094.6|7091.6|7088.1|7085.1|7095.1|7092.1|7087.8|7084.8|42
1655866800000|2022-06-22 03:00:00|7088.6|7085.6|7090.1|7087.1|7093.6|7090.6|7087.3|7084.3|35
1655867100000|2022-06-22 03:05:00|7090.3|7087.3|7087.1|7084.1|7091.6|7088.6|7086.8|7083.8|26
1655867400000|2022-06-22 03:10:00|7086.8|7083.8|7084.6|7081.6|7087.3|7084.3|7083.6|7080.6|54
1655867700000|2022-06-22 03:15:00|7084.3|7081.3|7086.1|7083.1|7086.3|7083.3|7083.8|7080.8|35
1655868000000|2022-06-22 03:20:00|7085.8|7082.8|7086.6|7083.6|7088.3|7085.3|7085.1|7082.1|18
1655868300000|2022-06-22 03:25:00|7086.3|7083.3|7087.6|7084.6|7088.6|7085.6|7086.3|7083.3|14
1655868600000|2022-06-22 03:30:00|7087.3|7084.3|7081.8|7078.8|7087.8|7084.8|7081.6|7078.6|56
1655868900000|2022-06-22 03:35:00|7081.3|7078.3|7078.1|7075.1|7081.6|7078.6|7077.1|7074.1|54
1655869200000|2022-06-22 03:40:00|7078.3|7075.3|7080.3|7077.3|7080.3|7077.3|7077.3|7074.3|30
1655869500000|2022-06-22 03:45:00|7080.1|7077.1|7081.3|7078.3|7082.8|7079.8|7079.6|7076.6|22
1655869800000|2022-06-22 03:50:00|7081.6|7078.6|7081.8|7078.8|7084.6|7081.6|7081.3|7078.3|7
1655870100000|2022-06-22 03:55:00|7082.1|7079.1|7083.6|7080.6|7084.1|7081.1|7081.8|7078.8|11
1655870400000|2022-06-22 04:00:00|7083.1|7080.1|7080.8|7077.8|7083.8|7080.8|7080.8|7077.8|51
1655870700000|2022-06-22 04:05:00|7080.6|7077.6|7081.3|7078.3|7081.6|7078.6|7080.3|7077.3|21
1655871000000|2022-06-22 04:10:00|7080.6|7077.6|7079.3|7076.3|7081.1|7078.1|7077.6|7074.6|23
1655871300000|2022-06-22 04:15:00|7079.1|7076.1|7078.8|7075.8|7079.3|7076.3|7078.3|7075.3|13
1655871600000|2022-06-22 04:20:00|7078.6|7075.6|7080.1|7077.1|7081.8|7078.8|7078.3|7075.3|27
1655871900000|2022-06-22 04:25:00|7080.6|7077.6|7081.8|7078.8|7083.3|7080.3|7080.6|7077.6|24
1655872200000|2022-06-22 04:30:00|7082.3|7079.3|7084.8|7081.8|7084.8|7081.8|7081.8|7078.8|30
1655872500000|2022-06-22 04:35:00|7084.6|7081.6|7085.1|7082.1|7085.3|7082.3|7082.8|7079.8|52
1655872800000|2022-06-22 04:40:00|7084.8|7081.8|7083.8|7080.8|7085.6|7082.6|7083.3|7080.3|28
1655873100000|2022-06-22 04:45:00|7083.6|7080.6|7085.6|7082.6|7087.1|7084.1|7083.3|7080.3|23
1655873400000|2022-06-22 04:50:00|7085.3|7082.3|7082.6|7079.6|7086.6|7083.6|7082.6|7079.6|29
1655873700000|2022-06-22 04:55:00|7082.8|7079.8|7083.1|7080.1|7084.1|7081.1|7082.1|7079.1|48
1655874000000|2022-06-22 05:00:00|7082.8|7079.8|7087.3|7084.3|7089.3|7086.3|7081.3|7078.3|42
1655874300000|2022-06-22 05:05:00|7087.6|7084.6|7088.1|7085.1|7088.3|7085.3|7086.3|7083.3|32
1655874600000|2022-06-22 05:10:00|7087.8|7084.8|7083.6|7080.6|7089.1|7086.1|7083.6|7080.6|32
1655874900000|2022-06-22 05:15:00|7083.8|7080.8|7086.8|7083.8|7086.8|7083.8|7083.6|7080.6|39
1655875200000|2022-06-22 05:20:00|7086.1|7083.1|7088.8|7085.8|7089.8|7086.8|7084.8|7081.8|39
1655875500000|2022-06-22 05:25:00|7088.6|7085.6|7088.8|7085.8|7089.6|7086.6|7087.3|7084.3|40
1655875800000|2022-06-22 05:30:00|7089.1|7086.1|7088.1|7085.1|7089.8|7086.8|7087.6|7084.6|62
1655876100000|2022-06-22 05:35:00|7087.8|7084.8|7087.1|7084.1|7087.8|7084.8|7083.8|7080.8|95
1655876400000|2022-06-22 05:40:00|7087.3|7084.3|7082.3|7079.3|7088.6|7085.6|7081.6|7078.6|127
1655876700000|2022-06-22 05:45:00|7082.6|7079.6|7082.8|7079.8|7084.6|7081.6|7081.3|7078.3|31
1655877000000|2022-06-22 05:50:00|7082.1|7079.1|7069.6|7066.6|7082.3|7079.3|7069.6|7066.6|167
1655877300000|2022-06-22 05:55:00|7069.8|7066.8|7068.8|7065.8|7071.6|7068.6|7068.1|7065.1|144
1655877600000|2022-06-22 06:00:00|7069.1|7066.1|7066.1|7064.1|7070.6|7068.6|7063.8|7061.8|369
1655877900000|2022-06-22 06:05:00|7066.3|7064.3|7070.1|7068.1|7072.3|7070.3|7066.3|7064.3|171
1655878200000|2022-06-22 06:10:00|7068.8|7066.8|7061.3|7059.3|7072.3|7070.3|7061.1|7059.1|219
1655878500000|2022-06-22 06:15:00|7061.6|7059.6|7060.3|7058.3|7065.8|7063.8|7056.6|7054.6|394
1655878800000|2022-06-22 06:20:00|7060.6|7058.6|7064.1|7062.1|7065.1|7063.1|7059.3|7057.3|360
1655879100000|2022-06-22 06:25:00|7064.3|7062.3|7061.8|7059.8|7065.6|7063.6|7059.3|7057.3|132
1655879400000|2022-06-22 06:30:00|7062.1|7060.1|7066.1|7064.1|7067.8|7065.8|7059.6|7057.6|215
1655879700000|2022-06-22 06:35:00|7066.3|7064.3|7069.3|7067.3|7069.6|7067.6|7060.8|7058.8|327
1655880000000|2022-06-22 06:40:00|7069.6|7067.6|7069.6|7067.6|7070.3|7068.3|7066.1|7064.1|237
1655880300000|2022-06-22 06:45:00|7070.1|7068.1|7072.6|7070.6|7074.3|7072.3|7068.3|7066.3|260
1655880600000|2022-06-22 06:50:00|7072.3|7070.3|7067.6|7065.6|7073.3|7071.3|7066.1|7064.1|222
1655880900000|2022-06-22 06:55:00|7067.1|7065.1|7069.3|7067.3|7069.3|7067.3|7062.8|7060.8|388
1655881200000|2022-06-22 07:00:00|7068.8|7067.8|7057.8|7056.8|7073.8|7072.8|7045.1|7044.1|3997
1655881500000|2022-06-22 07:05:00|7058.8|7057.8|7044.8|7043.8|7059.1|7058.1|7037.6|7036.6|2388
1655881800000|2022-06-22 07:10:00|7044.6|7043.6|7046.6|7045.6|7048.8|7047.8|7029.6|7028.6|2242
1655882100000|2022-06-22 07:15:00|7047.3|7046.3|7059.8|7058.8|7068.3|7067.3|7047.3|7046.3|1557
1655882400000|2022-06-22 07:20:00|7059.3|7058.3|7055.3|7054.3|7061.6|7060.6|7049.6|7048.6|1580
1655882700000|2022-06-22 07:25:00|7055.6|7054.6|7057.1|7056.1|7064.3|7063.3|7053.3|7052.3|1143
1655883000000|2022-06-22 07:30:00|7057.3|7056.3|7069.1|7068.1|7075.3|7074.3|7048.8|7047.8|1215
1655883300000|2022-06-22 07:35:00|7070.1|7069.1|7064.6|7063.6|7073.6|7072.6|7064.1|7063.1|597
1655883600000|2022-06-22 07:40:00|7064|7063|7062.2|7061.2|7070.2|7069.2|7059.2|7058.2|608
1655883900000|2022-06-22 07:45:00|7062|7061|7058.5|7057.5|7066.5|7065.5|7054|7053|536
1655884200000|2022-06-22 07:50:00|7058.7|7057.7|7064.2|7063.2|7067.5|7066.5|7058|7057|639
1655884500000|2022-06-22 07:55:00|7064.5|7063.5|7063.5|7062.5|7069.5|7068.5|7061.5|7060.5|555
1655884800000|2022-06-22 08:00:00|7063.7|7062.7|7058.2|7057.2|7069.5|7068.5|7053.7|7052.7|753
1655885100000|2022-06-22 08:05:00|7058|7057|7060.5|7059.5|7060.5|7059.5|7048.5|7047.5|643
1655885400000|2022-06-22 08:10:00|7060.2|7059.2|7068.5|7067.5|7072.7|7071.7|7059.7|7058.7|665
1655885700000|2022-06-22 08:15:00|7068.7|7067.7|7063.7|7062.7|7068.7|7067.7|7062.5|7061.5|564
1655886000000|2022-06-22 08:20:00|7063.5|7062.5|7059.5|7058.5|7066.7|7065.7|7056.2|7055.2|683
1655886300000|2022-06-22 08:25:00|7059.7|7058.7|7060|7059|7060.7|7059.7|7054.5|7053.5|519
1655886600000|2022-06-22 08:30:00|7059.7|7058.7|7061.2|7060.2|7065|7064|7054.7|7053.7|632
1655886900000|2022-06-22 08:35:00|7061.5|7060.5|7063.2|7062.2|7071|7070|7059.2|7058.2|536
1655887200000|2022-06-22 08:40:00|7063.5|7062.5|7057.5|7056.5|7064|7063|7054.2|7053.2|634
1655887500000|2022-06-22 08:45:00|7058|7057|7052|7051|7058.5|7057.5|7050.2|7049.2|569
1655887800000|2022-06-22 08:50:00|7051.7|7050.7|7063.5|7062.5|7063.5|7062.5|7050.7|7049.7|510
1655888100000|2022-06-22 08:55:00|7063.7|7062.7|7063.2|7062.2|7065.2|7064.2|7054.5|7053.5|336
1655888400000|2022-06-22 09:00:00|7063.5|7062.5|7067.7|7066.7|7069.2|7068.2|7062.7|7061.7|426
1655888700000|2022-06-22 09:05:00|7068|7067|7061.5|7060.5|7068|7067|7060.2|7059.2|416
1655889000000|2022-06-22 09:10:00|7061.7|7060.7|7053.7|7052.7|7063.7|7062.7|7051.7|7050.7|498
1655889300000|2022-06-22 09:15:00|7053.5|7052.5|7062.7|7061.7|7066.2|7065.2|7051.5|7050.5|556
1655889600000|2022-06-22 09:20:00|7063|7062|7059.2|7058.2|7064.5|7063.5|7058.5|7057.5|406
1655889900000|2022-06-22 09:25:00|7058.7|7057.7|7051.5|7050.5|7058.7|7057.7|7050.5|7049.5|513
1655890200000|2022-06-22 09:30:00|7051.2|7050.2|7049.7|7048.7|7057|7056|7047.2|7046.2|358
1655890500000|2022-06-22 09:35:00|7050|7049|7054.2|7053.2|7056|7055|7048.2|7047.2|330
1655890800000|2022-06-22 09:40:00|7054.5|7053.5|7050|7049|7054.5|7053.5|7045.5|7044.5|528
1655891100000|2022-06-22 09:45:00|7050.2|7049.2|7046|7045|7054.2|7053.2|7043.7|7042.7|299
1655891400000|2022-06-22 09:50:00|7046.5|7045.5|7050.2|7049.2|7050.5|7049.5|7045|7044|569
1655891700000|2022-06-22 09:55:00|7050.5|7049.5|7042.5|7041.5|7051.2|7050.2|7042.5|7041.5|485
1655892000000|2022-06-22 10:00:00|7043|7042|7044.5|7043.5|7046.5|7045.5|7038|7037|406
1655892300000|2022-06-22 10:05:00|7045|7044|7052.2|7051.2|7052.2|7051.2|7044.7|7043.7|499
1655892600000|2022-06-22 10:10:00|7052|7051|7048|7047|7053.2|7052.2|7047|7046|339
1655892900000|2022-06-22 10:15:00|7048.5|7047.5|7046|7045|7050.7|7049.7|7045|7044|334
1655893200000|2022-06-22 10:20:00|7046.5|7045.5|7050.7|7049.7|7053.7|7052.7|7046.5|7045.5|392
1655893500000|2022-06-22 10:25:00|7051|7050|7056.7|7055.7|7056.7|7055.7|7050.2|7049.2|433
1655893800000|2022-06-22 10:30:00|7056.5|7055.5|7057.7|7056.7|7058.7|7057.7|7055|7054|425
1655894100000|2022-06-22 10:35:00|7058|7057|7056.2|7055.2|7059.5|7058.5|7054|7053|427
1655894400000|2022-06-22 10:40:00|7056.5|7055.5|7053.2|7052.2|7056.5|7055.5|7049.5|7048.5|305
1655894700000|2022-06-22 10:45:00|7053|7052|7055.2|7054.2|7057.5|7056.5|7052.5|7051.5|313
1655895000000|2022-06-22 10:50:00|7055.5|7054.5|7055.7|7054.7|7057|7056|7053.7|7052.7|313
1655895300000|2022-06-22 10:55:00|7055.5|7054.5|7051.5|7050.5|7056.5|7055.5|7050.5|7049.5|612
1655895600000|2022-06-22 11:00:00|7051.2|7050.2|7060|7059|7063.7|7062.7|7051.2|7050.2|890
1655895900000|2022-06-22 11:05:00|7060.5|7059.5|7063.2|7062.2|7063.5|7062.5|7057.7|7056.7|402
1655896200000|2022-06-22 11:10:00|7063.5|7062.5|7064.5|7063.5|7065.7|7064.7|7061.5|7060.5|303
1655896500000|2022-06-22 11:15:00|7064.7|7063.7|7073.7|7072.7|7074.5|7073.5|7063|7062|336
1655896800000|2022-06-22 11:20:00|7073.5|7072.5|7071.5|7070.5|7075.7|7074.7|7070.7|7069.7|283
1655897100000|2022-06-22 11:25:00|7072|7071|7076.5|7075.5|7076.5|7075.5|7071.5|7070.5|206
1655897400000|2022-06-22 11:30:00|7076.2|7075.2|7075.2|7074.2|7078.7|7077.7|7073|7072|245
1655897700000|2022-06-22 11:35:00|7075.5|7074.5|7074.5|7073.5|7077.5|7076.5|7073.5|7072.5|273
1655898000000|2022-06-22 11:40:00|7074.7|7073.7|7073.5|7072.5|7077|7076|7073.5|7072.5|224
1655898300000|2022-06-22 11:45:00|7073.2|7072.2|7076|7075|7076|7075|7071.7|7070.7|284
1655898600000|2022-06-22 11:50:00|7076.5|7075.5|7074.2|7073.2|7077|7076|7073|7072|213
1655898900000|2022-06-22 11:55:00|7074|7073|7069.2|7068.2|7074.5|7073.5|7068.2|7067.2|184
1655899200000|2022-06-22 12:00:00|7069|7068|7063.7|7062.7|7069|7068|7061.2|7060.2|595
1655899500000|2022-06-22 12:05:00|7064|7063|7058.7|7057.7|7065|7064|7058.2|7057.2|251
1655899800000|2022-06-22 12:10:00|7058.5|7057.5|7059.7|7058.7|7062.5|7061.5|7057.5|7056.5|231
1655900100000|2022-06-22 12:15:00|7060|7059|7053.2|7052.2|7062|7061|7053.2|7052.2|353
1655900400000|2022-06-22 12:20:00|7053.5|7052.5|7061.2|7060.2|7061.5|7060.5|7053.2|7052.2|294
1655900700000|2022-06-22 12:25:00|7061.5|7060.5|7061.5|7060.5|7062|7061|7057.5|7056.5|767
1655901000000|2022-06-22 12:30:00|7061.2|7060.2|7057.7|7056.7|7062.2|7061.2|7051.5|7050.5|584
1655901300000|2022-06-22 12:35:00|7057.5|7056.5|7057|7056|7057.7|7056.7|7053|7052|261
1655901600000|2022-06-22 12:40:00|7057.2|7056.2|7058|7057|7060.5|7059.5|7055.7|7054.7|344
1655901900000|2022-06-22 12:45:00|7057.5|7056.5|7057.2|7056.2|7059.5|7058.5|7056.5|7055.5|494
1655902200000|2022-06-22 12:50:00|7057|7056|7051|7050|7058.5|7057.5|7050.7|7049.7|382
1655902500000|2022-06-22 12:55:00|7050.7|7049.7|7057|7056|7057.2|7056.2|7050.2|7049.2|378
1655902800000|2022-06-22 13:00:00|7056.7|7055.7|7054.7|7053.7|7059.2|7058.2|7053.7|7052.7|474
1655903100000|2022-06-22 13:05:00|7054.5|7053.5|7051|7050|7054.5|7053.5|7048.5|7047.5|458
1655903400000|2022-06-22 13:10:00|7050.7|7049.7|7050.2|7049.2|7051.5|7050.5|7047|7046|385
1655903700000|2022-06-22 13:15:00|7050.5|7049.5|7046|7045|7051|7050|7041.5|7040.5|660
1655904000000|2022-06-22 13:20:00|7046.5|7045.5|7045.4|7044.4|7048.4|7047.4|7042.9|7041.9|916
1655904300000|2022-06-22 13:25:00|7045.6|7044.6|7048.4|7047.4|7049.4|7048.4|7042.1|7041.1|967
1655904600000|2022-06-22 13:30:00|7048.6|7047.6|7052.1|7051.1|7061.9|7060.9|7042.1|7041.1|2357
1655904900000|2022-06-22 13:35:00|7051.9|7050.9|7052.4|7051.4|7058.1|7057.1|7045.1|7044.1|1161
1655905200000|2022-06-22 13:40:00|7052.6|7051.6|7059.6|7058.6|7060.1|7059.1|7047.1|7046.1|953
1655905500000|2022-06-22 13:45:00|7059.1|7058.1|7060.1|7059.1|7063.6|7062.6|7054.9|7053.9|845
1655905800000|2022-06-22 13:50:00|7060.4|7059.4|7072.1|7071.1|7073.4|7072.4|7053.6|7052.6|846
1655906100000|2022-06-22 13:55:00|7072.9|7071.9|7066.1|7065.1|7078.9|7077.9|7066.1|7065.1|851
1655906400000|2022-06-22 14:00:00|7066.4|7065.4|7065.9|7064.9|7070.9|7069.9|7055.4|7054.4|734
1655906700000|2022-06-22 14:05:00|7065.6|7064.6|7072.9|7071.9|7073.6|7072.6|7059.9|7058.9|1043
1655907000000|2022-06-22 14:10:00|7073|7072|7083.2|7082.2|7085|7084|7069.7|7068.7|1229
1655907300000|2022-06-22 14:15:00|7082.7|7081.7|7093.7|7092.7|7094.2|7093.2|7082.7|7081.7|1018
1655907600000|2022-06-22 14:20:00|7094|7093|7101|7100|7102|7101|7089.7|7088.7|919
1655907900000|2022-06-22 14:25:00|7100.7|7099.7|7105|7104|7109.5|7108.5|7100|7099|745
1655908200000|2022-06-22 14:30:00|7105.2|7104.2|7109.2|7108.2|7111.5|7110.5|7102.2|7101.2|984
1655908500000|2022-06-22 14:35:00|7109|7108|7114.2|7113.2|7115.7|7114.7|7107.7|7106.7|988
1655908800000|2022-06-22 14:40:00|7114|7113|7108.7|7107.7|7115.2|7114.2|7105.5|7104.5|826
1655909100000|2022-06-22 14:45:00|7108.5|7107.5|7104.7|7103.7|7113.2|7112.2|7101.7|7100.7|933
1655909400000|2022-06-22 14:50:00|7104.5|7103.5|7106.2|7105.2|7108.7|7107.7|7100|7099|920
1655909700000|2022-06-22 14:55:00|7106.5|7105.5|7109|7108|7109.7|7108.7|7102.5|7101.5|758
1655910000000|2022-06-22 15:00:00|7109.5|7108.5|7093.2|7092.2|7110|7109|7090|7089|1177
1655910300000|2022-06-22 15:05:00|7093.5|7092.5|7096|7095|7096|7095|7088|7087|875
1655910600000|2022-06-22 15:10:00|7095.7|7094.7|7090.7|7089.7|7098|7097|7089.5|7088.5|645
1655910900000|2022-06-22 15:15:00|7091|7090|7093.7|7092.7|7095.2|7094.2|7089|7088|951
1655911200000|2022-06-22 15:20:00|7093.5|7092.5|7091|7090|7095.5|7094.5|7088.7|7087.7|931
1655911500000|2022-06-22 15:25:00|7091.2|7090.2|7095.5|7093.5|7100.7|7099.7|7089|7088|3393
1655911800000|2022-06-22 15:30:00|7093.2|7091.2|7085.9|7083.9|7102.2|7100.2|7085.2|7083.2|7668
1655912100000|2022-06-22 15:35:00|7086.7|7084.7|7096.7|7094.7|7096.7|7094.7|7086.7|7084.7|2288
1655912400000|2022-06-22 15:40:00|7096.4|7094.4|7085.2|7083.2|7097.2|7095.2|7084.7|7082.7|1172
1655912700000|2022-06-22 15:45:00|7084.9|7082.9|7085.2|7083.2|7086.9|7084.9|7080.9|7078.9|566
1655913000000|2022-06-22 15:50:00|7084.9|7082.9|7077.9|7075.9|7086.2|7084.2|7076.4|7074.4|521
1655913300000|2022-06-22 15:55:00|7078.2|7076.2|7072.9|7070.9|7079.9|7077.9|7071.4|7069.4|296
1655913600000|2022-06-22 16:00:00|7072.7|7070.7|7078.4|7076.4|7085.9|7083.9|7071.9|7069.9|673
1655913900000|2022-06-22 16:05:00|7078.2|7076.2|7074.4|7072.4|7079.4|7077.4|7071.9|7069.9|174
1655914200000|2022-06-22 16:10:00|7074.2|7072.2|7076.9|7074.9|7079.9|7077.9|7073.2|7071.2|164
1655914500000|2022-06-22 16:15:00|7076.7|7074.7|7082.4|7080.4|7082.9|7080.9|7076.4|7074.4|100
1655914800000|2022-06-22 16:20:00|7082.2|7080.2|7083.4|7081.4|7086.4|7084.4|7080.7|7078.7|159
1655915100000|2022-06-22 16:25:00|7083.2|7081.2|7085.9|7083.9|7088.4|7086.4|7083.2|7081.2|188
1655915400000|2022-06-22 16:30:00|7085.7|7083.7|7086.4|7084.4|7087.2|7085.2|7082.9|7080.9|217
1655915700000|2022-06-22 16:35:00|7086.7|7084.7|7082.7|7080.7|7088.7|7086.7|7082.4|7080.4|183
1655916000000|2022-06-22 16:40:00|7082.9|7080.9|7090.4|7088.4|7090.7|7088.7|7082.9|7080.9|110
1655916300000|2022-06-22 16:45:00|7090.2|7088.2|7089.2|7087.2|7092.4|7090.4|7087.2|7085.2|242
1655916600000|2022-06-22 16:50:00|7089.4|7087.4|7086.7|7084.7|7090.2|7088.2|7083.7|7081.7|158
1655916900000|2022-06-22 16:55:00|7086.9|7084.9|7092.2|7090.2|7093.2|7091.2|7085.7|7083.7|117
1655917200000|2022-06-22 17:00:00|7092.4|7090.4|7086.4|7084.4|7093.9|7091.9|7083.9|7081.9|139
1655917500000|2022-06-22 17:05:00|7085.9|7083.9|7088.4|7086.4|7090.7|7088.7|7085.4|7083.4|130
1655917800000|2022-06-22 17:10:00|7088.2|7086.2|7094.2|7092.2|7094.4|7092.4|7087.9|7085.9|107
1655918100000|2022-06-22 17:15:00|7094.4|7092.4|7098.9|7096.9|7099.2|7097.2|7093.2|7091.2|74
1655918400000|2022-06-22 17:20:00|7099.2|7097.2|7102.4|7100.4|7103.2|7101.2|7097.4|7095.4|94
1655918700000|2022-06-22 17:25:00|7102.7|7100.7|7101.7|7099.7|7104.9|7102.9|7097.9|7095.9|86
1655919000000|2022-06-22 17:30:00|7101.4|7099.4|7095.9|7093.9|7101.9|7099.9|7095.7|7093.7|71
1655919300000|2022-06-22 17:35:00|7095.7|7093.7|7098.9|7096.9|7100.2|7098.2|7093.9|7091.9|110
1655919600000|2022-06-22 17:40:00|7099.2|7097.2|7102.4|7100.4|7102.4|7100.4|7098.2|7096.2|53
1655919900000|2022-06-22 17:45:00|7102.2|7100.2|7107.2|7105.2|7107.4|7105.4|7101.4|7099.4|93
1655920200000|2022-06-22 17:50:00|7106.4|7104.4|7103.4|7101.4|7108.4|7106.4|7101.9|7099.9|155
1655920500000|2022-06-22 17:55:00|7103.2|7101.2|7105.7|7103.7|7105.9|7103.9|7101.2|7099.2|79
1655920800000|2022-06-22 18:00:00|7105.9|7103.9|7106.4|7104.4|7108.4|7106.4|7103.9|7101.9|83
1655921100000|2022-06-22 18:05:00|7106.7|7104.7|7112.2|7110.2|7113.9|7111.9|7105.9|7103.9|306
1655921400000|2022-06-22 18:10:00|7111.7|7109.7|7113.2|7111.2|7113.4|7111.4|7108.7|7106.7|120
1655921700000|2022-06-22 18:15:00|7113.4|7111.4|7113.2|7111.2|7116.7|7114.7|7111.2|7109.2|160
1655922000000|2022-06-22 18:20:00|7112.9|7110.9|7111.2|7109.2|7115.2|7113.2|7107.4|7105.4|125
1655922300000|2022-06-22 18:25:00|7110.9|7108.9|7105.7|7103.7|7111.2|7109.2|7104.4|7102.4|53
1655922600000|2022-06-22 18:30:00|7105.9|7103.9|7106.4|7104.4|7108.7|7106.7|7104.4|7102.4|72
1655922900000|2022-06-22 18:35:00|7106.2|7104.2|7105.2|7103.2|7106.7|7104.7|7104.2|7102.2|88
1655923200000|2022-06-22 18:40:00|7104.9|7102.9|7103.9|7101.9|7106.7|7104.7|7100.2|7098.2|92
1655923500000|2022-06-22 18:45:00|7103.7|7101.7|7099.2|7097.2|7104.9|7102.9|7099.2|7097.2|50
1655923800000|2022-06-22 18:50:00|7098.9|7096.9|7101.4|7099.4|7102.7|7100.7|7098.4|7096.4|56
1655924100000|2022-06-22 18:55:00|7101.7|7099.7|7105.2|7103.2|7106.4|7104.4|7101.4|7099.4|61
1655924400000|2022-06-22 19:00:00|7104.9|7102.9|7104.9|7102.9|7106.7|7104.7|7098.9|7096.9|95
1655924700000|2022-06-22 19:05:00|7105.2|7103.2|7101.7|7099.7|7107.2|7105.2|7101.4|7099.4|68
1655925000000|2022-06-22 19:10:00|7101.4|7099.4|7101.9|7099.9|7102.4|7100.4|7096.7|7094.7|69
1655925300000|2022-06-22 19:15:00|7102.2|7100.2|7099.7|7097.7|7105.2|7103.2|7098.9|7096.9|100
1655925600000|2022-06-22 19:20:00|7099.4|7097.4|7099.4|7097.4|7102.2|7100.2|7097.9|7095.9|70
1655925900000|2022-06-22 19:25:00|7099.2|7097.2|7093.7|7091.7|7100.7|7098.7|7090.7|7088.7|76
1655926200000|2022-06-22 19:30:00|7092.9|7090.9|7090.9|7088.9|7097.9|7095.9|7090.7|7088.7|73
1655926500000|2022-06-22 19:35:00|7090.7|7088.7|7088.2|7086.2|7091.4|7089.4|7085.7|7083.7|156
1655926800000|2022-06-22 19:40:00|7088.4|7086.4|7091.2|7089.2|7091.9|7089.9|7085.4|7083.4|69
1655927100000|2022-06-22 19:45:00|7091.4|7089.4|7083.7|7081.7|7091.4|7089.4|7080.7|7078.7|370
1655927400000|2022-06-22 19:50:00|7083.2|7081.2|7086.2|7084.2|7087.4|7085.4|7080.2|7078.2|488
1655927700000|2022-06-22 19:55:00|7086.4|7084.4|7068.3|7064.3|7086.9|7084.9|7066.9|7062.9|695
1655928000000|2022-06-22 20:00:00|7068.7|7064.7|7076.4|7072.4|7078.5|7074.5|7068|7064|0
1655928300000|2022-06-22 20:05:00|7076.1|7072.1|7077.4|7073.4|7079|7075|7075.4|7071.4|0
1655928600000|2022-06-22 20:10:00|7077|7073|7078.7|7074.7|7080.7|7076.7|7077|7073|0
1655928900000|2022-06-22 20:15:00|7079.1|7075.1|7076.9|7072.9|7079.1|7075.1|7075.8|7071.8|0
1655929200000|2022-06-22 20:20:00|7076.7|7072.7|7079.6|7075.6|7080.8|7076.8|7076.5|7072.5|0
1655929500000|2022-06-22 20:25:00|7079.8|7075.8|7073.5|7069.5|7080.5|7076.5|7073.5|7069.5|0
1655929800000|2022-06-22 20:30:00|7073.9|7069.9|7071.8|7067.8|7074.6|7070.6|7070.8|7066.8|0
1655930100000|2022-06-22 20:35:00|7072.2|7068.2|7074.5|7070.5|7074.5|7070.5|7070.5|7066.5|0
1655930400000|2022-06-22 20:40:00|7074.8|7070.8|7074.6|7070.6|7076.3|7072.3|7072.8|7068.8|0
1655930700000|2022-06-22 20:45:00|7074.4|7070.4|7072.1|7068.1|7074.6|7070.6|7071|7067|0
1655931000000|2022-06-22 20:50:00|7071.9|7067.9|7070.6|7066.6|7073.1|7069.1|7070.6|7066.6|0
1655931300000|2022-06-22 20:55:00|7070.4|7066.4|7071.7|7067.7|7072.4|7068.4|7070.2|7066.2|0
1655931600000|2022-06-22 21:00:00|7071.8|7067.8|7071.5|7067.5|7071.8|7067.8|7070.8|7066.8|0
1655931900000|2022-06-22 21:05:00|7072.1|7068.1|7072.6|7068.6|7072.6|7068.6|7071.8|7067.8|0
1655932200000|2022-06-22 21:10:00|7072.5|7068.5|7071|7067|7072.8|7068.8|7071|7067|0
1655932500000|2022-06-22 21:15:00|7071.5|7067.5|7072|7068|7072.4|7068.4|7071.5|7067.5|0
1655932800000|2022-06-22 21:20:00|7072.3|7068.3|7071.9|7067.9|7072.5|7068.5|7071.9|7067.9|0
1655933100000|2022-06-22 21:25:00|7071.8|7067.8|7071.6|7067.6|7071.9|7067.9|7071.3|7067.3|0
1655933400000|2022-06-22 21:30:00|7072.2|7068.2|7071.3|7067.3|7072.6|7068.6|7071.3|7067.3|0
1655933700000|2022-06-22 21:35:00|7071.4|7067.4|7071.6|7067.6|7071.6|7067.6|7071.4|7067.4|0
1655934000000|2022-06-22 21:40:00|7072|7068|7071.6|7067.6|7072.4|7068.4|7071.5|7067.5|0
1655934300000|2022-06-22 21:45:00|7071.7|7067.7|7071.7|7067.7|7071.8|7067.8|7071.1|7067.1|0
1655934600000|2022-06-22 21:50:00|7071.8|7067.8|7072.7|7068.7|7072.7|7068.7|7071.8|7067.8|0
1655934900000|2022-06-22 21:55:00|7072.9|7068.9|7073|7069|7073|7069|7072.5|7068.5|0
1655935200000|2022-06-22 22:00:00|7074.6|7070.6|7075.2|7071.2|7077.6|7073.6|7072.1|7068.1|0
1655935500000|2022-06-22 22:05:00|7074.9|7070.9|7069.6|7065.6|7074.9|7070.9|7066.2|7062.2|0
1655935800000|2022-06-22 22:10:00|7069.5|7065.5|7072.1|7068.1|7072.1|7068.1|7069.1|7065.1|0
1655936100000|2022-06-22 22:15:00|7071.7|7067.7|7069.3|7065.3|7073.8|7069.8|7069.3|7065.3|0
1655936400000|2022-06-22 22:20:00|7069.6|7065.6|7066.1|7062.1|7070.2|7066.2|7066.1|7062.1|0
1655936700000|2022-06-22 22:25:00|7065.2|7061.2|7067.3|7063.3|7068.1|7064.1|7064.4|7060.4|0
1655937000000|2022-06-22 22:30:00|7067.4|7063.4|7066.2|7062.2|7067.8|7063.8|7065.2|7061.2|0
1655937300000|2022-06-22 22:35:00|7066.6|7062.6|7068.2|7064.2|7069.2|7065.2|7066.6|7062.6|0
1655937600000|2022-06-22 22:40:00|7067.8|7063.8|7069.3|7065.3|7069.8|7065.8|7066.8|7062.8|0
1655937900000|2022-06-22 22:45:00|7069.5|7065.5|7070.2|7066.2|7071.2|7067.2|7068|7064|0
1655938200000|2022-06-22 22:50:00|7069.8|7065.8|7068.8|7064.8|7070.7|7066.7|7068.1|7064.1|0
1655938500000|2022-06-22 22:55:00|7069.2|7065.2|7069.8|7065.8|7069.8|7065.8|7068.1|7064.1|0
1655938800000|2022-06-22 23:00:00|7070|7066|7067.5|7063.5|7070|7066|7067.3|7063.3|0
1655939100000|2022-06-22 23:05:00|7067.3|7063.3|7062.3|7058.3|7067.7|7063.7|7062.3|7058.3|0
1655939400000|2022-06-22 23:10:00|7062.5|7058.5|7061.5|7057.5|7063.3|7059.3|7059.8|7055.8|0
1655939700000|2022-06-22 23:15:00|7061.6|7057.6|7061.8|7057.8|7062|7058|7059.9|7055.9|0
1655940000000|2022-06-22 23:20:00|7062.2|7058.2|7054.5|7050.5|7062.2|7058.2|7054.3|7050.3|0
1655940300000|2022-06-22 23:25:00|7054.3|7050.3|7053.4|7049.4|7054.7|7050.7|7052.5|7048.5|0
1655940600000|2022-06-22 23:30:00|7053.7|7049.7|7049.7|7045.7|7053.7|7049.7|7047.9|7043.9|0
1655940900000|2022-06-22 23:35:00|7049.4|7045.4|7044.7|7040.7|7049.7|7045.7|7042.9|7038.9|0
1655941200000|2022-06-22 23:40:00|7044.5|7040.5|7048.6|7044.6|7050.2|7046.2|7044.5|7040.5|0
1655941500000|2022-06-22 23:45:00|7048.4|7044.4|7050.5|7046.5|7052.4|7048.4|7045.8|7041.8|0
1655941800000|2022-06-22 23:50:00|7050.3|7046.3|7051.8|7047.8|7055.4|7051.4|7050.3|7046.3|0
1655942100000|2022-06-22 23:55:00|7051.7|7047.7|7054.3|7050.3|7055.3|7051.3|7051.5|7047.5|0
1655942400000|2022-06-23 00:00:00|7053.9|7049.9|7055.4|7052.4|7055.4|7052.4|7045.4|7042.4|79
1655942700000|2022-06-23 00:05:00|7055.7|7052.7|7062.2|7059.2|7062.2|7059.2|7055.4|7052.4|90
1655943000000|2022-06-23 00:10:00|7062.4|7059.4|7060.2|7057.2|7064.2|7061.2|7057.7|7054.7|67
1655943300000|2022-06-23 00:15:00|7058.9|7055.9|7064.4|7061.4|7070.7|7067.7|7058.9|7055.9|131
1655943600000|2022-06-23 00:20:00|7064.9|7061.9|7064.9|7061.9|7066.7|7063.7|7062.4|7059.4|15
1655943900000|2022-06-23 00:25:00|7065.2|7062.2|7060.7|7057.7|7066.4|7063.4|7060.7|7057.7|16
1655944200000|2022-06-23 00:30:00|7060.2|7057.2|7063.7|7060.7|7064.2|7061.2|7056.4|7053.4|26
1655944500000|2022-06-23 00:35:00|7063.9|7060.9|7065.4|7062.4|7066.4|7063.4|7062.9|7059.9|11
1655944800000|2022-06-23 00:40:00|7065.7|7062.7|7069.9|7066.9|7071.7|7068.7|7065.4|7062.4|22
1655945100000|2022-06-23 00:45:00|7069.7|7066.7|7073.4|7070.4|7075.9|7072.9|7068.7|7065.7|34
1655945400000|2022-06-23 00:50:00|7073.7|7070.7|7084.9|7081.9|7086.2|7083.2|7073.4|7070.4|41
1655945700000|2022-06-23 00:55:00|7085.2|7082.2|7082.2|7079.2|7091.4|7088.4|7081.4|7078.4|24
1655946000000|2022-06-23 01:00:00|7081.7|7078.7|7085.4|7082.4|7086.9|7083.9|7077.7|7074.7|58
1655946300000|2022-06-23 01:05:00|7085.9|7082.9|7087.9|7084.9|7089.2|7086.2|7082.4|7079.4|74
1655946600000|2022-06-23 01:10:00|7088.2|7085.2|7081.7|7078.7|7090.2|7087.2|7081.7|7078.7|22
1655946900000|2022-06-23 01:15:00|7081.4|7078.4|7074.9|7071.9|7082.4|7079.4|7074.4|7071.4|25
1655947200000|2022-06-23 01:20:00|7075.2|7072.2|7078.7|7075.7|7081.7|7078.7|7074.7|7071.7|7
1655947500000|2022-06-23 01:25:00|7078.4|7075.4|7076.9|7073.9|7079.2|7076.2|7074.4|7071.4|5
1655947800000|2022-06-23 01:30:00|7077.4|7074.4|7081.2|7078.2|7082.4|7079.4|7076.9|7073.9|13
1655948100000|2022-06-23 01:35:00|7081.4|7078.4|7076.4|7073.4|7081.4|7078.4|7075.4|7072.4|4
1655948400000|2022-06-23 01:40:00|7076.9|7073.9|7071.4|7068.4|7077.7|7074.7|7071.2|7068.2|6
1655948700000|2022-06-23 01:45:00|7072.7|7069.7|7068.9|7065.9|7076.4|7073.4|7067.4|7064.4|13
1655949000000|2022-06-23 01:50:00|7068.7|7065.7|7060.7|7057.7|7068.7|7065.7|7059.7|7056.7|20
1655949300000|2022-06-23 01:55:00|7059.9|7056.9|7053.4|7050.4|7060.2|7057.2|7050.2|7047.2|36
1655949600000|2022-06-23 02:00:00|7053.2|7050.2|7057.9|7054.9|7058.4|7055.4|7052.9|7049.9|32
1655949900000|2022-06-23 02:05:00|7057.7|7054.7|7056.9|7053.9|7059.2|7056.2|7055.2|7052.2|11
1655950200000|2022-06-23 02:10:00|7057.2|7054.2|7052.7|7049.7|7058.2|7055.2|7048.2|7045.2|20
1655950500000|2022-06-23 02:15:00|7052.4|7049.4|7047.4|7044.4|7052.4|7049.4|7047.4|7044.4|15
1655950800000|2022-06-23 02:20:00|7047.9|7044.9|7044.2|7041.2|7050.7|7047.7|7043.9|7040.9|19
1655951100000|2022-06-23 02:25:00|7044.4|7041.4|7049.7|7046.7|7049.9|7046.9|7044.4|7041.4|28
1655951400000|2022-06-23 02:30:00|7049.9|7046.9|7058.2|7055.2|7058.4|7055.4|7049.7|7046.7|20
1655951700000|2022-06-23 02:35:00|7058.7|7055.7|7057.2|7054.2|7058.9|7055.9|7054.7|7051.7|10
1655952000000|2022-06-23 02:40:00|7057.4|7054.4|7054.7|7051.7|7057.9|7054.9|7054.2|7051.2|10
1655952300000|2022-06-23 02:45:00|7054.9|7051.9|7063.4|7060.4|7063.7|7060.7|7054.2|7051.2|20
1655952600000|2022-06-23 02:50:00|7063.7|7060.7|7057.9|7054.9|7064.7|7061.7|7057.9|7054.9|7
1655952900000|2022-06-23 02:55:00|7058.2|7055.2|7056.9|7053.9|7058.4|7055.4|7055.2|7052.2|21
1655953200000|2022-06-23 03:00:00|7056.7|7053.7|7051.9|7048.9|7058.9|7055.9|7050.7|7047.7|20
1655953500000|2022-06-23 03:05:00|7051.7|7048.7|7058.4|7055.4|7058.4|7055.4|7051.2|7048.2|12
1655953800000|2022-06-23 03:10:00|7058.7|7055.7|7057.9|7054.9|7062.7|7059.7|7056.7|7053.7|25
1655954100000|2022-06-23 03:15:00|7058.2|7055.2|7060.7|7057.7|7060.7|7057.7|7054.9|7051.9|13
1655954400000|2022-06-23 03:20:00|7060.9|7057.9|7060.9|7057.9|7063.2|7060.2|7059.4|7056.4|6
1655954700000|2022-06-23 03:25:00|7061.2|7058.2|7058.7|7055.7|7062.7|7059.7|7057.7|7054.7|3
1655955000000|2022-06-23 03:30:00|7058.9|7055.9|7059.4|7056.4|7062.2|7059.2|7055.9|7052.9|10
1655955300000|2022-06-23 03:35:00|7059.7|7056.7|7064.7|7061.7|7067.4|7064.4|7059.7|7056.7|10
1655955600000|2022-06-23 03:40:00|7064.9|7061.9|7060.9|7057.9|7065.7|7062.7|7060.2|7057.2|6
1655955900000|2022-06-23 03:45:00|7061.2|7058.2|7058.9|7055.9|7062.2|7059.2|7058.9|7055.9|10
1655956200000|2022-06-23 03:50:00|7059.2|7056.2|7059.9|7056.9|7060.7|7057.7|7057.7|7054.7|6
1655956500000|2022-06-23 03:55:00|7060.7|7057.7|7055.2|7052.2|7060.9|7057.9|7054.4|7051.4|16
1655956800000|2022-06-23 04:00:00|7054.7|7051.7|7054.7|7051.7|7058.2|7055.2|7053.9|7050.9|10
1655957100000|2022-06-23 04:05:00|7054.4|7051.4|7049.9|7046.9|7054.4|7051.4|7048.7|7045.7|14
1655957400000|2022-06-23 04:10:00|7049.7|7046.7|7056.4|7053.4|7056.4|7053.4|7049.7|7046.7|22
1655957700000|2022-06-23 04:15:00|7056.7|7053.7|7055.4|7052.4|7059.2|7056.2|7054.4|7051.4|17
1655958000000|2022-06-23 04:20:00|7055.7|7052.7|7061.7|7058.7|7061.7|7058.7|7055.7|7052.7|14
1655958300000|2022-06-23 04:25:00|7062.2|7059.2|7067.7|7064.7|7067.7|7064.7|7062.2|7059.2|18
1655958600000|2022-06-23 04:30:00|7067.9|7064.9|7071.2|7068.2|7072.7|7069.7|7065.9|7062.9|33
1655958900000|2022-06-23 04:35:00|7071.4|7068.4|7072.2|7069.2|7072.2|7069.2|7068.4|7065.4|3
1655959200000|2022-06-23 04:40:00|7072.7|7069.7|7076.4|7073.4|7076.7|7073.7|7072.7|7069.7|2
1655959500000|2022-06-23 04:45:00|7076.2|7073.2|7072.7|7069.7|7076.2|7073.2|7072.7|7069.7|16
1655959800000|2022-06-23 04:50:00|7072.4|7069.4|7065.9|7062.9|7072.4|7069.4|7064.4|7061.4|4
1655960100000|2022-06-23 04:55:00|7064.7|7061.7|7066.2|7063.2|7069.4|7066.4|7064.7|7061.7|8
1655960400000|2022-06-23 05:00:00|7066.4|7063.4|7067.9|7064.9|7069.4|7066.4|7065.7|7062.7|6
1655960700000|2022-06-23 05:05:00|7067.7|7064.7|7066.2|7063.2|7071.9|7068.9|7065.9|7062.9|14
1655961000000|2022-06-23 05:10:00|7066.4|7063.4|7064.2|7061.2|7069.2|7066.2|7063.2|7060.2|6
1655961300000|2022-06-23 05:15:00|7064.4|7061.4|7069.4|7066.4|7071.4|7068.4|7064.4|7061.4|15
1655961600000|2022-06-23 05:20:00|7069.2|7066.2|7067.2|7064.2|7070.7|7067.7|7065.2|7062.2|9
1655961900000|2022-06-23 05:25:00|7067.7|7064.7|7072.7|7069.7|7074.2|7071.2|7066.2|7063.2|15
1655962200000|2022-06-23 05:30:00|7072.4|7069.4|7079.4|7076.4|7081.2|7078.2|7071.4|7068.4|51
1655962500000|2022-06-23 05:35:00|7079.7|7076.7|7075.4|7072.4|7082.2|7079.2|7075.4|7072.4|35
1655962800000|2022-06-23 05:40:00|7075.2|7072.2|7076.2|7073.2|7078.7|7075.7|7074.4|7071.4|10
1655963100000|2022-06-23 05:45:00|7076.4|7073.4|7073.4|7070.4|7076.7|7073.7|7071.7|7068.7|25
1655963400000|2022-06-23 05:50:00|7072.2|7069.2|7066.9|7063.9|7072.2|7069.2|7066.9|7063.9|33
1655963700000|2022-06-23 05:55:00|7067.4|7064.4|7069.4|7066.4|7070.2|7067.2|7065.9|7062.9|32
1655964000000|2022-06-23 06:00:00|7069.2|7066.2|7069.9|7067.9|7072.2|7070.2|7060.7|7058.7|146
1655964300000|2022-06-23 06:05:00|7070.2|7068.2|7069.2|7067.2|7071.9|7069.9|7065.4|7063.4|112
1655964600000|2022-06-23 06:10:00|7068.9|7066.9|7075.4|7073.4|7077.2|7075.2|7067.9|7065.9|218
1655964900000|2022-06-23 06:15:00|7074.9|7072.9|7073.2|7071.2|7077.4|7075.4|7071.9|7069.9|77
1655965200000|2022-06-23 06:20:00|7072.9|7070.9|7067.9|7065.9|7072.9|7070.9|7066.7|7064.7|88
1655965500000|2022-06-23 06:25:00|7068.2|7066.2|7069.9|7067.9|7072.4|7070.4|7067.4|7065.4|61
1655965800000|2022-06-23 06:30:00|7069.4|7067.4|7065.9|7063.9|7072.7|7070.7|7065.2|7063.2|215
1655966100000|2022-06-23 06:35:00|7065.7|7063.7|7066.2|7064.2|7069.4|7067.4|7064.9|7062.9|133
1655966400000|2022-06-23 06:40:00|7066.4|7064.4|7071.2|7069.2|7071.2|7069.2|7066.4|7064.4|111
1655966700000|2022-06-23 06:45:00|7070.9|7068.9|7065.7|7063.7|7071.9|7069.9|7065.7|7063.7|165
1655967000000|2022-06-23 06:50:00|7065.9|7063.9|7061.9|7059.9|7066.7|7064.7|7061.4|7059.4|274
1655967300000|2022-06-23 06:55:00|7061.7|7059.7|7062.9|7060.9|7064.4|7062.4|7057.9|7055.9|463
1655967600000|2022-06-23 07:00:00|7062.4|7061.4|7051.2|7050.2|7063.7|7062.7|7046.9|7045.9|2703
1655967900000|2022-06-23 07:05:00|7050.9|7049.9|7042.2|7041.2|7054.4|7053.4|7041.4|7040.4|1202
1655968200000|2022-06-23 07:10:00|7041.9|7040.9|7044.7|7043.7|7046.2|7045.2|7038.4|7037.4|1111
1655968500000|2022-06-23 07:15:00|7040.9|7039.9|7031.9|7030.9|7042.4|7041.4|7024.4|7023.4|1715
1655968800000|2022-06-23 07:20:00|7031.7|7030.7|7017.7|7016.7|7031.7|7030.7|7017.4|7016.4|1131
1655969100000|2022-06-23 07:25:00|7017.9|7016.9|7026.7|7025.7|7026.7|7025.7|7013.7|7012.7|1050
1655969400000|2022-06-23 07:30:00|7027.4|7026.4|7028.4|7027.4|7030.2|7029.2|7013.2|7012.2|1657
1655969700000|2022-06-23 07:35:00|7028.2|7027.2|7017.2|7016.2|7028.2|7027.2|7010.9|7009.9|847
1655970000000|2022-06-23 07:40:00|7017.4|7016.4|7028.4|7027.4|7032.9|7031.9|7014.7|7013.7|740
1655970300000|2022-06-23 07:45:00|7028.2|7027.2|7030.2|7029.2|7032.9|7031.9|7023.2|7022.2|804
1655970600000|2022-06-23 07:50:00|7030.4|7029.4|7028.9|7027.9|7031.2|7030.2|7025.7|7024.7|627
1655970900000|2022-06-23 07:55:00|7028.7|7027.7|7028.2|7027.2|7034.4|7033.4|7023.2|7022.2|933
1655971200000|2022-06-23 08:00:00|7027.9|7026.9|7033.1|7032.1|7035.1|7034.1|7021.7|7020.7|955
1655971500000|2022-06-23 08:05:00|7032.9|7031.9|7037.6|7036.6|7038.1|7037.1|7028.9|7027.9|892
1655971800000|2022-06-23 08:10:00|7037.9|7036.9|7050.9|7049.9|7052.6|7051.6|7034.1|7033.1|862
1655972100000|2022-06-23 08:15:00|7051.1|7050.1|7049.9|7048.9|7053.1|7052.1|7045.6|7044.6|605
1655972400000|2022-06-23 08:20:00|7050.1|7049.1|7051.4|7050.4|7051.4|7050.4|7046.4|7045.4|387
1655972700000|2022-06-23 08:25:00|7051.6|7050.6|7046.6|7045.6|7054.4|7053.4|7046.6|7045.6|541
1655973000000|2022-06-23 08:30:00|7046.9|7045.9|7038.4|7037.4|7046.9|7045.9|7037.4|7036.4|726
1655973300000|2022-06-23 08:35:00|7038.6|7037.6|7032.9|7031.9|7039.9|7038.9|7031.4|7030.4|728
1655973600000|2022-06-23 08:40:00|7032.6|7031.6|7030.9|7029.9|7035.9|7034.9|7029.4|7028.4|336
1655973900000|2022-06-23 08:45:00|7031.1|7030.1|7034.1|7033.1|7036.4|7035.4|7028.9|7027.9|544
1655974200000|2022-06-23 08:50:00|7033.9|7032.9|7030.1|7029.1|7035.4|7034.4|7029.4|7028.4|376
1655974500000|2022-06-23 08:55:00|7029.9|7028.9|7029.4|7028.4|7032.4|7031.4|7027.9|7026.9|282
1655974800000|2022-06-23 09:00:00|7029.1|7028.1|7042.9|7041.9|7044.4|7043.4|7029.1|7028.1|427
1655975100000|2022-06-23 09:05:00|7043.1|7042.1|7044.6|7043.6|7048.4|7047.4|7042.6|7041.6|470
1655975400000|2022-06-23 09:10:00|7044.9|7043.9|7053.9|7052.9|7053.9|7052.9|7041.4|7040.4|585
1655975700000|2022-06-23 09:15:00|7054.6|7053.6|7056.1|7055.1|7060.6|7059.6|7053.9|7052.9|570
1655976000000|2022-06-23 09:20:00|7056.4|7055.4|7059.4|7058.4|7063.6|7062.6|7056.4|7055.4|383
1655976300000|2022-06-23 09:25:00|7059.9|7058.9|7065.9|7064.9|7067.1|7066.1|7057.9|7056.9|273
1655976600000|2022-06-23 09:30:00|7065.6|7064.6|7069.1|7068.1|7069.1|7068.1|7061.4|7060.4|425
1655976900000|2022-06-23 09:35:00|7068.9|7067.9|7070.9|7069.9|7071.9|7070.9|7063.6|7062.6|483
1655977200000|2022-06-23 09:40:00|7070.6|7069.6|7079.4|7078.4|7079.4|7078.4|7069.9|7068.9|327
1655977500000|2022-06-23 09:45:00|7078.9|7077.9|7073.6|7072.6|7080.1|7079.1|7072.4|7071.4|312
1655977800000|2022-06-23 09:50:00|7073.9|7072.9|7071.1|7070.1|7074.6|7073.6|7069.6|7068.6|193
1655978100000|2022-06-23 09:55:00|7071.4|7070.4|7077.1|7076.1|7080.1|7079.1|7070.9|7069.9|291
1655978400000|2022-06-23 10:00:00|7077.6|7076.6|7073.9|7072.9|7078.6|7077.6|7071.4|7070.4|257
1655978700000|2022-06-23 10:05:00|7074.4|7073.4|7082.1|7081.1|7082.4|7081.4|7073.9|7072.9|439
1655979000000|2022-06-23 10:10:00|7082.4|7081.4|7088.9|7087.9|7091.4|7090.4|7082.1|7081.1|427
1655979300000|2022-06-23 10:15:00|7089.4|7088.4|7094.6|7093.6|7094.6|7093.6|7087.4|7086.4|264
1655979600000|2022-06-23 10:20:00|7094.4|7093.4|7097.4|7096.4|7097.9|7096.9|7092.9|7091.9|268
1655979900000|2022-06-23 10:25:00|7097.9|7096.9|7104.6|7103.6|7104.9|7103.9|7096.4|7095.4|374
1655980200000|2022-06-23 10:30:00|7104.9|7103.9|7102.9|7101.9|7106.4|7105.4|7097.4|7096.4|377
1655980500000|2022-06-23 10:35:00|7103.1|7102.1|7107.4|7106.4|7109.4|7108.4|7101.4|7100.4|358
1655980800000|2022-06-23 10:40:00|7107.9|7106.9|7109.6|7108.6|7110.4|7109.4|7106.6|7105.6|237
1655981100000|2022-06-23 10:45:00|7109.4|7108.4|7114.9|7113.9|7114.9|7113.9|7106.4|7105.4|375
1655981400000|2022-06-23 10:50:00|7114.6|7113.6|7114.4|7113.4|7116.9|7115.9|7112.9|7111.9|531
1655981700000|2022-06-23 10:55:00|7114.1|7113.1|7109.6|7108.6|7117.9|7116.9|7109.4|7108.4|456
1655982000000|2022-06-23 11:00:00|7110.6|7109.6|7109.9|7108.9|7112.4|7111.4|7107.9|7106.9|495
1655982300000|2022-06-23 11:05:00|7109.6|7108.6|7107.4|7106.4|7109.9|7108.9|7105.9|7104.9|405
1655982600000|2022-06-23 11:10:00|7107.1|7106.1|7107.4|7106.4|7107.9|7106.9|7103.9|7102.9|323
1655982900000|2022-06-23 11:15:00|7107.6|7106.6|7110.6|7109.6|7113.1|7112.1|7105.6|7104.6|601
1655983200000|2022-06-23 11:20:00|7110.4|7109.4|7108.9|7107.9|7112.1|7111.1|7107.9|7106.9|203
1655983500000|2022-06-23 11:25:00|7108.6|7107.6|7113.6|7112.6|7113.9|7112.9|7107.1|7106.1|252
1655983800000|2022-06-23 11:30:00|7113.4|7112.4|7106.6|7105.6|7114.1|7113.1|7104.4|7103.4|528
1655984100000|2022-06-23 11:35:00|7106.9|7105.9|7107.4|7106.4|7110.1|7109.1|7104.1|7103.1|650
1655984400000|2022-06-23 11:40:00|7106.5|7105.5|7104.5|7103.5|7107.5|7106.5|7098.2|7097.2|1192
1655984700000|2022-06-23 11:45:00|7104|7103|7103.7|7102.7|7107.7|7106.7|7102|7101|376
1655985000000|2022-06-23 11:50:00|7103.5|7102.5|7101.5|7100.5|7104.5|7103.5|7099.5|7098.5|281
1655985300000|2022-06-23 11:55:00|7101|7100|7095|7094|7101.2|7100.2|7092.5|7091.5|287
1655985600000|2022-06-23 12:00:00|7094.5|7093.5|7092.2|7091.2|7096.7|7095.7|7090.5|7089.5|326
1655985900000|2022-06-23 12:05:00|7092.5|7091.5|7086.2|7085.2|7093|7092|7085.7|7084.7|276
1655986200000|2022-06-23 12:10:00|7086|7085|7084.2|7083.2|7088.7|7087.7|7083.2|7082.2|390
1655986500000|2022-06-23 12:15:00|7084.5|7083.5|7086.2|7085.2|7088.5|7087.5|7083.2|7082.2|347
1655986800000|2022-06-23 12:20:00|7086.5|7085.5|7081|7080|7086.5|7085.5|7081|7080|353
1655987100000|2022-06-23 12:25:00|7080.7|7079.7|7075.5|7074.5|7081|7080|7075.2|7074.2|307
1655987400000|2022-06-23 12:30:00|7074.7|7073.7|7068|7067|7075.7|7074.7|7068|7067|549
1655987700000|2022-06-23 12:35:00|7067.7|7066.7|7062|7061|7071|7070|7061.5|7060.5|504
1655988000000|2022-06-23 12:40:00|7061.7|7060.7|7059|7058|7068.5|7067.5|7059|7058|869
1655988300000|2022-06-23 12:45:00|7058.7|7057.7|7059.7|7058.7|7065.2|7064.2|7058.5|7057.5|205
1655988600000|2022-06-23 12:50:00|7060|7059|7054.2|7053.2|7060.7|7059.7|7053.2|7052.2|317
1655988900000|2022-06-23 12:55:00|7054|7053|7055|7054|7059.5|7058.5|7053|7052|545
1655989200000|2022-06-23 13:00:00|7054.7|7053.7|7051|7050|7058|7057|7048|7047|382
1655989500000|2022-06-23 13:05:00|7051.5|7050.5|7052.5|7051.5|7054.2|7053.2|7050.5|7049.5|355
1655989800000|2022-06-23 13:10:00|7052.2|7051.2|7054.2|7053.2|7055|7054|7049|7048|310
1655990100000|2022-06-23 13:15:00|7054.5|7053.5|7056.7|7055.7|7058.5|7057.5|7054.2|7053.2|308
1655990400000|2022-06-23 13:20:00|7057|7056|7055.7|7054.7|7057.7|7056.7|7053|7052|262
1655990700000|2022-06-23 13:25:00|7055.5|7054.5|7050.5|7049.5|7058|7057|7050.2|7049.2|320
1655991000000|2022-06-23 13:30:00|7050.2|7049.2|7041.7|7040.7|7054.5|7053.5|7041.5|7040.5|1179
1655991300000|2022-06-23 13:35:00|7041.5|7040.5|7042.5|7041.5|7046|7045|7037|7036|932
1655991600000|2022-06-23 13:40:00|7042.7|7041.7|7048.7|7047.7|7050.2|7049.2|7042.2|7041.2|972
1655991900000|2022-06-23 13:45:00|7049|7048|7040.5|7039.5|7049.7|7048.7|7037.2|7036.2|1557
1655992200000|2022-06-23 13:50:00|7039.7|7038.7|7029.2|7028.2|7042.2|7041.2|7028.5|7027.5|1306
1655992500000|2022-06-23 13:55:00|7029|7028|7040.2|7039.2|7041.2|7040.2|7027.7|7026.7|1159
1655992800000|2022-06-23 14:00:00|7040|7039|7038.2|7037.2|7042.5|7041.5|7034.5|7033.5|806
1655993100000|2022-06-23 14:05:00|7038|7037|7025.7|7024.7|7040|7039|7025.5|7024.5|813
1655993400000|2022-06-23 14:10:00|7026.2|7025.2|7024.5|7023.5|7030.7|7029.7|7021.2|7020.2|932
1655993700000|2022-06-23 14:15:00|7025|7024|7025|7024|7028.2|7027.2|7021|7020|666
1655994000000|2022-06-23 14:20:00|7024.7|7023.7|7033.1|7032.1|7036.3|7035.3|7024.5|7023.5|736
1655994300000|2022-06-23 14:25:00|7032.3|7031.3|7032.1|7031.1|7034.6|7033.6|7026.1|7025.1|688
1655994600000|2022-06-23 14:30:00|7032.3|7031.3|7029.6|7028.6|7035.6|7034.6|7028.6|7027.6|1073
1655994900000|2022-06-23 14:35:00|7029.3|7028.3|7034.3|7033.3|7035.1|7034.1|7026.6|7025.6|965
1655995200000|2022-06-23 14:40:00|7034.8|7033.8|7038.1|7037.1|7043.6|7042.6|7034.8|7033.8|1096
1655995500000|2022-06-23 14:45:00|7037.1|7036.1|7041.6|7040.6|7044.8|7043.8|7037.1|7036.1|716
1655995800000|2022-06-23 14:50:00|7040.8|7039.8|7043.3|7042.3|7044.8|7043.8|7038.8|7037.8|635
1655996100000|2022-06-23 14:55:00|7043.1|7042.1|7042.6|7041.6|7048.6|7047.6|7041.1|7040.1|447
1655996400000|2022-06-23 15:00:00|7042.1|7041.1|7031.6|7030.6|7042.8|7041.8|7030.6|7029.6|783
1655996700000|2022-06-23 15:05:00|7031.8|7030.8|7034.3|7033.3|7034.3|7033.3|7028.1|7027.1|764
1655997000000|2022-06-23 15:10:00|7034.6|7033.6|7039.6|7038.6|7042.1|7041.1|7033.8|7032.8|931
1655997300000|2022-06-23 15:15:00|7039.8|7038.8|7038.8|7037.8|7041.6|7040.6|7037.3|7036.3|849
1655997600000|2022-06-23 15:20:00|7038.6|7037.6|7029.6|7028.6|7042.1|7041.1|7028.6|7027.6|1153
1655997900000|2022-06-23 15:25:00|7028.8|7027.8|7023.1|7021.1|7032.1|7031.1|7021.1|7020.1|4656
1655998200000|2022-06-23 15:30:00|7024.6|7022.6|7020.1|7018.1|7027.6|7025.6|7010.6|7008.6|6479
1655998500000|2022-06-23 15:35:00|7018.6|7016.6|7014.3|7012.3|7020.8|7018.8|7010.8|7008.8|2508
1655998800000|2022-06-23 15:40:00|7014.6|7012.6|7014.6|7012.6|7016.6|7014.6|7009.6|7007.6|1771
1655999100000|2022-06-23 15:45:00|7014.1|7012.1|7022.6|7020.6|7023.1|7021.1|7010.1|7008.1|614
1655999400000|2022-06-23 15:50:00|7022.1|7020.1|7017.8|7015.8|7024.8|7022.8|7017.8|7015.8|501
1655999700000|2022-06-23 15:55:00|7017.6|7015.6|7015.8|7013.8|7020.1|7018.1|7012.8|7010.8|367
1656000000000|2022-06-23 16:00:00|7016.1|7014.1|7004.1|7002.1|7018.1|7016.1|7004.1|7002.1|446
1656000300000|2022-06-23 16:05:00|7004.3|7002.3|7006.8|7004.8|7009.3|7007.3|7001.6|6999.6|500
1656000600000|2022-06-23 16:10:00|7006.6|7004.6|7008.8|7006.8|7010.3|7008.3|7003.6|7001.6|266
1656000900000|2022-06-23 16:15:00|7008.6|7006.6|7012.1|7010.1|7013.8|7011.8|7006.6|7004.6|354
1656001200000|2022-06-23 16:20:00|7011.8|7009.8|7014.8|7012.8|7017.6|7015.6|7011.1|7009.1|272
1656001500000|2022-06-23 16:25:00|7014.6|7012.6|7011.6|7009.6|7014.6|7012.6|7009.6|7007.6|405
1656001800000|2022-06-23 16:30:00|7011.3|7009.3|7004.6|7002.6|7013.1|7011.1|7003.6|7001.6|169
1656002100000|2022-06-23 16:35:00|7005.1|7003.1|7003.1|7001.1|7007.8|7005.8|7000.8|6998.8|324
1656002400000|2022-06-23 16:40:00|7002.8|7000.8|7002.6|7000.6|7007.8|7005.8|7001.1|6999.1|294
1656002700000|2022-06-23 16:45:00|7002.8|7000.8|6998.6|6996.6|7002.8|7000.8|6996.1|6994.1|263
1656003000000|2022-06-23 16:50:00|6998.1|6996.1|6998.8|6996.8|7001.1|6999.1|6993.1|6991.1|271
1656003300000|2022-06-23 16:55:00|6998.6|6996.6|6998.3|6996.3|7001.8|6999.8|6996.3|6994.3|102
1656003600000|2022-06-23 17:00:00|6998.1|6996.1|6994.6|6992.6|6998.8|6996.8|6992.6|6990.6|179
1656003900000|2022-06-23 17:05:00|6994.8|6992.8|6999.3|6997.3|7003.8|7001.8|6994.3|6992.3|204
1656004200000|2022-06-23 17:10:00|6999.8|6997.8|7003.8|7001.8|7006.1|7004.1|6999.1|6997.1|138
1656004500000|2022-06-23 17:15:00|7004.3|7002.3|7006.3|7004.3|7007.8|7005.8|7002.3|7000.3|120
1656004800000|2022-06-23 17:20:00|7006.6|7004.6|7007.8|7005.8|7012.3|7010.3|7003.1|7001.1|134
1656005100000|2022-06-23 17:25:00|7008.1|7006.1|7003.3|7001.3|7010.6|7008.6|7002.6|7000.6|161
1656005400000|2022-06-23 17:30:00|7003.1|7001.1|7005.6|7003.6|7008.1|7006.1|7001.8|6999.8|116
1656005700000|2022-06-23 17:35:00|7005.3|7003.3|7002.1|7000.1|7007.8|7005.8|6999.6|6997.6|110
1656006000000|2022-06-23 17:40:00|7002.3|7000.3|7000.8|6998.8|7003.6|7001.6|6996.8|6994.8|80
1656006300000|2022-06-23 17:45:00|7001.3|6999.3|7006.1|7004.1|7006.1|7004.1|6999.3|6997.3|150
1656006600000|2022-06-23 17:50:00|7005.8|7003.8|7009.3|7007.3|7012.1|7010.1|7005.8|7003.8|117
1656006900000|2022-06-23 17:55:00|7009.1|7007.1|7009.3|7007.3|7011.6|7009.6|7007.1|7005.1|169
1656007200000|2022-06-23 18:00:00|7009.1|7007.1|7007.8|7005.8|7012.3|7010.3|7006.6|7004.6|145
1656007500000|2022-06-23 18:05:00|7008.3|7006.3|7007.8|7005.8|7009.8|7007.8|7005.3|7003.3|94
1656007800000|2022-06-23 18:10:00|7007.6|7005.6|7005.3|7003.3|7009.1|7007.1|7003.6|7001.6|128
1656008100000|2022-06-23 18:15:00|7005.8|7003.8|7006.3|7004.3|7008.8|7006.8|7004.3|7002.3|139
1656008400000|2022-06-23 18:20:00|7006.1|7004.1|7010.1|7008.1|7011.1|7009.1|7004.3|7002.3|154
1656008700000|2022-06-23 18:25:00|7010.3|7008.3|7012.3|7010.3|7012.6|7010.6|7005.8|7003.8|252
1656009000000|2022-06-23 18:30:00|7012.1|7010.1|7018.6|7016.6|7021.1|7019.1|7011.3|7009.3|207
1656009300000|2022-06-23 18:35:00|7018.8|7016.8|7017.3|7015.3|7020.1|7018.1|7013.8|7011.8|271
1656009600000|2022-06-23 18:40:00|7017.6|7015.6|7014.3|7012.3|7017.6|7015.6|7013.1|7011.1|193
1656009900000|2022-06-23 18:45:00|7014.1|7012.1|7011.6|7009.6|7015.1|7013.1|7009.3|7007.3|215
1656010200000|2022-06-23 18:50:00|7011.8|7009.8|7008.6|7006.6|7012.1|7010.1|7008.1|7006.1|203
1656010500000|2022-06-23 18:55:00|7008.3|7006.3|7010.6|7008.6|7010.6|7008.6|7007.1|7005.1|172
1656010800000|2022-06-23 19:00:00|7010.3|7008.3|7011.8|7009.8|7012.6|7010.6|7006.3|7004.3|190
1656011100000|2022-06-23 19:05:00|7011.6|7009.6|7012.6|7010.6|7015.3|7013.3|7010.6|7008.6|116
1656011400000|2022-06-23 19:10:00|7012.8|7010.8|7014.1|7012.1|7014.1|7012.1|7008.8|7006.8|193
1656011700000|2022-06-23 19:15:00|7013.8|7011.8|7011.8|7009.8|7014.3|7012.3|7008.1|7006.1|81
1656012000000|2022-06-23 19:20:00|7012.1|7010.1|7012.8|7010.8|7015.6|7013.6|7011.1|7009.1|95
1656012300000|2022-06-23 19:25:00|7013.1|7011.1|7019.1|7017.1|7021.3|7019.3|7012.8|7010.8|162
1656012600000|2022-06-23 19:30:00|7018.8|7016.8|7031.3|7029.3|7031.6|7029.6|7018.8|7016.8|359
1656012900000|2022-06-23 19:35:00|7031.6|7029.6|7027.3|7025.3|7031.8|7029.8|7026.6|7024.6|175
1656013200000|2022-06-23 19:40:00|7027.6|7025.6|7028.8|7026.8|7031.8|7029.8|7026.8|7024.8|167
1656013500000|2022-06-23 19:45:00|7029.1|7027.1|7034.6|7032.6|7034.6|7032.6|7029.1|7027.1|215
1656013800000|2022-06-23 19:50:00|7032.8|7030.8|7034.1|7032.1|7036.6|7034.6|7030.8|7028.8|659
1656014100000|2022-06-23 19:55:00|7034.3|7032.3|7035|7031|7039.1|7037.1|7031.3|7029.3|629
1656014400000|2022-06-23 20:00:00|7034.7|7030.7|7021.8|7017.8|7034.7|7030.7|7021.7|7017.7|0
1656014700000|2022-06-23 20:05:00|7022.2|7018.2|7023|7019|7023.6|7019.6|7021.5|7017.5|0
1656015000000|2022-06-23 20:10:00|7022.8|7018.8|7021.7|7017.7|7023.5|7019.5|7021.7|7017.7|0
1656015300000|2022-06-23 20:15:00|7022.1|7018.1|7023|7019|7023.4|7019.4|7021.7|7017.7|0
1656015600000|2022-06-23 20:20:00|7023.4|7019.4|7027.5|7023.5|7027.8|7023.8|7023.4|7019.4|0
1656015900000|2022-06-23 20:25:00|7027.4|7023.4|7027.4|7023.4|7027.8|7023.8|7025.3|7021.3|0
1656016200000|2022-06-23 20:30:00|7027.8|7023.8|7027.5|7023.5|7028.1|7024.1|7027.4|7023.4|0
1656016500000|2022-06-23 20:35:00|7027.6|7023.6|7027.5|7023.5|7027.8|7023.8|7027.5|7023.5|0
1656016800000|2022-06-23 20:40:00|7026.1|7022.1|7017.7|7013.7|7026.1|7022.1|7017.7|7013.7|0
1656017100000|2022-06-23 20:45:00|7018.1|7014.1|7016.8|7012.8|7018.1|7014.1|7016.1|7012.1|0
1656017400000|2022-06-23 20:50:00|7016.5|7012.5|7011.7|7007.7|7016.8|7012.8|7011.3|7007.3|0
1656017700000|2022-06-23 20:55:00|7011.3|7007.3|7015.5|7011.5|7015.6|7011.6|7011.3|7007.3|0
1656018000000|2022-06-23 21:00:00|7015.7|7011.7|7015.8|7011.8|7015.8|7011.8|7014.5|7010.5|0
1656018300000|2022-06-23 21:05:00|7016|7012|7016.9|7012.9|7016.9|7012.9|7016|7012|0
1656018600000|2022-06-23 21:10:00|7017.1|7013.1|7017.1|7013.1|7017.2|7013.2|7016.7|7012.7|0
1656018900000|2022-06-23 21:15:00|7016.9|7012.9|7016.4|7012.4|7016.9|7012.9|7016.3|7012.3|0
1656019200000|2022-06-23 21:20:00|7016.5|7012.5|7015.2|7011.2|7016.5|7012.5|7015|7011|0
1656019500000|2022-06-23 21:25:00|7015.5|7011.5|7015.3|7011.3|7016.3|7012.3|7015|7011|0
1656019800000|2022-06-23 21:30:00|7015.4|7011.4|7015.3|7011.3|7015.4|7011.4|7015.3|7011.3|0
1656020400000|2022-06-23 21:40:00|7015.7|7011.7|7016.5|7012.5|7016.5|7012.5|7015.7|7011.7|0
1656020700000|2022-06-23 21:45:00|7016.3|7012.3|7017.9|7013.9|7018.2|7014.2|7016.2|7012.2|0
1656021000000|2022-06-23 21:50:00|7018|7014|7017.9|7013.9|7018.4|7014.4|7017.9|7013.9|0
1656021300000|2022-06-23 21:55:00|7018.2|7014.2|7019|7015|7019.1|7015.1|7018.2|7014.2|0
1656021600000|2022-06-23 22:00:00|7017.6|7013.6|7020.5|7016.5|7021.1|7017.1|7017.3|7013.3|0
1656021900000|2022-06-23 22:05:00|7020.7|7016.7|7017.9|7013.9|7022|7018|7017|7013|0
1656022200000|2022-06-23 22:10:00|7016.2|7012.2|7018.4|7014.4|7018.6|7014.6|7014|7010|0
1656022500000|2022-06-23 22:15:00|7018.6|7014.6|7017|7013|7020.1|7016.1|7017|7013|0
1656022800000|2022-06-23 22:20:00|7017.2|7013.2|7018.1|7014.1|7018.4|7014.4|7016|7012|0
1656023100000|2022-06-23 22:25:00|7018.2|7014.2|7014.1|7010.1|7019.8|7015.8|7014|7010|0
1656023400000|2022-06-23 22:30:00|7014.2|7010.2|7015.4|7011.4|7016.5|7012.5|7014.2|7010.2|0
1656023700000|2022-06-23 22:35:00|7015.3|7011.3|7017.5|7013.5|7017.5|7013.5|7014.1|7010.1|0
1656024000000|2022-06-23 22:40:00|7017.9|7013.9|7018.6|7014.6|7019.1|7015.1|7017.5|7013.5|0
1656024300000|2022-06-23 22:45:00|7018.8|7014.8|7022.2|7018.2|7023.6|7019.6|7018.8|7014.8|0
1656024600000|2022-06-23 22:50:00|7022|7018|7023.2|7019.2|7023.8|7019.8|7022|7018|0
1656024900000|2022-06-23 22:55:00|7023.1|7019.1|7022.2|7018.2|7023.2|7019.2|7020.6|7016.6|0
1656025200000|2022-06-23 23:00:00|7022|7018|7022.7|7018.7|7025.1|7021.1|7021.3|7017.3|0
1656025500000|2022-06-23 23:05:00|7023.2|7019.2|7023.4|7019.4|7023.4|7019.4|7021.2|7017.2|0
1656025800000|2022-06-23 23:10:00|7023.6|7019.6|7025.7|7021.7|7026.5|7022.5|7023.4|7019.4|0
1656026100000|2022-06-23 23:15:00|7025.5|7021.5|7023.3|7019.3|7025.7|7021.7|7023.1|7019.1|0
1656026400000|2022-06-23 23:20:00|7023.6|7019.6|7023.9|7019.9|7024.3|7020.3|7023.3|7019.3|0
1656026700000|2022-06-23 23:25:00|7023.8|7019.8|7026|7022|7026|7022|7022.9|7018.9|0
1656027000000|2022-06-23 23:30:00|7024.8|7020.8|7025.3|7021.3|7027.4|7023.4|7022.9|7018.9|0
1656027300000|2022-06-23 23:35:00|7025.1|7021.1|7025.5|7021.5|7026.9|7022.9|7025.1|7021.1|0
1656027600000|2022-06-23 23:40:00|7025.7|7021.7|7025.3|7021.3|7026.9|7022.9|7024.7|7020.7|0
1656027900000|2022-06-23 23:45:00|7025.2|7021.2|7023.8|7019.8|7025.9|7021.9|7023.4|7019.4|0
1656028200000|2022-06-23 23:50:00|7024.1|7020.1|7021.7|7017.7|7024.8|7020.8|7021.7|7017.7|0
1656028500000|2022-06-23 23:55:00|7021.9|7017.9|7019.2|7015.2|7021.9|7017.9|7015.9|7011.9|0
1656028800000|2022-06-24 00:00:00|7019.1|7015.1|7021.8|7018.8|7023.3|7019.3|7015.8|7012.8|45
1656029100000|2022-06-24 00:05:00|7022.1|7019.1|7028.6|7025.6|7028.6|7025.6|7020.6|7017.6|42
1656029400000|2022-06-24 00:10:00|7029.3|7026.3|7025.6|7022.6|7030.3|7027.3|7024.1|7021.1|60
1656029700000|2022-06-24 00:15:00|7025.3|7022.3|7032.1|7029.1|7032.1|7029.1|7019.1|7016.1|97
1656030000000|2022-06-24 00:20:00|7032.6|7029.6|7035.3|7032.3|7038.1|7035.1|7032.3|7029.3|32
1656030300000|2022-06-24 00:25:00|7036.3|7033.3|7031.8|7028.8|7036.8|7033.8|7031.3|7028.3|29
1656030600000|2022-06-24 00:30:00|7031.6|7028.6|7032.1|7029.1|7033.1|7030.1|7028.3|7025.3|37
1656030900000|2022-06-24 00:35:00|7030.8|7027.8|7033.3|7030.3|7036.1|7033.1|7030.6|7027.6|35
1656031200000|2022-06-24 00:40:00|7033.1|7030.1|7039.6|7036.6|7040.1|7037.1|7033.1|7030.1|32
1656031500000|2022-06-24 00:45:00|7039.8|7036.8|7043.6|7040.6|7046.8|7043.8|7039.8|7036.8|39
1656031800000|2022-06-24 00:50:00|7043.3|7040.3|7043.6|7040.6|7044.3|7041.3|7040.8|7037.8|15
1656032100000|2022-06-24 00:55:00|7043.3|7040.3|7045.8|7042.8|7046.1|7043.1|7042.1|7039.1|19
1656032400000|2022-06-24 01:00:00|7045.1|7042.1|7047.3|7044.3|7047.3|7044.3|7043.6|7040.6|49
1656032700000|2022-06-24 01:05:00|7047.6|7044.6|7042.1|7039.1|7047.6|7044.6|7041.6|7038.6|24
1656033000000|2022-06-24 01:10:00|7042.3|7039.3|7048.1|7045.1|7048.3|7045.3|7041.8|7038.8|30
1656033300000|2022-06-24 01:15:00|7049.1|7046.1|7046.3|7043.3|7052.1|7049.1|7045.8|7042.8|27
1656033600000|2022-06-24 01:20:00|7046.6|7043.6|7054.3|7051.3|7054.6|7051.6|7046.6|7043.6|57
1656033900000|2022-06-24 01:25:00|7054.6|7051.6|7052.3|7049.3|7055.1|7052.1|7052.1|7049.1|21
1656034200000|2022-06-24 01:30:00|7052.1|7049.1|7054.8|7051.8|7055.1|7052.1|7050.8|7047.8|23
1656034500000|2022-06-24 01:35:00|7055.3|7052.3|7055.8|7052.8|7061.3|7058.3|7055.1|7052.1|30
1656034800000|2022-06-24 01:40:00|7056.6|7053.6|7060.1|7057.1|7060.8|7057.8|7056.6|7053.6|17
1656035100000|2022-06-24 01:45:00|7060.3|7057.3|7062.1|7059.1|7066.6|7063.6|7060.3|7057.3|50
1656035400000|2022-06-24 01:50:00|7061.8|7058.8|7058.8|7055.8|7064.6|7061.6|7058.6|7055.6|36
1656035700000|2022-06-24 01:55:00|7059.1|7056.1|7061.3|7058.3|7062.6|7059.6|7057.1|7054.1|27
1656036000000|2022-06-24 02:00:00|7061.6|7058.6|7060.8|7057.8|7063.6|7060.6|7060.3|7057.3|14
1656036300000|2022-06-24 02:05:00|7060.6|7057.6|7065.3|7062.3|7065.3|7062.3|7060.6|7057.6|17
1656036600000|2022-06-24 02:10:00|7065.6|7062.6|7072.6|7069.6|7072.6|7069.6|7065.6|7062.6|43
1656036900000|2022-06-24 02:15:00|7072.1|7069.1|7071.3|7068.3|7075.3|7072.3|7069.8|7066.8|59
1656037200000|2022-06-24 02:20:00|7071.1|7068.1|7066.6|7063.6|7073.1|7070.1|7066.6|7063.6|29
1656037500000|2022-06-24 02:25:00|7066.3|7063.3|7069.1|7066.1|7070.1|7067.1|7065.8|7062.8|13
1656037800000|2022-06-24 02:30:00|7069.3|7066.3|7069.3|7066.3|7071.8|7068.8|7067.3|7064.3|25
1656038100000|2022-06-24 02:35:00|7069.1|7066.1|7070.1|7067.1|7070.3|7067.3|7068.6|7065.6|17
1656038400000|2022-06-24 02:40:00|7069.8|7066.8|7070.1|7067.1|7072.3|7069.3|7069.8|7066.8|13
1656038700000|2022-06-24 02:45:00|7069.6|7066.6|7074.6|7071.6|7076.8|7073.8|7069.6|7066.6|31
1656039000000|2022-06-24 02:50:00|7074.8|7071.8|7076.1|7073.1|7077.1|7074.1|7074.3|7071.3|11
1656039300000|2022-06-24 02:55:00|7075.8|7072.8|7076.3|7073.3|7076.3|7073.3|7074.6|7071.6|12
1656039600000|2022-06-24 03:00:00|7076.1|7073.1|7073.3|7070.3|7077.8|7074.8|7072.6|7069.6|19
1656039900000|2022-06-24 03:05:00|7073.6|7070.6|7070.8|7067.8|7073.6|7070.6|7070.8|7067.8|3
1656040200000|2022-06-24 03:10:00|7071.1|7068.1|7066.6|7063.6|7071.1|7068.1|7065.8|7062.8|30
1656040500000|2022-06-24 03:15:00|7066.8|7063.8|7066.6|7063.6|7067.8|7064.8|7065.1|7062.1|5
1656040800000|2022-06-24 03:20:00|7066.3|7063.3|7063.1|7060.1|7066.3|7063.3|7060.6|7057.6|50
1656041100000|2022-06-24 03:25:00|7063.3|7060.3|7058.1|7055.1|7063.3|7060.3|7056.6|7053.6|27
1656041400000|2022-06-24 03:30:00|7058.3|7055.3|7057.6|7054.6|7059.8|7056.8|7056.6|7053.6|8
1656041700000|2022-06-24 03:35:00|7057.8|7054.8|7061.1|7058.1|7061.1|7058.1|7057.8|7054.8|3
1656042000000|2022-06-24 03:40:00|7061.6|7058.6|7061.8|7058.8|7063.6|7060.6|7060.8|7057.8|5
1656042300000|2022-06-24 03:45:00|7062.1|7059.1|7060.6|7057.6|7062.1|7059.1|7059.6|7056.6|3
1656042600000|2022-06-24 03:50:00|7060.8|7057.8|7062.1|7059.1|7063.6|7060.6|7060.8|7057.8|5
1656042900000|2022-06-24 03:55:00|7061.8|7058.8|7060.1|7057.1|7063.3|7060.3|7060.1|7057.1|11
1656043200000|2022-06-24 04:00:00|7060.8|7057.8|7066.1|7063.1|7067.3|7064.3|7059.8|7056.8|13
1656043500000|2022-06-24 04:05:00|7066.6|7063.6|7065.6|7062.6|7067.3|7064.3|7064.3|7061.3|9
1656043800000|2022-06-24 04:10:00|7065.8|7062.8|7066.6|7063.6|7068.3|7065.3|7064.3|7061.3|15
1656044100000|2022-06-24 04:15:00|7066.8|7063.8|7072.6|7069.6|7075.8|7072.8|7066.8|7063.8|39
1656044400000|2022-06-24 04:20:00|7072.1|7069.1|7078.1|7075.1|7080.3|7077.3|7072.1|7069.1|25
1656044700000|2022-06-24 04:25:00|7078.3|7075.3|7073.6|7070.6|7078.3|7075.3|7073.6|7070.6|14
1656045000000|2022-06-24 04:30:00|7073.8|7070.8|7075.6|7072.6|7076.6|7073.6|7073.6|7070.6|8
1656045300000|2022-06-24 04:35:00|7076.3|7073.3|7072.8|7069.8|7077.1|7074.1|7072.3|7069.3|7
1656045600000|2022-06-24 04:40:00|7072.3|7069.3|7072.8|7069.8|7073.1|7070.1|7071.6|7068.6|2
1656045900000|2022-06-24 04:45:00|7073.1|7070.1|7071.8|7068.8|7073.1|7070.1|7071.6|7068.6|1
1656046200000|2022-06-24 04:50:00|7071.6|7068.6|7073.1|7070.1|7073.1|7070.1|7070.8|7067.8|19
1656046500000|2022-06-24 04:55:00|7072.8|7069.8|7072.3|7069.3|7075.6|7072.6|7071.8|7068.8|26
1656046800000|2022-06-24 05:00:00|7072.1|7069.1|7075.1|7072.1|7077.6|7074.6|7071.3|7068.3|49
1656047100000|2022-06-24 05:05:00|7075.3|7072.3|7076.1|7073.1|7081.6|7078.6|7075.3|7072.3|37
1656047400000|2022-06-24 05:10:00|7075.8|7072.8|7075.3|7072.3|7078.1|7075.1|7074.8|7071.8|39
1656047700000|2022-06-24 05:15:00|7075.1|7072.1|7075.1|7072.1|7077.8|7074.8|7074.3|7071.3|69
1656048000000|2022-06-24 05:20:00|7074.8|7071.8|7073.8|7070.8|7078.1|7075.1|7073.6|7070.6|51
1656048300000|2022-06-24 05:25:00|7074.1|7071.1|7077.6|7074.6|7078.6|7075.6|7071.8|7068.8|72
1656048600000|2022-06-24 05:30:00|7077.1|7074.1|7075.6|7072.6|7077.8|7074.8|7074.3|7071.3|41
1656048900000|2022-06-24 05:35:00|7075.3|7072.3|7083.3|7080.3|7083.3|7080.3|7074.6|7071.6|88
1656049200000|2022-06-24 05:40:00|7083.6|7080.6|7081.3|7078.3|7084.3|7081.3|7080.8|7077.8|66
1656049500000|2022-06-24 05:45:00|7081.1|7078.1|7078.8|7075.8|7081.1|7078.1|7078.6|7075.6|53
1656049800000|2022-06-24 05:50:00|7077.8|7074.8|7076.1|7073.1|7078.6|7075.6|7074.6|7071.6|63
1656050100000|2022-06-24 05:55:00|7076.3|7073.3|7074.8|7071.8|7076.3|7073.3|7070.3|7067.3|75
1656050400000|2022-06-24 06:00:00|7075.3|7072.3|7071.3|7069.3|7078.6|7076.6|7070.1|7068.1|237
1656050700000|2022-06-24 06:05:00|7071.8|7069.8|7065.3|7063.3|7074.3|7072.3|7065.3|7063.3|112
1656051000000|2022-06-24 06:10:00|7066.6|7064.6|7072.3|7070.3|7073.3|7071.3|7066.3|7064.3|123
1656051300000|2022-06-24 06:15:00|7072.1|7070.1|7072.3|7070.3|7073.8|7071.8|7069.6|7067.6|207
1656051600000|2022-06-24 06:20:00|7072.1|7070.1|7072.1|7070.1|7074.6|7072.6|7066.6|7064.6|148
1656051900000|2022-06-24 06:25:00|7071.8|7069.8|7068.3|7066.3|7072.3|7070.3|7066.3|7064.3|116
1656052200000|2022-06-24 06:30:00|7068.1|7066.1|7060.6|7058.6|7070.6|7068.6|7060.1|7058.1|174
1656052500000|2022-06-24 06:35:00|7060.1|7058.1|7061.8|7059.8|7061.8|7059.8|7056.1|7054.1|236
1656052800000|2022-06-24 06:40:00|7062.1|7060.1|7056.8|7054.8|7066.3|7064.3|7056.3|7054.3|151
1656053100000|2022-06-24 06:45:00|7056.6|7054.6|7057.1|7055.1|7060.8|7058.8|7055.8|7053.8|107
1656053400000|2022-06-24 06:50:00|7056.6|7054.6|7049.3|7047.3|7056.8|7054.8|7049.3|7047.3|291
1656053700000|2022-06-24 06:55:00|7049.8|7047.8|7040.6|7038.6|7053.8|7051.8|7040.1|7038.1|582
1656054000000|2022-06-24 07:00:00|7040.8|7038.8|7046.1|7045.1|7050.1|7049.1|7035.8|7034.8|2746
1656054300000|2022-06-24 07:05:00|7046.3|7045.3|7061.8|7060.8|7063.8|7062.8|7046.3|7045.3|1055
1656054600000|2022-06-24 07:10:00|7061.6|7060.6|7056.6|7055.6|7062.8|7061.8|7054.1|7053.1|802
1656054900000|2022-06-24 07:15:00|7056.1|7055.1|7049.3|7048.3|7058.6|7057.6|7049.3|7048.3|843
1656055200000|2022-06-24 07:20:00|7049.1|7048.1|7050.1|7049.1|7053.3|7052.3|7045.3|7044.3|724
1656055500000|2022-06-24 07:25:00|7050.3|7049.3|7057.3|7056.3|7057.6|7056.6|7049.3|7048.3|538
1656055800000|2022-06-24 07:30:00|7057.6|7056.6|7064.6|7063.6|7068.1|7067.1|7054.8|7053.8|667
1656056100000|2022-06-24 07:35:00|7064.3|7063.3|7062.8|7061.8|7066.3|7065.3|7058.1|7057.1|657
1656056400000|2022-06-24 07:40:00|7063.1|7062.1|7063.8|7062.8|7067.6|7066.6|7060.1|7059.1|453
1656056700000|2022-06-24 07:45:00|7063.1|7062.1|7064.8|7063.8|7066.3|7065.3|7058.6|7057.6|352
1656057000000|2022-06-24 07:50:00|7065.1|7064.1|7070.1|7069.1|7072.8|7071.8|7064.3|7063.3|435
1656057300000|2022-06-24 07:55:00|7070.3|7069.3|7073.6|7072.6|7076.3|7075.3|7066.6|7065.6|333
1656057600000|2022-06-24 08:00:00|7073.8|7072.8|7078.8|7077.8|7083.3|7082.3|7070.6|7069.6|779
1656057900000|2022-06-24 08:05:00|7078.6|7077.6|7080.3|7079.3|7082.3|7081.3|7077.6|7076.6|459
1656058200000|2022-06-24 08:10:00|7080.1|7079.1|7079.6|7078.6|7082.6|7081.6|7078.1|7077.1|268
1656058500000|2022-06-24 08:15:00|7079.3|7078.3|7082.6|7081.6|7084.3|7083.3|7077.1|7076.1|363
1656058800000|2022-06-24 08:20:00|7083.3|7082.3|7078.6|7077.6|7083.6|7082.6|7076.6|7075.6|306
1656059100000|2022-06-24 08:25:00|7078.8|7077.8|7090.8|7089.8|7092.1|7091.1|7076.6|7075.6|460
1656059400000|2022-06-24 08:30:00|7091.1|7090.1|7092.1|7091.1|7093.6|7092.6|7089.1|7088.1|558
1656059700000|2022-06-24 08:35:00|7091.8|7090.8|7097.1|7096.1|7098.3|7097.3|7091.1|7090.1|301
1656060000000|2022-06-24 08:40:00|7096.8|7095.8|7101.6|7100.6|7101.6|7100.6|7096.6|7095.6|294
1656060300000|2022-06-24 08:45:00|7101.3|7100.3|7099.8|7098.8|7104.1|7103.1|7099.6|7098.6|485
1656060600000|2022-06-24 08:50:00|7099.6|7098.6|7103.3|7102.3|7105.8|7104.8|7096.3|7095.3|516
1656060900000|2022-06-24 08:55:00|7102.8|7101.8|7103.3|7102.3|7105.3|7104.3|7101.6|7100.6|406
1656061200000|2022-06-24 09:00:00|7103.1|7102.1|7099.1|7098.1|7105.6|7104.6|7097.1|7096.1|645
1656061500000|2022-06-24 09:05:00|7098.8|7097.8|7103.1|7102.1|7105.6|7104.6|7094.8|7093.8|554
1656061800000|2022-06-24 09:10:00|7102.8|7101.8|7106.8|7105.8|7111.1|7110.1|7102.6|7101.6|321
1656062100000|2022-06-24 09:15:00|7106.6|7105.6|7107.8|7106.8|7109.1|7108.1|7104.1|7103.1|443
1656062400000|2022-06-24 09:20:00|7108.1|7107.1|7110.3|7109.3|7112.1|7111.1|7106.8|7105.8|509
1656062700000|2022-06-24 09:25:00|7110.6|7109.6|7110.1|7109.1|7110.8|7109.8|7107.1|7106.1|653
1656063000000|2022-06-24 09:30:00|7109.6|7108.6|7108.8|7107.8|7112.6|7111.6|7107.6|7106.6|605
1656063300000|2022-06-24 09:35:00|7108.6|7107.6|7107.3|7106.3|7111.1|7110.1|7105.6|7104.6|388
1656063600000|2022-06-24 09:40:00|7107.6|7106.6|7111.6|7110.6|7112.3|7111.3|7105.3|7104.3|362
1656063900000|2022-06-24 09:45:00|7111.1|7110.1|7114.8|7113.8|7116.1|7115.1|7110.6|7109.6|481
1656064200000|2022-06-24 09:50:00|7115.1|7114.1|7115.8|7114.8|7117.6|7116.6|7112.1|7111.1|654
1656064500000|2022-06-24 09:55:00|7116.1|7115.1|7122.3|7121.3|7124.1|7123.1|7113.6|7112.6|836
1656064800000|2022-06-24 10:00:00|7121.6|7120.6|7119.3|7118.3|7125.6|7124.6|7118.6|7117.6|740
1656065100000|2022-06-24 10:05:00|7119.1|7118.1|7118.8|7117.8|7120.1|7119.1|7115.1|7114.1|339
1656065400000|2022-06-24 10:10:00|7119.1|7118.1|7118.6|7117.6|7119.6|7118.6|7115.6|7114.6|297
1656065700000|2022-06-24 10:15:00|7118.1|7117.1|7120.1|7119.1|7121.3|7120.3|7118.1|7117.1|325
1656066000000|2022-06-24 10:20:00|7120.3|7119.3|7111.8|7110.8|7121.1|7120.1|7111.8|7110.8|625
1656066300000|2022-06-24 10:25:00|7111.6|7110.6|7112.1|7111.1|7115.3|7114.3|7111.3|7110.3|435
1656066600000|2022-06-24 10:30:00|7111.8|7110.8|7114.1|7113.1|7114.1|7113.1|7109.6|7108.6|455
1656066900000|2022-06-24 10:35:00|7113.8|7112.8|7114.3|7113.3|7114.6|7113.6|7109.3|7108.3|362
1656067200000|2022-06-24 10:40:00|7114.6|7113.6|7112.6|7111.6|7115.1|7114.1|7110.3|7109.3|309
1656067500000|2022-06-24 10:45:00|7112.3|7111.3|7114.6|7113.6|7115.6|7114.6|7111.3|7110.3|247
1656067800000|2022-06-24 10:50:00|7114.3|7113.3|7114.1|7113.1|7115.6|7114.6|7110.6|7109.6|194
1656068100000|2022-06-24 10:55:00|7113.8|7112.8|7114.3|7113.3|7114.6|7113.6|7111.6|7110.6|302
1656068400000|2022-06-24 11:00:00|7113.8|7112.8|7114.1|7113.1|7116.6|7115.6|7112.8|7111.8|397
1656068700000|2022-06-24 11:05:00|7113.8|7112.8|7119.6|7118.6|7120.1|7119.1|7112.6|7111.6|273
1656069000000|2022-06-24 11:10:00|7119.8|7118.8|7124.6|7123.6|7124.6|7123.6|7119.6|7118.6|207
1656069300000|2022-06-24 11:15:00|7124.3|7123.3|7128.3|7127.3|7128.6|7127.6|7123.8|7122.8|354
1656069600000|2022-06-24 11:20:00|7128.6|7127.6|7129.3|7128.3|7129.6|7128.6|7127.1|7126.1|205
1656069900000|2022-06-24 11:25:00|7129.1|7128.1|7132.1|7131.1|7133.6|7132.6|7128.1|7127.1|304
1656070200000|2022-06-24 11:30:00|7132.6|7131.6|7131.1|7130.1|7132.6|7131.6|7129.3|7128.3|247
1656070500000|2022-06-24 11:35:00|7131.3|7130.3|7126.6|7125.6|7132.8|7131.8|7125.8|7124.8|370
1656070800000|2022-06-24 11:40:00|7126.9|7125.9|7129.1|7128.1|7131.9|7130.9|7125.9|7124.9|487
1656071100000|2022-06-24 11:45:00|7128.9|7127.9|7126.9|7125.9|7130.4|7129.4|7126.6|7125.6|262
1656071400000|2022-06-24 11:50:00|7126.6|7125.6|7125.9|7124.9|7127.9|7126.9|7125.1|7124.1|335
1656071700000|2022-06-24 11:55:00|7125.6|7124.6|7132.1|7131.1|7132.4|7131.4|7124.9|7123.9|289
1656072000000|2022-06-24 12:00:00|7132.4|7131.4|7134.9|7133.9|7135.6|7134.6|7130.4|7129.4|502
1656072300000|2022-06-24 12:05:00|7134.4|7133.4|7136.6|7135.6|7138.9|7137.9|7132.9|7131.9|361
1656072600000|2022-06-24 12:10:00|7136.4|7135.4|7138.6|7137.6|7139.9|7138.9|7136.1|7135.1|363
1656072900000|2022-06-24 12:15:00|7138.4|7137.4|7138.4|7137.4|7140.9|7139.9|7137.4|7136.4|499
1656073200000|2022-06-24 12:20:00|7138.6|7137.6|7130.9|7129.9|7138.9|7137.9|7130.4|7129.4|601
1656073500000|2022-06-24 12:25:00|7130.4|7129.4|7133.1|7132.1|7134.6|7133.6|7129.4|7128.4|558
1656073800000|2022-06-24 12:30:00|7132.9|7131.9|7134.1|7133.1|7134.9|7133.9|7132.4|7131.4|537
1656074100000|2022-06-24 12:35:00|7133.9|7132.9|7133.9|7132.9|7135.9|7134.9|7133.4|7132.4|417
1656074400000|2022-06-24 12:40:00|7134.4|7133.4|7140.4|7139.4|7141.4|7140.4|7133.9|7132.9|469
1656074700000|2022-06-24 12:45:00|7140.9|7139.9|7132.6|7131.6|7141.9|7140.9|7130.6|7129.6|497
1656075000000|2022-06-24 12:50:00|7132.4|7131.4|7131.4|7130.4|7133.9|7132.9|7130.6|7129.6|311
1656075300000|2022-06-24 12:55:00|7131.1|7130.1|7135.9|7134.9|7136.4|7135.4|7131.1|7130.1|194
1656075600000|2022-06-24 13:00:00|7135.6|7134.6|7139.4|7138.4|7139.4|7138.4|7135.4|7134.4|205
1656075900000|2022-06-24 13:05:00|7139.6|7138.6|7138.6|7137.6|7141.4|7140.4|7137.4|7136.4|446
1656076200000|2022-06-24 13:10:00|7138.4|7137.4|7136.1|7135.1|7138.9|7137.9|7134.4|7133.4|369
1656076500000|2022-06-24 13:15:00|7136.4|7135.4|7140.1|7139.1|7141.9|7140.9|7135.9|7134.9|285
1656076800000|2022-06-24 13:20:00|7140.4|7139.4|7138.9|7137.9|7142.9|7141.9|7138.9|7137.9|226
1656077100000|2022-06-24 13:25:00|7139.1|7138.1|7140.4|7139.4|7140.4|7139.4|7136.9|7135.9|317
1656077400000|2022-06-24 13:30:00|7140.9|7139.9|7141.9|7140.9|7144.4|7143.4|7138.9|7137.9|1333
1656077700000|2022-06-24 13:35:00|7142.1|7141.1|7134.9|7133.9|7145.9|7144.9|7133.1|7132.1|862
1656078000000|2022-06-24 13:40:00|7135.1|7134.1|7142.9|7141.9|7143.1|7142.1|7134.1|7133.1|1481
1656078300000|2022-06-24 13:45:00|7142.1|7141.1|7150.6|7149.6|7150.9|7149.9|7139.6|7138.6|880
1656078600000|2022-06-24 13:50:00|7150.9|7149.9|7149.4|7148.4|7151.4|7150.4|7147.1|7146.1|1193
1656078900000|2022-06-24 13:55:00|7149.6|7148.6|7151.1|7150.1|7153.9|7152.9|7147.1|7146.1|1004
1656079200000|2022-06-24 14:00:00|7150.4|7149.4|7173.4|7172.4|7176.4|7175.4|7150.4|7149.4|2341
1656079500000|2022-06-24 14:05:00|7173.6|7172.6|7182.4|7181.4|7183.4|7182.4|7172.1|7171.1|1377
1656079800000|2022-06-24 14:10:00|7182.1|7181.1|7182.6|7181.6|7186.1|7185.1|7177.6|7176.6|1976
1656080100000|2022-06-24 14:15:00|7182.4|7181.4|7191.9|7190.9|7192.6|7191.6|7180.4|7179.4|1127
1656080400000|2022-06-24 14:20:00|7192.4|7191.4|7196.4|7195.4|7196.9|7195.9|7190.4|7189.4|1145
1656080700000|2022-06-24 14:25:00|7196.6|7195.6|7192.9|7191.9|7196.6|7195.6|7190.4|7189.4|772
1656081000000|2022-06-24 14:30:00|7193.1|7192.1|7198.4|7197.4|7199.9|7198.9|7190.1|7189.1|940
1656081300000|2022-06-24 14:35:00|7198.6|7197.6|7192.4|7191.4|7199.6|7198.6|7190.1|7189.1|913
1656081600000|2022-06-24 14:40:00|7193.6|7192.6|7195.9|7194.9|7197.4|7196.4|7188.4|7187.4|855
1656081900000|2022-06-24 14:45:00|7195.6|7194.6|7198.6|7197.6|7199.9|7198.9|7191.9|7190.9|686
1656082200000|2022-06-24 14:50:00|7198.9|7197.9|7197.9|7196.9|7200.9|7199.9|7196.4|7195.4|708
1656082500000|2022-06-24 14:55:00|7197.4|7196.4|7199.1|7198.1|7202.6|7201.6|7195.4|7194.4|592
1656082800000|2022-06-24 15:00:00|7199.4|7198.4|7206.9|7205.9|7207.4|7206.4|7198.4|7197.4|1040
1656083100000|2022-06-24 15:05:00|7206.6|7205.6|7206.4|7205.4|7208.4|7207.4|7203.9|7202.9|980
1656083400000|2022-06-24 15:10:00|7206.9|7205.9|7199.9|7198.9|7206.9|7205.9|7197.1|7196.1|660
1656083700000|2022-06-24 15:15:00|7200.1|7199.1|7198.6|7197.6|7201.1|7200.1|7196.9|7195.9|802
1656084000000|2022-06-24 15:20:00|7198.4|7197.4|7197.4|7196.4|7200.4|7199.4|7196.4|7195.4|996
1656084300000|2022-06-24 15:25:00|7197.6|7196.6|7214.4|7212.4|7214.4|7212.9|7197.6|7196.6|4141
1656084600000|2022-06-24 15:30:00|7214.9|7212.9|7211.6|7209.6|7219.9|7217.9|7209.9|7207.9|7921
1656084900000|2022-06-24 15:35:00|7211.4|7209.4|7214.6|7212.6|7214.6|7212.6|7204.6|7202.6|2583
1656085200000|2022-06-24 15:40:00|7214.9|7212.9|7210.6|7208.6|7215.1|7213.1|7210.4|7208.4|981
1656085500000|2022-06-24 15:45:00|7210.9|7208.9|7207.1|7205.1|7213.9|7211.9|7206.6|7204.6|1218
1656085800000|2022-06-24 15:50:00|7206.9|7204.9|7210.9|7208.9|7212.1|7210.1|7206.4|7204.4|625
1656086100000|2022-06-24 15:55:00|7211.1|7209.1|7212.1|7210.1|7212.6|7210.6|7207.1|7205.1|252
1656086400000|2022-06-24 16:00:00|7211.9|7209.9|7214.9|7212.9|7215.7|7213.7|7211.4|7209.4|350
1656086700000|2022-06-24 16:05:00|7214.7|7212.7|7212.9|7210.9|7215.7|7213.7|7212.7|7210.7|265
1656087000000|2022-06-24 16:10:00|7212.7|7210.7|7211.2|7209.2|7213.2|7211.2|7210.2|7208.2|166
1656087300000|2022-06-24 16:15:00|7210.9|7208.9|7213.4|7211.4|7215.2|7213.2|7209.7|7207.7|360
1656087600000|2022-06-24 16:20:00|7213.7|7211.7|7210.4|7208.4|7213.7|7211.7|7207.2|7205.2|253
1656087900000|2022-06-24 16:25:00|7210.7|7208.7|7210.4|7208.4|7213.2|7211.2|7208.4|7206.4|340
1656088200000|2022-06-24 16:30:00|7210.7|7208.7|7208.2|7206.2|7211.7|7209.7|7208.2|7206.2|191
1656088500000|2022-06-24 16:35:00|7208.4|7206.4|7210.7|7208.7|7211.7|7209.7|7207.2|7205.2|121
1656088800000|2022-06-24 16:40:00|7210.4|7208.4|7213.7|7211.7|7214.7|7212.7|7209.7|7207.7|171
1656089100000|2022-06-24 16:45:00|7213.4|7211.4|7212.2|7210.2|7214.2|7212.2|7209.4|7207.4|194
1656089400000|2022-06-24 16:50:00|7212.7|7210.7|7212.9|7210.9|7214.7|7212.7|7210.9|7208.9|163
1656089700000|2022-06-24 16:55:00|7213.2|7211.2|7215.4|7213.4|7215.7|7213.7|7212.2|7210.2|128
1656090000000|2022-06-24 17:00:00|7215.7|7213.7|7215.7|7213.7|7217.2|7215.2|7213.9|7211.9|183
1656090300000|2022-06-24 17:05:00|7215.9|7213.9|7213.4|7211.4|7216.7|7214.7|7212.4|7210.4|128
1656090600000|2022-06-24 17:10:00|7213.7|7211.7|7217.2|7215.2|7217.2|7215.2|7213.7|7211.7|171
1656090900000|2022-06-24 17:15:00|7216.9|7214.9|7212.7|7210.7|7216.9|7214.9|7212.7|7210.7|173
1656091200000|2022-06-24 17:20:00|7212.9|7210.9|7212.9|7210.9|7215.2|7213.2|7211.9|7209.9|169
1656091500000|2022-06-24 17:25:00|7212.7|7210.7|7213.7|7211.7|7214.7|7212.7|7210.7|7208.7|122
1656091800000|2022-06-24 17:30:00|7213.2|7211.2|7214.4|7212.4|7214.7|7212.7|7211.7|7209.7|164
1656092100000|2022-06-24 17:35:00|7214.7|7212.7|7213.4|7211.4|7214.7|7212.7|7211.4|7209.4|108
1656092400000|2022-06-24 17:40:00|7213.7|7211.7|7217.2|7215.2|7219.2|7217.2|7212.2|7210.2|163
1656092700000|2022-06-24 17:45:00|7217.4|7215.4|7217.2|7215.2|7218.2|7216.2|7215.7|7213.7|145
1656093000000|2022-06-24 17:50:00|7217.7|7215.7|7216.2|7214.2|7220.2|7218.2|7215.9|7213.9|151
1656093300000|2022-06-24 17:55:00|7216.4|7214.4|7215.9|7213.9|7218.2|7216.2|7214.7|7212.7|240
1656093600000|2022-06-24 18:00:00|7216.2|7214.2|7215.4|7213.4|7216.7|7214.7|7214.4|7212.4|112
1656093900000|2022-06-24 18:05:00|7215.7|7213.7|7214.7|7212.7|7216.4|7214.4|7213.2|7211.2|101
1656094200000|2022-06-24 18:10:00|7214.9|7212.9|7214.9|7212.9|7217.4|7215.4|7214.7|7212.7|121
1656094500000|2022-06-24 18:15:00|7215.2|7213.2|7217.2|7215.2|7217.2|7215.2|7214.2|7212.2|83
1656094800000|2022-06-24 18:20:00|7217.4|7215.4|7214.7|7212.7|7217.7|7215.7|7213.2|7211.2|108
1656095100000|2022-06-24 18:25:00|7214.9|7212.9|7216.4|7214.4|7217.9|7215.9|7214.4|7212.4|106
1656095400000|2022-06-24 18:30:00|7216.7|7214.7|7219.2|7217.2|7219.7|7217.7|7216.2|7214.2|144
1656095700000|2022-06-24 18:35:00|7218.9|7216.9|7216.9|7214.9|7219.9|7217.9|7216.7|7214.7|99
1656096000000|2022-06-24 18:40:00|7217.2|7215.2|7217.7|7215.7|7218.7|7216.7|7216.4|7214.4|125
1656096300000|2022-06-24 18:45:00|7217.4|7215.4|7220.7|7218.7|7220.7|7218.7|7217.4|7215.4|113
1656096600000|2022-06-24 18:50:00|7220.4|7218.4|7221.7|7219.7|7222.2|7220.2|7218.9|7216.9|165
1656096900000|2022-06-24 18:55:00|7221.9|7219.9|7220.2|7218.2|7221.9|7219.9|7218.4|7216.4|234
1656097200000|2022-06-24 19:00:00|7220.4|7218.4|7221.2|7219.2|7222.4|7220.4|7219.7|7217.7|153
1656097500000|2022-06-24 19:05:00|7221.4|7219.4|7219.7|7217.7|7221.7|7219.7|7219.2|7217.2|121
1656097800000|2022-06-24 19:10:00|7219.9|7217.9|7219.7|7217.7|7219.9|7217.9|7218.2|7216.2|104
1656098100000|2022-06-24 19:15:00|7219.9|7217.9|7218.7|7216.7|7220.7|7218.7|7218.7|7216.7|111
1656098400000|2022-06-24 19:20:00|7218.9|7216.9|7221.2|7219.2|7222.2|7220.2|7218.4|7216.4|111
1656098700000|2022-06-24 19:25:00|7221.7|7219.7|7219.7|7217.7|7221.7|7219.7|7217.7|7215.7|222
1656099000000|2022-06-24 19:30:00|7219.9|7217.9|7218.2|7216.2|7220.4|7218.4|7217.4|7215.4|260
1656099300000|2022-06-24 19:35:00|7217.9|7215.9|7221.9|7219.9|7222.4|7220.4|7217.2|7215.2|174
1656099600000|2022-06-24 19:40:00|7222.2|7220.2|7225.2|7223.2|7225.2|7223.2|7220.7|7218.7|217
1656099900000|2022-06-24 19:45:00|7225.7|7223.7|7222.7|7220.7|7225.7|7223.7|7221.2|7219.2|422
1656100200000|2022-06-24 19:50:00|7223.7|7221.7|7241.4|7239.4|7241.7|7239.7|7222.9|7220.9|1435
1656100500000|2022-06-24 19:55:00|7241.2|7239.2|7246.9|7242.9|7246.9|7244.7|7239.7|7237.7|1319
1656100800000|2022-06-24 20:00:00|7247.6|7243.6|7236.8|7232.8|7247.6|7243.6|7236.1|7232.1|0
1656101100000|2022-06-24 20:05:00|7236.4|7232.4|7233.6|7229.6|7238.4|7234.4|7232.1|7228.1|0
1656101400000|2022-06-24 20:10:00|7233.2|7229.2|7232.7|7228.7|7235|7231|7230.3|7226.3|0
1656101700000|2022-06-24 20:15:00|7233|7229|7232.4|7228.4|7234.8|7230.8|7232|7228|0
1656102000000|2022-06-24 20:20:00|7232.7|7228.7|7232.7|7228.7|7233.4|7229.4|7231.3|7227.3|0
1656102300000|2022-06-24 20:25:00|7232.4|7228.4|7229.5|7225.5|7234.1|7230.1|7228.9|7224.9|0
1656102600000|2022-06-24 20:30:00|7229.4|7225.4|7234.5|7230.5|7234.9|7230.9|7228.5|7224.5|0
1656102900000|2022-06-24 20:35:00|7234.2|7230.2|7233.8|7229.8|7234.4|7230.4|7233.1|7229.1|0
1656103200000|2022-06-24 20:40:00|7233.9|7229.9|7234.1|7230.1|7234.5|7230.5|7232.5|7228.5|0
1656103500000|2022-06-24 20:45:00|7233.9|7229.9|7233.6|7229.6|7234.2|7230.2|7230.8|7226.8|0
1656103800000|2022-06-24 20:50:00|7233.8|7229.8|7235.5|7231.5|7235.8|7231.8|7233.6|7229.6|0
1656104100000|2022-06-24 20:55:00|7235.8|7231.8|7242.2|7238.2|7244|7240|7235.4|7231.4|0
1656280800000|2022-06-26 22:00:00|7241.3|7237.3|7241.7|7237.7|7242.9|7238.9|7238.5|7234.5|0
1656281100000|2022-06-26 22:05:00|7241.4|7237.4|7238|7234|7245.8|7241.8|7237.3|7233.3|0
1656281400000|2022-06-26 22:10:00|7237.5|7233.5|7233.5|7229.5|7237.9|7233.9|7232.8|7228.8|0
1656281700000|2022-06-26 22:15:00|7233.2|7229.2|7227.5|7223.5|7235.1|7231.1|7227.1|7223.1|0
1656282000000|2022-06-26 22:20:00|7227.1|7223.1|7227|7223|7229.1|7225.1|7225.7|7221.7|0
1656282300000|2022-06-26 22:25:00|7226.6|7222.6|7224.9|7220.9|7228.3|7224.3|7224.5|7220.5|0
1656282600000|2022-06-26 22:30:00|7225.1|7221.1|7228.3|7224.3|7229.1|7225.1|7224.3|7220.3|0
1656282900000|2022-06-26 22:35:00|7228.1|7224.1|7223.9|7219.9|7229.1|7225.1|7222|7218|0
1656283200000|2022-06-26 22:40:00|7223.7|7219.7|7223.4|7219.4|7224.6|7220.6|7221.5|7217.5|0
1656283500000|2022-06-26 22:45:00|7223.3|7219.3|7222.4|7218.4|7225|7221|7221.2|7217.2|0
1656283800000|2022-06-26 22:50:00|7222.6|7218.6|7226.5|7222.5|7226.6|7222.6|7222.6|7218.6|0
1656284100000|2022-06-26 22:55:00|7226.3|7222.3|7227.2|7223.2|7229.3|7225.3|7225.3|7221.3|0
1656284400000|2022-06-26 23:00:00|7227.9|7223.9|7230.1|7226.1|7231.1|7227.1|7227.9|7223.9|0
1656284700000|2022-06-26 23:05:00|7229.9|7225.9|7227.9|7223.9|7230.2|7226.2|7227.8|7223.8|0
1656285000000|2022-06-26 23:10:00|7228.1|7224.1|7228.9|7224.9|7230.3|7226.3|7227.6|7223.6|0
1656285300000|2022-06-26 23:15:00|7228.7|7224.7|7228.4|7224.4|7229.3|7225.3|7227.9|7223.9|0
1656285600000|2022-06-26 23:20:00|7228.3|7224.3|7229.3|7225.3|7229.6|7225.6|7228.2|7224.2|0
1656285900000|2022-06-26 23:25:00|7229.6|7225.6|7238.8|7234.8|7238.8|7234.8|7229.6|7225.6|0
1656286200000|2022-06-26 23:30:00|7238.5|7234.5|7234.1|7230.1|7238.8|7234.8|7233.4|7229.4|0
1656286500000|2022-06-26 23:35:00|7233.9|7229.9|7229.3|7225.3|7234.1|7230.1|7227.2|7223.2|0
1656286800000|2022-06-26 23:40:00|7229.1|7225.1|7224.9|7220.9|7229.3|7225.3|7223.8|7219.8|0
1656287100000|2022-06-26 23:45:00|7224.5|7220.5|7225.2|7221.2|7227.6|7223.6|7223.5|7219.5|0
1656287400000|2022-06-26 23:50:00|7225|7221|7224|7220|7226.6|7222.6|7222.8|7218.8|0
1656287700000|2022-06-26 23:55:00|7223.8|7219.8|7220.7|7216.7|7226.4|7222.4|7220.7|7216.7|0
1656288000000|2022-06-27 00:00:00|7220.4|7216.4|7222.2|7219.2|7228.9|7225.9|7216.4|7212.4|160
1656288300000|2022-06-27 00:05:00|7222.4|7219.4|7220.2|7217.2|7222.4|7219.4|7220.2|7217.2|46
1656288600000|2022-06-27 00:10:00|7219.4|7216.4|7214.4|7211.4|7219.9|7216.9|7214.4|7211.4|49
1656288900000|2022-06-27 00:15:00|7214.2|7211.2|7212.9|7209.9|7219.2|7216.2|7212.2|7209.2|96
1656289200000|2022-06-27 00:20:00|7213.2|7210.2|7218.2|7215.2|7218.4|7215.4|7211.2|7208.2|37
1656289500000|2022-06-27 00:25:00|7218.4|7215.4|7220.4|7217.4|7221.9|7218.9|7215.9|7212.9|15
1656289800000|2022-06-27 00:30:00|7219.9|7216.9|7217.4|7214.4|7221.9|7218.9|7216.2|7213.2|57
1656290100000|2022-06-27 00:35:00|7217.2|7214.2|7215.9|7212.9|7217.7|7214.7|7215.7|7212.7|8
1656290400000|2022-06-27 00:40:00|7216.2|7213.2|7212.9|7209.9|7220.4|7217.4|7211.9|7208.9|27
1656290700000|2022-06-27 00:45:00|7212.7|7209.7|7214.4|7211.4|7215.4|7212.4|7212.4|7209.4|5
1656291000000|2022-06-27 00:50:00|7214.7|7211.7|7210.9|7207.9|7217.2|7214.2|7210.9|7207.9|6
1656291300000|2022-06-27 00:55:00|7211.2|7208.2|7212.7|7209.7|7213.7|7210.7|7211.2|7208.2|25
1656291600000|2022-06-27 01:00:00|7212.9|7209.9|7217.9|7214.9|7217.9|7214.9|7212.7|7209.7|8
1656291900000|2022-06-27 01:05:00|7217.7|7214.7|7226.9|7223.9|7226.9|7223.9|7217.7|7214.7|13
1656292200000|2022-06-27 01:10:00|7227.2|7224.2|7225.4|7222.4|7227.4|7224.4|7224.7|7221.7|35
1656292500000|2022-06-27 01:15:00|7225.9|7222.9|7230.2|7227.2|7231.9|7228.9|7225.2|7222.2|5
1656292800000|2022-06-27 01:20:00|7230.4|7227.4|7228.4|7225.4|7231.7|7228.7|7225.4|7222.4|15
1656293100000|2022-06-27 01:25:00|7228.2|7225.2|7231.4|7228.4|7232.2|7229.2|7226.9|7223.9|4
1656293400000|2022-06-27 01:30:00|7231.7|7228.7|7233.4|7230.4|7234.4|7231.4|7229.7|7226.7|32
1656293700000|2022-06-27 01:35:00|7232.9|7229.9|7233.4|7230.4|7233.9|7230.9|7232.9|7229.9|6
1656294000000|2022-06-27 01:40:00|7233.2|7230.2|7232.4|7229.4|7233.2|7230.2|7232.2|7229.2|13
1656294300000|2022-06-27 01:45:00|7232.7|7229.7|7227.7|7224.7|7233.2|7230.2|7225.2|7222.2|29
1656294600000|2022-06-27 01:50:00|7227.2|7224.2|7232.4|7229.4|7232.7|7229.7|7225.9|7222.9|22
1656294900000|2022-06-27 01:55:00|7232.2|7229.2|7233.7|7230.7|7233.9|7230.9|7231.4|7228.4|14
1656295200000|2022-06-27 02:00:00|7233.9|7230.9|7236.2|7233.2|7237.2|7234.2|7232.9|7229.9|10
1656295500000|2022-06-27 02:05:00|7235.9|7232.9|7231.7|7228.7|7236.7|7233.7|7231.7|7228.7|5
1656295800000|2022-06-27 02:10:00|7231.4|7228.4|7229.2|7226.2|7231.7|7228.7|7228.7|7225.7|8
1656296100000|2022-06-27 02:15:00|7229.4|7226.4|7231.7|7228.7|7233.2|7230.2|7229.4|7226.4|82
1656296400000|2022-06-27 02:20:00|7231.4|7228.4|7233.9|7230.9|7233.9|7230.9|7231.4|7228.4|5
1656296700000|2022-06-27 02:25:00|7234.2|7231.2|7234.4|7231.4|7234.4|7231.4|7233.9|7230.9|5
1656297000000|2022-06-27 02:30:00|7234.9|7231.9|7253.2|7250.2|7258.9|7255.9|7234.9|7231.9|212
1656297300000|2022-06-27 02:35:00|7252.4|7249.4|7255.2|7252.2|7257.2|7254.2|7250.9|7247.9|26
1656297600000|2022-06-27 02:40:00|7255.4|7252.4|7254.4|7251.4|7255.4|7252.4|7252.4|7249.4|19
1656297900000|2022-06-27 02:45:00|7254.7|7251.7|7254.4|7251.4|7257.7|7254.7|7254.4|7251.4|20
1656298200000|2022-06-27 02:50:00|7254.7|7251.7|7250.4|7247.4|7254.7|7251.7|7250.4|7247.4|31
1656298500000|2022-06-27 02:55:00|7250.7|7247.7|7249.9|7246.9|7251.2|7248.2|7247.9|7244.9|65
1656298800000|2022-06-27 03:00:00|7250.2|7247.2|7250.7|7247.7|7251.9|7248.9|7248.4|7245.4|48
1656299100000|2022-06-27 03:05:00|7249.9|7246.9|7249.7|7246.7|7250.9|7247.9|7248.7|7245.7|24
1656299400000|2022-06-27 03:10:00|7249.4|7246.4|7248.7|7245.7|7250.4|7247.4|7247.7|7244.7|22
1656299700000|2022-06-27 03:15:00|7248.9|7245.9|7247.7|7244.7|7248.9|7245.9|7247.2|7244.2|33
1656300000000|2022-06-27 03:20:00|7247.9|7244.9|7246.7|7243.7|7248.4|7245.4|7246.4|7243.4|29
1656300300000|2022-06-27 03:25:00|7246.9|7243.9|7248.4|7245.4|7248.4|7245.4|7245.2|7242.2|14
1656300600000|2022-06-27 03:30:00|7249.4|7246.4|7251.7|7248.7|7251.7|7248.7|7249.2|7246.2|47
1656300900000|2022-06-27 03:35:00|7252.4|7249.4|7251.4|7248.4|7252.4|7249.4|7250.4|7247.4|32
1656301200000|2022-06-27 03:40:00|7251.7|7248.7|7253.7|7250.7|7254.7|7251.7|7251.7|7248.7|13
1656301500000|2022-06-27 03:45:00|7253.4|7250.4|7250.7|7247.7|7253.4|7250.4|7249.4|7246.4|17
1656301800000|2022-06-27 03:50:00|7249.9|7246.9|7251.7|7248.7|7252.2|7249.2|7249.9|7246.9|13
1656302100000|2022-06-27 03:55:00|7251.9|7248.9|7251.9|7248.9|7253.7|7250.7|7250.9|7247.9|29
1656302400000|2022-06-27 04:00:00|7251.7|7248.7|7250.7|7247.7|7252.2|7249.2|7249.2|7246.2|56
1656302700000|2022-06-27 04:05:00|7250.4|7247.4|7249.4|7246.4|7251.2|7248.2|7248.4|7245.4|84
1656303000000|2022-06-27 04:10:00|7249.2|7246.2|7247.4|7244.4|7249.2|7246.2|7245.7|7242.7|94
1656303300000|2022-06-27 04:15:00|7246.4|7243.4|7246.9|7243.9|7247.7|7244.7|7244.7|7241.7|30
1656303600000|2022-06-27 04:20:00|7246.7|7243.7|7248.4|7245.4|7248.7|7245.7|7246.2|7243.2|22
1656303900000|2022-06-27 04:25:00|7248.7|7245.7|7248.2|7245.2|7249.4|7246.4|7246.9|7243.9|23
1656304200000|2022-06-27 04:30:00|7247.9|7244.9|7247.9|7244.9|7249.2|7246.2|7246.9|7243.9|15
1656304500000|2022-06-27 04:35:00|7247.7|7244.7|7250.4|7247.4|7251.2|7248.2|7247.7|7244.7|34
1656304800000|2022-06-27 04:40:00|7249.7|7246.7|7251.7|7248.7|7251.7|7248.7|7249.2|7246.2|15
1656305100000|2022-06-27 04:45:00|7251.9|7248.9|7252.7|7249.7|7252.9|7249.9|7250.7|7247.7|24
1656305400000|2022-06-27 04:50:00|7252.9|7249.9|7251.2|7248.2|7252.9|7249.9|7250.9|7247.9|23
1656305700000|2022-06-27 04:55:00|7251.7|7248.7|7252.2|7249.2|7252.4|7249.4|7251.7|7248.7|22
1656306000000|2022-06-27 05:00:00|7251.9|7248.9|7252.4|7249.4|7252.7|7249.7|7249.9|7246.9|98
1656306300000|2022-06-27 05:05:00|7252.2|7249.2|7252.4|7249.4|7255.4|7252.4|7251.7|7248.7|76
1656306600000|2022-06-27 05:10:00|7252.7|7249.7|7250.4|7247.4|7254.4|7251.4|7249.9|7246.9|57
1656306900000|2022-06-27 05:15:00|7250.2|7247.2|7241.9|7238.9|7250.2|7247.2|7241.4|7238.4|108
1656307200000|2022-06-27 05:20:00|7242.2|7239.2|7247.7|7244.7|7250.4|7247.4|7242.2|7239.2|159
1656307500000|2022-06-27 05:25:00|7247.9|7244.9|7245.2|7242.2|7248.9|7245.9|7243.7|7240.7|93
1656307800000|2022-06-27 05:30:00|7245.4|7242.4|7243.2|7240.2|7246.4|7243.4|7241.7|7238.7|83
1656308100000|2022-06-27 05:35:00|7243.4|7240.4|7249.4|7246.4|7249.7|7246.7|7243.4|7240.4|94
1656308400000|2022-06-27 05:40:00|7249.9|7246.9|7252.4|7249.4|7252.9|7249.9|7249.4|7246.4|52
1656308700000|2022-06-27 05:45:00|7251.7|7248.7|7250.4|7247.4|7252.7|7249.7|7249.2|7246.2|42
1656309000000|2022-06-27 05:50:00|7249.7|7246.7|7246.7|7243.7|7251.2|7248.2|7245.9|7242.9|73
1656309300000|2022-06-27 05:55:00|7246.2|7243.2|7246.7|7243.7|7247.9|7244.9|7242.7|7239.7|105
1656309600000|2022-06-27 06:00:00|7246.2|7243.2|7236.2|7234.2|7246.2|7243.4|7236.2|7234.2|300
1656309900000|2022-06-27 06:05:00|7235.9|7233.9|7243.4|7241.4|7244.9|7242.9|7231.9|7229.9|259
1656310200000|2022-06-27 06:10:00|7243.7|7241.7|7243.7|7241.7|7246.7|7244.7|7241.9|7239.9|190
1656310500000|2022-06-27 06:15:00|7243.4|7241.4|7243.2|7241.2|7248.4|7246.4|7242.2|7240.2|213
1656310800000|2022-06-27 06:20:00|7242.4|7240.4|7244.4|7242.4|7246.9|7244.9|7242.4|7240.4|122
1656311100000|2022-06-27 06:25:00|7244.2|7242.2|7241.4|7239.4|7244.2|7242.2|7236.9|7234.9|113
1656311400000|2022-06-27 06:30:00|7241.2|7239.2|7239.9|7237.9|7242.9|7240.9|7237.9|7235.9|66
1656311700000|2022-06-27 06:35:00|7239.7|7237.7|7239.7|7237.7|7243.2|7241.2|7238.4|7236.4|52
1656312000000|2022-06-27 06:40:00|7240.2|7238.2|7239.9|7237.9|7241.4|7239.4|7237.4|7235.4|70
1656312300000|2022-06-27 06:45:00|7239.4|7237.4|7239.9|7237.9|7241.4|7239.4|7236.4|7234.4|119
1656312600000|2022-06-27 06:50:00|7240.2|7238.2|7242.4|7240.4|7242.4|7240.4|7234.4|7232.4|128
1656312900000|2022-06-27 06:55:00|7241.9|7239.9|7239.4|7237.4|7242.4|7240.4|7233.9|7231.9|381
1656313200000|2022-06-27 07:00:00|7238.9|7237.9|7239.7|7238.7|7240.4|7239.4|7215.9|7214.9|2367
1656313500000|2022-06-27 07:05:00|7240.9|7239.9|7246.9|7245.9|7252.7|7251.7|7234.9|7233.9|1602
1656313800000|2022-06-27 07:10:00|7247.2|7246.2|7250.9|7249.9|7251.9|7250.9|7240.2|7239.2|929
1656314100000|2022-06-27 07:15:00|7251.2|7250.2|7249.2|7248.2|7257.7|7256.7|7243.4|7242.4|1127
1656314400000|2022-06-27 07:20:00|7248.9|7247.9|7257.7|7256.7|7257.9|7256.9|7247.2|7246.2|675
1656314700000|2022-06-27 07:25:00|7257.2|7256.2|7256.4|7255.4|7262.4|7261.4|7254.2|7253.2|596
1656315000000|2022-06-27 07:30:00|7256.7|7255.7|7268.9|7267.9|7270.2|7269.2|7254.2|7253.2|925
1656315300000|2022-06-27 07:35:00|7268.7|7267.7|7266.7|7265.7|7270.4|7269.4|7263.7|7262.7|875
1656315600000|2022-06-27 07:40:00|7267.1|7266.1|7267.1|7266.1|7272.3|7271.3|7262.8|7261.8|944
1656315900000|2022-06-27 07:45:00|7266.8|7265.8|7273.1|7272.1|7273.6|7272.6|7266.1|7265.1|624
1656316200000|2022-06-27 07:50:00|7272.6|7271.6|7273.3|7272.3|7274.6|7273.6|7268.1|7267.1|551
1656316500000|2022-06-27 07:55:00|7273.8|7272.8|7277.1|7276.1|7280.1|7279.1|7273.6|7272.6|644
1656316800000|2022-06-27 08:00:00|7276.8|7275.8|7277.8|7276.8|7283.8|7282.8|7275.6|7274.6|491
1656317100000|2022-06-27 08:05:00|7278.1|7277.1|7279.6|7278.6|7284.1|7283.1|7277.6|7276.6|517
1656317400000|2022-06-27 08:10:00|7279.3|7278.3|7282.1|7281.1|7286.1|7285.1|7277.6|7276.6|890
1656317700000|2022-06-27 08:15:00|7281.6|7280.6|7280.1|7279.1|7281.8|7280.8|7276.1|7275.1|514
1656318000000|2022-06-27 08:20:00|7280.6|7279.6|7272.3|7271.3|7282.1|7281.1|7272.3|7271.3|609
1656318300000|2022-06-27 08:25:00|7272.6|7271.6|7275.6|7274.6|7276.8|7275.8|7271.6|7270.6|694
1656318600000|2022-06-27 08:30:00|7275.3|7274.3|7273.8|7272.8|7278.1|7277.1|7271.3|7270.3|525
1656318900000|2022-06-27 08:35:00|7274.1|7273.1|7263.6|7262.6|7274.1|7273.1|7263.1|7262.1|545
1656319200000|2022-06-27 08:40:00|7263.3|7262.3|7262.3|7261.3|7265.1|7264.1|7259.1|7258.1|452
1656319500000|2022-06-27 08:45:00|7262.1|7261.1|7262.1|7261.1|7263.8|7262.8|7258.1|7257.1|454
1656319800000|2022-06-27 08:50:00|7262.6|7261.6|7254.1|7253.1|7263.8|7262.8|7253.6|7252.6|478
1656320100000|2022-06-27 08:55:00|7254.3|7253.3|7253.8|7252.8|7256.6|7255.6|7250.6|7249.6|529
1656320400000|2022-06-27 09:00:00|7254.6|7253.6|7253.8|7252.8|7259.6|7258.6|7252.6|7251.6|357
1656320700000|2022-06-27 09:05:00|7254.1|7253.1|7250.1|7249.1|7254.1|7253.1|7248.3|7247.3|269
1656321000000|2022-06-27 09:10:00|7249.8|7248.8|7256.3|7255.3|7259.6|7258.6|7249.1|7248.1|320
1656321300000|2022-06-27 09:15:00|7256.1|7255.1|7259.1|7258.1|7259.3|7258.3|7254.8|7253.8|279
1656321600000|2022-06-27 09:20:00|7258.8|7257.8|7265.1|7264.1|7265.1|7264.1|7258.3|7257.3|378
1656321900000|2022-06-27 09:25:00|7265.3|7264.3|7268.8|7267.8|7271.6|7270.6|7263.1|7262.1|350
1656322200000|2022-06-27 09:30:00|7268.3|7267.3|7263.8|7262.8|7269.1|7268.1|7263.1|7262.1|270
1656322500000|2022-06-27 09:35:00|7264.1|7263.1|7255.8|7254.8|7264.6|7263.6|7255.8|7254.8|208
1656322800000|2022-06-27 09:40:00|7255.6|7254.6|7257.1|7256.1|7258.3|7257.3|7253.6|7252.6|172
1656323100000|2022-06-27 09:45:00|7256.6|7255.6|7261.6|7260.6|7263.3|7262.3|7255.8|7254.8|185
1656323400000|2022-06-27 09:50:00|7261.3|7260.3|7258.8|7257.8|7263.6|7262.6|7258.1|7257.1|386
1656323700000|2022-06-27 09:55:00|7258.6|7257.6|7259.1|7258.1|7261.1|7260.1|7256.6|7255.6|205
1656324000000|2022-06-27 10:00:00|7259.6|7258.6|7256.6|7255.6|7262.1|7261.1|7253.8|7252.8|421
1656324300000|2022-06-27 10:05:00|7256.3|7255.3|7253.3|7252.3|7256.3|7255.3|7251.3|7250.3|267
1656324600000|2022-06-27 10:10:00|7253.6|7252.6|7247.6|7246.6|7254.1|7253.1|7247.6|7246.6|383
1656324900000|2022-06-27 10:15:00|7248.1|7247.1|7256.6|7255.6|7257.6|7256.6|7247.6|7246.6|286
1656325200000|2022-06-27 10:20:00|7256.1|7255.1|7256.3|7255.3|7257.1|7256.1|7253.8|7252.8|229
1656325500000|2022-06-27 10:25:00|7256.6|7255.6|7252.8|7251.8|7258.1|7257.1|7248.6|7247.6|503
1656325800000|2022-06-27 10:30:00|7252.6|7251.6|7251.3|7250.3|7253.3|7252.3|7249.1|7248.1|302
1656326100000|2022-06-27 10:35:00|7251.6|7250.6|7250.3|7249.3|7252.6|7251.6|7247.6|7246.6|157
1656326400000|2022-06-27 10:40:00|7250.6|7249.6|7253.6|7252.6|7253.8|7252.8|7246.8|7245.8|181
1656326700000|2022-06-27 10:45:00|7253.3|7252.3|7249.8|7248.8|7253.3|7252.3|7247.6|7246.6|206
1656327000000|2022-06-27 10:50:00|7249.6|7248.6|7252.8|7251.8|7253.6|7252.6|7248.6|7247.6|206
1656327300000|2022-06-27 10:55:00|7253.1|7252.1|7260.6|7259.6|7260.6|7259.6|7251.8|7250.8|332
1656327600000|2022-06-27 11:00:00|7260.8|7259.8|7255.3|7254.3|7261.3|7260.3|7253.1|7252.1|307
1656327900000|2022-06-27 11:05:00|7255.1|7254.1|7257.3|7256.3|7258.1|7257.1|7253.8|7252.8|117
1656328200000|2022-06-27 11:10:00|7257.6|7256.6|7258.3|7257.3|7258.6|7257.6|7256.1|7255.1|150
1656328500000|2022-06-27 11:15:00|7258.6|7257.6|7263.1|7262.1|7263.1|7262.1|7257.8|7256.8|183
1656328800000|2022-06-27 11:20:00|7263.6|7262.6|7263.6|7262.6|7264.8|7263.8|7262.3|7261.3|268
1656329100000|2022-06-27 11:25:00|7263.3|7262.3|7257.3|7256.3|7263.3|7262.3|7256.8|7255.8|247
1656329400000|2022-06-27 11:30:00|7257.1|7256.1|7259.8|7258.8|7260.3|7259.3|7256.6|7255.6|144
1656329700000|2022-06-27 11:35:00|7259.6|7258.6|7258.1|7257.1|7260.6|7259.6|7256.1|7255.1|309
1656330000000|2022-06-27 11:40:00|7258.3|7257.3|7259.3|7258.3|7260.3|7259.3|7257.5|7256.5|310
1656330300000|2022-06-27 11:45:00|7259|7258|7255.8|7254.8|7259.3|7258.3|7255.5|7254.5|437
1656330600000|2022-06-27 11:50:00|7256.3|7255.3|7251.5|7250.5|7256.8|7255.8|7251.5|7250.5|384
1656330900000|2022-06-27 11:55:00|7251.8|7250.8|7250|7249|7252.3|7251.3|7248.8|7247.8|359
1656331200000|2022-06-27 12:00:00|7250.3|7249.3|7252.5|7251.5|7256.3|7255.3|7250.3|7249.3|291
1656331500000|2022-06-27 12:05:00|7252.8|7251.8|7252|7251|7257|7256|7250.3|7249.3|355
1656331800000|2022-06-27 12:10:00|7251.8|7250.8|7254.3|7253.3|7254.3|7253.3|7251.3|7250.3|269
1656332100000|2022-06-27 12:15:00|7254|7253|7254.5|7253.5|7257.8|7256.8|7251.5|7250.5|325
1656332400000|2022-06-27 12:20:00|7254.3|7253.3|7249.5|7248.5|7255|7254|7248.8|7247.8|195
1656332700000|2022-06-27 12:25:00|7249.3|7248.3|7243|7242|7250.3|7249.3|7242.5|7241.5|226
1656333000000|2022-06-27 12:30:00|7243.3|7242.3|7235|7234|7244.8|7243.8|7233.8|7232.8|693
1656333300000|2022-06-27 12:35:00|7234.8|7233.8|7241.8|7240.8|7241.8|7240.8|7234.3|7233.3|273
1656333600000|2022-06-27 12:40:00|7241.3|7240.3|7249.5|7248.5|7250.8|7249.8|7239.8|7238.8|479
1656333900000|2022-06-27 12:45:00|7249.8|7248.8|7250.8|7249.8|7252.5|7251.5|7247.3|7246.3|369
1656334200000|2022-06-27 12:50:00|7250.3|7249.3|7243|7242|7251|7250|7242.8|7241.8|140
1656334500000|2022-06-27 12:55:00|7242.8|7241.8|7244.5|7243.5|7246.3|7245.3|7241.5|7240.5|123
1656334800000|2022-06-27 13:00:00|7244.8|7243.8|7245|7244|7247|7246|7242.8|7241.8|197
1656335100000|2022-06-27 13:05:00|7244.8|7243.8|7247|7246|7248|7247|7242.8|7241.8|213
1656335400000|2022-06-27 13:10:00|7246.8|7245.8|7246|7245|7246.8|7245.8|7243|7242|278
1656335700000|2022-06-27 13:15:00|7245.8|7244.8|7245.3|7244.3|7248.5|7247.5|7244.5|7243.5|138
1656336000000|2022-06-27 13:20:00|7245.5|7244.5|7241.8|7240.8|7246|7245|7241|7240|234
1656336300000|2022-06-27 13:25:00|7241.5|7240.5|7246.3|7245.3|7246.8|7245.8|7241.3|7240.3|332
1656336600000|2022-06-27 13:30:00|7246|7245|7231.3|7230.3|7249.5|7248.5|7230.3|7229.3|1295
1656336900000|2022-06-27 13:35:00|7231|7230|7240.3|7239.3|7240.5|7239.5|7227.8|7226.8|862
1656337200000|2022-06-27 13:40:00|7240|7239|7235.8|7234.8|7240.8|7239.8|7231.8|7230.8|943
1656337500000|2022-06-27 13:45:00|7236|7235|7231.3|7230.3|7237.5|7236.5|7229|7228|1149
1656337800000|2022-06-27 13:50:00|7231|7230|7243.3|7242.3|7245.3|7244.3|7229.8|7228.8|692
1656338100000|2022-06-27 13:55:00|7243|7242|7233|7232|7243|7242|7230.8|7229.8|546
1656338400000|2022-06-27 14:00:00|7233.3|7232.3|7251|7250|7252.3|7251.3|7233|7232|773
1656338700000|2022-06-27 14:05:00|7250.8|7249.8|7240.3|7239.3|7251.8|7250.8|7236.3|7235.3|831
1656339000000|2022-06-27 14:10:00|7240.4|7239.4|7242.9|7241.9|7243.4|7242.4|7231.4|7230.4|952
1656339300000|2022-06-27 14:15:00|7243.1|7242.1|7246.6|7245.6|7249.6|7248.6|7236.9|7235.9|1011
1656339600000|2022-06-27 14:20:00|7246.4|7245.4|7240.6|7239.6|7250.9|7249.9|7239.4|7238.4|760
1656339900000|2022-06-27 14:25:00|7240.4|7239.4|7236.9|7235.9|7241.4|7240.4|7234.6|7233.6|832
1656340200000|2022-06-27 14:30:00|7237.1|7236.1|7244.1|7243.1|7245.1|7244.1|7236.1|7235.1|715
1656340500000|2022-06-27 14:35:00|7243.6|7242.6|7248.6|7247.6|7249.9|7248.9|7238.6|7237.6|672
1656340800000|2022-06-27 14:40:00|7248.1|7247.1|7255.6|7254.6|7256.9|7255.9|7247.6|7246.6|754
1656341100000|2022-06-27 14:45:00|7255.4|7254.4|7261.6|7260.6|7262.4|7261.4|7252.4|7251.4|743
1656341400000|2022-06-27 14:50:00|7261.9|7260.9|7267.4|7266.4|7268.1|7267.1|7260.4|7259.4|722
1656341700000|2022-06-27 14:55:00|7267.6|7266.6|7266.9|7265.9|7270.4|7269.4|7265.6|7264.6|799
1656342000000|2022-06-27 15:00:00|7267.1|7266.1|7263.4|7262.4|7269.9|7268.9|7262.9|7261.9|857
1656342300000|2022-06-27 15:05:00|7263.6|7262.6|7257.6|7256.6|7263.6|7262.6|7257.4|7256.4|698
1656342600000|2022-06-27 15:10:00|7257.9|7256.9|7258.4|7257.4|7261.1|7260.1|7256.4|7255.4|739
1656342900000|2022-06-27 15:15:00|7258.6|7257.6|7263.4|7262.4|7266.9|7265.9|7258.4|7257.4|964
1656343200000|2022-06-27 15:20:00|7263.1|7262.1|7272.4|7271.4|7272.9|7271.9|7261.9|7260.9|1208
1656343500000|2022-06-27 15:25:00|7272.6|7271.6|7272.9|7270.9|7276.6|7275.6|7270.1|7269.1|4156
1656343800000|2022-06-27 15:30:00|7273.1|7271.1|7255.4|7253.4|7274.9|7272.9|7255.1|7253.1|7799
1656344100000|2022-06-27 15:35:00|7254.9|7252.9|7258.1|7256.1|7261.6|7259.6|7252.6|7250.6|2619
1656344400000|2022-06-27 15:40:00|7257.9|7255.9|7264.9|7262.9|7266.4|7264.4|7253.4|7251.4|1278
1656344700000|2022-06-27 15:45:00|7265.4|7263.4|7260.6|7258.6|7267.9|7265.9|7260.4|7258.4|605
1656345000000|2022-06-27 15:50:00|7260.4|7258.4|7257.9|7255.9|7261.1|7259.1|7257.4|7255.4|197
1656345300000|2022-06-27 15:55:00|7257.4|7255.4|7261.1|7259.1|7261.4|7259.4|7255.1|7253.1|158
1656345600000|2022-06-27 16:00:00|7260.9|7258.9|7253.6|7251.6|7263.4|7261.4|7251.6|7249.6|334
1656345900000|2022-06-27 16:05:00|7253.9|7251.9|7254.6|7252.6|7255.4|7253.4|7250.4|7248.4|170
1656346200000|2022-06-27 16:10:00|7254.4|7252.4|7255.1|7253.1|7256.9|7254.9|7250.1|7248.1|169
1656346500000|2022-06-27 16:15:00|7255.4|7253.4|7257.6|7255.6|7258.1|7256.1|7251.1|7249.1|192
1656346800000|2022-06-27 16:20:00|7257.4|7255.4|7254.9|7252.9|7259.4|7257.4|7254.4|7252.4|232
1656347100000|2022-06-27 16:25:00|7255.1|7253.1|7249.1|7247.1|7255.9|7253.9|7247.9|7245.9|213
1656347400000|2022-06-27 16:30:00|7248.9|7246.9|7247.9|7245.9|7249.4|7247.4|7245.4|7243.4|153
1656347700000|2022-06-27 16:35:00|7247.6|7245.6|7252.1|7250.1|7252.9|7250.9|7246.9|7244.9|107
1656348000000|2022-06-27 16:40:00|7251.9|7249.9|7257.6|7255.6|7257.6|7255.6|7250.6|7248.6|96
1656348300000|2022-06-27 16:45:00|7257.9|7255.9|7255.6|7253.6|7258.4|7256.4|7251.9|7249.9|250
1656348600000|2022-06-27 16:50:00|7255.4|7253.4|7260.6|7258.6|7260.9|7258.9|7254.4|7252.4|127
1656348900000|2022-06-27 16:55:00|7260.9|7258.9|7259.6|7257.6|7261.4|7259.4|7255.9|7253.9|89
1656349200000|2022-06-27 17:00:00|7260.1|7258.1|7253.6|7251.6|7260.4|7258.4|7253.1|7251.1|142
1656349500000|2022-06-27 17:05:00|7253.4|7251.4|7252.9|7250.9|7254.1|7252.1|7249.1|7247.1|71
1656349800000|2022-06-27 17:10:00|7253.1|7251.1|7256.4|7254.4|7258.6|7256.6|7252.6|7250.6|66
1656350100000|2022-06-27 17:15:00|7256.6|7254.6|7257.9|7255.9|7258.6|7256.6|7254.4|7252.4|74
1656350400000|2022-06-27 17:20:00|7258.1|7256.1|7257.6|7255.6|7259.4|7257.4|7253.6|7251.6|56
1656350700000|2022-06-27 17:25:00|7257.9|7255.9|7256.6|7254.6|7258.1|7256.1|7254.1|7252.1|73
1656351000000|2022-06-27 17:30:00|7256.4|7254.4|7255.4|7253.4|7257.6|7255.6|7253.1|7251.1|52
1656351300000|2022-06-27 17:35:00|7255.1|7253.1|7255.9|7253.9|7257.1|7255.1|7253.4|7251.4|64
1656351600000|2022-06-27 17:40:00|7255.6|7253.6|7250.6|7248.6|7257.1|7255.1|7249.6|7247.6|81
1656351900000|2022-06-27 17:45:00|7250.4|7248.4|7250.1|7248.1|7251.1|7249.1|7244.1|7242.1|170
1656352200000|2022-06-27 17:50:00|7250.4|7248.4|7251.9|7249.9|7253.1|7251.1|7248.6|7246.6|85
1656352500000|2022-06-27 17:55:00|7251.6|7249.6|7252.1|7250.1|7253.1|7251.1|7250.4|7248.4|82
1656352800000|2022-06-27 18:00:00|7251.9|7249.9|7254.1|7252.1|7254.1|7252.1|7246.9|7244.9|131
1656353100000|2022-06-27 18:05:00|7253.9|7251.9|7252.4|7250.4|7254.6|7252.6|7249.6|7247.6|78
1656353400000|2022-06-27 18:10:00|7252.1|7250.1|7254.6|7252.6|7256.9|7254.9|7251.1|7249.1|106
1656353700000|2022-06-27 18:15:00|7255.1|7253.1|7259.1|7257.1|7259.6|7257.6|7254.4|7252.4|65
1656354000000|2022-06-27 18:20:00|7259.4|7257.4|7257.1|7255.1|7259.6|7257.6|7254.9|7252.9|79
1656354300000|2022-06-27 18:25:00|7256.9|7254.9|7252.4|7250.4|7256.9|7254.9|7250.4|7248.4|90
1656354600000|2022-06-27 18:30:00|7252.6|7250.6|7254.1|7252.1|7254.1|7252.1|7249.1|7247.1|40
1656354900000|2022-06-27 18:35:00|7253.9|7251.9|7255.1|7253.1|7255.9|7253.9|7251.9|7249.9|74
1656355200000|2022-06-27 18:40:00|7254.9|7252.9|7252.9|7250.9|7254.9|7252.9|7251.6|7249.6|42
1656355500000|2022-06-27 18:45:00|7252.6|7250.6|7254.6|7252.6|7256.1|7254.1|7251.1|7249.1|98
1656355800000|2022-06-27 18:50:00|7254.4|7252.4|7252.1|7250.1|7254.4|7252.4|7250.4|7248.4|93
1656356100000|2022-06-27 18:55:00|7251.9|7249.9|7249.9|7247.9|7253.6|7251.6|7248.6|7246.6|73
1656356400000|2022-06-27 19:00:00|7249.6|7247.6|7244.6|7242.6|7251.1|7249.1|7241.6|7239.6|274
1656356700000|2022-06-27 19:05:00|7244.4|7242.4|7248.6|7246.6|7250.4|7248.4|7241.1|7239.1|103
1656357000000|2022-06-27 19:10:00|7248.4|7246.4|7256.1|7254.1|7256.6|7254.6|7248.4|7246.4|106
1656357300000|2022-06-27 19:15:00|7256.4|7254.4|7257.6|7255.6|7259.6|7257.6|7255.1|7253.1|189
1656357600000|2022-06-27 19:20:00|7257.4|7255.4|7256.1|7254.1|7258.4|7256.4|7254.1|7252.1|105
1656357900000|2022-06-27 19:25:00|7256.4|7254.4|7256.4|7254.4|7259.6|7257.6|7253.9|7251.9|103
1656358200000|2022-06-27 19:30:00|7256.1|7254.1|7253.9|7251.9|7256.4|7254.4|7253.4|7251.4|121
1656358500000|2022-06-27 19:35:00|7254.1|7252.1|7249.9|7247.9|7254.1|7252.1|7248.1|7246.1|183
1656358800000|2022-06-27 19:40:00|7250.1|7248.1|7256.1|7254.1|7256.4|7254.4|7248.9|7246.9|135
1656359100000|2022-06-27 19:45:00|7255.9|7253.9|7258.6|7256.6|7260.1|7258.1|7254.6|7252.6|266
1656359400000|2022-06-27 19:50:00|7258.4|7256.4|7243.9|7241.9|7258.4|7256.4|7241.1|7239.1|1098
1656359700000|2022-06-27 19:55:00|7243.6|7241.6|7254.2|7250.2|7254.2|7250.2|7242.6|7240.6|724
1656360000000|2022-06-27 20:00:00|7253.5|7249.5|7256.6|7252.6|7261|7257|7253.1|7249.1|0
1656360300000|2022-06-27 20:05:00|7257|7253|7258.8|7254.8|7259.1|7255.1|7254.5|7250.5|0
1656360600000|2022-06-27 20:10:00|7258.4|7254.4|7256.4|7252.4|7259.8|7255.8|7255.7|7251.7|0
1656360900000|2022-06-27 20:15:00|7256.7|7252.7|7258.7|7254.7|7260.2|7256.2|7256.4|7252.4|0
1656361200000|2022-06-27 20:20:00|7258.8|7254.8|7260.6|7256.6|7262.7|7258.7|7258|7254|0
1656361500000|2022-06-27 20:25:00|7261|7257|7257.8|7253.8|7261.7|7257.7|7257.5|7253.5|0
1656361800000|2022-06-27 20:30:00|7258.2|7254.2|7257.8|7253.8|7259.2|7255.2|7257.1|7253.1|0
1656362100000|2022-06-27 20:35:00|7257.6|7253.6|7258.5|7254.5|7260.2|7256.2|7257.4|7253.4|0
1656362400000|2022-06-27 20:40:00|7258.2|7254.2|7257.8|7253.8|7258.9|7254.9|7257.1|7253.1|0
1656362700000|2022-06-27 20:45:00|7258.2|7254.2|7259.8|7255.8|7260.5|7256.5|7258.2|7254.2|0
1656363000000|2022-06-27 20:50:00|7260|7256|7259|7255|7260.9|7256.9|7258.4|7254.4|0
1656363300000|2022-06-27 20:55:00|7259.2|7255.2|7258.4|7254.4|7259.4|7255.4|7258.1|7254.1|0
1656363600000|2022-06-27 21:00:00|7258.6|7254.6|7259.7|7255.7|7259.7|7255.7|7258.6|7254.6|0
1656363900000|2022-06-27 21:05:00|7260|7256|7260.2|7256.2|7260.3|7256.3|7259.7|7255.7|0
1656364200000|2022-06-27 21:10:00|7260|7256|7260.1|7256.1|7260.4|7256.4|7260|7256|0
1656364500000|2022-06-27 21:15:00|7260|7256|7259.9|7255.9|7260.3|7256.3|7259.8|7255.8|0
1656364800000|2022-06-27 21:20:00|7259.8|7255.8|7259.5|7255.5|7259.9|7255.9|7259.3|7255.3|0
1656365100000|2022-06-27 21:25:00|7259.4|7255.4|7259.5|7255.5|7259.5|7255.5|7259.2|7255.2|0
1656365400000|2022-06-27 21:30:00|7259.4|7255.4|7259.3|7255.3|7259.5|7255.5|7259.1|7255.1|0
1656365700000|2022-06-27 21:35:00|7259.2|7255.2|7257.8|7253.8|7259.2|7255.2|7257.6|7253.6|0
1656366000000|2022-06-27 21:40:00|7257.9|7253.9|7256.5|7252.5|7257.9|7253.9|7256.5|7252.5|0
1656366300000|2022-06-27 21:45:00|7256.6|7252.6|7257.5|7253.5|7257.5|7253.5|7256.5|7252.5|0
1656366600000|2022-06-27 21:50:00|7257.6|7253.6|7257.6|7253.6|7257.9|7253.9|7257|7253|0
1656366900000|2022-06-27 21:55:00|7257.7|7253.7|7258|7254|7258.7|7254.7|7257.6|7253.6|0
1656367200000|2022-06-27 22:00:00|7260.4|7256.4|7254.2|7250.2|7262.1|7258.1|7253.4|7249.4|0
1656367500000|2022-06-27 22:05:00|7254.3|7250.3|7255.3|7251.3|7255.4|7251.4|7253.6|7249.6|0
1656367800000|2022-06-27 22:10:00|7255.4|7251.4|7254.8|7250.8|7256.5|7252.5|7253.1|7249.1|0
1656368100000|2022-06-27 22:15:00|7255.1|7251.1|7253.3|7249.3|7255.5|7251.5|7253.3|7249.3|0
1656368400000|2022-06-27 22:20:00|7253.7|7249.7|7253.2|7249.2|7254|7250|7252.3|7248.3|0
1656368700000|2022-06-27 22:25:00|7253|7249|7254.3|7250.3|7255|7251|7252.9|7248.9|0
1656369000000|2022-06-27 22:30:00|7254.1|7250.1|7254.3|7250.3|7254.6|7250.6|7253.2|7249.2|0
1656369300000|2022-06-27 22:35:00|7254.6|7250.6|7253.9|7249.9|7255|7251|7253.7|7249.7|0
1656369600000|2022-06-27 22:40:00|7254.1|7250.1|7254.3|7250.3|7254.3|7250.3|7253.6|7249.6|0
1656369900000|2022-06-27 22:45:00|7254.6|7250.6|7255.6|7251.6|7256.7|7252.7|7254.6|7250.6|0
1656370200000|2022-06-27 22:50:00|7255.5|7251.5|7256.3|7252.3|7256.6|7252.6|7255.2|7251.2|0
1656370500000|2022-06-27 22:55:00|7256.4|7252.4|7256.3|7252.3|7257|7253|7256.3|7252.3|0
1656370800000|2022-06-27 23:00:00|7256.6|7252.6|7258.7|7254.7|7259.8|7255.8|7255.9|7251.9|0
1656371100000|2022-06-27 23:05:00|7258.3|7254.3|7259.3|7255.3|7259.3|7255.3|7258.3|7254.3|0
1656371400000|2022-06-27 23:10:00|7259.7|7255.7|7259.5|7255.5|7261.1|7257.1|7258.3|7254.3|0
1656371700000|2022-06-27 23:15:00|7259.7|7255.7|7259.3|7255.3|7259.7|7255.7|7258|7254|0
1656372000000|2022-06-27 23:20:00|7259.5|7255.5|7259|7255|7259.7|7255.7|7258.6|7254.6|0
1656372300000|2022-06-27 23:25:00|7259.2|7255.2|7259.3|7255.3|7259.7|7255.7|7258.6|7254.6|0
1656372600000|2022-06-27 23:30:00|7259.5|7255.5|7258.4|7254.4|7259.7|7255.7|7258.4|7254.4|0
1656372900000|2022-06-27 23:35:00|7258|7254|7258|7254|7258.4|7254.4|7257.7|7253.7|0
1656373200000|2022-06-27 23:40:00|7257.8|7253.8|7256.6|7252.6|7258|7254|7256.6|7252.6|0
1656373500000|2022-06-27 23:45:00|7256.9|7252.9|7258.7|7254.7|7259.2|7255.2|7256.9|7252.9|0
1656373800000|2022-06-27 23:50:00|7258.8|7254.8|7254.9|7250.9|7259|7255|7254.9|7250.9|0
1656374100000|2022-06-27 23:55:00|7254.5|7250.5|7255|7251|7255.6|7251.6|7252.5|7248.5|0
1656374400000|2022-06-28 00:00:00|7255.3|7251.3|7266.4|7263.4|7267.6|7264.6|7255.3|7251.3|95
1656374700000|2022-06-28 00:05:00|7266.6|7263.6|7269.1|7266.1|7274.9|7271.9|7266.6|7263.6|53
1656375000000|2022-06-28 00:10:00|7269.4|7266.4|7267.1|7264.1|7271.6|7268.6|7267.1|7264.1|34
1656375300000|2022-06-28 00:15:00|7267.6|7264.6|7269.6|7266.6|7272.6|7269.6|7267.6|7264.6|55
1656375600000|2022-06-28 00:20:00|7269.9|7266.9|7266.6|7263.6|7270.1|7267.1|7265.9|7262.9|5
1656375900000|2022-06-28 00:25:00|7266.9|7263.9|7268.1|7265.1|7268.1|7265.1|7265.6|7262.6|4
1656376200000|2022-06-28 00:30:00|7268.4|7265.4|7270.9|7267.9|7270.9|7267.9|7268.4|7265.4|6
1656376500000|2022-06-28 00:35:00|7270.6|7267.6|7268.1|7265.1|7270.9|7267.9|7267.9|7264.9|4
1656376800000|2022-06-28 00:40:00|7267.9|7264.9|7268.6|7265.6|7268.9|7265.9|7267.9|7264.9|5
1656377100000|2022-06-28 00:45:00|7268.4|7265.4|7267.6|7264.6|7269.1|7266.1|7267.1|7264.1|12
1656377400000|2022-06-28 00:50:00|7267.4|7264.4|7262.1|7259.1|7267.4|7264.4|7260.1|7257.1|14
1656377700000|2022-06-28 00:55:00|7262.4|7259.4|7266.1|7263.1|7267.1|7264.1|7262.4|7259.4|9
1656378000000|2022-06-28 01:00:00|7266.4|7263.4|7269.6|7266.6|7269.6|7266.6|7265.6|7262.6|12
1656378300000|2022-06-28 01:05:00|7269.4|7266.4|7268.4|7265.4|7269.9|7266.9|7268.1|7265.1|1
1656378600000|2022-06-28 01:10:00|7268.1|7265.1|7270.9|7267.9|7270.9|7267.9|7266.6|7263.6|7
1656378900000|2022-06-28 01:15:00|7270.6|7267.6|7272.6|7269.6|7273.1|7270.1|7268.9|7265.9|15
1656379200000|2022-06-28 01:20:00|7272.4|7269.4|7269.6|7266.6|7273.6|7270.6|7269.6|7266.6|24
1656379500000|2022-06-28 01:25:00|7269.4|7266.4|7263.4|7260.4|7269.6|7266.6|7261.9|7258.9|11
1656379800000|2022-06-28 01:30:00|7263.1|7260.1|7266.1|7263.1|7268.6|7265.6|7262.1|7259.1|14
1656380100000|2022-06-28 01:35:00|7265.9|7262.9|7268.6|7265.6|7270.1|7267.1|7264.9|7261.9|30
1656380400000|2022-06-28 01:40:00|7268.4|7265.4|7262.6|7259.6|7268.9|7265.9|7262.6|7259.6|7
1656380700000|2022-06-28 01:45:00|7262.9|7259.9|7253.9|7250.9|7263.9|7260.9|7253.6|7250.6|45
1656381000000|2022-06-28 01:50:00|7253.6|7250.6|7249.9|7246.9|7257.4|7254.4|7249.9|7246.9|44
1656381300000|2022-06-28 01:55:00|7249.6|7246.6|7245.1|7242.1|7250.6|7247.6|7243.1|7240.1|34
1656381600000|2022-06-28 02:00:00|7245.4|7242.4|7251.9|7248.9|7253.1|7250.1|7245.1|7242.1|18
1656381900000|2022-06-28 02:05:00|7252.1|7249.1|7255.4|7252.4|7255.4|7252.4|7251.9|7248.9|13
1656382200000|2022-06-28 02:10:00|7255.6|7252.6|7252.4|7249.4|7255.6|7252.6|7252.4|7249.4|0
1656382500000|2022-06-28 02:15:00|7252.6|7249.6|7252.4|7249.4|7253.6|7250.6|7251.6|7248.6|0
1656382800000|2022-06-28 02:20:00|7252.6|7249.6|7249.6|7246.6|7252.9|7249.9|7247.6|7244.6|8
1656383100000|2022-06-28 02:25:00|7249.9|7246.9|7243.1|7240.1|7251.4|7248.4|7239.4|7236.4|46
1656383400000|2022-06-28 02:30:00|7243.4|7240.4|7246.6|7243.6|7246.6|7243.6|7242.1|7239.1|13
1656383700000|2022-06-28 02:35:00|7246.4|7243.4|7246.6|7243.6|7248.9|7245.9|7245.4|7242.4|25
1656384000000|2022-06-28 02:40:00|7247.1|7244.1|7246.6|7243.6|7247.1|7244.1|7246.6|7243.6|13
1656384300000|2022-06-28 02:45:00|7246.9|7243.9|7249.1|7246.1|7251.1|7248.1|7245.4|7242.4|40
1656384600000|2022-06-28 02:50:00|7249.6|7246.6|7254.1|7251.1|7254.6|7251.6|7249.6|7246.6|66
1656384900000|2022-06-28 02:55:00|7254.4|7251.4|7254.4|7251.4|7254.9|7251.9|7253.1|7250.1|44
1656385200000|2022-06-28 03:00:00|7254.6|7251.6|7254.1|7251.1|7255.1|7252.1|7253.1|7250.1|14
1656385500000|2022-06-28 03:05:00|7254.4|7251.4|7260.1|7257.1|7261.1|7258.1|7254.4|7251.4|18
1656385800000|2022-06-28 03:10:00|7259.9|7256.9|7257.6|7254.6|7260.1|7257.1|7256.6|7253.6|19
1656386100000|2022-06-28 03:15:00|7258.1|7255.1|7258.6|7255.6|7258.9|7255.9|7257.4|7254.4|10
1656386400000|2022-06-28 03:20:00|7258.4|7255.4|7257.6|7254.6|7258.4|7255.4|7255.1|7252.1|19
1656386700000|2022-06-28 03:25:00|7257.9|7254.9|7262.6|7259.6|7262.9|7259.9|7257.9|7254.9|21
1656387000000|2022-06-28 03:30:00|7262.9|7259.9|7263.1|7260.1|7265.1|7262.1|7262.4|7259.4|12
1656387300000|2022-06-28 03:35:00|7262.9|7259.9|7261.4|7258.4|7263.1|7260.1|7260.6|7257.6|11
1656387600000|2022-06-28 03:40:00|7261.6|7258.6|7264.1|7261.1|7264.1|7261.1|7261.6|7258.6|13
1656387900000|2022-06-28 03:45:00|7265.1|7262.1|7266.4|7263.4|7268.4|7265.4|7265.1|7262.1|34
1656388200000|2022-06-28 03:50:00|7266.6|7263.6|7262.9|7259.9|7267.4|7264.4|7262.4|7259.4|28
1656388500000|2022-06-28 03:55:00|7262.6|7259.6|7263.9|7260.9|7263.9|7260.9|7261.4|7258.4|20
1656388800000|2022-06-28 04:00:00|7264.9|7261.9|7267.1|7264.1|7267.1|7264.1|7264.4|7261.4|36
1656389100000|2022-06-28 04:05:00|7267.4|7264.4|7266.6|7263.6|7268.1|7265.1|7264.6|7261.6|11
1656389400000|2022-06-28 04:10:00|7266.4|7263.4|7268.9|7265.9|7268.9|7265.9|7265.6|7262.6|10
1656389700000|2022-06-28 04:15:00|7268.1|7265.1|7261.4|7258.4|7268.4|7265.4|7261.4|7258.4|27
1656390000000|2022-06-28 04:20:00|7261.6|7258.6|7262.1|7259.1|7262.4|7259.4|7259.1|7256.1|17
1656390300000|2022-06-28 04:25:00|7261.9|7258.9|7263.9|7260.9|7263.9|7260.9|7261.9|7258.9|13
1656390600000|2022-06-28 04:30:00|7263.6|7260.6|7269.4|7266.4|7269.4|7266.4|7262.1|7259.1|18
1656390900000|2022-06-28 04:35:00|7269.6|7266.6|7268.6|7265.6|7270.1|7267.1|7268.6|7265.6|9
1656391200000|2022-06-28 04:40:00|7268.9|7265.9|7266.4|7263.4|7268.9|7265.9|7265.6|7262.6|17
1656391500000|2022-06-28 04:45:00|7266.6|7263.6|7267.1|7264.1|7267.4|7264.4|7265.4|7262.4|9
1656391800000|2022-06-28 04:50:00|7267.4|7264.4|7264.6|7261.6|7267.4|7264.4|7264.6|7261.6|10
1656392100000|2022-06-28 04:55:00|7264.4|7261.4|7265.4|7262.4|7265.6|7262.6|7264.4|7261.4|25
1656392400000|2022-06-28 05:00:00|7265.6|7262.6|7265.9|7262.9|7269.1|7266.1|7264.9|7261.9|30
1656392700000|2022-06-28 05:05:00|7265.6|7262.6|7268.1|7265.1|7268.4|7265.4|7264.4|7261.4|49
1656393000000|2022-06-28 05:10:00|7268.4|7265.4|7266.4|7263.4|7268.9|7265.9|7264.6|7261.6|48
1656393300000|2022-06-28 05:15:00|7266.6|7263.6|7267.9|7264.9|7268.9|7265.9|7266.1|7263.1|12
1656393600000|2022-06-28 05:20:00|7267.6|7264.6|7267.6|7264.6|7268.6|7265.6|7265.1|7262.1|32
1656393900000|2022-06-28 05:25:00|7267.9|7264.9|7265.6|7262.6|7268.4|7265.4|7264.9|7261.9|23
1656394200000|2022-06-28 05:30:00|7266.1|7263.1|7270.1|7267.1|7270.1|7267.1|7265.1|7262.1|21
1656394500000|2022-06-28 05:35:00|7269.9|7266.9|7273.1|7270.1|7275.9|7272.9|7269.4|7266.4|93
1656394800000|2022-06-28 05:40:00|7273.4|7270.4|7272.6|7269.6|7273.4|7270.4|7271.4|7268.4|17
1656395100000|2022-06-28 05:45:00|7272.9|7269.9|7273.6|7270.6|7275.1|7272.1|7271.1|7268.1|18
1656395400000|2022-06-28 05:50:00|7273.4|7270.4|7270.4|7267.4|7273.6|7270.6|7270.4|7267.4|23
1656395700000|2022-06-28 05:55:00|7270.6|7267.6|7273.1|7270.1|7275.9|7272.9|7270.6|7267.6|71
1656396000000|2022-06-28 06:00:00|7272.9|7269.9|7281.4|7279.4|7282.1|7280.1|7269.9|7267.9|188
1656396300000|2022-06-28 06:05:00|7281.1|7279.1|7292.1|7290.1|7292.6|7290.6|7277.4|7275.4|262
1656396600000|2022-06-28 06:10:00|7292.6|7290.6|7300.6|7298.6|7304.4|7302.4|7290.6|7288.6|238
1656396900000|2022-06-28 06:15:00|7300.4|7298.4|7304.6|7302.6|7309.9|7307.9|7296.6|7294.6|183
1656397200000|2022-06-28 06:20:00|7304.4|7302.4|7304.4|7302.4|7308.1|7306.1|7301.9|7299.9|144
1656397500000|2022-06-28 06:25:00|7304.6|7302.6|7307.9|7305.9|7308.1|7306.1|7302.1|7300.1|102
1656397800000|2022-06-28 06:30:00|7308.1|7306.1|7308.4|7306.4|7310.6|7308.6|7305.4|7303.4|211
1656398100000|2022-06-28 06:35:00|7308.6|7306.6|7309.1|7307.1|7309.4|7307.4|7302.1|7300.1|216
1656398400000|2022-06-28 06:40:00|7308.6|7306.6|7316.1|7314.1|7316.4|7314.4|7306.9|7304.9|192
1656398700000|2022-06-28 06:45:00|7315.1|7313.1|7319.9|7317.9|7320.1|7318.1|7315.1|7313.1|202
1656399000000|2022-06-28 06:50:00|7320.1|7318.1|7315.6|7313.6|7320.1|7318.1|7314.1|7312.1|161
1656399300000|2022-06-28 06:55:00|7315.9|7313.9|7315.1|7313.1|7317.9|7315.9|7310.1|7308.1|314
1656399600000|2022-06-28 07:00:00|7314.6|7313.6|7330.4|7329.4|7331.4|7330.4|7312.1|7311.1|2473
1656399900000|2022-06-28 07:05:00|7330.6|7329.6|7327.6|7326.6|7332.4|7331.4|7325.1|7324.1|1395
1656400200000|2022-06-28 07:10:00|7327.9|7326.9|7340.6|7339.6|7348.9|7347.9|7326.6|7325.6|1586
1656400500000|2022-06-28 07:15:00|7340.1|7339.1|7322.4|7321.4|7340.4|7339.4|7322.1|7321.1|1341
1656400800000|2022-06-28 07:20:00|7321.9|7320.9|7323.1|7322.1|7324.6|7323.6|7315.9|7314.9|852
1656401100000|2022-06-28 07:25:00|7322.9|7321.9|7316.9|7315.9|7326.9|7325.9|7313.4|7312.4|661
1656401400000|2022-06-28 07:30:00|7317.1|7316.1|7325.4|7324.4|7325.9|7324.9|7310.9|7309.9|1024
1656401700000|2022-06-28 07:35:00|7324.9|7323.9|7325.9|7324.9|7331.9|7330.9|7321.9|7320.9|738
1656402000000|2022-06-28 07:40:00|7326.7|7325.7|7326.2|7325.2|7333.4|7332.4|7323.9|7322.9|756
1656402300000|2022-06-28 07:45:00|7325.9|7324.9|7317.2|7316.2|7327.2|7326.2|7314.9|7313.9|431
1656402600000|2022-06-28 07:50:00|7317.4|7316.4|7330.4|7329.4|7331.9|7330.9|7315.9|7314.9|521
1656402900000|2022-06-28 07:55:00|7330.2|7329.2|7324.9|7323.9|7331.9|7330.9|7323.4|7322.4|480
1656403200000|2022-06-28 08:00:00|7325.4|7324.4|7336.4|7335.4|7338.2|7337.2|7324.7|7323.7|552
1656403500000|2022-06-28 08:05:00|7336.7|7335.7|7338.2|7337.2|7342.9|7341.9|7333.9|7332.9|515
1656403800000|2022-06-28 08:10:00|7338.4|7337.4|7334.9|7333.9|7340.9|7339.9|7334.2|7333.2|381
1656404100000|2022-06-28 08:15:00|7334.7|7333.7|7334.2|7333.2|7336.9|7335.9|7333.2|7332.2|298
1656404400000|2022-06-28 08:20:00|7334.4|7333.4|7331.4|7330.4|7335.7|7334.7|7328.2|7327.2|697
1656404700000|2022-06-28 08:25:00|7331.2|7330.2|7329.2|7328.2|7332.2|7331.2|7327.2|7326.2|469
1656405000000|2022-06-28 08:30:00|7328.9|7327.9|7325.9|7324.9|7329.7|7328.7|7325.9|7324.9|266
1656405300000|2022-06-28 08:35:00|7325.7|7324.7|7328.4|7327.4|7329.4|7328.4|7324.9|7323.9|380
1656405600000|2022-06-28 08:40:00|7328.2|7327.2|7322.2|7321.2|7328.4|7327.4|7320.9|7319.9|235
1656405900000|2022-06-28 08:45:00|7322.4|7321.4|7321.7|7320.7|7323.4|7322.4|7318.7|7317.7|281
1656406200000|2022-06-28 08:50:00|7321.4|7320.4|7322.2|7321.2|7322.4|7321.4|7321.2|7320.2|314
1656406500000|2022-06-28 08:55:00|7321.7|7320.7|7327.7|7326.7|7329.9|7328.9|7321.7|7320.7|348
1656406800000|2022-06-28 09:00:00|7327.4|7326.4|7336.7|7335.7|7337.2|7336.2|7327.2|7326.2|407
1656407100000|2022-06-28 09:05:00|7336.4|7335.4|7339.7|7338.7|7342.2|7341.2|7336.4|7335.4|482
1656407400000|2022-06-28 09:10:00|7339.9|7338.9|7341.7|7340.7|7345.2|7344.2|7339.9|7338.9|221
1656407700000|2022-06-28 09:15:00|7342.4|7341.4|7339.4|7338.4|7342.9|7341.9|7338.2|7337.2|317
1656408000000|2022-06-28 09:20:00|7339.2|7338.2|7338.2|7337.2|7341.7|7340.7|7336.7|7335.7|222
1656408300000|2022-06-28 09:25:00|7337.9|7336.9|7337.4|7336.4|7339.2|7338.2|7335.4|7334.4|366
1656408600000|2022-06-28 09:30:00|7337.2|7336.2|7334.4|7333.4|7342.2|7341.2|7334.4|7333.4|497
1656408900000|2022-06-28 09:35:00|7334.7|7333.7|7334.2|7333.2|7336.4|7335.4|7330.7|7329.7|242
1656409200000|2022-06-28 09:40:00|7334.4|7333.4|7333.7|7332.7|7337.2|7336.2|7333.2|7332.2|308
1656409500000|2022-06-28 09:45:00|7333.9|7332.9|7334.2|7333.2|7336.4|7335.4|7333.4|7332.4|381
1656409800000|2022-06-28 09:50:00|7334.7|7333.7|7342.2|7341.2|7343.9|7342.9|7334.2|7333.2|368
1656410100000|2022-06-28 09:55:00|7341.9|7340.9|7338.9|7337.9|7342.7|7341.7|7337.9|7336.9|235
1656410400000|2022-06-28 10:00:00|7338.7|7337.7|7343.9|7342.9|7346.7|7345.7|7338.7|7337.7|353
1656410700000|2022-06-28 10:05:00|7343.7|7342.7|7340.2|7339.2|7345.7|7344.7|7339.9|7338.9|243
1656411000000|2022-06-28 10:10:00|7339.9|7338.9|7341.2|7340.2|7343.2|7342.2|7339.4|7338.4|305
1656411300000|2022-06-28 10:15:00|7340.7|7339.7|7337.2|7336.2|7341.7|7340.7|7336.7|7335.7|199
1656411600000|2022-06-28 10:20:00|7336.9|7335.9|7343.2|7342.2|7343.2|7342.2|7335.4|7334.4|295
1656411900000|2022-06-28 10:25:00|7342.9|7341.9|7343.4|7342.4|7344.4|7343.4|7339.9|7338.9|292
1656412200000|2022-06-28 10:30:00|7343.7|7342.7|7351.9|7350.9|7352.2|7351.2|7342.7|7341.7|361
1656412500000|2022-06-28 10:35:00|7351.7|7350.7|7343.7|7342.7|7351.7|7350.7|7342.7|7341.7|299
1656412800000|2022-06-28 10:40:00|7343.9|7342.9|7344.7|7343.7|7346.4|7345.4|7341.2|7340.2|263
1656413100000|2022-06-28 10:45:00|7344.4|7343.4|7348.2|7347.2|7348.2|7347.2|7343.7|7342.7|207
1656413400000|2022-06-28 10:50:00|7348.4|7347.4|7353.9|7352.9|7354.2|7353.2|7348.4|7347.4|287
1656413700000|2022-06-28 10:55:00|7354.2|7353.2|7360.2|7359.2|7360.2|7359.2|7353.7|7352.7|720
1656414000000|2022-06-28 11:00:00|7360.4|7359.4|7351.7|7350.7|7361.2|7360.2|7350.4|7349.4|496
1656414300000|2022-06-28 11:05:00|7351.4|7350.4|7351.2|7350.2|7352.7|7351.7|7349.4|7348.4|431
1656414600000|2022-06-28 11:10:00|7350.7|7349.7|7355.4|7354.4|7356.2|7355.2|7348.9|7347.9|573
1656414900000|2022-06-28 11:15:00|7354.7|7353.7|7354.7|7353.7|7357.7|7356.7|7353.7|7352.7|234
1656415200000|2022-06-28 11:20:00|7354.9|7353.9|7355.9|7354.9|7356.4|7355.4|7352.2|7351.2|423
1656415500000|2022-06-28 11:25:00|7355.7|7354.7|7359.9|7358.9|7360.2|7359.2|7352.2|7351.2|295
1656415800000|2022-06-28 11:30:00|7359.7|7358.7|7357.7|7356.7|7361.2|7360.2|7357.2|7356.2|286
1656416100000|2022-06-28 11:35:00|7358.2|7357.2|7355.2|7354.2|7358.7|7357.7|7354.2|7353.2|352
1656416400000|2022-06-28 11:40:00|7354.6|7353.6|7356.8|7355.8|7357.3|7356.3|7350.8|7349.8|386
1656416700000|2022-06-28 11:45:00|7356.6|7355.6|7354.8|7353.8|7357.6|7356.6|7353.3|7352.3|234
1656417000000|2022-06-28 11:50:00|7355.1|7354.1|7351.6|7350.6|7356.8|7355.8|7351.6|7350.6|275
1656417300000|2022-06-28 11:55:00|7351.8|7350.8|7352.8|7351.8|7354.8|7353.8|7349.1|7348.1|362
1656417600000|2022-06-28 12:00:00|7352.6|7351.6|7353.1|7352.1|7355.3|7354.3|7350.6|7349.6|229
1656417900000|2022-06-28 12:05:00|7352.8|7351.8|7354.1|7353.1|7355.6|7354.6|7352.3|7351.3|244
1656418200000|2022-06-28 12:10:00|7354.3|7353.3|7351.8|7350.8|7355.1|7354.1|7351.6|7350.6|333
1656418500000|2022-06-28 12:15:00|7352.1|7351.1|7351.8|7350.8|7355.6|7354.6|7351.1|7350.1|312
1656418800000|2022-06-28 12:20:00|7352.1|7351.1|7348.1|7347.1|7353.3|7352.3|7346.6|7345.6|486
1656419100000|2022-06-28 12:25:00|7347.8|7346.8|7345.1|7344.1|7349.6|7348.6|7343.6|7342.6|450
1656419400000|2022-06-28 12:30:00|7344.8|7343.8|7341.1|7340.1|7346.6|7345.6|7340.6|7339.6|432
1656419700000|2022-06-28 12:35:00|7341.8|7340.8|7345.6|7344.6|7345.6|7344.6|7341.3|7340.3|241
1656420000000|2022-06-28 12:40:00|7345.8|7344.8|7348.3|7347.3|7350.6|7349.6|7345.1|7344.1|250
1656420300000|2022-06-28 12:45:00|7348.6|7347.6|7346.8|7345.8|7349.8|7348.8|7345.8|7344.8|272
1656420600000|2022-06-28 12:50:00|7347.1|7346.1|7348.3|7347.3|7350.1|7349.1|7345.8|7344.8|249
1656420900000|2022-06-28 12:55:00|7348.6|7347.6|7344.6|7343.6|7349.1|7348.1|7344.6|7343.6|391
1656421200000|2022-06-28 13:00:00|7345.1|7344.1|7345.8|7344.8|7348.1|7347.1|7344.1|7343.1|306
1656421500000|2022-06-28 13:05:00|7346.1|7345.1|7340.6|7339.6|7346.1|7345.1|7340.6|7339.6|374
1656421800000|2022-06-28 13:10:00|7340.3|7339.3|7334.8|7333.8|7340.6|7339.6|7334.6|7333.6|410
1656422100000|2022-06-28 13:15:00|7334.6|7333.6|7336.1|7335.1|7337.1|7336.1|7333.8|7332.8|432
1656422400000|2022-06-28 13:20:00|7336.3|7335.3|7332.8|7331.8|7339.1|7338.1|7332.6|7331.6|427
1656422700000|2022-06-28 13:25:00|7332.6|7331.6|7334.1|7333.1|7335.1|7334.1|7329.6|7328.6|442
1656423000000|2022-06-28 13:30:00|7333.6|7332.6|7351.6|7350.6|7351.6|7350.6|7333.6|7332.6|1408
1656423300000|2022-06-28 13:35:00|7352.1|7351.1|7352.6|7351.6|7355.1|7354.1|7347.3|7346.3|859
1656423600000|2022-06-28 13:40:00|7353.1|7352.1|7353.1|7352.1|7354.6|7353.6|7349.8|7348.8|554
1656423900000|2022-06-28 13:45:00|7353.3|7352.3|7359.8|7358.8|7360.1|7359.1|7350.8|7349.8|469
1656424200000|2022-06-28 13:50:00|7360.1|7359.1|7360.6|7359.6|7361.1|7360.1|7356.6|7355.6|354
1656424500000|2022-06-28 13:55:00|7360.8|7359.8|7356.3|7355.3|7362.6|7361.6|7354.6|7353.6|651
1656424800000|2022-06-28 14:00:00|7355.3|7354.3|7349.3|7348.3|7359.8|7358.8|7347.3|7346.3|1010
1656425100000|2022-06-28 14:05:00|7349.6|7348.6|7348.1|7347.1|7351.1|7350.1|7341.8|7340.8|1165
1656425400000|2022-06-28 14:10:00|7348.6|7347.6|7355.1|7354.1|7356.3|7355.3|7346.6|7345.6|534
1656425700000|2022-06-28 14:15:00|7354.8|7353.8|7354.8|7353.8|7358.8|7357.8|7352.8|7351.8|432
1656426000000|2022-06-28 14:20:00|7354.6|7353.6|7348.8|7347.8|7354.8|7353.8|7345.6|7344.6|787
1656426300000|2022-06-28 14:25:00|7348.6|7347.6|7346.3|7345.3|7351.3|7350.3|7345.6|7344.6|662
1656426600000|2022-06-28 14:30:00|7346.1|7345.1|7333.1|7332.1|7346.3|7345.3|7333.1|7332.1|752
1656426900000|2022-06-28 14:35:00|7333.3|7332.3|7340.3|7339.3|7341.1|7340.1|7332.1|7331.1|530
1656427200000|2022-06-28 14:40:00|7340.1|7339.1|7337.3|7336.3|7342.6|7341.6|7333.3|7332.3|490
1656427500000|2022-06-28 14:45:00|7337.6|7336.6|7326.6|7325.6|7337.6|7336.6|7325.1|7324.1|1338
1656427800000|2022-06-28 14:50:00|7326.3|7325.3|7331.6|7330.6|7331.8|7330.8|7324.6|7323.6|1020
1656428100000|2022-06-28 14:55:00|7331.3|7330.3|7337.3|7336.3|7337.6|7336.6|7331.1|7330.1|794
1656428400000|2022-06-28 15:00:00|7336.6|7335.6|7338.6|7337.6|7340.1|7339.1|7332.6|7331.6|970
1656428700000|2022-06-28 15:05:00|7338.8|7337.8|7337.1|7336.1|7341.6|7340.6|7335.6|7334.6|604
1656429000000|2022-06-28 15:10:00|7337.6|7336.6|7336.1|7335.1|7341.6|7340.6|7335.6|7334.6|840
1656429300000|2022-06-28 15:15:00|7335.6|7334.6|7329.6|7328.6|7336.6|7335.6|7328.3|7327.3|894
1656429600000|2022-06-28 15:20:00|7329.3|7328.3|7323.6|7322.6|7331.1|7330.1|7322.8|7321.8|1281
1656429900000|2022-06-28 15:25:00|7323.8|7322.8|7329.1|7327.1|7330.1|7329.1|7322.6|7321.6|4548
1656430200000|2022-06-28 15:30:00|7329.6|7327.6|7325.6|7323.6|7330.6|7328.6|7322.6|7320.6|5134
1656430500000|2022-06-28 15:35:00|7325.1|7323.1|7314.6|7312.6|7328.8|7326.8|7314.1|7312.1|1916
1656430800000|2022-06-28 15:40:00|7314.8|7312.8|7307.6|7305.6|7316.6|7314.6|7305.6|7303.6|886
1656431100000|2022-06-28 15:45:00|7307.1|7305.1|7312.6|7310.6|7314.3|7312.3|7306.1|7304.1|303
1656431400000|2022-06-28 15:50:00|7312.3|7310.3|7304.6|7302.6|7312.3|7310.3|7303.8|7301.8|345
1656431700000|2022-06-28 15:55:00|7304.3|7302.3|7303.3|7301.3|7307.6|7305.6|7301.6|7299.6|429
1656432000000|2022-06-28 16:00:00|7303.1|7301.1|7298.3|7296.3|7305.8|7303.8|7297.8|7295.8|337
1656432300000|2022-06-28 16:05:00|7298.1|7296.1|7300.8|7298.8|7301.6|7299.6|7295.6|7293.6|356
1656432600000|2022-06-28 16:10:00|7300.6|7298.6|7304.6|7302.6|7309.1|7307.1|7300.1|7298.1|469
1656432900000|2022-06-28 16:15:00|7304.3|7302.3|7301.1|7299.1|7304.8|7302.8|7296.3|7294.3|331
1656433200000|2022-06-28 16:20:00|7301.3|7299.3|7302.8|7300.8|7305.3|7303.3|7300.3|7298.3|148
1656433500000|2022-06-28 16:25:00|7303.1|7301.1|7308.8|7306.8|7309.1|7307.1|7302.3|7300.3|178
1656433800000|2022-06-28 16:30:00|7308.6|7306.6|7300.1|7298.1|7309.1|7307.1|7300.1|7298.1|170
1656434100000|2022-06-28 16:35:00|7299.8|7297.8|7307.6|7305.6|7308.1|7306.1|7299.8|7297.8|71
1656434400000|2022-06-28 16:40:00|7307.8|7305.8|7309.8|7307.8|7311.1|7309.1|7307.3|7305.3|105
1656434700000|2022-06-28 16:45:00|7310.3|7308.3|7310.1|7308.1|7312.3|7310.3|7307.8|7305.8|237
1656435000000|2022-06-28 16:50:00|7310.3|7308.3|7303.1|7301.1|7310.6|7308.6|7302.8|7300.8|79
1656435300000|2022-06-28 16:55:00|7303.3|7301.3|7308.3|7306.3|7308.6|7306.6|7302.8|7300.8|119
1656435600000|2022-06-28 17:00:00|7307.8|7305.8|7301.8|7299.8|7308.8|7306.8|7298.6|7296.6|214
1656435900000|2022-06-28 17:05:00|7302.1|7300.1|7292.8|7290.8|7302.8|7300.8|7292.8|7290.8|140
1656436200000|2022-06-28 17:10:00|7293.1|7291.1|7288.1|7286.1|7295.8|7293.8|7288.1|7286.1|220
1656436500000|2022-06-28 17:15:00|7287.8|7285.8|7293.1|7291.1|7293.1|7291.1|7287.3|7285.3|217
1656436800000|2022-06-28 17:20:00|7292.8|7290.8|7293.8|7291.8|7294.3|7292.3|7288.8|7286.8|186
1656437100000|2022-06-28 17:25:00|7293.6|7291.6|7297.8|7295.8|7299.3|7297.3|7290.1|7288.1|134
1656437400000|2022-06-28 17:30:00|7297.6|7295.6|7292.3|7290.3|7299.1|7297.1|7292.1|7290.1|227
1656437700000|2022-06-28 17:35:00|7292.1|7290.1|7288.1|7286.1|7293.3|7291.3|7285.8|7283.8|125
1656438000000|2022-06-28 17:40:00|7287.8|7285.8|7292.8|7290.8|7294.6|7292.6|7287.3|7285.3|74
1656438300000|2022-06-28 17:45:00|7292.6|7290.6|7293.3|7291.3|7294.8|7292.8|7290.3|7288.3|68
1656438600000|2022-06-28 17:50:00|7293.1|7291.1|7293.8|7291.8|7296.8|7294.8|7292.8|7290.8|82
1656438900000|2022-06-28 17:55:00|7293.6|7291.6|7294.1|7292.1|7295.3|7293.3|7291.1|7289.1|82
1656439200000|2022-06-28 18:00:00|7294.6|7292.6|7292.6|7290.6|7299.1|7297.1|7292.1|7290.1|108
1656439500000|2022-06-28 18:05:00|7292.8|7290.8|7287.8|7285.8|7293.6|7291.6|7286.8|7284.8|131
1656439800000|2022-06-28 18:10:00|7287.6|7285.6|7284.8|7282.8|7289.8|7287.8|7281.8|7279.8|121
1656440100000|2022-06-28 18:15:00|7285.1|7283.1|7283.1|7281.1|7286.6|7284.6|7281.8|7279.8|128
1656440400000|2022-06-28 18:20:00|7282.6|7280.6|7283.3|7281.3|7285.6|7283.6|7282.6|7280.6|149
1656440700000|2022-06-28 18:25:00|7283.1|7281.1|7286.3|7284.3|7287.3|7285.3|7282.6|7280.6|76
1656441000000|2022-06-28 18:30:00|7286.1|7284.1|7280.1|7278.1|7286.1|7284.1|7279.6|7277.6|186
1656441300000|2022-06-28 18:35:00|7279.8|7277.8|7277.1|7275.1|7279.8|7277.8|7276.6|7274.6|171
1656441600000|2022-06-28 18:40:00|7276.8|7274.8|7279.3|7277.3|7279.8|7277.8|7275.8|7273.8|270
1656441900000|2022-06-28 18:45:00|7279.1|7277.1|7288.3|7286.3|7288.3|7286.3|7277.8|7275.8|141
1656442200000|2022-06-28 18:50:00|7288.6|7286.6|7286.3|7284.3|7288.6|7286.6|7284.6|7282.6|101
1656442500000|2022-06-28 18:55:00|7286.1|7284.1|7283.6|7281.6|7287.8|7285.8|7283.1|7281.1|69
1656442800000|2022-06-28 19:00:00|7283.3|7281.3|7279.8|7277.8|7286.1|7284.1|7279.6|7277.6|106
1656443100000|2022-06-28 19:05:00|7279.3|7277.3|7280.8|7278.8|7281.6|7279.6|7277.1|7275.1|143
1656443400000|2022-06-28 19:10:00|7280.6|7278.6|7281.8|7279.8|7285.3|7283.3|7277.6|7275.6|131
1656443700000|2022-06-28 19:15:00|7282.1|7280.1|7285.8|7283.8|7286.8|7284.8|7280.6|7278.6|92
1656444000000|2022-06-28 19:20:00|7285.6|7283.6|7289.1|7287.1|7289.6|7287.6|7282.1|7280.1|79
1656444300000|2022-06-28 19:25:00|7289.3|7287.3|7287.3|7285.3|7290.1|7288.1|7283.6|7281.6|88
1656444600000|2022-06-28 19:30:00|7287.1|7285.1|7282.8|7280.8|7288.8|7286.8|7280.6|7278.6|186
1656444900000|2022-06-28 19:35:00|7283.1|7281.1|7286.6|7284.6|7286.6|7284.6|7281.6|7279.6|103
1656445200000|2022-06-28 19:40:00|7286.3|7284.3|7283.6|7281.6|7287.8|7285.8|7281.3|7279.3|207
1656445500000|2022-06-28 19:45:00|7283.3|7281.3|7280.8|7278.8|7283.8|7281.8|7277.6|7275.6|152
1656445800000|2022-06-28 19:50:00|7278.3|7276.3|7281.3|7279.3|7281.8|7279.8|7274.8|7272.8|474
1656446100000|2022-06-28 19:55:00|7281.6|7279.6|7274.1|7270.1|7281.8|7279.8|7273.6|7269.8|707
1656446400000|2022-06-28 20:00:00|7273.8|7269.8|7279.7|7275.7|7280|7276|7270.1|7266.1|0
1656446700000|2022-06-28 20:05:00|7280|7276|7278.4|7274.4|7280|7276|7276.4|7272.4|0
1656447000000|2022-06-28 20:10:00|7278|7274|7281.1|7277.1|7283.3|7279.3|7278|7274|0
1656447300000|2022-06-28 20:15:00|7281.4|7277.4|7282.5|7278.5|7282.7|7278.7|7279.2|7275.2|0
1656447600000|2022-06-28 20:20:00|7283.1|7279.1|7287|7283|7287.8|7283.8|7282.3|7278.3|0
1656447900000|2022-06-28 20:25:00|7286.8|7282.8|7285.9|7281.9|7286.8|7282.8|7283.8|7279.8|0
1656448200000|2022-06-28 20:30:00|7285.5|7281.5|7286|7282|7286.3|7282.3|7285|7281|0
1656448500000|2022-06-28 20:35:00|7285.6|7281.6|7286|7282|7286.3|7282.3|7284.6|7280.6|0
1656448800000|2022-06-28 20:40:00|7286.4|7282.4|7285.2|7281.2|7286.4|7282.4|7284.2|7280.2|0
1656449100000|2022-06-28 20:45:00|7285.4|7281.4|7281.9|7277.9|7285.9|7281.9|7281|7277|0
1656449400000|2022-06-28 20:50:00|7281.5|7277.5|7283|7279|7283.3|7279.3|7281.2|7277.2|0
1656449700000|2022-06-28 20:55:00|7283.3|7279.3|7285.4|7281.4|7286.5|7282.5|7283|7279|0
1656450000000|2022-06-28 21:00:00|7285.5|7281.5|7284.5|7280.5|7285.6|7281.6|7283.8|7279.8|0
1656450300000|2022-06-28 21:05:00|7285.3|7281.3|7287.8|7283.8|7288.8|7284.8|7284.9|7280.9|0
1656450600000|2022-06-28 21:10:00|7288.4|7284.4|7288|7284|7288.5|7284.5|7287.8|7283.8|0
1656450900000|2022-06-28 21:15:00|7288.1|7284.1|7286.6|7282.6|7288.1|7284.1|7286.2|7282.2|0
1656451200000|2022-06-28 21:20:00|7286.8|7282.8|7285.9|7281.9|7286.8|7282.8|7285.5|7281.5|0
1656451500000|2022-06-28 21:25:00|7285.8|7281.8|7285.4|7281.4|7285.8|7281.8|7285.2|7281.2|0
1656451800000|2022-06-28 21:30:00|7285.6|7281.6|7285.9|7281.9|7285.9|7281.9|7285.4|7281.4|0
1656452100000|2022-06-28 21:35:00|7286.1|7282.1|7285.9|7281.9|7286.1|7282.1|7285.9|7281.9|0
1656452400000|2022-06-28 21:40:00|7285.8|7281.8|7285|7281|7286|7282|7285|7281|0
1656452700000|2022-06-28 21:45:00|7285.1|7281.1|7285.6|7281.6|7286|7282|7285.1|7281.1|0
1656453000000|2022-06-28 21:50:00|7285.4|7281.4|7284.9|7280.9|7286|7282|7284.9|7280.9|0
1656453300000|2022-06-28 21:55:00|7284.6|7280.6|7286|7282|7286.1|7282.1|7284.5|7280.5|0
1656453600000|2022-06-28 22:00:00|7286.1|7282.1|7286.1|7282.1|7286.3|7282.3|7283.7|7279.7|0
1656453900000|2022-06-28 22:05:00|7286.3|7282.3|7287.3|7283.3|7287.7|7283.7|7284.9|7280.9|0
1656454200000|2022-06-28 22:10:00|7287.5|7283.5|7286.6|7282.6|7289.4|7285.4|7286|7282|0
1656454500000|2022-06-28 22:15:00|7286.9|7282.9|7287.8|7283.8|7288.5|7284.5|7286.9|7282.9|0
1656454800000|2022-06-28 22:20:00|7288|7284|7287.1|7283.1|7288.2|7284.2|7286.1|7282.1|0
1656455100000|2022-06-28 22:25:00|7287.3|7283.3|7290|7286|7290.7|7286.7|7287.3|7283.3|0
1656455400000|2022-06-28 22:30:00|7290.3|7286.3|7290.7|7286.7|7291.1|7287.1|7289.6|7285.6|0
1656455700000|2022-06-28 22:35:00|7290.9|7286.9|7290.5|7286.5|7291|7287|7288.7|7284.7|0
1656456000000|2022-06-28 22:40:00|7290.3|7286.3|7289.7|7285.7|7290.3|7286.3|7288.4|7284.4|0
1656456300000|2022-06-28 22:45:00|7290|7286|7289.8|7285.8|7290.7|7286.7|7289.5|7285.5|0
1656456600000|2022-06-28 22:50:00|7289.6|7285.6|7291.9|7287.9|7291.9|7287.9|7289.5|7285.5|0
1656456900000|2022-06-28 22:55:00|7291.7|7287.7|7291.9|7287.9|7291.9|7287.9|7290.8|7286.8|0
1656457200000|2022-06-28 23:00:00|7291.6|7287.6|7285.5|7281.5|7291.9|7287.9|7284.8|7280.8|0
1656457500000|2022-06-28 23:05:00|7285.9|7281.9|7285|7281|7287.7|7283.7|7283.9|7279.9|0
1656457800000|2022-06-28 23:10:00|7285.4|7281.4|7285.1|7281.1|7286.4|7282.4|7284.5|7280.5|0
1656458100000|2022-06-28 23:15:00|7285.4|7281.4|7284.6|7280.6|7285.4|7281.4|7283.2|7279.2|0
1656458400000|2022-06-28 23:20:00|7284.8|7280.8|7288.6|7284.6|7290|7286|7283.9|7279.9|0
1656458700000|2022-06-28 23:25:00|7288.4|7284.4|7289.5|7285.5|7290.2|7286.2|7287.7|7283.7|0
1656459000000|2022-06-28 23:30:00|7289.1|7285.1|7289.5|7285.5|7290.6|7286.6|7288.6|7284.6|0
1656459300000|2022-06-28 23:35:00|7289.1|7285.1|7289.1|7285.1|7289.5|7285.5|7287|7283|0
1656459600000|2022-06-28 23:40:00|7288.7|7284.7|7292.5|7288.5|7292.5|7288.5|7288.7|7284.7|0
1656459900000|2022-06-28 23:45:00|7292.9|7288.9|7292.9|7288.9|7294.3|7290.3|7292.5|7288.5|0
1656460200000|2022-06-28 23:50:00|7292.5|7288.5|7285.4|7281.4|7292.9|7288.9|7285.4|7281.4|0
1656460500000|2022-06-28 23:55:00|7285.1|7281.1|7282.1|7278.1|7285.8|7281.8|7281.1|7277.1|0
1656460800000|2022-06-29 00:00:00|7281.8|7277.8|7278.3|7275.3|7284.6|7280.6|7276.8|7273.8|32
1656461100000|2022-06-29 00:05:00|7278.6|7275.6|7287.3|7284.3|7287.3|7284.3|7278.6|7275.6|32
1656461400000|2022-06-29 00:10:00|7288.8|7285.8|7284.6|7281.6|7289.6|7286.6|7284.6|7281.6|17
1656461700000|2022-06-29 00:15:00|7285.8|7282.8|7290.1|7287.1|7293.8|7290.8|7285.8|7282.8|62
1656462000000|2022-06-29 00:20:00|7289.6|7286.6|7278.3|7275.3|7289.6|7286.6|7277.3|7274.3|39
1656462300000|2022-06-29 00:25:00|7278.1|7275.1|7280.8|7277.8|7283.8|7280.8|7278.1|7275.1|29
1656462600000|2022-06-29 00:30:00|7280.6|7277.6|7279.6|7276.6|7285.6|7282.6|7278.3|7275.3|58
1656462900000|2022-06-29 00:35:00|7280.3|7277.3|7273.1|7270.1|7281.3|7278.3|7273.1|7270.1|20
1656463200000|2022-06-29 00:40:00|7272.8|7269.8|7269.3|7266.3|7275.8|7272.8|7269.3|7266.3|18
1656463500000|2022-06-29 00:45:00|7269.6|7266.6|7269.8|7266.8|7271.3|7268.3|7269.3|7266.3|29
1656463800000|2022-06-29 00:50:00|7270.8|7267.8|7269.6|7266.6|7272.1|7269.1|7269.3|7266.3|25
1656464100000|2022-06-29 00:55:00|7268.6|7265.6|7271.8|7268.8|7271.8|7268.8|7266.8|7263.8|37
1656464400000|2022-06-29 01:00:00|7272.1|7269.1|7273.6|7270.6|7274.6|7271.6|7269.1|7266.1|43
1656464700000|2022-06-29 01:05:00|7272.8|7269.8|7268.6|7265.6|7273.6|7270.6|7268.1|7265.1|39
1656465000000|2022-06-29 01:10:00|7268.1|7265.1|7266.8|7263.8|7268.1|7265.1|7264.3|7261.3|33
1656465300000|2022-06-29 01:15:00|7265.8|7262.8|7266.6|7263.6|7267.1|7264.1|7264.6|7261.6|38
1656465600000|2022-06-29 01:20:00|7266.8|7263.8|7267.1|7264.1|7269.6|7266.6|7265.8|7262.8|20
1656465900000|2022-06-29 01:25:00|7267.6|7264.6|7275.8|7272.8|7275.8|7272.8|7266.1|7263.1|14
1656466200000|2022-06-29 01:30:00|7276.1|7273.1|7274.6|7271.6|7279.6|7276.6|7273.6|7270.6|15
1656466500000|2022-06-29 01:35:00|7274.8|7271.8|7279.3|7276.3|7282.6|7279.6|7273.8|7270.8|11
1656466800000|2022-06-29 01:40:00|7278.8|7275.8|7273.8|7270.8|7280.1|7277.1|7272.6|7269.6|6
1656467100000|2022-06-29 01:45:00|7273.3|7270.3|7269.3|7266.3|7274.8|7271.8|7269.3|7266.3|7
1656467400000|2022-06-29 01:50:00|7269.6|7266.6|7271.6|7268.6|7274.3|7271.3|7269.3|7266.3|6
1656467700000|2022-06-29 01:55:00|7271.8|7268.8|7272.6|7269.6|7273.6|7270.6|7271.3|7268.3|11
1656468000000|2022-06-29 02:00:00|7272.8|7269.8|7269.8|7266.8|7275.1|7272.1|7269.8|7266.8|18
1656468300000|2022-06-29 02:05:00|7268.1|7265.1|7266.1|7263.1|7268.8|7265.8|7265.8|7262.8|33
1656468600000|2022-06-29 02:10:00|7266.3|7263.3|7270.1|7267.1|7271.3|7268.3|7265.8|7262.8|33
1656468900000|2022-06-29 02:15:00|7270.3|7267.3|7269.1|7266.1|7272.6|7269.6|7268.3|7265.3|27
1656469200000|2022-06-29 02:20:00|7268.8|7265.8|7273.3|7270.3|7273.6|7270.6|7267.8|7264.8|21
1656469500000|2022-06-29 02:25:00|7273.1|7270.1|7270.8|7267.8|7273.1|7270.1|7270.1|7267.1|39
1656469800000|2022-06-29 02:30:00|7270.6|7267.6|7273.3|7270.3|7276.1|7273.1|7270.6|7267.6|33
1656470100000|2022-06-29 02:35:00|7272.8|7269.8|7274.3|7271.3|7278.1|7275.1|7272.8|7269.8|12
1656470400000|2022-06-29 02:40:00|7274.6|7271.6|7278.1|7275.1|7279.1|7276.1|7274.6|7271.6|16
1656470700000|2022-06-29 02:45:00|7278.3|7275.3|7279.3|7276.3|7281.6|7278.6|7278.1|7275.1|3
1656471000000|2022-06-29 02:50:00|7279.1|7276.1|7278.8|7275.8|7279.3|7276.3|7278.3|7275.3|4
1656471300000|2022-06-29 02:55:00|7279.1|7276.1|7276.3|7273.3|7281.1|7278.1|7275.3|7272.3|23
1656471600000|2022-06-29 03:00:00|7276.6|7273.6|7274.3|7271.3|7278.8|7275.8|7273.3|7270.3|16
1656471900000|2022-06-29 03:05:00|7274.1|7271.1|7272.1|7269.1|7274.6|7271.6|7271.3|7268.3|13
1656472200000|2022-06-29 03:10:00|7271.8|7268.8|7269.3|7266.3|7273.1|7270.1|7267.6|7264.6|23
1656472500000|2022-06-29 03:15:00|7269.6|7266.6|7271.1|7268.1|7271.6|7268.6|7269.3|7266.3|11
1656472800000|2022-06-29 03:20:00|7270.8|7267.8|7272.1|7269.1|7273.1|7270.1|7269.6|7266.6|25
1656473100000|2022-06-29 03:25:00|7272.3|7269.3|7273.6|7270.6|7274.1|7271.1|7269.8|7266.8|18
1656473400000|2022-06-29 03:30:00|7273.8|7270.8|7274.6|7271.6|7275.1|7272.1|7271.8|7268.8|25
1656473700000|2022-06-29 03:35:00|7274.3|7271.3|7271.1|7268.1|7274.3|7271.3|7268.8|7265.8|15
1656474000000|2022-06-29 03:40:00|7271.6|7268.6|7276.6|7273.6|7277.1|7274.1|7271.3|7268.3|10
1656474300000|2022-06-29 03:45:00|7276.8|7273.8|7273.6|7270.6|7277.6|7274.6|7272.8|7269.8|10
1656474600000|2022-06-29 03:50:00|7273.8|7270.8|7277.1|7274.1|7277.8|7274.8|7273.6|7270.6|16
1656474900000|2022-06-29 03:55:00|7276.8|7273.8|7275.3|7272.3|7277.8|7274.8|7274.6|7271.6|8
1656475200000|2022-06-29 04:00:00|7275.1|7272.1|7275.1|7272.1|7276.8|7273.8|7273.8|7270.8|10
1656475500000|2022-06-29 04:05:00|7274.8|7271.8|7272.8|7269.8|7275.8|7272.8|7272.8|7269.8|6
1656475800000|2022-06-29 04:10:00|7272.6|7269.6|7275.8|7272.8|7276.1|7273.1|7272.6|7269.6|5
1656476100000|2022-06-29 04:15:00|7275.6|7272.6|7274.8|7271.8|7275.6|7272.6|7273.3|7270.3|12
1656476400000|2022-06-29 04:20:00|7274.6|7271.6|7274.3|7271.3|7274.8|7271.8|7272.8|7269.8|9
1656476700000|2022-06-29 04:25:00|7274.1|7271.1|7273.3|7270.3|7275.6|7272.6|7272.8|7269.8|4
1656477000000|2022-06-29 04:30:00|7273.1|7270.1|7280.8|7277.8|7283.3|7280.3|7271.3|7268.3|142
1656477300000|2022-06-29 04:35:00|7280.6|7277.6|7281.6|7278.6|7283.6|7280.6|7278.6|7275.6|91
1656477600000|2022-06-29 04:40:00|7281.3|7278.3|7283.3|7280.3|7283.6|7280.6|7279.8|7276.8|26
1656477900000|2022-06-29 04:45:00|7284.6|7281.6|7280.6|7277.6|7284.8|7281.8|7280.6|7277.6|29
1656478200000|2022-06-29 04:50:00|7280.3|7277.3|7277.8|7274.8|7280.6|7277.6|7277.8|7274.8|47
1656478500000|2022-06-29 04:55:00|7277.3|7274.3|7275.8|7272.8|7279.1|7276.1|7275.6|7272.6|32
1656478800000|2022-06-29 05:00:00|7276.1|7273.1|7281.3|7278.3|7281.6|7278.6|7274.1|7271.1|107
1656479100000|2022-06-29 05:05:00|7281.1|7278.1|7279.6|7276.6|7283.3|7280.3|7279.3|7276.3|58
1656479400000|2022-06-29 05:10:00|7279.3|7276.3|7280.1|7277.1|7282.3|7279.3|7278.3|7275.3|50
1656479700000|2022-06-29 05:15:00|7279.8|7276.8|7282.6|7279.6|7283.3|7280.3|7279.6|7276.6|23
1656480000000|2022-06-29 05:20:00|7282.1|7279.1|7282.8|7279.8|7285.3|7282.3|7280.1|7277.1|52
1656480300000|2022-06-29 05:25:00|7282.6|7279.6|7278.1|7275.1|7282.6|7279.6|7276.6|7273.6|38
1656480600000|2022-06-29 05:30:00|7277.8|7274.8|7279.1|7276.1|7279.6|7276.6|7276.8|7273.8|20
1656480900000|2022-06-29 05:35:00|7279.3|7276.3|7274.1|7271.1|7279.6|7276.6|7273.8|7270.8|10
1656481200000|2022-06-29 05:40:00|7274.3|7271.3|7277.6|7274.6|7277.8|7274.8|7273.1|7270.1|30
1656481500000|2022-06-29 05:45:00|7277.8|7274.8|7281.6|7278.6|7281.6|7278.6|7276.6|7273.6|23
1656481800000|2022-06-29 05:50:00|7281.3|7278.3|7278.8|7275.8|7281.6|7278.6|7276.1|7273.1|24
1656482100000|2022-06-29 05:55:00|7278.6|7275.6|7279.3|7276.3|7281.8|7278.8|7276.8|7273.8|33
1656482400000|2022-06-29 06:00:00|7279.6|7276.6|7281.3|7279.3|7287.3|7285.3|7274.3|7272.3|295
1656482700000|2022-06-29 06:05:00|7281.8|7279.8|7273.3|7271.3|7286.8|7284.8|7272.8|7270.8|142
1656483000000|2022-06-29 06:10:00|7273.6|7271.6|7276.3|7274.3|7279.6|7277.6|7271.3|7269.3|102
1656483300000|2022-06-29 06:15:00|7276.8|7274.8|7280.1|7278.1|7280.8|7278.8|7275.8|7273.8|63
1656483600000|2022-06-29 06:20:00|7279.8|7277.8|7273.3|7271.3|7281.1|7279.1|7271.3|7269.3|77
1656483900000|2022-06-29 06:25:00|7273.1|7271.1|7274.6|7272.6|7276.1|7274.1|7272.1|7270.1|80
1656484200000|2022-06-29 06:30:00|7274.8|7272.8|7269.8|7267.8|7278.8|7276.8|7269.8|7267.8|76
1656484500000|2022-06-29 06:35:00|7270.3|7268.3|7266.8|7264.8|7272.3|7270.3|7266.1|7264.1|107
1656484800000|2022-06-29 06:40:00|7266.6|7264.6|7262.1|7260.1|7267.1|7265.1|7261.8|7259.8|157
1656485100000|2022-06-29 06:45:00|7261.8|7259.8|7257.3|7255.3|7265.8|7263.8|7256.8|7254.8|121
1656485400000|2022-06-29 06:50:00|7257.6|7255.6|7250.6|7248.6|7257.8|7255.8|7247.6|7245.6|367
1656485700000|2022-06-29 06:55:00|7249.6|7247.6|7253.8|7251.8|7254.3|7252.3|7247.3|7245.3|272
1656486000000|2022-06-29 07:00:00|7253.3|7252.3|7283.1|7282.1|7283.8|7282.8|7250.6|7249.6|4074
1656486300000|2022-06-29 07:05:00|7284.3|7283.3|7287.1|7286.1|7293.6|7292.6|7279.3|7278.3|2285
1656486600000|2022-06-29 07:10:00|7286.6|7285.6|7294.8|7293.8|7298.3|7297.3|7284.1|7283.1|1493
1656486900000|2022-06-29 07:15:00|7294.3|7293.3|7304.8|7303.8|7310.3|7309.3|7294.3|7293.3|1213
1656487200000|2022-06-29 07:20:00|7305.1|7304.1|7301.3|7300.3|7311.3|7310.3|7298.1|7297.1|898
1656487500000|2022-06-29 07:25:00|7301.1|7300.1|7299.3|7298.3|7304.3|7303.3|7294.1|7293.1|878
1656487800000|2022-06-29 07:30:00|7298.8|7297.8|7291.1|7290.1|7299.1|7298.1|7283.3|7282.3|723
1656488100000|2022-06-29 07:35:00|7290.8|7289.8|7298.3|7297.3|7300.6|7299.6|7289.6|7288.6|895
1656488400000|2022-06-29 07:40:00|7298.6|7297.6|7293.8|7292.8|7302.3|7301.3|7293.3|7292.3|397
1656488700000|2022-06-29 07:45:00|7293.6|7292.6|7291.8|7290.8|7295.8|7294.8|7287.6|7286.6|1084
1656489000000|2022-06-29 07:50:00|7292.1|7291.1|7282.3|7281.3|7293.6|7292.6|7282.1|7281.1|587
1656489300000|2022-06-29 07:55:00|7282.6|7281.6|7272.3|7271.3|7284.8|7283.8|7270.8|7269.8|439
1656489600000|2022-06-29 08:00:00|7271.8|7270.8|7280.8|7279.8|7284.1|7283.1|7271.1|7270.1|492
1656489900000|2022-06-29 08:05:00|7281.1|7280.1|7288.4|7287.4|7289.7|7288.7|7278.1|7277.1|640
1656490200000|2022-06-29 08:10:00|7288.7|7287.7|7280.4|7279.4|7293.7|7292.7|7280.2|7279.2|479
1656490500000|2022-06-29 08:15:00|7280.9|7279.9|7279.2|7278.2|7281.7|7280.7|7273.9|7272.9|414
1656490800000|2022-06-29 08:20:00|7279.4|7278.4|7284.4|7283.4|7287.9|7286.9|7278.4|7277.4|183
1656491100000|2022-06-29 08:25:00|7284.2|7283.2|7285.9|7284.9|7288.4|7287.4|7283.2|7282.2|150
1656491400000|2022-06-29 08:30:00|7286.4|7285.4|7286.7|7285.7|7289.2|7288.2|7285.7|7284.7|229
1656491700000|2022-06-29 08:35:00|7287.2|7286.2|7286.9|7285.9|7292.4|7291.4|7286.7|7285.7|369
1656492000000|2022-06-29 08:40:00|7286.7|7285.7|7283.2|7282.2|7288.9|7287.9|7280.2|7279.2|188
1656492300000|2022-06-29 08:45:00|7283.4|7282.4|7287.4|7286.4|7289.7|7288.7|7282.2|7281.2|195
1656492600000|2022-06-29 08:50:00|7287.7|7286.7|7287.2|7286.2|7288.9|7287.9|7284.2|7283.2|139
1656492900000|2022-06-29 08:55:00|7287.4|7286.4|7289.2|7288.2|7291.2|7290.2|7287.4|7286.4|179
1656493200000|2022-06-29 09:00:00|7289.4|7288.4|7289.7|7288.7|7290.7|7289.7|7285.4|7284.4|245
1656493500000|2022-06-29 09:05:00|7289.9|7288.9|7287.9|7286.9|7290.4|7289.4|7284.4|7283.4|207
1656493800000|2022-06-29 09:10:00|7287.7|7286.7|7292.2|7291.2|7294.2|7293.2|7287.7|7286.7|245
1656494100000|2022-06-29 09:15:00|7291.7|7290.7|7292.2|7291.2|7294.2|7293.2|7290.2|7289.2|234
1656494400000|2022-06-29 09:20:00|7292.4|7291.4|7291.7|7290.7|7294.7|7293.7|7290.4|7289.4|229
1656494700000|2022-06-29 09:25:00|7291.4|7290.4|7297.2|7296.2|7297.9|7296.9|7291.2|7290.2|344
1656495000000|2022-06-29 09:30:00|7297.7|7296.7|7293.2|7292.2|7297.7|7296.7|7290.2|7289.2|303
1656495300000|2022-06-29 09:35:00|7292.7|7291.7|7286.9|7285.9|7293.7|7292.7|7286.7|7285.7|264
1656495600000|2022-06-29 09:40:00|7286.7|7285.7|7290.4|7289.4|7290.7|7289.7|7285.4|7284.4|353
1656495900000|2022-06-29 09:45:00|7290.2|7289.2|7288.9|7287.9|7290.7|7289.7|7283.7|7282.7|517
1656496200000|2022-06-29 09:50:00|7288.2|7287.2|7283.4|7282.4|7288.4|7287.4|7277.4|7276.4|735
1656496500000|2022-06-29 09:55:00|7282.9|7281.9|7275.2|7274.2|7284.4|7283.4|7271.2|7270.2|723
1656496800000|2022-06-29 10:00:00|7274.9|7273.9|7285.7|7284.7|7287.2|7286.2|7274.9|7273.9|347
1656497100000|2022-06-29 10:05:00|7285.4|7284.4|7289.7|7288.7|7292.4|7291.4|7284.7|7283.7|200
1656497400000|2022-06-29 10:10:00|7289.2|7288.2|7283.9|7282.9|7290.2|7289.2|7282.2|7281.2|240
1656497700000|2022-06-29 10:15:00|7284.2|7283.2|7282.2|7281.2|7288.2|7287.2|7280.7|7279.7|265
1656498000000|2022-06-29 10:20:00|7281.7|7280.7|7273.2|7272.2|7283.7|7282.7|7272.9|7271.9|321
1656498300000|2022-06-29 10:25:00|7272.9|7271.9|7271.2|7270.2|7273.2|7272.2|7266.9|7265.9|397
1656498600000|2022-06-29 10:30:00|7271.4|7270.4|7274.9|7273.9|7275.2|7274.2|7270.9|7269.9|241
1656498900000|2022-06-29 10:35:00|7275.2|7274.2|7280.7|7279.7|7282.9|7281.9|7274.9|7273.9|744
1656499200000|2022-06-29 10:40:00|7281.2|7280.2|7284.7|7283.7|7287.2|7286.2|7281.2|7280.2|261
1656499500000|2022-06-29 10:45:00|7284.4|7283.4|7285.7|7284.7|7286.4|7285.4|7282.4|7281.4|297
1656499800000|2022-06-29 10:50:00|7285.4|7284.4|7281.4|7280.4|7287.4|7286.4|7280.9|7279.9|353
1656500100000|2022-06-29 10:55:00|7281.2|7280.2|7288.9|7287.9|7289.2|7288.2|7280.7|7279.7|394
1656500400000|2022-06-29 11:00:00|7288.7|7287.7|7284.7|7283.7|7289.2|7288.2|7282.7|7281.7|554
1656500700000|2022-06-29 11:05:00|7284.9|7283.9|7284.2|7283.2|7285.9|7284.9|7282.7|7281.7|309
1656501000000|2022-06-29 11:10:00|7283.9|7282.9|7280.2|7279.2|7284.2|7283.2|7275.4|7274.4|641
1656501300000|2022-06-29 11:15:00|7280.4|7279.4|7282.2|7281.2|7283.2|7282.2|7273.7|7272.7|397
1656501600000|2022-06-29 11:20:00|7282.4|7281.4|7285.7|7284.7|7286.4|7285.4|7281.9|7280.9|174
1656501900000|2022-06-29 11:25:00|7285.4|7284.4|7292.9|7291.9|7292.9|7291.9|7284.7|7283.7|205
1656502200000|2022-06-29 11:30:00|7293.2|7292.2|7296.2|7295.2|7297.2|7296.2|7292.7|7291.7|282
1656502500000|2022-06-29 11:35:00|7295.9|7294.9|7301.4|7300.4|7302.2|7301.2|7294.2|7293.2|251
1656502800000|2022-06-29 11:40:00|7301.3|7300.3|7303.3|7302.3|7304.1|7303.1|7300.6|7299.6|266
1656503100000|2022-06-29 11:45:00|7303.1|7302.1|7308.3|7307.3|7310.8|7309.8|7303.1|7302.1|310
1656503400000|2022-06-29 11:50:00|7308.1|7307.1|7317.3|7316.3|7318.1|7317.1|7306.6|7305.6|316
1656503700000|2022-06-29 11:55:00|7317.6|7316.6|7319.6|7318.6|7322.8|7321.8|7315.8|7314.8|315
1656504000000|2022-06-29 12:00:00|7319.3|7318.3|7328.8|7327.8|7330.1|7329.1|7318.3|7317.3|621
1656504300000|2022-06-29 12:05:00|7329.1|7328.1|7329.8|7328.8|7333.6|7332.6|7328.1|7327.1|535
1656504600000|2022-06-29 12:10:00|7329.3|7328.3|7332.6|7331.6|7336.1|7335.1|7329.3|7328.3|297
1656504900000|2022-06-29 12:15:00|7332.1|7331.1|7328.6|7327.6|7335.6|7334.6|7328.3|7327.3|510
1656505200000|2022-06-29 12:20:00|7328.8|7327.8|7320.6|7319.6|7329.6|7328.6|7319.6|7318.6|635
1656505500000|2022-06-29 12:25:00|7320.8|7319.8|7325.3|7324.3|7325.3|7324.3|7320.8|7319.8|227
1656505800000|2022-06-29 12:30:00|7325.6|7324.6|7321.6|7320.6|7325.8|7324.8|7317.3|7316.3|482
1656506100000|2022-06-29 12:35:00|7321.3|7320.3|7312.6|7311.6|7321.3|7320.3|7312.6|7311.6|575
1656506400000|2022-06-29 12:40:00|7312.8|7311.8|7321.1|7320.1|7322.1|7321.1|7311.6|7310.6|188
1656506700000|2022-06-29 12:45:00|7320.8|7319.8|7323.8|7322.8|7325.1|7324.1|7318.8|7317.8|199
1656507000000|2022-06-29 12:50:00|7324.6|7323.6|7328.3|7327.3|7329.6|7328.6|7324.3|7323.3|182
1656507300000|2022-06-29 12:55:00|7328.6|7327.6|7322.3|7321.3|7328.6|7327.6|7320.6|7319.6|285
1656507600000|2022-06-29 13:00:00|7322.1|7321.1|7321.8|7320.8|7326.1|7325.1|7320.6|7319.6|323
1656507900000|2022-06-29 13:05:00|7322.1|7321.1|7321.1|7320.1|7323.6|7322.6|7319.3|7318.3|398
1656508200000|2022-06-29 13:10:00|7321.3|7320.3|7326.8|7325.8|7329.6|7328.6|7319.6|7318.6|336
1656508500000|2022-06-29 13:15:00|7327.1|7326.1|7331.8|7330.8|7332.6|7331.6|7323.6|7322.6|392
1656508800000|2022-06-29 13:20:00|7331.6|7330.6|7332.1|7331.1|7334.3|7333.3|7330.6|7329.6|346
1656509100000|2022-06-29 13:25:00|7331.8|7330.8|7331.6|7330.6|7333.3|7332.3|7329.1|7328.1|491
1656509400000|2022-06-29 13:30:00|7331.3|7330.3|7319.6|7318.6|7336.1|7335.1|7317.6|7316.6|1567
1656509700000|2022-06-29 13:35:00|7319.3|7318.3|7322.1|7321.1|7327.1|7326.1|7316.1|7315.1|983
1656510000000|2022-06-29 13:40:00|7321.8|7320.8|7321.8|7320.8|7325.1|7324.1|7317.8|7316.8|1032
1656510300000|2022-06-29 13:45:00|7321.6|7320.6|7319.3|7318.3|7322.6|7321.6|7310.8|7309.8|934
1656510600000|2022-06-29 13:50:00|7319.1|7318.1|7339.8|7338.8|7341.6|7340.6|7318.3|7317.3|952
1656510900000|2022-06-29 13:55:00|7340.1|7339.1|7335.8|7334.8|7341.1|7340.1|7331.6|7330.6|555
1656511200000|2022-06-29 14:00:00|7336.1|7335.1|7340.6|7339.6|7348.1|7347.1|7331.6|7330.6|711
1656511500000|2022-06-29 14:05:00|7340.3|7339.3|7333.3|7332.3|7341.3|7340.3|7328.3|7327.3|659
1656511800000|2022-06-29 14:10:00|7332.9|7331.9|7336.4|7335.4|7344.2|7343.2|7331.2|7330.2|585
1656512100000|2022-06-29 14:15:00|7336.7|7335.7|7318.4|7317.4|7338.7|7337.7|7317.4|7316.4|524
1656512400000|2022-06-29 14:20:00|7318.7|7317.7|7318.9|7317.9|7322.9|7321.9|7311.7|7310.7|540
1656512700000|2022-06-29 14:25:00|7318.7|7317.7|7326.2|7325.2|7329.9|7328.9|7317.9|7316.9|777
1656513000000|2022-06-29 14:30:00|7325.9|7324.9|7325.4|7324.4|7333.4|7332.4|7322.9|7321.9|713
1656513300000|2022-06-29 14:35:00|7325.7|7324.7|7320.7|7319.7|7325.7|7324.7|7314.4|7313.4|578
1656513600000|2022-06-29 14:40:00|7320.9|7319.9|7323.9|7322.9|7325.7|7324.7|7317.2|7316.2|492
1656513900000|2022-06-29 14:45:00|7324.2|7323.2|7324.7|7323.7|7326.7|7325.7|7319.9|7318.9|538
1656514200000|2022-06-29 14:50:00|7324.9|7323.9|7319.4|7318.4|7326.4|7325.4|7316.9|7315.9|384
1656514500000|2022-06-29 14:55:00|7319.7|7318.7|7316.9|7315.9|7320.4|7319.4|7314.9|7313.9|326
1656514800000|2022-06-29 15:00:00|7317.2|7316.2|7310.7|7309.7|7318.9|7317.9|7308.7|7307.7|576
1656515100000|2022-06-29 15:05:00|7310.9|7309.9|7312.9|7311.9|7314.9|7313.9|7307.7|7306.7|767
1656515400000|2022-06-29 15:10:00|7312.7|7311.7|7314.2|7313.2|7318.2|7317.2|7312.4|7311.4|715
1656515700000|2022-06-29 15:15:00|7313.7|7312.7|7316.7|7315.7|7319.7|7318.7|7312.9|7311.9|570
1656516000000|2022-06-29 15:20:00|7316.4|7315.4|7312.2|7311.2|7318.7|7317.7|7308.7|7307.7|999
1656516300000|2022-06-29 15:25:00|7312.7|7311.7|7313.7|7311.7|7317.9|7316.9|7311.2|7310.2|2290
1656516600000|2022-06-29 15:30:00|7312.7|7310.7|7313.4|7311.4|7316.2|7314.2|7303.7|7301.7|4797
1656516900000|2022-06-29 15:35:00|7313.7|7311.7|7319.9|7317.9|7326.2|7324.2|7312.7|7310.7|1756
1656517200000|2022-06-29 15:40:00|7319.7|7317.7|7312.7|7310.7|7324.4|7322.4|7311.2|7309.2|430
1656517500000|2022-06-29 15:45:00|7312.9|7310.9|7315.4|7313.4|7320.4|7318.4|7311.7|7309.7|460
1656517800000|2022-06-29 15:50:00|7315.7|7313.7|7321.7|7319.7|7322.4|7320.4|7314.2|7312.2|231
1656518100000|2022-06-29 15:55:00|7320.9|7318.9|7315.7|7313.7|7321.4|7319.4|7311.9|7309.9|295
1656518400000|2022-06-29 16:00:00|7315.4|7313.4|7312.9|7310.9|7318.4|7316.4|7312.2|7310.2|381
1656518700000|2022-06-29 16:05:00|7313.2|7311.2|7303.4|7301.4|7313.4|7311.4|7303.2|7301.2|355
1656519000000|2022-06-29 16:10:00|7303.7|7301.7|7301.7|7299.7|7306.2|7304.2|7297.9|7295.9|141
1656519300000|2022-06-29 16:15:00|7301.4|7299.4|7304.7|7302.7|7305.2|7303.2|7300.2|7298.2|67
1656519600000|2022-06-29 16:20:00|7304.9|7302.9|7298.4|7296.4|7307.9|7305.9|7297.4|7295.4|123
1656519900000|2022-06-29 16:25:00|7298.2|7296.2|7295.9|7293.9|7298.9|7296.9|7294.7|7292.7|242
1656520200000|2022-06-29 16:30:00|7295.7|7293.7|7297.7|7295.7|7298.4|7296.4|7294.9|7292.9|148
1656520500000|2022-06-29 16:35:00|7297.4|7295.4|7306.2|7304.2|7309.2|7307.2|7297.4|7295.4|240
1656520800000|2022-06-29 16:40:00|7306.4|7304.4|7307.9|7305.9|7308.2|7306.2|7303.7|7301.7|120
1656521100000|2022-06-29 16:45:00|7307.7|7305.7|7303.4|7301.4|7309.4|7307.4|7301.9|7299.9|68
1656521400000|2022-06-29 16:50:00|7303.2|7301.2|7306.4|7304.4|7308.4|7306.4|7302.9|7300.9|126
1656521700000|2022-06-29 16:55:00|7306.2|7304.2|7310.4|7308.4|7311.7|7309.7|7304.4|7302.4|81
1656522000000|2022-06-29 17:00:00|7310.2|7308.2|7307.4|7305.4|7312.2|7310.2|7306.9|7304.9|147
1656522300000|2022-06-29 17:05:00|7307.7|7305.7|7313.9|7311.9|7314.2|7312.2|7306.9|7304.9|87
1656522600000|2022-06-29 17:10:00|7314.2|7312.2|7306.4|7304.4|7316.7|7314.7|7305.9|7303.9|83
1656522900000|2022-06-29 17:15:00|7306.2|7304.2|7304.4|7302.4|7307.4|7305.4|7303.9|7301.9|77
1656523200000|2022-06-29 17:20:00|7303.9|7301.9|7303.9|7301.9|7304.4|7302.4|7301.9|7299.9|40
1656523500000|2022-06-29 17:25:00|7303.7|7301.7|7307.9|7305.9|7309.4|7307.4|7301.4|7299.4|104
1656523800000|2022-06-29 17:30:00|7308.2|7306.2|7307.2|7305.2|7309.4|7307.4|7305.4|7303.4|60
1656524100000|2022-06-29 17:35:00|7306.9|7304.9|7312.9|7310.9|7313.9|7311.9|7306.9|7304.9|32
1656524400000|2022-06-29 17:40:00|7312.4|7310.4|7315.9|7313.9|7316.4|7314.4|7311.4|7309.4|43
1656524700000|2022-06-29 17:45:00|7315.4|7313.4|7313.2|7311.2|7316.4|7314.4|7312.9|7310.9|35
1656525000000|2022-06-29 17:50:00|7313.7|7311.7|7316.9|7314.9|7317.4|7315.4|7312.9|7310.9|41
1656525300000|2022-06-29 17:55:00|7317.2|7315.2|7321.9|7319.9|7321.9|7319.9|7317.2|7315.2|87
1656525600000|2022-06-29 18:00:00|7321.4|7319.4|7327.7|7325.7|7327.9|7325.9|7320.4|7318.4|95
1656525900000|2022-06-29 18:05:00|7327.9|7325.9|7327.9|7325.9|7329.9|7327.9|7325.4|7323.4|69
1656526200000|2022-06-29 18:10:00|7327.7|7325.7|7328.4|7326.4|7329.9|7327.9|7324.7|7322.7|60
1656526500000|2022-06-29 18:15:00|7328.7|7326.7|7328.9|7326.9|7331.4|7329.4|7327.4|7325.4|142
1656526800000|2022-06-29 18:20:00|7329.2|7327.2|7324.7|7322.7|7329.4|7327.4|7323.4|7321.4|90
1656527100000|2022-06-29 18:25:00|7324.9|7322.9|7325.2|7323.2|7326.2|7324.2|7323.2|7321.2|81
1656527400000|2022-06-29 18:30:00|7324.9|7322.9|7319.7|7317.7|7325.7|7323.7|7317.9|7315.9|154
1656527700000|2022-06-29 18:35:00|7319.4|7317.4|7313.9|7311.9|7319.4|7317.4|7313.9|7311.9|166
1656528000000|2022-06-29 18:40:00|7313.7|7311.7|7305.9|7303.9|7315.2|7313.2|7305.9|7303.9|109
1656528300000|2022-06-29 18:45:00|7306.2|7304.2|7308.4|7306.4|7310.7|7308.7|7305.2|7303.2|213
1656528600000|2022-06-29 18:50:00|7308.2|7306.2|7311.2|7309.2|7311.4|7309.4|7306.9|7304.9|163
1656528900000|2022-06-29 18:55:00|7311.4|7309.4|7310.7|7308.7|7314.2|7312.2|7309.4|7307.4|192
1656529200000|2022-06-29 19:00:00|7310.9|7308.9|7310.9|7308.9|7312.4|7310.4|7306.9|7304.9|113
1656529500000|2022-06-29 19:05:00|7311.2|7309.2|7309.9|7307.9|7313.7|7311.7|7308.7|7306.7|816
1656529800000|2022-06-29 19:10:00|7309.7|7307.7|7309.9|7307.9|7311.7|7309.7|7305.9|7303.9|345
1656530100000|2022-06-29 19:15:00|7310.2|7308.2|7312.4|7310.4|7317.4|7315.4|7308.4|7306.4|104
1656530400000|2022-06-29 19:20:00|7312.9|7310.9|7314.7|7312.7|7315.4|7313.4|7311.4|7309.4|67
1656530700000|2022-06-29 19:25:00|7314.4|7312.4|7318.2|7316.2|7319.2|7317.2|7312.4|7310.4|190
1656531000000|2022-06-29 19:30:00|7318.4|7316.4|7306.9|7304.9|7318.4|7316.4|7306.4|7304.4|142
1656531300000|2022-06-29 19:35:00|7306.7|7304.7|7304.9|7302.9|7308.9|7306.9|7303.2|7301.2|123
1656531600000|2022-06-29 19:40:00|7305.2|7303.2|7302.9|7300.9|7305.4|7303.4|7301.4|7299.4|187
1656531900000|2022-06-29 19:45:00|7303.4|7301.4|7299.9|7297.9|7304.9|7302.9|7298.2|7296.2|252
1656532200000|2022-06-29 19:50:00|7300.2|7298.2|7299.9|7297.9|7303.9|7301.9|7295.2|7293.2|1089
1656532500000|2022-06-29 19:55:00|7300.2|7298.2|7299.5|7295.5|7306.7|7304.7|7296.2|7294.2|908
1656532800000|2022-06-29 20:00:00|7298.8|7294.8|7302.8|7298.8|7304.3|7300.3|7296.6|7292.6|2
1656533100000|2022-06-29 20:05:00|7303.1|7299.1|7302|7298|7304.2|7300.2|7300.4|7296.4|0
1656533400000|2022-06-29 20:10:00|7301.6|7297.6|7296.1|7292.1|7302.4|7298.4|7295.7|7291.7|0
1656533700000|2022-06-29 20:15:00|7295.9|7291.9|7301.1|7297.1|7301.1|7297.1|7295.9|7291.9|0
1656534000000|2022-06-29 20:20:00|7301.5|7297.5|7300.2|7296.2|7302.9|7298.9|7299.9|7295.9|0
1656534300000|2022-06-29 20:25:00|7300.1|7296.1|7300.8|7296.8|7302.9|7298.9|7299.7|7295.7|0
1656534600000|2022-06-29 20:30:00|7300.9|7296.9|7307.1|7303.1|7307.1|7303.1|7300.8|7296.8|0
1656534900000|2022-06-29 20:35:00|7307.2|7303.2|7309.5|7305.5|7310.5|7306.5|7305.9|7301.9|0
1656535200000|2022-06-29 20:40:00|7309.7|7305.7|7307.5|7303.5|7310.1|7306.1|7307.5|7303.5|0
1656535500000|2022-06-29 20:45:00|7307.9|7303.9|7309.4|7305.4|7309.4|7305.4|7307.8|7303.8|0
1656535800000|2022-06-29 20:50:00|7309.3|7305.3|7307.6|7303.6|7309.3|7305.3|7307.4|7303.4|0
1656536100000|2022-06-29 20:55:00|7307.2|7303.2|7307.6|7303.6|7308.9|7304.9|7307.2|7303.2|0
1656536400000|2022-06-29 21:00:00|7307.9|7303.9|7308.2|7304.2|7308.4|7304.4|7307.6|7303.6|0
1656536700000|2022-06-29 21:05:00|7308|7304|7307.8|7303.8|7308.3|7304.3|7307.7|7303.7|0
1656537000000|2022-06-29 21:10:00|7307.4|7303.4|7307.4|7303.4|7307.8|7303.8|7307.1|7303.1|0
1656537300000|2022-06-29 21:15:00|7307.5|7303.5|7307.8|7303.8|7307.8|7303.8|7307.5|7303.5|0
1656537600000|2022-06-29 21:20:00|7307.6|7303.6|7307.8|7303.8|7307.8|7303.8|7307.6|7303.6|0
1656537900000|2022-06-29 21:25:00|7307.7|7303.7|7308|7304|7308.2|7304.2|7307.7|7303.7|0
1656538200000|2022-06-29 21:30:00|7307.8|7303.8|7307.5|7303.5|7307.8|7303.8|7307.4|7303.4|0
1656538500000|2022-06-29 21:35:00|7307.7|7303.7|7307.4|7303.4|7307.9|7303.9|7307.4|7303.4|0
1656538800000|2022-06-29 21:40:00|7307.5|7303.5|7307.8|7303.8|7308|7304|7307.5|7303.5|0
1656539100000|2022-06-29 21:45:00|7307.6|7303.6|7307.6|7303.6|7307.6|7303.6|7307.6|7303.6|0
1656539400000|2022-06-29 21:50:00|7308|7304|7307.8|7303.8|7308|7304|7307.7|7303.7|0
1656539700000|2022-06-29 21:55:00|7307.7|7303.7|7307.6|7303.6|7307.9|7303.9|7307.6|7303.6|0
1656540000000|2022-06-29 22:00:00|7309.7|7305.7|7305.9|7301.9|7310|7306|7305.5|7301.5|0
1656540300000|2022-06-29 22:05:00|7306.3|7302.3|7304.5|7300.5|7306.3|7302.3|7303.1|7299.1|0
1656540600000|2022-06-29 22:10:00|7304.7|7300.7|7303.1|7299.1|7304.7|7300.7|7302.9|7298.9|0
1656540900000|2022-06-29 22:15:00|7302.7|7298.7|7304.7|7300.7|7306|7302|7302.7|7298.7|0
1656541200000|2022-06-29 22:20:00|7304.9|7300.9|7305.9|7301.9|7306.4|7302.4|7304.7|7300.7|0
1656541500000|2022-06-29 22:25:00|7306.2|7302.2|7306.7|7302.7|7307.4|7303.4|7306|7302|0
1656541800000|2022-06-29 22:30:00|7306.9|7302.9|7305.5|7301.5|7307.1|7303.1|7304.8|7300.8|0
1656542100000|2022-06-29 22:35:00|7305.6|7301.6|7304.4|7300.4|7305.6|7301.6|7304.4|7300.4|0
1656542400000|2022-06-29 22:40:00|7304.6|7300.6|7304.5|7300.5|7304.8|7300.8|7304.1|7300.1|0
1656542700000|2022-06-29 22:45:00|7304.6|7300.6|7304.4|7300.4|7304.8|7300.8|7303.3|7299.3|0
1656543000000|2022-06-29 22:50:00|7304|7300|7306.1|7302.1|7306.8|7302.8|7304|7300|0
1656543300000|2022-06-29 22:55:00|7305.9|7301.9|7304.3|7300.3|7305.9|7301.9|7304|7300|0
1656543600000|2022-06-29 23:00:00|7304.4|7300.4|7301.4|7297.4|7304.7|7300.7|7301.3|7297.3|0
1656543900000|2022-06-29 23:05:00|7301.1|7297.1|7301.2|7297.2|7302|7298|7300.8|7296.8|0
1656544200000|2022-06-29 23:10:00|7301.5|7297.5|7302.6|7298.6|7302.6|7298.6|7301.5|7297.5|0
1656544500000|2022-06-29 23:15:00|7302.2|7298.2|7302.1|7298.1|7303.1|7299.1|7301.7|7297.7|0
1656544800000|2022-06-29 23:20:00|7302.4|7298.4|7298.2|7294.2|7302.4|7298.4|7297.5|7293.5|0
1656545100000|2022-06-29 23:25:00|7298.3|7294.3|7297.6|7293.6|7299.6|7295.6|7296.9|7292.9|0
1656545400000|2022-06-29 23:30:00|7296.8|7292.8|7299.9|7295.9|7299.9|7295.9|7295.5|7291.5|0
1656545700000|2022-06-29 23:35:00|7299.6|7295.6|7300.5|7296.5|7301.5|7297.5|7299.6|7295.6|0
1656546000000|2022-06-29 23:40:00|7300.1|7296.1|7301.5|7297.5|7301.9|7297.9|7300.1|7296.1|0
1656546300000|2022-06-29 23:45:00|7301.9|7297.9|7302.2|7298.2|7302.6|7298.6|7300.8|7296.8|0
1656546600000|2022-06-29 23:50:00|7301.9|7297.9|7299.9|7295.9|7302.2|7298.2|7299.7|7295.7|0
1656546900000|2022-06-29 23:55:00|7299.4|7295.4|7299.5|7295.5|7301.2|7297.2|7299.4|7295.4|0
1656547200000|2022-06-30 00:00:00|7299.1|7295.1|7290.9|7287.9|7299.8|7295.8|7290.4|7287.4|46
1656547500000|2022-06-30 00:05:00|7291.2|7288.2|7296.7|7293.7|7297.2|7294.2|7291.2|7288.2|27
1656547800000|2022-06-30 00:10:00|7296.4|7293.4|7297.4|7294.4|7297.4|7294.4|7295.4|7292.4|19
1656548100000|2022-06-30 00:15:00|7297.2|7294.2|7295.9|7292.9|7297.2|7294.2|7288.7|7285.7|70
1656548400000|2022-06-30 00:20:00|7296.2|7293.2|7295.2|7292.2|7296.9|7293.9|7292.2|7289.2|10
1656548700000|2022-06-30 00:25:00|7295.4|7292.4|7294.9|7291.9|7296.9|7293.9|7292.2|7289.2|23
1656549000000|2022-06-30 00:30:00|7295.2|7292.2|7293.2|7290.2|7298.4|7295.4|7292.7|7289.7|55
1656549300000|2022-06-30 00:35:00|7293.4|7290.4|7295.4|7292.4|7296.2|7293.2|7293.2|7290.2|19
1656549600000|2022-06-30 00:40:00|7295.7|7292.7|7300.2|7297.2|7302.2|7299.2|7295.7|7292.7|8
1656549900000|2022-06-30 00:45:00|7299.9|7296.9|7297.7|7294.7|7301.9|7298.9|7297.2|7294.2|9
1656550200000|2022-06-30 00:50:00|7297.9|7294.9|7293.9|7290.9|7297.9|7294.9|7292.9|7289.9|30
1656550500000|2022-06-30 00:55:00|7294.4|7291.4|7296.4|7293.4|7296.7|7293.7|7292.2|7289.2|10
1656550800000|2022-06-30 01:00:00|7296.2|7293.2|7286.7|7283.7|7296.2|7293.2|7286.4|7283.4|6
1656551100000|2022-06-30 01:05:00|7287.2|7284.2|7284.2|7281.2|7288.7|7285.7|7284.2|7281.2|14
1656551400000|2022-06-30 01:10:00|7284.4|7281.4|7281.2|7278.2|7284.4|7281.4|7279.9|7276.9|10
1656551700000|2022-06-30 01:15:00|7280.9|7277.9|7278.7|7275.7|7281.4|7278.4|7276.4|7273.4|22
1656552000000|2022-06-30 01:20:00|7278.9|7275.9|7280.2|7277.2|7281.4|7278.4|7277.4|7274.4|29
1656552300000|2022-06-30 01:25:00|7280.4|7277.4|7281.2|7278.2|7282.7|7279.7|7278.7|7275.7|35
1656552600000|2022-06-30 01:30:00|7281.9|7278.9|7290.9|7287.9|7291.7|7288.7|7280.9|7277.9|102
1656552900000|2022-06-30 01:35:00|7291.2|7288.2|7292.7|7289.7|7294.9|7291.9|7288.2|7285.2|97
1656553200000|2022-06-30 01:40:00|7292.4|7289.4|7290.7|7287.7|7293.2|7290.2|7287.2|7284.2|5
1656553500000|2022-06-30 01:45:00|7290.9|7287.9|7288.9|7285.9|7294.4|7291.4|7288.9|7285.9|39
1656553800000|2022-06-30 01:50:00|7289.2|7286.2|7286.9|7283.9|7292.2|7289.2|7286.2|7283.2|37
1656554100000|2022-06-30 01:55:00|7287.2|7284.2|7280.7|7277.7|7287.2|7284.2|7279.7|7276.7|61
1656554400000|2022-06-30 02:00:00|7280.4|7277.4|7286.2|7283.2|7286.9|7283.9|7280.2|7277.2|42
1656554700000|2022-06-30 02:05:00|7286.7|7283.7|7287.4|7284.4|7287.4|7284.4|7283.4|7280.4|49
1656555000000|2022-06-30 02:10:00|7286.9|7283.9|7290.7|7287.7|7293.7|7290.7|7286.7|7283.7|59
1656555300000|2022-06-30 02:15:00|7291.2|7288.2|7290.2|7287.2|7292.2|7289.2|7289.2|7286.2|25
1656555600000|2022-06-30 02:20:00|7290.4|7287.4|7294.7|7291.7|7294.7|7291.7|7289.7|7286.7|18
1656555900000|2022-06-30 02:25:00|7294.4|7291.4|7296.7|7293.7|7298.2|7295.2|7292.7|7289.7|24
1656556200000|2022-06-30 02:30:00|7296.9|7293.9|7293.2|7290.2|7299.2|7296.2|7293.2|7290.2|19
1656556500000|2022-06-30 02:35:00|7293.7|7290.7|7292.2|7289.2|7294.4|7291.4|7291.9|7288.9|11
1656556800000|2022-06-30 02:40:00|7291.9|7288.9|7293.9|7290.9|7294.9|7291.9|7291.7|7288.7|11
1656557100000|2022-06-30 02:45:00|7294.2|7291.2|7290.2|7287.2|7296.2|7293.2|7289.2|7286.2|18
1656557400000|2022-06-30 02:50:00|7290.4|7287.4|7291.7|7288.7|7292.7|7289.7|7288.4|7285.4|21
1656557700000|2022-06-30 02:55:00|7291.9|7288.9|7295.9|7292.9|7295.9|7292.9|7291.9|7288.9|7
1656558000000|2022-06-30 03:00:00|7296.2|7293.2|7296.7|7293.7|7297.9|7294.9|7293.2|7290.2|25
1656558300000|2022-06-30 03:05:00|7296.9|7293.9|7293.4|7290.4|7298.4|7295.4|7292.2|7289.2|57
1656558600000|2022-06-30 03:10:00|7294.9|7291.9|7290.4|7287.4|7294.9|7291.9|7290.4|7287.4|53
1656558900000|2022-06-30 03:15:00|7289.7|7286.7|7287.7|7284.7|7292.4|7289.4|7287.4|7284.4|90
1656559200000|2022-06-30 03:20:00|7287.4|7284.4|7289.2|7286.2|7290.4|7287.4|7287.4|7284.4|64
1656559500000|2022-06-30 03:25:00|7288.9|7285.9|7287.9|7284.9|7289.7|7286.7|7287.4|7284.4|102
1656559800000|2022-06-30 03:30:00|7286.9|7283.9|7282.9|7279.9|7287.7|7284.7|7281.9|7278.9|78
1656560100000|2022-06-30 03:35:00|7284.2|7281.2|7279.2|7276.2|7284.2|7281.2|7278.4|7275.4|89
1656560400000|2022-06-30 03:40:00|7278.9|7275.9|7277.4|7274.4|7279.7|7276.7|7276.7|7273.7|57
1656560700000|2022-06-30 03:45:00|7277.2|7274.2|7270.4|7267.4|7277.9|7274.9|7269.7|7266.7|120
1656561000000|2022-06-30 03:50:00|7270.7|7267.7|7272.4|7269.4|7273.2|7270.2|7270.7|7267.7|62
1656561300000|2022-06-30 03:55:00|7272.2|7269.2|7271.9|7268.9|7273.7|7270.7|7271.2|7268.2|35
1656561600000|2022-06-30 04:00:00|7271.4|7268.4|7272.4|7269.4|7274.2|7271.2|7269.7|7266.7|54
1656561900000|2022-06-30 04:05:00|7272.2|7269.2|7273.4|7270.4|7274.7|7271.7|7272.2|7269.2|26
1656562200000|2022-06-30 04:10:00|7272.9|7269.9|7275.2|7272.2|7276.7|7273.7|7272.7|7269.7|22
1656562500000|2022-06-30 04:15:00|7275.4|7272.4|7277.7|7274.7|7277.7|7274.7|7275.2|7272.2|42
1656562800000|2022-06-30 04:20:00|7277.4|7274.4|7277.9|7274.9|7278.2|7275.2|7275.4|7272.4|32
1656563100000|2022-06-30 04:25:00|7278.2|7275.2|7277.4|7274.4|7278.7|7275.7|7276.9|7273.9|11
1656563400000|2022-06-30 04:30:00|7277.2|7274.2|7274.7|7271.7|7278.2|7275.2|7272.9|7269.9|46
1656563700000|2022-06-30 04:35:00|7274.9|7271.9|7272.9|7269.9|7274.9|7271.9|7270.7|7267.7|28
1656564000000|2022-06-30 04:40:00|7273.2|7270.2|7276.2|7273.2|7277.7|7274.7|7273.2|7270.2|13
1656564300000|2022-06-30 04:45:00|7275.9|7272.9|7274.4|7271.4|7277.2|7274.2|7274.2|7271.2|31
1656564600000|2022-06-30 04:50:00|7274.7|7271.7|7273.2|7270.2|7275.7|7272.7|7273.2|7270.2|33
1656564900000|2022-06-30 04:55:00|7273.4|7270.4|7273.7|7270.7|7275.4|7272.4|7272.2|7269.2|36
1656565200000|2022-06-30 05:00:00|7273.2|7270.2|7272.2|7269.2|7275.4|7272.4|7270.2|7267.2|49
1656565500000|2022-06-30 05:05:00|7272.4|7269.4|7268.4|7265.4|7272.7|7269.7|7266.9|7263.9|80
1656565800000|2022-06-30 05:10:00|7268.7|7265.7|7267.4|7264.4|7268.7|7265.7|7263.7|7260.7|93
1656566100000|2022-06-30 05:15:00|7268.2|7265.2|7264.9|7261.9|7269.4|7266.4|7264.9|7261.9|38
1656566400000|2022-06-30 05:20:00|7264.4|7261.4|7258.9|7255.9|7264.4|7261.4|7258.4|7255.4|71
1656566700000|2022-06-30 05:25:00|7259.2|7256.2|7251.7|7248.7|7260.2|7257.2|7246.9|7243.9|169
1656567000000|2022-06-30 05:30:00|7251.9|7248.9|7247.2|7244.2|7253.2|7250.2|7246.9|7243.9|56
1656567300000|2022-06-30 05:35:00|7246.7|7243.7|7242.4|7239.4|7248.4|7245.4|7239.4|7236.4|142
1656567600000|2022-06-30 05:40:00|7242.9|7239.9|7235.7|7232.7|7242.9|7239.9|7234.4|7231.4|94
1656567900000|2022-06-30 05:45:00|7235.9|7232.9|7242.4|7239.4|7245.7|7242.7|7235.9|7232.9|57
1656568200000|2022-06-30 05:50:00|7242.2|7239.2|7233.2|7230.2|7243.7|7240.7|7233.2|7230.2|99
1656568500000|2022-06-30 05:55:00|7233.4|7230.4|7240.9|7237.9|7242.9|7239.9|7231.9|7228.9|143
1656568800000|2022-06-30 06:00:00|7241.7|7238.7|7230.2|7228.2|7248.2|7246.2|7230.2|7228.2|295
1656569100000|2022-06-30 06:05:00|7230.4|7228.4|7219.4|7217.4|7230.4|7228.4|7218.9|7216.9|350
1656569400000|2022-06-30 06:10:00|7219.7|7217.7|7225.9|7223.9|7227.4|7225.4|7215.4|7213.4|223
1656569700000|2022-06-30 06:15:00|7225.4|7223.4|7218.4|7216.4|7226.4|7224.4|7214.2|7212.2|342
1656570000000|2022-06-30 06:20:00|7218.7|7216.7|7216.4|7214.4|7218.7|7216.7|7213.7|7211.7|261
1656570300000|2022-06-30 06:25:00|7216.7|7214.7|7201.4|7199.4|7217.2|7215.2|7201.2|7199.2|500
1656570600000|2022-06-30 06:30:00|7201.7|7199.7|7196.4|7194.4|7203.4|7201.4|7193.9|7191.9|607
1656570900000|2022-06-30 06:35:00|7195.9|7193.9|7191.7|7189.7|7199.4|7197.4|7184.7|7182.7|562
1656571200000|2022-06-30 06:40:00|7191.9|7189.9|7189.9|7187.9|7197.2|7195.2|7188.7|7186.7|300
1656571500000|2022-06-30 06:45:00|7190.2|7188.2|7196.9|7194.9|7197.7|7195.7|7188.9|7186.9|331
1656571800000|2022-06-30 06:50:00|7197.4|7195.4|7196.2|7194.2|7198.4|7196.4|7189.7|7187.7|283
1656572100000|2022-06-30 06:55:00|7196.4|7194.4|7194.4|7192.4|7202.9|7200.9|7191.2|7189.2|816
1656572400000|2022-06-30 07:00:00|7193.9|7192.9|7198.2|7197.2|7208.9|7207.9|7187.4|7186.4|3909
1656572700000|2022-06-30 07:05:00|7197.9|7196.9|7194.7|7193.7|7201.7|7200.7|7185.2|7184.2|2365
1656573000000|2022-06-30 07:10:00|7194.4|7193.4|7187.9|7186.9|7202.4|7201.4|7181.7|7180.7|1904
1656573300000|2022-06-30 07:15:00|7187.7|7186.7|7177.7|7176.7|7188.2|7187.2|7173.4|7172.4|1408
1656573600000|2022-06-30 07:20:00|7177.4|7176.4|7175.2|7174.2|7182.9|7181.9|7170.7|7169.7|1157
1656573900000|2022-06-30 07:25:00|7174.9|7173.9|7178.9|7177.9|7187.2|7186.2|7173.2|7172.2|1329
1656574200000|2022-06-30 07:30:00|7179.2|7178.2|7192.4|7191.4|7192.4|7191.4|7172.7|7171.7|1060
1656574500000|2022-06-30 07:35:00|7192.9|7191.9|7191.2|7190.2|7197.9|7196.9|7187.9|7186.9|895
1656574800000|2022-06-30 07:40:00|7191.7|7190.7|7197.9|7196.9|7198.4|7197.4|7188.9|7187.9|1052
1656575100000|2022-06-30 07:45:00|7197.7|7196.7|7202.2|7201.2|7202.9|7201.9|7189.4|7188.4|860
1656575400000|2022-06-30 07:50:00|7202.4|7201.4|7194.2|7193.2|7202.7|7201.7|7193.2|7192.2|723
1656575700000|2022-06-30 07:55:00|7193.9|7192.9|7180.4|7179.4|7193.9|7192.9|7180.4|7179.4|968
1656576000000|2022-06-30 08:00:00|7180.7|7179.7|7195.4|7194.4|7196.7|7195.7|7178.9|7177.9|896
1656576300000|2022-06-30 08:05:00|7195.2|7194.2|7184.2|7183.2|7199.4|7198.4|7180.2|7179.2|801
1656576600000|2022-06-30 08:10:00|7183.7|7182.7|7187.4|7186.4|7191.7|7190.7|7177.7|7176.7|834
1656576900000|2022-06-30 08:15:00|7187.7|7186.7|7183.2|7182.2|7188.9|7187.9|7182.9|7181.9|628
1656577200000|2022-06-30 08:20:00|7183.7|7182.7|7183.7|7182.7|7188.7|7187.7|7180.2|7179.2|532
1656577500000|2022-06-30 08:25:00|7184.2|7183.2|7179.9|7178.9|7185.9|7184.9|7176.9|7175.9|534
1656577800000|2022-06-30 08:30:00|7179.7|7178.7|7175.2|7174.2|7183.7|7182.7|7174.2|7173.2|625
1656578100000|2022-06-30 08:35:00|7174.7|7173.7|7189.9|7188.9|7193.4|7192.4|7171.7|7170.7|1640
1656578400000|2022-06-30 08:40:00|7189.7|7188.7|7203.9|7202.9|7204.2|7203.2|7181.9|7180.9|890
1656578700000|2022-06-30 08:45:00|7204.2|7203.2|7194.9|7193.9|7204.2|7203.2|7194.9|7193.9|736
1656579000000|2022-06-30 08:50:00|7194.2|7193.2|7198.9|7197.9|7201.2|7200.2|7192.4|7191.4|507
1656579300000|2022-06-30 08:55:00|7199.2|7198.2|7197.9|7196.9|7201.9|7200.9|7197.4|7196.4|524
1656579600000|2022-06-30 09:00:00|7198.4|7197.4|7191.7|7190.7|7199.9|7198.9|7188.7|7187.7|448
1656579900000|2022-06-30 09:05:00|7192.2|7191.2|7190.4|7189.4|7201.2|7200.2|7190.4|7189.4|599
1656580200000|2022-06-30 09:10:00|7190.7|7189.7|7181.4|7180.4|7190.9|7189.9|7181.4|7180.4|433
1656580500000|2022-06-30 09:15:00|7181.7|7180.7|7176.7|7175.7|7181.7|7180.7|7175.4|7174.4|618
1656580800000|2022-06-30 09:20:00|7176.4|7175.4|7177.4|7176.4|7180.2|7179.2|7173.4|7172.4|450
1656581100000|2022-06-30 09:25:00|7177.2|7176.2|7171.4|7170.4|7178.9|7177.9|7170.2|7169.2|557
1656581400000|2022-06-30 09:30:00|7171.2|7170.2|7173.7|7172.7|7179.2|7178.2|7168.4|7167.4|476
1656581700000|2022-06-30 09:35:00|7173.9|7172.9|7174.2|7173.2|7175.7|7174.7|7169.7|7168.7|610
1656582000000|2022-06-30 09:40:00|7172.7|7171.7|7176.9|7175.9|7176.9|7175.9|7170.9|7169.9|757
1656582300000|2022-06-30 09:45:00|7177.2|7176.2|7174.2|7173.2|7180.2|7179.2|7173.9|7172.9|521
1656582600000|2022-06-30 09:50:00|7174.4|7173.4|7179.9|7178.9|7180.7|7179.7|7171.2|7170.2|379
1656582900000|2022-06-30 09:55:00|7179.7|7178.7|7192.2|7191.2|7193.7|7192.7|7179.4|7178.4|587
1656583200000|2022-06-30 10:00:00|7191.7|7190.7|7197.2|7196.2|7197.2|7196.2|7188.7|7187.7|561
1656583500000|2022-06-30 10:05:00|7197.7|7196.7|7194.9|7193.9|7199.2|7198.2|7189.9|7188.9|613
1656583800000|2022-06-30 10:10:00|7194.7|7193.7|7190.7|7189.7|7196.7|7195.7|7190.4|7189.4|189
1656584100000|2022-06-30 10:15:00|7190.4|7189.4|7185.2|7184.2|7191.2|7190.2|7184.7|7183.7|167
1656584400000|2022-06-30 10:20:00|7184.9|7183.9|7187.7|7186.7|7188.4|7187.4|7183.4|7182.4|212
1656584700000|2022-06-30 10:25:00|7187.4|7186.4|7175.7|7174.7|7187.4|7186.4|7175.7|7174.7|270
1656585000000|2022-06-30 10:30:00|7176.2|7175.2|7174.2|7173.2|7178.2|7177.2|7173.9|7172.9|257
1656585300000|2022-06-30 10:35:00|7173.9|7172.9|7168.4|7167.4|7174.4|7173.4|7167.7|7166.7|288
1656585600000|2022-06-30 10:40:00|7168.7|7167.7|7168.9|7167.9|7170.4|7169.4|7164.9|7163.9|361
1656585900000|2022-06-30 10:45:00|7168.7|7167.7|7164.7|7163.7|7168.7|7167.7|7162.7|7161.7|438
1656586200000|2022-06-30 10:50:00|7164.4|7163.4|7167.2|7166.2|7167.7|7166.7|7163.2|7162.2|458
1656586500000|2022-06-30 10:55:00|7167.4|7166.4|7176.7|7175.7|7176.7|7175.7|7166.7|7165.7|665
1656586800000|2022-06-30 11:00:00|7177.2|7176.2|7170.9|7169.9|7179.4|7178.4|7169.9|7168.9|657
1656587100000|2022-06-30 11:05:00|7171.2|7170.2|7172.9|7171.9|7174.7|7173.7|7170.7|7169.7|332
1656587400000|2022-06-30 11:10:00|7173.2|7172.2|7172.4|7171.4|7173.9|7172.9|7167.7|7166.7|329
1656587700000|2022-06-30 11:15:00|7172.2|7171.2|7166.9|7165.9|7174.2|7173.2|7164.9|7163.9|417
1656588000000|2022-06-30 11:20:00|7167.2|7166.2|7169.2|7168.2|7171.2|7170.2|7166.2|7165.2|251
1656588300000|2022-06-30 11:25:00|7168.7|7167.7|7174.2|7173.2|7174.4|7173.4|7166.7|7165.7|235
1656588600000|2022-06-30 11:30:00|7173.9|7172.9|7166.2|7165.2|7174.2|7173.2|7165.7|7164.7|393
1656588900000|2022-06-30 11:35:00|7165.9|7164.9|7157.9|7156.9|7166.7|7165.7|7156.2|7155.2|726
1656589200000|2022-06-30 11:40:00|7157.7|7156.7|7159.4|7158.4|7161.2|7160.2|7155.2|7154.2|595
1656589500000|2022-06-30 11:45:00|7159.7|7158.7|7162.9|7161.9|7162.9|7161.9|7157.2|7156.2|382
1656589800000|2022-06-30 11:50:00|7162.7|7161.7|7161.2|7160.2|7163.7|7162.7|7159.4|7158.4|413
1656590100000|2022-06-30 11:55:00|7160.9|7159.9|7162.9|7161.9|7164.2|7163.2|7159.2|7158.2|274
1656590400000|2022-06-30 12:00:00|7162.7|7161.7|7169.2|7168.2|7169.2|7168.2|7161.7|7160.7|480
1656590700000|2022-06-30 12:05:00|7168.9|7167.9|7164.7|7163.7|7171.2|7170.2|7163.7|7162.7|263
1656591000000|2022-06-30 12:10:00|7164.4|7163.4|7166.7|7165.7|7167.2|7166.2|7162.7|7161.7|325
1656591300000|2022-06-30 12:15:00|7165.9|7164.9|7165.7|7164.7|7169.4|7168.4|7164.2|7163.2|621
1656591600000|2022-06-30 12:20:00|7165.4|7164.4|7166.9|7165.9|7170.2|7169.2|7164.2|7163.2|403
1656591900000|2022-06-30 12:25:00|7167.2|7166.2|7165.9|7164.9|7170.7|7169.7|7165.2|7164.2|410
1656592200000|2022-06-30 12:30:00|7165.4|7164.4|7177.4|7176.4|7178.4|7177.4|7165.4|7164.4|911
1656592500000|2022-06-30 12:35:00|7177.7|7176.7|7168.4|7167.4|7182.2|7181.2|7167.9|7166.9|508
1656592800000|2022-06-30 12:40:00|7168.7|7167.7|7173.7|7172.7|7174.2|7173.2|7165.9|7164.9|483
1656593100000|2022-06-30 12:45:00|7173.9|7172.9|7170.7|7169.7|7179.7|7178.7|7167.7|7166.7|478
1656593400000|2022-06-30 12:50:00|7171.4|7170.4|7158.2|7157.2|7171.7|7170.7|7157.4|7156.4|707
1656593700000|2022-06-30 12:55:00|7157.9|7156.9|7145.4|7144.4|7158.2|7157.2|7145.4|7144.4|860
1656594000000|2022-06-30 13:00:00|7146.2|7145.2|7156.9|7155.9|7156.9|7155.9|7139.7|7138.7|1155
1656594300000|2022-06-30 13:05:00|7156.6|7155.6|7156.1|7155.1|7159.9|7158.9|7153.9|7152.9|808
1656594600000|2022-06-30 13:10:00|7155.9|7154.9|7149.9|7148.9|7156.4|7155.4|7149.6|7148.6|666
1656594900000|2022-06-30 13:15:00|7150.1|7149.1|7154.1|7153.1|7157.1|7156.1|7147.6|7146.6|682
1656595200000|2022-06-30 13:20:00|7154.4|7153.4|7145.4|7144.4|7154.4|7153.4|7144.6|7143.6|744
1656595500000|2022-06-30 13:25:00|7144.9|7143.9|7149.9|7148.9|7151.9|7150.9|7144.6|7143.6|683
1656595800000|2022-06-30 13:30:00|7150.9|7149.9|7139.9|7138.9|7155.1|7154.1|7133.9|7132.9|1400
1656596100000|2022-06-30 13:35:00|7140.1|7139.1|7122.1|7121.1|7140.4|7139.4|7120.9|7119.9|1788
1656596400000|2022-06-30 13:40:00|7121.9|7120.9|7130.6|7129.6|7134.1|7133.1|7120.6|7119.6|1132
1656596700000|2022-06-30 13:45:00|7130.9|7129.9|7134.1|7133.1|7135.4|7134.4|7124.6|7123.6|891
1656597000000|2022-06-30 13:50:00|7133.9|7132.9|7130.4|7129.4|7136.1|7135.1|7127.4|7126.4|1070
1656597300000|2022-06-30 13:55:00|7129.9|7128.9|7121.4|7120.4|7130.9|7129.9|7118.1|7117.1|1150
1656597600000|2022-06-30 14:00:00|7121.6|7120.6|7114.6|7113.6|7121.6|7120.6|7110.1|7109.1|1203
1656597900000|2022-06-30 14:05:00|7114.4|7113.4|7119.9|7118.9|7121.4|7120.4|7113.1|7112.1|1247
1656598200000|2022-06-30 14:10:00|7119.6|7118.6|7126.4|7125.4|7127.4|7126.4|7119.6|7118.6|1375
1656598500000|2022-06-30 14:15:00|7126.1|7125.1|7119.6|7118.6|7126.4|7125.4|7119.6|7118.6|1433
1656598800000|2022-06-30 14:20:00|7119.9|7118.9|7123.4|7122.4|7124.9|7123.9|7116.9|7115.9|903
1656599100000|2022-06-30 14:25:00|7122.4|7121.4|7119.4|7118.4|7125.9|7124.9|7116.6|7115.6|1067
1656599400000|2022-06-30 14:30:00|7118.9|7117.9|7142.9|7141.9|7143.1|7142.1|7117.6|7116.6|1572
1656599700000|2022-06-30 14:35:00|7143.1|7142.1|7137.4|7136.4|7147.4|7146.4|7137.4|7136.4|857
1656600000000|2022-06-30 14:40:00|7137.1|7136.1|7136.9|7135.9|7141.9|7140.9|7134.4|7133.4|701
1656600300000|2022-06-30 14:45:00|7137.1|7136.1|7139.4|7138.4|7140.4|7139.4|7133.4|7132.4|885
1656600600000|2022-06-30 14:50:00|7139.6|7138.6|7152.1|7151.1|7155.9|7154.9|7138.9|7137.9|1011
1656600900000|2022-06-30 14:55:00|7152.4|7151.4|7160.6|7159.6|7161.4|7160.4|7150.4|7149.4|1029
1656601200000|2022-06-30 15:00:00|7160.4|7159.4|7154.6|7153.6|7160.4|7159.4|7149.1|7148.1|1327
1656601500000|2022-06-30 15:05:00|7154.9|7153.9|7164.1|7163.1|7164.4|7163.4|7154.4|7153.4|1204
1656601800000|2022-06-30 15:10:00|7164.4|7163.4|7169.4|7168.4|7170.9|7169.9|7162.9|7161.9|1316
1656602100000|2022-06-30 15:15:00|7168.6|7167.6|7169.6|7168.6|7174.9|7173.9|7167.4|7166.4|1564
1656602400000|2022-06-30 15:20:00|7169.4|7168.4|7172.6|7171.6|7174.1|7173.1|7168.1|7167.1|2309
1656602700000|2022-06-30 15:25:00|7172.1|7171.1|7170.4|7168.4|7187.4|7186.4|7169.4|7167.4|11099
1656603000000|2022-06-30 15:30:00|7170.9|7168.9|7166.9|7164.9|7179.9|7177.9|7161.6|7159.6|15181
1656603300000|2022-06-30 15:35:00|7167.4|7165.4|7178.4|7176.4|7178.4|7176.4|7164.9|7162.9|3691
1656603600000|2022-06-30 15:40:00|7178.1|7176.1|7185.9|7183.9|7187.4|7185.4|7176.4|7174.4|1286
1656603900000|2022-06-30 15:45:00|7186.4|7184.4|7188.4|7186.4|7191.6|7189.6|7185.4|7183.4|960
1656604200000|2022-06-30 15:50:00|7188.1|7186.1|7190.6|7188.6|7191.1|7189.1|7184.9|7182.9|553
1656604500000|2022-06-30 15:55:00|7190.4|7188.4|7192.1|7190.1|7194.1|7192.1|7186.1|7184.1|378
1656604800000|2022-06-30 16:00:00|7191.9|7189.9|7188.4|7186.4|7192.9|7190.9|7187.6|7185.6|344
1656605100000|2022-06-30 16:05:00|7188.6|7186.6|7179.4|7177.4|7189.4|7187.4|7179.1|7177.1|248
1656605400000|2022-06-30 16:10:00|7179.1|7177.1|7184.6|7182.6|7184.9|7182.9|7177.1|7175.1|252
1656605700000|2022-06-30 16:15:00|7184.4|7182.4|7186.4|7184.4|7186.9|7184.9|7179.9|7177.9|163
1656606000000|2022-06-30 16:20:00|7186.1|7184.1|7200.6|7198.6|7200.9|7198.9|7185.4|7183.4|321
1656606300000|2022-06-30 16:25:00|7200.4|7198.4|7206.9|7204.9|7206.9|7204.9|7199.9|7197.9|312
1656606600000|2022-06-30 16:30:00|7207.4|7205.4|7207.4|7205.4|7212.9|7210.9|7206.1|7204.1|367
1656606900000|2022-06-30 16:35:00|7207.1|7205.1|7203.6|7201.6|7207.6|7205.6|7200.6|7198.6|195
1656607200000|2022-06-30 16:40:00|7203.9|7201.9|7205.1|7203.1|7206.9|7204.9|7200.1|7198.1|244
1656607500000|2022-06-30 16:45:00|7205.4|7203.4|7198.4|7196.4|7206.9|7204.9|7197.9|7195.9|191
1656607800000|2022-06-30 16:50:00|7198.6|7196.6|7204.1|7202.1|7205.4|7203.4|7197.1|7195.1|233
1656608100000|2022-06-30 16:55:00|7204.4|7202.4|7203.1|7201.1|7206.9|7204.9|7201.4|7199.4|180
1656608400000|2022-06-30 17:00:00|7203.4|7201.4|7204.9|7202.9|7208.6|7206.6|7202.4|7200.4|115
1656608700000|2022-06-30 17:05:00|7204.6|7202.6|7196.6|7194.6|7205.4|7203.4|7195.6|7193.6|122
1656609000000|2022-06-30 17:10:00|7196.9|7194.9|7186.9|7184.9|7197.1|7195.1|7185.6|7183.6|352
1656609300000|2022-06-30 17:15:00|7187.1|7185.1|7189.4|7187.4|7190.6|7188.6|7185.6|7183.6|205
1656609600000|2022-06-30 17:20:00|7189.6|7187.6|7194.9|7192.9|7194.9|7192.9|7185.9|7183.9|200
1656609900000|2022-06-30 17:25:00|7194.6|7192.6|7194.9|7192.9|7197.1|7195.1|7193.1|7191.1|155
1656610200000|2022-06-30 17:30:00|7194.6|7192.6|7195.1|7193.1|7198.1|7196.1|7194.1|7192.1|167
1656610500000|2022-06-30 17:35:00|7194.9|7192.9|7198.1|7196.1|7198.6|7196.6|7194.9|7192.9|106
1656610800000|2022-06-30 17:40:00|7198.4|7196.4|7192.6|7190.6|7202.6|7200.6|7192.4|7190.4|193
1656611100000|2022-06-30 17:45:00|7192.9|7190.9|7203.1|7201.1|7203.1|7201.1|7192.6|7190.6|119
1656611400000|2022-06-30 17:50:00|7202.1|7200.1|7207.6|7205.6|7210.4|7208.4|7201.9|7199.9|337
1656611700000|2022-06-30 17:55:00|7207.9|7205.9|7204.4|7202.4|7207.9|7205.9|7199.9|7197.9|132
1656612000000|2022-06-30 18:00:00|7204.6|7202.6|7206.1|7204.1|7206.9|7204.9|7201.6|7199.6|129
1656612300000|2022-06-30 18:05:00|7205.9|7203.9|7200.6|7198.6|7208.1|7206.1|7198.1|7196.1|162
1656612600000|2022-06-30 18:10:00|7200.4|7198.4|7198.6|7196.6|7205.6|7203.6|7198.6|7196.6|104
1656612900000|2022-06-30 18:15:00|7198.4|7196.4|7206.1|7204.1|7207.1|7205.1|7196.1|7194.1|140
1656613200000|2022-06-30 18:20:00|7205.6|7203.6|7194.6|7192.6|7206.6|7204.6|7194.4|7192.4|197
1656613500000|2022-06-30 18:25:00|7194.4|7192.4|7196.9|7194.9|7199.1|7197.1|7189.1|7187.1|163
1656613800000|2022-06-30 18:30:00|7196.1|7194.1|7195.6|7193.6|7198.9|7196.9|7193.1|7191.1|72
1656614100000|2022-06-30 18:35:00|7195.4|7193.4|7196.1|7194.1|7198.6|7196.6|7194.1|7192.1|214
1656614400000|2022-06-30 18:40:00|7196.4|7194.4|7183.6|7181.6|7196.4|7194.4|7182.6|7180.6|268
1656614700000|2022-06-30 18:45:00|7183.4|7181.4|7186.9|7184.9|7189.9|7187.9|7182.6|7180.6|173
1656615000000|2022-06-30 18:50:00|7186.6|7184.6|7183.4|7181.4|7187.9|7185.9|7179.6|7177.6|160
1656615300000|2022-06-30 18:55:00|7183.1|7181.1|7183.6|7181.6|7184.9|7182.9|7180.1|7178.1|143
1656615600000|2022-06-30 19:00:00|7183.4|7181.4|7182.6|7180.6|7186.9|7184.9|7180.9|7178.9|156
1656615900000|2022-06-30 19:05:00|7182.9|7180.9|7171.4|7169.4|7183.1|7181.1|7170.9|7168.9|245
1656616200000|2022-06-30 19:10:00|7170.9|7168.9|7173.6|7171.6|7174.1|7172.1|7170.4|7168.4|102
1656616500000|2022-06-30 19:15:00|7173.4|7171.4|7169.4|7167.4|7173.4|7171.4|7166.4|7164.4|289
1656616800000|2022-06-30 19:20:00|7169.9|7167.9|7177.6|7175.6|7177.9|7175.9|7169.4|7167.4|143
1656617100000|2022-06-30 19:25:00|7177.4|7175.4|7186.9|7184.9|7188.1|7186.1|7176.4|7174.4|203
1656617400000|2022-06-30 19:30:00|7186.6|7184.6|7194.6|7192.6|7196.1|7194.1|7185.4|7183.4|365
1656617700000|2022-06-30 19:35:00|7194.4|7192.4|7195.9|7193.9|7200.9|7198.9|7191.6|7189.6|251
1656618000000|2022-06-30 19:40:00|7195.1|7193.1|7189.1|7187.1|7198.1|7196.1|7185.4|7183.4|290
1656618300000|2022-06-30 19:45:00|7188.9|7186.9|7194.4|7192.4|7201.4|7199.4|7187.9|7185.9|349
1656618600000|2022-06-30 19:50:00|7194.1|7192.1|7186.4|7184.4|7203.6|7201.6|7183.1|7181.1|589
1656618900000|2022-06-30 19:55:00|7186.6|7184.6|7216.2|7212.2|7219.1|7215.1|7184.4|7182.4|803
1656619200000|2022-06-30 20:00:00|7216|7212|7199.6|7195.6|7216|7212|7192.4|7188.4|2
1656619500000|2022-06-30 20:05:00|7199.4|7195.4|7195.2|7191.2|7200.3|7196.3|7192.1|7188.1|0
1656619800000|2022-06-30 20:10:00|7195.6|7191.6|7192.2|7188.2|7200.8|7196.8|7191.8|7187.8|0
1656620100000|2022-06-30 20:15:00|7192|7188|7198.2|7194.2|7198.3|7194.3|7190.2|7186.2|0
1656620400000|2022-06-30 20:20:00|7198|7194|7199.1|7195.1|7201|7197|7197.3|7193.3|0
1656620700000|2022-06-30 20:25:00|7199.5|7195.5|7201.4|7197.4|7203.8|7199.8|7198.4|7194.4|0
1656621000000|2022-06-30 20:30:00|7200.8|7196.8|7201.4|7197.4|7201.4|7197.4|7197.1|7193.1|0
1656621300000|2022-06-30 20:35:00|7201|7197|7198.9|7194.9|7201|7197|7197.5|7193.5|0
1656621600000|2022-06-30 20:40:00|7198.7|7194.7|7200.1|7196.1|7200.7|7196.7|7198.1|7194.1|0
1656621900000|2022-06-30 20:45:00|7199.9|7195.9|7200.4|7196.4|7200.9|7196.9|7197.2|7193.2|0
1656622200000|2022-06-30 20:50:00|7200.3|7196.3|7196.6|7192.6|7200.7|7196.7|7194.7|7190.7|0
1656622500000|2022-06-30 20:55:00|7196.8|7192.8|7190.7|7186.7|7199.7|7195.7|7189.6|7185.6|0
1656622800000|2022-06-30 21:00:00|7192.7|7188.7|7191|7187|7192.7|7188.7|7190.7|7186.7|0
1656623100000|2022-06-30 21:05:00|7191.1|7187.1|7192.2|7188.2|7192.2|7188.2|7191|7187|0
1656623400000|2022-06-30 21:10:00|7192.1|7188.1|7190.5|7186.5|7192.1|7188.1|7190.4|7186.4|0
1656623700000|2022-06-30 21:15:00|7190.9|7186.9|7191|7187|7191.1|7187.1|7190.8|7186.8|0
1656624000000|2022-06-30 21:20:00|7191.1|7187.1|7191.2|7187.2|7191.8|7187.8|7190.9|7186.9|0
1656624300000|2022-06-30 21:25:00|7191.3|7187.3|7191.5|7187.5|7191.9|7187.9|7191.2|7187.2|0
1656624600000|2022-06-30 21:30:00|7191.9|7187.9|7191.5|7187.5|7191.9|7187.9|7191.4|7187.4|0
1656624900000|2022-06-30 21:35:00|7192.2|7188.2|7191.6|7187.6|7192.2|7188.2|7191.5|7187.5|0
1656625200000|2022-06-30 21:40:00|7191.8|7187.8|7191.9|7187.9|7192.1|7188.1|7191.8|7187.8|0
1656625500000|2022-06-30 21:45:00|7192|7188|7192|7188|7192.1|7188.1|7191.6|7187.6|0
1656625800000|2022-06-30 21:50:00|7191.9|7187.9|7191.5|7187.5|7192|7188|7191.5|7187.5|0
1656626100000|2022-06-30 21:55:00|7191.2|7187.2|7191.5|7187.5|7191.7|7187.7|7191|7187|0
1656626400000|2022-06-30 22:00:00|7192.5|7188.5|7187.7|7183.7|7193.1|7189.1|7186.7|7182.7|0
1656626700000|2022-06-30 22:05:00|7188.1|7184.1|7182.6|7178.6|7188.4|7184.4|7182.5|7178.5|0
1656627000000|2022-06-30 22:10:00|7182.4|7178.4|7180.5|7176.5|7186.2|7182.2|7179.8|7175.8|0
1656627300000|2022-06-30 22:15:00|7180.7|7176.7|7186.8|7182.8|7188|7184|7180.3|7176.3|0
1656627600000|2022-06-30 22:20:00|7187|7183|7187.2|7183.2|7188.6|7184.6|7186.8|7182.8|0
1656627900000|2022-06-30 22:25:00|7187.3|7183.3|7182.4|7178.4|7187.6|7183.6|7182.4|7178.4|0
1656628200000|2022-06-30 22:30:00|7182.5|7178.5|7185|7181|7187.1|7183.1|7182.5|7178.5|0
1656628500000|2022-06-30 22:35:00|7184.6|7180.6|7183.4|7179.4|7185.3|7181.3|7183.2|7179.2|0
1656628800000|2022-06-30 22:40:00|7183.2|7179.2|7186.6|7182.6|7186.6|7182.6|7182.8|7178.8|0
1656629100000|2022-06-30 22:45:00|7186.7|7182.7|7187.3|7183.3|7188.7|7184.7|7186.6|7182.6|0
1656629400000|2022-06-30 22:50:00|7187.4|7183.4|7189.6|7185.6|7190.5|7186.5|7186.9|7182.9|0
1656629700000|2022-06-30 22:55:00|7189.8|7185.8|7185.9|7181.9|7189.8|7185.8|7184.7|7180.7|0
1656630000000|2022-06-30 23:00:00|7186.1|7182.1|7187|7183|7188|7184|7185.6|7181.6|0
1656630300000|2022-06-30 23:05:00|7186.8|7182.8|7187.7|7183.7|7188.7|7184.7|7185.7|7181.7|0
1656630600000|2022-06-30 23:10:00|7187.8|7183.8|7187.7|7183.7|7188.7|7184.7|7187.3|7183.3|0
1656630900000|2022-06-30 23:15:00|7187.5|7183.5|7186.3|7182.3|7188.4|7184.4|7186.3|7182.3|0
1656631200000|2022-06-30 23:20:00|7186|7182|7188.4|7184.4|7188.4|7184.4|7184.2|7180.2|0
1656631500000|2022-06-30 23:25:00|7188.7|7184.7|7196.3|7192.3|7196.3|7192.3|7188.7|7184.7|0
1656631800000|2022-06-30 23:30:00|7196|7192|7193.1|7189.1|7197|7193|7193|7189|0
1656632100000|2022-06-30 23:35:00|7193|7189|7193.7|7189.7|7194.4|7190.4|7192.2|7188.2|0
1656632400000|2022-06-30 23:40:00|7193.5|7189.5|7194.4|7190.4|7196.8|7192.8|7193.5|7189.5|0
1656632700000|2022-06-30 23:45:00|7194|7190|7197|7193|7197.9|7193.9|7192.6|7188.6|0
1656633000000|2022-06-30 23:50:00|7197.2|7193.2|7202.9|7198.9|7203.9|7199.9|7197.2|7193.2|0
1656633300000|2022-06-30 23:55:00|7203.2|7199.2|7202.3|7198.3|7205.3|7201.3|7201.9|7197.9|0
1656633600000|2022-07-01 00:00:00|7202.6|7198.6|7221.4|7218.4|7221.9|7218.9|7202.6|7198.6|29
1656633900000|2022-07-01 00:05:00|7220.9|7217.9|7218.1|7215.1|7221.6|7218.6|7215.9|7212.9|79
1656634200000|2022-07-01 00:10:00|7217.9|7214.9|7217.6|7214.6|7218.1|7215.1|7215.6|7212.6|35
1656634500000|2022-07-01 00:15:00|7217.9|7214.9|7222.9|7219.9|7222.9|7219.9|7216.6|7213.6|137
1656634800000|2022-07-01 00:20:00|7223.4|7220.4|7210.6|7207.6|7223.4|7220.4|7209.9|7206.9|8
1656635100000|2022-07-01 00:25:00|7210.9|7207.9|7207.9|7204.9|7210.9|7207.9|7205.1|7202.1|10
1656635400000|2022-07-01 00:30:00|7207.6|7204.6|7206.4|7203.4|7209.4|7206.4|7204.6|7201.6|6
1656635700000|2022-07-01 00:35:00|7206.1|7203.1|7197.4|7194.4|7207.6|7204.6|7197.4|7194.4|10
1656636000000|2022-07-01 00:40:00|7197.1|7194.1|7200.6|7197.6|7202.1|7199.1|7196.9|7193.9|4
1656636300000|2022-07-01 00:45:00|7200.9|7197.9|7209.6|7206.6|7211.9|7208.9|7200.6|7197.6|25
1656636600000|2022-07-01 00:50:00|7209.4|7206.4|7207.9|7204.9|7211.1|7208.1|7206.9|7203.9|4
1656636900000|2022-07-01 00:55:00|7208.1|7205.1|7202.4|7199.4|7208.9|7205.9|7202.4|7199.4|7
1656637200000|2022-07-01 01:00:00|7202.1|7199.1|7202.4|7199.4|7205.6|7202.6|7200.6|7197.6|10
1656637500000|2022-07-01 01:05:00|7201.4|7198.4|7200.6|7197.6|7204.1|7201.1|7198.9|7195.9|10
1656637800000|2022-07-01 01:10:00|7200.4|7197.4|7196.9|7193.9|7200.4|7197.4|7192.1|7189.1|8
1656638100000|2022-07-01 01:15:00|7196.6|7193.6|7197.6|7194.6|7198.1|7195.1|7195.4|7192.4|3
1656638400000|2022-07-01 01:20:00|7197.1|7194.1|7198.6|7195.6|7199.6|7196.6|7197.1|7194.1|8
1656638700000|2022-07-01 01:25:00|7198.9|7195.9|7191.1|7188.1|7201.4|7198.4|7190.4|7187.4|17
1656639000000|2022-07-01 01:30:00|7190.6|7187.6|7185.1|7182.1|7190.6|7187.6|7184.4|7181.4|31
1656639300000|2022-07-01 01:35:00|7184.9|7181.9|7184.1|7181.1|7186.6|7183.6|7178.6|7175.6|16
1656639600000|2022-07-01 01:40:00|7184.4|7181.4|7182.9|7179.9|7187.4|7184.4|7182.4|7179.4|15
1656639900000|2022-07-01 01:45:00|7183.1|7180.1|7189.4|7186.4|7189.9|7186.9|7183.1|7180.1|10
1656640200000|2022-07-01 01:50:00|7189.1|7186.1|7189.9|7186.9|7193.9|7190.9|7187.6|7184.6|8
1656640500000|2022-07-01 01:55:00|7189.6|7186.6|7186.6|7183.6|7189.6|7186.6|7185.6|7182.6|9
1656640800000|2022-07-01 02:00:00|7186.4|7183.4|7190.6|7187.6|7191.1|7188.1|7182.1|7179.1|11
1656641100000|2022-07-01 02:05:00|7191.1|7188.1|7192.9|7189.9|7195.1|7192.1|7191.1|7188.1|5
1656641400000|2022-07-01 02:10:00|7193.1|7190.1|7196.4|7193.4|7197.9|7194.9|7193.1|7190.1|7
1656641700000|2022-07-01 02:15:00|7196.1|7193.1|7191.1|7188.1|7196.1|7193.1|7189.1|7186.1|6
1656642000000|2022-07-01 02:20:00|7190.6|7187.6|7185.1|7182.1|7190.9|7187.9|7185.1|7182.1|7
1656642300000|2022-07-01 02:25:00|7185.4|7182.4|7183.9|7180.9|7185.4|7182.4|7181.1|7178.1|10
1656642600000|2022-07-01 02:30:00|7184.1|7181.1|7171.1|7168.1|7185.4|7182.4|7168.4|7165.4|44
1656642900000|2022-07-01 02:35:00|7171.4|7168.4|7168.1|7165.1|7172.6|7169.6|7167.9|7164.9|11
1656643200000|2022-07-01 02:40:00|7167.9|7164.9|7166.4|7163.4|7171.9|7168.9|7164.6|7161.6|19
1656643500000|2022-07-01 02:45:00|7166.1|7163.1|7164.9|7161.9|7171.4|7168.4|7164.6|7161.6|14
1656643800000|2022-07-01 02:50:00|7165.1|7162.1|7162.9|7159.9|7165.1|7162.1|7160.9|7157.9|19
1656644100000|2022-07-01 02:55:00|7162.6|7159.6|7166.6|7163.6|7167.9|7164.9|7160.4|7157.4|39
1656644400000|2022-07-01 03:00:00|7166.9|7163.9|7166.6|7163.6|7168.1|7165.1|7164.4|7161.4|14
1656644700000|2022-07-01 03:05:00|7166.4|7163.4|7160.6|7157.6|7166.6|7163.6|7158.9|7155.9|45
1656645000000|2022-07-01 03:10:00|7160.9|7157.9|7153.6|7150.6|7161.4|7158.4|7151.1|7148.1|52
1656645300000|2022-07-01 03:15:00|7153.9|7150.9|7145.6|7142.6|7156.9|7153.9|7145.4|7142.4|38
1656645600000|2022-07-01 03:20:00|7145.9|7142.9|7156.4|7153.4|7156.6|7153.6|7145.9|7142.9|36
1656645900000|2022-07-01 03:25:00|7156.6|7153.6|7155.6|7152.6|7156.6|7153.6|7152.6|7149.6|25
1656646200000|2022-07-01 03:30:00|7155.4|7152.4|7156.4|7153.4|7158.1|7155.1|7152.4|7149.4|28
1656646500000|2022-07-01 03:35:00|7156.1|7153.1|7154.9|7151.9|7157.1|7154.1|7154.9|7151.9|12
1656646800000|2022-07-01 03:40:00|7154.6|7151.6|7145.6|7142.6|7154.9|7151.9|7143.4|7140.4|44
1656647100000|2022-07-01 03:45:00|7145.4|7142.4|7147.6|7144.6|7148.1|7145.1|7142.6|7139.6|28
1656647400000|2022-07-01 03:50:00|7147.4|7144.4|7150.6|7147.6|7151.4|7148.4|7143.9|7140.9|151
1656647700000|2022-07-01 03:55:00|7150.4|7147.4|7148.1|7145.1|7150.6|7147.6|7145.9|7142.9|28
1656648000000|2022-07-01 04:00:00|7147.9|7144.9|7156.1|7153.1|7156.9|7153.9|7146.9|7143.9|39
1656648300000|2022-07-01 04:05:00|7156.4|7153.4|7152.9|7149.9|7156.4|7153.4|7152.1|7149.1|28
1656648600000|2022-07-01 04:10:00|7153.1|7150.1|7144.6|7141.6|7154.4|7151.4|7142.1|7139.1|41
1656648900000|2022-07-01 04:15:00|7144.9|7141.9|7140.6|7137.6|7147.1|7144.1|7138.1|7135.1|47
1656649200000|2022-07-01 04:20:00|7140.4|7137.4|7146.9|7143.9|7147.1|7144.1|7138.1|7135.1|32
1656649500000|2022-07-01 04:25:00|7145.4|7142.4|7142.9|7139.9|7146.9|7143.9|7141.6|7138.6|11
1656649800000|2022-07-01 04:30:00|7143.1|7140.1|7147.1|7144.1|7150.4|7147.4|7142.9|7139.9|22
1656650100000|2022-07-01 04:35:00|7147.4|7144.4|7145.9|7142.9|7148.9|7145.9|7142.9|7139.9|25
1656650400000|2022-07-01 04:40:00|7145.6|7142.6|7151.4|7148.4|7155.1|7152.1|7144.9|7141.9|24
1656650700000|2022-07-01 04:45:00|7151.6|7148.6|7148.9|7145.9|7151.6|7148.6|7147.9|7144.9|10
1656651000000|2022-07-01 04:50:00|7149.4|7146.4|7150.6|7147.6|7152.1|7149.1|7148.9|7145.9|11
1656651300000|2022-07-01 04:55:00|7150.4|7147.4|7146.1|7143.1|7151.6|7148.6|7146.1|7143.1|10
1656651600000|2022-07-01 05:00:00|7146.4|7143.4|7143.9|7140.9|7147.1|7144.1|7142.4|7139.4|15
1656651900000|2022-07-01 05:05:00|7143.4|7140.4|7145.6|7142.6|7145.9|7142.9|7140.9|7137.9|15
1656652200000|2022-07-01 05:10:00|7145.4|7142.4|7144.6|7141.6|7147.4|7144.4|7143.1|7140.1|16
1656652500000|2022-07-01 05:15:00|7144.4|7141.4|7138.9|7135.9|7144.9|7141.9|7135.1|7132.1|56
1656652800000|2022-07-01 05:20:00|7138.6|7135.6|7139.1|7136.1|7141.1|7138.1|7137.9|7134.9|75
1656653100000|2022-07-01 05:25:00|7139.4|7136.4|7147.1|7144.1|7148.4|7145.4|7138.1|7135.1|48
1656653400000|2022-07-01 05:30:00|7147.4|7144.4|7144.4|7141.4|7147.6|7144.6|7141.1|7138.1|29
1656653700000|2022-07-01 05:35:00|7144.6|7141.6|7142.6|7139.6|7147.1|7144.1|7142.1|7139.1|25
1656654000000|2022-07-01 05:40:00|7142.9|7139.9|7146.1|7143.1|7147.1|7144.1|7141.4|7138.4|76
1656654300000|2022-07-01 05:45:00|7146.4|7143.4|7145.6|7142.6|7151.6|7148.6|7145.6|7142.6|77
1656654600000|2022-07-01 05:50:00|7145.4|7142.4|7146.9|7143.9|7150.4|7147.4|7145.4|7142.4|104
1656654900000|2022-07-01 05:55:00|7146.6|7143.6|7143.9|7140.9|7151.9|7148.9|7143.9|7140.9|35
1656655200000|2022-07-01 06:00:00|7143.6|7140.6|7140.6|7138.6|7147.1|7145.1|7132.6|7130.6|350
1656655500000|2022-07-01 06:05:00|7140.9|7138.9|7134.6|7132.6|7144.1|7142.1|7131.1|7129.1|281
1656655800000|2022-07-01 06:10:00|7134.4|7132.4|7132.1|7130.1|7135.1|7133.1|7128.9|7126.9|623
1656656100000|2022-07-01 06:15:00|7131.9|7129.9|7126.6|7124.6|7132.1|7130.1|7124.9|7122.9|230
1656656400000|2022-07-01 06:20:00|7126.9|7124.9|7135.1|7133.1|7136.9|7134.9|7126.4|7124.4|210
1656656700000|2022-07-01 06:25:00|7134.9|7132.9|7139.9|7137.9|7142.1|7140.1|7131.9|7129.9|260
1656657000000|2022-07-01 06:30:00|7140.1|7138.1|7137.1|7135.1|7141.6|7139.6|7135.6|7133.6|175
1656657300000|2022-07-01 06:35:00|7137.6|7135.6|7135.9|7133.9|7139.1|7137.1|7135.4|7133.4|83
1656657600000|2022-07-01 06:40:00|7136.1|7134.1|7130.9|7128.9|7138.6|7136.6|7130.4|7128.4|87
1656657900000|2022-07-01 06:45:00|7131.9|7129.9|7129.4|7127.4|7134.6|7132.6|7128.6|7126.6|183
1656658200000|2022-07-01 06:50:00|7128.9|7126.9|7133.9|7131.9|7135.4|7133.4|7127.9|7125.9|244
1656658500000|2022-07-01 06:55:00|7133.6|7131.6|7129.1|7127.1|7137.1|7135.1|7128.9|7126.9|472
1656658800000|2022-07-01 07:00:00|7128.6|7127.6|7111.6|7110.6|7131.1|7130.1|7099.9|7098.9|3707
1656659100000|2022-07-01 07:05:00|7112.1|7111.1|7136.6|7135.6|7136.9|7135.9|7112.1|7111.1|1988
1656659400000|2022-07-01 07:10:00|7136.9|7135.9|7126.9|7125.9|7137.6|7136.6|7121.1|7120.1|964
1656659700000|2022-07-01 07:15:00|7126.1|7125.1|7132.4|7131.4|7133.9|7132.9|7117.6|7116.6|987
1656660000000|2022-07-01 07:20:00|7132.1|7131.1|7148.4|7147.4|7150.1|7149.1|7125.9|7124.9|922
1656660300000|2022-07-01 07:25:00|7147.9|7146.9|7152.1|7151.1|7154.1|7153.1|7142.9|7141.9|761
1656660600000|2022-07-01 07:30:00|7152.9|7151.9|7169.6|7168.6|7170.9|7169.9|7151.6|7150.6|1145
1656660900000|2022-07-01 07:35:00|7169.9|7168.9|7159.4|7158.4|7170.6|7169.6|7158.6|7157.6|795
1656661200000|2022-07-01 07:40:00|7159.1|7158.1|7155.6|7154.6|7159.8|7158.8|7154.6|7153.6|812
1656661500000|2022-07-01 07:45:00|7155.8|7154.8|7146.6|7145.6|7156.3|7155.3|7146.6|7145.6|753
1656661800000|2022-07-01 07:50:00|7146.3|7145.3|7153.8|7152.8|7156.3|7155.3|7146.3|7145.3|365
1656662100000|2022-07-01 07:55:00|7154.1|7153.1|7149.8|7148.8|7155.1|7154.1|7147.8|7146.8|342
1656662400000|2022-07-01 08:00:00|7150.1|7149.1|7142.6|7141.6|7154.6|7153.6|7142.3|7141.3|439
1656662700000|2022-07-01 08:05:00|7142.1|7141.1|7146.1|7145.1|7147.1|7146.1|7133.1|7132.1|483
1656663000000|2022-07-01 08:10:00|7145.6|7144.6|7163.6|7162.6|7164.1|7163.1|7144.6|7143.6|486
1656663300000|2022-07-01 08:15:00|7163.8|7162.8|7159.3|7158.3|7164.6|7163.6|7157.3|7156.3|339
1656663600000|2022-07-01 08:20:00|7158.1|7157.1|7165.8|7164.8|7167.3|7166.3|7157.8|7156.8|671
1656663900000|2022-07-01 08:25:00|7164.8|7163.8|7163.6|7162.6|7164.8|7163.8|7157.6|7156.6|584
1656664200000|2022-07-01 08:30:00|7163.1|7162.1|7166.6|7165.6|7167.1|7166.1|7163.1|7162.1|707
1656664500000|2022-07-01 08:35:00|7166.8|7165.8|7176.6|7175.6|7177.3|7176.3|7164.8|7163.8|917
1656664800000|2022-07-01 08:40:00|7177.1|7176.1|7177.8|7176.8|7181.6|7180.6|7174.3|7173.3|773
1656665100000|2022-07-01 08:45:00|7177.1|7176.1|7185.1|7184.1|7185.8|7184.8|7172.6|7171.6|1048
1656665400000|2022-07-01 08:50:00|7185.3|7184.3|7181.3|7180.3|7186.3|7185.3|7179.1|7178.1|373
1656665700000|2022-07-01 08:55:00|7180.8|7179.8|7180.8|7179.8|7186.1|7185.1|7180.3|7179.3|307
1656666000000|2022-07-01 09:00:00|7180.6|7179.6|7179.6|7178.6|7183.1|7182.1|7173.1|7172.1|570
1656666300000|2022-07-01 09:05:00|7179.8|7178.8|7192.1|7191.1|7193.6|7192.6|7178.8|7177.8|491
1656666600000|2022-07-01 09:10:00|7192.3|7191.3|7190.3|7189.3|7193.3|7192.3|7185.3|7184.3|606
1656666900000|2022-07-01 09:15:00|7190.6|7189.6|7194.3|7193.3|7194.6|7193.6|7190.3|7189.3|592
1656667200000|2022-07-01 09:20:00|7194.6|7193.6|7198.1|7197.1|7202.6|7201.6|7191.8|7190.8|514
1656667500000|2022-07-01 09:25:00|7198.3|7197.3|7191.3|7190.3|7198.8|7197.8|7190.6|7189.6|370
1656667800000|2022-07-01 09:30:00|7191.1|7190.1|7189.6|7188.6|7194.8|7193.8|7187.8|7186.8|529
1656668100000|2022-07-01 09:35:00|7189.8|7188.8|7188.3|7187.3|7193.3|7192.3|7188.1|7187.1|387
1656668400000|2022-07-01 09:40:00|7189.3|7188.3|7193.3|7192.3|7193.8|7192.8|7186.6|7185.6|278
1656668700000|2022-07-01 09:45:00|7193.6|7192.6|7202.3|7201.3|7202.6|7201.6|7191.6|7190.6|280
1656669000000|2022-07-01 09:50:00|7202.6|7201.6|7206.6|7205.6|7208.1|7207.1|7201.1|7200.1|486
1656669300000|2022-07-01 09:55:00|7206.3|7205.3|7204.1|7203.1|7207.1|7206.1|7202.1|7201.1|296
1656669600000|2022-07-01 10:00:00|7204.3|7203.3|7199.6|7198.6|7206.3|7205.3|7198.1|7197.1|373
1656669900000|2022-07-01 10:05:00|7200.1|7199.1|7194.8|7193.8|7201.1|7200.1|7193.8|7192.8|478
1656670200000|2022-07-01 10:10:00|7195.1|7194.1|7192.6|7191.6|7195.8|7194.8|7190.3|7189.3|381
1656670500000|2022-07-01 10:15:00|7192.8|7191.8|7200.1|7199.1|7201.8|7200.8|7192.8|7191.8|410
1656670800000|2022-07-01 10:20:00|7200.6|7199.6|7201.1|7200.1|7201.8|7200.8|7198.1|7197.1|241
1656671100000|2022-07-01 10:25:00|7200.6|7199.6|7196.1|7195.1|7202.8|7201.8|7195.8|7194.8|330
1656671400000|2022-07-01 10:30:00|7196.3|7195.3|7184.6|7183.6|7198.8|7197.8|7184.6|7183.6|501
1656671700000|2022-07-01 10:35:00|7184.3|7183.3|7175.6|7174.6|7184.8|7183.8|7175.6|7174.6|403
1656672000000|2022-07-01 10:40:00|7176.1|7175.1|7170.1|7169.1|7176.6|7175.6|7170.1|7169.1|268
1656672300000|2022-07-01 10:45:00|7169.8|7168.8|7164.1|7163.1|7171.1|7170.1|7161.3|7160.3|568
1656672600000|2022-07-01 10:50:00|7163.8|7162.8|7157.3|7156.3|7163.8|7162.8|7157.1|7156.1|556
1656672900000|2022-07-01 10:55:00|7157.6|7156.6|7155.8|7154.8|7158.1|7157.1|7151.1|7150.1|1110
1656673200000|2022-07-01 11:00:00|7153.8|7152.8|7155.1|7154.1|7161.6|7160.6|7151.6|7150.6|1097
1656673500000|2022-07-01 11:05:00|7155.3|7154.3|7152.6|7151.6|7157.1|7156.1|7151.1|7150.1|459
1656673800000|2022-07-01 11:10:00|7152.8|7151.8|7154.6|7153.6|7157.6|7156.6|7151.6|7150.6|435
1656674100000|2022-07-01 11:15:00|7154.3|7153.3|7153.6|7152.6|7158.8|7157.8|7150.1|7149.1|352
1656674400000|2022-07-01 11:20:00|7153.3|7152.3|7153.8|7152.8|7156.6|7155.6|7151.3|7150.3|375
1656674700000|2022-07-01 11:25:00|7153.3|7152.3|7155.1|7154.1|7156.8|7155.8|7149.6|7148.6|354
1656675000000|2022-07-01 11:30:00|7155.3|7154.3|7154.3|7153.3|7157.3|7156.3|7151.6|7150.6|288
1656675300000|2022-07-01 11:35:00|7154.6|7153.6|7154.3|7153.3|7160.1|7159.1|7152.6|7151.6|527
1656675600000|2022-07-01 11:40:00|7154.6|7153.6|7153.3|7152.3|7155.8|7154.8|7150.6|7149.6|343
1656675900000|2022-07-01 11:45:00|7153.1|7152.1|7150.1|7149.1|7157.8|7156.8|7149.8|7148.8|285
1656676200000|2022-07-01 11:50:00|7149.8|7148.8|7149.6|7148.6|7152.3|7151.3|7146.3|7145.3|306
1656676500000|2022-07-01 11:55:00|7149.8|7148.8|7145.8|7144.8|7151.3|7150.3|7145.1|7144.1|255
1656676800000|2022-07-01 12:00:00|7145.6|7144.6|7155.6|7154.6|7156.6|7155.6|7144.8|7143.8|407
1656677100000|2022-07-01 12:05:00|7155.8|7154.8|7156.3|7155.3|7157.6|7156.6|7151.3|7150.3|391
1656677400000|2022-07-01 12:10:00|7156.6|7155.6|7154.8|7153.8|7157.1|7156.1|7152.1|7151.1|501
1656677700000|2022-07-01 12:15:00|7154.6|7153.6|7150.8|7149.8|7154.6|7153.6|7148.8|7147.8|482
1656678000000|2022-07-01 12:20:00|7150.6|7149.6|7147.8|7146.8|7156.1|7155.1|7146.8|7145.8|665
1656678300000|2022-07-01 12:25:00|7148.1|7147.1|7148.8|7147.8|7152.3|7151.3|7144.8|7143.8|511
1656678600000|2022-07-01 12:30:00|7148.6|7147.6|7161.1|7160.1|7161.1|7160.1|7145.6|7144.6|521
1656678900000|2022-07-01 12:35:00|7160.3|7159.3|7162.6|7161.6|7163.1|7162.1|7156.8|7155.8|376
1656679200000|2022-07-01 12:40:00|7162.8|7161.8|7165.6|7164.6|7166.1|7165.1|7160.8|7159.8|301
1656679500000|2022-07-01 12:45:00|7166.1|7165.1|7165.3|7164.3|7167.8|7166.8|7162.1|7161.1|417
1656679800000|2022-07-01 12:50:00|7165.6|7164.6|7170.6|7169.6|7172.1|7171.1|7163.1|7162.1|498
1656680100000|2022-07-01 12:55:00|7170.3|7169.3|7174.3|7173.3|7174.3|7173.3|7168.6|7167.6|737
1656680400000|2022-07-01 13:00:00|7174.6|7173.6|7170|7169|7177.8|7176.8|7169.5|7168.5|879
1656680700000|2022-07-01 13:05:00|7170.2|7169.2|7165.8|7164.8|7171.1|7170.1|7164.1|7163.1|524
1656681000000|2022-07-01 13:10:00|7165.6|7164.6|7167.6|7166.6|7170.6|7169.6|7165.6|7164.6|356
1656681300000|2022-07-01 13:15:00|7168.1|7167.1|7166.6|7165.6|7172.3|7171.3|7166.1|7165.1|310
1656681600000|2022-07-01 13:20:00|7166.8|7165.8|7169.6|7168.6|7172.6|7171.6|7165.1|7164.1|429
1656681900000|2022-07-01 13:25:00|7169.3|7168.3|7171.1|7170.1|7172.6|7171.6|7168.1|7167.1|491
1656682200000|2022-07-01 13:30:00|7171.6|7170.6|7175.3|7174.3|7182.6|7181.6|7171.1|7170.1|1201
1656682500000|2022-07-01 13:35:00|7174.6|7173.6|7186.6|7185.6|7188.1|7187.1|7167.3|7166.3|936
1656682800000|2022-07-01 13:40:00|7186.8|7185.8|7190.3|7189.3|7195.3|7194.3|7186.6|7185.6|721
1656683100000|2022-07-01 13:45:00|7190.8|7189.8|7206.5|7205.5|7210.8|7209.8|7190.3|7189.3|1123
1656683400000|2022-07-01 13:50:00|7206.8|7205.8|7210.3|7209.3|7212|7211|7204.5|7203.5|990
1656683700000|2022-07-01 13:55:00|7210|7209|7208|7207|7216|7215|7206.5|7205.5|817
1656684000000|2022-07-01 14:00:00|7208.3|7207.3|7189|7188|7215|7214|7185.5|7184.5|1638
1656684300000|2022-07-01 14:05:00|7188.8|7187.8|7186|7185|7192.8|7191.8|7181.3|7180.3|975
1656684600000|2022-07-01 14:10:00|7185.8|7184.8|7165|7164|7188.5|7187.5|7163.5|7162.5|1042
1656684900000|2022-07-01 14:15:00|7164.8|7163.8|7161.3|7160.3|7174.5|7173.5|7158|7157|747
1656685200000|2022-07-01 14:20:00|7161|7160|7150.5|7149.5|7162.3|7161.3|7149.8|7148.8|649
1656685500000|2022-07-01 14:25:00|7151|7150|7147.8|7146.8|7152.8|7151.8|7143.3|7142.3|935
1656685800000|2022-07-01 14:30:00|7148|7147|7141|7140|7150.3|7149.3|7138.8|7137.8|1011
1656686100000|2022-07-01 14:35:00|7140.8|7139.8|7130.3|7129.3|7143.3|7142.3|7130|7129|1267
1656686400000|2022-07-01 14:40:00|7130|7129|7135.5|7134.5|7136.3|7135.3|7127.8|7126.8|1642
1656686700000|2022-07-01 14:45:00|7135.8|7134.8|7136|7135|7141.3|7140.3|7130.8|7129.8|1234
1656687000000|2022-07-01 14:50:00|7136.3|7135.3|7138.8|7137.8|7141.5|7140.5|7130.3|7129.3|1079
1656687300000|2022-07-01 14:55:00|7138.5|7137.5|7148.8|7147.8|7151.8|7150.8|7138|7137|786
1656687600000|2022-07-01 15:00:00|7149|7148|7146.5|7145.5|7151|7150|7142.5|7141.5|888
1656687900000|2022-07-01 15:05:00|7146.3|7145.3|7156|7155|7159|7158|7144.5|7143.5|1290
1656688200000|2022-07-01 15:10:00|7155.8|7154.8|7157.5|7156.5|7159.3|7158.3|7150.8|7149.8|963
1656688500000|2022-07-01 15:15:00|7157.3|7156.3|7159|7158|7165.8|7164.8|7157.3|7156.3|1345
1656688800000|2022-07-01 15:20:00|7158.8|7157.8|7158.5|7157.5|7163.3|7162.3|7156.3|7155.3|1405
1656689100000|2022-07-01 15:25:00|7159|7158|7158|7156|7159.8|7158.8|7152.8|7151.8|3952
1656689400000|2022-07-01 15:30:00|7157.5|7155.5|7166.8|7164.8|7169.8|7167.8|7157.3|7155.3|4919
1656689700000|2022-07-01 15:35:00|7167.5|7165.5|7171.3|7169.3|7172.3|7170.3|7165.8|7163.8|1938
1656690000000|2022-07-01 15:40:00|7171|7169|7171|7169|7175.8|7173.8|7169.8|7167.8|820
1656690300000|2022-07-01 15:45:00|7171.3|7169.3|7175|7173|7176.8|7174.8|7170.8|7168.8|312
1656690600000|2022-07-01 15:50:00|7175.3|7173.3|7155.8|7153.8|7175.3|7173.3|7155.8|7153.8|696
1656690900000|2022-07-01 15:55:00|7155.3|7153.3|7160.3|7158.3|7161|7159|7155|7153|415
1656691200000|2022-07-01 16:00:00|7160|7158|7164|7162|7164.3|7162.3|7158.8|7156.8|556
1656691500000|2022-07-01 16:05:00|7164.3|7162.3|7170.3|7168.3|7171.5|7169.5|7162.3|7160.3|389
1656691800000|2022-07-01 16:10:00|7170|7168|7170.8|7168.8|7173|7171|7166.8|7164.8|297
1656692100000|2022-07-01 16:15:00|7171|7169|7182.3|7180.3|7183.5|7181.5|7170.3|7168.3|353
1656692400000|2022-07-01 16:20:00|7181.8|7179.8|7187.3|7185.3|7187.3|7185.3|7179.8|7177.8|337
1656692700000|2022-07-01 16:25:00|7187|7185|7189|7187|7189|7187|7183.3|7181.3|203
1656693000000|2022-07-01 16:30:00|7189.3|7187.3|7186.3|7184.3|7192.8|7190.8|7185.5|7183.5|253
1656693300000|2022-07-01 16:35:00|7186|7184|7184|7182|7189.3|7187.3|7183|7181|208
1656693600000|2022-07-01 16:40:00|7183.8|7181.8|7181.8|7179.8|7186|7184|7181|7179|311
1656693900000|2022-07-01 16:45:00|7181.3|7179.3|7183.3|7181.3|7183.8|7181.8|7180|7178|200
1656694200000|2022-07-01 16:50:00|7183.5|7181.5|7189.8|7187.8|7191.3|7189.3|7183.5|7181.5|160
1656694500000|2022-07-01 16:55:00|7189.5|7187.5|7180.5|7178.5|7191|7189|7180.3|7178.3|193
1656694800000|2022-07-01 17:00:00|7181|7179|7183.8|7181.8|7187|7185|7181|7179|222
1656695100000|2022-07-01 17:05:00|7183.5|7181.5|7188.3|7186.3|7188.3|7186.3|7183.5|7181.5|208
1656695400000|2022-07-01 17:10:00|7188|7186|7192|7190|7192.5|7190.5|7187.3|7185.3|213
1656695700000|2022-07-01 17:15:00|7192.3|7190.3|7192.3|7190.3|7195|7193|7187.8|7185.8|194
1656696000000|2022-07-01 17:20:00|7192.5|7190.5|7195.8|7193.8|7196.3|7194.3|7191.5|7189.5|186
1656696300000|2022-07-01 17:25:00|7196.3|7194.3|7199.8|7197.8|7200.3|7198.3|7193.8|7191.8|188
1656696600000|2022-07-01 17:30:00|7199.5|7197.5|7202.3|7200.3|7204.8|7202.8|7199.3|7197.3|175
1656696900000|2022-07-01 17:35:00|7201.8|7199.8|7201|7199|7204.5|7202.5|7198|7196|320
1656697200000|2022-07-01 17:40:00|7201.3|7199.3|7204.8|7202.8|7207.5|7205.5|7200.8|7198.8|197
1656697500000|2022-07-01 17:45:00|7205|7203|7207.8|7205.8|7209|7207|7203|7201|364
1656697800000|2022-07-01 17:50:00|7208|7206|7206.8|7204.8|7209|7207|7205.3|7203.3|172
1656698100000|2022-07-01 17:55:00|7207|7205|7209.8|7207.8|7209.8|7207.8|7206|7204|153
1656698400000|2022-07-01 18:00:00|7209.3|7207.3|7204.8|7202.8|7209.5|7207.5|7204.3|7202.3|176
1656698700000|2022-07-01 18:05:00|7205|7203|7202.3|7200.3|7208.3|7206.3|7200.5|7198.5|138
1656699000000|2022-07-01 18:10:00|7202|7200|7206.3|7204.3|7206.3|7204.3|7199|7197|121
1656699300000|2022-07-01 18:15:00|7206.5|7204.5|7212.5|7210.5|7212.5|7210.5|7206.3|7204.3|153
1656699600000|2022-07-01 18:20:00|7212.3|7210.3|7218|7216|7218|7216|7210|7208|232
1656699900000|2022-07-01 18:25:00|7217.8|7215.8|7214|7212|7219.3|7217.3|7213.3|7211.3|274
1656700200000|2022-07-01 18:30:00|7214.3|7212.3|7219.3|7217.3|7220.3|7218.3|7214.3|7212.3|187
1656700500000|2022-07-01 18:35:00|7219|7217|7219.3|7217.3|7220|7218|7215.5|7213.5|201
1656700800000|2022-07-01 18:40:00|7219|7217|7215.5|7213.5|7219.3|7217.3|7215.3|7213.3|161
1656701100000|2022-07-01 18:45:00|7215.3|7213.3|7219.3|7217.3|7220.3|7218.3|7215|7213|171
1656701400000|2022-07-01 18:50:00|7219.8|7217.8|7214.3|7212.3|7221|7219|7213.3|7211.3|166
1656701700000|2022-07-01 18:55:00|7214|7212|7220.8|7218.8|7220.8|7218.8|7211.5|7209.5|165
1656702000000|2022-07-01 19:00:00|7221|7219|7215|7213|7221.8|7219.8|7212.3|7210.3|253
1656702300000|2022-07-01 19:05:00|7215.3|7213.3|7222.5|7220.5|7223|7221|7215|7213|146
1656702600000|2022-07-01 19:10:00|7222.8|7220.8|7223|7221|7225.8|7223.8|7220|7218|293
1656702900000|2022-07-01 19:15:00|7223.3|7221.3|7222.8|7220.8|7224.8|7222.8|7221|7219|192
1656703200000|2022-07-01 19:20:00|7222.5|7220.5|7220.8|7218.8|7222.8|7220.8|7216.3|7214.3|162
1656703500000|2022-07-01 19:25:00|7221|7219|7222.5|7220.5|7223|7221|7217.8|7215.8|224
1656703800000|2022-07-01 19:30:00|7222.3|7220.3|7227.3|7225.3|7228.8|7226.8|7222.3|7220.3|190
1656704100000|2022-07-01 19:35:00|7227.5|7225.5|7229|7227|7230.8|7228.8|7227|7225|251
1656704400000|2022-07-01 19:40:00|7229.3|7227.3|7228.3|7226.3|7230.8|7228.8|7227.5|7225.5|276
1656704700000|2022-07-01 19:45:00|7228|7226|7225.3|7223.3|7229|7227|7223|7221|338
1656705000000|2022-07-01 19:50:00|7225.8|7223.8|7220.8|7218.8|7228.3|7226.3|7220.3|7218.3|763
1656705300000|2022-07-01 19:55:00|7220.5|7218.5|7235.8|7231.8|7237.8|7235.8|7220.3|7218.3|911
1656705600000|2022-07-01 20:00:00|7236.5|7232.5|7232.9|7228.9|7239.3|7235.3|7231.5|7227.5|0
1656705900000|2022-07-01 20:05:00|7233.2|7229.2|7232.4|7228.4|7233.2|7229.2|7231.4|7227.4|0
1656706200000|2022-07-01 20:10:00|7231.7|7227.7|7230.4|7226.4|7232|7228|7230.1|7226.1|0
1656706500000|2022-07-01 20:15:00|7230.8|7226.8|7231.7|7227.7|7232.2|7228.2|7230.8|7226.8|0
1656706800000|2022-07-01 20:20:00|7231.8|7227.8|7230.9|7226.9|7231.8|7227.8|7230.2|7226.2|0
1656707100000|2022-07-01 20:25:00|7230.5|7226.5|7231.8|7227.8|7232.3|7228.3|7230.5|7226.5|0
1656707400000|2022-07-01 20:30:00|7232.2|7228.2|7231.3|7227.3|7233.5|7229.5|7231|7227|0
1656707700000|2022-07-01 20:35:00|7231|7227|7230.6|7226.6|7231|7227|7229.9|7225.9|0
1656708000000|2022-07-01 20:40:00|7230.2|7226.2|7230.9|7226.9|7231.2|7227.2|7229.7|7225.7|0
1656708300000|2022-07-01 20:45:00|7230.5|7226.5|7230.4|7226.4|7230.9|7226.9|7230|7226|0
1656708600000|2022-07-01 20:50:00|7231.8|7227.8|7232|7228|7232.8|7228.8|7231.1|7227.1|0
1656708900000|2022-07-01 20:55:00|7231.8|7227.8|7231.1|7227.1|7233.2|7229.2|7230.3|7226.3|0
1656885600000|2022-07-03 22:00:00|7229.8|7225.8|7220.1|7216.1|7229.9|7225.9|7219.7|7215.7|0
1656885900000|2022-07-03 22:05:00|7220.3|7216.3|7222.2|7218.2|7222.2|7218.2|7219.2|7215.2|0
1656886200000|2022-07-03 22:10:00|7222.5|7218.5|7220.5|7216.5|7223.2|7219.2|7220.3|7216.3|0
1656886500000|2022-07-03 22:15:00|7220.3|7216.3|7218.3|7214.3|7220.8|7216.8|7218|7214|0
1656886800000|2022-07-03 22:20:00|7218.6|7214.6|7220.4|7216.4|7220.4|7216.4|7218.3|7214.3|0
1656887100000|2022-07-03 22:25:00|7220|7216|7222.2|7218.2|7222.2|7218.2|7219.3|7215.3|0
1656887400000|2022-07-03 22:30:00|7222.3|7218.3|7222.3|7218.3|7223.6|7219.6|7221.7|7217.7|0
1656887700000|2022-07-03 22:35:00|7222.6|7218.6|7223.1|7219.1|7225.1|7221.1|7221.2|7217.2|0
1656888000000|2022-07-03 22:40:00|7222.8|7218.8|7221.3|7217.3|7222.9|7218.9|7220.4|7216.4|0
1656888300000|2022-07-03 22:45:00|7221.7|7217.7|7222.7|7218.7|7223.4|7219.4|7221.5|7217.5|0
1656888600000|2022-07-03 22:50:00|7222|7218|7222.5|7218.5|7223.1|7219.1|7221.8|7217.8|0
1656888900000|2022-07-03 22:55:00|7222.7|7218.7|7225.8|7221.8|7226.1|7222.1|7222.5|7218.5|0
1656889200000|2022-07-03 23:00:00|7225.6|7221.6|7229.4|7225.4|7229.8|7225.8|7225.5|7221.5|0
1656889500000|2022-07-03 23:05:00|7229.6|7225.6|7228|7224|7229.6|7225.6|7227.2|7223.2|0
1656889800000|2022-07-03 23:10:00|7227.8|7223.8|7227.2|7223.2|7228.9|7224.9|7226.9|7222.9|0
1656890100000|2022-07-03 23:15:00|7227.4|7223.4|7226.6|7222.6|7228.3|7224.3|7225.7|7221.7|0
1656890400000|2022-07-03 23:20:00|7226.2|7222.2|7226.2|7222.2|7226.7|7222.7|7225.2|7221.2|0
1656890700000|2022-07-03 23:25:00|7226.6|7222.6|7223.7|7219.7|7227.3|7223.3|7223|7219|0
1656891000000|2022-07-03 23:30:00|7223.5|7219.5|7213.7|7209.7|7223.5|7219.5|7213.2|7209.2|0
1656891300000|2022-07-03 23:35:00|7214.1|7210.1|7219.5|7215.5|7219.8|7215.8|7213.6|7209.6|0
1656891600000|2022-07-03 23:40:00|7219.9|7215.9|7215.6|7211.6|7221|7217|7215.6|7211.6|0
1656891900000|2022-07-03 23:45:00|7215.5|7211.5|7212.7|7208.7|7215.5|7211.5|7209.8|7205.8|0
1656892200000|2022-07-03 23:50:00|7212.3|7208.3|7206.9|7202.9|7214.1|7210.1|7206.5|7202.5|0
1656892500000|2022-07-03 23:55:00|7206.7|7202.7|7210.1|7206.1|7212.4|7208.4|7205.8|7201.8|0
1656892800000|2022-07-04 00:00:00|7210|7206|7209.3|7206.3|7210.7|7207.3|7203.8|7200.8|131
1656893100000|2022-07-04 00:05:00|7209|7206|7217|7214|7217|7214|7207.3|7204.3|70
1656893400000|2022-07-04 00:10:00|7216.5|7213.5|7219.8|7216.8|7219.8|7216.8|7215.3|7212.3|45
1656893700000|2022-07-04 00:15:00|7219.5|7216.5|7219.8|7216.8|7221|7218|7215.5|7212.5|102
1656894000000|2022-07-04 00:20:00|7220|7217|7217.3|7214.3|7221.5|7218.5|7217.3|7214.3|19
1656894300000|2022-07-04 00:25:00|7216.3|7213.3|7218.5|7215.5|7218.8|7215.8|7210|7207|34
1656894600000|2022-07-04 00:30:00|7218.8|7215.8|7219|7216|7223|7220|7217|7214|32
1656894900000|2022-07-04 00:35:00|7219.3|7216.3|7222.3|7219.3|7223.3|7220.3|7218|7215|73
1656895200000|2022-07-04 00:40:00|7222|7219|7220|7217|7224|7221|7218.3|7215.3|22
1656895500000|2022-07-04 00:45:00|7219.8|7216.8|7208.8|7205.8|7219.8|7216.8|7207.3|7204.3|19
1656895800000|2022-07-04 00:50:00|7208.5|7205.5|7203|7200|7208.5|7205.5|7203|7200|36
1656896100000|2022-07-04 00:55:00|7202.8|7199.8|7203.5|7200.5|7206.8|7203.8|7202.3|7199.3|12
1656896400000|2022-07-04 01:00:00|7203.3|7200.3|7206.8|7203.8|7207.8|7204.8|7201.8|7198.8|25
1656896700000|2022-07-04 01:05:00|7207.3|7204.3|7204|7201|7209.5|7206.5|7203.8|7200.8|13
1656897000000|2022-07-04 01:10:00|7203.8|7200.8|7204.3|7201.3|7206.8|7203.8|7202|7199|12
1656897300000|2022-07-04 01:15:00|7204|7201|7198.8|7195.8|7205|7202|7196.3|7193.3|37
1656897600000|2022-07-04 01:20:00|7198.5|7195.5|7186|7183|7198.5|7195.5|7185.5|7182.5|56
1656897900000|2022-07-04 01:25:00|7185.8|7182.8|7187.8|7184.8|7187.8|7184.8|7183.3|7180.3|72
1656898200000|2022-07-04 01:30:00|7186.5|7183.5|7178.8|7175.8|7187.8|7184.8|7177.5|7174.5|38
1656898500000|2022-07-04 01:35:00|7178.5|7175.5|7183.8|7180.8|7186.3|7183.3|7176.8|7173.8|11
1656898800000|2022-07-04 01:40:00|7185.5|7182.5|7197.5|7194.5|7198|7195|7185.3|7182.3|11
1656899100000|2022-07-04 01:45:00|7197.3|7194.3|7204.3|7201.3|7205.5|7202.5|7195.3|7192.3|15
1656899400000|2022-07-04 01:50:00|7203.8|7200.8|7203|7200|7206.8|7203.8|7203|7200|14
1656899700000|2022-07-04 01:55:00|7202.8|7199.8|7207|7204|7208|7205|7202.5|7199.5|6
1656900000000|2022-07-04 02:00:00|7207.3|7204.3|7203.5|7200.5|7209|7206|7203.3|7200.3|19
1656900300000|2022-07-04 02:05:00|7203.8|7200.8|7211.8|7208.8|7212.3|7209.3|7202.5|7199.5|12
1656900600000|2022-07-04 02:10:00|7212|7209|7210.8|7207.8|7215.3|7212.3|7209.5|7206.5|9
1656900900000|2022-07-04 02:15:00|7210.5|7207.5|7202|7199|7210.5|7207.5|7201.8|7198.8|16
1656901200000|2022-07-04 02:20:00|7201.8|7198.8|7201.5|7198.5|7202.8|7199.8|7200|7197|5
1656901500000|2022-07-04 02:25:00|7201|7198|7200.8|7197.8|7202.8|7199.8|7199.3|7196.3|25
1656901800000|2022-07-04 02:30:00|7200.5|7197.5|7196.5|7193.5|7205|7202|7196|7193|20
1656902100000|2022-07-04 02:35:00|7196.8|7193.8|7194.8|7191.8|7199.3|7196.3|7194.3|7191.3|1
1656902400000|2022-07-04 02:40:00|7195|7192|7188|7185|7196.5|7193.5|7188|7185|61
1656902700000|2022-07-04 02:45:00|7187.8|7184.8|7190.3|7187.3|7191.8|7188.8|7186.3|7183.3|45
1656903000000|2022-07-04 02:50:00|7189.8|7186.8|7193|7190|7194|7191|7189.8|7186.8|11
1656903300000|2022-07-04 02:55:00|7193.3|7190.3|7195.8|7192.8|7197.5|7194.5|7192.8|7189.8|3
1656903600000|2022-07-04 03:00:00|7196|7193|7202|7199|7202|7199|7195|7192|6
1656903900000|2022-07-04 03:05:00|7202.5|7199.5|7202.3|7199.3|7203|7200|7199.8|7196.8|7
1656904200000|2022-07-04 03:10:00|7202|7199|7204.3|7201.3|7204.8|7201.8|7201.3|7198.3|7
1656904500000|2022-07-04 03:15:00|7204.5|7201.5|7206|7203|7207.5|7204.5|7203|7200|15
1656904800000|2022-07-04 03:20:00|7206.3|7203.3|7203.5|7200.5|7206.8|7203.8|7203|7200|18
1656905100000|2022-07-04 03:25:00|7203.8|7200.8|7205.3|7202.3|7207|7204|7201.8|7198.8|21
1656905400000|2022-07-04 03:30:00|7205|7202|7202.8|7199.8|7205.8|7202.8|7202.3|7199.3|41
1656905700000|2022-07-04 03:35:00|7203|7200|7206.3|7203.3|7208.5|7205.5|7202.5|7199.5|7
1656906000000|2022-07-04 03:40:00|7206.5|7203.5|7207|7204|7208.3|7205.3|7205.3|7202.3|8
1656906300000|2022-07-04 03:45:00|7206.5|7203.5|7207.5|7204.5|7210.5|7207.5|7206.5|7203.5|11
1656906600000|2022-07-04 03:50:00|7207.8|7204.8|7209.5|7206.5|7210.3|7207.3|7207.8|7204.8|5
1656906900000|2022-07-04 03:55:00|7209.3|7206.3|7208.8|7205.8|7209.5|7206.5|7206.8|7203.8|3
1656907200000|2022-07-04 04:00:00|7209|7206|7204.8|7201.8|7210.5|7207.5|7204.8|7201.8|14
1656907500000|2022-07-04 04:05:00|7205|7202|7207.8|7204.8|7208.5|7205.5|7205|7202|2
1656907800000|2022-07-04 04:10:00|7207.5|7204.5|7206.5|7203.5|7207.5|7204.5|7205.5|7202.5|4
1656908100000|2022-07-04 04:15:00|7206.3|7203.3|7205.3|7202.3|7206.5|7203.5|7204.3|7201.3|3
1656908400000|2022-07-04 04:20:00|7205|7202|7204.3|7201.3|7205|7202|7200.5|7197.5|24
1656908700000|2022-07-04 04:25:00|7203.8|7200.8|7204|7201|7206|7203|7203.8|7200.8|3
1656909000000|2022-07-04 04:30:00|7203.5|7200.5|7198|7195|7204|7201|7197.8|7194.8|14
1656909300000|2022-07-04 04:35:00|7198.3|7195.3|7199.3|7196.3|7201|7198|7198|7195|12
1656909600000|2022-07-04 04:40:00|7199|7196|7201.3|7198.3|7201.3|7198.3|7199|7196|18
1656909900000|2022-07-04 04:45:00|7201.8|7198.8|7200.5|7197.5|7201.8|7198.8|7200.3|7197.3|10
1656910200000|2022-07-04 04:50:00|7200.8|7197.8|7205.5|7202.5|7205.5|7202.5|7200.8|7197.8|38
1656910500000|2022-07-04 04:55:00|7205.3|7202.3|7207.3|7204.3|7207.8|7204.8|7205|7202|12
1656910800000|2022-07-04 05:00:00|7207|7204|7210.5|7207.5|7215|7212|7207|7204|16
1656911100000|2022-07-04 05:05:00|7210.3|7207.3|7208|7205|7212.3|7209.3|7206.8|7203.8|7
1656911400000|2022-07-04 05:10:00|7208.5|7205.5|7207.8|7204.8|7209.8|7206.8|7206.5|7203.5|12
1656911700000|2022-07-04 05:15:00|7208|7205|7209.5|7206.5|7210.8|7207.8|7206.5|7203.5|18
1656912000000|2022-07-04 05:20:00|7209.8|7206.8|7210.8|7207.8|7213|7210|7209.8|7206.8|5
1656912300000|2022-07-04 05:25:00|7211.3|7208.3|7211.3|7208.3|7211.8|7208.8|7208.8|7205.8|3
1656912600000|2022-07-04 05:30:00|7211.5|7208.5|7214.8|7211.8|7215.3|7212.3|7211.3|7208.3|6
1656912900000|2022-07-04 05:35:00|7215|7212|7214.5|7211.5|7218.5|7215.5|7214.3|7211.3|17
1656913200000|2022-07-04 05:40:00|7214.8|7211.8|7213.5|7210.5|7214.8|7211.8|7212.8|7209.8|12
1656913500000|2022-07-04 05:45:00|7214|7211|7215.5|7212.5|7217.5|7214.5|7213|7210|17
1656913800000|2022-07-04 05:50:00|7215|7212|7217|7214|7217.3|7214.3|7214.5|7211.5|2
1656914100000|2022-07-04 05:55:00|7217.3|7214.3|7221.5|7218.5|7221.5|7218.5|7216.8|7213.8|35
1656914400000|2022-07-04 06:00:00|7221.8|7218.8|7220|7218|7221.8|7219.5|7212|7210|310
1656914700000|2022-07-04 06:05:00|7219.5|7217.5|7221.5|7219.5|7223|7221|7217.5|7215.5|216
1656915000000|2022-07-04 06:10:00|7221|7219|7227.3|7225.3|7231|7229|7219|7217|224
1656915300000|2022-07-04 06:15:00|7227|7225|7235|7233|7236.5|7234.5|7226.8|7224.8|219
1656915600000|2022-07-04 06:20:00|7234.8|7232.8|7231.3|7229.3|7236|7234|7230.8|7228.8|191
1656915900000|2022-07-04 06:25:00|7231.5|7229.5|7232|7230|7236.8|7234.8|7231.5|7229.5|189
1656916200000|2022-07-04 06:30:00|7231.8|7229.8|7232|7230|7235|7233|7229.5|7227.5|224
1656916500000|2022-07-04 06:35:00|7231.8|7229.8|7225.5|7223.5|7231.8|7229.8|7225.5|7223.5|172
1656916800000|2022-07-04 06:40:00|7225.8|7223.8|7229.3|7227.3|7229.3|7227.3|7224.3|7222.3|188
1656917100000|2022-07-04 06:45:00|7227.8|7225.8|7222.8|7220.8|7230|7228|7222.8|7220.8|171
1656917400000|2022-07-04 06:50:00|7223|7221|7224|7222|7224|7222|7216|7214|195
1656917700000|2022-07-04 06:55:00|7223.3|7221.3|7215.3|7213.3|7223.3|7221.3|7213.5|7211.5|311
1656918000000|2022-07-04 07:00:00|7214.8|7213.8|7231.3|7230.3|7237.5|7236.5|7210.8|7209.8|2406
1656918300000|2022-07-04 07:05:00|7231|7230|7236.3|7235.3|7243.5|7242.5|7224.5|7223.5|1124
1656918600000|2022-07-04 07:10:00|7236.8|7235.8|7241|7240|7246|7245|7236.8|7235.8|1450
1656918900000|2022-07-04 07:15:00|7241.3|7240.3|7246.3|7245.3|7247.8|7246.8|7234.5|7233.5|1254
1656919200000|2022-07-04 07:20:00|7246.5|7245.5|7251.5|7250.5|7253.5|7252.5|7241.3|7240.3|798
1656919500000|2022-07-04 07:25:00|7251.8|7250.8|7252|7251|7254.3|7253.3|7245.8|7244.8|482
1656919800000|2022-07-04 07:30:00|7252.3|7251.3|7241|7240|7252.3|7251.3|7236.5|7235.5|1115
1656920100000|2022-07-04 07:35:00|7241.3|7240.3|7251.3|7250.3|7251.8|7250.8|7240.5|7239.5|824
1656920400000|2022-07-04 07:40:00|7250.8|7249.8|7242|7241|7253|7252|7238.8|7237.8|653
1656920700000|2022-07-04 07:45:00|7242.5|7241.5|7234.3|7233.3|7245.8|7244.8|7232.8|7231.8|791
1656921000000|2022-07-04 07:50:00|7234.5|7233.5|7230|7229|7236.3|7235.3|7228.8|7227.8|390
1656921300000|2022-07-04 07:55:00|7231|7230|7231.8|7230.8|7234.8|7233.8|7228.3|7227.3|290
1656921600000|2022-07-04 08:00:00|7231|7230|7233|7232|7239|7238|7230|7229|435
1656921900000|2022-07-04 08:05:00|7232.8|7231.8|7235.3|7234.3|7236.8|7235.8|7227.5|7226.5|308
1656922200000|2022-07-04 08:10:00|7235|7234|7236.3|7235.3|7238.8|7237.8|7232.5|7231.5|495
1656922500000|2022-07-04 08:15:00|7236.5|7235.5|7234|7233|7237|7236|7232.5|7231.5|210
1656922800000|2022-07-04 08:20:00|7234.3|7233.3|7232.5|7231.5|7235.5|7234.5|7228.3|7227.3|283
1656923100000|2022-07-04 08:25:00|7232.8|7231.8|7236.8|7235.8|7238.3|7237.3|7230.8|7229.8|198
1656923400000|2022-07-04 08:30:00|7236.5|7235.5|7235|7234|7240.8|7239.8|7232|7231|189
1656923700000|2022-07-04 08:35:00|7234.8|7233.8|7235.8|7234.8|7237.3|7236.3|7233.3|7232.3|144
1656924000000|2022-07-04 08:40:00|7236|7235|7231.5|7230.5|7236.8|7235.8|7231.3|7230.3|164
1656924300000|2022-07-04 08:45:00|7231.8|7230.8|7230.8|7229.8|7234.3|7233.3|7227.8|7226.8|216
1656924600000|2022-07-04 08:50:00|7231|7230|7233.8|7232.8|7234|7233|7230.5|7229.5|161
1656924900000|2022-07-04 08:55:00|7234|7233|7236.3|7235.3|7238.3|7237.3|7233|7232|152
1656925200000|2022-07-04 09:00:00|7236.5|7235.5|7234.3|7233.3|7238.3|7237.3|7233.8|7232.8|238
1656925500000|2022-07-04 09:05:00|7234|7233|7236.8|7235.8|7238.8|7237.8|7232|7231|214
1656925800000|2022-07-04 09:10:00|7237|7236|7236.5|7235.5|7238|7237|7234.3|7233.3|408
1656926100000|2022-07-04 09:15:00|7236.3|7235.3|7235.5|7234.5|7239.5|7238.5|7233.8|7232.8|239
1656926400000|2022-07-04 09:20:00|7235.3|7234.3|7237.5|7236.5|7237.8|7236.8|7231.5|7230.5|328
1656926700000|2022-07-04 09:25:00|7237.3|7236.3|7237|7236|7238.8|7237.8|7233|7232|244
1656927000000|2022-07-04 09:30:00|7237.5|7236.5|7235.8|7234.8|7247|7246|7232.5|7231.5|1336
1656927300000|2022-07-04 09:35:00|7236|7235|7244.8|7243.8|7245.3|7244.3|7236|7235|245
1656927600000|2022-07-04 09:40:00|7245|7244|7244.8|7243.8|7247.8|7246.8|7240.8|7239.8|376
1656927900000|2022-07-04 09:45:00|7245|7244|7247.8|7246.8|7248.8|7247.8|7244.3|7243.3|367
1656928200000|2022-07-04 09:50:00|7247.3|7246.3|7253.5|7252.5|7254.3|7253.3|7246.5|7245.5|371
1656928500000|2022-07-04 09:55:00|7253.3|7252.3|7251.8|7250.8|7254.8|7253.8|7250.8|7249.8|347
1656928800000|2022-07-04 10:00:00|7252|7251|7246.5|7245.5|7252.3|7251.3|7242.8|7241.8|721
1656929100000|2022-07-04 10:05:00|7246.8|7245.8|7240.3|7239.3|7247.3|7246.3|7238.5|7237.5|328
1656929400000|2022-07-04 10:10:00|7239.5|7238.5|7240.8|7239.8|7241.8|7240.8|7238.3|7237.3|262
1656929700000|2022-07-04 10:15:00|7240.3|7239.3|7240|7239|7241|7240|7237.8|7236.8|257
1656930000000|2022-07-04 10:20:00|7239.8|7238.8|7242.8|7241.8|7243.8|7242.8|7237.5|7236.5|432
1656930300000|2022-07-04 10:25:00|7242.5|7241.5|7247.8|7246.8|7248|7247|7242.5|7241.5|250
1656930600000|2022-07-04 10:30:00|7247.3|7246.3|7243.5|7242.5|7247.5|7246.5|7243|7242|272
1656930900000|2022-07-04 10:35:00|7243.8|7242.8|7246.8|7245.8|7247.8|7246.8|7242.8|7241.8|176
1656931200000|2022-07-04 10:40:00|7246.5|7245.5|7245.8|7244.8|7248.3|7247.3|7244.5|7243.5|130
1656931500000|2022-07-04 10:45:00|7246|7245|7245.5|7244.5|7247.3|7246.3|7244.3|7243.3|77
1656931800000|2022-07-04 10:50:00|7245.8|7244.8|7246.8|7245.8|7247.5|7246.5|7245.5|7244.5|121
1656932100000|2022-07-04 10:55:00|7246.3|7245.3|7248.8|7247.8|7249.8|7248.8|7246.3|7245.3|271
1656932400000|2022-07-04 11:00:00|7248.5|7247.5|7251.5|7250.5|7253.8|7252.8|7247.3|7246.3|381
1656932700000|2022-07-04 11:05:00|7251.3|7250.3|7252.3|7251.3|7252.5|7251.5|7250|7249|359
1656933000000|2022-07-04 11:10:00|7252|7251|7250.5|7249.5|7252.3|7251.3|7248.8|7247.8|216
1656933300000|2022-07-04 11:15:00|7250.8|7249.8|7245.8|7244.8|7250.8|7249.8|7244.8|7243.8|234
1656933600000|2022-07-04 11:20:00|7245.5|7244.5|7245.8|7244.8|7247.8|7246.8|7244.8|7243.8|189
1656933900000|2022-07-04 11:25:00|7245.3|7244.3|7250.8|7249.8|7250.8|7249.8|7245.3|7244.3|161
1656934200000|2022-07-04 11:30:00|7251|7250|7251.8|7250.8|7252.8|7251.8|7249.3|7248.3|147
1656934500000|2022-07-04 11:35:00|7252|7251|7253.3|7252.3|7254|7253|7251.3|7250.3|147
1656934800000|2022-07-04 11:40:00|7253.5|7252.5|7253.8|7252.8|7255.8|7254.8|7253.3|7252.3|225
1656935100000|2022-07-04 11:45:00|7253.5|7252.5|7250.5|7249.5|7253.5|7252.5|7250.3|7249.3|148
1656935400000|2022-07-04 11:50:00|7250.8|7249.8|7249.3|7248.3|7251.8|7250.8|7247.8|7246.8|251
1656935700000|2022-07-04 11:55:00|7249.5|7248.5|7247.8|7246.8|7252.3|7251.3|7247.8|7246.8|411
1656936000000|2022-07-04 12:00:00|7248|7247|7250.8|7249.8|7250.8|7249.8|7247.5|7246.5|224
1656936300000|2022-07-04 12:05:00|7250.5|7249.5|7252.3|7251.3|7254.3|7253.3|7250|7249|188
1656936600000|2022-07-04 12:10:00|7252|7251|7249.8|7248.8|7252.5|7251.5|7248.3|7247.3|188
1656936900000|2022-07-04 12:15:00|7250|7249|7249.3|7248.3|7251.3|7250.3|7249.3|7248.3|147
1656937200000|2022-07-04 12:20:00|7249|7248|7253.3|7252.3|7253.3|7252.3|7248.5|7247.5|330
1656937500000|2022-07-04 12:25:00|7253|7252|7249.3|7248.3|7253|7252|7248.5|7247.5|255
1656937800000|2022-07-04 12:30:00|7249|7248|7252.3|7251.3|7252.3|7251.3|7248.5|7247.5|208
1656938100000|2022-07-04 12:35:00|7252.5|7251.5|7249.3|7248.3|7254|7253|7248.8|7247.8|188
1656938400000|2022-07-04 12:40:00|7249.5|7248.5|7253.8|7252.8|7253.8|7252.8|7249.3|7248.3|91
1656938700000|2022-07-04 12:45:00|7254|7253|7252.5|7251.5|7255.3|7254.3|7251.5|7250.5|127
1656939000000|2022-07-04 12:50:00|7252.8|7251.8|7255.5|7254.5|7257|7256|7252.5|7251.5|149
1656939300000|2022-07-04 12:55:00|7255.3|7254.3|7254.3|7253.3|7257.5|7256.5|7254|7253|119
1656939600000|2022-07-04 13:00:00|7254.5|7253.5|7256.3|7255.3|7257.3|7256.3|7252.3|7251.3|159
1656939900000|2022-07-04 13:05:00|7256.5|7255.5|7255.8|7254.8|7257.3|7256.3|7254|7253|290
1656940200000|2022-07-04 13:10:00|7256|7255|7257.3|7256.3|7258.5|7257.5|7255.3|7254.3|186
1656940500000|2022-07-04 13:15:00|7257.5|7256.5|7253|7252|7257.5|7256.5|7252.5|7251.5|189
1656940800000|2022-07-04 13:20:00|7253.3|7252.3|7252.5|7251.5|7253.8|7252.8|7251.5|7250.5|261
1656941100000|2022-07-04 13:25:00|7252.8|7251.8|7249.3|7248.3|7253.3|7252.3|7249.3|7248.3|222
1656941400000|2022-07-04 13:30:00|7249|7248|7248.3|7247.3|7250.5|7249.5|7245.8|7244.8|659
1656941700000|2022-07-04 13:35:00|7248.8|7247.8|7248.3|7247.3|7249.3|7248.3|7246.8|7245.8|362
1656942000000|2022-07-04 13:40:00|7248.5|7247.5|7249.3|7248.3|7251.3|7250.3|7247.5|7246.5|295
1656942300000|2022-07-04 13:45:00|7249|7248|7249.8|7248.8|7252.8|7251.8|7248.8|7247.8|280
1656942600000|2022-07-04 13:50:00|7249.5|7248.5|7248.8|7247.8|7251.3|7250.3|7247.8|7246.8|291
1656942900000|2022-07-04 13:55:00|7248.3|7247.3|7248|7247|7250.3|7249.3|7247|7246|196
1656943200000|2022-07-04 14:00:00|7247.8|7246.8|7245.5|7244.5|7247.8|7246.8|7239.3|7238.3|1338
1656943500000|2022-07-04 14:05:00|7245.8|7244.8|7244|7243|7245.8|7244.8|7240.8|7239.8|277
1656943800000|2022-07-04 14:10:00|7244.6|7243.6|7242.4|7241.4|7246.1|7245.1|7241.4|7240.4|262
1656944100000|2022-07-04 14:15:00|7242.1|7241.1|7244.1|7243.1|7244.4|7243.4|7238.6|7237.6|243
1656944400000|2022-07-04 14:20:00|7244.4|7243.4|7242.1|7241.1|7244.9|7243.9|7240.9|7239.9|304
1656944700000|2022-07-04 14:25:00|7241.9|7240.9|7243.4|7242.4|7244.1|7243.1|7240.4|7239.4|344
1656945000000|2022-07-04 14:30:00|7243.1|7242.1|7240.6|7239.6|7244.1|7243.1|7234.6|7233.6|536
1656945300000|2022-07-04 14:35:00|7240.4|7239.4|7237.4|7236.4|7240.4|7239.4|7235.4|7234.4|478
1656945600000|2022-07-04 14:40:00|7237.6|7236.6|7240.6|7239.6|7240.6|7239.6|7235.9|7234.9|338
1656945900000|2022-07-04 14:45:00|7240.4|7239.4|7242.4|7241.4|7244.4|7243.4|7238.9|7237.9|391
1656946200000|2022-07-04 14:50:00|7242.9|7241.9|7245.4|7244.4|7247.6|7246.6|7241.9|7240.9|444
1656946500000|2022-07-04 14:55:00|7245.1|7244.1|7245.9|7244.9|7247.9|7246.9|7244.4|7243.4|453
1656946800000|2022-07-04 15:00:00|7246.1|7245.1|7244.9|7243.9|7246.4|7245.4|7242.9|7241.9|886
1656947100000|2022-07-04 15:05:00|7244.6|7243.6|7242.9|7241.9|7244.9|7243.9|7241.9|7240.9|574
1656947400000|2022-07-04 15:10:00|7242.6|7241.6|7243.6|7242.6|7244.9|7243.9|7241.9|7240.9|463
1656947700000|2022-07-04 15:15:00|7243.4|7242.4|7241.4|7240.4|7244.9|7243.9|7241.4|7240.4|865
1656948000000|2022-07-04 15:20:00|7241.6|7240.6|7244.4|7243.4|7246.4|7245.4|7241.6|7240.6|810
1656948300000|2022-07-04 15:25:00|7245.4|7244.4|7243.1|7241.1|7245.4|7244.4|7240.9|7239.9|1509
1656948600000|2022-07-04 15:30:00|7243.9|7241.9|7234.4|7232.4|7243.9|7241.9|7232.1|7230.1|2653
1656948900000|2022-07-04 15:35:00|7234.1|7232.1|7226.1|7224.1|7234.6|7232.6|7224.1|7222.1|1277
1656949200000|2022-07-04 15:40:00|7225.9|7223.9|7226.6|7224.6|7227.4|7225.4|7224.9|7222.9|492
1656949500000|2022-07-04 15:45:00|7226.4|7224.4|7231.6|7229.6|7232.4|7230.4|7225.9|7223.9|222
1656949800000|2022-07-04 15:50:00|7232.4|7230.4|7234.6|7232.6|7234.9|7232.9|7231.1|7229.1|97
1656950100000|2022-07-04 15:55:00|7234.9|7232.9|7232.6|7230.6|7236.1|7234.1|7231.1|7229.1|175
1656950400000|2022-07-04 16:00:00|7232.9|7230.9|7231.6|7229.6|7232.9|7230.9|7229.9|7227.9|54
1656950700000|2022-07-04 16:05:00|7231.9|7229.9|7236.1|7234.1|7236.1|7234.1|7230.1|7228.1|109
1656951000000|2022-07-04 16:10:00|7236.4|7234.4|7238.1|7236.1|7238.1|7236.1|7234.9|7232.9|174
1656951300000|2022-07-04 16:15:00|7237.4|7235.4|7239.4|7237.4|7239.4|7237.4|7236.6|7234.6|81
1656951600000|2022-07-04 16:20:00|7239.1|7237.1|7234.4|7232.4|7239.1|7237.1|7234.1|7232.1|59
1656951900000|2022-07-04 16:25:00|7234.1|7232.1|7238.1|7236.1|7238.4|7236.4|7233.4|7231.4|65
1656952200000|2022-07-04 16:30:00|7238.6|7236.6|7235.6|7233.6|7240.4|7238.4|7235.1|7233.1|116
1656952500000|2022-07-04 16:35:00|7235.1|7233.1|7236.1|7234.1|7237.6|7235.6|7235.1|7233.1|11
1656952800000|2022-07-04 16:40:00|7235.9|7233.9|7236.1|7234.1|7238.4|7236.4|7235.1|7233.1|145
1656953100000|2022-07-04 16:45:00|7235.9|7233.9|7234.6|7232.6|7237.6|7235.6|7233.1|7231.1|85
1656953400000|2022-07-04 16:50:00|7235.1|7233.1|7235.4|7233.4|7235.6|7233.6|7233.1|7231.1|16
1656953700000|2022-07-04 16:55:00|7235.1|7233.1|7233.4|7231.4|7235.1|7233.1|7232.6|7230.6|32
1656954000000|2022-07-04 17:00:00|7233.6|7231.6|7232.9|7230.9|7233.6|7231.6|7232.4|7230.4|9
1656954300000|2022-07-04 17:05:00|7232.6|7230.6|7232.4|7230.4|7233.9|7231.9|7232.1|7230.1|1
1656954600000|2022-07-04 17:10:00|7232.1|7230.1|7230.9|7228.9|7232.9|7230.9|7230.9|7228.9|10
1656954900000|2022-07-04 17:15:00|7231.1|7229.1|7232.4|7230.4|7233.1|7231.1|7230.9|7228.9|13
1656955200000|2022-07-04 17:20:00|7232.1|7230.1|7232.6|7230.6|7232.6|7230.6|7231.1|7229.1|2
1656955500000|2022-07-04 17:25:00|7232.9|7230.9|7233.4|7231.4|7233.4|7231.4|7231.9|7229.9|1
1656955800000|2022-07-04 17:30:00|7233.1|7231.1|7235.6|7233.6|7235.6|7233.6|7232.1|7230.1|31
1656956100000|2022-07-04 17:35:00|7235.4|7233.4|7232.4|7230.4|7235.4|7233.4|7229.1|7227.1|189
1656956400000|2022-07-04 17:40:00|7232.1|7230.1|7233.1|7231.1|7233.1|7231.1|7229.6|7227.6|0
1656956700000|2022-07-04 17:45:00|7232.9|7230.9|7233.9|7231.9|7233.9|7231.9|7230.4|7228.4|24
1656957000000|2022-07-04 17:50:00|7233.1|7231.1|7233.1|7231.1|7233.1|7231.1|7231.4|7229.4|38
1656957300000|2022-07-04 17:55:00|7231.4|7229.4|7231.1|7229.1|7231.6|7229.6|7231.1|7229.1|19
1656957600000|2022-07-04 18:00:00|7230.9|7228.9|7230.4|7228.4|7234.4|7232.4|7229.9|7227.9|130
1656957900000|2022-07-04 18:05:00|7230.1|7228.1|7232.6|7230.6|7232.6|7230.6|7230.1|7228.1|2
1656958200000|2022-07-04 18:10:00|7232.9|7230.9|7232.9|7230.9|7232.9|7230.9|7232.6|7230.6|0
1656958500000|2022-07-04 18:15:00|7232.6|7230.6|7232.6|7230.6|7232.6|7230.6|7230.6|7228.6|10
1656958800000|2022-07-04 18:20:00|7231.9|7229.9|7230.6|7228.6|7231.9|7229.9|7230.6|7228.6|1
1656959400000|2022-07-04 18:30:00|7230.9|7228.9|7231.6|7229.6|7231.6|7229.6|7230.9|7228.9|2
1656959700000|2022-07-04 18:35:00|7231.4|7229.4|7233.6|7231.6|7233.6|7231.6|7231.4|7229.4|5
1656960000000|2022-07-04 18:40:00|7233.1|7231.1|7232.6|7230.6|7233.1|7231.1|7232.4|7230.4|2
1656960600000|2022-07-04 18:50:00|7232.9|7230.9|7234.1|7232.1|7234.9|7232.9|7232.9|7230.9|5
1656960900000|2022-07-04 18:55:00|7234.4|7232.4|7233.4|7231.4|7234.4|7232.4|7233.1|7231.1|3
1656961200000|2022-07-04 19:00:00|7233.1|7231.1|7231.9|7229.9|7233.1|7231.1|7231.9|7229.9|10
1656961500000|2022-07-04 19:05:00|7232.4|7230.4|7232.4|7230.4|7232.6|7230.6|7232.4|7230.4|6
1656961800000|2022-07-04 19:10:00|7232.9|7230.9|7232.1|7230.1|7233.6|7231.6|7231.4|7229.4|19
1656962100000|2022-07-04 19:15:00|7231.9|7229.9|7232.6|7230.6|7233.6|7231.6|7231.4|7229.4|13
1656962400000|2022-07-04 19:20:00|7232.9|7230.9|7233.4|7231.4|7233.6|7231.6|7232.9|7230.9|0
1656962700000|2022-07-04 19:25:00|7233.6|7231.6|7233.1|7231.1|7233.6|7231.6|7233.1|7231.1|0
1656963000000|2022-07-04 19:30:00|7233.4|7231.4|7230.9|7228.9|7234.6|7232.6|7230.6|7228.6|25
1656963300000|2022-07-04 19:35:00|7230.6|7228.6|7229.1|7227.1|7230.9|7228.9|7229.1|7227.1|33
1656963600000|2022-07-04 19:40:00|7228.9|7226.9|7228.1|7226.1|7229.1|7227.1|7227.6|7225.6|29
1656963900000|2022-07-04 19:45:00|7227.9|7225.9|7228.1|7226.1|7228.6|7226.6|7226.4|7224.4|35
1656964200000|2022-07-04 19:50:00|7227.6|7225.6|7224.4|7222.4|7229.9|7227.9|7223.9|7221.9|211
1656964500000|2022-07-04 19:55:00|7224.1|7222.1|7226.4|7222.4|7227.9|7225.9|7224.1|7222.1|77
1656964800000|2022-07-04 20:00:00|7226.6|7222.6|7225.2|7221.2|7226.6|7222.6|7224.8|7220.8|0
1656965100000|2022-07-04 20:05:00|7225.3|7221.3|7225.3|7221.3|7225.3|7221.3|7225.3|7221.3|0
1656965400000|2022-07-04 20:10:00|7225.4|7221.4|7225.4|7221.4|7225.4|7221.4|7225.3|7221.3|0
1656965700000|2022-07-04 20:15:00|7225.5|7221.5|7226|7222|7226|7222|7225.5|7221.5|0
1656966000000|2022-07-04 20:20:00|7226.2|7222.2|7226.3|7222.3|7226.3|7222.3|7226.2|7222.2|0
1656966300000|2022-07-04 20:25:00|7226.4|7222.4|7226.5|7222.5|7226.5|7222.5|7226.3|7222.3|0
1656966600000|2022-07-04 20:30:00|7226.6|7222.6|7226.5|7222.5|7226.6|7222.6|7226.5|7222.5|0
1656966900000|2022-07-04 20:35:00|7226.6|7222.6|7226.6|7222.6|7226.6|7222.6|7226.5|7222.5|0
1656967500000|2022-07-04 20:45:00|7226.7|7222.7|7226.7|7222.7|7226.7|7222.7|7226.7|7222.7|0
1656967800000|2022-07-04 20:50:00|7226.8|7222.8|7226.8|7222.8|7226.8|7222.8|7226.8|7222.8|0
1656968100000|2022-07-04 20:55:00|7228.6|7224.6|7228.6|7224.6|7228.6|7224.6|7228.6|7224.6|0
1656969000000|2022-07-04 21:10:00|7228.7|7224.7|7228.7|7224.7|7228.7|7224.7|7228.7|7224.7|0
1656969600000|2022-07-04 21:20:00|7229.5|7225.5|7233.3|7229.3|7233.7|7229.7|7229.5|7225.5|0
1656969900000|2022-07-04 21:25:00|7233.2|7229.2|7234.8|7230.8|7234.8|7230.8|7233.2|7229.2|0
1656970800000|2022-07-04 21:40:00|7234.9|7230.9|7234.9|7230.9|7234.9|7230.9|7234.9|7230.9|0
1656971100000|2022-07-04 21:45:00|7235|7231|7235|7231|7235|7231|7235|7231|0
1656971400000|2022-07-04 21:50:00|7235.1|7231.1|7235.1|7231.1|7235.1|7231.1|7235.1|7231.1|0
1656972000000|2022-07-04 22:00:00|7236.2|7232.2|7241.8|7237.8|7242.1|7238.1|7233.4|7229.4|0
1656972300000|2022-07-04 22:05:00|7242|7238|7244.2|7240.2|7245.3|7241.3|7241.5|7237.5|0
1656972600000|2022-07-04 22:10:00|7244.6|7240.6|7246.4|7242.4|7247.9|7243.9|7243.9|7239.9|0
1656972900000|2022-07-04 22:15:00|7246.1|7242.1|7246.6|7242.6|7246.6|7242.6|7245.4|7241.4|0
1656973200000|2022-07-04 22:20:00|7246.8|7242.8|7246.4|7242.4|7248.8|7244.8|7245.3|7241.3|0
1656973500000|2022-07-04 22:25:00|7246.7|7242.7|7245.6|7241.6|7246.7|7242.7|7245.3|7241.3|0
1656973800000|2022-07-04 22:30:00|7245.3|7241.3|7248.2|7244.2|7250.7|7246.7|7245.2|7241.2|0
1656974100000|2022-07-04 22:35:00|7247.8|7243.8|7248.2|7244.2|7248.8|7244.8|7245.6|7241.6|0
1656974400000|2022-07-04 22:40:00|7248.4|7244.4|7254.2|7250.2|7254.2|7250.2|7248|7244|0
1656974700000|2022-07-04 22:45:00|7254|7250|7253.2|7249.2|7254.8|7250.8|7251|7247|0
1656975000000|2022-07-04 22:50:00|7253|7249|7254.3|7250.3|7254.6|7250.6|7252|7248|0
1656975300000|2022-07-04 22:55:00|7254.5|7250.5|7257|7253|7259.1|7255.1|7254.1|7250.1|0
1656975600000|2022-07-04 23:00:00|7257.2|7253.2|7267.6|7263.6|7268.2|7264.2|7257.2|7253.2|0
1656975900000|2022-07-04 23:05:00|7267.4|7263.4|7281.2|7277.2|7291.4|7287.4|7267.4|7263.4|0
1656976200000|2022-07-04 23:10:00|7282.6|7278.6|7282.1|7278.1|7283|7279|7279.5|7275.5|0
1656976500000|2022-07-04 23:15:00|7281.9|7277.9|7281.6|7277.6|7282.8|7278.8|7278.3|7274.3|0
1656976800000|2022-07-04 23:20:00|7281.4|7277.4|7281.5|7277.5|7284.6|7280.6|7280.6|7276.6|0
1656977100000|2022-07-04 23:25:00|7281.8|7277.8|7273.6|7269.6|7282.5|7278.5|7271.6|7267.6|0
1656977400000|2022-07-04 23:30:00|7273.7|7269.7|7271.2|7267.2|7275.2|7271.2|7270.2|7266.2|0
1656977700000|2022-07-04 23:35:00|7271.5|7267.5|7274.2|7270.2|7275|7271|7270.9|7266.9|0
1656978000000|2022-07-04 23:40:00|7274|7270|7272.1|7268.1|7276|7272|7271.8|7267.8|0
1656978300000|2022-07-04 23:45:00|7271|7267|7264|7260|7271.2|7267.2|7261.5|7257.5|0
1656978600000|2022-07-04 23:50:00|7264.2|7260.2|7262.2|7258.2|7264.3|7260.3|7261.2|7257.2|0
1656978900000|2022-07-04 23:55:00|7262|7258|7262.2|7258.2|7265.7|7261.7|7259.3|7255.3|0
1656979200000|2022-07-05 00:00:00|7262.3|7258.3|7249.9|7246.9|7262.3|7258.3|7246.4|7243.4|202
1656979500000|2022-07-05 00:05:00|7249.6|7246.6|7253.1|7250.1|7254.4|7251.4|7249.6|7246.6|47
1656979800000|2022-07-05 00:10:00|7253.4|7250.4|7253.1|7250.1|7256.9|7253.9|7251.9|7248.9|75
1656980100000|2022-07-05 00:15:00|7252.9|7249.9|7262.9|7259.9|7264.6|7261.6|7252.6|7249.6|190
1656980400000|2022-07-05 00:20:00|7263.1|7260.1|7258.9|7255.9|7267.4|7264.4|7258.9|7255.9|65
1656980700000|2022-07-05 00:25:00|7258.6|7255.6|7260.6|7257.6|7260.6|7257.6|7258.6|7255.6|11
1656981000000|2022-07-05 00:30:00|7261.1|7258.1|7264.9|7261.9|7266.9|7263.9|7261.1|7258.1|29
1656981300000|2022-07-05 00:35:00|7264.6|7261.6|7265.1|7262.1|7266.6|7263.6|7262.6|7259.6|54
1656981600000|2022-07-05 00:40:00|7265.4|7262.4|7268.9|7265.9|7269.4|7266.4|7263.6|7260.6|44
1656981900000|2022-07-05 00:45:00|7269.1|7266.1|7272.9|7269.9|7276.1|7273.1|7268.9|7265.9|29
1656982200000|2022-07-05 00:50:00|7272.6|7269.6|7274.6|7271.6|7277.6|7274.6|7272.1|7269.1|36
1656982500000|2022-07-05 00:55:00|7275.6|7272.6|7275.6|7272.6|7276.6|7273.6|7273.1|7270.1|20
1656982800000|2022-07-05 01:00:00|7276.1|7273.1|7271.1|7268.1|7279.1|7276.1|7271.1|7268.1|40
1656983100000|2022-07-05 01:05:00|7272.1|7269.1|7267.6|7264.6|7275.1|7272.1|7266.6|7263.6|42
1656983400000|2022-07-05 01:10:00|7267.9|7264.9|7268.4|7265.4|7269.6|7266.6|7266.4|7263.4|16
1656983700000|2022-07-05 01:15:00|7268.6|7265.6|7272.1|7269.1|7273.1|7270.1|7266.4|7263.4|27
1656984000000|2022-07-05 01:20:00|7271.9|7268.9|7269.4|7266.4|7272.1|7269.1|7266.4|7263.4|24
1656984300000|2022-07-05 01:25:00|7269.1|7266.1|7269.4|7266.4|7270.4|7267.4|7267.9|7264.9|6
1656984600000|2022-07-05 01:30:00|7270.1|7267.1|7270.1|7267.1|7275.1|7272.1|7268.4|7265.4|12
1656984900000|2022-07-05 01:35:00|7270.4|7267.4|7276.1|7273.1|7276.4|7273.4|7269.1|7266.1|8
1656985200000|2022-07-05 01:40:00|7275.9|7272.9|7280.9|7277.9|7281.1|7278.1|7275.4|7272.4|27
1656985500000|2022-07-05 01:45:00|7280.4|7277.4|7277.6|7274.6|7282.6|7279.6|7277.6|7274.6|14
1656985800000|2022-07-05 01:50:00|7277.9|7274.9|7275.1|7272.1|7280.6|7277.6|7274.6|7271.6|12
1656986100000|2022-07-05 01:55:00|7274.9|7271.9|7280.4|7277.4|7281.1|7278.1|7274.4|7271.4|8
1656986400000|2022-07-05 02:00:00|7280.6|7277.6|7280.9|7277.9|7281.6|7278.6|7277.4|7274.4|25
1656986700000|2022-07-05 02:05:00|7280.6|7277.6|7276.6|7273.6|7280.6|7277.6|7276.1|7273.1|11
1656987000000|2022-07-05 02:10:00|7276.4|7273.4|7275.9|7272.9|7278.9|7275.9|7275.9|7272.9|11
1656987300000|2022-07-05 02:15:00|7276.1|7273.1|7277.1|7274.1|7277.9|7274.9|7276.1|7273.1|5
1656987600000|2022-07-05 02:20:00|7276.9|7273.9|7273.6|7270.6|7277.9|7274.9|7273.1|7270.1|10
1656987900000|2022-07-05 02:25:00|7273.4|7270.4|7270.9|7267.9|7273.9|7270.9|7270.6|7267.6|5
1656988200000|2022-07-05 02:30:00|7270.6|7267.6|7262.4|7259.4|7272.4|7269.4|7262.4|7259.4|29
1656988500000|2022-07-05 02:35:00|7263.1|7260.1|7261.9|7258.9|7264.9|7261.9|7260.9|7257.9|13
1656988800000|2022-07-05 02:40:00|7261.6|7258.6|7264.9|7261.9|7266.4|7263.4|7260.6|7257.6|1
1656989100000|2022-07-05 02:45:00|7264.6|7261.6|7260.1|7257.1|7267.4|7264.4|7260.1|7257.1|12
1656989400000|2022-07-05 02:50:00|7260.4|7257.4|7260.9|7257.9|7263.4|7260.4|7259.9|7256.9|1
1656989700000|2022-07-05 02:55:00|7260.6|7257.6|7257.1|7254.1|7260.6|7257.6|7255.1|7252.1|13
1656990000000|2022-07-05 03:00:00|7257.4|7254.4|7263.1|7260.1|7264.4|7261.4|7256.9|7253.9|4
1656990300000|2022-07-05 03:05:00|7262.9|7259.9|7259.4|7256.4|7262.9|7259.9|7257.4|7254.4|6
1656990600000|2022-07-05 03:10:00|7259.1|7256.1|7260.6|7257.6|7260.6|7257.6|7256.4|7253.4|8
1656990900000|2022-07-05 03:15:00|7260.4|7257.4|7264.1|7261.1|7265.1|7262.1|7258.6|7255.6|5
1656991200000|2022-07-05 03:20:00|7264.4|7261.4|7263.9|7260.9|7266.9|7263.9|7262.6|7259.6|11
1656991500000|2022-07-05 03:25:00|7263.6|7260.6|7264.6|7261.6|7264.6|7261.6|7262.1|7259.1|11
1656991800000|2022-07-05 03:30:00|7264.4|7261.4|7263.9|7260.9|7266.6|7263.6|7261.6|7258.6|11
1656992100000|2022-07-05 03:35:00|7263.6|7260.6|7263.1|7260.1|7267.9|7264.9|7263.1|7260.1|4
1656992400000|2022-07-05 03:40:00|7262.6|7259.6|7261.9|7258.9|7264.1|7261.1|7261.9|7258.9|5
1656992700000|2022-07-05 03:45:00|7262.1|7259.1|7263.6|7260.6|7264.4|7261.4|7260.6|7257.6|10
1656993000000|2022-07-05 03:50:00|7263.4|7260.4|7258.1|7255.1|7263.6|7260.6|7258.1|7255.1|10
1656993300000|2022-07-05 03:55:00|7258.4|7255.4|7257.4|7254.4|7259.4|7256.4|7256.4|7253.4|5
1656993600000|2022-07-05 04:00:00|7257.1|7254.1|7259.4|7256.4|7259.4|7256.4|7257.1|7254.1|12
1656993900000|2022-07-05 04:05:00|7259.1|7256.1|7257.4|7254.4|7259.1|7256.1|7255.6|7252.6|9
1656994200000|2022-07-05 04:10:00|7257.6|7254.6|7259.4|7256.4|7260.1|7257.1|7256.4|7253.4|3
1656994500000|2022-07-05 04:15:00|7259.9|7256.9|7258.9|7255.9|7260.6|7257.6|7257.1|7254.1|6
1656994800000|2022-07-05 04:20:00|7259.4|7256.4|7257.1|7254.1|7261.1|7258.1|7257.1|7254.1|5
1656995100000|2022-07-05 04:25:00|7258.4|7255.4|7263.1|7260.1|7263.4|7260.4|7258.4|7255.4|4
1656995400000|2022-07-05 04:30:00|7262.9|7259.9|7267.9|7264.9|7267.9|7264.9|7262.6|7259.6|14
1656995700000|2022-07-05 04:35:00|7267.6|7264.6|7265.1|7262.1|7268.4|7265.4|7263.9|7260.9|5
1656996000000|2022-07-05 04:40:00|7264.6|7261.6|7265.1|7262.1|7266.1|7263.1|7263.4|7260.4|6
1656996300000|2022-07-05 04:45:00|7264.6|7261.6|7263.4|7260.4|7265.6|7262.6|7262.9|7259.9|24
1656996600000|2022-07-05 04:50:00|7263.1|7260.1|7264.1|7261.1|7264.6|7261.6|7262.6|7259.6|8
1656996900000|2022-07-05 04:55:00|7264.4|7261.4|7265.9|7262.9|7266.1|7263.1|7263.9|7260.9|18
1656997200000|2022-07-05 05:00:00|7266.1|7263.1|7269.4|7266.4|7269.4|7266.4|7265.9|7262.9|14
1656997500000|2022-07-05 05:05:00|7269.1|7266.1|7271.6|7268.6|7272.1|7269.1|7267.1|7264.1|44
1656997800000|2022-07-05 05:10:00|7271.4|7268.4|7269.4|7266.4|7272.6|7269.6|7269.4|7266.4|35
1656998100000|2022-07-05 05:15:00|7269.9|7266.9|7266.4|7263.4|7271.4|7268.4|7265.9|7262.9|29
1656998400000|2022-07-05 05:20:00|7266.1|7263.1|7266.6|7263.6|7266.9|7263.9|7265.1|7262.1|49
1656998700000|2022-07-05 05:25:00|7267.1|7264.1|7266.9|7263.9|7267.6|7264.6|7264.9|7261.9|7
1656999000000|2022-07-05 05:30:00|7267.4|7264.4|7263.6|7260.6|7267.6|7264.6|7263.4|7260.4|17
1656999300000|2022-07-05 05:35:00|7263.4|7260.4|7260.1|7257.1|7265.6|7262.6|7260.1|7257.1|49
1656999600000|2022-07-05 05:40:00|7259.6|7256.6|7262.6|7259.6|7263.1|7260.1|7258.1|7255.1|28
1656999900000|2022-07-05 05:45:00|7262.4|7259.4|7266.4|7263.4|7268.1|7265.1|7261.9|7258.9|32
1657000200000|2022-07-05 05:50:00|7266.1|7263.1|7265.4|7262.4|7266.9|7263.9|7264.4|7261.4|20
1657000500000|2022-07-05 05:55:00|7264.4|7261.4|7264.4|7261.4|7264.9|7261.9|7261.9|7258.9|24
1657000800000|2022-07-05 06:00:00|7263.1|7260.1|7264.9|7262.9|7266.4|7264.4|7257.1|7255.1|195
1657001100000|2022-07-05 06:05:00|7265.1|7263.1|7261.6|7259.6|7267.1|7265.1|7261.1|7259.1|128
1657001400000|2022-07-05 06:10:00|7262.1|7260.1|7259.6|7257.6|7263.6|7261.6|7257.6|7255.6|89
1657001700000|2022-07-05 06:15:00|7260.1|7258.1|7263.6|7261.6|7265.6|7263.6|7258.6|7256.6|87
1657002000000|2022-07-05 06:20:00|7263.4|7261.4|7261.1|7259.1|7263.9|7261.9|7259.6|7257.6|112
1657002300000|2022-07-05 06:25:00|7260.4|7258.4|7262.6|7260.6|7265.6|7263.6|7260.4|7258.4|70
1657002600000|2022-07-05 06:30:00|7262.9|7260.9|7266.6|7264.6|7270.4|7268.4|7262.6|7260.6|54
1657002900000|2022-07-05 06:35:00|7267.1|7265.1|7268.4|7266.4|7269.9|7267.9|7266.6|7264.6|31
1657003200000|2022-07-05 06:40:00|7269.1|7267.1|7273.1|7271.1|7273.6|7271.6|7269.1|7267.1|95
1657003500000|2022-07-05 06:45:00|7272.9|7270.9|7261.1|7259.1|7273.1|7271.1|7260.6|7258.6|192
1657003800000|2022-07-05 06:50:00|7260.6|7258.6|7255.1|7253.1|7260.6|7258.6|7253.6|7251.6|140
1657004100000|2022-07-05 06:55:00|7254.9|7252.9|7259.1|7257.1|7260.1|7258.1|7253.6|7251.6|223
1657004400000|2022-07-05 07:00:00|7258.6|7257.6|7246.9|7245.9|7263.6|7262.6|7244.1|7243.1|2118
1657004700000|2022-07-05 07:05:00|7246.6|7245.6|7245.1|7244.1|7247.4|7246.4|7235.6|7234.6|870
1657005000000|2022-07-05 07:10:00|7244.9|7243.9|7239.6|7238.6|7246.4|7245.4|7227.9|7226.9|1162
1657005300000|2022-07-05 07:15:00|7239.1|7238.1|7244.1|7243.1|7246.9|7245.9|7235.6|7234.6|886
1657005600000|2022-07-05 07:20:00|7244.4|7243.4|7227.1|7226.1|7246.4|7245.4|7227.1|7226.1|557
1657005900000|2022-07-05 07:25:00|7226.4|7225.4|7220.4|7219.4|7231.4|7230.4|7219.9|7218.9|712
1657006200000|2022-07-05 07:30:00|7220.9|7219.9|7226.9|7225.9|7226.9|7225.9|7216.9|7215.9|1054
1657006500000|2022-07-05 07:35:00|7226.6|7225.6|7205.9|7204.9|7227.1|7226.1|7205.1|7204.1|1038
1657006800000|2022-07-05 07:40:00|7206.1|7205.1|7201.3|7200.3|7209.8|7208.8|7201.1|7200.1|684
1657007100000|2022-07-05 07:45:00|7201.1|7200.1|7210.6|7209.6|7210.6|7209.6|7197.1|7196.1|730
1657007400000|2022-07-05 07:50:00|7210.3|7209.3|7206.3|7205.3|7213.6|7212.6|7202.6|7201.6|678
1657007700000|2022-07-05 07:55:00|7206.6|7205.6|7206.6|7205.6|7213.3|7212.3|7206.1|7205.1|467
1657008000000|2022-07-05 08:00:00|7206.3|7205.3|7209.8|7208.8|7211.8|7210.8|7202.1|7201.1|538
1657008300000|2022-07-05 08:05:00|7209.6|7208.6|7195.6|7194.6|7212.8|7211.8|7193.8|7192.8|810
1657008600000|2022-07-05 08:10:00|7195.8|7194.8|7193.6|7192.6|7197.6|7196.6|7187.3|7186.3|784
1657008900000|2022-07-05 08:15:00|7193.3|7192.3|7187.1|7186.1|7194.3|7193.3|7185.3|7184.3|512
1657009200000|2022-07-05 08:20:00|7186.8|7185.8|7182.8|7181.8|7190.1|7189.1|7177.3|7176.3|728
1657009500000|2022-07-05 08:25:00|7182.6|7181.6|7169.6|7168.6|7183.1|7182.1|7169.6|7168.6|829
1657009800000|2022-07-05 08:30:00|7169.1|7168.1|7169.8|7168.8|7173.8|7172.8|7163.6|7162.6|983
1657010100000|2022-07-05 08:35:00|7170.1|7169.1|7163.8|7162.8|7170.8|7169.8|7162.1|7161.1|959
1657010400000|2022-07-05 08:40:00|7164.8|7163.8|7162.8|7161.8|7166.8|7165.8|7158.1|7157.1|769
1657010700000|2022-07-05 08:45:00|7163.1|7162.1|7155.1|7154.1|7163.1|7162.1|7153.3|7152.3|800
1657011000000|2022-07-05 08:50:00|7155.3|7154.3|7149.8|7148.8|7157.1|7156.1|7147.6|7146.6|1107
1657011300000|2022-07-05 08:55:00|7149.3|7148.3|7142.6|7141.6|7150.1|7149.1|7141.1|7140.1|776
1657011600000|2022-07-05 09:00:00|7143.1|7142.1|7142.3|7141.3|7146.6|7145.6|7137.8|7136.8|786
1657011900000|2022-07-05 09:05:00|7143.1|7142.1|7136.1|7135.1|7144.3|7143.3|7135.1|7134.1|847
1657012200000|2022-07-05 09:10:00|7136.6|7135.6|7144.6|7143.6|7145.1|7144.1|7131.6|7130.6|882
1657012500000|2022-07-05 09:15:00|7144.3|7143.3|7145.8|7144.8|7152.1|7151.1|7142.3|7141.3|883
1657012800000|2022-07-05 09:20:00|7146.1|7145.1|7147.1|7146.1|7147.6|7146.6|7142.8|7141.8|483
1657013100000|2022-07-05 09:25:00|7146.8|7145.8|7142.1|7141.1|7148.6|7147.6|7138.8|7137.8|485
1657013400000|2022-07-05 09:30:00|7141.8|7140.8|7135.3|7134.3|7144.1|7143.1|7134.6|7133.6|720
1657013700000|2022-07-05 09:35:00|7135.6|7134.6|7142.8|7141.8|7145.8|7144.8|7134.6|7133.6|650
1657014000000|2022-07-05 09:40:00|7144.1|7143.1|7147.6|7146.6|7148.3|7147.3|7142.1|7141.1|522
1657014300000|2022-07-05 09:45:00|7147.3|7146.3|7139.3|7138.3|7148.1|7147.1|7137.1|7136.1|390
1657014600000|2022-07-05 09:50:00|7139.1|7138.1|7150.6|7149.6|7150.6|7149.6|7139.1|7138.1|578
1657014900000|2022-07-05 09:55:00|7150.3|7149.3|7156.6|7155.6|7158.6|7157.6|7150.1|7149.1|465
1657015200000|2022-07-05 10:00:00|7156.3|7155.3|7155.6|7154.6|7156.3|7155.3|7150.6|7149.6|493
1657015500000|2022-07-05 10:05:00|7155.8|7154.8|7160.6|7159.6|7160.6|7159.6|7154.1|7153.1|656
1657015800000|2022-07-05 10:10:00|7160.3|7159.3|7162.3|7161.3|7164.1|7163.1|7157.8|7156.8|464
1657016100000|2022-07-05 10:15:00|7162.1|7161.1|7159.6|7158.6|7165.6|7164.6|7158.6|7157.6|469
1657016400000|2022-07-05 10:20:00|7160.1|7159.1|7162.6|7161.6|7164.3|7163.3|7159.1|7158.1|217
1657016700000|2022-07-05 10:25:00|7162.3|7161.3|7165.1|7164.1|7166.1|7165.1|7162.1|7161.1|228
1657017000000|2022-07-05 10:30:00|7164.6|7163.6|7175.6|7174.6|7175.8|7174.8|7164.6|7163.6|390
1657017300000|2022-07-05 10:35:00|7176.1|7175.1|7176.8|7175.8|7177.6|7176.6|7172.8|7171.8|345
1657017600000|2022-07-05 10:40:00|7176.6|7175.6|7172.6|7171.6|7177.3|7176.3|7171.8|7170.8|328
1657017900000|2022-07-05 10:45:00|7172.8|7171.8|7169.1|7168.1|7173.1|7172.1|7165.8|7164.8|310
1657018200000|2022-07-05 10:50:00|7168.8|7167.8|7174.6|7173.6|7175.8|7174.8|7168.3|7167.3|269
1657018500000|2022-07-05 10:55:00|7174.8|7173.8|7171.1|7170.1|7175.3|7174.3|7166.8|7165.8|550
1657018800000|2022-07-05 11:00:00|7171.3|7170.3|7167.3|7166.3|7173.8|7172.8|7166.8|7165.8|601
1657019100000|2022-07-05 11:05:00|7167.6|7166.6|7163.6|7162.6|7169.1|7168.1|7163.3|7162.3|317
1657019400000|2022-07-05 11:10:00|7163.8|7162.8|7159.8|7158.8|7166.6|7165.6|7159.6|7158.6|397
1657019700000|2022-07-05 11:15:00|7159.6|7158.6|7158.6|7157.6|7160.8|7159.8|7155.1|7154.1|484
1657020000000|2022-07-05 11:20:00|7158.8|7157.8|7162.3|7161.3|7162.3|7161.3|7157.6|7156.6|226
1657020300000|2022-07-05 11:25:00|7162.6|7161.6|7164.3|7163.3|7165.1|7164.1|7161.6|7160.6|350
1657020600000|2022-07-05 11:30:00|7164.6|7163.6|7161.6|7160.6|7165.8|7164.8|7159.1|7158.1|365
1657020900000|2022-07-05 11:35:00|7161.3|7160.3|7162.1|7161.1|7163.8|7162.8|7160.6|7159.6|126
1657021200000|2022-07-05 11:40:00|7161.2|7160.2|7156.7|7155.7|7162.7|7161.7|7155.4|7154.4|249
1657021500000|2022-07-05 11:45:00|7156.9|7155.9|7142.7|7141.7|7158.2|7157.2|7142.7|7141.7|280
1657021800000|2022-07-05 11:50:00|7142.2|7141.2|7132.9|7131.9|7143.7|7142.7|7132.2|7131.2|461
1657022100000|2022-07-05 11:55:00|7133.2|7132.2|7132.2|7131.2|7134.2|7133.2|7128.2|7127.2|478
1657022400000|2022-07-05 12:00:00|7132.4|7131.4|7116.9|7115.9|7132.9|7131.9|7116.2|7115.2|764
1657022700000|2022-07-05 12:05:00|7116.7|7115.7|7099.7|7098.7|7117.4|7116.4|7098.9|7097.9|1355
1657023000000|2022-07-05 12:10:00|7099.9|7098.9|7091.9|7090.9|7104.7|7103.7|7089.9|7088.9|1200
1657023300000|2022-07-05 12:15:00|7091.7|7090.7|7092.9|7091.9|7096.2|7095.2|7086.4|7085.4|1412
1657023600000|2022-07-05 12:20:00|7092.4|7091.4|7090.2|7089.2|7096.7|7095.7|7083.4|7082.4|1057
1657023900000|2022-07-05 12:25:00|7090.4|7089.4|7095.2|7094.2|7097.9|7096.9|7088.9|7087.9|912
1657024200000|2022-07-05 12:30:00|7094.9|7093.9|7092.9|7091.9|7096.4|7095.4|7087.9|7086.9|887
1657024500000|2022-07-05 12:35:00|7093.2|7092.2|7094.7|7093.7|7096.7|7095.7|7082.9|7081.9|792
1657024800000|2022-07-05 12:40:00|7094.9|7093.9|7096.4|7095.4|7097.2|7096.2|7088.7|7087.7|701
1657025100000|2022-07-05 12:45:00|7096.2|7095.2|7091.9|7090.9|7096.7|7095.7|7089.2|7088.2|797
1657025400000|2022-07-05 12:50:00|7091.7|7090.7|7088.2|7087.2|7092.7|7091.7|7086.2|7085.2|766
1657025700000|2022-07-05 12:55:00|7088.4|7087.4|7081.7|7080.7|7088.7|7087.7|7079.2|7078.2|641
1657026000000|2022-07-05 13:00:00|7081.4|7080.4|7078.7|7077.7|7083.4|7082.4|7072.9|7071.9|1044
1657026300000|2022-07-05 13:05:00|7079.2|7078.2|7074.9|7073.9|7081.7|7080.7|7072.7|7071.7|818
1657026600000|2022-07-05 13:10:00|7074.7|7073.7|7078.2|7077.2|7081.7|7080.7|7074.7|7073.7|1296
1657026900000|2022-07-05 13:15:00|7078.4|7077.4|7071.9|7070.9|7081.7|7080.7|7070.7|7069.7|809
1657027200000|2022-07-05 13:20:00|7072.2|7071.2|7073.7|7072.7|7074.2|7073.2|7068.9|7067.9|886
1657027500000|2022-07-05 13:25:00|7073.9|7072.9|7074.9|7073.9|7077.2|7076.2|7067.4|7066.4|1008
1657027800000|2022-07-05 13:30:00|7075.2|7074.2|7071.9|7070.9|7081.9|7080.9|7065.2|7064.2|2435
1657028100000|2022-07-05 13:35:00|7072.4|7071.4|7056.2|7055.2|7073.2|7072.2|7055.7|7054.7|1662
1657028400000|2022-07-05 13:40:00|7056.4|7055.4|7056.2|7055.2|7065.2|7064.2|7054.4|7053.4|1620
1657028700000|2022-07-05 13:45:00|7055.7|7054.7|7062.2|7061.2|7070.7|7069.7|7053.4|7052.4|1598
1657029000000|2022-07-05 13:50:00|7061.9|7060.9|7059.7|7058.7|7064.2|7063.2|7055.2|7054.2|1161
1657029300000|2022-07-05 13:55:00|7059.9|7058.9|7061.4|7060.4|7064.4|7063.4|7053.9|7052.9|792
1657029600000|2022-07-05 14:00:00|7060.9|7059.9|7048.4|7047.4|7068.2|7067.2|7045.7|7044.7|1382
1657029900000|2022-07-05 14:05:00|7048.2|7047.2|7046.9|7045.9|7048.2|7047.2|7037.7|7036.7|1512
1657030200000|2022-07-05 14:10:00|7046.7|7045.7|7058.9|7057.9|7059.9|7058.9|7043.4|7042.4|1137
1657030500000|2022-07-05 14:15:00|7058.4|7057.4|7051.4|7050.4|7058.4|7057.4|7048.7|7047.7|1164
1657030800000|2022-07-05 14:20:00|7051.7|7050.7|7051.7|7050.7|7056.7|7055.7|7048.7|7047.7|907
1657031100000|2022-07-05 14:25:00|7051.9|7050.9|7046.2|7045.2|7052.4|7051.4|7042.2|7041.2|849
1657031400000|2022-07-05 14:30:00|7047.2|7046.2|7052.4|7051.4|7053.7|7052.7|7039.2|7038.2|1595
1657031700000|2022-07-05 14:35:00|7052.9|7051.9|7060.7|7059.7|7063.9|7062.9|7050.7|7049.7|1693
1657032000000|2022-07-05 14:40:00|7060.4|7059.4|7045.7|7044.7|7064.2|7063.2|7045.4|7044.4|1255
1657032300000|2022-07-05 14:45:00|7045.2|7044.2|7040.9|7039.9|7047.4|7046.4|7033.9|7032.9|1279
1657032600000|2022-07-05 14:50:00|7040.7|7039.7|7042.4|7041.4|7045.2|7044.2|7038.2|7037.2|994
1657032900000|2022-07-05 14:55:00|7041.9|7040.9|7043.2|7042.2|7046.7|7045.7|7037.9|7036.9|1121
1657033200000|2022-07-05 15:00:00|7042.4|7041.4|7030.2|7029.2|7042.4|7041.4|7025.9|7024.9|1964
1657033500000|2022-07-05 15:05:00|7030.7|7029.7|7030.7|7029.7|7034.4|7033.4|7023.4|7022.4|1645
1657033800000|2022-07-05 15:10:00|7030.9|7029.9|7030.9|7029.9|7032.4|7031.4|7026.2|7025.2|1100
1657034100000|2022-07-05 15:15:00|7031.2|7030.2|7027.9|7026.9|7034.2|7033.2|7025.2|7024.2|1087
1657034400000|2022-07-05 15:20:00|7028.2|7027.2|7022.2|7021.2|7033.2|7032.2|7021.7|7020.7|1717
1657034700000|2022-07-05 15:25:00|7022.7|7021.7|7018.7|7016.7|7025.7|7024.7|7016.2|7015.2|4349
1657035000000|2022-07-05 15:30:00|7019.7|7017.7|7024.2|7022.2|7029.7|7027.7|7016.7|7014.7|6750
1657035300000|2022-07-05 15:35:00|7023.4|7021.4|7013.2|7011.2|7025.7|7023.7|7012.4|7010.4|2895
1657035600000|2022-07-05 15:40:00|7013.7|7011.7|7032.9|7030.9|7032.9|7030.9|7013.2|7011.2|2074
1657035900000|2022-07-05 15:45:00|7033.2|7031.2|7034.2|7032.2|7036.7|7034.7|7029.4|7027.4|840
1657036200000|2022-07-05 15:50:00|7034.4|7032.4|7038.4|7036.4|7039.2|7037.2|7031.2|7029.2|630
1657036500000|2022-07-05 15:55:00|7038.7|7036.7|7033.4|7031.4|7039.7|7037.7|7031.9|7029.9|464
1657036800000|2022-07-05 16:00:00|7033.7|7031.7|7032.2|7030.2|7040.2|7038.2|7031.2|7029.2|337
1657037100000|2022-07-05 16:05:00|7032.4|7030.4|7031.7|7029.7|7035.7|7033.7|7026.9|7024.9|689
1657037400000|2022-07-05 16:10:00|7031.9|7029.9|7033.2|7031.2|7038.2|7036.2|7028.7|7026.7|483
1657037700000|2022-07-05 16:15:00|7033.4|7031.4|7034.7|7032.7|7036.9|7034.9|7028.4|7026.4|275
1657038000000|2022-07-05 16:20:00|7034.4|7032.4|7041.4|7039.4|7041.9|7039.9|7028.9|7026.9|409
1657038300000|2022-07-05 16:25:00|7041.7|7039.7|7038.7|7036.7|7042.7|7040.7|7035.9|7033.9|230
1657038600000|2022-07-05 16:30:00|7038.9|7036.9|7035.9|7033.9|7040.4|7038.4|7033.2|7031.2|289
1657038900000|2022-07-05 16:35:00|7036.2|7034.2|7037.7|7035.7|7042.4|7040.4|7035.4|7033.4|254
1657039200000|2022-07-05 16:40:00|7037.2|7035.2|7030.7|7028.7|7039.4|7037.4|7029.9|7027.9|319
1657039500000|2022-07-05 16:45:00|7030.9|7028.9|7023.7|7021.7|7031.2|7029.2|7022.9|7020.9|250
1657039800000|2022-07-05 16:50:00|7023.4|7021.4|7024.9|7022.9|7026.4|7024.4|7021.2|7019.2|261
1657040100000|2022-07-05 16:55:00|7025.2|7023.2|7021.9|7019.9|7026.7|7024.7|7021.4|7019.4|344
1657040400000|2022-07-05 17:00:00|7022.2|7020.2|7028.9|7026.9|7029.4|7027.4|7020.2|7018.2|311
1657040700000|2022-07-05 17:05:00|7029.4|7027.4|7026.2|7024.2|7029.9|7027.9|7021.9|7019.9|225
1657041000000|2022-07-05 17:10:00|7025.9|7023.9|7034.4|7032.4|7034.9|7032.9|7025.4|7023.4|347
1657041300000|2022-07-05 17:15:00|7033.9|7031.9|7038.9|7036.9|7039.9|7037.9|7031.7|7029.7|141
1657041600000|2022-07-05 17:20:00|7039.4|7037.4|7039.7|7037.7|7044.4|7042.4|7037.7|7035.7|191
1657041900000|2022-07-05 17:25:00|7039.4|7037.4|7038.4|7036.4|7040.9|7038.9|7037.9|7035.9|127
1657042200000|2022-07-05 17:30:00|7038.2|7036.2|7042.2|7040.2|7042.4|7040.4|7035.2|7033.2|101
1657042500000|2022-07-05 17:35:00|7042.4|7040.4|7045.9|7043.9|7047.2|7045.2|7041.9|7039.9|90
1657042800000|2022-07-05 17:40:00|7046.2|7044.2|7045.2|7043.2|7048.2|7046.2|7043.7|7041.7|85
1657043100000|2022-07-05 17:45:00|7045.4|7043.4|7042.9|7040.9|7045.4|7043.4|7037.9|7035.9|92
1657043400000|2022-07-05 17:50:00|7042.4|7040.4|7044.2|7042.2|7044.7|7042.7|7041.4|7039.4|113
1657043700000|2022-07-05 17:55:00|7044.4|7042.4|7040.4|7038.4|7044.4|7042.4|7038.4|7036.4|117
1657044000000|2022-07-05 18:00:00|7040.7|7038.7|7046.4|7044.4|7047.4|7045.4|7038.7|7036.7|119
1657044300000|2022-07-05 18:05:00|7046.2|7044.2|7044.9|7042.9|7046.7|7044.7|7042.4|7040.4|102
1657044600000|2022-07-05 18:10:00|7045.2|7043.2|7047.4|7045.4|7049.2|7047.2|7045.2|7043.2|176
1657044900000|2022-07-05 18:15:00|7047.9|7045.9|7050.9|7048.9|7051.4|7049.4|7042.9|7040.9|111
1657045200000|2022-07-05 18:20:00|7051.2|7049.2|7055.4|7053.4|7055.4|7053.4|7046.9|7044.9|123
1657045500000|2022-07-05 18:25:00|7055.7|7053.7|7060.4|7058.4|7061.7|7059.7|7054.2|7052.2|295
1657045800000|2022-07-05 18:30:00|7060.9|7058.9|7064.9|7062.9|7065.7|7063.7|7059.7|7057.7|195
1657046100000|2022-07-05 18:35:00|7064.7|7062.7|7069.2|7067.2|7069.4|7067.4|7063.4|7061.4|164
1657046400000|2022-07-05 18:40:00|7068.9|7066.9|7067.4|7065.4|7070.7|7068.7|7066.4|7064.4|210
1657046700000|2022-07-05 18:45:00|7067.9|7065.9|7066.4|7064.4|7068.4|7066.4|7063.9|7061.9|222
1657047000000|2022-07-05 18:50:00|7066.7|7064.7|7064.9|7062.9|7068.4|7066.4|7063.2|7061.2|176
1657047300000|2022-07-05 18:55:00|7064.7|7062.7|7061.9|7059.9|7066.4|7064.4|7061.9|7059.9|138
1657047600000|2022-07-05 19:00:00|7062.2|7060.2|7063.7|7061.7|7065.2|7063.2|7056.9|7054.9|149
1657047900000|2022-07-05 19:05:00|7063.4|7061.4|7074.4|7072.4|7074.9|7072.9|7063.4|7061.4|209
1657048200000|2022-07-05 19:10:00|7074.2|7072.2|7074.7|7072.7|7076.2|7074.2|7071.4|7069.4|271
1657048500000|2022-07-05 19:15:00|7075.2|7073.2|7067.4|7065.4|7076.4|7074.4|7066.4|7064.4|238
1657048800000|2022-07-05 19:20:00|7067.7|7065.7|7079.2|7077.2|7079.7|7077.7|7067.4|7065.4|231
1657049100000|2022-07-05 19:25:00|7079.7|7077.7|7081.7|7079.7|7082.9|7080.9|7076.7|7074.7|302
1657049400000|2022-07-05 19:30:00|7081.4|7079.4|7082.4|7080.4|7083.4|7081.4|7076.7|7074.7|273
1657049700000|2022-07-05 19:35:00|7082.7|7080.7|7077.9|7075.9|7082.9|7080.9|7074.4|7072.4|166
1657050000000|2022-07-05 19:40:00|7078.2|7076.2|7079.4|7077.4|7080.4|7078.4|7076.7|7074.7|228
1657050300000|2022-07-05 19:45:00|7079.2|7077.2|7086.9|7084.9|7086.9|7084.9|7078.9|7076.9|349
1657050600000|2022-07-05 19:50:00|7086.4|7084.4|7092.4|7090.4|7092.7|7090.7|7084.7|7082.7|980
1657050900000|2022-07-05 19:55:00|7090.4|7088.4|7098|7094|7100.7|7098.7|7089.7|7087.7|1188
1657051200000|2022-07-05 20:00:00|7097.8|7093.8|7092.1|7088.1|7098|7094|7089.4|7085.4|0
1657051500000|2022-07-05 20:05:00|7092.4|7088.4|7089.9|7085.9|7092.7|7088.7|7085.8|7081.8|0
1657051800000|2022-07-05 20:10:00|7089.5|7085.5|7088|7084|7090.3|7086.3|7086.6|7082.6|0
1657052100000|2022-07-05 20:15:00|7088.4|7084.4|7089.3|7085.3|7090|7086|7086.7|7082.7|0
1657052400000|2022-07-05 20:20:00|7089.2|7085.2|7091.8|7087.8|7092.3|7088.3|7089.2|7085.2|0
1657052700000|2022-07-05 20:25:00|7092.1|7088.1|7093.8|7089.8|7093.9|7089.9|7091|7087|0
1657053000000|2022-07-05 20:30:00|7093.5|7089.5|7093.4|7089.4|7094.5|7090.5|7092.7|7088.7|0
1657053300000|2022-07-05 20:35:00|7093.5|7089.5|7091.8|7087.8|7093.9|7089.9|7091.8|7087.8|0
1657053600000|2022-07-05 20:40:00|7092|7088|7090.8|7086.8|7092.9|7088.9|7090.6|7086.6|0
1657053900000|2022-07-05 20:45:00|7091.1|7087.1|7092.1|7088.1|7092.5|7088.5|7090.8|7086.8|0
1657054200000|2022-07-05 20:50:00|7091.9|7087.9|7091.8|7087.8|7092.5|7088.5|7091.3|7087.3|0
1657054500000|2022-07-05 20:55:00|7091.7|7087.7|7087.7|7083.7|7092.2|7088.2|7087.5|7083.5|0
1657054800000|2022-07-05 21:00:00|7087.8|7083.8|7087.6|7083.6|7088|7084|7087.5|7083.5|0
1657055100000|2022-07-05 21:05:00|7087.5|7083.5|7087.1|7083.1|7087.7|7083.7|7087.1|7083.1|0
1657055400000|2022-07-05 21:10:00|7087|7083|7087|7083|7087.2|7083.2|7086.9|7082.9|0
1657055700000|2022-07-05 21:15:00|7087.1|7083.1|7085.8|7081.8|7087.1|7083.1|7085.6|7081.6|0
1657056000000|2022-07-05 21:20:00|7085.6|7081.6|7085.3|7081.3|7085.6|7081.6|7084.8|7080.8|0
1657056300000|2022-07-05 21:25:00|7085.4|7081.4|7085.1|7081.1|7085.4|7081.4|7085.1|7081.1|0
1657056600000|2022-07-05 21:30:00|7085|7081|7085.5|7081.5|7085.5|7081.5|7084.8|7080.8|0
1657056900000|2022-07-05 21:35:00|7085.8|7081.8|7086.3|7082.3|7086.5|7082.5|7085.8|7081.8|0
1657057200000|2022-07-05 21:40:00|7085.9|7081.9|7085.2|7081.2|7086|7082|7085.2|7081.2|0
1657057500000|2022-07-05 21:45:00|7085.3|7081.3|7084.9|7080.9|7085.7|7081.7|7084.9|7080.9|0
1657057800000|2022-07-05 21:50:00|7084.8|7080.8|7085.4|7081.4|7085.5|7081.5|7084.7|7080.7|0
1657058100000|2022-07-05 21:55:00|7085.3|7081.3|7086.1|7082.1|7086.1|7082.1|7085.3|7081.3|0
1657058400000|2022-07-05 22:00:00|7090|7086|7092.5|7088.5|7093.5|7089.5|7089.2|7085.2|0
1657058700000|2022-07-05 22:05:00|7093.5|7089.5|7090|7086|7094.2|7090.2|7089.7|7085.7|0
1657059000000|2022-07-05 22:10:00|7090.2|7086.2|7094.2|7090.2|7094.6|7090.6|7089|7085|0
1657059300000|2022-07-05 22:15:00|7094.4|7090.4|7097.3|7093.3|7098.7|7094.7|7094.2|7090.2|0
1657059600000|2022-07-05 22:20:00|7097.5|7093.5|7093|7089|7098|7094|7092.6|7088.6|0
1657059900000|2022-07-05 22:25:00|7092.6|7088.6|7090.9|7086.9|7094.3|7090.3|7090.6|7086.6|0
1657060200000|2022-07-05 22:30:00|7091.1|7087.1|7091.6|7087.6|7093.8|7089.8|7090.9|7086.9|0
1657060500000|2022-07-05 22:35:00|7091.2|7087.2|7091.9|7087.9|7093|7089|7090.6|7086.6|0
1657060800000|2022-07-05 22:40:00|7092.1|7088.1|7088.2|7084.2|7092.1|7088.1|7086.4|7082.4|0
1657061100000|2022-07-05 22:45:00|7087.3|7083.3|7088.2|7084.2|7088.9|7084.9|7086.3|7082.3|0
1657061400000|2022-07-05 22:50:00|7088.3|7084.3|7086.2|7082.2|7089.2|7085.2|7086.2|7082.2|0
1657061700000|2022-07-05 22:55:00|7086.5|7082.5|7088|7084|7088.3|7084.3|7085.9|7081.9|0
1657062000000|2022-07-05 23:00:00|7088.3|7084.3|7090.1|7086.1|7090.3|7086.3|7087.3|7083.3|0
1657062300000|2022-07-05 23:05:00|7090.3|7086.3|7089.4|7085.4|7091.1|7087.1|7089.2|7085.2|0
1657062600000|2022-07-05 23:10:00|7089.2|7085.2|7088.4|7084.4|7089.6|7085.6|7087.6|7083.6|0
1657062900000|2022-07-05 23:15:00|7088.3|7084.3|7086.9|7082.9|7088.3|7084.3|7086.9|7082.9|0
1657063200000|2022-07-05 23:20:00|7087.1|7083.1|7086.8|7082.8|7087.9|7083.9|7086.3|7082.3|0
1657063500000|2022-07-05 23:25:00|7087|7083|7082.9|7078.9|7087.2|7083.2|7082.9|7078.9|0
1657063800000|2022-07-05 23:30:00|7082.5|7078.5|7078.4|7074.4|7082.8|7078.8|7078.4|7074.4|0
1657064100000|2022-07-05 23:35:00|7078.6|7074.6|7078.5|7074.5|7079.5|7075.5|7076.5|7072.5|0
1657064400000|2022-07-05 23:40:00|7078.1|7074.1|7077.3|7073.3|7080.3|7076.3|7076.9|7072.9|0
1657064700000|2022-07-05 23:45:00|7077.6|7073.6|7081.3|7077.3|7082.3|7078.3|7076.6|7072.6|0
1657065000000|2022-07-05 23:50:00|7081.5|7077.5|7079.5|7075.5|7082.9|7078.9|7079.3|7075.3|0
1657065300000|2022-07-05 23:55:00|7079.7|7075.7|7090.2|7086.2|7090.2|7086.2|7079.2|7075.2|0
1657065600000|2022-07-06 00:00:00|7090.6|7086.6|7106.7|7103.7|7109.9|7106.9|7090.3|7086.3|173
1657065900000|2022-07-06 00:05:00|7106.2|7103.2|7109.7|7106.7|7109.9|7106.9|7103.7|7100.7|53
1657066200000|2022-07-06 00:10:00|7110.2|7107.2|7108.9|7105.9|7111.2|7108.2|7107.9|7104.9|47
1657066500000|2022-07-06 00:15:00|7108.4|7105.4|7114.9|7111.9|7115.9|7112.9|7107.7|7104.7|83
1657066800000|2022-07-06 00:20:00|7115.2|7112.2|7106.9|7103.9|7115.4|7112.4|7106.2|7103.2|48
1657067100000|2022-07-06 00:25:00|7107.2|7104.2|7107.2|7104.2|7108.2|7105.2|7105.2|7102.2|37
1657067400000|2022-07-06 00:30:00|7107.7|7104.7|7108.7|7105.7|7109.7|7106.7|7105.4|7102.4|13
1657067700000|2022-07-06 00:35:00|7108.9|7105.9|7108.9|7105.9|7111.7|7108.7|7106.9|7103.9|41
1657068000000|2022-07-06 00:40:00|7109.4|7106.4|7126.2|7123.2|7126.2|7123.2|7109.4|7106.4|64
1657068300000|2022-07-06 00:45:00|7126.7|7123.7|7131.4|7128.4|7132.2|7129.2|7123.9|7120.9|54
1657068600000|2022-07-06 00:50:00|7131.7|7128.7|7129.7|7126.7|7133.4|7130.4|7129.4|7126.4|68
1657068900000|2022-07-06 00:55:00|7129.9|7126.9|7128.7|7125.7|7132.2|7129.2|7127.4|7124.4|45
1657069200000|2022-07-06 01:00:00|7128.9|7125.9|7132.2|7129.2|7132.2|7129.2|7128.7|7125.7|55
1657069500000|2022-07-06 01:05:00|7131.9|7128.9|7136.9|7133.9|7137.2|7134.2|7131.9|7128.9|52
1657069800000|2022-07-06 01:10:00|7137.2|7134.2|7135.2|7132.2|7138.4|7135.4|7133.4|7130.4|33
1657070100000|2022-07-06 01:15:00|7135.4|7132.4|7129.2|7126.2|7135.7|7132.7|7128.7|7125.7|25
1657070400000|2022-07-06 01:20:00|7128.9|7125.9|7129.2|7126.2|7132.4|7129.4|7128.4|7125.4|48
1657070700000|2022-07-06 01:25:00|7129.4|7126.4|7119.9|7116.9|7129.4|7126.4|7119.2|7116.2|41
1657071000000|2022-07-06 01:30:00|7120.4|7117.4|7121.9|7118.9|7125.2|7122.2|7119.2|7116.2|104
1657071300000|2022-07-06 01:35:00|7122.2|7119.2|7111.7|7108.7|7123.9|7120.9|7111.4|7108.4|43
1657071600000|2022-07-06 01:40:00|7111.4|7108.4|7106.2|7103.2|7113.2|7110.2|7101.7|7098.7|53
1657071900000|2022-07-06 01:45:00|7105.9|7102.9|7108.2|7105.2|7110.7|7107.7|7103.9|7100.9|76
1657072200000|2022-07-06 01:50:00|7107.9|7104.9|7112.4|7109.4|7113.2|7110.2|7107.4|7104.4|21
1657072500000|2022-07-06 01:55:00|7112.2|7109.2|7109.2|7106.2|7114.2|7111.2|7108.9|7105.9|24
1657072800000|2022-07-06 02:00:00|7109.4|7106.4|7115.2|7112.2|7117.7|7114.7|7108.9|7105.9|30
1657073100000|2022-07-06 02:05:00|7115.4|7112.4|7112.9|7109.9|7115.7|7112.7|7109.9|7106.9|7
1657073400000|2022-07-06 02:10:00|7113.7|7110.7|7110.7|7107.7|7115.2|7112.2|7110.4|7107.4|24
1657073700000|2022-07-06 02:15:00|7110.9|7107.9|7106.7|7103.7|7112.9|7109.9|7106.2|7103.2|9
1657074000000|2022-07-06 02:20:00|7107.2|7104.2|7105.2|7102.2|7109.4|7106.4|7103.9|7100.9|7
1657074300000|2022-07-06 02:25:00|7104.9|7101.9|7108.4|7105.4|7108.4|7105.4|7103.9|7100.9|8
1657074600000|2022-07-06 02:30:00|7108.2|7105.2|7106.4|7103.4|7109.9|7106.9|7106.4|7103.4|13
1657074900000|2022-07-06 02:35:00|7105.9|7102.9|7105.4|7102.4|7108.7|7105.7|7105.2|7102.2|5
1657075200000|2022-07-06 02:40:00|7105.2|7102.2|7098.9|7095.9|7105.2|7102.2|7098.7|7095.7|44
1657075500000|2022-07-06 02:45:00|7098.7|7095.7|7092.4|7089.4|7099.7|7096.7|7091.9|7088.9|149
1657075800000|2022-07-06 02:50:00|7092.7|7089.7|7090.2|7087.2|7092.7|7089.7|7089.4|7086.4|11
1657076100000|2022-07-06 02:55:00|7089.9|7086.9|7093.2|7090.2|7094.2|7091.2|7089.9|7086.9|11
1657076400000|2022-07-06 03:00:00|7093.4|7090.4|7095.4|7092.4|7095.4|7092.4|7091.4|7088.4|5
1657076700000|2022-07-06 03:05:00|7095.7|7092.7|7098.2|7095.2|7100.2|7097.2|7095.2|7092.2|3
1657077000000|2022-07-06 03:10:00|7098.4|7095.4|7096.4|7093.4|7098.7|7095.7|7095.4|7092.4|5
1657077300000|2022-07-06 03:15:00|7096.7|7093.7|7099.2|7096.2|7099.7|7096.7|7096.4|7093.4|2
1657077600000|2022-07-06 03:20:00|7098.9|7095.9|7096.9|7093.9|7098.9|7095.9|7093.4|7090.4|9
1657077900000|2022-07-06 03:25:00|7096.4|7093.4|7095.2|7092.2|7096.4|7093.4|7092.2|7089.2|9
1657078200000|2022-07-06 03:30:00|7094.9|7091.9|7103.2|7100.2|7103.9|7100.9|7094.9|7091.9|6
1657078500000|2022-07-06 03:35:00|7102.7|7099.7|7104.9|7101.9|7107.4|7104.4|7100.9|7097.9|4
1657078800000|2022-07-06 03:40:00|7104.7|7101.7|7108.9|7105.9|7109.2|7106.2|7103.9|7100.9|2
1657079100000|2022-07-06 03:45:00|7109.2|7106.2|7111.9|7108.9|7112.2|7109.2|7108.9|7105.9|4
1657079400000|2022-07-06 03:50:00|7112.2|7109.2|7114.4|7111.4|7115.2|7112.2|7112.2|7109.2|9
1657079700000|2022-07-06 03:55:00|7113.7|7110.7|7116.2|7113.2|7116.4|7113.4|7112.4|7109.4|31
1657080000000|2022-07-06 04:00:00|7116.4|7113.4|7111.2|7108.2|7116.7|7113.7|7109.7|7106.7|15
1657080300000|2022-07-06 04:05:00|7111.4|7108.4|7112.2|7109.2|7112.2|7109.2|7109.9|7106.9|11
1657080600000|2022-07-06 04:10:00|7112.4|7109.4|7110.2|7107.2|7113.7|7110.7|7109.4|7106.4|7
1657080900000|2022-07-06 04:15:00|7109.9|7106.9|7110.4|7107.4|7110.7|7107.7|7108.4|7105.4|14
1657081200000|2022-07-06 04:20:00|7110.7|7107.7|7114.4|7111.4|7114.9|7111.9|7109.9|7106.9|6
1657081500000|2022-07-06 04:25:00|7114.7|7111.7|7111.2|7108.2|7114.7|7111.7|7111.2|7108.2|5
1657081800000|2022-07-06 04:30:00|7110.9|7107.9|7108.9|7105.9|7110.9|7107.9|7104.9|7101.9|19
1657082100000|2022-07-06 04:35:00|7108.7|7105.7|7109.7|7106.7|7109.7|7106.7|7108.4|7105.4|7
1657082400000|2022-07-06 04:40:00|7109.4|7106.4|7107.7|7104.7|7109.7|7106.7|7107.4|7104.4|4
1657082700000|2022-07-06 04:45:00|7107.9|7104.9|7105.9|7102.9|7108.2|7105.2|7105.9|7102.9|15
1657083000000|2022-07-06 04:50:00|7106.2|7103.2|7105.7|7102.7|7106.7|7103.7|7105.2|7102.2|29
1657083300000|2022-07-06 04:55:00|7105.4|7102.4|7107.2|7104.2|7107.7|7104.7|7104.9|7101.9|25
1657083600000|2022-07-06 05:00:00|7107.7|7104.7|7099.7|7096.7|7109.2|7106.2|7099.7|7096.7|74
1657083900000|2022-07-06 05:05:00|7099.9|7096.9|7100.9|7097.9|7103.4|7100.4|7098.9|7095.9|46
1657084200000|2022-07-06 05:10:00|7101.4|7098.4|7102.4|7099.4|7104.2|7101.2|7101.2|7098.2|34
1657084500000|2022-07-06 05:15:00|7102.2|7099.2|7103.4|7100.4|7105.4|7102.4|7100.9|7097.9|31
1657084800000|2022-07-06 05:20:00|7103.7|7100.7|7101.2|7098.2|7105.7|7102.7|7100.9|7097.9|29
1657085100000|2022-07-06 05:25:00|7101.7|7098.7|7102.9|7099.9|7103.4|7100.4|7100.2|7097.2|24
1657085400000|2022-07-06 05:30:00|7103.2|7100.2|7096.9|7093.9|7103.9|7100.9|7096.9|7093.9|59
1657085700000|2022-07-06 05:35:00|7097.7|7094.7|7091.7|7088.7|7097.7|7094.7|7090.2|7087.2|129
1657086000000|2022-07-06 05:40:00|7091.9|7088.9|7092.7|7089.7|7095.4|7092.4|7090.4|7087.4|48
1657086300000|2022-07-06 05:45:00|7092.9|7089.9|7098.7|7095.7|7100.2|7097.2|7092.9|7089.9|36
1657086600000|2022-07-06 05:50:00|7098.9|7095.9|7095.4|7092.4|7099.9|7096.9|7095.4|7092.4|122
1657086900000|2022-07-06 05:55:00|7095.7|7092.7|7087.4|7084.4|7096.2|7093.2|7087.2|7084.2|92
1657087200000|2022-07-06 06:00:00|7087.7|7084.7|7079.2|7077.2|7090.2|7088.2|7079.2|7077.2|271
1657087500000|2022-07-06 06:05:00|7078.9|7076.9|7072.9|7070.9|7080.4|7078.4|7072.2|7070.2|286
1657087800000|2022-07-06 06:10:00|7073.4|7071.4|7078.9|7076.9|7081.9|7079.9|7070.4|7068.4|199
1657088100000|2022-07-06 06:15:00|7079.4|7077.4|7084.4|7082.4|7085.9|7083.9|7078.4|7076.4|225
1657088400000|2022-07-06 06:20:00|7084.9|7082.9|7087.9|7085.9|7093.4|7091.4|7084.9|7082.9|139
1657088700000|2022-07-06 06:25:00|7088.2|7086.2|7090.4|7088.4|7092.2|7090.2|7086.7|7084.7|131
1657089000000|2022-07-06 06:30:00|7090.7|7088.7|7089.9|7087.9|7096.9|7094.9|7089.9|7087.9|216
1657089300000|2022-07-06 06:35:00|7090.2|7088.2|7085.2|7083.2|7095.2|7093.2|7084.9|7082.9|122
1657089600000|2022-07-06 06:40:00|7085.4|7083.4|7093.9|7091.9|7094.4|7092.4|7084.7|7082.7|198
1657089900000|2022-07-06 06:45:00|7094.2|7092.2|7097.7|7095.7|7098.4|7096.4|7088.4|7086.4|163
1657090200000|2022-07-06 06:50:00|7097.9|7095.9|7092.2|7090.2|7098.9|7096.9|7089.2|7087.2|148
1657090500000|2022-07-06 06:55:00|7092.9|7090.9|7103.9|7101.9|7105.4|7103.4|7092.7|7090.7|343
1657090800000|2022-07-06 07:00:00|7103.4|7102.4|7133.4|7132.4|7151.7|7150.7|7102.7|7101.7|4737
1657091100000|2022-07-06 07:05:00|7134.9|7133.9|7120.4|7119.4|7138.4|7137.4|7118.7|7117.7|2838
1657091400000|2022-07-06 07:10:00|7120.9|7119.9|7128.7|7127.7|7135.4|7134.4|7117.9|7116.9|2293
1657091700000|2022-07-06 07:15:00|7128.2|7127.2|7147.2|7146.2|7147.2|7146.2|7126.7|7125.7|1692
1657092000000|2022-07-06 07:20:00|7147.4|7146.4|7178.4|7177.4|7183.9|7182.9|7145.4|7144.4|3765
1657092300000|2022-07-06 07:25:00|7178.9|7177.9|7187.7|7186.7|7192.2|7191.2|7174.2|7173.2|2899
1657092600000|2022-07-06 07:30:00|7187.9|7186.9|7191.2|7190.2|7195.2|7194.2|7181.9|7180.9|2613
1657092900000|2022-07-06 07:35:00|7191.7|7190.7|7193.9|7192.9|7201.7|7200.7|7190.2|7189.2|2160
1657093200000|2022-07-06 07:40:00|7193.7|7192.7|7198.7|7197.7|7201.9|7200.9|7192.7|7191.7|1419
1657093500000|2022-07-06 07:45:00|7198.9|7197.9|7185.4|7184.4|7202.2|7201.2|7184.7|7183.7|1443
1657093800000|2022-07-06 07:50:00|7185.7|7184.7|7191.3|7190.3|7200.2|7199.2|7184.9|7183.9|1089
1657094100000|2022-07-06 07:55:00|7191.5|7190.5|7182.1|7181.1|7193.8|7192.8|7178.6|7177.6|1187
1657094400000|2022-07-06 08:00:00|7181.8|7180.8|7171.1|7170.1|7191.6|7190.6|7170.6|7169.6|1246
1657094700000|2022-07-06 08:05:00|7171.3|7170.3|7175.3|7174.3|7179.8|7178.8|7166.3|7165.3|1369
1657095000000|2022-07-06 08:10:00|7175.6|7174.6|7163.6|7162.6|7177.1|7176.1|7163.6|7162.6|854
1657095300000|2022-07-06 08:15:00|7164.3|7163.3|7155.6|7154.6|7164.3|7163.3|7153.1|7152.1|1038
1657095600000|2022-07-06 08:20:00|7155.8|7154.8|7160.1|7159.1|7162.8|7161.8|7153.3|7152.3|643
1657095900000|2022-07-06 08:25:00|7160.3|7159.3|7152.1|7151.1|7161.6|7160.6|7152.1|7151.1|611
1657096200000|2022-07-06 08:30:00|7151.8|7150.8|7137.8|7136.8|7152.3|7151.3|7135.8|7134.8|753
1657096500000|2022-07-06 08:35:00|7138.1|7137.1|7136.3|7135.3|7141.6|7140.6|7132.6|7131.6|1020
1657096800000|2022-07-06 08:40:00|7136.6|7135.6|7120.8|7119.8|7136.6|7135.6|7118.3|7117.3|765
1657097100000|2022-07-06 08:45:00|7120.6|7119.6|7112.8|7111.8|7121.3|7120.3|7111.6|7110.6|490
1657097400000|2022-07-06 08:50:00|7112.6|7111.6|7123.8|7122.8|7124.3|7123.3|7112.6|7111.6|603
1657097700000|2022-07-06 08:55:00|7123.6|7122.6|7117.8|7116.8|7127.8|7126.8|7117.3|7116.3|346
1657098000000|2022-07-06 09:00:00|7117.6|7116.6|7108.1|7107.1|7118.1|7117.1|7106.1|7105.1|630
1657098300000|2022-07-06 09:05:00|7107.8|7106.8|7109.1|7108.1|7109.3|7108.3|7103.1|7102.1|694
1657098600000|2022-07-06 09:10:00|7109.3|7108.3|7109.1|7108.1|7114.3|7113.3|7104.8|7103.8|785
1657098900000|2022-07-06 09:15:00|7108.8|7107.8|7115.3|7114.3|7116.6|7115.6|7105.1|7104.1|973
1657099200000|2022-07-06 09:20:00|7115.6|7114.6|7122.1|7121.1|7122.1|7121.1|7115.3|7114.3|673
1657099500000|2022-07-06 09:25:00|7122.3|7121.3|7138.3|7137.3|7139.6|7138.6|7120.6|7119.6|1222
1657099800000|2022-07-06 09:30:00|7138.6|7137.6|7135.3|7134.3|7141.3|7140.3|7133.6|7132.6|820
1657100100000|2022-07-06 09:35:00|7135.1|7134.1|7127.8|7126.8|7136.1|7135.1|7126.8|7125.8|393
1657100400000|2022-07-06 09:40:00|7127.6|7126.6|7128.1|7127.1|7131.3|7130.3|7126.3|7125.3|433
1657100700000|2022-07-06 09:45:00|7127.8|7126.8|7129.1|7128.1|7131.1|7130.1|7120.8|7119.8|459
1657101000000|2022-07-06 09:50:00|7129.3|7128.3|7132.8|7131.8|7135.3|7134.3|7126.8|7125.8|432
1657101300000|2022-07-06 09:55:00|7133.1|7132.1|7130.6|7129.6|7134.8|7133.8|7130.1|7129.1|315
1657101600000|2022-07-06 10:00:00|7131.1|7130.1|7129.3|7128.3|7135.6|7134.6|7129.1|7128.1|377
1657101900000|2022-07-06 10:05:00|7129.6|7128.6|7137.6|7136.6|7139.1|7138.1|7129.3|7128.3|500
1657102200000|2022-07-06 10:10:00|7137.8|7136.8|7141.3|7140.3|7142.1|7141.1|7135.1|7134.1|437
1657102500000|2022-07-06 10:15:00|7141.1|7140.1|7136.8|7135.8|7142.1|7141.1|7135.6|7134.6|430
1657102800000|2022-07-06 10:20:00|7136.6|7135.6|7146.1|7145.1|7146.1|7145.1|7135.3|7134.3|618
1657103100000|2022-07-06 10:25:00|7146.6|7145.6|7146.8|7145.8|7148.3|7147.3|7142.1|7141.1|679
1657103400000|2022-07-06 10:30:00|7147.6|7146.6|7152.3|7151.3|7153.6|7152.6|7147.1|7146.1|740
1657103700000|2022-07-06 10:35:00|7152.6|7151.6|7158.3|7157.3|7159.3|7158.3|7152.1|7151.1|764
1657104000000|2022-07-06 10:40:00|7158.1|7157.1|7149.6|7148.6|7158.1|7157.1|7148.8|7147.8|551
1657104300000|2022-07-06 10:45:00|7150.1|7149.1|7146.3|7145.3|7150.6|7149.6|7143.8|7142.8|464
1657104600000|2022-07-06 10:50:00|7146.6|7145.6|7141.6|7140.6|7150.6|7149.6|7139.8|7138.8|527
1657104900000|2022-07-06 10:55:00|7141.3|7140.3|7152.6|7151.6|7153.8|7152.8|7141.3|7140.3|631
1657105200000|2022-07-06 11:00:00|7153.1|7152.1|7153.1|7152.1|7154.1|7153.1|7147.3|7146.3|546
1657105500000|2022-07-06 11:05:00|7153.3|7152.3|7149.8|7148.8|7154.6|7153.6|7147.1|7146.1|361
1657105800000|2022-07-06 11:10:00|7150.1|7149.1|7152.1|7151.1|7152.6|7151.6|7149.3|7148.3|313
1657106100000|2022-07-06 11:15:00|7151.8|7150.8|7155.6|7154.6|7156.6|7155.6|7150.6|7149.6|616
1657106400000|2022-07-06 11:20:00|7156.1|7155.1|7153.8|7152.8|7156.8|7155.8|7150.6|7149.6|580
1657106700000|2022-07-06 11:25:00|7154.1|7153.1|7152.1|7151.1|7155.6|7154.6|7149.6|7148.6|575
1657107000000|2022-07-06 11:30:00|7151.8|7150.8|7150.6|7149.6|7154.6|7153.6|7148.3|7147.3|409
1657107300000|2022-07-06 11:35:00|7150.8|7149.8|7155.6|7154.6|7155.6|7154.6|7148.1|7147.1|366
1657107600000|2022-07-06 11:40:00|7155.7|7154.7|7144.4|7143.4|7155.7|7154.7|7143.2|7142.2|524
1657107900000|2022-07-06 11:45:00|7144.2|7143.2|7140.7|7139.7|7146.4|7145.4|7140.7|7139.7|479
1657108200000|2022-07-06 11:50:00|7140.9|7139.9|7138.9|7137.9|7141.2|7140.2|7134.2|7133.2|556
1657108500000|2022-07-06 11:55:00|7138.7|7137.7|7142.7|7141.7|7147.4|7146.4|7137.7|7136.7|580
1657108800000|2022-07-06 12:00:00|7141.9|7140.9|7126.4|7125.4|7141.9|7140.9|7123.7|7122.7|832
1657109100000|2022-07-06 12:05:00|7126.2|7125.2|7135.2|7134.2|7136.4|7135.4|7126.2|7125.2|609
1657109400000|2022-07-06 12:10:00|7135.4|7134.4|7136.9|7135.9|7137.2|7136.2|7132.2|7131.2|461
1657109700000|2022-07-06 12:15:00|7137.2|7136.2|7137.4|7136.4|7137.7|7136.7|7131.7|7130.7|510
1657110000000|2022-07-06 12:20:00|7137.7|7136.7|7140.7|7139.7|7142.2|7141.2|7135.9|7134.9|506
1657110300000|2022-07-06 12:25:00|7140.9|7139.9|7133.2|7132.2|7141.2|7140.2|7133.2|7132.2|513
1657110600000|2022-07-06 12:30:00|7132.9|7131.9|7140.7|7139.7|7140.7|7139.7|7132.9|7131.9|473
1657110900000|2022-07-06 12:35:00|7140.9|7139.9|7144.4|7143.4|7147.7|7146.7|7139.2|7138.2|634
1657111200000|2022-07-06 12:40:00|7144.2|7143.2|7150.7|7149.7|7150.7|7149.7|7140.2|7139.2|463
1657111500000|2022-07-06 12:45:00|7150.9|7149.9|7152.7|7151.7|7155.4|7154.4|7149.7|7148.7|816
1657111800000|2022-07-06 12:50:00|7152.2|7151.2|7144.9|7143.9|7153.2|7152.2|7141.7|7140.7|672
1657112100000|2022-07-06 12:55:00|7144.7|7143.7|7139.7|7138.7|7144.9|7143.9|7135.4|7134.4|479
1657112400000|2022-07-06 13:00:00|7139.9|7138.9|7142.4|7141.4|7146.2|7145.2|7138.7|7137.7|659
1657112700000|2022-07-06 13:05:00|7141.9|7140.9|7145.7|7144.7|7146.7|7145.7|7141.7|7140.7|668
1657113000000|2022-07-06 13:10:00|7145.9|7144.9|7140.4|7139.4|7146.7|7145.7|7140.2|7139.2|439
1657113300000|2022-07-06 13:15:00|7140.7|7139.7|7138.9|7137.9|7143.7|7142.7|7134.7|7133.7|502
1657113600000|2022-07-06 13:20:00|7139.2|7138.2|7142.2|7141.2|7144.7|7143.7|7136.7|7135.7|548
1657113900000|2022-07-06 13:25:00|7142.4|7141.4|7136.7|7135.7|7143.4|7142.4|7133.7|7132.7|651
1657114200000|2022-07-06 13:30:00|7136.4|7135.4|7136.7|7135.7|7140.7|7139.7|7129.2|7128.2|1826
1657114500000|2022-07-06 13:35:00|7136.4|7135.4|7140.2|7139.2|7145.9|7144.9|7135.7|7134.7|1724
1657114800000|2022-07-06 13:40:00|7140.4|7139.4|7143.9|7142.9|7145.7|7144.7|7134.7|7133.7|987
1657115100000|2022-07-06 13:45:00|7144.4|7143.4|7140.7|7139.7|7145.7|7144.7|7135.2|7134.2|993
1657115400000|2022-07-06 13:50:00|7140.4|7139.4|7131.9|7130.9|7145.4|7144.4|7129.7|7128.7|1228
1657115700000|2022-07-06 13:55:00|7132.2|7131.2|7130.4|7129.4|7133.7|7132.7|7126.7|7125.7|770
1657116000000|2022-07-06 14:00:00|7124.4|7123.4|7135.4|7134.4|7142.7|7141.7|7121.9|7120.9|1430
1657116300000|2022-07-06 14:05:00|7135.2|7134.2|7148.4|7147.4|7151.7|7150.7|7132.7|7131.7|1071
1657116600000|2022-07-06 14:10:00|7148.2|7147.2|7127.2|7126.2|7149.2|7148.2|7120.2|7119.2|1042
1657116900000|2022-07-06 14:15:00|7127.5|7126.5|7121.5|7120.5|7132.5|7131.5|7119.2|7118.2|1025
1657117200000|2022-07-06 14:20:00|7121.2|7120.2|7130.5|7129.5|7132.2|7131.2|7118.7|7117.7|925
1657117500000|2022-07-06 14:25:00|7130.2|7129.2|7139|7138|7141|7140|7128.7|7127.7|883
1657117800000|2022-07-06 14:30:00|7138.7|7137.7|7131.7|7130.7|7142.5|7141.5|7131.2|7130.2|956
1657118100000|2022-07-06 14:35:00|7132|7131|7127.5|7126.5|7136|7135|7126|7125|898
1657118400000|2022-07-06 14:40:00|7127.2|7126.2|7134.2|7133.2|7135.5|7134.5|7125|7124|1182
1657118700000|2022-07-06 14:45:00|7134|7133|7123.2|7122.2|7138|7137|7123.2|7122.2|1071
1657119000000|2022-07-06 14:50:00|7122.5|7121.5|7119|7118|7125.5|7124.5|7116.5|7115.5|1225
1657119300000|2022-07-06 14:55:00|7118.7|7117.7|7122|7121|7124.7|7123.7|7115.7|7114.7|1152
1657119600000|2022-07-06 15:00:00|7121.7|7120.7|7106|7105|7124|7123|7105|7104|1253
1657119900000|2022-07-06 15:05:00|7105.7|7104.7|7107.7|7106.7|7111.5|7110.5|7104|7103|1474
1657120200000|2022-07-06 15:10:00|7107.5|7106.5|7107.5|7106.5|7108.7|7107.7|7103.2|7102.2|1028
1657120500000|2022-07-06 15:15:00|7107.7|7106.7|7119.2|7118.2|7119.5|7118.5|7107|7106|1624
1657120800000|2022-07-06 15:20:00|7119|7118|7114|7113|7119|7118|7113|7112|1143
1657121100000|2022-07-06 15:25:00|7113.7|7112.7|7103.2|7101.2|7117|7116|7100.7|7099.5|5273
1657121400000|2022-07-06 15:30:00|7097.7|7095.7|7105.5|7103.5|7107.5|7105.5|7092.2|7090.2|6548
1657121700000|2022-07-06 15:35:00|7104.7|7102.7|7103.5|7101.5|7107|7105|7100|7098|1965
1657122000000|2022-07-06 15:40:00|7104|7102|7100.7|7098.7|7104|7102|7098|7096|637
1657122300000|2022-07-06 15:45:00|7100.5|7098.5|7108|7106|7111.5|7109.5|7098.5|7096.5|600
1657122600000|2022-07-06 15:50:00|7107.7|7105.7|7104.5|7102.5|7113.2|7111.2|7103.5|7101.5|521
1657122900000|2022-07-06 15:55:00|7104.2|7102.2|7104.5|7102.5|7109.5|7107.5|7103.7|7101.7|504
1657123200000|2022-07-06 16:00:00|7104.2|7102.2|7102|7100|7106|7104|7101|7099|358
1657123500000|2022-07-06 16:05:00|7102.2|7100.2|7098.7|7096.7|7106.7|7104.7|7097.2|7095.2|439
1657123800000|2022-07-06 16:10:00|7099|7097|7107.5|7105.5|7108.5|7106.5|7098.2|7096.2|188
1657124100000|2022-07-06 16:15:00|7108.2|7106.2|7109.5|7107.5|7110.5|7108.5|7106|7104|163
1657124400000|2022-07-06 16:20:00|7109.2|7107.2|7102.2|7100.2|7110|7108|7101.5|7099.5|149
1657124700000|2022-07-06 16:25:00|7102|7100|7105|7103|7105.7|7103.7|7102|7100|147
1657125000000|2022-07-06 16:30:00|7104.7|7102.7|7106|7104|7106|7104|7102.7|7100.7|72
1657125300000|2022-07-06 16:35:00|7106.2|7104.2|7106.5|7104.5|7110.7|7108.7|7105.2|7103.2|110
1657125600000|2022-07-06 16:40:00|7107|7105|7110.2|7108.2|7111|7109|7105.2|7103.2|73
1657125900000|2022-07-06 16:45:00|7110|7108|7104.2|7102.2|7110.2|7108.2|7104|7102|91
1657126200000|2022-07-06 16:50:00|7104|7102|7100.7|7098.7|7104.5|7102.5|7098.2|7096.2|132
1657126500000|2022-07-06 16:55:00|7100.5|7098.5|7108|7106|7109.2|7107.2|7099.7|7097.7|306
1657126800000|2022-07-06 17:00:00|7107.7|7105.7|7112.2|7110.2|7115.2|7113.2|7107.7|7105.7|244
1657127100000|2022-07-06 17:05:00|7112.5|7110.5|7116|7114|7118.2|7116.2|7112.5|7110.5|103
1657127400000|2022-07-06 17:10:00|7115.7|7113.7|7115|7113|7116.7|7114.7|7114|7112|78
1657127700000|2022-07-06 17:15:00|7115.2|7113.2|7114|7112|7116.7|7114.7|7112.2|7110.2|69
1657128000000|2022-07-06 17:20:00|7113.7|7111.7|7112|7110|7115|7113|7110.2|7108.2|106
1657128300000|2022-07-06 17:25:00|7112.2|7110.2|7109.5|7107.5|7113|7111|7108.2|7106.2|60
1657128600000|2022-07-06 17:30:00|7109.2|7107.2|7108.2|7106.2|7110.5|7108.5|7107.2|7105.2|59
1657128900000|2022-07-06 17:35:00|7108.5|7106.5|7110|7108|7111|7109|7107.2|7105.2|118
1657129200000|2022-07-06 17:40:00|7110.2|7108.2|7112.7|7110.7|7114.7|7112.7|7108|7106|106
1657129500000|2022-07-06 17:45:00|7112.5|7110.5|7116|7114|7117.2|7115.2|7112|7110|73
1657129800000|2022-07-06 17:50:00|7115.7|7113.7|7114.7|7112.7|7117.2|7115.2|7113|7111|54
1657130100000|2022-07-06 17:55:00|7115.2|7113.2|7115|7113|7116.5|7114.5|7113|7111|109
1657130400000|2022-07-06 18:00:00|7114.5|7112.5|7115.2|7113.2|7120.7|7118.7|7106.7|7104.7|146
1657130700000|2022-07-06 18:05:00|7115.5|7113.5|7121.7|7119.7|7130.5|7128.5|7115.5|7113.5|295
1657131000000|2022-07-06 18:10:00|7121.2|7119.2|7118.2|7116.2|7122.2|7120.2|7105.2|7103.2|224
1657131300000|2022-07-06 18:15:00|7118.7|7116.7|7111.7|7109.7|7118.7|7116.7|7111|7109|99
1657131600000|2022-07-06 18:20:00|7111.2|7109.2|7117|7115|7117.2|7115.2|7111.2|7109.2|69
1657131900000|2022-07-06 18:25:00|7116.7|7114.7|7129.7|7127.7|7130.7|7128.7|7110.7|7108.7|210
1657132200000|2022-07-06 18:30:00|7130|7128|7139.7|7137.7|7142.2|7140.2|7125.7|7123.7|207
1657132500000|2022-07-06 18:35:00|7140|7138|7142.2|7140.2|7145.2|7143.2|7136.5|7134.5|240
1657132800000|2022-07-06 18:40:00|7142.7|7140.7|7148.7|7146.7|7150.7|7148.7|7141.7|7139.7|350
1657133100000|2022-07-06 18:45:00|7149|7147|7143.7|7141.7|7152|7150|7143.2|7141.2|170
1657133400000|2022-07-06 18:50:00|7143.2|7141.2|7144|7142|7145.7|7143.7|7140.5|7138.5|121
1657133700000|2022-07-06 18:55:00|7144.2|7142.2|7146.5|7144.5|7146.7|7144.7|7141|7139|129
1657134000000|2022-07-06 19:00:00|7147.2|7145.2|7141.7|7139.7|7147.2|7145.2|7138|7136|110
1657134300000|2022-07-06 19:05:00|7141.5|7139.5|7143.7|7141.7|7143.7|7141.7|7139.2|7137.2|126
1657134600000|2022-07-06 19:10:00|7144|7142|7151.5|7149.5|7152|7150|7143.2|7141.2|256
1657134900000|2022-07-06 19:15:00|7151.7|7149.7|7150.5|7148.5|7151.7|7149.7|7146.2|7144.2|146
1657135200000|2022-07-06 19:20:00|7150.2|7148.2|7154.2|7152.2|7154.7|7152.7|7149.7|7147.7|139
1657135500000|2022-07-06 19:25:00|7154|7152|7152.5|7150.5|7154.5|7152.5|7150|7148|129
1657135800000|2022-07-06 19:30:00|7152.7|7150.7|7155.7|7153.7|7156.5|7154.5|7149.2|7147.2|175
1657136100000|2022-07-06 19:35:00|7156|7154|7152|7150|7158.2|7156.2|7151|7149|213
1657136400000|2022-07-06 19:40:00|7152.2|7150.2|7154|7152|7154.5|7152.5|7149.7|7147.7|283
1657136700000|2022-07-06 19:45:00|7153.5|7151.5|7147.7|7145.7|7153.5|7151.5|7146.7|7144.7|352
1657137000000|2022-07-06 19:50:00|7149.7|7147.7|7155.7|7153.7|7156.5|7154.5|7145.7|7143.7|1856
1657137300000|2022-07-06 19:55:00|7155.5|7153.5|7160|7156|7160|7157.5|7149.7|7147.7|1444
1657137600000|2022-07-06 20:00:00|7159.7|7155.7|7159.4|7155.4|7161.9|7157.9|7157.8|7153.8|0
1657137900000|2022-07-06 20:05:00|7159.1|7155.1|7162.3|7158.3|7164.7|7160.7|7159.1|7155.1|0
1657138200000|2022-07-06 20:10:00|7161.9|7157.9|7162.2|7158.2|7164.4|7160.4|7160.8|7156.8|0
1657138500000|2022-07-06 20:15:00|7162.6|7158.6|7162.7|7158.7|7162.7|7158.7|7161.2|7157.2|0
1657138800000|2022-07-06 20:20:00|7163|7159|7162.9|7158.9|7163.2|7159.2|7161.6|7157.6|0
1657139100000|2022-07-06 20:25:00|7163|7159|7159.6|7155.6|7163.5|7159.5|7159.6|7155.6|0
1657139400000|2022-07-06 20:30:00|7159.3|7155.3|7158.3|7154.3|7159.6|7155.6|7157.8|7153.8|0
1657139700000|2022-07-06 20:35:00|7158.5|7154.5|7158|7154|7160.6|7156.6|7158|7154|0
1657140000000|2022-07-06 20:40:00|7158.4|7154.4|7158.8|7154.8|7160.1|7156.1|7157.8|7153.8|0
1657140300000|2022-07-06 20:45:00|7158.7|7154.7|7157.7|7153.7|7159.2|7155.2|7157|7153|0
1657140600000|2022-07-06 20:50:00|7157.4|7153.4|7158.5|7154.5|7158.9|7154.9|7157|7153|0
1657140900000|2022-07-06 20:55:00|7159.2|7155.2|7160.1|7156.1|7160.5|7156.5|7159|7155|0
1657141200000|2022-07-06 21:00:00|7159.9|7155.9|7159.9|7155.9|7160|7156|7159.6|7155.6|0
1657141500000|2022-07-06 21:05:00|7160|7156|7159.8|7155.8|7160.1|7156.1|7159.7|7155.7|0
1657141800000|2022-07-06 21:10:00|7159.7|7155.7|7159.1|7155.1|7159.7|7155.7|7158.9|7154.9|0
1657142100000|2022-07-06 21:15:00|7159.2|7155.2|7159.7|7155.7|7160.3|7156.3|7159.1|7155.1|0
1657142400000|2022-07-06 21:20:00|7159.8|7155.8|7159.4|7155.4|7159.8|7155.8|7159.3|7155.3|0
1657142700000|2022-07-06 21:25:00|7159.3|7155.3|7160.5|7156.5|7160.6|7156.6|7159.3|7155.3|0
1657143000000|2022-07-06 21:30:00|7160.4|7156.4|7160.2|7156.2|7160.5|7156.5|7160.2|7156.2|0
1657143300000|2022-07-06 21:35:00|7160.3|7156.3|7158.6|7154.6|7160.3|7156.3|7158.6|7154.6|0
1657143600000|2022-07-06 21:40:00|7158.5|7154.5|7157.2|7153.2|7158.5|7154.5|7157.2|7153.2|0
1657143900000|2022-07-06 21:45:00|7157.3|7153.3|7157|7153|7157.9|7153.9|7157|7153|0
1657144200000|2022-07-06 21:50:00|7157.2|7153.2|7158|7154|7158|7154|7157|7153|0
1657144500000|2022-07-06 21:55:00|7157.9|7153.9|7156.6|7152.6|7158.1|7154.1|7156.6|7152.6|0
1657144800000|2022-07-06 22:00:00|7157.3|7153.3|7157.6|7153.6|7159|7155|7156|7152|0
1657145100000|2022-07-06 22:05:00|7157.9|7153.9|7157.9|7153.9|7158.9|7154.9|7157.9|7153.9|0
1657145400000|2022-07-06 22:10:00|7158.1|7154.1|7153.9|7149.9|7158.1|7154.1|7153.9|7149.9|0
1657145700000|2022-07-06 22:15:00|7154|7150|7155.2|7151.2|7155.2|7151.2|7153.4|7149.4|0
1657146000000|2022-07-06 22:20:00|7155.3|7151.3|7157.9|7153.9|7158.3|7154.3|7155.2|7151.2|0
1657146300000|2022-07-06 22:25:00|7157.6|7153.6|7155.8|7151.8|7157.6|7153.6|7155.4|7151.4|0
1657146600000|2022-07-06 22:30:00|7156.1|7152.1|7155.1|7151.1|7156.5|7152.5|7154.6|7150.6|0
1657146900000|2022-07-06 22:35:00|7154.9|7150.9|7154.2|7150.2|7155.9|7151.9|7152.9|7148.9|0
1657147200000|2022-07-06 22:40:00|7154.1|7150.1|7153|7149|7155.4|7151.4|7152.6|7148.6|0
1657147500000|2022-07-06 22:45:00|7153.4|7149.4|7153.5|7149.5|7154.4|7150.4|7153.2|7149.2|0
1657147800000|2022-07-06 22:50:00|7153.2|7149.2|7152.5|7148.5|7153.5|7149.5|7151.6|7147.6|0
1657148100000|2022-07-06 22:55:00|7152.3|7148.3|7151.2|7147.2|7152.5|7148.5|7150.1|7146.1|0
1657148400000|2022-07-06 23:00:00|7151.9|7147.9|7152.9|7148.9|7153.7|7149.7|7151.5|7147.5|0
1657148700000|2022-07-06 23:05:00|7153.3|7149.3|7153|7149|7154.4|7150.4|7152.3|7148.3|0
1657149000000|2022-07-06 23:10:00|7153.1|7149.1|7151.3|7147.3|7153.4|7149.4|7150.9|7146.9|0
1657149300000|2022-07-06 23:15:00|7151.6|7147.6|7150.9|7146.9|7151.7|7147.7|7150.2|7146.2|0
1657149600000|2022-07-06 23:20:00|7151|7147|7150.4|7146.4|7151.2|7147.2|7149.9|7145.9|0
1657149900000|2022-07-06 23:25:00|7150.8|7146.8|7151.1|7147.1|7151.5|7147.5|7150.4|7146.4|0
1657150200000|2022-07-06 23:30:00|7151|7147|7155.6|7151.6|7155.6|7151.6|7151|7147|0
1657150500000|2022-07-06 23:35:00|7155.3|7151.3|7156.2|7152.2|7156.6|7152.6|7153.2|7149.2|0
1657150800000|2022-07-06 23:40:00|7156.1|7152.1|7157|7153|7157.7|7153.7|7155.2|7151.2|0
1657151100000|2022-07-06 23:45:00|7156.6|7152.6|7161.4|7157.4|7164.1|7160.1|7156.3|7152.3|0
1657151400000|2022-07-06 23:50:00|7161.3|7157.3|7159.4|7155.4|7161.8|7157.8|7158.7|7154.7|0
1657151700000|2022-07-06 23:55:00|7159.6|7155.6|7154|7150|7160.5|7156.5|7154|7150|0
1657152000000|2022-07-07 00:00:00|7154.2|7150.2|7156.2|7153.2|7161|7158|7148.4|7144.4|74
1657152300000|2022-07-07 00:05:00|7155.5|7152.5|7150.7|7147.7|7155.5|7152.5|7147|7144|60
1657152600000|2022-07-07 00:10:00|7151|7148|7151.5|7148.5|7152|7149|7148.5|7145.5|30
1657152900000|2022-07-07 00:15:00|7150.7|7147.7|7150.5|7147.5|7151.7|7148.7|7144.7|7141.7|53
1657153200000|2022-07-07 00:20:00|7150.2|7147.2|7153.7|7150.7|7154.7|7151.7|7150.2|7147.2|44
1657153500000|2022-07-07 00:25:00|7154|7151|7154.5|7151.5|7154.7|7151.7|7151|7148|7
1657153800000|2022-07-07 00:30:00|7154.7|7151.7|7150.7|7147.7|7157|7154|7149.7|7146.7|42
1657154100000|2022-07-07 00:35:00|7150|7147|7159|7156|7159|7156|7150|7147|16
1657154400000|2022-07-07 00:40:00|7159.2|7156.2|7158.2|7155.2|7161.7|7158.7|7156.7|7153.7|26
1657154700000|2022-07-07 00:45:00|7158.5|7155.5|7158.7|7155.7|7161.5|7158.5|7158.2|7155.2|8
1657155000000|2022-07-07 00:50:00|7157.5|7154.5|7151.5|7148.5|7157.5|7154.5|7151.5|7148.5|25
1657155300000|2022-07-07 00:55:00|7151.2|7148.2|7149.7|7146.7|7152.7|7149.7|7148.7|7145.7|12
1657155600000|2022-07-07 01:00:00|7150.2|7147.2|7143.7|7140.7|7150.2|7147.2|7138|7135|41
1657155900000|2022-07-07 01:05:00|7144|7141|7142|7139|7144|7141|7140.5|7137.5|16
1657156200000|2022-07-07 01:10:00|7141.5|7138.5|7140|7137|7141.7|7138.7|7136.7|7133.7|23
1657156500000|2022-07-07 01:15:00|7139.7|7136.7|7137|7134|7140|7137|7136.5|7133.5|16
1657156800000|2022-07-07 01:20:00|7136.7|7133.7|7139.2|7136.2|7140.2|7137.2|7135.2|7132.2|15
1657157100000|2022-07-07 01:25:00|7139.5|7136.5|7140|7137|7144.2|7141.2|7139.2|7136.2|20
1657157400000|2022-07-07 01:30:00|7140.2|7137.2|7140.2|7137.2|7143|7140|7137.2|7134.2|13
1657157700000|2022-07-07 01:35:00|7140|7137|7137.2|7134.2|7141.5|7138.5|7136.2|7133.2|12
1657158000000|2022-07-07 01:40:00|7137|7134|7134.7|7131.7|7137|7134|7131.5|7128.5|21
1657158300000|2022-07-07 01:45:00|7135|7132|7137.2|7134.2|7137.5|7134.5|7132.7|7129.7|23
1657158600000|2022-07-07 01:50:00|7137.5|7134.5|7143|7140|7143|7140|7136.7|7133.7|13
1657158900000|2022-07-07 01:55:00|7142.7|7139.7|7145.5|7142.5|7145.7|7142.7|7141.2|7138.2|6
1657159200000|2022-07-07 02:00:00|7145.2|7142.2|7153|7150|7156.2|7153.2|7145.2|7142.2|12
1657159500000|2022-07-07 02:05:00|7153.2|7150.2|7149.7|7146.7|7153.2|7150.2|7149.7|7146.7|12
1657159800000|2022-07-07 02:10:00|7150|7147|7151.2|7148.2|7151.2|7148.2|7146|7143|12
1657160100000|2022-07-07 02:15:00|7151.5|7148.5|7156.7|7153.7|7159.5|7156.5|7151.5|7148.5|16
1657160400000|2022-07-07 02:20:00|7156.5|7153.5|7156.2|7153.2|7158.2|7155.2|7154.7|7151.7|11
1657160700000|2022-07-07 02:25:00|7156.5|7153.5|7152.7|7149.7|7156.5|7153.5|7152.7|7149.7|0
1657161000000|2022-07-07 02:30:00|7153|7150|7159|7156|7159.5|7156.5|7151.7|7148.7|2
1657161300000|2022-07-07 02:35:00|7159.2|7156.2|7160.2|7157.2|7161|7158|7158.2|7155.2|5
1657161600000|2022-07-07 02:40:00|7160.5|7157.5|7169.7|7166.7|7171.2|7168.2|7160.5|7157.5|51
1657161900000|2022-07-07 02:45:00|7169.5|7166.5|7170.7|7167.7|7172|7169|7168.7|7165.7|11
1657162200000|2022-07-07 02:50:00|7170.5|7167.5|7169|7166|7172.7|7169.7|7168|7165|19
1657162500000|2022-07-07 02:55:00|7168.5|7165.5|7172.5|7169.5|7173.5|7170.5|7167|7164|21
1657162800000|2022-07-07 03:00:00|7172|7169|7170.5|7167.5|7172|7169|7168.2|7165.2|10
1657163100000|2022-07-07 03:05:00|7170.2|7167.2|7169.7|7166.7|7170.5|7167.5|7168.5|7165.5|14
1657163400000|2022-07-07 03:10:00|7170.2|7167.2|7176.5|7173.5|7178.2|7175.2|7169|7166|30
1657163700000|2022-07-07 03:15:00|7176|7173|7181.7|7178.7|7182.7|7179.7|7174.7|7171.7|23
1657164000000|2022-07-07 03:20:00|7182|7179|7182.2|7179.2|7183|7180|7180.7|7177.7|9
1657164300000|2022-07-07 03:25:00|7182|7179|7178|7175|7183.7|7180.7|7177.7|7174.7|19
1657164600000|2022-07-07 03:30:00|7178.2|7175.2|7175.2|7172.2|7179.7|7176.7|7174.2|7171.2|23
1657164900000|2022-07-07 03:35:00|7175.5|7172.5|7179.2|7176.2|7179.7|7176.7|7175.5|7172.5|22
1657165200000|2022-07-07 03:40:00|7179|7176|7178.5|7175.5|7179.7|7176.7|7177.5|7174.5|16
1657165500000|2022-07-07 03:45:00|7178.7|7175.7|7181|7178|7186.2|7183.2|7178.7|7175.7|28
1657165800000|2022-07-07 03:50:00|7180.7|7177.7|7180.7|7177.7|7182.5|7179.5|7179.7|7176.7|41
1657166100000|2022-07-07 03:55:00|7181|7178|7177.2|7174.2|7181.2|7178.2|7177.2|7174.2|22
1657166400000|2022-07-07 04:00:00|7177.5|7174.5|7181.5|7178.5|7182|7179|7177.5|7174.5|23
1657166700000|2022-07-07 04:05:00|7181.7|7178.7|7180.5|7177.5|7184|7181|7180|7177|8
1657167000000|2022-07-07 04:10:00|7180.2|7177.2|7179.5|7176.5|7181.5|7178.5|7178.5|7175.5|9
1657167300000|2022-07-07 04:15:00|7179.7|7176.7|7179.7|7176.7|7182.5|7179.5|7179.5|7176.5|16
1657167600000|2022-07-07 04:20:00|7180|7177|7178|7175|7180|7177|7176.5|7173.5|13
1657167900000|2022-07-07 04:25:00|7178.2|7175.2|7178|7175|7179.2|7176.2|7177.7|7174.7|17
1657168200000|2022-07-07 04:30:00|7178.2|7175.2|7179.2|7176.2|7180.7|7177.7|7177.7|7174.7|30
1657168500000|2022-07-07 04:35:00|7179.5|7176.5|7178.5|7175.5|7180.2|7177.2|7177.7|7174.7|8
1657168800000|2022-07-07 04:40:00|7178.7|7175.7|7179.5|7176.5|7179.7|7176.7|7178.7|7175.7|3
1657169100000|2022-07-07 04:45:00|7179.7|7176.7|7180.2|7177.2|7181.5|7178.5|7178.2|7175.2|16
1657169400000|2022-07-07 04:50:00|7180.5|7177.5|7179|7176|7180.5|7177.5|7178|7175|18
1657169700000|2022-07-07 04:55:00|7178.7|7175.7|7179.5|7176.5|7180|7177|7178.5|7175.5|14
1657170000000|2022-07-07 05:00:00|7179.7|7176.7|7180.7|7177.7|7185|7182|7178.5|7175.5|35
1657170300000|2022-07-07 05:05:00|7181.2|7178.2|7188.7|7185.7|7188.7|7185.7|7180.7|7177.7|42
1657170600000|2022-07-07 05:10:00|7188.5|7185.5|7194|7191|7194.5|7191.5|7187.7|7184.7|66
1657170900000|2022-07-07 05:15:00|7194.2|7191.2|7190.5|7187.5|7196|7193|7190.5|7187.5|92
1657171200000|2022-07-07 05:20:00|7190.7|7187.7|7185|7182|7190.7|7187.7|7185|7182|162
1657171500000|2022-07-07 05:25:00|7184.7|7181.7|7182.2|7179.2|7186.5|7183.5|7182|7179|65
1657171800000|2022-07-07 05:30:00|7183.2|7180.2|7175|7172|7185.2|7182.2|7175|7172|94
1657172100000|2022-07-07 05:35:00|7175.5|7172.5|7176|7173|7179.5|7176.5|7175|7172|30
1657172400000|2022-07-07 05:40:00|7175.7|7172.7|7175.5|7172.5|7177|7174|7174.2|7171.2|7
1657172700000|2022-07-07 05:45:00|7176|7173|7178.2|7175.2|7179.5|7176.5|7176|7173|12
1657173000000|2022-07-07 05:50:00|7178|7175|7178.2|7175.2|7181.7|7178.7|7178|7175|26
1657173300000|2022-07-07 05:55:00|7179|7176|7181|7178|7182|7179|7178|7175|83
1657173600000|2022-07-07 06:00:00|7182|7179|7183.2|7181.2|7189.7|7187.7|7181.2|7178.7|271
1657173900000|2022-07-07 06:05:00|7182.7|7180.7|7187.7|7185.7|7187.7|7185.7|7179|7177|172
1657174200000|2022-07-07 06:10:00|7186.7|7184.7|7182|7180|7190.7|7188.7|7180.2|7178.2|222
1657174500000|2022-07-07 06:15:00|7181.7|7179.7|7184.7|7182.7|7188.7|7186.7|7181|7179|162
1657174800000|2022-07-07 06:20:00|7184.2|7182.2|7183.2|7181.2|7185.2|7183.2|7182.2|7180.2|181
1657175100000|2022-07-07 06:25:00|7183.5|7181.5|7180|7178|7183.5|7181.5|7178.7|7176.7|186
1657175400000|2022-07-07 06:30:00|7180.2|7178.2|7174.7|7172.7|7182.2|7180.2|7173.7|7171.7|170
1657175700000|2022-07-07 06:35:00|7174.5|7172.5|7173|7171|7174.7|7172.7|7170.5|7168.5|201
1657176000000|2022-07-07 06:40:00|7172.7|7170.7|7167.7|7165.7|7175|7173|7167.5|7165.5|189
1657176300000|2022-07-07 06:45:00|7168|7166|7171.7|7169.7|7172.5|7170.5|7167.7|7165.7|81
1657176600000|2022-07-07 06:50:00|7172.2|7170.2|7177.2|7175.2|7178|7176|7170.2|7168.2|188
1657176900000|2022-07-07 06:55:00|7176.7|7174.7|7169|7167|7177.7|7175.7|7167.7|7165.7|274
1657177200000|2022-07-07 07:00:00|7168.5|7167.5|7165.7|7164.7|7181.5|7180.5|7163.2|7162.2|2437
1657177500000|2022-07-07 07:05:00|7166.7|7165.7|7176|7175|7181|7180|7164.7|7163.7|1256
1657177800000|2022-07-07 07:10:00|7175.2|7174.2|7159|7158|7175.2|7174.2|7157|7156|1384
1657178100000|2022-07-07 07:15:00|7158.7|7157.7|7161.7|7160.7|7164|7163|7152.5|7151.5|889
1657178400000|2022-07-07 07:20:00|7162|7161|7174|7173|7176|7175|7159.5|7158.5|632
1657178700000|2022-07-07 07:25:00|7172.7|7171.7|7176|7175|7179.2|7178.2|7171.5|7170.5|696
1657179000000|2022-07-07 07:30:00|7176.2|7175.2|7195.7|7194.7|7196.5|7195.5|7176|7175|1793
1657179300000|2022-07-07 07:35:00|7196|7195|7188|7187|7198.2|7197.2|7187|7186|1427
1657179600000|2022-07-07 07:40:00|7188.2|7187.2|7189.2|7188.2|7192.4|7191.4|7184.2|7183.2|1082
1657179900000|2022-07-07 07:45:00|7188.9|7187.9|7186.2|7185.2|7190.7|7189.7|7184.2|7183.2|691
1657180200000|2022-07-07 07:50:00|7185.9|7184.9|7185.2|7184.2|7186.9|7185.9|7177.9|7176.9|550
1657180500000|2022-07-07 07:55:00|7185.7|7184.7|7191.9|7190.9|7191.9|7190.9|7183.4|7182.4|595
1657180800000|2022-07-07 08:00:00|7191.4|7190.4|7188.9|7187.9|7194.7|7193.7|7188.4|7187.4|623
1657181100000|2022-07-07 08:05:00|7189.2|7188.2|7196.4|7195.4|7198.4|7197.4|7187.2|7186.2|1686
1657181400000|2022-07-07 08:10:00|7196.2|7195.2|7188.2|7187.2|7197.7|7196.7|7185.4|7184.4|800
1657181700000|2022-07-07 08:15:00|7187.9|7186.9|7187.7|7186.7|7190.7|7189.7|7185.9|7184.9|505
1657182000000|2022-07-07 08:20:00|7187.9|7186.9|7190.9|7189.9|7191.9|7190.9|7186.2|7185.2|377
1657182300000|2022-07-07 08:25:00|7191.2|7190.2|7190.9|7189.9|7192.4|7191.4|7187.7|7186.7|460
1657182600000|2022-07-07 08:30:00|7191.2|7190.2|7185.9|7184.9|7194.2|7193.2|7184.2|7183.2|739
1657182900000|2022-07-07 08:35:00|7186.2|7185.2|7173.2|7172.2|7188.4|7187.4|7169.7|7168.7|757
1657183200000|2022-07-07 08:40:00|7173.4|7172.4|7159.2|7158.2|7173.4|7172.4|7158.7|7157.7|743
1657183500000|2022-07-07 08:45:00|7159.4|7158.4|7151.2|7150.2|7161.2|7160.2|7150.7|7149.7|534
1657183800000|2022-07-07 08:50:00|7150.9|7149.9|7155.7|7154.7|7158.2|7157.2|7150.9|7149.9|471
1657184100000|2022-07-07 08:55:00|7154.9|7153.9|7158.9|7157.9|7170.7|7169.7|7149.4|7148.4|1614
1657184400000|2022-07-07 09:00:00|7158.2|7157.2|7172.2|7171.2|7175.9|7174.9|7153.4|7152.4|1442
1657184700000|2022-07-07 09:05:00|7172.4|7171.4|7170.9|7169.9|7174.2|7173.2|7167.7|7166.7|517
1657185000000|2022-07-07 09:10:00|7171.2|7170.2|7177.4|7176.4|7181.7|7180.7|7171.2|7170.2|563
1657185300000|2022-07-07 09:15:00|7177.7|7176.7|7192.7|7191.7|7195.7|7194.7|7176.7|7175.7|849
1657185600000|2022-07-07 09:20:00|7193.2|7192.2|7189.7|7188.7|7195.7|7194.7|7183.7|7182.7|857
1657185900000|2022-07-07 09:25:00|7189.9|7188.9|7184.4|7183.4|7191.2|7190.2|7183.4|7182.4|511
1657186200000|2022-07-07 09:30:00|7184.9|7183.9|7182.9|7181.9|7187.4|7186.4|7182.4|7181.4|472
1657186500000|2022-07-07 09:35:00|7182.7|7181.7|7187.2|7186.2|7187.2|7186.2|7182.2|7181.2|391
1657186800000|2022-07-07 09:40:00|7187.4|7186.4|7192.9|7191.9|7194.7|7193.7|7187.4|7186.4|383
1657187100000|2022-07-07 09:45:00|7193.2|7192.2|7192.2|7191.2|7194.4|7193.4|7188.4|7187.4|590
1657187400000|2022-07-07 09:50:00|7192.4|7191.4|7193.7|7192.7|7198.2|7197.2|7190.2|7189.2|703
1657187700000|2022-07-07 09:55:00|7193.9|7192.9|7187.7|7186.7|7195.2|7194.2|7187.7|7186.7|432
1657188000000|2022-07-07 10:00:00|7187.4|7186.4|7186.7|7185.7|7188.9|7187.9|7183.7|7182.7|451
1657188300000|2022-07-07 10:05:00|7186.4|7185.4|7183.2|7182.2|7186.4|7185.4|7181.9|7180.9|447
1657188600000|2022-07-07 10:10:00|7182.9|7181.9|7184.4|7183.4|7186.2|7185.2|7181.7|7180.7|528
1657188900000|2022-07-07 10:15:00|7185.2|7184.2|7179.2|7178.2|7188.2|7187.2|7178.2|7177.2|702
1657189200000|2022-07-07 10:20:00|7178.9|7177.9|7187.2|7186.2|7187.7|7186.7|7178.9|7177.9|711
1657189500000|2022-07-07 10:25:00|7187.4|7186.4|7188.2|7187.2|7190.7|7189.7|7184.2|7183.2|601
1657189800000|2022-07-07 10:30:00|7187.9|7186.9|7195.2|7194.2|7198.7|7197.7|7187.2|7186.2|487
1657190100000|2022-07-07 10:35:00|7195.7|7194.7|7196.4|7195.4|7196.7|7195.7|7191.9|7190.9|406
1657190400000|2022-07-07 10:40:00|7196.7|7195.7|7199.4|7198.4|7200.9|7199.9|7195.7|7194.7|671
1657190700000|2022-07-07 10:45:00|7199.7|7198.7|7200.4|7199.4|7201.4|7200.4|7197.7|7196.7|676
1657191000000|2022-07-07 10:50:00|7200.7|7199.7|7197.9|7196.9|7200.9|7199.9|7195.7|7194.7|417
1657191300000|2022-07-07 10:55:00|7198.2|7197.2|7197.9|7196.9|7198.7|7197.7|7193.2|7192.2|1240
1657191600000|2022-07-07 11:00:00|7198.9|7197.9|7186.7|7185.7|7198.9|7197.9|7186.7|7185.7|519
1657191900000|2022-07-07 11:05:00|7186.4|7185.4|7178.2|7177.2|7186.7|7185.7|7177.7|7176.7|350
1657192200000|2022-07-07 11:10:00|7178.7|7177.7|7177.7|7176.7|7181.2|7180.2|7174.2|7173.2|529
1657192500000|2022-07-07 11:15:00|7177.9|7176.9|7175.4|7174.4|7183.2|7182.2|7175.2|7174.2|568
1657192800000|2022-07-07 11:20:00|7175.7|7174.7|7173.9|7172.9|7178.7|7177.7|7172.4|7171.4|504
1657193100000|2022-07-07 11:25:00|7174.2|7173.2|7174.7|7173.7|7179.9|7178.9|7174.2|7173.2|311
1657193400000|2022-07-07 11:30:00|7175.4|7174.4|7182.7|7181.7|7184.2|7183.2|7175.4|7174.4|336
1657193700000|2022-07-07 11:35:00|7182.4|7181.4|7191.2|7190.2|7194.9|7193.9|7181.7|7180.7|280
1657194000000|2022-07-07 11:40:00|7192.1|7191.1|7200.6|7199.6|7201.1|7200.1|7191.8|7190.8|477
1657194300000|2022-07-07 11:45:00|7201.1|7200.1|7196.3|7195.3|7202.1|7201.1|7195.3|7194.3|257
1657194600000|2022-07-07 11:50:00|7196.1|7195.1|7194.1|7193.1|7198.1|7197.1|7192.8|7191.8|282
1657194900000|2022-07-07 11:55:00|7193.8|7192.8|7198.8|7197.8|7200.6|7199.6|7193.1|7192.1|245
1657195200000|2022-07-07 12:00:00|7199.1|7198.1|7195.1|7194.1|7202.1|7201.1|7194.3|7193.3|333
1657195500000|2022-07-07 12:05:00|7195.3|7194.3|7191.6|7190.6|7195.8|7194.8|7191.1|7190.1|312
1657195800000|2022-07-07 12:10:00|7191.8|7190.8|7190.8|7189.8|7196.1|7195.1|7190.6|7189.6|299
1657196100000|2022-07-07 12:15:00|7191.1|7190.1|7185.8|7184.8|7197.8|7196.8|7185.8|7184.8|1117
1657196400000|2022-07-07 12:20:00|7186.3|7185.3|7188.3|7187.3|7189.8|7188.8|7185.6|7184.6|318
1657196700000|2022-07-07 12:25:00|7188.1|7187.1|7183.8|7182.8|7188.8|7187.8|7183.3|7182.3|245
1657197000000|2022-07-07 12:30:00|7183.6|7182.6|7185.6|7184.6|7186.1|7185.1|7181.6|7180.6|472
1657197300000|2022-07-07 12:35:00|7185.8|7184.8|7187.8|7186.8|7188.6|7187.6|7184.3|7183.3|238
1657197600000|2022-07-07 12:40:00|7188.1|7187.1|7189.6|7188.6|7190.1|7189.1|7186.3|7185.3|390
1657197900000|2022-07-07 12:45:00|7189.3|7188.3|7188.8|7187.8|7191.6|7190.6|7186.6|7185.6|324
1657198200000|2022-07-07 12:50:00|7189.3|7188.3|7195.1|7194.1|7195.1|7194.1|7189.3|7188.3|338
1657198500000|2022-07-07 12:55:00|7195.3|7194.3|7193.1|7192.1|7197.6|7196.6|7191.6|7190.6|742
1657198800000|2022-07-07 13:00:00|7193.3|7192.3|7199.6|7198.6|7200.3|7199.3|7191.8|7190.8|589
1657199100000|2022-07-07 13:05:00|7199.3|7198.3|7195.3|7194.3|7200.6|7199.6|7193.1|7192.1|453
1657199400000|2022-07-07 13:10:00|7195.6|7194.6|7200.3|7199.3|7200.6|7199.6|7195.3|7194.3|741
1657199700000|2022-07-07 13:15:00|7200.6|7199.6|7190.8|7189.8|7201.1|7200.1|7188.1|7187.1|811
1657200000000|2022-07-07 13:20:00|7190.6|7189.6|7189.6|7188.6|7190.6|7189.6|7185.6|7184.6|345
1657200300000|2022-07-07 13:25:00|7189.3|7188.3|7192.6|7191.6|7194.8|7193.8|7188.1|7187.1|439
1657200600000|2022-07-07 13:30:00|7192.3|7191.3|7198.3|7197.3|7202.1|7201.1|7192.1|7191.1|1757
1657200900000|2022-07-07 13:35:00|7198.8|7197.8|7203.3|7202.3|7207.3|7206.3|7196.3|7195.3|1460
1657201200000|2022-07-07 13:40:00|7202.8|7201.8|7202.3|7201.3|7208.1|7207.1|7197.8|7196.8|788
1657201500000|2022-07-07 13:45:00|7202.6|7201.6|7212.6|7211.6|7212.6|7211.6|7199.8|7198.8|892
1657201800000|2022-07-07 13:50:00|7212.8|7211.8|7207.8|7206.8|7213.1|7212.1|7201.3|7200.3|693
1657202100000|2022-07-07 13:55:00|7208.6|7207.6|7198.6|7197.6|7209.1|7208.1|7197.3|7196.3|660
1657202400000|2022-07-07 14:00:00|7198.8|7197.8|7192.8|7191.8|7199.1|7198.1|7190.6|7189.6|808
1657202700000|2022-07-07 14:05:00|7192.1|7191.1|7193.6|7192.6|7196.3|7195.3|7188.6|7187.6|661
1657203000000|2022-07-07 14:10:00|7193.2|7192.2|7195.4|7194.4|7200.4|7199.4|7192.9|7191.9|649
1657203300000|2022-07-07 14:15:00|7195.9|7194.9|7191.4|7190.4|7196.9|7195.9|7190.4|7189.4|532
1657203600000|2022-07-07 14:20:00|7191.2|7190.2|7192.9|7191.9|7194.2|7193.2|7187.2|7186.2|495
1657203900000|2022-07-07 14:25:00|7193.2|7192.2|7192.2|7191.2|7195.2|7194.2|7189.9|7188.9|416
1657204200000|2022-07-07 14:30:00|7192.4|7191.4|7203.2|7202.2|7203.2|7202.2|7192.4|7191.4|517
1657204500000|2022-07-07 14:35:00|7202.7|7201.7|7200.4|7199.4|7204.7|7203.7|7197.7|7196.7|663
1657204800000|2022-07-07 14:40:00|7200.9|7199.9|7200.2|7199.2|7202.7|7201.7|7197.2|7196.2|924
1657205100000|2022-07-07 14:45:00|7200.7|7199.7|7207.2|7206.2|7207.2|7206.2|7196.4|7195.4|788
1657205400000|2022-07-07 14:50:00|7207.4|7206.4|7207.7|7206.7|7212.7|7211.7|7205.4|7204.4|912
1657205700000|2022-07-07 14:55:00|7207.9|7206.9|7206.2|7205.2|7209.2|7208.2|7203.7|7202.7|1394
1657206000000|2022-07-07 15:00:00|7206.4|7205.4|7207.7|7206.7|7212.2|7211.2|7205.7|7204.7|1288
1657206300000|2022-07-07 15:05:00|7207.9|7206.9|7206.4|7205.4|7214.4|7213.4|7205.9|7204.9|1038
1657206600000|2022-07-07 15:10:00|7206.2|7205.2|7202.2|7201.2|7206.7|7205.7|7199.4|7198.4|933
1657206900000|2022-07-07 15:15:00|7202.7|7201.7|7202.7|7201.7|7206.2|7205.2|7202.4|7201.4|718
1657207200000|2022-07-07 15:20:00|7202.4|7201.4|7198.2|7197.2|7204.2|7203.2|7195.4|7194.4|1167
1657207500000|2022-07-07 15:25:00|7197.9|7196.9|7201.7|7199.7|7202.9|7201.9|7193.7|7192.7|3924
1657207800000|2022-07-07 15:30:00|7202.2|7200.2|7185.7|7183.7|7202.7|7200.7|7185.2|7183.2|11911
1657208100000|2022-07-07 15:35:00|7187.4|7185.4|7188.9|7186.9|7189.4|7187.4|7183.2|7181.2|3054
1657208400000|2022-07-07 15:40:00|7189.2|7187.2|7189.4|7187.4|7191.9|7189.9|7186.7|7184.7|940
1657208700000|2022-07-07 15:45:00|7189.2|7187.2|7195.7|7193.7|7195.7|7193.7|7189.2|7187.2|771
1657209000000|2022-07-07 15:50:00|7196.2|7194.2|7191.7|7189.7|7196.9|7194.9|7191.7|7189.7|487
1657209300000|2022-07-07 15:55:00|7191.9|7189.9|7192.9|7190.9|7193.7|7191.7|7190.2|7188.2|229
1657209600000|2022-07-07 16:00:00|7192.7|7190.7|7197.7|7195.7|7197.7|7195.7|7191.7|7189.7|598
1657209900000|2022-07-07 16:05:00|7197.4|7195.4|7194.9|7192.9|7199.4|7197.4|7194.2|7192.2|440
1657210200000|2022-07-07 16:10:00|7195.2|7193.2|7196.2|7194.2|7197.4|7195.4|7194.2|7192.2|173
1657210500000|2022-07-07 16:15:00|7195.7|7193.7|7196.9|7194.9|7197.7|7195.7|7194.2|7192.2|79
1657210800000|2022-07-07 16:20:00|7196.7|7194.7|7195.9|7193.9|7197.7|7195.7|7194.7|7192.7|179
1657211100000|2022-07-07 16:25:00|7196.2|7194.2|7195.9|7193.9|7197.4|7195.4|7195.2|7193.2|147
1657211400000|2022-07-07 16:30:00|7196.2|7194.2|7196.4|7194.4|7197.7|7195.7|7194.7|7192.7|97
1657211700000|2022-07-07 16:35:00|7196.7|7194.7|7196.9|7194.9|7198.4|7196.4|7196.2|7194.2|63
1657212000000|2022-07-07 16:40:00|7197.2|7195.2|7195.2|7193.2|7198.2|7196.2|7195.2|7193.2|124
1657212300000|2022-07-07 16:45:00|7194.9|7192.9|7193.2|7191.2|7196.9|7194.9|7193.2|7191.2|162
1657212600000|2022-07-07 16:50:00|7192.9|7190.9|7192.4|7190.4|7193.4|7191.4|7190.2|7188.2|277
1657212900000|2022-07-07 16:55:00|7192.2|7190.2|7194.7|7192.7|7194.9|7192.9|7191.9|7189.9|122
1657213200000|2022-07-07 17:00:00|7194.2|7192.2|7190.4|7188.4|7195.4|7193.4|7190.2|7188.2|78
1657213500000|2022-07-07 17:05:00|7190.2|7188.2|7191.9|7189.9|7192.4|7190.4|7188.4|7186.4|93
1657213800000|2022-07-07 17:10:00|7192.2|7190.2|7187.4|7185.4|7192.7|7190.7|7186.2|7184.2|127
1657214100000|2022-07-07 17:15:00|7187.9|7185.9|7188.4|7186.4|7189.2|7187.2|7186.4|7184.4|139
1657214400000|2022-07-07 17:20:00|7189.2|7187.2|7187.4|7185.4|7189.7|7187.7|7186.4|7184.4|120
1657214700000|2022-07-07 17:25:00|7187.9|7185.9|7187.9|7185.9|7187.9|7185.9|7186.7|7184.7|57
1657215000000|2022-07-07 17:30:00|7187.4|7185.4|7188.7|7186.7|7189.2|7187.2|7186.2|7184.2|183
1657215300000|2022-07-07 17:35:00|7188.9|7186.9|7194.2|7192.2|7194.7|7192.7|7188.7|7186.7|235
1657215600000|2022-07-07 17:40:00|7194.4|7192.4|7196.2|7194.2|7196.2|7194.2|7194.2|7192.2|35
1657215900000|2022-07-07 17:45:00|7195.9|7193.9|7195.4|7193.4|7197.2|7195.2|7195.2|7193.2|40
1657216200000|2022-07-07 17:50:00|7195.2|7193.2|7197.2|7195.2|7197.2|7195.2|7194.7|7192.7|50
1657216500000|2022-07-07 17:55:00|7197.7|7195.7|7197.4|7195.4|7199.4|7197.4|7196.7|7194.7|78
1657216800000|2022-07-07 18:00:00|7197.2|7195.2|7198.4|7196.4|7199.4|7197.4|7195.9|7193.9|188
1657217100000|2022-07-07 18:05:00|7198.2|7196.2|7199.7|7197.7|7200.2|7198.2|7198.2|7196.2|44
1657217400000|2022-07-07 18:10:00|7199.9|7197.9|7200.7|7198.7|7200.9|7198.9|7198.9|7196.9|77
1657217700000|2022-07-07 18:15:00|7200.4|7198.4|7198.7|7196.7|7200.4|7198.4|7198.7|7196.7|66
1657218000000|2022-07-07 18:20:00|7198.2|7196.2|7198.9|7196.9|7199.2|7197.2|7196.9|7194.9|58
1657218300000|2022-07-07 18:25:00|7199.2|7197.2|7199.9|7197.9|7200.9|7198.9|7198.7|7196.7|106
1657218600000|2022-07-07 18:30:00|7200.2|7198.2|7196.4|7194.4|7200.2|7198.2|7196.2|7194.2|81
1657218900000|2022-07-07 18:35:00|7196.7|7194.7|7198.2|7196.2|7198.7|7196.7|7194.9|7192.9|128
1657219200000|2022-07-07 18:40:00|7198.4|7196.4|7194.9|7192.9|7198.7|7196.7|7194.2|7192.2|99
1657219500000|2022-07-07 18:45:00|7194.7|7192.7|7196.4|7194.4|7196.9|7194.9|7194.2|7192.2|50
1657219800000|2022-07-07 18:50:00|7196.7|7194.7|7196.4|7194.4|7196.9|7194.9|7195.2|7193.2|70
1657220100000|2022-07-07 18:55:00|7196.7|7194.7|7199.2|7197.2|7199.4|7197.4|7195.9|7193.9|100
1657220400000|2022-07-07 19:00:00|7199.4|7197.4|7199.2|7197.2|7199.7|7197.7|7197.7|7195.7|125
1657220700000|2022-07-07 19:05:00|7199.4|7197.4|7200.9|7198.9|7202.2|7200.2|7199.2|7197.2|155
1657221000000|2022-07-07 19:10:00|7200.7|7198.7|7203.2|7201.2|7203.4|7201.4|7200.2|7198.2|137
1657221300000|2022-07-07 19:15:00|7203.4|7201.4|7204.7|7202.7|7205.2|7203.2|7202.7|7200.7|125
1657221600000|2022-07-07 19:20:00|7204.9|7202.9|7200.7|7198.7|7204.9|7202.9|7199.9|7197.9|100
1657221900000|2022-07-07 19:25:00|7200.2|7198.2|7196.4|7194.4|7201.7|7199.7|7196.2|7194.2|105
1657222200000|2022-07-07 19:30:00|7196.2|7194.2|7197.9|7195.9|7199.2|7197.2|7196.2|7194.2|99
1657222500000|2022-07-07 19:35:00|7197.7|7195.7|7197.2|7195.2|7199.9|7197.9|7195.7|7193.7|219
1657222800000|2022-07-07 19:40:00|7196.9|7194.9|7198.2|7196.2|7201.4|7199.4|7196.7|7194.7|238
1657223100000|2022-07-07 19:45:00|7198.4|7196.4|7197.2|7195.2|7199.2|7197.2|7196.7|7194.7|131
1657223400000|2022-07-07 19:50:00|7197.4|7195.4|7196.9|7194.9|7200.7|7198.7|7192.4|7190.4|489
1657223700000|2022-07-07 19:55:00|7197.2|7195.2|7199.1|7195.1|7204.9|7202.9|7195.2|7193.2|697
1657224000000|2022-07-07 20:00:00|7197.4|7193.4|7196|7192|7198.6|7194.6|7194.8|7190.8|0
1657224300000|2022-07-07 20:05:00|7195.7|7191.7|7196.1|7192.1|7198.1|7194.1|7195.6|7191.6|0
1657224600000|2022-07-07 20:10:00|7195.7|7191.7|7194.4|7190.4|7197.5|7193.5|7194.1|7190.1|0
1657224900000|2022-07-07 20:15:00|7194.8|7190.8|7193|7189|7194.8|7190.8|7191.7|7187.7|0
1657225200000|2022-07-07 20:20:00|7193.3|7189.3|7193.2|7189.2|7194|7190|7192.5|7188.5|0
1657225500000|2022-07-07 20:25:00|7193.5|7189.5|7194.2|7190.2|7194.9|7190.9|7193.5|7189.5|0
1657225800000|2022-07-07 20:30:00|7194.1|7190.1|7194|7190|7195.4|7191.4|7193.3|7189.3|0
1657226100000|2022-07-07 20:35:00|7193.6|7189.6|7194|7190|7195|7191|7193.5|7189.5|0
1657226400000|2022-07-07 20:40:00|7194.3|7190.3|7194|7190|7194.7|7190.7|7193.3|7189.3|0
1657226700000|2022-07-07 20:45:00|7193.6|7189.6|7192|7188|7195.1|7191.1|7192|7188|0
1657227000000|2022-07-07 20:50:00|7192.3|7188.3|7193.7|7189.7|7194|7190|7192.3|7188.3|0
1657227300000|2022-07-07 20:55:00|7193.9|7189.9|7194.2|7190.2|7194.7|7190.7|7193.3|7189.3|0
1657227600000|2022-07-07 21:00:00|7194.4|7190.4|7192|7188|7194.4|7190.4|7191.2|7187.2|0
1657227900000|2022-07-07 21:05:00|7191.8|7187.8|7194.1|7190.1|7194.5|7190.5|7191.8|7187.8|0
1657228200000|2022-07-07 21:10:00|7194.2|7190.2|7194.5|7190.5|7194.6|7190.6|7193.8|7189.8|0
1657228500000|2022-07-07 21:15:00|7194.6|7190.6|7194.7|7190.7|7194.8|7190.8|7194.2|7190.2|0
1657228800000|2022-07-07 21:20:00|7194.8|7190.8|7195.9|7191.9|7197.2|7193.2|7194.8|7190.8|0
1657229100000|2022-07-07 21:25:00|7195.8|7191.8|7196.3|7192.3|7197.3|7193.3|7195.8|7191.8|0
1657229400000|2022-07-07 21:30:00|7196|7192|7197.2|7193.2|7197.7|7193.7|7196|7192|0
1657229700000|2022-07-07 21:35:00|7197.7|7193.7|7197.1|7193.1|7197.7|7193.7|7196.9|7192.9|0
1657230000000|2022-07-07 21:40:00|7197|7193|7196.4|7192.4|7197|7193|7196.2|7192.2|0
1657230300000|2022-07-07 21:45:00|7196.7|7192.7|7196.6|7192.6|7197.2|7193.2|7196.6|7192.6|0
1657230600000|2022-07-07 21:50:00|7196.3|7192.3|7194.8|7190.8|7196.6|7192.6|7194.6|7190.6|0
1657230900000|2022-07-07 21:55:00|7195|7191|7193|7189|7195.5|7191.5|7193|7189|0
1657231200000|2022-07-07 22:00:00|7193.1|7189.1|7195.4|7191.4|7195.8|7191.8|7191.4|7187.4|0
1657231500000|2022-07-07 22:05:00|7195.2|7191.2|7196.1|7192.1|7197.1|7193.1|7194.9|7190.9|0
1657231800000|2022-07-07 22:10:00|7196.3|7192.3|7196.5|7192.5|7196.8|7192.8|7195.1|7191.1|0
1657232100000|2022-07-07 22:15:00|7196.2|7192.2|7195.5|7191.5|7196.9|7192.9|7195.2|7191.2|0
1657232400000|2022-07-07 22:20:00|7195.7|7191.7|7196.9|7192.9|7196.9|7192.9|7194.8|7190.8|0
1657232700000|2022-07-07 22:25:00|7196.6|7192.6|7195.9|7191.9|7196.6|7192.6|7195.9|7191.9|0
1657233000000|2022-07-07 22:30:00|7196.6|7192.6|7194.1|7190.1|7196.6|7192.6|7193.8|7189.8|0
1657233300000|2022-07-07 22:35:00|7193.8|7189.8|7192.2|7188.2|7194.6|7190.6|7192.2|7188.2|0
1657233600000|2022-07-07 22:40:00|7192.6|7188.6|7192.3|7188.3|7193.3|7189.3|7191.3|7187.3|0
1657233900000|2022-07-07 22:45:00|7192.2|7188.2|7192.8|7188.8|7194.2|7190.2|7191.3|7187.3|0
1657234200000|2022-07-07 22:50:00|7193|7189|7194.2|7190.2|7194.3|7190.3|7192.8|7188.8|0
1657234500000|2022-07-07 22:55:00|7193.8|7189.8|7195.5|7191.5|7196.2|7192.2|7193.4|7189.4|0
1657234800000|2022-07-07 23:00:00|7195.8|7191.8|7194.1|7190.1|7196.5|7192.5|7192.8|7188.8|0
1657235100000|2022-07-07 23:05:00|7194|7190|7191.5|7187.5|7194|7190|7189.6|7185.6|0
1657235400000|2022-07-07 23:10:00|7191.7|7187.7|7192.6|7188.6|7193.3|7189.3|7190.8|7186.8|0
1657235700000|2022-07-07 23:15:00|7192.9|7188.9|7192.3|7188.3|7194.7|7190.7|7192.3|7188.3|0
1657236000000|2022-07-07 23:20:00|7192.1|7188.1|7193.3|7189.3|7193.3|7189.3|7191.6|7187.6|0
1657236300000|2022-07-07 23:25:00|7193.6|7189.6|7193.9|7189.9|7194.1|7190.1|7192.9|7188.9|0
1657236600000|2022-07-07 23:30:00|7194.1|7190.1|7193.7|7189.7|7194.1|7190.1|7192.3|7188.3|0
1657236900000|2022-07-07 23:35:00|7194|7190|7194.3|7190.3|7195.4|7191.4|7194|7190|0
1657237200000|2022-07-07 23:40:00|7193.7|7189.7|7195|7191|7196.2|7192.2|7192|7188|0
1657237500000|2022-07-07 23:45:00|7194.7|7190.7|7196.7|7192.7|7197|7193|7192.3|7188.3|0
1657237800000|2022-07-07 23:50:00|7196.5|7192.5|7196.4|7192.4|7198|7194|7195|7191|0
1657238100000|2022-07-07 23:55:00|7196.7|7192.7|7195.6|7191.6|7197.7|7193.7|7193.7|7189.7|0
1657238400000|2022-07-08 00:00:00|7195.8|7191.8|7187.7|7184.7|7197|7193|7186.9|7183.9|59
1657238700000|2022-07-08 00:05:00|7186.4|7183.4|7182.4|7179.4|7186.4|7183.4|7181.7|7178.7|33
1657239000000|2022-07-08 00:10:00|7182.2|7179.2|7186.2|7183.2|7186.9|7183.9|7182.2|7179.2|18
1657239300000|2022-07-08 00:15:00|7186.9|7183.9|7189.9|7186.9|7189.9|7186.9|7186.9|7183.9|8
1657239600000|2022-07-08 00:20:00|7190.7|7187.7|7189.2|7186.2|7190.9|7187.9|7188.9|7185.9|6
1657239900000|2022-07-08 00:25:00|7188.9|7185.9|7188.4|7185.4|7189.2|7186.2|7188.2|7185.2|6
1657240200000|2022-07-08 00:30:00|7188.7|7185.7|7186.9|7183.9|7188.9|7185.9|7186.9|7183.9|8
1657240500000|2022-07-08 00:35:00|7186.7|7183.7|7190.7|7187.7|7190.7|7187.7|7185.7|7182.7|36
1657240800000|2022-07-08 00:40:00|7190.9|7187.9|7196.4|7193.4|7199.2|7196.2|7190.9|7187.9|17
1657241100000|2022-07-08 00:45:00|7196.7|7193.7|7195.7|7192.7|7197.4|7194.4|7194.2|7191.2|9
1657241400000|2022-07-08 00:50:00|7195.2|7192.2|7199.4|7196.4|7199.7|7196.7|7194.9|7191.9|4
1657241700000|2022-07-08 00:55:00|7199.7|7196.7|7200.4|7197.4|7201.9|7198.9|7199.4|7196.4|2
1657242000000|2022-07-08 01:00:00|7200.2|7197.2|7199.9|7196.9|7202.7|7199.7|7199.7|7196.7|3
1657242300000|2022-07-08 01:05:00|7199.2|7196.2|7195.9|7192.9|7199.7|7196.7|7194.7|7191.7|17
1657242600000|2022-07-08 01:10:00|7194.9|7191.9|7198.2|7195.2|7199.2|7196.2|7194.9|7191.9|17
1657242900000|2022-07-08 01:15:00|7198.4|7195.4|7201.2|7198.2|7205.2|7202.2|7198.4|7195.4|20
1657243200000|2022-07-08 01:20:00|7200.9|7197.9|7199.7|7196.7|7202.2|7199.2|7198.4|7195.4|13
1657243500000|2022-07-08 01:25:00|7199.4|7196.4|7200.9|7197.9|7203.2|7200.2|7199.2|7196.2|12
1657243800000|2022-07-08 01:30:00|7200.4|7197.4|7195.7|7192.7|7202.2|7199.2|7194.4|7191.4|28
1657244100000|2022-07-08 01:35:00|7195.9|7192.9|7196.9|7193.9|7197.7|7194.7|7195.7|7192.7|4
1657244400000|2022-07-08 01:40:00|7196.7|7193.7|7197.9|7194.9|7197.9|7194.9|7196.2|7193.2|3
1657244700000|2022-07-08 01:45:00|7197.7|7194.7|7194.9|7191.9|7197.9|7194.9|7193.4|7190.4|7
1657245000000|2022-07-08 01:50:00|7195.2|7192.2|7189.7|7186.7|7195.2|7192.2|7189.7|7186.7|5
1657245300000|2022-07-08 01:55:00|7190.2|7187.2|7190.9|7187.9|7191.7|7188.7|7188.4|7185.4|1
1657245600000|2022-07-08 02:00:00|7191.2|7188.2|7192.7|7189.7|7194.9|7191.9|7191.2|7188.2|0
1657245900000|2022-07-08 02:05:00|7192.4|7189.4|7188.4|7185.4|7192.7|7189.7|7188.2|7185.2|7
1657246200000|2022-07-08 02:10:00|7188.2|7185.2|7190.9|7187.9|7191.7|7188.7|7188.2|7185.2|1
1657246500000|2022-07-08 02:15:00|7191.2|7188.2|7191.2|7188.2|7192.7|7189.7|7189.9|7186.9|2
1657246800000|2022-07-08 02:20:00|7190.9|7187.9|7192.7|7189.7|7193.7|7190.7|7190.9|7187.9|2
1657247100000|2022-07-08 02:25:00|7192.9|7189.9|7194.7|7191.7|7196.2|7193.2|7191.2|7188.2|2
1657247400000|2022-07-08 02:30:00|7194.9|7191.9|7186.4|7183.4|7196.7|7193.7|7185.7|7182.7|4
1657247700000|2022-07-08 02:35:00|7186.2|7183.2|7190.4|7187.4|7190.4|7187.4|7184.7|7181.7|7
1657248000000|2022-07-08 02:40:00|7190.2|7187.2|7184.9|7181.9|7190.9|7187.9|7184.9|7181.9|2
1657248300000|2022-07-08 02:45:00|7185.2|7182.2|7177.2|7174.2|7185.2|7182.2|7174.2|7171.2|9
1657248600000|2022-07-08 02:50:00|7177.4|7174.4|7182.4|7179.4|7183.9|7180.9|7176.9|7173.9|6
1657248900000|2022-07-08 02:55:00|7182.2|7179.2|7166.2|7163.2|7182.7|7179.7|7165.7|7162.7|42
1657249200000|2022-07-08 03:00:00|7166.4|7163.4|7165.9|7162.9|7167.7|7164.7|7160.9|7157.9|54
1657249500000|2022-07-08 03:05:00|7165.7|7162.7|7171.4|7168.4|7172.4|7169.4|7164.2|7161.2|6
1657249800000|2022-07-08 03:10:00|7171.2|7168.2|7176.2|7173.2|7178.9|7175.9|7171.2|7168.2|13
1657250100000|2022-07-08 03:15:00|7176.4|7173.4|7174.4|7171.4|7177.4|7174.4|7173.7|7170.7|4
1657250400000|2022-07-08 03:20:00|7174.2|7171.2|7177.7|7174.7|7177.7|7174.7|7173.9|7170.9|6
1657250700000|2022-07-08 03:25:00|7177.9|7174.9|7177.2|7174.2|7180.2|7177.2|7175.7|7172.7|1
1657251000000|2022-07-08 03:30:00|7177.4|7174.4|7177.9|7174.9|7181.7|7178.7|7177.4|7174.4|7
1657251300000|2022-07-08 03:35:00|7178.2|7175.2|7178.4|7175.4|7180.4|7177.4|7177.9|7174.9|3
1657251600000|2022-07-08 03:40:00|7178.7|7175.7|7172.4|7169.4|7178.7|7175.7|7171.9|7168.9|14
1657251900000|2022-07-08 03:45:00|7171.7|7168.7|7171.2|7168.2|7173.2|7170.2|7167.7|7164.7|67
1657252200000|2022-07-08 03:50:00|7171.4|7168.4|7170.4|7167.4|7171.7|7168.7|7168.9|7165.9|14
1657252500000|2022-07-08 03:55:00|7170.2|7167.2|7167.9|7164.9|7170.7|7167.7|7166.4|7163.4|12
1657252800000|2022-07-08 04:00:00|7167.7|7164.7|7173.2|7170.2|7173.2|7170.2|7166.9|7163.9|33
1657253100000|2022-07-08 04:05:00|7172.9|7169.9|7174.2|7171.2|7174.7|7171.7|7169.9|7166.9|12
1657253400000|2022-07-08 04:10:00|7173.9|7170.9|7173.2|7170.2|7175.2|7172.2|7171.7|7168.7|5
1657253700000|2022-07-08 04:15:00|7172.7|7169.7|7171.9|7168.9|7174.9|7171.9|7171.9|7168.9|5
1657254000000|2022-07-08 04:20:00|7172.2|7169.2|7174.2|7171.2|7174.4|7171.4|7170.4|7167.4|23
1657254300000|2022-07-08 04:25:00|7174.4|7171.4|7175.2|7172.2|7175.7|7172.7|7173.4|7170.4|32
1657254600000|2022-07-08 04:30:00|7175.4|7172.4|7174.4|7171.4|7179.7|7176.7|7174.2|7171.2|10
1657254900000|2022-07-08 04:35:00|7174.2|7171.2|7174.7|7171.7|7176.4|7173.4|7172.4|7169.4|10
1657255200000|2022-07-08 04:40:00|7174.4|7171.4|7174.9|7171.9|7175.9|7172.9|7173.2|7170.2|4
1657255500000|2022-07-08 04:45:00|7175.2|7172.2|7175.7|7172.7|7175.7|7172.7|7172.2|7169.2|10
1657255800000|2022-07-08 04:50:00|7174.9|7171.9|7176.9|7173.9|7176.9|7173.9|7174.2|7171.2|12
1657256100000|2022-07-08 04:55:00|7177.2|7174.2|7180.7|7177.7|7182.2|7179.2|7177.2|7174.2|7
1657256400000|2022-07-08 05:00:00|7180.9|7177.9|7177.7|7174.7|7183.4|7180.4|7177.4|7174.4|17
1657256700000|2022-07-08 05:05:00|7177.4|7174.4|7180.7|7177.7|7180.7|7177.7|7177.4|7174.4|11
1657257000000|2022-07-08 05:10:00|7180.4|7177.4|7177.7|7174.7|7183.7|7180.7|7177.4|7174.4|23
1657257300000|2022-07-08 05:15:00|7178.7|7175.7|7180.2|7177.2|7182.4|7179.4|7177.4|7174.4|10
1657257600000|2022-07-08 05:20:00|7179.9|7176.9|7177.2|7174.2|7179.9|7176.9|7176.9|7173.9|4
1657257900000|2022-07-08 05:25:00|7176.9|7173.9|7177.2|7174.2|7178.9|7175.9|7176.7|7173.7|29
1657258200000|2022-07-08 05:30:00|7177.4|7174.4|7178.2|7175.2|7178.4|7175.4|7174.2|7171.2|34
1657258500000|2022-07-08 05:35:00|7178.4|7175.4|7177.4|7174.4|7179.9|7176.9|7177.2|7174.2|10
1657258800000|2022-07-08 05:40:00|7177.2|7174.2|7172.9|7169.9|7177.7|7174.7|7172.7|7169.7|20
1657259100000|2022-07-08 05:45:00|7172.7|7169.7|7175.7|7172.7|7175.7|7172.7|7172.2|7169.2|12
1657259400000|2022-07-08 05:50:00|7175.2|7172.2|7169.9|7166.9|7175.4|7172.4|7169.2|7166.2|23
1657259700000|2022-07-08 05:55:00|7169.4|7166.4|7172.2|7169.2|7173.4|7170.4|7167.4|7164.4|28
1657260000000|2022-07-08 06:00:00|7169.9|7166.9|7172.9|7170.9|7177.7|7175.7|7169.4|7166.9|141
1657260300000|2022-07-08 06:05:00|7172.4|7170.4|7174.4|7172.4|7176.9|7174.9|7170.9|7168.9|85
1657260600000|2022-07-08 06:10:00|7174.9|7172.9|7177.4|7175.4|7179.9|7177.9|7174.9|7172.9|68
1657260900000|2022-07-08 06:15:00|7177.2|7175.2|7177.4|7175.4|7178.9|7176.9|7174.9|7172.9|121
1657261200000|2022-07-08 06:20:00|7177.2|7175.2|7171.9|7169.9|7177.9|7175.9|7171.4|7169.4|92
1657261500000|2022-07-08 06:25:00|7172.2|7170.2|7168.9|7166.9|7172.2|7170.2|7168.4|7166.4|65
1657261800000|2022-07-08 06:30:00|7169.4|7167.4|7166.9|7164.9|7169.4|7167.4|7165.7|7163.7|90
1657262100000|2022-07-08 06:35:00|7166.4|7164.4|7171.2|7169.2|7172.7|7170.7|7165.9|7163.9|67
1657262400000|2022-07-08 06:40:00|7171.4|7169.4|7167.9|7165.9|7171.4|7169.4|7167.4|7165.4|100
1657262700000|2022-07-08 06:45:00|7168.2|7166.2|7168.9|7166.9|7170.9|7168.9|7166.9|7164.9|115
1657263000000|2022-07-08 06:50:00|7168.7|7166.7|7173.9|7171.9|7174.4|7172.4|7167.9|7165.9|60
1657263300000|2022-07-08 06:55:00|7174.2|7172.2|7181.4|7179.4|7181.4|7179.4|7173.7|7171.7|144
1657263600000|2022-07-08 07:00:00|7180.9|7178.9|7166.4|7165.4|7183.7|7182.7|7161.9|7160.9|1901
1657263900000|2022-07-08 07:05:00|7167.4|7166.4|7170.4|7169.4|7171.7|7170.7|7163.7|7162.7|774
1657264200000|2022-07-08 07:10:00|7170.7|7169.7|7165.7|7164.7|7173.7|7172.7|7162.2|7161.2|590
1657264500000|2022-07-08 07:15:00|7165.4|7164.4|7175.2|7174.2|7177.4|7176.4|7161.2|7160.2|680
1657264800000|2022-07-08 07:20:00|7175.4|7174.4|7183.9|7182.9|7185.7|7184.7|7172.9|7171.9|663
1657265100000|2022-07-08 07:25:00|7184.2|7183.2|7182.9|7181.9|7189.2|7188.2|7182.4|7181.4|551
1657265400000|2022-07-08 07:30:00|7183.2|7182.2|7193.4|7192.4|7193.7|7192.7|7181.4|7180.4|491
1657265700000|2022-07-08 07:35:00|7193.2|7192.2|7194.4|7193.4|7197.4|7196.4|7191.2|7190.2|620
1657266000000|2022-07-08 07:40:00|7194.2|7193.2|7187.7|7186.7|7196.4|7195.4|7187.4|7186.4|560
1657266300000|2022-07-08 07:45:00|7187.9|7186.9|7184.4|7183.4|7187.9|7186.9|7176.9|7175.9|610
1657266600000|2022-07-08 07:50:00|7184.2|7183.2|7184.6|7183.6|7186.9|7185.9|7178.7|7177.7|582
1657266900000|2022-07-08 07:55:00|7184.4|7183.4|7192.1|7191.1|7192.4|7191.4|7184.4|7183.4|423
1657267200000|2022-07-08 08:00:00|7192.4|7191.4|7202.4|7201.4|7202.4|7201.4|7190.6|7189.6|455
1657267500000|2022-07-08 08:05:00|7202.1|7201.1|7206.9|7205.9|7208.4|7207.4|7200.1|7199.1|457
1657267800000|2022-07-08 08:10:00|7207.1|7206.1|7203.4|7202.4|7208.6|7207.6|7200.6|7199.6|303
1657268100000|2022-07-08 08:15:00|7203.9|7202.9|7199.9|7198.9|7204.1|7203.1|7196.6|7195.6|352
1657268400000|2022-07-08 08:20:00|7199.4|7198.4|7197.6|7196.6|7200.4|7199.4|7194.1|7193.1|306
1657268700000|2022-07-08 08:25:00|7197.4|7196.4|7186.1|7185.1|7197.9|7196.9|7186.1|7185.1|259
1657269000000|2022-07-08 08:30:00|7185.9|7184.9|7174.9|7173.9|7186.6|7185.6|7174.9|7173.9|494
1657269300000|2022-07-08 08:35:00|7175.1|7174.1|7166.1|7165.1|7175.6|7174.6|7164.1|7163.1|591
1657269600000|2022-07-08 08:40:00|7166.4|7165.4|7173.6|7172.6|7173.9|7172.9|7165.4|7164.4|454
1657269900000|2022-07-08 08:45:00|7173.4|7172.4|7175.1|7174.1|7176.6|7175.6|7169.4|7168.4|455
1657270200000|2022-07-08 08:50:00|7174.9|7173.9|7182.4|7181.4|7183.1|7182.1|7173.9|7172.9|285
1657270500000|2022-07-08 08:55:00|7182.1|7181.1|7171.9|7170.9|7182.1|7181.1|7171.9|7170.9|448
1657270800000|2022-07-08 09:00:00|7172.1|7171.1|7161.4|7160.4|7173.4|7172.4|7160.6|7159.6|769
1657271100000|2022-07-08 09:05:00|7160.9|7159.9|7155.9|7154.9|7161.6|7160.6|7154.9|7153.9|731
1657271400000|2022-07-08 09:10:00|7156.1|7155.1|7151.6|7150.6|7159.9|7158.9|7150.6|7149.6|659
1657271700000|2022-07-08 09:15:00|7151.4|7150.4|7150.6|7149.6|7157.9|7156.9|7149.4|7148.4|518
1657272000000|2022-07-08 09:20:00|7150.9|7149.9|7151.4|7150.4|7155.1|7154.1|7148.4|7147.4|657
1657272300000|2022-07-08 09:25:00|7151.1|7150.1|7151.9|7150.9|7152.4|7151.4|7144.4|7143.4|811
1657272600000|2022-07-08 09:30:00|7151.4|7150.4|7162.6|7161.6|7162.9|7161.9|7148.9|7147.9|619
1657272900000|2022-07-08 09:35:00|7162.9|7161.9|7175.6|7174.6|7175.6|7174.6|7160.9|7159.9|459
1657273200000|2022-07-08 09:40:00|7175.1|7174.1|7180.6|7179.6|7183.1|7182.1|7173.6|7172.6|465
1657273500000|2022-07-08 09:45:00|7180.9|7179.9|7175.4|7174.4|7181.9|7180.9|7174.4|7173.4|707
1657273800000|2022-07-08 09:50:00|7175.1|7174.1|7177.6|7176.6|7181.1|7180.1|7173.1|7172.1|667
1657274100000|2022-07-08 09:55:00|7177.4|7176.4|7175.6|7174.6|7182.4|7181.4|7174.9|7173.9|344
1657274400000|2022-07-08 10:00:00|7175.1|7174.1|7168.6|7167.6|7177.1|7176.1|7168.4|7167.4|463
1657274700000|2022-07-08 10:05:00|7168.4|7167.4|7178.6|7177.6|7179.1|7178.1|7167.4|7166.4|459
1657275000000|2022-07-08 10:10:00|7178.4|7177.4|7182.1|7181.1|7184.9|7183.9|7176.9|7175.9|376
1657275300000|2022-07-08 10:15:00|7181.9|7180.9|7189.6|7188.6|7190.4|7189.4|7181.1|7180.1|400
1657275600000|2022-07-08 10:20:00|7189.9|7188.9|7196.6|7195.6|7196.6|7195.6|7187.9|7186.9|367
1657275900000|2022-07-08 10:25:00|7196.9|7195.9|7200.4|7199.4|7205.4|7204.4|7194.9|7193.9|722
1657276200000|2022-07-08 10:30:00|7200.6|7199.6|7199.6|7198.6|7202.6|7201.6|7195.4|7194.4|498
1657276500000|2022-07-08 10:35:00|7198.6|7197.6|7192.9|7191.9|7200.9|7199.9|7192.9|7191.9|486
1657276800000|2022-07-08 10:40:00|7193.4|7192.4|7181.4|7180.4|7193.6|7192.6|7181.4|7180.4|370
1657277100000|2022-07-08 10:45:00|7181.6|7180.6|7172.6|7171.6|7183.4|7182.4|7171.6|7170.6|532
1657277400000|2022-07-08 10:50:00|7172.4|7171.4|7152.1|7151.1|7172.6|7171.6|7151.1|7150.1|930
1657277700000|2022-07-08 10:55:00|7151.9|7150.9|7155.4|7154.4|7155.9|7154.9|7146.9|7145.9|410
1657278000000|2022-07-08 11:00:00|7155.6|7154.6|7154.6|7153.6|7161.6|7160.6|7153.6|7152.6|483
1657278300000|2022-07-08 11:05:00|7154.9|7153.9|7151.4|7150.4|7157.9|7156.9|7149.9|7148.9|687
1657278600000|2022-07-08 11:10:00|7151.6|7150.6|7156.9|7155.9|7162.4|7161.4|7151.6|7150.6|827
1657278900000|2022-07-08 11:15:00|7155.6|7154.6|7157.1|7156.1|7160.4|7159.4|7153.9|7152.9|367
1657279200000|2022-07-08 11:20:00|7157.4|7156.4|7158.4|7157.4|7158.6|7157.6|7152.9|7151.9|381
1657279500000|2022-07-08 11:25:00|7158.6|7157.6|7162.4|7161.4|7162.4|7161.4|7156.6|7155.6|634
1657279800000|2022-07-08 11:30:00|7162.1|7161.1|7164.1|7163.1|7167.9|7166.9|7160.6|7159.6|458
1657280100000|2022-07-08 11:35:00|7163.1|7162.1|7155.1|7154.1|7163.1|7162.1|7154.9|7153.9|273
1657280400000|2022-07-08 11:40:00|7154.4|7153.4|7152.7|7151.7|7156.2|7155.2|7150.2|7149.2|530
1657280700000|2022-07-08 11:45:00|7152.9|7151.9|7153.9|7152.9|7156.4|7155.4|7150.2|7149.2|396
1657281000000|2022-07-08 11:50:00|7154.2|7153.2|7151.2|7150.2|7154.9|7153.9|7148.2|7147.2|211
1657281300000|2022-07-08 11:55:00|7150.9|7149.9|7149.4|7148.4|7150.9|7149.9|7144.4|7143.4|436
1657281600000|2022-07-08 12:00:00|7148.9|7147.9|7155.7|7154.7|7155.7|7154.7|7148.4|7147.4|396
1657281900000|2022-07-08 12:05:00|7155.4|7154.4|7152.2|7151.2|7157.4|7156.4|7149.7|7148.7|397
1657282200000|2022-07-08 12:10:00|7151.9|7150.9|7158.4|7157.4|7159.2|7158.2|7151.4|7150.4|273
1657282500000|2022-07-08 12:15:00|7158.7|7157.7|7157.9|7156.9|7163.4|7162.4|7156.7|7155.7|380
1657282800000|2022-07-08 12:20:00|7157.7|7156.7|7156.2|7155.2|7160.7|7159.7|7154.9|7153.9|344
1657283100000|2022-07-08 12:25:00|7156.4|7155.4|7151.7|7150.7|7157.7|7156.7|7149.7|7148.7|474
1657283400000|2022-07-08 12:30:00|7147.4|7146.4|7141.9|7140.9|7151.2|7150.2|7127.4|7126.4|1101
1657283700000|2022-07-08 12:35:00|7142.9|7141.9|7149.9|7148.9|7153.2|7152.2|7142.2|7141.2|831
1657284000000|2022-07-08 12:40:00|7150.2|7149.2|7142.2|7141.2|7151.4|7150.4|7139.2|7138.2|629
1657284300000|2022-07-08 12:45:00|7141.9|7140.9|7137.7|7136.7|7144.9|7143.9|7129.4|7128.4|851
1657284600000|2022-07-08 12:50:00|7137.4|7136.4|7149.9|7148.9|7150.4|7149.4|7136.4|7135.4|419
1657284900000|2022-07-08 12:55:00|7149.7|7148.7|7160.9|7159.9|7161.4|7160.4|7149.7|7148.7|318
1657285200000|2022-07-08 13:00:00|7161.4|7160.4|7176.2|7175.2|7176.2|7175.2|7161.4|7160.4|445
1657285500000|2022-07-08 13:05:00|7176.4|7175.4|7177.4|7176.4|7180.2|7179.2|7173.9|7172.9|355
1657285800000|2022-07-08 13:10:00|7177.2|7176.2|7176.2|7175.2|7180.7|7179.7|7174.4|7173.4|584
1657286100000|2022-07-08 13:15:00|7175.9|7174.9|7183.9|7182.9|7183.9|7182.9|7175.4|7174.4|306
1657286400000|2022-07-08 13:20:00|7183.4|7182.4|7179.9|7178.9|7183.7|7182.7|7176.7|7175.7|599
1657286700000|2022-07-08 13:25:00|7179.7|7178.7|7182.9|7181.9|7185.7|7184.7|7176.9|7175.9|1235
1657287000000|2022-07-08 13:30:00|7183.4|7182.4|7181.9|7180.9|7192.9|7191.9|7178.4|7177.4|1127
1657287300000|2022-07-08 13:35:00|7181.4|7180.4|7184.9|7183.9|7186.4|7185.4|7175.4|7174.4|569
1657287600000|2022-07-08 13:40:00|7184.7|7183.7|7187.7|7186.7|7191.4|7190.4|7180.2|7179.2|869
1657287900000|2022-07-08 13:45:00|7187.9|7186.9|7167.4|7166.4|7191.7|7190.7|7166.2|7165.2|572
1657288200000|2022-07-08 13:50:00|7166.9|7165.9|7164.7|7163.7|7168.7|7167.7|7159.9|7158.9|608
1657288500000|2022-07-08 13:55:00|7164.4|7163.4|7166.2|7165.2|7169.2|7168.2|7160.9|7159.9|469
1657288800000|2022-07-08 14:00:00|7166.4|7165.4|7168.7|7167.7|7169.9|7168.9|7159.7|7158.7|530
1657289100000|2022-07-08 14:05:00|7168.2|7167.2|7169.4|7168.4|7170.2|7169.2|7161.2|7160.2|370
1657289400000|2022-07-08 14:10:00|7169.7|7168.7|7177.5|7176.5|7179|7178|7167.7|7166.7|390
1657289700000|2022-07-08 14:15:00|7177.7|7176.7|7179.5|7178.5|7182.2|7181.2|7172.5|7171.5|395
1657290000000|2022-07-08 14:20:00|7179.7|7178.7|7188.5|7187.5|7188.5|7187.5|7176.5|7175.5|384
1657290300000|2022-07-08 14:25:00|7188.7|7187.7|7201.5|7200.5|7201.5|7200.5|7188|7187|636
1657290600000|2022-07-08 14:30:00|7201|7200|7197.5|7196.5|7202.2|7201.2|7195.2|7194.2|679
1657290900000|2022-07-08 14:35:00|7197.2|7196.2|7199.5|7198.5|7205|7204|7195.5|7194.5|1054
1657291200000|2022-07-08 14:40:00|7199.7|7198.7|7207.7|7206.7|7208.5|7207.5|7197.5|7196.5|916
1657291500000|2022-07-08 14:45:00|7207|7206|7209.7|7208.7|7211.5|7210.5|7204.5|7203.5|706
1657291800000|2022-07-08 14:50:00|7210|7209|7206|7205|7210.7|7209.7|7201.5|7200.5|1205
1657292100000|2022-07-08 14:55:00|7205.5|7204.5|7209|7208|7209.2|7208.2|7201|7200|926
1657292400000|2022-07-08 15:00:00|7208.7|7207.7|7204.7|7203.7|7212.5|7211.5|7203.7|7202.7|1190
1657292700000|2022-07-08 15:05:00|7204.5|7203.5|7209|7208|7210|7209|7201.5|7200.5|1046
1657293000000|2022-07-08 15:10:00|7209.2|7208.2|7197.7|7196.7|7209.5|7208.5|7197|7196|994
1657293300000|2022-07-08 15:15:00|7198|7197|7194.7|7193.7|7200.2|7199.2|7190.7|7189.7|555
1657293600000|2022-07-08 15:20:00|7194.5|7193.5|7194.5|7193.5|7196|7195|7191.2|7190.2|1122
1657293900000|2022-07-08 15:25:00|7194.7|7193.7|7205|7203|7206.2|7205.2|7194|7193|4489
1657294200000|2022-07-08 15:30:00|7206|7204|7198.5|7196.5|7209|7207|7198.5|7196.5|4542
1657294500000|2022-07-08 15:35:00|7198.2|7196.2|7188|7186|7200|7198|7187|7185|2471
1657294800000|2022-07-08 15:40:00|7188.2|7186.2|7183.5|7181.5|7188.7|7186.7|7182.7|7180.7|1072
1657295100000|2022-07-08 15:45:00|7183.7|7181.7|7178.7|7176.7|7186.5|7184.5|7177|7175|918
1657295400000|2022-07-08 15:50:00|7178.5|7176.5|7184.2|7182.2|7186|7184|7178.5|7176.5|288
1657295700000|2022-07-08 15:55:00|7184|7182|7189.5|7187.5|7189.5|7187.5|7182.5|7180.5|254
1657296000000|2022-07-08 16:00:00|7189.7|7187.7|7186.7|7184.7|7190|7188|7185.2|7183.2|166
1657296300000|2022-07-08 16:05:00|7187|7185|7181|7179|7187|7185|7179|7177|252
1657296600000|2022-07-08 16:10:00|7180.7|7178.7|7180.7|7178.7|7184|7182|7179.7|7177.7|250
1657296900000|2022-07-08 16:15:00|7180.5|7178.5|7180.2|7178.2|7181.2|7179.2|7177.5|7175.5|198
1657297200000|2022-07-08 16:20:00|7180.5|7178.5|7174.7|7172.7|7183.5|7181.5|7173.5|7171.5|103
1657297500000|2022-07-08 16:25:00|7174.5|7172.5|7171.5|7169.5|7176|7174|7170|7168|216
1657297800000|2022-07-08 16:30:00|7171.2|7169.2|7172.7|7170.7|7174|7172|7168.7|7166.7|243
1657298100000|2022-07-08 16:35:00|7172.5|7170.5|7168.2|7166.2|7175.7|7173.7|7168|7166|196
1657298400000|2022-07-08 16:40:00|7168|7166|7171|7169|7171.5|7169.5|7165.5|7163.5|119
1657298700000|2022-07-08 16:45:00|7170.5|7168.5|7171.7|7169.7|7173.7|7171.7|7166.7|7164.7|116
1657299000000|2022-07-08 16:50:00|7171.5|7169.5|7166.2|7164.2|7172.5|7170.5|7164.2|7162.2|79
1657299300000|2022-07-08 16:55:00|7166|7164|7165.7|7163.7|7170.5|7168.5|7164.5|7162.5|50
1657299600000|2022-07-08 17:00:00|7166|7164|7163.2|7161.2|7168.2|7166.2|7161.7|7159.7|155
1657299900000|2022-07-08 17:05:00|7163|7161|7169|7167|7169.2|7167.2|7162.5|7160.5|69
1657300200000|2022-07-08 17:10:00|7168.7|7166.7|7171.2|7169.2|7172.2|7170.2|7167.7|7165.7|84
1657300500000|2022-07-08 17:15:00|7170.5|7168.5|7168.2|7166.2|7170.7|7168.7|7166.5|7164.5|60
1657300800000|2022-07-08 17:20:00|7168.5|7166.5|7168.2|7166.2|7169.2|7167.2|7166.7|7164.7|59
1657301100000|2022-07-08 17:25:00|7168.5|7166.5|7174.5|7172.5|7175.5|7173.5|7168.2|7166.2|62
1657301400000|2022-07-08 17:30:00|7174.7|7172.7|7176|7174|7176.7|7174.7|7173|7171|84
1657301700000|2022-07-08 17:35:00|7176.2|7174.2|7177.7|7175.7|7177.7|7175.7|7173.2|7171.2|74
1657302000000|2022-07-08 17:40:00|7178|7176|7179.2|7177.2|7180.7|7178.7|7177.2|7175.2|55
1657302300000|2022-07-08 17:45:00|7179|7177|7183.7|7181.7|7184|7182|7177.2|7175.2|50
1657302600000|2022-07-08 17:50:00|7184|7182|7183.5|7181.5|7184.2|7182.2|7181.2|7179.2|62
1657302900000|2022-07-08 17:55:00|7183.2|7181.2|7180|7178|7184|7182|7178.5|7176.5|81
1657303200000|2022-07-08 18:00:00|7180.2|7178.2|7180.2|7178.2|7181.5|7179.5|7176.7|7174.7|43
1657303500000|2022-07-08 18:05:00|7180.5|7178.5|7182.5|7180.5|7184.5|7182.5|7179.5|7177.5|47
1657303800000|2022-07-08 18:10:00|7182.2|7180.2|7182.5|7180.5|7182.5|7180.5|7180.2|7178.2|56
1657304100000|2022-07-08 18:15:00|7182.2|7180.2|7182|7180|7182.5|7180.5|7179.7|7177.7|67
1657304400000|2022-07-08 18:20:00|7182.5|7180.5|7186|7184|7186.7|7184.7|7181.2|7179.2|76
1657304700000|2022-07-08 18:25:00|7185.7|7183.7|7186.7|7184.7|7187.5|7185.5|7183.7|7181.7|50
1657305000000|2022-07-08 18:30:00|7187|7185|7188.7|7186.7|7189.5|7187.5|7186.2|7184.2|132
1657305300000|2022-07-08 18:35:00|7189|7187|7188.5|7186.5|7190.5|7188.5|7187.5|7185.5|150
1657305600000|2022-07-08 18:40:00|7188.2|7186.2|7191.2|7189.2|7192|7190|7187.2|7185.2|90
1657305900000|2022-07-08 18:45:00|7191.7|7189.7|7189.5|7187.5|7192|7190|7188.2|7186.2|196
1657306200000|2022-07-08 18:50:00|7189.7|7187.7|7186.7|7184.7|7191|7189|7186.2|7184.2|69
1657306500000|2022-07-08 18:55:00|7186.5|7184.5|7191|7189|7191|7189|7185.7|7183.7|62
1657306800000|2022-07-08 19:00:00|7191.2|7189.2|7192.5|7190.5|7193.7|7191.7|7188.2|7186.2|112
1657307100000|2022-07-08 19:05:00|7192.2|7190.2|7189.5|7187.5|7193.2|7191.2|7188.7|7186.7|101
1657307400000|2022-07-08 19:10:00|7189.7|7187.7|7194.5|7192.5|7194.7|7192.7|7189|7187|110
1657307700000|2022-07-08 19:15:00|7194.2|7192.2|7194.5|7192.5|7195.5|7193.5|7191.7|7189.7|53
1657308000000|2022-07-08 19:20:00|7194.7|7192.7|7191.7|7189.7|7195.5|7193.5|7191.2|7189.2|35
1657308300000|2022-07-08 19:25:00|7191.5|7189.5|7193.5|7191.5|7193.5|7191.5|7190|7188|113
1657308600000|2022-07-08 19:30:00|7192.7|7190.7|7190.7|7188.7|7194|7192|7188.5|7186.5|115
1657308900000|2022-07-08 19:35:00|7191|7189|7190.2|7188.2|7193|7191|7188.7|7186.7|176
1657309200000|2022-07-08 19:40:00|7190|7188|7195|7193|7195.5|7193.5|7190|7188|185
1657309500000|2022-07-08 19:45:00|7194.7|7192.7|7192.7|7190.7|7195.7|7193.7|7191.5|7189.5|195
1657309800000|2022-07-08 19:50:00|7188.7|7186.7|7191|7189|7194|7192|7188.7|7186.7|469
1657310100000|2022-07-08 19:55:00|7190.2|7188.2|7183.9|7179.9|7190.7|7188.7|7177.5|7175.5|629
1657310400000|2022-07-08 20:00:00|7183.3|7179.3|7186.6|7182.6|7188.5|7184.5|7180.2|7176.2|0
1657310700000|2022-07-08 20:05:00|7186.8|7182.8|7186.5|7182.5|7188.4|7184.4|7185.5|7181.5|0
1657311000000|2022-07-08 20:10:00|7186.9|7182.9|7188.5|7184.5|7188.8|7184.8|7186.4|7182.4|0
1657311300000|2022-07-08 20:15:00|7188.8|7184.8|7188|7184|7188.8|7184.8|7186.1|7182.1|0
1657311600000|2022-07-08 20:20:00|7187.6|7183.6|7186.7|7182.7|7188.7|7184.7|7186.5|7182.5|0
1657311900000|2022-07-08 20:25:00|7186.5|7182.5|7187.6|7183.6|7187.6|7183.6|7186.2|7182.2|0
1657312200000|2022-07-08 20:30:00|7188.3|7184.3|7187.6|7183.6|7188.3|7184.3|7187.2|7183.2|0
1657312500000|2022-07-08 20:35:00|7187.2|7183.2|7186.2|7182.2|7187.4|7183.4|7185.4|7181.4|0
1657312800000|2022-07-08 20:40:00|7185.9|7181.9|7187.9|7183.9|7187.9|7183.9|7185.9|7181.9|0
1657313100000|2022-07-08 20:45:00|7188|7184|7188.2|7184.2|7189|7185|7187.3|7183.3|0
1657313400000|2022-07-08 20:50:00|7187.9|7183.9|7188.2|7184.2|7188.9|7184.9|7187.6|7183.6|0
1657313700000|2022-07-08 20:55:00|7188.6|7184.6|7188.7|7184.7|7189.3|7185.3|7188.1|7184.1|0
1657490400000|2022-07-10 22:00:00|7175.5|7171.5|7176.3|7172.3|7177|7173|7173.8|7169.8|0
1657490700000|2022-07-10 22:05:00|7176.4|7172.4|7178.5|7174.5|7179.4|7175.4|7176.2|7172.2|0
1657491000000|2022-07-10 22:10:00|7178.4|7174.4|7174.7|7170.7|7178.4|7174.4|7173.5|7169.5|0
1657491300000|2022-07-10 22:15:00|7174.6|7170.6|7172|7168|7175.2|7171.2|7171.9|7167.9|0
1657491600000|2022-07-10 22:20:00|7172.3|7168.3|7170.8|7166.8|7173.5|7169.5|7169.4|7165.4|0
1657491900000|2022-07-10 22:25:00|7171.2|7167.2|7170.9|7166.9|7173|7169|7170.6|7166.6|0
1657492200000|2022-07-10 22:30:00|7171.1|7167.1|7171.1|7167.1|7173|7169|7170.7|7166.7|0
1657492500000|2022-07-10 22:35:00|7171.5|7167.5|7171.6|7167.6|7173.5|7169.5|7170.6|7166.6|0
1657492800000|2022-07-10 22:40:00|7171.5|7167.5|7174.9|7170.9|7175.3|7171.3|7171.3|7167.3|0
1657493100000|2022-07-10 22:45:00|7174.8|7170.8|7173.7|7169.7|7175.6|7171.6|7173.1|7169.1|0
1657493400000|2022-07-10 22:50:00|7173.8|7169.8|7175.9|7171.9|7175.9|7171.9|7173.7|7169.7|0
1657493700000|2022-07-10 22:55:00|7175.7|7171.7|7174.7|7170.7|7177.1|7173.1|7174.2|7170.2|0
1657494000000|2022-07-10 23:00:00|7174.9|7170.9|7173.5|7169.5|7175|7171|7172.6|7168.6|0
1657494300000|2022-07-10 23:05:00|7173.7|7169.7|7177.5|7173.5|7178.9|7174.9|7173.7|7169.7|0
1657494600000|2022-07-10 23:10:00|7177.7|7173.7|7178.3|7174.3|7178.3|7174.3|7175.5|7171.5|0
1657494900000|2022-07-10 23:15:00|7178|7174|7175.6|7171.6|7178|7174|7174.9|7170.9|0
1657495200000|2022-07-10 23:20:00|7175.2|7171.2|7174.2|7170.2|7175.4|7171.4|7173.2|7169.2|0
1657495500000|2022-07-10 23:25:00|7174|7170|7177.3|7173.3|7177.3|7173.3|7173.2|7169.2|0
1657495800000|2022-07-10 23:30:00|7177.6|7173.6|7179.7|7175.7|7181.7|7177.7|7177.3|7173.3|0
1657496100000|2022-07-10 23:35:00|7179.4|7175.4|7180.4|7176.4|7181.8|7177.8|7177.3|7173.3|0
1657496400000|2022-07-10 23:40:00|7180.7|7176.7|7183.3|7179.3|7184.5|7180.5|7180.7|7176.7|0
1657496700000|2022-07-10 23:45:00|7183.5|7179.5|7187.2|7183.2|7187.2|7183.2|7182.8|7178.8|0
1657497000000|2022-07-10 23:50:00|7187|7183|7184.8|7180.8|7188.2|7184.2|7184.4|7180.4|0
1657497300000|2022-07-10 23:55:00|7185.1|7181.1|7185.9|7181.9|7187.5|7183.5|7184.4|7180.4|0
1657497600000|2022-07-11 00:00:00|7185.8|7181.8|7177.5|7174.5|7186.7|7183.7|7177.5|7174.5|62
1657497900000|2022-07-11 00:05:00|7176.7|7173.7|7176.5|7173.5|7177.7|7174.7|7171.7|7168.7|67
1657498200000|2022-07-11 00:10:00|7175.5|7172.5|7173.5|7170.5|7175.7|7172.7|7173.2|7170.2|23
1657498500000|2022-07-11 00:15:00|7172.5|7169.5|7168.7|7165.7|7174|7171|7165.7|7162.7|47
1657498800000|2022-07-11 00:20:00|7168.5|7165.5|7174.5|7171.5|7174.7|7171.7|7168.2|7165.2|6
1657499100000|2022-07-11 00:25:00|7176.7|7173.7|7178.7|7175.7|7180.2|7177.2|7176.7|7173.7|8
1657499400000|2022-07-11 00:30:00|7179.2|7176.2|7177.7|7174.7|7180.2|7177.2|7176.7|7173.7|13
1657499700000|2022-07-11 00:35:00|7178.7|7175.7|7175.7|7172.7|7178.7|7175.7|7173.7|7170.7|11
1657500000000|2022-07-11 00:40:00|7176.5|7173.5|7175.2|7172.2|7178|7175|7175|7172|11
1657500300000|2022-07-11 00:45:00|7174.5|7171.5|7175|7172|7178|7175|7174.2|7171.2|8
1657500600000|2022-07-11 00:50:00|7174.7|7171.7|7177.7|7174.7|7178.5|7175.5|7174.2|7171.2|5
1657500900000|2022-07-11 00:55:00|7178|7175|7179.5|7176.5|7183.5|7180.5|7178|7175|13
1657501200000|2022-07-11 01:00:00|7179.2|7176.2|7171.5|7168.5|7180.7|7177.7|7171|7168|23
1657501500000|2022-07-11 01:05:00|7171.2|7168.2|7169.7|7166.7|7172|7169|7165|7162|22
1657501800000|2022-07-11 01:10:00|7170|7167|7172.2|7169.2|7172.7|7169.7|7166.7|7163.7|21
1657502100000|2022-07-11 01:15:00|7172|7169|7163.2|7160.2|7172|7169|7162.5|7159.5|42
1657502400000|2022-07-11 01:20:00|7163|7160|7155|7152|7163|7160|7155|7152|17
1657502700000|2022-07-11 01:25:00|7155.2|7152.2|7153|7150|7159|7156|7152|7149|23
1657503000000|2022-07-11 01:30:00|7152.7|7149.7|7154.5|7151.5|7158.7|7155.7|7150.7|7147.7|29
1657503300000|2022-07-11 01:35:00|7153.7|7150.7|7151.7|7148.7|7153.7|7150.7|7147.2|7144.2|10
1657503600000|2022-07-11 01:40:00|7151.5|7148.5|7156|7153|7158|7155|7151.5|7148.5|15
1657503900000|2022-07-11 01:45:00|7155.7|7152.7|7156.2|7153.2|7158|7155|7153.2|7150.2|22
1657504200000|2022-07-11 01:50:00|7156|7153|7147.5|7144.5|7156|7153|7142.7|7139.7|16
1657504500000|2022-07-11 01:55:00|7147.7|7144.7|7142.5|7139.5|7149.2|7146.2|7142|7139|39
1657504800000|2022-07-11 02:00:00|7142.2|7139.2|7140.7|7137.7|7144.5|7141.5|7139.7|7136.7|36
1657505100000|2022-07-11 02:05:00|7140.5|7137.5|7140.7|7137.7|7142.7|7139.7|7139.2|7136.2|21
1657505400000|2022-07-11 02:10:00|7140.5|7137.5|7139.5|7136.5|7141.5|7138.5|7139|7136|2
1657505700000|2022-07-11 02:15:00|7139.7|7136.7|7137|7134|7140.2|7137.2|7136|7133|11
1657506000000|2022-07-11 02:20:00|7137.2|7134.2|7142.5|7139.5|7143|7140|7137.2|7134.2|6
1657506300000|2022-07-11 02:25:00|7142.2|7139.2|7141.2|7138.2|7142.5|7139.5|7139.7|7136.7|4
1657506600000|2022-07-11 02:30:00|7141.5|7138.5|7143.7|7140.7|7144.2|7141.2|7138.5|7135.5|34
1657506900000|2022-07-11 02:35:00|7142.7|7139.7|7143.5|7140.5|7145.7|7142.7|7138.7|7135.7|24
1657507200000|2022-07-11 02:40:00|7143.2|7140.2|7144|7141|7146.2|7143.2|7140.7|7137.7|11
1657507500000|2022-07-11 02:45:00|7143.7|7140.7|7141.5|7138.5|7144|7141|7139.2|7136.2|19
1657507800000|2022-07-11 02:50:00|7141.7|7138.7|7136|7133|7142.2|7139.2|7136|7133|19
1657508100000|2022-07-11 02:55:00|7136.2|7133.2|7139|7136|7140|7137|7135.2|7132.2|20
1657508400000|2022-07-11 03:00:00|7138|7135|7135.5|7132.5|7138|7135|7135|7132|18
1657508700000|2022-07-11 03:05:00|7135.2|7132.2|7137.5|7134.5|7138.2|7135.2|7133.7|7130.7|29
1657509000000|2022-07-11 03:10:00|7137.7|7134.7|7132.7|7129.7|7137.7|7134.7|7131.7|7128.7|15
1657509300000|2022-07-11 03:15:00|7133.2|7130.2|7133.7|7130.7|7133.7|7130.7|7130|7127|44
1657509600000|2022-07-11 03:20:00|7134.7|7131.7|7134.2|7131.2|7136.5|7133.5|7132.5|7129.5|12
1657509900000|2022-07-11 03:25:00|7134.7|7131.7|7136.2|7133.2|7136.7|7133.7|7134.7|7131.7|1
1657510200000|2022-07-11 03:30:00|7136.5|7133.5|7136|7133|7137|7134|7134.2|7131.2|4
1657510500000|2022-07-11 03:35:00|7135.7|7132.7|7137|7134|7137.2|7134.2|7135|7132|1
1657510800000|2022-07-11 03:40:00|7136.5|7133.5|7131.2|7128.2|7136.5|7133.5|7131.2|7128.2|1
1657511100000|2022-07-11 03:45:00|7131.5|7128.5|7134.5|7131.5|7134.5|7131.5|7131|7128|12
1657511400000|2022-07-11 03:50:00|7133.7|7130.7|7134.5|7131.5|7134.5|7131.5|7133|7130|3
1657511700000|2022-07-11 03:55:00|7135.2|7132.2|7136|7133|7136.7|7133.7|7134.7|7131.7|4
1657512000000|2022-07-11 04:00:00|7136.2|7133.2|7140.2|7137.2|7141.2|7138.2|7136.2|7133.2|14
1657512300000|2022-07-11 04:05:00|7140|7137|7138.5|7135.5|7140|7137|7138|7135|6
1657512600000|2022-07-11 04:10:00|7138.7|7135.7|7139.7|7136.7|7140.5|7137.5|7138.7|7135.7|3
1657512900000|2022-07-11 04:15:00|7139.5|7136.5|7139.2|7136.2|7139.7|7136.7|7138.7|7135.7|2
1657513200000|2022-07-11 04:20:00|7139.5|7136.5|7136.2|7133.2|7140.2|7137.2|7135.5|7132.5|14
1657513500000|2022-07-11 04:25:00|7136.5|7133.5|7136.2|7133.2|7136.5|7133.5|7135.7|7132.7|1
1657513800000|2022-07-11 04:30:00|7136|7133|7137.2|7134.2|7139|7136|7134.5|7131.5|43
1657514100000|2022-07-11 04:35:00|7138.2|7135.2|7135.7|7132.7|7138.5|7135.5|7135|7132|22
1657514400000|2022-07-11 04:40:00|7135.2|7132.2|7132.2|7129.2|7135.7|7132.7|7131.7|7128.7|15
1657514700000|2022-07-11 04:45:00|7132|7129|7132.2|7129.2|7133.7|7130.7|7131.5|7128.5|13
1657515000000|2022-07-11 04:50:00|7131.2|7128.2|7133|7130|7133|7130|7129|7126|26
1657515300000|2022-07-11 04:55:00|7132.2|7129.2|7133.7|7130.7|7134.2|7131.2|7132|7129|26
1657515600000|2022-07-11 05:00:00|7134|7131|7135|7132|7135.2|7132.2|7132.2|7129.2|27
1657515900000|2022-07-11 05:05:00|7135.2|7132.2|7135.7|7132.7|7137|7134|7134|7131|58
1657516200000|2022-07-11 05:10:00|7134.5|7131.5|7135.2|7132.2|7136|7133|7132.5|7129.5|49
1657516500000|2022-07-11 05:15:00|7135.7|7132.7|7138.5|7135.5|7139.5|7136.5|7135.2|7132.2|94
1657516800000|2022-07-11 05:20:00|7138|7135|7139.7|7136.7|7140.5|7137.5|7137.2|7134.2|63
1657517100000|2022-07-11 05:25:00|7140.2|7137.2|7137.2|7134.2|7140.2|7137.2|7135|7132|61
1657517400000|2022-07-11 05:30:00|7137.7|7134.7|7135|7132|7137.7|7134.7|7133.5|7130.5|77
1657517700000|2022-07-11 05:35:00|7135.2|7132.2|7137.7|7134.7|7138.5|7135.5|7134.7|7131.7|64
1657518000000|2022-07-11 05:40:00|7137|7134|7139|7136|7141|7138|7135.5|7132.5|102
1657518300000|2022-07-11 05:45:00|7139.2|7136.2|7138.2|7135.2|7139.5|7136.5|7136.2|7133.2|101
1657518600000|2022-07-11 05:50:00|7138.5|7135.5|7133.7|7130.7|7138.5|7135.5|7133|7130|64
1657518900000|2022-07-11 05:55:00|7133.5|7130.5|7132.2|7129.2|7134.5|7131.5|7130|7127|122
1657519200000|2022-07-11 06:00:00|7132.5|7129.5|7132|7130|7132.7|7130.7|7123.2|7121.2|283
1657519500000|2022-07-11 06:05:00|7131.7|7129.7|7119|7117|7131.7|7129.7|7116.2|7114.2|417
1657519800000|2022-07-11 06:10:00|7119.2|7117.2|7113.2|7111.2|7119.5|7117.5|7111.7|7109.7|234
1657520100000|2022-07-11 06:15:00|7113.7|7111.7|7120.5|7118.5|7120.7|7118.7|7111|7109|182
1657520400000|2022-07-11 06:20:00|7120.7|7118.7|7118.2|7116.2|7122.5|7120.5|7116.5|7114.5|155
1657520700000|2022-07-11 06:25:00|7118.5|7116.5|7124.2|7122.2|7124.7|7122.7|7115.7|7113.7|212
1657521000000|2022-07-11 06:30:00|7124.7|7122.7|7124.7|7122.7|7129|7127|7121.7|7119.7|176
1657521300000|2022-07-11 06:35:00|7125|7123|7123.2|7121.2|7127.5|7125.5|7122.7|7120.7|116
1657521600000|2022-07-11 06:40:00|7123.5|7121.5|7119|7117|7123.5|7121.5|7117.2|7115.2|169
1657521900000|2022-07-11 06:45:00|7118.7|7116.7|7119|7117|7119|7117|7112.5|7110.5|819
1657522200000|2022-07-11 06:50:00|7118.2|7116.2|7118|7116|7119.2|7117.2|7112.5|7110.5|310
1657522500000|2022-07-11 06:55:00|7118.2|7116.2|7119.7|7117.7|7121.5|7119.5|7115.2|7113.2|372
1657522800000|2022-07-11 07:00:00|7119.2|7118.2|7113.7|7112.7|7122|7121|7095.2|7094.2|3368
1657523100000|2022-07-11 07:05:00|7114.2|7113.2|7118.2|7117.2|7127.5|7126.5|7109.2|7108.2|1874
1657523400000|2022-07-11 07:10:00|7118|7117|7121.5|7120.5|7129|7128|7116.7|7115.7|1334
1657523700000|2022-07-11 07:15:00|7121.2|7120.2|7130.2|7129.2|7130.2|7129.2|7118.2|7117.2|855
1657524000000|2022-07-11 07:20:00|7129.7|7128.7|7139.7|7138.7|7143.2|7142.2|7128.2|7127.2|1046
1657524300000|2022-07-11 07:25:00|7139.2|7138.2|7132|7131|7142.5|7141.5|7129|7128|741
1657524600000|2022-07-11 07:30:00|7131.7|7130.7|7134.2|7133.2|7135|7134|7119.7|7118.7|690
1657524900000|2022-07-11 07:35:00|7133.7|7132.7|7129.5|7128.5|7139.7|7138.7|7129|7128|813
1657525200000|2022-07-11 07:40:00|7130.1|7129.1|7126.3|7125.3|7134.8|7133.8|7125.1|7124.1|890
1657525500000|2022-07-11 07:45:00|7126.6|7125.6|7119.8|7118.8|7130.1|7129.1|7118.8|7117.8|693
1657525800000|2022-07-11 07:50:00|7120.1|7119.1|7120.3|7119.3|7124.3|7123.3|7116.3|7115.3|695
1657526100000|2022-07-11 07:55:00|7119.8|7118.8|7116.8|7115.8|7122.8|7121.8|7115.8|7114.8|481
1657526400000|2022-07-11 08:00:00|7116.6|7115.6|7110.3|7109.3|7123.1|7122.1|7108.6|7107.6|825
1657526700000|2022-07-11 08:05:00|7109.8|7108.8|7112.1|7111.1|7115.6|7114.6|7106.3|7105.3|1356
1657527000000|2022-07-11 08:10:00|7111.6|7110.6|7126.3|7125.3|7131.3|7130.3|7111.6|7110.6|723
1657527300000|2022-07-11 08:15:00|7126.8|7125.8|7137.8|7136.8|7139.6|7138.6|7124.6|7123.6|595
1657527600000|2022-07-11 08:20:00|7137.6|7136.6|7131.3|7130.3|7138.6|7137.6|7124.3|7123.3|422
1657527900000|2022-07-11 08:25:00|7131.8|7130.8|7120.3|7119.3|7131.8|7130.8|7120.3|7119.3|454
1657528200000|2022-07-11 08:30:00|7120.1|7119.1|7129.8|7128.8|7130.8|7129.8|7120.1|7119.1|332
1657528500000|2022-07-11 08:35:00|7128.8|7127.8|7138.8|7137.8|7138.8|7137.8|7128.8|7127.8|621
1657528800000|2022-07-11 08:40:00|7138.3|7137.3|7135.1|7134.1|7140.3|7139.3|7133.8|7132.8|489
1657529100000|2022-07-11 08:45:00|7134.8|7133.8|7138.1|7137.1|7138.1|7137.1|7129.8|7128.8|256
1657529400000|2022-07-11 08:50:00|7138.3|7137.3|7138.3|7137.3|7142.1|7141.1|7135.3|7134.3|392
1657529700000|2022-07-11 08:55:00|7138.6|7137.6|7143.3|7142.3|7143.6|7142.6|7133.6|7132.6|290
1657530000000|2022-07-11 09:00:00|7142.8|7141.8|7156.1|7155.1|7156.1|7155.1|7139.8|7138.8|502
1657530300000|2022-07-11 09:05:00|7155.8|7154.8|7157.3|7156.3|7158.6|7157.6|7151.3|7150.3|400
1657530600000|2022-07-11 09:10:00|7157.1|7156.1|7158.3|7157.3|7163.3|7162.3|7155.3|7154.3|881
1657530900000|2022-07-11 09:15:00|7158.6|7157.6|7162.8|7161.8|7164.6|7163.6|7158.6|7157.6|323
1657531200000|2022-07-11 09:20:00|7162.6|7161.6|7163.3|7162.3|7165.1|7164.1|7157.8|7156.8|1035
1657531500000|2022-07-11 09:25:00|7163.6|7162.6|7157.8|7156.8|7167.8|7166.8|7157.1|7156.1|404
1657531800000|2022-07-11 09:30:00|7158.3|7157.3|7156.6|7155.6|7160.8|7159.8|7155.3|7154.3|236
1657532100000|2022-07-11 09:35:00|7156.3|7155.3|7158.3|7157.3|7160.6|7159.6|7156.1|7155.1|296
1657532400000|2022-07-11 09:40:00|7158.1|7157.1|7157.6|7156.6|7160.8|7159.8|7155.8|7154.8|233
1657532700000|2022-07-11 09:45:00|7158.1|7157.1|7152.8|7151.8|7161.3|7160.3|7152.1|7151.1|236
1657533000000|2022-07-11 09:50:00|7152.3|7151.3|7156.8|7155.8|7159.6|7158.6|7152.1|7151.1|303
1657533300000|2022-07-11 09:55:00|7157.3|7156.3|7155.3|7154.3|7159.3|7158.3|7154.6|7153.6|254
1657533600000|2022-07-11 10:00:00|7155.1|7154.1|7157.8|7156.8|7158.3|7157.3|7151.1|7150.1|214
1657533900000|2022-07-11 10:05:00|7158.3|7157.3|7160.3|7159.3|7162.8|7161.8|7157.3|7156.3|256
1657534200000|2022-07-11 10:10:00|7159.8|7158.8|7159.8|7158.8|7161.8|7160.8|7158.8|7157.8|138
1657534500000|2022-07-11 10:15:00|7160.1|7159.1|7165.1|7164.1|7165.3|7164.3|7158.3|7157.3|231
1657534800000|2022-07-11 10:20:00|7165.3|7164.3|7162.6|7161.6|7167.8|7166.8|7162.6|7161.6|270
1657535100000|2022-07-11 10:25:00|7162.3|7161.3|7156.6|7155.6|7162.6|7161.6|7156.1|7155.1|576
1657535400000|2022-07-11 10:30:00|7156.3|7155.3|7156.3|7155.3|7159.1|7158.1|7153.6|7152.6|462
1657535700000|2022-07-11 10:35:00|7156.1|7155.1|7157.3|7156.3|7160.1|7159.1|7155.8|7154.8|287
1657536000000|2022-07-11 10:40:00|7157.1|7156.1|7160.6|7159.6|7160.8|7159.8|7156.3|7155.3|299
1657536300000|2022-07-11 10:45:00|7160.3|7159.3|7168.3|7167.3|7169.3|7168.3|7159.8|7158.8|604
1657536600000|2022-07-11 10:50:00|7168.1|7167.1|7164.3|7163.3|7170.1|7169.1|7162.8|7161.8|484
1657536900000|2022-07-11 10:55:00|7164.6|7163.6|7170.8|7169.8|7171.6|7170.6|7164.3|7163.3|485
1657537200000|2022-07-11 11:00:00|7170.6|7169.6|7174.6|7173.6|7174.8|7173.8|7168.3|7167.3|300
1657537500000|2022-07-11 11:05:00|7174.3|7173.3|7178.3|7177.3|7180.6|7179.6|7174.1|7173.1|514
1657537800000|2022-07-11 11:10:00|7177.8|7176.8|7176.1|7175.1|7179.6|7178.6|7176.1|7175.1|259
1657538100000|2022-07-11 11:15:00|7176.3|7175.3|7176.6|7175.6|7181.8|7180.8|7175.6|7174.6|334
1657538400000|2022-07-11 11:20:00|7176.8|7175.8|7176.8|7175.8|7179.8|7178.8|7175.8|7174.8|217
1657538700000|2022-07-11 11:25:00|7176.6|7175.6|7174.3|7173.3|7176.8|7175.8|7173.1|7172.1|263
1657539000000|2022-07-11 11:30:00|7173.6|7172.6|7176.6|7175.6|7178.1|7177.1|7173.6|7172.6|220
1657539300000|2022-07-11 11:35:00|7176.3|7175.3|7178.6|7177.6|7178.8|7177.8|7175.1|7174.1|147
1657539600000|2022-07-11 11:40:00|7178.9|7177.9|7174.6|7173.6|7178.9|7177.9|7171.6|7170.6|397
1657539900000|2022-07-11 11:45:00|7174.9|7173.9|7173.9|7172.9|7175.9|7174.9|7172.4|7171.4|436
1657540200000|2022-07-11 11:50:00|7173.6|7172.6|7171.4|7170.4|7178.6|7177.6|7171.1|7170.1|353
1657540500000|2022-07-11 11:55:00|7171.6|7170.6|7172.9|7171.9|7172.9|7171.9|7167.1|7166.1|352
1657540800000|2022-07-11 12:00:00|7173.6|7172.6|7173.1|7172.1|7176.9|7175.9|7172.4|7171.4|278
1657541100000|2022-07-11 12:05:00|7172.4|7171.4|7174.6|7173.6|7176.1|7175.1|7171.6|7170.6|486
1657541400000|2022-07-11 12:10:00|7174.9|7173.9|7175.9|7174.9|7177.4|7176.4|7173.4|7172.4|313
1657541700000|2022-07-11 12:15:00|7175.6|7174.6|7175.4|7174.4|7177.1|7176.1|7173.9|7172.9|180
1657542000000|2022-07-11 12:20:00|7175.6|7174.6|7177.9|7176.9|7178.6|7177.6|7174.4|7173.4|274
1657542300000|2022-07-11 12:25:00|7177.6|7176.6|7175.4|7174.4|7178.4|7177.4|7173.1|7172.1|212
1657542600000|2022-07-11 12:30:00|7175.1|7174.1|7170.6|7169.6|7176.1|7175.1|7166.9|7165.9|626
1657542900000|2022-07-11 12:35:00|7170.4|7169.4|7170.6|7169.6|7172.1|7171.1|7165.6|7164.6|670
1657543200000|2022-07-11 12:40:00|7170.4|7169.4|7163.6|7162.6|7170.4|7169.4|7162.6|7161.6|583
1657543500000|2022-07-11 12:45:00|7163.9|7162.9|7162.9|7161.9|7165.9|7164.9|7159.6|7158.6|335
1657543800000|2022-07-11 12:50:00|7163.4|7162.4|7167.1|7166.1|7170.1|7169.1|7162.6|7161.6|327
1657544100000|2022-07-11 12:55:00|7167.4|7166.4|7166.6|7165.6|7168.1|7167.1|7164.1|7163.1|161
1657544400000|2022-07-11 13:00:00|7166.9|7165.9|7169.6|7168.6|7170.6|7169.6|7166.9|7165.9|479
1657544700000|2022-07-11 13:05:00|7169.4|7168.4|7174.4|7173.4|7174.9|7173.9|7168.6|7167.6|450
1657545000000|2022-07-11 13:10:00|7173.9|7172.9|7173.4|7172.4|7175.1|7174.1|7170.4|7169.4|269
1657545300000|2022-07-11 13:15:00|7173.6|7172.6|7177.1|7176.1|7177.9|7176.9|7173.4|7172.4|186
1657545600000|2022-07-11 13:20:00|7176.9|7175.9|7179.1|7178.1|7180.1|7179.1|7176.9|7175.9|401
1657545900000|2022-07-11 13:25:00|7179.6|7178.6|7188.6|7187.6|7189.4|7188.4|7179.4|7178.4|372
1657546200000|2022-07-11 13:30:00|7188.1|7187.1|7199.9|7198.9|7204.6|7203.6|7187.6|7186.6|1351
1657546500000|2022-07-11 13:35:00|7199.6|7198.6|7195.6|7194.6|7199.6|7198.6|7187.9|7186.9|1016
1657546800000|2022-07-11 13:40:00|7195.9|7194.9|7191.1|7190.1|7196.4|7195.4|7185.1|7184.1|783
1657547100000|2022-07-11 13:45:00|7190.1|7189.1|7179.9|7178.9|7191.4|7190.4|7175.1|7174.1|898
1657547400000|2022-07-11 13:50:00|7179.6|7178.6|7183.6|7182.6|7184.4|7183.4|7174.4|7173.4|998
1657547700000|2022-07-11 13:55:00|7183.1|7182.1|7193.1|7192.1|7196.1|7195.1|7182.4|7181.4|780
1657548000000|2022-07-11 14:00:00|7192.1|7191.1|7185.6|7184.6|7192.1|7191.1|7185.6|7184.6|570
1657548300000|2022-07-11 14:05:00|7185.1|7184.1|7187.6|7186.6|7190.9|7189.9|7181.6|7180.6|565
1657548600000|2022-07-11 14:10:00|7186.9|7185.9|7182.1|7181.1|7194.4|7193.4|7182.1|7181.1|540
1657548900000|2022-07-11 14:15:00|7181.9|7180.9|7174.6|7173.6|7184.9|7183.9|7173.6|7172.6|523
1657549200000|2022-07-11 14:20:00|7174.1|7173.1|7174.6|7173.6|7175.1|7174.1|7167.4|7166.4|549
1657549500000|2022-07-11 14:25:00|7173.9|7172.9|7174.1|7173.1|7179.4|7178.4|7169.1|7168.1|569
1657549800000|2022-07-11 14:30:00|7173.9|7172.9|7178.4|7177.4|7179.1|7178.1|7170.1|7169.1|516
1657550100000|2022-07-11 14:35:00|7178.6|7177.6|7184.6|7183.6|7185.9|7184.9|7174.4|7173.4|344
1657550400000|2022-07-11 14:40:00|7184.4|7183.4|7189.4|7188.4|7189.9|7188.9|7183.9|7182.9|455
1657550700000|2022-07-11 14:45:00|7189.1|7188.1|7194.4|7193.4|7194.9|7193.9|7185.9|7184.9|583
1657551000000|2022-07-11 14:50:00|7194.1|7193.1|7195.6|7194.6|7198.1|7197.1|7190.9|7189.9|696
1657551300000|2022-07-11 14:55:00|7194.9|7193.9|7187.6|7186.6|7195.6|7194.6|7186.1|7185.1|578
1657551600000|2022-07-11 15:00:00|7186.9|7185.9|7194.1|7193.1|7195.1|7194.1|7184.4|7183.4|555
1657551900000|2022-07-11 15:05:00|7193.9|7192.9|7196.6|7195.6|7197.9|7196.9|7193.6|7192.6|387
1657552200000|2022-07-11 15:10:00|7196.4|7195.4|7195.9|7194.9|7198.9|7197.9|7193.9|7192.9|673
1657552500000|2022-07-11 15:15:00|7196.4|7195.4|7197.6|7196.6|7201.4|7200.4|7195.4|7194.4|1011
1657552800000|2022-07-11 15:20:00|7197.4|7196.4|7190.4|7189.4|7198.1|7197.1|7189.4|7188.4|1225
1657553100000|2022-07-11 15:25:00|7190.1|7189.1|7189.4|7187.4|7190.1|7189.1|7185.4|7184.4|2864
1657553400000|2022-07-11 15:30:00|7189.1|7187.1|7198.4|7196.4|7198.4|7196.4|7186.1|7184.1|5195
1657553700000|2022-07-11 15:35:00|7197.4|7195.4|7197.9|7195.9|7202.9|7200.9|7194.4|7192.4|2078
1657554000000|2022-07-11 15:40:00|7198.1|7196.1|7194.6|7192.6|7199.4|7197.4|7190.4|7188.4|797
1657554300000|2022-07-11 15:45:00|7194.9|7192.9|7192.4|7190.4|7196.4|7194.4|7191.9|7189.9|414
1657554600000|2022-07-11 15:50:00|7192.6|7190.6|7190.6|7188.6|7192.9|7190.9|7189.4|7187.4|399
1657554900000|2022-07-11 15:55:00|7190.4|7188.4|7192.4|7190.4|7193.9|7191.9|7189.4|7187.4|163
1657555200000|2022-07-11 16:00:00|7192.1|7190.1|7195.6|7193.6|7195.9|7193.9|7191.6|7189.6|221
1657555500000|2022-07-11 16:05:00|7195.1|7193.1|7194.1|7192.1|7197.1|7195.1|7192.4|7190.4|416
1657555800000|2022-07-11 16:10:00|7193.9|7191.9|7194.1|7192.1|7196.4|7194.4|7192.9|7190.9|340
1657556100000|2022-07-11 16:15:00|7193.6|7191.6|7192.6|7190.6|7194.9|7192.9|7191.1|7189.1|350
1657556400000|2022-07-11 16:20:00|7192.4|7190.4|7191.1|7189.1|7192.6|7190.6|7188.4|7186.4|159
1657556700000|2022-07-11 16:25:00|7190.9|7188.9|7193.1|7191.1|7193.9|7191.9|7189.4|7187.4|185
1657557000000|2022-07-11 16:30:00|7192.9|7190.9|7194.1|7192.1|7194.6|7192.6|7190.9|7188.9|110
1657557300000|2022-07-11 16:35:00|7194.4|7192.4|7201.6|7199.6|7201.9|7199.9|7193.9|7191.9|166
1657557600000|2022-07-11 16:40:00|7201.4|7199.4|7199.9|7197.9|7202.6|7200.6|7198.9|7196.9|149
1657557900000|2022-07-11 16:45:00|7199.6|7197.6|7200.1|7198.1|7200.4|7198.4|7197.4|7195.4|104
1657558200000|2022-07-11 16:50:00|7199.9|7197.9|7199.1|7197.1|7200.4|7198.4|7196.1|7194.1|114
1657558500000|2022-07-11 16:55:00|7199.6|7197.6|7202.1|7200.1|7204.1|7202.1|7199.6|7197.6|164
1657558800000|2022-07-11 17:00:00|7201.9|7199.9|7207.1|7205.1|7209.6|7207.6|7201.9|7199.9|136
1657559100000|2022-07-11 17:05:00|7206.9|7204.9|7212.6|7210.6|7213.6|7211.6|7206.1|7204.1|168
1657559400000|2022-07-11 17:10:00|7212.1|7210.1|7212.1|7210.1|7214.4|7212.4|7211.9|7209.9|153
1657559700000|2022-07-11 17:15:00|7212.4|7210.4|7209.4|7207.4|7212.4|7210.4|7209.1|7207.1|108
1657560000000|2022-07-11 17:20:00|7209.6|7207.6|7212.9|7210.9|7212.9|7210.9|7209.6|7207.6|123
1657560300000|2022-07-11 17:25:00|7212.6|7210.6|7212.6|7210.6|7213.4|7211.4|7211.4|7209.4|74
1657560600000|2022-07-11 17:30:00|7212.4|7210.4|7212.4|7210.4|7215.1|7213.1|7211.4|7209.4|181
1657560900000|2022-07-11 17:35:00|7212.6|7210.6|7213.4|7211.4|7213.9|7211.9|7212.4|7210.4|128
1657561200000|2022-07-11 17:40:00|7213.6|7211.6|7215.4|7213.4|7215.9|7213.9|7213.4|7211.4|98
1657561500000|2022-07-11 17:45:00|7215.6|7213.6|7211.9|7209.9|7217.1|7215.1|7211.4|7209.4|136
1657561800000|2022-07-11 17:50:00|7211.6|7209.6|7213.4|7211.4|7214.1|7212.1|7210.1|7208.1|66
1657562100000|2022-07-11 17:55:00|7213.1|7211.1|7211.9|7209.9|7213.9|7211.9|7211.6|7209.6|45
1657562400000|2022-07-11 18:00:00|7211.6|7209.6|7208.6|7206.6|7211.9|7209.9|7207.1|7205.1|55
1657562700000|2022-07-11 18:05:00|7208.1|7206.1|7205.4|7203.4|7209.9|7207.9|7205.1|7203.1|70
1657563000000|2022-07-11 18:10:00|7205.1|7203.1|7202.4|7200.4|7205.9|7203.9|7200.6|7198.6|172
1657563300000|2022-07-11 18:15:00|7202.1|7200.1|7203.1|7201.1|7204.4|7202.4|7200.1|7198.1|79
1657563600000|2022-07-11 18:20:00|7202.9|7200.9|7201.6|7199.6|7203.9|7201.9|7200.1|7198.1|56
1657563900000|2022-07-11 18:25:00|7201.1|7199.1|7200.4|7198.4|7202.1|7200.1|7199.1|7197.1|23
1657564200000|2022-07-11 18:30:00|7200.1|7198.1|7199.1|7197.1|7200.6|7198.6|7197.6|7195.6|50
1657564500000|2022-07-11 18:35:00|7198.9|7196.9|7199.6|7197.6|7200.1|7198.1|7197.9|7195.9|42
1657564800000|2022-07-11 18:40:00|7199.4|7197.4|7204.1|7202.1|7204.6|7202.6|7199.1|7197.1|56
1657565100000|2022-07-11 18:45:00|7203.9|7201.9|7200.9|7198.9|7205.1|7203.1|7200.9|7198.9|38
1657565400000|2022-07-11 18:50:00|7201.1|7199.1|7199.1|7197.1|7201.1|7199.1|7196.9|7194.9|111
1657565700000|2022-07-11 18:55:00|7198.9|7196.9|7194.4|7192.4|7200.4|7198.4|7194.4|7192.4|88
1657566000000|2022-07-11 19:00:00|7194.1|7192.1|7189.6|7187.6|7195.4|7193.4|7189.1|7187.1|214
1657566300000|2022-07-11 19:05:00|7189.1|7187.1|7189.9|7187.9|7192.1|7190.1|7188.6|7186.6|115
1657566600000|2022-07-11 19:10:00|7189.6|7187.6|7190.1|7188.1|7191.1|7189.1|7187.4|7185.4|88
1657566900000|2022-07-11 19:15:00|7189.9|7187.9|7188.6|7186.6|7191.6|7189.6|7187.1|7185.1|118
1657567200000|2022-07-11 19:20:00|7188.1|7186.1|7188.4|7186.4|7189.4|7187.4|7186.6|7184.6|84
1657567500000|2022-07-11 19:25:00|7187.9|7185.9|7190.6|7188.6|7191.9|7189.9|7187.4|7185.4|73
1657567800000|2022-07-11 19:30:00|7190.4|7188.4|7189.4|7187.4|7193.1|7191.1|7189.4|7187.4|97
1657568100000|2022-07-11 19:35:00|7189.6|7187.6|7185.6|7183.6|7190.6|7188.6|7185.6|7183.6|246
1657568400000|2022-07-11 19:40:00|7185.4|7183.4|7183.6|7181.6|7188.6|7186.6|7183.1|7181.1|435
1657568700000|2022-07-11 19:45:00|7183.4|7181.4|7183.6|7181.6|7185.6|7183.6|7181.1|7179.1|199
1657569000000|2022-07-11 19:50:00|7182.1|7180.1|7183.4|7181.4|7183.6|7181.6|7177.9|7175.9|377
1657569300000|2022-07-11 19:55:00|7183.1|7181.1|7183.2|7179.2|7184.6|7182.6|7177.9|7175.9|784
1657569600000|2022-07-11 20:00:00|7184.3|7180.3|7188.4|7184.4|7189.1|7185.1|7183.2|7179.2|1
1657569900000|2022-07-11 20:05:00|7188.5|7184.5|7190.7|7186.7|7191.5|7187.5|7188.4|7184.4|0
1657570200000|2022-07-11 20:10:00|7191|7187|7192.1|7188.1|7193.3|7189.3|7189.7|7185.7|0
1657570500000|2022-07-11 20:15:00|7192.4|7188.4|7187.9|7183.9|7193.1|7189.1|7187.8|7183.8|0
1657570800000|2022-07-11 20:20:00|7188.2|7184.2|7188.5|7184.5|7188.8|7184.8|7187.4|7183.4|0
1657571100000|2022-07-11 20:25:00|7188.2|7184.2|7188.3|7184.3|7188.5|7184.5|7187.4|7183.4|0
1657571400000|2022-07-11 20:30:00|7188.5|7184.5|7189.7|7185.7|7190.1|7186.1|7188.5|7184.5|0
1657571700000|2022-07-11 20:35:00|7189.4|7185.4|7189|7185|7189.7|7185.7|7187.6|7183.6|0
1657572000000|2022-07-11 20:40:00|7188.8|7184.8|7187.6|7183.6|7188.8|7184.8|7187.6|7183.6|0
1657572300000|2022-07-11 20:45:00|7187.3|7183.3|7187.6|7183.6|7188.3|7184.3|7186.9|7182.9|0
1657572600000|2022-07-11 20:50:00|7187.7|7183.7|7188.9|7184.9|7189.3|7185.3|7186.7|7182.7|0
1657572900000|2022-07-11 20:55:00|7188.7|7184.7|7189|7185|7189.5|7185.5|7188.1|7184.1|0
1657573200000|2022-07-11 21:00:00|7188.7|7184.7|7189.1|7185.1|7189.3|7185.3|7188.4|7184.4|0
1657573500000|2022-07-11 21:05:00|7189|7185|7188.7|7184.7|7189.2|7185.2|7188.6|7184.6|0
1657573800000|2022-07-11 21:10:00|7188.8|7184.8|7188.8|7184.8|7189|7185|7188.7|7184.7|0
1657574100000|2022-07-11 21:15:00|7189.1|7185.1|7189.3|7185.3|7189.5|7185.5|7188.9|7184.9|0
1657574400000|2022-07-11 21:20:00|7189.2|7185.2|7189.2|7185.2|7189.3|7185.3|7189.1|7185.1|0
1657574700000|2022-07-11 21:25:00|7189.4|7185.4|7189|7185|7189.4|7185.4|7188.9|7184.9|0
1657575000000|2022-07-11 21:30:00|7188.9|7184.9|7189.4|7185.4|7189.8|7185.8|7188.9|7184.9|0
1657575300000|2022-07-11 21:35:00|7189.3|7185.3|7189.1|7185.1|7189.3|7185.3|7189|7185|0
1657575600000|2022-07-11 21:40:00|7189.2|7185.2|7189|7185|7189.2|7185.2|7189|7185|0
1657575900000|2022-07-11 21:45:00|7189.1|7185.1|7189.6|7185.6|7190.2|7186.2|7189.1|7185.1|0
1657576200000|2022-07-11 21:50:00|7189.5|7185.5|7189.4|7185.4|7189.9|7185.9|7189.2|7185.2|0
1657576500000|2022-07-11 21:55:00|7189.5|7185.5|7190|7186|7190.1|7186.1|7189.5|7185.5|0
1657576800000|2022-07-11 22:00:00|7188.9|7184.9|7186.7|7182.7|7190.5|7186.5|7186.6|7182.6|0
1657577100000|2022-07-11 22:05:00|7186.4|7182.4|7186.1|7182.1|7187.5|7183.5|7184.9|7180.9|0
1657577400000|2022-07-11 22:10:00|7186.2|7182.2|7185.5|7181.5|7186.2|7182.2|7184.6|7180.6|0
1657577700000|2022-07-11 22:15:00|7185.1|7181.1|7183.5|7179.5|7185.1|7181.1|7183|7179|0
1657578000000|2022-07-11 22:20:00|7183.7|7179.7|7183.4|7179.4|7183.9|7179.9|7183|7179|0
1657578300000|2022-07-11 22:25:00|7183.3|7179.3|7184.4|7180.4|7184.4|7180.4|7183.1|7179.1|0
1657578600000|2022-07-11 22:30:00|7184.7|7180.7|7184.4|7180.4|7185.8|7181.8|7184.3|7180.3|0
1657578900000|2022-07-11 22:35:00|7184.8|7180.8|7181.5|7177.5|7184.8|7180.8|7181.2|7177.2|0
1657579200000|2022-07-11 22:40:00|7181.9|7177.9|7179|7175|7182.2|7178.2|7179|7175|0
1657579500000|2022-07-11 22:45:00|7178.9|7174.9|7178.2|7174.2|7179.6|7175.6|7176.9|7172.9|0
1657579800000|2022-07-11 22:50:00|7178.3|7174.3|7178.4|7174.4|7179.1|7175.1|7177.6|7173.6|0
1657580100000|2022-07-11 22:55:00|7178.3|7174.3|7178.4|7174.4|7179.6|7175.6|7177.4|7173.4|0
1657580400000|2022-07-11 23:00:00|7178.6|7174.6|7180.7|7176.7|7181|7177|7178.1|7174.1|0
1657580700000|2022-07-11 23:05:00|7181|7177|7183.8|7179.8|7183.8|7179.8|7181|7177|0
1657581000000|2022-07-11 23:10:00|7183.4|7179.4|7182.7|7178.7|7183.8|7179.8|7181.7|7177.7|0
1657581300000|2022-07-11 23:15:00|7182.9|7178.9|7181.3|7177.3|7183.8|7179.8|7181|7177|0
1657581600000|2022-07-11 23:20:00|7181.7|7177.7|7181.7|7177.7|7182.7|7178.7|7180.6|7176.6|0
1657581900000|2022-07-11 23:25:00|7181.9|7177.9|7185.6|7181.6|7185.9|7181.9|7181.9|7177.9|0
1657582200000|2022-07-11 23:30:00|7185.3|7181.3|7185.7|7181.7|7186.1|7182.1|7184.5|7180.5|0
1657582500000|2022-07-11 23:35:00|7185.9|7181.9|7187.9|7183.9|7189.3|7185.3|7185.6|7181.6|0
1657582800000|2022-07-11 23:40:00|7187.7|7183.7|7186.5|7182.5|7188.3|7184.3|7186.2|7182.2|0
1657583100000|2022-07-11 23:45:00|7186.9|7182.9|7189|7185|7189.3|7185.3|7186.5|7182.5|0
1657583400000|2022-07-11 23:50:00|7189.3|7185.3|7187.9|7183.9|7189.7|7185.7|7187.2|7183.2|0
1657583700000|2022-07-11 23:55:00|7188.1|7184.1|7188|7184|7190.3|7186.3|7187.2|7183.2|0
1657584000000|2022-07-12 00:00:00|7188.3|7184.3|7193.4|7190.4|7199.4|7196.4|7188|7184|61
1657584300000|2022-07-12 00:05:00|7193.6|7190.6|7195.9|7192.9|7196.6|7193.6|7193.6|7190.6|40
1657584600000|2022-07-12 00:10:00|7194.6|7191.6|7191.1|7188.1|7194.6|7191.6|7190.4|7187.4|31
1657584900000|2022-07-12 00:15:00|7190.4|7187.4|7188.9|7185.9|7192.1|7189.1|7185.9|7182.9|40
1657585200000|2022-07-12 00:20:00|7188.6|7185.6|7186.4|7183.4|7189.1|7186.1|7185.1|7182.1|6
1657585500000|2022-07-12 00:25:00|7185.9|7182.9|7179.1|7176.1|7185.9|7182.9|7177.4|7174.4|20
1657585800000|2022-07-12 00:30:00|7179.4|7176.4|7175.6|7172.6|7179.9|7176.9|7172.9|7169.9|17
1657586100000|2022-07-12 00:35:00|7175.9|7172.9|7177.4|7174.4|7177.4|7174.4|7172.9|7169.9|10
1657586400000|2022-07-12 00:40:00|7177.6|7174.6|7174.1|7171.1|7177.9|7174.9|7172.6|7169.6|2
1657586700000|2022-07-12 00:45:00|7173.6|7170.6|7168.4|7165.4|7174.9|7171.9|7167.6|7164.6|25
1657587000000|2022-07-12 00:50:00|7168.1|7165.1|7156.6|7153.6|7168.4|7165.4|7153.1|7150.1|40
1657587300000|2022-07-12 00:55:00|7156.9|7153.9|7156.6|7153.6|7159.6|7156.6|7152.9|7149.9|33
1657587600000|2022-07-12 01:00:00|7157.1|7154.1|7154.1|7151.1|7157.6|7154.6|7153.4|7150.4|34
1657587900000|2022-07-12 01:05:00|7153.9|7150.9|7158.6|7155.6|7161.1|7158.1|7153.1|7150.1|50
1657588200000|2022-07-12 01:10:00|7158.4|7155.4|7155.1|7152.1|7158.4|7155.4|7153.4|7150.4|28
1657588500000|2022-07-12 01:15:00|7155.4|7152.4|7158.4|7155.4|7161.1|7158.1|7155.1|7152.1|42
1657588800000|2022-07-12 01:20:00|7158.9|7155.9|7153.6|7150.6|7160.4|7157.4|7153.6|7150.6|28
1657589100000|2022-07-12 01:25:00|7153.9|7150.9|7162.1|7159.1|7162.6|7159.6|7153.4|7150.4|18
1657589400000|2022-07-12 01:30:00|7161.6|7158.6|7166.9|7163.9|7170.1|7167.1|7160.1|7157.1|51
1657589700000|2022-07-12 01:35:00|7166.6|7163.6|7163.4|7160.4|7167.6|7164.6|7161.6|7158.6|18
1657590000000|2022-07-12 01:40:00|7163.9|7160.9|7165.4|7162.4|7169.9|7166.9|7163.9|7160.9|18
1657590300000|2022-07-12 01:45:00|7165.6|7162.6|7161.4|7158.4|7165.9|7162.9|7156.9|7153.9|15
1657590600000|2022-07-12 01:50:00|7161.6|7158.6|7161.1|7158.1|7164.6|7161.6|7160.4|7157.4|7
1657590900000|2022-07-12 01:55:00|7161.4|7158.4|7164.4|7161.4|7164.4|7161.4|7159.9|7156.9|11
1657591200000|2022-07-12 02:00:00|7164.6|7161.6|7161.4|7158.4|7166.4|7163.4|7161.1|7158.1|16
1657591500000|2022-07-12 02:05:00|7162.6|7159.6|7165.6|7162.6|7169.9|7166.9|7162.6|7159.6|35
1657591800000|2022-07-12 02:10:00|7165.9|7162.9|7161.6|7158.6|7165.9|7162.9|7161.4|7158.4|1
1657592100000|2022-07-12 02:15:00|7161.4|7158.4|7159.9|7156.9|7161.6|7158.6|7157.1|7154.1|6
1657592400000|2022-07-12 02:20:00|7159.6|7156.6|7164.1|7161.1|7164.9|7161.9|7159.1|7156.1|4
1657592700000|2022-07-12 02:25:00|7164.6|7161.6|7163.1|7160.1|7167.9|7164.9|7162.6|7159.6|5
1657593000000|2022-07-12 02:30:00|7162.4|7159.4|7164.4|7161.4|7164.6|7161.6|7156.9|7153.9|12
1657593300000|2022-07-12 02:35:00|7164.6|7161.6|7160.9|7157.9|7166.1|7163.1|7159.9|7156.9|13
1657593600000|2022-07-12 02:40:00|7161.4|7158.4|7157.4|7154.4|7161.9|7158.9|7157.1|7154.1|13
1657593900000|2022-07-12 02:45:00|7157.6|7154.6|7158.1|7155.1|7162.9|7159.9|7156.9|7153.9|15
1657594200000|2022-07-12 02:50:00|7158.4|7155.4|7156.4|7153.4|7159.6|7156.6|7156.4|7153.4|10
1657594500000|2022-07-12 02:55:00|7155.6|7152.6|7159.4|7156.4|7161.1|7158.1|7155.6|7152.6|25
1657594800000|2022-07-12 03:00:00|7159.1|7156.1|7153.4|7150.4|7160.1|7157.1|7153.4|7150.4|30
1657595100000|2022-07-12 03:05:00|7153.6|7150.6|7153.9|7150.9|7154.6|7151.6|7147.6|7144.6|18
1657595400000|2022-07-12 03:10:00|7153.6|7150.6|7151.6|7148.6|7154.4|7151.4|7150.9|7147.9|10
1657595700000|2022-07-12 03:15:00|7151.4|7148.4|7150.1|7147.1|7151.4|7148.4|7148.4|7145.4|20
1657596000000|2022-07-12 03:20:00|7150.4|7147.4|7153.1|7150.1|7154.4|7151.4|7149.4|7146.4|13
1657596300000|2022-07-12 03:25:00|7152.9|7149.9|7154.4|7151.4|7156.1|7153.1|7152.6|7149.6|25
1657596600000|2022-07-12 03:30:00|7154.1|7151.1|7156.4|7153.4|7157.1|7154.1|7153.9|7150.9|21
1657596900000|2022-07-12 03:35:00|7156.1|7153.1|7154.4|7151.4|7156.1|7153.1|7153.6|7150.6|39
1657597200000|2022-07-12 03:40:00|7154.9|7151.9|7161.4|7158.4|7161.9|7158.9|7154.1|7151.1|28
1657597500000|2022-07-12 03:45:00|7161.6|7158.6|7160.9|7157.9|7162.4|7159.4|7159.9|7156.9|25
1657597800000|2022-07-12 03:50:00|7161.9|7158.9|7160.9|7157.9|7162.1|7159.1|7159.1|7156.1|13
1657598100000|2022-07-12 03:55:00|7159.9|7156.9|7161.6|7158.6|7161.9|7158.9|7158.1|7155.1|13
1657598400000|2022-07-12 04:00:00|7161.9|7158.9|7158.4|7155.4|7162.6|7159.6|7158.1|7155.1|9
1657598700000|2022-07-12 04:05:00|7158.1|7155.1|7159.9|7156.9|7159.9|7156.9|7156.4|7153.4|20
1657599000000|2022-07-12 04:10:00|7160.4|7157.4|7161.1|7158.1|7161.1|7158.1|7157.9|7154.9|32
1657599300000|2022-07-12 04:15:00|7161.4|7158.4|7159.1|7156.1|7162.4|7159.4|7158.4|7155.4|49
1657599600000|2022-07-12 04:20:00|7158.4|7155.4|7159.6|7156.6|7159.6|7156.6|7156.1|7153.1|12
1657599900000|2022-07-12 04:25:00|7159.9|7156.9|7161.9|7158.9|7162.1|7159.1|7158.9|7155.9|22
1657600200000|2022-07-12 04:30:00|7161.6|7158.6|7156.9|7153.9|7161.6|7158.6|7156.6|7153.6|27
1657600500000|2022-07-12 04:35:00|7157.1|7154.1|7158.9|7155.9|7158.9|7155.9|7156.6|7153.6|11
1657600800000|2022-07-12 04:40:00|7159.4|7156.4|7156.9|7153.9|7160.4|7157.4|7155.9|7152.9|23
1657601100000|2022-07-12 04:45:00|7156.6|7153.6|7156.4|7153.4|7158.4|7155.4|7156.4|7153.4|18
1657601400000|2022-07-12 04:50:00|7156.6|7153.6|7155.9|7152.9|7156.6|7153.6|7153.6|7150.6|16
1657601700000|2022-07-12 04:55:00|7155.6|7152.6|7156.1|7153.1|7157.9|7154.9|7155.1|7152.1|45
1657602000000|2022-07-12 05:00:00|7157.1|7154.1|7156.4|7153.4|7158.4|7155.4|7153.1|7150.1|41
1657602300000|2022-07-12 05:05:00|7156.9|7153.9|7158.6|7155.6|7158.9|7155.9|7154.9|7151.9|14
1657602600000|2022-07-12 05:10:00|7158.4|7155.4|7156.4|7153.4|7158.4|7155.4|7155.9|7152.9|16
1657602900000|2022-07-12 05:15:00|7156.1|7153.1|7157.9|7154.9|7158.9|7155.9|7154.1|7151.1|32
1657603200000|2022-07-12 05:20:00|7157.4|7154.4|7159.4|7156.4|7160.4|7157.4|7157.1|7154.1|35
1657603500000|2022-07-12 05:25:00|7159.1|7156.1|7159.9|7156.9|7160.6|7157.6|7158.4|7155.4|17
1657603800000|2022-07-12 05:30:00|7159.6|7156.6|7157.9|7154.9|7159.6|7156.6|7155.9|7152.9|19
1657604100000|2022-07-12 05:35:00|7158.6|7155.6|7158.4|7155.4|7159.4|7156.4|7157.4|7154.4|14
1657604400000|2022-07-12 05:40:00|7158.6|7155.6|7160.1|7157.1|7160.6|7157.6|7157.4|7154.4|34
1657604700000|2022-07-12 05:45:00|7159.6|7156.6|7158.1|7155.1|7161.4|7158.4|7157.9|7154.9|38
1657605000000|2022-07-12 05:50:00|7159.1|7156.1|7159.6|7156.6|7159.6|7156.6|7157.6|7154.6|13
1657605300000|2022-07-12 05:55:00|7159.9|7156.9|7152.1|7149.1|7159.9|7156.9|7151.6|7148.6|34
1657605600000|2022-07-12 06:00:00|7151.6|7148.6|7147.1|7145.1|7151.6|7149.4|7140.6|7138.6|241
1657605900000|2022-07-12 06:05:00|7146.6|7144.6|7150.1|7148.1|7152.6|7150.6|7143.6|7141.6|90
1657606200000|2022-07-12 06:10:00|7149.6|7147.6|7153.1|7151.1|7153.6|7151.6|7148.6|7146.6|83
1657606500000|2022-07-12 06:15:00|7152.4|7150.4|7153.6|7151.6|7154.6|7152.6|7146.9|7144.9|122
1657606800000|2022-07-12 06:20:00|7153.1|7151.1|7154.6|7152.6|7161.1|7159.1|7152.1|7150.1|98
1657607100000|2022-07-12 06:25:00|7155.1|7153.1|7157.1|7155.1|7160.1|7158.1|7154.6|7152.6|61
1657607400000|2022-07-12 06:30:00|7156.9|7154.9|7158.1|7156.1|7159.6|7157.6|7154.1|7152.1|132
1657607700000|2022-07-12 06:35:00|7158.4|7156.4|7152.6|7150.6|7159.9|7157.9|7151.1|7149.1|81
1657608000000|2022-07-12 06:40:00|7152.9|7150.9|7150.1|7148.1|7153.1|7151.1|7149.1|7147.1|92
1657608300000|2022-07-12 06:45:00|7150.4|7148.4|7147.1|7145.1|7151.6|7149.6|7145.1|7143.1|144
1657608600000|2022-07-12 06:50:00|7146.9|7144.9|7149.9|7147.9|7152.1|7150.1|7141.6|7139.6|148
1657608900000|2022-07-12 06:55:00|7150.1|7148.1|7161.6|7159.6|7161.6|7159.6|7147.1|7145.1|228
1657609200000|2022-07-12 07:00:00|7161.1|7160.1|7172.6|7171.6|7178.1|7177.1|7154.6|7153.6|2525
1657609500000|2022-07-12 07:05:00|7172.1|7171.1|7172.1|7171.1|7182.1|7181.1|7169.1|7168.1|986
1657609800000|2022-07-12 07:10:00|7171.9|7170.9|7169.1|7168.1|7173.1|7172.1|7158.4|7157.4|747
1657610100000|2022-07-12 07:15:00|7170.1|7169.1|7172.1|7171.1|7182.4|7181.4|7164.6|7163.6|692
1657610400000|2022-07-12 07:20:00|7171.9|7170.9|7169.6|7168.6|7177.1|7176.1|7163.9|7162.9|648
1657610700000|2022-07-12 07:25:00|7169.1|7168.1|7162.6|7161.6|7171.1|7170.1|7159.1|7158.1|448
1657611000000|2022-07-12 07:30:00|7162.4|7161.4|7156.6|7155.6|7166.6|7165.6|7155.4|7154.4|626
1657611300000|2022-07-12 07:35:00|7156.4|7155.4|7154.6|7153.6|7157.1|7156.1|7147.6|7146.6|830
1657611600000|2022-07-12 07:40:00|7155.5|7154.5|7166|7165|7166.5|7165.5|7153.3|7152.3|464
1657611900000|2022-07-12 07:45:00|7166.3|7165.3|7162.3|7161.3|7169.5|7168.5|7161.8|7160.8|396
1657612200000|2022-07-12 07:50:00|7162|7161|7168|7167|7168.5|7167.5|7160.5|7159.5|257
1657612500000|2022-07-12 07:55:00|7167.5|7166.5|7167.5|7166.5|7169.5|7168.5|7164.3|7163.3|372
1657612800000|2022-07-12 08:00:00|7168|7167|7169|7168|7169.5|7168.5|7155.5|7154.5|385
1657613100000|2022-07-12 08:05:00|7168.8|7167.8|7164|7163|7174.5|7173.5|7163|7162|219
1657613400000|2022-07-12 08:10:00|7164.5|7163.5|7171.3|7170.3|7177.5|7176.5|7164.3|7163.3|440
1657613700000|2022-07-12 08:15:00|7171.5|7170.5|7168.5|7167.5|7174.5|7173.5|7167.8|7166.8|275
1657614000000|2022-07-12 08:20:00|7168.3|7167.3|7173.5|7172.5|7174|7173|7167.3|7166.3|179
1657614300000|2022-07-12 08:25:00|7173.3|7172.3|7170.8|7169.8|7174.5|7173.5|7170.3|7169.3|238
1657614600000|2022-07-12 08:30:00|7170.5|7169.5|7176.5|7175.5|7179.5|7178.5|7169.8|7168.8|174
1657614900000|2022-07-12 08:35:00|7176.8|7175.8|7181.5|7180.5|7184|7183|7176.8|7175.8|331
1657615200000|2022-07-12 08:40:00|7181.3|7180.3|7190|7189|7190|7189|7180.8|7179.8|862
1657615500000|2022-07-12 08:45:00|7189.8|7188.8|7189.8|7188.8|7191.3|7190.3|7186.5|7185.5|380
1657615800000|2022-07-12 08:50:00|7190|7189|7192.5|7191.5|7194.8|7193.8|7189.5|7188.5|315
1657616100000|2022-07-12 08:55:00|7192.3|7191.3|7194|7193|7197|7196|7192.3|7191.3|677
1657616400000|2022-07-12 09:00:00|7193.8|7192.8|7191|7190|7196.5|7195.5|7185|7184|656
1657616700000|2022-07-12 09:05:00|7191.3|7190.3|7188|7187|7197|7196|7186.5|7185.5|371
1657617000000|2022-07-12 09:10:00|7187.5|7186.5|7189.5|7188.5|7191.8|7190.8|7186|7185|394
1657617300000|2022-07-12 09:15:00|7189.8|7188.8|7190.8|7189.8|7192|7191|7186.8|7185.8|290
1657617600000|2022-07-12 09:20:00|7190.5|7189.5|7184.3|7183.3|7192.5|7191.5|7180.5|7179.5|261
1657617900000|2022-07-12 09:25:00|7184|7183|7183.5|7182.5|7186.5|7185.5|7181.3|7180.3|350
1657618200000|2022-07-12 09:30:00|7183.3|7182.3|7179.5|7178.5|7186.8|7185.8|7179.5|7178.5|210
1657618500000|2022-07-12 09:35:00|7179.3|7178.3|7176|7175|7181.5|7180.5|7174.5|7173.5|216
1657618800000|2022-07-12 09:40:00|7176.3|7175.3|7176|7175|7179.5|7178.5|7174.8|7173.8|238
1657619100000|2022-07-12 09:45:00|7176.3|7175.3|7171.5|7170.5|7178.8|7177.8|7170.5|7169.5|458
1657619400000|2022-07-12 09:50:00|7171.8|7170.8|7166.3|7165.3|7173.8|7172.8|7166.3|7165.3|428
1657619700000|2022-07-12 09:55:00|7166.5|7165.5|7169.5|7168.5|7172.8|7171.8|7166.5|7165.5|437
1657620000000|2022-07-12 10:00:00|7169.3|7168.3|7170.3|7169.3|7171.3|7170.3|7166.5|7165.5|316
1657620300000|2022-07-12 10:05:00|7169.8|7168.8|7171.3|7170.3|7173.5|7172.5|7166.3|7165.3|213
1657620600000|2022-07-12 10:10:00|7171|7170|7171|7170|7178.5|7177.5|7170|7169|321
1657620900000|2022-07-12 10:15:00|7171.3|7170.3|7175|7174|7176|7175|7171.3|7170.3|267
1657621200000|2022-07-12 10:20:00|7175.5|7174.5|7175|7174|7176.3|7175.3|7173.3|7172.3|379
1657621500000|2022-07-12 10:25:00|7174.5|7173.5|7174|7173|7177.3|7176.3|7171|7170|188
1657621800000|2022-07-12 10:30:00|7173.8|7172.8|7172|7171|7175|7174|7169.8|7168.8|188
1657622100000|2022-07-12 10:35:00|7172.3|7171.3|7172.8|7171.8|7176|7175|7170|7169|212
1657622400000|2022-07-12 10:40:00|7173|7172|7172.8|7171.8|7175.5|7174.5|7172|7171|132
1657622700000|2022-07-12 10:45:00|7173.3|7172.3|7166|7165|7173.8|7172.8|7162.5|7161.5|334
1657623000000|2022-07-12 10:50:00|7166.5|7165.5|7155.3|7154.3|7168|7167|7151.5|7150.5|432
1657623300000|2022-07-12 10:55:00|7155|7154|7150.5|7149.5|7155|7154|7146|7145|889
1657623600000|2022-07-12 11:00:00|7149.3|7148.3|7148.8|7147.8|7152.8|7151.8|7143|7142|1178
1657623900000|2022-07-12 11:05:00|7149|7148|7151|7150|7151.3|7150.3|7143.5|7142.5|448
1657624200000|2022-07-12 11:10:00|7150.5|7149.5|7156.8|7155.8|7157.3|7156.3|7148|7147|429
1657624500000|2022-07-12 11:15:00|7157|7156|7157.5|7156.5|7158.8|7157.8|7153.8|7152.8|261
1657624800000|2022-07-12 11:20:00|7157.3|7156.3|7165.3|7164.3|7166|7165|7156|7155|449
1657625100000|2022-07-12 11:25:00|7165.5|7164.5|7166.8|7165.8|7169.8|7168.8|7165.5|7164.5|250
1657625400000|2022-07-12 11:30:00|7167|7166|7168.3|7167.3|7171.3|7170.3|7164.3|7163.3|379
1657625700000|2022-07-12 11:35:00|7168.5|7167.5|7167|7166|7169.8|7168.8|7164|7163|316
1657626000000|2022-07-12 11:40:00|7167.3|7166.3|7165.3|7164.3|7170.3|7169.3|7163.5|7162.5|429
1657626300000|2022-07-12 11:45:00|7165|7164|7162.7|7161.7|7165.5|7164.5|7162|7161|263
1657626600000|2022-07-12 11:50:00|7162.2|7161.2|7159|7158|7164.3|7163.3|7159|7158|198
1657626900000|2022-07-12 11:55:00|7159.8|7158.8|7163.5|7162.5|7164|7163|7157.3|7156.3|191
1657627200000|2022-07-12 12:00:00|7163|7162|7168|7167|7168.5|7167.5|7162.5|7161.5|340
1657627500000|2022-07-12 12:05:00|7168.2|7167.2|7166.5|7165.5|7170.5|7169.5|7165|7164|315
1657627800000|2022-07-12 12:10:00|7166|7165|7166|7165|7167.5|7166.5|7163.7|7162.7|191
1657628100000|2022-07-12 12:15:00|7165.5|7164.5|7160.1|7159.1|7166|7165|7158.8|7157.8|330
1657628400000|2022-07-12 12:20:00|7159.8|7158.8|7162.6|7161.6|7162.8|7161.8|7157.8|7156.8|139
1657628700000|2022-07-12 12:25:00|7162.3|7161.3|7171.3|7170.3|7172.1|7171.1|7162.1|7161.1|237
1657629000000|2022-07-12 12:30:00|7171.8|7170.8|7178.6|7177.6|7179.1|7178.1|7168.1|7167.1|336
1657629300000|2022-07-12 12:35:00|7178.1|7177.1|7182.1|7181.1|7182.6|7181.6|7177.1|7176.1|191
1657629600000|2022-07-12 12:40:00|7182.3|7181.3|7184.6|7183.6|7185.8|7184.8|7178.3|7177.3|200
1657629900000|2022-07-12 12:45:00|7184.3|7183.3|7179.8|7178.8|7186.6|7185.6|7178.1|7177.1|238
1657630200000|2022-07-12 12:50:00|7179.6|7178.6|7183.1|7182.1|7184.1|7183.1|7178.1|7177.1|279
1657630500000|2022-07-12 12:55:00|7182.8|7181.8|7180.6|7179.6|7185.1|7184.1|7179.6|7178.6|214
1657630800000|2022-07-12 13:00:00|7180.8|7179.8|7183.1|7182.1|7184.6|7183.6|7180.1|7179.1|557
1657631100000|2022-07-12 13:05:00|7182.8|7181.8|7178.6|7177.6|7186.3|7185.3|7178.3|7177.3|313
1657631400000|2022-07-12 13:10:00|7179.1|7178.1|7176.8|7175.8|7179.1|7178.1|7174.6|7173.6|281
1657631700000|2022-07-12 13:15:00|7176.6|7175.6|7170.8|7169.8|7176.8|7175.8|7168.6|7167.6|423
1657632000000|2022-07-12 13:20:00|7171.1|7170.1|7170.1|7169.1|7174.8|7173.8|7169.1|7168.1|356
1657632300000|2022-07-12 13:25:00|7170.6|7169.6|7170.6|7169.6|7174.3|7173.3|7169.1|7168.1|302
1657632600000|2022-07-12 13:30:00|7170.3|7169.3|7173.6|7172.6|7182.8|7181.8|7169.6|7168.6|992
1657632900000|2022-07-12 13:35:00|7173.3|7172.3|7185.8|7184.8|7191.1|7190.1|7173.3|7172.3|791
1657633200000|2022-07-12 13:40:00|7186.1|7185.1|7186.1|7185.1|7189.3|7188.3|7179.6|7178.6|593
1657633500000|2022-07-12 13:45:00|7185.8|7184.8|7183.1|7182.1|7190.3|7189.3|7178.8|7177.8|527
1657633800000|2022-07-12 13:50:00|7183.3|7182.3|7188.6|7187.6|7191.3|7190.3|7180.8|7179.8|468
1657634100000|2022-07-12 13:55:00|7188.8|7187.8|7182.8|7181.8|7189.8|7188.8|7179.3|7178.3|363
1657634400000|2022-07-12 14:00:00|7181.8|7180.8|7175.8|7174.8|7182.6|7181.6|7171.1|7170.1|570
1657634700000|2022-07-12 14:05:00|7175.6|7174.6|7180.8|7179.8|7185.8|7184.8|7175.6|7174.6|358
1657635000000|2022-07-12 14:10:00|7180.6|7179.6|7191.6|7190.6|7191.9|7190.9|7178.1|7177.1|518
1657635300000|2022-07-12 14:15:00|7191.9|7190.9|7190.9|7189.9|7195.9|7194.9|7187.1|7186.1|612
1657635600000|2022-07-12 14:20:00|7190.6|7189.6|7192.1|7191.1|7196.1|7195.1|7189.6|7188.6|372
1657635900000|2022-07-12 14:25:00|7191.9|7190.9|7194.9|7193.9|7198.4|7197.4|7189.1|7188.1|644
1657636200000|2022-07-12 14:30:00|7194.6|7193.6|7205.1|7204.1|7205.4|7204.4|7194.4|7193.4|817
1657636500000|2022-07-12 14:35:00|7205.4|7204.4|7204.6|7203.6|7209.4|7208.4|7202.6|7201.6|449
1657636800000|2022-07-12 14:40:00|7204.9|7203.9|7206.4|7205.4|7207.4|7206.4|7198.9|7197.9|483
1657637100000|2022-07-12 14:45:00|7206.9|7205.9|7205.6|7204.6|7210.9|7209.9|7200.6|7199.6|504
1657637400000|2022-07-12 14:50:00|7206.1|7205.1|7203.9|7202.9|7207.1|7206.1|7200.6|7199.6|457
1657637700000|2022-07-12 14:55:00|7204.1|7203.1|7207.6|7206.6|7209.1|7208.1|7203.4|7202.4|584
1657638000000|2022-07-12 15:00:00|7207.4|7206.4|7206.6|7205.6|7210.1|7209.1|7203.6|7202.6|492
1657638300000|2022-07-12 15:05:00|7206.9|7205.9|7211.4|7210.4|7211.9|7210.9|7205.1|7204.1|510
1657638600000|2022-07-12 15:10:00|7211.6|7210.6|7217.1|7216.1|7218.9|7217.9|7211.1|7210.1|922
1657638900000|2022-07-12 15:15:00|7217.4|7216.4|7215.1|7214.1|7218.4|7217.4|7210.9|7209.9|582
1657639200000|2022-07-12 15:20:00|7215.4|7214.4|7210.4|7209.4|7215.6|7214.6|7208.9|7207.9|2173
1657639500000|2022-07-12 15:25:00|7210.9|7209.9|7213.4|7211.4|7213.4|7211.9|7208.4|7207.4|3794
1657639800000|2022-07-12 15:30:00|7213.1|7211.1|7207.4|7205.4|7214.4|7212.4|7201.1|7199.1|6579
1657640100000|2022-07-12 15:35:00|7206.9|7204.9|7213.4|7211.4|7213.9|7211.9|7206.9|7204.9|2033
1657640400000|2022-07-12 15:40:00|7213.1|7211.1|7209.4|7207.4|7214.1|7212.1|7207.1|7205.1|487
1657640700000|2022-07-12 15:45:00|7209.1|7207.1|7214.1|7212.1|7214.6|7212.6|7209.1|7207.1|421
1657641000000|2022-07-12 15:50:00|7213.9|7211.9|7210.4|7208.4|7214.4|7212.4|7210.1|7208.1|216
1657641300000|2022-07-12 15:55:00|7210.6|7208.6|7216.4|7214.4|7217.1|7215.1|7210.1|7208.1|251
1657641600000|2022-07-12 16:00:00|7216.6|7214.6|7214.1|7212.1|7218.1|7216.1|7212.1|7210.1|301
1657641900000|2022-07-12 16:05:00|7214.4|7212.4|7213.6|7211.6|7218.4|7216.4|7213.4|7211.4|192
1657642200000|2022-07-12 16:10:00|7213.9|7211.9|7218.6|7216.6|7219.6|7217.6|7213.6|7211.6|176
1657642500000|2022-07-12 16:15:00|7218.9|7216.9|7218.6|7216.6|7220.1|7218.1|7217.1|7215.1|154
1657642800000|2022-07-12 16:20:00|7218.9|7216.9|7219.6|7217.6|7220.9|7218.9|7216.9|7214.9|159
1657643100000|2022-07-12 16:25:00|7219.9|7217.9|7219.6|7217.6|7220.4|7218.4|7217.6|7215.6|133
1657643400000|2022-07-12 16:30:00|7219.9|7217.9|7221.1|7219.1|7221.6|7219.6|7218.4|7216.4|166
1657643700000|2022-07-12 16:35:00|7221.4|7219.4|7223.1|7221.1|7224.9|7222.9|7220.4|7218.4|190
1657644000000|2022-07-12 16:40:00|7223.4|7221.4|7220.4|7218.4|7223.6|7221.6|7220.4|7218.4|121
1657644300000|2022-07-12 16:45:00|7220.6|7218.6|7220.9|7218.9|7222.1|7220.1|7219.9|7217.9|116
1657644600000|2022-07-12 16:50:00|7220.6|7218.6|7217.4|7215.4|7220.9|7218.9|7215.6|7213.6|150
1657644900000|2022-07-12 16:55:00|7217.1|7215.1|7219.1|7217.1|7219.9|7217.9|7216.1|7214.1|184
1657645200000|2022-07-12 17:00:00|7219.4|7217.4|7218.1|7216.1|7223.6|7221.6|7215.9|7213.9|188
1657645500000|2022-07-12 17:05:00|7218.4|7216.4|7218.1|7216.1|7219.4|7217.4|7216.1|7214.1|204
1657645800000|2022-07-12 17:10:00|7217.9|7215.9|7214.4|7212.4|7217.9|7215.9|7213.4|7211.4|140
1657646100000|2022-07-12 17:15:00|7213.9|7211.9|7216.6|7214.6|7219.4|7217.4|7213.6|7211.6|285
1657646400000|2022-07-12 17:20:00|7217.1|7215.1|7217.6|7215.6|7218.9|7216.9|7215.6|7213.6|97
1657646700000|2022-07-12 17:25:00|7217.4|7215.4|7220.1|7218.1|7220.1|7218.1|7215.9|7213.9|84
1657647000000|2022-07-12 17:30:00|7219.9|7217.9|7220.9|7218.9|7222.1|7220.1|7219.9|7217.9|71
1657647300000|2022-07-12 17:35:00|7220.6|7218.6|7220.4|7218.4|7221.9|7219.9|7219.9|7217.9|77
1657647600000|2022-07-12 17:40:00|7220.6|7218.6|7223.4|7221.4|7223.9|7221.9|7219.9|7217.9|96
1657647900000|2022-07-12 17:45:00|7223.6|7221.6|7221.4|7219.4|7223.6|7221.6|7219.4|7217.4|193
1657648200000|2022-07-12 17:50:00|7220.9|7218.9|7225.9|7223.9|7226.1|7224.1|7220.4|7218.4|85
1657648500000|2022-07-12 17:55:00|7226.1|7224.1|7224.1|7222.1|7226.9|7224.9|7224.1|7222.1|90
1657648800000|2022-07-12 18:00:00|7224.4|7222.4|7218.9|7216.9|7224.9|7222.9|7218.6|7216.6|213
1657649100000|2022-07-12 18:05:00|7219.1|7217.1|7219.6|7217.6|7219.9|7217.9|7217.6|7215.6|112
1657649400000|2022-07-12 18:10:00|7219.9|7217.9|7222.6|7220.6|7224.9|7222.9|7218.9|7216.9|167
1657649700000|2022-07-12 18:15:00|7222.4|7220.4|7222.9|7220.9|7224.4|7222.4|7220.9|7218.9|84
1657650000000|2022-07-12 18:20:00|7222.6|7220.6|7220.1|7218.1|7223.4|7221.4|7219.6|7217.6|139
1657650300000|2022-07-12 18:25:00|7219.9|7217.9|7221.1|7219.1|7221.9|7219.9|7219.4|7217.4|174
1657650600000|2022-07-12 18:30:00|7220.9|7218.9|7217.6|7215.6|7221.9|7219.9|7216.6|7214.6|92
1657650900000|2022-07-12 18:35:00|7217.4|7215.4|7218.9|7216.9|7219.9|7217.9|7217.1|7215.1|62
1657651200000|2022-07-12 18:40:00|7218.6|7216.6|7218.1|7216.1|7218.9|7216.9|7216.6|7214.6|84
1657651500000|2022-07-12 18:45:00|7217.9|7215.9|7219.6|7217.6|7219.6|7217.6|7215.9|7213.9|96
1657651800000|2022-07-12 18:50:00|7219.4|7217.4|7216.1|7214.1|7219.6|7217.6|7215.1|7213.1|194
1657652100000|2022-07-12 18:55:00|7216.4|7214.4|7208.6|7206.6|7216.4|7214.4|7208.4|7206.4|112
1657652400000|2022-07-12 19:00:00|7208.4|7206.4|7194.6|7192.6|7208.4|7206.4|7193.9|7191.9|262
1657652700000|2022-07-12 19:05:00|7194.1|7192.1|7192.1|7190.1|7197.1|7195.1|7191.9|7189.9|199
1657653000000|2022-07-12 19:10:00|7192.4|7190.4|7195.4|7193.4|7196.1|7194.1|7189.9|7187.9|184
1657653300000|2022-07-12 19:15:00|7195.6|7193.6|7193.9|7191.9|7195.9|7193.9|7190.4|7188.4|160
1657653600000|2022-07-12 19:20:00|7194.1|7192.1|7185.6|7183.6|7195.1|7193.1|7184.6|7182.6|165
1657653900000|2022-07-12 19:25:00|7185.1|7183.1|7184.1|7182.1|7188.4|7186.4|7183.6|7181.6|150
1657654200000|2022-07-12 19:30:00|7183.9|7181.9|7179.4|7177.4|7185.4|7183.4|7179.1|7177.1|170
1657654500000|2022-07-12 19:35:00|7179.1|7177.1|7176.6|7174.6|7179.4|7177.4|7173.1|7171.1|237
1657654800000|2022-07-12 19:40:00|7177.1|7175.1|7179.1|7177.1|7179.9|7177.9|7174.4|7172.4|148
1657655100000|2022-07-12 19:45:00|7178.9|7176.9|7181.9|7179.9|7184.6|7182.6|7177.9|7175.9|159
1657655400000|2022-07-12 19:50:00|7180.4|7178.4|7193.1|7191.1|7195.9|7193.9|7180.4|7178.4|875
1657655700000|2022-07-12 19:55:00|7192.6|7190.6|7194|7190|7195.1|7192.4|7189.4|7187.4|676
1657656000000|2022-07-12 20:00:00|7194.7|7190.7|7187.4|7183.4|7194.7|7190.7|7186.3|7182.3|0
1657656300000|2022-07-12 20:05:00|7188.1|7184.1|7189.9|7185.9|7190.9|7186.9|7187.4|7183.4|0
1657656600000|2022-07-12 20:10:00|7189.5|7185.5|7192.7|7188.7|7194.2|7190.2|7189.2|7185.2|0
1657656900000|2022-07-12 20:15:00|7192.3|7188.3|7193.3|7189.3|7195.1|7191.1|7192.1|7188.1|0
1657657200000|2022-07-12 20:20:00|7192.9|7188.9|7190|7186|7193.9|7189.9|7188.9|7184.9|0
1657657500000|2022-07-12 20:25:00|7189.6|7185.6|7190.8|7186.8|7191.9|7187.9|7188.9|7184.9|0
1657657800000|2022-07-12 20:30:00|7190.7|7186.7|7191.4|7187.4|7193.4|7189.4|7188.4|7184.4|0
1657658100000|2022-07-12 20:35:00|7191.5|7187.5|7191.6|7187.6|7192.4|7188.4|7190.7|7186.7|0
1657658400000|2022-07-12 20:40:00|7192|7188|7192.8|7188.8|7193.2|7189.2|7191.8|7187.8|0
1657658700000|2022-07-12 20:45:00|7192.4|7188.4|7192.5|7188.5|7192.8|7188.8|7191.8|7187.8|0
1657659000000|2022-07-12 20:50:00|7192.4|7188.4|7194.1|7190.1|7194.1|7190.1|7192.4|7188.4|0
1657659300000|2022-07-12 20:55:00|7193.8|7189.8|7193.5|7189.5|7194.2|7190.2|7192.5|7188.5|0
1657659600000|2022-07-12 21:00:00|7193|7189|7192.9|7188.9|7193.5|7189.5|7192.3|7188.3|0
1657659900000|2022-07-12 21:05:00|7193|7189|7193|7189|7193.4|7189.4|7192.5|7188.5|0
1657660200000|2022-07-12 21:10:00|7193.2|7189.2|7192.9|7188.9|7193.2|7189.2|7192.9|7188.9|0
1657660500000|2022-07-12 21:15:00|7193|7189|7193.1|7189.1|7193.2|7189.2|7192.9|7188.9|0
1657660800000|2022-07-12 21:20:00|7193.2|7189.2|7193.2|7189.2|7193.5|7189.5|7193.1|7189.1|0
1657661100000|2022-07-12 21:25:00|7193.4|7189.4|7193.4|7189.4|7193.4|7189.4|7193.1|7189.1|0
1657661400000|2022-07-12 21:30:00|7193.3|7189.3|7193.7|7189.7|7193.7|7189.7|7193.1|7189.1|0
1657661700000|2022-07-12 21:35:00|7193.6|7189.6|7194.1|7190.1|7194.5|7190.5|7193.6|7189.6|0
1657662000000|2022-07-12 21:40:00|7194.2|7190.2|7194|7190|7194.3|7190.3|7194|7190|0
1657662300000|2022-07-12 21:45:00|7194.1|7190.1|7193.9|7189.9|7194.1|7190.1|7193.9|7189.9|0
1657662600000|2022-07-12 21:50:00|7193.8|7189.8|7194.3|7190.3|7194.3|7190.3|7193.3|7189.3|0
1657662900000|2022-07-12 21:55:00|7194|7190|7193.8|7189.8|7194.3|7190.3|7193.3|7189.3|0
1657663200000|2022-07-12 22:00:00|7194.1|7190.1|7194.5|7190.5|7198.2|7194.2|7193.9|7189.9|0
1657663500000|2022-07-12 22:05:00|7194.7|7190.7|7193.6|7189.6|7197.4|7193.4|7192.4|7188.4|0
1657663800000|2022-07-12 22:10:00|7194.2|7190.2|7194.7|7190.7|7195.8|7191.8|7193.4|7189.4|0
1657664100000|2022-07-12 22:15:00|7194.3|7190.3|7191.9|7187.9|7194.3|7190.3|7190.7|7186.7|0
1657664400000|2022-07-12 22:20:00|7192.1|7188.1|7190.6|7186.6|7192.5|7188.5|7189|7185|0
1657664700000|2022-07-12 22:25:00|7190.8|7186.8|7191.6|7187.6|7193|7189|7190.1|7186.1|0
1657665000000|2022-07-12 22:30:00|7191.7|7187.7|7192.3|7188.3|7193|7189|7190.7|7186.7|0
1657665300000|2022-07-12 22:35:00|7192.5|7188.5|7190.8|7186.8|7193|7189|7190.8|7186.8|0
1657665600000|2022-07-12 22:40:00|7191.2|7187.2|7191.7|7187.7|7193.3|7189.3|7190.5|7186.5|0
1657665900000|2022-07-12 22:45:00|7191.9|7187.9|7191.5|7187.5|7192.1|7188.1|7190.3|7186.3|0
1657666200000|2022-07-12 22:50:00|7191.9|7187.9|7190.6|7186.6|7191.9|7187.9|7189.8|7185.8|0
1657666500000|2022-07-12 22:55:00|7190.2|7186.2|7189.2|7185.2|7190.2|7186.2|7188.5|7184.5|0
1657666800000|2022-07-12 23:00:00|7189.5|7185.5|7191.1|7187.1|7192.2|7188.2|7189.5|7185.5|0
1657667100000|2022-07-12 23:05:00|7191.5|7187.5|7191.1|7187.1|7192.5|7188.5|7190.8|7186.8|0
1657667400000|2022-07-12 23:10:00|7191|7187|7190.5|7186.5|7191.2|7187.2|7190.5|7186.5|0
1657667700000|2022-07-12 23:15:00|7190.3|7186.3|7188|7184|7190.5|7186.5|7188|7184|0
1657668000000|2022-07-12 23:20:00|7187.3|7183.3|7187.3|7183.3|7187.5|7183.5|7183.7|7179.7|0
1657668300000|2022-07-12 23:25:00|7187|7183|7188|7184|7188.3|7184.3|7185.8|7181.8|0
1657668600000|2022-07-12 23:30:00|7187.8|7183.8|7192.7|7188.7|7193.4|7189.4|7187.6|7183.6|0
1657668900000|2022-07-12 23:35:00|7193|7189|7195.7|7191.7|7195.7|7191.7|7192.1|7188.1|0
1657669200000|2022-07-12 23:40:00|7196|7192|7195.3|7191.3|7196.7|7192.7|7193.9|7189.9|0
1657669500000|2022-07-12 23:45:00|7194.9|7190.9|7193.5|7189.5|7195.4|7191.4|7192.8|7188.8|0
1657669800000|2022-07-12 23:50:00|7193.2|7189.2|7189|7185|7193.3|7189.3|7187.6|7183.6|0
1657670100000|2022-07-12 23:55:00|7188.6|7184.6|7191|7187|7191|7187|7187.9|7183.9|0
1657670400000|2022-07-13 00:00:00|7190.6|7186.6|7188.9|7185.9|7193.1|7189.4|7183.1|7180.1|69
1657670700000|2022-07-13 00:05:00|7189.1|7186.1|7187.6|7184.6|7190.6|7187.6|7187.1|7184.1|31
1657671000000|2022-07-13 00:10:00|7186.1|7183.1|7190.9|7187.9|7190.9|7187.9|7182.9|7179.9|39
1657671300000|2022-07-13 00:15:00|7191.4|7188.4|7193.9|7190.9|7194.1|7191.1|7189.4|7186.4|46
1657671600000|2022-07-13 00:20:00|7193.6|7190.6|7195.9|7192.9|7196.9|7193.9|7192.4|7189.4|25
1657671900000|2022-07-13 00:25:00|7195.6|7192.6|7196.9|7193.9|7196.9|7193.9|7194.1|7191.1|22
1657672200000|2022-07-13 00:30:00|7196.6|7193.6|7197.9|7194.9|7198.1|7195.1|7192.4|7189.4|21
1657672500000|2022-07-13 00:35:00|7196.9|7193.9|7202.1|7199.1|7204.4|7201.4|7196.9|7193.9|29
1657672800000|2022-07-13 00:40:00|7201.6|7198.6|7205.9|7202.9|7205.9|7202.9|7200.9|7197.9|17
1657673100000|2022-07-13 00:45:00|7205.6|7202.6|7205.6|7202.6|7207.9|7204.9|7203.9|7200.9|42
1657673400000|2022-07-13 00:50:00|7205.9|7202.9|7202.9|7199.9|7206.1|7203.1|7202.9|7199.9|35
1657673700000|2022-07-13 00:55:00|7203.1|7200.1|7203.6|7200.6|7206.4|7203.4|7202.9|7199.9|29
1657674000000|2022-07-13 01:00:00|7202.9|7199.9|7211.9|7208.9|7212.4|7209.4|7202.9|7199.9|85
1657674300000|2022-07-13 01:05:00|7212.1|7209.1|7212.6|7209.6|7213.9|7210.9|7210.4|7207.4|42
1657674600000|2022-07-13 01:10:00|7212.4|7209.4|7211.1|7208.1|7212.4|7209.4|7208.4|7205.4|24
1657674900000|2022-07-13 01:15:00|7211.4|7208.4|7208.9|7205.9|7213.1|7210.1|7207.9|7204.9|24
1657675200000|2022-07-13 01:20:00|7208.6|7205.6|7204.4|7201.4|7209.9|7206.9|7204.4|7201.4|40
1657675500000|2022-07-13 01:25:00|7204.1|7201.1|7205.9|7202.9|7207.4|7204.4|7202.9|7199.9|61
1657675800000|2022-07-13 01:30:00|7206.1|7203.1|7206.6|7203.6|7208.9|7205.9|7202.9|7199.9|45
1657676100000|2022-07-13 01:35:00|7206.4|7203.4|7201.6|7198.6|7206.6|7203.6|7200.9|7197.9|36
1657676400000|2022-07-13 01:40:00|7201.9|7198.9|7198.9|7195.9|7203.1|7200.1|7198.9|7195.9|33
1657676700000|2022-07-13 01:45:00|7198.4|7195.4|7200.9|7197.9|7202.4|7199.4|7196.4|7193.4|17
1657677000000|2022-07-13 01:50:00|7201.4|7198.4|7202.1|7199.1|7202.6|7199.6|7199.4|7196.4|26
1657677300000|2022-07-13 01:55:00|7202.4|7199.4|7200.9|7197.9|7203.4|7200.4|7198.9|7195.9|20
1657677600000|2022-07-13 02:00:00|7201.4|7198.4|7206.6|7203.6|7207.4|7204.4|7199.9|7196.9|23
1657677900000|2022-07-13 02:05:00|7206.9|7203.9|7201.4|7198.4|7207.1|7204.1|7200.9|7197.9|21
1657678200000|2022-07-13 02:10:00|7201.1|7198.1|7199.9|7196.9|7203.9|7200.9|7199.9|7196.9|20
1657678500000|2022-07-13 02:15:00|7199.6|7196.6|7195.6|7192.6|7199.9|7196.9|7194.6|7191.6|15
1657678800000|2022-07-13 02:20:00|7195.9|7192.9|7196.4|7193.4|7199.6|7196.6|7195.4|7192.4|19
1657679100000|2022-07-13 02:25:00|7196.1|7193.1|7194.1|7191.1|7196.6|7193.6|7193.1|7190.1|22
1657679400000|2022-07-13 02:30:00|7193.9|7190.9|7196.6|7193.6|7198.9|7195.9|7193.9|7190.9|44
1657679700000|2022-07-13 02:35:00|7197.6|7194.6|7201.1|7198.1|7201.1|7198.1|7196.4|7193.4|23
1657680000000|2022-07-13 02:40:00|7201.6|7198.6|7199.1|7196.1|7201.6|7198.6|7199.1|7196.1|14
1657680300000|2022-07-13 02:45:00|7199.9|7196.9|7205.4|7202.4|7205.6|7202.6|7197.6|7194.6|18
1657680600000|2022-07-13 02:50:00|7205.6|7202.6|7204.6|7201.6|7205.9|7202.9|7202.9|7199.9|4
1657680900000|2022-07-13 02:55:00|7204.4|7201.4|7204.9|7201.9|7206.9|7203.9|7203.6|7200.6|16
1657681200000|2022-07-13 03:00:00|7205.1|7202.1|7202.6|7199.6|7205.9|7202.9|7201.4|7198.4|9
1657681500000|2022-07-13 03:05:00|7202.9|7199.9|7202.9|7199.9|7204.9|7201.9|7201.4|7198.4|14
1657681800000|2022-07-13 03:10:00|7202.6|7199.6|7204.4|7201.4|7204.4|7201.4|7201.6|7198.6|6
1657682100000|2022-07-13 03:15:00|7204.6|7201.6|7202.9|7199.9|7206.1|7203.1|7201.1|7198.1|6
1657682400000|2022-07-13 03:20:00|7202.6|7199.6|7206.9|7203.9|7207.9|7204.9|7202.4|7199.4|14
1657682700000|2022-07-13 03:25:00|7206.4|7203.4|7204.6|7201.6|7206.9|7203.9|7204.1|7201.1|5
1657683000000|2022-07-13 03:30:00|7204.9|7201.9|7207.9|7204.9|7207.9|7204.9|7204.9|7201.9|11
1657683300000|2022-07-13 03:35:00|7208.1|7205.1|7206.6|7203.6|7208.4|7205.4|7204.6|7201.6|15
1657683600000|2022-07-13 03:40:00|7206.9|7203.9|7206.9|7203.9|7208.4|7205.4|7205.4|7202.4|12
1657683900000|2022-07-13 03:45:00|7207.1|7204.1|7204.1|7201.1|7207.1|7204.1|7204.1|7201.1|12
1657684200000|2022-07-13 03:50:00|7203.9|7200.9|7202.1|7199.1|7203.9|7200.9|7201.4|7198.4|24
1657684500000|2022-07-13 03:55:00|7202.4|7199.4|7203.4|7200.4|7203.4|7200.4|7201.4|7198.4|18
1657684800000|2022-07-13 04:00:00|7203.6|7200.6|7200.9|7197.9|7203.9|7200.9|7200.6|7197.6|8
1657685100000|2022-07-13 04:05:00|7201.1|7198.1|7199.6|7196.6|7201.1|7198.1|7199.4|7196.4|7
1657685400000|2022-07-13 04:10:00|7199.1|7196.1|7197.9|7194.9|7199.9|7196.9|7197.6|7194.6|11
1657685700000|2022-07-13 04:15:00|7198.1|7195.1|7199.4|7196.4|7199.6|7196.6|7197.9|7194.9|6
1657686000000|2022-07-13 04:20:00|7198.9|7195.9|7198.6|7195.6|7200.1|7197.1|7198.1|7195.1|9
1657686300000|2022-07-13 04:25:00|7198.4|7195.4|7200.4|7197.4|7200.9|7197.9|7198.1|7195.1|3
1657686600000|2022-07-13 04:30:00|7200.6|7197.6|7201.4|7198.4|7201.4|7198.4|7199.1|7196.1|5
1657686900000|2022-07-13 04:35:00|7201.6|7198.6|7201.9|7198.9|7201.9|7198.9|7199.6|7196.6|7
1657687200000|2022-07-13 04:40:00|7201.6|7198.6|7201.6|7198.6|7202.6|7199.6|7201.1|7198.1|7
1657687500000|2022-07-13 04:45:00|7201.4|7198.4|7200.6|7197.6|7201.4|7198.4|7199.6|7196.6|7
1657687800000|2022-07-13 04:50:00|7200.1|7197.1|7198.4|7195.4|7200.4|7197.4|7198.4|7195.4|14
1657688100000|2022-07-13 04:55:00|7198.1|7195.1|7199.1|7196.1|7200.4|7197.4|7196.6|7193.6|13
1657688400000|2022-07-13 05:00:00|7198.9|7195.9|7199.1|7196.1|7201.1|7198.1|7196.9|7193.9|15
1657688700000|2022-07-13 05:05:00|7199.4|7196.4|7196.6|7193.6|7199.4|7196.4|7196.1|7193.1|44
1657689000000|2022-07-13 05:10:00|7196.4|7193.4|7195.6|7192.6|7196.6|7193.6|7195.1|7192.1|25
1657689300000|2022-07-13 05:15:00|7195.4|7192.4|7194.6|7191.6|7196.6|7193.6|7193.1|7190.1|61
1657689600000|2022-07-13 05:20:00|7194.4|7191.4|7195.1|7192.1|7195.1|7192.1|7191.9|7188.9|46
1657689900000|2022-07-13 05:25:00|7194.6|7191.6|7195.1|7192.1|7195.4|7192.4|7192.6|7189.6|16
1657690200000|2022-07-13 05:30:00|7194.6|7191.6|7189.4|7186.4|7194.6|7191.6|7189.1|7186.1|35
1657690500000|2022-07-13 05:35:00|7189.1|7186.1|7194.1|7191.1|7194.1|7191.1|7189.1|7186.1|24
1657690800000|2022-07-13 05:40:00|7193.9|7190.9|7193.1|7190.1|7194.1|7191.1|7191.4|7188.4|36
1657691100000|2022-07-13 05:45:00|7192.9|7189.9|7195.6|7192.6|7195.6|7192.6|7191.4|7188.4|43
1657691400000|2022-07-13 05:50:00|7194.9|7191.9|7199.1|7196.1|7199.6|7196.6|7194.9|7191.9|27
1657691700000|2022-07-13 05:55:00|7200.1|7197.1|7198.9|7195.9|7200.4|7197.4|7198.4|7195.4|21
1657692000000|2022-07-13 06:00:00|7198.6|7195.6|7192.6|7190.6|7198.6|7195.6|7188.9|7186.9|200
1657692300000|2022-07-13 06:05:00|7192.1|7190.1|7185.6|7183.6|7192.1|7190.1|7185.6|7183.6|66
1657692600000|2022-07-13 06:10:00|7185.4|7183.4|7183.4|7181.4|7187.6|7185.6|7179.1|7177.1|212
1657692900000|2022-07-13 06:15:00|7183.1|7181.1|7181.9|7179.9|7183.1|7181.1|7176.4|7174.4|116
1657693200000|2022-07-13 06:20:00|7181.6|7179.6|7177.6|7175.6|7182.4|7180.4|7177.6|7175.6|57
1657693500000|2022-07-13 06:25:00|7177.4|7175.4|7180.6|7178.6|7181.1|7179.1|7176.4|7174.4|134
1657693800000|2022-07-13 06:30:00|7181.1|7179.1|7174.1|7172.1|7181.1|7179.1|7172.9|7170.9|141
1657694100000|2022-07-13 06:35:00|7174.6|7172.6|7180.6|7178.6|7182.1|7180.1|7174.1|7172.1|140
1657694400000|2022-07-13 06:40:00|7181.1|7179.1|7192.4|7190.4|7192.6|7190.6|7181.1|7179.1|217
1657694700000|2022-07-13 06:45:00|7192.1|7190.1|7195.6|7193.6|7196.6|7194.6|7188.1|7186.1|162
1657695000000|2022-07-13 06:50:00|7196.1|7194.1|7194.1|7192.1|7198.9|7196.9|7192.6|7190.6|201
1657695300000|2022-07-13 06:55:00|7194.6|7192.6|7190.4|7188.4|7196.1|7194.1|7189.6|7187.6|211
1657695600000|2022-07-13 07:00:00|7189.9|7188.9|7179.1|7178.1|7192.1|7191.1|7174.6|7173.6|2492
1657695900000|2022-07-13 07:05:00|7178.6|7177.6|7173.9|7172.9|7180.4|7179.4|7169.6|7168.6|1314
1657696200000|2022-07-13 07:10:00|7174.6|7173.6|7158.4|7157.4|7181.6|7180.6|7157.4|7156.4|1426
1657696500000|2022-07-13 07:15:00|7158.6|7157.6|7157.1|7156.1|7158.6|7157.6|7144.9|7143.9|1203
1657696800000|2022-07-13 07:20:00|7156.9|7155.9|7148.9|7147.9|7156.9|7155.9|7142.6|7141.6|1071
1657697100000|2022-07-13 07:25:00|7148.6|7147.6|7147.4|7146.4|7149.9|7148.9|7144.1|7143.1|850
1657697400000|2022-07-13 07:30:00|7147.1|7146.1|7161.6|7160.6|7165.1|7164.1|7142.6|7141.6|1146
1657697700000|2022-07-13 07:35:00|7161.4|7160.4|7164.1|7163.1|7168.6|7167.6|7152.9|7151.9|1554
1657698000000|2022-07-13 07:40:00|7165.1|7164.1|7152.9|7151.9|7166.6|7165.6|7152.9|7151.9|765
1657698300000|2022-07-13 07:45:00|7152.4|7151.4|7149.1|7148.1|7153.6|7152.6|7142.9|7141.9|718
1657698600000|2022-07-13 07:50:00|7149.4|7148.4|7140.9|7139.9|7149.4|7148.4|7140.6|7139.6|472
1657698900000|2022-07-13 07:55:00|7140.4|7139.4|7137.4|7136.4|7141.4|7140.4|7134.1|7133.1|755
1657699200000|2022-07-13 08:00:00|7137.1|7136.1|7134.9|7133.9|7140.9|7139.9|7131.4|7130.4|619
1657699500000|2022-07-13 08:05:00|7135.1|7134.1|7120.4|7119.4|7136.4|7135.4|7117.4|7116.4|896
1657699800000|2022-07-13 08:10:00|7120.1|7119.1|7115.9|7114.9|7122.4|7121.4|7114.9|7113.9|827
1657700100000|2022-07-13 08:15:00|7115.4|7114.4|7124.1|7123.1|7125.9|7124.9|7114.1|7113.1|677
1657700400000|2022-07-13 08:20:00|7123.9|7122.9|7125.9|7124.9|7126.1|7125.1|7121.9|7120.9|723
1657700700000|2022-07-13 08:25:00|7126.4|7125.4|7127.1|7126.1|7129.9|7128.9|7125.1|7124.1|412
1657701000000|2022-07-13 08:30:00|7127.4|7126.4|7132.6|7131.6|7133.6|7132.6|7124.9|7123.9|716
1657701300000|2022-07-13 08:35:00|7132.9|7131.9|7137.9|7136.9|7138.1|7137.1|7129.4|7128.4|816
1657701600000|2022-07-13 08:40:00|7137.4|7136.4|7132.6|7131.6|7138.1|7137.1|7131.9|7130.9|270
1657701900000|2022-07-13 08:45:00|7132.9|7131.9|7140.9|7139.9|7145.6|7144.6|7132.4|7131.4|617
1657702200000|2022-07-13 08:50:00|7140.6|7139.6|7145.6|7144.6|7145.9|7144.9|7140.1|7139.1|443
1657702500000|2022-07-13 08:55:00|7145.4|7144.4|7151.1|7150.1|7154.9|7153.9|7142.1|7141.1|515
1657702800000|2022-07-13 09:00:00|7151.4|7150.4|7156.9|7155.9|7157.9|7156.9|7149.9|7148.9|493
1657703100000|2022-07-13 09:05:00|7157.1|7156.1|7157.4|7156.4|7161.1|7160.1|7154.9|7153.9|419
1657703400000|2022-07-13 09:10:00|7157.1|7156.1|7153.9|7152.9|7159.4|7158.4|7152.4|7151.4|349
1657703700000|2022-07-13 09:15:00|7154.1|7153.1|7156.9|7155.9|7159.1|7158.1|7153.6|7152.6|621
1657704000000|2022-07-13 09:20:00|7156.6|7155.6|7162.9|7161.9|7165.9|7164.9|7156.1|7155.1|433
1657704300000|2022-07-13 09:25:00|7163.1|7162.1|7171.4|7170.4|7172.4|7171.4|7161.1|7160.1|475
1657704600000|2022-07-13 09:30:00|7171.6|7170.6|7171.9|7170.9|7172.9|7171.9|7166.4|7165.4|340
1657704900000|2022-07-13 09:35:00|7172.4|7171.4|7172.4|7171.4|7173.9|7172.9|7168.9|7167.9|302
1657705200000|2022-07-13 09:40:00|7172.6|7171.6|7162.6|7161.6|7173.1|7172.1|7162.6|7161.6|146
1657705500000|2022-07-13 09:45:00|7162.9|7161.9|7164.4|7163.4|7166.9|7165.9|7162.9|7161.9|214
1657705800000|2022-07-13 09:50:00|7164.6|7163.6|7161.1|7160.1|7165.1|7164.1|7158.6|7157.6|345
1657706100000|2022-07-13 09:55:00|7160.9|7159.9|7160.1|7159.1|7163.1|7162.1|7158.9|7157.9|242
1657706400000|2022-07-13 10:00:00|7159.9|7158.9|7156.1|7155.1|7162.1|7161.1|7155.6|7154.6|209
1657706700000|2022-07-13 10:05:00|7156.4|7155.4|7156.9|7155.9|7158.4|7157.4|7155.4|7154.4|249
1657707000000|2022-07-13 10:10:00|7156.6|7155.6|7156.4|7155.4|7158.4|7157.4|7154.6|7153.6|233
1657707300000|2022-07-13 10:15:00|7156.1|7155.1|7159.9|7158.9|7160.9|7159.9|7155.9|7154.9|196
1657707600000|2022-07-13 10:20:00|7160.1|7159.1|7157.9|7156.9|7160.1|7159.1|7154.1|7153.1|251
1657707900000|2022-07-13 10:25:00|7157.4|7156.4|7153.6|7152.6|7158.6|7157.6|7151.4|7150.4|306
1657708200000|2022-07-13 10:30:00|7153.4|7152.4|7159.4|7158.4|7159.6|7158.6|7153.4|7152.4|196
1657708500000|2022-07-13 10:35:00|7158.9|7157.9|7158.9|7157.9|7160.4|7159.4|7152.4|7151.4|311
1657708800000|2022-07-13 10:40:00|7159.1|7158.1|7158.6|7157.6|7160.4|7159.4|7155.4|7154.4|139
1657709100000|2022-07-13 10:45:00|7158.4|7157.4|7151.1|7150.1|7159.9|7158.9|7150.9|7149.9|129
1657709400000|2022-07-13 10:50:00|7151.4|7150.4|7154.4|7153.4|7157.1|7156.1|7151.4|7150.4|500
1657709700000|2022-07-13 10:55:00|7154.1|7153.1|7157.9|7156.9|7157.9|7156.9|7150.6|7149.6|281
1657710000000|2022-07-13 11:00:00|7158.1|7157.1|7155.9|7154.9|7158.4|7157.4|7152.6|7151.6|403
1657710300000|2022-07-13 11:05:00|7156.1|7155.1|7153.9|7152.9|7156.1|7155.1|7151.4|7150.4|146
1657710600000|2022-07-13 11:10:00|7153.6|7152.6|7158.6|7157.6|7160.6|7159.6|7152.4|7151.4|211
1657710900000|2022-07-13 11:15:00|7158.4|7157.4|7155.1|7154.1|7160.4|7159.4|7154.9|7153.9|92
1657711200000|2022-07-13 11:20:00|7155.4|7154.4|7153.1|7152.1|7163.1|7162.1|7152.1|7151.1|1022
1657711500000|2022-07-13 11:25:00|7152.6|7151.6|7151.1|7150.1|7153.1|7152.1|7147.9|7146.9|367
1657711800000|2022-07-13 11:30:00|7150.9|7149.9|7160.1|7159.1|7160.1|7159.1|7150.9|7149.9|462
1657712100000|2022-07-13 11:35:00|7161.1|7160.1|7160.9|7159.9|7162.9|7161.9|7158.4|7157.4|152
1657712400000|2022-07-13 11:40:00|7160.3|7159.3|7155|7154|7163.5|7162.5|7154.5|7153.5|253
1657712700000|2022-07-13 11:45:00|7155.3|7154.3|7158.8|7157.8|7160.3|7159.3|7154.8|7153.8|236
1657713000000|2022-07-13 11:50:00|7158.5|7157.5|7155|7154|7159.3|7158.3|7154.5|7153.5|167
1657713300000|2022-07-13 11:55:00|7155.3|7154.3|7154.8|7153.8|7157.8|7156.8|7154.5|7153.5|239
1657713600000|2022-07-13 12:00:00|7155.3|7154.3|7161.8|7160.8|7163.3|7162.3|7154|7153|383
1657713900000|2022-07-13 12:05:00|7162|7161|7163.5|7162.5|7165.8|7164.8|7161.8|7160.8|394
1657714200000|2022-07-13 12:10:00|7163.3|7162.3|7170.3|7169.3|7171|7170|7157.5|7156.5|1000
1657714500000|2022-07-13 12:15:00|7169.8|7168.8|7166.5|7165.5|7170.5|7169.5|7163.3|7162.3|327
1657714800000|2022-07-13 12:20:00|7167|7166|7171.3|7170.3|7175|7174|7165|7164|324
1657715100000|2022-07-13 12:25:00|7171.5|7170.5|7189.8|7188.8|7202|7201|7168.8|7167.8|662
1657715400000|2022-07-13 12:30:00|7189.5|7188.5|7119.5|7118.5|7189.8|7188.8|7116.3|7115.3|4438
1657715700000|2022-07-13 12:35:00|7119|7118|7115|7114|7123|7122|7110.5|7109.5|1581
1657716000000|2022-07-13 12:40:00|7115.5|7114.5|7110|7109|7116.8|7115.8|7104.3|7103.3|1230
1657716300000|2022-07-13 12:45:00|7110.5|7109.5|7116.5|7115.5|7117.5|7116.5|7102.5|7101.5|1478
1657716600000|2022-07-13 12:50:00|7116.8|7115.8|7136.5|7135.5|7137|7136|7116.3|7115.3|1534
1657716900000|2022-07-13 12:55:00|7136|7135|7145.3|7144.3|7146.3|7145.3|7129.5|7128.5|944
1657717200000|2022-07-13 13:00:00|7145|7144|7159|7158|7159.5|7158.5|7139.8|7138.8|1196
1657717500000|2022-07-13 13:05:00|7159.3|7158.3|7150.3|7149.3|7159.3|7158.3|7149.5|7148.5|810
1657717800000|2022-07-13 13:10:00|7150|7149|7147|7146|7152.8|7151.8|7144.5|7143.5|860
1657718100000|2022-07-13 13:15:00|7146.5|7145.5|7142.3|7141.3|7152.8|7151.8|7139.3|7138.3|557
1657718400000|2022-07-13 13:20:00|7142.5|7141.5|7129.5|7128.5|7143.5|7142.5|7128.3|7127.3|610
1657718700000|2022-07-13 13:25:00|7129.3|7128.3|7124.5|7123.5|7130.8|7129.8|7123.3|7122.3|646
1657719000000|2022-07-13 13:30:00|7125.8|7124.8|7148.3|7147.3|7149|7148|7124.3|7123.3|1486
1657719300000|2022-07-13 13:35:00|7148.5|7147.5|7164|7163|7164.3|7163.3|7142.5|7141.5|882
1657719600000|2022-07-13 13:40:00|7165|7164|7155.8|7154.8|7167|7166|7153.5|7152.5|769
1657719900000|2022-07-13 13:45:00|7156|7155|7165.8|7164.8|7166.5|7165.5|7143|7142|976
1657720200000|2022-07-13 13:50:00|7166|7165|7157.5|7156.5|7167.8|7166.8|7156|7155|527
1657720500000|2022-07-13 13:55:00|7158|7157|7152|7151|7159.3|7158.3|7148.8|7147.8|647
1657720800000|2022-07-13 14:00:00|7152.3|7151.3|7142.3|7141.3|7153.8|7152.8|7137.8|7136.8|1127
1657721100000|2022-07-13 14:05:00|7141.5|7140.5|7141.3|7140.3|7146.3|7145.3|7133.8|7132.8|841
1657721400000|2022-07-13 14:10:00|7141.1|7140.1|7136.3|7135.3|7146.3|7145.3|7135.1|7134.1|786
1657721700000|2022-07-13 14:15:00|7136.1|7135.1|7124.3|7123.3|7137.6|7136.6|7123.3|7122.3|675
1657722000000|2022-07-13 14:20:00|7123.8|7122.8|7119.1|7118.1|7125.1|7124.1|7113.8|7112.8|834
1657722300000|2022-07-13 14:25:00|7118.6|7117.6|7129.3|7128.3|7129.3|7128.3|7116.1|7115.1|797
1657722600000|2022-07-13 14:30:00|7127.8|7126.8|7134.3|7133.3|7138.8|7137.8|7122.8|7121.8|1243
1657722900000|2022-07-13 14:35:00|7134.6|7133.6|7130.6|7129.6|7138.6|7137.6|7127.8|7126.8|676
1657723200000|2022-07-13 14:40:00|7130.8|7129.8|7142.8|7141.8|7143.1|7142.1|7130.1|7129.1|1089
1657723500000|2022-07-13 14:45:00|7143.1|7142.1|7148.3|7147.3|7150.1|7149.1|7139.8|7138.8|809
1657723800000|2022-07-13 14:50:00|7148.6|7147.6|7154.1|7153.1|7158.1|7157.1|7146.8|7145.8|1162
1657724100000|2022-07-13 14:55:00|7154.3|7153.3|7161.1|7160.1|7164.6|7163.6|7154.3|7153.3|692
1657724400000|2022-07-13 15:00:00|7160.8|7159.8|7163.6|7162.6|7166.3|7165.3|7156.3|7155.3|679
1657724700000|2022-07-13 15:05:00|7163.8|7162.8|7171.3|7170.3|7175.8|7174.8|7163.8|7162.8|896
1657725000000|2022-07-13 15:10:00|7171.1|7170.1|7178.8|7177.8|7179.1|7178.1|7170.6|7169.6|725
1657725300000|2022-07-13 15:15:00|7178.6|7177.6|7175.6|7174.6|7181.1|7180.1|7174.6|7173.6|717
1657725600000|2022-07-13 15:20:00|7175.8|7174.8|7175.6|7174.6|7180.6|7179.6|7175.6|7174.6|785
1657725900000|2022-07-13 15:25:00|7175.3|7174.3|7167.1|7165.1|7175.6|7174.6|7165.6|7164.6|2259
1657726200000|2022-07-13 15:30:00|7166.9|7164.9|7157.1|7155.1|7170.1|7168.1|7156.4|7154.4|4450
1657726500000|2022-07-13 15:35:00|7156.9|7154.9|7156.4|7154.4|7161.9|7159.9|7153.4|7151.4|1046
1657726800000|2022-07-13 15:40:00|7156.1|7154.1|7156.9|7154.9|7163.9|7161.9|7154.1|7152.1|583
1657727100000|2022-07-13 15:45:00|7156.6|7154.6|7161.4|7159.4|7162.4|7160.4|7155.6|7153.6|594
1657727400000|2022-07-13 15:50:00|7161.6|7159.6|7162.4|7160.4|7168.1|7166.1|7160.9|7158.9|267
1657727700000|2022-07-13 15:55:00|7162.1|7160.1|7160.1|7158.1|7162.4|7160.4|7158.9|7156.9|317
1657728000000|2022-07-13 16:00:00|7160.6|7158.6|7168.6|7166.6|7169.1|7167.1|7159.4|7157.4|243
1657728300000|2022-07-13 16:05:00|7168.9|7166.9|7173.4|7171.4|7174.6|7172.6|7166.6|7164.6|284
1657728600000|2022-07-13 16:10:00|7172.9|7170.9|7167.1|7165.1|7172.9|7170.9|7165.9|7163.9|203
1657728900000|2022-07-13 16:15:00|7166.9|7164.9|7167.6|7165.6|7168.9|7166.9|7164.4|7162.4|124
1657729200000|2022-07-13 16:20:00|7167.9|7165.9|7167.4|7165.4|7169.4|7167.4|7163.9|7161.9|250
1657729500000|2022-07-13 16:25:00|7167.6|7165.6|7168.4|7166.4|7169.1|7167.1|7164.4|7162.4|191
1657729800000|2022-07-13 16:30:00|7168.6|7166.6|7168.6|7166.6|7170.4|7168.4|7166.1|7164.1|165
1657730100000|2022-07-13 16:35:00|7168.1|7166.1|7169.6|7167.6|7169.6|7167.6|7164.6|7162.6|57
1657730400000|2022-07-13 16:40:00|7169.9|7167.9|7170.1|7168.1|7170.9|7168.9|7167.4|7165.4|91
1657730700000|2022-07-13 16:45:00|7170.4|7168.4|7170.9|7168.9|7171.6|7169.6|7166.9|7164.9|215
1657731000000|2022-07-13 16:50:00|7170.6|7168.6|7174.9|7172.9|7175.1|7173.1|7169.1|7167.1|77
1657731300000|2022-07-13 16:55:00|7175.1|7173.1|7174.9|7172.9|7175.6|7173.6|7171.6|7169.6|89
1657731600000|2022-07-13 17:00:00|7175.4|7173.4|7180.6|7178.6|7183.6|7181.6|7174.1|7172.1|285
1657731900000|2022-07-13 17:05:00|7180.9|7178.9|7178.9|7176.9|7184.1|7182.1|7175.9|7173.9|168
1657732200000|2022-07-13 17:10:00|7179.1|7177.1|7182.9|7180.9|7183.4|7181.4|7177.4|7175.4|222
1657732500000|2022-07-13 17:15:00|7183.1|7181.1|7173.1|7171.1|7183.4|7181.4|7171.6|7169.6|256
1657732800000|2022-07-13 17:20:00|7173.6|7171.6|7177.1|7175.1|7177.1|7175.1|7171.4|7169.4|54
1657733100000|2022-07-13 17:25:00|7176.9|7174.9|7176.6|7174.6|7177.1|7175.1|7173.1|7171.1|49
1657733400000|2022-07-13 17:30:00|7176.9|7174.9|7175.4|7173.4|7177.4|7175.4|7173.6|7171.6|153
1657733700000|2022-07-13 17:35:00|7175.6|7173.6|7170.9|7168.9|7175.6|7173.6|7169.9|7167.9|90
1657734000000|2022-07-13 17:40:00|7170.6|7168.6|7176.6|7174.6|7177.4|7175.4|7170.1|7168.1|76
1657734300000|2022-07-13 17:45:00|7176.9|7174.9|7182.1|7180.1|7182.6|7180.6|7176.9|7174.9|75
1657734600000|2022-07-13 17:50:00|7182.4|7180.4|7178.6|7176.6|7183.6|7181.6|7178.6|7176.6|63
1657734900000|2022-07-13 17:55:00|7178.4|7176.4|7180.6|7178.6|7181.4|7179.4|7177.6|7175.6|64
1657735200000|2022-07-13 18:00:00|7180.9|7178.9|7163.6|7161.6|7180.9|7178.9|7162.9|7160.9|402
1657735500000|2022-07-13 18:05:00|7163.4|7161.4|7166.6|7164.6|7171.6|7169.6|7163.1|7161.1|136
1657735800000|2022-07-13 18:10:00|7166.9|7164.9|7172.1|7170.1|7173.1|7171.1|7164.6|7162.6|174
1657736100000|2022-07-13 18:15:00|7171.9|7169.9|7172.9|7170.9|7173.4|7171.4|7167.1|7165.1|101
1657736400000|2022-07-13 18:20:00|7173.1|7171.1|7177.4|7175.4|7177.6|7175.6|7170.9|7168.9|175
1657736700000|2022-07-13 18:25:00|7176.9|7174.9|7181.1|7179.1|7181.4|7179.4|7174.4|7172.4|140
1657737000000|2022-07-13 18:30:00|7180.6|7178.6|7185.6|7183.6|7187.4|7185.4|7180.4|7178.4|281
1657737300000|2022-07-13 18:35:00|7185.9|7183.9|7188.1|7186.1|7188.4|7186.4|7183.4|7181.4|124
1657737600000|2022-07-13 18:40:00|7188.6|7186.6|7185.6|7183.6|7190.1|7188.1|7185.1|7183.1|133
1657737900000|2022-07-13 18:45:00|7185.9|7183.9|7184.6|7182.6|7189.6|7187.6|7184.1|7182.1|144
1657738200000|2022-07-13 18:50:00|7184.1|7182.1|7183.6|7181.6|7188.1|7186.1|7183.1|7181.1|83
1657738500000|2022-07-13 18:55:00|7183.4|7181.4|7192.1|7190.1|7192.4|7190.4|7180.6|7178.6|166
1657738800000|2022-07-13 19:00:00|7192.6|7190.6|7189.4|7187.4|7193.9|7191.9|7186.9|7184.9|129
1657739100000|2022-07-13 19:05:00|7189.6|7187.6|7183.1|7181.1|7189.9|7187.9|7180.9|7178.9|134
1657739400000|2022-07-13 19:10:00|7182.9|7180.9|7187.1|7185.1|7188.1|7186.1|7182.1|7180.1|103
1657739700000|2022-07-13 19:15:00|7187.4|7185.4|7188.9|7186.9|7188.9|7186.9|7185.1|7183.1|112
1657740000000|2022-07-13 19:20:00|7188.4|7186.4|7185.4|7183.4|7189.1|7187.1|7184.9|7182.9|109
1657740300000|2022-07-13 19:25:00|7185.6|7183.6|7182.6|7180.6|7185.9|7183.9|7181.6|7179.6|137
1657740600000|2022-07-13 19:30:00|7182.1|7180.1|7174.9|7172.9|7184.9|7182.9|7174.4|7172.4|193
1657740900000|2022-07-13 19:35:00|7175.1|7173.1|7179.1|7177.1|7179.6|7177.6|7173.4|7171.4|132
1657741200000|2022-07-13 19:40:00|7178.9|7176.9|7177.1|7175.1|7180.1|7178.1|7176.1|7174.1|96
1657741500000|2022-07-13 19:45:00|7176.9|7174.9|7176.4|7174.4|7177.1|7175.1|7173.4|7171.4|121
1657741800000|2022-07-13 19:50:00|7174.6|7172.6|7173.4|7171.4|7176.4|7174.4|7170.6|7168.6|443
1657742100000|2022-07-13 19:55:00|7174.1|7172.1|7177|7173|7180.1|7178.1|7170.1|7168.1|1156
1657742400000|2022-07-13 20:00:00|7176.6|7172.6|7178.9|7174.9|7180.5|7176.5|7176|7172|0
1657742700000|2022-07-13 20:05:00|7178.5|7174.5|7176.9|7172.9|7179.2|7175.2|7175.1|7171.1|0
1657743000000|2022-07-13 20:10:00|7177.2|7173.2|7172.5|7168.5|7179|7175|7172.5|7168.5|0
1657743300000|2022-07-13 20:15:00|7172.8|7168.8|7170.4|7166.4|7173.9|7169.9|7170.1|7166.1|0
1657743600000|2022-07-13 20:20:00|7170.3|7166.3|7172.9|7168.9|7173.5|7169.5|7169.7|7165.7|0
1657743900000|2022-07-13 20:25:00|7172.2|7168.2|7173.2|7169.2|7173.2|7169.2|7169.6|7165.6|0
1657744200000|2022-07-13 20:30:00|7173.3|7169.3|7173.6|7169.6|7174.2|7170.2|7173|7169|0
1657744500000|2022-07-13 20:35:00|7174|7170|7172.6|7168.6|7174|7170|7171.2|7167.2|0
1657744800000|2022-07-13 20:40:00|7172.5|7168.5|7171.2|7167.2|7173.3|7169.3|7171.2|7167.2|0
1657745100000|2022-07-13 20:45:00|7171.4|7167.4|7170.3|7166.3|7171.9|7167.9|7169|7165|0
1657745400000|2022-07-13 20:50:00|7170|7166|7171.5|7167.5|7172.1|7168.1|7169.3|7165.3|0
1657745700000|2022-07-13 20:55:00|7171.4|7167.4|7169.8|7165.8|7172.4|7168.4|7169.5|7165.5|0
1657746000000|2022-07-13 21:00:00|7170.1|7166.1|7169.5|7165.5|7170.1|7166.1|7169|7165|0
1657746300000|2022-07-13 21:05:00|7169.4|7165.4|7171.1|7167.1|7171.3|7167.3|7169.4|7165.4|0
1657746600000|2022-07-13 21:10:00|7173.1|7169.1|7177.8|7173.8|7178.7|7174.7|7173.1|7169.1|0
1657746900000|2022-07-13 21:15:00|7177.7|7173.7|7177.5|7173.5|7177.7|7173.7|7177.1|7173.1|0
1657747200000|2022-07-13 21:20:00|7177.7|7173.7|7177.3|7173.3|7177.8|7173.8|7177.2|7173.2|0
1657747500000|2022-07-13 21:25:00|7177.7|7173.7|7178.7|7174.7|7178.7|7174.7|7177.6|7173.6|0
1657747800000|2022-07-13 21:30:00|7178.8|7174.8|7178.4|7174.4|7179|7175|7178.4|7174.4|0
1657748100000|2022-07-13 21:35:00|7178.3|7174.3|7178.5|7174.5|7178.7|7174.7|7178.3|7174.3|0
1657748400000|2022-07-13 21:40:00|7178.4|7174.4|7178.2|7174.2|7178.6|7174.6|7178.2|7174.2|0
1657748700000|2022-07-13 21:45:00|7177.9|7173.9|7177.7|7173.7|7177.9|7173.9|7177.5|7173.5|0
1657749000000|2022-07-13 21:50:00|7177.6|7173.6|7177.6|7173.6|7177.7|7173.7|7177.6|7173.6|0
1657749300000|2022-07-13 21:55:00|7177.5|7173.5|7177|7173|7177.6|7173.6|7176.7|7172.7|0
1657749600000|2022-07-13 22:00:00|7176.8|7172.8|7174.8|7170.8|7177.1|7173.1|7172.5|7168.5|0
1657749900000|2022-07-13 22:05:00|7173.9|7169.9|7171.2|7167.2|7174.5|7170.5|7170.3|7166.3|0
1657750200000|2022-07-13 22:10:00|7171.4|7167.4|7171.7|7167.7|7172.4|7168.4|7170.1|7166.1|0
1657750500000|2022-07-13 22:15:00|7171.6|7167.6|7172.4|7168.4|7173.8|7169.8|7171.4|7167.4|0
1657750800000|2022-07-13 22:20:00|7172.8|7168.8|7172.5|7168.5|7173.2|7169.2|7171|7167|0
1657751100000|2022-07-13 22:25:00|7172.9|7168.9|7172.7|7168.7|7173.2|7169.2|7170.3|7166.3|0
1657751400000|2022-07-13 22:30:00|7172.4|7168.4|7166.8|7162.8|7173.1|7169.1|7166.7|7162.7|0
1657751700000|2022-07-13 22:35:00|7166.9|7162.9|7161.3|7157.3|7167.4|7163.4|7160.4|7156.4|0
1657752000000|2022-07-13 22:40:00|7161.4|7157.4|7160.1|7156.1|7163.3|7159.3|7160.1|7156.1|0
1657752300000|2022-07-13 22:45:00|7159.7|7155.7|7161|7157|7162.8|7158.8|7158.3|7154.3|0
1657752600000|2022-07-13 22:50:00|7161.1|7157.1|7162.6|7158.6|7164.7|7160.7|7161|7157|0
1657752900000|2022-07-13 22:55:00|7162.8|7158.8|7163|7159|7163.7|7159.7|7161.9|7157.9|0
1657753200000|2022-07-13 23:00:00|7162.6|7158.6|7165.5|7161.5|7167.5|7163.5|7162.3|7158.3|0
1657753500000|2022-07-13 23:05:00|7165.3|7161.3|7165|7161|7165.5|7161.5|7163.2|7159.2|0
1657753800000|2022-07-13 23:10:00|7165.2|7161.2|7157.8|7153.8|7165.2|7161.2|7157.2|7153.2|0
1657754100000|2022-07-13 23:15:00|7157.4|7153.4|7159|7155|7161.6|7157.6|7157.4|7153.4|0
1657754400000|2022-07-13 23:20:00|7159.4|7155.4|7162|7158|7162.5|7158.5|7159|7155|0
1657754700000|2022-07-13 23:25:00|7162.1|7158.1|7159.9|7155.9|7162.5|7158.5|7159.6|7155.6|0
1657755000000|2022-07-13 23:30:00|7160.1|7156.1|7157|7153|7161.3|7157.3|7156.4|7152.4|0
1657755300000|2022-07-13 23:35:00|7157.1|7153.1|7151.6|7147.6|7157.3|7153.3|7151|7147|0
1657755600000|2022-07-13 23:40:00|7152|7148|7148.1|7144.1|7152|7148|7143.3|7139.3|0
1657755900000|2022-07-13 23:45:00|7147.7|7143.7|7148.4|7144.4|7148.9|7144.9|7145.6|7141.6|0
1657756200000|2022-07-13 23:50:00|7148|7144|7150.3|7146.3|7151.9|7147.9|7148|7144|0
1657756500000|2022-07-13 23:55:00|7150.5|7146.5|7154.5|7150.5|7155.9|7151.9|7150.3|7146.3|0
1657756800000|2022-07-14 00:00:00|7154.1|7150.1|7141.4|7138.4|7154.7|7150.7|7129.9|7126.9|161
1657757100000|2022-07-14 00:05:00|7141.9|7138.9|7150.6|7147.6|7150.9|7147.9|7141.9|7138.9|70
1657757400000|2022-07-14 00:10:00|7150.9|7147.9|7153.9|7150.9|7153.9|7150.9|7149.1|7146.1|36
1657757700000|2022-07-14 00:15:00|7153.4|7150.4|7153.4|7150.4|7155.6|7152.6|7148.9|7145.9|116
1657758000000|2022-07-14 00:20:00|7154.1|7151.1|7150.1|7147.1|7156.6|7153.6|7149.6|7146.6|12
1657758300000|2022-07-14 00:25:00|7149.9|7146.9|7149.9|7146.9|7150.9|7147.9|7148.4|7145.4|5
1657758600000|2022-07-14 00:30:00|7149.6|7146.6|7149.6|7146.6|7150.9|7147.9|7149.1|7146.1|4
1657758900000|2022-07-14 00:35:00|7149.9|7146.9|7149.4|7146.4|7151.4|7148.4|7148.6|7145.6|9
1657759200000|2022-07-14 00:40:00|7149.6|7146.6|7149.9|7146.9|7150.9|7147.9|7149.4|7146.4|4
1657759500000|2022-07-14 00:45:00|7149.4|7146.4|7150.6|7147.6|7151.9|7148.9|7146.4|7143.4|19
1657759800000|2022-07-14 00:50:00|7150.9|7147.9|7151.4|7148.4|7155.1|7152.1|7150.1|7147.1|22
1657760100000|2022-07-14 00:55:00|7151.6|7148.6|7150.1|7147.1|7153.9|7150.9|7150.1|7147.1|17
1657760400000|2022-07-14 01:00:00|7150.4|7147.4|7154.9|7151.9|7154.9|7151.9|7148.9|7145.9|13
1657760700000|2022-07-14 01:05:00|7154.6|7151.6|7155.6|7152.6|7155.6|7152.6|7151.4|7148.4|12
1657761000000|2022-07-14 01:10:00|7156.4|7153.4|7157.1|7154.1|7158.9|7155.9|7156.1|7153.1|21
1657761300000|2022-07-14 01:15:00|7157.4|7154.4|7162.1|7159.1|7162.6|7159.6|7156.9|7153.9|6
1657761600000|2022-07-14 01:20:00|7162.6|7159.6|7168.6|7165.6|7168.6|7165.6|7162.4|7159.4|23
1657761900000|2022-07-14 01:25:00|7168.4|7165.4|7167.9|7164.9|7170.4|7167.4|7166.4|7163.4|30
1657762200000|2022-07-14 01:30:00|7167.6|7164.6|7166.4|7163.4|7170.4|7167.4|7164.1|7161.1|21
1657762500000|2022-07-14 01:35:00|7166.6|7163.6|7170.4|7167.4|7171.4|7168.4|7164.1|7161.1|15
1657762800000|2022-07-14 01:40:00|7170.1|7167.1|7168.4|7165.4|7170.1|7167.1|7166.1|7163.1|25
1657763100000|2022-07-14 01:45:00|7168.1|7165.1|7165.1|7162.1|7169.1|7166.1|7165.1|7162.1|14
1657763400000|2022-07-14 01:50:00|7164.6|7161.6|7164.9|7161.9|7165.6|7162.6|7162.1|7159.1|25
1657763700000|2022-07-14 01:55:00|7165.1|7162.1|7172.6|7169.6|7174.9|7171.9|7165.1|7162.1|36
1657764000000|2022-07-14 02:00:00|7172.9|7169.9|7171.6|7168.6|7174.4|7171.4|7170.9|7167.9|8
1657764300000|2022-07-14 02:05:00|7172.1|7169.1|7172.4|7169.4|7174.4|7171.4|7171.4|7168.4|0
1657764600000|2022-07-14 02:10:00|7172.6|7169.6|7169.1|7166.1|7172.6|7169.6|7169.1|7166.1|4
1657764900000|2022-07-14 02:15:00|7168.9|7165.9|7169.9|7166.9|7169.9|7166.9|7168.4|7165.4|4
1657765200000|2022-07-14 02:20:00|7170.1|7167.1|7172.1|7169.1|7172.1|7169.1|7170.1|7167.1|15
1657765500000|2022-07-14 02:25:00|7171.9|7168.9|7171.4|7168.4|7173.6|7170.6|7170.6|7167.6|15
1657765800000|2022-07-14 02:30:00|7171.6|7168.6|7175.9|7172.9|7176.4|7173.4|7170.9|7167.9|20
1657766100000|2022-07-14 02:35:00|7176.1|7173.1|7179.4|7176.4|7180.1|7177.1|7175.9|7172.9|6
1657766400000|2022-07-14 02:40:00|7179.6|7176.6|7178.6|7175.6|7180.6|7177.6|7178.1|7175.1|0
1657766700000|2022-07-14 02:45:00|7178.9|7175.9|7176.1|7173.1|7179.1|7176.1|7175.6|7172.6|0
1657767000000|2022-07-14 02:50:00|7175.9|7172.9|7175.6|7172.6|7176.4|7173.4|7175.4|7172.4|1
1657767300000|2022-07-14 02:55:00|7175.9|7172.9|7176.1|7173.1|7176.1|7173.1|7175.6|7172.6|0
1657767600000|2022-07-14 03:00:00|7176.6|7173.6|7179.6|7176.6|7179.9|7176.9|7176.6|7173.6|1
1657767900000|2022-07-14 03:05:00|7179.9|7176.9|7180.9|7177.9|7180.9|7177.9|7179.4|7176.4|3
1657768200000|2022-07-14 03:10:00|7181.1|7178.1|7180.4|7177.4|7181.1|7178.1|7179.6|7176.6|2
1657768500000|2022-07-14 03:15:00|7180.1|7177.1|7179.9|7176.9|7180.9|7177.9|7179.9|7176.9|0
1657768800000|2022-07-14 03:20:00|7180.1|7177.1|7180.6|7177.6|7181.4|7178.4|7180.1|7177.1|0
1657769100000|2022-07-14 03:25:00|7180.9|7177.9|7182.1|7179.1|7183.9|7180.9|7180.4|7177.4|13
1657769400000|2022-07-14 03:30:00|7182.4|7179.4|7182.9|7179.9|7182.9|7179.9|7180.9|7177.9|1
1657769700000|2022-07-14 03:35:00|7183.1|7180.1|7181.1|7178.1|7184.1|7181.1|7180.9|7177.9|1
1657770000000|2022-07-14 03:40:00|7181.4|7178.4|7186.4|7183.4|7189.9|7186.9|7179.6|7176.6|27
1657770300000|2022-07-14 03:45:00|7186.1|7183.1|7183.1|7180.1|7186.9|7183.9|7182.9|7179.9|3
1657770600000|2022-07-14 03:50:00|7183.6|7180.6|7182.1|7179.1|7184.4|7181.4|7181.1|7178.1|1
1657770900000|2022-07-14 03:55:00|7182.4|7179.4|7182.1|7179.1|7183.6|7180.6|7181.6|7178.6|0
1657771200000|2022-07-14 04:00:00|7182.4|7179.4|7185.1|7182.1|7185.9|7182.9|7182.4|7179.4|3
1657771500000|2022-07-14 04:05:00|7184.1|7181.1|7182.1|7179.1|7185.1|7182.1|7181.6|7178.6|3
1657771800000|2022-07-14 04:10:00|7181.9|7178.9|7180.4|7177.4|7182.9|7179.9|7180.1|7177.1|1
1657772100000|2022-07-14 04:15:00|7180.1|7177.1|7181.6|7178.6|7183.1|7180.1|7180.1|7177.1|1
1657772400000|2022-07-14 04:20:00|7181.4|7178.4|7180.9|7177.9|7181.4|7178.4|7180.1|7177.1|0
1657772700000|2022-07-14 04:25:00|7180.6|7177.6|7181.6|7178.6|7182.1|7179.1|7180.6|7177.6|1
1657773000000|2022-07-14 04:30:00|7181.4|7178.4|7182.1|7179.1|7183.6|7180.6|7181.1|7178.1|3
1657773300000|2022-07-14 04:35:00|7183.1|7180.1|7183.1|7180.1|7184.6|7181.6|7182.6|7179.6|3
1657773600000|2022-07-14 04:40:00|7183.4|7180.4|7183.6|7180.6|7183.6|7180.6|7182.6|7179.6|0
1657773900000|2022-07-14 04:45:00|7184.4|7181.4|7186.1|7183.1|7187.9|7184.9|7183.9|7180.9|16
1657774200000|2022-07-14 04:50:00|7186.6|7183.6|7184.6|7181.6|7186.6|7183.6|7183.4|7180.4|5
1657774500000|2022-07-14 04:55:00|7184.9|7181.9|7184.6|7181.6|7185.4|7182.4|7183.9|7180.9|2
1657774800000|2022-07-14 05:00:00|7184.9|7181.9|7186.9|7183.9|7188.4|7185.4|7184.1|7181.1|6
1657775100000|2022-07-14 05:05:00|7187.1|7184.1|7187.1|7184.1|7189.9|7186.9|7186.6|7183.6|34
1657775400000|2022-07-14 05:10:00|7186.9|7183.9|7186.4|7183.4|7188.1|7185.1|7186.4|7183.4|4
1657775700000|2022-07-14 05:15:00|7186.6|7183.6|7186.9|7183.9|7188.4|7185.4|7185.4|7182.4|9
1657776000000|2022-07-14 05:20:00|7186.6|7183.6|7183.4|7180.4|7186.6|7183.6|7181.1|7178.1|7
1657776300000|2022-07-14 05:25:00|7182.6|7179.6|7183.6|7180.6|7184.9|7181.9|7181.6|7178.6|5
1657776600000|2022-07-14 05:30:00|7184.1|7181.1|7184.9|7181.9|7185.6|7182.6|7182.6|7179.6|4
1657776900000|2022-07-14 05:35:00|7184.6|7181.6|7181.1|7178.1|7186.6|7183.6|7180.9|7177.9|28
1657777200000|2022-07-14 05:40:00|7180.9|7177.9|7170.4|7167.4|7180.9|7177.9|7170.4|7167.4|110
1657777500000|2022-07-14 05:45:00|7170.1|7167.1|7165.6|7162.6|7171.6|7168.6|7164.9|7161.9|126
1657777800000|2022-07-14 05:50:00|7166.4|7163.4|7161.1|7158.1|7166.4|7163.4|7160.1|7157.1|83
1657778100000|2022-07-14 05:55:00|7160.9|7157.9|7162.4|7159.4|7163.4|7160.4|7160.1|7157.1|61
1657778400000|2022-07-14 06:00:00|7162.9|7159.9|7159.4|7157.4|7165.4|7163.4|7155.1|7153.1|206
1657778700000|2022-07-14 06:05:00|7159.9|7157.9|7168.1|7166.1|7169.9|7167.9|7158.1|7156.1|101
1657779000000|2022-07-14 06:10:00|7167.6|7165.6|7167.6|7165.6|7171.6|7169.6|7166.6|7164.6|111
1657779300000|2022-07-14 06:15:00|7168.1|7166.1|7162.6|7160.6|7168.1|7166.1|7161.6|7159.6|123
1657779600000|2022-07-14 06:20:00|7163.1|7161.1|7161.6|7159.6|7164.4|7162.4|7158.1|7156.1|105
1657779900000|2022-07-14 06:25:00|7162.1|7160.1|7162.1|7160.1|7163.6|7161.6|7159.9|7157.9|62
1657780200000|2022-07-14 06:30:00|7161.9|7159.9|7158.6|7156.6|7161.9|7159.9|7153.4|7151.4|104
1657780500000|2022-07-14 06:35:00|7158.4|7156.4|7157.4|7155.4|7160.1|7158.1|7156.4|7154.4|136
1657780800000|2022-07-14 06:40:00|7157.6|7155.6|7157.6|7155.6|7159.4|7157.4|7155.4|7153.4|110
1657781100000|2022-07-14 06:45:00|7157.4|7155.4|7161.6|7159.6|7163.4|7161.4|7156.4|7154.4|70
1657781400000|2022-07-14 06:50:00|7161.1|7159.1|7155.6|7153.6|7162.6|7160.6|7155.1|7153.1|209
1657781700000|2022-07-14 06:55:00|7155.4|7153.4|7150.4|7148.4|7158.1|7156.1|7144.9|7142.9|303
1657782000000|2022-07-14 07:00:00|7149.9|7148.9|7146.1|7145.1|7159.6|7158.6|7142.1|7141.1|2771
1657782300000|2022-07-14 07:05:00|7146.6|7145.6|7136.1|7135.1|7148.4|7147.4|7131.1|7130.1|1192
1657782600000|2022-07-14 07:10:00|7136.4|7135.4|7137.4|7136.4|7146.1|7145.1|7132.4|7131.4|861
1657782900000|2022-07-14 07:15:00|7137.9|7136.9|7139.1|7138.1|7150.4|7149.4|7135.6|7134.6|779
1657783200000|2022-07-14 07:20:00|7138.6|7137.6|7150.6|7149.6|7152.4|7151.4|7137.4|7136.4|676
1657783500000|2022-07-14 07:25:00|7150.4|7149.4|7150.9|7149.9|7156.1|7155.1|7147.4|7146.4|795
1657783800000|2022-07-14 07:30:00|7150.4|7149.4|7139.6|7138.6|7152.6|7151.6|7137.1|7136.1|509
1657784100000|2022-07-14 07:35:00|7139.9|7138.9|7137.1|7136.1|7149.6|7148.6|7137.1|7136.1|501
1657784400000|2022-07-14 07:40:00|7137.3|7136.3|7134.8|7133.8|7140.8|7139.8|7130.3|7129.3|559
1657784700000|2022-07-14 07:45:00|7134.6|7133.6|7131.8|7130.8|7138.1|7137.1|7130.1|7129.1|532
1657785000000|2022-07-14 07:50:00|7132.1|7131.1|7129.3|7128.3|7136.6|7135.6|7128.8|7127.8|382
1657785300000|2022-07-14 07:55:00|7129.1|7128.1|7127.8|7126.8|7130.1|7129.1|7122.1|7121.1|636
1657785600000|2022-07-14 08:00:00|7128.3|7127.3|7127.8|7126.8|7129.1|7128.1|7122.1|7121.1|501
1657785900000|2022-07-14 08:05:00|7128.3|7127.3|7127.1|7126.1|7128.3|7127.3|7117.8|7116.8|505
1657786200000|2022-07-14 08:10:00|7127.6|7126.6|7125.8|7124.8|7128.6|7127.6|7121.8|7120.8|657
1657786500000|2022-07-14 08:15:00|7125.6|7124.6|7130.3|7129.3|7133.8|7132.8|7121.8|7120.8|828
1657786800000|2022-07-14 08:20:00|7129.8|7128.8|7115.6|7114.6|7132.3|7131.3|7115.3|7114.3|560
1657787100000|2022-07-14 08:25:00|7115.8|7114.8|7116.3|7115.3|7117.3|7116.3|7108.1|7107.1|628
1657787400000|2022-07-14 08:30:00|7116.1|7115.1|7100.6|7099.6|7116.1|7115.1|7099.8|7098.8|1039
1657787700000|2022-07-14 08:35:00|7100.1|7099.1|7087.6|7086.6|7104.8|7103.8|7086.8|7085.8|963
1657788000000|2022-07-14 08:40:00|7088.1|7087.1|7082.8|7081.8|7089.1|7088.1|7081.8|7080.8|1411
1657788300000|2022-07-14 08:45:00|7082.6|7081.6|7091.3|7090.3|7092.3|7091.3|7081.1|7080.1|1098
1657788600000|2022-07-14 08:50:00|7091.1|7090.1|7097.3|7096.3|7098.3|7097.3|7088.1|7087.1|876
1657788900000|2022-07-14 08:55:00|7097.1|7096.1|7099.6|7098.6|7103.3|7102.3|7092.6|7091.6|859
1657789200000|2022-07-14 09:00:00|7098.6|7097.6|7101.6|7100.6|7101.8|7100.8|7095.6|7094.6|687
1657789500000|2022-07-14 09:05:00|7101.3|7100.3|7100.3|7099.3|7101.8|7100.8|7096.6|7095.6|644
1657789800000|2022-07-14 09:10:00|7100.6|7099.6|7101.8|7100.8|7103.1|7102.1|7097.1|7096.1|706
1657790100000|2022-07-14 09:15:00|7102.1|7101.1|7103.1|7102.1|7105.3|7104.3|7098.1|7097.1|627
1657790400000|2022-07-14 09:20:00|7103.6|7102.6|7101.6|7100.6|7109.8|7108.8|7100.3|7099.3|455
1657790700000|2022-07-14 09:25:00|7101.8|7100.8|7105.3|7104.3|7109.1|7108.1|7101.1|7100.1|307
1657791000000|2022-07-14 09:30:00|7105.1|7104.1|7099.1|7098.1|7108.3|7107.3|7096.6|7095.6|380
1657791300000|2022-07-14 09:35:00|7098.8|7097.8|7099.8|7098.8|7101.3|7100.3|7093.6|7092.6|262
1657791600000|2022-07-14 09:40:00|7100.1|7099.1|7107.8|7106.8|7109.6|7108.6|7099.1|7098.1|521
1657791900000|2022-07-14 09:45:00|7108.1|7107.1|7105.8|7104.8|7109.6|7108.6|7103.8|7102.8|597
1657792200000|2022-07-14 09:50:00|7105.6|7104.6|7105.6|7104.6|7106.6|7105.6|7100.8|7099.8|380
1657792500000|2022-07-14 09:55:00|7105.3|7104.3|7112.8|7111.8|7113.3|7112.3|7104.1|7103.1|487
1657792800000|2022-07-14 10:00:00|7113.1|7112.1|7107.6|7106.6|7113.1|7112.1|7104.8|7103.8|336
1657793100000|2022-07-14 10:05:00|7107.3|7106.3|7111.1|7110.1|7113.6|7112.6|7107.1|7106.1|464
1657793400000|2022-07-14 10:10:00|7110.8|7109.8|7109.8|7108.8|7113.6|7112.6|7107.8|7106.8|383
1657793700000|2022-07-14 10:15:00|7109.6|7108.6|7110.6|7109.6|7115.3|7114.3|7108.1|7107.1|442
1657794000000|2022-07-14 10:20:00|7110.3|7109.3|7112.3|7111.3|7114.6|7113.6|7109.6|7108.6|378
1657794300000|2022-07-14 10:25:00|7112.1|7111.1|7113.3|7112.3|7115.3|7114.3|7111.1|7110.1|329
1657794600000|2022-07-14 10:30:00|7113.1|7112.1|7115.3|7114.3|7115.3|7114.3|7110.6|7109.6|340
1657794900000|2022-07-14 10:35:00|7115.1|7114.1|7113.8|7112.8|7116.6|7115.6|7109.6|7108.6|412
1657795200000|2022-07-14 10:40:00|7113.6|7112.6|7111.8|7110.8|7116.6|7115.6|7110.3|7109.3|439
1657795500000|2022-07-14 10:45:00|7111.6|7110.6|7103.3|7102.3|7115.8|7114.8|7102.3|7101.3|1075
1657795800000|2022-07-14 10:50:00|7103.6|7102.6|7097.8|7096.8|7104.3|7103.3|7094.1|7093.1|672
1657796100000|2022-07-14 10:55:00|7097.6|7096.6|7090.8|7089.8|7098.1|7097.1|7090.6|7089.6|437
1657796400000|2022-07-14 11:00:00|7090.3|7089.3|7096.3|7095.3|7102.3|7101.3|7090.1|7089.1|677
1657796700000|2022-07-14 11:05:00|7096.6|7095.6|7093.8|7092.8|7096.6|7095.6|7092.1|7091.1|324
1657797000000|2022-07-14 11:10:00|7094.1|7093.1|7095.6|7094.6|7097.1|7096.1|7088.3|7087.3|693
1657797300000|2022-07-14 11:15:00|7095.3|7094.3|7097.1|7096.1|7100.3|7099.3|7091.8|7090.8|425
1657797600000|2022-07-14 11:20:00|7096.8|7095.8|7102.3|7101.3|7103.8|7102.8|7094.3|7093.3|754
1657797900000|2022-07-14 11:25:00|7102.1|7101.1|7099.3|7098.3|7102.1|7101.1|7093.3|7092.3|403
1657798200000|2022-07-14 11:30:00|7098.6|7097.6|7114.6|7113.6|7120.6|7119.6|7098.1|7097.1|998
1657798500000|2022-07-14 11:35:00|7114.3|7113.3|7100.8|7099.8|7114.3|7113.3|7100.8|7099.8|439
1657798800000|2022-07-14 11:40:00|7100.6|7099.6|7097.4|7096.4|7105.1|7104.1|7097.1|7096.1|327
1657799100000|2022-07-14 11:45:00|7097.1|7096.1|7097.1|7096.1|7100.4|7099.4|7095.4|7094.4|270
1657799400000|2022-07-14 11:50:00|7096.9|7095.9|7091.1|7090.1|7098.9|7097.9|7090.9|7089.9|269
1657799700000|2022-07-14 11:55:00|7091.4|7090.4|7091.6|7090.6|7095.9|7094.9|7091.1|7090.1|168
1657800000000|2022-07-14 12:00:00|7091.4|7090.4|7086.4|7085.4|7094.1|7093.1|7084.1|7083.1|429
1657800300000|2022-07-14 12:05:00|7086.6|7085.6|7076.4|7075.4|7088.4|7087.4|7072.9|7071.9|797
1657800600000|2022-07-14 12:10:00|7076.6|7075.6|7077.9|7076.9|7079.1|7078.1|7071.9|7070.9|505
1657800900000|2022-07-14 12:15:00|7077.6|7076.6|7080.9|7079.9|7083.9|7082.9|7076.4|7075.4|439
1657801200000|2022-07-14 12:20:00|7080.4|7079.4|7074.9|7073.9|7082.9|7081.9|7074.6|7073.6|344
1657801500000|2022-07-14 12:25:00|7075.1|7074.1|7070.6|7069.6|7077.6|7076.6|7067.9|7066.9|588
1657801800000|2022-07-14 12:30:00|7073.4|7072.4|7074.4|7073.4|7079.6|7078.6|7063.4|7062.4|1265
1657802100000|2022-07-14 12:35:00|7075.9|7074.9|7076.6|7075.6|7079.4|7078.4|7070.9|7069.9|901
1657802400000|2022-07-14 12:40:00|7076.9|7075.9|7063.1|7062.1|7076.9|7075.9|7063.1|7062.1|653
1657802700000|2022-07-14 12:45:00|7062.9|7061.9|7057.9|7056.9|7065.4|7064.4|7055.1|7054.1|626
1657803000000|2022-07-14 12:50:00|7057.4|7056.4|7059.1|7058.1|7063.4|7062.4|7055.4|7054.4|529
1657803300000|2022-07-14 12:55:00|7058.9|7057.9|7055.9|7054.9|7060.4|7059.4|7052.9|7051.9|641
1657803600000|2022-07-14 13:00:00|7055.6|7054.6|7060.9|7059.9|7062.4|7061.4|7052.9|7051.9|844
1657803900000|2022-07-14 13:05:00|7060.6|7059.6|7053.9|7052.9|7064.1|7063.1|7051.4|7050.4|1021
1657804200000|2022-07-14 13:10:00|7054.1|7053.1|7056.4|7055.4|7058.9|7057.9|7052.4|7051.4|1318
1657804500000|2022-07-14 13:15:00|7056.9|7055.9|7059.9|7058.9|7065.6|7064.6|7054.4|7053.4|900
1657804800000|2022-07-14 13:20:00|7059.4|7058.4|7056.9|7055.9|7063.9|7062.9|7054.6|7053.6|983
1657805100000|2022-07-14 13:25:00|7057.4|7056.4|7056.9|7055.9|7063.4|7062.4|7055.9|7054.9|764
1657805400000|2022-07-14 13:30:00|7056.6|7055.6|7049.4|7048.4|7059.6|7058.6|7042.4|7041.4|1486
1657805700000|2022-07-14 13:35:00|7049.6|7048.6|7038.1|7037.1|7050.4|7049.4|7037.1|7036.1|1101
1657806000000|2022-07-14 13:40:00|7037.9|7036.9|7028.1|7027.1|7038.9|7037.9|7028.1|7027.1|1488
1657806300000|2022-07-14 13:45:00|7028.9|7027.9|7033.1|7032.1|7037.6|7036.6|7027.4|7026.4|1450
1657806600000|2022-07-14 13:50:00|7032.9|7031.9|7038.9|7037.9|7043.4|7042.4|7031.1|7030.1|1469
1657806900000|2022-07-14 13:55:00|7038.6|7037.6|7029.4|7028.4|7040.4|7039.4|7028.9|7027.9|899
1657807200000|2022-07-14 14:00:00|7028.9|7027.9|7011.6|7010.6|7029.1|7028.1|7011.1|7010.1|1319
1657807500000|2022-07-14 14:05:00|7011.9|7010.9|7011.9|7010.9|7016.4|7015.4|7008.4|7007.4|855
1657807800000|2022-07-14 14:10:00|7011.7|7010.7|7014.7|7013.7|7017.2|7016.2|7006.9|7005.9|1247
1657808100000|2022-07-14 14:15:00|7014.9|7013.9|7016.7|7015.7|7020.2|7019.2|7014.7|7013.7|951
1657808400000|2022-07-14 14:20:00|7016.9|7015.9|7019.9|7018.9|7023.2|7022.2|7016.4|7015.4|912
1657808700000|2022-07-14 14:25:00|7019.7|7018.7|7027.2|7026.2|7027.7|7026.7|7018.7|7017.7|1237
1657809000000|2022-07-14 14:30:00|7026.9|7025.9|7030.7|7029.7|7035.2|7034.2|7024.9|7023.9|1624
1657809300000|2022-07-14 14:35:00|7031.2|7030.2|7030.2|7029.2|7032.7|7031.7|7023.9|7022.9|808
1657809600000|2022-07-14 14:40:00|7029.9|7028.9|7023.9|7022.9|7032.4|7031.4|7022.9|7021.9|617
1657809900000|2022-07-14 14:45:00|7023.7|7022.7|7030.9|7029.9|7031.2|7030.2|7020.2|7019.2|948
1657810200000|2022-07-14 14:50:00|7031.2|7030.2|7040.7|7039.7|7041.7|7040.7|7030.2|7029.2|1248
1657810500000|2022-07-14 14:55:00|7041.2|7040.2|7036.2|7035.2|7041.7|7040.7|7033.4|7032.4|1137
1657810800000|2022-07-14 15:00:00|7036.7|7035.7|7044.9|7043.9|7050.2|7049.2|7036.4|7035.4|2188
1657811100000|2022-07-14 15:05:00|7044.7|7043.7|7050.7|7049.7|7052.2|7051.2|7043.7|7042.7|1258
1657811400000|2022-07-14 15:10:00|7050.4|7049.4|7049.9|7048.9|7051.2|7050.2|7045.2|7044.2|1088
1657811700000|2022-07-14 15:15:00|7050.2|7049.2|7059.7|7058.7|7060.7|7059.7|7044.7|7043.7|2027
1657812000000|2022-07-14 15:20:00|7059.9|7058.9|7055.2|7054.2|7060.7|7059.7|7054.7|7053.7|1888
1657812300000|2022-07-14 15:25:00|7055.9|7054.9|7057.2|7055.2|7058.7|7057.7|7054.4|7053.4|2842
1657812600000|2022-07-14 15:30:00|7056.7|7054.7|7036.2|7034.2|7059.4|7057.4|7034.2|7032.2|14149
1657812900000|2022-07-14 15:35:00|7036.9|7034.9|7051.4|7049.4|7051.7|7049.7|7036.9|7034.9|2894
1657813200000|2022-07-14 15:40:00|7051.2|7049.2|7057.7|7055.7|7066.9|7064.9|7050.7|7048.7|1387
1657813500000|2022-07-14 15:45:00|7057.2|7055.2|7054.7|7052.7|7058.7|7056.7|7052.9|7050.9|934
1657813800000|2022-07-14 15:50:00|7054.2|7052.2|7056.4|7054.4|7061.2|7059.2|7052.9|7050.9|501
1657814100000|2022-07-14 15:55:00|7056.7|7054.7|7061.2|7059.2|7066.4|7064.4|7054.7|7052.7|441
1657814400000|2022-07-14 16:00:00|7060.9|7058.9|7056.7|7054.7|7065.7|7063.7|7056.4|7054.4|505
1657814700000|2022-07-14 16:05:00|7057.2|7055.2|7062.9|7060.9|7063.2|7061.2|7055.4|7053.4|927
1657815000000|2022-07-14 16:10:00|7063.2|7061.2|7061.7|7059.7|7063.7|7061.7|7058.7|7056.7|500
1657815300000|2022-07-14 16:15:00|7061.9|7059.9|7059.9|7057.9|7066.2|7064.2|7055.7|7053.7|464
1657815600000|2022-07-14 16:20:00|7059.7|7057.7|7054.4|7052.4|7064.7|7062.7|7053.9|7051.9|356
1657815900000|2022-07-14 16:25:00|7054.2|7052.2|7049.7|7047.7|7055.2|7053.2|7048.7|7046.7|270
1657816200000|2022-07-14 16:30:00|7049.4|7047.4|7050.4|7048.4|7055.2|7053.2|7049.4|7047.4|147
1657816500000|2022-07-14 16:35:00|7049.9|7047.9|7049.2|7047.2|7051.7|7049.7|7046.4|7044.4|349
1657816800000|2022-07-14 16:40:00|7049.4|7047.4|7047.2|7045.2|7049.9|7047.9|7043.9|7041.9|226
1657817100000|2022-07-14 16:45:00|7046.9|7044.9|7023.9|7021.9|7048.2|7046.2|7023.2|7021.2|1041
1657817400000|2022-07-14 16:50:00|7023.7|7021.7|7031.2|7029.2|7032.9|7030.9|7020.7|7018.7|501
1657817700000|2022-07-14 16:55:00|7030.9|7028.9|7032.9|7030.9|7034.7|7032.7|7028.7|7026.7|276
1657818000000|2022-07-14 17:00:00|7033.4|7031.4|7028.9|7026.9|7033.9|7031.9|7025.9|7023.9|186
1657818300000|2022-07-14 17:05:00|7029.2|7027.2|7034.2|7032.2|7034.4|7032.4|7025.7|7023.7|156
1657818600000|2022-07-14 17:10:00|7033.9|7031.9|7032.9|7030.9|7034.2|7032.2|7027.4|7025.4|141
1657818900000|2022-07-14 17:15:00|7033.2|7031.2|7038.4|7036.4|7039.7|7037.7|7031.4|7029.4|279
1657819200000|2022-07-14 17:20:00|7038.7|7036.7|7038.7|7036.7|7041.9|7039.9|7037.9|7035.9|100
1657819500000|2022-07-14 17:25:00|7038.4|7036.4|7040.7|7038.7|7042.9|7040.9|7037.9|7035.9|96
1657819800000|2022-07-14 17:30:00|7040.4|7038.4|7036.4|7034.4|7040.9|7038.9|7035.2|7033.2|112
1657820100000|2022-07-14 17:35:00|7036.7|7034.7|7042.7|7040.7|7043.7|7041.7|7036.4|7034.4|139
1657820400000|2022-07-14 17:40:00|7042.9|7040.9|7045.2|7043.2|7046.9|7044.9|7041.4|7039.4|99
1657820700000|2022-07-14 17:45:00|7045.4|7043.4|7046.2|7044.2|7047.9|7045.9|7043.4|7041.4|64
1657821000000|2022-07-14 17:50:00|7045.9|7043.9|7043.2|7041.2|7054.2|7052.2|7040.7|7038.7|401
1657821300000|2022-07-14 17:55:00|7043.4|7041.4|7050.2|7048.2|7050.4|7048.4|7043.4|7041.4|87
1657821600000|2022-07-14 18:00:00|7050.4|7048.4|7055.4|7053.4|7055.4|7053.4|7048.9|7046.9|138
1657821900000|2022-07-14 18:05:00|7055.2|7053.2|7056.7|7054.7|7058.9|7056.9|7053.7|7051.7|182
1657822200000|2022-07-14 18:10:00|7056.4|7054.4|7055.2|7053.2|7057.2|7055.2|7052.2|7050.2|137
1657822500000|2022-07-14 18:15:00|7055.4|7053.4|7060.7|7058.7|7062.2|7060.2|7054.4|7052.4|228
1657822800000|2022-07-14 18:20:00|7060.4|7058.4|7063.2|7061.2|7065.9|7063.9|7060.4|7058.4|365
1657823100000|2022-07-14 18:25:00|7062.9|7060.9|7065.9|7063.9|7066.9|7064.9|7060.7|7058.7|201
1657823400000|2022-07-14 18:30:00|7066.2|7064.2|7066.2|7064.2|7067.4|7065.4|7063.9|7061.9|131
1657823700000|2022-07-14 18:35:00|7066.4|7064.4|7069.4|7067.4|7069.4|7067.4|7066.4|7064.4|173
1657824000000|2022-07-14 18:40:00|7069.7|7067.7|7062.4|7060.4|7069.9|7067.9|7061.4|7059.4|144
1657824300000|2022-07-14 18:45:00|7062.7|7060.7|7064.4|7062.4|7064.7|7062.7|7060.9|7058.9|103
1657824600000|2022-07-14 18:50:00|7064.9|7062.9|7060.7|7058.7|7064.9|7062.9|7059.7|7057.7|91
1657824900000|2022-07-14 18:55:00|7060.9|7058.9|7065.9|7063.9|7067.4|7065.4|7060.7|7058.7|91
1657825200000|2022-07-14 19:00:00|7066.2|7064.2|7064.2|7062.2|7069.9|7067.9|7064.2|7062.2|143
1657825500000|2022-07-14 19:05:00|7064.4|7062.4|7059.7|7057.7|7065.2|7063.2|7059.2|7057.2|116
1657825800000|2022-07-14 19:10:00|7059.4|7057.4|7067.4|7065.4|7067.9|7065.9|7059.2|7057.2|135
1657826100000|2022-07-14 19:15:00|7067.7|7065.7|7068.9|7066.9|7069.4|7067.4|7064.2|7062.2|188
1657826400000|2022-07-14 19:20:00|7069.2|7067.2|7074.9|7072.9|7075.4|7073.4|7068.7|7066.7|153
1657826700000|2022-07-14 19:25:00|7075.2|7073.2|7076.4|7074.4|7076.4|7074.4|7071.7|7069.7|139
1657827000000|2022-07-14 19:30:00|7076.2|7074.2|7071.4|7069.4|7077.4|7075.4|7071.4|7069.4|203
1657827300000|2022-07-14 19:35:00|7071.7|7069.7|7066.9|7064.9|7071.9|7069.9|7065.7|7063.7|171
1657827600000|2022-07-14 19:40:00|7066.7|7064.7|7069.2|7067.2|7070.9|7068.9|7065.7|7063.7|240
1657827900000|2022-07-14 19:45:00|7068.7|7066.7|7069.7|7067.7|7072.4|7070.4|7067.7|7065.7|421
1657828200000|2022-07-14 19:50:00|7071.7|7069.7|7070.7|7068.7|7073.9|7071.9|7069.2|7067.2|475
1657828500000|2022-07-14 19:55:00|7070.9|7068.9|7078.8|7074.8|7079.2|7075.2|7070.2|7068.2|719
1657828800000|2022-07-14 20:00:00|7079.2|7075.2|7082.6|7078.6|7084.2|7080.2|7078.1|7074.1|1
1657829100000|2022-07-14 20:05:00|7083|7079|7079.5|7075.5|7083|7079|7077.8|7073.8|0
1657829400000|2022-07-14 20:10:00|7079.2|7075.2|7082.4|7078.4|7082.5|7078.5|7076.3|7072.3|0
1657829700000|2022-07-14 20:15:00|7082|7078|7078.4|7074.4|7082.1|7078.1|7078.4|7074.4|0
1657830000000|2022-07-14 20:20:00|7078.1|7074.1|7077.8|7073.8|7079.3|7075.3|7077.2|7073.2|0
1657830300000|2022-07-14 20:25:00|7078.1|7074.1|7078.3|7074.3|7078.5|7074.5|7077.8|7073.8|0
1657830600000|2022-07-14 20:30:00|7078|7074|7077.5|7073.5|7078.3|7074.3|7077.5|7073.5|0
1657830900000|2022-07-14 20:35:00|7077.1|7073.1|7079.5|7075.5|7079.9|7075.9|7077.1|7073.1|0
1657831200000|2022-07-14 20:40:00|7079.9|7075.9|7080.8|7076.8|7081.6|7077.6|7079.5|7075.5|0
1657831500000|2022-07-14 20:45:00|7080.6|7076.6|7080.1|7076.1|7080.6|7076.6|7079.2|7075.2|0
1657831800000|2022-07-14 20:50:00|7080.4|7076.4|7078.5|7074.5|7080.4|7076.4|7078.5|7074.5|0
1657832100000|2022-07-14 20:55:00|7078.2|7074.2|7077.5|7073.5|7078.5|7074.5|7076.7|7072.7|0
1657832400000|2022-07-14 21:00:00|7078|7074|7076.6|7072.6|7078|7074|7075.9|7071.9|0
1657832700000|2022-07-14 21:05:00|7076.3|7072.3|7076.8|7072.8|7076.8|7072.8|7076.3|7072.3|0
1657833000000|2022-07-14 21:10:00|7076.9|7072.9|7076.7|7072.7|7076.9|7072.9|7076.6|7072.6|0
1657833300000|2022-07-14 21:15:00|7076.8|7072.8|7076.9|7072.9|7077|7073|7076.7|7072.7|0
1657833600000|2022-07-14 21:20:00|7077|7073|7077|7073|7077|7073|7076.8|7072.8|0
1657833900000|2022-07-14 21:25:00|7076.9|7072.9|7077.2|7073.2|7077.3|7073.3|7076.9|7072.9|0
1657834200000|2022-07-14 21:30:00|7077.1|7073.1|7077.3|7073.3|7077.3|7073.3|7077.1|7073.1|0
1657834500000|2022-07-14 21:35:00|7077.4|7073.4|7077.6|7073.6|7077.7|7073.7|7077.4|7073.4|0
1657834800000|2022-07-14 21:40:00|7077.7|7073.7|7077.9|7073.9|7078|7074|7077.7|7073.7|0
1657835100000|2022-07-14 21:45:00|7078.1|7074.1|7078.2|7074.2|7078.2|7074.2|7077.9|7073.9|0
1657835400000|2022-07-14 21:50:00|7078.3|7074.3|7078.3|7074.3|7078.3|7074.3|7078.2|7074.2|0
1657835700000|2022-07-14 21:55:00|7078.4|7074.4|7078.3|7074.3|7078.4|7074.4|7078.3|7074.3|0
1657836000000|2022-07-14 22:00:00|7080.5|7076.5|7081.7|7077.7|7084.4|7080.4|7079.5|7075.5|0
1657836300000|2022-07-14 22:05:00|7081.9|7077.9|7084.5|7080.5|7084.5|7080.5|7080|7076|0
1657836600000|2022-07-14 22:10:00|7084|7080|7083.3|7079.3|7084.3|7080.3|7082.7|7078.7|0
1657836900000|2022-07-14 22:15:00|7083.5|7079.5|7086.8|7082.8|7087.2|7083.2|7083.5|7079.5|0
1657837200000|2022-07-14 22:20:00|7085.8|7081.8|7085.7|7081.7|7086.8|7082.8|7083|7079|0
1657837500000|2022-07-14 22:25:00|7085.5|7081.5|7086|7082|7087.4|7083.4|7085.3|7081.3|0
1657837800000|2022-07-14 22:30:00|7086.3|7082.3|7087.5|7083.5|7087.8|7083.8|7086.3|7082.3|0
1657838100000|2022-07-14 22:35:00|7087.6|7083.6|7090.7|7086.7|7092.5|7088.5|7087|7083|0
1657838400000|2022-07-14 22:40:00|7091.1|7087.1|7092.5|7088.5|7094|7090|7090.9|7086.9|0
1657838700000|2022-07-14 22:45:00|7092.2|7088.2|7092.1|7088.1|7094.2|7090.2|7092|7088|0
1657839000000|2022-07-14 22:50:00|7091.7|7087.7|7087.3|7083.3|7091.7|7087.7|7086.8|7082.8|0
1657839300000|2022-07-14 22:55:00|7087.1|7083.1|7088|7084|7089|7085|7086.9|7082.9|0
1657839600000|2022-07-14 23:00:00|7088.2|7084.2|7088.1|7084.1|7088.8|7084.8|7087.7|7083.7|0
1657839900000|2022-07-14 23:05:00|7087.7|7083.7|7089|7085|7090.4|7086.4|7087.7|7083.7|0
1657840200000|2022-07-14 23:10:00|7088.7|7084.7|7086.9|7082.9|7088.7|7084.7|7086.9|7082.9|0
1657840500000|2022-07-14 23:15:00|7087.1|7083.1|7087.2|7083.2|7087.6|7083.6|7086.9|7082.9|0
1657840800000|2022-07-14 23:20:00|7087|7083|7086.9|7082.9|7087.6|7083.6|7086.7|7082.7|0
1657841100000|2022-07-14 23:25:00|7087.2|7083.2|7088.9|7084.9|7089.6|7085.6|7087.2|7083.2|0
1657841400000|2022-07-14 23:30:00|7089.3|7085.3|7088.4|7084.4|7089.6|7085.6|7088.1|7084.1|0
1657841700000|2022-07-14 23:35:00|7088.3|7084.3|7092.6|7088.6|7092.6|7088.6|7088.1|7084.1|0
1657842000000|2022-07-14 23:40:00|7092.9|7088.9|7093|7089|7095.5|7091.5|7092.5|7088.5|0
1657842300000|2022-07-14 23:45:00|7092.8|7088.8|7092|7088|7094.4|7090.4|7091|7087|0
1657842600000|2022-07-14 23:50:00|7091.9|7087.9|7089.6|7085.6|7093.7|7089.7|7088.9|7084.9|0
1657842900000|2022-07-14 23:55:00|7089.3|7085.3|7095.2|7091.2|7096.2|7092.2|7088.9|7084.9|0
1657843200000|2022-07-15 00:00:00|7094.6|7090.6|7081.9|7078.9|7096.2|7092.2|7080.7|7077.7|161
1657843500000|2022-07-15 00:05:00|7081.7|7078.7|7076.7|7073.7|7081.9|7078.9|7074.7|7071.7|33
1657843800000|2022-07-15 00:10:00|7076.4|7073.4|7077.4|7074.4|7079.7|7076.7|7075.4|7072.4|45
1657844100000|2022-07-15 00:15:00|7077.7|7074.7|7074.4|7071.4|7078.9|7075.9|7070.4|7067.4|74
1657844400000|2022-07-15 00:20:00|7074.2|7071.2|7064.9|7061.9|7074.4|7071.4|7064.7|7061.7|14
1657844700000|2022-07-15 00:25:00|7064.7|7061.7|7061.2|7058.2|7066.2|7063.2|7057.9|7054.9|31
1657845000000|2022-07-15 00:30:00|7061.4|7058.4|7067.2|7064.2|7067.7|7064.7|7060.2|7057.2|16
1657845300000|2022-07-15 00:35:00|7067.4|7064.4|7062.7|7059.7|7068.4|7065.4|7062.2|7059.2|12
1657845600000|2022-07-15 00:40:00|7063.2|7060.2|7061.4|7058.4|7063.7|7060.7|7056.9|7053.9|21
1657845900000|2022-07-15 00:45:00|7061.7|7058.7|7069.4|7066.4|7069.4|7066.4|7060.9|7057.9|8
1657846200000|2022-07-15 00:50:00|7069.2|7066.2|7069.7|7066.7|7069.9|7066.9|7068.9|7065.9|3
1657846500000|2022-07-15 00:55:00|7069.4|7066.4|7063.9|7060.9|7069.9|7066.9|7063.9|7060.9|8
1657846800000|2022-07-15 01:00:00|7063.7|7060.7|7063.4|7060.4|7064.4|7061.4|7061.9|7058.9|10
1657847100000|2022-07-15 01:05:00|7062.9|7059.9|7062.2|7059.2|7062.9|7059.9|7056.2|7053.2|18
1657847400000|2022-07-15 01:10:00|7061.4|7058.4|7062.4|7059.4|7062.4|7059.4|7058.9|7055.9|9
1657847700000|2022-07-15 01:15:00|7062.2|7059.2|7063.7|7060.7|7064.2|7061.2|7061.4|7058.4|3
1657848000000|2022-07-15 01:20:00|7063.9|7060.9|7065.2|7062.2|7066.4|7063.4|7060.9|7057.9|19
1657848300000|2022-07-15 01:25:00|7064.7|7061.7|7066.2|7063.2|7067.4|7064.4|7062.7|7059.7|22
1657848600000|2022-07-15 01:30:00|7066.4|7063.4|7070.7|7067.7|7073.2|7070.2|7066.4|7063.4|21
1657848900000|2022-07-15 01:35:00|7070.9|7067.9|7071.2|7068.2|7072.4|7069.4|7068.7|7065.7|16
1657849200000|2022-07-15 01:40:00|7071.4|7068.4|7070.9|7067.9|7072.4|7069.4|7067.4|7064.4|11
1657849500000|2022-07-15 01:45:00|7071.2|7068.2|7073.4|7070.4|7076.4|7073.4|7070.4|7067.4|11
1657849800000|2022-07-15 01:50:00|7074.2|7071.2|7077.7|7074.7|7078.9|7075.9|7073.7|7070.7|5
1657850100000|2022-07-15 01:55:00|7077.4|7074.4|7081.4|7078.4|7081.4|7078.4|7076.7|7073.7|5
1657850400000|2022-07-15 02:00:00|7081.2|7078.2|7082.9|7079.9|7083.4|7080.4|7078.7|7075.7|25
1657850700000|2022-07-15 02:05:00|7083.2|7080.2|7085.9|7082.9|7086.4|7083.4|7083.2|7080.2|10
1657851000000|2022-07-15 02:10:00|7086.2|7083.2|7085.2|7082.2|7087.9|7084.9|7085.2|7082.2|24
1657851300000|2022-07-15 02:15:00|7085.4|7082.4|7087.7|7084.7|7088.9|7085.9|7085.2|7082.2|15
1657851600000|2022-07-15 02:20:00|7088.2|7085.2|7087.9|7084.9|7089.9|7086.9|7086.7|7083.7|27
1657851900000|2022-07-15 02:25:00|7088.2|7085.2|7088.9|7085.9|7088.9|7085.9|7084.9|7081.9|11
1657852200000|2022-07-15 02:30:00|7089.2|7086.2|7087.9|7084.9|7090.7|7087.7|7087.4|7084.4|17
1657852500000|2022-07-15 02:35:00|7088.2|7085.2|7088.7|7085.7|7089.9|7086.9|7086.7|7083.7|20
1657852800000|2022-07-15 02:40:00|7088.9|7085.9|7087.9|7084.9|7089.9|7086.9|7087.7|7084.7|11
1657853100000|2022-07-15 02:45:00|7089.2|7086.2|7085.2|7082.2|7089.2|7086.2|7084.9|7081.9|32
1657853400000|2022-07-15 02:50:00|7085.4|7082.4|7090.9|7087.9|7090.9|7087.9|7085.2|7082.2|13
1657853700000|2022-07-15 02:55:00|7091.4|7088.4|7092.9|7089.9|7092.9|7089.9|7090.7|7087.7|7
1657854000000|2022-07-15 03:00:00|7093.2|7090.2|7092.2|7089.2|7093.7|7090.7|7091.7|7088.7|19
1657854300000|2022-07-15 03:05:00|7091.9|7088.9|7089.4|7086.4|7092.2|7089.2|7088.7|7085.7|48
1657854600000|2022-07-15 03:10:00|7089.2|7086.2|7087.9|7084.9|7091.7|7088.7|7087.9|7084.9|8
1657854900000|2022-07-15 03:15:00|7088.2|7085.2|7082.4|7079.4|7090.4|7087.4|7082.4|7079.4|12
1657855200000|2022-07-15 03:20:00|7082.2|7079.2|7088.7|7085.7|7088.9|7085.9|7079.2|7076.2|5
1657855500000|2022-07-15 03:25:00|7089.2|7086.2|7088.2|7085.2|7092.7|7089.7|7088.2|7085.2|10
1657855800000|2022-07-15 03:30:00|7088.4|7085.4|7094.2|7091.2|7094.4|7091.4|7088.4|7085.4|22
1657856100000|2022-07-15 03:35:00|7094.4|7091.4|7095.2|7092.2|7095.4|7092.4|7092.9|7089.9|13
1657856400000|2022-07-15 03:40:00|7094.9|7091.9|7093.4|7090.4|7097.2|7094.2|7093.2|7090.2|22
1657856700000|2022-07-15 03:45:00|7093.2|7090.2|7095.4|7092.4|7095.7|7092.7|7092.2|7089.2|26
1657857000000|2022-07-15 03:50:00|7095.7|7092.7|7099.4|7096.4|7099.7|7096.7|7094.4|7091.4|25
1657857300000|2022-07-15 03:55:00|7098.4|7095.4|7099.2|7096.2|7099.9|7096.9|7096.9|7093.9|34
1657857600000|2022-07-15 04:00:00|7099.4|7096.4|7094.7|7091.7|7102.2|7099.2|7094.4|7091.4|18
1657857900000|2022-07-15 04:05:00|7094.9|7091.9|7093.9|7090.9|7095.2|7092.2|7093.4|7090.4|2
1657858200000|2022-07-15 04:10:00|7094.2|7091.2|7095.9|7092.9|7096.9|7093.9|7094.2|7091.2|3
1657858500000|2022-07-15 04:15:00|7095.7|7092.7|7097.4|7094.4|7098.4|7095.4|7095.2|7092.2|12
1657858800000|2022-07-15 04:20:00|7097.7|7094.7|7097.7|7094.7|7098.7|7095.7|7096.2|7093.2|17
1657859100000|2022-07-15 04:25:00|7097.4|7094.4|7096.9|7093.9|7097.4|7094.4|7096.2|7093.2|9
1657859400000|2022-07-15 04:30:00|7097.2|7094.2|7097.7|7094.7|7098.4|7095.4|7096.9|7093.9|18
1657859700000|2022-07-15 04:35:00|7097.9|7094.9|7097.2|7094.2|7098.2|7095.2|7095.9|7092.9|28
1657860000000|2022-07-15 04:40:00|7097.4|7094.4|7096.4|7093.4|7097.7|7094.7|7096.2|7093.2|11
1657860300000|2022-07-15 04:45:00|7096.7|7093.7|7093.7|7090.7|7097.2|7094.2|7093.7|7090.7|16
1657860600000|2022-07-15 04:50:00|7093.9|7090.9|7095.7|7092.7|7096.2|7093.2|7092.2|7089.2|32
1657860900000|2022-07-15 04:55:00|7095.9|7092.9|7094.4|7091.4|7096.2|7093.2|7094.2|7091.2|10
1657861200000|2022-07-15 05:00:00|7094.7|7091.7|7092.9|7089.9|7098.4|7095.4|7092.4|7089.4|114
1657861500000|2022-07-15 05:05:00|7092.7|7089.7|7091.4|7088.4|7092.7|7089.7|7090.2|7087.2|25
1657861800000|2022-07-15 05:10:00|7090.9|7087.9|7090.9|7087.9|7093.9|7090.9|7089.9|7086.9|5
1657862100000|2022-07-15 05:15:00|7091.2|7088.2|7089.9|7086.9|7092.4|7089.4|7089.2|7086.2|29
1657862400000|2022-07-15 05:20:00|7089.7|7086.7|7089.4|7086.4|7091.7|7088.7|7088.2|7085.2|25
1657862700000|2022-07-15 05:25:00|7089.2|7086.2|7088.4|7085.4|7090.2|7087.2|7088.4|7085.4|36
1657863000000|2022-07-15 05:30:00|7088.2|7085.2|7082.2|7079.2|7088.2|7085.2|7080.9|7077.9|110
1657863300000|2022-07-15 05:35:00|7081.9|7078.9|7079.7|7076.7|7083.9|7080.9|7079.7|7076.7|23
1657863600000|2022-07-15 05:40:00|7078.4|7075.4|7078.9|7075.9|7080.4|7077.4|7076.4|7073.4|18
1657863900000|2022-07-15 05:45:00|7079.2|7076.2|7085.7|7082.7|7085.7|7082.7|7079.2|7076.2|52
1657864200000|2022-07-15 05:50:00|7085.9|7082.9|7084.9|7081.9|7087.7|7084.7|7084.7|7081.7|24
1657864500000|2022-07-15 05:55:00|7084.7|7081.7|7085.4|7082.4|7086.4|7083.4|7082.4|7079.4|28
1657864800000|2022-07-15 06:00:00|7085.2|7082.2|7085.9|7083.9|7086.9|7084.9|7081.4|7079.4|97
1657865100000|2022-07-15 06:05:00|7085.7|7083.7|7085.9|7083.9|7086.9|7084.9|7079.9|7077.9|71
1657865400000|2022-07-15 06:10:00|7085.4|7083.4|7089.4|7087.4|7089.4|7087.4|7082.4|7080.4|94
1657865700000|2022-07-15 06:15:00|7088.9|7086.9|7086.2|7084.2|7090.2|7088.2|7083.4|7081.4|103
1657866000000|2022-07-15 06:20:00|7086.4|7084.4|7085.2|7083.2|7088.2|7086.2|7082.9|7080.9|188
1657866300000|2022-07-15 06:25:00|7085.4|7083.4|7080.9|7078.9|7085.9|7083.9|7077.7|7075.7|134
1657866600000|2022-07-15 06:30:00|7080.4|7078.4|7076.2|7074.2|7083.9|7081.9|7076.2|7074.2|95
1657866900000|2022-07-15 06:35:00|7076.4|7074.4|7066.7|7064.7|7077.4|7075.4|7066.7|7064.7|158
1657867200000|2022-07-15 06:40:00|7066.9|7064.9|7067.9|7065.9|7069.4|7067.4|7063.4|7061.4|111
1657867500000|2022-07-15 06:45:00|7068.2|7066.2|7062.4|7060.4|7071.4|7069.4|7062.4|7060.4|207
1657867800000|2022-07-15 06:50:00|7062.2|7060.2|7061.7|7059.7|7065.7|7063.7|7060.7|7058.7|155
1657868100000|2022-07-15 06:55:00|7061.9|7059.9|7060.9|7058.9|7064.4|7062.4|7058.2|7056.2|350
1657868400000|2022-07-15 07:00:00|7060.4|7059.4|7052.2|7051.2|7071.4|7070.4|7048.9|7047.9|2369
1657868700000|2022-07-15 07:05:00|7052.4|7051.4|7044.7|7043.7|7054.2|7053.2|7037.7|7036.7|1125
1657869000000|2022-07-15 07:10:00|7044.4|7043.4|7055.2|7054.2|7057.4|7056.4|7040.7|7039.7|1390
1657869300000|2022-07-15 07:15:00|7054.9|7053.9|7079.2|7078.2|7079.9|7078.9|7052.9|7051.9|999
1657869600000|2022-07-15 07:20:00|7079.7|7078.7|7082.7|7081.7|7087.9|7086.9|7074.9|7073.9|815
1657869900000|2022-07-15 07:25:00|7083.4|7082.4|7088.4|7087.4|7092.7|7091.7|7083.4|7082.4|668
1657870200000|2022-07-15 07:30:00|7088.7|7087.7|7080.2|7079.2|7094.2|7093.2|7078.4|7077.4|882
1657870500000|2022-07-15 07:35:00|7080.4|7079.4|7093.4|7092.4|7095.9|7094.9|7080.2|7079.2|954
1657870800000|2022-07-15 07:40:00|7092.7|7091.7|7083.7|7082.7|7094.2|7093.2|7081.7|7080.7|451
1657871100000|2022-07-15 07:45:00|7083.5|7082.5|7084.5|7083.5|7088|7087|7081.7|7080.7|784
1657871400000|2022-07-15 07:50:00|7084.7|7083.7|7082|7081|7087|7086|7079.5|7078.5|1017
1657871700000|2022-07-15 07:55:00|7082.2|7081.2|7086.7|7085.7|7090.5|7089.5|7081.2|7080.2|423
1657872000000|2022-07-15 08:00:00|7087|7086|7079.7|7078.7|7089.7|7088.7|7078.7|7077.7|931
1657872300000|2022-07-15 08:05:00|7080.5|7079.5|7084.7|7083.7|7088.5|7087.5|7079.2|7078.2|555
1657872600000|2022-07-15 08:10:00|7084.5|7083.5|7091|7090|7091|7090|7083|7082|1075
1657872900000|2022-07-15 08:15:00|7090.7|7089.7|7092.5|7091.5|7095.5|7094.5|7083.7|7082.7|691
1657873200000|2022-07-15 08:20:00|7092.7|7091.7|7096.2|7095.2|7098.2|7097.2|7087.7|7086.7|622
1657873500000|2022-07-15 08:25:00|7096|7095|7097|7096|7100|7099|7093.2|7092.2|432
1657873800000|2022-07-15 08:30:00|7097.2|7096.2|7102.5|7101.5|7103.5|7102.5|7097.2|7096.2|630
1657874100000|2022-07-15 08:35:00|7102.7|7101.7|7103|7102|7106|7105|7100|7099|626
1657874400000|2022-07-15 08:40:00|7103.2|7102.2|7117|7116|7118|7117|7101.7|7100.7|711
1657874700000|2022-07-15 08:45:00|7117.2|7116.2|7121.2|7120.2|7122|7121|7114|7113|852
1657875000000|2022-07-15 08:50:00|7121.7|7120.7|7118.5|7117.5|7124|7123|7116.2|7115.2|1105
1657875300000|2022-07-15 08:55:00|7118.7|7117.7|7114|7113|7120|7119|7112.5|7111.5|507
1657875600000|2022-07-15 09:00:00|7114.2|7113.2|7112|7111|7114.2|7113.2|7109.7|7108.7|776
1657875900000|2022-07-15 09:05:00|7112.2|7111.2|7123.5|7122.5|7125|7124|7112.2|7111.2|1029
1657876200000|2022-07-15 09:10:00|7123.7|7122.7|7128.2|7127.2|7135.7|7134.7|7123.7|7122.7|4376
1657876500000|2022-07-15 09:15:00|7128.5|7127.5|7110|7109|7129.7|7128.7|7109.7|7108.7|2958
1657876800000|2022-07-15 09:20:00|7110.2|7109.2|7101.7|7100.7|7113.7|7112.7|7101|7100|1366
1657877100000|2022-07-15 09:25:00|7101.5|7100.5|7102.7|7101.7|7106|7105|7101.5|7100.5|476
1657877400000|2022-07-15 09:30:00|7103|7102|7109|7108|7111.5|7110.5|7103|7102|1126
1657877700000|2022-07-15 09:35:00|7109.2|7108.2|7104|7103|7110|7109|7098.2|7097.2|817
1657878000000|2022-07-15 09:40:00|7103.7|7102.7|7099|7098|7104.2|7103.2|7098|7097|399
1657878300000|2022-07-15 09:45:00|7098|7097|7086.2|7085.2|7099.5|7098.5|7086.2|7085.2|729
1657878600000|2022-07-15 09:50:00|7087|7086|7081.7|7080.7|7087.5|7086.5|7077|7076|1346
1657878900000|2022-07-15 09:55:00|7082.2|7081.2|7084.2|7083.2|7086.5|7085.5|7080.7|7079.7|628
1657879200000|2022-07-15 10:00:00|7084.5|7083.5|7085|7084|7087.5|7086.5|7076.2|7075.2|682
1657879500000|2022-07-15 10:05:00|7085.5|7084.5|7086.5|7085.5|7086.5|7085.5|7080|7079|326
1657879800000|2022-07-15 10:10:00|7087|7086|7088|7087|7088.7|7087.7|7082.2|7081.2|364
1657880100000|2022-07-15 10:15:00|7088.2|7087.2|7084.2|7083.2|7089|7088|7083.7|7082.7|206
1657880400000|2022-07-15 10:20:00|7084.5|7083.5|7088.2|7087.2|7092.5|7091.5|7084.5|7083.5|221
1657880700000|2022-07-15 10:25:00|7088.5|7087.5|7089.7|7088.7|7092.7|7091.7|7088|7087|222
1657881000000|2022-07-15 10:30:00|7090|7089|7088|7087|7090.5|7089.5|7085.2|7084.2|387
1657881300000|2022-07-15 10:35:00|7088.5|7087.5|7096|7095|7096|7095|7088|7087|327
1657881600000|2022-07-15 10:40:00|7095.7|7094.7|7092|7091|7096|7095|7090|7089|312
1657881900000|2022-07-15 10:45:00|7092.2|7091.2|7098.2|7097.2|7099.7|7098.7|7092|7091|264
1657882200000|2022-07-15 10:50:00|7098.7|7097.7|7097.5|7096.5|7101.5|7100.5|7095.7|7094.7|238
1657882500000|2022-07-15 10:55:00|7097.7|7096.7|7098.5|7097.5|7103.5|7102.5|7097.7|7096.7|395
1657882800000|2022-07-15 11:00:00|7100|7099|7106|7105|7108|7107|7099|7098|793
1657883100000|2022-07-15 11:05:00|7105.7|7104.7|7104.7|7103.7|7108|7107|7104|7103|442
1657883400000|2022-07-15 11:10:00|7104.5|7103.5|7109.2|7108.2|7111.5|7110.5|7102.7|7101.7|264
1657883700000|2022-07-15 11:15:00|7109.5|7108.5|7107|7106|7109.5|7108.5|7105.5|7104.5|215
1657884000000|2022-07-15 11:20:00|7106.7|7105.7|7112.2|7111.2|7114.5|7113.5|7106.7|7105.7|207
1657884300000|2022-07-15 11:25:00|7112.5|7111.5|7108.5|7107.5|7113.7|7112.7|7108.5|7107.5|143
1657884600000|2022-07-15 11:30:00|7108.7|7107.7|7115.2|7114.2|7115.5|7114.5|7108.5|7107.5|268
1657884900000|2022-07-15 11:35:00|7115.5|7114.5|7113.7|7112.7|7117|7116|7113|7112|204
1657885200000|2022-07-15 11:40:00|7113.4|7112.4|7106.9|7105.9|7113.7|7112.7|7106.4|7105.4|268
1657885500000|2022-07-15 11:45:00|7107.4|7106.4|7112.4|7111.4|7112.7|7111.7|7107.2|7106.2|220
1657885800000|2022-07-15 11:50:00|7112.7|7111.7|7104.9|7103.9|7112.7|7111.7|7104.2|7103.2|215
1657886100000|2022-07-15 11:55:00|7105.2|7104.2|7100.7|7099.7|7105.7|7104.7|7100.4|7099.4|234
1657886400000|2022-07-15 12:00:00|7100.9|7099.9|7103.2|7102.2|7106.7|7105.7|7100.2|7099.2|335
1657886700000|2022-07-15 12:05:00|7103.4|7102.4|7103.2|7102.2|7104.7|7103.7|7100.4|7099.4|312
1657887000000|2022-07-15 12:10:00|7102.9|7101.9|7106.7|7105.7|7106.9|7105.9|7099.7|7098.7|238
1657887300000|2022-07-15 12:15:00|7106.9|7105.9|7102.4|7101.4|7108.4|7107.4|7100.4|7099.4|446
1657887600000|2022-07-15 12:20:00|7102.7|7101.7|7098.4|7097.4|7102.9|7101.9|7097.7|7096.7|491
1657887900000|2022-07-15 12:25:00|7098.7|7097.7|7100.7|7099.7|7102.4|7101.4|7097.9|7096.9|470
1657888200000|2022-07-15 12:30:00|7100.2|7099.2|7098.4|7097.4|7104.9|7103.9|7088.9|7087.9|1072
1657888500000|2022-07-15 12:35:00|7099.2|7098.2|7112.2|7111.2|7113.2|7112.2|7095.9|7094.9|1212
1657888800000|2022-07-15 12:40:00|7111.9|7110.9|7108.9|7107.9|7113.4|7112.4|7106.7|7105.7|535
1657889100000|2022-07-15 12:45:00|7108.7|7107.7|7124.7|7123.7|7125.7|7124.7|7108.7|7107.7|786
1657889400000|2022-07-15 12:50:00|7124.9|7123.9|7127.7|7126.7|7132.2|7131.2|7123.9|7122.9|706
1657889700000|2022-07-15 12:55:00|7127.4|7126.4|7125.4|7124.4|7128.7|7127.7|7121.7|7120.7|671
1657890000000|2022-07-15 13:00:00|7125.2|7124.2|7122.2|7121.2|7126.2|7125.2|7120.4|7119.4|524
1657890300000|2022-07-15 13:05:00|7122.7|7121.7|7124.7|7123.7|7129.2|7128.2|7122.2|7121.2|515
1657890600000|2022-07-15 13:10:00|7124.2|7123.2|7122.4|7121.4|7124.9|7123.9|7115.9|7114.9|722
1657890900000|2022-07-15 13:15:00|7122.2|7121.2|7126.7|7125.7|7126.7|7125.7|7120.4|7119.4|479
1657891200000|2022-07-15 13:20:00|7126.4|7125.4|7129.7|7128.7|7131.7|7130.7|7122.9|7121.9|852
1657891500000|2022-07-15 13:25:00|7129.9|7128.9|7133.7|7132.7|7138.2|7137.2|7129.9|7128.9|1080
1657891800000|2022-07-15 13:30:00|7133.9|7132.9|7131.4|7130.4|7141.2|7140.2|7130.2|7129.2|1527
1657892100000|2022-07-15 13:35:00|7132.2|7131.2|7123.7|7122.7|7134.9|7133.9|7120.7|7119.7|893
1657892400000|2022-07-15 13:40:00|7123.4|7122.4|7121.9|7120.9|7123.9|7122.9|7116.7|7115.7|751
1657892700000|2022-07-15 13:45:00|7122.2|7121.2|7120.7|7119.7|7123.2|7122.2|7115.4|7114.4|646
1657893000000|2022-07-15 13:50:00|7120.2|7119.2|7112.9|7111.9|7120.7|7119.7|7111.7|7110.7|732
1657893300000|2022-07-15 13:55:00|7113.4|7112.4|7122.7|7121.7|7125.2|7124.2|7110.7|7109.7|810
1657893600000|2022-07-15 14:00:00|7130.9|7129.9|7127.7|7126.7|7135.7|7134.7|7121.9|7120.9|1804
1657893900000|2022-07-15 14:05:00|7127.4|7126.4|7130.9|7129.9|7131.4|7130.4|7122.4|7121.4|611
1657894200000|2022-07-15 14:10:00|7131|7130|7134|7133|7138.3|7137.3|7126.3|7125.3|720
1657894500000|2022-07-15 14:15:00|7134.3|7133.3|7136|7135|7139.3|7138.3|7132.5|7131.5|893
1657894800000|2022-07-15 14:20:00|7135.8|7134.8|7143.5|7142.5|7144|7143|7130.5|7129.5|1113
1657895100000|2022-07-15 14:25:00|7143.3|7142.3|7155|7154|7155|7154|7143.3|7142.3|1195
1657895400000|2022-07-15 14:30:00|7155.3|7154.3|7154.3|7153.3|7157.8|7156.8|7151.8|7150.8|1088
1657895700000|2022-07-15 14:35:00|7153.8|7152.8|7151.5|7150.5|7157.8|7156.8|7151|7150|995
1657896000000|2022-07-15 14:40:00|7151.8|7150.8|7148|7147|7154.8|7153.8|7147|7146|717
1657896300000|2022-07-15 14:45:00|7147.8|7146.8|7146.5|7145.5|7149.5|7148.5|7143|7142|692
1657896600000|2022-07-15 14:50:00|7146.8|7145.8|7152.8|7151.8|7153.3|7152.3|7145.3|7144.3|537
1657896900000|2022-07-15 14:55:00|7152.5|7151.5|7157.3|7156.3|7159.5|7158.5|7151.3|7150.3|876
1657897200000|2022-07-15 15:00:00|7157|7156|7163.8|7162.8|7166.3|7165.3|7157|7156|1154
1657897500000|2022-07-15 15:05:00|7163.3|7162.3|7168|7167|7169.3|7168.3|7162.5|7161.5|869
1657897800000|2022-07-15 15:10:00|7167.8|7166.8|7166|7165|7168.3|7167.3|7162.5|7161.5|966
1657898100000|2022-07-15 15:15:00|7165.8|7164.8|7163.5|7162.5|7167.8|7166.8|7163.3|7162.3|1047
1657898400000|2022-07-15 15:20:00|7163.8|7162.8|7167.8|7166.8|7168.3|7167.3|7163.3|7162.3|1403
1657898700000|2022-07-15 15:25:00|7168|7167|7169.3|7167.3|7170.3|7169.3|7166.3|7165.3|4591
1657899000000|2022-07-15 15:30:00|7168.8|7166.8|7161.3|7159.3|7173.8|7171.8|7161.3|7159.3|5155
1657899300000|2022-07-15 15:35:00|7160.5|7158.5|7166.5|7164.5|7167.8|7165.8|7160.5|7158.5|2309
1657899600000|2022-07-15 15:40:00|7166.3|7164.3|7159.3|7157.3|7166.8|7164.8|7159.3|7157.3|841
1657899900000|2022-07-15 15:45:00|7159.8|7157.8|7158.3|7156.3|7162.5|7160.5|7157.8|7155.8|614
1657900200000|2022-07-15 15:50:00|7158|7156|7156.8|7154.8|7159.5|7157.5|7156.8|7154.8|485
1657900500000|2022-07-15 15:55:00|7156|7154|7155.3|7153.3|7157.3|7155.3|7154.3|7152.3|688
1657900800000|2022-07-15 16:00:00|7155|7153|7160.5|7158.5|7161.8|7159.8|7154.5|7152.5|662
1657901100000|2022-07-15 16:05:00|7160.3|7158.3|7161.3|7159.3|7163.8|7161.8|7159|7157|697
1657901400000|2022-07-15 16:10:00|7161|7159|7158.5|7156.5|7162.8|7160.8|7158.5|7156.5|447
1657901700000|2022-07-15 16:15:00|7158.3|7156.3|7161.3|7159.3|7161.3|7159.3|7157.5|7155.5|189
1657902000000|2022-07-15 16:20:00|7161|7159|7157.3|7155.3|7161.5|7159.5|7157.3|7155.3|184
1657902300000|2022-07-15 16:25:00|7157|7155|7158|7156|7159|7157|7156.5|7154.5|123
1657902600000|2022-07-15 16:30:00|7157.5|7155.5|7156|7154|7158.3|7156.3|7153.5|7151.5|111
1657902900000|2022-07-15 16:35:00|7156.3|7154.3|7155.5|7153.5|7157.8|7155.8|7155.3|7153.3|54
1657903200000|2022-07-15 16:40:00|7155.3|7153.3|7156.5|7154.5|7157|7155|7152.3|7150.3|178
1657903500000|2022-07-15 16:45:00|7156.3|7154.3|7158.3|7156.3|7158.8|7156.8|7155.5|7153.5|74
1657903800000|2022-07-15 16:50:00|7158|7156|7153.8|7151.8|7158.3|7156.3|7151|7149|148
1657904100000|2022-07-15 16:55:00|7154|7152|7150.5|7148.5|7154|7152|7149.5|7147.5|217
1657904400000|2022-07-15 17:00:00|7150.3|7148.3|7157|7155|7157.3|7155.3|7150.3|7148.3|154
1657904700000|2022-07-15 17:05:00|7156.8|7154.8|7157.8|7155.8|7159.5|7157.5|7156.5|7154.5|86
1657905000000|2022-07-15 17:10:00|7157.5|7155.5|7157.8|7155.8|7159|7157|7156.8|7154.8|52
1657905300000|2022-07-15 17:15:00|7157.5|7155.5|7158|7156|7158.8|7156.8|7156.5|7154.5|57
1657905600000|2022-07-15 17:20:00|7158.3|7156.3|7160|7158|7160.3|7158.3|7157.5|7155.5|130
1657905900000|2022-07-15 17:25:00|7160.3|7158.3|7162.5|7160.5|7162.8|7160.8|7159.5|7157.5|39
1657906200000|2022-07-15 17:30:00|7162.3|7160.3|7162|7160|7163.5|7161.5|7160.5|7158.5|57
1657906500000|2022-07-15 17:35:00|7161.8|7159.8|7161.5|7159.5|7162|7160|7160.5|7158.5|20
1657906800000|2022-07-15 17:40:00|7161.8|7159.8|7162.3|7160.3|7162.3|7160.3|7159.5|7157.5|194
1657907100000|2022-07-15 17:45:00|7162|7160|7161.3|7159.3|7162.8|7160.8|7160.5|7158.5|189
1657907400000|2022-07-15 17:50:00|7161|7159|7158.5|7156.5|7162.8|7160.8|7158.3|7156.3|151
1657907700000|2022-07-15 17:55:00|7158.8|7156.8|7160|7158|7160|7158|7158.3|7156.3|96
1657908000000|2022-07-15 18:00:00|7160.3|7158.3|7157|7155|7160.8|7158.8|7156.5|7154.5|108
1657908300000|2022-07-15 18:05:00|7157.3|7155.3|7159.5|7157.5|7159.5|7157.5|7157|7155|24
1657908600000|2022-07-15 18:10:00|7160|7158|7161.5|7159.5|7161.5|7159.5|7159|7157|49
1657908900000|2022-07-15 18:15:00|7161.8|7159.8|7162.5|7160.5|7162.5|7160.5|7160.5|7158.5|43
1657909200000|2022-07-15 18:20:00|7162.3|7160.3|7161.5|7159.5|7162.3|7160.3|7159.3|7157.3|29
1657909500000|2022-07-15 18:25:00|7161.8|7159.8|7161.8|7159.8|7162.5|7160.5|7159|7157|122
1657909800000|2022-07-15 18:30:00|7162|7160|7160|7158|7163.3|7161.3|7159.8|7157.8|50
1657910100000|2022-07-15 18:35:00|7159.8|7157.8|7160.8|7158.8|7161.3|7159.3|7159|7157|60
1657910400000|2022-07-15 18:40:00|7161|7159|7164.5|7162.5|7164.5|7162.5|7160.5|7158.5|84
1657910700000|2022-07-15 18:45:00|7164.3|7162.3|7166.8|7164.8|7167.3|7165.3|7164|7162|111
1657911000000|2022-07-15 18:50:00|7166.5|7164.5|7164.8|7162.8|7166.8|7164.8|7163.8|7161.8|80
1657911300000|2022-07-15 18:55:00|7164.5|7162.5|7163.8|7161.8|7165.3|7163.3|7163.8|7161.8|72
1657911600000|2022-07-15 19:00:00|7163.3|7161.3|7163.5|7161.5|7164.3|7162.3|7161.8|7159.8|110
1657911900000|2022-07-15 19:05:00|7163.3|7161.3|7165.8|7163.8|7165.8|7163.8|7162|7160|81
1657912200000|2022-07-15 19:10:00|7165.3|7163.3|7163.3|7161.3|7166.3|7164.3|7162.8|7160.8|101
1657912500000|2022-07-15 19:15:00|7163.5|7161.5|7163|7161|7165.3|7163.3|7162.8|7160.8|78
1657912800000|2022-07-15 19:20:00|7163.3|7161.3|7162.8|7160.8|7165.3|7163.3|7162.8|7160.8|147
1657913100000|2022-07-15 19:25:00|7162.5|7160.5|7162|7160|7163.3|7161.3|7161.8|7159.8|66
1657913400000|2022-07-15 19:30:00|7161.5|7159.5|7158.5|7156.5|7162.3|7160.3|7156.8|7154.8|158
1657913700000|2022-07-15 19:35:00|7158.8|7156.8|7160.3|7158.3|7161|7159|7157.8|7155.8|126
1657914000000|2022-07-15 19:40:00|7160|7158|7163.3|7161.3|7163.3|7161.3|7159.3|7157.3|181
1657914300000|2022-07-15 19:45:00|7163|7161|7160.3|7158.3|7163.8|7161.8|7159.8|7157.8|283
1657914600000|2022-07-15 19:50:00|7162.5|7160.5|7164.8|7162.8|7165|7163|7159|7157|939
1657914900000|2022-07-15 19:55:00|7165|7163|7174.8|7170.8|7177|7175|7164.8|7162.8|850
1657915200000|2022-07-15 20:00:00|7175.2|7171.2|7173.9|7169.9|7175.5|7171.5|7171.3|7167.3|0
1657915500000|2022-07-15 20:05:00|7173.8|7169.8|7174.1|7170.1|7174.1|7170.1|7172.4|7168.4|0
1657915800000|2022-07-15 20:10:00|7174.4|7170.4|7172.5|7168.5|7175.9|7171.9|7172.5|7168.5|0
1657916100000|2022-07-15 20:15:00|7172.4|7168.4|7175|7171|7175|7171|7172.4|7168.4|0
1657916400000|2022-07-15 20:20:00|7174.6|7170.6|7174.6|7170.6|7175.4|7171.4|7173.2|7169.2|0
1657916700000|2022-07-15 20:25:00|7174.2|7170.2|7175.3|7171.3|7175.5|7171.5|7174.2|7170.2|0
1657917000000|2022-07-15 20:30:00|7174.9|7170.9|7174.2|7170.2|7175.3|7171.3|7173.9|7169.9|0
1657917300000|2022-07-15 20:35:00|7174.3|7170.3|7174.8|7170.8|7174.8|7170.8|7173.9|7169.9|0
1657917600000|2022-07-15 20:40:00|7174.4|7170.4|7174.4|7170.4|7175.6|7171.6|7174.3|7170.3|0
1657917900000|2022-07-15 20:45:00|7174.2|7170.2|7173.8|7169.8|7174.5|7170.5|7173.5|7169.5|0
1657918200000|2022-07-15 20:50:00|7174.2|7170.2|7175.1|7171.1|7175.1|7171.1|7173.7|7169.7|0
1657918500000|2022-07-15 20:55:00|7174.9|7170.9|7174.4|7170.4|7176.7|7172.7|7174|7170|0
1658095200000|2022-07-17 22:00:00|7186|7182|7182.8|7178.8|7187.2|7183.2|7181.6|7177.6|0
1658095500000|2022-07-17 22:05:00|7182.6|7178.6|7179.1|7175.1|7182.8|7178.8|7178.6|7174.6|0
1658095800000|2022-07-17 22:10:00|7179.4|7175.4|7178|7174|7179.6|7175.6|7176.9|7172.9|0
1658096100000|2022-07-17 22:15:00|7177.8|7173.8|7171.6|7167.6|7178|7174|7171.1|7167.1|0
1658096400000|2022-07-17 22:20:00|7171.7|7167.7|7173.6|7169.6|7174.2|7170.2|7170.3|7166.3|0
1658096700000|2022-07-17 22:25:00|7173.2|7169.2|7172|7168|7173.4|7169.4|7171.6|7167.6|0
1658097000000|2022-07-17 22:30:00|7171.9|7167.9|7174.3|7170.3|7174.3|7170.3|7171.9|7167.9|0
1658097300000|2022-07-17 22:35:00|7172.8|7168.8|7178.5|7174.5|7179.7|7175.7|7170.2|7166.2|0
1658097600000|2022-07-17 22:40:00|7178.7|7174.7|7179.5|7175.5|7180.5|7176.5|7177.1|7173.1|0
1658097900000|2022-07-17 22:45:00|7179.8|7175.8|7176.9|7172.9|7179.8|7175.8|7176.4|7172.4|0
1658098200000|2022-07-17 22:50:00|7177|7173|7176.9|7172.9|7177.2|7173.2|7175.1|7171.1|0
1658098500000|2022-07-17 22:55:00|7176.8|7172.8|7175.8|7171.8|7177.8|7173.8|7175.1|7171.1|0
1658098800000|2022-07-17 23:00:00|7175.6|7171.6|7175.3|7171.3|7176.8|7172.8|7175.1|7171.1|0
1658099100000|2022-07-17 23:05:00|7175.4|7171.4|7175.9|7171.9|7176.5|7172.5|7175|7171|0
1658099400000|2022-07-17 23:10:00|7176.2|7172.2|7177.1|7173.1|7178.6|7174.6|7176.2|7172.2|0
1658099700000|2022-07-17 23:15:00|7177.4|7173.4|7181.8|7177.8|7181.8|7177.8|7177|7173|0
1658100000000|2022-07-17 23:20:00|7181.6|7177.6|7181.7|7177.7|7181.7|7177.7|7179.9|7175.9|0
1658100300000|2022-07-17 23:25:00|7181.5|7177.5|7180.2|7176.2|7182|7178|7179.2|7175.2|0
1658100600000|2022-07-17 23:30:00|7179.9|7175.9|7179.5|7175.5|7182.4|7178.4|7178.7|7174.7|0
1658100900000|2022-07-17 23:35:00|7179.7|7175.7|7182.4|7178.4|7182.6|7178.6|7179|7175|0
1658101200000|2022-07-17 23:40:00|7182.2|7178.2|7180.4|7176.4|7182.9|7178.9|7179.7|7175.7|0
1658101500000|2022-07-17 23:45:00|7180.7|7176.7|7181.2|7177.2|7182.1|7178.1|7180.7|7176.7|0
1658101800000|2022-07-17 23:50:00|7181.8|7177.8|7180|7176|7181.9|7177.9|7179.8|7175.8|0
1658102100000|2022-07-17 23:55:00|7179.7|7175.7|7180.7|7176.7|7181.1|7177.1|7179.7|7175.7|0
1658102400000|2022-07-18 00:00:00|7180.5|7176.5|7179.8|7176.8|7180.5|7177.3|7177.8|7174.8|212
1658102700000|2022-07-18 00:05:00|7179.3|7176.3|7177|7174|7180|7177|7176.8|7173.8|107
1658103000000|2022-07-18 00:10:00|7177.3|7174.3|7168.8|7165.8|7177.3|7174.3|7167.3|7164.3|99
1658103300000|2022-07-18 00:15:00|7169|7166|7170.8|7167.8|7173.3|7170.3|7168.5|7165.5|156
1658103600000|2022-07-18 00:20:00|7170.5|7167.5|7172|7169|7173|7170|7168|7165|18
1658103900000|2022-07-18 00:25:00|7172.3|7169.3|7173.8|7170.8|7175|7172|7171|7168|26
1658104200000|2022-07-18 00:30:00|7174|7171|7170|7167|7175.5|7172.5|7168.8|7165.8|39
1658104500000|2022-07-18 00:35:00|7169.8|7166.8|7166|7163|7172.3|7169.3|7166|7163|6
1658104800000|2022-07-18 00:40:00|7166.3|7163.3|7165|7162|7167|7164|7164.8|7161.8|4
1658105100000|2022-07-18 00:45:00|7165.3|7162.3|7163.3|7160.3|7167.5|7164.5|7163|7160|7
1658105400000|2022-07-18 00:50:00|7163|7160|7160.3|7157.3|7164|7161|7160.3|7157.3|17
1658105700000|2022-07-18 00:55:00|7160.5|7157.5|7160.5|7157.5|7162.3|7159.3|7160.5|7157.5|9
1658106000000|2022-07-18 01:00:00|7160.3|7157.3|7165|7162|7165|7162|7160|7157|5
1658106300000|2022-07-18 01:05:00|7164.5|7161.5|7164.8|7161.8|7165.8|7162.8|7163|7160|31
1658106600000|2022-07-18 01:10:00|7165.3|7162.3|7167.3|7164.3|7167.3|7164.3|7164.8|7161.8|18
1658106900000|2022-07-18 01:15:00|7167.5|7164.5|7175.8|7172.8|7176.3|7173.3|7167|7164|45
1658107200000|2022-07-18 01:20:00|7175.5|7172.5|7178.5|7175.5|7179.5|7176.5|7174|7171|30
1658107500000|2022-07-18 01:25:00|7178.8|7175.8|7177|7174|7181.8|7178.8|7176.8|7173.8|46
1658107800000|2022-07-18 01:30:00|7177.3|7174.3|7174.8|7171.8|7177.8|7174.8|7171.3|7168.3|10
1658108100000|2022-07-18 01:35:00|7174.5|7171.5|7167.5|7164.5|7176.3|7173.3|7167|7164|8
1658108400000|2022-07-18 01:40:00|7168.5|7165.5|7171|7168|7172.3|7169.3|7166.5|7163.5|19
1658108700000|2022-07-18 01:45:00|7171.3|7168.3|7175.3|7172.3|7176|7173|7170.8|7167.8|11
1658109000000|2022-07-18 01:50:00|7175.5|7172.5|7177.3|7174.3|7179.3|7176.3|7175.5|7172.5|15
1658109300000|2022-07-18 01:55:00|7177.5|7174.5|7177.8|7174.8|7178.5|7175.5|7176.5|7173.5|19
1658109600000|2022-07-18 02:00:00|7178.5|7175.5|7178|7175|7179.3|7176.3|7176.8|7173.8|13
1658109900000|2022-07-18 02:05:00|7177.8|7174.8|7177|7174|7177.8|7174.8|7174.5|7171.5|17
1658110200000|2022-07-18 02:10:00|7177.3|7174.3|7175.3|7172.3|7178.8|7175.8|7174.8|7171.8|18
1658110500000|2022-07-18 02:15:00|7176.8|7173.8|7177.3|7174.3|7178.3|7175.3|7176|7173|5
1658110800000|2022-07-18 02:20:00|7178|7175|7176.8|7173.8|7178|7175|7176.3|7173.3|6
1658111100000|2022-07-18 02:25:00|7176.5|7173.5|7173|7170|7176.8|7173.8|7172.8|7169.8|5
1658111400000|2022-07-18 02:30:00|7173.8|7170.8|7176.5|7173.5|7177.3|7174.3|7173.5|7170.5|9
1658111700000|2022-07-18 02:35:00|7176.8|7173.8|7178.5|7175.5|7179.8|7176.8|7176|7173|22
1658112000000|2022-07-18 02:40:00|7178|7175|7179|7176|7181|7178|7177|7174|14
1658112300000|2022-07-18 02:45:00|7179.3|7176.3|7181.5|7178.5|7181.8|7178.8|7179|7176|7
1658112600000|2022-07-18 02:50:00|7181.8|7178.8|7182.5|7179.5|7183.5|7180.5|7181.3|7178.3|20
1658112900000|2022-07-18 02:55:00|7182.8|7179.8|7184.5|7181.5|7185|7182|7182.3|7179.3|25
1658113200000|2022-07-18 03:00:00|7184.3|7181.3|7188.5|7185.5|7188.8|7185.8|7184|7181|42
1658113500000|2022-07-18 03:05:00|7188.8|7185.8|7192.3|7189.3|7193.3|7190.3|7188.8|7185.8|70
1658113800000|2022-07-18 03:10:00|7192.5|7189.5|7192.3|7189.3|7195.3|7192.3|7190.8|7187.8|32
1658114100000|2022-07-18 03:15:00|7191.8|7188.8|7194.8|7191.8|7196|7193|7191.5|7188.5|32
1658114400000|2022-07-18 03:20:00|7195|7192|7196.8|7193.8|7197.8|7194.8|7193|7190|29
1658114700000|2022-07-18 03:25:00|7197|7194|7196.5|7193.5|7198.8|7195.8|7195.8|7192.8|31
1658115000000|2022-07-18 03:30:00|7196.8|7193.8|7197|7194|7197|7194|7194.8|7191.8|42
1658115300000|2022-07-18 03:35:00|7196.5|7193.5|7195.5|7192.5|7196.8|7193.8|7193|7190|32
1658115600000|2022-07-18 03:40:00|7196.3|7193.3|7194|7191|7196.8|7193.8|7192.8|7189.8|51
1658115900000|2022-07-18 03:45:00|7193.5|7190.5|7194.5|7191.5|7195.5|7192.5|7193.3|7190.3|14
1658116200000|2022-07-18 03:50:00|7194.3|7191.3|7196|7193|7196.3|7193.3|7194|7191|27
1658116500000|2022-07-18 03:55:00|7195.8|7192.8|7195|7192|7196.5|7193.5|7194.5|7191.5|39
1658116800000|2022-07-18 04:00:00|7195.8|7192.8|7197.3|7194.3|7197.8|7194.8|7195.8|7192.8|40
1658117100000|2022-07-18 04:05:00|7197.5|7194.5|7196|7193|7197.5|7194.5|7194.5|7191.5|48
1658117400000|2022-07-18 04:10:00|7195.5|7192.5|7193.5|7190.5|7197|7194|7193.5|7190.5|35
1658117700000|2022-07-18 04:15:00|7193|7190|7193.3|7190.3|7194.5|7191.5|7193|7190|32
1658118000000|2022-07-18 04:20:00|7193|7190|7192|7189|7193.3|7190.3|7191.8|7188.8|50
1658118300000|2022-07-18 04:25:00|7191.5|7188.5|7193.3|7190.3|7193.3|7190.3|7190.5|7187.5|29
1658118600000|2022-07-18 04:30:00|7193|7190|7193|7190|7193.3|7190.3|7191.8|7188.8|14
1658118900000|2022-07-18 04:35:00|7193.3|7190.3|7196|7193|7196.3|7193.3|7192.8|7189.8|20
1658119200000|2022-07-18 04:40:00|7195.8|7192.8|7196.3|7193.3|7196.3|7193.3|7195|7192|18
1658119500000|2022-07-18 04:45:00|7196.5|7193.5|7195|7192|7197.8|7194.8|7194.8|7191.8|26
1658119800000|2022-07-18 04:50:00|7195.3|7192.3|7198.3|7195.3|7198.3|7195.3|7195|7192|18
1658120100000|2022-07-18 04:55:00|7197.8|7194.8|7200.5|7197.5|7201|7198|7196.8|7193.8|49
1658120400000|2022-07-18 05:00:00|7200.8|7197.8|7195.8|7192.8|7201.5|7198.5|7195.3|7192.3|35
1658120700000|2022-07-18 05:05:00|7196|7193|7196.3|7193.3|7197.8|7194.8|7195.3|7192.3|21
1658121000000|2022-07-18 05:10:00|7196|7193|7197.3|7194.3|7197.5|7194.5|7195.5|7192.5|16
1658121300000|2022-07-18 05:15:00|7197|7194|7198.3|7195.3|7200|7197|7197|7194|82
1658121600000|2022-07-18 05:20:00|7198|7195|7201.8|7198.8|7201.8|7198.8|7197.8|7194.8|62
1658121900000|2022-07-18 05:25:00|7202|7199|7203.5|7200.5|7204|7201|7201|7198|50
1658122200000|2022-07-18 05:30:00|7203.8|7200.8|7205|7202|7205|7202|7202|7199|38
1658122500000|2022-07-18 05:35:00|7204.5|7201.5|7205.3|7202.3|7206.8|7203.8|7202.5|7199.5|69
1658122800000|2022-07-18 05:40:00|7205|7202|7207.8|7204.8|7207.8|7204.8|7204|7201|41
1658123100000|2022-07-18 05:45:00|7207.5|7204.5|7209|7206|7209.8|7206.8|7206.5|7203.5|113
1658123400000|2022-07-18 05:50:00|7208.8|7205.8|7207.3|7204.3|7208.8|7205.8|7207|7204|72
1658123700000|2022-07-18 05:55:00|7207|7204|7209.8|7206.8|7209.8|7206.8|7206.5|7203.5|91
1658124000000|2022-07-18 06:00:00|7209|7206|7208.8|7206.8|7216|7214|7207.3|7205.3|272
1658124300000|2022-07-18 06:05:00|7209|7207|7208.5|7206.5|7212.5|7210.5|7206.3|7204.3|137
1658124600000|2022-07-18 06:10:00|7208|7206|7205|7203|7208.5|7206.5|7202.5|7200.5|111
1658124900000|2022-07-18 06:15:00|7205.3|7203.3|7208|7206|7208.5|7206.5|7204|7202|117
1658125200000|2022-07-18 06:20:00|7208.3|7206.3|7206.8|7204.8|7208.3|7206.3|7204.5|7202.5|92
1658125500000|2022-07-18 06:25:00|7206.5|7204.5|7206.5|7204.5|7207.3|7205.3|7203.5|7201.5|115
1658125800000|2022-07-18 06:30:00|7206.8|7204.8|7205.5|7203.5|7206.8|7204.8|7202|7200|124
1658126100000|2022-07-18 06:35:00|7205.3|7203.3|7207|7205|7208.5|7206.5|7205.3|7203.3|152
1658126400000|2022-07-18 06:40:00|7206.3|7204.3|7212|7210|7212.5|7210.5|7205.3|7203.3|214
1658126700000|2022-07-18 06:45:00|7212.3|7210.3|7214.8|7212.8|7214.8|7212.8|7211.3|7209.3|139
1658127000000|2022-07-18 06:50:00|7214.5|7212.5|7218.3|7216.3|7219.3|7217.3|7213.3|7211.3|218
1658127300000|2022-07-18 06:55:00|7218|7216|7220.8|7218.8|7223.5|7221.5|7217.3|7215.3|531
1658127600000|2022-07-18 07:00:00|7220.3|7219.3|7220.8|7219.8|7229|7228|7210.8|7209.8|2325
1658127900000|2022-07-18 07:05:00|7220|7219|7225.5|7224.5|7231.3|7230.3|7217.8|7216.8|1579
1658128200000|2022-07-18 07:10:00|7225.8|7224.8|7235.3|7234.3|7237.8|7236.8|7225.8|7224.8|1177
1658128500000|2022-07-18 07:15:00|7235|7234|7239.5|7238.5|7250.3|7249.3|7234.5|7233.5|1293
1658128800000|2022-07-18 07:20:00|7238.8|7237.8|7238.5|7237.5|7240.5|7239.5|7234.5|7233.5|864
1658129100000|2022-07-18 07:25:00|7238|7237|7238|7237|7240.3|7239.3|7231.8|7230.8|853
1658129400000|2022-07-18 07:30:00|7237.8|7236.8|7249.8|7248.8|7253|7252|7235.8|7234.8|1042
1658129700000|2022-07-18 07:35:00|7249.3|7248.3|7252.8|7251.8|7259.3|7258.3|7248.8|7247.8|1185
1658130000000|2022-07-18 07:40:00|7252.2|7251.2|7255.7|7254.7|7257.2|7256.2|7249.7|7248.7|841
1658130300000|2022-07-18 07:45:00|7255.4|7254.4|7254.4|7253.4|7258.7|7257.7|7253.7|7252.7|641
1658130600000|2022-07-18 07:50:00|7252.9|7251.9|7246.7|7245.7|7258.9|7257.9|7245.7|7244.7|816
1658130900000|2022-07-18 07:55:00|7246.4|7245.4|7246.2|7245.2|7250.2|7249.2|7243.4|7242.4|615
1658131200000|2022-07-18 08:00:00|7245.9|7244.9|7247.2|7246.2|7249.7|7248.7|7243.2|7242.2|519
1658131500000|2022-07-18 08:05:00|7247.4|7246.4|7255.2|7254.2|7258.7|7257.7|7245.9|7244.9|768
1658131800000|2022-07-18 08:10:00|7254.9|7253.9|7251.9|7250.9|7256.7|7255.7|7251.7|7250.7|868
1658132100000|2022-07-18 08:15:00|7251.7|7250.7|7247.2|7246.2|7254.2|7253.2|7244.2|7243.2|616
1658132400000|2022-07-18 08:20:00|7246.7|7245.7|7258.7|7257.7|7259.2|7258.2|7246.2|7245.2|562
1658132700000|2022-07-18 08:25:00|7258.9|7257.9|7268.4|7267.4|7269.4|7268.4|7258.7|7257.7|1215
1658133000000|2022-07-18 08:30:00|7268.2|7267.2|7270.9|7269.9|7271.9|7270.9|7266.7|7265.7|865
1658133300000|2022-07-18 08:35:00|7271.2|7270.2|7264.9|7263.9|7271.2|7270.2|7262.4|7261.4|627
1658133600000|2022-07-18 08:40:00|7265.2|7264.2|7263.7|7262.7|7268.2|7267.2|7262.2|7261.2|568
1658133900000|2022-07-18 08:45:00|7263.9|7262.9|7263.2|7262.2|7267.2|7266.2|7259.9|7258.9|458
1658134200000|2022-07-18 08:50:00|7262.9|7261.9|7261.2|7260.2|7262.9|7261.9|7258.7|7257.7|932
1658134500000|2022-07-18 08:55:00|7260.7|7259.7|7259.2|7258.2|7263.7|7262.7|7258.4|7257.4|498
1658134800000|2022-07-18 09:00:00|7259.4|7258.4|7255.4|7254.4|7260.7|7259.7|7253.7|7252.7|568
1658135100000|2022-07-18 09:05:00|7255.2|7254.2|7248.2|7247.2|7257.7|7256.7|7244.9|7243.9|790
1658135400000|2022-07-18 09:10:00|7247.9|7246.9|7257.2|7256.2|7258.9|7257.9|7247.7|7246.7|658
1658135700000|2022-07-18 09:15:00|7257.7|7256.7|7257.9|7256.9|7259.9|7258.9|7253.7|7252.7|476
1658136000000|2022-07-18 09:20:00|7258.2|7257.2|7263.9|7262.9|7264.2|7263.2|7256.7|7255.7|564
1658136300000|2022-07-18 09:25:00|7263.7|7262.7|7257.7|7256.7|7263.7|7262.7|7257.7|7256.7|359
1658136600000|2022-07-18 09:30:00|7257.2|7256.2|7255.4|7254.4|7259.9|7258.9|7253.7|7252.7|237
1658136900000|2022-07-18 09:35:00|7255.2|7254.2|7254.7|7253.7|7255.7|7254.7|7251.4|7250.4|256
1658137200000|2022-07-18 09:40:00|7254.2|7253.2|7249.7|7248.7|7254.2|7253.2|7248.7|7247.7|482
1658137500000|2022-07-18 09:45:00|7249.4|7248.4|7244.4|7243.4|7249.4|7248.4|7243.7|7242.7|559
1658137800000|2022-07-18 09:50:00|7243.9|7242.9|7248.2|7247.2|7248.9|7247.9|7243.4|7242.4|355
1658138100000|2022-07-18 09:55:00|7247.9|7246.9|7248.2|7247.2|7249.7|7248.7|7245.9|7244.9|228
1658138400000|2022-07-18 10:00:00|7247.9|7246.9|7246.2|7245.2|7249.7|7248.7|7243.9|7242.9|326
1658138700000|2022-07-18 10:05:00|7246.4|7245.4|7251.9|7250.9|7252.2|7251.2|7246.4|7245.4|146
1658139000000|2022-07-18 10:10:00|7251.4|7250.4|7249.7|7248.7|7252.2|7251.2|7246.7|7245.7|219
1658139300000|2022-07-18 10:15:00|7249.4|7248.4|7249.2|7248.2|7251.2|7250.2|7247.2|7246.2|204
1658139600000|2022-07-18 10:20:00|7248.9|7247.9|7248.7|7247.7|7251.2|7250.2|7247.4|7246.4|270
1658139900000|2022-07-18 10:25:00|7248.4|7247.4|7248.9|7247.9|7251.2|7250.2|7247.4|7246.4|388
1658140200000|2022-07-18 10:30:00|7249.2|7248.2|7250.9|7249.9|7251.4|7250.4|7247.2|7246.2|190
1658140500000|2022-07-18 10:35:00|7251.2|7250.2|7246.4|7245.4|7251.7|7250.7|7245.7|7244.7|238
1658140800000|2022-07-18 10:40:00|7246.2|7245.2|7242.4|7241.4|7247.2|7246.2|7242.4|7241.4|152
1658141100000|2022-07-18 10:45:00|7242.2|7241.2|7243.7|7242.7|7244.4|7243.4|7241.7|7240.7|187
1658141400000|2022-07-18 10:50:00|7243.2|7242.2|7243.9|7242.9|7244.9|7243.9|7242.4|7241.4|190
1658141700000|2022-07-18 10:55:00|7244.4|7243.4|7241.2|7240.2|7247.9|7246.9|7241.2|7240.2|355
1658142000000|2022-07-18 11:00:00|7241.4|7240.4|7242.7|7241.7|7244.7|7243.7|7239.4|7238.4|559
1658142300000|2022-07-18 11:05:00|7242.2|7241.2|7249.7|7248.7|7249.7|7248.7|7241.7|7240.7|470
1658142600000|2022-07-18 11:10:00|7249.9|7248.9|7246.9|7245.9|7250.7|7249.7|7246.9|7245.9|171
1658142900000|2022-07-18 11:15:00|7247.2|7246.2|7250.2|7249.2|7251.7|7250.7|7246.4|7245.4|130
1658143200000|2022-07-18 11:20:00|7249.9|7248.9|7254.2|7253.2|7254.2|7253.2|7249.9|7248.9|119
1658143500000|2022-07-18 11:25:00|7253.9|7252.9|7252.7|7251.7|7253.9|7252.9|7249.9|7248.9|254
1658143800000|2022-07-18 11:30:00|7252.9|7251.9|7253.4|7252.4|7255.2|7254.2|7252.2|7251.2|209
1658144100000|2022-07-18 11:35:00|7253.7|7252.7|7248.7|7247.7|7253.9|7252.9|7248.7|7247.7|157
1658144400000|2022-07-18 11:40:00|7248.4|7247.4|7247.4|7246.4|7249.6|7248.6|7246.6|7245.6|180
1658144700000|2022-07-18 11:45:00|7247.1|7246.1|7249.9|7248.9|7251.1|7250.1|7247.1|7246.1|198
1658145000000|2022-07-18 11:50:00|7250.1|7249.1|7246.1|7245.1|7250.9|7249.9|7245.9|7244.9|299
1658145300000|2022-07-18 11:55:00|7245.9|7244.9|7249.9|7248.9|7250.9|7249.9|7245.9|7244.9|177
1658145600000|2022-07-18 12:00:00|7250.6|7249.6|7248.4|7247.4|7252.4|7251.4|7247.4|7246.4|353
1658145900000|2022-07-18 12:05:00|7248.6|7247.6|7246.6|7245.6|7251.9|7250.9|7246.4|7245.4|228
1658146200000|2022-07-18 12:10:00|7246.9|7245.9|7244.4|7243.4|7246.9|7245.9|7244.4|7243.4|407
1658146500000|2022-07-18 12:15:00|7244.6|7243.6|7233.9|7232.9|7245.4|7244.4|7233.9|7232.9|462
1658146800000|2022-07-18 12:20:00|7234.1|7233.1|7229.4|7228.4|7237.1|7236.1|7228.4|7227.4|467
1658147100000|2022-07-18 12:25:00|7229.1|7228.1|7222.9|7221.9|7231.4|7230.4|7222.9|7221.9|381
1658147400000|2022-07-18 12:30:00|7223.1|7222.1|7229.1|7228.1|7229.4|7228.4|7220.4|7219.4|433
1658147700000|2022-07-18 12:35:00|7228.9|7227.9|7223.6|7222.6|7228.9|7227.9|7222.9|7221.9|312
1658148000000|2022-07-18 12:40:00|7223.4|7222.4|7226.4|7225.4|7227.4|7226.4|7222.1|7221.1|380
1658148300000|2022-07-18 12:45:00|7226.6|7225.6|7225.6|7224.6|7228.6|7227.6|7221.4|7220.4|285
1658148600000|2022-07-18 12:50:00|7225.4|7224.4|7222.9|7221.9|7225.9|7224.9|7219.6|7218.6|489
1658148900000|2022-07-18 12:55:00|7222.6|7221.6|7225.9|7224.9|7226.9|7225.9|7221.9|7220.9|249
1658149200000|2022-07-18 13:00:00|7225.6|7224.6|7228.4|7227.4|7229.6|7228.6|7225.4|7224.4|313
1658149500000|2022-07-18 13:05:00|7228.1|7227.1|7230.4|7229.4|7232.4|7231.4|7227.9|7226.9|279
1658149800000|2022-07-18 13:10:00|7230.1|7229.1|7228.4|7227.4|7231.6|7230.6|7226.9|7225.9|265
1658150100000|2022-07-18 13:15:00|7227.9|7226.9|7234.4|7233.4|7234.4|7233.4|7227.6|7226.6|208
1658150400000|2022-07-18 13:20:00|7234.6|7233.6|7235.4|7234.4|7237.9|7236.9|7233.1|7232.1|223
1658150700000|2022-07-18 13:25:00|7235.1|7234.1|7236.9|7235.9|7239.4|7238.4|7233.1|7232.1|397
1658151000000|2022-07-18 13:30:00|7235.9|7234.9|7233.9|7232.9|7239.9|7238.9|7233.4|7232.4|1432
1658151300000|2022-07-18 13:35:00|7232.4|7231.4|7238.9|7237.9|7239.4|7238.4|7230.9|7229.9|797
1658151600000|2022-07-18 13:40:00|7239.1|7238.1|7240.4|7239.4|7242.6|7241.6|7232.9|7231.9|994
1658151900000|2022-07-18 13:45:00|7240.6|7239.6|7233.1|7232.1|7241.4|7240.4|7229.6|7228.6|701
1658152200000|2022-07-18 13:50:00|7233.4|7232.4|7233.4|7232.4|7235.9|7234.9|7228.9|7227.9|325
1658152500000|2022-07-18 13:55:00|7233.6|7232.6|7231.9|7230.9|7237.4|7236.4|7231.9|7230.9|431
1658152800000|2022-07-18 14:00:00|7231.1|7230.1|7234.4|7233.4|7237.4|7236.4|7228.4|7227.4|751
1658153100000|2022-07-18 14:05:00|7234.1|7233.1|7230.1|7229.1|7235.4|7234.4|7229.9|7228.9|404
1658153400000|2022-07-18 14:10:00|7230|7229|7230.5|7229.5|7231.5|7230.5|7222|7221|680
1658153700000|2022-07-18 14:15:00|7230.8|7229.8|7232.8|7231.8|7235.8|7234.8|7230.3|7229.3|523
1658154000000|2022-07-18 14:20:00|7232.5|7231.5|7235.3|7234.3|7237.8|7236.8|7231.3|7230.3|649
1658154300000|2022-07-18 14:25:00|7235|7234|7231.8|7230.8|7235|7234|7229.8|7228.8|471
1658154600000|2022-07-18 14:30:00|7231.5|7230.5|7228.8|7227.8|7233.5|7232.5|7226.8|7225.8|461
1658154900000|2022-07-18 14:35:00|7229.3|7228.3|7228.5|7227.5|7232.3|7231.3|7226.3|7225.3|351
1658155200000|2022-07-18 14:40:00|7228.8|7227.8|7230.5|7229.5|7231.5|7230.5|7227.8|7226.8|347
1658155500000|2022-07-18 14:45:00|7230.3|7229.3|7223.8|7222.8|7230.5|7229.5|7221.5|7220.5|508
1658155800000|2022-07-18 14:50:00|7223.5|7222.5|7225.8|7224.8|7226.3|7225.3|7220.8|7219.8|535
1658156100000|2022-07-18 14:55:00|7226|7225|7225.3|7224.3|7228.8|7227.8|7223.5|7222.5|699
1658156400000|2022-07-18 15:00:00|7225|7224|7225.3|7224.3|7227.8|7226.8|7221.3|7220.3|755
1658156700000|2022-07-18 15:05:00|7224.8|7223.8|7219.3|7218.3|7225.5|7224.5|7217.8|7216.8|554
1658157000000|2022-07-18 15:10:00|7218.8|7217.8|7219.5|7218.5|7220.8|7219.8|7215.8|7214.8|480
1658157300000|2022-07-18 15:15:00|7219.3|7218.3|7216.8|7215.8|7221.5|7220.5|7215.3|7214.3|722
1658157600000|2022-07-18 15:20:00|7217.3|7216.3|7217.3|7216.3|7219.3|7218.3|7214.8|7213.8|851
1658157900000|2022-07-18 15:25:00|7217.8|7216.8|7220.3|7218.3|7220.8|7219.8|7216.8|7215.8|3301
1658158200000|2022-07-18 15:30:00|7220.8|7218.8|7226.3|7224.3|7228.8|7226.8|7219.8|7217.8|3190
1658158500000|2022-07-18 15:35:00|7226.8|7224.8|7230.8|7228.8|7231|7229|7224.3|7222.3|1561
1658158800000|2022-07-18 15:40:00|7230.5|7228.5|7235.8|7233.8|7236|7234|7230.3|7228.3|727
1658159100000|2022-07-18 15:45:00|7235.3|7233.3|7231.3|7229.3|7235.8|7233.8|7231.3|7229.3|627
1658159400000|2022-07-18 15:50:00|7231.8|7229.8|7232|7230|7232.3|7230.3|7229.8|7227.8|314
1658159700000|2022-07-18 15:55:00|7232.3|7230.3|7233|7231|7234|7232|7231.5|7229.5|102
1658160000000|2022-07-18 16:00:00|7233.3|7231.3|7231|7229|7233.3|7231.3|7230.3|7228.3|203
1658160300000|2022-07-18 16:05:00|7230.8|7228.8|7229.8|7227.8|7231.3|7229.3|7228.3|7226.3|365
1658160600000|2022-07-18 16:10:00|7230|7228|7233.8|7231.8|7235.8|7233.8|7229.3|7227.3|208
1658160900000|2022-07-18 16:15:00|7233.5|7231.5|7229.8|7227.8|7233.5|7231.5|7229.5|7227.5|103
1658161200000|2022-07-18 16:20:00|7229.5|7227.5|7229.8|7227.8|7232.3|7230.3|7229.3|7227.3|113
1658161500000|2022-07-18 16:25:00|7230|7228|7231.5|7229.5|7232|7230|7228.8|7226.8|99
1658161800000|2022-07-18 16:30:00|7231.8|7229.8|7231.8|7229.8|7232.3|7230.3|7230.8|7228.8|43
1658162100000|2022-07-18 16:35:00|7231.5|7229.5|7232.3|7230.3|7233.5|7231.5|7231|7229|100
1658162400000|2022-07-18 16:40:00|7232.5|7230.5|7232|7230|7234.5|7232.5|7232|7230|90
1658162700000|2022-07-18 16:45:00|7231.8|7229.8|7230.8|7228.8|7232.3|7230.3|7230.3|7228.3|92
1658163000000|2022-07-18 16:50:00|7230.5|7228.5|7227.8|7225.8|7230.8|7228.8|7227.8|7225.8|160
1658163300000|2022-07-18 16:55:00|7227.3|7225.3|7224.3|7222.3|7227.8|7225.8|7223.3|7221.3|401
1658163600000|2022-07-18 17:00:00|7224|7222|7226.5|7224.5|7226.5|7224.5|7223.8|7221.8|97
1658163900000|2022-07-18 17:05:00|7226.8|7224.8|7225|7223|7227.3|7225.3|7224.5|7222.5|64
1658164200000|2022-07-18 17:10:00|7224.8|7222.8|7225.8|7223.8|7226.5|7224.5|7223.8|7221.8|115
1658164500000|2022-07-18 17:15:00|7226|7224|7221.5|7219.5|7226|7224|7221.5|7219.5|227
1658164800000|2022-07-18 17:20:00|7221.8|7219.8|7222.8|7220.8|7223.3|7221.3|7220|7218|109
1658165100000|2022-07-18 17:25:00|7223|7221|7225.8|7223.8|7226.5|7224.5|7222.8|7220.8|49
1658165400000|2022-07-18 17:30:00|7225.5|7223.5|7218.8|7216.8|7225.8|7223.8|7218.8|7216.8|156
1658165700000|2022-07-18 17:35:00|7219|7217|7217.3|7215.3|7220.3|7218.3|7214.3|7212.3|166
1658166000000|2022-07-18 17:40:00|7217|7215|7216.5|7214.5|7218.5|7216.5|7215|7213|133
1658166300000|2022-07-18 17:45:00|7216.8|7214.8|7212.5|7210.5|7217.8|7215.8|7212.3|7210.3|233
1658166600000|2022-07-18 17:50:00|7212.3|7210.3|7214.5|7212.5|7215.5|7213.5|7212|7210|237
1658166900000|2022-07-18 17:55:00|7214.8|7212.8|7203|7201|7214.8|7212.8|7202.5|7200.5|307
1658167200000|2022-07-18 18:00:00|7202.8|7200.8|7204.3|7202.3|7206.8|7204.8|7202|7200|273
1658167500000|2022-07-18 18:05:00|7204|7202|7203|7201|7205|7203|7201.3|7199.3|101
1658167800000|2022-07-18 18:10:00|7202.8|7200.8|7205.3|7203.3|7205.8|7203.8|7200.3|7198.3|94
1658168100000|2022-07-18 18:15:00|7204.8|7202.8|7207.5|7205.5|7209.3|7207.3|7204|7202|113
1658168400000|2022-07-18 18:20:00|7207|7205|7205.8|7203.8|7209.5|7207.5|7204.8|7202.8|156
1658168700000|2022-07-18 18:25:00|7205.5|7203.5|7200.3|7198.3|7206.3|7204.3|7199.5|7197.5|212
1658169000000|2022-07-18 18:30:00|7200.5|7198.5|7202.3|7200.3|7202.8|7200.8|7199|7197|98
1658169300000|2022-07-18 18:35:00|7202|7200|7206|7204|7207.8|7205.8|7201.3|7199.3|114
1658169600000|2022-07-18 18:40:00|7205.5|7203.5|7197.5|7195.5|7206.3|7204.3|7197|7195|219
1658169900000|2022-07-18 18:45:00|7197.8|7195.8|7198.5|7196.5|7200|7198|7195.5|7193.5|110
1658170200000|2022-07-18 18:50:00|7198.8|7196.8|7195.3|7193.3|7199.5|7197.5|7192.3|7190.3|131
1658170500000|2022-07-18 18:55:00|7195|7193|7192.8|7190.8|7196.3|7194.3|7192.5|7190.5|174
1658170800000|2022-07-18 19:00:00|7193|7191|7192.5|7190.5|7194.8|7192.8|7190.3|7188.3|222
1658171100000|2022-07-18 19:05:00|7192.8|7190.8|7197.5|7195.5|7198.3|7196.3|7192.3|7190.3|100
1658171400000|2022-07-18 19:10:00|7197.3|7195.3|7195|7193|7198|7196|7191.8|7189.8|152
1658171700000|2022-07-18 19:15:00|7194.8|7192.8|7197.5|7195.5|7197.8|7195.8|7194.3|7192.3|63
1658172000000|2022-07-18 19:20:00|7197.3|7195.3|7192.8|7190.8|7198.5|7196.5|7192.3|7190.3|106
1658172300000|2022-07-18 19:25:00|7193.3|7191.3|7187|7185|7194|7192|7187|7185|232
1658172600000|2022-07-18 19:30:00|7187.3|7185.3|7182.8|7180.8|7187.3|7185.3|7181|7179|325
1658172900000|2022-07-18 19:35:00|7182.5|7180.5|7179|7177|7184.3|7182.3|7177.8|7175.8|341
1658173200000|2022-07-18 19:40:00|7178.8|7176.8|7177.8|7175.8|7182|7180|7177|7175|177
1658173500000|2022-07-18 19:45:00|7177.5|7175.5|7177|7175|7178.3|7176.3|7174.8|7172.8|685
1658173800000|2022-07-18 19:50:00|7176|7174|7187.8|7185.8|7187.8|7185.8|7175.8|7173.8|400
1658174100000|2022-07-18 19:55:00|7187.5|7185.5|7184|7180|7188.3|7186.3|7179.8|7177.3|708
1658174400000|2022-07-18 20:00:00|7184.4|7180.4|7182.5|7178.5|7189.7|7185.7|7180.7|7176.7|28
1658174700000|2022-07-18 20:05:00|7182.8|7178.8|7188.4|7184.4|7189.3|7185.3|7182.5|7178.5|0
1658175000000|2022-07-18 20:10:00|7188.5|7184.5|7188.3|7184.3|7192.8|7188.8|7187.5|7183.5|0
1658175300000|2022-07-18 20:15:00|7188|7184|7189.8|7185.8|7189.9|7185.9|7187.2|7183.2|0
1658175600000|2022-07-18 20:20:00|7189.6|7185.6|7189.8|7185.8|7191.2|7187.2|7189.1|7185.1|0
1658175900000|2022-07-18 20:25:00|7190.2|7186.2|7189.5|7185.5|7190.5|7186.5|7189.1|7185.1|0
1658176200000|2022-07-18 20:30:00|7189.2|7185.2|7189.3|7185.3|7189.8|7185.8|7188.7|7184.7|0
1658176500000|2022-07-18 20:35:00|7189.6|7185.6|7189.5|7185.5|7190.5|7186.5|7189.1|7185.1|0
1658176800000|2022-07-18 20:40:00|7189.8|7185.8|7189.2|7185.2|7190.3|7186.3|7188.9|7184.9|0
1658177100000|2022-07-18 20:45:00|7189.5|7185.5|7188.5|7184.5|7189.5|7185.5|7188.2|7184.2|0
1658177400000|2022-07-18 20:50:00|7188.9|7184.9|7190.6|7186.6|7190.6|7186.6|7188.5|7184.5|0
1658177700000|2022-07-18 20:55:00|7191|7187|7190.2|7186.2|7191|7187|7189|7185|0
1658178000000|2022-07-18 21:00:00|7189.5|7185.5|7189.8|7185.8|7189.8|7185.8|7188.4|7184.4|0
1658178300000|2022-07-18 21:05:00|7189.7|7185.7|7189.5|7185.5|7190.1|7186.1|7189.5|7185.5|0
1658178600000|2022-07-18 21:10:00|7189.6|7185.6|7187.9|7183.9|7189.6|7185.6|7187.9|7183.9|0
1658178900000|2022-07-18 21:15:00|7187.6|7183.6|7186.7|7182.7|7187.6|7183.6|7186.7|7182.7|0
1658179200000|2022-07-18 21:20:00|7186.9|7182.9|7189.5|7185.5|7189.5|7185.5|7186.9|7182.9|0
1658179500000|2022-07-18 21:25:00|7189.2|7185.2|7189.4|7185.4|7189.8|7185.8|7188.7|7184.7|0
1658179800000|2022-07-18 21:30:00|7189.5|7185.5|7189.6|7185.6|7189.6|7185.6|7189.4|7185.4|0
1658180100000|2022-07-18 21:35:00|7189.7|7185.7|7189.4|7185.4|7189.7|7185.7|7189|7185|0
1658180400000|2022-07-18 21:40:00|7189.2|7185.2|7189.5|7185.5|7189.5|7185.5|7189.2|7185.2|0
1658180700000|2022-07-18 21:45:00|7189.6|7185.6|7189.9|7185.9|7189.9|7185.9|7189.4|7185.4|0
1658181000000|2022-07-18 21:50:00|7190|7186|7190|7186|7190|7186|7189.8|7185.8|0
1658181300000|2022-07-18 21:55:00|7190.3|7186.3|7190.1|7186.1|7190.5|7186.5|7189.6|7185.6|0
1658181600000|2022-07-18 22:00:00|7188.5|7184.5|7187.5|7183.5|7189.9|7185.9|7187|7183|0
1658181900000|2022-07-18 22:05:00|7187.7|7183.7|7187.6|7183.6|7187.7|7183.7|7186.6|7182.6|0
1658182200000|2022-07-18 22:10:00|7188|7184|7187.4|7183.4|7189.8|7185.8|7187|7183|0
1658182500000|2022-07-18 22:15:00|7187.7|7183.7|7188.4|7184.4|7188.4|7184.4|7185.1|7181.1|0
1658182800000|2022-07-18 22:20:00|7189.1|7185.1|7190.5|7186.5|7191.5|7187.5|7188.4|7184.4|0
1658183100000|2022-07-18 22:25:00|7190.7|7186.7|7189.5|7185.5|7190.8|7186.8|7189.1|7185.1|0
1658183400000|2022-07-18 22:30:00|7189.8|7185.8|7189.5|7185.5|7189.8|7185.8|7188.8|7184.8|0
1658183700000|2022-07-18 22:35:00|7189.8|7185.8|7194|7190|7194.7|7190.7|7189.8|7185.8|0
1658184000000|2022-07-18 22:40:00|7193.9|7189.9|7194.3|7190.3|7194.8|7190.8|7193.3|7189.3|0
1658184300000|2022-07-18 22:45:00|7194.1|7190.1|7193.2|7189.2|7194.2|7190.2|7192.2|7188.2|0
1658184600000|2022-07-18 22:50:00|7193.4|7189.4|7193|7189|7193.9|7189.9|7192.9|7188.9|0
1658184900000|2022-07-18 22:55:00|7193.2|7189.2|7191.9|7187.9|7193.4|7189.4|7191.5|7187.5|0
1658185200000|2022-07-18 23:00:00|7191.5|7187.5|7189.4|7185.4|7192.9|7188.9|7189.4|7185.4|0
1658185500000|2022-07-18 23:05:00|7189.1|7185.1|7189.5|7185.5|7189.5|7185.5|7187.3|7183.3|0
1658185800000|2022-07-18 23:10:00|7189.8|7185.8|7189.1|7185.1|7190.3|7186.3|7188.4|7184.4|0
1658186100000|2022-07-18 23:15:00|7189.4|7185.4|7190.4|7186.4|7191.2|7187.2|7189.3|7185.3|0
1658186400000|2022-07-18 23:20:00|7190.5|7186.5|7191.1|7187.1|7191.1|7187.1|7189.9|7185.9|0
1658186700000|2022-07-18 23:25:00|7190.8|7186.8|7191.5|7187.5|7192.9|7188.9|7190.8|7186.8|0
1658187000000|2022-07-18 23:30:00|7191.8|7187.8|7192.9|7188.9|7193.2|7189.2|7191.2|7187.2|0
1658187300000|2022-07-18 23:35:00|7192.6|7188.6|7195.9|7191.9|7196.9|7192.9|7192.4|7188.4|0
1658187600000|2022-07-18 23:40:00|7195.6|7191.6|7197.6|7193.6|7197.7|7193.7|7193.4|7189.4|0
1658187900000|2022-07-18 23:45:00|7197.2|7193.2|7193.6|7189.6|7197.4|7193.4|7193.2|7189.2|0
1658188200000|2022-07-18 23:50:00|7193.2|7189.2|7197.7|7193.7|7197.7|7193.7|7192.9|7188.9|0
1658188500000|2022-07-18 23:55:00|7197.6|7193.6|7198.8|7194.8|7199.7|7195.7|7197.4|7193.4|0
1658188800000|2022-07-19 00:00:00|7199.1|7195.1|7186.8|7183.8|7199.8|7196.8|7186|7183|78
1658189100000|2022-07-19 00:05:00|7186.5|7183.5|7185.3|7182.3|7186.5|7183.5|7182.5|7179.5|32
1658189400000|2022-07-19 00:10:00|7185|7182|7187.8|7184.8|7188|7185|7184|7181|22
1658189700000|2022-07-19 00:15:00|7187.3|7184.3|7186.5|7183.5|7192.8|7189.8|7186.5|7183.5|55
1658190000000|2022-07-19 00:20:00|7188.3|7185.3|7188.3|7185.3|7188.5|7185.5|7186.3|7183.3|20
1658190300000|2022-07-19 00:25:00|7188.8|7185.8|7188.8|7185.8|7188.8|7185.8|7186.5|7183.5|10
1658190600000|2022-07-19 00:30:00|7188.5|7185.5|7181.3|7178.3|7188.5|7185.5|7177.5|7174.5|41
1658190900000|2022-07-19 00:35:00|7181.5|7178.5|7180.8|7177.8|7181.5|7178.5|7177.5|7174.5|33
1658191200000|2022-07-19 00:40:00|7180.5|7177.5|7184.5|7181.5|7184.5|7181.5|7179.3|7176.3|26
1658191500000|2022-07-19 00:45:00|7183|7180|7182.8|7179.8|7185.8|7182.8|7182.3|7179.3|30
1658191800000|2022-07-19 00:50:00|7183|7180|7187|7184|7187.3|7184.3|7183|7180|24
1658192100000|2022-07-19 00:55:00|7186.8|7183.8|7188|7185|7188|7185|7186.3|7183.3|21
1658192400000|2022-07-19 01:00:00|7187.3|7184.3|7189.3|7186.3|7189.3|7186.3|7184.3|7181.3|34
1658192700000|2022-07-19 01:05:00|7189.5|7186.5|7189|7186|7190.5|7187.5|7186.8|7183.8|28
1658193000000|2022-07-19 01:10:00|7188.5|7185.5|7190.5|7187.5|7191|7188|7188.5|7185.5|38
1658193300000|2022-07-19 01:15:00|7189.8|7186.8|7191|7188|7191.3|7188.3|7188.8|7185.8|49
1658193600000|2022-07-19 01:20:00|7191.3|7188.3|7194.5|7191.5|7194.5|7191.5|7190.3|7187.3|26
1658193900000|2022-07-19 01:25:00|7194.8|7191.8|7195.5|7192.5|7196.3|7193.3|7191.3|7188.3|23
1658194200000|2022-07-19 01:30:00|7195.3|7192.3|7196.8|7193.8|7198.3|7195.3|7193.8|7190.8|48
1658194500000|2022-07-19 01:35:00|7197.3|7194.3|7195|7192|7197.5|7194.5|7193.3|7190.3|29
1658194800000|2022-07-19 01:40:00|7194.8|7191.8|7194|7191|7195|7192|7192.8|7189.8|9
1658195100000|2022-07-19 01:45:00|7194.3|7191.3|7196.3|7193.3|7196.3|7193.3|7190.5|7187.5|17
1658195400000|2022-07-19 01:50:00|7197.5|7194.5|7197|7194|7198.5|7195.5|7195.3|7192.3|33
1658195700000|2022-07-19 01:55:00|7196.5|7193.5|7189.5|7186.5|7196.5|7193.5|7189.5|7186.5|12
1658196000000|2022-07-19 02:00:00|7189.8|7186.8|7191.5|7188.5|7192.3|7189.3|7189.3|7186.3|15
1658196300000|2022-07-19 02:05:00|7191.8|7188.8|7195.3|7192.3|7195.3|7192.3|7190.5|7187.5|6
1658196600000|2022-07-19 02:10:00|7195|7192|7194.8|7191.8|7195.3|7192.3|7192.5|7189.5|4
1658196900000|2022-07-19 02:15:00|7195|7192|7193.5|7190.5|7196|7193|7193.5|7190.5|14
1658197200000|2022-07-19 02:20:00|7194|7191|7193.8|7190.8|7194.3|7191.3|7192.3|7189.3|9
1658197500000|2022-07-19 02:25:00|7193.5|7190.5|7194.3|7191.3|7194.3|7191.3|7192.3|7189.3|15
1658197800000|2022-07-19 02:30:00|7194|7191|7194|7191|7194.8|7191.8|7192|7189|11
1658198100000|2022-07-19 02:35:00|7193.8|7190.8|7194.8|7191.8|7194.8|7191.8|7192.8|7189.8|0
1658198400000|2022-07-19 02:40:00|7195|7192|7192.8|7189.8|7195.5|7192.5|7192.8|7189.8|3
1658198700000|2022-07-19 02:45:00|7192.5|7189.5|7191.8|7188.8|7192.5|7189.5|7190.5|7187.5|5
1658199000000|2022-07-19 02:50:00|7192|7189|7190.5|7187.5|7193|7190|7190.5|7187.5|4
1658199300000|2022-07-19 02:55:00|7190.3|7187.3|7192.5|7189.5|7192.8|7189.8|7189.5|7186.5|5
1658199600000|2022-07-19 03:00:00|7192.3|7189.3|7191.8|7188.8|7192.8|7189.8|7190.5|7187.5|1
1658199900000|2022-07-19 03:05:00|7191.5|7188.5|7194.3|7191.3|7194.5|7191.5|7191.5|7188.5|3
1658200200000|2022-07-19 03:10:00|7194|7191|7192.8|7189.8|7194.5|7191.5|7191.5|7188.5|20
1658200500000|2022-07-19 03:15:00|7192|7189|7192.3|7189.3|7193.3|7190.3|7191.5|7188.5|24
1658200800000|2022-07-19 03:20:00|7192|7189|7192|7189|7192.3|7189.3|7190.8|7187.8|9
1658201100000|2022-07-19 03:25:00|7192.3|7189.3|7191.8|7188.8|7192.5|7189.5|7190.8|7187.8|14
1658201400000|2022-07-19 03:30:00|7191.5|7188.5|7187.3|7184.3|7191.8|7188.8|7186.5|7183.5|34
1658201700000|2022-07-19 03:35:00|7187|7184|7185.5|7182.5|7188.5|7185.5|7184.3|7181.3|39
1658202000000|2022-07-19 03:40:00|7185|7182|7184.3|7181.3|7185.5|7182.5|7183|7180|43
1658202300000|2022-07-19 03:45:00|7184.5|7181.5|7185|7182|7185.3|7182.3|7184|7181|32
1658202600000|2022-07-19 03:50:00|7184.8|7181.8|7185|7182|7185|7182|7183|7180|26
1658202900000|2022-07-19 03:55:00|7185.3|7182.3|7186.5|7183.5|7186.8|7183.8|7183.3|7180.3|81
1658203200000|2022-07-19 04:00:00|7186|7183|7186.5|7183.5|7186.5|7183.5|7185.3|7182.3|49
1658203500000|2022-07-19 04:05:00|7186.3|7183.3|7184.5|7181.5|7186.3|7183.3|7184.3|7181.3|42
1658203800000|2022-07-19 04:10:00|7184.8|7181.8|7186|7183|7186|7183|7184.5|7181.5|8
1658204100000|2022-07-19 04:15:00|7185.8|7182.8|7185.5|7182.5|7186.5|7183.5|7184.8|7181.8|21
1658204400000|2022-07-19 04:20:00|7185.8|7182.8|7184.5|7181.5|7186.8|7183.8|7183.8|7180.8|14
1658204700000|2022-07-19 04:25:00|7183.8|7180.8|7185.8|7182.8|7185.8|7182.8|7183|7180|25
1658205000000|2022-07-19 04:30:00|7185|7182|7185.3|7182.3|7185.5|7182.5|7182.8|7179.8|30
1658205300000|2022-07-19 04:35:00|7185|7182|7186.3|7183.3|7186.3|7183.3|7184.3|7181.3|4
1658205600000|2022-07-19 04:40:00|7186.5|7183.5|7185.3|7182.3|7186.5|7183.5|7185.3|7182.3|36
1658205900000|2022-07-19 04:45:00|7185|7182|7186.5|7183.5|7187.8|7184.8|7184.8|7181.8|50
1658206200000|2022-07-19 04:50:00|7186.8|7183.8|7183.5|7180.5|7186.8|7183.8|7183.5|7180.5|41
1658206500000|2022-07-19 04:55:00|7183.8|7180.8|7180.5|7177.5|7184.5|7181.5|7179.8|7176.8|57
1658206800000|2022-07-19 05:00:00|7180.8|7177.8|7178.5|7175.5|7180.8|7177.8|7177.5|7174.5|49
1658207100000|2022-07-19 05:05:00|7179|7176|7181.8|7178.8|7182.3|7179.3|7178.5|7175.5|56
1658207400000|2022-07-19 05:10:00|7182|7179|7186|7183|7187|7184|7182|7179|45
1658207700000|2022-07-19 05:15:00|7186.3|7183.3|7187|7184|7187.5|7184.5|7186|7183|65
1658208000000|2022-07-19 05:20:00|7186.8|7183.8|7187|7184|7187.3|7184.3|7185|7182|38
1658208300000|2022-07-19 05:25:00|7187.3|7184.3|7187.8|7184.8|7190.5|7187.5|7187|7184|36
1658208600000|2022-07-19 05:30:00|7187|7184|7191.5|7188.5|7191.5|7188.5|7185|7182|75
1658208900000|2022-07-19 05:35:00|7191.3|7188.3|7191.5|7188.5|7194.3|7191.3|7191.3|7188.3|45
1658209200000|2022-07-19 05:40:00|7191|7188|7190.8|7187.8|7191.8|7188.8|7190|7187|47
1658209500000|2022-07-19 05:45:00|7191|7188|7191|7188|7191.8|7188.8|7190.3|7187.3|41
1658209800000|2022-07-19 05:50:00|7191.5|7188.5|7192|7189|7193|7190|7191.3|7188.3|47
1658210100000|2022-07-19 05:55:00|7191.8|7188.8|7189.8|7186.8|7192.5|7189.5|7189.5|7186.5|67
1658210400000|2022-07-19 06:00:00|7189.5|7186.5|7190.3|7188.3|7191.5|7189.5|7185.5|7183.5|243
1658210700000|2022-07-19 06:05:00|7190.5|7188.5|7193.3|7191.3|7194.5|7192.5|7188.5|7186.5|195
1658211000000|2022-07-19 06:10:00|7193.5|7191.5|7193.3|7191.3|7199.3|7197.3|7192.3|7190.3|117
1658211300000|2022-07-19 06:15:00|7193.5|7191.5|7191.8|7189.8|7195|7193|7191.5|7189.5|86
1658211600000|2022-07-19 06:20:00|7192|7190|7188.5|7186.5|7193.3|7191.3|7188|7186|76
1658211900000|2022-07-19 06:25:00|7189|7187|7189.8|7187.8|7189.8|7187.8|7186.5|7184.5|73
1658212200000|2022-07-19 06:30:00|7189.5|7187.5|7186.5|7184.5|7190.5|7188.5|7184.8|7182.8|91
1658212500000|2022-07-19 06:35:00|7186.3|7184.3|7185.8|7183.8|7187|7185|7183.8|7181.8|63
1658212800000|2022-07-19 06:40:00|7185.5|7183.5|7187.5|7185.5|7188.3|7186.3|7185|7183|95
1658213100000|2022-07-19 06:45:00|7187.8|7185.8|7186.5|7184.5|7189.8|7187.8|7186.5|7184.5|87
1658213400000|2022-07-19 06:50:00|7186.3|7184.3|7186.8|7184.8|7190.5|7188.5|7185.8|7183.8|82
1658213700000|2022-07-19 06:55:00|7187.3|7185.3|7184|7182|7188.5|7186.5|7183.8|7181.8|208
1658214000000|2022-07-19 07:00:00|7183.5|7182.5|7204.5|7203.5|7206.8|7205.8|7174.8|7173.8|3398
1658214300000|2022-07-19 07:05:00|7204.8|7203.8|7200.5|7199.5|7212|7211|7200.3|7199.3|1533
1658214600000|2022-07-19 07:10:00|7200.8|7199.8|7190.8|7189.8|7202|7201|7186|7185|1152
1658214900000|2022-07-19 07:15:00|7191|7190|7195.3|7194.3|7198.8|7197.8|7189.5|7188.5|637
1658215200000|2022-07-19 07:20:00|7195.5|7194.5|7190|7189|7201.8|7200.8|7188|7187|596
1658215500000|2022-07-19 07:25:00|7189.8|7188.8|7198|7197|7202.8|7201.8|7189.8|7188.8|994
1658215800000|2022-07-19 07:30:00|7198.5|7197.5|7188.3|7187.3|7198.5|7197.5|7179.5|7178.5|1076
1658216100000|2022-07-19 07:35:00|7188.5|7187.5|7196.8|7195.8|7196.8|7195.8|7186.8|7185.8|657
1658216400000|2022-07-19 07:40:00|7197.3|7196.3|7181|7180|7197.5|7196.5|7180|7179|623
1658216700000|2022-07-19 07:45:00|7181.5|7180.5|7199|7198|7200.5|7199.5|7180.8|7179.8|438
1658217000000|2022-07-19 07:50:00|7198.8|7197.8|7195.8|7194.8|7202.3|7201.3|7194.5|7193.5|456
1658217300000|2022-07-19 07:55:00|7195.5|7194.5|7194|7193|7195.8|7194.8|7188.3|7187.3|532
1658217600000|2022-07-19 08:00:00|7194.3|7193.3|7197.8|7196.8|7202.5|7201.5|7191.8|7190.8|345
1658217900000|2022-07-19 08:05:00|7198|7197|7203|7202|7207|7206|7192.5|7191.5|314
1658218200000|2022-07-19 08:10:00|7203.3|7202.3|7200.5|7199.5|7204|7203|7197.8|7196.8|306
1658218500000|2022-07-19 08:15:00|7200.8|7199.8|7199.3|7198.3|7202|7201|7196.8|7195.8|241
1658218800000|2022-07-19 08:20:00|7199.5|7198.5|7203|7202|7203.5|7202.5|7198.3|7197.3|258
1658219100000|2022-07-19 08:25:00|7203.3|7202.3|7196.3|7195.3|7205.5|7204.5|7196|7195|302
1658219400000|2022-07-19 08:30:00|7196|7195|7206.5|7205.5|7206.5|7205.5|7195.8|7194.8|368
1658219700000|2022-07-19 08:35:00|7206.3|7205.3|7206.3|7205.3|7210.8|7209.8|7205.5|7204.5|301
1658220000000|2022-07-19 08:40:00|7206.5|7205.5|7211|7210|7213.3|7212.3|7206.5|7205.5|279
1658220300000|2022-07-19 08:45:00|7211.3|7210.3|7203|7202|7212.8|7211.8|7202.8|7201.8|235
1658220600000|2022-07-19 08:50:00|7202.8|7201.8|7202|7201|7203.8|7202.8|7198.3|7197.3|460
1658220900000|2022-07-19 08:55:00|7202.5|7201.5|7205.3|7204.3|7207.5|7206.5|7202.5|7201.5|372
1658221200000|2022-07-19 09:00:00|7205.5|7204.5|7209.8|7208.8|7210|7209|7204.3|7203.3|257
1658221500000|2022-07-19 09:05:00|7209.5|7208.5|7211.3|7210.3|7216|7215|7208.5|7207.5|346
1658221800000|2022-07-19 09:10:00|7211|7210|7216.5|7215.5|7218.8|7217.8|7210|7209|324
1658222100000|2022-07-19 09:15:00|7217|7216|7211.5|7210.5|7219|7218|7211.5|7210.5|547
1658222400000|2022-07-19 09:20:00|7211.8|7210.8|7217.8|7216.8|7220.8|7219.8|7209.8|7208.8|468
1658222700000|2022-07-19 09:25:00|7218|7217|7218.5|7217.5|7220.5|7219.5|7215.5|7214.5|204
1658223000000|2022-07-19 09:30:00|7218.8|7217.8|7220|7219|7222.3|7221.3|7216.8|7215.8|310
1658223300000|2022-07-19 09:35:00|7220.3|7219.3|7224.8|7223.8|7225.3|7224.3|7220|7219|201
1658223600000|2022-07-19 09:40:00|7225|7224|7226.3|7225.3|7227|7226|7223.3|7222.3|417
1658223900000|2022-07-19 09:45:00|7226.5|7225.5|7227|7226|7229.5|7228.5|7224.8|7223.8|329
1658224200000|2022-07-19 09:50:00|7226.8|7225.8|7230.8|7229.8|7231.8|7230.8|7226.5|7225.5|423
1658224500000|2022-07-19 09:55:00|7231|7230|7225.3|7224.3|7231|7230|7224.3|7223.3|331
1658224800000|2022-07-19 10:00:00|7225|7224|7227.3|7226.3|7228.3|7227.3|7222|7221|608
1658225100000|2022-07-19 10:05:00|7227.5|7226.5|7233.3|7232.3|7233.8|7232.8|7226.5|7225.5|500
1658225400000|2022-07-19 10:10:00|7233.5|7232.5|7236.5|7235.5|7238.3|7237.3|7229.8|7228.8|494
1658225700000|2022-07-19 10:15:00|7236.3|7235.3|7231|7230|7236.3|7235.3|7230.8|7229.8|353
1658226000000|2022-07-19 10:20:00|7230.8|7229.8|7234.3|7233.3|7235.3|7234.3|7230.3|7229.3|298
1658226300000|2022-07-19 10:25:00|7234.8|7233.8|7236|7235|7238.5|7237.5|7230|7229|406
1658226600000|2022-07-19 10:30:00|7236.3|7235.3|7239.3|7238.3|7240.8|7239.8|7235.5|7234.5|404
1658226900000|2022-07-19 10:35:00|7239.8|7238.8|7240.3|7239.3|7241.3|7240.3|7238|7237|343
1658227200000|2022-07-19 10:40:00|7240|7239|7239.3|7238.3|7240.3|7239.3|7236.5|7235.5|319
1658227500000|2022-07-19 10:45:00|7239.5|7238.5|7239.8|7238.8|7242.3|7241.3|7239.3|7238.3|593
1658227800000|2022-07-19 10:50:00|7240|7239|7245.5|7244.5|7248.5|7247.5|7239.3|7238.3|1062
1658228100000|2022-07-19 10:55:00|7245.8|7244.8|7247.8|7246.8|7251|7250|7243.8|7242.8|1181
1658228400000|2022-07-19 11:00:00|7246.5|7245.5|7247.3|7246.3|7248.8|7247.8|7243.3|7242.3|1248
1658228700000|2022-07-19 11:05:00|7247|7246|7243.8|7242.8|7248.8|7247.8|7243.8|7242.8|463
1658229000000|2022-07-19 11:10:00|7244|7243|7249.8|7248.8|7250.3|7249.3|7243.8|7242.8|522
1658229300000|2022-07-19 11:15:00|7250|7249|7240.8|7239.8|7250.8|7249.8|7240.3|7239.3|354
1658229600000|2022-07-19 11:20:00|7240.5|7239.5|7244.3|7243.3|7244.3|7243.3|7240.3|7239.3|294
1658229900000|2022-07-19 11:25:00|7244.5|7243.5|7245.3|7244.3|7245.8|7244.8|7242.3|7241.3|277
1658230200000|2022-07-19 11:30:00|7245|7244|7243|7242|7248.3|7247.3|7240.3|7239.3|270
1658230500000|2022-07-19 11:35:00|7243.3|7242.3|7241.3|7240.3|7244.8|7243.8|7240.8|7239.8|208
1658230800000|2022-07-19 11:40:00|7241.1|7240.1|7238.3|7237.3|7242.3|7241.3|7236.6|7235.6|232
1658231100000|2022-07-19 11:45:00|7238.6|7237.6|7242.3|7241.3|7242.8|7241.8|7238.6|7237.6|219
1658231400000|2022-07-19 11:50:00|7242.6|7241.6|7249.1|7248.1|7250.6|7249.6|7242.1|7241.1|474
1658231700000|2022-07-19 11:55:00|7249.3|7248.3|7245.8|7244.8|7249.3|7248.3|7245.6|7244.6|293
1658232000000|2022-07-19 12:00:00|7246.1|7245.1|7247.6|7246.6|7251.3|7250.3|7243.6|7242.6|339
1658232300000|2022-07-19 12:05:00|7247.3|7246.3|7244.1|7243.1|7249.1|7248.1|7244.1|7243.1|268
1658232600000|2022-07-19 12:10:00|7244.3|7243.3|7246.8|7245.8|7247.1|7246.1|7242.6|7241.6|398
1658232900000|2022-07-19 12:15:00|7247.3|7246.3|7243.8|7242.8|7251.8|7250.8|7243.6|7242.6|389
1658233200000|2022-07-19 12:20:00|7244.1|7243.1|7245.6|7244.6|7246.3|7245.3|7241.8|7240.8|252
1658233500000|2022-07-19 12:25:00|7245.3|7244.3|7242.3|7241.3|7245.8|7244.8|7241.6|7240.6|301
1658233800000|2022-07-19 12:30:00|7242.6|7241.6|7244.8|7243.8|7245.6|7244.6|7241.1|7240.1|397
1658234100000|2022-07-19 12:35:00|7244.6|7243.6|7244.8|7243.8|7245.6|7244.6|7243.1|7242.1|526
1658234400000|2022-07-19 12:40:00|7245.1|7244.1|7249.6|7248.6|7249.6|7248.6|7243.3|7242.3|434
1658234700000|2022-07-19 12:45:00|7250.1|7249.1|7258.1|7257.1|7258.3|7257.3|7248.1|7247.1|636
1658235000000|2022-07-19 12:50:00|7258.3|7257.3|7258.1|7257.1|7259.1|7258.1|7255.1|7254.1|536
1658235300000|2022-07-19 12:55:00|7257.8|7256.8|7257.1|7256.1|7258.8|7257.8|7255.1|7254.1|529
1658235600000|2022-07-19 13:00:00|7257.3|7256.3|7255.6|7254.6|7258.3|7257.3|7253.3|7252.3|388
1658235900000|2022-07-19 13:05:00|7255.3|7254.3|7255.6|7254.6|7256.6|7255.6|7250.6|7249.6|483
1658236200000|2022-07-19 13:10:00|7255.8|7254.8|7257.8|7256.8|7260.6|7259.6|7253.1|7252.1|467
1658236500000|2022-07-19 13:15:00|7258.1|7257.1|7259.8|7258.8|7261.6|7260.6|7256.8|7255.8|354
1658236800000|2022-07-19 13:20:00|7260.1|7259.1|7262.6|7261.6|7263.6|7262.6|7259.8|7258.8|363
1658237100000|2022-07-19 13:25:00|7262.3|7261.3|7263.1|7262.1|7266.1|7265.1|7260.1|7259.1|592
1658237400000|2022-07-19 13:30:00|7263.3|7262.3|7262.1|7261.1|7265.1|7264.1|7257.1|7256.1|1254
1658237700000|2022-07-19 13:35:00|7261.8|7260.8|7264.1|7263.1|7268.1|7267.1|7260.3|7259.3|922
1658238000000|2022-07-19 13:40:00|7265.3|7264.3|7262.6|7261.6|7269.6|7268.6|7261.3|7260.3|1240
1658238300000|2022-07-19 13:45:00|7262.8|7261.8|7260.1|7259.1|7265.1|7264.1|7255.8|7254.8|794
1658238600000|2022-07-19 13:50:00|7260.3|7259.3|7267.1|7266.1|7267.3|7266.3|7260.1|7259.1|698
1658238900000|2022-07-19 13:55:00|7266.8|7265.8|7271.3|7270.3|7271.8|7270.8|7262.6|7261.6|936
1658239200000|2022-07-19 14:00:00|7271.8|7270.8|7275.6|7274.6|7276.6|7275.6|7271.1|7270.1|1180
1658239500000|2022-07-19 14:05:00|7275.8|7274.8|7271.1|7270.1|7276.1|7275.1|7268.3|7267.3|618
1658239800000|2022-07-19 14:10:00|7271.3|7270.3|7288.8|7287.8|7290.6|7289.6|7270.6|7269.6|2391
1658240100000|2022-07-19 14:15:00|7289.1|7288.1|7296.8|7295.8|7303.8|7302.8|7286.8|7285.8|2344
1658240400000|2022-07-19 14:20:00|7296.6|7295.6|7297.3|7296.3|7310.8|7309.8|7296.1|7295.1|2437
1658240700000|2022-07-19 14:25:00|7297.1|7296.1|7292.8|7291.8|7301.3|7300.3|7292.8|7291.8|1525
1658241000000|2022-07-19 14:30:00|7293.1|7292.1|7290.6|7289.6|7297.6|7296.6|7288.8|7287.8|1108
1658241300000|2022-07-19 14:35:00|7291.3|7290.3|7291.3|7290.3|7294.3|7293.3|7285.8|7284.8|971
1658241600000|2022-07-19 14:40:00|7291.6|7290.6|7294.1|7293.1|7294.6|7293.6|7287.6|7286.6|646
1658241900000|2022-07-19 14:45:00|7294.3|7293.3|7298.6|7297.6|7299.3|7298.3|7292.6|7291.6|1010
1658242200000|2022-07-19 14:50:00|7298.1|7297.1|7299.1|7298.1|7302.1|7301.1|7297.6|7296.6|1336
1658242500000|2022-07-19 14:55:00|7299.3|7298.3|7291.6|7290.6|7300.6|7299.6|7291.1|7290.1|968
1658242800000|2022-07-19 15:00:00|7291.3|7290.3|7297.6|7296.6|7299.8|7298.8|7291.3|7290.3|1164
1658243100000|2022-07-19 15:05:00|7297.8|7296.8|7297.1|7296.1|7302.1|7301.1|7296.6|7295.6|946
1658243400000|2022-07-19 15:10:00|7297.6|7296.6|7295.6|7294.6|7300.1|7299.1|7294.6|7293.6|1030
1658243700000|2022-07-19 15:15:00|7295.1|7294.1|7296.6|7295.6|7297.1|7296.1|7293.1|7292.1|905
1658244000000|2022-07-19 15:20:00|7296.3|7295.3|7298.1|7297.1|7298.6|7297.6|7294.3|7293.3|1342
1658244300000|2022-07-19 15:25:00|7297.8|7296.8|7293.1|7291.1|7302.1|7301.1|7293.1|7291.1|4534
1658244600000|2022-07-19 15:30:00|7292.6|7290.6|7295.3|7293.3|7301.6|7299.6|7292.3|7290.3|5458
1658244900000|2022-07-19 15:35:00|7295.1|7293.1|7289.6|7287.6|7295.8|7293.8|7289.1|7287.1|1392
1658245200000|2022-07-19 15:40:00|7289.3|7287.3|7289.6|7287.6|7290.1|7288.1|7287.3|7285.3|995
1658245500000|2022-07-19 15:45:00|7289.8|7287.8|7289.6|7287.6|7292.3|7290.3|7288.8|7286.8|322
1658245800000|2022-07-19 15:50:00|7289.8|7287.8|7295.1|7293.1|7295.1|7293.1|7289.8|7287.8|491
1658246100000|2022-07-19 15:55:00|7295.3|7293.3|7297.6|7295.6|7297.6|7295.6|7292.1|7290.1|396
1658246400000|2022-07-19 16:00:00|7297.3|7295.3|7294.6|7292.6|7297.8|7295.8|7293.6|7291.6|414
1658246700000|2022-07-19 16:05:00|7294.8|7292.8|7289.6|7287.6|7294.8|7292.8|7288.6|7286.6|271
1658247000000|2022-07-19 16:10:00|7289.8|7287.8|7289.1|7287.1|7292.1|7290.1|7289.1|7287.1|183
1658247300000|2022-07-19 16:15:00|7289.3|7287.3|7290.1|7288.1|7291.3|7289.3|7288.1|7286.1|129
1658247600000|2022-07-19 16:20:00|7289.8|7287.8|7296.8|7294.8|7297.1|7295.1|7289.8|7287.8|183
1658247900000|2022-07-19 16:25:00|7296.6|7294.6|7297.6|7295.6|7299.6|7297.6|7296.6|7294.6|221
1658248200000|2022-07-19 16:30:00|7298.1|7296.1|7299.1|7297.1|7301.6|7299.6|7297.6|7295.6|276
1658248500000|2022-07-19 16:35:00|7299.3|7297.3|7298.3|7296.3|7299.8|7297.8|7296.1|7294.1|199
1658248800000|2022-07-19 16:40:00|7298.1|7296.1|7299.6|7297.6|7300.6|7298.6|7298.1|7296.1|69
1658249100000|2022-07-19 16:45:00|7299.3|7297.3|7300.8|7298.8|7302.1|7300.1|7299.1|7297.1|70
1658249400000|2022-07-19 16:50:00|7300.6|7298.6|7299.6|7297.6|7301.8|7299.8|7299.1|7297.1|64
1658249700000|2022-07-19 16:55:00|7299.8|7297.8|7301.6|7299.6|7302.8|7300.8|7298.6|7296.6|111
1658250000000|2022-07-19 17:00:00|7301.1|7299.1|7301.8|7299.8|7302.6|7300.6|7300.6|7298.6|107
1658250300000|2022-07-19 17:05:00|7302.1|7300.1|7298.1|7296.1|7302.1|7300.1|7298.1|7296.1|83
1658250600000|2022-07-19 17:10:00|7298.3|7296.3|7300.1|7298.1|7301.8|7299.8|7298.3|7296.3|81
1658250900000|2022-07-19 17:15:00|7299.8|7297.8|7298.8|7296.8|7302.1|7300.1|7298.3|7296.3|93
1658251200000|2022-07-19 17:20:00|7299.1|7297.1|7297.8|7295.8|7299.6|7297.6|7297.1|7295.1|111
1658251500000|2022-07-19 17:25:00|7298.1|7296.1|7300.1|7298.1|7300.6|7298.6|7297.8|7295.8|83
1658251800000|2022-07-19 17:30:00|7300.6|7298.6|7303.1|7301.1|7303.6|7301.6|7300.6|7298.6|78
1658252100000|2022-07-19 17:35:00|7303.3|7301.3|7306.3|7304.3|7306.6|7304.6|7302.6|7300.6|105
1658252400000|2022-07-19 17:40:00|7306.1|7304.1|7308.8|7306.8|7309.6|7307.6|7306.1|7304.1|143
1658252700000|2022-07-19 17:45:00|7309.1|7307.1|7309.6|7307.6|7309.6|7307.6|7307.1|7305.1|104
1658253000000|2022-07-19 17:50:00|7309.8|7307.8|7308.8|7306.8|7310.1|7308.1|7307.1|7305.1|118
1658253300000|2022-07-19 17:55:00|7308.6|7306.6|7310.1|7308.1|7311.1|7309.1|7307.6|7305.6|85
1658253600000|2022-07-19 18:00:00|7309.8|7307.8|7314.1|7312.1|7314.1|7312.1|7309.3|7307.3|149
1658253900000|2022-07-19 18:05:00|7314.3|7312.3|7315.8|7313.8|7316.8|7314.8|7313.6|7311.6|176
1658254200000|2022-07-19 18:10:00|7316.1|7314.1|7313.6|7311.6|7316.6|7314.6|7313.1|7311.1|116
1658254500000|2022-07-19 18:15:00|7313.8|7311.8|7315.6|7313.6|7315.6|7313.6|7312.1|7310.1|92
1658254800000|2022-07-19 18:20:00|7316.1|7314.1|7316.3|7314.3|7316.6|7314.6|7314.1|7312.1|186
1658255100000|2022-07-19 18:25:00|7316.6|7314.6|7311.6|7309.6|7316.6|7314.6|7311.1|7309.1|94
1658255400000|2022-07-19 18:30:00|7311.8|7309.8|7313.8|7311.8|7314.8|7312.8|7311.1|7309.1|107
1658255700000|2022-07-19 18:35:00|7314.1|7312.1|7313.1|7311.1|7315.1|7313.1|7313.1|7311.1|74
1658256000000|2022-07-19 18:40:00|7313.3|7311.3|7313.6|7311.6|7314.6|7312.6|7312.1|7310.1|119
1658256300000|2022-07-19 18:45:00|7313.1|7311.1|7310.1|7308.1|7313.1|7311.1|7308.6|7306.6|102
1658256600000|2022-07-19 18:50:00|7309.8|7307.8|7312.6|7310.6|7312.8|7310.8|7308.1|7306.1|89
1658256900000|2022-07-19 18:55:00|7312.1|7310.1|7313.6|7311.6|7313.6|7311.6|7311.6|7309.6|59
1658257200000|2022-07-19 19:00:00|7313.8|7311.8|7314.1|7312.1|7314.6|7312.6|7311.1|7309.1|81
1658257500000|2022-07-19 19:05:00|7314.3|7312.3|7319.1|7317.1|7319.6|7317.6|7314.1|7312.1|165
1658257800000|2022-07-19 19:10:00|7318.8|7316.8|7315.1|7313.1|7319.1|7317.1|7314.8|7312.8|117
1658258100000|2022-07-19 19:15:00|7315.6|7313.6|7313.6|7311.6|7316.3|7314.3|7313.1|7311.1|138
1658258400000|2022-07-19 19:20:00|7314.1|7312.1|7311.1|7309.1|7314.1|7312.1|7309.8|7307.8|212
1658258700000|2022-07-19 19:25:00|7311.3|7309.3|7312.1|7310.1|7314.1|7312.1|7310.6|7308.6|115
1658259000000|2022-07-19 19:30:00|7312.3|7310.3|7309.6|7307.6|7314.1|7312.1|7309.6|7307.6|186
1658259300000|2022-07-19 19:35:00|7309.8|7307.8|7313.1|7311.1|7313.8|7311.8|7309.6|7307.6|110
1658259600000|2022-07-19 19:40:00|7313.3|7311.3|7318.3|7316.3|7318.3|7316.3|7313.1|7311.1|180
1658259900000|2022-07-19 19:45:00|7318.1|7316.1|7313.6|7311.6|7318.6|7316.6|7313.6|7311.6|422
1658260200000|2022-07-19 19:50:00|7313.8|7311.8|7313.6|7311.6|7316.1|7314.1|7310.8|7308.8|661
1658260500000|2022-07-19 19:55:00|7313.3|7311.3|7312|7308|7315.8|7313.8|7307.1|7305.1|1157
1658260800000|2022-07-19 20:00:00|7311.3|7307.3|7316.3|7312.3|7317.6|7313.6|7309.6|7305.6|0
1658261100000|2022-07-19 20:05:00|7315.9|7311.9|7318.7|7314.7|7319.7|7315.7|7314.9|7310.9|0
1658261400000|2022-07-19 20:10:00|7318.4|7314.4|7327.9|7323.9|7328.3|7324.3|7317.3|7313.3|0
1658261700000|2022-07-19 20:15:00|7328.3|7324.3|7337.5|7333.5|7338|7334|7327.5|7323.5|0
1658262000000|2022-07-19 20:20:00|7337.4|7333.4|7338|7334|7339.5|7335.5|7336|7332|0
1658262300000|2022-07-19 20:25:00|7339.6|7335.6|7336.3|7332.3|7343.3|7339.3|7335.8|7331.8|0
1658262600000|2022-07-19 20:30:00|7336.2|7332.2|7336.3|7332.3|7337.6|7333.6|7335.9|7331.9|0
1658262900000|2022-07-19 20:35:00|7335.9|7331.9|7334.5|7330.5|7336.3|7332.3|7334.1|7330.1|0
1658263200000|2022-07-19 20:40:00|7334.8|7330.8|7334.2|7330.2|7335.4|7331.4|7333.4|7329.4|0
1658263500000|2022-07-19 20:45:00|7334|7330|7332.4|7328.4|7334.3|7330.3|7331.4|7327.4|0
1658263800000|2022-07-19 20:50:00|7332.1|7328.1|7332.4|7328.4|7333|7329|7332.1|7328.1|0
1658264100000|2022-07-19 20:55:00|7332.2|7328.2|7332.4|7328.4|7333.9|7329.9|7331.7|7327.7|0
1658264400000|2022-07-19 21:00:00|7332.3|7328.3|7332.2|7328.2|7332.6|7328.6|7331.8|7327.8|0
1658264700000|2022-07-19 21:05:00|7332.1|7328.1|7332.3|7328.3|7332.5|7328.5|7332.1|7328.1|0
1658265000000|2022-07-19 21:10:00|7332.5|7328.5|7332.8|7328.8|7333.1|7329.1|7332.5|7328.5|0
1658265300000|2022-07-19 21:15:00|7332.7|7328.7|7333.3|7329.3|7333.5|7329.5|7332.7|7328.7|0
1658265600000|2022-07-19 21:20:00|7333.5|7329.5|7333.3|7329.3|7333.9|7329.9|7333.3|7329.3|0
1658265900000|2022-07-19 21:25:00|7333.4|7329.4|7334|7330|7334.1|7330.1|7333.4|7329.4|0
1658266200000|2022-07-19 21:30:00|7334.1|7330.1|7332.2|7328.2|7334.1|7330.1|7331.5|7327.5|0
1658266500000|2022-07-19 21:35:00|7332|7328|7330.7|7326.7|7332.5|7328.5|7330|7326|0
1658266800000|2022-07-19 21:40:00|7330.6|7326.6|7330.2|7326.2|7330.7|7326.7|7329.9|7325.9|0
1658267100000|2022-07-19 21:45:00|7330.1|7326.1|7330.1|7326.1|7330.2|7326.2|7329.7|7325.7|0
1658267400000|2022-07-19 21:50:00|7330.2|7326.2|7330.4|7326.4|7330.4|7326.4|7330.1|7326.1|0
1658267700000|2022-07-19 21:55:00|7330.3|7326.3|7330.4|7326.4|7330.4|7326.4|7329.9|7325.9|0
1658268000000|2022-07-19 22:00:00|7329.9|7325.9|7322|7318|7331.3|7327.3|7321.6|7317.6|0
1658268300000|2022-07-19 22:05:00|7322.1|7318.1|7321.8|7317.8|7324.2|7320.2|7321.5|7317.5|0
1658268600000|2022-07-19 22:10:00|7322.1|7318.1|7322|7318|7322.5|7318.5|7319.4|7315.4|0
1658268900000|2022-07-19 22:15:00|7322.2|7318.2|7322.7|7318.7|7322.7|7318.7|7321.7|7317.7|0
1658269200000|2022-07-19 22:20:00|7323.1|7319.1|7318.7|7314.7|7323.1|7319.1|7318.7|7314.7|0
1658269500000|2022-07-19 22:25:00|7318.6|7314.6|7318.1|7314.1|7319.1|7315.1|7318.1|7314.1|0
1658269800000|2022-07-19 22:30:00|7318.2|7314.2|7316.9|7312.9|7318.2|7314.2|7316.4|7312.4|0
1658270100000|2022-07-19 22:35:00|7317.3|7313.3|7318.4|7314.4|7318.9|7314.9|7317.2|7313.2|0
1658270400000|2022-07-19 22:40:00|7318.5|7314.5|7317.7|7313.7|7318.5|7314.5|7316.8|7312.8|0
1658270700000|2022-07-19 22:45:00|7317.5|7313.5|7318.8|7314.8|7318.8|7314.8|7317.2|7313.2|0
1658271000000|2022-07-19 22:50:00|7319.1|7315.1|7318.8|7314.8|7320.2|7316.2|7318.6|7314.6|0
1658271300000|2022-07-19 22:55:00|7319.1|7315.1|7322.2|7318.2|7322.2|7318.2|7319.1|7315.1|0
1658271600000|2022-07-19 23:00:00|7322.5|7318.5|7321.3|7317.3|7323.5|7319.5|7320.5|7316.5|0
1658271900000|2022-07-19 23:05:00|7321.2|7317.2|7322.3|7318.3|7322.6|7318.6|7320.2|7316.2|0
1658272200000|2022-07-19 23:10:00|7322.1|7318.1|7322.3|7318.3|7322.6|7318.6|7321.6|7317.6|0
1658272500000|2022-07-19 23:15:00|7321.9|7317.9|7321.1|7317.1|7322.3|7318.3|7320.9|7316.9|0
1658272800000|2022-07-19 23:20:00|7321.3|7317.3|7318.8|7314.8|7321.3|7317.3|7318|7314|0
1658273100000|2022-07-19 23:25:00|7318.6|7314.6|7319.7|7315.7|7319.7|7315.7|7318.3|7314.3|0
1658273400000|2022-07-19 23:30:00|7320|7316|7319.4|7315.4|7320.4|7316.4|7319|7315|0
1658273700000|2022-07-19 23:35:00|7319.1|7315.1|7318.1|7314.1|7319.4|7315.4|7317.7|7313.7|0
1658274000000|2022-07-19 23:40:00|7317.7|7313.7|7317.5|7313.5|7318.9|7314.9|7317.4|7313.4|0
1658274300000|2022-07-19 23:45:00|7317.7|7313.7|7316.4|7312.4|7319.1|7315.1|7315.9|7311.9|0
1658274600000|2022-07-19 23:50:00|7316.6|7312.6|7317.5|7313.5|7318.2|7314.2|7316.4|7312.4|0
1658274900000|2022-07-19 23:55:00|7317.6|7313.6|7319.1|7315.1|7320.5|7316.5|7317.5|7313.5|0
1658275200000|2022-07-20 00:00:00|7318.8|7314.8|7315.1|7312.1|7319.1|7315.1|7314.1|7311.1|107
1658275500000|2022-07-20 00:05:00|7315.3|7312.3|7314.6|7311.6|7316.1|7313.1|7314.6|7311.6|42
1658275800000|2022-07-20 00:10:00|7314.1|7311.1|7315.8|7312.8|7315.8|7312.8|7311.1|7308.1|69
1658276100000|2022-07-20 00:15:00|7315.6|7312.6|7323.1|7320.1|7323.6|7320.6|7315.6|7312.6|166
1658276400000|2022-07-20 00:20:00|7322.8|7319.8|7328.3|7325.3|7330.8|7327.8|7320.6|7317.6|147
1658276700000|2022-07-20 00:25:00|7328.6|7325.6|7336.3|7333.3|7341.6|7338.6|7328.6|7325.6|201
1658277000000|2022-07-20 00:30:00|7336.6|7333.6|7334.8|7331.8|7341.8|7338.8|7334.8|7331.8|81
1658277300000|2022-07-20 00:35:00|7334.6|7331.6|7332.6|7329.6|7336.8|7333.8|7332.6|7329.6|97
1658277600000|2022-07-20 00:40:00|7332.3|7329.3|7330.6|7327.6|7333.6|7330.6|7329.8|7326.8|38
1658277900000|2022-07-20 00:45:00|7330.8|7327.8|7332.8|7329.8|7333.3|7330.3|7330.1|7327.1|27
1658278200000|2022-07-20 00:50:00|7332.6|7329.6|7332.3|7329.3|7332.8|7329.8|7329.8|7326.8|24
1658278500000|2022-07-20 00:55:00|7332.1|7329.1|7335.3|7332.3|7336.1|7333.1|7331.8|7328.8|19
1658278800000|2022-07-20 01:00:00|7335.6|7332.6|7331.6|7328.6|7336.3|7333.3|7330.3|7327.3|32
1658279100000|2022-07-20 01:05:00|7331.3|7328.3|7331.1|7328.1|7333.3|7330.3|7330.6|7327.6|32
1658279400000|2022-07-20 01:10:00|7331.8|7328.8|7330.8|7327.8|7333.8|7330.8|7330.1|7327.1|46
1658279700000|2022-07-20 01:15:00|7331.1|7328.1|7332.1|7329.1|7334.6|7331.6|7330.3|7327.3|64
1658280000000|2022-07-20 01:20:00|7332.3|7329.3|7328.6|7325.6|7333.8|7330.8|7327.3|7324.3|28
1658280300000|2022-07-20 01:25:00|7328.8|7325.8|7331.6|7328.6|7331.8|7328.8|7328.3|7325.3|19
1658280600000|2022-07-20 01:30:00|7331.8|7328.8|7336.8|7333.8|7337.1|7334.1|7331.6|7328.6|19
1658280900000|2022-07-20 01:35:00|7336.6|7333.6|7338.6|7335.6|7340.8|7337.8|7334.8|7331.8|27
1658281200000|2022-07-20 01:40:00|7338.3|7335.3|7338.3|7335.3|7339.6|7336.6|7336.8|7333.8|7
1658281500000|2022-07-20 01:45:00|7338.1|7335.1|7337.8|7334.8|7338.6|7335.6|7337.1|7334.1|5
1658281800000|2022-07-20 01:50:00|7337.6|7334.6|7342.3|7339.3|7344.6|7341.6|7337.6|7334.6|22
1658282100000|2022-07-20 01:55:00|7342.1|7339.1|7341.1|7338.1|7346.6|7343.6|7340.3|7337.3|42
1658282400000|2022-07-20 02:00:00|7340.6|7337.6|7339.8|7336.8|7340.8|7337.8|7338.1|7335.1|27
1658282700000|2022-07-20 02:05:00|7340.1|7337.1|7339.8|7336.8|7342.1|7339.1|7338.8|7335.8|8
1658283000000|2022-07-20 02:10:00|7340.1|7337.1|7338.8|7335.8|7341.6|7338.6|7338.8|7335.8|14
1658283300000|2022-07-20 02:15:00|7338.3|7335.3|7337.8|7334.8|7341.3|7338.3|7337.3|7334.3|18
1658283600000|2022-07-20 02:20:00|7337.6|7334.6|7337.8|7334.8|7339.6|7336.6|7336.8|7333.8|31
1658283900000|2022-07-20 02:25:00|7337.6|7334.6|7338.1|7335.1|7339.6|7336.6|7337.6|7334.6|13
1658284200000|2022-07-20 02:30:00|7338.3|7335.3|7345.1|7342.1|7346.1|7343.1|7338.3|7335.3|22
1658284500000|2022-07-20 02:35:00|7345.3|7342.3|7347.6|7344.6|7349.6|7346.6|7344.6|7341.6|89
1658284800000|2022-07-20 02:40:00|7347.1|7344.1|7346.8|7343.8|7348.3|7345.3|7346.3|7343.3|38
1658285100000|2022-07-20 02:45:00|7347.3|7344.3|7343.6|7340.6|7347.8|7344.8|7342.8|7339.8|51
1658285400000|2022-07-20 02:50:00|7343.8|7340.8|7344.1|7341.1|7345.1|7342.1|7341.8|7338.8|19
1658285700000|2022-07-20 02:55:00|7343.8|7340.8|7344.6|7341.6|7346.3|7343.3|7342.3|7339.3|71
1658286000000|2022-07-20 03:00:00|7344.8|7341.8|7345.1|7342.1|7347.1|7344.1|7343.1|7340.1|51
1658286300000|2022-07-20 03:05:00|7344.8|7341.8|7342.1|7339.1|7344.8|7341.8|7340.8|7337.8|4
1658286600000|2022-07-20 03:10:00|7341.8|7338.8|7343.8|7340.8|7344.8|7341.8|7341.8|7338.8|1
1658286900000|2022-07-20 03:15:00|7344.1|7341.1|7345.1|7342.1|7345.8|7342.8|7343.8|7340.8|7
1658287200000|2022-07-20 03:20:00|7344.8|7341.8|7345.1|7342.1|7346.3|7343.3|7344.6|7341.6|4
1658287500000|2022-07-20 03:25:00|7344.8|7341.8|7344.6|7341.6|7345.1|7342.1|7344.1|7341.1|8
1658287800000|2022-07-20 03:30:00|7344.3|7341.3|7342.8|7339.8|7344.8|7341.8|7341.8|7338.8|7
1658288100000|2022-07-20 03:35:00|7343.1|7340.1|7343.1|7340.1|7343.8|7340.8|7343.1|7340.1|1
1658288400000|2022-07-20 03:40:00|7342.8|7339.8|7340.6|7337.6|7342.8|7339.8|7340.6|7337.6|17
1658288700000|2022-07-20 03:45:00|7340.8|7337.8|7340.6|7337.6|7340.8|7337.8|7339.8|7336.8|14
1658289000000|2022-07-20 03:50:00|7340.8|7337.8|7338.3|7335.3|7340.8|7337.8|7337.8|7334.8|5
1658289300000|2022-07-20 03:55:00|7338.1|7335.1|7340.3|7337.3|7340.3|7337.3|7337.8|7334.8|5
1658289600000|2022-07-20 04:00:00|7340.6|7337.6|7342.1|7339.1|7342.1|7339.1|7340.6|7337.6|6
1658289900000|2022-07-20 04:05:00|7342.3|7339.3|7345.6|7342.6|7345.6|7342.6|7342.3|7339.3|4
1658290200000|2022-07-20 04:10:00|7345.3|7342.3|7343.6|7340.6|7345.8|7342.8|7343.6|7340.6|7
1658290500000|2022-07-20 04:15:00|7343.1|7340.1|7340.6|7337.6|7343.1|7340.1|7339.8|7336.8|27
1658290800000|2022-07-20 04:20:00|7340.3|7337.3|7339.1|7336.1|7341.3|7338.3|7338.8|7335.8|21
1658291100000|2022-07-20 04:25:00|7338.6|7335.6|7335.3|7332.3|7338.6|7335.6|7335.3|7332.3|8
1658291400000|2022-07-20 04:30:00|7335.1|7332.1|7336.3|7333.3|7337.8|7334.8|7335.1|7332.1|17
1658291700000|2022-07-20 04:35:00|7336.1|7333.1|7333.8|7330.8|7336.1|7333.1|7333.8|7330.8|14
1658292000000|2022-07-20 04:40:00|7334.6|7331.6|7335.8|7332.8|7335.8|7332.8|7334.6|7331.6|11
1658292300000|2022-07-20 04:45:00|7335.6|7332.6|7338.3|7335.3|7338.6|7335.6|7335.6|7332.6|15
1658292600000|2022-07-20 04:50:00|7338.8|7335.8|7341.8|7338.8|7341.8|7338.8|7336.8|7333.8|19
1658292900000|2022-07-20 04:55:00|7341.6|7338.6|7339.3|7336.3|7341.6|7338.6|7339.3|7336.3|5
1658293200000|2022-07-20 05:00:00|7339.1|7336.1|7333.6|7330.6|7339.1|7336.1|7330.8|7327.8|49
1658293500000|2022-07-20 05:05:00|7333.3|7330.3|7334.1|7331.1|7335.1|7332.1|7331.8|7328.8|8
1658293800000|2022-07-20 05:10:00|7333.8|7330.8|7333.6|7330.6|7333.8|7330.8|7331.3|7328.3|9
1658294100000|2022-07-20 05:15:00|7333.8|7330.8|7332.3|7329.3|7333.8|7330.8|7331.1|7328.1|34
1658294400000|2022-07-20 05:20:00|7331.8|7328.8|7329.1|7326.1|7331.8|7328.8|7327.6|7324.6|43
1658294700000|2022-07-20 05:25:00|7329.3|7326.3|7334.1|7331.1|7334.1|7331.1|7329.3|7326.3|22
1658295000000|2022-07-20 05:30:00|7334.3|7331.3|7330.8|7327.8|7334.3|7331.3|7328.6|7325.6|35
1658295300000|2022-07-20 05:35:00|7330.1|7327.1|7331.6|7328.6|7332.6|7329.6|7328.6|7325.6|31
1658295600000|2022-07-20 05:40:00|7331.1|7328.1|7332.6|7329.6|7333.1|7330.1|7328.3|7325.3|44
1658295900000|2022-07-20 05:45:00|7332.3|7329.3|7332.3|7329.3|7333.6|7330.6|7332.1|7329.1|16
1658296200000|2022-07-20 05:50:00|7332.1|7329.1|7332.6|7329.6|7335.8|7332.8|7331.8|7328.8|74
1658296500000|2022-07-20 05:55:00|7332.3|7329.3|7331.6|7328.6|7332.3|7329.3|7328.3|7325.3|48
1658296800000|2022-07-20 06:00:00|7331.8|7328.8|7326.8|7324.8|7331.8|7328.8|7320.6|7318.6|231
1658297100000|2022-07-20 06:05:00|7326.3|7324.3|7328.8|7326.8|7330.8|7328.8|7324.6|7322.6|136
1658297400000|2022-07-20 06:10:00|7328.3|7326.3|7322.3|7320.3|7328.3|7326.3|7322.1|7320.1|66
1658297700000|2022-07-20 06:15:00|7322.1|7320.1|7325.1|7323.1|7327.8|7325.8|7321.6|7319.6|141
1658298000000|2022-07-20 06:20:00|7324.8|7322.8|7322.8|7320.8|7326.6|7324.6|7318.6|7316.6|168
1658298300000|2022-07-20 06:25:00|7322.6|7320.6|7328.1|7326.1|7328.1|7326.1|7320.8|7318.8|93
1658298600000|2022-07-20 06:30:00|7327.8|7325.8|7331.1|7329.1|7333.6|7331.6|7326.1|7324.1|157
1658298900000|2022-07-20 06:35:00|7330.8|7328.8|7334.8|7332.8|7334.8|7332.8|7329.6|7327.6|149
1658299200000|2022-07-20 06:40:00|7334.6|7332.6|7331.3|7329.3|7335.1|7333.1|7329.3|7327.3|140
1658299500000|2022-07-20 06:45:00|7331.6|7329.6|7336.1|7334.1|7337.8|7335.8|7330.1|7328.1|151
1658299800000|2022-07-20 06:50:00|7335.6|7333.6|7331.8|7329.8|7337.6|7335.6|7329.3|7327.3|225
1658300100000|2022-07-20 06:55:00|7332.1|7330.1|7335.6|7333.6|7335.8|7333.8|7331.3|7329.3|397
1658300400000|2022-07-20 07:00:00|7334.8|7332.8|7333.8|7332.8|7336.6|7335.6|7323.6|7322.6|3892
1658300700000|2022-07-20 07:05:00|7334.1|7333.1|7341.1|7340.1|7345.8|7344.8|7331.1|7330.1|1116
1658301000000|2022-07-20 07:10:00|7341.3|7340.3|7340.6|7339.6|7345.6|7344.6|7336.3|7335.3|943
1658301300000|2022-07-20 07:15:00|7340.3|7339.3|7345.3|7344.3|7347.6|7346.6|7331.3|7330.3|713
1658301600000|2022-07-20 07:20:00|7345.6|7344.6|7338.8|7337.8|7350.1|7349.1|7338.8|7337.8|913
1658301900000|2022-07-20 07:25:00|7339.1|7338.1|7335.3|7334.3|7340.3|7339.3|7334.6|7333.6|522
1658302200000|2022-07-20 07:30:00|7335.1|7334.1|7331.1|7330.1|7341.6|7340.6|7328.3|7327.3|1007
1658302500000|2022-07-20 07:35:00|7330.3|7329.3|7328.3|7327.3|7338.6|7337.6|7326.6|7325.6|874
1658302800000|2022-07-20 07:40:00|7328.4|7327.4|7320.4|7319.4|7329.4|7328.4|7317.4|7316.4|813
1658303100000|2022-07-20 07:45:00|7320.7|7319.7|7322.9|7321.9|7325.2|7324.2|7318.7|7317.7|478
1658303400000|2022-07-20 07:50:00|7322.2|7321.2|7329.4|7328.4|7329.9|7328.9|7319.9|7318.9|807
1658303700000|2022-07-20 07:55:00|7329.7|7328.7|7317.9|7316.9|7330.4|7329.4|7317.2|7316.2|666
1658304000000|2022-07-20 08:00:00|7317.7|7316.7|7327.4|7326.4|7329.2|7328.2|7315.2|7314.2|729
1658304300000|2022-07-20 08:05:00|7327.7|7326.7|7333.2|7332.2|7335.4|7334.4|7323.7|7322.7|424
1658304600000|2022-07-20 08:10:00|7332.9|7331.9|7332.9|7331.9|7338.2|7337.2|7328.9|7327.9|548
1658304900000|2022-07-20 08:15:00|7333.4|7332.4|7327.9|7326.9|7335.4|7334.4|7326.7|7325.7|400
1658305200000|2022-07-20 08:20:00|7327.7|7326.7|7317.4|7316.4|7327.7|7326.7|7316.7|7315.7|395
1658305500000|2022-07-20 08:25:00|7317.2|7316.2|7318.9|7317.9|7320.9|7319.9|7314.2|7313.2|358
1658305800000|2022-07-20 08:30:00|7318.7|7317.7|7318.9|7317.9|7321.2|7320.2|7314.2|7313.2|413
1658306100000|2022-07-20 08:35:00|7319.2|7318.2|7319.7|7318.7|7322.2|7321.2|7318.2|7317.2|374
1658306400000|2022-07-20 08:40:00|7319.9|7318.9|7322.7|7321.7|7324.7|7323.7|7318.9|7317.9|459
1658306700000|2022-07-20 08:45:00|7322.9|7321.9|7318.4|7317.4|7322.9|7321.9|7316.2|7315.2|288
1658307000000|2022-07-20 08:50:00|7318.2|7317.2|7315.9|7314.9|7318.4|7317.4|7313.7|7312.7|262
1658307300000|2022-07-20 08:55:00|7316.2|7315.2|7316.7|7315.7|7318.9|7317.9|7312.7|7311.7|253
1658307600000|2022-07-20 09:00:00|7316.2|7315.2|7324.2|7323.2|7326.9|7325.9|7315.2|7314.2|340
1658307900000|2022-07-20 09:05:00|7324.4|7323.4|7325.7|7324.7|7328.2|7327.2|7323.2|7322.2|322
1658308200000|2022-07-20 09:10:00|7325.9|7324.9|7324.9|7323.9|7329.2|7328.2|7322.9|7321.9|303
1658308500000|2022-07-20 09:15:00|7325.2|7324.2|7322.9|7321.9|7325.7|7324.7|7320.9|7319.9|306
1658308800000|2022-07-20 09:20:00|7322.7|7321.7|7316.4|7315.4|7323.7|7322.7|7316.2|7315.2|647
1658309100000|2022-07-20 09:25:00|7316.7|7315.7|7309.4|7308.4|7316.7|7315.7|7307.9|7306.9|623
1658309400000|2022-07-20 09:30:00|7309.2|7308.2|7312.4|7311.4|7313.7|7312.7|7307.2|7306.2|646
1658309700000|2022-07-20 09:35:00|7312.9|7311.9|7315.4|7314.4|7316.4|7315.4|7311.2|7310.2|664
1658310000000|2022-07-20 09:40:00|7315.7|7314.7|7308.9|7307.9|7316.2|7315.2|7308.9|7307.9|354
1658310300000|2022-07-20 09:45:00|7308.7|7307.7|7309.9|7308.9|7310.7|7309.7|7304.7|7303.7|259
1658310600000|2022-07-20 09:50:00|7310.2|7309.2|7311.7|7310.7|7315.2|7314.2|7309.2|7308.2|206
1658310900000|2022-07-20 09:55:00|7311.2|7310.2|7309.4|7308.4|7314.7|7313.7|7309.4|7308.4|179
1658311200000|2022-07-20 10:00:00|7309.2|7308.2|7306.7|7305.7|7314.2|7313.2|7304.2|7303.2|263
1658311500000|2022-07-20 10:05:00|7306.9|7305.9|7304.9|7303.9|7309.9|7308.9|7304.2|7303.2|316
1658311800000|2022-07-20 10:10:00|7304.7|7303.7|7310.9|7309.9|7310.9|7309.9|7303.4|7302.4|248
1658312100000|2022-07-20 10:15:00|7311.2|7310.2|7313.2|7312.2|7313.2|7312.2|7309.4|7308.4|298
1658312400000|2022-07-20 10:20:00|7313.4|7312.4|7312.9|7311.9|7314.9|7313.9|7309.2|7308.2|286
1658312700000|2022-07-20 10:25:00|7313.2|7312.2|7307.4|7306.4|7314.4|7313.4|7307.4|7306.4|297
1658313000000|2022-07-20 10:30:00|7307.2|7306.2|7279.2|7278.2|7309.7|7308.7|7278.7|7277.7|1038
1658313300000|2022-07-20 10:35:00|7279.4|7278.4|7273.4|7272.4|7283.9|7282.9|7272.2|7271.2|1128
1658313600000|2022-07-20 10:40:00|7273.7|7272.7|7277.7|7276.7|7283.2|7282.2|7269.9|7268.9|1274
1658313900000|2022-07-20 10:45:00|7276.7|7275.7|7272.9|7271.9|7278.2|7277.2|7267.7|7266.7|641
1658314200000|2022-07-20 10:50:00|7273.2|7272.2|7281.2|7280.2|7283.2|7282.2|7272.7|7271.7|700
1658314500000|2022-07-20 10:55:00|7280.9|7279.9|7283.7|7282.7|7288.2|7287.2|7279.7|7278.7|475
1658314800000|2022-07-20 11:00:00|7284.7|7283.7|7281.7|7280.7|7287.9|7286.9|7280.7|7279.7|577
1658315100000|2022-07-20 11:05:00|7281.9|7280.9|7279.9|7278.9|7283.2|7282.2|7278.2|7277.2|439
1658315400000|2022-07-20 11:10:00|7279.7|7278.7|7278.4|7277.4|7281.4|7280.4|7277.9|7276.9|278
1658315700000|2022-07-20 11:15:00|7278.2|7277.2|7276.2|7275.2|7279.4|7278.4|7272.9|7271.9|218
1658316000000|2022-07-20 11:20:00|7276.4|7275.4|7279.7|7278.7|7280.7|7279.7|7276.2|7275.2|290
1658316300000|2022-07-20 11:25:00|7279.9|7278.9|7279.2|7278.2|7280.9|7279.9|7276.4|7275.4|188
1658316600000|2022-07-20 11:30:00|7279.4|7278.4|7279.4|7278.4|7280.4|7279.4|7276.7|7275.7|238
1658316900000|2022-07-20 11:35:00|7279.7|7278.7|7277.7|7276.7|7280.4|7279.4|7274.7|7273.7|398
1658317200000|2022-07-20 11:40:00|7278.3|7277.3|7268.5|7267.5|7279.3|7278.3|7268.3|7267.3|495
1658317500000|2022-07-20 11:45:00|7268.3|7267.3|7271.8|7270.8|7274.8|7273.8|7267.8|7266.8|365
1658317800000|2022-07-20 11:50:00|7272|7271|7276|7275|7276|7275|7268.8|7267.8|376
1658318100000|2022-07-20 11:55:00|7276.3|7275.3|7280.3|7279.3|7281|7280|7275.5|7274.5|234
1658318400000|2022-07-20 12:00:00|7280|7279|7282|7281|7282.8|7281.8|7276.8|7275.8|384
1658318700000|2022-07-20 12:05:00|7282.3|7281.3|7285.3|7284.3|7286.8|7285.8|7279|7278|315
1658319000000|2022-07-20 12:10:00|7285.8|7284.8|7284.3|7283.3|7287.5|7286.5|7282.8|7281.8|526
1658319300000|2022-07-20 12:15:00|7284.5|7283.5|7278.3|7277.3|7285.8|7284.8|7277.8|7276.8|235
1658319600000|2022-07-20 12:20:00|7278|7277|7260.8|7259.8|7278.5|7277.5|7254.3|7253.3|2427
1658319900000|2022-07-20 12:25:00|7261.3|7260.3|7263.8|7262.8|7268.5|7267.5|7256.5|7255.5|1052
1658320200000|2022-07-20 12:30:00|7263.5|7262.5|7262.8|7261.8|7268.3|7267.3|7260.5|7259.5|456
1658320500000|2022-07-20 12:35:00|7262.5|7261.5|7259.3|7258.3|7263.3|7262.3|7255.8|7254.8|530
1658320800000|2022-07-20 12:40:00|7259.5|7258.5|7262.5|7261.5|7264.3|7263.3|7253.3|7252.3|492
1658321100000|2022-07-20 12:45:00|7262.3|7261.3|7267.3|7266.3|7270.5|7269.5|7259.3|7258.3|745
1658321400000|2022-07-20 12:50:00|7267.5|7266.5|7272.5|7271.5|7283|7282|7265.5|7264.5|1733
1658321700000|2022-07-20 12:55:00|7273|7272|7271.5|7270.5|7279|7278|7271.5|7270.5|522
1658322000000|2022-07-20 13:00:00|7271.8|7270.8|7273.3|7272.3|7273.8|7272.8|7264|7263|847
1658322300000|2022-07-20 13:05:00|7272.8|7271.8|7273|7272|7276.8|7275.8|7271.8|7270.8|456
1658322600000|2022-07-20 13:10:00|7273.3|7272.3|7271.3|7270.3|7274.8|7273.8|7270|7269|400
1658322900000|2022-07-20 13:15:00|7270.8|7269.8|7276.5|7275.5|7277|7276|7269.3|7268.3|355
1658323200000|2022-07-20 13:20:00|7276.8|7275.8|7275.8|7274.8|7277.3|7276.3|7274|7273|466
1658323500000|2022-07-20 13:25:00|7276|7275|7279.8|7278.8|7281|7280|7273.5|7272.5|432
1658323800000|2022-07-20 13:30:00|7280|7279|7275.8|7274.8|7280.3|7279.3|7267.8|7266.8|1030
1658324100000|2022-07-20 13:35:00|7277|7276|7279.5|7278.5|7282|7281|7274.8|7273.8|857
1658324400000|2022-07-20 13:40:00|7279.8|7278.8|7272|7271|7282.5|7281.5|7270.8|7269.8|756
1658324700000|2022-07-20 13:45:00|7273|7272|7271.3|7270.3|7274.5|7273.5|7267|7266|658
1658325000000|2022-07-20 13:50:00|7271|7270|7274|7273|7278.5|7277.5|7268.5|7267.5|670
1658325300000|2022-07-20 13:55:00|7274.5|7273.5|7273|7272|7276.3|7275.3|7271.8|7270.8|670
1658325600000|2022-07-20 14:00:00|7273.8|7272.8|7280.3|7279.3|7280.3|7279.3|7270.8|7269.8|616
1658325900000|2022-07-20 14:05:00|7280.5|7279.5|7281|7280|7281|7280|7270.8|7269.8|895
1658326200000|2022-07-20 14:10:00|7280.1|7279.1|7275.6|7274.6|7280.9|7279.9|7274.6|7273.6|708
1658326500000|2022-07-20 14:15:00|7275.9|7274.9|7269.6|7268.6|7276.9|7275.9|7267.9|7266.9|803
1658326800000|2022-07-20 14:20:00|7269.9|7268.9|7279.4|7278.4|7279.9|7278.9|7269.1|7268.1|785
1658327100000|2022-07-20 14:25:00|7279.6|7278.6|7285.9|7284.9|7286.4|7285.4|7278.9|7277.9|894
1658327400000|2022-07-20 14:30:00|7285.6|7284.6|7289.9|7288.9|7291.9|7290.9|7281.6|7280.6|1184
1658327700000|2022-07-20 14:35:00|7290.1|7289.1|7287.6|7286.6|7291.9|7290.9|7286.9|7285.9|584
1658328000000|2022-07-20 14:40:00|7288.1|7287.1|7281.9|7280.9|7288.4|7287.4|7278.4|7277.4|566
1658328300000|2022-07-20 14:45:00|7282.1|7281.1|7286.4|7285.4|7288.4|7287.4|7281.6|7280.6|715
1658328600000|2022-07-20 14:50:00|7286.6|7285.6|7282.9|7281.9|7287.9|7286.9|7280.9|7279.9|840
1658328900000|2022-07-20 14:55:00|7283.4|7282.4|7285.1|7284.1|7285.4|7284.4|7279.4|7278.4|1176
1658329200000|2022-07-20 15:00:00|7284.9|7283.9|7269.4|7268.4|7285.4|7284.4|7265.9|7264.9|1187
1658329500000|2022-07-20 15:05:00|7269.6|7268.6|7268.4|7267.4|7273.1|7272.1|7266.9|7265.9|1046
1658329800000|2022-07-20 15:10:00|7268.6|7267.6|7263.4|7262.4|7269.9|7268.9|7263.4|7262.4|798
1658330100000|2022-07-20 15:15:00|7263.6|7262.6|7263.4|7262.4|7265.6|7264.6|7261.6|7260.6|851
1658330400000|2022-07-20 15:20:00|7263.6|7262.6|7261.1|7260.1|7264.6|7263.6|7259.4|7258.4|1131
1658330700000|2022-07-20 15:25:00|7261.4|7260.4|7269.4|7267.4|7270.4|7269.4|7257.9|7256.9|3802
1658331000000|2022-07-20 15:30:00|7269.3|7267.3|7266.3|7264.3|7272.8|7270.8|7263.8|7261.8|5330
1658331300000|2022-07-20 15:35:00|7266.8|7264.8|7267.5|7265.5|7274.5|7272.5|7264.8|7262.8|1348
1658331600000|2022-07-20 15:40:00|7267.3|7265.3|7273.8|7271.8|7273.8|7271.8|7266.3|7264.3|529
1658331900000|2022-07-20 15:45:00|7274|7272|7276.3|7274.3|7276.5|7274.5|7272.8|7270.8|547
1658332200000|2022-07-20 15:50:00|7276.5|7274.5|7281.3|7279.3|7282.5|7280.5|7276.3|7274.3|759
1658332500000|2022-07-20 15:55:00|7281|7279|7278.5|7276.5|7281.5|7279.5|7278|7276|396
1658332800000|2022-07-20 16:00:00|7278.8|7276.8|7278.3|7276.3|7279.5|7277.5|7276.8|7274.8|203
1658333100000|2022-07-20 16:05:00|7278.5|7276.5|7284.8|7282.8|7284.8|7282.8|7277.8|7275.8|292
1658333400000|2022-07-20 16:10:00|7285|7283|7283.3|7281.3|7287|7285|7282.3|7280.3|217
1658333700000|2022-07-20 16:15:00|7283.5|7281.5|7281.5|7279.5|7283.8|7281.8|7279.5|7277.5|247
1658334000000|2022-07-20 16:20:00|7281.8|7279.8|7282|7280|7283.8|7281.8|7280.8|7278.8|140
1658334300000|2022-07-20 16:25:00|7281.5|7279.5|7276.5|7274.5|7282.3|7280.3|7276.5|7274.5|215
1658334600000|2022-07-20 16:30:00|7276.8|7274.8|7280.8|7278.8|7281.8|7279.8|7276.8|7274.8|212
1658334900000|2022-07-20 16:35:00|7281|7279|7279|7277|7283|7281|7278|7276|165
1658335200000|2022-07-20 16:40:00|7279.3|7277.3|7260.5|7258.5|7280.8|7278.8|7258.3|7256.3|457
1658335500000|2022-07-20 16:45:00|7260.3|7258.3|7253|7251|7260.3|7258.3|7249.3|7247.3|385
1658335800000|2022-07-20 16:50:00|7252.5|7250.5|7259.8|7257.8|7261.8|7259.8|7252.5|7250.5|154
1658336100000|2022-07-20 16:55:00|7259.5|7257.5|7264.5|7262.5|7266.3|7264.3|7259|7257|224
1658336400000|2022-07-20 17:00:00|7264|7262|7252|7250|7265.8|7263.8|7250|7248|341
1658336700000|2022-07-20 17:05:00|7251.5|7249.5|7252.3|7250.3|7257|7255|7246|7244|535
1658337000000|2022-07-20 17:10:00|7252|7250|7243.5|7241.5|7252.5|7250.5|7239.3|7237.3|612
1658337300000|2022-07-20 17:15:00|7243.3|7241.3|7245.5|7243.5|7247.5|7245.5|7241.5|7239.5|212
1658337600000|2022-07-20 17:20:00|7246|7244|7247|7245|7248.3|7246.3|7243|7241|189
1658337900000|2022-07-20 17:25:00|7246.8|7244.8|7251.5|7249.5|7251.5|7249.5|7245.5|7243.5|137
1658338200000|2022-07-20 17:30:00|7251.3|7249.3|7254.8|7252.8|7256.5|7254.5|7247.8|7245.8|239
1658338500000|2022-07-20 17:35:00|7254.5|7252.5|7256.5|7254.5|7257.8|7255.8|7253|7251|224
1658338800000|2022-07-20 17:40:00|7256.8|7254.8|7252|7250|7257.3|7255.3|7251|7249|227
1658339100000|2022-07-20 17:45:00|7252.3|7250.3|7246.8|7244.8|7255|7253|7246|7244|312
1658339400000|2022-07-20 17:50:00|7247|7245|7248.5|7246.5|7250.5|7248.5|7246.5|7244.5|190
1658339700000|2022-07-20 17:55:00|7248.8|7246.8|7239|7237|7249.5|7247.5|7238.5|7236.5|350
1658340000000|2022-07-20 18:00:00|7238.8|7236.8|7245.5|7243.5|7247|7245|7238.8|7236.8|167
1658340300000|2022-07-20 18:05:00|7246|7244|7247|7245|7247.5|7245.5|7244.3|7242.3|190
1658340600000|2022-07-20 18:10:00|7246.8|7244.8|7247.5|7245.5|7248|7246|7241.8|7239.8|394
1658340900000|2022-07-20 18:15:00|7247.3|7245.3|7250.3|7248.3|7250.3|7248.3|7245.3|7243.3|124
1658341200000|2022-07-20 18:20:00|7250.5|7248.5|7255.5|7253.5|7256.3|7254.3|7249.5|7247.5|150
1658341500000|2022-07-20 18:25:00|7255.8|7253.8|7259.5|7257.5|7260|7258|7254.3|7252.3|178
1658341800000|2022-07-20 18:30:00|7259.3|7257.3|7261.3|7259.3|7261.3|7259.3|7255.5|7253.5|124
1658342100000|2022-07-20 18:35:00|7261|7259|7261.8|7259.8|7261.8|7259.8|7259|7257|102
1658342400000|2022-07-20 18:40:00|7261.5|7259.5|7263|7261|7263|7261|7260|7258|70
1658342700000|2022-07-20 18:45:00|7263.3|7261.3|7264|7262|7264.8|7262.8|7261.5|7259.5|69
1658343000000|2022-07-20 18:50:00|7264.3|7262.3|7256|7254|7264.3|7262.3|7256|7254|91
1658343300000|2022-07-20 18:55:00|7256.5|7254.5|7261.3|7259.3|7262.3|7260.3|7254.8|7252.8|159
1658343600000|2022-07-20 19:00:00|7261.5|7259.5|7267.5|7265.5|7267.5|7265.5|7260|7258|204
1658343900000|2022-07-20 19:05:00|7268|7266|7265.5|7263.5|7269|7267|7264.5|7262.5|124
1658344200000|2022-07-20 19:10:00|7265.8|7263.8|7266.3|7264.3|7268.5|7266.5|7265.3|7263.3|40
1658344500000|2022-07-20 19:15:00|7266|7264|7268.5|7266.5|7269|7267|7265.3|7263.3|99
1658344800000|2022-07-20 19:20:00|7268.8|7266.8|7263|7261|7269|7267|7261.5|7259.5|125
1658345100000|2022-07-20 19:25:00|7263.5|7261.5|7267.3|7265.3|7268.5|7266.5|7263.3|7261.3|52
1658345400000|2022-07-20 19:30:00|7267.5|7265.5|7260.3|7258.3|7268.5|7266.5|7259.5|7257.5|100
1658345700000|2022-07-20 19:35:00|7259.5|7257.5|7259|7257|7261.5|7259.5|7257|7255|63
1658346000000|2022-07-20 19:40:00|7259.5|7257.5|7261.5|7259.5|7262.8|7260.8|7257.3|7255.3|76
1658346300000|2022-07-20 19:45:00|7261.8|7259.8|7261.8|7259.8|7264|7262|7257|7255|121
1658346600000|2022-07-20 19:50:00|7260|7258|7255.3|7253.3|7264|7262|7253.3|7251.3|559
1658346900000|2022-07-20 19:55:00|7256|7254|7253|7249|7259.3|7257.3|7250.8|7247.8|719
1658347200000|2022-07-20 20:00:00|7252.7|7248.7|7257.7|7253.7|7260.5|7256.5|7252.4|7248.4|0
1658347500000|2022-07-20 20:05:00|7257.5|7253.5|7256.8|7252.8|7259.6|7255.6|7254.2|7250.2|0
1658347800000|2022-07-20 20:10:00|7256.5|7252.5|7250.6|7246.6|7256.8|7252.8|7249.7|7245.7|0
1658348100000|2022-07-20 20:15:00|7250.9|7246.9|7251.2|7247.2|7253.4|7249.4|7247.5|7243.5|0
1658348400000|2022-07-20 20:20:00|7251|7247|7251.5|7247.5|7252.9|7248.9|7249.7|7245.7|0
1658348700000|2022-07-20 20:25:00|7251.2|7247.2|7250.5|7246.5|7253.1|7249.1|7249.4|7245.4|0
1658349000000|2022-07-20 20:30:00|7250.7|7246.7|7250|7246|7251.7|7247.7|7249.1|7245.1|0
1658349300000|2022-07-20 20:35:00|7250.2|7246.2|7247.8|7243.8|7251.7|7247.7|7247.7|7243.7|0
1658349600000|2022-07-20 20:40:00|7247.9|7243.9|7250.3|7246.3|7251.5|7247.5|7247.8|7243.8|0
1658349900000|2022-07-20 20:45:00|7250.6|7246.6|7248.3|7244.3|7251.2|7247.2|7248.1|7244.1|0
1658350200000|2022-07-20 20:50:00|7248.1|7244.1|7248.1|7244.1|7248.9|7244.9|7247.5|7243.5|0
1658350500000|2022-07-20 20:55:00|7248.2|7244.2|7247.6|7243.6|7248.5|7244.5|7247.4|7243.4|0
1658350800000|2022-07-20 21:00:00|7247.8|7243.8|7248.5|7244.5|7248.6|7244.6|7247.6|7243.6|0
1658351100000|2022-07-20 21:05:00|7248.8|7244.8|7248.7|7244.7|7249.2|7245.2|7247.7|7243.7|0
1658351400000|2022-07-20 21:10:00|7249.1|7245.1|7248.5|7244.5|7249.1|7245.1|7248.3|7244.3|0
1658351700000|2022-07-20 21:15:00|7248.4|7244.4|7249|7245|7249|7245|7248.4|7244.4|0
1658352000000|2022-07-20 21:20:00|7248.9|7244.9|7249|7245|7249.2|7245.2|7248.8|7244.8|0
1658352300000|2022-07-20 21:25:00|7249.1|7245.1|7250.9|7246.9|7251.2|7247.2|7249.1|7245.1|0
1658352600000|2022-07-20 21:30:00|7251|7247|7251.7|7247.7|7251.8|7247.8|7251|7247|0
1658352900000|2022-07-20 21:35:00|7251.3|7247.3|7253.1|7249.1|7254|7250|7251.2|7247.2|0
1658353200000|2022-07-20 21:40:00|7253.3|7249.3|7253.5|7249.5|7253.5|7249.5|7251.8|7247.8|0
1658353500000|2022-07-20 21:45:00|7253.6|7249.6|7254.2|7250.2|7254.4|7250.4|7253.6|7249.6|0
1658353800000|2022-07-20 21:50:00|7254.3|7250.3|7252.7|7248.7|7254.3|7250.3|7252.7|7248.7|0
1658354100000|2022-07-20 21:55:00|7252.8|7248.8|7251.1|7247.1|7253.3|7249.3|7251.1|7247.1|0
1658354400000|2022-07-20 22:00:00|7250.6|7246.6|7250.4|7246.4|7251.9|7247.9|7248.5|7244.5|0
1658354700000|2022-07-20 22:05:00|7250.7|7246.7|7249.1|7245.1|7251.3|7247.3|7248.5|7244.5|0
1658355000000|2022-07-20 22:10:00|7249.2|7245.2|7249.7|7245.7|7250.3|7246.3|7248.7|7244.7|0
1658355300000|2022-07-20 22:15:00|7249.4|7245.4|7244.8|7240.8|7249.6|7245.6|7244.7|7240.7|0
1658355600000|2022-07-20 22:20:00|7244.6|7240.6|7244.5|7240.5|7244.9|7240.9|7242.7|7238.7|0
1658355900000|2022-07-20 22:25:00|7244.7|7240.7|7246.3|7242.3|7247.7|7243.7|7244.5|7240.5|0
1658356200000|2022-07-20 22:30:00|7246.6|7242.6|7246.5|7242.5|7247.8|7243.8|7244.8|7240.8|0
1658356500000|2022-07-20 22:35:00|7246.4|7242.4|7243|7239|7246.4|7242.4|7243|7239|0
1658356800000|2022-07-20 22:40:00|7243.1|7239.1|7242.8|7238.8|7244.5|7240.5|7242.8|7238.8|0
1658357100000|2022-07-20 22:45:00|7242.9|7238.9|7244.6|7240.6|7245.3|7241.3|7242.8|7238.8|0
1658357400000|2022-07-20 22:50:00|7243.7|7239.7|7243.4|7239.4|7243.7|7239.7|7242.8|7238.8|0
1658357700000|2022-07-20 22:55:00|7243.7|7239.7|7244.7|7240.7|7245.2|7241.2|7243.1|7239.1|0
1658358000000|2022-07-20 23:00:00|7244.9|7240.9|7244.5|7240.5|7245.2|7241.2|7244.4|7240.4|0
1658358300000|2022-07-20 23:05:00|7244.4|7240.4|7248.5|7244.5|7249|7245|7244.4|7240.4|0
1658358600000|2022-07-20 23:10:00|7248.2|7244.2|7247.6|7243.6|7248.7|7244.7|7246.7|7242.7|0
1658358900000|2022-07-20 23:15:00|7247.8|7243.8|7249.4|7245.4|7249.5|7245.5|7247.8|7243.8|0
1658359200000|2022-07-20 23:20:00|7249.2|7245.2|7251.9|7247.9|7252.2|7248.2|7248.8|7244.8|0
1658359500000|2022-07-20 23:25:00|7252|7248|7252.5|7248.5|7253.7|7249.7|7252|7248|0
1658359800000|2022-07-20 23:30:00|7252.2|7248.2|7253.1|7249.1|7253.1|7249.1|7251|7247|0
1658360100000|2022-07-20 23:35:00|7253.2|7249.2|7251.9|7247.9|7253.4|7249.4|7251.9|7247.9|0
1658360400000|2022-07-20 23:40:00|7251.6|7247.6|7252.5|7248.5|7252.7|7248.7|7250.4|7246.4|0
1658360700000|2022-07-20 23:45:00|7252.3|7248.3|7253.5|7249.5|7254.1|7250.1|7252.2|7248.2|0
1658361000000|2022-07-20 23:50:00|7253.3|7249.3|7254.8|7250.8|7255.4|7251.4|7253|7249|0
1658361300000|2022-07-20 23:55:00|7255|7251|7251.6|7247.6|7255.1|7251.1|7251.6|7247.6|0
1658361600000|2022-07-21 00:00:00|7251.1|7247.1|7248.5|7245.5|7254.8|7251.8|7246.5|7243.5|85
1658361900000|2022-07-21 00:05:00|7248.8|7245.8|7248.8|7245.8|7251.5|7248.5|7246.8|7243.8|44
1658362200000|2022-07-21 00:10:00|7249|7246|7250.5|7247.5|7252.8|7249.8|7248.5|7245.5|53
1658362500000|2022-07-21 00:15:00|7251|7248|7250.3|7247.3|7253.8|7250.8|7249|7246|71
1658362800000|2022-07-21 00:20:00|7250.5|7247.5|7253.5|7250.5|7253.5|7250.5|7249.3|7246.3|21
1658363100000|2022-07-21 00:25:00|7253|7250|7254|7251|7255.5|7252.5|7251.5|7248.5|22
1658363400000|2022-07-21 00:30:00|7253.8|7250.8|7253.3|7250.3|7256.5|7253.5|7251.8|7248.8|17
1658363700000|2022-07-21 00:35:00|7253|7250|7256.8|7253.8|7257.8|7254.8|7252.5|7249.5|14
1658364000000|2022-07-21 00:40:00|7257|7254|7256.3|7253.3|7257.3|7254.3|7254.8|7251.8|13
1658364300000|2022-07-21 00:45:00|7256.5|7253.5|7259.5|7256.5|7260.3|7257.3|7256.5|7253.5|20
1658364600000|2022-07-21 00:50:00|7259|7256|7259.3|7256.3|7261.3|7258.3|7257.8|7254.8|18
1658364900000|2022-07-21 00:55:00|7259.5|7256.5|7260.3|7257.3|7260.8|7257.8|7259.3|7256.3|6
1658365200000|2022-07-21 01:00:00|7260.5|7257.5|7252.8|7249.8|7260.8|7257.8|7252.8|7249.8|30
1658365500000|2022-07-21 01:05:00|7252.5|7249.5|7250.5|7247.5|7252.5|7249.5|7245|7242|24
1658365800000|2022-07-21 01:10:00|7250.3|7247.3|7251.5|7248.5|7253|7250|7248.5|7245.5|10
1658366100000|2022-07-21 01:15:00|7251|7248|7254|7251|7256|7253|7250.5|7247.5|4
1658366400000|2022-07-21 01:20:00|7253.8|7250.8|7249.3|7246.3|7254.8|7251.8|7248.8|7245.8|20
1658366700000|2022-07-21 01:25:00|7249|7246|7242.3|7239.3|7249.3|7246.3|7241.8|7238.8|48
1658367000000|2022-07-21 01:30:00|7242.8|7239.8|7251.8|7248.8|7252.5|7249.5|7241.8|7238.8|34
1658367300000|2022-07-21 01:35:00|7252|7249|7253.3|7250.3|7254|7251|7252|7249|19
1658367600000|2022-07-21 01:40:00|7253.5|7250.5|7255|7252|7258.8|7255.8|7253.5|7250.5|13
1658367900000|2022-07-21 01:45:00|7254.5|7251.5|7251|7248|7255.5|7252.5|7249.3|7246.3|11
1658368200000|2022-07-21 01:50:00|7250.8|7247.8|7245.5|7242.5|7250.8|7247.8|7245|7242|6
1658368500000|2022-07-21 01:55:00|7246.8|7243.8|7250.8|7247.8|7252.8|7249.8|7246.8|7243.8|4
1658368800000|2022-07-21 02:00:00|7250.5|7247.5|7254|7251|7254.8|7251.8|7248.8|7245.8|1
1658369100000|2022-07-21 02:05:00|7253.8|7250.8|7253.3|7250.3|7256|7253|7252.5|7249.5|5
1658369400000|2022-07-21 02:10:00|7253.5|7250.5|7255.5|7252.5|7256|7253|7253.5|7250.5|0
1658369700000|2022-07-21 02:15:00|7255.8|7252.8|7254.5|7251.5|7256.3|7253.3|7253.3|7250.3|7
1658370000000|2022-07-21 02:20:00|7254.8|7251.8|7256|7253|7258|7255|7254.8|7251.8|5
1658370300000|2022-07-21 02:25:00|7256.8|7253.8|7257.3|7254.3|7258.3|7255.3|7256.8|7253.8|5
1658370600000|2022-07-21 02:30:00|7257.5|7254.5|7257|7254|7258.5|7255.5|7256|7253|7
1658370900000|2022-07-21 02:35:00|7256.8|7253.8|7257.8|7254.8|7258.3|7255.3|7256.8|7253.8|0
1658371200000|2022-07-21 02:40:00|7257.3|7254.3|7255.3|7252.3|7257.3|7254.3|7255.3|7252.3|2
1658371500000|2022-07-21 02:45:00|7255.5|7252.5|7256.3|7253.3|7257.5|7254.5|7254.8|7251.8|7
1658371800000|2022-07-21 02:50:00|7256.5|7253.5|7255.5|7252.5|7256.5|7253.5|7255.3|7252.3|1
1658372100000|2022-07-21 02:55:00|7255|7252|7257|7254|7257.5|7254.5|7254.3|7251.3|5
1658372400000|2022-07-21 03:00:00|7257.3|7254.3|7258.5|7255.5|7258.5|7255.5|7255.5|7252.5|1
1658372700000|2022-07-21 03:05:00|7258.8|7255.8|7262.8|7259.8|7262.8|7259.8|7256.3|7253.3|77
1658373000000|2022-07-21 03:10:00|7262.5|7259.5|7264.5|7261.5|7266|7263|7262.3|7259.3|20
1658373300000|2022-07-21 03:15:00|7265|7262|7264.3|7261.3|7265.3|7262.3|7263.8|7260.8|14
1658373600000|2022-07-21 03:20:00|7264|7261|7262|7259|7264|7261|7261.8|7258.8|14
1658373900000|2022-07-21 03:25:00|7261.8|7258.8|7259.8|7256.8|7262|7259|7259.5|7256.5|10
1658374200000|2022-07-21 03:30:00|7259.3|7256.3|7258|7255|7261|7258|7256.8|7253.8|11
1658374500000|2022-07-21 03:35:00|7257.8|7254.8|7258|7255|7259.3|7256.3|7257|7254|10
1658374800000|2022-07-21 03:40:00|7257.8|7254.8|7256.5|7253.5|7258|7255|7255.5|7252.5|3
1658375100000|2022-07-21 03:45:00|7256.8|7253.8|7258.5|7255.5|7259.3|7256.3|7256.3|7253.3|4
1658375400000|2022-07-21 03:50:00|7258.3|7255.3|7261.8|7258.8|7262|7259|7258|7255|32
1658375700000|2022-07-21 03:55:00|7261.5|7258.5|7258|7255|7261.5|7258.5|7257.8|7254.8|13
1658376000000|2022-07-21 04:00:00|7258.3|7255.3|7259.8|7256.8|7261.8|7258.8|7258.3|7255.3|17
1658376300000|2022-07-21 04:05:00|7260|7257|7258.8|7255.8|7260.3|7257.3|7258.8|7255.8|0
1658376600000|2022-07-21 04:10:00|7259|7256|7259|7256|7259.3|7256.3|7257.3|7254.3|7
1658376900000|2022-07-21 04:15:00|7259.3|7256.3|7258.5|7255.5|7261|7258|7258.3|7255.3|9
1658377200000|2022-07-21 04:20:00|7258.3|7255.3|7256|7253|7258.3|7255.3|7255.3|7252.3|10
1658377500000|2022-07-21 04:25:00|7255.5|7252.5|7256.5|7253.5|7257|7254|7255.3|7252.3|0
1658377800000|2022-07-21 04:30:00|7256.3|7253.3|7265.3|7262.3|7266.3|7263.3|7255.8|7252.8|49
1658378100000|2022-07-21 04:35:00|7265|7262|7262.8|7259.8|7265|7262|7259.5|7256.5|8
1658378400000|2022-07-21 04:40:00|7262.5|7259.5|7266.8|7263.8|7266.8|7263.8|7262.5|7259.5|10
1658378700000|2022-07-21 04:45:00|7267.3|7264.3|7270|7267|7270|7267|7265.5|7262.5|17
1658379000000|2022-07-21 04:50:00|7270.5|7267.5|7272.5|7269.5|7275.8|7272.8|7270.5|7267.5|28
1658379300000|2022-07-21 04:55:00|7272.8|7269.8|7269|7266|7273.3|7270.3|7269|7266|16
1658379600000|2022-07-21 05:00:00|7269.3|7266.3|7263.8|7260.8|7270.5|7267.5|7262|7259|27
1658379900000|2022-07-21 05:05:00|7264.3|7261.3|7267.3|7264.3|7267.3|7264.3|7263|7260|9
1658380200000|2022-07-21 05:10:00|7267.8|7264.8|7267.8|7264.8|7271|7268|7267|7264|21
1658380500000|2022-07-21 05:15:00|7268|7265|7265.3|7262.3|7268.5|7265.5|7263.5|7260.5|35
1658380800000|2022-07-21 05:20:00|7265|7262|7264.3|7261.3|7266.3|7263.3|7264.3|7261.3|12
1658381100000|2022-07-21 05:25:00|7264.5|7261.5|7264.5|7261.5|7265|7262|7263.3|7260.3|11
1658381400000|2022-07-21 05:30:00|7265|7262|7265|7262|7267.3|7264.3|7264.8|7261.8|21
1658381700000|2022-07-21 05:35:00|7265.3|7262.3|7274.3|7271.3|7274.3|7271.3|7264.8|7261.8|18
1658382000000|2022-07-21 05:40:00|7273.8|7270.8|7275.5|7272.5|7276.3|7273.3|7272.8|7269.8|27
1658382300000|2022-07-21 05:45:00|7275.8|7272.8|7287|7284|7287.8|7284.8|7275.8|7272.8|173
1658382600000|2022-07-21 05:50:00|7286.8|7283.8|7285.5|7282.5|7292.5|7289.5|7285.3|7282.3|175
1658382900000|2022-07-21 05:55:00|7285.3|7282.3|7283.8|7280.8|7286.5|7283.5|7281.3|7278.3|54
1658383200000|2022-07-21 06:00:00|7284.3|7281.3|7279|7277|7286|7283.8|7278.3|7276.3|152
1658383500000|2022-07-21 06:05:00|7278.8|7276.8|7283|7281|7285.3|7283.3|7276.5|7274.5|171
1658383800000|2022-07-21 06:10:00|7284.5|7282.5|7283.5|7281.5|7285.5|7283.5|7280.8|7278.8|156
1658384100000|2022-07-21 06:15:00|7283.8|7281.8|7278|7276|7283.8|7281.8|7274.5|7272.5|204
1658384400000|2022-07-21 06:20:00|7278.5|7276.5|7274.8|7272.8|7280.5|7278.5|7273|7271|147
1658384700000|2022-07-21 06:25:00|7274.5|7272.5|7270|7268|7279|7277|7269.8|7267.8|173
1658385000000|2022-07-21 06:30:00|7270.3|7268.3|7260|7258|7270.8|7268.8|7260|7258|209
1658385300000|2022-07-21 06:35:00|7260.3|7258.3|7268|7266|7268|7266|7259.8|7257.8|176
1658385600000|2022-07-21 06:40:00|7267.8|7265.8|7267.5|7265.5|7269.5|7267.5|7266|7264|212
1658385900000|2022-07-21 06:45:00|7267.8|7265.8|7260|7258|7268.5|7266.5|7259.8|7257.8|134
1658386200000|2022-07-21 06:50:00|7260.5|7258.5|7258.5|7256.5|7261|7259|7254|7252|253
1658386500000|2022-07-21 06:55:00|7259|7257|7252.5|7250.5|7259.5|7257.5|7248.8|7246.8|235
1658386800000|2022-07-21 07:00:00|7252|7251|7258.3|7257.3|7260|7259|7244.5|7243.5|2646
1658387100000|2022-07-21 07:05:00|7258|7257|7271.3|7270.3|7272|7271|7255.8|7254.8|1199
1658387400000|2022-07-21 07:10:00|7271.5|7270.5|7260.5|7259.5|7277|7276|7260|7259|1111
1658387700000|2022-07-21 07:15:00|7261|7260|7263.5|7262.5|7266|7265|7251.8|7250.8|704
1658388000000|2022-07-21 07:20:00|7263|7262|7265|7264|7268.8|7267.8|7261|7260|636
1658388300000|2022-07-21 07:25:00|7265.3|7264.3|7247|7246|7267.8|7266.8|7245.8|7244.8|750
1658388600000|2022-07-21 07:30:00|7248|7247|7241.3|7240.3|7250.5|7249.5|7235.3|7234.3|930
1658388900000|2022-07-21 07:35:00|7241|7240|7250|7249|7250|7249|7236.5|7235.5|809
1658389200000|2022-07-21 07:40:00|7250.3|7249.3|7236.6|7235.6|7251.6|7250.6|7232.3|7231.3|887
1658389500000|2022-07-21 07:45:00|7236.8|7235.8|7241.3|7240.3|7244.3|7243.3|7235.1|7234.1|511
1658389800000|2022-07-21 07:50:00|7241.8|7240.8|7235.8|7234.8|7242.8|7241.8|7233.1|7232.1|563
1658390100000|2022-07-21 07:55:00|7236.8|7235.8|7228.3|7227.3|7237.3|7236.3|7222.8|7221.8|684
1658390400000|2022-07-21 08:00:00|7229.1|7228.1|7225.8|7224.8|7232.1|7231.1|7222.6|7221.6|591
1658390700000|2022-07-21 08:05:00|7225.6|7224.6|7230.8|7229.8|7232.3|7231.3|7222.6|7221.6|703
1658391000000|2022-07-21 08:10:00|7230.6|7229.6|7234.3|7233.3|7236.1|7235.1|7230.1|7229.1|587
1658391300000|2022-07-21 08:15:00|7234.6|7233.6|7233.6|7232.6|7237.1|7236.1|7229.3|7228.3|514
1658391600000|2022-07-21 08:20:00|7233.8|7232.8|7217.6|7216.6|7234.6|7233.6|7216.3|7215.3|694
1658391900000|2022-07-21 08:25:00|7217.3|7216.3|7224.1|7223.1|7225.1|7224.1|7217.3|7216.3|547
1658392200000|2022-07-21 08:30:00|7224.6|7223.6|7236.8|7235.8|7236.8|7235.8|7222.3|7221.3|400
1658392500000|2022-07-21 08:35:00|7237.3|7236.3|7234.6|7233.6|7238.8|7237.8|7230.1|7229.1|429
1658392800000|2022-07-21 08:40:00|7234.8|7233.8|7232.6|7231.6|7235.3|7234.3|7222.8|7221.8|882
1658393100000|2022-07-21 08:45:00|7232.8|7231.8|7234.8|7233.8|7238.8|7237.8|7230.8|7229.8|346
1658393400000|2022-07-21 08:50:00|7234.6|7233.6|7237.8|7236.8|7239.8|7238.8|7234.3|7233.3|354
1658393700000|2022-07-21 08:55:00|7237.6|7236.6|7243.8|7242.8|7245.6|7244.6|7236.6|7235.6|380
1658394000000|2022-07-21 09:00:00|7244.3|7243.3|7232.8|7231.8|7244.3|7243.3|7228.8|7227.8|320
1658394300000|2022-07-21 09:05:00|7232.6|7231.6|7237.1|7236.1|7237.6|7236.6|7230.8|7229.8|213
1658394600000|2022-07-21 09:10:00|7237.8|7236.8|7233.6|7232.6|7239.6|7238.6|7229.8|7228.8|581
1658394900000|2022-07-21 09:15:00|7233.3|7232.3|7233.6|7232.6|7234.8|7233.8|7228.3|7227.3|395
1658395200000|2022-07-21 09:20:00|7232.8|7231.8|7229.6|7228.6|7237.1|7236.1|7228.1|7227.1|505
1658395500000|2022-07-21 09:25:00|7229.3|7228.3|7225.3|7224.3|7232.3|7231.3|7225.3|7224.3|432
1658395800000|2022-07-21 09:30:00|7224.8|7223.8|7224.8|7223.8|7226.8|7225.8|7220.1|7219.1|401
1658396100000|2022-07-21 09:35:00|7225.3|7224.3|7224.1|7223.1|7225.3|7224.3|7218.3|7217.3|371
1658396400000|2022-07-21 09:40:00|7223.8|7222.8|7227.6|7226.6|7229.8|7228.8|7220.3|7219.3|513
1658396700000|2022-07-21 09:45:00|7227.8|7226.8|7232.3|7231.3|7234.1|7233.1|7226.1|7225.1|379
1658397000000|2022-07-21 09:50:00|7232.1|7231.1|7234.1|7233.1|7235.3|7234.3|7230.3|7229.3|355
1658397300000|2022-07-21 09:55:00|7233.6|7232.6|7233.3|7232.3|7236.6|7235.6|7230.8|7229.8|257
1658397600000|2022-07-21 10:00:00|7233.6|7232.6|7234.1|7233.1|7235.1|7234.1|7230.3|7229.3|291
1658397900000|2022-07-21 10:05:00|7233.6|7232.6|7237.8|7236.8|7238.1|7237.1|7229.8|7228.8|365
1658398200000|2022-07-21 10:10:00|7237.6|7236.6|7239.1|7238.1|7239.6|7238.6|7234.1|7233.1|291
1658398500000|2022-07-21 10:15:00|7238.8|7237.8|7240.3|7239.3|7240.8|7239.8|7235.8|7234.8|199
1658398800000|2022-07-21 10:20:00|7240.1|7239.1|7236.6|7235.6|7241.8|7240.8|7236.6|7235.6|220
1658399100000|2022-07-21 10:25:00|7236.8|7235.8|7236.3|7235.3|7240.3|7239.3|7234.6|7233.6|124
1658399400000|2022-07-21 10:30:00|7236.1|7235.1|7236.6|7235.6|7236.8|7235.8|7233.8|7232.8|195
1658399700000|2022-07-21 10:35:00|7236.8|7235.8|7235.3|7234.3|7236.8|7235.8|7230.1|7229.1|367
1658400000000|2022-07-21 10:40:00|7235.6|7234.6|7226.1|7225.1|7236.3|7235.3|7226.1|7225.1|311
1658400300000|2022-07-21 10:45:00|7226.3|7225.3|7226.8|7225.8|7231.1|7230.1|7224.8|7223.8|154
1658400600000|2022-07-21 10:50:00|7227.1|7226.1|7228.8|7227.8|7230.1|7229.1|7226.1|7225.1|297
1658400900000|2022-07-21 10:55:00|7228.6|7227.6|7232.6|7231.6|7234.1|7233.1|7227.6|7226.6|278
1658401200000|2022-07-21 11:00:00|7232.3|7231.3|7230.1|7229.1|7233.6|7232.6|7227.6|7226.6|546
1658401500000|2022-07-21 11:05:00|7229.1|7228.1|7233.8|7232.8|7235.8|7234.8|7227.6|7226.6|293
1658401800000|2022-07-21 11:10:00|7232.3|7231.3|7234.3|7233.3|7234.8|7233.8|7231.8|7230.8|176
1658402100000|2022-07-21 11:15:00|7234.1|7233.1|7233.8|7232.8|7235.6|7234.6|7230.8|7229.8|211
1658402400000|2022-07-21 11:20:00|7233.6|7232.6|7230.1|7229.1|7236.6|7235.6|7229.8|7228.8|162
1658402700000|2022-07-21 11:25:00|7230.3|7229.3|7229.3|7228.3|7234.1|7233.1|7228.3|7227.3|162
1658403000000|2022-07-21 11:30:00|7229.6|7228.6|7228.6|7227.6|7230.6|7229.6|7225.3|7224.3|244
1658403300000|2022-07-21 11:35:00|7229.3|7228.3|7225.8|7224.8|7229.6|7228.6|7221.6|7220.6|315
1658403600000|2022-07-21 11:40:00|7226.3|7225.3|7228.8|7227.8|7229.6|7228.6|7225.3|7224.3|271
1658403900000|2022-07-21 11:45:00|7229.1|7228.1|7236.6|7235.6|7236.6|7235.6|7227.6|7226.6|261
1658404200000|2022-07-21 11:50:00|7236.8|7235.8|7238.3|7237.3|7238.8|7237.8|7235.8|7234.8|251
1658404500000|2022-07-21 11:55:00|7238.1|7237.1|7234.8|7233.8|7238.1|7237.1|7233.1|7232.1|305
1658404800000|2022-07-21 12:00:00|7234.6|7233.6|7234.8|7233.8|7237.3|7236.3|7233.6|7232.6|373
1658405100000|2022-07-21 12:05:00|7235.1|7234.1|7240.3|7239.3|7242.3|7241.3|7234.6|7233.6|525
1658405400000|2022-07-21 12:10:00|7240.6|7239.6|7236.3|7235.3|7243.6|7242.6|7233.1|7232.1|707
1658405700000|2022-07-21 12:15:00|7236.8|7235.8|7248.3|7247.3|7250.1|7249.1|7218.8|7217.8|2215
1658406000000|2022-07-21 12:20:00|7248.1|7247.1|7255.3|7254.3|7260.8|7259.8|7246.3|7245.3|1328
1658406300000|2022-07-21 12:25:00|7255.1|7254.1|7250.3|7249.3|7255.6|7254.6|7244.8|7243.8|697
1658406600000|2022-07-21 12:30:00|7250.8|7249.8|7257.8|7256.8|7259.3|7258.3|7249.3|7248.3|690
1658406900000|2022-07-21 12:35:00|7258.3|7257.3|7259.6|7258.6|7262.8|7261.8|7254.3|7253.3|664
1658407200000|2022-07-21 12:40:00|7259.8|7258.8|7263.6|7262.6|7265.1|7264.1|7254.6|7253.6|688
1658407500000|2022-07-21 12:45:00|7263.8|7262.8|7256.1|7255.1|7266.1|7265.1|7255.8|7254.8|698
1658407800000|2022-07-21 12:50:00|7256.3|7255.3|7247.6|7246.6|7256.3|7255.3|7247.6|7246.6|636
1658408100000|2022-07-21 12:55:00|7247.3|7246.3|7248.8|7247.8|7255.6|7254.6|7247.3|7246.3|499
1658408400000|2022-07-21 13:00:00|7249.1|7248.1|7247.1|7246.1|7251.8|7250.8|7244.1|7243.1|626
1658408700000|2022-07-21 13:05:00|7246.8|7245.8|7224.8|7223.8|7247.3|7246.3|7223.8|7222.8|833
1658409000000|2022-07-21 13:10:00|7225.1|7224.1|7217.6|7216.6|7226.3|7225.3|7217.1|7216.1|993
1658409300000|2022-07-21 13:15:00|7217.8|7216.8|7206.3|7205.3|7222.6|7221.6|7205.3|7204.3|1157
1658409600000|2022-07-21 13:20:00|7206.6|7205.6|7207.3|7206.3|7211.8|7210.8|7199.3|7198.3|1305
1658409900000|2022-07-21 13:25:00|7207.8|7206.8|7210.6|7209.6|7212.6|7211.6|7206.3|7205.3|789
1658410200000|2022-07-21 13:30:00|7211.1|7210.1|7214.8|7213.8|7224.6|7223.6|7210.1|7209.1|1471
1658410500000|2022-07-21 13:35:00|7214.3|7213.3|7225.1|7224.1|7227.6|7226.6|7212.8|7211.8|1176
1658410800000|2022-07-21 13:40:00|7225.3|7224.3|7230.8|7229.8|7234.8|7233.8|7220.8|7219.8|849
1658411100000|2022-07-21 13:45:00|7230.3|7229.3|7236.1|7235.1|7239.8|7238.8|7225.8|7224.8|1236
1658411400000|2022-07-21 13:50:00|7236.3|7235.3|7252.6|7251.6|7254.1|7253.1|7234.3|7233.3|1092
1658411700000|2022-07-21 13:55:00|7252.3|7251.3|7255.3|7254.3|7258.6|7257.6|7252.3|7251.3|1025
1658412000000|2022-07-21 14:00:00|7255.8|7254.8|7236.3|7235.3|7259.3|7258.3|7236.1|7235.1|859
1658412300000|2022-07-21 14:05:00|7235.8|7234.8|7242.6|7241.6|7248.6|7247.6|7234.1|7233.1|1017
1658412600000|2022-07-21 14:10:00|7242.8|7241.8|7232.6|7231.6|7246.8|7245.8|7229.6|7228.6|1093
1658412900000|2022-07-21 14:15:00|7232.3|7231.3|7248.8|7247.8|7251.8|7250.8|7230.6|7229.6|862
1658413200000|2022-07-21 14:20:00|7249.1|7248.1|7239.3|7238.3|7252.1|7251.1|7237.8|7236.8|1358
1658413500000|2022-07-21 14:25:00|7239.1|7238.1|7233.1|7232.1|7239.6|7238.6|7228.1|7227.1|893
1658413800000|2022-07-21 14:30:00|7232.6|7231.6|7241.3|7240.3|7244.6|7243.6|7231.6|7230.6|1027
1658414100000|2022-07-21 14:35:00|7241.6|7240.6|7254.6|7253.6|7255.1|7254.1|7241.6|7240.6|948
1658414400000|2022-07-21 14:40:00|7254.8|7253.8|7257.6|7256.6|7258.6|7257.6|7249.3|7248.3|762
1658414700000|2022-07-21 14:45:00|7257.8|7256.8|7253.8|7252.8|7259.8|7258.8|7252.3|7251.3|660
1658415000000|2022-07-21 14:50:00|7254.1|7253.1|7257.6|7256.6|7258.1|7257.1|7251.6|7250.6|633
1658415300000|2022-07-21 14:55:00|7257.3|7256.3|7261.1|7260.1|7262.3|7261.3|7254.8|7253.8|1051
1658415600000|2022-07-21 15:00:00|7260.6|7259.6|7262.1|7261.1|7263.3|7262.3|7258.6|7257.6|863
1658415900000|2022-07-21 15:05:00|7262.3|7261.3|7256.6|7255.6|7263.1|7262.1|7255.1|7254.1|824
1658416200000|2022-07-21 15:10:00|7256.8|7255.8|7256.6|7255.6|7257.6|7256.6|7252.1|7251.1|627
1658416500000|2022-07-21 15:15:00|7256.8|7255.8|7261.8|7260.8|7263.8|7262.8|7253.8|7252.8|1181
1658416800000|2022-07-21 15:20:00|7262.1|7261.1|7253.6|7252.6|7264.1|7263.1|7251.1|7250.1|1084
1658417100000|2022-07-21 15:25:00|7253.3|7252.3|7259.8|7257.8|7259.8|7257.8|7252.3|7251.3|2546
1658417400000|2022-07-21 15:30:00|7259.3|7257.3|7273.8|7271.8|7276.6|7274.6|7258.6|7256.6|4697
1658417700000|2022-07-21 15:35:00|7273.6|7271.6|7273.1|7271.1|7279.8|7277.8|7271.6|7269.6|2325
1658418000000|2022-07-21 15:40:00|7272.8|7270.8|7272.6|7270.6|7274.6|7272.6|7271.6|7269.6|715
1658418300000|2022-07-21 15:45:00|7273.3|7271.3|7267.8|7265.8|7275.1|7273.1|7267.6|7265.6|579
1658418600000|2022-07-21 15:50:00|7268.1|7266.1|7271.1|7269.1|7271.6|7269.6|7267.1|7265.1|438
1658418900000|2022-07-21 15:55:00|7271.6|7269.6|7269.3|7267.3|7274.3|7272.3|7269.3|7267.3|473
1658419200000|2022-07-21 16:00:00|7269.1|7267.1|7279.1|7277.1|7280.6|7278.6|7268.8|7266.8|369
1658419500000|2022-07-21 16:05:00|7279.3|7277.3|7284.3|7282.3|7284.6|7282.6|7277.8|7275.8|264
1658419800000|2022-07-21 16:10:00|7284.1|7282.1|7280.1|7278.1|7285.1|7283.1|7277.1|7275.1|315
1658420100000|2022-07-21 16:15:00|7280.3|7278.3|7281.6|7279.6|7282.6|7280.6|7278.6|7276.6|379
1658420400000|2022-07-21 16:20:00|7281.3|7279.3|7280.3|7278.3|7282.1|7280.1|7277.6|7275.6|198
1658420700000|2022-07-21 16:25:00|7280.1|7278.1|7284.6|7282.6|7284.8|7282.8|7279.6|7277.6|250
1658421000000|2022-07-21 16:30:00|7284.1|7282.1|7284.8|7282.8|7287.1|7285.1|7283.6|7281.6|310
1658421300000|2022-07-21 16:35:00|7285.1|7283.1|7288.8|7286.8|7289.6|7287.6|7285.1|7283.1|269
1658421600000|2022-07-21 16:40:00|7288.6|7286.6|7284.8|7282.8|7288.6|7286.6|7283.3|7281.3|229
1658421900000|2022-07-21 16:45:00|7284.6|7282.6|7283.8|7281.8|7284.6|7282.6|7280.6|7278.6|152
1658422200000|2022-07-21 16:50:00|7284.1|7282.1|7284.6|7282.6|7287.6|7285.6|7283.6|7281.6|208
1658422500000|2022-07-21 16:55:00|7284.3|7282.3|7286.6|7284.6|7286.6|7284.6|7283.1|7281.1|152
1658422800000|2022-07-21 17:00:00|7287.1|7285.1|7283.3|7281.3|7287.6|7285.6|7281.1|7279.1|289
1658423100000|2022-07-21 17:05:00|7283.1|7281.1|7280.6|7278.6|7285.3|7283.3|7280.3|7278.3|185
1658423400000|2022-07-21 17:10:00|7280.3|7278.3|7276.3|7274.3|7281.3|7279.3|7275.6|7273.6|203
1658423700000|2022-07-21 17:15:00|7276.1|7274.1|7277.6|7275.6|7280.6|7278.6|7274.3|7272.3|221
1658424000000|2022-07-21 17:20:00|7277.3|7275.3|7273.6|7271.6|7279.3|7277.3|7273.6|7271.6|129
1658424300000|2022-07-21 17:25:00|7273.3|7271.3|7269.3|7267.3|7274.1|7272.1|7269.3|7267.3|231
1658424600000|2022-07-21 17:30:00|7269.6|7267.6|7261.3|7259.3|7272.8|7270.8|7256.8|7254.8|1398
1658424900000|2022-07-21 17:35:00|7261.1|7259.1|7265.6|7263.6|7266.6|7264.6|7258.3|7256.3|111
1658425200000|2022-07-21 17:40:00|7265.3|7263.3|7266.8|7264.8|7267.8|7265.8|7264.6|7262.6|112
1658425500000|2022-07-21 17:45:00|7266.6|7264.6|7264.8|7262.8|7267.3|7265.3|7264.6|7262.6|164
1658425800000|2022-07-21 17:50:00|7264.6|7262.6|7257.6|7255.6|7264.8|7262.8|7257.6|7255.6|113
1658426100000|2022-07-21 17:55:00|7257.8|7255.8|7262.1|7260.1|7262.3|7260.3|7257.6|7255.6|66
1658426400000|2022-07-21 18:00:00|7262.3|7260.3|7264.1|7262.1|7264.6|7262.6|7261.1|7259.1|70
1658426700000|2022-07-21 18:05:00|7263.8|7261.8|7265.3|7263.3|7266.6|7264.6|7261.6|7259.6|86
1658427000000|2022-07-21 18:10:00|7265.1|7263.1|7266.8|7264.8|7267.1|7265.1|7262.6|7260.6|66
1658427300000|2022-07-21 18:15:00|7267.1|7265.1|7266.1|7264.1|7267.6|7265.6|7264.1|7262.1|92
1658427600000|2022-07-21 18:20:00|7266.3|7264.3|7265.6|7263.6|7266.8|7264.8|7264.8|7262.8|99
1658427900000|2022-07-21 18:25:00|7265.3|7263.3|7266.3|7264.3|7266.8|7264.8|7263.3|7261.3|61
1658428200000|2022-07-21 18:30:00|7266.1|7264.1|7262.8|7260.8|7266.6|7264.6|7262.3|7260.3|101
1658428500000|2022-07-21 18:35:00|7263.1|7261.1|7265.8|7263.8|7265.8|7263.8|7261.1|7259.1|129
1658428800000|2022-07-21 18:40:00|7266.1|7264.1|7261.1|7259.1|7267.1|7265.1|7260.6|7258.6|203
1658429100000|2022-07-21 18:45:00|7260.8|7258.8|7262.1|7260.1|7262.3|7260.3|7258.3|7256.3|134
1658429400000|2022-07-21 18:50:00|7262.3|7260.3|7261.8|7259.8|7263.3|7261.3|7259.3|7257.3|98
1658429700000|2022-07-21 18:55:00|7262.1|7260.1|7261.6|7259.6|7265.1|7263.1|7260.8|7258.8|82
1658430000000|2022-07-21 19:00:00|7261.8|7259.8|7268.8|7266.8|7269.1|7267.1|7261.6|7259.6|113
1658430300000|2022-07-21 19:05:00|7268.6|7266.6|7272.8|7270.8|7273.3|7271.3|7266.8|7264.8|65
1658430600000|2022-07-21 19:10:00|7272.6|7270.6|7270.8|7268.8|7273.3|7271.3|7267.3|7265.3|84
1658430900000|2022-07-21 19:15:00|7270.6|7268.6|7269.3|7267.3|7271.3|7269.3|7266.6|7264.6|64
1658431200000|2022-07-21 19:20:00|7269.1|7267.1|7267.1|7265.1|7269.1|7267.1|7266.6|7264.6|49
1658431500000|2022-07-21 19:25:00|7267.3|7265.3|7270.3|7268.3|7271.8|7269.8|7267.1|7265.1|63
1658431800000|2022-07-21 19:30:00|7270.6|7268.6|7272.8|7270.8|7273.1|7271.1|7268.6|7266.6|126
1658432100000|2022-07-21 19:35:00|7273.1|7271.1|7271.1|7269.1|7276.1|7274.1|7271.1|7269.1|129
1658432400000|2022-07-21 19:40:00|7271.3|7269.3|7276.3|7274.3|7276.8|7274.8|7271.3|7269.3|118
1658432700000|2022-07-21 19:45:00|7276.6|7274.6|7276.6|7274.6|7277.3|7275.3|7274.6|7272.6|122
1658433000000|2022-07-21 19:50:00|7278.8|7276.8|7290.1|7288.1|7290.1|7288.1|7278.8|7276.8|932
1658433300000|2022-07-21 19:55:00|7289.8|7287.8|7291.1|7287.1|7296.3|7294.3|7287.1|7285.1|983
1658433600000|2022-07-21 20:00:00|7290.7|7286.7|7288.1|7284.1|7292.5|7288.5|7288|7284|0
1658433900000|2022-07-21 20:05:00|7287.7|7283.7|7285.8|7281.8|7288|7284|7285.1|7281.1|0
1658434200000|2022-07-21 20:10:00|7285.5|7281.5|7275.4|7271.4|7285.5|7281.5|7275.4|7271.4|0
1658434500000|2022-07-21 20:15:00|7275.7|7271.7|7272.4|7268.4|7277.6|7273.6|7271.4|7267.4|0
1658434800000|2022-07-21 20:20:00|7272.8|7268.8|7273.9|7269.9|7276.4|7272.4|7270|7266|0
1658435100000|2022-07-21 20:25:00|7274.2|7270.2|7274.6|7270.6|7275.7|7271.7|7273.9|7269.9|0
1658435400000|2022-07-21 20:30:00|7274.8|7270.8|7276.4|7272.4|7276.7|7272.7|7274.6|7270.6|0
1658435700000|2022-07-21 20:35:00|7276.7|7272.7|7276.7|7272.7|7279.1|7275.1|7276.6|7272.6|0
1658436000000|2022-07-21 20:40:00|7277|7273|7274.6|7270.6|7277.9|7273.9|7274.6|7270.6|0
1658436300000|2022-07-21 20:45:00|7275|7271|7275.5|7271.5|7275.5|7271.5|7273.9|7269.9|0
1658436600000|2022-07-21 20:50:00|7274.5|7270.5|7274.2|7270.2|7275.5|7271.5|7273.8|7269.8|0
1658436900000|2022-07-21 20:55:00|7273.8|7269.8|7278.2|7274.2|7278.5|7274.5|7273.8|7269.8|0
1658437200000|2022-07-21 21:00:00|7278.1|7274.1|7277.6|7273.6|7278.4|7274.4|7277.3|7273.3|0
1658437500000|2022-07-21 21:05:00|7277.9|7273.9|7277.8|7273.8|7278|7274|7277.2|7273.2|0
1658437800000|2022-07-21 21:10:00|7277.4|7273.4|7278.5|7274.5|7278.7|7274.7|7277.4|7273.4|0
1658438100000|2022-07-21 21:15:00|7278.6|7274.6|7278.8|7274.8|7279.1|7275.1|7278|7274|0
1658438400000|2022-07-21 21:20:00|7278.9|7274.9|7276.9|7272.9|7278.9|7274.9|7276.5|7272.5|0
1658438700000|2022-07-21 21:25:00|7277.1|7273.1|7276.4|7272.4|7277.1|7273.1|7275.9|7271.9|0
1658439000000|2022-07-21 21:30:00|7276.5|7272.5|7276.7|7272.7|7276.7|7272.7|7275.8|7271.8|0
1658439300000|2022-07-21 21:35:00|7276.3|7272.3|7276.3|7272.3|7277.2|7273.2|7276.3|7272.3|0
1658439600000|2022-07-21 21:40:00|7276.4|7272.4|7276.3|7272.3|7276.4|7272.4|7276.1|7272.1|0
1658439900000|2022-07-21 21:45:00|7276.2|7272.2|7275.7|7271.7|7276.3|7272.3|7275.5|7271.5|0
1658440200000|2022-07-21 21:50:00|7275.5|7271.5|7275.9|7271.9|7276.6|7272.6|7274.8|7270.8|0
1658440500000|2022-07-21 21:55:00|7275.5|7271.5|7275.2|7271.2|7275.6|7271.6|7275.1|7271.1|0
1658440800000|2022-07-21 22:00:00|7273.2|7269.2|7269.9|7265.9|7275.3|7271.3|7269.9|7265.9|0
1658441100000|2022-07-21 22:05:00|7269.7|7265.7|7268|7264|7269.7|7265.7|7265.9|7261.9|0
1658441400000|2022-07-21 22:10:00|7268.3|7264.3|7269|7265|7269.5|7265.5|7266.5|7262.5|0
1658441700000|2022-07-21 22:15:00|7268.9|7264.9|7273.1|7269.1|7273.1|7269.1|7268|7264|0
1658442000000|2022-07-21 22:20:00|7272.7|7268.7|7272.2|7268.2|7275.7|7271.7|7272.2|7268.2|0
1658442300000|2022-07-21 22:25:00|7272.3|7268.3|7274.1|7270.1|7275.3|7271.3|7271.8|7267.8|0
1658442600000|2022-07-21 22:30:00|7274.3|7270.3|7274.6|7270.6|7276.5|7272.5|7272.9|7268.9|0
1658442900000|2022-07-21 22:35:00|7273.9|7269.9|7271.3|7267.3|7273.9|7269.9|7271|7267|0
1658443200000|2022-07-21 22:40:00|7271|7267|7271.2|7267.2|7272.3|7268.3|7270.8|7266.8|0
1658443500000|2022-07-21 22:45:00|7271|7267|7271.8|7267.8|7272.5|7268.5|7269.7|7265.7|0
1658443800000|2022-07-21 22:50:00|7272.1|7268.1|7271.5|7267.5|7272.1|7268.1|7269.7|7265.7|0
1658444100000|2022-07-21 22:55:00|7271.9|7267.9|7271.5|7267.5|7272.6|7268.6|7271.2|7267.2|0
1658444400000|2022-07-21 23:00:00|7271.6|7267.6|7271.4|7267.4|7271.9|7267.9|7270.5|7266.5|0
1658444700000|2022-07-21 23:05:00|7271.5|7267.5|7270.8|7266.8|7271.9|7267.9|7270.1|7266.1|0
1658445000000|2022-07-21 23:10:00|7270.5|7266.5|7269|7265|7271.8|7267.8|7269|7265|0
1658445300000|2022-07-21 23:15:00|7269.4|7265.4|7265.3|7261.3|7270|7266|7264.3|7260.3|0
1658445600000|2022-07-21 23:20:00|7265.1|7261.1|7266.7|7262.7|7266.9|7262.9|7263.9|7259.9|0
1658445900000|2022-07-21 23:25:00|7266.6|7262.6|7269.2|7265.2|7269.5|7265.5|7266.3|7262.3|0
1658446200000|2022-07-21 23:30:00|7268.8|7264.8|7269.5|7265.5|7270.5|7266.5|7267.5|7263.5|0
1658446500000|2022-07-21 23:35:00|7269.3|7265.3|7267.5|7263.5|7269.3|7265.3|7266.8|7262.8|0
1658446800000|2022-07-21 23:40:00|7267.8|7263.8|7268.9|7264.9|7269.2|7265.2|7267.6|7263.6|0
1658447100000|2022-07-21 23:45:00|7268.5|7264.5|7270.5|7266.5|7270.7|7266.7|7267|7263|0
1658447400000|2022-07-21 23:50:00|7272.5|7268.5|7270.5|7266.5|7272.5|7268.5|7270.1|7266.1|0
1658447700000|2022-07-21 23:55:00|7270.6|7266.6|7270.5|7266.5|7271.5|7267.5|7269.8|7265.8|0
1658448000000|2022-07-22 00:00:00|7270.8|7266.8|7274.3|7271.3|7274.6|7271.6|7268.4|7264.4|38
1658448300000|2022-07-22 00:05:00|7273.6|7270.6|7269.3|7266.3|7273.8|7270.8|7269.1|7266.1|49
1658448600000|2022-07-22 00:10:00|7269.1|7266.1|7270.3|7267.3|7270.3|7267.3|7269.1|7266.1|35
1658448900000|2022-07-22 00:15:00|7269.6|7266.6|7269.6|7266.6|7270.6|7267.6|7267.1|7264.1|65
1658449200000|2022-07-22 00:20:00|7269.3|7266.3|7271.1|7268.1|7271.3|7268.3|7267.8|7264.8|16
1658449500000|2022-07-22 00:25:00|7271.3|7268.3|7273.1|7270.1|7275.1|7272.1|7271.1|7268.1|20
1658449800000|2022-07-22 00:30:00|7272.8|7269.8|7273.3|7270.3|7275.1|7272.1|7272.1|7269.1|17
1658450100000|2022-07-22 00:35:00|7273.1|7270.1|7275.6|7272.6|7275.6|7272.6|7271.1|7268.1|23
1658450400000|2022-07-22 00:40:00|7275.8|7272.8|7273.1|7270.1|7275.8|7272.8|7272.1|7269.1|6
1658450700000|2022-07-22 00:45:00|7272.8|7269.8|7275.6|7272.6|7277.1|7274.1|7272.8|7269.8|11
1658451000000|2022-07-22 00:50:00|7276.1|7273.1|7276.8|7273.8|7278.1|7275.1|7275.6|7272.6|11
1658451300000|2022-07-22 00:55:00|7277.1|7274.1|7278.8|7275.8|7279.1|7276.1|7276.8|7273.8|4
1658451600000|2022-07-22 01:00:00|7279.1|7276.1|7273.6|7270.6|7279.6|7276.6|7271.8|7268.8|25
1658451900000|2022-07-22 01:05:00|7273.8|7270.8|7272.1|7269.1|7275.3|7272.3|7272.1|7269.1|90
1658452200000|2022-07-22 01:10:00|7271.8|7268.8|7273.3|7270.3|7273.6|7270.6|7270.1|7267.1|28
1658452500000|2022-07-22 01:15:00|7273.6|7270.6|7269.6|7266.6|7274.6|7271.6|7267.3|7264.3|32
1658452800000|2022-07-22 01:20:00|7269.8|7266.8|7269.1|7266.1|7270.1|7267.1|7268.1|7265.1|27
1658453100000|2022-07-22 01:25:00|7269.6|7266.6|7271.1|7268.1|7272.6|7269.6|7269.1|7266.1|36
1658453400000|2022-07-22 01:30:00|7271.3|7268.3|7273.8|7270.8|7274.6|7271.6|7271.3|7268.3|37
1658453700000|2022-07-22 01:35:00|7274.8|7271.8|7275.3|7272.3|7277.6|7274.6|7272.1|7269.1|38
1658454000000|2022-07-22 01:40:00|7275.1|7272.1|7279.1|7276.1|7281.3|7278.3|7275.1|7272.1|13
1658454300000|2022-07-22 01:45:00|7279.3|7276.3|7272.8|7269.8|7280.6|7277.6|7272.8|7269.8|2
1658454600000|2022-07-22 01:50:00|7273.3|7270.3|7272.3|7269.3|7274.6|7271.6|7269.3|7266.3|28
1658454900000|2022-07-22 01:55:00|7272.6|7269.6|7274.8|7271.8|7275.8|7272.8|7272.6|7269.6|38
1658455200000|2022-07-22 02:00:00|7275.1|7272.1|7275.8|7272.8|7277.1|7274.1|7273.3|7270.3|27
1658455500000|2022-07-22 02:05:00|7276.1|7273.1|7273.3|7270.3|7277.1|7274.1|7273.3|7270.3|17
1658455800000|2022-07-22 02:10:00|7273.1|7270.1|7272.1|7269.1|7273.6|7270.6|7271.1|7268.1|15
1658456100000|2022-07-22 02:15:00|7271.8|7268.8|7273.1|7270.1|7273.8|7270.8|7270.6|7267.6|14
1658456400000|2022-07-22 02:20:00|7273.3|7270.3|7272.6|7269.6|7275.1|7272.1|7272.6|7269.6|15
1658456700000|2022-07-22 02:25:00|7272.3|7269.3|7272.1|7269.1|7273.6|7270.6|7270.8|7267.8|8
1658457000000|2022-07-22 02:30:00|7271.6|7268.6|7271.1|7268.1|7272.6|7269.6|7270.1|7267.1|0
1658457300000|2022-07-22 02:35:00|7270.8|7267.8|7268.8|7265.8|7271.1|7268.1|7268.8|7265.8|0
1658457600000|2022-07-22 02:40:00|7269.1|7266.1|7271.3|7268.3|7271.6|7268.6|7268.8|7265.8|0
1658457900000|2022-07-22 02:45:00|7271.6|7268.6|7271.6|7268.6|7272.6|7269.6|7270.6|7267.6|7
1658458200000|2022-07-22 02:50:00|7271.3|7268.3|7273.8|7270.8|7275.3|7272.3|7270.3|7267.3|8
1658458500000|2022-07-22 02:55:00|7274.1|7271.1|7273.8|7270.8|7274.6|7271.6|7272.3|7269.3|10
1658458800000|2022-07-22 03:00:00|7274.1|7271.1|7275.1|7272.1|7276.3|7273.3|7273.6|7270.6|20
1658459100000|2022-07-22 03:05:00|7274.8|7271.8|7275.6|7272.6|7277.3|7274.3|7274.1|7271.1|17
1658459400000|2022-07-22 03:10:00|7275.3|7272.3|7276.8|7273.8|7277.8|7274.8|7275.1|7272.1|19
1658459700000|2022-07-22 03:15:00|7277.1|7274.1|7274.3|7271.3|7278.6|7275.6|7274.3|7271.3|19
1658460000000|2022-07-22 03:20:00|7273.6|7270.6|7272.6|7269.6|7274.3|7271.3|7271.8|7268.8|17
1658460300000|2022-07-22 03:25:00|7272.8|7269.8|7273.8|7270.8|7275.1|7272.1|7272.6|7269.6|13
1658460600000|2022-07-22 03:30:00|7274.1|7271.1|7276.3|7273.3|7276.3|7273.3|7274.1|7271.1|15
1658460900000|2022-07-22 03:35:00|7276.1|7273.1|7274.8|7271.8|7277.3|7274.3|7273.8|7270.8|15
1658461200000|2022-07-22 03:40:00|7275.1|7272.1|7276.1|7273.1|7276.8|7273.8|7274.1|7271.1|14
1658461500000|2022-07-22 03:45:00|7276.3|7273.3|7277.3|7274.3|7277.8|7274.8|7275.6|7272.6|15
1658461800000|2022-07-22 03:50:00|7277.8|7274.8|7276.3|7273.3|7278.3|7275.3|7275.8|7272.8|15
1658462100000|2022-07-22 03:55:00|7276.8|7273.8|7278.3|7275.3|7278.3|7275.3|7276.6|7273.6|15
1658462400000|2022-07-22 04:00:00|7278.1|7275.1|7279.6|7276.6|7280.1|7277.1|7278.1|7275.1|41
1658462700000|2022-07-22 04:05:00|7279.3|7276.3|7281.3|7278.3|7281.3|7278.3|7278.8|7275.8|20
1658463000000|2022-07-22 04:10:00|7281.6|7278.6|7280.6|7277.6|7282.6|7279.6|7280.3|7277.3|20
1658463300000|2022-07-22 04:15:00|7280.8|7277.8|7280.6|7277.6|7281.1|7278.1|7279.6|7276.6|16
1658463600000|2022-07-22 04:20:00|7280.3|7277.3|7280.3|7277.3|7281.6|7278.6|7280.1|7277.1|17
1658463900000|2022-07-22 04:25:00|7280.6|7277.6|7279.3|7276.3|7281.3|7278.3|7279.1|7276.1|16
1658464200000|2022-07-22 04:30:00|7279.1|7276.1|7276.8|7273.8|7279.6|7276.6|7276.3|7273.3|20
1658464500000|2022-07-22 04:35:00|7277.3|7274.3|7276.3|7273.3|7278.3|7275.3|7276.3|7273.3|16
1658464800000|2022-07-22 04:40:00|7276.1|7273.1|7275.3|7272.3|7276.8|7273.8|7275.3|7272.3|21
1658465100000|2022-07-22 04:45:00|7275.6|7272.6|7275.8|7272.8|7276.8|7273.8|7275.3|7272.3|16
1658465400000|2022-07-22 04:50:00|7275.6|7272.6|7276.3|7273.3|7277.3|7274.3|7275.3|7272.3|15
1658465700000|2022-07-22 04:55:00|7276.6|7273.6|7275.6|7272.6|7278.1|7275.1|7275.1|7272.1|14
1658466000000|2022-07-22 05:00:00|7275.3|7272.3|7274.8|7271.8|7276.8|7273.8|7272.8|7269.8|32
1658466300000|2022-07-22 05:05:00|7274.6|7271.6|7270.1|7267.1|7275.6|7272.6|7269.3|7266.3|31
1658466600000|2022-07-22 05:10:00|7270.3|7267.3|7266.3|7263.3|7271.1|7268.1|7261.8|7258.8|52
1658466900000|2022-07-22 05:15:00|7266.6|7263.6|7267.6|7264.6|7269.3|7266.3|7264.8|7261.8|27
1658467200000|2022-07-22 05:20:00|7267.8|7264.8|7267.6|7264.6|7269.3|7266.3|7267.1|7264.1|57
1658467500000|2022-07-22 05:25:00|7267.8|7264.8|7273.3|7270.3|7273.3|7270.3|7267.8|7264.8|56
1658467800000|2022-07-22 05:30:00|7273.1|7270.1|7267.6|7264.6|7273.8|7270.8|7265.6|7262.6|93
1658468100000|2022-07-22 05:35:00|7267.8|7264.8|7266.1|7263.1|7267.8|7264.8|7265.6|7262.6|17
1658468400000|2022-07-22 05:40:00|7265.8|7262.8|7267.1|7264.1|7269.1|7266.1|7265.1|7262.1|25
1658468700000|2022-07-22 05:45:00|7266.8|7263.8|7266.6|7263.6|7268.8|7265.8|7266.3|7263.3|10
1658469000000|2022-07-22 05:50:00|7267.1|7264.1|7265.8|7262.8|7267.1|7264.1|7265.3|7262.3|27
1658469300000|2022-07-22 05:55:00|7265.6|7262.6|7262.1|7259.1|7265.8|7262.8|7261.3|7258.3|78
1658469600000|2022-07-22 06:00:00|7261.8|7258.8|7263.8|7261.8|7269.8|7267.8|7261.3|7258.6|197
1658469900000|2022-07-22 06:05:00|7263.3|7261.3|7267.1|7265.1|7268.3|7266.3|7263.3|7261.3|128
1658470200000|2022-07-22 06:10:00|7266.6|7264.6|7268.8|7266.8|7269.8|7267.8|7263.3|7261.3|118
1658470500000|2022-07-22 06:15:00|7268.3|7266.3|7266.3|7264.3|7269.8|7267.8|7264.8|7262.8|60
1658470800000|2022-07-22 06:20:00|7265.8|7263.8|7268.8|7266.8|7269.8|7267.8|7264.3|7262.3|40
1658471100000|2022-07-22 06:25:00|7269.1|7267.1|7272.8|7270.8|7272.8|7270.8|7266.8|7264.8|80
1658471400000|2022-07-22 06:30:00|7272.3|7270.3|7268.3|7266.3|7273.3|7271.3|7267.3|7265.3|138
1658471700000|2022-07-22 06:35:00|7268.1|7266.1|7267.3|7265.3|7270.8|7268.8|7267.3|7265.3|49
1658472000000|2022-07-22 06:40:00|7267.6|7265.6|7269.1|7267.1|7271.3|7269.3|7266.8|7264.8|84
1658472300000|2022-07-22 06:45:00|7269.3|7267.3|7274.3|7272.3|7274.8|7272.8|7269.1|7267.1|60
1658472600000|2022-07-22 06:50:00|7274.1|7272.1|7270.3|7268.3|7274.1|7272.1|7269.3|7267.3|60
1658472900000|2022-07-22 06:55:00|7270.1|7268.1|7275.8|7273.8|7275.8|7273.8|7269.6|7267.6|198
1658473200000|2022-07-22 07:00:00|7275.3|7274.3|7267.8|7266.8|7278.8|7277.8|7253.3|7252.3|2861
1658473500000|2022-07-22 07:05:00|7267.1|7266.1|7279.8|7278.8|7279.8|7278.8|7264.3|7263.3|1059
1658473800000|2022-07-22 07:10:00|7279.3|7278.3|7282.1|7281.1|7285.6|7284.6|7277.6|7276.6|809
1658474100000|2022-07-22 07:15:00|7286.3|7285.3|7279.8|7278.8|7286.3|7285.3|7272.8|7271.8|1401
1658474400000|2022-07-22 07:20:00|7280.1|7279.1|7287.8|7286.8|7291.8|7290.8|7278.8|7277.8|534
1658474700000|2022-07-22 07:25:00|7287.3|7286.3|7283.8|7282.8|7294.8|7293.8|7282.6|7281.6|485
1658475000000|2022-07-22 07:30:00|7280.1|7279.1|7280.8|7279.8|7286.3|7285.3|7274.3|7273.3|1466
1658475300000|2022-07-22 07:35:00|7280.6|7279.6|7274.6|7273.6|7285.8|7284.8|7270.3|7269.3|579
1658475600000|2022-07-22 07:40:00|7275.2|7274.2|7271.9|7270.9|7277.2|7276.2|7269.2|7268.2|509
1658475900000|2022-07-22 07:45:00|7271.7|7270.7|7272.9|7271.9|7277.2|7276.2|7270.9|7269.9|368
1658476200000|2022-07-22 07:50:00|7272.7|7271.7|7272.4|7271.4|7275.2|7274.2|7265.9|7264.9|473
1658476500000|2022-07-22 07:55:00|7272.7|7271.7|7279.7|7278.7|7285.7|7284.7|7272.4|7271.4|495
1658476800000|2022-07-22 08:00:00|7280.7|7279.7|7277.4|7276.4|7283.7|7282.7|7272.9|7271.9|445
1658477100000|2022-07-22 08:05:00|7277.2|7276.2|7276.9|7275.9|7280.2|7279.2|7271.9|7270.9|437
1658477400000|2022-07-22 08:10:00|7276.4|7275.4|7292.4|7291.4|7293.4|7292.4|7274.7|7273.7|402
1658477700000|2022-07-22 08:15:00|7291.9|7290.9|7289.2|7288.2|7297.9|7296.9|7288.9|7287.9|626
1658478000000|2022-07-22 08:20:00|7288.7|7287.7|7288.4|7287.4|7290.9|7289.9|7284.9|7283.9|778
1658478300000|2022-07-22 08:25:00|7288.7|7287.7|7292.9|7291.9|7293.2|7292.2|7288.2|7287.2|358
1658478600000|2022-07-22 08:30:00|7291.4|7290.4|7289.2|7288.2|7295.2|7294.2|7284.9|7283.9|571
1658478900000|2022-07-22 08:35:00|7288.9|7287.9|7293.9|7292.9|7297.4|7296.4|7288.9|7287.9|366
1658479200000|2022-07-22 08:40:00|7294.2|7293.2|7290.9|7289.9|7299.9|7298.9|7289.9|7288.9|368
1658479500000|2022-07-22 08:45:00|7290.4|7289.4|7282.2|7281.2|7292.9|7291.9|7281.7|7280.7|348
1658479800000|2022-07-22 08:50:00|7281.9|7280.9|7277.2|7276.2|7283.7|7282.7|7274.7|7273.7|353
1658480100000|2022-07-22 08:55:00|7277.4|7276.4|7275.9|7274.9|7277.7|7276.7|7272.2|7271.2|368
1658480400000|2022-07-22 09:00:00|7276.2|7275.2|7272.2|7271.2|7276.7|7275.7|7271.2|7270.2|311
1658480700000|2022-07-22 09:05:00|7271.9|7270.9|7271.7|7270.7|7281.9|7280.9|7271.7|7270.7|525
1658481000000|2022-07-22 09:10:00|7272.4|7271.4|7275.7|7274.7|7280.9|7279.9|7271.9|7270.9|425
1658481300000|2022-07-22 09:15:00|7275.2|7274.2|7291.2|7290.2|7291.2|7290.2|7274.9|7273.9|448
1658481600000|2022-07-22 09:20:00|7290.9|7289.9|7290.9|7289.9|7293.9|7292.9|7288.9|7287.9|418
1658481900000|2022-07-22 09:25:00|7290.7|7289.7|7288.2|7287.2|7293.7|7292.7|7287.9|7286.9|348
1658482200000|2022-07-22 09:30:00|7288.4|7287.4|7278.7|7277.7|7290.7|7289.7|7277.9|7276.9|399
1658482500000|2022-07-22 09:35:00|7278.9|7277.9|7282.9|7281.9|7285.4|7284.4|7277.4|7276.4|446
1658482800000|2022-07-22 09:40:00|7283.2|7282.2|7285.7|7284.7|7286.7|7285.7|7282.4|7281.4|305
1658483100000|2022-07-22 09:45:00|7285.2|7284.2|7291.4|7290.4|7291.7|7290.7|7284.7|7283.7|234
1658483400000|2022-07-22 09:50:00|7291.2|7290.2|7292.9|7291.9|7294.7|7293.7|7289.7|7288.7|389
1658483700000|2022-07-22 09:55:00|7292.7|7291.7|7291.2|7290.2|7295.2|7294.2|7289.9|7288.9|376
1658484000000|2022-07-22 10:00:00|7291.4|7290.4|7300.2|7299.2|7301.2|7300.2|7290.7|7289.7|390
1658484300000|2022-07-22 10:05:00|7300.4|7299.4|7293.9|7292.9|7302.2|7301.2|7291.9|7290.9|317
1658484600000|2022-07-22 10:10:00|7294.2|7293.2|7291.4|7290.4|7294.9|7293.9|7290.7|7289.7|321
1658484900000|2022-07-22 10:15:00|7291.7|7290.7|7289.2|7288.2|7292.9|7291.9|7287.7|7286.7|242
1658485200000|2022-07-22 10:20:00|7288.9|7287.9|7290.2|7289.2|7291.4|7290.4|7287.7|7286.7|245
1658485500000|2022-07-22 10:25:00|7290.4|7289.4|7291.9|7290.9|7294.2|7293.2|7289.9|7288.9|262
1658485800000|2022-07-22 10:30:00|7292.2|7291.2|7288.2|7287.2|7292.2|7291.2|7284.9|7283.9|237
1658486100000|2022-07-22 10:35:00|7288.4|7287.4|7288.9|7287.9|7291.7|7290.7|7287.7|7286.7|280
1658486400000|2022-07-22 10:40:00|7289.2|7288.2|7296.7|7295.7|7296.7|7295.7|7289.2|7288.2|264
1658486700000|2022-07-22 10:45:00|7296.9|7295.9|7296.4|7295.4|7298.4|7297.4|7296.2|7295.2|241
1658487000000|2022-07-22 10:50:00|7296.2|7295.2|7296.2|7295.2|7298.2|7297.2|7294.7|7293.7|345
1658487300000|2022-07-22 10:55:00|7295.9|7294.9|7292.7|7291.7|7297.9|7296.9|7289.2|7288.2|494
1658487600000|2022-07-22 11:00:00|7293.2|7292.2|7288.9|7287.9|7295.7|7294.7|7286.7|7285.7|701
1658487900000|2022-07-22 11:05:00|7288.7|7287.7|7286.4|7285.4|7290.4|7289.4|7284.7|7283.7|304
1658488200000|2022-07-22 11:10:00|7286.7|7285.7|7288.2|7287.2|7290.2|7289.2|7285.9|7284.9|210
1658488500000|2022-07-22 11:15:00|7288.4|7287.4|7284.4|7283.4|7288.7|7287.7|7282.7|7281.7|288
1658488800000|2022-07-22 11:20:00|7284.7|7283.7|7279.7|7278.7|7285.2|7284.2|7279.2|7278.2|474
1658489100000|2022-07-22 11:25:00|7280.2|7279.2|7278.9|7277.9|7280.7|7279.7|7275.9|7274.9|574
1658489400000|2022-07-22 11:30:00|7279.2|7278.2|7274.9|7273.9|7279.7|7278.7|7272.4|7271.4|607
1658489700000|2022-07-22 11:35:00|7275.2|7274.2|7273.2|7272.2|7275.2|7274.2|7271.2|7270.2|587
1658490000000|2022-07-22 11:40:00|7274|7273|7273.2|7272.2|7278.2|7277.2|7273.2|7272.2|690
1658490300000|2022-07-22 11:45:00|7273|7272|7273|7272|7275.5|7274.5|7270.5|7269.5|559
1658490600000|2022-07-22 11:50:00|7273.2|7272.2|7279.5|7278.5|7279.7|7278.7|7272|7271|636
1658490900000|2022-07-22 11:55:00|7280.2|7279.2|7275.2|7274.2|7280.7|7279.7|7273.5|7272.5|575
1658491200000|2022-07-22 12:00:00|7274.7|7273.7|7279|7278|7279|7278|7273|7272|413
1658491500000|2022-07-22 12:05:00|7279.2|7278.2|7279.2|7278.2|7280.5|7279.5|7277|7276|321
1658491800000|2022-07-22 12:10:00|7279.5|7278.5|7285|7284|7285.2|7284.2|7278.7|7277.7|365
1658492100000|2022-07-22 12:15:00|7285.2|7284.2|7295.2|7294.2|7295.5|7294.5|7284.7|7283.7|347
1658492400000|2022-07-22 12:20:00|7295.5|7294.5|7293|7292|7295.5|7294.5|7291|7290|293
1658492700000|2022-07-22 12:25:00|7292.7|7291.7|7289.5|7288.5|7293.5|7292.5|7288.5|7287.5|286
1658493000000|2022-07-22 12:30:00|7289.7|7288.7|7292.7|7291.7|7294.5|7293.5|7287.5|7286.5|242
1658493300000|2022-07-22 12:35:00|7292.5|7291.5|7289.7|7288.7|7292.7|7291.7|7289.5|7288.5|240
1658493600000|2022-07-22 12:40:00|7289.5|7288.5|7287.5|7286.5|7290.5|7289.5|7285.5|7284.5|196
1658493900000|2022-07-22 12:45:00|7287.2|7286.2|7284|7283|7288.7|7287.7|7284|7283|361
1658494200000|2022-07-22 12:50:00|7283.7|7282.7|7283|7282|7285|7284|7282.5|7281.5|188
1658494500000|2022-07-22 12:55:00|7282.7|7281.7|7281.5|7280.5|7283.7|7282.7|7279.5|7278.5|923
1658494800000|2022-07-22 13:00:00|7281.2|7280.2|7293.5|7292.5|7293.5|7292.5|7281.2|7280.2|611
1658495100000|2022-07-22 13:05:00|7293.7|7292.7|7294.5|7293.5|7296.5|7295.5|7292.5|7291.5|492
1658495400000|2022-07-22 13:10:00|7294.7|7293.7|7297.7|7296.7|7298.5|7297.5|7293.5|7292.5|441
1658495700000|2022-07-22 13:15:00|7298|7297|7296.7|7295.7|7299.7|7298.7|7296|7295|468
1658496000000|2022-07-22 13:20:00|7297|7296|7300|7299|7300.5|7299.5|7297|7296|384
1658496300000|2022-07-22 13:25:00|7300.2|7299.2|7302|7301|7303.5|7302.5|7298.7|7297.7|497
1658496600000|2022-07-22 13:30:00|7301.5|7300.5|7305.7|7304.7|7310.2|7309.2|7301|7300|1745
1658496900000|2022-07-22 13:35:00|7305.5|7304.5|7313.5|7312.5|7315|7314|7301|7300|1215
1658497200000|2022-07-22 13:40:00|7313|7312|7314.7|7313.7|7316.2|7315.2|7308.7|7307.7|764
1658497500000|2022-07-22 13:45:00|7315.2|7314.2|7306.2|7305.2|7316.5|7315.5|7301.2|7300.2|1480
1658497800000|2022-07-22 13:50:00|7306|7305|7295.7|7294.7|7312.2|7311.2|7292.2|7291.2|1060
1658498100000|2022-07-22 13:55:00|7295.5|7294.5|7287.7|7286.7|7296.5|7295.5|7287.5|7286.5|942
1658498400000|2022-07-22 14:00:00|7288.2|7287.2|7289.2|7288.2|7293|7292|7282.2|7281.2|778
1658498700000|2022-07-22 14:05:00|7289.5|7288.5|7276|7275|7289.7|7288.7|7275.7|7274.7|1047
1658499000000|2022-07-22 14:10:00|7276.2|7275.2|7285.7|7284.7|7286.2|7285.2|7275.7|7274.7|688
1658499300000|2022-07-22 14:15:00|7285.4|7284.4|7291.2|7290.2|7294.7|7293.7|7285.4|7284.4|821
1658499600000|2022-07-22 14:20:00|7290.9|7289.9|7282.4|7281.4|7291.7|7290.7|7281.9|7280.9|550
1658499900000|2022-07-22 14:25:00|7282.7|7281.7|7285.9|7284.9|7286.2|7285.2|7276.7|7275.7|637
1658500200000|2022-07-22 14:30:00|7285.7|7284.7|7283.7|7282.7|7288.7|7287.7|7281.9|7280.9|553
1658500500000|2022-07-22 14:35:00|7283.9|7282.9|7281.9|7280.9|7285.4|7284.4|7279.7|7278.7|565
1658500800000|2022-07-22 14:40:00|7281.7|7280.7|7288.2|7287.2|7290.7|7289.7|7277.4|7276.4|671
1658501100000|2022-07-22 14:45:00|7287.9|7286.9|7288.2|7287.2|7290.9|7289.9|7285.4|7284.4|924
1658501400000|2022-07-22 14:50:00|7287.9|7286.9|7289.4|7288.4|7291.7|7290.7|7287.2|7286.2|731
1658501700000|2022-07-22 14:55:00|7289.2|7288.2|7292.7|7291.7|7293.9|7292.9|7288.7|7287.7|625
1658502000000|2022-07-22 15:00:00|7292.2|7291.2|7287.2|7286.2|7294.9|7293.9|7286.2|7285.2|758
1658502300000|2022-07-22 15:05:00|7286.9|7285.9|7289.7|7288.7|7292.2|7291.2|7285.9|7284.9|689
1658502600000|2022-07-22 15:10:00|7289.4|7288.4|7296.2|7295.2|7297.4|7296.4|7288.7|7287.7|697
1658502900000|2022-07-22 15:15:00|7295.7|7294.7|7289.4|7288.4|7296.7|7295.7|7287.7|7286.7|716
1658503200000|2022-07-22 15:20:00|7289.7|7288.7|7279.7|7278.7|7289.7|7288.7|7279.4|7278.4|1109
1658503500000|2022-07-22 15:25:00|7279.9|7278.9|7287.2|7285.2|7288.2|7286.7|7279.7|7278.7|2922
1658503800000|2022-07-22 15:30:00|7286.2|7284.2|7277.2|7275.2|7286.2|7284.2|7272.7|7270.7|3509
1658504100000|2022-07-22 15:35:00|7277.4|7275.4|7273.2|7271.2|7278.7|7276.7|7268.4|7266.4|1230
1658504400000|2022-07-22 15:40:00|7272.9|7270.9|7273.7|7271.7|7277.7|7275.7|7269.7|7267.7|596
1658504700000|2022-07-22 15:45:00|7274.2|7272.2|7275.2|7273.2|7275.4|7273.4|7271.9|7269.9|518
1658505000000|2022-07-22 15:50:00|7274.9|7272.9|7272.2|7270.2|7274.9|7272.9|7271.7|7269.7|576
1658505300000|2022-07-22 15:55:00|7271.9|7269.9|7274.2|7272.2|7274.4|7272.4|7269.4|7267.4|220
1658505600000|2022-07-22 16:00:00|7273.9|7271.9|7273.2|7271.2|7278.2|7276.2|7271.2|7269.2|400
1658505900000|2022-07-22 16:05:00|7273.4|7271.4|7273.2|7271.2|7276.2|7274.2|7269.9|7267.9|292
1658506200000|2022-07-22 16:10:00|7272.9|7270.9|7269.7|7267.7|7273.2|7271.2|7266.4|7264.4|446
1658506500000|2022-07-22 16:15:00|7269.4|7267.4|7272.7|7270.7|7274.9|7272.9|7269.2|7267.2|199
1658506800000|2022-07-22 16:20:00|7272.9|7270.9|7268.9|7266.9|7273.2|7271.2|7268.9|7266.9|278
1658507100000|2022-07-22 16:25:00|7269.2|7267.2|7271.2|7269.2|7271.2|7269.2|7265.7|7263.7|271
1658507400000|2022-07-22 16:30:00|7271.4|7269.4|7276.9|7274.9|7277.7|7275.7|7269.9|7267.9|174
1658507700000|2022-07-22 16:35:00|7276.7|7274.7|7270.9|7268.9|7276.9|7274.9|7270.2|7268.2|137
1658508000000|2022-07-22 16:40:00|7270.7|7268.7|7265.4|7263.4|7272.7|7270.7|7265.2|7263.2|242
1658508300000|2022-07-22 16:45:00|7265.2|7263.2|7266.7|7264.7|7270.2|7268.2|7263.9|7261.9|231
1658508600000|2022-07-22 16:50:00|7266.4|7264.4|7267.9|7265.9|7270.2|7268.2|7266.2|7264.2|200
1658508900000|2022-07-22 16:55:00|7267.7|7265.7|7261.2|7259.2|7268.7|7266.7|7260.4|7258.4|166
1658509200000|2022-07-22 17:00:00|7260.9|7258.9|7254.7|7252.7|7260.9|7258.9|7253.9|7251.9|167
1658509500000|2022-07-22 17:05:00|7254.4|7252.4|7257.2|7255.2|7257.7|7255.7|7254.2|7252.2|237
1658509800000|2022-07-22 17:10:00|7256.9|7254.9|7252.4|7250.4|7256.9|7254.9|7252.2|7250.2|182
1658510100000|2022-07-22 17:15:00|7252.2|7250.2|7249.7|7247.7|7254.4|7252.4|7249.2|7247.2|262
1658510400000|2022-07-22 17:20:00|7250.2|7248.2|7247.2|7245.2|7251.7|7249.7|7247.2|7245.2|208
1658510700000|2022-07-22 17:25:00|7247.9|7245.9|7249.2|7247.2|7250.9|7248.9|7246.7|7244.7|280
1658511000000|2022-07-22 17:30:00|7248.7|7246.7|7242.4|7240.4|7248.7|7246.7|7242.4|7240.4|228
1658511300000|2022-07-22 17:35:00|7242.7|7240.7|7245.2|7243.2|7245.9|7243.9|7240.4|7238.4|224
1658511600000|2022-07-22 17:40:00|7245.4|7243.4|7246.4|7244.4|7246.9|7244.9|7241.9|7239.9|161
1658511900000|2022-07-22 17:45:00|7246.2|7244.2|7246.9|7244.9|7249.2|7247.2|7244.9|7242.9|181
1658512200000|2022-07-22 17:50:00|7246.4|7244.4|7245.7|7243.7|7246.7|7244.7|7243.2|7241.2|233
1658512500000|2022-07-22 17:55:00|7245.4|7243.4|7246.2|7244.2|7248.9|7246.9|7245.2|7243.2|180
1658512800000|2022-07-22 18:00:00|7246.4|7244.4|7237.7|7235.7|7246.7|7244.7|7236.7|7234.7|372
1658513100000|2022-07-22 18:05:00|7237.9|7235.9|7235.4|7233.4|7239.4|7237.4|7234.7|7232.7|194
1658513400000|2022-07-22 18:10:00|7235.2|7233.2|7233.7|7231.7|7235.4|7233.4|7231.7|7229.7|221
1658513700000|2022-07-22 18:15:00|7233.2|7231.2|7237.7|7235.7|7237.9|7235.9|7232.7|7230.7|214
1658514000000|2022-07-22 18:20:00|7237.4|7235.4|7236.7|7234.7|7238.2|7236.2|7235.7|7233.7|104
1658514300000|2022-07-22 18:25:00|7236.9|7234.9|7238.7|7236.7|7239.2|7237.2|7234.2|7232.2|139
1658514600000|2022-07-22 18:30:00|7238.2|7236.2|7238.2|7236.2|7239.9|7237.9|7233.2|7231.2|188
1658514900000|2022-07-22 18:35:00|7237.9|7235.9|7235.9|7233.9|7239.2|7237.2|7234.4|7232.4|193
1658515200000|2022-07-22 18:40:00|7235.7|7233.7|7234.2|7232.2|7236.2|7234.2|7233.7|7231.7|130
1658515500000|2022-07-22 18:45:00|7233.7|7231.7|7237.7|7235.7|7237.7|7235.7|7233.2|7231.2|146
1658515800000|2022-07-22 18:50:00|7237.2|7235.2|7237.7|7235.7|7239.2|7237.2|7235.2|7233.2|184
1658516100000|2022-07-22 18:55:00|7237.9|7235.9|7236.9|7234.9|7240.7|7238.7|7236.4|7234.4|168
1658516400000|2022-07-22 19:00:00|7237.2|7235.2|7238.9|7236.9|7239.7|7237.7|7234.7|7232.7|178
1658516700000|2022-07-22 19:05:00|7238.7|7236.7|7237.2|7235.2|7239.7|7237.7|7235.7|7233.7|136
1658517000000|2022-07-22 19:10:00|7237.4|7235.4|7245.7|7243.7|7245.7|7243.7|7236.2|7234.2|141
1658517300000|2022-07-22 19:15:00|7245.4|7243.4|7240.2|7238.2|7245.7|7243.7|7240.2|7238.2|205
1658517600000|2022-07-22 19:20:00|7240.7|7238.7|7245.7|7243.7|7246.4|7244.4|7240.2|7238.2|224
1658517900000|2022-07-22 19:25:00|7245.4|7243.4|7245.7|7243.7|7245.9|7243.9|7241.9|7239.9|153
1658518200000|2022-07-22 19:30:00|7245.9|7243.9|7242.7|7240.7|7247.2|7245.2|7242.2|7240.2|148
1658518500000|2022-07-22 19:35:00|7242.4|7240.4|7241.7|7239.7|7244.9|7242.9|7241.2|7239.2|227
1658518800000|2022-07-22 19:40:00|7241.9|7239.9|7243.2|7241.2|7243.7|7241.7|7240.9|7238.9|141
1658519100000|2022-07-22 19:45:00|7242.9|7240.9|7243.7|7241.7|7244.7|7242.7|7239.2|7237.2|355
1658519400000|2022-07-22 19:50:00|7244.9|7242.9|7249.2|7247.2|7250.4|7248.4|7241.2|7239.2|626
1658519700000|2022-07-22 19:55:00|7249.7|7247.7|7252.5|7248.5|7255.4|7253.4|7246.7|7244.7|859
1658520000000|2022-07-22 20:00:00|7252.2|7248.2|7247|7243|7252.5|7248.5|7243.7|7239.7|14
1658520300000|2022-07-22 20:05:00|7246.7|7242.7|7249.5|7245.5|7249.8|7245.8|7245.2|7241.2|0
1658520600000|2022-07-22 20:10:00|7249.6|7245.6|7249.3|7245.3|7249.7|7245.7|7246.7|7242.7|0
1658520900000|2022-07-22 20:15:00|7248.9|7244.9|7248.6|7244.6|7249.3|7245.3|7246.5|7242.5|0
1658521200000|2022-07-22 20:20:00|7248.9|7244.9|7249.2|7245.2|7249.6|7245.6|7248.2|7244.2|0
1658521500000|2022-07-22 20:25:00|7249|7245|7251.3|7247.3|7251.7|7247.7|7248.9|7244.9|0
1658521800000|2022-07-22 20:30:00|7251.5|7247.5|7250.8|7246.8|7251.5|7247.5|7250.3|7246.3|0
1658522100000|2022-07-22 20:35:00|7250.4|7246.4|7249|7245|7250.8|7246.8|7248.6|7244.6|0
1658522400000|2022-07-22 20:40:00|7249.3|7245.3|7249.4|7245.4|7250.5|7246.5|7249.1|7245.1|0
1658522700000|2022-07-22 20:45:00|7249.8|7245.8|7249.8|7245.8|7250.1|7246.1|7247.8|7243.8|0
1658523000000|2022-07-22 20:50:00|7249.5|7245.5|7250|7246|7250.1|7246.1|7248.7|7244.7|0
1658523300000|2022-07-22 20:55:00|7249.6|7245.6|7248.9|7244.9|7249.9|7245.9|7246.9|7242.9|0
1658700000000|2022-07-24 22:00:00|7243.5|7239.5|7240.9|7236.9|7244.6|7240.6|7237.5|7233.5|0
1658700300000|2022-07-24 22:05:00|7241.1|7237.1|7237.5|7233.5|7241.1|7237.1|7237.3|7233.3|0
1658700600000|2022-07-24 22:10:00|7237.4|7233.4|7241.6|7237.6|7242.5|7238.5|7237.4|7233.4|0
1658700900000|2022-07-24 22:15:00|7241.8|7237.8|7243.3|7239.3|7243.6|7239.6|7240|7236|0
1658701200000|2022-07-24 22:20:00|7243.5|7239.5|7242.1|7238.1|7244|7240|7242|7238|0
1658701500000|2022-07-24 22:25:00|7242|7238|7243.9|7239.9|7246.4|7242.4|7240.6|7236.6|0
1658701800000|2022-07-24 22:30:00|7244.1|7240.1|7246.8|7242.8|7248.5|7244.5|7244.1|7240.1|0
1658702100000|2022-07-24 22:35:00|7247.3|7243.3|7246|7242|7248.8|7244.8|7246|7242|0
1658702400000|2022-07-24 22:40:00|7245.7|7241.7|7244.9|7240.9|7248.7|7244.7|7244.9|7240.9|0
1658702700000|2022-07-24 22:45:00|7244.7|7240.7|7244|7240|7245.7|7241.7|7243.6|7239.6|0
1658703000000|2022-07-24 22:50:00|7244.1|7240.1|7244|7240|7246|7242|7244|7240|0
1658703300000|2022-07-24 22:55:00|7244.1|7240.1|7243.6|7239.6|7244.7|7240.7|7242.9|7238.9|0
1658703600000|2022-07-24 23:00:00|7244|7240|7245.5|7241.5|7247|7243|7244|7240|0
1658703900000|2022-07-24 23:05:00|7245.7|7241.7|7247.6|7243.6|7247.6|7243.6|7245.3|7241.3|0
1658704200000|2022-07-24 23:10:00|7247.9|7243.9|7246.3|7242.3|7248.3|7244.3|7245.6|7241.6|0
1658704500000|2022-07-24 23:15:00|7246.6|7242.6|7244.8|7240.8|7246.9|7242.9|7243.1|7239.1|0
1658704800000|2022-07-24 23:20:00|7244.6|7240.6|7246.6|7242.6|7246.6|7242.6|7244.6|7240.6|0
1658705100000|2022-07-24 23:25:00|7246.7|7242.7|7246.9|7242.9|7247.9|7243.9|7245.9|7241.9|0
1658705400000|2022-07-24 23:30:00|7246.7|7242.7|7247.2|7243.2|7249.3|7245.3|7244.5|7240.5|0
1658705700000|2022-07-24 23:35:00|7247.4|7243.4|7245.3|7241.3|7247.6|7243.6|7244.8|7240.8|0
1658706000000|2022-07-24 23:40:00|7245.2|7241.2|7244.7|7240.7|7247.6|7243.6|7244.1|7240.1|0
1658706300000|2022-07-24 23:45:00|7244.6|7240.6|7244.6|7240.6|7246.4|7242.4|7243.5|7239.5|0
1658706600000|2022-07-24 23:50:00|7244.4|7240.4|7244|7240|7246.2|7242.2|7243.2|7239.2|0
1658706900000|2022-07-24 23:55:00|7244.2|7240.2|7245.8|7241.8|7246.5|7242.5|7243.5|7239.5|0
1658707200000|2022-07-25 00:00:00|7246.2|7242.2|7254.2|7251.2|7254.4|7251.4|7244.8|7240.8|59
1658707500000|2022-07-25 00:05:00|7253.4|7250.4|7252.7|7249.7|7254.2|7251.2|7251.2|7248.2|36
1658707800000|2022-07-25 00:10:00|7254.4|7251.4|7260.4|7257.4|7260.4|7257.4|7254.4|7251.4|71
1658708100000|2022-07-25 00:15:00|7260.2|7257.2|7258.9|7255.9|7262.9|7259.9|7256.7|7253.7|60
1658708400000|2022-07-25 00:20:00|7257.9|7254.9|7262.2|7259.2|7262.9|7259.9|7257.7|7254.7|14
1658708700000|2022-07-25 00:25:00|7261.9|7258.9|7259.9|7256.9|7262.4|7259.4|7259.9|7256.9|13
1658709000000|2022-07-25 00:30:00|7260.2|7257.2|7254.2|7251.2|7261.9|7258.9|7254.2|7251.2|31
1658709300000|2022-07-25 00:35:00|7254.7|7251.7|7249.9|7246.9|7254.7|7251.7|7249.9|7246.9|13
1658709600000|2022-07-25 00:40:00|7250.2|7247.2|7251.7|7248.7|7252.7|7249.7|7246.7|7243.7|14
1658709900000|2022-07-25 00:45:00|7251.2|7248.2|7249.7|7246.7|7252.9|7249.9|7247.4|7244.4|14
1658710200000|2022-07-25 00:50:00|7249.9|7246.9|7248.2|7245.2|7250.9|7247.9|7247.2|7244.2|6
1658710500000|2022-07-25 00:55:00|7248.4|7245.4|7243.7|7240.7|7248.7|7245.7|7243.4|7240.4|15
1658710800000|2022-07-25 01:00:00|7243.4|7240.4|7242.9|7239.9|7246.2|7243.2|7241.2|7238.2|23
1658711100000|2022-07-25 01:05:00|7243.2|7240.2|7244.9|7241.9|7245.2|7242.2|7242.7|7239.7|1
1658711400000|2022-07-25 01:10:00|7244.7|7241.7|7246.4|7243.4|7247.2|7244.2|7244.7|7241.7|2
1658711700000|2022-07-25 01:15:00|7246.2|7243.2|7252.2|7249.2|7253.4|7250.4|7243.9|7240.9|21
1658712000000|2022-07-25 01:20:00|7252.4|7249.4|7248.7|7245.7|7253.7|7250.7|7248.7|7245.7|10
1658712300000|2022-07-25 01:25:00|7248.4|7245.4|7247.9|7244.9|7249.9|7246.9|7247.7|7244.7|7
1658712600000|2022-07-25 01:30:00|7248.2|7245.2|7243.9|7240.9|7248.4|7245.4|7242.9|7239.9|23
1658712900000|2022-07-25 01:35:00|7244.2|7241.2|7244.2|7241.2|7248.2|7245.2|7243.9|7240.9|8
1658713200000|2022-07-25 01:40:00|7244.4|7241.4|7244.9|7241.9|7244.9|7241.9|7240.9|7237.9|6
1658713500000|2022-07-25 01:45:00|7244.7|7241.7|7241.7|7238.7|7245.2|7242.2|7241.4|7238.4|5
1658713800000|2022-07-25 01:50:00|7242.2|7239.2|7241.2|7238.2|7242.9|7239.9|7239.7|7236.7|8
1658714100000|2022-07-25 01:55:00|7240.9|7237.9|7241.4|7238.4|7244.7|7241.7|7240.4|7237.4|10
1658714400000|2022-07-25 02:00:00|7241.2|7238.2|7245.9|7242.9|7247.2|7244.2|7240.9|7237.9|11
1658714700000|2022-07-25 02:05:00|7246.2|7243.2|7242.9|7239.9|7246.9|7243.9|7242.2|7239.2|2
1658715000000|2022-07-25 02:10:00|7243.2|7240.2|7245.7|7242.7|7246.2|7243.2|7241.7|7238.7|20
1658715300000|2022-07-25 02:15:00|7245.9|7242.9|7245.4|7242.4|7247.9|7244.9|7243.7|7240.7|22
1658715600000|2022-07-25 02:20:00|7245.7|7242.7|7246.4|7243.4|7247.9|7244.9|7244.2|7241.2|21
1658715900000|2022-07-25 02:25:00|7246.7|7243.7|7247.7|7244.7|7247.7|7244.7|7245.9|7242.9|3
1658716200000|2022-07-25 02:30:00|7247.4|7244.4|7245.4|7242.4|7248.2|7245.2|7245.4|7242.4|17
1658716500000|2022-07-25 02:35:00|7245.9|7242.9|7246.2|7243.2|7246.4|7243.4|7245.2|7242.2|3
1658716800000|2022-07-25 02:40:00|7245.9|7242.9|7248.7|7245.7|7249.7|7246.7|7245.7|7242.7|5
1658717100000|2022-07-25 02:45:00|7248.4|7245.4|7249.7|7246.7|7249.7|7246.7|7246.7|7243.7|3
1658717400000|2022-07-25 02:50:00|7249.9|7246.9|7247.7|7244.7|7254.2|7251.2|7247.7|7244.7|136
1658717700000|2022-07-25 02:55:00|7247.2|7244.2|7248.4|7245.4|7248.9|7245.9|7245.9|7242.9|8
1658718000000|2022-07-25 03:00:00|7248.2|7245.2|7246.9|7243.9|7249.2|7246.2|7246.4|7243.4|11
1658718300000|2022-07-25 03:05:00|7247.2|7244.2|7251.7|7248.7|7252.4|7249.4|7246.9|7243.9|11
1658718600000|2022-07-25 03:10:00|7252.2|7249.2|7250.2|7247.2|7252.4|7249.4|7250.2|7247.2|2
1658718900000|2022-07-25 03:15:00|7249.7|7246.7|7251.4|7248.4|7251.7|7248.7|7248.9|7245.9|1
1658719200000|2022-07-25 03:20:00|7251.2|7248.2|7248.4|7245.4|7251.4|7248.4|7247.9|7244.9|4
1658719500000|2022-07-25 03:25:00|7248.7|7245.7|7245.9|7242.9|7249.4|7246.4|7245.9|7242.9|3
1658719800000|2022-07-25 03:30:00|7246.2|7243.2|7248.2|7245.2|7248.7|7245.7|7246.2|7243.2|5
1658720100000|2022-07-25 03:35:00|7246.9|7243.9|7248.7|7245.7|7250.2|7247.2|7246.7|7243.7|8
1658720400000|2022-07-25 03:40:00|7248.4|7245.4|7249.9|7246.9|7249.9|7246.9|7247.2|7244.2|2
1658720700000|2022-07-25 03:45:00|7249.7|7246.7|7250.4|7247.4|7250.9|7247.9|7248.7|7245.7|5
1658721000000|2022-07-25 03:50:00|7250.2|7247.2|7253.9|7250.9|7254.2|7251.2|7250.2|7247.2|10
1658721300000|2022-07-25 03:55:00|7253.7|7250.7|7253.4|7250.4|7254.4|7251.4|7251.2|7248.2|10
1658721600000|2022-07-25 04:00:00|7253.7|7250.7|7250.7|7247.7|7253.7|7250.7|7250.4|7247.4|25
1658721900000|2022-07-25 04:05:00|7250.4|7247.4|7248.9|7245.9|7250.9|7247.9|7248.2|7245.2|63
1658722200000|2022-07-25 04:10:00|7248.7|7245.7|7246.4|7243.4|7249.2|7246.2|7245.9|7242.9|66
1658722500000|2022-07-25 04:15:00|7246.2|7243.2|7244.9|7241.9|7246.2|7243.2|7244.4|7241.4|38
1658722800000|2022-07-25 04:20:00|7245.7|7242.7|7246.9|7243.9|7247.4|7244.4|7244.7|7241.7|82
1658723100000|2022-07-25 04:25:00|7246.7|7243.7|7248.7|7245.7|7248.7|7245.7|7245.9|7242.9|8
1658723400000|2022-07-25 04:30:00|7248.9|7245.9|7250.2|7247.2|7250.4|7247.4|7247.2|7244.2|16
1658723700000|2022-07-25 04:35:00|7250.4|7247.4|7249.4|7246.4|7250.7|7247.7|7248.9|7245.9|7
1658724000000|2022-07-25 04:40:00|7249.2|7246.2|7248.2|7245.2|7249.7|7246.7|7248.2|7245.2|9
1658724300000|2022-07-25 04:45:00|7247.9|7244.9|7248.7|7245.7|7250.4|7247.4|7246.7|7243.7|12
1658724600000|2022-07-25 04:50:00|7248.4|7245.4|7249.7|7246.7|7250.2|7247.2|7246.7|7243.7|21
1658724900000|2022-07-25 04:55:00|7249.9|7246.9|7249.9|7246.9|7251.2|7248.2|7249.2|7246.2|11
1658725200000|2022-07-25 05:00:00|7249.2|7246.2|7246.9|7243.9|7249.9|7246.9|7246.9|7243.9|11
1658725500000|2022-07-25 05:05:00|7246.7|7243.7|7247.4|7244.4|7248.4|7245.4|7245.4|7242.4|14
1658725800000|2022-07-25 05:10:00|7247.7|7244.7|7245.7|7242.7|7248.2|7245.2|7245.2|7242.2|18
1658726100000|2022-07-25 05:15:00|7245.4|7242.4|7246.4|7243.4|7246.9|7243.9|7244.4|7241.4|21
1658726400000|2022-07-25 05:20:00|7246.2|7243.2|7246.4|7243.4|7246.7|7243.7|7244.4|7241.4|15
1658726700000|2022-07-25 05:25:00|7245.9|7242.9|7244.9|7241.9|7245.9|7242.9|7243.9|7240.9|22
1658727000000|2022-07-25 05:30:00|7244.7|7241.7|7243.2|7240.2|7244.7|7241.7|7241.2|7238.2|22
1658727300000|2022-07-25 05:35:00|7242.9|7239.9|7247.7|7244.7|7249.2|7246.2|7241.9|7238.9|156
1658727600000|2022-07-25 05:40:00|7247.4|7244.4|7244.9|7241.9|7247.4|7244.4|7243.7|7240.7|34
1658727900000|2022-07-25 05:45:00|7244.4|7241.4|7244.2|7241.2|7245.9|7242.9|7243.4|7240.4|20
1658728200000|2022-07-25 05:50:00|7243.9|7240.9|7242.4|7239.4|7243.9|7240.9|7241.4|7238.4|34
1658728500000|2022-07-25 05:55:00|7242.2|7239.2|7247.2|7244.2|7248.2|7245.2|7241.7|7238.7|39
1658728800000|2022-07-25 06:00:00|7247.9|7244.9|7250.4|7248.4|7252.9|7250.9|7246.4|7244.4|148
1658729100000|2022-07-25 06:05:00|7249.9|7247.9|7253.9|7251.9|7254.4|7252.4|7247.9|7245.9|100
1658729400000|2022-07-25 06:10:00|7254.4|7252.4|7258.9|7256.9|7259.4|7257.4|7254.4|7252.4|139
1658729700000|2022-07-25 06:15:00|7258.7|7256.7|7254.9|7252.9|7259.7|7257.7|7254.9|7252.9|56
1658730000000|2022-07-25 06:20:00|7255.4|7253.4|7251.9|7249.9|7255.7|7253.7|7251.9|7249.9|52
1658730300000|2022-07-25 06:25:00|7252.4|7250.4|7248.9|7246.9|7253.4|7251.4|7248.2|7246.2|44
1658730600000|2022-07-25 06:30:00|7249.2|7247.2|7251.7|7249.7|7253.9|7251.9|7248.2|7246.2|90
1658730900000|2022-07-25 06:35:00|7251.4|7249.4|7250.4|7248.4|7252.9|7250.9|7248.4|7246.4|84
1658731200000|2022-07-25 06:40:00|7250.7|7248.7|7247.9|7245.9|7250.7|7248.7|7246.7|7244.7|72
1658731500000|2022-07-25 06:45:00|7248.4|7246.4|7252.4|7250.4|7252.4|7250.4|7248.4|7246.4|70
1658731800000|2022-07-25 06:50:00|7252.2|7250.2|7254.2|7252.2|7256.2|7254.2|7251.9|7249.9|166
1658732100000|2022-07-25 06:55:00|7253.9|7251.9|7256.4|7254.4|7257.2|7255.2|7250.7|7248.7|234
1658732400000|2022-07-25 07:00:00|7255.9|7254.9|7254.9|7253.9|7258.2|7257.2|7242.7|7241.7|2009
1658732700000|2022-07-25 07:05:00|7255.9|7254.9|7257.7|7256.7|7257.9|7256.9|7247.7|7246.7|907
1658733000000|2022-07-25 07:10:00|7258.2|7257.2|7255.4|7254.4|7261.4|7260.4|7252.9|7251.9|715
1658733300000|2022-07-25 07:15:00|7255.9|7254.9|7255.9|7254.9|7259.7|7258.7|7253.2|7252.2|592
1658733600000|2022-07-25 07:20:00|7255.7|7254.7|7251.9|7250.9|7256.4|7255.4|7239.9|7238.9|1724
1658733900000|2022-07-25 07:25:00|7251.7|7250.7|7253.9|7252.9|7257.7|7256.7|7250.4|7249.4|737
1658734200000|2022-07-25 07:30:00|7253.7|7252.7|7254.9|7253.9|7256.9|7255.9|7245.2|7244.2|744
1658734500000|2022-07-25 07:35:00|7254.7|7253.7|7256.4|7255.4|7258.7|7257.7|7250.9|7249.9|457
1658734800000|2022-07-25 07:40:00|7255.9|7254.9|7261.4|7260.4|7264.2|7263.2|7253.4|7252.4|318
1658735100000|2022-07-25 07:45:00|7261.7|7260.7|7264.2|7263.2|7268.2|7267.2|7260.7|7259.7|325
1658735400000|2022-07-25 07:50:00|7263.9|7262.9|7256.9|7255.9|7264.7|7263.7|7256.9|7255.9|241
1658735700000|2022-07-25 07:55:00|7257.4|7256.4|7255.7|7254.7|7260.9|7259.9|7254.4|7253.4|240
1658736000000|2022-07-25 08:00:00|7255.4|7254.4|7256.7|7255.7|7259.9|7258.9|7253.4|7252.4|369
1658736300000|2022-07-25 08:05:00|7256.4|7255.4|7271.2|7270.2|7272.2|7271.2|7255.4|7254.4|577
1658736600000|2022-07-25 08:10:00|7270.7|7269.7|7260.7|7259.7|7272.2|7271.2|7259.2|7258.2|413
1658736900000|2022-07-25 08:15:00|7260.4|7259.4|7260.7|7259.7|7263.9|7262.9|7259.9|7258.9|480
1658737200000|2022-07-25 08:20:00|7260.9|7259.9|7269.4|7268.4|7270.7|7269.7|7259.4|7258.4|229
1658737500000|2022-07-25 08:25:00|7269.9|7268.9|7265.9|7264.9|7272.2|7271.2|7263.9|7262.9|220
1658737800000|2022-07-25 08:30:00|7266.4|7265.4|7271.2|7270.2|7272.2|7271.2|7265.9|7264.9|293
1658738100000|2022-07-25 08:35:00|7270.9|7269.9|7278.9|7277.9|7281.2|7280.2|7269.7|7268.7|418
1658738400000|2022-07-25 08:40:00|7279.2|7278.2|7275.7|7274.7|7280.2|7279.2|7274.7|7273.7|504
1658738700000|2022-07-25 08:45:00|7275.9|7274.9|7279.2|7278.2|7280.9|7279.9|7275.4|7274.4|629
1658739000000|2022-07-25 08:50:00|7278.9|7277.9|7275.4|7274.4|7279.9|7278.9|7275.4|7274.4|384
1658739300000|2022-07-25 08:55:00|7275.9|7274.9|7277.2|7276.2|7279.2|7278.2|7275.9|7274.9|251
1658739600000|2022-07-25 09:00:00|7277.4|7276.4|7279.4|7278.4|7279.7|7278.7|7276.4|7275.4|315
1658739900000|2022-07-25 09:05:00|7279.2|7278.2|7285.4|7284.4|7291.2|7290.2|7278.4|7277.4|362
1658740200000|2022-07-25 09:10:00|7285.2|7284.2|7286.9|7285.9|7287.9|7286.9|7281.9|7280.9|313
1658740500000|2022-07-25 09:15:00|7287.7|7286.7|7292.7|7291.7|7292.9|7291.9|7283.9|7282.9|359
1658740800000|2022-07-25 09:20:00|7292.4|7291.4|7300.4|7299.4|7301.7|7300.7|7291.9|7290.9|457
1658741100000|2022-07-25 09:25:00|7300.7|7299.7|7294.9|7293.9|7300.9|7299.9|7294.7|7293.7|193
1658741400000|2022-07-25 09:30:00|7294.7|7293.7|7289.9|7288.9|7294.9|7293.9|7289.7|7288.7|481
1658741700000|2022-07-25 09:35:00|7290.4|7289.4|7293.7|7292.7|7296.7|7295.7|7289.7|7288.7|263
1658742000000|2022-07-25 09:40:00|7293.4|7292.4|7297.4|7296.4|7298.2|7297.2|7293.2|7292.2|295
1658742300000|2022-07-25 09:45:00|7297.9|7296.9|7299.9|7298.9|7301.2|7300.2|7294.7|7293.7|303
1658742600000|2022-07-25 09:50:00|7299.7|7298.7|7302.2|7301.2|7302.2|7301.2|7297.9|7296.9|159
1658742900000|2022-07-25 09:55:00|7301.9|7300.9|7299.7|7298.7|7302.7|7301.7|7298.4|7297.4|226
1658743200000|2022-07-25 10:00:00|7299.9|7298.9|7292.9|7291.9|7301.4|7300.4|7291.9|7290.9|222
1658743500000|2022-07-25 10:05:00|7293.7|7292.7|7295.2|7294.2|7295.2|7294.2|7290.7|7289.7|185
1658743800000|2022-07-25 10:10:00|7294.9|7293.9|7297.4|7296.4|7297.9|7296.9|7294.9|7293.9|285
1658744100000|2022-07-25 10:15:00|7297.7|7296.7|7300.7|7299.7|7301.4|7300.4|7297.7|7296.7|208
1658744400000|2022-07-25 10:20:00|7300.9|7299.9|7301.2|7300.2|7302.2|7301.2|7298.4|7297.4|260
1658744700000|2022-07-25 10:25:00|7300.9|7299.9|7301.4|7300.4|7302.4|7301.4|7299.9|7298.9|189
1658745000000|2022-07-25 10:30:00|7301.2|7300.2|7295.7|7294.7|7302.4|7301.4|7295.7|7294.7|205
1658745300000|2022-07-25 10:35:00|7295.4|7294.4|7298.7|7297.7|7298.7|7297.7|7294.7|7293.7|184
1658745600000|2022-07-25 10:40:00|7298.9|7297.9|7295.9|7294.9|7299.4|7298.4|7294.4|7293.4|160
1658745900000|2022-07-25 10:45:00|7296.2|7295.2|7294.2|7293.2|7298.4|7297.4|7293.4|7292.4|188
1658746200000|2022-07-25 10:50:00|7293.9|7292.9|7294.7|7293.7|7297.4|7296.4|7293.2|7292.2|163
1658746500000|2022-07-25 10:55:00|7294.4|7293.4|7298.9|7297.9|7299.2|7298.2|7293.9|7292.9|346
1658746800000|2022-07-25 11:00:00|7299.2|7298.2|7289.2|7288.2|7299.2|7298.2|7286.7|7285.7|724
1658747100000|2022-07-25 11:05:00|7289.4|7288.4|7284.9|7283.9|7289.9|7288.9|7284.7|7283.7|329
1658747400000|2022-07-25 11:10:00|7284.7|7283.7|7284.4|7283.4|7287.2|7286.2|7282.2|7281.2|237
1658747700000|2022-07-25 11:15:00|7284.7|7283.7|7282.2|7281.2|7285.7|7284.7|7280.4|7279.4|130
1658748000000|2022-07-25 11:20:00|7281.9|7280.9|7290.7|7289.7|7290.7|7289.7|7281.9|7280.9|198
1658748300000|2022-07-25 11:25:00|7290.9|7289.9|7288.2|7287.2|7291.2|7290.2|7286.7|7285.7|99
1658748600000|2022-07-25 11:30:00|7287.9|7286.9|7293.4|7292.4|7295.9|7294.9|7287.4|7286.4|309
1658748900000|2022-07-25 11:35:00|7293.2|7292.2|7293.4|7292.4|7295.2|7294.2|7291.9|7290.9|277
1658749200000|2022-07-25 11:40:00|7292.7|7291.7|7294|7293|7295|7294|7291.7|7290.7|383
1658749500000|2022-07-25 11:45:00|7294.2|7293.2|7289.7|7288.7|7297|7296|7287|7286|1859
1658749800000|2022-07-25 11:50:00|7290|7289|7294.7|7293.7|7297.5|7296.5|7289.7|7288.7|281
1658750100000|2022-07-25 11:55:00|7295|7294|7297.2|7296.2|7297.5|7296.5|7293|7292|164
1658750400000|2022-07-25 12:00:00|7297.5|7296.5|7297.7|7296.7|7299.2|7298.2|7296|7295|250
1658750700000|2022-07-25 12:05:00|7298|7297|7294.2|7293.2|7299|7298|7291.7|7290.7|319
1658751000000|2022-07-25 12:10:00|7294|7293|7293.5|7292.5|7295.2|7294.2|7292|7291|335
1658751300000|2022-07-25 12:15:00|7293.2|7292.2|7294.2|7293.2|7294.2|7293.2|7290|7289|219
1658751600000|2022-07-25 12:20:00|7295.5|7294.5|7300|7299|7301.5|7300.5|7295.5|7294.5|273
1658751900000|2022-07-25 12:25:00|7300.2|7299.2|7294.2|7293.2|7301|7300|7294.2|7293.2|283
1658752200000|2022-07-25 12:30:00|7294.5|7293.5|7293.2|7292.2|7295.7|7294.7|7293|7292|209
1658752500000|2022-07-25 12:35:00|7293|7292|7292.7|7291.7|7293|7292|7290|7289|350
1658752800000|2022-07-25 12:40:00|7293|7292|7293.5|7292.5|7296|7295|7291.5|7290.5|189
1658753100000|2022-07-25 12:45:00|7293.7|7292.7|7290.5|7289.5|7294.5|7293.5|7289.7|7288.7|318
1658753400000|2022-07-25 12:50:00|7291|7290|7291|7290|7292.5|7291.5|7288.7|7287.7|345
1658753700000|2022-07-25 12:55:00|7290.7|7289.7|7291.7|7290.7|7293|7292|7289.7|7288.7|266
1658754000000|2022-07-25 13:00:00|7292|7291|7294.7|7293.7|7296.2|7295.2|7292|7291|192
1658754300000|2022-07-25 13:05:00|7295|7294|7293.2|7292.2|7295|7294|7292.2|7291.2|273
1658754600000|2022-07-25 13:10:00|7293.5|7292.5|7290.7|7289.7|7293.5|7292.5|7289.5|7288.5|324
1658754900000|2022-07-25 13:15:00|7291|7290|7295|7294|7295.5|7294.5|7290.7|7289.7|280
1658755200000|2022-07-25 13:20:00|7295.2|7294.2|7294.2|7293.2|7296|7295|7294|7293|242
1658755500000|2022-07-25 13:25:00|7294|7293|7291.5|7290.5|7294.5|7293.5|7289.7|7288.7|288
1658755800000|2022-07-25 13:30:00|7292|7291|7283.7|7282.7|7296.5|7295.5|7282.5|7281.5|956
1658756100000|2022-07-25 13:35:00|7283.5|7282.5|7290.5|7289.5|7290.5|7289.5|7281.5|7280.5|740
1658756400000|2022-07-25 13:40:00|7290.7|7289.7|7292.5|7291.5|7296.7|7295.7|7290.5|7289.5|779
1658756700000|2022-07-25 13:45:00|7292.7|7291.7|7287.5|7286.5|7293.2|7292.2|7282.5|7281.5|462
1658757000000|2022-07-25 13:50:00|7287.2|7286.2|7296.7|7295.7|7298.2|7297.2|7286.5|7285.5|450
1658757300000|2022-07-25 13:55:00|7296.5|7295.5|7296.2|7295.2|7300.5|7299.5|7295.2|7294.2|501
1658757600000|2022-07-25 14:00:00|7296|7295|7300.7|7299.7|7302.7|7301.7|7295|7294|579
1658757900000|2022-07-25 14:05:00|7301.2|7300.2|7304.7|7303.7|7305.2|7304.2|7294.2|7293.2|621
1658758200000|2022-07-25 14:10:00|7304.8|7303.8|7307.6|7306.6|7310.3|7309.3|7303.3|7302.3|435
1658758500000|2022-07-25 14:15:00|7307.8|7306.8|7303.6|7302.6|7309.1|7308.1|7300.6|7299.6|519
1658758800000|2022-07-25 14:20:00|7303.3|7302.3|7305.6|7304.6|7307.8|7306.8|7302.3|7301.3|272
1658759100000|2022-07-25 14:25:00|7305.3|7304.3|7295.8|7294.8|7311.1|7310.1|7286.1|7285.1|2877
1658759400000|2022-07-25 14:30:00|7295.3|7294.3|7292.1|7291.1|7296.6|7295.6|7285.3|7284.3|808
1658759700000|2022-07-25 14:35:00|7292.3|7291.3|7292.3|7291.3|7296.6|7295.6|7290.1|7289.1|709
1658760000000|2022-07-25 14:40:00|7292.1|7291.1|7296.3|7295.3|7297.8|7296.8|7287.3|7286.3|600
1658760300000|2022-07-25 14:45:00|7296.6|7295.6|7301.1|7300.1|7302.1|7301.1|7296.1|7295.1|693
1658760600000|2022-07-25 14:50:00|7300.6|7299.6|7293.8|7292.8|7303.8|7302.8|7293.8|7292.8|520
1658760900000|2022-07-25 14:55:00|7294.1|7293.1|7296.8|7295.8|7298.3|7297.3|7289.8|7288.8|809
1658761200000|2022-07-25 15:00:00|7296.6|7295.6|7294.1|7293.1|7296.6|7295.6|7290.3|7289.3|600
1658761500000|2022-07-25 15:05:00|7293.8|7292.8|7297.8|7296.8|7300.1|7299.1|7292.6|7291.6|462
1658761800000|2022-07-25 15:10:00|7297.6|7296.6|7291.8|7290.8|7300.6|7299.6|7290.6|7289.6|570
1658762100000|2022-07-25 15:15:00|7291.3|7290.3|7295.8|7294.8|7296.8|7295.8|7290.1|7289.1|524
1658762400000|2022-07-25 15:20:00|7295.3|7294.3|7299.1|7298.1|7301.1|7300.1|7295.3|7294.3|801
1658762700000|2022-07-25 15:25:00|7299.3|7298.3|7306.6|7304.6|7307.6|7306.6|7299.3|7298.3|2414
1658763000000|2022-07-25 15:30:00|7306.1|7304.1|7308.8|7306.8|7314.6|7312.6|7304.3|7302.3|3477
1658763300000|2022-07-25 15:35:00|7308.6|7306.6|7310.6|7308.6|7311.6|7309.6|7306.6|7304.6|1116
1658763600000|2022-07-25 15:40:00|7310.1|7308.1|7314.6|7312.6|7315.1|7313.1|7309.6|7307.6|712
1658763900000|2022-07-25 15:45:00|7314.1|7312.1|7313.1|7311.1|7317.8|7315.8|7313.1|7311.1|462
1658764200000|2022-07-25 15:50:00|7312.8|7310.8|7313.3|7311.3|7313.6|7311.6|7308.6|7306.6|486
1658764500000|2022-07-25 15:55:00|7313.1|7311.1|7314.1|7312.1|7315.3|7313.3|7312.3|7310.3|138
1658764800000|2022-07-25 16:00:00|7314.3|7312.3|7315.6|7313.6|7316.1|7314.1|7311.3|7309.3|193
1658765100000|2022-07-25 16:05:00|7315.8|7313.8|7311.3|7309.3|7315.8|7313.8|7311.3|7309.3|245
1658765400000|2022-07-25 16:10:00|7311.1|7309.1|7306.8|7304.8|7312.6|7310.6|7306.1|7304.1|163
1658765700000|2022-07-25 16:15:00|7307.1|7305.1|7304.1|7302.1|7308.6|7306.6|7304.1|7302.1|261
1658766000000|2022-07-25 16:20:00|7303.8|7301.8|7306.1|7304.1|7306.1|7304.1|7300.8|7298.8|354
1658766300000|2022-07-25 16:25:00|7305.8|7303.8|7308.8|7306.8|7308.8|7306.8|7304.6|7302.6|106
1658766600000|2022-07-25 16:30:00|7308.6|7306.6|7315.1|7313.1|7315.1|7313.1|7307.8|7305.8|166
1658766900000|2022-07-25 16:35:00|7315.3|7313.3|7313.3|7311.3|7315.6|7313.6|7312.6|7310.6|137
1658767200000|2022-07-25 16:40:00|7313.6|7311.6|7316.6|7314.6|7318.1|7316.1|7313.6|7311.6|111
1658767500000|2022-07-25 16:45:00|7316.8|7314.8|7318.6|7316.6|7320.3|7318.3|7316.1|7314.1|202
1658767800000|2022-07-25 16:50:00|7318.3|7316.3|7319.6|7317.6|7320.3|7318.3|7314.6|7312.6|140
1658768100000|2022-07-25 16:55:00|7319.8|7317.8|7319.1|7317.1|7322.6|7320.6|7318.6|7316.6|235
1658768400000|2022-07-25 17:00:00|7319.3|7317.3|7318.8|7316.8|7321.6|7319.6|7317.6|7315.6|195
1658768700000|2022-07-25 17:05:00|7318.6|7316.6|7319.6|7317.6|7320.8|7318.8|7316.8|7314.8|162
1658769000000|2022-07-25 17:10:00|7319.8|7317.8|7318.1|7316.1|7320.6|7318.6|7317.3|7315.3|111
1658769300000|2022-07-25 17:15:00|7318.6|7316.6|7317.6|7315.6|7318.6|7316.6|7316.1|7314.1|84
1658769600000|2022-07-25 17:20:00|7317.8|7315.8|7315.6|7313.6|7318.1|7316.1|7314.1|7312.1|102
1658769900000|2022-07-25 17:25:00|7316.1|7314.1|7314.6|7312.6|7316.6|7314.6|7314.1|7312.1|43
1658770200000|2022-07-25 17:30:00|7314.8|7312.8|7315.3|7313.3|7316.6|7314.6|7314.3|7312.3|74
1658770500000|2022-07-25 17:35:00|7315.1|7313.1|7310.8|7308.8|7315.3|7313.3|7309.8|7307.8|95
1658770800000|2022-07-25 17:40:00|7310.6|7308.6|7312.1|7310.1|7313.1|7311.1|7310.3|7308.3|125
1658771100000|2022-07-25 17:45:00|7311.8|7309.8|7310.3|7308.3|7312.8|7310.8|7309.3|7307.3|61
1658771400000|2022-07-25 17:50:00|7310.1|7308.1|7308.8|7306.8|7311.6|7309.6|7308.3|7306.3|62
1658771700000|2022-07-25 17:55:00|7308.6|7306.6|7309.1|7307.1|7310.1|7308.1|7308.3|7306.3|26
1658772000000|2022-07-25 18:00:00|7309.3|7307.3|7307.3|7305.3|7309.6|7307.6|7307.1|7305.1|62
1658772300000|2022-07-25 18:05:00|7307.1|7305.1|7308.1|7306.1|7310.6|7308.6|7306.1|7304.1|132
1658772600000|2022-07-25 18:10:00|7308.3|7306.3|7309.8|7307.8|7310.6|7308.6|7308.1|7306.1|50
1658772900000|2022-07-25 18:15:00|7309.6|7307.6|7305.3|7303.3|7310.1|7308.1|7304.1|7302.1|132
1658773200000|2022-07-25 18:20:00|7305.1|7303.1|7307.8|7305.8|7308.8|7306.8|7304.6|7302.6|51
1658773500000|2022-07-25 18:25:00|7307.6|7305.6|7306.8|7304.8|7308.3|7306.3|7306.1|7304.1|49
1658773800000|2022-07-25 18:30:00|7307.1|7305.1|7308.3|7306.3|7308.6|7306.6|7305.6|7303.6|82
1658774100000|2022-07-25 18:35:00|7308.6|7306.6|7309.3|7307.3|7311.3|7309.3|7308.1|7306.1|109
1658774400000|2022-07-25 18:40:00|7309.1|7307.1|7311.1|7309.1|7312.3|7310.3|7309.1|7307.1|58
1658774700000|2022-07-25 18:45:00|7311.3|7309.3|7307.3|7305.3|7311.6|7309.6|7304.3|7302.3|67
1658775000000|2022-07-25 18:50:00|7307.6|7305.6|7305.8|7303.8|7308.3|7306.3|7304.1|7302.1|112
1658775300000|2022-07-25 18:55:00|7306.3|7304.3|7305.1|7303.1|7308.8|7306.8|7303.8|7301.8|104
1658775600000|2022-07-25 19:00:00|7305.3|7303.3|7303.8|7301.8|7308.3|7306.3|7302.8|7300.8|97
1658775900000|2022-07-25 19:05:00|7303.6|7301.6|7304.3|7302.3|7304.3|7302.3|7300.8|7298.8|71
1658776200000|2022-07-25 19:10:00|7304.6|7302.6|7304.3|7302.3|7305.6|7303.6|7302.6|7300.6|87
1658776500000|2022-07-25 19:15:00|7304.1|7302.1|7305.8|7303.8|7307.1|7305.1|7302.3|7300.3|71
1658776800000|2022-07-25 19:20:00|7305.3|7303.3|7309.8|7307.8|7310.3|7308.3|7305.3|7303.3|53
1658777100000|2022-07-25 19:25:00|7310.1|7308.1|7304.8|7302.8|7310.6|7308.6|7304.8|7302.8|54
1658777400000|2022-07-25 19:30:00|7304.6|7302.6|7305.6|7303.6|7308.1|7306.1|7304.1|7302.1|157
1658777700000|2022-07-25 19:35:00|7305.8|7303.8|7311.3|7309.3|7311.8|7309.8|7305.8|7303.8|63
1658778000000|2022-07-25 19:40:00|7311.1|7309.1|7312.1|7310.1|7313.1|7311.1|7310.3|7308.3|99
1658778300000|2022-07-25 19:45:00|7312.3|7310.3|7315.3|7313.3|7315.8|7313.8|7311.8|7309.8|99
1658778600000|2022-07-25 19:50:00|7315.6|7313.6|7319.3|7317.3|7320.3|7318.3|7314.6|7312.6|384
1658778900000|2022-07-25 19:55:00|7319.8|7317.8|7320|7316|7321.6|7319.6|7317.6|7314.6|647
1658779200000|2022-07-25 20:00:00|7320.7|7316.7|7321.2|7317.2|7327.7|7323.7|7320.7|7316.7|0
1658779500000|2022-07-25 20:05:00|7320.9|7316.9|7320.5|7316.5|7321.9|7317.9|7318.2|7314.2|0
1658779800000|2022-07-25 20:10:00|7320.1|7316.1|7319.9|7315.9|7321.4|7317.4|7318.7|7314.7|0
1658780100000|2022-07-25 20:15:00|7320.2|7316.2|7308.9|7304.9|7321.7|7317.7|7306.2|7302.2|0
1658780400000|2022-07-25 20:20:00|7308.7|7304.7|7310.2|7306.2|7314.9|7310.9|7308.1|7304.1|0
1658780700000|2022-07-25 20:25:00|7309.8|7305.8|7309.7|7305.7|7311.4|7307.4|7308.7|7304.7|0
1658781000000|2022-07-25 20:30:00|7309.5|7305.5|7308.7|7304.7|7310.1|7306.1|7307.4|7303.4|0
1658781300000|2022-07-25 20:35:00|7309.1|7305.1|7309|7305|7310.1|7306.1|7308.1|7304.1|0
1658781600000|2022-07-25 20:40:00|7308.9|7304.9|7310.4|7306.4|7310.4|7306.4|7308.7|7304.7|0
1658781900000|2022-07-25 20:45:00|7310.8|7306.8|7312|7308|7312.7|7308.7|7310.4|7306.4|0
1658782200000|2022-07-25 20:50:00|7311.8|7307.8|7310.3|7306.3|7312.7|7308.7|7309.3|7305.3|0
1658782500000|2022-07-25 20:55:00|7310|7306|7310.3|7306.3|7311.5|7307.5|7308.6|7304.6|0
1658782800000|2022-07-25 21:00:00|7310.2|7306.2|7310.3|7306.3|7310.4|7306.4|7309.9|7305.9|0
1658783100000|2022-07-25 21:05:00|7309.9|7305.9|7307.3|7303.3|7309.9|7305.9|7307.2|7303.2|0
1658783400000|2022-07-25 21:10:00|7306.9|7302.9|7305.4|7301.4|7307.5|7303.5|7305.3|7301.3|0
1658783700000|2022-07-25 21:15:00|7305.3|7301.3|7304.9|7300.9|7305.4|7301.4|7304.4|7300.4|0
1658784000000|2022-07-25 21:20:00|7304.5|7300.5|7305.4|7301.4|7305.5|7301.5|7304.1|7300.1|0
1658784300000|2022-07-25 21:25:00|7305.6|7301.6|7305.7|7301.7|7306.2|7302.2|7304.6|7300.6|0
1658784600000|2022-07-25 21:30:00|7305.8|7301.8|7304.2|7300.2|7305.8|7301.8|7304.2|7300.2|0
1658784900000|2022-07-25 21:35:00|7304.4|7300.4|7302.9|7298.9|7304.4|7300.4|7302.3|7298.3|0
1658785200000|2022-07-25 21:40:00|7302.8|7298.8|7302.6|7298.6|7303|7299|7301.6|7297.6|0
1658785500000|2022-07-25 21:45:00|7302.9|7298.9|7302.4|7298.4|7303|7299|7301.4|7297.4|0
1658785800000|2022-07-25 21:50:00|7303.4|7299.4|7304.7|7300.7|7304.9|7300.9|7303.4|7299.4|0
1658786100000|2022-07-25 21:55:00|7304.6|7300.6|7304.9|7300.9|7305.8|7301.8|7304.4|7300.4|0
1658786400000|2022-07-25 22:00:00|7308.1|7304.1|7305.5|7301.5|7309.2|7305.2|7304.3|7300.3|0
1658786700000|2022-07-25 22:05:00|7305.8|7301.8|7306.6|7302.6|7307.4|7303.4|7305.7|7301.7|0
1658787000000|2022-07-25 22:10:00|7306.9|7302.9|7306.4|7302.4|7307.6|7303.6|7304.7|7300.7|0
1658787300000|2022-07-25 22:15:00|7306.7|7302.7|7308.2|7304.2|7308.9|7304.9|7306.7|7302.7|0
1658787600000|2022-07-25 22:20:00|7307.9|7303.9|7306.5|7302.5|7308.2|7304.2|7306.5|7302.5|0
1658787900000|2022-07-25 22:25:00|7306.1|7302.1|7305.3|7301.3|7306.1|7302.1|7305|7301|0
1658788200000|2022-07-25 22:30:00|7305|7301|7307.4|7303.4|7308.4|7304.4|7304.3|7300.3|0
1658788500000|2022-07-25 22:35:00|7307.6|7303.6|7308.3|7304.3|7310|7306|7307.6|7303.6|0
1658788800000|2022-07-25 22:40:00|7308.6|7304.6|7307.1|7303.1|7308.6|7304.6|7306.5|7302.5|0
1658789100000|2022-07-25 22:45:00|7307.5|7303.5|7306|7302|7307.5|7303.5|7305.7|7301.7|0
1658789400000|2022-07-25 22:50:00|7305.8|7301.8|7305.7|7301.7|7306|7302|7304.9|7300.9|0
1658789700000|2022-07-25 22:55:00|7305.3|7301.3|7307.3|7303.3|7308.4|7304.4|7305|7301|0
1658790000000|2022-07-25 23:00:00|7307|7303|7308.4|7304.4|7308.4|7304.4|7305.9|7301.9|0
1658790300000|2022-07-25 23:05:00|7308.6|7304.6|7306.6|7302.6|7308.6|7304.6|7306.6|7302.6|0
1658790600000|2022-07-25 23:10:00|7307|7303|7307|7303|7307.3|7303.3|7306.3|7302.3|0
1658790900000|2022-07-25 23:15:00|7306.8|7302.8|7306.5|7302.5|7306.8|7302.8|7305.9|7301.9|0
1658791200000|2022-07-25 23:20:00|7306.6|7302.6|7306.5|7302.5|7306.7|7302.7|7305.9|7301.9|0
1658791500000|2022-07-25 23:25:00|7306.2|7302.2|7303.1|7299.1|7306.2|7302.2|7302.8|7298.8|0
1658791800000|2022-07-25 23:30:00|7302.8|7298.8|7306|7302|7306.1|7302.1|7301.7|7297.7|0
1658792100000|2022-07-25 23:35:00|7305.8|7301.8|7304.3|7300.3|7305.8|7301.8|7303.5|7299.5|0
1658792400000|2022-07-25 23:40:00|7304.1|7300.1|7304.8|7300.8|7304.8|7300.8|7302.6|7298.6|0
1658792700000|2022-07-25 23:45:00|7305.9|7301.9|7306.2|7302.2|7306.9|7302.9|7305.2|7301.2|0
1658793000000|2022-07-25 23:50:00|7306|7302|7307.9|7303.9|7308.9|7304.9|7305|7301|0
1658793300000|2022-07-25 23:55:00|7308.2|7304.2|7310.6|7306.6|7310.9|7306.9|7307.9|7303.9|0
1658793600000|2022-07-26 00:00:00|7310.2|7306.2|7302.3|7299.3|7311.6|7307.6|7300.8|7297.8|72
1658793900000|2022-07-26 00:05:00|7302.8|7299.8|7301.6|7298.6|7305.3|7302.3|7298.6|7295.6|23
1658794200000|2022-07-26 00:10:00|7301.1|7298.1|7300.1|7297.1|7301.1|7298.1|7297.1|7294.1|29
1658794500000|2022-07-26 00:15:00|7296.8|7293.8|7299.1|7296.1|7302.1|7299.1|7291.3|7288.3|115
1658794800000|2022-07-26 00:20:00|7298.8|7295.8|7296.1|7293.1|7298.8|7295.8|7296.1|7293.1|8
1658795100000|2022-07-26 00:25:00|7296.8|7293.8|7299.1|7296.1|7299.8|7296.8|7296.6|7293.6|27
1658795400000|2022-07-26 00:30:00|7299.3|7296.3|7297.3|7294.3|7299.8|7296.8|7296.1|7293.1|25
1658795700000|2022-07-26 00:35:00|7297.1|7294.1|7298.3|7295.3|7299.1|7296.1|7294.8|7291.8|23
1658796000000|2022-07-26 00:40:00|7298.6|7295.6|7297.1|7294.1|7299.8|7296.8|7296.6|7293.6|16
1658796300000|2022-07-26 00:45:00|7296.8|7293.8|7294.1|7291.1|7297.1|7294.1|7291.8|7288.8|24
1658796600000|2022-07-26 00:50:00|7293.8|7290.8|7292.8|7289.8|7295.1|7292.1|7291.3|7288.3|10
1658796900000|2022-07-26 00:55:00|7291.8|7288.8|7293.3|7290.3|7294.8|7291.8|7291.1|7288.1|11
1658797200000|2022-07-26 01:00:00|7293.1|7290.1|7296.6|7293.6|7296.8|7293.8|7292.8|7289.8|35
1658797500000|2022-07-26 01:05:00|7296.8|7293.8|7297.8|7294.8|7297.8|7294.8|7294.8|7291.8|17
1658797800000|2022-07-26 01:10:00|7299.1|7296.1|7298.1|7295.1|7299.6|7296.6|7296.3|7293.3|10
1658798100000|2022-07-26 01:15:00|7298.3|7295.3|7303.1|7300.1|7303.6|7300.6|7297.8|7294.8|23
1658798400000|2022-07-26 01:20:00|7303.3|7300.3|7304.6|7301.6|7306.1|7303.1|7303.1|7300.1|28
1658798700000|2022-07-26 01:25:00|7304.8|7301.8|7308.1|7305.1|7308.6|7305.6|7303.8|7300.8|8
1658799000000|2022-07-26 01:30:00|7307.8|7304.8|7306.3|7303.3|7309.1|7306.1|7305.6|7302.6|18
1658799300000|2022-07-26 01:35:00|7306.8|7303.8|7305.1|7302.1|7307.6|7304.6|7304.3|7301.3|17
1658799600000|2022-07-26 01:40:00|7304.8|7301.8|7308.6|7305.6|7308.8|7305.8|7304.1|7301.1|9
1658799900000|2022-07-26 01:45:00|7308.8|7305.8|7303.3|7300.3|7309.1|7306.1|7302.6|7299.6|14
1658800200000|2022-07-26 01:50:00|7303.6|7300.6|7303.8|7300.8|7305.1|7302.1|7302.6|7299.6|11
1658800500000|2022-07-26 01:55:00|7303.3|7300.3|7303.1|7300.1|7303.8|7300.8|7300.1|7297.1|6
1658800800000|2022-07-26 02:00:00|7302.8|7299.8|7299.6|7296.6|7302.8|7299.8|7299.6|7296.6|9
1658801100000|2022-07-26 02:05:00|7298.8|7295.8|7304.1|7301.1|7304.1|7301.1|7298.3|7295.3|8
1658801400000|2022-07-26 02:10:00|7304.3|7301.3|7305.6|7302.6|7306.1|7303.1|7302.6|7299.6|3
1658801700000|2022-07-26 02:15:00|7305.3|7302.3|7304.6|7301.6|7305.6|7302.6|7304.1|7301.1|3
1658802000000|2022-07-26 02:20:00|7304.3|7301.3|7306.1|7303.1|7306.8|7303.8|7303.6|7300.6|6
1658802300000|2022-07-26 02:25:00|7306.3|7303.3|7309.1|7306.1|7309.6|7306.6|7305.1|7302.1|100
1658802600000|2022-07-26 02:30:00|7308.8|7305.8|7307.8|7304.8|7310.1|7307.1|7305.8|7302.8|16
1658802900000|2022-07-26 02:35:00|7308.1|7305.1|7312.1|7309.1|7314.3|7311.3|7307.8|7304.8|13
1658803200000|2022-07-26 02:40:00|7312.3|7309.3|7314.8|7311.8|7314.8|7311.8|7311.8|7308.8|15
1658803500000|2022-07-26 02:45:00|7315.1|7312.1|7317.1|7314.1|7317.8|7314.8|7314.3|7311.3|20
1658803800000|2022-07-26 02:50:00|7316.8|7313.8|7315.3|7312.3|7318.8|7315.8|7315.3|7312.3|18
1658804100000|2022-07-26 02:55:00|7315.1|7312.1|7313.3|7310.3|7315.6|7312.6|7312.3|7309.3|25
1658804400000|2022-07-26 03:00:00|7313.1|7310.1|7314.6|7311.6|7315.3|7312.3|7312.3|7309.3|18
1658804700000|2022-07-26 03:05:00|7314.8|7311.8|7315.3|7312.3|7317.8|7314.8|7314.8|7311.8|22
1658805000000|2022-07-26 03:10:00|7316.8|7313.8|7318.1|7315.1|7318.8|7315.8|7316.6|7313.6|20
1658805300000|2022-07-26 03:15:00|7317.8|7314.8|7317.8|7314.8|7319.1|7316.1|7317.1|7314.1|22
1658805600000|2022-07-26 03:20:00|7317.6|7314.6|7318.3|7315.3|7319.1|7316.1|7315.1|7312.1|17
1658805900000|2022-07-26 03:25:00|7317.6|7314.6|7318.1|7315.1|7318.1|7315.1|7315.8|7312.8|19
1658806200000|2022-07-26 03:30:00|7317.8|7314.8|7317.6|7314.6|7318.6|7315.6|7315.8|7312.8|10
1658806500000|2022-07-26 03:35:00|7317.8|7314.8|7316.8|7313.8|7319.1|7316.1|7316.3|7313.3|21
1658806800000|2022-07-26 03:40:00|7317.1|7314.1|7316.3|7313.3|7317.3|7314.3|7314.6|7311.6|7
1658807100000|2022-07-26 03:45:00|7316.1|7313.1|7313.8|7310.8|7316.1|7313.1|7313.8|7310.8|8
1658807400000|2022-07-26 03:50:00|7313.6|7310.6|7315.1|7312.1|7315.3|7312.3|7313.1|7310.1|17
1658807700000|2022-07-26 03:55:00|7315.3|7312.3|7316.8|7313.8|7316.8|7313.8|7315.1|7312.1|5
1658808000000|2022-07-26 04:00:00|7317.1|7314.1|7316.3|7313.3|7317.8|7314.8|7315.8|7312.8|15
1658808300000|2022-07-26 04:05:00|7316.1|7313.1|7316.3|7313.3|7317.1|7314.1|7315.1|7312.1|9
1658808600000|2022-07-26 04:10:00|7316.1|7313.1|7316.8|7313.8|7317.8|7314.8|7315.8|7312.8|19
1658808900000|2022-07-26 04:15:00|7317.3|7314.3|7314.8|7311.8|7317.6|7314.6|7314.8|7311.8|9
1658809200000|2022-07-26 04:20:00|7314.3|7311.3|7315.8|7312.8|7316.1|7313.1|7313.3|7310.3|12
1658809500000|2022-07-26 04:25:00|7314.6|7311.6|7312.8|7309.8|7315.1|7312.1|7312.6|7309.6|10
1658809800000|2022-07-26 04:30:00|7312.6|7309.6|7314.3|7311.3|7315.1|7312.1|7312.6|7309.6|9
1658810100000|2022-07-26 04:35:00|7313.3|7310.3|7313.8|7310.8|7314.8|7311.8|7313.3|7310.3|17
1658810400000|2022-07-26 04:40:00|7314.1|7311.1|7314.8|7311.8|7314.8|7311.8|7313.8|7310.8|22
1658810700000|2022-07-26 04:45:00|7314.6|7311.6|7315.3|7312.3|7316.6|7313.6|7314.6|7311.6|19
1658811000000|2022-07-26 04:50:00|7315.6|7312.6|7317.3|7314.3|7317.6|7314.6|7315.3|7312.3|20
1658811300000|2022-07-26 04:55:00|7317.6|7314.6|7318.6|7315.6|7319.1|7316.1|7317.3|7314.3|28
1658811600000|2022-07-26 05:00:00|7318.3|7315.3|7320.6|7317.6|7321.1|7318.1|7317.8|7314.8|34
1658811900000|2022-07-26 05:05:00|7320.3|7317.3|7317.3|7314.3|7320.8|7317.8|7314.8|7311.8|36
1658812200000|2022-07-26 05:10:00|7318.3|7315.3|7314.6|7311.6|7318.3|7315.3|7313.3|7310.3|27
1658812500000|2022-07-26 05:15:00|7314.3|7311.3|7312.1|7309.1|7315.1|7312.1|7311.3|7308.3|20
1658812800000|2022-07-26 05:20:00|7312.6|7309.6|7314.3|7311.3|7315.1|7312.1|7311.6|7308.6|9
1658813100000|2022-07-26 05:25:00|7314.6|7311.6|7314.8|7311.8|7316.8|7313.8|7314.3|7311.3|17
1658813400000|2022-07-26 05:30:00|7314.6|7311.6|7314.8|7311.8|7315.6|7312.6|7313.1|7310.1|26
1658813700000|2022-07-26 05:35:00|7314.6|7311.6|7313.6|7310.6|7315.8|7312.8|7313.6|7310.6|20
1658814000000|2022-07-26 05:40:00|7313.8|7310.8|7314.3|7311.3|7314.8|7311.8|7312.8|7309.8|18
1658814300000|2022-07-26 05:45:00|7314.6|7311.6|7316.8|7313.8|7317.6|7314.6|7314.6|7311.6|31
1658814600000|2022-07-26 05:50:00|7316.3|7313.3|7319.1|7316.1|7319.3|7316.3|7315.8|7312.8|34
1658814900000|2022-07-26 05:55:00|7318.8|7315.8|7319.3|7316.3|7320.1|7317.1|7317.1|7314.1|42
1658815200000|2022-07-26 06:00:00|7319.6|7316.6|7322.6|7320.6|7326.8|7324.8|7315.6|7313.6|389
1658815500000|2022-07-26 06:05:00|7322.1|7320.1|7318.8|7316.8|7324.8|7322.8|7318.6|7316.6|111
1658815800000|2022-07-26 06:10:00|7318.6|7316.6|7318.8|7316.8|7321.8|7319.8|7317.3|7315.3|101
1658816100000|2022-07-26 06:15:00|7318.6|7316.6|7317.1|7315.1|7319.1|7317.1|7315.6|7313.6|90
1658816400000|2022-07-26 06:20:00|7317.3|7315.3|7318.8|7316.8|7320.3|7318.3|7316.6|7314.6|59
1658816700000|2022-07-26 06:25:00|7319.1|7317.1|7322.3|7320.3|7322.8|7320.8|7318.3|7316.3|94
1658817000000|2022-07-26 06:30:00|7322.1|7320.1|7315.1|7313.1|7323.3|7321.3|7314.8|7312.8|106
1658817300000|2022-07-26 06:35:00|7314.8|7312.8|7319.6|7317.6|7320.8|7318.8|7312.3|7310.3|99
1658817600000|2022-07-26 06:40:00|7319.3|7317.3|7317.3|7315.3|7319.3|7317.3|7315.3|7313.3|166
1658817900000|2022-07-26 06:45:00|7317.1|7315.1|7317.8|7315.8|7320.1|7318.1|7315.8|7313.8|89
1658818200000|2022-07-26 06:50:00|7317.6|7315.6|7316.8|7314.8|7318.8|7316.8|7313.6|7311.6|161
1658818500000|2022-07-26 06:55:00|7316.3|7314.3|7325.8|7323.8|7325.8|7323.8|7313.6|7311.6|317
1658818800000|2022-07-26 07:00:00|7325.3|7324.3|7342.8|7341.8|7349.3|7348.3|7320.1|7319.1|2883
1658819100000|2022-07-26 07:05:00|7342.6|7341.6|7325.1|7324.1|7344.3|7343.3|7324.8|7323.8|1108
1658819400000|2022-07-26 07:10:00|7325.8|7324.8|7325.8|7324.8|7333.1|7332.1|7324.1|7323.1|727
1658819700000|2022-07-26 07:15:00|7326.1|7325.1|7341.3|7340.3|7343.6|7342.6|7324.8|7323.8|670
1658820000000|2022-07-26 07:20:00|7341.1|7340.1|7343.1|7342.1|7344.1|7343.1|7335.8|7334.8|427
1658820300000|2022-07-26 07:25:00|7343.3|7342.3|7343.8|7342.8|7349.8|7348.8|7343.1|7342.1|586
1658820600000|2022-07-26 07:30:00|7343.6|7342.6|7342.8|7341.8|7346.3|7345.3|7339.8|7338.8|628
1658820900000|2022-07-26 07:35:00|7342.3|7341.3|7341.8|7340.8|7343.3|7342.3|7338.3|7337.3|570
1658821200000|2022-07-26 07:40:00|7341.1|7340.1|7340.4|7339.4|7343.4|7342.4|7339.4|7338.4|385
1658821500000|2022-07-26 07:45:00|7339.9|7338.9|7341.9|7340.9|7342.9|7341.9|7335.1|7334.1|491
1658821800000|2022-07-26 07:50:00|7341.6|7340.6|7346.1|7345.1|7346.1|7345.1|7341.4|7340.4|390
1658822100000|2022-07-26 07:55:00|7345.9|7344.9|7344.6|7343.6|7346.9|7345.9|7342.1|7341.1|589
1658822400000|2022-07-26 08:00:00|7344.9|7343.9|7348.9|7347.9|7349.4|7348.4|7340.4|7339.4|543
1658822700000|2022-07-26 08:05:00|7348.6|7347.6|7346.4|7345.4|7349.6|7348.6|7344.4|7343.4|591
1658823000000|2022-07-26 08:10:00|7346.9|7345.9|7349.1|7348.1|7350.4|7349.4|7346.1|7345.1|473
1658823300000|2022-07-26 08:15:00|7348.9|7347.9|7355.4|7354.4|7355.4|7354.4|7346.6|7345.6|607
1658823600000|2022-07-26 08:20:00|7355.1|7354.1|7355.1|7354.1|7357.4|7356.4|7353.6|7352.6|731
1658823900000|2022-07-26 08:25:00|7355.4|7354.4|7359.6|7358.6|7360.9|7359.9|7354.1|7353.1|680
1658824200000|2022-07-26 08:30:00|7359.4|7358.4|7362.6|7361.6|7364.1|7363.1|7357.4|7356.4|725
1658824500000|2022-07-26 08:35:00|7362.1|7361.1|7361.1|7360.1|7362.9|7361.9|7356.9|7355.9|367
1658824800000|2022-07-26 08:40:00|7361.4|7360.4|7364.1|7363.1|7364.9|7363.9|7360.9|7359.9|373
1658825100000|2022-07-26 08:45:00|7363.9|7362.9|7362.4|7361.4|7366.9|7365.9|7361.4|7360.4|406
1658825400000|2022-07-26 08:50:00|7361.9|7360.9|7360.6|7359.6|7363.4|7362.4|7358.6|7357.6|537
1658825700000|2022-07-26 08:55:00|7360.9|7359.9|7356.9|7355.9|7361.1|7360.1|7355.6|7354.6|373
1658826000000|2022-07-26 09:00:00|7357.1|7356.1|7364.4|7363.4|7364.9|7363.9|7357.1|7356.1|435
1658826300000|2022-07-26 09:05:00|7364.1|7363.1|7360.1|7359.1|7366.9|7365.9|7359.4|7358.4|424
1658826600000|2022-07-26 09:10:00|7360.4|7359.4|7356.1|7355.1|7361.4|7360.4|7353.9|7352.9|336
1658826900000|2022-07-26 09:15:00|7355.9|7354.9|7352.4|7351.4|7356.6|7355.6|7351.1|7350.1|224
1658827200000|2022-07-26 09:20:00|7352.1|7351.1|7354.1|7353.1|7356.6|7355.6|7351.4|7350.4|176
1658827500000|2022-07-26 09:25:00|7353.6|7352.6|7351.1|7350.1|7354.4|7353.4|7348.9|7347.9|403
1658827800000|2022-07-26 09:30:00|7350.9|7349.9|7343.9|7342.9|7351.9|7350.9|7343.9|7342.9|376
1658828100000|2022-07-26 09:35:00|7343.6|7342.6|7350.1|7349.1|7350.4|7349.4|7340.9|7339.9|298
1658828400000|2022-07-26 09:40:00|7349.9|7348.9|7354.9|7353.9|7356.4|7355.4|7349.4|7348.4|248
1658828700000|2022-07-26 09:45:00|7354.6|7353.6|7354.1|7353.1|7359.4|7358.4|7353.9|7352.9|351
1658829000000|2022-07-26 09:50:00|7353.9|7352.9|7360.1|7359.1|7360.4|7359.4|7353.6|7352.6|146
1658829300000|2022-07-26 09:55:00|7360.4|7359.4|7356.4|7355.4|7360.4|7359.4|7355.4|7354.4|305
1658829600000|2022-07-26 10:00:00|7356.1|7355.1|7354.1|7353.1|7357.1|7356.1|7353.6|7352.6|237
1658829900000|2022-07-26 10:05:00|7353.9|7352.9|7352.1|7351.1|7359.6|7358.6|7348.6|7347.6|627
1658830200000|2022-07-26 10:10:00|7352.4|7351.4|7348.1|7347.1|7354.9|7353.9|7348.1|7347.1|192
1658830500000|2022-07-26 10:15:00|7348.4|7347.4|7347.6|7346.6|7351.1|7350.1|7347.1|7346.1|284
1658830800000|2022-07-26 10:20:00|7347.9|7346.9|7338.1|7337.1|7348.9|7347.9|7337.6|7336.6|492
1658831100000|2022-07-26 10:25:00|7337.9|7336.9|7340.6|7339.6|7341.9|7340.9|7336.6|7335.6|363
1658831400000|2022-07-26 10:30:00|7340.9|7339.9|7339.4|7338.4|7345.1|7344.1|7337.6|7336.6|405
1658831700000|2022-07-26 10:35:00|7339.1|7338.1|7337.9|7336.9|7340.1|7339.1|7335.9|7334.9|275
1658832000000|2022-07-26 10:40:00|7337.6|7336.6|7341.9|7340.9|7341.9|7340.9|7331.9|7330.9|346
1658832300000|2022-07-26 10:45:00|7341.4|7340.4|7342.6|7341.6|7343.1|7342.1|7340.1|7339.1|246
1658832600000|2022-07-26 10:50:00|7342.1|7341.1|7345.6|7344.6|7346.4|7345.4|7339.1|7338.1|250
1658832900000|2022-07-26 10:55:00|7345.4|7344.4|7349.9|7348.9|7350.4|7349.4|7344.9|7343.9|552
1658833200000|2022-07-26 11:00:00|7349.4|7348.4|7347.1|7346.1|7349.4|7348.4|7344.4|7343.4|499
1658833500000|2022-07-26 11:05:00|7346.6|7345.6|7351.9|7350.9|7352.9|7351.9|7346.6|7345.6|372
1658833800000|2022-07-26 11:10:00|7351.6|7350.6|7348.6|7347.6|7354.9|7353.9|7346.4|7345.4|256
1658834100000|2022-07-26 11:15:00|7348.9|7347.9|7345.1|7344.1|7349.4|7348.4|7344.9|7343.9|257
1658834400000|2022-07-26 11:20:00|7344.9|7343.9|7345.4|7344.4|7349.9|7348.9|7344.9|7343.9|195
1658834700000|2022-07-26 11:25:00|7345.1|7344.1|7343.1|7342.1|7346.4|7345.4|7342.6|7341.6|362
1658835000000|2022-07-26 11:30:00|7342.9|7341.9|7343.4|7342.4|7345.4|7344.4|7342.4|7341.4|223
1658835300000|2022-07-26 11:35:00|7343.1|7342.1|7345.1|7344.1|7346.4|7345.4|7342.9|7341.9|231
1658835600000|2022-07-26 11:40:00|7344.9|7343.9|7348.4|7347.4|7349.2|7348.2|7343.2|7342.2|203
1658835900000|2022-07-26 11:45:00|7348.2|7347.2|7348.2|7347.2|7348.9|7347.9|7345.4|7344.4|253
1658836200000|2022-07-26 11:50:00|7348.4|7347.4|7348.2|7347.2|7351.2|7350.2|7347.7|7346.7|260
1658836500000|2022-07-26 11:55:00|7348.4|7347.4|7349.2|7348.2|7349.9|7348.9|7346.7|7345.7|268
1658836800000|2022-07-26 12:00:00|7348.7|7347.7|7349.2|7348.2|7350.2|7349.2|7345.2|7344.2|286
1658837100000|2022-07-26 12:05:00|7348.9|7347.9|7348.7|7347.7|7350.4|7349.4|7347.4|7346.4|248
1658837400000|2022-07-26 12:10:00|7348.4|7347.4|7351.2|7350.2|7352.2|7351.2|7348.2|7347.2|255
1658837700000|2022-07-26 12:15:00|7350.9|7349.9|7343.2|7342.2|7351.9|7350.9|7342.7|7341.7|290
1658838000000|2022-07-26 12:20:00|7342.9|7341.9|7348.9|7347.9|7349.4|7348.4|7342.7|7341.7|282
1658838300000|2022-07-26 12:25:00|7348.7|7347.7|7345.7|7344.7|7350.2|7349.2|7345.4|7344.4|298
1658838600000|2022-07-26 12:30:00|7345.9|7344.9|7348.2|7347.2|7348.7|7347.7|7345.4|7344.4|283
1658838900000|2022-07-26 12:35:00|7348.4|7347.4|7350.7|7349.7|7353.2|7352.2|7347.7|7346.7|389
1658839200000|2022-07-26 12:40:00|7350.9|7349.9|7350.7|7349.7|7351.7|7350.7|7349.4|7348.4|223
1658839500000|2022-07-26 12:45:00|7351.2|7350.2|7349.2|7348.2|7352.2|7351.2|7347.4|7346.4|411
1658839800000|2022-07-26 12:50:00|7348.9|7347.9|7347.4|7346.4|7350.4|7349.4|7345.7|7344.7|260
1658840100000|2022-07-26 12:55:00|7347.2|7346.2|7344.7|7343.7|7348.9|7347.9|7343.7|7342.7|335
1658840400000|2022-07-26 13:00:00|7344.9|7343.9|7339.2|7338.2|7346.2|7345.2|7327.4|7326.4|3316
1658840700000|2022-07-26 13:05:00|7338.7|7337.7|7328.2|7327.2|7340.2|7339.2|7328.2|7327.2|497
1658841000000|2022-07-26 13:10:00|7328.4|7327.4|7317.7|7316.7|7328.7|7327.7|7316.7|7315.7|894
1658841300000|2022-07-26 13:15:00|7317.4|7316.4|7314.7|7313.7|7319.2|7318.2|7314.7|7313.7|795
1658841600000|2022-07-26 13:20:00|7314.4|7313.4|7315.2|7314.2|7318.9|7317.9|7314.2|7313.2|720
1658841900000|2022-07-26 13:25:00|7315.9|7314.9|7320.4|7319.4|7320.4|7319.4|7312.9|7311.9|343
1658842200000|2022-07-26 13:30:00|7320.7|7319.7|7318.9|7317.9|7325.7|7324.7|7315.7|7314.7|1149
1658842500000|2022-07-26 13:35:00|7318.7|7317.7|7324.7|7323.7|7326.2|7325.2|7317.4|7316.4|768
1658842800000|2022-07-26 13:40:00|7324.4|7323.4|7317.9|7316.9|7327.7|7326.7|7316.2|7315.2|639
1658843100000|2022-07-26 13:45:00|7317.2|7316.2|7311.4|7310.4|7320.2|7319.2|7310.9|7309.9|520
1658843400000|2022-07-26 13:50:00|7311.7|7310.7|7314.4|7313.4|7317.7|7316.7|7310.2|7309.2|509
1658843700000|2022-07-26 13:55:00|7314.2|7313.2|7317.4|7316.4|7317.7|7316.7|7308.7|7307.7|603
1658844000000|2022-07-26 14:00:00|7316.4|7315.4|7320.9|7319.9|7322.4|7321.4|7308.9|7307.9|878
1658844300000|2022-07-26 14:05:00|7320.7|7319.7|7313.7|7312.7|7320.9|7319.9|7313.2|7312.2|367
1658844600000|2022-07-26 14:10:00|7313.8|7312.8|7305.8|7304.8|7315|7314|7305.5|7304.5|497
1658844900000|2022-07-26 14:15:00|7305.5|7304.5|7308.5|7307.5|7311.5|7310.5|7304|7303|483
1658845200000|2022-07-26 14:20:00|7308.8|7307.8|7301|7300|7309|7308|7300.3|7299.3|489
1658845500000|2022-07-26 14:25:00|7300.8|7299.8|7307.8|7306.8|7308.3|7307.3|7300.8|7299.8|567
1658845800000|2022-07-26 14:30:00|7307.5|7306.5|7305.3|7304.3|7308.8|7307.8|7303.3|7302.3|493
1658846100000|2022-07-26 14:35:00|7305.5|7304.5|7304|7303|7306.5|7305.5|7300.8|7299.8|536
1658846400000|2022-07-26 14:40:00|7303.8|7302.8|7308|7307|7309|7308|7302.8|7301.8|415
1658846700000|2022-07-26 14:45:00|7307.8|7306.8|7306.8|7305.8|7312.3|7311.3|7305.8|7304.8|766
1658847000000|2022-07-26 14:50:00|7307|7306|7306|7305|7309.3|7308.3|7305.3|7304.3|679
1658847300000|2022-07-26 14:55:00|7305.8|7304.8|7314.3|7313.3|7314.8|7313.8|7305.3|7304.3|871
1658847600000|2022-07-26 15:00:00|7314|7313|7314.8|7313.8|7317.8|7316.8|7312.8|7311.8|1084
1658847900000|2022-07-26 15:05:00|7314.3|7313.3|7310|7309|7314.3|7313.3|7308.3|7307.3|799
1658848200000|2022-07-26 15:10:00|7309.8|7308.8|7314.5|7313.5|7315.3|7314.3|7309.5|7308.5|802
1658848500000|2022-07-26 15:15:00|7314.8|7313.8|7313.3|7312.3|7316|7315|7311.8|7310.8|774
1658848800000|2022-07-26 15:20:00|7312.8|7311.8|7312.8|7311.8|7315.3|7314.3|7310.3|7309.3|1100
1658849100000|2022-07-26 15:25:00|7312.3|7311.3|7308.8|7306.8|7314.3|7313.3|7308.8|7306.8|2789
1658849400000|2022-07-26 15:30:00|7308.5|7306.5|7307|7305|7308.8|7306.8|7299.5|7297.5|3678
1658849700000|2022-07-26 15:35:00|7306.8|7304.8|7303.8|7301.8|7309.3|7307.3|7302.8|7300.8|915
1658850000000|2022-07-26 15:40:00|7303.5|7301.5|7307.8|7305.8|7307.8|7305.8|7301.8|7299.8|432
1658850300000|2022-07-26 15:45:00|7307.5|7305.5|7302.3|7300.3|7307.5|7305.5|7300.8|7298.8|1120
1658850600000|2022-07-26 15:50:00|7302|7300|7293|7291|7303.3|7301.3|7289.8|7287.8|556
1658850900000|2022-07-26 15:55:00|7293.3|7291.3|7293.5|7291.5|7297.8|7295.8|7291.3|7289.3|415
1658851200000|2022-07-26 16:00:00|7293.3|7291.3|7296.5|7294.5|7296.8|7294.8|7290.8|7288.8|253
1658851500000|2022-07-26 16:05:00|7296.3|7294.3|7296.8|7294.8|7298.3|7296.3|7292.5|7290.5|251
1658851800000|2022-07-26 16:10:00|7296.5|7294.5|7295.5|7293.5|7296.8|7294.8|7294|7292|325
1658852100000|2022-07-26 16:15:00|7295.8|7293.8|7297.3|7295.3|7299.3|7297.3|7295.3|7293.3|271
1658852400000|2022-07-26 16:20:00|7297|7295|7302|7300|7302.8|7300.8|7294.8|7292.8|202
1658852700000|2022-07-26 16:25:00|7301.8|7299.8|7301.5|7299.5|7303.5|7301.5|7299.3|7297.3|127
1658853000000|2022-07-26 16:30:00|7301.3|7299.3|7305|7303|7305|7303|7301.3|7299.3|127
1658853300000|2022-07-26 16:35:00|7304.8|7302.8|7305|7303|7306.3|7304.3|7303.3|7301.3|134
1658853600000|2022-07-26 16:40:00|7304.8|7302.8|7302.3|7300.3|7304.8|7302.8|7300.8|7298.8|237
1658853900000|2022-07-26 16:45:00|7302|7300|7306.3|7304.3|7307.3|7305.3|7300.8|7298.8|185
1658854200000|2022-07-26 16:50:00|7306.5|7304.5|7310.5|7308.5|7310.8|7308.8|7306|7304|212
1658854500000|2022-07-26 16:55:00|7310.3|7308.3|7309.5|7307.5|7313|7311|7308.8|7306.8|171
1658854800000|2022-07-26 17:00:00|7309.3|7307.3|7314|7312|7314|7312|7307|7305|144
1658855100000|2022-07-26 17:05:00|7314.5|7312.5|7316|7314|7316|7314|7312.8|7310.8|98
1658855400000|2022-07-26 17:10:00|7316.3|7314.3|7312|7310|7318.5|7316.5|7312|7310|254
1658855700000|2022-07-26 17:15:00|7312.3|7310.3|7309|7307|7312.3|7310.3|7308.3|7306.3|153
1658856000000|2022-07-26 17:20:00|7309.3|7307.3|7310.3|7308.3|7312.3|7310.3|7308.5|7306.5|117
1658856300000|2022-07-26 17:25:00|7310.5|7308.5|7314.5|7312.5|7314.8|7312.8|7308.5|7306.5|364
1658856600000|2022-07-26 17:30:00|7314.8|7312.8|7309.3|7307.3|7314.8|7312.8|7309.3|7307.3|178
1658856900000|2022-07-26 17:35:00|7309|7307|7308.8|7306.8|7310.8|7308.8|7308.8|7306.8|73
1658857200000|2022-07-26 17:40:00|7308.5|7306.5|7307|7305|7309.8|7307.8|7306.5|7304.5|89
1658857500000|2022-07-26 17:45:00|7307.3|7305.3|7305.8|7303.8|7307.8|7305.8|7304.5|7302.5|96
1658857800000|2022-07-26 17:50:00|7306|7304|7306.8|7304.8|7308.3|7306.3|7305.3|7303.3|151
1658858100000|2022-07-26 17:55:00|7306.5|7304.5|7303.3|7301.3|7307.3|7305.3|7303|7301|97
1658858400000|2022-07-26 18:00:00|7303|7301|7309.3|7307.3|7309.8|7307.8|7302.5|7300.5|97
1658858700000|2022-07-26 18:05:00|7309|7307|7303.3|7301.3|7311.3|7309.3|7302.5|7300.5|89
1658859000000|2022-07-26 18:10:00|7303|7301|7305.5|7303.5|7306.8|7304.8|7302.5|7300.5|47
1658859300000|2022-07-26 18:15:00|7305.3|7303.3|7302.3|7300.3|7306|7304|7301|7299|58
1658859600000|2022-07-26 18:20:00|7302|7300|7302.3|7300.3|7302.5|7300.5|7299.3|7297.3|43
1658859900000|2022-07-26 18:25:00|7302|7300|7297|7295|7302.3|7300.3|7296.3|7294.3|45
1658860200000|2022-07-26 18:30:00|7297.3|7295.3|7296|7294|7297.3|7295.3|7294.3|7292.3|102
1658860500000|2022-07-26 18:35:00|7295.5|7293.5|7293.8|7291.8|7297.8|7295.8|7293.8|7291.8|121
1658860800000|2022-07-26 18:40:00|7294|7292|7297.8|7295.8|7298.8|7296.8|7293.5|7291.5|103
1658861100000|2022-07-26 18:45:00|7297.5|7295.5|7296.3|7294.3|7299.5|7297.5|7296|7294|86
1658861400000|2022-07-26 18:50:00|7296.5|7294.5|7300|7298|7301.3|7299.3|7295.3|7293.3|72
1658861700000|2022-07-26 18:55:00|7300.3|7298.3|7300.8|7298.8|7301.8|7299.8|7298.3|7296.3|142
1658862000000|2022-07-26 19:00:00|7300.5|7298.5|7296|7294|7302|7300|7295.5|7293.5|139
1658862300000|2022-07-26 19:05:00|7296.5|7294.5|7293.3|7291.3|7297|7295|7291.3|7289.3|228
1658862600000|2022-07-26 19:10:00|7293|7291|7300.3|7298.3|7301|7299|7291.8|7289.8|119
1658862900000|2022-07-26 19:15:00|7299.8|7297.8|7301|7299|7302.5|7300.5|7299.3|7297.3|65
1658863200000|2022-07-26 19:20:00|7301.3|7299.3|7301|7299|7303.5|7301.5|7299.8|7297.8|71
1658863500000|2022-07-26 19:25:00|7300.5|7298.5|7302|7300|7302.8|7300.8|7298.3|7296.3|62
1658863800000|2022-07-26 19:30:00|7302.3|7300.3|7300.8|7298.8|7302.3|7300.3|7297.3|7295.3|516
1658864100000|2022-07-26 19:35:00|7301|7299|7302.5|7300.5|7302.5|7300.5|7298.3|7296.3|175
1658864400000|2022-07-26 19:40:00|7302.8|7300.8|7299.3|7297.3|7303.5|7301.5|7297.8|7295.8|123
1658864700000|2022-07-26 19:45:00|7299.5|7297.5|7300.5|7298.5|7300.8|7298.8|7298.5|7296.5|201
1658865000000|2022-07-26 19:50:00|7301.3|7299.3|7301.3|7299.3|7302.8|7300.8|7297.3|7295.3|447
1658865300000|2022-07-26 19:55:00|7301|7299|7294.7|7290.7|7303.3|7301.3|7293|7290.7|830
1658865600000|2022-07-26 20:00:00|7296.5|7292.5|7295|7291|7310.7|7306.7|7285.2|7281.2|0
1658865900000|2022-07-26 20:05:00|7294.8|7290.8|7305.4|7301.4|7307.1|7303.1|7293.6|7289.6|0
1658866200000|2022-07-26 20:10:00|7305|7301|7302.4|7298.4|7307.2|7303.2|7301.8|7297.8|0
1658866500000|2022-07-26 20:15:00|7302.7|7298.7|7302.7|7298.7|7305.3|7301.3|7300.7|7296.7|0
1658866800000|2022-07-26 20:20:00|7302.4|7298.4|7303.2|7299.2|7303.5|7299.5|7300.7|7296.7|0
1658867100000|2022-07-26 20:25:00|7302.9|7298.9|7303.5|7299.5|7303.8|7299.8|7301.1|7297.1|0
1658867400000|2022-07-26 20:30:00|7303.8|7299.8|7304.1|7300.1|7304.4|7300.4|7302.9|7298.9|0
1658867700000|2022-07-26 20:35:00|7304.4|7300.4|7305.9|7301.9|7307.9|7303.9|7304.1|7300.1|0
1658868000000|2022-07-26 20:40:00|7306|7302|7305|7301|7307.2|7303.2|7304.1|7300.1|0
1658868300000|2022-07-26 20:45:00|7305.6|7301.6|7307.7|7303.7|7308.3|7304.3|7304.8|7300.8|0
1658868600000|2022-07-26 20:50:00|7307.9|7303.9|7307.3|7303.3|7308.2|7304.2|7306|7302|0
1658868900000|2022-07-26 20:55:00|7306.7|7302.7|7310.9|7306.9|7311|7307|7306.1|7302.1|0
1658869200000|2022-07-26 21:00:00|7310.8|7306.8|7308.3|7304.3|7311|7307|7307.2|7303.2|0
1658869500000|2022-07-26 21:05:00|7308.7|7304.7|7311.4|7307.4|7311.4|7307.4|7308.4|7304.4|0
1658869800000|2022-07-26 21:10:00|7311.1|7307.1|7310.8|7306.8|7311.5|7307.5|7310.7|7306.7|0
1658870100000|2022-07-26 21:15:00|7310.7|7306.7|7311.3|7307.3|7311.6|7307.6|7310.7|7306.7|0
1658870400000|2022-07-26 21:20:00|7311.2|7307.2|7311.4|7307.4|7311.9|7307.9|7310.1|7306.1|0
1658870700000|2022-07-26 21:25:00|7311|7307|7311.1|7307.1|7312.4|7308.4|7310.9|7306.9|0
1658871000000|2022-07-26 21:30:00|7310.9|7306.9|7311.3|7307.3|7312|7308|7310.9|7306.9|0
1658871300000|2022-07-26 21:35:00|7311.7|7307.7|7310.5|7306.5|7311.7|7307.7|7309.9|7305.9|0
1658871600000|2022-07-26 21:40:00|7310.4|7306.4|7307.9|7303.9|7310.4|7306.4|7307.1|7303.1|0
1658871900000|2022-07-26 21:45:00|7308.2|7304.2|7308.2|7304.2|7308.5|7304.5|7307.6|7303.6|0
1658872200000|2022-07-26 21:50:00|7308.1|7304.1|7308.2|7304.2|7308.2|7304.2|7307.8|7303.8|0
1658872500000|2022-07-26 21:55:00|7308.3|7304.3|7310.6|7306.6|7311.2|7307.2|7308.3|7304.3|0
1658872800000|2022-07-26 22:00:00|7310.3|7306.3|7323.1|7319.1|7323.1|7319.1|7310.3|7306.3|0
1658873100000|2022-07-26 22:05:00|7323.7|7319.7|7341.6|7337.6|7341.6|7337.6|7322.8|7318.8|0
1658873400000|2022-07-26 22:10:00|7341.9|7337.9|7334|7330|7343.1|7339.1|7333.7|7329.7|0
1658873700000|2022-07-26 22:15:00|7334.2|7330.2|7331.3|7327.3|7334.2|7330.2|7330.3|7326.3|0
1658874000000|2022-07-26 22:20:00|7331.2|7327.2|7329.8|7325.8|7332.5|7328.5|7329.8|7325.8|0
1658874300000|2022-07-26 22:25:00|7330|7326|7327.9|7323.9|7330.1|7326.1|7327.9|7323.9|0
1658874600000|2022-07-26 22:30:00|7328.1|7324.1|7330.4|7326.4|7330.7|7326.7|7328.1|7324.1|0
1658874900000|2022-07-26 22:35:00|7330.6|7326.6|7324.4|7320.4|7330.7|7326.7|7324.4|7320.4|0
1658875200000|2022-07-26 22:40:00|7324.5|7320.5|7323.5|7319.5|7325.2|7321.2|7322.2|7318.2|0
1658875500000|2022-07-26 22:45:00|7323.8|7319.8|7321.9|7317.9|7324.9|7320.9|7321.4|7317.4|0
1658875800000|2022-07-26 22:50:00|7322.2|7318.2|7321.6|7317.6|7322.5|7318.5|7321|7317|0
1658876100000|2022-07-26 22:55:00|7321.8|7317.8|7324.1|7320.1|7324.1|7320.1|7321.6|7317.6|0
1658876400000|2022-07-26 23:00:00|7324.7|7320.7|7323.7|7319.7|7326.5|7322.5|7323.6|7319.6|0
1658876700000|2022-07-26 23:05:00|7324.2|7320.2|7325.7|7321.7|7326.3|7322.3|7323|7319|0
1658877000000|2022-07-26 23:10:00|7325.4|7321.4|7327.5|7323.5|7328.5|7324.5|7324.8|7320.8|0
1658877300000|2022-07-26 23:15:00|7327.6|7323.6|7327.3|7323.3|7328.4|7324.4|7326.3|7322.3|0
1658877600000|2022-07-26 23:20:00|7327.4|7323.4|7327|7323|7327.6|7323.6|7325.8|7321.8|0
1658877900000|2022-07-26 23:25:00|7326.8|7322.8|7329.1|7325.1|7329.3|7325.3|7326.6|7322.6|0
1658878200000|2022-07-26 23:30:00|7329.3|7325.3|7329.6|7325.6|7331|7327|7329.3|7325.3|0
1658878500000|2022-07-26 23:35:00|7329.9|7325.9|7331.3|7327.3|7332|7328|7329.5|7325.5|0
1658878800000|2022-07-26 23:40:00|7331.6|7327.6|7332.5|7328.5|7333.4|7329.4|7330.9|7326.9|0
1658879100000|2022-07-26 23:45:00|7332.8|7328.8|7327.3|7323.3|7332.8|7328.8|7326.5|7322.5|0
1658879400000|2022-07-26 23:50:00|7327.9|7323.9|7329.8|7325.8|7330.1|7326.1|7325.4|7321.4|0
1658879700000|2022-07-26 23:55:00|7330.1|7326.1|7322.1|7318.1|7330.1|7326.1|7322.1|7318.1|0
1658880000000|2022-07-27 00:00:00|7322.2|7318.2|7321.3|7318.3|7324.3|7321.3|7320|7317|174
1658880300000|2022-07-27 00:05:00|7321.5|7318.5|7325.3|7322.3|7325.3|7322.3|7321.5|7318.5|37
1658880600000|2022-07-27 00:10:00|7325.5|7322.5|7324.8|7321.8|7325.5|7322.5|7324.8|7321.8|27
1658880900000|2022-07-27 00:15:00|7325|7322|7335.3|7332.3|7338.5|7335.5|7325|7322|188
1658881200000|2022-07-27 00:20:00|7335|7332|7333.8|7330.8|7338|7335|7331.5|7328.5|51
1658881500000|2022-07-27 00:25:00|7335.3|7332.3|7332.3|7329.3|7335.3|7332.3|7331.3|7328.3|16
1658881800000|2022-07-27 00:30:00|7332|7329|7329.5|7326.5|7332|7329|7327.5|7324.5|13
1658882100000|2022-07-27 00:35:00|7329.3|7326.3|7329.8|7326.8|7330.5|7327.5|7328.3|7325.3|5
1658882400000|2022-07-27 00:40:00|7329.5|7326.5|7334.5|7331.5|7334.5|7331.5|7329.5|7326.5|1
1658882700000|2022-07-27 00:45:00|7334.8|7331.8|7332.3|7329.3|7336.8|7333.8|7331|7328|21
1658883000000|2022-07-27 00:50:00|7332.5|7329.5|7330.5|7327.5|7332.5|7329.5|7330.3|7327.3|6
1658883300000|2022-07-27 00:55:00|7330.8|7327.8|7331.5|7328.5|7333.5|7330.5|7330.8|7327.8|16
1658883600000|2022-07-27 01:00:00|7331.3|7328.3|7333|7330|7334.5|7331.5|7331|7328|32
1658883900000|2022-07-27 01:05:00|7332|7329|7331.8|7328.8|7333.5|7330.5|7331.3|7328.3|39
1658884200000|2022-07-27 01:10:00|7331.5|7328.5|7327.8|7324.8|7332|7329|7327.8|7324.8|29
1658884500000|2022-07-27 01:15:00|7327.5|7324.5|7324.8|7321.8|7328.8|7325.8|7322.8|7319.8|44
1658884800000|2022-07-27 01:20:00|7325|7322|7322.3|7319.3|7325.8|7322.8|7319.8|7316.8|13
1658885100000|2022-07-27 01:25:00|7322|7319|7320.3|7317.3|7322|7319|7317.8|7314.8|6
1658885400000|2022-07-27 01:30:00|7320.5|7317.5|7330.5|7327.5|7330.5|7327.5|7318.3|7315.3|10
1658885700000|2022-07-27 01:35:00|7328.8|7325.8|7328.3|7325.3|7330|7327|7327.8|7324.8|7
1658886000000|2022-07-27 01:40:00|7328.5|7325.5|7325.8|7322.8|7329|7326|7325.5|7322.5|17
1658886300000|2022-07-27 01:45:00|7325.5|7322.5|7326.3|7323.3|7327.5|7324.5|7324.5|7321.5|12
1658886600000|2022-07-27 01:50:00|7326|7323|7324.8|7321.8|7326|7323|7324.3|7321.3|0
1658886900000|2022-07-27 01:55:00|7325|7322|7324|7321|7325.5|7322.5|7324|7321|3
1658887200000|2022-07-27 02:00:00|7324.5|7321.5|7325.3|7322.3|7327|7324|7324.5|7321.5|3
1658887500000|2022-07-27 02:05:00|7325|7322|7324.8|7321.8|7325.3|7322.3|7323.8|7320.8|1
1658887800000|2022-07-27 02:10:00|7324.5|7321.5|7323.5|7320.5|7324.5|7321.5|7321.5|7318.5|1
1658888100000|2022-07-27 02:15:00|7323.8|7320.8|7322.8|7319.8|7323.8|7320.8|7321.3|7318.3|3
1658888400000|2022-07-27 02:20:00|7323|7320|7325|7322|7325|7322|7322.8|7319.8|5
1658888700000|2022-07-27 02:25:00|7325.3|7322.3|7323.8|7320.8|7325.3|7322.3|7323.5|7320.5|0
1658889000000|2022-07-27 02:30:00|7323.5|7320.5|7323.8|7320.8|7325.3|7322.3|7323.5|7320.5|0
1658889300000|2022-07-27 02:35:00|7324|7321|7323.8|7320.8|7324|7321|7322|7319|1
1658889600000|2022-07-27 02:40:00|7323.5|7320.5|7320.8|7317.8|7323.8|7320.8|7320.8|7317.8|0
1658889900000|2022-07-27 02:45:00|7321|7318|7323.8|7320.8|7324.3|7321.3|7321|7318|2
1658890200000|2022-07-27 02:50:00|7324|7321|7325.8|7322.8|7325.8|7322.8|7323.8|7320.8|2
1658890500000|2022-07-27 02:55:00|7325.5|7322.5|7324.3|7321.3|7325.8|7322.8|7324|7321|3
1658890800000|2022-07-27 03:00:00|7324.5|7321.5|7325|7322|7325.3|7322.3|7324|7321|0
1658891100000|2022-07-27 03:05:00|7325.3|7322.3|7325|7322|7325.8|7322.8|7324.3|7321.3|0
1658891400000|2022-07-27 03:10:00|7325.3|7322.3|7325.8|7322.8|7325.8|7322.8|7325|7322|0
1658891700000|2022-07-27 03:15:00|7326.5|7323.5|7326|7323|7326.8|7323.8|7326|7323|1
1658892000000|2022-07-27 03:20:00|7326.3|7323.3|7326|7323|7326.3|7323.3|7326|7323|0
1658892300000|2022-07-27 03:25:00|7326.3|7323.3|7326|7323|7326.3|7323.3|7325.8|7322.8|0
1658892600000|2022-07-27 03:30:00|7326.3|7323.3|7325.8|7322.8|7326.3|7323.3|7324.8|7321.8|1
1658892900000|2022-07-27 03:35:00|7326|7323|7325.3|7322.3|7326|7323|7325|7322|1
1658893200000|2022-07-27 03:40:00|7325.5|7322.5|7324.8|7321.8|7325.8|7322.8|7324.3|7321.3|7
1658893500000|2022-07-27 03:45:00|7325|7322|7324.8|7321.8|7325|7322|7324.3|7321.3|2
1658893800000|2022-07-27 03:50:00|7324.5|7321.5|7325|7322|7325|7322|7324|7321|3
1658894100000|2022-07-27 03:55:00|7324.8|7321.8|7324.5|7321.5|7325.5|7322.5|7324|7321|7
1658894400000|2022-07-27 04:00:00|7324.3|7321.3|7324.8|7321.8|7324.8|7321.8|7324|7321|6
1658894700000|2022-07-27 04:05:00|7324.5|7321.5|7324.3|7321.3|7324.8|7321.8|7324|7321|2
1658895000000|2022-07-27 04:10:00|7324.8|7321.8|7324.8|7321.8|7325.5|7322.5|7324.8|7321.8|1
1658895300000|2022-07-27 04:15:00|7325|7322|7326.5|7323.5|7326.8|7323.8|7325|7322|1
1658895600000|2022-07-27 04:20:00|7326.8|7323.8|7327.3|7324.3|7327.3|7324.3|7326.5|7323.5|0
1658895900000|2022-07-27 04:25:00|7327.5|7324.5|7327.8|7324.8|7328.3|7325.3|7327.5|7324.5|0
1658896200000|2022-07-27 04:30:00|7328|7325|7326.5|7323.5|7328|7325|7326.5|7323.5|5
1658896500000|2022-07-27 04:35:00|7326.8|7323.8|7327.8|7324.8|7328.5|7325.5|7326.5|7323.5|4
1658896800000|2022-07-27 04:40:00|7328.5|7325.5|7331.3|7328.3|7331.3|7328.3|7328.3|7325.3|14
1658897100000|2022-07-27 04:45:00|7331.5|7328.5|7339|7336|7339|7336|7331|7328|46
1658897400000|2022-07-27 04:50:00|7338.8|7335.8|7334.8|7331.8|7339.5|7336.5|7332|7329|185
1658897700000|2022-07-27 04:55:00|7334.5|7331.5|7338|7335|7339.3|7336.3|7334.3|7331.3|72
1658898000000|2022-07-27 05:00:00|7338.3|7335.3|7335.5|7332.5|7339.5|7336.5|7335.5|7332.5|32
1658898300000|2022-07-27 05:05:00|7335.8|7332.8|7333|7330|7335.8|7332.8|7332.3|7329.3|8
1658898600000|2022-07-27 05:10:00|7332.8|7329.8|7335|7332|7335.8|7332.8|7332.8|7329.8|10
1658898900000|2022-07-27 05:15:00|7335.3|7332.3|7336|7333|7337|7334|7335.3|7332.3|8
1658899200000|2022-07-27 05:20:00|7335.5|7332.5|7334|7331|7335.5|7332.5|7333.3|7330.3|4
1658899500000|2022-07-27 05:25:00|7333.8|7330.8|7336|7333|7336.3|7333.3|7331|7328|4
1658899800000|2022-07-27 05:30:00|7336.3|7333.3|7338|7335|7339.5|7336.5|7336.3|7333.3|9
1658900100000|2022-07-27 05:35:00|7338.3|7335.3|7335.5|7332.5|7338.8|7335.8|7335.3|7332.3|18
1658900400000|2022-07-27 05:40:00|7335.3|7332.3|7335.8|7332.8|7335.8|7332.8|7333.5|7330.5|2
1658900700000|2022-07-27 05:45:00|7337|7334|7332.8|7329.8|7338.5|7335.5|7332.8|7329.8|13
1658901000000|2022-07-27 05:50:00|7333|7330|7332.5|7329.5|7337.3|7334.3|7332.5|7329.5|7
1658901300000|2022-07-27 05:55:00|7332.8|7329.8|7333.3|7330.3|7334.5|7331.5|7332.3|7329.3|9
1658901600000|2022-07-27 06:00:00|7332|7329|7342|7340|7343.8|7341.8|7328.8|7326.8|387
1658901900000|2022-07-27 06:05:00|7342.3|7340.3|7340.8|7338.8|7342.8|7340.8|7335.8|7333.8|114
1658902200000|2022-07-27 06:10:00|7341.3|7339.3|7342.5|7340.5|7345.5|7343.5|7341.3|7339.3|170
1658902500000|2022-07-27 06:15:00|7342.8|7340.8|7337.5|7335.5|7344.3|7342.3|7337.5|7335.5|93
1658902800000|2022-07-27 06:20:00|7337.3|7335.3|7336.5|7334.5|7340|7338|7335.5|7333.5|93
1658903100000|2022-07-27 06:25:00|7336.3|7334.3|7336.8|7334.8|7338.5|7336.5|7334|7332|362
1658903400000|2022-07-27 06:30:00|7336.5|7334.5|7334.5|7332.5|7338.8|7336.8|7332.5|7330.5|153
1658903700000|2022-07-27 06:35:00|7334.8|7332.8|7336|7334|7339|7337|7334.5|7332.5|57
1658904000000|2022-07-27 06:40:00|7336.3|7334.3|7336.5|7334.5|7338|7336|7335.5|7333.5|47
1658904300000|2022-07-27 06:45:00|7336.8|7334.8|7335.5|7333.5|7338|7336|7335.3|7333.3|72
1658904600000|2022-07-27 06:50:00|7335|7333|7338|7336|7340|7338|7333.5|7331.5|62
1658904900000|2022-07-27 06:55:00|7337.8|7335.8|7335.3|7333.3|7339.8|7337.8|7334.8|7332.8|94
1658905200000|2022-07-27 07:00:00|7334.8|7333.8|7340|7339|7343.3|7342.3|7329.3|7328.3|1956
1658905500000|2022-07-27 07:05:00|7339.5|7338.5|7331.8|7330.8|7345.5|7344.5|7331.5|7330.5|1056
1658905800000|2022-07-27 07:10:00|7332.3|7331.3|7326.8|7325.8|7336|7335|7325.3|7324.3|918
1658906100000|2022-07-27 07:15:00|7327|7326|7328.8|7327.8|7332.3|7331.3|7324.5|7323.5|585
1658906400000|2022-07-27 07:20:00|7328|7327|7337.8|7336.8|7339|7338|7327|7326|566
1658906700000|2022-07-27 07:25:00|7338|7337|7340.8|7339.8|7344.5|7343.5|7335|7334|612
1658907000000|2022-07-27 07:30:00|7340.5|7339.5|7332.8|7331.8|7341.8|7340.8|7332.8|7331.8|800
1658907300000|2022-07-27 07:35:00|7333|7332|7339.5|7338.5|7339.8|7338.8|7332|7331|355
1658907600000|2022-07-27 07:40:00|7339.8|7338.8|7337|7336|7339.8|7338.8|7336.8|7335.8|253
1658907900000|2022-07-27 07:45:00|7337.5|7336.5|7344.3|7343.3|7346.8|7345.8|7337.5|7336.5|562
1658908200000|2022-07-27 07:50:00|7344.5|7343.5|7336.5|7335.5|7344.8|7343.8|7336.5|7335.5|412
1658908500000|2022-07-27 07:55:00|7336.8|7335.8|7337.5|7336.5|7338.5|7337.5|7335.3|7334.3|372
1658908800000|2022-07-27 08:00:00|7337.3|7336.3|7341.3|7340.3|7342.3|7341.3|7336.8|7335.8|334
1658909100000|2022-07-27 08:05:00|7341|7340|7341.8|7340.8|7348|7347|7340|7339|388
1658909400000|2022-07-27 08:10:00|7342|7341|7341|7340|7344.3|7343.3|7339.5|7338.5|270
1658909700000|2022-07-27 08:15:00|7341.3|7340.3|7338|7337|7342|7341|7337.8|7336.8|243
1658910000000|2022-07-27 08:20:00|7338.3|7337.3|7334.3|7333.3|7339.8|7338.8|7334.3|7333.3|305
1658910300000|2022-07-27 08:25:00|7334.5|7333.5|7333.8|7332.8|7335.3|7334.3|7331.5|7330.5|435
1658910600000|2022-07-27 08:30:00|7334|7333|7336|7335|7338|7337|7332.3|7331.3|236
1658910900000|2022-07-27 08:35:00|7335.5|7334.5|7337.5|7336.5|7340.3|7339.3|7335|7334|186
1658911200000|2022-07-27 08:40:00|7337.3|7336.3|7340.8|7339.8|7341|7340|7335.8|7334.8|322
1658911500000|2022-07-27 08:45:00|7341|7340|7337|7336|7341.8|7340.8|7334.8|7333.8|303
1658911800000|2022-07-27 08:50:00|7337.5|7336.5|7336|7335|7338|7337|7334.5|7333.5|215
1658912100000|2022-07-27 08:55:00|7335.8|7334.8|7334.5|7333.5|7337.8|7336.8|7333.8|7332.8|177
1658912400000|2022-07-27 09:00:00|7334.8|7333.8|7339.5|7338.5|7339.8|7338.8|7334.8|7333.8|296
1658912700000|2022-07-27 09:05:00|7339.8|7338.8|7339.8|7338.8|7340.8|7339.8|7337|7336|205
1658913000000|2022-07-27 09:10:00|7339.5|7338.5|7337.5|7336.5|7340|7339|7337.3|7336.3|224
1658913300000|2022-07-27 09:15:00|7337.8|7336.8|7340.8|7339.8|7341.5|7340.5|7337.8|7336.8|286
1658913600000|2022-07-27 09:20:00|7340.5|7339.5|7339.8|7338.8|7341|7340|7336.8|7335.8|228
1658913900000|2022-07-27 09:25:00|7340|7339|7338.8|7337.8|7340.8|7339.8|7337.3|7336.3|262
1658914200000|2022-07-27 09:30:00|7338.5|7337.5|7338.5|7337.5|7340.3|7339.3|7336.8|7335.8|302
1658914500000|2022-07-27 09:35:00|7338.8|7337.8|7341.3|7340.3|7343.3|7342.3|7335.3|7334.3|1072
1658914800000|2022-07-27 09:40:00|7341|7340|7339|7338|7342.8|7341.8|7337.5|7336.5|235
1658915100000|2022-07-27 09:45:00|7338.8|7337.8|7341.3|7340.3|7342.3|7341.3|7338|7337|183
1658915400000|2022-07-27 09:50:00|7341.5|7340.5|7341.3|7340.3|7343.5|7342.5|7339.5|7338.5|208
1658915700000|2022-07-27 09:55:00|7341|7340|7343.5|7342.5|7343.8|7342.8|7339.3|7338.3|241
1658916000000|2022-07-27 10:00:00|7343.8|7342.8|7337|7336|7343.8|7342.8|7336.5|7335.5|301
1658916300000|2022-07-27 10:05:00|7337.5|7336.5|7336.5|7335.5|7337.8|7336.8|7334|7333|555
1658916600000|2022-07-27 10:10:00|7336.3|7335.3|7340.8|7339.8|7340.8|7339.8|7334.3|7333.3|686
1658916900000|2022-07-27 10:15:00|7341|7340|7341.3|7340.3|7341.5|7340.5|7338.8|7337.8|196
1658917200000|2022-07-27 10:20:00|7341.8|7340.8|7338.8|7337.8|7341.8|7340.8|7338.3|7337.3|252
1658917500000|2022-07-27 10:25:00|7339|7338|7340.3|7339.3|7344|7343|7338.8|7337.8|282
1658917800000|2022-07-27 10:30:00|7340|7339|7345.8|7344.8|7347.8|7346.8|7339.8|7338.8|363
1658918100000|2022-07-27 10:35:00|7346|7345|7347.8|7346.8|7350.5|7349.5|7345.8|7344.8|360
1658918400000|2022-07-27 10:40:00|7347.5|7346.5|7351.8|7350.8|7353|7352|7347.5|7346.5|261
1658918700000|2022-07-27 10:45:00|7351.5|7350.5|7349|7348|7351.8|7350.8|7347.5|7346.5|266
1658919000000|2022-07-27 10:50:00|7348.8|7347.8|7349.8|7348.8|7352.3|7351.3|7348.3|7347.3|222
1658919300000|2022-07-27 10:55:00|7350.5|7349.5|7355|7354|7355.3|7354.3|7350.5|7349.5|634
1658919600000|2022-07-27 11:00:00|7354.5|7353.5|7348.3|7347.3|7354.5|7353.5|7347.5|7346.5|397
1658919900000|2022-07-27 11:05:00|7348|7347|7343.3|7342.3|7348.5|7347.5|7342.5|7341.5|393
1658920200000|2022-07-27 11:10:00|7343.5|7342.5|7347.8|7346.8|7348.3|7347.3|7342.8|7341.8|228
1658920500000|2022-07-27 11:15:00|7347.5|7346.5|7345.5|7344.5|7348.3|7347.3|7345|7344|140
1658920800000|2022-07-27 11:20:00|7345.8|7344.8|7344.5|7343.5|7345.8|7344.8|7343.3|7342.3|173
1658921100000|2022-07-27 11:25:00|7344.3|7343.3|7346.3|7345.3|7347|7346|7344|7343|193
1658921400000|2022-07-27 11:30:00|7346|7345|7349|7348|7350|7349|7346|7345|253
1658921700000|2022-07-27 11:35:00|7349.3|7348.3|7348|7347|7349.8|7348.8|7347|7346|125
1658922000000|2022-07-27 11:40:00|7347.3|7346.3|7351.1|7350.1|7351.3|7350.3|7347.1|7346.1|243
1658922300000|2022-07-27 11:45:00|7351.6|7350.6|7350.8|7349.8|7354.3|7353.3|7350.1|7349.1|387
1658922600000|2022-07-27 11:50:00|7351.1|7350.1|7355.1|7354.1|7355.6|7354.6|7350.8|7349.8|284
1658922900000|2022-07-27 11:55:00|7355.6|7354.6|7352.3|7351.3|7356.1|7355.1|7352.3|7351.3|419
1658923200000|2022-07-27 12:00:00|7352.1|7351.1|7351.3|7350.3|7352.8|7351.8|7346.6|7345.6|308
1658923500000|2022-07-27 12:05:00|7351.1|7350.1|7350.3|7349.3|7352.1|7351.1|7348.6|7347.6|240
1658923800000|2022-07-27 12:10:00|7350.6|7349.6|7352.3|7351.3|7353.1|7352.1|7349.1|7348.1|209
1658924100000|2022-07-27 12:15:00|7352.6|7351.6|7355.3|7354.3|7355.3|7354.3|7351.6|7350.6|274
1658924400000|2022-07-27 12:20:00|7355.1|7354.1|7354.1|7353.1|7356.1|7355.1|7353.6|7352.6|448
1658924700000|2022-07-27 12:25:00|7354.3|7353.3|7354.3|7353.3|7355.6|7354.6|7353.6|7352.6|245
1658925000000|2022-07-27 12:30:00|7354.1|7353.1|7357.1|7356.1|7358.1|7357.1|7351.3|7350.3|519
1658925300000|2022-07-27 12:35:00|7357.3|7356.3|7359.3|7358.3|7360.6|7359.6|7355.8|7354.8|332
1658925600000|2022-07-27 12:40:00|7359.6|7358.6|7359.3|7358.3|7360.6|7359.6|7356.6|7355.6|270
1658925900000|2022-07-27 12:45:00|7359.6|7358.6|7359.1|7358.1|7359.6|7358.6|7356.6|7355.6|258
1658926200000|2022-07-27 12:50:00|7359.3|7358.3|7360.6|7359.6|7363.1|7362.1|7359.1|7358.1|404
1658926500000|2022-07-27 12:55:00|7360.8|7359.8|7358.3|7357.3|7361.6|7360.6|7357.3|7356.3|346
1658926800000|2022-07-27 13:00:00|7358.1|7357.1|7362.1|7361.1|7362.1|7361.1|7357.3|7356.3|291
1658927100000|2022-07-27 13:05:00|7361.8|7360.8|7357.1|7356.1|7362.6|7361.6|7355.8|7354.8|551
1658927400000|2022-07-27 13:10:00|7357.3|7356.3|7361.6|7360.6|7362.1|7361.1|7356.1|7355.1|258
1658927700000|2022-07-27 13:15:00|7361.3|7360.3|7364.6|7363.6|7366.1|7365.1|7361.1|7360.1|296
1658928000000|2022-07-27 13:20:00|7364.3|7363.3|7359.3|7358.3|7365.1|7364.1|7356.6|7355.6|1363
1658928300000|2022-07-27 13:25:00|7359.6|7358.6|7355.6|7354.6|7360.1|7359.1|7355.3|7354.3|464
1658928600000|2022-07-27 13:30:00|7355.3|7354.3|7349.8|7348.8|7359.6|7358.6|7348.3|7347.3|1087
1658928900000|2022-07-27 13:35:00|7350.1|7349.1|7348.1|7347.1|7356.1|7355.1|7344.6|7343.6|816
1658929200000|2022-07-27 13:40:00|7348.3|7347.3|7349.8|7348.8|7351.6|7350.6|7344.3|7343.3|562
1658929500000|2022-07-27 13:45:00|7350.3|7349.3|7356.3|7355.3|7357.3|7356.3|7348.1|7347.1|462
1658929800000|2022-07-27 13:50:00|7356.6|7355.6|7357.1|7356.1|7357.6|7356.6|7352.3|7351.3|358
1658930100000|2022-07-27 13:55:00|7357.6|7356.6|7353.1|7352.1|7359.8|7358.8|7352.6|7351.6|435
1658930400000|2022-07-27 14:00:00|7353.8|7352.8|7352.6|7351.6|7354.6|7353.6|7349.8|7348.8|395
1658930700000|2022-07-27 14:05:00|7352.3|7351.3|7348.1|7347.1|7353.3|7352.3|7344.8|7343.8|608
1658931000000|2022-07-27 14:10:00|7347.8|7346.8|7351.5|7350.5|7352.3|7351.3|7347.8|7346.8|364
1658931300000|2022-07-27 14:15:00|7351.8|7350.8|7356|7355|7358|7357|7350.3|7349.3|450
1658931600000|2022-07-27 14:20:00|7356.3|7355.3|7356.3|7355.3|7358.8|7357.8|7354.3|7353.3|624
1658931900000|2022-07-27 14:25:00|7356.5|7355.5|7356.8|7355.8|7359.8|7358.8|7355.8|7354.8|607
1658932200000|2022-07-27 14:30:00|7357.3|7356.3|7353.8|7352.8|7359.8|7358.8|7352.8|7351.8|291
1658932500000|2022-07-27 14:35:00|7354|7353|7360.3|7359.3|7361.3|7360.3|7354|7353|549
1658932800000|2022-07-27 14:40:00|7360.5|7359.5|7358.5|7357.5|7360.8|7359.8|7356|7355|354
1658933100000|2022-07-27 14:45:00|7358.3|7357.3|7353|7352|7359|7358|7352.8|7351.8|291
1658933400000|2022-07-27 14:50:00|7353.3|7352.3|7357.3|7356.3|7357.3|7356.3|7352.5|7351.5|321
1658933700000|2022-07-27 14:55:00|7357.5|7356.5|7355.8|7354.8|7358.8|7357.8|7354.8|7353.8|381
1658934000000|2022-07-27 15:00:00|7356|7355|7357.3|7356.3|7360.3|7359.3|7355.5|7354.5|773
1658934300000|2022-07-27 15:05:00|7357|7356|7352|7351|7358.8|7357.8|7350.8|7349.8|568
1658934600000|2022-07-27 15:10:00|7352.3|7351.3|7351|7350|7353.3|7352.3|7349.8|7348.8|450
1658934900000|2022-07-27 15:15:00|7351.3|7350.3|7352.5|7351.5|7354.8|7353.8|7350.3|7349.3|758
1658935200000|2022-07-27 15:20:00|7352.8|7351.8|7354.8|7353.8|7357.3|7356.3|7352.8|7351.8|946
1658935500000|2022-07-27 15:25:00|7355|7354|7353.8|7351.8|7357.3|7356.3|7352.8|7351.8|4463
1658935800000|2022-07-27 15:30:00|7351.3|7349.3|7348.8|7346.8|7353.8|7351.8|7347.3|7345.3|4891
1658936100000|2022-07-27 15:35:00|7348.5|7346.5|7349|7347|7354.3|7352.3|7347.8|7345.8|2136
1658936400000|2022-07-27 15:40:00|7348.5|7346.5|7353.3|7351.3|7353.5|7351.5|7348.3|7346.3|664
1658936700000|2022-07-27 15:45:00|7353.5|7351.5|7353.3|7351.3|7353.8|7351.8|7346.3|7344.3|520
1658937000000|2022-07-27 15:50:00|7353.8|7351.8|7353.3|7351.3|7358|7356|7352.8|7350.8|508
1658937300000|2022-07-27 15:55:00|7353.5|7351.5|7353.8|7351.8|7355.5|7353.5|7353.3|7351.3|213
1658937600000|2022-07-27 16:00:00|7354|7352|7355.5|7353.5|7356.3|7354.3|7353.3|7351.3|120
1658937900000|2022-07-27 16:05:00|7355.3|7353.3|7353.5|7351.5|7356|7354|7351.3|7349.3|169
1658938200000|2022-07-27 16:10:00|7353.8|7351.8|7350.8|7348.8|7354.3|7352.3|7350.3|7348.3|130
1658938500000|2022-07-27 16:15:00|7351|7349|7351.8|7349.8|7352.5|7350.5|7349.8|7347.8|154
1658938800000|2022-07-27 16:20:00|7352.3|7350.3|7351.8|7349.8|7353.8|7351.8|7351.5|7349.5|175
1658939100000|2022-07-27 16:25:00|7352.3|7350.3|7351.8|7349.8|7355.5|7353.5|7351.5|7349.5|127
1658939400000|2022-07-27 16:30:00|7352|7350|7351.3|7349.3|7352.3|7350.3|7348.8|7346.8|183
1658939700000|2022-07-27 16:35:00|7351.8|7349.8|7348.8|7346.8|7351.8|7349.8|7348.5|7346.5|131
1658940000000|2022-07-27 16:40:00|7349|7347|7349.3|7347.3|7351|7349|7348.8|7346.8|121
1658940300000|2022-07-27 16:45:00|7349.5|7347.5|7347.8|7345.8|7350.5|7348.5|7347.5|7345.5|119
1658940600000|2022-07-27 16:50:00|7348|7346|7348.3|7346.3|7351.3|7349.3|7348|7346|78
1658940900000|2022-07-27 16:55:00|7347.8|7345.8|7345.5|7343.5|7348.3|7346.3|7344|7342|189
1658941200000|2022-07-27 17:00:00|7345.3|7343.3|7343.8|7341.8|7346|7344|7343|7341|134
1658941500000|2022-07-27 17:05:00|7344|7342|7343|7341|7344.8|7342.8|7340.5|7338.5|95
1658941800000|2022-07-27 17:10:00|7342.8|7340.8|7344|7342|7344.8|7342.8|7341.3|7339.3|135
1658942100000|2022-07-27 17:15:00|7343.8|7341.8|7340.5|7338.5|7344|7342|7339.8|7337.8|74
1658942400000|2022-07-27 17:20:00|7340.3|7338.3|7340|7338|7342.8|7340.8|7339.3|7337.3|140
1658942700000|2022-07-27 17:25:00|7339.8|7337.8|7341.5|7339.5|7341.5|7339.5|7339.3|7337.3|73
1658943000000|2022-07-27 17:30:00|7341.8|7339.8|7344|7342|7345.3|7343.3|7340.8|7338.8|65
1658943300000|2022-07-27 17:35:00|7343.8|7341.8|7342.3|7340.3|7345|7343|7342|7340|61
1658943600000|2022-07-27 17:40:00|7342.5|7340.5|7341.8|7339.8|7343.3|7341.3|7341.8|7339.8|80
1658943900000|2022-07-27 17:45:00|7341.5|7339.5|7343.5|7341.5|7344.3|7342.3|7340.8|7338.8|113
1658944200000|2022-07-27 17:50:00|7343.3|7341.3|7342.5|7340.5|7343.3|7341.3|7340.3|7338.3|185
1658944500000|2022-07-27 17:55:00|7342.3|7340.3|7342.5|7340.5|7344.5|7342.5|7339|7337|234
1658944800000|2022-07-27 18:00:00|7342.8|7340.8|7352.5|7350.5|7357|7355|7342.3|7340.3|306
1658945100000|2022-07-27 18:05:00|7352.3|7350.3|7341|7339|7352.5|7350.5|7339.5|7337.5|197
1658945400000|2022-07-27 18:10:00|7341.3|7339.3|7346|7344|7348.5|7346.5|7340|7338|68
1658945700000|2022-07-27 18:15:00|7345.8|7343.8|7348.3|7346.3|7350.5|7348.5|7345.8|7343.8|67
1658946000000|2022-07-27 18:20:00|7348.5|7346.5|7343|7341|7349.5|7347.5|7342.5|7340.5|84
1658946300000|2022-07-27 18:25:00|7343.3|7341.3|7346.8|7344.8|7349|7347|7342.5|7340.5|70
1658946600000|2022-07-27 18:30:00|7347|7345|7343.5|7341.5|7350.3|7348.3|7339.8|7337.8|251
1658946900000|2022-07-27 18:35:00|7344|7342|7365.8|7363.8|7367|7365|7343.5|7341.5|783
1658947200000|2022-07-27 18:40:00|7366|7364|7373|7371|7379.3|7377.3|7366|7364|971
1658947500000|2022-07-27 18:45:00|7373.3|7371.3|7370|7368|7374.8|7372.8|7369|7367|259
1658947800000|2022-07-27 18:50:00|7369.8|7367.8|7369|7367|7376|7374|7366.5|7364.5|396
1658948100000|2022-07-27 18:55:00|7369.3|7367.3|7358|7356|7371|7369|7353.8|7351.8|496
1658948400000|2022-07-27 19:00:00|7358.5|7356.5|7366.5|7364.5|7367.3|7365.3|7355|7353|227
1658948700000|2022-07-27 19:05:00|7366|7364|7370.5|7368.5|7371|7369|7362.5|7360.5|346
1658949000000|2022-07-27 19:10:00|7370.8|7368.8|7367.3|7365.3|7371.3|7369.3|7363.8|7361.8|241
1658949300000|2022-07-27 19:15:00|7367|7365|7369.5|7367.5|7373|7371|7366.5|7364.5|262
1658949600000|2022-07-27 19:20:00|7369.8|7367.8|7374|7372|7375|7373|7367.5|7365.5|404
1658949900000|2022-07-27 19:25:00|7374.3|7372.3|7382.5|7380.5|7382.5|7380.5|7374|7372|296
1658950200000|2022-07-27 19:30:00|7382.8|7380.8|7381.8|7379.8|7383.8|7381.8|7378.5|7376.5|272
1658950500000|2022-07-27 19:35:00|7382|7380|7379.5|7377.5|7382.8|7380.8|7377.3|7375.3|227
1658950800000|2022-07-27 19:40:00|7379.3|7377.3|7383.5|7381.5|7385.3|7383.3|7379.3|7377.3|235
1658951100000|2022-07-27 19:45:00|7383.3|7381.3|7378.5|7376.5|7383.5|7381.5|7378.3|7376.3|213
1658951400000|2022-07-27 19:50:00|7379.5|7377.5|7376.8|7374.8|7379.5|7377.5|7370.3|7368.3|466
1658951700000|2022-07-27 19:55:00|7376.5|7374.5|7383|7379|7384.8|7382.8|7376.5|7374.5|872
1658952000000|2022-07-27 20:00:00|7382.8|7378.8|7382.3|7378.3|7384.1|7380.1|7377.8|7373.8|0
1658952300000|2022-07-27 20:05:00|7382.9|7378.9|7377|7373|7383.2|7379.2|7372.3|7368.3|0
1658952600000|2022-07-27 20:10:00|7376.9|7372.9|7373.5|7369.5|7376.9|7372.9|7371.9|7367.9|0
1658952900000|2022-07-27 20:15:00|7373.4|7369.4|7376.2|7372.2|7376.9|7372.9|7373.4|7369.4|0
1658953200000|2022-07-27 20:20:00|7375.9|7371.9|7379.6|7375.6|7382.6|7378.6|7373.8|7369.8|0
1658953500000|2022-07-27 20:25:00|7379.3|7375.3|7377.7|7373.7|7381.2|7377.2|7377.4|7373.4|0
1658953800000|2022-07-27 20:30:00|7377.4|7373.4|7379.6|7375.6|7379.6|7375.6|7377.3|7373.3|0
1658954100000|2022-07-27 20:35:00|7379.4|7375.4|7378.6|7374.6|7381.1|7377.1|7378|7374|0
1658954400000|2022-07-27 20:40:00|7378.9|7374.9|7378.1|7374.1|7379.1|7375.1|7377.8|7373.8|0
1658954700000|2022-07-27 20:45:00|7378.4|7374.4|7378.4|7374.4|7378.6|7374.6|7377.8|7373.8|0
1658955000000|2022-07-27 20:50:00|7378.2|7374.2|7378.7|7374.7|7379.2|7375.2|7377.4|7373.4|0
1658955300000|2022-07-27 20:55:00|7378.6|7374.6|7379|7375|7379.5|7375.5|7378.6|7374.6|0
1658955600000|2022-07-27 21:00:00|7378.9|7374.9|7378.1|7374.1|7379|7375|7377.9|7373.9|0
1658955900000|2022-07-27 21:05:00|7378.5|7374.5|7379.3|7375.3|7379.9|7375.9|7377.6|7373.6|0
1658956200000|2022-07-27 21:10:00|7380.1|7376.1|7379.8|7375.8|7380.4|7376.4|7379.1|7375.1|0
1658956500000|2022-07-27 21:15:00|7379.7|7375.7|7380.6|7376.6|7380.9|7376.9|7379.2|7375.2|0
1658956800000|2022-07-27 21:20:00|7381.1|7377.1|7381.5|7377.5|7381.6|7377.6|7380.6|7376.6|0
1658957100000|2022-07-27 21:25:00|7381.3|7377.3|7381.2|7377.2|7381.8|7377.8|7381.2|7377.2|0
1658957400000|2022-07-27 21:30:00|7381.3|7377.3|7381.6|7377.6|7381.6|7377.6|7381.3|7377.3|0
1658957700000|2022-07-27 21:35:00|7381.5|7377.5|7380.8|7376.8|7381.6|7377.6|7380.5|7376.5|0
1658958000000|2022-07-27 21:40:00|7380.7|7376.7|7380.7|7376.7|7380.7|7376.7|7380.4|7376.4|0
1658958300000|2022-07-27 21:45:00|7380.4|7376.4|7379.7|7375.7|7380.7|7376.7|7379.7|7375.7|0
1658958600000|2022-07-27 21:50:00|7379.8|7375.8|7379.9|7375.9|7380.5|7376.5|7379.5|7375.5|0
1658958900000|2022-07-27 21:55:00|7379.8|7375.8|7379.9|7375.9|7380.5|7376.5|7379.4|7375.4|0
1658959200000|2022-07-27 22:00:00|7380|7376|7381.2|7377.2|7381.8|7377.8|7376.8|7372.8|0
1658959500000|2022-07-27 22:05:00|7381.5|7377.5|7378.3|7374.3|7381.5|7377.5|7377.4|7373.4|0
1658959800000|2022-07-27 22:10:00|7378.7|7374.7|7378.2|7374.2|7379.1|7375.1|7377.7|7373.7|0
1658960100000|2022-07-27 22:15:00|7378.1|7374.1|7379|7375|7379|7375|7377.6|7373.6|0
1658960400000|2022-07-27 22:20:00|7378.7|7374.7|7377.7|7373.7|7378.7|7374.7|7377.7|7373.7|0
1658960700000|2022-07-27 22:25:00|7377.5|7373.5|7378|7374|7378.3|7374.3|7377.5|7373.5|0
1658961000000|2022-07-27 22:30:00|7378.3|7374.3|7380.2|7376.2|7381.3|7377.3|7377.7|7373.7|0
1658961300000|2022-07-27 22:35:00|7380.1|7376.1|7379.3|7375.3|7380.1|7376.1|7377.6|7373.6|0
1658961600000|2022-07-27 22:40:00|7379|7375|7378.2|7374.2|7379.1|7375.1|7377.9|7373.9|0
1658961900000|2022-07-27 22:45:00|7378.5|7374.5|7379.2|7375.2|7379.8|7375.8|7378.5|7374.5|0
1658962200000|2022-07-27 22:50:00|7378.9|7374.9|7379.2|7375.2|7379.8|7375.8|7378.6|7374.6|0
1658962500000|2022-07-27 22:55:00|7379.1|7375.1|7379.5|7375.5|7379.5|7375.5|7378.6|7374.6|0
1658962800000|2022-07-27 23:00:00|7379.8|7375.8|7383.4|7379.4|7383.4|7379.4|7379.3|7375.3|0
1658963100000|2022-07-27 23:05:00|7383.5|7379.5|7384.5|7380.5|7385.4|7381.4|7382.5|7378.5|0
1658963400000|2022-07-27 23:10:00|7384.4|7380.4|7384.4|7380.4|7384.7|7380.7|7383.5|7379.5|0
1658963700000|2022-07-27 23:15:00|7384.6|7380.6|7382.8|7378.8|7384.9|7380.9|7382.8|7378.8|0
1658964000000|2022-07-27 23:20:00|7382.7|7378.7|7383.1|7379.1|7383.3|7379.3|7382.2|7378.2|0
1658964300000|2022-07-27 23:25:00|7382.8|7378.8|7383.3|7379.3|7383.7|7379.7|7382.2|7378.2|0
1658964600000|2022-07-27 23:30:00|7383.1|7379.1|7383.6|7379.6|7383.6|7379.6|7381.6|7377.6|0
1658964900000|2022-07-27 23:35:00|7383.9|7379.9|7381.6|7377.6|7383.9|7379.9|7381.2|7377.2|0
1658965200000|2022-07-27 23:40:00|7381.8|7377.8|7381.8|7377.8|7382.4|7378.4|7381.5|7377.5|0
1658965500000|2022-07-27 23:45:00|7381.5|7377.5|7383.9|7379.9|7383.9|7379.9|7380.6|7376.6|0
1658965800000|2022-07-27 23:50:00|7384.2|7380.2|7381.6|7377.6|7384.8|7380.8|7381.6|7377.6|0
1658966100000|2022-07-27 23:55:00|7381.5|7377.5|7376.2|7372.2|7382.1|7378.1|7375.6|7371.6|0
1658966400000|2022-07-28 00:00:00|7376.3|7372.3|7374.8|7371.8|7381|7378|7374.8|7371.6|80
1658966700000|2022-07-28 00:05:00|7375|7372|7372.5|7369.5|7380|7377|7372.5|7369.5|24
1658967000000|2022-07-28 00:10:00|7373|7370|7368.5|7365.5|7373.5|7370.5|7368.5|7365.5|15
1658967300000|2022-07-28 00:15:00|7368.8|7365.8|7369|7366|7372|7369|7367.3|7364.3|65
1658967600000|2022-07-28 00:20:00|7368.8|7365.8|7366.5|7363.5|7369|7366|7366.3|7363.3|41
1658967900000|2022-07-28 00:25:00|7366.3|7363.3|7362.5|7359.5|7367|7364|7362.5|7359.5|28
1658968200000|2022-07-28 00:30:00|7363.5|7360.5|7364|7361|7364|7361|7361.8|7358.8|22
1658968500000|2022-07-28 00:35:00|7363.8|7360.8|7363.5|7360.5|7364.3|7361.3|7362.8|7359.8|22
1658968800000|2022-07-28 00:40:00|7364|7361|7362.8|7359.8|7364.5|7361.5|7361.5|7358.5|39
1658969100000|2022-07-28 00:45:00|7363|7360|7365|7362|7365.3|7362.3|7360.5|7357.5|31
1658969400000|2022-07-28 00:50:00|7365.5|7362.5|7366.5|7363.5|7368.8|7365.8|7364.8|7361.8|28
1658969700000|2022-07-28 00:55:00|7366.8|7363.8|7365.5|7362.5|7366.8|7363.8|7365|7362|21
1658970000000|2022-07-28 01:00:00|7365.8|7362.8|7364.5|7361.5|7367.5|7364.5|7362.8|7359.8|27
1658970300000|2022-07-28 01:05:00|7364.8|7361.8|7366.5|7363.5|7367.5|7364.5|7364.8|7361.8|28
1658970600000|2022-07-28 01:10:00|7366.8|7363.8|7364|7361|7367.3|7364.3|7363.5|7360.5|30
1658970900000|2022-07-28 01:15:00|7364.3|7361.3|7364.5|7361.5|7366|7363|7361.5|7358.5|65
1658971200000|2022-07-28 01:20:00|7364|7361|7362|7359|7364|7361|7360.5|7357.5|33
1658971500000|2022-07-28 01:25:00|7362.3|7359.3|7360.5|7357.5|7363.3|7360.3|7360|7357|18
1658971800000|2022-07-28 01:30:00|7360.3|7357.3|7364|7361|7364.5|7361.5|7359.3|7356.3|47
1658972100000|2022-07-28 01:35:00|7363.8|7360.8|7362.3|7359.3|7364.3|7361.3|7360.3|7357.3|49
1658972400000|2022-07-28 01:40:00|7362.5|7359.5|7358.3|7355.3|7362.8|7359.8|7357.8|7354.8|39
1658972700000|2022-07-28 01:45:00|7358.5|7355.5|7359.5|7356.5|7360.5|7357.5|7357.3|7354.3|33
1658973000000|2022-07-28 01:50:00|7360.3|7357.3|7361.3|7358.3|7361.8|7358.8|7358.8|7355.8|21
1658973300000|2022-07-28 01:55:00|7361|7358|7363|7360|7364.3|7361.3|7359.8|7356.8|9
1658973600000|2022-07-28 02:00:00|7362.8|7359.8|7363.8|7360.8|7364.5|7361.5|7361.3|7358.3|33
1658973900000|2022-07-28 02:05:00|7364.3|7361.3|7364.5|7361.5|7364.8|7361.8|7362|7359|26
1658974200000|2022-07-28 02:10:00|7365.8|7362.8|7366.5|7363.5|7367.8|7364.8|7365.5|7362.5|15
1658974500000|2022-07-28 02:15:00|7366.3|7363.3|7367.3|7364.3|7368.8|7365.8|7366.3|7363.3|41
1658974800000|2022-07-28 02:20:00|7367|7364|7365|7362|7367.5|7364.5|7365|7362|13
1658975100000|2022-07-28 02:25:00|7366|7363|7368|7365|7368.3|7365.3|7365.5|7362.5|27
1658975400000|2022-07-28 02:30:00|7367.5|7364.5|7368.8|7365.8|7368.8|7365.8|7366.5|7363.5|16
1658975700000|2022-07-28 02:35:00|7369|7366|7371.8|7368.8|7371.8|7368.8|7368|7365|27
1658976000000|2022-07-28 02:40:00|7372|7369|7370.8|7367.8|7372|7369|7369.5|7366.5|22
1658976300000|2022-07-28 02:45:00|7371|7368|7368.8|7365.8|7372.8|7369.8|7368.8|7365.8|26
1658976600000|2022-07-28 02:50:00|7369|7366|7370.3|7367.3|7370.3|7367.3|7367.8|7364.8|29
1658976900000|2022-07-28 02:55:00|7369.5|7366.5|7369.8|7366.8|7371.8|7368.8|7369|7366|22
1658977200000|2022-07-28 03:00:00|7370|7367|7369.3|7366.3|7370.5|7367.5|7368.5|7365.5|33
1658977500000|2022-07-28 03:05:00|7370|7367|7369.5|7366.5|7370.5|7367.5|7368.8|7365.8|16
1658977800000|2022-07-28 03:10:00|7369.8|7366.8|7369.5|7366.5|7371|7368|7369.3|7366.3|21
1658978100000|2022-07-28 03:15:00|7369.8|7366.8|7367.8|7364.8|7369.8|7366.8|7367.3|7364.3|20
1658978400000|2022-07-28 03:20:00|7368|7365|7367|7364|7368|7365|7365|7362|20
1658978700000|2022-07-28 03:25:00|7367.3|7364.3|7368.3|7365.3|7369.8|7366.8|7366.3|7363.3|53
1658979000000|2022-07-28 03:30:00|7368.8|7365.8|7367|7364|7368.8|7365.8|7365.3|7362.3|32
1658979300000|2022-07-28 03:35:00|7367.3|7364.3|7367|7364|7367.5|7364.5|7363.8|7360.8|36
1658979600000|2022-07-28 03:40:00|7367.5|7364.5|7369.3|7366.3|7369.8|7366.8|7366.8|7363.8|26
1658979900000|2022-07-28 03:45:00|7370.3|7367.3|7368|7365|7370.3|7367.3|7366.8|7363.8|37
1658980200000|2022-07-28 03:50:00|7368.5|7365.5|7364.8|7361.8|7368.5|7365.5|7364.5|7361.5|25
1658980500000|2022-07-28 03:55:00|7365|7362|7366.3|7363.3|7367|7364|7364.8|7361.8|21
1658980800000|2022-07-28 04:00:00|7366.5|7363.5|7368.8|7365.8|7370|7367|7366.3|7363.3|68
1658981100000|2022-07-28 04:05:00|7369.3|7366.3|7370.5|7367.5|7370.5|7367.5|7368.3|7365.3|55
1658981400000|2022-07-28 04:10:00|7371|7368|7369.8|7366.8|7371|7368|7369.8|7366.8|36
1658981700000|2022-07-28 04:15:00|7370|7367|7369|7366|7371|7368|7368.5|7365.5|27
1658982000000|2022-07-28 04:20:00|7369.3|7366.3|7368.3|7365.3|7369.3|7366.3|7367.3|7364.3|27
1658982300000|2022-07-28 04:25:00|7368.5|7365.5|7367.8|7364.8|7369.8|7366.8|7367.8|7364.8|17
1658982600000|2022-07-28 04:30:00|7368.5|7365.5|7366.8|7363.8|7369|7366|7365.8|7362.8|44
1658982900000|2022-07-28 04:35:00|7367|7364|7368|7365|7370.3|7367.3|7366.5|7363.5|14
1658983200000|2022-07-28 04:40:00|7368.8|7365.8|7368.5|7365.5|7369.8|7366.8|7367.8|7364.8|23
1658983500000|2022-07-28 04:45:00|7369.5|7366.5|7370|7367|7371|7368|7369.3|7366.3|19
1658983800000|2022-07-28 04:50:00|7370.8|7367.8|7370.3|7367.3|7371.3|7368.3|7369.5|7366.5|11
1658984100000|2022-07-28 04:55:00|7370.5|7367.5|7369.5|7366.5|7371.5|7368.5|7369.5|7366.5|10
1658984400000|2022-07-28 05:00:00|7369.8|7366.8|7370.5|7367.5|7371.3|7368.3|7369.3|7366.3|8
1658984700000|2022-07-28 05:05:00|7369.8|7366.8|7368|7365|7370|7367|7368|7365|31
1658985000000|2022-07-28 05:10:00|7368.3|7365.3|7367|7364|7369.3|7366.3|7367|7364|7
1658985300000|2022-07-28 05:15:00|7366.8|7363.8|7366.5|7363.5|7367.5|7364.5|7365.5|7362.5|18
1658985600000|2022-07-28 05:20:00|7366.8|7363.8|7366.8|7363.8|7367|7364|7366.3|7363.3|7
1658985900000|2022-07-28 05:25:00|7367|7364|7367.3|7364.3|7368|7365|7366|7363|15
1658986200000|2022-07-28 05:30:00|7367.5|7364.5|7370.3|7367.3|7371|7368|7367.3|7364.3|21
1658986500000|2022-07-28 05:35:00|7370.5|7367.5|7369|7366|7371|7368|7369|7366|19
1658986800000|2022-07-28 05:40:00|7370|7367|7369.8|7366.8|7370|7367|7368.8|7365.8|20
1658987100000|2022-07-28 05:45:00|7369.5|7366.5|7369.8|7366.8|7372|7369|7369.5|7366.5|37
1658987400000|2022-07-28 05:50:00|7370|7367|7371.5|7368.5|7372|7369|7370|7367|39
1658987700000|2022-07-28 05:55:00|7371|7368|7372.8|7369.8|7373.8|7370.8|7370.8|7367.8|53
1658988000000|2022-07-28 06:00:00|7372.5|7369.5|7379|7377|7381|7379|7372|7369.5|428
1658988300000|2022-07-28 06:05:00|7378.8|7376.8|7381.8|7379.8|7381.8|7379.8|7376.5|7374.5|192
1658988600000|2022-07-28 06:10:00|7381.5|7379.5|7387.8|7385.8|7388|7386|7381|7379|131
1658988900000|2022-07-28 06:15:00|7388|7386|7393|7391|7394|7392|7387|7385|150
1658989200000|2022-07-28 06:20:00|7393.5|7391.5|7394.5|7392.5|7396.5|7394.5|7389.5|7387.5|151
1658989500000|2022-07-28 06:25:00|7394.8|7392.8|7398.3|7396.3|7398.3|7396.3|7391|7389|437
1658989800000|2022-07-28 06:30:00|7398.5|7396.5|7393|7391|7402|7400|7392.8|7390.8|350
1658990100000|2022-07-28 06:35:00|7393.3|7391.3|7396|7394|7397.5|7395.5|7391.8|7389.8|172
1658990400000|2022-07-28 06:40:00|7396.3|7394.3|7394|7392|7397|7395|7393|7391|153
1658990700000|2022-07-28 06:45:00|7394.3|7392.3|7387.5|7385.5|7394.8|7392.8|7387|7385|135
1658991000000|2022-07-28 06:50:00|7387.8|7385.8|7389.3|7387.3|7390.5|7388.5|7386.8|7384.8|137
1658991300000|2022-07-28 06:55:00|7389|7387|7391.5|7389.5|7394|7392|7384.5|7382.5|312
1658991600000|2022-07-28 07:00:00|7392|7390|7368.8|7367.8|7393.3|7392.3|7368.8|7367.8|2815
1658991900000|2022-07-28 07:05:00|7368.5|7367.5|7368|7367|7371.5|7370.5|7363.5|7362.5|1531
1658992200000|2022-07-28 07:10:00|7368.3|7367.3|7369.8|7368.8|7372.8|7371.8|7365.8|7364.8|980
1658992500000|2022-07-28 07:15:00|7370.3|7369.3|7363.8|7362.8|7373.5|7372.5|7360|7359|795
1658992800000|2022-07-28 07:20:00|7363.5|7362.5|7366.8|7365.8|7374.3|7373.3|7363.5|7362.5|613
1658993100000|2022-07-28 07:25:00|7366.5|7365.5|7374|7373|7376.3|7375.3|7366.5|7365.5|626
1658993400000|2022-07-28 07:30:00|7374.3|7373.3|7355.5|7354.5|7374.3|7373.3|7355.5|7354.5|835
1658993700000|2022-07-28 07:35:00|7355.3|7354.3|7354.3|7353.3|7358.8|7357.8|7352|7351|668
1658994000000|2022-07-28 07:40:00|7355.3|7354.3|7348|7347|7359.3|7358.3|7347.5|7346.5|859
1658994300000|2022-07-28 07:45:00|7347.8|7346.8|7347.8|7346.8|7352.5|7351.5|7347.3|7346.3|728
1658994600000|2022-07-28 07:50:00|7347.3|7346.3|7351.8|7350.8|7351.8|7350.8|7346.3|7345.3|696
1658994900000|2022-07-28 07:55:00|7352|7351|7345.5|7344.5|7355.3|7354.3|7345.5|7344.5|546
1658995200000|2022-07-28 08:00:00|7345.3|7344.3|7343.3|7342.3|7347|7346|7339.3|7338.3|1245
1658995500000|2022-07-28 08:05:00|7342.3|7341.3|7324.5|7323.5|7342.3|7341.3|7321.3|7320.3|982
1658995800000|2022-07-28 08:10:00|7324.3|7323.3|7333.8|7332.8|7337.8|7336.8|7323|7322|769
1658996100000|2022-07-28 08:15:00|7333.5|7332.5|7335.5|7334.5|7341|7340|7332.8|7331.8|581
1658996400000|2022-07-28 08:20:00|7335.3|7334.3|7332.3|7331.3|7336.5|7335.5|7331.8|7330.8|621
1658996700000|2022-07-28 08:25:00|7332.5|7331.5|7323.3|7322.3|7332.8|7331.8|7323.3|7322.3|536
1658997000000|2022-07-28 08:30:00|7323|7322|7325.5|7324.5|7329|7328|7322.8|7321.8|437
1658997300000|2022-07-28 08:35:00|7325.8|7324.8|7325.5|7324.5|7326.8|7325.8|7323.5|7322.5|266
1658997600000|2022-07-28 08:40:00|7325.8|7324.8|7329.5|7328.5|7329.8|7328.8|7324.8|7323.8|205
1658997900000|2022-07-28 08:45:00|7329.8|7328.8|7330|7329|7332.5|7331.5|7327.8|7326.8|289
1658998200000|2022-07-28 08:50:00|7330.3|7329.3|7327.8|7326.8|7335|7334|7326.8|7325.8|568
1658998500000|2022-07-28 08:55:00|7328|7327|7333.8|7332.8|7335.5|7334.5|7327.8|7326.8|397
1658998800000|2022-07-28 09:00:00|7333.5|7332.5|7334.5|7333.5|7337.8|7336.8|7332.8|7331.8|350
1658999100000|2022-07-28 09:05:00|7334.3|7333.3|7334.5|7333.5|7336|7335|7332.5|7331.5|236
1658999400000|2022-07-28 09:10:00|7334.3|7333.3|7332.8|7331.8|7336.8|7335.8|7329|7328|359
1658999700000|2022-07-28 09:15:00|7332.5|7331.5|7336|7335|7337.8|7336.8|7330.8|7329.8|266
1659000000000|2022-07-28 09:20:00|7336.3|7335.3|7331.8|7330.8|7336.5|7335.5|7331|7330|229
1659000300000|2022-07-28 09:25:00|7332.3|7331.3|7332|7331|7334.8|7333.8|7328.3|7327.3|285
1659000600000|2022-07-28 09:30:00|7331.8|7330.8|7334.3|7333.3|7334.3|7333.3|7328.3|7327.3|336
1659000900000|2022-07-28 09:35:00|7334|7333|7339.5|7338.5|7341.3|7340.3|7333.3|7332.3|247
1659001200000|2022-07-28 09:40:00|7339.3|7338.3|7335.8|7334.8|7339.3|7338.3|7332.8|7331.8|412
1659001500000|2022-07-28 09:45:00|7335.5|7334.5|7338|7337|7341.5|7340.5|7335.3|7334.3|328
1659001800000|2022-07-28 09:50:00|7338.3|7337.3|7331|7330|7339.5|7338.5|7330.8|7329.8|409
1659002100000|2022-07-28 09:55:00|7331.3|7330.3|7335.5|7334.5|7335.5|7334.5|7330.3|7329.3|459
1659002400000|2022-07-28 10:00:00|7336|7335|7333|7332|7336.5|7335.5|7331.5|7330.5|361
1659002700000|2022-07-28 10:05:00|7333.3|7332.3|7339|7338|7340.3|7339.3|7332.3|7331.3|264
1659003000000|2022-07-28 10:10:00|7339.5|7338.5|7335.5|7334.5|7339.8|7338.8|7335.5|7334.5|402
1659003300000|2022-07-28 10:15:00|7335.3|7334.3|7339|7338|7340.8|7339.8|7335.3|7334.3|204
1659003600000|2022-07-28 10:20:00|7338.8|7337.8|7338.5|7337.5|7341.3|7340.3|7337.8|7336.8|162
1659003900000|2022-07-28 10:25:00|7338.3|7337.3|7338|7337|7338.8|7337.8|7335.3|7334.3|222
1659004200000|2022-07-28 10:30:00|7338.3|7337.3|7342.3|7341.3|7342.3|7341.3|7336.8|7335.8|216
1659004500000|2022-07-28 10:35:00|7342|7341|7341.3|7340.3|7344.5|7343.5|7341|7340|181
1659004800000|2022-07-28 10:40:00|7341.8|7340.8|7337|7336|7341.8|7340.8|7336.5|7335.5|273
1659005100000|2022-07-28 10:45:00|7337.3|7336.3|7335.5|7334.5|7337.3|7336.3|7333.5|7332.5|256
1659005400000|2022-07-28 10:50:00|7335.8|7334.8|7338.8|7337.8|7339.3|7338.3|7333|7332|414
1659005700000|2022-07-28 10:55:00|7339|7338|7338|7337|7340.3|7339.3|7335.5|7334.5|375
1659006000000|2022-07-28 11:00:00|7338.3|7337.3|7340.5|7339.5|7341|7340|7334.5|7333.5|498
1659006300000|2022-07-28 11:05:00|7340.3|7339.3|7344.3|7343.3|7345.8|7344.8|7338.3|7337.3|292
1659006600000|2022-07-28 11:10:00|7344.5|7343.5|7345.5|7344.5|7346.3|7345.3|7341.5|7340.5|252
1659006900000|2022-07-28 11:15:00|7345.3|7344.3|7342|7341|7345.8|7344.8|7341.3|7340.3|235
1659007200000|2022-07-28 11:20:00|7342.3|7341.3|7339.3|7338.3|7343|7342|7338.3|7337.3|216
1659007500000|2022-07-28 11:25:00|7338.8|7337.8|7338.8|7337.8|7341|7340|7337|7336|296
1659007800000|2022-07-28 11:30:00|7338.5|7337.5|7338|7337|7340|7339|7336.5|7335.5|202
1659008100000|2022-07-28 11:35:00|7338.3|7337.3|7343.5|7342.5|7344.3|7343.3|7337.8|7336.8|226
1659008400000|2022-07-28 11:40:00|7344.1|7343.1|7348.6|7347.6|7348.6|7347.6|7343.1|7342.1|217
1659008700000|2022-07-28 11:45:00|7348.9|7347.9|7347.4|7346.4|7349.1|7348.1|7345.6|7344.6|194
1659009000000|2022-07-28 11:50:00|7347.1|7346.1|7344.9|7343.9|7347.6|7346.6|7344.1|7343.1|200
1659009300000|2022-07-28 11:55:00|7345.1|7344.1|7341.1|7340.1|7345.6|7344.6|7340.6|7339.6|300
1659009600000|2022-07-28 12:00:00|7341.4|7340.4|7334.4|7333.4|7341.4|7340.4|7334.4|7333.4|441
1659009900000|2022-07-28 12:05:00|7334.6|7333.6|7339.1|7338.1|7340.9|7339.9|7332.9|7331.9|427
1659010200000|2022-07-28 12:10:00|7338.9|7337.9|7335.4|7334.4|7339.9|7338.9|7335.1|7334.1|334
1659010500000|2022-07-28 12:15:00|7335.6|7334.6|7336.6|7335.6|7336.6|7335.6|7334.6|7333.6|228
1659010800000|2022-07-28 12:20:00|7336.4|7335.4|7333.9|7332.9|7337.9|7336.9|7333.6|7332.6|263
1659011100000|2022-07-28 12:25:00|7334.1|7333.1|7336.1|7335.1|7336.9|7335.9|7333.6|7332.6|260
1659011400000|2022-07-28 12:30:00|7336.6|7335.6|7335.9|7334.9|7339.9|7338.9|7325.1|7324.1|1052
1659011700000|2022-07-28 12:35:00|7336.1|7335.1|7334.1|7333.1|7340.6|7339.6|7331.9|7330.9|404
1659012000000|2022-07-28 12:40:00|7333.9|7332.9|7339.6|7338.6|7341.4|7340.4|7332.1|7331.1|659
1659012300000|2022-07-28 12:45:00|7339.4|7338.4|7339.9|7338.9|7344.9|7343.9|7338.6|7337.6|792
1659012600000|2022-07-28 12:50:00|7339.6|7338.6|7340.1|7339.1|7342.9|7341.9|7338.4|7337.4|308
1659012900000|2022-07-28 12:55:00|7339.6|7338.6|7334.6|7333.6|7339.9|7338.9|7332.4|7331.4|362
1659013200000|2022-07-28 13:00:00|7334.4|7333.4|7339.1|7338.1|7339.1|7338.1|7333.9|7332.9|255
1659013500000|2022-07-28 13:05:00|7338.9|7337.9|7335.1|7334.1|7339.9|7338.9|7335.1|7334.1|277
1659013800000|2022-07-28 13:10:00|7335.4|7334.4|7337.1|7336.1|7339.4|7338.4|7334.1|7333.1|334
1659014100000|2022-07-28 13:15:00|7336.9|7335.9|7343.4|7342.4|7343.4|7342.4|7335.1|7334.1|370
1659014400000|2022-07-28 13:20:00|7343.1|7342.1|7344.9|7343.9|7345.9|7344.9|7341.9|7340.9|441
1659014700000|2022-07-28 13:25:00|7345.1|7344.1|7344.4|7343.4|7345.9|7344.9|7340.1|7339.1|603
1659015000000|2022-07-28 13:30:00|7344.6|7343.6|7341.1|7340.1|7349.4|7348.4|7339.9|7338.9|1518
1659015300000|2022-07-28 13:35:00|7341.4|7340.4|7341.1|7340.1|7342.9|7341.9|7336.1|7335.1|860
1659015600000|2022-07-28 13:40:00|7341.6|7340.6|7334.6|7333.6|7343.9|7342.9|7333.6|7332.6|781
1659015900000|2022-07-28 13:45:00|7334.9|7333.9|7327.6|7326.6|7336.6|7335.6|7324.1|7323.1|702
1659016200000|2022-07-28 13:50:00|7327.9|7326.9|7323.9|7322.9|7331.9|7330.9|7320.9|7319.9|667
1659016500000|2022-07-28 13:55:00|7323.6|7322.6|7328.9|7327.9|7329.4|7328.4|7323.1|7322.1|854
1659016800000|2022-07-28 14:00:00|7329.1|7328.1|7324.9|7323.9|7334.9|7333.9|7322.1|7321.1|878
1659017100000|2022-07-28 14:05:00|7325.1|7324.1|7314.9|7313.9|7327.1|7326.1|7313.9|7312.9|1207
1659017400000|2022-07-28 14:10:00|7314.8|7313.8|7316.3|7315.3|7319.3|7318.3|7311.8|7310.8|688
1659017700000|2022-07-28 14:15:00|7316|7315|7315|7314|7322|7321|7313.3|7312.3|596
1659018000000|2022-07-28 14:20:00|7314.8|7313.8|7312.3|7311.3|7317.3|7316.3|7308.8|7307.8|473
1659018300000|2022-07-28 14:25:00|7312|7311|7316|7315|7317.8|7316.8|7309.8|7308.8|703
1659018600000|2022-07-28 14:30:00|7316.3|7315.3|7315|7314|7317.8|7316.8|7311|7310|506
1659018900000|2022-07-28 14:35:00|7315.3|7314.3|7318.3|7317.3|7323.3|7322.3|7315.3|7314.3|950
1659019200000|2022-07-28 14:40:00|7318|7317|7323.5|7322.5|7323.8|7322.8|7316.8|7315.8|453
1659019500000|2022-07-28 14:45:00|7323.8|7322.8|7331|7330|7332.3|7331.3|7322.3|7321.3|717
1659019800000|2022-07-28 14:50:00|7331.5|7330.5|7329.5|7328.5|7332|7331|7328|7327|679
1659020100000|2022-07-28 14:55:00|7329.8|7328.8|7333.3|7332.3|7333.8|7332.8|7327.3|7326.3|830
1659020400000|2022-07-28 15:00:00|7333|7332|7331.8|7330.8|7335.8|7334.8|7328.8|7327.8|914
1659020700000|2022-07-28 15:05:00|7332.3|7331.3|7332|7331|7336|7335|7329.3|7328.3|1017
1659021000000|2022-07-28 15:10:00|7332.5|7331.5|7335.8|7334.8|7335.8|7334.8|7330|7329|564
1659021300000|2022-07-28 15:15:00|7336|7335|7338.3|7337.3|7339|7338|7331.8|7330.8|700
1659021600000|2022-07-28 15:20:00|7338.5|7337.5|7344.3|7343.3|7346|7345|7337|7336|1344
1659021900000|2022-07-28 15:25:00|7344.5|7343.5|7347.8|7345.8|7347.8|7346.8|7340.8|7339.8|3022
1659022200000|2022-07-28 15:30:00|7347.3|7345.3|7348|7346|7352|7350|7342.5|7340.5|4360
1659022500000|2022-07-28 15:35:00|7348.3|7346.3|7350.3|7348.3|7353.3|7351.3|7345.8|7343.8|1496
1659022800000|2022-07-28 15:40:00|7350.5|7348.5|7351.5|7349.5|7352.3|7350.3|7347.8|7345.8|980
1659023100000|2022-07-28 15:45:00|7351.8|7349.8|7351.5|7349.5|7352.8|7350.8|7345.8|7343.8|1107
1659023400000|2022-07-28 15:50:00|7351.8|7349.8|7351.5|7349.5|7355.3|7353.3|7351.5|7349.5|477
1659023700000|2022-07-28 15:55:00|7351.8|7349.8|7348.8|7346.8|7353.3|7351.3|7348.8|7346.8|284
1659024000000|2022-07-28 16:00:00|7348|7346|7354|7352|7354.3|7352.3|7348|7346|242
1659024300000|2022-07-28 16:05:00|7354.3|7352.3|7352|7350|7355.3|7353.3|7350.3|7348.3|367
1659024600000|2022-07-28 16:10:00|7352.3|7350.3|7357|7355|7357.8|7355.8|7351.8|7349.8|147
1659024900000|2022-07-28 16:15:00|7357.3|7355.3|7351.5|7349.5|7357.8|7355.8|7350.8|7348.8|164
1659025200000|2022-07-28 16:20:00|7351.3|7349.3|7356.5|7354.5|7356.5|7354.5|7350|7348|134
1659025500000|2022-07-28 16:25:00|7356.8|7354.8|7359|7357|7359.8|7357.8|7354|7352|247
1659025800000|2022-07-28 16:30:00|7359.3|7357.3|7354.8|7352.8|7359.3|7357.3|7352.8|7350.8|342
1659026100000|2022-07-28 16:35:00|7354.5|7352.5|7353.8|7351.8|7356.3|7354.3|7351.8|7349.8|195
1659026400000|2022-07-28 16:40:00|7354.3|7352.3|7355.3|7353.3|7355.3|7353.3|7352.8|7350.8|98
1659026700000|2022-07-28 16:45:00|7355|7353|7356|7354|7357.5|7355.5|7354.5|7352.5|116
1659027000000|2022-07-28 16:50:00|7356.3|7354.3|7360.3|7358.3|7360.3|7358.3|7355.3|7353.3|151
1659027300000|2022-07-28 16:55:00|7359.8|7357.8|7357|7355|7360.8|7358.8|7356.8|7354.8|204
1659027600000|2022-07-28 17:00:00|7357.5|7355.5|7355|7353|7358.3|7356.3|7352.3|7350.3|198
1659027900000|2022-07-28 17:05:00|7354.5|7352.5|7358|7356|7358|7356|7353.3|7351.3|108
1659028200000|2022-07-28 17:10:00|7358.3|7356.3|7358|7356|7359.8|7357.8|7356.8|7354.8|193
1659028500000|2022-07-28 17:15:00|7358.3|7356.3|7356.3|7354.3|7359|7357|7354.8|7352.8|145
1659028800000|2022-07-28 17:20:00|7356.5|7354.5|7360.8|7358.8|7362.5|7360.5|7356|7354|134
1659029100000|2022-07-28 17:25:00|7361|7359|7360.5|7358.5|7362|7360|7359|7357|113
1659029400000|2022-07-28 17:30:00|7360.8|7358.8|7363.3|7361.3|7363.5|7361.5|7359.8|7357.8|104
1659029700000|2022-07-28 17:35:00|7363.5|7361.5|7364.3|7362.3|7365.3|7363.3|7360.8|7358.8|120
1659030000000|2022-07-28 17:40:00|7364.5|7362.5|7364.8|7362.8|7368|7366|7364.3|7362.3|96
1659030300000|2022-07-28 17:45:00|7365|7363|7367|7365|7367.5|7365.5|7364|7362|78
1659030600000|2022-07-28 17:50:00|7366.8|7364.8|7365.8|7363.8|7367|7365|7364|7362|33
1659030900000|2022-07-28 17:55:00|7366|7364|7367.5|7365.5|7369.5|7367.5|7366|7364|79
1659031200000|2022-07-28 18:00:00|7367.8|7365.8|7366.3|7364.3|7368.3|7366.3|7365.5|7363.5|137
1659031500000|2022-07-28 18:05:00|7366|7364|7364.5|7362.5|7366.3|7364.3|7362.3|7360.3|112
1659031800000|2022-07-28 18:10:00|7364.3|7362.3|7364|7362|7365.8|7363.8|7362|7360|59
1659032100000|2022-07-28 18:15:00|7364.3|7362.3|7364.8|7362.8|7366.8|7364.8|7364|7362|39
1659032400000|2022-07-28 18:20:00|7365|7363|7364.5|7362.5|7365.5|7363.5|7363.5|7361.5|41
1659032700000|2022-07-28 18:25:00|7364.8|7362.8|7365|7363|7365.5|7363.5|7363.8|7361.8|54
1659033000000|2022-07-28 18:30:00|7365.3|7363.3|7365|7363|7366.3|7364.3|7363.3|7361.3|69
1659033300000|2022-07-28 18:35:00|7365.5|7363.5|7367.8|7365.8|7368|7366|7365|7363|65
1659033600000|2022-07-28 18:40:00|7368|7366|7368.5|7366.5|7369.3|7367.3|7367.5|7365.5|67
1659033900000|2022-07-28 18:45:00|7368.8|7366.8|7368.8|7366.8|7369.5|7367.5|7367.8|7365.8|49
1659034200000|2022-07-28 18:50:00|7369|7367|7368|7366|7369.3|7367.3|7365.8|7363.8|123
1659034500000|2022-07-28 18:55:00|7368.5|7366.5|7367.8|7365.8|7369|7367|7366.3|7364.3|52
1659034800000|2022-07-28 19:00:00|7368|7366|7369.8|7367.8|7370.5|7368.5|7366.8|7364.8|97
1659035100000|2022-07-28 19:05:00|7370|7368|7371|7369|7371.8|7369.8|7368.8|7366.8|233
1659035400000|2022-07-28 19:10:00|7371.3|7369.3|7375.8|7373.8|7375.8|7373.8|7370.8|7368.8|256
1659035700000|2022-07-28 19:15:00|7375.5|7373.5|7373|7371|7375.8|7373.8|7371.5|7369.5|227
1659036000000|2022-07-28 19:20:00|7373.3|7371.3|7374.3|7372.3|7375.8|7373.8|7373.3|7371.3|124
1659036300000|2022-07-28 19:25:00|7374.5|7372.5|7376.3|7374.3|7377|7375|7372.8|7370.8|167
1659036600000|2022-07-28 19:30:00|7376.5|7374.5|7374.8|7372.8|7376.8|7374.8|7374.3|7372.3|119
1659036900000|2022-07-28 19:35:00|7375|7373|7373.5|7371.5|7375.5|7373.5|7369.8|7367.8|176
1659037200000|2022-07-28 19:40:00|7373.8|7371.8|7374|7372|7374.3|7372.3|7371.3|7369.3|198
1659037500000|2022-07-28 19:45:00|7373.8|7371.8|7378.3|7376.3|7379.3|7377.3|7372.3|7370.3|368
1659037800000|2022-07-28 19:50:00|7379.3|7377.3|7372.8|7370.8|7379.8|7377.8|7371.8|7369.8|474
1659038100000|2022-07-28 19:55:00|7373|7371|7365.9|7361.9|7373|7371|7360.5|7358.5|950
1659038400000|2022-07-28 20:00:00|7366.2|7362.2|7377.5|7373.5|7383.9|7379.9|7364.4|7360.4|0
1659038700000|2022-07-28 20:05:00|7377.8|7373.8|7377|7373|7382.9|7378.9|7376.2|7372.2|0
1659039000000|2022-07-28 20:10:00|7376.6|7372.6|7374.8|7370.8|7378.3|7374.3|7373.9|7369.9|0
1659039300000|2022-07-28 20:15:00|7374.9|7370.9|7378.3|7374.3|7379.3|7375.3|7374.9|7370.9|0
1659039600000|2022-07-28 20:20:00|7378|7374|7376.3|7372.3|7379|7375|7376.3|7372.3|0
1659039900000|2022-07-28 20:25:00|7376.6|7372.6|7379.5|7375.5|7379.8|7375.8|7375.4|7371.4|0
1659040200000|2022-07-28 20:30:00|7375|7371|7396.1|7392.1|7399.6|7395.6|7371.3|7367.3|0
1659040500000|2022-07-28 20:35:00|7396.2|7392.2|7405.8|7401.8|7413.1|7409.1|7395.2|7391.2|0
1659040800000|2022-07-28 20:40:00|7405.3|7401.3|7405.3|7401.3|7409|7405|7403.8|7399.8|0
1659041100000|2022-07-28 20:45:00|7405.1|7401.1|7406.8|7402.8|7408.3|7404.3|7403.8|7399.8|0
1659041400000|2022-07-28 20:50:00|7406.7|7402.7|7408.1|7404.1|7411.5|7407.5|7406.3|7402.3|0
1659041700000|2022-07-28 20:55:00|7408.2|7404.2|7405.9|7401.9|7409.2|7405.2|7405.8|7401.8|0
1659042000000|2022-07-28 21:00:00|7406.1|7402.1|7405.9|7401.9|7406.1|7402.1|7404.6|7400.6|0
1659042300000|2022-07-28 21:05:00|7406.2|7402.2|7402.9|7398.9|7406.2|7402.2|7402.9|7398.9|0
1659042600000|2022-07-28 21:10:00|7404|7400|7402|7398|7405|7401|7402|7398|0
1659042900000|2022-07-28 21:15:00|7401.8|7397.8|7400.1|7396.1|7402.3|7398.3|7399.9|7395.9|0
1659043200000|2022-07-28 21:20:00|7400.2|7396.2|7398.9|7394.9|7400.4|7396.4|7398.9|7394.9|0
1659043500000|2022-07-28 21:25:00|7398.8|7394.8|7402|7398|7403|7399|7397.7|7393.7|0
1659043800000|2022-07-28 21:30:00|7401.3|7397.3|7398|7394|7403.8|7399.8|7398|7394|0
1659044100000|2022-07-28 21:35:00|7397.9|7393.9|7397.9|7393.9|7398|7394|7397.2|7393.2|0
1659044400000|2022-07-28 21:40:00|7397.7|7393.7|7398.8|7394.8|7399.1|7395.1|7397.7|7393.7|0
1659044700000|2022-07-28 21:45:00|7398.7|7394.7|7398.7|7394.7|7399.1|7395.1|7398.6|7394.6|0
1659045000000|2022-07-28 21:50:00|7398.9|7394.9|7399.1|7395.1|7399.1|7395.1|7398.6|7394.6|0
1659045300000|2022-07-28 21:55:00|7399.2|7395.2|7399.5|7395.5|7400.5|7396.5|7399|7395|0
1659045600000|2022-07-28 22:00:00|7396.6|7392.6|7383.7|7379.7|7396.6|7392.6|7380.2|7376.2|0
1659045900000|2022-07-28 22:05:00|7383.8|7379.8|7387.6|7383.6|7389|7385|7383.1|7379.1|0
1659046200000|2022-07-28 22:10:00|7388.1|7384.1|7390.1|7386.1|7390.4|7386.4|7386.5|7382.5|0
1659046500000|2022-07-28 22:15:00|7390.4|7386.4|7386.4|7382.4|7390.4|7386.4|7386.4|7382.4|0
1659046800000|2022-07-28 22:20:00|7386.7|7382.7|7385.1|7381.1|7386.7|7382.7|7384.1|7380.1|0
1659047100000|2022-07-28 22:25:00|7385.2|7381.2|7386.9|7382.9|7386.9|7382.9|7384.8|7380.8|0
1659047400000|2022-07-28 22:30:00|7387|7383|7385.2|7381.2|7388.1|7384.1|7385.2|7381.2|0
1659047700000|2022-07-28 22:35:00|7385.5|7381.5|7384.5|7380.5|7386.3|7382.3|7384.2|7380.2|0
1659048000000|2022-07-28 22:40:00|7384.6|7380.6|7385.8|7381.8|7385.8|7381.8|7384|7380|0
1659048300000|2022-07-28 22:45:00|7385.6|7381.6|7383.2|7379.2|7385.6|7381.6|7383|7379|0
1659048600000|2022-07-28 22:50:00|7383|7379|7380|7376|7383.1|7379.1|7379|7375|0
1659048900000|2022-07-28 22:55:00|7379.7|7375.7|7380.7|7376.7|7381.6|7377.6|7378.5|7374.5|0
1659049200000|2022-07-28 23:00:00|7381|7377|7377.5|7373.5|7381.3|7377.3|7377.5|7373.5|0
1659049500000|2022-07-28 23:05:00|7377.6|7373.6|7376|7372|7377.8|7373.8|7375.2|7371.2|0
1659049800000|2022-07-28 23:10:00|7376.3|7372.3|7376.3|7372.3|7376.7|7372.7|7375.6|7371.6|0
1659050100000|2022-07-28 23:15:00|7376.9|7372.9|7376.5|7372.5|7377.2|7373.2|7375.7|7371.7|0
1659050400000|2022-07-28 23:20:00|7376.8|7372.8|7377|7373|7378.5|7374.5|7375.6|7371.6|0
1659050700000|2022-07-28 23:25:00|7377.3|7373.3|7381.9|7377.9|7382.2|7378.2|7377.3|7373.3|0
1659051000000|2022-07-28 23:30:00|7381.6|7377.6|7380.6|7376.6|7381.7|7377.7|7380.4|7376.4|0
1659051300000|2022-07-28 23:35:00|7380.3|7376.3|7380.7|7376.7|7381.8|7377.8|7379.4|7375.4|0
1659051600000|2022-07-28 23:40:00|7380.5|7376.5|7381|7377|7381.2|7377.2|7380.1|7376.1|0
1659051900000|2022-07-28 23:45:00|7381.3|7377.3|7379.9|7375.9|7381.7|7377.7|7378.1|7374.1|0
1659052200000|2022-07-28 23:50:00|7380.2|7376.2|7380.5|7376.5|7381.3|7377.3|7377.3|7373.3|0
1659052500000|2022-07-28 23:55:00|7380.3|7376.3|7385.6|7381.6|7385.9|7381.9|7376.2|7372.2|0
1658966400000|2022-07-28 00:00:00|7376.3|7372.3|7374.8|7371.8|7381|7378|7374.8|7371.6|80
1658966700000|2022-07-28 00:05:00|7375|7372|7372.5|7369.5|7380|7377|7372.5|7369.5|24
1658967000000|2022-07-28 00:10:00|7373|7370|7368.5|7365.5|7373.5|7370.5|7368.5|7365.5|15
1658967300000|2022-07-28 00:15:00|7368.8|7365.8|7369|7366|7372|7369|7367.3|7364.3|65
1658967600000|2022-07-28 00:20:00|7368.8|7365.8|7366.5|7363.5|7369|7366|7366.3|7363.3|41
1658967900000|2022-07-28 00:25:00|7366.3|7363.3|7362.5|7359.5|7367|7364|7362.5|7359.5|28
1658968200000|2022-07-28 00:30:00|7363.5|7360.5|7364|7361|7364|7361|7361.8|7358.8|22
1658968500000|2022-07-28 00:35:00|7363.8|7360.8|7363.5|7360.5|7364.3|7361.3|7362.8|7359.8|22
1658968800000|2022-07-28 00:40:00|7364|7361|7362.8|7359.8|7364.5|7361.5|7361.5|7358.5|39
1658969100000|2022-07-28 00:45:00|7363|7360|7365|7362|7365.3|7362.3|7360.5|7357.5|31
1658969400000|2022-07-28 00:50:00|7365.5|7362.5|7366.5|7363.5|7368.8|7365.8|7364.8|7361.8|28
1658969700000|2022-07-28 00:55:00|7366.8|7363.8|7365.5|7362.5|7366.8|7363.8|7365|7362|21
1658970000000|2022-07-28 01:00:00|7365.8|7362.8|7364.5|7361.5|7367.5|7364.5|7362.8|7359.8|27
1658970300000|2022-07-28 01:05:00|7364.8|7361.8|7366.5|7363.5|7367.5|7364.5|7364.8|7361.8|28
1658970600000|2022-07-28 01:10:00|7366.8|7363.8|7364|7361|7367.3|7364.3|7363.5|7360.5|30
1658970900000|2022-07-28 01:15:00|7364.3|7361.3|7364.5|7361.5|7366|7363|7361.5|7358.5|65
1658971200000|2022-07-28 01:20:00|7364|7361|7362|7359|7364|7361|7360.5|7357.5|33
1658971500000|2022-07-28 01:25:00|7362.3|7359.3|7360.5|7357.5|7363.3|7360.3|7360|7357|18
1658971800000|2022-07-28 01:30:00|7360.3|7357.3|7364|7361|7364.5|7361.5|7359.3|7356.3|47
1658972100000|2022-07-28 01:35:00|7363.8|7360.8|7362.3|7359.3|7364.3|7361.3|7360.3|7357.3|49
1658972400000|2022-07-28 01:40:00|7362.5|7359.5|7358.3|7355.3|7362.8|7359.8|7357.8|7354.8|39
1658972700000|2022-07-28 01:45:00|7358.5|7355.5|7359.5|7356.5|7360.5|7357.5|7357.3|7354.3|33
1658973000000|2022-07-28 01:50:00|7360.3|7357.3|7361.3|7358.3|7361.8|7358.8|7358.8|7355.8|21
1658973300000|2022-07-28 01:55:00|7361|7358|7363|7360|7364.3|7361.3|7359.8|7356.8|9
1658973600000|2022-07-28 02:00:00|7362.8|7359.8|7363.8|7360.8|7364.5|7361.5|7361.3|7358.3|33
1658973900000|2022-07-28 02:05:00|7364.3|7361.3|7364.5|7361.5|7364.8|7361.8|7362|7359|26
1658974200000|2022-07-28 02:10:00|7365.8|7362.8|7366.5|7363.5|7367.8|7364.8|7365.5|7362.5|15
1658974500000|2022-07-28 02:15:00|7366.3|7363.3|7367.3|7364.3|7368.8|7365.8|7366.3|7363.3|41
1658974800000|2022-07-28 02:20:00|7367|7364|7365|7362|7367.5|7364.5|7365|7362|13
1658975100000|2022-07-28 02:25:00|7366|7363|7368|7365|7368.3|7365.3|7365.5|7362.5|27
1658975400000|2022-07-28 02:30:00|7367.5|7364.5|7368.8|7365.8|7368.8|7365.8|7366.5|7363.5|16
1658975700000|2022-07-28 02:35:00|7369|7366|7371.8|7368.8|7371.8|7368.8|7368|7365|27
1658976000000|2022-07-28 02:40:00|7372|7369|7370.8|7367.8|7372|7369|7369.5|7366.5|22
1658976300000|2022-07-28 02:45:00|7371|7368|7368.8|7365.8|7372.8|7369.8|7368.8|7365.8|26
1658976600000|2022-07-28 02:50:00|7369|7366|7370.3|7367.3|7370.3|7367.3|7367.8|7364.8|29
1658976900000|2022-07-28 02:55:00|7369.5|7366.5|7369.8|7366.8|7371.8|7368.8|7369|7366|22
1658977200000|2022-07-28 03:00:00|7370|7367|7369.3|7366.3|7370.5|7367.5|7368.5|7365.5|33
1658977500000|2022-07-28 03:05:00|7370|7367|7369.5|7366.5|7370.5|7367.5|7368.8|7365.8|16
1658977800000|2022-07-28 03:10:00|7369.8|7366.8|7369.5|7366.5|7371|7368|7369.3|7366.3|21
1658978100000|2022-07-28 03:15:00|7369.8|7366.8|7367.8|7364.8|7369.8|7366.8|7367.3|7364.3|20
1658978400000|2022-07-28 03:20:00|7368|7365|7367|7364|7368|7365|7365|7362|20
1658978700000|2022-07-28 03:25:00|7367.3|7364.3|7368.3|7365.3|7369.8|7366.8|7366.3|7363.3|53
1658979000000|2022-07-28 03:30:00|7368.8|7365.8|7367|7364|7368.8|7365.8|7365.3|7362.3|32
1658979300000|2022-07-28 03:35:00|7367.3|7364.3|7367|7364|7367.5|7364.5|7363.8|7360.8|36
1658979600000|2022-07-28 03:40:00|7367.5|7364.5|7369.3|7366.3|7369.8|7366.8|7366.8|7363.8|26
1658979900000|2022-07-28 03:45:00|7370.3|7367.3|7368|7365|7370.3|7367.3|7366.8|7363.8|37
1658980200000|2022-07-28 03:50:00|7368.5|7365.5|7364.8|7361.8|7368.5|7365.5|7364.5|7361.5|25
1658980500000|2022-07-28 03:55:00|7365|7362|7366.3|7363.3|7367|7364|7364.8|7361.8|21
1658980800000|2022-07-28 04:00:00|7366.5|7363.5|7368.8|7365.8|7370|7367|7366.3|7363.3|68
1658981100000|2022-07-28 04:05:00|7369.3|7366.3|7370.5|7367.5|7370.5|7367.5|7368.3|7365.3|55
1658981400000|2022-07-28 04:10:00|7371|7368|7369.8|7366.8|7371|7368|7369.8|7366.8|36
1658981700000|2022-07-28 04:15:00|7370|7367|7369|7366|7371|7368|7368.5|7365.5|27
1658982000000|2022-07-28 04:20:00|7369.3|7366.3|7368.3|7365.3|7369.3|7366.3|7367.3|7364.3|27
1658982300000|2022-07-28 04:25:00|7368.5|7365.5|7367.8|7364.8|7369.8|7366.8|7367.8|7364.8|17
1658982600000|2022-07-28 04:30:00|7368.5|7365.5|7366.8|7363.8|7369|7366|7365.8|7362.8|44
1658982900000|2022-07-28 04:35:00|7367|7364|7368|7365|7370.3|7367.3|7366.5|7363.5|14
1658983200000|2022-07-28 04:40:00|7368.8|7365.8|7368.5|7365.5|7369.8|7366.8|7367.8|7364.8|23
1658983500000|2022-07-28 04:45:00|7369.5|7366.5|7370|7367|7371|7368|7369.3|7366.3|19
1658983800000|2022-07-28 04:50:00|7370.8|7367.8|7370.3|7367.3|7371.3|7368.3|7369.5|7366.5|11
1658984100000|2022-07-28 04:55:00|7370.5|7367.5|7369.5|7366.5|7371.5|7368.5|7369.5|7366.5|10
1658984400000|2022-07-28 05:00:00|7369.8|7366.8|7370.5|7367.5|7371.3|7368.3|7369.3|7366.3|8
1658984700000|2022-07-28 05:05:00|7369.8|7366.8|7368|7365|7370|7367|7368|7365|31
1658985000000|2022-07-28 05:10:00|7368.3|7365.3|7367|7364|7369.3|7366.3|7367|7364|7
1658985300000|2022-07-28 05:15:00|7366.8|7363.8|7366.5|7363.5|7367.5|7364.5|7365.5|7362.5|18
1658985600000|2022-07-28 05:20:00|7366.8|7363.8|7366.8|7363.8|7367|7364|7366.3|7363.3|7
1658985900000|2022-07-28 05:25:00|7367|7364|7367.3|7364.3|7368|7365|7366|7363|15
1658986200000|2022-07-28 05:30:00|7367.5|7364.5|7370.3|7367.3|7371|7368|7367.3|7364.3|21
1658986500000|2022-07-28 05:35:00|7370.5|7367.5|7369|7366|7371|7368|7369|7366|19
1658986800000|2022-07-28 05:40:00|7370|7367|7369.8|7366.8|7370|7367|7368.8|7365.8|20
1658987100000|2022-07-28 05:45:00|7369.5|7366.5|7369.8|7366.8|7372|7369|7369.5|7366.5|37
1658987400000|2022-07-28 05:50:00|7370|7367|7371.5|7368.5|7372|7369|7370|7367|39
1658987700000|2022-07-28 05:55:00|7371|7368|7372.8|7369.8|7373.8|7370.8|7370.8|7367.8|53
1658988000000|2022-07-28 06:00:00|7372.5|7369.5|7379|7377|7381|7379|7372|7369.5|428
1658988300000|2022-07-28 06:05:00|7378.8|7376.8|7381.8|7379.8|7381.8|7379.8|7376.5|7374.5|192
1658988600000|2022-07-28 06:10:00|7381.5|7379.5|7387.8|7385.8|7388|7386|7381|7379|131
1658988900000|2022-07-28 06:15:00|7388|7386|7393|7391|7394|7392|7387|7385|150
1658989200000|2022-07-28 06:20:00|7393.5|7391.5|7394.5|7392.5|7396.5|7394.5|7389.5|7387.5|151
1658989500000|2022-07-28 06:25:00|7394.8|7392.8|7398.3|7396.3|7398.3|7396.3|7391|7389|437
1658989800000|2022-07-28 06:30:00|7398.5|7396.5|7393|7391|7402|7400|7392.8|7390.8|350
1658990100000|2022-07-28 06:35:00|7393.3|7391.3|7396|7394|7397.5|7395.5|7391.8|7389.8|172
1658990400000|2022-07-28 06:40:00|7396.3|7394.3|7394|7392|7397|7395|7393|7391|153
1658990700000|2022-07-28 06:45:00|7394.3|7392.3|7387.5|7385.5|7394.8|7392.8|7387|7385|135
1658991000000|2022-07-28 06:50:00|7387.8|7385.8|7389.3|7387.3|7390.5|7388.5|7386.8|7384.8|137
1658991300000|2022-07-28 06:55:00|7389|7387|7391.5|7389.5|7394|7392|7384.5|7382.5|312
1658991600000|2022-07-28 07:00:00|7392|7390|7368.8|7367.8|7393.3|7392.3|7368.8|7367.8|2815
1658991900000|2022-07-28 07:05:00|7368.5|7367.5|7368|7367|7371.5|7370.5|7363.5|7362.5|1531
1658992200000|2022-07-28 07:10:00|7368.3|7367.3|7369.8|7368.8|7372.8|7371.8|7365.8|7364.8|980
1658992500000|2022-07-28 07:15:00|7370.3|7369.3|7363.8|7362.8|7373.5|7372.5|7360|7359|795
1658992800000|2022-07-28 07:20:00|7363.5|7362.5|7366.8|7365.8|7374.3|7373.3|7363.5|7362.5|613
1658993100000|2022-07-28 07:25:00|7366.5|7365.5|7374|7373|7376.3|7375.3|7366.5|7365.5|626
1658993400000|2022-07-28 07:30:00|7374.3|7373.3|7355.5|7354.5|7374.3|7373.3|7355.5|7354.5|835
1658993700000|2022-07-28 07:35:00|7355.3|7354.3|7354.3|7353.3|7358.8|7357.8|7352|7351|668
1658994000000|2022-07-28 07:40:00|7355.3|7354.3|7348|7347|7359.3|7358.3|7347.5|7346.5|859
1658994300000|2022-07-28 07:45:00|7347.8|7346.8|7347.8|7346.8|7352.5|7351.5|7347.3|7346.3|728
1658994600000|2022-07-28 07:50:00|7347.3|7346.3|7351.8|7350.8|7351.8|7350.8|7346.3|7345.3|696
1658994900000|2022-07-28 07:55:00|7352|7351|7345.5|7344.5|7355.3|7354.3|7345.5|7344.5|546
1658995200000|2022-07-28 08:00:00|7345.3|7344.3|7343.3|7342.3|7347|7346|7339.3|7338.3|1245
1658995500000|2022-07-28 08:05:00|7342.3|7341.3|7324.5|7323.5|7342.3|7341.3|7321.3|7320.3|982
1658995800000|2022-07-28 08:10:00|7324.3|7323.3|7333.8|7332.8|7337.8|7336.8|7323|7322|769
1658996100000|2022-07-28 08:15:00|7333.5|7332.5|7335.5|7334.5|7341|7340|7332.8|7331.8|581
1658996400000|2022-07-28 08:20:00|7335.3|7334.3|7332.3|7331.3|7336.5|7335.5|7331.8|7330.8|621
1658996700000|2022-07-28 08:25:00|7332.5|7331.5|7323.3|7322.3|7332.8|7331.8|7323.3|7322.3|536
1658997000000|2022-07-28 08:30:00|7323|7322|7325.5|7324.5|7329|7328|7322.8|7321.8|437
1658997300000|2022-07-28 08:35:00|7325.8|7324.8|7325.5|7324.5|7326.8|7325.8|7323.5|7322.5|266
1658997600000|2022-07-28 08:40:00|7325.8|7324.8|7329.5|7328.5|7329.8|7328.8|7324.8|7323.8|205
1658997900000|2022-07-28 08:45:00|7329.8|7328.8|7330|7329|7332.5|7331.5|7327.8|7326.8|289
1658998200000|2022-07-28 08:50:00|7330.3|7329.3|7327.8|7326.8|7335|7334|7326.8|7325.8|568
1658998500000|2022-07-28 08:55:00|7328|7327|7333.8|7332.8|7335.5|7334.5|7327.8|7326.8|397
1658998800000|2022-07-28 09:00:00|7333.5|7332.5|7334.5|7333.5|7337.8|7336.8|7332.8|7331.8|350
1658999100000|2022-07-28 09:05:00|7334.3|7333.3|7334.5|7333.5|7336|7335|7332.5|7331.5|236
1658999400000|2022-07-28 09:10:00|7334.3|7333.3|7332.8|7331.8|7336.8|7335.8|7329|7328|359
1658999700000|2022-07-28 09:15:00|7332.5|7331.5|7336|7335|7337.8|7336.8|7330.8|7329.8|266
1659000000000|2022-07-28 09:20:00|7336.3|7335.3|7331.8|7330.8|7336.5|7335.5|7331|7330|229
1659000300000|2022-07-28 09:25:00|7332.3|7331.3|7332|7331|7334.8|7333.8|7328.3|7327.3|285
1659000600000|2022-07-28 09:30:00|7331.8|7330.8|7334.3|7333.3|7334.3|7333.3|7328.3|7327.3|336
1659000900000|2022-07-28 09:35:00|7334|7333|7339.5|7338.5|7341.3|7340.3|7333.3|7332.3|247
1659001200000|2022-07-28 09:40:00|7339.3|7338.3|7335.8|7334.8|7339.3|7338.3|7332.8|7331.8|412
1659001500000|2022-07-28 09:45:00|7335.5|7334.5|7338|7337|7341.5|7340.5|7335.3|7334.3|328
1659001800000|2022-07-28 09:50:00|7338.3|7337.3|7331|7330|7339.5|7338.5|7330.8|7329.8|409
1659002100000|2022-07-28 09:55:00|7331.3|7330.3|7335.5|7334.5|7335.5|7334.5|7330.3|7329.3|459
1659002400000|2022-07-28 10:00:00|7336|7335|7333|7332|7336.5|7335.5|7331.5|7330.5|361
1659002700000|2022-07-28 10:05:00|7333.3|7332.3|7339|7338|7340.3|7339.3|7332.3|7331.3|264
1659003000000|2022-07-28 10:10:00|7339.5|7338.5|7335.5|7334.5|7339.8|7338.8|7335.5|7334.5|402
1659003300000|2022-07-28 10:15:00|7335.3|7334.3|7339|7338|7340.8|7339.8|7335.3|7334.3|204
1659003600000|2022-07-28 10:20:00|7338.8|7337.8|7338.5|7337.5|7341.3|7340.3|7337.8|7336.8|162
1659003900000|2022-07-28 10:25:00|7338.3|7337.3|7338|7337|7338.8|7337.8|7335.3|7334.3|222
1659004200000|2022-07-28 10:30:00|7338.3|7337.3|7342.3|7341.3|7342.3|7341.3|7336.8|7335.8|216
1659004500000|2022-07-28 10:35:00|7342|7341|7341.3|7340.3|7344.5|7343.5|7341|7340|181
1659004800000|2022-07-28 10:40:00|7341.8|7340.8|7337|7336|7341.8|7340.8|7336.5|7335.5|273
1659005100000|2022-07-28 10:45:00|7337.3|7336.3|7335.5|7334.5|7337.3|7336.3|7333.5|7332.5|256
1659005400000|2022-07-28 10:50:00|7335.8|7334.8|7338.8|7337.8|7339.3|7338.3|7333|7332|414
1659005700000|2022-07-28 10:55:00|7339|7338|7338|7337|7340.3|7339.3|7335.5|7334.5|375
1659006000000|2022-07-28 11:00:00|7338.3|7337.3|7340.5|7339.5|7341|7340|7334.5|7333.5|498
1659006300000|2022-07-28 11:05:00|7340.3|7339.3|7344.3|7343.3|7345.8|7344.8|7338.3|7337.3|292
1659006600000|2022-07-28 11:10:00|7344.5|7343.5|7345.5|7344.5|7346.3|7345.3|7341.5|7340.5|252
1659006900000|2022-07-28 11:15:00|7345.3|7344.3|7342|7341|7345.8|7344.8|7341.3|7340.3|235
1659007200000|2022-07-28 11:20:00|7342.3|7341.3|7339.3|7338.3|7343|7342|7338.3|7337.3|216
1659007500000|2022-07-28 11:25:00|7338.8|7337.8|7338.8|7337.8|7341|7340|7337|7336|296
1659007800000|2022-07-28 11:30:00|7338.5|7337.5|7338|7337|7340|7339|7336.5|7335.5|202
1659008100000|2022-07-28 11:35:00|7338.3|7337.3|7343.5|7342.5|7344.3|7343.3|7337.8|7336.8|226
1659008400000|2022-07-28 11:40:00|7344.1|7343.1|7348.6|7347.6|7348.6|7347.6|7343.1|7342.1|217
1659008700000|2022-07-28 11:45:00|7348.9|7347.9|7347.4|7346.4|7349.1|7348.1|7345.6|7344.6|194
1659009000000|2022-07-28 11:50:00|7347.1|7346.1|7344.9|7343.9|7347.6|7346.6|7344.1|7343.1|200
1659009300000|2022-07-28 11:55:00|7345.1|7344.1|7341.1|7340.1|7345.6|7344.6|7340.6|7339.6|300
1659009600000|2022-07-28 12:00:00|7341.4|7340.4|7334.4|7333.4|7341.4|7340.4|7334.4|7333.4|441
1659009900000|2022-07-28 12:05:00|7334.6|7333.6|7339.1|7338.1|7340.9|7339.9|7332.9|7331.9|427
1659010200000|2022-07-28 12:10:00|7338.9|7337.9|7335.4|7334.4|7339.9|7338.9|7335.1|7334.1|334
1659010500000|2022-07-28 12:15:00|7335.6|7334.6|7336.6|7335.6|7336.6|7335.6|7334.6|7333.6|228
1659010800000|2022-07-28 12:20:00|7336.4|7335.4|7333.9|7332.9|7337.9|7336.9|7333.6|7332.6|263
1659011100000|2022-07-28 12:25:00|7334.1|7333.1|7336.1|7335.1|7336.9|7335.9|7333.6|7332.6|260
1659011400000|2022-07-28 12:30:00|7336.6|7335.6|7335.9|7334.9|7339.9|7338.9|7325.1|7324.1|1052
1659011700000|2022-07-28 12:35:00|7336.1|7335.1|7334.1|7333.1|7340.6|7339.6|7331.9|7330.9|404
1659012000000|2022-07-28 12:40:00|7333.9|7332.9|7339.6|7338.6|7341.4|7340.4|7332.1|7331.1|659
1659012300000|2022-07-28 12:45:00|7339.4|7338.4|7339.9|7338.9|7344.9|7343.9|7338.6|7337.6|792
1659012600000|2022-07-28 12:50:00|7339.6|7338.6|7340.1|7339.1|7342.9|7341.9|7338.4|7337.4|308
1659012900000|2022-07-28 12:55:00|7339.6|7338.6|7334.6|7333.6|7339.9|7338.9|7332.4|7331.4|362
1659013200000|2022-07-28 13:00:00|7334.4|7333.4|7339.1|7338.1|7339.1|7338.1|7333.9|7332.9|255
1659013500000|2022-07-28 13:05:00|7338.9|7337.9|7335.1|7334.1|7339.9|7338.9|7335.1|7334.1|277
1659013800000|2022-07-28 13:10:00|7335.4|7334.4|7337.1|7336.1|7339.4|7338.4|7334.1|7333.1|334
1659014100000|2022-07-28 13:15:00|7336.9|7335.9|7343.4|7342.4|7343.4|7342.4|7335.1|7334.1|370
1659014400000|2022-07-28 13:20:00|7343.1|7342.1|7344.9|7343.9|7345.9|7344.9|7341.9|7340.9|441
1659014700000|2022-07-28 13:25:00|7345.1|7344.1|7344.4|7343.4|7345.9|7344.9|7340.1|7339.1|603
1659015000000|2022-07-28 13:30:00|7344.6|7343.6|7341.1|7340.1|7349.4|7348.4|7339.9|7338.9|1518
1659015300000|2022-07-28 13:35:00|7341.4|7340.4|7341.1|7340.1|7342.9|7341.9|7336.1|7335.1|860
1659015600000|2022-07-28 13:40:00|7341.6|7340.6|7334.6|7333.6|7343.9|7342.9|7333.6|7332.6|781
1659015900000|2022-07-28 13:45:00|7334.9|7333.9|7327.6|7326.6|7336.6|7335.6|7324.1|7323.1|702
1659016200000|2022-07-28 13:50:00|7327.9|7326.9|7323.9|7322.9|7331.9|7330.9|7320.9|7319.9|667
1659016500000|2022-07-28 13:55:00|7323.6|7322.6|7328.9|7327.9|7329.4|7328.4|7323.1|7322.1|854
1659016800000|2022-07-28 14:00:00|7329.1|7328.1|7324.9|7323.9|7334.9|7333.9|7322.1|7321.1|878
1659017100000|2022-07-28 14:05:00|7325.1|7324.1|7314.9|7313.9|7327.1|7326.1|7313.9|7312.9|1207
1659017400000|2022-07-28 14:10:00|7314.8|7313.8|7316.3|7315.3|7319.3|7318.3|7311.8|7310.8|688
1659017700000|2022-07-28 14:15:00|7316|7315|7315|7314|7322|7321|7313.3|7312.3|596
1659018000000|2022-07-28 14:20:00|7314.8|7313.8|7312.3|7311.3|7317.3|7316.3|7308.8|7307.8|473
1659018300000|2022-07-28 14:25:00|7312|7311|7316|7315|7317.8|7316.8|7309.8|7308.8|703
1659018600000|2022-07-28 14:30:00|7316.3|7315.3|7315|7314|7317.8|7316.8|7311|7310|506
1659018900000|2022-07-28 14:35:00|7315.3|7314.3|7318.3|7317.3|7323.3|7322.3|7315.3|7314.3|950
1659019200000|2022-07-28 14:40:00|7318|7317|7323.5|7322.5|7323.8|7322.8|7316.8|7315.8|453
1659019500000|2022-07-28 14:45:00|7323.8|7322.8|7331|7330|7332.3|7331.3|7322.3|7321.3|717
1659019800000|2022-07-28 14:50:00|7331.5|7330.5|7329.5|7328.5|7332|7331|7328|7327|679
1659020100000|2022-07-28 14:55:00|7329.8|7328.8|7333.3|7332.3|7333.8|7332.8|7327.3|7326.3|830
1659020400000|2022-07-28 15:00:00|7333|7332|7331.8|7330.8|7335.8|7334.8|7328.8|7327.8|914
1659020700000|2022-07-28 15:05:00|7332.3|7331.3|7332|7331|7336|7335|7329.3|7328.3|1017
1659021000000|2022-07-28 15:10:00|7332.5|7331.5|7335.8|7334.8|7335.8|7334.8|7330|7329|564
1659021300000|2022-07-28 15:15:00|7336|7335|7338.3|7337.3|7339|7338|7331.8|7330.8|700
1659021600000|2022-07-28 15:20:00|7338.5|7337.5|7344.3|7343.3|7346|7345|7337|7336|1344
1659021900000|2022-07-28 15:25:00|7344.5|7343.5|7347.8|7345.8|7347.8|7346.8|7340.8|7339.8|3022
1659022200000|2022-07-28 15:30:00|7347.3|7345.3|7348|7346|7352|7350|7342.5|7340.5|4360
1659022500000|2022-07-28 15:35:00|7348.3|7346.3|7350.3|7348.3|7353.3|7351.3|7345.8|7343.8|1496
1659022800000|2022-07-28 15:40:00|7350.5|7348.5|7351.5|7349.5|7352.3|7350.3|7347.8|7345.8|980
1659023100000|2022-07-28 15:45:00|7351.8|7349.8|7351.5|7349.5|7352.8|7350.8|7345.8|7343.8|1107
1659023400000|2022-07-28 15:50:00|7351.8|7349.8|7351.5|7349.5|7355.3|7353.3|7351.5|7349.5|477
1659023700000|2022-07-28 15:55:00|7351.8|7349.8|7348.8|7346.8|7353.3|7351.3|7348.8|7346.8|284
1659024000000|2022-07-28 16:00:00|7348|7346|7354|7352|7354.3|7352.3|7348|7346|242
1659024300000|2022-07-28 16:05:00|7354.3|7352.3|7352|7350|7355.3|7353.3|7350.3|7348.3|367
1659024600000|2022-07-28 16:10:00|7352.3|7350.3|7357|7355|7357.8|7355.8|7351.8|7349.8|147
1659024900000|2022-07-28 16:15:00|7357.3|7355.3|7351.5|7349.5|7357.8|7355.8|7350.8|7348.8|164
1659025200000|2022-07-28 16:20:00|7351.3|7349.3|7356.5|7354.5|7356.5|7354.5|7350|7348|134
1659025500000|2022-07-28 16:25:00|7356.8|7354.8|7359|7357|7359.8|7357.8|7354|7352|247
1659025800000|2022-07-28 16:30:00|7359.3|7357.3|7354.8|7352.8|7359.3|7357.3|7352.8|7350.8|342
1659026100000|2022-07-28 16:35:00|7354.5|7352.5|7353.8|7351.8|7356.3|7354.3|7351.8|7349.8|195
1659026400000|2022-07-28 16:40:00|7354.3|7352.3|7355.3|7353.3|7355.3|7353.3|7352.8|7350.8|98
1659026700000|2022-07-28 16:45:00|7355|7353|7356|7354|7357.5|7355.5|7354.5|7352.5|116
1659027000000|2022-07-28 16:50:00|7356.3|7354.3|7360.3|7358.3|7360.3|7358.3|7355.3|7353.3|151
1659027300000|2022-07-28 16:55:00|7359.8|7357.8|7357|7355|7360.8|7358.8|7356.8|7354.8|204
1659027600000|2022-07-28 17:00:00|7357.5|7355.5|7355|7353|7358.3|7356.3|7352.3|7350.3|198
1659027900000|2022-07-28 17:05:00|7354.5|7352.5|7358|7356|7358|7356|7353.3|7351.3|108
1659028200000|2022-07-28 17:10:00|7358.3|7356.3|7358|7356|7359.8|7357.8|7356.8|7354.8|193
1659028500000|2022-07-28 17:15:00|7358.3|7356.3|7356.3|7354.3|7359|7357|7354.8|7352.8|145
1659028800000|2022-07-28 17:20:00|7356.5|7354.5|7360.8|7358.8|7362.5|7360.5|7356|7354|134
1659029100000|2022-07-28 17:25:00|7361|7359|7360.5|7358.5|7362|7360|7359|7357|113
1659029400000|2022-07-28 17:30:00|7360.8|7358.8|7363.3|7361.3|7363.5|7361.5|7359.8|7357.8|104
1659029700000|2022-07-28 17:35:00|7363.5|7361.5|7364.3|7362.3|7365.3|7363.3|7360.8|7358.8|120
1659030000000|2022-07-28 17:40:00|7364.5|7362.5|7364.8|7362.8|7368|7366|7364.3|7362.3|96
1659030300000|2022-07-28 17:45:00|7365|7363|7367|7365|7367.5|7365.5|7364|7362|78
1659030600000|2022-07-28 17:50:00|7366.8|7364.8|7365.8|7363.8|7367|7365|7364|7362|33
1659030900000|2022-07-28 17:55:00|7366|7364|7367.5|7365.5|7369.5|7367.5|7366|7364|79
1659031200000|2022-07-28 18:00:00|7367.8|7365.8|7366.3|7364.3|7368.3|7366.3|7365.5|7363.5|137
1659031500000|2022-07-28 18:05:00|7366|7364|7364.5|7362.5|7366.3|7364.3|7362.3|7360.3|112
1659031800000|2022-07-28 18:10:00|7364.3|7362.3|7364|7362|7365.8|7363.8|7362|7360|59
1659032100000|2022-07-28 18:15:00|7364.3|7362.3|7364.8|7362.8|7366.8|7364.8|7364|7362|39
1659032400000|2022-07-28 18:20:00|7365|7363|7364.5|7362.5|7365.5|7363.5|7363.5|7361.5|41
1659032700000|2022-07-28 18:25:00|7364.8|7362.8|7365|7363|7365.5|7363.5|7363.8|7361.8|54
1659033000000|2022-07-28 18:30:00|7365.3|7363.3|7365|7363|7366.3|7364.3|7363.3|7361.3|69
1659033300000|2022-07-28 18:35:00|7365.5|7363.5|7367.8|7365.8|7368|7366|7365|7363|65
1659033600000|2022-07-28 18:40:00|7368|7366|7368.5|7366.5|7369.3|7367.3|7367.5|7365.5|67
1659033900000|2022-07-28 18:45:00|7368.8|7366.8|7368.8|7366.8|7369.5|7367.5|7367.8|7365.8|49
1659034200000|2022-07-28 18:50:00|7369|7367|7368|7366|7369.3|7367.3|7365.8|7363.8|123
1659034500000|2022-07-28 18:55:00|7368.5|7366.5|7367.8|7365.8|7369|7367|7366.3|7364.3|52
1659034800000|2022-07-28 19:00:00|7368|7366|7369.8|7367.8|7370.5|7368.5|7366.8|7364.8|97
1659035100000|2022-07-28 19:05:00|7370|7368|7371|7369|7371.8|7369.8|7368.8|7366.8|233
1659035400000|2022-07-28 19:10:00|7371.3|7369.3|7375.8|7373.8|7375.8|7373.8|7370.8|7368.8|256
1659035700000|2022-07-28 19:15:00|7375.5|7373.5|7373|7371|7375.8|7373.8|7371.5|7369.5|227
1659036000000|2022-07-28 19:20:00|7373.3|7371.3|7374.3|7372.3|7375.8|7373.8|7373.3|7371.3|124
1659036300000|2022-07-28 19:25:00|7374.5|7372.5|7376.3|7374.3|7377|7375|7372.8|7370.8|167
1659036600000|2022-07-28 19:30:00|7376.5|7374.5|7374.8|7372.8|7376.8|7374.8|7374.3|7372.3|119
1659036900000|2022-07-28 19:35:00|7375|7373|7373.5|7371.5|7375.5|7373.5|7369.8|7367.8|176
1659037200000|2022-07-28 19:40:00|7373.8|7371.8|7374|7372|7374.3|7372.3|7371.3|7369.3|198
1659037500000|2022-07-28 19:45:00|7373.8|7371.8|7378.3|7376.3|7379.3|7377.3|7372.3|7370.3|368
1659037800000|2022-07-28 19:50:00|7379.3|7377.3|7372.8|7370.8|7379.8|7377.8|7371.8|7369.8|474
1659038100000|2022-07-28 19:55:00|7373|7371|7365.9|7361.9|7373|7371|7360.5|7358.5|950
1659038400000|2022-07-28 20:00:00|7366.2|7362.2|7377.5|7373.5|7383.9|7379.9|7364.4|7360.4|0
1659038700000|2022-07-28 20:05:00|7377.8|7373.8|7377|7373|7382.9|7378.9|7376.2|7372.2|0
1659039000000|2022-07-28 20:10:00|7376.6|7372.6|7374.8|7370.8|7378.3|7374.3|7373.9|7369.9|0
1659039300000|2022-07-28 20:15:00|7374.9|7370.9|7378.3|7374.3|7379.3|7375.3|7374.9|7370.9|0
1659039600000|2022-07-28 20:20:00|7378|7374|7376.3|7372.3|7379|7375|7376.3|7372.3|0
1659039900000|2022-07-28 20:25:00|7376.6|7372.6|7379.5|7375.5|7379.8|7375.8|7375.4|7371.4|0
1659040200000|2022-07-28 20:30:00|7375|7371|7396.1|7392.1|7399.6|7395.6|7371.3|7367.3|0
1659040500000|2022-07-28 20:35:00|7396.2|7392.2|7405.8|7401.8|7413.1|7409.1|7395.2|7391.2|0
1659040800000|2022-07-28 20:40:00|7405.3|7401.3|7405.3|7401.3|7409|7405|7403.8|7399.8|0
1659041100000|2022-07-28 20:45:00|7405.1|7401.1|7406.8|7402.8|7408.3|7404.3|7403.8|7399.8|0
1659041400000|2022-07-28 20:50:00|7406.7|7402.7|7408.1|7404.1|7411.5|7407.5|7406.3|7402.3|0
1659041700000|2022-07-28 20:55:00|7408.2|7404.2|7405.9|7401.9|7409.2|7405.2|7405.8|7401.8|0
1659042000000|2022-07-28 21:00:00|7406.1|7402.1|7405.9|7401.9|7406.1|7402.1|7404.6|7400.6|0
1659042300000|2022-07-28 21:05:00|7406.2|7402.2|7402.9|7398.9|7406.2|7402.2|7402.9|7398.9|0
1659042600000|2022-07-28 21:10:00|7404|7400|7402|7398|7405|7401|7402|7398|0
1659042900000|2022-07-28 21:15:00|7401.8|7397.8|7400.1|7396.1|7402.3|7398.3|7399.9|7395.9|0
1659043200000|2022-07-28 21:20:00|7400.2|7396.2|7398.9|7394.9|7400.4|7396.4|7398.9|7394.9|0
1659043500000|2022-07-28 21:25:00|7398.8|7394.8|7402|7398|7403|7399|7397.7|7393.7|0
1659043800000|2022-07-28 21:30:00|7401.3|7397.3|7398|7394|7403.8|7399.8|7398|7394|0
1659044100000|2022-07-28 21:35:00|7397.9|7393.9|7397.9|7393.9|7398|7394|7397.2|7393.2|0
1659044400000|2022-07-28 21:40:00|7397.7|7393.7|7398.8|7394.8|7399.1|7395.1|7397.7|7393.7|0
1659044700000|2022-07-28 21:45:00|7398.7|7394.7|7398.7|7394.7|7399.1|7395.1|7398.6|7394.6|0
1659045000000|2022-07-28 21:50:00|7398.9|7394.9|7399.1|7395.1|7399.1|7395.1|7398.6|7394.6|0
1659045300000|2022-07-28 21:55:00|7399.2|7395.2|7399.5|7395.5|7400.5|7396.5|7399|7395|0
1659045600000|2022-07-28 22:00:00|7396.6|7392.6|7383.7|7379.7|7396.6|7392.6|7380.2|7376.2|0
1659045900000|2022-07-28 22:05:00|7383.8|7379.8|7387.6|7383.6|7389|7385|7383.1|7379.1|0
1659046200000|2022-07-28 22:10:00|7388.1|7384.1|7390.1|7386.1|7390.4|7386.4|7386.5|7382.5|0
1659046500000|2022-07-28 22:15:00|7390.4|7386.4|7386.4|7382.4|7390.4|7386.4|7386.4|7382.4|0
1659046800000|2022-07-28 22:20:00|7386.7|7382.7|7385.1|7381.1|7386.7|7382.7|7384.1|7380.1|0
1659047100000|2022-07-28 22:25:00|7385.2|7381.2|7386.9|7382.9|7386.9|7382.9|7384.8|7380.8|0
1659047400000|2022-07-28 22:30:00|7387|7383|7385.2|7381.2|7388.1|7384.1|7385.2|7381.2|0
1659047700000|2022-07-28 22:35:00|7385.5|7381.5|7384.5|7380.5|7386.3|7382.3|7384.2|7380.2|0
1659048000000|2022-07-28 22:40:00|7384.6|7380.6|7385.8|7381.8|7385.8|7381.8|7384|7380|0
1659048300000|2022-07-28 22:45:00|7385.6|7381.6|7383.2|7379.2|7385.6|7381.6|7383|7379|0
1659048600000|2022-07-28 22:50:00|7383|7379|7380|7376|7383.1|7379.1|7379|7375|0
1659048900000|2022-07-28 22:55:00|7379.7|7375.7|7380.7|7376.7|7381.6|7377.6|7378.5|7374.5|0
1659049200000|2022-07-28 23:00:00|7381|7377|7377.5|7373.5|7381.3|7377.3|7377.5|7373.5|0
1659049500000|2022-07-28 23:05:00|7377.6|7373.6|7376|7372|7377.8|7373.8|7375.2|7371.2|0
1659049800000|2022-07-28 23:10:00|7376.3|7372.3|7376.3|7372.3|7376.7|7372.7|7375.6|7371.6|0
1659050100000|2022-07-28 23:15:00|7376.9|7372.9|7376.5|7372.5|7377.2|7373.2|7375.7|7371.7|0
1659050400000|2022-07-28 23:20:00|7376.8|7372.8|7377|7373|7378.5|7374.5|7375.6|7371.6|0
1659050700000|2022-07-28 23:25:00|7377.3|7373.3|7381.9|7377.9|7382.2|7378.2|7377.3|7373.3|0
1659051000000|2022-07-28 23:30:00|7381.6|7377.6|7380.6|7376.6|7381.7|7377.7|7380.4|7376.4|0
1659051300000|2022-07-28 23:35:00|7380.3|7376.3|7380.7|7376.7|7381.8|7377.8|7379.4|7375.4|0
1659051600000|2022-07-28 23:40:00|7380.5|7376.5|7381|7377|7381.2|7377.2|7380.1|7376.1|0
1659051900000|2022-07-28 23:45:00|7381.3|7377.3|7379.9|7375.9|7381.7|7377.7|7378.1|7374.1|0
1659052200000|2022-07-28 23:50:00|7380.2|7376.2|7380.5|7376.5|7381.3|7377.3|7377.3|7373.3|0
1659052500000|2022-07-28 23:55:00|7380.3|7376.3|7385.6|7381.6|7385.9|7381.9|7376.2|7372.2|0
1659052800000|2022-07-29 00:00:00|7385|7381|7370.8|7367.8|7385|7381|7362.5|7359.5|90
1659053100000|2022-07-29 00:05:00|7371.3|7368.3|7377|7374|7377.3|7374.3|7371.3|7368.3|80
1659053400000|2022-07-29 00:10:00|7378.3|7375.3|7379.3|7376.3|7382.8|7379.8|7378.3|7375.3|68
1659053700000|2022-07-29 00:15:00|7379.5|7376.5|7380.8|7377.8|7383.5|7380.5|7377.5|7374.5|84
1659054000000|2022-07-29 00:20:00|7381|7378|7382.3|7379.3|7382.5|7379.5|7379.8|7376.8|51
1659054300000|2022-07-29 00:25:00|7382.5|7379.5|7379.8|7376.8|7382.8|7379.8|7379.8|7376.8|42
1659054600000|2022-07-29 00:30:00|7380|7377|7381.3|7378.3|7381.5|7378.5|7379.8|7376.8|46
1659054900000|2022-07-29 00:35:00|7381|7378|7382.5|7379.5|7383.5|7380.5|7380.5|7377.5|32
1659055200000|2022-07-29 00:40:00|7382.8|7379.8|7377.3|7374.3|7383.3|7380.3|7377|7374|38
1659055500000|2022-07-29 00:45:00|7377.5|7374.5|7377.5|7374.5|7379.5|7376.5|7376.3|7373.3|30
1659055800000|2022-07-29 00:50:00|7378.3|7375.3|7378.8|7375.8|7381|7378|7377.3|7374.3|24
1659056100000|2022-07-29 00:55:00|7379|7376|7379.3|7376.3|7380.5|7377.5|7377.8|7374.8|15
1659056400000|2022-07-29 01:00:00|7378.8|7375.8|7377|7374|7380.3|7377.3|7376.8|7373.8|39
1659056700000|2022-07-29 01:05:00|7377.3|7374.3|7377.5|7374.5|7378|7375|7375.5|7372.5|23
1659057000000|2022-07-29 01:10:00|7377.3|7374.3|7380|7377|7380|7377|7376.5|7373.5|28
1659057300000|2022-07-29 01:15:00|7380.8|7377.8|7377.8|7374.8|7382|7379|7377|7374|25
1659057600000|2022-07-29 01:20:00|7378|7375|7377.8|7374.8|7381.3|7378.3|7377.3|7374.3|34
1659057900000|2022-07-29 01:25:00|7377.5|7374.5|7379.3|7376.3|7380.3|7377.3|7377|7374|3
1659058200000|2022-07-29 01:30:00|7379.5|7376.5|7379.8|7376.8|7380.3|7377.3|7375.8|7372.8|30
1659058500000|2022-07-29 01:35:00|7380|7377|7380.5|7377.5|7381.5|7378.5|7378.3|7375.3|16
1659058800000|2022-07-29 01:40:00|7380.8|7377.8|7379.5|7376.5|7382.3|7379.3|7378.5|7375.5|12
1659059100000|2022-07-29 01:45:00|7379.8|7376.8|7379.5|7376.5|7382|7379|7377|7374|32
1659059400000|2022-07-29 01:50:00|7379.8|7376.8|7380|7377|7381.3|7378.3|7377.8|7374.8|21
1659059700000|2022-07-29 01:55:00|7379.8|7376.8|7382.8|7379.8|7383.3|7380.3|7379|7376|9
1659060000000|2022-07-29 02:00:00|7383|7380|7381.8|7378.8|7384.3|7381.3|7381.3|7378.3|13
1659060300000|2022-07-29 02:05:00|7382|7379|7379.8|7376.8|7383.3|7380.3|7379.3|7376.3|16
1659060600000|2022-07-29 02:10:00|7379.5|7376.5|7379.8|7376.8|7381|7378|7379|7376|31
1659060900000|2022-07-29 02:15:00|7380|7377|7377.5|7374.5|7380.5|7377.5|7377.5|7374.5|13
1659061200000|2022-07-29 02:20:00|7377.8|7374.8|7383.3|7380.3|7383.3|7380.3|7376.3|7373.3|128
1659061500000|2022-07-29 02:25:00|7383|7380|7382.8|7379.8|7383|7380|7379.5|7376.5|17
1659061800000|2022-07-29 02:30:00|7382.3|7379.3|7383.3|7380.3|7384.5|7381.5|7382|7379|24
1659062100000|2022-07-29 02:35:00|7382.5|7379.5|7383|7380|7383.5|7380.5|7381.5|7378.5|10
1659062400000|2022-07-29 02:40:00|7382.8|7379.8|7384|7381|7384.5|7381.5|7382.5|7379.5|13
1659062700000|2022-07-29 02:45:00|7384.3|7381.3|7383.5|7380.5|7384.3|7381.3|7382.5|7379.5|27
1659063000000|2022-07-29 02:50:00|7383|7380|7380.5|7377.5|7383|7380|7378.8|7375.8|30
1659063300000|2022-07-29 02:55:00|7380.3|7377.3|7381.8|7378.8|7381.8|7378.8|7379|7376|18
1659063600000|2022-07-29 03:00:00|7382|7379|7382.5|7379.5|7383.8|7380.8|7380.3|7377.3|10
1659063900000|2022-07-29 03:05:00|7382.3|7379.3|7378.5|7375.5|7382.3|7379.3|7378.3|7375.3|13
1659064200000|2022-07-29 03:10:00|7378.8|7375.8|7376.3|7373.3|7380.5|7377.5|7376.3|7373.3|14
1659064500000|2022-07-29 03:15:00|7376|7373|7377.8|7374.8|7379.8|7376.8|7376|7373|13
1659064800000|2022-07-29 03:20:00|7377.5|7374.5|7375.5|7372.5|7378.3|7375.3|7375.5|7372.5|11
1659065100000|2022-07-29 03:25:00|7375|7372|7376.5|7373.5|7377.3|7374.3|7375|7372|14
1659065400000|2022-07-29 03:30:00|7376.8|7373.8|7373|7370|7377|7374|7371.8|7368.8|30
1659065700000|2022-07-29 03:35:00|7373.5|7370.5|7373.5|7370.5|7374|7371|7371.3|7368.3|21
1659066000000|2022-07-29 03:40:00|7373.3|7370.3|7369|7366|7373.3|7370.3|7369|7366|25
1659066300000|2022-07-29 03:45:00|7369.3|7366.3|7367.5|7364.5|7369.8|7366.8|7367.5|7364.5|40
1659066600000|2022-07-29 03:50:00|7367.8|7364.8|7368.8|7365.8|7368.8|7365.8|7366.8|7363.8|20
1659066900000|2022-07-29 03:55:00|7368.5|7365.5|7366.3|7363.3|7368.8|7365.8|7364.8|7361.8|18
1659067200000|2022-07-29 04:00:00|7366|7363|7366.5|7363.5|7367|7364|7365|7362|45
1659067500000|2022-07-29 04:05:00|7366.3|7363.3|7367.5|7364.5|7368.3|7365.3|7365.5|7362.5|31
1659067800000|2022-07-29 04:10:00|7367.3|7364.3|7366|7363|7367.8|7364.8|7365.5|7362.5|23
1659068100000|2022-07-29 04:15:00|7365.8|7362.8|7366.3|7363.3|7367.5|7364.5|7365.5|7362.5|11
1659068400000|2022-07-29 04:20:00|7366.5|7363.5|7369.5|7366.5|7369.5|7366.5|7366.5|7363.5|13
1659068700000|2022-07-29 04:25:00|7369|7366|7366.5|7363.5|7369.3|7366.3|7366|7363|6
1659069000000|2022-07-29 04:30:00|7366|7363|7365.3|7362.3|7366|7363|7364|7361|5
1659069300000|2022-07-29 04:35:00|7365.5|7362.5|7366.3|7363.3|7367.3|7364.3|7365.3|7362.3|3
1659069600000|2022-07-29 04:40:00|7366|7363|7365.8|7362.8|7367|7364|7365.3|7362.3|3
1659069900000|2022-07-29 04:45:00|7365.5|7362.5|7366|7363|7366.3|7363.3|7365.3|7362.3|1
1659070200000|2022-07-29 04:50:00|7366.3|7363.3|7364.8|7361.8|7367|7364|7364.3|7361.3|6
1659070500000|2022-07-29 04:55:00|7365|7362|7364.3|7361.3|7365|7362|7361.8|7358.8|12
1659070800000|2022-07-29 05:00:00|7364|7361|7363|7360|7364.5|7361.5|7360.8|7357.8|30
1659071100000|2022-07-29 05:05:00|7362.8|7359.8|7361.8|7358.8|7363.8|7360.8|7361|7358|22
1659071400000|2022-07-29 05:10:00|7361.5|7358.5|7360.3|7357.3|7362.3|7359.3|7358.3|7355.3|23
1659071700000|2022-07-29 05:15:00|7360|7357|7362.8|7359.8|7363.3|7360.3|7359.5|7356.5|32
1659072000000|2022-07-29 05:20:00|7362.5|7359.5|7364.5|7361.5|7365.3|7362.3|7362.3|7359.3|23
1659072300000|2022-07-29 05:25:00|7364.8|7361.8|7366|7363|7367|7364|7363.3|7360.3|22
1659072600000|2022-07-29 05:30:00|7365.8|7362.8|7370.3|7367.3|7370.8|7367.8|7364.3|7361.3|38
1659072900000|2022-07-29 05:35:00|7369.8|7366.8|7371|7368|7372.5|7369.5|7368.5|7365.5|19
1659073200000|2022-07-29 05:40:00|7371.3|7368.3|7369.3|7366.3|7371.3|7368.3|7368.3|7365.3|18
1659073500000|2022-07-29 05:45:00|7369|7366|7368|7365|7372|7369|7367|7364|33
1659073800000|2022-07-29 05:50:00|7367|7364|7367.3|7364.3|7368.8|7365.8|7365.3|7362.3|16
1659074100000|2022-07-29 05:55:00|7367|7364|7369|7366|7369.3|7366.3|7365.8|7362.8|12
1659074400000|2022-07-29 06:00:00|7369.5|7366.5|7367.5|7365.5|7370.5|7368.5|7365|7363|216
1659074700000|2022-07-29 06:05:00|7368|7366|7367|7365|7370.5|7368.5|7365.3|7363.3|246
1659075000000|2022-07-29 06:10:00|7366.8|7364.8|7369.8|7367.8|7371|7369|7363.8|7361.8|191
1659075300000|2022-07-29 06:15:00|7369.5|7367.5|7371.5|7369.5|7372.5|7370.5|7367|7365|101
1659075600000|2022-07-29 06:20:00|7372|7370|7380|7378|7380|7378|7370.5|7368.5|148
1659075900000|2022-07-29 06:25:00|7379.8|7377.8|7384.5|7382.5|7384.5|7382.5|7379.5|7377.5|164
1659076200000|2022-07-29 06:30:00|7384.3|7382.3|7383.5|7381.5|7385.5|7383.5|7381.5|7379.5|175
1659076500000|2022-07-29 06:35:00|7383.3|7381.3|7376.8|7374.8|7383.5|7381.5|7376.8|7374.8|144
1659076800000|2022-07-29 06:40:00|7377.3|7375.3|7374.8|7372.8|7380.5|7378.5|7373.8|7371.8|123
1659077100000|2022-07-29 06:45:00|7374.5|7372.5|7375.8|7373.8|7380|7378|7374|7372|119
1659077400000|2022-07-29 06:50:00|7376|7374|7377|7375|7378|7376|7374.8|7372.8|129
1659077700000|2022-07-29 06:55:00|7377.3|7375.3|7374.8|7372.8|7378.3|7376.3|7372|7370|562
1659078000000|2022-07-29 07:00:00|7374.3|7373.3|7358.8|7357.8|7380.3|7379.3|7355|7354|2775
1659078300000|2022-07-29 07:05:00|7358.3|7357.3|7360|7359|7367|7366|7353.3|7352.3|1454
1659078600000|2022-07-29 07:10:00|7360.8|7359.8|7369.5|7368.5|7373.5|7372.5|7357.3|7356.3|984
1659078900000|2022-07-29 07:15:00|7371|7370|7383.5|7382.5|7383.5|7382.5|7368.3|7367.3|870
1659079200000|2022-07-29 07:20:00|7383.8|7382.8|7381|7380|7388.3|7387.3|7380.5|7379.5|990
1659079500000|2022-07-29 07:25:00|7381.5|7380.5|7376.3|7375.3|7382|7381|7374.3|7373.3|655
1659079800000|2022-07-29 07:30:00|7376.5|7375.5|7365.3|7364.3|7378.3|7377.3|7362.5|7361.5|901
1659080100000|2022-07-29 07:35:00|7365.5|7364.5|7372.5|7371.5|7372.5|7371.5|7365|7364|466
1659080400000|2022-07-29 07:40:00|7372|7371|7369|7368|7372|7371|7366|7365|519
1659080700000|2022-07-29 07:45:00|7369.3|7368.3|7364.3|7363.3|7369.5|7368.5|7363|7362|385
1659081000000|2022-07-29 07:50:00|7364.5|7363.5|7366.8|7365.8|7368|7367|7363.3|7362.3|521
1659081300000|2022-07-29 07:55:00|7367|7366|7372|7371|7372.8|7371.8|7367|7366|317
1659081600000|2022-07-29 08:00:00|7372.5|7371.5|7380.8|7379.8|7382.8|7381.8|7372.5|7371.5|595
1659081900000|2022-07-29 08:05:00|7381|7380|7383.8|7382.8|7386.5|7385.5|7380.8|7379.8|495
1659082200000|2022-07-29 08:10:00|7384|7383|7392.5|7391.5|7395.5|7394.5|7383.5|7382.5|656
1659082500000|2022-07-29 08:15:00|7392.8|7391.8|7392.5|7391.5|7395.8|7394.8|7390.5|7389.5|609
1659082800000|2022-07-29 08:20:00|7393|7392|7385.3|7384.3|7395|7394|7381.3|7380.3|675
1659083100000|2022-07-29 08:25:00|7386|7385|7394.3|7393.3|7397.3|7396.3|7385.8|7384.8|770
1659083400000|2022-07-29 08:30:00|7394.5|7393.5|7392|7391|7397.8|7396.8|7391|7390|486
1659083700000|2022-07-29 08:35:00|7392.3|7391.3|7393.5|7392.5|7396|7395|7391.5|7390.5|314
1659084000000|2022-07-29 08:40:00|7393.3|7392.3|7396|7395|7401|7400|7393|7392|491
1659084300000|2022-07-29 08:45:00|7395.8|7394.8|7387.5|7386.5|7396.8|7395.8|7386.5|7385.5|553
1659084600000|2022-07-29 08:50:00|7387.8|7386.8|7387.5|7386.5|7392.3|7391.3|7387.5|7386.5|294
1659084900000|2022-07-29 08:55:00|7388|7387|7389.8|7388.8|7393|7392|7387|7386|340
1659085200000|2022-07-29 09:00:00|7390.3|7389.3|7395|7394|7395|7394|7388|7387|467
1659085500000|2022-07-29 09:05:00|7395.3|7394.3|7393|7392|7396.3|7395.3|7391.5|7390.5|322
1659085800000|2022-07-29 09:10:00|7393.3|7392.3|7394|7393|7396.5|7395.5|7392.5|7391.5|300
1659086100000|2022-07-29 09:15:00|7394.3|7393.3|7389.5|7388.5|7394.8|7393.8|7389.3|7388.3|277
1659086400000|2022-07-29 09:20:00|7390|7389|7388|7387|7390.5|7389.5|7385.8|7384.8|241
1659086700000|2022-07-29 09:25:00|7388.5|7387.5|7387.5|7386.5|7390|7389|7385.3|7384.3|351
1659087000000|2022-07-29 09:30:00|7387.3|7386.3|7395.3|7394.3|7395.8|7394.8|7387.3|7386.3|194
1659087300000|2022-07-29 09:35:00|7395|7394|7396.3|7395.3|7398.8|7397.8|7394.3|7393.3|224
1659087600000|2022-07-29 09:40:00|7396.5|7395.5|7395|7394|7396.8|7395.8|7393.5|7392.5|254
1659087900000|2022-07-29 09:45:00|7395.5|7394.5|7398.5|7397.5|7402|7401|7394|7393|735
1659088200000|2022-07-29 09:50:00|7398.8|7397.8|7392.5|7391.5|7404.8|7403.8|7392.5|7391.5|932
1659088500000|2022-07-29 09:55:00|7392.3|7391.3|7380.5|7379.5|7392.5|7391.5|7380.3|7379.3|602
1659088800000|2022-07-29 10:00:00|7381|7380|7377.5|7376.5|7382.8|7381.8|7371.8|7370.8|611
1659089100000|2022-07-29 10:05:00|7377.8|7376.8|7376.8|7375.8|7380.3|7379.3|7376.5|7375.5|405
1659089400000|2022-07-29 10:10:00|7376.5|7375.5|7375|7374|7376.8|7375.8|7370.8|7369.8|382
1659089700000|2022-07-29 10:15:00|7375.3|7374.3|7368.5|7367.5|7376.5|7375.5|7368|7367|333
1659090000000|2022-07-29 10:20:00|7368.3|7367.3|7373|7372|7375|7374|7368|7367|199
1659090300000|2022-07-29 10:25:00|7373.3|7372.3|7377.5|7376.5|7378|7377|7371.8|7370.8|192
1659090600000|2022-07-29 10:30:00|7377.8|7376.8|7383.8|7382.8|7384|7383|7377.8|7376.8|323
1659090900000|2022-07-29 10:35:00|7384|7383|7387|7386|7388|7387|7382|7381|316
1659091200000|2022-07-29 10:40:00|7387.5|7386.5|7385|7384|7389.5|7388.5|7385|7384|209
1659091500000|2022-07-29 10:45:00|7384.5|7383.5|7383.3|7382.3|7386|7385|7383.3|7382.3|180
1659091800000|2022-07-29 10:50:00|7383.5|7382.5|7386.5|7385.5|7390.5|7389.5|7383.3|7382.3|290
1659092100000|2022-07-29 10:55:00|7386.3|7385.3|7392.5|7391.5|7392.5|7391.5|7385.5|7384.5|482
1659092400000|2022-07-29 11:00:00|7392|7391|7385.3|7384.3|7393|7392|7385|7384|581
1659092700000|2022-07-29 11:05:00|7385.5|7384.5|7377.3|7376.3|7385.5|7384.5|7376.8|7375.8|590
1659093000000|2022-07-29 11:10:00|7377.5|7376.5|7373.8|7372.8|7379|7378|7373|7372|351
1659093300000|2022-07-29 11:15:00|7374|7373|7373.8|7372.8|7375.5|7374.5|7369.5|7368.5|691
1659093600000|2022-07-29 11:20:00|7374|7373|7365.5|7364.5|7375|7374|7365.3|7364.3|604
1659093900000|2022-07-29 11:25:00|7365.8|7364.8|7362.5|7361.5|7367.5|7366.5|7362.5|7361.5|522
1659094200000|2022-07-29 11:30:00|7362.8|7361.8|7370.8|7369.8|7370.8|7369.8|7361.5|7360.5|543
1659094500000|2022-07-29 11:35:00|7371|7370|7369.3|7368.3|7372.3|7371.3|7367.3|7366.3|636
1659094800000|2022-07-29 11:40:00|7370.1|7369.1|7365.6|7364.6|7370.6|7369.6|7365.1|7364.1|1026
1659095100000|2022-07-29 11:45:00|7365.8|7364.8|7370.3|7369.3|7372.1|7371.1|7365.8|7364.8|374
1659095400000|2022-07-29 11:50:00|7370.8|7369.8|7371.6|7370.6|7372.1|7371.1|7367.1|7366.1|482
1659095700000|2022-07-29 11:55:00|7371.8|7370.8|7377.1|7376.1|7377.6|7376.6|7370.3|7369.3|627
1659096000000|2022-07-29 12:00:00|7377.3|7376.3|7382.6|7381.6|7383.6|7382.6|7377.1|7376.1|483
1659096300000|2022-07-29 12:05:00|7382.3|7381.3|7381.8|7380.8|7383.6|7382.6|7381.1|7380.1|397
1659096600000|2022-07-29 12:10:00|7382.1|7381.1|7383.3|7382.3|7383.6|7382.6|7378.8|7377.8|475
1659096900000|2022-07-29 12:15:00|7384.1|7383.1|7388.1|7387.1|7388.6|7387.6|7383.1|7382.1|475
1659097200000|2022-07-29 12:20:00|7388.3|7387.3|7389.8|7388.8|7390.1|7389.1|7385.3|7384.3|442
1659097500000|2022-07-29 12:25:00|7389.6|7388.6|7387.1|7386.1|7390.1|7389.1|7387.1|7386.1|579
1659097800000|2022-07-29 12:30:00|7387.3|7386.3|7385.8|7384.8|7390.1|7389.1|7380.8|7379.8|739
1659098100000|2022-07-29 12:35:00|7386.1|7385.1|7383.8|7382.8|7389.3|7388.3|7382.6|7381.6|325
1659098400000|2022-07-29 12:40:00|7384.1|7383.1|7387.3|7386.3|7387.6|7386.6|7381.3|7380.3|340
1659098700000|2022-07-29 12:45:00|7387.6|7386.6|7390.8|7389.8|7391.3|7390.3|7387.6|7386.6|320
1659099000000|2022-07-29 12:50:00|7391.1|7390.1|7396.6|7395.6|7396.8|7395.8|7391.1|7390.1|305
1659099300000|2022-07-29 12:55:00|7396.8|7395.8|7395.3|7394.3|7397.6|7396.6|7395.1|7394.1|350
1659099600000|2022-07-29 13:00:00|7395.6|7394.6|7388.6|7387.6|7396.6|7395.6|7387.1|7386.1|746
1659099900000|2022-07-29 13:05:00|7388.8|7387.8|7396.8|7395.8|7398.3|7397.3|7388.6|7387.6|568
1659100200000|2022-07-29 13:10:00|7397.3|7396.3|7394.1|7393.1|7398.6|7397.6|7392.3|7391.3|500
1659100500000|2022-07-29 13:15:00|7393.8|7392.8|7400.1|7399.1|7400.8|7399.8|7393.1|7392.1|319
1659100800000|2022-07-29 13:20:00|7399.6|7398.6|7408.6|7407.6|7408.6|7407.6|7399.6|7398.6|543
1659101100000|2022-07-29 13:25:00|7408.3|7407.3|7412.6|7411.6|7412.6|7411.6|7407.6|7406.6|627
1659101400000|2022-07-29 13:30:00|7412.8|7411.8|7409.6|7408.6|7420.3|7419.3|7408.1|7407.1|2120
1659101700000|2022-07-29 13:35:00|7409.3|7408.3|7414.1|7413.1|7414.6|7413.6|7408.1|7407.1|1609
1659102000000|2022-07-29 13:40:00|7413.6|7412.6|7419.8|7418.8|7422.1|7421.1|7413.1|7412.1|1353
1659102300000|2022-07-29 13:45:00|7420.1|7419.1|7421.3|7420.3|7428.3|7427.3|7419.6|7418.6|1457
1659102600000|2022-07-29 13:50:00|7420.6|7419.6|7419.8|7418.8|7425.6|7424.6|7419.1|7418.1|822
1659102900000|2022-07-29 13:55:00|7419.3|7418.3|7418.3|7417.3|7423.6|7422.6|7416.3|7415.3|1422
1659103200000|2022-07-29 14:00:00|7416.8|7415.8|7419.6|7418.6|7425.1|7424.1|7415.3|7414.3|1156
1659103500000|2022-07-29 14:05:00|7419.3|7418.3|7422.3|7421.3|7423.6|7422.6|7417.1|7416.1|805
1659103800000|2022-07-29 14:10:00|7422.2|7421.2|7427.5|7426.5|7431.2|7430.2|7421|7420|1113
1659104100000|2022-07-29 14:15:00|7427.2|7426.2|7437|7436|7437|7436|7425.7|7424.7|745
1659104400000|2022-07-29 14:20:00|7437.2|7436.2|7434|7433|7440.5|7439.5|7433.7|7432.7|866
1659104700000|2022-07-29 14:25:00|7434.2|7433.2|7436.5|7435.5|7442.7|7441.7|7434|7433|917
1659105000000|2022-07-29 14:30:00|7437|7436|7429.2|7428.2|7439.5|7438.5|7428.7|7427.7|733
1659105300000|2022-07-29 14:35:00|7429|7428|7433.7|7432.7|7436|7435|7429|7428|881
1659105600000|2022-07-29 14:40:00|7434|7433|7440.2|7439.2|7440.5|7439.5|7433.5|7432.5|1271
1659105900000|2022-07-29 14:45:00|7440.5|7439.5|7434.7|7433.7|7442|7441|7432.2|7431.2|863
1659106200000|2022-07-29 14:50:00|7434.5|7433.5|7432.2|7431.2|7436|7435|7431.2|7430.2|711
1659106500000|2022-07-29 14:55:00|7432|7431|7421.5|7420.5|7434.5|7433.5|7421|7420|985
1659106800000|2022-07-29 15:00:00|7421.2|7420.2|7415.5|7414.5|7423.5|7422.5|7415.2|7414.2|1685
1659107100000|2022-07-29 15:05:00|7415.7|7414.7|7422.7|7421.7|7423|7422|7415.5|7414.5|1227
1659107400000|2022-07-29 15:10:00|7422.5|7421.5|7422|7421|7424.5|7423.5|7420.2|7419.2|1025
1659107700000|2022-07-29 15:15:00|7422.5|7421.5|7430.5|7429.5|7431.5|7430.5|7420.7|7419.7|1452
1659108000000|2022-07-29 15:20:00|7430.2|7429.2|7430.5|7429.5|7433.5|7432.5|7429.5|7428.5|1729
1659108300000|2022-07-29 15:25:00|7430|7429|7429.2|7427.2|7431.5|7430.5|7424|7423|8312
1659108600000|2022-07-29 15:30:00|7428.5|7426.5|7427|7425|7436.5|7434.5|7425|7423|9339
1659108900000|2022-07-29 15:35:00|7426.7|7424.7|7432.2|7430.2|7432.5|7430.5|7425.5|7423.5|2812
1659109200000|2022-07-29 15:40:00|7432.5|7430.5|7438.2|7436.2|7438.2|7436.2|7430.5|7428.5|912
1659109500000|2022-07-29 15:45:00|7438|7436|7431|7429|7438|7436|7430.5|7428.5|453
1659109800000|2022-07-29 15:50:00|7431.2|7429.2|7427|7425|7431.5|7429.5|7427|7425|372
1659110100000|2022-07-29 15:55:00|7427.2|7425.2|7425|7423|7428.7|7426.7|7424|7422|310
1659110400000|2022-07-29 16:00:00|7425.2|7423.2|7421.2|7419.2|7426|7424|7419.5|7417.5|493
1659110700000|2022-07-29 16:05:00|7421|7419|7417.2|7415.2|7421.2|7419.2|7415.5|7413.5|242
1659111000000|2022-07-29 16:10:00|7417|7415|7419.5|7417.5|7421.5|7419.5|7416.7|7414.7|117
1659111300000|2022-07-29 16:15:00|7419|7417|7420.5|7418.5|7426|7424|7419|7417|219
1659111600000|2022-07-29 16:20:00|7420.2|7418.2|7423.5|7421.5|7425.5|7423.5|7420.2|7418.2|165
1659111900000|2022-07-29 16:25:00|7423|7421|7421.7|7419.7|7424.2|7422.2|7421|7419|151
1659112200000|2022-07-29 16:30:00|7421.5|7419.5|7420.5|7418.5|7423.5|7421.5|7420.2|7418.2|147
1659112500000|2022-07-29 16:35:00|7420.7|7418.7|7424.5|7422.5|7424.7|7422.7|7418.2|7416.2|73
1659112800000|2022-07-29 16:40:00|7424.2|7422.2|7426.7|7424.7|7427|7425|7423|7421|137
1659113100000|2022-07-29 16:45:00|7426.5|7424.5|7427.5|7425.5|7430.7|7428.7|7425.5|7423.5|257
1659113400000|2022-07-29 16:50:00|7427.2|7425.2|7428.7|7426.7|7429.7|7427.7|7426.2|7424.2|133
1659113700000|2022-07-29 16:55:00|7428.5|7426.5|7426.2|7424.2|7429.7|7427.7|7426|7424|80
1659114000000|2022-07-29 17:00:00|7426|7424|7425.2|7423.2|7427|7425|7424|7422|93
1659114300000|2022-07-29 17:05:00|7425.7|7423.7|7425|7423|7427.2|7425.2|7424.7|7422.7|79
1659114600000|2022-07-29 17:10:00|7425.2|7423.2|7427.2|7425.2|7427.5|7425.5|7423.7|7421.7|100
1659114900000|2022-07-29 17:15:00|7427|7425|7427|7425|7427.5|7425.5|7425.2|7423.2|108
1659115200000|2022-07-29 17:20:00|7427.2|7425.2|7426.7|7424.7|7428.5|7426.5|7425.5|7423.5|84
1659115500000|2022-07-29 17:25:00|7426.5|7424.5|7424.7|7422.7|7427.5|7425.5|7423.5|7421.5|76
1659115800000|2022-07-29 17:30:00|7425|7423|7426.7|7424.7|7428.2|7426.2|7424.5|7422.5|46
1659116100000|2022-07-29 17:35:00|7427|7425|7428.5|7426.5|7428.7|7426.7|7425.5|7423.5|42
1659116400000|2022-07-29 17:40:00|7428.7|7426.7|7429.5|7427.5|7430|7428|7427.5|7425.5|105
1659116700000|2022-07-29 17:45:00|7429|7427|7429.7|7427.7|7430.2|7428.2|7428.5|7426.5|69
1659117000000|2022-07-29 17:50:00|7429.5|7427.5|7430.5|7428.5|7431.5|7429.5|7427.7|7425.7|64
1659117300000|2022-07-29 17:55:00|7430.2|7428.2|7428.7|7426.7|7431.5|7429.5|7428|7426|39
1659117600000|2022-07-29 18:00:00|7428.5|7426.5|7430.2|7428.2|7430.7|7428.7|7427|7425|65
1659117900000|2022-07-29 18:05:00|7430.5|7428.5|7432|7430|7432.7|7430.7|7430.2|7428.2|64
1659118200000|2022-07-29 18:10:00|7431.5|7429.5|7432.5|7430.5|7433|7431|7431.2|7429.2|48
1659118500000|2022-07-29 18:15:00|7432|7430|7435|7433|7435|7433|7431|7429|47
1659118800000|2022-07-29 18:20:00|7434.7|7432.7|7432.7|7430.7|7435|7433|7431.5|7429.5|96
1659119100000|2022-07-29 18:25:00|7433|7431|7434|7432|7435|7433|7431.2|7429.2|101
1659119400000|2022-07-29 18:30:00|7434.2|7432.2|7432.7|7430.7|7434.5|7432.5|7431.2|7429.2|144
1659119700000|2022-07-29 18:35:00|7433|7431|7436.5|7434.5|7437.5|7435.5|7432.5|7430.5|230
1659120000000|2022-07-29 18:40:00|7435.7|7433.7|7435.5|7433.5|7436|7434|7434.5|7432.5|215
1659120300000|2022-07-29 18:45:00|7435.2|7433.2|7436.5|7434.5|7437.2|7435.2|7434.2|7432.2|196
1659120600000|2022-07-29 18:50:00|7436|7434|7438.5|7436.5|7438.5|7436.5|7436|7434|69
1659120900000|2022-07-29 18:55:00|7438|7436|7437.7|7435.7|7440.2|7438.2|7436|7434|212
1659121200000|2022-07-29 19:00:00|7438|7436|7440|7438|7440.2|7438.2|7437.2|7435.2|165
1659121500000|2022-07-29 19:05:00|7440.2|7438.2|7438|7436|7440.7|7438.7|7437.7|7435.7|136
1659121800000|2022-07-29 19:10:00|7438.2|7436.2|7439.2|7437.2|7439.5|7437.5|7436|7434|181
1659122100000|2022-07-29 19:15:00|7439.5|7437.5|7438.5|7436.5|7439.7|7437.7|7435.7|7433.7|150
1659122400000|2022-07-29 19:20:00|7438.2|7436.2|7440.7|7438.7|7440.7|7438.7|7437.5|7435.5|109
1659122700000|2022-07-29 19:25:00|7441|7439|7440.7|7438.7|7442|7440|7439.5|7437.5|124
1659123000000|2022-07-29 19:30:00|7440.5|7438.5|7445.7|7443.7|7446|7444|7440|7438|153
1659123300000|2022-07-29 19:35:00|7446|7444|7448.2|7446.2|7450|7448|7444.2|7442.2|290
1659123600000|2022-07-29 19:40:00|7448|7446|7445.2|7443.2|7448|7446|7442.5|7440.5|309
1659123900000|2022-07-29 19:45:00|7445|7443|7448|7446|7449|7447|7443.7|7441.7|296
1659124200000|2022-07-29 19:50:00|7448.5|7446.5|7449.7|7447.7|7450.2|7448.2|7445|7443|489
1659124500000|2022-07-29 19:55:00|7450|7448|7455.3|7451.3|7456|7452.2|7446.5|7444.5|989
1659124800000|2022-07-29 20:00:00|7455|7451|7450.3|7446.3|7457.7|7453.7|7450.2|7446.2|0
1659125100000|2022-07-29 20:05:00|7450.9|7446.9|7447.3|7443.3|7451.3|7447.3|7447.3|7443.3|0
1659125400000|2022-07-29 20:10:00|7447|7443|7448.3|7444.3|7449.4|7445.4|7447|7443|0
1659125700000|2022-07-29 20:15:00|7448.5|7444.5|7449.2|7445.2|7450|7446|7448.4|7444.4|0
1659126000000|2022-07-29 20:20:00|7449.1|7445.1|7450|7446|7450.2|7446.2|7449.1|7445.1|0
1659126300000|2022-07-29 20:25:00|7450.8|7446.8|7449.7|7445.7|7450.8|7446.8|7449.7|7445.7|0
1659126600000|2022-07-29 20:30:00|7449.6|7445.6|7449.8|7445.8|7450.2|7446.2|7449.5|7445.5|0
1659126900000|2022-07-29 20:35:00|7449.5|7445.5|7449.4|7445.4|7450|7446|7449.4|7445.4|0
1659127200000|2022-07-29 20:40:00|7449.7|7445.7|7449.9|7445.9|7450.3|7446.3|7449.7|7445.7|0
1659127500000|2022-07-29 20:45:00|7449.8|7445.8|7449.7|7445.7|7450.1|7446.1|7449.7|7445.7|0
1659127800000|2022-07-29 20:50:00|7450|7446|7450.3|7446.3|7450.3|7446.3|7449.5|7445.5|0
1659128100000|2022-07-29 20:55:00|7450.4|7446.4|7451.3|7447.3|7451.4|7447.4|7450.4|7446.4|0
1659304800000|2022-07-31 22:00:00|7444.8|7440.8|7439.9|7435.9|7444.8|7440.8|7438.3|7434.3|0
1659305100000|2022-07-31 22:05:00|7439.4|7435.4|7437.7|7433.7|7440.2|7436.2|7436.8|7432.8|0
1659305400000|2022-07-31 22:10:00|7437.9|7433.9|7436.5|7432.5|7438.7|7434.7|7435.5|7431.5|0
1659305700000|2022-07-31 22:15:00|7436.7|7432.7|7433.3|7429.3|7438|7434|7431.8|7427.8|0
1659306000000|2022-07-31 22:20:00|7432.9|7428.9|7433.1|7429.1|7435.2|7431.2|7429.4|7425.4|0
1659306300000|2022-07-31 22:25:00|7433|7429|7436.5|7432.5|7436.9|7432.9|7432.5|7428.5|0
1659306600000|2022-07-31 22:30:00|7436.1|7432.1|7438.1|7434.1|7439.1|7435.1|7434.7|7430.7|0
1659306900000|2022-07-31 22:35:00|7437.8|7433.8|7436.4|7432.4|7438.1|7434.1|7435.1|7431.1|0
1659307200000|2022-07-31 22:40:00|7436.8|7432.8|7436|7432|7439.2|7435.2|7436|7432|0
1659307500000|2022-07-31 22:45:00|7435.7|7431.7|7432.8|7428.8|7435.7|7431.7|7431.7|7427.7|0
1659307800000|2022-07-31 22:50:00|7433.1|7429.1|7432.7|7428.7|7433.9|7429.9|7431.7|7427.7|0
1659308100000|2022-07-31 22:55:00|7432.3|7428.3|7435.1|7431.1|7435.1|7431.1|7431.8|7427.8|0
1659308400000|2022-07-31 23:00:00|7434.8|7430.8|7435.8|7431.8|7436|7432|7433.1|7429.1|0
1659308700000|2022-07-31 23:05:00|7435.5|7431.5|7437.5|7433.5|7437.5|7433.5|7434.1|7430.1|0
1659309000000|2022-07-31 23:10:00|7437.7|7433.7|7438.2|7434.2|7439.5|7435.5|7437.4|7433.4|0
1659309300000|2022-07-31 23:15:00|7438.6|7434.6|7439.2|7435.2|7440.9|7436.9|7438.2|7434.2|0
1659309600000|2022-07-31 23:20:00|7438.9|7434.9|7438.8|7434.8|7439.2|7435.2|7438.1|7434.1|0
1659309900000|2022-07-31 23:25:00|7438.6|7434.6|7438.9|7434.9|7439.2|7435.2|7436.4|7432.4|0
1659310200000|2022-07-31 23:30:00|7439.1|7435.1|7439.7|7435.7|7440.1|7436.1|7438.4|7434.4|0
1659310500000|2022-07-31 23:35:00|7439.9|7435.9|7438.9|7434.9|7440.7|7436.7|7438.4|7434.4|0
1659310800000|2022-07-31 23:40:00|7438.7|7434.7|7438.9|7434.9|7442.9|7438.9|7438.7|7434.7|0
1659311100000|2022-07-31 23:45:00|7438.8|7434.8|7437.4|7433.4|7439.1|7435.1|7434.7|7430.7|0
1659311400000|2022-07-31 23:50:00|7437.7|7433.7|7438.1|7434.1|7438.8|7434.8|7436.1|7432.1|0
1659311700000|2022-07-31 23:55:00|7437.7|7433.7|7438.7|7434.7|7441.3|7437.3|7437.7|7433.7|0
1659312000000|2022-08-01 00:00:00|7438.1|7434.1|7415.7|7412.7|7438.7|7434.7|7414.5|7411.5|230
1659312300000|2022-08-01 00:05:00|7416|7413|7413.2|7410.2|7420.5|7417.5|7412.7|7409.7|84
1659312600000|2022-08-01 00:10:00|7413.5|7410.5|7414.2|7411.2|7418|7415|7410.7|7407.7|72
1659312900000|2022-08-01 00:15:00|7414.7|7411.7|7420|7417|7421.5|7418.5|7414.7|7411.7|70
1659313200000|2022-08-01 00:20:00|7419.2|7416.2|7420.5|7417.5|7423.2|7420.2|7417.2|7414.2|35
1659313500000|2022-08-01 00:25:00|7420.7|7417.7|7422|7419|7424.7|7421.7|7419.7|7416.7|20
1659313800000|2022-08-01 00:30:00|7421.7|7418.7|7418.5|7415.5|7422.7|7419.7|7418.2|7415.2|7
1659314100000|2022-08-01 00:35:00|7418.2|7415.2|7416.7|7413.7|7420|7417|7416.2|7413.2|6
1659314400000|2022-08-01 00:40:00|7417.2|7414.2|7417.7|7414.7|7419.7|7416.7|7416.7|7413.7|6
1659314700000|2022-08-01 00:45:00|7418.7|7415.7|7421|7418|7421.2|7418.2|7418.7|7415.7|15
1659315000000|2022-08-01 00:50:00|7421.2|7418.2|7422.7|7419.7|7423.2|7420.2|7420.2|7417.2|9
1659315300000|2022-08-01 00:55:00|7422.5|7419.5|7421.2|7418.2|7423.2|7420.2|7420.7|7417.7|25
1659315600000|2022-08-01 01:00:00|7421.7|7418.7|7416.5|7413.5|7422|7419|7416.5|7413.5|19
1659315900000|2022-08-01 01:05:00|7416.7|7413.7|7415|7412|7416.7|7413.7|7414.2|7411.2|19
1659316200000|2022-08-01 01:10:00|7415.2|7412.2|7416.7|7413.7|7417.7|7414.7|7415|7412|14
1659316500000|2022-08-01 01:15:00|7416.5|7413.5|7420.5|7417.5|7420.5|7417.5|7415.2|7412.2|21
1659316800000|2022-08-01 01:20:00|7420.2|7417.2|7421.5|7418.5|7422.7|7419.7|7420.2|7417.2|10
1659317100000|2022-08-01 01:25:00|7421.7|7418.7|7422|7419|7423.2|7420.2|7420.7|7417.7|18
1659317400000|2022-08-01 01:30:00|7421.7|7418.7|7426|7423|7426|7423|7419.2|7416.2|19
1659317700000|2022-08-01 01:35:00|7426.2|7423.2|7426.7|7423.7|7427.7|7424.7|7425|7422|19
1659318000000|2022-08-01 01:40:00|7427|7424|7422.7|7419.7|7427.2|7424.2|7422.2|7419.2|20
1659318300000|2022-08-01 01:45:00|7422.5|7419.5|7421.5|7418.5|7423.7|7420.7|7421|7418|22
1659318600000|2022-08-01 01:50:00|7421.7|7418.7|7424.5|7421.5|7427.2|7424.2|7421.5|7418.5|20
1659318900000|2022-08-01 01:55:00|7423.7|7420.7|7426.7|7423.7|7426.7|7423.7|7423.2|7420.2|20
1659319200000|2022-08-01 02:00:00|7426.5|7423.5|7423.5|7420.5|7427|7424|7423.2|7420.2|15
1659319500000|2022-08-01 02:05:00|7423.7|7420.7|7422.2|7419.2|7424.5|7421.5|7421|7418|12
1659319800000|2022-08-01 02:10:00|7422.5|7419.5|7421.7|7418.7|7422.7|7419.7|7421|7418|4
1659320100000|2022-08-01 02:15:00|7421.5|7418.5|7421.2|7418.2|7421.7|7418.7|7420.5|7417.5|5
1659320400000|2022-08-01 02:20:00|7421.5|7418.5|7422.7|7419.7|7422.7|7419.7|7421|7418|6
1659320700000|2022-08-01 02:25:00|7423|7420|7425|7422|7425.2|7422.2|7422.5|7419.5|5
1659321000000|2022-08-01 02:30:00|7425.5|7422.5|7423.5|7420.5|7426|7423|7423.2|7420.2|5
1659321300000|2022-08-01 02:35:00|7423.2|7420.2|7422.7|7419.7|7423.2|7420.2|7422|7419|13
1659321600000|2022-08-01 02:40:00|7423|7420|7422.7|7419.7|7423.7|7420.7|7422.2|7419.2|4
1659321900000|2022-08-01 02:45:00|7423|7420|7424|7421|7425.7|7422.7|7422.7|7419.7|15
1659322200000|2022-08-01 02:50:00|7423.7|7420.7|7425|7422|7425.2|7422.2|7423.5|7420.5|1
1659322500000|2022-08-01 02:55:00|7425.2|7422.2|7424.7|7421.7|7426.5|7423.5|7424.5|7421.5|4
1659322800000|2022-08-01 03:00:00|7424.5|7421.5|7422.7|7419.7|7425.5|7422.5|7422.7|7419.7|14
1659323100000|2022-08-01 03:05:00|7422.5|7419.5|7420.7|7417.7|7422.7|7419.7|7420.2|7417.2|31
1659323400000|2022-08-01 03:10:00|7421|7418|7421.5|7418.5|7421.5|7418.5|7420.5|7417.5|12
1659323700000|2022-08-01 03:15:00|7422.2|7419.2|7418|7415|7422.5|7419.5|7418|7415|42
1659324000000|2022-08-01 03:20:00|7417.7|7414.7|7414.7|7411.7|7418.2|7415.2|7414.7|7411.7|28
1659324300000|2022-08-01 03:25:00|7415.5|7412.5|7415.2|7412.2|7416.7|7413.7|7414.7|7411.7|24
1659324600000|2022-08-01 03:30:00|7415|7412|7414.5|7411.5|7415.2|7412.2|7413.7|7410.7|59
1659324900000|2022-08-01 03:35:00|7414.2|7411.2|7415.7|7412.7|7415.7|7412.7|7413.7|7410.7|16
1659325200000|2022-08-01 03:40:00|7415.5|7412.5|7415.5|7412.5|7416|7413|7415|7412|8
1659325500000|2022-08-01 03:45:00|7415.2|7412.2|7413.2|7410.2|7415.5|7412.5|7412.7|7409.7|19
1659325800000|2022-08-01 03:50:00|7413|7410|7415.2|7412.2|7415.5|7412.5|7412.7|7409.7|33
1659326100000|2022-08-01 03:55:00|7415|7412|7414.5|7411.5|7415|7412|7414.2|7411.2|4
1659326400000|2022-08-01 04:00:00|7414.7|7411.7|7413.7|7410.7|7415.5|7412.5|7413.7|7410.7|70
1659326700000|2022-08-01 04:05:00|7413.5|7410.5|7412|7409|7413.5|7410.5|7412|7409|64
1659327000000|2022-08-01 04:10:00|7411.7|7408.7|7410.2|7407.2|7411.7|7408.7|7410|7407|68
1659327300000|2022-08-01 04:15:00|7410|7407|7409.5|7406.5|7410.7|7407.7|7409|7406|92
1659327600000|2022-08-01 04:20:00|7409|7406|7408|7405|7410|7407|7407.2|7404.2|70
1659327900000|2022-08-01 04:25:00|7408.2|7405.2|7406.2|7403.2|7408.2|7405.2|7405.7|7402.7|50
1659328200000|2022-08-01 04:30:00|7406.5|7403.5|7406.2|7403.2|7406.5|7403.5|7405|7402|22
1659328500000|2022-08-01 04:35:00|7406|7403|7404.2|7401.2|7406.2|7403.2|7404.2|7401.2|10
1659328800000|2022-08-01 04:40:00|7404.5|7401.5|7405.5|7402.5|7405.7|7402.7|7403.7|7400.7|32
1659329100000|2022-08-01 04:45:00|7405.2|7402.2|7405|7402|7405.2|7402.2|7405|7402|2
1659329400000|2022-08-01 04:50:00|7404.7|7401.7|7407.7|7404.7|7407.7|7404.7|7404.7|7401.7|19
1659329700000|2022-08-01 04:55:00|7408|7405|7409.2|7406.2|7409.5|7406.5|7407.2|7404.2|40
1659330000000|2022-08-01 05:00:00|7409|7406|7407.5|7404.5|7409.5|7406.5|7407.5|7404.5|64
1659330300000|2022-08-01 05:05:00|7407.2|7404.2|7409|7406|7409.2|7406.2|7407.2|7404.2|34
1659330600000|2022-08-01 05:10:00|7408.7|7405.7|7408.5|7405.5|7409.5|7406.5|7407.7|7404.7|35
1659330900000|2022-08-01 05:15:00|7408.2|7405.2|7411|7408|7411.2|7408.2|7408.2|7405.2|30
1659331200000|2022-08-01 05:20:00|7411.2|7408.2|7410.2|7407.2|7411.7|7408.7|7410|7407|10
1659331500000|2022-08-01 05:25:00|7410.5|7407.5|7412.2|7409.2|7413.2|7410.2|7410.5|7407.5|13
1659331800000|2022-08-01 05:30:00|7412.5|7409.5|7411.7|7408.7|7414.2|7411.2|7411.2|7408.2|11
1659332100000|2022-08-01 05:35:00|7411.5|7408.5|7409|7406|7411.5|7408.5|7409|7406|14
1659332400000|2022-08-01 05:40:00|7408.7|7405.7|7406.7|7403.7|7409.5|7406.5|7406.2|7403.2|62
1659332700000|2022-08-01 05:45:00|7406.5|7403.5|7410.2|7407.2|7410.7|7407.7|7406.2|7403.2|37
1659333000000|2022-08-01 05:50:00|7410.5|7407.5|7414|7411|7414.2|7411.2|7410|7407|50
1659333300000|2022-08-01 05:55:00|7414.2|7411.2|7416.7|7413.7|7416.7|7413.7|7412.7|7409.7|55
1659333600000|2022-08-01 06:00:00|7416.2|7413.2|7414.7|7412.7|7418.2|7416.2|7413.2|7411.2|170
1659333900000|2022-08-01 06:05:00|7414.5|7412.5|7414.7|7412.7|7417.7|7415.7|7414.5|7412.5|97
1659334200000|2022-08-01 06:10:00|7415.2|7413.2|7420.2|7418.2|7420.5|7418.5|7413.7|7411.7|62
1659334500000|2022-08-01 06:15:00|7420|7418|7416.7|7414.7|7421|7419|7415.7|7413.7|83
1659334800000|2022-08-01 06:20:00|7417.2|7415.2|7412.7|7410.7|7417.2|7415.2|7412.2|7410.2|107
1659335100000|2022-08-01 06:25:00|7413|7411|7418.2|7416.2|7418.2|7416.2|7412.2|7410.2|155
1659335400000|2022-08-01 06:30:00|7418|7416|7418.2|7416.2|7418.7|7416.7|7413.7|7411.7|186
1659335700000|2022-08-01 06:35:00|7418|7416|7418.2|7416.2|7418.7|7416.7|7416.5|7414.5|85
1659336000000|2022-08-01 06:40:00|7418.5|7416.5|7417.7|7415.7|7419.2|7417.2|7417.2|7415.2|56
1659336300000|2022-08-01 06:45:00|7418|7416|7420.7|7418.7|7421.7|7419.7|7417.7|7415.7|34
1659336600000|2022-08-01 06:50:00|7421|7419|7424.2|7422.2|7424.2|7422.2|7420.7|7418.7|108
1659336900000|2022-08-01 06:55:00|7424|7422|7428.7|7426.7|7429|7427|7424|7422|210
1659337200000|2022-08-01 07:00:00|7428.2|7427.2|7449.2|7448.2|7449.7|7448.7|7419.7|7418.7|2766
1659337500000|2022-08-01 07:05:00|7449|7448|7453|7452|7454.7|7453.7|7444.2|7443.2|1270
1659337800000|2022-08-01 07:10:00|7454|7453|7448.5|7447.5|7454|7453|7446.2|7445.2|941
1659338100000|2022-08-01 07:15:00|7449|7448|7442.2|7441.2|7450.5|7449.5|7441.5|7440.5|680
1659338400000|2022-08-01 07:20:00|7441.7|7440.7|7445.7|7444.7|7447.7|7446.7|7441|7440|507
1659338700000|2022-08-01 07:25:00|7446.2|7445.2|7450|7449|7452.5|7451.5|7441.5|7440.5|474
1659339000000|2022-08-01 07:30:00|7450.2|7449.2|7449|7448|7455.5|7454.5|7448.2|7447.2|713
1659339300000|2022-08-01 07:35:00|7449.2|7448.2|7449.2|7448.2|7454|7453|7447.2|7446.2|499
1659339600000|2022-08-01 07:40:00|7448.7|7447.7|7448.2|7447.2|7450.2|7449.2|7446.2|7445.2|430
1659339900000|2022-08-01 07:45:00|7448.5|7447.5|7447.7|7446.7|7451|7450|7445|7444|361
1659340200000|2022-08-01 07:50:00|7447.5|7446.5|7440.3|7439.3|7450.5|7449.5|7439.3|7438.3|318
1659340500000|2022-08-01 07:55:00|7440.8|7439.8|7443.3|7442.3|7445|7444|7440.3|7439.3|509
1659340800000|2022-08-01 08:00:00|7443.5|7442.5|7447|7446|7447.5|7446.5|7443.3|7442.3|637
1659341100000|2022-08-01 08:05:00|7447.3|7446.3|7453.5|7452.5|7454.5|7453.5|7447.3|7446.3|589
1659341400000|2022-08-01 08:10:00|7453.3|7452.3|7452.8|7451.8|7460.5|7459.5|7452.5|7451.5|661
1659341700000|2022-08-01 08:15:00|7453|7452|7454.5|7453.5|7458.5|7457.5|7452.8|7451.8|445
1659342000000|2022-08-01 08:20:00|7454.3|7453.3|7446|7445|7455.5|7454.5|7445|7444|388
1659342300000|2022-08-01 08:25:00|7445.8|7444.8|7446.8|7445.8|7449|7448|7444|7443|351
1659342600000|2022-08-01 08:30:00|7446.5|7445.5|7448.5|7447.5|7451.8|7450.8|7446.3|7445.3|380
1659342900000|2022-08-01 08:35:00|7448.3|7447.3|7450.3|7449.3|7451.5|7450.5|7448.3|7447.3|221
1659343200000|2022-08-01 08:40:00|7450|7449|7450.5|7449.5|7453.5|7452.5|7449|7448|363
1659343500000|2022-08-01 08:45:00|7450.8|7449.8|7446.8|7445.8|7451.5|7450.5|7446.8|7445.8|322
1659343800000|2022-08-01 08:50:00|7447|7446|7443|7442|7448.5|7447.5|7442.8|7441.8|279
1659344100000|2022-08-01 08:55:00|7442.8|7441.8|7441.5|7440.5|7444.5|7443.5|7441|7440|196
1659344400000|2022-08-01 09:00:00|7441.8|7440.8|7443.5|7442.5|7446.3|7445.3|7440.3|7439.3|387
1659344700000|2022-08-01 09:05:00|7443.3|7442.3|7438.5|7437.5|7443.5|7442.5|7438.3|7437.3|312
1659345000000|2022-08-01 09:10:00|7438.8|7437.8|7437|7436|7439|7438|7436.3|7435.3|496
1659345300000|2022-08-01 09:15:00|7436.8|7435.8|7436.8|7435.8|7438.3|7437.3|7434.8|7433.8|404
1659345600000|2022-08-01 09:20:00|7437|7436|7435.5|7434.5|7437.3|7436.3|7433.8|7432.8|414
1659345900000|2022-08-01 09:25:00|7435.8|7434.8|7431.8|7430.8|7436.5|7435.5|7431.8|7430.8|271
1659346200000|2022-08-01 09:30:00|7432|7431|7436|7435|7436.8|7435.8|7431.3|7430.3|472
1659346500000|2022-08-01 09:35:00|7436.3|7435.3|7438.3|7437.3|7439.5|7438.5|7434.8|7433.8|237
1659346800000|2022-08-01 09:40:00|7438|7437|7437.8|7436.8|7439|7438|7436.5|7435.5|182
1659347100000|2022-08-01 09:45:00|7438|7437|7444.8|7443.8|7444.8|7443.8|7437.3|7436.3|287
1659347400000|2022-08-01 09:50:00|7444.3|7443.3|7444.5|7443.5|7445.8|7444.8|7441.5|7440.5|428
1659347700000|2022-08-01 09:55:00|7444.3|7443.3|7449|7448|7449|7448|7444.3|7443.3|248
1659348000000|2022-08-01 10:00:00|7449.3|7448.3|7454|7453|7454|7453|7449.3|7448.3|813
1659348300000|2022-08-01 10:05:00|7454.5|7453.5|7455.5|7454.5|7456.5|7455.5|7452.5|7451.5|519
1659348600000|2022-08-01 10:10:00|7455|7454|7454|7453|7456.5|7455.5|7452.3|7451.3|282
1659348900000|2022-08-01 10:15:00|7453.8|7452.8|7450.8|7449.8|7455|7454|7450.8|7449.8|374
1659349200000|2022-08-01 10:20:00|7451|7450|7450|7449|7451|7450|7446.3|7445.3|485
1659349500000|2022-08-01 10:25:00|7449.8|7448.8|7448.5|7447.5|7451.3|7450.3|7446.3|7445.3|266
1659349800000|2022-08-01 10:30:00|7448.8|7447.8|7456.6|7455.6|7456.6|7455.6|7448.8|7447.8|124
1659350100000|2022-08-01 10:35:00|7456.4|7455.4|7453.4|7452.4|7457.9|7456.9|7451.6|7450.6|183
1659350400000|2022-08-01 10:40:00|7453.6|7452.6|7449.9|7448.9|7456.1|7455.1|7449.9|7448.9|264
1659350700000|2022-08-01 10:45:00|7450.1|7449.1|7450.1|7449.1|7451.6|7450.6|7449.4|7448.4|161
1659351000000|2022-08-01 10:50:00|7450.4|7449.4|7455.4|7454.4|7455.4|7454.4|7450.4|7449.4|220
1659351300000|2022-08-01 10:55:00|7455.6|7454.6|7461.4|7460.4|7461.4|7460.4|7454.1|7453.1|651
1659351600000|2022-08-01 11:00:00|7461.1|7460.1|7459.9|7458.9|7461.4|7460.4|7458.4|7457.4|476
1659351900000|2022-08-01 11:05:00|7459.6|7458.6|7459.9|7458.9|7462.9|7461.9|7458.4|7457.4|664
1659352200000|2022-08-01 11:10:00|7460.6|7459.6|7466.1|7465.1|7467.4|7466.4|7460.6|7459.6|426
1659352500000|2022-08-01 11:15:00|7466.4|7465.4|7469.1|7468.1|7471.4|7470.4|7465.9|7464.9|373
1659352800000|2022-08-01 11:20:00|7468.9|7467.9|7467.4|7466.4|7469.9|7468.9|7465.9|7464.9|158
1659353100000|2022-08-01 11:25:00|7467.6|7466.6|7467.1|7466.1|7470.4|7469.4|7466.6|7465.6|154
1659353400000|2022-08-01 11:30:00|7467.6|7466.6|7467.6|7466.6|7470.4|7469.4|7466.6|7465.6|164
1659353700000|2022-08-01 11:35:00|7467.9|7466.9|7469.1|7468.1|7469.1|7468.1|7466.1|7465.1|135
1659354000000|2022-08-01 11:40:00|7468.3|7467.3|7467.1|7466.1|7473.1|7472.1|7467.1|7466.1|405
1659354300000|2022-08-01 11:45:00|7467.3|7466.3|7465.3|7464.3|7468.3|7467.3|7465.3|7464.3|171
1659354600000|2022-08-01 11:50:00|7465.6|7464.6|7465.1|7464.1|7468.1|7467.1|7464.6|7463.6|307
1659354900000|2022-08-01 11:55:00|7465.3|7464.3|7465.6|7464.6|7466.1|7465.1|7462.3|7461.3|320
1659355200000|2022-08-01 12:00:00|7465.3|7464.3|7463.6|7462.6|7467.6|7466.6|7463.6|7462.6|326
1659355500000|2022-08-01 12:05:00|7463.8|7462.8|7457.3|7456.3|7463.8|7462.8|7455.1|7454.1|337
1659355800000|2022-08-01 12:10:00|7457.6|7456.6|7459.6|7458.6|7460.1|7459.1|7456.6|7455.6|280
1659356100000|2022-08-01 12:15:00|7460.1|7459.1|7461.6|7460.6|7462.3|7461.3|7460.1|7459.1|271
1659356400000|2022-08-01 12:20:00|7461.3|7460.3|7459.3|7458.3|7463.8|7462.8|7458.3|7457.3|343
1659356700000|2022-08-01 12:25:00|7459.6|7458.6|7460.8|7459.8|7461.1|7460.1|7458.3|7457.3|279
1659357000000|2022-08-01 12:30:00|7461.1|7460.1|7460.8|7459.8|7464.1|7463.1|7460.3|7459.3|402
1659357300000|2022-08-01 12:35:00|7461.1|7460.1|7460.1|7459.1|7461.8|7460.8|7459.1|7458.1|237
1659357600000|2022-08-01 12:40:00|7460.3|7459.3|7459.6|7458.6|7460.6|7459.6|7455.8|7454.8|226
1659357900000|2022-08-01 12:45:00|7459.3|7458.3|7450.3|7449.3|7460.1|7459.1|7448.6|7447.6|469
1659358200000|2022-08-01 12:50:00|7450.6|7449.6|7445.6|7444.6|7452.1|7451.1|7444.1|7443.1|527
1659358500000|2022-08-01 12:55:00|7445.3|7444.3|7439.6|7438.6|7446.1|7445.1|7439.6|7438.6|575
1659358800000|2022-08-01 13:00:00|7439.3|7438.3|7429.1|7428.1|7440.1|7439.1|7427.1|7426.1|913
1659359100000|2022-08-01 13:05:00|7428.8|7427.8|7430.6|7429.6|7430.6|7429.6|7425.6|7424.6|758
1659359400000|2022-08-01 13:10:00|7430.3|7429.3|7435.3|7434.3|7436.1|7435.1|7428.1|7427.1|578
1659359700000|2022-08-01 13:15:00|7435.6|7434.6|7433.1|7432.1|7436.6|7435.6|7431.6|7430.6|518
1659360000000|2022-08-01 13:20:00|7432.8|7431.8|7435.1|7434.1|7436.1|7435.1|7431.1|7430.1|699
1659360300000|2022-08-01 13:25:00|7435.3|7434.3|7431.3|7430.3|7435.6|7434.6|7429.1|7428.1|366
1659360600000|2022-08-01 13:30:00|7431.1|7430.1|7425.1|7424.1|7433.1|7432.1|7416.3|7415.3|1526
1659360900000|2022-08-01 13:35:00|7424.6|7423.6|7422.6|7421.6|7429.1|7428.1|7414.6|7413.6|938
1659361200000|2022-08-01 13:40:00|7422.8|7421.8|7420.8|7419.8|7428.1|7427.1|7419.6|7418.6|671
1659361500000|2022-08-01 13:45:00|7420.3|7419.3|7418.6|7417.6|7422.1|7421.1|7414.8|7413.8|771
1659361800000|2022-08-01 13:50:00|7418.8|7417.8|7420.3|7419.3|7425.3|7424.3|7417.8|7416.8|1063
1659362100000|2022-08-01 13:55:00|7420.6|7419.6|7420.8|7419.8|7423.3|7422.3|7418.1|7417.1|637
1659362400000|2022-08-01 14:00:00|7419.6|7418.6|7424.3|7423.3|7428.8|7427.8|7415.3|7414.3|1219
1659362700000|2022-08-01 14:05:00|7424.6|7423.6|7423.1|7422.1|7435.3|7434.3|7422.6|7421.6|833
1659363000000|2022-08-01 14:10:00|7423|7422|7424.7|7423.7|7428.5|7427.5|7421|7420|747
1659363300000|2022-08-01 14:15:00|7425|7424|7412.2|7411.2|7426.2|7425.2|7412|7411|644
1659363600000|2022-08-01 14:20:00|7412|7411|7421.2|7420.2|7421.5|7420.5|7410|7409|1079
1659363900000|2022-08-01 14:25:00|7421|7420|7417.5|7416.5|7424|7423|7416|7415|1420
1659364200000|2022-08-01 14:30:00|7417.7|7416.7|7414|7413|7419.2|7418.2|7412|7411|565
1659364500000|2022-08-01 14:35:00|7414.2|7413.2|7423|7422|7423|7422|7409.5|7408.5|1073
1659364800000|2022-08-01 14:40:00|7423.5|7422.5|7429|7428|7429.2|7428.2|7421.7|7420.7|801
1659365100000|2022-08-01 14:45:00|7429.5|7428.5|7438|7437|7440|7439|7429.5|7428.5|1063
1659365400000|2022-08-01 14:50:00|7438.5|7437.5|7439|7438|7441|7440|7436.2|7435.2|1104
1659365700000|2022-08-01 14:55:00|7438.5|7437.5|7443.5|7442.5|7443.5|7442.5|7436|7435|1087
1659366000000|2022-08-01 15:00:00|7443.2|7442.2|7431.7|7430.7|7444.7|7443.7|7430|7429|1439
1659366300000|2022-08-01 15:05:00|7431.5|7430.5|7424.5|7423.5|7432|7431|7421.7|7420.7|1300
1659366600000|2022-08-01 15:10:00|7424.7|7423.7|7420|7419|7425.5|7424.5|7418|7417|1140
1659366900000|2022-08-01 15:15:00|7420.5|7419.5|7414.2|7413.2|7420.7|7419.7|7414|7413|1838
1659367200000|2022-08-01 15:20:00|7414|7413|7427|7426|7428.5|7427.5|7413.5|7412.5|2125
1659367500000|2022-08-01 15:25:00|7426.7|7425.7|7431.7|7429.7|7432|7431|7425.2|7424.2|4968
1659367800000|2022-08-01 15:30:00|7432|7430|7417|7415|7432.5|7430.5|7414|7412|4638
1659368100000|2022-08-01 15:35:00|7415.7|7413.7|7421.5|7419.5|7421.5|7419.5|7415.5|7413.5|1692
1659368400000|2022-08-01 15:40:00|7421|7419|7424.2|7422.2|7425.5|7423.5|7420.5|7418.5|974
1659368700000|2022-08-01 15:45:00|7424|7422|7426|7424|7427.5|7425.5|7422|7420|331
1659369000000|2022-08-01 15:50:00|7426.2|7424.2|7422|7420|7427.5|7425.5|7421.7|7419.7|349
1659369300000|2022-08-01 15:55:00|7422.2|7420.2|7418.5|7416.5|7422.2|7420.2|7418.5|7416.5|331
1659369600000|2022-08-01 16:00:00|7418.7|7416.7|7415.7|7413.7|7419.5|7417.5|7413.7|7411.7|522
1659369900000|2022-08-01 16:05:00|7416.5|7414.5|7415.7|7413.7|7418.5|7416.5|7415.7|7413.7|272
1659370200000|2022-08-01 16:10:00|7416|7414|7410|7408|7417.5|7415.5|7407.7|7405.7|340
1659370500000|2022-08-01 16:15:00|7409.7|7407.7|7411.7|7409.7|7412.5|7410.5|7408|7406|197
1659370800000|2022-08-01 16:20:00|7412|7410|7415.2|7413.2|7416.2|7414.2|7411.5|7409.5|321
1659371100000|2022-08-01 16:25:00|7415|7413|7413.5|7411.5|7416.7|7414.7|7413.2|7411.2|201
1659371400000|2022-08-01 16:30:00|7413.2|7411.2|7413.5|7411.5|7413.5|7411.5|7409|7407|297
1659371700000|2022-08-01 16:35:00|7413.7|7411.7|7412.2|7410.2|7414.5|7412.5|7411|7409|194
1659372000000|2022-08-01 16:40:00|7412|7410|7410|7408|7414|7412|7408.5|7406.5|243
1659372300000|2022-08-01 16:45:00|7410.2|7408.2|7410.5|7408.5|7413.7|7411.7|7409.5|7407.5|153
1659372600000|2022-08-01 16:50:00|7410.7|7408.7|7412.2|7410.2|7413.5|7411.5|7410.5|7408.5|135
1659372900000|2022-08-01 16:55:00|7412|7410|7413.5|7411.5|7413.5|7411.5|7409.7|7407.7|126
1659373200000|2022-08-01 17:00:00|7413.2|7411.2|7407.5|7405.5|7413.5|7411.5|7406.7|7404.7|145
1659373500000|2022-08-01 17:05:00|7407.2|7405.2|7410.5|7408.5|7411.7|7409.7|7405.7|7403.7|119
1659373800000|2022-08-01 17:10:00|7410.2|7408.2|7413.7|7411.7|7413.7|7411.7|7408.2|7406.2|151
1659374100000|2022-08-01 17:15:00|7413.5|7411.5|7410.7|7408.7|7415|7413|7410|7408|173
1659374400000|2022-08-01 17:20:00|7410.5|7408.5|7410.5|7408.5|7413.2|7411.2|7407.7|7405.7|297
1659374700000|2022-08-01 17:25:00|7410.7|7408.7|7405.5|7403.5|7410.7|7408.7|7404.7|7402.7|194
1659375000000|2022-08-01 17:30:00|7405.2|7403.2|7402.7|7400.7|7408.2|7406.2|7402.7|7400.7|91
1659375300000|2022-08-01 17:35:00|7403|7401|7403.2|7401.2|7405|7403|7402.2|7400.2|149
1659375600000|2022-08-01 17:40:00|7403.5|7401.5|7401.7|7399.7|7404.7|7402.7|7399.5|7397.5|158
1659375900000|2022-08-01 17:45:00|7401.5|7399.5|7400.7|7398.7|7401.7|7399.7|7395.2|7393.2|261
1659376200000|2022-08-01 17:50:00|7399.7|7397.7|7399.5|7397.5|7401|7399|7396.7|7394.7|91
1659376500000|2022-08-01 17:55:00|7399.2|7397.2|7402.5|7400.5|7403.2|7401.2|7397.2|7395.2|139
1659376800000|2022-08-01 18:00:00|7402|7400|7401.2|7399.2|7402.7|7400.7|7396.5|7394.5|128
1659377100000|2022-08-01 18:05:00|7401.5|7399.5|7404.7|7402.7|7405.2|7403.2|7399.7|7397.7|101
1659377400000|2022-08-01 18:10:00|7404.5|7402.5|7408.2|7406.2|7408.7|7406.7|7402.5|7400.5|86
1659377700000|2022-08-01 18:15:00|7408.5|7406.5|7407|7405|7410.7|7408.7|7405.5|7403.5|90
1659378000000|2022-08-01 18:20:00|7406.7|7404.7|7410.2|7408.2|7410.7|7408.7|7405.5|7403.5|73
1659378300000|2022-08-01 18:25:00|7410|7408|7409.7|7407.7|7410.7|7408.7|7406.7|7404.7|54
1659378600000|2022-08-01 18:30:00|7409.5|7407.5|7411.2|7409.2|7412|7410|7408.7|7406.7|86
1659378900000|2022-08-01 18:35:00|7411.5|7409.5|7413.2|7411.2|7413.5|7411.5|7410.7|7408.7|45
1659379200000|2022-08-01 18:40:00|7413.5|7411.5|7406.2|7404.2|7414|7412|7406|7404|207
1659379500000|2022-08-01 18:45:00|7406|7404|7406|7404|7408.2|7406.2|7404.7|7402.7|105
1659379800000|2022-08-01 18:50:00|7405.7|7403.7|7410.7|7408.7|7411.2|7409.2|7404.2|7402.2|77
1659380100000|2022-08-01 18:55:00|7410.5|7408.5|7416|7414|7418|7416|7410.5|7408.5|125
1659380400000|2022-08-01 19:00:00|7416.2|7414.2|7414.7|7412.7|7417|7415|7413.5|7411.5|114
1659380700000|2022-08-01 19:05:00|7414.5|7412.5|7417.7|7415.7|7419.5|7417.5|7412.7|7410.7|82
1659381000000|2022-08-01 19:10:00|7418|7416|7419|7417|7419|7417|7415.2|7413.2|89
1659381300000|2022-08-01 19:15:00|7418.7|7416.7|7416.7|7414.7|7419.7|7417.7|7416|7414|88
1659381600000|2022-08-01 19:20:00|7416.5|7414.5|7412.2|7410.2|7417|7415|7411.7|7409.7|105
1659381900000|2022-08-01 19:25:00|7412|7410|7410.2|7408.2|7412.5|7410.5|7408.2|7406.2|73
1659382200000|2022-08-01 19:30:00|7410|7408|7412.7|7410.7|7414|7412|7409.5|7407.5|118
1659382500000|2022-08-01 19:35:00|7412.5|7410.5|7413.7|7411.7|7415.2|7413.2|7411.2|7409.2|76
1659382800000|2022-08-01 19:40:00|7414|7412|7412|7410|7417.5|7415.5|7411.7|7409.7|96
1659383100000|2022-08-01 19:45:00|7412.2|7410.2|7412.5|7410.5|7415.2|7413.2|7410.5|7408.5|162
1659383400000|2022-08-01 19:50:00|7414.5|7412.5|7405.2|7403.2|7416.2|7414.2|7405.2|7403.2|643
1659383700000|2022-08-01 19:55:00|7405|7403|7409.5|7405.5|7409.5|7407.5|7397.2|7395.2|1008
1659384000000|2022-08-01 20:00:00|7408.8|7404.8|7411.4|7407.4|7413.4|7409.4|7406.8|7402.8|0
1659384300000|2022-08-01 20:05:00|7411.5|7407.5|7412.1|7408.1|7412.8|7408.8|7410.4|7406.4|0
1659384600000|2022-08-01 20:10:00|7412.8|7408.8|7414.8|7410.8|7415.5|7411.5|7412.4|7408.4|0
1659384900000|2022-08-01 20:15:00|7415.1|7411.1|7411.2|7407.2|7415.1|7411.1|7410.2|7406.2|0
1659385200000|2022-08-01 20:20:00|7411.5|7407.5|7411.9|7407.9|7412.2|7408.2|7410.5|7406.5|0
1659385500000|2022-08-01 20:25:00|7412|7408|7415.5|7411.5|7415.5|7411.5|7412|7408|0
1659385800000|2022-08-01 20:30:00|7415.9|7411.9|7416.2|7412.2|7417.6|7413.6|7415.8|7411.8|0
1659386100000|2022-08-01 20:35:00|7416.3|7412.3|7417.2|7413.2|7417.2|7413.2|7416.2|7412.2|0
1659386400000|2022-08-01 20:40:00|7417.1|7413.1|7417|7413|7417.4|7413.4|7417|7413|0
1659386700000|2022-08-01 20:45:00|7417.1|7413.1|7415.2|7411.2|7417.3|7413.3|7415.2|7411.2|0
1659387000000|2022-08-01 20:50:00|7415.1|7411.1|7415.4|7411.4|7415.4|7411.4|7414.8|7410.8|0
1659387300000|2022-08-01 20:55:00|7415.8|7411.8|7416.8|7412.8|7416.9|7412.9|7415.1|7411.1|0
1659387600000|2022-08-01 21:00:00|7416.9|7412.9|7415.5|7411.5|7416.9|7412.9|7415.5|7411.5|0
1659387900000|2022-08-01 21:05:00|7415.7|7411.7|7415|7411|7415.7|7411.7|7414.7|7410.7|0
1659388200000|2022-08-01 21:10:00|7414.8|7410.8|7414.6|7410.6|7415.2|7411.2|7414.1|7410.1|0
1659388500000|2022-08-01 21:15:00|7414.5|7410.5|7414|7410|7415|7411|7413.6|7409.6|0
1659388800000|2022-08-01 21:20:00|7414.3|7410.3|7413.5|7409.5|7414.3|7410.3|7413.3|7409.3|0
1659389100000|2022-08-01 21:25:00|7413.6|7409.6|7413.9|7409.9|7414.1|7410.1|7413.3|7409.3|0
1659389400000|2022-08-01 21:30:00|7414.1|7410.1|7413.5|7409.5|7414.4|7410.4|7413.4|7409.4|0
1659389700000|2022-08-01 21:35:00|7413.4|7409.4|7413.3|7409.3|7414|7410|7412.9|7408.9|0
1659390000000|2022-08-01 21:40:00|7413.4|7409.4|7414.4|7410.4|7414.5|7410.5|7413.4|7409.4|0
1659390300000|2022-08-01 21:45:00|7414.5|7410.5|7413.7|7409.7|7414.9|7410.9|7413.4|7409.4|0
1659390600000|2022-08-01 21:50:00|7413.6|7409.6|7414.3|7410.3|7414.5|7410.5|7413.5|7409.5|0
1659390900000|2022-08-01 21:55:00|7414.1|7410.1|7413.4|7409.4|7414.2|7410.2|7413.4|7409.4|0
1659391200000|2022-08-01 22:00:00|7413.1|7409.1|7412.8|7408.8|7415.4|7411.4|7410|7406|0
1659391500000|2022-08-01 22:05:00|7412.6|7408.6|7409.7|7405.7|7413.4|7409.4|7409.5|7405.5|0
1659391800000|2022-08-01 22:10:00|7410.2|7406.2|7411.3|7407.3|7411.7|7407.7|7409.6|7405.6|0
1659392100000|2022-08-01 22:15:00|7411.7|7407.7|7410|7406|7413|7409|7410|7406|0
1659392400000|2022-08-01 22:20:00|7410.1|7406.1|7410|7406|7410.3|7406.3|7408.6|7404.6|0
1659392700000|2022-08-01 22:25:00|7409.6|7405.6|7409.6|7405.6|7409.6|7405.6|7408.6|7404.6|0
1659393000000|2022-08-01 22:30:00|7409.9|7405.9|7409.6|7405.6|7412|7408|7409.3|7405.3|0
1659393300000|2022-08-01 22:35:00|7409.3|7405.3|7411.7|7407.7|7412|7408|7408.3|7404.3|0
1659393600000|2022-08-01 22:40:00|7411.9|7407.9|7411.4|7407.4|7412.7|7408.7|7410.4|7406.4|0
1659393900000|2022-08-01 22:45:00|7411.6|7407.6|7412.3|7408.3|7413|7409|7411.6|7407.6|0
1659394200000|2022-08-01 22:50:00|7412.7|7408.7|7412.7|7408.7|7412.7|7408.7|7412|7408|0
1659394500000|2022-08-01 22:55:00|7413|7409|7412.3|7408.3|7414|7410|7412.3|7408.3|0
1659394800000|2022-08-01 23:00:00|7412.2|7408.2|7414.3|7410.3|7415.7|7411.7|7411.5|7407.5|0
1659395100000|2022-08-01 23:05:00|7414|7410|7415.3|7411.3|7417.5|7413.5|7412.9|7408.9|0
1659395400000|2022-08-01 23:10:00|7415|7411|7415.6|7411.6|7416.3|7412.3|7414.6|7410.6|0
1659395700000|2022-08-01 23:15:00|7415.5|7411.5|7412.3|7408.3|7415.5|7411.5|7411.9|7407.9|0
1659396000000|2022-08-01 23:20:00|7412.6|7408.6|7412.3|7408.3|7412.9|7408.9|7411.9|7407.9|0
1659396300000|2022-08-01 23:25:00|7411.9|7407.9|7409.6|7405.6|7411.9|7407.9|7409.6|7405.6|0
1659396600000|2022-08-01 23:30:00|7409.4|7405.4|7408.4|7404.4|7409.4|7405.4|7407|7403|0
1659396900000|2022-08-01 23:35:00|7408.7|7404.7|7409.4|7405.4|7409.4|7405.4|7408|7404|0
1659397200000|2022-08-01 23:40:00|7409.7|7405.7|7409|7405|7410.7|7406.7|7408.2|7404.2|0
1659397500000|2022-08-01 23:45:00|7409.4|7405.4|7407|7403|7410.4|7406.4|7405.7|7401.7|0
1659397800000|2022-08-01 23:50:00|7406.7|7402.7|7407|7403|7409|7405|7406|7402|0
1659398100000|2022-08-01 23:55:00|7407.2|7403.2|7405.7|7401.7|7409.4|7405.4|7405.4|7401.4|0
1659398400000|2022-08-02 00:00:00|7406.5|7402.5|7392.5|7389.5|7408|7404|7390.5|7387.5|83
1659398700000|2022-08-02 00:05:00|7393.2|7390.2|7392|7389|7393.2|7390.2|7388|7385|113
1659399000000|2022-08-02 00:10:00|7391.7|7388.7|7395.2|7392.2|7395.2|7392.2|7387.7|7384.7|106
1659399300000|2022-08-02 00:15:00|7394.7|7391.7|7394.2|7391.2|7396.7|7393.7|7391|7388|79
1659399600000|2022-08-02 00:20:00|7394.5|7391.5|7394|7391|7395.5|7392.5|7392.2|7389.2|13
1659399900000|2022-08-02 00:25:00|7394.2|7391.2|7393.5|7390.5|7394.2|7391.2|7389.7|7386.7|14
1659400200000|2022-08-02 00:30:00|7393.2|7390.2|7390|7387|7394.5|7391.5|7390|7387|14
1659400500000|2022-08-02 00:35:00|7389.5|7386.5|7391.7|7388.7|7392.5|7389.5|7388.7|7385.7|10
1659400800000|2022-08-02 00:40:00|7391.5|7388.5|7391.2|7388.2|7391.7|7388.7|7388.2|7385.2|9
1659401100000|2022-08-02 00:45:00|7391.5|7388.5|7388.7|7385.7|7391.7|7388.7|7388.7|7385.7|29
1659401400000|2022-08-02 00:50:00|7387.7|7384.7|7385.5|7382.5|7387.7|7384.7|7383.7|7380.7|26
1659401700000|2022-08-02 00:55:00|7385.7|7382.7|7383.2|7380.2|7386.2|7383.2|7383|7380|11
1659402000000|2022-08-02 01:00:00|7383|7380|7384|7381|7386.7|7383.7|7381|7378|59
1659402300000|2022-08-02 01:05:00|7383.7|7380.7|7385.2|7382.2|7385.7|7382.7|7383.5|7380.5|30
1659402600000|2022-08-02 01:10:00|7385.5|7382.5|7384.2|7381.2|7386.2|7383.2|7384.2|7381.2|30
1659402900000|2022-08-02 01:15:00|7384.5|7381.5|7389|7386|7389.5|7386.5|7384|7381|36
1659403200000|2022-08-02 01:20:00|7389.2|7386.2|7388.5|7385.5|7390.2|7387.2|7387.5|7384.5|33
1659403500000|2022-08-02 01:25:00|7388.7|7385.7|7386|7383|7389|7386|7385.5|7382.5|14
1659403800000|2022-08-02 01:30:00|7386.2|7383.2|7381|7378|7386.7|7383.7|7380.5|7377.5|56
1659404100000|2022-08-02 01:35:00|7381.2|7378.2|7377.5|7374.5|7383.7|7380.7|7377.5|7374.5|37
1659404400000|2022-08-02 01:40:00|7377.7|7374.7|7381|7378|7382|7379|7377|7374|56
1659404700000|2022-08-02 01:45:00|7380.7|7377.7|7381.2|7378.2|7384.2|7381.2|7379.7|7376.7|34
1659405000000|2022-08-02 01:50:00|7381.5|7378.5|7384|7381|7385.7|7382.7|7381.5|7378.5|39
1659405300000|2022-08-02 01:55:00|7384.5|7381.5|7385.2|7382.2|7385.2|7382.2|7382.5|7379.5|55
1659405600000|2022-08-02 02:00:00|7385|7382|7382.5|7379.5|7385.2|7382.2|7380.5|7377.5|38
1659405900000|2022-08-02 02:05:00|7382.2|7379.2|7382.2|7379.2|7384.5|7381.5|7382.2|7379.2|13
1659406200000|2022-08-02 02:10:00|7381.5|7378.5|7380.2|7377.2|7382|7379|7379.2|7376.2|49
1659406500000|2022-08-02 02:15:00|7379.7|7376.7|7381.5|7378.5|7382|7379|7379.5|7376.5|40
1659406800000|2022-08-02 02:20:00|7380.5|7377.5|7380.5|7377.5|7380.5|7377.5|7377.5|7374.5|46
1659407100000|2022-08-02 02:25:00|7380.2|7377.2|7380|7377|7380.7|7377.7|7377.2|7374.2|26
1659407400000|2022-08-02 02:30:00|7380.2|7377.2|7381|7378|7381.5|7378.5|7379|7376|43
1659407700000|2022-08-02 02:35:00|7380.5|7377.5|7382.5|7379.5|7383.5|7380.5|7379.5|7376.5|42
1659408000000|2022-08-02 02:40:00|7382.2|7379.2|7381|7378|7383|7380|7380.5|7377.5|19
1659408300000|2022-08-02 02:45:00|7380.7|7377.7|7379.5|7376.5|7381|7378|7378.7|7375.7|16
1659408600000|2022-08-02 02:50:00|7379.2|7376.2|7379.2|7376.2|7380.2|7377.2|7376.7|7373.7|21
1659408900000|2022-08-02 02:55:00|7379|7376|7385.5|7382.5|7385.7|7382.7|7378.2|7375.2|29
1659409200000|2022-08-02 03:00:00|7385.7|7382.7|7385.5|7382.5|7386.5|7383.5|7384.5|7381.5|9
1659409500000|2022-08-02 03:05:00|7385.7|7382.7|7384.7|7381.7|7386|7383|7384|7381|22
1659409800000|2022-08-02 03:10:00|7385|7382|7386.7|7383.7|7387.5|7384.5|7383.2|7380.2|24
1659410100000|2022-08-02 03:15:00|7386.5|7383.5|7386.2|7383.2|7386.7|7383.7|7385.2|7382.2|18
1659410400000|2022-08-02 03:20:00|7386|7383|7387.7|7384.7|7388|7385|7385.7|7382.7|22
1659410700000|2022-08-02 03:25:00|7387.5|7384.5|7387.7|7384.7|7389|7386|7386.7|7383.7|30
1659411000000|2022-08-02 03:30:00|7388|7385|7389.7|7386.7|7390.5|7387.5|7386.7|7383.7|36
1659411300000|2022-08-02 03:35:00|7389.5|7386.5|7389.2|7386.2|7390.2|7387.2|7388.2|7385.2|19
1659411600000|2022-08-02 03:40:00|7389.5|7386.5|7388.5|7385.5|7390.7|7387.7|7388.5|7385.5|21
1659411900000|2022-08-02 03:45:00|7387.7|7384.7|7385.7|7382.7|7388.7|7385.7|7385.7|7382.7|14
1659412200000|2022-08-02 03:50:00|7386|7383|7385.5|7382.5|7386.7|7383.7|7384.5|7381.5|8
1659412500000|2022-08-02 03:55:00|7385.7|7382.7|7384.2|7381.2|7386|7383|7383.5|7380.5|18
1659412800000|2022-08-02 04:00:00|7383.7|7380.7|7384|7381|7385.2|7382.2|7383.7|7380.7|41
1659413100000|2022-08-02 04:05:00|7384.2|7381.2|7387.7|7384.7|7389|7386|7384|7381|44
1659413400000|2022-08-02 04:10:00|7387.5|7384.5|7388.7|7385.7|7388.7|7385.7|7387|7384|24
1659413700000|2022-08-02 04:15:00|7388.5|7385.5|7386.2|7383.2|7388.5|7385.5|7386.2|7383.2|13
1659414000000|2022-08-02 04:20:00|7386|7383|7385.7|7382.7|7386.2|7383.2|7384|7381|7
1659414300000|2022-08-02 04:25:00|7386|7383|7384.2|7381.2|7386.5|7383.5|7383.7|7380.7|23
1659414600000|2022-08-02 04:30:00|7384|7381|7384.7|7381.7|7386.2|7383.2|7382.7|7379.7|76
1659414900000|2022-08-02 04:35:00|7384.5|7381.5|7384.2|7381.2|7385|7382|7383.7|7380.7|24
1659415200000|2022-08-02 04:40:00|7384.5|7381.5|7383.7|7380.7|7384.7|7381.7|7383.2|7380.2|20
1659415500000|2022-08-02 04:45:00|7384|7381|7383.2|7380.2|7384.2|7381.2|7382.7|7379.7|14
1659415800000|2022-08-02 04:50:00|7383|7380|7381.7|7378.7|7383.7|7380.7|7380.7|7377.7|57
1659416100000|2022-08-02 04:55:00|7382|7379|7383.2|7380.2|7383.7|7380.7|7381.2|7378.2|43
1659416400000|2022-08-02 05:00:00|7383|7380|7384.2|7381.2|7385.7|7382.7|7382.7|7379.7|53
1659416700000|2022-08-02 05:05:00|7384.5|7381.5|7385.5|7382.5|7388|7385|7384.5|7381.5|21
1659417000000|2022-08-02 05:10:00|7385.7|7382.7|7388.7|7385.7|7388.7|7385.7|7385.5|7382.5|23
1659417300000|2022-08-02 05:15:00|7388.5|7385.5|7385.7|7382.7|7388.7|7385.7|7385.2|7382.2|32
1659417600000|2022-08-02 05:20:00|7386|7383|7387.2|7384.2|7387.5|7384.5|7385.7|7382.7|40
1659417900000|2022-08-02 05:25:00|7386.2|7383.2|7378.7|7375.7|7387.7|7384.7|7378.7|7375.7|60
1659418200000|2022-08-02 05:30:00|7378.5|7375.5|7377.7|7374.7|7379.7|7376.7|7376.2|7373.2|39
1659418500000|2022-08-02 05:35:00|7378|7375|7378.7|7375.7|7378.7|7375.7|7377|7374|46
1659418800000|2022-08-02 05:40:00|7379|7376|7379.2|7376.2|7380.5|7377.5|7379|7376|27
1659419100000|2022-08-02 05:45:00|7379.5|7376.5|7385.7|7382.7|7386.5|7383.5|7379.5|7376.5|241
1659419400000|2022-08-02 05:50:00|7386|7383|7385.2|7382.2|7386|7383|7384.5|7381.5|41
1659419700000|2022-08-02 05:55:00|7385|7382|7385|7382|7386.7|7383.7|7384|7381|76
1659420000000|2022-08-02 06:00:00|7384.7|7381.7|7390.2|7388.2|7391.5|7389.5|7384.7|7381.7|268
1659420300000|2022-08-02 06:05:00|7391|7389|7393.2|7391.2|7394.5|7392.5|7388.7|7386.7|197
1659420600000|2022-08-02 06:10:00|7392.2|7390.2|7396.2|7394.2|7397.5|7395.5|7391.7|7389.7|111
1659420900000|2022-08-02 06:15:00|7396.7|7394.7|7398|7396|7398.5|7396.5|7396.2|7394.2|70
1659421200000|2022-08-02 06:20:00|7398.2|7396.2|7399.2|7397.2|7399.5|7397.5|7394.5|7392.5|197
1659421500000|2022-08-02 06:25:00|7399|7397|7401.2|7399.2|7401.5|7399.5|7397.2|7395.2|81
1659421800000|2022-08-02 06:30:00|7401|7399|7394.7|7392.7|7401.7|7399.7|7394.2|7392.2|103
1659422100000|2022-08-02 06:35:00|7395|7393|7396|7394|7397.7|7395.7|7394.7|7392.7|67
1659422400000|2022-08-02 06:40:00|7396.2|7394.2|7396.7|7394.7|7397.2|7395.2|7394.2|7392.2|112
1659422700000|2022-08-02 06:45:00|7397.2|7395.2|7396.2|7394.2|7398|7396|7395.7|7393.7|96
1659423000000|2022-08-02 06:50:00|7396.7|7394.7|7396.5|7394.5|7397.5|7395.5|7395|7393|76
1659423300000|2022-08-02 06:55:00|7396.7|7394.7|7399.5|7397.5|7401.2|7399.2|7396.2|7394.2|218
1659423600000|2022-08-02 07:00:00|7399|7398|7405.7|7404.7|7414.5|7413.5|7396.7|7395.7|2838
1659423900000|2022-08-02 07:05:00|7405.5|7404.5|7394.2|7393.2|7406.2|7405.2|7389.7|7388.7|1154
1659424200000|2022-08-02 07:10:00|7393.7|7392.7|7394.2|7393.2|7394.7|7393.7|7386.2|7385.2|982
1659424500000|2022-08-02 07:15:00|7394|7393|7397.7|7396.7|7398|7397|7386.5|7385.5|845
1659424800000|2022-08-02 07:20:00|7397.2|7396.2|7406.2|7405.2|7407.7|7406.7|7393.2|7392.2|910
1659425100000|2022-08-02 07:25:00|7406|7405|7408.2|7407.2|7408.2|7407.2|7401|7400|466
1659425400000|2022-08-02 07:30:00|7407.7|7406.7|7405.2|7404.2|7408|7407|7396.5|7395.5|646
1659425700000|2022-08-02 07:35:00|7405.7|7404.7|7415.2|7414.2|7417.7|7416.7|7404.5|7403.5|730
1659426000000|2022-08-02 07:40:00|7415.8|7414.8|7408.3|7407.3|7418.6|7417.6|7407.3|7406.3|496
1659426300000|2022-08-02 07:45:00|7408.6|7407.6|7422.8|7421.8|7424.3|7423.3|7408.6|7407.6|634
1659426600000|2022-08-02 07:50:00|7423.1|7422.1|7420.6|7419.6|7426.1|7425.1|7418.6|7417.6|445
1659426900000|2022-08-02 07:55:00|7420.8|7419.8|7418.8|7417.8|7425.1|7424.1|7416.6|7415.6|321
1659427200000|2022-08-02 08:00:00|7419.1|7418.1|7416.8|7415.8|7422.1|7421.1|7416.1|7415.1|302
1659427500000|2022-08-02 08:05:00|7417.1|7416.1|7416.1|7415.1|7419.1|7418.1|7414.3|7413.3|435
1659427800000|2022-08-02 08:10:00|7416.6|7415.6|7415.6|7414.6|7418.8|7417.8|7414.3|7413.3|363
1659428100000|2022-08-02 08:15:00|7416.1|7415.1|7413.8|7412.8|7416.6|7415.6|7412.3|7411.3|436
1659428400000|2022-08-02 08:20:00|7413.6|7412.6|7423.1|7422.1|7424.1|7423.1|7412.6|7411.6|401
1659428700000|2022-08-02 08:25:00|7423.3|7422.3|7426.8|7425.8|7428.1|7427.1|7420.3|7419.3|304
1659429000000|2022-08-02 08:30:00|7426.6|7425.6|7424.6|7423.6|7427.3|7426.3|7422.3|7421.3|452
1659429300000|2022-08-02 08:35:00|7424.8|7423.8|7417.6|7416.6|7424.8|7423.8|7416.6|7415.6|253
1659429600000|2022-08-02 08:40:00|7417.3|7416.3|7414.8|7413.8|7417.3|7416.3|7413.8|7412.8|231
1659429900000|2022-08-02 08:45:00|7415.1|7414.1|7417.1|7416.1|7417.8|7416.8|7412.6|7411.6|240
1659430200000|2022-08-02 08:50:00|7417.3|7416.3|7421.8|7420.8|7422.1|7421.1|7416.8|7415.8|287
1659430500000|2022-08-02 08:55:00|7421.6|7420.6|7425.3|7424.3|7426.1|7425.1|7420.8|7419.8|306
1659430800000|2022-08-02 09:00:00|7425.1|7424.1|7423.3|7422.3|7426.3|7425.3|7422.3|7421.3|227
1659431100000|2022-08-02 09:05:00|7423.8|7422.8|7422.3|7421.3|7425.3|7424.3|7421.3|7420.3|251
1659431400000|2022-08-02 09:10:00|7422.1|7421.1|7424.3|7423.3|7424.6|7423.6|7419.1|7418.1|269
1659431700000|2022-08-02 09:15:00|7424.1|7423.1|7424.6|7423.6|7428.1|7427.1|7424.1|7423.1|301
1659432000000|2022-08-02 09:20:00|7424.1|7423.1|7415.8|7414.8|7424.3|7423.3|7415.8|7414.8|331
1659432300000|2022-08-02 09:25:00|7415.6|7414.6|7421.8|7420.8|7422.3|7421.3|7413.1|7412.1|573
1659432600000|2022-08-02 09:30:00|7422.1|7421.1|7406.6|7405.6|7422.3|7421.3|7405.8|7404.8|492
1659432900000|2022-08-02 09:35:00|7406.1|7405.1|7408.3|7407.3|7410.1|7409.1|7406.1|7405.1|279
1659433200000|2022-08-02 09:40:00|7408.1|7407.1|7411.1|7410.1|7411.1|7410.1|7407.1|7406.1|231
1659433500000|2022-08-02 09:45:00|7410.3|7409.3|7406.3|7405.3|7412.1|7411.1|7405.8|7404.8|201
1659433800000|2022-08-02 09:50:00|7406.1|7405.1|7402.3|7401.3|7407.6|7406.6|7401.1|7400.1|209
1659434100000|2022-08-02 09:55:00|7402.6|7401.6|7401.1|7400.1|7403.3|7402.3|7399.6|7398.6|358
1659434400000|2022-08-02 10:00:00|7400.8|7399.8|7402.3|7401.3|7404.6|7403.6|7400.1|7399.1|350
1659434700000|2022-08-02 10:05:00|7402.8|7401.8|7401.8|7400.8|7402.8|7401.8|7399.3|7398.3|256
1659435000000|2022-08-02 10:10:00|7402.1|7401.1|7400.3|7399.3|7402.1|7401.1|7398.6|7397.6|261
1659435300000|2022-08-02 10:15:00|7400.1|7399.1|7391.3|7390.3|7400.1|7399.1|7389.1|7388.1|328
1659435600000|2022-08-02 10:20:00|7391.1|7390.1|7396.8|7395.8|7397.3|7396.3|7390.8|7389.8|207
1659435900000|2022-08-02 10:25:00|7397.1|7396.1|7393.8|7392.8|7398.3|7397.3|7391.8|7390.8|300
1659436200000|2022-08-02 10:30:00|7393.6|7392.6|7396.8|7395.8|7396.8|7395.8|7391.6|7390.6|257
1659436500000|2022-08-02 10:35:00|7395.8|7394.8|7399.8|7398.8|7400.8|7399.8|7392.8|7391.8|353
1659436800000|2022-08-02 10:40:00|7399.6|7398.6|7405.1|7404.1|7405.8|7404.8|7398.3|7397.3|308
1659437100000|2022-08-02 10:45:00|7404.8|7403.8|7397.8|7396.8|7405.1|7404.1|7397.6|7396.6|242
1659437400000|2022-08-02 10:50:00|7398.1|7397.1|7400.6|7399.6|7401.3|7400.3|7396.6|7395.6|273
1659437700000|2022-08-02 10:55:00|7400.3|7399.3|7411.6|7410.6|7411.8|7410.8|7399.3|7398.3|575
1659438000000|2022-08-02 11:00:00|7410.8|7409.8|7410.6|7409.6|7413.8|7412.8|7407.1|7406.1|561
1659438300000|2022-08-02 11:05:00|7410.8|7409.8|7407.8|7406.8|7411.1|7410.1|7404.6|7403.6|242
1659438600000|2022-08-02 11:10:00|7407.3|7406.3|7407.8|7406.8|7410.3|7409.3|7406.1|7405.1|240
1659438900000|2022-08-02 11:15:00|7407.6|7406.6|7406.1|7405.1|7409.6|7408.6|7405.8|7404.8|200
1659439200000|2022-08-02 11:20:00|7406.6|7405.6|7412.3|7411.3|7412.6|7411.6|7406.6|7405.6|192
1659439500000|2022-08-02 11:25:00|7412.6|7411.6|7414.8|7413.8|7415.6|7414.6|7412.1|7411.1|118
1659439800000|2022-08-02 11:30:00|7414.6|7413.6|7421.8|7420.8|7423.1|7422.1|7414.6|7413.6|311
1659440100000|2022-08-02 11:35:00|7421.3|7420.3|7422.3|7421.3|7422.8|7421.8|7418.6|7417.6|166
1659440400000|2022-08-02 11:40:00|7422.6|7421.6|7412.4|7411.4|7423.4|7422.4|7412.4|7411.4|599
1659440700000|2022-08-02 11:45:00|7412.1|7411.1|7413.1|7412.1|7416.1|7415.1|7411.9|7410.9|248
1659441000000|2022-08-02 11:50:00|7413.4|7412.4|7419.1|7418.1|7419.1|7418.1|7413.4|7412.4|201
1659441300000|2022-08-02 11:55:00|7418.9|7417.9|7411.9|7410.9|7420.4|7419.4|7410.9|7409.9|195
1659441600000|2022-08-02 12:00:00|7412.1|7411.1|7417.6|7416.6|7418.9|7417.9|7411.4|7410.4|227
1659441900000|2022-08-02 12:05:00|7417.9|7416.9|7416.1|7415.1|7418.4|7417.4|7414.4|7413.4|184
1659442200000|2022-08-02 12:10:00|7415.6|7414.6|7414.6|7413.6|7416.9|7415.9|7413.4|7412.4|224
1659442500000|2022-08-02 12:15:00|7415.1|7414.1|7410.9|7409.9|7415.9|7414.9|7409.9|7408.9|293
1659442800000|2022-08-02 12:20:00|7411.1|7410.1|7417.9|7416.9|7417.9|7416.9|7411.1|7410.1|248
1659443100000|2022-08-02 12:25:00|7417.6|7416.6|7414.4|7413.4|7417.9|7416.9|7413.4|7412.4|173
1659443400000|2022-08-02 12:30:00|7414.6|7413.6|7414.9|7413.9|7417.6|7416.6|7413.9|7412.9|245
1659443700000|2022-08-02 12:35:00|7414.4|7413.4|7418.1|7417.1|7418.4|7417.4|7413.6|7412.6|165
1659444000000|2022-08-02 12:40:00|7418.4|7417.4|7413.6|7412.6|7418.9|7417.9|7413.4|7412.4|164
1659444300000|2022-08-02 12:45:00|7413.9|7412.9|7415.1|7414.1|7416.1|7415.1|7412.6|7411.6|134
1659444600000|2022-08-02 12:50:00|7415.4|7414.4|7413.9|7412.9|7415.9|7414.9|7412.1|7411.1|165
1659444900000|2022-08-02 12:55:00|7413.4|7412.4|7418.6|7417.6|7419.1|7418.1|7413.4|7412.4|266
1659445200000|2022-08-02 13:00:00|7418.9|7417.9|7419.1|7418.1|7420.1|7419.1|7415.9|7414.9|341
1659445500000|2022-08-02 13:05:00|7418.9|7417.9|7424.6|7423.6|7425.6|7424.6|7418.4|7417.4|632
1659445800000|2022-08-02 13:10:00|7424.9|7423.9|7427.9|7426.9|7427.9|7426.9|7423.4|7422.4|613
1659446100000|2022-08-02 13:15:00|7428.4|7427.4|7428.4|7427.4|7431.4|7430.4|7425.4|7424.4|562
1659446400000|2022-08-02 13:20:00|7428.1|7427.1|7433.1|7432.1|7434.6|7433.6|7427.9|7426.9|553
1659446700000|2022-08-02 13:25:00|7433.4|7432.4|7429.9|7428.9|7433.4|7432.4|7428.1|7427.1|554
1659447000000|2022-08-02 13:30:00|7429.1|7428.1|7427.4|7426.4|7431.9|7430.9|7424.1|7423.1|1231
1659447300000|2022-08-02 13:35:00|7427.6|7426.6|7428.1|7427.1|7430.4|7429.4|7417.4|7416.4|1036
1659447600000|2022-08-02 13:40:00|7428.4|7427.4|7421.4|7420.4|7429.1|7428.1|7419.4|7418.4|517
1659447900000|2022-08-02 13:45:00|7421.6|7420.6|7422.1|7421.1|7430.4|7429.4|7420.6|7419.6|650
1659448200000|2022-08-02 13:50:00|7421.9|7420.9|7412.6|7411.6|7424.1|7423.1|7411.4|7410.4|628
1659448500000|2022-08-02 13:55:00|7412.1|7411.1|7412.1|7411.1|7416.9|7415.9|7409.4|7408.4|710
1659448800000|2022-08-02 14:00:00|7411.6|7410.6|7407.9|7406.9|7412.9|7411.9|7403.9|7402.9|712
1659449100000|2022-08-02 14:05:00|7408.1|7407.1|7404.4|7403.4|7416.9|7415.9|7404.4|7403.4|744
1659449400000|2022-08-02 14:10:00|7404.5|7403.5|7408.5|7407.5|7410.5|7409.5|7396|7395|1586
1659449700000|2022-08-02 14:15:00|7408.7|7407.7|7418|7417|7419.2|7418.2|7408|7407|575
1659450000000|2022-08-02 14:20:00|7418.2|7417.2|7415.5|7414.5|7420.7|7419.7|7413|7412|540
1659450300000|2022-08-02 14:25:00|7415.2|7414.2|7419.7|7418.7|7420|7419|7413.5|7412.5|622
1659450600000|2022-08-02 14:30:00|7420|7419|7413.5|7412.5|7421|7420|7412.7|7411.7|626
1659450900000|2022-08-02 14:35:00|7413.2|7412.2|7406.5|7405.5|7413.2|7412.2|7406|7405|487
1659451200000|2022-08-02 14:40:00|7407|7406|7412.5|7411.5|7415|7414|7405.7|7404.7|801
1659451500000|2022-08-02 14:45:00|7412.2|7411.2|7417|7416|7417.2|7416.2|7410.7|7409.7|695
1659451800000|2022-08-02 14:50:00|7417.2|7416.2|7422|7421|7424|7423|7416|7415|1041
1659452100000|2022-08-02 14:55:00|7421.7|7420.7|7415.7|7414.7|7422|7421|7414.2|7413.2|962
1659452400000|2022-08-02 15:00:00|7415|7414|7411.7|7410.7|7418|7417|7410.7|7409.7|605
1659452700000|2022-08-02 15:05:00|7412|7411|7411|7410|7413.5|7412.5|7409.5|7408.5|516
1659453000000|2022-08-02 15:10:00|7410.7|7409.7|7408.5|7407.5|7412|7411|7408|7407|628
1659453300000|2022-08-02 15:15:00|7408.2|7407.2|7408.2|7407.2|7413.7|7412.7|7407.2|7406.2|960
1659453600000|2022-08-02 15:20:00|7408.5|7407.5|7412.2|7411.2|7412.5|7411.5|7407.7|7406.7|810
1659453900000|2022-08-02 15:25:00|7412|7411|7422.7|7420.7|7423.7|7422.7|7411|7410|3314
1659454200000|2022-08-02 15:30:00|7423.2|7421.2|7411|7409|7423.2|7421.2|7408.5|7406.5|3746
1659454500000|2022-08-02 15:35:00|7410.2|7408.2|7416|7414|7419.5|7417.5|7410|7408|1116
1659454800000|2022-08-02 15:40:00|7415.7|7413.7|7417|7415|7420.5|7418.5|7414|7412|517
1659455100000|2022-08-02 15:45:00|7416.7|7414.7|7417|7415|7417.5|7415.5|7413.2|7411.2|341
1659455400000|2022-08-02 15:50:00|7416.7|7414.7|7415.5|7413.5|7417.2|7415.2|7415|7413|274
1659455700000|2022-08-02 15:55:00|7415.2|7413.2|7411|7409|7415.5|7413.5|7410.5|7408.5|229
1659456000000|2022-08-02 16:00:00|7411.2|7409.2|7417.7|7415.7|7418.2|7416.2|7410|7408|381
1659456300000|2022-08-02 16:05:00|7417.5|7415.5|7419|7417|7420.2|7418.2|7416.5|7414.5|166
1659456600000|2022-08-02 16:10:00|7418.7|7416.7|7424.7|7422.7|7426|7424|7418|7416|179
1659456900000|2022-08-02 16:15:00|7425|7423|7429.2|7427.2|7431|7429|7425|7423|423
1659457200000|2022-08-02 16:20:00|7429.5|7427.5|7433|7431|7433.5|7431.5|7429|7427|172
1659457500000|2022-08-02 16:25:00|7433.2|7431.2|7433.5|7431.5|7434.5|7432.5|7432.5|7430.5|122
1659457800000|2022-08-02 16:30:00|7434|7432|7433.2|7431.2|7435|7433|7431.5|7429.5|175
1659458100000|2022-08-02 16:35:00|7433.5|7431.5|7434|7432|7434.5|7432.5|7430.2|7428.2|122
1659458400000|2022-08-02 16:40:00|7434.2|7432.2|7433.2|7431.2|7434.5|7432.5|7432|7430|252
1659458700000|2022-08-02 16:45:00|7433.5|7431.5|7433|7431|7435.5|7433.5|7432.5|7430.5|169
1659459000000|2022-08-02 16:50:00|7433.2|7431.2|7434.5|7432.5|7435|7433|7430.5|7428.5|159
1659459300000|2022-08-02 16:55:00|7434.2|7432.2|7430.5|7428.5|7434.7|7432.7|7430.5|7428.5|118
1659459600000|2022-08-02 17:00:00|7430.7|7428.7|7429.7|7427.7|7431.5|7429.5|7427.5|7425.5|174
1659459900000|2022-08-02 17:05:00|7429.5|7427.5|7428.2|7426.2|7430.5|7428.5|7427|7425|126
1659460200000|2022-08-02 17:10:00|7428.5|7426.5|7426.7|7424.7|7429.2|7427.2|7425.7|7423.7|156
1659460500000|2022-08-02 17:15:00|7427|7425|7426.5|7424.5|7428.5|7426.5|7426|7424|148
1659460800000|2022-08-02 17:20:00|7426.2|7424.2|7421.2|7419.2|7427.2|7425.2|7421.2|7419.2|144
1659461100000|2022-08-02 17:25:00|7421.5|7419.5|7415.7|7413.7|7422.2|7420.2|7414|7412|212
1659461400000|2022-08-02 17:30:00|7415.5|7413.5|7409.2|7407.2|7415.5|7413.5|7408.7|7406.7|250
1659461700000|2022-08-02 17:35:00|7409|7407|7407|7405|7409.7|7407.7|7404.7|7402.7|249
1659462000000|2022-08-02 17:40:00|7407.5|7405.5|7407.7|7405.7|7410.2|7408.2|7405.2|7403.2|159
1659462300000|2022-08-02 17:45:00|7407.5|7405.5|7405.2|7403.2|7408.7|7406.7|7404.2|7402.2|164
1659462600000|2022-08-02 17:50:00|7405.7|7403.7|7406.5|7404.5|7408.2|7406.2|7403.2|7401.2|171
1659462900000|2022-08-02 17:55:00|7407|7405|7405.5|7403.5|7407.7|7405.7|7404.5|7402.5|107
1659463200000|2022-08-02 18:00:00|7405.7|7403.7|7405.7|7403.7|7407.5|7405.5|7403|7401|124
1659463500000|2022-08-02 18:05:00|7405.5|7403.5|7412.5|7410.5|7412.7|7410.7|7404.5|7402.5|121
1659463800000|2022-08-02 18:10:00|7412.7|7410.7|7411.7|7409.7|7413.2|7411.2|7410|7408|88
1659464100000|2022-08-02 18:15:00|7411.5|7409.5|7410.2|7408.2|7412.2|7410.2|7408.2|7406.2|67
1659464400000|2022-08-02 18:20:00|7410.5|7408.5|7411.7|7409.7|7415|7413|7409.7|7407.7|199
1659464700000|2022-08-02 18:25:00|7412.2|7410.2|7412.2|7410.2|7413.7|7411.7|7410.5|7408.5|83
1659465000000|2022-08-02 18:30:00|7412.7|7410.7|7417|7415|7418.5|7416.5|7412.5|7410.5|79
1659465300000|2022-08-02 18:35:00|7417.2|7415.2|7412.7|7410.7|7417.7|7415.7|7411.7|7409.7|105
1659465600000|2022-08-02 18:40:00|7413|7411|7415.2|7413.2|7416.5|7414.5|7412.7|7410.7|173
1659465900000|2022-08-02 18:45:00|7415|7413|7415|7413|7415.7|7413.7|7409.2|7407.2|77
1659466200000|2022-08-02 18:50:00|7415.2|7413.2|7412.5|7410.5|7417.5|7415.5|7409.2|7407.2|69
1659466500000|2022-08-02 18:55:00|7412.7|7410.7|7410|7408|7414.5|7412.5|7408|7406|90
1659466800000|2022-08-02 19:00:00|7410.2|7408.2|7410.5|7408.5|7411.7|7409.7|7408|7406|68
1659467100000|2022-08-02 19:05:00|7410.2|7408.2|7405.2|7403.2|7410.2|7408.2|7404.5|7402.5|82
1659467400000|2022-08-02 19:10:00|7405.5|7403.5|7407.2|7405.2|7407.7|7405.7|7403.5|7401.5|93
1659467700000|2022-08-02 19:15:00|7407.5|7405.5|7399.7|7397.7|7408.7|7406.7|7398.7|7396.7|174
1659468000000|2022-08-02 19:20:00|7399.5|7397.5|7399.2|7397.2|7402.7|7400.7|7397.7|7395.7|191
1659468300000|2022-08-02 19:25:00|7399.5|7397.5|7406.2|7404.2|7407.2|7405.2|7399.2|7397.2|137
1659468600000|2022-08-02 19:30:00|7405.7|7403.7|7406.7|7404.7|7407.2|7405.2|7403|7401|112
1659468900000|2022-08-02 19:35:00|7407|7405|7408.2|7406.2|7412.7|7410.7|7406.5|7404.5|230
1659469200000|2022-08-02 19:40:00|7408.5|7406.5|7409.7|7407.7|7409.7|7407.7|7405.2|7403.2|129
1659469500000|2022-08-02 19:45:00|7409.5|7407.5|7402.2|7400.2|7410.2|7408.2|7401.7|7399.7|185
1659469800000|2022-08-02 19:50:00|7402.5|7400.5|7401.5|7399.5|7406|7404|7400|7398|499
1659470100000|2022-08-02 19:55:00|7401.7|7399.7|7393.2|7389.2|7403.2|7401.2|7389.5|7387.5|745
1659470400000|2022-08-02 20:00:00|7393.5|7389.5|7394|7390|7395.7|7391.7|7392.9|7388.9|0
1659470700000|2022-08-02 20:05:00|7394.3|7390.3|7394.4|7390.4|7395.1|7391.1|7389.7|7385.7|0
1659471000000|2022-08-02 20:10:00|7394.8|7390.8|7400|7396|7400.6|7396.6|7392|7388|0
1659471300000|2022-08-02 20:15:00|7399.7|7395.7|7396.8|7392.8|7399.7|7395.7|7396.8|7392.8|0
1659471600000|2022-08-02 20:20:00|7397.2|7393.2|7397.5|7393.5|7398.4|7394.4|7395.8|7391.8|0
1659471900000|2022-08-02 20:25:00|7397.7|7393.7|7396.9|7392.9|7398.7|7394.7|7396.3|7392.3|0
1659472200000|2022-08-02 20:30:00|7397.1|7393.1|7397.7|7393.7|7398.4|7394.4|7396.9|7392.9|0
1659472500000|2022-08-02 20:35:00|7397.8|7393.8|7398.2|7394.2|7398.8|7394.8|7397.3|7393.3|0
1659472800000|2022-08-02 20:40:00|7398.5|7394.5|7401.1|7397.1|7402.3|7398.3|7397.8|7393.8|0
1659473100000|2022-08-02 20:45:00|7401.5|7397.5|7403.1|7399.1|7404.1|7400.1|7401.1|7397.1|0
1659473400000|2022-08-02 20:50:00|7403.2|7399.2|7403.5|7399.5|7403.7|7399.7|7402.4|7398.4|0
1659473700000|2022-08-02 20:55:00|7403.7|7399.7|7405|7401|7405.8|7401.8|7402.4|7398.4|0
1659474000000|2022-08-02 21:00:00|7404.8|7400.8|7402|7398|7404.8|7400.8|7401.9|7397.9|0
1659474300000|2022-08-02 21:05:00|7402.1|7398.1|7402.5|7398.5|7402.6|7398.6|7402.1|7398.1|0
1659474600000|2022-08-02 21:10:00|7402.4|7398.4|7402.8|7398.8|7402.9|7398.9|7402.4|7398.4|0
1659474900000|2022-08-02 21:15:00|7403|7399|7403.3|7399.3|7403.5|7399.5|7402.8|7398.8|0
1659475200000|2022-08-02 21:20:00|7403.5|7399.5|7403.4|7399.4|7403.8|7399.8|7403.3|7399.3|0
1659475500000|2022-08-02 21:25:00|7404.2|7400.2|7404|7400|7404.2|7400.2|7403.5|7399.5|0
1659475800000|2022-08-02 21:30:00|7403.9|7399.9|7403.8|7399.8|7404|7400|7403.6|7399.6|0
1659476100000|2022-08-02 21:35:00|7403.5|7399.5|7403.6|7399.6|7403.9|7399.9|7403.4|7399.4|0
1659476400000|2022-08-02 21:40:00|7404.3|7400.3|7404.1|7400.1|7404.3|7400.3|7403.9|7399.9|0
1659476700000|2022-08-02 21:45:00|7404|7400|7404.1|7400.1|7404.1|7400.1|7403.6|7399.6|0
1659477000000|2022-08-02 21:50:00|7404|7400|7404.8|7400.8|7405.3|7401.3|7404|7400|0
1659477300000|2022-08-02 21:55:00|7404.7|7400.7|7405.3|7401.3|7405.4|7401.4|7404.5|7400.5|0
1659477600000|2022-08-02 22:00:00|7405.7|7401.7|7406.6|7402.6|7410|7406|7405.7|7401.7|0
1659477900000|2022-08-02 22:05:00|7407|7403|7411.3|7407.3|7411.6|7407.6|7406.1|7402.1|0
1659478200000|2022-08-02 22:10:00|7411.7|7407.7|7408|7404|7412|7408|7407.6|7403.6|0
1659478500000|2022-08-02 22:15:00|7408.3|7404.3|7408.2|7404.2|7409.6|7405.6|7407.9|7403.9|0
1659478800000|2022-08-02 22:20:00|7408|7404|7405.3|7401.3|7409.6|7405.6|7405.3|7401.3|0
1659479100000|2022-08-02 22:25:00|7405|7401|7409.7|7405.7|7409.7|7405.7|7405|7401|0
1659479400000|2022-08-02 22:30:00|7409.9|7405.9|7412.6|7408.6|7413|7409|7409.9|7405.9|0
1659479700000|2022-08-02 22:35:00|7412.5|7408.5|7412.8|7408.8|7414.6|7410.6|7411.2|7407.2|0
1659480000000|2022-08-02 22:40:00|7412.6|7408.6|7412.3|7408.3|7413.2|7409.2|7412|7408|0
1659480300000|2022-08-02 22:45:00|7412.6|7408.6|7408.6|7404.6|7413|7409|7406.9|7402.9|0
1659480600000|2022-08-02 22:50:00|7408.8|7404.8|7409.8|7405.8|7410.4|7406.4|7408.5|7404.5|0
1659480900000|2022-08-02 22:55:00|7407.8|7403.8|7405.2|7401.2|7408.9|7404.9|7404.9|7400.9|0
1659481200000|2022-08-02 23:00:00|7404.9|7400.9|7405.2|7401.2|7405.5|7401.5|7403.3|7399.3|0
1659481500000|2022-08-02 23:05:00|7405.5|7401.5|7406.2|7402.2|7406.5|7402.5|7404.5|7400.5|0
1659481800000|2022-08-02 23:10:00|7406.3|7402.3|7405.9|7401.9|7407.9|7403.9|7405.5|7401.5|0
1659482100000|2022-08-02 23:15:00|7406.2|7402.2|7406.9|7402.9|7406.9|7402.9|7404.8|7400.8|0
1659482400000|2022-08-02 23:20:00|7406.7|7402.7|7404.2|7400.2|7406.9|7402.9|7404.2|7400.2|0
1659482700000|2022-08-02 23:25:00|7404.5|7400.5|7405.9|7401.9|7405.9|7401.9|7404.4|7400.4|0
1659483000000|2022-08-02 23:30:00|7406.1|7402.1|7404.3|7400.3|7406.2|7402.2|7402.9|7398.9|0
1659483300000|2022-08-02 23:35:00|7404.1|7400.1|7400|7396|7404.8|7400.8|7399.1|7395.1|0
1659483600000|2022-08-02 23:40:00|7399.7|7395.7|7400.7|7396.7|7400.7|7396.7|7399.1|7395.1|0
1659483900000|2022-08-02 23:45:00|7400.4|7396.4|7396.1|7392.1|7400.7|7396.7|7395.7|7391.7|0
1659484200000|2022-08-02 23:50:00|7395.7|7391.7|7394.4|7390.4|7397.1|7393.1|7393.5|7389.5|0
1659484500000|2022-08-02 23:55:00|7394|7390|7398|7394|7398.4|7394.4|7394|7390|0
1659484800000|2022-08-03 00:00:00|7397.4|7393.4|7381.7|7378.7|7397.7|7393.7|7381.5|7378.5|84
1659485100000|2022-08-03 00:05:00|7382|7379|7385|7382|7388.5|7385.5|7382|7379|24
1659485400000|2022-08-03 00:10:00|7384.5|7381.5|7382|7379|7384.5|7381.5|7380.2|7377.2|55
1659485700000|2022-08-03 00:15:00|7382.7|7379.7|7387.2|7384.2|7389.2|7386.2|7381.7|7378.7|53
1659486000000|2022-08-03 00:20:00|7388.5|7385.5|7387.7|7384.7|7390|7387|7379.7|7376.7|119
1659486300000|2022-08-03 00:25:00|7388|7385|7383.5|7380.5|7388|7385|7381.2|7378.2|42
1659486600000|2022-08-03 00:30:00|7383.2|7380.2|7382|7379|7385|7382|7380.2|7377.2|44
1659486900000|2022-08-03 00:35:00|7382.2|7379.2|7383.7|7380.7|7385.2|7382.2|7382.2|7379.2|22
1659487200000|2022-08-03 00:40:00|7383.2|7380.2|7374.7|7371.7|7383.2|7380.2|7372|7369|35
1659487500000|2022-08-03 00:45:00|7374.5|7371.5|7380.5|7377.5|7380.5|7377.5|7373.5|7370.5|10
1659487800000|2022-08-03 00:50:00|7380.7|7377.7|7382.2|7379.2|7384|7381|7379.5|7376.5|18
1659488100000|2022-08-03 00:55:00|7382.5|7379.5|7386.2|7383.2|7386.5|7383.5|7380.7|7377.7|7
1659488400000|2022-08-03 01:00:00|7386.7|7383.7|7385|7382|7388.7|7385.7|7383.2|7380.2|23
1659488700000|2022-08-03 01:05:00|7385.5|7382.5|7388|7385|7389|7386|7385.2|7382.2|13
1659489000000|2022-08-03 01:10:00|7388.5|7385.5|7389.2|7386.2|7390.2|7387.2|7388|7385|12
1659489300000|2022-08-03 01:15:00|7388.7|7385.7|7394|7391|7394.5|7391.5|7388.7|7385.7|35
1659489600000|2022-08-03 01:20:00|7393.7|7390.7|7392.2|7389.2|7394.5|7391.5|7392|7389|20
1659489900000|2022-08-03 01:25:00|7391.5|7388.5|7393.2|7390.2|7393.2|7390.2|7390.5|7387.5|18
1659490200000|2022-08-03 01:30:00|7393.5|7390.5|7397.7|7394.7|7398.2|7395.2|7391|7388|24
1659490500000|2022-08-03 01:35:00|7398|7395|7394.5|7391.5|7398|7395|7393|7390|9
1659490800000|2022-08-03 01:40:00|7394.7|7391.7|7398.7|7395.7|7400|7397|7393.5|7390.5|14
1659491100000|2022-08-03 01:45:00|7399|7396|7398|7395|7400.7|7397.7|7395.7|7392.7|9
1659491400000|2022-08-03 01:50:00|7398.2|7395.2|7400|7397|7402.7|7399.7|7398|7395|9
1659491700000|2022-08-03 01:55:00|7399.7|7396.7|7401|7398|7402|7399|7398.7|7395.7|21
1659492000000|2022-08-03 02:00:00|7401.2|7398.2|7402.5|7399.5|7405.5|7402.5|7400.2|7397.2|21
1659492300000|2022-08-03 02:05:00|7402.7|7399.7|7403|7400|7403.5|7400.5|7401.7|7398.7|7
1659492600000|2022-08-03 02:10:00|7403.2|7400.2|7401.2|7398.2|7403.2|7400.2|7400.5|7397.5|14
1659492900000|2022-08-03 02:15:00|7401|7398|7399|7396|7401.2|7398.2|7398.2|7395.2|9
1659493200000|2022-08-03 02:20:00|7399.5|7396.5|7396.2|7393.2|7400.2|7397.2|7396|7393|14
1659493500000|2022-08-03 02:25:00|7396.5|7393.5|7398.7|7395.7|7398.7|7395.7|7395.5|7392.5|16
1659493800000|2022-08-03 02:30:00|7398.5|7395.5|7399|7396|7400.7|7397.7|7398.2|7395.2|26
1659494100000|2022-08-03 02:35:00|7399.2|7396.2|7400|7397|7400.2|7397.2|7398.5|7395.5|6
1659494400000|2022-08-03 02:40:00|7400.2|7397.2|7397.2|7394.2|7401|7398|7397|7394|5
1659494700000|2022-08-03 02:45:00|7397|7394|7397|7394|7399|7396|7395.7|7392.7|21
1659495000000|2022-08-03 02:50:00|7396.7|7393.7|7395.7|7392.7|7397|7394|7394.7|7391.7|23
1659495300000|2022-08-03 02:55:00|7396|7393|7397.5|7394.5|7399.2|7396.2|7395.7|7392.7|8
1659495600000|2022-08-03 03:00:00|7397.7|7394.7|7400.5|7397.5|7402|7399|7396.7|7393.7|25
1659495900000|2022-08-03 03:05:00|7401|7398|7398.7|7395.7|7401.5|7398.5|7398|7395|13
1659496200000|2022-08-03 03:10:00|7398.5|7395.5|7398.7|7395.7|7400|7397|7398|7395|15
1659496500000|2022-08-03 03:15:00|7399|7396|7398|7395|7400.5|7397.5|7397.5|7394.5|23
1659496800000|2022-08-03 03:20:00|7397.5|7394.5|7399|7396|7401.5|7398.5|7397.2|7394.2|8
1659497100000|2022-08-03 03:25:00|7399.2|7396.2|7397.5|7394.5|7401.2|7398.2|7397.2|7394.2|6
1659497400000|2022-08-03 03:30:00|7397.2|7394.2|7394.7|7391.7|7397.2|7394.2|7393|7390|18
1659497700000|2022-08-03 03:35:00|7395|7392|7396.7|7393.7|7396.7|7393.7|7395|7392|16
1659498000000|2022-08-03 03:40:00|7396.5|7393.5|7395.7|7392.7|7396.7|7393.7|7394.7|7391.7|13
1659498300000|2022-08-03 03:45:00|7395.5|7392.5|7396|7393|7397.5|7394.5|7394.7|7391.7|30
1659498600000|2022-08-03 03:50:00|7396.2|7393.2|7395|7392|7397.5|7394.5|7394.7|7391.7|11
1659498900000|2022-08-03 03:55:00|7394.7|7391.7|7396|7393|7396|7393|7394.2|7391.2|14
1659499200000|2022-08-03 04:00:00|7395.7|7392.7|7396.5|7393.5|7396.5|7393.5|7393|7390|28
1659499500000|2022-08-03 04:05:00|7397|7394|7398.2|7395.2|7401|7398|7395.5|7392.5|20
1659499800000|2022-08-03 04:10:00|7398|7395|7397.2|7394.2|7399|7396|7396.2|7393.2|19
1659500100000|2022-08-03 04:15:00|7397|7394|7400.2|7397.2|7400.2|7397.2|7396|7393|24
1659500400000|2022-08-03 04:20:00|7400.5|7397.5|7401.5|7398.5|7402|7399|7400.2|7397.2|38
1659500700000|2022-08-03 04:25:00|7401.2|7398.2|7401.5|7398.5|7402.2|7399.2|7400.2|7397.2|21
1659501000000|2022-08-03 04:30:00|7401.2|7398.2|7401.7|7398.7|7402.2|7399.2|7400|7397|24
1659501300000|2022-08-03 04:35:00|7401.5|7398.5|7401.5|7398.5|7401.5|7398.5|7400|7397|9
1659501600000|2022-08-03 04:40:00|7401.2|7398.2|7400.2|7397.2|7401.2|7398.2|7399.5|7396.5|8
1659501900000|2022-08-03 04:45:00|7400|7397|7400.2|7397.2|7401.5|7398.5|7399.5|7396.5|11
1659502200000|2022-08-03 04:50:00|7400|7397|7399.5|7396.5|7400.7|7397.7|7397|7394|11
1659502500000|2022-08-03 04:55:00|7399.2|7396.2|7398.5|7395.5|7399.7|7396.7|7397.7|7394.7|3
1659502800000|2022-08-03 05:00:00|7398.7|7395.7|7402.2|7399.2|7403|7400|7398.5|7395.5|47
1659503100000|2022-08-03 05:05:00|7401.7|7398.7|7403.5|7400.5|7404|7401|7400.5|7397.5|55
1659503400000|2022-08-03 05:10:00|7403|7400|7406.5|7403.5|7406.5|7403.5|7401.5|7398.5|72
1659503700000|2022-08-03 05:15:00|7406.7|7403.7|7404.7|7401.7|7407|7404|7403.7|7400.7|71
1659504000000|2022-08-03 05:20:00|7405.2|7402.2|7407.5|7404.5|7407.5|7404.5|7405.2|7402.2|24
1659504300000|2022-08-03 05:25:00|7407.7|7404.7|7407.7|7404.7|7409.2|7406.2|7407|7404|61
1659504600000|2022-08-03 05:30:00|7408|7405|7409.7|7406.7|7411.5|7408.5|7407.2|7404.2|46
1659504900000|2022-08-03 05:35:00|7409.5|7406.5|7408.5|7405.5|7410.2|7407.2|7407.2|7404.2|34
1659505200000|2022-08-03 05:40:00|7409|7406|7409|7406|7410.5|7407.5|7406.7|7403.7|22
1659505500000|2022-08-03 05:45:00|7409.2|7406.2|7408.2|7405.2|7410|7407|7408.2|7405.2|18
1659505800000|2022-08-03 05:50:00|7407.5|7404.5|7407.2|7404.2|7408.5|7405.5|7406.2|7403.2|22
1659506100000|2022-08-03 05:55:00|7408|7405|7406.7|7403.7|7409.2|7406.2|7406.7|7403.7|28
1659506400000|2022-08-03 06:00:00|7407.2|7404.2|7407.2|7405.2|7410.2|7408.2|7406.2|7404.2|160
1659506700000|2022-08-03 06:05:00|7407.7|7405.7|7411.7|7409.7|7415.2|7413.2|7407.2|7405.2|123
1659507000000|2022-08-03 06:10:00|7412.2|7410.2|7406.7|7404.7|7412.2|7410.2|7406|7404|125
1659507300000|2022-08-03 06:15:00|7407.2|7405.2|7404.2|7402.2|7408|7406|7403.2|7401.2|166
1659507600000|2022-08-03 06:20:00|7404|7402|7403.2|7401.2|7404.7|7402.7|7402.2|7400.2|46
1659507900000|2022-08-03 06:25:00|7403.5|7401.5|7407.2|7405.2|7407.5|7405.5|7403.2|7401.2|70
1659508200000|2022-08-03 06:30:00|7407.5|7405.5|7407|7405|7408.5|7406.5|7402.5|7400.5|144
1659508500000|2022-08-03 06:35:00|7407.2|7405.2|7407|7405|7409.2|7407.2|7404.7|7402.7|85
1659508800000|2022-08-03 06:40:00|7407.2|7405.2|7403.7|7401.7|7408.2|7406.2|7402.7|7400.7|98
1659509100000|2022-08-03 06:45:00|7404|7402|7399.7|7397.7|7404.7|7402.7|7398.5|7396.5|56
1659509400000|2022-08-03 06:50:00|7400|7398|7401.2|7399.2|7403.7|7401.7|7400|7398|118
1659509700000|2022-08-03 06:55:00|7401.7|7399.7|7395.2|7393.2|7402|7400|7395|7393|258
1659510000000|2022-08-03 07:00:00|7394.7|7393.7|7386.2|7385.2|7400|7399|7385|7384|2049
1659510300000|2022-08-03 07:05:00|7386|7385|7383.5|7382.5|7392.7|7391.7|7375.2|7374.2|1345
1659510600000|2022-08-03 07:10:00|7383.7|7382.7|7373.2|7372.2|7387.5|7386.5|7371|7370|887
1659510900000|2022-08-03 07:15:00|7373.7|7372.7|7385.2|7384.2|7387.2|7386.2|7371|7370|919
1659511200000|2022-08-03 07:20:00|7385.5|7384.5|7390|7389|7393|7392|7384.5|7383.5|614
1659511500000|2022-08-03 07:25:00|7389.7|7388.7|7388.7|7387.7|7396.2|7395.2|7387.7|7386.7|585
1659511800000|2022-08-03 07:30:00|7389.2|7388.2|7379|7378|7389.2|7388.2|7378.2|7377.2|531
1659512100000|2022-08-03 07:35:00|7379.2|7378.2|7379.2|7378.2|7385.7|7384.7|7378.2|7377.2|388
1659512400000|2022-08-03 07:40:00|7379.5|7378.5|7377.7|7376.7|7381.2|7380.2|7375.7|7374.7|441
1659512700000|2022-08-03 07:45:00|7377.5|7376.5|7378|7377|7381.2|7380.2|7375.5|7374.5|414
1659513000000|2022-08-03 07:50:00|7377.7|7376.7|7386.7|7385.7|7387.5|7386.5|7377.7|7376.7|383
1659513300000|2022-08-03 07:55:00|7387.2|7386.2|7377.5|7376.5|7387.2|7386.2|7376.5|7375.5|494
1659513600000|2022-08-03 08:00:00|7377.8|7376.8|7381.5|7380.5|7382.3|7381.3|7376.8|7375.8|570
1659513900000|2022-08-03 08:05:00|7381.8|7380.8|7377.5|7376.5|7383.3|7382.3|7377.5|7376.5|510
1659514200000|2022-08-03 08:10:00|7377.3|7376.3|7380.3|7379.3|7381|7380|7376.5|7375.5|360
1659514500000|2022-08-03 08:15:00|7380.5|7379.5|7384|7383|7384|7383|7379.8|7378.8|193
1659514800000|2022-08-03 08:20:00|7383.8|7382.8|7390.5|7389.5|7391.3|7390.3|7382.8|7381.8|265
1659515100000|2022-08-03 08:25:00|7390.8|7389.8|7390.3|7389.3|7394.8|7393.8|7390.3|7389.3|232
1659515400000|2022-08-03 08:30:00|7390.5|7389.5|7398|7397|7399|7398|7390.5|7389.5|301
1659515700000|2022-08-03 08:35:00|7398.3|7397.3|7400.5|7399.5|7401.3|7400.3|7397|7396|181
1659516000000|2022-08-03 08:40:00|7400.8|7399.8|7404.8|7403.8|7405.5|7404.5|7396.5|7395.5|485
1659516300000|2022-08-03 08:45:00|7405|7404|7407.8|7406.8|7408.8|7407.8|7405|7404|275
1659516600000|2022-08-03 08:50:00|7408|7407|7407.5|7406.5|7409.8|7408.8|7405.3|7404.3|380
1659516900000|2022-08-03 08:55:00|7407.8|7406.8|7404.5|7403.5|7408|7407|7404.3|7403.3|345
1659517200000|2022-08-03 09:00:00|7405|7404|7404.5|7403.5|7406.3|7405.3|7402.5|7401.5|233
1659517500000|2022-08-03 09:05:00|7404.8|7403.8|7409.5|7408.5|7411|7410|7404.3|7403.3|258
1659517800000|2022-08-03 09:10:00|7409.3|7408.3|7410.8|7409.8|7415|7414|7408|7407|590
1659518100000|2022-08-03 09:15:00|7411|7410|7412.8|7411.8|7413.8|7412.8|7409|7408|363
1659518400000|2022-08-03 09:20:00|7413|7412|7416.5|7415.5|7416.5|7415.5|7411.5|7410.5|220
1659518700000|2022-08-03 09:25:00|7416.8|7415.8|7412.3|7411.3|7416.8|7415.8|7411.8|7410.8|299
1659519000000|2022-08-03 09:30:00|7412.8|7411.8|7412.3|7411.3|7412.8|7411.8|7409|7408|441
1659519300000|2022-08-03 09:35:00|7412|7411|7411.8|7410.8|7415.3|7414.3|7411.8|7410.8|399
1659519600000|2022-08-03 09:40:00|7411.3|7410.3|7408.5|7407.5|7412.8|7411.8|7406.8|7405.8|273
1659519900000|2022-08-03 09:45:00|7408.8|7407.8|7411.5|7410.5|7412.5|7411.5|7408.3|7407.3|217
1659520200000|2022-08-03 09:50:00|7411.3|7410.3|7412.8|7411.8|7412.8|7411.8|7410.5|7409.5|149
1659520500000|2022-08-03 09:55:00|7413|7412|7414.5|7413.5|7415|7414|7412.8|7411.8|179
1659520800000|2022-08-03 10:00:00|7414.3|7413.3|7408|7407|7414.8|7413.8|7407.3|7406.3|340
1659521100000|2022-08-03 10:05:00|7408.3|7407.3|7414|7413|7415.5|7414.5|7407.5|7406.5|183
1659521400000|2022-08-03 10:10:00|7413.8|7412.8|7413.5|7412.5|7415.8|7414.8|7413.3|7412.3|248
1659521700000|2022-08-03 10:15:00|7413.8|7412.8|7407.8|7406.8|7414.8|7413.8|7406.8|7405.8|387
1659522000000|2022-08-03 10:20:00|7407.5|7406.5|7409|7408|7411.5|7410.5|7406.5|7405.5|246
1659522300000|2022-08-03 10:25:00|7408.8|7407.8|7405.8|7404.8|7409|7408|7405.5|7404.5|201
1659522600000|2022-08-03 10:30:00|7406|7405|7408.5|7407.5|7410.3|7409.3|7404.8|7403.8|235
1659522900000|2022-08-03 10:35:00|7408.8|7407.8|7409.5|7408.5|7411|7410|7407.3|7406.3|158
1659523200000|2022-08-03 10:40:00|7409.8|7408.8|7407|7406|7410.3|7409.3|7406.3|7405.3|163
1659523500000|2022-08-03 10:45:00|7407.3|7406.3|7411.8|7410.8|7411.8|7410.8|7406.5|7405.5|219
1659523800000|2022-08-03 10:50:00|7411.5|7410.5|7411.5|7410.5|7412.8|7411.8|7408.5|7407.5|297
1659524100000|2022-08-03 10:55:00|7411.3|7410.3|7409.5|7408.5|7411.5|7410.5|7406.8|7405.8|422
1659524400000|2022-08-03 11:00:00|7410|7409|7407|7406|7410.3|7409.3|7405|7404|460
1659524700000|2022-08-03 11:05:00|7406.8|7405.8|7408|7407|7410.3|7409.3|7405.8|7404.8|220
1659525000000|2022-08-03 11:10:00|7408.5|7407.5|7412.5|7411.5|7413.3|7412.3|7408.5|7407.5|289
1659525300000|2022-08-03 11:15:00|7412.3|7411.3|7414.5|7413.5|7415.8|7414.8|7411.3|7410.3|253
1659525600000|2022-08-03 11:20:00|7414.3|7413.3|7411.8|7410.8|7415|7414|7411.3|7410.3|240
1659525900000|2022-08-03 11:25:00|7411.5|7410.5|7417|7416|7417.3|7416.3|7410.8|7409.8|223
1659526200000|2022-08-03 11:30:00|7417.3|7416.3|7416.8|7415.8|7418|7417|7414.3|7413.3|329
1659526500000|2022-08-03 11:35:00|7416.5|7415.5|7417.5|7416.5|7418.5|7417.5|7415.8|7414.8|287
1659526800000|2022-08-03 11:40:00|7417.7|7416.7|7420.2|7419.2|7420.7|7419.7|7415.5|7414.5|397
1659527100000|2022-08-03 11:45:00|7420|7419|7421.7|7420.7|7422|7421|7418.2|7417.2|376
1659527400000|2022-08-03 11:50:00|7421.2|7420.2|7422.7|7421.7|7424.2|7423.2|7421|7420|301
1659527700000|2022-08-03 11:55:00|7423|7422|7421.5|7420.5|7423|7422|7419.7|7418.7|260
1659528000000|2022-08-03 12:00:00|7421.7|7420.7|7422.7|7421.7|7424.5|7423.5|7421|7420|283
1659528300000|2022-08-03 12:05:00|7422.5|7421.5|7421.5|7420.5|7422.7|7421.7|7419.2|7418.2|221
1659528600000|2022-08-03 12:10:00|7422.2|7421.2|7426.5|7425.5|7426.5|7425.5|7421.5|7420.5|272
1659528900000|2022-08-03 12:15:00|7426.7|7425.7|7431|7430|7431.5|7430.5|7426.2|7425.2|258
1659529200000|2022-08-03 12:20:00|7431.2|7430.2|7431.7|7430.7|7434|7433|7428.5|7427.5|635
1659529500000|2022-08-03 12:25:00|7431.5|7430.5|7432.7|7431.7|7434.2|7433.2|7429.2|7428.2|405
1659529800000|2022-08-03 12:30:00|7433|7432|7435|7434|7435.2|7434.2|7432.2|7431.2|470
1659530100000|2022-08-03 12:35:00|7435.2|7434.2|7436.2|7435.2|7437|7436|7433.5|7432.5|438
1659530400000|2022-08-03 12:40:00|7436|7435|7438.5|7437.5|7438.7|7437.7|7435.5|7434.5|392
1659530700000|2022-08-03 12:45:00|7439|7438|7439|7438|7440.5|7439.5|7437|7436|422
1659531000000|2022-08-03 12:50:00|7438.5|7437.5|7441.2|7440.2|7441.5|7440.5|7435.5|7434.5|361
1659531300000|2022-08-03 12:55:00|7441.5|7440.5|7442|7441|7443.7|7442.7|7441|7440|331
1659531600000|2022-08-03 13:00:00|7442.2|7441.2|7439.7|7438.7|7443|7442|7438|7437|567
1659531900000|2022-08-03 13:05:00|7440|7439|7437.2|7436.2|7440|7439|7436.5|7435.5|369
1659532200000|2022-08-03 13:10:00|7437.5|7436.5|7442.2|7441.2|7442.5|7441.5|7437|7436|351
1659532500000|2022-08-03 13:15:00|7442.5|7441.5|7439.7|7438.7|7442.5|7441.5|7436.7|7435.7|438
1659532800000|2022-08-03 13:20:00|7440|7439|7447.5|7446.5|7447.5|7446.5|7438.5|7437.5|904
1659533100000|2022-08-03 13:25:00|7447.2|7446.2|7444|7443|7447.5|7446.5|7442.7|7441.7|658
1659533400000|2022-08-03 13:30:00|7443.5|7442.5|7438.2|7437.2|7443.7|7442.7|7430|7429|1502
1659533700000|2022-08-03 13:35:00|7438.5|7437.5|7441.5|7440.5|7445.5|7444.5|7438|7437|1146
1659534000000|2022-08-03 13:40:00|7442|7441|7433.7|7432.7|7443|7442|7433.2|7432.2|612
1659534300000|2022-08-03 13:45:00|7434|7433|7436.7|7435.7|7438|7437|7431|7430|720
1659534600000|2022-08-03 13:50:00|7437|7436|7435.2|7434.2|7438|7437|7432.2|7431.2|690
1659534900000|2022-08-03 13:55:00|7435|7434|7434.2|7433.2|7436.7|7435.7|7431.5|7430.5|932
1659535200000|2022-08-03 14:00:00|7432.5|7431.5|7436|7435|7437.7|7436.7|7426|7425|1233
1659535500000|2022-08-03 14:05:00|7436.5|7435.5|7436.7|7435.7|7439|7438|7433.2|7432.2|876
1659535800000|2022-08-03 14:10:00|7436.5|7435.5|7439.5|7438.5|7440|7439|7435.5|7434.5|927
1659536100000|2022-08-03 14:15:00|7439.2|7438.2|7426.2|7425.2|7440.7|7439.7|7425.2|7424.2|835
1659536400000|2022-08-03 14:20:00|7426|7425|7425.7|7424.7|7427.2|7426.2|7423.5|7422.5|758
1659536700000|2022-08-03 14:25:00|7426|7425|7432.5|7431.5|7433.5|7432.5|7425.5|7424.5|646
1659537000000|2022-08-03 14:30:00|7432.2|7431.2|7431.5|7430.5|7434|7433|7428|7427|762
1659537300000|2022-08-03 14:35:00|7431.7|7430.7|7427.2|7426.2|7431.7|7430.7|7423|7422|893
1659537600000|2022-08-03 14:40:00|7427|7426|7435.5|7434.5|7435.7|7434.7|7425.7|7424.7|597
1659537900000|2022-08-03 14:45:00|7435.2|7434.2|7440|7439|7441.2|7440.2|7434|7433|744
1659538200000|2022-08-03 14:50:00|7440.2|7439.2|7435.5|7434.5|7440.5|7439.5|7434.5|7433.5|624
1659538500000|2022-08-03 14:55:00|7435.2|7434.2|7434.2|7433.2|7436.2|7435.2|7432.5|7431.5|581
1659538800000|2022-08-03 15:00:00|7434.5|7433.5|7432.7|7431.7|7439|7438|7432|7431|780
1659539100000|2022-08-03 15:05:00|7433|7432|7436.5|7435.5|7437.5|7436.5|7432.5|7431.5|651
1659539400000|2022-08-03 15:10:00|7436.7|7435.7|7441.5|7440.5|7445.7|7444.7|7436.2|7435.2|909
1659539700000|2022-08-03 15:15:00|7441.7|7440.7|7441|7440|7444.7|7443.7|7440.5|7439.5|856
1659540000000|2022-08-03 15:20:00|7441.7|7440.7|7441.2|7440.2|7444.2|7443.2|7440.5|7439.5|852
1659540300000|2022-08-03 15:25:00|7441|7440|7446|7444|7446|7444|7440.7|7439.7|3171
1659540600000|2022-08-03 15:30:00|7435.7|7433.7|7440.4|7438.4|7444.2|7442.2|7434.2|7432.2|6167
1659540900000|2022-08-03 15:35:00|7440.2|7438.2|7441.9|7439.9|7444.7|7442.7|7438.9|7436.9|1995
1659541200000|2022-08-03 15:40:00|7442.2|7440.2|7443.2|7441.2|7444.9|7442.9|7442.2|7440.2|599
1659541500000|2022-08-03 15:45:00|7442.9|7440.9|7444.7|7442.7|7446.2|7444.2|7442.2|7440.2|566
1659541800000|2022-08-03 15:50:00|7444.9|7442.9|7441.4|7439.4|7445.2|7443.2|7439.7|7437.7|460
1659542100000|2022-08-03 15:55:00|7441.7|7439.7|7444.7|7442.7|7446.9|7444.9|7441.4|7439.4|334
1659542400000|2022-08-03 16:00:00|7444.9|7442.9|7447.4|7445.4|7447.7|7445.7|7443.2|7441.2|229
1659542700000|2022-08-03 16:05:00|7447.7|7445.7|7442.7|7440.7|7447.7|7445.7|7441.7|7439.7|235
1659543000000|2022-08-03 16:10:00|7442.4|7440.4|7441.7|7439.7|7443.4|7441.4|7440.4|7438.4|193
1659543300000|2022-08-03 16:15:00|7441.9|7439.9|7441.7|7439.7|7441.9|7439.9|7438.7|7436.7|154
1659543600000|2022-08-03 16:20:00|7442.2|7440.2|7441.7|7439.7|7442.4|7440.4|7438.7|7436.7|264
1659543900000|2022-08-03 16:25:00|7441.4|7439.4|7440.9|7438.9|7441.4|7439.4|7439.7|7437.7|149
1659544200000|2022-08-03 16:30:00|7440.7|7438.7|7445.9|7443.9|7446.4|7444.4|7440.7|7438.7|341
1659544500000|2022-08-03 16:35:00|7446.2|7444.2|7443.2|7441.2|7446.9|7444.9|7442.4|7440.4|233
1659544800000|2022-08-03 16:40:00|7443.4|7441.4|7443.2|7441.2|7445.2|7443.2|7442.4|7440.4|228
1659545100000|2022-08-03 16:45:00|7442.9|7440.9|7446.7|7444.7|7446.9|7444.9|7442.9|7440.9|231
1659545400000|2022-08-03 16:50:00|7446.9|7444.9|7447.4|7445.4|7448.2|7446.2|7445.4|7443.4|355
1659545700000|2022-08-03 16:55:00|7447.2|7445.2|7444.4|7442.4|7447.7|7445.7|7444.2|7442.2|153
1659546000000|2022-08-03 17:00:00|7444.7|7442.7|7448.2|7446.2|7448.2|7446.2|7444.7|7442.7|84
1659546300000|2022-08-03 17:05:00|7447.9|7445.9|7448.2|7446.2|7448.7|7446.7|7446.7|7444.7|102
1659546600000|2022-08-03 17:10:00|7448.4|7446.4|7445.4|7443.4|7448.4|7446.4|7444.9|7442.9|134
1659546900000|2022-08-03 17:15:00|7445.2|7443.2|7441.9|7439.9|7445.4|7443.4|7441.7|7439.7|141
1659547200000|2022-08-03 17:20:00|7442.2|7440.2|7443.4|7441.4|7444.2|7442.2|7440.7|7438.7|161
1659547500000|2022-08-03 17:25:00|7443.7|7441.7|7446.7|7444.7|7446.7|7444.7|7442.7|7440.7|200
1659547800000|2022-08-03 17:30:00|7446.9|7444.9|7446.7|7444.7|7447.7|7445.7|7445.4|7443.4|179
1659548100000|2022-08-03 17:35:00|7447.2|7445.2|7443.9|7441.9|7447.2|7445.2|7443.7|7441.7|74
1659548400000|2022-08-03 17:40:00|7443.7|7441.7|7443.9|7441.9|7444.7|7442.7|7442.7|7440.7|52
1659548700000|2022-08-03 17:45:00|7444.2|7442.2|7445.4|7443.4|7445.4|7443.4|7442.7|7440.7|49
1659549000000|2022-08-03 17:50:00|7445.7|7443.7|7448.2|7446.2|7448.7|7446.7|7445.7|7443.7|260
1659549300000|2022-08-03 17:55:00|7447.9|7445.9|7445.2|7443.2|7448.2|7446.2|7444.2|7442.2|128
1659549600000|2022-08-03 18:00:00|7445.4|7443.4|7446.9|7444.9|7447.2|7445.2|7443.7|7441.7|62
1659549900000|2022-08-03 18:05:00|7447.2|7445.2|7446.9|7444.9|7447.7|7445.7|7445.2|7443.2|195
1659550200000|2022-08-03 18:10:00|7446.7|7444.7|7445.9|7443.9|7446.9|7444.9|7443.9|7441.9|89
1659550500000|2022-08-03 18:15:00|7445.7|7443.7|7447.7|7445.7|7448.2|7446.2|7445.7|7443.7|92
1659550800000|2022-08-03 18:20:00|7448.2|7446.2|7447.7|7445.7|7448.7|7446.7|7446.4|7444.4|67
1659551100000|2022-08-03 18:25:00|7447.9|7445.9|7443.7|7441.7|7448.2|7446.2|7443.7|7441.7|70
1659551400000|2022-08-03 18:30:00|7443.9|7441.9|7440.4|7438.4|7445.4|7443.4|7440.4|7438.4|230
1659551700000|2022-08-03 18:35:00|7440.7|7438.7|7437.2|7435.2|7442.2|7440.2|7436.9|7434.9|316
1659552000000|2022-08-03 18:40:00|7437.4|7435.4|7439.2|7437.2|7439.2|7437.2|7436.2|7434.2|197
1659552300000|2022-08-03 18:45:00|7438.9|7436.9|7440.7|7438.7|7441.7|7439.7|7436.4|7434.4|131
1659552600000|2022-08-03 18:50:00|7440.4|7438.4|7441.9|7439.9|7442.2|7440.2|7439.4|7437.4|47
1659552900000|2022-08-03 18:55:00|7442.2|7440.2|7442.2|7440.2|7442.4|7440.4|7440.7|7438.7|64
1659553200000|2022-08-03 19:00:00|7441.9|7439.9|7445.7|7443.7|7445.7|7443.7|7440.4|7438.4|88
1659553500000|2022-08-03 19:05:00|7445.9|7443.9|7446.9|7444.9|7447.9|7445.9|7444.7|7442.7|133
1659553800000|2022-08-03 19:10:00|7446.7|7444.7|7442.7|7440.7|7446.9|7444.9|7440.4|7438.4|122
1659554100000|2022-08-03 19:15:00|7442.4|7440.4|7444.4|7442.4|7445.7|7443.7|7442.2|7440.2|177
1659554400000|2022-08-03 19:20:00|7444.9|7442.9|7444.2|7442.2|7445.7|7443.7|7443.7|7441.7|112
1659554700000|2022-08-03 19:25:00|7444.4|7442.4|7444.4|7442.4|7445.2|7443.2|7443.2|7441.2|78
1659555000000|2022-08-03 19:30:00|7444.2|7442.2|7446.7|7444.7|7446.9|7444.9|7443.9|7441.9|96
1659555300000|2022-08-03 19:35:00|7446.9|7444.9|7445.2|7443.2|7447.7|7445.7|7444.9|7442.9|121
1659555600000|2022-08-03 19:40:00|7445.4|7443.4|7447.9|7445.9|7448.7|7446.7|7444.7|7442.7|181
1659555900000|2022-08-03 19:45:00|7447.7|7445.7|7448.7|7446.7|7448.7|7446.7|7445.7|7443.7|323
1659556200000|2022-08-03 19:50:00|7449.7|7447.7|7457.7|7455.7|7458.4|7456.4|7449.2|7447.2|1187
1659556500000|2022-08-03 19:55:00|7457.4|7455.4|7449.7|7445.7|7457.4|7455.4|7445.2|7443.2|1064
1659556800000|2022-08-03 20:00:00|7449|7445|7446.2|7442.2|7449|7445|7444.1|7440.1|0
1659557100000|2022-08-03 20:05:00|7446.5|7442.5|7444.8|7440.8|7447.5|7443.5|7444|7440|0
1659557400000|2022-08-03 20:10:00|7445.1|7441.1|7445.9|7441.9|7447.6|7443.6|7444.8|7440.8|0
1659557700000|2022-08-03 20:15:00|7446.1|7442.1|7445.1|7441.1|7446.2|7442.2|7444.6|7440.6|0
1659558000000|2022-08-03 20:20:00|7444.9|7440.9|7442.3|7438.3|7444.9|7440.9|7441.8|7437.8|0
1659558300000|2022-08-03 20:25:00|7442.5|7438.5|7444|7440|7444|7440|7441.9|7437.9|0
1659558600000|2022-08-03 20:30:00|7445|7441|7444.3|7440.3|7446|7442|7443.8|7439.8|0
1659558900000|2022-08-03 20:35:00|7444.6|7440.6|7446|7442|7446.4|7442.4|7444.3|7440.3|0
1659559200000|2022-08-03 20:40:00|7445.8|7441.8|7446.9|7442.9|7447.2|7443.2|7445.6|7441.6|0
1659559500000|2022-08-03 20:45:00|7447.2|7443.2|7446.1|7442.1|7447.2|7443.2|7445.5|7441.5|0
1659559800000|2022-08-03 20:50:00|7446.4|7442.4|7446.2|7442.2|7446.9|7442.9|7445.8|7441.8|0
1659560100000|2022-08-03 20:55:00|7446|7442|7445.5|7441.5|7446.3|7442.3|7444.7|7440.7|0
1659560400000|2022-08-03 21:00:00|7445.4|7441.4|7446|7442|7446.1|7442.1|7445.4|7441.4|0
1659560700000|2022-08-03 21:05:00|7446.1|7442.1|7445.1|7441.1|7446.1|7442.1|7445.1|7441.1|0
1659561000000|2022-08-03 21:10:00|7445.2|7441.2|7445|7441|7445.4|7441.4|7445|7441|0
1659561300000|2022-08-03 21:15:00|7444.9|7440.9|7444.6|7440.6|7445.2|7441.2|7444.3|7440.3|0
1659561600000|2022-08-03 21:20:00|7444.7|7440.7|7445.3|7441.3|7445.3|7441.3|7444.3|7440.3|0
1659561900000|2022-08-03 21:25:00|7445.4|7441.4|7445.7|7441.7|7445.8|7441.8|7445.2|7441.2|0
1659562200000|2022-08-03 21:30:00|7445.6|7441.6|7445.5|7441.5|7445.9|7441.9|7445.5|7441.5|0
1659562500000|2022-08-03 21:35:00|7445.6|7441.6|7445.6|7441.6|7445.7|7441.7|7445.6|7441.6|0
1659562800000|2022-08-03 21:40:00|7445.5|7441.5|7445.4|7441.4|7445.5|7441.5|7445.1|7441.1|0
1659563100000|2022-08-03 21:45:00|7445.5|7441.5|7445.1|7441.1|7445.5|7441.5|7445.1|7441.1|0
1659563400000|2022-08-03 21:50:00|7444.9|7440.9|7444.6|7440.6|7444.9|7440.9|7444.2|7440.2|0
1659563700000|2022-08-03 21:55:00|7445.1|7441.1|7444.8|7440.8|7445.5|7441.5|7444.6|7440.6|0
1659564000000|2022-08-03 22:00:00|7445.4|7441.4|7439.1|7435.1|7445.4|7441.4|7438.4|7434.4|0
1659564300000|2022-08-03 22:05:00|7439.4|7435.4|7441.7|7437.7|7441.7|7437.7|7438.8|7434.8|0
1659564600000|2022-08-03 22:10:00|7441.8|7437.8|7442.6|7438.6|7442.6|7438.6|7440.3|7436.3|0
1659564900000|2022-08-03 22:15:00|7442.8|7438.8|7442.6|7438.6|7443.3|7439.3|7442|7438|0
1659565200000|2022-08-03 22:20:00|7443|7439|7443.6|7439.6|7444|7440|7442.6|7438.6|0
1659565500000|2022-08-03 22:25:00|7443.3|7439.3|7443.3|7439.3|7444|7440|7443|7439|0
1659565800000|2022-08-03 22:30:00|7443.4|7439.4|7441.5|7437.5|7444|7440|7441.3|7437.3|0
1659566100000|2022-08-03 22:35:00|7441.1|7437.1|7440.6|7436.6|7443|7439|7440.2|7436.2|0
1659566400000|2022-08-03 22:40:00|7441.2|7437.2|7440.9|7436.9|7441.9|7437.9|7439.9|7435.9|0
1659566700000|2022-08-03 22:45:00|7441.2|7437.2|7444.2|7440.2|7444.5|7440.5|7440.9|7436.9|0
1659567000000|2022-08-03 22:50:00|7444.3|7440.3|7443.2|7439.2|7444.8|7440.8|7442.5|7438.5|0
1659567300000|2022-08-03 22:55:00|7443.3|7439.3|7444.2|7440.2|7444.8|7440.8|7443.3|7439.3|0
1659567600000|2022-08-03 23:00:00|7444|7440|7443.5|7439.5|7444|7440|7441.5|7437.5|0
1659567900000|2022-08-03 23:05:00|7443.3|7439.3|7443|7439|7443.3|7439.3|7441.8|7437.8|0
1659568200000|2022-08-03 23:10:00|7442.8|7438.8|7442.8|7438.8|7443.7|7439.7|7442|7438|0
1659568500000|2022-08-03 23:15:00|7442.7|7438.7|7442.8|7438.8|7443|7439|7442|7438|0
1659568800000|2022-08-03 23:20:00|7442.7|7438.7|7443.1|7439.1|7443.1|7439.1|7442.1|7438.1|0
1659569100000|2022-08-03 23:25:00|7442.9|7438.9|7443.5|7439.5|7444.8|7440.8|7442.8|7438.8|0
1659569400000|2022-08-03 23:30:00|7443.1|7439.1|7443|7439|7444.3|7440.3|7442.5|7438.5|0
1659569700000|2022-08-03 23:35:00|7443.1|7439.1|7441.9|7437.9|7444|7440|7441.9|7437.9|0
1659570000000|2022-08-03 23:40:00|7442.1|7438.1|7442.9|7438.9|7443.3|7439.3|7442.1|7438.1|0
1659570300000|2022-08-03 23:45:00|7442.8|7438.8|7443.4|7439.4|7443.6|7439.6|7441.6|7437.6|0
1659570600000|2022-08-03 23:50:00|7443.6|7439.6|7443.3|7439.3|7443.6|7439.6|7442.3|7438.3|0
1659570900000|2022-08-03 23:55:00|7442.9|7438.9|7440.9|7436.9|7443.6|7439.6|7440.9|7436.9|0
1659571200000|2022-08-04 00:00:00|7440.6|7436.6|7435.4|7432.4|7440.7|7437.7|7435.2|7432.2|94
1659571500000|2022-08-04 00:05:00|7435.7|7432.7|7441.7|7438.7|7442.4|7439.4|7435.7|7432.7|33
1659571800000|2022-08-04 00:10:00|7441.9|7438.9|7445.2|7442.2|7445.4|7442.4|7441.2|7438.2|18
1659572100000|2022-08-04 00:15:00|7444.9|7441.9|7448.2|7445.2|7449.7|7446.7|7444.9|7441.9|65
1659572400000|2022-08-04 00:20:00|7448.4|7445.4|7451.2|7448.2|7453.4|7450.4|7448.4|7445.4|17
1659572700000|2022-08-04 00:25:00|7451.7|7448.7|7453.4|7450.4|7453.4|7450.4|7450.4|7447.4|12
1659573000000|2022-08-04 00:30:00|7453.7|7450.7|7453.4|7450.4|7456.2|7453.2|7451.2|7448.2|49
1659573300000|2022-08-04 00:35:00|7452.9|7449.9|7445.7|7442.7|7452.9|7449.9|7445.7|7442.7|15
1659573600000|2022-08-04 00:40:00|7446.2|7443.2|7446.9|7443.9|7450.4|7447.4|7446.2|7443.2|10
1659573900000|2022-08-04 00:45:00|7446.7|7443.7|7447.9|7444.9|7448.2|7445.2|7445.7|7442.7|13
1659574200000|2022-08-04 00:50:00|7448.2|7445.2|7448.7|7445.7|7449.7|7446.7|7447.7|7444.7|6
1659574500000|2022-08-04 00:55:00|7448.9|7445.9|7449.7|7446.7|7451.4|7448.4|7448.9|7445.9|18
1659574800000|2022-08-04 01:00:00|7450.2|7447.2|7446.4|7443.4|7450.2|7447.2|7444.9|7441.9|26
1659575100000|2022-08-04 01:05:00|7446.2|7443.2|7448.4|7445.4|7449.2|7446.2|7445.7|7442.7|12
1659575400000|2022-08-04 01:10:00|7448.2|7445.2|7442.4|7439.4|7448.4|7445.4|7442.4|7439.4|11
1659575700000|2022-08-04 01:15:00|7442.2|7439.2|7445.4|7442.4|7448.2|7445.2|7442.2|7439.2|21
1659576000000|2022-08-04 01:20:00|7445.7|7442.7|7445.4|7442.4|7448.2|7445.2|7444.7|7441.7|8
1659576300000|2022-08-04 01:25:00|7445.2|7442.2|7444.2|7441.2|7447.2|7444.2|7443.7|7440.7|24
1659576600000|2022-08-04 01:30:00|7444.4|7441.4|7446.2|7443.2|7447.7|7444.7|7442.2|7439.2|29
1659576900000|2022-08-04 01:35:00|7446.4|7443.4|7448.9|7445.9|7449.4|7446.4|7445.9|7442.9|18
1659577200000|2022-08-04 01:40:00|7448.7|7445.7|7446.9|7443.9|7450.4|7447.4|7445.4|7442.4|16
1659577500000|2022-08-04 01:45:00|7446.7|7443.7|7445.4|7442.4|7448.2|7445.2|7445.2|7442.2|14
1659577800000|2022-08-04 01:50:00|7445.2|7442.2|7445.2|7442.2|7445.7|7442.7|7443.7|7440.7|0
1659578100000|2022-08-04 01:55:00|7445.4|7442.4|7445.7|7442.7|7446.9|7443.9|7445.2|7442.2|1
1659578400000|2022-08-04 02:00:00|7445.9|7442.9|7447.7|7444.7|7448.4|7445.4|7445.9|7442.9|2
1659578700000|2022-08-04 02:05:00|7447.9|7444.9|7448.9|7445.9|7448.9|7445.9|7447.2|7444.2|14
1659579000000|2022-08-04 02:10:00|7448.4|7445.4|7446.2|7443.2|7448.4|7445.4|7444.7|7441.7|0
1659579300000|2022-08-04 02:15:00|7445.9|7442.9|7446.9|7443.9|7447.2|7444.2|7444.7|7441.7|2
1659579600000|2022-08-04 02:20:00|7446.7|7443.7|7444.7|7441.7|7446.9|7443.9|7444.7|7441.7|2
1659579900000|2022-08-04 02:25:00|7444.4|7441.4|7444.7|7441.7|7444.7|7441.7|7442.4|7439.4|2
1659580200000|2022-08-04 02:30:00|7445.2|7442.2|7442.4|7439.4|7445.2|7442.2|7441.9|7438.9|2
1659580500000|2022-08-04 02:35:00|7442.2|7439.2|7439.2|7436.2|7443.2|7440.2|7438.7|7435.7|11
1659580800000|2022-08-04 02:40:00|7438.9|7435.9|7440.2|7437.2|7440.9|7437.9|7438.9|7435.9|37
1659581100000|2022-08-04 02:45:00|7439.9|7436.9|7441.2|7438.2|7442.2|7439.2|7439.4|7436.4|4
1659581400000|2022-08-04 02:50:00|7441.4|7438.4|7440.7|7437.7|7442.2|7439.2|7440.4|7437.4|9
1659581700000|2022-08-04 02:55:00|7440.4|7437.4|7444.4|7441.4|7444.4|7441.4|7440.2|7437.2|0
1659582000000|2022-08-04 03:00:00|7444.9|7441.9|7441.7|7438.7|7444.9|7441.9|7441.2|7438.2|3
1659582300000|2022-08-04 03:05:00|7441.4|7438.4|7443.4|7440.4|7444.2|7441.2|7440.9|7437.9|1
1659582600000|2022-08-04 03:10:00|7443.2|7440.2|7442.4|7439.4|7443.4|7440.4|7441.4|7438.4|3
1659582900000|2022-08-04 03:15:00|7442.7|7439.7|7443.7|7440.7|7444.2|7441.2|7442.4|7439.4|9
1659583200000|2022-08-04 03:20:00|7443.4|7440.4|7443.4|7440.4|7443.9|7440.9|7442.9|7439.9|3
1659583500000|2022-08-04 03:25:00|7443.7|7440.7|7440.9|7437.9|7443.9|7440.9|7440.4|7437.4|4
1659583800000|2022-08-04 03:30:00|7441.7|7438.7|7441.7|7438.7|7442.7|7439.7|7439.7|7436.7|22
1659584100000|2022-08-04 03:35:00|7441.4|7438.4|7441.4|7438.4|7442.7|7439.7|7440.2|7437.2|4
1659584400000|2022-08-04 03:40:00|7441.2|7438.2|7437.7|7434.7|7442.9|7439.9|7437.7|7434.7|18
1659584700000|2022-08-04 03:45:00|7437.9|7434.9|7436.2|7433.2|7438.2|7435.2|7434.9|7431.9|31
1659585000000|2022-08-04 03:50:00|7436.4|7433.4|7437.7|7434.7|7438.7|7435.7|7436.2|7433.2|4
1659585300000|2022-08-04 03:55:00|7437.9|7434.9|7440.9|7437.9|7441.7|7438.7|7437.9|7434.9|6
1659585600000|2022-08-04 04:00:00|7440.7|7437.7|7441.7|7438.7|7441.9|7438.9|7439.9|7436.9|3
1659585900000|2022-08-04 04:05:00|7441.4|7438.4|7442.4|7439.4|7442.7|7439.7|7440.9|7437.9|7
1659586200000|2022-08-04 04:10:00|7442.7|7439.7|7442.4|7439.4|7443.9|7440.9|7442.4|7439.4|4
1659586500000|2022-08-04 04:15:00|7442.2|7439.2|7440.4|7437.4|7442.2|7439.2|7440.2|7437.2|3
1659586800000|2022-08-04 04:20:00|7441.2|7438.2|7441.4|7438.4|7441.7|7438.7|7440.7|7437.7|3
1659587100000|2022-08-04 04:25:00|7441.2|7438.2|7439.9|7436.9|7441.2|7438.2|7439.4|7436.4|0
1659587400000|2022-08-04 04:30:00|7440.2|7437.2|7442.9|7439.9|7442.9|7439.9|7439.9|7436.9|12
1659587700000|2022-08-04 04:35:00|7443.2|7440.2|7442.2|7439.2|7443.9|7440.9|7442.2|7439.2|3
1659588000000|2022-08-04 04:40:00|7441.9|7438.9|7441.9|7438.9|7442.7|7439.7|7441.7|7438.7|3
1659588300000|2022-08-04 04:45:00|7442.2|7439.2|7443.7|7440.7|7443.7|7440.7|7441.7|7438.7|3
1659588600000|2022-08-04 04:50:00|7443.9|7440.9|7443.2|7440.2|7444.9|7441.9|7442.7|7439.7|8
1659588900000|2022-08-04 04:55:00|7442.7|7439.7|7443.2|7440.2|7444.2|7441.2|7442.7|7439.7|5
1659589200000|2022-08-04 05:00:00|7443.4|7440.4|7442.4|7439.4|7445.7|7442.7|7442.4|7439.4|13
1659589500000|2022-08-04 05:05:00|7442.2|7439.2|7438.9|7435.9|7442.4|7439.4|7438.9|7435.9|23
1659589800000|2022-08-04 05:10:00|7439.2|7436.2|7438.4|7435.4|7441.2|7438.2|7437.9|7434.9|29
1659590100000|2022-08-04 05:15:00|7438.2|7435.2|7441.2|7438.2|7441.7|7438.7|7437.7|7434.7|21
1659590400000|2022-08-04 05:20:00|7440.4|7437.4|7441.2|7438.2|7442.2|7439.2|7439.7|7436.7|2
1659590700000|2022-08-04 05:25:00|7441.4|7438.4|7439.9|7436.9|7442.7|7439.7|7439.2|7436.2|18
1659591000000|2022-08-04 05:30:00|7439.7|7436.7|7442.7|7439.7|7443.2|7440.2|7438.4|7435.4|22
1659591300000|2022-08-04 05:35:00|7442.4|7439.4|7444.9|7441.9|7446.7|7443.7|7442.4|7439.4|29
1659591600000|2022-08-04 05:40:00|7445.2|7442.2|7444.9|7441.9|7447.7|7444.7|7444.7|7441.7|15
1659591900000|2022-08-04 05:45:00|7444.7|7441.7|7442.2|7439.2|7444.9|7441.9|7441.9|7438.9|24
1659592200000|2022-08-04 05:50:00|7441.7|7438.7|7444.2|7441.2|7444.7|7441.7|7441.7|7438.7|34
1659592500000|2022-08-04 05:55:00|7444.4|7441.4|7442.9|7439.9|7444.9|7441.9|7442.2|7439.2|43
1659592800000|2022-08-04 06:00:00|7443.7|7440.7|7441.4|7439.4|7443.9|7441.9|7438.4|7436.4|211
1659593100000|2022-08-04 06:05:00|7441.2|7439.2|7443.2|7441.2|7444.4|7442.4|7439.7|7437.7|77
1659593400000|2022-08-04 06:10:00|7443.4|7441.4|7445.2|7443.2|7445.7|7443.7|7442.7|7440.7|108
1659593700000|2022-08-04 06:15:00|7444.7|7442.7|7440.9|7438.9|7444.7|7442.7|7439.7|7437.7|148
1659594000000|2022-08-04 06:20:00|7440.7|7438.7|7440.9|7438.9|7442.2|7440.2|7437.9|7435.9|111
1659594300000|2022-08-04 06:25:00|7441.4|7439.4|7440.9|7438.9|7444.9|7442.9|7440.9|7438.9|92
1659594600000|2022-08-04 06:30:00|7439.9|7437.9|7441.9|7439.9|7442.9|7440.9|7437.2|7435.2|103
1659594900000|2022-08-04 06:35:00|7442.2|7440.2|7440.4|7438.4|7442.7|7440.7|7437.9|7435.9|81
1659595200000|2022-08-04 06:40:00|7439.9|7437.9|7438.4|7436.4|7441.9|7439.9|7437.7|7435.7|74
1659595500000|2022-08-04 06:45:00|7438.7|7436.7|7436.7|7434.7|7438.7|7436.7|7436.2|7434.2|72
1659595800000|2022-08-04 06:50:00|7436.9|7434.9|7437.9|7435.9|7438.4|7436.4|7435.2|7433.2|99
1659596100000|2022-08-04 06:55:00|7437.7|7435.7|7431.9|7429.9|7440.7|7438.7|7431.9|7429.9|433
1659596400000|2022-08-04 07:00:00|7431.4|7430.4|7435.9|7434.9|7441.4|7440.4|7429.2|7428.2|2208
1659596700000|2022-08-04 07:05:00|7436.2|7435.2|7442.4|7441.4|7446.9|7445.9|7434.7|7433.7|901
1659597000000|2022-08-04 07:10:00|7442.2|7441.2|7443.4|7442.4|7443.7|7442.7|7432.2|7431.2|662
1659597300000|2022-08-04 07:15:00|7444.2|7443.2|7441.4|7440.4|7448.2|7447.2|7439.7|7438.7|819
1659597600000|2022-08-04 07:20:00|7441.2|7440.2|7450.2|7449.2|7450.9|7449.9|7440.7|7439.7|459
1659597900000|2022-08-04 07:25:00|7449.9|7448.9|7451.9|7450.9|7454.7|7453.7|7448.2|7447.2|438
1659598200000|2022-08-04 07:30:00|7452.2|7451.2|7445.7|7444.7|7455.7|7454.7|7444.7|7443.7|589
1659598500000|2022-08-04 07:35:00|7445.9|7444.9|7437.7|7436.7|7447.9|7446.9|7437.2|7436.2|403
1659598800000|2022-08-04 07:40:00|7437.8|7436.8|7443.8|7442.8|7443.8|7442.8|7432.3|7431.3|564
1659599100000|2022-08-04 07:45:00|7444|7443|7446.8|7445.8|7447|7446|7440|7439|476
1659599400000|2022-08-04 07:50:00|7447|7446|7443.5|7442.5|7449|7448|7442.3|7441.3|340
1659599700000|2022-08-04 07:55:00|7443.8|7442.8|7442.3|7441.3|7447.5|7446.5|7440|7439|414
1659600000000|2022-08-04 08:00:00|7442.8|7441.8|7437.8|7436.8|7445|7444|7434.8|7433.8|494
1659600300000|2022-08-04 08:05:00|7438|7437|7435.5|7434.5|7438.3|7437.3|7432.3|7431.3|331
1659600600000|2022-08-04 08:10:00|7435.8|7434.8|7435.8|7434.8|7436|7435|7429.8|7428.8|378
1659600900000|2022-08-04 08:15:00|7436|7435|7438|7437|7438.8|7437.8|7433.8|7432.8|302
1659601200000|2022-08-04 08:20:00|7437.8|7436.8|7430.5|7429.5|7437.8|7436.8|7430.3|7429.3|462
1659601500000|2022-08-04 08:25:00|7430.8|7429.8|7427.5|7426.5|7431.3|7430.3|7426.8|7425.8|438
1659601800000|2022-08-04 08:30:00|7427.8|7426.8|7426.5|7425.5|7429|7428|7424.8|7423.8|359
1659602100000|2022-08-04 08:35:00|7426.3|7425.3|7425|7424|7428.3|7427.3|7423.8|7422.8|221
1659602400000|2022-08-04 08:40:00|7425.3|7424.3|7427.5|7426.5|7428.3|7427.3|7423|7422|255
1659602700000|2022-08-04 08:45:00|7427.3|7426.3|7427.8|7426.8|7430|7429|7426|7425|224
1659603000000|2022-08-04 08:50:00|7427.3|7426.3|7426.3|7425.3|7430.5|7429.5|7425.5|7424.5|161
1659603300000|2022-08-04 08:55:00|7426.5|7425.5|7428|7427|7431.5|7430.5|7426.3|7425.3|260
1659603600000|2022-08-04 09:00:00|7427.5|7426.5|7424|7423|7428.5|7427.5|7422.3|7421.3|292
1659603900000|2022-08-04 09:05:00|7423.8|7422.8|7421|7420|7424.8|7423.8|7419.3|7418.3|290
1659604200000|2022-08-04 09:10:00|7421.3|7420.3|7421|7420|7423.5|7422.5|7417.5|7416.5|298
1659604500000|2022-08-04 09:15:00|7420.8|7419.8|7424|7423|7424.5|7423.5|7419.8|7418.8|189
1659604800000|2022-08-04 09:20:00|7423.8|7422.8|7427|7426|7427|7426|7422.8|7421.8|323
1659605100000|2022-08-04 09:25:00|7426.8|7425.8|7433.8|7432.8|7434.3|7433.3|7426.3|7425.3|283
1659605400000|2022-08-04 09:30:00|7434|7433|7432.3|7431.3|7436.8|7435.8|7431.3|7430.3|465
1659605700000|2022-08-04 09:35:00|7432.5|7431.5|7438.5|7437.5|7438.5|7437.5|7430|7429|309
1659606000000|2022-08-04 09:40:00|7438.3|7437.3|7438|7437|7440.8|7439.8|7437.8|7436.8|264
1659606300000|2022-08-04 09:45:00|7438.5|7437.5|7446|7445|7446.3|7445.3|7437|7436|387
1659606600000|2022-08-04 09:50:00|7446.3|7445.3|7443.5|7442.5|7447.5|7446.5|7443.5|7442.5|371
1659606900000|2022-08-04 09:55:00|7442.3|7441.3|7444.5|7443.5|7446.3|7445.3|7442|7441|210
1659607200000|2022-08-04 10:00:00|7444.3|7443.3|7450.8|7449.8|7450.8|7449.8|7442|7441|395
1659607500000|2022-08-04 10:05:00|7451|7450|7450.8|7449.8|7452.3|7451.3|7449|7448|209
1659607800000|2022-08-04 10:10:00|7450.5|7449.5|7450.3|7449.3|7451.3|7450.3|7449|7448|519
1659608100000|2022-08-04 10:15:00|7450|7449|7452.3|7451.3|7454.8|7453.8|7449.5|7448.5|511
1659608400000|2022-08-04 10:20:00|7452.5|7451.5|7456.3|7455.3|7458.3|7457.3|7451.3|7450.3|360
1659608700000|2022-08-04 10:25:00|7455.8|7454.8|7458.5|7457.5|7458.5|7457.5|7453.3|7452.3|476
1659609000000|2022-08-04 10:30:00|7458.8|7457.8|7466.8|7465.8|7468.3|7467.3|7457.5|7456.5|517
1659609300000|2022-08-04 10:35:00|7467.3|7466.3|7467.3|7466.3|7467.8|7466.8|7463|7462|442
1659609600000|2022-08-04 10:40:00|7467|7466|7461.3|7460.3|7467|7466|7460.5|7459.5|424
1659609900000|2022-08-04 10:45:00|7461|7460|7459.8|7458.8|7462|7461|7458|7457|388
1659610200000|2022-08-04 10:50:00|7459.5|7458.5|7460.8|7459.8|7461.3|7460.3|7458.8|7457.8|276
1659610500000|2022-08-04 10:55:00|7461.3|7460.3|7468.5|7467.5|7469.5|7468.5|7461|7460|718
1659610800000|2022-08-04 11:00:00|7469.3|7468.3|7477.8|7476.8|7477.8|7476.8|7454.3|7453.3|1686
1659611100000|2022-08-04 11:05:00|7478|7477|7480.5|7479.5|7485.8|7484.8|7477.8|7476.8|1490
1659611400000|2022-08-04 11:10:00|7480.8|7479.8|7466|7465|7481|7480|7464.5|7463.5|1203
1659611700000|2022-08-04 11:15:00|7466.3|7465.3|7468.5|7467.5|7470.3|7469.3|7464|7463|508
1659612000000|2022-08-04 11:20:00|7468.3|7467.3|7463|7462|7469.8|7468.8|7463|7462|455
1659612300000|2022-08-04 11:25:00|7463.8|7462.8|7470|7469|7470|7469|7463.5|7462.5|342
1659612600000|2022-08-04 11:30:00|7470.3|7469.3|7474.5|7473.5|7476|7475|7469|7468|744
1659612900000|2022-08-04 11:35:00|7474.3|7473.3|7482.5|7481.5|7482.8|7481.8|7474.3|7473.3|731
1659613200000|2022-08-04 11:40:00|7482.4|7481.4|7486.7|7485.7|7489.7|7488.7|7480.4|7479.4|970
1659613500000|2022-08-04 11:45:00|7487.2|7486.2|7486.9|7485.9|7487.2|7486.2|7481.7|7480.7|855
1659613800000|2022-08-04 11:50:00|7486.7|7485.7|7487.9|7486.9|7491.9|7490.9|7486.7|7485.7|544
1659614100000|2022-08-04 11:55:00|7488.2|7487.2|7482.4|7481.4|7488.7|7487.7|7482.2|7481.2|635
1659614400000|2022-08-04 12:00:00|7482.7|7481.7|7486.4|7485.4|7487.7|7486.7|7481.2|7480.2|524
1659614700000|2022-08-04 12:05:00|7486.7|7485.7|7484.7|7483.7|7488.9|7487.9|7484.2|7483.2|343
1659615000000|2022-08-04 12:10:00|7484.4|7483.4|7486.2|7485.2|7489.7|7488.7|7481.9|7480.9|622
1659615300000|2022-08-04 12:15:00|7486.4|7485.4|7486.2|7485.2|7488.9|7487.9|7485.4|7484.4|505
1659615600000|2022-08-04 12:20:00|7486.4|7485.4|7490.2|7489.2|7490.2|7489.2|7485.4|7484.4|655
1659615900000|2022-08-04 12:25:00|7490.4|7489.4|7491.4|7490.4|7493.4|7492.4|7489.9|7488.9|562
1659616200000|2022-08-04 12:30:00|7491.9|7490.9|7485.7|7484.7|7492.9|7491.9|7484.9|7483.9|664
1659616500000|2022-08-04 12:35:00|7485.9|7484.9|7481.7|7480.7|7486.7|7485.7|7480.9|7479.9|502
1659616800000|2022-08-04 12:40:00|7481.4|7480.4|7483.9|7482.9|7484.2|7483.2|7480.7|7479.7|466
1659617100000|2022-08-04 12:45:00|7484.2|7483.2|7480.7|7479.7|7485.2|7484.2|7480.7|7479.7|505
1659617400000|2022-08-04 12:50:00|7481.2|7480.2|7484.2|7483.2|7485.7|7484.7|7479.7|7478.7|601
1659617700000|2022-08-04 12:55:00|7484.7|7483.7|7477.7|7476.7|7484.7|7483.7|7476.2|7475.2|389
1659618000000|2022-08-04 13:00:00|7477.4|7476.4|7467.2|7466.2|7477.4|7476.4|7466.9|7465.9|410
1659618300000|2022-08-04 13:05:00|7466.7|7465.7|7467.9|7466.9|7468.2|7467.2|7464.2|7463.2|465
1659618600000|2022-08-04 13:10:00|7467.7|7466.7|7467.2|7466.2|7470.4|7469.4|7466.7|7465.7|391
1659618900000|2022-08-04 13:15:00|7466.9|7465.9|7461.4|7460.4|7469.7|7468.7|7460.7|7459.7|411
1659619200000|2022-08-04 13:20:00|7461.7|7460.7|7455.9|7454.9|7463.2|7462.2|7455.7|7454.7|790
1659619500000|2022-08-04 13:25:00|7456.2|7455.2|7455.9|7454.9|7456.7|7455.7|7451.2|7450.2|1135
1659619800000|2022-08-04 13:30:00|7456.2|7455.2|7454.7|7453.7|7461.7|7460.7|7453.2|7452.2|1298
1659620100000|2022-08-04 13:35:00|7454.4|7453.4|7454.7|7453.7|7460.7|7459.7|7452.9|7451.9|1105
1659620400000|2022-08-04 13:40:00|7454.9|7453.9|7463.7|7462.7|7465.4|7464.4|7454.2|7453.2|794
1659620700000|2022-08-04 13:45:00|7463.9|7462.9|7461.7|7460.7|7466.9|7465.9|7459.7|7458.7|574
1659621000000|2022-08-04 13:50:00|7461.4|7460.4|7462.9|7461.9|7464.7|7463.7|7456.9|7455.9|518
1659621300000|2022-08-04 13:55:00|7463.2|7462.2|7460.9|7459.9|7463.4|7462.4|7459.2|7458.2|590
1659621600000|2022-08-04 14:00:00|7461.2|7460.2|7462.9|7461.9|7467.2|7466.2|7459.7|7458.7|796
1659621900000|2022-08-04 14:05:00|7462.7|7461.7|7457.4|7456.4|7464.2|7463.2|7454.2|7453.2|743
1659622200000|2022-08-04 14:10:00|7456.9|7455.9|7455.4|7454.4|7459.9|7458.9|7454.7|7453.7|530
1659622500000|2022-08-04 14:15:00|7455.7|7454.7|7448.9|7447.9|7456.4|7455.4|7444.4|7443.4|627
1659622800000|2022-08-04 14:20:00|7449.2|7448.2|7448.7|7447.7|7451.2|7450.2|7442.9|7441.9|570
1659623100000|2022-08-04 14:25:00|7448.9|7447.9|7446.7|7445.7|7451.9|7450.9|7444.4|7443.4|485
1659623400000|2022-08-04 14:30:00|7447.2|7446.2|7446.2|7445.2|7451.2|7450.2|7444.2|7443.2|580
1659623700000|2022-08-04 14:35:00|7445.7|7444.7|7441.2|7440.2|7446.4|7445.4|7440.2|7439.2|794
1659624000000|2022-08-04 14:40:00|7441.4|7440.4|7441.9|7440.9|7446.2|7445.2|7440.2|7439.2|643
1659624300000|2022-08-04 14:45:00|7441.7|7440.7|7448.7|7447.7|7452.2|7451.2|7440.2|7439.2|903
1659624600000|2022-08-04 14:50:00|7448.9|7447.9|7450.9|7449.9|7451.7|7450.7|7445.7|7444.7|558
1659624900000|2022-08-04 14:55:00|7451.2|7450.2|7451.7|7450.7|7453.9|7452.9|7449.4|7448.4|754
1659625200000|2022-08-04 15:00:00|7451.4|7450.4|7444.4|7443.4|7452.7|7451.7|7443.2|7442.2|831
1659625500000|2022-08-04 15:05:00|7444.2|7443.2|7448.7|7447.7|7449.9|7448.9|7444.2|7443.2|847
1659625800000|2022-08-04 15:10:00|7448.2|7447.2|7446.7|7445.7|7450.7|7449.7|7444.9|7443.9|544
1659626100000|2022-08-04 15:15:00|7446.2|7445.2|7448.7|7447.7|7449.2|7448.2|7443.7|7442.7|873
1659626400000|2022-08-04 15:20:00|7448.9|7447.9|7447.7|7446.7|7454.2|7453.2|7447.7|7446.7|1134
1659626700000|2022-08-04 15:25:00|7447.9|7446.9|7454.2|7452.2|7454.2|7452.4|7446.7|7445.7|2728
1659627000000|2022-08-04 15:30:00|7454.7|7452.7|7449.7|7447.7|7461.2|7459.2|7449.2|7447.2|5855
1659627300000|2022-08-04 15:35:00|7450.2|7448.2|7441.2|7439.2|7452.2|7450.2|7441.2|7439.2|1637
1659627600000|2022-08-04 15:40:00|7441.4|7439.4|7444.7|7442.7|7446.2|7444.2|7441.2|7439.2|618
1659627900000|2022-08-04 15:45:00|7444.9|7442.9|7449.4|7447.4|7449.4|7447.4|7443.4|7441.4|649
1659628200000|2022-08-04 15:50:00|7449.2|7447.2|7448.2|7446.2|7450.7|7448.7|7446.2|7444.2|463
1659628500000|2022-08-04 15:55:00|7448.7|7446.7|7448.7|7446.7|7450.4|7448.4|7447.2|7445.2|214
1659628800000|2022-08-04 16:00:00|7448.9|7446.9|7443.7|7441.7|7449.9|7447.9|7443.7|7441.7|416
1659629100000|2022-08-04 16:05:00|7444.2|7442.2|7444.4|7442.4|7445.4|7443.4|7442.2|7440.2|222
1659629400000|2022-08-04 16:10:00|7444.7|7442.7|7445.7|7443.7|7449.7|7447.7|7444.7|7442.7|162
1659629700000|2022-08-04 16:15:00|7445.2|7443.2|7444.2|7442.2|7445.2|7443.2|7441.9|7439.9|138
1659630000000|2022-08-04 16:20:00|7443.7|7441.7|7446.9|7444.9|7447.2|7445.2|7443.2|7441.2|113
1659630300000|2022-08-04 16:25:00|7446.7|7444.7|7447.2|7445.2|7447.9|7445.9|7445.9|7443.9|140
1659630600000|2022-08-04 16:30:00|7447.4|7445.4|7445.2|7443.2|7447.4|7445.4|7443.7|7441.7|120
1659630900000|2022-08-04 16:35:00|7445.7|7443.7|7442.2|7440.2|7445.9|7443.9|7440.7|7438.7|110
1659631200000|2022-08-04 16:40:00|7441.9|7439.9|7439.7|7437.7|7442.2|7440.2|7437.9|7435.9|174
1659631500000|2022-08-04 16:45:00|7439.9|7437.9|7432.9|7430.9|7440.7|7438.7|7432.4|7430.4|186
1659631800000|2022-08-04 16:50:00|7432.7|7430.7|7436.7|7434.7|7437.2|7435.2|7432.7|7430.7|153
1659632100000|2022-08-04 16:55:00|7436.4|7434.4|7436.9|7434.9|7437.7|7435.7|7435.2|7433.2|100
1659632400000|2022-08-04 17:00:00|7437.2|7435.2|7436.4|7434.4|7438.2|7436.2|7435.4|7433.4|119
1659632700000|2022-08-04 17:05:00|7436.7|7434.7|7439.7|7437.7|7439.7|7437.7|7435.9|7433.9|92
1659633000000|2022-08-04 17:10:00|7439.4|7437.4|7442.4|7440.4|7442.9|7440.9|7438.9|7436.9|184
1659633300000|2022-08-04 17:15:00|7442.2|7440.2|7441.2|7439.2|7443.9|7441.9|7440.7|7438.7|115
1659633600000|2022-08-04 17:20:00|7441.4|7439.4|7439.4|7437.4|7441.7|7439.7|7437.2|7435.2|185
1659633900000|2022-08-04 17:25:00|7439.9|7437.9|7441.4|7439.4|7442.9|7440.9|7439.2|7437.2|65
1659634200000|2022-08-04 17:30:00|7441.2|7439.2|7443.2|7441.2|7443.2|7441.2|7440.2|7438.2|68
1659634500000|2022-08-04 17:35:00|7443.4|7441.4|7443.4|7441.4|7444.7|7442.7|7442.7|7440.7|62
1659634800000|2022-08-04 17:40:00|7443.7|7441.7|7441.9|7439.9|7443.7|7441.7|7440.4|7438.4|104
1659635100000|2022-08-04 17:45:00|7441.7|7439.7|7443.2|7441.2|7443.4|7441.4|7440.4|7438.4|113
1659635400000|2022-08-04 17:50:00|7442.9|7440.9|7440.2|7438.2|7443.4|7441.4|7440.2|7438.2|113
1659635700000|2022-08-04 17:55:00|7439.9|7437.9|7438.7|7436.7|7440.7|7438.7|7437.7|7435.7|108
1659636000000|2022-08-04 18:00:00|7438.9|7436.9|7439.9|7437.9|7439.9|7437.9|7437.7|7435.7|134
1659636300000|2022-08-04 18:05:00|7439.7|7437.7|7435.7|7433.7|7440.7|7438.7|7435.4|7433.4|91
1659636600000|2022-08-04 18:10:00|7435.4|7433.4|7433.2|7431.2|7436.9|7434.9|7432.7|7430.7|118
1659636900000|2022-08-04 18:15:00|7432.9|7430.9|7435.2|7433.2|7435.2|7433.2|7432.7|7430.7|72
1659637200000|2022-08-04 18:20:00|7434.9|7432.9|7436.2|7434.2|7437.2|7435.2|7434.7|7432.7|110
1659637500000|2022-08-04 18:25:00|7436.4|7434.4|7437.7|7435.7|7439.2|7437.2|7436.2|7434.2|130
1659637800000|2022-08-04 18:30:00|7437.4|7435.4|7435.4|7433.4|7438.7|7436.7|7434.9|7432.9|168
1659638100000|2022-08-04 18:35:00|7435.7|7433.7|7432.9|7430.9|7435.7|7433.7|7432.4|7430.4|177
1659638400000|2022-08-04 18:40:00|7432.7|7430.7|7433.4|7431.4|7433.7|7431.7|7429.2|7427.2|341
1659638700000|2022-08-04 18:45:00|7433.2|7431.2|7435.4|7433.4|7436.2|7434.2|7431.7|7429.7|154
1659639000000|2022-08-04 18:50:00|7435.7|7433.7|7437.2|7435.2|7438.7|7436.7|7435.4|7433.4|178
1659639300000|2022-08-04 18:55:00|7436.9|7434.9|7435.2|7433.2|7437.7|7435.7|7435.2|7433.2|107
1659639600000|2022-08-04 19:00:00|7434.9|7432.9|7436.4|7434.4|7437.2|7435.2|7434.4|7432.4|100
1659639900000|2022-08-04 19:05:00|7436.7|7434.7|7437.7|7435.7|7437.9|7435.9|7434.9|7432.9|99
1659640200000|2022-08-04 19:10:00|7437.9|7435.9|7439.9|7437.9|7441.7|7439.7|7437.2|7435.2|142
1659640500000|2022-08-04 19:15:00|7440.2|7438.2|7440.9|7438.9|7442.4|7440.4|7439.7|7437.7|164
1659640800000|2022-08-04 19:20:00|7440.7|7438.7|7436.7|7434.7|7440.7|7438.7|7436.7|7434.7|76
1659641100000|2022-08-04 19:25:00|7436.4|7434.4|7437.2|7435.2|7438.4|7436.4|7435.9|7433.9|73
1659641400000|2022-08-04 19:30:00|7437.4|7435.4|7433.2|7431.2|7437.4|7435.4|7433.2|7431.2|132
1659641700000|2022-08-04 19:35:00|7433.4|7431.4|7430.4|7428.4|7434.7|7432.7|7430.4|7428.4|149
1659642000000|2022-08-04 19:40:00|7430.7|7428.7|7428.7|7426.7|7431.2|7429.2|7427.7|7425.7|110
1659642300000|2022-08-04 19:45:00|7428.2|7426.2|7427.2|7425.2|7429.7|7427.7|7426.7|7424.7|214
1659642600000|2022-08-04 19:50:00|7426.9|7424.9|7433.2|7431.2|7433.4|7431.4|7426.9|7424.9|561
1659642900000|2022-08-04 19:55:00|7432.7|7430.7|7439.5|7435.5|7440.2|7438.2|7429.4|7427.4|1252
1659643200000|2022-08-04 20:00:00|7439.8|7435.8|7441|7437|7444.4|7440.4|7439.8|7435.8|0
1659643500000|2022-08-04 20:05:00|7441.2|7437.2|7438|7434|7441.4|7437.4|7438|7434|0
1659643800000|2022-08-04 20:10:00|7438.3|7434.3|7436.9|7432.9|7438.7|7434.7|7436|7432|0
1659644100000|2022-08-04 20:15:00|7436.6|7432.6|7436.4|7432.4|7436.8|7432.8|7434.2|7430.2|0
1659644400000|2022-08-04 20:20:00|7436.6|7432.6|7435.7|7431.7|7436.7|7432.7|7435.1|7431.1|0
1659644700000|2022-08-04 20:25:00|7435.9|7431.9|7436.1|7432.1|7436.4|7432.4|7435.8|7431.8|0
1659645000000|2022-08-04 20:30:00|7435.8|7431.8|7436.7|7432.7|7437|7433|7435.7|7431.7|0
1659645300000|2022-08-04 20:35:00|7437.7|7433.7|7437.2|7433.2|7438.1|7434.1|7436.5|7432.5|0
1659645600000|2022-08-04 20:40:00|7436.9|7432.9|7436|7432|7437.2|7433.2|7436|7432|0
1659645900000|2022-08-04 20:45:00|7436.4|7432.4|7437.3|7433.3|7438.3|7434.3|7436.4|7432.4|0
1659646200000|2022-08-04 20:50:00|7437.5|7433.5|7436.7|7432.7|7437.6|7433.6|7436.4|7432.4|0
1659646500000|2022-08-04 20:55:00|7436.6|7432.6|7435.5|7431.5|7436.7|7432.7|7435.2|7431.2|0
1659646800000|2022-08-04 21:00:00|7436|7432|7436.3|7432.3|7436.3|7432.3|7436|7432|0
1659647100000|2022-08-04 21:05:00|7436.2|7432.2|7436.2|7432.2|7436.3|7432.3|7436.1|7432.1|0
1659647400000|2022-08-04 21:10:00|7436.1|7432.1|7436.5|7432.5|7436.7|7432.7|7436.1|7432.1|0
1659647700000|2022-08-04 21:15:00|7436.6|7432.6|7436.9|7432.9|7436.9|7432.9|7436.6|7432.6|0
1659648000000|2022-08-04 21:20:00|7436.8|7432.8|7436.3|7432.3|7436.8|7432.8|7436.3|7432.3|0
1659648300000|2022-08-04 21:25:00|7436.2|7432.2|7436.2|7432.2|7436.3|7432.3|7436.1|7432.1|0
1659648600000|2022-08-04 21:30:00|7436.3|7432.3|7436.3|7432.3|7436.3|7432.3|7436.3|7432.3|0
1659648900000|2022-08-04 21:35:00|7436.6|7432.6|7436.3|7432.3|7436.6|7432.6|7436|7432|0
1659649200000|2022-08-04 21:40:00|7436.4|7432.4|7437|7433|7437.3|7433.3|7436.3|7432.3|0
1659649500000|2022-08-04 21:45:00|7437.4|7433.4|7437|7433|7437.9|7433.9|7436.4|7432.4|0
1659649800000|2022-08-04 21:50:00|7436.9|7432.9|7437.4|7433.4|7437.7|7433.7|7436.5|7432.5|0
1659650100000|2022-08-04 21:55:00|7437.3|7433.3|7436.1|7432.1|7437.3|7433.3|7436.1|7432.1|0
1659650400000|2022-08-04 22:00:00|7436.7|7432.7|7435.9|7431.9|7436.7|7432.7|7434.2|7430.2|0
1659650700000|2022-08-04 22:05:00|7436|7432|7433.6|7429.6|7436.5|7432.5|7433.6|7429.6|0
1659651000000|2022-08-04 22:10:00|7433.7|7429.7|7434.1|7430.1|7435.3|7431.3|7432.9|7428.9|0
1659651300000|2022-08-04 22:15:00|7434.3|7430.3|7435.6|7431.6|7436|7432|7434.1|7430.1|0
1659651600000|2022-08-04 22:20:00|7435.8|7431.8|7436.5|7432.5|7437.9|7433.9|7435.8|7431.8|0
1659651900000|2022-08-04 22:25:00|7436.4|7432.4|7435.9|7431.9|7436.4|7432.4|7435.2|7431.2|0
1659652200000|2022-08-04 22:30:00|7436|7432|7437.2|7433.2|7437.5|7433.5|7435.9|7431.9|0
1659652500000|2022-08-04 22:35:00|7437|7433|7437.5|7433.5|7437.9|7433.9|7436.5|7432.5|0
1659652800000|2022-08-04 22:40:00|7437.9|7433.9|7437.2|7433.2|7438.5|7434.5|7437.2|7433.2|0
1659653100000|2022-08-04 22:45:00|7437|7433|7436.9|7432.9|7437.5|7433.5|7436.5|7432.5|0
1659653400000|2022-08-04 22:50:00|7436.7|7432.7|7437.2|7433.2|7437.6|7433.6|7436.5|7432.5|0
1659653700000|2022-08-04 22:55:00|7436.9|7432.9|7438.4|7434.4|7438.8|7434.8|7436.9|7432.9|0
1659654000000|2022-08-04 23:00:00|7438.8|7434.8|7440.2|7436.2|7441.2|7437.2|7438.4|7434.4|0
1659654300000|2022-08-04 23:05:00|7440.8|7436.8|7441.9|7437.9|7442.7|7438.7|7440.8|7436.8|0
1659654600000|2022-08-04 23:10:00|7442.2|7438.2|7441.2|7437.2|7443.2|7439.2|7441.2|7437.2|0
1659654900000|2022-08-04 23:15:00|7441.3|7437.3|7441.1|7437.1|7442.1|7438.1|7440.8|7436.8|0
1659655200000|2022-08-04 23:20:00|7441.4|7437.4|7441.8|7437.8|7442.1|7438.1|7440.8|7436.8|0
1659655500000|2022-08-04 23:25:00|7442.1|7438.1|7440.9|7436.9|7442.1|7438.1|7440.8|7436.8|0
1659655800000|2022-08-04 23:30:00|7440.5|7436.5|7441.7|7437.7|7442.7|7438.7|7440.5|7436.5|0
1659656100000|2022-08-04 23:35:00|7441.9|7437.9|7442.1|7438.1|7442.5|7438.5|7441.4|7437.4|0
1659656400000|2022-08-04 23:40:00|7441.8|7437.8|7442.1|7438.1|7442.1|7438.1|7441.4|7437.4|0
1659656700000|2022-08-04 23:45:00|7442|7438|7442.6|7438.6|7442.8|7438.8|7441.5|7437.5|0
1659657000000|2022-08-04 23:50:00|7442.8|7438.8|7439.8|7435.8|7442.8|7438.8|7439.5|7435.5|0
1659657300000|2022-08-04 23:55:00|7439.5|7435.5|7437.5|7433.5|7439.5|7435.5|7437.1|7433.1|0
1659657600000|2022-08-05 00:00:00|7438.5|7434.5|7436.7|7433.7|7439.7|7436.7|7436.7|7433.7|56
1659657900000|2022-08-05 00:05:00|7436.9|7433.9|7436.9|7433.9|7437.4|7434.4|7436.9|7433.9|14
1659658200000|2022-08-05 00:10:00|7437.2|7434.2|7439.7|7436.7|7439.7|7436.7|7436.9|7433.9|14
1659658500000|2022-08-05 00:15:00|7439.9|7436.9|7446.4|7443.4|7448.7|7445.7|7439.9|7436.9|32
1659658800000|2022-08-05 00:20:00|7446.7|7443.7|7447.7|7444.7|7448.9|7445.9|7446.2|7443.2|28
1659659100000|2022-08-05 00:25:00|7447.4|7444.4|7448.4|7445.4|7448.9|7445.9|7447.4|7444.4|13
1659659400000|2022-08-05 00:30:00|7448.2|7445.2|7447.9|7444.9|7449.2|7446.2|7447.9|7444.9|20
1659659700000|2022-08-05 00:35:00|7448.2|7445.2|7448.2|7445.2|7449.2|7446.2|7447.9|7444.9|17
1659660000000|2022-08-05 00:40:00|7447.9|7444.9|7444.2|7441.2|7448.9|7445.9|7443.4|7440.4|20
1659660300000|2022-08-05 00:45:00|7444.7|7441.7|7446.4|7443.4|7447.2|7444.2|7444.7|7441.7|9
1659660600000|2022-08-05 00:50:00|7446.7|7443.7|7447.2|7444.2|7448.4|7445.4|7446.7|7443.7|5
1659660900000|2022-08-05 00:55:00|7447.9|7444.9|7447.4|7444.4|7450.4|7447.4|7447.2|7444.2|17
1659661200000|2022-08-05 01:00:00|7448.2|7445.2|7448.9|7445.9|7449.7|7446.7|7447.2|7444.2|9
1659661500000|2022-08-05 01:05:00|7449.2|7446.2|7450.9|7447.9|7452.4|7449.4|7449.2|7446.2|19
1659661800000|2022-08-05 01:10:00|7450.4|7447.4|7451.2|7448.2|7451.2|7448.2|7449.4|7446.4|17
1659662100000|2022-08-05 01:15:00|7451.4|7448.4|7454.2|7451.2|7454.2|7451.2|7450.2|7447.2|13
1659662400000|2022-08-05 01:20:00|7454.4|7451.4|7453.9|7450.9|7454.9|7451.9|7453.2|7450.2|4
1659662700000|2022-08-05 01:25:00|7453.7|7450.7|7452.4|7449.4|7453.7|7450.7|7450.9|7447.9|5
1659663000000|2022-08-05 01:30:00|7452.7|7449.7|7449.2|7446.2|7452.9|7449.9|7448.9|7445.9|4
1659663300000|2022-08-05 01:35:00|7448.9|7445.9|7449.9|7446.9|7450.2|7447.2|7448.7|7445.7|1
1659663600000|2022-08-05 01:40:00|7449.7|7446.7|7452.4|7449.4|7454.2|7451.2|7448.9|7445.9|13
1659663900000|2022-08-05 01:45:00|7452.7|7449.7|7457.7|7454.7|7457.9|7454.9|7452.4|7449.4|20
1659664200000|2022-08-05 01:50:00|7457.9|7454.9|7456.9|7453.9|7458.2|7455.2|7456.4|7453.4|0
1659664500000|2022-08-05 01:55:00|7456.7|7453.7|7457.4|7454.4|7457.7|7454.7|7456.7|7453.7|9
1659664800000|2022-08-05 02:00:00|7457.9|7454.9|7455.4|7452.4|7458.4|7455.4|7454.4|7451.4|12
1659665100000|2022-08-05 02:05:00|7455.2|7452.2|7456.7|7453.7|7456.9|7453.9|7455.2|7452.2|2
1659665400000|2022-08-05 02:10:00|7456.4|7453.4|7455.2|7452.2|7456.4|7453.4|7454.9|7451.9|4
1659665700000|2022-08-05 02:15:00|7454.9|7451.9|7455.2|7452.2|7455.7|7452.7|7454.9|7451.9|2
1659666000000|2022-08-05 02:20:00|7455.4|7452.4|7456.7|7453.7|7457.2|7454.2|7455.2|7452.2|4
1659666300000|2022-08-05 02:25:00|7456.9|7453.9|7457.4|7454.4|7458.4|7455.4|7456.7|7453.7|0
1659666600000|2022-08-05 02:30:00|7457.7|7454.7|7460.9|7457.9|7461.2|7458.2|7457.7|7454.7|18
1659666900000|2022-08-05 02:35:00|7460.4|7457.4|7458.9|7455.9|7461.2|7458.2|7458.9|7455.9|12
1659667200000|2022-08-05 02:40:00|7459.2|7456.2|7459.9|7456.9|7461.2|7458.2|7458.9|7455.9|5
1659667500000|2022-08-05 02:45:00|7459.4|7456.4|7458.2|7455.2|7459.4|7456.4|7458.2|7455.2|2
1659667800000|2022-08-05 02:50:00|7457.9|7454.9|7459.4|7456.4|7459.7|7456.7|7457.9|7454.9|2
1659668100000|2022-08-05 02:55:00|7459.2|7456.2|7457.9|7454.9|7459.2|7456.2|7457.9|7454.9|6
1659668400000|2022-08-05 03:00:00|7458.2|7455.2|7458.7|7455.7|7459.7|7456.7|7457.9|7454.9|6
1659668700000|2022-08-05 03:05:00|7458.4|7455.4|7456.2|7453.2|7458.7|7455.7|7455.9|7452.9|2
1659669000000|2022-08-05 03:10:00|7456.4|7453.4|7455.9|7452.9|7457.4|7454.4|7455.2|7452.2|23
1659669300000|2022-08-05 03:15:00|7456.2|7453.2|7455.9|7452.9|7456.4|7453.4|7455.7|7452.7|3
1659669600000|2022-08-05 03:20:00|7455.7|7452.7|7456.2|7453.2|7456.9|7453.9|7454.9|7451.9|12
1659669900000|2022-08-05 03:25:00|7456.4|7453.4|7456.4|7453.4|7456.9|7453.9|7455.4|7452.4|22
1659670200000|2022-08-05 03:30:00|7456.7|7453.7|7455.9|7452.9|7456.7|7453.7|7454.9|7451.9|20
1659670500000|2022-08-05 03:35:00|7456.2|7453.2|7456.9|7453.9|7457.7|7454.7|7456.2|7453.2|14
1659670800000|2022-08-05 03:40:00|7456.7|7453.7|7456.7|7453.7|7457.4|7454.4|7456.2|7453.2|25
1659671100000|2022-08-05 03:45:00|7456.9|7453.9|7457.4|7454.4|7457.9|7454.9|7456.9|7453.9|12
1659671400000|2022-08-05 03:50:00|7457.7|7454.7|7458.7|7455.7|7459.4|7456.4|7457.4|7454.4|10
1659671700000|2022-08-05 03:55:00|7458.9|7455.9|7460.9|7457.9|7461.2|7458.2|7458.2|7455.2|26
1659672000000|2022-08-05 04:00:00|7461.2|7458.2|7462.4|7459.4|7463.2|7460.2|7460.2|7457.2|43
1659672300000|2022-08-05 04:05:00|7462.7|7459.7|7462.2|7459.2|7462.7|7459.7|7462.2|7459.2|8
1659672600000|2022-08-05 04:10:00|7462.9|7459.9|7461.9|7458.9|7463.2|7460.2|7461.9|7458.9|20
1659672900000|2022-08-05 04:15:00|7462.2|7459.2|7461.9|7458.9|7463.2|7460.2|7461.4|7458.4|26
1659673200000|2022-08-05 04:20:00|7461.4|7458.4|7460.7|7457.7|7462.9|7459.9|7460.7|7457.7|22
1659673500000|2022-08-05 04:25:00|7459.9|7456.9|7459.9|7456.9|7459.9|7456.9|7458.2|7455.2|17
1659673800000|2022-08-05 04:30:00|7460.4|7457.4|7460.4|7457.4|7461.2|7458.2|7459.4|7456.4|34
1659674100000|2022-08-05 04:35:00|7461.2|7458.2|7462.4|7459.4|7462.7|7459.7|7460.4|7457.4|16
1659674400000|2022-08-05 04:40:00|7463.9|7460.9|7464.9|7461.9|7464.9|7461.9|7463.4|7460.4|19
1659674700000|2022-08-05 04:45:00|7465.2|7462.2|7463.4|7460.4|7466.2|7463.2|7463.4|7460.4|26
1659675000000|2022-08-05 04:50:00|7463.2|7460.2|7463.9|7460.9|7463.9|7460.9|7462.2|7459.2|11
1659675300000|2022-08-05 04:55:00|7463.4|7460.4|7464.9|7461.9|7465.2|7462.2|7463.4|7460.4|8
1659675600000|2022-08-05 05:00:00|7465.2|7462.2|7465.9|7462.9|7466.4|7463.4|7464.9|7461.9|53
1659675900000|2022-08-05 05:05:00|7465.7|7462.7|7459.2|7456.2|7465.9|7462.9|7459.2|7456.2|55
1659676200000|2022-08-05 05:10:00|7458.9|7455.9|7459.9|7456.9|7460.9|7457.9|7456.7|7453.7|36
1659676500000|2022-08-05 05:15:00|7460.2|7457.2|7458.9|7455.9|7460.9|7457.9|7458.2|7455.2|20
1659676800000|2022-08-05 05:20:00|7458.4|7455.4|7459.9|7456.9|7460.9|7457.9|7457.9|7454.9|17
1659677100000|2022-08-05 05:25:00|7460.2|7457.2|7459.7|7456.7|7460.9|7457.9|7458.7|7455.7|2
1659677400000|2022-08-05 05:30:00|7459.9|7456.9|7459.9|7456.9|7460.9|7457.9|7459.2|7456.2|17
1659677700000|2022-08-05 05:35:00|7459.7|7456.7|7461.4|7458.4|7461.4|7458.4|7459.4|7456.4|21
1659678000000|2022-08-05 05:40:00|7461.7|7458.7|7462.9|7459.9|7462.9|7459.9|7460.7|7457.7|14
1659678300000|2022-08-05 05:45:00|7463.2|7460.2|7462.4|7459.4|7465.4|7462.4|7462.4|7459.4|28
1659678600000|2022-08-05 05:50:00|7462.2|7459.2|7461.4|7458.4|7463.2|7460.2|7461.4|7458.4|25
1659678900000|2022-08-05 05:55:00|7461.7|7458.7|7463.7|7460.7|7463.7|7460.7|7461.2|7458.2|37
1659679200000|2022-08-05 06:00:00|7463.2|7460.2|7460.4|7458.4|7463.2|7460.2|7457.4|7455.4|99
1659679500000|2022-08-05 06:05:00|7460.7|7458.7|7460.9|7458.9|7460.9|7458.9|7458.4|7456.4|71
1659679800000|2022-08-05 06:10:00|7460.7|7458.7|7461.7|7459.7|7463.7|7461.7|7459.9|7457.9|78
1659680100000|2022-08-05 06:15:00|7461.4|7459.4|7463.4|7461.4|7463.9|7461.9|7461.2|7459.2|84
1659680400000|2022-08-05 06:20:00|7463.2|7461.2|7460.4|7458.4|7463.2|7461.2|7458.4|7456.4|48
1659680700000|2022-08-05 06:25:00|7460.7|7458.7|7461.9|7459.9|7462.4|7460.4|7459.4|7457.4|27
1659681000000|2022-08-05 06:30:00|7462.2|7460.2|7459.2|7457.2|7462.2|7460.2|7458.9|7456.9|43
1659681300000|2022-08-05 06:35:00|7458.9|7456.9|7455.4|7453.4|7459.2|7457.2|7454.9|7452.9|76
1659681600000|2022-08-05 06:40:00|7455.7|7453.7|7454.7|7452.7|7455.9|7453.9|7453.9|7451.9|61
1659681900000|2022-08-05 06:45:00|7454.4|7452.4|7455.4|7453.4|7458.7|7456.7|7453.7|7451.7|95
1659682200000|2022-08-05 06:50:00|7455.7|7453.7|7455.7|7453.7|7458.9|7456.9|7454.9|7452.9|65
1659682500000|2022-08-05 06:55:00|7455.9|7453.9|7446.4|7444.4|7455.9|7453.9|7444.9|7442.9|356
1659682800000|2022-08-05 07:00:00|7445.9|7444.9|7445.2|7444.2|7452.7|7451.7|7440.9|7439.9|2125
1659683100000|2022-08-05 07:05:00|7444.7|7443.7|7443.9|7442.9|7444.7|7443.7|7439.2|7438.2|1419
1659683400000|2022-08-05 07:10:00|7443.4|7442.4|7440.9|7439.9|7443.4|7442.4|7435.4|7434.4|793
1659683700000|2022-08-05 07:15:00|7440.7|7439.7|7437.9|7436.9|7443.4|7442.4|7435.7|7434.7|347
1659684000000|2022-08-05 07:20:00|7438.2|7437.2|7429.9|7428.9|7438.7|7437.7|7429.2|7428.2|442
1659684300000|2022-08-05 07:25:00|7429.7|7428.7|7431.9|7430.9|7435.4|7434.4|7429.7|7428.7|391
1659684600000|2022-08-05 07:30:00|7431.7|7430.7|7431.9|7430.9|7434.4|7433.4|7429.2|7428.2|344
1659684900000|2022-08-05 07:35:00|7431.7|7430.7|7433.4|7432.4|7435.4|7434.4|7430.7|7429.7|382
1659685200000|2022-08-05 07:40:00|7432.9|7431.9|7437.4|7436.4|7437.7|7436.7|7431.4|7430.4|214
1659685500000|2022-08-05 07:45:00|7437.2|7436.2|7434.3|7433.3|7438.2|7437.2|7433|7432|248
1659685800000|2022-08-05 07:50:00|7434.5|7433.5|7436.8|7435.8|7437.5|7436.5|7432|7431|250
1659686100000|2022-08-05 07:55:00|7436.5|7435.5|7443.8|7442.8|7444|7443|7434.8|7433.8|214
1659686400000|2022-08-05 08:00:00|7443.5|7442.5|7439.5|7438.5|7446.3|7445.3|7438.8|7437.8|231
1659686700000|2022-08-05 08:05:00|7439.8|7438.8|7440.8|7439.8|7442.5|7441.5|7438.8|7437.8|189
1659687000000|2022-08-05 08:10:00|7440.5|7439.5|7438|7437|7440.5|7439.5|7433.5|7432.5|187
1659687300000|2022-08-05 08:15:00|7437.8|7436.8|7436.5|7435.5|7438.3|7437.3|7434.8|7433.8|271
1659687600000|2022-08-05 08:20:00|7436.3|7435.3|7438.5|7437.5|7439.3|7438.3|7435.5|7434.5|202
1659687900000|2022-08-05 08:25:00|7438.3|7437.3|7435.3|7434.3|7439|7438|7434.5|7433.5|239
1659688200000|2022-08-05 08:30:00|7435|7434|7434.5|7433.5|7437.3|7436.3|7434|7433|303
1659688500000|2022-08-05 08:35:00|7434.3|7433.3|7437.3|7436.3|7438|7437|7433|7432|170
1659688800000|2022-08-05 08:40:00|7437|7436|7435.5|7434.5|7438.5|7437.5|7435|7434|241
1659689100000|2022-08-05 08:45:00|7435.3|7434.3|7435|7434|7438.3|7437.3|7433.8|7432.8|319
1659689400000|2022-08-05 08:50:00|7435.3|7434.3|7441.8|7440.8|7441.8|7440.8|7434.8|7433.8|294
1659689700000|2022-08-05 08:55:00|7442|7441|7441.8|7440.8|7443|7442|7439.8|7438.8|246
1659690000000|2022-08-05 09:00:00|7441.5|7440.5|7436.8|7435.8|7442|7441|7436.3|7435.3|849
1659690300000|2022-08-05 09:05:00|7437|7436|7436.3|7435.3|7438.5|7437.5|7436.3|7435.3|310
1659690600000|2022-08-05 09:10:00|7436.5|7435.5|7439.8|7438.8|7439.8|7438.8|7436.3|7435.3|220
1659690900000|2022-08-05 09:15:00|7439.3|7438.3|7441.8|7440.8|7445.3|7444.3|7439.3|7438.3|628
1659691200000|2022-08-05 09:20:00|7441.5|7440.5|7441|7440|7442|7441|7438.8|7437.8|373
1659691500000|2022-08-05 09:25:00|7440.8|7439.8|7436.5|7435.5|7441.3|7440.3|7436.3|7435.3|462
1659691800000|2022-08-05 09:30:00|7436.3|7435.3|7436.3|7435.3|7438|7437|7436|7435|133
1659692100000|2022-08-05 09:35:00|7436.5|7435.5|7440.3|7439.3|7440.3|7439.3|7436.3|7435.3|339
1659692400000|2022-08-05 09:40:00|7440.5|7439.5|7440.5|7439.5|7441.3|7440.3|7439|7438|669
1659692700000|2022-08-05 09:45:00|7440|7439|7437|7436|7440|7439|7432.5|7431.5|391
1659693000000|2022-08-05 09:50:00|7436.5|7435.5|7439.5|7438.5|7441.5|7440.5|7436.5|7435.5|319
1659693300000|2022-08-05 09:55:00|7439.3|7438.3|7437.3|7436.3|7439.5|7438.5|7436.3|7435.3|219
1659693600000|2022-08-05 10:00:00|7437|7436|7432|7431|7437.5|7436.5|7430.5|7429.5|323
1659693900000|2022-08-05 10:05:00|7431|7430|7435|7434|7437|7436|7430.8|7429.8|200
1659694200000|2022-08-05 10:10:00|7434.8|7433.8|7434.3|7433.3|7435.8|7434.8|7432|7431|167
1659694500000|2022-08-05 10:15:00|7434|7433|7435|7434|7436.5|7435.5|7433.3|7432.3|148
1659694800000|2022-08-05 10:20:00|7434.8|7433.8|7435.5|7434.5|7436.5|7435.5|7433|7432|232
1659695100000|2022-08-05 10:25:00|7435.3|7434.3|7438.8|7437.8|7439|7438|7434.3|7433.3|336
1659695400000|2022-08-05 10:30:00|7438.5|7437.5|7439|7438|7439.3|7438.3|7437.3|7436.3|196
1659695700000|2022-08-05 10:35:00|7439.3|7438.3|7435.5|7434.5|7439.3|7438.3|7435|7434|317
1659696000000|2022-08-05 10:40:00|7434.8|7433.8|7439.3|7438.3|7439.8|7438.8|7434.8|7433.8|166
1659696300000|2022-08-05 10:45:00|7439|7438|7438.5|7437.5|7439.3|7438.3|7436.8|7435.8|253
1659696600000|2022-08-05 10:50:00|7438.8|7437.8|7438.8|7437.8|7441.3|7440.3|7437.5|7436.5|145
1659696900000|2022-08-05 10:55:00|7439|7438|7437.3|7436.3|7439.3|7438.3|7433.5|7432.5|250
1659697200000|2022-08-05 11:00:00|7437|7436|7437|7436|7439.3|7438.3|7435.5|7434.5|290
1659697500000|2022-08-05 11:05:00|7436.8|7435.8|7434.8|7433.8|7437.3|7436.3|7434.3|7433.3|217
1659697800000|2022-08-05 11:10:00|7435|7434|7436.5|7435.5|7438.5|7437.5|7434.8|7433.8|221
1659698100000|2022-08-05 11:15:00|7436.3|7435.3|7437|7436|7438.3|7437.3|7434.5|7433.5|171
1659698400000|2022-08-05 11:20:00|7436.8|7435.8|7439.3|7438.3|7439.8|7438.8|7436.3|7435.3|299
1659698700000|2022-08-05 11:25:00|7439|7438|7441.3|7440.3|7443.3|7442.3|7438.8|7437.8|401
1659699000000|2022-08-05 11:30:00|7441|7440|7439.3|7438.3|7441.3|7440.3|7438.3|7437.3|349
1659699300000|2022-08-05 11:35:00|7439|7438|7438.8|7437.8|7440.3|7439.3|7438.3|7437.3|252
1659699600000|2022-08-05 11:40:00|7439.4|7438.4|7440.9|7439.9|7441.4|7440.4|7438.6|7437.6|315
1659699900000|2022-08-05 11:45:00|7440.6|7439.6|7441.1|7440.1|7441.9|7440.9|7439.9|7438.9|219
1659700200000|2022-08-05 11:50:00|7440.9|7439.9|7440.6|7439.6|7442.6|7441.6|7440.4|7439.4|674
1659700500000|2022-08-05 11:55:00|7440.9|7439.9|7439.9|7438.9|7440.9|7439.9|7439.4|7438.4|432
1659700800000|2022-08-05 12:00:00|7439.4|7438.4|7440.9|7439.9|7441.1|7440.1|7437.6|7436.6|503
1659701100000|2022-08-05 12:05:00|7441.4|7440.4|7441.4|7440.4|7442.9|7441.9|7440.9|7439.9|403
1659701400000|2022-08-05 12:10:00|7441.1|7440.1|7442.4|7441.4|7442.9|7441.9|7440.6|7439.6|277
1659701700000|2022-08-05 12:15:00|7442.6|7441.6|7439.9|7438.9|7443.9|7442.9|7438.9|7437.9|700
1659702000000|2022-08-05 12:20:00|7439.4|7438.4|7439.9|7438.9|7440.9|7439.9|7438.9|7437.9|273
1659702300000|2022-08-05 12:25:00|7439.6|7438.6|7437.1|7436.1|7439.9|7438.9|7436.6|7435.6|669
1659702600000|2022-08-05 12:30:00|7433.4|7432.4|7423.1|7422.1|7433.4|7432.4|7418.6|7417.6|2004
1659702900000|2022-08-05 12:35:00|7423.6|7422.6|7429.9|7428.9|7432.9|7431.9|7421.4|7420.4|966
1659703200000|2022-08-05 12:40:00|7430.9|7429.9|7434.6|7433.6|7438.9|7437.9|7426.1|7425.1|548
1659703500000|2022-08-05 12:45:00|7434.4|7433.4|7430.9|7429.9|7434.6|7433.6|7427.4|7426.4|894
1659703800000|2022-08-05 12:50:00|7431.1|7430.1|7432.4|7431.4|7434.4|7433.4|7429.1|7428.1|545
1659704100000|2022-08-05 12:55:00|7432.6|7431.6|7435.4|7434.4|7436.1|7435.1|7426.4|7425.4|576
1659704400000|2022-08-05 13:00:00|7435.1|7434.1|7433.9|7432.9|7441.4|7440.4|7431.9|7430.9|589
1659704700000|2022-08-05 13:05:00|7433.6|7432.6|7431.1|7430.1|7436.1|7435.1|7430.6|7429.6|460
1659705000000|2022-08-05 13:10:00|7430.9|7429.9|7429.4|7428.4|7433.4|7432.4|7427.9|7426.9|833
1659705300000|2022-08-05 13:15:00|7429.6|7428.6|7436.4|7435.4|7436.4|7435.4|7429.4|7428.4|653
1659705600000|2022-08-05 13:20:00|7436.1|7435.1|7435.9|7434.9|7438.9|7437.9|7433.1|7432.1|627
1659705900000|2022-08-05 13:25:00|7436.1|7435.1|7428.1|7427.1|7436.1|7435.1|7426.6|7425.6|719
1659706200000|2022-08-05 13:30:00|7428.4|7427.4|7437.4|7436.4|7443.6|7442.6|7427.9|7426.9|1277
1659706500000|2022-08-05 13:35:00|7438.4|7437.4|7442.1|7441.1|7442.4|7441.4|7435.4|7434.4|797
1659706800000|2022-08-05 13:40:00|7441.9|7440.9|7449.4|7448.4|7450.9|7449.9|7441.6|7440.6|845
1659707100000|2022-08-05 13:45:00|7449.1|7448.1|7451.4|7450.4|7454.4|7453.4|7446.6|7445.6|985
1659707400000|2022-08-05 13:50:00|7451.1|7450.1|7456.1|7455.1|7456.4|7455.4|7449.9|7448.9|690
1659707700000|2022-08-05 13:55:00|7455.9|7454.9|7455.6|7454.6|7456.4|7455.4|7450.1|7449.1|580
1659708000000|2022-08-05 14:00:00|7455.1|7454.1|7459.1|7458.1|7460.9|7459.9|7449.4|7448.4|1027
1659708300000|2022-08-05 14:05:00|7459.4|7458.4|7461.9|7460.9|7463.4|7462.4|7456.9|7455.9|1075
1659708600000|2022-08-05 14:10:00|7461.8|7460.8|7466.8|7465.8|7468.3|7467.3|7458.3|7457.3|871
1659708900000|2022-08-05 14:15:00|7467|7466|7463.3|7462.3|7472.3|7471.3|7462.8|7461.8|728
1659709200000|2022-08-05 14:20:00|7463.5|7462.5|7466|7465|7466.5|7465.5|7462.3|7461.3|826
1659709500000|2022-08-05 14:25:00|7466.5|7465.5|7471|7470|7471.3|7470.3|7465.8|7464.8|1575
1659709800000|2022-08-05 14:30:00|7470.8|7469.8|7460.8|7459.8|7471|7470|7459.8|7458.8|793
1659710100000|2022-08-05 14:35:00|7460.5|7459.5|7464.3|7463.3|7465.5|7464.5|7458.8|7457.8|588
1659710400000|2022-08-05 14:40:00|7464|7463|7463.5|7462.5|7465.8|7464.8|7462.8|7461.8|392
1659710700000|2022-08-05 14:45:00|7463.8|7462.8|7465.3|7464.3|7467.3|7466.3|7462.3|7461.3|682
1659711000000|2022-08-05 14:50:00|7465|7464|7464.5|7463.5|7465.8|7464.8|7461.8|7460.8|518
1659711300000|2022-08-05 14:55:00|7464.8|7463.8|7462|7461|7465.8|7464.8|7461.5|7460.5|758
1659711600000|2022-08-05 15:00:00|7461.8|7460.8|7459.3|7458.3|7462.3|7461.3|7455.3|7454.3|627
1659711900000|2022-08-05 15:05:00|7459|7458|7457.3|7456.3|7459.8|7458.8|7454.5|7453.5|695
1659712200000|2022-08-05 15:10:00|7457|7456|7449.8|7448.8|7458.8|7457.8|7449.8|7448.8|748
1659712500000|2022-08-05 15:15:00|7450|7449|7448.8|7447.8|7451.8|7450.8|7447.3|7446.3|714
1659712800000|2022-08-05 15:20:00|7448.5|7447.5|7443.8|7442.8|7451.3|7450.3|7440.8|7439.8|846
1659713100000|2022-08-05 15:25:00|7443.5|7442.5|7437.5|7435.5|7444.5|7443.5|7437.3|7435.5|2055
1659713400000|2022-08-05 15:30:00|7438|7436|7443.3|7441.3|7445.3|7443.3|7437.3|7435.3|3172
1659713700000|2022-08-05 15:35:00|7443.8|7441.8|7441.3|7439.3|7446.8|7444.8|7439.8|7437.8|1714
1659714000000|2022-08-05 15:40:00|7441|7439|7442.5|7440.5|7444.3|7442.3|7439.8|7437.8|391
1659714300000|2022-08-05 15:45:00|7442.3|7440.3|7441.3|7439.3|7443.8|7441.8|7439|7437|676
1659714600000|2022-08-05 15:50:00|7441|7439|7443.8|7441.8|7446.8|7444.8|7440.8|7438.8|236
1659714900000|2022-08-05 15:55:00|7443.5|7441.5|7439.8|7437.8|7445.3|7443.3|7438.8|7436.8|263
1659715200000|2022-08-05 16:00:00|7439.5|7437.5|7444.3|7442.3|7445|7443|7439.3|7437.3|237
1659715500000|2022-08-05 16:05:00|7444.5|7442.5|7445.5|7443.5|7447|7445|7444|7442|262
1659715800000|2022-08-05 16:10:00|7445.8|7443.8|7448.5|7446.5|7448.8|7446.8|7444.8|7442.8|237
1659716100000|2022-08-05 16:15:00|7448.8|7446.8|7449.3|7447.3|7453.3|7451.3|7447.8|7445.8|216
1659716400000|2022-08-05 16:20:00|7449|7447|7446|7444|7451.8|7449.8|7444.8|7442.8|247
1659716700000|2022-08-05 16:25:00|7445.8|7443.8|7448.5|7446.5|7449.3|7447.3|7444.3|7442.3|169
1659717000000|2022-08-05 16:30:00|7448.3|7446.3|7443.8|7441.8|7449.3|7447.3|7443.5|7441.5|131
1659717300000|2022-08-05 16:35:00|7443.5|7441.5|7442.8|7440.8|7445.5|7443.5|7441.3|7439.3|177
1659717600000|2022-08-05 16:40:00|7442.5|7440.5|7446.5|7444.5|7447|7445|7441.8|7439.8|129
1659717900000|2022-08-05 16:45:00|7446.3|7444.3|7451.5|7449.5|7453|7451|7446.3|7444.3|211
1659718200000|2022-08-05 16:50:00|7451.3|7449.3|7450.5|7448.5|7452.3|7450.3|7447.8|7445.8|239
1659718500000|2022-08-05 16:55:00|7450.8|7448.8|7450.5|7448.5|7451.3|7449.3|7448.3|7446.3|118
1659718800000|2022-08-05 17:00:00|7450.8|7448.8|7452.3|7450.3|7452.3|7450.3|7449|7447|76
1659719100000|2022-08-05 17:05:00|7452.8|7450.8|7454.5|7452.5|7454.5|7452.5|7450.5|7448.5|119
1659719400000|2022-08-05 17:10:00|7454|7452|7455.5|7453.5|7456.3|7454.3|7453.8|7451.8|115
1659719700000|2022-08-05 17:15:00|7455.8|7453.8|7452.3|7450.3|7456.5|7454.5|7452|7450|117
1659720000000|2022-08-05 17:20:00|7452.5|7450.5|7452.5|7450.5|7453.5|7451.5|7450.3|7448.3|113
1659720300000|2022-08-05 17:25:00|7452.8|7450.8|7452.8|7450.8|7455.8|7453.8|7451.5|7449.5|138
1659720600000|2022-08-05 17:30:00|7453|7451|7458|7456|7459|7457|7453|7451|142
1659720900000|2022-08-05 17:35:00|7458.3|7456.3|7458.3|7456.3|7459.3|7457.3|7456.8|7454.8|71
1659721200000|2022-08-05 17:40:00|7458.5|7456.5|7457.8|7455.8|7459.3|7457.3|7457.8|7455.8|102
1659721500000|2022-08-05 17:45:00|7458|7456|7458.3|7456.3|7459.3|7457.3|7457|7455|230
1659721800000|2022-08-05 17:50:00|7457.8|7455.8|7457.8|7455.8|7458.8|7456.8|7457|7455|121
1659722100000|2022-08-05 17:55:00|7458|7456|7456.5|7454.5|7458.3|7456.3|7454.8|7452.8|95
1659722400000|2022-08-05 18:00:00|7456.3|7454.3|7454|7452|7456.8|7454.8|7452.8|7450.8|89
1659722700000|2022-08-05 18:05:00|7453.8|7451.8|7452|7450|7455.3|7453.3|7452|7450|99
1659723000000|2022-08-05 18:10:00|7452.3|7450.3|7450|7448|7453|7451|7449.5|7447.5|91
1659723300000|2022-08-05 18:15:00|7449.8|7447.8|7450.8|7448.8|7451.3|7449.3|7448.8|7446.8|73
1659723600000|2022-08-05 18:20:00|7450.5|7448.5|7451.8|7449.8|7452.5|7450.5|7450.3|7448.3|78
1659723900000|2022-08-05 18:25:00|7451.5|7449.5|7444|7442|7452.3|7450.3|7443.8|7441.8|84
1659724200000|2022-08-05 18:30:00|7443.5|7441.5|7446.8|7444.8|7447.5|7445.5|7442.8|7440.8|109
1659724500000|2022-08-05 18:35:00|7446.5|7444.5|7447.8|7445.8|7447.8|7445.8|7446.3|7444.3|97
1659724800000|2022-08-05 18:40:00|7447.5|7445.5|7450|7448|7450|7448|7446.8|7444.8|97
1659725100000|2022-08-05 18:45:00|7449.8|7447.8|7449.5|7447.5|7451|7449|7448.5|7446.5|89
1659725400000|2022-08-05 18:50:00|7449.3|7447.3|7452.3|7450.3|7453|7451|7448|7446|71
1659725700000|2022-08-05 18:55:00|7452.5|7450.5|7450.8|7448.8|7452.8|7450.8|7446.8|7444.8|123
1659726000000|2022-08-05 19:00:00|7450.5|7448.5|7453.8|7451.8|7453.8|7451.8|7450.3|7448.3|122
1659726300000|2022-08-05 19:05:00|7453.5|7451.5|7454|7452|7454.8|7452.8|7451|7449|115
1659726600000|2022-08-05 19:10:00|7454.3|7452.3|7456|7454|7457.5|7455.5|7453.8|7451.8|100
1659726900000|2022-08-05 19:15:00|7456.3|7454.3|7457|7455|7459.3|7457.3|7455.8|7453.8|87
1659727200000|2022-08-05 19:20:00|7457.3|7455.3|7457.8|7455.8|7458|7456|7455|7453|91
1659727500000|2022-08-05 19:25:00|7457.5|7455.5|7460.5|7458.5|7461.3|7459.3|7457.5|7455.5|83
1659727800000|2022-08-05 19:30:00|7460.8|7458.8|7461.8|7459.8|7462.3|7460.3|7459.5|7457.5|76
1659728100000|2022-08-05 19:35:00|7462|7460|7461.3|7459.3|7464.5|7462.5|7460.8|7458.8|111
1659728400000|2022-08-05 19:40:00|7461|7459|7464.3|7462.3|7464.5|7462.5|7461|7459|128
1659728700000|2022-08-05 19:45:00|7464.5|7462.5|7467.8|7465.8|7467.8|7465.8|7464|7462|192
1659729000000|2022-08-05 19:50:00|7467.5|7465.5|7465.3|7463.3|7470.3|7468.3|7465.3|7463.3|453
1659729300000|2022-08-05 19:55:00|7466.5|7464.5|7458.2|7454.2|7466.8|7464.8|7455.8|7453.6|1141
1659729600000|2022-08-05 20:00:00|7457.6|7453.6|7454.9|7450.9|7458.4|7454.4|7454.1|7450.1|0
1659729900000|2022-08-05 20:05:00|7455|7451|7455.3|7451.3|7456|7452|7453.3|7449.3|0
1659730200000|2022-08-05 20:10:00|7454.9|7450.9|7455.9|7451.9|7456.2|7452.2|7454.6|7450.6|0
1659730500000|2022-08-05 20:15:00|7455.6|7451.6|7457.6|7453.6|7457.6|7453.6|7454.9|7450.9|0
1659730800000|2022-08-05 20:20:00|7458|7454|7459.1|7455.1|7459.6|7455.6|7457.6|7453.6|0
1659731100000|2022-08-05 20:25:00|7458.8|7454.8|7459.3|7455.3|7459.7|7455.7|7458.4|7454.4|0
1659731400000|2022-08-05 20:30:00|7458.7|7454.7|7457.7|7453.7|7458.7|7454.7|7457|7453|0
1659731700000|2022-08-05 20:35:00|7458|7454|7459.6|7455.6|7459.9|7455.9|7456.2|7452.2|0
1659732000000|2022-08-05 20:40:00|7459.2|7455.2|7457.9|7453.9|7459.6|7455.6|7456.9|7452.9|0
1659732300000|2022-08-05 20:45:00|7457.7|7453.7|7457.6|7453.6|7459.6|7455.6|7457.5|7453.5|0
1659732600000|2022-08-05 20:50:00|7457.8|7453.8|7457.8|7453.8|7458.5|7454.5|7457.5|7453.5|0
1659732900000|2022-08-05 20:55:00|7458.1|7454.1|7458.6|7454.6|7458.9|7454.9|7457.8|7453.8|0
1659909600000|2022-08-07 22:00:00|7460.2|7456.2|7451.6|7447.6|7460.2|7456.2|7450|7446|0
1659909900000|2022-08-07 22:05:00|7451.8|7447.8|7453.5|7449.5|7453.8|7449.8|7450.4|7446.4|0
1659910200000|2022-08-07 22:10:00|7453.1|7449.1|7454.1|7450.1|7454.5|7450.5|7452.5|7448.5|0
1659910500000|2022-08-07 22:15:00|7454|7450|7451.5|7447.5|7454.5|7450.5|7449.8|7445.8|0
1659910800000|2022-08-07 22:20:00|7451.2|7447.2|7451.6|7447.6|7451.6|7447.6|7449.3|7445.3|0
1659911100000|2022-08-07 22:25:00|7451.4|7447.4|7450.1|7446.1|7451.6|7447.6|7448.4|7444.4|0
1659911400000|2022-08-07 22:30:00|7451.1|7447.1|7448.2|7444.2|7452.8|7448.8|7447.9|7443.9|0
1659911700000|2022-08-07 22:35:00|7448.3|7444.3|7448.3|7444.3|7448.7|7444.7|7446.9|7442.9|0
1659912000000|2022-08-07 22:40:00|7448|7444|7442.2|7438.2|7448|7444|7442.1|7438.1|0
1659912300000|2022-08-07 22:45:00|7442.5|7438.5|7446.8|7442.8|7448.5|7444.5|7442.5|7438.5|0
1659912600000|2022-08-07 22:50:00|7447|7443|7448.6|7444.6|7449.1|7445.1|7446.5|7442.5|0
1659912900000|2022-08-07 22:55:00|7450.1|7446.1|7450.2|7446.2|7450.2|7446.2|7449.2|7445.2|0
1659913200000|2022-08-07 23:00:00|7448.6|7444.6|7447.9|7443.9|7449|7445|7446.4|7442.4|0
1659913500000|2022-08-07 23:05:00|7447.8|7443.8|7449.4|7445.4|7449.9|7445.9|7446.6|7442.6|0
1659913800000|2022-08-07 23:10:00|7449.1|7445.1|7448.1|7444.1|7449.8|7445.8|7447.8|7443.8|0
1659914100000|2022-08-07 23:15:00|7448.4|7444.4|7448.1|7444.1|7449.4|7445.4|7446.7|7442.7|0
1659914400000|2022-08-07 23:20:00|7447.9|7443.9|7450.2|7446.2|7450.2|7446.2|7447.4|7443.4|0
1659914700000|2022-08-07 23:25:00|7449.9|7445.9|7449.4|7445.4|7450.8|7446.8|7449.4|7445.4|0
1659915000000|2022-08-07 23:30:00|7449.8|7445.8|7448.1|7444.1|7449.8|7445.8|7446.4|7442.4|0
1659915300000|2022-08-07 23:35:00|7447.9|7443.9|7447.8|7443.8|7449.1|7445.1|7447.3|7443.3|0
1659915600000|2022-08-07 23:40:00|7447.6|7443.6|7448|7444|7448.4|7444.4|7447|7443|0
1659915900000|2022-08-07 23:45:00|7448.3|7444.3|7447.3|7443.3|7450|7446|7444|7440|0
1659916200000|2022-08-07 23:50:00|7447.7|7443.7|7450|7446|7451|7447|7447|7443|0
1659916500000|2022-08-07 23:55:00|7449.7|7445.7|7451.2|7447.2|7452.3|7448.3|7448.7|7444.7|0
1659916800000|2022-08-08 00:00:00|7451.3|7447.3|7457.8|7454.8|7457.8|7454.8|7449.7|7445.7|82
1659917100000|2022-08-08 00:05:00|7457.3|7454.3|7458.8|7455.8|7458.8|7455.8|7457.3|7454.3|13
1659917400000|2022-08-08 00:10:00|7460.5|7457.5|7463.8|7460.8|7463.8|7460.8|7460.3|7457.3|36
1659917700000|2022-08-08 00:15:00|7463.5|7460.5|7465|7462|7470.5|7467.5|7460|7457|132
1659918000000|2022-08-08 00:20:00|7465.3|7462.3|7468.3|7465.3|7469.5|7466.5|7464.3|7461.3|8
1659918300000|2022-08-08 00:25:00|7468.5|7465.5|7466.8|7463.8|7470|7467|7466|7463|6
1659918600000|2022-08-08 00:30:00|7467|7464|7464.8|7461.8|7468.3|7465.3|7463.5|7460.5|19
1659918900000|2022-08-08 00:35:00|7464.5|7461.5|7460.3|7457.3|7465.3|7462.3|7460.3|7457.3|5
1659919200000|2022-08-08 00:40:00|7460.8|7457.8|7459.8|7456.8|7461.5|7458.5|7458.5|7455.5|7
1659919500000|2022-08-08 00:45:00|7460|7457|7459.5|7456.5|7461.8|7458.8|7459|7456|16
1659919800000|2022-08-08 00:50:00|7459.3|7456.3|7461.5|7458.5|7462.8|7459.8|7458.5|7455.5|20
1659920100000|2022-08-08 00:55:00|7460.8|7457.8|7458.3|7455.3|7461.8|7458.8|7458|7455|34
1659920400000|2022-08-08 01:00:00|7458|7455|7454.3|7451.3|7458.5|7455.5|7454|7451|40
1659920700000|2022-08-08 01:05:00|7454.8|7451.8|7454.8|7451.8|7456|7453|7453.8|7450.8|15
1659921000000|2022-08-08 01:10:00|7454.5|7451.5|7455.5|7452.5|7456.8|7453.8|7454|7451|15
1659921300000|2022-08-08 01:15:00|7455.8|7452.8|7450.3|7447.3|7455.8|7452.8|7449|7446|63
1659921600000|2022-08-08 01:20:00|7450.5|7447.5|7449.3|7446.3|7450.8|7447.8|7448|7445|24
1659921900000|2022-08-08 01:25:00|7449|7446|7451.3|7448.3|7451.8|7448.8|7448.3|7445.3|13
1659922200000|2022-08-08 01:30:00|7451.5|7448.5|7452.5|7449.5|7455.8|7452.8|7451.5|7448.5|37
1659922500000|2022-08-08 01:35:00|7453.8|7450.8|7453.3|7450.3|7454.3|7451.3|7452.3|7449.3|15
1659922800000|2022-08-08 01:40:00|7453.5|7450.5|7455.8|7452.8|7455.8|7452.8|7453.5|7450.5|18
1659923100000|2022-08-08 01:45:00|7456|7453|7457.3|7454.3|7457.5|7454.5|7455|7452|20
1659923400000|2022-08-08 01:50:00|7456.8|7453.8|7455.5|7452.5|7457.5|7454.5|7454.8|7451.8|9
1659923700000|2022-08-08 01:55:00|7455.3|7452.3|7458|7455|7458.8|7455.8|7454.8|7451.8|15
1659924000000|2022-08-08 02:00:00|7457.5|7454.5|7457.3|7454.3|7459|7456|7456.8|7453.8|10
1659924300000|2022-08-08 02:05:00|7457.5|7454.5|7456|7453|7457.8|7454.8|7456|7453|5
1659924600000|2022-08-08 02:10:00|7455.8|7452.8|7460.8|7457.8|7460.8|7457.8|7455.5|7452.5|10
1659924900000|2022-08-08 02:15:00|7461|7458|7458|7455|7463.5|7460.5|7458|7455|23
1659925200000|2022-08-08 02:20:00|7457.8|7454.8|7459.3|7456.3|7459.3|7456.3|7457|7454|9
1659925500000|2022-08-08 02:25:00|7459.5|7456.5|7459.8|7456.8|7460.8|7457.8|7458.8|7455.8|6
1659925800000|2022-08-08 02:30:00|7459.3|7456.3|7459|7456|7461.3|7458.3|7458.3|7455.3|8
1659926100000|2022-08-08 02:35:00|7460|7457|7460|7457|7461.8|7458.8|7459.5|7456.5|11
1659926400000|2022-08-08 02:40:00|7460.3|7457.3|7457.5|7454.5|7460.8|7457.8|7457.5|7454.5|5
1659926700000|2022-08-08 02:45:00|7457.8|7454.8|7457.5|7454.5|7459.3|7456.3|7457|7454|6
1659927000000|2022-08-08 02:50:00|7457.3|7454.3|7457|7454|7457.8|7454.8|7456.5|7453.5|3
1659927300000|2022-08-08 02:55:00|7457.3|7454.3|7457.5|7454.5|7458|7455|7456|7453|8
1659927600000|2022-08-08 03:00:00|7457.3|7454.3|7456.8|7453.8|7457.8|7454.8|7455.3|7452.3|4
1659927900000|2022-08-08 03:05:00|7456.5|7453.5|7457.5|7454.5|7458.3|7455.3|7456.3|7453.3|4
1659928200000|2022-08-08 03:10:00|7457.3|7454.3|7459.3|7456.3|7459.5|7456.5|7457.3|7454.3|1
1659928500000|2022-08-08 03:15:00|7459.5|7456.5|7459.5|7456.5|7460.5|7457.5|7458.8|7455.8|11
1659928800000|2022-08-08 03:20:00|7459.8|7456.8|7459.3|7456.3|7460.3|7457.3|7459.3|7456.3|1
1659929100000|2022-08-08 03:25:00|7459.5|7456.5|7460.3|7457.3|7460.3|7457.3|7458.5|7455.5|6
1659929400000|2022-08-08 03:30:00|7460|7457|7461.5|7458.5|7462.3|7459.3|7459.8|7456.8|17
1659929700000|2022-08-08 03:35:00|7461.3|7458.3|7459.5|7456.5|7461.5|7458.5|7459|7456|11
1659930000000|2022-08-08 03:40:00|7459.3|7456.3|7458.5|7455.5|7459.8|7456.8|7458|7455|11
1659930300000|2022-08-08 03:45:00|7458.8|7455.8|7458|7455|7459|7456|7457.3|7454.3|30
1659930600000|2022-08-08 03:50:00|7457.8|7454.8|7458.3|7455.3|7458.5|7455.5|7457.5|7454.5|15
1659930900000|2022-08-08 03:55:00|7458.5|7455.5|7459|7456|7459.5|7456.5|7458.3|7455.3|11
1659931200000|2022-08-08 04:00:00|7458.8|7455.8|7460.3|7457.3|7460.8|7457.8|7458.8|7455.8|40
1659931500000|2022-08-08 04:05:00|7460.5|7457.5|7460|7457|7461.5|7458.5|7459.3|7456.3|27
1659931800000|2022-08-08 04:10:00|7460.3|7457.3|7461|7458|7461.8|7458.8|7458.5|7455.5|33
1659932100000|2022-08-08 04:15:00|7461.3|7458.3|7461|7458|7463|7460|7461|7458|16
1659932400000|2022-08-08 04:20:00|7460.5|7457.5|7459.8|7456.8|7461.5|7458.5|7458.8|7455.8|16
1659932700000|2022-08-08 04:25:00|7459.3|7456.3|7458.8|7455.8|7459.3|7456.3|7458.3|7455.3|5
1659933000000|2022-08-08 04:30:00|7458.5|7455.5|7460.5|7457.5|7460.5|7457.5|7458.5|7455.5|10
1659933300000|2022-08-08 04:35:00|7460|7457|7458|7455|7460|7457|7458|7455|14
1659933600000|2022-08-08 04:40:00|7457.8|7454.8|7457.8|7454.8|7459|7456|7457.3|7454.3|24
1659933900000|2022-08-08 04:45:00|7458.3|7455.3|7458|7455|7459|7456|7458|7455|17
1659934200000|2022-08-08 04:50:00|7457.8|7454.8|7462|7459|7462|7459|7457.8|7454.8|49
1659934500000|2022-08-08 04:55:00|7462.3|7459.3|7461.5|7458.5|7462.3|7459.3|7460|7457|40
1659934800000|2022-08-08 05:00:00|7461.8|7458.8|7463|7460|7463.8|7460.8|7461|7458|38
1659935100000|2022-08-08 05:05:00|7462.8|7459.8|7463.5|7460.5|7464.5|7461.5|7462.5|7459.5|23
1659935400000|2022-08-08 05:10:00|7463.8|7460.8|7464.8|7461.8|7465|7462|7463.8|7460.8|18
1659935700000|2022-08-08 05:15:00|7465|7462|7467|7464|7467.5|7464.5|7465|7462|38
1659936000000|2022-08-08 05:20:00|7467.8|7464.8|7467|7464|7468.3|7465.3|7467|7464|19
1659936300000|2022-08-08 05:25:00|7466.8|7463.8|7466.3|7463.3|7467.8|7464.8|7465.8|7462.8|18
1659936600000|2022-08-08 05:30:00|7466|7463|7466.3|7463.3|7467|7464|7464|7461|36
1659936900000|2022-08-08 05:35:00|7466.5|7463.5|7464|7461|7466.8|7463.8|7462.8|7459.8|21
1659937200000|2022-08-08 05:40:00|7463.8|7460.8|7462.5|7459.5|7464|7461|7461.5|7458.5|27
1659937500000|2022-08-08 05:45:00|7462.8|7459.8|7463.3|7460.3|7464.5|7461.5|7462|7459|70
1659937800000|2022-08-08 05:50:00|7464|7461|7462.3|7459.3|7464.5|7461.5|7461.8|7458.8|46
1659938100000|2022-08-08 05:55:00|7462.5|7459.5|7462.8|7459.8|7464|7461|7461.3|7458.3|86
1659938400000|2022-08-08 06:00:00|7462.3|7460.3|7466|7464|7466.8|7464.8|7460.8|7458.8|192
1659938700000|2022-08-08 06:05:00|7466.3|7464.3|7463.5|7461.5|7466.5|7464.5|7462|7460|147
1659939000000|2022-08-08 06:10:00|7463.8|7461.8|7465|7463|7465.8|7463.8|7460.8|7458.8|122
1659939300000|2022-08-08 06:15:00|7465.3|7463.3|7468.5|7466.5|7468.5|7466.5|7464|7462|79
1659939600000|2022-08-08 06:20:00|7468.3|7466.3|7466|7464|7470|7468|7466|7464|111
1659939900000|2022-08-08 06:25:00|7465.8|7463.8|7467.3|7465.3|7467.5|7465.5|7465|7463|80
1659940200000|2022-08-08 06:30:00|7467.5|7465.5|7464|7462|7467.5|7465.5|7463.3|7461.3|90
1659940500000|2022-08-08 06:35:00|7463.8|7461.8|7463.8|7461.8|7464.5|7462.5|7462.5|7460.5|61
1659940800000|2022-08-08 06:40:00|7464|7462|7463.5|7461.5|7465.8|7463.8|7463|7461|61
1659941100000|2022-08-08 06:45:00|7463.3|7461.3|7467.3|7465.3|7468.3|7466.3|7462.8|7460.8|114
1659941400000|2022-08-08 06:50:00|7467|7465|7472|7470|7472|7470|7466.3|7464.3|183
1659941700000|2022-08-08 06:55:00|7471.8|7469.8|7470.8|7468.8|7475.3|7473.3|7469.5|7467.5|421
1659942000000|2022-08-08 07:00:00|7470.3|7469.3|7492.8|7491.8|7493.8|7492.8|7469.8|7468.8|2377
1659942300000|2022-08-08 07:05:00|7493.3|7492.3|7481.8|7480.8|7497.8|7496.8|7481.3|7480.3|1215
1659942600000|2022-08-08 07:10:00|7482|7481|7483|7482|7487|7486|7477|7476|689
1659942900000|2022-08-08 07:15:00|7483.3|7482.3|7477|7476|7483.8|7482.8|7472.8|7471.8|437
1659943200000|2022-08-08 07:20:00|7477.5|7476.5|7471|7470|7478.5|7477.5|7470.8|7469.8|475
1659943500000|2022-08-08 07:25:00|7471.3|7470.3|7473.5|7472.5|7474|7473|7468|7467|516
1659943800000|2022-08-08 07:30:00|7473.3|7472.3|7458.3|7457.3|7473.5|7472.5|7457.8|7456.8|793
1659944100000|2022-08-08 07:35:00|7458.8|7457.8|7451.3|7450.3|7459.3|7458.3|7450.8|7449.8|862
1659944400000|2022-08-08 07:40:00|7451.5|7450.5|7452.7|7451.7|7456|7455|7450|7449|652
1659944700000|2022-08-08 07:45:00|7453|7452|7460.5|7459.5|7460.5|7459.5|7452.2|7451.2|542
1659945000000|2022-08-08 07:50:00|7461|7460|7466|7465|7466.2|7465.2|7460.2|7459.2|447
1659945300000|2022-08-08 07:55:00|7466.2|7465.2|7469.7|7468.7|7470|7469|7464|7463|405
1659945600000|2022-08-08 08:00:00|7469.5|7468.5|7474|7473|7477.5|7476.5|7466.2|7465.2|499
1659945900000|2022-08-08 08:05:00|7473.7|7472.7|7469.2|7468.2|7475.5|7474.5|7469|7468|258
1659946200000|2022-08-08 08:10:00|7469|7468|7459.7|7458.7|7469.2|7468.2|7459.5|7458.5|274
1659946500000|2022-08-08 08:15:00|7459.5|7458.5|7462|7461|7463.5|7462.5|7457.5|7456.5|253
1659946800000|2022-08-08 08:20:00|7462.5|7461.5|7461.7|7460.7|7465.5|7464.5|7460.2|7459.2|263
1659947100000|2022-08-08 08:25:00|7462|7461|7470|7469|7472|7471|7461|7460|394
1659947400000|2022-08-08 08:30:00|7470.2|7469.2|7471.2|7470.2|7472.5|7471.5|7468.2|7467.2|366
1659947700000|2022-08-08 08:35:00|7471|7470|7468|7467|7474.5|7473.5|7468|7467|421
1659948000000|2022-08-08 08:40:00|7468.2|7467.2|7471.2|7470.2|7473.7|7472.7|7467.7|7466.7|190
1659948300000|2022-08-08 08:45:00|7471|7470|7471.7|7470.7|7475.5|7474.5|7470.5|7469.5|201
1659948600000|2022-08-08 08:50:00|7471.5|7470.5|7468.5|7467.5|7473.5|7472.5|7467.5|7466.5|209
1659948900000|2022-08-08 08:55:00|7468.2|7467.2|7466|7465|7468.2|7467.2|7464.2|7463.2|167
1659949200000|2022-08-08 09:00:00|7466.2|7465.2|7466.7|7465.7|7467.7|7466.7|7463.7|7462.7|264
1659949500000|2022-08-08 09:05:00|7467|7466|7471.2|7470.2|7473|7472|7466.7|7465.7|268
1659949800000|2022-08-08 09:10:00|7471.5|7470.5|7462|7461|7471.5|7470.5|7461.7|7460.7|218
1659950100000|2022-08-08 09:15:00|7462.2|7461.2|7464|7463|7464.5|7463.5|7459.5|7458.5|182
1659950400000|2022-08-08 09:20:00|7463.7|7462.7|7460.5|7459.5|7464|7463|7460|7459|149
1659950700000|2022-08-08 09:25:00|7460.7|7459.7|7463.5|7462.5|7463.5|7462.5|7459.7|7458.7|166
1659951000000|2022-08-08 09:30:00|7463.2|7462.2|7465|7464|7467|7466|7463|7462|167
1659951300000|2022-08-08 09:35:00|7465.2|7464.2|7468.5|7467.5|7470|7469|7463.7|7462.7|203
1659951600000|2022-08-08 09:40:00|7468.7|7467.7|7469.2|7468.2|7470.2|7469.2|7468.2|7467.2|405
1659951900000|2022-08-08 09:45:00|7469|7468|7467.5|7466.5|7472.7|7471.7|7467.5|7466.5|204
1659952200000|2022-08-08 09:50:00|7467.2|7466.2|7468.7|7467.7|7469.7|7468.7|7466.7|7465.7|234
1659952500000|2022-08-08 09:55:00|7468.5|7467.5|7463|7462|7468.7|7467.7|7463|7462|279
1659952800000|2022-08-08 10:00:00|7463.2|7462.2|7470.7|7469.7|7471.5|7470.5|7461.7|7460.7|278
1659953100000|2022-08-08 10:05:00|7470.5|7469.5|7473.7|7472.7|7474.5|7473.5|7469.5|7468.5|399
1659953400000|2022-08-08 10:10:00|7473.5|7472.5|7468.5|7467.5|7473.7|7472.7|7468.2|7467.2|213
1659953700000|2022-08-08 10:15:00|7468.7|7467.7|7475.7|7474.7|7476.7|7475.7|7467.7|7466.7|240
1659954000000|2022-08-08 10:20:00|7475.2|7474.2|7475|7474|7478.2|7477.2|7473|7472|305
1659954300000|2022-08-08 10:25:00|7474.7|7473.7|7479.5|7478.5|7480|7479|7474.7|7473.7|427
1659954600000|2022-08-08 10:30:00|7479.7|7478.7|7478.7|7477.7|7481.7|7480.7|7476.5|7475.5|418
1659954900000|2022-08-08 10:35:00|7478.5|7477.5|7479|7478|7481|7480|7477|7476|410
1659955200000|2022-08-08 10:40:00|7478.5|7477.5|7478.5|7477.5|7480.2|7479.2|7476.7|7475.7|908
1659955500000|2022-08-08 10:45:00|7478.7|7477.7|7477.7|7476.7|7478.7|7477.7|7475.2|7474.2|271
1659955800000|2022-08-08 10:50:00|7478|7477|7481.2|7480.2|7481.5|7480.5|7478|7477|274
1659956100000|2022-08-08 10:55:00|7481|7480|7483.5|7482.5|7484|7483|7479|7478|531
1659956400000|2022-08-08 11:00:00|7483.7|7482.7|7475.2|7474.2|7483.7|7482.7|7473.5|7472.5|514
1659956700000|2022-08-08 11:05:00|7475|7474|7476.7|7475.7|7477.7|7476.7|7472.7|7471.7|408
1659957000000|2022-08-08 11:10:00|7477|7476|7475.7|7474.7|7477.2|7476.2|7473|7472|248
1659957300000|2022-08-08 11:15:00|7475.5|7474.5|7475.5|7474.5|7476|7475|7472.2|7471.2|234
1659957600000|2022-08-08 11:20:00|7475.2|7474.2|7477.2|7476.2|7477.5|7476.5|7473.7|7472.7|218
1659957900000|2022-08-08 11:25:00|7477|7476|7476|7475|7479.5|7478.5|7475.7|7474.7|313
1659958200000|2022-08-08 11:30:00|7476.2|7475.2|7478.2|7477.2|7479.7|7478.7|7476|7475|336
1659958500000|2022-08-08 11:35:00|7478.5|7477.5|7478.5|7477.5|7480|7479|7477|7476|214
1659958800000|2022-08-08 11:40:00|7478.2|7477.2|7479.7|7478.7|7480.2|7479.2|7478|7477|263
1659959100000|2022-08-08 11:45:00|7480|7479|7482.5|7481.5|7483|7482|7480|7479|373
1659959400000|2022-08-08 11:50:00|7482.7|7481.7|7487.5|7486.5|7487.7|7486.7|7482.2|7481.2|367
1659959700000|2022-08-08 11:55:00|7487.2|7486.2|7483.7|7482.7|7487.7|7486.7|7483|7482|399
1659960000000|2022-08-08 12:00:00|7484|7483|7483.5|7482.5|7484.2|7483.2|7481|7480|265
1659960300000|2022-08-08 12:05:00|7483.7|7482.7|7484.7|7483.7|7485.5|7484.5|7482.5|7481.5|430
1659960600000|2022-08-08 12:10:00|7484.5|7483.5|7482|7481|7484.7|7483.7|7481.5|7480.5|229
1659960900000|2022-08-08 12:15:00|7482.2|7481.2|7481.5|7480.5|7483|7482|7480.5|7479.5|220
1659961200000|2022-08-08 12:20:00|7481.7|7480.7|7483.5|7482.5|7484.5|7483.5|7480.5|7479.5|337
1659961500000|2022-08-08 12:25:00|7483.7|7482.7|7490.2|7489.2|7491.5|7490.5|7483.5|7482.5|420
1659961800000|2022-08-08 12:30:00|7490.5|7489.5|7491.7|7490.7|7491.7|7490.7|7488|7487|467
1659962100000|2022-08-08 12:35:00|7492|7491|7492.2|7491.2|7493.2|7492.2|7490|7489|264
1659962400000|2022-08-08 12:40:00|7492.5|7491.5|7490.5|7489.5|7492.5|7491.5|7488.5|7487.5|361
1659962700000|2022-08-08 12:45:00|7490.7|7489.7|7492.5|7491.5|7493.5|7492.5|7487.7|7486.7|478
1659963000000|2022-08-08 12:50:00|7492.2|7491.2|7497|7496|7497|7496|7492.2|7491.2|322
1659963300000|2022-08-08 12:55:00|7497.2|7496.2|7501.7|7500.7|7502|7501|7496|7495|417
1659963600000|2022-08-08 13:00:00|7501.5|7500.5|7495.7|7494.7|7502|7501|7495.5|7494.5|690
1659963900000|2022-08-08 13:05:00|7495.5|7494.5|7500.2|7499.2|7501.5|7500.5|7495|7494|626
1659964200000|2022-08-08 13:10:00|7500|7499|7499.7|7498.7|7501.2|7500.2|7497.7|7496.7|383
1659964500000|2022-08-08 13:15:00|7499.5|7498.5|7506|7505|7506|7505|7497.7|7496.7|397
1659964800000|2022-08-08 13:20:00|7506.2|7505.2|7508.5|7507.5|7510.5|7509.5|7506|7505|778
1659965100000|2022-08-08 13:25:00|7508.7|7507.7|7503|7502|7509|7508|7503|7502|628
1659965400000|2022-08-08 13:30:00|7503.2|7502.2|7505.7|7504.7|7508.2|7507.2|7503|7502|1344
1659965700000|2022-08-08 13:35:00|7506|7505|7511.7|7510.7|7516|7515|7505.2|7504.2|1060
1659966000000|2022-08-08 13:40:00|7512|7511|7507.5|7506.5|7514.2|7513.2|7507.2|7506.2|863
1659966300000|2022-08-08 13:45:00|7507.7|7506.7|7508|7507|7509.7|7508.7|7504|7503|896
1659966600000|2022-08-08 13:50:00|7508.2|7507.2|7507.2|7506.2|7509|7508|7504|7503|1112
1659966900000|2022-08-08 13:55:00|7507.5|7506.5|7507.5|7506.5|7510|7509|7504.7|7503.7|776
1659967200000|2022-08-08 14:00:00|7507.7|7506.7|7507|7506|7509|7508|7505.7|7504.7|634
1659967500000|2022-08-08 14:05:00|7507.2|7506.2|7503|7502|7508|7507|7500.5|7499.5|842
1659967800000|2022-08-08 14:10:00|7503.2|7502.2|7504.2|7503.2|7507.2|7506.2|7500.7|7499.7|708
1659968100000|2022-08-08 14:15:00|7504.5|7503.5|7501.2|7500.2|7505.5|7504.5|7500.7|7499.7|568
1659968400000|2022-08-08 14:20:00|7501.5|7500.5|7500.2|7499.2|7502.5|7501.5|7497.7|7496.7|583
1659968700000|2022-08-08 14:25:00|7500.5|7499.5|7501.5|7500.5|7502.2|7501.2|7495.5|7494.5|766
1659969000000|2022-08-08 14:30:00|7501.7|7500.7|7503|7502|7506|7505|7500.7|7499.7|689
1659969300000|2022-08-08 14:35:00|7502.7|7501.7|7504.2|7503.2|7505.5|7504.5|7502.5|7501.5|678
1659969600000|2022-08-08 14:40:00|7504.5|7503.5|7501.5|7500.5|7505|7504|7500.7|7499.7|506
1659969900000|2022-08-08 14:45:00|7501.2|7500.2|7497|7496|7501.5|7500.5|7495|7494|535
1659970200000|2022-08-08 14:50:00|7496.7|7495.7|7503.2|7502.2|7503.5|7502.5|7496.5|7495.5|472
1659970500000|2022-08-08 14:55:00|7503|7502|7499.7|7498.7|7505.5|7504.5|7499.7|7498.7|594
1659970800000|2022-08-08 15:00:00|7500|7499|7499.2|7498.2|7503|7502|7498.5|7497.5|800
1659971100000|2022-08-08 15:05:00|7499.5|7498.5|7501.7|7500.7|7502.5|7501.5|7496.7|7495.7|905
1659971400000|2022-08-08 15:10:00|7501.5|7500.5|7497.2|7496.2|7501.5|7500.5|7496|7495|887
1659971700000|2022-08-08 15:15:00|7497.5|7496.5|7492.5|7491.5|7497.7|7496.7|7492|7491|848
1659972000000|2022-08-08 15:20:00|7493|7492|7492|7491|7494.5|7493.5|7492|7491|1043
1659972300000|2022-08-08 15:25:00|7491.7|7490.7|7493|7491|7493.7|7492.7|7487.5|7486.5|2088
1659972600000|2022-08-08 15:30:00|7493.2|7491.2|7486|7484|7498|7496|7485|7483|4779
1659972900000|2022-08-08 15:35:00|7485|7483|7481.5|7479.5|7488.5|7486.5|7480.5|7478.5|1924
1659973200000|2022-08-08 15:40:00|7481.2|7479.2|7476.7|7474.7|7483.5|7481.5|7475.2|7473.2|877
1659973500000|2022-08-08 15:45:00|7476.5|7474.5|7483.5|7481.5|7484|7482|7476.5|7474.5|453
1659973800000|2022-08-08 15:50:00|7483.2|7481.2|7488.2|7486.2|7489.2|7487.2|7483.2|7481.2|273
1659974100000|2022-08-08 15:55:00|7488|7486|7487.5|7485.5|7489.7|7487.7|7487.2|7485.2|298
1659974400000|2022-08-08 16:00:00|7487.2|7485.2|7485.5|7483.5|7489.5|7487.5|7485|7483|242
1659974700000|2022-08-08 16:05:00|7485.7|7483.7|7476.5|7474.5|7486.2|7484.2|7475|7473|437
1659975000000|2022-08-08 16:10:00|7477|7475|7475|7473|7478.7|7476.7|7473|7471|324
1659975300000|2022-08-08 16:15:00|7474.7|7472.7|7473|7471|7476.2|7474.2|7469.2|7467.2|387
1659975600000|2022-08-08 16:20:00|7472.7|7470.7|7481|7479|7481.2|7479.2|7472.7|7470.7|219
1659975900000|2022-08-08 16:25:00|7480.5|7478.5|7473.7|7471.7|7482.7|7480.7|7473.7|7471.7|330
1659976200000|2022-08-08 16:30:00|7473.5|7471.5|7476.5|7474.5|7478|7476|7472.5|7470.5|202
1659976500000|2022-08-08 16:35:00|7476.7|7474.7|7473.7|7471.7|7478|7476|7471.2|7469.2|180
1659976800000|2022-08-08 16:40:00|7474.2|7472.2|7478.7|7476.7|7479.5|7477.5|7473.7|7471.7|222
1659977100000|2022-08-08 16:45:00|7478.5|7476.5|7480.5|7478.5|7482|7480|7476.7|7474.7|137
1659977400000|2022-08-08 16:50:00|7480.7|7478.7|7481.2|7479.2|7483.2|7481.2|7479.7|7477.7|97
1659977700000|2022-08-08 16:55:00|7481|7479|7480|7478|7482.5|7480.5|7478|7476|181
1659978000000|2022-08-08 17:00:00|7479.7|7477.7|7478.2|7476.2|7480.7|7478.7|7477.7|7475.7|253
1659978300000|2022-08-08 17:05:00|7478|7476|7479.2|7477.2|7482.7|7480.7|7477.5|7475.5|76
1659978600000|2022-08-08 17:10:00|7479|7477|7484|7482|7484.7|7482.7|7478.7|7476.7|94
1659978900000|2022-08-08 17:15:00|7483.7|7481.7|7484.7|7482.7|7487|7485|7483.2|7481.2|101
1659979200000|2022-08-08 17:20:00|7484.5|7482.5|7481.7|7479.7|7484.5|7482.5|7477.7|7475.7|122
1659979500000|2022-08-08 17:25:00|7482|7480|7476|7474|7482.7|7480.7|7476|7474|64
1659979800000|2022-08-08 17:30:00|7476.2|7474.2|7477.7|7475.7|7479.2|7477.2|7475.2|7473.2|56
1659980100000|2022-08-08 17:35:00|7478.2|7476.2|7475.5|7473.5|7478.7|7476.7|7474.2|7472.2|94
1659980400000|2022-08-08 17:40:00|7475.2|7473.2|7479.2|7477.2|7479.2|7477.2|7475|7473|73
1659980700000|2022-08-08 17:45:00|7479|7477|7478.2|7476.2|7480|7478|7477.5|7475.5|32
1659981000000|2022-08-08 17:50:00|7478.5|7476.5|7482.7|7480.7|7483.5|7481.5|7477.2|7475.2|47
1659981300000|2022-08-08 17:55:00|7482.5|7480.5|7481.5|7479.5|7483.7|7481.7|7481|7479|102
1659981600000|2022-08-08 18:00:00|7481.2|7479.2|7474|7472|7481.5|7479.5|7474|7472|72
1659981900000|2022-08-08 18:05:00|7474.2|7472.2|7478.2|7476.2|7479.7|7477.7|7471.2|7469.2|103
1659982200000|2022-08-08 18:10:00|7478|7476|7476.2|7474.2|7478.7|7476.7|7475.7|7473.7|63
1659982500000|2022-08-08 18:15:00|7476|7474|7477|7475|7477.5|7475.5|7472.7|7470.7|83
1659982800000|2022-08-08 18:20:00|7476.7|7474.7|7476.7|7474.7|7478|7476|7475.2|7473.2|84
1659983100000|2022-08-08 18:25:00|7476.5|7474.5|7475.7|7473.7|7478.2|7476.2|7473.5|7471.5|159
1659983400000|2022-08-08 18:30:00|7475.5|7473.5|7477.2|7475.2|7478.5|7476.5|7474.7|7472.7|65
1659983700000|2022-08-08 18:35:00|7477|7475|7473|7471|7477|7475|7472.5|7470.5|143
1659984000000|2022-08-08 18:40:00|7473.2|7471.2|7474.5|7472.5|7477|7475|7472.7|7470.7|110
1659984300000|2022-08-08 18:45:00|7474.7|7472.7|7475.5|7473.5|7477.7|7475.7|7471.5|7469.5|160
1659984600000|2022-08-08 18:50:00|7475.2|7473.2|7470.2|7468.2|7475.5|7473.5|7470.2|7468.2|126
1659984900000|2022-08-08 18:55:00|7470.5|7468.5|7476.7|7474.7|7477.5|7475.5|7470.5|7468.5|68
1659985200000|2022-08-08 19:00:00|7476.5|7474.5|7478.5|7476.5|7479.7|7477.7|7475|7473|76
1659985500000|2022-08-08 19:05:00|7478.7|7476.7|7478|7476|7479.5|7477.5|7476|7474|99
1659985800000|2022-08-08 19:10:00|7478.2|7476.2|7477.5|7475.5|7478.2|7476.2|7475.5|7473.5|132
1659986100000|2022-08-08 19:15:00|7477.2|7475.2|7472.2|7470.2|7477.2|7475.2|7469.7|7467.7|216
1659986400000|2022-08-08 19:20:00|7472.7|7470.7|7475.2|7473.2|7476.7|7474.7|7471.2|7469.2|144
1659986700000|2022-08-08 19:25:00|7475|7473|7476.5|7474.5|7478.7|7476.7|7474|7472|123
1659987000000|2022-08-08 19:30:00|7476.7|7474.7|7476.2|7474.2|7477.5|7475.5|7474.2|7472.2|131
1659987300000|2022-08-08 19:35:00|7476.5|7474.5|7475|7473|7477|7475|7473.5|7471.5|85
1659987600000|2022-08-08 19:40:00|7474.7|7472.7|7479.2|7477.2|7479.5|7477.5|7474.7|7472.7|118
1659987900000|2022-08-08 19:45:00|7479|7477|7473.5|7471.5|7479.5|7477.5|7473.5|7471.5|193
1659988200000|2022-08-08 19:50:00|7474.2|7472.2|7482|7480|7482|7480|7474.2|7472.2|659
1659988500000|2022-08-08 19:55:00|7482.2|7480.2|7479.5|7475.5|7484.5|7482.5|7477.2|7474.8|953
1659988800000|2022-08-08 20:00:00|7479.8|7475.8|7481.5|7477.5|7484.8|7480.8|7478.4|7474.4|0
1659989100000|2022-08-08 20:05:00|7482.2|7478.2|7483.8|7479.8|7483.8|7479.8|7481.5|7477.5|0
1659989400000|2022-08-08 20:10:00|7483.5|7479.5|7483.8|7479.8|7484.5|7480.5|7482.8|7478.8|0
1659989700000|2022-08-08 20:15:00|7483.5|7479.5|7483.1|7479.1|7483.8|7479.8|7483.1|7479.1|0
1659990000000|2022-08-08 20:20:00|7483.3|7479.3|7483.4|7479.4|7484.5|7480.5|7483.1|7479.1|0
1659990300000|2022-08-08 20:25:00|7483.6|7479.6|7483|7479|7483.8|7479.8|7482.7|7478.7|0
1659990600000|2022-08-08 20:30:00|7482.9|7478.9|7484.3|7480.3|7484.6|7480.6|7482.9|7478.9|0
1659990900000|2022-08-08 20:35:00|7484.6|7480.6|7484.6|7480.6|7485|7481|7484.6|7480.6|0
1659991200000|2022-08-08 20:40:00|7485|7481|7485.2|7481.2|7485.3|7481.3|7484.6|7480.6|0
1659991500000|2022-08-08 20:45:00|7485.6|7481.6|7484|7480|7485.6|7481.6|7483.4|7479.4|0
1659991800000|2022-08-08 20:50:00|7484.2|7480.2|7485.7|7481.7|7485.7|7481.7|7484|7480|0
1659992100000|2022-08-08 20:55:00|7485.4|7481.4|7490|7486|7490.5|7486.5|7485.4|7481.4|0
1659992400000|2022-08-08 21:00:00|7489.9|7485.9|7489.2|7485.2|7490.6|7486.6|7489.1|7485.1|0
1659992700000|2022-08-08 21:05:00|7488.7|7484.7|7492.4|7488.4|7493.2|7489.2|7488.3|7484.3|0
1659993000000|2022-08-08 21:10:00|7492|7488|7492.8|7488.8|7493.2|7489.2|7490.4|7486.4|0
1659993300000|2022-08-08 21:15:00|7495.8|7491.8|7495.1|7491.1|7495.8|7491.8|7494.6|7490.6|0
1659993600000|2022-08-08 21:20:00|7495.3|7491.3|7494.6|7490.6|7495.3|7491.3|7494.3|7490.3|0
1659993900000|2022-08-08 21:25:00|7494.7|7490.7|7493.8|7489.8|7494.8|7490.8|7493.8|7489.8|0
1659994200000|2022-08-08 21:30:00|7493.7|7489.7|7492.2|7488.2|7493.7|7489.7|7492.2|7488.2|0
1659994500000|2022-08-08 21:35:00|7492.4|7488.4|7491.7|7487.7|7492.7|7488.7|7491.5|7487.5|0
1659994800000|2022-08-08 21:40:00|7491.6|7487.6|7489.5|7485.5|7491.7|7487.7|7489|7485|0
1659995100000|2022-08-08 21:45:00|7489.6|7485.6|7489|7485|7489.6|7485.6|7489|7485|0
1659995400000|2022-08-08 21:50:00|7488.9|7484.9|7488.7|7484.7|7488.9|7484.9|7488.6|7484.6|0
1659995700000|2022-08-08 21:55:00|7488.6|7484.6|7487.7|7483.7|7488.9|7484.9|7487.1|7483.1|0
1659996000000|2022-08-08 22:00:00|7484.1|7480.1|7482.4|7478.4|7485.3|7481.3|7482|7478|0
1659996300000|2022-08-08 22:05:00|7482.1|7478.1|7481.4|7477.4|7482.1|7478.1|7480.6|7476.6|0
1659996600000|2022-08-08 22:10:00|7481.5|7477.5|7484.1|7480.1|7486|7482|7481.5|7477.5|0
1659996900000|2022-08-08 22:15:00|7484.5|7480.5|7484|7480|7484.5|7480.5|7483.7|7479.7|0
1659997200000|2022-08-08 22:20:00|7484.4|7480.4|7483.3|7479.3|7484.4|7480.4|7482.3|7478.3|0
1659997500000|2022-08-08 22:25:00|7482.9|7478.9|7485.6|7481.6|7486.3|7482.3|7482.9|7478.9|0
1659997800000|2022-08-08 22:30:00|7486|7482|7485.3|7481.3|7486|7482|7485.3|7481.3|0
1659998100000|2022-08-08 22:35:00|7485.7|7481.7|7485.2|7481.2|7485.7|7481.7|7485|7481|0
1659998400000|2022-08-08 22:40:00|7485.4|7481.4|7484.7|7480.7|7485.4|7481.4|7484.4|7480.4|0
1659998700000|2022-08-08 22:45:00|7484.4|7480.4|7485|7481|7485.7|7481.7|7484.4|7480.4|0
1659999000000|2022-08-08 22:50:00|7485.2|7481.2|7484.8|7480.8|7485.7|7481.7|7483.3|7479.3|0
1659999300000|2022-08-08 22:55:00|7484.5|7480.5|7486.5|7482.5|7490.8|7486.8|7484.5|7480.5|0
1659999600000|2022-08-08 23:00:00|7486.2|7482.2|7484.8|7480.8|7486.8|7482.8|7484.1|7480.1|0
1659999900000|2022-08-08 23:05:00|7484.9|7480.9|7490.3|7486.3|7490.6|7486.6|7484.9|7480.9|0
1660000200000|2022-08-08 23:10:00|7490.1|7486.1|7494.9|7490.9|7495.9|7491.9|7489.9|7485.9|0
1660000500000|2022-08-08 23:15:00|7494.6|7490.6|7493.9|7489.9|7495.2|7491.2|7493.6|7489.6|0
1660000800000|2022-08-08 23:20:00|7493.7|7489.7|7494.1|7490.1|7494.1|7490.1|7493.1|7489.1|0
1660001100000|2022-08-08 23:25:00|7494.4|7490.4|7495|7491|7495|7491|7493.7|7489.7|0
1660001400000|2022-08-08 23:30:00|7494.7|7490.7|7494.7|7490.7|7496.6|7492.6|7494.5|7490.5|0
1660001700000|2022-08-08 23:35:00|7494.8|7490.8|7496.9|7492.9|7497.9|7493.9|7494.2|7490.2|0
1660002000000|2022-08-08 23:40:00|7497.1|7493.1|7495.8|7491.8|7497.2|7493.2|7495.5|7491.5|0
1660002300000|2022-08-08 23:45:00|7495.5|7491.5|7495.1|7491.1|7497.2|7493.2|7493.8|7489.8|0
1660002600000|2022-08-08 23:50:00|7494.8|7490.8|7493.5|7489.5|7495.1|7491.1|7493.5|7489.5|0
1660002900000|2022-08-08 23:55:00|7493.8|7489.8|7496.5|7492.5|7496.8|7492.8|7493.5|7489.5|0
1660003200000|2022-08-09 00:00:00|7496.1|7492.1|7494.7|7491.7|7496.1|7492.1|7489.7|7486.5|140
1660003500000|2022-08-09 00:05:00|7494.5|7491.5|7487|7484|7495|7492|7486.2|7483.2|63
1660003800000|2022-08-09 00:10:00|7489.2|7486.2|7489|7486|7490.7|7487.7|7486.5|7483.5|72
1660004100000|2022-08-09 00:15:00|7490.5|7487.5|7493.5|7490.5|7493.7|7490.7|7487.2|7484.2|33
1660004400000|2022-08-09 00:20:00|7492.5|7489.5|7490.2|7487.2|7493|7490|7489.5|7486.5|17
1660004700000|2022-08-09 00:25:00|7490|7487|7492.2|7489.2|7492.5|7489.5|7489|7486|10
1660005000000|2022-08-09 00:30:00|7492|7489|7489.5|7486.5|7492.2|7489.2|7488.5|7485.5|26
1660005300000|2022-08-09 00:35:00|7489.2|7486.2|7487.5|7484.5|7490|7487|7487.5|7484.5|7
1660005600000|2022-08-09 00:40:00|7488|7485|7487.5|7484.5|7488.7|7485.7|7487.5|7484.5|1
1660005900000|2022-08-09 00:45:00|7487.2|7484.2|7484|7481|7487.2|7484.2|7483.5|7480.5|16
1660006200000|2022-08-09 00:50:00|7485.2|7482.2|7485.7|7482.7|7487.2|7484.2|7485|7482|5
1660006500000|2022-08-09 00:55:00|7486|7483|7484.7|7481.7|7486|7483|7484.7|7481.7|19
1660006800000|2022-08-09 01:00:00|7485.2|7482.2|7484.7|7481.7|7486|7483|7483.7|7480.7|19
1660007100000|2022-08-09 01:05:00|7484.5|7481.5|7484.2|7481.2|7485.5|7482.5|7481.7|7478.7|20
1660007400000|2022-08-09 01:10:00|7484|7481|7483.5|7480.5|7484|7481|7481.7|7478.7|7
1660007700000|2022-08-09 01:15:00|7483.7|7480.7|7480.2|7477.2|7484|7481|7479.7|7476.7|30
1660008000000|2022-08-09 01:20:00|7480.5|7477.5|7476.7|7473.7|7480.5|7477.5|7476.5|7473.5|24
1660008300000|2022-08-09 01:25:00|7476.5|7473.5|7476.7|7473.7|7477.5|7474.5|7475|7472|9
1660008600000|2022-08-09 01:30:00|7476.5|7473.5|7479|7476|7479|7476|7475.5|7472.5|6
1660008900000|2022-08-09 01:35:00|7478.7|7475.7|7476.2|7473.2|7478.7|7475.7|7476|7473|1
1660009200000|2022-08-09 01:40:00|7476.5|7473.5|7474.7|7471.7|7476.5|7473.5|7472.7|7469.7|11
1660009500000|2022-08-09 01:45:00|7474.5|7471.5|7475.7|7472.7|7475.7|7472.7|7473.7|7470.7|1
1660009800000|2022-08-09 01:50:00|7475.2|7472.2|7475.5|7472.5|7477|7474|7474.2|7471.2|25
1660010100000|2022-08-09 01:55:00|7474.7|7471.7|7474.2|7471.2|7475.7|7472.7|7473.5|7470.5|19
1660010400000|2022-08-09 02:00:00|7474.5|7471.5|7475.7|7472.7|7477.7|7474.7|7474|7471|36
1660010700000|2022-08-09 02:05:00|7476|7473|7477|7474|7477.7|7474.7|7474.7|7471.7|10
1660011000000|2022-08-09 02:10:00|7477.2|7474.2|7476|7473|7477.5|7474.5|7475|7472|3
1660011300000|2022-08-09 02:15:00|7475.7|7472.7|7475.7|7472.7|7476.5|7473.5|7475|7472|9
1660011600000|2022-08-09 02:20:00|7476|7473|7478.7|7475.7|7478.7|7475.7|7475.5|7472.5|3
1660011900000|2022-08-09 02:25:00|7478.5|7475.5|7480.2|7477.2|7480.5|7477.5|7478.5|7475.5|14
1660012200000|2022-08-09 02:30:00|7480|7477|7479.2|7476.2|7480.7|7477.7|7479|7476|16
1660012500000|2022-08-09 02:35:00|7479.7|7476.7|7480.7|7477.7|7481.2|7478.2|7479.2|7476.2|15
1660012800000|2022-08-09 02:40:00|7481|7478|7481|7478|7482|7479|7479.7|7476.7|24
1660013100000|2022-08-09 02:45:00|7480.7|7477.7|7481|7478|7481.5|7478.5|7480.5|7477.5|8
1660013400000|2022-08-09 02:50:00|7480.5|7477.5|7479.2|7476.2|7481|7478|7479.2|7476.2|3
1660013700000|2022-08-09 02:55:00|7479.5|7476.5|7481.2|7478.2|7481.2|7478.2|7479.2|7476.2|2
1660014000000|2022-08-09 03:00:00|7481.5|7478.5|7483.7|7480.7|7483.7|7480.7|7481.5|7478.5|15
1660014300000|2022-08-09 03:05:00|7484|7481|7483.2|7480.2|7484|7481|7482.5|7479.5|23
1660014600000|2022-08-09 03:10:00|7483|7480|7486|7483|7487.7|7484.7|7482.5|7479.5|9
1660014900000|2022-08-09 03:15:00|7486.2|7483.2|7485.7|7482.7|7488.2|7485.2|7485.5|7482.5|13
1660015200000|2022-08-09 03:20:00|7486|7483|7487.2|7484.2|7488|7485|7485.2|7482.2|20
1660015500000|2022-08-09 03:25:00|7487.5|7484.5|7484.7|7481.7|7488|7485|7484.7|7481.7|6
1660015800000|2022-08-09 03:30:00|7485|7482|7484.7|7481.7|7485.5|7482.5|7483|7480|29
1660016100000|2022-08-09 03:35:00|7484.5|7481.5|7485.2|7482.2|7485.7|7482.7|7483.7|7480.7|18
1660016400000|2022-08-09 03:40:00|7485.5|7482.5|7487.5|7484.5|7487.7|7484.7|7485.5|7482.5|51
1660016700000|2022-08-09 03:45:00|7487.7|7484.7|7488.2|7485.2|7489.5|7486.5|7487.2|7484.2|45
1660017000000|2022-08-09 03:50:00|7488|7485|7487.2|7484.2|7489.2|7486.2|7486.2|7483.2|16
1660017300000|2022-08-09 03:55:00|7486.5|7483.5|7488.7|7485.7|7488.7|7485.7|7485.5|7482.5|12
1660017600000|2022-08-09 04:00:00|7489|7486|7485|7482|7489.5|7486.5|7484.5|7481.5|42
1660017900000|2022-08-09 04:05:00|7484.5|7481.5|7485|7482|7486|7483|7483.7|7480.7|43
1660018200000|2022-08-09 04:10:00|7485.2|7482.2|7483.7|7480.7|7485.5|7482.5|7483.7|7480.7|13
1660018500000|2022-08-09 04:15:00|7483.5|7480.5|7484.5|7481.5|7484.7|7481.7|7483.5|7480.5|16
1660018800000|2022-08-09 04:20:00|7484.2|7481.2|7483.7|7480.7|7484.5|7481.5|7483.2|7480.2|11
1660019100000|2022-08-09 04:25:00|7483.2|7480.2|7483.5|7480.5|7484|7481|7482.7|7479.7|13
1660019400000|2022-08-09 04:30:00|7483.7|7480.7|7483.5|7480.5|7484|7481|7483|7480|4
1660019700000|2022-08-09 04:35:00|7483.7|7480.7|7483|7480|7483.7|7480.7|7482.7|7479.7|17
1660020000000|2022-08-09 04:40:00|7483.5|7480.5|7483.5|7480.5|7484.2|7481.2|7483|7480|3
1660020300000|2022-08-09 04:45:00|7483.2|7480.2|7483.2|7480.2|7483.5|7480.5|7481.7|7478.7|12
1660020600000|2022-08-09 04:50:00|7483.5|7480.5|7485|7482|7485.2|7482.2|7483.5|7480.5|5
1660020900000|2022-08-09 04:55:00|7484.2|7481.2|7483.7|7480.7|7484.2|7481.2|7483|7480|15
1660021200000|2022-08-09 05:00:00|7483.5|7480.5|7479.5|7476.5|7484|7481|7479.5|7476.5|24
1660021500000|2022-08-09 05:05:00|7479.2|7476.2|7480.2|7477.2|7480.2|7477.2|7478.5|7475.5|11
1660021800000|2022-08-09 05:10:00|7481.2|7478.2|7480.7|7477.7|7482|7479|7479.5|7476.5|15
1660022100000|2022-08-09 05:15:00|7480.5|7477.5|7480|7477|7481.2|7478.2|7479.5|7476.5|31
1660022400000|2022-08-09 05:20:00|7480.2|7477.2|7480.5|7477.5|7481.2|7478.2|7479.5|7476.5|31
1660022700000|2022-08-09 05:25:00|7481.2|7478.2|7480.2|7477.2|7481.7|7478.7|7480|7477|12
1660023000000|2022-08-09 05:30:00|7480|7477|7481.2|7478.2|7483.7|7480.7|7480|7477|30
1660023300000|2022-08-09 05:35:00|7481|7478|7479.7|7476.7|7482.7|7479.7|7479.2|7476.2|24
1660023600000|2022-08-09 05:40:00|7480|7477|7482.7|7479.7|7482.7|7479.7|7479.7|7476.7|14
1660023900000|2022-08-09 05:45:00|7483|7480|7481.7|7478.7|7483|7480|7480.5|7477.5|49
1660024200000|2022-08-09 05:50:00|7481.5|7478.5|7480.2|7477.2|7481.7|7478.7|7479.2|7476.2|28
1660024500000|2022-08-09 05:55:00|7480.7|7477.7|7478.7|7475.7|7480.7|7477.7|7478.2|7475.2|42
1660024800000|2022-08-09 06:00:00|7478.5|7475.5|7475.7|7473.7|7479.7|7477.7|7475.2|7473.2|114
1660025100000|2022-08-09 06:05:00|7476|7474|7476.5|7474.5|7477.7|7475.7|7474|7472|83
1660025400000|2022-08-09 06:10:00|7476.7|7474.7|7480.7|7478.7|7481.5|7479.5|7476.7|7474.7|153
1660025700000|2022-08-09 06:15:00|7481|7479|7483.7|7481.7|7484|7482|7481|7479|131
1660026000000|2022-08-09 06:20:00|7484|7482|7479.7|7477.7|7485.2|7483.2|7479.7|7477.7|46
1660026300000|2022-08-09 06:25:00|7479.5|7477.5|7479|7477|7479.7|7477.7|7478.2|7476.2|46
1660026600000|2022-08-09 06:30:00|7478.7|7476.7|7475.5|7473.5|7480.2|7478.2|7475.2|7473.2|82
1660026900000|2022-08-09 06:35:00|7475.2|7473.2|7475.5|7473.5|7478.7|7476.7|7475|7473|111
1660027200000|2022-08-09 06:40:00|7475.2|7473.2|7474.5|7472.5|7475.2|7473.2|7473.5|7471.5|307
1660027500000|2022-08-09 06:45:00|7474.7|7472.7|7478|7476|7478|7476|7473.7|7471.7|83
1660027800000|2022-08-09 06:50:00|7477.7|7475.7|7480.5|7478.5|7481.5|7479.5|7477.2|7475.2|83
1660028100000|2022-08-09 06:55:00|7480.2|7478.2|7480|7478|7483.5|7481.5|7479.7|7477.7|280
1660028400000|2022-08-09 07:00:00|7479.5|7478.5|7477.7|7476.7|7484.7|7483.7|7474.7|7473.7|1697
1660028700000|2022-08-09 07:05:00|7477.5|7476.5|7478.5|7477.5|7486|7485|7477.5|7476.5|940
1660029000000|2022-08-09 07:10:00|7478.7|7477.7|7481.2|7480.2|7485|7484|7476.5|7475.5|640
1660029300000|2022-08-09 07:15:00|7481.7|7480.7|7477.7|7476.7|7485.7|7484.7|7475.7|7474.7|510
1660029600000|2022-08-09 07:20:00|7477.5|7476.5|7477.2|7476.2|7479.5|7478.5|7473.5|7472.5|520
1660029900000|2022-08-09 07:25:00|7477|7476|7480.5|7479.5|7481.5|7480.5|7477|7476|634
1660030200000|2022-08-09 07:30:00|7480.2|7479.2|7482|7481|7484|7483|7479.2|7478.2|539
1660030500000|2022-08-09 07:35:00|7482.2|7481.2|7486.2|7485.2|7486.2|7485.2|7480.7|7479.7|302
1660030800000|2022-08-09 07:40:00|7486.7|7485.7|7484|7483|7489|7488|7483.7|7482.7|413
1660031100000|2022-08-09 07:45:00|7483.7|7482.7|7482.7|7481.7|7485.5|7484.5|7482.5|7481.5|244
1660031400000|2022-08-09 07:50:00|7483|7482|7479.5|7478.5|7484.2|7483.2|7478.5|7477.5|302
1660031700000|2022-08-09 07:55:00|7479.2|7478.2|7483.7|7482.7|7485|7484|7478.5|7477.5|218
1660032000000|2022-08-09 08:00:00|7484|7483|7483.7|7482.7|7485.7|7484.7|7481.5|7480.5|179
1660032300000|2022-08-09 08:05:00|7483.5|7482.5|7475.5|7474.5|7486.2|7485.2|7475.5|7474.5|316
1660032600000|2022-08-09 08:10:00|7475.2|7474.2|7483.7|7482.7|7484|7483|7475|7474|221
1660032900000|2022-08-09 08:15:00|7483.5|7482.5|7486.5|7485.5|7486.5|7485.5|7483.5|7482.5|190
1660033200000|2022-08-09 08:20:00|7486.7|7485.7|7491.7|7490.7|7491.7|7490.7|7486.5|7485.5|288
1660033500000|2022-08-09 08:25:00|7491.5|7490.5|7490.7|7489.7|7491.7|7490.7|7486|7485|209
1660033800000|2022-08-09 08:30:00|7490.5|7489.5|7489.5|7488.5|7491.7|7490.7|7487|7486|227
1660034100000|2022-08-09 08:35:00|7489.7|7488.7|7489.2|7488.2|7490.5|7489.5|7486.5|7485.5|178
1660034400000|2022-08-09 08:40:00|7489|7488|7489.2|7488.2|7490|7489|7487.7|7486.7|135
1660034700000|2022-08-09 08:45:00|7488.7|7487.7|7488.2|7487.2|7490.7|7489.7|7487.7|7486.7|238
1660035000000|2022-08-09 08:50:00|7488.5|7487.5|7485.2|7484.2|7490.2|7489.2|7485.2|7484.2|187
1660035300000|2022-08-09 08:55:00|7485|7484|7490|7489|7490.2|7489.2|7485|7484|215
1660035600000|2022-08-09 09:00:00|7489.7|7488.7|7489.7|7488.7|7491|7490|7487.5|7486.5|218
1660035900000|2022-08-09 09:05:00|7489.5|7488.5|7490.2|7489.2|7491.7|7490.7|7488|7487|221
1660036200000|2022-08-09 09:10:00|7490.5|7489.5|7490.7|7489.7|7492|7491|7489|7488|162
1660036500000|2022-08-09 09:15:00|7490.5|7489.5|7492.2|7491.2|7493.7|7492.7|7490|7489|181
1660036800000|2022-08-09 09:20:00|7492|7491|7488.5|7487.5|7492.5|7491.5|7488.2|7487.2|120
1660037100000|2022-08-09 09:25:00|7488.2|7487.2|7484.5|7483.5|7488.2|7487.2|7481.2|7480.2|387
1660037400000|2022-08-09 09:30:00|7484.2|7483.2|7488|7487|7488|7487|7482.5|7481.5|371
1660037700000|2022-08-09 09:35:00|7488.2|7487.2|7486.7|7485.7|7490|7489|7486.5|7485.5|244
1660038000000|2022-08-09 09:40:00|7486.5|7485.5|7486.2|7485.2|7486.5|7485.5|7483|7482|313
1660038300000|2022-08-09 09:45:00|7486|7485|7486.7|7485.7|7487.7|7486.7|7483.5|7482.5|168
1660038600000|2022-08-09 09:50:00|7486.5|7485.5|7486.7|7485.7|7488.7|7487.7|7484.7|7483.7|251
1660038900000|2022-08-09 09:55:00|7486.5|7485.5|7481.2|7480.2|7486.7|7485.7|7481.2|7480.2|186
1660039200000|2022-08-09 10:00:00|7481|7480|7484|7483|7484.5|7483.5|7480.7|7479.7|344
1660039500000|2022-08-09 10:05:00|7483.7|7482.7|7478.7|7477.7|7483.7|7482.7|7478.7|7477.7|217
1660039800000|2022-08-09 10:10:00|7478.5|7477.5|7477.2|7476.2|7480|7479|7476|7475|315
1660040100000|2022-08-09 10:15:00|7477.5|7476.5|7478.5|7477.5|7478.7|7477.7|7474.5|7473.5|503
1660040400000|2022-08-09 10:20:00|7478.2|7477.2|7480|7479|7480.7|7479.7|7476.5|7475.5|640
1660040700000|2022-08-09 10:25:00|7479.7|7478.7|7484.7|7483.7|7485.7|7484.7|7478.5|7477.5|515
1660041000000|2022-08-09 10:30:00|7485|7484|7482.5|7481.5|7485|7484|7480.2|7479.2|243
1660041300000|2022-08-09 10:35:00|7482.7|7481.7|7481.2|7480.2|7482.7|7481.7|7475|7474|357
1660041600000|2022-08-09 10:40:00|7481|7480|7480|7479|7485|7484|7479.7|7478.7|230
1660041900000|2022-08-09 10:45:00|7480.2|7479.2|7480.7|7479.7|7483.2|7482.2|7478.2|7477.2|146
1660042200000|2022-08-09 10:50:00|7481|7480|7482.5|7481.5|7483.2|7482.2|7478.7|7477.7|91
1660042500000|2022-08-09 10:55:00|7482.2|7481.2|7486.5|7485.5|7486.5|7485.5|7480.2|7479.2|383
1660042800000|2022-08-09 11:00:00|7486.7|7485.7|7488.2|7487.2|7489|7488|7485.7|7484.7|386
1660043100000|2022-08-09 11:05:00|7488|7487|7486|7485|7488.7|7487.7|7485.5|7484.5|150
1660043400000|2022-08-09 11:10:00|7485.7|7484.7|7486.5|7485.5|7489|7488|7484.5|7483.5|220
1660043700000|2022-08-09 11:15:00|7486.2|7485.2|7487.7|7486.7|7487.7|7486.7|7485.7|7484.7|160
1660044000000|2022-08-09 11:20:00|7487.5|7486.5|7484.7|7483.7|7487.7|7486.7|7484.7|7483.7|157
1660044300000|2022-08-09 11:25:00|7484.5|7483.5|7482.2|7481.2|7485|7484|7480.5|7479.5|140
1660044600000|2022-08-09 11:30:00|7482|7481|7486|7485|7486.2|7485.2|7479.7|7478.7|176
1660044900000|2022-08-09 11:35:00|7485.7|7484.7|7484.7|7483.7|7487.5|7486.5|7483.2|7482.2|142
1660045200000|2022-08-09 11:40:00|7485.1|7484.1|7478.9|7477.9|7485.4|7484.4|7477.4|7476.4|375
1660045500000|2022-08-09 11:45:00|7479.1|7478.1|7480.9|7479.9|7481.6|7480.6|7475.9|7474.9|249
1660045800000|2022-08-09 11:50:00|7480.6|7479.6|7483.6|7482.6|7484.9|7483.9|7480.4|7479.4|208
1660046100000|2022-08-09 11:55:00|7483.4|7482.4|7482.6|7481.6|7485.6|7484.6|7482.4|7481.4|115
1660046400000|2022-08-09 12:00:00|7482.9|7481.9|7487.4|7486.4|7488.9|7487.9|7482.4|7481.4|247
1660046700000|2022-08-09 12:05:00|7487.6|7486.6|7483.1|7482.1|7487.9|7486.9|7482.9|7481.9|370
1660047000000|2022-08-09 12:10:00|7483.4|7482.4|7485.6|7484.6|7485.9|7484.9|7481.4|7480.4|275
1660047300000|2022-08-09 12:15:00|7485.9|7484.9|7484.6|7483.6|7489.4|7488.4|7483.9|7482.9|278
1660047600000|2022-08-09 12:20:00|7485.1|7484.1|7487.9|7486.9|7488.6|7487.6|7484.9|7483.9|285
1660047900000|2022-08-09 12:25:00|7487.6|7486.6|7486.4|7485.4|7488.4|7487.4|7485.9|7484.9|187
1660048200000|2022-08-09 12:30:00|7486.1|7485.1|7487.9|7486.9|7488.6|7487.6|7484.4|7483.4|180
1660048500000|2022-08-09 12:35:00|7487.4|7486.4|7489.1|7488.1|7491.9|7490.9|7487.4|7486.4|192
1660048800000|2022-08-09 12:40:00|7489.4|7488.4|7489.4|7488.4|7490.9|7489.9|7488.6|7487.6|162
1660049100000|2022-08-09 12:45:00|7489.6|7488.6|7487.1|7486.1|7489.9|7488.9|7486.6|7485.6|229
1660049400000|2022-08-09 12:50:00|7486.9|7485.9|7489.4|7488.4|7490.1|7489.1|7486.9|7485.9|145
1660049700000|2022-08-09 12:55:00|7489.6|7488.6|7489.9|7488.9|7491.4|7490.4|7489.1|7488.1|263
1660050000000|2022-08-09 13:00:00|7490.4|7489.4|7486.9|7485.9|7491.4|7490.4|7486.9|7485.9|356
1660050300000|2022-08-09 13:05:00|7487.1|7486.1|7491.9|7490.9|7492.1|7491.1|7486.9|7485.9|286
1660050600000|2022-08-09 13:10:00|7492.1|7491.1|7490.9|7489.9|7494.6|7493.6|7490.6|7489.6|336
1660050900000|2022-08-09 13:15:00|7490.4|7489.4|7490.1|7489.1|7491.6|7490.6|7488.9|7487.9|219
1660051200000|2022-08-09 13:20:00|7489.9|7488.9|7491.4|7490.4|7492.4|7491.4|7489.1|7488.1|205
1660051500000|2022-08-09 13:25:00|7491.1|7490.1|7489.9|7488.9|7491.6|7490.6|7489.6|7488.6|558
1660051800000|2022-08-09 13:30:00|7489.4|7488.4|7497.4|7496.4|7498.4|7497.4|7487.9|7486.9|1467
1660052100000|2022-08-09 13:35:00|7497.1|7496.1|7504.4|7503.4|7504.4|7503.4|7497.1|7496.1|855
1660052400000|2022-08-09 13:40:00|7504.1|7503.1|7502.6|7501.6|7506.1|7505.1|7500.9|7499.9|629
1660052700000|2022-08-09 13:45:00|7502.4|7501.4|7496.4|7495.4|7504.6|7503.6|7492.9|7491.9|600
1660053000000|2022-08-09 13:50:00|7496.1|7495.1|7494.4|7493.4|7499.6|7498.6|7490.6|7489.6|479
1660053300000|2022-08-09 13:55:00|7493.9|7492.9|7497.9|7496.9|7499.6|7498.6|7492.6|7491.6|683
1660053600000|2022-08-09 14:00:00|7497.6|7496.6|7491.4|7490.4|7497.6|7496.6|7489.9|7488.9|743
1660053900000|2022-08-09 14:05:00|7490.9|7489.9|7495.1|7494.1|7497.6|7496.6|7490.6|7489.6|733
1660054200000|2022-08-09 14:10:00|7494.9|7493.9|7494.7|7493.7|7498.2|7497.2|7492.7|7491.7|433
1660054500000|2022-08-09 14:15:00|7494.4|7493.4|7496.2|7495.2|7497.7|7496.7|7492.2|7491.2|554
1660054800000|2022-08-09 14:20:00|7495.7|7494.7|7491.4|7490.4|7498.2|7497.2|7490.2|7489.2|681
1660055100000|2022-08-09 14:25:00|7491.7|7490.7|7497.7|7496.7|7497.9|7496.9|7490.7|7489.7|629
1660055400000|2022-08-09 14:30:00|7497.9|7496.9|7493.9|7492.9|7497.9|7496.9|7492.7|7491.7|579
1660055700000|2022-08-09 14:35:00|7493.7|7492.7|7493.2|7492.2|7494.2|7493.2|7490.2|7489.2|557
1660056000000|2022-08-09 14:40:00|7493.4|7492.4|7493.7|7492.7|7496.2|7495.2|7492.2|7491.2|448
1660056300000|2022-08-09 14:45:00|7493.4|7492.4|7495.4|7494.4|7496.2|7495.2|7490.2|7489.2|812
1660056600000|2022-08-09 14:50:00|7495.7|7494.7|7494.2|7493.2|7496.9|7495.9|7492.2|7491.2|2405
1660056900000|2022-08-09 14:55:00|7493.9|7492.9|7490.9|7489.9|7494.7|7493.7|7489.9|7488.9|755
1660057200000|2022-08-09 15:00:00|7490.4|7489.4|7488.2|7487.2|7490.7|7489.7|7484.9|7483.9|1090
1660057500000|2022-08-09 15:05:00|7487.7|7486.7|7493.2|7492.2|7495.2|7494.2|7487.7|7486.7|622
1660057800000|2022-08-09 15:10:00|7492.4|7491.4|7495.9|7494.9|7496.2|7495.2|7491.9|7490.9|861
1660058100000|2022-08-09 15:15:00|7496.2|7495.2|7497.2|7496.2|7501.2|7500.2|7495.7|7494.7|847
1660058400000|2022-08-09 15:20:00|7497.4|7496.4|7496.2|7495.2|7499.2|7498.2|7494.9|7493.9|753
1660058700000|2022-08-09 15:25:00|7496.4|7495.4|7492.7|7490.7|7501.4|7500.4|7492.4|7490.4|1894
1660059000000|2022-08-09 15:30:00|7493.2|7491.2|7489.7|7487.7|7494.7|7492.7|7482.2|7480.2|3648
1660059300000|2022-08-09 15:35:00|7489.4|7487.4|7491.2|7489.2|7493.4|7491.4|7487.7|7485.7|984
1660059600000|2022-08-09 15:40:00|7491.4|7489.4|7494.7|7492.7|7495.2|7493.2|7490.7|7488.7|526
1660059900000|2022-08-09 15:45:00|7494.2|7492.2|7495.2|7493.2|7498.2|7496.2|7494.2|7492.2|463
1660060200000|2022-08-09 15:50:00|7494.9|7492.9|7495.4|7493.4|7496.2|7494.2|7490.7|7488.7|303
1660060500000|2022-08-09 15:55:00|7495.2|7493.2|7493.9|7491.9|7495.2|7493.2|7490.9|7488.9|321
1660060800000|2022-08-09 16:00:00|7493.7|7491.7|7490.9|7488.9|7496.2|7494.2|7488.2|7486.2|479
1660061100000|2022-08-09 16:05:00|7490.7|7488.7|7489.2|7487.2|7491.7|7489.7|7488.7|7486.7|235
1660061400000|2022-08-09 16:10:00|7488.9|7486.9|7488.9|7486.9|7491.2|7489.2|7486.4|7484.4|154
1660061700000|2022-08-09 16:15:00|7488.7|7486.7|7487.9|7485.9|7489.9|7487.9|7486.9|7484.9|152
1660062000000|2022-08-09 16:20:00|7487.7|7485.7|7486.7|7484.7|7489.4|7487.4|7484.2|7482.2|108
1660062300000|2022-08-09 16:25:00|7486.4|7484.4|7483.9|7481.9|7488.2|7486.2|7483.7|7481.7|96
1660062600000|2022-08-09 16:30:00|7483.7|7481.7|7484.2|7482.2|7484.7|7482.7|7482.7|7480.7|257
1660062900000|2022-08-09 16:35:00|7483.9|7481.9|7485.9|7483.9|7486.9|7484.9|7482.7|7480.7|94
1660063200000|2022-08-09 16:40:00|7485.7|7483.7|7485.4|7483.4|7487.2|7485.2|7483.2|7481.2|76
1660063500000|2022-08-09 16:45:00|7485.2|7483.2|7482.4|7480.4|7486.2|7484.2|7481.9|7479.9|115
1660063800000|2022-08-09 16:50:00|7482.2|7480.2|7480.2|7478.2|7482.2|7480.2|7479.2|7477.2|179
1660064100000|2022-08-09 16:55:00|7480.4|7478.4|7481.7|7479.7|7482.2|7480.2|7478.2|7476.2|122
1660064400000|2022-08-09 17:00:00|7481.4|7479.4|7483.9|7481.9|7484.4|7482.4|7481.2|7479.2|53
1660064700000|2022-08-09 17:05:00|7484.2|7482.2|7483.7|7481.7|7484.9|7482.9|7480.9|7478.9|100
1660065000000|2022-08-09 17:10:00|7483.4|7481.4|7485.9|7483.9|7486.4|7484.4|7481.9|7479.9|68
1660065300000|2022-08-09 17:15:00|7485.7|7483.7|7485.9|7483.9|7488.4|7486.4|7484.4|7482.4|72
1660065600000|2022-08-09 17:20:00|7486.2|7484.2|7485.9|7483.9|7487.2|7485.2|7484.2|7482.2|69
1660065900000|2022-08-09 17:25:00|7485.7|7483.7|7486.2|7484.2|7486.4|7484.4|7484.4|7482.4|44
1660066200000|2022-08-09 17:30:00|7485.9|7483.9|7485.7|7483.7|7486.9|7484.9|7484.2|7482.2|60
1660066500000|2022-08-09 17:35:00|7485.9|7483.9|7481.9|7479.9|7486.2|7484.2|7481.7|7479.7|62
1660066800000|2022-08-09 17:40:00|7481.7|7479.7|7479.2|7477.2|7482.2|7480.2|7477.7|7475.7|145
1660067100000|2022-08-09 17:45:00|7478.9|7476.9|7480.9|7478.9|7481.2|7479.2|7476.7|7474.7|87
1660067400000|2022-08-09 17:50:00|7480.7|7478.7|7480.9|7478.9|7482.4|7480.4|7479.7|7477.7|47
1660067700000|2022-08-09 17:55:00|7480.7|7478.7|7484.4|7482.4|7486.4|7484.4|7480.7|7478.7|75
1660068000000|2022-08-09 18:00:00|7484.2|7482.2|7485.4|7483.4|7486.9|7484.9|7484.2|7482.2|58
1660068300000|2022-08-09 18:05:00|7485.7|7483.7|7485.9|7483.9|7487.7|7485.7|7484.9|7482.9|52
1660068600000|2022-08-09 18:10:00|7485.7|7483.7|7483.2|7481.2|7486.2|7484.2|7482.9|7480.9|70
1660068900000|2022-08-09 18:15:00|7482.7|7480.7|7476.4|7474.4|7482.9|7480.9|7475.7|7473.7|167
1660069200000|2022-08-09 18:20:00|7476.2|7474.2|7475.2|7473.2|7477.9|7475.9|7474.2|7472.2|88
1660069500000|2022-08-09 18:25:00|7474.9|7472.9|7474.9|7472.9|7476.4|7474.4|7473.4|7471.4|100
1660069800000|2022-08-09 18:30:00|7474.7|7472.7|7475.7|7473.7|7476.2|7474.2|7473.9|7471.9|80
1660070100000|2022-08-09 18:35:00|7475.9|7473.9|7476.2|7474.2|7476.9|7474.9|7474.7|7472.7|75
1660070400000|2022-08-09 18:40:00|7476.4|7474.4|7476.2|7474.2|7477.4|7475.4|7474.9|7472.9|72
1660070700000|2022-08-09 18:45:00|7475.9|7473.9|7478.2|7476.2|7479.4|7477.4|7475.7|7473.7|163
1660071000000|2022-08-09 18:50:00|7478.4|7476.4|7480.4|7478.4|7483.4|7481.4|7478.2|7476.2|170
1660071300000|2022-08-09 18:55:00|7480.2|7478.2|7480.2|7478.2|7483.9|7481.9|7479.2|7477.2|60
1660071600000|2022-08-09 19:00:00|7479.7|7477.7|7477.9|7475.9|7481.7|7479.7|7477.9|7475.9|73
1660071900000|2022-08-09 19:05:00|7478.2|7476.2|7479.4|7477.4|7480.2|7478.2|7477.7|7475.7|60
1660072200000|2022-08-09 19:10:00|7479.7|7477.7|7479.2|7477.2|7480.7|7478.7|7478.4|7476.4|103
1660072500000|2022-08-09 19:15:00|7479.7|7477.7|7481.9|7479.9|7482.9|7480.9|7479.2|7477.2|58
1660072800000|2022-08-09 19:20:00|7481.7|7479.7|7487.2|7485.2|7487.2|7485.2|7481.4|7479.4|49
1660073100000|2022-08-09 19:25:00|7486.9|7484.9|7483.9|7481.9|7487.9|7485.9|7483.7|7481.7|71
1660073400000|2022-08-09 19:30:00|7484.2|7482.2|7482.7|7480.7|7484.9|7482.9|7482.2|7480.2|104
1660073700000|2022-08-09 19:35:00|7482.9|7480.9|7482.9|7480.9|7484.2|7482.2|7481.9|7479.9|103
1660074000000|2022-08-09 19:40:00|7482.7|7480.7|7480.4|7478.4|7484.9|7482.9|7480.4|7478.4|73
1660074300000|2022-08-09 19:45:00|7480.2|7478.2|7479.7|7477.7|7481.4|7479.4|7477.9|7475.9|108
1660074600000|2022-08-09 19:50:00|7480.4|7478.4|7477.9|7475.9|7483.7|7481.7|7477.7|7475.7|222
1660074900000|2022-08-09 19:55:00|7477.7|7475.7|7482.2|7478.2|7482.9|7479.2|7476.7|7474.7|324
1660075200000|2022-08-09 20:00:00|7482.9|7478.9|7484.4|7480.4|7487.2|7483.2|7482.9|7478.9|0
1660075500000|2022-08-09 20:05:00|7484.7|7480.7|7483.2|7479.2|7485.7|7481.7|7482.5|7478.5|0
1660075800000|2022-08-09 20:10:00|7483.5|7479.5|7484.1|7480.1|7484.9|7480.9|7483.2|7479.2|0
1660076100000|2022-08-09 20:15:00|7483.7|7479.7|7482.4|7478.4|7483.7|7479.7|7481.4|7477.4|0
1660076400000|2022-08-09 20:20:00|7482.7|7478.7|7483.9|7479.9|7484.1|7480.1|7482.4|7478.4|0
1660076700000|2022-08-09 20:25:00|7483.7|7479.7|7484.2|7480.2|7484.3|7480.3|7483.2|7479.2|0
1660077000000|2022-08-09 20:30:00|7484.1|7480.1|7483.6|7479.6|7484.2|7480.2|7483.3|7479.3|0
1660077300000|2022-08-09 20:35:00|7483.9|7479.9|7484.6|7480.6|7484.6|7480.6|7483.6|7479.6|0
1660077600000|2022-08-09 20:40:00|7484.3|7480.3|7484.9|7480.9|7485.1|7481.1|7484.3|7480.3|0
1660077900000|2022-08-09 20:45:00|7484.7|7480.7|7485.1|7481.1|7485.4|7481.4|7483.7|7479.7|0
1660078200000|2022-08-09 20:50:00|7485.2|7481.2|7485.4|7481.4|7485.4|7481.4|7484.4|7480.4|0
1660078500000|2022-08-09 20:55:00|7485.6|7481.6|7486.5|7482.5|7486.9|7482.9|7485.6|7481.6|0
1660078800000|2022-08-09 21:00:00|7486.4|7482.4|7487.6|7483.6|7488|7484|7486.4|7482.4|0
1660079100000|2022-08-09 21:05:00|7487.9|7483.9|7487.3|7483.3|7487.9|7483.9|7487.3|7483.3|0
1660079400000|2022-08-09 21:10:00|7487.2|7483.2|7486.7|7482.7|7487.2|7483.2|7486.7|7482.7|0
1660079700000|2022-08-09 21:15:00|7486.6|7482.6|7486.6|7482.6|7486.7|7482.7|7486.5|7482.5|0
1660080000000|2022-08-09 21:20:00|7486.7|7482.7|7486.6|7482.6|7486.7|7482.7|7486.6|7482.6|0
1660080300000|2022-08-09 21:25:00|7486.5|7482.5|7486.1|7482.1|7486.5|7482.5|7486.1|7482.1|0
1660080600000|2022-08-09 21:30:00|7485.7|7481.7|7485.6|7481.6|7485.8|7481.8|7485.6|7481.6|0
1660080900000|2022-08-09 21:35:00|7485.4|7481.4|7485.5|7481.5|7485.5|7481.5|7485.4|7481.4|0
1660081200000|2022-08-09 21:40:00|7485.3|7481.3|7485.1|7481.1|7485.4|7481.4|7485.1|7481.1|0
1660081500000|2022-08-09 21:45:00|7485.2|7481.2|7485.3|7481.3|7485.4|7481.4|7485.1|7481.1|0
1660081800000|2022-08-09 21:50:00|7485.2|7481.2|7484.5|7480.5|7485.2|7481.2|7484.4|7480.4|0
1660082100000|2022-08-09 21:55:00|7485.1|7481.1|7484.7|7480.7|7485.1|7481.1|7484.5|7480.5|0
1660082400000|2022-08-09 22:00:00|7485|7481|7483.7|7479.7|7485.3|7481.3|7482.1|7478.1|0
1660082700000|2022-08-09 22:05:00|7483.8|7479.8|7483.4|7479.4|7484.4|7480.4|7483.1|7479.1|0
1660083000000|2022-08-09 22:10:00|7483.6|7479.6|7483.8|7479.8|7484.5|7480.5|7482.1|7478.1|0
1660083300000|2022-08-09 22:15:00|7484.1|7480.1|7485.1|7481.1|7485.5|7481.5|7483.8|7479.8|0
1660083600000|2022-08-09 22:20:00|7485.5|7481.5|7485.1|7481.1|7485.8|7481.8|7484.8|7480.8|0
1660083900000|2022-08-09 22:25:00|7485.3|7481.3|7485.6|7481.6|7485.8|7481.8|7484.4|7480.4|0
1660084200000|2022-08-09 22:30:00|7485.5|7481.5|7483.8|7479.8|7485.8|7481.8|7482.8|7478.8|0
1660084500000|2022-08-09 22:35:00|7484.1|7480.1|7483|7479|7484.1|7480.1|7482.6|7478.6|0
1660084800000|2022-08-09 22:40:00|7483.4|7479.4|7483|7479|7483.7|7479.7|7482.7|7478.7|0
1660085100000|2022-08-09 22:45:00|7483.2|7479.2|7483.7|7479.7|7484|7480|7483.2|7479.2|0
1660085400000|2022-08-09 22:50:00|7483.3|7479.3|7484.3|7480.3|7484.3|7480.3|7483.3|7479.3|0
1660085700000|2022-08-09 22:55:00|7484.7|7480.7|7483.3|7479.3|7484.7|7480.7|7483.3|7479.3|0
1660086000000|2022-08-09 23:00:00|7483|7479|7485.5|7481.5|7485.7|7481.7|7482.3|7478.3|0
1660086300000|2022-08-09 23:05:00|7485.7|7481.7|7485.1|7481.1|7485.7|7481.7|7484.7|7480.7|0
1660086600000|2022-08-09 23:10:00|7485.4|7481.4|7486|7482|7486|7482|7485.3|7481.3|0
1660086900000|2022-08-09 23:15:00|7485.8|7481.8|7485.3|7481.3|7486.1|7482.1|7485.1|7481.1|0
1660087200000|2022-08-09 23:20:00|7485.5|7481.5|7483.4|7479.4|7486.8|7482.8|7483.4|7479.4|0
1660087500000|2022-08-09 23:25:00|7483.8|7479.8|7484|7480|7484.8|7480.8|7483.4|7479.4|0
1660087800000|2022-08-09 23:30:00|7483.7|7479.7|7483.7|7479.7|7484.2|7480.2|7483.4|7479.4|0
1660088100000|2022-08-09 23:35:00|7484|7480|7485.2|7481.2|7485.6|7481.6|7484|7480|0
1660088400000|2022-08-09 23:40:00|7485.4|7481.4|7484.3|7480.3|7485.4|7481.4|7484.2|7480.2|0
1660088700000|2022-08-09 23:45:00|7484.5|7480.5|7484.9|7480.9|7490.2|7486.2|7484.5|7480.5|0
1660089000000|2022-08-09 23:50:00|7485|7481|7485.9|7481.9|7486.6|7482.6|7484.5|7480.5|0
1660089300000|2022-08-09 23:55:00|7488.9|7484.9|7493.6|7489.6|7494.1|7490.1|7487.9|7483.9|0
1660089600000|2022-08-10 00:00:00|7493.4|7489.4|7486.2|7483.2|7493.9|7489.9|7485.4|7482.4|55
1660089900000|2022-08-10 00:05:00|7485.7|7482.7|7480.9|7477.9|7485.7|7482.7|7480.7|7477.7|15
1660090200000|2022-08-10 00:10:00|7480.4|7477.4|7476.7|7473.7|7480.4|7477.4|7476.7|7473.7|15
1660090500000|2022-08-10 00:15:00|7476.4|7473.4|7477.7|7474.7|7481.7|7478.7|7475.4|7472.4|25
1660090800000|2022-08-10 00:20:00|7477.2|7474.2|7477.7|7474.7|7478.2|7475.2|7475.9|7472.9|11
1660091100000|2022-08-10 00:25:00|7477.9|7474.9|7478.4|7475.4|7480.2|7477.2|7477.7|7474.7|6
1660091400000|2022-08-10 00:30:00|7477.9|7474.9|7479.4|7476.4|7482.9|7479.9|7477.4|7474.4|10
1660091700000|2022-08-10 00:35:00|7479.2|7476.2|7480.7|7477.7|7481.4|7478.4|7479.2|7476.2|3
1660092000000|2022-08-10 00:40:00|7480.4|7477.4|7482.2|7479.2|7483.9|7480.9|7480.4|7477.4|8
1660092300000|2022-08-10 00:45:00|7481.7|7478.7|7482.2|7479.2|7484.2|7481.2|7481.4|7478.4|11
1660092600000|2022-08-10 00:50:00|7482.7|7479.7|7481.7|7478.7|7482.7|7479.7|7481.7|7478.7|1
1660092900000|2022-08-10 00:55:00|7481.2|7478.2|7483.7|7480.7|7483.9|7480.9|7481.2|7478.2|6
1660093200000|2022-08-10 01:00:00|7484.2|7481.2|7488.2|7485.2|7489.7|7486.7|7484.2|7481.2|28
1660093500000|2022-08-10 01:05:00|7488.4|7485.4|7488.9|7485.9|7490.4|7487.4|7488.4|7485.4|23
1660093800000|2022-08-10 01:10:00|7489.2|7486.2|7489.9|7486.9|7491.2|7488.2|7489.2|7486.2|21
1660094100000|2022-08-10 01:15:00|7489.7|7486.7|7490.4|7487.4|7491.4|7488.4|7488.9|7485.9|16
1660094400000|2022-08-10 01:20:00|7490.2|7487.2|7489.9|7486.9|7490.9|7487.9|7487.9|7484.9|5
1660094700000|2022-08-10 01:25:00|7490.4|7487.4|7488.7|7485.7|7490.7|7487.7|7488.7|7485.7|3
1660095000000|2022-08-10 01:30:00|7488.9|7485.9|7489.4|7486.4|7489.4|7486.4|7486.9|7483.9|2
1660095300000|2022-08-10 01:35:00|7489.2|7486.2|7490.9|7487.9|7490.9|7487.9|7488.7|7485.7|2
1660095600000|2022-08-10 01:40:00|7490.7|7487.7|7490.4|7487.4|7491.2|7488.2|7489.7|7486.7|7
1660095900000|2022-08-10 01:45:00|7490.2|7487.2|7490.7|7487.7|7491.2|7488.2|7489.9|7486.9|1
1660096200000|2022-08-10 01:50:00|7490.4|7487.4|7487.9|7484.9|7490.4|7487.4|7487.9|7484.9|1
1660096500000|2022-08-10 01:55:00|7487.7|7484.7|7487.7|7484.7|7488.7|7485.7|7486.2|7483.2|3
1660096800000|2022-08-10 02:00:00|7487.9|7484.9|7487.9|7484.9|7489.2|7486.2|7487.2|7484.2|6
1660097100000|2022-08-10 02:05:00|7488.2|7485.2|7488.4|7485.4|7489.4|7486.4|7487.9|7484.9|7
1660097400000|2022-08-10 02:10:00|7487.2|7484.2|7484.7|7481.7|7488.2|7485.2|7484.4|7481.4|17
1660097700000|2022-08-10 02:15:00|7484.4|7481.4|7483.4|7480.4|7484.4|7481.4|7482.4|7479.4|10
1660098000000|2022-08-10 02:20:00|7483.2|7480.2|7482.4|7479.4|7483.7|7480.7|7481.9|7478.9|3
1660098300000|2022-08-10 02:25:00|7482.2|7479.2|7482.7|7479.7|7482.7|7479.7|7481.4|7478.4|2
1660098600000|2022-08-10 02:30:00|7482.9|7479.9|7479.4|7476.4|7482.9|7479.9|7479.4|7476.4|8
1660098900000|2022-08-10 02:35:00|7479.2|7476.2|7480.4|7477.4|7481.4|7478.4|7478.9|7475.9|9
1660099200000|2022-08-10 02:40:00|7480.2|7477.2|7478.7|7475.7|7480.7|7477.7|7478.4|7475.4|2
1660099500000|2022-08-10 02:45:00|7478.4|7475.4|7479.7|7476.7|7479.7|7476.7|7477.4|7474.4|7
1660099800000|2022-08-10 02:50:00|7479.9|7476.9|7482.2|7479.2|7482.2|7479.2|7478.7|7475.7|15
1660100100000|2022-08-10 02:55:00|7481.9|7478.9|7481.7|7478.7|7481.9|7478.9|7481.4|7478.4|7
1660100400000|2022-08-10 03:00:00|7481.9|7478.9|7481.4|7478.4|7482.7|7479.7|7481.4|7478.4|19
1660100700000|2022-08-10 03:05:00|7481.7|7478.7|7480.4|7477.4|7481.7|7478.7|7480.4|7477.4|20
1660101000000|2022-08-10 03:10:00|7480.7|7477.7|7481.7|7478.7|7481.9|7478.9|7480.4|7477.4|13
1660101300000|2022-08-10 03:15:00|7481.9|7478.9|7481.9|7478.9|7481.9|7478.9|7480.9|7477.9|7
1660101600000|2022-08-10 03:20:00|7480.7|7477.7|7480.9|7477.9|7480.9|7477.9|7480.2|7477.2|7
1660101900000|2022-08-10 03:25:00|7481.2|7478.2|7480.7|7477.7|7481.4|7478.4|7480.4|7477.4|9
1660102200000|2022-08-10 03:30:00|7480.9|7477.9|7480.4|7477.4|7481.9|7478.9|7480.4|7477.4|10
1660102500000|2022-08-10 03:35:00|7480.7|7477.7|7480.7|7477.7|7480.7|7477.7|7479.7|7476.7|5
1660102800000|2022-08-10 03:40:00|7480.4|7477.4|7481.9|7478.9|7481.9|7478.9|7479.7|7476.7|3
1660103100000|2022-08-10 03:45:00|7482.2|7479.2|7481.9|7478.9|7482.4|7479.4|7481.4|7478.4|6
1660103400000|2022-08-10 03:50:00|7481.7|7478.7|7482.7|7479.7|7482.7|7479.7|7481.7|7478.7|24
1660103700000|2022-08-10 03:55:00|7482.4|7479.4|7478.9|7475.9|7482.7|7479.7|7478.2|7475.2|25
1660104000000|2022-08-10 04:00:00|7478.7|7475.7|7480.2|7477.2|7480.2|7477.2|7478.4|7475.4|15
1660104300000|2022-08-10 04:05:00|7479.9|7476.9|7479.2|7476.2|7479.9|7476.9|7478.9|7475.9|5
1660104600000|2022-08-10 04:10:00|7479.4|7476.4|7479.9|7476.9|7479.9|7476.9|7477.9|7474.9|6
1660104900000|2022-08-10 04:15:00|7479.2|7476.2|7477.9|7474.9|7479.2|7476.2|7477.9|7474.9|5
1660105200000|2022-08-10 04:20:00|7478.2|7475.2|7477.4|7474.4|7478.7|7475.7|7477.2|7474.2|3
1660105500000|2022-08-10 04:25:00|7477.2|7474.2|7478.4|7475.4|7478.4|7475.4|7476.9|7473.9|7
1660105800000|2022-08-10 04:30:00|7478.7|7475.7|7478.7|7475.7|7479.9|7476.9|7478.7|7475.7|9
1660106100000|2022-08-10 04:35:00|7478.9|7475.9|7479.7|7476.7|7479.9|7476.9|7478.7|7475.7|8
1660106400000|2022-08-10 04:40:00|7479.9|7476.9|7480.7|7477.7|7480.9|7477.9|7479.7|7476.7|8
1660106700000|2022-08-10 04:45:00|7480.9|7477.9|7480.2|7477.2|7480.9|7477.9|7479.9|7476.9|4
1660107000000|2022-08-10 04:50:00|7480.4|7477.4|7479.4|7476.4|7480.4|7477.4|7478.2|7475.2|12
1660107300000|2022-08-10 04:55:00|7479.2|7476.2|7478.4|7475.4|7479.7|7476.7|7477.9|7474.9|18
1660107600000|2022-08-10 05:00:00|7478.2|7475.2|7476.4|7473.4|7478.7|7475.7|7476.4|7473.4|45
1660107900000|2022-08-10 05:05:00|7476.7|7473.7|7476.4|7473.4|7476.7|7473.7|7476.2|7473.2|20
1660108200000|2022-08-10 05:10:00|7475.7|7472.7|7475.9|7472.9|7476.2|7473.2|7475.7|7472.7|7
1660108500000|2022-08-10 05:15:00|7475.7|7472.7|7475.4|7472.4|7476.4|7473.4|7474.2|7471.2|19
1660108800000|2022-08-10 05:20:00|7475.9|7472.9|7475.2|7472.2|7476.4|7473.4|7474.4|7471.4|31
1660109100000|2022-08-10 05:25:00|7475.4|7472.4|7473.9|7470.9|7475.4|7472.4|7473.7|7470.7|28
1660109400000|2022-08-10 05:30:00|7473.7|7470.7|7475.9|7472.9|7476.2|7473.2|7473.4|7470.4|22
1660109700000|2022-08-10 05:35:00|7475.7|7472.7|7473.9|7470.9|7475.7|7472.7|7473.2|7470.2|38
1660110000000|2022-08-10 05:40:00|7474.2|7471.2|7472.7|7469.7|7474.7|7471.7|7471.9|7468.9|74
1660110300000|2022-08-10 05:45:00|7472.2|7469.2|7472.7|7469.7|7473.2|7470.2|7471.2|7468.2|50
1660110600000|2022-08-10 05:50:00|7472.2|7469.2|7472.2|7469.2|7472.2|7469.2|7470.7|7467.7|19
1660110900000|2022-08-10 05:55:00|7471.9|7468.9|7474.2|7471.2|7474.4|7471.4|7471.9|7468.9|54
1660111200000|2022-08-10 06:00:00|7473.7|7470.7|7466.7|7464.7|7473.7|7471.2|7466.7|7464.7|183
1660111500000|2022-08-10 06:05:00|7466.9|7464.9|7470.2|7468.2|7472.4|7470.4|7466.9|7464.9|133
1660111800000|2022-08-10 06:10:00|7470.4|7468.4|7472.2|7470.2|7473.4|7471.4|7469.7|7467.7|105
1660112100000|2022-08-10 06:15:00|7472.4|7470.4|7472.7|7470.7|7473.4|7471.4|7469.7|7467.7|132
1660112400000|2022-08-10 06:20:00|7472.9|7470.9|7469.7|7467.7|7473.9|7471.9|7469.7|7467.7|67
1660112700000|2022-08-10 06:25:00|7469.4|7467.4|7467.7|7465.7|7469.7|7467.7|7467.4|7465.4|69
1660113000000|2022-08-10 06:30:00|7468.7|7466.7|7467.7|7465.7|7471.2|7469.2|7466.7|7464.7|142
1660113300000|2022-08-10 06:35:00|7467.9|7465.9|7471.2|7469.2|7471.4|7469.4|7467.9|7465.9|194
1660113600000|2022-08-10 06:40:00|7471.4|7469.4|7473.9|7471.9|7474.2|7472.2|7471.2|7469.2|55
1660113900000|2022-08-10 06:45:00|7474.2|7472.2|7476.2|7474.2|7476.2|7474.2|7473.4|7471.4|117
1660114200000|2022-08-10 06:50:00|7475.7|7473.7|7476.2|7474.2|7477.2|7475.2|7473.9|7471.9|111
1660114500000|2022-08-10 06:55:00|7476.4|7474.4|7477.4|7475.4|7478.2|7476.2|7474.4|7472.4|232
1660114800000|2022-08-10 07:00:00|7476.9|7475.9|7479.7|7478.7|7484.2|7483.2|7469.4|7468.4|2982
1660115100000|2022-08-10 07:05:00|7480.2|7479.2|7469.7|7468.7|7480.9|7479.9|7467.7|7466.7|1432
1660115400000|2022-08-10 07:10:00|7469.4|7468.4|7477.4|7476.4|7479.7|7478.7|7468.7|7467.7|1115
1660115700000|2022-08-10 07:15:00|7477.7|7476.7|7479.2|7478.2|7481.9|7480.9|7475.7|7474.7|843
1660116000000|2022-08-10 07:20:00|7479.4|7478.4|7483.4|7482.4|7485.7|7484.7|7478.9|7477.9|692
1660116300000|2022-08-10 07:25:00|7483.7|7482.7|7484.4|7483.4|7488.2|7487.2|7482.7|7481.7|516
1660116600000|2022-08-10 07:30:00|7484.2|7483.2|7479.7|7478.7|7484.4|7483.4|7477.7|7476.7|692
1660116900000|2022-08-10 07:35:00|7479.4|7478.4|7475.9|7474.9|7482.4|7481.4|7474.7|7473.7|449
1660117200000|2022-08-10 07:40:00|7475.3|7474.3|7473.6|7472.6|7477.1|7476.1|7471.8|7470.8|441
1660117500000|2022-08-10 07:45:00|7473.3|7472.3|7477.1|7476.1|7477.8|7476.8|7472.1|7471.1|355
1660117800000|2022-08-10 07:50:00|7476.6|7475.6|7483.1|7482.1|7483.1|7482.1|7474.6|7473.6|438
1660118100000|2022-08-10 07:55:00|7482.8|7481.8|7478.6|7477.6|7483.1|7482.1|7477.1|7476.1|259
1660118400000|2022-08-10 08:00:00|7478.3|7477.3|7481.1|7480.1|7481.3|7480.3|7475.8|7474.8|398
1660118700000|2022-08-10 08:05:00|7480.8|7479.8|7481.8|7480.8|7482.6|7481.6|7479.1|7478.1|315
1660119000000|2022-08-10 08:10:00|7481.6|7480.6|7483.6|7482.6|7485.3|7484.3|7481.3|7480.3|362
1660119300000|2022-08-10 08:15:00|7483.3|7482.3|7481.1|7480.1|7483.3|7482.3|7479.6|7478.6|200
1660119600000|2022-08-10 08:20:00|7481.3|7480.3|7487.8|7486.8|7488.8|7487.8|7480.6|7479.6|260
1660119900000|2022-08-10 08:25:00|7487.3|7486.3|7488.6|7487.6|7489.3|7488.3|7484.8|7483.8|229
1660120200000|2022-08-10 08:30:00|7488.8|7487.8|7489.6|7488.6|7490.8|7489.8|7487.1|7486.1|267
1660120500000|2022-08-10 08:35:00|7489.8|7488.8|7486.3|7485.3|7491.8|7490.8|7486.3|7485.3|286
1660120800000|2022-08-10 08:40:00|7486.6|7485.6|7490.3|7489.3|7492.6|7491.6|7486.3|7485.3|279
1660121100000|2022-08-10 08:45:00|7490.1|7489.1|7491.3|7490.3|7491.6|7490.6|7488.1|7487.1|262
1660121400000|2022-08-10 08:50:00|7491.1|7490.1|7490.3|7489.3|7491.6|7490.6|7486.6|7485.6|251
1660121700000|2022-08-10 08:55:00|7490.6|7489.6|7490.3|7489.3|7491.6|7490.6|7489.1|7488.1|266
1660122000000|2022-08-10 09:00:00|7490.6|7489.6|7496.3|7495.3|7496.6|7495.6|7488.1|7487.1|553
1660122300000|2022-08-10 09:05:00|7496.6|7495.6|7491.6|7490.6|7496.8|7495.8|7490.8|7489.8|245
1660122600000|2022-08-10 09:10:00|7491.8|7490.8|7489.6|7488.6|7493.6|7492.6|7488.6|7487.6|324
1660122900000|2022-08-10 09:15:00|7490.1|7489.1|7493.6|7492.6|7495.3|7494.3|7488.8|7487.8|238
1660123200000|2022-08-10 09:20:00|7493.3|7492.3|7490.8|7489.8|7495.1|7494.1|7490.6|7489.6|289
1660123500000|2022-08-10 09:25:00|7490.6|7489.6|7488.1|7487.1|7492.1|7491.1|7486.3|7485.3|275
1660123800000|2022-08-10 09:30:00|7487.6|7486.6|7487.1|7486.1|7490.6|7489.6|7486.6|7485.6|605
1660124100000|2022-08-10 09:35:00|7487.3|7486.3|7481.6|7480.6|7487.6|7486.6|7480.6|7479.6|459
1660124400000|2022-08-10 09:40:00|7482.1|7481.1|7486.3|7485.3|7487.1|7486.1|7481.1|7480.1|389
1660124700000|2022-08-10 09:45:00|7486.6|7485.6|7486.6|7485.6|7488.6|7487.6|7485.1|7484.1|231
1660125000000|2022-08-10 09:50:00|7486.3|7485.3|7487.8|7486.8|7487.8|7486.8|7484.1|7483.1|208
1660125300000|2022-08-10 09:55:00|7488.1|7487.1|7490.6|7489.6|7491.1|7490.1|7486.6|7485.6|157
1660125600000|2022-08-10 10:00:00|7490.8|7489.8|7491.1|7490.1|7491.6|7490.6|7488.6|7487.6|247
1660125900000|2022-08-10 10:05:00|7490.8|7489.8|7488.8|7487.8|7492.1|7491.1|7488.6|7487.6|208
1660126200000|2022-08-10 10:10:00|7489.1|7488.1|7489.6|7488.6|7490.6|7489.6|7487.6|7486.6|244
1660126500000|2022-08-10 10:15:00|7489.3|7488.3|7492.1|7491.1|7494.1|7493.1|7489.1|7488.1|317
1660126800000|2022-08-10 10:20:00|7492.3|7491.3|7495.1|7494.1|7495.3|7494.3|7490.8|7489.8|234
1660127100000|2022-08-10 10:25:00|7495.3|7494.3|7496.8|7495.8|7497.6|7496.6|7495.1|7494.1|247
1660127400000|2022-08-10 10:30:00|7496.6|7495.6|7496.3|7495.3|7497.6|7496.6|7495.8|7494.8|198
1660127700000|2022-08-10 10:35:00|7496.1|7495.1|7493.6|7492.6|7496.8|7495.8|7493.6|7492.6|155
1660128000000|2022-08-10 10:40:00|7493.8|7492.8|7491.1|7490.1|7495.1|7494.1|7490.8|7489.8|196
1660128300000|2022-08-10 10:45:00|7491.3|7490.3|7490.1|7489.1|7492.1|7491.1|7488.6|7487.6|177
1660128600000|2022-08-10 10:50:00|7490.3|7489.3|7491.6|7490.6|7492.8|7491.8|7489.6|7488.6|184
1660128900000|2022-08-10 10:55:00|7491.8|7490.8|7494.6|7493.6|7494.6|7493.6|7490.1|7489.1|225
1660129200000|2022-08-10 11:00:00|7494.3|7493.3|7492.1|7491.1|7494.6|7493.6|7488.8|7487.8|248
1660129500000|2022-08-10 11:05:00|7492.3|7491.3|7492.6|7491.6|7494.1|7493.1|7492.1|7491.1|218
1660129800000|2022-08-10 11:10:00|7492.1|7491.1|7490.6|7489.6|7492.6|7491.6|7489.8|7488.8|226
1660130100000|2022-08-10 11:15:00|7490.3|7489.3|7488.1|7487.1|7490.6|7489.6|7487.6|7486.6|198
1660130400000|2022-08-10 11:20:00|7487.8|7486.8|7490.1|7489.1|7490.8|7489.8|7487.1|7486.1|221
1660130700000|2022-08-10 11:25:00|7490.3|7489.3|7488.1|7487.1|7491.6|7490.6|7488.1|7487.1|205
1660131000000|2022-08-10 11:30:00|7488.3|7487.3|7491.8|7490.8|7492.6|7491.6|7488.1|7487.1|187
1660131300000|2022-08-10 11:35:00|7491.6|7490.6|7488.3|7487.3|7491.8|7490.8|7487.6|7486.6|154
1660131600000|2022-08-10 11:40:00|7489.1|7488.1|7491.1|7490.1|7491.4|7490.4|7487.9|7486.9|207
1660131900000|2022-08-10 11:45:00|7491.4|7490.4|7492.9|7491.9|7493.4|7492.4|7491.1|7490.1|251
1660132200000|2022-08-10 11:50:00|7492.6|7491.6|7494.1|7493.1|7494.9|7493.9|7492.4|7491.4|341
1660132500000|2022-08-10 11:55:00|7494.4|7493.4|7494.4|7493.4|7496.9|7495.9|7492.9|7491.9|185
1660132800000|2022-08-10 12:00:00|7494.6|7493.6|7496.6|7495.6|7497.4|7496.4|7494.1|7493.1|322
1660133100000|2022-08-10 12:05:00|7496.4|7495.4|7494.4|7493.4|7498.1|7497.1|7494.1|7493.1|257
1660133400000|2022-08-10 12:10:00|7494.1|7493.1|7494.4|7493.4|7495.9|7494.9|7493.6|7492.6|180
1660133700000|2022-08-10 12:15:00|7494.1|7493.1|7487.4|7486.4|7494.4|7493.4|7487.4|7486.4|625
1660134000000|2022-08-10 12:20:00|7487.1|7486.1|7490.6|7489.6|7492.4|7491.4|7486.9|7485.9|285
1660134300000|2022-08-10 12:25:00|7490.9|7489.9|7491.9|7490.9|7495.9|7494.9|7489.9|7488.9|435
1660134600000|2022-08-10 12:30:00|7491.6|7490.6|7512.1|7511.1|7521.9|7520.9|7491.6|7490.6|2907
1660134900000|2022-08-10 12:35:00|7512.9|7511.9|7509.6|7508.6|7515.1|7514.1|7501.4|7500.4|1491
1660135200000|2022-08-10 12:40:00|7510.6|7509.6|7506.4|7505.4|7513.6|7512.6|7504.9|7503.9|1007
1660135500000|2022-08-10 12:45:00|7506.6|7505.6|7514.9|7513.9|7516.9|7515.9|7505.6|7504.6|1032
1660135800000|2022-08-10 12:50:00|7514.6|7513.6|7512.4|7511.4|7517.1|7516.1|7511.9|7510.9|661
1660136100000|2022-08-10 12:55:00|7512.6|7511.6|7511.1|7510.1|7514.4|7513.4|7509.4|7508.4|690
1660136400000|2022-08-10 13:00:00|7511.6|7510.6|7505.9|7504.9|7512.9|7511.9|7505.9|7504.9|823
1660136700000|2022-08-10 13:05:00|7505.6|7504.6|7508.9|7507.9|7508.9|7507.9|7503.6|7502.6|676
1660137000000|2022-08-10 13:10:00|7508.6|7507.6|7504.6|7503.6|7509.4|7508.4|7503.9|7502.9|638
1660137300000|2022-08-10 13:15:00|7504.9|7503.9|7513.6|7512.6|7514.4|7513.4|7504.9|7503.9|453
1660137600000|2022-08-10 13:20:00|7513.4|7512.4|7516.4|7515.4|7516.6|7515.6|7510.1|7509.1|479
1660137900000|2022-08-10 13:25:00|7516.1|7515.1|7515.9|7514.9|7519.4|7518.4|7515.6|7514.6|711
1660138200000|2022-08-10 13:30:00|7516.1|7515.1|7504.6|7503.6|7516.1|7515.1|7501.4|7500.4|1777
1660138500000|2022-08-10 13:35:00|7504.4|7503.4|7500.4|7499.4|7508.4|7507.4|7497.9|7496.9|1306
1660138800000|2022-08-10 13:40:00|7500.6|7499.6|7508.1|7507.1|7508.4|7507.4|7496.6|7495.6|767
1660139100000|2022-08-10 13:45:00|7508.6|7507.6|7507.9|7506.9|7513.6|7512.6|7506.4|7505.4|732
1660139400000|2022-08-10 13:50:00|7508.6|7507.6|7500.6|7499.6|7509.6|7508.6|7500.6|7499.6|535
1660139700000|2022-08-10 13:55:00|7500.9|7499.9|7494.6|7493.6|7502.9|7501.9|7491.9|7490.9|721
1660140000000|2022-08-10 14:00:00|7495.1|7494.1|7500.9|7499.9|7501.1|7500.1|7495.1|7494.1|951
1660140300000|2022-08-10 14:05:00|7501.1|7500.1|7497.9|7496.9|7502.9|7501.9|7496.4|7495.4|873
1660140600000|2022-08-10 14:10:00|7497.6|7496.6|7496.6|7495.6|7500.9|7499.9|7495.4|7494.4|634
1660140900000|2022-08-10 14:15:00|7496.9|7495.9|7495.1|7494.1|7500.1|7499.1|7494.6|7493.6|514
1660141200000|2022-08-10 14:20:00|7494.9|7493.9|7498.4|7497.4|7499.9|7498.9|7490.4|7489.4|584
1660141500000|2022-08-10 14:25:00|7498.6|7497.6|7501.6|7500.6|7501.6|7500.6|7498.4|7497.4|519
1660141800000|2022-08-10 14:30:00|7501.4|7500.4|7505.4|7504.4|7506.4|7505.4|7499.9|7498.9|549
1660142100000|2022-08-10 14:35:00|7505.6|7504.6|7504.4|7503.4|7506.9|7505.9|7502.4|7501.4|571
1660142400000|2022-08-10 14:40:00|7504.1|7503.1|7506.4|7505.4|7508.1|7507.1|7504.1|7503.1|505
1660142700000|2022-08-10 14:45:00|7506.6|7505.6|7505.9|7504.9|7509.9|7508.9|7505.1|7504.1|436
1660143000000|2022-08-10 14:50:00|7506.1|7505.1|7507.4|7506.4|7507.9|7506.9|7504.6|7503.6|557
1660143300000|2022-08-10 14:55:00|7507.6|7506.6|7508.4|7507.4|7509.9|7508.9|7506.1|7505.1|765
1660143600000|2022-08-10 15:00:00|7508.9|7507.9|7510.1|7509.1|7512.1|7511.1|7508.4|7507.4|1374
1660143900000|2022-08-10 15:05:00|7510.4|7509.4|7505.6|7504.6|7510.4|7509.4|7504.6|7503.6|754
1660144200000|2022-08-10 15:10:00|7505.9|7504.9|7504.9|7503.9|7506.9|7505.9|7502.6|7501.6|579
1660144500000|2022-08-10 15:15:00|7505.1|7504.1|7505.4|7504.4|7506.4|7505.4|7502.6|7501.6|738
1660144800000|2022-08-10 15:20:00|7505.6|7504.6|7518.4|7517.4|7518.4|7517.4|7505.6|7504.6|1707
1660145100000|2022-08-10 15:25:00|7518.9|7517.9|7521.1|7519.1|7522.4|7521.4|7518.4|7517.4|3666
1660145400000|2022-08-10 15:30:00|7494.3|7492.3|7490.6|7488.6|7505.1|7503.1|7490.1|7488.1|7006
1660145700000|2022-08-10 15:35:00|7493.1|7491.1|7486.1|7484.1|7493.6|7491.6|7484.1|7482.1|2783
1660146000000|2022-08-10 15:40:00|7485.6|7483.6|7485.1|7483.1|7489.6|7487.6|7485.1|7483.1|701
1660146300000|2022-08-10 15:45:00|7485.3|7483.3|7489.8|7487.8|7489.8|7487.8|7483.6|7481.6|653
1660146600000|2022-08-10 15:50:00|7489.6|7487.6|7488.8|7486.8|7490.6|7488.6|7487.3|7485.3|721
1660146900000|2022-08-10 15:55:00|7489.3|7487.3|7490.8|7488.8|7491.3|7489.3|7488.6|7486.6|234
1660147200000|2022-08-10 16:00:00|7491.1|7489.1|7494.6|7492.6|7495.6|7493.6|7490.6|7488.6|291
1660147500000|2022-08-10 16:05:00|7494.3|7492.3|7492.1|7490.1|7494.6|7492.6|7491.1|7489.1|232
1660147800000|2022-08-10 16:10:00|7492.3|7490.3|7489.6|7487.6|7492.8|7490.8|7489.3|7487.3|186
1660148100000|2022-08-10 16:15:00|7489.8|7487.8|7487.1|7485.1|7490.8|7488.8|7486.8|7484.8|183
1660148400000|2022-08-10 16:20:00|7486.8|7484.8|7491.6|7489.6|7492.1|7490.1|7486.6|7484.6|383
1660148700000|2022-08-10 16:25:00|7491.3|7489.3|7491.6|7489.6|7491.8|7489.8|7488.3|7486.3|181
1660149000000|2022-08-10 16:30:00|7492.3|7490.3|7490.8|7488.8|7493.1|7491.1|7488.8|7486.8|194
1660149300000|2022-08-10 16:35:00|7490.6|7488.6|7488.1|7486.1|7491.1|7489.1|7487.6|7485.6|125
1660149600000|2022-08-10 16:40:00|7488.3|7486.3|7488.3|7486.3|7490.1|7488.1|7487.1|7485.1|94
1660149900000|2022-08-10 16:45:00|7488.1|7486.1|7486.6|7484.6|7488.6|7486.6|7486.1|7484.1|115
1660150200000|2022-08-10 16:50:00|7486.3|7484.3|7486.1|7484.1|7487.3|7485.3|7484.8|7482.8|115
1660150500000|2022-08-10 16:55:00|7486.3|7484.3|7486.6|7484.6|7487.1|7485.1|7485.8|7483.8|106
1660150800000|2022-08-10 17:00:00|7486.3|7484.3|7484.6|7482.6|7487.3|7485.3|7484.3|7482.3|172
1660151100000|2022-08-10 17:05:00|7484.8|7482.8|7485.6|7483.6|7486.1|7484.1|7484.1|7482.1|106
1660151400000|2022-08-10 17:10:00|7485.8|7483.8|7487.1|7485.1|7490.1|7488.1|7485.3|7483.3|335
1660151700000|2022-08-10 17:15:00|7487.3|7485.3|7486.1|7484.1|7488.1|7486.1|7485.6|7483.6|88
1660152000000|2022-08-10 17:20:00|7485.8|7483.8|7488.6|7486.6|7488.8|7486.8|7485.1|7483.1|128
1660152300000|2022-08-10 17:25:00|7488.3|7486.3|7484.6|7482.6|7488.6|7486.6|7484.3|7482.3|190
1660152600000|2022-08-10 17:30:00|7484.8|7482.8|7486.3|7484.3|7487.1|7485.1|7483.6|7481.6|253
1660152900000|2022-08-10 17:35:00|7486.1|7484.1|7485.3|7483.3|7486.6|7484.6|7483.6|7481.6|88
1660153200000|2022-08-10 17:40:00|7485.1|7483.1|7485.1|7483.1|7485.6|7483.6|7484.6|7482.6|89
1660153500000|2022-08-10 17:45:00|7484.8|7482.8|7488.6|7486.6|7488.6|7486.6|7483.6|7481.6|145
1660153800000|2022-08-10 17:50:00|7488.3|7486.3|7486.8|7484.8|7489.6|7487.6|7486.1|7484.1|179
1660154100000|2022-08-10 17:55:00|7487.1|7485.1|7486.1|7484.1|7488.1|7486.1|7485.3|7483.3|202
1660154400000|2022-08-10 18:00:00|7486.3|7484.3|7489.1|7487.1|7489.8|7487.8|7486.3|7484.3|158
1660154700000|2022-08-10 18:05:00|7489.3|7487.3|7487.6|7485.6|7489.6|7487.6|7486.6|7484.6|99
1660155000000|2022-08-10 18:10:00|7487.3|7485.3|7486.8|7484.8|7489.1|7487.1|7486.6|7484.6|121
1660155300000|2022-08-10 18:15:00|7487.1|7485.1|7487.8|7485.8|7488.6|7486.6|7486.3|7484.3|114
1660155600000|2022-08-10 18:20:00|7487.6|7485.6|7487.1|7485.1|7488.6|7486.6|7486.6|7484.6|108
1660155900000|2022-08-10 18:25:00|7487.3|7485.3|7487.6|7485.6|7487.6|7485.6|7485.6|7483.6|134
1660156200000|2022-08-10 18:30:00|7487.3|7485.3|7486.1|7484.1|7487.6|7485.6|7483.8|7481.8|123
1660156500000|2022-08-10 18:35:00|7486.3|7484.3|7483.8|7481.8|7486.6|7484.6|7483.1|7481.1|95
1660156800000|2022-08-10 18:40:00|7484.1|7482.1|7483.8|7481.8|7484.3|7482.3|7482.6|7480.6|93
1660157100000|2022-08-10 18:45:00|7484.1|7482.1|7481.8|7479.8|7484.1|7482.1|7480.6|7478.6|220
1660157400000|2022-08-10 18:50:00|7481.6|7479.6|7480.1|7478.1|7483.8|7481.8|7480.1|7478.1|117
1660157700000|2022-08-10 18:55:00|7480.3|7478.3|7479.3|7477.3|7481.6|7479.6|7478.6|7476.6|146
1660158000000|2022-08-10 19:00:00|7479.1|7477.1|7482.1|7480.1|7483.1|7481.1|7478.6|7476.6|124
1660158300000|2022-08-10 19:05:00|7481.8|7479.8|7480.8|7478.8|7482.6|7480.6|7479.6|7477.6|86
1660158600000|2022-08-10 19:10:00|7480.6|7478.6|7482.6|7480.6|7484.1|7482.1|7480.3|7478.3|101
1660158900000|2022-08-10 19:15:00|7482.8|7480.8|7484.6|7482.6|7484.6|7482.6|7481.3|7479.3|147
1660159200000|2022-08-10 19:20:00|7484.8|7482.8|7485.6|7483.6|7486.6|7484.6|7484.3|7482.3|131
1660159500000|2022-08-10 19:25:00|7486.1|7484.1|7486.1|7484.1|7486.1|7484.1|7484.3|7482.3|109
1660159800000|2022-08-10 19:30:00|7485.8|7483.8|7487.6|7485.6|7487.8|7485.8|7485.1|7483.1|131
1660160100000|2022-08-10 19:35:00|7487.3|7485.3|7493.1|7491.1|7493.3|7491.3|7487.1|7485.1|169
1660160400000|2022-08-10 19:40:00|7493.3|7491.3|7496.3|7494.3|7496.3|7494.3|7492.6|7490.6|169
1660160700000|2022-08-10 19:45:00|7496.1|7494.1|7494.3|7492.3|7497.1|7495.1|7493.1|7491.1|175
1660161000000|2022-08-10 19:50:00|7494.1|7492.1|7497.6|7495.6|7498.6|7496.6|7492.8|7490.8|562
1660161300000|2022-08-10 19:55:00|7497.3|7495.3|7498.4|7494.4|7498.7|7495.3|7492.1|7490.1|405
1660161600000|2022-08-10 20:00:00|7497.4|7493.4|7495.4|7491.4|7498.4|7494.4|7495.1|7491.1|0
1660161900000|2022-08-10 20:05:00|7495.1|7491.1|7495.8|7491.8|7496.2|7492.2|7494.8|7490.8|0
1660162200000|2022-08-10 20:10:00|7495.5|7491.5|7494.6|7490.6|7496.6|7492.6|7493.9|7489.9|0
1660162500000|2022-08-10 20:15:00|7494.9|7490.9|7497.5|7493.5|7497.8|7493.8|7494.6|7490.6|0
1660162800000|2022-08-10 20:20:00|7497.8|7493.8|7498.3|7494.3|7498.4|7494.4|7497.5|7493.5|0
1660163100000|2022-08-10 20:25:00|7498|7494|7499.3|7495.3|7499.3|7495.3|7498|7494|0
1660163400000|2022-08-10 20:30:00|7498.9|7494.9|7500|7496|7501|7497|7498.9|7494.9|0
1660163700000|2022-08-10 20:35:00|7500.2|7496.2|7498.4|7494.4|7500.3|7496.3|7498.4|7494.4|0
1660164000000|2022-08-10 20:40:00|7498.1|7494.1|7498|7494|7498.7|7494.7|7497.4|7493.4|0
1660164300000|2022-08-10 20:45:00|7497.7|7493.7|7497|7493|7497.7|7493.7|7497|7493|0
1660164600000|2022-08-10 20:50:00|7495.4|7491.4|7494|7490|7495.4|7491.4|7493.5|7489.5|0
1660164900000|2022-08-10 20:55:00|7493.7|7489.7|7493|7489|7494.3|7490.3|7492.8|7488.8|0
1660165200000|2022-08-10 21:00:00|7492.8|7488.8|7493|7489|7493.3|7489.3|7492.8|7488.8|0
1660165500000|2022-08-10 21:05:00|7492.9|7488.9|7492.9|7488.9|7493|7489|7492.7|7488.7|0
1660165800000|2022-08-10 21:10:00|7493|7489|7492.8|7488.8|7493|7489|7492.7|7488.7|0
1660166100000|2022-08-10 21:15:00|7492.9|7488.9|7493|7489|7493.2|7489.2|7492.9|7488.9|0
1660166400000|2022-08-10 21:20:00|7492.9|7488.9|7493|7489|7493.2|7489.2|7492.8|7488.8|0
1660166700000|2022-08-10 21:25:00|7492.9|7488.9|7492.7|7488.7|7492.9|7488.9|7492.6|7488.6|0
1660167000000|2022-08-10 21:30:00|7492.8|7488.8|7491.8|7487.8|7492.8|7488.8|7491.8|7487.8|0
1660167300000|2022-08-10 21:35:00|7491.9|7487.9|7492.1|7488.1|7492.3|7488.3|7491.5|7487.5|0
1660167600000|2022-08-10 21:40:00|7492|7488|7492.1|7488.1|7492.1|7488.1|7492|7488|0
1660167900000|2022-08-10 21:45:00|7492|7488|7492.6|7488.6|7492.6|7488.6|7492|7488|0
1660168200000|2022-08-10 21:50:00|7492.2|7488.2|7492.3|7488.3|7492.3|7488.3|7492.1|7488.1|0
1660168500000|2022-08-10 21:55:00|7492.1|7488.1|7492.6|7488.6|7492.7|7488.7|7492|7488|0
1660168800000|2022-08-10 22:00:00|7492.9|7488.9|7490.8|7486.8|7492.9|7488.9|7489.8|7485.8|0
1660169100000|2022-08-10 22:05:00|7490.5|7486.5|7489.6|7485.6|7491.2|7487.2|7489.5|7485.5|0
1660169400000|2022-08-10 22:10:00|7489.8|7485.8|7489.6|7485.6|7490.1|7486.1|7488.7|7484.7|0
1660169700000|2022-08-10 22:15:00|7489.3|7485.3|7489.2|7485.2|7489.9|7485.9|7489|7485|0
1660170000000|2022-08-10 22:20:00|7489|7485|7490.6|7486.6|7490.9|7486.9|7488.9|7484.9|0
1660170300000|2022-08-10 22:25:00|7490.4|7486.4|7489.7|7485.7|7490.6|7486.6|7489.6|7485.6|0
1660170600000|2022-08-10 22:30:00|7489.3|7485.3|7489.4|7485.4|7489.7|7485.7|7489.1|7485.1|0
1660170900000|2022-08-10 22:35:00|7489.2|7485.2|7488.7|7484.7|7489.4|7485.4|7488.1|7484.1|0
1660171200000|2022-08-10 22:40:00|7488.9|7484.9|7489.8|7485.8|7490.4|7486.4|7488.4|7484.4|0
1660171500000|2022-08-10 22:45:00|7489.4|7485.4|7488.9|7484.9|7489.8|7485.8|7488.9|7484.9|0
1660171800000|2022-08-10 22:50:00|7489|7485|7489.3|7485.3|7489.3|7485.3|7489|7485|0
1660172100000|2022-08-10 22:55:00|7489.5|7485.5|7489.8|7485.8|7490|7486|7489.3|7485.3|0
1660172400000|2022-08-10 23:00:00|7489.6|7485.6|7492.1|7488.1|7492.8|7488.8|7489.5|7485.5|0
1660172700000|2022-08-10 23:05:00|7492.3|7488.3|7492.5|7488.5|7492.8|7488.8|7491.9|7487.9|0
1660173000000|2022-08-10 23:10:00|7492.8|7488.8|7492.8|7488.8|7493.1|7489.1|7492|7488|0
1660173300000|2022-08-10 23:15:00|7492.5|7488.5|7492.2|7488.2|7492.8|7488.8|7491.8|7487.8|0
1660173600000|2022-08-10 23:20:00|7492.3|7488.3|7491.8|7487.8|7492.5|7488.5|7491.2|7487.2|0
1660173900000|2022-08-10 23:25:00|7492.2|7488.2|7492.8|7488.8|7493.5|7489.5|7492.2|7488.2|0
1660174200000|2022-08-10 23:30:00|7492.5|7488.5|7492.8|7488.8|7493.5|7489.5|7492.5|7488.5|0
1660174500000|2022-08-10 23:35:00|7492.5|7488.5|7492.5|7488.5|7492.5|7488.5|7491.8|7487.8|0
1660174800000|2022-08-10 23:40:00|7492.8|7488.8|7493.5|7489.5|7493.8|7489.8|7492.5|7488.5|0
1660175100000|2022-08-10 23:45:00|7493.3|7489.3|7494|7490|7494.8|7490.8|7493.2|7489.2|0
1660175400000|2022-08-10 23:50:00|7494.2|7490.2|7496.2|7492.2|7496.5|7492.5|7494.2|7490.2|0
1660175700000|2022-08-10 23:55:00|7496|7492|7495.8|7491.8|7497.5|7493.5|7495.2|7491.2|0
1660176000000|2022-08-11 00:00:00|7498.8|7494.8|7501.6|7498.6|7505.1|7502.1|7498.8|7494.8|93
1660176300000|2022-08-11 00:05:00|7501.1|7498.1|7500.3|7497.3|7501.1|7498.1|7498.1|7495.1|25
1660176600000|2022-08-11 00:10:00|7500.6|7497.6|7501.1|7498.1|7502.3|7499.3|7500.3|7497.3|24
1660176900000|2022-08-11 00:15:00|7500.8|7497.8|7508.3|7505.3|7509.3|7506.3|7500.1|7497.1|119
1660177200000|2022-08-11 00:20:00|7508.8|7505.8|7505.8|7502.8|7508.8|7505.8|7505.1|7502.1|19
1660177500000|2022-08-11 00:25:00|7507.3|7504.3|7508.1|7505.1|7508.3|7505.3|7505.3|7502.3|18
1660177800000|2022-08-11 00:30:00|7507.8|7504.8|7506.3|7503.3|7508.8|7505.8|7505.6|7502.6|25
1660178100000|2022-08-11 00:35:00|7505.3|7502.3|7504.1|7501.1|7505.3|7502.3|7503.1|7500.1|9
1660178400000|2022-08-11 00:40:00|7503.8|7500.8|7505.1|7502.1|7505.3|7502.3|7503.1|7500.1|5
1660178700000|2022-08-11 00:45:00|7504.8|7501.8|7505.1|7502.1|7505.6|7502.6|7503.6|7500.6|5
1660179000000|2022-08-11 00:50:00|7504.6|7501.6|7504.6|7501.6|7504.6|7501.6|7502.1|7499.1|18
1660179300000|2022-08-11 00:55:00|7504.8|7501.8|7503.8|7500.8|7507.8|7504.8|7503.8|7500.8|35
1660179600000|2022-08-11 01:00:00|7503.6|7500.6|7503.8|7500.8|7504.1|7501.1|7502.8|7499.8|24
1660179900000|2022-08-11 01:05:00|7504.1|7501.1|7506.6|7503.6|7506.6|7503.6|7504.1|7501.1|16
1660180200000|2022-08-11 01:10:00|7506.3|7503.3|7508.8|7505.8|7509.8|7506.8|7506.1|7503.1|33
1660180500000|2022-08-11 01:15:00|7508.6|7505.6|7507.8|7504.8|7508.6|7505.6|7507.3|7504.3|21
1660180800000|2022-08-11 01:20:00|7507.3|7504.3|7508.1|7505.1|7508.6|7505.6|7506.8|7503.8|16
1660181100000|2022-08-11 01:25:00|7507.8|7504.8|7508.3|7505.3|7508.3|7505.3|7507.8|7504.8|10
1660181400000|2022-08-11 01:30:00|7508.1|7505.1|7504.1|7501.1|7508.3|7505.3|7503.3|7500.3|55
1660181700000|2022-08-11 01:35:00|7503.8|7500.8|7504.3|7501.3|7504.8|7501.8|7503.3|7500.3|11
1660182000000|2022-08-11 01:40:00|7504.1|7501.1|7504.3|7501.3|7506.3|7503.3|7503.8|7500.8|11
1660182300000|2022-08-11 01:45:00|7504.1|7501.1|7504.8|7501.8|7506.1|7503.1|7504.1|7501.1|7
1660182600000|2022-08-11 01:50:00|7504.6|7501.6|7504.1|7501.1|7506.1|7503.1|7503.8|7500.8|1
1660182900000|2022-08-11 01:55:00|7503.8|7500.8|7504.8|7501.8|7505.1|7502.1|7502.8|7499.8|41
1660183200000|2022-08-11 02:00:00|7504.6|7501.6|7505.8|7502.8|7507.1|7504.1|7503.8|7500.8|11
1660183500000|2022-08-11 02:05:00|7506.1|7503.1|7505.8|7502.8|7506.8|7503.8|7504.8|7501.8|6
1660183800000|2022-08-11 02:10:00|7505.3|7502.3|7506.3|7503.3|7506.3|7503.3|7505.1|7502.1|4
1660184100000|2022-08-11 02:15:00|7506.1|7503.1|7506.3|7503.3|7507.1|7504.1|7505.6|7502.6|3
1660184400000|2022-08-11 02:20:00|7506.1|7503.1|7507.3|7504.3|7507.6|7504.6|7505.6|7502.6|2
1660184700000|2022-08-11 02:25:00|7508.1|7505.1|7509.3|7506.3|7510.3|7507.3|7508.1|7505.1|6
1660185000000|2022-08-11 02:30:00|7509.1|7506.1|7509.6|7506.6|7510.8|7507.8|7509.1|7506.1|1
1660185300000|2022-08-11 02:35:00|7509.3|7506.3|7508.6|7505.6|7510.3|7507.3|7508.6|7505.6|7
1660185600000|2022-08-11 02:40:00|7508.3|7505.3|7505.1|7502.1|7508.3|7505.3|7505.1|7502.1|27
1660185900000|2022-08-11 02:45:00|7505.3|7502.3|7505.8|7502.8|7505.8|7502.8|7504.6|7501.6|6
1660186200000|2022-08-11 02:50:00|7505.3|7502.3|7505.6|7502.6|7506.1|7503.1|7505.1|7502.1|8
1660186500000|2022-08-11 02:55:00|7505.3|7502.3|7506.3|7503.3|7506.8|7503.8|7505.3|7502.3|9
1660186800000|2022-08-11 03:00:00|7506.6|7503.6|7506.6|7503.6|7508.1|7505.1|7506.3|7503.3|6
1660187100000|2022-08-11 03:05:00|7506.1|7503.1|7507.3|7504.3|7508.3|7505.3|7506.1|7503.1|26
1660187400000|2022-08-11 03:10:00|7507.1|7504.1|7508.8|7505.8|7509.1|7506.1|7506.1|7503.1|23
1660187700000|2022-08-11 03:15:00|7509.1|7506.1|7508.3|7505.3|7510.3|7507.3|7508.3|7505.3|14
1660188000000|2022-08-11 03:20:00|7507.8|7504.8|7507.6|7504.6|7509.1|7506.1|7506.6|7503.6|36
1660188300000|2022-08-11 03:25:00|7508.1|7505.1|7509.1|7506.1|7509.3|7506.3|7506.8|7503.8|6
1660188600000|2022-08-11 03:30:00|7508.8|7505.8|7508.6|7505.6|7510.1|7507.1|7508.3|7505.3|8
1660188900000|2022-08-11 03:35:00|7508.8|7505.8|7508.6|7505.6|7509.8|7506.8|7508.6|7505.6|13
1660189200000|2022-08-11 03:40:00|7508.3|7505.3|7509.3|7506.3|7509.3|7506.3|7508.1|7505.1|4
1660189500000|2022-08-11 03:45:00|7509.1|7506.1|7509.3|7506.3|7509.6|7506.6|7508.6|7505.6|5
1660189800000|2022-08-11 03:50:00|7509.6|7506.6|7511.1|7508.1|7512.3|7509.3|7509.6|7506.6|17
1660190100000|2022-08-11 03:55:00|7510.8|7507.8|7508.6|7505.6|7511.1|7508.1|7508.6|7505.6|11
1660190400000|2022-08-11 04:00:00|7508.8|7505.8|7510.8|7507.8|7510.8|7507.8|7508.8|7505.8|9
1660190700000|2022-08-11 04:05:00|7510.6|7507.6|7509.3|7506.3|7511.8|7508.8|7509.3|7506.3|9
1660191000000|2022-08-11 04:10:00|7509.8|7506.8|7509.8|7506.8|7511.3|7508.3|7509.8|7506.8|7
1660191300000|2022-08-11 04:15:00|7510.1|7507.1|7510.1|7507.1|7511.1|7508.1|7509.8|7506.8|7
1660191600000|2022-08-11 04:20:00|7509.8|7506.8|7509.3|7506.3|7510.6|7507.6|7508.8|7505.8|7
1660191900000|2022-08-11 04:25:00|7509.1|7506.1|7509.1|7506.1|7509.3|7506.3|7508.6|7505.6|2
1660192200000|2022-08-11 04:30:00|7508.8|7505.8|7508.6|7505.6|7508.8|7505.8|7508.6|7505.6|1
1660192500000|2022-08-11 04:35:00|7508.8|7505.8|7508.3|7505.3|7508.8|7505.8|7508.3|7505.3|2
1660192800000|2022-08-11 04:40:00|7507.6|7504.6|7507.1|7504.1|7507.8|7504.8|7506.6|7503.6|6
1660193100000|2022-08-11 04:45:00|7506.8|7503.8|7507.1|7504.1|7507.3|7504.3|7506.6|7503.6|0
1660193400000|2022-08-11 04:50:00|7506.8|7503.8|7506.1|7503.1|7506.8|7503.8|7505.1|7502.1|17
1660193700000|2022-08-11 04:55:00|7506.6|7503.6|7505.8|7502.8|7507.1|7504.1|7505.6|7502.6|14
1660194000000|2022-08-11 05:00:00|7505.6|7502.6|7507.1|7504.1|7507.6|7504.6|7504.1|7501.1|14
1660194300000|2022-08-11 05:05:00|7507.6|7504.6|7509.1|7506.1|7509.6|7506.6|7507.3|7504.3|6
1660194600000|2022-08-11 05:10:00|7508.8|7505.8|7507.1|7504.1|7509.1|7506.1|7506.8|7503.8|16
1660194900000|2022-08-11 05:15:00|7507.3|7504.3|7506.1|7503.1|7508.3|7505.3|7505.3|7502.3|20
1660195200000|2022-08-11 05:20:00|7506.3|7503.3|7508.1|7505.1|7508.3|7505.3|7505.1|7502.1|12
1660195500000|2022-08-11 05:25:00|7508.3|7505.3|7508.3|7505.3|7508.6|7505.6|7506.1|7503.1|12
1660195800000|2022-08-11 05:30:00|7508.1|7505.1|7509.1|7506.1|7510.1|7507.1|7508.1|7505.1|21
1660196100000|2022-08-11 05:35:00|7508.8|7505.8|7509.1|7506.1|7509.8|7506.8|7507.3|7504.3|11
1660196400000|2022-08-11 05:40:00|7509.3|7506.3|7508.1|7505.1|7509.6|7506.6|7506.8|7503.8|39
1660196700000|2022-08-11 05:45:00|7507.8|7504.8|7506.6|7503.6|7508.6|7505.6|7506.6|7503.6|55
1660197000000|2022-08-11 05:50:00|7506.3|7503.3|7505.1|7502.1|7506.6|7503.6|7504.6|7501.6|50
1660197300000|2022-08-11 05:55:00|7504.8|7501.8|7508.6|7505.6|7508.6|7505.6|7504.8|7501.8|51
1660197600000|2022-08-11 06:00:00|7509.3|7506.3|7506.8|7504.8|7509.8|7507.8|7505.8|7503.8|194
1660197900000|2022-08-11 06:05:00|7507.3|7505.3|7506.6|7504.6|7507.6|7505.6|7504.8|7502.8|126
1660198200000|2022-08-11 06:10:00|7506.8|7504.8|7508.1|7506.1|7509.1|7507.1|7506.8|7504.8|140
1660198500000|2022-08-11 06:15:00|7508.3|7506.3|7508.6|7506.6|7509.3|7507.3|7506.6|7504.6|141
1660198800000|2022-08-11 06:20:00|7508.3|7506.3|7511.8|7509.8|7513.1|7511.1|7507.1|7505.1|86
1660199100000|2022-08-11 06:25:00|7511.6|7509.6|7512.8|7510.8|7513.1|7511.1|7509.8|7507.8|103
1660199400000|2022-08-11 06:30:00|7512.6|7510.6|7515.1|7513.1|7515.1|7513.1|7511.6|7509.6|236
1660199700000|2022-08-11 06:35:00|7515.3|7513.3|7523.1|7521.1|7523.1|7521.1|7515.1|7513.1|354
1660200000000|2022-08-11 06:40:00|7522.8|7520.8|7517.8|7515.8|7523.8|7521.8|7517.1|7515.1|240
1660200300000|2022-08-11 06:45:00|7517.6|7515.6|7516.8|7514.8|7518.8|7516.8|7516.6|7514.6|127
1660200600000|2022-08-11 06:50:00|7516.6|7514.6|7517.1|7515.1|7522.6|7520.6|7516.3|7514.3|113
1660200900000|2022-08-11 06:55:00|7517.3|7515.3|7510.8|7508.8|7517.8|7515.8|7510.6|7508.6|222
1660201200000|2022-08-11 07:00:00|7510.3|7509.3|7498.6|7497.6|7514.3|7513.3|7497.1|7496.1|2963
1660201500000|2022-08-11 07:05:00|7499.1|7498.1|7503.3|7502.3|7507.3|7506.3|7498.8|7497.8|1358
1660201800000|2022-08-11 07:10:00|7503.6|7502.6|7506.3|7505.3|7508.3|7507.3|7500.3|7499.3|672
1660202100000|2022-08-11 07:15:00|7506.1|7505.1|7508.6|7507.6|7509.6|7508.6|7502.1|7501.1|611
1660202400000|2022-08-11 07:20:00|7508.8|7507.8|7514.1|7513.1|7515.3|7514.3|7507.8|7506.8|565
1660202700000|2022-08-11 07:25:00|7514.3|7513.3|7501.6|7500.6|7514.8|7513.8|7501.1|7500.1|751
1660203000000|2022-08-11 07:30:00|7501.1|7500.1|7502.3|7501.3|7505.1|7504.1|7496.3|7495.3|688
1660203300000|2022-08-11 07:35:00|7502.1|7501.1|7506.6|7505.6|7506.6|7505.6|7501.1|7500.1|374
1660203600000|2022-08-11 07:40:00|7506.9|7505.9|7505.4|7504.4|7508.9|7507.9|7504.6|7503.6|599
1660203900000|2022-08-11 07:45:00|7505.9|7504.9|7507.9|7506.9|7508.4|7507.4|7502.9|7501.9|668
1660204200000|2022-08-11 07:50:00|7507.4|7506.4|7507.4|7506.4|7509.1|7508.1|7503.4|7502.4|592
1660204500000|2022-08-11 07:55:00|7507.6|7506.6|7512.6|7511.6|7512.9|7511.9|7507.1|7506.1|685
1660204800000|2022-08-11 08:00:00|7512.4|7511.4|7505.9|7504.9|7512.9|7511.9|7504.9|7503.9|490
1660205100000|2022-08-11 08:05:00|7505.6|7504.6|7501.6|7500.6|7505.6|7504.6|7501.4|7500.4|446
1660205400000|2022-08-11 08:10:00|7501.9|7500.9|7502.6|7501.6|7505.4|7504.4|7501.4|7500.4|338
1660205700000|2022-08-11 08:15:00|7502.9|7501.9|7505.9|7504.9|7506.9|7505.9|7501.4|7500.4|293
1660206000000|2022-08-11 08:20:00|7506.1|7505.1|7501.4|7500.4|7506.9|7505.9|7500.9|7499.9|432
1660206300000|2022-08-11 08:25:00|7501.6|7500.6|7495.9|7494.9|7502.4|7501.4|7495.4|7494.4|497
1660206600000|2022-08-11 08:30:00|7495.6|7494.6|7499.4|7498.4|7500.4|7499.4|7494.1|7493.1|478
1660206900000|2022-08-11 08:35:00|7499.6|7498.6|7498.9|7497.9|7502.4|7501.4|7498.4|7497.4|262
1660207200000|2022-08-11 08:40:00|7499.1|7498.1|7499.9|7498.9|7501.9|7500.9|7498.1|7497.1|235
1660207500000|2022-08-11 08:45:00|7500.1|7499.1|7498.6|7497.6|7503.1|7502.1|7498.6|7497.6|239
1660207800000|2022-08-11 08:50:00|7498.4|7497.4|7496.4|7495.4|7498.9|7497.9|7492.4|7491.4|430
1660208100000|2022-08-11 08:55:00|7496.1|7495.1|7501.1|7500.1|7502.4|7501.4|7495.9|7494.9|310
1660208400000|2022-08-11 09:00:00|7501.4|7500.4|7501.6|7500.6|7503.4|7502.4|7500.1|7499.1|208
1660208700000|2022-08-11 09:05:00|7501.9|7500.9|7498.9|7497.9|7503.4|7502.4|7497.4|7496.4|199
1660209000000|2022-08-11 09:10:00|7498.6|7497.6|7495.9|7494.9|7501.9|7500.9|7494.9|7493.9|405
1660209300000|2022-08-11 09:15:00|7495.6|7494.6|7493.4|7492.4|7496.4|7495.4|7493.1|7492.1|358
1660209600000|2022-08-11 09:20:00|7493.6|7492.6|7489.9|7488.9|7494.4|7493.4|7489.9|7488.9|343
1660209900000|2022-08-11 09:25:00|7490.1|7489.1|7489.9|7488.9|7491.9|7490.9|7486.4|7485.4|473
1660210200000|2022-08-11 09:30:00|7490.1|7489.1|7495.4|7494.4|7496.1|7495.1|7489.1|7488.1|464
1660210500000|2022-08-11 09:35:00|7495.6|7494.6|7492.4|7491.4|7499.4|7498.4|7492.4|7491.4|417
1660210800000|2022-08-11 09:40:00|7492.6|7491.6|7497.9|7496.9|7497.9|7496.9|7489.9|7488.9|337
1660211100000|2022-08-11 09:45:00|7498.1|7497.1|7500.9|7499.9|7500.9|7499.9|7495.4|7494.4|457
1660211400000|2022-08-11 09:50:00|7501.1|7500.1|7496.9|7495.9|7501.9|7500.9|7496.1|7495.1|462
1660211700000|2022-08-11 09:55:00|7496.6|7495.6|7490.9|7489.9|7496.9|7495.9|7490.9|7489.9|487
1660212000000|2022-08-11 10:00:00|7491.4|7490.4|7486.4|7485.4|7492.9|7491.9|7483.9|7482.9|821
1660212300000|2022-08-11 10:05:00|7485.9|7484.9|7489.1|7488.1|7489.6|7488.6|7485.4|7484.4|547
1660212600000|2022-08-11 10:10:00|7489.6|7488.6|7489.9|7488.9|7491.9|7490.9|7488.4|7487.4|401
1660212900000|2022-08-11 10:15:00|7490.1|7489.1|7489.9|7488.9|7490.6|7489.6|7485.6|7484.6|330
1660213200000|2022-08-11 10:20:00|7489.6|7488.6|7487.1|7486.1|7490.4|7489.4|7485.1|7484.1|375
1660213500000|2022-08-11 10:25:00|7487.4|7486.4|7488.6|7487.6|7488.9|7487.9|7483.4|7482.4|436
1660213800000|2022-08-11 10:30:00|7488.9|7487.9|7488.4|7487.4|7490.4|7489.4|7486.9|7485.9|326
1660214100000|2022-08-11 10:35:00|7488.9|7487.9|7486.1|7485.1|7489.1|7488.1|7482.1|7481.1|720
1660214400000|2022-08-11 10:40:00|7486.4|7485.4|7485.4|7484.4|7488.4|7487.4|7484.9|7483.9|270
1660214700000|2022-08-11 10:45:00|7485.6|7484.6|7486.4|7485.4|7488.6|7487.6|7484.1|7483.1|363
1660215000000|2022-08-11 10:50:00|7486.1|7485.1|7483.4|7482.4|7486.9|7485.9|7477.9|7476.9|591
1660215300000|2022-08-11 10:55:00|7483.1|7482.1|7480.9|7479.9|7487.9|7486.9|7479.9|7478.9|446
1660215600000|2022-08-11 11:00:00|7481.1|7480.1|7483.9|7482.9|7483.9|7482.9|7477.9|7476.9|477
1660215900000|2022-08-11 11:05:00|7484.1|7483.1|7489.9|7488.9|7489.9|7488.9|7483.4|7482.4|511
1660216200000|2022-08-11 11:10:00|7489.6|7488.6|7482.4|7481.4|7490.6|7489.6|7480.4|7479.4|358
1660216500000|2022-08-11 11:15:00|7482.6|7481.6|7480.4|7479.4|7487.6|7486.6|7480.1|7479.1|335
1660216800000|2022-08-11 11:20:00|7480.6|7479.6|7474.1|7473.1|7481.4|7480.4|7473.1|7472.1|446
1660217100000|2022-08-11 11:25:00|7474.4|7473.4|7482.1|7481.1|7484.1|7483.1|7474.4|7473.4|301
1660217400000|2022-08-11 11:30:00|7481.6|7480.6|7481.9|7480.9|7482.4|7481.4|7478.9|7477.9|247
1660217700000|2022-08-11 11:35:00|7481.4|7480.4|7483.1|7482.1|7484.4|7483.4|7478.1|7477.1|256
1660218000000|2022-08-11 11:40:00|7483|7482|7482.8|7481.8|7483|7482|7480.3|7479.3|463
1660218300000|2022-08-11 11:45:00|7483|7482|7481.3|7480.3|7485.3|7484.3|7480.5|7479.5|293
1660218600000|2022-08-11 11:50:00|7481.5|7480.5|7479|7478|7482.8|7481.8|7478.8|7477.8|497
1660218900000|2022-08-11 11:55:00|7479.3|7478.3|7480|7479|7481|7480|7477|7476|356
1660219200000|2022-08-11 12:00:00|7479.8|7478.8|7477.5|7476.5|7482|7481|7476.8|7475.8|427
1660219500000|2022-08-11 12:05:00|7477.8|7476.8|7477.3|7476.3|7478.8|7477.8|7474.3|7473.3|396
1660219800000|2022-08-11 12:10:00|7477.5|7476.5|7477.8|7476.8|7480.3|7479.3|7477.3|7476.3|381
1660220100000|2022-08-11 12:15:00|7477.5|7476.5|7478.3|7477.3|7479.3|7478.3|7475.3|7474.3|660
1660220400000|2022-08-11 12:20:00|7478.8|7477.8|7475.8|7474.8|7480.3|7479.3|7473.8|7472.8|350
1660220700000|2022-08-11 12:25:00|7475.5|7474.5|7476.5|7475.5|7477.3|7476.3|7474.8|7473.8|254
1660221000000|2022-08-11 12:30:00|7481.5|7480.5|7471.3|7470.3|7481.5|7480.5|7470.8|7469.8|1025
1660221300000|2022-08-11 12:35:00|7471|7470|7472.5|7471.5|7473.8|7472.8|7469.3|7468.3|620
1660221600000|2022-08-11 12:40:00|7472.8|7471.8|7468.8|7467.8|7473.3|7472.3|7466.8|7465.8|620
1660221900000|2022-08-11 12:45:00|7468.5|7467.5|7469.3|7468.3|7469.8|7468.8|7465.3|7464.3|477
1660222200000|2022-08-11 12:50:00|7469|7468|7467|7466|7472|7471|7466.3|7465.3|619
1660222500000|2022-08-11 12:55:00|7467.3|7466.3|7472.3|7471.3|7472.3|7471.3|7466.8|7465.8|645
1660222800000|2022-08-11 13:00:00|7472.8|7471.8|7474|7473|7474.3|7473.3|7468.5|7467.5|520
1660223100000|2022-08-11 13:05:00|7474.5|7473.5|7474.8|7473.8|7475.8|7474.8|7472.3|7471.3|490
1660223400000|2022-08-11 13:10:00|7475.3|7474.3|7477.8|7476.8|7479|7478|7474.3|7473.3|561
1660223700000|2022-08-11 13:15:00|7478.3|7477.3|7475.3|7474.3|7480.3|7479.3|7474.8|7473.8|597
1660224000000|2022-08-11 13:20:00|7475.5|7474.5|7472.8|7471.8|7476.3|7475.3|7470.3|7469.3|628
1660224300000|2022-08-11 13:25:00|7473|7472|7471.8|7470.8|7477|7476|7471|7470|535
1660224600000|2022-08-11 13:30:00|7471.3|7470.3|7469|7468|7476.5|7475.5|7468.8|7467.8|1015
1660224900000|2022-08-11 13:35:00|7468.8|7467.8|7466.8|7465.8|7470.8|7469.8|7462.3|7461.3|1059
1660225200000|2022-08-11 13:40:00|7466.3|7465.3|7467.3|7466.3|7469.3|7468.3|7463|7462|993
1660225500000|2022-08-11 13:45:00|7467|7466|7469.3|7468.3|7470.3|7469.3|7465|7464|689
1660225800000|2022-08-11 13:50:00|7469.8|7468.8|7471.5|7470.5|7471.5|7470.5|7464.8|7463.8|757
1660226100000|2022-08-11 13:55:00|7471.8|7470.8|7468.8|7467.8|7472.3|7471.3|7468.3|7467.3|595
1660226400000|2022-08-11 14:00:00|7468.5|7467.5|7467.3|7466.3|7469.5|7468.5|7461.8|7460.8|833
1660226700000|2022-08-11 14:05:00|7467.8|7466.8|7468|7467|7470.5|7469.5|7464|7463|595
1660227000000|2022-08-11 14:10:00|7467.9|7466.9|7463.7|7462.7|7470.2|7469.2|7463.2|7462.2|809
1660227300000|2022-08-11 14:15:00|7463.4|7462.4|7467.2|7466.2|7469.4|7468.4|7462.7|7461.7|873
1660227600000|2022-08-11 14:20:00|7466.9|7465.9|7466.2|7465.2|7469.2|7468.2|7464.4|7463.4|884
1660227900000|2022-08-11 14:25:00|7466.4|7465.4|7468.7|7467.7|7469.2|7468.2|7466.2|7465.2|723
1660228200000|2022-08-11 14:30:00|7468.9|7467.9|7474.7|7473.7|7475.9|7474.9|7468.9|7467.9|886
1660228500000|2022-08-11 14:35:00|7474.4|7473.4|7470.7|7469.7|7476.2|7475.2|7468.7|7467.7|733
1660228800000|2022-08-11 14:40:00|7470.4|7469.4|7471.7|7470.7|7471.7|7470.7|7467.7|7466.7|931
1660229100000|2022-08-11 14:45:00|7471.4|7470.4|7476.7|7475.7|7477.2|7476.2|7469.7|7468.7|894
1660229400000|2022-08-11 14:50:00|7476.4|7475.4|7472.7|7471.7|7476.7|7475.7|7470.7|7469.7|892
1660229700000|2022-08-11 14:55:00|7472.2|7471.2|7469.4|7468.4|7472.7|7471.7|7465.2|7464.2|997
1660230000000|2022-08-11 15:00:00|7469.2|7468.2|7465.2|7464.2|7470.4|7469.4|7464.9|7463.9|1003
1660230300000|2022-08-11 15:05:00|7464.7|7463.7|7464.2|7463.2|7467.4|7466.4|7460.2|7459.2|1090
1660230600000|2022-08-11 15:10:00|7463.9|7462.9|7462.7|7461.7|7466.4|7465.4|7461.4|7460.4|1191
1660230900000|2022-08-11 15:15:00|7462.9|7461.9|7460.2|7459.2|7466.9|7465.9|7459.9|7458.9|1262
1660231200000|2022-08-11 15:20:00|7460.4|7459.4|7471.7|7470.7|7471.7|7470.7|7460.2|7459.2|1707
1660231500000|2022-08-11 15:25:00|7471.2|7470.2|7470.4|7468.4|7472.7|7471.7|7465.2|7464.2|2383
1660231800000|2022-08-11 15:30:00|7470.7|7468.7|7469.9|7467.9|7476.7|7474.7|7468.7|7466.7|4726
1660232100000|2022-08-11 15:35:00|7469.7|7467.7|7465.9|7463.9|7471.2|7469.2|7461.9|7459.9|1767
1660232400000|2022-08-11 15:40:00|7465.7|7463.7|7466.4|7464.4|7468.9|7466.9|7464.2|7462.2|364
1660232700000|2022-08-11 15:45:00|7466.2|7464.2|7461.7|7459.7|7466.2|7464.2|7459.7|7457.7|570
1660233000000|2022-08-11 15:50:00|7461.2|7459.2|7463.2|7461.2|7465.2|7463.2|7459.2|7457.2|404
1660233300000|2022-08-11 15:55:00|7463.4|7461.4|7464.2|7462.2|7465.7|7463.7|7462.9|7460.9|316
1660233600000|2022-08-11 16:00:00|7464.4|7462.4|7467.7|7465.7|7468.9|7466.9|7463.2|7461.2|348
1660233900000|2022-08-11 16:05:00|7467.9|7465.9|7467.4|7465.4|7469.4|7467.4|7466.7|7464.7|324
1660234200000|2022-08-11 16:10:00|7467.2|7465.2|7466.9|7464.9|7468.2|7466.2|7464.7|7462.7|232
1660234500000|2022-08-11 16:15:00|7467.2|7465.2|7470.2|7468.2|7471.2|7469.2|7465.7|7463.7|247
1660234800000|2022-08-11 16:20:00|7469.9|7467.9|7470.4|7468.4|7473.2|7471.2|7468.9|7466.9|252
1660235100000|2022-08-11 16:25:00|7469.9|7467.9|7474.7|7472.7|7474.9|7472.9|7468.7|7466.7|316
1660235400000|2022-08-11 16:30:00|7474.4|7472.4|7476.4|7474.4|7478.2|7476.2|7474.2|7472.2|267
1660235700000|2022-08-11 16:35:00|7476.2|7474.2|7474.2|7472.2|7477.7|7475.7|7474.2|7472.2|121
1660236000000|2022-08-11 16:40:00|7473.9|7471.9|7472.7|7470.7|7474.9|7472.9|7470.9|7468.9|88
1660236300000|2022-08-11 16:45:00|7472.9|7470.9|7473.4|7471.4|7474.2|7472.2|7470.2|7468.2|109
1660236600000|2022-08-11 16:50:00|7473.7|7471.7|7473.7|7471.7|7475.4|7473.4|7472.7|7470.7|100
1660236900000|2022-08-11 16:55:00|7473.4|7471.4|7472.9|7470.9|7473.9|7471.9|7472.2|7470.2|144
1660237200000|2022-08-11 17:00:00|7473.2|7471.2|7469.9|7467.9|7473.7|7471.7|7468.7|7466.7|121
1660237500000|2022-08-11 17:05:00|7470.2|7468.2|7470.2|7468.2|7471.7|7469.7|7469.4|7467.4|70
1660237800000|2022-08-11 17:10:00|7470.4|7468.4|7473.9|7471.9|7475.2|7473.2|7469.9|7467.9|68
1660238100000|2022-08-11 17:15:00|7474.2|7472.2|7477.4|7475.4|7478.2|7476.2|7472.4|7470.4|97
1660238400000|2022-08-11 17:20:00|7477.2|7475.2|7477.2|7475.2|7479.9|7477.9|7474.7|7472.7|57
1660238700000|2022-08-11 17:25:00|7477.4|7475.4|7475.9|7473.9|7477.7|7475.7|7473.7|7471.7|41
1660239000000|2022-08-11 17:30:00|7475.7|7473.7|7474.2|7472.2|7477.9|7475.9|7473.2|7471.2|72
1660239300000|2022-08-11 17:35:00|7474.4|7472.4|7476.4|7474.4|7477.9|7475.9|7474.2|7472.2|74
1660239600000|2022-08-11 17:40:00|7476.7|7474.7|7475.4|7473.4|7478.4|7476.4|7475.4|7473.4|58
1660239900000|2022-08-11 17:45:00|7475.2|7473.2|7472.9|7470.9|7475.2|7473.2|7471.9|7469.9|51
1660240200000|2022-08-11 17:50:00|7473.2|7471.2|7472.4|7470.4|7474.9|7472.9|7471.4|7469.4|58
1660240500000|2022-08-11 17:55:00|7472.7|7470.7|7475.2|7473.2|7475.2|7473.2|7471.9|7469.9|82
1660240800000|2022-08-11 18:00:00|7474.9|7472.9|7469.7|7467.7|7475.2|7473.2|7468.2|7466.2|160
1660241100000|2022-08-11 18:05:00|7469.4|7467.4|7468.4|7466.4|7470.7|7468.7|7467.9|7465.9|118
1660241400000|2022-08-11 18:10:00|7468.7|7466.7|7466.9|7464.9|7468.9|7466.9|7465.7|7463.7|111
1660241700000|2022-08-11 18:15:00|7466.7|7464.7|7470.7|7468.7|7471.7|7469.7|7465.4|7463.4|103
1660242000000|2022-08-11 18:20:00|7470.2|7468.2|7471.4|7469.4|7471.7|7469.7|7468.2|7466.2|86
1660242300000|2022-08-11 18:25:00|7471.2|7469.2|7471.7|7469.7|7473.2|7471.2|7470.4|7468.4|95
1660242600000|2022-08-11 18:30:00|7471.4|7469.4|7468.9|7466.9|7472.2|7470.2|7467.2|7465.2|278
1660242900000|2022-08-11 18:35:00|7468.4|7466.4|7468.9|7466.9|7471.2|7469.2|7466.9|7464.9|112
1660243200000|2022-08-11 18:40:00|7469.2|7467.2|7467.9|7465.9|7469.9|7467.9|7465.2|7463.2|96
1660243500000|2022-08-11 18:45:00|7467.7|7465.7|7466.4|7464.4|7468.2|7466.2|7464.7|7462.7|91
1660243800000|2022-08-11 18:50:00|7465.9|7463.9|7458.4|7456.4|7465.9|7463.9|7458.4|7456.4|105
1660244100000|2022-08-11 18:55:00|7458.7|7456.7|7462.4|7460.4|7464.2|7462.2|7458.2|7456.2|102
1660244400000|2022-08-11 19:00:00|7462.7|7460.7|7463.7|7461.7|7464.7|7462.7|7461.4|7459.4|104
1660244700000|2022-08-11 19:05:00|7463.9|7461.9|7463.4|7461.4|7463.9|7461.9|7459.2|7457.2|235
1660245000000|2022-08-11 19:10:00|7462.9|7460.9|7461.7|7459.7|7463.4|7461.4|7456.7|7454.7|184
1660245300000|2022-08-11 19:15:00|7461.4|7459.4|7462.2|7460.2|7462.4|7460.4|7458.7|7456.7|140
1660245600000|2022-08-11 19:20:00|7461.9|7459.9|7462.7|7460.7|7465.2|7463.2|7460.7|7458.7|118
1660245900000|2022-08-11 19:25:00|7462.4|7460.4|7463.7|7461.7|7466.2|7464.2|7462.2|7460.2|166
1660246200000|2022-08-11 19:30:00|7463.4|7461.4|7468.2|7466.2|7468.9|7466.9|7463.4|7461.4|240
1660246500000|2022-08-11 19:35:00|7467.7|7465.7|7461.4|7459.4|7467.7|7465.7|7460.7|7458.7|155
1660246800000|2022-08-11 19:40:00|7461.2|7459.2|7459.4|7457.4|7462.9|7460.9|7459.2|7457.2|145
1660247100000|2022-08-11 19:45:00|7459.2|7457.2|7461.9|7459.9|7462.2|7460.2|7457.7|7455.7|200
1660247400000|2022-08-11 19:50:00|7460.4|7458.4|7466.2|7464.2|7467.2|7465.2|7459.4|7457.4|393
1660247700000|2022-08-11 19:55:00|7465.9|7463.9|7472.2|7468.2|7472.2|7468.2|7459.7|7457.7|1100
1660248000000|2022-08-11 20:00:00|7471.6|7467.6|7473.2|7469.2|7476.5|7472.5|7471.2|7467.2|0
1660248300000|2022-08-11 20:05:00|7473.5|7469.5|7472|7468|7474|7470|7471.9|7467.9|0
1660248600000|2022-08-11 20:10:00|7472.3|7468.3|7472|7468|7473.8|7469.8|7470.8|7466.8|0
1660248900000|2022-08-11 20:15:00|7472.3|7468.3|7473.3|7469.3|7473.7|7469.7|7472.3|7468.3|0
1660249200000|2022-08-11 20:20:00|7473.5|7469.5|7474.5|7470.5|7474.9|7470.9|7473.3|7469.3|0
1660249500000|2022-08-11 20:25:00|7474.9|7470.9|7476.3|7472.3|7476.3|7472.3|7474.5|7470.5|0
1660249800000|2022-08-11 20:30:00|7476.7|7472.7|7476.2|7472.2|7477|7473|7475.5|7471.5|0
1660250100000|2022-08-11 20:35:00|7476.6|7472.6|7474.9|7470.9|7477.5|7473.5|7474.6|7470.6|0
1660250400000|2022-08-11 20:40:00|7475.2|7471.2|7476.8|7472.8|7476.8|7472.8|7475.2|7471.2|0
1660250700000|2022-08-11 20:45:00|7476.5|7472.5|7475.9|7471.9|7476.8|7472.8|7475.5|7471.5|0
1660251000000|2022-08-11 20:50:00|7476.2|7472.2|7475.5|7471.5|7476.5|7472.5|7475.5|7471.5|0
1660251300000|2022-08-11 20:55:00|7475.2|7471.2|7476.4|7472.4|7477.1|7473.1|7475.1|7471.1|0
1660251600000|2022-08-11 21:00:00|7476.3|7472.3|7475.8|7471.8|7476.3|7472.3|7475.8|7471.8|0
1660251900000|2022-08-11 21:05:00|7475.9|7471.9|7474.8|7470.8|7475.9|7471.9|7474.7|7470.7|0
1660252200000|2022-08-11 21:10:00|7474.7|7470.7|7474.5|7470.5|7475.1|7471.1|7474.4|7470.4|0
1660252500000|2022-08-11 21:15:00|7474.6|7470.6|7475.3|7471.3|7475.7|7471.7|7474.4|7470.4|0
1660252800000|2022-08-11 21:20:00|7475.5|7471.5|7475|7471|7475.5|7471.5|7474.6|7470.6|0
1660253100000|2022-08-11 21:25:00|7474.8|7470.8|7475.1|7471.1|7475.3|7471.3|7474.8|7470.8|0
1660253400000|2022-08-11 21:30:00|7475.2|7471.2|7475.2|7471.2|7475.7|7471.7|7475.1|7471.1|0
1660253700000|2022-08-11 21:35:00|7475.1|7471.1|7474.9|7470.9|7475.2|7471.2|7474.9|7470.9|0
1660254000000|2022-08-11 21:40:00|7475|7471|7474.9|7470.9|7475.1|7471.1|7474.8|7470.8|0
1660254300000|2022-08-11 21:45:00|7474.8|7470.8|7474.4|7470.4|7474.8|7470.8|7474.3|7470.3|0
1660254600000|2022-08-11 21:50:00|7474.6|7470.6|7474.5|7470.5|7474.6|7470.6|7474.3|7470.3|0
1660254900000|2022-08-11 21:55:00|7474.4|7470.4|7475.1|7471.1|7475.1|7471.1|7474.4|7470.4|0
1660255200000|2022-08-11 22:00:00|7475.3|7471.3|7473.1|7469.1|7476.7|7472.7|7472.4|7468.4|0
1660255500000|2022-08-11 22:05:00|7473.2|7469.2|7473.7|7469.7|7474.3|7470.3|7473|7469|0
1660255800000|2022-08-11 22:10:00|7474|7470|7475|7471|7475|7471|7473.7|7469.7|0
1660256100000|2022-08-11 22:15:00|7475.3|7471.3|7472|7468|7476|7472|7472|7468|0
1660256400000|2022-08-11 22:20:00|7472.4|7468.4|7473.4|7469.4|7473.7|7469.7|7472.2|7468.2|0
1660256700000|2022-08-11 22:25:00|7473|7469|7472|7468|7473|7469|7471.6|7467.6|0
1660257000000|2022-08-11 22:30:00|7472.3|7468.3|7472.5|7468.5|7472.5|7468.5|7470.7|7466.7|0
1660257300000|2022-08-11 22:35:00|7472.2|7468.2|7470|7466|7472.2|7468.2|7469.5|7465.5|0
1660257600000|2022-08-11 22:40:00|7470.2|7466.2|7469|7465|7470.8|7466.8|7468.6|7464.6|0
1660257900000|2022-08-11 22:45:00|7468.6|7464.6|7470|7466|7470.3|7466.3|7468.3|7464.3|0
1660258200000|2022-08-11 22:50:00|7469.6|7465.6|7469.6|7465.6|7469.6|7465.6|7468.9|7464.9|0
1660258500000|2022-08-11 22:55:00|7469.7|7465.7|7470.5|7466.5|7470.5|7466.5|7469.7|7465.7|0
1660258800000|2022-08-11 23:00:00|7470.2|7466.2|7469.6|7465.6|7470.5|7466.5|7469.6|7465.6|0
1660259100000|2022-08-11 23:05:00|7469.7|7465.7|7470|7466|7470.3|7466.3|7468.5|7464.5|0
1660259400000|2022-08-11 23:10:00|7470.3|7466.3|7470.3|7466.3|7470.7|7466.7|7470|7466|0
1660259700000|2022-08-11 23:15:00|7470.7|7466.7|7470|7466|7470.7|7466.7|7469.7|7465.7|0
1660260000000|2022-08-11 23:20:00|7469.8|7465.8|7470.6|7466.6|7470.8|7466.8|7469.7|7465.7|0
1660260300000|2022-08-11 23:25:00|7470.8|7466.8|7471.9|7467.9|7472.2|7468.2|7470.8|7466.8|0
1660260600000|2022-08-11 23:30:00|7471.6|7467.6|7471.2|7467.2|7471.6|7467.6|7470.2|7466.2|0
1660260900000|2022-08-11 23:35:00|7470.9|7466.9|7471.2|7467.2|7471.9|7467.9|7470.6|7466.6|0
1660261200000|2022-08-11 23:40:00|7470.9|7466.9|7469.9|7465.9|7471.2|7467.2|7469.6|7465.6|0
1660261500000|2022-08-11 23:45:00|7470.2|7466.2|7470.9|7466.9|7471.9|7467.9|7469.9|7465.9|0
1660261800000|2022-08-11 23:50:00|7471.2|7467.2|7470.2|7466.2|7471.2|7467.2|7469.6|7465.6|0
1660262100000|2022-08-11 23:55:00|7470.1|7466.1|7474.2|7470.2|7475.6|7471.6|7469.6|7465.6|0
1660262400000|2022-08-12 00:00:00|7474.6|7470.6|7467.4|7464.4|7476.5|7472.5|7467.2|7464.2|76
1660262700000|2022-08-12 00:05:00|7467.2|7464.2|7465.9|7462.9|7467.4|7464.4|7465.7|7462.7|33
1660263000000|2022-08-12 00:10:00|7465.7|7462.7|7466.7|7463.7|7467.9|7464.9|7464.9|7461.9|24
1660263300000|2022-08-12 00:15:00|7468.2|7465.2|7471.7|7468.7|7472.9|7469.9|7468.2|7465.2|44
1660263600000|2022-08-12 00:20:00|7471.4|7468.4|7473.4|7470.4|7473.4|7470.4|7471.4|7468.4|9
1660263900000|2022-08-12 00:25:00|7472.7|7469.7|7472.4|7469.4|7472.7|7469.7|7470.9|7467.9|9
1660264200000|2022-08-12 00:30:00|7472.2|7469.2|7472.2|7469.2|7472.2|7469.2|7472.2|7469.2|1
1660264500000|2022-08-12 00:35:00|7471.7|7468.7|7468.9|7465.9|7471.7|7468.7|7466.4|7463.4|11
1660264800000|2022-08-12 00:40:00|7468.4|7465.4|7466.9|7463.9|7468.4|7465.4|7466.9|7463.9|2
1660265100000|2022-08-12 00:45:00|7467.4|7464.4|7465.4|7462.4|7467.7|7464.7|7465.4|7462.4|15
1660265400000|2022-08-12 00:50:00|7464.9|7461.9|7467.7|7464.7|7467.7|7464.7|7464.9|7461.9|10
1660265700000|2022-08-12 00:55:00|7467.9|7464.9|7467.9|7464.9|7468.9|7465.9|7467.7|7464.7|16
1660266000000|2022-08-12 01:00:00|7467.7|7464.7|7467.4|7464.4|7467.9|7464.9|7465.7|7462.7|22
1660266300000|2022-08-12 01:05:00|7467.2|7464.2|7465.9|7462.9|7467.7|7464.7|7465.9|7462.9|6
1660266600000|2022-08-12 01:10:00|7465.7|7462.7|7464.4|7461.4|7466.2|7463.2|7464.4|7461.4|5
1660266900000|2022-08-12 01:15:00|7464.7|7461.7|7465.2|7462.2|7465.7|7462.7|7464.4|7461.4|12
1660267200000|2022-08-12 01:20:00|7465.4|7462.4|7465.4|7462.4|7465.4|7462.4|7465.4|7462.4|2
1660267500000|2022-08-12 01:25:00|7465.7|7462.7|7467.2|7464.2|7467.7|7464.7|7465.7|7462.7|5
1660267800000|2022-08-12 01:30:00|7467.4|7464.4|7467.7|7464.7|7467.7|7464.7|7467.2|7464.2|2
1660268100000|2022-08-12 01:35:00|7467.2|7464.2|7468.2|7465.2|7468.2|7465.2|7467.2|7464.2|1
1660268400000|2022-08-12 01:40:00|7468.4|7465.4|7465.9|7462.9|7468.4|7465.4|7465.9|7462.9|3
1660268700000|2022-08-12 01:45:00|7466.2|7463.2|7467.7|7464.7|7467.9|7464.9|7465.9|7462.9|1
1660269000000|2022-08-12 01:50:00|7467.2|7464.2|7466.4|7463.4|7467.2|7464.2|7465.9|7462.9|4
1660269300000|2022-08-12 01:55:00|7465.9|7462.9|7465.2|7462.2|7466.7|7463.7|7464.9|7461.9|3
1660269600000|2022-08-12 02:00:00|7465.7|7462.7|7464.9|7461.9|7466.2|7463.2|7463.9|7460.9|12
1660269900000|2022-08-12 02:05:00|||||||||1
1660270200000|2022-08-12 02:10:00|7465.4|7462.4|7465.4|7462.4|7465.4|7462.4|7465.4|7462.4|3
1660270500000|2022-08-12 02:15:00|7464.9|7461.9|7466.7|7463.7|7466.9|7463.9|7464.9|7461.9|6
1660270800000|2022-08-12 02:20:00|7465.7|7462.7|7466.2|7463.2|7466.2|7463.2|7464.9|7461.9|6
1660271100000|2022-08-12 02:25:00|7465.7|7462.7|7464.4|7461.4|7465.9|7462.9|7464.4|7461.4|1
1660271400000|2022-08-12 02:30:00|7464.7|7461.7|7464.9|7461.9|7464.9|7461.9|7463.4|7460.4|4
1660271700000|2022-08-12 02:35:00|||||||||3
1660272000000|2022-08-12 02:40:00|7464.4|7461.4|7463.2|7460.2|7464.4|7461.4|7463.2|7460.2|8
1660272300000|2022-08-12 02:45:00|7463.4|7460.4|7464.4|7461.4|7464.4|7461.4|7463.2|7460.2|6
1660272600000|2022-08-12 02:50:00|7465.2|7462.2|7466.9|7463.9|7467.4|7464.4|7465.2|7462.2|7
1660272900000|2022-08-12 02:55:00|7467.4|7464.4|7466.9|7463.9|7467.4|7464.4|7466.9|7463.9|6
1660273200000|2022-08-12 03:00:00|7467.9|7464.9|7468.4|7465.4|7470.4|7467.4|7467.9|7464.9|17
1660273500000|2022-08-12 03:05:00|7468.7|7465.7|7469.2|7466.2|7470.9|7467.9|7468.2|7465.2|25
1660273800000|2022-08-12 03:10:00|7468.9|7465.9|7467.4|7464.4|7468.9|7465.9|7467.4|7464.4|10
1660274100000|2022-08-12 03:15:00|7467.2|7464.2|7467.2|7464.2|7468.2|7465.2|7467.2|7464.2|14
1660274400000|2022-08-12 03:20:00|7467.4|7464.4|7466.9|7463.9|7467.7|7464.7|7466.9|7463.9|5
1660274700000|2022-08-12 03:25:00|7467.4|7464.4|7465.9|7462.9|7467.7|7464.7|7465.9|7462.9|7
1660275000000|2022-08-12 03:30:00|7467.4|7464.4|7465.9|7462.9|7467.4|7464.4|7465.9|7462.9|3
1660275300000|2022-08-12 03:35:00|7465.2|7462.2|7465.7|7462.7|7465.7|7462.7|7464.4|7461.4|4
1660275600000|2022-08-12 03:40:00|7465.4|7462.4|7467.2|7464.2|7467.2|7464.2|7465.4|7462.4|9
1660275900000|2022-08-12 03:45:00|7467.4|7464.4|7467.4|7464.4|7467.4|7464.4|7467.4|7464.4|1
1660276200000|2022-08-12 03:50:00|7467.2|7464.2|7467.4|7464.4|7467.4|7464.4|7467.2|7464.2|0
1660276500000|2022-08-12 03:55:00|7467.9|7464.9|7469.7|7466.7|7469.7|7466.7|7467.9|7464.9|8
1660276800000|2022-08-12 04:00:00|7469.9|7466.9|7469.7|7466.7|7470.4|7467.4|7469.4|7466.4|13
1660277100000|2022-08-12 04:05:00|7470.2|7467.2|7470.7|7467.7|7471.2|7468.2|7469.9|7466.9|9
1660277400000|2022-08-12 04:10:00|7470.4|7467.4|7470.4|7467.4|7470.4|7467.4|7470.2|7467.2|1
1660277700000|2022-08-12 04:15:00|7469.9|7466.9|7468.2|7465.2|7470.4|7467.4|7467.7|7464.7|15
1660278000000|2022-08-12 04:20:00|7467.9|7464.9|7467.7|7464.7|7468.2|7465.2|7467.4|7464.4|4
1660278300000|2022-08-12 04:25:00|7468.2|7465.2|7465.9|7462.9|7468.2|7465.2|7465.2|7462.2|28
1660278600000|2022-08-12 04:30:00|7465.7|7462.7|7464.9|7461.9|7465.7|7462.7|7464.2|7461.2|49
1660278900000|2022-08-12 04:35:00|7465.4|7462.4|7465.7|7462.7|7465.7|7462.7|7465.4|7462.4|14
1660279200000|2022-08-12 04:40:00|7466.2|7463.2|7466.7|7463.7|7466.7|7463.7|7466.2|7463.2|10
1660279500000|2022-08-12 04:45:00|7466.4|7463.4|7467.2|7464.2|7467.7|7464.7|7466.2|7463.2|28
1660279800000|2022-08-12 04:50:00|7467.7|7464.7|7467.7|7464.7|7467.7|7464.7|7467.7|7464.7|8
1660280100000|2022-08-12 04:55:00|7467.9|7464.9|7467.9|7464.9|7467.9|7464.9|7467.7|7464.7|8
1660280400000|2022-08-12 05:00:00|7468.2|7465.2|7470.9|7467.9|7471.4|7468.4|7467.9|7464.9|24
1660280700000|2022-08-12 05:05:00|7470.7|7467.7|7470.7|7467.7|7471.7|7468.7|7470.7|7467.7|16
1660281000000|2022-08-12 05:10:00|7471.2|7468.2|7471.4|7468.4|7471.4|7468.4|7471.2|7468.2|9
1660281300000|2022-08-12 05:15:00|7471.7|7468.7|7470.7|7467.7|7471.7|7468.7|7470.4|7467.4|11
1660281600000|2022-08-12 05:20:00|7470.9|7467.9|7470.9|7467.9|7471.2|7468.2|7470.7|7467.7|7
1660281900000|2022-08-12 05:25:00|7470.7|7467.7|7471.4|7468.4|7471.7|7468.7|7470.7|7467.7|12
1660282200000|2022-08-12 05:30:00|7471.7|7468.7|7471.4|7468.4|7472.7|7469.7|7471.4|7468.4|14
1660282500000|2022-08-12 05:35:00|7471.2|7468.2|7469.7|7466.7|7471.2|7468.2|7467.4|7464.4|22
1660282800000|2022-08-12 05:40:00|7469.9|7466.9|7470.2|7467.2|7470.4|7467.4|7469.4|7466.4|9
1660283100000|2022-08-12 05:45:00|7470.4|7467.4|7471.2|7468.2|7471.2|7468.2|7470.2|7467.2|10
1660283400000|2022-08-12 05:50:00|7471.4|7468.4|7472.4|7469.4|7472.4|7469.4|7471.4|7468.4|11
1660283700000|2022-08-12 05:55:00|7473.2|7470.2|7473.2|7470.2|7474.4|7471.4|7473.2|7470.2|37
1660284000000|2022-08-12 06:00:00|7472.7|7470.7|7474.9|7472.9|7475.4|7473.4|7470.2|7468.2|101
1660284300000|2022-08-12 06:05:00|7474.7|7472.7|7478.9|7476.9|7479.2|7477.2|7474.7|7472.7|159
1660284600000|2022-08-12 06:10:00|7479.2|7477.2|7477.7|7475.7|7479.2|7477.2|7475.9|7473.9|115
1660284900000|2022-08-12 06:15:00|7477.2|7475.2|7476.4|7474.4|7477.2|7475.2|7475.4|7473.4|72
1660285200000|2022-08-12 06:20:00|7476.9|7474.9|7477.7|7475.7|7478.7|7476.7|7476.4|7474.4|103
1660285500000|2022-08-12 06:25:00|7477.4|7475.4|7477.2|7475.2|7480.7|7478.7|7476.4|7474.4|120
1660285800000|2022-08-12 06:30:00|7476.9|7474.9|7477.9|7475.9|7478.7|7476.7|7475.7|7473.7|80
1660286100000|2022-08-12 06:35:00|7477.4|7475.4|7474.9|7472.9|7477.9|7475.9|7474.2|7472.2|101
1660286400000|2022-08-12 06:40:00|7474.7|7472.7|7473.9|7471.9|7475.4|7473.4|7473.4|7471.4|72
1660286700000|2022-08-12 06:45:00|7473.7|7471.7|7473.2|7471.2|7473.7|7471.7|7472.2|7470.2|76
1660287000000|2022-08-12 06:50:00|7473.4|7471.4|7473.4|7471.4|7474.4|7472.4|7472.2|7470.2|96
1660287300000|2022-08-12 06:55:00|7473.7|7471.7|7480.2|7478.2|7483.2|7481.2|7472.7|7470.7|387
1660287600000|2022-08-12 07:00:00|7479.7|7478.7|7485.9|7484.9|7488.2|7487.2|7473.4|7472.4|2768
1660287900000|2022-08-12 07:05:00|7485.7|7484.7|7483.9|7482.9|7489.2|7488.2|7483.2|7482.2|819
1660288200000|2022-08-12 07:10:00|7484.2|7483.2|7481.9|7480.9|7487.2|7486.2|7481.2|7480.2|760
1660288500000|2022-08-12 07:15:00|7481.7|7480.7|7480.7|7479.7|7482.2|7481.2|7474.9|7473.9|724
1660288800000|2022-08-12 07:20:00|7480.9|7479.9|7478.9|7477.9|7482.2|7481.2|7474.9|7473.9|629
1660289100000|2022-08-12 07:25:00|7479.2|7478.2|7487.2|7486.2|7487.4|7486.4|7477.7|7476.7|501
1660289400000|2022-08-12 07:30:00|7487.4|7486.4|7487.9|7486.9|7492.2|7491.2|7483.2|7482.2|772
1660289700000|2022-08-12 07:35:00|7488.2|7487.2|7489.4|7488.4|7491.2|7490.2|7485.4|7484.4|632
1660290000000|2022-08-12 07:40:00|7489.7|7488.7|7488.9|7487.9|7491.2|7490.2|7487.2|7486.2|513
1660290300000|2022-08-12 07:45:00|7488.7|7487.7|7503.9|7502.9|7504.2|7503.2|7487.9|7486.9|692
1660290600000|2022-08-12 07:50:00|7504.2|7503.2|7507.4|7506.4|7509.4|7508.4|7502.9|7501.9|783
1660290900000|2022-08-12 07:55:00|7506.9|7505.9|7501.2|7500.2|7507.9|7506.9|7500.2|7499.2|532
1660291200000|2022-08-12 08:00:00|7501.4|7500.4|7501.4|7500.4|7504.9|7503.9|7500.7|7499.7|428
1660291500000|2022-08-12 08:05:00|7501.2|7500.2|7499.2|7498.2|7501.7|7500.7|7498.4|7497.4|437
1660291800000|2022-08-12 08:10:00|7498.9|7497.9|7502.9|7501.9|7502.9|7501.9|7497.2|7496.2|459
1660292100000|2022-08-12 08:15:00|7502.7|7501.7|7509.4|7508.4|7510.2|7509.2|7501.7|7500.7|352
1660292400000|2022-08-12 08:20:00|7509.7|7508.7|7508.4|7507.4|7511.7|7510.7|7508.2|7507.2|440
1660292700000|2022-08-12 08:25:00|7508.2|7507.2|7507.7|7506.7|7509.2|7508.2|7505.7|7504.7|557
1660293000000|2022-08-12 08:30:00|7507.4|7506.4|7508.7|7507.7|7511.2|7510.2|7507.2|7506.2|533
1660293300000|2022-08-12 08:35:00|7508.9|7507.9|7510.7|7509.7|7510.9|7509.9|7506.4|7505.4|440
1660293600000|2022-08-12 08:40:00|7510.2|7509.2|7511.4|7510.4|7512.7|7511.7|7509.2|7508.2|333
1660293900000|2022-08-12 08:45:00|7511.2|7510.2|7509.2|7508.2|7511.7|7510.7|7509.2|7508.2|364
1660294200000|2022-08-12 08:50:00|7508.9|7507.9|7508.4|7507.4|7511.2|7510.2|7506.2|7505.2|414
1660294500000|2022-08-12 08:55:00|7508.2|7507.2|7505.4|7504.4|7508.4|7507.4|7502.9|7501.9|404
1660294800000|2022-08-12 09:00:00|7505.2|7504.2|7505.2|7504.2|7506.2|7505.2|7502.4|7501.4|458
1660295100000|2022-08-12 09:05:00|7505.7|7504.7|7502.2|7501.2|7506.9|7505.9|7501.9|7500.9|313
1660295400000|2022-08-12 09:10:00|7501.9|7500.9|7506.4|7505.4|7508.4|7507.4|7501.9|7500.9|301
1660295700000|2022-08-12 09:15:00|7506.2|7505.2|7510.9|7509.9|7511.4|7510.4|7504.7|7503.7|367
1660296000000|2022-08-12 09:20:00|7510.7|7509.7|7508.9|7507.9|7511.2|7510.2|7507.7|7506.7|345
1660296300000|2022-08-12 09:25:00|7508.7|7507.7|7506.2|7505.2|7509.2|7508.2|7504.9|7503.9|372
1660296600000|2022-08-12 09:30:00|7505.9|7504.9|7514.9|7513.9|7515.4|7514.4|7505.9|7504.9|312
1660296900000|2022-08-12 09:35:00|7514.7|7513.7|7516.4|7515.4|7516.4|7515.4|7514.2|7513.2|264
1660297200000|2022-08-12 09:40:00|7516.2|7515.2|7512.7|7511.7|7517.2|7516.2|7512.2|7511.2|663
1660297500000|2022-08-12 09:45:00|7512.4|7511.4|7514.4|7513.4|7516.7|7515.7|7512.2|7511.2|391
1660297800000|2022-08-12 09:50:00|7514.2|7513.2|7514.2|7513.2|7516.9|7515.9|7513.2|7512.2|571
1660298100000|2022-08-12 09:55:00|7513.9|7512.9|7509.9|7508.9|7514.2|7513.2|7509.2|7508.2|537
1660298400000|2022-08-12 10:00:00|7509.7|7508.7|7500.4|7499.4|7509.9|7508.9|7499.2|7498.2|404
1660298700000|2022-08-12 10:05:00|7500.2|7499.2|7495.7|7494.7|7500.7|7499.7|7494.4|7493.4|413
1660299000000|2022-08-12 10:10:00|7495.4|7494.4|7493.4|7492.4|7495.7|7494.7|7489.7|7488.7|352
1660299300000|2022-08-12 10:15:00|7493.2|7492.2|7490.2|7489.2|7495.7|7494.7|7487.9|7486.9|293
1660299600000|2022-08-12 10:20:00|7489.9|7488.9|7490.7|7489.7|7490.7|7489.7|7487.9|7486.9|174
1660299900000|2022-08-12 10:25:00|7490.4|7489.4|7493.7|7492.7|7494.7|7493.7|7489.2|7488.2|292
1660300200000|2022-08-12 10:30:00|7493.4|7492.4|7490.2|7489.2|7494.2|7493.2|7490.2|7489.2|205
1660300500000|2022-08-12 10:35:00|7490.7|7489.7|7485.7|7484.7|7491.2|7490.2|7485.7|7484.7|296
1660300800000|2022-08-12 10:40:00|7485.4|7484.4|7484.7|7483.7|7490.2|7489.2|7482.7|7481.7|332
1660301100000|2022-08-12 10:45:00|7484.9|7483.9|7486.2|7485.2|7489.2|7488.2|7484.4|7483.4|181
1660301400000|2022-08-12 10:50:00|7485.9|7484.9|7485.2|7484.2|7486.7|7485.7|7482.7|7481.7|344
1660301700000|2022-08-12 10:55:00|7484.9|7483.9|7487.7|7486.7|7488.2|7487.2|7481.4|7480.4|435
1660302000000|2022-08-12 11:00:00|7487.9|7486.9|7474.4|7473.4|7487.9|7486.9|7474.4|7473.4|328
1660302300000|2022-08-12 11:05:00|7474.7|7473.7|7475.2|7474.2|7477.2|7476.2|7473.2|7472.2|530
1660302600000|2022-08-12 11:10:00|7474.9|7473.9|7478.2|7477.2|7478.7|7477.7|7472.9|7471.9|605
1660302900000|2022-08-12 11:15:00|7478.4|7477.4|7474.7|7473.7|7478.4|7477.4|7472.2|7471.2|597
1660303200000|2022-08-12 11:20:00|7474.4|7473.4|7477.7|7476.7|7478.7|7477.7|7473.7|7472.7|633
1660303500000|2022-08-12 11:25:00|7477.4|7476.4|7480.7|7479.7|7483.4|7482.4|7477.2|7476.2|378
1660303800000|2022-08-12 11:30:00|7480.4|7479.4|7483.7|7482.7|7483.7|7482.7|7479.4|7478.4|233
1660304100000|2022-08-12 11:35:00|7483.9|7482.9|7486.2|7485.2|7486.2|7485.2|7482.2|7481.2|225
1660304400000|2022-08-12 11:40:00|7486.6|7485.6|7485.1|7484.1|7486.6|7485.6|7483.1|7482.1|158
1660304700000|2022-08-12 11:45:00|7484.8|7483.8|7485.1|7484.1|7487.1|7486.1|7484.3|7483.3|145
1660305000000|2022-08-12 11:50:00|7484.8|7483.8|7490.3|7489.3|7490.3|7489.3|7483.8|7482.8|295
1660305300000|2022-08-12 11:55:00|7490.8|7489.8|7494.3|7493.3|7494.3|7493.3|7490.8|7489.8|347
1660305600000|2022-08-12 12:00:00|7494.1|7493.1|7493.6|7492.6|7494.8|7493.8|7492.1|7491.1|365
1660305900000|2022-08-12 12:05:00|7493.3|7492.3|7488.3|7487.3|7494.1|7493.1|7487.6|7486.6|387
1660306200000|2022-08-12 12:10:00|7488.6|7487.6|7486.1|7485.1|7488.8|7487.8|7484.3|7483.3|342
1660306500000|2022-08-12 12:15:00|7486.3|7485.3|7489.1|7488.1|7489.6|7488.6|7486.1|7485.1|297
1660306800000|2022-08-12 12:20:00|7488.8|7487.8|7490.1|7489.1|7492.1|7491.1|7488.1|7487.1|293
1660307100000|2022-08-12 12:25:00|7489.8|7488.8|7490.6|7489.6|7491.3|7490.3|7488.1|7487.1|251
1660307400000|2022-08-12 12:30:00|7490.3|7489.3|7494.1|7493.1|7494.6|7493.6|7490.1|7489.1|293
1660307700000|2022-08-12 12:35:00|7493.8|7492.8|7490.1|7489.1|7494.6|7493.6|7489.3|7488.3|302
1660308000000|2022-08-12 12:40:00|7489.8|7488.8|7490.1|7489.1|7491.1|7490.1|7489.1|7488.1|263
1660308300000|2022-08-12 12:45:00|7489.8|7488.8|7491.3|7490.3|7493.1|7492.1|7488.3|7487.3|285
1660308600000|2022-08-12 12:50:00|7491.6|7490.6|7493.8|7492.8|7494.6|7493.6|7490.8|7489.8|287
1660308900000|2022-08-12 12:55:00|7493.6|7492.6|7496.1|7495.1|7496.6|7495.6|7492.3|7491.3|281
1660309200000|2022-08-12 13:00:00|7495.8|7494.8|7496.1|7495.1|7498.1|7497.1|7495.6|7494.6|358
1660309500000|2022-08-12 13:05:00|7495.6|7494.6|7493.6|7492.6|7496.6|7495.6|7492.3|7491.3|411
1660309800000|2022-08-12 13:10:00|7493.3|7492.3|7494.6|7493.6|7496.3|7495.3|7492.1|7491.1|347
1660310100000|2022-08-12 13:15:00|7494.8|7493.8|7490.3|7489.3|7495.6|7494.6|7489.1|7488.1|300
1660310400000|2022-08-12 13:20:00|7490.6|7489.6|7486.6|7485.6|7491.1|7490.1|7486.3|7485.3|294
1660310700000|2022-08-12 13:25:00|7486.3|7485.3|7489.3|7488.3|7489.6|7488.6|7486.1|7485.1|339
1660311000000|2022-08-12 13:30:00|7489.8|7488.8|7492.8|7491.8|7494.6|7493.6|7485.6|7484.6|1174
1660311300000|2022-08-12 13:35:00|7493.1|7492.1|7497.1|7496.1|7498.3|7497.3|7489.6|7488.6|713
1660311600000|2022-08-12 13:40:00|7497.3|7496.3|7494.1|7493.1|7503.1|7502.1|7494.1|7493.1|674
1660311900000|2022-08-12 13:45:00|7494.6|7493.6|7490.1|7489.1|7495.3|7494.3|7489.8|7488.8|724
1660312200000|2022-08-12 13:50:00|7490.3|7489.3|7490.1|7489.1|7497.8|7496.8|7490.1|7489.1|559
1660312500000|2022-08-12 13:55:00|7489.8|7488.8|7488.6|7487.6|7490.6|7489.6|7485.3|7484.3|475
1660312800000|2022-08-12 14:00:00|7489.1|7488.1|7486.1|7485.1|7489.1|7488.1|7480.1|7479.1|1015
1660313100000|2022-08-12 14:05:00|7486.3|7485.3|7487.3|7486.3|7490.1|7489.1|7482.8|7481.8|746
1660313400000|2022-08-12 14:10:00|7488|7487|7491.5|7490.5|7495.8|7494.8|7487.8|7486.8|602
1660313700000|2022-08-12 14:15:00|7491.8|7490.8|7497.8|7496.8|7498.5|7497.5|7490|7489|867
1660314000000|2022-08-12 14:20:00|7498|7497|7495.3|7494.3|7498.3|7497.3|7493.3|7492.3|638
1660314300000|2022-08-12 14:25:00|7495|7494|7498.3|7497.3|7498.5|7497.5|7490.8|7489.8|839
1660314600000|2022-08-12 14:30:00|7498.8|7497.8|7497.3|7496.3|7500.5|7499.5|7495.3|7494.3|643
1660314900000|2022-08-12 14:35:00|7497|7496|7492|7491|7500.3|7499.3|7490.8|7489.8|958
1660315200000|2022-08-12 14:40:00|7492.3|7491.3|7494.8|7493.8|7496.3|7495.3|7491.3|7490.3|819
1660315500000|2022-08-12 14:45:00|7495|7494|7492.8|7491.8|7496.8|7495.8|7491.3|7490.3|867
1660315800000|2022-08-12 14:50:00|7493|7492|7495.8|7494.8|7496.8|7495.8|7492.3|7491.3|598
1660316100000|2022-08-12 14:55:00|7495.5|7494.5|7493.3|7492.3|7496.8|7495.8|7491.8|7490.8|798
1660316400000|2022-08-12 15:00:00|7493.8|7492.8|7493.8|7492.8|7497.3|7496.3|7490.8|7489.8|1030
1660316700000|2022-08-12 15:05:00|7494|7493|7491.3|7490.3|7495.8|7494.8|7490.5|7489.5|881
1660317000000|2022-08-12 15:10:00|7491|7490|7495.8|7494.8|7497|7496|7491|7490|787
1660317300000|2022-08-12 15:15:00|7495.3|7494.3|7501.3|7500.3|7502.3|7501.3|7493.8|7492.8|964
1660317600000|2022-08-12 15:20:00|7501.8|7500.8|7502.5|7501.5|7505.8|7504.8|7501.3|7500.3|1242
1660317900000|2022-08-12 15:25:00|7502.8|7501.8|7503.8|7501.8|7506|7505|7501.8|7500.8|1843
1660318200000|2022-08-12 15:30:00|7504|7502|7502.3|7500.3|7509.3|7507.3|7500.8|7498.8|3887
1660318500000|2022-08-12 15:35:00|7502.5|7500.5|7503.3|7501.3|7506.5|7504.5|7500|7498|2097
1660318800000|2022-08-12 15:40:00|7503.8|7501.8|7504.3|7502.3|7505.8|7503.8|7501.8|7499.8|701
1660319100000|2022-08-12 15:45:00|7504.8|7502.8|7506|7504|7507.3|7505.3|7502.8|7500.8|716
1660319400000|2022-08-12 15:50:00|7506.3|7504.3|7505.8|7503.8|7506.8|7504.8|7502.3|7500.3|771
1660319700000|2022-08-12 15:55:00|7506|7504|7502.8|7500.8|7506.8|7504.8|7502.3|7500.3|429
1660320000000|2022-08-12 16:00:00|7503|7501|7506.8|7504.8|7507.3|7505.3|7502.8|7500.8|304
1660320300000|2022-08-12 16:05:00|7507|7505|7509.8|7507.8|7510|7508|7506|7504|353
1660320600000|2022-08-12 16:10:00|7510|7508|7510|7508|7511.3|7509.3|7509|7507|296
1660320900000|2022-08-12 16:15:00|7509.8|7507.8|7511.5|7509.5|7511.8|7509.8|7509.8|7507.8|200
1660321200000|2022-08-12 16:20:00|7511.8|7509.8|7512.5|7510.5|7514.3|7512.3|7511.3|7509.3|432
1660321500000|2022-08-12 16:25:00|7512.8|7510.8|7516.3|7514.3|7516.5|7514.5|7512.5|7510.5|252
1660321800000|2022-08-12 16:30:00|7516.5|7514.5|7517.8|7515.8|7517.8|7515.8|7515.8|7513.8|337
1660322100000|2022-08-12 16:35:00|7517.5|7515.5|7517.8|7515.8|7519.3|7517.3|7517.3|7515.3|239
1660322400000|2022-08-12 16:40:00|7517.5|7515.5|7518.8|7516.8|7518.8|7516.8|7516.8|7514.8|130
1660322700000|2022-08-12 16:45:00|7518.5|7516.5|7519.5|7517.5|7519.8|7517.8|7517.3|7515.3|189
1660323000000|2022-08-12 16:50:00|7519.8|7517.8|7518.8|7516.8|7520.3|7518.3|7518|7516|164
1660323300000|2022-08-12 16:55:00|7518.5|7516.5|7518.8|7516.8|7519.8|7517.8|7518.3|7516.3|171
1660323600000|2022-08-12 17:00:00|7519|7517|7517.8|7515.8|7519|7517|7517.3|7515.3|124
1660323900000|2022-08-12 17:05:00|7518|7516|7518.3|7516.3|7519.3|7517.3|7517.3|7515.3|171
1660324200000|2022-08-12 17:10:00|7518.5|7516.5|7516.8|7514.8|7518.8|7516.8|7516.8|7514.8|173
1660324500000|2022-08-12 17:15:00|7517|7515|7517.8|7515.8|7517.8|7515.8|7515.5|7513.5|159
1660324800000|2022-08-12 17:20:00|7518|7516|7518.3|7516.3|7519|7517|7517.8|7515.8|122
1660325100000|2022-08-12 17:25:00|7518|7516|7519.8|7517.8|7520|7518|7517.8|7515.8|105
1660325400000|2022-08-12 17:30:00|7520.3|7518.3|7519.8|7517.8|7521.3|7519.3|7518.3|7516.3|149
1660325700000|2022-08-12 17:35:00|7520|7518|7521.8|7519.8|7521.8|7519.8|7519.8|7517.8|101
1660326000000|2022-08-12 17:40:00|7521.5|7519.5|7522.8|7520.8|7523.3|7521.3|7520.8|7518.8|107
1660326300000|2022-08-12 17:45:00|7522.5|7520.5|7524.3|7522.3|7525|7523|7522.3|7520.3|96
1660326600000|2022-08-12 17:50:00|7524.5|7522.5|7525.8|7523.8|7526.3|7524.3|7524.3|7522.3|192
1660326900000|2022-08-12 17:55:00|7525.5|7523.5|7524.3|7522.3|7525.5|7523.5|7521.3|7519.3|168
1660327200000|2022-08-12 18:00:00|7524.5|7522.5|7526.3|7524.3|7526.8|7524.8|7523.8|7521.8|116
1660327500000|2022-08-12 18:05:00|7525.8|7523.8|7524.8|7522.8|7526.5|7524.5|7524.8|7522.8|122
1660327800000|2022-08-12 18:10:00|7525|7523|7526.3|7524.3|7526.8|7524.8|7524.3|7522.3|66
1660328100000|2022-08-12 18:15:00|7526|7524|7525.3|7523.3|7526.8|7524.8|7524.8|7522.8|63
1660328400000|2022-08-12 18:20:00|7525|7523|7525.8|7523.8|7525.8|7523.8|7524.3|7522.3|81
1660328700000|2022-08-12 18:25:00|7525.5|7523.5|7525.8|7523.8|7526.5|7524.5|7525|7523|118
1660329000000|2022-08-12 18:30:00|7526|7524|7531.8|7529.8|7531.8|7529.8|7525.8|7523.8|208
1660329300000|2022-08-12 18:35:00|7531.5|7529.5|7531.3|7529.3|7531.8|7529.8|7530|7528|111
1660329600000|2022-08-12 18:40:00|7531.5|7529.5|7531.8|7529.8|7532.3|7530.3|7530.3|7528.3|91
1660329900000|2022-08-12 18:45:00|7532|7530|7532.8|7530.8|7533.3|7531.3|7530.8|7528.8|94
1660330200000|2022-08-12 18:50:00|7533|7531|7531|7529|7533.5|7531.5|7530.3|7528.3|171
1660330500000|2022-08-12 18:55:00|7530.8|7528.8|7533.3|7531.3|7534.8|7532.8|7530|7528|399
1660330800000|2022-08-12 19:00:00|7533|7531|7535.3|7533.3|7535.3|7533.3|7532.3|7530.3|168
1660331100000|2022-08-12 19:05:00|7535|7533|7534.8|7532.8|7536.5|7534.5|7533.5|7531.5|103
1660331400000|2022-08-12 19:10:00|7535|7533|7535.3|7533.3|7536.5|7534.5|7533.8|7531.8|107
1660331700000|2022-08-12 19:15:00|7535|7533|7536.3|7534.3|7537.3|7535.3|7534.3|7532.3|158
1660332000000|2022-08-12 19:20:00|7536.5|7534.5|7536.3|7534.3|7537.8|7535.8|7535|7533|143
1660332300000|2022-08-12 19:25:00|7536.5|7534.5|7537.8|7535.8|7538|7536|7535.8|7533.8|157
1660332600000|2022-08-12 19:30:00|7537.5|7535.5|7533.8|7531.8|7537.8|7535.8|7533.8|7531.8|194
1660332900000|2022-08-12 19:35:00|7534|7532|7535.8|7533.8|7535.8|7533.8|7532.8|7530.8|131
1660333200000|2022-08-12 19:40:00|7536|7534|7540.5|7538.5|7541|7539|7535.8|7533.8|276
1660333500000|2022-08-12 19:45:00|7539.8|7537.8|7539.8|7537.8|7540.5|7538.5|7538.3|7536.3|403
1660333800000|2022-08-12 19:50:00|7539.5|7537.5|7540.3|7538.3|7541.8|7539.8|7536.8|7534.8|582
1660334100000|2022-08-12 19:55:00|7540|7538|7546.4|7542.4|7547.1|7545|7538.8|7536.8|621
1660334400000|2022-08-12 20:00:00|7547.1|7543.1|7541.8|7537.8|7547.1|7543.1|7540.8|7536.8|0
1660334700000|2022-08-12 20:05:00|7541.5|7537.5|7539.7|7535.7|7541.8|7537.8|7539.4|7535.4|0
1660335000000|2022-08-12 20:10:00|7539.9|7535.9|7537.6|7533.6|7543.6|7539.6|7537.6|7533.6|0
1660335300000|2022-08-12 20:15:00|7537.3|7533.3|7540.3|7536.3|7540.5|7536.5|7536.8|7532.8|0
1660335600000|2022-08-12 20:20:00|7540.2|7536.2|7540.2|7536.2|7540.2|7536.2|7540.2|7536.2|0
1660335900000|2022-08-12 20:25:00|7540|7536|7537.7|7533.7|7540.2|7536.2|7537.7|7533.7|0
1660336200000|2022-08-12 20:30:00|7537.9|7533.9|7538.4|7534.4|7539|7535|7537.6|7533.6|0
1660336500000|2022-08-12 20:35:00|7538.7|7534.7|7541.2|7537.2|7541.2|7537.2|7538.6|7534.6|0
1660336800000|2022-08-12 20:40:00|7540.9|7536.9|7541.5|7537.5|7541.7|7537.7|7540|7536|0
1660337100000|2022-08-12 20:45:00|7541.8|7537.8|7541.2|7537.2|7542.2|7538.2|7540.9|7536.9|0
1660337400000|2022-08-12 20:50:00|7541.4|7537.4|7541.1|7537.1|7541.9|7537.9|7540.2|7536.2|0
1660337700000|2022-08-12 20:55:00|7540.8|7536.8|7539.2|7535.2|7541.1|7537.1|7539.1|7535.1|0
1660514400000|2022-08-14 22:00:00|7534.1|7530.1|7531.4|7527.4|7534.7|7530.7|7531.1|7527.1|0
1660514700000|2022-08-14 22:05:00|7531.3|7527.3|7536.1|7532.1|7537.4|7533.4|7526.6|7522.6|0
1660515000000|2022-08-14 22:10:00|7535.8|7531.8|7535.8|7531.8|7536.9|7532.9|7533.4|7529.4|0
1660515300000|2022-08-14 22:15:00|7535.6|7531.6|7538.5|7534.5|7538.5|7534.5|7534.5|7530.5|0
1660515600000|2022-08-14 22:20:00|7538.4|7534.4|7535.7|7531.7|7538.4|7534.4|7535.3|7531.3|0
1660515900000|2022-08-14 22:25:00|7536|7532|7535.7|7531.7|7536.3|7532.3|7535.4|7531.4|0
1660516200000|2022-08-14 22:30:00|7535.4|7531.4|7534|7530|7535.7|7531.7|7533.3|7529.3|0
1660516500000|2022-08-14 22:35:00|7534.4|7530.4|7534.7|7530.7|7535.4|7531.4|7533|7529|0
1660516800000|2022-08-14 22:40:00|7534.5|7530.5|7533.3|7529.3|7534.7|7530.7|7532.7|7528.7|0
1660517100000|2022-08-14 22:45:00|7533.1|7529.1|7535|7531|7535|7531|7533|7529|0
1660517400000|2022-08-14 22:50:00|7534.7|7530.7|7539.2|7535.2|7540.9|7536.9|7533.7|7529.7|0
1660517700000|2022-08-14 22:55:00|7539|7535|7538.4|7534.4|7539.2|7535.2|7537.3|7533.3|0
1660518000000|2022-08-14 23:00:00|7538|7534|7540.2|7536.2|7541.2|7537.2|7538|7534|0
1660518300000|2022-08-14 23:05:00|7540|7536|7539.2|7535.2|7540.2|7536.2|7538.7|7534.7|0
1660518600000|2022-08-14 23:10:00|7539.3|7535.3|7538.7|7534.7|7539.9|7535.9|7538|7534|0
1660518900000|2022-08-14 23:15:00|7539|7535|7537.3|7533.3|7540|7536|7537.3|7533.3|0
1660519200000|2022-08-14 23:20:00|7537.5|7533.5|7537.4|7533.4|7538|7534|7537|7533|0
1660519500000|2022-08-14 23:25:00|7537.3|7533.3|7535.9|7531.9|7538.1|7534.1|7535.7|7531.7|0
1660519800000|2022-08-14 23:30:00|7536.2|7532.2|7536.7|7532.7|7536.7|7532.7|7535.1|7531.1|0
1660520100000|2022-08-14 23:35:00|7536.4|7532.4|7535.8|7531.8|7536.7|7532.7|7535.6|7531.6|0
1660520400000|2022-08-14 23:40:00|7535.6|7531.6|7535.1|7531.1|7536.6|7532.6|7535|7531|0
1660520700000|2022-08-14 23:45:00|7535.3|7531.3|7534|7530|7535.3|7531.3|7534|7530|0
1660521000000|2022-08-14 23:50:00|7533.6|7529.6|7533.3|7529.3|7534.3|7530.3|7532.6|7528.6|0
1660521300000|2022-08-14 23:55:00|7533.1|7529.1|7532|7528|7533.6|7529.6|7530.3|7526.3|0
1660521600000|2022-08-15 00:00:00|7532.3|7528.3|7538|7535|7539.3|7536.3|7532.3|7528.3|97
1660521900000|2022-08-15 00:05:00|7537|7534|7539|7536|7539|7536|7535|7532|61
1660522200000|2022-08-15 00:10:00|7538|7535|7539|7536|7539|7536|7536|7533|35
1660522500000|2022-08-15 00:15:00|7538.8|7535.8|7542|7539|7544.3|7541.3|7537.5|7534.5|65
1660522800000|2022-08-15 00:20:00|7541.8|7538.8|7537|7534|7542|7539|7537|7534|13
1660523100000|2022-08-15 00:25:00|7536.8|7533.8|7536.5|7533.5|7537.3|7534.3|7535|7532|21
1660523400000|2022-08-15 00:30:00|7536.8|7533.8|7538|7535|7538.5|7535.5|7536.5|7533.5|22
1660523700000|2022-08-15 00:35:00|7538.8|7535.8|7536|7533|7538.8|7535.8|7535.3|7532.3|56
1660524000000|2022-08-15 00:40:00|7535|7532|7534.5|7531.5|7535|7532|7532.5|7529.5|27
1660524300000|2022-08-15 00:45:00|7534.8|7531.8|7536.8|7533.8|7536.8|7533.8|7533.5|7530.5|24
1660524600000|2022-08-15 00:50:00|7536.5|7533.5|7534.8|7531.8|7536.8|7533.8|7534.5|7531.5|20
1660524900000|2022-08-15 00:55:00|7535.3|7532.3|7533.8|7530.8|7537|7534|7533.8|7530.8|17
1660525200000|2022-08-15 01:00:00|7534|7531|7532.3|7529.3|7535.5|7532.5|7532.3|7529.3|37
1660525500000|2022-08-15 01:05:00|7532|7529|7528.5|7525.5|7533|7530|7528.3|7525.3|29
1660525800000|2022-08-15 01:10:00|7528.3|7525.3|7528.3|7525.3|7529.5|7526.5|7528|7525|16
1660526100000|2022-08-15 01:15:00|7528|7525|7529.5|7526.5|7530|7527|7527.8|7524.8|40
1660526400000|2022-08-15 01:20:00|7529.3|7526.3|7534|7531|7534|7531|7528.5|7525.5|24
1660526700000|2022-08-15 01:25:00|7534.3|7531.3|7535.5|7532.5|7536.3|7533.3|7533.8|7530.8|11
1660527000000|2022-08-15 01:30:00|7535.8|7532.8|7538.5|7535.5|7539.5|7536.5|7535.8|7532.8|19
1660527300000|2022-08-15 01:35:00|7538.8|7535.8|7539.3|7536.3|7540.3|7537.3|7538.3|7535.3|17
1660527600000|2022-08-15 01:40:00|7539|7536|7539.3|7536.3|7540|7537|7539|7536|7
1660527900000|2022-08-15 01:45:00|7539|7536|7543|7540|7544|7541|7539|7536|31
1660528200000|2022-08-15 01:50:00|7543.3|7540.3|7541.8|7538.8|7544|7541|7541.8|7538.8|4
1660528500000|2022-08-15 01:55:00|7541.5|7538.5|7542.8|7539.8|7544|7541|7540.5|7537.5|30
1660528800000|2022-08-15 02:00:00|7543|7540|7540.3|7537.3|7543.8|7540.8|7540|7537|21
1660529100000|2022-08-15 02:05:00|7539.8|7536.8|7538|7535|7540|7537|7537.8|7534.8|10
1660529400000|2022-08-15 02:10:00|7537.5|7534.5|7534.8|7531.8|7537.8|7534.8|7534.3|7531.3|14
1660529700000|2022-08-15 02:15:00|7535|7532|7534|7531|7536.5|7533.5|7534|7531|8
1660530000000|2022-08-15 02:20:00|7533.5|7530.5|7535.8|7532.8|7536|7533|7533|7530|9
1660530300000|2022-08-15 02:25:00|7535.5|7532.5|7534.5|7531.5|7536|7533|7534|7531|5
1660530600000|2022-08-15 02:30:00|7534.8|7531.8|7536|7533|7536|7533|7533.8|7530.8|1
1660530900000|2022-08-15 02:35:00|7535.8|7532.8|7535.5|7532.5|7536.5|7533.5|7535|7532|6
1660531200000|2022-08-15 02:40:00|7535.8|7532.8|7536|7533|7536|7533|7535|7532|13
1660531500000|2022-08-15 02:45:00|7535.8|7532.8|7536|7533|7536.3|7533.3|7535.3|7532.3|24
1660531800000|2022-08-15 02:50:00|7535.8|7532.8|7536.8|7533.8|7536.8|7533.8|7534.8|7531.8|34
1660532100000|2022-08-15 02:55:00|7537|7534|7536|7533|7537.3|7534.3|7535.8|7532.8|17
1660532400000|2022-08-15 03:00:00|7536.3|7533.3|7537|7534|7537.3|7534.3|7535|7532|21
1660532700000|2022-08-15 03:05:00|7537.3|7534.3|7539|7536|7539|7536|7536.3|7533.3|13
1660533000000|2022-08-15 03:10:00|7538.8|7535.8|7542|7539|7542.3|7539.3|7538.8|7535.8|27
1660533300000|2022-08-15 03:15:00|7541.8|7538.8|7542.3|7539.3|7542.8|7539.8|7540|7537|17
1660533600000|2022-08-15 03:20:00|7542.5|7539.5|7540.5|7537.5|7542.5|7539.5|7539.5|7536.5|17
1660533900000|2022-08-15 03:25:00|7541|7538|7541.8|7538.8|7542.3|7539.3|7540.8|7537.8|16
1660534200000|2022-08-15 03:30:00|7541.5|7538.5|7541.3|7538.3|7542.8|7539.8|7541|7538|26
1660534500000|2022-08-15 03:35:00|7541|7538|7540.3|7537.3|7541.5|7538.5|7539.5|7536.5|21
1660534800000|2022-08-15 03:40:00|7540.5|7537.5|7542|7539|7543|7540|7540.3|7537.3|19
1660535100000|2022-08-15 03:45:00|7541.3|7538.3|7542.5|7539.5|7542.5|7539.5|7541.3|7538.3|12
1660535400000|2022-08-15 03:50:00|7542.3|7539.3|7542.8|7539.8|7543.8|7540.8|7541.8|7538.8|20
1660535700000|2022-08-15 03:55:00|7543|7540|7542.5|7539.5|7543|7540|7541.8|7538.8|17
1660536000000|2022-08-15 04:00:00|7542.8|7539.8|7543.8|7540.8|7544.5|7541.5|7542.8|7539.8|27
1660536300000|2022-08-15 04:05:00|7544|7541|7543|7540|7544|7541|7542|7539|28
1660536600000|2022-08-15 04:10:00|7542.5|7539.5|7542.8|7539.8|7543.5|7540.5|7542.3|7539.3|24
1660536900000|2022-08-15 04:15:00|7542.5|7539.5|7543|7540|7543.5|7540.5|7542.5|7539.5|13
1660537200000|2022-08-15 04:20:00|7542.8|7539.8|7542.5|7539.5|7543.5|7540.5|7542.5|7539.5|19
1660537500000|2022-08-15 04:25:00|7542.8|7539.8|7543.3|7540.3|7543.5|7540.5|7542.5|7539.5|13
1660537800000|2022-08-15 04:30:00|7543.5|7540.5|7543|7540|7543.5|7540.5|7541.8|7538.8|25
1660538100000|2022-08-15 04:35:00|7543.3|7540.3|7543.5|7540.5|7544|7541|7542.8|7539.8|17
1660538400000|2022-08-15 04:40:00|7543.8|7540.8|7542.8|7539.8|7544.5|7541.5|7542|7539|32
1660538700000|2022-08-15 04:45:00|7542.5|7539.5|7542|7539|7543.3|7540.3|7542|7539|13
1660539000000|2022-08-15 04:50:00|7542.3|7539.3|7540.8|7537.8|7542.5|7539.5|7540.3|7537.3|38
1660539300000|2022-08-15 04:55:00|7541.5|7538.5|7540|7537|7541.5|7538.5|7539.3|7536.3|58
1660539600000|2022-08-15 05:00:00|7539.5|7536.5|7541|7538|7541.5|7538.5|7539.3|7536.3|42
1660539900000|2022-08-15 05:05:00|7541.3|7538.3|7538.8|7535.8|7542.5|7539.5|7538.3|7535.3|37
1660540200000|2022-08-15 05:10:00|7538.5|7535.5|7538.3|7535.3|7538.8|7535.8|7537.8|7534.8|25
1660540500000|2022-08-15 05:15:00|7539|7536|7538.3|7535.3|7539.3|7536.3|7538|7535|35
1660540800000|2022-08-15 05:20:00|7538|7535|7539.5|7536.5|7540.3|7537.3|7538|7535|29
1660541100000|2022-08-15 05:25:00|7539.3|7536.3|7538|7535|7539.8|7536.8|7537.5|7534.5|22
1660541400000|2022-08-15 05:30:00|7537.5|7534.5|7534.8|7531.8|7538.8|7535.8|7534.8|7531.8|33
1660541700000|2022-08-15 05:35:00|7535|7532|7536.8|7533.8|7536.8|7533.8|7534.5|7531.5|28
1660542000000|2022-08-15 05:40:00|7536.5|7533.5|7534.5|7531.5|7538|7535|7534.5|7531.5|60
1660542300000|2022-08-15 05:45:00|7534|7531|7534.8|7531.8|7534.8|7531.8|7533|7530|31
1660542600000|2022-08-15 05:50:00|7535|7532|7536|7533|7537|7534|7534.5|7531.5|47
1660542900000|2022-08-15 05:55:00|7536.3|7533.3|7537.8|7534.8|7537.8|7534.8|7535.3|7532.3|45
1660543200000|2022-08-15 06:00:00|7538|7535|7538|7536|7538.5|7536.5|7535.3|7533.3|183
1660543500000|2022-08-15 06:05:00|7537.8|7535.8|7534.8|7532.8|7537.8|7535.8|7534.3|7532.3|128
1660543800000|2022-08-15 06:10:00|7534.5|7532.5|7534.3|7532.3|7537.5|7535.5|7534|7532|139
1660544100000|2022-08-15 06:15:00|7534|7532|7537|7535|7539|7537|7533.8|7531.8|121
1660544400000|2022-08-15 06:20:00|7537.3|7535.3|7537.5|7535.5|7537.5|7535.5|7534.3|7532.3|68
1660544700000|2022-08-15 06:25:00|7537.8|7535.8|7537.5|7535.5|7539.3|7537.3|7536.8|7534.8|79
1660545000000|2022-08-15 06:30:00|7536.8|7534.8|7537.3|7535.3|7537.8|7535.8|7535.8|7533.8|69
1660545300000|2022-08-15 06:35:00|7536.8|7534.8|7534.5|7532.5|7536.8|7534.8|7534.5|7532.5|108
1660545600000|2022-08-15 06:40:00|7534.3|7532.3|7537.3|7535.3|7537.3|7535.3|7533.8|7531.8|88
1660545900000|2022-08-15 06:45:00|7537.5|7535.5|7535.3|7533.3|7538.8|7536.8|7534.3|7532.3|167
1660546200000|2022-08-15 06:50:00|7534.8|7532.8|7535.3|7533.3|7536|7534|7534|7532|130
1660546500000|2022-08-15 06:55:00|7535|7533|7532.3|7530.3|7538|7536|7532.3|7530.3|323
1660546800000|2022-08-15 07:00:00|7531.8|7530.8|7536|7535|7536.3|7535.3|7521.8|7520.8|2092
1660547100000|2022-08-15 07:05:00|7535.8|7534.8|7533|7532|7538.8|7537.8|7531.5|7530.5|1527
1660547400000|2022-08-15 07:10:00|7532.8|7531.8|7529.5|7528.5|7533|7532|7526.5|7525.5|694
1660547700000|2022-08-15 07:15:00|7529.3|7528.3|7525|7524|7530.8|7529.8|7523.8|7522.8|634
1660548000000|2022-08-15 07:20:00|7525.3|7524.3|7524.5|7523.5|7525.3|7524.3|7519.8|7518.8|426
1660548300000|2022-08-15 07:25:00|7524.8|7523.8|7519.8|7518.8|7524.8|7523.8|7519.3|7518.3|374
1660548600000|2022-08-15 07:30:00|7519.5|7518.5|7516|7515|7521|7520|7515.5|7514.5|574
1660548900000|2022-08-15 07:35:00|7515.8|7514.8|7507.8|7506.8|7516|7515|7507.8|7506.8|469
1660549200000|2022-08-15 07:40:00|7507.5|7506.5|7512.8|7511.8|7512.8|7511.8|7507|7506|409
1660549500000|2022-08-15 07:45:00|7513|7512|7512|7511|7513.8|7512.8|7510.8|7509.8|279
1660549800000|2022-08-15 07:50:00|7511.8|7510.8|7513.5|7512.5|7515|7514|7509.3|7508.3|473
1660550100000|2022-08-15 07:55:00|7513.8|7512.8|7512.3|7511.3|7513.8|7512.8|7509.8|7508.8|335
1660550400000|2022-08-15 08:00:00|7512|7511|7508.5|7507.5|7513|7512|7507|7506|564
1660550700000|2022-08-15 08:05:00|7509|7508|7511.5|7510.5|7512.5|7511.5|7507.7|7506.7|286
1660551000000|2022-08-15 08:10:00|7511.7|7510.7|7513|7512|7513.5|7512.5|7510.5|7509.5|213
1660551300000|2022-08-15 08:15:00|7513.7|7512.7|7517.5|7516.5|7517.5|7516.5|7513|7512|275
1660551600000|2022-08-15 08:20:00|7517.2|7516.2|7514.2|7513.2|7517.5|7516.5|7514|7513|232
1660551900000|2022-08-15 08:25:00|7514|7513|7515.2|7514.2|7515.7|7514.7|7513.5|7512.5|268
1660552200000|2022-08-15 08:30:00|7515.5|7514.5|7514|7513|7517.5|7516.5|7513.7|7512.7|330
1660552500000|2022-08-15 08:35:00|7514.2|7513.2|7514.7|7513.7|7515|7514|7510.5|7509.5|309
1660552800000|2022-08-15 08:40:00|7515|7514|7515.5|7514.5|7517.7|7516.7|7514.7|7513.7|188
1660553100000|2022-08-15 08:45:00|7515|7514|7513.5|7512.5|7515|7514|7511|7510|219
1660553400000|2022-08-15 08:50:00|7513.2|7512.2|7511|7510|7514.7|7513.7|7510.2|7509.2|191
1660553700000|2022-08-15 08:55:00|7510.7|7509.7|7509.7|7508.7|7511.7|7510.7|7508.7|7507.7|217
1660554000000|2022-08-15 09:00:00|7510|7509|7509.5|7508.5|7510.2|7509.2|7508.2|7507.2|140
1660554300000|2022-08-15 09:05:00|7509.7|7508.7|7512.5|7511.5|7512.5|7511.5|7509.2|7508.2|178
1660554600000|2022-08-15 09:10:00|7512|7511|7512.5|7511.5|7513.2|7512.2|7510.5|7509.5|309
1660554900000|2022-08-15 09:15:00|7512.7|7511.7|7508.5|7507.5|7513.2|7512.2|7508|7507|341
1660555200000|2022-08-15 09:20:00|7508.7|7507.7|7507.5|7506.5|7508.7|7507.7|7505.5|7504.5|313
1660555500000|2022-08-15 09:25:00|7507.2|7506.2|7508.7|7507.7|7509|7508|7507|7506|173
1660555800000|2022-08-15 09:30:00|7509|7508|7505|7504|7509.2|7508.2|7505|7504|163
1660556100000|2022-08-15 09:35:00|7504.7|7503.7|7501.5|7500.5|7504.7|7503.7|7500|7499|387
1660556400000|2022-08-15 09:40:00|7501.7|7500.7|7499.2|7498.2|7502.7|7501.7|7499.2|7498.2|890
1660556700000|2022-08-15 09:45:00|7499.5|7498.5|7497|7496|7500|7499|7496.5|7495.5|979
1660557000000|2022-08-15 09:50:00|7497.2|7496.2|7499.7|7498.7|7502|7501|7497|7496|482
1660557300000|2022-08-15 09:55:00|7499.5|7498.5|7499|7498|7501|7500|7498.5|7497.5|206
1660557600000|2022-08-15 10:00:00|7499.2|7498.2|7500|7499|7501|7500|7497.5|7496.5|414
1660557900000|2022-08-15 10:05:00|7499.5|7498.5|7499|7498|7500.5|7499.5|7497|7496|347
1660558200000|2022-08-15 10:10:00|7499.5|7498.5|7497.5|7496.5|7499.5|7498.5|7494.5|7493.5|467
1660558500000|2022-08-15 10:15:00|7497.2|7496.2|7499.5|7498.5|7500|7499|7497.2|7496.2|338
1660558800000|2022-08-15 10:20:00|7499.2|7498.2|7492.5|7491.5|7499.2|7498.2|7490.7|7489.7|496
1660559100000|2022-08-15 10:25:00|7492|7491|7493|7492|7496|7495|7491.5|7490.5|301
1660559400000|2022-08-15 10:30:00|7492.5|7491.5|7495|7494|7495.2|7494.2|7492.5|7491.5|275
1660559700000|2022-08-15 10:35:00|7494.7|7493.7|7495.2|7494.2|7496.5|7495.5|7493|7492|331
1660560000000|2022-08-15 10:40:00|7495|7494|7492.7|7491.7|7495|7494|7491|7490|296
1660560300000|2022-08-15 10:45:00|7492.5|7491.5|7495.5|7494.5|7495.5|7494.5|7491.5|7490.5|217
1660560600000|2022-08-15 10:50:00|7495.7|7494.7|7494|7493|7495.7|7494.7|7493.2|7492.2|176
1660560900000|2022-08-15 10:55:00|7494.2|7493.2|7493|7492|7497|7496|7493|7492|481
1660561200000|2022-08-15 11:00:00|7493.7|7492.7|7496|7495|7496.5|7495.5|7493|7492|419
1660561500000|2022-08-15 11:05:00|7495.7|7494.7|7493|7492|7496|7495|7492.7|7491.7|341
1660561800000|2022-08-15 11:10:00|7493.2|7492.2|7488.5|7487.5|7493.2|7492.2|7487.7|7486.7|262
1660562100000|2022-08-15 11:15:00|7488.7|7487.7|7489|7488|7490.5|7489.5|7487.5|7486.5|262
1660562400000|2022-08-15 11:20:00|7488.7|7487.7|7486.5|7485.5|7488.7|7487.7|7485.5|7484.5|246
1660562700000|2022-08-15 11:25:00|7486.7|7485.7|7486|7485|7488.5|7487.5|7484.5|7483.5|342
1660563000000|2022-08-15 11:30:00|7485.5|7484.5|7485|7484|7486.2|7485.2|7484.2|7483.2|235
1660563300000|2022-08-15 11:35:00|7484.5|7483.5|7484.2|7483.2|7484.5|7483.5|7482.5|7481.5|273
1660563600000|2022-08-15 11:40:00|7484.3|7483.3|7484.1|7483.1|7486.1|7485.1|7483.6|7482.6|415
1660563900000|2022-08-15 11:45:00|7483.6|7482.6|7478.6|7477.6|7483.6|7482.6|7477.6|7476.6|345
1660564200000|2022-08-15 11:50:00|7478.1|7477.1|7476.3|7475.3|7478.6|7477.6|7474.3|7473.3|731
1660564500000|2022-08-15 11:55:00|7476.1|7475.1|7480.1|7479.1|7480.6|7479.6|7475.6|7474.6|446
1660564800000|2022-08-15 12:00:00|7479.8|7478.8|7475.1|7474.1|7479.8|7478.8|7474.8|7473.8|477
1660565100000|2022-08-15 12:05:00|7475.3|7474.3|7472.3|7471.3|7476.6|7475.6|7471.8|7470.8|300
1660565400000|2022-08-15 12:10:00|7472.6|7471.6|7472.6|7471.6|7474.1|7473.1|7470.1|7469.1|499
1660565700000|2022-08-15 12:15:00|7473.1|7472.1|7475.6|7474.6|7476.1|7475.1|7472.3|7471.3|531
1660566000000|2022-08-15 12:20:00|7475.8|7474.8|7473.8|7472.8|7477.6|7476.6|7472.6|7471.6|534
1660566300000|2022-08-15 12:25:00|7474.1|7473.1|7475.8|7474.8|7477.6|7476.6|7474.1|7473.1|360
1660566600000|2022-08-15 12:30:00|7476.6|7475.6|7471.6|7470.6|7476.8|7475.8|7470.8|7469.8|531
1660566900000|2022-08-15 12:35:00|7471.1|7470.1|7468.1|7467.1|7472.6|7471.6|7467.1|7466.1|566
1660567200000|2022-08-15 12:40:00|7468.3|7467.3|7466.1|7465.1|7469.1|7468.1|7464.1|7463.1|398
1660567500000|2022-08-15 12:45:00|7465.6|7464.6|7465.8|7464.8|7467.8|7466.8|7464.8|7463.8|504
1660567800000|2022-08-15 12:50:00|7465.6|7464.6|7467.8|7466.8|7469.1|7468.1|7464.3|7463.3|305
1660568100000|2022-08-15 12:55:00|7467.6|7466.6|7466.3|7465.3|7468.6|7467.6|7465.1|7464.1|216
1660568400000|2022-08-15 13:00:00|7466.6|7465.6|7472.8|7471.8|7473.1|7472.1|7466.1|7465.1|504
1660568700000|2022-08-15 13:05:00|7473.1|7472.1|7476.1|7475.1|7476.8|7475.8|7472.6|7471.6|861
1660569000000|2022-08-15 13:10:00|7476.3|7475.3|7478.8|7477.8|7478.8|7477.8|7475.8|7474.8|602
1660569300000|2022-08-15 13:15:00|7478.6|7477.6|7480.3|7479.3|7482.1|7481.1|7477.6|7476.6|731
1660569600000|2022-08-15 13:20:00|7480.1|7479.1|7485.3|7484.3|7486.1|7485.1|7480.1|7479.1|836
1660569900000|2022-08-15 13:25:00|7485.6|7484.6|7487.8|7486.8|7488.1|7487.1|7483.8|7482.8|600
1660570200000|2022-08-15 13:30:00|7487.6|7486.6|7476.3|7475.3|7488.1|7487.1|7476.1|7475.1|1300
1660570500000|2022-08-15 13:35:00|7476.6|7475.6|7481.1|7480.1|7481.3|7480.3|7474.6|7473.6|836
1660570800000|2022-08-15 13:40:00|7480.8|7479.8|7485.1|7484.1|7486.1|7485.1|7480.6|7479.6|704
1660571100000|2022-08-15 13:45:00|7485.3|7484.3|7489.8|7488.8|7492.8|7491.8|7485.1|7484.1|532
1660571400000|2022-08-15 13:50:00|7490.1|7489.1|7496.8|7495.8|7498.3|7497.3|7490.1|7489.1|559
1660571700000|2022-08-15 13:55:00|7497.1|7496.1|7498.6|7497.6|7501.6|7500.6|7495.8|7494.8|683
1660572000000|2022-08-15 14:00:00|7498.1|7497.1|7497.1|7496.1|7499.1|7498.1|7492.3|7491.3|533
1660572300000|2022-08-15 14:05:00|7497.3|7496.3|7495.6|7494.6|7497.8|7496.8|7495.1|7494.1|503
1660572600000|2022-08-15 14:10:00|7495.3|7494.3|7492.8|7491.8|7496.8|7495.8|7492.8|7491.8|401
1660572900000|2022-08-15 14:15:00|7493.3|7492.3|7491.3|7490.3|7494.8|7493.8|7490.8|7489.8|359
1660573200000|2022-08-15 14:20:00|7491|7490|7491.8|7490.8|7493|7492|7489.3|7488.3|459
1660573500000|2022-08-15 14:25:00|7491.3|7490.3|7491.5|7490.5|7492.3|7491.3|7488.8|7487.8|426
1660573800000|2022-08-15 14:30:00|7491.8|7490.8|7503.8|7502.8|7503.8|7502.8|7491|7490|394
1660574100000|2022-08-15 14:35:00|7503.5|7502.5|7502|7501|7505.5|7504.5|7498.8|7497.8|787
1660574400000|2022-08-15 14:40:00|7501.8|7500.8|7505|7504|7508.8|7507.8|7501.3|7500.3|706
1660574700000|2022-08-15 14:45:00|7505.3|7504.3|7502.8|7501.8|7506.8|7505.8|7502.3|7501.3|693
1660575000000|2022-08-15 14:50:00|7503|7502|7504.8|7503.8|7507.3|7506.3|7502|7501|554
1660575300000|2022-08-15 14:55:00|7504.5|7503.5|7503|7502|7505|7504|7501.5|7500.5|331
1660575600000|2022-08-15 15:00:00|7503.3|7502.3|7505.5|7504.5|7507.8|7506.8|7503.3|7502.3|692
1660575900000|2022-08-15 15:05:00|7505.3|7504.3|7504.8|7503.8|7507.8|7506.8|7503.8|7502.8|488
1660576200000|2022-08-15 15:10:00|7504.5|7503.5|7501.8|7500.8|7504.8|7503.8|7500.8|7499.8|454
1660576500000|2022-08-15 15:15:00|7501.5|7500.5|7503.3|7502.3|7505|7504|7501.3|7500.3|361
1660576800000|2022-08-15 15:20:00|7503.5|7502.5|7504.3|7503.3|7506.8|7505.8|7502.8|7501.8|734
1660577100000|2022-08-15 15:25:00|7504|7503|7508|7506|7509.8|7508.8|7502.8|7501.8|2513
1660577400000|2022-08-15 15:30:00|7509.3|7507.3|7512.8|7510.8|7514.3|7512.3|7506.8|7504.8|3286
1660577700000|2022-08-15 15:35:00|7513|7511|7515.3|7513.3|7515.8|7513.8|7511.3|7509.3|1262
1660578000000|2022-08-15 15:40:00|7514.8|7512.8|7517.8|7515.8|7519|7517|7514.3|7512.3|468
1660578300000|2022-08-15 15:45:00|7518|7516|7523.8|7521.8|7523.8|7521.8|7517.5|7515.5|435
1660578600000|2022-08-15 15:50:00|7524|7522|7522.3|7520.3|7524.3|7522.3|7521.3|7519.3|220
1660578900000|2022-08-15 15:55:00|7521.8|7519.8|7520.8|7518.8|7524.3|7522.3|7520.3|7518.3|272
1660579200000|2022-08-15 16:00:00|7521|7519|7524|7522|7524.3|7522.3|7519.5|7517.5|344
1660579500000|2022-08-15 16:05:00|7524.3|7522.3|7523.8|7521.8|7525|7523|7522.3|7520.3|203
1660579800000|2022-08-15 16:10:00|7523.5|7521.5|7525|7523|7526.8|7524.8|7523.5|7521.5|187
1660580100000|2022-08-15 16:15:00|7525.3|7523.3|7524.3|7522.3|7527.3|7525.3|7523.3|7521.3|191
1660580400000|2022-08-15 16:20:00|7524|7522|7524.3|7522.3|7525.3|7523.3|7523.3|7521.3|124
1660580700000|2022-08-15 16:25:00|7523.8|7521.8|7523.3|7521.3|7524.8|7522.8|7522.5|7520.5|170
1660581000000|2022-08-15 16:30:00|7523.8|7521.8|7524.8|7522.8|7525.3|7523.3|7523.3|7521.3|270
1660581300000|2022-08-15 16:35:00|7525|7523|7522.3|7520.3|7525|7523|7522.3|7520.3|146
1660581600000|2022-08-15 16:40:00|7522|7520|7522.8|7520.8|7524.3|7522.3|7521.3|7519.3|233
1660581900000|2022-08-15 16:45:00|7522.5|7520.5|7523.5|7521.5|7524.5|7522.5|7521.8|7519.8|129
1660582200000|2022-08-15 16:50:00|7523.3|7521.3|7525.3|7523.3|7525.8|7523.8|7523.3|7521.3|131
1660582500000|2022-08-15 16:55:00|7525|7523|7526|7524|7528.8|7526.8|7525|7523|351
1660582800000|2022-08-15 17:00:00|7526.3|7524.3|7525.8|7523.8|7527.8|7525.8|7524.8|7522.8|150
1660583100000|2022-08-15 17:05:00|7526.3|7524.3|7529.3|7527.3|7530.3|7528.3|7525.8|7523.8|183
1660583400000|2022-08-15 17:10:00|7528.8|7526.8|7526|7524|7530|7528|7525.3|7523.3|150
1660583700000|2022-08-15 17:15:00|7525.8|7523.8|7524.8|7522.8|7526.8|7524.8|7524.8|7522.8|107
1660584000000|2022-08-15 17:20:00|7524.5|7522.5|7525.3|7523.3|7525.8|7523.8|7523.8|7521.8|112
1660584300000|2022-08-15 17:25:00|7525.5|7523.5|7525.8|7523.8|7526.3|7524.3|7524.3|7522.3|95
1660584600000|2022-08-15 17:30:00|7525.5|7523.5|7524.3|7522.3|7526.8|7524.8|7524.3|7522.3|148
1660584900000|2022-08-15 17:35:00|7524.5|7522.5|7524.3|7522.3|7526|7524|7523.8|7521.8|169
1660585200000|2022-08-15 17:40:00|7524.5|7522.5|7525.3|7523.3|7525.8|7523.8|7524.3|7522.3|136
1660585500000|2022-08-15 17:45:00|7525|7523|7525.5|7523.5|7526.3|7524.3|7524.3|7522.3|162
1660585800000|2022-08-15 17:50:00|7525.3|7523.3|7524.8|7522.8|7526.3|7524.3|7524.3|7522.3|136
1660586100000|2022-08-15 17:55:00|7525.3|7523.3|7526.8|7524.8|7527.3|7525.3|7525.3|7523.3|120
1660586400000|2022-08-15 18:00:00|7526.5|7524.5|7525.8|7523.8|7526.8|7524.8|7525.3|7523.3|134
1660586700000|2022-08-15 18:05:00|7525.5|7523.5|7524.5|7522.5|7527.3|7525.3|7522.8|7520.8|128
1660587000000|2022-08-15 18:10:00|7524.3|7522.3|7524.8|7522.8|7525.8|7523.8|7523.5|7521.5|139
1660587300000|2022-08-15 18:15:00|7525|7523|7528.5|7526.5|7528.5|7526.5|7525|7523|126
1660587600000|2022-08-15 18:20:00|7528.3|7526.3|7528.3|7526.3|7529.3|7527.3|7526.8|7524.8|123
1660587900000|2022-08-15 18:25:00|7528|7526|7529.5|7527.5|7529.8|7527.8|7526.8|7524.8|113
1660588200000|2022-08-15 18:30:00|7529.3|7527.3|7529.5|7527.5|7530.3|7528.3|7527.8|7525.8|154
1660588500000|2022-08-15 18:35:00|7529.8|7527.8|7530.3|7528.3|7530.5|7528.5|7528.8|7526.8|129
1660588800000|2022-08-15 18:40:00|7530.5|7528.5|7527|7525|7530.8|7528.8|7527|7525|177
1660589100000|2022-08-15 18:45:00|7527.3|7525.3|7528.3|7526.3|7528.3|7526.3|7527|7525|131
1660589400000|2022-08-15 18:50:00|7528|7526|7531.3|7529.3|7531.3|7529.3|7527.8|7525.8|153
1660589700000|2022-08-15 18:55:00|7531|7529|7532.3|7530.3|7532.8|7530.8|7530.8|7528.8|92
1660590000000|2022-08-15 19:00:00|7532.5|7530.5|7532.3|7530.3|7533.5|7531.5|7531.5|7529.5|76
1660590300000|2022-08-15 19:05:00|7532|7530|7532.8|7530.8|7533.8|7531.8|7531.3|7529.3|126
1660590600000|2022-08-15 19:10:00|7532.5|7530.5|7534|7532|7534.8|7532.8|7531.8|7529.8|171
1660590900000|2022-08-15 19:15:00|7534.3|7532.3|7536.3|7534.3|7537|7535|7534|7532|148
1660591200000|2022-08-15 19:20:00|7536|7534|7537.8|7535.8|7537.8|7535.8|7536|7534|134
1660591500000|2022-08-15 19:25:00|7537.5|7535.5|7537.8|7535.8|7537.8|7535.8|7535.8|7533.8|233
1660591800000|2022-08-15 19:30:00|7537.5|7535.5|7537|7535|7537.8|7535.8|7535.3|7533.3|154
1660592100000|2022-08-15 19:35:00|7536.8|7534.8|7537.3|7535.3|7537.3|7535.3|7535.3|7533.3|109
1660592400000|2022-08-15 19:40:00|7537.8|7535.8|7536.8|7534.8|7537.8|7535.8|7535.3|7533.3|154
1660592700000|2022-08-15 19:45:00|7536.5|7534.5|7537.3|7535.3|7538|7536|7535|7533|211
1660593000000|2022-08-15 19:50:00|7537.5|7535.5|7534.8|7532.8|7538.3|7536.3|7533|7531|351
1660593300000|2022-08-15 19:55:00|7534.3|7532.3|7540.1|7536.1|7540.1|7537.5|7534.3|7532.3|858
1660593600000|2022-08-15 20:00:00|7539.8|7535.8|7538.1|7534.1|7540.3|7536.3|7537.5|7533.5|0
1660593900000|2022-08-15 20:05:00|7537.8|7533.8|7536.5|7532.5|7538.8|7534.8|7536.2|7532.2|0
1660594200000|2022-08-15 20:10:00|7536.2|7532.2|7534.3|7530.3|7536.6|7532.6|7532.3|7528.3|0
1660594500000|2022-08-15 20:15:00|7534.5|7530.5|7535.1|7531.1|7536|7532|7534|7530|0
1660594800000|2022-08-15 20:20:00|7535.4|7531.4|7534.4|7530.4|7535.7|7531.7|7534|7530|0
1660595100000|2022-08-15 20:25:00|7534|7530|7533.4|7529.4|7535|7531|7532.7|7528.7|0
1660595400000|2022-08-15 20:30:00|7533.7|7529.7|7533.5|7529.5|7533.9|7529.9|7532.4|7528.4|0
1660595700000|2022-08-15 20:35:00|7533.8|7529.8|7534|7530|7534.2|7530.2|7533.3|7529.3|0
1660596000000|2022-08-15 20:40:00|7533.7|7529.7|7534|7530|7534.3|7530.3|7533|7529|0
1660596300000|2022-08-15 20:45:00|7534.3|7530.3|7532.7|7528.7|7534.3|7530.3|7532.7|7528.7|0
1660596600000|2022-08-15 20:50:00|7533|7529|7530.4|7526.4|7533|7529|7530.3|7526.3|0
1660596900000|2022-08-15 20:55:00|7530.7|7526.7|7531.1|7527.1|7532.4|7528.4|7530.4|7526.4|0
1660597200000|2022-08-15 21:00:00|7531.7|7527.7|7531.6|7527.6|7531.8|7527.8|7531.1|7527.1|0
1660597500000|2022-08-15 21:05:00|7532.4|7528.4|7532.6|7528.6|7533|7529|7532.4|7528.4|0
1660597800000|2022-08-15 21:10:00|7532.4|7528.4|7530.9|7526.9|7532.4|7528.4|7530.9|7526.9|0
1660598100000|2022-08-15 21:15:00|7530.8|7526.8|7531.3|7527.3|7531.3|7527.3|7530.8|7526.8|0
1660598400000|2022-08-15 21:20:00|7531.2|7527.2|7531.5|7527.5|7531.6|7527.6|7531.2|7527.2|0
1660598700000|2022-08-15 21:25:00|7531.6|7527.6|7531.6|7527.6|7531.6|7527.6|7531.6|7527.6|0
1660599000000|2022-08-15 21:30:00|7531.5|7527.5|7531.5|7527.5|7531.5|7527.5|7530.7|7526.7|0
1660599300000|2022-08-15 21:35:00|7531.6|7527.6|7531.7|7527.7|7531.7|7527.7|7531.6|7527.6|0
1660599600000|2022-08-15 21:40:00|7531.6|7527.6|7532|7528|7532|7528|7531.6|7527.6|0
1660599900000|2022-08-15 21:45:00|7531.9|7527.9|7531.9|7527.9|7532|7528|7531.9|7527.9|0
1660600200000|2022-08-15 21:50:00|7531.6|7527.6|7531.7|7527.7|7531.7|7527.7|7531.6|7527.6|0
1660600500000|2022-08-15 21:55:00|7531.6|7527.6|7531.8|7527.8|7531.9|7527.9|7531.6|7527.6|0
1660600800000|2022-08-15 22:00:00|7531.7|7527.7|7530.3|7526.3|7532.1|7528.1|7528.7|7524.7|0
1660601100000|2022-08-15 22:05:00|7530|7526|7529|7525|7530|7526|7529|7525|0
1660601400000|2022-08-15 22:10:00|7529.3|7525.3|7530.2|7526.2|7530.2|7526.2|7528.8|7524.8|0
1660601700000|2022-08-15 22:15:00|7530.6|7526.6|7530.2|7526.2|7530.9|7526.9|7529.5|7525.5|0
1660602000000|2022-08-15 22:20:00|7530.3|7526.3|7529.9|7525.9|7530.3|7526.3|7529.6|7525.6|0
1660602300000|2022-08-15 22:25:00|7529.8|7525.8|7529.7|7525.7|7530|7526|7529.1|7525.1|0
1660602600000|2022-08-15 22:30:00|7529.9|7525.9|7530.3|7526.3|7530.7|7526.7|7529.9|7525.9|0
1660602900000|2022-08-15 22:35:00|7530.7|7526.7|7530.3|7526.3|7530.7|7526.7|7530.3|7526.3|0
1660603200000|2022-08-15 22:40:00|7530.7|7526.7|7529.3|7525.3|7530.7|7526.7|7529.3|7525.3|0
1660603500000|2022-08-15 22:45:00|7529.7|7525.7|7529.4|7525.4|7529.7|7525.7|7529.1|7525.1|0
1660603800000|2022-08-15 22:50:00|7529.7|7525.7|7528.5|7524.5|7529.8|7525.8|7528.2|7524.2|0
1660604100000|2022-08-15 22:55:00|7528.7|7524.7|7529.3|7525.3|7529.5|7525.5|7528.7|7524.7|0
1660604400000|2022-08-15 23:00:00|7529.6|7525.6|7528.5|7524.5|7529.9|7525.9|7527.8|7523.8|0
1660604700000|2022-08-15 23:05:00|7528.8|7524.8|7529.3|7525.3|7529.6|7525.6|7528.2|7524.2|0
1660605000000|2022-08-15 23:10:00|7528.9|7524.9|7528.9|7524.9|7529.4|7525.4|7528.6|7524.6|0
1660605300000|2022-08-15 23:15:00|7529.3|7525.3|7529.3|7525.3|7529.3|7525.3|7528.9|7524.9|0
1660605600000|2022-08-15 23:20:00|7528.9|7524.9|7528.9|7524.9|7529.3|7525.3|7528.6|7524.6|0
1660605900000|2022-08-15 23:25:00|7529.3|7525.3|7529.4|7525.4|7529.7|7525.7|7529.1|7525.1|0
1660606200000|2022-08-15 23:30:00|7529.1|7525.1|7530.1|7526.1|7530.1|7526.1|7529.1|7525.1|0
1660606500000|2022-08-15 23:35:00|7529.7|7525.7|7529.4|7525.4|7530.1|7526.1|7529.4|7525.4|0
1660606800000|2022-08-15 23:40:00|7529.7|7525.7|7530.2|7526.2|7530.4|7526.4|7529.4|7525.4|0
1660607100000|2022-08-15 23:45:00|7530.1|7526.1|7531.7|7527.7|7532|7528|7529.4|7525.4|0
1660607400000|2022-08-15 23:50:00|7532|7528|7533.5|7529.5|7534|7530|7531.7|7527.7|0
1660607700000|2022-08-15 23:55:00|7533.3|7529.3|7531.7|7527.7|7534|7530|7531.7|7527.7|0
1660608000000|2022-08-16 00:00:00|7531.4|7527.4|7528.3|7525.3|7533|7530|7526.8|7523.8|130
1660608300000|2022-08-16 00:05:00|7529|7526|7531.3|7528.3|7531.3|7528.3|7528.5|7525.5|35
1660608600000|2022-08-16 00:10:00|7530.8|7527.8|7527|7524|7531.8|7528.8|7527|7524|30
1660608900000|2022-08-16 00:15:00|7527.3|7524.3|7525.8|7522.8|7527.3|7524.3|7521.8|7518.8|71
1660609200000|2022-08-16 00:20:00|7525.5|7522.5|7525.5|7522.5|7525.8|7522.8|7525.3|7522.3|0
1660609500000|2022-08-16 00:25:00|7526|7523|7526.8|7523.8|7529.5|7526.5|7525.5|7522.5|9
1660609800000|2022-08-16 00:30:00|7527|7524|7530.3|7527.3|7530.5|7527.5|7527|7524|5
1660610100000|2022-08-16 00:35:00|7530.5|7527.5|7532.3|7529.3|7532.3|7529.3|7530.5|7527.5|4
1660610400000|2022-08-16 00:40:00|7532.8|7529.8|7536.3|7533.3|7536.8|7533.8|7532.3|7529.3|14
1660610700000|2022-08-16 00:45:00|7536|7533|7534|7531|7536.5|7533.5|7533.3|7530.3|19
1660611000000|2022-08-16 00:50:00|7533.8|7530.8|7535.3|7532.3|7535.3|7532.3|7533.8|7530.8|5
1660611300000|2022-08-16 00:55:00|7535.5|7532.5|7533.8|7530.8|7536|7533|7533.8|7530.8|8
1660611600000|2022-08-16 01:00:00|7535.8|7532.8|7535.8|7532.8|7539.3|7536.3|7535.5|7532.5|43
1660611900000|2022-08-16 01:05:00|7536.3|7533.3|7536.3|7533.3|7538.3|7535.3|7535.5|7532.5|19
1660612200000|2022-08-16 01:10:00|7536.8|7533.8|7535.8|7532.8|7537.3|7534.3|7535.5|7532.5|3
1660612500000|2022-08-16 01:15:00|7535.5|7532.5|7532|7529|7537|7534|7531.8|7528.8|10
1660612800000|2022-08-16 01:20:00|7532.3|7529.3|7529.5|7526.5|7532.8|7529.8|7529.3|7526.3|6
1660613100000|2022-08-16 01:25:00|7529.3|7526.3|7531|7528|7531.8|7528.8|7529|7526|1
1660613400000|2022-08-16 01:30:00|7531.5|7528.5|7535.8|7532.8|7538|7535|7530|7527|12
1660613700000|2022-08-16 01:35:00|7536|7533|7532.8|7529.8|7536|7533|7532.5|7529.5|3
1660614000000|2022-08-16 01:40:00|7533|7530|7531|7528|7534|7531|7529.3|7526.3|0
1660614300000|2022-08-16 01:45:00|7530.8|7527.8|7533.3|7530.3|7535.8|7532.8|7530.8|7527.8|4
1660614600000|2022-08-16 01:50:00|7533.5|7530.5|7534.3|7531.3|7535.5|7532.5|7533.5|7530.5|0
1660614900000|2022-08-16 01:55:00|7534.5|7531.5|7536|7533|7537.8|7534.8|7534.3|7531.3|8
1660615200000|2022-08-16 02:00:00|7535.3|7532.3|7538|7535|7538|7535|7534.3|7531.3|2
1660615500000|2022-08-16 02:05:00|7538.3|7535.3|7538.8|7535.8|7541.5|7538.5|7537.8|7534.8|17
1660615800000|2022-08-16 02:10:00|7538.5|7535.5|7537.3|7534.3|7538.5|7535.5|7537.3|7534.3|0
1660616100000|2022-08-16 02:15:00|7537.8|7534.8|7538|7535|7538|7535|7536.5|7533.5|2
1660616400000|2022-08-16 02:20:00|7537.8|7534.8|7537.5|7534.5|7538|7535|7536.3|7533.3|10
1660616700000|2022-08-16 02:25:00|7537.8|7534.8|7539|7536|7539|7536|7537.8|7534.8|15
1660617000000|2022-08-16 02:30:00|7538|7535|7538.8|7535.8|7539.3|7536.3|7538|7535|16
1660617300000|2022-08-16 02:35:00|7538.3|7535.3|7537.3|7534.3|7539.5|7536.5|7536.5|7533.5|16
1660617600000|2022-08-16 02:40:00|7537.5|7534.5|7538.5|7535.5|7539|7536|7537|7534|9
1660617900000|2022-08-16 02:45:00|7538.8|7535.8|7537.5|7534.5|7539.3|7536.3|7537.5|7534.5|63
1660618200000|2022-08-16 02:50:00|7537.8|7534.8|7534.5|7531.5|7539|7536|7534.3|7531.3|267
1660618500000|2022-08-16 02:55:00|7534.3|7531.3|7535.8|7532.8|7536|7533|7534|7531|9
1660618800000|2022-08-16 03:00:00|7536|7533|7535.5|7532.5|7536.8|7533.8|7535|7532|19
1660619100000|2022-08-16 03:05:00|7535.8|7532.8|7538|7535|7538|7535|7535.8|7532.8|8
1660619400000|2022-08-16 03:10:00|7537.8|7534.8|7536.5|7533.5|7537.8|7534.8|7535.3|7532.3|13
1660619700000|2022-08-16 03:15:00|7536.8|7533.8|7534|7531|7536.8|7533.8|7534|7531|14
1660620000000|2022-08-16 03:20:00|7533.5|7530.5|7534.3|7531.3|7534.5|7531.5|7533.5|7530.5|6
1660620300000|2022-08-16 03:25:00|7534|7531|7533.8|7530.8|7534.5|7531.5|7533.5|7530.5|8
1660620600000|2022-08-16 03:30:00|7533.5|7530.5|7533|7530|7534.3|7531.3|7532.5|7529.5|12
1660620900000|2022-08-16 03:35:00|7532.5|7529.5|7531.8|7528.8|7532.5|7529.5|7531.5|7528.5|8
1660621200000|2022-08-16 03:40:00|7532|7529|7532|7529|7532.5|7529.5|7530.5|7527.5|42
1660621500000|2022-08-16 03:45:00|7532.3|7529.3|7534|7531|7534|7531|7531.3|7528.3|43
1660621800000|2022-08-16 03:50:00|7534.3|7531.3|7533.5|7530.5|7534.3|7531.3|7533|7530|15
1660622100000|2022-08-16 03:55:00|7533.3|7530.3|7534|7531|7534.5|7531.5|7533|7530|8
1660622400000|2022-08-16 04:00:00|7533.8|7530.8|7535.3|7532.3|7535.8|7532.8|7533.8|7530.8|22
1660622700000|2022-08-16 04:05:00|7535|7532|7534.8|7531.8|7536.8|7533.8|7534.8|7531.8|20
1660623000000|2022-08-16 04:10:00|7535|7532|7533.5|7530.5|7535.8|7532.8|7532.8|7529.8|18
1660623300000|2022-08-16 04:15:00|7533.8|7530.8|7534.8|7531.8|7535.5|7532.5|7533.8|7530.8|21
1660623600000|2022-08-16 04:20:00|7534.3|7531.3|7534.8|7531.8|7535.5|7532.5|7533.8|7530.8|7
1660623900000|2022-08-16 04:25:00|7535|7532|7535|7532|7535.8|7532.8|7535|7532|2
1660624200000|2022-08-16 04:30:00|7534.8|7531.8|7534.8|7531.8|7536.3|7533.3|7534.5|7531.5|19
1660624500000|2022-08-16 04:35:00|7534.5|7531.5|7536.8|7533.8|7536.8|7533.8|7534.3|7531.3|2
1660624800000|2022-08-16 04:40:00|7536.5|7533.5|7537|7534|7537.5|7534.5|7535.5|7532.5|18
1660625100000|2022-08-16 04:45:00|7537.3|7534.3|7536|7533|7537.5|7534.5|7535|7532|18
1660625400000|2022-08-16 04:50:00|7536.3|7533.3|7538|7535|7538.3|7535.3|7535.8|7532.8|26
1660625700000|2022-08-16 04:55:00|7538.3|7535.3|7534.8|7531.8|7538.8|7535.8|7534|7531|45
1660626000000|2022-08-16 05:00:00|7535.3|7532.3|7535|7532|7536|7533|7534|7531|33
1660626300000|2022-08-16 05:05:00|7534.8|7531.8|7533.3|7530.3|7534.8|7531.8|7531.8|7528.8|24
1660626600000|2022-08-16 05:10:00|7533|7530|7531.5|7528.5|7533.3|7530.3|7531.5|7528.5|12
1660626900000|2022-08-16 05:15:00|7531.8|7528.8|7532.5|7529.5|7532.5|7529.5|7531.3|7528.3|36
1660627200000|2022-08-16 05:20:00|7532.3|7529.3|7530.8|7527.8|7532.3|7529.3|7530.3|7527.3|9
1660627500000|2022-08-16 05:25:00|7531.5|7528.5|7531.3|7528.3|7531.8|7528.8|7529.8|7526.8|30
1660627800000|2022-08-16 05:30:00|7530.5|7527.5|7529.3|7526.3|7531|7528|7529|7526|37
1660628100000|2022-08-16 05:35:00|7528.5|7525.5|7529.3|7526.3|7531|7528|7528.5|7525.5|78
1660628400000|2022-08-16 05:40:00|7529.8|7526.8|7530.5|7527.5|7530.8|7527.8|7529.5|7526.5|42
1660628700000|2022-08-16 05:45:00|7530.3|7527.3|7531|7528|7531.5|7528.5|7529.5|7526.5|47
1660629000000|2022-08-16 05:50:00|7531.3|7528.3|7531.5|7528.5|7532|7529|7530.5|7527.5|61
1660629300000|2022-08-16 05:55:00|7531.8|7528.8|7532.3|7529.3|7532.3|7529.3|7529.5|7526.5|94
1660629600000|2022-08-16 06:00:00|7531.8|7529.8|7531|7529|7534.3|7532.3|7528.3|7526.3|158
1660629900000|2022-08-16 06:05:00|7530.5|7528.5|7532.8|7530.8|7532.8|7530.8|7528|7526|139
1660630200000|2022-08-16 06:10:00|7532.5|7530.5|7534.3|7532.3|7534.3|7532.3|7530.3|7528.3|189
1660630500000|2022-08-16 06:15:00|7534|7532|7534|7532|7535.3|7533.3|7533.3|7531.3|115
1660630800000|2022-08-16 06:20:00|7533.8|7531.8|7533.3|7531.3|7533.8|7531.8|7531|7529|67
1660631100000|2022-08-16 06:25:00|7533|7531|7531.5|7529.5|7533.3|7531.3|7530.8|7528.8|74
1660631400000|2022-08-16 06:30:00|7531.3|7529.3|7527.5|7525.5|7531.3|7529.3|7525.3|7523.3|130
1660631700000|2022-08-16 06:35:00|7527.8|7525.8|7526.3|7524.3|7527.8|7525.8|7525.3|7523.3|81
1660632000000|2022-08-16 06:40:00|7526|7524|7529|7527|7529.3|7527.3|7525.8|7523.8|38
1660632300000|2022-08-16 06:45:00|7528.8|7526.8|7531|7529|7531.3|7529.3|7527.8|7525.8|90
1660632600000|2022-08-16 06:50:00|7531.3|7529.3|7529.5|7527.5|7533.3|7531.3|7528.8|7526.8|113
1660632900000|2022-08-16 06:55:00|7530.3|7528.3|7529.5|7527.5|7532.8|7530.8|7528.8|7526.8|235
1660633200000|2022-08-16 07:00:00|7529|7528|7538|7537|7541.3|7540.3|7527.3|7526.3|2919
1660633500000|2022-08-16 07:05:00|7537.5|7536.5|7540.5|7539.5|7541.8|7540.8|7532.8|7531.8|1256
1660633800000|2022-08-16 07:10:00|7540.8|7539.8|7542.3|7541.3|7545.8|7544.8|7538.3|7537.3|1311
1660634100000|2022-08-16 07:15:00|7542.5|7541.5|7539.5|7538.5|7542.5|7541.5|7536.8|7535.8|599
1660634400000|2022-08-16 07:20:00|7539.8|7538.8|7542.8|7541.8|7543.8|7542.8|7538.5|7537.5|600
1660634700000|2022-08-16 07:25:00|7543|7542|7532.5|7531.5|7544.3|7543.3|7532.5|7531.5|658
1660635000000|2022-08-16 07:30:00|7532.3|7531.3|7527.3|7526.3|7533.5|7532.5|7525.8|7524.8|872
1660635300000|2022-08-16 07:35:00|7527.5|7526.5|7533.3|7532.3|7534.5|7533.5|7524.8|7523.8|535
1660635600000|2022-08-16 07:40:00|7533.7|7532.7|7529.9|7528.9|7533.7|7532.7|7527.7|7526.7|359
1660635900000|2022-08-16 07:45:00|7529.7|7528.7|7536.2|7535.2|7536.9|7535.9|7528.4|7527.4|417
1660636200000|2022-08-16 07:50:00|7535.9|7534.9|7538.2|7537.2|7540.2|7539.2|7534.9|7533.9|393
1660636500000|2022-08-16 07:55:00|7538.4|7537.4|7536.2|7535.2|7541.2|7540.2|7533.9|7532.9|368
1660636800000|2022-08-16 08:00:00|7536.4|7535.4|7536.4|7535.4|7536.9|7535.9|7532.4|7531.4|285
1660637100000|2022-08-16 08:05:00|7536.2|7535.2|7536.7|7535.7|7537.2|7536.2|7530.4|7529.4|385
1660637400000|2022-08-16 08:10:00|7536.9|7535.9|7539.9|7538.9|7541.7|7540.7|7536.9|7535.9|265
1660637700000|2022-08-16 08:15:00|7539.7|7538.7|7538.2|7537.2|7539.9|7538.9|7536.4|7535.4|292
1660638000000|2022-08-16 08:20:00|7538.7|7537.7|7540.7|7539.7|7542.2|7541.2|7537.9|7536.9|415
1660638300000|2022-08-16 08:25:00|7540.9|7539.9|7540.9|7539.9|7542.9|7541.9|7539.4|7538.4|456
1660638600000|2022-08-16 08:30:00|7541.2|7540.2|7539.4|7538.4|7542.2|7541.2|7536.9|7535.9|442
1660638900000|2022-08-16 08:35:00|7539.2|7538.2|7546.7|7545.7|7546.7|7545.7|7539.2|7538.2|360
1660639200000|2022-08-16 08:40:00|7546.4|7545.4|7540.2|7539.2|7547.2|7546.2|7539.7|7538.7|525
1660639500000|2022-08-16 08:45:00|7539.9|7538.9|7536.7|7535.7|7540.2|7539.2|7535.7|7534.7|442
1660639800000|2022-08-16 08:50:00|7536.9|7535.9|7540.9|7539.9|7542.2|7541.2|7535.9|7534.9|566
1660640100000|2022-08-16 08:55:00|7540.7|7539.7|7542.7|7541.7|7543.9|7542.9|7540.7|7539.7|453
1660640400000|2022-08-16 09:00:00|7542.9|7541.9|7539.7|7538.7|7543.7|7542.7|7539.7|7538.7|381
1660640700000|2022-08-16 09:05:00|7540.2|7539.2|7539.2|7538.2|7541.2|7540.2|7537.7|7536.7|415
1660641000000|2022-08-16 09:10:00|7538.9|7537.9|7540.2|7539.2|7540.4|7539.4|7536.7|7535.7|661
1660641300000|2022-08-16 09:15:00|7540.7|7539.7|7542.7|7541.7|7543.7|7542.7|7538.4|7537.4|416
1660641600000|2022-08-16 09:20:00|7542.9|7541.9|7546.2|7545.2|7547.2|7546.2|7542.7|7541.7|345
1660641900000|2022-08-16 09:25:00|7545.7|7544.7|7547.9|7546.9|7550.2|7549.2|7545.7|7544.7|477
1660642200000|2022-08-16 09:30:00|7548.2|7547.2|7544.9|7543.9|7549.2|7548.2|7542.9|7541.9|498
1660642500000|2022-08-16 09:35:00|7545.2|7544.2|7545.2|7544.2|7547.9|7546.9|7543.7|7542.7|366
1660642800000|2022-08-16 09:40:00|7544.9|7543.9|7550.2|7549.2|7551.2|7550.2|7544.9|7543.9|331
1660643100000|2022-08-16 09:45:00|7550.4|7549.4|7552.9|7551.9|7554.2|7553.2|7549.2|7548.2|286
1660643400000|2022-08-16 09:50:00|7552.7|7551.7|7553.9|7552.9|7554.7|7553.7|7551.7|7550.7|225
1660643700000|2022-08-16 09:55:00|7554.2|7553.2|7552.7|7551.7|7555.4|7554.4|7551.9|7550.9|191
1660644000000|2022-08-16 10:00:00|7552.4|7551.4|7551.4|7550.4|7552.9|7551.9|7548.7|7547.7|318
1660644300000|2022-08-16 10:05:00|7551.7|7550.7|7553.4|7552.4|7555.2|7554.2|7550.7|7549.7|347
1660644600000|2022-08-16 10:10:00|7553.7|7552.7|7551.2|7550.2|7554.4|7553.4|7551.2|7550.2|411
1660644900000|2022-08-16 10:15:00|7551.4|7550.4|7551.2|7550.2|7551.9|7550.9|7547.7|7546.7|946
1660645200000|2022-08-16 10:20:00|7551.4|7550.4|7554.7|7553.7|7554.7|7553.7|7550.2|7549.2|473
1660645500000|2022-08-16 10:25:00|7555.2|7554.2|7552.7|7551.7|7555.7|7554.7|7551.7|7550.7|523
1660645800000|2022-08-16 10:30:00|7553.2|7552.2|7552.7|7551.7|7553.4|7552.4|7550.7|7549.7|431
1660646100000|2022-08-16 10:35:00|7552.9|7551.9|7550.4|7549.4|7553.4|7552.4|7550.2|7549.2|231
1660646400000|2022-08-16 10:40:00|7550.7|7549.7|7551.4|7550.4|7551.4|7550.4|7548.4|7547.4|303
1660646700000|2022-08-16 10:45:00|7551.2|7550.2|7550.2|7549.2|7551.4|7550.4|7549.7|7548.7|169
1660647000000|2022-08-16 10:50:00|7549.9|7548.9|7552.9|7551.9|7554.2|7553.2|7549.9|7548.9|273
1660647300000|2022-08-16 10:55:00|7553.2|7552.2|7555.9|7554.9|7556.2|7555.2|7552.7|7551.7|442
1660647600000|2022-08-16 11:00:00|7555.4|7554.4|7556.4|7555.4|7556.7|7555.7|7549.7|7548.7|312
1660647900000|2022-08-16 11:05:00|7556.7|7555.7|7559.2|7558.2|7559.2|7558.2|7556.4|7555.4|215
1660648200000|2022-08-16 11:10:00|7558.9|7557.9|7557.2|7556.2|7560.7|7559.7|7556.4|7555.4|323
1660648500000|2022-08-16 11:15:00|7556.9|7555.9|7558.2|7557.2|7558.9|7557.9|7555.7|7554.7|301
1660648800000|2022-08-16 11:20:00|7558.4|7557.4|7561.4|7560.4|7562.7|7561.7|7558.4|7557.4|441
1660649100000|2022-08-16 11:25:00|7561.7|7560.7|7561.9|7560.9|7562.7|7561.7|7560.2|7559.2|201
1660649400000|2022-08-16 11:30:00|7561.7|7560.7|7564.2|7563.2|7564.7|7563.7|7561.4|7560.4|446
1660649700000|2022-08-16 11:35:00|7563.9|7562.9|7561.9|7560.9|7564.7|7563.7|7561.7|7560.7|211
1660650000000|2022-08-16 11:40:00|7561|7560|7562|7561|7562.5|7561.5|7560.3|7559.3|278
1660650300000|2022-08-16 11:45:00|7561.8|7560.8|7562.3|7561.3|7563.8|7562.8|7561|7560|440
1660650600000|2022-08-16 11:50:00|7562.5|7561.5|7562.8|7561.8|7563.3|7562.3|7561.8|7560.8|302
1660650900000|2022-08-16 11:55:00|7562.3|7561.3|7561.8|7560.8|7564.5|7563.5|7561.8|7560.8|365
1660651200000|2022-08-16 12:00:00|7562.3|7561.3|7558.8|7557.8|7562.5|7561.5|7555.8|7554.8|601
1660651500000|2022-08-16 12:05:00|7559.3|7558.3|7557|7556|7559.3|7558.3|7556.8|7555.8|486
1660651800000|2022-08-16 12:10:00|7557.3|7556.3|7560|7559|7561|7560|7557.3|7556.3|721
1660652100000|2022-08-16 12:15:00|7560.3|7559.3|7557.3|7556.3|7561.5|7560.5|7557.3|7556.3|326
1660652400000|2022-08-16 12:20:00|7557|7556|7554|7553|7557.8|7556.8|7553.8|7552.8|386
1660652700000|2022-08-16 12:25:00|7554.3|7553.3|7552.3|7551.3|7554.8|7553.8|7550.8|7549.8|405
1660653000000|2022-08-16 12:30:00|7552|7551|7554.3|7553.3|7554.8|7553.8|7549.8|7548.8|501
1660653300000|2022-08-16 12:35:00|7553.8|7552.8|7555.8|7554.8|7557.3|7556.3|7553.5|7552.5|540
1660653600000|2022-08-16 12:40:00|7555.3|7554.3|7554.8|7553.8|7557.3|7556.3|7553.8|7552.8|473
1660653900000|2022-08-16 12:45:00|7554.5|7553.5|7551.5|7550.5|7554.5|7553.5|7548.8|7547.8|413
1660654200000|2022-08-16 12:50:00|7551.3|7550.3|7548|7547|7553.3|7552.3|7547.8|7546.8|650
1660654500000|2022-08-16 12:55:00|7547.8|7546.8|7547|7546|7549.8|7548.8|7545.8|7544.8|1336
1660654800000|2022-08-16 13:00:00|7547.3|7546.3|7546.3|7545.3|7547.5|7546.5|7543.8|7542.8|579
1660655100000|2022-08-16 13:05:00|7546.8|7545.8|7546.8|7545.8|7548.8|7547.8|7545.3|7544.3|442
1660655400000|2022-08-16 13:10:00|7546.5|7545.5|7544.8|7543.8|7546.5|7545.5|7543.5|7542.5|367
1660655700000|2022-08-16 13:15:00|7545|7544|7544.8|7543.8|7545.3|7544.3|7543.8|7542.8|524
1660656000000|2022-08-16 13:20:00|7545|7544|7541.3|7540.3|7545.3|7544.3|7540.8|7539.8|437
1660656300000|2022-08-16 13:25:00|7541.5|7540.5|7543.5|7542.5|7544.3|7543.3|7541.5|7540.5|529
1660656600000|2022-08-16 13:30:00|7542.8|7541.8|7549.8|7548.8|7549.8|7548.8|7541.3|7540.3|1435
1660656900000|2022-08-16 13:35:00|7550.3|7549.3|7553.8|7552.8|7554.3|7553.3|7548.3|7547.3|1037
1660657200000|2022-08-16 13:40:00|7553.5|7552.5|7547.8|7546.8|7554.5|7553.5|7546|7545|1230
1660657500000|2022-08-16 13:45:00|7547.3|7546.3|7544.8|7543.8|7550.3|7549.3|7543|7542|863
1660657800000|2022-08-16 13:50:00|7544.3|7543.3|7548.8|7547.8|7550.8|7549.8|7543.3|7542.3|835
1660658100000|2022-08-16 13:55:00|7549.3|7548.3|7550.5|7549.5|7551.5|7550.5|7547.3|7546.3|664
1660658400000|2022-08-16 14:00:00|7550.3|7549.3|7541.3|7540.3|7550.3|7549.3|7540.8|7539.8|1109
1660658700000|2022-08-16 14:05:00|7541|7540|7538.8|7537.8|7544.3|7543.3|7537.3|7536.3|934
1660659000000|2022-08-16 14:10:00|7538.6|7537.6|7536.1|7535.1|7539.6|7538.6|7535.8|7534.8|614
1660659300000|2022-08-16 14:15:00|7535.8|7534.8|7537.1|7536.1|7537.8|7536.8|7534.6|7533.6|536
1660659600000|2022-08-16 14:20:00|7536.8|7535.8|7538.3|7537.3|7541.6|7540.6|7536.6|7535.6|698
1660659900000|2022-08-16 14:25:00|7538.6|7537.6|7539.8|7538.8|7541.1|7540.1|7535.1|7534.1|595
1660660200000|2022-08-16 14:30:00|7539.6|7538.6|7533.6|7532.6|7539.6|7538.6|7533.1|7532.1|650
1660660500000|2022-08-16 14:35:00|7533.3|7532.3|7534.6|7533.6|7537.1|7536.1|7532.8|7531.8|719
1660660800000|2022-08-16 14:40:00|7534.3|7533.3|7538.3|7537.3|7540.1|7539.1|7534.1|7533.1|717
1660661100000|2022-08-16 14:45:00|7538.6|7537.6|7542.6|7541.6|7543.1|7542.1|7534.8|7533.8|717
1660661400000|2022-08-16 14:50:00|7542.3|7541.3|7542.6|7541.6|7543.6|7542.6|7540.8|7539.8|636
1660661700000|2022-08-16 14:55:00|7542.3|7541.3|7540.1|7539.1|7544.3|7543.3|7538.1|7537.1|871
1660662000000|2022-08-16 15:00:00|7539.8|7538.8|7538.3|7537.3|7544.1|7543.1|7538.1|7537.1|815
1660662300000|2022-08-16 15:05:00|7538.1|7537.1|7539.6|7538.6|7541.6|7540.6|7538.1|7537.1|445
1660662600000|2022-08-16 15:10:00|7539.8|7538.8|7544.1|7543.1|7545.6|7544.6|7539.6|7538.6|600
1660662900000|2022-08-16 15:15:00|7543.8|7542.8|7542.6|7541.6|7545.6|7544.6|7541.6|7540.6|689
1660663200000|2022-08-16 15:20:00|7542.8|7541.8|7541.6|7540.6|7543.3|7542.3|7539.1|7538.1|871
1660663500000|2022-08-16 15:25:00|7542.1|7541.1|7544.1|7542.1|7545.3|7544.3|7540.6|7539.6|2048
1660663800000|2022-08-16 15:30:00|7543.8|7541.8|7537.3|7535.3|7546.6|7544.6|7536.1|7534.1|4154
1660664100000|2022-08-16 15:35:00|7537.6|7535.6|7539.6|7537.6|7540.8|7538.8|7536.1|7534.1|1484
1660664400000|2022-08-16 15:40:00|7539.8|7537.8|7542.6|7540.6|7543.6|7541.6|7539.3|7537.3|479
1660664700000|2022-08-16 15:45:00|7542.8|7540.8|7546.8|7544.8|7547.8|7545.8|7541.8|7539.8|334
1660665000000|2022-08-16 15:50:00|7547.1|7545.1|7549.6|7547.6|7550.3|7548.3|7546.6|7544.6|533
1660665300000|2022-08-16 15:55:00|7550.1|7548.1|7549.1|7547.1|7551.3|7549.3|7548.1|7546.1|359
1660665600000|2022-08-16 16:00:00|7549.3|7547.3|7549.1|7547.1|7550.6|7548.6|7548.6|7546.6|224
1660665900000|2022-08-16 16:05:00|7548.8|7546.8|7549.8|7547.8|7550.6|7548.6|7547.8|7545.8|179
1660666200000|2022-08-16 16:10:00|7550.1|7548.1|7548.6|7546.6|7550.1|7548.1|7547.6|7545.6|507
1660666500000|2022-08-16 16:15:00|7548.1|7546.1|7552.8|7550.8|7552.8|7550.8|7548.1|7546.1|422
1660666800000|2022-08-16 16:20:00|7552.6|7550.6|7554.1|7552.1|7554.1|7552.1|7550.8|7548.8|71
1660667100000|2022-08-16 16:25:00|7553.6|7551.6|7552.6|7550.6|7554.1|7552.1|7551.6|7549.6|202
1660667400000|2022-08-16 16:30:00|7552.8|7550.8|7551.6|7549.6|7553.6|7551.6|7550.6|7548.6|243
1660667700000|2022-08-16 16:35:00|7551.8|7549.8|7550.1|7548.1|7551.8|7549.8|7550.1|7548.1|209
1660668000000|2022-08-16 16:40:00|7550.6|7548.6|7546.6|7544.6|7550.6|7548.6|7546.3|7544.3|168
1660668300000|2022-08-16 16:45:00|7546.8|7544.8|7547.6|7545.6|7547.6|7545.6|7546.3|7544.3|97
1660668600000|2022-08-16 16:50:00|7547.1|7545.1|7547.3|7545.3|7548.8|7546.8|7547.1|7545.1|122
1660668900000|2022-08-16 16:55:00|7547.6|7545.6|7546.8|7544.8|7548.3|7546.3|7546.6|7544.6|108
1660669200000|2022-08-16 17:00:00|7547.1|7545.1|7547.1|7545.1|7547.1|7545.1|7545.8|7543.8|110
1660669500000|2022-08-16 17:05:00|7546.8|7544.8|7548.6|7546.6|7549.1|7547.1|7546.8|7544.8|120
1660669800000|2022-08-16 17:10:00|7548.8|7546.8|7549.6|7547.6|7549.8|7547.8|7547.8|7545.8|89
1660670100000|2022-08-16 17:15:00|7549.3|7547.3|7549.8|7547.8|7551.1|7549.1|7549.1|7547.1|35
1660670400000|2022-08-16 17:20:00|7549.6|7547.6|7551.3|7549.3|7551.6|7549.6|7549.3|7547.3|29
1660670700000|2022-08-16 17:25:00|7551.6|7549.6|7550.6|7548.6|7551.6|7549.6|7549.6|7547.6|40
1660671000000|2022-08-16 17:30:00|7550.8|7548.8|7552.8|7550.8|7553.1|7551.1|7550.1|7548.1|84
1660671300000|2022-08-16 17:35:00|7552.6|7550.6|7557.6|7555.6|7558.1|7556.1|7552.6|7550.6|140
1660671600000|2022-08-16 17:40:00|7557.8|7555.8|7557.3|7555.3|7557.8|7555.8|7556.1|7554.1|97
1660671900000|2022-08-16 17:45:00|7557.6|7555.6|7558.6|7556.6|7558.6|7556.6|7557.3|7555.3|65
1660672200000|2022-08-16 17:50:00|7558.8|7556.8|7560.1|7558.1|7560.3|7558.3|7558.1|7556.1|98
1660672500000|2022-08-16 17:55:00|7559.8|7557.8|7559.8|7557.8|7560.8|7558.8|7558.1|7556.1|126
1660672800000|2022-08-16 18:00:00|7560.1|7558.1|7561.1|7559.1|7562.1|7560.1|7558.3|7556.3|89
1660673100000|2022-08-16 18:05:00|7561.3|7559.3|7564.1|7562.1|7564.1|7562.1|7560.8|7558.8|101
1660673400000|2022-08-16 18:10:00|7563.8|7561.8|7564.1|7562.1|7564.8|7562.8|7563.1|7561.1|54
1660673700000|2022-08-16 18:15:00|7564.3|7562.3|7564.1|7562.1|7565.1|7563.1|7563.6|7561.6|47
1660674000000|2022-08-16 18:20:00|7563.8|7561.8|7564.8|7562.8|7565.1|7563.1|7563.3|7561.3|54
1660674300000|2022-08-16 18:25:00|7565.1|7563.1|7564.8|7562.8|7565.3|7563.3|7563.1|7561.1|91
1660674600000|2022-08-16 18:30:00|7564.6|7562.6|7560.6|7558.6|7565.1|7563.1|7560.6|7558.6|74
1660674900000|2022-08-16 18:35:00|7560.8|7558.8|7551.8|7549.8|7560.8|7558.8|7550.6|7548.6|203
1660675200000|2022-08-16 18:40:00|7551.6|7549.6|7550.8|7548.8|7552.1|7550.1|7548.6|7546.6|126
1660675500000|2022-08-16 18:45:00|7550.6|7548.6|7546.1|7544.1|7550.6|7548.6|7543.6|7541.6|212
1660675800000|2022-08-16 18:50:00|7545.8|7543.8|7545.8|7543.8|7547.6|7545.6|7544.3|7542.3|60
1660676100000|2022-08-16 18:55:00|7546.1|7544.1|7551.6|7549.6|7551.6|7549.6|7545.6|7543.6|50
1660676400000|2022-08-16 19:00:00|7551.3|7549.3|7547.8|7545.8|7551.3|7549.3|7547.3|7545.3|75
1660676700000|2022-08-16 19:05:00|7547.6|7545.6|7551.3|7549.3|7553.6|7551.6|7547.6|7545.6|51
1660677000000|2022-08-16 19:10:00|7550.8|7548.8|7553.8|7551.8|7553.8|7551.8|7550.1|7548.1|54
1660677300000|2022-08-16 19:15:00|7553.6|7551.6|7555.8|7553.8|7555.8|7553.8|7551.3|7549.3|66
1660677600000|2022-08-16 19:20:00|7555.6|7553.6|7556.8|7554.8|7557.1|7555.1|7553.6|7551.6|62
1660677900000|2022-08-16 19:25:00|7557.1|7555.1|7557.3|7555.3|7557.6|7555.6|7555.3|7553.3|62
1660678200000|2022-08-16 19:30:00|7557.1|7555.1|7558.3|7556.3|7559.8|7557.8|7556.8|7554.8|106
1660678500000|2022-08-16 19:35:00|7558.1|7556.1|7558.1|7556.1|7559.6|7557.6|7557.1|7555.1|59
1660678800000|2022-08-16 19:40:00|7558.3|7556.3|7556.6|7554.6|7559.3|7557.3|7555.8|7553.8|96
1660679100000|2022-08-16 19:45:00|7556.3|7554.3|7559.6|7557.6|7560.1|7558.1|7556.1|7554.1|245
1660679400000|2022-08-16 19:50:00|7560.6|7558.6|7564.1|7562.1|7564.3|7562.3|7558.8|7556.8|611
1660679700000|2022-08-16 19:55:00|7564.3|7562.3|7562.6|7558.6|7565.6|7563.6|7560.1|7558.1|540
1660680000000|2022-08-16 20:00:00|7562.2|7558.2|7559.5|7555.5|7562.2|7558.2|7558.5|7554.5|0
1660680300000|2022-08-16 20:05:00|7559.1|7555.1|7558.7|7554.7|7560.4|7556.4|7558.7|7554.7|0
1660680600000|2022-08-16 20:10:00|7558.8|7554.8|7557.8|7553.8|7560.1|7556.1|7557.8|7553.8|0
1660680900000|2022-08-16 20:15:00|7557.5|7553.5|7558.7|7554.7|7559|7555|7556.6|7552.6|0
1660681200000|2022-08-16 20:20:00|7559|7555|7558.9|7554.9|7559.3|7555.3|7558.7|7554.7|0
1660681500000|2022-08-16 20:25:00|7558.6|7554.6|7557.9|7553.9|7558.9|7554.9|7557.9|7553.9|0
1660681800000|2022-08-16 20:30:00|7558.3|7554.3|7560.6|7556.6|7560.8|7556.8|7558.3|7554.3|0
1660682100000|2022-08-16 20:35:00|7560.9|7556.9|7563|7559|7563.5|7559.5|7560.9|7556.9|0
1660682400000|2022-08-16 20:40:00|7563.3|7559.3|7563.2|7559.2|7563.3|7559.3|7562.9|7558.9|0
1660682700000|2022-08-16 20:45:00|7563.5|7559.5|7564.8|7560.8|7565.1|7561.1|7563.2|7559.2|0
1660683000000|2022-08-16 20:50:00|7564.9|7560.9|7567.3|7563.3|7567.6|7563.6|7564.8|7560.8|0
1660683300000|2022-08-16 20:55:00|7567.2|7563.2|7566.1|7562.1|7567.6|7563.6|7566|7562|0
1660683600000|2022-08-16 21:00:00|7565.7|7561.7|7563.8|7559.8|7565.8|7561.8|7563.7|7559.7|0
1660683900000|2022-08-16 21:05:00|7563.7|7559.7|7563.1|7559.1|7563.7|7559.7|7563.1|7559.1|0
1660684200000|2022-08-16 21:10:00|7563.2|7559.2|7562.5|7558.5|7563.2|7559.2|7562.5|7558.5|0
1660684500000|2022-08-16 21:15:00|7562.4|7558.4|7559.7|7555.7|7562.4|7558.4|7559.3|7555.3|0
1660684800000|2022-08-16 21:20:00|7559.6|7555.6|7559.9|7555.9|7560.1|7556.1|7559.6|7555.6|0
1660685100000|2022-08-16 21:25:00|7560.1|7556.1|7559.4|7555.4|7560.3|7556.3|7559.3|7555.3|0
1660685400000|2022-08-16 21:30:00|7559.5|7555.5|7559.4|7555.4|7559.5|7555.5|7559.4|7555.4|0
1660685700000|2022-08-16 21:35:00|7559.8|7555.8|7559.3|7555.3|7559.8|7555.8|7559|7555|0
1660686000000|2022-08-16 21:40:00|7559.2|7555.2|7559.7|7555.7|7559.7|7555.7|7559.2|7555.2|0
1660686300000|2022-08-16 21:45:00|7559.6|7555.6|7559.7|7555.7|7559.8|7555.8|7559.5|7555.5|0
1660686600000|2022-08-16 21:50:00|7559.8|7555.8|7559.5|7555.5|7559.8|7555.8|7559.5|7555.5|0
1660686900000|2022-08-16 21:55:00|7559.6|7555.6|7559.4|7555.4|7559.6|7555.6|7559.4|7555.4|0
1660687200000|2022-08-16 22:00:00|7559.1|7555.1|7555.2|7551.2|7559.1|7555.1|7555|7551|0
1660687500000|2022-08-16 22:05:00|7555.5|7551.5|7554.6|7550.6|7555.8|7551.8|7553.8|7549.8|0
1660687800000|2022-08-16 22:10:00|7554.8|7550.8|7556.2|7552.2|7556.2|7552.2|7554.6|7550.6|0
1660688100000|2022-08-16 22:15:00|7555.9|7551.9|7556.1|7552.1|7556.8|7552.8|7554.9|7550.9|0
1660688400000|2022-08-16 22:20:00|7556.5|7552.5|7556.8|7552.8|7558.1|7554.1|7556.5|7552.5|0
1660688700000|2022-08-16 22:25:00|7556.6|7552.6|7557.5|7553.5|7557.5|7553.5|7556.2|7552.2|0
1660689000000|2022-08-16 22:30:00|7558|7554|7556.9|7552.9|7558.2|7554.2|7556.9|7552.9|0
1660689300000|2022-08-16 22:35:00|7556.6|7552.6|7557.5|7553.5|7557.5|7553.5|7555.9|7551.9|0
1660689600000|2022-08-16 22:40:00|7557.9|7553.9|7559.6|7555.6|7559.8|7555.8|7557.9|7553.9|0
1660689900000|2022-08-16 22:45:00|7559.4|7555.4|7558.1|7554.1|7559.8|7555.8|7558|7554|0
1660690200000|2022-08-16 22:50:00|7558.5|7554.5|7559.4|7555.4|7559.4|7555.4|7558.1|7554.1|0
1660690500000|2022-08-16 22:55:00|7559.1|7555.1|7559.4|7555.4|7560.3|7556.3|7558.8|7554.8|0
1660690800000|2022-08-16 23:00:00|7559.2|7555.2|7559.2|7555.2|7560.2|7556.2|7558.9|7554.9|0
1660691100000|2022-08-16 23:05:00|7558.9|7554.9|7558.2|7554.2|7558.9|7554.9|7557.2|7553.2|0
1660691400000|2022-08-16 23:10:00|7558.5|7554.5|7558.8|7554.8|7559.2|7555.2|7558.2|7554.2|0
1660691700000|2022-08-16 23:15:00|7558.7|7554.7|7557.5|7553.5|7559.5|7555.5|7557.5|7553.5|0
1660692000000|2022-08-16 23:20:00|7557.9|7553.9|7557.5|7553.5|7558.5|7554.5|7556.9|7552.9|0
1660692300000|2022-08-16 23:25:00|7557.7|7553.7|7556.5|7552.5|7557.7|7553.7|7556.5|7552.5|0
1660692600000|2022-08-16 23:30:00|7556.7|7552.7|7559.6|7555.6|7561.2|7557.2|7556.5|7552.5|0
1660692900000|2022-08-16 23:35:00|7561.2|7557.2|7561.3|7557.3|7561.6|7557.6|7560.4|7556.4|0
1660693200000|2022-08-16 23:40:00|7561.6|7557.6|7560.9|7556.9|7561.6|7557.6|7560.5|7556.5|0
1660693500000|2022-08-16 23:45:00|7561.2|7557.2|7562.5|7558.5|7563.2|7559.2|7560.9|7556.9|0
1660693800000|2022-08-16 23:50:00|7562.3|7558.3|7564.8|7560.8|7564.8|7560.8|7561.9|7557.9|0
1660694100000|2022-08-16 23:55:00|7565.1|7561.1|7565.1|7561.1|7566.8|7562.8|7564.8|7560.8|0
1660694400000|2022-08-17 00:00:00|7564.8|7560.8|7562.8|7559.8|7565.8|7561.8|7562.1|7559.1|23
1660694700000|2022-08-17 00:05:00|7563.6|7560.6|7564.1|7561.1|7564.1|7561.1|7563.1|7560.1|18
1660695000000|2022-08-17 00:10:00|7564.3|7561.3|7567.6|7564.6|7567.6|7564.6|7564.3|7561.3|33
1660695300000|2022-08-17 00:15:00|7566.8|7563.8|7570.6|7567.6|7571.8|7568.8|7566.8|7563.8|91
1660695600000|2022-08-17 00:20:00|7570.8|7567.8|7565.6|7562.6|7570.8|7567.8|7565.6|7562.6|20
1660695900000|2022-08-17 00:25:00|7564.3|7561.3|7560.8|7557.8|7564.8|7561.8|7560.8|7557.8|21
1660696200000|2022-08-17 00:30:00|7560.6|7557.6|7563.8|7560.8|7564.6|7561.6|7560.1|7557.1|67
1660696500000|2022-08-17 00:35:00|7564.1|7561.1|7560.3|7557.3|7564.1|7561.1|7560.1|7557.1|20
1660696800000|2022-08-17 00:40:00|7560.8|7557.8|7558.3|7555.3|7560.8|7557.8|7558.3|7555.3|29
1660697100000|2022-08-17 00:45:00|7558.6|7555.6|7561.1|7558.1|7561.8|7558.8|7558.3|7555.3|24
1660697400000|2022-08-17 00:50:00|7561.3|7558.3|7561.8|7558.8|7562.1|7559.1|7560.6|7557.6|4
1660697700000|2022-08-17 00:55:00|7561.1|7558.1|7559.8|7556.8|7561.1|7558.1|7559.1|7556.1|13
1660698000000|2022-08-17 01:00:00|7559.3|7556.3|7555.8|7552.8|7559.6|7556.6|7555.6|7552.6|37
1660698300000|2022-08-17 01:05:00|7556.1|7553.1|7556.8|7553.8|7557.3|7554.3|7555.8|7552.8|23
1660698600000|2022-08-17 01:10:00|7557.1|7554.1|7559.6|7556.6|7560.8|7557.8|7556.8|7553.8|12
1660698900000|2022-08-17 01:15:00|7559.8|7556.8|7559.6|7556.6|7561.6|7558.6|7559.1|7556.1|8
1660699200000|2022-08-17 01:20:00|7559.3|7556.3|7559.3|7556.3|7560.3|7557.3|7558.3|7555.3|16
1660699500000|2022-08-17 01:25:00|7559.1|7556.1|7559.1|7556.1|7560.1|7557.1|7557.6|7554.6|12
1660699800000|2022-08-17 01:30:00|7558.3|7555.3|7559.6|7556.6|7560.1|7557.1|7557.1|7554.1|17
1660700100000|2022-08-17 01:35:00|7559.8|7556.8|7556.1|7553.1|7560.1|7557.1|7555.6|7552.6|21
1660700400000|2022-08-17 01:40:00|7555.8|7552.8|7557.6|7554.6|7558.8|7555.8|7555.8|7552.8|4
1660700700000|2022-08-17 01:45:00|7556.8|7553.8|7558.1|7555.1|7558.1|7555.1|7556.3|7553.3|9
1660701000000|2022-08-17 01:50:00|7558.3|7555.3|7559.1|7556.1|7559.1|7556.1|7557.6|7554.6|0
1660701300000|2022-08-17 01:55:00|7558.8|7555.8|7558.3|7555.3|7560.3|7557.3|7557.8|7554.8|6
1660701600000|2022-08-17 02:00:00|7558.6|7555.6|7557.3|7554.3|7558.8|7555.8|7556.8|7553.8|16
1660701900000|2022-08-17 02:05:00|7557.1|7554.1|7554.6|7551.6|7557.8|7554.8|7553.8|7550.8|12
1660702200000|2022-08-17 02:10:00|7554.3|7551.3|7555.8|7552.8|7556.3|7553.3|7553.8|7550.8|4
1660702500000|2022-08-17 02:15:00|7556.1|7553.1|7558.6|7555.6|7558.6|7555.6|7555.3|7552.3|4
1660702800000|2022-08-17 02:20:00|7558.3|7555.3|7558.8|7555.8|7560.8|7557.8|7557.3|7554.3|5
1660703100000|2022-08-17 02:25:00|7559.1|7556.1|7561.1|7558.1|7561.3|7558.3|7558.3|7555.3|3
1660703400000|2022-08-17 02:30:00|7560.6|7557.6|7563.1|7560.1|7563.1|7560.1|7560.3|7557.3|2
1660703700000|2022-08-17 02:35:00|7563.6|7560.6|7562.6|7559.6|7564.8|7561.8|7561.3|7558.3|5
1660704000000|2022-08-17 02:40:00|7562.3|7559.3|7561.8|7558.8|7564.3|7561.3|7561.3|7558.3|14
1660704300000|2022-08-17 02:45:00|7562.1|7559.1|7564.1|7561.1|7564.1|7561.1|7561.8|7558.8|0
1660704600000|2022-08-17 02:50:00|7563.8|7560.8|7563.8|7560.8|7563.8|7560.8|7562.8|7559.8|0
1660704900000|2022-08-17 02:55:00|7564.1|7561.1|7563.1|7560.1|7565.3|7562.3|7563.1|7560.1|4
1660705200000|2022-08-17 03:00:00|7563.3|7560.3|7563.8|7560.8|7564.3|7561.3|7563.3|7560.3|0
1660705500000|2022-08-17 03:05:00|7563.6|7560.6|7563.8|7560.8|7563.8|7560.8|7563.6|7560.6|0
1660705800000|2022-08-17 03:10:00|7564.1|7561.1|7563.1|7560.1|7564.1|7561.1|7562.8|7559.8|1
1660706100000|2022-08-17 03:15:00|7562.8|7559.8|7561.8|7558.8|7563.3|7560.3|7561.6|7558.6|4
1660706400000|2022-08-17 03:20:00|||||||||2
1660706700000|2022-08-17 03:25:00|||||||||1
1660707000000|2022-08-17 03:30:00|7561.3|7558.3|7561.3|7558.3|7561.8|7558.8|7560.8|7557.8|5
1660707300000|2022-08-17 03:35:00|7561.1|7558.1|7562.3|7559.3|7562.6|7559.6|7560.8|7557.8|12
1660707600000|2022-08-17 03:40:00|7562.6|7559.6|7561.3|7558.3|7562.6|7559.6|7561.3|7558.3|9
1660707900000|2022-08-17 03:45:00|7561.6|7558.6|7560.8|7557.8|7561.6|7558.6|7560.3|7557.3|18
1660708200000|2022-08-17 03:50:00|7560.3|7557.3|7561.3|7558.3|7561.6|7558.6|7560.3|7557.3|7
1660708500000|2022-08-17 03:55:00|7561.6|7558.6|7562.8|7559.8|7562.8|7559.8|7561.1|7558.1|5
1660708800000|2022-08-17 04:00:00|7563.1|7560.1|7566.3|7563.3|7566.3|7563.3|7563.1|7560.1|10
1660709100000|2022-08-17 04:05:00|7566.6|7563.6|7564.8|7561.8|7566.8|7563.8|7564.8|7561.8|10
1660709400000|2022-08-17 04:10:00|7564.6|7561.6|7564.8|7561.8|7565.6|7562.6|7564.1|7561.1|23
1660709700000|2022-08-17 04:15:00|7564.6|7561.6|7564.1|7561.1|7564.8|7561.8|7563.1|7560.1|15
1660710000000|2022-08-17 04:20:00|7564.3|7561.3|7563.8|7560.8|7564.3|7561.3|7562.8|7559.8|6
1660710300000|2022-08-17 04:25:00|7563.6|7560.6|7563.8|7560.8|7563.8|7560.8|7563.3|7560.3|4
1660710600000|2022-08-17 04:30:00|7563.6|7560.6|7565.3|7562.3|7565.3|7562.3|7563.3|7560.3|6
1660710900000|2022-08-17 04:35:00|7565.6|7562.6|7563.8|7560.8|7565.8|7562.8|7563.8|7560.8|9
1660711200000|2022-08-17 04:40:00|7564.6|7561.6|7565.6|7562.6|7566.3|7563.3|7564.3|7561.3|10
1660711500000|2022-08-17 04:45:00|7565.3|7562.3|7563.1|7560.1|7565.8|7562.8|7563.1|7560.1|44
1660711800000|2022-08-17 04:50:00|7563.3|7560.3|7563.8|7560.8|7564.1|7561.1|7563.1|7560.1|10
1660712100000|2022-08-17 04:55:00|7564.1|7561.1|7563.6|7560.6|7564.8|7561.8|7563.6|7560.6|26
1660712400000|2022-08-17 05:00:00|7564.1|7561.1|7566.3|7563.3|7566.3|7563.3|7564.1|7561.1|33
1660712700000|2022-08-17 05:05:00|7566.1|7563.1|7563.6|7560.6|7566.3|7563.3|7563.1|7560.1|50
1660713000000|2022-08-17 05:10:00|7563.3|7560.3|7563.6|7560.6|7564.6|7561.6|7563.1|7560.1|32
1660713300000|2022-08-17 05:15:00|7563.3|7560.3|7563.8|7560.8|7564.6|7561.6|7562.8|7559.8|27
1660713600000|2022-08-17 05:20:00|7564.1|7561.1|7564.1|7561.1|7564.6|7561.6|7563.6|7560.6|33
1660713900000|2022-08-17 05:25:00|7563.8|7560.8|7562.1|7559.1|7564.1|7561.1|7562.1|7559.1|39
1660714200000|2022-08-17 05:30:00|7561.6|7558.6|7563.1|7560.1|7563.8|7560.8|7561.6|7558.6|43
1660714500000|2022-08-17 05:35:00|7562.8|7559.8|7561.8|7558.8|7564.1|7561.1|7561.3|7558.3|81
1660714800000|2022-08-17 05:40:00|7561.6|7558.6|7560.8|7557.8|7561.8|7558.8|7560.6|7557.6|52
1660715100000|2022-08-17 05:45:00|7560.6|7557.6|7558.1|7555.1|7560.8|7557.8|7557.6|7554.6|80
1660715400000|2022-08-17 05:50:00|7557.6|7554.6|7558.8|7555.8|7559.6|7556.6|7557.6|7554.6|50
1660715700000|2022-08-17 05:55:00|7559.1|7556.1|7564.3|7561.3|7564.3|7561.3|7559.1|7556.1|46
1660716000000|2022-08-17 06:00:00|7563.3|7560.3|7562.3|7560.3|7563.3|7561.3|7557.1|7555.1|327
1660716300000|2022-08-17 06:05:00|7562.6|7560.6|7560.3|7558.3|7564.6|7562.6|7560.3|7558.3|105
1660716600000|2022-08-17 06:10:00|7560.6|7558.6|7559.3|7557.3|7561.8|7559.8|7558.1|7556.1|158
1660716900000|2022-08-17 06:15:00|7559.1|7557.1|7558.8|7556.8|7562.3|7560.3|7556.3|7554.3|117
1660717200000|2022-08-17 06:20:00|7559.1|7557.1|7560.3|7558.3|7560.3|7558.3|7557.6|7555.6|52
1660717500000|2022-08-17 06:25:00|7560.1|7558.1|7560.3|7558.3|7562.3|7560.3|7559.6|7557.6|65
1660717800000|2022-08-17 06:30:00|7560.6|7558.6|7555.1|7553.1|7561.1|7559.1|7554.3|7552.3|51
1660718100000|2022-08-17 06:35:00|7555.3|7553.3|7553.3|7551.3|7555.6|7553.6|7552.6|7550.6|167
1660718400000|2022-08-17 06:40:00|7553.1|7551.1|7553.8|7551.8|7554.3|7552.3|7552.3|7550.3|93
1660718700000|2022-08-17 06:45:00|7554.1|7552.1|7553.1|7551.1|7554.1|7552.1|7552.1|7550.1|43
1660719000000|2022-08-17 06:50:00|7553.3|7551.3|7551.3|7549.3|7554.3|7552.3|7551.1|7549.1|87
1660719300000|2022-08-17 06:55:00|7551.1|7549.1|7551.6|7549.6|7552.3|7550.3|7549.3|7547.3|184
1660719600000|2022-08-17 07:00:00|7551.1|7550.1|7543.8|7542.8|7553.6|7552.6|7542.1|7541.1|2124
1660719900000|2022-08-17 07:05:00|7543.3|7542.3|7542.6|7541.6|7543.8|7542.8|7537.3|7536.3|917
1660720200000|2022-08-17 07:10:00|7542.3|7541.3|7541.6|7540.6|7546.6|7545.6|7539.3|7538.3|469
1660720500000|2022-08-17 07:15:00|7541.1|7540.1|7538.8|7537.8|7542.6|7541.6|7537.3|7536.3|567
1660720800000|2022-08-17 07:20:00|7538.6|7537.6|7541.1|7540.1|7544.6|7543.6|7537.1|7536.1|600
1660721100000|2022-08-17 07:25:00|7540.8|7539.8|7543.6|7542.6|7544.6|7543.6|7537.6|7536.6|652
1660721400000|2022-08-17 07:30:00|7543.3|7542.3|7536.6|7535.6|7544.1|7543.1|7535.3|7534.3|526
1660721700000|2022-08-17 07:35:00|7536.3|7535.3|7535.6|7534.6|7541.3|7540.3|7534.6|7533.6|366
1660722000000|2022-08-17 07:40:00|7536|7535|7540|7539|7540.2|7539.2|7533.7|7532.7|1160
1660722300000|2022-08-17 07:45:00|7540.2|7539.2|7540|7539|7542.7|7541.7|7537.5|7536.5|520
1660722600000|2022-08-17 07:50:00|7540.5|7539.5|7537.7|7536.7|7542.5|7541.5|7537.7|7536.7|330
1660722900000|2022-08-17 07:55:00|7537.5|7536.5|7536|7535|7538.2|7537.2|7534.5|7533.5|689
1660723200000|2022-08-17 08:00:00|7536.5|7535.5|7533.5|7532.5|7536.5|7535.5|7528.7|7527.7|751
1660723500000|2022-08-17 08:05:00|7533|7532|7531.5|7530.5|7536.5|7535.5|7529.5|7528.5|397
1660723800000|2022-08-17 08:10:00|7532|7531|7534.7|7533.7|7535.2|7534.2|7525.2|7524.2|405
1660724100000|2022-08-17 08:15:00|7534.2|7533.2|7533.7|7532.7|7535.5|7534.5|7532|7531|341
1660724400000|2022-08-17 08:20:00|7533.5|7532.5|7535.2|7534.2|7535.7|7534.7|7531.7|7530.7|438
1660724700000|2022-08-17 08:25:00|7535|7534|7530.5|7529.5|7535|7534|7529.7|7528.7|332
1660725000000|2022-08-17 08:30:00|7530.2|7529.2|7529.5|7528.5|7533.7|7532.7|7529.2|7528.2|356
1660725300000|2022-08-17 08:35:00|7529.2|7528.2|7527|7526|7530|7529|7522.7|7521.7|291
1660725600000|2022-08-17 08:40:00|7526.7|7525.7|7525.5|7524.5|7530.5|7529.5|7525.2|7524.2|405
1660725900000|2022-08-17 08:45:00|7525.7|7524.7|7518.7|7517.7|7526.2|7525.2|7518.2|7517.2|369
1660726200000|2022-08-17 08:50:00|7519|7518|7523.5|7522.5|7524.5|7523.5|7517.7|7516.7|484
1660726500000|2022-08-17 08:55:00|7523.2|7522.2|7522|7521|7523.2|7522.2|7518.5|7517.5|324
1660726800000|2022-08-17 09:00:00|7521.7|7520.7|7526|7525|7527|7526|7521.5|7520.5|424
1660727100000|2022-08-17 09:05:00|7526.5|7525.5|7528|7527|7530|7529|7525.2|7524.2|391
1660727400000|2022-08-17 09:10:00|7528.2|7527.2|7525|7524|7528.7|7527.7|7525|7524|327
1660727700000|2022-08-17 09:15:00|7525.2|7524.2|7523.2|7522.2|7526|7525|7522.5|7521.5|429
1660728000000|2022-08-17 09:20:00|7523.5|7522.5|7517|7516|7524|7523|7515|7514|577
1660728300000|2022-08-17 09:25:00|7517.2|7516.2|7520.5|7519.5|7521|7520|7517.2|7516.2|468
1660728600000|2022-08-17 09:30:00|7520.7|7519.7|7520.5|7519.5|7523.5|7522.5|7519.7|7518.7|461
1660728900000|2022-08-17 09:35:00|7520|7519|7521|7520|7522.2|7521.2|7517.2|7516.2|331
1660729200000|2022-08-17 09:40:00|7520.7|7519.7|7521.2|7520.2|7524|7523|7519.5|7518.5|364
1660729500000|2022-08-17 09:45:00|7521|7520|7516.5|7515.5|7521|7520|7516.2|7515.2|331
1660729800000|2022-08-17 09:50:00|7516.2|7515.2|7515|7514|7517.7|7516.7|7513|7512|426
1660730100000|2022-08-17 09:55:00|7514.5|7513.5|7515|7514|7516.5|7515.5|7513.2|7512.2|401
1660730400000|2022-08-17 10:00:00|7514.7|7513.7|7511|7510|7515|7514|7509.2|7508.2|564
1660730700000|2022-08-17 10:05:00|7510.7|7509.7|7514|7513|7515|7514|7509.7|7508.7|479
1660731000000|2022-08-17 10:10:00|7513.7|7512.7|7513.5|7512.5|7514.5|7513.5|7511|7510|538
1660731300000|2022-08-17 10:15:00|7513.2|7512.2|7507|7506|7514.5|7513.5|7506|7505|397
1660731600000|2022-08-17 10:20:00|7507.2|7506.2|7508|7507|7509.7|7508.7|7506.5|7505.5|292
1660731900000|2022-08-17 10:25:00|7507.7|7506.7|7508.2|7507.2|7508.2|7507.2|7503.5|7502.5|363
1660732200000|2022-08-17 10:30:00|7508.5|7507.5|7509.2|7508.2|7509.5|7508.5|7501.5|7500.5|642
1660732500000|2022-08-17 10:35:00|7509.5|7508.5|7509|7508|7509.5|7508.5|7506.7|7505.7|201
1660732800000|2022-08-17 10:40:00|7508.5|7507.5|7507|7506|7509|7508|7504.5|7503.5|340
1660733100000|2022-08-17 10:45:00|7506.7|7505.7|7505|7504|7507.5|7506.5|7503.7|7502.7|209
1660733400000|2022-08-17 10:50:00|7504.2|7503.2|7508.5|7507.5|7508.7|7507.7|7503.7|7502.7|499
1660733700000|2022-08-17 10:55:00|7508.2|7507.2|7513.2|7512.2|7513.2|7512.2|7507.7|7506.7|541
1660734000000|2022-08-17 11:00:00|7512.7|7511.7|7507|7506|7515.2|7514.2|7506|7505|549
1660734300000|2022-08-17 11:05:00|7507.2|7506.2|7505|7504|7508|7507|7504.7|7503.7|282
1660734600000|2022-08-17 11:10:00|7505.2|7504.2|7507|7506|7510|7509|7505.2|7504.2|389
1660734900000|2022-08-17 11:15:00|7506.2|7505.2|7506.7|7505.7|7509.5|7508.5|7504|7503|441
1660735200000|2022-08-17 11:20:00|7506.5|7505.5|7508.5|7507.5|7510.2|7509.2|7505.7|7504.7|316
1660735500000|2022-08-17 11:25:00|7509|7508|7506|7505|7510.2|7509.2|7505.7|7504.7|286
1660735800000|2022-08-17 11:30:00|7505.5|7504.5|7508|7507|7508.5|7507.5|7503.5|7502.5|309
1660736100000|2022-08-17 11:35:00|7507.7|7506.7|7507.5|7506.5|7509.5|7508.5|7505.2|7504.2|303
1660736400000|2022-08-17 11:40:00|7507.8|7506.8|7510.8|7509.8|7511.3|7510.3|7507.3|7506.3|221
1660736700000|2022-08-17 11:45:00|7511.3|7510.3|7510.3|7509.3|7511.5|7510.5|7508.5|7507.5|520
1660737000000|2022-08-17 11:50:00|7511|7510|7512.3|7511.3|7512.3|7511.3|7509|7508|260
1660737300000|2022-08-17 11:55:00|7512|7511|7509.8|7508.8|7512.3|7511.3|7507.8|7506.8|369
1660737600000|2022-08-17 12:00:00|7510|7509|7513|7512|7514.5|7513.5|7509.5|7508.5|315
1660737900000|2022-08-17 12:05:00|7512.8|7511.8|7513.8|7512.8|7514.8|7513.8|7510|7509|265
1660738200000|2022-08-17 12:10:00|7514.3|7513.3|7513.8|7512.8|7517.5|7516.5|7512.8|7511.8|268
1660738500000|2022-08-17 12:15:00|7514|7513|7512.8|7511.8|7516.5|7515.5|7512.8|7511.8|274
1660738800000|2022-08-17 12:20:00|7513|7512|7510.8|7509.8|7515.3|7514.3|7510.5|7509.5|351
1660739100000|2022-08-17 12:25:00|7511|7510|7510.3|7509.3|7512.5|7511.5|7507.5|7506.5|327
1660739400000|2022-08-17 12:30:00|7507.3|7506.3|7510.5|7509.5|7512.5|7511.5|7506.8|7505.8|731
1660739700000|2022-08-17 12:35:00|7510.3|7509.3|7518|7517|7519.3|7518.3|7510|7509|405
1660740000000|2022-08-17 12:40:00|7518.3|7517.3|7512.8|7511.8|7518.8|7517.8|7512|7511|265
1660740300000|2022-08-17 12:45:00|7513|7512|7514|7513|7515.8|7514.8|7511.8|7510.8|334
1660740600000|2022-08-17 12:50:00|7513.8|7512.8|7512.3|7511.3|7517|7516|7510.8|7509.8|386
1660740900000|2022-08-17 12:55:00|7512.5|7511.5|7510.8|7509.8|7513|7512|7509.3|7508.3|375
1660741200000|2022-08-17 13:00:00|7511|7510|7509.8|7508.8|7512.3|7511.3|7507.8|7506.8|270
1660741500000|2022-08-17 13:05:00|7510|7509|7516.8|7515.8|7516.8|7515.8|7507.5|7506.5|577
1660741800000|2022-08-17 13:10:00|7516.5|7515.5|7513.3|7512.3|7518|7517|7511.3|7510.3|565
1660742100000|2022-08-17 13:15:00|7513|7512|7511.3|7510.3|7515|7514|7510.3|7509.3|305
1660742400000|2022-08-17 13:20:00|7511|7510|7512.8|7511.8|7513.8|7512.8|7510.8|7509.8|343
1660742700000|2022-08-17 13:25:00|7512.3|7511.3|7511.5|7510.5|7514.3|7513.3|7511.3|7510.3|506
1660743000000|2022-08-17 13:30:00|7511.8|7510.8|7512.3|7511.3|7518.8|7517.8|7510.3|7509.3|1183
1660743300000|2022-08-17 13:35:00|7512.8|7511.8|7514|7513|7518|7517|7512|7511|607
1660743600000|2022-08-17 13:40:00|7513.8|7512.8|7516|7515|7516|7515|7510.8|7509.8|721
1660743900000|2022-08-17 13:45:00|7516.3|7515.3|7513|7512|7516.3|7515.3|7509.8|7508.8|1097
1660744200000|2022-08-17 13:50:00|7512.8|7511.8|7507.8|7506.8|7512.8|7511.8|7506.8|7505.8|717
1660744500000|2022-08-17 13:55:00|7508|7507|7514.3|7513.3|7514.3|7513.3|7506.8|7505.8|590
1660744800000|2022-08-17 14:00:00|7513.8|7512.8|7512.8|7511.8|7516.3|7515.3|7510.3|7509.3|856
1660745100000|2022-08-17 14:05:00|7513|7512|7511.5|7510.5|7516.5|7515.5|7511|7510|769
1660745400000|2022-08-17 14:10:00|7510.9|7509.9|7507.7|7506.7|7511.2|7510.2|7505.7|7504.7|481
1660745700000|2022-08-17 14:15:00|7507.9|7506.9|7509.9|7508.9|7509.9|7508.9|7505.2|7504.2|604
1660746000000|2022-08-17 14:20:00|7509.7|7508.7|7513.4|7512.4|7517.2|7516.2|7509.7|7508.7|342
1660746300000|2022-08-17 14:25:00|7513.7|7512.7|7514.9|7513.9|7517.9|7516.9|7513.4|7512.4|486
1660746600000|2022-08-17 14:30:00|7514.7|7513.7|7517.9|7516.9|7519.7|7518.7|7512.7|7511.7|532
1660746900000|2022-08-17 14:35:00|7518.2|7517.2|7516.4|7515.4|7518.7|7517.7|7513.2|7512.2|603
1660747200000|2022-08-17 14:40:00|7516.2|7515.2|7517.7|7516.7|7519.2|7518.2|7514.2|7513.2|511
1660747500000|2022-08-17 14:45:00|7517.4|7516.4|7516.7|7515.7|7520.2|7519.2|7515.7|7514.7|506
1660747800000|2022-08-17 14:50:00|7516.9|7515.9|7512.2|7511.2|7517.4|7516.4|7512.2|7511.2|577
1660748100000|2022-08-17 14:55:00|7511.9|7510.9|7511.4|7510.4|7514.7|7513.7|7509.2|7508.2|548
1660748400000|2022-08-17 15:00:00|7511.7|7510.7|7510.9|7509.9|7512.2|7511.2|7507.7|7506.7|755
1660748700000|2022-08-17 15:05:00|7511.2|7510.2|7510.7|7509.7|7512.7|7511.7|7508.7|7507.7|703
1660749000000|2022-08-17 15:10:00|7510.4|7509.4|7509.2|7508.2|7513.7|7512.7|7508.9|7507.9|558
1660749300000|2022-08-17 15:15:00|7508.7|7507.7|7512.2|7511.2|7513.2|7512.2|7505.9|7504.9|942
1660749600000|2022-08-17 15:20:00|7512.7|7511.7|7515.7|7514.7|7516.2|7515.2|7510.9|7509.9|1044
1660749900000|2022-08-17 15:25:00|7515.2|7514.2|7517.2|7515.2|7518.2|7517.2|7512.7|7511.7|3493
1660750200000|2022-08-17 15:30:00|7498.5|7496.5|7498.7|7496.7|7503|7501|7493|7491|6728
1660750500000|2022-08-17 15:35:00|7500.2|7498.2|7494|7492|7500.5|7498.5|7493.5|7491.5|1447
1660750800000|2022-08-17 15:40:00|7494.2|7492.2|7491.2|7489.2|7495.5|7493.5|7490.5|7488.5|715
1660751100000|2022-08-17 15:45:00|7491|7489|7492|7490|7494|7492|7489.5|7487.5|374
1660751400000|2022-08-17 15:50:00|7491.7|7489.7|7494|7492|7494.5|7492.5|7490|7488|321
1660751700000|2022-08-17 15:55:00|7493.7|7491.7|7494.5|7492.5|7495.7|7493.7|7492.5|7490.5|320
1660752000000|2022-08-17 16:00:00|7494.7|7492.7|7499.5|7497.5|7500|7498|7494.5|7492.5|290
1660752300000|2022-08-17 16:05:00|7499.7|7497.7|7499.5|7497.5|7503.2|7501.2|7499|7497|447
1660752600000|2022-08-17 16:10:00|7499.2|7497.2|7497.7|7495.7|7500|7498|7495.5|7493.5|142
1660752900000|2022-08-17 16:15:00|7498|7496|7499.2|7497.2|7500.2|7498.2|7497.5|7495.5|62
1660753200000|2022-08-17 16:20:00|7499.5|7497.5|7505.5|7503.5|7505.5|7503.5|7498.7|7496.7|183
1660753500000|2022-08-17 16:25:00|7505.2|7503.2|7505.2|7503.2|7505.7|7503.7|7502.7|7500.7|147
1660753800000|2022-08-17 16:30:00|7505|7503|7506.7|7504.7|7507.5|7505.5|7505|7503|208
1660754100000|2022-08-17 16:35:00|7506.5|7504.5|7510|7508|7512|7510|7506.5|7504.5|303
1660754400000|2022-08-17 16:40:00|7509.7|7507.7|7509.7|7507.7|7510|7508|7508|7506|128
1660754700000|2022-08-17 16:45:00|7510|7508|7510.2|7508.2|7512|7510|7508.7|7506.7|168
1660755000000|2022-08-17 16:50:00|7510.5|7508.5|7510.2|7508.2|7512.5|7510.5|7508.5|7506.5|99
1660755300000|2022-08-17 16:55:00|7510.5|7508.5|7513.2|7511.2|7514|7512|7510.2|7508.2|173
1660755600000|2022-08-17 17:00:00|7513.5|7511.5|7510.5|7508.5|7514|7512|7507.5|7505.5|219
1660755900000|2022-08-17 17:05:00|7510.2|7508.2|7508.2|7506.2|7512|7510|7507.7|7505.7|142
1660756200000|2022-08-17 17:10:00|7508.5|7506.5|7508.2|7506.2|7509.2|7507.2|7507.2|7505.2|100
1660756500000|2022-08-17 17:15:00|7508.5|7506.5|7508.7|7506.7|7510|7508|7508|7506|152
1660756800000|2022-08-17 17:20:00|7508.5|7506.5|7507|7505|7510|7508|7507|7505|134
1660757100000|2022-08-17 17:25:00|7507.2|7505.2|7512.7|7510.7|7513|7511|7507.2|7505.2|121
1660757400000|2022-08-17 17:30:00|7512.5|7510.5|7512.2|7510.2|7515.2|7513.2|7510|7508|97
1660757700000|2022-08-17 17:35:00|7512.5|7510.5|7512.5|7510.5|7513|7511|7509.7|7507.7|30
1660758000000|2022-08-17 17:40:00|7512.7|7510.7|7511.2|7509.2|7514|7512|7511.2|7509.2|90
1660758300000|2022-08-17 17:45:00|7511.5|7509.5|7513.2|7511.2|7513.2|7511.2|7510.5|7508.5|35
1660758600000|2022-08-17 17:50:00|7513|7511|7513.2|7511.2|7515.5|7513.5|7512.5|7510.5|64
1660758900000|2022-08-17 17:55:00|7513|7511|7514|7512|7515|7513|7511.7|7509.7|93
1660759200000|2022-08-17 18:00:00|7516.2|7514.2|7516.2|7514.2|7521.5|7519.5|7510.2|7508.2|458
1660759500000|2022-08-17 18:05:00|7515.7|7513.7|7518.7|7516.7|7521|7519|7511.5|7509.5|158
1660759800000|2022-08-17 18:10:00|7519|7517|7524.2|7522.2|7524.2|7522.2|7517|7515|119
1660760100000|2022-08-17 18:15:00|7524|7522|7520.2|7518.2|7526.5|7524.5|7518.7|7516.7|156
1660760400000|2022-08-17 18:20:00|7520|7518|7520|7518|7521.2|7519.2|7515.7|7513.7|96
1660760700000|2022-08-17 18:25:00|7519.7|7517.7|7524.5|7522.5|7524.7|7522.7|7517.2|7515.2|142
1660761000000|2022-08-17 18:30:00|7524.7|7522.7|7525.5|7523.5|7525.7|7523.7|7521.7|7519.7|101
1660761300000|2022-08-17 18:35:00|7525.2|7523.2|7527.5|7525.5|7528|7526|7524|7522|184
1660761600000|2022-08-17 18:40:00|7527.7|7525.7|7521|7519|7527.7|7525.7|7520.5|7518.5|179
1660761900000|2022-08-17 18:45:00|7521.2|7519.2|7521.7|7519.7|7522.7|7520.7|7519|7517|76
1660762200000|2022-08-17 18:50:00|7521.5|7519.5|7519.7|7517.7|7523.2|7521.2|7519|7517|60
1660762500000|2022-08-17 18:55:00|7519.5|7517.5|7518.2|7516.2|7522.2|7520.2|7518|7516|58
1660762800000|2022-08-17 19:00:00|7518|7516|7520|7518|7520.7|7518.7|7517|7515|92
1660763100000|2022-08-17 19:05:00|7520.2|7518.2|7515.7|7513.7|7521.7|7519.7|7515.2|7513.2|81
1660763400000|2022-08-17 19:10:00|7516|7514|7509.5|7507.5|7516.7|7514.7|7505.7|7503.7|130
1660763700000|2022-08-17 19:15:00|7509.7|7507.7|7509|7507|7511.2|7509.2|7507.7|7505.7|40
1660764000000|2022-08-17 19:20:00|7508.7|7506.7|7512.7|7510.7|7513.5|7511.5|7507.2|7505.2|65
1660764300000|2022-08-17 19:25:00|7512.5|7510.5|7514.2|7512.2|7514.7|7512.7|7510.2|7508.2|122
1660764600000|2022-08-17 19:30:00|7513.7|7511.7|7514.7|7512.7|7515.5|7513.5|7511.2|7509.2|92
1660764900000|2022-08-17 19:35:00|7514.5|7512.5|7515.2|7513.2|7517|7515|7514.5|7512.5|82
1660765200000|2022-08-17 19:40:00|7515|7513|7516.2|7514.2|7517.5|7515.5|7514.5|7512.5|50
1660765500000|2022-08-17 19:45:00|7516|7514|7512.2|7510.2|7516.2|7514.2|7512|7510|99
1660765800000|2022-08-17 19:50:00|7512.5|7510.5|7514.7|7512.7|7515.7|7513.7|7510.5|7508.5|241
1660766100000|2022-08-17 19:55:00|7515|7513|7519.1|7515.1|7520.2|7518.2|7514|7512|557
1660766400000|2022-08-17 20:00:00|7518.4|7514.4|7521.1|7517.1|7521.9|7517.9|7518.4|7514.4|0
1660766700000|2022-08-17 20:05:00|7520.8|7516.8|7522.8|7518.8|7522.8|7518.8|7520.1|7516.1|0
1660767000000|2022-08-17 20:10:00|7523.1|7519.1|7523.4|7519.4|7524.2|7520.2|7522.1|7518.1|0
1660767300000|2022-08-17 20:15:00|7523.1|7519.1|7522.3|7518.3|7523.4|7519.4|7521.5|7517.5|0
1660767600000|2022-08-17 20:20:00|7522|7518|7521.9|7517.9|7522.3|7518.3|7521.9|7517.9|0
1660767900000|2022-08-17 20:25:00|7521.6|7517.6|7521.6|7517.6|7522.3|7518.3|7521.4|7517.4|0
1660768200000|2022-08-17 20:30:00|7522|7518|7522.1|7518.1|7522.8|7518.8|7521.9|7517.9|0
1660768500000|2022-08-17 20:35:00|7522.8|7518.8|7522.8|7518.8|7523.1|7519.1|7522.4|7518.4|0
1660768800000|2022-08-17 20:40:00|7523|7519|7523.3|7519.3|7523.6|7519.6|7522.3|7518.3|0
1660769100000|2022-08-17 20:45:00|7523.4|7519.4|7522.6|7518.6|7523.6|7519.6|7522.6|7518.6|0
1660769400000|2022-08-17 20:50:00|7522.5|7518.5|7521.4|7517.4|7522.9|7518.9|7521.4|7517.4|0
1660769700000|2022-08-17 20:55:00|7521.8|7517.8|7522|7518|7522.7|7518.7|7521.4|7517.4|0
1660770000000|2022-08-17 21:00:00|7521.8|7517.8|7521.4|7517.4|7522.1|7518.1|7521.3|7517.3|0
1660770300000|2022-08-17 21:05:00|7521.6|7517.6|7520.8|7516.8|7521.8|7517.8|7520.8|7516.8|0
1660770600000|2022-08-17 21:10:00|7521|7517|7520.8|7516.8|7521|7517|7520.8|7516.8|0
1660770900000|2022-08-17 21:15:00|7521|7517|7520.9|7516.9|7521|7517|7520.8|7516.8|0
1660771200000|2022-08-17 21:20:00|7520.8|7516.8|7520.7|7516.7|7521.1|7517.1|7520.7|7516.7|0
1660771500000|2022-08-17 21:25:00|7520.8|7516.8|7521|7517|7521|7517|7520.7|7516.7|0
1660771800000|2022-08-17 21:30:00|7520.9|7516.9|7521.1|7517.1|7521.1|7517.1|7520.9|7516.9|0
1660772100000|2022-08-17 21:35:00|7520.9|7516.9|7520.5|7516.5|7520.9|7516.9|7520.5|7516.5|0
1660772400000|2022-08-17 21:40:00|7520.4|7516.4|7519.7|7515.7|7520.4|7516.4|7519.7|7515.7|0
1660772700000|2022-08-17 21:45:00|7519.8|7515.8|7518.9|7514.9|7519.9|7515.9|7518.9|7514.9|0
1660773000000|2022-08-17 21:50:00|7518.8|7514.8|7518.7|7514.7|7518.9|7514.9|7518.7|7514.7|0
1660773300000|2022-08-17 21:55:00|7518.6|7514.6|7518.5|7514.5|7518.6|7514.6|7518.3|7514.3|0
1660773600000|2022-08-17 22:00:00|7518.7|7514.7|7513|7509|7518.7|7514.7|7512.4|7508.4|0
1660773900000|2022-08-17 22:05:00|7513.4|7509.4|7514|7510|7514.3|7510.3|7512.4|7508.4|0
1660774200000|2022-08-17 22:10:00|7514.2|7510.2|7513.9|7509.9|7515.5|7511.5|7513.5|7509.5|0
1660774500000|2022-08-17 22:15:00|7513.6|7509.6|7514.3|7510.3|7514.9|7510.9|7513.6|7509.6|0
1660774800000|2022-08-17 22:20:00|7514.4|7510.4|7515.1|7511.1|7515.4|7511.4|7513.9|7509.9|0
1660775100000|2022-08-17 22:25:00|7515.2|7511.2|7515.3|7511.3|7515.6|7511.6|7514.3|7510.3|0
1660775400000|2022-08-17 22:30:00|7515.5|7511.5|7514.6|7510.6|7515.6|7511.6|7514.6|7510.6|0
1660775700000|2022-08-17 22:35:00|7514.5|7510.5|7511.8|7507.8|7514.5|7510.5|7511.8|7507.8|0
1660776000000|2022-08-17 22:40:00|7511.6|7507.6|7511|7507|7511.9|7507.9|7510.3|7506.3|0
1660776300000|2022-08-17 22:45:00|7511.3|7507.3|7510.4|7506.4|7512|7508|7510.4|7506.4|0
1660776600000|2022-08-17 22:50:00|7510|7506|7511.8|7507.8|7511.8|7507.8|7509.4|7505.4|0
1660776900000|2022-08-17 22:55:00|7511.5|7507.5|7511.4|7507.4|7511.8|7507.8|7511.1|7507.1|0
1660777200000|2022-08-17 23:00:00|7511.1|7507.1|7510|7506|7511.7|7507.7|7509.7|7505.7|0
1660777500000|2022-08-17 23:05:00|7510.3|7506.3|7509.7|7505.7|7510.5|7506.5|7509|7505|0
1660777800000|2022-08-17 23:10:00|7509.4|7505.4|7509.1|7505.1|7510|7506|7509.1|7505.1|0
1660778100000|2022-08-17 23:15:00|7509.4|7505.4|7506.1|7502.1|7509.4|7505.4|7506|7502|0
1660778400000|2022-08-17 23:20:00|7506.4|7502.4|7507.3|7503.3|7509.1|7505.1|7506.1|7502.1|0
1660778700000|2022-08-17 23:25:00|7507.1|7503.1|7506.8|7502.8|7508|7504|7506|7502|0
1660779000000|2022-08-17 23:30:00|7506.7|7502.7|7506.8|7502.8|7508.4|7504.4|7506.5|7502.5|0
1660779300000|2022-08-17 23:35:00|7506.6|7502.6|7507.6|7503.6|7508.6|7504.6|7506.5|7502.5|0
1660779600000|2022-08-17 23:40:00|7507.9|7503.9|7510|7506|7510|7506|7507.6|7503.6|0
1660779900000|2022-08-17 23:45:00|7510.1|7506.1|7512.3|7508.3|7513.6|7509.6|7509.8|7505.8|0
1660780200000|2022-08-17 23:50:00|7512.5|7508.5|7511|7507|7513|7509|7509|7505|0
1660780500000|2022-08-17 23:55:00|7511.3|7507.3|7503.7|7499.7|7512|7508|7501.3|7497.3|0
1660780800000|2022-08-18 00:00:00|7509.7|7505.7|7511.6|7508.6|7515.3|7512.3|7509|7505|79
1660781100000|2022-08-18 00:05:00|7511.8|7508.8|7511.6|7508.6|7512.6|7509.6|7511.3|7508.3|47
1660781400000|2022-08-18 00:10:00|7511.3|7508.3|7510.3|7507.3|7511.8|7508.8|7510.3|7507.3|21
1660781700000|2022-08-18 00:15:00|7510.6|7507.6|7512.6|7509.6|7514.6|7511.6|7510.3|7507.3|66
1660782000000|2022-08-18 00:20:00|7512.8|7509.8|7509.8|7506.8|7512.8|7509.8|7509.1|7506.1|18
1660782300000|2022-08-18 00:25:00|7509.3|7506.3|7508.1|7505.1|7509.3|7506.3|7507.1|7504.1|28
1660782600000|2022-08-18 00:30:00|7507.8|7504.8|7504.6|7501.6|7509.6|7506.6|7503.3|7500.3|31
1660782900000|2022-08-18 00:35:00|7504.3|7501.3|7506.3|7503.3|7507.1|7504.1|7503.6|7500.6|18
1660783200000|2022-08-18 00:40:00|7506.8|7503.8|7505.3|7502.3|7507.3|7504.3|7504.3|7501.3|17
1660783500000|2022-08-18 00:45:00|7505.1|7502.1|7507.1|7504.1|7507.1|7504.1|7505.1|7502.1|1
1660783800000|2022-08-18 00:50:00|7507.3|7504.3|7509.1|7506.1|7510.1|7507.1|7506.3|7503.3|10
1660784100000|2022-08-18 00:55:00|7508.8|7505.8|7509.1|7506.1|7510.6|7507.6|7507.8|7504.8|21
1660784400000|2022-08-18 01:00:00|7508.8|7505.8|7514.6|7511.6|7514.6|7511.6|7508.6|7505.6|40
1660784700000|2022-08-18 01:05:00|7514.8|7511.8|7512.3|7509.3|7515.8|7512.8|7510.8|7507.8|36
1660785000000|2022-08-18 01:10:00|7511.8|7508.8|7512.3|7509.3|7513.3|7510.3|7511.3|7508.3|18
1660785300000|2022-08-18 01:15:00|7512.6|7509.6|7517.3|7514.3|7517.3|7514.3|7512.3|7509.3|31
1660785600000|2022-08-18 01:20:00|7517.1|7514.1|7514.3|7511.3|7517.1|7514.1|7514.1|7511.1|2
1660785900000|2022-08-18 01:25:00|7515.3|7512.3|7514.6|7511.6|7516.8|7513.8|7513.3|7510.3|22
1660786200000|2022-08-18 01:30:00|7514.3|7511.3|7513.8|7510.8|7516.1|7513.1|7513.1|7510.1|12
1660786500000|2022-08-18 01:35:00|7514.1|7511.1|7511.8|7508.8|7515.1|7512.1|7511.8|7508.8|12
1660786800000|2022-08-18 01:40:00|7511.6|7508.6|7513.8|7510.8|7514.6|7511.6|7510.1|7507.1|16
1660787100000|2022-08-18 01:45:00|7513.6|7510.6|7511.1|7508.1|7515.1|7512.1|7511.1|7508.1|4
1660787400000|2022-08-18 01:50:00|7510.8|7507.8|7509.1|7506.1|7510.8|7507.8|7508.1|7505.1|17
1660787700000|2022-08-18 01:55:00|7508.8|7505.8|7512.1|7509.1|7512.3|7509.3|7508.3|7505.3|30
1660788000000|2022-08-18 02:00:00|7511.8|7508.8|7513.3|7510.3|7516.1|7513.1|7511.8|7508.8|8
1660788300000|2022-08-18 02:05:00|7513.1|7510.1|7518.3|7515.3|7518.8|7515.8|7512.6|7509.6|6
1660788600000|2022-08-18 02:10:00|7518.1|7515.1|7518.6|7515.6|7519.3|7516.3|7516.8|7513.8|19
1660788900000|2022-08-18 02:15:00|7518.1|7515.1|7517.8|7514.8|7518.3|7515.3|7516.3|7513.3|8
1660789200000|2022-08-18 02:20:00|7518.1|7515.1|7513.8|7510.8|7518.1|7515.1|7513.3|7510.3|18
1660789500000|2022-08-18 02:25:00|7513.6|7510.6|7514.3|7511.3|7514.8|7511.8|7513.3|7510.3|7
1660789800000|2022-08-18 02:30:00|7514.1|7511.1|7513.8|7510.8|7514.6|7511.6|7513.1|7510.1|14
1660790100000|2022-08-18 02:35:00|7513.6|7510.6|7514.1|7511.1|7514.6|7511.6|7512.8|7509.8|6
1660790400000|2022-08-18 02:40:00|7514.3|7511.3|7514.8|7511.8|7515.1|7512.1|7513.6|7510.6|10
1660790700000|2022-08-18 02:45:00|7514.6|7511.6|7514.3|7511.3|7514.6|7511.6|7513.1|7510.1|9
1660791000000|2022-08-18 02:50:00|7514.1|7511.1|7513.6|7510.6|7514.3|7511.3|7512.6|7509.6|12
1660791300000|2022-08-18 02:55:00|7513.3|7510.3|7513.1|7510.1|7513.6|7510.6|7512.8|7509.8|3
1660791600000|2022-08-18 03:00:00|7513.6|7510.6|7513.6|7510.6|7514.3|7511.3|7512.8|7509.8|1
1660791900000|2022-08-18 03:05:00|7513.3|7510.3|7514.3|7511.3|7514.8|7511.8|7512.1|7509.1|8
1660792200000|2022-08-18 03:10:00|7514.6|7511.6|7513.8|7510.8|7514.6|7511.6|7512.6|7509.6|8
1660792500000|2022-08-18 03:15:00|7514.1|7511.1|7514.6|7511.6|7515.1|7512.1|7513.6|7510.6|11
1660792800000|2022-08-18 03:20:00|7514.3|7511.3|7514.6|7511.6|7514.6|7511.6|7513.3|7510.3|5
1660793100000|2022-08-18 03:25:00|7514.3|7511.3|7514.8|7511.8|7515.3|7512.3|7513.3|7510.3|3
1660793400000|2022-08-18 03:30:00|7514.6|7511.6|7512.3|7509.3|7514.8|7511.8|7512.3|7509.3|10
1660793700000|2022-08-18 03:35:00|7512.1|7509.1|7511.3|7508.3|7512.3|7509.3|7510.3|7507.3|25
1660794000000|2022-08-18 03:40:00|7510.8|7507.8|7510.6|7507.6|7512.6|7509.6|7510.1|7507.1|22
1660794300000|2022-08-18 03:45:00|7511.3|7508.3|7512.3|7509.3|7512.6|7509.6|7510.6|7507.6|32
1660794600000|2022-08-18 03:50:00|7512.8|7509.8|7511.8|7508.8|7513.3|7510.3|7511.3|7508.3|6
1660794900000|2022-08-18 03:55:00|7512.1|7509.1|7512.8|7509.8|7513.3|7510.3|7511.8|7508.8|6
1660795200000|2022-08-18 04:00:00|7512.6|7509.6|7512.6|7509.6|7513.6|7510.6|7512.3|7509.3|34
1660795500000|2022-08-18 04:05:00|7512.3|7509.3|7513.6|7510.6|7514.6|7511.6|7512.1|7509.1|10
1660795800000|2022-08-18 04:10:00|7513.8|7510.8|7511.8|7508.8|7514.1|7511.1|7511.6|7508.6|6
1660796100000|2022-08-18 04:15:00|7512.1|7509.1|7514.1|7511.1|7514.1|7511.1|7512.1|7509.1|16
1660796400000|2022-08-18 04:20:00|7513.8|7510.8|7514.3|7511.3|7514.8|7511.8|7513.6|7510.6|11
1660796700000|2022-08-18 04:25:00|7514.1|7511.1|7514.1|7511.1|7516.1|7513.1|7514.1|7511.1|5
1660797000000|2022-08-18 04:30:00|7514.3|7511.3|7515.6|7512.6|7515.6|7512.6|7514.1|7511.1|8
1660797300000|2022-08-18 04:35:00|7515.1|7512.1|7514.3|7511.3|7515.1|7512.1|7513.6|7510.6|4
1660797600000|2022-08-18 04:40:00|7514.1|7511.1|7512.8|7509.8|7514.3|7511.3|7512.6|7509.6|6
1660797900000|2022-08-18 04:45:00|7513.1|7510.1|7513.8|7510.8|7514.6|7511.6|7513.1|7510.1|4
1660798200000|2022-08-18 04:50:00|7514.6|7511.6|7510.3|7507.3|7514.6|7511.6|7510.1|7507.1|51
1660798500000|2022-08-18 04:55:00|7510.1|7507.1|7508.8|7505.8|7510.3|7507.3|7508.8|7505.8|51
1660798800000|2022-08-18 05:00:00|7509.3|7506.3|7510.1|7507.1|7510.3|7507.3|7508.3|7505.3|33
1660799100000|2022-08-18 05:05:00|7510.3|7507.3|7511.1|7508.1|7511.6|7508.6|7509.3|7506.3|38
1660799400000|2022-08-18 05:10:00|7510.8|7507.8|7513.3|7510.3|7513.6|7510.6|7510.8|7507.8|20
1660799700000|2022-08-18 05:15:00|7513.6|7510.6|7514.1|7511.1|7515.6|7512.6|7512.8|7509.8|14
1660800000000|2022-08-18 05:20:00|7513.8|7510.8|7513.3|7510.3|7513.8|7510.8|7513.1|7510.1|15
1660800300000|2022-08-18 05:25:00|7513.1|7510.1|7515.8|7512.8|7516.3|7513.3|7513.1|7510.1|22
1660800600000|2022-08-18 05:30:00|7515.6|7512.6|7515.8|7512.8|7516.3|7513.3|7513.8|7510.8|59
1660800900000|2022-08-18 05:35:00|7515.6|7512.6|7514.3|7511.3|7516.8|7513.8|7513.8|7510.8|17
1660801200000|2022-08-18 05:40:00|7514.8|7511.8|7514.1|7511.1|7515.8|7512.8|7513.8|7510.8|13
1660801500000|2022-08-18 05:45:00|7514.3|7511.3|7510.6|7507.6|7514.8|7511.8|7510.3|7507.3|19
1660801800000|2022-08-18 05:50:00|7510.3|7507.3|7511.8|7508.8|7512.8|7509.8|7509.3|7506.3|42
1660802100000|2022-08-18 05:55:00|7512.1|7509.1|7508.3|7505.3|7512.6|7509.6|7508.3|7505.3|49
1660802400000|2022-08-18 06:00:00|7508.8|7505.8|7510.3|7508.3|7511.6|7509.6|7504.3|7502.3|129
1660802700000|2022-08-18 06:05:00|7509.8|7507.8|7513.1|7511.1|7513.1|7511.1|7507.6|7505.6|79
1660803000000|2022-08-18 06:10:00|7513.3|7511.3|7512.8|7510.8|7513.6|7511.6|7510.3|7508.3|82
1660803300000|2022-08-18 06:15:00|7512.3|7510.3|7511.1|7509.1|7513.1|7511.1|7510.1|7508.1|58
1660803600000|2022-08-18 06:20:00|7511.3|7509.3|7507.8|7505.8|7511.8|7509.8|7506.8|7504.8|93
1660803900000|2022-08-18 06:25:00|7507.6|7505.6|7503.8|7501.8|7507.8|7505.8|7502.8|7500.8|64
1660804200000|2022-08-18 06:30:00|7504.1|7502.1|7500.8|7498.8|7504.3|7502.3|7499.1|7497.1|97
1660804500000|2022-08-18 06:35:00|7500.6|7498.6|7501.8|7499.8|7504.1|7502.1|7500.3|7498.3|99
1660804800000|2022-08-18 06:40:00|7502.1|7500.1|7504.3|7502.3|7504.3|7502.3|7501.3|7499.3|63
1660805100000|2022-08-18 06:45:00|7504.6|7502.6|7506.3|7504.3|7507.6|7505.6|7504.1|7502.1|140
1660805400000|2022-08-18 06:50:00|7506.8|7504.8|7501.1|7499.1|7507.6|7505.6|7500.8|7498.8|94
1660805700000|2022-08-18 06:55:00|7501.6|7499.6|7502.8|7500.8|7505.1|7503.1|7501.6|7499.6|360
1660806000000|2022-08-18 07:00:00|7502.3|7501.3|7497.8|7496.8|7506.6|7505.6|7493.6|7492.6|2533
1660806300000|2022-08-18 07:05:00|7497.1|7496.1|7504.1|7503.1|7506.3|7505.3|7495.1|7494.1|1142
1660806600000|2022-08-18 07:10:00|7503.3|7502.3|7507.3|7506.3|7508.1|7507.1|7500.8|7499.8|571
1660806900000|2022-08-18 07:15:00|7507.1|7506.1|7500.1|7499.1|7509.3|7508.3|7499.8|7498.8|630
1660807200000|2022-08-18 07:20:00|7500.3|7499.3|7505.8|7504.8|7507.3|7506.3|7499.6|7498.6|498
1660807500000|2022-08-18 07:25:00|7505.6|7504.6|7501.8|7500.8|7508.6|7507.6|7501.1|7500.1|825
1660807800000|2022-08-18 07:30:00|7502.1|7501.1|7502.8|7501.8|7503.1|7502.1|7498.1|7497.1|519
1660808100000|2022-08-18 07:35:00|7502.6|7501.6|7500.6|7499.6|7503.3|7502.3|7496.1|7495.1|498
1660808400000|2022-08-18 07:40:00|7500.3|7499.3|7496.3|7495.3|7502.1|7501.1|7495.8|7494.8|480
1660808700000|2022-08-18 07:45:00|7496.6|7495.6|7494.8|7493.8|7499.1|7498.1|7494.1|7493.1|499
1660809000000|2022-08-18 07:50:00|7495.1|7494.1|7496.8|7495.8|7498.1|7497.1|7494.3|7493.3|342
1660809300000|2022-08-18 07:55:00|7497.1|7496.1|7500.8|7499.8|7502.1|7501.1|7496.1|7495.1|416
1660809600000|2022-08-18 08:00:00|7500.6|7499.6|7501.6|7500.6|7503.6|7502.6|7498.8|7497.8|426
1660809900000|2022-08-18 08:05:00|7502.1|7501.1|7501.6|7500.6|7506.6|7505.6|7500.1|7499.1|413
1660810200000|2022-08-18 08:10:00|7501.8|7500.8|7497.8|7496.8|7502.3|7501.3|7496.3|7495.3|418
1660810500000|2022-08-18 08:15:00|7497.6|7496.6|7494.6|7493.6|7499.1|7498.1|7493.6|7492.6|472
1660810800000|2022-08-18 08:20:00|7494.8|7493.8|7497.6|7496.6|7498.1|7497.1|7490.6|7489.6|839
1660811100000|2022-08-18 08:25:00|7497.8|7496.8|7499.5|7498.5|7500.3|7499.3|7495.8|7494.8|392
1660811400000|2022-08-18 08:30:00|7499.2|7498.2|7498|7497|7499.2|7498.2|7496|7495|297
1660811700000|2022-08-18 08:35:00|7497.7|7496.7|7497.5|7496.5|7499|7498|7495.5|7494.5|240
1660812000000|2022-08-18 08:40:00|7497.2|7496.2|7503.7|7502.7|7504.2|7503.2|7495.5|7494.5|276
1660812300000|2022-08-18 08:45:00|7504|7503|7506.5|7505.5|7507|7506|7503.2|7502.2|314
1660812600000|2022-08-18 08:50:00|7506.2|7505.2|7503.5|7502.5|7508|7507|7503.5|7502.5|468
1660812900000|2022-08-18 08:55:00|7503.2|7502.2|7506.5|7505.5|7507|7506|7501.7|7500.7|469
1660813200000|2022-08-18 09:00:00|7506.7|7505.7|7506.2|7505.2|7509|7508|7505|7504|311
1660813500000|2022-08-18 09:05:00|7506.5|7505.5|7509.7|7508.7|7510.5|7509.5|7506.5|7505.5|352
1660813800000|2022-08-18 09:10:00|7510|7509|7506|7505|7510|7509|7505.5|7504.5|325
1660814100000|2022-08-18 09:15:00|7506.2|7505.2|7506.2|7505.2|7508|7507|7505.5|7504.5|306
1660814400000|2022-08-18 09:20:00|7506.5|7505.5|7506.7|7505.7|7508.2|7507.2|7506|7505|225
1660814700000|2022-08-18 09:25:00|7506.5|7505.5|7512.5|7511.5|7513|7512|7506.5|7505.5|382
1660815000000|2022-08-18 09:30:00|7512.2|7511.2|7509.2|7508.2|7512.7|7511.7|7507.5|7506.5|261
1660815300000|2022-08-18 09:35:00|7509.5|7508.5|7514.7|7513.7|7515.7|7514.7|7509.5|7508.5|156
1660815600000|2022-08-18 09:40:00|7514.5|7513.5|7512.5|7511.5|7515.7|7514.7|7511|7510|522
1660815900000|2022-08-18 09:45:00|7512.2|7511.2|7514|7513|7514.5|7513.5|7511|7510|237
1660816200000|2022-08-18 09:50:00|7514.5|7513.5|7516.7|7515.7|7517.2|7516.2|7513.5|7512.5|223
1660816500000|2022-08-18 09:55:00|7516.5|7515.5|7513.7|7512.7|7517.2|7516.2|7513.5|7512.5|308
1660816800000|2022-08-18 10:00:00|7514|7513|7520|7519|7520.5|7519.5|7513|7512|394
1660817100000|2022-08-18 10:05:00|7520.2|7519.2|7519|7518|7524|7523|7519|7518|511
1660817400000|2022-08-18 10:10:00|7518.7|7517.7|7512|7511|7519.2|7518.2|7512|7511|366
1660817700000|2022-08-18 10:15:00|7512.2|7511.2|7513|7512|7513.5|7512.5|7509.5|7508.5|324
1660818000000|2022-08-18 10:20:00|7512.7|7511.7|7512.5|7511.5|7515.5|7514.5|7511|7510|321
1660818300000|2022-08-18 10:25:00|7512.7|7511.7|7515.5|7514.5|7516.5|7515.5|7512.5|7511.5|339
1660818600000|2022-08-18 10:30:00|7515.7|7514.7|7516.5|7515.5|7517|7516|7515|7514|297
1660818900000|2022-08-18 10:35:00|7516.2|7515.2|7520|7519|7520.2|7519.2|7516|7515|321
1660819200000|2022-08-18 10:40:00|7520.2|7519.2|7514.5|7513.5|7520.7|7519.7|7514.5|7513.5|321
1660819500000|2022-08-18 10:45:00|7514.2|7513.2|7513.5|7512.5|7514.5|7513.5|7511.2|7510.2|120
1660819800000|2022-08-18 10:50:00|7513.2|7512.2|7514|7513|7515|7514|7512.5|7511.5|169
1660820100000|2022-08-18 10:55:00|7513.7|7512.7|7509.5|7508.5|7513.7|7512.7|7509.2|7508.2|534
1660820400000|2022-08-18 11:00:00|7509|7508|7513|7512|7513.7|7512.7|7509|7508|630
1660820700000|2022-08-18 11:05:00|7513.2|7512.2|7515.7|7514.7|7516|7515|7512.5|7511.5|279
1660821000000|2022-08-18 11:10:00|7515.5|7514.5|7515.7|7514.7|7516.5|7515.5|7513.7|7512.7|205
1660821300000|2022-08-18 11:15:00|7515.5|7514.5|7516|7515|7517|7516|7514.5|7513.5|218
1660821600000|2022-08-18 11:20:00|7515.7|7514.7|7515.5|7514.5|7516.7|7515.7|7513.7|7512.7|228
1660821900000|2022-08-18 11:25:00|7515.2|7514.2|7515.7|7514.7|7517|7516|7514.7|7513.7|408
1660822200000|2022-08-18 11:30:00|7516|7515|7520.5|7519.5|7521.2|7520.2|7514.7|7513.7|433
1660822500000|2022-08-18 11:35:00|7520.7|7519.7|7522.7|7521.7|7524|7523|7520.2|7519.2|443
1660822800000|2022-08-18 11:40:00|7522.4|7521.4|7521.2|7520.2|7522.9|7521.9|7519.4|7518.4|289
1660823100000|2022-08-18 11:45:00|7521.4|7520.4|7521.7|7520.7|7523.2|7522.2|7520.4|7519.4|392
1660823400000|2022-08-18 11:50:00|7521.4|7520.4|7520.4|7519.4|7522.7|7521.7|7519.4|7518.4|355
1660823700000|2022-08-18 11:55:00|7520.7|7519.7|7520.2|7519.2|7522.7|7521.7|7520.2|7519.2|248
1660824000000|2022-08-18 12:00:00|7520.4|7519.4|7523.7|7522.7|7524.7|7523.7|7519.9|7518.9|358
1660824300000|2022-08-18 12:05:00|7523.9|7522.9|7523.2|7522.2|7527.7|7526.7|7523.2|7522.2|452
1660824600000|2022-08-18 12:10:00|7523.4|7522.4|7520.9|7519.9|7523.7|7522.7|7519.7|7518.7|377
1660824900000|2022-08-18 12:15:00|7520.7|7519.7|7518.7|7517.7|7521.7|7520.7|7518.7|7517.7|422
1660825200000|2022-08-18 12:20:00|7518.2|7517.2|7520.7|7519.7|7520.9|7519.9|7517.7|7516.7|419
1660825500000|2022-08-18 12:25:00|7520.9|7519.9|7522.7|7521.7|7523.7|7522.7|7520.7|7519.7|280
1660825800000|2022-08-18 12:30:00|7522.4|7521.4|7524.7|7523.7|7525.2|7524.2|7518.9|7517.9|573
1660826100000|2022-08-18 12:35:00|7524.4|7523.4|7524.7|7523.7|7525.2|7524.2|7522.2|7521.2|779
1660826400000|2022-08-18 12:40:00|7525.4|7524.4|7527.2|7526.2|7527.7|7526.7|7522.7|7521.7|734
1660826700000|2022-08-18 12:45:00|7527.4|7526.4|7529.7|7528.7|7529.7|7528.7|7525.2|7524.2|454
1660827000000|2022-08-18 12:50:00|7529.4|7528.4|7530.9|7529.9|7532.4|7531.4|7528.7|7527.7|484
1660827300000|2022-08-18 12:55:00|7531.2|7530.2|7532.2|7531.2|7533.2|7532.2|7529.7|7528.7|873
1660827600000|2022-08-18 13:00:00|7531.9|7530.9|7534.7|7533.7|7535.7|7534.7|7530.9|7529.9|753
1660827900000|2022-08-18 13:05:00|7534.9|7533.9|7530.2|7529.2|7535.4|7534.4|7527.2|7526.2|407
1660828200000|2022-08-18 13:10:00|7529.7|7528.7|7529.7|7528.7|7530.7|7529.7|7528.2|7527.2|253
1660828500000|2022-08-18 13:15:00|7529.9|7528.9|7529.2|7528.2|7530.7|7529.7|7528.2|7527.2|254
1660828800000|2022-08-18 13:20:00|7528.9|7527.9|7526.7|7525.7|7530.2|7529.2|7526.7|7525.7|377
1660829100000|2022-08-18 13:25:00|7526.2|7525.2|7526.2|7525.2|7526.7|7525.7|7523.2|7522.2|488
1660829400000|2022-08-18 13:30:00|7526.4|7525.4|7522.7|7521.7|7528.2|7527.2|7521.4|7520.4|1120
1660829700000|2022-08-18 13:35:00|7522.4|7521.4|7521.2|7520.2|7527.4|7526.4|7519.2|7518.2|888
1660830000000|2022-08-18 13:40:00|7520.9|7519.9|7525.2|7524.2|7525.4|7524.4|7517.9|7516.9|1059
1660830300000|2022-08-18 13:45:00|7525.4|7524.4|7519.7|7518.7|7525.7|7524.7|7518.2|7517.2|938
1660830600000|2022-08-18 13:50:00|7519.9|7518.9|7523.9|7522.9|7525.2|7524.2|7519.2|7518.2|509
1660830900000|2022-08-18 13:55:00|7523.7|7522.7|7527.2|7526.2|7528.7|7527.7|7523.2|7522.2|404
1660831200000|2022-08-18 14:00:00|7526.9|7525.9|7528.2|7527.2|7528.4|7527.4|7523.4|7522.4|774
1660831500000|2022-08-18 14:05:00|7527.9|7526.9|7528.2|7527.2|7529.4|7528.4|7524.2|7523.2|659
1660831800000|2022-08-18 14:10:00|7528.4|7527.4|7532.2|7531.2|7532.2|7531.2|7527.4|7526.4|485
1660832100000|2022-08-18 14:15:00|7531.9|7530.9|7531.5|7530.5|7533.5|7532.5|7529.9|7528.9|562
1660832400000|2022-08-18 14:20:00|7531.7|7530.7|7535|7534|7535|7534|7530|7529|435
1660832700000|2022-08-18 14:25:00|7535.2|7534.2|7532.5|7531.5|7536.5|7535.5|7532.5|7531.5|470
1660833000000|2022-08-18 14:30:00|7532.7|7531.7|7530|7529|7533.5|7532.5|7527.7|7526.7|813
1660833300000|2022-08-18 14:35:00|7529.7|7528.7|7527|7526|7530|7529|7527|7526|828
1660833600000|2022-08-18 14:40:00|7526.7|7525.7|7525.5|7524.5|7531|7530|7524.7|7523.7|1052
1660833900000|2022-08-18 14:45:00|7525.2|7524.2|7529.5|7528.5|7531|7530|7525|7524|562
1660834200000|2022-08-18 14:50:00|7529.7|7528.7|7528.5|7527.5|7530|7529|7526.2|7525.2|843
1660834500000|2022-08-18 14:55:00|7528.7|7527.7|7530.2|7529.2|7531|7530|7526.5|7525.5|846
1660834800000|2022-08-18 15:00:00|7530.5|7529.5|7530.5|7529.5|7532.5|7531.5|7528|7527|940
1660835100000|2022-08-18 15:05:00|7531|7530|7530|7529|7531|7530|7528.5|7527.5|798
1660835400000|2022-08-18 15:10:00|7530.5|7529.5|7532.5|7531.5|7532.5|7531.5|7529|7528|661
1660835700000|2022-08-18 15:15:00|7532|7531|7533.7|7532.7|7535|7534|7531.5|7530.5|717
1660836000000|2022-08-18 15:20:00|7534|7533|7540.5|7539.5|7541|7540|7533.5|7532.5|909
1660836300000|2022-08-18 15:25:00|7540.7|7539.7|7541|7539|7542.2|7541.2|7537.7|7536.7|2811
1660836600000|2022-08-18 15:30:00|7540.7|7538.7|7541|7539|7546.5|7544.5|7538|7536|5232
1660836900000|2022-08-18 15:35:00|7541.7|7539.7|7540.5|7538.5|7545.2|7543.2|7539|7537|1717
1660837200000|2022-08-18 15:40:00|7540.7|7538.7|7541.7|7539.7|7542.5|7540.5|7539|7537|700
1660837500000|2022-08-18 15:45:00|7542|7540|7546|7544|7546.5|7544.5|7542|7540|305
1660837800000|2022-08-18 15:50:00|7546.2|7544.2|7548|7546|7549.7|7547.7|7546|7544|500
1660838100000|2022-08-18 15:55:00|7548.2|7546.2|7549|7547|7550.7|7548.7|7548|7546|547
1660838400000|2022-08-18 16:00:00|7549.7|7547.7|7551|7549|7552.5|7550.5|7548.5|7546.5|416
1660838700000|2022-08-18 16:05:00|7551.5|7549.5|7549|7547|7553.2|7551.2|7548.5|7546.5|431
1660839000000|2022-08-18 16:10:00|7549.2|7547.2|7548|7546|7551|7549|7547|7545|206
1660839300000|2022-08-18 16:15:00|7547.7|7545.7|7547|7545|7548.5|7546.5|7546.7|7544.7|184
1660839600000|2022-08-18 16:20:00|7547.2|7545.2|7541.2|7539.2|7547.5|7545.5|7540|7538|314
1660839900000|2022-08-18 16:25:00|7541.5|7539.5|7542.5|7540.5|7544|7542|7540.5|7538.5|276
1660840200000|2022-08-18 16:30:00|7542.7|7540.7|7541.7|7539.7|7543|7541|7540|7538|147
1660840500000|2022-08-18 16:35:00|7542|7540|7540.5|7538.5|7543.5|7541.5|7539|7537|172
1660840800000|2022-08-18 16:40:00|7540.2|7538.2|7535.5|7533.5|7540.5|7538.5|7535.5|7533.5|106
1660841100000|2022-08-18 16:45:00|7535.7|7533.7|7539|7537|7539.7|7537.7|7535.2|7533.2|210
1660841400000|2022-08-18 16:50:00|7538.7|7536.7|7540|7538|7541|7539|7538.2|7536.2|105
1660841700000|2022-08-18 16:55:00|7540.2|7538.2|7542|7540|7542|7540|7538.7|7536.7|142
1660842000000|2022-08-18 17:00:00|7542.5|7540.5|7542.7|7540.7|7544.7|7542.7|7541|7539|167
1660842300000|2022-08-18 17:05:00|7543|7541|7546|7544|7547.5|7545.5|7542.7|7540.7|219
1660842600000|2022-08-18 17:10:00|7546.2|7544.2|7546.2|7544.2|7550|7548|7545.7|7543.7|210
1660842900000|2022-08-18 17:15:00|7546.5|7544.5|7551|7549|7551.5|7549.5|7546.5|7544.5|95
1660843200000|2022-08-18 17:20:00|7551.2|7549.2|7551.7|7549.7|7552.7|7550.7|7550|7548|48
1660843500000|2022-08-18 17:25:00|7552|7550|7551.7|7549.7|7553|7551|7549.5|7547.5|120
1660843800000|2022-08-18 17:30:00|7552|7550|7552.5|7550.5|7553.2|7551.2|7551|7549|76
1660844100000|2022-08-18 17:35:00|7553|7551|7554.5|7552.5|7554.5|7552.5|7551.5|7549.5|117
1660844400000|2022-08-18 17:40:00|7554.7|7552.7|7553.7|7551.7|7555|7553|7553.5|7551.5|121
1660844700000|2022-08-18 17:45:00|7553.5|7551.5|7553.5|7551.5|7555|7553|7553.5|7551.5|81
1660845000000|2022-08-18 17:50:00|7553.7|7551.7|7553.7|7551.7|7555.2|7553.2|7553.2|7551.2|52
1660845300000|2022-08-18 17:55:00|7553.5|7551.5|7554.5|7552.5|7554.5|7552.5|7552|7550|151
1660845600000|2022-08-18 18:00:00|7554|7552|7553|7551|7555.5|7553.5|7553|7551|138
1660845900000|2022-08-18 18:05:00|7553.2|7551.2|7557.2|7555.2|7557.5|7555.5|7552.5|7550.5|102
1660846200000|2022-08-18 18:10:00|7557|7555|7558|7556|7558.5|7556.5|7556|7554|90
1660846500000|2022-08-18 18:15:00|7558.2|7556.2|7559.5|7557.5|7560.5|7558.5|7558|7556|139
1660846800000|2022-08-18 18:20:00|7559|7557|7559.2|7557.2|7559.7|7557.7|7556.2|7554.2|90
1660847100000|2022-08-18 18:25:00|7559.5|7557.5|7558.5|7556.5|7560|7558|7558.5|7556.5|75
1660847400000|2022-08-18 18:30:00|7558.2|7556.2|7557.2|7555.2|7558.5|7556.5|7555.7|7553.7|74
1660847700000|2022-08-18 18:35:00|7557|7555|7557|7555|7557.5|7555.5|7556.2|7554.2|83
1660848000000|2022-08-18 18:40:00|7556.7|7554.7|7560.2|7558.2|7560.5|7558.5|7556.7|7554.7|114
1660848300000|2022-08-18 18:45:00|7560|7558|7560|7558|7560.5|7558.5|7559|7557|98
1660848600000|2022-08-18 18:50:00|7560.2|7558.2|7562|7560|7562.2|7560.2|7559.7|7557.7|132
1660848900000|2022-08-18 18:55:00|7561.7|7559.7|7561.7|7559.7|7563|7561|7561.5|7559.5|122
1660849200000|2022-08-18 19:00:00|7562|7560|7562.5|7560.5|7563|7561|7560.5|7558.5|109
1660849500000|2022-08-18 19:05:00|7562.7|7560.7|7563|7561|7563.5|7561.5|7562|7560|141
1660849800000|2022-08-18 19:10:00|7563.2|7561.2|7563.5|7561.5|7564|7562|7561.7|7559.7|347
1660850100000|2022-08-18 19:15:00|7563.7|7561.7|7565.5|7563.5|7565.7|7563.7|7562.2|7560.2|252
1660850400000|2022-08-18 19:20:00|7565.7|7563.7|7566|7564|7566|7564|7564|7562|204
1660850700000|2022-08-18 19:25:00|7565.7|7563.7|7564.7|7562.7|7566|7564|7564.5|7562.5|182
1660851000000|2022-08-18 19:30:00|7565|7563|7564.7|7562.7|7565.7|7563.7|7564|7562|257
1660851300000|2022-08-18 19:35:00|7564.5|7562.5|7564|7562|7565.5|7563.5|7563.5|7561.5|196
1660851600000|2022-08-18 19:40:00|7564.5|7562.5|7563.5|7561.5|7566.5|7564.5|7563.5|7561.5|314
1660851900000|2022-08-18 19:45:00|7563.7|7561.7|7563|7561|7564|7562|7561.5|7559.5|233
1660852200000|2022-08-18 19:50:00|7562.5|7560.5|7557|7555|7562.5|7560.5|7556.5|7554.5|278
1660852500000|2022-08-18 19:55:00|7557.2|7555.2|7563.9|7559.9|7563.9|7561.5|7556|7554|688
1660852800000|2022-08-18 20:00:00|7563.8|7559.8|7563.9|7559.9|7566|7562|7561.8|7557.8|0
1660853100000|2022-08-18 20:05:00|7563.6|7559.6|7560.7|7556.7|7563.6|7559.6|7560.7|7556.7|0
1660853400000|2022-08-18 20:10:00|7560.4|7556.4|7559.1|7555.1|7562.3|7558.3|7559.1|7555.1|0
1660853700000|2022-08-18 20:15:00|7559.4|7555.4|7562|7558|7562.1|7558.1|7559.4|7555.4|0
1660854000000|2022-08-18 20:20:00|7561.6|7557.6|7562.6|7558.6|7563.3|7559.3|7561.6|7557.6|0
1660854300000|2022-08-18 20:25:00|7562.9|7558.9|7562.9|7558.9|7563.9|7559.9|7562.2|7558.2|0
1660854600000|2022-08-18 20:30:00|7562.6|7558.6|7563.5|7559.5|7563.9|7559.9|7562.6|7558.6|0
1660854900000|2022-08-18 20:35:00|7563.9|7559.9|7562.8|7558.8|7563.9|7559.9|7562.8|7558.8|0
1660855200000|2022-08-18 20:40:00|7562.7|7558.7|7562.8|7558.8|7563|7559|7562.2|7558.2|0
1660855500000|2022-08-18 20:45:00|7563|7559|7562.9|7558.9|7563.2|7559.2|7562.5|7558.5|0
1660855800000|2022-08-18 20:50:00|7562.5|7558.5|7563.3|7559.3|7563.4|7559.4|7562.5|7558.5|0
1660856100000|2022-08-18 20:55:00|7563.4|7559.4|7562.6|7558.6|7563.4|7559.4|7561.2|7557.2|0
1660856400000|2022-08-18 21:00:00|7562.7|7558.7|7562.1|7558.1|7562.8|7558.8|7562.1|7558.1|0
1660856700000|2022-08-18 21:05:00|7562|7558|7561.3|7557.3|7562|7558|7561.1|7557.1|0
1660857000000|2022-08-18 21:10:00|7561.2|7557.2|7561.1|7557.1|7561.7|7557.7|7561.1|7557.1|0
1660857300000|2022-08-18 21:15:00|7560.6|7556.6|7561|7557|7561|7557|7560.5|7556.5|0
1660857600000|2022-08-18 21:20:00|7561.1|7557.1|7562.9|7558.9|7563.4|7559.4|7560.7|7556.7|0
1660857900000|2022-08-18 21:25:00|7563.1|7559.1|7563.2|7559.2|7563.6|7559.6|7563.1|7559.1|0
1660858200000|2022-08-18 21:30:00|7563.3|7559.3|7563.2|7559.2|7563.3|7559.3|7563.1|7559.1|0
1660858500000|2022-08-18 21:35:00|7563.1|7559.1|7563.1|7559.1|7563.1|7559.1|7563|7559|0
1660858800000|2022-08-18 21:40:00|7563|7559|7562.5|7558.5|7563|7559|7562.5|7558.5|0
1660859100000|2022-08-18 21:45:00|7562.6|7558.6|7561.3|7557.3|7562.6|7558.6|7561.3|7557.3|0
1660859400000|2022-08-18 21:50:00|7562.1|7558.1|7562|7558|7562.1|7558.1|7562|7558|0
1660859700000|2022-08-18 21:55:00|7561.8|7557.8|7561.6|7557.6|7562.1|7558.1|7561.6|7557.6|0
1660860000000|2022-08-18 22:00:00|7561.1|7557.1|7560.2|7556.2|7562.1|7558.1|7559.3|7555.3|0
1660860300000|2022-08-18 22:05:00|7560.6|7556.6|7562|7558|7562.9|7558.9|7560.6|7556.6|0
1660860600000|2022-08-18 22:10:00|7562.2|7558.2|7561.2|7557.2|7562.9|7558.9|7561.2|7557.2|0
1660860900000|2022-08-18 22:15:00|7561.1|7557.1|7562.8|7558.8|7562.9|7558.9|7560.9|7556.9|0
1660861200000|2022-08-18 22:20:00|7562.4|7558.4|7563.7|7559.7|7563.7|7559.7|7562.4|7558.4|0
1660861500000|2022-08-18 22:25:00|7563.5|7559.5|7563.2|7559.2|7565.3|7561.3|7563.2|7559.2|0
1660861800000|2022-08-18 22:30:00|7563.4|7559.4|7563.2|7559.2|7563.9|7559.9|7562.9|7558.9|0
1660862100000|2022-08-18 22:35:00|7563.5|7559.5|7562.9|7558.9|7563.5|7559.5|7562.2|7558.2|0
1660862400000|2022-08-18 22:40:00|7563.2|7559.2|7563.8|7559.8|7563.8|7559.8|7562.8|7558.8|0
1660862700000|2022-08-18 22:45:00|7563.5|7559.5|7562.1|7558.1|7563.5|7559.5|7562.1|7558.1|0
1660863000000|2022-08-18 22:50:00|7561.8|7557.8|7564.3|7560.3|7564.3|7560.3|7561.8|7557.8|0
1660863300000|2022-08-18 22:55:00|7564|7560|7562.5|7558.5|7564|7560|7562.5|7558.5|0
1660863600000|2022-08-18 23:00:00|7562.7|7558.7|7562.2|7558.2|7562.9|7558.9|7561.7|7557.7|0
1660863900000|2022-08-18 23:05:00|7562.4|7558.4|7562.2|7558.2|7562.5|7558.5|7561.9|7557.9|0
1660864200000|2022-08-18 23:10:00|7562.5|7558.5|7562.5|7558.5|7562.9|7558.9|7562.5|7558.5|0
1660864500000|2022-08-18 23:15:00|7562.6|7558.6|7561.9|7557.9|7562.6|7558.6|7561.8|7557.8|0
1660864800000|2022-08-18 23:20:00|7561.8|7557.8|7561.7|7557.7|7562.1|7558.1|7561.1|7557.1|0
1660865100000|2022-08-18 23:25:00|7562.1|7558.1|7563|7559|7563.1|7559.1|7561.7|7557.7|0
1660865400000|2022-08-18 23:30:00|7562.7|7558.7|7561.7|7557.7|7562.7|7558.7|7561.7|7557.7|0
1660865700000|2022-08-18 23:35:00|7561.8|7557.8|7561.2|7557.2|7562|7558|7561|7557|0
1660866000000|2022-08-18 23:40:00|7560.9|7556.9|7560.2|7556.2|7561|7557|7560.2|7556.2|0
1660866300000|2022-08-18 23:45:00|7560.5|7556.5|7561.2|7557.2|7561.2|7557.2|7560.2|7556.2|0
1660866600000|2022-08-18 23:50:00|7561.5|7557.5|7562.2|7558.2|7562.2|7558.2|7560.5|7556.5|0
1660866900000|2022-08-18 23:55:00|7562|7558|7563.5|7559.5|7563.5|7559.5|7561.5|7557.5|0
1660867200000|2022-08-19 00:00:00|7563.2|7559.2|7561|7558|7567|7564|7561|7557.5|23
1660867500000|2022-08-19 00:05:00|7561.5|7558.5|7558.5|7555.5|7561.5|7558.5|7556|7553|44
1660867800000|2022-08-19 00:10:00|7558.7|7555.7|7555.7|7552.7|7560|7557|7555.7|7552.7|35
1660868100000|2022-08-19 00:15:00|7555|7552|7559|7556|7560|7557|7555|7552|62
1660868400000|2022-08-19 00:20:00|7558.7|7555.7|7557.5|7554.5|7558.7|7555.7|7557.2|7554.2|15
1660868700000|2022-08-19 00:25:00|7557.2|7554.2|7554|7551|7557.2|7554.2|7554|7551|20
1660869000000|2022-08-19 00:30:00|7554.2|7551.2|7557|7554|7559|7556|7554|7551|11
1660869300000|2022-08-19 00:35:00|7557.5|7554.5|7556|7553|7557.7|7554.7|7554.7|7551.7|11
1660869600000|2022-08-19 00:40:00|7555.7|7552.7|7556.7|7553.7|7557.7|7554.7|7555|7552|6
1660869900000|2022-08-19 00:45:00|7556.5|7553.5|7556.7|7553.7|7557|7554|7555.2|7552.2|4
1660870200000|2022-08-19 00:50:00|7556.5|7553.5|7556.2|7553.2|7557.5|7554.5|7556|7553|10
1660870500000|2022-08-19 00:55:00|7556.7|7553.7|7557.7|7554.7|7559.7|7556.7|7556.7|7553.7|32
1660870800000|2022-08-19 01:00:00|7558|7555|7556.5|7553.5|7558|7555|7555.2|7552.2|24
1660871100000|2022-08-19 01:05:00|7556.7|7553.7|7556.7|7553.7|7557.7|7554.7|7555.5|7552.5|7
1660871400000|2022-08-19 01:10:00|7556.5|7553.5|7556.2|7553.2|7556.7|7553.7|7556.2|7553.2|0
1660871700000|2022-08-19 01:15:00|7556.5|7553.5|7552.2|7549.2|7556.5|7553.5|7552|7549|12
1660872000000|2022-08-19 01:20:00|7553.5|7550.5|7551.2|7548.2|7554.2|7551.2|7551.2|7548.2|17
1660872300000|2022-08-19 01:25:00|7551|7548|7549.7|7546.7|7551.5|7548.5|7549.2|7546.2|14
1660872600000|2022-08-19 01:30:00|7550|7547|7546.2|7543.2|7551.2|7548.2|7545.7|7542.7|43
1660872900000|2022-08-19 01:35:00|7546.5|7543.5|7549.7|7546.7|7550|7547|7546|7543|21
1660873200000|2022-08-19 01:40:00|7549.2|7546.2|7550.5|7547.5|7550.7|7547.7|7549|7546|9
1660873500000|2022-08-19 01:45:00|7550.7|7547.7|7550.2|7547.2|7551.2|7548.2|7548.7|7545.7|6
1660873800000|2022-08-19 01:50:00|7550.7|7547.7|7554|7551|7554.5|7551.5|7550.7|7547.7|11
1660874100000|2022-08-19 01:55:00|7553.7|7550.7|7555.5|7552.5|7556|7553|7553.7|7550.7|1
1660874400000|2022-08-19 02:00:00|7555.2|7552.2|7552.2|7549.2|7556.2|7553.2|7552|7549|3
1660874700000|2022-08-19 02:05:00|7552.5|7549.5|7551.5|7548.5|7555|7552|7551.2|7548.2|1
1660875000000|2022-08-19 02:10:00|7551.2|7548.2|7551|7548|7551.2|7548.2|7549|7546|8
1660875300000|2022-08-19 02:15:00|7550.7|7547.7|7551|7548|7551.2|7548.2|7550|7547|11
1660875600000|2022-08-19 02:20:00|7551.2|7548.2|7551|7548|7554.2|7551.2|7551|7548|7
1660875900000|2022-08-19 02:25:00|7551.5|7548.5|7551.2|7548.2|7553.7|7550.7|7551.2|7548.2|3
1660876200000|2022-08-19 02:30:00|7552.5|7549.5|7552.5|7549.5|7553.7|7550.7|7551.7|7548.7|2
1660876500000|2022-08-19 02:35:00|7552|7549|7556.2|7553.2|7556.5|7553.5|7552|7549|7
1660876800000|2022-08-19 02:40:00|7556.5|7553.5|7554.7|7551.7|7556.7|7553.7|7554|7551|9
1660877100000|2022-08-19 02:45:00|7554.5|7551.5|7552.5|7549.5|7554.5|7551.5|7552.5|7549.5|5
1660877400000|2022-08-19 02:50:00|7552.7|7549.7|7552.7|7549.7|7555.2|7552.2|7552.7|7549.7|6
1660877700000|2022-08-19 02:55:00|7552.5|7549.5|7555.5|7552.5|7555.5|7552.5|7552.5|7549.5|2
1660878000000|2022-08-19 03:00:00|7556.2|7553.2|7556|7553|7557.7|7554.7|7555.5|7552.5|13
1660878300000|2022-08-19 03:05:00|7555.7|7552.7|7557|7554|7557.2|7554.2|7555.5|7552.5|4
1660878600000|2022-08-19 03:10:00|7557.5|7554.5|7555.7|7552.7|7557.5|7554.5|7555.5|7552.5|5
1660878900000|2022-08-19 03:15:00|7556.5|7553.5|7556.2|7553.2|7556.7|7553.7|7556|7553|1
1660879200000|2022-08-19 03:20:00|7556.5|7553.5|7555|7552|7557.7|7554.7|7555|7552|6
1660879500000|2022-08-19 03:25:00|7555.2|7552.2|7554.7|7551.7|7556.5|7553.5|7554.7|7551.7|8
1660879800000|2022-08-19 03:30:00|7554.5|7551.5|7551|7548|7554.5|7551.5|7549.2|7546.2|84
1660880100000|2022-08-19 03:35:00|7550.7|7547.7|7553.5|7550.5|7553.5|7550.5|7550.7|7547.7|2
1660880400000|2022-08-19 03:40:00|7553.2|7550.2|7552.5|7549.5|7554.2|7551.2|7552|7549|14
1660880700000|2022-08-19 03:45:00|7552.2|7549.2|7549.2|7546.2|7552.5|7549.5|7548.7|7545.7|41
1660881000000|2022-08-19 03:50:00|7549|7546|7548.7|7545.7|7549.7|7546.7|7548.2|7545.2|36
1660881300000|2022-08-19 03:55:00|7548.5|7545.5|7547.7|7544.7|7549.2|7546.2|7547.7|7544.7|21
1660881600000|2022-08-19 04:00:00|7547.5|7544.5|7548.7|7545.7|7549.2|7546.2|7547.2|7544.2|27
1660881900000|2022-08-19 04:05:00|7549.2|7546.2|7548.7|7545.7|7549.7|7546.7|7548.7|7545.7|10
1660882200000|2022-08-19 04:10:00|7548.2|7545.2|7550.7|7547.7|7551|7548|7548.2|7545.2|26
1660882500000|2022-08-19 04:15:00|7550.5|7547.5|7553.2|7550.2|7553.2|7550.2|7550.5|7547.5|10
1660882800000|2022-08-19 04:20:00|7553.5|7550.5|7554|7551|7554.2|7551.2|7553|7550|37
1660883100000|2022-08-19 04:25:00|7553.5|7550.5|7553.7|7550.7|7554.2|7551.2|7553.2|7550.2|8
1660883400000|2022-08-19 04:30:00|7553.5|7550.5|7555|7552|7555|7552|7553.5|7550.5|18
1660883700000|2022-08-19 04:35:00|7554.7|7551.7|7552|7549|7554.7|7551.7|7551|7548|13
1660884000000|2022-08-19 04:40:00|7551.7|7548.7|7553.2|7550.2|7553.2|7550.2|7551.2|7548.2|10
1660884300000|2022-08-19 04:45:00|7553|7550|7551.2|7548.2|7553.2|7550.2|7551.2|7548.2|3
1660884600000|2022-08-19 04:50:00|7551.5|7548.5|7549.5|7546.5|7552.5|7549.5|7549.5|7546.5|26
1660884900000|2022-08-19 04:55:00|7549.7|7546.7|7551|7548|7551|7548|7548|7545|27
1660885200000|2022-08-19 05:00:00|7550.7|7547.7|7549.2|7546.2|7552|7549|7549.2|7546.2|10
1660885500000|2022-08-19 05:05:00|7549|7546|7550.7|7547.7|7550.7|7547.7|7548.7|7545.7|11
1660885800000|2022-08-19 05:10:00|7551|7548|7551.2|7548.2|7551.7|7548.7|7549.7|7546.7|28
1660886100000|2022-08-19 05:15:00|7551|7548|7550.7|7547.7|7552.5|7549.5|7550.5|7547.5|13
1660886400000|2022-08-19 05:20:00|7551.2|7548.2|7550.2|7547.2|7552.2|7549.2|7548.7|7545.7|30
1660886700000|2022-08-19 05:25:00|7550|7547|7549.7|7546.7|7550.2|7547.2|7548.2|7545.2|12
1660887000000|2022-08-19 05:30:00|7549.5|7546.5|7546.5|7543.5|7549.7|7546.7|7546.2|7543.2|22
1660887300000|2022-08-19 05:35:00|7546.2|7543.2|7545|7542|7546.5|7543.5|7544|7541|39
1660887600000|2022-08-19 05:40:00|7545.7|7542.7|7544.5|7541.5|7545.7|7542.7|7544.2|7541.2|20
1660887900000|2022-08-19 05:45:00|7544.2|7541.2|7546.5|7543.5|7546.5|7543.5|7543|7540|35
1660888200000|2022-08-19 05:50:00|7546.7|7543.7|7547.7|7544.7|7549|7546|7546.2|7543.2|15
1660888500000|2022-08-19 05:55:00|7547.5|7544.5|7546|7543|7548.7|7545.7|7546|7543|32
1660888800000|2022-08-19 06:00:00|7545.5|7543.5|7545.7|7543.7|7546.2|7544.2|7542.2|7540.2|212
1660889100000|2022-08-19 06:05:00|7546|7544|7543.5|7541.5|7547.5|7545.5|7543.5|7541.5|80
1660889400000|2022-08-19 06:10:00|7543.7|7541.7|7541.2|7539.2|7546.7|7544.7|7541|7539|112
1660889700000|2022-08-19 06:15:00|7541.5|7539.5|7539.7|7537.7|7543.5|7541.5|7539.5|7537.5|72
1660890000000|2022-08-19 06:20:00|7540|7538|7540.2|7538.2|7542.2|7540.2|7539.2|7537.2|73
1660890300000|2022-08-19 06:25:00|7540|7538|7541.2|7539.2|7542.5|7540.5|7538.7|7536.7|81
1660890600000|2022-08-19 06:30:00|7541|7539|7537.7|7535.7|7542|7540|7535|7533|97
1660890900000|2022-08-19 06:35:00|7538.2|7536.2|7532|7530|7539.2|7537.2|7530.5|7528.5|153
1660891200000|2022-08-19 06:40:00|7532.2|7530.2|7527|7525|7533.7|7531.7|7526.2|7524.2|475
1660891500000|2022-08-19 06:45:00|7526.7|7524.7|7525.7|7523.7|7527.7|7525.7|7523.7|7521.7|85
1660891800000|2022-08-19 06:50:00|7526.2|7524.2|7527.2|7525.2|7529.2|7527.2|7526.2|7524.2|78
1660892100000|2022-08-19 06:55:00|7527.5|7525.5|7525.7|7523.7|7528|7526|7521|7519|594
1660892400000|2022-08-19 07:00:00|7525.2|7524.2|7520.5|7519.5|7527.2|7526.2|7516|7515|2681
1660892700000|2022-08-19 07:05:00|7520.2|7519.2|7524.7|7523.7|7527.7|7526.7|7516.5|7515.5|1337
1660893000000|2022-08-19 07:10:00|7524.2|7523.2|7525.7|7524.7|7534.2|7533.2|7521.7|7520.7|977
1660893300000|2022-08-19 07:15:00|7525|7524|7525.2|7524.2|7527.7|7526.7|7519|7518|621
1660893600000|2022-08-19 07:20:00|7525|7524|7531.5|7530.5|7532|7531|7524|7523|552
1660893900000|2022-08-19 07:25:00|7531.2|7530.2|7533.5|7532.5|7533.7|7532.7|7524.2|7523.2|548
1660894200000|2022-08-19 07:30:00|7533.7|7532.7|7536.2|7535.2|7538.5|7537.5|7529.7|7528.7|868
1660894500000|2022-08-19 07:35:00|7536.5|7535.5|7537.2|7536.2|7537.2|7536.2|7532|7531|531
1660894800000|2022-08-19 07:40:00|7537.6|7536.6|7541.6|7540.6|7543.9|7542.9|7535.6|7534.6|551
1660895100000|2022-08-19 07:45:00|7541.9|7540.9|7544.1|7543.1|7545.4|7544.4|7540.6|7539.6|396
1660895400000|2022-08-19 07:50:00|7543.9|7542.9|7542.4|7541.4|7544.9|7543.9|7535.6|7534.6|711
1660895700000|2022-08-19 07:55:00|7542.6|7541.6|7542.9|7541.9|7547.9|7546.9|7542.4|7541.4|790
1660896000000|2022-08-19 08:00:00|7543.1|7542.1|7547.4|7546.4|7551.1|7550.1|7541.6|7540.6|444
1660896300000|2022-08-19 08:05:00|7547.6|7546.6|7540.6|7539.6|7549.1|7548.1|7540.4|7539.4|1029
1660896600000|2022-08-19 08:10:00|7540.9|7539.9|7536.9|7535.9|7540.9|7539.9|7535.4|7534.4|595
1660896900000|2022-08-19 08:15:00|7536.1|7535.1|7537.1|7536.1|7537.9|7536.9|7529.9|7528.9|608
1660897200000|2022-08-19 08:20:00|7537.4|7536.4|7531.9|7530.9|7537.4|7536.4|7529.4|7528.4|411
1660897500000|2022-08-19 08:25:00|7532.1|7531.1|7529.9|7528.9|7535.4|7534.4|7528.4|7527.4|356
1660897800000|2022-08-19 08:30:00|7529.6|7528.6|7514.9|7513.9|7529.6|7528.6|7514.4|7513.4|992
1660898100000|2022-08-19 08:35:00|7515.1|7514.1|7515.4|7514.4|7517.1|7516.1|7512.6|7511.6|677
1660898400000|2022-08-19 08:40:00|7514.6|7513.6|7519.4|7518.4|7522.9|7521.9|7513.6|7512.6|563
1660898700000|2022-08-19 08:45:00|7519.9|7518.9|7525.4|7524.4|7527.4|7526.4|7519.4|7518.4|920
1660899000000|2022-08-19 08:50:00|7525.9|7524.9|7527.4|7526.4|7527.9|7526.9|7522.9|7521.9|794
1660899300000|2022-08-19 08:55:00|7527.1|7526.1|7540.6|7539.6|7541.4|7540.4|7525.9|7524.9|1245
1660899600000|2022-08-19 09:00:00|7540.9|7539.9|7530.1|7529.1|7540.9|7539.9|7527.6|7526.6|811
1660899900000|2022-08-19 09:05:00|7529.9|7528.9|7526.6|7525.6|7530.4|7529.4|7525.1|7524.1|565
1660900200000|2022-08-19 09:10:00|7525.9|7524.9|7544.6|7543.6|7545.6|7544.6|7519.9|7518.9|8054
1660900500000|2022-08-19 09:15:00|7544.1|7543.1|7550.6|7549.6|7552.6|7551.6|7541.1|7540.1|3342
1660900800000|2022-08-19 09:20:00|7550.4|7549.4|7539.6|7538.6|7551.1|7550.1|7538.9|7537.9|774
1660901100000|2022-08-19 09:25:00|7539.9|7538.9|7549.4|7548.4|7549.9|7548.9|7539.1|7538.1|592
1660901400000|2022-08-19 09:30:00|7549.1|7548.1|7555.4|7554.4|7557.4|7556.4|7548.4|7547.4|735
1660901700000|2022-08-19 09:35:00|7554.6|7553.6|7554.9|7553.9|7556.1|7555.1|7553.4|7552.4|687
1660902000000|2022-08-19 09:40:00|7554.6|7553.6|7555.1|7554.1|7559.9|7558.9|7553.6|7552.6|707
1660902300000|2022-08-19 09:45:00|7554.9|7553.9|7557.4|7556.4|7559.4|7558.4|7554.9|7553.9|417
1660902600000|2022-08-19 09:50:00|7556.6|7555.6|7549.4|7548.4|7557.6|7556.6|7548.6|7547.6|706
1660902900000|2022-08-19 09:55:00|7549.1|7548.1|7545.4|7544.4|7549.4|7548.4|7542.4|7541.4|449
1660903200000|2022-08-19 10:00:00|7545.1|7544.1|7543.6|7542.6|7547.9|7546.9|7541.9|7540.9|400
1660903500000|2022-08-19 10:05:00|7543.9|7542.9|7540.6|7539.6|7545.1|7544.1|7537.6|7536.6|492
1660903800000|2022-08-19 10:10:00|7540.4|7539.4|7540.4|7539.4|7542.4|7541.4|7537.9|7536.9|404
1660904100000|2022-08-19 10:15:00|7540.6|7539.6|7548.4|7547.4|7548.4|7547.4|7539.9|7538.9|192
1660904400000|2022-08-19 10:20:00|7548.1|7547.1|7545.1|7544.1|7549.9|7548.9|7544.6|7543.6|222
1660904700000|2022-08-19 10:25:00|7544.9|7543.9|7547.9|7546.9|7549.6|7548.6|7544.1|7543.1|337
1660905000000|2022-08-19 10:30:00|7548.1|7547.1|7545.6|7544.6|7549.4|7548.4|7545.1|7544.1|331
1660905300000|2022-08-19 10:35:00|7545.9|7544.9|7539.4|7538.4|7547.1|7546.1|7537.4|7536.4|319
1660905600000|2022-08-19 10:40:00|7538.9|7537.9|7535.4|7534.4|7541.4|7540.4|7535.1|7534.1|341
1660905900000|2022-08-19 10:45:00|7535.1|7534.1|7531.4|7530.4|7535.1|7534.1|7529.9|7528.9|485
1660906200000|2022-08-19 10:50:00|7531.1|7530.1|7536.1|7535.1|7536.6|7535.6|7529.4|7528.4|304
1660906500000|2022-08-19 10:55:00|7535.9|7534.9|7536.1|7535.1|7538.9|7537.9|7534.1|7533.1|320
1660906800000|2022-08-19 11:00:00|7536.6|7535.6|7541.6|7540.6|7543.6|7542.6|7535.6|7534.6|553
1660907100000|2022-08-19 11:05:00|7541.9|7540.9|7545.9|7544.9|7545.9|7544.9|7538.9|7537.9|375
1660907400000|2022-08-19 11:10:00|7546.4|7545.4|7548.9|7547.9|7549.9|7548.9|7545.4|7544.4|331
1660907700000|2022-08-19 11:15:00|7549.1|7548.1|7547.9|7546.9|7550.9|7549.9|7546.9|7545.9|356
1660908000000|2022-08-19 11:20:00|7548.1|7547.1|7554.1|7553.1|7554.4|7553.4|7547.6|7546.6|514
1660908300000|2022-08-19 11:25:00|7554.4|7553.4|7555.1|7554.1|7555.1|7554.1|7551.9|7550.9|477
1660908600000|2022-08-19 11:30:00|7555.9|7554.9|7551.4|7550.4|7558.6|7557.6|7551.1|7550.1|767
1660908900000|2022-08-19 11:35:00|7551.1|7550.1|7558.4|7557.4|7558.4|7557.4|7549.1|7548.1|387
1660909200000|2022-08-19 11:40:00|7557.8|7556.8|7560.3|7559.3|7560.3|7559.3|7554.8|7553.8|550
1660909500000|2022-08-19 11:45:00|7560|7559|7561|7560|7562.3|7561.3|7558.8|7557.8|652
1660909800000|2022-08-19 11:50:00|7560.8|7559.8|7559.3|7558.3|7563|7562|7559|7558|702
1660910100000|2022-08-19 11:55:00|7558.8|7557.8|7562.8|7561.8|7562.8|7561.8|7557|7556|531
1660910400000|2022-08-19 12:00:00|7562.5|7561.5|7563.5|7562.5|7564.3|7563.3|7561.3|7560.3|607
1660910700000|2022-08-19 12:05:00|7563.8|7562.8|7560.5|7559.5|7565.5|7564.5|7560.5|7559.5|544
1660911000000|2022-08-19 12:10:00|7560.3|7559.3|7562.3|7561.3|7562.3|7561.3|7558.5|7557.5|418
1660911300000|2022-08-19 12:15:00|7562.8|7561.8|7564.3|7563.3|7564.8|7563.8|7562.3|7561.3|289
1660911600000|2022-08-19 12:20:00|7564.8|7563.8|7557.5|7556.5|7564.8|7563.8|7557.5|7556.5|634
1660911900000|2022-08-19 12:25:00|7557.3|7556.3|7556.8|7555.8|7557.8|7556.8|7554.8|7553.8|773
1660912200000|2022-08-19 12:30:00|7556.5|7555.5|7556.5|7555.5|7557|7556|7553|7552|492
1660912500000|2022-08-19 12:35:00|7556.3|7555.3|7562.3|7561.3|7563.5|7562.5|7556.3|7555.3|282
1660912800000|2022-08-19 12:40:00|7562.8|7561.8|7555.3|7554.3|7563.8|7562.8|7555.3|7554.3|770
1660913100000|2022-08-19 12:45:00|7555|7554|7558.3|7557.3|7559.8|7558.8|7554|7553|253
1660913400000|2022-08-19 12:50:00|7557.8|7556.8|7558.3|7557.3|7560.3|7559.3|7555.8|7554.8|435
1660913700000|2022-08-19 12:55:00|7558.5|7557.5|7554.8|7553.8|7558.8|7557.8|7552.8|7551.8|302
1660914000000|2022-08-19 13:00:00|7554.3|7553.3|7556.3|7555.3|7559.3|7558.3|7553.3|7552.3|478
1660914300000|2022-08-19 13:05:00|7556.5|7555.5|7560.8|7559.8|7560.8|7559.8|7556|7555|356
1660914600000|2022-08-19 13:10:00|7560.3|7559.3|7563.8|7562.8|7563.8|7562.8|7559.5|7558.5|339
1660914900000|2022-08-19 13:15:00|7563.3|7562.3|7562.3|7561.3|7564.3|7563.3|7559.8|7558.8|360
1660915200000|2022-08-19 13:20:00|7562|7561|7566.3|7565.3|7566.8|7565.8|7561.8|7560.8|494
1660915500000|2022-08-19 13:25:00|7566.5|7565.5|7570|7569|7570|7569|7565.8|7564.8|628
1660915800000|2022-08-19 13:30:00|7569.3|7568.3|7573.3|7572.3|7574|7573|7568|7567|1516
1660916100000|2022-08-19 13:35:00|7573.8|7572.8|7570|7569|7578.3|7577.3|7569.3|7568.3|1286
1660916400000|2022-08-19 13:40:00|7569.8|7568.8|7560.5|7559.5|7571.8|7570.8|7559.8|7558.8|990
1660916700000|2022-08-19 13:45:00|7560.3|7559.3|7557.3|7556.3|7562.8|7561.8|7552.8|7551.8|932
1660917000000|2022-08-19 13:50:00|7557|7556|7551.8|7550.8|7558.3|7557.3|7550.8|7549.8|881
1660917300000|2022-08-19 13:55:00|7551.5|7550.5|7555.3|7554.3|7557.3|7556.3|7549.8|7548.8|1013
1660917600000|2022-08-19 14:00:00|7554.8|7553.8|7557.5|7556.5|7559.5|7558.5|7552.3|7551.3|803
1660917900000|2022-08-19 14:05:00|7557.8|7556.8|7550.3|7549.3|7558.8|7557.8|7550.3|7549.3|755
1660918200000|2022-08-19 14:10:00|7550.5|7549.5|7550.5|7549.5|7555.3|7554.3|7549|7548|898
1660918500000|2022-08-19 14:15:00|7550.3|7549.3|7557.3|7556.3|7559.3|7558.3|7547.8|7546.8|826
1660918800000|2022-08-19 14:20:00|7557|7556|7558.4|7557.4|7563.9|7562.9|7557|7556|676
1660919100000|2022-08-19 14:25:00|7558.1|7557.1|7563.4|7562.4|7563.6|7562.6|7555.9|7554.9|631
1660919400000|2022-08-19 14:30:00|7563.1|7562.1|7560.6|7559.6|7564.9|7563.9|7559.1|7558.1|539
1660919700000|2022-08-19 14:35:00|7560.4|7559.4|7562.6|7561.6|7563.9|7562.9|7557.4|7556.4|534
1660920000000|2022-08-19 14:40:00|7562.4|7561.4|7561.9|7560.9|7563.4|7562.4|7556.9|7555.9|562
1660920300000|2022-08-19 14:45:00|7562.1|7561.1|7562.4|7561.4|7566.1|7565.1|7560.9|7559.9|629
1660920600000|2022-08-19 14:50:00|7562.1|7561.1|7557.4|7556.4|7562.9|7561.9|7557.1|7556.1|693
1660920900000|2022-08-19 14:55:00|7556.9|7555.9|7553.9|7552.9|7559.4|7558.4|7553.4|7552.4|695
1660921200000|2022-08-19 15:00:00|7553.6|7552.6|7551.4|7550.4|7554.4|7553.4|7550.4|7549.4|1012
1660921500000|2022-08-19 15:05:00|7551.6|7550.6|7546.9|7545.9|7551.9|7550.9|7545.4|7544.4|941
1660921800000|2022-08-19 15:10:00|7547.1|7546.1|7547.9|7546.9|7548.6|7547.6|7545.4|7544.4|587
1660922100000|2022-08-19 15:15:00|7547.4|7546.4|7550.1|7549.1|7550.6|7549.6|7546.4|7545.4|650
1660922400000|2022-08-19 15:20:00|7550.4|7549.4|7543.9|7542.9|7551.4|7550.4|7543.4|7542.4|779
1660922700000|2022-08-19 15:25:00|7544.1|7543.1|7540.4|7538.4|7544.9|7543.9|7539.4|7537.4|3311
1660923000000|2022-08-19 15:30:00|7541.1|7539.1|7550.9|7548.9|7553.1|7551.1|7540.9|7538.9|6241
1660923300000|2022-08-19 15:35:00|7550.4|7548.4|7553.9|7551.9|7554.9|7552.9|7549.4|7547.4|1444
1660923600000|2022-08-19 15:40:00|7553.6|7551.6|7558.4|7556.4|7558.9|7556.9|7553.6|7551.6|488
1660923900000|2022-08-19 15:45:00|7557.9|7555.9|7558.9|7556.9|7561.4|7559.4|7555.9|7553.9|357
1660924200000|2022-08-19 15:50:00|7559.4|7557.4|7553.9|7551.9|7560.1|7558.1|7553.4|7551.4|533
1660924500000|2022-08-19 15:55:00|7554.1|7552.1|7550.9|7548.9|7554.4|7552.4|7549.4|7547.4|467
1660924800000|2022-08-19 16:00:00|7550.4|7548.4|7549.1|7547.1|7552.4|7550.4|7547.1|7545.1|420
1660925100000|2022-08-19 16:05:00|7548.9|7546.9|7550.1|7548.1|7551.4|7549.4|7548.4|7546.4|228
1660925400000|2022-08-19 16:10:00|7550.4|7548.4|7551.4|7549.4|7554.4|7552.4|7550.1|7548.1|322
1660925700000|2022-08-19 16:15:00|7551.6|7549.6|7552.6|7550.6|7553.9|7551.9|7549.4|7547.4|175
1660926000000|2022-08-19 16:20:00|7552.4|7550.4|7553.6|7551.6|7554.6|7552.6|7551.9|7549.9|184
1660926300000|2022-08-19 16:25:00|7553.4|7551.4|7552.9|7550.9|7554.4|7552.4|7549.9|7547.9|154
1660926600000|2022-08-19 16:30:00|7552.4|7550.4|7554.1|7552.1|7554.9|7552.9|7551.6|7549.6|179
1660926900000|2022-08-19 16:35:00|7554.4|7552.4|7559.4|7557.4|7559.4|7557.4|7554.1|7552.1|207
1660927200000|2022-08-19 16:40:00|7559.1|7557.1|7560.1|7558.1|7560.6|7558.6|7556.9|7554.9|140
1660927500000|2022-08-19 16:45:00|7559.9|7557.9|7558.4|7556.4|7560.9|7558.9|7557.6|7555.6|141
1660927800000|2022-08-19 16:50:00|7558.6|7556.6|7562.1|7560.1|7562.6|7560.6|7558.6|7556.6|150
1660928100000|2022-08-19 16:55:00|7562.4|7560.4|7564.4|7562.4|7566.6|7564.6|7561.9|7559.9|297
1660928400000|2022-08-19 17:00:00|7564.9|7562.9|7562.4|7560.4|7564.9|7562.9|7562.1|7560.1|113
1660928700000|2022-08-19 17:05:00|7562.6|7560.6|7560.6|7558.6|7562.9|7560.9|7558.9|7556.9|108
1660929000000|2022-08-19 17:10:00|7560.9|7558.9|7559.1|7557.1|7562.1|7560.1|7557.9|7555.9|57
1660929300000|2022-08-19 17:15:00|7559.4|7557.4|7557.6|7555.6|7559.9|7557.9|7557.4|7555.4|36
1660929600000|2022-08-19 17:20:00|7557.9|7555.9|7555.9|7553.9|7557.9|7555.9|7555.6|7553.6|39
1660929900000|2022-08-19 17:25:00|7555.6|7553.6|7555.9|7553.9|7556.9|7554.9|7555.4|7553.4|66
1660930200000|2022-08-19 17:30:00|7555.6|7553.6|7553.4|7551.4|7555.9|7553.9|7549.9|7547.9|111
1660930500000|2022-08-19 17:35:00|7553.1|7551.1|7551.4|7549.4|7553.1|7551.1|7550.4|7548.4|83
1660930800000|2022-08-19 17:40:00|7551.1|7549.1|7550.9|7548.9|7551.4|7549.4|7550.4|7548.4|37
1660931100000|2022-08-19 17:45:00|7550.4|7548.4|7550.9|7548.9|7551.6|7549.6|7550.4|7548.4|37
1660931400000|2022-08-19 17:50:00|7550.6|7548.6|7552.9|7550.9|7553.1|7551.1|7550.4|7548.4|135
1660931700000|2022-08-19 17:55:00|7553.1|7551.1|7555.1|7553.1|7555.9|7553.9|7552.1|7550.1|93
1660932000000|2022-08-19 18:00:00|7554.9|7552.9|7557.9|7555.9|7558.1|7556.1|7553.9|7551.9|112
1660932300000|2022-08-19 18:05:00|7557.6|7555.6|7556.9|7554.9|7557.9|7555.9|7556.4|7554.4|84
1660932600000|2022-08-19 18:10:00|7556.6|7554.6|7551.4|7549.4|7556.9|7554.9|7551.4|7549.4|183
1660932900000|2022-08-19 18:15:00|7551.6|7549.6|7550.4|7548.4|7551.6|7549.6|7549.9|7547.9|86
1660933200000|2022-08-19 18:20:00|7550.6|7548.6|7550.4|7548.4|7551.1|7549.1|7549.4|7547.4|98
1660933500000|2022-08-19 18:25:00|7550.1|7548.1|7553.1|7551.1|7553.9|7551.9|7549.4|7547.4|64
1660933800000|2022-08-19 18:30:00|7552.6|7550.6|7551.6|7549.6|7552.6|7550.6|7549.4|7547.4|122
1660934100000|2022-08-19 18:35:00|7551.9|7549.9|7550.4|7548.4|7551.9|7549.9|7550.1|7548.1|49
1660934400000|2022-08-19 18:40:00|7550.6|7548.6|7550.6|7548.6|7551.1|7549.1|7548.6|7546.6|62
1660934700000|2022-08-19 18:45:00|7550.4|7548.4|7552.6|7550.6|7553.4|7551.4|7549.6|7547.6|43
1660935000000|2022-08-19 18:50:00|7552.9|7550.9|7548.6|7546.6|7553.1|7551.1|7548.1|7546.1|89
1660935300000|2022-08-19 18:55:00|7548.4|7546.4|7549.9|7547.9|7550.1|7548.1|7547.4|7545.4|130
1660935600000|2022-08-19 19:00:00|7549.6|7547.6|7543.9|7541.9|7549.9|7547.9|7543.6|7541.6|106
1660935900000|2022-08-19 19:05:00|7544.1|7542.1|7543.1|7541.1|7544.1|7542.1|7540.9|7538.9|144
1660936200000|2022-08-19 19:10:00|7543.4|7541.4|7548.9|7546.9|7549.9|7547.9|7543.4|7541.4|73
1660936500000|2022-08-19 19:15:00|7548.6|7546.6|7549.4|7547.4|7551.4|7549.4|7548.4|7546.4|49
1660936800000|2022-08-19 19:20:00|7549.1|7547.1|7549.6|7547.6|7551.4|7549.4|7548.1|7546.1|62
1660937100000|2022-08-19 19:25:00|7549.9|7547.9|7550.6|7548.6|7551.6|7549.6|7549.1|7547.1|51
1660937400000|2022-08-19 19:30:00|7550.9|7548.9|7549.4|7547.4|7551.9|7549.9|7548.9|7546.9|102
1660937700000|2022-08-19 19:35:00|7549.6|7547.6|7549.6|7547.6|7551.4|7549.4|7548.6|7546.6|72
1660938000000|2022-08-19 19:40:00|7549.4|7547.4|7548.4|7546.4|7549.9|7547.9|7546.9|7544.9|33
1660938300000|2022-08-19 19:45:00|7548.1|7546.1|7549.4|7547.4|7549.4|7547.4|7546.4|7544.4|114
1660938600000|2022-08-19 19:50:00|7549.9|7547.9|7551.1|7549.1|7552.9|7550.9|7548.6|7546.6|445
1660938900000|2022-08-19 19:55:00|7551.4|7549.4|7549.7|7545.7|7555.4|7553.4|7549.7|7545.7|972
1660939200000|2022-08-19 20:00:00|7549|7545|7551|7547|7552|7548|7548.7|7544.7|0
1660939500000|2022-08-19 20:05:00|7551.3|7547.3|7552|7548|7552|7548|7549.9|7545.9|0
1660939800000|2022-08-19 20:10:00|7551.7|7547.7|7551.1|7547.1|7552|7548|7549.7|7545.7|0
1660940100000|2022-08-19 20:15:00|7550.7|7546.7|7550|7546|7551.1|7547.1|7549.9|7545.9|0
1660940400000|2022-08-19 20:20:00|7550.1|7546.1|7549.6|7545.6|7550.7|7546.7|7549.3|7545.3|0
1660940700000|2022-08-19 20:25:00|7549.7|7545.7|7549|7545|7549.7|7545.7|7548.3|7544.3|0
1660941000000|2022-08-19 20:30:00|7549.4|7545.4|7548.3|7544.3|7549.7|7545.7|7548.1|7544.1|0
1660941300000|2022-08-19 20:35:00|7548.6|7544.6|7549|7545|7549.7|7545.7|7548.3|7544.3|0
1660941600000|2022-08-19 20:40:00|7549.3|7545.3|7548.9|7544.9|7549.3|7545.3|7548.2|7544.2|0
1660941900000|2022-08-19 20:45:00|7549.2|7545.2|7548.9|7544.9|7549.6|7545.6|7548.7|7544.7|0
1660942200000|2022-08-19 20:50:00|7548.8|7544.8|7548.7|7544.7|7549|7545|7548.2|7544.2|0
1660942500000|2022-08-19 20:55:00|7549|7545|7549.1|7545.1|7549.4|7545.4|7548.3|7544.3|0
1661119200000|2022-08-21 22:00:00|7531.9|7527.9|7536.3|7532.3|7536.6|7532.6|7531.4|7527.4|0
1661119500000|2022-08-21 22:05:00|7536.5|7532.5|7537.1|7533.1|7537.5|7533.5|7533|7529|0
1661119800000|2022-08-21 22:10:00|7537.4|7533.4|7538.9|7534.9|7539.5|7535.5|7536.4|7532.4|0
1661120100000|2022-08-21 22:15:00|7539.4|7535.4|7537.6|7533.6|7540.1|7536.1|7535.8|7531.8|0
1661120400000|2022-08-21 22:20:00|7537.9|7533.9|7546|7542|7546.7|7542.7|7537|7533|0
1661120700000|2022-08-21 22:25:00|7546.4|7542.4|7545.9|7541.9|7546.9|7542.9|7544.8|7540.8|0
1661121000000|2022-08-21 22:30:00|7546.1|7542.1|7545.8|7541.8|7547.8|7543.8|7545.8|7541.8|0
1661121300000|2022-08-21 22:35:00|7545.7|7541.7|7543.8|7539.8|7546|7542|7543.2|7539.2|0
1661121600000|2022-08-21 22:40:00|7544.1|7540.1|7545.1|7541.1|7545.5|7541.5|7543.3|7539.3|0
1661121900000|2022-08-21 22:45:00|7545|7541|7545.4|7541.4|7545.7|7541.7|7544.5|7540.5|0
1661122200000|2022-08-21 22:50:00|7545.7|7541.7|7546.3|7542.3|7546.6|7542.6|7545.7|7541.7|0
1661122500000|2022-08-21 22:55:00|7546.6|7542.6|7544.1|7540.1|7547|7543|7543.7|7539.7|0
1661122800000|2022-08-21 23:00:00|7543.9|7539.9|7544.7|7540.7|7545.1|7541.1|7543.4|7539.4|0
1661123100000|2022-08-21 23:05:00|7544.3|7540.3|7544.7|7540.7|7545.6|7541.6|7544.3|7540.3|0
1661123400000|2022-08-21 23:10:00|7544.6|7540.6|7543.4|7539.4|7545.6|7541.6|7542.6|7538.6|0
1661123700000|2022-08-21 23:15:00|7543.7|7539.7|7544.5|7540.5|7544.8|7540.8|7543.2|7539.2|0
1661124000000|2022-08-21 23:20:00|7544.3|7540.3|7540.8|7536.8|7544.5|7540.5|7540.8|7536.8|0
1661124300000|2022-08-21 23:25:00|7540.5|7536.5|7539.1|7535.1|7540.5|7536.5|7537.8|7533.8|0
1661124600000|2022-08-21 23:30:00|7538.7|7534.7|7540.2|7536.2|7540.4|7536.4|7537.2|7533.2|0
1661124900000|2022-08-21 23:35:00|7540|7536|7538.2|7534.2|7540.2|7536.2|7537.5|7533.5|0
1661125200000|2022-08-21 23:40:00|7538|7534|7537.8|7533.8|7540|7536|7537|7533|0
1661125500000|2022-08-21 23:45:00|7537.5|7533.5|7536.5|7532.5|7540.8|7536.8|7536.1|7532.1|0
1661125800000|2022-08-21 23:50:00|7536.3|7532.3|7539.3|7535.3|7540.8|7536.8|7535.5|7531.5|0
1661126100000|2022-08-21 23:55:00|7539.1|7535.1|7537.8|7533.8|7539.5|7535.5|7534.1|7530.1|0
1661126400000|2022-08-22 00:00:00|7538.1|7534.1|7530.1|7527.1|7538.1|7534.1|7524.6|7521.6|159
1661126700000|2022-08-22 00:05:00|7530.6|7527.6|7531.6|7528.6|7532.6|7529.6|7530.6|7527.6|39
1661127000000|2022-08-22 00:10:00|7531.9|7528.9|7529.9|7526.9|7532.1|7529.1|7529.4|7526.4|23
1661127300000|2022-08-22 00:15:00|7530.1|7527.1|7535.1|7532.1|7538.4|7535.4|7529.6|7526.6|83
1661127600000|2022-08-22 00:20:00|7535.4|7532.4|7533.6|7530.6|7535.9|7532.9|7533.6|7530.6|25
1661127900000|2022-08-22 00:25:00|7533.9|7530.9|7531.9|7528.9|7533.9|7530.9|7529.6|7526.6|40
1661128200000|2022-08-22 00:30:00|7531.6|7528.6|7531.9|7528.9|7531.9|7528.9|7529.1|7526.1|33
1661128500000|2022-08-22 00:35:00|7532.6|7529.6|7535.1|7532.1|7537.1|7534.1|7532.6|7529.6|37
1661128800000|2022-08-22 00:40:00|7535.9|7532.9|7535.9|7532.9|7536.1|7533.1|7533.4|7530.4|11
1661129100000|2022-08-22 00:45:00|7534.9|7531.9|7534.9|7531.9|7535.6|7532.6|7533.4|7530.4|9
1661129400000|2022-08-22 00:50:00|7534.6|7531.6|7534.4|7531.4|7535.4|7532.4|7534.1|7531.1|14
1661129700000|2022-08-22 00:55:00|7534.1|7531.1|7531.6|7528.6|7534.1|7531.1|7530.9|7527.9|26
1661130000000|2022-08-22 01:00:00|7531.1|7528.1|7531.1|7528.1|7533.4|7530.4|7531.1|7528.1|29
1661130300000|2022-08-22 01:05:00|7530.9|7527.9|7532.4|7529.4|7532.9|7529.9|7529.1|7526.1|49
1661130600000|2022-08-22 01:10:00|7531.9|7528.9|7535.1|7532.1|7535.1|7532.1|7531.6|7528.6|11
1661130900000|2022-08-22 01:15:00|7534.9|7531.9|7535.1|7532.1|7536.1|7533.1|7532.6|7529.6|34
1661131200000|2022-08-22 01:20:00|7535.4|7532.4|7535.9|7532.9|7539.4|7536.4|7535.4|7532.4|9
1661131500000|2022-08-22 01:25:00|7536.1|7533.1|7540.6|7537.6|7541.9|7538.9|7535.9|7532.9|48
1661131800000|2022-08-22 01:30:00|7540.4|7537.4|7541.6|7538.6|7542.9|7539.9|7539.4|7536.4|19
1661132100000|2022-08-22 01:35:00|7541.1|7538.1|7543.4|7540.4|7544.9|7541.9|7540.9|7537.9|11
1661132400000|2022-08-22 01:40:00|7543.6|7540.6|7540.6|7537.6|7543.9|7540.9|7540.6|7537.6|5
1661132700000|2022-08-22 01:45:00|7541.1|7538.1|7537.6|7534.6|7541.4|7538.4|7537.6|7534.6|21
1661133000000|2022-08-22 01:50:00|7537.9|7534.9|7538.6|7535.6|7539.6|7536.6|7537.9|7534.9|13
1661133300000|2022-08-22 01:55:00|7539.1|7536.1|7538.6|7535.6|7539.6|7536.6|7538.4|7535.4|7
1661133600000|2022-08-22 02:00:00|7538.9|7535.9|7539.6|7536.6|7539.6|7536.6|7537.1|7534.1|7
1661133900000|2022-08-22 02:05:00|7540.1|7537.1|7542.9|7539.9|7543.1|7540.1|7539.6|7536.6|12
1661134200000|2022-08-22 02:10:00|7543.1|7540.1|7540.6|7537.6|7543.6|7540.6|7540.6|7537.6|15
1661134500000|2022-08-22 02:15:00|7540.9|7537.9|7543.4|7540.4|7543.9|7540.9|7540.9|7537.9|50
1661134800000|2022-08-22 02:20:00|7543.1|7540.1|7544.6|7541.6|7545.1|7542.1|7543.1|7540.1|5
1661135100000|2022-08-22 02:25:00|7544.1|7541.1|7543.4|7540.4|7546.4|7543.4|7542.9|7539.9|21
1661135400000|2022-08-22 02:30:00|7543.1|7540.1|7546.1|7543.1|7546.6|7543.6|7543.1|7540.1|9
1661135700000|2022-08-22 02:35:00|7545.9|7542.9|7546.4|7543.4|7546.9|7543.9|7545.1|7542.1|15
1661136000000|2022-08-22 02:40:00|7545.9|7542.9|7544.9|7541.9|7545.9|7542.9|7544.4|7541.4|5
1661136300000|2022-08-22 02:45:00|7545.4|7542.4|7547.6|7544.6|7548.1|7545.1|7545.4|7542.4|21
1661136600000|2022-08-22 02:50:00|7547.9|7544.9|7550.4|7547.4|7550.4|7547.4|7547.6|7544.6|56
1661136900000|2022-08-22 02:55:00|7550.1|7547.1|7551.9|7548.9|7552.1|7549.1|7549.6|7546.6|57
1661137200000|2022-08-22 03:00:00|7551.1|7548.1|7548.1|7545.1|7551.1|7548.1|7547.9|7544.9|21
1661137500000|2022-08-22 03:05:00|7548.4|7545.4|7547.4|7544.4|7548.4|7545.4|7547.1|7544.1|7
1661137800000|2022-08-22 03:10:00|7547.6|7544.6|7544.9|7541.9|7547.6|7544.6|7544.4|7541.4|16
1661138100000|2022-08-22 03:15:00|7544.6|7541.6|7544.6|7541.6|7545.1|7542.1|7543.9|7540.9|29
1661138400000|2022-08-22 03:20:00|7544.9|7541.9|7543.9|7540.9|7544.9|7541.9|7543.4|7540.4|10
1661138700000|2022-08-22 03:25:00|7543.4|7540.4|7544.1|7541.1|7544.4|7541.4|7542.9|7539.9|29
1661139000000|2022-08-22 03:30:00|7543.9|7540.9|7541.4|7538.4|7544.4|7541.4|7541.4|7538.4|45
1661139300000|2022-08-22 03:35:00|7541.6|7538.6|7542.4|7539.4|7543.9|7540.9|7541.6|7538.6|35
1661139600000|2022-08-22 03:40:00|7542.1|7539.1|7542.1|7539.1|7544.1|7541.1|7542.1|7539.1|18
1661139900000|2022-08-22 03:45:00|7541.9|7538.9|7540.9|7537.9|7542.1|7539.1|7540.9|7537.9|34
1661140200000|2022-08-22 03:50:00|7540.6|7537.6|7540.6|7537.6|7541.4|7538.4|7540.1|7537.1|18
1661140500000|2022-08-22 03:55:00|7540.9|7537.9|7540.4|7537.4|7541.6|7538.6|7539.6|7536.6|19
1661140800000|2022-08-22 04:00:00|7539.9|7536.9|7541.4|7538.4|7542.1|7539.1|7539.9|7536.9|69
1661141100000|2022-08-22 04:05:00|7541.6|7538.6|7539.9|7536.9|7542.1|7539.1|7539.9|7536.9|46
1661141400000|2022-08-22 04:10:00|7539.4|7536.4|7539.4|7536.4|7540.4|7537.4|7539.1|7536.1|14
1661141700000|2022-08-22 04:15:00|7538.6|7535.6|7539.1|7536.1|7540.1|7537.1|7537.9|7534.9|37
1661142000000|2022-08-22 04:20:00|7539.9|7536.9|7539.9|7536.9|7540.1|7537.1|7538.6|7535.6|21
1661142300000|2022-08-22 04:25:00|7539.6|7536.6|7538.1|7535.1|7539.6|7536.6|7538.1|7535.1|4
1661142600000|2022-08-22 04:30:00|7537.9|7534.9|7537.1|7534.1|7538.1|7535.1|7536.6|7533.6|26
1661142900000|2022-08-22 04:35:00|7537.4|7534.4|7537.9|7534.9|7537.9|7534.9|7537.1|7534.1|9
1661143200000|2022-08-22 04:40:00|7537.6|7534.6|7536.1|7533.1|7537.6|7534.6|7535.9|7532.9|19
1661143500000|2022-08-22 04:45:00|7535.9|7532.9|7534.6|7531.6|7536.9|7533.9|7533.9|7530.9|31
1661143800000|2022-08-22 04:50:00|7535.1|7532.1|7534.6|7531.6|7535.1|7532.1|7534.6|7531.6|19
1661144100000|2022-08-22 04:55:00|7534.9|7531.9|7536.1|7533.1|7536.9|7533.9|7534.9|7531.9|25
1661144400000|2022-08-22 05:00:00|7535.9|7532.9|7535.4|7532.4|7537.4|7534.4|7535.4|7532.4|32
1661144700000|2022-08-22 05:05:00|7535.9|7532.9|7534.6|7531.6|7536.1|7533.1|7533.9|7530.9|42
1661145000000|2022-08-22 05:10:00|7535.4|7532.4|7533.4|7530.4|7535.9|7532.9|7531.9|7528.9|56
1661145300000|2022-08-22 05:15:00|7532.9|7529.9|7536.1|7533.1|7536.4|7533.4|7532.4|7529.4|30
1661145600000|2022-08-22 05:20:00|7536.4|7533.4|7534.6|7531.6|7538.1|7535.1|7534.6|7531.6|38
1661145900000|2022-08-22 05:25:00|7534.4|7531.4|7536.9|7533.9|7536.9|7533.9|7534.4|7531.4|33
1661146200000|2022-08-22 05:30:00|7537.1|7534.1|7535.6|7532.6|7537.6|7534.6|7535.6|7532.6|24
1661146500000|2022-08-22 05:35:00|7535.9|7532.9|7533.4|7530.4|7535.9|7532.9|7533.4|7530.4|47
1661146800000|2022-08-22 05:40:00|7533.6|7530.6|7532.4|7529.4|7534.4|7531.4|7532.4|7529.4|19
1661147100000|2022-08-22 05:45:00|7531.9|7528.9|7530.1|7527.1|7532.9|7529.9|7529.4|7526.4|105
1661147400000|2022-08-22 05:50:00|7529.9|7526.9|7530.1|7527.1|7530.4|7527.4|7529.4|7526.4|25
1661147700000|2022-08-22 05:55:00|7529.6|7526.6|7530.1|7527.1|7531.4|7528.4|7529.1|7526.1|54
1661148000000|2022-08-22 06:00:00|7530.6|7527.6|7524.6|7522.6|7531.9|7529.9|7523.1|7521.1|209
1661148300000|2022-08-22 06:05:00|7525.4|7523.4|7520.1|7518.1|7525.9|7523.9|7518.9|7516.9|218
1661148600000|2022-08-22 06:10:00|7519.9|7517.9|7521.4|7519.4|7524.1|7522.1|7519.6|7517.6|132
1661148900000|2022-08-22 06:15:00|7521.1|7519.1|7526.1|7524.1|7527.4|7525.4|7518.1|7516.1|116
1661149200000|2022-08-22 06:20:00|7526.9|7524.9|7526.1|7524.1|7528.6|7526.6|7524.9|7522.9|64
1661149500000|2022-08-22 06:25:00|7526.4|7524.4|7522.1|7520.1|7526.9|7524.9|7521.9|7519.9|81
1661149800000|2022-08-22 06:30:00|7521.9|7519.9|7512.6|7510.6|7522.1|7520.1|7512.6|7510.6|326
1661150100000|2022-08-22 06:35:00|7512.9|7510.9|7511.1|7509.1|7514.9|7512.9|7510.4|7508.4|252
1661150400000|2022-08-22 06:40:00|7511.4|7509.4|7513.4|7511.4|7515.4|7513.4|7511.4|7509.4|224
1661150700000|2022-08-22 06:45:00|7513.6|7511.6|7514.1|7512.1|7516.4|7514.4|7510.6|7508.6|190
1661151000000|2022-08-22 06:50:00|7514.4|7512.4|7517.9|7515.9|7518.4|7516.4|7513.4|7511.4|153
1661151300000|2022-08-22 06:55:00|7518.1|7516.1|7521.6|7519.6|7522.9|7520.9|7517.6|7515.6|442
1661151600000|2022-08-22 07:00:00|7521.1|7520.1|7529.9|7528.9|7530.4|7529.4|7508.9|7507.9|3707
1661151900000|2022-08-22 07:05:00|7529.6|7528.6|7529.1|7528.1|7541.1|7540.1|7527.9|7526.9|1720
1661152200000|2022-08-22 07:10:00|7529.4|7528.4|7533.1|7532.1|7538.9|7537.9|7529.4|7528.4|1167
1661152500000|2022-08-22 07:15:00|7532.9|7531.9|7531.9|7530.9|7538.4|7537.4|7530.9|7529.9|1055
1661152800000|2022-08-22 07:20:00|7531.6|7530.6|7533.4|7532.4|7535.6|7534.6|7529.1|7528.1|625
1661153100000|2022-08-22 07:25:00|7533.6|7532.6|7518.9|7517.9|7535.1|7534.1|7518.6|7517.6|878
1661153400000|2022-08-22 07:30:00|7519.4|7518.4|7512.4|7511.4|7520.1|7519.1|7509.4|7508.4|852
1661153700000|2022-08-22 07:35:00|7512.6|7511.6|7517.4|7516.4|7522.1|7521.1|7511.9|7510.9|696
1661154000000|2022-08-22 07:40:00|7518.1|7517.1|7513.6|7512.6|7520.1|7519.1|7512.1|7511.1|525
1661154300000|2022-08-22 07:45:00|7513.8|7512.8|7511.3|7510.3|7516.8|7515.8|7510.8|7509.8|505
1661154600000|2022-08-22 07:50:00|7511.1|7510.1|7509.6|7508.6|7512.8|7511.8|7507.1|7506.1|650
1661154900000|2022-08-22 07:55:00|7509.3|7508.3|7505.1|7504.1|7511.6|7510.6|7503.1|7502.1|965
1661155200000|2022-08-22 08:00:00|7505.3|7504.3|7497.6|7496.6|7506.6|7505.6|7495.6|7494.6|1147
1661155500000|2022-08-22 08:05:00|7497.1|7496.1|7498.1|7497.1|7501.6|7500.6|7495.1|7494.1|744
1661155800000|2022-08-22 08:10:00|7497.6|7496.6|7495.6|7494.6|7498.6|7497.6|7492.6|7491.6|958
1661156100000|2022-08-22 08:15:00|7495.1|7494.1|7502.8|7501.8|7505.8|7504.8|7494.6|7493.6|1240
1661156400000|2022-08-22 08:20:00|7503.1|7502.1|7499.3|7498.3|7506.6|7505.6|7498.3|7497.3|728
1661156700000|2022-08-22 08:25:00|7499.6|7498.6|7498.6|7497.6|7502.1|7501.1|7495.6|7494.6|762
1661157000000|2022-08-22 08:30:00|7498.8|7497.8|7491.3|7490.3|7502.6|7501.6|7490.8|7489.8|755
1661157300000|2022-08-22 08:35:00|7491.1|7490.1|7500.8|7499.8|7501.3|7500.3|7490.3|7489.3|694
1661157600000|2022-08-22 08:40:00|7500.6|7499.6|7501.3|7500.3|7502.3|7501.3|7497.3|7496.3|499
1661157900000|2022-08-22 08:45:00|7501.1|7500.1|7506.8|7505.8|7508.1|7507.1|7499.1|7498.1|412
1661158200000|2022-08-22 08:50:00|7506.6|7505.6|7506.3|7505.3|7511.1|7510.1|7505.8|7504.8|526
1661158500000|2022-08-22 08:55:00|7506.6|7505.6|7511.3|7510.3|7512.1|7511.1|7504.1|7503.1|518
1661158800000|2022-08-22 09:00:00|7510.3|7509.3|7503.8|7502.8|7510.6|7509.6|7503.6|7502.6|398
1661159100000|2022-08-22 09:05:00|7504.1|7503.1|7506.6|7505.6|7507.6|7506.6|7502.6|7501.6|320
1661159400000|2022-08-22 09:10:00|7506.8|7505.8|7509.8|7508.8|7511.6|7510.6|7506.6|7505.6|302
1661159700000|2022-08-22 09:15:00|7510.1|7509.1|7516.1|7515.1|7516.1|7515.1|7508.3|7507.3|330
1661160000000|2022-08-22 09:20:00|7516.6|7515.6|7512.3|7511.3|7516.6|7515.6|7510.1|7509.1|445
1661160300000|2022-08-22 09:25:00|7512.6|7511.6|7511.3|7510.3|7513.1|7512.1|7509.6|7508.6|376
1661160600000|2022-08-22 09:30:00|7511.6|7510.6|7503.6|7502.6|7511.6|7510.6|7502.6|7501.6|416
1661160900000|2022-08-22 09:35:00|7503.3|7502.3|7505.3|7504.3|7506.3|7505.3|7502.8|7501.8|227
1661161200000|2022-08-22 09:40:00|7505.1|7504.1|7505.3|7504.3|7508.3|7507.3|7503.8|7502.8|248
1661161500000|2022-08-22 09:45:00|7505.1|7504.1|7514.1|7513.1|7514.6|7513.6|7505.1|7504.1|294
1661161800000|2022-08-22 09:50:00|7514.3|7513.3|7517.6|7516.6|7518.1|7517.1|7514.1|7513.1|257
1661162100000|2022-08-22 09:55:00|7517.3|7516.3|7515.6|7514.6|7520.1|7519.1|7515.6|7514.6|285
1661162400000|2022-08-22 10:00:00|7516.1|7515.1|7518.1|7517.1|7521.6|7520.6|7514.8|7513.8|336
1661162700000|2022-08-22 10:05:00|7517.6|7516.6|7522.1|7521.1|7523.8|7522.8|7517.6|7516.6|264
1661163000000|2022-08-22 10:10:00|7522.6|7521.6|7527.6|7526.6|7531.1|7530.1|7522.1|7521.1|735
1661163300000|2022-08-22 10:15:00|7527.8|7526.8|7532.3|7531.3|7532.3|7531.3|7527.1|7526.1|335
1661163600000|2022-08-22 10:20:00|7531.8|7530.8|7531.8|7530.8|7533.3|7532.3|7529.6|7528.6|371
1661163900000|2022-08-22 10:25:00|7532.1|7531.1|7529.1|7528.1|7532.1|7531.1|7527.3|7526.3|295
1661164200000|2022-08-22 10:30:00|7528.8|7527.8|7526.6|7525.6|7530.3|7529.3|7526.1|7525.1|356
1661164500000|2022-08-22 10:35:00|7526.1|7525.1|7532.3|7531.3|7532.8|7531.8|7526.1|7525.1|310
1661164800000|2022-08-22 10:40:00|7532.1|7531.1|7528.1|7527.1|7533.3|7532.3|7527.1|7526.1|283
1661165100000|2022-08-22 10:45:00|7528.6|7527.6|7534.6|7533.6|7535.1|7534.1|7527.3|7526.3|385
1661165400000|2022-08-22 10:50:00|7534.8|7533.8|7535.6|7534.6|7538.6|7537.6|7534.6|7533.6|424
1661165700000|2022-08-22 10:55:00|7535.8|7534.8|7531.1|7530.1|7537.3|7536.3|7529.6|7528.6|461
1661166000000|2022-08-22 11:00:00|7530.8|7529.8|7536.8|7535.8|7536.8|7535.8|7530.8|7529.8|413
1661166300000|2022-08-22 11:05:00|7537.1|7536.1|7538.6|7537.6|7540.1|7539.1|7536.6|7535.6|481
1661166600000|2022-08-22 11:10:00|7538.3|7537.3|7539.1|7538.1|7541.6|7540.6|7537.3|7536.3|258
1661166900000|2022-08-22 11:15:00|7538.8|7537.8|7539.3|7538.3|7541.1|7540.1|7538.1|7537.1|277
1661167200000|2022-08-22 11:20:00|7539.1|7538.1|7542.6|7541.6|7545.3|7544.3|7539.1|7538.1|301
1661167500000|2022-08-22 11:25:00|7542.3|7541.3|7541.8|7540.8|7542.3|7541.3|7539.3|7538.3|291
1661167800000|2022-08-22 11:30:00|7541.6|7540.6|7537.8|7536.8|7541.8|7540.8|7536.3|7535.3|350
1661168100000|2022-08-22 11:35:00|7537.6|7536.6|7534.8|7533.8|7537.6|7536.6|7531.6|7530.6|359
1661168400000|2022-08-22 11:40:00|7534.2|7533.2|7532.5|7531.5|7534.5|7533.5|7531|7530|228
1661168700000|2022-08-22 11:45:00|7533|7532|7530.7|7529.7|7534|7533|7530.5|7529.5|460
1661169000000|2022-08-22 11:50:00|7531|7530|7532.2|7531.2|7535|7534|7529.5|7528.5|229
1661169300000|2022-08-22 11:55:00|7532|7531|7533.7|7532.7|7533.7|7532.7|7530|7529|292
1661169600000|2022-08-22 12:00:00|7533.2|7532.2|7531.5|7530.5|7536|7535|7531|7530|286
1661169900000|2022-08-22 12:05:00|7531.7|7530.7|7532.7|7531.7|7535|7534|7531|7530|425
1661170200000|2022-08-22 12:10:00|7532.5|7531.5|7527.2|7526.2|7533|7532|7526.5|7525.5|372
1661170500000|2022-08-22 12:15:00|7527|7526|7528.7|7527.7|7531|7530|7527|7526|225
1661170800000|2022-08-22 12:20:00|7528.5|7527.5|7528.7|7527.7|7531|7530|7527.5|7526.5|246
1661171100000|2022-08-22 12:25:00|7528.5|7527.5|7523|7522|7528.5|7527.5|7523|7522|486
1661171400000|2022-08-22 12:30:00|7522.5|7521.5|7520.5|7519.5|7525|7524|7520.5|7519.5|522
1661171700000|2022-08-22 12:35:00|7520|7519|7516.5|7515.5|7520|7519|7513.7|7512.7|800
1661172000000|2022-08-22 12:40:00|7516.2|7515.2|7516|7515|7520|7519|7515.2|7514.2|543
1661172300000|2022-08-22 12:45:00|7516.5|7515.5|7515.5|7514.5|7517.5|7516.5|7512.5|7511.5|491
1661172600000|2022-08-22 12:50:00|7515.2|7514.2|7517|7516|7518|7517|7513.5|7512.5|410
1661172900000|2022-08-22 12:55:00|7516.7|7515.7|7517|7516|7518.7|7517.7|7514.2|7513.2|364
1661173200000|2022-08-22 13:00:00|7517.2|7516.2|7517.7|7516.7|7518.5|7517.5|7512.5|7511.5|346
1661173500000|2022-08-22 13:05:00|7517.5|7516.5|7517.5|7516.5|7518|7517|7514.5|7513.5|364
1661173800000|2022-08-22 13:10:00|7517.7|7516.7|7512.2|7511.2|7519.5|7518.5|7511|7510|540
1661174100000|2022-08-22 13:15:00|7512|7511|7502|7501|7512|7511|7501.5|7500.5|396
1661174400000|2022-08-22 13:20:00|7501.7|7500.7|7502.7|7501.7|7503|7502|7496.7|7495.7|569
1661174700000|2022-08-22 13:25:00|7503|7502|7509.5|7508.5|7510.5|7509.5|7501.7|7500.7|818
1661175000000|2022-08-22 13:30:00|7509.2|7508.2|7511.5|7510.5|7516|7515|7507|7506|1428
1661175300000|2022-08-22 13:35:00|7511.2|7510.2|7522.2|7521.2|7523.5|7522.5|7507|7506|1671
1661175600000|2022-08-22 13:40:00|7522|7521|7527.5|7526.5|7530.2|7529.2|7519.2|7518.2|1209
1661175900000|2022-08-22 13:45:00|7527|7526|7518.5|7517.5|7528.5|7527.5|7517.5|7516.5|1248
1661176200000|2022-08-22 13:50:00|7518|7517|7521|7520|7521.2|7520.2|7515.5|7514.5|838
1661176500000|2022-08-22 13:55:00|7520.5|7519.5|7530.5|7529.5|7533.5|7532.5|7519.5|7518.5|873
1661176800000|2022-08-22 14:00:00|7530|7529|7535|7534|7536.7|7535.7|7527.2|7526.2|907
1661177100000|2022-08-22 14:05:00|7535.2|7534.2|7537|7536|7538.5|7537.5|7533.5|7532.5|972
1661177400000|2022-08-22 14:10:00|7536.4|7535.4|7533.9|7532.9|7539.9|7538.9|7532.9|7531.9|702
1661177700000|2022-08-22 14:15:00|7534.1|7533.1|7527.9|7526.9|7535.1|7534.1|7527.9|7526.9|994
1661178000000|2022-08-22 14:20:00|7528.1|7527.1|7520.4|7519.4|7528.4|7527.4|7520.1|7519.1|1107
1661178300000|2022-08-22 14:25:00|7520.1|7519.1|7518.6|7517.6|7522.9|7521.9|7517.1|7516.1|1015
1661178600000|2022-08-22 14:30:00|7518.9|7517.9|7519.9|7518.9|7522.6|7521.6|7517.1|7516.1|631
1661178900000|2022-08-22 14:35:00|7520.1|7519.1|7527.1|7526.1|7528.9|7527.9|7519.9|7518.9|586
1661179200000|2022-08-22 14:40:00|7527.4|7526.4|7529.6|7528.6|7532.4|7531.4|7525.4|7524.4|485
1661179500000|2022-08-22 14:45:00|7529.9|7528.9|7528.6|7527.6|7530.1|7529.1|7526.1|7525.1|384
1661179800000|2022-08-22 14:50:00|7528.4|7527.4|7524.4|7523.4|7528.4|7527.4|7522.9|7521.9|452
1661180100000|2022-08-22 14:55:00|7524.1|7523.1|7520.9|7519.9|7525.1|7524.1|7519.6|7518.6|467
1661180400000|2022-08-22 15:00:00|7520.6|7519.6|7527.9|7526.9|7528.4|7527.4|7519.6|7518.6|700
1661180700000|2022-08-22 15:05:00|7528.4|7527.4|7529.6|7528.6|7531.4|7530.4|7527.6|7526.6|863
1661181000000|2022-08-22 15:10:00|7529.9|7528.9|7534.4|7533.4|7534.4|7533.4|7528.6|7527.6|638
1661181300000|2022-08-22 15:15:00|7534.1|7533.1|7532.9|7531.9|7535.4|7534.4|7530.9|7529.9|921
1661181600000|2022-08-22 15:20:00|7533.4|7532.4|7533.4|7532.4|7534.1|7533.1|7529.4|7528.4|844
1661181900000|2022-08-22 15:25:00|7532.9|7531.9|7529.9|7527.9|7535.6|7534.6|7527.9|7526.4|2408
1661182200000|2022-08-22 15:30:00|7530.4|7528.4|7532.6|7530.6|7533.9|7531.9|7523.4|7521.4|4855
1661182500000|2022-08-22 15:35:00|7532.4|7530.4|7534.6|7532.6|7537.9|7535.9|7532.4|7530.4|1179
1661182800000|2022-08-22 15:40:00|7534.9|7532.9|7536.4|7534.4|7539.9|7537.9|7534.9|7532.9|743
1661183100000|2022-08-22 15:45:00|7536.6|7534.6|7533.6|7531.6|7538.1|7536.1|7532.6|7530.6|597
1661183400000|2022-08-22 15:50:00|7533.9|7531.9|7536.9|7534.9|7537.9|7535.9|7533.9|7531.9|453
1661183700000|2022-08-22 15:55:00|7537.4|7535.4|7535.4|7533.4|7537.6|7535.6|7533.4|7531.4|183
1661184000000|2022-08-22 16:00:00|7535.6|7533.6|7536.1|7534.1|7538.6|7536.6|7534.9|7532.9|206
1661184300000|2022-08-22 16:05:00|7536.4|7534.4|7533.1|7531.1|7537.1|7535.1|7532.9|7530.9|205
1661184600000|2022-08-22 16:10:00|7532.9|7530.9|7532.1|7530.1|7534.9|7532.9|7531.9|7529.9|140
1661184900000|2022-08-22 16:15:00|7531.9|7529.9|7533.9|7531.9|7535.1|7533.1|7531.4|7529.4|199
1661185200000|2022-08-22 16:20:00|7533.6|7531.6|7535.4|7533.4|7536.1|7534.1|7532.4|7530.4|150
1661185500000|2022-08-22 16:25:00|7534.9|7532.9|7533.9|7531.9|7537.1|7535.1|7531.4|7529.4|164
1661185800000|2022-08-22 16:30:00|7534.1|7532.1|7533.4|7531.4|7535.6|7533.6|7532.6|7530.6|92
1661186100000|2022-08-22 16:35:00|7533.6|7531.6|7533.9|7531.9|7534.4|7532.4|7532.9|7530.9|139
1661186400000|2022-08-22 16:40:00|7533.4|7531.4|7529.4|7527.4|7534.4|7532.4|7529.4|7527.4|142
1661186700000|2022-08-22 16:45:00|7529.6|7527.6|7532.6|7530.6|7534.1|7532.1|7528.9|7526.9|117
1661187000000|2022-08-22 16:50:00|7532.9|7530.9|7533.4|7531.4|7533.4|7531.4|7531.9|7529.9|78
1661187300000|2022-08-22 16:55:00|7533.1|7531.1|7534.1|7532.1|7534.9|7532.9|7531.9|7529.9|75
1661187600000|2022-08-22 17:00:00|7534.4|7532.4|7533.1|7531.1|7535.4|7533.4|7531.9|7529.9|218
1661187900000|2022-08-22 17:05:00|7532.9|7530.9|7532.9|7530.9|7533.9|7531.9|7531.1|7529.1|40
1661188200000|2022-08-22 17:10:00|7532.6|7530.6|7530.9|7528.9|7533.4|7531.4|7529.4|7527.4|119
1661188500000|2022-08-22 17:15:00|7531.1|7529.1|7528.9|7526.9|7531.4|7529.4|7528.1|7526.1|55
1661188800000|2022-08-22 17:20:00|7528.6|7526.6|7529.1|7527.1|7530.9|7528.9|7528.4|7526.4|68
1661189100000|2022-08-22 17:25:00|7528.9|7526.9|7525.6|7523.6|7529.1|7527.1|7525.6|7523.6|48
1661189400000|2022-08-22 17:30:00|7525.4|7523.4|7521.4|7519.4|7525.9|7523.9|7521.1|7519.1|88
1661189700000|2022-08-22 17:35:00|7520.9|7518.9|7521.9|7519.9|7523.4|7521.4|7519.9|7517.9|80
1661190000000|2022-08-22 17:40:00|7521.6|7519.6|7521.4|7519.4|7523.9|7521.9|7521.4|7519.4|94
1661190300000|2022-08-22 17:45:00|7521.6|7519.6|7520.6|7518.6|7522.4|7520.4|7520.4|7518.4|41
1661190600000|2022-08-22 17:50:00|7520.4|7518.4|7521.1|7519.1|7522.4|7520.4|7519.9|7517.9|64
1661190900000|2022-08-22 17:55:00|7520.9|7518.9|7520.4|7518.4|7521.4|7519.4|7519.9|7517.9|113
1661191200000|2022-08-22 18:00:00|7520.6|7518.6|7520.1|7518.1|7521.6|7519.6|7519.4|7517.4|141
1661191500000|2022-08-22 18:05:00|7519.9|7517.9|7517.1|7515.1|7521.4|7519.4|7517.1|7515.1|116
1661191800000|2022-08-22 18:10:00|7516.9|7514.9|7518.6|7516.6|7519.4|7517.4|7516.1|7514.1|96
1661192100000|2022-08-22 18:15:00|7518.4|7516.4|7519.6|7517.6|7520.6|7518.6|7517.1|7515.1|48
1661192400000|2022-08-22 18:20:00|7519.9|7517.9|7520.4|7518.4|7520.9|7518.9|7519.6|7517.6|41
1661192700000|2022-08-22 18:25:00|7520.1|7518.1|7520.4|7518.4|7521.9|7519.9|7519.9|7517.9|43
1661193000000|2022-08-22 18:30:00|7520.1|7518.1|7518.4|7516.4|7521.6|7519.6|7517.9|7515.9|213
1661193300000|2022-08-22 18:35:00|7518.1|7516.1|7516.6|7514.6|7518.4|7516.4|7516.4|7514.4|198
1661193600000|2022-08-22 18:40:00|7516.4|7514.4|7515.6|7513.6|7517.1|7515.1|7515.4|7513.4|79
1661193900000|2022-08-22 18:45:00|7515.9|7513.9|7518.1|7516.1|7518.9|7516.9|7515.4|7513.4|48
1661194200000|2022-08-22 18:50:00|7518.4|7516.4|7517.9|7515.9|7519.6|7517.6|7516.6|7514.6|57
1661194500000|2022-08-22 18:55:00|7518.1|7516.1|7519.6|7517.6|7519.6|7517.6|7515.6|7513.6|50
1661194800000|2022-08-22 19:00:00|7519.9|7517.9|7520.4|7518.4|7522.9|7520.9|7518.9|7516.9|100
1661195100000|2022-08-22 19:05:00|7520.6|7518.6|7521.4|7519.4|7521.9|7519.9|7519.9|7517.9|63
1661195400000|2022-08-22 19:10:00|7521.6|7519.6|7522.4|7520.4|7523.4|7521.4|7521.6|7519.6|53
1661195700000|2022-08-22 19:15:00|7522.9|7520.9|7517.6|7515.6|7523.9|7521.9|7517.4|7515.4|118
1661196000000|2022-08-22 19:20:00|7517.9|7515.9|7518.9|7516.9|7518.9|7516.9|7516.1|7514.1|113
1661196300000|2022-08-22 19:25:00|7518.6|7516.6|7516.9|7514.9|7521.4|7519.4|7515.9|7513.9|380
1661196600000|2022-08-22 19:30:00|7516.6|7514.6|7514.1|7512.1|7518.9|7516.9|7513.4|7511.4|125
1661196900000|2022-08-22 19:35:00|7513.9|7511.9|7517.6|7515.6|7518.1|7516.1|7513.9|7511.9|68
1661197200000|2022-08-22 19:40:00|7517.4|7515.4|7511.6|7509.6|7517.6|7515.6|7511.1|7509.1|129
1661197500000|2022-08-22 19:45:00|7511.4|7509.4|7514.9|7512.9|7514.9|7512.9|7510.9|7508.9|194
1661197800000|2022-08-22 19:50:00|7514.1|7512.1|7519.1|7517.1|7522.9|7520.9|7513.9|7511.9|317
1661198100000|2022-08-22 19:55:00|7518.9|7516.9|7525.4|7521.4|7527.1|7523.1|7518.9|7516.9|635
1661198400000|2022-08-22 20:00:00|7526.1|7522.1|7523.5|7519.5|7527.6|7523.6|7521.8|7517.8|0
1661198700000|2022-08-22 20:05:00|7523.1|7519.1|7523.4|7519.4|7524.5|7520.5|7522.1|7518.1|0
1661199000000|2022-08-22 20:10:00|7523.1|7519.1|7524.7|7520.7|7525.7|7521.7|7522.8|7518.8|0
1661199300000|2022-08-22 20:15:00|7524.3|7520.3|7522.6|7518.6|7524.6|7520.6|7519.2|7515.2|0
1661199600000|2022-08-22 20:20:00|7522.3|7518.3|7524.7|7520.7|7524.7|7520.7|7522.3|7518.3|0
1661199900000|2022-08-22 20:25:00|7524.4|7520.4|7526.1|7522.1|7526.4|7522.4|7524|7520|0
1661200200000|2022-08-22 20:30:00|7526.4|7522.4|7526.1|7522.1|7528|7524|7526|7522|0
1661200500000|2022-08-22 20:35:00|7526.4|7522.4|7525.7|7521.7|7526.7|7522.7|7525.4|7521.4|0
1661200800000|2022-08-22 20:40:00|7525.9|7521.9|7525.7|7521.7|7526.4|7522.4|7525.4|7521.4|0
1661201100000|2022-08-22 20:45:00|7526.1|7522.1|7526.7|7522.7|7526.7|7522.7|7525.4|7521.4|0
1661201400000|2022-08-22 20:50:00|7526.6|7522.6|7527.8|7523.8|7528.2|7524.2|7525.9|7521.9|0
1661201700000|2022-08-22 20:55:00|7527.7|7523.7|7527|7523|7528.3|7524.3|7526.7|7522.7|0
1661202000000|2022-08-22 21:00:00|7526.9|7522.9|7527.1|7523.1|7527.2|7523.2|7526.4|7522.4|0
1661202300000|2022-08-22 21:05:00|7526.7|7522.7|7525.7|7521.7|7526.9|7522.9|7525.7|7521.7|0
1661202600000|2022-08-22 21:10:00|7525.8|7521.8|7526.6|7522.6|7526.7|7522.7|7525.5|7521.5|0
1661202900000|2022-08-22 21:15:00|7526.7|7522.7|7526.8|7522.8|7526.8|7522.8|7526.5|7522.5|0
1661203200000|2022-08-22 21:20:00|7526.6|7522.6|7526|7522|7526.8|7522.8|7525.8|7521.8|0
1661203500000|2022-08-22 21:25:00|7525.9|7521.9|7524.9|7520.9|7525.9|7521.9|7524.9|7520.9|0
1661203800000|2022-08-22 21:30:00|7525|7521|7524.9|7520.9|7525|7521|7524.9|7520.9|0
1661204100000|2022-08-22 21:35:00|7525.3|7521.3|7525.9|7521.9|7525.9|7521.9|7525.3|7521.3|0
1661204400000|2022-08-22 21:40:00|7525.8|7521.8|7525|7521|7525.8|7521.8|7525|7521|0
1661204700000|2022-08-22 21:45:00|7524.8|7520.8|7524.7|7520.7|7524.8|7520.8|7524.7|7520.7|0
1661205000000|2022-08-22 21:50:00|7524.6|7520.6|7524.8|7520.8|7524.9|7520.9|7524.5|7520.5|0
1661205300000|2022-08-22 21:55:00|7524.4|7520.4|7524.9|7520.9|7525.2|7521.2|7524.4|7520.4|0
1661205600000|2022-08-22 22:00:00|7525.2|7521.2|7522.2|7518.2|7525.9|7521.9|7521|7517|0
1661205900000|2022-08-22 22:05:00|7521.9|7517.9|7525.2|7521.2|7525.2|7521.2|7521.9|7517.9|0
1661206200000|2022-08-22 22:10:00|7524.5|7520.5|7524.7|7520.7|7525.2|7521.2|7524.2|7520.2|0
1661206500000|2022-08-22 22:15:00|7524.9|7520.9|7523.1|7519.1|7524.9|7520.9|7522.7|7518.7|0
1661206800000|2022-08-22 22:20:00|7523.4|7519.4|7524.1|7520.1|7524.2|7520.2|7522.6|7518.6|0
1661207100000|2022-08-22 22:25:00|7524.4|7520.4|7524.4|7520.4|7525.4|7521.4|7524.4|7520.4|0
1661207400000|2022-08-22 22:30:00|7524.5|7520.5|7526.4|7522.4|7526.4|7522.4|7524.1|7520.1|0
1661207700000|2022-08-22 22:35:00|7526.2|7522.2|7526.2|7522.2|7527.8|7523.8|7526|7522|0
1661208000000|2022-08-22 22:40:00|7526.4|7522.4|7526.9|7522.9|7526.9|7522.9|7525.5|7521.5|0
1661208300000|2022-08-22 22:45:00|7526.6|7522.6|7527.1|7523.1|7527.6|7523.6|7525.6|7521.6|0
1661208600000|2022-08-22 22:50:00|7527.2|7523.2|7526.4|7522.4|7527.8|7523.8|7525.7|7521.7|0
1661208900000|2022-08-22 22:55:00|7526.2|7522.2|7526|7522|7526.7|7522.7|7526|7522|0
1661209200000|2022-08-22 23:00:00|7526.2|7522.2|7526.4|7522.4|7526.7|7522.7|7525|7521|0
1661209500000|2022-08-22 23:05:00|7526.2|7522.2|7526.4|7522.4|7527.1|7523.1|7525.9|7521.9|0
1661209800000|2022-08-22 23:10:00|7527.1|7523.1|7527.6|7523.6|7527.9|7523.9|7526.6|7522.6|0
1661210100000|2022-08-22 23:15:00|7527.5|7523.5|7527.5|7523.5|7528.2|7524.2|7527.1|7523.1|0
1661210400000|2022-08-22 23:20:00|7527.7|7523.7|7529.5|7525.5|7529.7|7525.7|7527.2|7523.2|0
1661210700000|2022-08-22 23:25:00|7529.3|7525.3|7527.1|7523.1|7529.5|7525.5|7526.4|7522.4|0
1661211000000|2022-08-22 23:30:00|7527.4|7523.4|7529.1|7525.1|7529.1|7525.1|7526.1|7522.1|0
1661211300000|2022-08-22 23:35:00|7528.9|7524.9|7529.2|7525.2|7530.2|7526.2|7528.8|7524.8|0
1661211600000|2022-08-22 23:40:00|7529.3|7525.3|7529.1|7525.1|7529.5|7525.5|7528.8|7524.8|0
1661211900000|2022-08-22 23:45:00|7528.8|7524.8|7530.2|7526.2|7530.3|7526.3|7528.5|7524.5|0
1661212200000|2022-08-22 23:50:00|7529.8|7525.8|7531.5|7527.5|7531.7|7527.7|7529.5|7525.5|0
1661212500000|2022-08-22 23:55:00|7531.9|7527.9|7531.9|7527.9|7532.5|7528.5|7530.8|7526.8|0
1661212800000|2022-08-23 00:00:00|7532.2|7528.2|7529.9|7526.9|7538.9|7535.9|7529.9|7526.9|69
1661213100000|2022-08-23 00:05:00|7529.6|7526.6|7531.1|7528.1|7533.4|7530.4|7528.6|7525.6|27
1661213400000|2022-08-23 00:10:00|7530.1|7527.1|7529.9|7526.9|7530.1|7527.1|7528.4|7525.4|22
1661213700000|2022-08-23 00:15:00|7530.1|7527.1|7533.6|7530.6|7535.1|7532.1|7528.4|7525.4|48
1661214000000|2022-08-23 00:20:00|7534.1|7531.1|7531.6|7528.6|7534.4|7531.4|7531.1|7528.1|25
1661214300000|2022-08-23 00:25:00|7531.9|7528.9|7534.9|7531.9|7534.9|7531.9|7531.6|7528.6|9
1661214600000|2022-08-23 00:30:00|7535.1|7532.1|7532.4|7529.4|7535.9|7532.9|7531.1|7528.1|18
1661214900000|2022-08-23 00:35:00|7532.1|7529.1|7528.9|7525.9|7532.6|7529.6|7528.9|7525.9|13
1661215200000|2022-08-23 00:40:00|7528.6|7525.6|7528.1|7525.1|7529.1|7526.1|7525.9|7522.9|38
1661215500000|2022-08-23 00:45:00|7528.4|7525.4|7528.9|7525.9|7529.6|7526.6|7527.6|7524.6|12
1661215800000|2022-08-23 00:50:00|7528.6|7525.6|7521.4|7518.4|7528.6|7525.6|7521.4|7518.4|82
1661216100000|2022-08-23 00:55:00|7521.6|7518.6|7519.1|7516.1|7523.1|7520.1|7518.9|7515.9|39
1661216400000|2022-08-23 01:00:00|7520.1|7517.1|7520.9|7517.9|7522.4|7519.4|7519.1|7516.1|27
1661216700000|2022-08-23 01:05:00|7521.1|7518.1|7527.1|7524.1|7527.1|7524.1|7520.9|7517.9|18
1661217000000|2022-08-23 01:10:00|7526.4|7523.4|7527.1|7524.1|7527.9|7524.9|7525.1|7522.1|26
1661217300000|2022-08-23 01:15:00|7527.4|7524.4|7527.9|7524.9|7528.1|7525.1|7524.9|7521.9|10
1661217600000|2022-08-23 01:20:00|7528.1|7525.1|7528.9|7525.9|7530.1|7527.1|7528.1|7525.1|4
1661217900000|2022-08-23 01:25:00|7529.1|7526.1|7528.6|7525.6|7529.1|7526.1|7527.4|7524.4|4
1661218200000|2022-08-23 01:30:00|7528.9|7525.9|7529.9|7526.9|7530.4|7527.4|7525.9|7522.9|16
1661218500000|2022-08-23 01:35:00|7530.1|7527.1|7524.1|7521.1|7530.1|7527.1|7521.1|7518.1|22
1661218800000|2022-08-23 01:40:00|7524.4|7521.4|7523.6|7520.6|7525.6|7522.6|7522.6|7519.6|3
1661219100000|2022-08-23 01:45:00|7523.1|7520.1|7524.4|7521.4|7526.6|7523.6|7521.6|7518.6|10
1661219400000|2022-08-23 01:50:00|7524.6|7521.6|7522.1|7519.1|7524.6|7521.6|7521.1|7518.1|7
1661219700000|2022-08-23 01:55:00|7521.6|7518.6|7521.4|7518.4|7522.9|7519.9|7519.6|7516.6|15
1661220000000|2022-08-23 02:00:00|7521.6|7518.6|7525.4|7522.4|7525.4|7522.4|7521.4|7518.4|7
1661220300000|2022-08-23 02:05:00|7525.1|7522.1|7523.1|7520.1|7526.1|7523.1|7523.1|7520.1|20
1661220600000|2022-08-23 02:10:00|7522.9|7519.9|7523.9|7520.9|7524.6|7521.6|7522.4|7519.4|14
1661220900000|2022-08-23 02:15:00|7523.6|7520.6|7522.9|7519.9|7524.6|7521.6|7521.9|7518.9|12
1661221200000|2022-08-23 02:20:00|7523.1|7520.1|7523.4|7520.4|7523.6|7520.6|7520.4|7517.4|7
1661221500000|2022-08-23 02:25:00|7523.1|7520.1|7523.1|7520.1|7523.4|7520.4|7522.9|7519.9|0
1661221800000|2022-08-23 02:30:00|7522.9|7519.9|7523.9|7520.9|7523.9|7520.9|7522.6|7519.6|0
1661222100000|2022-08-23 02:35:00|7523.6|7520.6|7526.1|7523.1|7528.4|7525.4|7523.6|7520.6|9
1661222400000|2022-08-23 02:40:00|7525.9|7522.9|7523.9|7520.9|7525.9|7522.9|7523.9|7520.9|2
1661222700000|2022-08-23 02:45:00|7524.1|7521.1|7528.9|7525.9|7529.4|7526.4|7524.1|7521.1|8
1661223000000|2022-08-23 02:50:00|7529.1|7526.1|7527.6|7524.6|7529.4|7526.4|7526.4|7523.4|5
1661223300000|2022-08-23 02:55:00|7527.9|7524.9|7528.6|7525.6|7529.1|7526.1|7527.1|7524.1|22
1661223600000|2022-08-23 03:00:00|7528.9|7525.9|7526.1|7523.1|7529.6|7526.6|7525.9|7522.9|6
1661223900000|2022-08-23 03:05:00|7526.4|7523.4|7526.9|7523.9|7528.1|7525.1|7525.9|7522.9|10
1661224200000|2022-08-23 03:10:00|7527.1|7524.1|7528.9|7525.9|7528.9|7525.9|7526.9|7523.9|2
1661224500000|2022-08-23 03:15:00|7528.4|7525.4|7526.6|7523.6|7528.9|7525.9|7526.6|7523.6|4
1661224800000|2022-08-23 03:20:00|7527.4|7524.4|7529.4|7526.4|7529.4|7526.4|7527.4|7524.4|10
1661225100000|2022-08-23 03:25:00|7528.9|7525.9|7527.1|7524.1|7529.1|7526.1|7526.1|7523.1|16
1661225400000|2022-08-23 03:30:00|7527.4|7524.4|7526.4|7523.4|7528.6|7525.6|7524.6|7521.6|16
1661225700000|2022-08-23 03:35:00|7526.6|7523.6|7524.1|7521.1|7527.1|7524.1|7523.9|7520.9|8
1661226000000|2022-08-23 03:40:00|7523.9|7520.9|7524.9|7521.9|7525.9|7522.9|7523.9|7520.9|7
1661226300000|2022-08-23 03:45:00|7525.1|7522.1|7524.1|7521.1|7526.1|7523.1|7523.9|7520.9|9
1661226600000|2022-08-23 03:50:00|7524.4|7521.4|7522.6|7519.6|7524.9|7521.9|7522.6|7519.6|5
1661226900000|2022-08-23 03:55:00|7523.1|7520.1|7522.9|7519.9|7524.4|7521.4|7522.6|7519.6|15
1661227200000|2022-08-23 04:00:00|7523.4|7520.4|7523.4|7520.4|7524.9|7521.9|7522.4|7519.4|65
1661227500000|2022-08-23 04:05:00|7523.6|7520.6|7523.4|7520.4|7524.1|7521.1|7522.9|7519.9|83
1661227800000|2022-08-23 04:10:00|7523.6|7520.6|7525.1|7522.1|7525.4|7522.4|7523.4|7520.4|36
1661228100000|2022-08-23 04:15:00|7525.4|7522.4|7519.1|7516.1|7525.9|7522.9|7518.6|7515.6|185
1661228400000|2022-08-23 04:20:00|7519.4|7516.4|7519.6|7516.6|7521.1|7518.1|7519.1|7516.1|19
1661228700000|2022-08-23 04:25:00|7519.9|7516.9|7520.9|7517.9|7521.6|7518.6|7519.9|7516.9|5
1661229000000|2022-08-23 04:30:00|7520.4|7517.4|7522.4|7519.4|7523.4|7520.4|7520.4|7517.4|24
1661229300000|2022-08-23 04:35:00|7522.1|7519.1|7521.6|7518.6|7522.1|7519.1|7520.4|7517.4|11
1661229600000|2022-08-23 04:40:00|7521.4|7518.4|7520.9|7517.9|7521.4|7518.4|7520.1|7517.1|2
1661229900000|2022-08-23 04:45:00|7521.1|7518.1|7519.6|7516.6|7521.1|7518.1|7518.6|7515.6|26
1661230200000|2022-08-23 04:50:00|7519.9|7516.9|7519.1|7516.1|7520.4|7517.4|7518.9|7515.9|7
1661230500000|2022-08-23 04:55:00|7519.4|7516.4|7518.6|7515.6|7519.9|7516.9|7518.1|7515.1|6
1661230800000|2022-08-23 05:00:00|7518.4|7515.4|7518.9|7515.9|7520.4|7517.4|7518.1|7515.1|14
1661231100000|2022-08-23 05:05:00|7518.6|7515.6|7515.1|7512.1|7518.9|7515.9|7515.1|7512.1|26
1661231400000|2022-08-23 05:10:00|7514.9|7511.9|7517.4|7514.4|7518.4|7515.4|7513.9|7510.9|107
1661231700000|2022-08-23 05:15:00|7517.1|7514.1|7512.4|7509.4|7517.1|7514.1|7510.1|7507.1|183
1661232000000|2022-08-23 05:20:00|7512.1|7509.1|7511.4|7508.4|7512.9|7509.9|7509.4|7506.4|33
1661232300000|2022-08-23 05:25:00|7511.6|7508.6|7512.9|7509.9|7512.9|7509.9|7509.1|7506.1|15
1661232600000|2022-08-23 05:30:00|7512.6|7509.6|7508.9|7505.9|7512.9|7509.9|7508.6|7505.6|23
1661232900000|2022-08-23 05:35:00|7508.6|7505.6|7509.6|7506.6|7511.6|7508.6|7507.9|7504.9|35
1661233200000|2022-08-23 05:40:00|7510.1|7507.1|7511.4|7508.4|7513.4|7510.4|7510.1|7507.1|19
1661233500000|2022-08-23 05:45:00|7511.6|7508.6|7510.1|7507.1|7512.1|7509.1|7509.9|7506.9|49
1661233800000|2022-08-23 05:50:00|7509.6|7506.6|7510.1|7507.1|7511.6|7508.6|7509.1|7506.1|37
1661234100000|2022-08-23 05:55:00|7510.4|7507.4|7509.1|7506.1|7510.9|7507.9|7509.1|7506.1|35
1661234400000|2022-08-23 06:00:00|7508.6|7505.6|7514.9|7512.9|7516.1|7514.1|7507.9|7505.6|165
1661234700000|2022-08-23 06:05:00|7515.1|7513.1|7505.1|7503.1|7516.6|7514.6|7505.1|7503.1|154
1661235000000|2022-08-23 06:10:00|7505.4|7503.4|7498.4|7496.4|7506.1|7504.1|7496.6|7494.6|209
1661235300000|2022-08-23 06:15:00|7498.1|7496.1|7499.1|7497.1|7502.1|7500.1|7496.6|7494.6|159
1661235600000|2022-08-23 06:20:00|7499.4|7497.4|7497.1|7495.1|7501.1|7499.1|7496.6|7494.6|174
1661235900000|2022-08-23 06:25:00|7497.4|7495.4|7494.9|7492.9|7499.1|7497.1|7494.4|7492.4|188
1661236200000|2022-08-23 06:30:00|7495.1|7493.1|7491.1|7489.1|7495.4|7493.4|7490.4|7488.4|217
1661236500000|2022-08-23 06:35:00|7491.4|7489.4|7480.9|7478.9|7491.4|7489.4|7480.6|7478.6|288
1661236800000|2022-08-23 06:40:00|7481.4|7479.4|7492.1|7490.1|7492.1|7490.1|7481.4|7479.4|318
1661237100000|2022-08-23 06:45:00|7491.6|7489.6|7494.9|7492.9|7495.4|7493.4|7487.4|7485.4|254
1661237400000|2022-08-23 06:50:00|7495.4|7493.4|7498.4|7496.4|7499.6|7497.6|7492.9|7490.9|206
1661237700000|2022-08-23 06:55:00|7498.6|7496.6|7491.9|7489.9|7499.4|7497.4|7491.4|7489.4|347
1661238000000|2022-08-23 07:00:00|7492.1|7490.1|7508.6|7507.6|7510.1|7509.1|7491.4|7490.1|4036
1661238300000|2022-08-23 07:05:00|7508.9|7507.9|7508.1|7507.1|7513.9|7512.9|7502.9|7501.9|1766
1661238600000|2022-08-23 07:10:00|7508.4|7507.4|7492.1|7491.1|7510.6|7509.6|7488.9|7487.9|1627
1661238900000|2022-08-23 07:15:00|7491.9|7490.9|7496.6|7495.6|7505.1|7504.1|7486.6|7485.6|1539
1661239200000|2022-08-23 07:20:00|7496.9|7495.9|7499.1|7498.1|7501.1|7500.1|7495.1|7494.1|835
1661239500000|2022-08-23 07:25:00|7499.4|7498.4|7498.9|7497.9|7505.1|7504.1|7497.1|7496.1|612
1661239800000|2022-08-23 07:30:00|7503.9|7502.9|7495.6|7494.6|7504.6|7503.6|7494.1|7493.1|1401
1661240100000|2022-08-23 07:35:00|7495.9|7494.9|7493.6|7492.6|7498.4|7497.4|7492.1|7491.1|1032
1661240400000|2022-08-23 07:40:00|7493.9|7492.9|7500.4|7499.4|7504.1|7503.1|7493.9|7492.9|721
1661240700000|2022-08-23 07:45:00|7500.6|7499.6|7509.1|7508.1|7514.4|7513.4|7500.1|7499.1|911
1661241000000|2022-08-23 07:50:00|7509.4|7508.4|7513.6|7512.6|7513.8|7512.8|7508.4|7507.4|541
1661241300000|2022-08-23 07:55:00|7513.3|7512.3|7510.8|7509.8|7514.1|7513.1|7508.1|7507.1|524
1661241600000|2022-08-23 08:00:00|7510.6|7509.6|7520.1|7519.1|7520.1|7519.1|7510.1|7509.1|566
1661241900000|2022-08-23 08:05:00|7520.3|7519.3|7515.3|7514.3|7522.8|7521.8|7514.6|7513.6|576
1661242200000|2022-08-23 08:10:00|7515.6|7514.6|7510.6|7509.6|7522.3|7521.3|7510.6|7509.6|580
1661242500000|2022-08-23 08:15:00|7510.3|7509.3|7511.1|7510.1|7512.1|7511.1|7506.6|7505.6|498
1661242800000|2022-08-23 08:20:00|7511.8|7510.8|7510.3|7509.3|7513.1|7512.1|7507.6|7506.6|550
1661243100000|2022-08-23 08:25:00|7510.6|7509.6|7506.8|7505.8|7512.3|7511.3|7506.1|7505.1|487
1661243400000|2022-08-23 08:30:00|7505.8|7504.8|7511.6|7510.6|7513.1|7512.1|7502.1|7501.1|533
1661243700000|2022-08-23 08:35:00|7511.3|7510.3|7510.1|7509.1|7513.6|7512.6|7508.6|7507.6|359
1661244000000|2022-08-23 08:40:00|7510.3|7509.3|7509.1|7508.1|7513.1|7512.1|7509.1|7508.1|385
1661244300000|2022-08-23 08:45:00|7508.6|7507.6|7505.3|7504.3|7510.1|7509.1|7502.3|7501.3|395
1661244600000|2022-08-23 08:50:00|7505.1|7504.1|7502.8|7501.8|7506.3|7505.3|7501.1|7500.1|435
1661244900000|2022-08-23 08:55:00|7502.6|7501.6|7499.1|7498.1|7503.6|7502.6|7497.8|7496.8|344
1661245200000|2022-08-23 09:00:00|7498.8|7497.8|7501.1|7500.1|7501.8|7500.8|7497.1|7496.1|372
1661245500000|2022-08-23 09:05:00|7500.3|7499.3|7504.3|7503.3|7505.6|7504.6|7499.6|7498.6|485
1661245800000|2022-08-23 09:10:00|7504.1|7503.1|7500.8|7499.8|7505.1|7504.1|7500.8|7499.8|459
1661246100000|2022-08-23 09:15:00|7500.6|7499.6|7498.6|7497.6|7502.1|7501.1|7498.3|7497.3|425
1661246400000|2022-08-23 09:20:00|7498.3|7497.3|7501.1|7500.1|7501.6|7500.6|7497.6|7496.6|405
1661246700000|2022-08-23 09:25:00|7501.6|7500.6|7499.6|7498.6|7502.1|7501.1|7499.6|7498.6|319
1661247000000|2022-08-23 09:30:00|7499.8|7498.8|7494.1|7493.1|7501.1|7500.1|7494.1|7493.1|337
1661247300000|2022-08-23 09:35:00|7494.6|7493.6|7494.1|7493.1|7495.1|7494.1|7491.1|7490.1|466
1661247600000|2022-08-23 09:40:00|7493.8|7492.8|7496.1|7495.1|7497.3|7496.3|7493.3|7492.3|343
1661247900000|2022-08-23 09:45:00|7496.6|7495.6|7500.1|7499.1|7501.1|7500.1|7496.1|7495.1|281
1661248200000|2022-08-23 09:50:00|7499.8|7498.8|7501.6|7500.6|7502.6|7501.6|7498.6|7497.6|330
1661248500000|2022-08-23 09:55:00|7501.8|7500.8|7506.1|7505.1|7506.6|7505.6|7501.1|7500.1|248
1661248800000|2022-08-23 10:00:00|7506.3|7505.3|7503.6|7502.6|7506.6|7505.6|7503.1|7502.1|348
1661249100000|2022-08-23 10:05:00|7503.8|7502.8|7505.1|7504.1|7508.1|7507.1|7503.8|7502.8|362
1661249400000|2022-08-23 10:10:00|7505.6|7504.6|7509.3|7508.3|7509.6|7508.6|7505.6|7504.6|486
1661249700000|2022-08-23 10:15:00|7509.6|7508.6|7502.3|7501.3|7510.1|7509.1|7502.1|7501.1|505
1661250000000|2022-08-23 10:20:00|7502.1|7501.1|7502.6|7501.6|7506.3|7505.3|7501.8|7500.8|395
1661250300000|2022-08-23 10:25:00|7502.3|7501.3|7501.1|7500.1|7506.6|7505.6|7501.1|7500.1|451
1661250600000|2022-08-23 10:30:00|7501.3|7500.3|7505.1|7504.1|7507.3|7506.3|7501.3|7500.3|385
1661250900000|2022-08-23 10:35:00|7504.8|7503.8|7503.6|7502.6|7507.1|7506.1|7503.3|7502.3|354
1661251200000|2022-08-23 10:40:00|7504.1|7503.1|7512.8|7511.8|7513.1|7512.1|7504.1|7503.1|383
1661251500000|2022-08-23 10:45:00|7512.6|7511.6|7507.3|7506.3|7513.6|7512.6|7506.8|7505.8|496
1661251800000|2022-08-23 10:50:00|7507.1|7506.1|7506.6|7505.6|7508.3|7507.3|7504.1|7503.1|255
1661252100000|2022-08-23 10:55:00|7505.8|7504.8|7502.6|7501.6|7507.8|7506.8|7502.1|7501.1|407
1661252400000|2022-08-23 11:00:00|7501.8|7500.8|7492.1|7491.1|7503.8|7502.8|7492.1|7491.1|508
1661252700000|2022-08-23 11:05:00|7491.8|7490.8|7482.1|7481.1|7492.8|7491.8|7480.6|7479.6|896
1661253000000|2022-08-23 11:10:00|7481.6|7480.6|7485.6|7484.6|7487.1|7486.1|7478.6|7477.6|810
1661253300000|2022-08-23 11:15:00|7485.3|7484.3|7485.6|7484.6|7486.6|7485.6|7481.8|7480.8|271
1661253600000|2022-08-23 11:20:00|7485.3|7484.3|7489.8|7488.8|7489.8|7488.8|7484.8|7483.8|345
1661253900000|2022-08-23 11:25:00|7489.6|7488.6|7488.6|7487.6|7490.6|7489.6|7486.1|7485.1|281
1661254200000|2022-08-23 11:30:00|7488.3|7487.3|7481.3|7480.3|7488.6|7487.6|7481.1|7480.1|246
1661254500000|2022-08-23 11:35:00|7481.1|7480.1|7479.3|7478.3|7481.8|7480.8|7477.8|7476.8|281
1661254800000|2022-08-23 11:40:00|7478.9|7477.9|7480.7|7479.7|7481.7|7480.7|7477.4|7476.4|339
1661255100000|2022-08-23 11:45:00|7481.2|7480.2|7480.2|7479.2|7481.4|7480.4|7476.7|7475.7|577
1661255400000|2022-08-23 11:50:00|7480.7|7479.7|7480.2|7479.2|7482.4|7481.4|7478.7|7477.7|1056
1661255700000|2022-08-23 11:55:00|7479.9|7478.9|7483.2|7482.2|7484.4|7483.4|7475.2|7474.2|617
1661256000000|2022-08-23 12:00:00|7483.4|7482.4|7482.4|7481.4|7484.2|7483.2|7479.4|7478.4|384
1661256300000|2022-08-23 12:05:00|7482.2|7481.2|7477.2|7476.2|7482.7|7481.7|7476.9|7475.9|324
1661256600000|2022-08-23 12:10:00|7476.9|7475.9|7476.2|7475.2|7478.2|7477.2|7473.4|7472.4|507
1661256900000|2022-08-23 12:15:00|7476.4|7475.4|7474.9|7473.9|7478.2|7477.2|7473.9|7472.9|512
1661257200000|2022-08-23 12:20:00|7475.2|7474.2|7479.7|7478.7|7479.7|7478.7|7474.2|7473.2|422
1661257500000|2022-08-23 12:25:00|7479.9|7478.9|7484.2|7483.2|7484.4|7483.4|7479.2|7478.2|376
1661257800000|2022-08-23 12:30:00|7484.4|7483.4|7484.7|7483.7|7484.7|7483.7|7478.9|7477.9|455
1661258100000|2022-08-23 12:35:00|7484.4|7483.4|7479.4|7478.4|7484.7|7483.7|7479.2|7478.2|475
1661258400000|2022-08-23 12:40:00|7479.2|7478.2|7479.7|7478.7|7482.9|7481.9|7479.2|7478.2|715
1661258700000|2022-08-23 12:45:00|7479.9|7478.9|7477.2|7476.2|7483.9|7482.9|7476.7|7475.7|784
1661259000000|2022-08-23 12:50:00|7476.7|7475.7|7477.9|7476.9|7477.9|7476.9|7472.2|7471.2|475
1661259300000|2022-08-23 12:55:00|7477.7|7476.7|7475.7|7474.7|7477.9|7476.9|7474.2|7473.2|673
1661259600000|2022-08-23 13:00:00|7476.4|7475.4|7471.7|7470.7|7476.7|7475.7|7471.2|7470.2|671
1661259900000|2022-08-23 13:05:00|7471.2|7470.2|7472.2|7471.2|7473.7|7472.7|7468.2|7467.2|686
1661260200000|2022-08-23 13:10:00|7472.7|7471.7|7474.2|7473.2|7474.2|7473.2|7469.7|7468.7|918
1661260500000|2022-08-23 13:15:00|7473.9|7472.9|7479.2|7478.2|7480.2|7479.2|7473.2|7472.2|482
1661260800000|2022-08-23 13:20:00|7479.4|7478.4|7485.2|7484.2|7486.2|7485.2|7479.2|7478.2|572
1661261100000|2022-08-23 13:25:00|7485.4|7484.4|7486.7|7485.7|7488.2|7487.2|7485.4|7484.4|716
1661261400000|2022-08-23 13:30:00|7486.4|7485.4|7490.7|7489.7|7494.2|7493.2|7482.7|7481.7|1492
1661261700000|2022-08-23 13:35:00|7490.9|7489.9|7486.9|7485.9|7494.7|7493.7|7486.7|7485.7|933
1661262000000|2022-08-23 13:40:00|7487.2|7486.2|7480.4|7479.4|7490.7|7489.7|7479.2|7478.2|587
1661262300000|2022-08-23 13:45:00|7482.4|7481.4|7485.2|7484.2|7489.2|7488.2|7480.9|7479.9|1138
1661262600000|2022-08-23 13:50:00|7484.9|7483.9|7491.2|7490.2|7494.7|7493.7|7484.2|7483.2|1148
1661262900000|2022-08-23 13:55:00|7491.4|7490.4|7484.9|7483.9|7494.4|7493.4|7484.2|7483.2|699
1661263200000|2022-08-23 14:00:00|7484.7|7483.7|7477.2|7476.2|7485.7|7484.7|7474.7|7473.7|1207
1661263500000|2022-08-23 14:05:00|7477.4|7476.4|7491.9|7490.9|7492.2|7491.2|7477.4|7476.4|1045
1661263800000|2022-08-23 14:10:00|7491.7|7490.7|7487.7|7486.7|7495|7494|7487.7|7486.7|900
1661264100000|2022-08-23 14:15:00|7487.5|7486.5|7487|7486|7489.2|7488.2|7485.2|7484.2|708
1661264400000|2022-08-23 14:20:00|7486.5|7485.5|7487.5|7486.5|7491.7|7490.7|7486|7485|570
1661264700000|2022-08-23 14:25:00|7487.2|7486.2|7482.7|7481.7|7487.2|7486.2|7481.5|7480.5|624
1661265000000|2022-08-23 14:30:00|7483|7482|7492|7491|7493.7|7492.7|7481.2|7480.2|725
1661265300000|2022-08-23 14:35:00|7492.2|7491.2|7483.5|7482.5|7493|7492|7483|7482|716
1661265600000|2022-08-23 14:40:00|7483.2|7482.2|7484.2|7483.2|7486.5|7485.5|7481.5|7480.5|973
1661265900000|2022-08-23 14:45:00|7485|7484|7490.2|7489.2|7491.7|7490.7|7484|7483|443
1661266200000|2022-08-23 14:50:00|7490.5|7489.5|7475.5|7474.5|7490.7|7489.7|7474|7473|1113
1661266500000|2022-08-23 14:55:00|7475.2|7474.2|7473|7472|7477.2|7476.2|7471.5|7470.5|1167
1661266800000|2022-08-23 15:00:00|7472.5|7471.5|7474.5|7473.5|7475.5|7474.5|7466.5|7465.5|1461
1661267100000|2022-08-23 15:05:00|7474|7473|7482|7481|7483|7482|7473.5|7472.5|1008
1661267400000|2022-08-23 15:10:00|7481.5|7480.5|7486.2|7485.2|7487|7486|7480|7479|890
1661267700000|2022-08-23 15:15:00|7486|7485|7490|7489|7490.7|7489.7|7485.5|7484.5|873
1661268000000|2022-08-23 15:20:00|7489.5|7488.5|7488.5|7487.5|7490|7489|7486.5|7485.5|1268
1661268300000|2022-08-23 15:25:00|7488.7|7487.7|7479.5|7477.5|7489.2|7488.2|7479|7477.5|2949
1661268600000|2022-08-23 15:30:00|7480|7478|7488|7486|7489.2|7487.2|7479.5|7477.5|4902
1661268900000|2022-08-23 15:35:00|7487.5|7485.5|7494.7|7492.7|7495|7493|7486.2|7484.2|1950
1661269200000|2022-08-23 15:40:00|7495|7493|7491.5|7489.5|7496|7494|7490.5|7488.5|647
1661269500000|2022-08-23 15:45:00|7491.7|7489.7|7494.5|7492.5|7495.5|7493.5|7491.5|7489.5|573
1661269800000|2022-08-23 15:50:00|7494.7|7492.7|7491.5|7489.5|7496.7|7494.7|7490.7|7488.7|335
1661270100000|2022-08-23 15:55:00|7491.2|7489.2|7493|7491|7494.5|7492.5|7489.2|7487.2|423
1661270400000|2022-08-23 16:00:00|7492.7|7490.7|7489|7487|7494|7492|7487|7485|399
1661270700000|2022-08-23 16:05:00|7488.7|7486.7|7491|7489|7491.5|7489.5|7485.5|7483.5|263
1661271000000|2022-08-23 16:10:00|7490.7|7488.7|7490.5|7488.5|7491.5|7489.5|7487.5|7485.5|166
1661271300000|2022-08-23 16:15:00|7490.2|7488.2|7484|7482|7490.5|7488.5|7483.5|7481.5|251
1661271600000|2022-08-23 16:20:00|7484.5|7482.5|7481.2|7479.2|7484.7|7482.7|7480|7478|211
1661271900000|2022-08-23 16:25:00|7481|7479|7481|7479|7485.7|7483.7|7480.7|7478.7|111
1661272200000|2022-08-23 16:30:00|7480.7|7478.7|7484.7|7482.7|7485|7483|7480.7|7478.7|171
1661272500000|2022-08-23 16:35:00|7485|7483|7488.2|7486.2|7488.5|7486.5|7484.5|7482.5|144
1661272800000|2022-08-23 16:40:00|7488.5|7486.5|7491.2|7489.2|7492|7490|7487.7|7485.7|158
1661273100000|2022-08-23 16:45:00|7491.5|7489.5|7490.5|7488.5|7493.7|7491.7|7490|7488|124
1661273400000|2022-08-23 16:50:00|7490.2|7488.2|7493|7491|7493.7|7491.7|7490.2|7488.2|126
1661273700000|2022-08-23 16:55:00|7492.7|7490.7|7496.2|7494.2|7497.5|7495.5|7492|7490|150
1661274000000|2022-08-23 17:00:00|7496.5|7494.5|7498.2|7496.2|7498.7|7496.7|7495.5|7493.5|147
1661274300000|2022-08-23 17:05:00|7498|7496|7493.2|7491.2|7498|7496|7492.2|7490.2|90
1661274600000|2022-08-23 17:10:00|7493|7491|7495.2|7493.2|7495.2|7493.2|7491|7489|105
1661274900000|2022-08-23 17:15:00|7495.5|7493.5|7492.7|7490.7|7498.2|7496.2|7492.7|7490.7|83
1661275200000|2022-08-23 17:20:00|7492.5|7490.5|7491.5|7489.5|7495|7493|7491.2|7489.2|96
1661275500000|2022-08-23 17:25:00|7491.7|7489.7|7496.2|7494.2|7497|7495|7491.5|7489.5|124
1661275800000|2022-08-23 17:30:00|7496.5|7494.5|7499.7|7497.7|7500.2|7498.2|7496.5|7494.5|172
1661276100000|2022-08-23 17:35:00|7499.2|7497.2|7498|7496|7500.5|7498.5|7497.5|7495.5|124
1661276400000|2022-08-23 17:40:00|7497.7|7495.7|7496.7|7494.7|7500|7498|7495.7|7493.7|161
1661276700000|2022-08-23 17:45:00|7497|7495|7493|7491|7498.2|7496.2|7493|7491|78
1661277000000|2022-08-23 17:50:00|7492.7|7490.7|7489|7487|7493|7491|7486.5|7484.5|159
1661277300000|2022-08-23 17:55:00|7488.7|7486.7|7489.7|7487.7|7491.2|7489.2|7487.7|7485.7|88
1661277600000|2022-08-23 18:00:00|7489.5|7487.5|7486.7|7484.7|7490|7488|7486.5|7484.5|145
1661277900000|2022-08-23 18:05:00|7486.5|7484.5|7485.5|7483.5|7488.7|7486.7|7485|7483|112
1661278200000|2022-08-23 18:10:00|7485.2|7483.2|7482.5|7480.5|7485.5|7483.5|7480|7478|194
1661278500000|2022-08-23 18:15:00|7482.7|7480.7|7486.7|7484.7|7487.2|7485.2|7482.5|7480.5|82
1661278800000|2022-08-23 18:20:00|7487|7485|7489|7487|7489.5|7487.5|7486.2|7484.2|64
1661279100000|2022-08-23 18:25:00|7488.7|7486.7|7488.7|7486.7|7490|7488|7487.7|7485.7|77
1661279400000|2022-08-23 18:30:00|7489|7487|7486.5|7484.5|7490.2|7488.2|7485.5|7483.5|83
1661279700000|2022-08-23 18:35:00|7486.2|7484.2|7486.5|7484.5|7487.2|7485.2|7485.2|7483.2|96
1661280000000|2022-08-23 18:40:00|7486.2|7484.2|7487.7|7485.7|7489.5|7487.5|7484.5|7482.5|100
1661280300000|2022-08-23 18:45:00|7487.5|7485.5|7485.2|7483.2|7488.2|7486.2|7483.5|7481.5|95
1661280600000|2022-08-23 18:50:00|7485|7483|7483.5|7481.5|7485.5|7483.5|7482.7|7480.7|100
1661280900000|2022-08-23 18:55:00|7483.7|7481.7|7485.7|7483.7|7486|7484|7483|7481|159
1661281200000|2022-08-23 19:00:00|7485.5|7483.5|7489.7|7487.7|7490|7488|7485.5|7483.5|151
1661281500000|2022-08-23 19:05:00|7490|7488|7490.2|7488.2|7490.7|7488.7|7487.7|7485.7|81
1661281800000|2022-08-23 19:10:00|7490|7488|7487.2|7485.2|7491.5|7489.5|7487.2|7485.2|126
1661282100000|2022-08-23 19:15:00|7487.5|7485.5|7492.7|7490.7|7493.2|7491.2|7487.2|7485.2|94
1661282400000|2022-08-23 19:20:00|7492.5|7490.5|7490.2|7488.2|7492.5|7490.5|7489.5|7487.5|89
1661282700000|2022-08-23 19:25:00|7490.5|7488.5|7488.5|7486.5|7491.2|7489.2|7487.7|7485.7|116
1661283000000|2022-08-23 19:30:00|7488.7|7486.7|7486.2|7484.2|7489.7|7487.7|7484.5|7482.5|165
1661283300000|2022-08-23 19:35:00|7486|7484|7484.2|7482.2|7487|7485|7483.5|7481.5|145
1661283600000|2022-08-23 19:40:00|7484.5|7482.5|7489.7|7487.7|7490|7488|7484.2|7482.2|149
1661283900000|2022-08-23 19:45:00|7489.5|7487.5|7488.7|7486.7|7489.5|7487.5|7486|7484|109
1661284200000|2022-08-23 19:50:00|7487.5|7485.5|7492.5|7490.5|7492.7|7490.7|7486|7484|253
1661284500000|2022-08-23 19:55:00|7492.7|7490.7|7496.2|7492.2|7499.5|7497.5|7492.7|7489.8|818
1661284800000|2022-08-23 20:00:00|7496.6|7492.6|7488.5|7484.5|7499|7495|7487.3|7483.3|0
1661285100000|2022-08-23 20:05:00|7487.8|7483.8|7489.2|7485.2|7491.7|7487.7|7487.8|7483.8|0
1661285400000|2022-08-23 20:10:00|7489.6|7485.6|7490.2|7486.2|7490.9|7486.9|7488.9|7484.9|0
1661285700000|2022-08-23 20:15:00|7489.8|7485.8|7490.8|7486.8|7490.8|7486.8|7489.8|7485.8|0
1661286000000|2022-08-23 20:20:00|7491.2|7487.2|7491.5|7487.5|7492.1|7488.1|7491.1|7487.1|0
1661286300000|2022-08-23 20:25:00|7491.3|7487.3|7491.8|7487.8|7491.8|7487.8|7490.1|7486.1|0
1661286600000|2022-08-23 20:30:00|7491.6|7487.6|7490.1|7486.1|7491.6|7487.6|7490.1|7486.1|0
1661286900000|2022-08-23 20:35:00|7489.7|7485.7|7490.1|7486.1|7490.4|7486.4|7489.7|7485.7|0
1661287200000|2022-08-23 20:40:00|7490.4|7486.4|7489.4|7485.4|7490.4|7486.4|7489.4|7485.4|0
1661287500000|2022-08-23 20:45:00|7489.7|7485.7|7489.4|7485.4|7490.1|7486.1|7488.7|7484.7|0
1661287800000|2022-08-23 20:50:00|7489.7|7485.7|7490.3|7486.3|7490.3|7486.3|7489|7485|0
1661288100000|2022-08-23 20:55:00|7490.7|7486.7|7489.3|7485.3|7490.7|7486.7|7488.6|7484.6|0
1661288400000|2022-08-23 21:00:00|7489.4|7485.4|7489.7|7485.7|7489.7|7485.7|7489.3|7485.3|0
1661288700000|2022-08-23 21:05:00|7489.5|7485.5|7488.8|7484.8|7489.6|7485.6|7488.8|7484.8|0
1661289000000|2022-08-23 21:10:00|7488.9|7484.9|7488.9|7484.9|7489|7485|7488.4|7484.4|0
1661289300000|2022-08-23 21:15:00|7488.7|7484.7|7488.9|7484.9|7488.9|7484.9|7488.1|7484.1|0
1661289600000|2022-08-23 21:20:00|7489|7485|7489|7485|7489|7485|7489|7485|0
1661289900000|2022-08-23 21:25:00|7489.2|7485.2|7488.5|7484.5|7489.2|7485.2|7488.3|7484.3|0
1661290200000|2022-08-23 21:30:00|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|7488.1|7484.1|0
1661290500000|2022-08-23 21:35:00|7488.5|7484.5|7488.9|7484.9|7488.9|7484.9|7488.1|7484.1|0
1661290800000|2022-08-23 21:40:00|7489|7485|7490.4|7486.4|7490.4|7486.4|7489|7485|0
1661291100000|2022-08-23 21:45:00|7490.5|7486.5|7491.5|7487.5|7491.9|7487.9|7490.4|7486.4|0
1661291400000|2022-08-23 21:50:00|7492.3|7488.3|7493.3|7489.3|7494.9|7490.9|7491.9|7487.9|0
1661291700000|2022-08-23 21:55:00|7493.6|7489.6|7493.7|7489.7|7495|7491|7493.2|7489.2|0
1661292000000|2022-08-23 22:00:00|7493.4|7489.4|7494.2|7490.2|7495.1|7491.1|7492.1|7488.1|0
1661292300000|2022-08-23 22:05:00|7494|7490|7496.1|7492.1|7496.1|7492.1|7494|7490|0
1661292600000|2022-08-23 22:10:00|7496.2|7492.2|7495.4|7491.4|7497.1|7493.1|7495.4|7491.4|0
1661292900000|2022-08-23 22:15:00|7495.8|7491.8|7496.4|7492.4|7496.7|7492.7|7495.7|7491.7|0
1661293200000|2022-08-23 22:20:00|7496|7492|7495.9|7491.9|7496.6|7492.6|7495.7|7491.7|0
1661293500000|2022-08-23 22:25:00|7495.6|7491.6|7495.1|7491.1|7495.9|7491.9|7494.8|7490.8|0
1661293800000|2022-08-23 22:30:00|7495.5|7491.5|7493.4|7489.4|7496.1|7492.1|7493.4|7489.4|0
1661294100000|2022-08-23 22:35:00|7493.6|7489.6|7494.2|7490.2|7494.8|7490.8|7493.4|7489.4|0
1661294400000|2022-08-23 22:40:00|7494.1|7490.1|7495.8|7491.8|7495.8|7491.8|7494.1|7490.1|0
1661294700000|2022-08-23 22:45:00|7495.6|7491.6|7494.6|7490.6|7496.1|7492.1|7494.2|7490.2|0
1661295000000|2022-08-23 22:50:00|7494.8|7490.8|7494.6|7490.6|7495|7491|7494.3|7490.3|0
1661295300000|2022-08-23 22:55:00|7494.5|7490.5|7494.2|7490.2|7494.5|7490.5|7493.7|7489.7|0
1661295600000|2022-08-23 23:00:00|7494.6|7490.6|7494.3|7490.3|7495.9|7491.9|7493.4|7489.4|0
1661295900000|2022-08-23 23:05:00|7494.5|7490.5|7495.4|7491.4|7495.8|7491.8|7494.4|7490.4|0
1661296200000|2022-08-23 23:10:00|7495.1|7491.1|7494.7|7490.7|7495.1|7491.1|7494.1|7490.1|0
1661296500000|2022-08-23 23:15:00|7494.9|7490.9|7495.5|7491.5|7495.9|7491.9|7494.9|7490.9|0
1661296800000|2022-08-23 23:20:00|7495.4|7491.4|7495.8|7491.8|7496.2|7492.2|7495.2|7491.2|0
1661297100000|2022-08-23 23:25:00|7495.7|7491.7|7493.9|7489.9|7495.8|7491.8|7493.9|7489.9|0
1661297400000|2022-08-23 23:30:00|7493.7|7489.7|7491.9|7487.9|7493.7|7489.7|7490.8|7486.8|0
1661297700000|2022-08-23 23:35:00|7491.5|7487.5|7492.4|7488.4|7492.7|7488.7|7491.2|7487.2|0
1661298000000|2022-08-23 23:40:00|7492.5|7488.5|7491.8|7487.8|7492.5|7488.5|7490.8|7486.8|0
1661298300000|2022-08-23 23:45:00|7491.7|7487.7|7491.8|7487.8|7491.8|7487.8|7490.5|7486.5|0
1661298600000|2022-08-23 23:50:00|7492.2|7488.2|7489.1|7485.1|7492.2|7488.2|7488.8|7484.8|0
1661298900000|2022-08-23 23:55:00|7488.9|7484.9|7490.5|7486.5|7490.5|7486.5|7488.8|7484.8|0
1661299200000|2022-08-24 00:00:00|7490.8|7486.8|7491.7|7488.7|7495.5|7492.5|7486.5|7483.5|50
1661299500000|2022-08-24 00:05:00|7491.5|7488.5|7492.7|7489.7|7492.7|7489.7|7491.5|7488.5|9
1661299800000|2022-08-24 00:10:00|7492.5|7489.5|7493.5|7490.5|7493.5|7490.5|7491.2|7488.2|16
1661300100000|2022-08-24 00:15:00|7493.2|7490.2|7493.5|7490.5|7495.5|7492.5|7491.7|7488.7|46
1661300400000|2022-08-24 00:20:00|7493.2|7490.2|7490.7|7487.7|7493.2|7490.2|7490.5|7487.5|24
1661300700000|2022-08-24 00:25:00|7491.7|7488.7|7493.7|7490.7|7494|7491|7491.5|7488.5|42
1661301000000|2022-08-24 00:30:00|7494|7491|7491.7|7488.7|7496.7|7493.7|7491.7|7488.7|53
1661301300000|2022-08-24 00:35:00|7492.7|7489.7|7487.2|7484.2|7492.7|7489.7|7487.2|7484.2|41
1661301600000|2022-08-24 00:40:00|7487.7|7484.7|7484.7|7481.7|7488|7485|7484.5|7481.5|12
1661301900000|2022-08-24 00:45:00|7485|7482|7486.2|7483.2|7487.2|7484.2|7484.5|7481.5|59
1661302200000|2022-08-24 00:50:00|7485.7|7482.7|7486.7|7483.7|7486.7|7483.7|7484.7|7481.7|15
1661302500000|2022-08-24 00:55:00|7486.5|7483.5|7483.5|7480.5|7487.7|7484.7|7483.5|7480.5|37
1661302800000|2022-08-24 01:00:00|7483.2|7480.2|7483.2|7480.2|7484.5|7481.5|7483|7480|43
1661303100000|2022-08-24 01:05:00|7482.7|7479.7|7483.5|7480.5|7485|7482|7481.5|7478.5|43
1661303400000|2022-08-24 01:10:00|7483.2|7480.2|7484.2|7481.2|7484.2|7481.2|7481.5|7478.5|13
1661303700000|2022-08-24 01:15:00|7484.5|7481.5|7487.7|7484.7|7487.7|7484.7|7484.5|7481.5|10
1661304000000|2022-08-24 01:20:00|7486.5|7483.5|7487.7|7484.7|7487.7|7484.7|7484.5|7481.5|11
1661304300000|2022-08-24 01:25:00|7488|7485|7486|7483|7489.2|7486.2|7485.7|7482.7|11
1661304600000|2022-08-24 01:30:00|7485.7|7482.7|7485|7482|7488|7485|7483.7|7480.7|18
1661304900000|2022-08-24 01:35:00|7484.7|7481.7|7485.7|7482.7|7485.7|7482.7|7482|7479|9
1661305200000|2022-08-24 01:40:00|7485.2|7482.2|7480.7|7477.7|7485.7|7482.7|7479.2|7476.2|22
1661305500000|2022-08-24 01:45:00|7480.5|7477.5|7478.2|7475.2|7483.5|7480.5|7477.2|7474.2|63
1661305800000|2022-08-24 01:50:00|7478|7475|7477.7|7474.7|7478.2|7475.2|7473.2|7470.2|16
1661306100000|2022-08-24 01:55:00|7477.5|7474.5|7480.2|7477.2|7480.5|7477.5|7475.7|7472.7|30
1661306400000|2022-08-24 02:00:00|7480.7|7477.7|7484.2|7481.2|7484.5|7481.5|7480.7|7477.7|61
1661306700000|2022-08-24 02:05:00|7484|7481|7482|7479|7484|7481|7481.7|7478.7|4
1661307000000|2022-08-24 02:10:00|7482.2|7479.2|7482|7479|7482.5|7479.5|7479.7|7476.7|20
1661307300000|2022-08-24 02:15:00|7481.5|7478.5|7482|7479|7483|7480|7480.7|7477.7|10
1661307600000|2022-08-24 02:20:00|7481.7|7478.7|7483.2|7480.2|7483.7|7480.7|7480.7|7477.7|7
1661307900000|2022-08-24 02:25:00|7483.5|7480.5|7485|7482|7485.5|7482.5|7483.5|7480.5|1
1661308200000|2022-08-24 02:30:00|7483.7|7480.7|7482|7479|7483.7|7480.7|7481.2|7478.2|6
1661308500000|2022-08-24 02:35:00|7481.7|7478.7|7476.2|7473.2|7481.7|7478.7|7476|7473|34
1661308800000|2022-08-24 02:40:00|7476.5|7473.5|7472.7|7469.7|7476.7|7473.7|7472.7|7469.7|38
1661309100000|2022-08-24 02:45:00|7473|7470|7475.2|7472.2|7477.7|7474.7|7471|7468|28
1661309400000|2022-08-24 02:50:00|7475.5|7472.5|7476.5|7473.5|7477.2|7474.2|7474.7|7471.7|6
1661309700000|2022-08-24 02:55:00|7476.7|7473.7|7477|7474|7478.2|7475.2|7474.5|7471.5|2
1661310000000|2022-08-24 03:00:00|7477.2|7474.2|7477.2|7474.2|7478.2|7475.2|7476.5|7473.5|1
1661310300000|2022-08-24 03:05:00|7477|7474|7478.2|7475.2|7480.2|7477.2|7476.7|7473.7|4
1661310600000|2022-08-24 03:10:00|7478.5|7475.5|7479|7476|7479.7|7476.7|7477.7|7474.7|3
1661310900000|2022-08-24 03:15:00|7478.7|7475.7|7477.5|7474.5|7479.5|7476.5|7477.5|7474.5|1
1661311200000|2022-08-24 03:20:00|7477.7|7474.7|7476.5|7473.5|7478|7475|7476|7473|0
1661311500000|2022-08-24 03:25:00|7476.7|7473.7|7474.5|7471.5|7476.7|7473.7|7473.2|7470.2|0
1661311800000|2022-08-24 03:30:00|7474.2|7471.2|7477.5|7474.5|7478|7475|7474.2|7471.2|4
1661312100000|2022-08-24 03:35:00|7477.2|7474.2|7475.7|7472.7|7477.5|7474.5|7475.7|7472.7|1
1661312400000|2022-08-24 03:40:00|7476|7473|7475.2|7472.2|7476.2|7473.2|7475.2|7472.2|0
1661312700000|2022-08-24 03:45:00|7475.5|7472.5|7473.7|7470.7|7475.7|7472.7|7473.7|7470.7|3
1661313000000|2022-08-24 03:50:00|7474|7471|7474.5|7471.5|7474.7|7471.7|7473.2|7470.2|7
1661313300000|2022-08-24 03:55:00|7474.2|7471.2|7473.5|7470.5|7474.5|7471.5|7473.5|7470.5|4
1661313600000|2022-08-24 04:00:00|7473.2|7470.2|7471.5|7468.5|7473.2|7470.2|7470.7|7467.7|11
1661313900000|2022-08-24 04:05:00|7470.7|7467.7|7471.2|7468.2|7473|7470|7470.5|7467.5|18
1661314200000|2022-08-24 04:10:00|7471|7468|7471.7|7468.7|7471.7|7468.7|7469|7466|38
1661314500000|2022-08-24 04:15:00|7471.5|7468.5|7474.7|7471.7|7474.7|7471.7|7471|7468|18
1661314800000|2022-08-24 04:20:00|7474.5|7471.5|7478.5|7475.5|7479|7476|7474.5|7471.5|98
1661315100000|2022-08-24 04:25:00|7478.2|7475.2|7478|7475|7478.5|7475.5|7477.7|7474.7|15
1661315400000|2022-08-24 04:30:00|7478.2|7475.2|7479|7476|7479|7476|7477.5|7474.5|14
1661315700000|2022-08-24 04:35:00|7479.5|7476.5|7479.7|7476.7|7480|7477|7477.5|7474.5|30
1661316000000|2022-08-24 04:40:00|7479.5|7476.5|7482|7479|7482|7479|7479.2|7476.2|65
1661316300000|2022-08-24 04:45:00|7481.7|7478.7|7482|7479|7482.5|7479.5|7480.2|7477.2|50
1661316600000|2022-08-24 04:50:00|7481.7|7478.7|7489.2|7486.2|7490|7487|7481.5|7478.5|175
1661316900000|2022-08-24 04:55:00|7489.7|7486.7|7488.5|7485.5|7490.2|7487.2|7487|7484|113
1661317200000|2022-08-24 05:00:00|7488|7485|7486.2|7483.2|7489|7486|7484.7|7481.7|71
1661317500000|2022-08-24 05:05:00|7486.7|7483.7|7482.2|7479.2|7486.7|7483.7|7481.7|7478.7|51
1661317800000|2022-08-24 05:10:00|7482|7479|7480.7|7477.7|7482.2|7479.2|7480.5|7477.5|48
1661318100000|2022-08-24 05:15:00|7480.5|7477.5|7478.7|7475.7|7482|7479|7478.2|7475.2|45
1661318400000|2022-08-24 05:20:00|7478.5|7475.5|7479.2|7476.2|7481|7478|7478.5|7475.5|32
1661318700000|2022-08-24 05:25:00|7480.2|7477.2|7482.2|7479.2|7482.5|7479.5|7479.2|7476.2|19
1661319000000|2022-08-24 05:30:00|7482|7479|7483.2|7480.2|7485|7482|7481.5|7478.5|23
1661319300000|2022-08-24 05:35:00|7483.7|7480.7|7485.5|7482.5|7485.5|7482.5|7482|7479|41
1661319600000|2022-08-24 05:40:00|7485.2|7482.2|7483.5|7480.5|7485.2|7482.2|7482.5|7479.5|12
1661319900000|2022-08-24 05:45:00|7483.7|7480.7|7482.7|7479.7|7485|7482|7482.5|7479.5|31
1661320200000|2022-08-24 05:50:00|7482.5|7479.5|7482|7479|7483|7480|7481|7478|17
1661320500000|2022-08-24 05:55:00|7481.7|7478.7|7482|7479|7482.7|7479.7|7481|7478|37
1661320800000|2022-08-24 06:00:00|7481.5|7479.5|7484.2|7482.2|7484.5|7482.5|7479|7477|142
1661321100000|2022-08-24 06:05:00|7483.7|7481.7|7487|7485|7487|7485|7483.7|7481.7|104
1661321400000|2022-08-24 06:10:00|7486.7|7484.7|7482.5|7480.5|7487|7485|7482|7480|87
1661321700000|2022-08-24 06:15:00|7483|7481|7477.7|7475.7|7484|7482|7477.7|7475.7|106
1661322000000|2022-08-24 06:20:00|7478|7476|7474.7|7472.7|7478|7476|7471.7|7469.7|231
1661322300000|2022-08-24 06:25:00|7474.5|7472.5|7475.2|7473.2|7477.7|7475.7|7472.5|7470.5|84
1661322600000|2022-08-24 06:30:00|7475|7473|7477.5|7475.5|7477.7|7475.7|7470.2|7468.2|376
1661322900000|2022-08-24 06:35:00|7478|7476|7479.2|7477.2|7480|7478|7477.5|7475.5|82
1661323200000|2022-08-24 06:40:00|7479|7477|7478.7|7476.7|7480.5|7478.5|7477|7475|112
1661323500000|2022-08-24 06:45:00|7478.5|7476.5|7474.5|7472.5|7478.7|7476.7|7473.7|7471.7|195
1661323800000|2022-08-24 06:50:00|7474.2|7472.2|7474.7|7472.7|7475.2|7473.2|7472.5|7470.5|86
1661324100000|2022-08-24 06:55:00|7474.5|7472.5|7471.5|7469.5|7477|7475|7470.2|7468.2|381
1661324400000|2022-08-24 07:00:00|7471|7470|7472.5|7471.5|7474.7|7473.7|7458.5|7457.5|2657
1661324700000|2022-08-24 07:05:00|7472.7|7471.7|7466.7|7465.7|7476.5|7475.5|7465.7|7464.7|1585
1661325000000|2022-08-24 07:10:00|7466.5|7465.5|7469|7468|7478|7477|7465.2|7464.2|1120
1661325300000|2022-08-24 07:15:00|7468.7|7467.7|7461.7|7460.7|7470.2|7469.2|7461.5|7460.5|998
1661325600000|2022-08-24 07:20:00|7461.5|7460.5|7457|7456|7461.5|7460.5|7453.5|7452.5|1157
1661325900000|2022-08-24 07:25:00|7456.5|7455.5|7449|7448|7456.5|7455.5|7446|7445|1374
1661326200000|2022-08-24 07:30:00|7448.7|7447.7|7430|7429|7449.5|7448.5|7427.7|7426.7|1523
1661326500000|2022-08-24 07:35:00|7429.7|7428.7|7434.5|7433.5|7434.5|7433.5|7426.2|7425.2|1133
1661326800000|2022-08-24 07:40:00|7434.7|7433.7|7437.2|7436.2|7440.5|7439.5|7433|7432|912
1661327100000|2022-08-24 07:45:00|7436.5|7435.5|7432.2|7431.2|7436.5|7435.5|7431|7430|1084
1661327400000|2022-08-24 07:50:00|7432|7431|7423.5|7422.5|7432|7431|7419.5|7418.5|1751
1661327700000|2022-08-24 07:55:00|7423.7|7422.7|7412.2|7411.2|7425|7424|7409.7|7408.7|1288
1661328000000|2022-08-24 08:00:00|7412.5|7411.5|7420|7419|7423.7|7422.7|7409|7408|1382
1661328300000|2022-08-24 08:05:00|7419.7|7418.7|7431.5|7430.5|7431.5|7430.5|7415|7414|761
1661328600000|2022-08-24 08:10:00|7431.7|7430.7|7444.2|7443.2|7444.7|7443.7|7430|7429|888
1661328900000|2022-08-24 08:15:00|7444.5|7443.5|7450.5|7449.5|7451.5|7450.5|7444|7443|1076
1661329200000|2022-08-24 08:20:00|7451.2|7450.2|7451.7|7450.7|7454.5|7453.5|7449.2|7448.2|764
1661329500000|2022-08-24 08:25:00|7452|7451|7449|7448|7453.7|7452.7|7449|7448|531
1661329800000|2022-08-24 08:30:00|7449.5|7448.5|7463|7462|7466.7|7465.7|7449.5|7448.5|858
1661330100000|2022-08-24 08:35:00|7463.2|7462.2|7461|7460|7467|7466|7459.5|7458.5|1018
1661330400000|2022-08-24 08:40:00|7461.2|7460.2|7457.1|7456.1|7463.9|7462.9|7456.4|7455.4|715
1661330700000|2022-08-24 08:45:00|7457.4|7456.4|7462.6|7461.6|7462.6|7461.6|7456.1|7455.1|619
1661331000000|2022-08-24 08:50:00|7462.4|7461.4|7463.1|7462.1|7463.1|7462.1|7458.9|7457.9|295
1661331300000|2022-08-24 08:55:00|7462.9|7461.9|7464.6|7463.6|7465.4|7464.4|7456.4|7455.4|344
1661331600000|2022-08-24 09:00:00|7464.9|7463.9|7470.6|7469.6|7473.4|7472.4|7463.9|7462.9|493
1661331900000|2022-08-24 09:05:00|7469.9|7468.9|7469.4|7468.4|7469.9|7468.9|7463.9|7462.9|303
1661332200000|2022-08-24 09:10:00|7468.6|7467.6|7465.1|7464.1|7472.4|7471.4|7465.1|7464.1|280
1661332500000|2022-08-24 09:15:00|7464.9|7463.9|7464.6|7463.6|7467.6|7466.6|7462.1|7461.1|564
1661332800000|2022-08-24 09:20:00|7464.9|7463.9|7461.4|7460.4|7465.6|7464.6|7460.1|7459.1|356
1661333100000|2022-08-24 09:25:00|7461.6|7460.6|7461.1|7460.1|7462.4|7461.4|7456.4|7455.4|459
1661333400000|2022-08-24 09:30:00|7461.4|7460.4|7456.1|7455.1|7462.4|7461.4|7455.4|7454.4|554
1661333700000|2022-08-24 09:35:00|7455.9|7454.9|7449.9|7448.9|7456.4|7455.4|7449.9|7448.9|530
1661334000000|2022-08-24 09:40:00|7450.1|7449.1|7450.9|7449.9|7453.6|7452.6|7449.9|7448.9|383
1661334300000|2022-08-24 09:45:00|7451.4|7450.4|7449.4|7448.4|7451.9|7450.9|7447.4|7446.4|361
1661334600000|2022-08-24 09:50:00|7449.1|7448.1|7454.4|7453.4|7454.4|7453.4|7449.1|7448.1|227
1661334900000|2022-08-24 09:55:00|7454.1|7453.1|7451.9|7450.9|7454.4|7453.4|7449.4|7448.4|200
1661335200000|2022-08-24 10:00:00|7451.6|7450.6|7455.4|7454.4|7455.9|7454.9|7451.4|7450.4|251
1661335500000|2022-08-24 10:05:00|7455.6|7454.6|7460.4|7459.4|7460.6|7459.6|7454.9|7453.9|278
1661335800000|2022-08-24 10:10:00|7460.1|7459.1|7465.9|7464.9|7465.9|7464.9|7458.9|7457.9|339
1661336100000|2022-08-24 10:15:00|7466.1|7465.1|7466.1|7465.1|7467.4|7466.4|7463.6|7462.6|327
1661336400000|2022-08-24 10:20:00|7465.9|7464.9|7467.4|7466.4|7469.1|7468.1|7464.9|7463.9|241
1661336700000|2022-08-24 10:25:00|7467.6|7466.6|7467.9|7466.9|7468.1|7467.1|7462.9|7461.9|239
1661337000000|2022-08-24 10:30:00|7468.1|7467.1|7468.4|7467.4|7469.9|7468.9|7467.6|7466.6|405
1661337300000|2022-08-24 10:35:00|7468.9|7467.9|7464.4|7463.4|7468.9|7467.9|7464.4|7463.4|405
1661337600000|2022-08-24 10:40:00|7464.6|7463.6|7456.9|7455.9|7465.9|7464.9|7455.4|7454.4|1016
1661337900000|2022-08-24 10:45:00|7457.1|7456.1|7454.9|7453.9|7458.4|7457.4|7453.9|7452.9|462
1661338200000|2022-08-24 10:50:00|7455.1|7454.1|7448.9|7447.9|7455.4|7454.4|7448.6|7447.6|509
1661338500000|2022-08-24 10:55:00|7448.6|7447.6|7452.9|7451.9|7453.4|7452.4|7448.4|7447.4|790
1661338800000|2022-08-24 11:00:00|7452.6|7451.6|7451.4|7450.4|7453.4|7452.4|7448.9|7447.9|625
1661339100000|2022-08-24 11:05:00|7451.9|7450.9|7455.1|7454.1|7455.1|7454.1|7451.4|7450.4|267
1661339400000|2022-08-24 11:10:00|7455.4|7454.4|7460.4|7459.4|7460.6|7459.6|7455.4|7454.4|467
1661339700000|2022-08-24 11:15:00|7460.1|7459.1|7462.1|7461.1|7462.4|7461.4|7458.4|7457.4|282
1661340000000|2022-08-24 11:20:00|7461.9|7460.9|7465.9|7464.9|7468.4|7467.4|7461.9|7460.9|277
1661340300000|2022-08-24 11:25:00|7465.1|7464.1|7464.9|7463.9|7466.1|7465.1|7461.9|7460.9|207
1661340600000|2022-08-24 11:30:00|7465.1|7464.1|7463.4|7462.4|7467.9|7466.9|7463.4|7462.4|304
1661340900000|2022-08-24 11:35:00|7462.9|7461.9|7468.9|7467.9|7468.9|7467.9|7461.4|7460.4|206
1661341200000|2022-08-24 11:40:00|7468|7467|7468.7|7467.7|7469|7468|7464.5|7463.5|231
1661341500000|2022-08-24 11:45:00|7469|7468|7470.5|7469.5|7472|7471|7467.5|7466.5|284
1661341800000|2022-08-24 11:50:00|7470.7|7469.7|7470.5|7469.5|7471.2|7470.2|7467.5|7466.5|293
1661342100000|2022-08-24 11:55:00|7470.2|7469.2|7468.2|7467.2|7470.2|7469.2|7467|7466|264
1661342400000|2022-08-24 12:00:00|7468.5|7467.5|7471.2|7470.2|7472.5|7471.5|7467|7466|360
1661342700000|2022-08-24 12:05:00|7471|7470|7467.7|7466.7|7471.5|7470.5|7467.5|7466.5|339
1661343000000|2022-08-24 12:10:00|7468|7467|7471|7470|7472.2|7471.2|7465|7464|373
1661343300000|2022-08-24 12:15:00|7470.7|7469.7|7468|7467|7473.5|7472.5|7466.7|7465.7|336
1661343600000|2022-08-24 12:20:00|7468.2|7467.2|7467.2|7466.2|7470.5|7469.5|7466|7465|368
1661343900000|2022-08-24 12:25:00|7467|7466|7465.2|7464.2|7469|7468|7465.2|7464.2|239
1661344200000|2022-08-24 12:30:00|7464.7|7463.7|7464|7463|7466|7465|7463.2|7462.2|276
1661344500000|2022-08-24 12:35:00|7463.5|7462.5|7463.5|7462.5|7465.2|7464.2|7462|7461|210
1661344800000|2022-08-24 12:40:00|7463|7462|7460.5|7459.5|7463.5|7462.5|7458.5|7457.5|370
1661345100000|2022-08-24 12:45:00|7460.7|7459.7|7460.2|7459.2|7461|7460|7457.5|7456.5|485
1661345400000|2022-08-24 12:50:00|7460|7459|7457.5|7456.5|7461|7460|7457.2|7456.2|234
1661345700000|2022-08-24 12:55:00|7457|7456|7452|7451|7458|7457|7451.7|7450.7|478
1661346000000|2022-08-24 13:00:00|7452.2|7451.2|7448.5|7447.5|7453.5|7452.5|7448.5|7447.5|553
1661346300000|2022-08-24 13:05:00|7449|7448|7449|7448|7449|7448|7442.2|7441.2|1086
1661346600000|2022-08-24 13:10:00|7448.7|7447.7|7448.5|7447.5|7449|7448|7444.2|7443.2|576
1661346900000|2022-08-24 13:15:00|7448.7|7447.7|7451|7450|7452|7451|7448|7447|395
1661347200000|2022-08-24 13:20:00|7451.2|7450.2|7451.5|7450.5|7452.2|7451.2|7449.5|7448.5|229
1661347500000|2022-08-24 13:25:00|7451.2|7450.2|7454|7453|7454|7453|7450|7449|407
1661347800000|2022-08-24 13:30:00|7454.7|7453.7|7454.2|7453.2|7456.2|7455.2|7449.7|7448.7|849
1661348100000|2022-08-24 13:35:00|7454|7453|7463.5|7462.5|7463.5|7462.5|7453.7|7452.7|533
1661348400000|2022-08-24 13:40:00|7463.2|7462.2|7464.7|7463.7|7466|7465|7460.2|7459.2|836
1661348700000|2022-08-24 13:45:00|7465|7464|7462|7461|7469|7468|7461.7|7460.7|730
1661349000000|2022-08-24 13:50:00|7461.7|7460.7|7461.5|7460.5|7464.5|7463.5|7460|7459|446
1661349300000|2022-08-24 13:55:00|7461.7|7460.7|7460.7|7459.7|7462.5|7461.5|7456.2|7455.2|620
1661349600000|2022-08-24 14:00:00|7460.2|7459.2|7456.5|7455.5|7463.5|7462.5|7456.2|7455.2|787
1661349900000|2022-08-24 14:05:00|7456.7|7455.7|7462.2|7461.2|7463|7462|7455|7454|753
1661350200000|2022-08-24 14:10:00|7462.6|7461.6|7464.4|7463.4|7469.1|7468.1|7461.9|7460.9|387
1661350500000|2022-08-24 14:15:00|7464.6|7463.6|7471.4|7470.4|7471.4|7470.4|7461.4|7460.4|419
1661350800000|2022-08-24 14:20:00|7471.6|7470.6|7467.4|7466.4|7473.1|7472.1|7466.1|7465.1|899
1661351100000|2022-08-24 14:25:00|7467.9|7466.9|7469.6|7468.6|7471.4|7470.4|7466.9|7465.9|507
1661351400000|2022-08-24 14:30:00|7469.4|7468.4|7466.9|7465.9|7472.4|7471.4|7463.9|7462.9|446
1661351700000|2022-08-24 14:35:00|7467.1|7466.1|7464.9|7463.9|7467.9|7466.9|7464.1|7463.1|798
1661352000000|2022-08-24 14:40:00|7465.1|7464.1|7457.4|7456.4|7465.1|7464.1|7457.1|7456.1|533
1661352300000|2022-08-24 14:45:00|7457.6|7456.6|7466.9|7465.9|7467.4|7466.4|7456.9|7455.9|671
1661352600000|2022-08-24 14:50:00|7467.1|7466.1|7471.9|7470.9|7473.6|7472.6|7466.4|7465.4|909
1661352900000|2022-08-24 14:55:00|7471.4|7470.4|7470.4|7469.4|7474.6|7473.6|7470.1|7469.1|814
1661353200000|2022-08-24 15:00:00|7470.6|7469.6|7476.9|7475.9|7476.9|7475.9|7470.1|7469.1|935
1661353500000|2022-08-24 15:05:00|7477.1|7476.1|7476.6|7475.6|7479.1|7478.1|7474.9|7473.9|926
1661353800000|2022-08-24 15:10:00|7476.9|7475.9|7481.9|7480.9|7481.9|7480.9|7475.4|7474.4|931
1661354100000|2022-08-24 15:15:00|7482.1|7481.1|7478.4|7477.4|7486.9|7485.9|7478.4|7477.4|1204
1661354400000|2022-08-24 15:20:00|7477.9|7476.9|7479.4|7478.4|7481.9|7480.9|7477.4|7476.4|1778
1661354700000|2022-08-24 15:25:00|7479.1|7478.1|7480.4|7478.4|7482.4|7481.4|7477.9|7476.9|2757
1661355000000|2022-08-24 15:30:00|7473.8|7471.8|7468.3|7466.3|7475.8|7473.8|7467.3|7465.3|4426
1661355300000|2022-08-24 15:35:00|7469.3|7467.3|7469.8|7467.8|7474.5|7472.5|7466.8|7464.8|1380
1661355600000|2022-08-24 15:40:00|7469.3|7467.3|7474.8|7472.8|7474.8|7472.8|7468.8|7466.8|555
1661355900000|2022-08-24 15:45:00|7475|7473|7476.3|7474.3|7477.3|7475.3|7474.5|7472.5|400
1661356200000|2022-08-24 15:50:00|7476|7474|7481.3|7479.3|7481.5|7479.5|7475.8|7473.8|262
1661356500000|2022-08-24 15:55:00|7481.5|7479.5|7479|7477|7482.3|7480.3|7478.8|7476.8|236
1661356800000|2022-08-24 16:00:00|7479.3|7477.3|7481.8|7479.8|7482.3|7480.3|7479.3|7477.3|228
1661357100000|2022-08-24 16:05:00|7482|7480|7481.3|7479.3|7482.3|7480.3|7480.5|7478.5|163
1661357400000|2022-08-24 16:10:00|7480.8|7478.8|7478.3|7476.3|7481.3|7479.3|7477.8|7475.8|108
1661357700000|2022-08-24 16:15:00|7478.5|7476.5|7479.5|7477.5|7480.5|7478.5|7478.3|7476.3|239
1661358000000|2022-08-24 16:20:00|7479.8|7477.8|7477.5|7475.5|7479.8|7477.8|7475.8|7473.8|144
1661358300000|2022-08-24 16:25:00|7477.3|7475.3|7474.8|7472.8|7478.8|7476.8|7474.8|7472.8|135
1661358600000|2022-08-24 16:30:00|7474.5|7472.5|7473.8|7471.8|7475.8|7473.8|7471.8|7469.8|90
1661358900000|2022-08-24 16:35:00|7474|7472|7469.8|7467.8|7474.3|7472.3|7468.8|7466.8|136
1661359200000|2022-08-24 16:40:00|7469.3|7467.3|7464.8|7462.8|7471.5|7469.5|7463.8|7461.8|293
1661359500000|2022-08-24 16:45:00|7464.5|7462.5|7465.3|7463.3|7466.3|7464.3|7462.8|7460.8|174
1661359800000|2022-08-24 16:50:00|7465.5|7463.5|7463.3|7461.3|7466|7464|7462.5|7460.5|114
1661360100000|2022-08-24 16:55:00|7463.5|7461.5|7466.3|7464.3|7466.8|7464.8|7463|7461|109
1661360400000|2022-08-24 17:00:00|7466.5|7464.5|7464.8|7462.8|7467.5|7465.5|7464|7462|32
1661360700000|2022-08-24 17:05:00|7465|7463|7468.8|7466.8|7469.5|7467.5|7465|7463|36
1661361000000|2022-08-24 17:10:00|7468.5|7466.5|7467.5|7465.5|7469.3|7467.3|7467.3|7465.3|56
1661361300000|2022-08-24 17:15:00|7467.8|7465.8|7463|7461|7468.8|7466.8|7463|7461|62
1661361600000|2022-08-24 17:20:00|7463.3|7461.3|7461.8|7459.8|7464.8|7462.8|7461.8|7459.8|77
1661361900000|2022-08-24 17:25:00|7461.5|7459.5|7459.3|7457.3|7462.8|7460.8|7457.8|7455.8|102
1661362200000|2022-08-24 17:30:00|7458.8|7456.8|7459.3|7457.3|7460.8|7458.8|7457.8|7455.8|49
1661362500000|2022-08-24 17:35:00|7459.5|7457.5|7460.8|7458.8|7461.3|7459.3|7458.8|7456.8|25
1661362800000|2022-08-24 17:40:00|7460.5|7458.5|7462.3|7460.3|7462.8|7460.8|7459.8|7457.8|31
1661363100000|2022-08-24 17:45:00|7462|7460|7463.8|7461.8|7464.3|7462.3|7461.5|7459.5|44
1661363400000|2022-08-24 17:50:00|7464|7462|7464.8|7462.8|7466.3|7464.3|7463.8|7461.8|55
1661363700000|2022-08-24 17:55:00|7464.5|7462.5|7466.3|7464.3|7466.3|7464.3|7464|7462|52
1661364000000|2022-08-24 18:00:00|7466.5|7464.5|7467|7465|7468.3|7466.3|7465|7463|41
1661364300000|2022-08-24 18:05:00|7466.8|7464.8|7468.8|7466.8|7469.3|7467.3|7465.3|7463.3|74
1661364600000|2022-08-24 18:10:00|7469|7467|7468.5|7466.5|7469.3|7467.3|7468.3|7466.3|39
1661364900000|2022-08-24 18:15:00|7468.8|7466.8|7468|7466|7468.8|7466.8|7466.3|7464.3|49
1661365200000|2022-08-24 18:20:00|7467.8|7465.8|7469.3|7467.3|7469.3|7467.3|7465.8|7463.8|40
1661365500000|2022-08-24 18:25:00|7469.8|7467.8|7467.3|7465.3|7469.8|7467.8|7466.3|7464.3|80
1661365800000|2022-08-24 18:30:00|7467.5|7465.5|7463.8|7461.8|7467.5|7465.5|7462.8|7460.8|50
1661366100000|2022-08-24 18:35:00|7464|7462|7463|7461|7465.3|7463.3|7462.3|7460.3|114
1661366400000|2022-08-24 18:40:00|7463.3|7461.3|7463.3|7461.3|7464.5|7462.5|7462.8|7460.8|40
1661366700000|2022-08-24 18:45:00|7463.5|7461.5|7462.5|7460.5|7463.5|7461.5|7461.3|7459.3|49
1661367000000|2022-08-24 18:50:00|7462.3|7460.3|7465.3|7463.3|7465.5|7463.5|7461.8|7459.8|128
1661367300000|2022-08-24 18:55:00|7465.5|7463.5|7467.3|7465.3|7468|7466|7464.3|7462.3|61
1661367600000|2022-08-24 19:00:00|7467|7465|7467.5|7465.5|7468|7466|7465.8|7463.8|50
1661367900000|2022-08-24 19:05:00|7467.3|7465.3|7472|7470|7472.3|7470.3|7467.3|7465.3|174
1661368200000|2022-08-24 19:10:00|7472.3|7470.3|7474.3|7472.3|7474.3|7472.3|7471.3|7469.3|78
1661368500000|2022-08-24 19:15:00|7474|7472|7475.3|7473.3|7475.3|7473.3|7472.5|7470.5|102
1661368800000|2022-08-24 19:20:00|7475.8|7473.8|7474|7472|7475.8|7473.8|7473|7471|86
1661369100000|2022-08-24 19:25:00|7473.8|7471.8|7473.8|7471.8|7474|7472|7471|7469|142
1661369400000|2022-08-24 19:30:00|7473.5|7471.5|7475.3|7473.3|7475.8|7473.8|7473.3|7471.3|145
1661369700000|2022-08-24 19:35:00|7475.5|7473.5|7477.5|7475.5|7478.3|7476.3|7475.5|7473.5|96
1661370000000|2022-08-24 19:40:00|7477.3|7475.3|7478.3|7476.3|7478.5|7476.5|7476.8|7474.8|48
1661370300000|2022-08-24 19:45:00|7477.8|7475.8|7478.8|7476.8|7479.3|7477.3|7476.3|7474.3|182
1661370600000|2022-08-24 19:50:00|7479.3|7477.3|7476.3|7474.3|7479.3|7477.3|7475.3|7473.3|223
1661370900000|2022-08-24 19:55:00|7476|7474|7473.1|7469.1|7476.3|7474.3|7465.8|7463.8|477
1661371200000|2022-08-24 20:00:00|7471.7|7467.7|7474.9|7470.9|7474.9|7470.9|7469.6|7465.6|0
1661371500000|2022-08-24 20:05:00|7474.5|7470.5|7474.5|7470.5|7474.5|7470.5|7472.8|7468.8|0
1661371800000|2022-08-24 20:10:00|7474.1|7470.1|7475.5|7471.5|7476|7472|7473.5|7469.5|0
1661372100000|2022-08-24 20:15:00|7475.8|7471.8|7476.5|7472.5|7477.2|7473.2|7475.8|7471.8|0
1661372400000|2022-08-24 20:20:00|7474.8|7470.8|7473.7|7469.7|7478|7474|7470.7|7466.7|0
1661372700000|2022-08-24 20:25:00|7473.5|7469.5|7474|7470|7474.4|7470.4|7473|7469|0
1661373000000|2022-08-24 20:30:00|7474.4|7470.4|7473.6|7469.6|7475.1|7471.1|7473.3|7469.3|0
1661373300000|2022-08-24 20:35:00|7473.5|7469.5|7472.9|7468.9|7473.5|7469.5|7472.2|7468.2|0
1661373600000|2022-08-24 20:40:00|7473.2|7469.2|7476.2|7472.2|7476.2|7472.2|7473.2|7469.2|0
1661373900000|2022-08-24 20:45:00|7476.5|7472.5|7476.1|7472.1|7476.8|7472.8|7476.1|7472.1|0
1661374200000|2022-08-24 20:50:00|7476.5|7472.5|7476.7|7472.7|7477.4|7473.4|7475.8|7471.8|0
1661374500000|2022-08-24 20:55:00|7476.6|7472.6|7476.7|7472.7|7476.9|7472.9|7476.6|7472.6|0
1661374800000|2022-08-24 21:00:00|7476.6|7472.6|7475.2|7471.2|7476.6|7472.6|7475.1|7471.1|0
1661375100000|2022-08-24 21:05:00|7474.6|7470.6|7474.4|7470.4|7475|7471|7474.1|7470.1|0
1661375400000|2022-08-24 21:10:00|7474.3|7470.3|7474.3|7470.3|7474.4|7470.4|7473.9|7469.9|0
1661375700000|2022-08-24 21:15:00|7474.2|7470.2|7474|7470|7474.4|7470.4|7474|7470|0
1661376000000|2022-08-24 21:20:00|7474.1|7470.1|7474.1|7470.1|7474.1|7470.1|7474.1|7470.1|0
1661376300000|2022-08-24 21:25:00|7474|7470|7474.3|7470.3|7474.3|7470.3|7473.5|7469.5|0
1661376600000|2022-08-24 21:30:00|7474.2|7470.2|7474.1|7470.1|7474.5|7470.5|7474.1|7470.1|0
1661376900000|2022-08-24 21:35:00|7473.9|7469.9|7473.8|7469.8|7473.9|7469.9|7473.3|7469.3|0
1661377200000|2022-08-24 21:40:00|7473.9|7469.9|7474.1|7470.1|7474.1|7470.1|7473.9|7469.9|0
1661377500000|2022-08-24 21:45:00|7474|7470|7473.9|7469.9|7474|7470|7473.7|7469.7|0
1661377800000|2022-08-24 21:50:00|7473.8|7469.8|7474|7470|7474.1|7470.1|7473.8|7469.8|0
1661378100000|2022-08-24 21:55:00|7473.9|7469.9|7473.9|7469.9|7474.5|7470.5|7473.7|7469.7|0
1661378400000|2022-08-24 22:00:00|7473.4|7469.4|7475|7471|7475.3|7471.3|7473.3|7469.3|0
1661378700000|2022-08-24 22:05:00|7474.6|7470.6|7476.8|7472.8|7476.8|7472.8|7474.6|7470.6|0
1661379000000|2022-08-24 22:10:00|7476.1|7472.1|7475.4|7471.4|7476.4|7472.4|7475.1|7471.1|0
1661379300000|2022-08-24 22:15:00|7476.9|7472.9|7477.2|7473.2|7478|7474|7476.6|7472.6|0
1661379600000|2022-08-24 22:20:00|7477|7473|7476.5|7472.5|7477.2|7473.2|7476.2|7472.2|0
1661379900000|2022-08-24 22:25:00|7476.1|7472.1|7477.9|7473.9|7478.3|7474.3|7476.1|7472.1|0
1661380200000|2022-08-24 22:30:00|7477.2|7473.2|7476.9|7472.9|7477.6|7473.6|7476.5|7472.5|0
1661380500000|2022-08-24 22:35:00|7477.2|7473.2|7476.8|7472.8|7477.2|7473.2|7475.8|7471.8|0
1661380800000|2022-08-24 22:40:00|7476.5|7472.5|7476|7472|7477.2|7473.2|7475.8|7471.8|0
1661381100000|2022-08-24 22:45:00|7475.8|7471.8|7475.5|7471.5|7476.2|7472.2|7475.2|7471.2|0
1661381400000|2022-08-24 22:50:00|7475.8|7471.8|7475|7471|7475.8|7471.8|7474.7|7470.7|0
1661381700000|2022-08-24 22:55:00|7475.3|7471.3|7476|7472|7476|7472|7475|7471|0
1661382000000|2022-08-24 23:00:00|7476.3|7472.3|7477.4|7473.4|7477.9|7473.9|7475.7|7471.7|0
1661382300000|2022-08-24 23:05:00|7477.2|7473.2|7474.9|7470.9|7477.2|7473.2|7474.9|7470.9|0
1661382600000|2022-08-24 23:10:00|7475.2|7471.2|7474.9|7470.9|7475.6|7471.6|7474.6|7470.6|0
1661382900000|2022-08-24 23:15:00|7475.2|7471.2|7474.9|7470.9|7475.2|7471.2|7474.9|7470.9|0
1661383200000|2022-08-24 23:20:00|7475.1|7471.1|7475.6|7471.6|7476.6|7472.6|7474.9|7470.9|0
1661383500000|2022-08-24 23:25:00|7475.3|7471.3|7475.9|7471.9|7475.9|7471.9|7475.3|7471.3|0
1661383800000|2022-08-24 23:30:00|7475.6|7471.6|7473.9|7469.9|7475.6|7471.6|7473.6|7469.6|0
1661384100000|2022-08-24 23:35:00|7473.6|7469.6|7473.9|7469.9|7474.2|7470.2|7473.6|7469.6|0
1661384400000|2022-08-24 23:40:00|7474|7470|7473.9|7469.9|7474.2|7470.2|7473.9|7469.9|0
1661384700000|2022-08-24 23:45:00|7474.2|7470.2|7471.1|7467.1|7474.2|7470.2|7470.8|7466.8|0
1661385000000|2022-08-24 23:50:00|7471.5|7467.5|7471.5|7467.5|7471.8|7467.8|7471.1|7467.1|0
1661385300000|2022-08-24 23:55:00|7471.1|7467.1|7472.2|7468.2|7472.5|7468.5|7470.8|7466.8|0
1661385600000|2022-08-25 00:00:00|7472.5|7468.5|7470.3|7467.3|7474.3|7471.3|7466|7463|169
1661385900000|2022-08-25 00:05:00|7469|7466|7471.3|7468.3|7472.3|7469.3|7468.8|7465.8|31
1661386200000|2022-08-25 00:10:00|7471|7468|7472|7469|7472|7469|7470.5|7467.5|2
1661386500000|2022-08-25 00:15:00|7472.5|7469.5|7472.8|7469.8|7474.3|7471.3|7471.8|7468.8|22
1661386800000|2022-08-25 00:20:00|7473|7470|7474.5|7471.5|7475|7472|7472.5|7469.5|20
1661387100000|2022-08-25 00:25:00|7474.8|7471.8|7474.3|7471.3|7475.5|7472.5|7472.8|7469.8|8
1661387400000|2022-08-25 00:30:00|7474|7471|7477.5|7474.5|7477.5|7474.5|7473.8|7470.8|18
1661387700000|2022-08-25 00:35:00|7477.3|7474.3|7478|7475|7480|7477|7476.3|7473.3|17
1661388000000|2022-08-25 00:40:00|7478.3|7475.3|7478.8|7475.8|7480.3|7477.3|7477.5|7474.5|15
1661388300000|2022-08-25 00:45:00|7478.5|7475.5|7480.3|7477.3|7481.5|7478.5|7478.3|7475.3|15
1661388600000|2022-08-25 00:50:00|7480|7477|7482.8|7479.8|7482.8|7479.8|7480|7477|16
1661388900000|2022-08-25 00:55:00|7482.5|7479.5|7481|7478|7483|7480|7479.8|7476.8|30
1661389200000|2022-08-25 01:00:00|7480.8|7477.8|7483.8|7480.8|7483.8|7480.8|7480.8|7477.8|29
1661389500000|2022-08-25 01:05:00|7483.5|7480.5|7481.3|7478.3|7483.5|7480.5|7480|7477|17
1661389800000|2022-08-25 01:10:00|7481|7478|7479.5|7476.5|7481.8|7478.8|7479.3|7476.3|12
1661390100000|2022-08-25 01:15:00|7479.3|7476.3|7482.5|7479.5|7484.5|7481.5|7479.3|7476.3|27
1661390400000|2022-08-25 01:20:00|7482.3|7479.3|7479.5|7476.5|7482.3|7479.3|7479.5|7476.5|8
1661390700000|2022-08-25 01:25:00|7479.8|7476.8|7480.8|7477.8|7481.5|7478.5|7479.5|7476.5|6
1661391000000|2022-08-25 01:30:00|7481|7478|7482.3|7479.3|7482.8|7479.8|7481|7478|6
1661391300000|2022-08-25 01:35:00|7482.5|7479.5|7484.3|7481.3|7485.8|7482.8|7481.8|7478.8|22
1661391600000|2022-08-25 01:40:00|7484|7481|7481.8|7478.8|7484.5|7481.5|7481.8|7478.8|16
1661391900000|2022-08-25 01:45:00|7482|7479|7485.8|7482.8|7486|7483|7481.8|7478.8|18
1661392200000|2022-08-25 01:50:00|7486.3|7483.3|7486|7483|7488|7485|7485.3|7482.3|14
1661392500000|2022-08-25 01:55:00|7485.8|7482.8|7485.5|7482.5|7486|7483|7484.8|7481.8|14
1661392800000|2022-08-25 02:00:00|7485.8|7482.8|7483|7480|7486.5|7483.5|7481.5|7478.5|21
1661393100000|2022-08-25 02:05:00|7483.3|7480.3|7483|7480|7484|7481|7482.3|7479.3|5
1661393400000|2022-08-25 02:10:00|7483.3|7480.3|7482|7479|7484|7481|7481.3|7478.3|6
1661393700000|2022-08-25 02:15:00|7481.8|7478.8|7480.8|7477.8|7483|7480|7480.8|7477.8|5
1661394000000|2022-08-25 02:20:00|7481|7478|7485.8|7482.8|7485.8|7482.8|7480.8|7477.8|5
1661394300000|2022-08-25 02:25:00|7486|7483|7486.8|7483.8|7487|7484|7485.3|7482.3|7
1661394600000|2022-08-25 02:30:00|7487|7484|7488.3|7485.3|7488.3|7485.3|7485.5|7482.5|5
1661394900000|2022-08-25 02:35:00|7488|7485|7485.5|7482.5|7488.3|7485.3|7484.8|7481.8|6
1661395200000|2022-08-25 02:40:00|7485|7482|7485.8|7482.8|7486.5|7483.5|7485|7482|0
1661395500000|2022-08-25 02:45:00|7486|7483|7485.3|7482.3|7486|7483|7484.3|7481.3|4
1661395800000|2022-08-25 02:50:00|7485.5|7482.5|7486.3|7483.3|7486.3|7483.3|7484|7481|6
1661396100000|2022-08-25 02:55:00|7486|7483|7487|7484|7487|7484|7486|7483|4
1661396400000|2022-08-25 03:00:00|7487.3|7484.3|7487.8|7484.8|7487.8|7484.8|7485|7482|9
1661396700000|2022-08-25 03:05:00|7487.5|7484.5|7488.5|7485.5|7488.5|7485.5|7486.3|7483.3|5
1661397000000|2022-08-25 03:10:00|7488.8|7485.8|7488.5|7485.5|7489|7486|7486.8|7483.8|7
1661397300000|2022-08-25 03:15:00|7489|7486|7488.5|7485.5|7489.5|7486.5|7487.8|7484.8|9
1661397600000|2022-08-25 03:20:00|7488.8|7485.8|7484.5|7481.5|7488.8|7485.8|7484.3|7481.3|58
1661397900000|2022-08-25 03:25:00|7484.8|7481.8|7485.8|7482.8|7487.3|7484.3|7484.3|7481.3|9
1661398200000|2022-08-25 03:30:00|7485.3|7482.3|7483.8|7480.8|7486.8|7483.8|7483.5|7480.5|22
1661398500000|2022-08-25 03:35:00|7484|7481|7485.3|7482.3|7485.5|7482.5|7483.5|7480.5|15
1661398800000|2022-08-25 03:40:00|7484.3|7481.3|7483.8|7480.8|7485|7482|7483.5|7480.5|16
1661399100000|2022-08-25 03:45:00|7484|7481|7482.8|7479.8|7485|7482|7481.3|7478.3|10
1661399400000|2022-08-25 03:50:00|7483|7480|7486.5|7483.5|7486.8|7483.8|7482.8|7479.8|49
1661399700000|2022-08-25 03:55:00|7486.8|7483.8|7487|7484|7487.8|7484.8|7486|7483|29
1661400000000|2022-08-25 04:00:00|7486.8|7483.8|7487.3|7484.3|7487.8|7484.8|7485.3|7482.3|34
1661400300000|2022-08-25 04:05:00|7488.3|7485.3|7488.3|7485.3|7489.3|7486.3|7488|7485|19
1661400600000|2022-08-25 04:10:00|7488.5|7485.5|7490|7487|7490|7487|7488.5|7485.5|17
1661400900000|2022-08-25 04:15:00|7489.8|7486.8|7487.8|7484.8|7490.3|7487.3|7486.8|7483.8|15
1661401200000|2022-08-25 04:20:00|7488.3|7485.3|7488.5|7485.5|7488.5|7485.5|7487.5|7484.5|9
1661401500000|2022-08-25 04:25:00|7488.8|7485.8|7490|7487|7490|7487|7488.5|7485.5|11
1661401800000|2022-08-25 04:30:00|7490.3|7487.3|7492.3|7489.3|7492.3|7489.3|7489.8|7486.8|55
1661402100000|2022-08-25 04:35:00|7492|7489|7491.8|7488.8|7492.5|7489.5|7491.5|7488.5|24
1661402400000|2022-08-25 04:40:00|7492|7489|7491.3|7488.3|7492.5|7489.5|7491.3|7488.3|21
1661402700000|2022-08-25 04:45:00|7491|7488|7491.5|7488.5|7492.8|7489.8|7490.8|7487.8|24
1661403000000|2022-08-25 04:50:00|7491.3|7488.3|7494.8|7491.8|7494.8|7491.8|7491.3|7488.3|50
1661403300000|2022-08-25 04:55:00|7495.3|7492.3|7495.5|7492.5|7495.8|7492.8|7493.5|7490.5|25
1661403600000|2022-08-25 05:00:00|7495.3|7492.3|7498|7495|7499.5|7496.5|7495.3|7492.3|72
1661403900000|2022-08-25 05:05:00|7498.3|7495.3|7497.8|7494.8|7499.8|7496.8|7497.3|7494.3|50
1661404200000|2022-08-25 05:10:00|7498|7495|7498.5|7495.5|7500|7497|7498|7495|36
1661404500000|2022-08-25 05:15:00|7498.3|7495.3|7499|7496|7499.8|7496.8|7497.3|7494.3|12
1661404800000|2022-08-25 05:20:00|7499.3|7496.3|7490.5|7487.5|7500|7497|7490.3|7487.3|263
1661405100000|2022-08-25 05:25:00|7491|7488|7494.8|7491.8|7495.3|7492.3|7489|7486|137
1661405400000|2022-08-25 05:30:00|7494.5|7491.5|7494|7491|7494.8|7491.8|7492.5|7489.5|45
1661405700000|2022-08-25 05:35:00|7493.8|7490.8|7493.5|7490.5|7494.3|7491.3|7492.5|7489.5|19
1661406000000|2022-08-25 05:40:00|7493.3|7490.3|7494|7491|7494.3|7491.3|7492|7489|13
1661406300000|2022-08-25 05:45:00|7494.3|7491.3|7494.5|7491.5|7495.8|7492.8|7494|7491|31
1661406600000|2022-08-25 05:50:00|7494.3|7491.3|7494|7491|7494.8|7491.8|7493.8|7490.8|29
1661406900000|2022-08-25 05:55:00|7494.3|7491.3|7493.3|7490.3|7494.5|7491.5|7492.5|7489.5|26
1661407200000|2022-08-25 06:00:00|7493|7490|7494.3|7492.3|7494.3|7492.3|7489|7487|197
1661407500000|2022-08-25 06:05:00|7494.5|7492.5|7493.5|7491.5|7495.8|7493.8|7492.5|7490.5|164
1661407800000|2022-08-25 06:10:00|7493.8|7491.8|7499|7497|7499.5|7497.5|7493.3|7491.3|178
1661408100000|2022-08-25 06:15:00|7499.3|7497.3|7519|7517|7520.5|7518.5|7497.5|7495.5|1219
1661408400000|2022-08-25 06:20:00|7519.3|7517.3|7516.5|7514.5|7522.3|7520.3|7515.8|7513.8|230
1661408700000|2022-08-25 06:25:00|7516.3|7514.3|7519|7517|7519.5|7517.5|7513.3|7511.3|338
1661409000000|2022-08-25 06:30:00|7519.3|7517.3|7522.8|7520.8|7523|7521|7514.8|7512.8|361
1661409300000|2022-08-25 06:35:00|7523|7521|7519.8|7517.8|7523.8|7521.8|7517.5|7515.5|301
1661409600000|2022-08-25 06:40:00|7520|7518|7523|7521|7524.5|7522.5|7517.8|7515.8|203
1661409900000|2022-08-25 06:45:00|7522.8|7520.8|7522.5|7520.5|7528|7526|7522|7520|324
1661410200000|2022-08-25 06:50:00|7522.3|7520.3|7518.3|7516.3|7522.5|7520.5|7515.8|7513.8|432
1661410500000|2022-08-25 06:55:00|7518.5|7516.5|7518.5|7516.5|7520.5|7518.5|7514|7512|586
1661410800000|2022-08-25 07:00:00|7518|7516|7517|7516|7519.8|7518.8|7508|7507|2562
1661411100000|2022-08-25 07:05:00|7517.3|7516.3|7516.8|7515.8|7521|7520|7515|7514|1245
1661411400000|2022-08-25 07:10:00|7517|7516|7515.3|7514.3|7522.8|7521.8|7512.5|7511.5|1380
1661411700000|2022-08-25 07:15:00|7515|7514|7526.3|7525.3|7527|7526|7513.3|7512.3|1224
1661412000000|2022-08-25 07:20:00|7526.5|7525.5|7527.8|7526.8|7528.3|7527.3|7523.5|7522.5|1315
1661412300000|2022-08-25 07:25:00|7527.5|7526.5|7522.8|7521.8|7528.8|7527.8|7522|7521|1404
1661412600000|2022-08-25 07:30:00|7522.5|7521.5|7522.8|7521.8|7523.8|7522.8|7518.5|7517.5|1263
1661412900000|2022-08-25 07:35:00|7522|7521|7525|7524|7526.3|7525.3|7521.3|7520.3|884
1661413200000|2022-08-25 07:40:00|7524.9|7523.9|7530.2|7529.2|7531.2|7530.2|7523.4|7522.4|806
1661413500000|2022-08-25 07:45:00|7530.4|7529.4|7531.2|7530.2|7534.2|7533.2|7530.2|7529.2|730
1661413800000|2022-08-25 07:50:00|7530.9|7529.9|7532.7|7531.7|7537.2|7536.2|7529.7|7528.7|523
1661414100000|2022-08-25 07:55:00|7532.4|7531.4|7534.9|7533.9|7535.2|7534.2|7532.4|7531.4|391
1661414400000|2022-08-25 08:00:00|7535.2|7534.2|7528.2|7527.2|7536.2|7535.2|7527.2|7526.2|723
1661414700000|2022-08-25 08:05:00|7528.4|7527.4|7522.4|7521.4|7530.4|7529.4|7522.2|7521.2|641
1661415000000|2022-08-25 08:10:00|7522.7|7521.7|7529.2|7528.2|7530.4|7529.4|7521.9|7520.9|567
1661415300000|2022-08-25 08:15:00|7528.9|7527.9|7524.2|7523.2|7529.2|7528.2|7523.9|7522.9|419
1661415600000|2022-08-25 08:20:00|7524.4|7523.4|7518.4|7517.4|7525.2|7524.2|7517.2|7516.2|546
1661415900000|2022-08-25 08:25:00|7518.7|7517.7|7511.7|7510.7|7519.7|7518.7|7511.7|7510.7|475
1661416200000|2022-08-25 08:30:00|7511.2|7510.2|7520.4|7519.4|7521.2|7520.2|7511.2|7510.2|528
1661416500000|2022-08-25 08:35:00|7520.2|7519.2|7523.9|7522.9|7524.7|7523.7|7519.9|7518.9|329
1661416800000|2022-08-25 08:40:00|7524.2|7523.2|7527.4|7526.4|7527.4|7526.4|7523.2|7522.2|236
1661417100000|2022-08-25 08:45:00|7527.7|7526.7|7526.2|7525.2|7527.7|7526.7|7523.7|7522.7|295
1661417400000|2022-08-25 08:50:00|7525.9|7524.9|7523.4|7522.4|7527.4|7526.4|7523.2|7522.2|337
1661417700000|2022-08-25 08:55:00|7523.7|7522.7|7524.9|7523.9|7526.2|7525.2|7522.9|7521.9|313
1661418000000|2022-08-25 09:00:00|7525.2|7524.2|7518.2|7517.2|7525.7|7524.7|7518.2|7517.2|296
1661418300000|2022-08-25 09:05:00|7518.4|7517.4|7517.2|7516.2|7520.4|7519.4|7517.2|7516.2|249
1661418600000|2022-08-25 09:10:00|7517.4|7516.4|7516.2|7515.2|7517.4|7516.4|7515.2|7514.2|420
1661418900000|2022-08-25 09:15:00|7516.7|7515.7|7508.7|7507.7|7517.7|7516.7|7507.7|7506.7|577
1661419200000|2022-08-25 09:20:00|7509.2|7508.2|7506.9|7505.9|7509.7|7508.7|7506.2|7505.2|450
1661419500000|2022-08-25 09:25:00|7506.7|7505.7|7502.2|7501.2|7506.9|7505.9|7499.7|7498.7|617
1661419800000|2022-08-25 09:30:00|7501.7|7500.7|7501.4|7500.4|7504.2|7503.2|7497.2|7496.2|740
1661420100000|2022-08-25 09:35:00|7501.2|7500.2|7495.9|7494.9|7501.7|7500.7|7494.7|7493.7|407
1661420400000|2022-08-25 09:40:00|7495.7|7494.7|7495.7|7494.7|7496.2|7495.2|7492.2|7491.2|653
1661420700000|2022-08-25 09:45:00|7495.4|7494.4|7487.9|7486.9|7495.9|7494.9|7484.7|7483.7|761
1661421000000|2022-08-25 09:50:00|7487.7|7486.7|7488.9|7487.9|7490.2|7489.2|7484.4|7483.4|494
1661421300000|2022-08-25 09:55:00|7488.7|7487.7|7484.2|7483.2|7488.7|7487.7|7483.4|7482.4|606
1661421600000|2022-08-25 10:00:00|7483.9|7482.9|7478.7|7477.7|7485.7|7484.7|7477.9|7476.9|661
1661421900000|2022-08-25 10:05:00|7478.2|7477.2|7478.4|7477.4|7481.2|7480.2|7477.2|7476.2|432
1661422200000|2022-08-25 10:10:00|7478.2|7477.2|7481.9|7480.9|7482.2|7481.2|7477.7|7476.7|369
1661422500000|2022-08-25 10:15:00|7481.7|7480.7|7478.4|7477.4|7481.9|7480.9|7477.9|7476.9|360
1661422800000|2022-08-25 10:20:00|7478.9|7477.9|7482.2|7481.2|7485.9|7484.9|7478.7|7477.7|315
1661423100000|2022-08-25 10:25:00|7482.4|7481.4|7482.7|7481.7|7484.2|7483.2|7481.7|7480.7|224
1661423400000|2022-08-25 10:30:00|7482.4|7481.4|7481.7|7480.7|7482.7|7481.7|7479.7|7478.7|266
1661423700000|2022-08-25 10:35:00|7481.4|7480.4|7476.7|7475.7|7481.9|7480.9|7475.7|7474.7|426
1661424000000|2022-08-25 10:40:00|7476.4|7475.4|7482.7|7481.7|7483.9|7482.9|7476.4|7475.4|265
1661424300000|2022-08-25 10:45:00|7482.4|7481.4|7482.7|7481.7|7488.4|7487.4|7481.2|7480.2|627
1661424600000|2022-08-25 10:50:00|7482.9|7481.9|7484.2|7483.2|7485.4|7484.4|7482.2|7481.2|229
1661424900000|2022-08-25 10:55:00|7484.7|7483.7|7484.9|7483.9|7487.7|7486.7|7483.7|7482.7|265
1661425200000|2022-08-25 11:00:00|7484.7|7483.7|7485.4|7484.4|7486.4|7485.4|7482.2|7481.2|578
1661425500000|2022-08-25 11:05:00|7485.7|7484.7|7485.2|7484.2|7486.7|7485.7|7482.7|7481.7|369
1661425800000|2022-08-25 11:10:00|7484.9|7483.9|7493.2|7492.2|7494.7|7493.7|7484.7|7483.7|596
1661426100000|2022-08-25 11:15:00|7492.9|7491.9|7495.2|7494.2|7496.4|7495.4|7490.4|7489.4|407
1661426400000|2022-08-25 11:20:00|7495.4|7494.4|7491.2|7490.2|7497.9|7496.9|7490.2|7489.2|338
1661426700000|2022-08-25 11:25:00|7490.9|7489.9|7491.9|7490.9|7493.4|7492.4|7490.7|7489.7|154
1661427000000|2022-08-25 11:30:00|7491.7|7490.7|7491.9|7490.9|7492.7|7491.7|7489.7|7488.7|490
1661427300000|2022-08-25 11:35:00|7491.7|7490.7|7493.4|7492.4|7493.4|7492.4|7489.9|7488.9|319
1661427600000|2022-08-25 11:40:00|7492.9|7491.9|7489.2|7488.2|7494.2|7493.2|7487.9|7486.9|349
1661427900000|2022-08-25 11:45:00|7488.7|7487.7|7488.2|7487.2|7488.9|7487.9|7485.2|7484.2|257
1661428200000|2022-08-25 11:50:00|7487.7|7486.7|7486.2|7485.2|7488.7|7487.7|7484.4|7483.4|238
1661428500000|2022-08-25 11:55:00|7486.4|7485.4|7488.4|7487.4|7489.7|7488.7|7485.9|7484.9|220
1661428800000|2022-08-25 12:00:00|7488.7|7487.7|7493.4|7492.4|7494.2|7493.2|7487.7|7486.7|351
1661429100000|2022-08-25 12:05:00|7493.2|7492.2|7494.2|7493.2|7494.7|7493.7|7491.9|7490.9|376
1661429400000|2022-08-25 12:10:00|7493.9|7492.9|7492.2|7491.2|7495.4|7494.4|7492.2|7491.2|281
1661429700000|2022-08-25 12:15:00|7491.9|7490.9|7488.7|7487.7|7492.2|7491.2|7488.4|7487.4|268
1661430000000|2022-08-25 12:20:00|7488.9|7487.9|7486.4|7485.4|7488.9|7487.9|7484.7|7483.7|297
1661430300000|2022-08-25 12:25:00|7486.2|7485.2|7488.4|7487.4|7488.7|7487.7|7484.7|7483.7|281
1661430600000|2022-08-25 12:30:00|7488.9|7487.9|7486.9|7485.9|7488.9|7487.9|7481.2|7480.2|456
1661430900000|2022-08-25 12:35:00|7486.7|7485.7|7486.9|7485.9|7490.2|7489.2|7484.9|7483.9|384
1661431200000|2022-08-25 12:40:00|7487.2|7486.2|7478.9|7477.9|7487.7|7486.7|7477.7|7476.7|568
1661431500000|2022-08-25 12:45:00|7478.7|7477.7|7481.7|7480.7|7481.7|7480.7|7477.2|7476.2|579
1661431800000|2022-08-25 12:50:00|7481.2|7480.2|7479.9|7478.9|7481.7|7480.7|7478.9|7477.9|595
1661432100000|2022-08-25 12:55:00|7479.7|7478.7|7480.2|7479.2|7481.7|7480.7|7478.4|7477.4|766
1661432400000|2022-08-25 13:00:00|7479.7|7478.7|7482.2|7481.2|7484.7|7483.7|7479.7|7478.7|406
1661432700000|2022-08-25 13:05:00|7481.7|7480.7|7481.4|7480.4|7484.4|7483.4|7479.7|7478.7|335
1661433000000|2022-08-25 13:10:00|7481.2|7480.2|7481.7|7480.7|7483.7|7482.7|7480.2|7479.2|519
1661433300000|2022-08-25 13:15:00|7481.4|7480.4|7482.7|7481.7|7485.7|7484.7|7480.7|7479.7|417
1661433600000|2022-08-25 13:20:00|7482.9|7481.9|7479.7|7478.7|7483.7|7482.7|7479.7|7478.7|449
1661433900000|2022-08-25 13:25:00|7479.9|7478.9|7479.2|7478.2|7480.7|7479.7|7476.2|7475.2|643
1661434200000|2022-08-25 13:30:00|7478.9|7477.9|7473.7|7472.7|7480.7|7479.7|7471.2|7470.2|1271
1661434500000|2022-08-25 13:35:00|7473.9|7472.9|7472.7|7471.7|7475.7|7474.7|7468.9|7467.9|1025
1661434800000|2022-08-25 13:40:00|7472.4|7471.4|7475.2|7474.2|7475.7|7474.7|7467.2|7466.2|753
1661435100000|2022-08-25 13:45:00|7474.9|7473.9|7481.2|7480.2|7482.2|7481.2|7473.2|7472.2|781
1661435400000|2022-08-25 13:50:00|7480.9|7479.9|7483.7|7482.7|7485.7|7484.7|7478.2|7477.2|1156
1661435700000|2022-08-25 13:55:00|7483.9|7482.9|7490.2|7489.2|7490.7|7489.7|7483.7|7482.7|932
1661436000000|2022-08-25 14:00:00|7490.4|7489.4|7493.2|7492.2|7499.7|7498.7|7490.4|7489.4|1322
1661436300000|2022-08-25 14:05:00|7493.4|7492.4|7481.4|7480.4|7493.7|7492.7|7480.9|7479.9|1022
1661436600000|2022-08-25 14:10:00|7481.8|7480.8|7483.6|7482.6|7483.8|7482.8|7476.1|7475.1|823
1661436900000|2022-08-25 14:15:00|7483.8|7482.8|7486.8|7485.8|7488.6|7487.6|7479.8|7478.8|888
1661437200000|2022-08-25 14:20:00|7487.1|7486.1|7494.6|7493.6|7494.6|7493.6|7484.6|7483.6|585
1661437500000|2022-08-25 14:25:00|7494.3|7493.3|7492.6|7491.6|7497.1|7496.1|7491.8|7490.8|681
1661437800000|2022-08-25 14:30:00|7492.8|7491.8|7488.6|7487.6|7494.8|7493.8|7488.1|7487.1|641
1661438100000|2022-08-25 14:35:00|7488.3|7487.3|7489.6|7488.6|7491.6|7490.6|7486.6|7485.6|889
1661438400000|2022-08-25 14:40:00|7489.8|7488.8|7491.1|7490.1|7492.6|7491.6|7489.6|7488.6|671
1661438700000|2022-08-25 14:45:00|7491.3|7490.3|7491.6|7490.6|7493.6|7492.6|7490.1|7489.1|629
1661439000000|2022-08-25 14:50:00|7491.8|7490.8|7492.8|7491.8|7493.8|7492.8|7490.6|7489.6|502
1661439300000|2022-08-25 14:55:00|7492.1|7491.1|7496.1|7495.1|7497.1|7496.1|7491.1|7490.1|537
1661439600000|2022-08-25 15:00:00|7496.6|7495.6|7495.1|7494.1|7496.6|7495.6|7491.1|7490.1|517
1661439900000|2022-08-25 15:05:00|7494.6|7493.6|7495.3|7494.3|7497.1|7496.1|7493.6|7492.6|418
1661440200000|2022-08-25 15:10:00|7495.1|7494.1|7489.6|7488.6|7495.1|7494.1|7489.6|7488.6|434
1661440500000|2022-08-25 15:15:00|7489.1|7488.1|7486.8|7485.8|7489.6|7488.6|7484.1|7483.1|508
1661440800000|2022-08-25 15:20:00|7486.6|7485.6|7479.1|7478.1|7486.6|7485.6|7478.6|7477.6|792
1661441100000|2022-08-25 15:25:00|7478.6|7477.6|7484.1|7482.1|7485.1|7484.1|7477.1|7476.1|1747
1661441400000|2022-08-25 15:30:00|7484.6|7482.6|7480.6|7478.6|7489.6|7487.6|7480.6|7478.6|3075
1661441700000|2022-08-25 15:35:00|7481.1|7479.1|7486.6|7484.6|7487.1|7485.1|7480.3|7478.3|1264
1661442000000|2022-08-25 15:40:00|7486.3|7484.3|7486.8|7484.8|7488.3|7486.3|7485.1|7483.1|453
1661442300000|2022-08-25 15:45:00|7487.1|7485.1|7481.1|7479.1|7487.1|7485.1|7480.8|7478.8|511
1661442600000|2022-08-25 15:50:00|7481.6|7479.6|7481.6|7479.6|7483.6|7481.6|7481.1|7479.1|132
1661442900000|2022-08-25 15:55:00|7481.3|7479.3|7483.8|7481.8|7484.3|7482.3|7477.6|7475.6|194
1661443200000|2022-08-25 16:00:00|7483.6|7481.6|7482.8|7480.8|7484.3|7482.3|7482.1|7480.1|156
1661443500000|2022-08-25 16:05:00|7483.1|7481.1|7481.3|7479.3|7485.1|7483.1|7481.3|7479.3|150
1661443800000|2022-08-25 16:10:00|7481.6|7479.6|7480.3|7478.3|7483.3|7481.3|7478.8|7476.8|128
1661444100000|2022-08-25 16:15:00|7480.1|7478.1|7480.1|7478.1|7481.6|7479.6|7479.3|7477.3|74
1661444400000|2022-08-25 16:20:00|7479.8|7477.8|7480.6|7478.6|7481.3|7479.3|7479.1|7477.1|121
1661444700000|2022-08-25 16:25:00|7481.1|7479.1|7482.6|7480.6|7483.3|7481.3|7480.3|7478.3|137
1661445000000|2022-08-25 16:30:00|7482.3|7480.3|7481.6|7479.6|7482.8|7480.8|7479.6|7477.6|100
1661445300000|2022-08-25 16:35:00|7481.3|7479.3|7481.6|7479.6|7483.1|7481.1|7480.6|7478.6|86
1661445600000|2022-08-25 16:40:00|7481.3|7479.3|7479.1|7477.1|7481.6|7479.6|7477.1|7475.1|121
1661445900000|2022-08-25 16:45:00|7479.3|7477.3|7476.3|7474.3|7480.1|7478.1|7474.8|7472.8|75
1661446200000|2022-08-25 16:50:00|7476.6|7474.6|7479.8|7477.8|7480.3|7478.3|7476.3|7474.3|62
1661446500000|2022-08-25 16:55:00|7479.6|7477.6|7479.3|7477.3|7480.3|7478.3|7477.3|7475.3|131
1661446800000|2022-08-25 17:00:00|7479.1|7477.1|7479.8|7477.8|7483.1|7481.1|7478.1|7476.1|139
1661447100000|2022-08-25 17:05:00|7479.6|7477.6|7478.3|7476.3|7481.8|7479.8|7477.8|7475.8|82
1661447400000|2022-08-25 17:10:00|7478.8|7476.8|7479.8|7477.8|7480.3|7478.3|7477.6|7475.6|73
1661447700000|2022-08-25 17:15:00|7480.1|7478.1|7482.8|7480.8|7483.3|7481.3|7478.8|7476.8|33
1661448000000|2022-08-25 17:20:00|7482.6|7480.6|7485.8|7483.8|7486.8|7484.8|7482.6|7480.6|63
1661448300000|2022-08-25 17:25:00|7486.1|7484.1|7485.1|7483.1|7486.6|7484.6|7484.3|7482.3|37
1661448600000|2022-08-25 17:30:00|7485.3|7483.3|7485.8|7483.8|7487.6|7485.6|7483.8|7481.8|166
1661448900000|2022-08-25 17:35:00|7486.1|7484.1|7486.1|7484.1|7487.1|7485.1|7484.3|7482.3|101
1661449200000|2022-08-25 17:40:00|7486.3|7484.3|7489.6|7487.6|7489.8|7487.8|7486.1|7484.1|44
1661449500000|2022-08-25 17:45:00|7489.3|7487.3|7488.8|7486.8|7490.3|7488.3|7488.6|7486.6|74
1661449800000|2022-08-25 17:50:00|7488.6|7486.6|7488.1|7486.1|7489.1|7487.1|7487.3|7485.3|27
1661450100000|2022-08-25 17:55:00|7487.8|7485.8|7488.1|7486.1|7488.8|7486.8|7487.1|7485.1|64
1661450400000|2022-08-25 18:00:00|7488.3|7486.3|7486.8|7484.8|7489.6|7487.6|7486.3|7484.3|55
1661450700000|2022-08-25 18:05:00|7486.6|7484.6|7487.6|7485.6|7487.8|7485.8|7485.6|7483.6|53
1661451000000|2022-08-25 18:10:00|7487.3|7485.3|7489.6|7487.6|7490.1|7488.1|7486.6|7484.6|44
1661451300000|2022-08-25 18:15:00|7489.3|7487.3|7488.8|7486.8|7490.6|7488.6|7488.3|7486.3|36
1661451600000|2022-08-25 18:20:00|7488.6|7486.6|7489.1|7487.1|7490.1|7488.1|7488.1|7486.1|51
1661451900000|2022-08-25 18:25:00|7489.3|7487.3|7490.1|7488.1|7490.6|7488.6|7488.8|7486.8|54
1661452200000|2022-08-25 18:30:00|7489.8|7487.8|7488.8|7486.8|7490.3|7488.3|7488.3|7486.3|48
1661452500000|2022-08-25 18:35:00|7488.6|7486.6|7486.8|7484.8|7489.1|7487.1|7486.3|7484.3|38
1661452800000|2022-08-25 18:40:00|7486.6|7484.6|7485.1|7483.1|7486.8|7484.8|7484.1|7482.1|76
1661453100000|2022-08-25 18:45:00|7485.3|7483.3|7485.6|7483.6|7485.8|7483.8|7483.6|7481.6|38
1661453400000|2022-08-25 18:50:00|7485.1|7483.1|7485.8|7483.8|7486.1|7484.1|7484.6|7482.6|51
1661453700000|2022-08-25 18:55:00|7486.1|7484.1|7490.8|7488.8|7490.8|7488.8|7485.6|7483.6|86
1661454000000|2022-08-25 19:00:00|7490.6|7488.6|7492.8|7490.8|7493.1|7491.1|7490.1|7488.1|63
1661454300000|2022-08-25 19:05:00|7493.1|7491.1|7490.1|7488.1|7493.3|7491.3|7488.8|7486.8|53
1661454600000|2022-08-25 19:10:00|7489.8|7487.8|7490.8|7488.8|7491.6|7489.6|7489.1|7487.1|32
1661454900000|2022-08-25 19:15:00|7491.1|7489.1|7493.3|7491.3|7493.3|7491.3|7490.1|7488.1|48
1661455200000|2022-08-25 19:20:00|7493.1|7491.1|7496.1|7494.1|7496.1|7494.1|7493.1|7491.1|142
1661455500000|2022-08-25 19:25:00|7496.3|7494.3|7495.6|7493.6|7497.1|7495.1|7495.3|7493.3|115
1661455800000|2022-08-25 19:30:00|7495.1|7493.1|7494.1|7492.1|7495.8|7493.8|7493.1|7491.1|104
1661456100000|2022-08-25 19:35:00|7494.6|7492.6|7496.6|7494.6|7497.6|7495.6|7494.1|7492.1|110
1661456400000|2022-08-25 19:40:00|7496.8|7494.8|7501.8|7499.8|7502.3|7500.3|7496.6|7494.6|320
1661456700000|2022-08-25 19:45:00|7501.6|7499.6|7504.3|7502.3|7505.8|7503.8|7501.1|7499.1|321
1661457000000|2022-08-25 19:50:00|7504.1|7502.1|7505.1|7503.1|7506.1|7504.1|7502.8|7500.8|308
1661457300000|2022-08-25 19:55:00|7504.8|7502.8|7509.4|7505.4|7509.6|7507.6|7504.3|7502.3|316
1661457600000|2022-08-25 20:00:00|7510.1|7506.1|7500.8|7496.8|7510.4|7506.4|7500.8|7496.8|0
1661457900000|2022-08-25 20:05:00|7501.1|7497.1|7498.8|7494.8|7502.1|7498.1|7498.4|7494.4|0
1661458200000|2022-08-25 20:10:00|7498.4|7494.4|7498|7494|7499.8|7495.8|7497.8|7493.8|0
1661458500000|2022-08-25 20:15:00|7498.4|7494.4|7499.5|7495.5|7501.1|7497.1|7498.4|7494.4|0
1661458800000|2022-08-25 20:20:00|7499.9|7495.9|7499.5|7495.5|7500.2|7496.2|7499.2|7495.2|0
1661459100000|2022-08-25 20:25:00|7499.9|7495.9|7501.6|7497.6|7501.6|7497.6|7498.9|7494.9|0
1661459400000|2022-08-25 20:30:00|7501.5|7497.5|7501.3|7497.3|7501.5|7497.5|7500.3|7496.3|0
1661459700000|2022-08-25 20:35:00|7501.4|7497.4|7501|7497|7502|7498|7501|7497|0
1661460000000|2022-08-25 20:40:00|7500.6|7496.6|7500.3|7496.3|7501.3|7497.3|7500.3|7496.3|0
1661460300000|2022-08-25 20:45:00|7500.6|7496.6|7499.5|7495.5|7500.6|7496.6|7499.5|7495.5|0
1661460600000|2022-08-25 20:50:00|7499.8|7495.8|7499.8|7495.8|7500.1|7496.1|7499.2|7495.2|0
1661460900000|2022-08-25 20:55:00|7499.4|7495.4|7503.7|7499.7|7503.7|7499.7|7499.4|7495.4|0
1661461200000|2022-08-25 21:00:00|7503.4|7499.4|7504.1|7500.1|7504.2|7500.2|7503.4|7499.4|0
1661461500000|2022-08-25 21:05:00|7503.6|7499.6|7505.2|7501.2|7505.3|7501.3|7503.6|7499.6|0
1661461800000|2022-08-25 21:10:00|7505.1|7501.1|7503.6|7499.6|7505.4|7501.4|7503.6|7499.6|0
1661462100000|2022-08-25 21:15:00|7503.7|7499.7|7504.4|7500.4|7504.9|7500.9|7503.6|7499.6|0
1661462400000|2022-08-25 21:20:00|7504.8|7500.8|7504.4|7500.4|7505|7501|7504.4|7500.4|0
1661462700000|2022-08-25 21:25:00|7504.2|7500.2|7503.8|7499.8|7504.2|7500.2|7503|7499|0
1661463000000|2022-08-25 21:30:00|7503.7|7499.7|7503.9|7499.9|7504.5|7500.5|7503.6|7499.6|0
1661463300000|2022-08-25 21:35:00|7504.7|7500.7|7505.3|7501.3|7505.5|7501.5|7504.4|7500.4|0
1661463600000|2022-08-25 21:40:00|7505.2|7501.2|7505.1|7501.1|7505.6|7501.6|7505|7501|0
1661463900000|2022-08-25 21:45:00|7505.2|7501.2|7505.7|7501.7|7505.7|7501.7|7505.2|7501.2|0
1661464200000|2022-08-25 21:50:00|7505.6|7501.6|7505.6|7501.6|7505.7|7501.7|7504.7|7500.7|0
1661464500000|2022-08-25 21:55:00|7505.7|7501.7|7505.2|7501.2|7505.7|7501.7|7505.2|7501.2|0
1661464800000|2022-08-25 22:00:00|7505.7|7501.7|7504.1|7500.1|7508.7|7504.7|7503.3|7499.3|0
1661465100000|2022-08-25 22:05:00|7503.9|7499.9|7503.4|7499.4|7504|7500|7502.8|7498.8|0
1661465400000|2022-08-25 22:10:00|7504.2|7500.2|7503.2|7499.2|7504.2|7500.2|7502.5|7498.5|0
1661465700000|2022-08-25 22:15:00|7503.1|7499.1|7503|7499|7503.8|7499.8|7502.6|7498.6|0
1661466000000|2022-08-25 22:20:00|7502.7|7498.7|7502.1|7498.1|7503.3|7499.3|7501.1|7497.1|0
1661466300000|2022-08-25 22:25:00|7501.9|7497.9|7502.2|7498.2|7502.7|7498.7|7501.6|7497.6|0
1661466600000|2022-08-25 22:30:00|7502|7498|7501.4|7497.4|7502|7498|7500.6|7496.6|0
1661466900000|2022-08-25 22:35:00|7501.8|7497.8|7501.2|7497.2|7501.8|7497.8|7501|7497|0
1661467200000|2022-08-25 22:40:00|7501|7497|7500.6|7496.6|7501.4|7497.4|7500.3|7496.3|0
1661467500000|2022-08-25 22:45:00|7501.3|7497.3|7500.7|7496.7|7503|7499|7500.7|7496.7|0
1661467800000|2022-08-25 22:50:00|7500.9|7496.9|7501.4|7497.4|7501.4|7497.4|7500.7|7496.7|0
1661468100000|2022-08-25 22:55:00|7501.2|7497.2|7501.7|7497.7|7501.7|7497.7|7500.7|7496.7|0
1661468400000|2022-08-25 23:00:00|7502.1|7498.1|7502|7498|7503.4|7499.4|7502|7498|0
1661468700000|2022-08-25 23:05:00|7502.4|7498.4|7504.7|7500.7|7505.2|7501.2|7502.4|7498.4|0
1661469000000|2022-08-25 23:10:00|7505|7501|7503.9|7499.9|7505.4|7501.4|7503.9|7499.9|0
1661469300000|2022-08-25 23:15:00|7503.8|7499.8|7504.6|7500.6|7505.2|7501.2|7503.7|7499.7|0
1661469600000|2022-08-25 23:20:00|7504.9|7500.9|7506.8|7502.8|7507.5|7503.5|7504.6|7500.6|0
1661469900000|2022-08-25 23:25:00|7506.6|7502.6|7506.5|7502.5|7507.5|7503.5|7506.5|7502.5|0
1661470200000|2022-08-25 23:30:00|7506.8|7502.8|7506.5|7502.5|7507|7503|7505.8|7501.8|0
1661470500000|2022-08-25 23:35:00|7506.3|7502.3|7504.1|7500.1|7506.3|7502.3|7504.1|7500.1|0
1661470800000|2022-08-25 23:40:00|7503.8|7499.8|7504.7|7500.7|7504.8|7500.8|7503.1|7499.1|0
1661471100000|2022-08-25 23:45:00|7504.5|7500.5|7504.4|7500.4|7505.7|7501.7|7503.7|7499.7|0
1661471400000|2022-08-25 23:50:00|7504.7|7500.7|7503.4|7499.4|7504.7|7500.7|7503|7499|0
1661471700000|2022-08-25 23:55:00|7503.7|7499.7|7504.4|7500.4|7505.4|7501.4|7503|7499|0
1661472000000|2022-08-26 00:00:00|7504|7500|7502.1|7499.1|7504.7|7500.7|7499.6|7496.6|39
1661472300000|2022-08-26 00:05:00|7501.8|7498.8|7501.8|7498.8|7501.8|7498.8|7501.8|7498.8|2
1661472600000|2022-08-26 00:10:00|7502.1|7499.1|7501.1|7498.1|7502.1|7499.1|7500.8|7497.8|11
1661472900000|2022-08-26 00:15:00|7500.8|7497.8|7502.8|7499.8|7502.8|7499.8|7500.6|7497.6|36
1661473200000|2022-08-26 00:20:00|7503.1|7500.1|7503.6|7500.6|7503.6|7500.6|7501.3|7498.3|10
1661473500000|2022-08-26 00:25:00|7503.3|7500.3|7503.6|7500.6|7504.1|7501.1|7503.3|7500.3|4
1661473800000|2022-08-26 00:30:00|7504.1|7501.1|7506.6|7503.6|7506.6|7503.6|7504.1|7501.1|14
1661474100000|2022-08-26 00:35:00|7506.3|7503.3|7507.1|7504.1|7509.1|7506.1|7506.1|7503.1|18
1661474400000|2022-08-26 00:40:00|7506.8|7503.8|7508.1|7505.1|7509.1|7506.1|7506.1|7503.1|10
1661474700000|2022-08-26 00:45:00|7508.3|7505.3|7509.3|7506.3|7510.1|7507.1|7508.1|7505.1|15
1661475000000|2022-08-26 00:50:00|7509.1|7506.1|7510.1|7507.1|7510.3|7507.3|7509.1|7506.1|25
1661475300000|2022-08-26 00:55:00|7509.8|7506.8|7508.3|7505.3|7511.3|7508.3|7508.3|7505.3|19
1661475600000|2022-08-26 01:00:00|7508.1|7505.1|7507.1|7504.1|7508.8|7505.8|7507.1|7504.1|36
1661475900000|2022-08-26 01:05:00|7506.1|7503.1|7505.8|7502.8|7507.3|7504.3|7505.1|7502.1|24
1661476200000|2022-08-26 01:10:00|7505.1|7502.1|7505.8|7502.8|7505.8|7502.8|7504.6|7501.6|15
1661476500000|2022-08-26 01:15:00|7507.6|7504.6|7503.8|7500.8|7508.8|7505.8|7502.3|7499.3|13
1661476800000|2022-08-26 01:20:00|7503.3|7500.3|7505.3|7502.3|7505.8|7502.8|7503.3|7500.3|10
1661477100000|2022-08-26 01:25:00|7504.3|7501.3|7506.1|7503.1|7506.3|7503.3|7503.3|7500.3|8
1661477400000|2022-08-26 01:30:00|7506.3|7503.3|7506.8|7503.8|7509.1|7506.1|7504.3|7501.3|22
1661477700000|2022-08-26 01:35:00|7506.6|7503.6|7510.1|7507.1|7510.8|7507.8|7505.8|7502.8|14
1661478000000|2022-08-26 01:40:00|7510.3|7507.3|7509.1|7506.1|7511.3|7508.3|7509.1|7506.1|27
1661478300000|2022-08-26 01:45:00|7509.3|7506.3|7512.3|7509.3|7514.1|7511.1|7509.3|7506.3|41
1661478600000|2022-08-26 01:50:00|7512.8|7509.8|7513.6|7510.6|7515.1|7512.1|7512.1|7509.1|48
1661478900000|2022-08-26 01:55:00|7513.8|7510.8|7513.6|7510.6|7516.6|7513.6|7513.6|7510.6|25
1661479200000|2022-08-26 02:00:00|7513.8|7510.8|7510.8|7507.8|7514.1|7511.1|7509.8|7506.8|60
1661479500000|2022-08-26 02:05:00|7510.3|7507.3|7509.3|7506.3|7510.6|7507.6|7508.3|7505.3|62
1661479800000|2022-08-26 02:10:00|7508.8|7505.8|7506.8|7503.8|7508.8|7505.8|7506.3|7503.3|56
1661480100000|2022-08-26 02:15:00|7507.1|7504.1|7508.3|7505.3|7509.3|7506.3|7507.1|7504.1|27
1661480400000|2022-08-26 02:20:00|7507.6|7504.6|7507.3|7504.3|7507.6|7504.6|7506.8|7503.8|3
1661480700000|2022-08-26 02:25:00|7506.8|7503.8|7506.1|7503.1|7506.8|7503.8|7505.8|7502.8|4
1661481000000|2022-08-26 02:30:00|7506.3|7503.3|7506.6|7503.6|7508.8|7505.8|7506.1|7503.1|17
1661481300000|2022-08-26 02:35:00|7506.3|7503.3|7507.1|7504.1|7507.1|7504.1|7505.8|7502.8|2
1661481600000|2022-08-26 02:40:00|7507.3|7504.3|7508.1|7505.1|7508.1|7505.1|7507.1|7504.1|0
1661481900000|2022-08-26 02:45:00|7507.8|7504.8|7508.1|7505.1|7508.1|7505.1|7507.1|7504.1|5
1661482200000|2022-08-26 02:50:00|7507.8|7504.8|7510.8|7507.8|7512.3|7509.3|7507.8|7504.8|17
1661482500000|2022-08-26 02:55:00|7511.1|7508.1|7509.3|7506.3|7511.8|7508.8|7509.1|7506.1|7
1661482800000|2022-08-26 03:00:00|7509.1|7506.1|7507.6|7504.6|7509.1|7506.1|7507.3|7504.3|2
1661483100000|2022-08-26 03:05:00|7507.8|7504.8|7505.1|7502.1|7507.8|7504.8|7503.6|7500.6|42
1661483400000|2022-08-26 03:10:00|7505.3|7502.3|7506.8|7503.8|7507.6|7504.6|7505.3|7502.3|13
1661483700000|2022-08-26 03:15:00|7507.1|7504.1|7506.8|7503.8|7507.6|7504.6|7506.8|7503.8|3
1661484000000|2022-08-26 03:20:00|7507.3|7504.3|7507.1|7504.1|7509.1|7506.1|7506.6|7503.6|10
1661484300000|2022-08-26 03:25:00|7507.3|7504.3|7509.3|7506.3|7509.3|7506.3|7507.3|7504.3|6
1661484600000|2022-08-26 03:30:00|7509.1|7506.1|7509.3|7506.3|7509.3|7506.3|7508.6|7505.6|1
1661484900000|2022-08-26 03:35:00|7509.1|7506.1|7508.8|7505.8|7509.3|7506.3|7508.6|7505.6|2
1661485200000|2022-08-26 03:40:00|7508.6|7505.6|7507.3|7504.3|7508.6|7505.6|7507.1|7504.1|8
1661485500000|2022-08-26 03:45:00|7507.6|7504.6|7508.1|7505.1|7508.1|7505.1|7507.1|7504.1|11
1661485800000|2022-08-26 03:50:00|7507.6|7504.6|7507.6|7504.6|7507.8|7504.8|7506.8|7503.8|6
1661486100000|2022-08-26 03:55:00|7507.3|7504.3|7506.6|7503.6|7507.3|7504.3|7506.1|7503.1|21
1661486400000|2022-08-26 04:00:00|7506.8|7503.8|7506.3|7503.3|7507.6|7504.6|7504.8|7501.8|28
1661486700000|2022-08-26 04:05:00|7506.1|7503.1|7505.1|7502.1|7506.3|7503.3|7504.8|7501.8|23
1661487000000|2022-08-26 04:10:00|7504.6|7501.6|7505.8|7502.8|7505.8|7502.8|7504.3|7501.3|10
1661487300000|2022-08-26 04:15:00|7505.6|7502.6|7504.1|7501.1|7506.3|7503.3|7504.1|7501.1|6
1661487600000|2022-08-26 04:20:00|7504.8|7501.8|7504.8|7501.8|7506.3|7503.3|7504.6|7501.6|19
1661487900000|2022-08-26 04:25:00|7505.6|7502.6|7505.8|7502.8|7506.3|7503.3|7505.1|7502.1|7
1661488200000|2022-08-26 04:30:00|7505.1|7502.1|7504.6|7501.6|7505.3|7502.3|7504.6|7501.6|6
1661488500000|2022-08-26 04:35:00|7504.3|7501.3|7504.3|7501.3|7505.6|7502.6|7504.3|7501.3|13
1661488800000|2022-08-26 04:40:00|7504.6|7501.6|7504.3|7501.3|7505.3|7502.3|7504.3|7501.3|9
1661489100000|2022-08-26 04:45:00|7503.6|7500.6|7505.8|7502.8|7505.8|7502.8|7503.6|7500.6|18
1661489400000|2022-08-26 04:50:00|7505.6|7502.6|7505.1|7502.1|7506.3|7503.3|7504.8|7501.8|16
1661489700000|2022-08-26 04:55:00|7504.8|7501.8|7503.8|7500.8|7505.8|7502.8|7503.6|7500.6|24
1661490000000|2022-08-26 05:00:00|7503.1|7500.1|7501.8|7498.8|7503.1|7500.1|7501.6|7498.6|41
1661490300000|2022-08-26 05:05:00|7502.6|7499.6|7503.8|7500.8|7504.3|7501.3|7502.6|7499.6|17
1661490600000|2022-08-26 05:10:00|7503.6|7500.6|7504.6|7501.6|7504.8|7501.8|7501.8|7498.8|29
1661490900000|2022-08-26 05:15:00|7504.1|7501.1|7504.8|7501.8|7506.3|7503.3|7504.1|7501.1|14
1661491200000|2022-08-26 05:20:00|7505.3|7502.3|7505.6|7502.6|7506.6|7503.6|7505.1|7502.1|9
1661491500000|2022-08-26 05:25:00|7505.8|7502.8|7505.8|7502.8|7507.1|7504.1|7505.1|7502.1|18
1661491800000|2022-08-26 05:30:00|7505.6|7502.6|7505.1|7502.1|7505.8|7502.8|7501.3|7498.3|167
1661492100000|2022-08-26 05:35:00|7505.3|7502.3|7504.1|7501.1|7506.1|7503.1|7503.8|7500.8|10
1661492400000|2022-08-26 05:40:00|7504.3|7501.3|7506.3|7503.3|7506.8|7503.8|7504.1|7501.1|18
1661492700000|2022-08-26 05:45:00|7505.8|7502.8|7504.3|7501.3|7507.1|7504.1|7504.3|7501.3|47
1661493000000|2022-08-26 05:50:00|7504.6|7501.6|7504.8|7501.8|7506.1|7503.1|7504.3|7501.3|31
1661493300000|2022-08-26 05:55:00|7504.3|7501.3|7506.1|7503.1|7506.3|7503.3|7503.6|7500.6|72
1661493600000|2022-08-26 06:00:00|7505.8|7502.8|7505.6|7503.6|7506.1|7504.1|7502.8|7500.8|99
1661493900000|2022-08-26 06:05:00|7505.3|7503.3|7503.6|7501.6|7505.3|7503.3|7500.1|7498.1|86
1661494200000|2022-08-26 06:10:00|7503.8|7501.8|7498.8|7496.8|7504.1|7502.1|7498.3|7496.3|144
1661494500000|2022-08-26 06:15:00|7499.8|7497.8|7504.1|7502.1|7504.1|7502.1|7498.8|7496.8|60
1661494800000|2022-08-26 06:20:00|7503.8|7501.8|7503.1|7501.1|7505.3|7503.3|7503.1|7501.1|46
1661495100000|2022-08-26 06:25:00|7503.6|7501.6|7504.8|7502.8|7504.8|7502.8|7501.6|7499.6|146
1661495400000|2022-08-26 06:30:00|7504.1|7502.1|7507.1|7505.1|7508.1|7506.1|7503.8|7501.8|91
1661495700000|2022-08-26 06:35:00|7507.3|7505.3|7508.6|7506.6|7510.1|7508.1|7507.1|7505.1|149
1661496000000|2022-08-26 06:40:00|7508.3|7506.3|7507.8|7505.8|7509.8|7507.8|7506.1|7504.1|254
1661496300000|2022-08-26 06:45:00|7507.6|7505.6|7509.8|7507.8|7510.6|7508.6|7507.6|7505.6|133
1661496600000|2022-08-26 06:50:00|7509.6|7507.6|7511.1|7509.1|7511.3|7509.3|7509.1|7507.1|113
1661496900000|2022-08-26 06:55:00|7511.3|7509.3|7514.8|7512.8|7514.8|7512.8|7511.1|7509.1|263
1661497200000|2022-08-26 07:00:00|7514.3|7513.3|7519.6|7518.6|7520.1|7519.1|7511.8|7510.8|2562
1661497500000|2022-08-26 07:05:00|7519.1|7518.1|7526.6|7525.6|7530.6|7529.6|7517.6|7516.6|1922
1661497800000|2022-08-26 07:10:00|7526.3|7525.3|7523.8|7522.8|7530.1|7529.1|7520.8|7519.8|896
1661498100000|2022-08-26 07:15:00|7524.1|7523.1|7519.8|7518.8|7525.3|7524.3|7517.1|7516.1|645
1661498400000|2022-08-26 07:20:00|7520.1|7519.1|7523.1|7522.1|7525.6|7524.6|7518.6|7517.6|602
1661498700000|2022-08-26 07:25:00|7523.3|7522.3|7521.1|7520.1|7529.1|7528.1|7519.1|7518.1|727
1661499000000|2022-08-26 07:30:00|7521.6|7520.6|7513.6|7512.6|7524.8|7523.8|7509.8|7508.8|893
1661499300000|2022-08-26 07:35:00|7513.3|7512.3|7513.8|7512.8|7515.6|7514.6|7507.1|7506.1|543
1661499600000|2022-08-26 07:40:00|7514.2|7513.2|7511|7510|7515|7514|7507.7|7506.7|549
1661499900000|2022-08-26 07:45:00|7511.2|7510.2|7514.5|7513.5|7515.5|7514.5|7510.5|7509.5|368
1661500200000|2022-08-26 07:50:00|7514.7|7513.7|7515.2|7514.2|7516|7515|7511|7510|488
1661500500000|2022-08-26 07:55:00|7515.5|7514.5|7513|7512|7518|7517|7512.5|7511.5|363
1661500800000|2022-08-26 08:00:00|7513.2|7512.2|7512|7511|7516.2|7515.2|7508.7|7507.7|506
1661501100000|2022-08-26 08:05:00|7512.7|7511.7|7510|7509|7512.7|7511.7|7506.7|7505.7|411
1661501400000|2022-08-26 08:10:00|7509.5|7508.5|7506.5|7505.5|7509.5|7508.5|7506|7505|413
1661501700000|2022-08-26 08:15:00|7506.7|7505.7|7503.2|7502.2|7507|7506|7499.5|7498.5|647
1661502000000|2022-08-26 08:20:00|7503.5|7502.5|7502.5|7501.5|7503.5|7502.5|7497.5|7496.5|388
1661502300000|2022-08-26 08:25:00|7502.2|7501.2|7494.5|7493.5|7503.5|7502.5|7494|7493|322
1661502600000|2022-08-26 08:30:00|7494.7|7493.7|7498.5|7497.5|7499.5|7498.5|7491|7490|514
1661502900000|2022-08-26 08:35:00|7498.2|7497.2|7496.2|7495.2|7502.5|7501.5|7496.2|7495.2|419
1661503200000|2022-08-26 08:40:00|7496|7495|7494|7493|7496|7495|7490.5|7489.5|306
1661503500000|2022-08-26 08:45:00|7493.5|7492.5|7495.2|7494.2|7498|7497|7492.7|7491.7|445
1661503800000|2022-08-26 08:50:00|7495.5|7494.5|7492.2|7491.2|7497|7496|7492|7491|289
1661504100000|2022-08-26 08:55:00|7492.5|7491.5|7491.5|7490.5|7494.2|7493.2|7489.7|7488.7|221
1661504400000|2022-08-26 09:00:00|7491.7|7490.7|7491.5|7490.5|7493|7492|7489.2|7488.2|289
1661504700000|2022-08-26 09:05:00|7491.2|7490.2|7489.5|7488.5|7491.7|7490.7|7487.2|7486.2|418
1661505000000|2022-08-26 09:10:00|7489.2|7488.2|7487|7486|7489.2|7488.2|7484|7483|465
1661505300000|2022-08-26 09:15:00|7487.5|7486.5|7480|7479|7488|7487|7478.5|7477.5|462
1661505600000|2022-08-26 09:20:00|7479.7|7478.7|7477.2|7476.2|7479.7|7478.7|7474.2|7473.2|521
1661505900000|2022-08-26 09:25:00|7477|7476|7474.5|7473.5|7481.2|7480.2|7474|7473|955
1661506200000|2022-08-26 09:30:00|7474.2|7473.2|7477.5|7476.5|7477.7|7476.7|7471.5|7470.5|666
1661506500000|2022-08-26 09:35:00|7477|7476|7482.2|7481.2|7483|7482|7477|7476|636
1661506800000|2022-08-26 09:40:00|7482|7481|7484|7483|7484|7483|7481|7480|456
1661507100000|2022-08-26 09:45:00|7483.7|7482.7|7475.7|7474.7|7484|7483|7475.7|7474.7|423
1661507400000|2022-08-26 09:50:00|7476|7475|7481.7|7480.7|7482.5|7481.5|7475.5|7474.5|420
1661507700000|2022-08-26 09:55:00|7482|7481|7486|7485|7486|7485|7481.2|7480.2|437
1661508000000|2022-08-26 10:00:00|7485.5|7484.5|7490.2|7489.2|7490.5|7489.5|7485.5|7484.5|272
1661508300000|2022-08-26 10:05:00|7490|7489|7487.7|7486.7|7490.2|7489.2|7486.2|7485.2|255
1661508600000|2022-08-26 10:10:00|7488|7487|7486|7485|7488.5|7487.5|7485.5|7484.5|166
1661508900000|2022-08-26 10:15:00|7486.2|7485.2|7487.5|7486.5|7487.7|7486.7|7482|7481|253
1661509200000|2022-08-26 10:20:00|7487.2|7486.2|7487.7|7486.7|7488.7|7487.7|7484|7483|325
1661509500000|2022-08-26 10:25:00|7487|7486|7484.7|7483.7|7487.5|7486.5|7484.7|7483.7|344
1661509800000|2022-08-26 10:30:00|7484.5|7483.5|7479|7478|7484.7|7483.7|7478.2|7477.2|308
1661510100000|2022-08-26 10:35:00|7478.7|7477.7|7481.2|7480.2|7481.2|7480.2|7474.5|7473.5|364
1661510400000|2022-08-26 10:40:00|7481.5|7480.5|7479|7478|7484.2|7483.2|7478.7|7477.7|259
1661510700000|2022-08-26 10:45:00|7479.2|7478.2|7483.7|7482.7|7484|7483|7478.5|7477.5|328
1661511000000|2022-08-26 10:50:00|7483.5|7482.5|7479.7|7478.7|7483.7|7482.7|7478.2|7477.2|246
1661511300000|2022-08-26 10:55:00|7480|7479|7484.2|7483.2|7484.2|7483.2|7479.5|7478.5|282
1661511600000|2022-08-26 11:00:00|7484.5|7483.5|7482.5|7481.5|7487.2|7486.2|7480.5|7479.5|504
1661511900000|2022-08-26 11:05:00|7482.2|7481.2|7483.5|7482.5|7483.5|7482.5|7480.5|7479.5|247
1661512200000|2022-08-26 11:10:00|7483.7|7482.7|7484.2|7483.2|7485.2|7484.2|7481|7480|155
1661512500000|2022-08-26 11:15:00|7484|7483|7486.5|7485.5|7487.2|7486.2|7483.7|7482.7|240
1661512800000|2022-08-26 11:20:00|7486.2|7485.2|7483.5|7482.5|7487.7|7486.7|7483.2|7482.2|161
1661513100000|2022-08-26 11:25:00|7484|7483|7480.2|7479.2|7484.7|7483.7|7480|7479|239
1661513400000|2022-08-26 11:30:00|7480|7479|7481.2|7480.2|7483|7482|7478.5|7477.5|270
1661513700000|2022-08-26 11:35:00|7481.5|7480.5|7483|7482|7484.5|7483.5|7480.5|7479.5|372
1661514000000|2022-08-26 11:40:00|7482.9|7481.9|7484.1|7483.1|7484.4|7483.4|7481.9|7480.9|133
1661514300000|2022-08-26 11:45:00|7484.4|7483.4|7485.9|7484.9|7485.9|7484.9|7483.4|7482.4|251
1661514600000|2022-08-26 11:50:00|7485.6|7484.6|7489.4|7488.4|7489.4|7488.4|7484.1|7483.1|250
1661514900000|2022-08-26 11:55:00|7489.9|7488.9|7490.9|7489.9|7493.4|7492.4|7487.6|7486.6|304
1661515200000|2022-08-26 12:00:00|7490.6|7489.6|7490.1|7489.1|7493.9|7492.9|7487.9|7486.9|369
1661515500000|2022-08-26 12:05:00|7489.9|7488.9|7490.9|7489.9|7491.4|7490.4|7488.6|7487.6|287
1661515800000|2022-08-26 12:10:00|7490.6|7489.6|7492.9|7491.9|7492.9|7491.9|7489.9|7488.9|476
1661516100000|2022-08-26 12:15:00|7493.1|7492.1|7491.4|7490.4|7494.6|7493.6|7490.9|7489.9|478
1661516400000|2022-08-26 12:20:00|7491.1|7490.1|7493.4|7492.4|7493.4|7492.4|7489.1|7488.1|304
1661516700000|2022-08-26 12:25:00|7493.6|7492.6|7492.1|7491.1|7494.4|7493.4|7491.9|7490.9|246
1661517000000|2022-08-26 12:30:00|7490.1|7489.1|7491.9|7490.9|7496.9|7495.9|7488.4|7487.4|1380
1661517300000|2022-08-26 12:35:00|7492.1|7491.1|7492.1|7491.1|7492.6|7491.6|7487.4|7486.4|541
1661517600000|2022-08-26 12:40:00|7492.4|7491.4|7486.4|7485.4|7492.9|7491.9|7485.6|7484.6|367
1661517900000|2022-08-26 12:45:00|7486.9|7485.9|7489.1|7488.1|7489.1|7488.1|7485.9|7484.9|227
1661518200000|2022-08-26 12:50:00|7489.4|7488.4|7489.4|7488.4|7490.1|7489.1|7486.4|7485.4|353
1661518500000|2022-08-26 12:55:00|7489.6|7488.6|7492.1|7491.1|7493.4|7492.4|7485.9|7484.9|305
1661518800000|2022-08-26 13:00:00|7492.4|7491.4|7499.1|7498.1|7499.4|7498.4|7491.4|7490.4|479
1661519100000|2022-08-26 13:05:00|7498.9|7497.9|7503.9|7502.9|7505.9|7504.9|7498.9|7497.9|482
1661519400000|2022-08-26 13:10:00|7503.4|7502.4|7502.4|7501.4|7504.6|7503.6|7499.9|7498.9|374
1661519700000|2022-08-26 13:15:00|7502.1|7501.1|7499.1|7498.1|7502.9|7501.9|7497.1|7496.1|470
1661520000000|2022-08-26 13:20:00|7499.4|7498.4|7496.4|7495.4|7501.1|7500.1|7496.4|7495.4|275
1661520300000|2022-08-26 13:25:00|7495.9|7494.9|7486.6|7485.6|7497.1|7496.1|7485.4|7484.4|1315
1661520600000|2022-08-26 13:30:00|7486.1|7485.1|7483.4|7482.4|7487.9|7486.9|7479.9|7478.9|1487
1661520900000|2022-08-26 13:35:00|7483.1|7482.1|7478.6|7477.6|7483.4|7482.4|7475.4|7474.4|1242
1661521200000|2022-08-26 13:40:00|7478.9|7477.9|7472.4|7471.4|7479.6|7478.6|7470.1|7469.1|954
1661521500000|2022-08-26 13:45:00|7472.6|7471.6|7470.4|7469.4|7475.6|7474.6|7466.9|7465.9|734
1661521800000|2022-08-26 13:50:00|7470.6|7469.6|7474.4|7473.4|7475.6|7474.6|7462.9|7461.9|1009
1661522100000|2022-08-26 13:55:00|7474.6|7473.6|7477.1|7476.1|7478.4|7477.4|7473.1|7472.1|570
1661522400000|2022-08-26 14:00:00|7477.6|7476.6|7458.6|7457.6|7477.9|7476.9|7451.6|7450.6|2022
1661522700000|2022-08-26 14:05:00|7459.1|7458.1|7487.4|7486.4|7487.9|7486.9|7453.9|7452.9|1772
1661523000000|2022-08-26 14:10:00|7488|7487|7485.2|7484.2|7490.5|7489.5|7477|7476|1351
1661523300000|2022-08-26 14:15:00|7485.5|7484.5|7495|7494|7495.7|7494.7|7481.7|7480.7|792
1661523600000|2022-08-26 14:20:00|7495.5|7494.5|7473.5|7472.5|7495.7|7494.7|7471.7|7470.7|970
1661523900000|2022-08-26 14:25:00|7473|7472|7458.5|7457.5|7473.5|7472.5|7455.7|7454.7|1087
1661524200000|2022-08-26 14:30:00|7458.2|7457.2|7439.5|7438.5|7458.2|7457.2|7437.5|7436.5|2150
1661524500000|2022-08-26 14:35:00|7439.2|7438.2|7427.5|7426.5|7440.2|7439.2|7421.5|7420.5|1996
1661524800000|2022-08-26 14:40:00|7427.7|7426.7|7436.5|7435.5|7438|7437|7427.5|7426.5|1326
1661525100000|2022-08-26 14:45:00|7436.2|7435.2|7439.2|7438.2|7440|7439|7430.2|7429.2|1281
1661525400000|2022-08-26 14:50:00|7439.5|7438.5|7444|7443|7446.5|7445.5|7432.5|7431.5|1259
1661525700000|2022-08-26 14:55:00|7443.7|7442.7|7445|7444|7447|7446|7437.5|7436.5|1262
1661526000000|2022-08-26 15:00:00|7444.7|7443.7|7438.5|7437.5|7446.2|7445.2|7437|7436|1177
1661526300000|2022-08-26 15:05:00|7438.7|7437.7|7437.7|7436.7|7443.5|7442.5|7433.2|7432.2|1695
1661526600000|2022-08-26 15:10:00|7437.5|7436.5|7441|7440|7443.2|7442.2|7436|7435|1302
1661526900000|2022-08-26 15:15:00|7441.5|7440.5|7430|7429|7442.5|7441.5|7430|7429|1110
1661527200000|2022-08-26 15:20:00|7430.5|7429.5|7431|7430|7431|7430|7422.7|7421.7|1521
1661527500000|2022-08-26 15:25:00|7430.5|7429.5|7427.7|7425.7|7434|7433|7425.5|7424.5|3001
1661527800000|2022-08-26 15:30:00|7428|7426|7428.5|7426.5|7434.5|7432.5|7424|7422|3614
1661528100000|2022-08-26 15:35:00|7429|7427|7423.2|7421.2|7433|7431|7423|7421|1325
1661528400000|2022-08-26 15:40:00|7423|7421|7423|7421|7427.5|7425.5|7418.5|7416.5|778
1661528700000|2022-08-26 15:45:00|7423.2|7421.2|7431|7429|7431.7|7429.7|7423|7421|585
1661529000000|2022-08-26 15:50:00|7431.2|7429.2|7432.2|7430.2|7432.5|7430.5|7426.7|7424.7|483
1661529300000|2022-08-26 15:55:00|7432|7430|7429.5|7427.5|7432|7430|7425.5|7423.5|546
1661529600000|2022-08-26 16:00:00|7429.2|7427.2|7417|7415|7430|7428|7416.7|7414.7|818
1661529900000|2022-08-26 16:05:00|7417.2|7415.2|7421.5|7419.5|7423.2|7421.2|7417.2|7415.2|283
1661530200000|2022-08-26 16:10:00|7421.2|7419.2|7423.5|7421.5|7423.7|7421.7|7418.5|7416.5|187
1661530500000|2022-08-26 16:15:00|7423.2|7421.2|7416.7|7414.7|7423.5|7421.5|7413.7|7411.7|380
1661530800000|2022-08-26 16:20:00|7417.2|7415.2|7414.2|7412.2|7417.2|7415.2|7413.2|7411.2|349
1661531100000|2022-08-26 16:25:00|7414|7412|7422.5|7420.5|7422.5|7420.5|7413|7411|321
1661531400000|2022-08-26 16:30:00|7422.2|7420.2|7419.5|7417.5|7422.2|7420.2|7417.7|7415.7|297
1661531700000|2022-08-26 16:35:00|7419|7417|7422|7420|7423|7421|7418.5|7416.5|205
1661532000000|2022-08-26 16:40:00|7422.5|7420.5|7426|7424|7428.7|7426.7|7420.2|7418.2|287
1661532300000|2022-08-26 16:45:00|7426.2|7424.2|7431|7429|7431.2|7429.2|7425.7|7423.7|330
1661532600000|2022-08-26 16:50:00|7430.5|7428.5|7429.5|7427.5|7433|7431|7428.5|7426.5|257
1661532900000|2022-08-26 16:55:00|7429.7|7427.7|7433|7431|7433.7|7431.7|7429.7|7427.7|302
1661533200000|2022-08-26 17:00:00|7432.5|7430.5|7435.7|7433.7|7437.2|7435.2|7430.5|7428.5|243
1661533500000|2022-08-26 17:05:00|7436|7434|7436|7434|7437.5|7435.5|7435|7433|217
1661533800000|2022-08-26 17:10:00|7435.7|7433.7|7430.2|7428.2|7436.7|7434.7|7429|7427|300
1661534100000|2022-08-26 17:15:00|7430|7428|7428|7426|7432.2|7430.2|7426.7|7424.7|270
1661534400000|2022-08-26 17:20:00|7427.7|7425.7|7430.5|7428.5|7430.5|7428.5|7427.7|7425.7|175
1661534700000|2022-08-26 17:25:00|7430.7|7428.7|7428|7426|7432|7430|7428|7426|205
1661535000000|2022-08-26 17:30:00|7428.5|7426.5|7426|7424|7428.5|7426.5|7424|7422|199
1661535300000|2022-08-26 17:35:00|7426.5|7424.5|7424.7|7422.7|7427|7425|7424.5|7422.5|235
1661535600000|2022-08-26 17:40:00|7425|7423|7420|7418|7425.2|7423.2|7420|7418|201
1661535900000|2022-08-26 17:45:00|7420.2|7418.2|7419.5|7417.5|7421.2|7419.2|7418.5|7416.5|184
1661536200000|2022-08-26 17:50:00|7419|7417|7418|7416|7419.5|7417.5|7416.5|7414.5|149
1661536500000|2022-08-26 17:55:00|7418.5|7416.5|7417.2|7415.2|7419|7417|7416.2|7414.2|205
1661536800000|2022-08-26 18:00:00|7417|7415|7416|7414|7418.5|7416.5|7415.2|7413.2|232
1661537100000|2022-08-26 18:05:00|7415.7|7413.7|7414.2|7412.2|7416.7|7414.7|7413.5|7411.5|213
1661537400000|2022-08-26 18:10:00|7414|7412|7412.5|7410.5|7415.2|7413.2|7411.2|7409.2|237
1661537700000|2022-08-26 18:15:00|7413|7411|7411.5|7409.5|7413.5|7411.5|7409|7407|230
1661538000000|2022-08-26 18:20:00|7411.2|7409.2|7413.2|7411.2|7414.7|7412.7|7409.2|7407.2|372
1661538300000|2022-08-26 18:25:00|7412.7|7410.7|7413.2|7411.2|7415.7|7413.7|7411.5|7409.5|105
1661538600000|2022-08-26 18:30:00|7413.5|7411.5|7414.5|7412.5|7415|7413|7411.5|7409.5|108
1661538900000|2022-08-26 18:35:00|7414.7|7412.7|7412.5|7410.5|7416|7414|7411|7409|135
1661539200000|2022-08-26 18:40:00|7413|7411|7412|7410|7413.5|7411.5|7410.5|7408.5|147
1661539500000|2022-08-26 18:45:00|7412.2|7410.2|7411.5|7409.5|7414|7412|7410.2|7408.2|205
1661539800000|2022-08-26 18:50:00|7411.2|7409.2|7409.7|7407.7|7412.7|7410.7|7409|7407|169
1661540100000|2022-08-26 18:55:00|7409.5|7407.5|7407|7405|7410.2|7408.2|7406.5|7404.5|144
1661540400000|2022-08-26 19:00:00|7406.7|7404.7|7408.2|7406.2|7411|7409|7406.5|7404.5|132
1661540700000|2022-08-26 19:05:00|7408|7406|7406.5|7404.5|7410|7408|7406|7404|237
1661541000000|2022-08-26 19:10:00|7406.7|7404.7|7403|7401|7407.5|7405.5|7401|7399|173
1661541300000|2022-08-26 19:15:00|7402.7|7400.7|7410.5|7408.5|7411.2|7409.2|7402.7|7400.7|180
1661541600000|2022-08-26 19:20:00|7410.7|7408.7|7408.2|7406.2|7412|7410|7406.2|7404.2|224
1661541900000|2022-08-26 19:25:00|7408.5|7406.5|7410.5|7408.5|7412.5|7410.5|7406.5|7404.5|222
1661542200000|2022-08-26 19:30:00|7410.2|7408.2|7405.5|7403.5|7410.5|7408.5|7405|7403|302
1661542500000|2022-08-26 19:35:00|7405.7|7403.7|7404|7402|7406.5|7404.5|7400.5|7398.5|309
1661542800000|2022-08-26 19:40:00|7404.2|7402.2|7401.5|7399.5|7405.2|7403.2|7400.5|7398.5|312
1661543100000|2022-08-26 19:45:00|7401.7|7399.7|7402.5|7400.5|7404.7|7402.7|7399.7|7397.7|431
1661543400000|2022-08-26 19:50:00|7402.7|7400.7|7392|7390|7405.5|7403.5|7392|7390|799
1661543700000|2022-08-26 19:55:00|7392.2|7390.2|7402|7398|7403.5|7401.5|7392.2|7390.2|657
1661544000000|2022-08-26 20:00:00|7401.6|7397.6|7396.8|7392.8|7402.3|7398.3|7393.9|7389.9|0
1661544300000|2022-08-26 20:05:00|7396.4|7392.4|7399|7395|7399.3|7395.3|7396.1|7392.1|0
1661544600000|2022-08-26 20:10:00|7399.3|7395.3|7401.1|7397.1|7401.1|7397.1|7398.4|7394.4|0
1661544900000|2022-08-26 20:15:00|7400.7|7396.7|7394.4|7390.4|7401.1|7397.1|7390.8|7386.8|0
1661545200000|2022-08-26 20:20:00|7394.8|7390.8|7396|7392|7396.3|7392.3|7394.1|7390.1|0
1661545500000|2022-08-26 20:25:00|7395.8|7391.8|7398.1|7394.1|7398.1|7394.1|7395|7391|0
1661545800000|2022-08-26 20:30:00|7398.4|7394.4|7397.5|7393.5|7403.3|7399.3|7396.8|7392.8|0
1661546100000|2022-08-26 20:35:00|7397.6|7393.6|7397.4|7393.4|7398.5|7394.5|7395.9|7391.9|0
1661546400000|2022-08-26 20:40:00|7397.7|7393.7|7395|7391|7397.7|7393.7|7390.7|7386.7|0
1661546700000|2022-08-26 20:45:00|7394.8|7390.8|7392.9|7388.9|7396.3|7392.3|7391.7|7387.7|0
1661547000000|2022-08-26 20:50:00|7393|7389|7386|7382|7393.2|7389.2|7385.7|7381.7|0
1661547300000|2022-08-26 20:55:00|7385.8|7381.8|7384|7380|7388.2|7384.2|7382.8|7378.8|0
1661724000000|2022-08-28 22:00:00|7360.4|7356.4|7359.9|7355.9|7364.8|7360.8|7357.1|7353.1|0
1661724300000|2022-08-28 22:05:00|7360.1|7356.1|7357.8|7353.8|7361.7|7357.7|7352.4|7348.4|0
1661724600000|2022-08-28 22:10:00|7357.6|7353.6|7363.8|7359.8|7364.7|7360.7|7357.6|7353.6|0
1661724900000|2022-08-28 22:15:00|7363.9|7359.9|7362.3|7358.3|7367.6|7363.6|7362.3|7358.3|0
1661725200000|2022-08-28 22:20:00|7362.5|7358.5|7360.7|7356.7|7365.5|7361.5|7360.1|7356.1|0
1661725500000|2022-08-28 22:25:00|7361|7357|7363.9|7359.9|7367.5|7363.5|7360.8|7356.8|0
1661725800000|2022-08-28 22:30:00|7364.2|7360.2|7369|7365|7369.6|7365.6|7364|7360|0
1661726100000|2022-08-28 22:35:00|7369.3|7365.3|7368.3|7364.3|7370.4|7366.4|7364.5|7360.5|0
1661726400000|2022-08-28 22:40:00|7367.6|7363.6|7376.1|7372.1|7376.1|7372.1|7367.6|7363.6|0
1661726700000|2022-08-28 22:45:00|7376.4|7372.4|7378.3|7374.3|7379.6|7375.6|7374.2|7370.2|0
1661727000000|2022-08-28 22:50:00|7378.6|7374.6|7375.8|7371.8|7379.9|7375.9|7375.5|7371.5|0
1661727300000|2022-08-28 22:55:00|7376.1|7372.1|7373|7369|7376.8|7372.8|7372.1|7368.1|0
1661727600000|2022-08-28 23:00:00|7373.2|7369.2|7371.9|7367.9|7374.9|7370.9|7371.5|7367.5|0
1661727900000|2022-08-28 23:05:00|7372|7368|7371.2|7367.2|7372.6|7368.6|7370.9|7366.9|0
1661728200000|2022-08-28 23:10:00|7371.6|7367.6|7368.6|7364.6|7371.9|7367.9|7368|7364|0
1661728500000|2022-08-28 23:15:00|7369|7365|7368|7364|7370.4|7366.4|7366|7362|0
1661728800000|2022-08-28 23:20:00|7367.7|7363.7|7366.7|7362.7|7370|7366|7366.7|7362.7|0
1661729100000|2022-08-28 23:25:00|7366.3|7362.3|7362.8|7358.8|7366.5|7362.5|7361.1|7357.1|0
1661729400000|2022-08-28 23:30:00|7363.1|7359.1|7356.6|7352.6|7363.1|7359.1|7356.2|7352.2|0
1661729700000|2022-08-28 23:35:00|7357|7353|7355.9|7351.9|7358.5|7354.5|7355.3|7351.3|0
1661730000000|2022-08-28 23:40:00|7356.6|7352.6|7356.2|7352.2|7359|7355|7355.6|7351.6|0
1661730300000|2022-08-28 23:45:00|7355.9|7351.9|7359.3|7355.3|7361.2|7357.2|7354.5|7350.5|0
1661730600000|2022-08-28 23:50:00|7359.7|7355.7|7359|7355|7361.7|7357.7|7359|7355|0
1661730900000|2022-08-28 23:55:00|7359.3|7355.3|7362.5|7358.5|7362.6|7358.6|7359|7355|0
1661731200000|2022-08-29 00:00:00|7361.8|7357.8|7366.1|7362.1|7367.1|7363.1|7359.6|7355.6|0
1661731500000|2022-08-29 00:05:00|7366.3|7362.3|7362.2|7358.2|7366.7|7362.7|7360.2|7356.2|0
1661731800000|2022-08-29 00:10:00|7362.3|7358.3|7366.6|7362.6|7367|7363|7360.1|7356.1|0
1661732100000|2022-08-29 00:15:00|7367|7363|7363.4|7359.4|7372.8|7368.8|7360.5|7356.5|0
1661732400000|2022-08-29 00:20:00|7363.5|7359.5|7367.2|7363.2|7372.5|7368.5|7363.5|7359.5|0
1661732700000|2022-08-29 00:25:00|7367.1|7363.1|7367|7363|7369.8|7365.8|7365.4|7361.4|0
1661733000000|2022-08-29 00:30:00|7366.9|7362.9|7366.6|7362.6|7375.5|7371.5|7366.1|7362.1|0
1661733300000|2022-08-29 00:35:00|7366.5|7362.5|7370.7|7366.7|7372.2|7368.2|7365.2|7361.2|0
1661733600000|2022-08-29 00:40:00|7370.6|7366.6|7365.4|7361.4|7370.8|7366.8|7363.8|7359.8|0
1661733900000|2022-08-29 00:45:00|7365.3|7361.3|7359.1|7355.1|7365.4|7361.4|7357.6|7353.6|0
1661734200000|2022-08-29 00:50:00|7359|7355|7360.5|7356.5|7362.2|7358.2|7358.9|7354.9|0
1661734500000|2022-08-29 00:55:00|7360.4|7356.4|7358.3|7354.3|7360.6|7356.6|7354|7350|0
1661734800000|2022-08-29 01:00:00|7359.5|7355.5|7358.8|7354.8|7361.3|7357.3|7356.5|7352.5|0
1661735100000|2022-08-29 01:05:00|7359.4|7355.4|7363.6|7359.6|7364.8|7360.8|7358|7354|0
1661735400000|2022-08-29 01:10:00|7364.9|7360.9|7357.2|7353.2|7364.9|7360.9|7357.2|7353.2|0
1661735700000|2022-08-29 01:15:00|7357|7353|7357|7353|7360.7|7356.7|7355.5|7351.5|0
1661736000000|2022-08-29 01:20:00|7358.3|7354.3|7357|7353|7358.5|7354.5|7353.8|7349.8|0
1661736300000|2022-08-29 01:25:00|7356.9|7352.9|7355.2|7351.2|7357.2|7353.2|7350.7|7346.7|0
1661736600000|2022-08-29 01:30:00|7355.1|7351.1|7360.1|7356.1|7360.4|7356.4|7353.8|7349.8|0
1661736900000|2022-08-29 01:35:00|7360.2|7356.2|7359.1|7355.1|7360.4|7356.4|7354.3|7350.3|0
1661737200000|2022-08-29 01:40:00|7359|7355|7361.1|7357.1|7362.6|7358.6|7357.5|7353.5|0
1661737500000|2022-08-29 01:45:00|7361|7357|7360.9|7356.9|7361.1|7357.1|7359.2|7355.2|0
1661737800000|2022-08-29 01:50:00|7360.8|7356.8|7362.8|7358.8|7362.8|7358.8|7359|7355|0
1661738100000|2022-08-29 01:55:00|7362.7|7358.7|7361.6|7357.6|7362.9|7358.9|7359.8|7355.8|0
1661738400000|2022-08-29 02:00:00|7361.7|7357.7|7362.3|7358.3|7362.3|7358.3|7359.9|7355.9|0
1661738700000|2022-08-29 02:05:00|7362.4|7358.4|7366.9|7362.9|7368.7|7364.7|7362.4|7358.4|0
1661739000000|2022-08-29 02:10:00|7366.8|7362.8|7369.7|7365.7|7370.4|7366.4|7364.9|7360.9|0
1661739300000|2022-08-29 02:15:00|7369.6|7365.6|7369|7365|7370.4|7366.4|7368|7364|0
1661739600000|2022-08-29 02:20:00|7369.1|7365.1|7372.2|7368.2|7372.2|7368.2|7369|7365|0
1661739900000|2022-08-29 02:25:00|7372.3|7368.3|7374.6|7370.6|7377.4|7373.4|7372.1|7368.1|0
1661740200000|2022-08-29 02:30:00|7375.2|7371.2|7378.5|7374.5|7378.5|7374.5|7374.1|7370.1|0
1661740500000|2022-08-29 02:35:00|7378.4|7374.4|7378.1|7374.1|7380.1|7376.1|7376.6|7372.6|0
1661740800000|2022-08-29 02:40:00|7378.5|7374.5|7380.1|7376.1|7381.6|7377.6|7377.4|7373.4|0
1661741100000|2022-08-29 02:45:00|7380.2|7376.2|7379.6|7375.6|7381.6|7377.6|7378.5|7374.5|0
1661741400000|2022-08-29 02:50:00|7379.7|7375.7|7378.1|7374.1|7382.4|7378.4|7376.4|7372.4|0
1661741700000|2022-08-29 02:55:00|7378|7374|7378.9|7374.9|7380.8|7376.8|7377.9|7373.9|0
1661742000000|2022-08-29 03:00:00|7379|7375|7378|7374|7380.7|7376.7|7377.4|7373.4|0
1661742300000|2022-08-29 03:05:00|7377.9|7373.9|7378.9|7374.9|7378.9|7374.9|7375.7|7371.7|0
1661742600000|2022-08-29 03:10:00|7379|7375|7380.5|7376.5|7380.6|7376.6|7378.8|7374.8|0
1661742900000|2022-08-29 03:15:00|7380.7|7376.7|7380.7|7376.7|7383.5|7379.5|7379.4|7375.4|0
1661743200000|2022-08-29 03:20:00|7380.6|7376.6|7379.3|7375.3|7380.9|7376.9|7379.2|7375.2|0
1661743500000|2022-08-29 03:25:00|7379.2|7375.2|7381.8|7377.8|7382.4|7378.4|7379.2|7375.2|0
1661743800000|2022-08-29 03:30:00|7382|7378|7385|7381|7385.2|7381.2|7380.5|7376.5|0
1661744100000|2022-08-29 03:35:00|7385.1|7381.1|7385.8|7381.8|7387.3|7383.3|7383.4|7379.4|0
1661744400000|2022-08-29 03:40:00|7385.9|7381.9|7384.4|7380.4|7385.9|7381.9|7381.6|7377.6|0
1661744700000|2022-08-29 03:45:00|7384.5|7380.5|7386.5|7382.5|7387.2|7383.2|7384.4|7380.4|0
1661745000000|2022-08-29 03:50:00|7385.9|7381.9|7387.3|7383.3|7387.6|7383.6|7385.7|7381.7|0
1661745300000|2022-08-29 03:55:00|7386.1|7382.1|7390.3|7386.3|7391.5|7387.5|7386|7382|0
1661745600000|2022-08-29 04:00:00|7390.4|7386.4|7391.9|7387.9|7393.4|7389.4|7390.3|7386.3|0
1661745900000|2022-08-29 04:05:00|7391.8|7387.8|7392.9|7388.9|7393.1|7389.1|7390.2|7386.2|0
1661746200000|2022-08-29 04:10:00|7391.7|7387.7|7391.5|7387.5|7392|7388|7390.2|7386.2|0
1661746500000|2022-08-29 04:15:00|7390.2|7386.2|7386.5|7382.5|7391.7|7387.7|7385|7381|0
1661746800000|2022-08-29 04:20:00|7386.4|7382.4|7384.3|7380.3|7386.5|7382.5|7382.9|7378.9|0
1661747100000|2022-08-29 04:25:00|7384.5|7380.5|7382.6|7378.6|7384.5|7380.5|7381.7|7377.7|0
1661747400000|2022-08-29 04:30:00|7382.7|7378.7|7382.6|7378.6|7384.4|7380.4|7381.3|7377.3|0
1661747700000|2022-08-29 04:35:00|7382.5|7378.5|7382.2|7378.2|7384.1|7380.1|7381|7377|0
1661748000000|2022-08-29 04:40:00|7382.3|7378.3|7381.4|7377.4|7382.5|7378.5|7380.6|7376.6|0
1661748300000|2022-08-29 04:45:00|7381.3|7377.3|7379.6|7375.6|7382.9|7378.9|7379.5|7375.5|0
1661748600000|2022-08-29 04:50:00|7379.5|7375.5|7381.1|7377.1|7381.3|7377.3|7379.4|7375.4|0
1661748900000|2022-08-29 04:55:00|7381.2|7377.2|7381.5|7377.5|7382.9|7378.9|7381.2|7377.2|0
1661749200000|2022-08-29 05:00:00|7381.6|7377.6|7385.5|7381.5|7386|7382|7381.6|7377.6|0
1661749500000|2022-08-29 05:05:00|7384.2|7380.2|7382.3|7378.3|7385.6|7381.6|7382.2|7378.2|0
1661749800000|2022-08-29 05:10:00|7382.4|7378.4|7384.1|7380.1|7385.5|7381.5|7380.8|7376.8|0
1661750100000|2022-08-29 05:15:00|7384|7380|7385.7|7381.7|7385.7|7381.7|7382.6|7378.6|0
1661750400000|2022-08-29 05:20:00|7385|7381|7384.3|7380.3|7387.3|7383.3|7383.9|7379.9|0
1661750700000|2022-08-29 05:25:00|7384.2|7380.2|7382.9|7378.9|7385.7|7381.7|7381.5|7377.5|0
1661751000000|2022-08-29 05:30:00|7383|7379|7384.2|7380.2|7386.6|7382.6|7381.4|7377.4|0
1661751300000|2022-08-29 05:35:00|7384.1|7380.1|7381.1|7377.1|7385.6|7381.6|7379.6|7375.6|0
1661751600000|2022-08-29 05:40:00|7381|7377|7376.2|7372.2|7381|7377|7376.1|7372.1|0
1661751900000|2022-08-29 05:45:00|7376.3|7372.3|7374.2|7370.2|7376.3|7372.3|7372.8|7368.8|0
1661752200000|2022-08-29 05:50:00|7374.3|7370.3|7373.9|7369.9|7375.5|7371.5|7373.2|7369.2|0
1661752500000|2022-08-29 05:55:00|7373.8|7369.8|7369|7365|7373.8|7369.8|7368.9|7364.9|0
1661752800000|2022-08-29 06:00:00|7369.1|7365.1|7369.5|7365.5|7379.6|7375.6|7368.3|7364.3|0
1661753100000|2022-08-29 06:05:00|7368.9|7364.9|7379.8|7375.8|7381.7|7377.7|7368.1|7364.1|0
1661753400000|2022-08-29 06:10:00|7379.9|7375.9|7375.6|7371.6|7381.5|7377.5|7375.5|7371.5|0
1661753700000|2022-08-29 06:15:00|7375.8|7371.8|7379.5|7375.5|7382.5|7378.5|7375.7|7371.7|0
1661754000000|2022-08-29 06:20:00|7379.4|7375.4|7375.4|7371.4|7379.4|7375.4|7374.8|7370.8|0
1661754300000|2022-08-29 06:25:00|7375.2|7371.2|7374.3|7370.3|7378|7374|7371.7|7367.7|0
1661754600000|2022-08-29 06:30:00|7374.4|7370.4|7379.3|7375.3|7379.7|7375.7|7372.6|7368.6|0
1661754900000|2022-08-29 06:35:00|7379.4|7375.4|7381|7377|7383.8|7379.8|7376.5|7372.5|0
1661755200000|2022-08-29 06:40:00|7381.1|7377.1|7385.1|7381.1|7386.6|7382.6|7381|7377|0
1661755500000|2022-08-29 06:45:00|7385.2|7381.2|7382.2|7378.2|7388.2|7384.2|7381.1|7377.1|0
1661755800000|2022-08-29 06:50:00|7382.1|7378.1|7382.7|7378.7|7382.7|7378.7|7380.9|7376.9|0
1661756100000|2022-08-29 06:55:00|7381.4|7377.4|7387.3|7383.3|7389.1|7385.1|7381.3|7377.3|0
1661756400000|2022-08-29 07:00:00|7387|7383|7397.7|7393.7|7402.9|7398.9|7381.4|7377.4|0
1661756700000|2022-08-29 07:05:00|7397.5|7393.5|7390.7|7386.7|7402.2|7398.2|7390.7|7386.7|0
1661757000000|2022-08-29 07:10:00|7392|7388|7387.2|7383.2|7396.5|7392.5|7385.4|7381.4|0
1661757300000|2022-08-29 07:15:00|7387.3|7383.3|7376.2|7372.2|7392.4|7388.4|7374.9|7370.9|0
1661757600000|2022-08-29 07:20:00|7376.1|7372.1|7372.9|7368.9|7376.3|7372.3|7362.4|7358.4|0
1661757900000|2022-08-29 07:25:00|7372.8|7368.8|7386.4|7382.4|7386.5|7382.5|7372.8|7368.8|0
1661758200000|2022-08-29 07:30:00|7386.3|7382.3|7389.6|7385.6|7394.9|7390.9|7386|7382|0
1661758500000|2022-08-29 07:35:00|7389.7|7385.7|7392.7|7388.7|7396.3|7392.3|7389.2|7385.2|0
1661758800000|2022-08-29 07:40:00|7392.6|7388.6|7379|7375|7392.6|7388.6|7379|7375|0
1661759100000|2022-08-29 07:45:00|7378.8|7374.8|7385.3|7381.3|7386.8|7382.8|7378.8|7374.8|0
1661759400000|2022-08-29 07:50:00|7385.4|7381.4|7390.3|7386.3|7392.9|7388.9|7378.5|7374.5|0
1661759700000|2022-08-29 07:55:00|7390.4|7386.4|7389.1|7385.1|7395.2|7391.2|7386|7382|0
1661760000000|2022-08-29 08:00:00|7388.9|7384.9|7382.6|7378.6|7389.5|7385.5|7377.9|7373.9|0
1661760300000|2022-08-29 08:05:00|7382.5|7378.5|7380.7|7376.7|7384|7380|7377|7373|0
1661760600000|2022-08-29 08:10:00|7380.8|7376.8|7378.3|7374.3|7382.4|7378.4|7376.9|7372.9|0
1661760900000|2022-08-29 08:15:00|7378.1|7374.1|7389.8|7385.8|7391.3|7387.3|7376.6|7372.6|0
1661761200000|2022-08-29 08:20:00|7389.9|7385.9|7380.8|7376.8|7394|7390|7380.8|7376.8|0
1661761500000|2022-08-29 08:25:00|7380.7|7376.7|7379.1|7375.1|7383|7379|7378.6|7374.6|0
1661761800000|2022-08-29 08:30:00|7379|7375|7374.9|7370.9|7383.7|7379.7|7374.9|7370.9|0
1661762100000|2022-08-29 08:35:00|7376.1|7372.1|7377.1|7373.1|7381.5|7377.5|7371.8|7367.8|0
1661762400000|2022-08-29 08:40:00|7377|7373|7378.9|7374.9|7379.1|7375.1|7372.6|7368.6|0
1661762700000|2022-08-29 08:45:00|7379|7375|7382.3|7378.3|7386.7|7382.7|7378.9|7374.9|0
1661763000000|2022-08-29 08:50:00|7382.4|7378.4|7374.6|7370.6|7383.6|7379.6|7373.8|7369.8|0
1661763300000|2022-08-29 08:55:00|7374.7|7370.7|7370.1|7366.1|7380.4|7376.4|7369.9|7365.9|0
1661763600000|2022-08-29 09:00:00|7370.2|7366.2|7369.7|7365.7|7374.6|7370.6|7368.9|7364.9|0
1661763900000|2022-08-29 09:05:00|7369.8|7365.8|7375.9|7371.9|7379.1|7375.1|7369.7|7365.7|0
1661764200000|2022-08-29 09:10:00|7377.1|7373.1|7382.3|7378.3|7382.3|7378.3|7375.9|7371.9|0
1661764500000|2022-08-29 09:15:00|7382.4|7378.4|7376|7372|7382.6|7378.6|7374.2|7370.2|0
1661764800000|2022-08-29 09:20:00|7376.1|7372.1|7380.5|7376.5|7381.9|7377.9|7375.9|7371.9|0
1661765100000|2022-08-29 09:25:00|7380.6|7376.6|7378.8|7374.8|7384.7|7380.7|7378.8|7374.8|0
1661765400000|2022-08-29 09:30:00|7378.9|7374.9|7376.6|7372.6|7381.8|7377.8|7373.1|7369.1|0
1661765700000|2022-08-29 09:35:00|7376.7|7372.7|7372.7|7368.7|7379.6|7375.6|7372.2|7368.2|0
1661766000000|2022-08-29 09:40:00|7372.6|7368.6|7371.6|7367.6|7374.5|7370.5|7371.4|7367.4|0
1661766300000|2022-08-29 09:45:00|7371.5|7367.5|7367.4|7363.4|7373.1|7369.1|7365.6|7361.6|0
1661766600000|2022-08-29 09:50:00|7368.6|7364.6|7373.7|7369.7|7375.1|7371.1|7367.3|7363.3|0
1661766900000|2022-08-29 09:55:00|7373.8|7369.8|7379.6|7375.6|7384.4|7380.4|7373.8|7369.8|0
1661767200000|2022-08-29 10:00:00|7379.5|7375.5|7377.5|7373.5|7383.3|7379.3|7377.3|7373.3|0
1661767500000|2022-08-29 10:05:00|7377.6|7373.6|7375|7371|7377.7|7373.7|7374.4|7370.4|0
1661767800000|2022-08-29 10:10:00|7374.9|7370.9|7372.2|7368.2|7377.9|7373.9|7367.2|7363.2|0
1661768100000|2022-08-29 10:15:00|7372.1|7368.1|7375.4|7371.4|7377.9|7373.9|7371.9|7367.9|0
1661768400000|2022-08-29 10:20:00|7376.6|7372.6|7378.8|7374.8|7379.8|7375.8|7375.1|7371.1|0
1661768700000|2022-08-29 10:25:00|7378.2|7374.2|7375.1|7371.1|7379|7375|7371.8|7367.8|0
1661769000000|2022-08-29 10:30:00|7375.2|7371.2|7381.3|7377.3|7383.2|7379.2|7375.2|7371.2|0
1661769300000|2022-08-29 10:35:00|7381.4|7377.4|7380.1|7376.1|7383.1|7379.1|7377|7373|0
1661769600000|2022-08-29 10:40:00|7380.2|7376.2|7377.6|7373.6|7381.9|7377.9|7377.4|7373.4|0
1661769900000|2022-08-29 10:45:00|7378.8|7374.8|7380.4|7376.4|7382|7378|7378.8|7374.8|0
1661770200000|2022-08-29 10:50:00|7380.5|7376.5|7381.3|7377.3|7383|7379|7379.1|7375.1|0
1661770500000|2022-08-29 10:55:00|7381.2|7377.2|7372.8|7368.8|7381.2|7377.2|7372.7|7368.7|0
1661770800000|2022-08-29 11:00:00|7372.9|7368.9|7371.2|7367.2|7375.8|7371.8|7371.1|7367.1|0
1661771100000|2022-08-29 11:05:00|7371.1|7367.1|7369.2|7365.2|7374|7370|7367.4|7363.4|0
1661771400000|2022-08-29 11:10:00|7369.1|7365.1|7377.9|7373.9|7378.1|7374.1|7369.1|7365.1|0
1661771700000|2022-08-29 11:15:00|7377.8|7373.8|7377.1|7373.1|7379.5|7375.5|7375.6|7371.6|0
1661772000000|2022-08-29 11:20:00|7377.2|7373.2|7379.2|7375.2|7380.5|7376.5|7376.8|7372.8|0
1661772300000|2022-08-29 11:25:00|7379.1|7375.1|7376.2|7372.2|7380.4|7376.4|7376.1|7372.1|0
1661772600000|2022-08-29 11:30:00|7376.3|7372.3|7371.8|7367.8|7379.2|7375.2|7371.5|7367.5|0
1661772900000|2022-08-29 11:35:00|7371.9|7367.9|7374.1|7370.1|7376.8|7372.8|7371.8|7367.8|0
1661773200000|2022-08-29 11:40:00|7374.2|7370.2|7372.3|7368.3|7377.1|7373.1|7370.7|7366.7|0
1661773500000|2022-08-29 11:45:00|7373.5|7369.5|7382.7|7378.7|7382.8|7378.8|7372.2|7368.2|0
1661773800000|2022-08-29 11:50:00|7382.8|7378.8|7377|7373|7384|7380|7375.5|7371.5|0
1661774100000|2022-08-29 11:55:00|7377.1|7373.1|7381.3|7377.3|7382.1|7378.1|7375.8|7371.8|0
1661774400000|2022-08-29 12:00:00|7381.2|7377.2|7378.9|7374.9|7381.2|7377.2|7375.7|7371.7|0
1661774700000|2022-08-29 12:05:00|7379|7375|7378.7|7374.7|7383.3|7379.3|7378.7|7374.7|0
1661775000000|2022-08-29 12:10:00|7378.8|7374.8|7375.3|7371.3|7378.8|7374.8|7372|7368|0
1661775300000|2022-08-29 12:15:00|7375.2|7371.2|7381.2|7377.2|7381.5|7377.5|7375.2|7371.2|0
1661775600000|2022-08-29 12:20:00|7381.1|7377.1|7382.8|7378.8|7384.9|7380.9|7381.1|7377.1|0
1661775900000|2022-08-29 12:25:00|7382.7|7378.7|7388.7|7384.7|7390.1|7386.1|7382.7|7378.7|0
1661776200000|2022-08-29 12:30:00|7388.8|7384.8|7390.6|7386.6|7392.8|7388.8|7385.1|7381.1|0
1661776500000|2022-08-29 12:35:00|7390.7|7386.7|7385.7|7381.7|7396.3|7392.3|7384.4|7380.4|0
1661776800000|2022-08-29 12:40:00|7384.5|7380.5|7382|7378|7386.1|7382.1|7380.6|7376.6|0
1661777100000|2022-08-29 12:45:00|7382|7378|7381.1|7377.1|7386.5|7382.5|7379.7|7375.7|0
1661777400000|2022-08-29 12:50:00|7381.2|7377.2|7379.7|7375.7|7385.5|7381.5|7379.5|7375.5|0
1661777700000|2022-08-29 12:55:00|7379.8|7375.8|7382.3|7378.3|7382.4|7378.4|7379.5|7375.5|0
1661778000000|2022-08-29 13:00:00|7382.4|7378.4|7384.9|7380.9|7386.6|7382.6|7379.6|7375.6|0
1661778300000|2022-08-29 13:05:00|7384.8|7380.8|7386.7|7382.7|7386.8|7382.8|7382.3|7378.3|0
1661778600000|2022-08-29 13:10:00|7386.8|7382.8|7382.4|7378.4|7389.3|7385.3|7380.3|7376.3|0
1661778900000|2022-08-29 13:15:00|7382.6|7378.6|7390.1|7386.1|7391.9|7387.9|7381|7377|0
1661779200000|2022-08-29 13:20:00|7389.9|7385.9|7389.1|7385.1|7393.3|7389.3|7388.9|7384.9|0
1661779500000|2022-08-29 13:25:00|7389|7385|7384.3|7380.3|7389.8|7385.8|7383.8|7379.8|0
1661779800000|2022-08-29 13:30:00|7384.1|7380.1|7392.5|7388.5|7394|7390|7377|7373|0
1661780100000|2022-08-29 13:35:00|7392.6|7388.6|7389.4|7385.4|7397.6|7393.6|7389.3|7385.3|0
1661780400000|2022-08-29 13:40:00|7389.3|7385.3|7389|7385|7398.7|7394.7|7387|7383|0
1661780700000|2022-08-29 13:45:00|7389.2|7385.2|7388.7|7384.7|7395.6|7391.6|7386.3|7382.3|0
1661781000000|2022-08-29 13:50:00|7388.8|7384.8|7396.1|7392.1|7401.1|7397.1|7388.7|7384.7|0
1661781300000|2022-08-29 13:55:00|7396.2|7392.2|7388|7384|7406.5|7402.5|7385.3|7381.3|0
1661781600000|2022-08-29 14:00:00|7387.8|7383.8|7389.6|7385.6|7391.3|7387.3|7384.9|7380.9|0
1661781900000|2022-08-29 14:05:00|7389.7|7385.7|7392.8|7388.8|7398|7394|7386.6|7382.6|0
1661782200000|2022-08-29 14:10:00|7392.7|7388.7|7396.4|7392.4|7403.3|7399.3|7392.6|7388.6|0
1661782500000|2022-08-29 14:15:00|7396.3|7392.3|7406|7402|7412.2|7408.2|7396.2|7392.2|0
1661782800000|2022-08-29 14:20:00|7405.8|7401.8|7405.9|7401.9|7411.2|7407.2|7403.8|7399.8|0
1661783100000|2022-08-29 14:25:00|7405.8|7401.8|7393.6|7389.6|7409.2|7405.2|7393.6|7389.6|0
1661783400000|2022-08-29 14:30:00|7393.7|7389.7|7388.7|7384.7|7400.5|7396.5|7386.6|7382.6|0
1661783700000|2022-08-29 14:35:00|7388.8|7384.8|7386.4|7382.4|7390.4|7386.4|7384.5|7380.5|0
1661784000000|2022-08-29 14:40:00|7386.5|7382.5|7392.6|7388.6|7392.8|7388.8|7384.8|7380.8|0
1661784300000|2022-08-29 14:45:00|7392.5|7388.5|7390.5|7386.5|7395.5|7391.5|7386.8|7382.8|0
1661784600000|2022-08-29 14:50:00|7390.4|7386.4|7385.2|7381.2|7393.5|7389.5|7381.2|7377.2|0
1661784900000|2022-08-29 14:55:00|7385|7381|7385.2|7381.2|7388.3|7384.3|7381.8|7377.8|0
1661785200000|2022-08-29 15:00:00|7383.9|7379.9|7393.1|7389.1|7396.5|7392.5|7383.4|7379.4|0
1661785500000|2022-08-29 15:05:00|7393.3|7389.3|7388.6|7384.6|7394.6|7390.6|7380.5|7376.5|0
1661785800000|2022-08-29 15:10:00|7388.7|7384.7|7389.8|7385.8|7392|7388|7385.3|7381.3|0
1661786100000|2022-08-29 15:15:00|7389.9|7385.9|7392.3|7388.3|7393.3|7389.3|7386|7382|0
1661786400000|2022-08-29 15:20:00|7392.2|7388.2|7394.1|7390.1|7397.5|7393.5|7389.4|7385.4|0
1661786700000|2022-08-29 15:25:00|7394|7390|7390.9|7386.9|7397.4|7393.4|7389.5|7385.5|0
1661787000000|2022-08-29 15:30:00|7391|7387|7396.8|7392.8|7398.5|7394.5|7386.4|7382.4|0
1661787300000|2022-08-29 15:35:00|7396.7|7392.7|7394.3|7390.3|7401|7397|7392.5|7388.5|0
1661787600000|2022-08-29 15:40:00|7394.4|7390.4|7384.9|7380.9|7394.4|7390.4|7383.6|7379.6|0
1661787900000|2022-08-29 15:45:00|7385|7381|7396.7|7392.7|7396.7|7392.7|7384.9|7380.9|0
1661788200000|2022-08-29 15:50:00|7396.6|7392.6|7395.9|7391.9|7398.4|7394.4|7393.8|7389.8|0
1661788500000|2022-08-29 15:55:00|7395.8|7391.8|7399.9|7395.9|7400.3|7396.3|7395.6|7391.6|0
1661788800000|2022-08-29 16:00:00|7400|7396|7404.1|7400.1|7404.4|7400.4|7396.8|7392.8|0
1661789100000|2022-08-29 16:05:00|7405.3|7401.3|7402.1|7398.1|7407.6|7403.6|7401.6|7397.6|0
1661789400000|2022-08-29 16:10:00|7403.3|7399.3|7401.3|7397.3|7405.6|7401.6|7399.3|7395.3|0
1661789700000|2022-08-29 16:15:00|7401.4|7397.4|7399.9|7395.9|7406.3|7402.3|7399.9|7395.9|0
1661790000000|2022-08-29 16:20:00|7400|7396|7394.8|7390.8|7401.6|7397.6|7394.6|7390.6|0
1661790300000|2022-08-29 16:25:00|7394.9|7390.9|7395.1|7391.1|7397.3|7393.3|7392|7388|0
1661790600000|2022-08-29 16:30:00|7395.2|7391.2|7390.6|7386.6|7395.2|7391.2|7389.4|7385.4|0
1661790900000|2022-08-29 16:35:00|7390.7|7386.7|7394.3|7390.3|7396|7392|7390.5|7386.5|0
1661791200000|2022-08-29 16:40:00|7394.4|7390.4|7399.8|7395.8|7399.9|7395.9|7394.2|7390.2|0
1661791500000|2022-08-29 16:45:00|7399.9|7395.9|7405|7401|7406|7402|7399|7395|0
1661791800000|2022-08-29 16:50:00|7405.1|7401.1|7408.1|7404.1|7410.6|7406.6|7404|7400|0
1661792100000|2022-08-29 16:55:00|7408|7404|7405.6|7401.6|7408.1|7404.1|7403.9|7399.9|0
1661792400000|2022-08-29 17:00:00|7405.7|7401.7|7405.6|7401.6|7410|7406|7404.4|7400.4|0
1661792700000|2022-08-29 17:05:00|7405.7|7401.7|7406.4|7402.4|7408.5|7404.5|7403.4|7399.4|0
1661793000000|2022-08-29 17:10:00|7406.5|7402.5|7401|7397|7406.8|7402.8|7398.4|7394.4|0
1661793300000|2022-08-29 17:15:00|7401.1|7397.1|7396.2|7392.2|7401.3|7397.3|7391.1|7387.1|0
1661793600000|2022-08-29 17:20:00|7396.3|7392.3|7396.3|7392.3|7401.3|7397.3|7394.6|7390.6|0
1661793900000|2022-08-29 17:25:00|7396.4|7392.4|7404.2|7400.2|7404.3|7400.3|7394.8|7390.8|0
1661794200000|2022-08-29 17:30:00|7404.2|7400.2|7406.9|7402.9|7408.8|7404.8|7402.6|7398.6|0
1661794500000|2022-08-29 17:35:00|7406.8|7402.8|7406.7|7402.7|7408.8|7404.8|7405.1|7401.1|0
1661794800000|2022-08-29 17:40:00|7406.6|7402.6|7411.4|7407.4|7412.2|7408.2|7404.9|7400.9|0
1661795100000|2022-08-29 17:45:00|7410.8|7406.8|7403.7|7399.7|7414.2|7410.2|7403.6|7399.6|0
1661795400000|2022-08-29 17:50:00|7403.6|7399.6|7405.6|7401.6|7406.2|7402.2|7402.2|7398.2|0
1661795700000|2022-08-29 17:55:00|7405.5|7401.5|7407|7403|7408.8|7404.8|7405.2|7401.2|0
1661796000000|2022-08-29 18:00:00|7407.1|7403.1|7400.5|7396.5|7407.2|7403.2|7400.3|7396.3|0
1661796300000|2022-08-29 18:05:00|7400.4|7396.4|7408.7|7404.7|7411.4|7407.4|7400.4|7396.4|0
1661796600000|2022-08-29 18:10:00|7408.8|7404.8|7406.2|7402.2|7410.6|7406.6|7406.2|7402.2|0
1661796900000|2022-08-29 18:15:00|7406.3|7402.3|7401.5|7397.5|7406.4|7402.4|7401|7397|0
1661797200000|2022-08-29 18:20:00|7401.4|7397.4|7403|7399|7403.2|7399.2|7399.5|7395.5|0
1661797500000|2022-08-29 18:25:00|7403.1|7399.1|7403.3|7399.3|7406.9|7402.9|7403.1|7399.1|0
1661797800000|2022-08-29 18:30:00|7403.2|7399.2|7408.4|7404.4|7410.1|7406.1|7403.2|7399.2|0
1661798100000|2022-08-29 18:35:00|7408.3|7404.3|7407.9|7403.9|7410.1|7406.1|7406.2|7402.2|0
1661798400000|2022-08-29 18:40:00|7408|7404|7409.8|7405.8|7410.1|7406.1|7408|7404|0
1661798700000|2022-08-29 18:45:00|7409.7|7405.7|7406.3|7402.3|7409.8|7405.8|7406.1|7402.1|0
1661799000000|2022-08-29 18:50:00|7406.2|7402.2|7402.7|7398.7|7406.4|7402.4|7401.1|7397.1|0
1661799300000|2022-08-29 18:55:00|7402.6|7398.6|7407.6|7403.6|7408|7404|7396.8|7392.8|0
1661799600000|2022-08-29 19:00:00|7407.7|7403.7|7410.2|7406.2|7415.4|7411.4|7406.7|7402.7|0
1661799900000|2022-08-29 19:05:00|7410.1|7406.1|7407.4|7403.4|7411.4|7407.4|7405.3|7401.3|0
1661800200000|2022-08-29 19:10:00|7407.5|7403.5|7407.1|7403.1|7411.1|7407.1|7404|7400|0
1661800500000|2022-08-29 19:15:00|7406.9|7402.9|7404.5|7400.5|7408.9|7404.9|7402.9|7398.9|0
1661800800000|2022-08-29 19:20:00|7404.4|7400.4|7405.1|7401.1|7405.7|7401.7|7402.2|7398.2|0
1661801100000|2022-08-29 19:25:00|7405|7401|7400.1|7396.1|7405|7401|7398.4|7394.4|0
1661801400000|2022-08-29 19:30:00|7400|7396|7400.8|7396.8|7402.6|7398.6|7395.4|7391.4|0
1661801700000|2022-08-29 19:35:00|7400.9|7396.9|7404.3|7400.3|7405.6|7401.6|7400.5|7396.5|0
1661802000000|2022-08-29 19:40:00|7404.2|7400.2|7405.4|7401.4|7407.4|7403.4|7400.5|7396.5|0
1661802300000|2022-08-29 19:45:00|7405.2|7401.2|7398.5|7394.5|7405.2|7401.2|7396.6|7392.6|0
1661802600000|2022-08-29 19:50:00|7398.3|7394.3|7395.9|7391.9|7400.8|7396.8|7390.9|7386.9|0
1661802900000|2022-08-29 19:55:00|7396|7392|7391.6|7387.6|7396|7392|7388.6|7384.6|0
1661803200000|2022-08-29 20:00:00|7391.3|7387.3|7392.4|7388.4|7395.3|7391.3|7389.2|7385.2|0
1661803500000|2022-08-29 20:05:00|7392.8|7388.8|7391|7387|7393.1|7389.1|7390.8|7386.8|0
1661803800000|2022-08-29 20:10:00|7391.4|7387.4|7394.3|7390.3|7395.1|7391.1|7391.4|7387.4|0
1661804100000|2022-08-29 20:15:00|7393.9|7389.9|7393.1|7389.1|7394.3|7390.3|7391.8|7387.8|0
1661804400000|2022-08-29 20:20:00|7393.4|7389.4|7393.6|7389.6|7394.6|7390.6|7392.7|7388.7|0
1661804700000|2022-08-29 20:25:00|7394|7390|7394|7390|7395|7391|7393.6|7389.6|0
1661805000000|2022-08-29 20:30:00|7394.3|7390.3|7395|7391|7395|7391|7393.6|7389.6|0
1661805300000|2022-08-29 20:35:00|7395.3|7391.3|7396.4|7392.4|7396.4|7392.4|7394.6|7390.6|0
1661805600000|2022-08-29 20:40:00|7396.1|7392.1|7398.3|7394.3|7398.7|7394.7|7395.7|7391.7|0
1661805900000|2022-08-29 20:45:00|7398.7|7394.7|7400.4|7396.4|7400.8|7396.8|7398.3|7394.3|0
1661806200000|2022-08-29 20:50:00|7400.1|7396.1|7400.3|7396.3|7400.8|7396.8|7399.3|7395.3|0
1661806500000|2022-08-29 20:55:00|7400|7396|7400.5|7396.5|7400.7|7396.7|7399.6|7395.6|0
1661806800000|2022-08-29 21:00:00|7400.6|7396.6|7400.1|7396.1|7400.6|7396.6|7399.8|7395.8|0
1661807100000|2022-08-29 21:05:00|7399.7|7395.7|7399.4|7395.4|7399.8|7395.8|7399.3|7395.3|0
1661807400000|2022-08-29 21:10:00|7399.3|7395.3|7399.3|7395.3|7399.7|7395.7|7399.2|7395.2|0
1661807700000|2022-08-29 21:15:00|7399.1|7395.1|7399.2|7395.2|7399.4|7395.4|7399|7395|0
1661808000000|2022-08-29 21:20:00|7399.3|7395.3|7399.8|7395.8|7399.8|7395.8|7399.3|7395.3|0
1661808300000|2022-08-29 21:25:00|7400|7396|7399.7|7395.7|7400|7396|7399.5|7395.5|0
1661808600000|2022-08-29 21:30:00|7399.8|7395.8|7399.6|7395.6|7399.8|7395.8|7399.4|7395.4|0
1661808900000|2022-08-29 21:35:00|7399.5|7395.5|7399.5|7395.5|7399.5|7395.5|7399.4|7395.4|0
1661809200000|2022-08-29 21:40:00|7399.4|7395.4|7399.4|7395.4|7399.8|7395.8|7399|7395|0
1661809500000|2022-08-29 21:45:00|7399.1|7395.1|7399.1|7395.1|7399.5|7395.5|7398.8|7394.8|0
1661809800000|2022-08-29 21:50:00|7398.9|7394.9|7400.2|7396.2|7400.2|7396.2|7398.9|7394.9|0
1661810100000|2022-08-29 21:55:00|7400.1|7396.1|7400.1|7396.1|7400.7|7396.7|7399.9|7395.9|0
1661810400000|2022-08-29 22:00:00|7400.8|7396.8|7402|7398|7402.1|7398.1|7399.7|7395.7|0
1661810700000|2022-08-29 22:05:00|7402.3|7398.3|7402.2|7398.2|7403.7|7399.7|7401.3|7397.3|0
1661811000000|2022-08-29 22:10:00|7402.4|7398.4|7401.7|7397.7|7403.7|7399.7|7401.2|7397.2|0
1661811300000|2022-08-29 22:15:00|7402|7398|7402.4|7398.4|7403.1|7399.1|7402|7398|0
1661811600000|2022-08-29 22:20:00|7401|7397|7401.5|7397.5|7402.2|7398.2|7400|7396|0
1661811900000|2022-08-29 22:25:00|7401.3|7397.3|7399.6|7395.6|7402.8|7398.8|7399.6|7395.6|0
1661812200000|2022-08-29 22:30:00|7400|7396|7400.7|7396.7|7401|7397|7399.3|7395.3|0
1661812500000|2022-08-29 22:35:00|7400.3|7396.3|7400.3|7396.3|7400.7|7396.7|7400|7396|0
1661812800000|2022-08-29 22:40:00|7400.7|7396.7|7400.7|7396.7|7400.7|7396.7|7400.3|7396.3|0
1661813100000|2022-08-29 22:45:00|7400.3|7396.3|7401.4|7397.4|7401.7|7397.7|7400.3|7396.3|0
1661813400000|2022-08-29 22:50:00|7401|7397|7401.2|7397.2|7401.7|7397.7|7400.8|7396.8|0
1661813700000|2022-08-29 22:55:00|7400.8|7396.8|7401.5|7397.5|7401.5|7397.5|7400.8|7396.8|0
1661814000000|2022-08-29 23:00:00|7401.8|7397.8|7402.5|7398.5|7403.5|7399.5|7401.8|7397.8|0
1661814300000|2022-08-29 23:05:00|7402.1|7398.1|7400.4|7396.4|7402.1|7398.1|7399|7395|0
1661814600000|2022-08-29 23:10:00|7400.8|7396.8|7400|7396|7401.1|7397.1|7399.7|7395.7|0
1661814900000|2022-08-29 23:15:00|7399.7|7395.7|7401.3|7397.3|7402|7398|7399.7|7395.7|0
1661815200000|2022-08-29 23:20:00|7401.6|7397.6|7403.3|7399.3|7403.3|7399.3|7401.6|7397.6|0
1661815500000|2022-08-29 23:25:00|7404|7400|7404.2|7400.2|7404.7|7400.7|7403.6|7399.6|0
1661815800000|2022-08-29 23:30:00|7404.3|7400.3|7404|7400|7404.7|7400.7|7402.6|7398.6|0
1661816100000|2022-08-29 23:35:00|7404.3|7400.3|7405|7401|7405.7|7401.7|7404|7400|0
1661816400000|2022-08-29 23:40:00|7405.3|7401.3|7409.7|7405.7|7410.1|7406.1|7405.3|7401.3|0
1661816700000|2022-08-29 23:45:00|7409.4|7405.4|7410.1|7406.1|7413.4|7409.4|7408.4|7404.4|0
1661817000000|2022-08-29 23:50:00|7410.2|7406.2|7408|7404|7411.5|7407.5|7408|7404|0
1661817300000|2022-08-29 23:55:00|7406|7402|7407.8|7403.8|7410.5|7406.5|7405.7|7401.7|0
1661817600000|2022-08-30 00:00:00|7408.1|7404.1|7397.5|7394.5|7414.1|7410.1|7396|7393|478
1661817900000|2022-08-30 00:05:00|7398.2|7395.2|7402.2|7399.2|7403|7400|7398.2|7395.2|119
1661818200000|2022-08-30 00:10:00|7401.5|7398.5|7399|7396|7401.7|7398.7|7399|7396|61
1661818500000|2022-08-30 00:15:00|7398.5|7395.5|7398.5|7395.5|7409|7406|7398.2|7395.2|289
1661818800000|2022-08-30 00:20:00|7398|7395|7393.5|7390.5|7400.5|7397.5|7392.7|7389.7|115
1661819100000|2022-08-30 00:25:00|7394|7391|7394.7|7391.7|7397.2|7394.2|7394|7391|72
1661819400000|2022-08-30 00:30:00|7394.5|7391.5|7389.5|7386.5|7395.2|7392.2|7389|7386|95
1661819700000|2022-08-30 00:35:00|7389.2|7386.2|7389|7386|7389.5|7386.5|7386.7|7383.7|101
1661820000000|2022-08-30 00:40:00|7389.5|7386.5|7391.5|7388.5|7391.5|7388.5|7388.7|7385.7|49
1661820300000|2022-08-30 00:45:00|7391.2|7388.2|7393|7390|7394|7391|7391|7388|112
1661820600000|2022-08-30 00:50:00|7393.2|7390.2|7396.5|7393.5|7396.7|7393.7|7393.2|7390.2|43
1661820900000|2022-08-30 00:55:00|7396.7|7393.7|7396.2|7393.2|7398|7395|7395.5|7392.5|36
1661821200000|2022-08-30 01:00:00|7396|7393|7396.7|7393.7|7397.2|7394.2|7394.5|7391.5|26
1661821500000|2022-08-30 01:05:00|7396.5|7393.5|7401.5|7398.5|7401.5|7398.5|7396.5|7393.5|38
1661821800000|2022-08-30 01:10:00|7401.2|7398.2|7401.2|7398.2|7402|7399|7399.7|7396.7|28
1661822100000|2022-08-30 01:15:00|7401.5|7398.5|7406|7403|7406.2|7403.2|7400.5|7397.5|49
1661822400000|2022-08-30 01:20:00|7406.2|7403.2|7408.2|7405.2|7408.2|7405.2|7405.5|7402.5|19
1661822700000|2022-08-30 01:25:00|7408.7|7405.7|7407|7404|7409|7406|7405.7|7402.7|58
1661823000000|2022-08-30 01:30:00|7406.7|7403.7|7402.2|7399.2|7406.7|7403.7|7401|7398|35
1661823300000|2022-08-30 01:35:00|7402.5|7399.5|7401.2|7398.2|7404|7401|7401|7398|56
1661823600000|2022-08-30 01:40:00|7401|7398|7397.5|7394.5|7401.2|7398.2|7396.7|7393.7|46
1661823900000|2022-08-30 01:45:00|7397.2|7394.2|7393.5|7390.5|7398|7395|7393.5|7390.5|48
1661824200000|2022-08-30 01:50:00|7393.7|7390.7|7394.5|7391.5|7395|7392|7391.7|7388.7|72
1661824500000|2022-08-30 01:55:00|7394.2|7391.2|7394.7|7391.7|7395.7|7392.7|7393.5|7390.5|30
1661824800000|2022-08-30 02:00:00|7394.5|7391.5|7392|7389|7394.7|7391.7|7391.2|7388.2|55
1661825100000|2022-08-30 02:05:00|7391.7|7388.7|7393.5|7390.5|7394|7391|7391|7388|55
1661825400000|2022-08-30 02:10:00|7392.7|7389.7|7394.5|7391.5|7395|7392|7392.2|7389.2|36
1661825700000|2022-08-30 02:15:00|7394.2|7391.2|7392.7|7389.7|7395|7392|7391|7388|52
1661826000000|2022-08-30 02:20:00|7393|7390|7396.2|7393.2|7397.2|7394.2|7392.5|7389.5|22
1661826300000|2022-08-30 02:25:00|7396.5|7393.5|7397.2|7394.2|7398.2|7395.2|7396.5|7393.5|37
1661826600000|2022-08-30 02:30:00|7397|7394|7397.2|7394.2|7397.7|7394.7|7394.7|7391.7|34
1661826900000|2022-08-30 02:35:00|7398|7395|7399.7|7396.7|7399.7|7396.7|7396.5|7393.5|30
1661827200000|2022-08-30 02:40:00|7400|7397|7397|7394|7400|7397|7397|7394|16
1661827500000|2022-08-30 02:45:00|7396.7|7393.7|7399.2|7396.2|7399.5|7396.5|7395.2|7392.2|33
1661827800000|2022-08-30 02:50:00|7400|7397|7399|7396|7400.2|7397.2|7397.7|7394.7|19
1661828100000|2022-08-30 02:55:00|7399.5|7396.5|7401.2|7398.2|7401.2|7398.2|7397.5|7394.5|42
1661828400000|2022-08-30 03:00:00|7401|7398|7400.2|7397.2|7401|7398|7397.5|7394.5|40
1661828700000|2022-08-30 03:05:00|7400.5|7397.5|7399|7396|7400.5|7397.5|7398.2|7395.2|25
1661829000000|2022-08-30 03:10:00|7397.7|7394.7|7398.2|7395.2|7401|7398|7397.7|7394.7|41
1661829300000|2022-08-30 03:15:00|7397|7394|7399.2|7396.2|7400.2|7397.2|7396|7393|34
1661829600000|2022-08-30 03:20:00|7400|7397|7402|7399|7402.2|7399.2|7398.2|7395.2|37
1661829900000|2022-08-30 03:25:00|7402.2|7399.2|7404.5|7401.5|7404.5|7401.5|7401.7|7398.7|36
1661830200000|2022-08-30 03:30:00|7405|7402|7403.5|7400.5|7405|7402|7401|7398|74
1661830500000|2022-08-30 03:35:00|7404.7|7401.7|7405.2|7402.2|7407|7404|7404.7|7401.7|39
1661830800000|2022-08-30 03:40:00|7406.5|7403.5|7409|7406|7410.7|7407.7|7406.5|7403.5|42
1661831100000|2022-08-30 03:45:00|7408.7|7405.7|7408.2|7405.2|7410|7407|7408.2|7405.2|35
1661831400000|2022-08-30 03:50:00|7408|7405|7407|7404|7408|7405|7406.7|7403.7|15
1661831700000|2022-08-30 03:55:00|7406.7|7403.7|7409|7406|7409|7406|7406.7|7403.7|16
1661832000000|2022-08-30 04:00:00|7408.7|7405.7|7407.2|7404.2|7410.5|7407.5|7407.2|7404.2|98
1661832300000|2022-08-30 04:05:00|7406.7|7403.7|7407.7|7404.7|7408|7405|7406.7|7403.7|17
1661832600000|2022-08-30 04:10:00|7407.5|7404.5|7410.2|7407.2|7410.5|7407.5|7406.5|7403.5|83
1661832900000|2022-08-30 04:15:00|7410|7407|7412.5|7409.5|7412.5|7409.5|7409|7406|37
1661833200000|2022-08-30 04:20:00|7412.7|7409.7|7413.7|7410.7|7415.5|7412.5|7412.7|7409.7|46
1661833500000|2022-08-30 04:25:00|7413.5|7410.5|7414.5|7411.5|7414.7|7411.7|7413.2|7410.2|24
1661833800000|2022-08-30 04:30:00|7415|7412|7414|7411|7416.2|7413.2|7414|7411|48
1661834100000|2022-08-30 04:35:00|7414.2|7411.2|7414.7|7411.7|7415|7412|7412.7|7409.7|19
1661834400000|2022-08-30 04:40:00|7414.5|7411.5|7413.5|7410.5|7414.5|7411.5|7412.2|7409.2|33
1661834700000|2022-08-30 04:45:00|7413.7|7410.7|7415|7412|7415.7|7412.7|7413.5|7410.5|31
1661835000000|2022-08-30 04:50:00|7414.5|7411.5|7412.2|7409.2|7414.5|7411.5|7411.2|7408.2|24
1661835300000|2022-08-30 04:55:00|7411.7|7408.7|7414.5|7411.5|7415.5|7412.5|7410.7|7407.7|81
1661835600000|2022-08-30 05:00:00|7414.7|7411.7|7412|7409|7415.5|7412.5|7410.5|7407.5|55
1661835900000|2022-08-30 05:05:00|7412.2|7409.2|7415.5|7412.5|7415.5|7412.5|7412.2|7409.2|39
1661836200000|2022-08-30 05:10:00|7415.7|7412.7|7417.5|7414.5|7417.5|7414.5|7414.5|7411.5|42
1661836500000|2022-08-30 05:15:00|7417|7414|7416|7413|7417.5|7414.5|7414.7|7411.7|37
1661836800000|2022-08-30 05:20:00|7415.7|7412.7|7415.5|7412.5|7416.7|7413.7|7414.2|7411.2|41
1661837100000|2022-08-30 05:25:00|7415.7|7412.7|7415|7412|7416.2|7413.2|7413|7410|30
1661837400000|2022-08-30 05:30:00|7414.2|7411.2|7414.5|7411.5|7415.5|7412.5|7414|7411|28
1661837700000|2022-08-30 05:35:00|7414.2|7411.2|7419|7416|7419|7416|7414.2|7411.2|71
1661838000000|2022-08-30 05:40:00|7418.7|7415.7|7415.2|7412.2|7419|7416|7414.2|7411.2|48
1661838300000|2022-08-30 05:45:00|7415.5|7412.5|7414.7|7411.7|7415.5|7412.5|7413|7410|32
1661838600000|2022-08-30 05:50:00|7414.5|7411.5|7416.7|7413.7|7416.7|7413.7|7413|7410|47
1661838900000|2022-08-30 05:55:00|7416.5|7413.5|7420.7|7417.7|7420.7|7417.7|7416.2|7413.2|141
1661839200000|2022-08-30 06:00:00|7421|7418|7417.7|7415.7|7421|7418|7415.5|7413.5|254
1661839500000|2022-08-30 06:05:00|7417|7415|7414.7|7412.7|7420.7|7418.7|7414.5|7412.5|279
1661839800000|2022-08-30 06:10:00|7415|7413|7413.7|7411.7|7417.2|7415.2|7411.5|7409.5|161
1661840100000|2022-08-30 06:15:00|7413.2|7411.2|7412.5|7410.5|7416.2|7414.2|7411.5|7409.5|408
1661840400000|2022-08-30 06:20:00|7412.7|7410.7|7414.7|7412.7|7415|7413|7411.5|7409.5|222
1661840700000|2022-08-30 06:25:00|7414.5|7412.5|7414.5|7412.5|7415.2|7413.2|7411|7409|195
1661841000000|2022-08-30 06:30:00|7414.7|7412.7|7409.2|7407.2|7416|7414|7407.5|7405.5|240
1661841300000|2022-08-30 06:35:00|7409|7407|7409|7407|7409.7|7407.7|7404.7|7402.7|142
1661841600000|2022-08-30 06:40:00|7409.2|7407.2|7413.7|7411.7|7414|7412|7408.7|7406.7|130
1661841900000|2022-08-30 06:45:00|7414|7412|7411|7409|7414.5|7412.5|7410.5|7408.5|178
1661842200000|2022-08-30 06:50:00|7411.2|7409.2|7407.7|7405.7|7411.2|7409.2|7406.2|7404.2|177
1661842500000|2022-08-30 06:55:00|7408.2|7406.2|7402.5|7400.5|7415.7|7413.7|7402.5|7400.5|730
1661842800000|2022-08-30 07:00:00|7402|7401|7421.5|7420.5|7421.7|7420.7|7401.7|7400.7|5995
1661843100000|2022-08-30 07:05:00|7421.7|7420.7|7430.5|7429.5|7430.5|7429.5|7411.5|7410.5|2454
1661843400000|2022-08-30 07:10:00|7431.2|7430.2|7437|7436|7439.5|7438.5|7428.2|7427.2|1627
1661843700000|2022-08-30 07:15:00|7436.7|7435.7|7464.7|7463.7|7465.7|7464.7|7436.7|7435.7|1766
1661844000000|2022-08-30 07:20:00|7466.2|7465.2|7477.5|7476.5|7477.5|7476.5|7462.2|7461.2|2689
1661844300000|2022-08-30 07:25:00|7477|7476|7477.7|7476.7|7479.5|7478.5|7467.2|7466.2|2262
1661844600000|2022-08-30 07:30:00|7477|7476|7486.5|7485.5|7486.5|7485.5|7476.2|7475.2|1642
1661844900000|2022-08-30 07:35:00|7486.7|7485.7|7480|7479|7487.7|7486.7|7479|7478|1233
1661845200000|2022-08-30 07:40:00|7480.3|7479.3|7482|7481|7484.3|7483.3|7478.8|7477.8|1091
1661845500000|2022-08-30 07:45:00|7481.8|7480.8|7479.8|7478.8|7484.8|7483.8|7479.3|7478.3|1072
1661845800000|2022-08-30 07:50:00|7479.3|7478.3|7472.8|7471.8|7484.8|7483.8|7470.8|7469.8|1564
1661846100000|2022-08-30 07:55:00|7472.3|7471.3|7465.3|7464.3|7473.3|7472.3|7464.8|7463.8|959
1661846400000|2022-08-30 08:00:00|7465.5|7464.5|7471.3|7470.3|7477.3|7476.3|7464.8|7463.8|1329
1661846700000|2022-08-30 08:05:00|7471.8|7470.8|7474.3|7473.3|7475.8|7474.8|7469.5|7468.5|1105
1661847000000|2022-08-30 08:10:00|7474.8|7473.8|7477|7476|7478.8|7477.8|7472.8|7471.8|1463
1661847300000|2022-08-30 08:15:00|7476.8|7475.8|7472|7471|7485.3|7484.3|7471.3|7470.3|1435
1661847600000|2022-08-30 08:20:00|7472.3|7471.3|7467|7466|7472.8|7471.8|7463.8|7462.8|963
1661847900000|2022-08-30 08:25:00|7466.8|7465.8|7473.5|7472.5|7474.5|7473.5|7466|7465|598
1661848200000|2022-08-30 08:30:00|7473.8|7472.8|7467|7466|7475|7474|7466|7465|769
1661848500000|2022-08-30 08:35:00|7467.3|7466.3|7460|7459|7467.3|7466.3|7459.5|7458.5|565
1661848800000|2022-08-30 08:40:00|7460.3|7459.3|7459.8|7458.8|7463|7462|7458.3|7457.3|499
1661849100000|2022-08-30 08:45:00|7459.3|7458.3|7457.3|7456.3|7463|7462|7456.8|7455.8|407
1661849400000|2022-08-30 08:50:00|7457.5|7456.5|7454.8|7453.8|7459|7458|7452.8|7451.8|556
1661849700000|2022-08-30 08:55:00|7454.3|7453.3|7459.5|7458.5|7459.8|7458.8|7453.8|7452.8|465
1661850000000|2022-08-30 09:00:00|7459.8|7458.8|7455|7454|7462.3|7461.3|7454|7453|455
1661850300000|2022-08-30 09:05:00|7455.3|7454.3|7450.3|7449.3|7456.8|7455.8|7450|7449|471
1661850600000|2022-08-30 09:10:00|7450|7449|7447.3|7446.3|7452.3|7451.3|7446.3|7445.3|506
1661850900000|2022-08-30 09:15:00|7447.5|7446.5|7439.3|7438.3|7448.3|7447.3|7439.3|7438.3|811
1661851200000|2022-08-30 09:20:00|7439|7438|7438|7437|7439.8|7438.8|7435.3|7434.3|1069
1661851500000|2022-08-30 09:25:00|7438.3|7437.3|7434.5|7433.5|7440.3|7439.3|7433.5|7432.5|626
1661851800000|2022-08-30 09:30:00|7434.3|7433.3|7437.8|7436.8|7439.8|7438.8|7433|7432|918
1661852100000|2022-08-30 09:35:00|7438.3|7437.3|7436|7435|7438.3|7437.3|7433.3|7432.3|766
1661852400000|2022-08-30 09:40:00|7435.8|7434.8|7439|7438|7439.3|7438.3|7435|7434|580
1661852700000|2022-08-30 09:45:00|7439.3|7438.3|7437.5|7436.5|7439.8|7438.8|7436.3|7435.3|361
1661853000000|2022-08-30 09:50:00|7437.8|7436.8|7443|7442|7443.3|7442.3|7435.5|7434.5|505
1661853300000|2022-08-30 09:55:00|7443.3|7442.3|7438.8|7437.8|7444.8|7443.8|7437.5|7436.5|542
1661853600000|2022-08-30 10:00:00|7438.5|7437.5|7441.3|7440.3|7442.5|7441.5|7437.8|7436.8|601
1661853900000|2022-08-30 10:05:00|7441|7440|7446.5|7445.5|7447.5|7446.5|7440.8|7439.8|400
1661854200000|2022-08-30 10:10:00|7446.8|7445.8|7442.8|7441.8|7449|7448|7442|7441|628
1661854500000|2022-08-30 10:15:00|7443|7442|7445.3|7444.3|7445.3|7444.3|7440|7439|244
1661854800000|2022-08-30 10:20:00|7445.5|7444.5|7447.3|7446.3|7451.5|7450.5|7444.8|7443.8|524
1661855100000|2022-08-30 10:25:00|7447.5|7446.5|7451.3|7450.3|7451.3|7450.3|7446.8|7445.8|486
1661855400000|2022-08-30 10:30:00|7451.5|7450.5|7446.8|7445.8|7451.5|7450.5|7445.5|7444.5|353
1661855700000|2022-08-30 10:35:00|7447|7446|7442.8|7441.8|7447.8|7446.8|7441.5|7440.5|297
1661856000000|2022-08-30 10:40:00|7443|7442|7439.8|7438.8|7443.5|7442.5|7439.8|7438.8|269
1661856300000|2022-08-30 10:45:00|7439.5|7438.5|7439|7438|7440.5|7439.5|7437.3|7436.3|502
1661856600000|2022-08-30 10:50:00|7438.8|7437.8|7437.3|7436.3|7442.3|7441.3|7435.8|7434.8|377
1661856900000|2022-08-30 10:55:00|7436.8|7435.8|7432.8|7431.8|7437.8|7436.8|7432|7431|613
1661857200000|2022-08-30 11:00:00|7433|7432|7442.5|7441.5|7443.5|7442.5|7433|7432|705
1661857500000|2022-08-30 11:05:00|7442.3|7441.3|7429.8|7428.8|7442.5|7441.5|7429.8|7428.8|474
1661857800000|2022-08-30 11:10:00|7430.3|7429.3|7433.3|7432.3|7434.8|7433.8|7428.8|7427.8|420
1661858100000|2022-08-30 11:15:00|7433.5|7432.5|7433.8|7432.8|7436.8|7435.8|7432|7431|254
1661858400000|2022-08-30 11:20:00|7433.5|7432.5|7430.8|7429.8|7435.3|7434.3|7428.8|7427.8|397
1661858700000|2022-08-30 11:25:00|7430.5|7429.5|7435.8|7434.8|7435.8|7434.8|7430.3|7429.3|492
1661859000000|2022-08-30 11:30:00|7435|7434|7429.3|7428.3|7437.3|7436.3|7428.8|7427.8|348
1661859300000|2022-08-30 11:35:00|7429|7428|7431.3|7430.3|7432.5|7431.5|7428.8|7427.8|438
1661859600000|2022-08-30 11:40:00|7431.8|7430.8|7435.3|7434.3|7435.8|7434.8|7429.8|7428.8|468
1661859900000|2022-08-30 11:45:00|7435|7434|7437|7436|7439.8|7438.8|7433.8|7432.8|333
1661860200000|2022-08-30 11:50:00|7436.8|7435.8|7435.3|7434.3|7438.3|7437.3|7433.8|7432.8|650
1661860500000|2022-08-30 11:55:00|7434.8|7433.8|7434.8|7433.8|7436.3|7435.3|7431.8|7430.8|473
1661860800000|2022-08-30 12:00:00|7435|7434|7438.3|7437.3|7438.3|7437.3|7431|7430|313
1661861100000|2022-08-30 12:05:00|7438.5|7437.5|7433.8|7432.8|7440.3|7439.3|7432.5|7431.5|383
1661861400000|2022-08-30 12:10:00|7433.3|7432.3|7442.3|7441.3|7442.8|7441.8|7433.3|7432.3|357
1661861700000|2022-08-30 12:15:00|7442|7441|7441.7|7440.7|7445.2|7444.2|7439.4|7438.4|486
1661862000000|2022-08-30 12:20:00|7441.2|7440.2|7435.9|7434.9|7441.9|7440.9|7434.9|7433.9|328
1661862300000|2022-08-30 12:25:00|7435.7|7434.7|7434.4|7433.4|7436.9|7435.9|7431.4|7430.4|352
1661862600000|2022-08-30 12:30:00|7434.7|7433.7|7425.7|7424.7|7434.7|7433.7|7425.7|7424.7|587
1661862900000|2022-08-30 12:35:00|7425.2|7424.2|7427.7|7426.7|7430.9|7429.9|7423.9|7422.9|685
1661863200000|2022-08-30 12:40:00|7427.4|7426.4|7425.2|7424.2|7429.9|7428.9|7423.7|7422.7|371
1661863500000|2022-08-30 12:45:00|7425.4|7424.4|7419.7|7418.7|7426.7|7425.7|7418.4|7417.4|675
1661863800000|2022-08-30 12:50:00|7419.4|7418.4|7414.2|7413.2|7423.2|7422.2|7412.7|7411.7|836
1661864100000|2022-08-30 12:55:00|7414.4|7413.4|7414.4|7413.4|7419.7|7418.7|7412.2|7411.2|675
1661864400000|2022-08-30 13:00:00|7414.7|7413.7|7414.2|7413.2|7418.7|7417.7|7412.7|7411.7|611
1661864700000|2022-08-30 13:05:00|7414.7|7413.7|7409.2|7408.2|7416.4|7415.4|7408.9|7407.9|581
1661865000000|2022-08-30 13:10:00|7409.7|7408.7|7407.9|7406.9|7410.2|7409.2|7400.9|7399.9|1284
1661865300000|2022-08-30 13:15:00|7408.2|7407.2|7408.7|7407.7|7410.4|7409.4|7404.7|7403.7|695
1661865600000|2022-08-30 13:20:00|7408.4|7407.4|7412.2|7411.2|7412.2|7411.2|7405.4|7404.4|483
1661865900000|2022-08-30 13:25:00|7411.7|7410.7|7413.7|7412.7|7413.7|7412.7|7410.4|7409.4|996
1661866200000|2022-08-30 13:30:00|7414.2|7413.2|7411.7|7410.7|7415.2|7414.2|7405.7|7404.7|1392
1661866500000|2022-08-30 13:35:00|7411.4|7410.4|7407.7|7406.7|7412.2|7411.2|7403.7|7402.7|1055
1661866800000|2022-08-30 13:40:00|7407.4|7406.4|7397.2|7396.2|7408.7|7407.7|7396.4|7395.4|1274
1661867100000|2022-08-30 13:45:00|7396.7|7395.7|7397.4|7396.4|7400.2|7399.2|7391.7|7390.7|1277
1661867400000|2022-08-30 13:50:00|7397.7|7396.7|7394.9|7393.9|7399.7|7398.7|7393.9|7392.9|1347
1661867700000|2022-08-30 13:55:00|7394.7|7393.7|7393.7|7392.7|7397.4|7396.4|7390.7|7389.7|1300
1661868000000|2022-08-30 14:00:00|7393.9|7392.9|7395.4|7394.4|7403.9|7402.9|7392.4|7391.4|2315
1661868300000|2022-08-30 14:05:00|7395.2|7394.2|7386.2|7385.2|7395.7|7394.7|7382.7|7381.7|2568
1661868600000|2022-08-30 14:10:00|7385.9|7384.9|7379.9|7378.9|7385.9|7384.9|7374.7|7373.7|1643
1661868900000|2022-08-30 14:15:00|7380.2|7379.2|7383.2|7382.2|7385.7|7384.7|7374.7|7373.7|1334
1661869200000|2022-08-30 14:20:00|7383.7|7382.7|7384.4|7383.4|7388.7|7387.7|7382.2|7381.2|1062
1661869500000|2022-08-30 14:25:00|7384.7|7383.7|7386.4|7385.4|7393.2|7392.2|7382.7|7381.7|1357
1661869800000|2022-08-30 14:30:00|7386.2|7385.2|7375.7|7374.7|7391.7|7390.7|7374.7|7373.7|1549
1661870100000|2022-08-30 14:35:00|7375.9|7374.9|7371.9|7370.9|7376.9|7375.9|7368.2|7367.2|1457
1661870400000|2022-08-30 14:40:00|7372.4|7371.4|7362.4|7361.4|7373.7|7372.7|7361.2|7360.2|1459
1661870700000|2022-08-30 14:45:00|7362.7|7361.7|7352.4|7351.4|7362.7|7361.7|7350.2|7349.2|1908
1661871000000|2022-08-30 14:50:00|7352.7|7351.7|7361.7|7360.7|7361.9|7360.9|7349.7|7348.7|2339
1661871300000|2022-08-30 14:55:00|7362.2|7361.2|7373.2|7372.2|7373.7|7372.7|7360.9|7359.9|1270
1661871600000|2022-08-30 15:00:00|7372.9|7371.9|7366.7|7365.7|7378.7|7377.7|7364.9|7363.9|1705
1661871900000|2022-08-30 15:05:00|7366.4|7365.4|7363.2|7362.2|7370.2|7369.2|7361.2|7360.2|1615
1661872200000|2022-08-30 15:10:00|7362.9|7361.9|7357.4|7356.4|7363.9|7362.9|7352.2|7351.2|1670
1661872500000|2022-08-30 15:15:00|7357.7|7356.7|7363.2|7362.2|7363.2|7362.2|7352.7|7351.7|1473
1661872800000|2022-08-30 15:20:00|7362.7|7361.7|7357.9|7356.9|7363.7|7362.7|7355.7|7354.7|1760
1661873100000|2022-08-30 15:25:00|7357.7|7356.7|7353.7|7351.7|7364.9|7363.9|7351.7|7350.2|4544
1661873400000|2022-08-30 15:30:00|7353.2|7351.2|7360.7|7358.7|7363.2|7361.2|7349.2|7347.2|6619
1661873700000|2022-08-30 15:35:00|7361.2|7359.2|7353.2|7351.2|7367.2|7365.2|7350.2|7348.2|2645
1661874000000|2022-08-30 15:40:00|7352.7|7350.7|7357.7|7355.7|7361.4|7359.4|7350.7|7348.7|851
1661874300000|2022-08-30 15:45:00|7357.2|7355.2|7349.7|7347.7|7357.4|7355.4|7349.2|7347.2|969
1661874600000|2022-08-30 15:50:00|7350.2|7348.2|7355.2|7353.2|7356.7|7354.7|7348.7|7346.7|422
1661874900000|2022-08-30 15:55:00|7354.9|7352.9|7358.2|7356.2|7361.2|7359.2|7353.9|7351.9|365
1661875200000|2022-08-30 16:00:00|7358.4|7356.4|7358.9|7356.9|7361.2|7359.2|7356.7|7354.7|669
1661875500000|2022-08-30 16:05:00|7359.2|7357.2|7354.2|7352.2|7361.2|7359.2|7352.7|7350.7|563
1661875800000|2022-08-30 16:10:00|7353.9|7351.9|7354.9|7352.9|7355.2|7353.2|7350.2|7348.2|232
1661876100000|2022-08-30 16:15:00|7354.7|7352.7|7353.4|7351.4|7360.7|7358.7|7351.2|7349.2|408
1661876400000|2022-08-30 16:20:00|7353.2|7351.2|7351.7|7349.7|7353.4|7351.4|7349.4|7347.4|142
1661876700000|2022-08-30 16:25:00|7351.2|7349.2|7352.7|7350.7|7352.9|7350.9|7348.7|7346.7|195
1661877000000|2022-08-30 16:30:00|7352.4|7350.4|7342.2|7340.2|7352.4|7350.4|7342.2|7340.2|386
1661877300000|2022-08-30 16:35:00|7342.4|7340.4|7345.2|7343.2|7345.7|7343.7|7341.7|7339.7|292
1661877600000|2022-08-30 16:40:00|7344.9|7342.9|7337.2|7335.2|7344.9|7342.9|7337.2|7335.2|281
1661877900000|2022-08-30 16:45:00|7337.4|7335.4|7337.7|7335.7|7338.7|7336.7|7333.7|7331.7|490
1661878200000|2022-08-30 16:50:00|7338.2|7336.2|7341.4|7339.4|7342.9|7340.9|7337.2|7335.2|143
1661878500000|2022-08-30 16:55:00|7341.2|7339.2|7341.4|7339.4|7344.7|7342.7|7340.9|7338.9|80
1661878800000|2022-08-30 17:00:00|7341.2|7339.2|7341.7|7339.7|7343.2|7341.2|7339.9|7337.9|69
1661879100000|2022-08-30 17:05:00|7341.4|7339.4|7338.9|7336.9|7345.4|7343.4|7338.2|7336.2|114
1661879400000|2022-08-30 17:10:00|7338.7|7336.7|7333.2|7331.2|7340.2|7338.2|7332.9|7330.9|178
1661879700000|2022-08-30 17:15:00|7333.7|7331.7|7332.9|7330.9|7336.4|7334.4|7332.4|7330.4|197
1661880000000|2022-08-30 17:20:00|7333.2|7331.2|7332.2|7330.2|7335.2|7333.2|7331.2|7329.2|219
1661880300000|2022-08-30 17:25:00|7332.7|7330.7|7337.4|7335.4|7337.4|7335.4|7331.4|7329.4|172
1661880600000|2022-08-30 17:30:00|7337.2|7335.2|7338.2|7336.2|7340.2|7338.2|7335.4|7333.4|140
1661880900000|2022-08-30 17:35:00|7338.4|7336.4|7336.4|7334.4|7339.7|7337.7|7334.2|7332.2|132
1661881200000|2022-08-30 17:40:00|7336.7|7334.7|7329.9|7327.9|7337.7|7335.7|7329.9|7327.9|151
1661881500000|2022-08-30 17:45:00|7329.7|7327.7|7338.2|7336.2|7338.2|7336.2|7328.9|7326.9|246
1661881800000|2022-08-30 17:50:00|7337.9|7335.9|7339.7|7337.7|7341.7|7339.7|7336.7|7334.7|138
1661882100000|2022-08-30 17:55:00|7339.9|7337.9|7337.9|7335.9|7341.4|7339.4|7336.7|7334.7|86
1661882400000|2022-08-30 18:00:00|7337.7|7335.7|7339.9|7337.9|7341.2|7339.2|7334.9|7332.9|92
1661882700000|2022-08-30 18:05:00|7339.7|7337.7|7338.7|7336.7|7341.9|7339.9|7337.2|7335.2|102
1661883000000|2022-08-30 18:10:00|7338.4|7336.4|7341.2|7339.2|7342.7|7340.7|7338.2|7336.2|60
1661883300000|2022-08-30 18:15:00|7340.9|7338.9|7340.4|7338.4|7343.4|7341.4|7339.9|7337.9|58
1661883600000|2022-08-30 18:20:00|7340.2|7338.2|7341.4|7339.4|7343.2|7341.2|7337.9|7335.9|100
1661883900000|2022-08-30 18:25:00|7341.7|7339.7|7329.2|7327.2|7342.2|7340.2|7328.7|7326.7|166
1661884200000|2022-08-30 18:30:00|7328.9|7326.9|7335.7|7333.7|7336.4|7334.4|7328.9|7326.9|184
1661884500000|2022-08-30 18:35:00|7335.9|7333.9|7337.2|7335.2|7337.2|7335.2|7332.9|7330.9|110
1661884800000|2022-08-30 18:40:00|7337.4|7335.4|7331.9|7329.9|7338.7|7336.7|7330.9|7328.9|84
1661885100000|2022-08-30 18:45:00|7331.7|7329.7|7333.9|7331.9|7334.7|7332.7|7331.2|7329.2|114
1661885400000|2022-08-30 18:50:00|7334.2|7332.2|7332.4|7330.4|7334.4|7332.4|7330.4|7328.4|207
1661885700000|2022-08-30 18:55:00|7332.2|7330.2|7332.7|7330.7|7335.9|7333.9|7328.4|7326.4|202
1661886000000|2022-08-30 19:00:00|7332.2|7330.2|7336.4|7334.4|7341.7|7339.7|7331.4|7329.4|323
1661886300000|2022-08-30 19:05:00|7336.7|7334.7|7344.2|7342.2|7344.9|7342.9|7336.7|7334.7|221
1661886600000|2022-08-30 19:10:00|7344.4|7342.4|7347.2|7345.2|7350.9|7348.9|7344.4|7342.4|246
1661886900000|2022-08-30 19:15:00|7347.4|7345.4|7346.4|7344.4|7349.2|7347.2|7343.9|7341.9|103
1661887200000|2022-08-30 19:20:00|7346.2|7344.2|7346.2|7344.2|7347.2|7345.2|7343.2|7341.2|132
1661887500000|2022-08-30 19:25:00|7346.4|7344.4|7341.7|7339.7|7347.2|7345.2|7341.2|7339.2|114
1661887800000|2022-08-30 19:30:00|7342.2|7340.2|7338.4|7336.4|7342.4|7340.4|7335.4|7333.4|179
1661888100000|2022-08-30 19:35:00|7338.7|7336.7|7339.7|7337.7|7340.7|7338.7|7336.9|7334.9|204
1661888400000|2022-08-30 19:40:00|7339.9|7337.9|7341.4|7339.4|7344.9|7342.9|7339.2|7337.2|113
1661888700000|2022-08-30 19:45:00|7341.9|7339.9|7335.7|7333.7|7342.9|7340.9|7332.7|7330.7|271
1661889000000|2022-08-30 19:50:00|7335.4|7333.4|7335.4|7333.4|7340.4|7338.4|7333.4|7331.4|638
1661889300000|2022-08-30 19:55:00|7335.7|7333.7|7336.1|7332.1|7338.4|7336.4|7334.7|7331.4|556
1661889600000|2022-08-30 20:00:00|7337.8|7333.8|7336.6|7332.6|7341.9|7337.9|7335.4|7331.4|0
1661889900000|2022-08-30 20:05:00|7336.2|7332.2|7336|7332|7337.7|7333.7|7335.2|7331.2|0
1661890200000|2022-08-30 20:10:00|7336.4|7332.4|7341.7|7337.7|7345|7341|7335.7|7331.7|0
1661890500000|2022-08-30 20:15:00|7341.4|7337.4|7338.4|7334.4|7341.4|7337.4|7338|7334|0
1661890800000|2022-08-30 20:20:00|7338.7|7334.7|7337.5|7333.5|7338.7|7334.7|7336.7|7332.7|0
1661891100000|2022-08-30 20:25:00|7337.1|7333.1|7340.5|7336.5|7340.5|7336.5|7337.1|7333.1|0
1661891400000|2022-08-30 20:30:00|7340.1|7336.1|7342.6|7338.6|7342.6|7338.6|7340.1|7336.1|0
1661891700000|2022-08-30 20:35:00|7342.3|7338.3|7340.6|7336.6|7342.6|7338.6|7340.6|7336.6|0
1661892000000|2022-08-30 20:40:00|7340.9|7336.9|7338.9|7334.9|7342.5|7338.5|7338.9|7334.9|0
1661892300000|2022-08-30 20:45:00|7339.3|7335.3|7338.3|7334.3|7341|7337|7337.2|7333.2|0
1661892600000|2022-08-30 20:50:00|7337.9|7333.9|7338.4|7334.4|7338.4|7334.4|7334.8|7330.8|0
1661892900000|2022-08-30 20:55:00|7338.8|7334.8|7338.2|7334.2|7339.5|7335.5|7337.7|7333.7|0
1661893200000|2022-08-30 21:00:00|7338.4|7334.4|7338|7334|7338.5|7334.5|7338|7334|0
1661893500000|2022-08-30 21:05:00|7338.1|7334.1|7337.1|7333.1|7338.5|7334.5|7337.1|7333.1|0
1661893800000|2022-08-30 21:10:00|7337.2|7333.2|7336.7|7332.7|7337.2|7333.2|7336.7|7332.7|0
1661894100000|2022-08-30 21:15:00|7337.3|7333.3|7337.5|7333.5|7337.8|7333.8|7337.3|7333.3|0
1661894400000|2022-08-30 21:20:00|7337.3|7333.3|7337.4|7333.4|7337.5|7333.5|7336.9|7332.9|0
1661894700000|2022-08-30 21:25:00|7337.3|7333.3|7337.9|7333.9|7338|7334|7337.3|7333.3|0
1661895000000|2022-08-30 21:30:00|7337.2|7333.2|7337.4|7333.4|7337.7|7333.7|7337.1|7333.1|0
1661895300000|2022-08-30 21:35:00|7337.3|7333.3|7337.1|7333.1|7337.4|7333.4|7337.1|7333.1|0
1661895600000|2022-08-30 21:40:00|7337.2|7333.2|7337.8|7333.8|7337.8|7333.8|7337.2|7333.2|0
1661895900000|2022-08-30 21:45:00|7337.9|7333.9|7337.7|7333.7|7338.2|7334.2|7337.6|7333.6|0
1661896200000|2022-08-30 21:50:00|7337.6|7333.6|7337.8|7333.8|7337.9|7333.9|7337.5|7333.5|0
1661896500000|2022-08-30 21:55:00|7338.2|7334.2|7338.5|7334.5|7338.5|7334.5|7337.9|7333.9|0
1661896800000|2022-08-30 22:00:00|7341.1|7337.1|7338.2|7334.2|7341.7|7337.7|7336.7|7332.7|0
1661897100000|2022-08-30 22:05:00|7338.4|7334.4|7337.4|7333.4|7339.1|7335.1|7336.2|7332.2|0
1661897400000|2022-08-30 22:10:00|7337.8|7333.8|7337.8|7333.8|7339.8|7335.8|7337.4|7333.4|0
1661897700000|2022-08-30 22:15:00|7338.1|7334.1|7337.6|7333.6|7338.1|7334.1|7335.3|7331.3|0
1661898000000|2022-08-30 22:20:00|7337.8|7333.8|7336.7|7332.7|7337.8|7333.8|7335.7|7331.7|0
1661898300000|2022-08-30 22:25:00|7336.4|7332.4|7337.6|7333.6|7337.6|7333.6|7335.7|7331.7|0
1661898600000|2022-08-30 22:30:00|7337.7|7333.7|7340.4|7336.4|7342.1|7338.1|7337.6|7333.6|0
1661898900000|2022-08-30 22:35:00|7340.6|7336.6|7342.2|7338.2|7342.5|7338.5|7338.9|7334.9|0
1661899200000|2022-08-30 22:40:00|7342.5|7338.5|7344.4|7340.4|7344.4|7340.4|7341.8|7337.8|0
1661899500000|2022-08-30 22:45:00|7346|7342|7345.8|7341.8|7346.5|7342.5|7344.5|7340.5|0
1661899800000|2022-08-30 22:50:00|7346.1|7342.1|7345.5|7341.5|7347.7|7343.7|7345.5|7341.5|0
1661900100000|2022-08-30 22:55:00|7345.3|7341.3|7346.2|7342.2|7346.9|7342.9|7344.5|7340.5|0
1661900400000|2022-08-30 23:00:00|7345.9|7341.9|7345.6|7341.6|7347.3|7343.3|7345.5|7341.5|0
1661900700000|2022-08-30 23:05:00|7345.9|7341.9|7344.6|7340.6|7345.9|7341.9|7344.3|7340.3|0
1661901000000|2022-08-30 23:10:00|7344.7|7340.7|7341.8|7337.8|7345.6|7341.6|7340.8|7336.8|0
1661901300000|2022-08-30 23:15:00|7342|7338|7341.4|7337.4|7343.1|7339.1|7341.4|7337.4|0
1661901600000|2022-08-30 23:20:00|7341.5|7337.5|7341.5|7337.5|7342.1|7338.1|7341|7337|0
1661901900000|2022-08-30 23:25:00|7341.9|7337.9|7341.9|7337.9|7342.2|7338.2|7340.2|7336.2|0
1661902200000|2022-08-30 23:30:00|7341.6|7337.6|7338.9|7334.9|7341.6|7337.6|7337.1|7333.1|0
1661902500000|2022-08-30 23:35:00|7338.2|7334.2|7339.3|7335.3|7340.6|7336.6|7337.8|7333.8|0
1661902800000|2022-08-30 23:40:00|7339.5|7335.5|7340.5|7336.5|7341.2|7337.2|7339.2|7335.2|0
1661903100000|2022-08-30 23:45:00|7340.4|7336.4|7340.5|7336.5|7341.2|7337.2|7339.8|7335.8|0
1661903400000|2022-08-30 23:50:00|7340.9|7336.9|7340.2|7336.2|7341.6|7337.6|7339.1|7335.1|0
1661903700000|2022-08-30 23:55:00|7340.5|7336.5|7341|7337|7341.7|7337.7|7337.5|7333.5|0
1661904000000|2022-08-31 00:00:00|7340.6|7336.6|7333.7|7330.7|7342|7338|7332.7|7329.7|77
1661904300000|2022-08-31 00:05:00|7333.9|7330.9|7339.2|7336.2|7339.2|7336.2|7333.9|7330.9|71
1661904600000|2022-08-31 00:10:00|7339.4|7336.4|7341.4|7338.4|7343.9|7340.9|7339.4|7336.4|121
1661904900000|2022-08-31 00:15:00|7341.2|7338.2|7342.2|7339.2|7342.2|7339.2|7338.4|7335.4|79
1661905200000|2022-08-31 00:20:00|7342.7|7339.7|7347.7|7344.7|7348.2|7345.2|7341.9|7338.9|51
1661905500000|2022-08-31 00:25:00|7346.4|7343.4|7348.7|7345.7|7350.9|7347.9|7346.4|7343.4|30
1661905800000|2022-08-31 00:30:00|7348.9|7345.9|7348.2|7345.2|7351.4|7348.4|7347.4|7344.4|47
1661906100000|2022-08-31 00:35:00|7347.9|7344.9|7349.2|7346.2|7349.2|7346.2|7342.9|7339.9|36
1661906400000|2022-08-31 00:40:00|7348.9|7345.9|7357.4|7354.4|7357.9|7354.9|7348.4|7345.4|48
1661906700000|2022-08-31 00:45:00|7357.2|7354.2|7357.2|7354.2|7358.9|7355.9|7354.7|7351.7|30
1661907000000|2022-08-31 00:50:00|7356.9|7353.9|7356.4|7353.4|7357.4|7354.4|7355.2|7352.2|23
1661907300000|2022-08-31 00:55:00|7356.7|7353.7|7355.9|7352.9|7357.4|7354.4|7354.9|7351.9|24
1661907600000|2022-08-31 01:00:00|7355.7|7352.7|7354.9|7351.9|7358.7|7355.7|7354.9|7351.9|40
1661907900000|2022-08-31 01:05:00|7354.4|7351.4|7355.9|7352.9|7356.2|7353.2|7352.9|7349.9|24
1661908200000|2022-08-31 01:10:00|7356.7|7353.7|7358.2|7355.2|7358.2|7355.2|7353.7|7350.7|15
1661908500000|2022-08-31 01:15:00|7358.4|7355.4|7354.9|7351.9|7358.4|7355.4|7353.2|7350.2|22
1661908800000|2022-08-31 01:20:00|7354.7|7351.7|7353.9|7350.9|7356.2|7353.2|7351.9|7348.9|17
1661909100000|2022-08-31 01:25:00|7354.2|7351.2|7353.7|7350.7|7355.2|7352.2|7353.7|7350.7|3
1661909400000|2022-08-31 01:30:00|7353.9|7350.9|7358.2|7355.2|7359.2|7356.2|7353.9|7350.9|6
1661909700000|2022-08-31 01:35:00|7358.4|7355.4|7361.4|7358.4|7362.2|7359.2|7358.2|7355.2|15
1661910000000|2022-08-31 01:40:00|7361.7|7358.7|7360.4|7357.4|7364.9|7361.9|7360.4|7357.4|27
1661910300000|2022-08-31 01:45:00|7360.7|7357.7|7358.4|7355.4|7361.4|7358.4|7357.7|7354.7|15
1661910600000|2022-08-31 01:50:00|7359.4|7356.4|7355.2|7352.2|7359.4|7356.4|7354.9|7351.9|12
1661910900000|2022-08-31 01:55:00|7355.4|7352.4|7355.7|7352.7|7358.9|7355.9|7355.4|7352.4|11
1661911200000|2022-08-31 02:00:00|7355.9|7352.9|7360.2|7357.2|7360.2|7357.2|7355.7|7352.7|11
1661911500000|2022-08-31 02:05:00|7360.4|7357.4|7360.4|7357.4|7360.4|7357.4|7359.9|7356.9|1
1661911800000|2022-08-31 02:10:00|7360.7|7357.7|7359.9|7356.9|7360.7|7357.7|7358.2|7355.2|9
1661912100000|2022-08-31 02:15:00|7360.2|7357.2|7362.7|7359.7|7362.7|7359.7|7358.9|7355.9|5
1661912400000|2022-08-31 02:20:00|7362.4|7359.4|7359.9|7356.9|7363.2|7360.2|7359.9|7356.9|15
1661912700000|2022-08-31 02:25:00|7359.4|7356.4|7362.9|7359.9|7363.4|7360.4|7358.7|7355.7|15
1661913000000|2022-08-31 02:30:00|7362.7|7359.7|7362.9|7359.9|7364.9|7361.9|7362.4|7359.4|17
1661913300000|2022-08-31 02:35:00|7362.7|7359.7|7367.7|7364.7|7367.7|7364.7|7361.9|7358.9|16
1661913600000|2022-08-31 02:40:00|7366.9|7363.9|7364.7|7361.7|7367.4|7364.4|7364.2|7361.2|5
1661913900000|2022-08-31 02:45:00|7364.9|7361.9|7365.4|7362.4|7366.7|7363.7|7364.7|7361.7|8
1661914200000|2022-08-31 02:50:00|7366.4|7363.4|7363.7|7360.7|7367.2|7364.2|7363.4|7360.4|59
1661914500000|2022-08-31 02:55:00|7363.2|7360.2|7365.7|7362.7|7365.9|7362.9|7362.4|7359.4|23
1661914800000|2022-08-31 03:00:00|7365.4|7362.4|7364.7|7361.7|7365.7|7362.7|7363.4|7360.4|13
1661915100000|2022-08-31 03:05:00|7364.9|7361.9|7367.2|7364.2|7367.2|7364.2|7364.9|7361.9|6
1661915400000|2022-08-31 03:10:00|7366.9|7363.9|7369.2|7366.2|7369.9|7366.9|7366.2|7363.2|14
1661915700000|2022-08-31 03:15:00|7369.4|7366.4|7367.9|7364.9|7369.4|7366.4|7366.9|7363.9|10
1661916000000|2022-08-31 03:20:00|7368.2|7365.2|7374.4|7371.4|7375.7|7372.7|7367.7|7364.7|67
1661916300000|2022-08-31 03:25:00|7374.7|7371.7|7375.9|7372.9|7375.9|7372.9|7372.7|7369.7|7
1661916600000|2022-08-31 03:30:00|7376.2|7373.2|7376.2|7373.2|7376.7|7373.7|7372.4|7369.4|11
1661916900000|2022-08-31 03:35:00|7375.7|7372.7|7376.7|7373.7|7377.4|7374.4|7375.2|7372.2|9
1661917200000|2022-08-31 03:40:00|7375.9|7372.9|7373.9|7370.9|7375.9|7372.9|7372.2|7369.2|10
1661917500000|2022-08-31 03:45:00|7373.4|7370.4|7374.2|7371.2|7374.9|7371.9|7373.2|7370.2|15
1661917800000|2022-08-31 03:50:00|7373.9|7370.9|7373.9|7370.9|7374.9|7371.9|7372.2|7369.2|12
1661918100000|2022-08-31 03:55:00|7373.4|7370.4|7375.4|7372.4|7375.9|7372.9|7373.2|7370.2|24
1661918400000|2022-08-31 04:00:00|7375.7|7372.7|7376.4|7373.4|7376.4|7373.4|7374.7|7371.7|34
1661918700000|2022-08-31 04:05:00|7375.9|7372.9|7374.2|7371.2|7375.9|7372.9|7373.4|7370.4|36
1661919000000|2022-08-31 04:10:00|7373.9|7370.9|7375.2|7372.2|7375.9|7372.9|7373.9|7370.9|41
1661919300000|2022-08-31 04:15:00|7375.4|7372.4|7374.9|7371.9|7376.7|7373.7|7374.9|7371.9|21
1661919600000|2022-08-31 04:20:00|7374.4|7371.4|7375.2|7372.2|7375.4|7372.4|7373.7|7370.7|22
1661919900000|2022-08-31 04:25:00|7374.9|7371.9|7371.2|7368.2|7374.9|7371.9|7371.2|7368.2|27
1661920200000|2022-08-31 04:30:00|7371.7|7368.7|7374.7|7371.7|7374.7|7371.7|7369.2|7366.2|52
1661920500000|2022-08-31 04:35:00|7374.9|7371.9|7377.2|7374.2|7381.4|7378.4|7374.4|7371.4|46
1661920800000|2022-08-31 04:40:00|7377.4|7374.4|7376.9|7373.9|7379.4|7376.4|7376.4|7373.4|13
1661921100000|2022-08-31 04:45:00|7377.2|7374.2|7376.2|7373.2|7377.9|7374.9|7375.2|7372.2|19
1661921400000|2022-08-31 04:50:00|7375.9|7372.9|7375.4|7372.4|7376.4|7373.4|7374.7|7371.7|12
1661921700000|2022-08-31 04:55:00|7374.9|7371.9|7374.2|7371.2|7376.2|7373.2|7372.9|7369.9|24
1661922000000|2022-08-31 05:00:00|7374.4|7371.4|7370.2|7367.2|7374.7|7371.7|7370.2|7367.2|21
1661922300000|2022-08-31 05:05:00|7370.4|7367.4|7369.9|7366.9|7371.7|7368.7|7367.9|7364.9|42
1661922600000|2022-08-31 05:10:00|7370.4|7367.4|7374.7|7371.7|7375.9|7372.9|7370.4|7367.4|18
1661922900000|2022-08-31 05:15:00|7374.9|7371.9|7373.9|7370.9|7376.4|7373.4|7373.9|7370.9|22
1661923200000|2022-08-31 05:20:00|7373.4|7370.4|7376.2|7373.2|7376.2|7373.2|7371.9|7368.9|84
1661923500000|2022-08-31 05:25:00|7375.9|7372.9|7375.4|7372.4|7381.2|7378.2|7374.9|7371.9|35
1661923800000|2022-08-31 05:30:00|7375.2|7372.2|7375.2|7372.2|7376.2|7373.2|7373.9|7370.9|31
1661924100000|2022-08-31 05:35:00|7374.9|7371.9|7375.4|7372.4|7375.7|7372.7|7372.9|7369.9|22
1661924400000|2022-08-31 05:40:00|7375.2|7372.2|7370.9|7367.9|7376.2|7373.2|7370.9|7367.9|96
1661924700000|2022-08-31 05:45:00|7371.2|7368.2|7371.9|7368.9|7372.7|7369.7|7368.9|7365.9|53
1661925000000|2022-08-31 05:50:00|7372.2|7369.2|7375.2|7372.2|7376.4|7373.4|7372.2|7369.2|69
1661925300000|2022-08-31 05:55:00|7375.9|7372.9|7379.9|7376.9|7380.9|7377.9|7374.2|7371.2|45
1661925600000|2022-08-31 06:00:00|7379.7|7376.7|7381.4|7379.4|7384.2|7382.2|7377.4|7374.9|259
1661925900000|2022-08-31 06:05:00|7381.2|7379.2|7389.4|7387.4|7390.4|7388.4|7381.2|7379.2|266
1661926200000|2022-08-31 06:10:00|7389.2|7387.2|7391.2|7389.2|7392.4|7390.4|7388.2|7386.2|141
1661926500000|2022-08-31 06:15:00|7390.4|7388.4|7383.4|7381.4|7391.7|7389.7|7382.9|7380.9|195
1661926800000|2022-08-31 06:20:00|7383.7|7381.7|7382.2|7380.2|7385.2|7383.2|7382.2|7380.2|171
1661927100000|2022-08-31 06:25:00|7381.9|7379.9|7380.9|7378.9|7383.7|7381.7|7379.7|7377.7|106
1661927400000|2022-08-31 06:30:00|7381.2|7379.2|7379.4|7377.4|7381.2|7379.2|7375.9|7373.9|117
1661927700000|2022-08-31 06:35:00|7378.4|7376.4|7379.4|7377.4|7379.9|7377.9|7376.4|7374.4|52
1661928000000|2022-08-31 06:40:00|7379.2|7377.2|7373.7|7371.7|7379.4|7377.4|7371.9|7369.9|181
1661928300000|2022-08-31 06:45:00|7373.9|7371.9|7374.2|7372.2|7375.9|7373.9|7372.2|7370.2|99
1661928600000|2022-08-31 06:50:00|7373.9|7371.9|7372.2|7370.2|7377.4|7375.4|7370.2|7368.2|203
1661928900000|2022-08-31 06:55:00|7372.7|7370.7|7371.9|7369.9|7374.7|7372.7|7365.4|7363.4|552
1661929200000|2022-08-31 07:00:00|7372.4|7370.4|7372.4|7371.4|7377.2|7376.2|7362.2|7361.2|3694
1661929500000|2022-08-31 07:05:00|7372.9|7371.9|7362.7|7361.7|7375.7|7374.7|7361.4|7360.4|1400
1661929800000|2022-08-31 07:10:00|7362.4|7361.4|7354.7|7353.7|7363.7|7362.7|7349.4|7348.4|1272
1661930100000|2022-08-31 07:15:00|7354.9|7353.9|7359.7|7358.7|7361.4|7360.4|7353.7|7352.7|890
1661930400000|2022-08-31 07:20:00|7359.9|7358.9|7361.4|7360.4|7361.4|7360.4|7352.9|7351.9|861
1661930700000|2022-08-31 07:25:00|7361.2|7360.2|7352.7|7351.7|7363.2|7362.2|7350.7|7349.7|862
1661931000000|2022-08-31 07:30:00|7351.4|7350.4|7352.7|7351.7|7355.7|7354.7|7347.2|7346.2|1035
1661931300000|2022-08-31 07:35:00|7352.9|7351.9|7349.9|7348.9|7356.9|7355.9|7345.9|7344.9|701
1661931600000|2022-08-31 07:40:00|7350.2|7349.2|7341.6|7340.6|7355.2|7354.2|7340.8|7339.8|773
1661931900000|2022-08-31 07:45:00|7341.1|7340.1|7340.8|7339.8|7343.3|7342.3|7338.3|7337.3|705
1661932200000|2022-08-31 07:50:00|7340.6|7339.6|7332.8|7331.8|7341.8|7340.8|7330.8|7329.8|1075
1661932500000|2022-08-31 07:55:00|7333.1|7332.1|7327.3|7326.3|7338.8|7337.8|7327.3|7326.3|1093
1661932800000|2022-08-31 08:00:00|7326.8|7325.8|7336.3|7335.3|7342.3|7341.3|7323.6|7322.6|1246
1661933100000|2022-08-31 08:05:00|7336.1|7335.1|7334.8|7333.8|7340.1|7339.1|7329.3|7328.3|698
1661933400000|2022-08-31 08:10:00|7335.1|7334.1|7331.3|7330.3|7337.8|7336.8|7329.8|7328.8|861
1661933700000|2022-08-31 08:15:00|7331.8|7330.8|7330.1|7329.1|7336.6|7335.6|7327.8|7326.8|1388
1661934000000|2022-08-31 08:20:00|7330.3|7329.3|7315.1|7314.1|7331.1|7330.1|7314.6|7313.6|1098
1661934300000|2022-08-31 08:25:00|7314.8|7313.8|7315.8|7314.8|7318.1|7317.1|7305.6|7304.6|938
1661934600000|2022-08-31 08:30:00|7315.6|7314.6|7309.8|7308.8|7318.3|7317.3|7309.6|7308.6|801
1661934900000|2022-08-31 08:35:00|7310.1|7309.1|7319.3|7318.3|7322.3|7321.3|7307.8|7306.8|643
1661935200000|2022-08-31 08:40:00|7319.1|7318.1|7319.3|7318.3|7321.6|7320.6|7314.1|7313.1|577
1661935500000|2022-08-31 08:45:00|7319.1|7318.1|7324.3|7323.3|7327.6|7326.6|7318.6|7317.6|961
1661935800000|2022-08-31 08:50:00|7324.6|7323.6|7316.1|7315.1|7325.6|7324.6|7314.3|7313.3|643
1661936100000|2022-08-31 08:55:00|7316.3|7315.3|7313.8|7312.8|7320.8|7319.8|7310.6|7309.6|760
1661936400000|2022-08-31 09:00:00|7313.3|7312.3|7296.8|7295.8|7313.3|7312.3|7294.3|7293.3|1112
1661936700000|2022-08-31 09:05:00|7296.6|7295.6|7288.6|7287.6|7296.6|7295.6|7287.6|7286.6|1027
1661937000000|2022-08-31 09:10:00|7288.3|7287.3|7282.6|7281.6|7291.3|7290.3|7282.1|7281.1|895
1661937300000|2022-08-31 09:15:00|7282.3|7281.3|7281.6|7280.6|7289.1|7288.1|7280.8|7279.8|1026
1661937600000|2022-08-31 09:20:00|7281.1|7280.1|7283.3|7282.3|7286.3|7285.3|7277.3|7276.3|911
1661937900000|2022-08-31 09:25:00|7283.1|7282.1|7276.8|7275.8|7284.1|7283.1|7274.8|7273.8|911
1661938200000|2022-08-31 09:30:00|7277.1|7276.1|7283.6|7282.6|7286.8|7285.8|7276.3|7275.3|899
1661938500000|2022-08-31 09:35:00|7283.8|7282.8|7270.8|7269.8|7286.6|7285.6|7270.3|7269.3|1265
1661938800000|2022-08-31 09:40:00|7271.1|7270.1|7277.8|7276.8|7279.3|7278.3|7269.6|7268.6|1075
1661939100000|2022-08-31 09:45:00|7278.1|7277.1|7266.6|7265.6|7279.3|7278.3|7263.1|7262.1|1106
1661939400000|2022-08-31 09:50:00|7267.1|7266.1|7274.6|7273.6|7275.8|7274.8|7267.1|7266.1|871
1661939700000|2022-08-31 09:55:00|7273.1|7272.1|7271.8|7270.8|7273.8|7272.8|7268.3|7267.3|718
1661940000000|2022-08-31 10:00:00|7271.6|7270.6|7270.8|7269.8|7273.1|7272.1|7262.3|7261.3|1118
1661940300000|2022-08-31 10:05:00|7270.6|7269.6|7266.8|7265.8|7275.1|7274.1|7266.1|7265.1|550
1661940600000|2022-08-31 10:10:00|7267.1|7266.1|7269.1|7268.1|7272.1|7271.1|7265.3|7264.3|845
1661940900000|2022-08-31 10:15:00|7269.3|7268.3|7266.8|7265.8|7271.6|7270.6|7264.3|7263.3|995
1661941200000|2022-08-31 10:20:00|7267.1|7266.1|7274.3|7273.3|7275.1|7274.1|7266.3|7265.3|822
1661941500000|2022-08-31 10:25:00|7274.1|7273.1|7273.1|7272.1|7275.8|7274.8|7271.3|7270.3|701
1661941800000|2022-08-31 10:30:00|7273.3|7272.3|7265.8|7264.8|7273.8|7272.8|7265.1|7264.1|703
1661942100000|2022-08-31 10:35:00|7266.1|7265.1|7273.8|7272.8|7275.6|7274.6|7266.1|7265.1|481
1661942400000|2022-08-31 10:40:00|7273.6|7272.6|7275.6|7274.6|7276.3|7275.3|7270.1|7269.1|527
1661942700000|2022-08-31 10:45:00|7275.1|7274.1|7277.3|7276.3|7279.3|7278.3|7269.1|7268.1|676
1661943000000|2022-08-31 10:50:00|7277.1|7276.1|7282.8|7281.8|7284.6|7283.6|7277.1|7276.1|799
1661943300000|2022-08-31 10:55:00|7283.1|7282.1|7276.1|7275.1|7283.1|7282.1|7276.1|7275.1|768
1661943600000|2022-08-31 11:00:00|7276.8|7275.8|7284.8|7283.8|7288.3|7287.3|7273.8|7272.8|745
1661943900000|2022-08-31 11:05:00|7284.6|7283.6|7281.6|7280.6|7286.8|7285.8|7280.6|7279.6|755
1661944200000|2022-08-31 11:10:00|7281.8|7280.8|7282.3|7281.3|7284.8|7283.8|7278.1|7277.1|472
1661944500000|2022-08-31 11:15:00|7282.6|7281.6|7293.6|7292.6|7294.3|7293.3|7280.6|7279.6|549
1661944800000|2022-08-31 11:20:00|7293.3|7292.3|7289.3|7288.3|7296.1|7295.1|7287.6|7286.6|648
1661945100000|2022-08-31 11:25:00|7289.8|7288.8|7283.6|7282.6|7290.1|7289.1|7281.1|7280.1|555
1661945400000|2022-08-31 11:30:00|7283.3|7282.3|7279.1|7278.1|7286.1|7285.1|7277.3|7276.3|577
1661945700000|2022-08-31 11:35:00|7279.6|7278.6|7273.6|7272.6|7282.6|7281.6|7273.3|7272.3|296
1661946000000|2022-08-31 11:40:00|7274.2|7273.2|7277.2|7276.2|7279.2|7278.2|7273.9|7272.9|585
1661946300000|2022-08-31 11:45:00|7277.4|7276.4|7274.4|7273.4|7278.2|7277.2|7274.2|7273.2|433
1661946600000|2022-08-31 11:50:00|7274.2|7273.2|7278.4|7277.4|7280.2|7279.2|7272.4|7271.4|434
1661946900000|2022-08-31 11:55:00|7278.2|7277.2|7274.2|7273.2|7279.7|7278.7|7273.7|7272.7|534
1661947200000|2022-08-31 12:00:00|7273.2|7272.2|7274.2|7273.2|7275.2|7274.2|7270.4|7269.4|507
1661947500000|2022-08-31 12:05:00|7274.7|7273.7|7273.2|7272.2|7279.7|7278.7|7271.4|7270.4|565
1661947800000|2022-08-31 12:10:00|7272.9|7271.9|7275.4|7274.4|7277.7|7276.7|7272.2|7271.2|437
1661948100000|2022-08-31 12:15:00|7275.2|7274.2|7277.4|7276.4|7278.2|7277.2|7273.7|7272.7|998
1661948400000|2022-08-31 12:20:00|7277.7|7276.7|7274.9|7273.9|7278.2|7277.2|7273.4|7272.4|656
1661948700000|2022-08-31 12:25:00|7274.7|7273.7|7278.9|7277.9|7280.7|7279.7|7274.2|7273.2|510
1661949000000|2022-08-31 12:30:00|7278.4|7277.4|7264.9|7263.9|7278.7|7277.7|7262.9|7261.9|625
1661949300000|2022-08-31 12:35:00|7265.2|7264.2|7272.4|7271.4|7275.7|7274.7|7264.9|7263.9|585
1661949600000|2022-08-31 12:40:00|7271.9|7270.9|7268.9|7267.9|7273.7|7272.7|7263.2|7262.2|393
1661949900000|2022-08-31 12:45:00|7268.7|7267.7|7278.9|7277.9|7278.9|7277.9|7267.7|7266.7|435
1661950200000|2022-08-31 12:50:00|7279.2|7278.2|7284.2|7283.2|7284.2|7283.2|7278.7|7277.7|1591
1661950500000|2022-08-31 12:55:00|7283.9|7282.9|7287.2|7286.2|7287.2|7286.2|7283.4|7282.4|521
1661950800000|2022-08-31 13:00:00|7287.9|7286.9|7293.7|7292.7|7296.7|7295.7|7287.9|7286.9|1088
1661951100000|2022-08-31 13:05:00|7293.4|7292.4|7291.9|7290.9|7295.2|7294.2|7290.2|7289.2|921
1661951400000|2022-08-31 13:10:00|7291.7|7290.7|7296.2|7295.2|7304.4|7303.4|7291.7|7290.7|1214
1661951700000|2022-08-31 13:15:00|7296.4|7295.4|7298.7|7297.7|7299.4|7298.4|7289.9|7288.9|675
1661952000000|2022-08-31 13:20:00|7299.2|7298.2|7299.4|7298.4|7304.2|7303.2|7296.7|7295.7|529
1661952300000|2022-08-31 13:25:00|7299.2|7298.2|7295.2|7294.2|7301.4|7300.4|7293.7|7292.7|548
1661952600000|2022-08-31 13:30:00|7294.9|7293.9|7301.7|7300.7|7303.7|7302.7|7290.9|7289.9|2408
1661952900000|2022-08-31 13:35:00|7301.4|7300.4|7305.9|7304.9|7306.2|7305.2|7298.7|7297.7|1151
1661953200000|2022-08-31 13:40:00|7306.2|7305.2|7312.4|7311.4|7312.4|7311.4|7296.4|7295.4|966
1661953500000|2022-08-31 13:45:00|7311.2|7310.2|7311.2|7310.2|7319.2|7318.2|7309.7|7308.7|1410
1661953800000|2022-08-31 13:50:00|7310.7|7309.7|7316.4|7315.4|7319.9|7318.9|7309.2|7308.2|1271
1661954100000|2022-08-31 13:55:00|7316.2|7315.2|7306.4|7305.4|7319.2|7318.2|7305.9|7304.9|1119
1661954400000|2022-08-31 14:00:00|7305.7|7304.7|7301.2|7300.2|7308.2|7307.2|7299.9|7298.9|1191
1661954700000|2022-08-31 14:05:00|7300.9|7299.9|7298.9|7297.9|7307.9|7306.9|7298.4|7297.4|1119
1661955000000|2022-08-31 14:10:00|7299.1|7298.1|7298.6|7297.6|7309.1|7308.1|7296.9|7295.9|884
1661955300000|2022-08-31 14:15:00|7297.9|7296.9|7307.6|7306.6|7307.9|7306.9|7295.1|7294.1|1119
1661955600000|2022-08-31 14:20:00|7307.9|7306.9|7297.4|7296.4|7311.6|7310.6|7293.4|7292.4|1241
1661955900000|2022-08-31 14:25:00|7297.1|7296.1|7294.6|7293.6|7304.4|7303.4|7293.6|7292.6|1552
1661956200000|2022-08-31 14:30:00|7294.1|7293.1|7301.1|7300.1|7305.4|7304.4|7292.4|7291.4|1319
1661956500000|2022-08-31 14:35:00|7300.9|7299.9|7296.9|7295.9|7306.9|7305.9|7294.1|7293.1|1080
1661956800000|2022-08-31 14:40:00|7297.1|7296.1|7311.9|7310.9|7313.9|7312.9|7295.4|7294.4|1220
1661957100000|2022-08-31 14:45:00|7312.1|7311.1|7313.9|7312.9|7316.6|7315.6|7306.9|7305.9|1329
1661957400000|2022-08-31 14:50:00|7313.4|7312.4|7315.6|7314.6|7322.9|7321.9|7312.9|7311.9|1480
1661957700000|2022-08-31 14:55:00|7315.4|7314.4|7301.4|7300.4|7316.4|7315.4|7301.4|7300.4|1386
1661958000000|2022-08-31 15:00:00|7301.1|7300.1|7291.1|7290.1|7301.1|7300.1|7290.9|7289.9|1493
1661958300000|2022-08-31 15:05:00|7291.4|7290.4|7290.6|7289.6|7291.4|7290.4|7284.9|7283.9|929
1661958600000|2022-08-31 15:10:00|7290.9|7289.9|7296.1|7295.1|7296.4|7295.4|7286.4|7285.4|1085
1661958900000|2022-08-31 15:15:00|7295.9|7294.9|7298.4|7297.4|7299.9|7298.9|7292.1|7291.1|1149
1661959200000|2022-08-31 15:20:00|7297.9|7296.9|7299.4|7298.4|7302.4|7301.4|7294.9|7293.9|2042
1661959500000|2022-08-31 15:25:00|7299.1|7298.1|7288.4|7286.4|7301.4|7300.4|7286.1|7285.1|9323
1661959800000|2022-08-31 15:30:00|7286.9|7284.9|7272.1|7270.1|7296.4|7294.4|7271.4|7269.4|15470
1661960100000|2022-08-31 15:35:00|7272.6|7270.6|7284.4|7282.4|7291.6|7289.6|7272.6|7270.6|4356
1661960400000|2022-08-31 15:40:00|7283.9|7281.9|7285.9|7283.9|7288.9|7286.9|7283.4|7281.4|1155
1661960700000|2022-08-31 15:45:00|7286.4|7284.4|7284.1|7282.1|7286.6|7284.6|7281.9|7279.9|573
1661961000000|2022-08-31 15:50:00|7283.9|7281.9|7280.9|7278.9|7285.4|7283.4|7280.4|7278.4|802
1661961300000|2022-08-31 15:55:00|7280.4|7278.4|7290.4|7288.4|7292.1|7290.1|7280.1|7278.1|660
1661961600000|2022-08-31 16:00:00|7290.1|7288.1|7289.9|7287.9|7291.6|7289.6|7288.4|7286.4|324
1661961900000|2022-08-31 16:05:00|7290.1|7288.1|7284.9|7282.9|7290.9|7288.9|7284.1|7282.1|294
1661962200000|2022-08-31 16:10:00|7285.1|7283.1|7284.6|7282.6|7287.9|7285.9|7282.9|7280.9|246
1661962500000|2022-08-31 16:15:00|7284.4|7282.4|7287.6|7285.6|7289.6|7287.6|7283.6|7281.6|232
1661962800000|2022-08-31 16:20:00|7287.4|7285.4|7283.6|7281.6|7289.4|7287.4|7282.6|7280.6|410
1661963100000|2022-08-31 16:25:00|7283.4|7281.4|7282.9|7280.9|7285.9|7283.9|7281.4|7279.4|273
1661963400000|2022-08-31 16:30:00|7283.1|7281.1|7282.9|7280.9|7285.6|7283.6|7281.1|7279.1|316
1661963700000|2022-08-31 16:35:00|7283.4|7281.4|7278.9|7276.9|7283.9|7281.9|7277.4|7275.4|300
1661964000000|2022-08-31 16:40:00|7279.1|7277.1|7277.4|7275.4|7279.6|7277.6|7274.6|7272.6|360
1661964300000|2022-08-31 16:45:00|7277.1|7275.1|7278.9|7276.9|7279.4|7277.4|7276.4|7274.4|334
1661964600000|2022-08-31 16:50:00|7279.1|7277.1|7280.9|7278.9|7282.1|7280.1|7277.6|7275.6|209
1661964900000|2022-08-31 16:55:00|7280.6|7278.6|7280.9|7278.9|7282.6|7280.6|7278.9|7276.9|427
1661965200000|2022-08-31 17:00:00|7280.6|7278.6|7281.9|7279.9|7283.9|7281.9|7280.1|7278.1|190
1661965500000|2022-08-31 17:05:00|7282.4|7280.4|7287.9|7285.9|7288.6|7286.6|7280.9|7278.9|260
1661965800000|2022-08-31 17:10:00|7288.1|7286.1|7290.1|7288.1|7291.9|7289.9|7287.9|7285.9|251
1661966100000|2022-08-31 17:15:00|7289.9|7287.9|7285.6|7283.6|7291.1|7289.1|7284.9|7282.9|195
1661966400000|2022-08-31 17:20:00|7285.4|7283.4|7281.1|7279.1|7286.4|7284.4|7280.1|7278.1|186
1661966700000|2022-08-31 17:25:00|7280.9|7278.9|7281.9|7279.9|7283.1|7281.1|7278.4|7276.4|127
1661967000000|2022-08-31 17:30:00|7282.1|7280.1|7284.4|7282.4|7285.4|7283.4|7280.6|7278.6|161
1661967300000|2022-08-31 17:35:00|7284.6|7282.6|7281.4|7279.4|7285.6|7283.6|7280.6|7278.6|191
1661967600000|2022-08-31 17:40:00|7281.1|7279.1|7279.9|7277.9|7282.1|7280.1|7277.9|7275.9|123
1661967900000|2022-08-31 17:45:00|7280.1|7278.1|7277.1|7275.1|7282.4|7280.4|7277.1|7275.1|79
1661968200000|2022-08-31 17:50:00|7277.6|7275.6|7281.6|7279.6|7282.9|7280.9|7277.1|7275.1|183
1661968500000|2022-08-31 17:55:00|7281.4|7279.4|7279.9|7277.9|7282.1|7280.1|7277.9|7275.9|94
1661968800000|2022-08-31 18:00:00|7279.6|7277.6|7277.9|7275.9|7282.6|7280.6|7277.6|7275.6|128
1661969100000|2022-08-31 18:05:00|7277.6|7275.6|7283.4|7281.4|7284.4|7282.4|7275.9|7273.9|155
1661969400000|2022-08-31 18:10:00|7283.9|7281.9|7283.9|7281.9|7284.4|7282.4|7281.9|7279.9|122
1661969700000|2022-08-31 18:15:00|7284.1|7282.1|7280.4|7278.4|7284.1|7282.1|7280.1|7278.1|207
1661970000000|2022-08-31 18:20:00|7280.6|7278.6|7279.1|7277.1|7281.9|7279.9|7278.6|7276.6|97
1661970300000|2022-08-31 18:25:00|7279.4|7277.4|7278.6|7276.6|7282.6|7280.6|7278.6|7276.6|142
1661970600000|2022-08-31 18:30:00|7278.4|7276.4|7271.9|7269.9|7279.1|7277.1|7270.4|7268.4|151
1661970900000|2022-08-31 18:35:00|7271.6|7269.6|7268.1|7266.1|7272.6|7270.6|7267.4|7265.4|140
1661971200000|2022-08-31 18:40:00|7267.9|7265.9|7266.9|7264.9|7269.6|7267.6|7266.1|7264.1|190
1661971500000|2022-08-31 18:45:00|7266.4|7264.4|7267.4|7265.4|7269.1|7267.1|7265.9|7263.9|183
1661971800000|2022-08-31 18:50:00|7266.9|7264.9|7267.9|7265.9|7268.9|7266.9|7266.6|7264.6|246
1661972100000|2022-08-31 18:55:00|7268.4|7266.4|7271.4|7269.4|7271.4|7269.4|7265.6|7263.6|178
1661972400000|2022-08-31 19:00:00|7271.1|7269.1|7275.1|7273.1|7276.1|7274.1|7269.4|7267.4|198
1661972700000|2022-08-31 19:05:00|7274.9|7272.9|7277.1|7275.1|7280.6|7278.6|7272.4|7270.4|165
1661973000000|2022-08-31 19:10:00|7277.4|7275.4|7282.1|7280.1|7282.1|7280.1|7276.6|7274.6|112
1661973300000|2022-08-31 19:15:00|7282.4|7280.4|7282.9|7280.9|7286.6|7284.6|7281.1|7279.1|168
1661973600000|2022-08-31 19:20:00|7283.1|7281.1|7277.4|7275.4|7284.4|7282.4|7276.6|7274.6|433
1661973900000|2022-08-31 19:25:00|7277.6|7275.6|7275.9|7273.9|7278.9|7276.9|7275.1|7273.1|159
1661974200000|2022-08-31 19:30:00|7275.1|7273.1|7273.1|7271.1|7277.9|7275.9|7272.1|7270.1|259
1661974500000|2022-08-31 19:35:00|7272.9|7270.9|7277.6|7275.6|7277.6|7275.6|7271.9|7269.9|108
1661974800000|2022-08-31 19:40:00|7277.4|7275.4|7283.6|7281.6|7283.9|7281.9|7275.9|7273.9|214
1661975100000|2022-08-31 19:45:00|7283.9|7281.9|7283.9|7281.9|7289.1|7287.1|7281.4|7279.4|454
1661975400000|2022-08-31 19:50:00|7282.6|7280.6|7276.4|7274.4|7284.4|7282.4|7275.6|7273.6|540
1661975700000|2022-08-31 19:55:00|7275.6|7273.6|7268.2|7264.2|7277.1|7275.1|7267.4|7263.8|682
1661976000000|2022-08-31 20:00:00|7268.5|7264.5|7269.9|7265.9|7272.6|7268.6|7264.9|7260.9|0
1661976300000|2022-08-31 20:05:00|7270|7266|7274.3|7270.3|7274.7|7270.7|7269.5|7265.5|0
1661976600000|2022-08-31 20:10:00|7274.7|7270.7|7274.1|7270.1|7275.6|7271.6|7274|7270|0
1661976900000|2022-08-31 20:15:00|7273.8|7269.8|7274.5|7270.5|7274.5|7270.5|7272.7|7268.7|0
1661977200000|2022-08-31 20:20:00|7274.6|7270.6|7274.9|7270.9|7275.2|7271.2|7273.5|7269.5|0
1661977500000|2022-08-31 20:25:00|7274.6|7270.6|7276|7272|7276|7272|7273.2|7269.2|0
1661977800000|2022-08-31 20:30:00|7275.7|7271.7|7276.4|7272.4|7277.2|7273.2|7275.7|7271.7|0
1661978100000|2022-08-31 20:35:00|7276.7|7272.7|7276.7|7272.7|7276.7|7272.7|7276.3|7272.3|0
1661978400000|2022-08-31 20:40:00|7277|7273|7275.2|7271.2|7277|7273|7275.2|7271.2|0
1661978700000|2022-08-31 20:45:00|7275.6|7271.6|7274.5|7270.5|7275.6|7271.6|7272.4|7268.4|0
1661979000000|2022-08-31 20:50:00|7274.3|7270.3|7275.2|7271.2|7275.5|7271.5|7274.3|7270.3|0
1661979300000|2022-08-31 20:55:00|7275.3|7271.3|7274.7|7270.7|7276.3|7272.3|7274.5|7270.5|0
1661979600000|2022-08-31 21:00:00|7274.6|7270.6|7275.1|7271.1|7275.4|7271.4|7274.2|7270.2|0
1661979900000|2022-08-31 21:05:00|7274.2|7270.2|7275.5|7271.5|7275.5|7271.5|7274.1|7270.1|0
1661980200000|2022-08-31 21:10:00|7275.6|7271.6|7274.5|7270.5|7276|7272|7274.5|7270.5|0
1661980500000|2022-08-31 21:15:00|7274.3|7270.3|7273.6|7269.6|7274.6|7270.6|7273.6|7269.6|0
1661980800000|2022-08-31 21:20:00|7273.4|7269.4|7271.6|7267.6|7273.5|7269.5|7271.5|7267.5|0
1661981100000|2022-08-31 21:25:00|7271.7|7267.7|7272.3|7268.3|7272.4|7268.4|7271.5|7267.5|0
1661981400000|2022-08-31 21:30:00|7272.4|7268.4|7272.2|7268.2|7272.9|7268.9|7272.2|7268.2|0
1661981700000|2022-08-31 21:35:00|7272.1|7268.1|7270.6|7266.6|7272.1|7268.1|7270.4|7266.4|0
1661982000000|2022-08-31 21:40:00|7271.3|7267.3|7271.1|7267.1|7271.4|7267.4|7271.1|7267.1|0
1661982300000|2022-08-31 21:45:00|7271.2|7267.2|7270.3|7266.3|7271.2|7267.2|7270.2|7266.2|0
1661982600000|2022-08-31 21:50:00|7270.4|7266.4|7270.2|7266.2|7270.4|7266.4|7270|7266|0
1661982900000|2022-08-31 21:55:00|7270.1|7266.1|7271.2|7267.2|7271.2|7267.2|7270|7266|0
1661983200000|2022-08-31 22:00:00|7270.1|7266.1|7273.7|7269.7|7275.6|7271.6|7267.3|7263.3|0
1661983500000|2022-08-31 22:05:00|7273.9|7269.9|7273.8|7269.8|7274.6|7270.6|7272.8|7268.8|0
1661983800000|2022-08-31 22:10:00|7274|7270|7267|7263|7274.2|7270.2|7267|7263|0
1661984100000|2022-08-31 22:15:00|7266.7|7262.7|7264.2|7260.2|7268.4|7264.4|7264.2|7260.2|0
1661984400000|2022-08-31 22:20:00|7264.9|7260.9|7258|7254|7267.2|7263.2|7258|7254|0
1661984700000|2022-08-31 22:25:00|7258.4|7254.4|7257.7|7253.7|7260.2|7256.2|7255.4|7251.4|0
1661985000000|2022-08-31 22:30:00|7257.4|7253.4|7254.1|7250.1|7258.6|7254.6|7249.9|7245.9|0
1661985300000|2022-08-31 22:35:00|7253.7|7249.7|7253.2|7249.2|7255.9|7251.9|7252.1|7248.1|0
1661985600000|2022-08-31 22:40:00|7254.3|7250.3|7254.6|7250.6|7255.5|7251.5|7253.7|7249.7|0
1661985900000|2022-08-31 22:45:00|7255|7251|7257.5|7253.5|7257.9|7253.9|7255|7251|0
1661986200000|2022-08-31 22:50:00|7257.9|7253.9|7260.1|7256.1|7261.6|7257.6|7257.1|7253.1|0
1661986500000|2022-08-31 22:55:00|7260.3|7256.3|7260.9|7256.9|7261.4|7257.4|7259.3|7255.3|0
1661986800000|2022-08-31 23:00:00|7261|7257|7256.1|7252.1|7261|7257|7255.4|7251.4|0
1661987100000|2022-08-31 23:05:00|7255.8|7251.8|7254.8|7250.8|7256.8|7252.8|7253.1|7249.1|0
1661987400000|2022-08-31 23:10:00|7255|7251|7253.6|7249.6|7256.7|7252.7|7253.3|7249.3|0
1661987700000|2022-08-31 23:15:00|7253.8|7249.8|7247.9|7243.9|7253.8|7249.8|7247.3|7243.3|0
1661988000000|2022-08-31 23:20:00|7248.3|7244.3|7248.4|7244.4|7249.9|7245.9|7247.8|7243.8|0
1661988300000|2022-08-31 23:25:00|7247.7|7243.7|7239.4|7235.4|7247.9|7243.9|7238.9|7234.9|0
1661988600000|2022-08-31 23:30:00|7239.7|7235.7|7237.8|7233.8|7239.7|7235.7|7232.5|7228.5|0
1661988900000|2022-08-31 23:35:00|7238|7234|7236.5|7232.5|7240.1|7236.1|7236.1|7232.1|0
1661989200000|2022-08-31 23:40:00|7236.4|7232.4|7238.7|7234.7|7239.7|7235.7|7236.4|7232.4|0
1661989500000|2022-08-31 23:45:00|7239.1|7235.1|7244.8|7240.8|7245.2|7241.2|7238.7|7234.7|0
1661989800000|2022-08-31 23:50:00|7244.5|7240.5|7242.4|7238.4|7246.6|7242.6|7242.1|7238.1|0
1661990100000|2022-08-31 23:55:00|7242.3|7238.3|7247.9|7243.9|7250.2|7246.2|7241.7|7237.7|0
1661990400000|2022-09-01 00:00:00|7248.2|7244.2|7254.1|7251.1|7254.1|7251.1|7247.4|7243.4|185
1661990700000|2022-09-01 00:05:00|7254.4|7251.4|7256.1|7253.1|7258.6|7255.6|7254.4|7251.4|88
1661991000000|2022-09-01 00:10:00|7257.1|7254.1|7249.9|7246.9|7257.1|7254.1|7249.9|7246.9|71
1661991300000|2022-09-01 00:15:00|7249.6|7246.6|7248.9|7245.9|7252.6|7249.6|7247.9|7244.9|58
1661991600000|2022-09-01 00:20:00|7249.6|7246.6|7249.6|7246.6|7253.4|7250.4|7249.4|7246.4|16
1661991900000|2022-09-01 00:25:00|7249.9|7246.9|7252.9|7249.9|7253.9|7250.9|7249.6|7246.6|17
1661992200000|2022-09-01 00:30:00|7252.6|7249.6|7248.4|7245.4|7253.9|7250.9|7248.4|7245.4|26
1661992500000|2022-09-01 00:35:00|7248.6|7245.6|7246.6|7243.6|7251.4|7248.4|7246.6|7243.6|26
1661992800000|2022-09-01 00:40:00|7246.4|7243.4|7236.6|7233.6|7246.4|7243.4|7236.1|7233.1|76
1661993100000|2022-09-01 00:45:00|7236.9|7233.9|7241.4|7238.4|7242.1|7239.1|7234.4|7231.4|60
1661993400000|2022-09-01 00:50:00|7240.4|7237.4|7242.6|7239.6|7244.4|7241.4|7240.1|7237.1|34
1661993700000|2022-09-01 00:55:00|7242.4|7239.4|7245.6|7242.6|7246.1|7243.1|7241.6|7238.6|29
1661994000000|2022-09-01 01:00:00|7245.9|7242.9|7251.1|7248.1|7251.1|7248.1|7245.4|7242.4|33
1661994300000|2022-09-01 01:05:00|7250.9|7247.9|7248.4|7245.4|7251.1|7248.1|7247.9|7244.9|11
1661994600000|2022-09-01 01:10:00|7247.9|7244.9|7245.6|7242.6|7248.1|7245.1|7245.6|7242.6|16
1661994900000|2022-09-01 01:15:00|7245.9|7242.9|7249.6|7246.6|7251.9|7248.9|7245.9|7242.9|11
1661995200000|2022-09-01 01:20:00|7249.1|7246.1|7247.4|7244.4|7249.1|7246.1|7245.4|7242.4|18
1661995500000|2022-09-01 01:25:00|7247.1|7244.1|7245.6|7242.6|7249.1|7246.1|7245.6|7242.6|11
1661995800000|2022-09-01 01:30:00|7245.9|7242.9|7244.4|7241.4|7246.9|7243.9|7243.4|7240.4|10
1661996100000|2022-09-01 01:35:00|7244.1|7241.1|7244.4|7241.4|7245.1|7242.1|7241.1|7238.1|17
1661996400000|2022-09-01 01:40:00|7243.4|7240.4|7245.6|7242.6|7245.6|7242.6|7240.9|7237.9|2
1661996700000|2022-09-01 01:45:00|7245.1|7242.1|7244.1|7241.1|7245.6|7242.6|7244.1|7241.1|5
1661997000000|2022-09-01 01:50:00|7243.9|7240.9|7245.4|7242.4|7245.9|7242.9|7240.4|7237.4|12
1661997300000|2022-09-01 01:55:00|7245.1|7242.1|7245.6|7242.6|7245.9|7242.9|7243.9|7240.9|4
1661997600000|2022-09-01 02:00:00|7245.9|7242.9|7245.6|7242.6|7245.9|7242.9|7245.1|7242.1|10
1661997900000|2022-09-01 02:05:00|7245.9|7242.9|7248.1|7245.1|7249.1|7246.1|7245.9|7242.9|20
1661998200000|2022-09-01 02:10:00|7247.4|7244.4|7249.9|7246.9|7250.1|7247.1|7246.6|7243.6|26
1661998500000|2022-09-01 02:15:00|7249.6|7246.6|7249.9|7246.9|7250.4|7247.4|7248.4|7245.4|33
1661998800000|2022-09-01 02:20:00|7250.6|7247.6|7250.4|7247.4|7251.9|7248.9|7250.4|7247.4|23
1661999100000|2022-09-01 02:25:00|7250.6|7247.6|7251.1|7248.1|7253.9|7250.9|7250.6|7247.6|26
1661999400000|2022-09-01 02:30:00|7250.9|7247.9|7248.6|7245.6|7250.9|7247.9|7246.4|7243.4|17
1661999700000|2022-09-01 02:35:00|7248.9|7245.9|7247.9|7244.9|7249.1|7246.1|7247.6|7244.6|3
1662000000000|2022-09-01 02:40:00|7247.6|7244.6|7246.6|7243.6|7248.6|7245.6|7245.6|7242.6|6
1662000300000|2022-09-01 02:45:00|7246.1|7243.1|7247.9|7244.9|7248.6|7245.6|7246.1|7243.1|12
1662000600000|2022-09-01 02:50:00|7248.1|7245.1|7245.9|7242.9|7248.4|7245.4|7245.9|7242.9|10
1662000900000|2022-09-01 02:55:00|7246.4|7243.4|7249.1|7246.1|7249.1|7246.1|7245.9|7242.9|18
1662001200000|2022-09-01 03:00:00|7248.9|7245.9|7246.6|7243.6|7248.9|7245.9|7246.4|7243.4|17
1662001500000|2022-09-01 03:05:00|7246.4|7243.4|7248.4|7245.4|7248.6|7245.6|7245.9|7242.9|10
1662001800000|2022-09-01 03:10:00|7248.6|7245.6|7248.9|7245.9|7250.4|7247.4|7248.1|7245.1|21
1662002100000|2022-09-01 03:15:00|7249.1|7246.1|7251.1|7248.1|7251.1|7248.1|7248.9|7245.9|17
1662002400000|2022-09-01 03:20:00|7251.4|7248.4|7250.1|7247.1|7251.4|7248.4|7249.4|7246.4|20
1662002700000|2022-09-01 03:25:00|7250.6|7247.6|7250.4|7247.4|7252.6|7249.6|7250.1|7247.1|78
1662003000000|2022-09-01 03:30:00|7250.9|7247.9|7251.9|7248.9|7251.9|7248.9|7250.6|7247.6|13
1662003300000|2022-09-01 03:35:00|7251.6|7248.6|7248.4|7245.4|7251.6|7248.6|7248.1|7245.1|19
1662003600000|2022-09-01 03:40:00|7249.4|7246.4|7239.9|7236.9|7250.1|7247.1|7239.9|7236.9|58
1662003900000|2022-09-01 03:45:00|7240.1|7237.1|7238.9|7235.9|7242.6|7239.6|7238.6|7235.6|24
1662004200000|2022-09-01 03:50:00|7239.4|7236.4|7241.1|7238.1|7242.9|7239.9|7239.1|7236.1|13
1662004500000|2022-09-01 03:55:00|7240.9|7237.9|7239.9|7236.9|7242.1|7239.1|7239.4|7236.4|14
1662004800000|2022-09-01 04:00:00|7239.6|7236.6|7241.6|7238.6|7243.6|7240.6|7238.9|7235.9|17
1662005100000|2022-09-01 04:05:00|7241.4|7238.4|7243.6|7240.6|7245.4|7242.4|7241.4|7238.4|11
1662005400000|2022-09-01 04:10:00|7243.4|7240.4|7240.9|7237.9|7243.6|7240.6|7239.4|7236.4|12
1662005700000|2022-09-01 04:15:00|7241.1|7238.1|7240.6|7237.6|7243.6|7240.6|7240.4|7237.4|18
1662006000000|2022-09-01 04:20:00|7240.9|7237.9|7240.6|7237.6|7241.1|7238.1|7239.1|7236.1|9
1662006300000|2022-09-01 04:25:00|7240.9|7237.9|7242.1|7239.1|7242.6|7239.6|7239.6|7236.6|11
1662006600000|2022-09-01 04:30:00|7241.1|7238.1|7243.9|7240.9|7244.1|7241.1|7240.9|7237.9|22
1662006900000|2022-09-01 04:35:00|7243.6|7240.6|7245.6|7242.6|7246.4|7243.4|7242.4|7239.4|17
1662007200000|2022-09-01 04:40:00|7244.4|7241.4|7244.6|7241.6|7244.9|7241.9|7243.1|7240.1|14
1662007500000|2022-09-01 04:45:00|7244.9|7241.9|7247.4|7244.4|7248.4|7245.4|7243.9|7240.9|15
1662007800000|2022-09-01 04:50:00|7247.9|7244.9|7245.9|7242.9|7247.9|7244.9|7245.4|7242.4|10
1662008100000|2022-09-01 04:55:00|7246.6|7243.6|7246.4|7243.4|7247.1|7244.1|7245.6|7242.6|2
1662008400000|2022-09-01 05:00:00|7246.6|7243.6|7244.6|7241.6|7247.4|7244.4|7243.6|7240.6|32
1662008700000|2022-09-01 05:05:00|7244.9|7241.9|7244.1|7241.1|7248.9|7245.9|7244.1|7241.1|27
1662009000000|2022-09-01 05:10:00|7244.9|7241.9|7245.6|7242.6|7247.1|7244.1|7244.6|7241.6|21
1662009300000|2022-09-01 05:15:00|7245.4|7242.4|7247.6|7244.6|7248.4|7245.4|7245.4|7242.4|23
1662009600000|2022-09-01 05:20:00|7247.1|7244.1|7248.9|7245.9|7249.4|7246.4|7246.4|7243.4|39
1662009900000|2022-09-01 05:25:00|7249.1|7246.1|7251.1|7248.1|7252.4|7249.4|7248.6|7245.6|53
1662010200000|2022-09-01 05:30:00|7250.9|7247.9|7247.9|7244.9|7251.4|7248.4|7246.4|7243.4|13
1662010500000|2022-09-01 05:35:00|7248.6|7245.6|7248.9|7245.9|7249.6|7246.6|7244.6|7241.6|44
1662010800000|2022-09-01 05:40:00|7248.6|7245.6|7247.6|7244.6|7249.4|7246.4|7247.4|7244.4|17
1662011100000|2022-09-01 05:45:00|7248.4|7245.4|7243.1|7240.1|7249.6|7246.6|7243.1|7240.1|44
1662011400000|2022-09-01 05:50:00|7242.1|7239.1|7244.4|7241.4|7246.9|7243.9|7241.4|7238.4|51
1662011700000|2022-09-01 05:55:00|7244.1|7241.1|7242.1|7239.1|7245.1|7242.1|7241.1|7238.1|44
1662012000000|2022-09-01 06:00:00|7242.6|7239.6|7246.6|7244.6|7248.6|7246.6|7242.6|7239.6|302
1662012300000|2022-09-01 06:05:00|7246.1|7244.1|7238.1|7236.1|7246.4|7244.4|7236.6|7234.6|226
1662012600000|2022-09-01 06:10:00|7237.9|7235.9|7240.6|7238.6|7240.9|7238.9|7234.6|7232.6|234
1662012900000|2022-09-01 06:15:00|7240.4|7238.4|7236.1|7234.1|7240.4|7238.4|7235.1|7233.1|118
1662013200000|2022-09-01 06:20:00|7235.9|7233.9|7235.4|7233.4|7240.6|7238.6|7235.4|7233.4|281
1662013500000|2022-09-01 06:25:00|7235.6|7233.6|7241.4|7239.4|7242.1|7240.1|7232.4|7230.4|345
1662013800000|2022-09-01 06:30:00|7241.6|7239.6|7245.4|7243.4|7246.6|7244.6|7239.6|7237.6|285
1662014100000|2022-09-01 06:35:00|7245.6|7243.6|7247.9|7245.9|7249.6|7247.6|7244.4|7242.4|442
1662014400000|2022-09-01 06:40:00|7247.6|7245.6|7250.4|7248.4|7252.4|7250.4|7246.9|7244.9|166
1662014700000|2022-09-01 06:45:00|7250.1|7248.1|7250.6|7248.6|7254.6|7252.6|7250.1|7248.1|151
1662015000000|2022-09-01 06:50:00|7250.9|7248.9|7246.9|7244.9|7251.9|7249.9|7246.1|7244.1|177
1662015300000|2022-09-01 06:55:00|7247.1|7245.1|7245.6|7243.6|7250.9|7248.9|7244.4|7242.4|347
1662015600000|2022-09-01 07:00:00|7245.1|7244.1|7243.4|7242.4|7251.4|7250.4|7237.6|7236.6|5290
1662015900000|2022-09-01 07:05:00|7243.6|7242.6|7226.6|7225.6|7244.1|7243.1|7218.4|7217.4|2809
1662016200000|2022-09-01 07:10:00|7226.1|7225.1|7232.6|7231.6|7233.6|7232.6|7219.4|7218.4|2364
1662016500000|2022-09-01 07:15:00|7231.6|7230.6|7219.4|7218.4|7239.6|7238.6|7218.9|7217.9|1701
1662016800000|2022-09-01 07:20:00|7218.6|7217.6|7218.9|7217.9|7228.4|7227.4|7214.1|7213.1|1227
1662017100000|2022-09-01 07:25:00|7219.1|7218.1|7211.1|7210.1|7223.6|7222.6|7210.9|7209.9|1005
1662017400000|2022-09-01 07:30:00|7211.6|7210.6|7207.6|7206.6|7212.9|7211.9|7205.4|7204.4|1543
1662017700000|2022-09-01 07:35:00|7207.9|7206.9|7214.4|7213.4|7215.6|7214.6|7207.9|7206.9|945
1662018000000|2022-09-01 07:40:00|7214.1|7213.1|7206.9|7205.9|7215.4|7214.4|7202.6|7201.6|939
1662018300000|2022-09-01 07:45:00|7207.1|7206.1|7213|7212|7218.9|7217.9|7206.6|7205.6|901
1662018600000|2022-09-01 07:50:00|7212.8|7211.8|7205|7204|7218.3|7217.3|7204.8|7203.8|985
1662018900000|2022-09-01 07:55:00|7204.8|7203.8|7208.5|7207.5|7209.3|7208.3|7201.3|7200.3|971
1662019200000|2022-09-01 08:00:00|7209|7208|7219|7218|7219.3|7218.3|7208.3|7207.3|1009
1662019500000|2022-09-01 08:05:00|7218.8|7217.8|7210|7209|7223|7222|7210|7209|637
1662019800000|2022-09-01 08:10:00|7209.5|7208.5|7214|7213|7214|7213|7202.8|7201.8|871
1662020100000|2022-09-01 08:15:00|7214.3|7213.3|7200.5|7199.5|7215|7214|7199.8|7198.8|815
1662020400000|2022-09-01 08:20:00|7200.8|7199.8|7190.8|7189.8|7202.8|7201.8|7190.8|7189.8|828
1662020700000|2022-09-01 08:25:00|7190.5|7189.5|7186|7185|7192.5|7191.5|7185.8|7184.8|624
1662021000000|2022-09-01 08:30:00|7185.8|7184.8|7173|7172|7186|7185|7172.5|7171.5|1050
1662021300000|2022-09-01 08:35:00|7173.3|7172.3|7167.5|7166.5|7173.3|7172.3|7165.3|7164.3|1537
1662021600000|2022-09-01 08:40:00|7167.8|7166.8|7170.5|7169.5|7174.8|7173.8|7166.8|7165.8|1064
1662021900000|2022-09-01 08:45:00|7170.3|7169.3|7168|7167|7172|7171|7165.8|7164.8|845
1662022200000|2022-09-01 08:50:00|7167.8|7166.8|7158.5|7157.5|7169|7168|7158.3|7157.3|906
1662022500000|2022-09-01 08:55:00|7158.8|7157.8|7168.5|7167.5|7170.5|7169.5|7158.8|7157.8|767
1662022800000|2022-09-01 09:00:00|7168.3|7167.3|7179.8|7178.8|7183.5|7182.5|7168.3|7167.3|807
1662023100000|2022-09-01 09:05:00|7180|7179|7181.5|7180.5|7185.5|7184.5|7177|7176|813
1662023400000|2022-09-01 09:10:00|7181.3|7180.3|7171|7170|7181.3|7180.3|7169.3|7168.3|463
1662023700000|2022-09-01 09:15:00|7171.5|7170.5|7172.3|7171.3|7177.5|7176.5|7169.3|7168.3|657
1662024000000|2022-09-01 09:20:00|7172.5|7171.5|7172|7171|7177|7176|7170.8|7169.8|462
1662024300000|2022-09-01 09:25:00|7171.8|7170.8|7175.8|7174.8|7176.3|7175.3|7169|7168|744
1662024600000|2022-09-01 09:30:00|7175.3|7174.3|7168.8|7167.8|7177.5|7176.5|7168|7167|515
1662024900000|2022-09-01 09:35:00|7168.5|7167.5|7175.5|7174.5|7177.3|7176.3|7165|7164|489
1662025200000|2022-09-01 09:40:00|7175.3|7174.3|7182.8|7181.8|7183.3|7182.3|7173.5|7172.5|558
1662025500000|2022-09-01 09:45:00|7182.5|7181.5|7180.3|7179.3|7185.3|7184.3|7179.5|7178.5|791
1662025800000|2022-09-01 09:50:00|7180.5|7179.5|7181|7180|7181.3|7180.3|7177.8|7176.8|490
1662026100000|2022-09-01 09:55:00|7180.5|7179.5|7173.8|7172.8|7182.3|7181.3|7173|7172|589
1662026400000|2022-09-01 10:00:00|7174.3|7173.3|7175.5|7174.5|7180.5|7179.5|7170|7169|671
1662026700000|2022-09-01 10:05:00|7175.3|7174.3|7177|7176|7179.8|7178.8|7174.5|7173.5|359
1662027000000|2022-09-01 10:10:00|7177.3|7176.3|7178.8|7177.8|7181.5|7180.5|7175.5|7174.5|569
1662027300000|2022-09-01 10:15:00|7179.3|7178.3|7170.3|7169.3|7180|7179|7168.3|7167.3|521
1662027600000|2022-09-01 10:20:00|7171|7170|7168.8|7167.8|7177.5|7176.5|7168.8|7167.8|633
1662027900000|2022-09-01 10:25:00|7169|7168|7180.5|7179.5|7181|7180|7169|7168|358
1662028200000|2022-09-01 10:30:00|7180.3|7179.3|7177.5|7176.5|7181.5|7180.5|7174.8|7173.8|430
1662028500000|2022-09-01 10:35:00|7177.3|7176.3|7175|7174|7177.3|7176.3|7173.3|7172.3|412
1662028800000|2022-09-01 10:40:00|7174.8|7173.8|7175.8|7174.8|7175.8|7174.8|7171.8|7170.8|469
1662029100000|2022-09-01 10:45:00|7175.5|7174.5|7181.3|7180.3|7183.5|7182.5|7175.3|7174.3|697
1662029400000|2022-09-01 10:50:00|7181.5|7180.5|7179.3|7178.3|7182|7181|7176.5|7175.5|374
1662029700000|2022-09-01 10:55:00|7178.5|7177.5|7174.5|7173.5|7180|7179|7174.3|7173.3|668
1662030000000|2022-09-01 11:00:00|7174.8|7173.8|7182.3|7181.3|7182.8|7181.8|7173.3|7172.3|531
1662030300000|2022-09-01 11:05:00|7182.5|7181.5|7184.3|7183.3|7185.5|7184.5|7182.3|7181.3|466
1662030600000|2022-09-01 11:10:00|7184.5|7183.5|7190|7189|7190.3|7189.3|7183|7182|387
1662030900000|2022-09-01 11:15:00|7189.8|7188.8|7190.8|7189.8|7192.3|7191.3|7186.8|7185.8|395
1662031200000|2022-09-01 11:20:00|7190.3|7189.3|7189|7188|7192.3|7191.3|7184.3|7183.3|451
1662031500000|2022-09-01 11:25:00|7189.3|7188.3|7187|7186|7190.3|7189.3|7184|7183|321
1662031800000|2022-09-01 11:30:00|7186.8|7185.8|7191.8|7190.8|7192.5|7191.5|7180.8|7179.8|422
1662032100000|2022-09-01 11:35:00|7191.5|7190.5|7189|7188|7193.3|7192.3|7188.3|7187.3|392
1662032400000|2022-09-01 11:40:00|7188.8|7187.8|7198.3|7197.3|7198.5|7197.5|7187.5|7186.5|566
1662032700000|2022-09-01 11:45:00|7198|7197|7199.3|7198.3|7200.8|7199.8|7195.8|7194.8|660
1662033000000|2022-09-01 11:50:00|7198.8|7197.8|7198|7197|7201.8|7200.8|7196.5|7195.5|424
1662033300000|2022-09-01 11:55:00|7197.8|7196.8|7197.3|7196.3|7203|7202|7195.3|7194.3|367
1662033600000|2022-09-01 12:00:00|7197.5|7196.5|7195.8|7194.8|7203.8|7202.8|7195.3|7194.3|625
1662033900000|2022-09-01 12:05:00|7196|7195|7195.3|7194.3|7198.3|7197.3|7194.3|7193.3|371
1662034200000|2022-09-01 12:10:00|7195.8|7194.8|7191.3|7190.3|7198.3|7197.3|7190.8|7189.8|488
1662034500000|2022-09-01 12:15:00|7191|7190|7191|7190|7193.5|7192.5|7189.8|7188.8|467
1662034800000|2022-09-01 12:20:00|7190.8|7189.8|7200.3|7199.3|7200.3|7199.3|7190.5|7189.5|429
1662035100000|2022-09-01 12:25:00|7200|7199|7193.5|7192.5|7200.3|7199.3|7193.3|7192.3|463
1662035400000|2022-09-01 12:30:00|7193.8|7192.8|7182.5|7181.5|7194.8|7193.8|7182|7181|748
1662035700000|2022-09-01 12:35:00|7182.8|7181.8|7186.3|7185.3|7188.8|7187.8|7178|7177|628
1662036000000|2022-09-01 12:40:00|7186|7185|7180.3|7179.3|7186.3|7185.3|7178|7177|620
1662036300000|2022-09-01 12:45:00|7180|7179|7177.8|7176.8|7183.8|7182.8|7177.8|7176.8|559
1662036600000|2022-09-01 12:50:00|7178|7177|7172.5|7171.5|7179.3|7178.3|7170|7169|844
1662036900000|2022-09-01 12:55:00|7172.3|7171.3|7176|7175|7178.8|7177.8|7171.5|7170.5|481
1662037200000|2022-09-01 13:00:00|7174.8|7173.8|7163.3|7162.3|7175.5|7174.5|7162.8|7161.8|801
1662037500000|2022-09-01 13:05:00|7163|7162|7170.3|7169.3|7172.8|7171.8|7161.8|7160.8|542
1662037800000|2022-09-01 13:10:00|7170.5|7169.5|7165.5|7164.5|7172.3|7171.3|7165.3|7164.3|645
1662038100000|2022-09-01 13:15:00|7165.3|7164.3|7168.5|7167.5|7169.5|7168.5|7161.8|7160.8|741
1662038400000|2022-09-01 13:20:00|7168.8|7167.8|7164.3|7163.3|7169.8|7168.8|7163.3|7162.3|578
1662038700000|2022-09-01 13:25:00|7163.8|7162.8|7158.8|7157.8|7164.3|7163.3|7157|7156|766
1662039000000|2022-09-01 13:30:00|7158.5|7157.5|7149.8|7148.8|7168.8|7167.8|7149.5|7148.5|2263
1662039300000|2022-09-01 13:35:00|7149.3|7148.3|7153.3|7152.3|7154.8|7153.8|7147|7146|1551
1662039600000|2022-09-01 13:40:00|7153.5|7152.5|7153.3|7152.3|7157.8|7156.8|7150.5|7149.5|1231
1662039900000|2022-09-01 13:45:00|7153|7152|7149.8|7148.8|7157.3|7156.3|7149|7148|1100
1662040200000|2022-09-01 13:50:00|7149.5|7148.5|7157.3|7156.3|7157.8|7156.8|7149|7148|857
1662040500000|2022-09-01 13:55:00|7156.8|7155.8|7159.3|7158.3|7160.8|7159.8|7151.8|7150.8|912
1662040800000|2022-09-01 14:00:00|7157.5|7156.5|7148.8|7147.8|7162.3|7161.3|7146.3|7145.3|1658
1662041100000|2022-09-01 14:05:00|7149|7148|7154.3|7153.3|7158|7157|7148.3|7147.3|1322
1662041400000|2022-09-01 14:10:00|7155.2|7154.2|7149.4|7148.4|7156.9|7155.9|7146.2|7145.2|1369
1662041700000|2022-09-01 14:15:00|7149.2|7148.2|7151.7|7150.7|7153.4|7152.4|7144.2|7143.2|1288
1662042000000|2022-09-01 14:20:00|7151.4|7150.4|7171.7|7170.7|7171.9|7170.9|7147.7|7146.7|1609
1662042300000|2022-09-01 14:25:00|7172.2|7171.2|7172.7|7171.7|7175.4|7174.4|7165.9|7164.9|1329
1662042600000|2022-09-01 14:30:00|7172.9|7171.9|7166.7|7165.7|7173.2|7172.2|7164.4|7163.4|1435
1662042900000|2022-09-01 14:35:00|7166.2|7165.2|7158.2|7157.2|7173.4|7172.4|7157.7|7156.7|1337
1662043200000|2022-09-01 14:40:00|7158.4|7157.4|7148.2|7147.2|7158.7|7157.7|7146.4|7145.4|1310
1662043500000|2022-09-01 14:45:00|7147.9|7146.9|7142.9|7141.9|7147.9|7146.9|7141.2|7140.2|1801
1662043800000|2022-09-01 14:50:00|7142.7|7141.7|7134.2|7133.2|7144.4|7143.4|7132.7|7131.7|1911
1662044100000|2022-09-01 14:55:00|7133.9|7132.9|7138.4|7137.4|7141.4|7140.4|7133.7|7132.7|1446
1662044400000|2022-09-01 15:00:00|7138.2|7137.2|7136.7|7135.7|7141.9|7140.9|7131.4|7130.4|2024
1662044700000|2022-09-01 15:05:00|7136.4|7135.4|7149.7|7148.7|7151.2|7150.2|7136.2|7135.2|1832
1662045000000|2022-09-01 15:10:00|7149.4|7148.4|7146.9|7145.9|7153.4|7152.4|7144.7|7143.7|1661
1662045300000|2022-09-01 15:15:00|7146.4|7145.4|7145.7|7144.7|7149.7|7148.7|7140.7|7139.7|2000
1662045600000|2022-09-01 15:20:00|7145.9|7144.9|7132.9|7131.9|7146.2|7145.2|7131.4|7130.4|2398
1662045900000|2022-09-01 15:25:00|7132.7|7131.7|7136.9|7134.9|7143.7|7142.7|7131.2|7130.2|4509
1662046200000|2022-09-01 15:30:00|7137.2|7135.2|7147.7|7145.7|7147.9|7145.9|7133.7|7131.7|6744
1662046500000|2022-09-01 15:35:00|7148.2|7146.2|7151.9|7149.9|7156.7|7154.7|7146.2|7144.2|2331
1662046800000|2022-09-01 15:40:00|7152.2|7150.2|7146.9|7144.9|7154.2|7152.2|7146.7|7144.7|881
1662047100000|2022-09-01 15:45:00|7146.7|7144.7|7148.9|7146.9|7149.7|7147.7|7146.2|7144.2|419
1662047400000|2022-09-01 15:50:00|7149.2|7147.2|7145.2|7143.2|7150.2|7148.2|7143.7|7141.7|603
1662047700000|2022-09-01 15:55:00|7145.4|7143.4|7146.9|7144.9|7146.9|7144.9|7141.9|7139.9|251
1662048000000|2022-09-01 16:00:00|7147.2|7145.2|7148.7|7146.7|7149.7|7147.7|7145.2|7143.2|382
1662048300000|2022-09-01 16:05:00|7148.9|7146.9|7152.2|7150.2|7153.2|7151.2|7144.7|7142.7|500
1662048600000|2022-09-01 16:10:00|7151.7|7149.7|7154.2|7152.2|7154.2|7152.2|7148.7|7146.7|307
1662048900000|2022-09-01 16:15:00|7153.9|7151.9|7152.2|7150.2|7155.2|7153.2|7150.2|7148.2|396
1662049200000|2022-09-01 16:20:00|7152.4|7150.4|7148.7|7146.7|7153.7|7151.7|7147.2|7145.2|390
1662049500000|2022-09-01 16:25:00|7148.9|7146.9|7149.2|7147.2|7152.7|7150.7|7144.7|7142.7|349
1662049800000|2022-09-01 16:30:00|7148.9|7146.9|7150.7|7148.7|7151.2|7149.2|7145.7|7143.7|215
1662050100000|2022-09-01 16:35:00|7151.2|7149.2|7144.2|7142.2|7151.4|7149.4|7142.7|7140.7|179
1662050400000|2022-09-01 16:40:00|7143.9|7141.9|7149.2|7147.2|7149.2|7147.2|7143.4|7141.4|288
1662050700000|2022-09-01 16:45:00|7149.7|7147.7|7147.2|7145.2|7150.2|7148.2|7144.7|7142.7|106
1662051000000|2022-09-01 16:50:00|7146.9|7144.9|7142.7|7140.7|7148.4|7146.4|7142.4|7140.4|132
1662051300000|2022-09-01 16:55:00|7142.9|7140.9|7143.4|7141.4|7144.9|7142.9|7139.9|7137.9|158
1662051600000|2022-09-01 17:00:00|7143.2|7141.2|7145.4|7143.4|7147.9|7145.9|7141.7|7139.7|109
1662051900000|2022-09-01 17:05:00|7145.2|7143.2|7149.7|7147.7|7150.2|7148.2|7143.9|7141.9|129
1662052200000|2022-09-01 17:10:00|7149.9|7147.9|7151.2|7149.2|7151.7|7149.7|7146.7|7144.7|138
1662052500000|2022-09-01 17:15:00|7150.9|7148.9|7152.4|7150.4|7154.2|7152.2|7150.7|7148.7|119
1662052800000|2022-09-01 17:20:00|7152.7|7150.7|7160.4|7158.4|7162.2|7160.2|7152.4|7150.4|377
1662053100000|2022-09-01 17:25:00|7159.7|7157.7|7165.4|7163.4|7166.2|7164.2|7159.7|7157.7|402
1662053400000|2022-09-01 17:30:00|7165.7|7163.7|7162.4|7160.4|7166.2|7164.2|7160.7|7158.7|225
1662053700000|2022-09-01 17:35:00|7162.7|7160.7|7158.9|7156.9|7163.7|7161.7|7155.7|7153.7|186
1662054000000|2022-09-01 17:40:00|7159.2|7157.2|7156.4|7154.4|7159.7|7157.7|7155.4|7153.4|110
1662054300000|2022-09-01 17:45:00|7156.2|7154.2|7152.7|7150.7|7156.2|7154.2|7148.7|7146.7|193
1662054600000|2022-09-01 17:50:00|7153.2|7151.2|7151.2|7149.2|7154.4|7152.4|7150.4|7148.4|125
1662054900000|2022-09-01 17:55:00|7151.7|7149.7|7151.7|7149.7|7153.4|7151.4|7150.4|7148.4|114
1662055200000|2022-09-01 18:00:00|7151.9|7149.9|7154.2|7152.2|7154.9|7152.9|7148.9|7146.9|150
1662055500000|2022-09-01 18:05:00|7154.7|7152.7|7149.9|7147.9|7155.4|7153.4|7146.9|7144.9|600
1662055800000|2022-09-01 18:10:00|7150.2|7148.2|7152.7|7150.7|7154.7|7152.7|7147.2|7145.2|129
1662056100000|2022-09-01 18:15:00|7152.9|7150.9|7156.4|7154.4|7156.9|7154.9|7152.2|7150.2|85
1662056400000|2022-09-01 18:20:00|7156.2|7154.2|7163.9|7161.9|7165.7|7163.7|7156.2|7154.2|173
1662056700000|2022-09-01 18:25:00|7164.4|7162.4|7167.9|7165.9|7167.9|7165.9|7163.2|7161.2|227
1662057000000|2022-09-01 18:30:00|7167.7|7165.7|7169.7|7167.7|7173.2|7171.2|7167.7|7165.7|309
1662057300000|2022-09-01 18:35:00|7169.4|7167.4|7167.4|7165.4|7173.9|7171.9|7166.7|7164.7|166
1662057600000|2022-09-01 18:40:00|7167.9|7165.9|7168.2|7166.2|7172.4|7170.4|7166.9|7164.9|128
1662057900000|2022-09-01 18:45:00|7168.4|7166.4|7163.9|7161.9|7170.9|7168.9|7162.4|7160.4|179
1662058200000|2022-09-01 18:50:00|7164.2|7162.2|7168.7|7166.7|7169.2|7167.2|7163.2|7161.2|140
1662058500000|2022-09-01 18:55:00|7168.4|7166.4|7169.2|7167.2|7170.7|7168.7|7165.9|7163.9|169
1662058800000|2022-09-01 19:00:00|7168.9|7166.9|7168.9|7166.9|7173.4|7171.4|7166.7|7164.7|132
1662059100000|2022-09-01 19:05:00|7168.7|7166.7|7176.2|7174.2|7176.7|7174.7|7168.2|7166.2|134
1662059400000|2022-09-01 19:10:00|7175.9|7173.9|7178.4|7176.4|7179.7|7177.7|7173.9|7171.9|145
1662059700000|2022-09-01 19:15:00|7178.2|7176.2|7172.4|7170.4|7178.7|7176.7|7172.2|7170.2|116
1662060000000|2022-09-01 19:20:00|7172.7|7170.7|7171.4|7169.4|7174.4|7172.4|7168.7|7166.7|211
1662060300000|2022-09-01 19:25:00|7171.2|7169.2|7168.7|7166.7|7171.4|7169.4|7166.9|7164.9|145
1662060600000|2022-09-01 19:30:00|7168.2|7166.2|7166.9|7164.9|7169.7|7167.7|7165.2|7163.2|201
1662060900000|2022-09-01 19:35:00|7166.4|7164.4|7168.7|7166.7|7170.4|7168.4|7164.9|7162.9|261
1662061200000|2022-09-01 19:40:00|7168.4|7166.4|7168.2|7166.2|7169.7|7167.7|7165.7|7163.7|245
1662061500000|2022-09-01 19:45:00|7167.9|7165.9|7165.4|7163.4|7170.7|7168.7|7164.4|7162.4|194
1662061800000|2022-09-01 19:50:00|7167.4|7165.4|7179.7|7177.7|7181.7|7179.7|7167.4|7165.4|934
1662062100000|2022-09-01 19:55:00|7179.9|7177.9|7186.4|7182.4|7188.4|7186.4|7178.7|7176.7|723
1662062400000|2022-09-01 20:00:00|7185.7|7181.7|7183.6|7179.6|7186.7|7182.7|7181.8|7177.8|0
1662062700000|2022-09-01 20:05:00|7183.9|7179.9|7185.2|7181.2|7186|7182|7183.3|7179.3|0
1662063000000|2022-09-01 20:10:00|7184.8|7180.8|7175.4|7171.4|7184.8|7180.8|7174.7|7170.7|0
1662063300000|2022-09-01 20:15:00|7175.7|7171.7|7182.7|7178.7|7183.4|7179.4|7175.7|7171.7|0
1662063600000|2022-09-01 20:20:00|7183.1|7179.1|7184|7180|7184.7|7180.7|7181.7|7177.7|0
1662063900000|2022-09-01 20:25:00|7183.6|7179.6|7183.9|7179.9|7185.3|7181.3|7182.4|7178.4|0
1662064200000|2022-09-01 20:30:00|7184.3|7180.3|7182.9|7178.9|7184.3|7180.3|7181.6|7177.6|0
1662064500000|2022-09-01 20:35:00|7182.7|7178.7|7181.9|7177.9|7182.9|7178.9|7181.2|7177.2|0
1662064800000|2022-09-01 20:40:00|7181.8|7177.8|7182.5|7178.5|7183.2|7179.2|7181.5|7177.5|0
1662065100000|2022-09-01 20:45:00|7182.3|7178.3|7183.7|7179.7|7184.4|7180.4|7181.8|7177.8|0
1662065400000|2022-09-01 20:50:00|7184|7180|7186.4|7182.4|7186.4|7182.4|7184|7180|0
1662065700000|2022-09-01 20:55:00|7186|7182|7184.1|7180.1|7186|7182|7183.3|7179.3|0
1662066000000|2022-09-01 21:00:00|7184|7180|7183.6|7179.6|7184.1|7180.1|7183.4|7179.4|0
1662066300000|2022-09-01 21:05:00|7183.4|7179.4|7184.5|7180.5|7184.6|7180.6|7183.4|7179.4|0
1662066600000|2022-09-01 21:10:00|7184.6|7180.6|7184.5|7180.5|7185.2|7181.2|7184.1|7180.1|0
1662066900000|2022-09-01 21:15:00|7184.6|7180.6|7184.9|7180.9|7185|7181|7184.5|7180.5|0
1662067200000|2022-09-01 21:20:00|7184.8|7180.8|7185.5|7181.5|7185.5|7181.5|7184.8|7180.8|0
1662067500000|2022-09-01 21:25:00|7185.6|7181.6|7184.1|7180.1|7185.6|7181.6|7183.7|7179.7|0
1662067800000|2022-09-01 21:30:00|7183.9|7179.9|7183.7|7179.7|7184.1|7180.1|7183.2|7179.2|0
1662068100000|2022-09-01 21:35:00|7183.8|7179.8|7183.7|7179.7|7183.9|7179.9|7183.7|7179.7|0
1662068400000|2022-09-01 21:40:00|7183.8|7179.8|7184.4|7180.4|7184.5|7180.5|7183.8|7179.8|0
1662068700000|2022-09-01 21:45:00|7184.6|7180.6|7184.4|7180.4|7184.6|7180.6|7184.3|7180.3|0
1662069000000|2022-09-01 21:50:00|7184.5|7180.5|7184.9|7180.9|7184.9|7180.9|7184.4|7180.4|0
1662069300000|2022-09-01 21:55:00|7184.5|7180.5|7184.2|7180.2|7184.7|7180.7|7183.5|7179.5|0
1662069600000|2022-09-01 22:00:00|7182.9|7178.9|7189.1|7185.1|7190.2|7186.2|7182.9|7178.9|0
1662069900000|2022-09-01 22:05:00|7189.3|7185.3|7190.9|7186.9|7191.6|7187.6|7188.5|7184.5|0
1662070200000|2022-09-01 22:10:00|7190.5|7186.5|7191|7187|7192.8|7188.8|7190.5|7186.5|0
1662070500000|2022-09-01 22:15:00|7190.7|7186.7|7187.2|7183.2|7190.7|7186.7|7186.3|7182.3|0
1662070800000|2022-09-01 22:20:00|7187.3|7183.3|7188.7|7184.7|7188.8|7184.8|7185.7|7181.7|0
1662071100000|2022-09-01 22:25:00|7189|7185|7188.5|7184.5|7189.3|7185.3|7187.6|7183.6|0
1662071400000|2022-09-01 22:30:00|7188.1|7184.1|7185.3|7181.3|7188.2|7184.2|7185|7181|0
1662071700000|2022-09-01 22:35:00|7185.2|7181.2|7184.6|7180.6|7185.3|7181.3|7183.6|7179.6|0
1662072000000|2022-09-01 22:40:00|7185|7181|7183.6|7179.6|7185|7181|7180.5|7176.5|0
1662072300000|2022-09-01 22:45:00|7183.9|7179.9|7185.3|7181.3|7185.7|7181.7|7182.9|7178.9|0
1662072600000|2022-09-01 22:50:00|7185.5|7181.5|7184.7|7180.7|7185.6|7181.6|7184.3|7180.3|0
1662072900000|2022-09-01 22:55:00|7185|7181|7184.6|7180.6|7185.3|7181.3|7184.3|7180.3|0
1662073200000|2022-09-01 23:00:00|7184.8|7180.8|7182|7178|7185|7181|7181.9|7177.9|0
1662073500000|2022-09-01 23:05:00|7182.1|7178.1|7182.6|7178.6|7183.3|7179.3|7181.3|7177.3|0
1662073800000|2022-09-01 23:10:00|7182.3|7178.3|7182.3|7178.3|7183.3|7179.3|7182.3|7178.3|0
1662074100000|2022-09-01 23:15:00|7182.1|7178.1|7181.5|7177.5|7183.2|7179.2|7180.9|7176.9|0
1662074400000|2022-09-01 23:20:00|7181.7|7177.7|7182.5|7178.5|7182.7|7178.7|7181.2|7177.2|0
1662074700000|2022-09-01 23:25:00|7182.7|7178.7|7183.1|7179.1|7183.5|7179.5|7181.9|7177.9|0
1662075000000|2022-09-01 23:30:00|7182.8|7178.8|7180.1|7176.1|7183.8|7179.8|7179.4|7175.4|0
1662075300000|2022-09-01 23:35:00|7180.4|7176.4|7183.1|7179.1|7184.2|7180.2|7179.9|7175.9|0
1662075600000|2022-09-01 23:40:00|7183.5|7179.5|7186.6|7182.6|7186.9|7182.9|7182.5|7178.5|0
1662075900000|2022-09-01 23:45:00|7186.2|7182.2|7184.5|7180.5|7186.6|7182.6|7183.8|7179.8|0
1662076200000|2022-09-01 23:50:00|7184.3|7180.3|7185.9|7181.9|7186.6|7182.6|7182.8|7178.8|0
1662076500000|2022-09-01 23:55:00|7185.5|7181.5|7186.6|7182.6|7186.9|7182.9|7185.2|7181.2|0
1662076800000|2022-09-02 00:00:00|7186.2|7182.2|7183.9|7180.9|7189.4|7186.4|7183.4|7180.4|116
1662077100000|2022-09-02 00:05:00|7184.2|7181.2|7187.4|7184.4|7187.4|7184.4|7183.2|7180.2|59
1662077400000|2022-09-02 00:10:00|7186.9|7183.9|7187.4|7184.4|7187.4|7184.4|7184.9|7181.9|23
1662077700000|2022-09-02 00:15:00|7186.4|7183.4|7181.7|7178.7|7186.4|7183.4|7179.2|7176.2|35
1662078000000|2022-09-02 00:20:00|7180.7|7177.7|7180.2|7177.2|7182.9|7179.9|7178.4|7175.4|25
1662078300000|2022-09-02 00:25:00|7179.9|7176.9|7181.7|7178.7|7183.7|7180.7|7179.4|7176.4|15
1662078600000|2022-09-02 00:30:00|7181.9|7178.9|7178.9|7175.9|7184.9|7181.9|7178.9|7175.9|27
1662078900000|2022-09-02 00:35:00|7179.2|7176.2|7177.9|7174.9|7181.4|7178.4|7177.9|7174.9|10
1662079200000|2022-09-02 00:40:00|7179.2|7176.2|7178.4|7175.4|7179.9|7176.9|7176.7|7173.7|16
1662079500000|2022-09-02 00:45:00|7178.7|7175.7|7175.9|7172.9|7179.2|7176.2|7174.7|7171.7|33
1662079800000|2022-09-02 00:50:00|7176.2|7173.2|7179.2|7176.2|7180.2|7177.2|7173.7|7170.7|24
1662080100000|2022-09-02 00:55:00|7179.4|7176.4|7182.4|7179.4|7183.2|7180.2|7178.4|7175.4|43
1662080400000|2022-09-02 01:00:00|7182.2|7179.2|7183.9|7180.9|7185.9|7182.9|7179.9|7176.9|32
1662080700000|2022-09-02 01:05:00|7183.7|7180.7|7181.9|7178.9|7185.9|7182.9|7181.4|7178.4|9
1662081000000|2022-09-02 01:10:00|7183.4|7180.4|7180.7|7177.7|7184.9|7181.9|7180.4|7177.4|17
1662081300000|2022-09-02 01:15:00|7180.2|7177.2|7181.9|7178.9|7184.7|7181.7|7179.4|7176.4|7
1662081600000|2022-09-02 01:20:00|7182.2|7179.2|7179.9|7176.9|7184.9|7181.9|7178.9|7175.9|16
1662081900000|2022-09-02 01:25:00|7179.7|7176.7|7180.2|7177.2|7180.9|7177.9|7177.9|7174.9|13
1662082200000|2022-09-02 01:30:00|7180.4|7177.4|7177.9|7174.9|7180.7|7177.7|7177.9|7174.9|8
1662082500000|2022-09-02 01:35:00|7178.2|7175.2|7180.9|7177.9|7181.4|7178.4|7176.4|7173.4|22
1662082800000|2022-09-02 01:40:00|7180.7|7177.7|7180.4|7177.4|7184.4|7181.4|7180.2|7177.2|3
1662083100000|2022-09-02 01:45:00|7180.7|7177.7|7176.7|7173.7|7180.9|7177.9|7176.7|7173.7|5
1662083400000|2022-09-02 01:50:00|7176.9|7173.9|7179.2|7176.2|7180.2|7177.2|7176.4|7173.4|8
1662083700000|2022-09-02 01:55:00|7178.9|7175.9|7178.9|7175.9|7180.2|7177.2|7178.4|7175.4|4
1662084000000|2022-09-02 02:00:00|7178.7|7175.7|7177.9|7174.9|7178.7|7175.7|7177.9|7174.9|4
1662084300000|2022-09-02 02:05:00|7176.9|7173.9|7174.7|7171.7|7177.2|7174.2|7174.4|7171.4|22
1662084600000|2022-09-02 02:10:00|7174.9|7171.9|7174.2|7171.2|7176.2|7173.2|7174.2|7171.2|3
1662084900000|2022-09-02 02:15:00|7174.4|7171.4|7173.4|7170.4|7174.4|7171.4|7172.2|7169.2|7
1662085200000|2022-09-02 02:20:00|7173.2|7170.2|7173.2|7170.2|7174.4|7171.4|7172.2|7169.2|19
1662085500000|2022-09-02 02:25:00|7172.9|7169.9|7171.7|7168.7|7173.2|7170.2|7170.4|7167.4|98
1662085800000|2022-09-02 02:30:00|7171.9|7168.9|7173.7|7170.7|7173.7|7170.7|7170.9|7167.9|29
1662086100000|2022-09-02 02:35:00|7173.4|7170.4|7173.7|7170.7|7174.2|7171.2|7172.7|7169.7|5
1662086400000|2022-09-02 02:40:00|7174.2|7171.2|7174.2|7171.2|7174.4|7171.4|7172.9|7169.9|6
1662086700000|2022-09-02 02:45:00|7173.9|7170.9|7174.9|7171.9|7175.2|7172.2|7173.4|7170.4|16
1662087000000|2022-09-02 02:50:00|7175.2|7172.2|7175.2|7172.2|7175.7|7172.7|7173.2|7170.2|24
1662087300000|2022-09-02 02:55:00|7175.4|7172.4|7175.9|7172.9|7176.2|7173.2|7173.9|7170.9|22
1662087600000|2022-09-02 03:00:00|7175.7|7172.7|7178.4|7175.4|7180.4|7177.4|7174.7|7171.7|26
1662087900000|2022-09-02 03:05:00|7179.7|7176.7|7184.9|7181.9|7184.9|7181.9|7179.2|7176.2|96
1662088200000|2022-09-02 03:10:00|7185.2|7182.2|7182.9|7179.9|7185.7|7182.7|7181.2|7178.2|36
1662088500000|2022-09-02 03:15:00|7182.7|7179.7|7180.7|7177.7|7183.4|7180.4|7180.7|7177.7|17
1662088800000|2022-09-02 03:20:00|7180.2|7177.2|7180.2|7177.2|7181.7|7178.7|7178.9|7175.9|14
1662089100000|2022-09-02 03:25:00|7180.4|7177.4|7178.7|7175.7|7180.7|7177.7|7177.9|7174.9|27
1662089400000|2022-09-02 03:30:00|7178.4|7175.4|7179.9|7176.9|7181.7|7178.7|7178.4|7175.4|15
1662089700000|2022-09-02 03:35:00|7179.7|7176.7|7183.4|7180.4|7183.4|7180.4|7179.2|7176.2|38
1662090000000|2022-09-02 03:40:00|7182.7|7179.7|7181.9|7178.9|7183.9|7180.9|7180.9|7177.9|20
1662090300000|2022-09-02 03:45:00|7181.7|7178.7|7180.7|7177.7|7182.9|7179.9|7180.2|7177.2|21
1662090600000|2022-09-02 03:50:00|7180.4|7177.4|7181.4|7178.4|7181.9|7178.9|7179.4|7176.4|22
1662090900000|2022-09-02 03:55:00|7180.9|7177.9|7181.2|7178.2|7183.2|7180.2|7179.9|7176.9|26
1662091200000|2022-09-02 04:00:00|7181.7|7178.7|7184.4|7181.4|7184.7|7181.7|7180.9|7177.9|29
1662091500000|2022-09-02 04:05:00|7184.7|7181.7|7183.4|7180.4|7185.4|7182.4|7183.2|7180.2|21
1662091800000|2022-09-02 04:10:00|7183.7|7180.7|7184.7|7181.7|7185.9|7182.9|7182.9|7179.9|27
1662092100000|2022-09-02 04:15:00|7184.2|7181.2|7189.4|7186.4|7189.9|7186.9|7183.9|7180.9|36
1662092400000|2022-09-02 04:20:00|7189.2|7186.2|7187.9|7184.9|7190.9|7187.9|7187.9|7184.9|27
1662092700000|2022-09-02 04:25:00|7187.7|7184.7|7188.7|7185.7|7190.4|7187.4|7186.7|7183.7|21
1662093000000|2022-09-02 04:30:00|7188.9|7185.9|7188.4|7185.4|7189.7|7186.7|7186.9|7183.9|33
1662093300000|2022-09-02 04:35:00|7188.9|7185.9|7189.2|7186.2|7190.9|7187.9|7188.9|7185.9|51
1662093600000|2022-09-02 04:40:00|7189.4|7186.4|7185.2|7182.2|7189.4|7186.4|7184.7|7181.7|66
1662093900000|2022-09-02 04:45:00|7184.9|7181.9|7185.2|7182.2|7185.2|7182.2|7183.2|7180.2|30
1662094200000|2022-09-02 04:50:00|7184.9|7181.9|7182.9|7179.9|7184.9|7181.9|7181.2|7178.2|65
1662094500000|2022-09-02 04:55:00|7183.2|7180.2|7186.4|7183.4|7187.4|7184.4|7183.2|7180.2|45
1662094800000|2022-09-02 05:00:00|7186.7|7183.7|7187.2|7184.2|7189.2|7186.2|7185.4|7182.4|74
1662095100000|2022-09-02 05:05:00|7186.9|7183.9|7184.2|7181.2|7186.9|7183.9|7184.2|7181.2|53
1662095400000|2022-09-02 05:10:00|7183.9|7180.9|7183.4|7180.4|7184.9|7181.9|7182.7|7179.7|38
1662095700000|2022-09-02 05:15:00|7183.7|7180.7|7180.4|7177.4|7185.2|7182.2|7179.2|7176.2|50
1662096000000|2022-09-02 05:20:00|7180.2|7177.2|7178.4|7175.4|7181.4|7178.4|7178.2|7175.2|45
1662096300000|2022-09-02 05:25:00|7178.2|7175.2|7178.4|7175.4|7179.2|7176.2|7176.9|7173.9|41
1662096600000|2022-09-02 05:30:00|7177.7|7174.7|7175.2|7172.2|7178.2|7175.2|7175.2|7172.2|66
1662096900000|2022-09-02 05:35:00|7174.9|7171.9|7172.9|7169.9|7174.9|7171.9|7172.2|7169.2|62
1662097200000|2022-09-02 05:40:00|7172.7|7169.7|7173.9|7170.9|7175.2|7172.2|7172.7|7169.7|39
1662097500000|2022-09-02 05:45:00|7173.7|7170.7|7172.7|7169.7|7173.7|7170.7|7171.2|7168.2|45
1662097800000|2022-09-02 05:50:00|7172.4|7169.4|7175.2|7172.2|7176.4|7173.4|7171.9|7168.9|40
1662098100000|2022-09-02 05:55:00|7174.9|7171.9|7173.2|7170.2|7176.2|7173.2|7170.7|7167.7|50
1662098400000|2022-09-02 06:00:00|7172.7|7169.7|7159.2|7157.2|7172.7|7169.9|7156.4|7154.4|778
1662098700000|2022-09-02 06:05:00|7158.9|7156.9|7159.9|7157.9|7162.4|7160.4|7156.4|7154.4|198
1662099000000|2022-09-02 06:10:00|7159.2|7157.2|7162.2|7160.2|7162.9|7160.9|7158.2|7156.2|249
1662099300000|2022-09-02 06:15:00|7161.9|7159.9|7160.9|7158.9|7162.9|7160.9|7157.9|7155.9|316
1662099600000|2022-09-02 06:20:00|7160.7|7158.7|7162.9|7160.9|7163.2|7161.2|7158.7|7156.7|119
1662099900000|2022-09-02 06:25:00|7162.7|7160.7|7166.2|7164.2|7166.4|7164.4|7162.7|7160.7|82
1662100200000|2022-09-02 06:30:00|7165.7|7163.7|7167.7|7165.7|7168.4|7166.4|7164.2|7162.2|122
1662100500000|2022-09-02 06:35:00|7168.2|7166.2|7170.4|7168.4|7172.2|7170.2|7167.9|7165.9|242
1662100800000|2022-09-02 06:40:00|7170.2|7168.2|7166.7|7164.7|7170.2|7168.2|7165.2|7163.2|131
1662101100000|2022-09-02 06:45:00|7166.9|7164.9|7170.9|7168.9|7173.4|7171.4|7166.9|7164.9|125
1662101400000|2022-09-02 06:50:00|7171.2|7169.2|7172.7|7170.7|7173.2|7171.2|7169.2|7167.2|144
1662101700000|2022-09-02 06:55:00|7172.9|7170.9|7167.4|7165.4|7173.4|7171.4|7157.4|7155.4|1951
1662102000000|2022-09-02 07:00:00|7166.9|7165.9|7167.9|7166.9|7181.2|7180.2|7152.4|7151.4|5387
1662102300000|2022-09-02 07:05:00|7168.2|7167.2|7162.4|7161.4|7179.7|7178.7|7159.7|7158.7|1960
1662102600000|2022-09-02 07:10:00|7162.7|7161.7|7166.4|7165.4|7178.9|7177.9|7162.7|7161.7|1654
1662102900000|2022-09-02 07:15:00|7166.2|7165.2|7158.2|7157.2|7166.9|7165.9|7156.9|7155.9|1119
1662103200000|2022-09-02 07:20:00|7157.7|7156.7|7180.2|7179.2|7180.9|7179.9|7157.7|7156.7|993
1662103500000|2022-09-02 07:25:00|7179.9|7178.9|7187.2|7186.2|7187.2|7186.2|7177.2|7176.2|945
1662103800000|2022-09-02 07:30:00|7186.9|7185.9|7179.7|7178.7|7190.7|7189.7|7179.2|7178.2|1410
1662104100000|2022-09-02 07:35:00|7179.9|7178.9|7181.2|7180.2|7186.4|7185.4|7176.7|7175.7|1044
1662104400000|2022-09-02 07:40:00|7181.4|7180.4|7177.2|7176.2|7182.7|7181.7|7175.9|7174.9|981
1662104700000|2022-09-02 07:45:00|7177.7|7176.7|7178.2|7177.2|7179.4|7178.4|7170.9|7169.9|871
1662105000000|2022-09-02 07:50:00|7178.4|7177.4|7182.4|7181.4|7183.9|7182.9|7177.2|7176.2|871
1662105300000|2022-09-02 07:55:00|7182.2|7181.2|7178.4|7177.4|7182.4|7181.4|7175.7|7174.7|749
1662105600000|2022-09-02 08:00:00|7178.2|7177.2|7187.2|7186.2|7188.9|7187.9|7175.9|7174.9|799
1662105900000|2022-09-02 08:05:00|7186.7|7185.7|7190.9|7189.9|7191.7|7190.7|7185.7|7184.7|540
1662106200000|2022-09-02 08:10:00|7190.7|7189.7|7186.4|7185.4|7194.4|7193.4|7186.2|7185.2|667
1662106500000|2022-09-02 08:15:00|7186.7|7185.7|7195.9|7194.9|7197.2|7196.2|7186.2|7185.2|582
1662106800000|2022-09-02 08:20:00|7196.2|7195.2|7191.4|7190.4|7199.4|7198.4|7190.7|7189.7|617
1662107100000|2022-09-02 08:25:00|7191.2|7190.2|7198.9|7197.9|7199.9|7198.9|7190.4|7189.4|664
1662107400000|2022-09-02 08:30:00|7199.2|7198.2|7194.9|7193.9|7202.7|7201.7|7194.2|7193.2|723
1662107700000|2022-09-02 08:35:00|7194.7|7193.7|7202.7|7201.7|7203.7|7202.7|7194.2|7193.2|470
1662108000000|2022-09-02 08:40:00|7203.2|7202.2|7209.7|7208.7|7211.7|7210.7|7203.2|7202.2|743
1662108300000|2022-09-02 08:45:00|7209.9|7208.9|7209.4|7208.4|7209.9|7208.9|7204.2|7203.2|616
1662108600000|2022-09-02 08:50:00|7209.2|7208.2|7212.4|7211.4|7214.7|7213.7|7207.9|7206.9|538
1662108900000|2022-09-02 08:55:00|7212.7|7211.7|7209.7|7208.7|7212.9|7211.9|7208.2|7207.2|597
1662109200000|2022-09-02 09:00:00|7209.2|7208.2|7204.4|7203.4|7210.7|7209.7|7203.9|7202.9|513
1662109500000|2022-09-02 09:05:00|7204.7|7203.7|7206.7|7205.7|7210.2|7209.2|7204.4|7203.4|553
1662109800000|2022-09-02 09:10:00|7207.2|7206.2|7203.2|7202.2|7209.4|7208.4|7202.7|7201.7|534
1662110100000|2022-09-02 09:15:00|7202.9|7201.9|7198.7|7197.7|7205.7|7204.7|7198.2|7197.2|541
1662110400000|2022-09-02 09:20:00|7198.2|7197.2|7194.2|7193.2|7200.7|7199.7|7193.7|7192.7|652
1662110700000|2022-09-02 09:25:00|7194.9|7193.9|7194.9|7193.9|7198.7|7197.7|7194.2|7193.2|462
1662111000000|2022-09-02 09:30:00|7195.2|7194.2|7189.7|7188.7|7196.9|7195.9|7189.4|7188.4|430
1662111300000|2022-09-02 09:35:00|7189.4|7188.4|7189.7|7188.7|7190.7|7189.7|7188.2|7187.2|470
1662111600000|2022-09-02 09:40:00|7190.2|7189.2|7184.2|7183.2|7191.4|7190.4|7182.7|7181.7|777
1662111900000|2022-09-02 09:45:00|7184.4|7183.4|7189.2|7188.2|7193.2|7192.2|7184.4|7183.4|290
1662112200000|2022-09-02 09:50:00|7189.7|7188.7|7199.2|7198.2|7199.4|7198.4|7189.2|7188.2|297
1662112500000|2022-09-02 09:55:00|7198.9|7197.9|7201.4|7200.4|7201.7|7200.7|7197.4|7196.4|362
1662112800000|2022-09-02 10:00:00|7201.7|7200.7|7202.7|7201.7|7207.2|7206.2|7200.2|7199.2|485
1662113100000|2022-09-02 10:05:00|7202.4|7201.4|7199.4|7198.4|7203.4|7202.4|7197.2|7196.2|354
1662113400000|2022-09-02 10:10:00|7199.7|7198.7|7204.2|7203.2|7204.7|7203.7|7197.4|7196.4|367
1662113700000|2022-09-02 10:15:00|7203.7|7202.7|7196.9|7195.9|7204.2|7203.2|7196.4|7195.4|304
1662114000000|2022-09-02 10:20:00|7197.2|7196.2|7193.7|7192.7|7198.2|7197.2|7191.9|7190.9|384
1662114300000|2022-09-02 10:25:00|7193.9|7192.9|7188.2|7187.2|7193.9|7192.9|7187.4|7186.4|341
1662114600000|2022-09-02 10:30:00|7187.7|7186.7|7186.2|7185.2|7188.2|7187.2|7182.7|7181.7|429
1662114900000|2022-09-02 10:35:00|7185.4|7184.4|7189.2|7188.2|7191.4|7190.4|7185.2|7184.2|177
1662115200000|2022-09-02 10:40:00|7188.9|7187.9|7189.9|7188.9|7192.7|7191.7|7188.9|7187.9|357
1662115500000|2022-09-02 10:45:00|7189.7|7188.7|7189.9|7188.9|7191.2|7190.2|7184.7|7183.7|208
1662115800000|2022-09-02 10:50:00|7190.2|7189.2|7191.7|7190.7|7192.7|7191.7|7187.2|7186.2|226
1662116100000|2022-09-02 10:55:00|7191.9|7190.9|7194.6|7193.6|7197.7|7196.7|7190.9|7189.9|382
1662116400000|2022-09-02 11:00:00|7193.9|7192.9|7194.9|7193.9|7198.6|7197.6|7193.4|7192.4|578
1662116700000|2022-09-02 11:05:00|7194.6|7193.6|7189.1|7188.1|7195.6|7194.6|7187.9|7186.9|462
1662117000000|2022-09-02 11:10:00|7188.9|7187.9|7184.4|7183.4|7190.6|7189.6|7181.1|7180.1|526
1662117300000|2022-09-02 11:15:00|7184.6|7183.6|7187.4|7186.4|7189.4|7188.4|7184.6|7183.6|203
1662117600000|2022-09-02 11:20:00|7186.6|7185.6|7184.6|7183.6|7186.9|7185.9|7181.6|7180.6|435
1662117900000|2022-09-02 11:25:00|7184.9|7183.9|7188.4|7187.4|7190.1|7189.1|7184.1|7183.1|784
1662118200000|2022-09-02 11:30:00|7188.1|7187.1|7190.4|7189.4|7193.6|7192.6|7187.6|7186.6|624
1662118500000|2022-09-02 11:35:00|7190.6|7189.6|7195.4|7194.4|7195.4|7194.4|7190.6|7189.6|397
1662118800000|2022-09-02 11:40:00|7194.6|7193.6|7200.6|7199.6|7200.6|7199.6|7193.3|7192.3|647
1662119100000|2022-09-02 11:45:00|7201.1|7200.1|7203.6|7202.6|7205.1|7204.1|7200.1|7199.1|476
1662119400000|2022-09-02 11:50:00|7203.8|7202.8|7209.8|7208.8|7210.6|7209.6|7203.8|7202.8|1000
1662119700000|2022-09-02 11:55:00|7210.1|7209.1|7205.1|7204.1|7211.1|7210.1|7204.6|7203.6|419
1662120000000|2022-09-02 12:00:00|7204.8|7203.8|7205.1|7204.1|7208.1|7207.1|7203.3|7202.3|276
1662120300000|2022-09-02 12:05:00|7204.6|7203.6|7207.3|7206.3|7208.1|7207.1|7203.6|7202.6|380
1662120600000|2022-09-02 12:10:00|7207.1|7206.1|7202.1|7201.1|7207.1|7206.1|7201.1|7200.1|345
1662120900000|2022-09-02 12:15:00|7202.3|7201.3|7198.6|7197.6|7203.6|7202.6|7197.1|7196.1|359
1662121200000|2022-09-02 12:20:00|7199.6|7198.6|7202.6|7201.6|7203.1|7202.1|7198.6|7197.6|473
1662121500000|2022-09-02 12:25:00|7202.1|7201.1|7203.3|7202.3|7203.6|7202.6|7199.8|7198.8|390
1662121800000|2022-09-02 12:30:00|7207.3|7206.3|7225.3|7224.3|7227.8|7226.8|7199.6|7198.6|1954
1662122100000|2022-09-02 12:35:00|7225.8|7224.8|7236.8|7235.8|7240.1|7239.1|7220.1|7219.1|1541
1662122400000|2022-09-02 12:40:00|7237.1|7236.1|7230.1|7229.1|7242.6|7241.6|7229.1|7228.1|1407
1662122700000|2022-09-02 12:45:00|7229.8|7228.8|7242.6|7241.6|7243.3|7242.3|7224.8|7223.8|1121
1662123000000|2022-09-02 12:50:00|7242.8|7241.8|7242.1|7241.1|7247.1|7246.1|7239.3|7238.3|940
1662123300000|2022-09-02 12:55:00|7241.8|7240.8|7245.1|7244.1|7247.1|7246.1|7239.3|7238.3|1013
1662123600000|2022-09-02 13:00:00|7245.6|7244.6|7244.6|7243.6|7246.3|7245.3|7238.6|7237.6|1046
1662123900000|2022-09-02 13:05:00|7244.3|7243.3|7250.8|7249.8|7252.6|7251.6|7244.3|7243.3|1264
1662124200000|2022-09-02 13:10:00|7251.1|7250.1|7245.1|7244.1|7251.6|7250.6|7244.8|7243.8|804
1662124500000|2022-09-02 13:15:00|7246.1|7245.1|7255.3|7254.3|7255.8|7254.8|7245.6|7244.6|575
1662124800000|2022-09-02 13:20:00|7255.1|7254.1|7252.3|7251.3|7256.6|7255.6|7251.8|7250.8|974
1662125100000|2022-09-02 13:25:00|7252.6|7251.6|7253.6|7252.6|7255.1|7254.1|7250.6|7249.6|840
1662125400000|2022-09-02 13:30:00|7253.3|7252.3|7238.8|7237.8|7253.3|7252.3|7238.6|7237.6|1839
1662125700000|2022-09-02 13:35:00|7239.1|7238.1|7240.6|7239.6|7242.6|7241.6|7233.6|7232.6|1085
1662126000000|2022-09-02 13:40:00|7240.8|7239.8|7236.1|7235.1|7241.6|7240.6|7231.6|7230.6|1298
1662126300000|2022-09-02 13:45:00|7236.3|7235.3|7247.6|7246.6|7250.6|7249.6|7235.6|7234.6|1486
1662126600000|2022-09-02 13:50:00|7247.8|7246.8|7249.1|7248.1|7256.1|7255.1|7247.1|7246.1|1140
1662126900000|2022-09-02 13:55:00|7248.8|7247.8|7257.8|7256.8|7259.1|7258.1|7248.8|7247.8|917
1662127200000|2022-09-02 14:00:00|7258.3|7257.3|7256.1|7255.1|7260.8|7259.8|7247.8|7246.8|1156
1662127500000|2022-09-02 14:05:00|7256.8|7255.8|7261.6|7260.6|7262.6|7261.6|7255.6|7254.6|1248
1662127800000|2022-09-02 14:10:00|7261|7260|7273.7|7272.7|7274.5|7273.5|7260.5|7259.5|1446
1662128100000|2022-09-02 14:15:00|7274|7273|7272|7271|7278|7277|7269.7|7268.7|1306
1662128400000|2022-09-02 14:20:00|7271.7|7270.7|7271|7270|7273.5|7272.5|7265|7264|1205
1662128700000|2022-09-02 14:25:00|7271.2|7270.2|7274|7273|7274.7|7273.7|7269.5|7268.5|981
1662129000000|2022-09-02 14:30:00|7274.2|7273.2|7273.5|7272.5|7277|7276|7269.2|7268.2|1318
1662129300000|2022-09-02 14:35:00|7273.7|7272.7|7279.5|7278.5|7282|7281|7273.5|7272.5|1854
1662129600000|2022-09-02 14:40:00|7280|7279|7276.7|7275.7|7282|7281|7274.2|7273.2|1201
1662129900000|2022-09-02 14:45:00|7277|7276|7276.5|7275.5|7283.2|7282.2|7275.7|7274.7|1008
1662130200000|2022-09-02 14:50:00|7276.2|7275.2|7278.2|7277.2|7279.7|7278.7|7276.2|7275.2|934
1662130500000|2022-09-02 14:55:00|7278.5|7277.5|7277.7|7276.7|7280.5|7279.5|7275|7274|1190
1662130800000|2022-09-02 15:00:00|7277.5|7276.5|7289.5|7288.5|7289.5|7288.5|7276|7275|1194
1662131100000|2022-09-02 15:05:00|7289.2|7288.2|7284.2|7283.2|7290.5|7289.5|7284|7283|1021
1662131400000|2022-09-02 15:10:00|7284|7283|7281|7280|7286.5|7285.5|7279.5|7278.5|984
1662131700000|2022-09-02 15:15:00|7280.7|7279.7|7281|7280|7283.2|7282.2|7279|7278|1197
1662132000000|2022-09-02 15:20:00|7280.5|7279.5|7285|7284|7286.5|7285.5|7280.5|7279.5|1279
1662132300000|2022-09-02 15:25:00|7284.5|7283.5|7282.5|7280.5|7285.5|7284.5|7279.5|7278.5|4258
1662132600000|2022-09-02 15:30:00|7283|7281|7282|7280|7289|7287|7279.7|7277.7|5469
1662132900000|2022-09-02 15:35:00|7282.5|7280.5|7285|7283|7286|7284|7278.7|7276.7|1564
1662133200000|2022-09-02 15:40:00|7285.2|7283.2|7276|7274|7286.5|7284.5|7272.7|7270.7|1137
1662133500000|2022-09-02 15:45:00|7276.5|7274.5|7280|7278|7283.5|7281.5|7275.5|7273.5|515
1662133800000|2022-09-02 15:50:00|7280.2|7278.2|7283|7281|7283.5|7281.5|7279.5|7277.5|299
1662134100000|2022-09-02 15:55:00|7283.2|7281.2|7281|7279|7284|7282|7280|7278|303
1662134400000|2022-09-02 16:00:00|7281.5|7279.5|7280.2|7278.2|7281.5|7279.5|7276.7|7274.7|348
1662134700000|2022-09-02 16:05:00|7280|7278|7282.5|7280.5|7282.7|7280.7|7279.5|7277.5|234
1662135000000|2022-09-02 16:10:00|7282.7|7280.7|7280.2|7278.2|7283.2|7281.2|7279.2|7277.2|124
1662135300000|2022-09-02 16:15:00|7280.5|7278.5|7276|7274|7281.2|7279.2|7276|7274|435
1662135600000|2022-09-02 16:20:00|7276.2|7274.2|7263.7|7261.7|7277.2|7275.2|7258|7256|1097
1662135900000|2022-09-02 16:25:00|7263|7261|7255.5|7253.5|7263.5|7261.5|7254|7252|608
1662136200000|2022-09-02 16:30:00|7255.2|7253.2|7251.2|7249.2|7260.7|7258.7|7248.7|7246.7|764
1662136500000|2022-09-02 16:35:00|7251|7249|7244.2|7242.2|7251.7|7249.7|7237.2|7235.2|688
1662136800000|2022-09-02 16:40:00|7244.7|7242.7|7231.7|7229.7|7246|7244|7231.5|7229.5|448
1662137100000|2022-09-02 16:45:00|7231.5|7229.5|7231.2|7229.2|7237.7|7235.7|7229.2|7227.2|366
1662137400000|2022-09-02 16:50:00|7231.5|7229.5|7232.2|7230.2|7232.7|7230.7|7224.5|7222.5|398
1662137700000|2022-09-02 16:55:00|7232|7230|7227.7|7225.7|7235.5|7233.5|7225.7|7223.7|413
1662138000000|2022-09-02 17:00:00|7226.7|7224.7|7218.2|7216.2|7226.7|7224.7|7210.5|7208.5|658
1662138300000|2022-09-02 17:05:00|7218.5|7216.5|7212.7|7210.7|7219.7|7217.7|7209.7|7207.7|375
1662138600000|2022-09-02 17:10:00|7213|7211|7217.7|7215.7|7218.7|7216.7|7209.2|7207.2|393
1662138900000|2022-09-02 17:15:00|7217.5|7215.5|7218.5|7216.5|7221.7|7219.7|7210.2|7208.2|457
1662139200000|2022-09-02 17:20:00|7217.7|7215.7|7205.2|7203.2|7217.7|7215.7|7204.2|7202.2|319
1662139500000|2022-09-02 17:25:00|7205.5|7203.5|7204|7202|7205.7|7203.7|7201|7199|303
1662139800000|2022-09-02 17:30:00|7204.2|7202.2|7205.2|7203.2|7207.7|7205.7|7200.7|7198.7|383
1662140100000|2022-09-02 17:35:00|7205|7203|7206|7204|7210.7|7208.7|7202|7200|298
1662140400000|2022-09-02 17:40:00|7205.7|7203.7|7208|7206|7209.2|7207.2|7204.2|7202.2|390
1662140700000|2022-09-02 17:45:00|7207.7|7205.7|7196.7|7194.7|7209.7|7207.7|7196.2|7194.2|348
1662141000000|2022-09-02 17:50:00|7196.5|7194.5|7197.5|7195.5|7197.7|7195.7|7190|7188|379
1662141300000|2022-09-02 17:55:00|7196.7|7194.7|7196.7|7194.7|7199.5|7197.5|7191.2|7189.2|239
1662141600000|2022-09-02 18:00:00|7196.5|7194.5|7207.7|7205.7|7207.7|7205.7|7195.7|7193.7|272
1662141900000|2022-09-02 18:05:00|7207.5|7205.5|7208.2|7206.2|7209.2|7207.2|7202.2|7200.2|234
1662142200000|2022-09-02 18:10:00|7208.5|7206.5|7204.2|7202.2|7209|7207|7203.5|7201.5|278
1662142500000|2022-09-02 18:15:00|7204|7202|7204.2|7202.2|7207.2|7205.2|7202.2|7200.2|105
1662142800000|2022-09-02 18:20:00|7203.7|7201.7|7204.7|7202.7|7206.2|7204.2|7200.7|7198.7|147
1662143100000|2022-09-02 18:25:00|7204.5|7202.5|7213|7211|7213|7211|7203.5|7201.5|120
1662143400000|2022-09-02 18:30:00|7212.7|7210.7|7207.7|7205.7|7212.7|7210.7|7205.7|7203.7|146
1662143700000|2022-09-02 18:35:00|7207.5|7205.5|7213.7|7211.7|7215.2|7213.2|7207|7205|147
1662144000000|2022-09-02 18:40:00|7214|7212|7213.5|7211.5|7214.7|7212.7|7208.5|7206.5|125
1662144300000|2022-09-02 18:45:00|7213.2|7211.2|7206.5|7204.5|7213.2|7211.2|7206|7204|77
1662144600000|2022-09-02 18:50:00|7206.2|7204.2|7201|7199|7207.2|7205.2|7200.7|7198.7|133
1662144900000|2022-09-02 18:55:00|7200.7|7198.7|7195.5|7193.5|7200.7|7198.7|7195.2|7193.2|207
1662145200000|2022-09-02 19:00:00|7195|7193|7205.5|7203.5|7208.7|7206.7|7194|7192|247
1662145500000|2022-09-02 19:05:00|7205.7|7203.7|7206.2|7204.2|7209.2|7207.2|7203.2|7201.2|218
1662145800000|2022-09-02 19:10:00|7205.7|7203.7|7207.2|7205.2|7208.5|7206.5|7203.7|7201.7|300
1662146100000|2022-09-02 19:15:00|7207|7205|7208.2|7206.2|7210.2|7208.2|7204|7202|340
1662146400000|2022-09-02 19:20:00|7208|7206|7196.5|7194.5|7212.7|7210.7|7196.2|7194.2|422
1662146700000|2022-09-02 19:25:00|7196.7|7194.7|7204|7202|7205.7|7203.7|7194.7|7192.7|444
1662147000000|2022-09-02 19:30:00|7203.7|7201.7|7200.5|7198.5|7205.7|7203.7|7199.5|7197.5|379
1662147300000|2022-09-02 19:35:00|7200|7198|7193.5|7191.5|7200|7198|7189.5|7187.5|517
1662147600000|2022-09-02 19:40:00|7193.7|7191.7|7185|7183|7194|7192|7185|7183|780
1662147900000|2022-09-02 19:45:00|7185.2|7183.2|7199.2|7197.2|7199.5|7197.5|7185|7183|381
1662148200000|2022-09-02 19:50:00|7198.7|7196.7|7202.2|7200.2|7204.2|7202.2|7195.7|7193.7|761
1662148500000|2022-09-02 19:55:00|7203.2|7201.2|7206.6|7202.6|7207.2|7205.2|7199.2|7197.2|514
1662148800000|2022-09-02 20:00:00|7206.2|7202.2|7213.1|7209.1|7214.8|7210.8|7204.5|7200.5|0
1662149100000|2022-09-02 20:05:00|7212.8|7208.8|7212.3|7208.3|7215|7211|7212|7208|0
1662149400000|2022-09-02 20:10:00|7212.6|7208.6|7212.6|7208.6|7215|7211|7211.9|7207.9|0
1662149700000|2022-09-02 20:15:00|7213|7209|7214.2|7210.2|7214.7|7210.7|7212.9|7208.9|0
1662150000000|2022-09-02 20:20:00|7213.8|7209.8|7215.7|7211.7|7216.1|7212.1|7213.1|7209.1|0
1662150300000|2022-09-02 20:25:00|7215.6|7211.6|7214.9|7210.9|7215.6|7211.6|7214|7210|0
1662150600000|2022-09-02 20:30:00|7215.3|7211.3|7215.5|7211.5|7215.9|7211.9|7214.6|7210.6|0
1662150900000|2022-09-02 20:35:00|7215.1|7211.1|7215.6|7211.6|7217.2|7213.2|7215.1|7211.1|0
1662151200000|2022-09-02 20:40:00|7216|7212|7215.2|7211.2|7216|7212|7213.1|7209.1|0
1662151500000|2022-09-02 20:45:00|7215.7|7211.7|7215.2|7211.2|7216.9|7212.9|7214.2|7210.2|0
1662151800000|2022-09-02 20:50:00|7215.4|7211.4|7213.8|7209.8|7216.6|7212.6|7213.1|7209.1|0
1662152100000|2022-09-02 20:55:00|7213.5|7209.5|7215.1|7211.1|7215.7|7211.7|7213.4|7209.4|0
1662152400000|2022-09-02 21:00:00|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|7215.2|7211.2|0
1662328800000|2022-09-04 22:00:00|7200|7196|7200.9|7196.9|7205.5|7201.5|7197.9|7193.9|0
1662329100000|2022-09-04 22:05:00|7200.2|7196.2|7193.6|7189.6|7200.2|7196.2|7193.6|7189.6|0
1662329400000|2022-09-04 22:10:00|7193.2|7189.2|7196.2|7192.2|7197.5|7193.5|7192.9|7188.9|0
1662329700000|2022-09-04 22:15:00|7196|7192|7190.2|7186.2|7196|7192|7187.4|7183.4|0
1662330000000|2022-09-04 22:20:00|7190|7186|7191.3|7187.3|7192.5|7188.5|7188.1|7184.1|0
1662330300000|2022-09-04 22:25:00|7191.6|7187.6|7191.8|7187.8|7192.3|7188.3|7190.3|7186.3|0
1662330600000|2022-09-04 22:30:00|7192|7188|7192.8|7188.8|7195|7191|7191.2|7187.2|0
1662330900000|2022-09-04 22:35:00|7193|7189|7194.4|7190.4|7194.4|7190.4|7192.4|7188.4|0
1662331200000|2022-09-04 22:40:00|7194.1|7190.1|7194.3|7190.3|7194.8|7190.8|7192.4|7188.4|0
1662331500000|2022-09-04 22:45:00|7194.5|7190.5|7191.6|7187.6|7194.5|7190.5|7191.3|7187.3|0
1662331800000|2022-09-04 22:50:00|7191.4|7187.4|7197|7193|7197.1|7193.1|7191.2|7187.2|0
1662332100000|2022-09-04 22:55:00|7196.8|7192.8|7196.4|7192.4|7198.1|7194.1|7195.7|7191.7|0
1662332400000|2022-09-04 23:00:00|7196.2|7192.2|7198.6|7194.6|7200.3|7196.3|7196.1|7192.1|0
1662332700000|2022-09-04 23:05:00|7198.9|7194.9|7198.6|7194.6|7200.3|7196.3|7198.5|7194.5|0
1662333000000|2022-09-04 23:10:00|7199|7195|7200|7196|7200.7|7196.7|7198.3|7194.3|0
1662333300000|2022-09-04 23:15:00|7199.7|7195.7|7202.3|7198.3|7203|7199|7198.7|7194.7|0
1662333600000|2022-09-04 23:20:00|7202.6|7198.6|7210.8|7206.8|7210.8|7206.8|7202.4|7198.4|0
1662333900000|2022-09-04 23:25:00|7211|7207|7216.6|7212.6|7218.4|7214.4|7210.7|7206.7|0
1662334200000|2022-09-04 23:30:00|7217|7213|7210.2|7206.2|7217.9|7213.9|7208.8|7204.8|0
1662334500000|2022-09-04 23:35:00|7210|7206|7211.2|7207.2|7212.9|7208.9|7208.5|7204.5|0
1662334800000|2022-09-04 23:40:00|7211.3|7207.3|7211.7|7207.7|7212.2|7208.2|7210.1|7206.1|0
1662335100000|2022-09-04 23:45:00|7211.5|7207.5|7213|7209|7213.9|7209.9|7211.3|7207.3|0
1662335400000|2022-09-04 23:50:00|7212.8|7208.8|7216.8|7212.8|7219.6|7215.6|7212.7|7208.7|0
1662335700000|2022-09-04 23:55:00|7217|7213|7223.2|7219.2|7224.2|7220.2|7217|7213|0
1662336000000|2022-09-05 00:00:00|7222.8|7218.8|7223.7|7220.7|7227.2|7224.2|7220.7|7216.8|101
1662336300000|2022-09-05 00:05:00|7222.2|7219.2|7225.2|7222.2|7225.7|7222.7|7222.2|7219.2|45
1662336600000|2022-09-05 00:10:00|7225|7222|7228|7225|7229.5|7226.5|7225|7222|36
1662336900000|2022-09-05 00:15:00|7229.6|7226.6|7207.6|7204.6|7229.6|7226.6|7206.6|7203.6|167
1662337200000|2022-09-05 00:20:00|7208.1|7205.1|7200.6|7197.6|7208.4|7205.4|7197.6|7194.6|154
1662337500000|2022-09-05 00:25:00|7201.6|7198.6|7199.7|7196.7|7201.6|7198.6|7194.2|7191.2|66
1662337800000|2022-09-05 00:30:00|7199.5|7196.5|7199.7|7196.7|7201.7|7198.7|7195.5|7192.5|89
1662338100000|2022-09-05 00:35:00|7199.2|7196.2|7190.2|7187.2|7199.2|7196.2|7190|7187|99
1662338400000|2022-09-05 00:40:00|7190.7|7187.7|7189.5|7186.5|7191.7|7188.7|7187.7|7184.7|76
1662338700000|2022-09-05 00:45:00|7189.7|7186.7|7196|7193|7198|7195|7189.2|7186.2|60
1662339000000|2022-09-05 00:50:00|7196.5|7193.5|7190.5|7187.5|7197.7|7194.7|7186.2|7183.2|233
1662339300000|2022-09-05 00:55:00|7191.2|7188.2|7196.2|7193.2|7197|7194|7191.2|7188.2|63
1662339600000|2022-09-05 01:00:00|7197|7194|7203.5|7200.5|7205|7202|7196.2|7193.2|75
1662339900000|2022-09-05 01:05:00|7203.7|7200.7|7203.7|7200.7|7205|7202|7201.7|7198.7|53
1662340200000|2022-09-05 01:10:00|7203.5|7200.5|7209|7206|7209.2|7206.2|7203.5|7200.5|41
1662340500000|2022-09-05 01:15:00|7208.7|7205.7|7205.2|7202.2|7209|7206|7205|7202|31
1662340800000|2022-09-05 01:20:00|7205|7202|7205.2|7202.2|7208.5|7205.5|7203.7|7200.7|57
1662341100000|2022-09-05 01:25:00|7205|7202|7203.7|7200.7|7205.7|7202.7|7202|7199|70
1662341400000|2022-09-05 01:30:00|7204|7201|7208.2|7205.2|7208.2|7205.2|7201.5|7198.5|30
1662341700000|2022-09-05 01:35:00|7208.5|7205.5|7203.2|7200.2|7210|7207|7201.5|7198.5|32
1662342000000|2022-09-05 01:40:00|7203.5|7200.5|7198|7195|7203.7|7200.7|7195.2|7192.2|51
1662342300000|2022-09-05 01:45:00|7197.7|7194.7|7200.7|7197.7|7201.2|7198.2|7196.2|7193.2|32
1662342600000|2022-09-05 01:50:00|7200.5|7197.5|7199.2|7196.2|7202|7199|7199|7196|19
1662342900000|2022-09-05 01:55:00|7200.2|7197.2|7202|7199|7205|7202|7199.7|7196.7|28
1662343200000|2022-09-05 02:00:00|7202.2|7199.2|7202|7199|7203.7|7200.7|7200.2|7197.2|26
1662343500000|2022-09-05 02:05:00|7201.2|7198.2|7197.2|7194.2|7201.7|7198.7|7196|7193|39
1662343800000|2022-09-05 02:10:00|7197.5|7194.5|7206|7203|7206.2|7203.2|7197.5|7194.5|13
1662344100000|2022-09-05 02:15:00|7206.2|7203.2|7204.7|7201.7|7206.2|7203.2|7202|7199|23
1662344400000|2022-09-05 02:20:00|7205.2|7202.2|7200.5|7197.5|7206.2|7203.2|7200.5|7197.5|41
1662344700000|2022-09-05 02:25:00|7200.2|7197.2|7202.5|7199.5|7202.7|7199.7|7200|7197|28
1662345000000|2022-09-05 02:30:00|7202.2|7199.2|7199.7|7196.7|7204.2|7201.2|7199.2|7196.2|35
1662345300000|2022-09-05 02:35:00|7198|7195|7196.5|7193.5|7199.2|7196.2|7196|7193|55
1662345600000|2022-09-05 02:40:00|7196.2|7193.2|7199.2|7196.2|7200.2|7197.2|7196.2|7193.2|47
1662345900000|2022-09-05 02:45:00|7198.7|7195.7|7200.7|7197.7|7202.5|7199.5|7198|7195|31
1662346200000|2022-09-05 02:50:00|7200.5|7197.5|7202|7199|7202.7|7199.7|7199|7196|27
1662346500000|2022-09-05 02:55:00|7202.2|7199.2|7204.7|7201.7|7204.7|7201.7|7201.2|7198.2|27
1662346800000|2022-09-05 03:00:00|7204|7201|7199.2|7196.2|7204|7201|7199.2|7196.2|42
1662347100000|2022-09-05 03:05:00|7199.5|7196.5|7199.2|7196.2|7201.5|7198.5|7196.5|7193.5|37
1662347400000|2022-09-05 03:10:00|7198.2|7195.2|7199.5|7196.5|7201.2|7198.2|7197.2|7194.2|27
1662347700000|2022-09-05 03:15:00|7199.2|7196.2|7203.7|7200.7|7204.2|7201.2|7199.2|7196.2|38
1662348000000|2022-09-05 03:20:00|7203.5|7200.5|7203.7|7200.7|7204.2|7201.2|7202.2|7199.2|17
1662348300000|2022-09-05 03:25:00|7203.5|7200.5|7203|7200|7203.7|7200.7|7201.7|7198.7|16
1662348600000|2022-09-05 03:30:00|7203.5|7200.5|7206.2|7203.2|7208.5|7205.5|7203.5|7200.5|65
1662348900000|2022-09-05 03:35:00|7206|7203|7209|7206|7209|7206|7204|7201|31
1662349200000|2022-09-05 03:40:00|7208.7|7205.7|7209.2|7206.2|7209.2|7206.2|7207.2|7204.2|26
1662349500000|2022-09-05 03:45:00|7210|7207|7210.2|7207.2|7212.2|7209.2|7209.5|7206.5|29
1662349800000|2022-09-05 03:50:00|7210.7|7207.7|7212|7209|7212|7209|7209.2|7206.2|28
1662350100000|2022-09-05 03:55:00|7212.2|7209.2|7212|7209|7212.7|7209.7|7211.2|7208.2|20
1662350400000|2022-09-05 04:00:00|7212.2|7209.2|7211|7208|7213.2|7210.2|7208.2|7205.2|54
1662350700000|2022-09-05 04:05:00|7210.5|7207.5|7208|7205|7211|7208|7206|7203|46
1662351000000|2022-09-05 04:10:00|7208.2|7205.2|7208.2|7205.2|7209.7|7206.7|7207.2|7204.2|36
1662351300000|2022-09-05 04:15:00|7208|7205|7204|7201|7208|7205|7203.2|7200.2|32
1662351600000|2022-09-05 04:20:00|7203.7|7200.7|7210.7|7207.7|7210.7|7207.7|7203.5|7200.5|31
1662351900000|2022-09-05 04:25:00|7210.5|7207.5|7211.2|7208.2|7212|7209|7209.2|7206.2|30
1662352200000|2022-09-05 04:30:00|7211|7208|7213.2|7210.2|7214|7211|7211|7208|34
1662352500000|2022-09-05 04:35:00|7213|7210|7211.5|7208.5|7213|7210|7210.2|7207.2|20
1662352800000|2022-09-05 04:40:00|7211.2|7208.2|7211.7|7208.7|7212.5|7209.5|7209.5|7206.5|20
1662353100000|2022-09-05 04:45:00|7212.2|7209.2|7210.2|7207.2|7212.2|7209.2|7209|7206|32
1662353400000|2022-09-05 04:50:00|7209|7206|7208.2|7205.2|7209.2|7206.2|7206.7|7203.7|29
1662353700000|2022-09-05 04:55:00|7207.5|7204.5|7209|7206|7210.5|7207.5|7206.7|7203.7|26
1662354000000|2022-09-05 05:00:00|7209.7|7206.7|7207.7|7204.7|7209.7|7206.7|7206.5|7203.5|38
1662354300000|2022-09-05 05:05:00|7207.5|7204.5|7202|7199|7207.5|7204.5|7201.2|7198.2|73
1662354600000|2022-09-05 05:10:00|7202.5|7199.5|7204.7|7201.7|7206|7203|7202.5|7199.5|46
1662354900000|2022-09-05 05:15:00|7205|7202|7204|7201|7205|7202|7202|7199|35
1662355200000|2022-09-05 05:20:00|7203.7|7200.7|7204.2|7201.2|7205.2|7202.2|7201|7198|53
1662355500000|2022-09-05 05:25:00|7203.2|7200.2|7202.2|7199.2|7204|7201|7200.2|7197.2|126
1662355800000|2022-09-05 05:30:00|7202|7199|7202.7|7199.7|7204|7201|7201|7198|57
1662356100000|2022-09-05 05:35:00|7202.2|7199.2|7204.7|7201.7|7205.7|7202.7|7201.7|7198.7|93
1662356400000|2022-09-05 05:40:00|7205.2|7202.2|7202.5|7199.5|7205.2|7202.2|7202|7199|52
1662356700000|2022-09-05 05:45:00|7202.2|7199.2|7201.2|7198.2|7202.5|7199.5|7200.2|7197.2|68
1662357000000|2022-09-05 05:50:00|7201.5|7198.5|7201.7|7198.7|7205|7202|7200.7|7197.7|65
1662357300000|2022-09-05 05:55:00|7201.2|7198.2|7197.7|7194.7|7201.5|7198.5|7196.7|7193.7|98
1662357600000|2022-09-05 06:00:00|7197.2|7194.2|7208.2|7206.2|7208.5|7206.5|7190.7|7188.7|460
1662357900000|2022-09-05 06:05:00|7207.7|7205.7|7210.2|7208.2|7213.7|7211.7|7206.2|7204.2|293
1662358200000|2022-09-05 06:10:00|7210|7208|7210.7|7208.7|7214|7212|7209.2|7207.2|158
1662358500000|2022-09-05 06:15:00|7211|7209|7223.7|7221.7|7223.7|7221.7|7210|7208|568
1662358800000|2022-09-05 06:20:00|7223.5|7221.5|7217.2|7215.2|7224.7|7222.7|7216.7|7214.7|230
1662359100000|2022-09-05 06:25:00|7217.5|7215.5|7219.5|7217.5|7220.5|7218.5|7215.2|7213.2|99
1662359400000|2022-09-05 06:30:00|7219.2|7217.2|7219.2|7217.2|7221.5|7219.5|7217.5|7215.5|141
1662359700000|2022-09-05 06:35:00|7219.5|7217.5|7215.5|7213.5|7221.2|7219.2|7214.7|7212.7|147
1662360000000|2022-09-05 06:40:00|7214.7|7212.7|7213.7|7211.7|7219|7217|7213.2|7211.2|143
1662360300000|2022-09-05 06:45:00|7214|7212|7226.7|7224.7|7226.7|7224.7|7213|7211|248
1662360600000|2022-09-05 06:50:00|7226.5|7224.5|7228.7|7226.7|7232.2|7230.2|7225|7223|602
1662360900000|2022-09-05 06:55:00|7229|7227|7222.7|7220.7|7230.5|7228.5|7219|7217|540
1662361200000|2022-09-05 07:00:00|7222.2|7221.2|7223.7|7222.7|7236.2|7235.2|7213.7|7212.7|3195
1662361500000|2022-09-05 07:05:00|7223.5|7222.5|7218|7217|7223.7|7222.7|7213.7|7212.7|1435
1662361800000|2022-09-05 07:10:00|7217.7|7216.7|7218.7|7217.7|7222.2|7221.2|7212.2|7211.2|1191
1662362100000|2022-09-05 07:15:00|7219.7|7218.7|7230.2|7229.2|7232.5|7231.5|7216.5|7215.5|1114
1662362400000|2022-09-05 07:20:00|7230|7229|7218.2|7217.2|7231|7230|7214.7|7213.7|1027
1662362700000|2022-09-05 07:25:00|7218|7217|7220|7219|7221.2|7220.2|7214.7|7213.7|1243
1662363000000|2022-09-05 07:30:00|7220.7|7219.7|7232.5|7231.5|7234|7233|7220.5|7219.5|1223
1662363300000|2022-09-05 07:35:00|7232.7|7231.7|7223.5|7222.5|7235.7|7234.7|7222|7221|701
1662363600000|2022-09-05 07:40:00|7224|7223|7216.2|7215.2|7224.2|7223.2|7215.7|7214.7|824
1662363900000|2022-09-05 07:45:00|7216.5|7215.5|7207|7206|7217.2|7216.2|7207|7206|878
1662364200000|2022-09-05 07:50:00|7207.2|7206.2|7207|7206|7209.7|7208.7|7199.5|7198.5|876
1662364500000|2022-09-05 07:55:00|7206.7|7205.7|7207|7206|7212.7|7211.7|7204.5|7203.5|621
1662364800000|2022-09-05 08:00:00|7206.7|7205.7|7201.7|7200.7|7207|7206|7199.7|7198.7|487
1662365100000|2022-09-05 08:05:00|7202.2|7201.2|7197.2|7196.2|7206.5|7205.5|7195.5|7194.5|797
1662365400000|2022-09-05 08:10:00|7197.5|7196.5|7191.7|7190.7|7198|7197|7189|7188|732
1662365700000|2022-09-05 08:15:00|7192|7191|7197.7|7196.7|7201.5|7200.5|7190|7189|686
1662366000000|2022-09-05 08:20:00|7198.2|7197.2|7190.7|7189.7|7201|7200|7188.7|7187.7|541
1662366300000|2022-09-05 08:25:00|7191|7190|7205.5|7204.5|7206|7205|7190.7|7189.7|459
1662366600000|2022-09-05 08:30:00|7205|7204|7209.7|7208.7|7211.5|7210.5|7204.7|7203.7|526
1662366900000|2022-09-05 08:35:00|7209.5|7208.5|7216.5|7215.5|7217.5|7216.5|7208.5|7207.5|450
1662367200000|2022-09-05 08:40:00|7216.2|7215.2|7216.5|7215.5|7219|7218|7214.2|7213.2|364
1662367500000|2022-09-05 08:45:00|7217|7216|7216|7215|7218|7217|7212.2|7211.2|406
1662367800000|2022-09-05 08:50:00|7215.7|7214.7|7214.8|7213.8|7220.1|7219.1|7213.8|7212.8|365
1662368100000|2022-09-05 08:55:00|7215.1|7214.1|7216.6|7215.6|7217.6|7216.6|7214.6|7213.6|370
1662368400000|2022-09-05 09:00:00|7216.8|7215.8|7213.1|7212.1|7223.8|7222.8|7213.1|7212.1|781
1662368700000|2022-09-05 09:05:00|7212.8|7211.8|7211.1|7210.1|7219.1|7218.1|7211.1|7210.1|469
1662369000000|2022-09-05 09:10:00|7210.8|7209.8|7213.6|7212.6|7216.3|7215.3|7210.1|7209.1|454
1662369300000|2022-09-05 09:15:00|7213.3|7212.3|7219.1|7218.1|7220.3|7219.3|7213.3|7212.3|398
1662369600000|2022-09-05 09:20:00|7219.3|7218.3|7216.6|7215.6|7219.8|7218.8|7210.6|7209.6|656
1662369900000|2022-09-05 09:25:00|7216.8|7215.8|7218.3|7217.3|7222.1|7221.1|7214.6|7213.6|380
1662370200000|2022-09-05 09:30:00|7218.1|7217.1|7225.1|7224.1|7226.1|7225.1|7216.8|7215.8|478
1662370500000|2022-09-05 09:35:00|7225.6|7224.6|7225.6|7224.6|7226.3|7225.3|7223.6|7222.6|283
1662370800000|2022-09-05 09:40:00|7225.8|7224.8|7229.3|7228.3|7230.1|7229.1|7225.6|7224.6|308
1662371100000|2022-09-05 09:45:00|7229.6|7228.6|7234.1|7233.1|7238.1|7237.1|7229.6|7228.6|510
1662371400000|2022-09-05 09:50:00|7234.3|7233.3|7233.3|7232.3|7237.6|7236.6|7229.6|7228.6|321
1662371700000|2022-09-05 09:55:00|7233.6|7232.6|7234.1|7233.1|7237.1|7236.1|7231.6|7230.6|607
1662372000000|2022-09-05 10:00:00|7234.3|7233.3|7235.3|7234.3|7236.6|7235.6|7232.1|7231.1|309
1662372300000|2022-09-05 10:05:00|7235.1|7234.1|7236.3|7235.3|7236.3|7235.3|7230.3|7229.3|535
1662372600000|2022-09-05 10:10:00|7236.1|7235.1|7239.6|7238.6|7239.8|7238.8|7232.6|7231.6|670
1662372900000|2022-09-05 10:15:00|7239.3|7238.3|7239.6|7238.6|7242.1|7241.1|7237.6|7236.6|730
1662373200000|2022-09-05 10:20:00|7239.1|7238.1|7239.6|7238.6|7241.3|7240.3|7237.6|7236.6|432
1662373500000|2022-09-05 10:25:00|7239.3|7238.3|7234.6|7233.6|7240.6|7239.6|7234.1|7233.1|352
1662373800000|2022-09-05 10:30:00|7234.1|7233.1|7229.1|7228.1|7235.1|7234.1|7226.6|7225.6|532
1662374100000|2022-09-05 10:35:00|7228.8|7227.8|7231.3|7230.3|7235.6|7234.6|7228.8|7227.8|361
1662374400000|2022-09-05 10:40:00|7231.6|7230.6|7230.6|7229.6|7232.6|7231.6|7228.1|7227.1|160
1662374700000|2022-09-05 10:45:00|7230.8|7229.8|7231.8|7230.8|7233.1|7232.1|7230.1|7229.1|212
1662375000000|2022-09-05 10:50:00|7231.3|7230.3|7229.1|7228.1|7232.6|7231.6|7228.8|7227.8|247
1662375300000|2022-09-05 10:55:00|7229.3|7228.3|7224.6|7223.6|7229.6|7228.6|7224.6|7223.6|283
1662375600000|2022-09-05 11:00:00|7224.1|7223.1|7235.6|7234.6|7235.6|7234.6|7223.6|7222.6|435
1662375900000|2022-09-05 11:05:00|7235.3|7234.3|7235.6|7234.6|7236.8|7235.8|7232.8|7231.8|296
1662376200000|2022-09-05 11:10:00|7235.3|7234.3|7231.6|7230.6|7235.3|7234.3|7229.6|7228.6|196
1662376500000|2022-09-05 11:15:00|7231.3|7230.3|7236.8|7235.8|7236.8|7235.8|7231.1|7230.1|269
1662376800000|2022-09-05 11:20:00|7236.6|7235.6|7236.8|7235.8|7239.3|7238.3|7235.3|7234.3|204
1662377100000|2022-09-05 11:25:00|7237.1|7236.1|7234.8|7233.8|7237.3|7236.3|7233.8|7232.8|186
1662377400000|2022-09-05 11:30:00|7234.6|7233.6|7233.1|7232.1|7235.6|7234.6|7230.1|7229.1|189
1662377700000|2022-09-05 11:35:00|7233.3|7232.3|7235.8|7234.8|7236.3|7235.3|7233.1|7232.1|185
1662378000000|2022-09-05 11:40:00|7236.1|7235.1|7238.1|7237.1|7238.1|7237.1|7232.9|7231.9|155
1662378300000|2022-09-05 11:45:00|7238.4|7237.4|7238.6|7237.6|7241.9|7240.9|7237.6|7236.6|130
1662378600000|2022-09-05 11:50:00|7238.4|7237.4|7228.4|7227.4|7239.1|7238.1|7228.4|7227.4|173
1662378900000|2022-09-05 11:55:00|7228.1|7227.1|7235.6|7234.6|7235.9|7234.9|7228.1|7227.1|222
1662379200000|2022-09-05 12:00:00|7235.9|7234.9|7245.4|7244.4|7245.9|7244.9|7235.4|7234.4|364
1662379500000|2022-09-05 12:05:00|7245.6|7244.6|7243.6|7242.6|7246.1|7245.1|7242.4|7241.4|527
1662379800000|2022-09-05 12:10:00|7243.4|7242.4|7244.1|7243.1|7246.9|7245.9|7242.4|7241.4|451
1662380100000|2022-09-05 12:15:00|7244.4|7243.4|7249.4|7248.4|7249.9|7248.9|7239.9|7238.9|507
1662380400000|2022-09-05 12:20:00|7249.1|7248.1|7249.6|7248.6|7251.9|7250.9|7246.1|7245.1|407
1662380700000|2022-09-05 12:25:00|7249.9|7248.9|7250.4|7249.4|7254.9|7253.9|7249.4|7248.4|376
1662381000000|2022-09-05 12:30:00|7250.1|7249.1|7252.1|7251.1|7254.1|7253.1|7250.1|7249.1|522
1662381300000|2022-09-05 12:35:00|7252.4|7251.4|7260.9|7259.9|7261.4|7260.4|7252.1|7251.1|197
1662381600000|2022-09-05 12:40:00|7260.6|7259.6|7263.6|7262.6|7267.1|7266.1|7259.9|7258.9|484
1662381900000|2022-09-05 12:45:00|7263.4|7262.4|7263.9|7262.9|7266.6|7265.6|7260.6|7259.6|417
1662382200000|2022-09-05 12:50:00|7264.1|7263.1|7264.1|7263.1|7267.1|7266.1|7263.4|7262.4|275
1662382500000|2022-09-05 12:55:00|7263.9|7262.9|7267.9|7266.9|7268.4|7267.4|7263.1|7262.1|267
1662382800000|2022-09-05 13:00:00|7267.6|7266.6|7268.1|7267.1|7271.1|7270.1|7266.6|7265.6|498
1662383100000|2022-09-05 13:05:00|7267.9|7266.9|7270.4|7269.4|7270.4|7269.4|7266.9|7265.9|275
1662383400000|2022-09-05 13:10:00|7270.1|7269.1|7270.9|7269.9|7271.4|7270.4|7267.4|7266.4|271
1662383700000|2022-09-05 13:15:00|7270.6|7269.6|7275.4|7274.4|7275.4|7274.4|7269.9|7268.9|349
1662384000000|2022-09-05 13:20:00|7275.1|7274.1|7272.9|7271.9|7278.9|7277.9|7272.4|7271.4|464
1662384300000|2022-09-05 13:25:00|7273.1|7272.1|7274.4|7273.4|7275.1|7274.1|7271.9|7270.9|484
1662384600000|2022-09-05 13:30:00|7274.1|7273.1|7271.1|7270.1|7275.6|7274.6|7270.4|7269.4|478
1662384900000|2022-09-05 13:35:00|7271.4|7270.4|7278.6|7277.6|7278.6|7277.6|7269.6|7268.6|456
1662385200000|2022-09-05 13:40:00|7278.4|7277.4|7271.4|7270.4|7280.9|7279.9|7270.9|7269.9|493
1662385500000|2022-09-05 13:45:00|7271.1|7270.1|7278.6|7277.6|7278.9|7277.9|7269.9|7268.9|556
1662385800000|2022-09-05 13:50:00|7278.9|7277.9|7270.4|7269.4|7279.9|7278.9|7269.9|7268.9|362
1662386100000|2022-09-05 13:55:00|7270.1|7269.1|7270.9|7269.9|7271.4|7270.4|7267.1|7266.1|534
1662386400000|2022-09-05 14:00:00|7270.6|7269.6|7273.9|7272.9|7274.6|7273.6|7270.1|7269.1|434
1662386700000|2022-09-05 14:05:00|7273.4|7272.4|7272.4|7271.4|7274.4|7273.4|7269.4|7268.4|328
1662387000000|2022-09-05 14:10:00|7272|7271|7276.5|7275.5|7276.7|7275.7|7272|7271|228
1662387300000|2022-09-05 14:15:00|7276.7|7275.7|7272.5|7271.5|7277|7276|7272|7271|338
1662387600000|2022-09-05 14:20:00|7272.2|7271.2|7272.5|7271.5|7274|7273|7270.5|7269.5|355
1662387900000|2022-09-05 14:25:00|7272.7|7271.7|7279.5|7278.5|7279.5|7278.5|7272|7271|364
1662388200000|2022-09-05 14:30:00|7279.2|7278.2|7281.5|7280.5|7282.5|7281.5|7278.2|7277.2|398
1662388500000|2022-09-05 14:35:00|7281.2|7280.2|7285.2|7284.2|7287.2|7286.2|7280.5|7279.5|510
1662388800000|2022-09-05 14:40:00|7285|7284|7286.2|7285.2|7287.2|7286.2|7285|7284|318
1662389100000|2022-09-05 14:45:00|7286|7285|7283.5|7282.5|7286.2|7285.2|7281.2|7280.2|883
1662389400000|2022-09-05 14:50:00|7283|7282|7287|7286|7287.5|7286.5|7282.5|7281.5|327
1662389700000|2022-09-05 14:55:00|7287.5|7286.5|7287|7286|7289.5|7288.5|7286.5|7285.5|411
1662390000000|2022-09-05 15:00:00|7286.7|7285.7|7287|7286|7290|7289|7286|7285|897
1662390300000|2022-09-05 15:05:00|7286.5|7285.5|7276.5|7275.5|7288.5|7287.5|7276.5|7275.5|727
1662390600000|2022-09-05 15:10:00|7276.2|7275.2|7279.5|7278.5|7282|7281|7275.5|7274.5|635
1662390900000|2022-09-05 15:15:00|7279|7278|7281.5|7280.5|7283|7282|7278|7277|922
1662391200000|2022-09-05 15:20:00|7281.2|7280.2|7281.5|7280.5|7282.5|7281.5|7278|7277|858
1662391500000|2022-09-05 15:25:00|7281.7|7280.7|7286|7284|7286.5|7285.5|7281|7280|2130
1662391800000|2022-09-05 15:30:00|7285.7|7283.7|7289.5|7287.5|7291.5|7289.5|7281.2|7279.2|3764
1662392100000|2022-09-05 15:35:00|7289.2|7287.2|7293.5|7291.5|7293.5|7291.5|7288.5|7286.5|717
1662392400000|2022-09-05 15:40:00|7293.2|7291.2|7284|7282|7293.5|7291.5|7283|7281|580
1662392700000|2022-09-05 15:45:00|7284.2|7282.2|7279.2|7277.2|7285.7|7283.7|7278.5|7276.5|382
1662393000000|2022-09-05 15:50:00|7279|7277|7274.2|7272.2|7279.5|7277.5|7274.2|7272.2|419
1662393300000|2022-09-05 15:55:00|7274|7272|7279.5|7277.5|7280|7278|7274|7272|195
1662393600000|2022-09-05 16:00:00|7279.2|7277.2|7283.2|7281.2|7283.2|7281.2|7277.5|7275.5|118
1662393900000|2022-09-05 16:05:00|7283|7281|7279.2|7277.2|7283.2|7281.2|7279|7277|218
1662394200000|2022-09-05 16:10:00|7279.5|7277.5|7280.2|7278.2|7281|7279|7278.7|7276.7|105
1662394500000|2022-09-05 16:15:00|7280.5|7278.5|7278.5|7276.5|7280.7|7278.7|7278.5|7276.5|59
1662394800000|2022-09-05 16:20:00|7278.2|7276.2|7282|7280|7282|7280|7278.2|7276.2|122
1662395100000|2022-09-05 16:25:00|7281.5|7279.5|7279.2|7277.2|7282|7280|7277.7|7275.7|91
1662395400000|2022-09-05 16:30:00|7279.5|7277.5|7279.7|7277.7|7280.5|7278.5|7277.7|7275.7|57
1662395700000|2022-09-05 16:35:00|7279.5|7277.5|7282.5|7280.5|7282.5|7280.5|7279.2|7277.2|95
1662396000000|2022-09-05 16:40:00|7283.5|7281.5|7278.5|7276.5|7283.5|7281.5|7278.5|7276.5|165
1662396300000|2022-09-05 16:45:00|7278.7|7276.7|7277.2|7275.2|7279.7|7277.7|7277|7275|90
1662396600000|2022-09-05 16:50:00|7277.5|7275.5|7280.2|7278.2|7280.7|7278.7|7277.2|7275.2|46
1662396900000|2022-09-05 16:55:00|7280.5|7278.5|7280.7|7278.7|7281.7|7279.7|7277.7|7275.7|173
1662397200000|2022-09-05 17:00:00|7280.5|7278.5|7282|7280|7282|7280|7280.5|7278.5|0
1662397500000|2022-09-05 17:05:00|7282.5|7280.5|7282.5|7280.5|7282.5|7280.5|7282.5|7280.5|9
1662397800000|2022-09-05 17:10:00|7283|7281|7283|7281|7283.5|7281.5|7282.7|7280.7|26
1662398100000|2022-09-05 17:15:00|7283.5|7281.5|7282.2|7280.2|7283.5|7281.5|7282.2|7280.2|4
1662398400000|2022-09-05 17:20:00|7282.5|7280.5|7282.7|7280.7|7283.7|7281.7|7282.5|7280.5|8
1662398700000|2022-09-05 17:25:00|7283.2|7281.2|7282.5|7280.5|7283.2|7281.2|7282.2|7280.2|23
1662399000000|2022-09-05 17:30:00|7282.2|7280.2|7281.7|7279.7|7282.5|7280.5|7281.7|7279.7|2
1662399300000|2022-09-05 17:35:00|7281.2|7279.2|7281.5|7279.5|7281.7|7279.7|7281|7279|2
1662399600000|2022-09-05 17:40:00|7281.7|7279.7|7280.7|7278.7|7281.7|7279.7|7280.7|7278.7|3
1662399900000|2022-09-05 17:45:00|7281|7279|7280.5|7278.5|7281|7279|7280.5|7278.5|6
1662400200000|2022-09-05 17:50:00|7280.7|7278.7|7280.2|7278.2|7281|7279|7280.2|7278.2|7
1662400500000|2022-09-05 17:55:00|7280|7278|7279.7|7277.7|7280.2|7278.2|7279.7|7277.7|3
1662400800000|2022-09-05 18:00:00|7280|7278|7279.5|7277.5|7280|7278|7279.5|7277.5|11
1662401100000|2022-09-05 18:05:00|7280.2|7278.2|7279.5|7277.5|7280.7|7278.7|7279.5|7277.5|2
1662401400000|2022-09-05 18:10:00|7279.7|7277.7|7281.5|7279.5|7281.5|7279.5|7279.7|7277.7|6
1662401700000|2022-09-05 18:15:00|7280.7|7278.7|7281|7279|7281|7279|7280.7|7278.7|1
1662402000000|2022-09-05 18:20:00|7281.2|7279.2|7281|7279|7281.7|7279.7|7280.7|7278.7|7
1662402300000|2022-09-05 18:25:00|7281.2|7279.2|7281.5|7279.5|7281.5|7279.5|7281.2|7279.2|0
1662402600000|2022-09-05 18:30:00|7281|7279|7280.7|7278.7|7281|7279|7280.7|7278.7|1
1662403200000|2022-09-05 18:40:00|7281|7279|7280.5|7278.5|7281|7279|7280.5|7278.5|7
1662403500000|2022-09-05 18:45:00|7281|7279|7281.2|7279.2|7281.7|7279.7|7280.7|7278.7|13
1662403800000|2022-09-05 18:50:00|7281|7279|7281.5|7279.5|7281.5|7279.5|7281|7279|7
1662404100000|2022-09-05 18:55:00|7281|7279|7280.7|7278.7|7281.2|7279.2|7280.7|7278.7|6
1662404400000|2022-09-05 19:00:00|7280.5|7278.5|7280.7|7278.7|7281.2|7279.2|7280.5|7278.5|6
1662404700000|2022-09-05 19:05:00|7280.5|7278.5|7280.7|7278.7|7281|7279|7280.5|7278.5|1
1662405000000|2022-09-05 19:10:00|7280.5|7278.5|7280.7|7278.7|7280.7|7278.7|7280.5|7278.5|5
1662405300000|2022-09-05 19:15:00|7280.2|7278.2|7280.5|7278.5|7280.5|7278.5|7280.2|7278.2|9
1662405600000|2022-09-05 19:20:00|7280.7|7278.7|7281|7279|7281.2|7279.2|7280.7|7278.7|0
1662405900000|2022-09-05 19:25:00|7280.7|7278.7|7280.7|7278.7|7281|7279|7280.5|7278.5|0
1662406200000|2022-09-05 19:30:00|7280.5|7278.5|7280.5|7278.5|7280.5|7278.5|7280.5|7278.5|0
1662406500000|2022-09-05 19:35:00|7281|7279|7280.2|7278.2|7281|7279|7279.7|7277.7|15
1662406800000|2022-09-05 19:40:00|7280.5|7278.5|7280.2|7278.2|7280.5|7278.5|7279.7|7277.7|5
1662407100000|2022-09-05 19:45:00|7280.5|7278.5|7280.5|7278.5|7281.7|7279.7|7280|7278|19
1662407400000|2022-09-05 19:50:00|7280.2|7278.2|7281|7279|7281.5|7279.5|7279.5|7277.5|92
1662407700000|2022-09-05 19:55:00|7280.5|7278.5|7277.5|7273.5|7281.2|7279.2|7276.5|7273.5|125
1662408000000|2022-09-05 20:00:00|7277.4|7273.4|7277.4|7273.4|7277.5|7273.5|7277.4|7273.4|0
1662408300000|2022-09-05 20:05:00|7277.8|7273.8|7277.8|7273.8|7277.8|7273.8|7277.8|7273.8|0
1662408600000|2022-09-05 20:10:00|7278.6|7274.6|7278.8|7274.8|7278.8|7274.8|7278.6|7274.6|0
1662409200000|2022-09-05 20:20:00|7278.7|7274.7|7278.7|7274.7|7278.7|7274.7|7278.7|7274.7|0
1662409500000|2022-09-05 20:25:00|7278.8|7274.8|7278.8|7274.8|7278.8|7274.8|7278.8|7274.8|0
1662409800000|2022-09-05 20:30:00|7278.7|7274.7|7278.7|7274.7|7278.7|7274.7|7278.7|7274.7|0
1662410400000|2022-09-05 20:40:00|7278.8|7274.8|7278.4|7274.4|7278.8|7274.8|7278.4|7274.4|0
1662410700000|2022-09-05 20:45:00|7278.3|7274.3|7278.1|7274.1|7278.4|7274.4|7278.1|7274.1|0
1662411900000|2022-09-05 21:05:00|7278|7274|7278|7274|7278|7274|7278|7274|0
1662412200000|2022-09-05 21:10:00|7278.1|7274.1|7278|7274|7278.1|7274.1|7278|7274|0
1662412500000|2022-09-05 21:15:00|7277.9|7273.9|7278|7274|7278|7274|7277.9|7273.9|0
1662413400000|2022-09-05 21:30:00|7278.1|7274.1|7278.1|7274.1|7278.1|7274.1|7278.1|7274.1|0
1662413700000|2022-09-05 21:35:00|7278.3|7274.3|7278.3|7274.3|7278.3|7274.3|7278.3|7274.3|0
1662414000000|2022-09-05 21:40:00|7278.2|7274.2|7278.2|7274.2|7278.2|7274.2|7278.2|7274.2|0
1662415200000|2022-09-05 22:00:00|7282.6|7278.6|7279.9|7275.9|7282.9|7278.9|7276.4|7272.4|0
1662415500000|2022-09-05 22:05:00|7279.6|7275.6|7279.2|7275.2|7280.1|7276.1|7277.5|7273.5|0
1662415800000|2022-09-05 22:10:00|7279.6|7275.6|7281.7|7277.7|7283.1|7279.1|7278.7|7274.7|0
1662416100000|2022-09-05 22:15:00|7282|7278|7282.8|7278.8|7283.1|7279.1|7281.1|7277.1|0
1662416400000|2022-09-05 22:20:00|7282.5|7278.5|7286.7|7282.7|7287.4|7283.4|7282.5|7278.5|0
1662416700000|2022-09-05 22:25:00|7286.4|7282.4|7287.3|7283.3|7290.1|7286.1|7285.3|7281.3|0
1662417000000|2022-09-05 22:30:00|7287.2|7283.2|7287.4|7283.4|7288.2|7284.2|7285.9|7281.9|0
1662417300000|2022-09-05 22:35:00|7287.1|7283.1|7294.7|7290.7|7295|7291|7286.1|7282.1|0
1662417600000|2022-09-05 22:40:00|7295|7291|7291.8|7287.8|7295.9|7291.9|7291.8|7287.8|0
1662417900000|2022-09-05 22:45:00|7292|7288|7291.5|7287.5|7293.2|7289.2|7291.1|7287.1|0
1662418200000|2022-09-05 22:50:00|7291.9|7287.9|7292.7|7288.7|7293.4|7289.4|7290.7|7286.7|0
1662418500000|2022-09-05 22:55:00|7292.5|7288.5|7289.2|7285.2|7292.5|7288.5|7288.7|7284.7|0
1662418800000|2022-09-05 23:00:00|7289.5|7285.5|7288.2|7284.2|7290.3|7286.3|7288.2|7284.2|0
1662419100000|2022-09-05 23:05:00|7287.8|7283.8|7288.6|7284.6|7288.6|7284.6|7287.3|7283.3|0
1662419400000|2022-09-05 23:10:00|7288.3|7284.3|7286|7282|7288.3|7284.3|7285.2|7281.2|0
1662419700000|2022-09-05 23:15:00|7286.4|7282.4|7287.1|7283.1|7287.1|7283.1|7285|7281|0
1662420000000|2022-09-05 23:20:00|7287.4|7283.4|7286|7282|7287.8|7283.8|7285|7281|0
1662420300000|2022-09-05 23:25:00|7285.7|7281.7|7285.7|7281.7|7286.4|7282.4|7284.6|7280.6|0
1662420600000|2022-09-05 23:30:00|7285.3|7281.3|7285.2|7281.2|7286.4|7282.4|7284.6|7280.6|0
1662420900000|2022-09-05 23:35:00|7285|7281|7287|7283|7287|7283|7284.6|7280.6|0
1662421200000|2022-09-05 23:40:00|7287.7|7283.7|7288.2|7284.2|7288.7|7284.7|7287.3|7283.3|0
1662421500000|2022-09-05 23:45:00|7288.3|7284.3|7286.8|7282.8|7288.5|7284.5|7286.1|7282.1|0
1662421800000|2022-09-05 23:50:00|7286.4|7282.4|7284.3|7280.3|7287.5|7283.5|7281.6|7277.6|0
1662422100000|2022-09-05 23:55:00|7284.6|7280.6|7286|7282|7286|7282|7283.9|7279.9|0
1662422400000|2022-09-06 00:00:00|7285.6|7281.6|7269.7|7266.7|7285.6|7281.6|7268|7265|225
1662422700000|2022-09-06 00:05:00|7270.2|7267.2|7275.7|7272.7|7277|7274|7270.2|7267.2|74
1662423000000|2022-09-06 00:10:00|7276|7273|7283.5|7280.5|7283.5|7280.5|7275.2|7272.2|45
1662423300000|2022-09-06 00:15:00|7283.7|7280.7|7288.2|7285.2|7289.7|7286.7|7282.7|7279.7|64
1662423600000|2022-09-06 00:20:00|7288.5|7285.5|7291.2|7288.2|7291.7|7288.7|7287|7284|36
1662423900000|2022-09-06 00:25:00|7291.5|7288.5|7292.7|7289.7|7294|7291|7291.2|7288.2|29
1662424200000|2022-09-06 00:30:00|7292.5|7289.5|7300.2|7297.2|7300.7|7297.7|7292.5|7289.5|53
1662424500000|2022-09-06 00:35:00|7299.5|7296.5|7295.5|7292.5|7300|7297|7295.5|7292.5|44
1662424800000|2022-09-06 00:40:00|7295.7|7292.7|7296|7293|7296.7|7293.7|7294.7|7291.7|42
1662425100000|2022-09-06 00:45:00|7295.7|7292.7|7300.5|7297.5|7300.5|7297.5|7295.7|7292.7|28
1662425400000|2022-09-06 00:50:00|7299.2|7296.2|7300.2|7297.2|7300.2|7297.2|7296.7|7293.7|38
1662425700000|2022-09-06 00:55:00|7300.5|7297.5|7300.2|7297.2|7305|7302|7300|7297|69
1662426000000|2022-09-06 01:00:00|7301|7298|7304|7301|7304|7301|7299.5|7296.5|48
1662426300000|2022-09-06 01:05:00|7303.7|7300.7|7300.7|7297.7|7304|7301|7300.5|7297.5|29
1662426600000|2022-09-06 01:10:00|7300.2|7297.2|7297.7|7294.7|7300.5|7297.5|7297.7|7294.7|29
1662426900000|2022-09-06 01:15:00|7297.2|7294.2|7295|7292|7298.2|7295.2|7294.7|7291.7|30
1662427200000|2022-09-06 01:20:00|7295.2|7292.2|7294.2|7291.2|7296.5|7293.5|7293.5|7290.5|26
1662427500000|2022-09-06 01:25:00|7294|7291|7288|7285|7294.2|7291.2|7287.2|7284.2|47
1662427800000|2022-09-06 01:30:00|7288.2|7285.2|7286.7|7283.7|7290|7287|7286.2|7283.2|27
1662428100000|2022-09-06 01:35:00|7286.5|7283.5|7287.2|7284.2|7288.5|7285.5|7286.2|7283.2|18
1662428400000|2022-09-06 01:40:00|7287|7284|7286.2|7283.2|7288|7285|7286|7283|13
1662428700000|2022-09-06 01:45:00|7286.5|7283.5|7286|7283|7287.2|7284.2|7284.2|7281.2|19
1662429000000|2022-09-06 01:50:00|7286.2|7283.2|7283.7|7280.7|7286.7|7283.7|7283.2|7280.2|13
1662429300000|2022-09-06 01:55:00|7283.5|7280.5|7282.5|7279.5|7283.5|7280.5|7280.5|7277.5|17
1662429600000|2022-09-06 02:00:00|7282|7279|7283.7|7280.7|7284.7|7281.7|7280.2|7277.2|26
1662429900000|2022-09-06 02:05:00|7284|7281|7277.7|7274.7|7284|7281|7277.7|7274.7|28
1662430200000|2022-09-06 02:10:00|7276.5|7273.5|7281.2|7278.2|7281.2|7278.2|7276.5|7273.5|32
1662430500000|2022-09-06 02:15:00|7281.7|7278.7|7282.2|7279.2|7283.5|7280.5|7280.7|7277.7|24
1662430800000|2022-09-06 02:20:00|7281.7|7278.7|7281.2|7278.2|7282|7279|7279.5|7276.5|27
1662431100000|2022-09-06 02:25:00|7281|7278|7281.5|7278.5|7282.2|7279.2|7281|7278|15
1662431400000|2022-09-06 02:30:00|7281.2|7278.2|7279.7|7276.7|7282.2|7279.2|7277.2|7274.2|28
1662431700000|2022-09-06 02:35:00|7280.2|7277.2|7286.7|7283.7|7287|7284|7279.5|7276.5|89
1662432000000|2022-09-06 02:40:00|7287.2|7284.2|7287.7|7284.7|7289.2|7286.2|7286.7|7283.7|39
1662432300000|2022-09-06 02:45:00|7288.2|7285.2|7287.2|7284.2|7288.2|7285.2|7286.5|7283.5|25
1662432600000|2022-09-06 02:50:00|7287|7284|7287|7284|7287|7284|7284|7281|33
1662432900000|2022-09-06 02:55:00|7287.2|7284.2|7284.7|7281.7|7287.2|7284.2|7284.5|7281.5|35
1662433200000|2022-09-06 03:00:00|7284.5|7281.5|7282|7279|7285.5|7282.5|7281.7|7278.7|8
1662433500000|2022-09-06 03:05:00|7281.7|7278.7|7281|7278|7283.2|7280.2|7279.5|7276.5|22
1662433800000|2022-09-06 03:10:00|7280.7|7277.7|7279.2|7276.2|7282.2|7279.2|7278.2|7275.2|24
1662434100000|2022-09-06 03:15:00|7279|7276|7279.7|7276.7|7281.2|7278.2|7278.2|7275.2|30
1662434400000|2022-09-06 03:20:00|7280.2|7277.2|7278.5|7275.5|7281.5|7278.5|7278.5|7275.5|21
1662434700000|2022-09-06 03:25:00|7278.7|7275.7|7282.2|7279.2|7283.5|7280.5|7278.5|7275.5|80
1662435000000|2022-09-06 03:30:00|7282|7279|7281.5|7278.5|7283|7280|7281|7278|19
1662435300000|2022-09-06 03:35:00|7281.7|7278.7|7283.2|7280.2|7283.2|7280.2|7281.5|7278.5|19
1662435600000|2022-09-06 03:40:00|7282.7|7279.7|7279.5|7276.5|7283|7280|7278.2|7275.2|19
1662435900000|2022-09-06 03:45:00|7279.2|7276.2|7276.5|7273.5|7281.2|7278.2|7276.5|7273.5|35
1662436200000|2022-09-06 03:50:00|7277.2|7274.2|7276|7273|7278|7275|7273.7|7270.7|37
1662436500000|2022-09-06 03:55:00|7275.7|7272.7|7276.2|7273.2|7276.2|7273.2|7275.2|7272.2|14
1662436800000|2022-09-06 04:00:00|7276|7273|7278.5|7275.5|7278.7|7275.7|7275.7|7272.7|17
1662437100000|2022-09-06 04:05:00|7278.7|7275.7|7278.2|7275.2|7279.7|7276.7|7278.2|7275.2|16
1662437400000|2022-09-06 04:10:00|7278.5|7275.5|7279|7276|7279.2|7276.2|7277.5|7274.5|20
1662437700000|2022-09-06 04:15:00|7279.2|7276.2|7276|7273|7279.2|7276.2|7276|7273|12
1662438000000|2022-09-06 04:20:00|7276.2|7273.2|7279.2|7276.2|7281.5|7278.5|7276|7273|29
1662438300000|2022-09-06 04:25:00|7280.2|7277.2|7281.7|7278.7|7282.2|7279.2|7279.5|7276.5|19
1662438600000|2022-09-06 04:30:00|7281.5|7278.5|7279.2|7276.2|7282|7279|7279.2|7276.2|38
1662438900000|2022-09-06 04:35:00|7279|7276|7280.7|7277.7|7281.5|7278.5|7279|7276|19
1662439200000|2022-09-06 04:40:00|7280.2|7277.2|7278.2|7275.2|7281|7278|7278.2|7275.2|15
1662439500000|2022-09-06 04:45:00|7278.7|7275.7|7278|7275|7279.2|7276.2|7278|7275|17
1662439800000|2022-09-06 04:50:00|7278.7|7275.7|7279.2|7276.2|7280.2|7277.2|7278|7275|21
1662440100000|2022-09-06 04:55:00|7279.7|7276.7|7276.2|7273.2|7280|7277|7275.5|7272.5|15
1662440400000|2022-09-06 05:00:00|7276.5|7273.5|7270.2|7267.2|7276.5|7273.5|7270.2|7267.2|35
1662440700000|2022-09-06 05:05:00|7270|7267|7270.5|7267.5|7271.5|7268.5|7269.2|7266.2|44
1662441000000|2022-09-06 05:10:00|7271|7268|7270.2|7267.2|7271.2|7268.2|7268.2|7265.2|66
1662441300000|2022-09-06 05:15:00|7270.7|7267.7|7270|7267|7271.5|7268.5|7269.7|7266.7|24
1662441600000|2022-09-06 05:20:00|7270.2|7267.2|7272.2|7269.2|7272.2|7269.2|7268.7|7265.7|25
1662441900000|2022-09-06 05:25:00|7272|7269|7272|7269|7272.2|7269.2|7271.2|7268.2|28
1662442200000|2022-09-06 05:30:00|7272.2|7269.2|7269|7266|7272.5|7269.5|7268.2|7265.2|35
1662442500000|2022-09-06 05:35:00|7269.2|7266.2|7273|7270|7273.7|7270.7|7268.7|7265.7|70
1662442800000|2022-09-06 05:40:00|7273.2|7270.2|7271.7|7268.7|7273.2|7270.2|7271.5|7268.5|23
1662443100000|2022-09-06 05:45:00|7271.5|7268.5|7273|7270|7273.5|7270.5|7271.2|7268.2|33
1662443400000|2022-09-06 05:50:00|7272.7|7269.7|7270.2|7267.2|7273.5|7270.5|7270|7267|19
1662443700000|2022-09-06 05:55:00|7269.7|7266.7|7264.7|7261.7|7270.2|7267.2|7264.7|7261.7|59
1662444000000|2022-09-06 06:00:00|7264.2|7261.2|7266.2|7264.2|7269.2|7267.2|7262.2|7260.2|279
1662444300000|2022-09-06 06:05:00|7265.5|7263.5|7266.5|7264.5|7268.5|7266.5|7264.2|7262.2|111
1662444600000|2022-09-06 06:10:00|7266.7|7264.7|7269.2|7267.2|7269.2|7267.2|7264|7262|113
1662444900000|2022-09-06 06:15:00|7269.5|7267.5|7264.7|7262.7|7270.5|7268.5|7263.2|7261.2|141
1662445200000|2022-09-06 06:20:00|7265|7263|7268.5|7266.5|7270|7268|7263.2|7261.2|127
1662445500000|2022-09-06 06:25:00|7268|7266|7271.2|7269.2|7271.2|7269.2|7268|7266|101
1662445800000|2022-09-06 06:30:00|7271.5|7269.5|7273.5|7271.5|7275.7|7273.7|7270.2|7268.2|168
1662446100000|2022-09-06 06:35:00|7274|7272|7270.7|7268.7|7277|7275|7270|7268|259
1662446400000|2022-09-06 06:40:00|7271|7269|7270.7|7268.7|7274|7272|7270|7268|123
1662446700000|2022-09-06 06:45:00|7271.5|7269.5|7269.5|7267.5|7271.5|7269.5|7267.7|7265.7|131
1662447000000|2022-09-06 06:50:00|7269.7|7267.7|7261|7259|7269.7|7267.7|7261|7259|292
1662447300000|2022-09-06 06:55:00|7260.7|7258.7|7269.2|7267.2|7269.2|7267.2|7260|7258|413
1662447600000|2022-09-06 07:00:00|7269.5|7267.5|7297.7|7296.7|7298.5|7297.5|7263|7262|3282
1662447900000|2022-09-06 07:05:00|7298|7297|7294|7293|7302.5|7301.5|7292.5|7291.5|1344
1662448200000|2022-09-06 07:10:00|7294.7|7293.7|7294.2|7293.2|7298.2|7297.2|7288|7287|1090
1662448500000|2022-09-06 07:15:00|7294|7293|7300.2|7299.2|7304|7303|7293.7|7292.7|658
1662448800000|2022-09-06 07:20:00|7300.5|7299.5|7315.7|7314.7|7321.5|7320.5|7300.5|7299.5|1118
1662449100000|2022-09-06 07:25:00|7315.5|7314.5|7325|7324|7325.7|7324.7|7313.5|7312.5|1051
1662449400000|2022-09-06 07:30:00|7324.7|7323.7|7315.2|7314.2|7325|7324|7310.5|7309.5|992
1662449700000|2022-09-06 07:35:00|7315.5|7314.5|7311.2|7310.2|7319.5|7318.5|7310.5|7309.5|818
1662450000000|2022-09-06 07:40:00|7311|7310|7309.7|7308.7|7318.2|7317.2|7309.2|7308.2|757
1662450300000|2022-09-06 07:45:00|7309.5|7308.5|7310.2|7309.2|7316.7|7315.7|7309.2|7308.2|868
1662450600000|2022-09-06 07:50:00|7310.5|7309.5|7304.7|7303.7|7311.5|7310.5|7304.7|7303.7|519
1662450900000|2022-09-06 07:55:00|7305|7304|7310.7|7309.7|7312.5|7311.5|7304.5|7303.5|478
1662451200000|2022-09-06 08:00:00|7310.2|7309.2|7312.7|7311.7|7318|7317|7309.2|7308.2|1365
1662451500000|2022-09-06 08:05:00|7314.2|7313.2|7306.2|7305.2|7314.5|7313.5|7301.5|7300.5|789
1662451800000|2022-09-06 08:10:00|7306.5|7305.5|7304.7|7303.7|7307.2|7306.2|7298|7297|567
1662452100000|2022-09-06 08:15:00|7305|7304|7307.7|7306.7|7308|7307|7299|7298|411
1662452400000|2022-09-06 08:20:00|7307.5|7306.5|7300.2|7299.2|7310|7309|7297|7296|586
1662452700000|2022-09-06 08:25:00|7300|7299|7304|7303|7305.7|7304.7|7297.7|7296.7|374
1662453000000|2022-09-06 08:30:00|7303.7|7302.7|7301|7300|7305|7304|7296.5|7295.5|429
1662453300000|2022-09-06 08:35:00|7300.7|7299.7|7304.5|7303.5|7305.2|7304.2|7294.5|7293.5|265
1662453600000|2022-09-06 08:40:00|7304.2|7303.2|7308|7307|7311.7|7310.7|7304|7303|443
1662453900000|2022-09-06 08:45:00|7308.2|7307.2|7307.7|7306.7|7312.2|7311.2|7307|7306|389
1662454200000|2022-09-06 08:50:00|7308|7307|7314.5|7313.5|7315.5|7314.5|7307.5|7306.5|824
1662454500000|2022-09-06 08:55:00|7314.7|7313.7|7310.7|7309.7|7316|7315|7308|7307|428
1662454800000|2022-09-06 09:00:00|7311|7310|7298|7297|7311.2|7310.2|7297.2|7296.2|457
1662455100000|2022-09-06 09:05:00|7297.7|7296.7|7294.2|7293.2|7301.7|7300.7|7292.5|7291.5|559
1662455400000|2022-09-06 09:10:00|7294|7293|7290|7289|7297.7|7296.7|7289.5|7288.5|545
1662455700000|2022-09-06 09:15:00|7289.7|7288.7|7294.7|7293.7|7298|7297|7289.2|7288.2|505
1662456000000|2022-09-06 09:20:00|7294.5|7293.5|7298.7|7297.7|7300.5|7299.5|7291.2|7290.2|491
1662456300000|2022-09-06 09:25:00|7299|7298|7301.2|7300.2|7304|7303|7297.7|7296.7|418
1662456600000|2022-09-06 09:30:00|7301.5|7300.5|7302.5|7301.5|7302.7|7301.7|7296.7|7295.7|389
1662456900000|2022-09-06 09:35:00|7302.7|7301.7|7302|7301|7305|7304|7299.7|7298.7|430
1662457200000|2022-09-06 09:40:00|7301.7|7300.7|7302|7301|7306.7|7305.7|7300.2|7299.2|755
1662457500000|2022-09-06 09:45:00|7301.7|7300.7|7300.5|7299.5|7306|7305|7299.7|7298.7|454
1662457800000|2022-09-06 09:50:00|7300.2|7299.2|7298.7|7297.7|7305.2|7304.2|7298|7297|377
1662458100000|2022-09-06 09:55:00|7298.5|7297.5|7302.5|7301.5|7302.5|7301.5|7298.5|7297.5|252
1662458400000|2022-09-06 10:00:00|7302.2|7301.2|7303|7302|7304.7|7303.7|7300.7|7299.7|271
1662458700000|2022-09-06 10:05:00|7303.7|7302.7|7303.2|7302.2|7307.5|7306.5|7302.2|7301.2|300
1662459000000|2022-09-06 10:10:00|7303|7302|7307|7306|7308|7307|7302|7301|296
1662459300000|2022-09-06 10:15:00|7306.7|7305.7|7310|7309|7311.7|7310.7|7306.5|7305.5|464
1662459600000|2022-09-06 10:20:00|7310.2|7309.2|7314.7|7313.7|7314.7|7313.7|7308.5|7307.5|443
1662459900000|2022-09-06 10:25:00|7315|7314|7314.5|7313.5|7317.5|7316.5|7311.5|7310.5|415
1662460200000|2022-09-06 10:30:00|7314.7|7313.7|7307.2|7306.2|7314.7|7313.7|7304.5|7303.5|392
1662460500000|2022-09-06 10:35:00|7307.7|7306.7|7302.5|7301.5|7310.5|7309.5|7302|7301|443
1662460800000|2022-09-06 10:40:00|7302.2|7301.2|7302|7301|7304.7|7303.7|7300.5|7299.5|421
1662461100000|2022-09-06 10:45:00|7302.2|7301.2|7302|7301|7305.5|7304.5|7301|7300|490
1662461400000|2022-09-06 10:50:00|7301.7|7300.7|7300.2|7299.2|7303|7302|7298.2|7297.2|354
1662461700000|2022-09-06 10:55:00|7300|7299|7301.7|7300.7|7302.7|7301.7|7299|7298|268
1662462000000|2022-09-06 11:00:00|7301|7300|7301.7|7300.7|7301.7|7300.7|7294.5|7293.5|281
1662462300000|2022-09-06 11:05:00|7301.5|7300.5|7306|7305|7306|7305|7299|7298|199
1662462600000|2022-09-06 11:10:00|7306.2|7305.2|7302.7|7301.7|7306.7|7305.7|7302.5|7301.5|211
1662462900000|2022-09-06 11:15:00|7303|7302|7304.5|7303.5|7306.2|7305.2|7302.7|7301.7|191
1662463200000|2022-09-06 11:20:00|7304.2|7303.2|7304|7303|7307|7306|7301.5|7300.5|345
1662463500000|2022-09-06 11:25:00|7303.7|7302.7|7303.2|7302.2|7307|7306|7302.5|7301.5|170
1662463800000|2022-09-06 11:30:00|7303|7302|7300.2|7299.2|7303|7302|7299.2|7298.2|267
1662464100000|2022-09-06 11:35:00|7300|7299|7293.2|7292.2|7300|7299|7293|7292|352
1662464400000|2022-09-06 11:40:00|7293.5|7292.5|7292.5|7291.5|7293.5|7292.5|7287.3|7286.3|673
1662464700000|2022-09-06 11:45:00|7292.8|7291.8|7294.8|7293.8|7296.3|7295.3|7292.8|7291.8|330
1662465000000|2022-09-06 11:50:00|7294.3|7293.3|7294.3|7293.3|7296|7295|7290.5|7289.5|378
1662465300000|2022-09-06 11:55:00|7294.5|7293.5|7301.3|7300.3|7301.8|7300.8|7294.5|7293.5|186
1662465600000|2022-09-06 12:00:00|7300.8|7299.8|7303.8|7302.8|7304.3|7303.3|7299.8|7298.8|275
1662465900000|2022-09-06 12:05:00|7303.3|7302.3|7305|7304|7306.3|7305.3|7300.3|7299.3|447
1662466200000|2022-09-06 12:10:00|7305.3|7304.3|7305.8|7304.8|7306.5|7305.5|7300.8|7299.8|330
1662466500000|2022-09-06 12:15:00|7305.5|7304.5|7302.8|7301.8|7306.8|7305.8|7301.5|7300.5|308
1662466800000|2022-09-06 12:20:00|7302.5|7301.5|7302.5|7301.5|7305.5|7304.5|7300.3|7299.3|347
1662467100000|2022-09-06 12:25:00|7302.3|7301.3|7298.8|7297.8|7304.3|7303.3|7298.5|7297.5|246
1662467400000|2022-09-06 12:30:00|7299|7298|7302.3|7301.3|7304.3|7303.3|7296.5|7295.5|279
1662467700000|2022-09-06 12:35:00|7302|7301|7305.8|7304.8|7306.3|7305.3|7301.8|7300.8|331
1662468000000|2022-09-06 12:40:00|7306|7305|7311.3|7310.3|7311.8|7310.8|7305.3|7304.3|403
1662468300000|2022-09-06 12:45:00|7311|7310|7310.3|7309.3|7311.3|7310.3|7304.8|7303.8|1220
1662468600000|2022-09-06 12:50:00|7310|7309|7309.8|7308.8|7311.5|7310.5|7308.5|7307.5|1350
1662468900000|2022-09-06 12:55:00|7310.3|7309.3|7307|7306|7312.8|7311.8|7307|7306|467
1662469200000|2022-09-06 13:00:00|7307.5|7306.5|7312.8|7311.8|7317.3|7316.3|7306.5|7305.5|439
1662469500000|2022-09-06 13:05:00|7312.5|7311.5|7314.8|7313.8|7315.8|7314.8|7308.8|7307.8|330
1662469800000|2022-09-06 13:10:00|7314.3|7313.3|7317.5|7316.5|7317.5|7316.5|7313.3|7312.3|394
1662470100000|2022-09-06 13:15:00|7317.3|7316.3|7323|7322|7323|7322|7316.5|7315.5|617
1662470400000|2022-09-06 13:20:00|7322.8|7321.8|7320|7319|7323.8|7322.8|7319.8|7318.8|736
1662470700000|2022-09-06 13:25:00|7319.8|7318.8|7315.8|7314.8|7319.8|7318.8|7312.8|7311.8|1646
1662471000000|2022-09-06 13:30:00|7316|7315|7317.3|7316.3|7318.3|7317.3|7311.5|7310.5|1458
1662471300000|2022-09-06 13:35:00|7316.8|7315.8|7305|7304|7320.3|7319.3|7305|7304|999
1662471600000|2022-09-06 13:40:00|7304|7303|7301.5|7300.5|7305.5|7304.5|7299|7298|744
1662471900000|2022-09-06 13:45:00|7301.3|7300.3|7291.8|7290.8|7302.5|7301.5|7291.8|7290.8|884
1662472200000|2022-09-06 13:50:00|7292|7291|7278.3|7277.3|7293|7292|7277|7276|1228
1662472500000|2022-09-06 13:55:00|7277.8|7276.8|7287|7286|7287.5|7286.5|7271.3|7270.3|1286
1662472800000|2022-09-06 14:00:00|7286.8|7285.8|7273|7272|7289.3|7288.3|7266.8|7265.8|1561
1662473100000|2022-09-06 14:05:00|7272.8|7271.8|7265|7264|7275.3|7274.3|7262.5|7261.5|1504
1662473400000|2022-09-06 14:10:00|7264.8|7263.8|7263.3|7262.3|7266.8|7265.8|7256.3|7255.3|925
1662473700000|2022-09-06 14:15:00|7263.1|7262.1|7266.6|7265.6|7268.3|7267.3|7257.3|7256.3|1092
1662474000000|2022-09-06 14:20:00|7266.3|7265.3|7266.6|7265.6|7269.1|7268.1|7262.1|7261.1|974
1662474300000|2022-09-06 14:25:00|7266.3|7265.3|7282.1|7281.1|7283.8|7282.8|7264.1|7263.1|1646
1662474600000|2022-09-06 14:30:00|7281.6|7280.6|7286.8|7285.8|7287.1|7286.1|7277.8|7276.8|700
1662474900000|2022-09-06 14:35:00|7287.3|7286.3|7296.8|7295.8|7297.6|7296.6|7279.1|7278.1|714
1662475200000|2022-09-06 14:40:00|7297.1|7296.1|7301.6|7300.6|7303.1|7302.1|7297.1|7296.1|1094
1662475500000|2022-09-06 14:45:00|7301.8|7300.8|7302.1|7301.1|7305.1|7304.1|7296.8|7295.8|916
1662475800000|2022-09-06 14:50:00|7302.3|7301.3|7310.1|7309.1|7315.1|7314.1|7301.3|7300.3|999
1662476100000|2022-09-06 14:55:00|7309.8|7308.8|7315.1|7314.1|7320.1|7319.1|7309.6|7308.6|884
1662476400000|2022-09-06 15:00:00|7314.8|7313.8|7312.1|7311.1|7315.6|7314.6|7309.1|7308.1|1071
1662476700000|2022-09-06 15:05:00|7311.8|7310.8|7316.6|7315.6|7322.1|7321.1|7309.8|7308.8|976
1662477000000|2022-09-06 15:10:00|7316.3|7315.3|7312.6|7311.6|7317.6|7316.6|7309.6|7308.6|806
1662477300000|2022-09-06 15:15:00|7312.8|7311.8|7310.1|7309.1|7313.3|7312.3|7308.1|7307.1|794
1662477600000|2022-09-06 15:20:00|7309.8|7308.8|7308.6|7307.6|7310.8|7309.8|7305.6|7304.6|1140
1662477900000|2022-09-06 15:25:00|7308.3|7307.3|7298.1|7296.1|7309.6|7308.6|7297.6|7296.1|2602
1662478200000|2022-09-06 15:30:00|7297.8|7295.8|7302.6|7300.6|7311.3|7309.3|7295.8|7293.8|4443
1662478500000|2022-09-06 15:35:00|7304.1|7302.1|7296.3|7294.3|7305.6|7303.6|7293.1|7291.1|1696
1662478800000|2022-09-06 15:40:00|7295.8|7293.8|7298.1|7296.1|7306.8|7304.8|7294.8|7292.8|563
1662479100000|2022-09-06 15:45:00|7298.3|7296.3|7290.8|7288.8|7301.8|7299.8|7289.8|7287.8|683
1662479400000|2022-09-06 15:50:00|7290.3|7288.3|7298.8|7296.8|7301.1|7299.1|7290.1|7288.1|405
1662479700000|2022-09-06 15:55:00|7298.6|7296.6|7296.6|7294.6|7301.8|7299.8|7296.6|7294.6|312
1662480000000|2022-09-06 16:00:00|7296.1|7294.1|7297.6|7295.6|7301.1|7299.1|7295.1|7293.1|346
1662480300000|2022-09-06 16:05:00|7297.8|7295.8|7289.1|7287.1|7301.6|7299.6|7287.1|7285.1|340
1662480600000|2022-09-06 16:10:00|7289.3|7287.3|7283.8|7281.8|7289.6|7287.6|7282.8|7280.8|389
1662480900000|2022-09-06 16:15:00|7283.3|7281.3|7277.6|7275.6|7284.1|7282.1|7276.6|7274.6|403
1662481200000|2022-09-06 16:20:00|7277.3|7275.3|7273.8|7271.8|7280.3|7278.3|7272.3|7270.3|286
1662481500000|2022-09-06 16:25:00|7273.6|7271.6|7275.1|7273.1|7276.8|7274.8|7270.1|7268.1|424
1662481800000|2022-09-06 16:30:00|7275.3|7273.3|7273.1|7271.1|7278.3|7276.3|7272.3|7270.3|279
1662482100000|2022-09-06 16:35:00|7273.3|7271.3|7275.3|7273.3|7276.8|7274.8|7273.1|7271.1|112
1662482400000|2022-09-06 16:40:00|7275.6|7273.6|7282.1|7280.1|7282.1|7280.1|7271.3|7269.3|161
1662482700000|2022-09-06 16:45:00|7281.8|7279.8|7284.6|7282.6|7284.6|7282.6|7279.6|7277.6|125
1662483000000|2022-09-06 16:50:00|7285.1|7283.1|7285.1|7283.1|7286.3|7284.3|7280.6|7278.6|264
1662483300000|2022-09-06 16:55:00|7284.8|7282.8|7284.3|7282.3|7289.6|7287.6|7283.3|7281.3|120
1662483600000|2022-09-06 17:00:00|7284.1|7282.1|7278.8|7276.8|7284.8|7282.8|7276.6|7274.6|254
1662483900000|2022-09-06 17:05:00|7278.6|7276.6|7268.1|7266.1|7278.6|7276.6|7268.1|7266.1|179
1662484200000|2022-09-06 17:10:00|7268.3|7266.3|7264.3|7262.3|7270.3|7268.3|7263.3|7261.3|251
1662484500000|2022-09-06 17:15:00|7264.1|7262.1|7265.6|7263.6|7266.8|7264.8|7261.6|7259.6|213
1662484800000|2022-09-06 17:20:00|7265.3|7263.3|7265.1|7263.1|7267.3|7265.3|7263.6|7261.6|97
1662485100000|2022-09-06 17:25:00|7264.8|7262.8|7264.8|7262.8|7266.8|7264.8|7263.3|7261.3|73
1662485400000|2022-09-06 17:30:00|7264.6|7262.6|7270.1|7268.1|7272.3|7270.3|7264.1|7262.1|110
1662485700000|2022-09-06 17:35:00|7269.3|7267.3|7271.3|7269.3|7272.3|7270.3|7267.8|7265.8|81
1662486000000|2022-09-06 17:40:00|7271.1|7269.1|7265.8|7263.8|7271.8|7269.8|7263.8|7261.8|218
1662486300000|2022-09-06 17:45:00|7266.1|7264.1|7260.8|7258.8|7266.3|7264.3|7260.6|7258.6|402
1662486600000|2022-09-06 17:50:00|7260.6|7258.6|7264.6|7262.6|7265.3|7263.3|7258.3|7256.3|288
1662486900000|2022-09-06 17:55:00|7264.3|7262.3|7270.1|7268.1|7270.8|7268.8|7263.6|7261.6|106
1662487200000|2022-09-06 18:00:00|7269.8|7267.8|7272.1|7270.1|7273.8|7271.8|7268.8|7266.8|211
1662487500000|2022-09-06 18:05:00|7271.8|7269.8|7271.8|7269.8|7273.3|7271.3|7268.1|7266.1|97
1662487800000|2022-09-06 18:10:00|7272.3|7270.3|7278.6|7276.6|7281.3|7279.3|7271.6|7269.6|259
1662488100000|2022-09-06 18:15:00|7278.3|7276.3|7279.3|7277.3|7281.8|7279.8|7276.6|7274.6|175
1662488400000|2022-09-06 18:20:00|7279.6|7277.6|7276.8|7274.8|7280.3|7278.3|7274.3|7272.3|76
1662488700000|2022-09-06 18:25:00|7277.1|7275.1|7273.8|7271.8|7278.1|7276.1|7272.6|7270.6|51
1662489000000|2022-09-06 18:30:00|7274.1|7272.1|7271.1|7269.1|7275.8|7273.8|7266.8|7264.8|155
1662489300000|2022-09-06 18:35:00|7271.3|7269.3|7272.8|7270.8|7275.6|7273.6|7269.1|7267.1|53
1662489600000|2022-09-06 18:40:00|7272.6|7270.6|7267.1|7265.1|7272.6|7270.6|7266.6|7264.6|73
1662489900000|2022-09-06 18:45:00|7267.3|7265.3|7268.8|7266.8|7269.3|7267.3|7264.6|7262.6|64
1662490200000|2022-09-06 18:50:00|7268.6|7266.6|7264.8|7262.8|7268.6|7266.6|7260.6|7258.6|78
1662490500000|2022-09-06 18:55:00|7265.3|7263.3|7263.1|7261.1|7268.1|7266.1|7262.1|7260.1|65
1662490800000|2022-09-06 19:00:00|7263.3|7261.3|7261.6|7259.6|7265.1|7263.1|7259.8|7257.8|127
1662491100000|2022-09-06 19:05:00|7261.8|7259.8|7269.6|7267.6|7269.8|7267.8|7261.3|7259.3|68
1662491400000|2022-09-06 19:10:00|7269.8|7267.8|7269.6|7267.6|7273.3|7271.3|7267.3|7265.3|172
1662491700000|2022-09-06 19:15:00|7269.3|7267.3|7267.1|7265.1|7274.3|7272.3|7266.8|7264.8|190
1662492000000|2022-09-06 19:20:00|7267.3|7265.3|7263.8|7261.8|7268.3|7266.3|7258.1|7256.1|421
1662492300000|2022-09-06 19:25:00|7263.3|7261.3|7262.8|7260.8|7267.3|7265.3|7262.6|7260.6|145
1662492600000|2022-09-06 19:30:00|7262.3|7260.3|7258.1|7256.1|7262.8|7260.8|7253.8|7251.8|272
1662492900000|2022-09-06 19:35:00|7258.3|7256.3|7259.8|7257.8|7261.8|7259.8|7257.1|7255.1|132
1662493200000|2022-09-06 19:40:00|7259.6|7257.6|7270.3|7268.3|7271.3|7269.3|7259.1|7257.1|165
1662493500000|2022-09-06 19:45:00|7270.1|7268.1|7268.8|7266.8|7272.1|7270.1|7262.3|7260.3|294
1662493800000|2022-09-06 19:50:00|7268.6|7266.6|7256.3|7254.3|7268.6|7266.6|7255.6|7253.6|720
1662494100000|2022-09-06 19:55:00|7256.1|7254.1|7263.5|7259.5|7264.2|7261.1|7253.8|7251.8|597
1662494400000|2022-09-06 20:00:00|7262.4|7258.4|7258.3|7254.3|7263|7259|7256|7252|0
1662494700000|2022-09-06 20:05:00|7258.7|7254.7|7256.4|7252.4|7259|7255|7255.7|7251.7|0
1662495000000|2022-09-06 20:10:00|7256.8|7252.8|7257.9|7253.9|7259.5|7255.5|7256.1|7252.1|0
1662495300000|2022-09-06 20:15:00|7257.5|7253.5|7260.9|7256.9|7260.9|7256.9|7257|7253|0
1662495600000|2022-09-06 20:20:00|7261|7257|7258.7|7254.7|7261.5|7257.5|7258.7|7254.7|0
1662495900000|2022-09-06 20:25:00|7258.6|7254.6|7257|7253|7258.7|7254.7|7256|7252|0
1662496200000|2022-09-06 20:30:00|7256.5|7252.5|7256.8|7252.8|7256.9|7252.9|7255.5|7251.5|0
1662496500000|2022-09-06 20:35:00|7256.7|7252.7|7257|7253|7257.7|7253.7|7256.5|7252.5|0
1662496800000|2022-09-06 20:40:00|7257.4|7253.4|7260.6|7256.6|7260.6|7256.6|7257|7253|0
1662497100000|2022-09-06 20:45:00|7260.2|7256.2|7261.4|7257.4|7261.4|7257.4|7259.7|7255.7|0
1662497400000|2022-09-06 20:50:00|7261.8|7257.8|7259.7|7255.7|7261.8|7257.8|7259.5|7255.5|0
1662497700000|2022-09-06 20:55:00|7259.9|7255.9|7261.9|7257.9|7262.7|7258.7|7259.6|7255.6|0
1662498000000|2022-09-06 21:00:00|7262.3|7258.3|7261.9|7257.9|7262.8|7258.8|7261.7|7257.7|0
1662498300000|2022-09-06 21:05:00|7262|7258|7261.3|7257.3|7262.2|7258.2|7261.1|7257.1|0
1662498600000|2022-09-06 21:10:00|7261.1|7257.1|7261.1|7257.1|7261.3|7257.3|7260.6|7256.6|0
1662498900000|2022-09-06 21:15:00|7260.8|7256.8|7261.6|7257.6|7261.6|7257.6|7260.8|7256.8|0
1662499200000|2022-09-06 21:20:00|7261.3|7257.3|7260.1|7256.1|7261.6|7257.6|7260|7256|0
1662499500000|2022-09-06 21:25:00|7261|7257|7260.8|7256.8|7261.1|7257.1|7260.6|7256.6|0
1662499800000|2022-09-06 21:30:00|7260.6|7256.6|7260.7|7256.7|7260.7|7256.7|7260.6|7256.6|0
1662500100000|2022-09-06 21:35:00|7260.8|7256.8|7260.8|7256.8|7261|7257|7260.5|7256.5|0
1662500400000|2022-09-06 21:40:00|7260.7|7256.7|7260.8|7256.8|7260.9|7256.9|7260.7|7256.7|0
1662500700000|2022-09-06 21:45:00|7260.5|7256.5|7260.3|7256.3|7260.5|7256.5|7260.3|7256.3|0
1662501000000|2022-09-06 21:50:00|7260.4|7256.4|7260.5|7256.5|7260.5|7256.5|7260.4|7256.4|0
1662501300000|2022-09-06 21:55:00|7260.6|7256.6|7260.9|7256.9|7261|7257|7260.5|7256.5|0
1662501600000|2022-09-06 22:00:00|7261.1|7257.1|7262.7|7258.7|7262.7|7258.7|7259|7255|0
1662501900000|2022-09-06 22:05:00|7262.9|7258.9|7263.2|7259.2|7263.4|7259.4|7260.7|7256.7|0
1662502200000|2022-09-06 22:10:00|7263.4|7259.4|7266.2|7262.2|7267|7263|7263.4|7259.4|0
1662502500000|2022-09-06 22:15:00|7266.6|7262.6|7266.5|7262.5|7266.6|7262.6|7263.7|7259.7|0
1662502800000|2022-09-06 22:20:00|7266.3|7262.3|7265.1|7261.1|7266.9|7262.9|7265.1|7261.1|0
1662503100000|2022-09-06 22:25:00|7264.9|7260.9|7266.3|7262.3|7266.3|7262.3|7264.8|7260.8|0
1662503400000|2022-09-06 22:30:00|7266.5|7262.5|7264.6|7260.6|7267.4|7263.4|7264.6|7260.6|0
1662503700000|2022-09-06 22:35:00|7264.4|7260.4|7264.2|7260.2|7265.1|7261.1|7263.2|7259.2|0
1662504000000|2022-09-06 22:40:00|7264|7260|7265.2|7261.2|7265.5|7261.5|7263.7|7259.7|0
1662504300000|2022-09-06 22:45:00|7264.5|7260.5|7266.5|7262.5|7266.5|7262.5|7264.2|7260.2|0
1662504600000|2022-09-06 22:50:00|7266.3|7262.3|7265.1|7261.1|7266.9|7262.9|7264.1|7260.1|0
1662504900000|2022-09-06 22:55:00|7265.3|7261.3|7265.1|7261.1|7266.5|7262.5|7265.1|7261.1|0
1662505200000|2022-09-06 23:00:00|7265.4|7261.4|7263.7|7259.7|7266.3|7262.3|7263.7|7259.7|0
1662505500000|2022-09-06 23:05:00|7263.5|7259.5|7258.7|7254.7|7264.1|7260.1|7258|7254|0
1662505800000|2022-09-06 23:10:00|7258.9|7254.9|7258.7|7254.7|7258.9|7254.9|7256.9|7252.9|0
1662506100000|2022-09-06 23:15:00|7259|7255|7259.5|7255.5|7260.9|7256.9|7259|7255|0
1662506400000|2022-09-06 23:20:00|7259.9|7255.9|7261.8|7257.8|7262|7258|7259.5|7255.5|0
1662506700000|2022-09-06 23:25:00|7262|7258|7259.9|7255.9|7262.6|7258.6|7259.9|7255.9|0
1662507000000|2022-09-06 23:30:00|7260.2|7256.2|7261.3|7257.3|7263|7259|7259.9|7255.9|0
1662507300000|2022-09-06 23:35:00|7261.6|7257.6|7262|7258|7263|7259|7261.3|7257.3|0
1662507600000|2022-09-06 23:40:00|7261.6|7257.6|7263.6|7259.6|7264.4|7260.4|7261.6|7257.6|0
1662507900000|2022-09-06 23:45:00|7263.2|7259.2|7261.3|7257.3|7263.6|7259.6|7259.8|7255.8|0
1662508200000|2022-09-06 23:50:00|7261.1|7257.1|7259.8|7255.8|7261.8|7257.8|7258.9|7254.9|0
1662508500000|2022-09-06 23:55:00|7259.4|7255.4|7259.4|7255.4|7260.8|7256.8|7258.4|7254.4|0
1662508800000|2022-09-07 00:00:00|7259.1|7255.1|7256.1|7253.1|7260.1|7256.1|7243.6|7240.6|162
1662509100000|2022-09-07 00:05:00|7256.3|7253.3|7255.8|7252.8|7259.1|7256.1|7255.3|7252.3|79
1662509400000|2022-09-07 00:10:00|7255.6|7252.6|7251.3|7248.3|7256.8|7253.8|7250.8|7247.8|107
1662509700000|2022-09-07 00:15:00|7251.1|7248.1|7237.6|7234.6|7252.8|7249.8|7236.6|7233.6|204
1662510000000|2022-09-07 00:20:00|7237.3|7234.3|7225.8|7222.8|7237.8|7234.8|7225.6|7222.6|118
1662510300000|2022-09-07 00:25:00|7226.3|7223.3|7227.1|7224.1|7229.3|7226.3|7222.6|7219.6|121
1662510600000|2022-09-07 00:30:00|7226.6|7223.6|7225.8|7222.8|7229.1|7226.1|7221.8|7218.8|167
1662510900000|2022-09-07 00:35:00|7226.1|7223.1|7225.8|7222.8|7226.3|7223.3|7222.8|7219.8|39
1662511200000|2022-09-07 00:40:00|7226.1|7223.1|7222.8|7219.8|7226.1|7223.1|7222.8|7219.8|33
1662511500000|2022-09-07 00:45:00|7223.1|7220.1|7224.8|7221.8|7224.8|7221.8|7221.1|7218.1|42
1662511800000|2022-09-07 00:50:00|7225.1|7222.1|7227.3|7224.3|7228.8|7225.8|7224.6|7221.6|64
1662512100000|2022-09-07 00:55:00|7227.1|7224.1|7229.8|7226.8|7231.3|7228.3|7224.6|7221.6|77
1662512400000|2022-09-07 01:00:00|7230.1|7227.1|7224.1|7221.1|7230.8|7227.8|7223.8|7220.8|64
1662512700000|2022-09-07 01:05:00|7223.8|7220.8|7224.8|7221.8|7227.3|7224.3|7222.8|7219.8|36
1662513000000|2022-09-07 01:10:00|7224.3|7221.3|7224.8|7221.8|7225.3|7222.3|7221.8|7218.8|46
1662513300000|2022-09-07 01:15:00|7224.6|7221.6|7224.1|7221.1|7227.6|7224.6|7221.8|7218.8|53
1662513600000|2022-09-07 01:20:00|7224.3|7221.3|7222.1|7219.1|7226.1|7223.1|7222.1|7219.1|39
1662513900000|2022-09-07 01:25:00|7221.8|7218.8|7225.8|7222.8|7226.1|7223.1|7220.3|7217.3|43
1662514200000|2022-09-07 01:30:00|7226.1|7223.1|7229.1|7226.1|7229.1|7226.1|7221.1|7218.1|26
1662514500000|2022-09-07 01:35:00|7228.8|7225.8|7229.1|7226.1|7229.1|7226.1|7224.1|7221.1|38
1662514800000|2022-09-07 01:40:00|7229.3|7226.3|7227.3|7224.3|7229.8|7226.8|7227.3|7224.3|48
1662515100000|2022-09-07 01:45:00|7227.8|7224.8|7231.8|7228.8|7231.8|7228.8|7226.8|7223.8|32
1662515400000|2022-09-07 01:50:00|7232.3|7229.3|7234.1|7231.1|7235.8|7232.8|7232.3|7229.3|37
1662515700000|2022-09-07 01:55:00|7233.8|7230.8|7232.8|7229.8|7234.1|7231.1|7232.6|7229.6|21
1662516000000|2022-09-07 02:00:00|7232.6|7229.6|7232.1|7229.1|7232.6|7229.6|7230.8|7227.8|18
1662516300000|2022-09-07 02:05:00|7232.3|7229.3|7234.3|7231.3|7234.3|7231.3|7231.1|7228.1|19
1662516600000|2022-09-07 02:10:00|7233.6|7230.6|7232.8|7229.8|7234.1|7231.1|7231.1|7228.1|36
1662516900000|2022-09-07 02:15:00|7233.3|7230.3|7232.3|7229.3|7233.3|7230.3|7231.1|7228.1|19
1662517200000|2022-09-07 02:20:00|7232.6|7229.6|7235.8|7232.8|7235.8|7232.8|7232.6|7229.6|21
1662517500000|2022-09-07 02:25:00|7235.3|7232.3|7239.3|7236.3|7240.1|7237.1|7235.3|7232.3|27
1662517800000|2022-09-07 02:30:00|7239.1|7236.1|7241.8|7238.8|7241.8|7238.8|7239.1|7236.1|24
1662518100000|2022-09-07 02:35:00|7242.6|7239.6|7237.3|7234.3|7243.6|7240.6|7237.1|7234.1|21
1662518400000|2022-09-07 02:40:00|7237.6|7234.6|7236.8|7233.8|7238.6|7235.6|7235.8|7232.8|35
1662518700000|2022-09-07 02:45:00|7236.6|7233.6|7235.8|7232.8|7236.8|7233.8|7234.6|7231.6|53
1662519000000|2022-09-07 02:50:00|7236.1|7233.1|7233.3|7230.3|7236.8|7233.8|7232.3|7229.3|48
1662519300000|2022-09-07 02:55:00|7232.8|7229.8|7233.3|7230.3|7233.3|7230.3|7232.3|7229.3|17
1662519600000|2022-09-07 03:00:00|7233.1|7230.1|7233.1|7230.1|7234.3|7231.3|7230.8|7227.8|29
1662519900000|2022-09-07 03:05:00|7232.8|7229.8|7230.3|7227.3|7233.3|7230.3|7230.1|7227.1|24
1662520200000|2022-09-07 03:10:00|7229.6|7226.6|7230.6|7227.6|7230.8|7227.8|7227.3|7224.3|20
1662520500000|2022-09-07 03:15:00|7230.3|7227.3|7228.1|7225.1|7230.6|7227.6|7227.3|7224.3|54
1662520800000|2022-09-07 03:20:00|7227.8|7224.8|7229.3|7226.3|7229.3|7226.3|7227.6|7224.6|26
1662521100000|2022-09-07 03:25:00|7229.1|7226.1|7233.3|7230.3|7233.3|7230.3|7228.3|7225.3|36
1662521400000|2022-09-07 03:30:00|7232.8|7229.8|7231.1|7228.1|7232.8|7229.8|7230.3|7227.3|37
1662521700000|2022-09-07 03:35:00|7231.3|7228.3|7228.8|7225.8|7231.3|7228.3|7228.3|7225.3|15
1662522000000|2022-09-07 03:40:00|7229.3|7226.3|7230.6|7227.6|7230.8|7227.8|7229.1|7226.1|11
1662522300000|2022-09-07 03:45:00|7230.8|7227.8|7230.8|7227.8|7232.3|7229.3|7229.8|7226.8|30
1662522600000|2022-09-07 03:50:00|7231.3|7228.3|7234.8|7231.8|7235.3|7232.3|7230.1|7227.1|51
1662522900000|2022-09-07 03:55:00|7234.3|7231.3|7234.3|7231.3|7234.6|7231.6|7233.3|7230.3|31
1662523200000|2022-09-07 04:00:00|7234.8|7231.8|7231.6|7228.6|7234.8|7231.8|7231.6|7228.6|25
1662523500000|2022-09-07 04:05:00|7231.1|7228.1|7231.8|7228.8|7233.1|7230.1|7231.1|7228.1|30
1662523800000|2022-09-07 04:10:00|7231.3|7228.3|7231.1|7228.1|7232.3|7229.3|7230.8|7227.8|22
1662524100000|2022-09-07 04:15:00|7231.3|7228.3|7232.3|7229.3|7233.3|7230.3|7230.8|7227.8|28
1662524400000|2022-09-07 04:20:00|7232.8|7229.8|7230.8|7227.8|7233.6|7230.6|7230.8|7227.8|48
1662524700000|2022-09-07 04:25:00|7230.6|7227.6|7232.3|7229.3|7232.3|7229.3|7230.3|7227.3|11
1662525000000|2022-09-07 04:30:00|7231.8|7228.8|7234.3|7231.3|7234.3|7231.3|7231.1|7228.1|34
1662525300000|2022-09-07 04:35:00|7234.1|7231.1|7234.6|7231.6|7235.8|7232.8|7233.3|7230.3|36
1662525600000|2022-09-07 04:40:00|7234.3|7231.3|7233.6|7230.6|7234.6|7231.6|7232.3|7229.3|71
1662525900000|2022-09-07 04:45:00|7233.8|7230.8|7235.8|7232.8|7235.8|7232.8|7233.3|7230.3|26
1662526200000|2022-09-07 04:50:00|7236.1|7233.1|7237.1|7234.1|7238.1|7235.1|7235.3|7232.3|35
1662526500000|2022-09-07 04:55:00|7237.3|7234.3|7237.1|7234.1|7238.6|7235.6|7237.1|7234.1|38
1662526800000|2022-09-07 05:00:00|7236.8|7233.8|7235.8|7232.8|7238.1|7235.1|7235.1|7232.1|37
1662527100000|2022-09-07 05:05:00|7236.1|7233.1|7239.8|7236.8|7239.8|7236.8|7234.8|7231.8|42
1662527400000|2022-09-07 05:10:00|7240.3|7237.3|7240.6|7237.6|7242.1|7239.1|7238.8|7235.8|69
1662527700000|2022-09-07 05:15:00|7240.8|7237.8|7243.6|7240.6|7244.3|7241.3|7239.6|7236.6|41
1662528000000|2022-09-07 05:20:00|7243.1|7240.1|7244.1|7241.1|7245.1|7242.1|7241.8|7238.8|67
1662528300000|2022-09-07 05:25:00|7243.8|7240.8|7239.3|7236.3|7243.8|7240.8|7239.3|7236.3|56
1662528600000|2022-09-07 05:30:00|7239.1|7236.1|7240.3|7237.3|7242.6|7239.6|7238.8|7235.8|56
1662528900000|2022-09-07 05:35:00|7239.8|7236.8|7238.8|7235.8|7240.6|7237.6|7238.6|7235.6|48
1662529200000|2022-09-07 05:40:00|7238.6|7235.6|7239.6|7236.6|7240.1|7237.1|7237.8|7234.8|94
1662529500000|2022-09-07 05:45:00|7239.3|7236.3|7240.1|7237.1|7242.3|7239.3|7238.8|7235.8|46
1662529800000|2022-09-07 05:50:00|7239.8|7236.8|7236.8|7233.8|7239.8|7236.8|7236.1|7233.1|60
1662530100000|2022-09-07 05:55:00|7237.3|7234.3|7237.3|7234.3|7240.6|7237.6|7237.1|7234.1|135
1662530400000|2022-09-07 06:00:00|7236.8|7234.8|7232.8|7230.8|7241.8|7239.8|7232.6|7230.6|399
1662530700000|2022-09-07 06:05:00|7233.1|7231.1|7233.8|7231.8|7234.6|7232.6|7230.3|7228.3|197
1662531000000|2022-09-07 06:10:00|7234.1|7232.1|7242.3|7240.3|7242.8|7240.8|7232.8|7230.8|171
1662531300000|2022-09-07 06:15:00|7242.1|7240.1|7243.3|7241.3|7243.3|7241.3|7237.8|7235.8|190
1662531600000|2022-09-07 06:20:00|7243.6|7241.6|7254.6|7252.6|7256.8|7254.8|7243.1|7241.1|837
1662531900000|2022-09-07 06:25:00|7254.3|7252.3|7253.6|7251.6|7257.6|7255.6|7250.3|7248.3|320
1662532200000|2022-09-07 06:30:00|7253.3|7251.3|7253.1|7251.1|7253.6|7251.6|7248.8|7246.8|195
1662532500000|2022-09-07 06:35:00|7252.8|7250.8|7254.1|7252.1|7254.6|7252.6|7250.1|7248.1|127
1662532800000|2022-09-07 06:40:00|7254.6|7252.6|7254.3|7252.3|7256.1|7254.1|7252.6|7250.6|101
1662533100000|2022-09-07 06:45:00|7254.6|7252.6|7255.8|7253.8|7257.8|7255.8|7253.8|7251.8|93
1662533400000|2022-09-07 06:50:00|7255.6|7253.6|7251.1|7249.1|7256.8|7254.8|7251.1|7249.1|180
1662533700000|2022-09-07 06:55:00|7251.8|7249.8|7244.8|7242.8|7253.1|7251.1|7243.8|7241.8|500
1662534000000|2022-09-07 07:00:00|7244.3|7243.3|7239.1|7238.1|7249.3|7248.3|7232.1|7231.1|3795
1662534300000|2022-09-07 07:05:00|7239.6|7238.6|7226.1|7225.1|7243.8|7242.8|7226.1|7225.1|2076
1662534600000|2022-09-07 07:10:00|7227.3|7226.3|7222.1|7221.1|7228.6|7227.6|7217.8|7216.8|2034
1662534900000|2022-09-07 07:15:00|7221.8|7220.8|7216.8|7215.8|7224.3|7223.3|7214.3|7213.3|1352
1662535200000|2022-09-07 07:20:00|7216.6|7215.6|7210.8|7209.8|7225.3|7224.3|7210.6|7209.6|1416
1662535500000|2022-09-07 07:25:00|7209.6|7208.6|7195.1|7194.1|7212.1|7211.1|7194.6|7193.6|1669
1662535800000|2022-09-07 07:30:00|7194.6|7193.6|7209.8|7208.8|7209.8|7208.8|7185.6|7184.6|2249
1662536100000|2022-09-07 07:35:00|7209.6|7208.6|7207.8|7206.8|7214.3|7213.3|7198.6|7197.6|1173
1662536400000|2022-09-07 07:40:00|7208.6|7207.6|7220.1|7219.1|7222.1|7221.1|7207.1|7206.1|1055
1662536700000|2022-09-07 07:45:00|7219.9|7218.9|7240.1|7239.1|7241.4|7240.4|7219.6|7218.6|1077
1662537000000|2022-09-07 07:50:00|7239.9|7238.9|7240.4|7239.4|7241.4|7240.4|7234.9|7233.9|938
1662537300000|2022-09-07 07:55:00|7240.9|7239.9|7247.4|7246.4|7248.6|7247.6|7238.1|7237.1|914
1662537600000|2022-09-07 08:00:00|7247.1|7246.1|7250.9|7249.9|7251.1|7250.1|7236.4|7235.4|1491
1662537900000|2022-09-07 08:05:00|7251.1|7250.1|7245.6|7244.6|7255.9|7254.9|7244.6|7243.6|766
1662538200000|2022-09-07 08:10:00|7245.4|7244.4|7244.4|7243.4|7248.6|7247.6|7240.4|7239.4|737
1662538500000|2022-09-07 08:15:00|7244.1|7243.1|7243.4|7242.4|7248.6|7247.6|7237.6|7236.6|651
1662538800000|2022-09-07 08:20:00|7243.6|7242.6|7242.4|7241.4|7244.4|7243.4|7236.6|7235.6|404
1662539100000|2022-09-07 08:25:00|7242.1|7241.1|7236.1|7235.1|7243.1|7242.1|7235.1|7234.1|515
1662539400000|2022-09-07 08:30:00|7236.4|7235.4|7243.4|7242.4|7244.1|7243.1|7235.6|7234.6|525
1662539700000|2022-09-07 08:35:00|7243.6|7242.6|7240.9|7239.9|7244.4|7243.4|7237.9|7236.9|411
1662540000000|2022-09-07 08:40:00|7240.6|7239.6|7243.9|7242.9|7244.4|7243.4|7238.9|7237.9|557
1662540300000|2022-09-07 08:45:00|7244.1|7243.1|7243.6|7242.6|7244.4|7243.4|7241.9|7240.9|617
1662540600000|2022-09-07 08:50:00|7243.9|7242.9|7242.9|7241.9|7244.6|7243.6|7239.1|7238.1|597
1662540900000|2022-09-07 08:55:00|7242.6|7241.6|7243.9|7242.9|7244.1|7243.1|7241.4|7240.4|510
1662541200000|2022-09-07 09:00:00|7244.1|7243.1|7238.6|7237.6|7246.1|7245.1|7233.1|7232.1|912
1662541500000|2022-09-07 09:05:00|7238.9|7237.9|7237.1|7236.1|7240.9|7239.9|7233.6|7232.6|530
1662541800000|2022-09-07 09:10:00|7236.9|7235.9|7242.9|7241.9|7242.9|7241.9|7235.6|7234.6|1027
1662542100000|2022-09-07 09:15:00|7243.1|7242.1|7249.6|7248.6|7252.6|7251.6|7242.9|7241.9|893
1662542400000|2022-09-07 09:20:00|7249.9|7248.9|7245.1|7244.1|7250.9|7249.9|7242.4|7241.4|379
1662542700000|2022-09-07 09:25:00|7245.4|7244.4|7246.1|7245.1|7249.6|7248.6|7241.9|7240.9|310
1662543000000|2022-09-07 09:30:00|7246.4|7245.4|7242.6|7241.6|7248.1|7247.1|7238.4|7237.4|644
1662543300000|2022-09-07 09:35:00|7242.9|7241.9|7241.9|7240.9|7247.9|7246.9|7241.6|7240.6|381
1662543600000|2022-09-07 09:40:00|7241.4|7240.4|7251.4|7250.4|7252.6|7251.6|7241.4|7240.4|463
1662543900000|2022-09-07 09:45:00|7251.9|7250.9|7251.9|7250.9|7252.9|7251.9|7246.4|7245.4|380
1662544200000|2022-09-07 09:50:00|7252.1|7251.1|7254.1|7253.1|7254.9|7253.9|7251.4|7250.4|382
1662544500000|2022-09-07 09:55:00|7254.4|7253.4|7255.4|7254.4|7257.1|7256.1|7251.9|7250.9|397
1662544800000|2022-09-07 10:00:00|7254.9|7253.9|7254.1|7253.1|7258.4|7257.4|7253.9|7252.9|399
1662545100000|2022-09-07 10:05:00|7254.4|7253.4|7251.4|7250.4|7257.4|7256.4|7250.6|7249.6|295
1662545400000|2022-09-07 10:10:00|7251.1|7250.1|7247.9|7246.9|7252.9|7251.9|7245.9|7244.9|365
1662545700000|2022-09-07 10:15:00|7248.1|7247.1|7249.1|7248.1|7249.1|7248.1|7240.9|7239.9|631
1662546000000|2022-09-07 10:20:00|7249.4|7248.4|7256.4|7255.4|7257.6|7256.6|7246.1|7245.1|341
1662546300000|2022-09-07 10:25:00|7255.9|7254.9|7263.9|7262.9|7264.4|7263.4|7255.1|7254.1|504
1662546600000|2022-09-07 10:30:00|7263.6|7262.6|7254.9|7253.9|7264.9|7263.9|7254.6|7253.6|586
1662546900000|2022-09-07 10:35:00|7255.4|7254.4|7256.6|7255.6|7260.4|7259.4|7254.4|7253.4|748
1662547200000|2022-09-07 10:40:00|7256.4|7255.4|7255.6|7254.6|7258.6|7257.6|7251.1|7250.1|504
1662547500000|2022-09-07 10:45:00|7255.9|7254.9|7251.6|7250.6|7257.4|7256.4|7247.6|7246.6|534
1662547800000|2022-09-07 10:50:00|7251.4|7250.4|7258.6|7257.6|7258.6|7257.6|7251.4|7250.4|302
1662548100000|2022-09-07 10:55:00|7258.4|7257.4|7259.9|7258.9|7259.9|7258.9|7254.4|7253.4|428
1662548400000|2022-09-07 11:00:00|7260.1|7259.1|7265.6|7264.6|7265.9|7264.9|7257.6|7256.6|739
1662548700000|2022-09-07 11:05:00|7265.9|7264.9|7268.1|7267.1|7271.6|7270.6|7262.4|7261.4|531
1662549000000|2022-09-07 11:10:00|7268.4|7267.4|7273.6|7272.6|7274.1|7273.1|7266.4|7265.4|431
1662549300000|2022-09-07 11:15:00|7273.9|7272.9|7267.6|7266.6|7273.9|7272.9|7266.9|7265.9|355
1662549600000|2022-09-07 11:20:00|7267.1|7266.1|7271.9|7270.9|7273.4|7272.4|7265.6|7264.6|262
1662549900000|2022-09-07 11:25:00|7272.1|7271.1|7270.9|7269.9|7274.1|7273.1|7268.6|7267.6|315
1662550200000|2022-09-07 11:30:00|7271.1|7270.1|7266.4|7265.4|7272.9|7271.9|7264.9|7263.9|420
1662550500000|2022-09-07 11:35:00|7265.9|7264.9|7255.6|7254.6|7269.9|7268.9|7255.4|7254.4|615
1662550800000|2022-09-07 11:40:00|7255.7|7254.7|7256.5|7255.5|7256.7|7255.7|7249.2|7248.2|687
1662551100000|2022-09-07 11:45:00|7255.7|7254.7|7257.2|7256.2|7259.2|7258.2|7255|7254|260
1662551400000|2022-09-07 11:50:00|7257|7256|7261.7|7260.7|7262.2|7261.2|7253.2|7252.2|261
1662551700000|2022-09-07 11:55:00|7261.2|7260.2|7257.2|7256.2|7262.7|7261.7|7256.2|7255.2|311
1662552000000|2022-09-07 12:00:00|7257.7|7256.7|7256.5|7255.5|7259.5|7258.5|7255.2|7254.2|369
1662552300000|2022-09-07 12:05:00|7255.7|7254.7|7243.5|7242.5|7256.5|7255.5|7242|7241|825
1662552600000|2022-09-07 12:10:00|7243.7|7242.7|7236.2|7235.2|7244|7243|7235.7|7234.7|718
1662552900000|2022-09-07 12:15:00|7236|7235|7237|7236|7239.7|7238.7|7235|7234|647
1662553200000|2022-09-07 12:20:00|7236.7|7235.7|7235.7|7234.7|7238|7237|7233|7232|575
1662553500000|2022-09-07 12:25:00|7236|7235|7232.7|7231.7|7239.2|7238.2|7232|7231|302
1662553800000|2022-09-07 12:30:00|7232.2|7231.2|7237.2|7236.2|7238.2|7237.2|7231|7230|545
1662554100000|2022-09-07 12:35:00|7237|7236|7246|7245|7246|7245|7235.2|7234.2|547
1662554400000|2022-09-07 12:40:00|7245.7|7244.7|7236|7235|7247.5|7246.5|7235.7|7234.7|545
1662554700000|2022-09-07 12:45:00|7236.5|7235.5|7235|7234|7236.5|7235.5|7233|7232|356
1662555000000|2022-09-07 12:50:00|7234.5|7233.5|7228.5|7227.5|7236.2|7235.2|7228|7227|363
1662555300000|2022-09-07 12:55:00|7228.7|7227.7|7234.7|7233.7|7235|7234|7228.7|7227.7|298
1662555600000|2022-09-07 13:00:00|7234.5|7233.5|7231.5|7230.5|7235|7234|7231.5|7230.5|304
1662555900000|2022-09-07 13:05:00|7231.7|7230.7|7236.2|7235.2|7239.5|7238.5|7231.5|7230.5|335
1662556200000|2022-09-07 13:10:00|7236|7235|7226|7225|7236.7|7235.7|7225.5|7224.5|518
1662556500000|2022-09-07 13:15:00|7225.7|7224.7|7233|7232|7234.2|7233.2|7225.5|7224.5|506
1662556800000|2022-09-07 13:20:00|7232.7|7231.7|7234.7|7233.7|7235.7|7234.7|7232|7231|485
1662557100000|2022-09-07 13:25:00|7235|7234|7229|7228|7235.7|7234.7|7229|7228|407
1662557400000|2022-09-07 13:30:00|7228.5|7227.5|7227|7226|7230|7229|7223.5|7222.5|1413
1662557700000|2022-09-07 13:35:00|7227.5|7226.5|7229|7228|7240.2|7239.2|7224.5|7223.5|1474
1662558000000|2022-09-07 13:40:00|7228.7|7227.7|7234|7233|7237.5|7236.5|7227.5|7226.5|870
1662558300000|2022-09-07 13:45:00|7234.5|7233.5|7232|7231|7239|7238|7231.5|7230.5|1017
1662558600000|2022-09-07 13:50:00|7232.2|7231.2|7225.5|7224.5|7233.7|7232.7|7222.2|7221.2|1091
1662558900000|2022-09-07 13:55:00|7225.7|7224.7|7232.7|7231.7|7240.5|7239.5|7224.7|7223.7|956
1662559200000|2022-09-07 14:00:00|7233.2|7232.2|7243|7242|7245.7|7244.7|7224.5|7223.5|1317
1662559500000|2022-09-07 14:05:00|7243.2|7242.2|7241.7|7240.7|7245.5|7244.5|7238|7237|644
1662559800000|2022-09-07 14:10:00|7242|7241|7235.5|7234.5|7249|7248|7235|7234|1438
1662560100000|2022-09-07 14:15:00|7235.8|7234.8|7242.3|7241.3|7243.8|7242.8|7233.3|7232.3|862
1662560400000|2022-09-07 14:20:00|7242|7241|7243.8|7242.8|7246|7245|7239.3|7238.3|675
1662560700000|2022-09-07 14:25:00|7244|7243|7248.3|7247.3|7248.8|7247.8|7241.8|7240.8|643
1662561000000|2022-09-07 14:30:00|7249.3|7248.3|7255.3|7254.3|7259.3|7258.3|7249.3|7248.3|1125
1662561300000|2022-09-07 14:35:00|7255.5|7254.5|7253|7252|7256.5|7255.5|7250.5|7249.5|709
1662561600000|2022-09-07 14:40:00|7253.3|7252.3|7253.8|7252.8|7259.3|7258.3|7250.8|7249.8|1091
1662561900000|2022-09-07 14:45:00|7253.5|7252.5|7250.3|7249.3|7254.3|7253.3|7248.3|7247.3|610
1662562200000|2022-09-07 14:50:00|7250|7249|7253.5|7252.5|7254.8|7253.8|7248.5|7247.5|673
1662562500000|2022-09-07 14:55:00|7253.8|7252.8|7251.3|7250.3|7256.8|7255.8|7250.5|7249.5|728
1662562800000|2022-09-07 15:00:00|7251.5|7250.5|7249.8|7248.8|7252.8|7251.8|7245.3|7244.3|757
1662563100000|2022-09-07 15:05:00|7250|7249|7256|7255|7257.3|7256.3|7248.3|7247.3|716
1662563400000|2022-09-07 15:10:00|7255.8|7254.8|7263.3|7262.3|7266.3|7265.3|7255.8|7254.8|1123
1662563700000|2022-09-07 15:15:00|7263.5|7262.5|7261.3|7260.3|7265.3|7264.3|7260.3|7259.3|931
1662564000000|2022-09-07 15:20:00|7261.5|7260.5|7257.8|7256.8|7264.5|7263.5|7257.5|7256.5|1973
1662564300000|2022-09-07 15:25:00|7257.5|7256.5|7254.3|7252.3|7259.5|7258.5|7251.8|7250.8|5952
1662564600000|2022-09-07 15:30:00|7253.4|7251.4|7238.4|7236.4|7255.9|7253.9|7236.9|7234.9|10054
1662564900000|2022-09-07 15:35:00|7238.9|7236.9|7243.9|7241.9|7245.1|7243.1|7238.4|7236.4|1850
1662565200000|2022-09-07 15:40:00|7244.4|7242.4|7232.1|7230.1|7245.4|7243.4|7232.1|7230.1|1367
1662565500000|2022-09-07 15:45:00|7231.9|7229.9|7230.4|7228.4|7233.6|7231.6|7228.4|7226.4|1572
1662565800000|2022-09-07 15:50:00|7229.9|7227.9|7235.9|7233.9|7236.4|7234.4|7229.9|7227.9|878
1662566100000|2022-09-07 15:55:00|7236.4|7234.4|7231.9|7229.9|7239.9|7237.9|7231.6|7229.6|827
1662566400000|2022-09-07 16:00:00|7232.4|7230.4|7226.9|7224.9|7234.4|7232.4|7226.6|7224.6|389
1662566700000|2022-09-07 16:05:00|7227.1|7225.1|7229.1|7227.1|7229.6|7227.6|7221.6|7219.6|485
1662567000000|2022-09-07 16:10:00|7228.9|7226.9|7220.6|7218.6|7229.9|7227.9|7220.4|7218.4|728
1662567300000|2022-09-07 16:15:00|7220.9|7218.9|7214.4|7212.4|7224.4|7222.4|7213.9|7211.9|1119
1662567600000|2022-09-07 16:20:00|7214.9|7212.9|7209.6|7207.6|7215.9|7213.9|7209.4|7207.4|440
1662567900000|2022-09-07 16:25:00|7209.4|7207.4|7213.9|7211.9|7215.6|7213.6|7207.9|7205.9|431
1662568200000|2022-09-07 16:30:00|7213.1|7211.1|7217.6|7215.6|7218.1|7216.1|7211.6|7209.6|299
1662568500000|2022-09-07 16:35:00|7217.9|7215.9|7224.1|7222.1|7224.1|7222.1|7217.1|7215.1|247
1662568800000|2022-09-07 16:40:00|7224.4|7222.4|7224.9|7222.9|7231.4|7229.4|7223.1|7221.1|655
1662569100000|2022-09-07 16:45:00|7224.6|7222.6|7222.1|7220.1|7226.6|7224.6|7220.1|7218.1|452
1662569400000|2022-09-07 16:50:00|7222.4|7220.4|7222.1|7220.1|7224.6|7222.6|7221.6|7219.6|152
1662569700000|2022-09-07 16:55:00|7221.9|7219.9|7224.4|7222.4|7225.4|7223.4|7220.6|7218.6|214
1662570000000|2022-09-07 17:00:00|7224.6|7222.6|7228.9|7226.9|7230.6|7228.6|7224.6|7222.6|165
1662570300000|2022-09-07 17:05:00|7228.6|7226.6|7229.9|7227.9|7230.6|7228.6|7227.6|7225.6|187
1662570600000|2022-09-07 17:10:00|7230.1|7228.1|7232.9|7230.9|7233.1|7231.1|7228.9|7226.9|402
1662570900000|2022-09-07 17:15:00|7233.1|7231.1|7229.9|7227.9|7234.4|7232.4|7229.1|7227.1|95
1662571200000|2022-09-07 17:20:00|7229.6|7227.6|7229.6|7227.6|7233.6|7231.6|7229.4|7227.4|83
1662571500000|2022-09-07 17:25:00|7229.9|7227.9|7228.1|7226.1|7230.4|7228.4|7226.9|7224.9|160
1662571800000|2022-09-07 17:30:00|7228.4|7226.4|7235.9|7233.9|7235.9|7233.9|7228.4|7226.4|145
1662572100000|2022-09-07 17:35:00|7235.6|7233.6|7239.1|7237.1|7240.4|7238.4|7235.6|7233.6|300
1662572400000|2022-09-07 17:40:00|7238.9|7236.9|7244.1|7242.1|7244.4|7242.4|7238.4|7236.4|192
1662572700000|2022-09-07 17:45:00|7244.4|7242.4|7243.1|7241.1|7245.4|7243.4|7239.6|7237.6|179
1662573000000|2022-09-07 17:50:00|7243.4|7241.4|7244.6|7242.6|7245.1|7243.1|7241.9|7239.9|106
1662573300000|2022-09-07 17:55:00|7244.9|7242.9|7247.9|7245.9|7247.9|7245.9|7244.4|7242.4|583
1662573600000|2022-09-07 18:00:00|7248.4|7246.4|7252.1|7250.1|7252.4|7250.4|7247.4|7245.4|419
1662573900000|2022-09-07 18:05:00|7252.4|7250.4|7248.1|7246.1|7252.9|7250.9|7247.1|7245.1|146
1662574200000|2022-09-07 18:10:00|7247.9|7245.9|7247.4|7245.4|7249.1|7247.1|7246.9|7244.9|103
1662574500000|2022-09-07 18:15:00|7247.6|7245.6|7239.9|7237.9|7248.1|7246.1|7239.6|7237.6|270
1662574800000|2022-09-07 18:20:00|7240.4|7238.4|7242.4|7240.4|7242.4|7240.4|7238.4|7236.4|105
1662575100000|2022-09-07 18:25:00|7242.6|7240.6|7247.4|7245.4|7248.1|7246.1|7242.1|7240.1|156
1662575400000|2022-09-07 18:30:00|7247.6|7245.6|7250.6|7248.6|7250.9|7248.9|7245.6|7243.6|180
1662575700000|2022-09-07 18:35:00|7250.4|7248.4|7248.9|7246.9|7251.4|7249.4|7248.4|7246.4|158
1662576000000|2022-09-07 18:40:00|7248.6|7246.6|7250.6|7248.6|7252.1|7250.1|7248.6|7246.6|140
1662576300000|2022-09-07 18:45:00|7250.9|7248.9|7250.9|7248.9|7252.4|7250.4|7249.6|7247.6|159
1662576600000|2022-09-07 18:50:00|7250.6|7248.6|7250.6|7248.6|7252.9|7250.9|7248.1|7246.1|233
1662576900000|2022-09-07 18:55:00|7250.9|7248.9|7253.9|7251.9|7254.4|7252.4|7250.1|7248.1|164
1662577200000|2022-09-07 19:00:00|7253.6|7251.6|7250.9|7248.9|7253.9|7251.9|7248.4|7246.4|144
1662577500000|2022-09-07 19:05:00|7250.6|7248.6|7256.6|7254.6|7256.6|7254.6|7249.6|7247.6|150
1662577800000|2022-09-07 19:10:00|7256.9|7254.9|7256.4|7254.4|7259.4|7257.4|7254.6|7252.6|357
1662578100000|2022-09-07 19:15:00|7256.1|7254.1|7249.9|7247.9|7257.9|7255.9|7249.9|7247.9|134
1662578400000|2022-09-07 19:20:00|7249.4|7247.4|7254.6|7252.6|7255.1|7253.1|7249.4|7247.4|144
1662578700000|2022-09-07 19:25:00|7254.9|7252.9|7258.4|7256.4|7258.9|7256.9|7254.6|7252.6|223
1662579000000|2022-09-07 19:30:00|7258.6|7256.6|7254.4|7252.4|7259.1|7257.1|7253.9|7251.9|230
1662579300000|2022-09-07 19:35:00|7254.1|7252.1|7248.6|7246.6|7255.1|7253.1|7247.4|7245.4|205
1662579600000|2022-09-07 19:40:00|7248.9|7246.9|7248.1|7246.1|7250.1|7248.1|7246.9|7244.9|252
1662579900000|2022-09-07 19:45:00|7247.9|7245.9|7249.1|7247.1|7251.6|7249.6|7247.1|7245.1|407
1662580200000|2022-09-07 19:50:00|7248.9|7246.9|7247.4|7245.4|7249.9|7247.9|7245.4|7243.4|487
1662580500000|2022-09-07 19:55:00|7247.6|7245.6|7250.1|7246.1|7251.4|7249.4|7245.6|7243.6|681
1662580800000|2022-09-07 20:00:00|7249.4|7245.4|7246.3|7242.3|7249.7|7245.7|7243.2|7239.2|0
1662581100000|2022-09-07 20:05:00|7246.6|7242.6|7246.8|7242.8|7248|7244|7244.1|7240.1|0
1662581400000|2022-09-07 20:10:00|7246.5|7242.5|7245.7|7241.7|7247.5|7243.5|7245.1|7241.1|0
1662581700000|2022-09-07 20:15:00|7246.1|7242.1|7250|7246|7250|7246|7246.1|7242.1|0
1662582000000|2022-09-07 20:20:00|7250.3|7246.3|7250.8|7246.8|7251.5|7247.5|7250.1|7246.1|0
1662582300000|2022-09-07 20:25:00|7251|7247|7250.6|7246.6|7252.6|7248.6|7250.3|7246.3|0
1662582600000|2022-09-07 20:30:00|7250.8|7246.8|7250.6|7246.6|7251.7|7247.7|7250|7246|0
1662582900000|2022-09-07 20:35:00|7250.8|7246.8|7251.4|7247.4|7251.4|7247.4|7250.6|7246.6|0
1662583200000|2022-09-07 20:40:00|7251.8|7247.8|7250.4|7246.4|7251.8|7247.8|7250.1|7246.1|0
1662583500000|2022-09-07 20:45:00|7250.7|7246.7|7250.5|7246.5|7251.1|7247.1|7250.1|7246.1|0
1662583800000|2022-09-07 20:50:00|7250.7|7246.7|7250.1|7246.1|7251.2|7247.2|7250.1|7246.1|0
1662584100000|2022-09-07 20:55:00|7250.5|7246.5|7249.3|7245.3|7250.5|7246.5|7248.3|7244.3|0
1662584400000|2022-09-07 21:00:00|7249.4|7245.4|7249.4|7245.4|7249.5|7245.5|7248.3|7244.3|0
1662584700000|2022-09-07 21:05:00|7249.3|7245.3|7250.4|7246.4|7250.6|7246.6|7249.1|7245.1|0
1662585000000|2022-09-07 21:10:00|7250.5|7246.5|7250.8|7246.8|7250.8|7246.8|7250.5|7246.5|0
1662585300000|2022-09-07 21:15:00|7251.5|7247.5|7252.5|7248.5|7252.9|7248.9|7251.5|7247.5|0
1662585600000|2022-09-07 21:20:00|7252.6|7248.6|7252.5|7248.5|7252.7|7248.7|7252.4|7248.4|0
1662585900000|2022-09-07 21:25:00|7252.6|7248.6|7252.7|7248.7|7252.7|7248.7|7252.2|7248.2|0
1662586200000|2022-09-07 21:30:00|7252.8|7248.8|7252.6|7248.6|7252.8|7248.8|7252.4|7248.4|0
1662586500000|2022-09-07 21:35:00|7252.5|7248.5|7252.5|7248.5|7252.6|7248.6|7252.2|7248.2|0
1662586800000|2022-09-07 21:40:00|7252.4|7248.4|7252.5|7248.5|7252.7|7248.7|7252.4|7248.4|0
1662587100000|2022-09-07 21:45:00|7252.6|7248.6|7252.1|7248.1|7252.6|7248.6|7252|7248|0
1662587400000|2022-09-07 21:50:00|7252.4|7248.4|7252.3|7248.3|7252.8|7248.8|7251.9|7247.9|0
1662587700000|2022-09-07 21:55:00|7252.2|7248.2|7252.4|7248.4|7252.7|7248.7|7252.2|7248.2|0
1662588000000|2022-09-07 22:00:00|7252|7248|7254.4|7250.4|7257.3|7253.3|7252|7248|0
1662588300000|2022-09-07 22:05:00|7254.3|7250.3|7256.6|7252.6|7256.7|7252.7|7254.3|7250.3|0
1662588600000|2022-09-07 22:10:00|7256.3|7252.3|7255.1|7251.1|7256.7|7252.7|7255.1|7251.1|0
1662588900000|2022-09-07 22:15:00|7254.9|7250.9|7254|7250|7255.6|7251.6|7253.7|7249.7|0
1662589200000|2022-09-07 22:20:00|7254.4|7250.4|7255.2|7251.2|7255.5|7251.5|7253.7|7249.7|0
1662589500000|2022-09-07 22:25:00|7255|7251|7254.2|7250.2|7255.2|7251.2|7253.9|7249.9|0
1662589800000|2022-09-07 22:30:00|7254.4|7250.4|7253.2|7249.2|7254.5|7250.5|7253.2|7249.2|0
1662590100000|2022-09-07 22:35:00|7252.8|7248.8|7251.1|7247.1|7252.8|7248.8|7250.3|7246.3|0
1662590400000|2022-09-07 22:40:00|7251|7247|7250.8|7246.8|7251.1|7247.1|7250.1|7246.1|0
1662590700000|2022-09-07 22:45:00|7250.6|7246.6|7249.7|7245.7|7250.6|7246.6|7249.2|7245.2|0
1662591000000|2022-09-07 22:50:00|7249.9|7245.9|7250.1|7246.1|7250.4|7246.4|7249.7|7245.7|0
1662591300000|2022-09-07 22:55:00|7250.2|7246.2|7252.2|7248.2|7252.7|7248.7|7249.7|7245.7|0
1662591600000|2022-09-07 23:00:00|7252|7248|7250.1|7246.1|7252.5|7248.5|7249.8|7245.8|0
1662591900000|2022-09-07 23:05:00|7250|7246|7249.7|7245.7|7251|7247|7249|7245|0
1662592200000|2022-09-07 23:10:00|7249.8|7245.8|7249.3|7245.3|7250.1|7246.1|7249.1|7245.1|0
1662592500000|2022-09-07 23:15:00|7249.5|7245.5|7250|7246|7253.2|7249.2|7249.5|7245.5|0
1662592800000|2022-09-07 23:20:00|7250.2|7246.2|7247.8|7243.8|7250.2|7246.2|7247.5|7243.5|0
1662593100000|2022-09-07 23:25:00|7248|7244|7247.5|7243.5|7248.2|7244.2|7247.5|7243.5|0
1662593400000|2022-09-07 23:30:00|7247.8|7243.8|7247.8|7243.8|7248.1|7244.1|7247.5|7243.5|0
1662593700000|2022-09-07 23:35:00|7246.4|7242.4|7246.4|7242.4|7247.1|7243.1|7245.2|7241.2|0
1662594000000|2022-09-07 23:40:00|7246.2|7242.2|7244.2|7240.2|7246.7|7242.7|7243.9|7239.9|0
1662594300000|2022-09-07 23:45:00|7243.9|7239.9|7244.9|7240.9|7245.3|7241.3|7243.9|7239.9|0
1662594600000|2022-09-07 23:50:00|7245.1|7241.1|7243.2|7239.2|7245.3|7241.3|7242.9|7238.9|0
1662594900000|2022-09-07 23:55:00|7243|7239|7245.6|7241.6|7246.2|7242.2|7243|7239|0
1662595200000|2022-09-08 00:00:00|7245.2|7241.2|7249.1|7246.1|7250.1|7247.1|7240.9|7237.9|63
1662595500000|2022-09-08 00:05:00|7249.4|7246.4|7250.6|7247.6|7250.9|7247.9|7249.4|7246.4|32
1662595800000|2022-09-08 00:10:00|7251.9|7248.9|7254.1|7251.1|7254.6|7251.6|7251.9|7248.9|37
1662596100000|2022-09-08 00:15:00|7254.4|7251.4|7259.1|7256.1|7260.4|7257.4|7253.9|7250.9|58
1662596400000|2022-09-08 00:20:00|7258.1|7255.1|7256.6|7253.6|7261.6|7258.6|7256.6|7253.6|51
1662596700000|2022-09-08 00:25:00|7257.1|7254.1|7257.6|7254.6|7259.6|7256.6|7256.4|7253.4|26
1662597000000|2022-09-08 00:30:00|7258.6|7255.6|7255.4|7252.4|7259.6|7256.6|7255.4|7252.4|14
1662597300000|2022-09-08 00:35:00|7255.6|7252.6|7256.1|7253.1|7256.6|7253.6|7255.1|7252.1|17
1662597600000|2022-09-08 00:40:00|7255.9|7252.9|7256.6|7253.6|7257.1|7254.1|7255.9|7252.9|11
1662597900000|2022-09-08 00:45:00|7255.9|7252.9|7256.1|7253.1|7259.1|7256.1|7254.1|7251.1|15
1662598200000|2022-09-08 00:50:00|7255.9|7252.9|7256.6|7253.6|7257.1|7254.1|7254.9|7251.9|7
1662598500000|2022-09-08 00:55:00|7257.1|7254.1|7256.9|7253.9|7257.9|7254.9|7256.6|7253.6|13
1662598800000|2022-09-08 01:00:00|7257.1|7254.1|7257.1|7254.1|7259.1|7256.1|7255.9|7252.9|32
1662599100000|2022-09-08 01:05:00|7257.4|7254.4|7260.1|7257.1|7260.4|7257.4|7256.6|7253.6|38
1662599400000|2022-09-08 01:10:00|7259.6|7256.6|7262.1|7259.1|7262.4|7259.4|7259.6|7256.6|26
1662599700000|2022-09-08 01:15:00|7262.4|7259.4|7256.6|7253.6|7264.4|7261.4|7255.6|7252.6|44
1662600000000|2022-09-08 01:20:00|7256.9|7253.9|7260.6|7257.6|7260.9|7257.9|7255.4|7252.4|30
1662600300000|2022-09-08 01:25:00|7260.1|7257.1|7261.9|7258.9|7263.6|7260.6|7260.1|7257.1|13
1662600600000|2022-09-08 01:30:00|7261.6|7258.6|7262.4|7259.4|7265.1|7262.1|7261.6|7258.6|21
1662600900000|2022-09-08 01:35:00|7261.9|7258.9|7259.6|7256.6|7263.4|7260.4|7259.6|7256.6|31
1662601200000|2022-09-08 01:40:00|7258.9|7255.9|7259.1|7256.1|7261.4|7258.4|7258.9|7255.9|23
1662601500000|2022-09-08 01:45:00|7258.9|7255.9|7259.9|7256.9|7260.6|7257.6|7258.9|7255.9|19
1662601800000|2022-09-08 01:50:00|7260.1|7257.1|7259.9|7256.9|7261.6|7258.6|7259.6|7256.6|16
1662602100000|2022-09-08 01:55:00|7259.1|7256.1|7259.1|7256.1|7259.4|7256.4|7258.4|7255.4|26
1662602400000|2022-09-08 02:00:00|7258.9|7255.9|7258.9|7255.9|7260.1|7257.1|7258.9|7255.9|39
1662602700000|2022-09-08 02:05:00|7259.1|7256.1|7259.6|7256.6|7260.1|7257.1|7259.1|7256.1|16
1662603000000|2022-09-08 02:10:00|7259.9|7256.9|7259.6|7256.6|7260.9|7257.9|7259.6|7256.6|31
1662603300000|2022-09-08 02:15:00|7260.1|7257.1|7260.1|7257.1|7261.1|7258.1|7259.1|7256.1|16
1662603600000|2022-09-08 02:20:00|7260.4|7257.4|7261.4|7258.4|7261.4|7258.4|7259.9|7256.9|17
1662603900000|2022-09-08 02:25:00|7261.6|7258.6|7259.9|7256.9|7261.6|7258.6|7259.9|7256.9|19
1662604200000|2022-09-08 02:30:00|7259.6|7256.6|7260.1|7257.1|7260.6|7257.6|7259.6|7256.6|8
1662604500000|2022-09-08 02:35:00|7259.9|7256.9|7257.4|7254.4|7259.9|7256.9|7256.6|7253.6|31
1662604800000|2022-09-08 02:40:00|7257.1|7254.1|7256.1|7253.1|7257.1|7254.1|7255.1|7252.1|12
1662605100000|2022-09-08 02:45:00|7256.6|7253.6|7256.6|7253.6|7257.1|7254.1|7256.1|7253.1|9
1662605400000|2022-09-08 02:50:00|7256.9|7253.9|7256.4|7253.4|7256.9|7253.9|7255.1|7252.1|4
1662605700000|2022-09-08 02:55:00|7256.6|7253.6|7256.4|7253.4|7257.1|7254.1|7255.4|7252.4|37
1662606000000|2022-09-08 03:00:00|7256.6|7253.6|7257.1|7254.1|7257.1|7254.1|7255.4|7252.4|9
1662606300000|2022-09-08 03:05:00|7256.9|7253.9|7258.4|7255.4|7258.6|7255.6|7255.1|7252.1|29
1662606600000|2022-09-08 03:10:00|7258.6|7255.6|7259.6|7256.6|7261.1|7258.1|7257.9|7254.9|33
1662606900000|2022-09-08 03:15:00|7259.4|7256.4|7259.6|7256.6|7259.9|7256.9|7257.6|7254.6|21
1662607200000|2022-09-08 03:20:00|7259.9|7256.9|7258.1|7255.1|7260.1|7257.1|7257.9|7254.9|17
1662607500000|2022-09-08 03:25:00|7258.6|7255.6|7256.4|7253.4|7259.1|7256.1|7256.1|7253.1|13
1662607800000|2022-09-08 03:30:00|7256.1|7253.1|7257.1|7254.1|7257.9|7254.9|7255.6|7252.6|14
1662608100000|2022-09-08 03:35:00|7256.9|7253.9|7257.4|7254.4|7260.1|7257.1|7256.9|7253.9|28
1662608400000|2022-09-08 03:40:00|7257.6|7254.6|7258.9|7255.9|7259.4|7256.4|7256.9|7253.9|14
1662608700000|2022-09-08 03:45:00|7258.6|7255.6|7258.1|7255.1|7259.6|7256.6|7257.6|7254.6|34
1662609000000|2022-09-08 03:50:00|7257.9|7254.9|7256.4|7253.4|7257.9|7254.9|7256.4|7253.4|19
1662609300000|2022-09-08 03:55:00|7256.6|7253.6|7256.6|7253.6|7258.4|7255.4|7256.1|7253.1|20
1662609600000|2022-09-08 04:00:00|7256.9|7253.9|7259.1|7256.1|7259.9|7256.9|7256.1|7253.1|28
1662609900000|2022-09-08 04:05:00|7259.4|7256.4|7259.9|7256.9|7259.9|7256.9|7258.1|7255.1|20
1662610200000|2022-09-08 04:10:00|7260.1|7257.1|7261.6|7258.6|7261.6|7258.6|7259.6|7256.6|43
1662610500000|2022-09-08 04:15:00|7261.9|7258.9|7259.9|7256.9|7261.9|7258.9|7259.6|7256.6|13
1662610800000|2022-09-08 04:20:00|7260.1|7257.1|7261.6|7258.6|7261.6|7258.6|7259.6|7256.6|13
1662611100000|2022-09-08 04:25:00|7261.9|7258.9|7260.1|7257.1|7261.9|7258.9|7259.9|7256.9|20
1662611400000|2022-09-08 04:30:00|7260.4|7257.4|7259.6|7256.6|7261.4|7258.4|7259.6|7256.6|13
1662611700000|2022-09-08 04:35:00|7260.1|7257.1|7260.9|7257.9|7260.9|7257.9|7259.6|7256.6|7
1662612000000|2022-09-08 04:40:00|7260.6|7257.6|7261.6|7258.6|7262.1|7259.1|7260.6|7257.6|8
1662612300000|2022-09-08 04:45:00|7261.4|7258.4|7261.4|7258.4|7262.1|7259.1|7260.9|7257.9|15
1662612600000|2022-09-08 04:50:00|7261.6|7258.6|7261.6|7258.6|7261.9|7258.9|7260.1|7257.1|14
1662612900000|2022-09-08 04:55:00|7261.9|7258.9|7261.9|7258.9|7262.6|7259.6|7261.4|7258.4|15
1662613200000|2022-09-08 05:00:00|7262.1|7259.1|7263.6|7260.6|7264.1|7261.1|7261.4|7258.4|25
1662613500000|2022-09-08 05:05:00|7263.4|7260.4|7264.4|7261.4|7265.6|7262.6|7263.4|7260.4|14
1662613800000|2022-09-08 05:10:00|7265.4|7262.4|7265.9|7262.9|7266.6|7263.6|7263.9|7260.9|40
1662614100000|2022-09-08 05:15:00|7266.6|7263.6|7268.6|7265.6|7269.4|7266.4|7263.1|7260.1|52
1662614400000|2022-09-08 05:20:00|7268.4|7265.4|7268.6|7265.6|7269.1|7266.1|7266.6|7263.6|33
1662614700000|2022-09-08 05:25:00|7268.4|7265.4|7269.4|7266.4|7270.6|7267.6|7268.4|7265.4|41
1662615000000|2022-09-08 05:30:00|7269.6|7266.6|7266.6|7263.6|7271.1|7268.1|7266.4|7263.4|94
1662615300000|2022-09-08 05:35:00|7266.9|7263.9|7268.9|7265.9|7269.4|7266.4|7262.9|7259.9|195
1662615600000|2022-09-08 05:40:00|7269.4|7266.4|7266.6|7263.6|7269.4|7266.4|7266.1|7263.1|31
1662615900000|2022-09-08 05:45:00|7266.9|7263.9|7265.6|7262.6|7266.9|7263.9|7263.6|7260.6|51
1662616200000|2022-09-08 05:50:00|7265.1|7262.1|7267.6|7264.6|7268.6|7265.6|7263.1|7260.1|87
1662616500000|2022-09-08 05:55:00|7267.4|7264.4|7272.6|7269.6|7272.6|7269.6|7266.6|7263.6|183
1662616800000|2022-09-08 06:00:00|7272.1|7269.1|7269.6|7267.6|7272.1|7269.1|7263.1|7261.1|247
1662617100000|2022-09-08 06:05:00|7269.4|7267.4|7270.1|7268.1|7270.1|7268.1|7262.6|7260.6|214
1662617400000|2022-09-08 06:10:00|7269.6|7267.6|7274.9|7272.9|7274.9|7272.9|7268.6|7266.6|268
1662617700000|2022-09-08 06:15:00|7274.6|7272.6|7274.4|7272.4|7277.1|7275.1|7272.6|7270.6|193
1662618000000|2022-09-08 06:20:00|7274.9|7272.9|7273.6|7271.6|7275.6|7273.6|7271.1|7269.1|149
1662618300000|2022-09-08 06:25:00|7273.1|7271.1|7272.1|7270.1|7274.6|7272.6|7269.6|7267.6|128
1662618600000|2022-09-08 06:30:00|7271.9|7269.9|7272.1|7270.1|7272.4|7270.4|7269.1|7267.1|188
1662618900000|2022-09-08 06:35:00|7271.9|7269.9|7269.1|7267.1|7272.1|7270.1|7265.9|7263.9|212
1662619200000|2022-09-08 06:40:00|7269.6|7267.6|7271.9|7269.9|7271.9|7269.9|7268.6|7266.6|83
1662619500000|2022-09-08 06:45:00|7272.1|7270.1|7268.6|7266.6|7272.4|7270.4|7267.4|7265.4|128
1662619800000|2022-09-08 06:50:00|7268.9|7266.9|7264.4|7262.4|7268.9|7266.9|7264.4|7262.4|254
1662620100000|2022-09-08 06:55:00|7264.1|7262.1|7262.9|7260.9|7264.4|7262.4|7260.6|7258.6|331
1662620400000|2022-09-08 07:00:00|7262.4|7261.4|7265.9|7264.9|7268.4|7267.4|7251.6|7250.6|2904
1662620700000|2022-09-08 07:05:00|7264.9|7263.9|7261.6|7260.6|7273.1|7272.1|7258.4|7257.4|2030
1662621000000|2022-09-08 07:10:00|7262.4|7261.4|7267.9|7266.9|7267.9|7266.9|7258.1|7257.1|1235
1662621300000|2022-09-08 07:15:00|7267.4|7266.4|7271.1|7270.1|7273.6|7272.6|7265.6|7264.6|986
1662621600000|2022-09-08 07:20:00|7271.4|7270.4|7263.9|7262.9|7272.9|7271.9|7255.1|7254.1|769
1662621900000|2022-09-08 07:25:00|7263.6|7262.6|7271.1|7270.1|7271.9|7270.9|7257.4|7256.4|687
1662622200000|2022-09-08 07:30:00|7270.9|7269.9|7263.6|7262.6|7271.1|7270.1|7257.6|7256.6|867
1662622500000|2022-09-08 07:35:00|7263.4|7262.4|7261.4|7260.4|7264.6|7263.6|7256.4|7255.4|488
1662622800000|2022-09-08 07:40:00|7261.9|7260.9|7264.9|7263.9|7264.9|7263.9|7258.4|7257.4|502
1662623100000|2022-09-08 07:45:00|7264.6|7263.6|7266.1|7265.1|7266.9|7265.9|7261.9|7260.9|414
1662623400000|2022-09-08 07:50:00|7266.6|7265.6|7261.2|7260.2|7267.4|7266.4|7257.4|7256.4|687
1662623700000|2022-09-08 07:55:00|7260.7|7259.7|7271.2|7270.2|7271.2|7270.2|7260.7|7259.7|964
1662624000000|2022-09-08 08:00:00|7271|7270|7259.5|7258.5|7271.2|7270.2|7258.2|7257.2|725
1662624300000|2022-09-08 08:05:00|7259.7|7258.7|7257|7256|7263.7|7262.7|7257|7256|1120
1662624600000|2022-09-08 08:10:00|7257.2|7256.2|7260.7|7259.7|7262|7261|7255.2|7254.2|602
1662624900000|2022-09-08 08:15:00|7261|7260|7262.2|7261.2|7262.7|7261.7|7256.7|7255.7|369
1662625200000|2022-09-08 08:20:00|7262.7|7261.7|7255.7|7254.7|7263.5|7262.5|7255.2|7254.2|293
1662625500000|2022-09-08 08:25:00|7255.5|7254.5|7259|7258|7259|7258|7252.2|7251.2|433
1662625800000|2022-09-08 08:30:00|7258.7|7257.7|7260.5|7259.5|7261|7260|7255.5|7254.5|300
1662626100000|2022-09-08 08:35:00|7260.7|7259.7|7260|7259|7264|7263|7258.7|7257.7|498
1662626400000|2022-09-08 08:40:00|7260.2|7259.2|7259.2|7258.2|7261|7260|7255.5|7254.5|391
1662626700000|2022-09-08 08:45:00|7259.7|7258.7|7264.5|7263.5|7265|7264|7259|7258|357
1662627000000|2022-09-08 08:50:00|7264.7|7263.7|7268.2|7267.2|7268.2|7267.2|7263.7|7262.7|1057
1662627300000|2022-09-08 08:55:00|7268|7267|7272|7271|7272.5|7271.5|7268|7267|420
1662627600000|2022-09-08 09:00:00|7271.7|7270.7|7266.5|7265.5|7273.7|7272.7|7266.2|7265.2|434
1662627900000|2022-09-08 09:05:00|7266.2|7265.2|7265|7264|7268|7267|7264.2|7263.2|418
1662628200000|2022-09-08 09:10:00|7265.2|7264.2|7261.5|7260.5|7266|7265|7261.5|7260.5|1984
1662628500000|2022-09-08 09:15:00|7262|7261|7263|7262|7264.5|7263.5|7257.5|7256.5|431
1662628800000|2022-09-08 09:20:00|7262.7|7261.7|7259.7|7258.7|7265.5|7264.5|7259.5|7258.5|844
1662629100000|2022-09-08 09:25:00|7260|7259|7262|7261|7263.2|7262.2|7258.2|7257.2|1248
1662629400000|2022-09-08 09:30:00|7261.7|7260.7|7263.5|7262.5|7263.5|7262.5|7256.2|7255.2|553
1662629700000|2022-09-08 09:35:00|7263.7|7262.7|7266.5|7265.5|7267.5|7266.5|7260.5|7259.5|637
1662630000000|2022-09-08 09:40:00|7266.2|7265.2|7258.5|7257.5|7266.7|7265.7|7258|7257|419
1662630300000|2022-09-08 09:45:00|7258.7|7257.7|7257.5|7256.5|7260.2|7259.2|7257.2|7256.2|403
1662630600000|2022-09-08 09:50:00|7257.7|7256.7|7257|7256|7259.5|7258.5|7255.5|7254.5|266
1662630900000|2022-09-08 09:55:00|7256.7|7255.7|7256.5|7255.5|7258.2|7257.2|7253|7252|360
1662631200000|2022-09-08 10:00:00|7256.7|7255.7|7257|7256|7259.2|7258.2|7255.2|7254.2|439
1662631500000|2022-09-08 10:05:00|7257.5|7256.5|7257.5|7256.5|7258|7257|7252.2|7251.2|328
1662631800000|2022-09-08 10:10:00|7257.7|7256.7|7255|7254|7258|7257|7252|7251|266
1662632100000|2022-09-08 10:15:00|7254.2|7253.2|7254.7|7253.7|7255.5|7254.5|7252.2|7251.2|376
1662632400000|2022-09-08 10:20:00|7255|7254|7257.7|7256.7|7257.7|7256.7|7251.5|7250.5|1130
1662632700000|2022-09-08 10:25:00|7258|7257|7255.5|7254.5|7258.5|7257.5|7253.5|7252.5|470
1662633000000|2022-09-08 10:30:00|7255.7|7254.7|7252.5|7251.5|7256.5|7255.5|7251.5|7250.5|290
1662633300000|2022-09-08 10:35:00|7252.7|7251.7|7254.2|7253.2|7255.5|7254.5|7249|7248|371
1662633600000|2022-09-08 10:40:00|7254.5|7253.5|7255.7|7254.7|7256|7255|7250.5|7249.5|276
1662633900000|2022-09-08 10:45:00|7255.5|7254.5|7254.2|7253.2|7258|7257|7253.7|7252.7|456
1662634200000|2022-09-08 10:50:00|7254.5|7253.5|7259.2|7258.2|7259.7|7258.7|7253|7252|453
1662634500000|2022-09-08 10:55:00|7259|7258|7253|7252|7259|7258|7250.7|7249.7|586
1662634800000|2022-09-08 11:00:00|7252.2|7251.2|7254.7|7253.7|7257.7|7256.7|7248.7|7247.7|842
1662635100000|2022-09-08 11:05:00|7254.5|7253.5|7259|7258|7259|7258|7252.7|7251.7|353
1662635400000|2022-09-08 11:10:00|7258.7|7257.7|7256|7255|7260.7|7259.7|7255|7254|504
1662635700000|2022-09-08 11:15:00|7255.7|7254.7|7255.7|7254.7|7257.5|7256.5|7254.7|7253.7|318
1662636000000|2022-09-08 11:20:00|7255.5|7254.5|7252.5|7251.5|7256.5|7255.5|7251.5|7250.5|312
1662636300000|2022-09-08 11:25:00|7253|7252|7250.7|7249.7|7253.7|7252.7|7249.5|7248.5|370
1662636600000|2022-09-08 11:30:00|7250.5|7249.5|7244.5|7243.5|7250.5|7249.5|7242.5|7241.5|945
1662636900000|2022-09-08 11:35:00|7244.7|7243.7|7242.2|7241.2|7245.5|7244.5|7238.5|7237.5|686
1662637200000|2022-09-08 11:40:00|7241.9|7240.9|7240.4|7239.4|7244.2|7243.2|7238.7|7237.7|360
1662637500000|2022-09-08 11:45:00|7240.2|7239.2|7234.7|7233.7|7240.7|7239.7|7234.7|7233.7|494
1662637800000|2022-09-08 11:50:00|7234.2|7233.2|7234.2|7233.2|7238.7|7237.7|7232.9|7231.9|922
1662638100000|2022-09-08 11:55:00|7234.7|7233.7|7239.7|7238.7|7240.4|7239.4|7233.9|7232.9|4966
1662638400000|2022-09-08 12:00:00|7239.4|7238.4|7240.2|7239.2|7241.7|7240.7|7236.9|7235.9|632
1662638700000|2022-09-08 12:05:00|7240.7|7239.7|7240.9|7239.9|7242.9|7241.9|7239.4|7238.4|684
1662639000000|2022-09-08 12:10:00|7241.2|7240.2|7241.2|7240.2|7244.4|7243.4|7239.9|7238.9|870
1662639300000|2022-09-08 12:15:00|7241.4|7240.4|7230.9|7229.9|7258.4|7257.4|7223.2|7222.2|1982
1662639600000|2022-09-08 12:20:00|7229.9|7228.9|7248.2|7247.2|7248.4|7247.4|7228.7|7227.7|692
1662639900000|2022-09-08 12:25:00|7248.4|7247.4|7241.4|7240.4|7248.4|7247.4|7238.4|7237.4|430
1662640200000|2022-09-08 12:30:00|7241.2|7240.2|7233.4|7232.4|7242.7|7241.7|7231.7|7230.7|684
1662640500000|2022-09-08 12:35:00|7233.9|7232.9|7236.9|7235.9|7240.2|7239.2|7232.4|7231.4|398
1662640800000|2022-09-08 12:40:00|7236.7|7235.7|7232.4|7231.4|7238.7|7237.7|7231.4|7230.4|408
1662641100000|2022-09-08 12:45:00|7232.2|7231.2|7233.4|7232.4|7238.9|7237.9|7228.7|7227.7|2279
1662641400000|2022-09-08 12:50:00|7233.7|7232.7|7227.4|7226.4|7243.7|7242.7|7223.4|7222.4|918
1662641700000|2022-09-08 12:55:00|7227.2|7226.2|7205.4|7204.4|7227.4|7226.4|7205.4|7204.4|1881
1662642000000|2022-09-08 13:00:00|7205.7|7204.7|7200.7|7199.7|7212.4|7211.4|7199.9|7198.9|1476
1662642300000|2022-09-08 13:05:00|7200.4|7199.4|7192.9|7191.9|7202.4|7201.4|7188.4|7187.4|1894
1662642600000|2022-09-08 13:10:00|7193.2|7192.2|7189.4|7188.4|7194.7|7193.7|7181.4|7180.4|1893
1662642900000|2022-09-08 13:15:00|7189.7|7188.7|7185.2|7184.2|7193.4|7192.4|7180.2|7179.2|1242
1662643200000|2022-09-08 13:20:00|7185.9|7184.9|7184.7|7183.7|7187.9|7186.9|7178.2|7177.2|1232
1662643500000|2022-09-08 13:25:00|7184.9|7183.9|7187.7|7186.7|7187.9|7186.9|7180.4|7179.4|899
1662643800000|2022-09-08 13:30:00|7187.9|7186.9|7187.4|7186.4|7196.4|7195.4|7182.2|7181.2|2151
1662644100000|2022-09-08 13:35:00|7186.2|7185.2|7182.7|7181.7|7186.4|7185.4|7178.2|7177.2|1606
1662644400000|2022-09-08 13:40:00|7181.9|7180.9|7207.7|7206.7|7209.2|7208.2|7174.4|7173.4|2522
1662644700000|2022-09-08 13:45:00|7207.9|7206.9|7210.9|7209.9|7213.2|7212.2|7199.9|7198.9|1623
1662645000000|2022-09-08 13:50:00|7210.2|7209.2|7220.2|7219.2|7220.4|7219.4|7203.2|7202.2|1173
1662645300000|2022-09-08 13:55:00|7220.4|7219.4|7224.7|7223.7|7228.4|7227.4|7217.2|7216.2|1283
1662645600000|2022-09-08 14:00:00|7224.4|7223.4|7210.9|7209.9|7224.9|7223.9|7208.7|7207.7|1484
1662645900000|2022-09-08 14:05:00|7210.4|7209.4|7215.9|7214.9|7218.9|7217.9|7206.7|7205.7|902
1662646200000|2022-09-08 14:10:00|7215.8|7214.8|7214.1|7213.1|7219.3|7218.3|7211.6|7210.6|652
1662646500000|2022-09-08 14:15:00|7214.6|7213.6|7226.8|7225.8|7227.8|7226.8|7211.1|7210.1|942
1662646800000|2022-09-08 14:20:00|7226.6|7225.6|7231.6|7230.6|7233.3|7232.3|7226.1|7225.1|2787
1662647100000|2022-09-08 14:25:00|7232.1|7231.1|7238.8|7237.8|7240.3|7239.3|7229.6|7228.6|815
1662647400000|2022-09-08 14:30:00|7238.1|7237.1|7242.3|7241.3|7245.1|7244.1|7235.8|7234.8|926
1662647700000|2022-09-08 14:35:00|7242.6|7241.6|7249.6|7248.6|7251.6|7250.6|7238.6|7237.6|1642
1662648000000|2022-09-08 14:40:00|7249.8|7248.8|7255.3|7254.3|7257.1|7256.1|7246.6|7245.6|695
1662648300000|2022-09-08 14:45:00|7255.6|7254.6|7257.1|7256.1|7258.8|7257.8|7253.3|7252.3|964
1662648600000|2022-09-08 14:50:00|7256.8|7255.8|7257.3|7256.3|7259.3|7258.3|7254.1|7253.1|951
1662648900000|2022-09-08 14:55:00|7257.6|7256.6|7262.1|7261.1|7262.3|7261.3|7256.1|7255.1|954
1662649200000|2022-09-08 15:00:00|7261.8|7260.8|7266.3|7265.3|7271.6|7270.6|7260.3|7259.3|1510
1662649500000|2022-09-08 15:05:00|7266.1|7265.1|7269.1|7268.1|7273.6|7272.6|7266.1|7265.1|1384
1662649800000|2022-09-08 15:10:00|7269.3|7268.3|7270.3|7269.3|7271.1|7270.1|7263.6|7262.6|1025
1662650100000|2022-09-08 15:15:00|7270.1|7269.1|7269.6|7268.6|7270.6|7269.6|7267.6|7266.6|1357
1662650400000|2022-09-08 15:20:00|7269.1|7268.1|7268.6|7267.6|7271.1|7270.1|7266.1|7265.1|1289
1662650700000|2022-09-08 15:25:00|7269.1|7268.1|7262.6|7260.6|7269.8|7268.8|7260.1|7259.1|3759
1662651000000|2022-09-08 15:30:00|7263.3|7261.3|7262.6|7260.6|7267.6|7265.6|7260.1|7258.1|5670
1662651300000|2022-09-08 15:35:00|7261.8|7259.8|7257.6|7255.6|7262.6|7260.6|7256.6|7254.6|1705
1662651600000|2022-09-08 15:40:00|7257.1|7255.1|7256.6|7254.6|7259.1|7257.1|7254.6|7252.6|1181
1662651900000|2022-09-08 15:45:00|7256.1|7254.1|7253.3|7251.3|7259.1|7257.1|7251.1|7249.1|473
1662652200000|2022-09-08 15:50:00|7253.1|7251.1|7257.3|7255.3|7258.1|7256.1|7251.1|7249.1|385
1662652500000|2022-09-08 15:55:00|7257.6|7255.6|7252.6|7250.6|7258.1|7256.1|7251.6|7249.6|402
1662652800000|2022-09-08 16:00:00|7252.8|7250.8|7231.3|7229.3|7254.8|7252.8|7230.3|7228.3|1123
1662653100000|2022-09-08 16:05:00|7231.6|7229.6|7224.3|7222.3|7232.1|7230.1|7217.6|7215.6|963
1662653400000|2022-09-08 16:10:00|7223.8|7221.8|7221.1|7219.1|7224.8|7222.8|7212.6|7210.6|522
1662653700000|2022-09-08 16:15:00|7220.6|7218.6|7222.3|7220.3|7224.1|7222.1|7216.3|7214.3|690
1662654000000|2022-09-08 16:20:00|7222.6|7220.6|7216.3|7214.3|7223.8|7221.8|7212.3|7210.3|332
1662654300000|2022-09-08 16:25:00|7216.8|7214.8|7222.1|7220.1|7224.8|7222.8|7214.3|7212.3|319
1662654600000|2022-09-08 16:30:00|7221.1|7219.1|7227.1|7225.1|7230.3|7228.3|7219.6|7217.6|244
1662654900000|2022-09-08 16:35:00|7226.8|7224.8|7228.3|7226.3|7231.6|7229.6|7226.8|7224.8|154
1662655200000|2022-09-08 16:40:00|7228.1|7226.1|7237.6|7235.6|7238.8|7236.8|7226.3|7224.3|318
1662655500000|2022-09-08 16:45:00|7237.3|7235.3|7239.6|7237.6|7239.8|7237.8|7235.1|7233.1|231
1662655800000|2022-09-08 16:50:00|7239.3|7237.3|7240.1|7238.1|7243.3|7241.3|7238.6|7236.6|169
1662656100000|2022-09-08 16:55:00|7240.3|7238.3|7240.3|7238.3|7242.8|7240.8|7239.1|7237.1|186
1662656400000|2022-09-08 17:00:00|7240.6|7238.6|7237.3|7235.3|7243.1|7241.1|7236.3|7234.3|187
1662656700000|2022-09-08 17:05:00|7237.1|7235.1|7236.8|7234.8|7239.8|7237.8|7233.6|7231.6|119
1662657000000|2022-09-08 17:10:00|7237.1|7235.1|7247.8|7245.8|7249.6|7247.6|7236.8|7234.8|238
1662657300000|2022-09-08 17:15:00|7247.6|7245.6|7244.3|7242.3|7248.3|7246.3|7242.8|7240.8|158
1662657600000|2022-09-08 17:20:00|7243.8|7241.8|7244.3|7242.3|7246.3|7244.3|7242.8|7240.8|93
1662657900000|2022-09-08 17:25:00|7244.1|7242.1|7241.8|7239.8|7246.6|7244.6|7241.8|7239.8|95
1662658200000|2022-09-08 17:30:00|7242.1|7240.1|7241.1|7239.1|7244.1|7242.1|7237.3|7235.3|61
1662658500000|2022-09-08 17:35:00|7240.8|7238.8|7245.3|7243.3|7248.1|7246.1|7240.3|7238.3|141
1662658800000|2022-09-08 17:40:00|7245.6|7243.6|7246.3|7244.3|7247.8|7245.8|7244.8|7242.8|148
1662659100000|2022-09-08 17:45:00|7246.1|7244.1|7249.1|7247.1|7249.3|7247.3|7244.8|7242.8|69
1662659400000|2022-09-08 17:50:00|7248.8|7246.8|7246.8|7244.8|7249.8|7247.8|7246.1|7244.1|90
1662659700000|2022-09-08 17:55:00|7247.1|7245.1|7242.1|7240.1|7247.1|7245.1|7237.8|7235.8|265
1662660000000|2022-09-08 18:00:00|7242.3|7240.3|7247.8|7245.8|7248.1|7246.1|7241.3|7239.3|83
1662660300000|2022-09-08 18:05:00|7248.1|7246.1|7245.3|7243.3|7249.1|7247.1|7243.1|7241.1|53
1662660600000|2022-09-08 18:10:00|7245.6|7243.6|7245.6|7243.6|7248.6|7246.6|7244.8|7242.8|105
1662660900000|2022-09-08 18:15:00|7245.3|7243.3|7248.8|7246.8|7250.6|7248.6|7243.3|7241.3|74
1662661200000|2022-09-08 18:20:00|7248.6|7246.6|7248.3|7246.3|7249.8|7247.8|7246.3|7244.3|44
1662661500000|2022-09-08 18:25:00|7248.6|7246.6|7248.6|7246.6|7250.8|7248.8|7246.3|7244.3|113
1662661800000|2022-09-08 18:30:00|7248.3|7246.3|7252.8|7250.8|7253.6|7251.6|7248.3|7246.3|91
1662662100000|2022-09-08 18:35:00|7253.1|7251.1|7250.3|7248.3|7253.6|7251.6|7248.3|7246.3|58
1662662400000|2022-09-08 18:40:00|7250.6|7248.6|7243.3|7241.3|7251.3|7249.3|7239.1|7237.1|146
1662662700000|2022-09-08 18:45:00|7242.8|7240.8|7237.1|7235.1|7244.6|7242.6|7234.8|7232.8|118
1662663000000|2022-09-08 18:50:00|7236.8|7234.8|7238.8|7236.8|7241.1|7239.1|7234.1|7232.1|73
1662663300000|2022-09-08 18:55:00|7238.6|7236.6|7236.8|7234.8|7238.6|7236.6|7235.3|7233.3|63
1662663600000|2022-09-08 19:00:00|7236.6|7234.6|7235.3|7233.3|7240.6|7238.6|7230.3|7228.3|189
1662663900000|2022-09-08 19:05:00|7234.8|7232.8|7234.6|7232.6|7237.8|7235.8|7233.3|7231.3|81
1662664200000|2022-09-08 19:10:00|7234.3|7232.3|7238.8|7236.8|7239.1|7237.1|7231.8|7229.8|116
1662664500000|2022-09-08 19:15:00|7238.6|7236.6|7241.6|7239.6|7241.8|7239.8|7238.3|7236.3|61
1662664800000|2022-09-08 19:20:00|7241.3|7239.3|7244.3|7242.3|7245.3|7243.3|7239.8|7237.8|79
1662665100000|2022-09-08 19:25:00|7244.1|7242.1|7241.6|7239.6|7244.8|7242.8|7241.1|7239.1|102
1662665400000|2022-09-08 19:30:00|7241.8|7239.8|7242.1|7240.1|7246.6|7244.6|7241.1|7239.1|185
1662665700000|2022-09-08 19:35:00|7241.8|7239.8|7243.1|7241.1|7244.8|7242.8|7240.3|7238.3|110
1662666000000|2022-09-08 19:40:00|7242.8|7240.8|7238.6|7236.6|7243.8|7241.8|7238.1|7236.1|122
1662666300000|2022-09-08 19:45:00|7238.3|7236.3|7240.6|7238.6|7243.8|7241.8|7238.3|7236.3|166
1662666600000|2022-09-08 19:50:00|7240.3|7238.3|7255.6|7253.6|7255.8|7253.8|7240.3|7238.3|413
1662666900000|2022-09-08 19:55:00|7255.3|7253.3|7257.9|7253.9|7258.3|7256.3|7253.6|7251.6|1047
1662667200000|2022-09-08 20:00:00|7257.6|7253.6|7260.3|7256.3|7261.3|7257.3|7257.6|7253.6|0
1662667500000|2022-09-08 20:05:00|7260.6|7256.6|7259.9|7255.9|7261.3|7257.3|7259.5|7255.5|0
1662667800000|2022-09-08 20:10:00|7259.5|7255.5|7260.3|7256.3|7261.7|7257.7|7258.7|7254.7|0
1662668100000|2022-09-08 20:15:00|7260.6|7256.6|7262.1|7258.1|7262.3|7258.3|7260.6|7256.6|0
1662668400000|2022-09-08 20:20:00|7262.3|7258.3|7260.6|7256.6|7262.5|7258.5|7260.6|7256.6|0
1662668700000|2022-09-08 20:25:00|7260.2|7256.2|7259.6|7255.6|7260.2|7256.2|7259.4|7255.4|0
1662669000000|2022-09-08 20:30:00|7259.9|7255.9|7259.2|7255.2|7259.9|7255.9|7259.2|7255.2|0
1662669300000|2022-09-08 20:35:00|7259.6|7255.6|7259.1|7255.1|7259.6|7255.6|7259.1|7255.1|0
1662669600000|2022-09-08 20:40:00|7259|7255|7259.3|7255.3|7259.4|7255.4|7258.7|7254.7|0
1662669900000|2022-09-08 20:45:00|7259.6|7255.6|7259.3|7255.3|7260.1|7256.1|7259.3|7255.3|0
1662670200000|2022-09-08 20:50:00|7259.7|7255.7|7259.8|7255.8|7260|7256|7259.3|7255.3|0
1662670500000|2022-09-08 20:55:00|7259.5|7255.5|7259.1|7255.1|7260.4|7256.4|7259|7255|0
1662670800000|2022-09-08 21:00:00|7258.8|7254.8|7259.4|7255.4|7259.7|7255.7|7258.8|7254.8|0
1662671100000|2022-09-08 21:05:00|7259.3|7255.3|7259.6|7255.6|7259.7|7255.7|7259.3|7255.3|0
1662671400000|2022-09-08 21:10:00|7259.5|7255.5|7259.4|7255.4|7259.6|7255.6|7259.4|7255.4|0
1662671700000|2022-09-08 21:15:00|7259.6|7255.6|7258.8|7254.8|7259.6|7255.6|7258.4|7254.4|0
1662672000000|2022-09-08 21:20:00|7258.7|7254.7|7259.6|7255.6|7259.6|7255.6|7258.5|7254.5|0
1662672300000|2022-09-08 21:25:00|7259|7255|7259.6|7255.6|7260.1|7256.1|7258.9|7254.9|0
1662672600000|2022-09-08 21:30:00|7258.8|7254.8|7259.3|7255.3|7259.6|7255.6|7258.8|7254.8|0
1662672900000|2022-09-08 21:35:00|7259.2|7255.2|7258.5|7254.5|7259.2|7255.2|7258.5|7254.5|0
1662673200000|2022-09-08 21:40:00|7258.4|7254.4|7258.4|7254.4|7258.4|7254.4|7258.2|7254.2|0
1662673500000|2022-09-08 21:45:00|7258.5|7254.5|7258.6|7254.6|7258.8|7254.8|7258.2|7254.2|0
1662673800000|2022-09-08 21:50:00|7258.7|7254.7|7258.6|7254.6|7258.8|7254.8|7258.2|7254.2|0
1662674100000|2022-09-08 21:55:00|7258.9|7254.9|7258.7|7254.7|7258.9|7254.9|7258.4|7254.4|0
1662674400000|2022-09-08 22:00:00|7259.1|7255.1|7256.7|7252.7|7260.1|7256.1|7256.2|7252.2|0
1662674700000|2022-09-08 22:05:00|7256.6|7252.6|7253.5|7249.5|7256.9|7252.9|7249.2|7245.2|0
1662675000000|2022-09-08 22:10:00|7253.6|7249.6|7253.5|7249.5|7253.9|7249.9|7253.2|7249.2|0
1662675300000|2022-09-08 22:15:00|7253.2|7249.2|7250.6|7246.6|7253.2|7249.2|7250.6|7246.6|0
1662675600000|2022-09-08 22:20:00|7250.7|7246.7|7250.5|7246.5|7251.4|7247.4|7250.3|7246.3|0
1662675900000|2022-09-08 22:25:00|7250.8|7246.8|7250.4|7246.4|7251.2|7247.2|7250.2|7246.2|0
1662676200000|2022-09-08 22:30:00|7250.6|7246.6|7251.4|7247.4|7251.8|7247.8|7249.9|7245.9|0
1662676500000|2022-09-08 22:35:00|7251.6|7247.6|7253.5|7249.5|7253.5|7249.5|7251.1|7247.1|0
1662676800000|2022-09-08 22:40:00|7253.2|7249.2|7252|7248|7253.6|7249.6|7251.7|7247.7|0
1662677100000|2022-09-08 22:45:00|7252.3|7248.3|7252.4|7248.4|7253|7249|7252.3|7248.3|0
1662677400000|2022-09-08 22:50:00|7252.5|7248.5|7252.2|7248.2|7252.5|7248.5|7252.2|7248.2|0
1662677700000|2022-09-08 22:55:00|7252.5|7248.5|7254.1|7250.1|7254.1|7250.1|7252.5|7248.5|0
1662678000000|2022-09-08 23:00:00|7254.4|7250.4|7255.4|7251.4|7255.8|7251.8|7254.4|7250.4|0
1662678300000|2022-09-08 23:05:00|7255.6|7251.6|7255.1|7251.1|7255.9|7251.9|7254.7|7250.7|0
1662678600000|2022-09-08 23:10:00|7254.9|7250.9|7255.8|7251.8|7256.1|7252.1|7254.7|7250.7|0
1662678900000|2022-09-08 23:15:00|7256.1|7252.1|7256.3|7252.3|7256.3|7252.3|7255.9|7251.9|0
1662679200000|2022-09-08 23:20:00|7256.7|7252.7|7258.2|7254.2|7258.4|7254.4|7256.7|7252.7|0
1662679500000|2022-09-08 23:25:00|7258.1|7254.1|7258.2|7254.2|7258.2|7254.2|7257.9|7253.9|0
1662679800000|2022-09-08 23:30:00|7257.9|7253.9|7256.4|7252.4|7258.2|7254.2|7255.9|7251.9|0
1662680100000|2022-09-08 23:35:00|7256.5|7252.5|7256.1|7252.1|7256.8|7252.8|7255.1|7251.1|0
1662680400000|2022-09-08 23:40:00|7256.5|7252.5|7259.4|7255.4|7259.4|7255.4|7256.5|7252.5|0
1662680700000|2022-09-08 23:45:00|7260.4|7256.4|7263.7|7259.7|7263.7|7259.7|7260.4|7256.4|0
1662681000000|2022-09-08 23:50:00|7264.1|7260.1|7264.4|7260.4|7265.4|7261.4|7263.4|7259.4|0
1662681300000|2022-09-08 23:55:00|7264.1|7260.1|7259.4|7255.4|7264.1|7260.1|7259|7255|0
1662681600000|2022-09-09 00:00:00|7259.7|7255.7|7264.3|7261.3|7266.1|7263.1|7259|7255|95
1662681900000|2022-09-09 00:05:00|7264.8|7261.8|7267.8|7264.8|7269.3|7266.3|7262.8|7259.8|43
1662682200000|2022-09-09 00:10:00|7268.1|7265.1|7269.6|7266.6|7272.3|7269.3|7267.8|7264.8|37
1662682500000|2022-09-09 00:15:00|7269.8|7266.8|7266.3|7263.3|7270.3|7267.3|7264.8|7261.8|74
1662682800000|2022-09-09 00:20:00|7266.1|7263.1|7265.1|7262.1|7267.3|7264.3|7265.1|7262.1|18
1662683100000|2022-09-09 00:25:00|7265.3|7262.3|7267.1|7264.1|7267.1|7264.1|7262.8|7259.8|24
1662683400000|2022-09-09 00:30:00|7267.3|7264.3|7273.3|7270.3|7275.6|7272.6|7267.3|7264.3|61
1662683700000|2022-09-09 00:35:00|7273.1|7270.1|7274.6|7271.6|7276.3|7273.3|7272.6|7269.6|23
1662684000000|2022-09-09 00:40:00|7274.8|7271.8|7273.8|7270.8|7276.6|7273.6|7273.8|7270.8|24
1662684300000|2022-09-09 00:45:00|7274.1|7271.1|7277.8|7274.8|7278.1|7275.1|7273.1|7270.1|27
1662684600000|2022-09-09 00:50:00|7277.3|7274.3|7280.6|7277.6|7280.6|7277.6|7276.8|7273.8|25
1662684900000|2022-09-09 00:55:00|7280.3|7277.3|7274.8|7271.8|7280.3|7277.3|7273.6|7270.6|18
1662685200000|2022-09-09 01:00:00|7274.6|7271.6|7272.3|7269.3|7276.1|7273.1|7270.8|7267.8|41
1662685500000|2022-09-09 01:05:00|7272.1|7269.1|7274.6|7271.6|7275.6|7272.6|7270.3|7267.3|54
1662685800000|2022-09-09 01:10:00|7274.1|7271.1|7275.6|7272.6|7275.8|7272.8|7273.6|7270.6|24
1662686100000|2022-09-09 01:15:00|7275.3|7272.3|7275.8|7272.8|7276.6|7273.6|7274.3|7271.3|34
1662686400000|2022-09-09 01:20:00|7276.1|7273.1|7273.3|7270.3|7276.8|7273.8|7273.1|7270.1|16
1662686700000|2022-09-09 01:25:00|7273.8|7270.8|7270.3|7267.3|7274.1|7271.1|7270.1|7267.1|29
1662687000000|2022-09-09 01:30:00|7270.6|7267.6|7266.3|7263.3|7271.8|7268.8|7265.8|7262.8|28
1662687300000|2022-09-09 01:35:00|7266.1|7263.1|7267.8|7264.8|7268.8|7265.8|7266.1|7263.1|18
1662687600000|2022-09-09 01:40:00|7266.6|7263.6|7271.8|7268.8|7273.3|7270.3|7266.6|7263.6|22
1662687900000|2022-09-09 01:45:00|7272.1|7269.1|7273.8|7270.8|7274.1|7271.1|7271.1|7268.1|19
1662688200000|2022-09-09 01:50:00|7274.1|7271.1|7275.3|7272.3|7275.8|7272.8|7272.6|7269.6|16
1662688500000|2022-09-09 01:55:00|7275.8|7272.8|7271.8|7268.8|7276.8|7273.8|7271.6|7268.6|45
1662688800000|2022-09-09 02:00:00|7272.1|7269.1|7276.6|7273.6|7277.1|7274.1|7272.1|7269.1|18
1662689100000|2022-09-09 02:05:00|7276.8|7273.8|7277.1|7274.1|7278.3|7275.3|7275.8|7272.8|17
1662689400000|2022-09-09 02:10:00|7276.8|7273.8|7281.3|7278.3|7281.3|7278.3|7276.8|7273.8|16
1662689700000|2022-09-09 02:15:00|7281.8|7278.8|7283.1|7280.1|7283.6|7280.6|7281.1|7278.1|26
1662690000000|2022-09-09 02:20:00|7282.8|7279.8|7283.3|7280.3|7284.6|7281.6|7282.8|7279.8|12
1662690300000|2022-09-09 02:25:00|7284.1|7281.1|7285.6|7282.6|7286.6|7283.6|7283.8|7280.8|12
1662690600000|2022-09-09 02:30:00|7285.8|7282.8|7287.1|7284.1|7289.8|7286.8|7285.8|7282.8|50
1662690900000|2022-09-09 02:35:00|7287.3|7284.3|7286.1|7283.1|7288.8|7285.8|7284.6|7281.6|42
1662691200000|2022-09-09 02:40:00|7286.3|7283.3|7285.8|7282.8|7287.3|7284.3|7285.8|7282.8|19
1662691500000|2022-09-09 02:45:00|7286.1|7283.1|7283.3|7280.3|7287.3|7284.3|7283.1|7280.1|36
1662691800000|2022-09-09 02:50:00|7283.8|7280.8|7284.3|7281.3|7284.6|7281.6|7283.8|7280.8|9
1662692100000|2022-09-09 02:55:00|7284.6|7281.6|7284.3|7281.3|7284.8|7281.8|7284.1|7281.1|12
1662692400000|2022-09-09 03:00:00|7284.6|7281.6|7286.3|7283.3|7286.6|7283.6|7284.1|7281.1|31
1662692700000|2022-09-09 03:05:00|7286.1|7283.1|7284.3|7281.3|7286.1|7283.1|7283.3|7280.3|8
1662693000000|2022-09-09 03:10:00|7284.1|7281.1|7283.3|7280.3|7285.6|7282.6|7283.3|7280.3|9
1662693300000|2022-09-09 03:15:00|7284.3|7281.3|7283.6|7280.6|7284.6|7281.6|7282.8|7279.8|27
1662693600000|2022-09-09 03:20:00|7283.8|7280.8|7282.3|7279.3|7284.3|7281.3|7281.8|7278.8|18
1662693900000|2022-09-09 03:25:00|7283.1|7280.1|7284.3|7281.3|7284.6|7281.6|7282.8|7279.8|12
1662694200000|2022-09-09 03:30:00|7284.1|7281.1|7283.8|7280.8|7284.6|7281.6|7282.6|7279.6|24
1662694500000|2022-09-09 03:35:00|7284.1|7281.1|7284.6|7281.6|7284.6|7281.6|7283.3|7280.3|11
1662694800000|2022-09-09 03:40:00|7284.8|7281.8|7286.8|7283.8|7287.3|7284.3|7284.8|7281.8|25
1662695100000|2022-09-09 03:45:00|7287.1|7284.1|7282.3|7279.3|7287.1|7284.1|7282.3|7279.3|20
1662695400000|2022-09-09 03:50:00|7282.8|7279.8|7286.6|7283.6|7287.1|7284.1|7282.8|7279.8|19
1662695700000|2022-09-09 03:55:00|7287.1|7284.1|7288.3|7285.3|7289.3|7286.3|7287.1|7284.1|21
1662696000000|2022-09-09 04:00:00|7288.1|7285.1|7286.8|7283.8|7289.3|7286.3|7286.3|7283.3|38
1662696300000|2022-09-09 04:05:00|7286.1|7283.1|7288.3|7285.3|7289.8|7286.8|7286.1|7283.1|32
1662696600000|2022-09-09 04:10:00|7288.1|7285.1|7289.3|7286.3|7290.8|7287.8|7287.3|7284.3|34
1662696900000|2022-09-09 04:15:00|7289.1|7286.1|7287.3|7284.3|7289.3|7286.3|7287.3|7284.3|25
1662697200000|2022-09-09 04:20:00|7286.1|7283.1|7286.8|7283.8|7287.3|7284.3|7285.8|7282.8|14
1662697500000|2022-09-09 04:25:00|7287.1|7284.1|7287.1|7284.1|7288.1|7285.1|7285.8|7282.8|15
1662697800000|2022-09-09 04:30:00|7286.6|7283.6|7287.3|7284.3|7288.3|7285.3|7286.3|7283.3|24
1662698100000|2022-09-09 04:35:00|7287.1|7284.1|7291.8|7288.8|7291.8|7288.8|7286.8|7283.8|22
1662698400000|2022-09-09 04:40:00|7291.3|7288.3|7290.8|7287.8|7291.8|7288.8|7290.3|7287.3|21
1662698700000|2022-09-09 04:45:00|7291.6|7288.6|7293.3|7290.3|7295.6|7292.6|7290.3|7287.3|32
1662699000000|2022-09-09 04:50:00|7293.6|7290.6|7293.3|7290.3|7293.6|7290.6|7292.1|7289.1|21
1662699300000|2022-09-09 04:55:00|7293.6|7290.6|7292.8|7289.8|7294.6|7291.6|7292.6|7289.6|19
1662699600000|2022-09-09 05:00:00|7293.1|7290.1|7291.8|7288.8|7293.6|7290.6|7290.8|7287.8|40
1662699900000|2022-09-09 05:05:00|7292.3|7289.3|7289.6|7286.6|7293.1|7290.1|7289.3|7286.3|22
1662700200000|2022-09-09 05:10:00|7289.3|7286.3|7290.8|7287.8|7290.8|7287.8|7289.1|7286.1|14
1662700500000|2022-09-09 05:15:00|7290.1|7287.1|7290.6|7287.6|7292.1|7289.1|7289.3|7286.3|51
1662700800000|2022-09-09 05:20:00|7290.3|7287.3|7289.8|7286.8|7290.6|7287.6|7288.8|7285.8|19
1662701100000|2022-09-09 05:25:00|7289.6|7286.6|7289.6|7286.6|7290.8|7287.8|7289.1|7286.1|14
1662701400000|2022-09-09 05:30:00|7289.8|7286.8|7284.8|7281.8|7291.8|7288.8|7284.8|7281.8|167
1662701700000|2022-09-09 05:35:00|7284.6|7281.6|7284.3|7281.3|7285.1|7282.1|7284.1|7281.1|18
1662702000000|2022-09-09 05:40:00|7284.8|7281.8|7292.8|7289.8|7293.1|7290.1|7284.8|7281.8|243
1662702300000|2022-09-09 05:45:00|7293.1|7290.1|7290.8|7287.8|7293.1|7290.1|7289.8|7286.8|51
1662702600000|2022-09-09 05:50:00|7290.3|7287.3|7291.8|7288.8|7291.8|7288.8|7289.6|7286.6|61
1662702900000|2022-09-09 05:55:00|7292.1|7289.1|7292.3|7289.3|7292.8|7289.8|7290.8|7287.8|82
1662703200000|2022-09-09 06:00:00|7290.3|7287.3|7281.6|7279.6|7290.3|7287.8|7280.3|7278.3|306
1662703500000|2022-09-09 06:05:00|7281.3|7279.3|7280.8|7278.8|7283.1|7281.1|7280.3|7278.3|98
1662703800000|2022-09-09 06:10:00|7281.3|7279.3|7282.6|7280.6|7283.3|7281.3|7279.8|7277.8|114
1662704100000|2022-09-09 06:15:00|7282.8|7280.8|7282.8|7280.8|7285.3|7283.3|7282.6|7280.6|148
1662704400000|2022-09-09 06:20:00|7283.1|7281.1|7285.3|7283.3|7286.1|7284.1|7282.8|7280.8|41
1662704700000|2022-09-09 06:25:00|7285.1|7283.1|7284.6|7282.6|7285.1|7283.1|7282.3|7280.3|85
1662705000000|2022-09-09 06:30:00|7284.8|7282.8|7280.8|7278.8|7286.1|7284.1|7279.3|7277.3|94
1662705300000|2022-09-09 06:35:00|7281.3|7279.3|7282.3|7280.3|7282.6|7280.6|7278.1|7276.1|107
1662705600000|2022-09-09 06:40:00|7282.1|7280.1|7283.8|7281.8|7284.1|7282.1|7280.6|7278.6|57
1662705900000|2022-09-09 06:45:00|7283.3|7281.3|7286.8|7284.8|7287.1|7285.1|7281.6|7279.6|108
1662706200000|2022-09-09 06:50:00|7286.6|7284.6|7287.1|7285.1|7288.6|7286.6|7286.3|7284.3|131
1662706500000|2022-09-09 06:55:00|7287.3|7285.3|7292.6|7290.6|7292.6|7290.6|7284.8|7282.8|442
1662706800000|2022-09-09 07:00:00|7292.1|7291.1|7306.6|7305.6|7306.6|7305.6|7286.3|7285.3|2988
1662707100000|2022-09-09 07:05:00|7306.1|7305.1|7314.6|7313.6|7322.3|7321.3|7305.8|7304.8|2584
1662707400000|2022-09-09 07:10:00|7315.6|7314.6|7335.6|7334.6|7337.3|7336.3|7315.6|7314.6|2304
1662707700000|2022-09-09 07:15:00|7335.3|7334.3|7327.3|7326.3|7337.6|7336.6|7323.3|7322.3|1586
1662708000000|2022-09-09 07:20:00|7327.6|7326.6|7335.1|7334.1|7338.1|7337.1|7324.3|7323.3|1518
1662708300000|2022-09-09 07:25:00|7335.8|7334.8|7339.3|7338.3|7342.1|7341.1|7333.8|7332.8|1180
1662708600000|2022-09-09 07:30:00|7339.1|7338.1|7325.6|7324.6|7339.1|7338.1|7325.6|7324.6|1502
1662708900000|2022-09-09 07:35:00|7325.8|7324.8|7331.8|7330.8|7336.6|7335.6|7325.3|7324.3|1538
1662709200000|2022-09-09 07:40:00|7331.9|7330.9|7335.2|7334.2|7337.7|7336.7|7331.7|7330.7|624
1662709500000|2022-09-09 07:45:00|7335.4|7334.4|7337.9|7336.9|7341.7|7340.7|7335.4|7334.4|837
1662709800000|2022-09-09 07:50:00|7337.7|7336.7|7332.2|7331.2|7339.2|7338.2|7331.9|7330.9|887
1662710100000|2022-09-09 07:55:00|7331.4|7330.4|7332.9|7331.9|7336.2|7335.2|7330.7|7329.7|767
1662710400000|2022-09-09 08:00:00|7332.7|7331.7|7344.4|7343.4|7345.2|7344.2|7331.4|7330.4|675
1662710700000|2022-09-09 08:05:00|7343.4|7342.4|7347.4|7346.4|7348.2|7347.2|7341.9|7340.9|1286
1662711000000|2022-09-09 08:10:00|7347.2|7346.2|7354.7|7353.7|7356.2|7355.2|7346.2|7345.2|880
1662711300000|2022-09-09 08:15:00|7354.9|7353.9|7363.7|7362.7|7364.9|7363.9|7354.9|7353.9|1310
1662711600000|2022-09-09 08:20:00|7364.2|7363.2|7362.2|7361.2|7367.2|7366.2|7360.7|7359.7|1114
1662711900000|2022-09-09 08:25:00|7361.9|7360.9|7367.7|7366.7|7369.2|7368.2|7361.9|7360.9|1039
1662712200000|2022-09-09 08:30:00|7367.9|7366.9|7371.2|7370.2|7374.7|7373.7|7367.2|7366.2|1435
1662712500000|2022-09-09 08:35:00|7371.7|7370.7|7369.7|7368.7|7376.2|7375.2|7369.2|7368.2|2184
1662712800000|2022-09-09 08:40:00|7370.2|7369.2|7378.2|7377.2|7380.2|7379.2|7368.9|7367.9|909
1662713100000|2022-09-09 08:45:00|7378.4|7377.4|7384.2|7383.2|7385.2|7384.2|7378.2|7377.2|844
1662713400000|2022-09-09 08:50:00|7384.4|7383.4|7382.2|7381.2|7385.7|7384.7|7379.4|7378.4|1019
1662713700000|2022-09-09 08:55:00|7381.7|7380.7|7383.2|7382.2|7384.4|7383.4|7380.2|7379.2|1181
1662714000000|2022-09-09 09:00:00|7383.4|7382.4|7387.2|7386.2|7388.4|7387.4|7379.9|7378.9|759
1662714300000|2022-09-09 09:05:00|7386.7|7385.7|7384.4|7383.4|7387.7|7386.7|7379.4|7378.4|2318
1662714600000|2022-09-09 09:10:00|7384.2|7383.2|7382.9|7381.9|7386.4|7385.4|7381.2|7380.2|665
1662714900000|2022-09-09 09:15:00|7382.7|7381.7|7380.2|7379.2|7384.7|7383.7|7380.2|7379.2|680
1662715200000|2022-09-09 09:20:00|7379.7|7378.7|7383.2|7382.2|7385.2|7384.2|7379.2|7378.2|770
1662715500000|2022-09-09 09:25:00|7382.7|7381.7|7378.9|7377.9|7383.7|7382.7|7376.9|7375.9|9353
1662715800000|2022-09-09 09:30:00|7378.7|7377.7|7383.2|7382.2|7384.7|7383.7|7377.2|7376.2|700
1662716100000|2022-09-09 09:35:00|7382.9|7381.9|7381.2|7380.2|7384.2|7383.2|7379.9|7378.9|494
1662716400000|2022-09-09 09:40:00|7380.9|7379.9|7371.2|7370.2|7381.7|7380.7|7371.2|7370.2|809
1662716700000|2022-09-09 09:45:00|7370.9|7369.9|7367.7|7366.7|7373.7|7372.7|7367.7|7366.7|567
1662717000000|2022-09-09 09:50:00|7367.9|7366.9|7366.9|7365.9|7370.4|7369.4|7366.2|7365.2|588
1662717300000|2022-09-09 09:55:00|7367.2|7366.2|7375.2|7374.2|7375.7|7374.7|7367.2|7366.2|594
1662717600000|2022-09-09 10:00:00|7374.7|7373.7|7369.4|7368.4|7377.4|7376.4|7369.2|7368.2|945
1662717900000|2022-09-09 10:05:00|7369.2|7368.2|7370.9|7369.9|7374.9|7373.9|7368.7|7367.7|417
1662718200000|2022-09-09 10:10:00|7371.2|7370.2|7375.9|7374.9|7375.9|7374.9|7371.2|7370.2|312
1662718500000|2022-09-09 10:15:00|7376.2|7375.2|7373.2|7372.2|7376.7|7375.7|7372.9|7371.9|426
1662718800000|2022-09-09 10:20:00|7373.7|7372.7|7380.2|7379.2|7380.4|7379.4|7370.7|7369.7|341
1662719100000|2022-09-09 10:25:00|7379.9|7378.9|7384.4|7383.4|7384.7|7383.7|7379.7|7378.7|637
1662719400000|2022-09-09 10:30:00|7384.2|7383.2|7380.9|7379.9|7385.7|7384.7|7380.2|7379.2|511
1662719700000|2022-09-09 10:35:00|7381.2|7380.2|7383.4|7382.4|7384.2|7383.2|7380.2|7379.2|481
1662720000000|2022-09-09 10:40:00|7383.7|7382.7|7383.9|7382.9|7385.4|7384.4|7381.7|7380.7|679
1662720300000|2022-09-09 10:45:00|7384.2|7383.2|7385.4|7384.4|7387.4|7386.4|7383.4|7382.4|466
1662720600000|2022-09-09 10:50:00|7385.2|7384.2|7382.7|7381.7|7385.9|7384.9|7380.2|7379.2|519
1662720900000|2022-09-09 10:55:00|7382.9|7381.9|7380.2|7379.2|7383.4|7382.4|7377.9|7376.9|416
1662721200000|2022-09-09 11:00:00|7381.2|7380.2|7373.7|7372.7|7381.2|7380.2|7372.4|7371.4|780
1662721500000|2022-09-09 11:05:00|7373.4|7372.4|7374.2|7373.2|7375.7|7374.7|7372.7|7371.7|524
1662721800000|2022-09-09 11:10:00|7374.4|7373.4|7378.2|7377.2|7378.7|7377.7|7373.9|7372.9|636
1662722100000|2022-09-09 11:15:00|7378.4|7377.4|7376.4|7375.4|7380.2|7379.2|7374.7|7373.7|546
1662722400000|2022-09-09 11:20:00|7376.7|7375.7|7374.7|7373.7|7378.2|7377.2|7373.4|7372.4|9815
1662722700000|2022-09-09 11:25:00|7374.4|7373.4|7374.7|7373.7|7376.7|7375.7|7372.7|7371.7|449
1662723000000|2022-09-09 11:30:00|7374.4|7373.4|7374.2|7373.2|7376.4|7375.4|7372.4|7371.4|458
1662723300000|2022-09-09 11:35:00|7374.4|7373.4|7375.2|7374.2|7377.7|7376.7|7373.2|7372.2|444
1662723600000|2022-09-09 11:40:00|7375|7374|7373.5|7372.5|7376|7375|7372.2|7371.2|345
1662723900000|2022-09-09 11:45:00|7373|7372|7374.5|7373.5|7375.5|7374.5|7371.5|7370.5|5369
1662724200000|2022-09-09 11:50:00|7374|7373|7370.5|7369.5|7374.5|7373.5|7370|7369|632
1662724500000|2022-09-09 11:55:00|7370.7|7369.7|7368.2|7367.2|7371|7370|7363.5|7362.5|1393
1662724800000|2022-09-09 12:00:00|7368.5|7367.5|7368.2|7367.2|7369|7368|7365|7364|946
1662725100000|2022-09-09 12:05:00|7368|7367|7366.7|7365.7|7369|7368|7365.5|7364.5|3364
1662725400000|2022-09-09 12:10:00|7367|7366|7369.5|7368.5|7370.7|7369.7|7366.5|7365.5|424
1662725700000|2022-09-09 12:15:00|7369.7|7368.7|7369|7368|7371|7370|7367.2|7366.2|620
1662726000000|2022-09-09 12:20:00|7369.2|7368.2|7374.5|7373.5|7375|7374|7369|7368|528
1662726300000|2022-09-09 12:25:00|7374.7|7373.7|7372.5|7371.5|7376|7375|7372.2|7371.2|372
1662726600000|2022-09-09 12:30:00|7371.5|7370.5|7372|7371|7374.2|7373.2|7367.5|7366.5|424
1662726900000|2022-09-09 12:35:00|7372.2|7371.2|7376|7375|7376|7375|7371.2|7370.2|1094
1662727200000|2022-09-09 12:40:00|7375.5|7374.5|7383.7|7382.7|7383.7|7382.7|7375|7374|585
1662727500000|2022-09-09 12:45:00|7383.5|7382.5|7383.2|7382.2|7384.5|7383.5|7379.7|7378.7|515
1662727800000|2022-09-09 12:50:00|7383.5|7382.5|7379.2|7378.2|7384|7383|7379|7378|342
1662728100000|2022-09-09 12:55:00|7379.5|7378.5|7379|7378|7383|7382|7378.5|7377.5|488
1662728400000|2022-09-09 13:00:00|7379.5|7378.5|7381.7|7380.7|7383.7|7382.7|7379|7378|638
1662728700000|2022-09-09 13:05:00|7381.5|7380.5|7378|7377|7381.7|7380.7|7374.5|7373.5|564
1662729000000|2022-09-09 13:10:00|7378.5|7377.5|7376|7375|7379|7378|7374|7373|531
1662729300000|2022-09-09 13:15:00|7375.5|7374.5|7373|7372|7377.5|7376.5|7373|7372|665
1662729600000|2022-09-09 13:20:00|7372.7|7371.7|7360|7359|7372.7|7371.7|7359.5|7358.5|1266
1662729900000|2022-09-09 13:25:00|7360.2|7359.2|7356.2|7355.2|7361.2|7360.2|7354.5|7353.5|1112
1662730200000|2022-09-09 13:30:00|7355.5|7354.5|7360|7359|7362|7361|7352|7351|1524
1662730500000|2022-09-09 13:35:00|7360.5|7359.5|7358|7357|7363.2|7362.2|7355.5|7354.5|1211
1662730800000|2022-09-09 13:40:00|7358.5|7357.5|7349|7348|7359.2|7358.2|7348.5|7347.5|1173
1662731100000|2022-09-09 13:45:00|7348.5|7347.5|7349.2|7348.2|7353.5|7352.5|7346.2|7345.2|1454
1662731400000|2022-09-09 13:50:00|7349.5|7348.5|7348.2|7347.2|7352|7351|7345.2|7344.2|1139
1662731700000|2022-09-09 13:55:00|7348.5|7347.5|7357|7356|7358|7357|7344|7343|929
1662732000000|2022-09-09 14:00:00|7356.7|7355.7|7369.5|7368.5|7369.7|7368.7|7354.5|7353.5|1481
1662732300000|2022-09-09 14:05:00|7369.7|7368.7|7368.7|7367.7|7370.2|7369.2|7365.2|7364.2|798
1662732600000|2022-09-09 14:10:00|7369.1|7368.1|7367.9|7366.9|7370.4|7369.4|7365.4|7364.4|1001
1662732900000|2022-09-09 14:15:00|7368.1|7367.1|7369.9|7368.9|7374.4|7373.4|7366.9|7365.9|1096
1662733200000|2022-09-09 14:20:00|7369.6|7368.6|7370.4|7369.4|7374.9|7373.9|7366.9|7365.9|774
1662733500000|2022-09-09 14:25:00|7370.6|7369.6|7371.1|7370.1|7371.9|7370.9|7366.9|7365.9|611
1662733800000|2022-09-09 14:30:00|7371.4|7370.4|7374.1|7373.1|7374.9|7373.9|7370.1|7369.1|802
1662734100000|2022-09-09 14:35:00|7374.4|7373.4|7368.4|7367.4|7375.4|7374.4|7367.4|7366.4|888
1662734400000|2022-09-09 14:40:00|7368.6|7367.6|7375.4|7374.4|7376.1|7375.1|7368.4|7367.4|5521
1662734700000|2022-09-09 14:45:00|7375.6|7374.6|7377.4|7376.4|7378.4|7377.4|7372.4|7371.4|752
1662735000000|2022-09-09 14:50:00|7377.6|7376.6|7374.1|7373.1|7379.6|7378.6|7373.9|7372.9|723
1662735300000|2022-09-09 14:55:00|7373.9|7372.9|7374.9|7373.9|7377.6|7376.6|7371.9|7370.9|1454
1662735600000|2022-09-09 15:00:00|7374.6|7373.6|7369.9|7368.9|7374.9|7373.9|7367.1|7366.1|1022
1662735900000|2022-09-09 15:05:00|7369.6|7368.6|7362.1|7361.1|7370.4|7369.4|7362.1|7361.1|847
1662736200000|2022-09-09 15:10:00|7361.9|7360.9|7359.9|7358.9|7361.9|7360.9|7357.6|7356.6|820
1662736500000|2022-09-09 15:15:00|7359.6|7358.6|7358.9|7357.9|7363.6|7362.6|7358.9|7357.9|1485
1662736800000|2022-09-09 15:20:00|7359.4|7358.4|7358.9|7357.9|7360.1|7359.1|7356.4|7355.4|1280
1662737100000|2022-09-09 15:25:00|7359.1|7358.1|7368.6|7366.6|7368.9|7367.6|7358.9|7357.9|5963
1662737400000|2022-09-09 15:30:00|7368.1|7366.1|7351.9|7349.9|7368.4|7366.4|7349.4|7347.4|12761
1662737700000|2022-09-09 15:35:00|7353.4|7351.4|7358.9|7356.9|7359.9|7357.9|7348.4|7346.4|3340
1662738000000|2022-09-09 15:40:00|7359.4|7357.4|7358.4|7356.4|7362.9|7360.9|7357.9|7355.9|1579
1662738300000|2022-09-09 15:45:00|7357.9|7355.9|7359.6|7357.6|7360.6|7358.6|7355.4|7353.4|1180
1662738600000|2022-09-09 15:50:00|7359.9|7357.9|7356.6|7354.6|7359.9|7357.9|7355.1|7353.1|389
1662738900000|2022-09-09 15:55:00|7356.9|7354.9|7358.4|7356.4|7359.9|7357.9|7354.9|7352.9|281
1662739200000|2022-09-09 16:00:00|7358.9|7356.9|7350.9|7348.9|7360.6|7358.6|7350.9|7348.9|2156
1662739500000|2022-09-09 16:05:00|7351.1|7349.1|7355.4|7353.4|7355.6|7353.6|7350.9|7348.9|245
1662739800000|2022-09-09 16:10:00|7355.1|7353.1|7360.4|7358.4|7360.9|7358.9|7354.9|7352.9|421
1662740100000|2022-09-09 16:15:00|7360.6|7358.6|7361.1|7359.1|7361.6|7359.6|7357.9|7355.9|238
1662740400000|2022-09-09 16:20:00|7361.4|7359.4|7356.9|7354.9|7361.4|7359.4|7355.6|7353.6|152
1662740700000|2022-09-09 16:25:00|7356.6|7354.6|7358.9|7356.9|7360.9|7358.9|7356.4|7354.4|213
1662741000000|2022-09-09 16:30:00|7358.1|7356.1|7359.6|7357.6|7359.9|7357.9|7354.9|7352.9|519
1662741300000|2022-09-09 16:35:00|7359.4|7357.4|7362.9|7360.9|7364.6|7362.6|7358.9|7356.9|313
1662741600000|2022-09-09 16:40:00|7363.1|7361.1|7362.6|7360.6|7365.4|7363.4|7362.6|7360.6|217
1662741900000|2022-09-09 16:45:00|7362.4|7360.4|7364.9|7362.9|7364.9|7362.9|7360.4|7358.4|99
1662742200000|2022-09-09 16:50:00|7365.4|7363.4|7364.9|7362.9|7367.4|7365.4|7363.9|7361.9|223
1662742500000|2022-09-09 16:55:00|7364.6|7362.6|7364.1|7362.1|7365.4|7363.4|7362.9|7360.9|196
1662742800000|2022-09-09 17:00:00|7364.6|7362.6|7365.1|7363.1|7365.4|7363.4|7361.9|7359.9|149
1662743100000|2022-09-09 17:05:00|7365.4|7363.4|7366.9|7364.9|7366.9|7364.9|7365.1|7363.1|137
1662743400000|2022-09-09 17:10:00|7367.4|7365.4|7369.1|7367.1|7370.1|7368.1|7367.4|7365.4|136
1662743700000|2022-09-09 17:15:00|7368.9|7366.9|7368.4|7366.4|7371.9|7369.9|7368.4|7366.4|269
1662744000000|2022-09-09 17:20:00|7368.6|7366.6|7369.6|7367.6|7370.4|7368.4|7366.4|7364.4|162
1662744300000|2022-09-09 17:25:00|7369.4|7367.4|7369.4|7367.4|7370.4|7368.4|7368.6|7366.6|56
1662744600000|2022-09-09 17:30:00|7369.6|7367.6|7371.4|7369.4|7372.9|7370.9|7369.6|7367.6|108
1662744900000|2022-09-09 17:35:00|7371.9|7369.9|7373.9|7371.9|7373.9|7371.9|7371.4|7369.4|182
1662745200000|2022-09-09 17:40:00|7373.6|7371.6|7370.9|7368.9|7373.6|7371.6|7370.4|7368.4|288
1662745500000|2022-09-09 17:45:00|7371.4|7369.4|7372.9|7370.9|7372.9|7370.9|7369.1|7367.1|77
1662745800000|2022-09-09 17:50:00|7373.1|7371.1|7373.9|7371.9|7374.1|7372.1|7372.1|7370.1|86
1662746100000|2022-09-09 17:55:00|7373.4|7371.4|7375.1|7373.1|7375.4|7373.4|7372.1|7370.1|140
1662746400000|2022-09-09 18:00:00|7374.9|7372.9|7371.4|7369.4|7374.9|7372.9|7370.4|7368.4|91
1662746700000|2022-09-09 18:05:00|7371.1|7369.1|7372.9|7370.9|7374.4|7372.4|7370.1|7368.1|48
1662747000000|2022-09-09 18:10:00|7373.4|7371.4|7376.1|7374.1|7376.4|7374.4|7371.1|7369.1|279
1662747300000|2022-09-09 18:15:00|7375.9|7373.9|7375.9|7373.9|7376.1|7374.1|7373.9|7371.9|68
1662747600000|2022-09-09 18:20:00|7375.6|7373.6|7377.1|7375.1|7377.6|7375.6|7375.4|7373.4|121
1662747900000|2022-09-09 18:25:00|7377.4|7375.4|7377.9|7375.9|7378.4|7376.4|7375.6|7373.6|97
1662748200000|2022-09-09 18:30:00|7378.1|7376.1|7375.9|7373.9|7379.1|7377.1|7374.9|7372.9|194
1662748500000|2022-09-09 18:35:00|7376.4|7374.4|7377.9|7375.9|7378.9|7376.9|7374.9|7372.9|131
1662748800000|2022-09-09 18:40:00|7377.6|7375.6|7377.1|7375.1|7379.4|7377.4|7376.9|7374.9|75
1662749100000|2022-09-09 18:45:00|7377.4|7375.4|7376.6|7374.6|7377.4|7375.4|7376.1|7374.1|1315
1662749400000|2022-09-09 18:50:00|7376.9|7374.9|7375.6|7373.6|7376.9|7374.9|7373.9|7371.9|66
1662749700000|2022-09-09 18:55:00|7375.9|7373.9|7377.9|7375.9|7377.9|7375.9|7375.1|7373.1|66
1662750000000|2022-09-09 19:00:00|7377.6|7375.6|7379.4|7377.4|7379.9|7377.9|7377.1|7375.1|138
1662750300000|2022-09-09 19:05:00|7379.1|7377.1|7378.4|7376.4|7380.1|7378.1|7377.1|7375.1|95
1662750600000|2022-09-09 19:10:00|7378.1|7376.1|7383.4|7381.4|7383.4|7381.4|7377.9|7375.9|190
1662750900000|2022-09-09 19:15:00|7383.1|7381.1|7385.6|7383.6|7385.6|7383.6|7381.1|7379.1|115
1662751200000|2022-09-09 19:20:00|7385.4|7383.4|7383.9|7381.9|7385.4|7383.4|7381.4|7379.4|124
1662751500000|2022-09-09 19:25:00|7384.1|7382.1|7383.9|7381.9|7384.9|7382.9|7382.9|7380.9|107
1662751800000|2022-09-09 19:30:00|7383.6|7381.6|7382.9|7380.9|7385.4|7383.4|7381.9|7379.9|205
1662752100000|2022-09-09 19:35:00|7382.6|7380.6|7380.9|7378.9|7382.9|7380.9|7380.4|7378.4|513
1662752400000|2022-09-09 19:40:00|7380.6|7378.6|7385.9|7383.9|7386.1|7384.1|7380.6|7378.6|187
1662752700000|2022-09-09 19:45:00|7384.9|7382.9|7383.6|7381.6|7385.9|7383.9|7381.6|7379.6|227
1662753000000|2022-09-09 19:50:00|7383.4|7381.4|7382.9|7380.9|7384.1|7382.1|7378.9|7376.9|551
1662753300000|2022-09-09 19:55:00|7382.6|7380.6|7386.8|7382.8|7387.4|7385.4|7379.9|7377.9|598
1662753600000|2022-09-09 20:00:00|7387.2|7383.2|7382.9|7378.9|7387.2|7383.2|7382.9|7378.9|0
1662753900000|2022-09-09 20:05:00|7383.2|7379.2|7382.6|7378.6|7383.5|7379.5|7380.5|7376.5|0
1662754200000|2022-09-09 20:10:00|7382.2|7378.2|7383|7379|7383.9|7379.9|7382.2|7378.2|0
1662754500000|2022-09-09 20:15:00|7383.1|7379.1|7383.3|7379.3|7383.6|7379.6|7382.4|7378.4|0
1662754800000|2022-09-09 20:20:00|7384.1|7380.1|7383.9|7379.9|7384.9|7380.9|7383.9|7379.9|0
1662755100000|2022-09-09 20:25:00|7384.3|7380.3|7384.1|7380.1|7384.5|7380.5|7383.8|7379.8|0
1662755400000|2022-09-09 20:30:00|7383.8|7379.8|7383.9|7379.9|7384.1|7380.1|7383.7|7379.7|0
1662755700000|2022-09-09 20:35:00|7384.1|7380.1|7383.7|7379.7|7384.1|7380.1|7383.7|7379.7|0
1662756000000|2022-09-09 20:40:00|7383.9|7379.9|7383.2|7379.2|7384.1|7380.1|7382.9|7378.9|0
1662756300000|2022-09-09 20:45:00|7383.6|7379.6|7384.2|7380.2|7384.4|7380.4|7383.2|7379.2|0
1662756600000|2022-09-09 20:50:00|7384.3|7380.3|7385.1|7381.1|7385.7|7381.7|7384.3|7380.3|0
1662756900000|2022-09-09 20:55:00|7385.5|7381.5|7385|7381|7385.5|7381.5|7384.8|7380.8|0
1662933600000|2022-09-11 22:00:00|7387.2|7383.2|7396.2|7392.2|7398.8|7394.8|7387.2|7383.2|0
1662933900000|2022-09-11 22:05:00|7396|7392|7395|7391|7399.2|7395.2|7394.1|7390.1|0
1662934200000|2022-09-11 22:10:00|7394.3|7390.3|7393.5|7389.5|7394.6|7390.6|7392|7388|0
1662934500000|2022-09-11 22:15:00|7397.2|7393.2|7396.9|7392.9|7400.4|7396.4|7394.6|7390.6|0
1662934800000|2022-09-11 22:20:00|7397.1|7393.1|7395.2|7391.2|7397.1|7393.1|7394.5|7390.5|0
1662935100000|2022-09-11 22:25:00|7395.1|7391.1|7392.8|7388.8|7395.1|7391.1|7392.5|7388.5|0
1662935400000|2022-09-11 22:30:00|7393|7389|7392.8|7388.8|7395.2|7391.2|7392.5|7388.5|0
1662935700000|2022-09-11 22:35:00|7393|7389|7393.1|7389.1|7393.5|7389.5|7392.1|7388.1|0
1662936000000|2022-09-11 22:40:00|7392.4|7388.4|7393.6|7389.6|7393.7|7389.7|7392.4|7388.4|0
1662936300000|2022-09-11 22:45:00|7393.4|7389.4|7394.6|7390.6|7394.6|7390.6|7393|7389|0
1662936600000|2022-09-11 22:50:00|7394.2|7390.2|7395.4|7391.4|7396.4|7392.4|7394.2|7390.2|0
1662936900000|2022-09-11 22:55:00|7395.2|7391.2|7390.5|7386.5|7395.2|7391.2|7390.5|7386.5|0
1662937200000|2022-09-11 23:00:00|7390.2|7386.2|7393|7389|7393.2|7389.2|7389.4|7385.4|0
1662937500000|2022-09-11 23:05:00|7392.5|7388.5|7390.2|7386.2|7392.7|7388.7|7390.2|7386.2|0
1662937800000|2022-09-11 23:10:00|7390.4|7386.4|7389.5|7385.5|7390.6|7386.6|7389.5|7385.5|0
1662938100000|2022-09-11 23:15:00|7389.2|7385.2|7387.4|7383.4|7389.2|7385.2|7386.1|7382.1|0
1662938400000|2022-09-11 23:20:00|7387.7|7383.7|7386.8|7382.8|7388.5|7384.5|7386.7|7382.7|0
1662938700000|2022-09-11 23:25:00|7386.7|7382.7|7388.6|7384.6|7389.4|7385.4|7386.3|7382.3|0
1662939000000|2022-09-11 23:30:00|7388.8|7384.8|7390.6|7386.6|7390.6|7386.6|7387.2|7383.2|0
1662939300000|2022-09-11 23:35:00|7390.4|7386.4|7394.6|7390.6|7396.3|7392.3|7390.4|7386.4|0
1662939600000|2022-09-11 23:40:00|7394.4|7390.4|7394.2|7390.2|7394.8|7390.8|7392.6|7388.6|0
1662939900000|2022-09-11 23:45:00|7394|7390|7394.4|7390.4|7396|7392|7393.7|7389.7|0
1662940200000|2022-09-11 23:50:00|7394|7390|7394.3|7390.3|7395.8|7391.8|7392|7388|0
1662940500000|2022-09-11 23:55:00|7394.5|7390.5|7401.8|7397.8|7402.3|7398.3|7394|7390|0
1662940800000|2022-09-12 00:00:00|7422.8|7418.8|7388.1|7385.1|7424.8|7420.8|7387.6|7384.6|112
1662941100000|2022-09-12 00:05:00|7387.6|7384.6|7380.6|7377.6|7387.6|7384.6|7380.4|7377.4|115
1662941400000|2022-09-12 00:10:00|7380.9|7377.9|7382.1|7379.1|7387.6|7384.6|7380.9|7377.9|91
1662941700000|2022-09-12 00:15:00|7382.4|7379.4|7390.9|7387.9|7390.9|7387.9|7382.4|7379.4|188
1662942000000|2022-09-12 00:20:00|7390.6|7387.6|7391.6|7388.6|7393.4|7390.4|7389.9|7386.9|61
1662942300000|2022-09-12 00:25:00|7392.4|7389.4|7392.4|7389.4|7393.6|7390.6|7391.1|7388.1|35
1662942600000|2022-09-12 00:30:00|7393.4|7390.4|7389.9|7386.9|7393.4|7390.4|7389.9|7386.9|52
1662942900000|2022-09-12 00:35:00|7390.9|7387.9|7387.6|7384.6|7391.1|7388.1|7387.4|7384.4|34
1662943200000|2022-09-12 00:40:00|7387.4|7384.4|7384.6|7381.6|7388.9|7385.9|7383.6|7380.6|37
1662943500000|2022-09-12 00:45:00|7384.4|7381.4|7385.4|7382.4|7386.6|7383.6|7384.1|7381.1|30
1662943800000|2022-09-12 00:50:00|7385.9|7382.9|7385.4|7382.4|7385.9|7382.9|7383.6|7380.6|16
1662944100000|2022-09-12 00:55:00|7386.1|7383.1|7385.4|7382.4|7386.4|7383.4|7384.6|7381.6|30
1662944400000|2022-09-12 01:00:00|7385.6|7382.6|7381.1|7378.1|7386.6|7383.6|7380.9|7377.9|27
1662944700000|2022-09-12 01:05:00|7381.4|7378.4|7374.9|7371.9|7381.4|7378.4|7374.4|7371.4|205
1662945000000|2022-09-12 01:10:00|7375.4|7372.4|7377.1|7374.1|7379.4|7376.4|7374.6|7371.6|31
1662945300000|2022-09-12 01:15:00|7378.1|7375.1|7378.9|7375.9|7379.6|7376.6|7376.1|7373.1|19
1662945600000|2022-09-12 01:20:00|7379.4|7376.4|7381.4|7378.4|7382.4|7379.4|7379.1|7376.1|13
1662945900000|2022-09-12 01:25:00|7381.6|7378.6|7386.4|7383.4|7386.4|7383.4|7381.4|7378.4|13
1662946200000|2022-09-12 01:30:00|7386.6|7383.6|7385.1|7382.1|7386.6|7383.6|7384.9|7381.9|16
1662946500000|2022-09-12 01:35:00|7385.4|7382.4|7387.1|7384.1|7388.6|7385.6|7385.1|7382.1|15
1662946800000|2022-09-12 01:40:00|7387.4|7384.4|7388.9|7385.9|7388.9|7385.9|7387.1|7384.1|10
1662947100000|2022-09-12 01:45:00|7389.1|7386.1|7388.1|7385.1|7389.4|7386.4|7388.1|7385.1|17
1662947400000|2022-09-12 01:50:00|7388.4|7385.4|7389.6|7386.6|7390.1|7387.1|7388.1|7385.1|10
1662947700000|2022-09-12 01:55:00|7389.9|7386.9|7389.6|7386.6|7390.1|7387.1|7389.1|7386.1|8
1662948000000|2022-09-12 02:00:00|7389.9|7386.9|7387.9|7384.9|7390.9|7387.9|7387.4|7384.4|22
1662948300000|2022-09-12 02:05:00|7388.1|7385.1|7385.9|7382.9|7388.6|7385.6|7385.9|7382.9|11
1662948600000|2022-09-12 02:10:00|7386.1|7383.1|7387.1|7384.1|7388.1|7385.1|7386.1|7383.1|11
1662948900000|2022-09-12 02:15:00|7387.4|7384.4|7386.1|7383.1|7387.4|7384.4|7385.4|7382.4|12
1662949200000|2022-09-12 02:20:00|7386.4|7383.4|7386.9|7383.9|7387.4|7384.4|7386.1|7383.1|12
1662949500000|2022-09-12 02:25:00|7387.4|7384.4|7385.9|7382.9|7387.6|7384.6|7383.6|7380.6|94
1662949800000|2022-09-12 02:30:00|7386.4|7383.4|7386.6|7383.6|7386.9|7383.9|7385.1|7382.1|44
1662950100000|2022-09-12 02:35:00|7386.4|7383.4|7383.1|7380.1|7386.4|7383.4|7383.1|7380.1|21
1662950400000|2022-09-12 02:40:00|7383.4|7380.4|7380.6|7377.6|7383.6|7380.6|7378.9|7375.9|30
1662950700000|2022-09-12 02:45:00|7380.9|7377.9|7383.6|7380.6|7383.6|7380.6|7380.9|7377.9|22
1662951000000|2022-09-12 02:50:00|7384.1|7381.1|7384.1|7381.1|7385.1|7382.1|7383.4|7380.4|47
1662951300000|2022-09-12 02:55:00|7384.6|7381.6|7386.6|7383.6|7386.6|7383.6|7383.4|7380.4|30
1662951600000|2022-09-12 03:00:00|7386.1|7383.1|7384.1|7381.1|7386.4|7383.4|7384.1|7381.1|19
1662951900000|2022-09-12 03:05:00|7384.6|7381.6|7385.6|7382.6|7385.6|7382.6|7383.1|7380.1|23
1662952200000|2022-09-12 03:10:00|7385.9|7382.9|7384.1|7381.1|7385.9|7382.9|7384.1|7381.1|50
1662952500000|2022-09-12 03:15:00|7384.4|7381.4|7385.1|7382.1|7386.6|7383.6|7384.4|7381.4|25
1662952800000|2022-09-12 03:20:00|7385.6|7382.6|7386.1|7383.1|7386.9|7383.9|7385.4|7382.4|14
1662953100000|2022-09-12 03:25:00|7385.9|7382.9|7384.1|7381.1|7386.4|7383.4|7384.1|7381.1|9
1662953400000|2022-09-12 03:30:00|7384.4|7381.4|7382.4|7379.4|7384.9|7381.9|7382.4|7379.4|37
1662953700000|2022-09-12 03:35:00|7382.6|7379.6|7382.9|7379.9|7383.9|7380.9|7382.6|7379.6|28
1662954000000|2022-09-12 03:40:00|7383.1|7380.1|7382.9|7379.9|7383.9|7380.9|7382.9|7379.9|9
1662954300000|2022-09-12 03:45:00|7383.1|7380.1|7384.1|7381.1|7384.4|7381.4|7382.6|7379.6|20
1662954600000|2022-09-12 03:50:00|7384.4|7381.4|7384.1|7381.1|7384.4|7381.4|7383.1|7380.1|13
1662954900000|2022-09-12 03:55:00|7384.4|7381.4|7383.6|7380.6|7384.4|7381.4|7383.6|7380.6|13
1662955200000|2022-09-12 04:00:00|7383.4|7380.4|7383.4|7380.4|7384.1|7381.1|7382.9|7379.9|23
1662955500000|2022-09-12 04:05:00|7383.6|7380.6|7382.9|7379.9|7384.1|7381.1|7382.9|7379.9|12
1662955800000|2022-09-12 04:10:00|7382.1|7379.1|7381.4|7378.4|7382.9|7379.9|7380.6|7377.6|96
1662956100000|2022-09-12 04:15:00|7381.1|7378.1|7381.4|7378.4|7381.6|7378.6|7379.9|7376.9|18
1662956400000|2022-09-12 04:20:00|7381.1|7378.1|7381.1|7378.1|7381.6|7378.6|7380.6|7377.6|17
1662956700000|2022-09-12 04:25:00|7381.4|7378.4|7378.6|7375.6|7381.4|7378.4|7378.6|7375.6|24
1662957000000|2022-09-12 04:30:00|7378.4|7375.4|7381.4|7378.4|7381.4|7378.4|7377.9|7374.9|19
1662957300000|2022-09-12 04:35:00|7381.6|7378.6|7381.4|7378.4|7381.6|7378.6|7380.9|7377.9|6
1662957600000|2022-09-12 04:40:00|7381.6|7378.6|7381.4|7378.4|7381.6|7378.6|7380.9|7377.9|12
1662957900000|2022-09-12 04:45:00|7381.1|7378.1|7382.9|7379.9|7382.9|7379.9|7380.9|7377.9|16
1662958200000|2022-09-12 04:50:00|7382.6|7379.6|7382.4|7379.4|7382.6|7379.6|7381.4|7378.4|25
1662958500000|2022-09-12 04:55:00|7382.6|7379.6|7380.6|7377.6|7382.9|7379.9|7380.6|7377.6|21
1662958800000|2022-09-12 05:00:00|7380.4|7377.4|7381.6|7378.6|7382.1|7379.1|7380.1|7377.1|30
1662959100000|2022-09-12 05:05:00|7381.9|7378.9|7381.6|7378.6|7382.6|7379.6|7380.6|7377.6|25
1662959400000|2022-09-12 05:10:00|7381.4|7378.4|7381.1|7378.1|7381.4|7378.4|7380.6|7377.6|70
1662959700000|2022-09-12 05:15:00|7381.4|7378.4|7381.1|7378.1|7382.4|7379.4|7380.4|7377.4|29
1662960000000|2022-09-12 05:20:00|7380.9|7377.9|7378.9|7375.9|7382.6|7379.6|7378.4|7375.4|53
1662960300000|2022-09-12 05:25:00|7379.1|7376.1|7383.1|7380.1|7383.1|7380.1|7379.1|7376.1|48
1662960600000|2022-09-12 05:30:00|7382.9|7379.9|7382.1|7379.1|7383.4|7380.4|7381.9|7378.9|25
1662960900000|2022-09-12 05:35:00|7382.9|7379.9|7382.6|7379.6|7383.4|7380.4|7381.6|7378.6|46
1662961200000|2022-09-12 05:40:00|7382.1|7379.1|7385.6|7382.6|7386.4|7383.4|7382.1|7379.1|81
1662961500000|2022-09-12 05:45:00|7385.9|7382.9|7384.1|7381.1|7385.9|7382.9|7384.1|7381.1|28
1662961800000|2022-09-12 05:50:00|7383.6|7380.6|7382.9|7379.9|7384.1|7381.1|7381.1|7378.1|54
1662962100000|2022-09-12 05:55:00|7383.1|7380.1|7383.6|7380.6|7383.6|7380.6|7382.6|7379.6|60
1662962400000|2022-09-12 06:00:00|7384.4|7381.4|7383.1|7381.1|7387.6|7385.6|7382.1|7380.1|229
1662962700000|2022-09-12 06:05:00|7383.9|7381.9|7378.9|7376.9|7384.1|7382.1|7377.4|7375.4|269
1662963000000|2022-09-12 06:10:00|7378.1|7376.1|7378.1|7376.1|7380.6|7378.6|7375.9|7373.9|291
1662963300000|2022-09-12 06:15:00|7377.6|7375.6|7373.4|7371.4|7377.9|7375.9|7371.9|7369.9|142
1662963600000|2022-09-12 06:20:00|7373.1|7371.1|7374.1|7372.1|7375.9|7373.9|7371.1|7369.1|82
1662963900000|2022-09-12 06:25:00|7373.9|7371.9|7376.1|7374.1|7377.1|7375.1|7373.4|7371.4|138
1662964200000|2022-09-12 06:30:00|7375.9|7373.9|7378.1|7376.1|7378.6|7376.6|7373.6|7371.6|82
1662964500000|2022-09-12 06:35:00|7378.4|7376.4|7386.6|7384.6|7388.4|7386.4|7378.1|7376.1|157
1662964800000|2022-09-12 06:40:00|7386.1|7384.1|7384.6|7382.6|7387.1|7385.1|7383.4|7381.4|127
1662965100000|2022-09-12 06:45:00|7384.4|7382.4|7386.9|7384.9|7388.9|7386.9|7383.4|7381.4|165
1662965400000|2022-09-12 06:50:00|7386.4|7384.4|7386.1|7384.1|7387.9|7385.9|7383.9|7381.9|145
1662965700000|2022-09-12 06:55:00|7385.9|7383.9|7389.1|7387.1|7389.6|7387.6|7384.4|7382.4|340
1662966000000|2022-09-12 07:00:00|7388.6|7387.6|7377.6|7376.6|7389.6|7388.6|7374.4|7373.4|3840
1662966300000|2022-09-12 07:05:00|7377.4|7376.4|7383.6|7382.6|7386.9|7385.9|7374.4|7373.4|1633
1662966600000|2022-09-12 07:10:00|7383.9|7382.9|7383.1|7382.1|7388.1|7387.1|7376.9|7375.9|1148
1662966900000|2022-09-12 07:15:00|7382.9|7381.9|7388.9|7387.9|7392.9|7391.9|7380.9|7379.9|2051
1662967200000|2022-09-12 07:20:00|7388.6|7387.6|7402.9|7401.9|7402.9|7401.9|7388.4|7387.4|756
1662967500000|2022-09-12 07:25:00|7402.4|7401.4|7401.9|7400.9|7410.4|7409.4|7397.4|7396.4|795
1662967800000|2022-09-12 07:30:00|7401.6|7400.6|7408.6|7407.6|7408.9|7407.9|7399.6|7398.6|1360
1662968100000|2022-09-12 07:35:00|7408.4|7407.4|7410.6|7409.6|7413.4|7412.4|7407.9|7406.9|1338
1662968400000|2022-09-12 07:40:00|7410.8|7409.8|7421.8|7420.8|7421.8|7420.8|7408.1|7407.1|1022
1662968700000|2022-09-12 07:45:00|7422.1|7421.1|7423.3|7422.3|7424.6|7423.6|7415.8|7414.8|1180
1662969000000|2022-09-12 07:50:00|7423.1|7422.1|7424.1|7423.1|7426.3|7425.3|7420.8|7419.8|1297
1662969300000|2022-09-12 07:55:00|7423.8|7422.8|7421.3|7420.3|7427.3|7426.3|7421.3|7420.3|2436
1662969600000|2022-09-12 08:00:00|7421.6|7420.6|7428.8|7427.8|7431.3|7430.3|7420.8|7419.8|824
1662969900000|2022-09-12 08:05:00|7429.1|7428.1|7428.1|7427.1|7434.1|7433.1|7425.1|7424.1|757
1662970200000|2022-09-12 08:10:00|7428.3|7427.3|7433.8|7432.8|7434.1|7433.1|7427.1|7426.1|1234
1662970500000|2022-09-12 08:15:00|7433.6|7432.6|7437.3|7436.3|7441.3|7440.3|7433.6|7432.6|1504
1662970800000|2022-09-12 08:20:00|7437.1|7436.1|7433.3|7432.3|7439.3|7438.3|7431.1|7430.1|710
1662971100000|2022-09-12 08:25:00|7433.1|7432.1|7433.6|7432.6|7436.6|7435.6|7429.6|7428.6|2478
1662971400000|2022-09-12 08:30:00|7433.8|7432.8|7435.1|7434.1|7438.8|7437.8|7433.6|7432.6|1306
1662971700000|2022-09-12 08:35:00|7434.8|7433.8|7438.1|7437.1|7439.8|7438.8|7434.8|7433.8|731
1662972000000|2022-09-12 08:40:00|7438.8|7437.8|7436.1|7435.1|7440.3|7439.3|7434.8|7433.8|1133
1662972300000|2022-09-12 08:45:00|7435.3|7434.3|7435.3|7434.3|7438.6|7437.6|7434.3|7433.3|1347
1662972600000|2022-09-12 08:50:00|7435.1|7434.1|7439.8|7438.8|7441.8|7440.8|7435.1|7434.1|996
1662972900000|2022-09-12 08:55:00|7439.6|7438.6|7444.6|7443.6|7445.3|7444.3|7438.8|7437.8|675
1662973200000|2022-09-12 09:00:00|7445.1|7444.1|7441.8|7440.8|7445.3|7444.3|7439.1|7438.1|776
1662973500000|2022-09-12 09:05:00|7442.1|7441.1|7444.6|7443.6|7446.6|7445.6|7441.3|7440.3|714
1662973800000|2022-09-12 09:10:00|7444.8|7443.8|7443.1|7442.1|7446.1|7445.1|7442.3|7441.3|1425
1662974100000|2022-09-12 09:15:00|7443.3|7442.3|7448.1|7447.1|7450.1|7449.1|7441.8|7440.8|1318
1662974400000|2022-09-12 09:20:00|7448.3|7447.3|7448.1|7447.1|7454.1|7453.1|7445.6|7444.6|1168
1662974700000|2022-09-12 09:25:00|7448.6|7447.6|7442.6|7441.6|7449.3|7448.3|7442.1|7441.1|875
1662975000000|2022-09-12 09:30:00|7442.8|7441.8|7445.6|7444.6|7448.1|7447.1|7441.6|7440.6|951
1662975300000|2022-09-12 09:35:00|7445.1|7444.1|7446.6|7445.6|7448.1|7447.1|7444.8|7443.8|773
1662975600000|2022-09-12 09:40:00|7446.8|7445.8|7448.8|7447.8|7451.8|7450.8|7446.6|7445.6|1104
1662975900000|2022-09-12 09:45:00|7448.6|7447.6|7448.6|7447.6|7451.6|7450.6|7446.6|7445.6|1163
1662976200000|2022-09-12 09:50:00|7448.3|7447.3|7442.6|7441.6|7449.1|7448.1|7441.8|7440.8|1302
1662976500000|2022-09-12 09:55:00|7442.3|7441.3|7441.3|7440.3|7442.6|7441.6|7439.1|7438.1|730
1662976800000|2022-09-12 10:00:00|7441.1|7440.1|7445.1|7444.1|7445.6|7444.6|7436.8|7435.8|1709
1662977100000|2022-09-12 10:05:00|7445.3|7444.3|7443.6|7442.6|7449.8|7448.8|7442.3|7441.3|1360
1662977400000|2022-09-12 10:10:00|7444.6|7443.6|7444.6|7443.6|7447.3|7446.3|7444.1|7443.1|570
1662977700000|2022-09-12 10:15:00|7443.6|7442.6|7448.1|7447.1|7451.3|7450.3|7443.6|7442.6|1547
1662978000000|2022-09-12 10:20:00|7447.8|7446.8|7447.3|7446.3|7451.8|7450.8|7446.6|7445.6|808
1662978300000|2022-09-12 10:25:00|7447.1|7446.1|7451.3|7450.3|7452.1|7451.1|7446.6|7445.6|494
1662978600000|2022-09-12 10:30:00|7451.1|7450.1|7449.8|7448.8|7452.6|7451.6|7447.6|7446.6|1064
1662978900000|2022-09-12 10:35:00|7450.1|7449.1|7448.8|7447.8|7451.1|7450.1|7446.6|7445.6|1004
1662979200000|2022-09-12 10:40:00|7448.6|7447.6|7451.6|7450.6|7452.1|7451.1|7447.1|7446.1|618
1662979500000|2022-09-12 10:45:00|7451.1|7450.1|7451.6|7450.6|7454.1|7453.1|7449.6|7448.6|549
1662979800000|2022-09-12 10:50:00|7451.3|7450.3|7449.1|7448.1|7451.6|7450.6|7446.8|7445.8|6354
1662980100000|2022-09-12 10:55:00|7449.3|7448.3|7444.1|7443.1|7449.3|7448.3|7443.8|7442.8|541
1662980400000|2022-09-12 11:00:00|7443.3|7442.3|7441.1|7440.1|7445.8|7444.8|7440.8|7439.8|603
1662980700000|2022-09-12 11:05:00|7440.8|7439.8|7444.3|7443.3|7444.6|7443.6|7440.6|7439.6|560
1662981000000|2022-09-12 11:10:00|7444.1|7443.1|7442.1|7441.1|7444.1|7443.1|7440.6|7439.6|3988
1662981300000|2022-09-12 11:15:00|7441.8|7440.8|7448.3|7447.3|7448.8|7447.8|7441.8|7440.8|982
1662981600000|2022-09-12 11:20:00|7448.6|7447.6|7450.1|7449.1|7451.8|7450.8|7447.1|7446.1|3972
1662981900000|2022-09-12 11:25:00|7450.3|7449.3|7450.1|7449.1|7451.1|7450.1|7446.6|7445.6|2892
1662982200000|2022-09-12 11:30:00|7449.6|7448.6|7446.8|7445.8|7450.1|7449.1|7444.8|7443.8|505
1662982500000|2022-09-12 11:35:00|7446.6|7445.6|7447.1|7446.1|7449.3|7448.3|7445.3|7444.3|585
1662982800000|2022-09-12 11:40:00|7446.3|7445.3|7448.1|7447.1|7450.1|7449.1|7444.8|7443.8|1190
1662983100000|2022-09-12 11:45:00|7447.6|7446.6|7450.3|7449.3|7450.6|7449.6|7445.1|7444.1|455
1662983400000|2022-09-12 11:50:00|7450.6|7449.6|7447.8|7446.8|7451.1|7450.1|7447.6|7446.6|934
1662983700000|2022-09-12 11:55:00|7448.3|7447.3|7450.1|7449.1|7450.1|7449.1|7447.3|7446.3|774
1662984000000|2022-09-12 12:00:00|7449.8|7448.8|7450.6|7449.6|7451.1|7450.1|7448.3|7447.3|616
1662984300000|2022-09-12 12:05:00|7451.1|7450.1|7446.1|7445.1|7454.8|7453.8|7443.8|7442.8|1073
1662984600000|2022-09-12 12:10:00|7445.3|7444.3|7450.6|7449.6|7451.6|7450.6|7444.1|7443.1|870
1662984900000|2022-09-12 12:15:00|7450.8|7449.8|7446.3|7445.3|7451.6|7450.6|7445.6|7444.6|1055
1662985200000|2022-09-12 12:20:00|7446.6|7445.6|7442.1|7441.1|7447.1|7446.1|7440.8|7439.8|3792
1662985500000|2022-09-12 12:25:00|7441.3|7440.3|7439.6|7438.6|7441.6|7440.6|7436.8|7435.8|1746
1662985800000|2022-09-12 12:30:00|7439.3|7438.3|7447.6|7446.6|7447.6|7446.6|7439.1|7438.1|811
1662986100000|2022-09-12 12:35:00|7447.1|7446.1|7453.3|7452.3|7453.6|7452.6|7446.6|7445.6|732
1662986400000|2022-09-12 12:40:00|7453.1|7452.1|7456.1|7455.1|7456.8|7455.8|7453.1|7452.1|1389
1662986700000|2022-09-12 12:45:00|7455.8|7454.8|7455.6|7454.6|7458.8|7457.8|7453.6|7452.6|1929
1662987000000|2022-09-12 12:50:00|7456.1|7455.1|7456.1|7455.1|7458.1|7457.1|7454.6|7453.6|737
1662987300000|2022-09-12 12:55:00|7455.6|7454.6|7456.1|7455.1|7458.1|7457.1|7454.6|7453.6|698
1662987600000|2022-09-12 13:00:00|7456.3|7455.3|7454.3|7453.3|7457.6|7456.6|7452.3|7451.3|1053
1662987900000|2022-09-12 13:05:00|7454.6|7453.6|7454.3|7453.3|7456.8|7455.8|7453.6|7452.6|1334
1662988200000|2022-09-12 13:10:00|7454.6|7453.6|7458.3|7457.3|7458.3|7457.3|7450.6|7449.6|1560
1662988500000|2022-09-12 13:15:00|7458.6|7457.6|7460.8|7459.8|7460.8|7459.8|7457.1|7456.1|1794
1662988800000|2022-09-12 13:20:00|7460.6|7459.6|7460.3|7459.3|7462.1|7461.1|7459.1|7458.1|899
1662989100000|2022-09-12 13:25:00|7460.6|7459.6|7457.6|7456.6|7460.6|7459.6|7455.8|7454.8|1368
1662989400000|2022-09-12 13:30:00|7457.3|7456.3|7457.1|7456.1|7460.1|7459.1|7452.6|7451.6|1948
1662989700000|2022-09-12 13:35:00|7457.6|7456.6|7454.3|7453.3|7459.1|7458.1|7452.6|7451.6|3004
1662990000000|2022-09-12 13:40:00|7454.6|7453.6|7454.1|7453.1|7457.8|7456.8|7453.1|7452.1|2885
1662990300000|2022-09-12 13:45:00|7454.6|7453.6|7460.8|7459.8|7462.1|7461.1|7453.6|7452.6|1101
1662990600000|2022-09-12 13:50:00|7461.1|7460.1|7470.1|7469.1|7470.1|7469.1|7460.3|7459.3|1979
1662990900000|2022-09-12 13:55:00|7469.6|7468.6|7479.3|7478.3|7480.8|7479.8|7468.8|7467.8|1794
1662991200000|2022-09-12 14:00:00|7479.8|7478.8|7478.6|7477.6|7482.3|7481.3|7476.3|7475.3|2021
1662991500000|2022-09-12 14:05:00|7478.8|7477.8|7471.3|7470.3|7479.1|7478.1|7469.3|7468.3|1698
1662991800000|2022-09-12 14:10:00|7470.4|7469.4|7466.9|7465.9|7471.7|7470.7|7465.2|7464.2|1771
1662992100000|2022-09-12 14:15:00|7467.4|7466.4|7478.7|7477.7|7478.7|7477.7|7467.2|7466.2|1161
1662992400000|2022-09-12 14:20:00|7478.2|7477.2|7476.2|7475.2|7478.7|7477.7|7474.2|7473.2|1592
1662992700000|2022-09-12 14:25:00|7476.7|7475.7|7481.7|7480.7|7482.4|7481.4|7475.7|7474.7|1467
1662993000000|2022-09-12 14:30:00|7481.9|7480.9|7477.7|7476.7|7483.7|7482.7|7476.2|7475.2|1962
1662993300000|2022-09-12 14:35:00|7476.9|7475.9|7474.4|7473.4|7477.7|7476.7|7472.7|7471.7|2164
1662993600000|2022-09-12 14:40:00|7474.2|7473.2|7474.4|7473.4|7475.4|7474.4|7470.7|7469.7|1322
1662993900000|2022-09-12 14:45:00|7474.7|7473.7|7474.2|7473.2|7476.2|7475.2|7472.2|7471.2|1510
1662994200000|2022-09-12 14:50:00|7473.7|7472.7|7470.7|7469.7|7473.7|7472.7|7466.2|7465.2|1745
1662994500000|2022-09-12 14:55:00|7470.9|7469.9|7468.7|7467.7|7472.7|7471.7|7466.2|7465.2|1974
1662994800000|2022-09-12 15:00:00|7469.2|7468.2|7463.9|7462.9|7469.2|7468.2|7461.2|7460.2|2895
1662995100000|2022-09-12 15:05:00|7463.7|7462.7|7461.2|7460.2|7467.7|7466.7|7461.2|7460.2|2271
1662995400000|2022-09-12 15:10:00|7460.9|7459.9|7459.4|7458.4|7463.7|7462.7|7456.2|7455.2|2489
1662995700000|2022-09-12 15:15:00|7459.2|7458.2|7462.2|7461.2|7464.7|7463.7|7455.7|7454.7|5017
1662996000000|2022-09-12 15:20:00|7462.4|7461.4|7471.2|7470.2|7471.9|7470.9|7462.2|7461.2|2970
1662996300000|2022-09-12 15:25:00|7470.7|7469.7|7475.2|7473.2|7479.9|7478.9|7470.2|7469.2|7556
1662996600000|2022-09-12 15:30:00|7475.7|7473.7|7473.4|7471.4|7479.4|7477.4|7470.9|7468.9|10000
1662996900000|2022-09-12 15:35:00|7473.7|7471.7|7470.2|7468.2|7477.4|7475.4|7466.7|7464.7|5461
1662997200000|2022-09-12 15:40:00|7470.7|7468.7|7467.2|7465.2|7472.2|7470.2|7466.7|7464.7|3623
1662997500000|2022-09-12 15:45:00|7467.7|7465.7|7464.7|7462.7|7469.2|7467.2|7464.4|7462.4|356
1662997800000|2022-09-12 15:50:00|7464.9|7462.9|7459.9|7457.9|7466.2|7464.2|7458.9|7456.9|428
1662998100000|2022-09-12 15:55:00|7459.7|7457.7|7457.4|7455.4|7460.4|7458.4|7452.7|7450.7|1168
1662998400000|2022-09-12 16:00:00|7457.7|7455.7|7461.2|7459.2|7463.4|7461.4|7457.2|7455.2|1379
1662998700000|2022-09-12 16:05:00|7460.9|7458.9|7459.4|7457.4|7466.2|7464.2|7458.7|7456.7|1415
1662999000000|2022-09-12 16:10:00|7458.9|7456.9|7466.4|7464.4|7467.9|7465.9|7456.7|7454.7|1743
1662999300000|2022-09-12 16:15:00|7466.7|7464.7|7463.7|7461.7|7469.2|7467.2|7461.9|7459.9|331
1662999600000|2022-09-12 16:20:00|7463.9|7461.9|7469.9|7467.9|7471.7|7469.7|7461.4|7459.4|185
1662999900000|2022-09-12 16:25:00|7469.7|7467.7|7467.2|7465.2|7470.7|7468.7|7465.4|7463.4|227
1663000200000|2022-09-12 16:30:00|7466.9|7464.9|7468.9|7466.9|7469.9|7467.9|7466.4|7464.4|582
1663000500000|2022-09-12 16:35:00|7468.7|7466.7|7468.9|7466.9|7470.7|7468.7|7464.9|7462.9|253
1663000800000|2022-09-12 16:40:00|7468.7|7466.7|7470.2|7468.2|7470.7|7468.7|7467.9|7465.9|112
1663001100000|2022-09-12 16:45:00|7470.4|7468.4|7466.2|7464.2|7470.7|7468.7|7464.2|7462.2|247
1663001400000|2022-09-12 16:50:00|7465.9|7463.9|7467.7|7465.7|7468.9|7466.9|7465.7|7463.7|183
1663001700000|2022-09-12 16:55:00|7467.4|7465.4|7466.9|7464.9|7468.9|7466.9|7466.2|7464.2|155
1663002000000|2022-09-12 17:00:00|7466.7|7464.7|7464.9|7462.9|7467.7|7465.7|7460.4|7458.4|246
1663002300000|2022-09-12 17:05:00|7464.7|7462.7|7470.9|7468.9|7470.9|7468.9|7464.2|7462.2|74
1663002600000|2022-09-12 17:10:00|7470.7|7468.7|7470.2|7468.2|7472.2|7470.2|7469.2|7467.2|108
1663002900000|2022-09-12 17:15:00|7470.7|7468.7|7466.9|7464.9|7471.2|7469.2|7466.4|7464.4|62
1663003200000|2022-09-12 17:20:00|7466.7|7464.7|7467.4|7465.4|7468.4|7466.4|7464.7|7462.7|59
1663003500000|2022-09-12 17:25:00|7467.7|7465.7|7470.9|7468.9|7471.7|7469.7|7466.4|7464.4|68
1663003800000|2022-09-12 17:30:00|7471.2|7469.2|7472.2|7470.2|7472.2|7470.2|7468.9|7466.9|90
1663004100000|2022-09-12 17:35:00|7471.9|7469.9|7468.4|7466.4|7472.2|7470.2|7467.9|7465.9|44
1663004400000|2022-09-12 17:40:00|7468.2|7466.2|7465.4|7463.4|7468.9|7466.9|7464.9|7462.9|81
1663004700000|2022-09-12 17:45:00|7465.2|7463.2|7467.2|7465.2|7467.9|7465.9|7463.4|7461.4|266
1663005000000|2022-09-12 17:50:00|7467.4|7465.4|7469.4|7467.4|7470.2|7468.2|7466.9|7464.9|235
1663005300000|2022-09-12 17:55:00|7469.2|7467.2|7469.7|7467.7|7469.9|7467.9|7467.7|7465.7|220
1663005600000|2022-09-12 18:00:00|7469.2|7467.2|7466.4|7464.4|7469.9|7467.9|7465.9|7463.9|84
1663005900000|2022-09-12 18:05:00|7466.2|7464.2|7466.7|7464.7|7467.7|7465.7|7465.9|7463.9|78
1663006200000|2022-09-12 18:10:00|7466.4|7464.4|7470.9|7468.9|7470.9|7468.9|7465.9|7463.9|52
1663006500000|2022-09-12 18:15:00|7470.7|7468.7|7465.7|7463.7|7471.9|7469.9|7464.4|7462.4|98
1663006800000|2022-09-12 18:20:00|7465.9|7463.9|7468.4|7466.4|7470.9|7468.9|7464.2|7462.2|132
1663007100000|2022-09-12 18:25:00|7468.9|7466.9|7465.4|7463.4|7470.4|7468.4|7463.4|7461.4|127
1663007400000|2022-09-12 18:30:00|7465.2|7463.2|7460.2|7458.2|7465.7|7463.7|7458.7|7456.7|406
1663007700000|2022-09-12 18:35:00|7460.4|7458.4|7463.4|7461.4|7464.2|7462.2|7459.7|7457.7|154
1663008000000|2022-09-12 18:40:00|7463.2|7461.2|7462.7|7460.7|7464.2|7462.2|7460.9|7458.9|584
1663008300000|2022-09-12 18:45:00|7462.2|7460.2|7466.4|7464.4|7467.2|7465.2|7461.7|7459.7|111
1663008600000|2022-09-12 18:50:00|7466.2|7464.2|7464.7|7462.7|7466.4|7464.4|7464.4|7462.4|59
1663008900000|2022-09-12 18:55:00|7464.9|7462.9|7465.4|7463.4|7467.4|7465.4|7463.9|7461.9|49
1663009200000|2022-09-12 19:00:00|7465.7|7463.7|7465.2|7463.2|7466.7|7464.7|7463.9|7461.9|158
1663009500000|2022-09-12 19:05:00|7465.4|7463.4|7467.7|7465.7|7467.9|7465.9|7464.2|7462.2|529
1663009800000|2022-09-12 19:10:00|7467.2|7465.2|7465.9|7463.9|7467.9|7465.9|7465.2|7463.2|71
1663010100000|2022-09-12 19:15:00|7465.7|7463.7|7465.2|7463.2|7465.9|7463.9|7463.4|7461.4|99
1663010400000|2022-09-12 19:20:00|7464.9|7462.9|7463.9|7461.9|7466.9|7464.9|7463.9|7461.9|53
1663010700000|2022-09-12 19:25:00|7463.7|7461.7|7463.7|7461.7|7464.4|7462.4|7461.4|7459.4|900
1663011000000|2022-09-12 19:30:00|7463.9|7461.9|7460.9|7458.9|7463.9|7461.9|7460.7|7458.7|2328
1663011300000|2022-09-12 19:35:00|7460.7|7458.7|7463.2|7461.2|7463.4|7461.4|7459.2|7457.2|94
1663011600000|2022-09-12 19:40:00|7462.9|7460.9|7469.2|7467.2|7469.2|7467.2|7461.9|7459.9|75
1663011900000|2022-09-12 19:45:00|7468.9|7466.9|7465.7|7463.7|7469.7|7467.7|7463.7|7461.7|178
1663012200000|2022-09-12 19:50:00|7463.4|7461.4|7449.9|7447.9|7464.7|7462.7|7449.4|7447.4|1134
1663012500000|2022-09-12 19:55:00|7449.7|7447.7|7458.9|7454.9|7458.9|7454.9|7449.7|7447.7|779
1663012800000|2022-09-12 20:00:00|7457.2|7453.2|7456.8|7452.8|7461.7|7457.7|7456.8|7452.8|0
1663013100000|2022-09-12 20:05:00|7457.1|7453.1|7458.1|7454.1|7458.1|7454.1|7454.8|7450.8|0
1663013400000|2022-09-12 20:10:00|7457.8|7453.8|7459.8|7455.8|7459.8|7455.8|7457.1|7453.1|0
1663013700000|2022-09-12 20:15:00|7460.1|7456.1|7462.7|7458.7|7463.4|7459.4|7460.1|7456.1|0
1663014000000|2022-09-12 20:20:00|7463.1|7459.1|7467.1|7463.1|7467.5|7463.5|7463.1|7459.1|0
1663014300000|2022-09-12 20:25:00|7467.4|7463.4|7465.4|7461.4|7468|7464|7465.4|7461.4|0
1663014600000|2022-09-12 20:30:00|7465.7|7461.7|7469.7|7465.7|7470.1|7466.1|7465|7461|0
1663014900000|2022-09-12 20:35:00|7470.1|7466.1|7471|7467|7471.1|7467.1|7468.6|7464.6|0
1663015200000|2022-09-12 20:40:00|7470.7|7466.7|7470.5|7466.5|7471.1|7467.1|7470|7466|0
1663015500000|2022-09-12 20:45:00|7470.8|7466.8|7470.9|7466.9|7471.4|7467.4|7470.5|7466.5|0
1663015800000|2022-09-12 20:50:00|7471.2|7467.2|7471.9|7467.9|7471.9|7467.9|7470.5|7466.5|0
1663016100000|2022-09-12 20:55:00|7471.5|7467.5|7471.4|7467.4|7472.2|7468.2|7471.2|7467.2|0
1663016400000|2022-09-12 21:00:00|7471.2|7467.2|7471.2|7467.2|7471.6|7467.6|7471.1|7467.1|0
1663016700000|2022-09-12 21:05:00|7471.1|7467.1|7471.1|7467.1|7471.2|7467.2|7470.8|7466.8|0
1663017000000|2022-09-12 21:10:00|7470.9|7466.9|7471.2|7467.2|7471.5|7467.5|7470.9|7466.9|0
1663017300000|2022-09-12 21:15:00|7471.3|7467.3|7471.4|7467.4|7471.5|7467.5|7470.8|7466.8|0
1663017600000|2022-09-12 21:20:00|7471.3|7467.3|7469.6|7465.6|7471.3|7467.3|7469.6|7465.6|0
1663017900000|2022-09-12 21:25:00|7470|7466|7474.3|7470.3|7474.6|7470.6|7470|7466|0
1663018200000|2022-09-12 21:30:00|7474.2|7470.2|7474.1|7470.1|7474.2|7470.2|7474|7470|0
1663018500000|2022-09-12 21:35:00|7474.2|7470.2|7474.9|7470.9|7474.9|7470.9|7474.2|7470.2|0
1663018800000|2022-09-12 21:40:00|7475|7471|7474.1|7470.1|7475.1|7471.1|7474.1|7470.1|0
1663019100000|2022-09-12 21:45:00|7474|7470|7473.9|7469.9|7474|7470|7473.9|7469.9|0
1663019400000|2022-09-12 21:50:00|7473.8|7469.8|7474.6|7470.6|7474.6|7470.6|7473.8|7469.8|0
1663019700000|2022-09-12 21:55:00|7474.5|7470.5|7474.7|7470.7|7474.8|7470.8|7474.3|7470.3|0
1663020000000|2022-09-12 22:00:00|7474.6|7470.6|7473.5|7469.5|7478|7474|7472.2|7468.2|0
1663020300000|2022-09-12 22:05:00|7473.9|7469.9|7473|7469|7473.9|7469.9|7472.6|7468.6|0
1663020600000|2022-09-12 22:10:00|7473.3|7469.3|7472.5|7468.5|7473.3|7469.3|7472.3|7468.3|0
1663020900000|2022-09-12 22:15:00|7472.8|7468.8|7472.1|7468.1|7473.5|7469.5|7472.1|7468.1|0
1663021200000|2022-09-12 22:20:00|7472.5|7468.5|7469.4|7465.4|7472.5|7468.5|7469.4|7465.4|0
1663021500000|2022-09-12 22:25:00|7469.8|7465.8|7472.5|7468.5|7473.2|7469.2|7469.8|7465.8|0
1663021800000|2022-09-12 22:30:00|7472.2|7468.2|7469.5|7465.5|7472.5|7468.5|7469.5|7465.5|0
1663022100000|2022-09-12 22:35:00|7469.7|7465.7|7469.4|7465.4|7469.7|7465.7|7469|7465|0
1663022400000|2022-09-12 22:40:00|7469.2|7465.2|7470.4|7466.4|7471.1|7467.1|7469.2|7465.2|0
1663022700000|2022-09-12 22:45:00|7470.1|7466.1|7472.3|7468.3|7472.3|7468.3|7470|7466|0
1663023000000|2022-09-12 22:50:00|7472.1|7468.1|7471.8|7467.8|7472.1|7468.1|7471.8|7467.8|0
1663023300000|2022-09-12 22:55:00|7471.9|7467.9|7472.2|7468.2|7472.2|7468.2|7471.8|7467.8|0
1663023600000|2022-09-12 23:00:00|7472.1|7468.1|7473.6|7469.6|7473.6|7469.6|7471.2|7467.2|0
1663023900000|2022-09-12 23:05:00|7474|7470|7475.8|7471.8|7476.5|7472.5|7474|7470|0
1663024200000|2022-09-12 23:10:00|7475.6|7471.6|7475.7|7471.7|7476.5|7472.5|7475.5|7471.5|0
1663024500000|2022-09-12 23:15:00|7475.8|7471.8|7474.7|7470.7|7475.9|7471.9|7474.7|7470.7|0
1663024800000|2022-09-12 23:20:00|7474.5|7470.5|7476|7472|7476|7472|7474.3|7470.3|0
1663025100000|2022-09-12 23:25:00|7475.6|7471.6|7475.9|7471.9|7475.9|7471.9|7475.3|7471.3|0
1663025400000|2022-09-12 23:30:00|7475.6|7471.6|7476.8|7472.8|7476.8|7472.8|7475.3|7471.3|0
1663025700000|2022-09-12 23:35:00|7475.3|7471.3|7473.6|7469.6|7478.4|7474.4|7472.9|7468.9|0
1663026000000|2022-09-12 23:40:00|7473.3|7469.3|7471|7467|7473.6|7469.6|7471|7467|0
1663026300000|2022-09-12 23:45:00|7470|7466|7470|7466|7471.7|7467.7|7469.6|7465.6|0
1663026600000|2022-09-12 23:50:00|7469.6|7465.6|7466.6|7462.6|7470.3|7466.3|7466|7462|0
1663026900000|2022-09-12 23:55:00|7466.1|7462.1|7462|7458|7466.3|7462.3|7462|7458|0
1663027200000|2022-09-13 00:00:00|7462.1|7458.1|7461.2|7458.2|7465.2|7462.2|7459.9|7456.3|80
1663027500000|2022-09-13 00:05:00|7461.4|7458.4|7463.4|7460.4|7463.9|7460.9|7460.9|7457.9|41
1663027800000|2022-09-13 00:10:00|7462.4|7459.4|7461.4|7458.4|7462.4|7459.4|7460.9|7457.9|33
1663028100000|2022-09-13 00:15:00|7461.2|7458.2|7458.2|7455.2|7461.2|7458.2|7455.9|7452.9|119
1663028400000|2022-09-13 00:20:00|7458.4|7455.4|7461.9|7458.9|7461.9|7458.9|7458.4|7455.4|47
1663028700000|2022-09-13 00:25:00|7462.4|7459.4|7462.7|7459.7|7464.2|7461.2|7460.4|7457.4|79
1663029000000|2022-09-13 00:30:00|7462.9|7459.9|7464.9|7461.9|7464.9|7461.9|7459.9|7456.9|33
1663029300000|2022-09-13 00:35:00|7465.2|7462.2|7462.4|7459.4|7466.4|7463.4|7460.7|7457.7|69
1663029600000|2022-09-13 00:40:00|7462.7|7459.7|7465.2|7462.2|7465.2|7462.2|7462.7|7459.7|29
1663029900000|2022-09-13 00:45:00|7465.9|7462.9|7468.9|7465.9|7468.9|7465.9|7464.9|7461.9|50
1663030200000|2022-09-13 00:50:00|7467.4|7464.4|7465.7|7462.7|7467.4|7464.4|7465.2|7462.2|127
1663030500000|2022-09-13 00:55:00|7465.9|7462.9|7462.7|7459.7|7465.9|7462.9|7461.7|7458.7|23
1663030800000|2022-09-13 01:00:00|7463.2|7460.2|7464.2|7461.2|7465.7|7462.7|7463.2|7460.2|21
1663031100000|2022-09-13 01:05:00|7464.7|7461.7|7464.7|7461.7|7465.9|7462.9|7464.2|7461.2|19
1663031400000|2022-09-13 01:10:00|7465.4|7462.4|7464.4|7461.4|7465.4|7462.4|7464.2|7461.2|14
1663031700000|2022-09-13 01:15:00|7464.2|7461.2|7459.7|7456.7|7464.7|7461.7|7459.7|7456.7|30
1663032000000|2022-09-13 01:20:00|7459.9|7456.9|7462.2|7459.2|7462.9|7459.9|7459.7|7456.7|36
1663032300000|2022-09-13 01:25:00|7461.9|7458.9|7459.9|7456.9|7463.4|7460.4|7459.7|7456.7|27
1663032600000|2022-09-13 01:30:00|7460.2|7457.2|7453.4|7450.4|7460.2|7457.2|7453.2|7450.2|20
1663032900000|2022-09-13 01:35:00|7453.2|7450.2|7453.4|7450.4|7453.4|7450.4|7452.4|7449.4|14
1663033200000|2022-09-13 01:40:00|7452.9|7449.9|7453.9|7450.9|7455.2|7452.2|7452.2|7449.2|45
1663033500000|2022-09-13 01:45:00|7453.7|7450.7|7454.4|7451.4|7454.9|7451.9|7452.4|7449.4|12
1663033800000|2022-09-13 01:50:00|7454.7|7451.7|7457.2|7454.2|7457.4|7454.4|7453.2|7450.2|27
1663034100000|2022-09-13 01:55:00|7457.4|7454.4|7457.7|7454.7|7457.9|7454.9|7456.9|7453.9|17
1663034400000|2022-09-13 02:00:00|7457.9|7454.9|7457.7|7454.7|7457.9|7454.9|7455.9|7452.9|27
1663034700000|2022-09-13 02:05:00|7457.9|7454.9|7456.7|7453.7|7458.2|7455.2|7455.9|7452.9|27
1663035000000|2022-09-13 02:10:00|7456.4|7453.4|7455.4|7452.4|7456.7|7453.7|7455.2|7452.2|12
1663035300000|2022-09-13 02:15:00|7455.2|7452.2|7456.4|7453.4|7457.4|7454.4|7454.4|7451.4|19
1663035600000|2022-09-13 02:20:00|7455.4|7452.4|7456.4|7453.4|7457.2|7454.2|7455.4|7452.4|20
1663035900000|2022-09-13 02:25:00|7456.7|7453.7|7455.9|7452.9|7456.9|7453.9|7455.4|7452.4|237
1663036200000|2022-09-13 02:30:00|7456.2|7453.2|7456.4|7453.4|7457.9|7454.9|7456.2|7453.2|9
1663036500000|2022-09-13 02:35:00|7456.7|7453.7|7456.4|7453.4|7457.4|7454.4|7456.2|7453.2|9
1663036800000|2022-09-13 02:40:00|7456.2|7453.2|7457.9|7454.9|7458.2|7455.2|7454.4|7451.4|11
1663037100000|2022-09-13 02:45:00|7458.2|7455.2|7460.4|7457.4|7460.4|7457.4|7456.7|7453.7|41
1663037400000|2022-09-13 02:50:00|7460.7|7457.7|7462.9|7459.9|7463.7|7460.7|7460.7|7457.7|18
1663037700000|2022-09-13 02:55:00|7463.2|7460.2|7462.4|7459.4|7463.2|7460.2|7461.4|7458.4|11
1663038000000|2022-09-13 03:00:00|7462.2|7459.2|7461.4|7458.4|7462.9|7459.9|7460.2|7457.2|20
1663038300000|2022-09-13 03:05:00|7462.2|7459.2|7463.7|7460.7|7463.9|7460.9|7461.2|7458.2|11
1663038600000|2022-09-13 03:10:00|7463.9|7460.9|7464.4|7461.4|7464.7|7461.7|7463.9|7460.9|3
1663038900000|2022-09-13 03:15:00|7464.7|7461.7|7462.7|7459.7|7464.7|7461.7|7462.7|7459.7|5
1663039200000|2022-09-13 03:20:00|7462.9|7459.9|7462.4|7459.4|7463.2|7460.2|7461.4|7458.4|4
1663039500000|2022-09-13 03:25:00|7462.7|7459.7|7462.7|7459.7|7463.2|7460.2|7461.7|7458.7|5
1663039800000|2022-09-13 03:30:00|7462.9|7459.9|7459.7|7456.7|7462.9|7459.9|7459.7|7456.7|12
1663040100000|2022-09-13 03:35:00|7459.9|7456.9|7458.7|7455.7|7460.2|7457.2|7458.7|7455.7|12
1663040400000|2022-09-13 03:40:00|7458.9|7455.9|7459.2|7456.2|7459.2|7456.2|7458.2|7455.2|4
1663040700000|2022-09-13 03:45:00|7459.4|7456.4|7460.2|7457.2|7461.2|7458.2|7459.4|7456.4|5
1663041000000|2022-09-13 03:50:00|7460.4|7457.4|7458.9|7455.9|7460.4|7457.4|7458.7|7455.7|10
1663041300000|2022-09-13 03:55:00|7458.7|7455.7|7457.9|7454.9|7458.7|7455.7|7457.7|7454.7|13
1663041600000|2022-09-13 04:00:00|7457.7|7454.7|7458.9|7455.9|7459.2|7456.2|7457.4|7454.4|16
1663041900000|2022-09-13 04:05:00|7458.7|7455.7|7455.9|7452.9|7458.9|7455.9|7455.9|7452.9|26
1663042200000|2022-09-13 04:10:00|7455.7|7452.7|7455.4|7452.4|7456.4|7453.4|7454.4|7451.4|21
1663042500000|2022-09-13 04:15:00|7455.9|7452.9|7457.4|7454.4|7457.4|7454.4|7455.9|7452.9|10
1663042800000|2022-09-13 04:20:00|7457.7|7454.7|7457.7|7454.7|7458.9|7455.9|7457.2|7454.2|11
1663043100000|2022-09-13 04:25:00|7457.9|7454.9|7458.2|7455.2|7458.2|7455.2|7457.7|7454.7|3
1663043400000|2022-09-13 04:30:00|7458.7|7455.7|7458.4|7455.4|7458.9|7455.9|7458.4|7455.4|1
1663043700000|2022-09-13 04:35:00|7458.7|7455.7|7457.7|7454.7|7458.7|7455.7|7457.7|7454.7|6
1663044000000|2022-09-13 04:40:00|7457.9|7454.9|7457.9|7454.9|7458.7|7455.7|7457.4|7454.4|0
1663044300000|2022-09-13 04:45:00|7458.2|7455.2|7457.2|7454.2|7458.4|7455.4|7457.2|7454.2|1
1663044600000|2022-09-13 04:50:00|7457.7|7454.7|7458.2|7455.2|7458.4|7455.4|7457.4|7454.4|0
1663044900000|2022-09-13 04:55:00|7458.4|7455.4|7459.7|7456.7|7459.7|7456.7|7457.9|7454.9|18
1663045200000|2022-09-13 05:00:00|7459.4|7456.4|7457.2|7454.2|7459.7|7456.7|7456.7|7453.7|35
1663045500000|2022-09-13 05:05:00|7456.9|7453.9|7458.4|7455.4|7458.7|7455.7|7456.4|7453.4|885
1663045800000|2022-09-13 05:10:00|7458.7|7455.7|7459.9|7456.9|7460.9|7457.9|7458.4|7455.4|273
1663046100000|2022-09-13 05:15:00|7460.2|7457.2|7459.9|7456.9|7460.2|7457.2|7459.4|7456.4|416
1663046400000|2022-09-13 05:20:00|7459.7|7456.7|7458.2|7455.2|7459.9|7456.9|7458.2|7455.2|17
1663046700000|2022-09-13 05:25:00|7457.7|7454.7|7458.9|7455.9|7458.9|7455.9|7457.7|7454.7|32
1663047000000|2022-09-13 05:30:00|7458.4|7455.4|7459.7|7456.7|7459.7|7456.7|7458.4|7455.4|18
1663047300000|2022-09-13 05:35:00|7459.9|7456.9|7459.9|7456.9|7460.4|7457.4|7459.2|7456.2|15
1663047600000|2022-09-13 05:40:00|7459.7|7456.7|7459.4|7456.4|7460.2|7457.2|7458.9|7455.9|125
1663047900000|2022-09-13 05:45:00|7458.9|7455.9|7459.7|7456.7|7459.7|7456.7|7457.9|7454.9|15
1663048200000|2022-09-13 05:50:00|7459.9|7456.9|7466.7|7463.7|7466.9|7463.9|7459.4|7456.4|44
1663048500000|2022-09-13 05:55:00|7466.2|7463.2|7464.2|7461.2|7466.4|7463.4|7462.9|7459.9|57
1663048800000|2022-09-13 06:00:00|7463.4|7460.4|7464.2|7462.2|7466.2|7464.2|7459.2|7457.2|197
1663049100000|2022-09-13 06:05:00|7463.9|7461.9|7467.4|7465.4|7468.4|7466.4|7463.7|7461.7|658
1663049400000|2022-09-13 06:10:00|7467.9|7465.9|7468.2|7466.2|7470.4|7468.4|7466.4|7464.4|184
1663049700000|2022-09-13 06:15:00|7467.9|7465.9|7465.2|7463.2|7468.2|7466.2|7464.9|7462.9|132
1663050000000|2022-09-13 06:20:00|7464.7|7462.7|7468.4|7466.4|7470.9|7468.9|7464.2|7462.2|107
1663050300000|2022-09-13 06:25:00|7468.2|7466.2|7470.4|7468.4|7471.7|7469.7|7467.9|7465.9|78
1663050600000|2022-09-13 06:30:00|7470.2|7468.2|7470.4|7468.4|7471.7|7469.7|7469.2|7467.2|330
1663050900000|2022-09-13 06:35:00|7470.2|7468.2|7473.7|7471.7|7473.7|7471.7|7469.7|7467.7|174
1663051200000|2022-09-13 06:40:00|7473.9|7471.9|7471.2|7469.2|7474.2|7472.2|7468.9|7466.9|243
1663051500000|2022-09-13 06:45:00|7470.9|7468.9|7469.2|7467.2|7471.2|7469.2|7466.9|7464.9|245
1663051800000|2022-09-13 06:50:00|7468.7|7466.7|7471.4|7469.4|7472.2|7470.2|7467.4|7465.4|790
1663052100000|2022-09-13 06:55:00|7471.7|7469.7|7473.9|7471.9|7473.9|7471.9|7466.9|7464.9|446
1663052400000|2022-09-13 07:00:00|7473.4|7472.4|7476.9|7475.9|7480.4|7479.4|7469.9|7468.9|5137
1663052700000|2022-09-13 07:05:00|7476.2|7475.2|7468.9|7467.9|7483.2|7482.2|7468.9|7467.9|2817
1663053000000|2022-09-13 07:10:00|7468.2|7467.2|7463.2|7462.2|7469.7|7468.7|7461.7|7460.7|1036
1663053300000|2022-09-13 07:15:00|7462.9|7461.9|7469.9|7468.9|7472.9|7471.9|7461.2|7460.2|718
1663053600000|2022-09-13 07:20:00|7469.2|7468.2|7473.2|7472.2|7475.4|7474.4|7466.7|7465.7|971
1663053900000|2022-09-13 07:25:00|7472.2|7471.2|7474.4|7473.4|7476.2|7475.2|7470.2|7469.2|555
1663054200000|2022-09-13 07:30:00|7474.9|7473.9|7472.7|7471.7|7479.4|7478.4|7471.2|7470.2|878
1663054500000|2022-09-13 07:35:00|7472.4|7471.4|7470.2|7469.2|7473.2|7472.2|7466.4|7465.4|5599
1663054800000|2022-09-13 07:40:00|7469.9|7468.9|7469.7|7468.7|7473.9|7472.9|7468.4|7467.4|674
1663055100000|2022-09-13 07:45:00|7469.9|7468.9|7475.9|7474.9|7477.7|7476.7|7467.9|7466.9|603
1663055400000|2022-09-13 07:50:00|7475.7|7474.7|7481.7|7480.7|7481.7|7480.7|7474.2|7473.2|679
1663055700000|2022-09-13 07:55:00|7481.4|7480.4|7480.2|7479.2|7481.4|7480.4|7475.4|7474.4|2400
1663056000000|2022-09-13 08:00:00|7480.4|7479.4|7483.4|7482.4|7483.9|7482.9|7478.4|7477.4|833
1663056300000|2022-09-13 08:05:00|7483.7|7482.7|7485.9|7484.9|7489.2|7488.2|7481.9|7480.9|685
1663056600000|2022-09-13 08:10:00|7485.7|7484.7|7487.2|7486.2|7488.4|7487.4|7483.4|7482.4|1165
1663056900000|2022-09-13 08:15:00|7486.9|7485.9|7485.9|7484.9|7489.9|7488.9|7483.2|7482.2|1749
1663057200000|2022-09-13 08:20:00|7486.9|7485.9|7483.7|7482.7|7487.7|7486.7|7477.7|7476.7|892
1663057500000|2022-09-13 08:25:00|7483.4|7482.4|7482.2|7481.2|7486.4|7485.4|7480.9|7479.9|1743
1663057800000|2022-09-13 08:30:00|7481.9|7480.9|7481.7|7480.7|7484.2|7483.2|7479.2|7478.2|4272
1663058100000|2022-09-13 08:35:00|7481.2|7480.2|7480.9|7479.9|7482.9|7481.9|7478.4|7477.4|1788
1663058400000|2022-09-13 08:40:00|7481.2|7480.2|7480.9|7479.9|7482.4|7481.4|7477.2|7476.2|876
1663058700000|2022-09-13 08:45:00|7481.2|7480.2|7488.7|7487.7|7488.9|7487.9|7480.2|7479.2|1052
1663059000000|2022-09-13 08:50:00|7488.9|7487.9|7484.2|7483.2|7491.2|7490.2|7483.9|7482.9|726
1663059300000|2022-09-13 08:55:00|7483.9|7482.9|7487.4|7486.4|7489.4|7488.4|7483.7|7482.7|2378
1663059600000|2022-09-13 09:00:00|7486.9|7485.9|7489.9|7488.9|7490.7|7489.7|7482.4|7481.4|4014
1663059900000|2022-09-13 09:05:00|7490.2|7489.2|7486.4|7485.4|7493.4|7492.4|7484.7|7483.7|616
1663060200000|2022-09-13 09:10:00|7486.7|7485.7|7482.4|7481.4|7486.7|7485.7|7481.4|7480.4|699
1663060500000|2022-09-13 09:15:00|7482.7|7481.7|7487.7|7486.7|7488.9|7487.9|7482.7|7481.7|2161
1663060800000|2022-09-13 09:20:00|7488.2|7487.2|7487.7|7486.7|7490.9|7489.9|7487.2|7486.2|1344
1663061100000|2022-09-13 09:25:00|7487.4|7486.4|7480.7|7479.7|7487.7|7486.7|7479.7|7478.7|906
1663061400000|2022-09-13 09:30:00|7480.4|7479.4|7489.2|7488.2|7490.4|7489.4|7479.4|7478.4|1199
1663061700000|2022-09-13 09:35:00|7488.7|7487.7|7480.7|7479.7|7488.7|7487.7|7479.4|7478.4|1867
1663062000000|2022-09-13 09:40:00|7481.2|7480.2|7484.4|7483.4|7484.4|7483.4|7480.2|7479.2|2414
1663062300000|2022-09-13 09:45:00|7484.7|7483.7|7481.4|7480.4|7484.9|7483.9|7480.7|7479.7|537
1663062600000|2022-09-13 09:50:00|7481.7|7480.7|7483.2|7482.2|7483.7|7482.7|7480.9|7479.9|1465
1663062900000|2022-09-13 09:55:00|7483.4|7482.4|7480.7|7479.7|7483.7|7482.7|7479.9|7478.9|745
1663063200000|2022-09-13 10:00:00|7480.4|7479.4|7483.4|7482.4|7483.7|7482.7|7478.7|7477.7|601
1663063500000|2022-09-13 10:05:00|7483.7|7482.7|7485.2|7484.2|7486.7|7485.7|7481.2|7480.2|406
1663063800000|2022-09-13 10:10:00|7484.9|7483.9|7487.9|7486.9|7490.7|7489.7|7484.9|7483.9|639
1663064100000|2022-09-13 10:15:00|7487.7|7486.7|7494.9|7493.9|7495.2|7494.2|7487.7|7486.7|1596
1663064400000|2022-09-13 10:20:00|7494.7|7493.7|7493.2|7492.2|7495.2|7494.2|7490.2|7489.2|363
1663064700000|2022-09-13 10:25:00|7492.9|7491.9|7492.2|7491.2|7496.4|7495.4|7492.2|7491.2|795
1663065000000|2022-09-13 10:30:00|7491.9|7490.9|7497.7|7496.7|7498.4|7497.4|7491.7|7490.7|924
1663065300000|2022-09-13 10:35:00|7497.4|7496.4|7500.4|7499.4|7501.2|7500.2|7495.7|7494.7|465
1663065600000|2022-09-13 10:40:00|7500.2|7499.2|7495.4|7494.4|7500.4|7499.4|7494.7|7493.7|481
1663065900000|2022-09-13 10:45:00|7495.2|7494.2|7498.9|7497.9|7501.9|7500.9|7495.2|7494.2|577
1663066200000|2022-09-13 10:50:00|7498.6|7497.6|7498.1|7497.1|7502.4|7501.4|7497.9|7496.9|617
1663066500000|2022-09-13 10:55:00|7498.4|7497.4|7498.4|7497.4|7502.9|7501.9|7497.9|7496.9|1462
1663066800000|2022-09-13 11:00:00|7498.1|7497.1|7502.4|7501.4|7503.9|7502.9|7496.9|7495.9|565
1663067100000|2022-09-13 11:05:00|7502.6|7501.6|7509.9|7508.9|7509.9|7508.9|7502.1|7501.1|763
1663067400000|2022-09-13 11:10:00|7509.6|7508.6|7512.1|7511.1|7513.4|7512.4|7508.9|7507.9|582
1663067700000|2022-09-13 11:15:00|7512.4|7511.4|7507.6|7506.6|7512.4|7511.4|7507.4|7506.4|570
1663068000000|2022-09-13 11:20:00|7507.1|7506.1|7509.6|7508.6|7511.6|7510.6|7507.1|7506.1|663
1663068300000|2022-09-13 11:25:00|7509.9|7508.9|7508.9|7507.9|7510.4|7509.4|7506.9|7505.9|21568
1663068600000|2022-09-13 11:30:00|7509.1|7508.1|7514.6|7513.6|7514.6|7513.6|7508.4|7507.4|10758
1663068900000|2022-09-13 11:35:00|7514.4|7513.4|7511.6|7510.6|7515.9|7514.9|7511.4|7510.4|9716
1663069200000|2022-09-13 11:40:00|7511.9|7510.9|7510.4|7509.4|7513.9|7512.9|7510.4|7509.4|3097
1663069500000|2022-09-13 11:45:00|7510.1|7509.1|7511.9|7510.9|7512.4|7511.4|7508.9|7507.9|552
1663069800000|2022-09-13 11:50:00|7511.6|7510.6|7506.9|7505.9|7512.4|7511.4|7503.9|7502.9|2720
1663070100000|2022-09-13 11:55:00|7506.6|7505.6|7501.4|7500.4|7507.4|7506.4|7499.4|7498.4|1258
1663070400000|2022-09-13 12:00:00|7501.9|7500.9|7503.4|7502.4|7505.4|7504.4|7498.9|7497.9|606
1663070700000|2022-09-13 12:05:00|7503.1|7502.1|7506.4|7505.4|7507.4|7506.4|7502.9|7501.9|1036
1663071000000|2022-09-13 12:10:00|7506.1|7505.1|7505.9|7504.9|7507.1|7506.1|7505.4|7504.4|1364
1663071300000|2022-09-13 12:15:00|7506.1|7505.1|7502.4|7501.4|7506.4|7505.4|7501.9|7500.9|1041
1663071600000|2022-09-13 12:20:00|7502.9|7501.9|7503.6|7502.6|7505.9|7504.9|7500.4|7499.4|1447
1663071900000|2022-09-13 12:25:00|7503.4|7502.4|7504.9|7503.9|7509.4|7508.4|7502.9|7501.9|12288
1663072200000|2022-09-13 12:30:00|7507.4|7506.4|7463.6|7462.6|7507.4|7506.4|7440.4|7439.4|4816
1663072500000|2022-09-13 12:35:00|7463.9|7462.9|7456.6|7455.6|7474.1|7473.1|7452.6|7451.6|2480
1663072800000|2022-09-13 12:40:00|7455.9|7454.9|7444.6|7443.6|7456.1|7455.1|7439.9|7438.9|3062
1663073100000|2022-09-13 12:45:00|7444.4|7443.4|7451.4|7450.4|7457.4|7456.4|7441.9|7440.9|1203
1663073400000|2022-09-13 12:50:00|7451.1|7450.1|7432.6|7431.6|7454.1|7453.1|7432.4|7431.4|1749
1663073700000|2022-09-13 12:55:00|7433.1|7432.1|7424.4|7423.4|7436.1|7435.1|7423.6|7422.6|3736
1663074000000|2022-09-13 13:00:00|7424.6|7423.6|7420.4|7419.4|7425.4|7424.4|7417.1|7416.1|1912
1663074300000|2022-09-13 13:05:00|7419.6|7418.6|7417.9|7416.9|7421.9|7420.9|7414.9|7413.9|1721
1663074600000|2022-09-13 13:10:00|7417.6|7416.6|7402.6|7401.6|7417.6|7416.6|7401.4|7400.4|1656
1663074900000|2022-09-13 13:15:00|7402.9|7401.9|7408.9|7407.9|7408.9|7407.9|7399.6|7398.6|1391
1663075200000|2022-09-13 13:20:00|7409.4|7408.4|7408.6|7407.6|7410.6|7409.6|7404.1|7403.1|2082
1663075500000|2022-09-13 13:25:00|7408.9|7407.9|7410.9|7409.9|7412.9|7411.9|7402.6|7401.6|1196
1663075800000|2022-09-13 13:30:00|7410.4|7409.4|7417.4|7416.4|7422.1|7421.1|7408.1|7407.1|2498
1663076100000|2022-09-13 13:35:00|7417.6|7416.6|7414.4|7413.4|7417.9|7416.9|7405.4|7404.4|1409
1663076400000|2022-09-13 13:40:00|7414.1|7413.1|7421.6|7420.6|7422.6|7421.6|7411.1|7410.1|2289
1663076700000|2022-09-13 13:45:00|7421.1|7420.1|7423.6|7422.6|7426.1|7425.1|7414.1|7413.1|9136
1663077000000|2022-09-13 13:50:00|7423.9|7422.9|7426.6|7425.6|7436.9|7435.9|7423.6|7422.6|1290
1663077300000|2022-09-13 13:55:00|7425.6|7424.6|7419.9|7418.9|7428.1|7427.1|7417.9|7416.9|1457
1663077600000|2022-09-13 14:00:00|7418.6|7417.6|7404.6|7403.6|7419.9|7418.9|7403.9|7402.9|1445
1663077900000|2022-09-13 14:05:00|7404.4|7403.4|7412.4|7411.4|7413.4|7412.4|7400.9|7399.9|1612
1663078200000|2022-09-13 14:10:00|7412.8|7411.8|7411.3|7410.3|7414.8|7413.8|7407.5|7406.5|1648
1663078500000|2022-09-13 14:15:00|7411.5|7410.5|7419|7418|7419.8|7418.8|7407.8|7406.8|1357
1663078800000|2022-09-13 14:20:00|7418.8|7417.8|7411.8|7410.8|7419.5|7418.5|7410.5|7409.5|1113
1663079100000|2022-09-13 14:25:00|7412|7411|7412.3|7411.3|7416.3|7415.3|7405.3|7404.3|1010
1663079400000|2022-09-13 14:30:00|7412|7411|7407.3|7406.3|7416.3|7415.3|7405.8|7404.8|1346
1663079700000|2022-09-13 14:35:00|7407|7406|7403.8|7402.8|7412.3|7411.3|7403.8|7402.8|1005
1663080000000|2022-09-13 14:40:00|7404|7403|7406.3|7405.3|7406.8|7405.8|7399.3|7398.3|1595
1663080300000|2022-09-13 14:45:00|7406|7405|7399.8|7398.8|7406.3|7405.3|7399.5|7398.5|1098
1663080600000|2022-09-13 14:50:00|7399.3|7398.3|7397.3|7396.3|7400.3|7399.3|7394.3|7393.3|974
1663080900000|2022-09-13 14:55:00|7397|7396|7393.3|7392.3|7398.3|7397.3|7393|7392|1323
1663081200000|2022-09-13 15:00:00|7392.8|7391.8|7397.8|7396.8|7398.8|7397.8|7389.8|7388.8|2036
1663081500000|2022-09-13 15:05:00|7398.5|7397.5|7401.3|7400.3|7402|7401|7393.8|7392.8|1732
1663081800000|2022-09-13 15:10:00|7401|7400|7402.5|7401.5|7403.5|7402.5|7394.8|7393.8|2320
1663082100000|2022-09-13 15:15:00|7402.8|7401.8|7403.5|7402.5|7407.5|7406.5|7398.8|7397.8|1601
1663082400000|2022-09-13 15:20:00|7403.3|7402.3|7394.3|7393.3|7405.3|7404.3|7393.3|7392.3|2466
1663082700000|2022-09-13 15:25:00|7393.8|7392.8|7390|7388|7395.8|7394.8|7389.3|7388|12660
1663083000000|2022-09-13 15:30:00|7389.8|7387.8|7384.1|7382.1|7394.6|7392.6|7382.1|7380.1|6411
1663083300000|2022-09-13 15:35:00|7384.6|7382.6|7388.1|7386.1|7389.6|7387.6|7382.1|7380.1|3837
1663083600000|2022-09-13 15:40:00|7387.3|7385.3|7379.3|7377.3|7387.6|7385.6|7376.6|7374.6|933
1663083900000|2022-09-13 15:45:00|7379.1|7377.1|7379.1|7377.1|7382.6|7380.6|7377.6|7375.6|1808
1663084200000|2022-09-13 15:50:00|7379.6|7377.6|7379.1|7377.1|7381.3|7379.3|7376.6|7374.6|458
1663084500000|2022-09-13 15:55:00|7378.3|7376.3|7376.3|7374.3|7379.6|7377.6|7372.1|7370.1|5626
1663084800000|2022-09-13 16:00:00|7375.6|7373.6|7381.8|7379.8|7382.3|7380.3|7373.8|7371.8|1030
1663085100000|2022-09-13 16:05:00|7381.6|7379.6|7384.3|7382.3|7385.6|7383.6|7379.8|7377.8|267
1663085400000|2022-09-13 16:10:00|7384.1|7382.1|7388.6|7386.6|7388.6|7386.6|7380.3|7378.3|296
1663085700000|2022-09-13 16:15:00|7388.3|7386.3|7387.6|7385.6|7390.1|7388.1|7387.1|7385.1|372
1663086000000|2022-09-13 16:20:00|7387.8|7385.8|7385.1|7383.1|7388.3|7386.3|7384.8|7382.8|355
1663086300000|2022-09-13 16:25:00|7385.3|7383.3|7381.8|7379.8|7385.8|7383.8|7379.8|7377.8|153
1663086600000|2022-09-13 16:30:00|7381.6|7379.6|7379.3|7377.3|7382.3|7380.3|7376.1|7374.1|283
1663086900000|2022-09-13 16:35:00|7379.6|7377.6|7381.8|7379.8|7384.1|7382.1|7379.3|7377.3|882
1663087200000|2022-09-13 16:40:00|7381.6|7379.6|7382.8|7380.8|7384.8|7382.8|7380.6|7378.6|124
1663087500000|2022-09-13 16:45:00|7383.1|7381.1|7385.1|7383.1|7385.1|7383.1|7380.1|7378.1|204
1663087800000|2022-09-13 16:50:00|7384.8|7382.8|7389.1|7387.1|7389.1|7387.1|7384.3|7382.3|301
1663088100000|2022-09-13 16:55:00|7389.3|7387.3|7388.6|7386.6|7389.6|7387.6|7386.3|7384.3|180
1663088400000|2022-09-13 17:00:00|7388.1|7386.1|7386.3|7384.3|7391.3|7389.3|7381.6|7379.6|240
1663088700000|2022-09-13 17:05:00|7386.1|7384.1|7384.1|7382.1|7389.1|7387.1|7384.1|7382.1|1461
1663089000000|2022-09-13 17:10:00|7383.8|7381.8|7386.6|7384.6|7389.6|7387.6|7382.1|7380.1|204
1663089300000|2022-09-13 17:15:00|7386.8|7384.8|7381.6|7379.6|7388.8|7386.8|7381.6|7379.6|783
1663089600000|2022-09-13 17:20:00|7381.3|7379.3|7384.1|7382.1|7386.3|7384.3|7379.3|7377.3|301
1663089900000|2022-09-13 17:25:00|7384.6|7382.6|7390.1|7388.1|7390.1|7388.1|7383.6|7381.6|140
1663090200000|2022-09-13 17:30:00|7390.3|7388.3|7389.8|7387.8|7392.1|7390.1|7387.8|7385.8|119
1663090500000|2022-09-13 17:35:00|7390.1|7388.1|7389.1|7387.1|7390.8|7388.8|7384.8|7382.8|492
1663090800000|2022-09-13 17:40:00|7389.3|7387.3|7385.3|7383.3|7389.8|7387.8|7384.1|7382.1|140
1663091100000|2022-09-13 17:45:00|7385.1|7383.1|7388.3|7386.3|7388.6|7386.6|7384.6|7382.6|116
1663091400000|2022-09-13 17:50:00|7388.6|7386.6|7379.6|7377.6|7388.6|7386.6|7378.6|7376.6|138
1663091700000|2022-09-13 17:55:00|7379.3|7377.3|7379.6|7377.6|7381.1|7379.1|7377.8|7375.8|148
1663092000000|2022-09-13 18:00:00|7379.8|7377.8|7378.1|7376.1|7380.6|7378.6|7376.1|7374.1|122
1663092300000|2022-09-13 18:05:00|7378.3|7376.3|7376.6|7374.6|7380.1|7378.1|7376.3|7374.3|73
1663092600000|2022-09-13 18:10:00|7376.8|7374.8|7378.6|7376.6|7379.8|7377.8|7375.3|7373.3|74
1663092900000|2022-09-13 18:15:00|7378.3|7376.3|7379.3|7377.3|7379.3|7377.3|7376.8|7374.8|72
1663093200000|2022-09-13 18:20:00|7379.8|7377.8|7375.6|7373.6|7380.6|7378.6|7375.3|7373.3|70
1663093500000|2022-09-13 18:25:00|7375.3|7373.3|7372.3|7370.3|7375.8|7373.8|7369.8|7367.8|134
1663093800000|2022-09-13 18:30:00|7372.8|7370.8|7370.6|7368.6|7373.6|7371.6|7370.6|7368.6|681
1663094100000|2022-09-13 18:35:00|7370.1|7368.1|7368.3|7366.3|7371.3|7369.3|7368.1|7366.1|183
1663094400000|2022-09-13 18:40:00|7368.1|7366.1|7365.1|7363.1|7369.1|7367.1|7364.8|7362.8|115
1663094700000|2022-09-13 18:45:00|7365.3|7363.3|7362.6|7360.6|7367.8|7365.8|7362.6|7360.6|119
1663095000000|2022-09-13 18:50:00|7362.8|7360.8|7357.3|7355.3|7363.8|7361.8|7356.8|7354.8|247
1663095300000|2022-09-13 18:55:00|7357.6|7355.6|7359.8|7357.8|7362.8|7360.8|7357.3|7355.3|167
1663095600000|2022-09-13 19:00:00|7359.6|7357.6|7357.8|7355.8|7362.1|7360.1|7357.3|7355.3|112
1663095900000|2022-09-13 19:05:00|7358.1|7356.1|7355.1|7353.1|7358.8|7356.8|7354.3|7352.3|141
1663096200000|2022-09-13 19:10:00|7355.6|7353.6|7350.3|7348.3|7355.8|7353.8|7348.3|7346.3|348
1663096500000|2022-09-13 19:15:00|7350.1|7348.1|7349.3|7347.3|7351.8|7349.8|7347.6|7345.6|117
1663096800000|2022-09-13 19:20:00|7349.6|7347.6|7347.8|7345.8|7351.3|7349.3|7347.3|7345.3|154
1663097100000|2022-09-13 19:25:00|7347.6|7345.6|7344.1|7342.1|7349.1|7347.1|7343.6|7341.6|207
1663097400000|2022-09-13 19:30:00|7343.8|7341.8|7335.8|7333.8|7345.1|7343.1|7334.1|7332.1|323
1663097700000|2022-09-13 19:35:00|7336.1|7334.1|7337.6|7335.6|7339.1|7337.1|7331.8|7329.8|454
1663098000000|2022-09-13 19:40:00|7337.8|7335.8|7332.8|7330.8|7337.8|7335.8|7330.1|7328.1|148
1663098300000|2022-09-13 19:45:00|7333.1|7331.1|7331.8|7329.8|7333.6|7331.6|7326.1|7324.1|353
1663098600000|2022-09-13 19:50:00|7331.6|7329.6|7327.3|7325.3|7333.1|7331.1|7321.1|7319.1|1109
1663098900000|2022-09-13 19:55:00|7327.1|7325.1|7331.5|7327.5|7333.8|7331.8|7322.1|7320.1|1137
1663099200000|2022-09-13 20:00:00|7332.7|7328.7|7339.8|7335.8|7342.2|7338.2|7332.7|7328.7|1
1663099500000|2022-09-13 20:05:00|7339.5|7335.5|7344.3|7340.3|7345.3|7341.3|7338.2|7334.2|0
1663099800000|2022-09-13 20:10:00|7343.9|7339.9|7342.8|7338.8|7346.1|7342.1|7342|7338|0
1663100100000|2022-09-13 20:15:00|7343.2|7339.2|7336.8|7332.8|7343.2|7339.2|7335.6|7331.6|0
1663100400000|2022-09-13 20:20:00|7336.5|7332.5|7338.4|7334.4|7339.1|7335.1|7335.3|7331.3|0
1663100700000|2022-09-13 20:25:00|7338|7334|7338.3|7334.3|7338.4|7334.4|7335|7331|0
1663101000000|2022-09-13 20:30:00|7338.4|7334.4|7340.2|7336.2|7341.4|7337.4|7337.5|7333.5|0
1663101300000|2022-09-13 20:35:00|7340.6|7336.6|7341.4|7337.4|7343.9|7339.9|7340.6|7336.6|0
1663101600000|2022-09-13 20:40:00|7341.3|7337.3|7340.5|7336.5|7341.7|7337.7|7338.9|7334.9|0
1663101900000|2022-09-13 20:45:00|7340.4|7336.4|7343.1|7339.1|7343.8|7339.8|7340.4|7336.4|0
1663102200000|2022-09-13 20:50:00|7343.5|7339.5|7343.1|7339.1|7343.5|7339.5|7341.1|7337.1|0
1663102500000|2022-09-13 20:55:00|7342.9|7338.9|7344.5|7340.5|7347.5|7343.5|7342.7|7338.7|0
1663102800000|2022-09-13 21:00:00|7344.6|7340.6|7344.9|7340.9|7345.5|7341.5|7344.4|7340.4|0
1663103100000|2022-09-13 21:05:00|7345|7341|7350.4|7346.4|7350.8|7346.8|7345|7341|0
1663103400000|2022-09-13 21:10:00|7350.3|7346.3|7351.9|7347.9|7352|7348|7350.2|7346.2|0
1663103700000|2022-09-13 21:15:00|7351.8|7347.8|7352.3|7348.3|7352.3|7348.3|7350.8|7346.8|0
1663104000000|2022-09-13 21:20:00|7351.9|7347.9|7352.8|7348.8|7353.6|7349.6|7351.9|7347.9|0
1663104300000|2022-09-13 21:25:00|7352.9|7348.9|7352.4|7348.4|7353.5|7349.5|7351.7|7347.7|0
1663104600000|2022-09-13 21:30:00|7352.5|7348.5|7349|7345|7352.5|7348.5|7348.9|7344.9|0
1663104900000|2022-09-13 21:35:00|7348.9|7344.9|7355.9|7351.9|7355.9|7351.9|7348.8|7344.8|0
1663105200000|2022-09-13 21:40:00|7356.1|7352.1|7358|7354|7358|7354|7354.4|7350.4|0
1663105500000|2022-09-13 21:45:00|7357.9|7353.9|7357.9|7353.9|7358.3|7354.3|7356.4|7352.4|0
1663105800000|2022-09-13 21:50:00|7358|7354|7357.7|7353.7|7358.2|7354.2|7357.7|7353.7|0
1663106100000|2022-09-13 21:55:00|7357.6|7353.6|7357.2|7353.2|7357.6|7353.6|7356.7|7352.7|0
1663106400000|2022-09-13 22:00:00|7355.7|7351.7|7350|7346|7358.3|7354.3|7349.4|7345.4|0
1663106700000|2022-09-13 22:05:00|7350.2|7346.2|7355.3|7351.3|7356|7352|7348.3|7344.3|0
1663107000000|2022-09-13 22:10:00|7355.6|7351.6|7354.2|7350.2|7355.9|7351.9|7353.5|7349.5|0
1663107300000|2022-09-13 22:15:00|7353.5|7349.5|7358|7354|7358|7354|7353.5|7349.5|0
1663107600000|2022-09-13 22:20:00|7357.6|7353.6|7356|7352|7358.9|7354.9|7356|7352|0
1663107900000|2022-09-13 22:25:00|7356.7|7352.7|7356|7352|7357.7|7353.7|7355.1|7351.1|0
1663108200000|2022-09-13 22:30:00|7355.8|7351.8|7357|7353|7358.1|7354.1|7354.3|7350.3|0
1663108500000|2022-09-13 22:35:00|7357.2|7353.2|7358.4|7354.4|7360.3|7356.3|7356.9|7352.9|0
1663108800000|2022-09-13 22:40:00|7358.3|7354.3|7360.8|7356.8|7361.8|7357.8|7357.9|7353.9|0
1663109100000|2022-09-13 22:45:00|7360.4|7356.4|7358.5|7354.5|7361.6|7357.6|7358.5|7354.5|0
1663109400000|2022-09-13 22:50:00|7358.9|7354.9|7359.5|7355.5|7360|7356|7358.1|7354.1|0
1663109700000|2022-09-13 22:55:00|7359.7|7355.7|7359.2|7355.2|7362.4|7358.4|7359.2|7355.2|0
1663110000000|2022-09-13 23:00:00|7359.1|7355.1|7355.4|7351.4|7359.3|7355.3|7354.7|7350.7|0
1663110300000|2022-09-13 23:05:00|7355.6|7351.6|7353|7349|7355.6|7351.6|7352.3|7348.3|0
1663110600000|2022-09-13 23:10:00|7353.3|7349.3|7349.3|7345.3|7354.2|7350.2|7349|7345|0
1663110900000|2022-09-13 23:15:00|7349.7|7345.7|7350|7346|7350.4|7346.4|7348.3|7344.3|0
1663111200000|2022-09-13 23:20:00|7349.8|7345.8|7353.4|7349.4|7354.4|7350.4|7349.7|7345.7|0
1663111500000|2022-09-13 23:25:00|7353.5|7349.5|7354.1|7350.1|7355.5|7351.5|7353.4|7349.4|0
1663111800000|2022-09-13 23:30:00|7353.8|7349.8|7353|7349|7355|7351|7352|7348|0
1663112100000|2022-09-13 23:35:00|7353.4|7349.4|7356.3|7352.3|7356.5|7352.5|7353|7349|0
1663112400000|2022-09-13 23:40:00|7356|7352|7349.2|7345.2|7357.5|7353.5|7349.2|7345.2|0
1663112700000|2022-09-13 23:45:00|7348.9|7344.9|7346.7|7342.7|7350.7|7346.7|7343.4|7339.4|0
1663113000000|2022-09-13 23:50:00|7346.5|7342.5|7344.4|7340.4|7347.7|7343.7|7342.4|7338.4|0
1663113300000|2022-09-13 23:55:00|7344.8|7340.8|7345.1|7341.1|7352.2|7348.2|7344.4|7340.4|0
1663113600000|2022-09-14 00:00:00|7344.7|7340.7|7331.1|7328.1|7345.4|7341.4|7330.3|7327.3|284
1663113900000|2022-09-14 00:05:00|7331.3|7328.3|7327.1|7324.1|7331.3|7328.3|7326.3|7323.3|7072
1663114200000|2022-09-14 00:10:00|7327.3|7324.3|7332.8|7329.8|7333.1|7330.1|7327.1|7324.1|96
1663114500000|2022-09-14 00:15:00|7332.6|7329.6|7323.3|7320.3|7332.6|7329.6|7322.6|7319.6|76
1663114800000|2022-09-14 00:20:00|7323.6|7320.6|7321.3|7318.3|7323.6|7320.6|7318.6|7315.6|80
1663115100000|2022-09-14 00:25:00|7321.6|7318.6|7328.1|7325.1|7328.1|7325.1|7321.3|7318.3|17
1663115400000|2022-09-14 00:30:00|7327.8|7324.8|7322.3|7319.3|7330.6|7327.6|7322.3|7319.3|72
1663115700000|2022-09-14 00:35:00|7322.1|7319.1|7319.6|7316.6|7322.6|7319.6|7319.1|7316.1|40
1663116000000|2022-09-14 00:40:00|7319.3|7316.3|7322.1|7319.1|7323.1|7320.1|7318.8|7315.8|40
1663116300000|2022-09-14 00:45:00|7322.3|7319.3|7322.6|7319.6|7323.8|7320.8|7319.1|7316.1|47
1663116600000|2022-09-14 00:50:00|7322.8|7319.8|7325.6|7322.6|7327.1|7324.1|7322.8|7319.8|16
1663116900000|2022-09-14 00:55:00|7325.3|7322.3|7327.1|7324.1|7327.8|7324.8|7323.8|7320.8|38
1663117200000|2022-09-14 01:00:00|7327.6|7324.6|7332.3|7329.3|7332.3|7329.3|7327.6|7324.6|40
1663117500000|2022-09-14 01:05:00|7332.8|7329.8|7330.1|7327.1|7332.8|7329.8|7328.3|7325.3|53
1663117800000|2022-09-14 01:10:00|7328.8|7325.8|7330.3|7327.3|7330.3|7327.3|7327.3|7324.3|38
1663118100000|2022-09-14 01:15:00|7329.1|7326.1|7333.8|7330.8|7333.8|7330.8|7328.8|7325.8|44
1663118400000|2022-09-14 01:20:00|7334.6|7331.6|7335.8|7332.8|7337.1|7334.1|7334.1|7331.1|38
1663118700000|2022-09-14 01:25:00|7336.3|7333.3|7338.6|7335.6|7338.8|7335.8|7334.6|7331.6|26
1663119000000|2022-09-14 01:30:00|7338.8|7335.8|7339.6|7336.6|7340.6|7337.6|7338.1|7335.1|50
1663119300000|2022-09-14 01:35:00|7339.3|7336.3|7338.1|7335.1|7339.3|7336.3|7333.8|7330.8|42
1663119600000|2022-09-14 01:40:00|7338.3|7335.3|7334.8|7331.8|7339.1|7336.1|7334.8|7331.8|18
1663119900000|2022-09-14 01:45:00|7333.8|7330.8|7332.6|7329.6|7334.6|7331.6|7332.1|7329.1|56
1663120200000|2022-09-14 01:50:00|7333.3|7330.3|7336.3|7333.3|7336.3|7333.3|7332.6|7329.6|20
1663120500000|2022-09-14 01:55:00|7336.1|7333.1|7337.3|7334.3|7338.1|7335.1|7334.3|7331.3|25
1663120800000|2022-09-14 02:00:00|7337.6|7334.6|7343.6|7340.6|7343.6|7340.6|7337.6|7334.6|65
1663121100000|2022-09-14 02:05:00|7343.8|7340.8|7343.6|7340.6|7344.8|7341.8|7342.8|7339.8|28
1663121400000|2022-09-14 02:10:00|7343.8|7340.8|7346.6|7343.6|7346.8|7343.8|7343.6|7340.6|23
1663121700000|2022-09-14 02:15:00|7346.8|7343.8|7344.6|7341.6|7346.8|7343.8|7343.6|7340.6|74
1663122000000|2022-09-14 02:20:00|7344.8|7341.8|7343.6|7340.6|7345.3|7342.3|7342.8|7339.8|20
1663122300000|2022-09-14 02:25:00|7343.3|7340.3|7341.8|7338.8|7343.6|7340.6|7341.8|7338.8|21
1663122600000|2022-09-14 02:30:00|7342.1|7339.1|7342.1|7339.1|7343.8|7340.8|7341.8|7338.8|27
1663122900000|2022-09-14 02:35:00|7342.3|7339.3|7341.6|7338.6|7342.3|7339.3|7340.6|7337.6|37
1663123200000|2022-09-14 02:40:00|7341.8|7338.8|7341.8|7338.8|7342.6|7339.6|7341.1|7338.1|30
1663123500000|2022-09-14 02:45:00|7342.3|7339.3|7343.8|7340.8|7344.3|7341.3|7341.6|7338.6|11
1663123800000|2022-09-14 02:50:00|7344.1|7341.1|7341.8|7338.8|7344.3|7341.3|7341.8|7338.8|12
1663124100000|2022-09-14 02:55:00|7342.1|7339.1|7343.1|7340.1|7343.8|7340.8|7341.8|7338.8|15
1663124400000|2022-09-14 03:00:00|7343.3|7340.3|7341.3|7338.3|7345.1|7342.1|7341.1|7338.1|24
1663124700000|2022-09-14 03:05:00|7341.6|7338.6|7343.6|7340.6|7344.3|7341.3|7341.6|7338.6|13
1663125000000|2022-09-14 03:10:00|7343.3|7340.3|7343.1|7340.1|7343.3|7340.3|7342.8|7339.8|2
1663125300000|2022-09-14 03:15:00|7343.3|7340.3|7341.3|7338.3|7343.3|7340.3|7340.3|7337.3|12
1663125600000|2022-09-14 03:20:00|7342.1|7339.1|7341.6|7338.6|7342.3|7339.3|7340.3|7337.3|7
1663125900000|2022-09-14 03:25:00|7341.1|7338.1|7342.8|7339.8|7342.8|7339.8|7341.1|7338.1|8
1663126200000|2022-09-14 03:30:00|7343.3|7340.3|7340.3|7337.3|7343.3|7340.3|7339.1|7336.1|87
1663126500000|2022-09-14 03:35:00|7340.6|7337.6|7339.1|7336.1|7340.6|7337.6|7337.6|7334.6|13
1663126800000|2022-09-14 03:40:00|7338.8|7335.8|7336.3|7333.3|7338.8|7335.8|7336.1|7333.1|14
1663127100000|2022-09-14 03:45:00|7336.6|7333.6|7336.3|7333.3|7337.8|7334.8|7335.8|7332.8|16
1663127400000|2022-09-14 03:50:00|7336.1|7333.1|7334.8|7331.8|7336.3|7333.3|7334.6|7331.6|26
1663127700000|2022-09-14 03:55:00|7335.6|7332.6|7336.1|7333.1|7336.6|7333.6|7334.8|7331.8|43
1663128000000|2022-09-14 04:00:00|7336.3|7333.3|7337.8|7334.8|7337.8|7334.8|7335.1|7332.1|39
1663128300000|2022-09-14 04:05:00|7338.1|7335.1|7337.6|7334.6|7338.8|7335.8|7336.8|7333.8|20
1663128600000|2022-09-14 04:10:00|7337.8|7334.8|7337.6|7334.6|7338.8|7335.8|7337.6|7334.6|7
1663128900000|2022-09-14 04:15:00|7337.8|7334.8|7336.8|7333.8|7338.1|7335.1|7336.3|7333.3|8
1663129200000|2022-09-14 04:20:00|7336.6|7333.6|7334.1|7331.1|7336.8|7333.8|7333.1|7330.1|45
1663129500000|2022-09-14 04:25:00|7334.3|7331.3|7335.8|7332.8|7336.3|7333.3|7334.3|7331.3|24
1663129800000|2022-09-14 04:30:00|7335.6|7332.6|7338.6|7335.6|7339.1|7336.1|7335.6|7332.6|50
1663130100000|2022-09-14 04:35:00|7338.3|7335.3|7336.3|7333.3|7338.3|7335.3|7335.3|7332.3|44
1663130400000|2022-09-14 04:40:00|7336.1|7333.1|7336.3|7333.3|7336.3|7333.3|7334.6|7331.6|21
1663130700000|2022-09-14 04:45:00|7336.1|7333.1|7331.8|7328.8|7336.3|7333.3|7331.3|7328.3|72
1663131000000|2022-09-14 04:50:00|7332.3|7329.3|7332.3|7329.3|7333.1|7330.1|7332.3|7329.3|17
1663131300000|2022-09-14 04:55:00|7332.6|7329.6|7334.8|7331.8|7336.1|7333.1|7332.1|7329.1|28
1663131600000|2022-09-14 05:00:00|7334.6|7331.6|7332.8|7329.8|7335.1|7332.1|7332.8|7329.8|22
1663131900000|2022-09-14 05:05:00|7333.8|7330.8|7333.8|7330.8|7335.1|7332.1|7333.1|7330.1|28
1663132200000|2022-09-14 05:10:00|7333.3|7330.3|7336.3|7333.3|7337.3|7334.3|7332.8|7329.8|21
1663132500000|2022-09-14 05:15:00|7335.8|7332.8|7335.3|7332.3|7336.3|7333.3|7334.1|7331.1|30
1663132800000|2022-09-14 05:20:00|7335.1|7332.1|7333.8|7330.8|7335.1|7332.1|7332.6|7329.6|21
1663133100000|2022-09-14 05:25:00|7333.6|7330.6|7333.8|7330.8|7333.8|7330.8|7332.1|7329.1|23
1663133400000|2022-09-14 05:30:00|7334.1|7331.1|7337.3|7334.3|7337.3|7334.3|7332.1|7329.1|53
1663133700000|2022-09-14 05:35:00|7337.6|7334.6|7338.1|7335.1|7338.1|7335.1|7337.1|7334.1|24
1663134000000|2022-09-14 05:40:00|7337.8|7334.8|7334.8|7331.8|7338.1|7335.1|7334.8|7331.8|21
1663134300000|2022-09-14 05:45:00|7334.6|7331.6|7329.8|7326.8|7335.1|7332.1|7329.6|7326.6|116
1663134600000|2022-09-14 05:50:00|7330.3|7327.3|7330.3|7327.3|7330.8|7327.8|7329.3|7326.3|54
1663134900000|2022-09-14 05:55:00|7329.8|7326.8|7326.6|7323.6|7330.8|7327.8|7326.1|7323.1|51
1663135200000|2022-09-14 06:00:00|7326.3|7323.3|7322.3|7320.3|7329.1|7327.1|7321.8|7319.8|258
1663135500000|2022-09-14 06:05:00|7322.1|7320.1|7324.3|7322.3|7325.8|7323.8|7320.6|7318.6|143
1663135800000|2022-09-14 06:10:00|7324.1|7322.1|7329.3|7327.3|7329.3|7327.3|7321.1|7319.1|123
1663136100000|2022-09-14 06:15:00|7329.6|7327.6|7329.6|7327.6|7332.3|7330.3|7326.1|7324.1|5011
1663136400000|2022-09-14 06:20:00|7329.3|7327.3|7334.6|7332.6|7334.6|7332.6|7328.6|7326.6|3231
1663136700000|2022-09-14 06:25:00|7334.8|7332.8|7339.1|7337.1|7340.3|7338.3|7334.1|7332.1|1961
1663137000000|2022-09-14 06:30:00|7339.3|7337.3|7344.1|7342.1|7345.3|7343.3|7339.3|7337.3|490
1663137300000|2022-09-14 06:35:00|7343.8|7341.8|7342.1|7340.1|7344.8|7342.8|7341.3|7339.3|126
1663137600000|2022-09-14 06:40:00|7341.8|7339.8|7342.6|7340.6|7344.8|7342.8|7339.8|7337.8|664
1663137900000|2022-09-14 06:45:00|7342.8|7340.8|7340.6|7338.6|7345.6|7343.6|7337.1|7335.1|548
1663138200000|2022-09-14 06:50:00|7340.3|7338.3|7344.3|7342.3|7344.3|7342.3|7339.1|7337.1|283
1663138500000|2022-09-14 06:55:00|7344.1|7342.1|7342.1|7340.1|7346.3|7344.3|7339.6|7337.6|632
1663138800000|2022-09-14 07:00:00|7341.6|7340.6|7346.3|7345.3|7349.6|7348.6|7339.8|7338.8|3404
1663139100000|2022-09-14 07:05:00|7346.8|7345.8|7342.3|7341.3|7349.1|7348.1|7339.1|7338.1|1529
1663139400000|2022-09-14 07:10:00|7342.1|7341.1|7336.8|7335.8|7343.3|7342.3|7330.8|7329.8|1554
1663139700000|2022-09-14 07:15:00|7336.6|7335.6|7321.8|7320.8|7340.6|7339.6|7321.3|7320.3|1367
1663140000000|2022-09-14 07:20:00|7321.6|7320.6|7321.6|7320.6|7332.6|7331.6|7320.6|7319.6|958
1663140300000|2022-09-14 07:25:00|7320.8|7319.8|7313.1|7312.1|7323.6|7322.6|7310.3|7309.3|977
1663140600000|2022-09-14 07:30:00|7312.6|7311.6|7327.8|7326.8|7328.3|7327.3|7312.6|7311.6|1380
1663140900000|2022-09-14 07:35:00|7328.1|7327.1|7328.6|7327.6|7335.6|7334.6|7326.3|7325.3|1248
1663141200000|2022-09-14 07:40:00|7329.5|7328.5|7337.2|7336.2|7337.5|7336.5|7326.2|7325.2|581
1663141500000|2022-09-14 07:45:00|7336.7|7335.7|7330.7|7329.7|7336.7|7335.7|7327.5|7326.5|834
1663141800000|2022-09-14 07:50:00|7330.5|7329.5|7334|7333|7334|7333|7324.7|7323.7|374
1663142100000|2022-09-14 07:55:00|7334.2|7333.2|7333.2|7332.2|7341.2|7340.2|7329.5|7328.5|1079
1663142400000|2022-09-14 08:00:00|7333.5|7332.5|7334.7|7333.7|7336.2|7335.2|7324.7|7323.7|851
1663142700000|2022-09-14 08:05:00|7335|7334|7337|7336|7339.5|7338.5|7329.2|7328.2|1364
1663143000000|2022-09-14 08:10:00|7336.7|7335.7|7322.7|7321.7|7340.2|7339.2|7320|7319|556
1663143300000|2022-09-14 08:15:00|7323|7322|7323.7|7322.7|7326.2|7325.2|7319.5|7318.5|635
1663143600000|2022-09-14 08:20:00|7324|7323|7324.2|7323.2|7328.2|7327.2|7318.5|7317.5|479
1663143900000|2022-09-14 08:25:00|7324|7323|7322|7321|7324.2|7323.2|7319|7318|641
1663144200000|2022-09-14 08:30:00|7323.7|7322.7|7341|7340|7341|7340|7322|7321|795
1663144500000|2022-09-14 08:35:00|7341.2|7340.2|7339.5|7338.5|7343|7342|7338.7|7337.7|1476
1663144800000|2022-09-14 08:40:00|7339.2|7338.2|7340.7|7339.7|7342.2|7341.2|7337|7336|3580
1663145100000|2022-09-14 08:45:00|7341.2|7340.2|7333.7|7332.7|7342|7341|7333.5|7332.5|639
1663145400000|2022-09-14 08:50:00|7333.5|7332.5|7337|7336|7339.5|7338.5|7330.7|7329.7|367
1663145700000|2022-09-14 08:55:00|7337.5|7336.5|7338.2|7337.2|7340.5|7339.5|7334.7|7333.7|657
1663146000000|2022-09-14 09:00:00|7338.7|7337.7|7335.7|7334.7|7339.2|7338.2|7333.2|7332.2|316
1663146300000|2022-09-14 09:05:00|7335.5|7334.5|7339.5|7338.5|7342.7|7341.7|7335.5|7334.5|4536
1663146600000|2022-09-14 09:10:00|7339.7|7338.7|7331.7|7330.7|7341|7340|7331.5|7330.5|507
1663146900000|2022-09-14 09:15:00|7331.2|7330.2|7335.2|7334.2|7335.7|7334.7|7328.5|7327.5|2496
1663147200000|2022-09-14 09:20:00|7335.5|7334.5|7340|7339|7340|7339|7334.7|7333.7|502
1663147500000|2022-09-14 09:25:00|7340.2|7339.2|7339.5|7338.5|7340.5|7339.5|7335.5|7334.5|419
1663147800000|2022-09-14 09:30:00|7339.2|7338.2|7330.2|7329.2|7339.5|7338.5|7327.7|7326.7|562
1663148100000|2022-09-14 09:35:00|7330.5|7329.5|7334.2|7333.2|7334.5|7333.5|7326.7|7325.7|4928
1663148400000|2022-09-14 09:40:00|7333.7|7332.7|7327.7|7326.7|7336|7335|7327.7|7326.7|324
1663148700000|2022-09-14 09:45:00|7327.5|7326.5|7328.2|7327.2|7330.2|7329.2|7327.2|7326.2|207
1663149000000|2022-09-14 09:50:00|7328|7327|7326|7325|7328.7|7327.7|7324.5|7323.5|421
1663149300000|2022-09-14 09:55:00|7325.7|7324.7|7329|7328|7331|7330|7322|7321|737
1663149600000|2022-09-14 10:00:00|7328.7|7327.7|7331.5|7330.5|7332|7331|7326.2|7325.2|221
1663149900000|2022-09-14 10:05:00|7331.2|7330.2|7332|7331|7333.7|7332.7|7328|7327|326
1663150200000|2022-09-14 10:10:00|7332.2|7331.2|7330.7|7329.7|7334.5|7333.5|7330.2|7329.2|730
1663150500000|2022-09-14 10:15:00|7331|7330|7331|7330|7335.7|7334.7|7329.5|7328.5|291
1663150800000|2022-09-14 10:20:00|7331.5|7330.5|7333|7332|7334.5|7333.5|7329.5|7328.5|895
1663151100000|2022-09-14 10:25:00|7332.7|7331.7|7328.2|7327.2|7333|7332|7324.7|7323.7|340
1663151400000|2022-09-14 10:30:00|7328|7327|7325.2|7324.2|7330.2|7329.2|7322.7|7321.7|374
1663151700000|2022-09-14 10:35:00|7325.5|7324.5|7320.7|7319.7|7325.5|7324.5|7319.7|7318.7|387
1663152000000|2022-09-14 10:40:00|7321|7320|7315.7|7314.7|7322.5|7321.5|7315.7|7314.7|298
1663152300000|2022-09-14 10:45:00|7315.5|7314.5|7317.7|7316.7|7318.7|7317.7|7315|7314|565
1663152600000|2022-09-14 10:50:00|7317.5|7316.5|7313.2|7312.2|7317.7|7316.7|7310.5|7309.5|1224
1663152900000|2022-09-14 10:55:00|7313|7312|7314.7|7313.7|7317.5|7316.5|7311.5|7310.5|418
1663153200000|2022-09-14 11:00:00|7314.5|7313.5|7311.2|7310.2|7315|7314|7308.7|7307.7|832
1663153500000|2022-09-14 11:05:00|7311.5|7310.5|7310.7|7309.7|7311.5|7310.5|7306|7305|456
1663153800000|2022-09-14 11:10:00|7310.5|7309.5|7309.2|7308.2|7313.2|7312.2|7306.7|7305.7|326
1663154100000|2022-09-14 11:15:00|7309.5|7308.5|7300.2|7299.2|7309.7|7308.7|7299.7|7298.7|579
1663154400000|2022-09-14 11:20:00|7300|7299|7299.5|7298.5|7302.5|7301.5|7298.2|7297.2|343
1663154700000|2022-09-14 11:25:00|7299.7|7298.7|7298.5|7297.5|7300.5|7299.5|7295.5|7294.5|805
1663155000000|2022-09-14 11:30:00|7298|7297|7289.7|7288.7|7298|7297|7287|7286|563
1663155300000|2022-09-14 11:35:00|7290|7289|7294.2|7293.2|7294.7|7293.7|7287.7|7286.7|702
1663155600000|2022-09-14 11:40:00|7294.8|7293.8|7289.1|7288.1|7295.8|7294.8|7288.1|7287.1|1658
1663155900000|2022-09-14 11:45:00|7288.8|7287.8|7286.1|7285.1|7292.1|7291.1|7286.1|7285.1|513
1663156200000|2022-09-14 11:50:00|7285.6|7284.6|7280.1|7279.1|7290.3|7289.3|7279.3|7278.3|896
1663156500000|2022-09-14 11:55:00|7279.3|7278.3|7268.3|7267.3|7279.3|7278.3|7266.6|7265.6|1443
1663156800000|2022-09-14 12:00:00|7267.6|7266.6|7267.8|7266.8|7273.1|7272.1|7267.6|7266.6|3282
1663157100000|2022-09-14 12:05:00|7267.6|7266.6|7264.6|7263.6|7270.6|7269.6|7260.3|7259.3|840
1663157400000|2022-09-14 12:10:00|7264.8|7263.8|7268.1|7267.1|7268.1|7267.1|7258.6|7257.6|3016
1663157700000|2022-09-14 12:15:00|7268.3|7267.3|7270.3|7269.3|7270.3|7269.3|7263.3|7262.3|761
1663158000000|2022-09-14 12:20:00|7269.8|7268.8|7272.1|7271.1|7272.3|7271.3|7267.6|7266.6|844
1663158300000|2022-09-14 12:25:00|7272.3|7271.3|7276.1|7275.1|7279.3|7278.3|7269.6|7268.6|931
1663158600000|2022-09-14 12:30:00|7275.8|7274.8|7275.1|7274.1|7281.3|7280.3|7266.1|7265.1|1353
1663158900000|2022-09-14 12:35:00|7275.3|7274.3|7289.1|7288.1|7290.6|7289.6|7274.6|7273.6|822
1663159200000|2022-09-14 12:40:00|7288.8|7287.8|7289.8|7288.8|7291.6|7290.6|7285.6|7284.6|709
1663159500000|2022-09-14 12:45:00|7289.6|7288.6|7278.1|7277.1|7290.6|7289.6|7278.1|7277.1|2315
1663159800000|2022-09-14 12:50:00|7277.8|7276.8|7289.3|7288.3|7289.6|7288.6|7277.3|7276.3|1450
1663160100000|2022-09-14 12:55:00|7289.1|7288.1|7287.3|7286.3|7291.6|7290.6|7286.6|7285.6|643
1663160400000|2022-09-14 13:00:00|7287.1|7286.1|7286.8|7285.8|7288.1|7287.1|7284.3|7283.3|785
1663160700000|2022-09-14 13:05:00|7286.3|7285.3|7286.3|7285.3|7291.6|7290.6|7283.6|7282.6|532
1663161000000|2022-09-14 13:10:00|7286.6|7285.6|7284.1|7283.1|7288.6|7287.6|7281.6|7280.6|443
1663161300000|2022-09-14 13:15:00|7283.8|7282.8|7279.8|7278.8|7286.8|7285.8|7279.1|7278.1|864
1663161600000|2022-09-14 13:20:00|7279.6|7278.6|7281.1|7280.1|7282.8|7281.8|7277.6|7276.6|6105
1663161900000|2022-09-14 13:25:00|7281.8|7280.8|7283.8|7282.8|7284.8|7283.8|7279.1|7278.1|676
1663162200000|2022-09-14 13:30:00|7283.3|7282.3|7271.3|7270.3|7285.8|7284.8|7271.3|7270.3|1234
1663162500000|2022-09-14 13:35:00|7271.1|7270.1|7276.1|7275.1|7277.3|7276.3|7265.3|7264.3|1175
1663162800000|2022-09-14 13:40:00|7276.3|7275.3|7286.1|7285.1|7286.1|7285.1|7269.8|7268.8|1161
1663163100000|2022-09-14 13:45:00|7285.8|7284.8|7292.8|7291.8|7295.1|7294.1|7284.1|7283.1|1998
1663163400000|2022-09-14 13:50:00|7292.6|7291.6|7295.1|7294.1|7299.6|7298.6|7291.8|7290.8|863
1663163700000|2022-09-14 13:55:00|7294.8|7293.8|7305.3|7304.3|7305.6|7304.6|7294.8|7293.8|1275
1663164000000|2022-09-14 14:00:00|7305.8|7304.8|7300.3|7299.3|7308.3|7307.3|7297.3|7296.3|1031
1663164300000|2022-09-14 14:05:00|7300.1|7299.1|7300.8|7299.8|7304.1|7303.1|7294.1|7293.1|1348
1663164600000|2022-09-14 14:10:00|7300.7|7299.7|7293|7292|7304.5|7303.5|7292|7291|814
1663164900000|2022-09-14 14:15:00|7293.5|7292.5|7285.7|7284.7|7298|7297|7284.5|7283.5|968
1663165200000|2022-09-14 14:20:00|7286.7|7285.7|7275|7274|7289.5|7288.5|7272.7|7271.7|921
1663165500000|2022-09-14 14:25:00|7274.7|7273.7|7259.7|7258.7|7276.5|7275.5|7259.5|7258.5|1535
1663165800000|2022-09-14 14:30:00|7259.5|7258.5|7269.2|7268.2|7271.7|7270.7|7259.5|7258.5|1570
1663166100000|2022-09-14 14:35:00|7269.5|7268.5|7277.2|7276.2|7280|7279|7265.5|7264.5|1266
1663166400000|2022-09-14 14:40:00|7277.7|7276.7|7284.2|7283.2|7285.7|7284.7|7273.7|7272.7|1671
1663166700000|2022-09-14 14:45:00|7284.5|7283.5|7281|7280|7286.7|7285.7|7280.2|7279.2|3850
1663167000000|2022-09-14 14:50:00|7282|7281|7295|7294|7295|7294|7281.5|7280.5|1275
1663167300000|2022-09-14 14:55:00|7294.7|7293.7|7294|7293|7295.2|7294.2|7287.2|7286.2|641
1663167600000|2022-09-14 15:00:00|7293.7|7292.7|7288|7287|7294.7|7293.7|7286.5|7285.5|1307
1663167900000|2022-09-14 15:05:00|7287.7|7286.7|7291.2|7290.2|7291.7|7290.7|7283|7282|849
1663168200000|2022-09-14 15:10:00|7291|7290|7286.7|7285.7|7292.7|7291.7|7286.7|7285.7|1036
1663168500000|2022-09-14 15:15:00|7287|7286|7284.7|7283.7|7291.2|7290.2|7282.5|7281.5|1843
1663168800000|2022-09-14 15:20:00|7284.5|7283.5|7287.2|7286.2|7291.2|7290.2|7279.7|7278.7|6758
1663169100000|2022-09-14 15:25:00|7287|7286|7281.7|7279.7|7291.7|7290.7|7277.5|7276.5|4663
1663169400000|2022-09-14 15:30:00|7281.4|7279.4|7276.7|7274.7|7290.7|7288.7|7273.7|7271.7|7688
1663169700000|2022-09-14 15:35:00|7277.2|7275.2|7283.4|7281.4|7284.7|7282.7|7277.2|7275.2|2535
1663170000000|2022-09-14 15:40:00|7283.7|7281.7|7288.4|7286.4|7290.9|7288.9|7283.7|7281.7|460
1663170300000|2022-09-14 15:45:00|7288.2|7286.2|7287.4|7285.4|7292.7|7290.7|7287.2|7285.2|650
1663170600000|2022-09-14 15:50:00|7287.7|7285.7|7292.4|7290.4|7293.2|7291.2|7284.9|7282.9|451
1663170900000|2022-09-14 15:55:00|7292.7|7290.7|7287.9|7285.9|7293.7|7291.7|7286.9|7284.9|231
1663171200000|2022-09-14 16:00:00|7288.2|7286.2|7287.4|7285.4|7291.7|7289.7|7286.9|7284.9|274
1663171500000|2022-09-14 16:05:00|7287.2|7285.2|7288.9|7286.9|7289.9|7287.9|7286.2|7284.2|532
1663171800000|2022-09-14 16:10:00|7289.2|7287.2|7294.4|7292.4|7294.9|7292.9|7286.4|7284.4|2533
1663172100000|2022-09-14 16:15:00|7294.2|7292.2|7293.4|7291.4|7294.9|7292.9|7289.4|7287.4|234
1663172400000|2022-09-14 16:20:00|7293.2|7291.2|7295.9|7293.9|7296.7|7294.7|7291.7|7289.7|332
1663172700000|2022-09-14 16:25:00|7295.7|7293.7|7292.9|7290.9|7297.2|7295.2|7290.2|7288.2|408
1663173000000|2022-09-14 16:30:00|7292.7|7290.7|7293.2|7291.2|7296.4|7294.4|7290.4|7288.4|265
1663173300000|2022-09-14 16:35:00|7293.4|7291.4|7297.9|7295.9|7299.2|7297.2|7291.2|7289.2|136
1663173600000|2022-09-14 16:40:00|7297.7|7295.7|7303.9|7301.9|7304.4|7302.4|7297.7|7295.7|178
1663173900000|2022-09-14 16:45:00|7304.2|7302.2|7301.4|7299.4|7304.2|7302.2|7299.9|7297.9|160
1663174200000|2022-09-14 16:50:00|7301.2|7299.2|7304.4|7302.4|7304.4|7302.4|7300.7|7298.7|156
1663174500000|2022-09-14 16:55:00|7304.7|7302.7|7303.2|7301.2|7304.7|7302.7|7300.2|7298.2|142
1663174800000|2022-09-14 17:00:00|7303.4|7301.4|7303.4|7301.4|7306.9|7304.9|7303.4|7301.4|136
1663175100000|2022-09-14 17:05:00|7303.2|7301.2|7301.9|7299.9|7304.4|7302.4|7300.7|7298.7|52
1663175400000|2022-09-14 17:10:00|7302.4|7300.4|7304.2|7302.2|7305.2|7303.2|7300.7|7298.7|70
1663175700000|2022-09-14 17:15:00|7304.4|7302.4|7303.9|7301.9|7308.2|7306.2|7301.9|7299.9|113
1663176000000|2022-09-14 17:20:00|7304.2|7302.2|7300.4|7298.4|7305.2|7303.2|7299.9|7297.9|80
1663176300000|2022-09-14 17:25:00|7300.7|7298.7|7301.4|7299.4|7301.7|7299.7|7297.7|7295.7|158
1663176600000|2022-09-14 17:30:00|7301.7|7299.7|7299.4|7297.4|7302.9|7300.9|7297.9|7295.9|75
1663176900000|2022-09-14 17:35:00|7299.2|7297.2|7295.9|7293.9|7300.4|7298.4|7295.7|7293.7|59
1663177200000|2022-09-14 17:40:00|7295.7|7293.7|7297.4|7295.4|7297.4|7295.4|7292.9|7290.9|81
1663177500000|2022-09-14 17:45:00|7297.2|7295.2|7285.2|7283.2|7297.4|7295.4|7283.9|7281.9|400
1663177800000|2022-09-14 17:50:00|7284.9|7282.9|7289.4|7287.4|7289.9|7287.9|7284.4|7282.4|564
1663178100000|2022-09-14 17:55:00|7289.2|7287.2|7285.9|7283.9|7289.2|7287.2|7283.4|7281.4|65
1663178400000|2022-09-14 18:00:00|7285.4|7283.4|7281.9|7279.9|7288.4|7286.4|7280.4|7278.4|106
1663178700000|2022-09-14 18:05:00|7282.2|7280.2|7284.7|7282.7|7287.2|7285.2|7280.4|7278.4|121
1663179000000|2022-09-14 18:10:00|7284.4|7282.4|7285.4|7283.4|7285.9|7283.9|7279.9|7277.9|71
1663179300000|2022-09-14 18:15:00|7285.2|7283.2|7288.4|7286.4|7288.4|7286.4|7283.2|7281.2|132
1663179600000|2022-09-14 18:20:00|7288.7|7286.7|7288.7|7286.7|7289.4|7287.4|7286.9|7284.9|139
1663179900000|2022-09-14 18:25:00|7288.9|7286.9|7286.7|7284.7|7289.4|7287.4|7285.9|7283.9|367
1663180200000|2022-09-14 18:30:00|7286.4|7284.4|7292.7|7290.7|7293.7|7291.7|7286.4|7284.4|89
1663180500000|2022-09-14 18:35:00|7292.4|7290.4|7292.2|7290.2|7293.7|7291.7|7290.4|7288.4|53
1663180800000|2022-09-14 18:40:00|7291.9|7289.9|7288.4|7286.4|7294.4|7292.4|7287.7|7285.7|70
1663181100000|2022-09-14 18:45:00|7288.2|7286.2|7289.2|7287.2|7290.4|7288.4|7284.9|7282.9|88
1663181400000|2022-09-14 18:50:00|7288.9|7286.9|7282.2|7280.2|7291.2|7289.2|7280.9|7278.9|134
1663181700000|2022-09-14 18:55:00|7282.4|7280.4|7283.2|7281.2|7285.9|7283.9|7280.9|7278.9|100
1663182000000|2022-09-14 19:00:00|7283.4|7281.4|7282.9|7280.9|7286.9|7284.9|7280.7|7278.7|277
1663182300000|2022-09-14 19:05:00|7283.2|7281.2|7288.4|7286.4|7288.4|7286.4|7282.9|7280.9|82
1663182600000|2022-09-14 19:10:00|7288.2|7286.2|7279.2|7277.2|7288.7|7286.7|7278.2|7276.2|117
1663182900000|2022-09-14 19:15:00|7278.9|7276.9|7273.9|7271.9|7279.4|7277.4|7271.2|7269.2|137
1663183200000|2022-09-14 19:20:00|7273.4|7271.4|7277.4|7275.4|7278.4|7276.4|7272.2|7270.2|228
1663183500000|2022-09-14 19:25:00|7277.7|7275.7|7276.2|7274.2|7277.9|7275.9|7272.7|7270.7|195
1663183800000|2022-09-14 19:30:00|7275.9|7273.9|7277.4|7275.4|7277.9|7275.9|7269.7|7267.7|284
1663184100000|2022-09-14 19:35:00|7277.7|7275.7|7280.4|7278.4|7281.2|7279.2|7275.4|7273.4|204
1663184400000|2022-09-14 19:40:00|7280.2|7278.2|7283.9|7281.9|7285.7|7283.7|7277.7|7275.7|212
1663184700000|2022-09-14 19:45:00|7283.7|7281.7|7289.7|7287.7|7289.7|7287.7|7282.7|7280.7|212
1663185000000|2022-09-14 19:50:00|7290.9|7288.9|7307.9|7305.9|7308.2|7306.2|7290.2|7288.2|1172
1663185300000|2022-09-14 19:55:00|7308.2|7306.2|7304.8|7300.8|7308.2|7306.2|7300.2|7298.2|822
1663185600000|2022-09-14 20:00:00|7305.1|7301.1|7308.1|7304.1|7310.1|7306.1|7303.1|7299.1|0
1663185900000|2022-09-14 20:05:00|7308|7304|7303.1|7299.1|7309.1|7305.1|7302.5|7298.5|0
1663186200000|2022-09-14 20:10:00|7303.2|7299.2|7303.6|7299.6|7305.6|7301.6|7302.5|7298.5|0
1663186500000|2022-09-14 20:15:00|7303.4|7299.4|7306.8|7302.8|7307.3|7303.3|7303.2|7299.2|0
1663186800000|2022-09-14 20:20:00|7306.9|7302.9|7312.2|7308.2|7313.5|7309.5|7306.9|7302.9|0
1663187100000|2022-09-14 20:25:00|7312.1|7308.1|7315.2|7311.2|7315.5|7311.5|7311.7|7307.7|0
1663187400000|2022-09-14 20:30:00|7315.3|7311.3|7314.4|7310.4|7316.4|7312.4|7314.3|7310.3|0
1663187700000|2022-09-14 20:35:00|7314.1|7310.1|7316.8|7312.8|7317|7313|7313|7309|0
1663188000000|2022-09-14 20:40:00|7316.6|7312.6|7315.8|7311.8|7317|7313|7315.3|7311.3|0
1663188300000|2022-09-14 20:45:00|7315.9|7311.9|7319|7315|7319.1|7315.1|7315.1|7311.1|0
1663188600000|2022-09-14 20:50:00|7319.1|7315.1|7318.2|7314.2|7319.4|7315.4|7317.4|7313.4|0
1663188900000|2022-09-14 20:55:00|7318.1|7314.1|7316.7|7312.7|7318.9|7314.9|7316.6|7312.6|0
1663189200000|2022-09-14 21:00:00|7316.6|7312.6|7317|7313|7317.3|7313.3|7316.6|7312.6|0
1663189500000|2022-09-14 21:05:00|7316.9|7312.9|7317.1|7313.1|7317.1|7313.1|7316.7|7312.7|0
1663189800000|2022-09-14 21:10:00|7317|7313|7317|7313|7317.6|7313.6|7316.7|7312.7|0
1663190100000|2022-09-14 21:15:00|7317.1|7313.1|7316.1|7312.1|7318|7314|7315.9|7311.9|0
1663190400000|2022-09-14 21:20:00|7316|7312|7316.6|7312.6|7316.6|7312.6|7316|7312|0
1663190700000|2022-09-14 21:25:00|7316.5|7312.5|7322.9|7318.9|7323.2|7319.2|7316.5|7312.5|0
1663191000000|2022-09-14 21:30:00|7322.8|7318.8|7320.7|7316.7|7323.1|7319.1|7320.7|7316.7|0
1663191300000|2022-09-14 21:35:00|7320.6|7316.6|7320.4|7316.4|7320.7|7316.7|7320|7316|0
1663191600000|2022-09-14 21:40:00|7320.5|7316.5|7320.4|7316.4|7320.5|7316.5|7320.3|7316.3|0
1663191900000|2022-09-14 21:45:00|7320.3|7316.3|7321.4|7317.4|7321.8|7317.8|7320|7316|0
1663192200000|2022-09-14 21:50:00|7321.5|7317.5|7321.5|7317.5|7321.9|7317.9|7321.3|7317.3|0
1663192500000|2022-09-14 21:55:00|7321.4|7317.4|7322|7318|7322.6|7318.6|7321.3|7317.3|0
1663192800000|2022-09-14 22:00:00|7320.9|7316.9|7316.5|7312.5|7320.9|7316.9|7315.1|7311.1|0
1663193100000|2022-09-14 22:05:00|7316.4|7312.4|7317.4|7313.4|7318.1|7314.1|7315.6|7311.6|0
1663193400000|2022-09-14 22:10:00|7317.5|7313.5|7316.5|7312.5|7317.8|7313.8|7316.5|7312.5|0
1663193700000|2022-09-14 22:15:00|7316.8|7312.8|7319.5|7315.5|7319.5|7315.5|7316.8|7312.8|0
1663194000000|2022-09-14 22:20:00|7319.7|7315.7|7316.5|7312.5|7321.2|7317.2|7315.9|7311.9|0
1663194300000|2022-09-14 22:25:00|7316.6|7312.6|7317.6|7313.6|7317.9|7313.9|7316.5|7312.5|0
1663194600000|2022-09-14 22:30:00|7317.4|7313.4|7318.3|7314.3|7318.9|7314.9|7316.2|7312.2|0
1663194900000|2022-09-14 22:35:00|7318.1|7314.1|7319.6|7315.6|7319.9|7315.9|7316.5|7312.5|0
1663195200000|2022-09-14 22:40:00|7319.5|7315.5|7323|7319|7323|7319|7318.1|7314.1|0
1663195500000|2022-09-14 22:45:00|7322.9|7318.9|7322.8|7318.8|7324.1|7320.1|7322.6|7318.6|0
1663195800000|2022-09-14 22:50:00|7322.7|7318.7|7319.9|7315.9|7322.7|7318.7|7319.9|7315.9|0
1663196100000|2022-09-14 22:55:00|7319.8|7315.8|7320.4|7316.4|7320.6|7316.6|7318.9|7314.9|0
1663196400000|2022-09-14 23:00:00|7320.3|7316.3|7318.8|7314.8|7320.6|7316.6|7318.5|7314.5|0
1663196700000|2022-09-14 23:05:00|7318.7|7314.7|7316.8|7312.8|7318.8|7314.8|7315.8|7311.8|0
1663197000000|2022-09-14 23:10:00|7316.9|7312.9|7317.7|7313.7|7317.7|7313.7|7316.1|7312.1|0
1663197300000|2022-09-14 23:15:00|7317.4|7313.4|7316.7|7312.7|7317.4|7313.4|7315.7|7311.7|0
1663197600000|2022-09-14 23:20:00|7316.8|7312.8|7316.5|7312.5|7317.1|7313.1|7316|7312|0
1663197900000|2022-09-14 23:25:00|7316.3|7312.3|7313.7|7309.7|7316.3|7312.3|7312.9|7308.9|0
1663198200000|2022-09-14 23:30:00|7313.6|7309.6|7314.8|7310.8|7317.4|7313.4|7313.3|7309.3|0
1663198500000|2022-09-14 23:35:00|7314.7|7310.7|7314.7|7310.7|7315.6|7311.6|7314.1|7310.1|0
1663198800000|2022-09-14 23:40:00|7314.6|7310.6|7315.1|7311.1|7315.4|7311.4|7314.2|7310.2|0
1663199100000|2022-09-14 23:45:00|7315.2|7311.2|7312.3|7308.3|7315.7|7311.7|7312.3|7308.3|0
1663199400000|2022-09-14 23:50:00|7312.2|7308.2|7314.4|7310.4|7315.7|7311.7|7311.6|7307.6|0
1663199700000|2022-09-14 23:55:00|7314.5|7310.5|7318.1|7314.1|7319.8|7315.8|7313.5|7309.5|0
1663200000000|2022-09-15 00:00:00|7318|7314|7312.7|7309.7|7318.4|7314.4|7309.2|7306.2|84
1663200300000|2022-09-15 00:05:00|7312.4|7309.4|7312.7|7309.7|7314.4|7311.4|7312.2|7309.2|10
1663200600000|2022-09-15 00:10:00|7312.4|7309.4|7312.9|7309.9|7313.2|7310.2|7310.7|7307.7|19
1663200900000|2022-09-15 00:15:00|7313.2|7310.2|7308.2|7305.2|7313.4|7310.4|7307.9|7304.9|46
1663201200000|2022-09-15 00:20:00|7307.9|7304.9|7308.4|7305.4|7310.9|7307.9|7305.2|7302.2|50
1663201500000|2022-09-15 00:25:00|7308.2|7305.2|7307.9|7304.9|7309.7|7306.7|7305.7|7302.7|28
1663201800000|2022-09-15 00:30:00|7308.2|7305.2|7305.9|7302.9|7308.2|7305.2|7305.4|7302.4|34
1663202100000|2022-09-15 00:35:00|7306.7|7303.7|7309.9|7306.9|7309.9|7306.9|7306.4|7303.4|14
1663202400000|2022-09-15 00:40:00|7309.7|7306.7|7311.2|7308.2|7311.7|7308.7|7309.4|7306.4|14
1663202700000|2022-09-15 00:45:00|7310.9|7307.9|7310.4|7307.4|7311.7|7308.7|7309.2|7306.2|10
1663203000000|2022-09-15 00:50:00|7310.7|7307.7|7312.4|7309.4|7312.4|7309.4|7310.4|7307.4|8
1663203300000|2022-09-15 00:55:00|7312.7|7309.7|7313.9|7310.9|7315.2|7312.2|7312.7|7309.7|11
1663203600000|2022-09-15 01:00:00|7314.4|7311.4|7309.7|7306.7|7314.4|7311.4|7309.4|7306.4|20
1663203900000|2022-09-15 01:05:00|7309.9|7306.9|7308.4|7305.4|7309.9|7306.9|7306.4|7303.4|80
1663204200000|2022-09-15 01:10:00|7308.7|7305.7|7309.7|7306.7|7311.2|7308.2|7308.7|7305.7|9
1663204500000|2022-09-15 01:15:00|7309.4|7306.4|7306.4|7303.4|7310.4|7307.4|7306.4|7303.4|32
1663204800000|2022-09-15 01:20:00|7306.7|7303.7|7307.9|7304.9|7307.9|7304.9|7305.2|7302.2|15
1663205100000|2022-09-15 01:25:00|7308.2|7305.2|7311.9|7308.9|7311.9|7308.9|7307.7|7304.7|8
1663205400000|2022-09-15 01:30:00|7311.7|7308.7|7315.9|7312.9|7317.9|7314.9|7310.2|7307.2|29
1663205700000|2022-09-15 01:35:00|7316.2|7313.2|7314.7|7311.7|7317.4|7314.4|7314.2|7311.2|12
1663206000000|2022-09-15 01:40:00|7314.9|7311.9|7316.2|7313.2|7317.7|7314.7|7314.9|7311.9|18
1663206300000|2022-09-15 01:45:00|7315.9|7312.9|7317.9|7314.9|7317.9|7314.9|7315.4|7312.4|7
1663206600000|2022-09-15 01:50:00|7317.7|7314.7|7322.4|7319.4|7322.7|7319.7|7317.4|7314.4|26
1663206900000|2022-09-15 01:55:00|7322.2|7319.2|7324.4|7321.4|7324.9|7321.9|7321.2|7318.2|8
1663207200000|2022-09-15 02:00:00|7324.2|7321.2|7323.4|7320.4|7324.9|7321.9|7323.2|7320.2|9
1663207500000|2022-09-15 02:05:00|7323.7|7320.7|7323.7|7320.7|7324.7|7321.7|7322.2|7319.2|7
1663207800000|2022-09-15 02:10:00|7323.9|7320.9|7323.4|7320.4|7323.9|7320.9|7322.9|7319.9|4
1663208100000|2022-09-15 02:15:00|7323.7|7320.7|7322.4|7319.4|7323.7|7320.7|7321.9|7318.9|11
1663208400000|2022-09-15 02:20:00|7322.9|7319.9|7322.4|7319.4|7323.2|7320.2|7321.9|7318.9|8
1663208700000|2022-09-15 02:25:00|7321.9|7318.9|7323.7|7320.7|7323.9|7320.9|7321.2|7318.2|7
1663209000000|2022-09-15 02:30:00|7323.9|7320.9|7323.9|7320.9|7325.9|7322.9|7323.4|7320.4|4
1663209300000|2022-09-15 02:35:00|7323.7|7320.7|7321.9|7318.9|7324.4|7321.4|7321.9|7318.9|6
1663209600000|2022-09-15 02:40:00|7322.2|7319.2|7322.2|7319.2|7322.9|7319.9|7321.9|7318.9|11
1663209900000|2022-09-15 02:45:00|7322.4|7319.4|7320.7|7317.7|7323.4|7320.4|7320.4|7317.4|9
1663210200000|2022-09-15 02:50:00|7321.7|7318.7|7320.7|7317.7|7322.4|7319.4|7320.4|7317.4|7
1663210500000|2022-09-15 02:55:00|7320.4|7317.4|7323.2|7320.2|7323.2|7320.2|7320.4|7317.4|6
1663210800000|2022-09-15 03:00:00|7323.4|7320.4|7320.7|7317.7|7323.4|7320.4|7320.7|7317.7|7
1663211100000|2022-09-15 03:05:00|7320.9|7317.9|7323.2|7320.2|7323.2|7320.2|7320.9|7317.9|3
1663211400000|2022-09-15 03:10:00|7323.4|7320.4|7322.4|7319.4|7323.9|7320.9|7322.4|7319.4|1
1663211700000|2022-09-15 03:15:00|7321.9|7318.9|7323.9|7320.9|7323.9|7320.9|7321.7|7318.7|7
1663212000000|2022-09-15 03:20:00|7324.2|7321.2|7324.7|7321.7|7324.9|7321.9|7324.2|7321.2|1
1663212300000|2022-09-15 03:25:00|7324.4|7321.4|7323.9|7320.9|7324.9|7321.9|7323.4|7320.4|2
1663212600000|2022-09-15 03:30:00|7323.4|7320.4|7321.9|7318.9|7324.4|7321.4|7321.9|7318.9|12
1663212900000|2022-09-15 03:35:00|7321.7|7318.7|7319.4|7316.4|7321.7|7318.7|7319.4|7316.4|19
1663213200000|2022-09-15 03:40:00|7319.2|7316.2|7317.9|7314.9|7319.7|7316.7|7317.9|7314.9|10
1663213500000|2022-09-15 03:45:00|7317.4|7314.4|7317.9|7314.9|7318.4|7315.4|7317.4|7314.4|4
1663213800000|2022-09-15 03:50:00|7317.4|7314.4|7316.2|7313.2|7318.2|7315.2|7315.2|7312.2|10
1663214100000|2022-09-15 03:55:00|7315.9|7312.9|7315.7|7312.7|7315.9|7312.9|7315.7|7312.7|1
1663214400000|2022-09-15 04:00:00|7315.4|7312.4|7315.2|7312.2|7316.4|7313.4|7315.2|7312.2|2
1663214700000|2022-09-15 04:05:00|7315.4|7312.4|7314.4|7311.4|7315.4|7312.4|7314.2|7311.2|0
1663215000000|2022-09-15 04:10:00|7314.7|7311.7|7313.9|7310.9|7314.7|7311.7|7312.9|7309.9|17
1663215300000|2022-09-15 04:15:00|7313.7|7310.7|7313.9|7310.9|7313.9|7310.9|7313.4|7310.4|13
1663215600000|2022-09-15 04:20:00|7314.7|7311.7|7311.4|7308.4|7314.7|7311.7|7311.4|7308.4|15
1663215900000|2022-09-15 04:25:00|7311.2|7308.2|7310.9|7307.9|7311.4|7308.4|7310.9|7307.9|5
1663216200000|2022-09-15 04:30:00|7311.2|7308.2|7309.4|7306.4|7311.4|7308.4|7307.9|7304.9|20
1663216500000|2022-09-15 04:35:00|7309.9|7306.9|7311.4|7308.4|7311.9|7308.9|7309.9|7306.9|6
1663216800000|2022-09-15 04:40:00|7311.7|7308.7|7312.2|7309.2|7312.7|7309.7|7310.4|7307.4|5
1663217100000|2022-09-15 04:45:00|7312.7|7309.7|7312.2|7309.2|7313.4|7310.4|7311.9|7308.9|2
1663217400000|2022-09-15 04:50:00|7312.7|7309.7|7314.4|7311.4|7314.7|7311.7|7312.7|7309.7|1
1663217700000|2022-09-15 04:55:00|7314.2|7311.2|7311.7|7308.7|7314.4|7311.4|7311.4|7308.4|16
1663218000000|2022-09-15 05:00:00|7311.9|7308.9|7310.2|7307.2|7312.4|7309.4|7310.2|7307.2|39
1663218300000|2022-09-15 05:05:00|7310.4|7307.4|7309.7|7306.7|7310.4|7307.4|7308.9|7305.9|32
1663218600000|2022-09-15 05:10:00|7309.4|7306.4|7308.2|7305.2|7309.9|7306.9|7308.2|7305.2|41
1663218900000|2022-09-15 05:15:00|7308.7|7305.7|7308.2|7305.2|7308.7|7305.7|7306.7|7303.7|38
1663219200000|2022-09-15 05:20:00|7308.9|7305.9|7308.9|7305.9|7309.7|7306.7|7308.7|7305.7|17
1663219500000|2022-09-15 05:25:00|7308.7|7305.7|7308.7|7305.7|7310.2|7307.2|7308.4|7305.4|25
1663219800000|2022-09-15 05:30:00|7308.9|7305.9|7308.9|7305.9|7310.7|7307.7|7308.4|7305.4|29
1663220100000|2022-09-15 05:35:00|7309.2|7306.2|7307.4|7304.4|7309.7|7306.7|7306.4|7303.4|37
1663220400000|2022-09-15 05:40:00|7307.7|7304.7|7306.4|7303.4|7308.2|7305.2|7305.4|7302.4|25
1663220700000|2022-09-15 05:45:00|7306.2|7303.2|7307.4|7304.4|7308.7|7305.7|7305.4|7302.4|44
1663221000000|2022-09-15 05:50:00|7308.2|7305.2|7304.9|7301.9|7308.9|7305.9|7304.9|7301.9|49
1663221300000|2022-09-15 05:55:00|7304.7|7301.7|7303.9|7300.9|7304.9|7301.9|7302.9|7299.9|59
1663221600000|2022-09-15 06:00:00|7303.2|7300.2|7310.7|7308.7|7310.9|7308.9|7298.4|7296.4|182
1663221900000|2022-09-15 06:05:00|7310.4|7308.4|7311.9|7309.9|7313.2|7311.2|7308.7|7306.7|69
1663222200000|2022-09-15 06:10:00|7311.4|7309.4|7310.9|7308.9|7311.9|7309.9|7308.9|7306.9|51
1663222500000|2022-09-15 06:15:00|7310.4|7308.4|7307.9|7305.9|7310.7|7308.7|7307.4|7305.4|50
1663222800000|2022-09-15 06:20:00|7308.4|7306.4|7307.4|7305.4|7308.4|7306.4|7306.2|7304.2|297
1663223100000|2022-09-15 06:25:00|7307.7|7305.7|7308.2|7306.2|7309.4|7307.4|7306.4|7304.4|92
1663223400000|2022-09-15 06:30:00|7307.9|7305.9|7304.7|7302.7|7308.7|7306.7|7304.2|7302.2|88
1663223700000|2022-09-15 06:35:00|7304.9|7302.9|7303.2|7301.2|7304.9|7302.9|7302.9|7300.9|81
1663224000000|2022-09-15 06:40:00|7303.4|7301.4|7307.2|7305.2|7308.2|7306.2|7302.7|7300.7|74
1663224300000|2022-09-15 06:45:00|7307.4|7305.4|7307.4|7305.4|7309.4|7307.4|7306.7|7304.7|90
1663224600000|2022-09-15 06:50:00|7307.7|7305.7|7306.7|7304.7|7307.9|7305.9|7305.7|7303.7|122
1663224900000|2022-09-15 06:55:00|7306.9|7304.9|7294.4|7292.4|7306.9|7304.9|7294.2|7292.2|532
1663225200000|2022-09-15 07:00:00|7293.9|7292.9|7303.4|7302.4|7303.7|7302.7|7283.9|7282.9|1701
1663225500000|2022-09-15 07:05:00|7303.2|7302.2|7316.7|7315.7|7317.2|7316.2|7302.9|7301.9|1057
1663225800000|2022-09-15 07:10:00|7317.7|7316.7|7321.2|7320.2|7324.2|7323.2|7315.4|7314.4|868
1663226100000|2022-09-15 07:15:00|7321.4|7320.4|7326.7|7325.7|7328.2|7327.2|7319.4|7318.4|625
1663226400000|2022-09-15 07:20:00|7326.9|7325.9|7327.9|7326.9|7328.4|7327.4|7322.4|7321.4|456
1663226700000|2022-09-15 07:25:00|7327.7|7326.7|7321.9|7320.9|7330.4|7329.4|7321.7|7320.7|478
1663227000000|2022-09-15 07:30:00|7322.2|7321.2|7319.7|7318.7|7323.7|7322.7|7314.7|7313.7|1922
1663227300000|2022-09-15 07:35:00|7319.4|7318.4|7316.9|7315.9|7319.7|7318.7|7313.2|7312.2|380
1663227600000|2022-09-15 07:40:00|7316.6|7315.6|7313.1|7312.1|7319.6|7318.6|7311.6|7310.6|552
1663227900000|2022-09-15 07:45:00|7313.4|7312.4|7323.1|7322.1|7326.4|7325.4|7313.1|7312.1|322
1663228200000|2022-09-15 07:50:00|7322.6|7321.6|7318.6|7317.6|7323.6|7322.6|7318.4|7317.4|289
1663228500000|2022-09-15 07:55:00|7318.1|7317.1|7318.6|7317.6|7319.6|7318.6|7313.1|7312.1|444
1663228800000|2022-09-15 08:00:00|7317.6|7316.6|7320.9|7319.9|7328.4|7327.4|7317.6|7316.6|823
1663229100000|2022-09-15 08:05:00|7321.1|7320.1|7321.6|7320.6|7327.6|7326.6|7319.9|7318.9|766
1663229400000|2022-09-15 08:10:00|7321.4|7320.4|7317.6|7316.6|7323.6|7322.6|7316.9|7315.9|521
1663229700000|2022-09-15 08:15:00|7316.9|7315.9|7315.1|7314.1|7321.4|7320.4|7314.6|7313.6|403
1663230000000|2022-09-15 08:20:00|7314.9|7313.9|7318.9|7317.9|7319.1|7318.1|7310.4|7309.4|279
1663230300000|2022-09-15 08:25:00|7318.6|7317.6|7315.1|7314.1|7319.1|7318.1|7313.9|7312.9|566
1663230600000|2022-09-15 08:30:00|7314.6|7313.6|7315.9|7314.9|7317.9|7316.9|7311.9|7310.9|543
1663230900000|2022-09-15 08:35:00|7316.1|7315.1|7314.4|7313.4|7316.1|7315.1|7311.9|7310.9|190
1663231200000|2022-09-15 08:40:00|7314.1|7313.1|7315.9|7314.9|7316.6|7315.6|7312.4|7311.4|522
1663231500000|2022-09-15 08:45:00|7316.1|7315.1|7311.6|7310.6|7316.9|7315.9|7311.6|7310.6|331
1663231800000|2022-09-15 08:50:00|7311.9|7310.9|7318.6|7317.6|7319.1|7318.1|7310.4|7309.4|1049
1663232100000|2022-09-15 08:55:00|7318.4|7317.4|7322.1|7321.1|7323.4|7322.4|7317.6|7316.6|300
1663232400000|2022-09-15 09:00:00|7322.4|7321.4|7322.1|7321.1|7323.4|7322.4|7315.9|7314.9|230
1663232700000|2022-09-15 09:05:00|7320.9|7319.9|7321.1|7320.1|7324.1|7323.1|7316.9|7315.9|414
1663233000000|2022-09-15 09:10:00|7321.4|7320.4|7320.4|7319.4|7322.6|7321.6|7319.4|7318.4|287
1663233300000|2022-09-15 09:15:00|7320.1|7319.1|7318.4|7317.4|7324.4|7323.4|7317.4|7316.4|190
1663233600000|2022-09-15 09:20:00|7317.9|7316.9|7319.1|7318.1|7320.1|7319.1|7315.9|7314.9|278
1663233900000|2022-09-15 09:25:00|7318.4|7317.4|7316.6|7315.6|7319.1|7318.1|7314.4|7313.4|641
1663234200000|2022-09-15 09:30:00|7316.4|7315.4|7318.4|7317.4|7318.6|7317.6|7315.6|7314.6|234
1663234500000|2022-09-15 09:35:00|7318.1|7317.1|7319.6|7318.6|7319.9|7318.9|7316.9|7315.9|197
1663234800000|2022-09-15 09:40:00|7319.9|7318.9|7313.1|7312.1|7321.4|7320.4|7312.9|7311.9|343
1663235100000|2022-09-15 09:45:00|7312.9|7311.9|7312.1|7311.1|7313.9|7312.9|7310.6|7309.6|163
1663235400000|2022-09-15 09:50:00|7311.6|7310.6|7312.9|7311.9|7315.4|7314.4|7311.1|7310.1|190
1663235700000|2022-09-15 09:55:00|7313.1|7312.1|7310.9|7309.9|7314.9|7313.9|7310.9|7309.9|156
1663236000000|2022-09-15 10:00:00|7311.1|7310.1|7310.6|7309.6|7313.6|7312.6|7309.6|7308.6|200
1663236300000|2022-09-15 10:05:00|7310.9|7309.9|7314.1|7313.1|7315.4|7314.4|7309.9|7308.9|170
1663236600000|2022-09-15 10:10:00|7314.4|7313.4|7316.1|7315.1|7317.6|7316.6|7313.1|7312.1|525
1663236900000|2022-09-15 10:15:00|7315.9|7314.9|7319.1|7318.1|7320.4|7319.4|7315.1|7314.1|120
1663237200000|2022-09-15 10:20:00|7319.4|7318.4|7315.9|7314.9|7320.9|7319.9|7314.9|7313.9|444
1663237500000|2022-09-15 10:25:00|7316.1|7315.1|7314.1|7313.1|7317.9|7316.9|7312.6|7311.6|239
1663237800000|2022-09-15 10:30:00|7313.9|7312.9|7302.1|7301.1|7314.4|7313.4|7300.6|7299.6|1176
1663238100000|2022-09-15 10:35:00|7301.6|7300.6|7299.6|7298.6|7302.1|7301.1|7294.9|7293.9|2251
1663238400000|2022-09-15 10:40:00|7299.9|7298.9|7297.4|7296.4|7300.1|7299.1|7293.9|7292.9|1018
1663238700000|2022-09-15 10:45:00|7297.6|7296.6|7299.1|7298.1|7304.1|7303.1|7296.1|7295.1|176
1663239000000|2022-09-15 10:50:00|7298.9|7297.9|7301.9|7300.9|7301.9|7300.9|7294.6|7293.6|267
1663239300000|2022-09-15 10:55:00|7302.4|7301.4|7295.9|7294.9|7303.9|7302.9|7289.6|7288.6|1087
1663239600000|2022-09-15 11:00:00|7296.1|7295.1|7295.6|7294.6|7298.9|7297.9|7294.1|7293.1|811
1663239900000|2022-09-15 11:05:00|7295.4|7294.4|7297.9|7296.9|7299.4|7298.4|7295.1|7294.1|419
1663240200000|2022-09-15 11:10:00|7297.6|7296.6|7302.1|7301.1|7302.1|7301.1|7297.6|7296.6|276
1663240500000|2022-09-15 11:15:00|7301.9|7300.9|7305.4|7304.4|7305.4|7304.4|7301.9|7300.9|632
1663240800000|2022-09-15 11:20:00|7305.6|7304.6|7305.4|7304.4|7306.4|7305.4|7303.4|7302.4|1052
1663241100000|2022-09-15 11:25:00|7305.1|7304.1|7307.6|7306.6|7308.1|7307.1|7304.1|7303.1|627
1663241400000|2022-09-15 11:30:00|7307.4|7306.4|7309.1|7308.1|7310.1|7309.1|7304.9|7303.9|593
1663241700000|2022-09-15 11:35:00|7308.9|7307.9|7309.9|7308.9|7310.9|7309.9|7306.6|7305.6|205
1663242000000|2022-09-15 11:40:00|7309.5|7308.5|7311.5|7310.5|7312|7311|7307|7306|337
1663242300000|2022-09-15 11:45:00|7311.2|7310.2|7307.7|7306.7|7311.5|7310.5|7307.5|7306.5|152
1663242600000|2022-09-15 11:50:00|7308|7307|7305.2|7304.2|7308|7307|7304.5|7303.5|189
1663242900000|2022-09-15 11:55:00|7305|7304|7302.2|7301.2|7305.5|7304.5|7301.5|7300.5|1230
1663243200000|2022-09-15 12:00:00|7302|7301|7300.2|7299.2|7303.2|7302.2|7299.2|7298.2|355
1663243500000|2022-09-15 12:05:00|7300.7|7299.7|7299.7|7298.7|7304.2|7303.2|7297.7|7296.7|191
1663243800000|2022-09-15 12:10:00|7300|7299|7303|7302|7303.5|7302.5|7300|7299|262
1663244100000|2022-09-15 12:15:00|7302.7|7301.7|7302.5|7301.5|7307.5|7306.5|7301|7300|579
1663244400000|2022-09-15 12:20:00|7301.2|7300.2|7295.5|7294.5|7302.2|7301.2|7294.5|7293.5|581
1663244700000|2022-09-15 12:25:00|7295.2|7294.2|7295.5|7294.5|7296.5|7295.5|7293.2|7292.2|344
1663245000000|2022-09-15 12:30:00|7301|7300|7297|7296|7305|7304|7294.7|7293.7|1161
1663245300000|2022-09-15 12:35:00|7295.7|7294.7|7301.2|7300.2|7301.5|7300.5|7295.5|7294.5|329
1663245600000|2022-09-15 12:40:00|7300.7|7299.7|7298.7|7297.7|7301.5|7300.5|7295.2|7294.2|560
1663245900000|2022-09-15 12:45:00|7299|7298|7301.2|7300.2|7302|7301|7295.2|7294.2|342
1663246200000|2022-09-15 12:50:00|7301.5|7300.5|7301|7300|7302.2|7301.2|7298.2|7297.2|355
1663246500000|2022-09-15 12:55:00|7300.7|7299.7|7293.7|7292.7|7302|7301|7293.5|7292.5|348
1663246800000|2022-09-15 13:00:00|7294|7293|7295.2|7294.2|7295.7|7294.7|7291.2|7290.2|326
1663247100000|2022-09-15 13:05:00|7294.7|7293.7|7286.7|7285.7|7296.7|7295.7|7284.2|7283.2|407
1663247400000|2022-09-15 13:10:00|7287|7286|7282.7|7281.7|7288.7|7287.7|7282.7|7281.7|588
1663247700000|2022-09-15 13:15:00|7283|7282|7272|7271|7285.5|7284.5|7272|7271|697
1663248000000|2022-09-15 13:20:00|7272.2|7271.2|7268.2|7267.2|7276.5|7275.5|7266.5|7265.5|696
1663248300000|2022-09-15 13:25:00|7268|7267|7267.2|7266.2|7269.7|7268.7|7263.5|7262.5|414
1663248600000|2022-09-15 13:30:00|7268|7267|7266.5|7265.5|7273|7272|7264.2|7263.2|838
1663248900000|2022-09-15 13:35:00|7265.7|7264.7|7261.7|7260.7|7266.5|7265.5|7257.7|7256.7|548
1663249200000|2022-09-15 13:40:00|7261.5|7260.5|7270|7269|7272.2|7271.2|7261|7260|594
1663249500000|2022-09-15 13:45:00|7270.2|7269.2|7277.7|7276.7|7277.7|7276.7|7266.5|7265.5|656
1663249800000|2022-09-15 13:50:00|7277.5|7276.5|7283.7|7282.7|7287.7|7286.7|7277.5|7276.5|574
1663250100000|2022-09-15 13:55:00|7283.5|7282.5|7289.7|7288.7|7290.5|7289.5|7282|7281|416
1663250400000|2022-09-15 14:00:00|7290.5|7289.5|7292.5|7291.5|7298.5|7297.5|7289|7288|464
1663250700000|2022-09-15 14:05:00|7292.7|7291.7|7295.2|7294.2|7302|7301|7292|7291|624
1663251000000|2022-09-15 14:10:00|7295.1|7294.1|7295.9|7294.9|7300.1|7299.1|7294.4|7293.4|680
1663251300000|2022-09-15 14:15:00|7296.1|7295.1|7299.6|7298.6|7303.4|7302.4|7294.9|7293.9|1282
1663251600000|2022-09-15 14:20:00|7299.4|7298.4|7292.9|7291.9|7299.9|7298.9|7289.1|7288.1|476
1663251900000|2022-09-15 14:25:00|7292.6|7291.6|7283.9|7282.9|7295.1|7294.1|7283.1|7282.1|1164
1663252200000|2022-09-15 14:30:00|7284.6|7283.6|7289.4|7288.4|7290.4|7289.4|7283.1|7282.1|817
1663252500000|2022-09-15 14:35:00|7289.1|7288.1|7297.9|7296.9|7297.9|7296.9|7288.9|7287.9|1037
1663252800000|2022-09-15 14:40:00|7297.4|7296.4|7293.6|7292.6|7298.6|7297.6|7289.1|7288.1|996
1663253100000|2022-09-15 14:45:00|7294.6|7293.6|7288.9|7287.9|7295.9|7294.9|7288.9|7287.9|797
1663253400000|2022-09-15 14:50:00|7288.6|7287.6|7285.4|7284.4|7289.1|7288.1|7278.1|7277.1|1009
1663253700000|2022-09-15 14:55:00|7285.1|7284.1|7278.4|7277.4|7286.1|7285.1|7276.9|7275.9|1342
1663254000000|2022-09-15 15:00:00|7277.9|7276.9|7284.6|7283.6|7284.9|7283.9|7274.4|7273.4|1012
1663254300000|2022-09-15 15:05:00|7284.9|7283.9|7280.6|7279.6|7286.6|7285.6|7280.6|7279.6|1314
1663254600000|2022-09-15 15:10:00|7280.4|7279.4|7274.6|7273.6|7280.6|7279.6|7273.6|7272.6|1090
1663254900000|2022-09-15 15:15:00|7274.9|7273.9|7281.1|7280.1|7282.4|7281.4|7273.1|7272.1|1203
1663255200000|2022-09-15 15:20:00|7281.4|7280.4|7291.1|7290.1|7292.6|7291.6|7279.4|7278.4|988
1663255500000|2022-09-15 15:25:00|7290.9|7289.9|7292.9|7290.9|7295.1|7294.1|7289.4|7288.4|3029
1663255800000|2022-09-15 15:30:00|7291.9|7289.9|7283.4|7281.4|7292.4|7290.4|7279.4|7277.4|5422
1663256100000|2022-09-15 15:35:00|7284.1|7282.1|7281.6|7279.6|7286.4|7284.4|7279.1|7277.1|883
1663256400000|2022-09-15 15:40:00|7281.9|7279.9|7282.6|7280.6|7284.4|7282.4|7281.1|7279.1|783
1663256700000|2022-09-15 15:45:00|7282.4|7280.4|7279.4|7277.4|7283.9|7281.9|7278.6|7276.6|318
1663257000000|2022-09-15 15:50:00|7279.6|7277.6|7273.6|7271.6|7279.6|7277.6|7272.6|7270.6|1479
1663257300000|2022-09-15 15:55:00|7273.4|7271.4|7277.4|7275.4|7277.4|7275.4|7271.4|7269.4|817
1663257600000|2022-09-15 16:00:00|7277.1|7275.1|7279.9|7277.9|7279.9|7277.9|7273.9|7271.9|238
1663257900000|2022-09-15 16:05:00|7280.4|7278.4|7274.6|7272.6|7280.4|7278.4|7274.4|7272.4|148
1663258200000|2022-09-15 16:10:00|7274.9|7272.9|7270.1|7268.1|7275.6|7273.6|7268.6|7266.6|867
1663258500000|2022-09-15 16:15:00|7269.9|7267.9|7275.6|7273.6|7276.6|7274.6|7269.6|7267.6|104
1663258800000|2022-09-15 16:20:00|7275.4|7273.4|7274.1|7272.1|7277.1|7275.1|7272.1|7270.1|90
1663259100000|2022-09-15 16:25:00|7273.6|7271.6|7275.9|7273.9|7279.4|7277.4|7273.6|7271.6|61
1663259400000|2022-09-15 16:30:00|7275.6|7273.6|7284.1|7282.1|7284.4|7282.4|7275.6|7273.6|367
1663259700000|2022-09-15 16:35:00|7283.9|7281.9|7287.6|7285.6|7288.4|7286.4|7283.9|7281.9|290
1663260000000|2022-09-15 16:40:00|7287.4|7285.4|7290.9|7288.9|7293.1|7291.1|7287.1|7285.1|229
1663260300000|2022-09-15 16:45:00|7291.1|7289.1|7288.4|7286.4|7291.4|7289.4|7287.1|7285.1|98
1663260600000|2022-09-15 16:50:00|7288.6|7286.6|7289.1|7287.1|7291.1|7289.1|7287.6|7285.6|105
1663260900000|2022-09-15 16:55:00|7288.9|7286.9|7292.1|7290.1|7292.6|7290.6|7286.6|7284.6|119
1663261200000|2022-09-15 17:00:00|7292.4|7290.4|7299.1|7297.1|7302.6|7300.6|7292.1|7290.1|192
1663261500000|2022-09-15 17:05:00|7299.4|7297.4|7301.1|7299.1|7302.9|7300.9|7299.1|7297.1|99
1663261800000|2022-09-15 17:10:00|7301.4|7299.4|7299.1|7297.1|7301.6|7299.6|7297.1|7295.1|69
1663262100000|2022-09-15 17:15:00|7299.4|7297.4|7301.6|7299.6|7304.4|7302.4|7298.1|7296.1|161
1663262400000|2022-09-15 17:20:00|7302.1|7300.1|7301.9|7299.9|7303.9|7301.9|7299.1|7297.1|91
1663262700000|2022-09-15 17:25:00|7301.6|7299.6|7303.1|7301.1|7305.9|7303.9|7301.1|7299.1|68
1663263000000|2022-09-15 17:30:00|7302.9|7300.9|7298.1|7296.1|7303.1|7301.1|7297.6|7295.6|62
1663263300000|2022-09-15 17:35:00|7297.9|7295.9|7295.1|7293.1|7298.4|7296.4|7292.6|7290.6|33
1663263600000|2022-09-15 17:40:00|7294.9|7292.9|7293.1|7291.1|7296.6|7294.6|7292.6|7290.6|33
1663263900000|2022-09-15 17:45:00|7292.6|7290.6|7287.9|7285.9|7293.6|7291.6|7287.6|7285.6|168
1663264200000|2022-09-15 17:50:00|7287.6|7285.6|7285.9|7283.9|7287.6|7285.6|7283.6|7281.6|35
1663264500000|2022-09-15 17:55:00|7285.6|7283.6|7287.4|7285.4|7288.6|7286.6|7284.6|7282.6|41
1663264800000|2022-09-15 18:00:00|7287.6|7285.6|7276.6|7274.6|7287.6|7285.6|7275.9|7273.9|95
1663265100000|2022-09-15 18:05:00|7276.4|7274.4|7275.6|7273.6|7278.9|7276.9|7274.4|7272.4|63
1663265400000|2022-09-15 18:10:00|7275.4|7273.4|7278.1|7276.1|7280.1|7278.1|7274.6|7272.6|55
1663265700000|2022-09-15 18:15:00|7277.9|7275.9|7280.6|7278.6|7282.4|7280.4|7275.9|7273.9|87
1663266000000|2022-09-15 18:20:00|7280.4|7278.4|7278.6|7276.6|7280.9|7278.9|7276.6|7274.6|52
1663266300000|2022-09-15 18:25:00|7278.9|7276.9|7284.1|7282.1|7284.4|7282.4|7277.4|7275.4|31
1663266600000|2022-09-15 18:30:00|7284.4|7282.4|7280.6|7278.6|7286.4|7284.4|7280.4|7278.4|105
1663266900000|2022-09-15 18:35:00|7280.4|7278.4|7282.1|7280.1|7284.4|7282.4|7278.4|7276.4|44
1663267200000|2022-09-15 18:40:00|7282.4|7280.4|7279.6|7277.6|7282.6|7280.6|7277.1|7275.1|47
1663267500000|2022-09-15 18:45:00|7279.9|7277.9|7269.6|7267.6|7279.9|7277.9|7269.4|7267.4|393
1663267800000|2022-09-15 18:50:00|7269.4|7267.4|7272.1|7270.1|7272.6|7270.6|7266.4|7264.4|132
1663268100000|2022-09-15 18:55:00|7271.9|7269.9|7270.1|7268.1|7271.9|7269.9|7268.4|7266.4|181
1663268400000|2022-09-15 19:00:00|7270.4|7268.4|7268.6|7266.6|7272.4|7270.4|7266.6|7264.6|72
1663268700000|2022-09-15 19:05:00|7268.9|7266.9|7267.1|7265.1|7270.6|7268.6|7265.6|7263.6|88
1663269000000|2022-09-15 19:10:00|7267.4|7265.4|7264.9|7262.9|7267.6|7265.6|7262.9|7260.9|187
1663269300000|2022-09-15 19:15:00|7265.4|7263.4|7264.1|7262.1|7267.4|7265.4|7262.1|7260.1|114
1663269600000|2022-09-15 19:20:00|7263.9|7261.9|7266.6|7264.6|7266.9|7264.9|7262.1|7260.1|94
1663269900000|2022-09-15 19:25:00|7266.4|7264.4|7260.4|7258.4|7266.6|7264.6|7258.9|7256.9|104
1663270200000|2022-09-15 19:30:00|7260.1|7258.1|7262.1|7260.1|7264.4|7262.4|7258.4|7256.4|92
1663270500000|2022-09-15 19:35:00|7261.9|7259.9|7263.1|7261.1|7264.1|7262.1|7260.6|7258.6|60
1663270800000|2022-09-15 19:40:00|7262.9|7260.9|7264.9|7262.9|7266.1|7264.1|7260.1|7258.1|107
1663271100000|2022-09-15 19:45:00|7264.6|7262.6|7265.6|7263.6|7268.6|7266.6|7263.4|7261.4|131
1663271400000|2022-09-15 19:50:00|7266.1|7264.1|7270.1|7268.1|7272.9|7270.9|7263.6|7261.6|290
1663271700000|2022-09-15 19:55:00|7270.4|7268.4|7272.9|7268.9|7274.9|7272.9|7266.1|7264.1|561
1663272000000|2022-09-15 20:00:00|7273|7269|7279.5|7275.5|7283.2|7279.2|7272.9|7268.9|0
1663272300000|2022-09-15 20:05:00|7279.4|7275.4|7278.8|7274.8|7283.4|7279.4|7277.8|7273.8|0
1663272600000|2022-09-15 20:10:00|7278.7|7274.7|7275.4|7271.4|7279.7|7275.7|7275|7271|0
1663272900000|2022-09-15 20:15:00|7275.3|7271.3|7273.6|7269.6|7276.4|7272.4|7273.1|7269.1|0
1663273200000|2022-09-15 20:20:00|7273.7|7269.7|7275.4|7271.4|7275.7|7271.7|7273.2|7269.2|0
1663273500000|2022-09-15 20:25:00|7275.3|7271.3|7275.1|7271.1|7275.9|7271.9|7274.8|7270.8|0
1663273800000|2022-09-15 20:30:00|7275|7271|7265.5|7261.5|7275.6|7271.6|7264.7|7260.7|0
1663274100000|2022-09-15 20:35:00|7265.4|7261.4|7259.5|7255.5|7267|7263|7259.5|7255.5|0
1663274400000|2022-09-15 20:40:00|7259.6|7255.6|7259.2|7255.2|7262.5|7258.5|7259.2|7255.2|0
1663274700000|2022-09-15 20:45:00|7259.3|7255.3|7254.6|7250.6|7260.1|7256.1|7252.3|7248.3|0
1663275000000|2022-09-15 20:50:00|7254.7|7250.7|7251.3|7247.3|7257|7253|7249.6|7245.6|0
1663275300000|2022-09-15 20:55:00|7251.2|7247.2|7257.1|7253.1|7257.1|7253.1|7250.8|7246.8|0
1663275600000|2022-09-15 21:00:00|7257|7253|7253.5|7249.5|7257.1|7253.1|7253.2|7249.2|0
1663275900000|2022-09-15 21:05:00|7253.4|7249.4|7251.9|7247.9|7253.6|7249.6|7251.4|7247.4|0
1663276200000|2022-09-15 21:10:00|7251.8|7247.8|7251.2|7247.2|7252.5|7248.5|7251|7247|0
1663276500000|2022-09-15 21:15:00|7251.3|7247.3|7249.9|7245.9|7251.4|7247.4|7249.9|7245.9|0
1663276800000|2022-09-15 21:20:00|7250.2|7246.2|7251.6|7247.6|7252.1|7248.1|7250.1|7246.1|0
1663277100000|2022-09-15 21:25:00|7251.7|7247.7|7253.6|7249.6|7253.6|7249.6|7251.7|7247.7|0
1663277400000|2022-09-15 21:30:00|7253.5|7249.5|7254.7|7250.7|7254.7|7250.7|7253.5|7249.5|0
1663277700000|2022-09-15 21:35:00|7254.9|7250.9|7254|7250|7255.6|7251.6|7253.9|7249.9|0
1663278000000|2022-09-15 21:40:00|7254.4|7250.4|7252.1|7248.1|7255.2|7251.2|7251.9|7247.9|0
1663278300000|2022-09-15 21:45:00|7252|7248|7253.6|7249.6|7253.6|7249.6|7252|7248|0
1663278600000|2022-09-15 21:50:00|7253.7|7249.7|7254.1|7250.1|7255.1|7251.1|7253.7|7249.7|0
1663278900000|2022-09-15 21:55:00|7253.9|7249.9|7252.3|7248.3|7254.3|7250.3|7252.3|7248.3|0
1663279200000|2022-09-15 22:00:00|7252.1|7248.1|7235.5|7231.5|7252.1|7248.1|7234.9|7230.9|0
1663279500000|2022-09-15 22:05:00|7235.4|7231.4|7239|7235|7239|7235|7230|7226|0
1663279800000|2022-09-15 22:10:00|7239.1|7235.1|7243|7239|7243|7239|7237.2|7233.2|0
1663280100000|2022-09-15 22:15:00|7243.1|7239.1|7241.7|7237.7|7244.5|7240.5|7240.3|7236.3|0
1663280400000|2022-09-15 22:20:00|7241.8|7237.8|7243.5|7239.5|7245.3|7241.3|7240|7236|0
1663280700000|2022-09-15 22:25:00|7243.6|7239.6|7244.8|7240.8|7249.3|7245.3|7243.5|7239.5|0
1663281000000|2022-09-15 22:30:00|7244.9|7240.9|7248.3|7244.3|7249.9|7245.9|7244.9|7240.9|0
1663281300000|2022-09-15 22:35:00|7248.4|7244.4|7248.5|7244.5|7249.1|7245.1|7247|7243|0
1663281600000|2022-09-15 22:40:00|7248.6|7244.6|7245.9|7241.9|7248.8|7244.8|7245.9|7241.9|0
1663281900000|2022-09-15 22:45:00|7246|7242|7245.2|7241.2|7246.2|7242.2|7243.9|7239.9|0
1663282200000|2022-09-15 22:50:00|7245.3|7241.3|7247.5|7243.5|7248.5|7244.5|7245|7241|0
1663282500000|2022-09-15 22:55:00|7247.6|7243.6|7251.2|7247.2|7252.1|7248.1|7247.6|7243.6|0
1663282800000|2022-09-15 23:00:00|7251.1|7247.1|7248.8|7244.8|7251.2|7247.2|7248.2|7244.2|0
1663283100000|2022-09-15 23:05:00|7248.7|7244.7|7245.4|7241.4|7249.8|7245.8|7245.4|7241.4|0
1663283400000|2022-09-15 23:10:00|7245.3|7241.3|7243.4|7239.4|7245.4|7241.4|7243.4|7239.4|0
1663283700000|2022-09-15 23:15:00|7243.3|7239.3|7239.1|7235.1|7243.4|7239.4|7238.6|7234.6|0
1663284000000|2022-09-15 23:20:00|7239|7235|7239.5|7235.5|7240.9|7236.9|7238.7|7234.7|0
1663284300000|2022-09-15 23:25:00|7239.6|7235.6|7238.7|7234.7|7240.1|7236.1|7236.8|7232.8|0
1663284600000|2022-09-15 23:30:00|7238.9|7234.9|7241.6|7237.6|7245|7241|7238.4|7234.4|0
1663284900000|2022-09-15 23:35:00|7241.5|7237.5|7244.1|7240.1|7244.2|7240.2|7241.3|7237.3|0
1663285200000|2022-09-15 23:40:00|7244.2|7240.2|7244.5|7240.5|7245.9|7241.9|7244.1|7240.1|0
1663285500000|2022-09-15 23:45:00|7244.6|7240.6|7246.8|7242.8|7247.2|7243.2|7244.2|7240.2|0
1663285800000|2022-09-15 23:50:00|7246.7|7242.7|7248.5|7244.5|7248.8|7244.8|7244.8|7240.8|0
1663286100000|2022-09-15 23:55:00|7248.6|7244.6|7253.2|7249.2|7253.2|7249.2|7247.8|7243.8|0
1663286400000|2022-09-16 00:00:00|7253.4|7249.4|7254.4|7251.4|7259.4|7256.4|7250.9|7247.5|130
1663286700000|2022-09-16 00:05:00|7254.6|7251.6|7253.4|7250.4|7254.6|7251.6|7252.6|7249.6|22
1663287000000|2022-09-16 00:10:00|7252.4|7249.4|7252.1|7249.1|7252.9|7249.9|7251.9|7248.9|17
1663287300000|2022-09-16 00:15:00|7250.4|7247.4|7253.9|7250.9|7253.9|7250.9|7245.1|7242.1|44
1663287600000|2022-09-16 00:20:00|7254.1|7251.1|7255.9|7252.9|7255.9|7252.9|7253.9|7250.9|9
1663287900000|2022-09-16 00:25:00|7256.1|7253.1|7255.1|7252.1|7256.1|7253.1|7255.1|7252.1|6
1663288200000|2022-09-16 00:30:00|7254.1|7251.1|7253.4|7250.4|7255.1|7252.1|7251.4|7248.4|12
1663288500000|2022-09-16 00:35:00|7253.6|7250.6|7253.1|7250.1|7254.1|7251.1|7251.9|7248.9|18
1663288800000|2022-09-16 00:40:00|7252.6|7249.6|7250.1|7247.1|7252.6|7249.6|7248.1|7245.1|29
1663289100000|2022-09-16 00:45:00|7249.9|7246.9|7250.4|7247.4|7251.4|7248.4|7248.6|7245.6|21
1663289400000|2022-09-16 00:50:00|7250.1|7247.1|7248.1|7245.1|7250.1|7247.1|7247.6|7244.6|23
1663289700000|2022-09-16 00:55:00|7247.4|7244.4|7247.9|7244.9|7248.4|7245.4|7246.6|7243.6|31
1663290000000|2022-09-16 01:00:00|7248.4|7245.4|7254.6|7251.6|7255.6|7252.6|7248.4|7245.4|45
1663290300000|2022-09-16 01:05:00|7254.4|7251.4|7250.4|7247.4|7254.4|7251.4|7249.4|7246.4|42
1663290600000|2022-09-16 01:10:00|7250.1|7247.1|7250.9|7247.9|7251.1|7248.1|7249.1|7246.1|29
1663290900000|2022-09-16 01:15:00|7250.6|7247.6|7246.9|7243.9|7251.4|7248.4|7246.9|7243.9|35
1663291200000|2022-09-16 01:20:00|7247.1|7244.1|7247.9|7244.9|7248.1|7245.1|7245.6|7242.6|19
1663291500000|2022-09-16 01:25:00|7247.6|7244.6|7250.1|7247.1|7250.6|7247.6|7247.1|7244.1|22
1663291800000|2022-09-16 01:30:00|7250.4|7247.4|7253.6|7250.6|7255.1|7252.1|7249.6|7246.6|49
1663292100000|2022-09-16 01:35:00|7253.1|7250.1|7253.4|7250.4|7254.9|7251.9|7251.1|7248.1|34
1663292400000|2022-09-16 01:40:00|7253.6|7250.6|7249.1|7246.1|7254.4|7251.4|7248.4|7245.4|28
1663292700000|2022-09-16 01:45:00|7248.6|7245.6|7247.4|7244.4|7250.6|7247.6|7245.9|7242.9|27
1663293000000|2022-09-16 01:50:00|7247.1|7244.1|7246.1|7243.1|7247.6|7244.6|7246.1|7243.1|16
1663293300000|2022-09-16 01:55:00|7245.6|7242.6|7245.1|7242.1|7245.9|7242.9|7245.1|7242.1|11
1663293600000|2022-09-16 02:00:00|7244.9|7241.9|7251.4|7248.4|7255.1|7252.1|7244.9|7241.9|23
1663293900000|2022-09-16 02:05:00|7251.1|7248.1|7249.1|7246.1|7252.1|7249.1|7249.1|7246.1|27
1663294200000|2022-09-16 02:10:00|7248.9|7245.9|7247.4|7244.4|7248.9|7245.9|7246.6|7243.6|34
1663294500000|2022-09-16 02:15:00|7247.1|7244.1|7249.4|7246.4|7249.9|7246.9|7247.1|7244.1|21
1663294800000|2022-09-16 02:20:00|7249.1|7246.1|7247.4|7244.4|7250.9|7247.9|7247.4|7244.4|12
1663295100000|2022-09-16 02:25:00|7247.6|7244.6|7247.1|7244.1|7248.6|7245.6|7246.1|7243.1|10
1663295400000|2022-09-16 02:30:00|7247.4|7244.4|7246.6|7243.6|7248.4|7245.4|7246.1|7243.1|13
1663295700000|2022-09-16 02:35:00|7247.4|7244.4|7247.6|7244.6|7248.1|7245.1|7246.1|7243.1|22
1663296000000|2022-09-16 02:40:00|7247.4|7244.4|7247.1|7244.1|7248.6|7245.6|7246.1|7243.1|33
1663296300000|2022-09-16 02:45:00|7247.6|7244.6|7247.6|7244.6|7247.6|7244.6|7246.1|7243.1|31
1663296600000|2022-09-16 02:50:00|7247.9|7244.9|7249.9|7246.9|7249.9|7246.9|7247.9|7244.9|15
1663296900000|2022-09-16 02:55:00|7250.1|7247.1|7250.4|7247.4|7250.6|7247.6|7249.6|7246.6|8
1663297200000|2022-09-16 03:00:00|7250.1|7247.1|7250.4|7247.4|7251.4|7248.4|7250.1|7247.1|8
1663297500000|2022-09-16 03:05:00|7249.6|7246.6|7250.4|7247.4|7250.9|7247.9|7249.1|7246.1|13
1663297800000|2022-09-16 03:10:00|7250.1|7247.1|7248.6|7245.6|7250.4|7247.4|7247.6|7244.6|12
1663298100000|2022-09-16 03:15:00|7248.4|7245.4|7247.6|7244.6|7248.6|7245.6|7247.1|7244.1|14
1663298400000|2022-09-16 03:20:00|7248.1|7245.1|7246.9|7243.9|7248.4|7245.4|7246.9|7243.9|9
1663298700000|2022-09-16 03:25:00|7247.1|7244.1|7247.4|7244.4|7248.1|7245.1|7246.9|7243.9|8
1663299000000|2022-09-16 03:30:00|7247.9|7244.9|7251.4|7248.4|7251.4|7248.4|7247.1|7244.1|22
1663299300000|2022-09-16 03:35:00|7251.1|7248.1|7251.6|7248.6|7252.9|7249.9|7250.4|7247.4|23
1663299600000|2022-09-16 03:40:00|7251.4|7248.4|7250.6|7247.6|7251.9|7248.9|7249.6|7246.6|28
1663299900000|2022-09-16 03:45:00|7250.1|7247.1|7248.4|7245.4|7250.6|7247.6|7247.9|7244.9|26
1663300200000|2022-09-16 03:50:00|7248.6|7245.6|7248.1|7245.1|7249.4|7246.4|7248.1|7245.1|8
1663300500000|2022-09-16 03:55:00|7248.6|7245.6|7249.6|7246.6|7249.6|7246.6|7248.6|7245.6|30
1663300800000|2022-09-16 04:00:00|7248.9|7245.9|7248.6|7245.6|7249.6|7246.6|7247.1|7244.1|54
1663301100000|2022-09-16 04:05:00|7248.4|7245.4|7248.6|7245.6|7249.6|7246.6|7248.1|7245.1|30
1663301400000|2022-09-16 04:10:00|7249.1|7246.1|7247.6|7244.6|7249.6|7246.6|7246.6|7243.6|28
1663301700000|2022-09-16 04:15:00|7247.4|7244.4|7246.9|7243.9|7247.9|7244.9|7245.4|7242.4|27
1663302000000|2022-09-16 04:20:00|7247.1|7244.1|7245.6|7242.6|7247.1|7244.1|7245.1|7242.1|24
1663302300000|2022-09-16 04:25:00|7245.4|7242.4|7245.1|7242.1|7245.6|7242.6|7245.1|7242.1|8
1663302600000|2022-09-16 04:30:00|7244.6|7241.6|7244.1|7241.1|7245.4|7242.4|7243.9|7240.9|13
1663302900000|2022-09-16 04:35:00|7244.4|7241.4|7245.1|7242.1|7246.6|7243.6|7244.4|7241.4|13
1663303200000|2022-09-16 04:40:00|7244.6|7241.6|7246.6|7243.6|7246.6|7243.6|7244.6|7241.6|11
1663303500000|2022-09-16 04:45:00|7246.9|7243.9|7247.1|7244.1|7247.6|7244.6|7245.1|7242.1|30
1663303800000|2022-09-16 04:50:00|7246.6|7243.6|7246.1|7243.1|7247.1|7244.1|7245.1|7242.1|30
1663304100000|2022-09-16 04:55:00|7246.6|7243.6|7248.6|7245.6|7248.6|7245.6|7245.9|7242.9|29
1663304400000|2022-09-16 05:00:00|7248.9|7245.9|7249.6|7246.6|7250.1|7247.1|7248.1|7245.1|53
1663304700000|2022-09-16 05:05:00|7248.9|7245.9|7251.4|7248.4|7251.9|7248.9|7248.6|7245.6|45
1663305000000|2022-09-16 05:10:00|7251.1|7248.1|7250.9|7247.9|7253.4|7250.4|7250.9|7247.9|44
1663305300000|2022-09-16 05:15:00|7250.6|7247.6|7249.6|7246.6|7250.9|7247.9|7249.6|7246.6|24
1663305600000|2022-09-16 05:20:00|7249.9|7246.9|7249.4|7246.4|7250.6|7247.6|7248.6|7245.6|28
1663305900000|2022-09-16 05:25:00|7249.1|7246.1|7249.9|7246.9|7249.9|7246.9|7247.9|7244.9|17
1663306200000|2022-09-16 05:30:00|7250.1|7247.1|7247.4|7244.4|7251.1|7248.1|7247.4|7244.4|41
1663306500000|2022-09-16 05:35:00|7247.1|7244.1|7247.4|7244.4|7248.9|7245.9|7246.9|7243.9|33
1663306800000|2022-09-16 05:40:00|7247.1|7244.1|7246.9|7243.9|7248.4|7245.4|7246.6|7243.6|31
1663307100000|2022-09-16 05:45:00|7246.6|7243.6|7246.1|7243.1|7247.6|7244.6|7245.9|7242.9|23
1663307400000|2022-09-16 05:50:00|7246.6|7243.6|7246.1|7243.1|7248.6|7245.6|7246.1|7243.1|41
1663307700000|2022-09-16 05:55:00|7245.9|7242.9|7242.9|7239.9|7247.1|7244.1|7242.6|7239.6|45
1663308000000|2022-09-16 06:00:00|7242.6|7239.6|7249.1|7247.1|7250.4|7248.4|7241.1|7239.1|241
1663308300000|2022-09-16 06:05:00|7249.6|7247.6|7257.4|7255.4|7259.6|7257.6|7249.4|7247.4|290
1663308600000|2022-09-16 06:10:00|7256.6|7254.6|7247.6|7245.6|7258.1|7256.1|7246.1|7244.1|307
1663308900000|2022-09-16 06:15:00|7247.4|7245.4|7255.9|7253.9|7256.6|7254.6|7247.1|7245.1|236
1663309200000|2022-09-16 06:20:00|7255.1|7253.1|7256.6|7254.6|7259.1|7257.1|7254.1|7252.1|280
1663309500000|2022-09-16 06:25:00|7256.9|7254.9|7247.9|7245.9|7257.1|7255.1|7247.6|7245.6|263
1663309800000|2022-09-16 06:30:00|7248.4|7246.4|7245.4|7243.4|7249.9|7247.9|7244.4|7242.4|168
1663310100000|2022-09-16 06:35:00|7245.6|7243.6|7247.4|7245.4|7250.1|7248.1|7244.4|7242.4|207
1663310400000|2022-09-16 06:40:00|7247.1|7245.1|7248.4|7246.4|7248.4|7246.4|7244.4|7242.4|279
1663310700000|2022-09-16 06:45:00|7248.1|7246.1|7246.6|7244.6|7248.6|7246.6|7246.1|7244.1|136
1663311000000|2022-09-16 06:50:00|7246.9|7244.9|7242.9|7240.9|7248.9|7246.9|7242.6|7240.6|291
1663311300000|2022-09-16 06:55:00|7242.4|7240.4|7245.1|7243.1|7245.1|7243.1|7236.6|7234.6|526
1663311600000|2022-09-16 07:00:00|7244.6|7243.6|7255.1|7254.1|7259.4|7258.4|7244.6|7243.6|2125
1663311900000|2022-09-16 07:05:00|7254.9|7253.9|7255.6|7254.6|7257.4|7256.4|7245.1|7244.1|1171
1663312200000|2022-09-16 07:10:00|7255.4|7254.4|7259.1|7258.1|7261.9|7260.9|7251.4|7250.4|928
1663312500000|2022-09-16 07:15:00|7258.9|7257.9|7254.6|7253.6|7264.6|7263.6|7254.4|7253.4|786
1663312800000|2022-09-16 07:20:00|7253.9|7252.9|7248.4|7247.4|7254.1|7253.1|7243.1|7242.1|968
1663313100000|2022-09-16 07:25:00|7247.9|7246.9|7253.1|7252.1|7254.6|7253.6|7246.1|7245.1|683
1663313400000|2022-09-16 07:30:00|7252.9|7251.9|7251.6|7250.6|7254.1|7253.1|7244.4|7243.4|684
1663313700000|2022-09-16 07:35:00|7251.9|7250.9|7249.4|7248.4|7252.6|7251.6|7247.4|7246.4|790
1663314000000|2022-09-16 07:40:00|7249|7248|7255.7|7254.7|7256|7255|7245.5|7244.5|946
1663314300000|2022-09-16 07:45:00|7255.5|7254.5|7256.2|7255.2|7262|7261|7251.5|7250.5|1739
1663314600000|2022-09-16 07:50:00|7256.5|7255.5|7257|7256|7258.2|7257.2|7249.2|7248.2|673
1663314900000|2022-09-16 07:55:00|7257.2|7256.2|7263.2|7262.2|7265|7264|7254.5|7253.5|815
1663315200000|2022-09-16 08:00:00|7263|7262|7266|7265|7267.5|7266.5|7255.5|7254.5|959
1663315500000|2022-09-16 08:05:00|7265.7|7264.7|7271.5|7270.5|7272.5|7271.5|7265|7264|713
1663315800000|2022-09-16 08:10:00|7271.7|7270.7|7273.2|7272.2|7273.5|7272.5|7267.2|7266.2|814
1663316100000|2022-09-16 08:15:00|7273.7|7272.7|7280.7|7279.7|7281|7280|7272.2|7271.2|1136
1663316400000|2022-09-16 08:20:00|7281|7280|7274.7|7273.7|7283.2|7282.2|7273.2|7272.2|970
1663316700000|2022-09-16 08:25:00|7275|7274|7273.5|7272.5|7276.5|7275.5|7271|7270|759
1663317000000|2022-09-16 08:30:00|7273.2|7272.2|7273.7|7272.7|7275.5|7274.5|7271.2|7270.2|918
1663317300000|2022-09-16 08:35:00|7274|7273|7272|7271|7275.7|7274.7|7272|7271|331
1663317600000|2022-09-16 08:40:00|7271.7|7270.7|7267.7|7266.7|7274.2|7273.2|7267|7266|729
1663317900000|2022-09-16 08:45:00|7268|7267|7265|7264|7268.7|7267.7|7263.2|7262.2|628
1663318200000|2022-09-16 08:50:00|7264.7|7263.7|7266.2|7265.2|7267.5|7266.5|7263|7262|507
1663318500000|2022-09-16 08:55:00|7266|7265|7270.2|7269.2|7272.2|7271.2|7265.5|7264.5|647
1663318800000|2022-09-16 09:00:00|7270.5|7269.5|7279.5|7278.5|7281.2|7280.2|7269.7|7268.7|1010
1663319100000|2022-09-16 09:05:00|7279.2|7278.2|7279.7|7278.7|7282.7|7281.7|7277.5|7276.5|1058
1663319400000|2022-09-16 09:10:00|7279.5|7278.5|7266|7265|7282|7281|7264.5|7263.5|7114
1663319700000|2022-09-16 09:15:00|7266.2|7265.2|7274.5|7273.5|7274.5|7273.5|7266.2|7265.2|2201
1663320000000|2022-09-16 09:20:00|7274.2|7273.2|7280.7|7279.7|7282|7281|7273|7272|944
1663320300000|2022-09-16 09:25:00|7281|7280|7283|7282|7286.5|7285.5|7278.5|7277.5|1214
1663320600000|2022-09-16 09:30:00|7282.5|7281.5|7281.5|7280.5|7287.2|7286.2|7279.2|7278.2|450
1663320900000|2022-09-16 09:35:00|7281.7|7280.7|7286.2|7285.2|7289|7288|7281.7|7280.7|474
1663321200000|2022-09-16 09:40:00|7286.5|7285.5|7287.7|7286.7|7289.2|7288.2|7284.2|7283.2|248
1663321500000|2022-09-16 09:45:00|7288|7287|7275.2|7274.2|7288.5|7287.5|7273.5|7272.5|514
1663321800000|2022-09-16 09:50:00|7274.7|7273.7|7289.2|7288.2|7290.5|7289.5|7274.7|7273.7|722
1663322100000|2022-09-16 09:55:00|7289|7288|7290.2|7289.2|7294.7|7293.7|7289|7288|845
1663322400000|2022-09-16 10:00:00|7290|7289|7286.2|7285.2|7293.7|7292.7|7285|7284|635
1663322700000|2022-09-16 10:05:00|7286.5|7285.5|7291|7290|7292|7291|7285.7|7284.7|692
1663323000000|2022-09-16 10:10:00|7291.2|7290.2|7286.7|7285.7|7292.5|7291.5|7286.2|7285.2|669
1663323300000|2022-09-16 10:15:00|7286.5|7285.5|7293|7292|7293.2|7292.2|7285.5|7284.5|436
1663323600000|2022-09-16 10:20:00|7292.2|7291.2|7293|7292|7295.2|7294.2|7292.2|7291.2|480
1663323900000|2022-09-16 10:25:00|7292.7|7291.7|7292.7|7291.7|7293.2|7292.2|7288.2|7287.2|386
1663324200000|2022-09-16 10:30:00|7292.5|7291.5|7293.7|7292.7|7295.5|7294.5|7291.7|7290.7|386
1663324500000|2022-09-16 10:35:00|7293.5|7292.5|7297|7296|7297.5|7296.5|7293.5|7292.5|480
1663324800000|2022-09-16 10:40:00|7297.2|7296.2|7297.5|7296.5|7298.2|7297.2|7294.2|7293.2|396
1663325100000|2022-09-16 10:45:00|7297.2|7296.2|7291.5|7290.5|7297.5|7296.5|7291|7290|249
1663325400000|2022-09-16 10:50:00|7291.7|7290.7|7288.5|7287.5|7293|7292|7288.5|7287.5|266
1663325700000|2022-09-16 10:55:00|7288.2|7287.2|7297.5|7296.5|7297.7|7296.7|7288|7287|642
1663326000000|2022-09-16 11:00:00|7294.7|7293.7|7290.7|7289.7|7294.7|7293.7|7289|7288|491
1663326300000|2022-09-16 11:05:00|7291|7290|7284.7|7283.7|7292.2|7291.2|7282.7|7281.7|545
1663326600000|2022-09-16 11:10:00|7285.2|7284.2|7283.2|7282.2|7289.7|7288.7|7283|7282|268
1663326900000|2022-09-16 11:15:00|7283|7282|7282.2|7281.2|7286|7285|7281|7280|192
1663327200000|2022-09-16 11:20:00|7282|7281|7280.2|7279.2|7285.7|7284.7|7279.5|7278.5|299
1663327500000|2022-09-16 11:25:00|7280.5|7279.5|7281|7280|7283|7282|7279.5|7278.5|218
1663327800000|2022-09-16 11:30:00|7280.5|7279.5|7279.2|7278.2|7281|7280|7278|7277|373
1663328100000|2022-09-16 11:35:00|7279|7278|7281.5|7280.5|7282.5|7281.5|7278.2|7277.2|436
1663328400000|2022-09-16 11:40:00|7281.2|7280.2|7282.7|7281.7|7283.2|7282.2|7281.2|7280.2|209
1663328700000|2022-09-16 11:45:00|7282.9|7281.9|7278.9|7277.9|7282.9|7281.9|7275.7|7274.7|537
1663329000000|2022-09-16 11:50:00|7278.7|7277.7|7281.9|7280.9|7282.4|7281.4|7277.9|7276.9|227
1663329300000|2022-09-16 11:55:00|7281.4|7280.4|7281.9|7280.9|7284.4|7283.4|7280.2|7279.2|219
1663329600000|2022-09-16 12:00:00|7282.2|7281.2|7276.2|7275.2|7282.7|7281.7|7276.2|7275.2|373
1663329900000|2022-09-16 12:05:00|7276.4|7275.4|7275.7|7274.7|7278.2|7277.2|7275.7|7274.7|369
1663330200000|2022-09-16 12:10:00|7276.2|7275.2|7270.7|7269.7|7277.7|7276.7|7270.7|7269.7|415
1663330500000|2022-09-16 12:15:00|7270.9|7269.9|7268.4|7267.4|7272.2|7271.2|7266.7|7265.7|509
1663330800000|2022-09-16 12:20:00|7268.7|7267.7|7263.7|7262.7|7268.9|7267.9|7262.4|7261.4|952
1663331100000|2022-09-16 12:25:00|7264.2|7263.2|7260.7|7259.7|7266.2|7265.2|7260.2|7259.2|416
1663331400000|2022-09-16 12:30:00|7260.4|7259.4|7258.4|7257.4|7260.7|7259.7|7257.2|7256.2|353
1663331700000|2022-09-16 12:35:00|7258.7|7257.7|7258.7|7257.7|7259.7|7258.7|7256.9|7255.9|487
1663332000000|2022-09-16 12:40:00|7258.2|7257.2|7256.4|7255.4|7259.2|7258.2|7255.2|7254.2|445
1663332300000|2022-09-16 12:45:00|7256.9|7255.9|7254.4|7253.4|7258.2|7257.2|7252.2|7251.2|683
1663332600000|2022-09-16 12:50:00|7254.2|7253.2|7251.7|7250.7|7256.2|7255.2|7251.2|7250.2|494
1663332900000|2022-09-16 12:55:00|7251.9|7250.9|7250.4|7249.4|7254.4|7253.4|7249.9|7248.9|569
1663333200000|2022-09-16 13:00:00|7250.2|7249.2|7250.7|7249.7|7254.7|7253.7|7249.2|7248.2|526
1663333500000|2022-09-16 13:05:00|7250.4|7249.4|7254.9|7253.9|7258.9|7257.9|7249.9|7248.9|596
1663333800000|2022-09-16 13:10:00|7254.7|7253.7|7260.2|7259.2|7263.7|7262.7|7254.2|7253.2|447
1663334100000|2022-09-16 13:15:00|7260.4|7259.4|7260.7|7259.7|7262.9|7261.9|7256.2|7255.2|548
1663334400000|2022-09-16 13:20:00|7260.4|7259.4|7259.4|7258.4|7264.2|7263.2|7258.7|7257.7|535
1663334700000|2022-09-16 13:25:00|7258.7|7257.7|7259.2|7258.2|7262.4|7261.4|7256.9|7255.9|569
1663335000000|2022-09-16 13:30:00|7259.7|7258.7|7255.4|7254.4|7263.7|7262.7|7255.4|7254.4|1012
1663335300000|2022-09-16 13:35:00|7255.2|7254.2|7258.7|7257.7|7260.7|7259.7|7253.4|7252.4|822
1663335600000|2022-09-16 13:40:00|7258.9|7257.9|7244.2|7243.2|7258.9|7257.9|7240.9|7239.9|1154
1663335900000|2022-09-16 13:45:00|7243.9|7242.9|7249.7|7248.7|7252.7|7251.7|7243.4|7242.4|1156
1663336200000|2022-09-16 13:50:00|7250.4|7249.4|7247.7|7246.7|7255.2|7254.2|7243.7|7242.7|1037
1663336500000|2022-09-16 13:55:00|7247.9|7246.9|7248.9|7247.9|7250.9|7249.9|7245.4|7244.4|861
1663336800000|2022-09-16 14:00:00|7250.7|7249.7|7248.9|7247.9|7257.2|7256.2|7247.7|7246.7|869
1663337100000|2022-09-16 14:05:00|7249.2|7248.2|7254.9|7253.9|7263.2|7262.2|7246.9|7245.9|655
1663337400000|2022-09-16 14:10:00|7254.7|7253.7|7267.9|7266.9|7269.4|7268.4|7252.7|7251.7|913
1663337700000|2022-09-16 14:15:00|7267.7|7266.7|7258.4|7257.4|7268.9|7267.9|7257.9|7256.9|643
1663338000000|2022-09-16 14:20:00|7258.2|7257.2|7261.9|7260.9|7263.2|7262.2|7253.9|7252.9|687
1663338300000|2022-09-16 14:25:00|7261.7|7260.7|7260.7|7259.7|7266.4|7265.4|7258.7|7257.7|630
1663338600000|2022-09-16 14:30:00|7261.4|7260.4|7264.7|7263.7|7267.9|7266.9|7259.4|7258.4|997
1663338900000|2022-09-16 14:35:00|7264.4|7263.4|7263.2|7262.2|7271.4|7270.4|7261.4|7260.4|1007
1663339200000|2022-09-16 14:40:00|7262.9|7261.9|7261.7|7260.7|7267.7|7266.7|7261.4|7260.4|541
1663339500000|2022-09-16 14:45:00|7261.9|7260.9|7261.9|7260.9|7265.7|7264.7|7259.4|7258.4|639
1663339800000|2022-09-16 14:50:00|7262.2|7261.2|7262.9|7261.9|7267.4|7266.4|7259.4|7258.4|738
1663340100000|2022-09-16 14:55:00|7262.7|7261.7|7258.9|7257.9|7265.2|7264.2|7258.2|7257.2|669
1663340400000|2022-09-16 15:00:00|7258.7|7257.7|7258.7|7257.7|7262.9|7261.9|7255.7|7254.7|778
1663340700000|2022-09-16 15:05:00|7258.4|7257.4|7253.7|7252.7|7261.7|7260.7|7253.2|7252.2|756
1663341000000|2022-09-16 15:10:00|7253.9|7252.9|7251.2|7250.2|7254.2|7253.2|7250.2|7249.2|1400
1663341300000|2022-09-16 15:15:00|7251.4|7250.4|7252.4|7251.4|7256.7|7255.7|7250.2|7249.2|2032
1663341600000|2022-09-16 15:20:00|7252.2|7251.2|7245.2|7244.2|7252.2|7251.2|7242.4|7241.4|1697
1663341900000|2022-09-16 15:25:00|7244.9|7243.9|7236.7|7234.7|7246.7|7245.7|7235.2|7234.2|4908
1663342200000|2022-09-16 15:30:00|7237.2|7235.2|7236.2|7234.2|7245.9|7243.9|7227.2|7225.2|13217
1663342500000|2022-09-16 15:35:00|7235.7|7233.7|7227.2|7225.2|7242.7|7240.7|7226.2|7224.2|4081
1663342800000|2022-09-16 15:40:00|7226.7|7224.7|7228.9|7226.9|7229.9|7227.9|7224.9|7222.9|1175
1663343100000|2022-09-16 15:45:00|7228.7|7226.7|7227.4|7225.4|7230.2|7228.2|7224.9|7222.9|758
1663343400000|2022-09-16 15:50:00|7227.7|7225.7|7232.7|7230.7|7235.2|7233.2|7226.9|7224.9|822
1663343700000|2022-09-16 15:55:00|7232.9|7230.9|7237.7|7235.7|7239.7|7237.7|7231.4|7229.4|425
1663344000000|2022-09-16 16:00:00|7237.9|7235.9|7236.4|7234.4|7238.7|7236.7|7233.9|7231.9|482
1663344300000|2022-09-16 16:05:00|7236.2|7234.2|7233.7|7231.7|7240.7|7238.7|7233.4|7231.4|417
1663344600000|2022-09-16 16:10:00|7233.9|7231.9|7231.4|7229.4|7236.7|7234.7|7229.9|7227.9|333
1663344900000|2022-09-16 16:15:00|7231.2|7229.2|7228.4|7226.4|7234.2|7232.2|7226.9|7224.9|211
1663345200000|2022-09-16 16:20:00|7228.7|7226.7|7224.9|7222.9|7230.2|7228.2|7223.9|7221.9|554
1663345500000|2022-09-16 16:25:00|7224.7|7222.7|7223.9|7221.9|7225.9|7223.9|7220.9|7218.9|203
1663345800000|2022-09-16 16:30:00|7223.7|7221.7|7226.7|7224.7|7228.2|7226.2|7222.4|7220.4|219
1663346100000|2022-09-16 16:35:00|7227.2|7225.2|7225.9|7223.9|7228.7|7226.7|7222.9|7220.9|97
1663346400000|2022-09-16 16:40:00|7225.7|7223.7|7230.9|7228.9|7231.2|7229.2|7225.4|7223.4|69
1663346700000|2022-09-16 16:45:00|7230.7|7228.7|7232.2|7230.2|7233.4|7231.4|7228.2|7226.2|235
1663347000000|2022-09-16 16:50:00|7232.4|7230.4|7231.4|7229.4|7235.2|7233.2|7229.9|7227.9|138
1663347300000|2022-09-16 16:55:00|7231.7|7229.7|7238.9|7236.9|7240.4|7238.4|7230.9|7228.9|736
1663347600000|2022-09-16 17:00:00|7238.7|7236.7|7237.2|7235.2|7239.9|7237.9|7235.2|7233.2|283
1663347900000|2022-09-16 17:05:00|7236.9|7234.9|7236.4|7234.4|7237.9|7235.9|7232.9|7230.9|507
1663348200000|2022-09-16 17:10:00|7236.2|7234.2|7234.7|7232.7|7238.7|7236.7|7233.4|7231.4|314
1663348500000|2022-09-16 17:15:00|7235.2|7233.2|7231.9|7229.9|7235.4|7233.4|7231.7|7229.7|245
1663348800000|2022-09-16 17:20:00|7231.7|7229.7|7232.4|7230.4|7233.2|7231.2|7229.7|7227.7|59
1663349100000|2022-09-16 17:25:00|7232.7|7230.7|7230.2|7228.2|7232.9|7230.9|7229.9|7227.9|97
1663349400000|2022-09-16 17:30:00|7229.7|7227.7|7231.4|7229.4|7236.4|7234.4|7229.7|7227.7|103
1663349700000|2022-09-16 17:35:00|7231.7|7229.7|7236.2|7234.2|7238.9|7236.9|7231.2|7229.2|119
1663350000000|2022-09-16 17:40:00|7235.9|7233.9|7235.4|7233.4|7237.9|7235.9|7234.7|7232.7|67
1663350300000|2022-09-16 17:45:00|7235.2|7233.2|7229.7|7227.7|7235.4|7233.4|7229.7|7227.7|74
1663350600000|2022-09-16 17:50:00|7229.4|7227.4|7225.4|7223.4|7229.7|7227.7|7225.2|7223.2|123
1663350900000|2022-09-16 17:55:00|7225.2|7223.2|7229.2|7227.2|7230.7|7228.7|7224.4|7222.4|84
1663351200000|2022-09-16 18:00:00|7228.9|7226.9|7232.9|7230.9|7234.2|7232.2|7227.4|7225.4|112
1663351500000|2022-09-16 18:05:00|7232.7|7230.7|7231.7|7229.7|7234.4|7232.4|7230.2|7228.2|68
1663351800000|2022-09-16 18:10:00|7231.4|7229.4|7231.4|7229.4|7233.4|7231.4|7229.2|7227.2|45
1663352100000|2022-09-16 18:15:00|7231.7|7229.7|7230.4|7228.4|7233.9|7231.9|7229.4|7227.4|49
1663352400000|2022-09-16 18:20:00|7230.2|7228.2|7232.4|7230.4|7233.7|7231.7|7229.2|7227.2|44
1663352700000|2022-09-16 18:25:00|7232.7|7230.7|7240.2|7238.2|7242.4|7240.4|7232.4|7230.4|189
1663353000000|2022-09-16 18:30:00|7240.4|7238.4|7240.9|7238.9|7240.9|7238.9|7234.9|7232.9|128
1663353300000|2022-09-16 18:35:00|7240.7|7238.7|7238.9|7236.9|7242.2|7240.2|7236.7|7234.7|65
1663353600000|2022-09-16 18:40:00|7239.2|7237.2|7237.2|7235.2|7239.4|7237.4|7235.4|7233.4|50
1663353900000|2022-09-16 18:45:00|7237.4|7235.4|7242.4|7240.4|7243.7|7241.7|7237.2|7235.2|173
1663354200000|2022-09-16 18:50:00|7242.2|7240.2|7242.7|7240.7|7243.4|7241.4|7238.9|7236.9|190
1663354500000|2022-09-16 18:55:00|7242.9|7240.9|7240.4|7238.4|7243.9|7241.9|7239.7|7237.7|104
1663354800000|2022-09-16 19:00:00|7240.2|7238.2|7243.9|7241.9|7244.2|7242.2|7238.9|7236.9|97
1663355100000|2022-09-16 19:05:00|7244.2|7242.2|7245.2|7243.2|7248.2|7246.2|7243.7|7241.7|200
1663355400000|2022-09-16 19:10:00|7245.7|7243.7|7237.2|7235.2|7245.7|7243.7|7236.4|7234.4|146
1663355700000|2022-09-16 19:15:00|7236.4|7234.4|7234.9|7232.9|7239.9|7237.9|7233.7|7231.7|165
1663356000000|2022-09-16 19:20:00|7235.2|7233.2|7239.4|7237.4|7243.4|7241.4|7234.9|7232.9|128
1663356300000|2022-09-16 19:25:00|7239.2|7237.2|7237.4|7235.4|7240.9|7238.9|7234.7|7232.7|167
1663356600000|2022-09-16 19:30:00|7237.2|7235.2|7232.2|7230.2|7237.4|7235.4|7230.9|7228.9|282
1663356900000|2022-09-16 19:35:00|7231.9|7229.9|7240.9|7238.9|7241.4|7239.4|7231.2|7229.2|95
1663357200000|2022-09-16 19:40:00|7240.4|7238.4|7239.9|7237.9|7242.9|7240.9|7236.9|7234.9|367
1663357500000|2022-09-16 19:45:00|7239.7|7237.7|7240.7|7238.7|7242.4|7240.4|7233.9|7231.9|597
1663357800000|2022-09-16 19:50:00|7239.4|7237.4|7250.7|7248.7|7252.2|7250.2|7239.4|7237.4|1138
1663358100000|2022-09-16 19:55:00|7250.9|7248.9|7251|7247|7259.7|7257.7|7245.9|7243.9|998
1663358400000|2022-09-16 20:00:00|7251.3|7247.3|7255.7|7251.7|7256.1|7252.1|7249.3|7245.3|0
1663358700000|2022-09-16 20:05:00|7255.6|7251.6|7259.3|7255.3|7260|7256|7253.7|7249.7|0
1663359000000|2022-09-16 20:10:00|7259.2|7255.2|7256.5|7252.5|7259.7|7255.7|7254|7250|0
1663359300000|2022-09-16 20:15:00|7256.6|7252.6|7257.4|7253.4|7257.9|7253.9|7254.7|7250.7|0
1663359600000|2022-09-16 20:20:00|7257.6|7253.6|7255|7251|7259.2|7255.2|7254.3|7250.3|0
1663359900000|2022-09-16 20:25:00|7254.8|7250.8|7255|7251|7256.1|7252.1|7253.9|7249.9|0
1663360200000|2022-09-16 20:30:00|7254.9|7250.9|7255|7251|7255.7|7251.7|7254.3|7250.3|0
1663360500000|2022-09-16 20:35:00|7254.9|7250.9|7255.7|7251.7|7257.6|7253.6|7254.8|7250.8|0
1663360800000|2022-09-16 20:40:00|7255.6|7251.6|7255.5|7251.5|7258|7254|7255.3|7251.3|0
1663361100000|2022-09-16 20:45:00|7255.6|7251.6|7255|7251|7258.5|7254.5|7253.2|7249.2|0
1663361400000|2022-09-16 20:50:00|7254.9|7250.9|7260|7256|7260.8|7256.8|7254.7|7250.7|0
1663361700000|2022-09-16 20:55:00|7259.9|7255.9|7264.7|7260.7|7266.9|7262.9|7259.6|7255.6|0
1663538400000|2022-09-18 22:00:00|7229.4|7225.4|7230.9|7226.9|7231.9|7227.9|7226.9|7222.9|0
1663538700000|2022-09-18 22:05:00|7231|7227|7220.2|7216.2|7231.7|7227.7|7217.1|7213.1|0
1663539000000|2022-09-18 22:10:00|7220.4|7216.4|7222.7|7218.7|7224.7|7220.7|7220.4|7216.4|0
1663539300000|2022-09-18 22:15:00|7222.6|7218.6|7224.9|7220.9|7225.4|7221.4|7220.9|7216.9|0
1663539600000|2022-09-18 22:20:00|7224.6|7220.6|7222.6|7218.6|7224.9|7220.9|7221.9|7217.9|0
1663539900000|2022-09-18 22:25:00|7222.7|7218.7|7222.8|7218.8|7224.2|7220.2|7221.3|7217.3|0
1663540200000|2022-09-18 22:30:00|7222.7|7218.7|7222.2|7218.2|7223|7219|7220.8|7216.8|0
1663540500000|2022-09-18 22:35:00|7222.3|7218.3|7223.6|7219.6|7223.7|7219.7|7220.9|7216.9|0
1663540800000|2022-09-18 22:40:00|7223.7|7219.7|7225.6|7221.6|7228|7224|7223.1|7219.1|0
1663541100000|2022-09-18 22:45:00|7225.5|7221.5|7232.7|7228.7|7232.7|7228.7|7225.4|7221.4|0
1663541400000|2022-09-18 22:50:00|7232.6|7228.6|7230.7|7226.7|7232.6|7228.6|7229.6|7225.6|0
1663541700000|2022-09-18 22:55:00|7230.6|7226.6|7230.7|7226.7|7231.6|7227.6|7229.8|7225.8|0
1663542000000|2022-09-18 23:00:00|7230.5|7226.5|7234.3|7230.3|7235.8|7231.8|7228.4|7224.4|0
1663542300000|2022-09-18 23:05:00|7234|7230|7232.6|7228.6|7234.7|7230.7|7232.3|7228.3|0
1663542600000|2022-09-18 23:10:00|7232.7|7228.7|7233.7|7229.7|7234|7230|7232.1|7228.1|0
1663542900000|2022-09-18 23:15:00|7233.5|7229.5|7232.3|7228.3|7234|7230|7231.9|7227.9|0
1663543200000|2022-09-18 23:20:00|7232.2|7228.2|7234.6|7230.6|7235.4|7231.4|7231.9|7227.9|0
1663543500000|2022-09-18 23:25:00|7234.7|7230.7|7231.5|7227.5|7236.5|7232.5|7229.8|7225.8|0
1663543800000|2022-09-18 23:30:00|7231.4|7227.4|7228.4|7224.4|7231.6|7227.6|7228.1|7224.1|0
1663544100000|2022-09-18 23:35:00|7228.3|7224.3|7228.8|7224.8|7231.2|7227.2|7228.1|7224.1|0
1663544400000|2022-09-18 23:40:00|7228.9|7224.9|7232.2|7228.2|7232.4|7228.4|7228.8|7224.8|0
1663544700000|2022-09-18 23:45:00|7232.3|7228.3|7230.2|7226.2|7233.6|7229.6|7229.9|7225.9|0
1663545000000|2022-09-18 23:50:00|7230.4|7226.4|7229.1|7225.1|7231.5|7227.5|7228.5|7224.5|0
1663545300000|2022-09-18 23:55:00|7229.2|7225.2|7230|7226|7230.7|7226.7|7228.8|7224.8|0
1663545600000|2022-09-19 00:00:00|7229.9|7225.9|7233.3|7229.3|7234|7230|7229.5|7225.5|0
1663545900000|2022-09-19 00:05:00|7233.2|7229.2|7230.6|7226.6|7234.5|7230.5|7229.5|7225.5|0
1663546200000|2022-09-19 00:10:00|7230.5|7226.5|7228.4|7224.4|7231.5|7227.5|7227.2|7223.2|0
1663546500000|2022-09-19 00:15:00|7228.5|7224.5|7241.4|7237.4|7241.5|7237.5|7228|7224|0
1663546800000|2022-09-19 00:20:00|7241.5|7237.5|7242.5|7238.5|7243.9|7239.9|7240.1|7236.1|0
1663547100000|2022-09-19 00:25:00|7242.6|7238.6|7244.4|7240.4|7246.4|7242.4|7242.5|7238.5|0
1663547400000|2022-09-19 00:30:00|7243.9|7239.9|7245.1|7241.1|7245.2|7241.2|7242.4|7238.4|0
1663547700000|2022-09-19 00:35:00|7245|7241|7243.7|7239.7|7245.2|7241.2|7243.7|7239.7|0
1663548000000|2022-09-19 00:40:00|7243.8|7239.8|7245|7241|7246.4|7242.4|7243.5|7239.5|0
1663548300000|2022-09-19 00:45:00|7245.1|7241.1|7243.8|7239.8|7245.2|7241.2|7243.8|7239.8|0
1663548600000|2022-09-19 00:50:00|7243.9|7239.9|7242.5|7238.5|7244|7240|7241.3|7237.3|0
1663548900000|2022-09-19 00:55:00|7242.6|7238.6|7242.4|7238.4|7242.7|7238.7|7241.3|7237.3|0
1663549200000|2022-09-19 01:00:00|7242.3|7238.3|7244.1|7240.1|7244.1|7240.1|7241.1|7237.1|0
1663549500000|2022-09-19 01:05:00|7244|7240|7244.3|7240.3|7245.5|7241.5|7244|7240|0
1663549800000|2022-09-19 01:10:00|7244.2|7240.2|7243.2|7239.2|7245.6|7241.6|7243.1|7239.1|0
1663550100000|2022-09-19 01:15:00|7243.1|7239.1|7241.8|7237.8|7244.4|7240.4|7241.7|7237.7|0
1663550400000|2022-09-19 01:20:00|7241.9|7237.9|7239.2|7235.2|7243.2|7239.2|7238.1|7234.1|0
1663550700000|2022-09-19 01:25:00|7239.3|7235.3|7241.5|7237.5|7241.6|7237.6|7237.8|7233.8|0
1663551000000|2022-09-19 01:30:00|7241.6|7237.6|7238.7|7234.7|7242.2|7238.2|7238.7|7234.7|0
1663551300000|2022-09-19 01:35:00|7238.8|7234.8|7237.6|7233.6|7238.9|7234.9|7236.3|7232.3|0
1663551600000|2022-09-19 01:40:00|7238.1|7234.1|7242.5|7238.5|7243.8|7239.8|7238.1|7234.1|0
1663551900000|2022-09-19 01:45:00|7242.6|7238.6|7243.9|7239.9|7243.9|7239.9|7242.5|7238.5|0
1663552200000|2022-09-19 01:50:00|7244|7240|7242.8|7238.8|7244.1|7240.1|7242.7|7238.7|0
1663552500000|2022-09-19 01:55:00|7242.7|7238.7|7243.8|7239.8|7243.9|7239.9|7240.5|7236.5|0
1663552800000|2022-09-19 02:00:00|7243.7|7239.7|7241.8|7237.8|7243.9|7239.9|7241.3|7237.3|0
1663553100000|2022-09-19 02:05:00|7241.9|7237.9|7239.9|7235.9|7241.9|7237.9|7239.8|7235.8|0
1663553400000|2022-09-19 02:10:00|7239.8|7235.8|7235.5|7231.5|7241.1|7237.1|7235.5|7231.5|0
1663553700000|2022-09-19 02:15:00|7235.3|7231.3|7228.6|7224.6|7235.6|7231.6|7228.2|7224.2|0
1663554000000|2022-09-19 02:20:00|7228.5|7224.5|7227|7223|7228.5|7224.5|7226.9|7222.9|0
1663554300000|2022-09-19 02:25:00|7226.9|7222.9|7224.3|7220.3|7227.2|7223.2|7218.7|7214.7|0
1663554600000|2022-09-19 02:30:00|7224.2|7220.2|7224|7220|7225.5|7221.5|7219.1|7215.1|0
1663554900000|2022-09-19 02:35:00|7224.1|7220.1|7226.1|7222.1|7226.4|7222.4|7224.1|7220.1|0
1663555200000|2022-09-19 02:40:00|7226.2|7222.2|7227.3|7223.3|7227.5|7223.5|7225|7221|0
1663555500000|2022-09-19 02:45:00|7242.8|7238.8|7245.5|7241.5|7245.5|7241.5|7242.8|7238.8|0
1663555800000|2022-09-19 02:50:00|7245.4|7241.4|7245.6|7241.6|7245.8|7241.8|7244.3|7240.3|0
1663556100000|2022-09-19 02:55:00|7245.7|7241.7|7244.6|7240.6|7245.8|7241.8|7244.3|7240.3|0
1663556400000|2022-09-19 03:00:00|7229.1|7225.1|7226.6|7222.6|7229.2|7225.2|7226.6|7222.6|0
1663556700000|2022-09-19 03:05:00|7226.7|7222.7|7226.5|7222.5|7227.8|7223.8|7226.1|7222.1|0
1663557000000|2022-09-19 03:10:00|7227|7223|7229.2|7225.2|7229.3|7225.3|7227|7223|0
1663557300000|2022-09-19 03:15:00|7229.3|7225.3|7231.5|7227.5|7231.5|7227.5|7229.3|7225.3|0
1663557600000|2022-09-19 03:20:00|7231.4|7227.4|7231.5|7227.5|7231.5|7227.5|7231.1|7227.1|0
1663557900000|2022-09-19 03:25:00|7232.6|7228.6|7232.6|7228.6|7233.9|7229.9|7232.5|7228.5|0
1663558200000|2022-09-19 03:30:00|7232.7|7228.7|7231.3|7227.3|7232.7|7228.7|7229.9|7225.9|0
1663558500000|2022-09-19 03:35:00|7231.4|7227.4|7231.2|7227.2|7231.4|7227.4|7231.1|7227.1|0
1663558800000|2022-09-19 03:40:00|7230.7|7226.7|7228.7|7224.7|7231.3|7227.3|7228.6|7224.6|0
1663559100000|2022-09-19 03:45:00|7228.8|7224.8|7229.9|7225.9|7230.2|7226.2|7228.6|7224.6|0
1663559400000|2022-09-19 03:50:00|7229.8|7225.8|7227.7|7223.7|7229.9|7225.9|7227.6|7223.6|0
1663559700000|2022-09-19 03:55:00|7227.6|7223.6|7228.4|7224.4|7229|7225|7227.6|7223.6|0
1663560000000|2022-09-19 04:00:00|7228.5|7224.5|7230.4|7226.4|7230.5|7226.5|7228.5|7224.5|0
1663560300000|2022-09-19 04:05:00|7230.3|7226.3|7226.8|7222.8|7230.4|7226.4|7226.7|7222.7|0
1663560600000|2022-09-19 04:10:00|7226.7|7222.7|7225.2|7221.2|7226.8|7222.8|7225.1|7221.1|0
1663560900000|2022-09-19 04:15:00|7225.3|7221.3|7227.8|7223.8|7227.9|7223.9|7225.2|7221.2|0
1663561200000|2022-09-19 04:20:00|7227.9|7223.9|7229.2|7225.2|7230.3|7226.3|7227.9|7223.9|0
1663561500000|2022-09-19 04:25:00|7229.1|7225.1|7228.9|7224.9|7229.2|7225.2|7227.7|7223.7|0
1663561800000|2022-09-19 04:30:00|7229|7225|7229.1|7225.1|7229.3|7225.3|7227.9|7223.9|0
1663562100000|2022-09-19 04:35:00|7229.2|7225.2|7229.2|7225.2|7230.5|7226.5|7229.1|7225.1|0
1663562400000|2022-09-19 04:40:00|7229.1|7225.1|7229.1|7225.1|7229.2|7225.2|7228.9|7224.9|0
1663562700000|2022-09-19 04:45:00|7244.4|7240.4|7245.4|7241.4|7245.6|7241.6|7243.1|7239.1|0
1663563000000|2022-09-19 04:50:00|7245.5|7241.5|7245.5|7241.5|7245.6|7241.6|7244.3|7240.3|0
1663563300000|2022-09-19 04:55:00|7245.6|7241.6|7245.6|7241.6|7246.8|7242.8|7245.6|7241.6|0
1663563600000|2022-09-19 05:00:00|7230.3|7226.3|7230|7226|7230.3|7226.3|7228.8|7224.8|0
1663563900000|2022-09-19 05:05:00|7230.1|7226.1|7229.1|7225.1|7230.4|7226.4|7229|7225|0
1663564200000|2022-09-19 05:10:00|7229.2|7225.2|7231.4|7227.4|7231.4|7227.4|7227.7|7223.7|0
1663564500000|2022-09-19 05:15:00|7231.5|7227.5|7233.8|7229.8|7235|7231|7231.4|7227.4|0
1663564800000|2022-09-19 05:20:00|7233.7|7229.7|7233.9|7229.9|7235|7231|7232.5|7228.5|0
1663565100000|2022-09-19 05:25:00|7233.8|7229.8|7231.1|7227.1|7233.9|7229.9|7231.1|7227.1|0
1663565400000|2022-09-19 05:30:00|7231.2|7227.2|7230.1|7226.1|7232.4|7228.4|7230.1|7226.1|0
1663565700000|2022-09-19 05:35:00|7229.1|7225.1|7228.2|7224.2|7230.1|7226.1|7227.5|7223.5|0
1663566000000|2022-09-19 05:40:00|7228.3|7224.3|7229|7225|7229.8|7225.8|7226.5|7222.5|0
1663566300000|2022-09-19 05:45:00|7228|7224|7226.7|7222.7|7229.3|7225.3|7226.3|7222.3|0
1663566600000|2022-09-19 05:50:00|7226.6|7222.6|7224.6|7220.6|7226.8|7222.8|7224|7220|0
1663566900000|2022-09-19 05:55:00|7224.5|7220.5|7218.8|7214.8|7225.2|7221.2|7217.8|7213.8|0
1663567200000|2022-09-19 06:00:00|7218.7|7214.7|7210.7|7206.7|7218.7|7214.7|7209.3|7205.3|0
1663567500000|2022-09-19 06:05:00|7210.8|7206.8|7208.1|7204.1|7211.1|7207.1|7206.1|7202.1|0
1663567800000|2022-09-19 06:10:00|7208.2|7204.2|7203.7|7199.7|7208.2|7204.2|7202.7|7198.7|0
1663568100000|2022-09-19 06:15:00|7203.6|7199.6|7213.5|7209.5|7213.5|7209.5|7203.6|7199.6|0
1663568400000|2022-09-19 06:20:00|7213.4|7209.4|7217.5|7213.5|7217.5|7213.5|7212.1|7208.1|0
1663568700000|2022-09-19 06:25:00|7217.6|7213.6|7217.9|7213.9|7220.8|7216.8|7217.5|7213.5|0
1663569000000|2022-09-19 06:30:00|7218|7214|7219.6|7215.6|7219.7|7215.7|7214.3|7210.3|0
1663569300000|2022-09-19 06:35:00|7220.6|7216.6|7218.1|7214.1|7220.7|7216.7|7215.8|7211.8|0
1663569600000|2022-09-19 06:40:00|7218.2|7214.2|7214.5|7210.5|7218.2|7214.2|7214.5|7210.5|0
1663569900000|2022-09-19 06:45:00|7214.3|7210.3|7213.6|7209.6|7215.7|7211.7|7211.1|7207.1|0
1663570200000|2022-09-19 06:50:00|7213.7|7209.7|7215.7|7211.7|7219|7215|7213.5|7209.5|0
1663570500000|2022-09-19 06:55:00|7215.8|7211.8|7219.6|7215.6|7219.7|7215.7|7213.4|7209.4|0
1663570800000|2022-09-19 07:00:00|7219.7|7215.7|7200.9|7196.9|7219.7|7215.7|7200.7|7196.7|0
1663571100000|2022-09-19 07:05:00|7201.1|7197.1|7205|7201|7205|7201|7192.9|7188.9|0
1663571400000|2022-09-19 07:10:00|7204.9|7200.9|7201.8|7197.8|7210.2|7206.2|7201.4|7197.4|0
1663571700000|2022-09-19 07:15:00|7201.7|7197.7|7210.4|7206.4|7211.8|7207.8|7198.8|7194.8|0
1663572000000|2022-09-19 07:20:00|7211.4|7207.4|7203.5|7199.5|7211.5|7207.5|7202.4|7198.4|0
1663572300000|2022-09-19 07:25:00|7203.6|7199.6|7204.7|7200.7|7205.8|7201.8|7197.6|7193.6|0
1663572600000|2022-09-19 07:30:00|7205.7|7201.7|7201.2|7197.2|7206.9|7202.9|7199.9|7195.9|0
1663572900000|2022-09-19 07:35:00|7200.2|7196.2|7205.8|7201.8|7205.8|7201.8|7200.1|7196.1|0
1663573200000|2022-09-19 07:40:00|7205.7|7201.7|7207.6|7203.6|7212.1|7208.1|7205.6|7201.6|0
1663573500000|2022-09-19 07:45:00|7207.8|7203.8|7210.2|7206.2|7213.7|7209.7|7207.8|7203.8|0
1663573800000|2022-09-19 07:50:00|7211.3|7207.3|7212.2|7208.2|7218.5|7214.5|7205.6|7201.6|0
1663574100000|2022-09-19 07:55:00|7211.7|7207.7|7207.9|7203.9|7213.3|7209.3|7206.7|7202.7|0
1663574400000|2022-09-19 08:00:00|7208|7204|7209.3|7205.3|7209.4|7205.4|7204.2|7200.2|0
1663574700000|2022-09-19 08:05:00|7209.2|7205.2|7220.4|7216.4|7222|7218|7209|7205|0
1663575000000|2022-09-19 08:10:00|7220.6|7216.6|7219.2|7215.2|7224|7220|7219|7215|0
1663575300000|2022-09-19 08:15:00|7220.2|7216.2|7217.6|7213.6|7221.4|7217.4|7217.3|7213.3|0
1663575600000|2022-09-19 08:20:00|7217.7|7213.7|7219.5|7215.5|7219.7|7215.7|7216.3|7212.3|0
1663575900000|2022-09-19 08:25:00|7219.6|7215.6|7219.6|7215.6|7223.5|7219.5|7218.7|7214.7|0
1663576200000|2022-09-19 08:30:00|7219.7|7215.7|7216.2|7212.2|7221.9|7217.9|7216.2|7212.2|0
1663576500000|2022-09-19 08:35:00|7216.1|7212.1|7213.5|7209.5|7216.2|7212.2|7213.4|7209.4|0
1663576800000|2022-09-19 08:40:00|7213.4|7209.4|7211|7207|7213.7|7209.7|7210.1|7206.1|0
1663577100000|2022-09-19 08:45:00|7211.1|7207.1|7207.6|7203.6|7212.1|7208.1|7204.8|7200.8|0
1663577400000|2022-09-19 08:50:00|7207.5|7203.5|7206.8|7202.8|7210.2|7206.2|7206.4|7202.4|0
1663577700000|2022-09-19 08:55:00|7206.7|7202.7|7204.5|7200.5|7207.1|7203.1|7201.6|7197.6|0
1663578000000|2022-09-19 09:00:00|7204.6|7200.6|7211.9|7207.9|7212.9|7208.9|7204.4|7200.4|0
1663578300000|2022-09-19 09:05:00|7211.8|7207.8|7211.7|7207.7|7214.3|7210.3|7209.3|7205.3|0
1663578600000|2022-09-19 09:10:00|7212.7|7208.7|7208.6|7204.6|7212.8|7208.8|7207.5|7203.5|0
1663578900000|2022-09-19 09:15:00|7207.6|7203.6|7202.6|7198.6|7209.9|7205.9|7202.3|7198.3|0
1663579200000|2022-09-19 09:20:00|7203.6|7199.6|7201.6|7197.6|7204.2|7200.2|7199.8|7195.8|0
1663579500000|2022-09-19 09:25:00|7201.7|7197.7|7198.8|7194.8|7204.2|7200.2|7198.8|7194.8|0
1663579800000|2022-09-19 09:30:00|7198.9|7194.9|7197.9|7193.9|7200.1|7196.1|7196.2|7192.2|0
1663580100000|2022-09-19 09:35:00|7197.8|7193.8|7200|7196|7201|7197|7197.7|7193.7|0
1663580400000|2022-09-19 09:40:00|7200.1|7196.1|7197.1|7193.1|7202.6|7198.6|7196.9|7192.9|0
1663580700000|2022-09-19 09:45:00|7197|7193|7198.4|7194.4|7200.7|7196.7|7197|7193|0
1663581000000|2022-09-19 09:50:00|7199.4|7195.4|7201.3|7197.3|7202.6|7198.6|7199.4|7195.4|0
1663581300000|2022-09-19 09:55:00|7201.2|7197.2|7203.5|7199.5|7204.8|7200.8|7200.7|7196.7|0
1663581600000|2022-09-19 10:00:00|7202.5|7198.5|7196.7|7192.7|7202.8|7198.8|7196.5|7192.5|0
1663581900000|2022-09-19 10:05:00|7196.6|7192.6|7194.4|7190.4|7197.8|7193.8|7193.6|7189.6|0
1663582200000|2022-09-19 10:10:00|7194.3|7190.3|7196.3|7192.3|7200.1|7196.1|7194.3|7190.3|0
1663582500000|2022-09-19 10:15:00|7197.3|7193.3|7198.5|7194.5|7198.6|7194.6|7195|7191|0
1663582800000|2022-09-19 10:20:00|7198.4|7194.4|7203.2|7199.2|7204.5|7200.5|7197.5|7193.5|0
1663583100000|2022-09-19 10:25:00|7203.3|7199.3|7205.1|7201.1|7206.3|7202.3|7203.3|7199.3|0
1663583400000|2022-09-19 10:30:00|7205.2|7201.2|7206.9|7202.9|7208.4|7204.4|7202.7|7198.7|0
1663583700000|2022-09-19 10:35:00|7207|7203|7203.9|7199.9|7208.3|7204.3|7203.8|7199.8|0
1663584000000|2022-09-19 10:40:00|7204|7200|7205.2|7201.2|7205.3|7201.3|7202.4|7198.4|0
1663584300000|2022-09-19 10:45:00|7205.1|7201.1|7208.7|7204.7|7208.7|7204.7|7205|7201|0
1663584600000|2022-09-19 10:50:00|7208.6|7204.6|7207.1|7203.1|7208.8|7204.8|7207.1|7203.1|0
1663584900000|2022-09-19 10:55:00|7207.2|7203.2|7207.5|7203.5|7210.8|7206.8|7207|7203|0
1663585200000|2022-09-19 11:00:00|7208.5|7204.5|7208.9|7204.9|7211.1|7207.1|7207.8|7203.8|0
1663585500000|2022-09-19 11:05:00|7208.8|7204.8|7216.6|7212.6|7216.6|7212.6|7208.6|7204.6|0
1663585800000|2022-09-19 11:10:00|7216.5|7212.5|7217.6|7213.6|7218.8|7214.8|7214.8|7210.8|0
1663586100000|2022-09-19 11:15:00|7217.8|7213.8|7216.2|7212.2|7221.6|7217.6|7216.2|7212.2|0
1663586400000|2022-09-19 11:20:00|7216.3|7212.3|7210.6|7206.6|7217.5|7213.5|7210.6|7206.6|0
1663586700000|2022-09-19 11:25:00|7210.5|7206.5|7208.1|7204.1|7211.7|7207.7|7207.1|7203.1|0
1663587000000|2022-09-19 11:30:00|7208|7204|7209.4|7205.4|7209.5|7205.5|7207.7|7203.7|0
1663587300000|2022-09-19 11:35:00|7209.3|7205.3|7212|7208|7213.3|7209.3|7209.2|7205.2|0
1663587600000|2022-09-19 11:40:00|7212.1|7208.1|7206.2|7202.2|7213.2|7209.2|7206|7202|0
1663587900000|2022-09-19 11:45:00|7206|7202|7207|7203|7208.5|7204.5|7205.8|7201.8|0
1663588200000|2022-09-19 11:50:00|7206.9|7202.9|7209.9|7205.9|7210|7206|7206.9|7202.9|0
1663588500000|2022-09-19 11:55:00|7210|7206|7205.9|7201.9|7211.3|7207.3|7204.7|7200.7|0
1663588800000|2022-09-19 12:00:00|7206.1|7202.1|7209.9|7205.9|7211.3|7207.3|7204.9|7200.9|0
1663589100000|2022-09-19 12:05:00|7210|7206|7217.2|7213.2|7217.6|7213.6|7210|7206|0
1663589400000|2022-09-19 12:10:00|7217|7213|7215.1|7211.1|7219.2|7215.2|7213.9|7209.9|0
1663589700000|2022-09-19 12:15:00|7215|7211|7212.3|7208.3|7215.1|7211.1|7211|7207|0
1663590000000|2022-09-19 12:20:00|7212.2|7208.2|7214.6|7210.6|7215|7211|7211.1|7207.1|0
1663590300000|2022-09-19 12:25:00|7214.7|7210.7|7217.2|7213.2|7218.6|7214.6|7213.6|7209.6|0
1663590600000|2022-09-19 12:30:00|7217.1|7213.1|7214.7|7210.7|7218.7|7214.7|7213.2|7209.2|0
1663590900000|2022-09-19 12:35:00|7214.6|7210.6|7222.8|7218.8|7222.8|7218.8|7214.4|7210.4|0
1663591200000|2022-09-19 12:40:00|7222.7|7218.7|7220.5|7216.5|7224.3|7220.3|7218.6|7214.6|0
1663591500000|2022-09-19 12:45:00|7220.6|7216.6|7222.4|7218.4|7223.1|7219.1|7219.3|7215.3|0
1663591800000|2022-09-19 12:50:00|7222.3|7218.3|7217.7|7213.7|7224.2|7220.2|7217.4|7213.4|0
1663592100000|2022-09-19 12:55:00|7217.8|7213.8|7214.9|7210.9|7219.7|7215.7|7214.8|7210.8|0
1663592400000|2022-09-19 13:00:00|7216|7212|7216.2|7212.2|7218.5|7214.5|7214.6|7210.6|0
1663592700000|2022-09-19 13:05:00|7216.1|7212.1|7214.9|7210.9|7217.6|7213.6|7213.3|7209.3|0
1663593000000|2022-09-19 13:10:00|7214.8|7210.8|7214.9|7210.9|7216.1|7212.1|7213.4|7209.4|0
1663593300000|2022-09-19 13:15:00|7214.8|7210.8|7210.8|7206.8|7215.1|7211.1|7210.8|7206.8|0
1663593600000|2022-09-19 13:20:00|7209.8|7205.8|7209|7205|7210.3|7206.3|7207|7203|0
1663593900000|2022-09-19 13:25:00|7208.9|7204.9|7206.3|7202.3|7210.2|7206.2|7206.1|7202.1|0
1663594200000|2022-09-19 13:30:00|7206.2|7202.2|7222.3|7218.3|7224.1|7220.1|7206.1|7202.1|0
1663594500000|2022-09-19 13:35:00|7222.8|7218.8|7225.4|7221.4|7225.7|7221.7|7218.9|7214.9|0
1663594800000|2022-09-19 13:40:00|7225.5|7221.5|7230.7|7226.7|7235.8|7231.8|7225.4|7221.4|0
1663595100000|2022-09-19 13:45:00|7231.7|7227.7|7228.9|7224.9|7231.9|7227.9|7225.9|7221.9|0
1663595400000|2022-09-19 13:50:00|7228.8|7224.8|7228.4|7224.4|7235.4|7231.4|7227.8|7223.8|0
1663595700000|2022-09-19 13:55:00|7229.4|7225.4|7228.1|7224.1|7231.7|7227.7|7225.3|7221.3|0
1663596000000|2022-09-19 14:00:00|7228.2|7224.2|7222|7218|7228.2|7224.2|7219.7|7215.7|0
1663596300000|2022-09-19 14:05:00|7220.9|7216.9|7230.3|7226.3|7231.8|7227.8|7220.8|7216.8|0
1663596600000|2022-09-19 14:10:00|7230.2|7226.2|7236.9|7232.9|7241.8|7237.8|7229|7225|0
1663596900000|2022-09-19 14:15:00|7237|7233|7230.6|7226.6|7238.6|7234.6|7229.3|7225.3|0
1663597200000|2022-09-19 14:20:00|7230.5|7226.5|7238.1|7234.1|7238.1|7234.1|7226.5|7222.5|0
1663597500000|2022-09-19 14:25:00|7238.2|7234.2|7242.9|7238.9|7243.9|7239.9|7238.2|7234.2|0
1663597800000|2022-09-19 14:30:00|7242.8|7238.8|7244.7|7240.7|7245.9|7241.9|7239.1|7235.1|0
1663598100000|2022-09-19 14:35:00|7245.7|7241.7|7248.2|7244.2|7253.3|7249.3|7245.1|7241.1|0
1663598400000|2022-09-19 14:40:00|7248.1|7244.1|7251.8|7247.8|7255.6|7251.6|7247.9|7243.9|0
1663598700000|2022-09-19 14:45:00|7251.7|7247.7|7250.8|7246.8|7256.5|7252.5|7249.6|7245.6|0
1663599000000|2022-09-19 14:50:00|7250.7|7246.7|7248.3|7244.3|7255|7251|7247.2|7243.2|0
1663599300000|2022-09-19 14:55:00|7248.4|7244.4|7248.6|7244.6|7251.4|7247.4|7246.8|7242.8|0
1663599600000|2022-09-19 15:00:00|7248.7|7244.7|7253|7249|7256.8|7252.8|7246.1|7242.1|0
1663599900000|2022-09-19 15:05:00|7252.9|7248.9|7253.6|7249.6|7256|7252|7251.7|7247.7|0
1663600200000|2022-09-19 15:10:00|7253.7|7249.7|7251.5|7247.5|7257.6|7253.6|7250.9|7246.9|0
1663600500000|2022-09-19 15:15:00|7251.4|7247.4|7252.6|7248.6|7258.1|7254.1|7249.9|7245.9|0
1663600800000|2022-09-19 15:20:00|7252.7|7248.7|7246.8|7242.8|7253.7|7249.7|7246.5|7242.5|0
1663601100000|2022-09-19 15:25:00|7246.6|7242.6|7238.2|7234.2|7246.8|7242.8|7237.1|7233.1|0
1663601400000|2022-09-19 15:30:00|7238.1|7234.1|7230.8|7226.8|7238.1|7234.1|7229.3|7225.3|0
1663601700000|2022-09-19 15:35:00|7229.8|7225.8|7228.3|7224.3|7230.9|7226.9|7225.7|7221.7|0
1663602000000|2022-09-19 15:40:00|7228.2|7224.2|7230.1|7226.1|7231.5|7227.5|7227.9|7223.9|0
1663602300000|2022-09-19 15:45:00|7230|7226|7234.3|7230.3|7234.5|7230.5|7229.9|7225.9|0
1663602600000|2022-09-19 15:50:00|7234.2|7230.2|7234.4|7230.4|7236.1|7232.1|7232.4|7228.4|0
1663602900000|2022-09-19 15:55:00|7234.3|7230.3|7229|7225|7234.7|7230.7|7228.8|7224.8|0
1663603200000|2022-09-19 16:00:00|7228.8|7224.8|7229.4|7225.4|7232.4|7228.4|7228.8|7224.8|0
1663603500000|2022-09-19 16:05:00|7228.9|7224.9|7231.9|7227.9|7233.6|7229.6|7224|7220|0
1663603800000|2022-09-19 16:10:00|7231.8|7227.8|7233.2|7229.2|7235.1|7231.1|7231.6|7227.6|0
1663604100000|2022-09-19 16:15:00|7233.1|7229.1|7234.2|7230.2|7237.1|7233.1|7231.3|7227.3|0
1663604400000|2022-09-19 16:20:00|7234.1|7230.1|7235.2|7231.2|7236.6|7232.6|7231.2|7227.2|0
1663604700000|2022-09-19 16:25:00|7235.1|7231.1|7232.4|7228.4|7235.4|7231.4|7229.5|7225.5|0
1663605000000|2022-09-19 16:30:00|7232.3|7228.3|7235.9|7231.9|7236.9|7232.9|7232.1|7228.1|0
1663605300000|2022-09-19 16:35:00|7235.8|7231.8|7241.2|7237.2|7243.7|7239.7|7235.3|7231.3|0
1663605600000|2022-09-19 16:40:00|7241.1|7237.1|7242|7238|7242.7|7238.7|7238|7234|0
1663605900000|2022-09-19 16:45:00|7242.1|7238.1|7239.6|7235.6|7243.5|7239.5|7239.2|7235.2|0
1663606200000|2022-09-19 16:50:00|7239.7|7235.7|7244.1|7240.1|7245.2|7241.2|7239.7|7235.7|0
1663606500000|2022-09-19 16:55:00|7244.2|7240.2|7245.2|7241.2|7246.8|7242.8|7243.5|7239.5|0
1663606800000|2022-09-19 17:00:00|7245.3|7241.3|7241.3|7237.3|7246|7242|7241.2|7237.2|0
1663607100000|2022-09-19 17:05:00|7241.2|7237.2|7242.5|7238.5|7242.9|7238.9|7239.6|7235.6|0
1663607400000|2022-09-19 17:10:00|7242.6|7238.6|7239.1|7235.1|7242.7|7238.7|7237.7|7233.7|0
1663607700000|2022-09-19 17:15:00|7238.1|7234.1|7241.3|7237.3|7241.3|7237.3|7237.7|7233.7|0
1663608000000|2022-09-19 17:20:00|7241.2|7237.2|7244.4|7240.4|7244.4|7240.4|7239.5|7235.5|0
1663608300000|2022-09-19 17:25:00|7244.3|7240.3|7248.6|7244.6|7248.6|7244.6|7243.2|7239.2|0
1663608600000|2022-09-19 17:30:00|7248.7|7244.7|7241.2|7237.2|7248.7|7244.7|7241.2|7237.2|0
1663608900000|2022-09-19 17:35:00|7241.1|7237.1|7239.8|7235.8|7242.7|7238.7|7236.8|7232.8|0
1663609200000|2022-09-19 17:40:00|7240.3|7236.3|7241.4|7237.4|7242.7|7238.7|7239.5|7235.5|0
1663609500000|2022-09-19 17:45:00|7241.3|7237.3|7243.3|7239.3|7246.9|7242.9|7241.2|7237.2|0
1663609800000|2022-09-19 17:50:00|7243.2|7239.2|7242|7238|7244.8|7240.8|7240.4|7236.4|0
1663610100000|2022-09-19 17:55:00|7241.8|7237.8|7242.1|7238.1|7244.7|7240.7|7241.1|7237.1|0
1663610400000|2022-09-19 18:00:00|7242.6|7238.6|7239.8|7235.8|7244.3|7240.3|7239.6|7235.6|0
1663610700000|2022-09-19 18:05:00|7239.7|7235.7|7241.9|7237.9|7243.1|7239.1|7238.1|7234.1|0
1663611000000|2022-09-19 18:10:00|7241.8|7237.8|7238.5|7234.5|7243.1|7239.1|7238.5|7234.5|0
1663611300000|2022-09-19 18:15:00|7238.6|7234.6|7240.4|7236.4|7244.5|7240.5|7238.5|7234.5|0
1663611600000|2022-09-19 18:20:00|7241.4|7237.4|7236.5|7232.5|7242.8|7238.8|7235.4|7231.4|0
1663611900000|2022-09-19 18:25:00|7236.4|7232.4|7238.9|7234.9|7240.3|7236.3|7235.2|7231.2|0
1663612200000|2022-09-19 18:30:00|7239|7235|7242|7238|7242|7238|7239|7235|0
1663612500000|2022-09-19 18:35:00|7241.9|7237.9|7244.8|7240.8|7246.2|7242.2|7240.2|7236.2|0
1663612800000|2022-09-19 18:40:00|7244.7|7240.7|7241|7237|7244.8|7240.8|7241|7237|0
1663613100000|2022-09-19 18:45:00|7240.9|7236.9|7240.8|7236.8|7242.8|7238.8|7239.5|7235.5|0
1663613400000|2022-09-19 18:50:00|7240.7|7236.7|7244|7240|7245.6|7241.6|7240.7|7236.7|0
1663613700000|2022-09-19 18:55:00|7244.1|7240.1|7247.6|7243.6|7248|7244|7243.9|7239.9|0
1663614000000|2022-09-19 19:00:00|7247.8|7243.8|7256.3|7252.3|7257.2|7253.2|7247.5|7243.5|0
1663614300000|2022-09-19 19:05:00|7256.2|7252.2|7255.2|7251.2|7256.2|7252.2|7251.9|7247.9|0
1663614600000|2022-09-19 19:10:00|7255.3|7251.3|7258.1|7254.1|7261.9|7257.9|7253.6|7249.6|0
1663614900000|2022-09-19 19:15:00|7258.3|7254.3|7253.8|7249.8|7258.5|7254.5|7252.9|7248.9|0
1663615200000|2022-09-19 19:20:00|7253.9|7249.9|7255.6|7251.6|7256.7|7252.7|7252.2|7248.2|0
1663615500000|2022-09-19 19:25:00|7255.7|7251.7|7256.4|7252.4|7260.1|7256.1|7255.4|7251.4|0
1663615800000|2022-09-19 19:30:00|7256.5|7252.5|7256.6|7252.6|7260.1|7256.1|7256.4|7252.4|0
1663616100000|2022-09-19 19:35:00|7256.5|7252.5|7257.9|7253.9|7260.7|7256.7|7256.2|7252.2|0
1663616400000|2022-09-19 19:40:00|7257.8|7253.8|7257.6|7253.6|7259.6|7255.6|7256.3|7252.3|0
1663616700000|2022-09-19 19:45:00|7257.7|7253.7|7255.9|7251.9|7259.3|7255.3|7254.3|7250.3|0
1663617000000|2022-09-19 19:50:00|7256|7252|7256.4|7252.4|7257.5|7253.5|7251|7247|0
1663617300000|2022-09-19 19:55:00|7256.5|7252.5|7258.8|7254.8|7259.2|7255.2|7254.4|7250.4|0
1663617600000|2022-09-19 20:00:00|7259.7|7255.7|7260|7256|7269.2|7265.2|7258.2|7254.2|0
1663617900000|2022-09-19 20:05:00|7260.1|7256.1|7255.6|7251.6|7260.9|7256.9|7255.2|7251.2|0
1663618200000|2022-09-19 20:10:00|7255.5|7251.5|7256.2|7252.2|7257.3|7253.3|7254.9|7250.9|0
1663618500000|2022-09-19 20:15:00|7256.3|7252.3|7254.6|7250.6|7256.8|7252.8|7254.1|7250.1|0
1663618800000|2022-09-19 20:20:00|7254.5|7250.5|7253.6|7249.6|7254.6|7250.6|7252.9|7248.9|0
1663619100000|2022-09-19 20:25:00|7253.3|7249.3|7256.3|7252.3|7256.3|7252.3|7253.3|7249.3|0
1663619400000|2022-09-19 20:30:00|7256.2|7252.2|7258.1|7254.1|7258.4|7254.4|7255.5|7251.5|0
1663619700000|2022-09-19 20:35:00|7258.2|7254.2|7260.4|7256.4|7260.4|7256.4|7258.1|7254.1|0
1663620000000|2022-09-19 20:40:00|7260.5|7256.5|7261.3|7257.3|7262|7258|7259.9|7255.9|0
1663620300000|2022-09-19 20:45:00|7261.4|7257.4|7260.9|7256.9|7261.4|7257.4|7260.2|7256.2|0
1663620600000|2022-09-19 20:50:00|7261|7257|7261.1|7257.1|7261.7|7257.7|7260.5|7256.5|0
1663620900000|2022-09-19 20:55:00|7261|7257|7260.2|7256.2|7262|7258|7259.2|7255.2|0
1663621200000|2022-09-19 21:00:00|7260.3|7256.3|7259.9|7255.9|7260.3|7256.3|7259.6|7255.6|0
1663621500000|2022-09-19 21:05:00|7259.8|7255.8|7260.4|7256.4|7260.4|7256.4|7259.5|7255.5|0
1663621800000|2022-09-19 21:10:00|7260.5|7256.5|7261.1|7257.1|7261.2|7257.2|7260.4|7256.4|0
1663622100000|2022-09-19 21:15:00|7261.2|7257.2|7259.2|7255.2|7261.3|7257.3|7259.2|7255.2|0
1663622400000|2022-09-19 21:20:00|7259.1|7255.1|7259.3|7255.3|7259.3|7255.3|7259|7255|0
1663622700000|2022-09-19 21:25:00|7259.4|7255.4|7259.5|7255.5|7259.6|7255.6|7259.3|7255.3|0
1663623000000|2022-09-19 21:30:00|7259.6|7255.6|7259.3|7255.3|7259.6|7255.6|7259.3|7255.3|0
1663623600000|2022-09-19 21:40:00|7259.2|7255.2|7259.4|7255.4|7259.5|7255.5|7259.2|7255.2|0
1663623900000|2022-09-19 21:45:00|7259.3|7255.3|7259.3|7255.3|7259.4|7255.4|7259.3|7255.3|0
1663624200000|2022-09-19 21:50:00|7259.2|7255.2|7259.2|7255.2|7259.2|7255.2|7259.2|7255.2|0
1663624500000|2022-09-19 21:55:00|7259.3|7255.3|7260|7256|7260.2|7256.2|7259.3|7255.3|0
1663624800000|2022-09-19 22:00:00|7259.7|7255.7|7258.2|7254.2|7259.7|7255.7|7257.2|7253.2|0
1663625100000|2022-09-19 22:05:00|7258.1|7254.1|7258.4|7254.4|7258.6|7254.6|7256.8|7252.8|0
1663625400000|2022-09-19 22:10:00|7258.5|7254.5|7259.9|7255.9|7260.5|7256.5|7258.5|7254.5|0
1663625700000|2022-09-19 22:15:00|7260|7256|7261.7|7257.7|7262|7258|7259.6|7255.6|0
1663626000000|2022-09-19 22:20:00|7261.8|7257.8|7263.4|7259.4|7265.2|7261.2|7261.7|7257.7|0
1663626300000|2022-09-19 22:25:00|7263.7|7259.7|7261.3|7257.3|7263.7|7259.7|7261.3|7257.3|0
1663626600000|2022-09-19 22:30:00|7261.4|7257.4|7260.6|7256.6|7262.6|7258.6|7260.4|7256.4|0
1663626900000|2022-09-19 22:35:00|7260.7|7256.7|7261.9|7257.9|7261.9|7257.9|7260.7|7256.7|0
1663627200000|2022-09-19 22:40:00|7262|7258|7261.8|7257.8|7262.7|7258.7|7261.7|7257.7|0
1663627500000|2022-09-19 22:45:00|7261.7|7257.7|7262.2|7258.2|7263.1|7259.1|7261.7|7257.7|0
1663627800000|2022-09-19 22:50:00|7262.3|7258.3|7262.7|7258.7|7262.9|7258.9|7261.7|7257.7|0
1663628100000|2022-09-19 22:55:00|7262.6|7258.6|7260.7|7256.7|7262.6|7258.6|7260.2|7256.2|0
1663628400000|2022-09-19 23:00:00|7260.9|7256.9|7261.3|7257.3|7261.3|7257.3|7260.4|7256.4|0
1663628700000|2022-09-19 23:05:00|7261.2|7257.2|7260.1|7256.1|7261.2|7257.2|7260.1|7256.1|0
1663629000000|2022-09-19 23:10:00|7260|7256|7260.4|7256.4|7261|7257|7259.5|7255.5|0
1663629300000|2022-09-19 23:15:00|7260.5|7256.5|7260.5|7256.5|7262.5|7258.5|7260.5|7256.5|0
1663629600000|2022-09-19 23:20:00|7260.6|7256.6|7261.7|7257.7|7262.3|7258.3|7260.2|7256.2|0
1663629900000|2022-09-19 23:25:00|7261.6|7257.6|7262.4|7258.4|7262.4|7258.4|7261.4|7257.4|0
1663630200000|2022-09-19 23:30:00|7262.6|7258.6|7266.5|7262.5|7267.8|7263.8|7262.6|7258.6|0
1663630500000|2022-09-19 23:35:00|7266.6|7262.6|7266.9|7262.9|7268.7|7264.7|7266.2|7262.2|0
1663630800000|2022-09-19 23:40:00|7266.8|7262.8|7267.5|7263.5|7268|7264|7266.3|7262.3|0
1663631100000|2022-09-19 23:45:00|7267.4|7263.4|7266|7262|7268.8|7264.8|7266|7262|0
1663631400000|2022-09-19 23:50:00|7265.6|7261.6|7263.5|7259.5|7266.6|7262.6|7263.5|7259.5|0
1663631700000|2022-09-19 23:55:00|7263.4|7259.4|7261.7|7257.7|7263.5|7259.5|7259.7|7255.7|0
1663632000000|2022-09-20 00:00:00|7261.6|7257.6|7291.4|7288.4|7292.2|7289.2|7255.4|7252.4|411
1663632300000|2022-09-20 00:05:00|7291.2|7288.2|7292.2|7289.2|7293.7|7290.7|7290.7|7287.7|105
1663632600000|2022-09-20 00:10:00|7292.4|7289.4|7290.7|7287.7|7293.9|7290.9|7290.4|7287.4|64
1663632900000|2022-09-20 00:15:00|7290.4|7287.4|7288.4|7285.4|7291.9|7288.9|7288.4|7285.4|60
1663633200000|2022-09-20 00:20:00|7288.2|7285.2|7291.2|7288.2|7291.2|7288.2|7287.2|7284.2|34
1663633500000|2022-09-20 00:25:00|7291.9|7288.9|7287.4|7284.4|7291.9|7288.9|7287.4|7284.4|27
1663633800000|2022-09-20 00:30:00|7287.7|7284.7|7282.7|7279.7|7288.4|7285.4|7282.7|7279.7|18
1663634100000|2022-09-20 00:35:00|7282.4|7279.4|7283.9|7280.9|7284.4|7281.4|7280.4|7277.4|23
1663634400000|2022-09-20 00:40:00|7284.2|7281.2|7278.4|7275.4|7284.2|7281.2|7278.4|7275.4|19
1663634700000|2022-09-20 00:45:00|7278.2|7275.2|7276.9|7273.9|7280.2|7277.2|7276.2|7273.2|11
1663635000000|2022-09-20 00:50:00|7277.2|7274.2|7276.9|7273.9|7278.4|7275.4|7274.7|7271.7|8
1663635300000|2022-09-20 00:55:00|7277.2|7274.2|7277.2|7274.2|7278.2|7275.2|7275.7|7272.7|9
1663635600000|2022-09-20 01:00:00|7276.9|7273.9|7278.7|7275.7|7279.4|7276.4|7275.7|7272.7|27
1663635900000|2022-09-20 01:05:00|7278.9|7275.9|7277.2|7274.2|7278.9|7275.9|7276.9|7273.9|22
1663636200000|2022-09-20 01:10:00|7276.9|7273.9|7276.4|7273.4|7278.9|7275.9|7274.9|7271.9|32
1663636500000|2022-09-20 01:15:00|7275.7|7272.7|7272.4|7269.4|7276.4|7273.4|7271.9|7268.9|45
1663636800000|2022-09-20 01:20:00|7272.7|7269.7|7275.2|7272.2|7275.7|7272.7|7272.2|7269.2|33
1663637100000|2022-09-20 01:25:00|7274.9|7271.9|7275.4|7272.4|7276.9|7273.9|7274.9|7271.9|11
1663637400000|2022-09-20 01:30:00|7275.2|7272.2|7276.4|7273.4|7276.4|7273.4|7272.7|7269.7|18
1663637700000|2022-09-20 01:35:00|7275.7|7272.7|7272.4|7269.4|7275.9|7272.9|7271.2|7268.2|14
1663638000000|2022-09-20 01:40:00|7272.7|7269.7|7273.4|7270.4|7273.4|7270.4|7269.9|7266.9|23
1663638300000|2022-09-20 01:45:00|7273.2|7270.2|7273.4|7270.4|7273.7|7270.7|7270.7|7267.7|29
1663638600000|2022-09-20 01:50:00|7273.9|7270.9|7277.7|7274.7|7277.9|7274.9|7272.7|7269.7|21
1663638900000|2022-09-20 01:55:00|7277.9|7274.9|7276.4|7273.4|7277.9|7274.9|7275.4|7272.4|16
1663639200000|2022-09-20 02:00:00|7276.2|7273.2|7277.2|7274.2|7277.4|7274.4|7274.9|7271.9|15
1663639500000|2022-09-20 02:05:00|7276.9|7273.9|7278.2|7275.2|7278.4|7275.4|7276.4|7273.4|9
1663639800000|2022-09-20 02:10:00|7277.9|7274.9|7281.9|7278.9|7282.7|7279.7|7277.4|7274.4|37
1663640100000|2022-09-20 02:15:00|7282.2|7279.2|7281.4|7278.4|7282.7|7279.7|7280.9|7277.9|9
1663640400000|2022-09-20 02:20:00|7281.2|7278.2|7280.9|7277.9|7282.2|7279.2|7280.9|7277.9|10
1663640700000|2022-09-20 02:25:00|7281.4|7278.4|7282.2|7279.2|7282.2|7279.2|7280.7|7277.7|11
1663641000000|2022-09-20 02:30:00|7281.9|7278.9|7280.9|7277.9|7282.7|7279.7|7280.7|7277.7|13
1663641300000|2022-09-20 02:35:00|7280.4|7277.4|7280.9|7277.9|7281.2|7278.2|7280.4|7277.4|7
1663641600000|2022-09-20 02:40:00|7280.7|7277.7|7279.9|7276.9|7280.9|7277.9|7279.4|7276.4|16
1663641900000|2022-09-20 02:45:00|7279.7|7276.7|7280.4|7277.4|7280.9|7277.9|7278.9|7275.9|15
1663642200000|2022-09-20 02:50:00|7279.9|7276.9|7281.2|7278.2|7281.7|7278.7|7279.9|7276.9|11
1663642500000|2022-09-20 02:55:00|7280.9|7277.9|7283.4|7280.4|7284.2|7281.2|7280.9|7277.9|10
1663642800000|2022-09-20 03:00:00|7282.9|7279.9|7281.2|7278.2|7282.9|7279.9|7280.7|7277.7|26
1663643100000|2022-09-20 03:05:00|7281.4|7278.4|7280.9|7277.9|7281.4|7278.4|7280.9|7277.9|7
1663643400000|2022-09-20 03:10:00|7281.2|7278.2|7282.2|7279.2|7282.2|7279.2|7280.4|7277.4|13
1663643700000|2022-09-20 03:15:00|7281.9|7278.9|7279.9|7276.9|7282.4|7279.4|7279.9|7276.9|8
1663644000000|2022-09-20 03:20:00|7279.7|7276.7|7278.9|7275.9|7279.7|7276.7|7278.9|7275.9|12
1663644300000|2022-09-20 03:25:00|7278.7|7275.7|7279.7|7276.7|7279.7|7276.7|7278.7|7275.7|8
1663644600000|2022-09-20 03:30:00|7279.4|7276.4|7280.9|7277.9|7281.4|7278.4|7278.7|7275.7|17
1663644900000|2022-09-20 03:35:00|7281.9|7278.9|7283.4|7280.4|7283.4|7280.4|7281.4|7278.4|11
1663645200000|2022-09-20 03:40:00|7282.9|7279.9|7282.2|7279.2|7282.9|7279.9|7281.4|7278.4|3
1663645500000|2022-09-20 03:45:00|7281.9|7278.9|7283.9|7280.9|7283.9|7280.9|7281.9|7278.9|6
1663645800000|2022-09-20 03:50:00|7283.7|7280.7|7281.9|7278.9|7283.7|7280.7|7281.7|7278.7|3
1663646100000|2022-09-20 03:55:00|7281.7|7278.7|7281.7|7278.7|7281.9|7278.9|7281.4|7278.4|11
1663646400000|2022-09-20 04:00:00|7281.4|7278.4|7280.9|7277.9|7281.9|7278.9|7280.9|7277.9|9
1663646700000|2022-09-20 04:05:00|7281.4|7278.4|7280.7|7277.7|7281.7|7278.7|7280.4|7277.4|8
1663647000000|2022-09-20 04:10:00|7280.9|7277.9|7281.4|7278.4|7281.7|7278.7|7280.7|7277.7|13
1663647300000|2022-09-20 04:15:00|7281.9|7278.9|7283.4|7280.4|7283.9|7280.9|7281.4|7278.4|27
1663647600000|2022-09-20 04:20:00|7282.9|7279.9|7281.9|7278.9|7282.9|7279.9|7280.9|7277.9|19
1663647900000|2022-09-20 04:25:00|7282.2|7279.2|7280.9|7277.9|7282.7|7279.7|7280.4|7277.4|18
1663648200000|2022-09-20 04:30:00|7281.2|7278.2|7282.2|7279.2|7282.2|7279.2|7281.2|7278.2|8
1663648500000|2022-09-20 04:35:00|7282.4|7279.4|7281.9|7278.9|7282.9|7279.9|7281.9|7278.9|6
1663648800000|2022-09-20 04:40:00|7281.4|7278.4|7281.9|7278.9|7281.9|7278.9|7281.4|7278.4|4
1663649100000|2022-09-20 04:45:00|7282.2|7279.2|7281.9|7278.9|7282.2|7279.2|7281.9|7278.9|5
1663649400000|2022-09-20 04:50:00|7282.2|7279.2|7280.4|7277.4|7282.2|7279.2|7279.9|7276.9|28
1663649700000|2022-09-20 04:55:00|7280.9|7277.9|7281.4|7278.4|7281.4|7278.4|7280.2|7277.2|6
1663650000000|2022-09-20 05:00:00|7281.7|7278.7|7280.9|7277.9|7281.7|7278.7|7280.2|7277.2|21
1663650300000|2022-09-20 05:05:00|7280.7|7277.7|7282.7|7279.7|7282.9|7279.9|7280.2|7277.2|91
1663650600000|2022-09-20 05:10:00|7282.9|7279.9|7281.9|7278.9|7282.9|7279.9|7281.7|7278.7|13
1663650900000|2022-09-20 05:15:00|7281.7|7278.7|7281.7|7278.7|7282.2|7279.2|7281.2|7278.2|20
1663651200000|2022-09-20 05:20:00|7281.4|7278.4|7281.7|7278.7|7281.9|7278.9|7280.4|7277.4|32
1663651500000|2022-09-20 05:25:00|7281.4|7278.4|7284.4|7281.4|7284.4|7281.4|7281.4|7278.4|13
1663651800000|2022-09-20 05:30:00|7284.2|7281.2|7283.7|7280.7|7285.4|7282.4|7283.7|7280.7|31
1663652100000|2022-09-20 05:35:00|7283.9|7280.9|7286.2|7283.2|7286.2|7283.2|7283.2|7280.2|51
1663652400000|2022-09-20 05:40:00|7285.9|7282.9|7286.4|7283.4|7287.7|7284.7|7285.9|7282.9|73
1663652700000|2022-09-20 05:45:00|7286.2|7283.2|7286.2|7283.2|7287.4|7284.4|7285.7|7282.7|33
1663653000000|2022-09-20 05:50:00|7286.7|7283.7|7285.9|7282.9|7286.7|7283.7|7285.9|7282.9|17
1663653300000|2022-09-20 05:55:00|7285.7|7282.7|7285.2|7282.2|7286.2|7283.2|7284.4|7281.4|51
1663653600000|2022-09-20 06:00:00|7285.4|7282.4|7276.9|7274.9|7286.2|7284.2|7273.7|7271.7|417
1663653900000|2022-09-20 06:05:00|7276.7|7274.7|7285.9|7283.9|7285.9|7283.9|7276.7|7274.7|221
1663654200000|2022-09-20 06:10:00|7285.7|7283.7|7285.2|7283.2|7287.4|7285.4|7283.7|7281.7|173
1663654500000|2022-09-20 06:15:00|7284.9|7282.9|7283.9|7281.9|7284.9|7282.9|7282.2|7280.2|195
1663654800000|2022-09-20 06:20:00|7283.7|7281.7|7279.2|7277.2|7284.2|7282.2|7277.7|7275.7|215
1663655100000|2022-09-20 06:25:00|7279.4|7277.4|7283.4|7281.4|7283.4|7281.4|7278.7|7276.7|117
1663655400000|2022-09-20 06:30:00|7283.2|7281.2|7276.7|7274.7|7283.2|7281.2|7276.2|7274.2|215
1663655700000|2022-09-20 06:35:00|7276.4|7274.4|7277.9|7275.9|7279.7|7277.7|7274.2|7272.2|217
1663656000000|2022-09-20 06:40:00|7278.4|7276.4|7275.2|7273.2|7278.7|7276.7|7274.7|7272.7|157
1663656300000|2022-09-20 06:45:00|7274.7|7272.7|7275.9|7273.9|7276.4|7274.4|7273.7|7271.7|213
1663656600000|2022-09-20 06:50:00|7275.7|7273.7|7280.7|7278.7|7281.9|7279.9|7275.7|7273.7|255
1663656900000|2022-09-20 06:55:00|7280.4|7278.4|7275.7|7273.7|7282.7|7280.7|7274.2|7272.2|577
1663657200000|2022-09-20 07:00:00|7275.2|7274.2|7290.2|7289.2|7295.4|7294.4|7270.7|7269.7|5828
1663657500000|2022-09-20 07:05:00|7290.4|7289.4|7300.2|7299.2|7304.9|7303.9|7290.4|7289.4|1555
1663657800000|2022-09-20 07:10:00|7300.4|7299.4|7310.2|7309.2|7313.2|7312.2|7300.4|7299.4|1475
1663658100000|2022-09-20 07:15:00|7309.9|7308.9|7320.2|7319.2|7321.7|7320.7|7309.2|7308.2|1346
1663658400000|2022-09-20 07:20:00|7319.9|7318.9|7317.9|7316.9|7328.2|7327.2|7316.9|7315.9|1162
1663658700000|2022-09-20 07:25:00|7317.7|7316.7|7311.4|7310.4|7319.2|7318.2|7306.7|7305.7|928
1663659000000|2022-09-20 07:30:00|7311.2|7310.2|7287.2|7286.2|7313.7|7312.7|7286.7|7285.7|1346
1663659300000|2022-09-20 07:35:00|7286.9|7285.9|7271.7|7270.7|7288.7|7287.7|7271.7|7270.7|1087
1663659600000|2022-09-20 07:40:00|7272.2|7271.2|7263.7|7262.7|7274.7|7273.7|7262.9|7261.9|1039
1663659900000|2022-09-20 07:45:00|7263.2|7262.2|7278.2|7277.2|7283.2|7282.2|7258.4|7257.4|1097
1663660200000|2022-09-20 07:50:00|7278.4|7277.4|7270.9|7269.9|7278.9|7277.9|7267.7|7266.7|712
1663660500000|2022-09-20 07:55:00|7270.7|7269.7|7270.2|7269.2|7274.4|7273.4|7260.9|7259.9|815
1663660800000|2022-09-20 08:00:00|7270.4|7269.4|7257.7|7256.7|7270.4|7269.4|7254.7|7253.7|733
1663661100000|2022-09-20 08:05:00|7256.9|7255.9|7252.7|7251.7|7260.9|7259.9|7248.4|7247.4|932
1663661400000|2022-09-20 08:10:00|7252.9|7251.9|7248.9|7247.9|7253.2|7252.2|7241.7|7240.7|825
1663661700000|2022-09-20 08:15:00|7248.7|7247.7|7245.7|7244.7|7248.7|7247.7|7242.7|7241.7|926
1663662000000|2022-09-20 08:20:00|7245.4|7244.4|7243.7|7242.7|7245.4|7244.4|7238.7|7237.7|846
1663662300000|2022-09-20 08:25:00|7243.9|7242.9|7250.4|7249.4|7251.9|7250.9|7241.4|7240.4|576
1663662600000|2022-09-20 08:30:00|7250.2|7249.2|7258.2|7257.2|7259.2|7258.2|7248.7|7247.7|498
1663662900000|2022-09-20 08:35:00|7258.4|7257.4|7258.9|7257.9|7261.7|7260.7|7257.2|7256.2|563
1663663200000|2022-09-20 08:40:00|7259.2|7258.2|7259.4|7258.4|7260.7|7259.7|7254.7|7253.7|485
1663663500000|2022-09-20 08:45:00|7259.7|7258.7|7255.2|7254.2|7261.7|7260.7|7253.9|7252.9|330
1663663800000|2022-09-20 08:50:00|7255.4|7254.4|7247.9|7246.9|7256.7|7255.7|7247.7|7246.7|465
1663664100000|2022-09-20 08:55:00|7248.2|7247.2|7246.9|7245.9|7250.2|7249.2|7242.7|7241.7|480
1663664400000|2022-09-20 09:00:00|7246.7|7245.7|7242.2|7241.2|7248.4|7247.4|7240.2|7239.2|345
1663664700000|2022-09-20 09:05:00|7241.9|7240.9|7238.4|7237.4|7242.7|7241.7|7236.9|7235.9|540
1663665000000|2022-09-20 09:10:00|7238.7|7237.7|7237.7|7236.7|7241.4|7240.4|7236.7|7235.7|388
1663665300000|2022-09-20 09:15:00|7237.4|7236.4|7233.2|7232.2|7237.4|7236.4|7231.7|7230.7|413
1663665600000|2022-09-20 09:20:00|7232.9|7231.9|7226.2|7225.2|7234.7|7233.7|7226.2|7225.2|514
1663665900000|2022-09-20 09:25:00|7225.9|7224.9|7236.4|7235.4|7238.2|7237.2|7224.7|7223.7|638
1663666200000|2022-09-20 09:30:00|7236.2|7235.2|7232.4|7231.4|7240.9|7239.9|7232.4|7231.4|380
1663666500000|2022-09-20 09:35:00|7232.7|7231.7|7229.9|7228.9|7232.7|7231.7|7226.9|7225.9|539
1663666800000|2022-09-20 09:40:00|7229.7|7228.7|7222.2|7221.2|7229.9|7228.9|7222.2|7221.2|520
1663667100000|2022-09-20 09:45:00|7222.4|7221.4|7218.4|7217.4|7222.7|7221.7|7216.2|7215.2|911
1663667400000|2022-09-20 09:50:00|7218.7|7217.7|7217.7|7216.7|7220.2|7219.2|7214.2|7213.2|598
1663667700000|2022-09-20 09:55:00|7217.9|7216.9|7222.2|7221.2|7224.2|7223.2|7216.4|7215.4|550
1663668000000|2022-09-20 10:00:00|7222.7|7221.7|7218.2|7217.2|7222.7|7221.7|7211.7|7210.7|561
1663668300000|2022-09-20 10:05:00|7217.9|7216.9|7213.7|7212.7|7218.9|7217.9|7213.2|7212.2|356
1663668600000|2022-09-20 10:10:00|7213.2|7212.2|7218.7|7217.7|7220.2|7219.2|7210.7|7209.7|480
1663668900000|2022-09-20 10:15:00|7218.2|7217.2|7214.4|7213.4|7218.2|7217.2|7211.9|7210.9|444
1663669200000|2022-09-20 10:20:00|7214.2|7213.2|7215.9|7214.9|7216.7|7215.7|7208.4|7207.4|597
1663669500000|2022-09-20 10:25:00|7215.7|7214.7|7222.4|7221.4|7222.7|7221.7|7211.9|7210.9|390
1663669800000|2022-09-20 10:30:00|7223.2|7222.2|7229.2|7228.2|7229.4|7228.4|7222.7|7221.7|670
1663670100000|2022-09-20 10:35:00|7229.7|7228.7|7228.7|7227.7|7230.4|7229.4|7227.2|7226.2|384
1663670400000|2022-09-20 10:40:00|7228.4|7227.4|7224.9|7223.9|7228.9|7227.9|7223.9|7222.9|446
1663670700000|2022-09-20 10:45:00|7224.7|7223.7|7223.7|7222.7|7225.7|7224.7|7218.2|7217.2|440
1663671000000|2022-09-20 10:50:00|7223.9|7222.9|7229.4|7228.4|7230.9|7229.9|7223.9|7222.9|609
1663671300000|2022-09-20 10:55:00|7229.7|7228.7|7232.2|7231.2|7232.2|7231.2|7226.2|7225.2|566
1663671600000|2022-09-20 11:00:00|7231.2|7230.2|7227.2|7226.2|7231.7|7230.7|7226.2|7225.2|669
1663671900000|2022-09-20 11:05:00|7227.7|7226.7|7228.9|7227.9|7230.7|7229.7|7224.4|7223.4|475
1663672200000|2022-09-20 11:10:00|7229.2|7228.2|7224.7|7223.7|7229.9|7228.9|7221.2|7220.2|323
1663672500000|2022-09-20 11:15:00|7224.9|7223.9|7236.9|7235.9|7237.4|7236.4|7224.7|7223.7|472
1663672800000|2022-09-20 11:20:00|7236.7|7235.7|7232.9|7231.9|7237.2|7236.2|7232.7|7231.7|300
1663673100000|2022-09-20 11:25:00|7233.2|7232.2|7236.2|7235.2|7238.2|7237.2|7232.2|7231.2|262
1663673400000|2022-09-20 11:30:00|7235.7|7234.7|7233.4|7232.4|7237.9|7236.9|7231.4|7230.4|626
1663673700000|2022-09-20 11:35:00|7233.7|7232.7|7232.7|7231.7|7234.9|7233.9|7230.7|7229.7|311
1663674000000|2022-09-20 11:40:00|7232.2|7231.2|7226.4|7225.4|7232.2|7231.2|7225.2|7224.2|481
1663674300000|2022-09-20 11:45:00|7226.2|7225.2|7229.7|7228.7|7229.9|7228.9|7225.9|7224.9|536
1663674600000|2022-09-20 11:50:00|7229.9|7228.9|7229.9|7228.9|7232.9|7231.9|7229.2|7228.2|418
1663674900000|2022-09-20 11:55:00|7230.2|7229.2|7229.2|7228.2|7232.2|7231.2|7228.2|7227.2|392
1663675200000|2022-09-20 12:00:00|7229.7|7228.7|7221.7|7220.7|7232.9|7231.9|7220.9|7219.9|470
1663675500000|2022-09-20 12:05:00|7221.9|7220.9|7214.2|7213.2|7222.7|7221.7|7213.7|7212.7|522
1663675800000|2022-09-20 12:10:00|7213.9|7212.9|7216.7|7215.7|7218.4|7217.4|7213.9|7212.9|442
1663676100000|2022-09-20 12:15:00|7216.4|7215.4|7215.7|7214.7|7220.2|7219.2|7214.2|7213.2|460
1663676400000|2022-09-20 12:20:00|7215.9|7214.9|7211.9|7210.9|7216.7|7215.7|7211.2|7210.2|809
1663676700000|2022-09-20 12:25:00|7212.2|7211.2|7207.7|7206.7|7213.7|7212.7|7206.2|7205.2|739
1663677000000|2022-09-20 12:30:00|7207.9|7206.9|7205.7|7204.7|7210.2|7209.2|7203.7|7202.7|593
1663677300000|2022-09-20 12:35:00|7206.2|7205.2|7211.7|7210.7|7212.7|7211.7|7205.9|7204.9|480
1663677600000|2022-09-20 12:40:00|7211.2|7210.2|7209.7|7208.7|7214.7|7213.7|7208.7|7207.7|654
1663677900000|2022-09-20 12:45:00|7209.9|7208.9|7208.4|7207.4|7211.2|7210.2|7204.7|7203.7|1235
1663678200000|2022-09-20 12:50:00|7208.2|7207.2|7215.9|7214.9|7216.4|7215.4|7206.2|7205.2|619
1663678500000|2022-09-20 12:55:00|7215.7|7214.7|7213.2|7212.2|7218.2|7217.2|7213.2|7212.2|343
1663678800000|2022-09-20 13:00:00|7212.7|7211.7|7216.9|7215.9|7217.4|7216.4|7212.2|7211.2|456
1663679100000|2022-09-20 13:05:00|7216.7|7215.7|7216.7|7215.7|7219.7|7218.7|7213.2|7212.2|829
1663679400000|2022-09-20 13:10:00|7217.2|7216.2|7216.7|7215.7|7218.7|7217.7|7215.2|7214.2|462
1663679700000|2022-09-20 13:15:00|7216.4|7215.4|7212.9|7211.9|7217.9|7216.9|7212.2|7211.2|383
1663680000000|2022-09-20 13:20:00|7212.7|7211.7|7210.4|7209.4|7213.7|7212.7|7208.7|7207.7|359
1663680300000|2022-09-20 13:25:00|7210.7|7209.7|7210.7|7209.7|7212.7|7211.7|7209.2|7208.2|429
1663680600000|2022-09-20 13:30:00|7210.9|7209.9|7200.2|7199.2|7211.2|7210.2|7200.2|7199.2|1466
1663680900000|2022-09-20 13:35:00|7199.9|7198.9|7198.9|7197.9|7202.9|7201.9|7194.7|7193.7|972
1663681200000|2022-09-20 13:40:00|7199.2|7198.2|7198.9|7197.9|7199.7|7198.7|7192.9|7191.9|818
1663681500000|2022-09-20 13:45:00|7199.2|7198.2|7197.2|7196.2|7202.7|7201.7|7195.2|7194.2|1015
1663681800000|2022-09-20 13:50:00|7196.7|7195.7|7188.9|7187.9|7197.2|7196.2|7186.7|7185.7|792
1663682100000|2022-09-20 13:55:00|7189.2|7188.2|7187.7|7186.7|7193.2|7192.2|7186.7|7185.7|794
1663682400000|2022-09-20 14:00:00|7187.9|7186.9|7184.9|7183.9|7189.2|7188.2|7181.2|7180.2|1484
1663682700000|2022-09-20 14:05:00|7185.2|7184.2|7192.7|7191.7|7193.2|7192.2|7183.7|7182.7|945
1663683000000|2022-09-20 14:10:00|7192.4|7191.4|7179.7|7178.7|7194.2|7193.2|7175.2|7174.2|1525
1663683300000|2022-09-20 14:15:00|7180.2|7179.2|7173.7|7172.7|7182.2|7181.2|7170.7|7169.7|1686
1663683600000|2022-09-20 14:20:00|7173.2|7172.2|7178.7|7177.7|7182.2|7181.2|7172.9|7171.9|1112
1663683900000|2022-09-20 14:25:00|7178.2|7177.2|7188.2|7187.2|7188.2|7187.2|7175.7|7174.7|1186
1663684200000|2022-09-20 14:30:00|7188.4|7187.4|7175.7|7174.7|7188.4|7187.4|7174.7|7173.7|1009
1663684500000|2022-09-20 14:35:00|7175.9|7174.9|7174.7|7173.7|7176.7|7175.7|7168.9|7167.9|1097
1663684800000|2022-09-20 14:40:00|7174.4|7173.4|7176.7|7175.7|7182.2|7181.2|7171.7|7170.7|1061
1663685100000|2022-09-20 14:45:00|7176.9|7175.9|7179.7|7178.7|7180.2|7179.2|7171.7|7170.7|1146
1663685400000|2022-09-20 14:50:00|7179.9|7178.9|7187.7|7186.7|7189.2|7188.2|7179.7|7178.7|1315
1663685700000|2022-09-20 14:55:00|7187.4|7186.4|7193.7|7192.7|7193.7|7192.7|7186.4|7185.4|949
1663686000000|2022-09-20 15:00:00|7193.2|7192.2|7183.7|7182.7|7194.2|7193.2|7181.7|7180.7|1036
1663686300000|2022-09-20 15:05:00|7183.9|7182.9|7194.7|7193.7|7195.2|7194.2|7182.2|7181.2|977
1663686600000|2022-09-20 15:10:00|7194.2|7193.2|7191.2|7190.2|7196.2|7195.2|7190.7|7189.7|790
1663686900000|2022-09-20 15:15:00|7191.7|7190.7|7188.9|7187.9|7192.7|7191.7|7188.2|7187.2|926
1663687200000|2022-09-20 15:20:00|7188.7|7187.7|7188.8|7187.8|7192.8|7191.8|7187.2|7186.2|1108
1663687500000|2022-09-20 15:25:00|7188.5|7187.5|7187.8|7185.8|7189.8|7188.8|7182.3|7181.3|3337
1663687800000|2022-09-20 15:30:00|7187.3|7185.3|7193.3|7191.3|7193.8|7191.8|7183.3|7181.3|7433
1663688100000|2022-09-20 15:35:00|7193.5|7191.5|7200.3|7198.3|7202.8|7200.8|7192|7190|2661
1663688400000|2022-09-20 15:40:00|7200.8|7198.8|7195.8|7193.8|7200.8|7198.8|7195.5|7193.5|824
1663688700000|2022-09-20 15:45:00|7196|7194|7201.8|7199.8|7202.8|7200.8|7196|7194|603
1663689000000|2022-09-20 15:50:00|7202|7200|7204.3|7202.3|7205.3|7203.3|7199.8|7197.8|649
1663689300000|2022-09-20 15:55:00|7203.8|7201.8|7208.3|7206.3|7208.8|7206.8|7203.8|7201.8|535
1663689600000|2022-09-20 16:00:00|7208|7206|7210.8|7208.8|7211.3|7209.3|7207.3|7205.3|305
1663689900000|2022-09-20 16:05:00|7211|7209|7212.8|7210.8|7214|7212|7209.8|7207.8|403
1663690200000|2022-09-20 16:10:00|7212.3|7210.3|7212.3|7210.3|7214|7212|7208.8|7206.8|317
1663690500000|2022-09-20 16:15:00|7212|7210|7208.3|7206.3|7213.3|7211.3|7207.3|7205.3|87
1663690800000|2022-09-20 16:20:00|7208.5|7206.5|7208.3|7206.3|7211.8|7209.8|7207.8|7205.8|308
1663691100000|2022-09-20 16:25:00|7208|7206|7197.8|7195.8|7208|7206|7197.5|7195.5|227
1663691400000|2022-09-20 16:30:00|7198|7196|7191.8|7189.8|7198.3|7196.3|7191.3|7189.3|284
1663691700000|2022-09-20 16:35:00|7192|7190|7192.8|7190.8|7194.5|7192.5|7190.3|7188.3|269
1663692000000|2022-09-20 16:40:00|7193|7191|7189.3|7187.3|7193|7191|7189.3|7187.3|212
1663692300000|2022-09-20 16:45:00|7189.5|7187.5|7189.8|7187.8|7190.8|7188.8|7187.8|7185.8|164
1663692600000|2022-09-20 16:50:00|7189.5|7187.5|7192|7190|7192.5|7190.5|7186.3|7184.3|187
1663692900000|2022-09-20 16:55:00|7192.3|7190.3|7192|7190|7195|7193|7190.8|7188.8|162
1663693200000|2022-09-20 17:00:00|7191.8|7189.8|7190|7188|7195|7193|7190|7188|74
1663693500000|2022-09-20 17:05:00|7190.3|7188.3|7186.5|7184.5|7190.5|7188.5|7185.5|7183.5|118
1663693800000|2022-09-20 17:10:00|7186|7184|7185|7183|7186.5|7184.5|7182.8|7180.8|199
1663694100000|2022-09-20 17:15:00|7184.8|7182.8|7180.8|7178.8|7184.8|7182.8|7180.3|7178.3|228
1663694400000|2022-09-20 17:20:00|7180.5|7178.5|7185|7183|7186.3|7184.3|7177.8|7175.8|347
1663694700000|2022-09-20 17:25:00|7184.8|7182.8|7176|7174|7185.3|7183.3|7174.3|7172.3|302
1663695000000|2022-09-20 17:30:00|7175.8|7173.8|7168.8|7166.8|7175.8|7173.8|7168.5|7166.5|293
1663695300000|2022-09-20 17:35:00|7168.5|7166.5|7170.3|7168.3|7171.8|7169.8|7168|7166|166
1663695600000|2022-09-20 17:40:00|7170|7168|7174.3|7172.3|7175.5|7173.5|7168.8|7166.8|143
1663695900000|2022-09-20 17:45:00|7173.8|7171.8|7168.8|7166.8|7174.5|7172.5|7168.5|7166.5|194
1663696200000|2022-09-20 17:50:00|7168.5|7166.5|7166|7164|7169.5|7167.5|7165.3|7163.3|260
1663696500000|2022-09-20 17:55:00|7165.8|7163.8|7163|7161|7166|7164|7161.8|7159.8|142
1663696800000|2022-09-20 18:00:00|7162.8|7160.8|7167.3|7165.3|7168|7166|7162.8|7160.8|177
1663697100000|2022-09-20 18:05:00|7167.5|7165.5|7170.5|7168.5|7170.5|7168.5|7166.8|7164.8|225
1663697400000|2022-09-20 18:10:00|7170.3|7168.3|7169.5|7167.5|7170.5|7168.5|7166.3|7164.3|121
1663697700000|2022-09-20 18:15:00|7169.3|7167.3|7170.8|7168.8|7171|7169|7163.3|7161.3|149
1663698000000|2022-09-20 18:20:00|7171|7169|7175|7173|7176.3|7174.3|7169.8|7167.8|263
1663698300000|2022-09-20 18:25:00|7174.8|7172.8|7171.8|7169.8|7175.5|7173.5|7171|7169|122
1663698600000|2022-09-20 18:30:00|7171.3|7169.3|7167|7165|7171.3|7169.3|7165.5|7163.5|128
1663698900000|2022-09-20 18:35:00|7166.8|7164.8|7167|7165|7168.3|7166.3|7165|7163|98
1663699200000|2022-09-20 18:40:00|7167.3|7165.3|7168.8|7166.8|7170.3|7168.3|7163.3|7161.3|145
1663699500000|2022-09-20 18:45:00|7169|7167|7178.5|7176.5|7182.3|7180.3|7167.8|7165.8|349
1663699800000|2022-09-20 18:50:00|7178.8|7176.8|7175.3|7173.3|7179.8|7177.8|7174|7172|63
1663700100000|2022-09-20 18:55:00|7175|7173|7179.3|7177.3|7181.5|7179.5|7173.5|7171.5|117
1663700400000|2022-09-20 19:00:00|7179.5|7177.5|7179.5|7177.5|7184.8|7182.8|7178|7176|164
1663700700000|2022-09-20 19:05:00|7179.8|7177.8|7176.5|7174.5|7180.8|7178.8|7174.5|7172.5|141
1663701000000|2022-09-20 19:10:00|7176.3|7174.3|7184.3|7182.3|7184.8|7182.8|7176|7174|150
1663701300000|2022-09-20 19:15:00|7184|7182|7186.8|7184.8|7188.3|7186.3|7183.5|7181.5|265
1663701600000|2022-09-20 19:20:00|7187|7185|7189.5|7187.5|7191.5|7189.5|7185.5|7183.5|311
1663701900000|2022-09-20 19:25:00|7189.3|7187.3|7192|7190|7193.5|7191.5|7189|7187|175
1663702200000|2022-09-20 19:30:00|7191.8|7189.8|7194|7192|7194|7192|7185.5|7183.5|303
1663702500000|2022-09-20 19:35:00|7193.8|7191.8|7197.5|7195.5|7198.8|7196.8|7192.3|7190.3|209
1663702800000|2022-09-20 19:40:00|7197.3|7195.3|7198.8|7196.8|7199.8|7197.8|7195.3|7193.3|252
1663703100000|2022-09-20 19:45:00|7199.3|7197.3|7199.8|7197.8|7202.5|7200.5|7198|7196|394
1663703400000|2022-09-20 19:50:00|7199.3|7197.3|7195.8|7193.8|7200.5|7198.5|7192.5|7190.5|275
1663703700000|2022-09-20 19:55:00|7195.3|7193.3|7193.8|7189.8|7196.8|7194.8|7191.8|7189.8|836
1663704000000|2022-09-20 20:00:00|7193.9|7189.9|7197.9|7193.9|7204|7200|7193.9|7189.9|0
1663704300000|2022-09-20 20:05:00|7197.8|7193.8|7203.2|7199.2|7203.6|7199.6|7197.5|7193.5|0
1663704600000|2022-09-20 20:10:00|7203|7199|7200.8|7196.8|7204.9|7200.9|7200.6|7196.6|0
1663704900000|2022-09-20 20:15:00|7200.9|7196.9|7198.5|7194.5|7203.5|7199.5|7198.5|7194.5|0
1663705200000|2022-09-20 20:20:00|7198.6|7194.6|7197.3|7193.3|7199.5|7195.5|7197.3|7193.3|0
1663705500000|2022-09-20 20:25:00|7197.1|7193.1|7196.6|7192.6|7198.6|7194.6|7196.2|7192.2|0
1663705800000|2022-09-20 20:30:00|7196.5|7192.5|7195.9|7191.9|7197.8|7193.8|7195.6|7191.6|0
1663706100000|2022-09-20 20:35:00|7196|7192|7195.6|7191.6|7197.1|7193.1|7193.9|7189.9|0
1663706400000|2022-09-20 20:40:00|7195.7|7191.7|7195.6|7191.6|7196|7192|7194.6|7190.6|0
1663706700000|2022-09-20 20:45:00|7195.7|7191.7|7197.2|7193.2|7197.2|7193.2|7195.7|7191.7|0
1663707000000|2022-09-20 20:50:00|7197.1|7193.1|7197.6|7193.6|7198.1|7194.1|7196.6|7192.6|0
1663707300000|2022-09-20 20:55:00|7197.5|7193.5|7199|7195|7199.8|7195.8|7197|7193|0
1663707600000|2022-09-20 21:00:00|7198.9|7194.9|7198.7|7194.7|7199.1|7195.1|7198|7194|0
1663707900000|2022-09-20 21:05:00|7196.7|7192.7|7195.1|7191.1|7196.7|7192.7|7195.1|7191.1|0
1663708200000|2022-09-20 21:10:00|7194.9|7190.9|7194.9|7190.9|7195|7191|7194.8|7190.8|0
1663708500000|2022-09-20 21:15:00|7194.8|7190.8|7194.8|7190.8|7195.2|7191.2|7194.7|7190.7|0
1663708800000|2022-09-20 21:20:00|7194.7|7190.7|7194.4|7190.4|7194.7|7190.7|7194.1|7190.1|0
1663709100000|2022-09-20 21:25:00|7194.5|7190.5|7193.9|7189.9|7194.6|7190.6|7193.9|7189.9|0
1663709400000|2022-09-20 21:30:00|7194|7190|7194.3|7190.3|7194.4|7190.4|7193.6|7189.6|0
1663709700000|2022-09-20 21:35:00|7194.4|7190.4|7194.4|7190.4|7194.9|7190.9|7194.3|7190.3|0
1663710000000|2022-09-20 21:40:00|7194.3|7190.3|7194.2|7190.2|7194.3|7190.3|7194.1|7190.1|0
1663710300000|2022-09-20 21:45:00|7194.3|7190.3|7194.1|7190.1|7194.6|7190.6|7194.1|7190.1|0
1663710600000|2022-09-20 21:50:00|7194.2|7190.2|7194.2|7190.2|7194.4|7190.4|7194.2|7190.2|0
1663710900000|2022-09-20 21:55:00|7194.3|7190.3|7194.4|7190.4|7194.7|7190.7|7194.1|7190.1|0
1663711200000|2022-09-20 22:00:00|7194.5|7190.5|7190.7|7186.7|7195.2|7191.2|7188.6|7184.6|0
1663711500000|2022-09-20 22:05:00|7190.8|7186.8|7189.3|7185.3|7191.7|7187.7|7188.6|7184.6|0
1663711800000|2022-09-20 22:10:00|7189.4|7185.4|7187.7|7183.7|7190.9|7186.9|7187.2|7183.2|0
1663712100000|2022-09-20 22:15:00|7187.8|7183.8|7187.1|7183.1|7188.4|7184.4|7187|7183|0
1663712400000|2022-09-20 22:20:00|7187.2|7183.2|7187.7|7183.7|7188.1|7184.1|7186.6|7182.6|0
1663712700000|2022-09-20 22:25:00|7187.8|7183.8|7188.1|7184.1|7190.7|7186.7|7187.8|7183.8|0
1663713000000|2022-09-20 22:30:00|7188.2|7184.2|7188.7|7184.7|7190.2|7186.2|7188.2|7184.2|0
1663713300000|2022-09-20 22:35:00|7188.6|7184.6|7189.1|7185.1|7189.7|7185.7|7188.3|7184.3|0
1663713600000|2022-09-20 22:40:00|7189.2|7185.2|7190.7|7186.7|7191.1|7187.1|7189.2|7185.2|0
1663713900000|2022-09-20 22:45:00|7190.6|7186.6|7189.4|7185.4|7190.6|7186.6|7188.6|7184.6|0
1663714200000|2022-09-20 22:50:00|7189.5|7185.5|7190|7186|7191.8|7187.8|7189.5|7185.5|0
1663714500000|2022-09-20 22:55:00|7190.1|7186.1|7192.7|7188.7|7192.7|7188.7|7190|7186|0
1663714800000|2022-09-20 23:00:00|7192.8|7188.8|7192|7188|7194.1|7190.1|7191.7|7187.7|0
1663715100000|2022-09-20 23:05:00|7191.9|7187.9|7186.8|7182.8|7192.1|7188.1|7186.6|7182.6|0
1663715400000|2022-09-20 23:10:00|7186.7|7182.7|7184.2|7180.2|7187.8|7183.8|7184.1|7180.1|0
1663715700000|2022-09-20 23:15:00|7184.3|7180.3|7185.7|7181.7|7186.2|7182.2|7184.2|7180.2|0
1663716000000|2022-09-20 23:20:00|7185.8|7181.8|7187|7183|7187.3|7183.3|7185.8|7181.8|0
1663716300000|2022-09-20 23:25:00|7187.1|7183.1|7187.3|7183.3|7188.9|7184.9|7187.1|7183.1|0
1663716600000|2022-09-20 23:30:00|7187.4|7183.4|7190.1|7186.1|7190.3|7186.3|7186.7|7182.7|0
1663716900000|2022-09-20 23:35:00|7190.2|7186.2|7190.1|7186.1|7190.8|7186.8|7189.4|7185.4|0
1663717200000|2022-09-20 23:40:00|7190.2|7186.2|7190.9|7186.9|7191.8|7187.8|7190.2|7186.2|0
1663717500000|2022-09-20 23:45:00|7191|7187|7189.8|7185.8|7192.2|7188.2|7188.9|7184.9|0
1663717800000|2022-09-20 23:50:00|7190|7186|7190.8|7186.8|7191.2|7187.2|7188.1|7184.1|0
1663718100000|2022-09-20 23:55:00|7190.9|7186.9|7190.5|7186.5|7193.2|7189.2|7187.8|7183.8|0
1663718400000|2022-09-21 00:00:00|7190.4|7186.4|7196.3|7193.3|7198.5|7195.5|7189.8|7185.8|73
1663718700000|2022-09-21 00:05:00|7196.5|7193.5|7199|7196|7199|7196|7195|7192|24
1663719000000|2022-09-21 00:10:00|7199.5|7196.5|7202.5|7199.5|7203.3|7200.3|7199.5|7196.5|51
1663719300000|2022-09-21 00:15:00|7202.3|7199.3|7196.5|7193.5|7202.3|7199.3|7192.5|7189.5|57
1663719600000|2022-09-21 00:20:00|7196.8|7193.8|7196.5|7193.5|7198.8|7195.8|7193.5|7190.5|28
1663719900000|2022-09-21 00:25:00|7196.3|7193.3|7198.8|7195.8|7199.8|7196.8|7195.5|7192.5|21
1663720200000|2022-09-21 00:30:00|7199|7196|7197|7194|7199.5|7196.5|7196.5|7193.5|15
1663720500000|2022-09-21 00:35:00|7197.3|7194.3|7200|7197|7202.5|7199.5|7196.5|7193.5|11
1663720800000|2022-09-21 00:40:00|7200.3|7197.3|7201.3|7198.3|7202.3|7199.3|7199.8|7196.8|12
1663721100000|2022-09-21 00:45:00|7201|7198|7198|7195|7201|7198|7197.5|7194.5|14
1663721400000|2022-09-21 00:50:00|7197.8|7194.8|7198.5|7195.5|7198.5|7195.5|7196|7193|28
1663721700000|2022-09-21 00:55:00|7198.3|7195.3|7194.5|7191.5|7199.5|7196.5|7194.3|7191.3|46
1663722000000|2022-09-21 01:00:00|7194.8|7191.8|7193.8|7190.8|7195.3|7192.3|7192.5|7189.5|39
1663722300000|2022-09-21 01:05:00|7193.5|7190.5|7195.5|7192.5|7196.5|7193.5|7193.5|7190.5|36
1663722600000|2022-09-21 01:10:00|7194.8|7191.8|7195|7192|7195.5|7192.5|7193.5|7190.5|14
1663722900000|2022-09-21 01:15:00|7194.8|7191.8|7195.3|7192.3|7197.3|7194.3|7194|7191|27
1663723200000|2022-09-21 01:20:00|7195|7192|7191.3|7188.3|7195.5|7192.5|7189.5|7186.5|19
1663723500000|2022-09-21 01:25:00|7191|7188|7184.3|7181.3|7191.5|7188.5|7182.8|7179.8|42
1663723800000|2022-09-21 01:30:00|7183.5|7180.5|7180.3|7177.3|7184.8|7181.8|7180|7177|62
1663724100000|2022-09-21 01:35:00|7180|7177|7182.5|7179.5|7183.5|7180.5|7179.3|7176.3|30
1663724400000|2022-09-21 01:40:00|7182.3|7179.3|7182.8|7179.8|7183.8|7180.8|7181.5|7178.5|13
1663724700000|2022-09-21 01:45:00|7182.5|7179.5|7185.5|7182.5|7186|7183|7181.8|7178.8|22
1663725000000|2022-09-21 01:50:00|7185.3|7182.3|7183|7180|7186|7183|7183|7180|10
1663725300000|2022-09-21 01:55:00|7182.8|7179.8|7183|7180|7184|7181|7181.5|7178.5|35
1663725600000|2022-09-21 02:00:00|7182.8|7179.8|7183.5|7180.5|7184.5|7181.5|7182.3|7179.3|17
1663725900000|2022-09-21 02:05:00|7184|7181|7190|7187|7191.5|7188.5|7183.5|7180.5|17
1663726200000|2022-09-21 02:10:00|7190.3|7187.3|7189|7186|7190.5|7187.5|7188.3|7185.3|16
1663726500000|2022-09-21 02:15:00|7188.8|7185.8|7187.5|7184.5|7189|7186|7186|7183|20
1663726800000|2022-09-21 02:20:00|7187.3|7184.3|7187.3|7184.3|7188.5|7185.5|7186.8|7183.8|16
1663727100000|2022-09-21 02:25:00|7187.5|7184.5|7188.3|7185.3|7190|7187|7187|7184|11
1663727400000|2022-09-21 02:30:00|7188|7185|7186.3|7183.3|7188.3|7185.3|7184|7181|14
1663727700000|2022-09-21 02:35:00|7186.5|7183.5|7187.5|7184.5|7187.5|7184.5|7186.3|7183.3|5
1663728000000|2022-09-21 02:40:00|7187.3|7184.3|7189|7186|7189.5|7186.5|7187|7184|5
1663728300000|2022-09-21 02:45:00|7189.3|7186.3|7190.3|7187.3|7192|7189|7189.3|7186.3|26
1663728600000|2022-09-21 02:50:00|7190.8|7187.8|7192|7189|7193|7190|7190.8|7187.8|8
1663728900000|2022-09-21 02:55:00|7191.8|7188.8|7192|7189|7192.5|7189.5|7191|7188|8
1663729200000|2022-09-21 03:00:00|7192.3|7189.3|7190|7187|7192.3|7189.3|7190|7187|12
1663729500000|2022-09-21 03:05:00|7191.5|7188.5|7189.8|7186.8|7191.5|7188.5|7189.8|7186.8|25
1663729800000|2022-09-21 03:10:00|7189.5|7186.5|7190.3|7187.3|7191.5|7188.5|7189.5|7186.5|17
1663730100000|2022-09-21 03:15:00|7190.5|7187.5|7188.8|7185.8|7191|7188|7188.8|7185.8|9
1663730400000|2022-09-21 03:20:00|7188.5|7185.5|7187.8|7184.8|7188.5|7185.5|7186.8|7183.8|13
1663730700000|2022-09-21 03:25:00|7187.5|7184.5|7185.8|7182.8|7187.5|7184.5|7185.5|7182.5|16
1663731000000|2022-09-21 03:30:00|7186|7183|7186.8|7183.8|7189|7186|7186|7183|23
1663731300000|2022-09-21 03:35:00|7186.5|7183.5|7187.5|7184.5|7189.5|7186.5|7186|7183|13
1663731600000|2022-09-21 03:40:00|7187|7184|7187.3|7184.3|7187.5|7184.5|7186.3|7183.3|13
1663731900000|2022-09-21 03:45:00|7187.5|7184.5|7189.8|7186.8|7190|7187|7187.5|7184.5|10
1663732200000|2022-09-21 03:50:00|7189.3|7186.3|7191.5|7188.5|7191.8|7188.8|7189.3|7186.3|20
1663732500000|2022-09-21 03:55:00|7191.8|7188.8|7193.5|7190.5|7193.8|7190.8|7191.5|7188.5|28
1663732800000|2022-09-21 04:00:00|7193.8|7190.8|7191.8|7188.8|7194.3|7191.3|7191.8|7188.8|16
1663733100000|2022-09-21 04:05:00|7191.3|7188.3|7189.5|7186.5|7191.5|7188.5|7189.5|7186.5|6
1663733400000|2022-09-21 04:10:00|7189.3|7186.3|7190.3|7187.3|7191|7188|7189.3|7186.3|10
1663733700000|2022-09-21 04:15:00|7190.5|7187.5|7189.8|7186.8|7190.5|7187.5|7189.5|7186.5|4
1663734000000|2022-09-21 04:20:00|7190|7187|7189|7186|7190.5|7187.5|7188.5|7185.5|6
1663734300000|2022-09-21 04:25:00|7188.8|7185.8|7189|7186|7190|7187|7188.3|7185.3|5
1663734600000|2022-09-21 04:30:00|7188.5|7185.5|7187.8|7184.8|7188.5|7185.5|7187|7184|4
1663734900000|2022-09-21 04:35:00|7188|7185|7189.5|7186.5|7189.5|7186.5|7187|7184|17
1663735200000|2022-09-21 04:40:00|7189.8|7186.8|7191.5|7188.5|7191.8|7188.8|7189|7186|19
1663735500000|2022-09-21 04:45:00|7191.8|7188.8|7189.5|7186.5|7192|7189|7189|7186|14
1663735800000|2022-09-21 04:50:00|7189|7186|7186|7183|7189|7186|7185.3|7182.3|17
1663736100000|2022-09-21 04:55:00|7185.8|7182.8|7188|7185|7188|7185|7185.5|7182.5|6
1663736400000|2022-09-21 05:00:00|7188.3|7185.3|7190.5|7187.5|7191|7188|7188.3|7185.3|18
1663736700000|2022-09-21 05:05:00|7190.3|7187.3|7190.5|7187.5|7192.8|7189.8|7188|7185|35
1663737000000|2022-09-21 05:10:00|7190|7187|7190|7187|7191.5|7188.5|7190|7187|4
1663737300000|2022-09-21 05:15:00|7190.3|7187.3|7190|7187|7190.3|7187.3|7188.5|7185.5|19
1663737600000|2022-09-21 05:20:00|7189.8|7186.8|7190|7187|7191.5|7188.5|7189.5|7186.5|8
1663737900000|2022-09-21 05:25:00|7189.8|7186.8|7192.5|7189.5|7193|7190|7189.8|7186.8|15
1663738200000|2022-09-21 05:30:00|7193|7190|7194|7191|7194|7191|7192|7189|28
1663738500000|2022-09-21 05:35:00|7193.8|7190.8|7192.5|7189.5|7194|7191|7191.8|7188.8|23
1663738800000|2022-09-21 05:40:00|7192.3|7189.3|7191.5|7188.5|7193.8|7190.8|7191.3|7188.3|56
1663739100000|2022-09-21 05:45:00|7191.3|7188.3|7192.5|7189.5|7192.8|7189.8|7190.3|7187.3|21
1663739400000|2022-09-21 05:50:00|7192.8|7189.8|7195.8|7192.8|7197.5|7194.5|7192.5|7189.5|43
1663739700000|2022-09-21 05:55:00|7196.3|7193.3|7184|7181|7198.3|7195.3|7182.5|7179.5|341
1663740000000|2022-09-21 06:00:00|7184.3|7181.3|7187.5|7185.5|7188|7186|7169.5|7167.5|522
1663740300000|2022-09-21 06:05:00|7188|7186|7195.3|7193.3|7197|7195|7188|7186|332
1663740600000|2022-09-21 06:10:00|7196|7194|7185.8|7183.8|7199.3|7197.3|7183.5|7181.5|352
1663740900000|2022-09-21 06:15:00|7185.5|7183.5|7189|7187|7193|7191|7183.5|7181.5|217
1663741200000|2022-09-21 06:20:00|7189.3|7187.3|7187|7185|7192.5|7190.5|7185.5|7183.5|170
1663741500000|2022-09-21 06:25:00|7187.3|7185.3|7176.3|7174.3|7188|7186|7176.3|7174.3|246
1663741800000|2022-09-21 06:30:00|7176.5|7174.5|7170|7168|7179.3|7177.3|7167|7165|433
1663742100000|2022-09-21 06:35:00|7170.3|7168.3|7172|7170|7176.5|7174.5|7170|7168|285
1663742400000|2022-09-21 06:40:00|7172.3|7170.3|7176.5|7174.5|7178.5|7176.5|7171.5|7169.5|242
1663742700000|2022-09-21 06:45:00|7177|7175|7188|7186|7189.5|7187.5|7177|7175|333
1663743000000|2022-09-21 06:50:00|7188.3|7186.3|7181|7179|7189.5|7187.5|7180.5|7178.5|323
1663743300000|2022-09-21 06:55:00|7181.3|7179.3|7180|7178|7182|7180|7170.8|7168.8|633
1663743600000|2022-09-21 07:00:00|7179.5|7178.5|7177.3|7176.3|7194.8|7193.8|7164.5|7163.5|4187
1663743900000|2022-09-21 07:05:00|7178.5|7177.5|7190|7189|7190.8|7189.8|7173.5|7172.5|2464
1663744200000|2022-09-21 07:10:00|7189.8|7188.8|7201.8|7200.8|7203.3|7202.3|7181.3|7180.3|1679
1663744500000|2022-09-21 07:15:00|7201.5|7200.5|7203.5|7202.5|7215.5|7214.5|7199.8|7198.8|2265
1663744800000|2022-09-21 07:20:00|7203.8|7202.8|7200.5|7199.5|7206.8|7205.8|7194.5|7193.5|1175
1663745100000|2022-09-21 07:25:00|7200.8|7199.8|7213|7212|7215.3|7214.3|7200.3|7199.3|870
1663745400000|2022-09-21 07:30:00|7213.5|7212.5|7212|7211|7214.3|7213.3|7205.3|7204.3|920
1663745700000|2022-09-21 07:35:00|7212.3|7211.3|7213.3|7212.3|7214.3|7213.3|7211|7210|712
1663746000000|2022-09-21 07:40:00|7213|7212|7213.5|7212.5|7214.3|7213.3|7208.8|7207.8|603
1663746300000|2022-09-21 07:45:00|7213.8|7212.8|7222.3|7221.3|7225.8|7224.8|7213.8|7212.8|700
1663746600000|2022-09-21 07:50:00|7222.5|7221.5|7224.3|7223.3|7228|7227|7222.5|7221.5|679
1663746900000|2022-09-21 07:55:00|7224.5|7223.5|7222.8|7221.8|7224.8|7223.8|7217|7216|496
1663747200000|2022-09-21 08:00:00|7223|7222|7225|7224|7227.8|7226.8|7221.3|7220.3|464
1663747500000|2022-09-21 08:05:00|7224.8|7223.8|7231.5|7230.5|7231.5|7230.5|7221.3|7220.3|454
1663747800000|2022-09-21 08:10:00|7231.8|7230.8|7227|7226|7236.5|7235.5|7227|7226|740
1663748100000|2022-09-21 08:15:00|7227.8|7226.8|7234.5|7233.5|7234.8|7233.8|7227.8|7226.8|502
1663748400000|2022-09-21 08:20:00|7234.3|7233.3|7236.3|7235.3|7236.8|7235.8|7232.5|7231.5|517
1663748700000|2022-09-21 08:25:00|7236|7235|7237|7236|7240.5|7239.5|7236|7235|523
1663749000000|2022-09-21 08:30:00|7236.8|7235.8|7236.3|7235.3|7238.8|7237.8|7235.8|7234.8|498
1663749300000|2022-09-21 08:35:00|7236|7235|7237.3|7236.3|7239.3|7238.3|7234.8|7233.8|426
1663749600000|2022-09-21 08:40:00|7237.5|7236.5|7238.8|7237.8|7241.3|7240.3|7235.8|7234.8|390
1663749900000|2022-09-21 08:45:00|7239|7238|7237.8|7236.8|7241|7240|7235.8|7234.8|352
1663750200000|2022-09-21 08:50:00|7238|7237|7232.5|7231.5|7239|7238|7231|7230|440
1663750500000|2022-09-21 08:55:00|7232.8|7231.8|7227.3|7226.3|7233|7232|7225.8|7224.8|635
1663750800000|2022-09-21 09:00:00|7226.5|7225.5|7224.3|7223.3|7227.5|7226.5|7221.8|7220.8|445
1663751100000|2022-09-21 09:05:00|7224|7223|7222.8|7221.8|7228.5|7227.5|7221.8|7220.8|270
1663751400000|2022-09-21 09:10:00|7223|7222|7222.3|7221.3|7223.8|7222.8|7219.5|7218.5|492
1663751700000|2022-09-21 09:15:00|7222.8|7221.8|7219.8|7218.8|7225|7224|7218.8|7217.8|262
1663752000000|2022-09-21 09:20:00|7220.3|7219.3|7220.8|7219.8|7222.3|7221.3|7217.8|7216.8|351
1663752300000|2022-09-21 09:25:00|7220.5|7219.5|7224|7223|7226.8|7225.8|7220.5|7219.5|483
1663752600000|2022-09-21 09:30:00|7223.8|7222.8|7236.5|7235.5|7236.8|7235.8|7222.8|7221.8|226
1663752900000|2022-09-21 09:35:00|7236.8|7235.8|7235.3|7234.3|7237|7236|7233|7232|198
1663753200000|2022-09-21 09:40:00|7235.5|7234.5|7235.8|7234.8|7238.8|7237.8|7234.5|7233.5|276
1663753500000|2022-09-21 09:45:00|7236|7235|7240.8|7239.8|7241.3|7240.3|7235.8|7234.8|291
1663753800000|2022-09-21 09:50:00|7241|7240|7241.3|7240.3|7242.3|7241.3|7238.3|7237.3|323
1663754100000|2022-09-21 09:55:00|7241|7240|7243.8|7242.8|7244.3|7243.3|7239.5|7238.5|254
1663754400000|2022-09-21 10:00:00|7244.3|7243.3|7243.8|7242.8|7248.3|7247.3|7243.8|7242.8|556
1663754700000|2022-09-21 10:05:00|7244|7243|7246.5|7245.5|7246.8|7245.8|7242.8|7241.8|411
1663755000000|2022-09-21 10:10:00|7246.3|7245.3|7248.3|7247.3|7248.8|7247.8|7245.5|7244.5|301
1663755300000|2022-09-21 10:15:00|7248|7247|7247.5|7246.5|7250|7249|7246.8|7245.8|385
1663755600000|2022-09-21 10:20:00|7247.8|7246.8|7239.8|7238.8|7248.8|7247.8|7239|7238|329
1663755900000|2022-09-21 10:25:00|7239.3|7238.3|7242.8|7241.8|7244.5|7243.5|7238|7237|289
1663756200000|2022-09-21 10:30:00|7243.3|7242.3|7232.8|7231.8|7243.3|7242.3|7231.8|7230.8|928
1663756500000|2022-09-21 10:35:00|7232.5|7231.5|7237.3|7236.3|7239.3|7238.3|7229.3|7228.3|336
1663756800000|2022-09-21 10:40:00|7237.5|7236.5|7240.5|7239.5|7240.5|7239.5|7237.5|7236.5|369
1663757100000|2022-09-21 10:45:00|7240.3|7239.3|7244.5|7243.5|7247|7246|7240.3|7239.3|345
1663757400000|2022-09-21 10:50:00|7244.8|7243.8|7249.8|7248.8|7251.3|7250.3|7244.3|7243.3|346
1663757700000|2022-09-21 10:55:00|7249.5|7248.5|7255.8|7254.8|7256.5|7255.5|7248|7247|1092
1663758000000|2022-09-21 11:00:00|7256.5|7255.5|7256.8|7255.8|7261|7260|7255.3|7254.3|1082
1663758300000|2022-09-21 11:05:00|7257|7256|7253.8|7252.8|7257.3|7256.3|7252.3|7251.3|383
1663758600000|2022-09-21 11:10:00|7254|7253|7253|7252|7256.3|7255.3|7252.3|7251.3|351
1663758900000|2022-09-21 11:15:00|7253.3|7252.3|7256.8|7255.8|7258.3|7257.3|7253.3|7252.3|312
1663759200000|2022-09-21 11:20:00|7256.5|7255.5|7254.8|7253.8|7257.5|7256.5|7254|7253|451
1663759500000|2022-09-21 11:25:00|7255|7254|7251.8|7250.8|7256.3|7255.3|7250.3|7249.3|456
1663759800000|2022-09-21 11:30:00|7251.3|7250.3|7251.3|7250.3|7254|7253|7249.8|7248.8|289
1663760100000|2022-09-21 11:35:00|7251.5|7250.5|7254.3|7253.3|7255|7254|7250.3|7249.3|309
1663760400000|2022-09-21 11:40:00|7254|7253|7257.3|7256.3|7258.3|7257.3|7254|7253|303
1663760700000|2022-09-21 11:45:00|7257|7256|7256.7|7255.7|7260.2|7259.2|7256|7255|480
1663761000000|2022-09-21 11:50:00|7256.9|7255.9|7255.4|7254.4|7258.2|7257.2|7254.2|7253.2|438
1663761300000|2022-09-21 11:55:00|7255.7|7254.7|7247.7|7246.7|7255.9|7254.9|7247.7|7246.7|681
1663761600000|2022-09-21 12:00:00|7247.4|7246.4|7247.2|7246.2|7249.7|7248.7|7246.4|7245.4|457
1663761900000|2022-09-21 12:05:00|7246.9|7245.9|7243.4|7242.4|7248.9|7247.9|7242.7|7241.7|660
1663762200000|2022-09-21 12:10:00|7243.2|7242.2|7235.9|7234.9|7243.4|7242.4|7233.9|7232.9|588
1663762500000|2022-09-21 12:15:00|7236.2|7235.2|7235.7|7234.7|7240.2|7239.2|7233.4|7232.4|254
1663762800000|2022-09-21 12:20:00|7235.4|7234.4|7234.4|7233.4|7237.7|7236.7|7231.2|7230.2|954
1663763100000|2022-09-21 12:25:00|7234.7|7233.7|7236.7|7235.7|7237.2|7236.2|7232.2|7231.2|607
1663763400000|2022-09-21 12:30:00|7237.2|7236.2|7245.2|7244.2|7245.7|7244.7|7234.9|7233.9|617
1663763700000|2022-09-21 12:35:00|7244.9|7243.9|7241.2|7240.2|7246.2|7245.2|7239.2|7238.2|354
1663764000000|2022-09-21 12:40:00|7240.9|7239.9|7235.7|7234.7|7241.7|7240.7|7235.4|7234.4|308
1663764300000|2022-09-21 12:45:00|7235.4|7234.4|7235.7|7234.7|7239.4|7238.4|7235.2|7234.2|410
1663764600000|2022-09-21 12:50:00|7235.9|7234.9|7231.7|7230.7|7236.2|7235.2|7230.9|7229.9|409
1663764900000|2022-09-21 12:55:00|7231.9|7230.9|7233.9|7232.9|7234.2|7233.2|7230.2|7229.2|302
1663765200000|2022-09-21 13:00:00|7233.7|7232.7|7233.4|7232.4|7238.7|7237.7|7232.7|7231.7|425
1663765500000|2022-09-21 13:05:00|7233.7|7232.7|7234.7|7233.7|7235.4|7234.4|7231.9|7230.9|558
1663765800000|2022-09-21 13:10:00|7234.9|7233.9|7237.4|7236.4|7237.7|7236.7|7232.2|7231.2|662
1663766100000|2022-09-21 13:15:00|7237.7|7236.7|7239.7|7238.7|7240.2|7239.2|7236.2|7235.2|539
1663766400000|2022-09-21 13:20:00|7239.2|7238.2|7235.9|7234.9|7239.7|7238.7|7235.4|7234.4|627
1663766700000|2022-09-21 13:25:00|7236.2|7235.2|7239.9|7238.9|7240.2|7239.2|7234.4|7233.4|349
1663767000000|2022-09-21 13:30:00|7240.2|7239.2|7227.7|7226.7|7243.2|7242.2|7226.7|7225.7|1356
1663767300000|2022-09-21 13:35:00|7227.9|7226.9|7228.7|7227.7|7232.4|7231.4|7225.7|7224.7|997
1663767600000|2022-09-21 13:40:00|7228.9|7227.9|7219.4|7218.4|7229.7|7228.7|7219.2|7218.2|818
1663767900000|2022-09-21 13:45:00|7219.2|7218.2|7229.9|7228.9|7231.7|7230.7|7218.2|7217.2|1088
1663768200000|2022-09-21 13:50:00|7229.7|7228.7|7222.4|7221.4|7231.4|7230.4|7220.4|7219.4|727
1663768500000|2022-09-21 13:55:00|7222.2|7221.2|7212.2|7211.2|7223.2|7222.2|7212.2|7211.2|797
1663768800000|2022-09-21 14:00:00|7211.2|7210.2|7213.4|7212.4|7215.4|7214.4|7207.7|7206.7|853
1663769100000|2022-09-21 14:05:00|7213.7|7212.7|7214.2|7213.2|7214.7|7213.7|7203.7|7202.7|899
1663769400000|2022-09-21 14:10:00|7214.3|7213.3|7218.5|7217.5|7221.3|7220.3|7211.8|7210.8|704
1663769700000|2022-09-21 14:15:00|7218.8|7217.8|7222.8|7221.8|7222.8|7221.8|7215.3|7214.3|664
1663770000000|2022-09-21 14:20:00|7222.5|7221.5|7228.3|7227.3|7228.8|7227.8|7220.3|7219.3|769
1663770300000|2022-09-21 14:25:00|7227.8|7226.8|7234.8|7233.8|7235.3|7234.3|7225.5|7224.5|700
1663770600000|2022-09-21 14:30:00|7234.5|7233.5|7231.5|7230.5|7236.8|7235.8|7228.8|7227.8|725
1663770900000|2022-09-21 14:35:00|7231.8|7230.8|7234.3|7233.3|7236.3|7235.3|7230.8|7229.8|510
1663771200000|2022-09-21 14:40:00|7234|7233|7230.3|7229.3|7236|7235|7229.3|7228.3|436
1663771500000|2022-09-21 14:45:00|7230|7229|7225.3|7224.3|7233.8|7232.8|7225|7224|494
1663771800000|2022-09-21 14:50:00|7225.5|7224.5|7230|7229|7230.8|7229.8|7224.8|7223.8|917
1663772100000|2022-09-21 14:55:00|7230.3|7229.3|7232.5|7231.5|7233.3|7232.3|7228.3|7227.3|529
1663772400000|2022-09-21 15:00:00|7232.8|7231.8|7231.3|7230.3|7236.8|7235.8|7231.3|7230.3|1136
1663772700000|2022-09-21 15:05:00|7230.8|7229.8|7226.8|7225.8|7231.3|7230.3|7226.3|7225.3|571
1663773000000|2022-09-21 15:10:00|7226.5|7225.5|7230.8|7229.8|7230.8|7229.8|7225.5|7224.5|483
1663773300000|2022-09-21 15:15:00|7230.3|7229.3|7230.3|7229.3|7232.8|7231.8|7228.5|7227.5|886
1663773600000|2022-09-21 15:20:00|7230.8|7229.8|7237.3|7236.3|7238.3|7237.3|7230.8|7229.8|1004
1663773900000|2022-09-21 15:25:00|7237|7236|7237.8|7235.8|7242.3|7241.3|7233.8|7232.8|2617
1663774200000|2022-09-21 15:30:00|7237.4|7235.4|7238.4|7236.4|7244.9|7242.9|7234.4|7232.4|4874
1663774500000|2022-09-21 15:35:00|7239.9|7237.9|7248.9|7246.9|7249.6|7247.6|7239.1|7237.1|1549
1663774800000|2022-09-21 15:40:00|7248.6|7246.6|7251.9|7249.9|7252.9|7250.9|7246.4|7244.4|651
1663775100000|2022-09-21 15:45:00|7252.1|7250.1|7247.1|7245.1|7252.6|7250.6|7247.1|7245.1|244
1663775400000|2022-09-21 15:50:00|7247.4|7245.4|7248.4|7246.4|7249.9|7247.9|7246.1|7244.1|290
1663775700000|2022-09-21 15:55:00|7247.9|7245.9|7250.1|7248.1|7250.4|7248.4|7246.9|7244.9|171
1663776000000|2022-09-21 16:00:00|7249.9|7247.9|7252.4|7250.4|7253.4|7251.4|7248.9|7246.9|331
1663776300000|2022-09-21 16:05:00|7251.9|7249.9|7254.6|7252.6|7256.9|7254.9|7251.9|7249.9|241
1663776600000|2022-09-21 16:10:00|7254.9|7252.9|7254.4|7252.4|7256.4|7254.4|7254.1|7252.1|146
1663776900000|2022-09-21 16:15:00|7254.1|7252.1|7250.4|7248.4|7255.4|7253.4|7250.4|7248.4|149
1663777200000|2022-09-21 16:20:00|7250.6|7248.6|7251.9|7249.9|7252.4|7250.4|7249.4|7247.4|117
1663777500000|2022-09-21 16:25:00|7252.4|7250.4|7253.4|7251.4|7253.9|7251.9|7251.9|7249.9|148
1663777800000|2022-09-21 16:30:00|7253.1|7251.1|7255.6|7253.6|7255.9|7253.9|7252.1|7250.1|100
1663778100000|2022-09-21 16:35:00|7255.4|7253.4|7252.4|7250.4|7256.1|7254.1|7252.1|7250.1|102
1663778400000|2022-09-21 16:40:00|7252.1|7250.1|7252.4|7250.4|7252.4|7250.4|7250.9|7248.9|94
1663778700000|2022-09-21 16:45:00|7252.1|7250.1|7252.1|7250.1|7253.9|7251.9|7250.6|7248.6|131
1663779000000|2022-09-21 16:50:00|7252.4|7250.4|7249.4|7247.4|7252.4|7250.4|7249.4|7247.4|103
1663779300000|2022-09-21 16:55:00|7249.6|7247.6|7248.6|7246.6|7249.9|7247.9|7247.4|7245.4|68
1663779600000|2022-09-21 17:00:00|7248.4|7246.4|7247.9|7245.9|7250.1|7248.1|7247.6|7245.6|49
1663779900000|2022-09-21 17:05:00|7247.6|7245.6|7248.6|7246.6|7249.4|7247.4|7246.4|7244.4|84
1663780200000|2022-09-21 17:10:00|7248.4|7246.4|7248.9|7246.9|7249.4|7247.4|7247.4|7245.4|63
1663780500000|2022-09-21 17:15:00|7248.6|7246.6|7246.4|7244.4|7248.6|7246.6|7245.6|7243.6|67
1663780800000|2022-09-21 17:20:00|7246.1|7244.1|7246.4|7244.4|7246.9|7244.9|7244.6|7242.6|129
1663781100000|2022-09-21 17:25:00|7246.1|7244.1|7248.6|7246.6|7248.6|7246.6|7245.1|7243.1|40
1663781400000|2022-09-21 17:30:00|7248.9|7246.9|7249.9|7247.9|7251.4|7249.4|7248.6|7246.6|44
1663781700000|2022-09-21 17:35:00|7249.6|7247.6|7250.9|7248.9|7250.9|7248.9|7247.9|7245.9|59
1663782000000|2022-09-21 17:40:00|7250.4|7248.4|7252.1|7250.1|7252.9|7250.9|7249.9|7247.9|57
1663782300000|2022-09-21 17:45:00|7251.9|7249.9|7250.1|7248.1|7253.4|7251.4|7249.4|7247.4|174
1663782600000|2022-09-21 17:50:00|7249.9|7247.9|7247.1|7245.1|7250.9|7248.9|7246.6|7244.6|231
1663782900000|2022-09-21 17:55:00|7246.9|7244.9|7248.9|7246.9|7249.4|7247.4|7245.1|7243.1|297
1663783200000|2022-09-21 18:00:00|7249.1|7247.1|7207.1|7205.1|7249.4|7247.4|7206.6|7204.6|1134
1663783500000|2022-09-21 18:05:00|7206.4|7204.4|7225.1|7223.1|7230.1|7228.1|7202.4|7200.4|613
1663783800000|2022-09-21 18:10:00|7224.9|7222.9|7208.9|7206.9|7228.1|7226.1|7208.4|7206.4|399
1663784100000|2022-09-21 18:15:00|7208.1|7206.1|7213.1|7211.1|7217.6|7215.6|7206.6|7204.6|485
1663784400000|2022-09-21 18:20:00|7212.9|7210.9|7222.4|7220.4|7223.1|7221.1|7212.4|7210.4|345
1663784700000|2022-09-21 18:25:00|7222.1|7220.1|7218.1|7216.1|7228.1|7226.1|7217.1|7215.1|306
1663785000000|2022-09-21 18:30:00|7217.6|7215.6|7241.1|7239.1|7244.9|7242.9|7209.6|7207.6|901
1663785300000|2022-09-21 18:35:00|7241.9|7239.9|7238.6|7236.6|7250.1|7248.1|7232.6|7230.6|709
1663785600000|2022-09-21 18:40:00|7238.1|7236.1|7273.1|7271.1|7274.6|7272.6|7232.9|7230.9|698
1663785900000|2022-09-21 18:45:00|7272.9|7270.9|7262.6|7260.6|7282.1|7280.1|7256.6|7254.6|720
1663786200000|2022-09-21 18:50:00|7262.9|7260.9|7273.1|7271.1|7274.1|7272.1|7252.1|7250.1|556
1663786500000|2022-09-21 18:55:00|7273.4|7271.4|7269.9|7267.9|7276.9|7274.9|7263.4|7261.4|398
1663786800000|2022-09-21 19:00:00|7269.6|7267.6|7262.6|7260.6|7274.1|7272.1|7258.4|7256.4|363
1663787100000|2022-09-21 19:05:00|7262.4|7260.4|7253.1|7251.1|7269.1|7267.1|7250.6|7248.6|289
1663787400000|2022-09-21 19:10:00|7252.6|7250.6|7250.6|7248.6|7252.6|7250.6|7225.9|7223.9|507
1663787700000|2022-09-21 19:15:00|7250.9|7248.9|7240.9|7238.9|7255.6|7253.6|7239.6|7237.6|217
1663788000000|2022-09-21 19:20:00|7240.6|7238.6|7233.6|7231.6|7240.9|7238.9|7230.4|7228.4|270
1663788300000|2022-09-21 19:25:00|7233.4|7231.4|7214.6|7212.6|7233.6|7231.6|7214.1|7212.1|304
1663788600000|2022-09-21 19:30:00|7214.4|7212.4|7221.1|7219.1|7221.9|7219.9|7205.6|7203.6|639
1663788900000|2022-09-21 19:35:00|7221.4|7219.4|7205.1|7203.1|7221.6|7219.6|7203.1|7201.1|247
1663789200000|2022-09-21 19:40:00|7204.6|7202.6|7199.6|7197.6|7209.6|7207.6|7199.6|7197.6|388
1663789500000|2022-09-21 19:45:00|7199.1|7197.1|7195.6|7193.6|7201.1|7199.1|7193.6|7191.6|697
1663789800000|2022-09-21 19:50:00|7197.1|7195.1|7195.1|7193.1|7201.6|7199.6|7191.6|7189.6|569
1663790100000|2022-09-21 19:55:00|7194.9|7192.9|7188.6|7184.6|7195.1|7193.1|7188.6|7184.6|700
1663790400000|2022-09-21 20:00:00|7189.1|7185.1|7189.8|7185.8|7194.2|7190.2|7182.2|7178.2|0
1663790700000|2022-09-21 20:05:00|7189.6|7185.6|7197.7|7193.7|7200.6|7196.6|7188.7|7184.7|0
1663791000000|2022-09-21 20:10:00|7197.8|7193.8|7196.4|7192.4|7200|7196|7191.9|7187.9|0
1663791300000|2022-09-21 20:15:00|7196.5|7192.5|7190|7186|7197.9|7193.9|7190|7186|0
1663791600000|2022-09-21 20:20:00|7190.1|7186.1|7184.4|7180.4|7193.1|7189.1|7184.4|7180.4|0
1663791900000|2022-09-21 20:25:00|7184.3|7180.3|7179.9|7175.9|7188.6|7184.6|7178.9|7174.9|0
1663792200000|2022-09-21 20:30:00|7179.7|7175.7|7183.3|7179.3|7187.5|7183.5|7179.7|7175.7|0
1663792500000|2022-09-21 20:35:00|7183.2|7179.2|7180.4|7176.4|7184.8|7180.8|7180.4|7176.4|0
1663792800000|2022-09-21 20:40:00|7180.5|7176.5|7182.9|7178.9|7182.9|7178.9|7179.2|7175.2|0
1663793100000|2022-09-21 20:45:00|7183.1|7179.1|7190.9|7186.9|7191.5|7187.5|7182.9|7178.9|0
1663793400000|2022-09-21 20:50:00|7190.8|7186.8|7188.5|7184.5|7190.9|7186.9|7186.5|7182.5|0
1663793700000|2022-09-21 20:55:00|7188.6|7184.6|7190.1|7186.1|7190.2|7186.2|7186.2|7182.2|0
1663794000000|2022-09-21 21:00:00|7190.2|7186.2|7190.5|7186.5|7191.8|7187.8|7189.9|7185.9|0
1663794300000|2022-09-21 21:05:00|7190.4|7186.4|7190.1|7186.1|7190.7|7186.7|7189.7|7185.7|0
1663794600000|2022-09-21 21:10:00|7190.2|7186.2|7190.8|7186.8|7191.3|7187.3|7190.1|7186.1|0
1663794900000|2022-09-21 21:15:00|7190.7|7186.7|7190.7|7186.7|7191.4|7187.4|7190.5|7186.5|0
1663795200000|2022-09-21 21:20:00|7190.6|7186.6|7190.2|7186.2|7190.6|7186.6|7190.2|7186.2|0
1663795500000|2022-09-21 21:25:00|7191|7187|7193.2|7189.2|7193.5|7189.5|7191|7187|0
1663795800000|2022-09-21 21:30:00|7193.3|7189.3|7193.2|7189.2|7193.5|7189.5|7193.2|7189.2|0
1663796100000|2022-09-21 21:35:00|7193.3|7189.3|7193.2|7189.2|7193.6|7189.6|7192.7|7188.7|0
1663796400000|2022-09-21 21:40:00|7193.1|7189.1|7192.9|7188.9|7193.7|7189.7|7192.6|7188.6|0
1663796700000|2022-09-21 21:45:00|7193.7|7189.7|7193.4|7189.4|7193.7|7189.7|7192.7|7188.7|0
1663797000000|2022-09-21 21:50:00|7193.3|7189.3|7194|7190|7194.1|7190.1|7193.3|7189.3|0
1663797300000|2022-09-21 21:55:00|7194.1|7190.1|7195|7191|7196.2|7192.2|7194.1|7190.1|0
1663797600000|2022-09-21 22:00:00|7194.1|7190.1|7198.3|7194.3|7200.9|7196.9|7192.3|7188.3|0
1663797900000|2022-09-21 22:05:00|7198.1|7194.1|7197.5|7193.5|7198.1|7194.1|7193.7|7189.7|0
1663798200000|2022-09-21 22:10:00|7197.6|7193.6|7195.5|7191.5|7198.9|7194.9|7194|7190|0
1663798500000|2022-09-21 22:15:00|7195.3|7191.3|7192.9|7188.9|7195.3|7191.3|7191.2|7187.2|0
1663798800000|2022-09-21 22:20:00|7192.8|7188.8|7195|7191|7195.7|7191.7|7192.3|7188.3|0
1663799100000|2022-09-21 22:25:00|7195.1|7191.1|7195.6|7191.6|7196.4|7192.4|7193.1|7189.1|0
1663799400000|2022-09-21 22:30:00|7195.4|7191.4|7192.7|7188.7|7196|7192|7192.4|7188.4|0
1663799700000|2022-09-21 22:35:00|7192.6|7188.6|7192.9|7188.9|7192.9|7188.9|7190.7|7186.7|0
1663800000000|2022-09-21 22:40:00|7192.8|7188.8|7179.7|7175.7|7192.8|7188.8|7179.7|7175.7|0
1663800300000|2022-09-21 22:45:00|7179.8|7175.8|7177.8|7173.8|7180.3|7176.3|7176.4|7172.4|0
1663800600000|2022-09-21 22:50:00|7177.7|7173.7|7177.4|7173.4|7179.7|7175.7|7175.1|7171.1|0
1663800900000|2022-09-21 22:55:00|7177.3|7173.3|7178.3|7174.3|7181.1|7177.1|7177.1|7173.1|0
1663801200000|2022-09-21 23:00:00|7178.2|7174.2|7180.1|7176.1|7180.5|7176.5|7176.5|7172.5|0
1663801500000|2022-09-21 23:05:00|7180.3|7176.3|7181.1|7177.1|7182.9|7178.9|7179.4|7175.4|0
1663801800000|2022-09-21 23:10:00|7181.3|7177.3|7175.7|7171.7|7181.5|7177.5|7174.8|7170.8|0
1663802100000|2022-09-21 23:15:00|7175.8|7171.8|7178.6|7174.6|7178.8|7174.8|7175.4|7171.4|0
1663802400000|2022-09-21 23:20:00|7178.7|7174.7|7180.8|7176.8|7182.2|7178.2|7178.6|7174.6|0
1663802700000|2022-09-21 23:25:00|7180.7|7176.7|7179.1|7175.1|7182.3|7178.3|7178.7|7174.7|0
1663803000000|2022-09-21 23:30:00|7179|7175|7171.3|7167.3|7179.9|7175.9|7171.3|7167.3|0
1663803300000|2022-09-21 23:35:00|7171.4|7167.4|7173.9|7169.9|7175.3|7171.3|7171.4|7167.4|0
1663803600000|2022-09-21 23:40:00|7174|7170|7175.6|7171.6|7175.7|7171.7|7171.7|7167.7|0
1663803900000|2022-09-21 23:45:00|7175.7|7171.7|7180.4|7176.4|7181.7|7177.7|7175.1|7171.1|0
1663804200000|2022-09-21 23:50:00|7180.3|7176.3|7182.6|7178.6|7183.2|7179.2|7179.8|7175.8|0
1663804500000|2022-09-21 23:55:00|7182.5|7178.5|7170.3|7166.3|7183.6|7179.6|7169.7|7165.7|0
1663804800000|2022-09-22 00:00:00|7170.2|7166.2|7160.4|7157.4|7171|7167|7148.4|7145.4|224
1663805100000|2022-09-22 00:05:00|7161.1|7158.1|7162.1|7159.1|7162.6|7159.6|7161.1|7158.1|32
1663805400000|2022-09-22 00:10:00|7162.4|7159.4|7163.6|7160.6|7164.6|7161.6|7162.4|7159.4|54
1663805700000|2022-09-22 00:15:00|7163.4|7160.4|7153.9|7150.9|7163.4|7160.4|7151.6|7148.6|145
1663806000000|2022-09-22 00:20:00|7154.1|7151.1|7155.1|7152.1|7155.4|7152.4|7151.6|7148.6|54
1663806300000|2022-09-22 00:25:00|7154.1|7151.1|7156.1|7153.1|7156.6|7153.6|7152.6|7149.6|44
1663806600000|2022-09-22 00:30:00|7156.6|7153.6|7159.9|7156.9|7161.1|7158.1|7156.6|7153.6|71
1663806900000|2022-09-22 00:35:00|7160.1|7157.1|7160.1|7157.1|7163.1|7160.1|7157.4|7154.4|45
1663807200000|2022-09-22 00:40:00|7159.9|7156.9|7151.1|7148.1|7159.9|7156.9|7149.6|7146.6|51
1663807500000|2022-09-22 00:45:00|7150.6|7147.6|7156.4|7153.4|7156.9|7153.9|7149.6|7146.6|66
1663807800000|2022-09-22 00:50:00|7156.1|7153.1|7153.4|7150.4|7157.4|7154.4|7151.4|7148.4|60
1663808100000|2022-09-22 00:55:00|7153.1|7150.1|7151.6|7148.6|7153.1|7150.1|7149.1|7146.1|74
1663808400000|2022-09-22 01:00:00|7151.4|7148.4|7151.6|7148.6|7155.1|7152.1|7150.9|7147.9|71
1663808700000|2022-09-22 01:05:00|7151.9|7148.9|7150.9|7147.9|7155.1|7152.1|7150.6|7147.6|46
1663809000000|2022-09-22 01:10:00|7150.6|7147.6|7147.4|7144.4|7152.9|7149.9|7145.6|7142.6|57
1663809300000|2022-09-22 01:15:00|7147.1|7144.1|7147.6|7144.6|7149.9|7146.9|7146.1|7143.1|25
1663809600000|2022-09-22 01:20:00|7147.4|7144.4|7143.6|7140.6|7147.4|7144.4|7141.9|7138.9|50
1663809900000|2022-09-22 01:25:00|7143.4|7140.4|7143.6|7140.6|7145.1|7142.1|7141.4|7138.4|29
1663810200000|2022-09-22 01:30:00|7143.9|7140.9|7145.9|7142.9|7147.1|7144.1|7142.6|7139.6|55
1663810500000|2022-09-22 01:35:00|7145.6|7142.6|7146.4|7143.4|7146.9|7143.9|7144.4|7141.4|18
1663810800000|2022-09-22 01:40:00|7146.6|7143.6|7147.1|7144.1|7147.4|7144.4|7145.6|7142.6|6
1663811100000|2022-09-22 01:45:00|7146.9|7143.9|7151.6|7148.6|7151.6|7148.6|7145.4|7142.4|34
1663811400000|2022-09-22 01:50:00|7152.1|7149.1|7151.6|7148.6|7153.6|7150.6|7151.1|7148.1|15
1663811700000|2022-09-22 01:55:00|7151.9|7148.9|7157.1|7154.1|7157.1|7154.1|7151.6|7148.6|11
1663812000000|2022-09-22 02:00:00|7156.6|7153.6|7158.6|7155.6|7160.9|7157.9|7155.4|7152.4|31
1663812300000|2022-09-22 02:05:00|7159.1|7156.1|7154.1|7151.1|7159.6|7156.6|7154.1|7151.1|21
1663812600000|2022-09-22 02:10:00|7155.1|7152.1|7153.6|7150.6|7155.1|7152.1|7151.9|7148.9|5
1663812900000|2022-09-22 02:15:00|7153.1|7150.1|7156.1|7153.1|7157.1|7154.1|7152.9|7149.9|8
1663813200000|2022-09-22 02:20:00|7155.9|7152.9|7158.1|7155.1|7159.6|7156.6|7155.1|7152.1|36
1663813500000|2022-09-22 02:25:00|7157.9|7154.9|7156.4|7153.4|7158.1|7155.1|7154.9|7151.9|19
1663813800000|2022-09-22 02:30:00|7156.1|7153.1|7156.6|7153.6|7158.9|7155.9|7156.1|7153.1|8
1663814100000|2022-09-22 02:35:00|7157.1|7154.1|7161.6|7158.6|7162.6|7159.6|7156.6|7153.6|25
1663814400000|2022-09-22 02:40:00|7161.4|7158.4|7165.1|7162.1|7165.6|7162.6|7161.4|7158.4|25
1663814700000|2022-09-22 02:45:00|7164.9|7161.9|7168.1|7165.1|7168.1|7165.1|7164.1|7161.1|30
1663815000000|2022-09-22 02:50:00|7167.9|7164.9|7170.1|7167.1|7173.4|7170.4|7167.4|7164.4|100
1663815300000|2022-09-22 02:55:00|7169.9|7166.9|7168.4|7165.4|7172.4|7169.4|7166.6|7163.6|127
1663815600000|2022-09-22 03:00:00|7168.1|7165.1|7167.4|7164.4|7169.1|7166.1|7163.4|7160.4|44
1663815900000|2022-09-22 03:05:00|7167.6|7164.6|7166.1|7163.1|7169.1|7166.1|7164.6|7161.6|12
1663816200000|2022-09-22 03:10:00|7165.6|7162.6|7166.1|7163.1|7166.6|7163.6|7163.1|7160.1|10
1663816500000|2022-09-22 03:15:00|7165.9|7162.9|7165.4|7162.4|7166.1|7163.1|7163.6|7160.6|17
1663816800000|2022-09-22 03:20:00|7165.6|7162.6|7167.9|7164.9|7167.9|7164.9|7163.6|7160.6|12
1663817100000|2022-09-22 03:25:00|7167.6|7164.6|7165.9|7162.9|7167.9|7164.9|7165.9|7162.9|8
1663817400000|2022-09-22 03:30:00|7165.4|7162.4|7168.4|7165.4|7169.1|7166.1|7165.4|7162.4|46
1663817700000|2022-09-22 03:35:00|7168.1|7165.1|7169.6|7166.6|7170.6|7167.6|7168.1|7165.1|16
1663818000000|2022-09-22 03:40:00|7169.1|7166.1|7171.1|7168.1|7171.9|7168.9|7169.1|7166.1|10
1663818300000|2022-09-22 03:45:00|7170.9|7167.9|7170.9|7167.9|7171.1|7168.1|7169.1|7166.1|10
1663818600000|2022-09-22 03:50:00|7171.1|7168.1|7171.1|7168.1|7171.1|7168.1|7170.4|7167.4|5
1663818900000|2022-09-22 03:55:00|7170.9|7167.9|7169.1|7166.1|7170.9|7167.9|7168.1|7165.1|17
1663819200000|2022-09-22 04:00:00|7169.4|7166.4|7170.1|7167.1|7170.1|7167.1|7168.6|7165.6|10
1663819500000|2022-09-22 04:05:00|7170.9|7167.9|7171.4|7168.4|7172.4|7169.4|7170.4|7167.4|6
1663819800000|2022-09-22 04:10:00|7171.1|7168.1|7171.4|7168.4|7172.1|7169.1|7170.6|7167.6|14
1663820100000|2022-09-22 04:15:00|7171.1|7168.1|7173.1|7170.1|7173.6|7170.6|7170.4|7167.4|15
1663820400000|2022-09-22 04:20:00|7173.6|7170.6|7174.9|7171.9|7176.6|7173.6|7173.6|7170.6|18
1663820700000|2022-09-22 04:25:00|7175.1|7172.1|7175.1|7172.1|7176.6|7173.6|7173.9|7170.9|13
1663821000000|2022-09-22 04:30:00|7174.6|7171.6|7175.4|7172.4|7175.6|7172.6|7173.4|7170.4|19
1663821300000|2022-09-22 04:35:00|7175.1|7172.1|7174.9|7171.9|7176.4|7173.4|7174.1|7171.1|6
1663821600000|2022-09-22 04:40:00|7174.6|7171.6|7174.4|7171.4|7174.9|7171.9|7173.9|7170.9|5
1663821900000|2022-09-22 04:45:00|7174.1|7171.1|7173.6|7170.6|7174.6|7171.6|7172.1|7169.1|22
1663822200000|2022-09-22 04:50:00|7174.1|7171.1|7174.4|7171.4|7174.6|7171.6|7173.4|7170.4|7
1663822500000|2022-09-22 04:55:00|7174.1|7171.1|7172.1|7169.1|7174.6|7171.6|7171.9|7168.9|11
1663822800000|2022-09-22 05:00:00|7171.9|7168.9|7174.1|7171.1|7174.4|7171.4|7170.6|7167.6|23
1663823100000|2022-09-22 05:05:00|7173.9|7170.9|7173.1|7170.1|7174.1|7171.1|7172.1|7169.1|16
1663823400000|2022-09-22 05:10:00|7173.4|7170.4|7170.4|7167.4|7173.9|7170.9|7170.1|7167.1|28
1663823700000|2022-09-22 05:15:00|7170.6|7167.6|7173.1|7170.1|7173.1|7170.1|7169.9|7166.9|22
1663824000000|2022-09-22 05:20:00|7172.6|7169.6|7173.1|7170.1|7173.4|7170.4|7172.1|7169.1|17
1663824300000|2022-09-22 05:25:00|7173.4|7170.4|7172.1|7169.1|7173.9|7170.9|7171.9|7168.9|14
1663824600000|2022-09-22 05:30:00|7171.9|7168.9|7176.4|7173.4|7177.1|7174.1|7171.4|7168.4|53
1663824900000|2022-09-22 05:35:00|7175.9|7172.9|7179.1|7176.1|7179.1|7176.1|7174.4|7171.4|71
1663825200000|2022-09-22 05:40:00|7178.9|7175.9|7179.4|7176.4|7180.1|7177.1|7177.1|7174.1|37
1663825500000|2022-09-22 05:45:00|7179.1|7176.1|7177.6|7174.6|7179.4|7176.4|7176.6|7173.6|18
1663825800000|2022-09-22 05:50:00|7177.4|7174.4|7175.1|7172.1|7177.6|7174.6|7174.1|7171.1|50
1663826100000|2022-09-22 05:55:00|7175.9|7172.9|7170.9|7167.9|7176.4|7173.4|7170.9|7167.9|138
1663826400000|2022-09-22 06:00:00|7171.1|7168.1|7179.9|7177.9|7180.1|7178.1|7169.6|7167.6|237
1663826700000|2022-09-22 06:05:00|7179.6|7177.6|7186.6|7184.6|7187.6|7185.6|7177.1|7175.1|176
1663827000000|2022-09-22 06:10:00|7186.4|7184.4|7179.6|7177.6|7188.1|7186.1|7179.1|7177.1|325
1663827300000|2022-09-22 06:15:00|7179.4|7177.4|7180.1|7178.1|7181.6|7179.6|7177.6|7175.6|93
1663827600000|2022-09-22 06:20:00|7179.9|7177.9|7184.1|7182.1|7185.1|7183.1|7179.1|7177.1|89
1663827900000|2022-09-22 06:25:00|7183.6|7181.6|7186.1|7184.1|7187.1|7185.1|7182.1|7180.1|96
1663828200000|2022-09-22 06:30:00|7185.6|7183.6|7167.4|7165.4|7185.9|7183.9|7167.4|7165.4|265
1663828500000|2022-09-22 06:35:00|7167.6|7165.6|7165.1|7163.1|7169.9|7167.9|7163.6|7161.6|273
1663828800000|2022-09-22 06:40:00|7165.4|7163.4|7164.9|7162.9|7166.6|7164.6|7163.1|7161.1|332
1663829100000|2022-09-22 06:45:00|7165.4|7163.4|7164.1|7162.1|7165.6|7163.6|7160.9|7158.9|298
1663829400000|2022-09-22 06:50:00|7163.9|7161.9|7164.9|7162.9|7168.6|7166.6|7162.6|7160.6|221
1663829700000|2022-09-22 06:55:00|7164.6|7162.6|7168.6|7166.6|7168.6|7166.6|7161.1|7159.1|431
1663830000000|2022-09-22 07:00:00|7168.1|7167.1|7163.1|7162.1|7173.4|7172.4|7158.1|7157.1|3542
1663830300000|2022-09-22 07:05:00|7162.6|7161.6|7165.4|7164.4|7175.6|7174.6|7161.1|7160.1|1869
1663830600000|2022-09-22 07:10:00|7165.1|7164.1|7164.6|7163.6|7168.1|7167.1|7156.4|7155.4|1647
1663830900000|2022-09-22 07:15:00|7164.1|7163.1|7169.9|7168.9|7173.9|7172.9|7162.1|7161.1|1065
1663831200000|2022-09-22 07:20:00|7170.4|7169.4|7165.1|7164.1|7170.6|7169.6|7160.9|7159.9|937
1663831500000|2022-09-22 07:25:00|7165.4|7164.4|7176.9|7175.9|7178.4|7177.4|7163.1|7162.1|811
1663831800000|2022-09-22 07:30:00|7176.6|7175.6|7182.4|7181.4|7186.9|7185.9|7172.9|7171.9|1284
1663832100000|2022-09-22 07:35:00|7183.1|7182.1|7188.9|7187.9|7188.9|7187.9|7179.1|7178.1|915
1663832400000|2022-09-22 07:40:00|7189.4|7188.4|7192.4|7191.4|7192.4|7191.4|7184.4|7183.4|757
1663832700000|2022-09-22 07:45:00|7192.1|7191.1|7208.4|7207.4|7208.4|7207.4|7192.1|7191.1|1015
1663833000000|2022-09-22 07:50:00|7208.1|7207.1|7211.4|7210.4|7214.6|7213.6|7208.1|7207.1|697
1663833300000|2022-09-22 07:55:00|7210.9|7209.9|7212.6|7211.6|7213.1|7212.1|7206.6|7205.6|586
1663833600000|2022-09-22 08:00:00|7212.4|7211.4|7213.6|7212.6|7213.9|7212.9|7204.4|7203.4|900
1663833900000|2022-09-22 08:05:00|7214.6|7213.6|7209.6|7208.6|7215.1|7214.1|7206.6|7205.6|698
1663834200000|2022-09-22 08:10:00|7209.9|7208.9|7206.1|7205.1|7214.1|7213.1|7205.6|7204.6|535
1663834500000|2022-09-22 08:15:00|7205.9|7204.9|7210.9|7209.9|7213.4|7212.4|7205.9|7204.9|709
1663834800000|2022-09-22 08:20:00|7211.4|7210.4|7215.6|7214.6|7217.1|7216.1|7209.1|7208.1|568
1663835100000|2022-09-22 08:25:00|7215.9|7214.9|7214.4|7213.4|7219.9|7218.9|7214.4|7213.4|604
1663835400000|2022-09-22 08:30:00|7213.9|7212.9|7222.4|7221.4|7222.9|7221.9|7213.1|7212.1|621
1663835700000|2022-09-22 08:35:00|7222.6|7221.6|7231.4|7230.4|7232.9|7231.9|7221.9|7220.9|742
1663836000000|2022-09-22 08:40:00|7231.1|7230.1|7238.4|7237.4|7239.9|7238.9|7228.9|7227.9|796
1663836300000|2022-09-22 08:45:00|7238.6|7237.6|7234.6|7233.6|7244.9|7243.9|7233.4|7232.4|844
1663836600000|2022-09-22 08:50:00|7234.9|7233.9|7229.1|7228.1|7239.1|7238.1|7227.1|7226.1|410
1663836900000|2022-09-22 08:55:00|7228.9|7227.9|7224.9|7223.9|7229.1|7228.1|7222.4|7221.4|415
1663837200000|2022-09-22 09:00:00|7224.1|7223.1|7229.4|7228.4|7229.4|7228.4|7223.4|7222.4|558
1663837500000|2022-09-22 09:05:00|7228.9|7227.9|7217.1|7216.1|7230.4|7229.4|7215.9|7214.9|868
1663837800000|2022-09-22 09:10:00|7216.6|7215.6|7221.9|7220.9|7222.6|7221.6|7212.9|7211.9|473
1663838100000|2022-09-22 09:15:00|7222.4|7221.4|7218.4|7217.4|7225.4|7224.4|7217.4|7216.4|352
1663838400000|2022-09-22 09:20:00|7218.1|7217.1|7218|7217|7224|7223|7217.5|7216.5|241
1663838700000|2022-09-22 09:25:00|7218.3|7217.3|7220.5|7219.5|7221.3|7220.3|7217.5|7216.5|349
1663839000000|2022-09-22 09:30:00|7220.8|7219.8|7222.8|7221.8|7227.3|7226.3|7220.8|7219.8|390
1663839300000|2022-09-22 09:35:00|7222.5|7221.5|7213.8|7212.8|7223.5|7222.5|7213.8|7212.8|345
1663839600000|2022-09-22 09:40:00|7214.3|7213.3|7211.3|7210.3|7215.5|7214.5|7209|7208|362
1663839900000|2022-09-22 09:45:00|7211|7210|7215|7214|7219|7218|7211|7210|386
1663840200000|2022-09-22 09:50:00|7214.8|7213.8|7216|7215|7216.8|7215.8|7211.3|7210.3|220
1663840500000|2022-09-22 09:55:00|7216.3|7215.3|7219.8|7218.8|7221.8|7220.8|7215.5|7214.5|361
1663840800000|2022-09-22 10:00:00|7219.3|7218.3|7210.3|7209.3|7221|7220|7209.3|7208.3|393
1663841100000|2022-09-22 10:05:00|7210.5|7209.5|7213.3|7212.3|7214.8|7213.8|7208.5|7207.5|237
1663841400000|2022-09-22 10:10:00|7213.5|7212.5|7212.5|7211.5|7215.3|7214.3|7211|7210|238
1663841700000|2022-09-22 10:15:00|7212.3|7211.3|7213|7212|7214|7213|7210|7209|318
1663842000000|2022-09-22 10:20:00|7212.8|7211.8|7219.3|7218.3|7219.5|7218.5|7212.3|7211.3|358
1663842300000|2022-09-22 10:25:00|7218.8|7217.8|7223.8|7222.8|7223.8|7222.8|7218.8|7217.8|353
1663842600000|2022-09-22 10:30:00|7223.5|7222.5|7219.8|7218.8|7226|7225|7218.8|7217.8|443
1663842900000|2022-09-22 10:35:00|7220|7219|7218|7217|7220.3|7219.3|7216.8|7215.8|414
1663843200000|2022-09-22 10:40:00|7217.8|7216.8|7220|7219|7220.3|7219.3|7217|7216|210
1663843500000|2022-09-22 10:45:00|7220.3|7219.3|7214.3|7213.3|7221.3|7220.3|7214|7213|178
1663843800000|2022-09-22 10:50:00|7214.5|7213.5|7219|7218|7221.3|7220.3|7214|7213|324
1663844100000|2022-09-22 10:55:00|7218.8|7217.8|7218.5|7217.5|7223.3|7222.3|7217|7216|451
1663844400000|2022-09-22 11:00:00|7218.8|7217.8|7226|7225|7238|7237|7218.8|7217.8|2044
1663844700000|2022-09-22 11:05:00|7225.8|7224.8|7213.8|7212.8|7227.5|7226.5|7213.5|7212.5|631
1663845000000|2022-09-22 11:10:00|7213.5|7212.5|7205.8|7204.8|7218.3|7217.3|7205.5|7204.5|656
1663845300000|2022-09-22 11:15:00|7206.3|7205.3|7214|7213|7216|7215|7205.8|7204.8|409
1663845600000|2022-09-22 11:20:00|7214.3|7213.3|7209.5|7208.5|7214.8|7213.8|7205.8|7204.8|302
1663845900000|2022-09-22 11:25:00|7209.8|7208.8|7201.8|7200.8|7211|7210|7201.8|7200.8|316
1663846200000|2022-09-22 11:30:00|7202|7201|7204|7203|7207.3|7206.3|7201.3|7200.3|385
1663846500000|2022-09-22 11:35:00|7204.3|7203.3|7210.5|7209.5|7211.3|7210.3|7203|7202|282
1663846800000|2022-09-22 11:40:00|7210.1|7209.1|7213.1|7212.1|7214.6|7213.6|7207.9|7206.9|589
1663847100000|2022-09-22 11:45:00|7212.9|7211.9|7207.6|7206.6|7213.9|7212.9|7204.6|7203.6|573
1663847400000|2022-09-22 11:50:00|7207.9|7206.9|7214.9|7213.9|7215.1|7214.1|7206.4|7205.4|300
1663847700000|2022-09-22 11:55:00|7214.6|7213.6|7217.1|7216.1|7220.9|7219.9|7213.4|7212.4|641
1663848000000|2022-09-22 12:00:00|7217.6|7216.6|7217.9|7216.9|7218.6|7217.6|7212.9|7211.9|372
1663848300000|2022-09-22 12:05:00|7217.6|7216.6|7217.1|7216.1|7218.9|7217.9|7211.9|7210.9|537
1663848600000|2022-09-22 12:10:00|7217.4|7216.4|7225.6|7224.6|7226.1|7225.1|7217.4|7216.4|588
1663848900000|2022-09-22 12:15:00|7225.9|7224.9|7223.6|7222.6|7227.9|7226.9|7222.4|7221.4|643
1663849200000|2022-09-22 12:20:00|7223.9|7222.9|7217.9|7216.9|7224.4|7223.4|7217.1|7216.1|397
1663849500000|2022-09-22 12:25:00|7218.4|7217.4|7217.6|7216.6|7221.9|7220.9|7217.4|7216.4|253
1663849800000|2022-09-22 12:30:00|7217.9|7216.9|7218.1|7217.1|7218.9|7217.9|7210.1|7209.1|643
1663850100000|2022-09-22 12:35:00|7217.6|7216.6|7226.4|7225.4|7228.9|7227.9|7215.6|7214.6|456
1663850400000|2022-09-22 12:40:00|7226.1|7225.1|7227.6|7226.6|7234.6|7233.6|7224.9|7223.9|354
1663850700000|2022-09-22 12:45:00|7227.9|7226.9|7233.6|7232.6|7235.1|7234.1|7227.9|7226.9|412
1663851000000|2022-09-22 12:50:00|7233.1|7232.1|7233.9|7232.9|7238.1|7237.1|7230.9|7229.9|421
1663851300000|2022-09-22 12:55:00|7233.6|7232.6|7229.4|7228.4|7234.9|7233.9|7229.4|7228.4|578
1663851600000|2022-09-22 13:00:00|7229.1|7228.1|7227.9|7226.9|7230.6|7229.6|7226.4|7225.4|426
1663851900000|2022-09-22 13:05:00|7227.6|7226.6|7236.4|7235.4|7236.9|7235.9|7227.6|7226.6|500
1663852200000|2022-09-22 13:10:00|7236.9|7235.9|7233.1|7232.1|7236.9|7235.9|7231.4|7230.4|468
1663852500000|2022-09-22 13:15:00|7233.4|7232.4|7232.6|7231.6|7236.1|7235.1|7231.4|7230.4|506
1663852800000|2022-09-22 13:20:00|7232.9|7231.9|7223.1|7222.1|7234.4|7233.4|7222.1|7221.1|561
1663853100000|2022-09-22 13:25:00|7222.9|7221.9|7221.1|7220.1|7226.1|7225.1|7217.1|7216.1|583
1663853400000|2022-09-22 13:30:00|7221.4|7220.4|7219.1|7218.1|7229.9|7228.9|7219.1|7218.1|1345
1663853700000|2022-09-22 13:35:00|7218.9|7217.9|7217.4|7216.4|7227.4|7226.4|7215.6|7214.6|910
1663854000000|2022-09-22 13:40:00|7217.6|7216.6|7209.6|7208.6|7219.4|7218.4|7208.4|7207.4|677
1663854300000|2022-09-22 13:45:00|7209.4|7208.4|7201.1|7200.1|7212.9|7211.9|7201.1|7200.1|1084
1663854600000|2022-09-22 13:50:00|7200.9|7199.9|7195.1|7194.1|7204.1|7203.1|7193.4|7192.4|972
1663854900000|2022-09-22 13:55:00|7194.9|7193.9|7189.6|7188.6|7196.9|7195.9|7185.9|7184.9|876
1663855200000|2022-09-22 14:00:00|7189.1|7188.1|7174.6|7173.6|7190.4|7189.4|7173.6|7172.6|1306
1663855500000|2022-09-22 14:05:00|7174.9|7173.9|7182.1|7181.1|7184.6|7183.6|7173.9|7172.9|1138
1663855800000|2022-09-22 14:10:00|7181.9|7180.9|7191.4|7190.4|7191.4|7190.4|7172.9|7171.9|1199
1663856100000|2022-09-22 14:15:00|7191.1|7190.1|7172.9|7171.9|7193.1|7192.1|7171.9|7170.9|1629
1663856400000|2022-09-22 14:20:00|7172.6|7171.6|7168.6|7167.6|7174.6|7173.6|7164.9|7163.9|1309
1663856700000|2022-09-22 14:25:00|7168.4|7167.4|7177.6|7176.6|7179.4|7178.4|7166.9|7165.9|751
1663857000000|2022-09-22 14:30:00|7177.4|7176.4|7170.1|7169.1|7181.6|7180.6|7167.9|7166.9|1282
1663857300000|2022-09-22 14:35:00|7170.4|7169.4|7174.1|7173.1|7174.3|7173.3|7166.1|7165.1|815
1663857600000|2022-09-22 14:40:00|7173.1|7172.1|7168.8|7167.8|7177.6|7176.6|7167.1|7166.1|764
1663857900000|2022-09-22 14:45:00|7169.1|7168.1|7174.3|7173.3|7176.1|7175.1|7166.1|7165.1|1053
1663858200000|2022-09-22 14:50:00|7174.1|7173.1|7166.3|7165.3|7174.8|7173.8|7165.1|7164.1|862
1663858500000|2022-09-22 14:55:00|7166.1|7165.1|7163.8|7162.8|7169.6|7168.6|7163.1|7162.1|910
1663858800000|2022-09-22 15:00:00|7163.6|7162.6|7162.8|7161.8|7164.1|7163.1|7160.1|7159.1|893
1663859100000|2022-09-22 15:05:00|7162.6|7161.6|7173.1|7172.1|7174.6|7173.6|7161.6|7160.6|1277
1663859400000|2022-09-22 15:10:00|7172.8|7171.8|7158.6|7157.6|7172.8|7171.8|7156.6|7155.6|1335
1663859700000|2022-09-22 15:15:00|7159.3|7158.3|7153.6|7152.6|7162.6|7161.6|7153.6|7152.6|2010
1663860000000|2022-09-22 15:20:00|7153.1|7152.1|7153.6|7152.6|7156.1|7155.1|7148.6|7147.6|2117
1663860300000|2022-09-22 15:25:00|7153.3|7152.3|7149.1|7147.1|7156.1|7155.1|7148.1|7146.6|5264
1663860600000|2022-09-22 15:30:00|7149.6|7147.6|7153.3|7151.3|7160.1|7158.1|7149.6|7147.6|7615
1663860900000|2022-09-22 15:35:00|7154.1|7152.1|7160.3|7158.3|7161.8|7159.8|7153.8|7151.8|2519
1663861200000|2022-09-22 15:40:00|7160.1|7158.1|7155.1|7153.1|7160.6|7158.6|7148.8|7146.8|1120
1663861500000|2022-09-22 15:45:00|7154.8|7152.8|7163.3|7161.3|7165.3|7163.3|7152.3|7150.3|819
1663861800000|2022-09-22 15:50:00|7163.1|7161.1|7163.1|7161.1|7166.6|7164.6|7161.1|7159.1|541
1663862100000|2022-09-22 15:55:00|7162.8|7160.8|7156.8|7154.8|7163.8|7161.8|7155.8|7153.8|357
1663862400000|2022-09-22 16:00:00|7157.1|7155.1|7157.3|7155.3|7163.3|7161.3|7155.8|7153.8|1203
1663862700000|2022-09-22 16:05:00|7157.8|7155.8|7161.1|7159.1|7161.1|7159.1|7154.8|7152.8|541
1663863000000|2022-09-22 16:10:00|7160.8|7158.8|7156.1|7154.1|7161.3|7159.3|7152.6|7150.6|374
1663863300000|2022-09-22 16:15:00|7155.8|7153.8|7159.6|7157.6|7160.8|7158.8|7154.1|7152.1|334
1663863600000|2022-09-22 16:20:00|7159.8|7157.8|7170.1|7168.1|7171.6|7169.6|7156.1|7154.1|363
1663863900000|2022-09-22 16:25:00|7170.3|7168.3|7161.8|7159.8|7170.6|7168.6|7161.6|7159.6|300
1663864200000|2022-09-22 16:30:00|7162.1|7160.1|7155.6|7153.6|7162.1|7160.1|7155.6|7153.6|333
1663864500000|2022-09-22 16:35:00|7155.3|7153.3|7161.1|7159.1|7162.3|7160.3|7154.8|7152.8|308
1663864800000|2022-09-22 16:40:00|7160.8|7158.8|7161.8|7159.8|7165.8|7163.8|7159.3|7157.3|233
1663865100000|2022-09-22 16:45:00|7162.1|7160.1|7158.8|7156.8|7165.3|7163.3|7158.8|7156.8|192
1663865400000|2022-09-22 16:50:00|7158.3|7156.3|7164.3|7162.3|7168.8|7166.8|7157.8|7155.8|146
1663865700000|2022-09-22 16:55:00|7164.6|7162.6|7164.8|7162.8|7169.8|7167.8|7163.3|7161.3|140
1663866000000|2022-09-22 17:00:00|7164.6|7162.6|7160.6|7158.6|7166.8|7164.8|7159.3|7157.3|94
1663866300000|2022-09-22 17:05:00|7160.3|7158.3|7154.8|7152.8|7161.6|7159.6|7154.8|7152.8|87
1663866600000|2022-09-22 17:10:00|7155.1|7153.1|7154.3|7152.3|7157.3|7155.3|7153.3|7151.3|127
1663866900000|2022-09-22 17:15:00|7153.8|7151.8|7154.8|7152.8|7155.3|7153.3|7150.3|7148.3|159
1663867200000|2022-09-22 17:20:00|7154.6|7152.6|7151.8|7149.8|7155.3|7153.3|7151.8|7149.8|84
1663867500000|2022-09-22 17:25:00|7151.6|7149.6|7157.6|7155.6|7157.6|7155.6|7151.6|7149.6|79
1663867800000|2022-09-22 17:30:00|7157.3|7155.3|7162.6|7160.6|7162.6|7160.6|7156.1|7154.1|117
1663868100000|2022-09-22 17:35:00|7162.3|7160.3|7163.8|7161.8|7165.6|7163.6|7161.6|7159.6|148
1663868400000|2022-09-22 17:40:00|7164.1|7162.1|7161.8|7159.8|7166.8|7164.8|7161.8|7159.8|88
1663868700000|2022-09-22 17:45:00|7161.6|7159.6|7164.1|7162.1|7165.3|7163.3|7159.3|7157.3|154
1663869000000|2022-09-22 17:50:00|7163.8|7161.8|7168.8|7166.8|7169.8|7167.8|7163.6|7161.6|96
1663869300000|2022-09-22 17:55:00|7168.6|7166.6|7165.3|7163.3|7170.8|7168.8|7164.8|7162.8|186
1663869600000|2022-09-22 18:00:00|7165.1|7163.1|7159.8|7157.8|7166.8|7164.8|7159.6|7157.6|78
1663869900000|2022-09-22 18:05:00|7159.6|7157.6|7159.8|7157.8|7164.8|7162.8|7159.3|7157.3|155
1663870200000|2022-09-22 18:10:00|7159.6|7157.6|7158.8|7156.8|7161.3|7159.3|7157.1|7155.1|65
1663870500000|2022-09-22 18:15:00|7158.6|7156.6|7159.3|7157.3|7161.1|7159.1|7157.1|7155.1|158
1663870800000|2022-09-22 18:20:00|7159.1|7157.1|7154.8|7152.8|7160.8|7158.8|7153.3|7151.3|184
1663871100000|2022-09-22 18:25:00|7154.6|7152.6|7158.8|7156.8|7160.3|7158.3|7154.1|7152.1|109
1663871400000|2022-09-22 18:30:00|7158.6|7156.6|7163.3|7161.3|7163.8|7161.8|7156.3|7154.3|133
1663871700000|2022-09-22 18:35:00|7163.6|7161.6|7167.1|7165.1|7167.1|7165.1|7160.8|7158.8|87
1663872000000|2022-09-22 18:40:00|7166.6|7164.6|7165.1|7163.1|7167.3|7165.3|7163.6|7161.6|83
1663872300000|2022-09-22 18:45:00|7164.3|7162.3|7163.1|7161.1|7164.8|7162.8|7160.1|7158.1|111
1663872600000|2022-09-22 18:50:00|7163.3|7161.3|7171.6|7169.6|7173.1|7171.1|7163.1|7161.1|154
1663872900000|2022-09-22 18:55:00|7171.8|7169.8|7173.3|7171.3|7174.3|7172.3|7169.6|7167.6|122
1663873200000|2022-09-22 19:00:00|7173.6|7171.6|7178.8|7176.8|7181.3|7179.3|7173.3|7171.3|244
1663873500000|2022-09-22 19:05:00|7179.1|7177.1|7178.1|7176.1|7180.3|7178.3|7175.6|7173.6|198
1663873800000|2022-09-22 19:10:00|7178.3|7176.3|7186.3|7184.3|7186.6|7184.6|7177.8|7175.8|225
1663874100000|2022-09-22 19:15:00|7186.6|7184.6|7180.8|7178.8|7187.3|7185.3|7180.6|7178.6|162
1663874400000|2022-09-22 19:20:00|7181.1|7179.1|7176.8|7174.8|7182.1|7180.1|7175.6|7173.6|160
1663874700000|2022-09-22 19:25:00|7176.6|7174.6|7182.3|7180.3|7182.6|7180.6|7173.8|7171.8|180
1663875000000|2022-09-22 19:30:00|7182.6|7180.6|7184.8|7182.8|7185.8|7183.8|7181.3|7179.3|206
1663875300000|2022-09-22 19:35:00|7185.1|7183.1|7185.3|7183.3|7189.1|7187.1|7183.3|7181.3|202
1663875600000|2022-09-22 19:40:00|7185.6|7183.6|7185.1|7183.1|7187.1|7185.1|7183.1|7181.1|173
1663875900000|2022-09-22 19:45:00|7184.8|7182.8|7196.8|7194.8|7196.8|7194.8|7184.3|7182.3|444
1663876200000|2022-09-22 19:50:00|7193.3|7191.3|7185.1|7183.1|7196.3|7194.3|7183.3|7181.3|590
1663876500000|2022-09-22 19:55:00|7185.8|7183.8|7177.2|7173.2|7186.8|7184.8|7175.6|7172.5|870
1663876800000|2022-09-22 20:00:00|7176.9|7172.9|7180.6|7176.6|7180.6|7176.6|7172.6|7168.6|0
1663877100000|2022-09-22 20:05:00|7180.7|7176.7|7185.9|7181.9|7187.1|7183.1|7180.7|7176.7|0
1663877400000|2022-09-22 20:10:00|7185.8|7181.8|7183.4|7179.4|7185.9|7181.9|7181.4|7177.4|0
1663877700000|2022-09-22 20:15:00|7183.3|7179.3|7184.3|7180.3|7186.5|7182.5|7182.7|7178.7|0
1663878000000|2022-09-22 20:20:00|7184.4|7180.4|7181.1|7177.1|7184.6|7180.6|7180.1|7176.1|0
1663878300000|2022-09-22 20:25:00|7181.2|7177.2|7180.9|7176.9|7181.9|7177.9|7179.9|7175.9|0
1663878600000|2022-09-22 20:30:00|7180.8|7176.8|7175.6|7171.6|7180.9|7176.9|7174.8|7170.8|0
1663878900000|2022-09-22 20:35:00|7175.5|7171.5|7178.7|7174.7|7178.7|7174.7|7174.7|7170.7|0
1663879200000|2022-09-22 20:40:00|7178.8|7174.8|7179.5|7175.5|7180.9|7176.9|7178.4|7174.4|0
1663879500000|2022-09-22 20:45:00|7179.6|7175.6|7181.3|7177.3|7181.3|7177.3|7179.6|7175.6|0
1663879800000|2022-09-22 20:50:00|7181.2|7177.2|7182.1|7178.1|7182.4|7178.4|7179.9|7175.9|0
1663880100000|2022-09-22 20:55:00|7182.2|7178.2|7181.3|7177.3|7182.9|7178.9|7180.2|7176.2|0
1663880400000|2022-09-22 21:00:00|7181.2|7177.2|7180.5|7176.5|7181.6|7177.6|7180.5|7176.5|0
1663880700000|2022-09-22 21:05:00|7179.7|7175.7|7179.4|7175.4|7180.1|7176.1|7179.3|7175.3|0
1663881000000|2022-09-22 21:10:00|7179.8|7175.8|7179.7|7175.7|7180.9|7176.9|7179.4|7175.4|0
1663881300000|2022-09-22 21:15:00|7179.6|7175.6|7179.8|7175.8|7180.3|7176.3|7179.4|7175.4|0
1663881600000|2022-09-22 21:20:00|7180|7176|7179.6|7175.6|7180|7176|7179.2|7175.2|0
1663881900000|2022-09-22 21:25:00|7179.7|7175.7|7180|7176|7180|7176|7179.5|7175.5|0
1663882200000|2022-09-22 21:30:00|7179.9|7175.9|7180.5|7176.5|7180.6|7176.6|7179.9|7175.9|0
1663882500000|2022-09-22 21:35:00|7180.4|7176.4|7180.9|7176.9|7181.2|7177.2|7180.4|7176.4|0
1663882800000|2022-09-22 21:40:00|7181|7177|7181.3|7177.3|7181.4|7177.4|7181|7177|0
1663883100000|2022-09-22 21:45:00|7181.4|7177.4|7182.3|7178.3|7182.3|7178.3|7181.4|7177.4|0
1663883400000|2022-09-22 21:50:00|7182.1|7178.1|7181.5|7177.5|7182.3|7178.3|7181.3|7177.3|0
1663883700000|2022-09-22 21:55:00|7181.6|7177.6|7182.3|7178.3|7182.8|7178.8|7181.6|7177.6|0
1663884000000|2022-09-22 22:00:00|7182.9|7178.9|7180.3|7176.3|7184|7180|7180.2|7176.2|0
1663884300000|2022-09-22 22:05:00|7180.4|7176.4|7181.8|7177.8|7181.8|7177.8|7178.9|7174.9|0
1663884600000|2022-09-22 22:10:00|7181.9|7177.9|7182.3|7178.3|7184.4|7180.4|7178.8|7174.8|0
1663884900000|2022-09-22 22:15:00|7182.2|7178.2|7182.5|7178.5|7183.2|7179.2|7181.5|7177.5|0
1663885200000|2022-09-22 22:20:00|7182.6|7178.6|7185.3|7181.3|7185.7|7181.7|7182.5|7178.5|0
1663885500000|2022-09-22 22:25:00|7185.4|7181.4|7184.5|7180.5|7186|7182|7184.3|7180.3|0
1663885800000|2022-09-22 22:30:00|7184.4|7180.4|7182.9|7178.9|7184.7|7180.7|7182.9|7178.9|0
1663886100000|2022-09-22 22:35:00|7183|7179|7184.5|7180.5|7185.8|7181.8|7182.9|7178.9|0
1663886400000|2022-09-22 22:40:00|7184.6|7180.6|7176.1|7172.1|7184.7|7180.7|7175.4|7171.4|0
1663886700000|2022-09-22 22:45:00|7176.2|7172.2|7178.3|7174.3|7180|7176|7175.8|7171.8|0
1663887000000|2022-09-22 22:50:00|7178.2|7174.2|7178.4|7174.4|7180.9|7176.9|7178|7174|0
1663887300000|2022-09-22 22:55:00|7178.3|7174.3|7180.6|7176.6|7182|7178|7176.9|7172.9|0
1663887600000|2022-09-22 23:00:00|7180.8|7176.8|7184.5|7180.5|7184.5|7180.5|7178.7|7174.7|0
1663887900000|2022-09-22 23:05:00|7184.7|7180.7|7180|7176|7185.2|7181.2|7179.2|7175.2|0
1663888200000|2022-09-22 23:10:00|7179.9|7175.9|7179.4|7175.4|7181.4|7177.4|7179.1|7175.1|0
1663888500000|2022-09-22 23:15:00|7179.3|7175.3|7180.9|7176.9|7180.9|7176.9|7179|7175|0
1663888800000|2022-09-22 23:20:00|7180.8|7176.8|7178.3|7174.3|7180.8|7176.8|7178.3|7174.3|0
1663889100000|2022-09-22 23:25:00|7178.2|7174.2|7180.8|7176.8|7181.1|7177.1|7177.8|7173.8|0
1663889400000|2022-09-22 23:30:00|7180.7|7176.7|7182.4|7178.4|7182.9|7178.9|7179.8|7175.8|0
1663889700000|2022-09-22 23:35:00|7182.3|7178.3|7182|7178|7182.5|7178.5|7181.1|7177.1|0
1663890000000|2022-09-22 23:40:00|7182.1|7178.1|7182.4|7178.4|7183.5|7179.5|7182.1|7178.1|0
1663890300000|2022-09-22 23:45:00|7182.3|7178.3|7180.2|7176.2|7182.9|7178.9|7179.6|7175.6|0
1663890600000|2022-09-22 23:50:00|7180.4|7176.4|7184.5|7180.5|7184.9|7180.9|7179.9|7175.9|0
1663890900000|2022-09-22 23:55:00|7184.6|7180.6|7179.8|7175.8|7184.9|7180.9|7179.8|7175.8|0
1663891200000|2022-09-23 00:00:00|7179.9|7175.9|7197.6|7194.6|7197.6|7194.6|7179.8|7175.8|85
1663891500000|2022-09-23 00:05:00|7197.3|7194.3|7191.6|7188.6|7197.3|7194.3|7189.6|7186.6|41
1663891800000|2022-09-23 00:10:00|7191.1|7188.1|7187.1|7184.1|7191.1|7188.1|7186.8|7183.8|31
1663892100000|2022-09-23 00:15:00|7187.3|7184.3|7189.3|7186.3|7192.3|7189.3|7187.1|7184.1|78
1663892400000|2022-09-23 00:20:00|7190.1|7187.1|7190.8|7187.8|7192.6|7189.6|7189.6|7186.6|22
1663892700000|2022-09-23 00:25:00|7190.3|7187.3|7190.8|7187.8|7191.1|7188.1|7188.1|7185.1|18
1663893000000|2022-09-23 00:30:00|7190.6|7187.6|7189.6|7186.6|7193.8|7190.8|7188.6|7185.6|31
1663893300000|2022-09-23 00:35:00|7189.1|7186.1|7186.8|7183.8|7189.6|7186.6|7186.8|7183.8|31
1663893600000|2022-09-23 00:40:00|7187.3|7184.3|7187.6|7184.6|7188.6|7185.6|7185.8|7182.8|31
1663893900000|2022-09-23 00:45:00|7187.3|7184.3|7187.6|7184.6|7189.1|7186.1|7187.3|7184.3|37
1663894200000|2022-09-23 00:50:00|7187.3|7184.3|7185.8|7182.8|7187.6|7184.6|7185.6|7182.6|25
1663894500000|2022-09-23 00:55:00|7186.1|7183.1|7187.3|7184.3|7188.3|7185.3|7185.1|7182.1|32
1663894800000|2022-09-23 01:00:00|7186.3|7183.3|7186.6|7183.6|7187.3|7184.3|7183.3|7180.3|36
1663895100000|2022-09-23 01:05:00|7186.8|7183.8|7182.6|7179.6|7187.1|7184.1|7181.8|7178.8|29
1663895400000|2022-09-23 01:10:00|7181.8|7178.8|7186.1|7183.1|7186.3|7183.3|7181.3|7178.3|26
1663895700000|2022-09-23 01:15:00|7186.3|7183.3|7185.1|7182.1|7187.1|7184.1|7182.8|7179.8|29
1663896000000|2022-09-23 01:20:00|7185.6|7182.6|7181.8|7178.8|7186.1|7183.1|7180.8|7177.8|27
1663896300000|2022-09-23 01:25:00|7182.1|7179.1|7179.1|7176.1|7184.1|7181.1|7179.1|7176.1|40
1663896600000|2022-09-23 01:30:00|7178.8|7175.8|7180.3|7177.3|7180.3|7177.3|7177.8|7174.8|26
1663896900000|2022-09-23 01:35:00|7180.8|7177.8|7179.6|7176.6|7183.6|7180.6|7179.6|7176.6|24
1663897200000|2022-09-23 01:40:00|7179.8|7176.8|7182.8|7179.8|7183.6|7180.6|7179.8|7176.8|10
1663897500000|2022-09-23 01:45:00|7182.3|7179.3|7183.1|7180.1|7184.3|7181.3|7181.6|7178.6|21
1663897800000|2022-09-23 01:50:00|7183.3|7180.3|7185.3|7182.3|7185.8|7182.8|7181.6|7178.6|19
1663898100000|2022-09-23 01:55:00|7184.8|7181.8|7189.3|7186.3|7189.3|7186.3|7183.8|7180.8|11
1663898400000|2022-09-23 02:00:00|7189.1|7186.1|7186.8|7183.8|7189.6|7186.6|7183.8|7180.8|25
1663898700000|2022-09-23 02:05:00|7187.3|7184.3|7188.8|7185.8|7188.8|7185.8|7186.6|7183.6|12
1663899000000|2022-09-23 02:10:00|7188.6|7185.6|7185.8|7182.8|7189.3|7186.3|7185.6|7182.6|19
1663899300000|2022-09-23 02:15:00|7185.6|7182.6|7184.3|7181.3|7185.6|7182.6|7182.3|7179.3|40
1663899600000|2022-09-23 02:20:00|7184.6|7181.6|7180.6|7177.6|7184.6|7181.6|7179.1|7176.1|48
1663899900000|2022-09-23 02:25:00|7180.8|7177.8|7178.3|7175.3|7181.8|7178.8|7177.6|7174.6|35
1663900200000|2022-09-23 02:30:00|7178.1|7175.1|7172.8|7169.8|7178.8|7175.8|7170.8|7167.8|63
1663900500000|2022-09-23 02:35:00|7173.1|7170.1|7175.8|7172.8|7176.3|7173.3|7172.8|7169.8|15
1663900800000|2022-09-23 02:40:00|7176.1|7173.1|7176.1|7173.1|7176.8|7173.8|7174.1|7171.1|18
1663901100000|2022-09-23 02:45:00|7175.8|7172.8|7178.3|7175.3|7179.8|7176.8|7175.8|7172.8|11
1663901400000|2022-09-23 02:50:00|7178.1|7175.1|7179.8|7176.8|7179.8|7176.8|7177.6|7174.6|24
1663901700000|2022-09-23 02:55:00|7179.6|7176.6|7179.3|7176.3|7180.3|7177.3|7178.6|7175.6|14
1663902000000|2022-09-23 03:00:00|7179.6|7176.6|7181.1|7178.1|7181.3|7178.3|7177.8|7174.8|28
1663902300000|2022-09-23 03:05:00|7181.3|7178.3|7182.3|7179.3|7183.1|7180.1|7180.8|7177.8|8
1663902600000|2022-09-23 03:10:00|7181.8|7178.8|7181.3|7178.3|7181.8|7178.8|7180.6|7177.6|9
1663902900000|2022-09-23 03:15:00|7181.1|7178.1|7182.3|7179.3|7183.8|7180.8|7180.6|7177.6|22
1663903200000|2022-09-23 03:20:00|7182.1|7179.1|7179.3|7176.3|7182.1|7179.1|7178.6|7175.6|24
1663903500000|2022-09-23 03:25:00|7180.1|7177.1|7180.3|7177.3|7180.3|7177.3|7177.8|7174.8|7
1663903800000|2022-09-23 03:30:00|7179.8|7176.8|7176.3|7173.3|7179.8|7176.8|7176.1|7173.1|21
1663904100000|2022-09-23 03:35:00|7176.1|7173.1|7172.8|7169.8|7176.1|7173.1|7171.8|7168.8|31
1663904400000|2022-09-23 03:40:00|7172.3|7169.3|7169.8|7166.8|7172.3|7169.3|7169.1|7166.1|31
1663904700000|2022-09-23 03:45:00|7169.6|7166.6|7168.3|7165.3|7170.3|7167.3|7167.8|7164.8|13
1663905000000|2022-09-23 03:50:00|7168.6|7165.6|7167.3|7164.3|7168.6|7165.6|7167.1|7164.1|19
1663905300000|2022-09-23 03:55:00|7167.6|7164.6|7167.8|7164.8|7169.3|7166.3|7166.3|7163.3|14
1663905600000|2022-09-23 04:00:00|7167.6|7164.6|7168.6|7165.6|7168.8|7165.8|7167.1|7164.1|26
1663905900000|2022-09-23 04:05:00|7168.3|7165.3|7156.6|7153.6|7168.3|7165.3|7156.3|7153.3|83
1663906200000|2022-09-23 04:10:00|7156.8|7153.8|7156.8|7153.8|7158.3|7155.3|7155.8|7152.8|22
1663906500000|2022-09-23 04:15:00|7156.6|7153.6|7155.3|7152.3|7157.8|7154.8|7155.3|7152.3|24
1663906800000|2022-09-23 04:20:00|7155.8|7152.8|7158.3|7155.3|7158.6|7155.6|7155.1|7152.1|18
1663907100000|2022-09-23 04:25:00|7158.6|7155.6|7159.8|7156.8|7160.3|7157.3|7158.6|7155.6|22
1663907400000|2022-09-23 04:30:00|7159.6|7156.6|7161.3|7158.3|7163.3|7160.3|7159.3|7156.3|24
1663907700000|2022-09-23 04:35:00|7160.8|7157.8|7159.8|7156.8|7160.8|7157.8|7159.6|7156.6|20
1663908000000|2022-09-23 04:40:00|7160.6|7157.6|7160.3|7157.3|7160.8|7157.8|7158.8|7155.8|17
1663908300000|2022-09-23 04:45:00|7160.1|7157.1|7158.6|7155.6|7162.6|7159.6|7157.8|7154.8|21
1663908600000|2022-09-23 04:50:00|7158.8|7155.8|7159.8|7156.8|7160.8|7157.8|7158.6|7155.6|18
1663908900000|2022-09-23 04:55:00|7160.1|7157.1|7157.8|7154.8|7160.8|7157.8|7157.1|7154.1|27
1663909200000|2022-09-23 05:00:00|7157.6|7154.6|7162.6|7159.6|7162.8|7159.8|7156.8|7153.8|41
1663909500000|2022-09-23 05:05:00|7162.8|7159.8|7168.3|7165.3|7168.6|7165.6|7162.8|7159.8|31
1663909800000|2022-09-23 05:10:00|7168.6|7165.6|7168.8|7165.8|7170.3|7167.3|7166.6|7163.6|39
1663910100000|2022-09-23 05:15:00|7168.6|7165.6|7169.3|7166.3|7170.3|7167.3|7167.1|7164.1|26
1663910400000|2022-09-23 05:20:00|7169.6|7166.6|7170.3|7167.3|7171.8|7168.8|7169.6|7166.6|18
1663910700000|2022-09-23 05:25:00|7170.6|7167.6|7168.6|7165.6|7170.6|7167.6|7167.6|7164.6|20
1663911000000|2022-09-23 05:30:00|7168.3|7165.3|7169.8|7166.8|7170.6|7167.6|7167.3|7164.3|42
1663911300000|2022-09-23 05:35:00|7169.1|7166.1|7168.3|7165.3|7170.1|7167.1|7166.8|7163.8|54
1663911600000|2022-09-23 05:40:00|7168.1|7165.1|7167.8|7164.8|7170.3|7167.3|7167.8|7164.8|40
1663911900000|2022-09-23 05:45:00|7167.6|7164.6|7167.3|7164.3|7168.3|7165.3|7165.3|7162.3|49
1663912200000|2022-09-23 05:50:00|7167.6|7164.6|7172.3|7169.3|7172.3|7169.3|7167.6|7164.6|22
1663912500000|2022-09-23 05:55:00|7172.6|7169.6|7170.8|7167.8|7174.8|7171.8|7170.8|7167.8|36
1663912800000|2022-09-23 06:00:00|7170.3|7167.3|7176.3|7174.3|7177.3|7175.3|7167.1|7165.1|129
1663913100000|2022-09-23 06:05:00|7176.6|7174.6|7179.3|7177.3|7183.1|7181.1|7174.3|7172.3|135
1663913400000|2022-09-23 06:10:00|7180.1|7178.1|7179.3|7177.3|7182.1|7180.1|7178.6|7176.6|186
1663913700000|2022-09-23 06:15:00|7179.1|7177.1|7173.8|7171.8|7179.3|7177.3|7173.8|7171.8|122
1663914000000|2022-09-23 06:20:00|7173.6|7171.6|7170.8|7168.8|7173.6|7171.6|7170.1|7168.1|118
1663914300000|2022-09-23 06:25:00|7171.1|7169.1|7163.6|7161.6|7171.1|7169.1|7163.3|7161.3|127
1663914600000|2022-09-23 06:30:00|7163.8|7161.8|7170.3|7168.3|7171.1|7169.1|7163.8|7161.8|160
1663914900000|2022-09-23 06:35:00|7170.8|7168.8|7173.3|7171.3|7176.3|7174.3|7170.3|7168.3|87
1663915200000|2022-09-23 06:40:00|7173.6|7171.6|7167.6|7165.6|7173.6|7171.6|7167.3|7165.3|117
1663915500000|2022-09-23 06:45:00|7168.3|7166.3|7166.6|7164.6|7168.6|7166.6|7163.3|7161.3|152
1663915800000|2022-09-23 06:50:00|7166.3|7164.3|7162.3|7160.3|7166.6|7164.6|7161.3|7159.3|144
1663916100000|2022-09-23 06:55:00|7162.1|7160.1|7158.3|7156.3|7163.1|7161.1|7157.1|7155.1|426
1663916400000|2022-09-23 07:00:00|7157.8|7156.8|7154.6|7153.6|7161.1|7160.1|7146.6|7145.6|3539
1663916700000|2022-09-23 07:05:00|7153.8|7152.8|7153.1|7152.1|7156.3|7155.3|7146.3|7145.3|1468
1663917000000|2022-09-23 07:10:00|7153.3|7152.3|7152.3|7151.3|7162.1|7161.1|7149.3|7148.3|1257
1663917300000|2022-09-23 07:15:00|7150.3|7149.3|7151.6|7150.6|7159.1|7158.1|7147.3|7146.3|1153
1663917600000|2022-09-23 07:20:00|7151.8|7150.8|7145.8|7144.8|7152.1|7151.1|7141.8|7140.8|988
1663917900000|2022-09-23 07:25:00|7146.1|7145.1|7150.3|7149.3|7154.6|7153.6|7144.1|7143.1|531
1663918200000|2022-09-23 07:30:00|7150.1|7149.1|7132.6|7131.6|7150.1|7149.1|7129.6|7128.6|1775
1663918500000|2022-09-23 07:35:00|7131.6|7130.6|7115.8|7114.8|7132.8|7131.8|7115.6|7114.6|1497
1663918800000|2022-09-23 07:40:00|7116.1|7115.1|7116.3|7115.3|7118.8|7117.8|7109.6|7108.6|1675
1663919100000|2022-09-23 07:45:00|7116.1|7115.1|7129.1|7128.1|7133.3|7132.3|7113.6|7112.6|1003
1663919400000|2022-09-23 07:50:00|7128.6|7127.6|7125.8|7124.8|7133.3|7132.3|7122.1|7121.1|938
1663919700000|2022-09-23 07:55:00|7126.1|7125.1|7114.8|7113.8|7126.6|7125.6|7112.1|7111.1|1361
1663920000000|2022-09-23 08:00:00|7114.6|7113.6|7120.1|7119.1|7122.1|7121.1|7111.8|7110.8|701
1663920300000|2022-09-23 08:05:00|7120.3|7119.3|7119.1|7118.1|7122.3|7121.3|7114.8|7113.8|767
1663920600000|2022-09-23 08:10:00|7119.8|7118.8|7102.6|7101.6|7121.6|7120.6|7102.6|7101.6|602
1663920900000|2022-09-23 08:15:00|7102.3|7101.3|7107.6|7106.6|7108.1|7107.1|7097.3|7096.3|686
1663921200000|2022-09-23 08:20:00|7107.3|7106.3|7102.1|7101.1|7107.6|7106.6|7099.8|7098.8|695
1663921500000|2022-09-23 08:25:00|7101.8|7100.8|7097.6|7096.6|7102.6|7101.6|7094.6|7093.6|715
1663921800000|2022-09-23 08:30:00|7097.1|7096.1|7094.1|7093.1|7098.8|7097.8|7092.1|7091.1|1010
1663922100000|2022-09-23 08:35:00|7093.6|7092.6|7103.6|7102.6|7106.6|7105.6|7093.6|7092.6|653
1663922400000|2022-09-23 08:40:00|7103.3|7102.3|7095|7094|7106.1|7105.1|7093.2|7092.2|543
1663922700000|2022-09-23 08:45:00|7094.7|7093.7|7097.5|7096.5|7101.5|7100.5|7094.7|7093.7|445
1663923000000|2022-09-23 08:50:00|7097.2|7096.2|7093|7092|7101.2|7100.2|7093|7092|558
1663923300000|2022-09-23 08:55:00|7093.5|7092.5|7082.5|7081.5|7095|7094|7082.2|7081.2|826
1663923600000|2022-09-23 09:00:00|7082|7081|7072.2|7071.2|7085.2|7084.2|7069|7068|1626
1663923900000|2022-09-23 09:05:00|7072|7071|7066|7065|7074.7|7073.7|7065|7064|1199
1663924200000|2022-09-23 09:10:00|7066.2|7065.2|7068.7|7067.7|7071.2|7070.2|7058.7|7057.7|1629
1663924500000|2022-09-23 09:15:00|7068.2|7067.2|7066|7065|7071.2|7070.2|7062|7061|1008
1663924800000|2022-09-23 09:20:00|7065.5|7064.5|7069|7068|7071.7|7070.7|7064|7063|983
1663925100000|2022-09-23 09:25:00|7069.2|7068.2|7063.5|7062.5|7072|7071|7062.5|7061.5|840
1663925400000|2022-09-23 09:30:00|7063.2|7062.2|7048.5|7047.5|7064.7|7063.7|7048.2|7047.2|975
1663925700000|2022-09-23 09:35:00|7049.2|7048.2|7036|7035|7049.7|7048.7|7036|7035|2224
1663926000000|2022-09-23 09:40:00|7036.2|7035.2|7043.5|7042.5|7043.7|7042.7|7035.5|7034.5|2433
1663926300000|2022-09-23 09:45:00|7043|7042|7049.2|7048.2|7051|7050|7037.7|7036.7|2693
1663926600000|2022-09-23 09:50:00|7049|7048|7038.5|7037.5|7050.7|7049.7|7038.5|7037.5|853
1663926900000|2022-09-23 09:55:00|7038.7|7037.7|7051.5|7050.5|7053|7052|7038.7|7037.7|1080
1663927200000|2022-09-23 10:00:00|7051.7|7050.7|7048.7|7047.7|7052.7|7051.7|7046|7045|1144
1663927500000|2022-09-23 10:05:00|7049|7048|7050.7|7049.7|7056.7|7055.7|7043.7|7042.7|731
1663927800000|2022-09-23 10:10:00|7050.5|7049.5|7042.5|7041.5|7050.7|7049.7|7042.2|7041.2|670
1663928100000|2022-09-23 10:15:00|7043.2|7042.2|7048.7|7047.7|7050|7049|7041|7040|536
1663928400000|2022-09-23 10:20:00|7048.5|7047.5|7034.7|7033.7|7050|7049|7033.5|7032.5|913
1663928700000|2022-09-23 10:25:00|7034.5|7033.5|7035.5|7034.5|7040|7039|7028.2|7027.2|1491
1663929000000|2022-09-23 10:30:00|7035.2|7034.2|7026|7025|7036.2|7035.2|7026|7025|1052
1663929300000|2022-09-23 10:35:00|7026.5|7025.5|7036.2|7035.2|7040.2|7039.2|7026.2|7025.2|840
1663929600000|2022-09-23 10:40:00|7036.5|7035.5|7024|7023|7037.5|7036.5|7022|7021|980
1663929900000|2022-09-23 10:45:00|7024.5|7023.5|7021.2|7020.2|7027|7026|7020.5|7019.5|1019
1663930200000|2022-09-23 10:50:00|7021|7020|7016.5|7015.5|7023|7022|7016.5|7015.5|1240
1663930500000|2022-09-23 10:55:00|7016.2|7015.2|7006|7005|7016.7|7015.7|7005.7|7004.7|1280
1663930800000|2022-09-23 11:00:00|7005.5|7004.5|7000|6999|7016.2|7015.2|6998.5|6997.5|1337
1663931100000|2022-09-23 11:05:00|6999.7|6998.7|6987.5|6986.5|7005.5|7004.5|6987|6986|2222
1663931400000|2022-09-23 11:10:00|6987.7|6986.7|6995.7|6994.7|6996.7|6995.7|6982|6981|2242
1663931700000|2022-09-23 11:15:00|6995.5|6994.5|6990.7|6989.7|6998|6997|6987|6986|1077
1663932000000|2022-09-23 11:20:00|6990.5|6989.5|6994|6993|6995.2|6994.2|6987.5|6986.5|1104
1663932300000|2022-09-23 11:25:00|6994.2|6993.2|7013.2|7012.2|7013.2|7012.2|6989|6988|1602
1663932600000|2022-09-23 11:30:00|7013|7012|7004.7|7003.7|7013|7012|6999.7|6998.7|1437
1663932900000|2022-09-23 11:35:00|7004.5|7003.5|7010|7009|7012.7|7011.7|7000.5|6999.5|589
1663933200000|2022-09-23 11:40:00|7009.7|7008.7|7000|6999|7011.7|7010.7|7000|6999|861
1663933500000|2022-09-23 11:45:00|6999.7|6998.7|7010.7|7009.7|7012|7011|6999.7|6998.7|935
1663933800000|2022-09-23 11:50:00|7010.2|7009.2|7010|7009|7015|7014|7008.2|7007.2|999
1663934100000|2022-09-23 11:55:00|7009.7|7008.7|7008.5|7007.5|7013.2|7012.2|7004|7003|781
1663934400000|2022-09-23 12:00:00|7008.7|7007.7|7010.5|7009.5|7010.7|7009.7|7002|7001|1194
1663934700000|2022-09-23 12:05:00|7011|7010|7022.5|7021.5|7022.5|7021.5|7004.5|7003.5|2026
1663935000000|2022-09-23 12:10:00|7023|7022|7025.2|7024.2|7030|7029|7022.5|7021.5|1700
1663935300000|2022-09-23 12:15:00|7026|7025|7026.5|7025.5|7029.7|7028.7|7021|7020|1125
1663935600000|2022-09-23 12:20:00|7027.7|7026.7|7032.5|7031.5|7034|7033|7023.5|7022.5|899
1663935900000|2022-09-23 12:25:00|7032.7|7031.7|7033|7032|7034|7033|7027|7026|1334
1663936200000|2022-09-23 12:30:00|7032.5|7031.5|7027.2|7026.2|7033.7|7032.7|7023.2|7022.2|1528
1663936500000|2022-09-23 12:35:00|7027|7026|7026|7025|7027.5|7026.5|7021|7020|788
1663936800000|2022-09-23 12:40:00|7025.5|7024.5|7025.5|7024.5|7027.2|7026.2|7019|7018|883
1663937100000|2022-09-23 12:45:00|7025|7024|7022.7|7021.7|7029.5|7028.5|7022.2|7021.2|667
1663937400000|2022-09-23 12:50:00|7023|7022|7023.5|7022.5|7024.2|7023.2|7017|7016|562
1663937700000|2022-09-23 12:55:00|7023.7|7022.7|7029|7028|7029|7028|7019|7018|557
1663938000000|2022-09-23 13:00:00|7028.2|7027.2|7026.2|7025.2|7028.7|7027.7|7019|7018|1188
1663938300000|2022-09-23 13:05:00|7026|7025|7027.5|7026.5|7029|7028|7019.7|7018.7|891
1663938600000|2022-09-23 13:10:00|7027.7|7026.7|7033.5|7032.5|7033.7|7032.7|7026.2|7025.2|817
1663938900000|2022-09-23 13:15:00|7033.2|7032.2|7029|7028|7034|7033|7021.5|7020.5|934
1663939200000|2022-09-23 13:20:00|7029.2|7028.2|7029.5|7028.5|7034|7033|7026.5|7025.5|1000
1663939500000|2022-09-23 13:25:00|7029.7|7028.7|7031.7|7030.7|7032|7031|7024|7023|823
1663939800000|2022-09-23 13:30:00|7031.5|7030.5|7017.2|7016.2|7033.5|7032.5|7013.7|7012.7|2159
1663940100000|2022-09-23 13:35:00|7017.5|7016.5|7005.7|7004.7|7017.7|7016.7|7001.5|7000.5|1602
1663940400000|2022-09-23 13:40:00|7005.5|7004.5|7007.2|7006.2|7010|7009|7001.7|7000.7|1129
1663940700000|2022-09-23 13:45:00|7007|7006|7009|7008|7020.5|7019.5|7000.5|6999.5|1827
1663941000000|2022-09-23 13:50:00|7008.7|7007.7|6996.2|6995.2|7009.5|7008.5|6995.7|6994.7|1543
1663941300000|2022-09-23 13:55:00|6996|6995|6990.2|6989.2|7001.5|7000.5|6988|6987|1118
1663941600000|2022-09-23 14:00:00|6989.7|6988.7|6993.5|6992.5|6994.2|6993.2|6984.7|6983.7|1297
1663941900000|2022-09-23 14:05:00|6993.7|6992.7|6996|6995|6998|6997|6989|6988|1117
1663942200000|2022-09-23 14:10:00|6995.9|6994.9|7001.1|7000.1|7006.4|7005.4|6994.4|6993.4|1365
1663942500000|2022-09-23 14:15:00|7000.9|6999.9|6998.4|6997.4|7002.4|7001.4|6994.4|6993.4|989
1663942800000|2022-09-23 14:20:00|6998.6|6997.6|6999.9|6998.9|7001.9|7000.9|6993.6|6992.6|1156
1663943100000|2022-09-23 14:25:00|7000.4|6999.4|7013.4|7012.4|7013.9|7012.9|6994.1|6993.1|1459
1663943400000|2022-09-23 14:30:00|7013.9|7012.9|6998.9|6997.9|7013.9|7012.9|6998.9|6997.9|914
1663943700000|2022-09-23 14:35:00|6999.1|6998.1|6995.9|6994.9|7001.1|7000.1|6993.4|6992.4|1018
1663944000000|2022-09-23 14:40:00|6995.4|6994.4|7007.6|7006.6|7009.4|7008.4|6994.9|6993.9|878
1663944300000|2022-09-23 14:45:00|7007.4|7006.4|7016.1|7015.1|7017.1|7016.1|7006.4|7005.4|863
1663944600000|2022-09-23 14:50:00|7015.9|7014.9|7013.9|7012.9|7019.4|7018.4|7007.9|7006.9|1311
1663944900000|2022-09-23 14:55:00|7014.1|7013.1|7016.4|7015.4|7018.4|7017.4|7009.4|7008.4|1010
1663945200000|2022-09-23 15:00:00|7015.9|7014.9|7013.9|7012.9|7016.1|7015.1|7007.6|7006.6|1646
1663945500000|2022-09-23 15:05:00|7014.1|7013.1|7018.6|7017.6|7020.9|7019.9|7014.1|7013.1|1471
1663945800000|2022-09-23 15:10:00|7018.9|7017.9|7018.4|7017.4|7023.4|7022.4|7016.4|7015.4|1610
1663946100000|2022-09-23 15:15:00|7017.9|7016.9|7027.9|7026.9|7030.1|7029.1|7016.1|7015.1|1784
1663946400000|2022-09-23 15:20:00|7027.4|7026.4|7030.9|7029.9|7032.4|7031.4|7026.4|7025.4|2484
1663946700000|2022-09-23 15:25:00|7030.6|7029.6|7007.6|7005.6|7031.4|7030.4|7006.4|7005.4|5490
1663947000000|2022-09-23 15:30:00|7007.9|7005.9|7017.6|7015.6|7019.4|7017.4|7007.9|7005.9|6990
1663947300000|2022-09-23 15:35:00|7017.9|7015.9|7015.9|7013.9|7023.4|7021.4|7015.4|7013.4|2653
1663947600000|2022-09-23 15:40:00|7015.6|7013.6|7013.4|7011.4|7018.4|7016.4|7012.6|7010.6|970
1663947900000|2022-09-23 15:45:00|7013.1|7011.1|7007.4|7005.4|7013.4|7011.4|7004.6|7002.6|864
1663948200000|2022-09-23 15:50:00|7007.1|7005.1|7011.1|7009.1|7015.4|7013.4|7006.9|7004.9|859
1663948500000|2022-09-23 15:55:00|7010.9|7008.9|7013.4|7011.4|7014.9|7012.9|7008.9|7006.9|435
1663948800000|2022-09-23 16:00:00|7013.9|7011.9|7014.1|7012.1|7016.4|7014.4|7011.6|7009.6|674
1663949100000|2022-09-23 16:05:00|7014.4|7012.4|7005.1|7003.1|7017.6|7015.6|7003.1|7001.1|504
1663949400000|2022-09-23 16:10:00|7004.9|7002.9|7003.6|7001.6|7005.9|7003.9|7001.6|6999.6|401
1663949700000|2022-09-23 16:15:00|7003.9|7001.9|7007.9|7005.9|7008.4|7006.4|7001.6|6999.6|219
1663950000000|2022-09-23 16:20:00|7007.6|7005.6|7003.4|7001.4|7009.6|7007.6|7002.9|7000.9|262
1663950300000|2022-09-23 16:25:00|7003.6|7001.6|6998.4|6996.4|7005.4|7003.4|6998.1|6996.1|374
1663950600000|2022-09-23 16:30:00|6997.9|6995.9|7000.4|6998.4|7002.6|7000.6|6993.9|6991.9|452
1663950900000|2022-09-23 16:35:00|7000.1|6998.1|7000.9|6998.9|7002.4|7000.4|6997.9|6995.9|405
1663951200000|2022-09-23 16:40:00|7001.1|6999.1|7000.9|6998.9|7004.6|7002.6|6997.9|6995.9|295
1663951500000|2022-09-23 16:45:00|7000.6|6998.6|7007.4|7005.4|7009.1|7007.1|6996.4|6994.4|461
1663951800000|2022-09-23 16:50:00|7007.1|7005.1|7017.9|7015.9|7018.4|7016.4|7005.4|7003.4|453
1663952100000|2022-09-23 16:55:00|7017.6|7015.6|7021.9|7019.9|7022.6|7020.6|7013.4|7011.4|473
1663952400000|2022-09-23 17:00:00|7021.6|7019.6|7028.9|7026.9|7033.4|7031.4|7019.6|7017.6|647
1663952700000|2022-09-23 17:05:00|7028.6|7026.6|7026.1|7024.1|7030.6|7028.6|7026.1|7024.1|319
1663953000000|2022-09-23 17:10:00|7026.4|7024.4|7027.9|7025.9|7031.1|7029.1|7025.4|7023.4|322
1663953300000|2022-09-23 17:15:00|7027.6|7025.6|7032.4|7030.4|7033.1|7031.1|7026.6|7024.6|225
1663953600000|2022-09-23 17:20:00|7032.1|7030.1|7023.6|7021.6|7033.1|7031.1|7023.4|7021.4|359
1663953900000|2022-09-23 17:25:00|7023.4|7021.4|7010.6|7008.6|7023.6|7021.6|7010.4|7008.4|261
1663954200000|2022-09-23 17:30:00|7010.4|7008.4|7017.9|7015.9|7019.1|7017.1|7010.4|7008.4|210
1663954500000|2022-09-23 17:35:00|7018.1|7016.1|7016.4|7014.4|7019.6|7017.6|7015.4|7013.4|289
1663954800000|2022-09-23 17:40:00|7016.6|7014.6|7017.9|7015.9|7018.6|7016.6|7012.9|7010.9|220
1663955100000|2022-09-23 17:45:00|7017.6|7015.6|7018.9|7016.9|7020.9|7018.9|7015.1|7013.1|144
1663955400000|2022-09-23 17:50:00|7019.1|7017.1|7020.4|7018.4|7021.9|7019.9|7017.6|7015.6|187
1663955700000|2022-09-23 17:55:00|7020.1|7018.1|7026.1|7024.1|7026.9|7024.9|7019.4|7017.4|189
1663956000000|2022-09-23 18:00:00|7025.9|7023.9|7026.4|7024.4|7026.4|7024.4|7017.9|7015.9|258
1663956300000|2022-09-23 18:05:00|7025.9|7023.9|7016.1|7014.1|7029.1|7027.1|7016.1|7014.1|294
1663956600000|2022-09-23 18:10:00|7015.6|7013.6|7006.4|7004.4|7016.9|7014.9|7005.4|7003.4|281
1663956900000|2022-09-23 18:15:00|7006.1|7004.1|7003.4|7001.4|7006.4|7004.4|7002.9|7000.9|292
1663957200000|2022-09-23 18:20:00|7003.1|7001.1|7009.1|7007.1|7011.4|7009.4|7002.4|7000.4|183
1663957500000|2022-09-23 18:25:00|7009.4|7007.4|7009.6|7007.6|7013.6|7011.6|7007.6|7005.6|140
1663957800000|2022-09-23 18:30:00|7009.9|7007.9|7007.4|7005.4|7009.9|7007.9|7002.6|7000.6|199
1663958100000|2022-09-23 18:35:00|7007.1|7005.1|7004.1|7002.1|7008.6|7006.6|7003.1|7001.1|249
1663958400000|2022-09-23 18:40:00|7004.4|7002.4|7008.1|7006.1|7008.6|7006.6|7001.4|6999.4|233
1663958700000|2022-09-23 18:45:00|7007.9|7005.9|7006.9|7004.9|7009.6|7007.6|7004.4|7002.4|259
1663959000000|2022-09-23 18:50:00|7006.6|7004.6|7007.1|7005.1|7010.9|7008.9|7005.4|7003.4|283
1663959300000|2022-09-23 18:55:00|7007.4|7005.4|7002.9|7000.9|7007.4|7005.4|7001.9|6999.9|292
1663959600000|2022-09-23 19:00:00|7002.4|7000.4|7013.6|7011.6|7015.6|7013.6|7001.4|6999.4|279
1663959900000|2022-09-23 19:05:00|7013.9|7011.9|7021.6|7019.6|7024.6|7022.6|7011.1|7009.1|334
1663960200000|2022-09-23 19:10:00|7021.9|7019.9|7017.6|7015.6|7023.4|7021.4|7013.4|7011.4|192
1663960500000|2022-09-23 19:15:00|7017.9|7015.9|7020.4|7018.4|7025.4|7023.4|7017.4|7015.4|197
1663960800000|2022-09-23 19:20:00|7020.6|7018.6|7014.9|7012.9|7022.1|7020.1|7013.4|7011.4|283
1663961100000|2022-09-23 19:25:00|7014.6|7012.6|7019.9|7017.9|7020.6|7018.6|7011.9|7009.9|231
1663961400000|2022-09-23 19:30:00|7020.1|7018.1|7023.9|7021.9|7026.6|7024.6|7019.6|7017.6|350
1663961700000|2022-09-23 19:35:00|7024.1|7022.1|7026.6|7024.6|7027.4|7025.4|7019.6|7017.6|361
1663962000000|2022-09-23 19:40:00|7026.4|7024.4|7037.1|7035.1|7038.4|7036.4|7023.9|7021.9|475
1663962300000|2022-09-23 19:45:00|7037.4|7035.4|7031.9|7029.9|7038.9|7036.9|7030.6|7028.6|372
1663962600000|2022-09-23 19:50:00|7030.9|7028.9|7033.4|7031.4|7037.1|7035.1|7026.4|7024.4|705
1663962900000|2022-09-23 19:55:00|7033.1|7031.1|7029.3|7025.3|7034.9|7032.9|7024.6|7022.6|1195
1663963200000|2022-09-23 20:00:00|7029.1|7025.1|7023.3|7019.3|7032.5|7028.5|7023|7019|0
1663963500000|2022-09-23 20:05:00|7023|7019|7023|7019|7024|7020|7018.5|7014.5|0
1663963800000|2022-09-23 20:10:00|7023.1|7019.1|7025.9|7021.9|7028.4|7024.4|7022|7018|0
1663964100000|2022-09-23 20:15:00|7026.1|7022.1|7031.8|7027.8|7032.2|7028.2|7025.9|7021.9|0
1663964400000|2022-09-23 20:20:00|7031.9|7027.9|7029.7|7025.7|7032|7028|7028.2|7024.2|0
1663964700000|2022-09-23 20:25:00|7029.9|7025.9|7030.8|7026.8|7032.2|7028.2|7028.8|7024.8|0
1663965000000|2022-09-23 20:30:00|7030.9|7026.9|7030.1|7026.1|7031.5|7027.5|7028.9|7024.9|0
1663965300000|2022-09-23 20:35:00|7030.2|7026.2|7028.1|7024.1|7031.1|7027.1|7028.1|7024.1|0
1663965600000|2022-09-23 20:40:00|7028.3|7024.3|7028.9|7024.9|7030.6|7026.6|7028.1|7024.1|0
1663965900000|2022-09-23 20:45:00|7029|7025|7032.1|7028.1|7032.1|7028.1|7028.8|7024.8|0
1663966200000|2022-09-23 20:50:00|7032.2|7028.2|7029.9|7025.9|7032.7|7028.7|7029.5|7025.5|0
1663966500000|2022-09-23 20:55:00|7030|7026|7030.8|7026.8|7031.7|7027.7|7029.5|7025.5|0
1664143200000|2022-09-25 22:00:00|7012|7008|6999.2|6995.2|7012.9|7008.9|6998.3|6994.3|0
1664143500000|2022-09-25 22:05:00|6999.3|6995.3|7004.9|7000.9|7007.5|7003.5|6998.1|6994.1|0
1664143800000|2022-09-25 22:10:00|7004.8|7000.8|7010.7|7006.7|7013.3|7009.3|7004.7|7000.7|0
1664144100000|2022-09-25 22:15:00|7010.5|7006.5|7017|7013|7019.8|7015.8|7010.1|7006.1|0
1664144400000|2022-09-25 22:20:00|7017.1|7013.1|7028.9|7024.9|7029.5|7025.5|7015.5|7011.5|0
1664144700000|2022-09-25 22:25:00|7028.8|7024.8|7028.5|7024.5|7032.9|7028.9|7025.4|7021.4|0
1664145000000|2022-09-25 22:30:00|7028.6|7024.6|7028.2|7024.2|7030.9|7026.9|7026.3|7022.3|0
1664145300000|2022-09-25 22:35:00|7028.1|7024.1|7026.7|7022.7|7029.4|7025.4|7025.7|7021.7|0
1664145600000|2022-09-25 22:40:00|7026.6|7022.6|7022.3|7018.3|7027.8|7023.8|7021.9|7017.9|0
1664145900000|2022-09-25 22:45:00|7022.2|7018.2|7022.1|7018.1|7023.8|7019.8|7019.8|7015.8|0
1664146200000|2022-09-25 22:50:00|7022.2|7018.2|7029|7025|7029.6|7025.6|7021.9|7017.9|0
1664146500000|2022-09-25 22:55:00|7029.1|7025.1|7026.1|7022.1|7030.4|7026.4|7018.2|7014.2|0
1664146800000|2022-09-25 23:00:00|7026.3|7022.3|7028.6|7024.6|7028.6|7024.6|7023.4|7019.4|0
1664147100000|2022-09-25 23:05:00|7028.7|7024.7|7023.6|7019.6|7031.1|7027.1|7021.5|7017.5|0
1664147400000|2022-09-25 23:10:00|7023.7|7019.7|7024.7|7020.7|7025.4|7021.4|7023|7019|0
1664147700000|2022-09-25 23:15:00|7024.9|7020.9|7023.9|7019.9|7025.6|7021.6|7023.6|7019.6|0
1664148000000|2022-09-25 23:20:00|7023.8|7019.8|7025|7021|7026.2|7022.2|7022.1|7018.1|0
1664148300000|2022-09-25 23:25:00|7024.9|7020.9|7028.1|7024.1|7028.9|7024.9|7024.5|7020.5|0
1664148600000|2022-09-25 23:30:00|7028.3|7024.3|7025.4|7021.4|7028.3|7024.3|7025.1|7021.1|0
1664148900000|2022-09-25 23:35:00|7025|7021|7015.6|7011.6|7025|7021|7015.2|7011.2|0
1664149200000|2022-09-25 23:40:00|7015.5|7011.5|7013.7|7009.7|7015.9|7011.9|7012.1|7008.1|0
1664149500000|2022-09-25 23:45:00|7013.6|7009.6|7017.3|7013.3|7018|7014|7013.5|7009.5|0
1664149800000|2022-09-25 23:50:00|7017.2|7013.2|7017|7013|7019.4|7015.4|7013|7009|0
1664150100000|2022-09-25 23:55:00|7017.1|7013.1|7021.7|7017.7|7023.8|7019.8|7015.6|7011.6|0
1664150400000|2022-09-26 00:00:00|7021.5|7017.5|7043.6|7040.6|7045.1|7042.1|7021|7017|313
1664150700000|2022-09-26 00:05:00|7043.9|7040.9|7047.1|7044.1|7048.1|7045.1|7039.9|7036.9|187
1664151000000|2022-09-26 00:10:00|7047.9|7044.9|7042.4|7039.4|7052.4|7049.4|7042.4|7039.4|117
1664151300000|2022-09-26 00:15:00|7042.1|7039.1|7037.9|7034.9|7044.6|7041.6|7033.6|7030.6|87
1664151600000|2022-09-26 00:20:00|7038.4|7035.4|7031.6|7028.6|7038.4|7035.4|7029.9|7026.9|43
1664151900000|2022-09-26 00:25:00|7031.4|7028.4|7033.1|7030.1|7033.1|7030.1|7030.1|7027.1|26
1664152200000|2022-09-26 00:30:00|7033.4|7030.4|7041.9|7038.9|7042.6|7039.6|7033.4|7030.4|72
1664152500000|2022-09-26 00:35:00|7041.4|7038.4|7039.9|7036.9|7041.9|7038.9|7039.6|7036.6|25
1664152800000|2022-09-26 00:40:00|7039.6|7036.6|7031.1|7028.1|7039.6|7036.6|7029.9|7026.9|79
1664153100000|2022-09-26 00:45:00|7031.4|7028.4|7037.4|7034.4|7039.4|7036.4|7030.9|7027.9|115
1664153400000|2022-09-26 00:50:00|7037.1|7034.1|7044.1|7041.1|7047.4|7044.4|7037.1|7034.1|83
1664153700000|2022-09-26 00:55:00|7044.4|7041.4|7058.6|7055.6|7063.9|7060.9|7032.9|7029.9|313
1664154000000|2022-09-26 01:00:00|7058.9|7055.9|7055.9|7052.9|7070.9|7067.9|7046.9|7043.9|230
1664154300000|2022-09-26 01:05:00|7054.9|7051.9|7060.1|7057.1|7063.6|7060.6|7049.9|7046.9|45
1664154600000|2022-09-26 01:10:00|7059.9|7056.9|7065.1|7062.1|7069.6|7066.6|7059.9|7056.9|72
1664154900000|2022-09-26 01:15:00|7064.9|7061.9|7056.1|7053.1|7065.4|7062.4|7054.9|7051.9|57
1664155200000|2022-09-26 01:20:00|7055.9|7052.9|7050.9|7047.9|7057.6|7054.6|7045.6|7042.6|91
1664155500000|2022-09-26 01:25:00|7050.1|7047.1|7044.9|7041.9|7056.1|7053.1|7044.9|7041.9|27
1664155800000|2022-09-26 01:30:00|7043.6|7040.6|7052.4|7049.4|7052.4|7049.4|7040.9|7037.9|60
1664156100000|2022-09-26 01:35:00|7052.1|7049.1|7053.6|7050.6|7053.6|7050.6|7045.9|7042.9|23
1664156400000|2022-09-26 01:40:00|7053.4|7050.4|7055.1|7052.1|7056.9|7053.9|7050.9|7047.9|27
1664156700000|2022-09-26 01:45:00|7054.9|7051.9|7053.9|7050.9|7056.4|7053.4|7053.6|7050.6|20
1664157000000|2022-09-26 01:50:00|7054.4|7051.4|7057.6|7054.6|7060.4|7057.4|7053.1|7050.1|33
1664157300000|2022-09-26 01:55:00|7058.4|7055.4|7061.1|7058.1|7062.1|7059.1|7058.4|7055.4|38
1664157600000|2022-09-26 02:00:00|7061.4|7058.4|7066.6|7063.6|7066.9|7063.9|7059.4|7056.4|37
1664157900000|2022-09-26 02:05:00|7066.1|7063.1|7068.4|7065.4|7070.1|7067.1|7064.9|7061.9|40
1664158200000|2022-09-26 02:10:00|7067.6|7064.6|7065.6|7062.6|7067.6|7064.6|7065.1|7062.1|22
1664158500000|2022-09-26 02:15:00|7065.1|7062.1|7073.1|7070.1|7073.1|7070.1|7064.1|7061.1|53
1664158800000|2022-09-26 02:20:00|7074.4|7071.4|7077.6|7074.6|7078.9|7075.9|7069.4|7066.4|61
1664159100000|2022-09-26 02:25:00|7077.4|7074.4|7077.9|7074.9|7080.6|7077.6|7076.6|7073.6|72
1664159400000|2022-09-26 02:30:00|7078.1|7075.1|7077.1|7074.1|7079.9|7076.9|7076.4|7073.4|37
1664159700000|2022-09-26 02:35:00|7076.9|7073.9|7076.1|7073.1|7078.6|7075.6|7075.4|7072.4|28
1664160000000|2022-09-26 02:40:00|7075.9|7072.9|7077.9|7074.9|7079.9|7076.9|7075.4|7072.4|26
1664160300000|2022-09-26 02:45:00|7077.6|7074.6|7073.4|7070.4|7078.4|7075.4|7073.1|7070.1|36
1664160600000|2022-09-26 02:50:00|7072.6|7069.6|7072.6|7069.6|7072.9|7069.9|7069.9|7066.9|44
1664160900000|2022-09-26 02:55:00|7072.9|7069.9|7064.6|7061.6|7073.1|7070.1|7063.6|7060.6|90
1664161200000|2022-09-26 03:00:00|7064.1|7061.1|7064.6|7061.6|7065.6|7062.6|7063.1|7060.1|68
1664161500000|2022-09-26 03:05:00|7064.4|7061.4|7063.1|7060.1|7064.6|7061.6|7062.6|7059.6|85
1664161800000|2022-09-26 03:10:00|7062.4|7059.4|7056.9|7053.9|7062.4|7059.4|7056.9|7053.9|68
1664162100000|2022-09-26 03:15:00|7056.1|7053.1|7058.1|7055.1|7058.9|7055.9|7054.4|7051.4|75
1664162400000|2022-09-26 03:20:00|7057.4|7054.4|7060.6|7057.6|7062.4|7059.4|7056.6|7053.6|51
1664162700000|2022-09-26 03:25:00|7059.9|7056.9|7054.1|7051.1|7059.9|7056.9|7054.1|7051.1|52
1664163000000|2022-09-26 03:30:00|7054.4|7051.4|7056.4|7053.4|7058.4|7055.4|7054.1|7051.1|36
1664163300000|2022-09-26 03:35:00|7055.9|7052.9|7061.1|7058.1|7061.1|7058.1|7055.9|7052.9|16
1664163600000|2022-09-26 03:40:00|7061.9|7058.9|7057.1|7054.1|7063.6|7060.6|7055.6|7052.6|62
1664163900000|2022-09-26 03:45:00|7057.4|7054.4|7054.4|7051.4|7060.9|7057.9|7053.6|7050.6|82
1664164200000|2022-09-26 03:50:00|7054.6|7051.6|7053.1|7050.1|7057.9|7054.9|7052.1|7049.1|101
1664164500000|2022-09-26 03:55:00|7052.9|7049.9|7048.9|7045.9|7052.9|7049.9|7048.9|7045.9|88
1664164800000|2022-09-26 04:00:00|7048.6|7045.6|7044.6|7041.6|7051.4|7048.4|7043.1|7040.1|88
1664165100000|2022-09-26 04:05:00|7044.9|7041.9|7043.1|7040.1|7048.1|7045.1|7043.1|7040.1|75
1664165400000|2022-09-26 04:10:00|7042.6|7039.6|7041.6|7038.6|7043.1|7040.1|7040.6|7037.6|56
1664165700000|2022-09-26 04:15:00|7041.4|7038.4|7045.1|7042.1|7045.1|7042.1|7040.9|7037.9|74
1664166000000|2022-09-26 04:20:00|7045.4|7042.4|7050.1|7047.1|7051.1|7048.1|7044.9|7041.9|30
1664166300000|2022-09-26 04:25:00|7049.1|7046.1|7050.6|7047.6|7053.6|7050.6|7048.1|7045.1|62
1664166600000|2022-09-26 04:30:00|7049.6|7046.6|7051.6|7048.6|7051.9|7048.9|7047.6|7044.6|58
1664166900000|2022-09-26 04:35:00|7051.9|7048.9|7050.4|7047.4|7054.1|7051.1|7049.6|7046.6|35
1664167200000|2022-09-26 04:40:00|7049.9|7046.9|7046.4|7043.4|7050.4|7047.4|7045.6|7042.6|29
1664167500000|2022-09-26 04:45:00|7046.1|7043.1|7044.9|7041.9|7046.1|7043.1|7042.6|7039.6|30
1664167800000|2022-09-26 04:50:00|7044.6|7041.6|7044.6|7041.6|7048.6|7045.6|7044.4|7041.4|45
1664168100000|2022-09-26 04:55:00|7043.6|7040.6|7042.6|7039.6|7045.1|7042.1|7040.1|7037.1|33
1664168400000|2022-09-26 05:00:00|7043.6|7040.6|7037.1|7034.1|7047.4|7044.4|7037.1|7034.1|103
1664168700000|2022-09-26 05:05:00|7036.6|7033.6|7029.1|7026.1|7037.9|7034.9|7027.9|7024.9|160
1664169000000|2022-09-26 05:10:00|7029.6|7026.6|7031.6|7028.6|7032.6|7029.6|7026.6|7023.6|86
1664169300000|2022-09-26 05:15:00|7031.4|7028.4|7030.1|7027.1|7034.6|7031.6|7030.1|7027.1|65
1664169600000|2022-09-26 05:20:00|7029.6|7026.6|7023.1|7020.1|7030.1|7027.1|7022.9|7019.9|91
1664169900000|2022-09-26 05:25:00|7022.9|7019.9|7014.6|7011.6|7023.4|7020.4|7013.9|7010.9|204
1664170200000|2022-09-26 05:30:00|7014.4|7011.4|7023.6|7020.6|7024.6|7021.6|7012.1|7009.1|128
1664170500000|2022-09-26 05:35:00|7023.1|7020.1|7022.1|7019.1|7025.6|7022.6|7020.6|7017.6|96
1664170800000|2022-09-26 05:40:00|7021.6|7018.6|7025.1|7022.1|7025.4|7022.4|7021.1|7018.1|130
1664171100000|2022-09-26 05:45:00|7024.4|7021.4|7027.6|7024.6|7030.9|7027.9|7023.6|7020.6|76
1664171400000|2022-09-26 05:50:00|7027.9|7024.9|7025.1|7022.1|7028.1|7025.1|7025.1|7022.1|47
1664171700000|2022-09-26 05:55:00|7024.9|7021.9|7023.1|7020.1|7025.1|7022.1|7022.6|7019.6|70
1664172000000|2022-09-26 06:00:00|7022.4|7019.4|7036.1|7034.1|7037.9|7035.9|7021.4|7019.4|565
1664172300000|2022-09-26 06:05:00|7037.1|7035.1|7042.1|7040.1|7053.6|7051.6|7035.6|7033.6|590
1664172600000|2022-09-26 06:10:00|7041.6|7039.6|7039.6|7037.6|7044.6|7042.6|7038.6|7036.6|503
1664172900000|2022-09-26 06:15:00|7039.4|7037.4|7054.1|7052.1|7061.6|7059.6|7039.4|7037.4|482
1664173200000|2022-09-26 06:20:00|7053.1|7051.1|7050.1|7048.1|7054.6|7052.6|7044.1|7042.1|395
1664173500000|2022-09-26 06:25:00|7049.1|7047.1|7046.4|7044.4|7050.1|7048.1|7042.1|7040.1|258
1664173800000|2022-09-26 06:30:00|7046.1|7044.1|7046.1|7044.1|7051.6|7049.6|7042.9|7040.9|350
1664174100000|2022-09-26 06:35:00|7045.6|7043.6|7047.1|7045.1|7048.6|7046.6|7044.9|7042.9|192
1664174400000|2022-09-26 06:40:00|7046.6|7044.6|7048.1|7046.1|7050.6|7048.6|7043.6|7041.6|397
1664174700000|2022-09-26 06:45:00|7049.1|7047.1|7052.4|7050.4|7055.4|7053.4|7046.1|7044.1|425
1664175000000|2022-09-26 06:50:00|7052.1|7050.1|7045.9|7043.9|7055.1|7053.1|7045.4|7043.4|623
1664175300000|2022-09-26 06:55:00|7045.1|7043.1|7031.9|7029.9|7045.6|7043.6|7030.1|7028.1|1098
1664175600000|2022-09-26 07:00:00|7031.4|7030.4|7040.9|7039.9|7044.1|7043.1|7008.4|7007.4|5573
1664175900000|2022-09-26 07:05:00|7041.1|7040.1|7056.4|7055.4|7062.1|7061.1|7040.1|7039.1|2733
1664176200000|2022-09-26 07:10:00|7056.1|7055.1|7052.6|7051.6|7063.4|7062.4|7051.1|7050.1|1966
1664176500000|2022-09-26 07:15:00|7051.6|7050.6|7049.1|7048.1|7054.1|7053.1|7036.4|7035.4|1779
1664176800000|2022-09-26 07:20:00|7049.4|7048.4|7063.4|7062.4|7075.4|7074.4|7046.9|7045.9|3298
1664177100000|2022-09-26 07:25:00|7062.9|7061.9|7047.1|7046.1|7066.1|7065.1|7045.9|7044.9|1942
1664177400000|2022-09-26 07:30:00|7046.4|7045.4|7043.6|7042.6|7051.1|7050.1|7035.6|7034.6|1931
1664177700000|2022-09-26 07:35:00|7044.1|7043.1|7035.1|7034.1|7046.4|7045.4|7033.4|7032.4|1784
1664178000000|2022-09-26 07:40:00|7035.4|7034.4|7026.9|7025.9|7038.4|7037.4|7026.4|7025.4|2066
1664178300000|2022-09-26 07:45:00|7028.1|7027.1|7012.8|7011.8|7031.1|7030.1|7009.3|7008.3|2199
1664178600000|2022-09-26 07:50:00|7013.1|7012.1|7013.6|7012.6|7017.3|7016.3|7007.1|7006.1|2334
1664178900000|2022-09-26 07:55:00|7013.8|7012.8|7027.1|7026.1|7027.1|7026.1|7013.1|7012.1|1038
1664179200000|2022-09-26 08:00:00|7027.6|7026.6|7022.6|7021.6|7033.3|7032.3|7018.6|7017.6|1009
1664179500000|2022-09-26 08:05:00|7023.3|7022.3|7020.3|7019.3|7025.8|7024.8|7013.8|7012.8|1082
1664179800000|2022-09-26 08:10:00|7020.1|7019.1|7030.1|7029.1|7032.8|7031.8|7017.8|7016.8|1344
1664180100000|2022-09-26 08:15:00|7029.8|7028.8|7014.1|7013.1|7031.1|7030.1|7010.8|7009.8|991
1664180400000|2022-09-26 08:20:00|7014.3|7013.3|7024.1|7023.1|7027.1|7026.1|7010.1|7009.1|767
1664180700000|2022-09-26 08:25:00|7024.3|7023.3|7030.6|7029.6|7032.8|7031.8|7022.6|7021.6|764
1664181000000|2022-09-26 08:30:00|7030.8|7029.8|7023.1|7022.1|7033.6|7032.6|7022.3|7021.3|728
1664181300000|2022-09-26 08:35:00|7022.6|7021.6|7021.3|7020.3|7025.8|7024.8|7016.3|7015.3|968
1664181600000|2022-09-26 08:40:00|7021.6|7020.6|7014.3|7013.3|7022.1|7021.1|7006.8|7005.8|1166
1664181900000|2022-09-26 08:45:00|7013.6|7012.6|7017.6|7016.6|7018.8|7017.8|7010.3|7009.3|873
1664182200000|2022-09-26 08:50:00|7017.8|7016.8|7022.3|7021.3|7026.6|7025.6|7015.1|7014.1|762
1664182500000|2022-09-26 08:55:00|7022.6|7021.6|7026.1|7025.1|7028.6|7027.6|7021.3|7020.3|588
1664182800000|2022-09-26 09:00:00|7026.3|7025.3|7024.3|7023.3|7034.1|7033.1|7024.3|7023.3|596
1664183100000|2022-09-26 09:05:00|7024.1|7023.1|7024.1|7023.1|7027.1|7026.1|7022.1|7021.1|1653
1664183400000|2022-09-26 09:10:00|7023.3|7022.3|7018.6|7017.6|7028.1|7027.1|7018.6|7017.6|1053
1664183700000|2022-09-26 09:15:00|7018.3|7017.3|7013.3|7012.3|7019.3|7018.3|7012.8|7011.8|730
1664184000000|2022-09-26 09:20:00|7013.1|7012.1|7003.8|7002.8|7015.1|7014.1|7003.3|7002.3|681
1664184300000|2022-09-26 09:25:00|7003.3|7002.3|6995.3|6994.3|7004.6|7003.6|6993.8|6992.8|922
1664184600000|2022-09-26 09:30:00|6995.6|6994.6|6991.8|6990.8|7001.1|7000.1|6990.3|6989.3|957
1664184900000|2022-09-26 09:35:00|6992.1|6991.1|6972.6|6971.6|6994.3|6993.3|6972.6|6971.6|1166
1664185200000|2022-09-26 09:40:00|6972.1|6971.1|6976.3|6975.3|6980.6|6979.6|6969.8|6968.8|1176
1664185500000|2022-09-26 09:45:00|6976.1|6975.1|6970.3|6969.3|6977.1|6976.1|6964.8|6963.8|1225
1664185800000|2022-09-26 09:50:00|6970.6|6969.6|6972.3|6971.3|6977.1|6976.1|6963.1|6962.1|784
1664186100000|2022-09-26 09:55:00|6972.6|6971.6|6970.3|6969.3|6973.3|6972.3|6967.3|6966.3|570
1664186400000|2022-09-26 10:00:00|6970.6|6969.6|6967.8|6966.8|6974.8|6973.8|6961.8|6960.8|891
1664186700000|2022-09-26 10:05:00|6967.6|6966.6|6966.3|6965.3|6977.3|6976.3|6965.1|6964.1|1075
1664187000000|2022-09-26 10:10:00|6966.1|6965.1|6953.8|6952.8|6968.8|6967.8|6947.8|6946.8|1402
1664187300000|2022-09-26 10:15:00|6953.3|6952.3|6950.1|6949.1|6959.8|6958.8|6945.6|6944.6|1186
1664187600000|2022-09-26 10:20:00|6949.6|6948.6|6962.3|6961.3|6963.3|6962.3|6949.1|6948.1|652
1664187900000|2022-09-26 10:25:00|6962.6|6961.6|6967.3|6966.3|6970.3|6969.3|6958.6|6957.6|578
1664188200000|2022-09-26 10:30:00|6967.6|6966.6|6970.8|6969.8|6971.6|6970.6|6964.8|6963.8|711
1664188500000|2022-09-26 10:35:00|6971.1|6970.1|6971.1|6970.1|6976.1|6975.1|6966.6|6965.6|860
1664188800000|2022-09-26 10:40:00|6971.3|6970.3|6966.6|6965.6|6971.6|6970.6|6962.6|6961.6|1002
1664189100000|2022-09-26 10:45:00|6966.8|6965.8|6972.8|6971.8|6974.1|6973.1|6964.6|6963.6|890
1664189400000|2022-09-26 10:50:00|6972.6|6971.6|6975.1|6974.1|6976.1|6975.1|6968.3|6967.3|569
1664189700000|2022-09-26 10:55:00|6974.8|6973.8|6966.3|6965.3|6978.1|6977.1|6965.1|6964.1|766
1664190000000|2022-09-26 11:00:00|6966.6|6965.6|6972.1|6971.1|6973.1|6972.1|6963.3|6962.3|779
1664190300000|2022-09-26 11:05:00|6972.3|6971.3|6972.8|6971.8|6979.1|6978.1|6971.1|6970.1|492
1664190600000|2022-09-26 11:10:00|6973.1|6972.1|6974.3|6973.3|6975.6|6974.6|6968.1|6967.1|601
1664190900000|2022-09-26 11:15:00|6975.1|6974.1|6969.6|6968.6|6977.3|6976.3|6968.8|6967.8|576
1664191200000|2022-09-26 11:20:00|6969.3|6968.3|6970.8|6969.8|6971.6|6970.6|6963.6|6962.6|673
1664191500000|2022-09-26 11:25:00|6971.3|6970.3|6970.6|6969.6|6974.1|6973.1|6966.6|6965.6|593
1664191800000|2022-09-26 11:30:00|6970.3|6969.3|6971.1|6970.1|6974.3|6973.3|6967.8|6966.8|711
1664192100000|2022-09-26 11:35:00|6971.3|6970.3|6977.3|6976.3|6979.8|6978.8|6970.3|6969.3|612
1664192400000|2022-09-26 11:40:00|6977.1|6976.1|6984.8|6983.8|6985.3|6984.3|6975.1|6974.1|325
1664192700000|2022-09-26 11:45:00|6985.1|6984.1|6989.3|6988.3|6989.6|6988.6|6982.6|6981.6|408
1664193000000|2022-09-26 11:50:00|6989.6|6988.6|6989.3|6988.3|6993.1|6992.1|6986.6|6985.6|473
1664193300000|2022-09-26 11:55:00|6989.6|6988.6|6983.7|6982.7|6995.1|6994.1|6983.2|6982.2|491
1664193600000|2022-09-26 12:00:00|6983.5|6982.5|6971.6|6970.6|6985.3|6984.3|6971.6|6970.6|1242
1664193900000|2022-09-26 12:05:00|6971.1|6970.1|6966.1|6965.1|6971.6|6970.6|6960.1|6959.1|1194
1664194200000|2022-09-26 12:10:00|6966.3|6965.3|6965.6|6964.6|6967.3|6966.3|6963.6|6962.6|1207
1664194500000|2022-09-26 12:15:00|6965.1|6964.1|6966.1|6965.1|6968.1|6967.1|6961.1|6960.1|864
1664194800000|2022-09-26 12:20:00|6966.3|6965.3|6980.1|6979.1|6981.1|6980.1|6965.1|6964.1|859
1664195100000|2022-09-26 12:25:00|6980.6|6979.6|6981.6|6980.6|6983.8|6982.8|6977.1|6976.1|682
1664195400000|2022-09-26 12:30:00|6981.1|6980.1|6962.1|6961.1|6982.6|6981.6|6961.1|6960.1|1123
1664195700000|2022-09-26 12:35:00|6962.6|6961.6|6963.1|6962.1|6966.3|6965.3|6955.6|6954.6|956
1664196000000|2022-09-26 12:40:00|6963.3|6962.3|6953.3|6952.3|6964.1|6963.1|6953.3|6952.3|737
1664196300000|2022-09-26 12:45:00|6953.6|6952.6|6966.1|6965.1|6967.4|6966.4|6953.1|6952.1|1721
1664196600000|2022-09-26 12:50:00|6965.9|6964.9|6976.9|6975.9|6977.6|6976.6|6965.4|6964.4|1233
1664196900000|2022-09-26 12:55:00|6976.4|6975.4|6979.9|6978.9|6982.9|6981.9|6973.9|6972.9|838
1664197200000|2022-09-26 13:00:00|6979.6|6978.6|6972.9|6971.9|6979.6|6978.6|6970.9|6969.9|652
1664197500000|2022-09-26 13:05:00|6972.6|6971.6|6961.9|6960.9|6972.6|6971.6|6960.4|6959.4|743
1664197800000|2022-09-26 13:10:00|6962.1|6961.1|6960.9|6959.9|6963.4|6962.4|6958.4|6957.4|809
1664198100000|2022-09-26 13:15:00|6961.4|6960.4|6967.9|6966.9|6967.9|6966.9|6957.9|6956.9|740
1664198400000|2022-09-26 13:20:00|6968.1|6967.1|6972.9|6971.9|6975.4|6974.4|6967.6|6966.6|718
1664198700000|2022-09-26 13:25:00|6973.1|6972.1|6975.4|6974.4|6975.9|6974.9|6969.4|6968.4|791
1664199000000|2022-09-26 13:30:00|6975.6|6974.6|6987.4|6986.4|6990.6|6989.6|6967.6|6966.6|1784
1664199300000|2022-09-26 13:35:00|6987.9|6986.9|6988.9|6987.9|6994.4|6993.4|6982.9|6981.9|1063
1664199600000|2022-09-26 13:40:00|6989.1|6988.1|6981.9|6980.9|6992.1|6991.1|6980.1|6979.1|1251
1664199900000|2022-09-26 13:45:00|6981.6|6980.6|7002.4|7001.4|7004.4|7003.4|6980.6|6979.6|908
1664200200000|2022-09-26 13:50:00|7002.1|7001.1|7005.4|7004.4|7011.6|7010.6|7001.4|7000.4|678
1664200500000|2022-09-26 13:55:00|7004.9|7003.9|7012.1|7011.1|7015.4|7014.4|7002.4|7001.4|958
1664200800000|2022-09-26 14:00:00|7012.4|7011.4|7011.1|7010.1|7016.4|7015.4|7000.9|6999.9|1216
1664201100000|2022-09-26 14:05:00|7011.4|7010.4|7017.9|7016.9|7021.6|7020.6|7009.4|7008.4|1362
1664201400000|2022-09-26 14:10:00|7017.7|7016.7|7034.2|7033.2|7036.7|7035.7|7009.7|7008.7|1636
1664201700000|2022-09-26 14:15:00|7034.4|7033.4|7042.7|7041.7|7043.2|7042.2|7034.4|7033.4|1310
1664202000000|2022-09-26 14:20:00|7042.4|7041.4|7042.2|7041.2|7046.2|7045.2|7037.7|7036.7|1205
1664202300000|2022-09-26 14:25:00|7042.9|7041.9|7037.9|7036.9|7043.9|7042.9|7034.2|7033.2|1680
1664202600000|2022-09-26 14:30:00|7037.7|7036.7|7039.2|7038.2|7040.2|7039.2|7030.4|7029.4|1366
1664202900000|2022-09-26 14:35:00|7039.4|7038.4|7045.9|7044.9|7047.2|7046.2|7035.9|7034.9|1142
1664203200000|2022-09-26 14:40:00|7046.2|7045.2|7045.2|7044.2|7046.7|7045.7|7038.4|7037.4|877
1664203500000|2022-09-26 14:45:00|7045.4|7044.4|7043.2|7042.2|7045.4|7044.4|7034.4|7033.4|1402
1664203800000|2022-09-26 14:50:00|7043.7|7042.7|7040.4|7039.4|7045.2|7044.2|7035.7|7034.7|1347
1664204100000|2022-09-26 14:55:00|7040.7|7039.7|7035.7|7034.7|7043.2|7042.2|7035.7|7034.7|1031
1664204400000|2022-09-26 15:00:00|7035.4|7034.4|7034.2|7033.2|7040.2|7039.2|7031.9|7030.9|1124
1664204700000|2022-09-26 15:05:00|7034.4|7033.4|7021.2|7020.2|7034.7|7033.7|7020.7|7019.7|1527
1664205000000|2022-09-26 15:10:00|7021.4|7020.4|7017.4|7016.4|7021.4|7020.4|7012.2|7011.2|1182
1664205300000|2022-09-26 15:15:00|7017.7|7016.7|7014.2|7013.2|7018.7|7017.7|7013.2|7012.2|1428
1664205600000|2022-09-26 15:20:00|7013.9|7012.9|7015.7|7014.7|7019.7|7018.7|7011.7|7010.7|1205
1664205900000|2022-09-26 15:25:00|7015.4|7014.4|7001.2|6999.2|7016.4|7015.4|7000.2|6998.7|5221
1664206200000|2022-09-26 15:30:00|7001.7|6999.7|7018.2|7016.2|7019.2|7017.2|7001.2|6999.2|10476
1664206500000|2022-09-26 15:35:00|7018.7|7016.7|7026.7|7024.7|7030.7|7028.7|7018.7|7016.7|3607
1664206800000|2022-09-26 15:40:00|7027.4|7025.4|7030.4|7028.4|7039.7|7037.7|7026.4|7024.4|1036
1664207100000|2022-09-26 15:45:00|7030.2|7028.2|7045.4|7043.4|7046.2|7044.2|7028.9|7026.9|1612
1664207400000|2022-09-26 15:50:00|7045.2|7043.2|7039.9|7037.9|7046.4|7044.4|7031.9|7029.9|755
1664207700000|2022-09-26 15:55:00|7040.4|7038.4|7036.4|7034.4|7040.9|7038.9|7030.4|7028.4|993
1664208000000|2022-09-26 16:00:00|7036.7|7034.7|7031.9|7029.9|7037.9|7035.9|7028.7|7026.7|787
1664208300000|2022-09-26 16:05:00|7031.7|7029.7|7037.7|7035.7|7042.4|7040.4|7030.4|7028.4|433
1664208600000|2022-09-26 16:10:00|7037.9|7035.9|7041.4|7039.4|7045.4|7043.4|7035.2|7033.2|379
1664208900000|2022-09-26 16:15:00|7041.2|7039.2|7039.7|7037.7|7046.4|7044.4|7039.4|7037.4|180
1664209200000|2022-09-26 16:20:00|7039.4|7037.4|7033.9|7031.9|7040.4|7038.4|7032.9|7030.9|477
1664209500000|2022-09-26 16:25:00|7034.2|7032.2|7023.7|7021.7|7034.7|7032.7|7022.7|7020.7|408
1664209800000|2022-09-26 16:30:00|7024.2|7022.2|7016.4|7014.4|7026.7|7024.7|7015.9|7013.9|450
1664210100000|2022-09-26 16:35:00|7016.7|7014.7|7013.2|7011.2|7019.9|7017.9|7012.9|7010.9|532
1664210400000|2022-09-26 16:40:00|7013.4|7011.4|7005.2|7003.2|7015.2|7013.2|7005.2|7003.2|321
1664210700000|2022-09-26 16:45:00|7005.4|7003.4|7005.4|7003.4|7008.2|7006.2|7004.2|7002.2|715
1664211000000|2022-09-26 16:50:00|7004.9|7002.9|7009.9|7007.9|7013.2|7011.2|7004.9|7002.9|515
1664211300000|2022-09-26 16:55:00|7010.2|7008.2|7014.2|7012.2|7017.2|7015.2|7009.4|7007.4|379
1664211600000|2022-09-26 17:00:00|7013.9|7011.9|7001.4|6999.4|7014.7|7012.7|7001.4|6999.4|252
1664211900000|2022-09-26 17:05:00|7001.9|6999.9|7000.2|6998.2|7002.4|7000.4|6998.4|6996.4|373
1664212200000|2022-09-26 17:10:00|6999.9|6997.9|6991.2|6989.2|7000.4|6998.4|6991.2|6989.2|387
1664212500000|2022-09-26 17:15:00|6990.9|6988.9|6991.4|6989.4|6996.4|6994.4|6990.7|6988.7|256
1664212800000|2022-09-26 17:20:00|6991.2|6989.2|6989.4|6987.4|6994.9|6992.9|6988.4|6986.4|201
1664213100000|2022-09-26 17:25:00|6989.2|6987.2|6989.2|6987.2|6990.7|6988.7|6984.2|6982.2|314
1664213400000|2022-09-26 17:30:00|6988.9|6986.9|6991.9|6989.9|6995.7|6993.7|6987.4|6985.4|450
1664213700000|2022-09-26 17:35:00|6992.2|6990.2|6993.7|6991.7|6995.2|6993.2|6990.7|6988.7|254
1664214000000|2022-09-26 17:40:00|6993.9|6991.9|6991.7|6989.7|6995.2|6993.2|6990.2|6988.2|209
1664214300000|2022-09-26 17:45:00|6991.9|6989.9|6990.7|6988.7|6997.4|6995.4|6990.2|6988.2|337
1664214600000|2022-09-26 17:50:00|6991.4|6989.4|6993.9|6991.9|6998.4|6996.4|6990.4|6988.4|185
1664214900000|2022-09-26 17:55:00|6993.7|6991.7|6985.4|6983.4|6993.7|6991.7|6984.4|6982.4|312
1664215200000|2022-09-26 18:00:00|6985.2|6983.2|6996.2|6994.2|6998.9|6996.9|6983.4|6981.4|397
1664215500000|2022-09-26 18:05:00|6996.4|6994.4|7003.7|7001.7|7005.7|7003.7|6994.7|6992.7|297
1664215800000|2022-09-26 18:10:00|7003.4|7001.4|7003.2|7001.2|7005.2|7003.2|7000.2|6998.2|220
1664216100000|2022-09-26 18:15:00|7003.4|7001.4|7000.9|6998.9|7005.2|7003.2|6999.7|6997.7|200
1664216400000|2022-09-26 18:20:00|7000.7|6998.7|6998.7|6996.7|7004.2|7002.2|6997.9|6995.9|194
1664216700000|2022-09-26 18:25:00|6998.9|6996.9|6990.4|6988.4|6998.9|6996.9|6990.4|6988.4|180
1664217000000|2022-09-26 18:30:00|6990.2|6988.2|6990.2|6988.2|6994.7|6992.7|6989.4|6987.4|242
1664217300000|2022-09-26 18:35:00|6990.4|6988.4|6985.4|6983.4|6991.4|6989.4|6981.4|6979.4|289
1664217600000|2022-09-26 18:40:00|6986.4|6984.4|6984.7|6982.7|6988.7|6986.7|6982.2|6980.2|277
1664217900000|2022-09-26 18:45:00|6984.4|6982.4|7005.7|7003.7|7006.7|7004.7|6983.9|6981.9|361
1664218200000|2022-09-26 18:50:00|7005.4|7003.4|6999.4|6997.4|7005.9|7003.9|6997.4|6995.4|254
1664218500000|2022-09-26 18:55:00|6999.9|6997.9|6993.2|6991.2|7000.4|6998.4|6992.9|6990.9|327
1664218800000|2022-09-26 19:00:00|6993.7|6991.7|6994.2|6992.2|7001.2|6999.2|6993.2|6991.2|212
1664219100000|2022-09-26 19:05:00|6994.4|6992.4|6998.2|6996.2|6998.4|6996.4|6990.9|6988.9|300
1664219400000|2022-09-26 19:10:00|6998.4|6996.4|6993.2|6991.2|7000.7|6998.7|6992.4|6990.4|268
1664219700000|2022-09-26 19:15:00|6992.9|6990.9|6990.4|6988.4|6995.4|6993.4|6982.7|6980.7|290
1664220000000|2022-09-26 19:20:00|6990.9|6988.9|6981.4|6979.4|6991.9|6989.9|6979.9|6977.9|311
1664220300000|2022-09-26 19:25:00|6981.7|6979.7|6983.9|6981.9|6985.7|6983.7|6979.4|6977.4|332
1664220600000|2022-09-26 19:30:00|6984.2|6982.2|6993.7|6991.7|6995.7|6993.7|6979.9|6977.9|508
1664220900000|2022-09-26 19:35:00|6993.4|6991.4|6991.9|6989.9|7001.7|6999.7|6990.2|6988.2|521
1664221200000|2022-09-26 19:40:00|6991.7|6989.7|7003.7|7001.7|7003.9|7001.9|6991.4|6989.4|587
1664221500000|2022-09-26 19:45:00|7003.4|7001.4|7008.9|7006.9|7017.2|7015.2|7001.7|6999.7|886
1664221800000|2022-09-26 19:50:00|7008.7|7006.7|7020.9|7018.9|7027.9|7025.9|7002.7|7000.7|1027
1664222100000|2022-09-26 19:55:00|7020.4|7018.4|7010.2|7006.2|7020.7|7018.7|7006.9|7004.9|1057
1664222400000|2022-09-26 20:00:00|7012.8|7008.8|7000.9|6996.9|7017.9|7013.9|7000.9|6996.9|0
1664222700000|2022-09-26 20:05:00|7001|6997|7001.6|6997.6|7004.6|7000.6|6999.1|6995.1|0
1664223000000|2022-09-26 20:10:00|7001.7|6997.7|7006.6|7002.6|7012.6|7008.6|6999.8|6995.8|0
1664223300000|2022-09-26 20:15:00|7006.3|7002.3|7006.3|7002.3|7009.7|7005.7|7005.4|7001.4|0
1664223600000|2022-09-26 20:20:00|7006.2|7002.2|7001.6|6997.6|7007|7003|7001|6997|0
1664223900000|2022-09-26 20:25:00|7001.7|6997.7|7005.1|7001.1|7005.8|7001.8|7000.9|6996.9|0
1664224200000|2022-09-26 20:30:00|7004.9|7000.9|7004.6|7000.6|7005.7|7001.7|7002.1|6998.1|0
1664224500000|2022-09-26 20:35:00|7004.7|7000.7|7006.7|7002.7|7007.8|7003.8|7004.2|7000.2|0
1664224800000|2022-09-26 20:40:00|7006.6|7002.6|7005.7|7001.7|7007.5|7003.5|7005|7001|0
1664225100000|2022-09-26 20:45:00|7005.8|7001.8|7008.6|7004.6|7009.1|7005.1|7005.8|7001.8|0
1664225400000|2022-09-26 20:50:00|7008.8|7004.8|7008.3|7004.3|7009.1|7005.1|7006.4|7002.4|0
1664225700000|2022-09-26 20:55:00|7008.4|7004.4|7007.7|7003.7|7009.7|7005.7|7006.9|7002.9|0
1664226000000|2022-09-26 21:00:00|7007.9|7003.9|7008.2|7004.2|7008.6|7004.6|7007.9|7003.9|0
1664226300000|2022-09-26 21:05:00|7008.3|7004.3|7008.3|7004.3|7008.5|7004.5|7008.2|7004.2|0
1664226600000|2022-09-26 21:10:00|7008.2|7004.2|7008.3|7004.3|7008.7|7004.7|7008.2|7004.2|0
1664226900000|2022-09-26 21:15:00|7008.2|7004.2|7008.3|7004.3|7008.4|7004.4|7008.2|7004.2|0
1664227200000|2022-09-26 21:20:00|7008.2|7004.2|7008.2|7004.2|7008.2|7004.2|7007.7|7003.7|0
1664227500000|2022-09-26 21:25:00|7008|7004|7007.7|7003.7|7008.2|7004.2|7007.4|7003.4|0
1664227800000|2022-09-26 21:30:00|7007.6|7003.6|7007.7|7003.7|7007.7|7003.7|7007.5|7003.5|0
1664228100000|2022-09-26 21:35:00|7007.6|7003.6|7006.7|7002.7|7007.6|7003.6|7006.7|7002.7|0
1664228400000|2022-09-26 21:40:00|7006.6|7002.6|7006.4|7002.4|7006.6|7002.6|7006.4|7002.4|0
1664228700000|2022-09-26 21:45:00|7006.2|7002.2|7005.6|7001.6|7006.6|7002.6|7005.3|7001.3|0
1664229000000|2022-09-26 21:50:00|7005.5|7001.5|7005.6|7001.6|7006.1|7002.1|7005.4|7001.4|0
1664229300000|2022-09-26 21:55:00|7005.7|7001.7|7006.4|7002.4|7007.2|7003.2|7005.4|7001.4|0
1664229600000|2022-09-26 22:00:00|7007|7003|7005.7|7001.7|7013.3|7009.3|7005.2|7001.2|0
1664229900000|2022-09-26 22:05:00|7005.8|7001.8|7005.6|7001.6|7009.8|7005.8|7005.2|7001.2|0
1664230200000|2022-09-26 22:10:00|7005.7|7001.7|7003.4|6999.4|7006.3|7002.3|7001.9|6997.9|0
1664230500000|2022-09-26 22:15:00|7003.5|6999.5|7004.7|7000.7|7005.9|7001.9|7003|6999|0
1664230800000|2022-09-26 22:20:00|7004.9|7000.9|7007.7|7003.7|7010.7|7006.7|7004.9|7000.9|0
1664231100000|2022-09-26 22:25:00|7007.6|7003.6|7009|7005|7010.4|7006.4|7006.4|7002.4|0
1664231400000|2022-09-26 22:30:00|7009.2|7005.2|7012.6|7008.6|7013.5|7009.5|7009|7005|0
1664231700000|2022-09-26 22:35:00|7012.5|7008.5|7010.9|7006.9|7012.9|7008.9|7010.5|7006.5|0
1664232000000|2022-09-26 22:40:00|7010.8|7006.8|7011.5|7007.5|7012.3|7008.3|7010.1|7006.1|0
1664232300000|2022-09-26 22:45:00|7011.4|7007.4|7011.6|7007.6|7011.9|7007.9|7010.1|7006.1|0
1664232600000|2022-09-26 22:50:00|7011.7|7007.7|7010.9|7006.9|7012.3|7008.3|7010|7006|0
1664232900000|2022-09-26 22:55:00|7010.8|7006.8|7012.3|7008.3|7013|7009|7009.8|7005.8|0
1664233200000|2022-09-26 23:00:00|7012.2|7008.2|7014.8|7010.8|7015.4|7011.4|7012.2|7008.2|0
1664233500000|2022-09-26 23:05:00|7014.9|7010.9|7014.3|7010.3|7015.8|7011.8|7013.2|7009.2|0
1664233800000|2022-09-26 23:10:00|7014.4|7010.4|7017.3|7013.3|7018.3|7014.3|7014.3|7010.3|0
1664234100000|2022-09-26 23:15:00|7017.2|7013.2|7018.1|7014.1|7019.7|7015.7|7016.8|7012.8|0
1664234400000|2022-09-26 23:20:00|7018|7014|7021.2|7017.2|7022.2|7018.2|7015.7|7011.7|0
1664234700000|2022-09-26 23:25:00|7021.1|7017.1|7021|7017|7022.2|7018.2|7020.1|7016.1|0
1664235000000|2022-09-26 23:30:00|7021.1|7017.1|7022.6|7018.6|7022.6|7018.6|7019.8|7015.8|0
1664235300000|2022-09-26 23:35:00|7022.7|7018.7|7020.6|7016.6|7023.1|7019.1|7019.5|7015.5|0
1664235600000|2022-09-26 23:40:00|7020.7|7016.7|7018.6|7014.6|7020.8|7016.8|7017.3|7013.3|0
1664235900000|2022-09-26 23:45:00|7018.5|7014.5|7019.3|7015.3|7019.7|7015.7|7017.1|7013.1|0
1664236200000|2022-09-26 23:50:00|7019.5|7015.5|7023.1|7019.1|7027|7023|7018.9|7014.9|0
1664236500000|2022-09-26 23:55:00|7023|7019|7010.9|7006.9|7024.6|7020.6|7010.9|7006.9|0
1664236800000|2022-09-27 00:00:00|7011.1|7007.1|7009.9|7006.9|7017.9|7014.9|7007.9|7004.9|111
1664237100000|2022-09-27 00:05:00|7009.7|7006.7|7015.2|7012.2|7015.2|7012.2|7009.7|7006.7|45
1664237400000|2022-09-27 00:10:00|7015.7|7012.7|7033.9|7030.9|7034.2|7031.2|7015.7|7012.7|127
1664237700000|2022-09-27 00:15:00|7033.7|7030.7|7028.9|7025.9|7037.7|7034.7|7026.9|7023.9|76
1664238000000|2022-09-27 00:20:00|7028.7|7025.7|7033.4|7030.4|7033.4|7030.4|7026.9|7023.9|41
1664238300000|2022-09-27 00:25:00|7032.9|7029.9|7036.9|7033.9|7036.9|7033.9|7032.4|7029.4|75
1664238600000|2022-09-27 00:30:00|7037.4|7034.4|7032.4|7029.4|7040.9|7037.9|7031.7|7028.7|97
1664238900000|2022-09-27 00:35:00|7032.9|7029.9|7033.4|7030.4|7034.7|7031.7|7031.9|7028.9|43
1664239200000|2022-09-27 00:40:00|7032.9|7029.9|7033.9|7030.9|7034.9|7031.9|7028.4|7025.4|52
1664239500000|2022-09-27 00:45:00|7033.4|7030.4|7044.7|7041.7|7044.7|7041.7|7031.4|7028.4|59
1664239800000|2022-09-27 00:50:00|7043.7|7040.7|7043.9|7040.9|7046.2|7043.2|7039.7|7036.7|61
1664240100000|2022-09-27 00:55:00|7043.4|7040.4|7047.7|7044.7|7047.9|7044.9|7043.4|7040.4|34
1664240400000|2022-09-27 01:00:00|7047.4|7044.4|7054.7|7051.7|7055.4|7052.4|7046.7|7043.7|96
1664240700000|2022-09-27 01:05:00|7054.4|7051.4|7049.4|7046.4|7054.4|7051.4|7049.2|7046.2|50
1664241000000|2022-09-27 01:10:00|7049.2|7046.2|7041.2|7038.2|7049.2|7046.2|7040.9|7037.9|38
1664241300000|2022-09-27 01:15:00|7040.9|7037.9|7036.2|7033.2|7040.9|7037.9|7034.2|7031.2|55
1664241600000|2022-09-27 01:20:00|7035.7|7032.7|7034.2|7031.2|7040.7|7037.7|7034.2|7031.2|38
1664241900000|2022-09-27 01:25:00|7033.9|7030.9|7039.9|7036.9|7040.7|7037.7|7033.2|7030.2|36
1664242200000|2022-09-27 01:30:00|7039.7|7036.7|7043.4|7040.4|7048.9|7045.9|7039.7|7036.7|41
1664242500000|2022-09-27 01:35:00|7042.4|7039.4|7042.2|7039.2|7043.7|7040.7|7038.4|7035.4|31
1664242800000|2022-09-27 01:40:00|7042.7|7039.7|7037.2|7034.2|7042.9|7039.9|7037.2|7034.2|30
1664243100000|2022-09-27 01:45:00|7037.7|7034.7|7038.7|7035.7|7039.9|7036.9|7032.7|7029.7|23
1664243400000|2022-09-27 01:50:00|7038.9|7035.9|7044.7|7041.7|7045.2|7042.2|7038.9|7035.9|17
1664243700000|2022-09-27 01:55:00|7044.4|7041.4|7044.7|7041.7|7048.4|7045.4|7044.4|7041.4|14
1664244000000|2022-09-27 02:00:00|7044.4|7041.4|7048.4|7045.4|7048.4|7045.4|7041.4|7038.4|44
1664244300000|2022-09-27 02:05:00|7048.2|7045.2|7040.7|7037.7|7048.4|7045.4|7040.4|7037.4|41
1664244600000|2022-09-27 02:10:00|7040.2|7037.2|7041.2|7038.2|7042.4|7039.4|7037.7|7034.7|23
1664244900000|2022-09-27 02:15:00|7040.9|7037.9|7042.2|7039.2|7044.9|7041.9|7038.9|7035.9|36
1664245200000|2022-09-27 02:20:00|7041.9|7038.9|7044.4|7041.4|7046.2|7043.2|7041.9|7038.9|24
1664245500000|2022-09-27 02:25:00|7044.7|7041.7|7053.9|7050.9|7054.9|7051.9|7043.7|7040.7|62
1664245800000|2022-09-27 02:30:00|7052.7|7049.7|7049.2|7046.2|7052.9|7049.9|7048.2|7045.2|73
1664246100000|2022-09-27 02:35:00|7049.4|7046.4|7049.2|7046.2|7051.2|7048.2|7047.9|7044.9|60
1664246400000|2022-09-27 02:40:00|7048.9|7045.9|7044.9|7041.9|7048.9|7045.9|7043.9|7040.9|25
1664246700000|2022-09-27 02:45:00|7044.7|7041.7|7046.4|7043.4|7047.2|7044.2|7041.4|7038.4|25
1664247000000|2022-09-27 02:50:00|7046.2|7043.2|7044.7|7041.7|7047.9|7044.9|7043.9|7040.9|18
1664247300000|2022-09-27 02:55:00|7044.4|7041.4|7042.2|7039.2|7044.9|7041.9|7041.2|7038.2|20
1664247600000|2022-09-27 03:00:00|7042.4|7039.4|7041.4|7038.4|7045.2|7042.2|7041.2|7038.2|23
1664247900000|2022-09-27 03:05:00|7041.2|7038.2|7039.9|7036.9|7042.4|7039.4|7038.7|7035.7|31
1664248200000|2022-09-27 03:10:00|7039.7|7036.7|7038.4|7035.4|7040.4|7037.4|7037.4|7034.4|20
1664248500000|2022-09-27 03:15:00|7038.2|7035.2|7035.2|7032.2|7038.9|7035.9|7034.4|7031.4|37
1664248800000|2022-09-27 03:20:00|7034.9|7031.9|7034.9|7031.9|7035.4|7032.4|7032.9|7029.9|24
1664249100000|2022-09-27 03:25:00|7034.4|7031.4|7037.4|7034.4|7039.9|7036.9|7033.9|7030.9|29
1664249400000|2022-09-27 03:30:00|7037.7|7034.7|7037.9|7034.9|7038.7|7035.7|7035.7|7032.7|24
1664249700000|2022-09-27 03:35:00|7038.4|7035.4|7038.2|7035.2|7038.9|7035.9|7035.2|7032.2|20
1664250000000|2022-09-27 03:40:00|7038.7|7035.7|7040.7|7037.7|7040.7|7037.7|7037.4|7034.4|22
1664250300000|2022-09-27 03:45:00|7040.4|7037.4|7042.4|7039.4|7043.4|7040.4|7038.4|7035.4|15
1664250600000|2022-09-27 03:50:00|7043.2|7040.2|7041.7|7038.7|7044.4|7041.4|7040.9|7037.9|20
1664250900000|2022-09-27 03:55:00|7041.4|7038.4|7041.2|7038.2|7041.7|7038.7|7039.2|7036.2|11
1664251200000|2022-09-27 04:00:00|7041.4|7038.4|7041.7|7038.7|7042.4|7039.4|7040.2|7037.2|26
1664251500000|2022-09-27 04:05:00|7041.2|7038.2|7039.9|7036.9|7042.2|7039.2|7039.4|7036.4|35
1664251800000|2022-09-27 04:10:00|7039.2|7036.2|7037.4|7034.4|7040.4|7037.4|7037.4|7034.4|47
1664252100000|2022-09-27 04:15:00|7037.9|7034.9|7038.2|7035.2|7039.2|7036.2|7036.4|7033.4|28
1664252400000|2022-09-27 04:20:00|7037.9|7034.9|7035.7|7032.7|7038.9|7035.9|7035.4|7032.4|47
1664252700000|2022-09-27 04:25:00|7035.4|7032.4|7034.9|7031.9|7036.4|7033.4|7034.4|7031.4|39
1664253000000|2022-09-27 04:30:00|7035.2|7032.2|7033.9|7030.9|7036.2|7033.2|7032.9|7029.9|16
1664253300000|2022-09-27 04:35:00|7034.2|7031.2|7029.9|7026.9|7034.2|7031.2|7028.4|7025.4|31
1664253600000|2022-09-27 04:40:00|7029.2|7026.2|7034.4|7031.4|7035.2|7032.2|7029.2|7026.2|33
1664253900000|2022-09-27 04:45:00|7034.2|7031.2|7031.7|7028.7|7035.2|7032.2|7031.7|7028.7|28
1664254200000|2022-09-27 04:50:00|7031.9|7028.9|7033.9|7030.9|7034.9|7031.9|7031.4|7028.4|33
1664254500000|2022-09-27 04:55:00|7033.7|7030.7|7034.4|7031.4|7035.2|7032.2|7032.9|7029.9|30
1664254800000|2022-09-27 05:00:00|7034.9|7031.9|7037.7|7034.7|7038.4|7035.4|7032.7|7029.7|55
1664255100000|2022-09-27 05:05:00|7037.9|7034.9|7036.9|7033.9|7038.2|7035.2|7035.9|7032.9|24
1664255400000|2022-09-27 05:10:00|7036.4|7033.4|7034.2|7031.2|7036.9|7033.9|7034.2|7031.2|23
1664255700000|2022-09-27 05:15:00|7034.4|7031.4|7030.4|7027.4|7035.4|7032.4|7030.4|7027.4|79
1664256000000|2022-09-27 05:20:00|7030.9|7027.9|7030.4|7027.4|7031.4|7028.4|7029.9|7026.9|10
1664256300000|2022-09-27 05:25:00|7030.7|7027.7|7037.9|7034.9|7038.7|7035.7|7029.9|7026.9|53
1664256600000|2022-09-27 05:30:00|7037.7|7034.7|7032.9|7029.9|7037.7|7034.7|7032.9|7029.9|38
1664256900000|2022-09-27 05:35:00|7032.7|7029.7|7030.9|7027.9|7032.9|7029.9|7030.2|7027.2|28
1664257200000|2022-09-27 05:40:00|7031.4|7028.4|7033.9|7030.9|7035.4|7032.4|7030.7|7027.7|49
1664257500000|2022-09-27 05:45:00|7033.7|7030.7|7032.2|7029.2|7033.7|7030.7|7029.9|7026.9|81
1664257800000|2022-09-27 05:50:00|7032.4|7029.4|7035.4|7032.4|7035.9|7032.9|7032.2|7029.2|29
1664258100000|2022-09-27 05:55:00|7035.2|7032.2|7038.9|7035.9|7040.7|7037.7|7033.9|7030.9|78
1664258400000|2022-09-27 06:00:00|7037.9|7034.9|7038.4|7036.4|7042.2|7040.2|7033.4|7031.4|296
1664258700000|2022-09-27 06:05:00|7037.4|7035.4|7038.4|7036.4|7042.4|7040.4|7037.2|7035.2|281
1664259000000|2022-09-27 06:10:00|7038.9|7036.9|7037.4|7035.4|7040.4|7038.4|7034.4|7032.4|206
1664259300000|2022-09-27 06:15:00|7037.7|7035.7|7048.4|7046.4|7049.4|7047.4|7036.2|7034.2|298
1664259600000|2022-09-27 06:20:00|7048.9|7046.9|7049.2|7047.2|7049.9|7047.9|7045.4|7043.4|190
1664259900000|2022-09-27 06:25:00|7049.7|7047.7|7050.9|7048.9|7051.4|7049.4|7045.4|7043.4|164
1664260200000|2022-09-27 06:30:00|7050.7|7048.7|7046.2|7044.2|7051.9|7049.9|7044.9|7042.9|276
1664260500000|2022-09-27 06:35:00|7046.7|7044.7|7043.7|7041.7|7047.4|7045.4|7041.2|7039.2|257
1664260800000|2022-09-27 06:40:00|7043.9|7041.9|7034.7|7032.7|7043.9|7041.9|7032.4|7030.4|306
1664261100000|2022-09-27 06:45:00|7035.2|7033.2|7031.2|7029.2|7040.9|7038.9|7031.2|7029.2|279
1664261400000|2022-09-27 06:50:00|7031.4|7029.4|7032.2|7030.2|7032.4|7030.4|7027.2|7025.2|209
1664261700000|2022-09-27 06:55:00|7032.4|7030.4|7027.9|7025.9|7034.4|7032.4|7027.9|7025.9|392
1664262000000|2022-09-27 07:00:00|7027.4|7026.4|7040.9|7039.9|7042.9|7041.9|7020.9|7019.9|4880
1664262300000|2022-09-27 07:05:00|7041.2|7040.2|7029.9|7028.9|7044.2|7043.2|7027.4|7026.4|1972
1664262600000|2022-09-27 07:10:00|7030.2|7029.2|7023.4|7022.4|7032.4|7031.4|7017.2|7016.2|1825
1664262900000|2022-09-27 07:15:00|7024.7|7023.7|7035.9|7034.9|7041.4|7040.4|7024.7|7023.7|966
1664263200000|2022-09-27 07:20:00|7036.2|7035.2|7049.7|7048.7|7050.9|7049.9|7034.9|7033.9|1036
1664263500000|2022-09-27 07:25:00|7049.4|7048.4|7058.9|7057.9|7060.7|7059.7|7046.9|7045.9|1082
1664263800000|2022-09-27 07:30:00|7059.4|7058.4|7060.2|7059.2|7065.2|7064.2|7053.4|7052.4|1365
1664264100000|2022-09-27 07:35:00|7059.9|7058.9|7065.4|7064.4|7066.9|7065.9|7057.9|7056.9|827
1664264400000|2022-09-27 07:40:00|7064.9|7063.9|7065.4|7064.4|7070.2|7069.2|7061.4|7060.4|862
1664264700000|2022-09-27 07:45:00|7065.9|7064.9|7061.4|7060.4|7068.9|7067.9|7057.9|7056.9|728
1664265000000|2022-09-27 07:50:00|7061.7|7060.7|7058.4|7057.4|7064.2|7063.2|7055.7|7054.7|720
1664265300000|2022-09-27 07:55:00|7058.2|7057.2|7054.1|7053.1|7059.2|7058.2|7047.9|7046.9|596
1664265600000|2022-09-27 08:00:00|7053.6|7052.6|7062.9|7061.9|7065.7|7064.7|7053.6|7052.6|597
1664265900000|2022-09-27 08:05:00|7062.6|7061.6|7053.9|7052.9|7063.9|7062.9|7051.6|7050.6|601
1664266200000|2022-09-27 08:10:00|7054.1|7053.1|7048.9|7047.9|7054.4|7053.4|7046.9|7045.9|491
1664266500000|2022-09-27 08:15:00|7048.6|7047.6|7036.4|7035.4|7051.9|7050.9|7036.4|7035.4|556
1664266800000|2022-09-27 08:20:00|7036.6|7035.6|7042.6|7041.6|7046.1|7045.1|7036.1|7035.1|581
1664267100000|2022-09-27 08:25:00|7042.9|7041.9|7035.4|7034.4|7044.1|7043.1|7032.6|7031.6|597
1664267400000|2022-09-27 08:30:00|7035.1|7034.1|7032.9|7031.9|7035.6|7034.6|7027.6|7026.6|457
1664267700000|2022-09-27 08:35:00|7032.6|7031.6|7026.6|7025.6|7033.4|7032.4|7022.1|7021.1|754
1664268000000|2022-09-27 08:40:00|7026.4|7025.4|7013.1|7012.1|7028.4|7027.4|7010.4|7009.4|1129
1664268300000|2022-09-27 08:45:00|7013.4|7012.4|7022.4|7021.4|7023.4|7022.4|7012.4|7011.4|1047
1664268600000|2022-09-27 08:50:00|7022.1|7021.1|7016.9|7015.9|7025.4|7024.4|7016.6|7015.6|475
1664268900000|2022-09-27 08:55:00|7016.6|7015.6|7009.6|7008.6|7017.1|7016.1|7007.1|7006.1|561
1664269200000|2022-09-27 09:00:00|7009.1|7008.1|7003.9|7002.9|7012.9|7011.9|7003.1|7002.1|635
1664269500000|2022-09-27 09:05:00|7004.6|7003.6|6999.9|6998.9|7007.1|7006.1|6994.9|6993.9|1064
1664269800000|2022-09-27 09:10:00|6999.6|6998.6|6996.9|6995.9|7000.1|6999.1|6994.4|6993.4|709
1664270100000|2022-09-27 09:15:00|6996.4|6995.4|7008.9|7007.9|7010.1|7009.1|6996.1|6995.1|1015
1664270400000|2022-09-27 09:20:00|7008.4|7007.4|6999.1|6998.1|7009.6|7008.6|6999.1|6998.1|577
1664270700000|2022-09-27 09:25:00|6998.9|6997.9|6995.1|6994.1|7003.9|7002.9|6993.4|6992.4|896
1664271000000|2022-09-27 09:30:00|6995.6|6994.6|6991.9|6990.9|6997.4|6996.4|6989.9|6988.9|700
1664271300000|2022-09-27 09:35:00|6991.6|6990.6|6995.4|6994.4|6998.1|6997.1|6990.6|6989.6|522
1664271600000|2022-09-27 09:40:00|6996.1|6995.1|6999.9|6998.9|6999.9|6998.9|6992.9|6991.9|570
1664271900000|2022-09-27 09:45:00|7000.1|6999.1|6994.9|6993.9|7002.6|7001.6|6994.1|6993.1|517
1664272200000|2022-09-27 09:50:00|6995.1|6994.1|6986.9|6985.9|6996.4|6995.4|6984.4|6983.4|537
1664272500000|2022-09-27 09:55:00|6987.1|6986.1|6986.4|6985.4|6991.9|6990.9|6984.9|6983.9|594
1664272800000|2022-09-27 10:00:00|6986.1|6985.1|6995.6|6994.6|7000.1|6999.1|6985.9|6984.9|572
1664273100000|2022-09-27 10:05:00|6995.1|6994.1|6994.6|6993.6|6998.4|6997.4|6994.1|6993.1|578
1664273400000|2022-09-27 10:10:00|6994.4|6993.4|7004.4|7003.4|7004.4|7003.4|6988.6|6987.6|565
1664273700000|2022-09-27 10:15:00|7004.6|7003.6|7002.6|7001.6|7008.6|7007.6|6994.1|6993.1|668
1664274000000|2022-09-27 10:20:00|7002.9|7001.9|7005.9|7004.9|7008.4|7007.4|7000.9|6999.9|426
1664274300000|2022-09-27 10:25:00|7005.6|7004.6|7022.1|7021.1|7023.4|7022.4|7005.4|7004.4|826
1664274600000|2022-09-27 10:30:00|7022.6|7021.6|7018.4|7017.4|7028.1|7027.1|7018.4|7017.4|522
1664274900000|2022-09-27 10:35:00|7018.9|7017.9|7021.6|7020.6|7023.6|7022.6|7017.1|7016.1|496
1664275200000|2022-09-27 10:40:00|7021.4|7020.4|7015.1|7014.1|7021.6|7020.6|7014.1|7013.1|318
1664275500000|2022-09-27 10:45:00|7014.9|7013.9|7015.4|7014.4|7015.4|7014.4|7010.1|7009.1|371
1664275800000|2022-09-27 10:50:00|7015.6|7014.6|7015.9|7014.9|7017.4|7016.4|7011.4|7010.4|329
1664276100000|2022-09-27 10:55:00|7016.1|7015.1|7009.4|7008.4|7018.4|7017.4|7009.4|7008.4|585
1664276400000|2022-09-27 11:00:00|7010.1|7009.1|7010.1|7009.1|7013.6|7012.6|7008.1|7007.1|413
1664276700000|2022-09-27 11:05:00|7010.4|7009.4|7016.1|7015.1|7022.4|7021.4|7007.1|7006.1|460
1664277000000|2022-09-27 11:10:00|7016.4|7015.4|7013.4|7012.4|7018.4|7017.4|7012.4|7011.4|471
1664277300000|2022-09-27 11:15:00|7012.9|7011.9|7009.1|7008.1|7017.4|7016.4|7006.6|7005.6|1107
1664277600000|2022-09-27 11:20:00|7008.9|7007.9|7019.9|7018.9|7019.9|7018.9|7008.6|7007.6|441
1664277900000|2022-09-27 11:25:00|7019.6|7018.6|7023.6|7022.6|7024.9|7023.9|7017.1|7016.1|387
1664278200000|2022-09-27 11:30:00|7023.4|7022.4|7024.9|7023.9|7028.1|7027.1|7017.9|7016.9|454
1664278500000|2022-09-27 11:35:00|7024.6|7023.6|7029.6|7028.6|7030.9|7029.9|7022.1|7021.1|589
1664278800000|2022-09-27 11:40:00|7029.9|7028.9|7037.1|7036.1|7037.9|7036.9|7028.6|7027.6|559
1664279100000|2022-09-27 11:45:00|7037.4|7036.4|7040.4|7039.4|7041.1|7040.1|7035.4|7034.4|636
1664279400000|2022-09-27 11:50:00|7040.1|7039.1|7039.9|7038.9|7043.4|7042.4|7037.1|7036.1|551
1664279700000|2022-09-27 11:55:00|7040.1|7039.1|7039.4|7038.4|7045.1|7044.1|7036.1|7035.1|495
1664280000000|2022-09-27 12:00:00|7039.1|7038.1|7039.1|7038.1|7041.9|7040.9|7033.6|7032.6|671
1664280300000|2022-09-27 12:05:00|7038.9|7037.9|7038.1|7037.1|7042.4|7041.4|7037.1|7036.1|553
1664280600000|2022-09-27 12:10:00|7037.9|7036.9|7043.5|7042.5|7044|7043|7036.4|7035.4|541
1664280900000|2022-09-27 12:15:00|7044.2|7043.2|7043.7|7042.7|7048.2|7047.2|7039.7|7038.7|443
1664281200000|2022-09-27 12:20:00|7044|7043|7047.2|7046.2|7048.2|7047.2|7043|7042|332
1664281500000|2022-09-27 12:25:00|7047.5|7046.5|7048|7047|7048|7047|7044.5|7043.5|350
1664281800000|2022-09-27 12:30:00|7047.2|7046.2|7047.7|7046.7|7049.2|7048.2|7042.7|7041.7|495
1664282100000|2022-09-27 12:35:00|7048|7047|7050.5|7049.5|7052.7|7051.7|7047|7046|355
1664282400000|2022-09-27 12:40:00|7050.2|7049.2|7046.7|7045.7|7050.5|7049.5|7044|7043|391
1664282700000|2022-09-27 12:45:00|7046.5|7045.5|7047.5|7046.5|7050.5|7049.5|7044.5|7043.5|557
1664283000000|2022-09-27 12:50:00|7047.7|7046.7|7035|7034|7047.7|7046.7|7035|7034|659
1664283300000|2022-09-27 12:55:00|7035.2|7034.2|7027.2|7026.2|7035.5|7034.5|7027.2|7026.2|650
1664283600000|2022-09-27 13:00:00|7027.5|7026.5|7022|7021|7028.5|7027.5|7019|7018|976
1664283900000|2022-09-27 13:05:00|7022.2|7021.2|7022.7|7021.7|7025|7024|7017|7016|630
1664284200000|2022-09-27 13:10:00|7023|7022|7033|7032|7035.2|7034.2|7021|7020|635
1664284500000|2022-09-27 13:15:00|7033.2|7032.2|7039.5|7038.5|7045.2|7044.2|7033.2|7032.2|851
1664284800000|2022-09-27 13:20:00|7039.7|7038.7|7028|7027|7040.7|7039.7|7028|7027|546
1664285100000|2022-09-27 13:25:00|7027.5|7026.5|7028.2|7027.2|7030.2|7029.2|7025.2|7024.2|584
1664285400000|2022-09-27 13:30:00|7028.5|7027.5|7032.7|7031.7|7033.5|7032.5|7020.7|7019.7|1871
1664285700000|2022-09-27 13:35:00|7033.2|7032.2|7039|7038|7048|7047|7027.7|7026.7|1235
1664286000000|2022-09-27 13:40:00|7039.2|7038.2|7038.2|7037.2|7048.2|7047.2|7035.5|7034.5|1412
1664286300000|2022-09-27 13:45:00|7038|7037|7026.7|7025.7|7040|7039|7025.5|7024.5|1024
1664286600000|2022-09-27 13:50:00|7027|7026|7029.5|7028.5|7032|7031|7019.2|7018.2|2570
1664286900000|2022-09-27 13:55:00|7029.7|7028.7|7027|7026|7033.2|7032.2|7023.7|7022.7|1073
1664287200000|2022-09-27 14:00:00|7027.7|7026.7|7014.5|7013.5|7028.7|7027.7|7008.5|7007.5|1651
1664287500000|2022-09-27 14:05:00|7014.2|7013.2|7007.5|7006.5|7020|7019|7007|7006|1080
1664287800000|2022-09-27 14:10:00|7007.4|7006.4|7019.4|7018.4|7024.4|7023.4|7005.9|7004.9|1231
1664288100000|2022-09-27 14:15:00|7019.1|7018.1|7015.4|7014.4|7021.1|7020.1|7009.9|7008.9|926
1664288400000|2022-09-27 14:20:00|7015.6|7014.6|7028.6|7027.6|7030.4|7029.4|7013.1|7012.1|1360
1664288700000|2022-09-27 14:25:00|7028.9|7027.9|7018.9|7017.9|7034.6|7033.6|7018.6|7017.6|1094
1664289000000|2022-09-27 14:30:00|7019.1|7018.1|7033.1|7032.1|7037.6|7036.6|7019.1|7018.1|1496
1664289300000|2022-09-27 14:35:00|7032.9|7031.9|7032.1|7031.1|7041.6|7040.6|7030.1|7029.1|1106
1664289600000|2022-09-27 14:40:00|7031.9|7030.9|7046.6|7045.6|7047.4|7046.4|7029.4|7028.4|1012
1664289900000|2022-09-27 14:45:00|7046.4|7045.4|7047.6|7046.6|7050.4|7049.4|7042.6|7041.6|1091
1664290200000|2022-09-27 14:50:00|7047.4|7046.4|7040.1|7039.1|7048.4|7047.4|7040.1|7039.1|1432
1664290500000|2022-09-27 14:55:00|7040.4|7039.4|7039.6|7038.6|7044.1|7043.1|7037.4|7036.4|1609
1664290800000|2022-09-27 15:00:00|7039.9|7038.9|7032.6|7031.6|7042.6|7041.6|7031.9|7030.9|1034
1664291100000|2022-09-27 15:05:00|7032.9|7031.9|7039.9|7038.9|7040.9|7039.9|7032.4|7031.4|673
1664291400000|2022-09-27 15:10:00|7040.4|7039.4|7032.9|7031.9|7040.9|7039.9|7030.4|7029.4|787
1664291700000|2022-09-27 15:15:00|7032.6|7031.6|7026.1|7025.1|7033.6|7032.6|7025.1|7024.1|1210
1664292000000|2022-09-27 15:20:00|7025.9|7024.9|7011.4|7010.4|7025.9|7024.9|7010.4|7009.4|2265
1664292300000|2022-09-27 15:25:00|7011.9|7010.9|6991.6|6989.6|7012.1|7011.1|6991.4|6989.6|5823
1664292600000|2022-09-27 15:30:00|6992.9|6990.9|6983.4|6981.4|6998.4|6996.4|6977.9|6975.9|9530
1664292900000|2022-09-27 15:35:00|6982.6|6980.6|6980.4|6978.4|6984.4|6982.4|6976.4|6974.4|2763
1664293200000|2022-09-27 15:40:00|6981.4|6979.4|6976.9|6974.9|6987.1|6985.1|6975.4|6973.4|942
1664293500000|2022-09-27 15:45:00|6976.6|6974.6|6971.4|6969.4|6980.6|6978.6|6969.9|6967.9|1114
1664293800000|2022-09-27 15:50:00|6971.9|6969.9|6959.9|6957.9|6975.9|6973.9|6959.4|6957.4|844
1664294100000|2022-09-27 15:55:00|6959.6|6957.6|6957.1|6955.1|6962.6|6960.6|6955.6|6953.6|1162
1664294400000|2022-09-27 16:00:00|6957.4|6955.4|6962.4|6960.4|6962.4|6960.4|6953.4|6951.4|672
1664294700000|2022-09-27 16:05:00|6962.1|6960.1|6958.4|6956.4|6962.6|6960.6|6955.1|6953.1|491
1664295000000|2022-09-27 16:10:00|6958.1|6956.1|6953.9|6951.9|6959.4|6957.4|6948.1|6946.1|640
1664295300000|2022-09-27 16:15:00|6954.1|6952.1|6939.1|6937.1|6954.6|6952.6|6936.9|6934.9|741
1664295600000|2022-09-27 16:20:00|6937.9|6935.9|6946.6|6944.6|6948.4|6946.4|6935.9|6933.9|732
1664295900000|2022-09-27 16:25:00|6946.9|6944.9|6957.1|6955.1|6959.4|6957.4|6945.9|6943.9|508
1664296200000|2022-09-27 16:30:00|6956.9|6954.9|6962.9|6960.9|6964.9|6962.9|6954.9|6952.9|544
1664296500000|2022-09-27 16:35:00|6963.1|6961.1|6953.1|6951.1|6964.9|6962.9|6953.1|6951.1|450
1664296800000|2022-09-27 16:40:00|6952.6|6950.6|6957.6|6955.6|6959.4|6957.4|6951.9|6949.9|272
1664297100000|2022-09-27 16:45:00|6958.1|6956.1|6962.6|6960.6|6963.4|6961.4|6954.4|6952.4|517
1664297400000|2022-09-27 16:50:00|6962.4|6960.4|6969.6|6967.6|6970.1|6968.1|6953.9|6951.9|795
1664297700000|2022-09-27 16:55:00|6969.9|6967.9|6971.4|6969.4|6975.4|6973.4|6968.6|6966.6|376
1664298000000|2022-09-27 17:00:00|6971.1|6969.1|6956.9|6954.9|6971.1|6969.1|6955.9|6953.9|646
1664298300000|2022-09-27 17:05:00|6956.6|6954.6|6959.6|6957.6|6965.6|6963.6|6954.4|6952.4|695
1664298600000|2022-09-27 17:10:00|6959.4|6957.4|6962.6|6960.6|6963.1|6961.1|6956.1|6954.1|225
1664298900000|2022-09-27 17:15:00|6962.9|6960.9|6968.1|6966.1|6969.1|6967.1|6962.1|6960.1|259
1664299200000|2022-09-27 17:20:00|6967.9|6965.9|6958.1|6956.1|6968.4|6966.4|6958.1|6956.1|290
1664299500000|2022-09-27 17:25:00|6957.9|6955.9|6958.1|6956.1|6961.4|6959.4|6954.1|6952.1|168
1664299800000|2022-09-27 17:30:00|6957.9|6955.9|6960.1|6958.1|6962.4|6960.4|6955.6|6953.6|206
1664300100000|2022-09-27 17:35:00|6960.4|6958.4|6952.9|6950.9|6961.6|6959.6|6952.4|6950.4|222
1664300400000|2022-09-27 17:40:00|6953.1|6951.1|6952.1|6950.1|6953.1|6951.1|6946.9|6944.9|322
1664300700000|2022-09-27 17:45:00|6951.9|6949.9|6954.9|6952.9|6956.6|6954.6|6951.4|6949.4|422
1664301000000|2022-09-27 17:50:00|6955.1|6953.1|6954.1|6952.1|6956.1|6954.1|6952.1|6950.1|233
1664301300000|2022-09-27 17:55:00|6953.9|6951.9|6955.9|6953.9|6956.6|6954.6|6949.6|6947.6|181
1664301600000|2022-09-27 18:00:00|6955.6|6953.6|6961.1|6959.1|6963.6|6961.6|6953.9|6951.9|259
1664301900000|2022-09-27 18:05:00|6960.9|6958.9|6958.6|6956.6|6962.1|6960.1|6957.4|6955.4|102
1664302200000|2022-09-27 18:10:00|6958.9|6956.9|6955.4|6953.4|6960.9|6958.9|6954.1|6952.1|213
1664302500000|2022-09-27 18:15:00|6955.6|6953.6|6953.1|6951.1|6957.1|6955.1|6950.9|6948.9|300
1664302800000|2022-09-27 18:20:00|6952.9|6950.9|6957.9|6955.9|6958.1|6956.1|6951.9|6949.9|219
1664303100000|2022-09-27 18:25:00|6957.6|6955.6|6959.6|6957.6|6960.6|6958.6|6954.9|6952.9|218
1664303400000|2022-09-27 18:30:00|6959.4|6957.4|6957.9|6955.9|6960.4|6958.4|6952.6|6950.6|170
1664303700000|2022-09-27 18:35:00|6957.6|6955.6|6964.1|6962.1|6965.6|6963.6|6954.9|6952.9|390
1664304000000|2022-09-27 18:40:00|6964.4|6962.4|6964.4|6962.4|6971.1|6969.1|6963.1|6961.1|374
1664304300000|2022-09-27 18:45:00|6964.6|6962.6|6972.6|6970.6|6973.4|6971.4|6961.1|6959.1|277
1664304600000|2022-09-27 18:50:00|6972.4|6970.4|6964.1|6962.1|6972.6|6970.6|6963.6|6961.6|298
1664304900000|2022-09-27 18:55:00|6963.6|6961.6|6966.9|6964.9|6968.1|6966.1|6961.6|6959.6|257
1664305200000|2022-09-27 19:00:00|6966.6|6964.6|6956.6|6954.6|6966.6|6964.6|6951.9|6949.9|523
1664305500000|2022-09-27 19:05:00|6956.9|6954.9|6959.1|6957.1|6960.1|6958.1|6953.6|6951.6|231
1664305800000|2022-09-27 19:10:00|6958.9|6956.9|6960.1|6958.1|6962.1|6960.1|6956.4|6954.4|270
1664306100000|2022-09-27 19:15:00|6959.9|6957.9|6961.1|6959.1|6961.6|6959.6|6953.6|6951.6|194
1664306400000|2022-09-27 19:20:00|6960.4|6958.4|6958.4|6956.4|6961.6|6959.6|6955.6|6953.6|191
1664306700000|2022-09-27 19:25:00|6958.1|6956.1|6956.6|6954.6|6960.1|6958.1|6954.1|6952.1|163
1664307000000|2022-09-27 19:30:00|6956.9|6954.9|6950.1|6948.1|6957.1|6955.1|6947.9|6945.9|258
1664307300000|2022-09-27 19:35:00|6949.9|6947.9|6948.6|6946.6|6953.1|6951.1|6947.6|6945.6|164
1664307600000|2022-09-27 19:40:00|6948.9|6946.9|6958.1|6956.1|6959.9|6957.9|6948.1|6946.1|250
1664307900000|2022-09-27 19:45:00|6957.9|6955.9|6954.4|6952.4|6958.9|6956.9|6950.6|6948.6|286
1664308200000|2022-09-27 19:50:00|6953.6|6951.6|6974.4|6972.4|6974.6|6972.6|6953.6|6951.6|1247
1664308500000|2022-09-27 19:55:00|6973.4|6971.4|6971.3|6967.3|6976.1|6974.1|6968.6|6966.6|1014
1664308800000|2022-09-27 20:00:00|6971.2|6967.2|6963.8|6959.8|6971.2|6967.2|6959.1|6955.1|0
1664309100000|2022-09-27 20:05:00|6963.7|6959.7|6972.7|6968.7|6974.1|6970.1|6963|6959|0
1664309400000|2022-09-27 20:10:00|6972.6|6968.6|6974.6|6970.6|6978.3|6974.3|6971.6|6967.6|0
1664309700000|2022-09-27 20:15:00|6974.4|6970.4|6974.1|6970.1|6976.7|6972.7|6972.7|6968.7|0
1664310000000|2022-09-27 20:20:00|6974.2|6970.2|6974.1|6970.1|6974.5|6970.5|6968.6|6964.6|0
1664310300000|2022-09-27 20:25:00|6974|6970|6974.3|6970.3|6976.4|6972.4|6973.6|6969.6|0
1664310600000|2022-09-27 20:30:00|6974.2|6970.2|6979.4|6975.4|6979.7|6975.7|6972.9|6968.9|0
1664310900000|2022-09-27 20:35:00|6979.5|6975.5|6977.5|6973.5|6982.8|6978.8|6976.7|6972.7|0
1664311200000|2022-09-27 20:40:00|6977.6|6973.6|6973.2|6969.2|6979.7|6975.7|6972.6|6968.6|0
1664311500000|2022-09-27 20:45:00|6973.3|6969.3|6979|6975|6979.4|6975.4|6972.5|6968.5|0
1664311800000|2022-09-27 20:50:00|6978.9|6974.9|6978.5|6974.5|6979|6975|6976.5|6972.5|0
1664312100000|2022-09-27 20:55:00|6978.6|6974.6|6981.1|6977.1|6981.6|6977.6|6978.1|6974.1|0
1664312400000|2022-09-27 21:00:00|6980.5|6976.5|6979.1|6975.1|6980.5|6976.5|6978.8|6974.8|0
1664312700000|2022-09-27 21:05:00|6979.2|6975.2|6979|6975|6979.7|6975.7|6978.6|6974.6|0
1664313000000|2022-09-27 21:10:00|6979.1|6975.1|6978.4|6974.4|6979.4|6975.4|6978.3|6974.3|0
1664313300000|2022-09-27 21:15:00|6978.3|6974.3|6978.6|6974.6|6978.9|6974.9|6978.3|6974.3|0
1664313600000|2022-09-27 21:20:00|6978.7|6974.7|6978.7|6974.7|6979.1|6975.1|6978.5|6974.5|0
1664313900000|2022-09-27 21:25:00|6978.6|6974.6|6978.1|6974.1|6979.1|6975.1|6978.1|6974.1|0
1664314200000|2022-09-27 21:30:00|6978|6974|6978.1|6974.1|6978.3|6974.3|6977.6|6973.6|0
1664314500000|2022-09-27 21:35:00|6978|6974|6975.7|6971.7|6978.1|6974.1|6975.7|6971.7|0
1664314800000|2022-09-27 21:40:00|6975.6|6971.6|6976.7|6972.7|6976.7|6972.7|6975|6971|0
1664315100000|2022-09-27 21:45:00|6976.5|6972.5|6974.7|6970.7|6976.5|6972.5|6973.7|6969.7|0
1664315400000|2022-09-27 21:50:00|6974.6|6970.6|6975.3|6971.3|6975.5|6971.5|6974.4|6970.4|0
1664315700000|2022-09-27 21:55:00|6975.4|6971.4|6978.2|6974.2|6978.2|6974.2|6975.3|6971.3|0
1664316000000|2022-09-27 22:00:00|6978.3|6974.3|6979|6975|6983.2|6979.2|6977.1|6973.1|0
1664316300000|2022-09-27 22:05:00|6978.9|6974.9|6977.6|6973.6|6980.7|6976.7|6976.3|6972.3|0
1664316600000|2022-09-27 22:10:00|6977.7|6973.7|6974.8|6970.8|6978|6974|6974|6970|0
1664316900000|2022-09-27 22:15:00|6974.9|6970.9|6972.2|6968.2|6977.3|6973.3|6972.2|6968.2|0
1664317200000|2022-09-27 22:20:00|6972.4|6968.4|6970.3|6966.3|6974.9|6970.9|6970.3|6966.3|0
1664317500000|2022-09-27 22:25:00|6970.4|6966.4|6971.1|6967.1|6971.8|6967.8|6970.4|6966.4|0
1664317800000|2022-09-27 22:30:00|6970.7|6966.7|6972.8|6968.8|6973.9|6969.9|6968.9|6964.9|0
1664318100000|2022-09-27 22:35:00|6972.9|6968.9|6976.7|6972.7|6977|6973|6972.9|6968.9|0
1664318400000|2022-09-27 22:40:00|6976.6|6972.6|6975.4|6971.4|6976.6|6972.6|6973.4|6969.4|0
1664318700000|2022-09-27 22:45:00|6975.5|6971.5|6974.8|6970.8|6976.1|6972.1|6973.7|6969.7|0
1664319000000|2022-09-27 22:50:00|6974.7|6970.7|6976.4|6972.4|6976.7|6972.7|6973.9|6969.9|0
1664319300000|2022-09-27 22:55:00|6976.5|6972.5|6978.8|6974.8|6979.2|6975.2|6976.5|6972.5|0
1664319600000|2022-09-27 23:00:00|6978.7|6974.7|6978.8|6974.8|6979.5|6975.5|6977.3|6973.3|0
1664319900000|2022-09-27 23:05:00|6978.9|6974.9|6980.2|6976.2|6980.5|6976.5|6977.8|6973.8|0
1664320200000|2022-09-27 23:10:00|6980|6976|6978.9|6974.9|6980.8|6976.8|6978.6|6974.6|0
1664320500000|2022-09-27 23:15:00|6978.8|6974.8|6974.4|6970.4|6979.3|6975.3|6973.7|6969.7|0
1664320800000|2022-09-27 23:20:00|6974.6|6970.6|6971.5|6967.5|6975.8|6971.8|6970.2|6966.2|0
1664321100000|2022-09-27 23:25:00|6971.6|6967.6|6973.8|6969.8|6973.8|6969.8|6971.6|6967.6|0
1664321400000|2022-09-27 23:30:00|6973.9|6969.9|6976.1|6972.1|6977.2|6973.2|6973.9|6969.9|0
1664321700000|2022-09-27 23:35:00|6976.2|6972.2|6978.4|6974.4|6978.8|6974.8|6976.1|6972.1|0
1664322000000|2022-09-27 23:40:00|6978.3|6974.3|6979.8|6975.8|6981.9|6977.9|6978.1|6974.1|0
1664322300000|2022-09-27 23:45:00|6980|6976|6977.9|6973.9|6984.6|6980.6|6977.3|6973.3|0
1664322600000|2022-09-27 23:50:00|6978|6974|6969.1|6965.1|6978.1|6974.1|6969.1|6965.1|0
1664322900000|2022-09-27 23:55:00|6969.2|6965.2|6974.2|6970.2|6977.3|6973.3|6968.8|6964.8|0
1664323200000|2022-09-28 00:00:00|6974.6|6970.6|6976.1|6973.1|6980.9|6977.9|6970.1|6967.1|121
1664323500000|2022-09-28 00:05:00|6977.1|6974.1|6977.1|6974.1|6977.4|6974.4|6974.1|6971.1|33
1664323800000|2022-09-28 00:10:00|6977.4|6974.4|6987.9|6984.9|6989.4|6986.4|6977.4|6974.4|55
1664324100000|2022-09-28 00:15:00|6988.4|6985.4|6990.1|6987.1|6991.4|6988.4|6984.1|6981.1|105
1664324400000|2022-09-28 00:20:00|6991.6|6988.6|6991.9|6988.9|6993.9|6990.9|6988.9|6985.9|25
1664324700000|2022-09-28 00:25:00|6991.6|6988.6|6987.4|6984.4|6991.6|6988.6|6985.1|6982.1|27
1664325000000|2022-09-28 00:30:00|6987.1|6984.1|6982.6|6979.6|6988.4|6985.4|6978.4|6975.4|29
1664325300000|2022-09-28 00:35:00|6982.9|6979.9|6987.9|6984.9|6987.9|6984.9|6979.9|6976.9|53
1664325600000|2022-09-28 00:40:00|6987.6|6984.6|6981.6|6978.6|6990.1|6987.1|6980.6|6977.6|63
1664325900000|2022-09-28 00:45:00|6981.4|6978.4|6979.9|6976.9|6981.6|6978.6|6976.6|6973.6|48
1664326200000|2022-09-28 00:50:00|6979.6|6976.6|6980.6|6977.6|6982.6|6979.6|6978.6|6975.6|40
1664326500000|2022-09-28 00:55:00|6981.6|6978.6|6978.1|6975.1|6983.1|6980.1|6978.1|6975.1|64
1664326800000|2022-09-28 01:00:00|6978.6|6975.6|6975.1|6972.1|6980.6|6977.6|6972.9|6969.9|62
1664327100000|2022-09-28 01:05:00|6975.9|6972.9|6986.6|6983.6|6989.4|6986.4|6973.9|6970.9|51
1664327400000|2022-09-28 01:10:00|6986.1|6983.1|6981.4|6978.4|6986.1|6983.1|6980.4|6977.4|31
1664327700000|2022-09-28 01:15:00|6980.9|6977.9|6975.4|6972.4|6981.9|6978.9|6973.9|6970.9|30
1664328000000|2022-09-28 01:20:00|6975.1|6972.1|6964.9|6961.9|6976.1|6973.1|6964.4|6961.4|41
1664328300000|2022-09-28 01:25:00|6964.1|6961.1|6952.6|6949.6|6966.6|6963.6|6951.4|6948.4|53
1664328600000|2022-09-28 01:30:00|6952.4|6949.4|6956.6|6953.6|6957.1|6954.1|6949.4|6946.4|58
1664328900000|2022-09-28 01:35:00|6956.4|6953.4|6954.1|6951.1|6958.4|6955.4|6951.9|6948.9|46
1664329200000|2022-09-28 01:40:00|6954.4|6951.4|6943.9|6940.9|6955.9|6952.9|6943.4|6940.4|73
1664329500000|2022-09-28 01:45:00|6943.6|6940.6|6933.4|6930.4|6946.4|6943.4|6933.1|6930.1|94
1664329800000|2022-09-28 01:50:00|6933.9|6930.9|6931.1|6928.1|6938.4|6935.4|6928.6|6925.6|60
1664330100000|2022-09-28 01:55:00|6931.4|6928.4|6941.6|6938.6|6941.6|6938.6|6931.1|6928.1|31
1664330400000|2022-09-28 02:00:00|6941.4|6938.4|6931.4|6928.4|6942.6|6939.6|6931.1|6928.1|101
1664330700000|2022-09-28 02:05:00|6931.1|6928.1|6925.1|6922.1|6931.6|6928.6|6920.4|6917.4|156
1664331000000|2022-09-28 02:10:00|6924.9|6921.9|6906.4|6903.4|6926.1|6923.1|6904.9|6901.9|188
1664331300000|2022-09-28 02:15:00|6906.1|6903.1|6898.6|6895.6|6908.6|6905.6|6897.4|6894.4|131
1664331600000|2022-09-28 02:20:00|6898.9|6895.9|6899.1|6896.1|6900.9|6897.9|6891.4|6888.4|191
1664331900000|2022-09-28 02:25:00|6899.6|6896.6|6908.1|6905.1|6909.1|6906.1|6898.4|6895.4|56
1664332200000|2022-09-28 02:30:00|6907.9|6904.9|6906.9|6903.9|6909.6|6906.6|6903.4|6900.4|34
1664332500000|2022-09-28 02:35:00|6907.1|6904.1|6902.6|6899.6|6907.4|6904.4|6900.9|6897.9|25
1664332800000|2022-09-28 02:40:00|6902.9|6899.9|6906.4|6903.4|6906.4|6903.4|6898.6|6895.6|45
1664333100000|2022-09-28 02:45:00|6906.9|6903.9|6905.6|6902.6|6909.6|6906.6|6905.4|6902.4|17
1664333400000|2022-09-28 02:50:00|6905.4|6902.4|6912.6|6909.6|6914.1|6911.1|6905.1|6902.1|60
1664333700000|2022-09-28 02:55:00|6912.4|6909.4|6906.9|6903.9|6912.4|6909.4|6905.6|6902.6|43
1664334000000|2022-09-28 03:00:00|6907.1|6904.1|6917.1|6914.1|6919.6|6916.6|6907.1|6904.1|56
1664334300000|2022-09-28 03:05:00|6916.6|6913.6|6917.1|6914.1|6920.1|6917.1|6915.4|6912.4|59
1664334600000|2022-09-28 03:10:00|6918.1|6915.1|6918.6|6915.6|6923.6|6920.6|6917.1|6914.1|63
1664334900000|2022-09-28 03:15:00|6918.1|6915.1|6919.1|6916.1|6920.6|6917.6|6916.1|6913.1|41
1664335200000|2022-09-28 03:20:00|6918.9|6915.9|6924.1|6921.1|6925.1|6922.1|6917.6|6914.6|43
1664335500000|2022-09-28 03:25:00|6924.6|6921.6|6922.1|6919.1|6924.9|6921.9|6915.9|6912.9|34
1664335800000|2022-09-28 03:30:00|6921.6|6918.6|6921.6|6918.6|6922.9|6919.9|6915.4|6912.4|61
1664336100000|2022-09-28 03:35:00|6920.9|6917.9|6920.1|6917.1|6921.6|6918.6|6916.4|6913.4|41
1664336400000|2022-09-28 03:40:00|6919.9|6916.9|6913.6|6910.6|6919.9|6916.9|6911.9|6908.9|47
1664336700000|2022-09-28 03:45:00|6914.1|6911.1|6914.6|6911.6|6915.6|6912.6|6911.6|6908.6|44
1664337000000|2022-09-28 03:50:00|6914.9|6911.9|6922.9|6919.9|6923.4|6920.4|6914.9|6911.9|59
1664337300000|2022-09-28 03:55:00|6923.1|6920.1|6927.1|6924.1|6927.9|6924.9|6922.6|6919.6|42
1664337600000|2022-09-28 04:00:00|6927.6|6924.6|6918.1|6915.1|6927.6|6924.6|6916.4|6913.4|88
1664337900000|2022-09-28 04:05:00|6918.9|6915.9|6921.1|6918.1|6923.4|6920.4|6918.1|6915.1|80
1664338200000|2022-09-28 04:10:00|6921.4|6918.4|6919.4|6916.4|6922.4|6919.4|6917.6|6914.6|72
1664338500000|2022-09-28 04:15:00|6919.6|6916.6|6923.6|6920.6|6923.6|6920.6|6918.6|6915.6|54
1664338800000|2022-09-28 04:20:00|6923.9|6920.9|6928.6|6925.6|6930.1|6927.1|6923.6|6920.6|85
1664339100000|2022-09-28 04:25:00|6928.4|6925.4|6933.1|6930.1|6933.4|6930.4|6928.1|6925.1|70
1664339400000|2022-09-28 04:30:00|6933.6|6930.6|6936.6|6933.6|6940.4|6937.4|6932.6|6929.6|196
1664339700000|2022-09-28 04:35:00|6936.4|6933.4|6934.1|6931.1|6936.9|6933.9|6933.6|6930.6|41
1664340000000|2022-09-28 04:40:00|6934.4|6931.4|6933.9|6930.9|6934.9|6931.9|6931.9|6928.9|68
1664340300000|2022-09-28 04:45:00|6933.6|6930.6|6930.6|6927.6|6934.6|6931.6|6929.6|6926.6|59
1664340600000|2022-09-28 04:50:00|6930.9|6927.9|6931.1|6928.1|6932.1|6929.1|6927.6|6924.6|77
1664340900000|2022-09-28 04:55:00|6931.4|6928.4|6930.1|6927.1|6931.4|6928.4|6925.4|6922.4|129
1664341200000|2022-09-28 05:00:00|6930.4|6927.4|6930.1|6927.1|6933.9|6930.9|6928.1|6925.1|160
1664341500000|2022-09-28 05:05:00|6928.6|6925.6|6923.4|6920.4|6928.6|6925.6|6922.9|6919.9|66
1664341800000|2022-09-28 05:10:00|6923.1|6920.1|6917.4|6914.4|6924.6|6921.6|6916.4|6913.4|51
1664342100000|2022-09-28 05:15:00|6917.6|6914.6|6923.1|6920.1|6925.9|6922.9|6915.6|6912.6|224
1664342400000|2022-09-28 05:20:00|6922.6|6919.6|6926.1|6923.1|6928.1|6925.1|6922.6|6919.6|105
1664342700000|2022-09-28 05:25:00|6925.9|6922.9|6929.1|6926.1|6930.4|6927.4|6925.1|6922.1|96
1664343000000|2022-09-28 05:30:00|6929.4|6926.4|6927.1|6924.1|6930.1|6927.1|6926.1|6923.1|134
1664343300000|2022-09-28 05:35:00|6926.1|6923.1|6925.6|6922.6|6927.6|6924.6|6925.1|6922.1|117
1664343600000|2022-09-28 05:40:00|6925.9|6922.9|6927.6|6924.6|6931.1|6928.1|6925.9|6922.9|196
1664343900000|2022-09-28 05:45:00|6928.1|6925.1|6925.1|6922.1|6929.1|6926.1|6925.1|6922.1|82
1664344200000|2022-09-28 05:50:00|6924.9|6921.9|6927.1|6924.1|6928.4|6925.4|6924.1|6921.1|58
1664344500000|2022-09-28 05:55:00|6928.1|6925.1|6933.4|6930.4|6933.6|6930.6|6926.1|6923.1|144
1664344800000|2022-09-28 06:00:00|6933.1|6930.1|6942.1|6940.1|6943.6|6941.6|6930.6|6928.6|455
1664345100000|2022-09-28 06:05:00|6941.1|6939.1|6937.6|6935.6|6944.6|6942.6|6932.6|6930.6|321
1664345400000|2022-09-28 06:10:00|6937.4|6935.4|6935.9|6933.9|6943.1|6941.1|6933.9|6931.9|210
1664345700000|2022-09-28 06:15:00|6935.6|6933.6|6927.6|6925.6|6936.6|6934.6|6926.6|6924.6|211
1664346000000|2022-09-28 06:20:00|6928.1|6926.1|6934.1|6932.1|6935.1|6933.1|6927.6|6925.6|184
1664346300000|2022-09-28 06:25:00|6933.9|6931.9|6940.6|6938.6|6943.1|6941.1|6932.9|6930.9|230
1664346600000|2022-09-28 06:30:00|6940.4|6938.4|6934.6|6932.6|6940.9|6938.9|6933.6|6931.6|250
1664346900000|2022-09-28 06:35:00|6935.4|6933.4|6932.1|6930.1|6935.9|6933.9|6931.1|6929.1|237
1664347200000|2022-09-28 06:40:00|6932.4|6930.4|6930.1|6928.1|6935.6|6933.6|6929.4|6927.4|202
1664347500000|2022-09-28 06:45:00|6930.6|6928.6|6927.1|6925.1|6930.9|6928.9|6924.1|6922.1|226
1664347800000|2022-09-28 06:50:00|6927.4|6925.4|6930.6|6928.6|6936.4|6934.4|6927.4|6925.4|296
1664348100000|2022-09-28 06:55:00|6930.1|6928.1|6920.1|6918.1|6931.4|6929.4|6917.9|6915.9|533
1664348400000|2022-09-28 07:00:00|6919.6|6918.6|6930.9|6929.9|6942.6|6941.6|6912.9|6911.9|5916
1664348700000|2022-09-28 07:05:00|6931.1|6930.1|6909.6|6908.6|6932.9|6931.9|6908.4|6907.4|2755
1664349000000|2022-09-28 07:10:00|6909.9|6908.9|6882.6|6881.6|6910.6|6909.6|6880.9|6879.9|2742
1664349300000|2022-09-28 07:15:00|6883.4|6882.4|6872.6|6871.6|6888.1|6887.1|6869.1|6868.1|1963
1664349600000|2022-09-28 07:20:00|6872.9|6871.9|6850.9|6849.9|6873.1|6872.1|6849.6|6848.6|2105
1664349900000|2022-09-28 07:25:00|6851.1|6850.1|6845.4|6844.4|6856.9|6855.9|6841.9|6840.9|1981
1664350200000|2022-09-28 07:30:00|6845.1|6844.1|6853.9|6852.9|6860.9|6859.9|6834.9|6833.9|2841
1664350500000|2022-09-28 07:35:00|6854.6|6853.6|6847.6|6846.6|6858.1|6857.1|6838.9|6837.9|1565
1664350800000|2022-09-28 07:40:00|6848.4|6847.4|6876.7|6875.7|6877.9|6876.9|6847.4|6846.4|1614
1664351100000|2022-09-28 07:45:00|6875.9|6874.9|6879.7|6878.7|6888.2|6887.2|6869.4|6868.4|1562
1664351400000|2022-09-28 07:50:00|6879.9|6878.9|6896.7|6895.7|6898.9|6897.9|6878.9|6877.9|1249
1664351700000|2022-09-28 07:55:00|6896.4|6895.4|6891.2|6890.2|6900.4|6899.4|6889.2|6888.2|1074
1664352000000|2022-09-28 08:00:00|6891.9|6890.9|6880.4|6879.4|6895.4|6894.4|6878.7|6877.7|1353
1664352300000|2022-09-28 08:05:00|6879.9|6878.9|6872.7|6871.7|6881.2|6880.2|6872.2|6871.2|1195
1664352600000|2022-09-28 08:10:00|6872.4|6871.4|6876.9|6875.9|6885.2|6884.2|6872.4|6871.4|1224
1664352900000|2022-09-28 08:15:00|6876.4|6875.4|6881.4|6880.4|6888.2|6887.2|6875.7|6874.7|1141
1664353200000|2022-09-28 08:20:00|6880.9|6879.9|6904.9|6903.9|6906.9|6905.9|6880.9|6879.9|1035
1664353500000|2022-09-28 08:25:00|6905.9|6904.9|6885.9|6884.9|6910.4|6909.4|6885.2|6884.2|1169
1664353800000|2022-09-28 08:30:00|6885.7|6884.7|6875.9|6874.9|6887.2|6886.2|6872.4|6871.4|935
1664354100000|2022-09-28 08:35:00|6876.4|6875.4|6877.9|6876.9|6888.7|6887.7|6873.9|6872.9|863
1664354400000|2022-09-28 08:40:00|6877.7|6876.7|6873.4|6872.4|6881.9|6880.9|6867.4|6866.4|858
1664354700000|2022-09-28 08:45:00|6873.2|6872.2|6874.2|6873.2|6874.2|6873.2|6871.2|6870.2|52
1664355000000|2022-09-28 08:50:00|6884.4|6883.4|6897.2|6896.2|6897.2|6896.2|6876.7|6875.7|1688
1664355300000|2022-09-28 08:55:00|6897.7|6896.7|6887.7|6886.7|6899.4|6898.4|6885.4|6884.4|681
1664355600000|2022-09-28 09:00:00|6887.9|6886.9|6885.4|6884.4|6895.2|6894.2|6881.7|6880.7|636
1664355900000|2022-09-28 09:05:00|6885.2|6884.2|6860.4|6859.4|6886.4|6885.4|6858.4|6857.4|1564
1664356200000|2022-09-28 09:10:00|6860.9|6859.9|6853.4|6852.4|6865.4|6864.4|6852.2|6851.2|940
1664356500000|2022-09-28 09:15:00|6853.7|6852.7|6847.2|6846.2|6855.7|6854.7|6841.4|6840.4|2101
1664356800000|2022-09-28 09:20:00|6847.4|6846.4|6849.7|6848.7|6850.4|6849.4|6840.2|6839.2|1270
1664357100000|2022-09-28 09:25:00|6849.9|6848.9|6855.7|6854.7|6856.4|6855.4|6848.2|6847.2|1136
1664357400000|2022-09-28 09:30:00|6855.4|6854.4|6866.9|6865.9|6872.2|6871.2|6855.4|6854.4|763
1664357700000|2022-09-28 09:35:00|6867.4|6866.4|6859.9|6858.9|6867.4|6866.4|6855.2|6854.2|967
1664358000000|2022-09-28 09:40:00|6859.7|6858.7|6865.4|6864.4|6866.7|6865.7|6859.2|6858.2|738
1664358300000|2022-09-28 09:45:00|6866.2|6865.2|6855.2|6854.2|6868.2|6867.2|6854.4|6853.4|797
1664358600000|2022-09-28 09:50:00|6854.9|6853.9|6854.7|6853.7|6856.7|6855.7|6850.7|6849.7|650
1664358900000|2022-09-28 09:55:00|6854.2|6853.2|6842.9|6841.9|6855.7|6854.7|6842.7|6841.7|817
1664359200000|2022-09-28 10:00:00|6843.2|6842.2|6884.7|6883.7|6894.4|6893.4|6838.7|6837.7|3471
1664359500000|2022-09-28 10:05:00|6885.7|6884.7|6890.7|6889.7|6893.4|6892.4|6869.9|6868.9|2719
1664359800000|2022-09-28 10:10:00|6891.4|6890.4|6914.4|6913.4|6915.9|6914.9|6887.4|6886.4|1405
1664360100000|2022-09-28 10:15:00|6914.2|6913.2|6943.2|6942.2|6943.4|6942.4|6911.9|6910.9|1395
1664360400000|2022-09-28 10:20:00|6943.4|6942.4|6955.4|6954.4|6960.4|6959.4|6940.9|6939.9|1367
1664360700000|2022-09-28 10:25:00|6956.4|6955.4|6951.4|6950.4|6957.4|6956.4|6937.4|6936.4|1926
1664361000000|2022-09-28 10:30:00|6951.2|6950.2|6947.9|6946.9|6955.9|6954.9|6938.9|6937.9|1685
1664361300000|2022-09-28 10:35:00|6947.2|6946.2|6963.4|6962.4|6967.4|6966.4|6946.7|6945.7|1087
1664361600000|2022-09-28 10:40:00|6964.7|6963.7|6968.9|6967.9|6973.7|6972.7|6961.9|6960.9|1549
1664361900000|2022-09-28 10:45:00|6968.4|6967.4|6961.4|6960.4|6968.4|6967.4|6952.4|6951.4|992
1664362200000|2022-09-28 10:50:00|6960.9|6959.9|6960.4|6959.4|6969.7|6968.7|6957.9|6956.9|1309
1664362500000|2022-09-28 10:55:00|6961.2|6960.2|6950.4|6949.4|6963.9|6962.9|6950.2|6949.2|1312
1664362800000|2022-09-28 11:00:00|6952.9|6951.9|6952.9|6951.9|6961.4|6960.4|6950.7|6949.7|1616
1664363100000|2022-09-28 11:05:00|6952.4|6951.4|6950.9|6949.9|6955.9|6954.9|6948.9|6947.9|3249
1664363400000|2022-09-28 11:10:00|6949.9|6948.9|6946.2|6945.2|6956.7|6955.7|6940.9|6939.9|1594
1664363700000|2022-09-28 11:15:00|6946.7|6945.7|6957.4|6956.4|6958.4|6957.4|6943.7|6942.7|1313
1664364000000|2022-09-28 11:20:00|6957.9|6956.9|6951.9|6950.9|6957.9|6956.9|6944.4|6943.4|1149
1664364300000|2022-09-28 11:25:00|6952.7|6951.7|6947.9|6946.9|6957.9|6956.9|6947.7|6946.7|835
1664364600000|2022-09-28 11:30:00|6948.2|6947.2|6950.2|6949.2|6960.9|6959.9|6947.4|6946.4|1018
1664364900000|2022-09-28 11:35:00|6949.9|6948.9|6927.9|6926.9|6952.4|6951.4|6927.7|6926.7|1586
1664365200000|2022-09-28 11:40:00|6927.1|6926.1|6934.6|6933.6|6935.6|6934.6|6926.9|6925.9|1004
1664365500000|2022-09-28 11:45:00|6933.6|6932.6|6929.6|6928.6|6935.6|6934.6|6923.1|6922.1|1045
1664365800000|2022-09-28 11:50:00|6929.1|6928.1|6925.6|6924.6|6930.1|6929.1|6921.9|6920.9|488
1664366100000|2022-09-28 11:55:00|6926.1|6925.1|6919.6|6918.6|6929.1|6928.1|6911.6|6910.6|748
1664366400000|2022-09-28 12:00:00|6919.1|6918.1|6927.9|6926.9|6932.1|6931.1|6918.4|6917.4|915
1664366700000|2022-09-28 12:05:00|6927.1|6926.1|6924.1|6923.1|6932.1|6931.1|6922.6|6921.6|669
1664367000000|2022-09-28 12:10:00|6923.4|6922.4|6919.6|6918.6|6924.6|6923.6|6914.6|6913.6|532
1664367300000|2022-09-28 12:15:00|6919.1|6918.1|6926.1|6925.1|6927.4|6926.4|6912.1|6911.1|743
1664367600000|2022-09-28 12:20:00|6926.6|6925.6|6937.6|6936.6|6939.9|6938.9|6926.1|6925.1|1220
1664367900000|2022-09-28 12:25:00|6938.1|6937.1|6929.6|6928.6|6940.1|6939.1|6927.6|6926.6|746
1664368200000|2022-09-28 12:30:00|6928.6|6927.6|6942.1|6941.1|6944.6|6943.6|6926.4|6925.4|999
1664368500000|2022-09-28 12:35:00|6942.6|6941.6|6943.4|6942.4|6946.6|6945.6|6938.9|6937.9|821
1664368800000|2022-09-28 12:40:00|6943.6|6942.6|6954.1|6953.1|6955.1|6954.1|6939.9|6938.9|1238
1664369100000|2022-09-28 12:45:00|6955.1|6954.1|6953.6|6952.6|6959.4|6958.4|6950.1|6949.1|994
1664369400000|2022-09-28 12:50:00|6953.9|6952.9|6957.6|6956.6|6960.6|6959.6|6951.1|6950.1|892
1664369700000|2022-09-28 12:55:00|6957.1|6956.1|6956.1|6955.1|6958.9|6957.9|6952.1|6951.1|963
1664370000000|2022-09-28 13:00:00|6955.6|6954.6|6958.4|6957.4|6965.6|6964.6|6952.6|6951.6|1369
1664370300000|2022-09-28 13:05:00|6958.1|6957.1|6945.4|6944.4|6961.1|6960.1|6944.6|6943.6|2077
1664370600000|2022-09-28 13:10:00|6945.9|6944.9|6953.4|6952.4|6954.4|6953.4|6935.4|6934.4|1649
1664370900000|2022-09-28 13:15:00|6953.9|6952.9|6964.6|6963.6|6968.4|6967.4|6953.6|6952.6|799
1664371200000|2022-09-28 13:20:00|6963.4|6962.4|6965.9|6964.9|6968.1|6967.1|6956.6|6955.6|1289
1664371500000|2022-09-28 13:25:00|6965.6|6964.6|6959.9|6958.9|6969.6|6968.6|6959.6|6958.6|1152
1664371800000|2022-09-28 13:30:00|6959.6|6958.6|6953.6|6952.6|6959.6|6958.6|6942.6|6941.6|2927
1664372100000|2022-09-28 13:35:00|6954.1|6953.1|6956.6|6955.6|6961.4|6960.4|6948.6|6947.6|2038
1664372400000|2022-09-28 13:40:00|6956.4|6955.4|6978.6|6977.6|6978.6|6977.6|6954.1|6953.1|1404
1664372700000|2022-09-28 13:45:00|6978.4|6977.4|6978.9|6977.9|6986.6|6985.6|6972.1|6971.1|1536
1664373000000|2022-09-28 13:50:00|6978.6|6977.6|6987.1|6986.1|6989.9|6988.9|6976.1|6975.1|1640
1664373300000|2022-09-28 13:55:00|6986.9|6985.9|6992.4|6991.4|6996.1|6995.1|6986.9|6985.9|1161
1664373600000|2022-09-28 14:00:00|6992.1|6991.1|6991.1|6990.1|7003.4|7002.4|6983.6|6982.6|1433
1664373900000|2022-09-28 14:05:00|6991.4|6990.4|6979.4|6978.4|6994.9|6993.9|6979.4|6978.4|1161
1664374200000|2022-09-28 14:10:00|6980.3|6979.3|6985.5|6984.5|6987|6986|6978.8|6977.8|846
1664374500000|2022-09-28 14:15:00|6985.3|6984.3|6986.8|6985.8|6989|6988|6977.5|6976.5|1067
1664374800000|2022-09-28 14:20:00|6986.5|6985.5|6996|6995|6997.5|6996.5|6985|6984|1054
1664375100000|2022-09-28 14:25:00|6996.5|6995.5|6997.5|6996.5|6998.5|6997.5|6990.5|6989.5|1541
1664375400000|2022-09-28 14:30:00|6997.8|6996.8|7000|6999|7002.8|7001.8|6992.8|6991.8|1422
1664375700000|2022-09-28 14:35:00|6999.8|6998.8|6991.5|6990.5|7004.8|7003.8|6989.3|6988.3|1255
1664376000000|2022-09-28 14:40:00|6991.8|6990.8|7001.8|7000.8|7004.8|7003.8|6988.3|6987.3|793
1664376300000|2022-09-28 14:45:00|7001.5|7000.5|7009.5|7008.5|7009.8|7008.8|6999.5|6998.5|877
1664376600000|2022-09-28 14:50:00|7009.3|7008.3|7001.5|7000.5|7009.8|7008.8|7001.3|7000.3|2048
1664376900000|2022-09-28 14:55:00|7001.3|7000.3|7000|6999|7004.8|7003.8|6995|6994|708
1664377200000|2022-09-28 15:00:00|7001|7000|7003|7002|7008.5|7007.5|6995.8|6994.8|1097
1664377500000|2022-09-28 15:05:00|7002.5|7001.5|6997|6996|7003.5|7002.5|6995|6994|1040
1664377800000|2022-09-28 15:10:00|6997.3|6996.3|7000.3|6999.3|7003.3|7002.3|6994|6993|1185
1664378100000|2022-09-28 15:15:00|7000.8|6999.8|7007.3|7006.3|7009.8|7008.8|6999.3|6998.3|1619
1664378400000|2022-09-28 15:20:00|7006.8|7005.8|7010|7009|7013.8|7012.8|7006.8|7005.8|1761
1664378700000|2022-09-28 15:25:00|7009.5|7008.5|7007.5|7005.5|7011.3|7010.3|7001.3|7000.3|5244
1664379000000|2022-09-28 15:30:00|7001|6999|6999.8|6997.8|7003.8|7001.8|6993.3|6991.3|7161
1664379300000|2022-09-28 15:35:00|7000.5|6998.5|6997.3|6995.3|7004.3|7002.3|6994.8|6992.8|2636
1664379600000|2022-09-28 15:40:00|6997.5|6995.5|6999.8|6997.8|6999.8|6997.8|6991|6989|1099
1664379900000|2022-09-28 15:45:00|7000.3|6998.3|6997.5|6995.5|7002.5|7000.5|6993.8|6991.8|995
1664380200000|2022-09-28 15:50:00|6997.8|6995.8|7002.8|7000.8|7003.8|7001.8|6993.5|6991.5|743
1664380500000|2022-09-28 15:55:00|7003|7001|7006.3|7004.3|7007.3|7005.3|7003|7001|570
1664380800000|2022-09-28 16:00:00|7006.5|7004.5|7004.5|7002.5|7007.5|7005.5|7001.3|6999.3|683
1664381100000|2022-09-28 16:05:00|7005.5|7003.5|7008.5|7006.5|7010.8|7008.8|7002.5|7000.5|327
1664381400000|2022-09-28 16:10:00|7008.8|7006.8|7011.8|7009.8|7014.3|7012.3|7008.5|7006.5|301
1664381700000|2022-09-28 16:15:00|7012.3|7010.3|7020.5|7018.5|7020.8|7018.8|7010.8|7008.8|366
1664382000000|2022-09-28 16:20:00|7020.3|7018.3|7013|7011|7021.3|7019.3|7013|7011|327
1664382300000|2022-09-28 16:25:00|7013.3|7011.3|7013.3|7011.3|7015.3|7013.3|7009.3|7007.3|401
1664382600000|2022-09-28 16:30:00|7013|7011|7013.3|7011.3|7015.5|7013.5|7009|7007|335
1664382900000|2022-09-28 16:35:00|7013|7011|7010.8|7008.8|7015.3|7013.3|7010.5|7008.5|281
1664383200000|2022-09-28 16:40:00|7011|7009|7018.5|7016.5|7019.3|7017.3|7010.3|7008.3|204
1664383500000|2022-09-28 16:45:00|7018.3|7016.3|7015.8|7013.8|7022.3|7020.3|7015|7013|235
1664383800000|2022-09-28 16:50:00|7015.5|7013.5|7008.3|7006.3|7016|7014|7006.5|7004.5|292
1664384100000|2022-09-28 16:55:00|7008.5|7006.5|7007.8|7005.8|7010.3|7008.3|7005|7003|388
1664384400000|2022-09-28 17:00:00|7008|7006|7007|7005|7011.3|7009.3|7005|7003|327
1664384700000|2022-09-28 17:05:00|7007.3|7005.3|7016.3|7014.3|7018|7016|7006.5|7004.5|371
1664385000000|2022-09-28 17:10:00|7016.5|7014.5|7017|7015|7018|7016|7012.3|7010.3|240
1664385300000|2022-09-28 17:15:00|7017.8|7015.8|7021.5|7019.5|7022|7020|7016.5|7014.5|260
1664385600000|2022-09-28 17:20:00|7021|7019|7013|7011|7021|7019|7010.8|7008.8|316
1664385900000|2022-09-28 17:25:00|7012.8|7010.8|7009.5|7007.5|7013|7011|7009|7007|300
1664386200000|2022-09-28 17:30:00|7010|7008|7013.5|7011.5|7014.5|7012.5|7009|7007|192
1664386500000|2022-09-28 17:35:00|7013.8|7011.8|7014|7012|7016.3|7014.3|7010|7008|135
1664386800000|2022-09-28 17:40:00|7013.8|7011.8|7017|7015|7019.5|7017.5|7013.3|7011.3|191
1664387100000|2022-09-28 17:45:00|7017.3|7015.3|7014.5|7012.5|7018|7016|7010|7008|215
1664387400000|2022-09-28 17:50:00|7014.8|7012.8|7013|7011|7015|7013|7009.3|7007.3|215
1664387700000|2022-09-28 17:55:00|7012.5|7010.5|7012.8|7010.8|7014|7012|7010.5|7008.5|92
1664388000000|2022-09-28 18:00:00|7012.5|7010.5|7016.5|7014.5|7017.5|7015.5|7012.5|7010.5|98
1664388300000|2022-09-28 18:05:00|7016.8|7014.8|7018|7016|7019.8|7017.8|7016|7014|138
1664388600000|2022-09-28 18:10:00|7017.5|7015.5|7015.8|7013.8|7019|7017|7015|7013|107
1664388900000|2022-09-28 18:15:00|7016|7014|7013.3|7011.3|7016.8|7014.8|7012.8|7010.8|134
1664389200000|2022-09-28 18:20:00|7013|7011|7011|7009|7014.5|7012.5|7010.5|7008.5|151
1664389500000|2022-09-28 18:25:00|7011.3|7009.3|7011.8|7009.8|7013|7011|7009|7007|189
1664389800000|2022-09-28 18:30:00|7012|7010|7018|7016|7018|7016|7011.8|7009.8|137
1664390100000|2022-09-28 18:35:00|7017.5|7015.5|7018.5|7016.5|7020.8|7018.8|7017.3|7015.3|200
1664390400000|2022-09-28 18:40:00|7018.8|7016.8|7014.5|7012.5|7018.8|7016.8|7012.3|7010.3|147
1664390700000|2022-09-28 18:45:00|7014.8|7012.8|7016|7014|7016.8|7014.8|7013|7011|178
1664391000000|2022-09-28 18:50:00|7016.3|7014.3|7017.5|7015.5|7018|7016|7014|7012|194
1664391300000|2022-09-28 18:55:00|7017|7015|7016.3|7014.3|7018.8|7016.8|7015.8|7013.8|477
1664391600000|2022-09-28 19:00:00|7016.5|7014.5|7025|7023|7025.3|7023.3|7015|7013|192
1664391900000|2022-09-28 19:05:00|7025.3|7023.3|7027.3|7025.3|7029.3|7027.3|7023.8|7021.8|348
1664392200000|2022-09-28 19:10:00|7027.5|7025.5|7029|7027|7032|7030|7026|7024|410
1664392500000|2022-09-28 19:15:00|7028.8|7026.8|7025|7023|7029|7027|7024|7022|195
1664392800000|2022-09-28 19:20:00|7024.8|7022.8|7026.5|7024.5|7027.3|7025.3|7022.3|7020.3|176
1664393100000|2022-09-28 19:25:00|7026|7024|7030.5|7028.5|7032.8|7030.8|7026|7024|147
1664393400000|2022-09-28 19:30:00|7030.8|7028.8|7037.8|7035.8|7038.3|7036.3|7030.5|7028.5|229
1664393700000|2022-09-28 19:35:00|7037.5|7035.5|7034.5|7032.5|7039.3|7037.3|7034|7032|175
1664394000000|2022-09-28 19:40:00|7034|7032|7042.5|7040.5|7043.8|7041.8|7034|7032|319
1664394300000|2022-09-28 19:45:00|7042|7040|7039.8|7037.8|7044.8|7042.8|7039.8|7037.8|350
1664394600000|2022-09-28 19:50:00|7039.5|7037.5|7034.5|7032.5|7039.5|7037.5|7034|7032|293
1664394900000|2022-09-28 19:55:00|7034|7032|7027.5|7023.5|7034|7032|7026.3|7022.6|532
1664395200000|2022-09-28 20:00:00|7027.6|7023.6|7029.1|7025.1|7034.5|7030.5|7025.6|7021.6|0
1664395500000|2022-09-28 20:05:00|7029.2|7025.2|7033.2|7029.2|7033.2|7029.2|7026.7|7022.7|0
1664395800000|2022-09-28 20:10:00|7033.3|7029.3|7028.2|7024.2|7034.3|7030.3|7027.3|7023.3|0
1664396100000|2022-09-28 20:15:00|7028.1|7024.1|7028.9|7024.9|7030.6|7026.6|7025.6|7021.6|0
1664396400000|2022-09-28 20:20:00|7028.8|7024.8|7032.1|7028.1|7033.7|7029.7|7028.2|7024.2|0
1664396700000|2022-09-28 20:25:00|7032.2|7028.2|7035|7031|7035.6|7031.6|7032.1|7028.1|0
1664397000000|2022-09-28 20:30:00|7034.9|7030.9|7037.7|7033.7|7038|7034|7033.5|7029.5|0
1664397300000|2022-09-28 20:35:00|7037.9|7033.9|7035.5|7031.5|7037.9|7033.9|7034.8|7030.8|0
1664397600000|2022-09-28 20:40:00|7035.8|7031.8|7033.1|7029.1|7035.9|7031.9|7032.7|7028.7|0
1664397900000|2022-09-28 20:45:00|7033|7029|7030.9|7026.9|7033|7029|7030.6|7026.6|0
1664398200000|2022-09-28 20:50:00|7030.8|7026.8|7030.5|7026.5|7032.1|7028.1|7028.1|7024.1|0
1664398500000|2022-09-28 20:55:00|7030.4|7026.4|7029.3|7025.3|7031.3|7027.3|7029.2|7025.2|0
1664398800000|2022-09-28 21:00:00|7029.4|7025.4|7029.9|7025.9|7029.9|7025.9|7028.9|7024.9|0
1664399100000|2022-09-28 21:05:00|7029.8|7025.8|7029.4|7025.4|7030.2|7026.2|7029.4|7025.4|0
1664399400000|2022-09-28 21:10:00|7029.3|7025.3|7029.7|7025.7|7030|7026|7029|7025|0
1664399700000|2022-09-28 21:15:00|7029.8|7025.8|7033.9|7029.9|7033.9|7029.9|7029.8|7025.8|0
1664400000000|2022-09-28 21:20:00|7033.8|7029.8|7033.1|7029.1|7033.8|7029.8|7033.1|7029.1|0
1664400300000|2022-09-28 21:25:00|7033.2|7029.2|7033.1|7029.1|7033.8|7029.8|7032.7|7028.7|0
1664400600000|2022-09-28 21:30:00|7033.2|7029.2|7032.7|7028.7|7033.2|7029.2|7032.6|7028.6|0
1664400900000|2022-09-28 21:35:00|7032.8|7028.8|7033|7029|7033.3|7029.3|7032.7|7028.7|0
1664401200000|2022-09-28 21:40:00|7032.9|7028.9|7032.9|7028.9|7033.1|7029.1|7032.7|7028.7|0
1664401500000|2022-09-28 21:45:00|7033|7029|7035.5|7031.5|7035.8|7031.8|7033|7029|0
1664401800000|2022-09-28 21:50:00|7035.6|7031.6|7035.2|7031.2|7035.8|7031.8|7035|7031|0
1664402100000|2022-09-28 21:55:00|7035.1|7031.1|7033.5|7029.5|7035.3|7031.3|7033.5|7029.5|0
1664402400000|2022-09-28 22:00:00|7033.1|7029.1|7036.2|7032.2|7037|7033|7032.4|7028.4|0
1664402700000|2022-09-28 22:05:00|7036|7032|7036.6|7032.6|7039.6|7035.6|7035.7|7031.7|0
1664403000000|2022-09-28 22:10:00|7036.8|7032.8|7039|7035|7039.7|7035.7|7036.8|7032.8|0
1664403300000|2022-09-28 22:15:00|7039.1|7035.1|7036.8|7032.8|7039.1|7035.1|7036.1|7032.1|0
1664403600000|2022-09-28 22:20:00|7037|7033|7038.4|7034.4|7039.3|7035.3|7036.3|7032.3|0
1664403900000|2022-09-28 22:25:00|7038.5|7034.5|7040.4|7036.4|7040.8|7036.8|7037.8|7033.8|0
1664404200000|2022-09-28 22:30:00|7040.3|7036.3|7039.9|7035.9|7040.7|7036.7|7038|7034|0
1664404500000|2022-09-28 22:35:00|7039.8|7035.8|7042.4|7038.4|7043.1|7039.1|7037|7033|0
1664404800000|2022-09-28 22:40:00|7042.3|7038.3|7034.4|7030.4|7042.3|7038.3|7032.1|7028.1|0
1664405100000|2022-09-28 22:45:00|7034.3|7030.3|7024.9|7020.9|7034.4|7030.4|7024.6|7020.6|0
1664405400000|2022-09-28 22:50:00|7024.8|7020.8|7020.4|7016.4|7024.9|7020.9|7019.6|7015.6|0
1664405700000|2022-09-28 22:55:00|7020.5|7016.5|7023.6|7019.6|7023.6|7019.6|7020.5|7016.5|0
1664406000000|2022-09-28 23:00:00|7023.7|7019.7|7022.9|7018.9|7025|7021|7022.5|7018.5|0
1664406300000|2022-09-28 23:05:00|7022.7|7018.7|7025.4|7021.4|7025.8|7021.8|7021.8|7017.8|0
1664406600000|2022-09-28 23:10:00|7025.5|7021.5|7026.8|7022.8|7027.2|7023.2|7025|7021|0
1664406900000|2022-09-28 23:15:00|7026.7|7022.7|7027.2|7023.2|7027.5|7023.5|7025.5|7021.5|0
1664407200000|2022-09-28 23:20:00|7026.9|7022.9|7024.1|7020.1|7026.9|7022.9|7023.9|7019.9|0
1664407500000|2022-09-28 23:25:00|7024.2|7020.2|7023.4|7019.4|7024.7|7020.7|7020.6|7016.6|0
1664407800000|2022-09-28 23:30:00|7023.6|7019.6|7022.8|7018.8|7024.2|7020.2|7022.2|7018.2|0
1664408100000|2022-09-28 23:35:00|7022.7|7018.7|7019.7|7015.7|7022.8|7018.8|7019.7|7015.7|0
1664408400000|2022-09-28 23:40:00|7019.6|7015.6|7020.2|7016.2|7021.7|7017.7|7019.6|7015.6|0
1664408700000|2022-09-28 23:45:00|7020.1|7016.1|7028.5|7024.5|7028.5|7024.5|7019.6|7015.6|0
1664409000000|2022-09-28 23:50:00|7028.6|7024.6|7027.4|7023.4|7029.5|7025.5|7026.7|7022.7|0
1664409300000|2022-09-28 23:55:00|7027.5|7023.5|7028.3|7024.3|7029.5|7025.5|7027.1|7023.1|0
1664409600000|2022-09-29 00:00:00|7028.5|7024.5|7029.8|7026.8|7029.8|7026.8|7018.5|7015.5|151
1664409900000|2022-09-29 00:05:00|7030.8|7027.8|7032.3|7029.3|7038|7035|7030.8|7027.8|46
1664410200000|2022-09-29 00:10:00|7031.5|7028.5|7020.3|7017.3|7031.5|7028.5|7020.3|7017.3|55
1664410500000|2022-09-29 00:15:00|7020.8|7017.8|7029|7026|7030.5|7027.5|7020.8|7017.8|150
1664410800000|2022-09-29 00:20:00|7029.3|7026.3|7028.3|7025.3|7033.5|7030.5|7027|7024|36
1664411100000|2022-09-29 00:25:00|7028.5|7025.5|7030|7027|7032|7029|7028|7025|47
1664411400000|2022-09-29 00:30:00|7030.3|7027.3|7032.5|7029.5|7035|7032|7030|7027|41
1664411700000|2022-09-29 00:35:00|7032.3|7029.3|7030.5|7027.5|7034|7031|7030.5|7027.5|43
1664412000000|2022-09-29 00:40:00|7029.5|7026.5|7027|7024|7030.5|7027.5|7027|7024|22
1664412300000|2022-09-29 00:45:00|7028|7025|7021.5|7018.5|7028.3|7025.3|7020|7017|36
1664412600000|2022-09-29 00:50:00|7021.3|7018.3|7021.5|7018.5|7021.8|7018.8|7016.5|7013.5|51
1664412900000|2022-09-29 00:55:00|7021|7018|7021.5|7018.5|7023|7020|7018.5|7015.5|32
1664413200000|2022-09-29 01:00:00|7022.5|7019.5|7024.3|7021.3|7028.3|7025.3|7022|7019|74
1664413500000|2022-09-29 01:05:00|7024.5|7021.5|7029.3|7026.3|7029.5|7026.5|7022.8|7019.8|50
1664413800000|2022-09-29 01:10:00|7029.5|7026.5|7026|7023|7029.5|7026.5|7024.5|7021.5|29
1664414100000|2022-09-29 01:15:00|7025.3|7022.3|7026.3|7023.3|7029.3|7026.3|7021.8|7018.8|43
1664414400000|2022-09-29 01:20:00|7026.5|7023.5|7026.8|7023.8|7028.5|7025.5|7024.8|7021.8|22
1664414700000|2022-09-29 01:25:00|7026.5|7023.5|7024.8|7021.8|7028.5|7025.5|7024.5|7021.5|21
1664415000000|2022-09-29 01:30:00|7025|7022|7024.8|7021.8|7026|7023|7023|7020|35
1664415300000|2022-09-29 01:35:00|7025|7022|7026.8|7023.8|7029.5|7026.5|7024.8|7021.8|48
1664415600000|2022-09-29 01:40:00|7026.5|7023.5|7028.5|7025.5|7030.3|7027.3|7026|7023|26
1664415900000|2022-09-29 01:45:00|7028.3|7025.3|7028.8|7025.8|7029.8|7026.8|7027|7024|12
1664416200000|2022-09-29 01:50:00|7029|7026|7019.5|7016.5|7029.3|7026.3|7018.5|7015.5|26
1664416500000|2022-09-29 01:55:00|7019.3|7016.3|7016|7013|7020|7017|7014.8|7011.8|33
1664416800000|2022-09-29 02:00:00|7016.3|7013.3|7016.3|7013.3|7020.5|7017.5|7015.5|7012.5|37
1664417100000|2022-09-29 02:05:00|7016.5|7013.5|7010|7007|7017.5|7014.5|7008|7005|53
1664417400000|2022-09-29 02:10:00|7009.8|7006.8|7007.5|7004.5|7011|7008|7006.5|7003.5|59
1664417700000|2022-09-29 02:15:00|7008.5|7005.5|7013.3|7010.3|7014.3|7011.3|7006.5|7003.5|24
1664418000000|2022-09-29 02:20:00|7013|7010|7004.8|7001.8|7013|7010|7004.8|7001.8|49
1664418300000|2022-09-29 02:25:00|7005|7002|7007.3|7004.3|7008.5|7005.5|7003|7000|55
1664418600000|2022-09-29 02:30:00|7007.5|7004.5|7006.3|7003.3|7010.3|7007.3|7006|7003|48
1664418900000|2022-09-29 02:35:00|7006.5|7003.5|7010.8|7007.8|7011|7008|7006.5|7003.5|28
1664419200000|2022-09-29 02:40:00|7011.3|7008.3|7014.3|7011.3|7014.5|7011.5|7010.8|7007.8|13
1664419500000|2022-09-29 02:45:00|7014.5|7011.5|7014.8|7011.8|7015|7012|7013|7010|17
1664419800000|2022-09-29 02:50:00|7015|7012|7014.5|7011.5|7015|7012|7012.8|7009.8|11
1664420100000|2022-09-29 02:55:00|7015|7012|7011|7008|7015.8|7012.8|7010|7007|8
1664420400000|2022-09-29 03:00:00|7011.5|7008.5|7010|7007|7013|7010|7008.5|7005.5|26
1664420700000|2022-09-29 03:05:00|7010.3|7007.3|7012.3|7009.3|7013.5|7010.5|7009.8|7006.8|32
1664421000000|2022-09-29 03:10:00|7012.5|7009.5|7012|7009|7014.5|7011.5|7011.5|7008.5|14
1664421300000|2022-09-29 03:15:00|7012.3|7009.3|7015|7012|7015.5|7012.5|7011.5|7008.5|17
1664421600000|2022-09-29 03:20:00|7015.5|7012.5|7016.8|7013.8|7017.5|7014.5|7013.5|7010.5|22
1664421900000|2022-09-29 03:25:00|7016.5|7013.5|7016.5|7013.5|7018.3|7015.3|7016|7013|7
1664422200000|2022-09-29 03:30:00|7016.8|7013.8|7013.5|7010.5|7017.5|7014.5|7012.3|7009.3|20
1664422500000|2022-09-29 03:35:00|7014.3|7011.3|7017.5|7014.5|7017.5|7014.5|7013|7010|9
1664422800000|2022-09-29 03:40:00|7018|7015|7019.5|7016.5|7020|7017|7017.3|7014.3|9
1664423100000|2022-09-29 03:45:00|7019.8|7016.8|7021.8|7018.8|7022|7019|7018.8|7015.8|22
1664423400000|2022-09-29 03:50:00|7022|7019|7024|7021|7024.3|7021.3|7020.5|7017.5|26
1664423700000|2022-09-29 03:55:00|7024.3|7021.3|7022.8|7019.8|7024.3|7021.3|7021|7018|8
1664424000000|2022-09-29 04:00:00|7023.3|7020.3|7023.5|7020.5|7024.3|7021.3|7021.8|7018.8|48
1664424300000|2022-09-29 04:05:00|7023.3|7020.3|7022.5|7019.5|7023.5|7020.5|7021.5|7018.5|14
1664424600000|2022-09-29 04:10:00|7022.8|7019.8|7027.5|7024.5|7028.3|7025.3|7022.5|7019.5|20
1664424900000|2022-09-29 04:15:00|7026.8|7023.8|7026.5|7023.5|7027.8|7024.8|7025.5|7022.5|8
1664425200000|2022-09-29 04:20:00|7026.8|7023.8|7031.3|7028.3|7032.5|7029.5|7026|7023|35
1664425500000|2022-09-29 04:25:00|7031.5|7028.5|7032|7029|7032.3|7029.3|7028.8|7025.8|21
1664425800000|2022-09-29 04:30:00|7030.5|7027.5|7032.3|7029.3|7032.3|7029.3|7030|7027|8
1664426100000|2022-09-29 04:35:00|7032.5|7029.5|7033.5|7030.5|7033.8|7030.8|7030.3|7027.3|19
1664426400000|2022-09-29 04:40:00|7034|7031|7035.8|7032.8|7036.5|7033.5|7033.3|7030.3|25
1664426700000|2022-09-29 04:45:00|7036.5|7033.5|7035.5|7032.5|7037.5|7034.5|7035|7032|15
1664427000000|2022-09-29 04:50:00|7035|7032|7034.5|7031.5|7035.3|7032.3|7033.5|7030.5|18
1664427300000|2022-09-29 04:55:00|7034.3|7031.3|7034|7031|7035.5|7032.5|7033.3|7030.3|10
1664427600000|2022-09-29 05:00:00|7034.3|7031.3|7034.5|7031.5|7035.5|7032.5|7031.5|7028.5|31
1664427900000|2022-09-29 05:05:00|7035|7032|7035.5|7032.5|7036|7033|7032.5|7029.5|29
1664428200000|2022-09-29 05:10:00|7035|7032|7029.3|7026.3|7035.5|7032.5|7028.5|7025.5|39
1664428500000|2022-09-29 05:15:00|7028.3|7025.3|7030.5|7027.5|7031.5|7028.5|7026|7023|36
1664428800000|2022-09-29 05:20:00|7030.8|7027.8|7029.8|7026.8|7032.5|7029.5|7029|7026|19
1664429100000|2022-09-29 05:25:00|7030|7027|7030.5|7027.5|7031.5|7028.5|7028.5|7025.5|18
1664429400000|2022-09-29 05:30:00|7030|7027|7020.8|7017.8|7032.8|7029.8|7019.8|7016.8|109
1664429700000|2022-09-29 05:35:00|7021.3|7018.3|7019.5|7016.5|7022.3|7019.3|7017|7014|83
1664430000000|2022-09-29 05:40:00|7018.8|7015.8|7010.5|7007.5|7018.8|7015.8|7008.5|7005.5|70
1664430300000|2022-09-29 05:45:00|7010.8|7007.8|7011|7008|7012|7009|7006.8|7003.8|102
1664430600000|2022-09-29 05:50:00|7012|7009|7007.5|7004.5|7013.5|7010.5|7004.5|7001.5|140
1664430900000|2022-09-29 05:55:00|7008|7005|7004.8|7001.8|7008|7005|7000.3|6997.3|136
1664431200000|2022-09-29 06:00:00|7005|7002|6999|6997|7006.8|7004.8|6993.3|6991.3|401
1664431500000|2022-09-29 06:05:00|6998.5|6996.5|6992.5|6990.5|6998.5|6996.5|6990|6988|157
1664431800000|2022-09-29 06:10:00|6993|6991|6979|6977|6994|6992|6976.3|6974.3|286
1664432100000|2022-09-29 06:15:00|6978.5|6976.5|6968|6966|6980|6978|6968|6966|450
1664432400000|2022-09-29 06:20:00|6968.5|6966.5|6975.5|6973.5|6980.3|6978.3|6966|6964|126
1664432700000|2022-09-29 06:25:00|6976|6974|6980|6978|6982.8|6980.8|6976|6974|200
1664433000000|2022-09-29 06:30:00|6980.3|6978.3|6977.5|6975.5|6983.5|6981.5|6976|6974|100
1664433300000|2022-09-29 06:35:00|6977.3|6975.3|6982.5|6980.5|6983|6981|6977|6975|130
1664433600000|2022-09-29 06:40:00|6982.3|6980.3|6988|6986|6991|6989|6980.8|6978.8|168
1664433900000|2022-09-29 06:45:00|6987.5|6985.5|6976|6974|6991|6989|6976|6974|290
1664434200000|2022-09-29 06:50:00|6977|6975|6974.5|6972.5|6978.5|6976.5|6969.5|6967.5|269
1664434500000|2022-09-29 06:55:00|6974|6972|6963|6961|6974.3|6972.3|6961.5|6959.5|474
1664434800000|2022-09-29 07:00:00|6964|6962|6940.8|6939.8|6965.5|6964.5|6933.3|6932.3|3750
1664435100000|2022-09-29 07:05:00|6940.5|6939.5|6928.5|6927.5|6940.5|6939.5|6922.5|6921.5|2080
1664435400000|2022-09-29 07:10:00|6927.5|6926.5|6912.5|6911.5|6929.5|6928.5|6910|6909|2174
1664435700000|2022-09-29 07:15:00|6912|6911|6895.5|6894.5|6913|6912|6890.8|6889.8|1934
1664436000000|2022-09-29 07:20:00|6894.8|6893.8|6892.3|6891.3|6898.3|6897.3|6884.3|6883.3|1877
1664436300000|2022-09-29 07:25:00|6892|6891|6883|6882|6895.3|6894.3|6870.5|6869.5|1721
1664436600000|2022-09-29 07:30:00|6883.5|6882.5|6867|6866|6883.5|6882.5|6861|6860|2316
1664436900000|2022-09-29 07:35:00|6866.8|6865.8|6859.3|6858.3|6867|6866|6853.3|6852.3|1529
1664437200000|2022-09-29 07:40:00|6859.6|6858.6|6857.6|6856.6|6863.6|6862.6|6851.1|6850.1|1375
1664437500000|2022-09-29 07:45:00|6857.8|6856.8|6851.6|6850.6|6857.8|6856.8|6842.1|6841.1|1344
1664437800000|2022-09-29 07:50:00|6851.3|6850.3|6843.6|6842.6|6853.1|6852.1|6841.8|6840.8|1900
1664438100000|2022-09-29 07:55:00|6843.8|6842.8|6863.6|6862.6|6869.1|6868.1|6843.1|6842.1|1474
1664438400000|2022-09-29 08:00:00|6863.3|6862.3|6878.6|6877.6|6878.6|6877.6|6852.3|6851.3|1635
1664438700000|2022-09-29 08:05:00|6878.8|6877.8|6888.8|6887.8|6892.1|6891.1|6876.3|6875.3|1205
1664439000000|2022-09-29 08:10:00|6889.1|6888.1|6878.6|6877.6|6889.1|6888.1|6875.6|6874.6|1171
1664439300000|2022-09-29 08:15:00|6878.8|6877.8|6887.3|6886.3|6888.1|6887.1|6871.6|6870.6|944
1664439600000|2022-09-29 08:20:00|6887.1|6886.1|6872.8|6871.8|6887.1|6886.1|6871.6|6870.6|851
1664439900000|2022-09-29 08:25:00|6873.1|6872.1|6875.6|6874.6|6881.6|6880.6|6869.8|6868.8|796
1664440200000|2022-09-29 08:30:00|6876.1|6875.1|6882.6|6881.6|6883.6|6882.6|6870.1|6869.1|1205
1664440500000|2022-09-29 08:35:00|6882.8|6881.8|6876.1|6875.1|6883.8|6882.8|6869.6|6868.6|853
1664440800000|2022-09-29 08:40:00|6876.6|6875.6|6898.3|6897.3|6902.1|6901.1|6875.1|6874.1|1568
1664441100000|2022-09-29 08:45:00|6898.6|6897.6|6896.3|6895.3|6900.3|6899.3|6892.3|6891.3|867
1664441400000|2022-09-29 08:50:00|6895.8|6894.8|6895.6|6894.6|6899.6|6898.6|6892.1|6891.1|901
1664441700000|2022-09-29 08:55:00|6895.3|6894.3|6894.6|6893.6|6897.6|6896.6|6890.8|6889.8|745
1664442000000|2022-09-29 09:00:00|6894.3|6893.3|6906.1|6905.1|6909.6|6908.6|6892.1|6891.1|1180
1664442300000|2022-09-29 09:05:00|6905.1|6904.1|6920.6|6919.6|6922.8|6921.8|6901.8|6900.8|840
1664442600000|2022-09-29 09:10:00|6920.8|6919.8|6923.8|6922.8|6927.1|6926.1|6915.3|6914.3|890
1664442900000|2022-09-29 09:15:00|6923.6|6922.6|6922.1|6921.1|6927.8|6926.8|6917.8|6916.8|830
1664443200000|2022-09-29 09:20:00|6921.8|6920.8|6927.3|6926.3|6928.8|6927.8|6917.3|6916.3|1007
1664443500000|2022-09-29 09:25:00|6926.6|6925.6|6925.3|6924.3|6932.3|6931.3|6922.8|6921.8|864
1664443800000|2022-09-29 09:30:00|6925.8|6924.8|6932.8|6931.8|6936.1|6935.1|6922.3|6921.3|578
1664444100000|2022-09-29 09:35:00|6933.1|6932.1|6929.6|6928.6|6935.3|6934.3|6928.6|6927.6|758
1664444400000|2022-09-29 09:40:00|6930.6|6929.6|6935.1|6934.1|6936.3|6935.3|6926.3|6925.3|720
1664444700000|2022-09-29 09:45:00|6935.6|6934.6|6932.3|6931.3|6938.1|6937.1|6926.6|6925.6|928
1664445000000|2022-09-29 09:50:00|6932.8|6931.8|6932.8|6931.8|6935.6|6934.6|6926.6|6925.6|1718
1664445300000|2022-09-29 09:55:00|6932.6|6931.6|6931.3|6930.3|6934.1|6933.1|6927.1|6926.1|919
1664445600000|2022-09-29 10:00:00|6931.6|6930.6|6912.6|6911.6|6932.6|6931.6|6911.6|6910.6|1497
1664445900000|2022-09-29 10:05:00|6911.8|6910.8|6917.1|6916.1|6919.6|6918.6|6911.6|6910.6|723
1664446200000|2022-09-29 10:10:00|6916.6|6915.6|6917.3|6916.3|6922.3|6921.3|6914.6|6913.6|613
1664446500000|2022-09-29 10:15:00|6918.1|6917.1|6931.8|6930.8|6932.1|6931.1|6917.8|6916.8|526
1664446800000|2022-09-29 10:20:00|6931.1|6930.1|6937.6|6936.6|6939.6|6938.6|6929.1|6928.1|597
1664447100000|2022-09-29 10:25:00|6937.1|6936.1|6934.8|6933.8|6938.6|6937.6|6931.8|6930.8|625
1664447400000|2022-09-29 10:30:00|6935.1|6934.1|6943.1|6942.1|6943.1|6942.1|6933.1|6932.1|368
1664447700000|2022-09-29 10:35:00|6942.8|6941.8|6943.1|6942.1|6948.1|6947.1|6940.6|6939.6|720
1664448000000|2022-09-29 10:40:00|6943.3|6942.3|6947.6|6946.6|6949.1|6948.1|6942.1|6941.1|418
1664448300000|2022-09-29 10:45:00|6947.1|6946.1|6951.1|6950.1|6953.1|6952.1|6946.1|6945.1|627
1664448600000|2022-09-29 10:50:00|6951.3|6950.3|6958.3|6957.3|6959.1|6958.1|6948.1|6947.1|575
1664448900000|2022-09-29 10:55:00|6958.1|6957.1|6958.6|6957.6|6965.6|6964.6|6956.6|6955.6|1746
1664449200000|2022-09-29 11:00:00|6958.8|6957.8|6951.1|6950.1|6959.6|6958.6|6949.8|6948.8|1038
1664449500000|2022-09-29 11:05:00|6950.8|6949.8|6955.1|6954.1|6961.1|6960.1|6950.3|6949.3|507
1664449800000|2022-09-29 11:10:00|6955.3|6954.3|6964.1|6963.1|6964.6|6963.6|6952.1|6951.1|626
1664450100000|2022-09-29 11:15:00|6963.8|6962.8|6966.6|6965.6|6967.6|6966.6|6962.3|6961.3|753
1664450400000|2022-09-29 11:20:00|6966.8|6965.8|6961.6|6960.6|6968.6|6967.6|6959.8|6958.8|610
1664450700000|2022-09-29 11:25:00|6962.1|6961.1|6961.8|6960.8|6964.6|6963.6|6958.3|6957.3|495
1664451000000|2022-09-29 11:30:00|6961.1|6960.1|6954.6|6953.6|6966.1|6965.1|6954.6|6953.6|582
1664451300000|2022-09-29 11:35:00|6954.8|6953.8|6947.1|6946.1|6955.3|6954.3|6945.6|6944.6|607
1664451600000|2022-09-29 11:40:00|6946.8|6945.8|6947.4|6946.4|6953.1|6952.1|6946.2|6945.2|603
1664451900000|2022-09-29 11:45:00|6946.9|6945.9|6937.7|6936.7|6950.7|6949.7|6937.7|6936.7|501
1664452200000|2022-09-29 11:50:00|6937.4|6936.4|6940.2|6939.2|6942.7|6941.7|6936.2|6935.2|604
1664452500000|2022-09-29 11:55:00|6939.9|6938.9|6930.7|6929.7|6939.9|6938.9|6926.7|6925.7|709
1664452800000|2022-09-29 12:00:00|6930.9|6929.9|6928.7|6927.7|6933.4|6932.4|6926.2|6925.2|796
1664453100000|2022-09-29 12:05:00|6928.9|6927.9|6929.2|6928.2|6930.2|6929.2|6924.2|6923.2|751
1664453400000|2022-09-29 12:10:00|6929.4|6928.4|6923.9|6922.9|6929.7|6928.7|6919.2|6918.2|607
1664453700000|2022-09-29 12:15:00|6923.7|6922.7|6927.2|6926.2|6927.9|6926.9|6919.4|6918.4|524
1664454000000|2022-09-29 12:20:00|6926.7|6925.7|6935.9|6934.9|6936.4|6935.4|6924.7|6923.7|1184
1664454300000|2022-09-29 12:25:00|6935.7|6934.7|6934.4|6933.4|6938.4|6937.4|6930.7|6929.7|593
1664454600000|2022-09-29 12:30:00|6935.4|6934.4|6911.7|6910.7|6935.4|6934.4|6910.9|6909.9|1116
1664454900000|2022-09-29 12:35:00|6911.4|6910.4|6913.4|6912.4|6915.9|6914.9|6904.2|6903.2|823
1664455200000|2022-09-29 12:40:00|6913.7|6912.7|6916.4|6915.4|6916.7|6915.7|6906.7|6905.7|572
1664455500000|2022-09-29 12:45:00|6916.2|6915.2|6911.9|6910.9|6917.2|6916.2|6907.9|6906.9|426
1664455800000|2022-09-29 12:50:00|6912.2|6911.2|6915.4|6914.4|6918.2|6917.2|6910.4|6909.4|467
1664456100000|2022-09-29 12:55:00|6915.7|6914.7|6914.7|6913.7|6919.9|6918.9|6913.2|6912.2|544
1664456400000|2022-09-29 13:00:00|6914.9|6913.9|6915.7|6914.7|6920.7|6919.7|6912.7|6911.7|839
1664456700000|2022-09-29 13:05:00|6915.9|6914.9|6918.7|6917.7|6921.9|6920.9|6913.9|6912.9|1009
1664457000000|2022-09-29 13:10:00|6918.9|6917.9|6907.7|6906.7|6921.2|6920.2|6907.7|6906.7|900
1664457300000|2022-09-29 13:15:00|6907.9|6906.9|6908.7|6907.7|6911.7|6910.7|6904.4|6903.4|1037
1664457600000|2022-09-29 13:20:00|6908.4|6907.4|6900.9|6899.9|6909.2|6908.2|6898.2|6897.2|792
1664457900000|2022-09-29 13:25:00|6900.7|6899.7|6895.7|6894.7|6903.7|6902.7|6895.2|6894.2|857
1664458200000|2022-09-29 13:30:00|6895.2|6894.2|6887.7|6886.7|6899.9|6898.9|6886.2|6885.2|2430
1664458500000|2022-09-29 13:35:00|6887.9|6886.9|6878.4|6877.4|6888.2|6887.2|6878.4|6877.4|1580
1664458800000|2022-09-29 13:40:00|6878.2|6877.2|6864.7|6863.7|6880.9|6879.9|6863.9|6862.9|1512
1664459100000|2022-09-29 13:45:00|6865.2|6864.2|6863.1|6862.1|6869.2|6868.2|6857.9|6856.9|2028
1664459400000|2022-09-29 13:50:00|6862.8|6861.8|6866.3|6865.3|6874.6|6873.6|6862.1|6861.1|1384
1664459700000|2022-09-29 13:55:00|6865.8|6864.8|6861.1|6860.1|6871.3|6870.3|6859.6|6858.6|1416
1664460000000|2022-09-29 14:00:00|6861.3|6860.3|6847.6|6846.6|6862.1|6861.1|6846.6|6845.6|2145
1664460300000|2022-09-29 14:05:00|6847.8|6846.8|6845.3|6844.3|6855.1|6854.1|6844.3|6843.3|1645
1664460600000|2022-09-29 14:10:00|6845.8|6844.8|6839.3|6838.3|6849.6|6848.6|6838.6|6837.6|1769
1664460900000|2022-09-29 14:15:00|6840.1|6839.1|6834.1|6833.1|6841.1|6840.1|6829.3|6828.3|2149
1664461200000|2022-09-29 14:20:00|6833.8|6832.8|6839.8|6838.8|6848.8|6847.8|6832.3|6831.3|1716
1664461500000|2022-09-29 14:25:00|6839.3|6838.3|6849.8|6848.8|6851.6|6850.6|6838.8|6837.8|1421
1664461800000|2022-09-29 14:30:00|6849.6|6848.6|6835.1|6834.1|6849.6|6848.6|6834.1|6833.1|1324
1664462100000|2022-09-29 14:35:00|6834.8|6833.8|6838.1|6837.1|6840.1|6839.1|6828.1|6827.1|1550
1664462400000|2022-09-29 14:40:00|6837.6|6836.6|6845.1|6844.1|6852.1|6851.1|6836.8|6835.8|1381
1664462700000|2022-09-29 14:45:00|6844.8|6843.8|6842.1|6841.1|6847.1|6846.1|6839.8|6838.8|1207
1664463000000|2022-09-29 14:50:00|6842.3|6841.3|6857.8|6856.8|6861.1|6860.1|6842.1|6841.1|1232
1664463300000|2022-09-29 14:55:00|6858.1|6857.1|6856.6|6855.6|6864.3|6863.3|6856.6|6855.6|1317
1664463600000|2022-09-29 15:00:00|6856.3|6855.3|6865.6|6864.6|6867.1|6866.1|6854.1|6853.1|1448
1664463900000|2022-09-29 15:05:00|6865.8|6864.8|6885.3|6884.3|6885.6|6884.6|6862.1|6861.1|2204
1664464200000|2022-09-29 15:10:00|6885.6|6884.6|6875.3|6874.3|6888.3|6887.3|6869.3|6868.3|1597
1664464500000|2022-09-29 15:15:00|6874.8|6873.8|6873.6|6872.6|6877.6|6876.6|6869.8|6868.8|2209
1664464800000|2022-09-29 15:20:00|6873.3|6872.3|6865.6|6864.6|6874.1|6873.1|6865.1|6864.1|2428
1664465100000|2022-09-29 15:25:00|6865.3|6864.3|6863.1|6861.1|6873.6|6872.6|6859.6|6858.6|6347
1664465400000|2022-09-29 15:30:00|6863.6|6861.6|6880.1|6878.1|6883.1|6881.1|6863.6|6861.6|8009
1664465700000|2022-09-29 15:35:00|6881.1|6879.1|6876.6|6874.6|6885.8|6883.8|6874.6|6872.6|2948
1664466000000|2022-09-29 15:40:00|6877.1|6875.1|6883.1|6881.1|6883.6|6881.6|6873.1|6871.1|974
1664466300000|2022-09-29 15:45:00|6882.6|6880.6|6895.8|6893.8|6896.6|6894.6|6882.6|6880.6|921
1664466600000|2022-09-29 15:50:00|6894.8|6892.8|6898.6|6896.6|6900.3|6898.3|6889.6|6887.6|763
1664466900000|2022-09-29 15:55:00|6898.8|6896.8|6891.6|6889.6|6900.3|6898.3|6891.3|6889.3|630
1664467200000|2022-09-29 16:00:00|6892.1|6890.1|6888.3|6886.3|6892.3|6890.3|6882.8|6880.8|895
1664467500000|2022-09-29 16:05:00|6888.1|6886.1|6884.8|6882.8|6890.1|6888.1|6882.1|6880.1|398
1664467800000|2022-09-29 16:10:00|6884.3|6882.3|6881.6|6879.6|6886.6|6884.6|6879.3|6877.3|307
1664468100000|2022-09-29 16:15:00|6881.3|6879.3|6872.1|6870.1|6883.6|6881.6|6871.3|6869.3|310
1664468400000|2022-09-29 16:20:00|6871.6|6869.6|6869.8|6867.8|6872.8|6870.8|6867.6|6865.6|288
1664468700000|2022-09-29 16:25:00|6869.6|6867.6|6873.3|6871.3|6874.6|6872.6|6867.6|6865.6|299
1664469000000|2022-09-29 16:30:00|6873.1|6871.1|6878.8|6876.8|6879.3|6877.3|6870.6|6868.6|252
1664469300000|2022-09-29 16:35:00|6878.6|6876.6|6882.1|6880.1|6882.1|6880.1|6873.1|6871.1|282
1664469600000|2022-09-29 16:40:00|6882.6|6880.6|6881.6|6879.6|6882.6|6880.6|6874.8|6872.8|207
1664469900000|2022-09-29 16:45:00|6881.8|6879.8|6877.3|6875.3|6883.8|6881.8|6875.6|6873.6|104
1664470200000|2022-09-29 16:50:00|6876.8|6874.8|6878.3|6876.3|6880.8|6878.8|6874.8|6872.8|230
1664470500000|2022-09-29 16:55:00|6878.6|6876.6|6875.6|6873.6|6879.1|6877.1|6870.3|6868.3|386
1664470800000|2022-09-29 17:00:00|6875.3|6873.3|6870.8|6868.8|6875.3|6873.3|6869.6|6867.6|210
1664471100000|2022-09-29 17:05:00|6870.6|6868.6|6865.3|6863.3|6871.6|6869.6|6865.1|6863.1|198
1664471400000|2022-09-29 17:10:00|6865.1|6863.1|6870.6|6868.6|6872.1|6870.1|6864.8|6862.8|156
1664471700000|2022-09-29 17:15:00|6870.3|6868.3|6867.8|6865.8|6873.8|6871.8|6867.8|6865.8|165
1664472000000|2022-09-29 17:20:00|6867.6|6865.6|6865.3|6863.3|6870.3|6868.3|6863.8|6861.8|145
1664472300000|2022-09-29 17:25:00|6866.1|6864.1|6869.6|6867.6|6871.3|6869.3|6864.8|6862.8|118
1664472600000|2022-09-29 17:30:00|6869.3|6867.3|6872.8|6870.8|6873.3|6871.3|6865.8|6863.8|122
1664472900000|2022-09-29 17:35:00|6872.6|6870.6|6872.8|6870.8|6874.6|6872.6|6870.3|6868.3|132
1664473200000|2022-09-29 17:40:00|6872.6|6870.6|6868.3|6866.3|6873.6|6871.6|6867.6|6865.6|135
1664473500000|2022-09-29 17:45:00|6868.1|6866.1|6868.1|6866.1|6870.8|6868.8|6867.8|6865.8|103
1664473800000|2022-09-29 17:50:00|6868.3|6866.3|6863.6|6861.6|6870.1|6868.1|6862.3|6860.3|374
1664474100000|2022-09-29 17:55:00|6863.3|6861.3|6858.6|6856.6|6863.3|6861.3|6857.8|6855.8|218
1664474400000|2022-09-29 18:00:00|6858.8|6856.8|6853.8|6851.8|6858.8|6856.8|6851.8|6849.8|323
1664474700000|2022-09-29 18:05:00|6853.6|6851.6|6855.3|6853.3|6857.8|6855.8|6853.1|6851.1|162
1664475000000|2022-09-29 18:10:00|6855.6|6853.6|6854.1|6852.1|6855.8|6853.8|6852.6|6850.6|204
1664475300000|2022-09-29 18:15:00|6853.6|6851.6|6848.3|6846.3|6854.1|6852.1|6847.8|6845.8|421
1664475600000|2022-09-29 18:20:00|6848.1|6846.1|6846.3|6844.3|6850.6|6848.6|6846.3|6844.3|296
1664475900000|2022-09-29 18:25:00|6846.6|6844.6|6853.8|6851.8|6856.3|6854.3|6846.3|6844.3|340
1664476200000|2022-09-29 18:30:00|6853.6|6851.6|6853.6|6851.6|6856.8|6854.8|6851.6|6849.6|243
1664476500000|2022-09-29 18:35:00|6853.8|6851.8|6860.3|6858.3|6864.8|6862.8|6853.1|6851.1|287
1664476800000|2022-09-29 18:40:00|6860.6|6858.6|6857.1|6855.1|6861.8|6859.8|6856.6|6854.6|153
1664477100000|2022-09-29 18:45:00|6856.8|6854.8|6857.1|6855.1|6860.1|6858.1|6856.8|6854.8|221
1664477400000|2022-09-29 18:50:00|6856.8|6854.8|6852.8|6850.8|6858.1|6856.1|6851.1|6849.1|164
1664477700000|2022-09-29 18:55:00|6852.6|6850.6|6849.3|6847.3|6854.8|6852.8|6849.3|6847.3|157
1664478000000|2022-09-29 19:00:00|6849.1|6847.1|6854.3|6852.3|6857.1|6855.1|6848.8|6846.8|213
1664478300000|2022-09-29 19:05:00|6854.1|6852.1|6853.3|6851.3|6859.1|6857.1|6852.8|6850.8|177
1664478600000|2022-09-29 19:10:00|6853.1|6851.1|6858.8|6856.8|6860.1|6858.1|6851.6|6849.6|271
1664478900000|2022-09-29 19:15:00|6859.1|6857.1|6863.6|6861.6|6864.3|6862.3|6856.8|6854.8|256
1664479200000|2022-09-29 19:20:00|6863.3|6861.3|6862.6|6860.6|6864.6|6862.6|6860.3|6858.3|201
1664479500000|2022-09-29 19:25:00|6861.8|6859.8|6861.3|6859.3|6862.6|6860.6|6857.3|6855.3|151
1664479800000|2022-09-29 19:30:00|6861.1|6859.1|6873.6|6871.6|6875.3|6873.3|6860.8|6858.8|291
1664480100000|2022-09-29 19:35:00|6873.8|6871.8|6877.1|6875.1|6881.6|6879.6|6870.3|6868.3|271
1664480400000|2022-09-29 19:40:00|6876.8|6874.8|6876.8|6874.8|6879.3|6877.3|6872.3|6870.3|147
1664480700000|2022-09-29 19:45:00|6877.1|6875.1|6877.8|6875.8|6880.3|6878.3|6873.8|6871.8|184
1664481000000|2022-09-29 19:50:00|6878.3|6876.3|6875.1|6873.1|6882.1|6880.1|6871.8|6869.8|464
1664481300000|2022-09-29 19:55:00|6874.8|6872.8|6880.1|6876.1|6880.1|6877.1|6871.3|6869.3|1042
1664481600000|2022-09-29 20:00:00|6879.9|6875.9|6880.4|6876.4|6889.3|6885.3|6879.8|6875.8|0
1664481900000|2022-09-29 20:05:00|6880.3|6876.3|6881.9|6877.9|6882.3|6878.3|6877|6873|0
1664482200000|2022-09-29 20:10:00|6881.8|6877.8|6881.1|6877.1|6884.7|6880.7|6880.3|6876.3|0
1664482500000|2022-09-29 20:15:00|6881.2|6877.2|6882.7|6878.7|6884|6880|6880.3|6876.3|0
1664482800000|2022-09-29 20:20:00|6882.5|6878.5|6884.4|6880.4|6885|6881|6881.2|6877.2|0
1664483100000|2022-09-29 20:25:00|6884.2|6880.2|6883.3|6879.3|6884.4|6880.4|6882.6|6878.6|0
1664483400000|2022-09-29 20:30:00|6883.2|6879.2|6881.8|6877.8|6883.9|6879.9|6881|6877|0
1664483700000|2022-09-29 20:35:00|6881.9|6877.9|6881.7|6877.7|6884.1|6880.1|6881.3|6877.3|0
1664484000000|2022-09-29 20:40:00|6881.8|6877.8|6881.6|6877.6|6883.7|6879.7|6881.6|6877.6|0
1664484300000|2022-09-29 20:45:00|6881.8|6877.8|6883.9|6879.9|6883.9|6879.9|6881.8|6877.8|0
1664484600000|2022-09-29 20:50:00|6883.7|6879.7|6884.9|6880.9|6885.3|6881.3|6882.3|6878.3|0
1664484900000|2022-09-29 20:55:00|6884.8|6880.8|6885.6|6881.6|6886.1|6882.1|6883.2|6879.2|0
1664485200000|2022-09-29 21:00:00|6885.5|6881.5|6884.4|6880.4|6885.6|6881.6|6884.4|6880.4|0
1664485500000|2022-09-29 21:05:00|6884.3|6880.3|6884.7|6880.7|6885|6881|6884.2|6880.2|0
1664485800000|2022-09-29 21:10:00|6884.5|6880.5|6884.1|6880.1|6884.7|6880.7|6883.8|6879.8|0
1664486100000|2022-09-29 21:15:00|6885.1|6881.1|6885.4|6881.4|6885.4|6881.4|6885|6881|0
1664486400000|2022-09-29 21:20:00|6885.3|6881.3|6884.4|6880.4|6885.3|6881.3|6884.3|6880.3|0
1664486700000|2022-09-29 21:25:00|6884.1|6880.1|6884.2|6880.2|6884.3|6880.3|6883.9|6879.9|0
1664487000000|2022-09-29 21:30:00|6884.1|6880.1|6884.2|6880.2|6884.5|6880.5|6883.9|6879.9|0
1664487300000|2022-09-29 21:35:00|6884|6880|6883.1|6879.1|6884.2|6880.2|6882.8|6878.8|0
1664487600000|2022-09-29 21:40:00|6883|6879|6882.6|6878.6|6883.1|6879.1|6882.6|6878.6|0
1664487900000|2022-09-29 21:45:00|6882.5|6878.5|6882.5|6878.5|6882.5|6878.5|6882.4|6878.4|0
1664488200000|2022-09-29 21:50:00|6882.6|6878.6|6883.3|6879.3|6883.3|6879.3|6882.5|6878.5|0
1664488500000|2022-09-29 21:55:00|6883.2|6879.2|6882.2|6878.2|6883.5|6879.5|6882.2|6878.2|0
1664488800000|2022-09-29 22:00:00|6882|6878|6887.3|6883.3|6888.1|6884.1|6878.9|6874.9|0
1664489100000|2022-09-29 22:05:00|6887.4|6883.4|6895.7|6891.7|6896|6892|6887.4|6883.4|0
1664489400000|2022-09-29 22:10:00|6895.8|6891.8|6893.3|6889.3|6898.7|6894.7|6893.3|6889.3|0
1664489700000|2022-09-29 22:15:00|6893.5|6889.5|6896.1|6892.1|6898.7|6894.7|6893.1|6889.1|0
1664490000000|2022-09-29 22:20:00|6896.2|6892.2|6888.6|6884.6|6896.3|6892.3|6888.3|6884.3|0
1664490300000|2022-09-29 22:25:00|6888.7|6884.7|6888.6|6884.6|6891.8|6887.8|6887.9|6883.9|0
1664490600000|2022-09-29 22:30:00|6888.5|6884.5|6885.7|6881.7|6889.9|6885.9|6885.4|6881.4|0
1664490900000|2022-09-29 22:35:00|6885.8|6881.8|6883.7|6879.7|6888.1|6884.1|6883.7|6879.7|0
1664491200000|2022-09-29 22:40:00|6883.8|6879.8|6885.9|6881.9|6887|6883|6883|6879|0
1664491500000|2022-09-29 22:45:00|6886|6882|6884.9|6880.9|6886.5|6882.5|6884.8|6880.8|0
1664491800000|2022-09-29 22:50:00|6885|6881|6890.7|6886.7|6890.7|6886.7|6883.3|6879.3|0
1664492100000|2022-09-29 22:55:00|6890.6|6886.6|6892|6888|6893.2|6889.2|6888.7|6884.7|0
1664492400000|2022-09-29 23:00:00|6892.1|6888.1|6894.5|6890.5|6895.2|6891.2|6892.1|6888.1|0
1664492700000|2022-09-29 23:05:00|6894.4|6890.4|6893.2|6889.2|6895.1|6891.1|6892.4|6888.4|0
1664493000000|2022-09-29 23:10:00|6893.3|6889.3|6890.8|6886.8|6893.3|6889.3|6890.8|6886.8|0
1664493300000|2022-09-29 23:15:00|6890.7|6886.7|6890.1|6886.1|6893|6889|6889.1|6885.1|0
1664493600000|2022-09-29 23:20:00|6890.2|6886.2|6892.5|6888.5|6892.5|6888.5|6889.7|6885.7|0
1664493900000|2022-09-29 23:25:00|6892.6|6888.6|6895.3|6891.3|6895.3|6891.3|6892.6|6888.6|0
1664494200000|2022-09-29 23:30:00|6895.2|6891.2|6895.3|6891.3|6898.1|6894.1|6894.7|6890.7|0
1664494500000|2022-09-29 23:35:00|6895.5|6891.5|6894.9|6890.9|6896.9|6892.9|6893.8|6889.8|0
1664494800000|2022-09-29 23:40:00|6894.8|6890.8|6898.6|6894.6|6900.2|6896.2|6894.6|6890.6|0
1664495100000|2022-09-29 23:45:00|6898.5|6894.5|6895.2|6891.2|6898.6|6894.6|6894.4|6890.4|0
1664495400000|2022-09-29 23:50:00|6895.1|6891.1|6896.3|6892.3|6896.3|6892.3|6893.5|6889.5|0
1664495700000|2022-09-29 23:55:00|6896.4|6892.4|6890.9|6886.9|6900.3|6896.3|6889.5|6885.5|0
1664496000000|2022-09-30 00:00:00|6891|6887|6879.8|6876.8|6891.2|6887.2|6878.3|6875.3|140
1664496300000|2022-09-30 00:05:00|6879.6|6876.6|6877.1|6874.1|6880.6|6877.6|6877.1|6874.1|25
1664496600000|2022-09-30 00:10:00|6875.6|6872.6|6877.8|6874.8|6882.6|6879.6|6874.3|6871.3|53
1664496900000|2022-09-30 00:15:00|6877.6|6874.6|6873.1|6870.1|6877.8|6874.8|6867.6|6864.6|79
1664497200000|2022-09-30 00:20:00|6873.3|6870.3|6867.1|6864.1|6874.8|6871.8|6866.3|6863.3|33
1664497500000|2022-09-30 00:25:00|6867.3|6864.3|6868.3|6865.3|6868.8|6865.8|6865.6|6862.6|27
1664497800000|2022-09-30 00:30:00|6868.8|6865.8|6870.8|6867.8|6873.6|6870.6|6866.6|6863.6|22
1664498100000|2022-09-30 00:35:00|6871.1|6868.1|6860.1|6857.1|6872.1|6869.1|6856.8|6853.8|46
1664498400000|2022-09-30 00:40:00|6859.8|6856.8|6860.6|6857.6|6863.1|6860.1|6856.8|6853.8|41
1664498700000|2022-09-30 00:45:00|6861.6|6858.6|6858.1|6855.1|6862.8|6859.8|6857.1|6854.1|47
1664499000000|2022-09-30 00:50:00|6858.6|6855.6|6860.6|6857.6|6861.1|6858.1|6852.3|6849.3|54
1664499300000|2022-09-30 00:55:00|6860.8|6857.8|6864.6|6861.6|6864.8|6861.8|6858.6|6855.6|47
1664499600000|2022-09-30 01:00:00|6864.8|6861.8|6861.6|6858.6|6866.6|6863.6|6861.6|6858.6|23
1664499900000|2022-09-30 01:05:00|6861.8|6858.8|6860.1|6857.1|6862.6|6859.6|6857.1|6854.1|39
1664500200000|2022-09-30 01:10:00|6859.8|6856.8|6869.8|6866.8|6869.8|6866.8|6858.8|6855.8|36
1664500500000|2022-09-30 01:15:00|6870.3|6867.3|6861.8|6858.8|6870.6|6867.6|6858.1|6855.1|20
1664500800000|2022-09-30 01:20:00|6861.6|6858.6|6861.6|6858.6|6862.3|6859.3|6857.8|6854.8|26
1664501100000|2022-09-30 01:25:00|6861.8|6858.8|6859.1|6856.1|6864.6|6861.6|6857.3|6854.3|8
1664501400000|2022-09-30 01:30:00|6859.3|6856.3|6859.8|6856.8|6863.3|6860.3|6854.6|6851.6|50
1664501700000|2022-09-30 01:35:00|6859.6|6856.6|6866.3|6863.3|6867.3|6864.3|6859.6|6856.6|18
1664502000000|2022-09-30 01:40:00|6866.6|6863.6|6867.8|6864.8|6867.8|6864.8|6863.1|6860.1|15
1664502300000|2022-09-30 01:45:00|6868.6|6865.6|6869.3|6866.3|6869.8|6866.8|6864.3|6861.3|25
1664502600000|2022-09-30 01:50:00|6869.6|6866.6|6874.6|6871.6|6878.3|6875.3|6867.3|6864.3|42
1664502900000|2022-09-30 01:55:00|6875.8|6872.8|6868.1|6865.1|6875.8|6872.8|6867.8|6864.8|36
1664503200000|2022-09-30 02:00:00|6868.8|6865.8|6866.8|6863.8|6869.1|6866.1|6862.3|6859.3|44
1664503500000|2022-09-30 02:05:00|6866.6|6863.6|6868.8|6865.8|6873.1|6870.1|6866.1|6863.1|14
1664503800000|2022-09-30 02:10:00|6867.8|6864.8|6863.1|6860.1|6869.8|6866.8|6861.6|6858.6|27
1664504100000|2022-09-30 02:15:00|6862.6|6859.6|6860.3|6857.3|6866.1|6863.1|6858.8|6855.8|92
1664504400000|2022-09-30 02:20:00|6859.3|6856.3|6851.8|6848.8|6859.8|6856.8|6848.1|6845.1|87
1664504700000|2022-09-30 02:25:00|6851.6|6848.6|6859.3|6856.3|6859.6|6856.6|6850.3|6847.3|67
1664505000000|2022-09-30 02:30:00|6859.6|6856.6|6860.3|6857.3|6862.8|6859.8|6857.6|6854.6|43
1664505300000|2022-09-30 02:35:00|6860.6|6857.6|6867.1|6864.1|6867.6|6864.6|6860.6|6857.6|46
1664505600000|2022-09-30 02:40:00|6867.3|6864.3|6869.6|6866.6|6869.6|6866.6|6864.3|6861.3|31
1664505900000|2022-09-30 02:45:00|6869.3|6866.3|6874.1|6871.1|6875.1|6872.1|6868.8|6865.8|30
1664506200000|2022-09-30 02:50:00|6873.8|6870.8|6872.3|6869.3|6875.1|6872.1|6870.8|6867.8|15
1664506500000|2022-09-30 02:55:00|6871.8|6868.8|6872.1|6869.1|6877.1|6874.1|6871.8|6868.8|29
1664506800000|2022-09-30 03:00:00|6872.8|6869.8|6873.8|6870.8|6874.6|6871.6|6871.8|6868.8|21
1664507100000|2022-09-30 03:05:00|6874.3|6871.3|6870.8|6867.8|6875.1|6872.1|6869.6|6866.6|27
1664507400000|2022-09-30 03:10:00|6871.3|6868.3|6869.8|6866.8|6871.6|6868.6|6867.3|6864.3|17
1664507700000|2022-09-30 03:15:00|6869.6|6866.6|6864.1|6861.1|6869.8|6866.8|6863.3|6860.3|20
1664508000000|2022-09-30 03:20:00|6864.6|6861.6|6867.6|6864.6|6869.3|6866.3|6864.3|6861.3|15
1664508300000|2022-09-30 03:25:00|6867.3|6864.3|6866.1|6863.1|6869.3|6866.3|6864.8|6861.8|7
1664508600000|2022-09-30 03:30:00|6865.8|6862.8|6867.3|6864.3|6867.8|6864.8|6861.8|6858.8|46
1664508900000|2022-09-30 03:35:00|6867.1|6864.1|6864.1|6861.1|6869.3|6866.3|6863.8|6860.8|22
1664509200000|2022-09-30 03:40:00|6863.8|6860.8|6861.3|6858.3|6864.8|6861.8|6859.8|6856.8|36
1664509500000|2022-09-30 03:45:00|6861.6|6858.6|6857.1|6854.1|6861.8|6858.8|6856.8|6853.8|34
1664509800000|2022-09-30 03:50:00|6857.3|6854.3|6852.1|6849.1|6857.6|6854.6|6850.8|6847.8|30
1664510100000|2022-09-30 03:55:00|6852.3|6849.3|6852.8|6849.8|6854.3|6851.3|6850.3|6847.3|23
1664510400000|2022-09-30 04:00:00|6852.6|6849.6|6852.1|6849.1|6855.3|6852.3|6851.6|6848.6|43
1664510700000|2022-09-30 04:05:00|6852.3|6849.3|6848.8|6845.8|6852.3|6849.3|6840.8|6837.8|93
1664511000000|2022-09-30 04:10:00|6849.1|6846.1|6850.8|6847.8|6851.6|6848.6|6848.8|6845.8|22
1664511300000|2022-09-30 04:15:00|6850.6|6847.6|6851.6|6848.6|6853.6|6850.6|6847.6|6844.6|30
1664511600000|2022-09-30 04:20:00|6851.3|6848.3|6852.6|6849.6|6853.8|6850.8|6849.6|6846.6|20
1664511900000|2022-09-30 04:25:00|6852.3|6849.3|6848.1|6845.1|6852.8|6849.8|6846.1|6843.1|17
1664512200000|2022-09-30 04:30:00|6847.3|6844.3|6850.1|6847.1|6850.8|6847.8|6846.8|6843.8|28
1664512500000|2022-09-30 04:35:00|6850.3|6847.3|6852.3|6849.3|6852.6|6849.6|6846.1|6843.1|19
1664512800000|2022-09-30 04:40:00|6852.1|6849.1|6854.6|6851.6|6855.8|6852.8|6849.6|6846.6|18
1664513100000|2022-09-30 04:45:00|6854.3|6851.3|6852.6|6849.6|6855.1|6852.1|6850.3|6847.3|9
1664513400000|2022-09-30 04:50:00|6852.3|6849.3|6852.8|6849.8|6856.8|6853.8|6849.8|6846.8|15
1664513700000|2022-09-30 04:55:00|6853.3|6850.3|6851.6|6848.6|6853.6|6850.6|6850.3|6847.3|11
1664514000000|2022-09-30 05:00:00|6851.8|6848.8|6847.6|6844.6|6854.6|6851.6|6846.6|6843.6|29
1664514300000|2022-09-30 05:05:00|6848.1|6845.1|6854.8|6851.8|6855.6|6852.6|6848.1|6845.1|25
1664514600000|2022-09-30 05:10:00|6854.3|6851.3|6857.8|6854.8|6858.8|6855.8|6854.3|6851.3|91
1664514900000|2022-09-30 05:15:00|6858.1|6855.1|6857.6|6854.6|6862.3|6859.3|6857.3|6854.3|49
1664515200000|2022-09-30 05:20:00|6857.3|6854.3|6859.3|6856.3|6860.8|6857.8|6857.1|6854.1|43
1664515500000|2022-09-30 05:25:00|6858.6|6855.6|6856.3|6853.3|6858.6|6855.6|6855.1|6852.1|23
1664515800000|2022-09-30 05:30:00|6856.1|6853.1|6853.1|6850.1|6858.3|6855.3|6853.1|6850.1|49
1664516100000|2022-09-30 05:35:00|6853.3|6850.3|6855.6|6852.6|6855.8|6852.8|6853.1|6850.1|30
1664516400000|2022-09-30 05:40:00|6855.8|6852.8|6863.6|6860.6|6865.1|6862.1|6855.8|6852.8|66
1664516700000|2022-09-30 05:45:00|6863.1|6860.1|6859.3|6856.3|6866.6|6863.6|6859.3|6856.3|34
1664517000000|2022-09-30 05:50:00|6858.8|6855.8|6857.3|6854.3|6861.3|6858.3|6853.8|6850.8|122
1664517300000|2022-09-30 05:55:00|6857.1|6854.1|6852.1|6849.1|6857.1|6854.1|6850.3|6847.3|54
1664517600000|2022-09-30 06:00:00|6851.6|6849.6|6866.6|6864.6|6869.1|6867.1|6851.6|6849.6|276
1664517900000|2022-09-30 06:05:00|6866.1|6864.1|6872.3|6870.3|6872.3|6870.3|6866.1|6864.1|147
1664518200000|2022-09-30 06:10:00|6873.1|6871.1|6872.8|6870.8|6877.1|6875.1|6868.8|6866.8|153
1664518500000|2022-09-30 06:15:00|6872.3|6870.3|6863.3|6861.3|6872.3|6870.3|6859.3|6857.3|175
1664518800000|2022-09-30 06:20:00|6863.6|6861.6|6863.1|6861.1|6864.3|6862.3|6857.3|6855.3|131
1664519100000|2022-09-30 06:25:00|6862.8|6860.8|6866.3|6864.3|6867.1|6865.1|6860.3|6858.3|206
1664519400000|2022-09-30 06:30:00|6866.6|6864.6|6873.6|6871.6|6874.3|6872.3|6866.3|6864.3|192
1664519700000|2022-09-30 06:35:00|6873.3|6871.3|6870.8|6868.8|6874.3|6872.3|6867.8|6865.8|139
1664520000000|2022-09-30 06:40:00|6870.3|6868.3|6866.3|6864.3|6873.1|6871.1|6865.1|6863.1|156
1664520300000|2022-09-30 06:45:00|6866.6|6864.6|6875.8|6873.8|6878.8|6876.8|6866.6|6864.6|201
1664520600000|2022-09-30 06:50:00|6876.3|6874.3|6878.6|6876.6|6883.1|6881.1|6874.3|6872.3|207
1664520900000|2022-09-30 06:55:00|6878.3|6876.3|6868.8|6866.8|6881.8|6879.8|6866.8|6864.8|410
1664521200000|2022-09-30 07:00:00|6868.3|6867.3|6898.8|6897.8|6899.3|6898.3|6867.3|6866.3|4052
1664521500000|2022-09-30 07:05:00|6897.8|6896.8|6903.8|6902.8|6904.3|6903.3|6890.8|6889.8|2000
1664521800000|2022-09-30 07:10:00|6903.1|6902.1|6893.6|6892.6|6904.8|6903.8|6890.1|6889.1|1253
1664522100000|2022-09-30 07:15:00|6893.8|6892.8|6905.3|6904.3|6906.6|6905.6|6884.6|6883.6|1255
1664522400000|2022-09-30 07:20:00|6905.1|6904.1|6922.8|6921.8|6923.6|6922.6|6905.1|6904.1|841
1664522700000|2022-09-30 07:25:00|6922.6|6921.6|6926.3|6925.3|6938.8|6937.8|6921.6|6920.6|1862
1664523000000|2022-09-30 07:30:00|6926.6|6925.6|6932.6|6931.6|6934.6|6933.6|6915.3|6914.3|1750
1664523300000|2022-09-30 07:35:00|6932.1|6931.1|6922.6|6921.6|6932.8|6931.8|6912.6|6911.6|1446
1664523600000|2022-09-30 07:40:00|6922.8|6921.8|6910.1|6909.1|6926.6|6925.6|6909.3|6908.3|891
1664523900000|2022-09-30 07:45:00|6911.1|6910.1|6923.1|6922.1|6924.3|6923.3|6905.6|6904.6|1014
1664524200000|2022-09-30 07:50:00|6922.3|6921.3|6923.3|6922.3|6929.1|6928.1|6918.3|6917.3|871
1664524500000|2022-09-30 07:55:00|6923.6|6922.6|6928.4|6927.4|6932.6|6931.6|6923.3|6922.3|865
1664524800000|2022-09-30 08:00:00|6928.1|6927.1|6939.9|6938.9|6941.1|6940.1|6926.9|6925.9|1316
1664525100000|2022-09-30 08:05:00|6939.6|6938.6|6932.4|6931.4|6943.1|6942.1|6929.9|6928.9|1184
1664525400000|2022-09-30 08:10:00|6931.9|6930.9|6949.9|6948.9|6950.1|6949.1|6931.9|6930.9|975
1664525700000|2022-09-30 08:15:00|6949.6|6948.6|6953.4|6952.4|6957.4|6956.4|6949.1|6948.1|1187
1664526000000|2022-09-30 08:20:00|6953.6|6952.6|6952.4|6951.4|6955.4|6954.4|6941.9|6940.9|923
1664526300000|2022-09-30 08:25:00|6952.1|6951.1|6946.6|6945.6|6954.4|6953.4|6941.9|6940.9|704
1664526600000|2022-09-30 08:30:00|6946.9|6945.9|6947.4|6946.4|6953.4|6952.4|6943.9|6942.9|862
1664526900000|2022-09-30 08:35:00|6946.9|6945.9|6932.4|6931.4|6947.9|6946.9|6928.4|6927.4|740
1664527200000|2022-09-30 08:40:00|6931.9|6930.9|6923.4|6922.4|6932.1|6931.1|6922.1|6921.1|1789
1664527500000|2022-09-30 08:45:00|6923.6|6922.6|6926.9|6925.9|6928.9|6927.9|6918.1|6917.1|748
1664527800000|2022-09-30 08:50:00|6927.4|6926.4|6935.6|6934.6|6938.9|6937.9|6924.4|6923.4|1246
1664528100000|2022-09-30 08:55:00|6935.1|6934.1|6929.1|6928.1|6935.1|6934.1|6925.6|6924.6|684
1664528400000|2022-09-30 09:00:00|6929.4|6928.4|6930.6|6929.6|6933.6|6932.6|6924.6|6923.6|697
1664528700000|2022-09-30 09:05:00|6930.1|6929.1|6930.6|6929.6|6933.4|6932.4|6920.9|6919.9|613
1664529000000|2022-09-30 09:10:00|6930.4|6929.4|6926.6|6925.6|6936.1|6935.1|6926.1|6925.1|580
1664529300000|2022-09-30 09:15:00|6926.9|6925.9|6920.6|6919.6|6929.1|6928.1|6918.6|6917.6|606
1664529600000|2022-09-30 09:20:00|6920.4|6919.4|6928.1|6927.1|6928.1|6927.1|6915.1|6914.1|580
1664529900000|2022-09-30 09:25:00|6928.4|6927.4|6924.1|6923.1|6930.4|6929.4|6920.9|6919.9|540
1664530200000|2022-09-30 09:30:00|6923.9|6922.9|6927.4|6926.4|6930.1|6929.1|6919.1|6918.1|477
1664530500000|2022-09-30 09:35:00|6926.9|6925.9|6922.1|6921.1|6927.9|6926.9|6918.4|6917.4|419
1664530800000|2022-09-30 09:40:00|6922.4|6921.4|6923.1|6922.1|6923.9|6922.9|6915.4|6914.4|539
1664531100000|2022-09-30 09:45:00|6922.4|6921.4|6918.4|6917.4|6929.9|6928.9|6917.4|6916.4|500
1664531400000|2022-09-30 09:50:00|6918.6|6917.6|6918.1|6917.1|6922.4|6921.4|6915.4|6914.4|703
1664531700000|2022-09-30 09:55:00|6918.4|6917.4|6919.9|6918.9|6920.9|6919.9|6915.1|6914.1|627
1664532000000|2022-09-30 10:00:00|6919.4|6918.4|6928.1|6927.1|6930.9|6929.9|6917.4|6916.4|868
1664532300000|2022-09-30 10:05:00|6927.9|6926.9|6931.4|6930.4|6932.9|6931.9|6924.1|6923.1|606
1664532600000|2022-09-30 10:10:00|6930.9|6929.9|6936.9|6935.9|6937.4|6936.4|6926.4|6925.4|559
1664532900000|2022-09-30 10:15:00|6937.1|6936.1|6929.4|6928.4|6937.9|6936.9|6929.4|6928.4|491
1664533200000|2022-09-30 10:20:00|6929.6|6928.6|6925.9|6924.9|6930.4|6929.4|6921.9|6920.9|700
1664533500000|2022-09-30 10:25:00|6926.1|6925.1|6929.9|6928.9|6932.6|6931.6|6919.9|6918.9|797
1664533800000|2022-09-30 10:30:00|6928.9|6927.9|6924.4|6923.4|6929.6|6928.6|6922.1|6921.1|515
1664534100000|2022-09-30 10:35:00|6924.6|6923.6|6929.4|6928.4|6929.9|6928.9|6923.9|6922.9|831
1664534400000|2022-09-30 10:40:00|6929.6|6928.6|6926.9|6925.9|6931.9|6930.9|6921.6|6920.6|742
1664534700000|2022-09-30 10:45:00|6926.6|6925.6|6920.4|6919.4|6926.9|6925.9|6917.6|6916.6|510
1664535000000|2022-09-30 10:50:00|6920.1|6919.1|6913.1|6912.1|6920.4|6919.4|6910.1|6909.1|501
1664535300000|2022-09-30 10:55:00|6913.4|6912.4|6912.4|6911.4|6913.6|6912.6|6906.1|6905.1|443
1664535600000|2022-09-30 11:00:00|6913.1|6912.1|6906.1|6905.1|6919.1|6918.1|6905.9|6904.9|819
1664535900000|2022-09-30 11:05:00|6906.4|6905.4|6904.9|6903.9|6910.1|6909.1|6903.4|6902.4|440
1664536200000|2022-09-30 11:10:00|6904.6|6903.6|6901.4|6900.4|6906.4|6905.4|6898.1|6897.1|555
1664536500000|2022-09-30 11:15:00|6901.6|6900.6|6907.6|6906.6|6908.1|6907.1|6898.4|6897.4|368
1664536800000|2022-09-30 11:20:00|6907.1|6906.1|6909.1|6908.1|6910.1|6909.1|6904.1|6903.1|318
1664537100000|2022-09-30 11:25:00|6909.4|6908.4|6898.4|6897.4|6909.9|6908.9|6895.1|6894.1|692
1664537400000|2022-09-30 11:30:00|6898.6|6897.6|6895.9|6894.9|6900.9|6899.9|6893.6|6892.6|294
1664537700000|2022-09-30 11:35:00|6896.4|6895.4|6900.6|6899.6|6900.6|6899.6|6888.1|6887.1|553
1664538000000|2022-09-30 11:40:00|6900.7|6899.7|6892.2|6891.2|6900.7|6899.7|6892.2|6891.2|403
1664538300000|2022-09-30 11:45:00|6892|6891|6886.2|6885.2|6892|6891|6881.5|6880.5|489
1664538600000|2022-09-30 11:50:00|6886.5|6885.5|6885.2|6884.2|6886.5|6885.5|6880.2|6879.2|639
1664538900000|2022-09-30 11:55:00|6885|6884|6884.5|6883.5|6891|6890|6880.7|6879.7|437
1664539200000|2022-09-30 12:00:00|6884|6883|6893.2|6892.2|6899.5|6898.5|6883.5|6882.5|882
1664539500000|2022-09-30 12:05:00|6893.5|6892.5|6884.2|6883.2|6893.5|6892.5|6880.2|6879.2|755
1664539800000|2022-09-30 12:10:00|6884|6883|6886.2|6885.2|6893.7|6892.7|6882.5|6881.5|663
1664540100000|2022-09-30 12:15:00|6885.7|6884.7|6884.5|6883.5|6888.2|6887.2|6879|6878|906
1664540400000|2022-09-30 12:20:00|6884.7|6883.7|6882.7|6881.7|6885.5|6884.5|6879.2|6878.2|876
1664540700000|2022-09-30 12:25:00|6883|6882|6898.2|6897.2|6903.7|6902.7|6879.5|6878.5|2689
1664541000000|2022-09-30 12:30:00|6898.5|6897.5|6874.2|6873.2|6899.2|6898.2|6864.2|6863.2|2296
1664541300000|2022-09-30 12:35:00|6874.5|6873.5|6872.7|6871.7|6880.2|6879.2|6870.2|6869.2|1288
1664541600000|2022-09-30 12:40:00|6873.2|6872.2|6890.2|6889.2|6891.7|6890.7|6869.7|6868.7|1284
1664541900000|2022-09-30 12:45:00|6890.7|6889.7|6884.7|6883.7|6893.5|6892.5|6883.2|6882.2|965
1664542200000|2022-09-30 12:50:00|6884.5|6883.5|6876.2|6875.2|6886.7|6885.7|6871.5|6870.5|514
1664542500000|2022-09-30 12:55:00|6876.5|6875.5|6886.7|6885.7|6890.7|6889.7|6875|6874|1008
1664542800000|2022-09-30 13:00:00|6885.7|6884.7|6874|6873|6892.2|6891.2|6873.5|6872.5|979
1664543100000|2022-09-30 13:05:00|6873.7|6872.7|6868.7|6867.7|6874.2|6873.2|6865.5|6864.5|850
1664543400000|2022-09-30 13:10:00|6868.5|6867.5|6868.5|6867.5|6872|6871|6864|6863|758
1664543700000|2022-09-30 13:15:00|6868.7|6867.7|6870|6869|6873.5|6872.5|6865|6864|702
1664544000000|2022-09-30 13:20:00|6869.7|6868.7|6864.5|6863.5|6872.5|6871.5|6861.7|6860.7|840
1664544300000|2022-09-30 13:25:00|6864.2|6863.2|6858|6857|6864.2|6863.2|6856.5|6855.5|1419
1664544600000|2022-09-30 13:30:00|6857.7|6856.7|6867.2|6866.2|6871.2|6870.2|6857|6856|1726
1664544900000|2022-09-30 13:35:00|6867|6866|6847.5|6846.5|6870|6869|6843|6842|1327
1664545200000|2022-09-30 13:40:00|6847.7|6846.7|6857.2|6856.2|6863.7|6862.7|6839.5|6838.5|1560
1664545500000|2022-09-30 13:45:00|6857|6856|6863|6862|6867|6866|6853|6852|1393
1664545800000|2022-09-30 13:50:00|6862.7|6861.7|6877|6876|6877.5|6876.5|6857.7|6856.7|1149
1664546100000|2022-09-30 13:55:00|6876.7|6875.7|6879.2|6878.2|6884|6883|6875|6874|1327
1664546400000|2022-09-30 14:00:00|6881.2|6880.2|6880.2|6879.2|6882.7|6881.7|6870.7|6869.7|1239
1664546700000|2022-09-30 14:05:00|6880|6879|6882|6881|6884.5|6883.5|6874.5|6873.5|1409
1664547000000|2022-09-30 14:10:00|6881.3|6880.3|6879.3|6878.3|6887.8|6886.8|6875.3|6874.3|1215
1664547300000|2022-09-30 14:15:00|6879|6878|6871.8|6870.8|6881|6880|6860.5|6859.5|1191
1664547600000|2022-09-30 14:20:00|6871.5|6870.5|6873.3|6872.3|6874.8|6873.8|6867.3|6866.3|998
1664547900000|2022-09-30 14:25:00|6873.5|6872.5|6879|6878|6882|6881|6870|6869|1056
1664548200000|2022-09-30 14:30:00|6878.8|6877.8|6895.8|6894.8|6896.5|6895.5|6877.5|6876.5|1378
1664548500000|2022-09-30 14:35:00|6895.5|6894.5|6889.3|6888.3|6897|6896|6887.8|6886.8|1059
1664548800000|2022-09-30 14:40:00|6888.8|6887.8|6891|6890|6894.5|6893.5|6885.3|6884.3|1311
1664549100000|2022-09-30 14:45:00|6890.8|6889.8|6886.3|6885.3|6894.8|6893.8|6880.8|6879.8|1155
1664549400000|2022-09-30 14:50:00|6886|6885|6888.5|6887.5|6892|6891|6881.3|6880.3|1277
1664549700000|2022-09-30 14:55:00|6888.3|6887.3|6886.3|6885.3|6889.8|6888.8|6879.8|6878.8|1357
1664550000000|2022-09-30 15:00:00|6885.8|6884.8|6891.5|6890.5|6892|6891|6877.3|6876.3|2068
1664550300000|2022-09-30 15:05:00|6891.8|6890.8|6904.3|6903.3|6905.8|6904.8|6891.8|6890.8|1520
1664550600000|2022-09-30 15:10:00|6904.8|6903.8|6907.3|6906.3|6907.5|6906.5|6901|6900|1099
1664550900000|2022-09-30 15:15:00|6906.8|6905.8|6906|6905|6911.8|6910.8|6903.3|6902.3|1999
1664551200000|2022-09-30 15:20:00|6905.8|6904.8|6910.3|6909.3|6910.8|6909.8|6902.3|6901.3|2330
1664551500000|2022-09-30 15:25:00|6910.8|6909.8|6901|6899|6912.3|6911.3|6899.3|6897.3|12388
1664551800000|2022-09-30 15:30:00|6900.3|6898.3|6892.3|6890.3|6901.3|6899.3|6881|6879|15533
1664552100000|2022-09-30 15:35:00|6891.8|6889.8|6885.8|6883.8|6898.8|6896.8|6883.3|6881.3|3503
1664552400000|2022-09-30 15:40:00|6886|6884|6869.8|6867.8|6886.3|6884.3|6869.8|6867.8|989
1664552700000|2022-09-30 15:45:00|6870|6868|6868.8|6866.8|6874|6872|6868.3|6866.3|562
1664553000000|2022-09-30 15:50:00|6868.3|6866.3|6865|6863|6870.3|6868.3|6864.8|6862.8|493
1664553300000|2022-09-30 15:55:00|6865.3|6863.3|6865|6863|6866.8|6864.8|6861.8|6859.8|376
1664553600000|2022-09-30 16:00:00|6864.8|6862.8|6859.8|6857.8|6865|6863|6856.8|6854.8|497
1664553900000|2022-09-30 16:05:00|6860|6858|6855.5|6853.5|6865|6863|6855.5|6853.5|517
1664554200000|2022-09-30 16:10:00|6855|6853|6864.3|6862.3|6864.8|6862.8|6854.5|6852.5|394
1664554500000|2022-09-30 16:15:00|6864.8|6862.8|6863.8|6861.8|6866.8|6864.8|6863.3|6861.3|178
1664554800000|2022-09-30 16:20:00|6864|6862|6865.3|6863.3|6867.3|6865.3|6857|6855|239
1664555100000|2022-09-30 16:25:00|6865.5|6863.5|6864.5|6862.5|6870|6868|6863.8|6861.8|307
1664555400000|2022-09-30 16:30:00|6864.3|6862.3|6864|6862|6866.8|6864.8|6862.5|6860.5|232
1664555700000|2022-09-30 16:35:00|6863.5|6861.5|6865|6863|6868.3|6866.3|6862.3|6860.3|381
1664556000000|2022-09-30 16:40:00|6865.5|6863.5|6865.5|6863.5|6866.8|6864.8|6861.5|6859.5|258
1664556300000|2022-09-30 16:45:00|6866|6864|6866.5|6864.5|6869|6867|6864|6862|158
1664556600000|2022-09-30 16:50:00|6866.8|6864.8|6862.3|6860.3|6868.5|6866.5|6860|6858|198
1664556900000|2022-09-30 16:55:00|6862|6860|6861|6859|6864.8|6862.8|6860|6858|204
1664557200000|2022-09-30 17:00:00|6860.8|6858.8|6859.3|6857.3|6861.3|6859.3|6855.8|6853.8|222
1664557500000|2022-09-30 17:05:00|6859.8|6857.8|6860.5|6858.5|6864.3|6862.3|6858.5|6856.5|241
1664557800000|2022-09-30 17:10:00|6861.3|6859.3|6857|6855|6863.3|6861.3|6856.8|6854.8|241
1664558100000|2022-09-30 17:15:00|6856.8|6854.8|6854.5|6852.5|6859.5|6857.5|6853|6851|141
1664558400000|2022-09-30 17:20:00|6854.3|6852.3|6856|6854|6859.5|6857.5|6854.3|6852.3|146
1664558700000|2022-09-30 17:25:00|6855.8|6853.8|6860.3|6858.3|6863.3|6861.3|6854|6852|77
1664559000000|2022-09-30 17:30:00|6860|6858|6856.8|6854.8|6863.5|6861.5|6856.8|6854.8|130
1664559300000|2022-09-30 17:35:00|6856.5|6854.5|6848.5|6846.5|6856.8|6854.8|6847.5|6845.5|173
1664559600000|2022-09-30 17:40:00|6848|6846|6844.3|6842.3|6848.8|6846.8|6844.3|6842.3|154
1664559900000|2022-09-30 17:45:00|6844.5|6842.5|6842.5|6840.5|6844.8|6842.8|6840.5|6838.5|228
1664560200000|2022-09-30 17:50:00|6842.3|6840.3|6845.5|6843.5|6847|6845|6841.5|6839.5|164
1664560500000|2022-09-30 17:55:00|6845.3|6843.3|6842.3|6840.3|6847|6845|6842|6840|156
1664560800000|2022-09-30 18:00:00|6842|6840|6841|6839|6844|6842|6839.3|6837.3|144
1664561100000|2022-09-30 18:05:00|6841.3|6839.3|6843.5|6841.5|6845.5|6843.5|6839.5|6837.5|161
1664561400000|2022-09-30 18:10:00|6844|6842|6844.5|6842.5|6847|6845|6843.3|6841.3|103
1664561700000|2022-09-30 18:15:00|6844.3|6842.3|6846|6844|6850|6848|6843.3|6841.3|190
1664562000000|2022-09-30 18:20:00|6845.8|6843.8|6844|6842|6848|6846|6842|6840|132
1664562300000|2022-09-30 18:25:00|6844.3|6842.3|6839.8|6837.8|6844.3|6842.3|6836.8|6834.8|179
1664562600000|2022-09-30 18:30:00|6839.5|6837.5|6844.8|6842.8|6845|6843|6838.5|6836.5|117
1664562900000|2022-09-30 18:35:00|6844.5|6842.5|6839|6837|6845|6843|6836.5|6834.5|162
1664563200000|2022-09-30 18:40:00|6839.3|6837.3|6832.5|6830.5|6839.8|6837.8|6828.5|6826.5|331
1664563500000|2022-09-30 18:45:00|6832.8|6830.8|6830|6828|6833.5|6831.5|6822.8|6820.8|296
1664563800000|2022-09-30 18:50:00|6830.5|6828.5|6826.3|6824.3|6831.3|6829.3|6826|6824|328
1664564100000|2022-09-30 18:55:00|6826|6824|6820.5|6818.5|6826.5|6824.5|6818.3|6816.3|409
1664564400000|2022-09-30 19:00:00|6820.3|6818.3|6831|6829|6835.5|6833.5|6818.8|6816.8|290
1664564700000|2022-09-30 19:05:00|6831.3|6829.3|6830.5|6828.5|6835.8|6833.8|6828.5|6826.5|166
1664565000000|2022-09-30 19:10:00|6830.3|6828.3|6826.5|6824.5|6835|6833|6824.8|6822.8|189
1664565300000|2022-09-30 19:15:00|6826.3|6824.3|6830.8|6828.8|6834.3|6832.3|6823.3|6821.3|196
1664565600000|2022-09-30 19:20:00|6831|6829|6834.3|6832.3|6834.8|6832.8|6827.3|6825.3|296
1664565900000|2022-09-30 19:25:00|6834.5|6832.5|6834.5|6832.5|6835.5|6833.5|6825|6823|175
1664566200000|2022-09-30 19:30:00|6834.3|6832.3|6829|6827|6839.8|6837.8|6826|6824|369
1664566500000|2022-09-30 19:35:00|6828.5|6826.5|6827.5|6825.5|6832|6830|6824.3|6822.3|302
1664566800000|2022-09-30 19:40:00|6827|6825|6830|6828|6834|6832|6826.5|6824.5|323
1664567100000|2022-09-30 19:45:00|6831|6829|6835.3|6833.3|6838|6836|6829|6827|483
1664567400000|2022-09-30 19:50:00|6835.5|6833.5|6827.8|6825.8|6835.5|6833.5|6825|6823|935
1664567700000|2022-09-30 19:55:00|6828|6826|6830.1|6826.1|6832.8|6828.8|6824.3|6822.3|2107
1664568000000|2022-09-30 20:00:00|6829.1|6825.1|6833.3|6829.3|6836.2|6832.2|6820.1|6816.1|10
1664568300000|2022-09-30 20:05:00|6833.2|6829.2|6840.1|6836.1|6841.5|6837.5|6831.7|6827.7|0
1664568600000|2022-09-30 20:10:00|6840|6836|6844|6840|6844.3|6840.3|6839.5|6835.5|0
1664568900000|2022-09-30 20:15:00|6843.9|6839.9|6839.1|6835.1|6843.9|6839.9|6837.6|6833.6|0
1664569200000|2022-09-30 20:20:00|6839.3|6835.3|6837.7|6833.7|6841.8|6837.8|6837.4|6833.4|0
1664569500000|2022-09-30 20:25:00|6837.6|6833.6|6838.9|6834.9|6839.4|6835.4|6837.1|6833.1|0
1664569800000|2022-09-30 20:30:00|6838.8|6834.8|6835.2|6831.2|6838.8|6834.8|6834.9|6830.9|0
1664570100000|2022-09-30 20:35:00|6835.4|6831.4|6830.9|6826.9|6835.6|6831.6|6830.9|6826.9|0
1664570400000|2022-09-30 20:40:00|6831|6827|6830.7|6826.7|6833.1|6829.1|6829.7|6825.7|0
1664570700000|2022-09-30 20:45:00|6830.8|6826.8|6833.1|6829.1|6833.1|6829.1|6829.7|6825.7|0
1664571000000|2022-09-30 20:50:00|6833|6829|6832.3|6828.3|6835.6|6831.6|6831.2|6827.2|0
1664571300000|2022-09-30 20:55:00|6832.4|6828.4|6832.6|6828.6|6833.7|6829.7|6831.2|6827.2|0
1664748000000|2022-10-02 22:00:00|6819.9|6815.9|6820.7|6816.7|6823.9|6819.9|6819.9|6815.9|0
1664748300000|2022-10-02 22:05:00|6819.8|6815.8|6822.1|6818.1|6823.5|6819.5|6817.3|6813.3|0
1664748600000|2022-10-02 22:10:00|6822.2|6818.2|6832.5|6828.5|6838.8|6834.8|6822.1|6818.1|0
1664748900000|2022-10-02 22:15:00|6832.2|6828.2|6841.2|6837.2|6843.9|6839.9|6829.7|6825.7|0
1664749200000|2022-10-02 22:20:00|6841.1|6837.1|6839.9|6835.9|6848.5|6844.5|6838.8|6834.8|0
1664749500000|2022-10-02 22:25:00|6840|6836|6836|6832|6841.6|6837.6|6835.5|6831.5|0
1664749800000|2022-10-02 22:30:00|6836.2|6832.2|6838.6|6834.6|6842.8|6838.8|6831.9|6827.9|0
1664750100000|2022-10-02 22:35:00|6838.7|6834.7|6840.3|6836.3|6840.9|6836.9|6835.6|6831.6|0
1664750400000|2022-10-02 22:40:00|6840.2|6836.2|6840.9|6836.9|6843.6|6839.6|6837.8|6833.8|0
1664750700000|2022-10-02 22:45:00|6841.2|6837.2|6842.7|6838.7|6844.3|6840.3|6839.1|6835.1|0
1664751000000|2022-10-02 22:50:00|6842.8|6838.8|6841.9|6837.9|6845.4|6841.4|6840.6|6836.6|0
1664751300000|2022-10-02 22:55:00|6841.8|6837.8|6839.7|6835.7|6843.4|6839.4|6836.8|6832.8|0
1664751600000|2022-10-02 23:00:00|6839.8|6835.8|6837.2|6833.2|6842|6838|6836.4|6832.4|0
1664751900000|2022-10-02 23:05:00|6837.3|6833.3|6841.8|6837.8|6841.8|6837.8|6836.4|6832.4|0
1664752200000|2022-10-02 23:10:00|6841.9|6837.9|6836.9|6832.9|6844.3|6840.3|6836.9|6832.9|0
1664752500000|2022-10-02 23:15:00|6837|6833|6835|6831|6838|6834|6832.9|6828.9|0
1664752800000|2022-10-02 23:20:00|6834.9|6830.9|6834.5|6830.5|6837.3|6833.3|6832.8|6828.8|0
1664753100000|2022-10-02 23:25:00|6834.4|6830.4|6830.4|6826.4|6836.8|6832.8|6830.4|6826.4|0
1664753400000|2022-10-02 23:30:00|6830.5|6826.5|6829.3|6825.3|6832.3|6828.3|6828.3|6824.3|0
1664753700000|2022-10-02 23:35:00|6829.1|6825.1|6831|6827|6833.3|6829.3|6828.2|6824.2|0
1664754000000|2022-10-02 23:40:00|6831.1|6827.1|6825|6821|6833.2|6829.2|6824.3|6820.3|0
1664754300000|2022-10-02 23:45:00|6824.9|6820.9|6828.1|6824.1|6830.6|6826.6|6821.1|6817.1|0
1664754600000|2022-10-02 23:50:00|6828.2|6824.2|6808.9|6804.9|6829.8|6825.8|6805.3|6801.3|0
1664754900000|2022-10-02 23:55:00|6809|6805|6809.6|6805.6|6810.7|6806.7|6793.9|6789.9|0
1664755200000|2022-10-03 00:00:00|6809.5|6805.5|6804.8|6801.8|6817.5|6814.5|6799.8|6796.8|239
1664755500000|2022-10-03 00:05:00|6805.5|6802.5|6798.3|6795.3|6806.5|6803.5|6790|6787|124
1664755800000|2022-10-03 00:10:00|6798.8|6795.8|6807|6804|6807|6804|6798.8|6795.8|73
1664756100000|2022-10-03 00:15:00|6805.8|6802.8|6788.5|6785.5|6807.3|6804.3|6787|6784|227
1664756400000|2022-10-03 00:20:00|6790|6787|6802.5|6799.5|6804.3|6801.3|6787.5|6784.5|95
1664756700000|2022-10-03 00:25:00|6802.8|6799.8|6799|6796|6803|6800|6797|6794|36
1664757000000|2022-10-03 00:30:00|6798.8|6795.8|6793|6790|6798.8|6795.8|6790|6787|42
1664757300000|2022-10-03 00:35:00|6793.5|6790.5|6789|6786|6797.8|6794.8|6788.3|6785.3|37
1664757600000|2022-10-03 00:40:00|6789.5|6786.5|6789|6786|6792|6789|6788.3|6785.3|40
1664757900000|2022-10-03 00:45:00|6789.3|6786.3|6791.5|6788.5|6794|6791|6789|6786|45
1664758200000|2022-10-03 00:50:00|6791.8|6788.8|6791.5|6788.5|6793.5|6790.5|6790.8|6787.8|14
1664758500000|2022-10-03 00:55:00|6791.8|6788.8|6789.5|6786.5|6792|6789|6784.3|6781.3|77
1664758800000|2022-10-03 01:00:00|6789|6786|6794.5|6791.5|6796|6793|6788.3|6785.3|74
1664759100000|2022-10-03 01:05:00|6795|6792|6801.5|6798.5|6802.5|6799.5|6794.3|6791.3|65
1664759400000|2022-10-03 01:10:00|6801.8|6798.8|6802.5|6799.5|6806.5|6803.5|6801.5|6798.5|53
1664759700000|2022-10-03 01:15:00|6802.8|6799.8|6802.3|6799.3|6803|6800|6794.8|6791.8|55
1664760000000|2022-10-03 01:20:00|6802.5|6799.5|6802.5|6799.5|6806.5|6803.5|6801.5|6798.5|21
1664760300000|2022-10-03 01:25:00|6802.8|6799.8|6815.5|6812.5|6816.5|6813.5|6802.3|6799.3|32
1664760600000|2022-10-03 01:30:00|6815.3|6812.3|6819.5|6816.5|6821.5|6818.5|6814|6811|45
1664760900000|2022-10-03 01:35:00|6819.3|6816.3|6823.3|6820.3|6824|6821|6818|6815|31
1664761200000|2022-10-03 01:40:00|6823|6820|6831.5|6828.5|6832|6829|6821.3|6818.3|40
1664761500000|2022-10-03 01:45:00|6831.3|6828.3|6842|6839|6842.8|6839.8|6829.3|6826.3|80
1664761800000|2022-10-03 01:50:00|6841.8|6838.8|6845.5|6842.5|6846.5|6843.5|6839.5|6836.5|36
1664762100000|2022-10-03 01:55:00|6846|6843|6845|6842|6846|6843|6842|6839|16
1664762400000|2022-10-03 02:00:00|6845.3|6842.3|6838.5|6835.5|6845.3|6842.3|6838.5|6835.5|10
1664762700000|2022-10-03 02:05:00|6839|6836|6834|6831|6839.3|6836.3|6833.8|6830.8|29
1664763000000|2022-10-03 02:10:00|6834.3|6831.3|6836.8|6833.8|6837|6834|6833.5|6830.5|22
1664763300000|2022-10-03 02:15:00|6836.5|6833.5|6837.3|6834.3|6841|6838|6835.3|6832.3|35
1664763600000|2022-10-03 02:20:00|6836.8|6833.8|6830.8|6827.8|6836.8|6833.8|6829.3|6826.3|59
1664763900000|2022-10-03 02:25:00|6831.3|6828.3|6831.5|6828.5|6834.8|6831.8|6830.5|6827.5|49
1664764200000|2022-10-03 02:30:00|6831.3|6828.3|6829.3|6826.3|6832|6829|6829.3|6826.3|47
1664764500000|2022-10-03 02:35:00|6829|6826|6830.5|6827.5|6830.5|6827.5|6824.8|6821.8|55
1664764800000|2022-10-03 02:40:00|6831|6828|6833|6830|6833.3|6830.3|6830.5|6827.5|36
1664765100000|2022-10-03 02:45:00|6832.8|6829.8|6834.5|6831.5|6835.5|6832.5|6831.5|6828.5|42
1664765400000|2022-10-03 02:50:00|6835|6832|6837|6834|6839.5|6836.5|6834.8|6831.8|32
1664765700000|2022-10-03 02:55:00|6836.8|6833.8|6821.8|6818.8|6837|6834|6821.8|6818.8|43
1664766000000|2022-10-03 03:00:00|6821.5|6818.5|6824|6821|6826|6823|6821.3|6818.3|21
1664766300000|2022-10-03 03:05:00|6824.8|6821.8|6827.5|6824.5|6828.3|6825.3|6824|6821|8
1664766600000|2022-10-03 03:10:00|6827.3|6824.3|6827.3|6824.3|6829|6826|6826.8|6823.8|9
1664766900000|2022-10-03 03:15:00|6826.8|6823.8|6835|6832|6835.3|6832.3|6826.8|6823.8|25
1664767200000|2022-10-03 03:20:00|6835.3|6832.3|6833|6830|6836.8|6833.8|6829.8|6826.8|20
1664767500000|2022-10-03 03:25:00|6832.5|6829.5|6829.5|6826.5|6834.3|6831.3|6829.5|6826.5|10
1664767800000|2022-10-03 03:30:00|6829.3|6826.3|6832|6829|6833|6830|6827.8|6824.8|27
1664768100000|2022-10-03 03:35:00|6831|6828|6837.8|6834.8|6840.8|6837.8|6831|6828|52
1664768400000|2022-10-03 03:40:00|6836.8|6833.8|6835.3|6832.3|6837|6834|6834.5|6831.5|15
1664768700000|2022-10-03 03:45:00|6835.5|6832.5|6833.5|6830.5|6836.3|6833.3|6833.5|6830.5|7
1664769000000|2022-10-03 03:50:00|6833.3|6830.3|6837|6834|6837|6834|6833.3|6830.3|29
1664769300000|2022-10-03 03:55:00|6836.5|6833.5|6834.5|6831.5|6837|6834|6832.3|6829.3|20
1664769600000|2022-10-03 04:00:00|6834|6831|6834.8|6831.8|6836|6833|6832|6829|44
1664769900000|2022-10-03 04:05:00|6835|6832|6830|6827|6837.8|6834.8|6828.5|6825.5|71
1664770200000|2022-10-03 04:10:00|6829.8|6826.8|6834.8|6831.8|6835.5|6832.5|6829.8|6826.8|26
1664770500000|2022-10-03 04:15:00|6835|6832|6834.8|6831.8|6836.5|6833.5|6833|6830|42
1664770800000|2022-10-03 04:20:00|6834.5|6831.5|6831|6828|6834.5|6831.5|6830.8|6827.8|29
1664771100000|2022-10-03 04:25:00|6830.8|6827.8|6831.5|6828.5|6833.5|6830.5|6830.8|6827.8|27
1664771400000|2022-10-03 04:30:00|6831.8|6828.8|6833|6830|6834.8|6831.8|6831.3|6828.3|22
1664771700000|2022-10-03 04:35:00|6832.8|6829.8|6829|6826|6833|6830|6829|6826|12
1664772000000|2022-10-03 04:40:00|6829.3|6826.3|6834.3|6831.3|6834.5|6831.5|6829.3|6826.3|33
1664772300000|2022-10-03 04:45:00|6834.5|6831.5|6834.3|6831.3|6835.3|6832.3|6831.5|6828.5|14
1664772600000|2022-10-03 04:50:00|6834.5|6831.5|6837.8|6834.8|6838|6835|6834|6831|21
1664772900000|2022-10-03 04:55:00|6838.5|6835.5|6835.8|6832.8|6839.5|6836.5|6835.8|6832.8|30
1664773200000|2022-10-03 05:00:00|6835.5|6832.5|6833.5|6830.5|6838|6835|6831|6828|65
1664773500000|2022-10-03 05:05:00|6833.8|6830.8|6825|6822|6835.3|6832.3|6823.5|6820.5|118
1664773800000|2022-10-03 05:10:00|6824.8|6821.8|6824.3|6821.3|6826|6823|6822|6819|48
1664774100000|2022-10-03 05:15:00|6824.5|6821.5|6820.3|6817.3|6825|6822|6820|6817|27
1664774400000|2022-10-03 05:20:00|6820|6817|6823.5|6820.5|6823.8|6820.8|6819.5|6816.5|50
1664774700000|2022-10-03 05:25:00|6823.3|6820.3|6825|6822|6825.5|6822.5|6822|6819|98
1664775000000|2022-10-03 05:30:00|6825.3|6822.3|6827.8|6824.8|6828.5|6825.5|6824.8|6821.8|61
1664775300000|2022-10-03 05:35:00|6828|6825|6832.8|6829.8|6833.5|6830.5|6827.8|6824.8|56
1664775600000|2022-10-03 05:40:00|6833|6830|6838.3|6835.3|6839.3|6836.3|6831.5|6828.5|325
1664775900000|2022-10-03 05:45:00|6838|6835|6841.5|6838.5|6844|6841|6838|6835|187
1664776200000|2022-10-03 05:50:00|6841.3|6838.3|6851.3|6848.3|6852.8|6849.8|6841.3|6838.3|279
1664776500000|2022-10-03 05:55:00|6851.5|6848.5|6842.8|6839.8|6851.5|6848.5|6841.5|6838.5|187
1664776800000|2022-10-03 06:00:00|6844.5|6841.5|6852.3|6850.3|6854.8|6852.8|6841.8|6839.5|318
1664777100000|2022-10-03 06:05:00|6852|6850|6851.5|6849.5|6861.3|6859.3|6848.5|6846.5|279
1664777400000|2022-10-03 06:10:00|6852|6850|6845|6843|6852.5|6850.5|6843.5|6841.5|367
1664777700000|2022-10-03 06:15:00|6844.5|6842.5|6841.5|6839.5|6847.5|6845.5|6840.5|6838.5|229
1664778000000|2022-10-03 06:20:00|6841.3|6839.3|6834.5|6832.5|6841.5|6839.5|6833.8|6831.8|136
1664778300000|2022-10-03 06:25:00|6834.3|6832.3|6836.5|6834.5|6838|6836|6831|6829|276
1664778600000|2022-10-03 06:30:00|6837.5|6835.5|6832|6830|6837.5|6835.5|6831|6829|209
1664778900000|2022-10-03 06:35:00|6832.3|6830.3|6834.3|6832.3|6834.5|6832.5|6828|6826|200
1664779200000|2022-10-03 06:40:00|6834.5|6832.5|6830.8|6828.8|6834.8|6832.8|6829.8|6827.8|179
1664779500000|2022-10-03 06:45:00|6831|6829|6830.5|6828.5|6833|6831|6826.8|6824.8|333
1664779800000|2022-10-03 06:50:00|6830|6828|6828|6826|6833.3|6831.3|6824|6822|682
1664780100000|2022-10-03 06:55:00|6828.3|6826.3|6830.3|6828.3|6836.5|6834.5|6827.5|6825.5|542
1664780400000|2022-10-03 07:00:00|6829.8|6828.8|6826.5|6825.5|6830.8|6829.8|6791.8|6790.8|5138
1664780700000|2022-10-03 07:05:00|6825.5|6824.5|6834.8|6833.8|6852.3|6851.3|6823.3|6822.3|2334
1664781000000|2022-10-03 07:10:00|6835|6834|6838|6837|6839|6838|6812.8|6811.8|2474
1664781300000|2022-10-03 07:15:00|6837.8|6836.8|6854.3|6853.3|6855|6854|6833|6832|1193
1664781600000|2022-10-03 07:20:00|6854.5|6853.5|6851.8|6850.8|6861.5|6860.5|6850|6849|900
1664781900000|2022-10-03 07:25:00|6852|6851|6845.8|6844.8|6857|6856|6841.5|6840.5|909
1664782200000|2022-10-03 07:30:00|6846|6845|6833.8|6832.8|6849.5|6848.5|6831.3|6830.3|1348
1664782500000|2022-10-03 07:35:00|6833.5|6832.5|6824|6823|6836.5|6835.5|6822.5|6821.5|945
1664782800000|2022-10-03 07:40:00|6823.5|6822.5|6833.8|6832.8|6840.8|6839.8|6822.8|6821.8|914
1664783100000|2022-10-03 07:45:00|6833.5|6832.5|6839|6838|6840.5|6839.5|6825.4|6824.4|892
1664783400000|2022-10-03 07:50:00|6839.5|6838.5|6825|6824|6843.8|6842.8|6825|6824|715
1664783700000|2022-10-03 07:55:00|6825.3|6824.3|6835.8|6834.8|6838.8|6837.8|6822.5|6821.5|798
1664784000000|2022-10-03 08:00:00|6835|6834|6809.3|6808.3|6835|6834|6807.5|6806.5|1102
1664784300000|2022-10-03 08:05:00|6810|6809|6815.3|6814.3|6817|6816|6805.3|6804.3|885
1664784600000|2022-10-03 08:10:00|6814.5|6813.5|6822.3|6821.3|6822.3|6821.3|6808.8|6807.8|758
1664784900000|2022-10-03 08:15:00|6822|6821|6826.5|6825.5|6828.5|6827.5|6820.5|6819.5|503
1664785200000|2022-10-03 08:20:00|6826.3|6825.3|6834.8|6833.8|6836.8|6835.8|6824|6823|473
1664785500000|2022-10-03 08:25:00|6835|6834|6828.3|6827.3|6837.5|6836.5|6826.8|6825.8|928
1664785800000|2022-10-03 08:30:00|6826.8|6825.8|6832.5|6831.5|6833.3|6832.3|6817.5|6816.5|1351
1664786100000|2022-10-03 08:35:00|6832|6831|6824.3|6823.3|6833.3|6832.3|6822|6821|902
1664786400000|2022-10-03 08:40:00|6823.5|6822.5|6819.8|6818.8|6826.8|6825.8|6816.8|6815.8|753
1664786700000|2022-10-03 08:45:00|6819.3|6818.3|6818.8|6817.8|6823.3|6822.3|6814.3|6813.3|576
1664787000000|2022-10-03 08:50:00|6818|6817|6827.8|6826.8|6828.3|6827.3|6817.8|6816.8|394
1664787300000|2022-10-03 08:55:00|6827.5|6826.5|6825|6824|6828.5|6827.5|6822.3|6821.3|652
1664787600000|2022-10-03 09:00:00|6824.5|6823.5|6809.8|6808.8|6825|6824|6809.5|6808.5|1018
1664787900000|2022-10-03 09:05:00|6809|6808|6797|6796|6810.8|6809.8|6795.3|6794.3|1295
1664788200000|2022-10-03 09:10:00|6796.8|6795.8|6802.3|6801.3|6804.5|6803.5|6796.8|6795.8|667
1664788500000|2022-10-03 09:15:00|6803|6802|6817.5|6816.5|6820.3|6819.3|6802.8|6801.8|699
1664788800000|2022-10-03 09:20:00|6817.8|6816.8|6835.3|6834.3|6838.8|6837.8|6817.3|6816.3|745
1664789100000|2022-10-03 09:25:00|6835|6834|6842|6841|6843.3|6842.3|6833.5|6832.5|572
1664789400000|2022-10-03 09:30:00|6841.5|6840.5|6850.8|6849.8|6851.5|6850.5|6838.8|6837.8|1171
1664789700000|2022-10-03 09:35:00|6851|6850|6843.8|6842.8|6855.5|6854.5|6843|6842|1000
1664790000000|2022-10-03 09:40:00|6843.3|6842.3|6837|6836|6845.5|6844.5|6833.5|6832.5|865
1664790300000|2022-10-03 09:45:00|6836.8|6835.8|6835.5|6834.5|6839.5|6838.5|6832.8|6831.8|461
1664790600000|2022-10-03 09:50:00|6835.3|6834.3|6839.8|6838.8|6841.8|6840.8|6831.8|6830.8|578
1664790900000|2022-10-03 09:55:00|6840.3|6839.3|6838.8|6837.8|6842.5|6841.5|6836.5|6835.5|422
1664791200000|2022-10-03 10:00:00|6838.5|6837.5|6847|6846|6848.3|6847.3|6838|6837|368
1664791500000|2022-10-03 10:05:00|6846.8|6845.8|6845.3|6844.3|6848.8|6847.8|6842.8|6841.8|397
1664791800000|2022-10-03 10:10:00|6845|6844|6844.3|6843.3|6853.3|6852.3|6843.8|6842.8|443
1664792100000|2022-10-03 10:15:00|6843.8|6842.8|6846.8|6845.8|6847|6846|6841.3|6840.3|460
1664792400000|2022-10-03 10:20:00|6846.3|6845.3|6849.3|6848.3|6850.5|6849.5|6843.3|6842.3|487
1664792700000|2022-10-03 10:25:00|6849|6848|6854.8|6853.8|6856|6855|6846.8|6845.8|589
1664793000000|2022-10-03 10:30:00|6854.3|6853.3|6856.8|6855.8|6857.3|6856.3|6853.3|6852.3|624
1664793300000|2022-10-03 10:35:00|6856.5|6855.5|6851.8|6850.8|6859|6858|6851|6850|570
1664793600000|2022-10-03 10:40:00|6852|6851|6850.8|6849.8|6852.5|6851.5|6847|6846|254
1664793900000|2022-10-03 10:45:00|6850|6849|6858.8|6857.8|6858.8|6857.8|6848.5|6847.5|384
1664794200000|2022-10-03 10:50:00|6858|6857|6854.3|6853.3|6859.3|6858.3|6851.8|6850.8|561
1664794500000|2022-10-03 10:55:00|6853.8|6852.8|6854.8|6853.8|6859.3|6858.3|6853.5|6852.5|902
1664794800000|2022-10-03 11:00:00|6854.3|6853.3|6853.3|6852.3|6855.8|6854.8|6848.8|6847.8|578
1664795100000|2022-10-03 11:05:00|6853|6852|6853.3|6852.3|6854.5|6853.5|6850.8|6849.8|365
1664795400000|2022-10-03 11:10:00|6852.8|6851.8|6854|6853|6855|6854|6849|6848|455
1664795700000|2022-10-03 11:15:00|6853.5|6852.5|6847.5|6846.5|6856.5|6855.5|6847.3|6846.3|571
1664796000000|2022-10-03 11:20:00|6848|6847|6853.3|6852.3|6853.5|6852.5|6846|6845|313
1664796300000|2022-10-03 11:25:00|6853.5|6852.5|6856.5|6855.5|6856.5|6855.5|6851.5|6850.5|422
1664796600000|2022-10-03 11:30:00|6856.3|6855.3|6858.3|6857.3|6861|6860|6851.8|6850.8|458
1664796900000|2022-10-03 11:35:00|6858.5|6857.5|6860|6859|6861.5|6860.5|6857.8|6856.8|372
1664797200000|2022-10-03 11:40:00|6860.6|6859.6|6859.9|6858.9|6863.9|6862.9|6859.9|6858.9|396
1664797500000|2022-10-03 11:45:00|6859.4|6858.4|6860.4|6859.4|6865.9|6864.9|6859.1|6858.1|469
1664797800000|2022-10-03 11:50:00|6859.9|6858.9|6859.4|6858.4|6862.9|6861.9|6858.6|6857.6|385
1664798100000|2022-10-03 11:55:00|6859.6|6858.6|6867.6|6866.6|6867.9|6866.9|6858.9|6857.9|491
1664798400000|2022-10-03 12:00:00|6867.4|6866.4|6869.9|6868.9|6871.6|6870.6|6863.9|6862.9|802
1664798700000|2022-10-03 12:05:00|6869.6|6868.6|6868.4|6867.4|6872.6|6871.6|6864.9|6863.9|788
1664799000000|2022-10-03 12:10:00|6868.1|6867.1|6866.6|6865.6|6869.9|6868.9|6864.9|6863.9|560
1664799300000|2022-10-03 12:15:00|6866.4|6865.4|6861.4|6860.4|6868.4|6867.4|6860.9|6859.9|562
1664799600000|2022-10-03 12:20:00|6861.6|6860.6|6865.4|6864.4|6865.6|6864.6|6860.4|6859.4|625
1664799900000|2022-10-03 12:25:00|6865.1|6864.1|6865.4|6864.4|6867.6|6866.6|6863.9|6862.9|473
1664800200000|2022-10-03 12:30:00|6865.6|6864.6|6877.4|6876.4|6877.9|6876.9|6862.1|6861.1|682
1664800500000|2022-10-03 12:35:00|6877.9|6876.9|6870.1|6869.1|6877.9|6876.9|6869.9|6868.9|790
1664800800000|2022-10-03 12:40:00|6869.9|6868.9|6873.9|6872.9|6876.1|6875.1|6869.4|6868.4|559
1664801100000|2022-10-03 12:45:00|6874.4|6873.4|6877.9|6876.9|6879.4|6878.4|6870.4|6869.4|547
1664801400000|2022-10-03 12:50:00|6878.1|6877.1|6881.9|6880.9|6888.4|6887.4|6878.1|6877.1|788
1664801700000|2022-10-03 12:55:00|6881.6|6880.6|6886.1|6885.1|6889.6|6888.6|6881.6|6880.6|608
1664802000000|2022-10-03 13:00:00|6886.4|6885.4|6883.9|6882.9|6886.4|6885.4|6881.4|6880.4|492
1664802300000|2022-10-03 13:05:00|6884.1|6883.1|6885.6|6884.6|6887.6|6886.6|6880.6|6879.6|530
1664802600000|2022-10-03 13:10:00|6885.4|6884.4|6892.4|6891.4|6893.4|6892.4|6884.9|6883.9|459
1664802900000|2022-10-03 13:15:00|6892.1|6891.1|6892.9|6891.9|6896.6|6895.6|6890.4|6889.4|465
1664803200000|2022-10-03 13:20:00|6893.1|6892.1|6885.1|6884.1|6893.6|6892.6|6885.1|6884.1|838
1664803500000|2022-10-03 13:25:00|6884.9|6883.9|6883.9|6882.9|6885.4|6884.4|6880.9|6879.9|1038
1664803800000|2022-10-03 13:30:00|6883.1|6882.1|6888.4|6887.4|6889.9|6888.9|6878.9|6877.9|2922
1664804100000|2022-10-03 13:35:00|6888.9|6887.9|6887.9|6886.9|6891.9|6890.9|6881.9|6880.9|1373
1664804400000|2022-10-03 13:40:00|6888.1|6887.1|6905.1|6904.1|6905.6|6904.6|6882.4|6881.4|1311
1664804700000|2022-10-03 13:45:00|6905.4|6904.4|6911.9|6910.9|6916.1|6915.1|6904.6|6903.6|1747
1664805000000|2022-10-03 13:50:00|6911.4|6910.4|6892.6|6891.6|6912.9|6911.9|6889.9|6888.9|2796
1664805300000|2022-10-03 13:55:00|6892.4|6891.4|6890.6|6889.6|6898.4|6897.4|6884.9|6883.9|1219
1664805600000|2022-10-03 14:00:00|6894.4|6893.4|6910.4|6909.4|6913.1|6912.1|6894.1|6893.1|1818
1664805900000|2022-10-03 14:05:00|6909.9|6908.9|6915.4|6914.4|6920.6|6919.6|6908.9|6907.9|1266
1664806200000|2022-10-03 14:10:00|6914.4|6913.4|6919.1|6918.1|6924.9|6923.9|6911.4|6910.4|1266
1664806500000|2022-10-03 14:15:00|6919.4|6918.4|6918.6|6917.6|6921.1|6920.1|6909.9|6908.9|1328
1664806800000|2022-10-03 14:20:00|6918.4|6917.4|6919.6|6918.6|6922.9|6921.9|6914.4|6913.4|1091
1664807100000|2022-10-03 14:25:00|6919.9|6918.9|6911.1|6910.1|6924.9|6923.9|6910.9|6909.9|1071
1664807400000|2022-10-03 14:30:00|6911.6|6910.6|6912.4|6911.4|6914.9|6913.9|6903.1|6902.1|1234
1664807700000|2022-10-03 14:35:00|6912.6|6911.6|6914.1|6913.1|6917.6|6916.6|6910.9|6909.9|1769
1664808000000|2022-10-03 14:40:00|6914.4|6913.4|6912.6|6911.6|6915.6|6914.6|6904.4|6903.4|1298
1664808300000|2022-10-03 14:45:00|6912.9|6911.9|6913.9|6912.9|6916.1|6915.1|6908.9|6907.9|1345
1664808600000|2022-10-03 14:50:00|6914.1|6913.1|6915.1|6914.1|6915.9|6914.9|6908.4|6907.4|1306
1664808900000|2022-10-03 14:55:00|6915.4|6914.4|6917.4|6916.4|6923.6|6922.6|6912.4|6911.4|1492
1664809200000|2022-10-03 15:00:00|6918.4|6917.4|6913.6|6912.6|6918.6|6917.6|6909.6|6908.6|920
1664809500000|2022-10-03 15:05:00|6913.9|6912.9|6909.4|6908.4|6914.6|6913.6|6908.1|6907.1|1879
1664809800000|2022-10-03 15:10:00|6909.1|6908.1|6904.9|6903.9|6911.4|6910.4|6900.4|6899.4|1501
1664810100000|2022-10-03 15:15:00|6904.4|6903.4|6904.4|6903.4|6909.4|6908.4|6900.9|6899.9|1566
1664810400000|2022-10-03 15:20:00|6904.9|6903.9|6906.9|6905.9|6908.9|6907.9|6903.9|6902.9|1914
1664810700000|2022-10-03 15:25:00|6907.4|6906.4|6907.4|6905.4|6909.9|6908.9|6903.4|6902.4|4170
1664811000000|2022-10-03 15:30:00|6907.1|6905.1|6908.4|6906.4|6913.9|6911.9|6902.9|6900.9|7825
1664811300000|2022-10-03 15:35:00|6908.9|6906.9|6897.1|6895.1|6908.9|6906.9|6894.4|6892.4|2478
1664811600000|2022-10-03 15:40:00|6896.9|6894.9|6889.6|6887.6|6897.9|6895.9|6888.9|6886.9|729
1664811900000|2022-10-03 15:45:00|6889.9|6887.9|6895.6|6893.6|6895.6|6893.6|6885.9|6883.9|645
1664812200000|2022-10-03 15:50:00|6895.4|6893.4|6890.9|6888.9|6896.9|6894.9|6890.9|6888.9|479
1664812500000|2022-10-03 15:55:00|6890.6|6888.6|6893.4|6891.4|6894.9|6892.9|6888.6|6886.6|503
1664812800000|2022-10-03 16:00:00|6892.9|6890.9|6897.1|6895.1|6900.1|6898.1|6892.9|6890.9|412
1664813100000|2022-10-03 16:05:00|6897.4|6895.4|6908.9|6906.9|6908.9|6906.9|6896.4|6894.4|337
1664813400000|2022-10-03 16:10:00|6909.1|6907.1|6905.9|6903.9|6909.9|6907.9|6905.4|6903.4|413
1664813700000|2022-10-03 16:15:00|6905.6|6903.6|6903.1|6901.1|6906.4|6904.4|6900.4|6898.4|293
1664814000000|2022-10-03 16:20:00|6903.6|6901.6|6901.6|6899.6|6903.9|6901.9|6894.9|6892.9|464
1664814300000|2022-10-03 16:25:00|6901.4|6899.4|6895.9|6893.9|6904.1|6902.1|6895.4|6893.4|198
1664814600000|2022-10-03 16:30:00|6895.4|6893.4|6897.9|6895.9|6898.4|6896.4|6892.9|6890.9|355
1664814900000|2022-10-03 16:35:00|6898.1|6896.1|6899.6|6897.6|6899.9|6897.9|6895.1|6893.1|113
1664815200000|2022-10-03 16:40:00|6899.9|6897.9|6897.9|6895.9|6901.4|6899.4|6896.1|6894.1|113
1664815500000|2022-10-03 16:45:00|6897.6|6895.6|6896.9|6894.9|6900.4|6898.4|6895.1|6893.1|132
1664815800000|2022-10-03 16:50:00|6897.1|6895.1|6894.1|6892.1|6897.9|6895.9|6891.1|6889.1|238
1664816100000|2022-10-03 16:55:00|6893.9|6891.9|6898.6|6896.6|6899.1|6897.1|6892.4|6890.4|313
1664816400000|2022-10-03 17:00:00|6898.4|6896.4|6899.1|6897.1|6900.6|6898.6|6896.4|6894.4|158
1664816700000|2022-10-03 17:05:00|6899.4|6897.4|6905.1|6903.1|6906.6|6904.6|6899.4|6897.4|120
1664817000000|2022-10-03 17:10:00|6905.4|6903.4|6903.4|6901.4|6905.4|6903.4|6900.6|6898.6|150
1664817300000|2022-10-03 17:15:00|6903.6|6901.6|6905.1|6903.1|6907.1|6905.1|6901.6|6899.6|135
1664817600000|2022-10-03 17:20:00|6904.9|6902.9|6911.6|6909.6|6913.6|6911.6|6904.9|6902.9|147
1664817900000|2022-10-03 17:25:00|6911.9|6909.9|6907.9|6905.9|6913.9|6911.9|6906.6|6904.6|136
1664818200000|2022-10-03 17:30:00|6908.1|6906.1|6915.1|6913.1|6916.1|6914.1|6907.9|6905.9|174
1664818500000|2022-10-03 17:35:00|6915.4|6913.4|6913.1|6911.1|6915.4|6913.4|6911.6|6909.6|76
1664818800000|2022-10-03 17:40:00|6912.9|6910.9|6914.4|6912.4|6915.9|6913.9|6912.9|6910.9|103
1664819100000|2022-10-03 17:45:00|6914.1|6912.1|6915.4|6913.4|6918.1|6916.1|6912.9|6910.9|174
1664819400000|2022-10-03 17:50:00|6915.1|6913.1|6913.6|6911.6|6915.6|6913.6|6912.9|6910.9|88
1664819700000|2022-10-03 17:55:00|6913.4|6911.4|6911.6|6909.6|6913.4|6911.4|6910.6|6908.6|192
1664820000000|2022-10-03 18:00:00|6911.9|6909.9|6916.4|6914.4|6916.9|6914.9|6911.6|6909.6|137
1664820300000|2022-10-03 18:05:00|6916.6|6914.6|6918.9|6916.9|6920.9|6918.9|6916.1|6914.1|172
1664820600000|2022-10-03 18:10:00|6919.1|6917.1|6922.9|6920.9|6923.4|6921.4|6918.9|6916.9|180
1664820900000|2022-10-03 18:15:00|6923.1|6921.1|6922.4|6920.4|6924.4|6922.4|6921.9|6919.9|117
1664821200000|2022-10-03 18:20:00|6922.6|6920.6|6923.1|6921.1|6924.6|6922.6|6921.6|6919.6|164
1664821500000|2022-10-03 18:25:00|6922.9|6920.9|6927.9|6925.9|6928.4|6926.4|6921.9|6919.9|203
1664821800000|2022-10-03 18:30:00|6928.1|6926.1|6926.6|6924.6|6929.1|6927.1|6925.9|6923.9|208
1664822100000|2022-10-03 18:35:00|6926.4|6924.4|6925.4|6923.4|6927.6|6925.6|6924.4|6922.4|158
1664822400000|2022-10-03 18:40:00|6925.9|6923.9|6926.9|6924.9|6927.1|6925.1|6924.4|6922.4|108
1664822700000|2022-10-03 18:45:00|6926.4|6924.4|6925.1|6923.1|6928.6|6926.6|6923.9|6921.9|191
1664823000000|2022-10-03 18:50:00|6925.4|6923.4|6930.1|6928.1|6930.4|6928.4|6924.9|6922.9|192
1664823300000|2022-10-03 18:55:00|6930.4|6928.4|6931.4|6929.4|6934.4|6932.4|6929.4|6927.4|252
1664823600000|2022-10-03 19:00:00|6931.6|6929.6|6927.9|6925.9|6931.6|6929.6|6926.6|6924.6|161
1664823900000|2022-10-03 19:05:00|6928.1|6926.1|6929.6|6927.6|6931.4|6929.4|6927.9|6925.9|121
1664824200000|2022-10-03 19:10:00|6929.9|6927.9|6924.9|6922.9|6930.1|6928.1|6923.9|6921.9|169
1664824500000|2022-10-03 19:15:00|6924.6|6922.6|6925.9|6923.9|6926.1|6924.1|6920.9|6918.9|217
1664824800000|2022-10-03 19:20:00|6926.1|6924.1|6929.4|6927.4|6929.4|6927.4|6925.4|6923.4|211
1664825100000|2022-10-03 19:25:00|6929.6|6927.6|6926.1|6924.1|6930.9|6928.9|6926.1|6924.1|178
1664825400000|2022-10-03 19:30:00|6925.9|6923.9|6924.6|6922.6|6929.6|6927.6|6923.4|6921.4|295
1664825700000|2022-10-03 19:35:00|6924.9|6922.9|6920.9|6918.9|6925.9|6923.9|6920.9|6918.9|187
1664826000000|2022-10-03 19:40:00|6920.4|6918.4|6918.9|6916.9|6922.1|6920.1|6918.4|6916.4|241
1664826300000|2022-10-03 19:45:00|6919.1|6917.1|6916.1|6914.1|6921.6|6919.6|6916.1|6914.1|263
1664826600000|2022-10-03 19:50:00|6916.9|6914.9|6912.9|6910.9|6916.9|6914.9|6908.6|6906.6|538
1664826900000|2022-10-03 19:55:00|6912.6|6910.6|6905|6901|6912.6|6910.6|6900.1|6898.1|1383
1664827200000|2022-10-03 20:00:00|6904.8|6900.8|6911.2|6907.2|6913.3|6909.3|6904.8|6900.8|0
1664827500000|2022-10-03 20:05:00|6911.3|6907.3|6910.4|6906.4|6913.5|6909.5|6910|6906|0
1664827800000|2022-10-03 20:10:00|6910.5|6906.5|6910.6|6906.6|6914.3|6910.3|6909.8|6905.8|0
1664828100000|2022-10-03 20:15:00|6910.7|6906.7|6909.3|6905.3|6912.6|6908.6|6909|6905|0
1664828400000|2022-10-03 20:20:00|6909.4|6905.4|6911.2|6907.2|6911.2|6907.2|6909.4|6905.4|0
1664828700000|2022-10-03 20:25:00|6911.4|6907.4|6913|6909|6913.3|6909.3|6910.6|6906.6|0
1664829000000|2022-10-03 20:30:00|6913.1|6909.1|6913.2|6909.2|6913.8|6909.8|6912.7|6908.7|0
1664829300000|2022-10-03 20:35:00|6913.3|6909.3|6912.7|6908.7|6914.3|6910.3|6912.1|6908.1|0
1664829600000|2022-10-03 20:40:00|6912.8|6908.8|6912.1|6908.1|6913|6909|6911.6|6907.6|0
1664829900000|2022-10-03 20:45:00|6912|6908|6911.5|6907.5|6912.4|6908.4|6911.2|6907.2|0
1664830200000|2022-10-03 20:50:00|6911.6|6907.6|6911.2|6907.2|6911.7|6907.7|6910.9|6906.9|0
1664830500000|2022-10-03 20:55:00|6911.1|6907.1|6911.2|6907.2|6911.5|6907.5|6910.4|6906.4|0
1664830800000|2022-10-03 21:00:00|6911.3|6907.3|6910.7|6906.7|6911.6|6907.6|6910.1|6906.1|0
1664831100000|2022-10-03 21:05:00|6910.8|6906.8|6911|6907|6911.1|6907.1|6910.6|6906.6|0
1664831400000|2022-10-03 21:10:00|6910.9|6906.9|6911.3|6907.3|6911.5|6907.5|6910.8|6906.8|0
1664831700000|2022-10-03 21:15:00|6911.4|6907.4|6911.3|6907.3|6911.6|6907.6|6911.1|6907.1|0
1664832000000|2022-10-03 21:20:00|6911.2|6907.2|6911.7|6907.7|6911.8|6907.8|6911.2|6907.2|0
1664832300000|2022-10-03 21:25:00|6911.8|6907.8|6912.2|6908.2|6912.8|6908.8|6911.8|6907.8|0
1664832600000|2022-10-03 21:30:00|6912.3|6908.3|6912.7|6908.7|6912.7|6908.7|6912.3|6908.3|0
1664832900000|2022-10-03 21:35:00|6912.8|6908.8|6911.6|6907.6|6912.8|6908.8|6911.3|6907.3|0
1664833200000|2022-10-03 21:40:00|6911.7|6907.7|6911.8|6907.8|6911.9|6907.9|6911.3|6907.3|0
1664833500000|2022-10-03 21:45:00|6911.7|6907.7|6912.4|6908.4|6912.4|6908.4|6911.4|6907.4|0
1664833800000|2022-10-03 21:50:00|6912.5|6908.5|6912.3|6908.3|6912.6|6908.6|6912.1|6908.1|0
1664834100000|2022-10-03 21:55:00|6912.4|6908.4|6912.9|6908.9|6912.9|6908.9|6912.1|6908.1|0
1664834400000|2022-10-03 22:00:00|6913.3|6909.3|6915.8|6911.8|6919|6915|6913.2|6909.2|0
1664834700000|2022-10-03 22:05:00|6915.5|6911.5|6916.5|6912.5|6917.1|6913.1|6914.7|6910.7|0
1664835000000|2022-10-03 22:10:00|6916.6|6912.6|6914.5|6910.5|6917.2|6913.2|6914.5|6910.5|0
1664835300000|2022-10-03 22:15:00|6914.4|6910.4|6911.8|6907.8|6914.8|6910.8|6911.7|6907.7|0
1664835600000|2022-10-03 22:20:00|6911.9|6907.9|6909.8|6905.8|6912|6908|6908.7|6904.7|0
1664835900000|2022-10-03 22:25:00|6909.7|6905.7|6906.3|6902.3|6910.2|6906.2|6905.6|6901.6|0
1664836200000|2022-10-03 22:30:00|6906.5|6902.5|6900.1|6896.1|6907.1|6903.1|6898|6894|0
1664836500000|2022-10-03 22:35:00|6900.2|6896.2|6898|6894|6901.9|6897.9|6897.8|6893.8|0
1664836800000|2022-10-03 22:40:00|6898.1|6894.1|6904.4|6900.4|6905.6|6901.6|6898.1|6894.1|0
1664837100000|2022-10-03 22:45:00|6904.5|6900.5|6901.2|6897.2|6906.2|6902.2|6900.9|6896.9|0
1664837400000|2022-10-03 22:50:00|6901.3|6897.3|6902.7|6898.7|6902.7|6898.7|6901.3|6897.3|0
1664837700000|2022-10-03 22:55:00|6902.6|6898.6|6904.4|6900.4|6907.2|6903.2|6902.4|6898.4|0
1664838000000|2022-10-03 23:00:00|6904.5|6900.5|6909.8|6905.8|6910.7|6906.7|6903.8|6899.8|0
1664838300000|2022-10-03 23:05:00|6909.9|6905.9|6910.3|6906.3|6910.6|6906.6|6907.8|6903.8|0
1664838600000|2022-10-03 23:10:00|6910.4|6906.4|6910.1|6906.1|6912|6908|6907.6|6903.6|0
1664838900000|2022-10-03 23:15:00|6910.2|6906.2|6914.9|6910.9|6914.9|6910.9|6910.1|6906.1|0
1664839200000|2022-10-03 23:20:00|6914.8|6910.8|6917.4|6913.4|6919.7|6915.7|6913.9|6909.9|0
1664839500000|2022-10-03 23:25:00|6917.3|6913.3|6917.9|6913.9|6918.9|6914.9|6915.9|6911.9|0
1664839800000|2022-10-03 23:30:00|6918|6914|6916.5|6912.5|6920.4|6916.4|6916.2|6912.2|0
1664840100000|2022-10-03 23:35:00|6916.4|6912.4|6919.8|6915.8|6920.1|6916.1|6915.1|6911.1|0
1664840400000|2022-10-03 23:40:00|6919.9|6915.9|6927.2|6923.2|6931.2|6927.2|6919.9|6915.9|0
1664840700000|2022-10-03 23:45:00|6927.3|6923.3|6929.3|6925.3|6930.6|6926.6|6926.1|6922.1|0
1664841000000|2022-10-03 23:50:00|6929.2|6925.2|6922.9|6918.9|6930.7|6926.7|6921.8|6917.8|0
1664841300000|2022-10-03 23:55:00|6923|6919|6928.2|6924.2|6929|6925|6922.5|6918.5|0
1664841600000|2022-10-04 00:00:00|6928.1|6924.1|6916.4|6913.4|6929.7|6925.7|6911.9|6908.9|166
1664841900000|2022-10-04 00:05:00|6916.6|6913.6|6918.6|6915.6|6920.4|6917.4|6916.6|6913.6|23
1664842200000|2022-10-04 00:10:00|6918.4|6915.4|6921.6|6918.6|6921.6|6918.6|6916.4|6913.4|78
1664842500000|2022-10-04 00:15:00|6921.4|6918.4|6936.6|6933.6|6938.4|6935.4|6921.4|6918.4|92
1664842800000|2022-10-04 00:20:00|6936.9|6933.9|6933.6|6930.6|6937.1|6934.1|6932.1|6929.1|23
1664843100000|2022-10-04 00:25:00|6933.4|6930.4|6935.9|6932.9|6936.1|6933.1|6933.4|6930.4|9
1664843400000|2022-10-04 00:30:00|6936.1|6933.1|6933.1|6930.1|6937.9|6934.9|6933.1|6930.1|22
1664843700000|2022-10-04 00:35:00|6932.4|6929.4|6931.6|6928.6|6933.9|6930.9|6930.6|6927.6|37
1664844000000|2022-10-04 00:40:00|6931.4|6928.4|6930.1|6927.1|6933.1|6930.1|6928.9|6925.9|63
1664844300000|2022-10-04 00:45:00|6930.4|6927.4|6932.6|6929.6|6932.6|6929.6|6929.6|6926.6|24
1664844600000|2022-10-04 00:50:00|6931.6|6928.6|6936.1|6933.1|6936.1|6933.1|6930.6|6927.6|64
1664844900000|2022-10-04 00:55:00|6936.9|6933.9|6940.1|6937.1|6940.1|6937.1|6936.6|6933.6|85
1664845200000|2022-10-04 01:00:00|6940.4|6937.4|6939.1|6936.1|6940.4|6937.4|6937.1|6934.1|32
1664845500000|2022-10-04 01:05:00|6939.9|6936.9|6940.9|6937.9|6941.4|6938.4|6938.4|6935.4|40
1664845800000|2022-10-04 01:10:00|6941.1|6938.1|6937.1|6934.1|6941.1|6938.1|6936.6|6933.6|27
1664846100000|2022-10-04 01:15:00|6937.4|6934.4|6941.1|6938.1|6941.4|6938.4|6936.6|6933.6|26
1664846400000|2022-10-04 01:20:00|6940.4|6937.4|6937.4|6934.4|6943.4|6940.4|6936.6|6933.6|54
1664846700000|2022-10-04 01:25:00|6937.9|6934.9|6938.9|6935.9|6939.1|6936.1|6936.4|6933.4|21
1664847000000|2022-10-04 01:30:00|6938.6|6935.6|6937.1|6934.1|6941.1|6938.1|6936.6|6933.6|40
1664847300000|2022-10-04 01:35:00|6936.9|6933.9|6938.1|6935.1|6938.6|6935.6|6936.6|6933.6|27
1664847600000|2022-10-04 01:40:00|6937.9|6934.9|6938.1|6935.1|6938.9|6935.9|6936.9|6933.9|18
1664847900000|2022-10-04 01:45:00|6938.6|6935.6|6938.1|6935.1|6939.4|6936.4|6936.9|6933.9|31
1664848200000|2022-10-04 01:50:00|6938.6|6935.6|6937.1|6934.1|6939.1|6936.1|6935.9|6932.9|24
1664848500000|2022-10-04 01:55:00|6937.4|6934.4|6933.1|6930.1|6938.6|6935.6|6933.1|6930.1|43
1664848800000|2022-10-04 02:00:00|6932.6|6929.6|6933.6|6930.6|6935.6|6932.6|6931.9|6928.9|22
1664849100000|2022-10-04 02:05:00|6932.6|6929.6|6926.1|6923.1|6932.6|6929.6|6925.6|6922.6|44
1664849400000|2022-10-04 02:10:00|6926.4|6923.4|6931.6|6928.6|6933.1|6930.1|6926.4|6923.4|53
1664849700000|2022-10-04 02:15:00|6931.9|6928.9|6932.6|6929.6|6933.6|6930.6|6929.1|6926.1|31
1664850000000|2022-10-04 02:20:00|6932.4|6929.4|6930.4|6927.4|6932.6|6929.6|6930.1|6927.1|23
1664850300000|2022-10-04 02:25:00|6930.1|6927.1|6932.6|6929.6|6933.1|6930.1|6930.1|6927.1|25
1664850600000|2022-10-04 02:30:00|6932.9|6929.9|6935.4|6932.4|6935.4|6932.4|6931.6|6928.6|29
1664850900000|2022-10-04 02:35:00|6935.1|6932.1|6936.1|6933.1|6936.6|6933.6|6934.1|6931.1|13
1664851200000|2022-10-04 02:40:00|6936.6|6933.6|6935.4|6932.4|6936.9|6933.9|6935.1|6932.1|22
1664851500000|2022-10-04 02:45:00|6935.1|6932.1|6931.1|6928.1|6935.6|6932.6|6930.9|6927.9|16
1664851800000|2022-10-04 02:50:00|6931.4|6928.4|6936.4|6933.4|6937.4|6934.4|6931.4|6928.4|33
1664852100000|2022-10-04 02:55:00|6936.6|6933.6|6937.6|6934.6|6937.9|6934.9|6936.1|6933.1|29
1664852400000|2022-10-04 03:00:00|6938.1|6935.1|6937.6|6934.6|6938.4|6935.4|6936.1|6933.1|22
1664852700000|2022-10-04 03:05:00|6937.4|6934.4|6934.6|6931.6|6937.6|6934.6|6934.6|6931.6|12
1664853000000|2022-10-04 03:10:00|6935.1|6932.1|6935.4|6932.4|6936.1|6933.1|6934.4|6931.4|17
1664853300000|2022-10-04 03:15:00|6935.6|6932.6|6937.1|6934.1|6938.9|6935.9|6935.4|6932.4|25
1664853600000|2022-10-04 03:20:00|6936.9|6933.9|6937.1|6934.1|6937.1|6934.1|6935.4|6932.4|9
1664853900000|2022-10-04 03:25:00|6936.4|6933.4|6935.9|6932.9|6937.1|6934.1|6935.6|6932.6|8
1664854200000|2022-10-04 03:30:00|6935.4|6932.4|6943.6|6940.6|6943.9|6940.9|6935.4|6932.4|143
1664854500000|2022-10-04 03:35:00|6943.9|6940.9|6949.4|6946.4|6950.4|6947.4|6943.9|6940.9|89
1664854800000|2022-10-04 03:40:00|6949.1|6946.1|6955.4|6952.4|6957.9|6954.9|6948.1|6945.1|64
1664855100000|2022-10-04 03:45:00|6955.1|6952.1|6954.9|6951.9|6959.1|6956.1|6954.6|6951.6|83
1664855400000|2022-10-04 03:50:00|6954.6|6951.6|6957.6|6954.6|6957.6|6954.6|6954.6|6951.6|49
1664855700000|2022-10-04 03:55:00|6957.9|6954.9|6957.4|6954.4|6958.1|6955.1|6956.4|6953.4|47
1664856000000|2022-10-04 04:00:00|6957.6|6954.6|6955.6|6952.6|6958.9|6955.9|6954.9|6951.9|80
1664856300000|2022-10-04 04:05:00|6955.9|6952.9|6954.1|6951.1|6955.9|6952.9|6953.1|6950.1|32
1664856600000|2022-10-04 04:10:00|6954.4|6951.4|6954.1|6951.1|6955.1|6952.1|6952.6|6949.6|12
1664856900000|2022-10-04 04:15:00|6953.9|6950.9|6954.9|6951.9|6955.6|6952.6|6953.9|6950.9|8
1664857200000|2022-10-04 04:20:00|6954.6|6951.6|6956.6|6953.6|6956.9|6953.9|6954.4|6951.4|33
1664857500000|2022-10-04 04:25:00|6956.4|6953.4|6955.6|6952.6|6957.9|6954.9|6954.6|6951.6|24
1664857800000|2022-10-04 04:30:00|6955.9|6952.9|6959.1|6956.1|6960.4|6957.4|6955.1|6952.1|66
1664858100000|2022-10-04 04:35:00|6958.6|6955.6|6963.6|6960.6|6965.4|6962.4|6958.6|6955.6|88
1664858400000|2022-10-04 04:40:00|6963.4|6960.4|6961.4|6958.4|6965.1|6962.1|6959.6|6956.6|17
1664858700000|2022-10-04 04:45:00|6961.1|6958.1|6960.6|6957.6|6962.4|6959.4|6959.9|6956.9|17
1664859000000|2022-10-04 04:50:00|6961.1|6958.1|6961.9|6958.9|6963.1|6960.1|6960.4|6957.4|8
1664859300000|2022-10-04 04:55:00|6961.6|6958.6|6958.6|6955.6|6962.1|6959.1|6958.6|6955.6|42
1664859600000|2022-10-04 05:00:00|6958.4|6955.4|6956.6|6953.6|6958.9|6955.9|6954.9|6951.9|80
1664859900000|2022-10-04 05:05:00|6956.9|6953.9|6958.1|6955.1|6959.1|6956.1|6956.1|6953.1|37
1664860200000|2022-10-04 05:10:00|6958.4|6955.4|6960.6|6957.6|6961.1|6958.1|6958.1|6955.1|36
1664860500000|2022-10-04 05:15:00|6960.1|6957.1|6958.6|6955.6|6961.1|6958.1|6958.1|6955.1|31
1664860800000|2022-10-04 05:20:00|6958.1|6955.1|6955.1|6952.1|6958.6|6955.6|6954.9|6951.9|41
1664861100000|2022-10-04 05:25:00|6955.4|6952.4|6955.6|6952.6|6956.9|6953.9|6954.9|6951.9|22
1664861400000|2022-10-04 05:30:00|6955.4|6952.4|6955.6|6952.6|6957.1|6954.1|6954.6|6951.6|43
1664861700000|2022-10-04 05:35:00|6955.9|6952.9|6956.1|6953.1|6956.9|6953.9|6955.1|6952.1|38
1664862000000|2022-10-04 05:40:00|6955.6|6952.6|6957.6|6954.6|6957.6|6954.6|6954.6|6951.6|34
1664862300000|2022-10-04 05:45:00|6957.4|6954.4|6961.1|6958.1|6961.4|6958.4|6956.4|6953.4|72
1664862600000|2022-10-04 05:50:00|6961.4|6958.4|6956.6|6953.6|6961.6|6958.6|6956.4|6953.4|100
1664862900000|2022-10-04 05:55:00|6956.4|6953.4|6953.6|6950.6|6957.6|6954.6|6953.4|6950.4|114
1664863200000|2022-10-04 06:00:00|6954.6|6951.6|6951.4|6949.4|6955.4|6953.4|6949.4|6947.4|277
1664863500000|2022-10-04 06:05:00|6951.6|6949.6|6952.1|6950.1|6958.6|6956.6|6950.1|6948.1|250
1664863800000|2022-10-04 06:10:00|6952.6|6950.6|6952.6|6950.6|6956.1|6954.1|6952.4|6950.4|269
1664864100000|2022-10-04 06:15:00|6952.4|6950.4|6952.9|6950.9|6958.1|6956.1|6951.6|6949.6|234
1664864400000|2022-10-04 06:20:00|6952.6|6950.6|6957.4|6955.4|6957.6|6955.6|6951.9|6949.9|279
1664864700000|2022-10-04 06:25:00|6957.1|6955.1|6957.9|6955.9|6958.1|6956.1|6954.1|6952.1|201
1664865000000|2022-10-04 06:30:00|6958.1|6956.1|6963.6|6961.6|6965.9|6963.9|6957.1|6955.1|316
1664865300000|2022-10-04 06:35:00|6963.4|6961.4|6959.4|6957.4|6963.9|6961.9|6958.1|6956.1|343
1664865600000|2022-10-04 06:40:00|6959.6|6957.6|6960.1|6958.1|6960.9|6958.9|6957.4|6955.4|298
1664865900000|2022-10-04 06:45:00|6960.4|6958.4|6963.6|6961.6|6965.1|6963.1|6960.4|6958.4|356
1664866200000|2022-10-04 06:50:00|6963.4|6961.4|6970.9|6968.9|6971.4|6969.4|6959.6|6957.6|732
1664866500000|2022-10-04 06:55:00|6971.1|6969.1|6958.4|6956.4|6972.1|6970.1|6958.1|6956.1|956
1664866800000|2022-10-04 07:00:00|6959.6|6957.6|6954.6|6953.6|6963.1|6962.1|6944.1|6943.1|5034
1664867100000|2022-10-04 07:05:00|6955.4|6954.4|6977.6|6976.6|6980.9|6979.9|6953.6|6952.6|2252
1664867400000|2022-10-04 07:10:00|6979.6|6978.6|6991.6|6990.6|6994.9|6993.9|6977.9|6976.9|2304
1664867700000|2022-10-04 07:15:00|6991.4|6990.4|7001.4|7000.4|7002.4|7001.4|6985.4|6984.4|2025
1664868000000|2022-10-04 07:20:00|7001.6|7000.6|6995.9|6994.9|7005.9|7004.9|6995.6|6994.6|1767
1664868300000|2022-10-04 07:25:00|6996.1|6995.1|6972.6|6971.6|6999.6|6998.6|6972.4|6971.4|2123
1664868600000|2022-10-04 07:30:00|6972.1|6971.1|6970.4|6969.4|6980.9|6979.9|6968.9|6967.9|1428
1664868900000|2022-10-04 07:35:00|6971.6|6970.6|6978.9|6977.9|6982.6|6981.6|6970.1|6969.1|1028
1664869200000|2022-10-04 07:40:00|6979.6|6978.6|6979.1|6978.1|6982.9|6981.9|6972.9|6971.9|827
1664869500000|2022-10-04 07:45:00|6979.9|6978.9|6984.9|6983.9|6987.9|6986.9|6976.6|6975.6|836
1664869800000|2022-10-04 07:50:00|6985.1|6984.1|6988.9|6987.9|6991.9|6990.9|6984.6|6983.6|962
1664870100000|2022-10-04 07:55:00|6989.1|6988.1|6996.1|6995.1|6996.6|6995.6|6984.6|6983.6|875
1664870400000|2022-10-04 08:00:00|6996.4|6995.4|7009.9|7008.9|7009.9|7008.9|6994.9|6993.9|1016
1664870700000|2022-10-04 08:05:00|7009.6|7008.6|7005.9|7004.9|7009.9|7008.9|7000.4|6999.4|835
1664871000000|2022-10-04 08:10:00|7006.1|7005.1|7005.4|7004.4|7012.4|7011.4|7002.4|7001.4|1146
1664871300000|2022-10-04 08:15:00|7005.9|7004.9|7009.9|7008.9|7012.9|7011.9|7003.4|7002.4|962
1664871600000|2022-10-04 08:20:00|7010.1|7009.1|7014.5|7013.5|7015|7014|7007.9|7006.9|778
1664871900000|2022-10-04 08:25:00|7014.2|7013.2|7016.5|7015.5|7018.2|7017.2|7009.7|7008.7|1098
1664872200000|2022-10-04 08:30:00|7016.7|7015.7|7019.7|7018.7|7021.7|7020.7|7016|7015|868
1664872500000|2022-10-04 08:35:00|7020|7019|7023.2|7022.2|7024|7023|7016.2|7015.2|766
1664872800000|2022-10-04 08:40:00|7023|7022|7017.2|7016.2|7027.5|7026.5|7015.5|7014.5|1017
1664873100000|2022-10-04 08:45:00|7017.7|7016.7|7020|7019|7022|7021|7015.2|7014.2|485
1664873400000|2022-10-04 08:50:00|7020.5|7019.5|7011.5|7010.5|7023|7022|7011.2|7010.2|605
1664873700000|2022-10-04 08:55:00|7012|7011|7016|7015|7016.5|7015.5|7010|7009|736
1664874000000|2022-10-04 09:00:00|7016.2|7015.2|7025|7024|7028.2|7027.2|7016|7015|1290
1664874300000|2022-10-04 09:05:00|7025.5|7024.5|7019.5|7018.5|7029.7|7028.7|7018|7017|1025
1664874600000|2022-10-04 09:10:00|7019.2|7018.2|7009.2|7008.2|7022.5|7021.5|7008.7|7007.7|905
1664874900000|2022-10-04 09:15:00|7009.5|7008.5|7013.7|7012.7|7015.7|7014.7|7008.5|7007.5|699
1664875200000|2022-10-04 09:20:00|7013.5|7012.5|7018.5|7017.5|7019.7|7018.7|7012|7011|751
1664875500000|2022-10-04 09:25:00|7019|7018|7028|7027|7029.5|7028.5|7017.5|7016.5|775
1664875800000|2022-10-04 09:30:00|7027.5|7026.5|7022.5|7021.5|7028|7027|7016.5|7015.5|957
1664876100000|2022-10-04 09:35:00|7022.7|7021.7|7027.5|7026.5|7030.5|7029.5|7020.5|7019.5|473
1664876400000|2022-10-04 09:40:00|7027|7026|7030.5|7029.5|7033.7|7032.7|7027|7026|506
1664876700000|2022-10-04 09:45:00|7030.7|7029.7|7036|7035|7036|7035|7025.5|7024.5|599
1664877000000|2022-10-04 09:50:00|7035.7|7034.7|7038.2|7037.2|7043.2|7042.2|7034.5|7033.5|1137
1664877300000|2022-10-04 09:55:00|7038|7037|7031|7030|7039.2|7038.2|7030|7029|780
1664877600000|2022-10-04 10:00:00|7030.5|7029.5|7026|7025|7032.7|7031.7|7025.5|7024.5|611
1664877900000|2022-10-04 10:05:00|7026.2|7025.2|7027|7026|7027.5|7026.5|7020|7019|775
1664878200000|2022-10-04 10:10:00|7026.7|7025.7|7031.5|7030.5|7035|7034|7026|7025|815
1664878500000|2022-10-04 10:15:00|7031.7|7030.7|7043|7042|7043.5|7042.5|7031|7030|712
1664878800000|2022-10-04 10:20:00|7043.2|7042.2|7048|7047|7048|7047|7040|7039|526
1664879100000|2022-10-04 10:25:00|7047.7|7046.7|7051.5|7050.5|7052.5|7051.5|7045.5|7044.5|964
1664879400000|2022-10-04 10:30:00|7052|7051|7055.7|7054.7|7057.5|7056.5|7051.2|7050.2|917
1664879700000|2022-10-04 10:35:00|7056|7055|7055.5|7054.5|7058|7057|7052|7051|606
1664880000000|2022-10-04 10:40:00|7055.2|7054.2|7056.7|7055.7|7059.2|7058.2|7053.2|7052.2|374
1664880300000|2022-10-04 10:45:00|7056.5|7055.5|7050|7049|7057.2|7056.2|7050|7049|454
1664880600000|2022-10-04 10:50:00|7050.2|7049.2|7043.5|7042.5|7052.5|7051.5|7042.2|7041.2|887
1664880900000|2022-10-04 10:55:00|7043|7042|7038|7037|7043.5|7042.5|7037|7036|1322
1664881200000|2022-10-04 11:00:00|7038.5|7037.5|7038.7|7037.7|7042|7041|7037|7036|952
1664881500000|2022-10-04 11:05:00|7039|7038|7038.5|7037.5|7041.7|7040.7|7035.5|7034.5|1144
1664881800000|2022-10-04 11:10:00|7038.2|7037.2|7040|7039|7041.7|7040.7|7036.7|7035.7|600
1664882100000|2022-10-04 11:15:00|7039|7038|7041|7040|7042.5|7041.5|7036.5|7035.5|1029
1664882400000|2022-10-04 11:20:00|7040.7|7039.7|7034|7033|7042.5|7041.5|7034|7033|735
1664882700000|2022-10-04 11:25:00|7033.7|7032.7|7034.5|7033.5|7036.5|7035.5|7032.7|7031.7|522
1664883000000|2022-10-04 11:30:00|7034.7|7033.7|7044.7|7043.7|7045|7044|7034.5|7033.5|472
1664883300000|2022-10-04 11:35:00|7044.5|7043.5|7042.5|7041.5|7045.7|7044.7|7040|7039|438
1664883600000|2022-10-04 11:40:00|7041.7|7040.7|7041.4|7040.4|7041.7|7040.7|7038.2|7037.2|289
1664883900000|2022-10-04 11:45:00|7041.2|7040.2|7040.7|7039.7|7044.2|7043.2|7038.2|7037.2|451
1664884200000|2022-10-04 11:50:00|7041.2|7040.2|7054.4|7053.4|7054.4|7053.4|7040.7|7039.7|933
1664884500000|2022-10-04 11:55:00|7054.2|7053.2|7055.9|7054.9|7056.2|7055.2|7051.7|7050.7|608
1664884800000|2022-10-04 12:00:00|7055.7|7054.7|7057.7|7056.7|7058.2|7057.2|7052.2|7051.2|618
1664885100000|2022-10-04 12:05:00|7057.2|7056.2|7059.9|7058.9|7061.4|7060.4|7057.2|7056.2|346
1664885400000|2022-10-04 12:10:00|7059.7|7058.7|7062.9|7061.9|7065.2|7064.2|7057.7|7056.7|714
1664885700000|2022-10-04 12:15:00|7063.2|7062.2|7059.4|7058.4|7065.9|7064.9|7057.7|7056.7|367
1664886000000|2022-10-04 12:20:00|7059.7|7058.7|7052.7|7051.7|7060.4|7059.4|7048.2|7047.2|580
1664886300000|2022-10-04 12:25:00|7052.9|7051.9|7050.7|7049.7|7054.7|7053.7|7049.2|7048.2|629
1664886600000|2022-10-04 12:30:00|7050.9|7049.9|7049.9|7048.9|7053.4|7052.4|7047.2|7046.2|527
1664886900000|2022-10-04 12:35:00|7049.7|7048.7|7047.7|7046.7|7050.9|7049.9|7045.2|7044.2|580
1664887200000|2022-10-04 12:40:00|7047.2|7046.2|7050.7|7049.7|7053.9|7052.9|7046.7|7045.7|448
1664887500000|2022-10-04 12:45:00|7050.9|7049.9|7051.7|7050.7|7051.7|7050.7|7048.2|7047.2|465
1664887800000|2022-10-04 12:50:00|7051.9|7050.9|7052.7|7051.7|7056.7|7055.7|7050.2|7049.2|609
1664888100000|2022-10-04 12:55:00|7053.2|7052.2|7047.9|7046.9|7053.2|7052.2|7047.7|7046.7|527
1664888400000|2022-10-04 13:00:00|7048.7|7047.7|7048.7|7047.7|7052.2|7051.2|7047.2|7046.2|432
1664888700000|2022-10-04 13:05:00|7048.9|7047.9|7052.2|7051.2|7052.2|7051.2|7047.7|7046.7|493
1664889000000|2022-10-04 13:10:00|7051.9|7050.9|7053.2|7052.2|7054.9|7053.9|7050.2|7049.2|447
1664889300000|2022-10-04 13:15:00|7052.9|7051.9|7060.2|7059.2|7060.2|7059.2|7051.9|7050.9|496
1664889600000|2022-10-04 13:20:00|7060.4|7059.4|7055.9|7054.9|7060.7|7059.7|7053.2|7052.2|566
1664889900000|2022-10-04 13:25:00|7056.2|7055.2|7051.4|7050.4|7056.2|7055.2|7049.9|7048.9|515
1664890200000|2022-10-04 13:30:00|7051.2|7050.2|7054.9|7053.9|7059.2|7058.2|7046.7|7045.7|2009
1664890500000|2022-10-04 13:35:00|7054.7|7053.7|7065.4|7064.4|7066.2|7065.2|7054.4|7053.4|985
1664890800000|2022-10-04 13:40:00|7065.7|7064.7|7062.7|7061.7|7067.2|7066.2|7060.7|7059.7|1418
1664891100000|2022-10-04 13:45:00|7062.9|7061.9|7067.9|7066.9|7070.2|7069.2|7062.2|7061.2|1381
1664891400000|2022-10-04 13:50:00|7067.7|7066.7|7062.7|7061.7|7069.7|7068.7|7060.7|7059.7|1055
1664891700000|2022-10-04 13:55:00|7062.9|7061.9|7068.4|7067.4|7068.9|7067.9|7060.2|7059.2|874
1664892000000|2022-10-04 14:00:00|7068.7|7067.7|7083.4|7082.4|7083.7|7082.7|7068.7|7067.7|1757
1664892300000|2022-10-04 14:05:00|7083.2|7082.2|7075.9|7074.9|7084.7|7083.7|7071.2|7070.2|1348
1664892600000|2022-10-04 14:10:00|7075.4|7074.4|7078.7|7077.7|7080.7|7079.7|7072.9|7071.9|1108
1664892900000|2022-10-04 14:15:00|7078.4|7077.4|7075.4|7074.4|7081.9|7080.9|7075.2|7074.2|913
1664893200000|2022-10-04 14:20:00|7075.2|7074.2|7072.2|7071.2|7075.2|7074.2|7068.4|7067.4|1095
1664893500000|2022-10-04 14:25:00|7071.9|7070.9|7062.7|7061.7|7072.7|7071.7|7062.7|7061.7|1036
1664893800000|2022-10-04 14:30:00|7062.4|7061.4|7068.9|7067.9|7070.7|7069.7|7062.2|7061.2|1172
1664894100000|2022-10-04 14:35:00|7069.2|7068.2|7072.4|7071.4|7073.2|7072.2|7067.7|7066.7|857
1664894400000|2022-10-04 14:40:00|7072.7|7071.7|7075.7|7074.7|7079.9|7078.9|7070.7|7069.7|1257
1664894700000|2022-10-04 14:45:00|7075.2|7074.2|7075.2|7074.2|7076.7|7075.7|7068.4|7067.4|1461
1664895000000|2022-10-04 14:50:00|7075.4|7074.4|7072.2|7071.2|7078.4|7077.4|7066.9|7065.9|1011
1664895300000|2022-10-04 14:55:00|7071.9|7070.9|7084.4|7083.4|7084.4|7083.4|7071.7|7070.7|1028
1664895600000|2022-10-04 15:00:00|7084.7|7083.7|7082.2|7081.2|7087.2|7086.2|7082.2|7081.2|1246
1664895900000|2022-10-04 15:05:00|7081.9|7080.9|7086.2|7085.2|7088.4|7087.4|7081.4|7080.4|1784
1664896200000|2022-10-04 15:10:00|7085.9|7084.9|7082.2|7081.2|7085.9|7084.9|7080.7|7079.7|1852
1664896500000|2022-10-04 15:15:00|7082.7|7081.7|7085.9|7084.9|7089.7|7088.7|7082.2|7081.2|1659
1664896800000|2022-10-04 15:20:00|7086.2|7085.2|7085.4|7084.4|7089.7|7088.7|7084.7|7083.7|1665
1664897100000|2022-10-04 15:25:00|7085.2|7084.2|7088.9|7086.9|7089.7|7088.7|7083.9|7082.9|3953
1664897400000|2022-10-04 15:30:00|7089.2|7087.2|7085.7|7083.7|7090.2|7088.2|7081.7|7079.7|5863
1664897700000|2022-10-04 15:35:00|7085.4|7083.4|7085.7|7083.7|7087.2|7085.2|7080.9|7078.9|2092
1664898000000|2022-10-04 15:40:00|7085.9|7083.9|7072.2|7070.2|7085.9|7083.9|7070.7|7068.7|1627
1664898300000|2022-10-04 15:45:00|7071.9|7069.9|7070.7|7068.7|7074.2|7072.2|7069.4|7067.4|730
1664898600000|2022-10-04 15:50:00|7070.9|7068.9|7077.2|7075.2|7077.9|7075.9|7070.4|7068.4|666
1664898900000|2022-10-04 15:55:00|7077.7|7075.7|7080.2|7078.2|7080.2|7078.2|7074.7|7072.7|401
1664899200000|2022-10-04 16:00:00|7080.4|7078.4|7079.7|7077.7|7080.7|7078.7|7078.2|7076.2|333
1664899500000|2022-10-04 16:05:00|7079.9|7077.9|7073.7|7071.7|7080.7|7078.7|7073.2|7071.2|411
1664899800000|2022-10-04 16:10:00|7073.4|7071.4|7076.9|7074.9|7077.7|7075.7|7071.9|7069.9|230
1664900100000|2022-10-04 16:15:00|7076.7|7074.7|7071.2|7069.2|7078.4|7076.4|7070.4|7068.4|317
1664900400000|2022-10-04 16:20:00|7071.4|7069.4|7070.2|7068.2|7074.7|7072.7|7068.7|7066.7|472
1664900700000|2022-10-04 16:25:00|7070.4|7068.4|7073.2|7071.2|7077.4|7075.4|7069.7|7067.7|312
1664901000000|2022-10-04 16:30:00|7072.9|7070.9|7078.7|7076.7|7078.9|7076.9|7071.9|7069.9|323
1664901300000|2022-10-04 16:35:00|7078.4|7076.4|7072.4|7070.4|7078.4|7076.4|7072.4|7070.4|287
1664901600000|2022-10-04 16:40:00|7072.7|7070.7|7065.7|7063.7|7072.7|7070.7|7063.2|7061.2|387
1664901900000|2022-10-04 16:45:00|7065.4|7063.4|7062.2|7060.2|7066.2|7064.2|7060.4|7058.4|367
1664902200000|2022-10-04 16:50:00|7062.4|7060.4|7062.4|7060.4|7064.2|7062.2|7060.7|7058.7|280
1664902500000|2022-10-04 16:55:00|7062.2|7060.2|7062.2|7060.2|7062.9|7060.9|7057.9|7055.9|363
1664902800000|2022-10-04 17:00:00|7062.4|7060.4|7060.7|7058.7|7063.7|7061.7|7057.2|7055.2|216
1664903100000|2022-10-04 17:05:00|7060.9|7058.9|7058.2|7056.2|7061.2|7059.2|7056.7|7054.7|186
1664903400000|2022-10-04 17:10:00|7058.4|7056.4|7052.9|7050.9|7061.2|7059.2|7052.7|7050.7|279
1664903700000|2022-10-04 17:15:00|7053.2|7051.2|7046.7|7044.7|7053.7|7051.7|7045.7|7043.7|435
1664904000000|2022-10-04 17:20:00|7046.9|7044.9|7052.9|7050.9|7053.9|7051.9|7044.4|7042.4|367
1664904300000|2022-10-04 17:25:00|7053.2|7051.2|7059.7|7057.7|7059.7|7057.7|7052.7|7050.7|115
1664904600000|2022-10-04 17:30:00|7059.9|7057.9|7056.4|7054.4|7061.7|7059.7|7055.9|7053.9|166
1664904900000|2022-10-04 17:35:00|7056.2|7054.2|7055.2|7053.2|7057.9|7055.9|7052.2|7050.2|165
1664905200000|2022-10-04 17:40:00|7055.4|7053.4|7052.2|7050.2|7058.2|7056.2|7051.9|7049.9|189
1664905500000|2022-10-04 17:45:00|7052.4|7050.4|7057.2|7055.2|7057.9|7055.9|7050.7|7048.7|186
1664905800000|2022-10-04 17:50:00|7056.9|7054.9|7062.9|7060.9|7064.4|7062.4|7056.2|7054.2|209
1664906100000|2022-10-04 17:55:00|7062.7|7060.7|7060.9|7058.9|7067.7|7065.7|7060.9|7058.9|157
1664906400000|2022-10-04 18:00:00|7061.9|7059.9|7059.2|7057.2|7064.4|7062.4|7058.9|7056.9|163
1664906700000|2022-10-04 18:05:00|7059.4|7057.4|7058.7|7056.7|7060.4|7058.4|7056.7|7054.7|118
1664907000000|2022-10-04 18:10:00|7058.9|7056.9|7055.9|7053.9|7060.7|7058.7|7054.2|7052.2|117
1664907300000|2022-10-04 18:15:00|7056.2|7054.2|7053.2|7051.2|7057.9|7055.9|7052.4|7050.4|81
1664907600000|2022-10-04 18:20:00|7052.9|7050.9|7054.4|7052.4|7055.4|7053.4|7051.4|7049.4|180
1664907900000|2022-10-04 18:25:00|7054.2|7052.2|7048.2|7046.2|7056.2|7054.2|7047.4|7045.4|120
1664908200000|2022-10-04 18:30:00|7048.4|7046.4|7050.9|7048.9|7053.2|7051.2|7046.9|7044.9|125
1664908500000|2022-10-04 18:35:00|7050.7|7048.7|7050.9|7048.9|7051.7|7049.7|7047.9|7045.9|102
1664908800000|2022-10-04 18:40:00|7050.7|7048.7|7053.7|7051.7|7053.9|7051.9|7049.9|7047.9|101
1664909100000|2022-10-04 18:45:00|7053.4|7051.4|7063.2|7061.2|7063.4|7061.4|7052.9|7050.9|145
1664909400000|2022-10-04 18:50:00|7062.9|7060.9|7065.7|7063.7|7066.7|7064.7|7062.9|7060.9|158
1664909700000|2022-10-04 18:55:00|7065.4|7063.4|7060.4|7058.4|7066.7|7064.7|7059.7|7057.7|173
1664910000000|2022-10-04 19:00:00|7060.2|7058.2|7059.4|7057.4|7064.2|7062.2|7057.9|7055.9|150
1664910300000|2022-10-04 19:05:00|7059.2|7057.2|7056.9|7054.9|7060.9|7058.9|7054.7|7052.7|148
1664910600000|2022-10-04 19:10:00|7057.2|7055.2|7056.7|7054.7|7057.4|7055.4|7050.4|7048.4|192
1664910900000|2022-10-04 19:15:00|7056.4|7054.4|7057.7|7055.7|7059.4|7057.4|7055.7|7053.7|84
1664911200000|2022-10-04 19:20:00|7057.9|7055.9|7057.4|7055.4|7058.4|7056.4|7053.9|7051.9|179
1664911500000|2022-10-04 19:25:00|7057.9|7055.9|7060.2|7058.2|7060.4|7058.4|7056.7|7054.7|144
1664911800000|2022-10-04 19:30:00|7059.9|7057.9|7055.9|7053.9|7059.9|7057.9|7054.4|7052.4|127
1664912100000|2022-10-04 19:35:00|7056.2|7054.2|7064.9|7062.9|7067.2|7065.2|7054.2|7052.2|226
1664912400000|2022-10-04 19:40:00|7065.2|7063.2|7057.7|7055.7|7065.7|7063.7|7056.9|7054.9|268
1664912700000|2022-10-04 19:45:00|7057.9|7055.9|7058.4|7056.4|7059.9|7057.9|7056.4|7054.4|245
1664913000000|2022-10-04 19:50:00|7061.7|7059.7|7063.9|7061.9|7064.4|7062.4|7058.2|7056.2|734
1664913300000|2022-10-04 19:55:00|7064.4|7062.4|7072.8|7068.8|7072.8|7068.8|7059.2|7057.2|956
1664913600000|2022-10-04 20:00:00|7073.7|7069.7|7074|7070|7077.5|7073.5|7068.3|7064.3|0
1664913900000|2022-10-04 20:05:00|7074.2|7070.2|7071.1|7067.1|7075.7|7071.7|7070.5|7066.5|0
1664914200000|2022-10-04 20:10:00|7071.2|7067.2|7065.5|7061.5|7072.9|7068.9|7065.1|7061.1|0
1664914500000|2022-10-04 20:15:00|7065.4|7061.4|7065.3|7061.3|7067.6|7063.6|7065.1|7061.1|0
1664914800000|2022-10-04 20:20:00|7065.1|7061.1|7065.3|7061.3|7065.7|7061.7|7063.9|7059.9|0
1664915100000|2022-10-04 20:25:00|7065.4|7061.4|7067|7063|7067.9|7063.9|7065.1|7061.1|0
1664915400000|2022-10-04 20:30:00|7067.3|7063.3|7067.5|7063.5|7068.5|7064.5|7066.4|7062.4|0
1664915700000|2022-10-04 20:35:00|7067.4|7063.4|7068|7064|7068.3|7064.3|7066.7|7062.7|0
1664916000000|2022-10-04 20:40:00|7067.9|7063.9|7067|7063|7068.4|7064.4|7066.6|7062.6|0
1664916300000|2022-10-04 20:45:00|7066.9|7062.9|7065.8|7061.8|7067.4|7063.4|7065.4|7061.4|0
1664916600000|2022-10-04 20:50:00|7065.7|7061.7|7067.5|7063.5|7069.3|7065.3|7065.7|7061.7|0
1664916900000|2022-10-04 20:55:00|7067.4|7063.4|7067.9|7063.9|7069.9|7065.9|7066.7|7062.7|0
1664917200000|2022-10-04 21:00:00|7067.8|7063.8|7067.2|7063.2|7068|7064|7066|7062|0
1664917500000|2022-10-04 21:05:00|7067|7063|7067.4|7063.4|7068.1|7064.1|7066.6|7062.6|0
1664917800000|2022-10-04 21:10:00|7067.6|7063.6|7067|7063|7068.4|7064.4|7066.9|7062.9|0
1664918100000|2022-10-04 21:15:00|7067.1|7063.1|7067.1|7063.1|7067.8|7063.8|7066.1|7062.1|0
1664918400000|2022-10-04 21:20:00|7067.2|7063.2|7067.7|7063.7|7068|7064|7066.8|7062.8|0
1664918700000|2022-10-04 21:25:00|7067.9|7063.9|7066.3|7062.3|7068.5|7064.5|7066.3|7062.3|0
1664919000000|2022-10-04 21:30:00|7066.6|7062.6|7066.9|7062.9|7067.3|7063.3|7066.6|7062.6|0
1664919300000|2022-10-04 21:35:00|7067|7063|7066.8|7062.8|7067.2|7063.2|7066.4|7062.4|0
1664919600000|2022-10-04 21:40:00|7066.9|7062.9|7067|7063|7067.3|7063.3|7066.9|7062.9|0
1664919900000|2022-10-04 21:45:00|7067.1|7063.1|7067.3|7063.3|7067.3|7063.3|7066.8|7062.8|0
1664920200000|2022-10-04 21:50:00|7067.2|7063.2|7066.8|7062.8|7067.4|7063.4|7066.4|7062.4|0
1664920500000|2022-10-04 21:55:00|7066.9|7062.9|7066.8|7062.8|7067|7063|7066.6|7062.6|0
1664920800000|2022-10-04 22:00:00|7066.3|7062.3|7059.9|7055.9|7067.3|7063.3|7057.1|7053.1|0
1664921100000|2022-10-04 22:05:00|7059.8|7055.8|7058.3|7054.3|7060.2|7056.2|7055.7|7051.7|0
1664921400000|2022-10-04 22:10:00|7058.4|7054.4|7060.9|7056.9|7060.9|7056.9|7058.3|7054.3|0
1664921700000|2022-10-04 22:15:00|7060.8|7056.8|7061.7|7057.7|7062|7058|7060.6|7056.6|0
1664922000000|2022-10-04 22:20:00|7061.6|7057.6|7060.9|7056.9|7061.7|7057.7|7058.8|7054.8|0
1664922300000|2022-10-04 22:25:00|7060.8|7056.8|7058.2|7054.2|7060.9|7056.9|7058|7054|0
1664922600000|2022-10-04 22:30:00|7058.3|7054.3|7055.4|7051.4|7058.5|7054.5|7054.7|7050.7|0
1664922900000|2022-10-04 22:35:00|7055.5|7051.5|7056.4|7052.4|7056.6|7052.6|7054.9|7050.9|0
1664923200000|2022-10-04 22:40:00|7056.3|7052.3|7057.2|7053.2|7058.1|7054.1|7056.2|7052.2|0
1664923500000|2022-10-04 22:45:00|7057.3|7053.3|7055.4|7051.4|7059.2|7055.2|7055.4|7051.4|0
1664923800000|2022-10-04 22:50:00|7055.5|7051.5|7056.3|7052.3|7056.7|7052.7|7054.6|7050.6|0
1664924100000|2022-10-04 22:55:00|7056.4|7052.4|7057.5|7053.5|7058.4|7054.4|7055.4|7051.4|0
1664924400000|2022-10-04 23:00:00|7057.1|7053.1|7054.5|7050.5|7057.1|7053.1|7054.2|7050.2|0
1664924700000|2022-10-04 23:05:00|7054.4|7050.4|7055.1|7051.1|7055.1|7051.1|7050.5|7046.5|0
1664925000000|2022-10-04 23:10:00|7055.2|7051.2|7056.8|7052.8|7057.1|7053.1|7054.1|7050.1|0
1664925300000|2022-10-04 23:15:00|7056.7|7052.7|7056.6|7052.6|7057.7|7053.7|7056.2|7052.2|0
1664925600000|2022-10-04 23:20:00|7056.7|7052.7|7060.8|7056.8|7060.8|7056.8|7056.1|7052.1|0
1664925900000|2022-10-04 23:25:00|7060.7|7056.7|7056.3|7052.3|7061.3|7057.3|7056.2|7052.2|0
1664926200000|2022-10-04 23:30:00|7056.2|7052.2|7060.9|7056.9|7061.2|7057.2|7056|7052|0
1664926500000|2022-10-04 23:35:00|7061|7057|7060.9|7056.9|7062|7058|7059.8|7055.8|0
1664926800000|2022-10-04 23:40:00|7061|7057|7060.6|7056.6|7062|7058|7060.4|7056.4|0
1664927100000|2022-10-04 23:45:00|7060.5|7056.5|7060.6|7056.6|7060.9|7056.9|7059.5|7055.5|0
1664927400000|2022-10-04 23:50:00|7060.7|7056.7|7060.7|7056.7|7060.9|7056.9|7059.5|7055.5|0
1664927700000|2022-10-04 23:55:00|7060.6|7056.6|7061.6|7057.6|7061.6|7057.6|7060.5|7056.5|0
1664928000000|2022-10-05 00:00:00|7061.5|7057.5|7060.4|7057.4|7061.5|7057.7|7056.9|7053.9|78
1664928300000|2022-10-05 00:05:00|7060.2|7057.2|7057.2|7054.2|7060.9|7057.9|7056.2|7053.2|94
1664928600000|2022-10-05 00:10:00|7057.7|7054.7|7061.2|7058.2|7061.2|7058.2|7057.7|7054.7|49
1664928900000|2022-10-05 00:15:00|7061.7|7058.7|7061.9|7058.9|7062.9|7059.9|7060.2|7057.2|156
1664929200000|2022-10-05 00:20:00|7062.2|7059.2|7056.4|7053.4|7062.4|7059.4|7054.9|7051.9|29
1664929500000|2022-10-05 00:25:00|7056.2|7053.2|7054.9|7051.9|7059.9|7056.9|7054.9|7051.9|19
1664929800000|2022-10-05 00:30:00|7054.7|7051.7|7056.4|7053.4|7061.4|7058.4|7054.4|7051.4|67
1664930100000|2022-10-05 00:35:00|7056.7|7053.7|7059.7|7056.7|7060.2|7057.2|7055.2|7052.2|19
1664930400000|2022-10-05 00:40:00|7059.9|7056.9|7060.9|7057.9|7064.2|7061.2|7059.7|7056.7|33
1664930700000|2022-10-05 00:45:00|7061.2|7058.2|7056.9|7053.9|7063.7|7060.7|7056.9|7053.9|33
1664931000000|2022-10-05 00:50:00|7057.2|7054.2|7060.7|7057.7|7061.4|7058.4|7054.2|7051.2|103
1664931300000|2022-10-05 00:55:00|7059.9|7056.9|7063.2|7060.2|7063.9|7060.9|7057.9|7054.9|24
1664931600000|2022-10-05 01:00:00|7062.9|7059.9|7063.9|7060.9|7064.4|7061.4|7060.7|7057.7|43
1664931900000|2022-10-05 01:05:00|7064.4|7061.4|7070.4|7067.4|7070.7|7067.7|7063.7|7060.7|44
1664932200000|2022-10-05 01:10:00|7070.7|7067.7|7072.4|7069.4|7072.4|7069.4|7070.4|7067.4|41
1664932500000|2022-10-05 01:15:00|7073.2|7070.2|7068.4|7065.4|7073.2|7070.2|7067.2|7064.2|83
1664932800000|2022-10-05 01:20:00|7068.7|7065.7|7070.9|7067.9|7073.2|7070.2|7068.7|7065.7|19
1664933100000|2022-10-05 01:25:00|7071.4|7068.4|7073.9|7070.9|7074.4|7071.4|7069.7|7066.7|37
1664933400000|2022-10-05 01:30:00|7073.7|7070.7|7060.4|7057.4|7073.7|7070.7|7060.2|7057.2|68
1664933700000|2022-10-05 01:35:00|7060.7|7057.7|7058.7|7055.7|7063.4|7060.4|7058.7|7055.7|42
1664934000000|2022-10-05 01:40:00|7059.2|7056.2|7054.9|7051.9|7059.9|7056.9|7049.7|7046.7|58
1664934300000|2022-10-05 01:45:00|7055.4|7052.4|7054.2|7051.2|7055.4|7052.4|7052.7|7049.7|32
1664934600000|2022-10-05 01:50:00|7054.4|7051.4|7055.7|7052.7|7058.4|7055.4|7054.2|7051.2|20
1664934900000|2022-10-05 01:55:00|7055.9|7052.9|7058.2|7055.2|7059.4|7056.4|7055.9|7052.9|16
1664935200000|2022-10-05 02:00:00|7057.9|7054.9|7063.2|7060.2|7064.7|7061.7|7057.9|7054.9|29
1664935500000|2022-10-05 02:05:00|7062.7|7059.7|7059.9|7056.9|7064.4|7061.4|7057.9|7054.9|20
1664935800000|2022-10-05 02:10:00|7059.7|7056.7|7060.9|7057.9|7061.9|7058.9|7057.9|7054.9|23
1664936100000|2022-10-05 02:15:00|7061.4|7058.4|7064.4|7061.4|7064.7|7061.7|7059.7|7056.7|10
1664936400000|2022-10-05 02:20:00|7064.2|7061.2|7065.7|7062.7|7065.9|7062.9|7063.2|7060.2|14
1664936700000|2022-10-05 02:25:00|7065.9|7062.9|7066.7|7063.7|7070.4|7067.4|7065.9|7062.9|19
1664937000000|2022-10-05 02:30:00|7066.9|7063.9|7059.7|7056.7|7067.2|7064.2|7059.7|7056.7|20
1664937300000|2022-10-05 02:35:00|7060.7|7057.7|7059.7|7056.7|7060.9|7057.9|7059.4|7056.4|18
1664937600000|2022-10-05 02:40:00|7059.4|7056.4|7056.2|7053.2|7059.4|7056.4|7055.2|7052.2|39
1664937900000|2022-10-05 02:45:00|7056.9|7053.9|7058.2|7055.2|7058.7|7055.7|7053.9|7050.9|29
1664938200000|2022-10-05 02:50:00|7058.4|7055.4|7062.4|7059.4|7063.4|7060.4|7058.2|7055.2|23
1664938500000|2022-10-05 02:55:00|7062.7|7059.7|7060.9|7057.9|7062.7|7059.7|7059.7|7056.7|19
1664938800000|2022-10-05 03:00:00|7060.7|7057.7|7060.7|7057.7|7061.7|7058.7|7059.4|7056.4|14
1664939100000|2022-10-05 03:05:00|7061.2|7058.2|7060.9|7057.9|7061.2|7058.2|7059.4|7056.4|12
1664939400000|2022-10-05 03:10:00|7061.4|7058.4|7061.2|7058.2|7062.7|7059.7|7059.7|7056.7|19
1664939700000|2022-10-05 03:15:00|7061.4|7058.4|7061.2|7058.2|7062.7|7059.7|7060.9|7057.9|15
1664940000000|2022-10-05 03:20:00|7061.4|7058.4|7063.9|7060.9|7063.9|7060.9|7061.2|7058.2|13
1664940300000|2022-10-05 03:25:00|7063.7|7060.7|7064.7|7061.7|7064.7|7061.7|7063.2|7060.2|11
1664940600000|2022-10-05 03:30:00|7064.4|7061.4|7062.9|7059.9|7065.9|7062.9|7061.4|7058.4|22
1664940900000|2022-10-05 03:35:00|7062.7|7059.7|7064.9|7061.9|7065.7|7062.7|7062.4|7059.4|14
1664941200000|2022-10-05 03:40:00|7064.7|7061.7|7064.4|7061.4|7064.9|7061.9|7063.7|7060.7|9
1664941500000|2022-10-05 03:45:00|7064.2|7061.2|7064.7|7061.7|7065.9|7062.9|7063.2|7060.2|16
1664941800000|2022-10-05 03:50:00|7064.4|7061.4|7063.4|7060.4|7065.9|7062.9|7062.9|7059.9|13
1664942100000|2022-10-05 03:55:00|7063.2|7060.2|7064.9|7061.9|7064.9|7061.9|7062.9|7059.9|18
1664942400000|2022-10-05 04:00:00|7064.7|7061.7|7063.9|7060.9|7064.9|7061.9|7061.4|7058.4|33
1664942700000|2022-10-05 04:05:00|7064.4|7061.4|7062.7|7059.7|7064.4|7061.4|7060.7|7057.7|24
1664943000000|2022-10-05 04:10:00|7062.9|7059.9|7062.7|7059.7|7063.9|7060.9|7061.9|7058.9|8
1664943300000|2022-10-05 04:15:00|7062.9|7059.9|7060.7|7057.7|7062.9|7059.9|7060.2|7057.2|18
1664943600000|2022-10-05 04:20:00|7060.9|7057.9|7058.4|7055.4|7061.2|7058.2|7058.2|7055.2|33
1664943900000|2022-10-05 04:25:00|7058.9|7055.9|7059.4|7056.4|7059.4|7056.4|7057.7|7054.7|16
1664944200000|2022-10-05 04:30:00|7058.4|7055.4|7059.4|7056.4|7060.4|7057.4|7058.2|7055.2|18
1664944500000|2022-10-05 04:35:00|7060.2|7057.2|7059.7|7056.7|7061.4|7058.4|7059.4|7056.4|18
1664944800000|2022-10-05 04:40:00|7060.4|7057.4|7059.2|7056.2|7061.2|7058.2|7059.2|7056.2|16
1664945100000|2022-10-05 04:45:00|7059.4|7056.4|7060.9|7057.9|7060.9|7057.9|7059.2|7056.2|10
1664945400000|2022-10-05 04:50:00|7060.7|7057.7|7059.7|7056.7|7060.9|7057.9|7059.7|7056.7|13
1664945700000|2022-10-05 04:55:00|7059.4|7056.4|7058.2|7055.2|7059.7|7056.7|7057.9|7054.9|15
1664946000000|2022-10-05 05:00:00|7057.9|7054.9|7060.7|7057.7|7061.2|7058.2|7057.9|7054.9|37
1664946300000|2022-10-05 05:05:00|7060.9|7057.9|7062.2|7059.2|7064.2|7061.2|7060.2|7057.2|33
1664946600000|2022-10-05 05:10:00|7062.7|7059.7|7060.7|7057.7|7062.9|7059.9|7059.9|7056.9|38
1664946900000|2022-10-05 05:15:00|7060.4|7057.4|7062.4|7059.4|7063.2|7060.2|7060.4|7057.4|5
1664947200000|2022-10-05 05:20:00|7062.7|7059.7|7062.4|7059.4|7063.7|7060.7|7061.2|7058.2|23
1664947500000|2022-10-05 05:25:00|7062.7|7059.7|7062.9|7059.9|7064.7|7061.7|7062.4|7059.4|3
1664947800000|2022-10-05 05:30:00|7063.2|7060.2|7064.9|7061.9|7064.9|7061.9|7063.2|7060.2|14
1664948100000|2022-10-05 05:35:00|7064.7|7061.7|7066.9|7063.9|7067.9|7064.9|7064.7|7061.7|18
1664948400000|2022-10-05 05:40:00|7066.7|7063.7|7067.7|7064.7|7067.9|7064.9|7065.7|7062.7|12
1664948700000|2022-10-05 05:45:00|7067.4|7064.4|7065.2|7062.2|7067.7|7064.7|7064.9|7061.9|17
1664949000000|2022-10-05 05:50:00|7065.4|7062.4|7064.7|7061.7|7065.4|7062.4|7063.9|7060.9|1
1664949300000|2022-10-05 05:55:00|7064.9|7061.9|7063.7|7060.7|7065.4|7062.4|7063.4|7060.4|31
1664949600000|2022-10-05 06:00:00|7064.4|7061.4|7064.9|7062.9|7068.9|7066.9|7064.4|7061.4|222
1664949900000|2022-10-05 06:05:00|7064.4|7062.4|7063.2|7061.2|7064.4|7062.4|7059.9|7057.9|200
1664950200000|2022-10-05 06:10:00|7063.4|7061.4|7060.4|7058.4|7065.4|7063.4|7059.7|7057.7|92
1664950500000|2022-10-05 06:15:00|7059.9|7057.9|7062.4|7060.4|7063.4|7061.4|7058.2|7056.2|118
1664950800000|2022-10-05 06:20:00|7062.2|7060.2|7062.7|7060.7|7063.9|7061.9|7060.9|7058.9|109
1664951100000|2022-10-05 06:25:00|7062.9|7060.9|7063.4|7061.4|7068.4|7066.4|7062.7|7060.7|176
1664951400000|2022-10-05 06:30:00|7063.7|7061.7|7067.9|7065.9|7067.9|7065.9|7063.4|7061.4|146
1664951700000|2022-10-05 06:35:00|7067.7|7065.7|7072.7|7070.7|7072.7|7070.7|7067.4|7065.4|91
1664952000000|2022-10-05 06:40:00|7072.9|7070.9|7072.4|7070.4|7073.9|7071.9|7070.4|7068.4|83
1664952300000|2022-10-05 06:45:00|7072.2|7070.2|7073.4|7071.4|7075.4|7073.4|7069.7|7067.7|173
1664952600000|2022-10-05 06:50:00|7072.9|7070.9|7070.7|7068.7|7073.7|7071.7|7069.2|7067.2|107
1664952900000|2022-10-05 06:55:00|7070.4|7068.4|7065.4|7063.4|7070.9|7068.9|7061.2|7059.2|309
1664953200000|2022-10-05 07:00:00|7065.9|7063.9|7052.4|7051.4|7065.9|7064.9|7031.7|7030.7|4667
1664953500000|2022-10-05 07:05:00|7050.4|7049.4|7045.9|7044.9|7055.2|7054.2|7041.4|7040.4|1473
1664953800000|2022-10-05 07:10:00|7045.4|7044.4|7052.2|7051.2|7060.9|7059.9|7044.7|7043.7|1438
1664954100000|2022-10-05 07:15:00|7053.4|7052.4|7046.9|7045.9|7057.9|7056.9|7044.9|7043.9|947
1664954400000|2022-10-05 07:20:00|7046.7|7045.7|7033.9|7032.9|7050.9|7049.9|7030.4|7029.4|872
1664954700000|2022-10-05 07:25:00|7034.2|7033.2|7044.7|7043.7|7048.4|7047.4|7032.7|7031.7|1048
1664955000000|2022-10-05 07:30:00|7045.7|7044.7|7052.9|7051.9|7062.2|7061.2|7044.9|7043.9|780
1664955300000|2022-10-05 07:35:00|7053.2|7052.2|7058.9|7057.9|7064.4|7063.4|7052.2|7051.2|874
1664955600000|2022-10-05 07:40:00|7059.2|7058.2|7060.2|7059.2|7066.2|7065.2|7056.2|7055.2|694
1664955900000|2022-10-05 07:45:00|7060.5|7059.5|7059.2|7058.2|7061.7|7060.7|7049.2|7048.2|714
1664956200000|2022-10-05 07:50:00|7059.5|7058.5|7054.2|7053.2|7059.7|7058.7|7052.5|7051.5|770
1664956500000|2022-10-05 07:55:00|7054.7|7053.7|7039.2|7038.2|7055|7054|7037.5|7036.5|868
1664956800000|2022-10-05 08:00:00|7039.7|7038.7|7035.5|7034.5|7041.7|7040.7|7033.5|7032.5|1014
1664957100000|2022-10-05 08:05:00|7035.2|7034.2|7023.7|7022.7|7035.5|7034.5|7022|7021|1084
1664957400000|2022-10-05 08:10:00|7023.5|7022.5|7015|7014|7024|7023|7011.7|7010.7|1080
1664957700000|2022-10-05 08:15:00|7015.2|7014.2|7006|7005|7017.2|7016.2|7005.2|7004.2|1193
1664958000000|2022-10-05 08:20:00|7005.7|7004.7|6997.5|6996.5|7006.5|7005.5|6992.7|6991.7|1629
1664958300000|2022-10-05 08:25:00|6997.7|6996.7|6993.5|6992.5|7001.2|7000.2|6987.2|6986.2|977
1664958600000|2022-10-05 08:30:00|6993.7|6992.7|6999.2|6998.2|7000.5|6999.5|6983.7|6982.7|1279
1664958900000|2022-10-05 08:35:00|6999|6998|7007.5|7006.5|7009.7|7008.7|6998.5|6997.5|824
1664959200000|2022-10-05 08:40:00|7007.7|7006.7|7005.7|7004.7|7009.7|7008.7|7000.2|6999.2|808
1664959500000|2022-10-05 08:45:00|7006.2|7005.2|7008.5|7007.5|7008.5|7007.5|7000.2|6999.2|537
1664959800000|2022-10-05 08:50:00|7008.7|7007.7|7008.2|7007.2|7013|7012|7006.2|7005.2|600
1664960100000|2022-10-05 08:55:00|7008.5|7007.5|7005.7|7004.7|7010.7|7009.7|7002|7001|672
1664960400000|2022-10-05 09:00:00|7007.2|7006.2|7006.5|7005.5|7009|7008|7002.2|7001.2|512
1664960700000|2022-10-05 09:05:00|7006.7|7005.7|7003.5|7002.5|7007.7|7006.7|7001.2|7000.2|456
1664961000000|2022-10-05 09:10:00|7003.7|7002.7|6996.7|6995.7|7004.2|7003.2|6995.5|6994.5|512
1664961300000|2022-10-05 09:15:00|6997|6996|6999|6998|6999.5|6998.5|6995|6994|479
1664961600000|2022-10-05 09:20:00|6998.7|6997.7|7007.5|7006.5|7008.7|7007.7|6996.2|6995.2|556
1664961900000|2022-10-05 09:25:00|7007.7|7006.7|7009.2|7008.2|7009.7|7008.7|7001.5|7000.5|478
1664962200000|2022-10-05 09:30:00|7009.5|7008.5|7004.5|7003.5|7010|7009|7001.7|7000.7|331
1664962500000|2022-10-05 09:35:00|7004.7|7003.7|6998.2|6997.2|7005|7004|6997.2|6996.2|622
1664962800000|2022-10-05 09:40:00|6998.5|6997.5|6987.5|6986.5|6998.5|6997.5|6985|6984|668
1664963100000|2022-10-05 09:45:00|6987.7|6986.7|6989|6988|6992.5|6991.5|6987|6986|436
1664963400000|2022-10-05 09:50:00|6988.7|6987.7|6982.7|6981.7|6990.5|6989.5|6982.7|6981.7|416
1664963700000|2022-10-05 09:55:00|6982.5|6981.5|6982|6981|6989.5|6988.5|6981.5|6980.5|701
1664964000000|2022-10-05 10:00:00|6983|6982|6990|6989|6990|6989|6977.2|6976.2|766
1664964300000|2022-10-05 10:05:00|6990.5|6989.5|6987.2|6986.2|6992|6991|6986.5|6985.5|334
1664964600000|2022-10-05 10:10:00|6987.5|6986.5|6993.5|6992.5|6995.2|6994.2|6987.2|6986.2|374
1664964900000|2022-10-05 10:15:00|6993.7|6992.7|6990|6989|6994.5|6993.5|6986.2|6985.2|325
1664965200000|2022-10-05 10:20:00|6990.2|6989.2|7000.2|6999.2|7000.5|6999.5|6989.5|6988.5|275
1664965500000|2022-10-05 10:25:00|7000.5|6999.5|7009.2|7008.2|7009.2|7008.2|6999.2|6998.2|376
1664965800000|2022-10-05 10:30:00|7009|7008|7006.2|7005.2|7014.2|7013.2|7006.2|7005.2|478
1664966100000|2022-10-05 10:35:00|7007|7006|7008.2|7007.2|7010|7009|7003|7002|292
1664966400000|2022-10-05 10:40:00|7008.7|7007.7|7011.5|7010.5|7015.2|7014.2|7006|7005|274
1664966700000|2022-10-05 10:45:00|7011.2|7010.2|7011.7|7010.7|7013|7012|7008|7007|419
1664967000000|2022-10-05 10:50:00|7011.5|7010.5|7016.2|7015.2|7017.5|7016.5|7011.2|7010.2|266
1664967300000|2022-10-05 10:55:00|7016.5|7015.5|7021.5|7020.5|7021.5|7020.5|7016.2|7015.2|596
1664967600000|2022-10-05 11:00:00|7022|7021|7021|7020|7022.7|7021.7|7015|7014|732
1664967900000|2022-10-05 11:05:00|7021.2|7020.2|7026|7025|7026|7025|7019.2|7018.2|350
1664968200000|2022-10-05 11:10:00|7025.7|7024.7|7016.5|7015.5|7026.5|7025.5|7014.5|7013.5|302
1664968500000|2022-10-05 11:15:00|7016.7|7015.7|7013.7|7012.7|7017.7|7016.7|7012.7|7011.7|375
1664968800000|2022-10-05 11:20:00|7014|7013|7009.5|7008.5|7015.2|7014.2|7008.5|7007.5|224
1664969100000|2022-10-05 11:25:00|7010|7009|7018.5|7017.5|7018.7|7017.7|7009.5|7008.5|216
1664969400000|2022-10-05 11:30:00|7018.2|7017.2|7021.5|7020.5|7027|7026|7018.2|7017.2|465
1664969700000|2022-10-05 11:35:00|7021.7|7020.7|7017.2|7016.2|7022.2|7021.2|7013|7012|386
1664970000000|2022-10-05 11:40:00|7017.3|7016.3|7023.3|7022.3|7025.6|7024.6|7016.8|7015.8|272
1664970300000|2022-10-05 11:45:00|7023.6|7022.6|7020.3|7019.3|7026.8|7025.8|7019.1|7018.1|398
1664970600000|2022-10-05 11:50:00|7020.6|7019.6|7023.1|7022.1|7024.1|7023.1|7019.1|7018.1|320
1664970900000|2022-10-05 11:55:00|7022.8|7021.8|7024.6|7023.6|7027.6|7026.6|7018.1|7017.1|548
1664971200000|2022-10-05 12:00:00|7024.8|7023.8|7023.8|7022.8|7027.8|7026.8|7020.6|7019.6|571
1664971500000|2022-10-05 12:05:00|7023.6|7022.6|7020.6|7019.6|7026.1|7025.1|7020.3|7019.3|327
1664971800000|2022-10-05 12:10:00|7020.3|7019.3|7024.6|7023.6|7027.8|7026.8|7019.8|7018.8|284
1664972100000|2022-10-05 12:15:00|7024.1|7023.1|7025.6|7024.6|7027.8|7026.8|7016.8|7015.8|328
1664972400000|2022-10-05 12:20:00|7025.3|7024.3|7025.3|7024.3|7026.3|7025.3|7020.1|7019.1|347
1664972700000|2022-10-05 12:25:00|7025.1|7024.1|7021.8|7020.8|7025.3|7024.3|7014.8|7013.8|377
1664973000000|2022-10-05 12:30:00|7021.3|7020.3|7036.3|7035.3|7038.1|7037.1|7020.1|7019.1|664
1664973300000|2022-10-05 12:35:00|7035.1|7034.1|7032.3|7031.3|7038.6|7037.6|7029.8|7028.8|727
1664973600000|2022-10-05 12:40:00|7032.1|7031.1|7032.6|7031.6|7035.6|7034.6|7031.1|7030.1|565
1664973900000|2022-10-05 12:45:00|7032.8|7031.8|7030.1|7029.1|7035.1|7034.1|7028.1|7027.1|683
1664974200000|2022-10-05 12:50:00|7030.3|7029.3|7040.1|7039.1|7040.1|7039.1|7029.8|7028.8|429
1664974500000|2022-10-05 12:55:00|7039.8|7038.8|7044.8|7043.8|7046.6|7045.6|7036.6|7035.6|1267
1664974800000|2022-10-05 13:00:00|7044.1|7043.1|7045.8|7044.8|7046.6|7045.6|7041.1|7040.1|876
1664975100000|2022-10-05 13:05:00|7045.6|7044.6|7042.8|7041.8|7051.1|7050.1|7041.3|7040.3|1132
1664975400000|2022-10-05 13:10:00|7043.1|7042.1|7038.6|7037.6|7047.8|7046.8|7037.3|7036.3|631
1664975700000|2022-10-05 13:15:00|7038.3|7037.3|7036.1|7035.1|7042.8|7041.8|7034.3|7033.3|613
1664976000000|2022-10-05 13:20:00|7036.3|7035.3|7036.1|7035.1|7039.6|7038.6|7031.3|7030.3|415
1664976300000|2022-10-05 13:25:00|7035.6|7034.6|7037.3|7036.3|7041.1|7040.1|7034.6|7033.6|598
1664976600000|2022-10-05 13:30:00|7037.6|7036.6|7045.8|7044.8|7050.1|7049.1|7037.6|7036.6|1154
1664976900000|2022-10-05 13:35:00|7046.1|7045.1|7039.1|7038.1|7057.1|7056.1|7036.8|7035.8|915
1664977200000|2022-10-05 13:40:00|7038.8|7037.8|7042.3|7041.3|7045.6|7044.6|7038.1|7037.1|648
1664977500000|2022-10-05 13:45:00|7042.1|7041.1|7052.8|7051.8|7058.8|7057.8|7042.1|7041.1|970
1664977800000|2022-10-05 13:50:00|7052.6|7051.6|7048.3|7047.3|7055.8|7054.8|7046.1|7045.1|654
1664978100000|2022-10-05 13:55:00|7048.6|7047.6|7051.8|7050.8|7053.3|7052.3|7047.3|7046.3|628
1664978400000|2022-10-05 14:00:00|7046.6|7045.6|7026.1|7025.1|7051.6|7050.6|7025.8|7024.8|1659
1664978700000|2022-10-05 14:05:00|7025.6|7024.6|7018.8|7017.8|7030.8|7029.8|7018.1|7017.1|1033
1664979000000|2022-10-05 14:10:00|7018.9|7017.9|7023.2|7022.2|7028.2|7027.2|7015.7|7014.7|777
1664979300000|2022-10-05 14:15:00|7023.7|7022.7|7022.4|7021.4|7026.7|7025.7|7019.4|7018.4|817
1664979600000|2022-10-05 14:20:00|7022.7|7021.7|7024.4|7023.4|7029.4|7028.4|7019.7|7018.7|892
1664979900000|2022-10-05 14:25:00|7024.2|7023.2|7023.7|7022.7|7029.9|7028.9|7021.7|7020.7|623
1664980200000|2022-10-05 14:30:00|7024.2|7023.2|7017.2|7016.2|7028.7|7027.7|7014.9|7013.9|793
1664980500000|2022-10-05 14:35:00|7017.4|7016.4|7025.4|7024.4|7026.7|7025.7|7014.4|7013.4|774
1664980800000|2022-10-05 14:40:00|7024.9|7023.9|7025.4|7024.4|7038.7|7037.7|7023.7|7022.7|1100
1664981100000|2022-10-05 14:45:00|7025.7|7024.7|7031.2|7030.2|7031.7|7030.7|7023.7|7022.7|832
1664981400000|2022-10-05 14:50:00|7031.4|7030.4|7034.4|7033.4|7035.9|7034.9|7024.9|7023.9|867
1664981700000|2022-10-05 14:55:00|7034.7|7033.7|7027.2|7026.2|7035.4|7034.4|7024.4|7023.4|748
1664982000000|2022-10-05 15:00:00|7026.9|7025.9|7036.4|7035.4|7038.7|7037.7|7025.7|7024.7|863
1664982300000|2022-10-05 15:05:00|7036.2|7035.2|7034.7|7033.7|7036.7|7035.7|7031.2|7030.2|889
1664982600000|2022-10-05 15:10:00|7034.9|7033.9|7038.7|7037.7|7039.2|7038.2|7030.9|7029.9|732
1664982900000|2022-10-05 15:15:00|7038.9|7037.9|7047.7|7046.7|7048.4|7047.4|7037.2|7036.2|1234
1664983200000|2022-10-05 15:20:00|7047.4|7046.4|7043.7|7042.7|7049.7|7048.7|7042.2|7041.2|1112
1664983500000|2022-10-05 15:25:00|7043.2|7042.2|7054.9|7052.9|7054.9|7052.9|7042.9|7041.9|5313
1664983800000|2022-10-05 15:30:00|7053.8|7051.8|7052.1|7050.1|7061.8|7059.8|7045.8|7043.8|5830
1664984100000|2022-10-05 15:35:00|7051.6|7049.6|7058.6|7056.6|7059.1|7057.1|7049.6|7047.6|1590
1664984400000|2022-10-05 15:40:00|7058.8|7056.8|7051.6|7049.6|7058.8|7056.8|7051.6|7049.6|644
1664984700000|2022-10-05 15:45:00|7051.3|7049.3|7046.8|7044.8|7052.6|7050.6|7046.8|7044.8|464
1664985000000|2022-10-05 15:50:00|7047.1|7045.1|7054.1|7052.1|7054.6|7052.6|7046.6|7044.6|416
1664985300000|2022-10-05 15:55:00|7054.3|7052.3|7051.8|7049.8|7055.6|7053.6|7050.6|7048.6|361
1664985600000|2022-10-05 16:00:00|7052.1|7050.1|7046.3|7044.3|7052.6|7050.6|7042.1|7040.1|359
1664985900000|2022-10-05 16:05:00|7046.1|7044.1|7055.3|7053.3|7060.3|7058.3|7046.1|7044.1|599
1664986200000|2022-10-05 16:10:00|7055.1|7053.1|7060.3|7058.3|7067.8|7065.8|7054.1|7052.1|377
1664986500000|2022-10-05 16:15:00|7060.6|7058.6|7066.3|7064.3|7072.1|7070.1|7059.6|7057.6|273
1664986800000|2022-10-05 16:20:00|7066.6|7064.6|7061.3|7059.3|7066.6|7064.6|7058.8|7056.8|247
1664987100000|2022-10-05 16:25:00|7061.6|7059.6|7054.8|7052.8|7062.1|7060.1|7053.8|7051.8|256
1664987400000|2022-10-05 16:30:00|7054.6|7052.6|7054.3|7052.3|7058.3|7056.3|7052.8|7050.8|257
1664987700000|2022-10-05 16:35:00|7053.8|7051.8|7054.8|7052.8|7056.3|7054.3|7050.8|7048.8|220
1664988000000|2022-10-05 16:40:00|7054.6|7052.6|7054.6|7052.6|7054.6|7052.6|7050.8|7048.8|104
1664988300000|2022-10-05 16:45:00|7054.3|7052.3|7068.3|7066.3|7068.8|7066.8|7052.6|7050.6|302
1664988600000|2022-10-05 16:50:00|7067.8|7065.8|7071.1|7069.1|7071.1|7069.1|7066.1|7064.1|194
1664988900000|2022-10-05 16:55:00|7070.8|7068.8|7064.8|7062.8|7071.1|7069.1|7064.3|7062.3|172
1664989200000|2022-10-05 17:00:00|7065.1|7063.1|7064.3|7062.3|7066.3|7064.3|7062.1|7060.1|293
1664989500000|2022-10-05 17:05:00|7064.1|7062.1|7063.3|7061.3|7071.1|7069.1|7063.1|7061.1|499
1664989800000|2022-10-05 17:10:00|7063.6|7061.6|7066.8|7064.8|7067.1|7065.1|7063.3|7061.3|225
1664990100000|2022-10-05 17:15:00|7067.1|7065.1|7071.6|7069.6|7071.6|7069.6|7066.1|7064.1|236
1664990400000|2022-10-05 17:20:00|7072.1|7070.1|7071.8|7069.8|7078.6|7076.6|7071.1|7069.1|203
1664990700000|2022-10-05 17:25:00|7072.1|7070.1|7067.8|7065.8|7073.1|7071.1|7067.8|7065.8|157
1664991000000|2022-10-05 17:30:00|7068.1|7066.1|7060.8|7058.8|7069.1|7067.1|7060.6|7058.6|192
1664991300000|2022-10-05 17:35:00|7060.6|7058.6|7066.3|7064.3|7066.8|7064.8|7060.3|7058.3|141
1664991600000|2022-10-05 17:40:00|7066.1|7064.1|7064.1|7062.1|7066.3|7064.3|7060.3|7058.3|208
1664991900000|2022-10-05 17:45:00|7063.8|7061.8|7069.1|7067.1|7070.3|7068.3|7061.8|7059.8|102
1664992200000|2022-10-05 17:50:00|7068.8|7066.8|7065.1|7063.1|7069.6|7067.6|7062.6|7060.6|88
1664992500000|2022-10-05 17:55:00|7065.3|7063.3|7059.1|7057.1|7066.3|7064.3|7058.3|7056.3|81
1664992800000|2022-10-05 18:00:00|7058.8|7056.8|7066.8|7064.8|7068.6|7066.6|7058.8|7056.8|126
1664993100000|2022-10-05 18:05:00|7067.1|7065.1|7065.1|7063.1|7069.3|7067.3|7064.3|7062.3|70
1664993400000|2022-10-05 18:10:00|7064.8|7062.8|7067.3|7065.3|7070.8|7068.8|7064.8|7062.8|110
1664993700000|2022-10-05 18:15:00|7067.1|7065.1|7070.3|7068.3|7071.8|7069.8|7064.8|7062.8|168
1664994000000|2022-10-05 18:20:00|7070.8|7068.8|7070.3|7068.3|7070.8|7068.8|7067.8|7065.8|78
1664994300000|2022-10-05 18:25:00|7070.1|7068.1|7069.8|7067.8|7072.3|7070.3|7065.1|7063.1|149
1664994600000|2022-10-05 18:30:00|7070.1|7068.1|7062.3|7060.3|7070.8|7068.8|7061.3|7059.3|98
1664994900000|2022-10-05 18:35:00|7062.1|7060.1|7066.8|7064.8|7069.1|7067.1|7061.6|7059.6|231
1664995200000|2022-10-05 18:40:00|7066.6|7064.6|7066.1|7064.1|7068.6|7066.6|7065.1|7063.1|62
1664995500000|2022-10-05 18:45:00|7066.3|7064.3|7062.8|7060.8|7067.3|7065.3|7062.1|7060.1|227
1664995800000|2022-10-05 18:50:00|7062.6|7060.6|7067.3|7065.3|7067.3|7065.3|7060.3|7058.3|175
1664996100000|2022-10-05 18:55:00|7067.1|7065.1|7071.1|7069.1|7071.8|7069.8|7066.6|7064.6|103
1664996400000|2022-10-05 19:00:00|7071.3|7069.3|7075.8|7073.8|7078.3|7076.3|7071.1|7069.1|183
1664996700000|2022-10-05 19:05:00|7075.6|7073.6|7074.3|7072.3|7076.3|7074.3|7070.3|7068.3|54
1664997000000|2022-10-05 19:10:00|7074.6|7072.6|7079.3|7077.3|7079.6|7077.6|7073.1|7071.1|136
1664997300000|2022-10-05 19:15:00|7079.6|7077.6|7082.6|7080.6|7084.6|7082.6|7077.3|7075.3|132
1664997600000|2022-10-05 19:20:00|7082.8|7080.8|7079.8|7077.8|7083.8|7081.8|7078.6|7076.6|165
1664997900000|2022-10-05 19:25:00|7080.1|7078.1|7073.8|7071.8|7080.1|7078.1|7072.8|7070.8|237
1664998200000|2022-10-05 19:30:00|7073.6|7071.6|7076.3|7074.3|7078.3|7076.3|7073.3|7071.3|160
1664998500000|2022-10-05 19:35:00|7076.1|7074.1|7075.8|7073.8|7079.6|7077.6|7074.3|7072.3|266
1664998800000|2022-10-05 19:40:00|7075.6|7073.6|7079.6|7077.6|7080.1|7078.1|7074.8|7072.8|117
1664999100000|2022-10-05 19:45:00|7079.3|7077.3|7063.6|7061.6|7079.3|7077.3|7063.6|7061.6|921
1664999400000|2022-10-05 19:50:00|7063.8|7061.8|7049.3|7047.3|7064.1|7062.1|7046.3|7044.3|1125
1664999700000|2022-10-05 19:55:00|7049.6|7047.6|7057.4|7053.4|7057.4|7053.4|7046.1|7044.1|1156
1665000000000|2022-10-05 20:00:00|7057.2|7053.2|7063.8|7059.8|7067.4|7063.4|7056.6|7052.6|0
1665000300000|2022-10-05 20:05:00|7063.9|7059.9|7065.9|7061.9|7067.6|7063.6|7063.8|7059.8|0
1665000600000|2022-10-05 20:10:00|7065.7|7061.7|7065.6|7061.6|7066.7|7062.7|7063.9|7059.9|0
1665000900000|2022-10-05 20:15:00|7065.7|7061.7|7061.5|7057.5|7066.2|7062.2|7061.5|7057.5|0
1665001200000|2022-10-05 20:20:00|7061.4|7057.4|7058.3|7054.3|7062.3|7058.3|7058.3|7054.3|0
1665001500000|2022-10-05 20:25:00|7058|7054|7055.6|7051.6|7058.3|7054.3|7054.3|7050.3|0
1665001800000|2022-10-05 20:30:00|7055.7|7051.7|7056.7|7052.7|7058|7054|7055.6|7051.6|0
1665002100000|2022-10-05 20:35:00|7056.5|7052.5|7056.5|7052.5|7056.8|7052.8|7054.2|7050.2|0
1665002400000|2022-10-05 20:40:00|7056.4|7052.4|7054.9|7050.9|7056.4|7052.4|7054.1|7050.1|0
1665002700000|2022-10-05 20:45:00|7055|7051|7054.6|7050.6|7056.4|7052.4|7054.6|7050.6|0
1665003000000|2022-10-05 20:50:00|7054.7|7050.7|7055.2|7051.2|7056.5|7052.5|7053.8|7049.8|0
1665003300000|2022-10-05 20:55:00|7055.3|7051.3|7055.8|7051.8|7056.6|7052.6|7055|7051|0
1665003600000|2022-10-05 21:00:00|7055.9|7051.9|7055.7|7051.7|7056.2|7052.2|7055.1|7051.1|0
1665003900000|2022-10-05 21:05:00|7056.5|7052.5|7062.7|7058.7|7062.7|7058.7|7056.3|7052.3|0
1665004200000|2022-10-05 21:10:00|7062.6|7058.6|7061.1|7057.1|7062.7|7058.7|7061.1|7057.1|0
1665004500000|2022-10-05 21:15:00|7061.2|7057.2|7060.9|7056.9|7061.2|7057.2|7060.8|7056.8|0
1665004800000|2022-10-05 21:20:00|7061|7057|7060.6|7056.6|7061.1|7057.1|7060.6|7056.6|0
1665005100000|2022-10-05 21:25:00|7060.7|7056.7|7061|7057|7061.1|7057.1|7060.7|7056.7|0
1665005400000|2022-10-05 21:30:00|7060.9|7056.9|7059|7055|7060.9|7056.9|7058.4|7054.4|0
1665005700000|2022-10-05 21:35:00|7058.9|7054.9|7058.4|7054.4|7059.6|7055.6|7058.1|7054.1|0
1665006000000|2022-10-05 21:40:00|7058.5|7054.5|7058.1|7054.1|7058.7|7054.7|7058.1|7054.1|0
1665006600000|2022-10-05 21:50:00|7058|7054|7059.3|7055.3|7059.3|7055.3|7058|7054|0
1665006900000|2022-10-05 21:55:00|7059.4|7055.4|7059.5|7055.5|7060.3|7056.3|7059.4|7055.4|0
1665007200000|2022-10-05 22:00:00|7059.6|7055.6|7056.5|7052.5|7061.1|7057.1|7054.8|7050.8|0
1665007500000|2022-10-05 22:05:00|7056.2|7052.2|7055.1|7051.1|7056.8|7052.8|7054.9|7050.9|0
1665007800000|2022-10-05 22:10:00|7055.3|7051.3|7056.5|7052.5|7057.8|7053.8|7054.3|7050.3|0
1665008100000|2022-10-05 22:15:00|7056.6|7052.6|7061.4|7057.4|7062.4|7058.4|7056.6|7052.6|0
1665008400000|2022-10-05 22:20:00|7061.5|7057.5|7061.4|7057.4|7061.8|7057.8|7058.3|7054.3|0
1665008700000|2022-10-05 22:25:00|7061.3|7057.3|7060|7056|7061.3|7057.3|7058.6|7054.6|0
1665009000000|2022-10-05 22:30:00|7059.9|7055.9|7059.3|7055.3|7060.3|7056.3|7057.6|7053.6|0
1665009300000|2022-10-05 22:35:00|7059.4|7055.4|7063.9|7059.9|7064.8|7060.8|7059.4|7055.4|0
1665009600000|2022-10-05 22:40:00|7063.8|7059.8|7063.5|7059.5|7064.9|7060.9|7063|7059|0
1665009900000|2022-10-05 22:45:00|7063.6|7059.6|7064.6|7060.6|7064.6|7060.6|7063.4|7059.4|0
1665010200000|2022-10-05 22:50:00|7064.7|7060.7|7066.4|7062.4|7067.2|7063.2|7062.7|7058.7|0
1665010500000|2022-10-05 22:55:00|7066.2|7062.2|7065.6|7061.6|7067.2|7063.2|7064.7|7060.7|0
1665010800000|2022-10-05 23:00:00|7065.5|7061.5|7063.3|7059.3|7066.8|7062.8|7063.2|7059.2|0
1665011100000|2022-10-05 23:05:00|7063.4|7059.4|7063.3|7059.3|7064.2|7060.2|7062.4|7058.4|0
1665011400000|2022-10-05 23:10:00|7063.4|7059.4|7065.6|7061.6|7066.7|7062.7|7063.2|7059.2|0
1665011700000|2022-10-05 23:15:00|7065.5|7061.5|7071|7067|7071|7067|7065.3|7061.3|0
1665012000000|2022-10-05 23:20:00|7070.8|7066.8|7072.8|7068.8|7073.2|7069.2|7070.8|7066.8|0
1665012300000|2022-10-05 23:25:00|7072.7|7068.7|7070.5|7066.5|7073.3|7069.3|7069.9|7065.9|0
1665012600000|2022-10-05 23:30:00|7070.3|7066.3|7071.7|7067.7|7071.7|7067.7|7069.6|7065.6|0
1665012900000|2022-10-05 23:35:00|7071.6|7067.6|7073|7069|7073|7069|7071.2|7067.2|0
1665013200000|2022-10-05 23:40:00|7072.9|7068.9|7077.4|7073.4|7077.4|7073.4|7072.1|7068.1|0
1665013500000|2022-10-05 23:45:00|7077.5|7073.5|7080|7076|7080.3|7076.3|7077.5|7073.5|0
1665013800000|2022-10-05 23:50:00|7080.1|7076.1|7079.1|7075.1|7085.2|7081.2|7078|7074|0
1665014100000|2022-10-05 23:55:00|7079.2|7075.2|7077.1|7073.1|7081.5|7077.5|7075.1|7071.1|0
1665014400000|2022-10-06 00:00:00|7077.2|7073.2|7076.6|7073.6|7077.8|7073.8|7066.3|7062.4|37
1665014700000|2022-10-06 00:05:00|7076.8|7073.8|7074.3|7071.3|7077.6|7074.6|7072.3|7069.3|36
1665015000000|2022-10-06 00:10:00|7074.6|7071.6|7081.3|7078.3|7083.1|7080.1|7074.6|7071.6|30
1665015300000|2022-10-06 00:15:00|7081.1|7078.1|7088.1|7085.1|7088.8|7085.8|7078.8|7075.8|100
1665015600000|2022-10-06 00:20:00|7087.6|7084.6|7089.3|7086.3|7090.8|7087.8|7085.8|7082.8|47
1665015900000|2022-10-06 00:25:00|7089.1|7086.1|7092.1|7089.1|7092.8|7089.8|7088.8|7085.8|24
1665016200000|2022-10-06 00:30:00|7091.8|7088.8|7091.8|7088.8|7093.6|7090.6|7091.1|7088.1|33
1665016500000|2022-10-06 00:35:00|7091.1|7088.1|7090.3|7087.3|7091.1|7088.1|7088.1|7085.1|25
1665016800000|2022-10-06 00:40:00|7091.3|7088.3|7089.6|7086.6|7092.3|7089.3|7089.3|7086.3|30
1665017100000|2022-10-06 00:45:00|7089.8|7086.8|7090.3|7087.3|7091.3|7088.3|7089.8|7086.8|41
1665017400000|2022-10-06 00:50:00|7088.8|7085.8|7086.8|7083.8|7090.1|7087.1|7086.8|7083.8|32
1665017700000|2022-10-06 00:55:00|7086.6|7083.6|7085.6|7082.6|7088.1|7085.1|7084.8|7081.8|31
1665018000000|2022-10-06 01:00:00|7086.1|7083.1|7086.3|7083.3|7086.6|7083.6|7082.1|7079.1|47
1665018300000|2022-10-06 01:05:00|7086.6|7083.6|7086.6|7083.6|7090.1|7087.1|7085.6|7082.6|48
1665018600000|2022-10-06 01:10:00|7086.3|7083.3|7082.6|7079.6|7086.6|7083.6|7082.1|7079.1|28
1665018900000|2022-10-06 01:15:00|7082.3|7079.3|7089.1|7086.1|7089.1|7086.1|7081.1|7078.1|21
1665019200000|2022-10-06 01:20:00|7088.8|7085.8|7077.6|7074.6|7089.3|7086.3|7077.6|7074.6|41
1665019500000|2022-10-06 01:25:00|7077.8|7074.8|7078.6|7075.6|7081.3|7078.3|7077.3|7074.3|17
1665019800000|2022-10-06 01:30:00|7078.3|7075.3|7085.1|7082.1|7085.3|7082.3|7074.3|7071.3|25
1665020100000|2022-10-06 01:35:00|7085.3|7082.3|7083.3|7080.3|7085.6|7082.6|7079.6|7076.6|27
1665020400000|2022-10-06 01:40:00|7083.1|7080.1|7084.8|7081.8|7084.8|7081.8|7079.3|7076.3|28
1665020700000|2022-10-06 01:45:00|7084.3|7081.3|7086.6|7083.6|7088.6|7085.6|7083.8|7080.8|23
1665021000000|2022-10-06 01:50:00|7086.8|7083.8|7088.6|7085.6|7094.8|7091.8|7086.8|7083.8|26
1665021300000|2022-10-06 01:55:00|7088.3|7085.3|7085.3|7082.3|7089.6|7086.6|7084.8|7081.8|24
1665021600000|2022-10-06 02:00:00|7085.1|7082.1|7088.3|7085.3|7090.3|7087.3|7084.8|7081.8|17
1665021900000|2022-10-06 02:05:00|7088.1|7085.1|7084.6|7081.6|7089.6|7086.6|7084.6|7081.6|16
1665022200000|2022-10-06 02:10:00|7084.8|7081.8|7086.3|7083.3|7087.1|7084.1|7083.6|7080.6|27
1665022500000|2022-10-06 02:15:00|7086.1|7083.1|7085.6|7082.6|7087.8|7084.8|7084.3|7081.3|15
1665022800000|2022-10-06 02:20:00|7086.1|7083.1|7084.8|7081.8|7088.8|7085.8|7084.8|7081.8|16
1665023100000|2022-10-06 02:25:00|7085.1|7082.1|7085.6|7082.6|7087.8|7084.8|7085.1|7082.1|16
1665023400000|2022-10-06 02:30:00|7085.3|7082.3|7087.6|7084.6|7088.6|7085.6|7083.1|7080.1|14
1665023700000|2022-10-06 02:35:00|7087.8|7084.8|7086.3|7083.3|7088.1|7085.1|7085.1|7082.1|28
1665024000000|2022-10-06 02:40:00|7086.1|7083.1|7085.1|7082.1|7087.6|7084.6|7085.1|7082.1|14
1665024300000|2022-10-06 02:45:00|7085.6|7082.6|7088.3|7085.3|7089.3|7086.3|7085.6|7082.6|33
1665024600000|2022-10-06 02:50:00|7087.8|7084.8|7089.1|7086.1|7089.3|7086.3|7086.6|7083.6|9
1665024900000|2022-10-06 02:55:00|7088.6|7085.6|7088.3|7085.3|7091.3|7088.3|7088.1|7085.1|25
1665025200000|2022-10-06 03:00:00|7089.1|7086.1|7089.3|7086.3|7090.6|7087.6|7088.6|7085.6|25
1665025500000|2022-10-06 03:05:00|7088.6|7085.6|7088.6|7085.6|7089.8|7086.8|7087.8|7084.8|8
1665025800000|2022-10-06 03:10:00|7088.3|7085.3|7091.1|7088.1|7091.1|7088.1|7087.8|7084.8|18
1665026100000|2022-10-06 03:15:00|7090.8|7087.8|7089.8|7086.8|7092.3|7089.3|7089.1|7086.1|20
1665026400000|2022-10-06 03:20:00|7090.8|7087.8|7091.3|7088.3|7091.3|7088.3|7089.3|7086.3|19
1665026700000|2022-10-06 03:25:00|7091.1|7088.1|7092.8|7089.8|7094.1|7091.1|7089.6|7086.6|36
1665027000000|2022-10-06 03:30:00|7092.6|7089.6|7090.3|7087.3|7093.1|7090.1|7088.8|7085.8|39
1665027300000|2022-10-06 03:35:00|7091.1|7088.1|7090.8|7087.8|7091.8|7088.8|7090.3|7087.3|32
1665027600000|2022-10-06 03:40:00|7091.1|7088.1|7092.3|7089.3|7092.8|7089.8|7089.6|7086.6|35
1665027900000|2022-10-06 03:45:00|7092.6|7089.6|7090.6|7087.6|7092.8|7089.8|7090.6|7087.6|38
1665028200000|2022-10-06 03:50:00|7090.8|7087.8|7091.3|7088.3|7091.3|7088.3|7089.3|7086.3|29
1665028500000|2022-10-06 03:55:00|7091.1|7088.1|7090.6|7087.6|7091.8|7088.8|7090.1|7087.1|29
1665028800000|2022-10-06 04:00:00|7090.8|7087.8|7090.3|7087.3|7091.6|7088.6|7088.3|7085.3|42
1665029100000|2022-10-06 04:05:00|7090.1|7087.1|7089.8|7086.8|7090.3|7087.3|7088.6|7085.6|31
1665029400000|2022-10-06 04:10:00|7090.1|7087.1|7090.1|7087.1|7091.3|7088.3|7089.1|7086.1|22
1665029700000|2022-10-06 04:15:00|7090.3|7087.3|7090.8|7087.8|7091.3|7088.3|7088.1|7085.1|49
1665030000000|2022-10-06 04:20:00|7091.1|7088.1|7092.6|7089.6|7092.8|7089.8|7091.1|7088.1|34
1665030300000|2022-10-06 04:25:00|7092.8|7089.8|7091.6|7088.6|7093.1|7090.1|7089.6|7086.6|40
1665030600000|2022-10-06 04:30:00|7091.1|7088.1|7090.3|7087.3|7091.1|7088.1|7089.6|7086.6|25
1665030900000|2022-10-06 04:35:00|7090.1|7087.1|7089.1|7086.1|7092.1|7089.1|7089.1|7086.1|19
1665031200000|2022-10-06 04:40:00|7089.3|7086.3|7090.8|7087.8|7090.8|7087.8|7089.3|7086.3|6
1665031500000|2022-10-06 04:45:00|7091.1|7088.1|7092.8|7089.8|7093.3|7090.3|7091.1|7088.1|21
1665031800000|2022-10-06 04:50:00|7093.3|7090.3|7094.6|7091.6|7094.6|7091.6|7092.8|7089.8|15
1665032100000|2022-10-06 04:55:00|7094.3|7091.3|7098.3|7095.3|7102.3|7099.3|7093.8|7090.8|323
1665032400000|2022-10-06 05:00:00|7098.6|7095.6|7097.3|7094.3|7100.1|7097.1|7096.6|7093.6|62
1665032700000|2022-10-06 05:05:00|7096.8|7093.8|7098.3|7095.3|7100.6|7097.6|7096.6|7093.6|57
1665033000000|2022-10-06 05:10:00|7097.8|7094.8|7100.3|7097.3|7101.6|7098.6|7097.1|7094.1|23
1665033300000|2022-10-06 05:15:00|7100.1|7097.1|7098.8|7095.8|7100.6|7097.6|7098.3|7095.3|23
1665033600000|2022-10-06 05:20:00|7098.6|7095.6|7098.8|7095.8|7099.8|7096.8|7097.6|7094.6|35
1665033900000|2022-10-06 05:25:00|7099.1|7096.1|7100.8|7097.8|7100.8|7097.8|7098.6|7095.6|18
1665034200000|2022-10-06 05:30:00|7100.6|7097.6|7101.6|7098.6|7102.6|7099.6|7100.1|7097.1|12
1665034500000|2022-10-06 05:35:00|7101.8|7098.8|7104.3|7101.3|7104.8|7101.8|7101.6|7098.6|72
1665034800000|2022-10-06 05:40:00|7104.8|7101.8|7104.3|7101.3|7105.1|7102.1|7104.3|7101.3|42
1665035100000|2022-10-06 05:45:00|7104.6|7101.6|7105.8|7102.8|7106.3|7103.3|7104.3|7101.3|21
1665035400000|2022-10-06 05:50:00|7104.6|7101.6|7104.3|7101.3|7104.6|7101.6|7104.3|7101.3|6
1665035700000|2022-10-06 05:55:00|7104.1|7101.1|7104.1|7101.1|7105.6|7102.6|7104.1|7101.1|73
1665036000000|2022-10-06 06:00:00|7103.6|7101.6|7097.8|7095.8|7103.6|7101.6|7095.8|7093.8|301
1665036300000|2022-10-06 06:05:00|7097.3|7095.3|7097.3|7095.3|7102.6|7100.6|7096.3|7094.3|178
1665036600000|2022-10-06 06:10:00|7096.8|7094.8|7091.3|7089.3|7096.8|7094.8|7088.3|7086.3|246
1665036900000|2022-10-06 06:15:00|7090.8|7088.8|7083.8|7081.8|7090.8|7088.8|7083.6|7081.6|171
1665037200000|2022-10-06 06:20:00|7084.1|7082.1|7084.3|7082.3|7087.1|7085.1|7082.1|7080.1|200
1665037500000|2022-10-06 06:25:00|7084.6|7082.6|7080.3|7078.3|7085.3|7083.3|7078.6|7076.6|152
1665037800000|2022-10-06 06:30:00|7080.1|7078.1|7085.1|7083.1|7085.6|7083.6|7077.6|7075.6|138
1665038100000|2022-10-06 06:35:00|7084.8|7082.8|7082.1|7080.1|7085.3|7083.3|7080.6|7078.6|200
1665038400000|2022-10-06 06:40:00|7082.3|7080.3|7090.8|7088.8|7091.8|7089.8|7081.6|7079.6|169
1665038700000|2022-10-06 06:45:00|7091.3|7089.3|7089.1|7087.1|7091.3|7089.3|7087.6|7085.6|100
1665039000000|2022-10-06 06:50:00|7088.6|7086.6|7084.1|7082.1|7088.6|7086.6|7082.8|7080.8|165
1665039300000|2022-10-06 06:55:00|7083.8|7081.8|7072.1|7070.1|7086.3|7084.3|7072.1|7070.1|558
1665039600000|2022-10-06 07:00:00|7071.6|7070.6|7064.8|7063.8|7071.6|7070.6|7048.1|7047.1|4281
1665039900000|2022-10-06 07:05:00|7065.3|7064.3|7063.8|7062.8|7067.3|7066.3|7052.8|7051.8|1520
1665040200000|2022-10-06 07:10:00|7064.3|7063.3|7076.1|7075.1|7076.3|7075.3|7061.1|7060.1|1373
1665040500000|2022-10-06 07:15:00|7076.3|7075.3|7069.1|7068.1|7080.8|7079.8|7067.8|7066.8|801
1665040800000|2022-10-06 07:20:00|7068.8|7067.8|7059.8|7058.8|7070.6|7069.6|7057.3|7056.3|738
1665041100000|2022-10-06 07:25:00|7060.1|7059.1|7071.8|7070.8|7074.1|7073.1|7058.6|7057.6|700
1665041400000|2022-10-06 07:30:00|7072.1|7071.1|7058.1|7057.1|7072.6|7071.6|7055.6|7054.6|922
1665041700000|2022-10-06 07:35:00|7057.8|7056.8|7047.8|7046.8|7059.8|7058.8|7045.3|7044.3|706
1665042000000|2022-10-06 07:40:00|7048.4|7047.4|7044.7|7043.7|7052.2|7051.2|7044.7|7043.7|543
1665042300000|2022-10-06 07:45:00|7043.4|7042.4|7053.7|7052.7|7054.2|7053.2|7037.7|7036.7|929
1665042600000|2022-10-06 07:50:00|7053.9|7052.9|7056.2|7055.2|7056.2|7055.2|7048.9|7047.9|629
1665042900000|2022-10-06 07:55:00|7055.9|7054.9|7060.7|7059.7|7063.2|7062.2|7050.9|7049.9|692
1665043200000|2022-10-06 08:00:00|7060.9|7059.9|7064.7|7063.7|7065.9|7064.9|7056.9|7055.9|740
1665043500000|2022-10-06 08:05:00|7064.4|7063.4|7065.4|7064.4|7078.4|7077.4|7062.4|7061.4|803
1665043800000|2022-10-06 08:10:00|7065.2|7064.2|7059.2|7058.2|7066.7|7065.7|7054.2|7053.2|652
1665044100000|2022-10-06 08:15:00|7058.9|7057.9|7063.4|7062.4|7069.2|7068.2|7058.9|7057.9|434
1665044400000|2022-10-06 08:20:00|7063.2|7062.2|7056.2|7055.2|7064.9|7063.9|7056.2|7055.2|508
1665044700000|2022-10-06 08:25:00|7056.4|7055.4|7055.4|7054.4|7057.9|7056.9|7052.7|7051.7|393
1665045000000|2022-10-06 08:30:00|7055.2|7054.2|7050.7|7049.7|7056.9|7055.9|7046.7|7045.7|564
1665045300000|2022-10-06 08:35:00|7050.4|7049.4|7049.9|7048.9|7054.4|7053.4|7045.9|7044.9|608
1665045600000|2022-10-06 08:40:00|7049.7|7048.7|7038.9|7037.9|7051.2|7050.2|7035.4|7034.4|595
1665045900000|2022-10-06 08:45:00|7039.2|7038.2|7044.7|7043.7|7049.2|7048.2|7037.7|7036.7|539
1665046200000|2022-10-06 08:50:00|7044.9|7043.9|7051.9|7050.9|7052.2|7051.2|7039.4|7038.4|588
1665046500000|2022-10-06 08:55:00|7051.7|7050.7|7042.7|7041.7|7053.2|7052.2|7041.9|7040.9|582
1665046800000|2022-10-06 09:00:00|7042.4|7041.4|7037.7|7036.7|7043.2|7042.2|7033.9|7032.9|685
1665047100000|2022-10-06 09:05:00|7037.4|7036.4|7045.2|7044.2|7047.2|7046.2|7037.2|7036.2|346
1665047400000|2022-10-06 09:10:00|7044.9|7043.9|7045.9|7044.9|7049.4|7048.4|7043.7|7042.7|638
1665047700000|2022-10-06 09:15:00|7046.2|7045.2|7045.4|7044.4|7048.2|7047.2|7041.2|7040.2|533
1665048000000|2022-10-06 09:20:00|7045.2|7044.2|7047.9|7046.9|7049.2|7048.2|7042.7|7041.7|473
1665048300000|2022-10-06 09:25:00|7047.7|7046.7|7049.7|7048.7|7051.2|7050.2|7045.9|7044.9|404
1665048600000|2022-10-06 09:30:00|7049.4|7048.4|7043.7|7042.7|7050.2|7049.2|7043.7|7042.7|275
1665048900000|2022-10-06 09:35:00|7043.9|7042.9|7036.9|7035.9|7044.2|7043.2|7034.9|7033.9|334
1665049200000|2022-10-06 09:40:00|7036.4|7035.4|7036.2|7035.2|7038.2|7037.2|7032.4|7031.4|404
1665049500000|2022-10-06 09:45:00|7035.9|7034.9|7035.7|7034.7|7039.2|7038.2|7033.2|7032.2|383
1665049800000|2022-10-06 09:50:00|7035.9|7034.9|7027.2|7026.2|7036.2|7035.2|7026.7|7025.7|467
1665050100000|2022-10-06 09:55:00|7026.7|7025.7|7020.7|7019.7|7028.2|7027.2|7017.2|7016.2|666
1665050400000|2022-10-06 10:00:00|7020.4|7019.4|7022.9|7021.9|7024.2|7023.2|7016.7|7015.7|717
1665050700000|2022-10-06 10:05:00|7022.7|7021.7|7016.7|7015.7|7024.2|7023.2|7013.7|7012.7|575
1665051000000|2022-10-06 10:10:00|7016.9|7015.9|7021.4|7020.4|7023.4|7022.4|7015.2|7014.2|699
1665051300000|2022-10-06 10:15:00|7021.2|7020.2|7016.4|7015.4|7023.7|7022.7|7015.9|7014.9|758
1665051600000|2022-10-06 10:20:00|7016.2|7015.2|7019.7|7018.7|7020.7|7019.7|7015.9|7014.9|827
1665051900000|2022-10-06 10:25:00|7019.2|7018.2|7017.4|7016.4|7019.7|7018.7|7013.2|7012.2|679
1665052200000|2022-10-06 10:30:00|7017.9|7016.9|7022.2|7021.2|7022.7|7021.7|7014.9|7013.9|648
1665052500000|2022-10-06 10:35:00|7022.4|7021.4|7021.9|7020.9|7024.2|7023.2|7019.9|7018.9|466
1665052800000|2022-10-06 10:40:00|7022.2|7021.2|7008.2|7007.2|7022.7|7021.7|7007.9|7006.9|1109
1665053100000|2022-10-06 10:45:00|7007.7|7006.7|7006.7|7005.7|7008.9|7007.9|7001.7|7000.7|1117
1665053400000|2022-10-06 10:50:00|7006.4|7005.4|7006.7|7005.7|7007.2|7006.2|7003.2|7002.2|656
1665053700000|2022-10-06 10:55:00|7006.4|7005.4|7004.7|7003.7|7007.2|7006.2|7000.2|6999.2|784
1665054000000|2022-10-06 11:00:00|7005.7|7004.7|7009.2|7008.2|7011.9|7010.9|7003.2|7002.2|921
1665054300000|2022-10-06 11:05:00|7008.9|7007.9|7007.7|7006.7|7011.2|7010.2|7004.9|7003.9|714
1665054600000|2022-10-06 11:10:00|7007.9|7006.9|7004.4|7003.4|7009.2|7008.2|7003.7|7002.7|492
1665054900000|2022-10-06 11:15:00|7004.2|7003.2|7000.4|6999.4|7007.7|7006.7|6999.7|6998.7|496
1665055200000|2022-10-06 11:20:00|7000.9|6999.9|7000.9|6999.9|7004.2|7003.2|6995.7|6994.7|530
1665055500000|2022-10-06 11:25:00|7000.7|6999.7|6997.4|6996.4|7001.7|7000.7|6994.9|6993.9|407
1665055800000|2022-10-06 11:30:00|6997.7|6996.7|7007.2|7006.2|7011.2|7010.2|6996.4|6995.4|713
1665056100000|2022-10-06 11:35:00|7006.9|7005.9|7001.2|7000.2|7007.2|7006.2|6999.2|6998.2|642
1665056400000|2022-10-06 11:40:00|7000.5|6999.5|7000|6999|7001.7|7000.7|6995.7|6994.7|562
1665056700000|2022-10-06 11:45:00|6999.7|6998.7|6997|6996|7000|6999|6995.5|6994.5|842
1665057000000|2022-10-06 11:50:00|6996.5|6995.5|7000.2|6999.2|7001|7000|6996.5|6995.5|678
1665057300000|2022-10-06 11:55:00|7000.5|6999.5|6996.5|6995.5|7002|7001|6996|6995|672
1665057600000|2022-10-06 12:00:00|6996.7|6995.7|6998.2|6997.2|7000.2|6999.2|6995|6994|701
1665057900000|2022-10-06 12:05:00|6998|6997|6994|6993|6998|6997|6992.2|6991.2|632
1665058200000|2022-10-06 12:10:00|6993.7|6992.7|7002|7001|7002|7001|6993.5|6992.5|688
1665058500000|2022-10-06 12:15:00|7001.5|7000.5|6999.5|6998.5|7002|7001|6998|6997|485
1665058800000|2022-10-06 12:20:00|7000|6999|6998.7|6997.7|7001|7000|6998.5|6997.5|727
1665059100000|2022-10-06 12:25:00|6998.5|6997.5|6992.5|6991.5|6998.7|6997.7|6992.5|6991.5|565
1665059400000|2022-10-06 12:30:00|6992.7|6991.7|7000.2|6999.2|7006.7|7005.7|6992.5|6991.5|1773
1665059700000|2022-10-06 12:35:00|7000|6999|6999.7|6998.7|7002.5|7001.5|6995.5|6994.5|761
1665060000000|2022-10-06 12:40:00|6999|6998|6999|6998|7002.5|7001.5|6996.2|6995.2|1097
1665060300000|2022-10-06 12:45:00|6999.2|6998.2|6992|6991|7001|7000|6991.7|6990.7|796
1665060600000|2022-10-06 12:50:00|6992.2|6991.2|6988.2|6987.2|6994.7|6993.7|6987.7|6986.7|660
1665060900000|2022-10-06 12:55:00|6988|6987|6991.5|6990.5|6991.7|6990.7|6985.7|6984.7|730
1665061200000|2022-10-06 13:00:00|6991.2|6990.2|6986.5|6985.5|6991.5|6990.5|6982.2|6981.2|683
1665061500000|2022-10-06 13:05:00|6986.7|6985.7|6984.2|6983.2|6987.7|6986.7|6981.7|6980.7|677
1665061800000|2022-10-06 13:10:00|6984.5|6983.5|6985.2|6984.2|6986|6985|6978.2|6977.2|1082
1665062100000|2022-10-06 13:15:00|6985|6984|6982.5|6981.5|6985.7|6984.7|6981.2|6980.2|623
1665062400000|2022-10-06 13:20:00|6982.7|6981.7|6979|6978|6983.2|6982.2|6976.7|6975.7|769
1665062700000|2022-10-06 13:25:00|6979.2|6978.2|6983|6982|6984.5|6983.5|6979.2|6978.2|650
1665063000000|2022-10-06 13:30:00|6982.7|6981.7|6985|6984|6995.2|6994.2|6981.5|6980.5|3629
1665063300000|2022-10-06 13:35:00|6984.5|6983.5|6988|6987|6988|6987|6973.2|6972.2|1939
1665063600000|2022-10-06 13:40:00|6988.2|6987.2|6994.5|6993.5|6996.7|6995.7|6985.2|6984.2|2129
1665063900000|2022-10-06 13:45:00|6995|6994|6987|6986|6996.5|6995.5|6984.2|6983.2|1383
1665064200000|2022-10-06 13:50:00|6987.2|6986.2|6994.5|6993.5|6997.5|6996.5|6986.5|6985.5|1633
1665064500000|2022-10-06 13:55:00|6994.2|6993.2|6983.5|6982.5|6995.2|6994.2|6980|6979|1272
1665064800000|2022-10-06 14:00:00|6983.7|6982.7|6973.5|6972.5|6983.7|6982.7|6967.2|6966.2|1373
1665065100000|2022-10-06 14:05:00|6973.7|6972.7|6973|6972|6974|6973|6964|6963|1454
1665065400000|2022-10-06 14:10:00|6973.3|6972.3|6968.8|6967.8|6974.5|6973.5|6960.3|6959.3|1719
1665065700000|2022-10-06 14:15:00|6969|6968|6978.5|6977.5|6979.3|6978.3|6968.3|6967.3|1281
1665066000000|2022-10-06 14:20:00|6978.8|6977.8|6980|6979|6983.5|6982.5|6974.8|6973.8|924
1665066300000|2022-10-06 14:25:00|6980.3|6979.3|6974|6973|6984.3|6983.3|6973.8|6972.8|1045
1665066600000|2022-10-06 14:30:00|6973.8|6972.8|6970.3|6969.3|6978.3|6977.3|6969.8|6968.8|886
1665066900000|2022-10-06 14:35:00|6970.5|6969.5|6976|6975|6977.8|6976.8|6967.3|6966.3|778
1665067200000|2022-10-06 14:40:00|6975.8|6974.8|6983.8|6982.8|6985.3|6984.3|6975.5|6974.5|607
1665067500000|2022-10-06 14:45:00|6983.5|6982.5|6991.5|6990.5|6994.3|6993.3|6979.3|6978.3|801
1665067800000|2022-10-06 14:50:00|6991.8|6990.8|6997|6996|6997.3|6996.3|6989.3|6988.3|746
1665068100000|2022-10-06 14:55:00|6997.3|6996.3|6998.5|6997.5|6999.8|6998.8|6992.3|6991.3|993
1665068400000|2022-10-06 15:00:00|6998.8|6997.8|6994.3|6993.3|6999.5|6998.5|6991.8|6990.8|1204
1665068700000|2022-10-06 15:05:00|6994.5|6993.5|7001.5|7000.5|7005.3|7004.3|6993|6992|1053
1665069000000|2022-10-06 15:10:00|7002|7001|6995.3|6994.3|7002|7001|6995|6994|962
1665069300000|2022-10-06 15:15:00|6995.5|6994.5|7007.3|7006.3|7008.3|7007.3|6993.3|6992.3|1127
1665069600000|2022-10-06 15:20:00|7007.5|7006.5|7010|7009|7010.3|7009.3|7005|7004|1540
1665069900000|2022-10-06 15:25:00|7010.3|7009.3|7000.8|6998.8|7010.3|7009.3|7000.3|6998.8|3708
1665070200000|2022-10-06 15:30:00|7001.3|6999.3|6996|6994|7003.3|7001.3|6994.3|6992.3|5788
1665070500000|2022-10-06 15:35:00|6997|6995|6992.8|6990.8|7003.3|7001.3|6992.3|6990.3|2371
1665070800000|2022-10-06 15:40:00|6992.5|6990.5|6991.5|6989.5|6997.3|6995.3|6989.8|6987.8|670
1665071100000|2022-10-06 15:45:00|6991.8|6989.8|6994.5|6992.5|6999.3|6997.3|6989.8|6987.8|751
1665071400000|2022-10-06 15:50:00|6994.3|6992.3|6999.5|6997.5|7003|7001|6991.8|6989.8|679
1665071700000|2022-10-06 15:55:00|6999.3|6997.3|6988.8|6986.8|7002|7000|6987|6985|690
1665072000000|2022-10-06 16:00:00|6988.5|6986.5|6985.5|6983.5|6992.5|6990.5|6984.5|6982.5|449
1665072300000|2022-10-06 16:05:00|6985.8|6983.8|6983.8|6981.8|6987.5|6985.5|6982.8|6980.8|374
1665072600000|2022-10-06 16:10:00|6983.5|6981.5|6983.8|6981.8|6984.8|6982.8|6981|6979|310
1665072900000|2022-10-06 16:15:00|6983.5|6981.5|6986.5|6984.5|6987.5|6985.5|6980.5|6978.5|406
1665073200000|2022-10-06 16:20:00|6986.3|6984.3|6992|6990|6992.8|6990.8|6986.3|6984.3|193
1665073500000|2022-10-06 16:25:00|6992.3|6990.3|6996.8|6994.8|6996.8|6994.8|6992|6990|129
1665073800000|2022-10-06 16:30:00|6996.5|6994.5|6998|6996|6999.3|6997.3|6993.8|6991.8|267
1665074100000|2022-10-06 16:35:00|6997.8|6995.8|7003|7001|7003|7001|6996.5|6994.5|237
1665074400000|2022-10-06 16:40:00|7002.8|7000.8|7007.3|7005.3|7007.5|7005.5|7000.5|6998.5|123
1665074700000|2022-10-06 16:45:00|7007|7005|7008.3|7006.3|7010.3|7008.3|7004.3|7002.3|237
1665075000000|2022-10-06 16:50:00|7008.5|7006.5|7006.5|7004.5|7008.5|7006.5|7004.8|7002.8|241
1665075300000|2022-10-06 16:55:00|7006.3|7004.3|7007.5|7005.5|7009|7007|7005.5|7003.5|222
1665075600000|2022-10-06 17:00:00|7007.8|7005.8|7004.3|7002.3|7009|7007|7001.8|6999.8|140
1665075900000|2022-10-06 17:05:00|7004.5|7002.5|7000|6998|7005.3|7003.3|6999.8|6997.8|236
1665076200000|2022-10-06 17:10:00|6999.5|6997.5|7007|7005|7007.5|7005.5|6999.3|6997.3|160
1665076500000|2022-10-06 17:15:00|7006.8|7004.8|7006|7004|7008.8|7006.8|7003.8|7001.8|102
1665076800000|2022-10-06 17:20:00|7005.8|7003.8|7005|7003|7009.8|7007.8|7003|7001|259
1665077100000|2022-10-06 17:25:00|7004.5|7002.5|7004.5|7002.5|7005.5|7003.5|7001|6999|44
1665077400000|2022-10-06 17:30:00|7004.3|7002.3|6997|6995|7004.8|7002.8|6995|6993|134
1665077700000|2022-10-06 17:35:00|6997.3|6995.3|6995.8|6993.8|6998|6996|6995|6993|62
1665078000000|2022-10-06 17:40:00|6995.5|6993.5|7000.3|6998.3|7000.5|6998.5|6995|6993|57
1665078300000|2022-10-06 17:45:00|7000.5|6998.5|7002.5|7000.5|7002.8|7000.8|6999|6997|57
1665078600000|2022-10-06 17:50:00|7002.3|7000.3|7000.5|6998.5|7003.3|7001.3|6999|6997|60
1665078900000|2022-10-06 17:55:00|7000.3|6998.3|6996.3|6994.3|7001.8|6999.8|6995.5|6993.5|144
1665079200000|2022-10-06 18:00:00|6996.5|6994.5|6989.8|6987.8|6996.5|6994.5|6989|6987|119
1665079500000|2022-10-06 18:05:00|6989.5|6987.5|6990.8|6988.8|6991.3|6989.3|6987.5|6985.5|87
1665079800000|2022-10-06 18:10:00|6990.5|6988.5|6990.5|6988.5|6993|6991|6987.5|6985.5|46
1665080100000|2022-10-06 18:15:00|6990.3|6988.3|6984.8|6982.8|6991.8|6989.8|6984.8|6982.8|74
1665080400000|2022-10-06 18:20:00|6984.5|6982.5|6988.3|6986.3|6990.3|6988.3|6984.3|6982.3|171
1665080700000|2022-10-06 18:25:00|6988.5|6986.5|6988.3|6986.3|6991.5|6989.5|6987|6985|180
1665081000000|2022-10-06 18:30:00|6988|6986|6985|6983|6993.5|6991.5|6983.3|6981.3|119
1665081300000|2022-10-06 18:35:00|6985.3|6983.3|6985.8|6983.8|6989.8|6987.8|6985|6983|104
1665081600000|2022-10-06 18:40:00|6985.3|6983.3|6982.8|6980.8|6987.8|6985.8|6982.8|6980.8|97
1665081900000|2022-10-06 18:45:00|6982.5|6980.5|6976.8|6974.8|6982.5|6980.5|6976.3|6974.3|142
1665082200000|2022-10-06 18:50:00|6976.5|6974.5|6977.8|6975.8|6979.3|6977.3|6973|6971|288
1665082500000|2022-10-06 18:55:00|6978.3|6976.3|6981.5|6979.5|6983|6981|6977.8|6975.8|119
1665082800000|2022-10-06 19:00:00|6981.3|6979.3|6981.5|6979.5|6983.3|6981.3|6977.5|6975.5|102
1665083100000|2022-10-06 19:05:00|6980.8|6978.8|6980|6978|6980.8|6978.8|6977|6975|150
1665083400000|2022-10-06 19:10:00|6980.3|6978.3|6982.3|6980.3|6983|6981|6974.5|6972.5|209
1665083700000|2022-10-06 19:15:00|6982.8|6980.8|6980.8|6978.8|6984|6982|6976.3|6974.3|292
1665084000000|2022-10-06 19:20:00|6980.5|6978.5|6985.5|6983.5|6988.8|6986.8|6979.3|6977.3|202
1665084300000|2022-10-06 19:25:00|6985.8|6983.8|6992.8|6990.8|6992.8|6990.8|6985|6983|196
1665084600000|2022-10-06 19:30:00|6992.5|6990.5|6990|6988|6993.5|6991.5|6988|6986|90
1665084900000|2022-10-06 19:35:00|6990.3|6988.3|6988.5|6986.5|6990.5|6988.5|6986.5|6984.5|113
1665085200000|2022-10-06 19:40:00|6988|6986|6989.5|6987.5|6991|6989|6986|6984|76
1665085500000|2022-10-06 19:45:00|6988.8|6986.8|6983.3|6981.3|6992.8|6990.8|6982.8|6980.8|269
1665085800000|2022-10-06 19:50:00|6983.5|6981.5|6993.3|6991.3|6993.3|6991.3|6983.5|6981.5|864
1665086100000|2022-10-06 19:55:00|6993|6991|6986.4|6982.4|6997.5|6995.5|6984.3|6982.3|924
1665086400000|2022-10-06 20:00:00|6986.5|6982.5|6991.2|6987.2|6991.6|6987.6|6984|6980|0
1665086700000|2022-10-06 20:05:00|6991.3|6987.3|6989.4|6985.4|6994|6990|6989.4|6985.4|0
1665087000000|2022-10-06 20:10:00|6989.2|6985.2|6985.5|6981.5|6989.7|6985.7|6985.5|6981.5|0
1665087300000|2022-10-06 20:15:00|6985.6|6981.6|6980.4|6976.4|6988|6984|6978.5|6974.5|0
1665087600000|2022-10-06 20:20:00|6980.5|6976.5|6983.9|6979.9|6984.8|6980.8|6980|6976|0
1665087900000|2022-10-06 20:25:00|6984|6980|6981|6977|6984.1|6980.1|6980|6976|0
1665088200000|2022-10-06 20:30:00|6980.9|6976.9|6979.6|6975.6|6983|6979|6979.2|6975.2|0
1665088500000|2022-10-06 20:35:00|6979.5|6975.5|6980.7|6976.7|6983.5|6979.5|6979.2|6975.2|0
1665088800000|2022-10-06 20:40:00|6980.8|6976.8|6982.3|6978.3|6984.2|6980.2|6980|6976|0
1665089100000|2022-10-06 20:45:00|6982.2|6978.2|6981.6|6977.6|6984.3|6980.3|6980.8|6976.8|0
1665089400000|2022-10-06 20:50:00|6981.5|6977.5|6982.6|6978.6|6983.4|6979.4|6980.2|6976.2|0
1665089700000|2022-10-06 20:55:00|6982.5|6978.5|6980.7|6976.7|6984|6980|6980.4|6976.4|0
1665090000000|2022-10-06 21:00:00|6980.8|6976.8|6981.2|6977.2|6981.6|6977.6|6980.5|6976.5|0
1665090300000|2022-10-06 21:05:00|6981.3|6977.3|6980.5|6976.5|6981.3|6977.3|6980.4|6976.4|0
1665090600000|2022-10-06 21:10:00|6980.4|6976.4|6979.7|6975.7|6980.4|6976.4|6979.7|6975.7|0
1665090900000|2022-10-06 21:15:00|6979.8|6975.8|6979.8|6975.8|6980|6976|6979.7|6975.7|0
1665091200000|2022-10-06 21:20:00|6979.9|6975.9|6980.9|6976.9|6980.9|6976.9|6979.8|6975.8|0
1665091500000|2022-10-06 21:25:00|6981|6977|6981|6977|6981|6977|6980.9|6976.9|0
1665092100000|2022-10-06 21:35:00|6980.8|6976.8|6980|6976|6980.8|6976.8|6979.7|6975.7|0
1665092400000|2022-10-06 21:40:00|6980.1|6976.1|6979.9|6975.9|6980.1|6976.1|6979.5|6975.5|0
1665092700000|2022-10-06 21:45:00|6980.3|6976.3|6980.6|6976.6|6981.5|6977.5|6980.2|6976.2|0
1665093000000|2022-10-06 21:50:00|6980.5|6976.5|6982.2|6978.2|6982.2|6978.2|6980.3|6976.3|0
1665093300000|2022-10-06 21:55:00|6984.2|6980.2|6984.6|6980.6|6985.1|6981.1|6984.2|6980.2|0
1665093600000|2022-10-06 22:00:00|6982.3|6978.3|6983.3|6979.3|6983.9|6979.9|6971.4|6967.4|0
1665093900000|2022-10-06 22:05:00|6983.4|6979.4|6981|6977|6983.9|6979.9|6977.9|6973.9|0
1665094200000|2022-10-06 22:10:00|6981.2|6977.2|6982.7|6978.7|6983.6|6979.6|6979|6975|0
1665094500000|2022-10-06 22:15:00|6982.8|6978.8|6986.5|6982.5|6987|6983|6982.4|6978.4|0
1665094800000|2022-10-06 22:20:00|6986.6|6982.6|6982.5|6978.5|6988.3|6984.3|6982.5|6978.5|0
1665095100000|2022-10-06 22:25:00|6982.6|6978.6|6982.7|6978.7|6984.4|6980.4|6981.7|6977.7|0
1665095400000|2022-10-06 22:30:00|6982.8|6978.8|6984.7|6980.7|6987.5|6983.5|6982.8|6978.8|0
1665095700000|2022-10-06 22:35:00|6984.8|6980.8|6984.8|6980.8|6986.7|6982.7|6984.3|6980.3|0
1665096000000|2022-10-06 22:40:00|6984.9|6980.9|6984.8|6980.8|6986.9|6982.9|6984.4|6980.4|0
1665096300000|2022-10-06 22:45:00|6985|6981|6983.3|6979.3|6986.2|6982.2|6983.3|6979.3|0
1665096600000|2022-10-06 22:50:00|6983.2|6979.2|6980.6|6976.6|6984.2|6980.2|6980.6|6976.6|0
1665096900000|2022-10-06 22:55:00|6980.7|6976.7|6980.5|6976.5|6982.8|6978.8|6978.8|6974.8|0
1665097200000|2022-10-06 23:00:00|6980.3|6976.3|6985.6|6981.6|6986.3|6982.3|6979.3|6975.3|0
1665097500000|2022-10-06 23:05:00|6985.7|6981.7|6984.6|6980.6|6987|6983|6984.1|6980.1|0
1665097800000|2022-10-06 23:10:00|6984.5|6980.5|6985.6|6981.6|6985.6|6981.6|6983.8|6979.8|0
1665098100000|2022-10-06 23:15:00|6985.7|6981.7|6985.6|6981.6|6986.2|6982.2|6984.1|6980.1|0
1665098400000|2022-10-06 23:20:00|6985.4|6981.4|6986|6982|6986.3|6982.3|6984.6|6980.6|0
1665098700000|2022-10-06 23:25:00|6985.9|6981.9|6990.3|6986.3|6991.2|6987.2|6985.9|6981.9|0
1665099000000|2022-10-06 23:30:00|6990.4|6986.4|6988.3|6984.3|6991.1|6987.1|6987.9|6983.9|0
1665099300000|2022-10-06 23:35:00|6988.2|6984.2|6983.3|6979.3|6988.5|6984.5|6982.5|6978.5|0
1665099600000|2022-10-06 23:40:00|6983.4|6979.4|6982|6978|6983.6|6979.6|6981.1|6977.1|0
1665099900000|2022-10-06 23:45:00|6982.1|6978.1|6982.5|6978.5|6983.6|6979.6|6980.8|6976.8|0
1665100200000|2022-10-06 23:50:00|6982.4|6978.4|6980.2|6976.2|6983.6|6979.6|6979.7|6975.7|0
1665100500000|2022-10-06 23:55:00|6980.1|6976.1|6982.8|6978.8|6983.1|6979.1|6978|6974|0
1665100800000|2022-10-07 00:00:00|6982.6|6978.6|6979.3|6976.3|6984.3|6980.3|6977.5|6974.1|85
1665101100000|2022-10-07 00:05:00|6978.8|6975.8|6984.8|6981.8|6985.3|6982.3|6975.5|6972.5|73
1665101400000|2022-10-07 00:10:00|6985|6982|6984|6981|6985|6982|6982.3|6979.3|13
1665101700000|2022-10-07 00:15:00|6984.3|6981.3|6984.5|6981.5|6985.5|6982.5|6980.3|6977.3|50
1665102000000|2022-10-07 00:20:00|6984.8|6981.8|6986.8|6983.8|6987.5|6984.5|6984.3|6981.3|21
1665102300000|2022-10-07 00:25:00|6987|6984|6985.3|6982.3|6990|6987|6985.3|6982.3|21
1665102600000|2022-10-07 00:30:00|6985.5|6982.5|6990.8|6987.8|6991.3|6988.3|6985.5|6982.5|22
1665102900000|2022-10-07 00:35:00|6991|6988|6991|6988|6992|6989|6987|6984|12
1665103200000|2022-10-07 00:40:00|6989.8|6986.8|6990.5|6987.5|6991.5|6988.5|6989.3|6986.3|12
1665103500000|2022-10-07 00:45:00|6990.8|6987.8|6988.3|6985.3|6990.8|6987.8|6985.5|6982.5|24
1665103800000|2022-10-07 00:50:00|6988.5|6985.5|6989.8|6986.8|6991.8|6988.8|6988|6985|23
1665104100000|2022-10-07 00:55:00|6990|6987|6989|6986|6990|6987|6986.5|6983.5|45
1665104400000|2022-10-07 01:00:00|6989.3|6986.3|6987.8|6984.8|6989.8|6986.8|6985|6982|52
1665104700000|2022-10-07 01:05:00|6987.5|6984.5|6988|6985|6989|6986|6985.5|6982.5|46
1665105000000|2022-10-07 01:10:00|6988.3|6985.3|6989|6986|6990.8|6987.8|6987|6984|43
1665105300000|2022-10-07 01:15:00|6989.5|6986.5|6990.3|6987.3|6990.3|6987.3|6986|6983|34
1665105600000|2022-10-07 01:20:00|6990.5|6987.5|6994|6991|6994.5|6991.5|6990|6987|26
1665105900000|2022-10-07 01:25:00|6994.3|6991.3|6994.3|6991.3|6996.3|6993.3|6994|6991|21
1665106200000|2022-10-07 01:30:00|6994|6991|6991.8|6988.8|6994.3|6991.3|6991.3|6988.3|10
1665106500000|2022-10-07 01:35:00|6992|6989|6996.8|6993.8|6997|6994|6991.8|6988.8|38
1665106800000|2022-10-07 01:40:00|6997|6994|6998|6995|6999|6996|6995.5|6992.5|44
1665107100000|2022-10-07 01:45:00|6997.5|6994.5|6995.5|6992.5|6998|6995|6995.3|6992.3|4
1665107400000|2022-10-07 01:50:00|6995.8|6992.8|6997.5|6994.5|6998|6995|6995.3|6992.3|4
1665107700000|2022-10-07 01:55:00|6996.8|6993.8|6998.8|6995.8|6998.8|6995.8|6996.3|6993.3|3
1665108000000|2022-10-07 02:00:00|6999.3|6996.3|6998.8|6995.8|6999.8|6996.8|6998|6995|5
1665108300000|2022-10-07 02:05:00|6998|6995|6996.5|6993.5|6999|6996|6996.5|6993.5|11
1665108600000|2022-10-07 02:10:00|6996.8|6993.8|6996.3|6993.3|6997.8|6994.8|6995.3|6992.3|1
1665108900000|2022-10-07 02:15:00|6996.5|6993.5|6998.5|6995.5|6999.3|6996.3|6996.3|6993.3|32
1665109200000|2022-10-07 02:20:00|6998.8|6995.8|6996.5|6993.5|6998.8|6995.8|6995.8|6992.8|18
1665109500000|2022-10-07 02:25:00|6996.8|6993.8|6995.3|6992.3|7000.5|6997.5|6994|6991|24
1665109800000|2022-10-07 02:30:00|6995.5|6992.5|6994.5|6991.5|6996.5|6993.5|6994|6991|21
1665110100000|2022-10-07 02:35:00|6995|6992|6997.3|6994.3|6998.8|6995.8|6995|6992|16
1665110400000|2022-10-07 02:40:00|6997.5|6994.5|6999|6996|6999.8|6996.8|6996.5|6993.5|7
1665110700000|2022-10-07 02:45:00|6998.8|6995.8|7002|6999|7004|7001|6997.3|6994.3|11
1665111000000|2022-10-07 02:50:00|7001.8|6998.8|6998.5|6995.5|7002|6999|6997.3|6994.3|13
1665111300000|2022-10-07 02:55:00|6998|6995|7001.5|6998.5|7002.3|6999.3|6997|6994|77
1665111600000|2022-10-07 03:00:00|7001.8|6998.8|6999.5|6996.5|7003.3|7000.3|6999|6996|31
1665111900000|2022-10-07 03:05:00|7000|6997|6997.5|6994.5|7000.5|6997.5|6997.5|6994.5|19
1665112200000|2022-10-07 03:10:00|6997.8|6994.8|6996.5|6993.5|6999.3|6996.3|6996.3|6993.3|15
1665112500000|2022-10-07 03:15:00|6996.3|6993.3|6998|6995|6999.3|6996.3|6996.3|6993.3|6
1665112800000|2022-10-07 03:20:00|6997.8|6994.8|6997.5|6994.5|6999.3|6996.3|6996.3|6993.3|8
1665113100000|2022-10-07 03:25:00|6997.8|6994.8|6995.5|6992.5|6998.5|6995.5|6995.5|6992.5|3
1665113400000|2022-10-07 03:30:00|6996.3|6993.3|6992|6989|6996.5|6993.5|6992|6989|10
1665113700000|2022-10-07 03:35:00|6992.3|6989.3|6991.3|6988.3|6993.5|6990.5|6990.8|6987.8|3
1665114000000|2022-10-07 03:40:00|6991.5|6988.5|6995.3|6992.3|6995.3|6992.3|6991.5|6988.5|23
1665114300000|2022-10-07 03:45:00|6995.5|6992.5|6995.3|6992.3|6996|6993|6994.5|6991.5|12
1665114600000|2022-10-07 03:50:00|6995.5|6992.5|6995.8|6992.8|6997|6994|6995.3|6992.3|14
1665114900000|2022-10-07 03:55:00|6996|6993|6996.3|6993.3|6996.5|6993.5|6995.3|6992.3|17
1665115200000|2022-10-07 04:00:00|6996|6993|6997|6994|6997.3|6994.3|6994|6991|14
1665115500000|2022-10-07 04:05:00|6996.8|6993.8|6996.8|6993.8|6997.5|6994.5|6996.3|6993.3|7
1665115800000|2022-10-07 04:10:00|6997|6994|6996|6993|6997.3|6994.3|6995.5|6992.5|6
1665116100000|2022-10-07 04:15:00|6995.8|6992.8|6995.8|6992.8|6996.3|6993.3|6994.3|6991.3|12
1665116400000|2022-10-07 04:20:00|6995.5|6992.5|6995|6992|6995.8|6992.8|6994|6991|13
1665116700000|2022-10-07 04:25:00|6994.8|6991.8|6996.3|6993.3|6996.5|6993.5|6994|6991|11
1665117000000|2022-10-07 04:30:00|6996|6993|6990.3|6987.3|6997|6994|6990.3|6987.3|17
1665117300000|2022-10-07 04:35:00|6990|6987|6988|6985|6990.3|6987.3|6987.3|6984.3|41
1665117600000|2022-10-07 04:40:00|6987.5|6984.5|6989.3|6986.3|6989.3|6986.3|6987.3|6984.3|13
1665117900000|2022-10-07 04:45:00|6989|6986|6989.8|6986.8|6989.8|6986.8|6987.8|6984.8|6
1665118200000|2022-10-07 04:50:00|6990|6987|6988.8|6985.8|6990.3|6987.3|6987|6984|10
1665118500000|2022-10-07 04:55:00|6989|6986|6987.5|6984.5|6989.8|6986.8|6987|6984|9
1665118800000|2022-10-07 05:00:00|6987.3|6984.3|6984.8|6981.8|6987.8|6984.8|6984.5|6981.5|36
1665119100000|2022-10-07 05:05:00|6985|6982|6983.8|6980.8|6986.8|6983.8|6983|6980|36
1665119400000|2022-10-07 05:10:00|6984|6981|6982.8|6979.8|6986.8|6983.8|6982.8|6979.8|37
1665119700000|2022-10-07 05:15:00|6982.3|6979.3|6985.5|6982.5|6985.5|6982.5|6982|6979|32
1665120000000|2022-10-07 05:20:00|6985.8|6982.8|6989.3|6986.3|6989.5|6986.5|6985.8|6982.8|26
1665120300000|2022-10-07 05:25:00|6989.8|6986.8|6988|6985|6989.8|6986.8|6984.5|6981.5|29
1665120600000|2022-10-07 05:30:00|6987.8|6984.8|6987|6984|6988.3|6985.3|6985.8|6982.8|38
1665120900000|2022-10-07 05:35:00|6987.5|6984.5|6990.3|6987.3|6990.5|6987.5|6986|6983|26
1665121200000|2022-10-07 05:40:00|6990.5|6987.5|6990|6987|6991|6988|6989.5|6986.5|13
1665121500000|2022-10-07 05:45:00|6989.8|6986.8|6992.8|6989.8|6993.5|6990.5|6989.5|6986.5|32
1665121800000|2022-10-07 05:50:00|6993|6990|6993.8|6990.8|6994.5|6991.5|6991|6988|37
1665122100000|2022-10-07 05:55:00|6993.5|6990.5|6989.5|6986.5|6993.5|6990.5|6988.8|6985.8|32
1665122400000|2022-10-07 06:00:00|6989|6986|6986.5|6984.5|6989.5|6987.5|6986|6984|154
1665122700000|2022-10-07 06:05:00|6985.5|6983.5|6996|6994|6996.5|6994.5|6984|6982|100
1665123000000|2022-10-07 06:10:00|6996.3|6994.3|6993|6991|6998|6996|6992.8|6990.8|149
1665123300000|2022-10-07 06:15:00|6993.3|6991.3|6992.5|6990.5|6996.3|6994.3|6991|6989|132
1665123600000|2022-10-07 06:20:00|6992|6990|6978|6976|6992.8|6990.8|6977.8|6975.8|225
1665123900000|2022-10-07 06:25:00|6978.3|6976.3|6974|6972|6979.5|6977.5|6970|6968|235
1665124200000|2022-10-07 06:30:00|6974.3|6972.3|6979.3|6977.3|6980.5|6978.5|6973|6971|138
1665124500000|2022-10-07 06:35:00|6979|6977|6976.3|6974.3|6979.5|6977.5|6975.5|6973.5|72
1665124800000|2022-10-07 06:40:00|6976|6974|6983.5|6981.5|6985|6983|6976|6974|157
1665125100000|2022-10-07 06:45:00|6983.8|6981.8|6981.5|6979.5|6984.5|6982.5|6980.8|6978.8|107
1665125400000|2022-10-07 06:50:00|6981|6979|6979.3|6977.3|6983.5|6981.5|6978.8|6976.8|164
1665125700000|2022-10-07 06:55:00|6979|6977|6971.3|6969.3|6981.5|6979.5|6968.8|6966.8|354
1665126000000|2022-10-07 07:00:00|6970.8|6969.8|6999.5|6998.5|6999.8|6998.8|6963.3|6962.3|3144
1665126300000|2022-10-07 07:05:00|7000|6999|7003.5|7002.5|7005.8|7004.8|6989.3|6988.3|1236
1665126600000|2022-10-07 07:10:00|7003.8|7002.8|6999.5|6998.5|7006.8|7005.8|6997.3|6996.3|1082
1665126900000|2022-10-07 07:15:00|6999.8|6998.8|7000.8|6999.8|7004.3|7003.3|6993.8|6992.8|925
1665127200000|2022-10-07 07:20:00|7000.5|6999.5|7005|7004|7008.3|7007.3|6998.5|6997.5|568
1665127500000|2022-10-07 07:25:00|7004.8|7003.8|7000|6999|7008.8|7007.8|6996|6995|531
1665127800000|2022-10-07 07:30:00|6999.8|6998.8|6997.5|6996.5|7001|7000|6991.8|6990.8|648
1665128100000|2022-10-07 07:35:00|6997.3|6996.3|6999.5|6998.5|7001.8|7000.8|6994.3|6993.3|459
1665128400000|2022-10-07 07:40:00|6999.3|6998.3|6987.3|6986.3|6999.8|6998.8|6986.3|6985.3|476
1665128700000|2022-10-07 07:45:00|6987.8|6986.8|6988.6|6987.6|6988.8|6987.8|6981.1|6980.1|492
1665129000000|2022-10-07 07:50:00|6989.3|6988.3|6989.3|6988.3|6991.1|6990.1|6984.3|6983.3|451
1665129300000|2022-10-07 07:55:00|6989.1|6988.1|6987.8|6986.8|6992.6|6991.6|6985.3|6984.3|396
1665129600000|2022-10-07 08:00:00|6987.6|6986.6|6987.3|6986.3|6991.3|6990.3|6982.3|6981.3|369
1665129900000|2022-10-07 08:05:00|6987.6|6986.6|6992.1|6991.1|6995.3|6994.3|6986.8|6985.8|502
1665130200000|2022-10-07 08:10:00|6992.3|6991.3|6993.6|6992.6|6996.6|6995.6|6990.3|6989.3|465
1665130500000|2022-10-07 08:15:00|6993.3|6992.3|6985.8|6984.8|6993.3|6992.3|6983.8|6982.8|465
1665130800000|2022-10-07 08:20:00|6986.1|6985.1|6989.6|6988.6|6991.6|6990.6|6983.1|6982.1|345
1665131100000|2022-10-07 08:25:00|6989.3|6988.3|6986.1|6985.1|6990.3|6989.3|6984.3|6983.3|281
1665131400000|2022-10-07 08:30:00|6986.6|6985.6|6986.3|6985.3|6989.6|6988.6|6985.3|6984.3|298
1665131700000|2022-10-07 08:35:00|6986.6|6985.6|6983.6|6982.6|6990.6|6989.6|6978.3|6977.3|452
1665132000000|2022-10-07 08:40:00|6983.8|6982.8|6988.3|6987.3|6989.8|6988.8|6983.1|6982.1|314
1665132300000|2022-10-07 08:45:00|6988.1|6987.1|6995.1|6994.1|6995.1|6994.1|6987.3|6986.3|259
1665132600000|2022-10-07 08:50:00|6995.3|6994.3|6997.8|6996.8|6997.8|6996.8|6993.3|6992.3|213
1665132900000|2022-10-07 08:55:00|6998.1|6997.1|6999.6|6998.6|7000.1|6999.1|6996.6|6995.6|210
1665133200000|2022-10-07 09:00:00|6999.1|6998.1|7009.3|7008.3|7009.8|7008.8|6997.6|6996.6|446
1665133500000|2022-10-07 09:05:00|7009.1|7008.1|7009.1|7008.1|7009.6|7008.6|7005.8|7004.8|321
1665133800000|2022-10-07 09:10:00|7009.3|7008.3|7006.3|7005.3|7010.1|7009.1|7004.3|7003.3|361
1665134100000|2022-10-07 09:15:00|7006.1|7005.1|7007.8|7006.8|7009.1|7008.1|7004.6|7003.6|246
1665134400000|2022-10-07 09:20:00|7008.1|7007.1|7011.1|7010.1|7012.6|7011.6|7005.6|7004.6|446
1665134700000|2022-10-07 09:25:00|7010.8|7009.8|7006.3|7005.3|7010.8|7009.8|7002.6|7001.6|247
1665135000000|2022-10-07 09:30:00|7006.1|7005.1|7011.8|7010.8|7012.6|7011.6|7005.6|7004.6|285
1665135300000|2022-10-07 09:35:00|7012.3|7011.3|7018.3|7017.3|7019.6|7018.6|7006.8|7005.8|411
1665135600000|2022-10-07 09:40:00|7018.1|7017.1|7018.6|7017.6|7020.3|7019.3|7015.8|7014.8|560
1665135900000|2022-10-07 09:45:00|7018.8|7017.8|7017.3|7016.3|7019.8|7018.8|7014.6|7013.6|289
1665136200000|2022-10-07 09:50:00|7017.1|7016.1|7017.3|7016.3|7018.1|7017.1|7014.1|7013.1|627
1665136500000|2022-10-07 09:55:00|7017.1|7016.1|7016.6|7015.6|7021.1|7020.1|7015.3|7014.3|424
1665136800000|2022-10-07 10:00:00|7016.3|7015.3|7008.8|7007.8|7017.8|7016.8|7008.6|7007.6|521
1665137100000|2022-10-07 10:05:00|7009.1|7008.1|7015.6|7014.6|7015.8|7014.8|7009.1|7008.1|306
1665137400000|2022-10-07 10:10:00|7015.8|7014.8|7008.1|7007.1|7017.6|7016.6|7007.6|7006.6|275
1665137700000|2022-10-07 10:15:00|7008.3|7007.3|7008.1|7007.1|7010.1|7009.1|7005.8|7004.8|214
1665138000000|2022-10-07 10:20:00|7007.8|7006.8|7011.1|7010.1|7012.3|7011.3|7006.6|7005.6|179
1665138300000|2022-10-07 10:25:00|7010.8|7009.8|7006.8|7005.8|7011.1|7010.1|7003.3|7002.3|378
1665138600000|2022-10-07 10:30:00|7006.6|7005.6|7004.1|7003.1|7006.8|7005.8|7001.3|7000.3|245
1665138900000|2022-10-07 10:35:00|7003.8|7002.8|7007.1|7006.1|7007.8|7006.8|7003.8|7002.8|176
1665139200000|2022-10-07 10:40:00|7007.3|7006.3|7006.3|7005.3|7007.8|7006.8|7002.1|7001.1|190
1665139500000|2022-10-07 10:45:00|7006.1|7005.1|7007.3|7006.3|7008.6|7007.6|7005.8|7004.8|246
1665139800000|2022-10-07 10:50:00|7007.6|7006.6|7004.3|7003.3|7008.3|7007.3|7003.8|7002.8|289
1665140100000|2022-10-07 10:55:00|7004.6|7003.6|7010.8|7009.8|7011.1|7010.1|7003.1|7002.1|454
1665140400000|2022-10-07 11:00:00|7011.1|7010.1|7008.8|7007.8|7011.6|7010.6|7004.3|7003.3|453
1665140700000|2022-10-07 11:05:00|7009.1|7008.1|7009.6|7008.6|7011.6|7010.6|7008.8|7007.8|373
1665141000000|2022-10-07 11:10:00|7009.3|7008.3|7013.1|7012.1|7015.3|7014.3|7008.8|7007.8|287
1665141300000|2022-10-07 11:15:00|7013.3|7012.3|7009.3|7008.3|7014.6|7013.6|7008.6|7007.6|358
1665141600000|2022-10-07 11:20:00|7009.1|7008.1|7008.8|7007.8|7011.8|7010.8|7007.6|7006.6|516
1665141900000|2022-10-07 11:25:00|7009.1|7008.1|7009.1|7008.1|7009.8|7008.8|7006.1|7005.1|238
1665142200000|2022-10-07 11:30:00|7009.3|7008.3|7010.8|7009.8|7011.3|7010.3|7006.1|7005.1|256
1665142500000|2022-10-07 11:35:00|7011.1|7010.1|7004.1|7003.1|7011.3|7010.3|7004.1|7003.1|201
1665142800000|2022-10-07 11:40:00|7003.8|7002.8|7003.5|7002.5|7007.3|7006.3|7002.3|7001.3|168
1665143100000|2022-10-07 11:45:00|7004.5|7003.5|7008.3|7007.3|7009.8|7008.8|7002.8|7001.8|465
1665143400000|2022-10-07 11:50:00|7008.5|7007.5|7011.8|7010.8|7011.8|7010.8|7006.8|7005.8|225
1665143700000|2022-10-07 11:55:00|7012.3|7011.3|7007.5|7006.5|7012.3|7011.3|7006.8|7005.8|374
1665144000000|2022-10-07 12:00:00|7007.8|7006.8|7011|7010|7011.8|7010.8|7006.8|7005.8|407
1665144300000|2022-10-07 12:05:00|7011.3|7010.3|7008.8|7007.8|7011.3|7010.3|7007.8|7006.8|387
1665144600000|2022-10-07 12:10:00|7009|7008|7013.3|7012.3|7013.3|7012.3|7007.8|7006.8|339
1665144900000|2022-10-07 12:15:00|7013|7012|7019.5|7018.5|7021.3|7020.3|7011.3|7010.3|445
1665145200000|2022-10-07 12:20:00|7020|7019|7022.3|7021.3|7023|7022|7018.3|7017.3|443
1665145500000|2022-10-07 12:25:00|7021.8|7020.8|7019.5|7018.5|7022.3|7021.3|7017.3|7016.3|632
1665145800000|2022-10-07 12:30:00|7020|7019|7011.3|7010.3|7020.5|7019.5|6977.3|6976.3|2886
1665146100000|2022-10-07 12:35:00|7011|7010|7001.5|7000.5|7020.5|7019.5|6996.3|6995.3|1176
1665146400000|2022-10-07 12:40:00|7001|7000|6985.5|6984.5|7001|7000|6985.3|6984.3|773
1665146700000|2022-10-07 12:45:00|6986|6985|6972.5|6971.5|6987.5|6986.5|6971.8|6970.8|1482
1665147000000|2022-10-07 12:50:00|6972.3|6971.3|6971|6970|6974.8|6973.8|6963.3|6962.3|1423
1665147300000|2022-10-07 12:55:00|6971.3|6970.3|6982|6981|6983.5|6982.5|6968.8|6967.8|802
1665147600000|2022-10-07 13:00:00|6981.8|6980.8|6984.8|6983.8|6989.8|6988.8|6981|6980|794
1665147900000|2022-10-07 13:05:00|6984|6983|6980.5|6979.5|6985|6984|6973.3|6972.3|706
1665148200000|2022-10-07 13:10:00|6980|6979|6992.8|6991.8|6992.8|6991.8|6976.5|6975.5|471
1665148500000|2022-10-07 13:15:00|6992.5|6991.5|7003.3|7002.3|7004.8|7003.8|6991|6990|1122
1665148800000|2022-10-07 13:20:00|7003|7002|6996.5|6995.5|7003.3|7002.3|6994.8|6993.8|670
1665149100000|2022-10-07 13:25:00|6995.3|6994.3|6997|6996|6997.3|6996.3|6992.5|6991.5|516
1665149400000|2022-10-07 13:30:00|6996.8|6995.8|7000.8|6999.8|7003.5|7002.5|6987.8|6986.8|1512
1665149700000|2022-10-07 13:35:00|7000.5|6999.5|7003.8|7002.8|7008.5|7007.5|6997.8|6996.8|1360
1665150000000|2022-10-07 13:40:00|7003.5|7002.5|6986.3|6985.3|7011.3|7010.3|6983.8|6982.8|1148
1665150300000|2022-10-07 13:45:00|6985.5|6984.5|6978.3|6977.3|6988|6987|6977.3|6976.3|1028
1665150600000|2022-10-07 13:50:00|6978|6977|6975.8|6974.8|6981|6980|6973.8|6972.8|832
1665150900000|2022-10-07 13:55:00|6975|6974|6972|6971|6976.3|6975.3|6970|6969|810
1665151200000|2022-10-07 14:00:00|6972.3|6971.3|6962.3|6961.3|6975.8|6974.8|6959.3|6958.3|928
1665151500000|2022-10-07 14:05:00|6962.5|6961.5|6973.5|6972.5|6976.3|6975.3|6960.8|6959.8|922
1665151800000|2022-10-07 14:10:00|6974.4|6973.4|6974.7|6973.7|6981.7|6980.7|6970.7|6969.7|919
1665152100000|2022-10-07 14:15:00|6974.9|6973.9|6992.7|6991.7|6993.7|6992.7|6971.4|6970.4|971
1665152400000|2022-10-07 14:20:00|6992.4|6991.4|6997.2|6996.2|7002.9|7001.9|6990.2|6989.2|1084
1665152700000|2022-10-07 14:25:00|6996.7|6995.7|6995.4|6994.4|7003.4|7002.4|6994.2|6993.2|1176
1665153000000|2022-10-07 14:30:00|6995.7|6994.7|6989.4|6988.4|6996.9|6995.9|6986.7|6985.7|849
1665153300000|2022-10-07 14:35:00|6989.7|6988.7|6989.7|6988.7|6993.9|6992.9|6985.9|6984.9|676
1665153600000|2022-10-07 14:40:00|6989.4|6988.4|7009.9|7008.9|7009.9|7008.9|6989.4|6988.4|1071
1665153900000|2022-10-07 14:45:00|7009.7|7008.7|7004.4|7003.4|7012.2|7011.2|7003.2|7002.2|892
1665154200000|2022-10-07 14:50:00|7004.2|7003.2|6999.7|6998.7|7004.4|7003.4|6995.4|6994.4|1248
1665154500000|2022-10-07 14:55:00|6999.9|6998.9|6997.7|6996.7|7004.9|7003.9|6996.7|6995.7|784
1665154800000|2022-10-07 15:00:00|6996.4|6995.4|7010.2|7009.2|7010.2|7009.2|6996.2|6995.2|1358
1665155100000|2022-10-07 15:05:00|7009.9|7008.9|7000.2|6999.2|7009.9|7008.9|6997.2|6996.2|1060
1665155400000|2022-10-07 15:10:00|6999.9|6998.9|6998.4|6997.4|7003.7|7002.7|6997.2|6996.2|861
1665155700000|2022-10-07 15:15:00|6997.9|6996.9|6993.7|6992.7|6999.7|6998.7|6993.2|6992.2|825
1665156000000|2022-10-07 15:20:00|6993.4|6992.4|6998.7|6997.7|6999.9|6998.9|6989.7|6988.7|1218
1665156300000|2022-10-07 15:25:00|6998.4|6997.4|6995.4|6993.4|6999.9|6998.9|6989.2|6988.2|2891
1665156600000|2022-10-07 15:30:00|6994.4|6992.4|6990.2|6988.2|6998.4|6996.4|6988.4|6986.4|3692
1665156900000|2022-10-07 15:35:00|6990.7|6988.7|6994.9|6992.9|6997.7|6995.7|6989.2|6987.2|1385
1665157200000|2022-10-07 15:40:00|6994.7|6992.7|6993.9|6991.9|6997.4|6995.4|6990.4|6988.4|702
1665157500000|2022-10-07 15:45:00|6993.4|6991.4|6989.7|6987.7|6993.4|6991.4|6986.4|6984.4|351
1665157800000|2022-10-07 15:50:00|6989.9|6987.9|6987.9|6985.9|6994.2|6992.2|6987.7|6985.7|427
1665158100000|2022-10-07 15:55:00|6987.7|6985.7|6990.2|6988.2|6992.7|6990.7|6986.7|6984.7|293
1665158400000|2022-10-07 16:00:00|6989.9|6987.9|6995.2|6993.2|6996.2|6994.2|6986.9|6984.9|330
1665158700000|2022-10-07 16:05:00|6995.4|6993.4|6994.7|6992.7|6996.7|6994.7|6991.9|6989.9|183
1665159000000|2022-10-07 16:10:00|6994.4|6992.4|6993.7|6991.7|6998.4|6996.4|6993.2|6991.2|184
1665159300000|2022-10-07 16:15:00|6993.4|6991.4|6988.7|6986.7|6993.9|6991.9|6988.7|6986.7|239
1665159600000|2022-10-07 16:20:00|6988.4|6986.4|6982.4|6980.4|6989.9|6987.9|6981.9|6979.9|314
1665159900000|2022-10-07 16:25:00|6982.2|6980.2|6983.2|6981.2|6985.7|6983.7|6981.7|6979.7|168
1665160200000|2022-10-07 16:30:00|6982.9|6980.9|6981.4|6979.4|6982.9|6980.9|6978.2|6976.2|231
1665160500000|2022-10-07 16:35:00|6981.2|6979.2|6984.2|6982.2|6984.4|6982.4|6980.7|6978.7|181
1665160800000|2022-10-07 16:40:00|6983.9|6981.9|6979.7|6977.7|6984.2|6982.2|6978.4|6976.4|123
1665161100000|2022-10-07 16:45:00|6979.9|6977.9|6976.9|6974.9|6980.2|6978.2|6976.2|6974.2|234
1665161400000|2022-10-07 16:50:00|6976.7|6974.7|6978.2|6976.2|6981.4|6979.4|6975.2|6973.2|167
1665161700000|2022-10-07 16:55:00|6977.9|6975.9|6983.2|6981.2|6983.4|6981.4|6977.9|6975.9|130
1665162000000|2022-10-07 17:00:00|6982.9|6980.9|6979.9|6977.9|6982.9|6980.9|6977.9|6975.9|86
1665162300000|2022-10-07 17:05:00|6979.4|6977.4|6977.2|6975.2|6980.9|6978.9|6977.2|6975.2|81
1665162600000|2022-10-07 17:10:00|6977.4|6975.4|6983.2|6981.2|6983.2|6981.2|6976.7|6974.7|234
1665162900000|2022-10-07 17:15:00|6983.4|6981.4|6986.9|6984.9|6987.4|6985.4|6981.4|6979.4|115
1665163200000|2022-10-07 17:20:00|6987.2|6985.2|6984.4|6982.4|6987.9|6985.9|6984.2|6982.2|113
1665163500000|2022-10-07 17:25:00|6984.2|6982.2|6985.4|6983.4|6988.2|6986.2|6983.7|6981.7|55
1665163800000|2022-10-07 17:30:00|6984.9|6982.9|6984.9|6982.9|6986.7|6984.7|6981.9|6979.9|81
1665164100000|2022-10-07 17:35:00|6984.4|6982.4|6985.4|6983.4|6987.4|6985.4|6984.4|6982.4|43
1665164400000|2022-10-07 17:40:00|6985.2|6983.2|6987.4|6985.4|6989.7|6987.7|6984.9|6982.9|74
1665164700000|2022-10-07 17:45:00|6987.2|6985.2|6985.4|6983.4|6988.4|6986.4|6984.9|6982.9|49
1665165000000|2022-10-07 17:50:00|6985.7|6983.7|6983.7|6981.7|6987.7|6985.7|6983.2|6981.2|77
1665165300000|2022-10-07 17:55:00|6983.4|6981.4|6977.4|6975.4|6985.7|6983.7|6976.9|6974.9|184
1665165600000|2022-10-07 18:00:00|6977.7|6975.7|6978.9|6976.9|6981.4|6979.4|6975.9|6973.9|108
1665165900000|2022-10-07 18:05:00|6979.2|6977.2|6978.7|6976.7|6981.7|6979.7|6977.7|6975.7|72
1665166200000|2022-10-07 18:10:00|6978.4|6976.4|6979.7|6977.7|6979.9|6977.9|6974.2|6972.2|149
1665166500000|2022-10-07 18:15:00|6979.4|6977.4|6976.4|6974.4|6980.9|6978.9|6976.4|6974.4|64
1665166800000|2022-10-07 18:20:00|6976.2|6974.2|6971.9|6969.9|6977.7|6975.7|6970.4|6968.4|224
1665167100000|2022-10-07 18:25:00|6972.2|6970.2|6971.9|6969.9|6975.4|6973.4|6971.2|6969.2|88
1665167400000|2022-10-07 18:30:00|6971.7|6969.7|6971.9|6969.9|6972.2|6970.2|6968.2|6966.2|141
1665167700000|2022-10-07 18:35:00|6972.2|6970.2|6974.9|6972.9|6976.2|6974.2|6971.9|6969.9|59
1665168000000|2022-10-07 18:40:00|6974.7|6972.7|6973.4|6971.4|6977.2|6975.2|6972.2|6970.2|90
1665168300000|2022-10-07 18:45:00|6973.7|6971.7|6974.2|6972.2|6974.9|6972.9|6970.9|6968.9|93
1665168600000|2022-10-07 18:50:00|6973.9|6971.9|6976.2|6974.2|6977.4|6975.4|6973.4|6971.4|107
1665168900000|2022-10-07 18:55:00|6976.4|6974.4|6978.7|6976.7|6978.9|6976.9|6974.7|6972.7|104
1665169200000|2022-10-07 19:00:00|6978.4|6976.4|6980.9|6978.9|6981.2|6979.2|6976.9|6974.9|79
1665169500000|2022-10-07 19:05:00|6980.7|6978.7|6976.2|6974.2|6981.4|6979.4|6976.2|6974.2|92
1665169800000|2022-10-07 19:10:00|6976.4|6974.4|6973.9|6971.9|6979.2|6977.2|6972.9|6970.9|119
1665170100000|2022-10-07 19:15:00|6974.2|6972.2|6969.4|6967.4|6975.4|6973.4|6968.2|6966.2|128
1665170400000|2022-10-07 19:20:00|6968.9|6966.9|6968.9|6966.9|6970.9|6968.9|6966.9|6964.9|148
1665170700000|2022-10-07 19:25:00|6968.7|6966.7|6965.2|6963.2|6968.9|6966.9|6962.7|6960.7|161
1665171000000|2022-10-07 19:30:00|6964.9|6962.9|6963.7|6961.7|6964.9|6962.9|6961.2|6959.2|242
1665171300000|2022-10-07 19:35:00|6963.9|6961.9|6971.4|6969.4|6971.4|6969.4|6962.2|6960.2|139
1665171600000|2022-10-07 19:40:00|6971.2|6969.2|6976.2|6974.2|6979.2|6977.2|6969.9|6967.9|169
1665171900000|2022-10-07 19:45:00|6975.9|6973.9|6971.7|6969.7|6977.4|6975.4|6970.4|6968.4|215
1665172200000|2022-10-07 19:50:00|6971.9|6969.9|6986.2|6984.2|6986.7|6984.7|6971.9|6969.9|1071
1665172500000|2022-10-07 19:55:00|6986.4|6984.4|6984.6|6980.6|6990.4|6988.4|6982.2|6980.2|1125
1665172800000|2022-10-07 20:00:00|6981.1|6977.1|6979.4|6975.4|6983.2|6979.2|6978.7|6974.7|0
1665173100000|2022-10-07 20:05:00|6979.3|6975.3|6975.9|6971.9|6979.4|6975.4|6975.2|6971.2|0
1665173400000|2022-10-07 20:10:00|6975.8|6971.8|6978.6|6974.6|6979.7|6975.7|6974.5|6970.5|0
1665173700000|2022-10-07 20:15:00|6978.5|6974.5|6975.8|6971.8|6979|6975|6975.3|6971.3|0
1665174000000|2022-10-07 20:20:00|6975.9|6971.9|6976.4|6972.4|6977.2|6973.2|6975.8|6971.8|0
1665174300000|2022-10-07 20:25:00|6976.5|6972.5|6977|6973|6978|6974|6976.4|6972.4|0
1665174600000|2022-10-07 20:30:00|6977.1|6973.1|6977.5|6973.5|6977.7|6973.7|6976.1|6972.1|0
1665174900000|2022-10-07 20:35:00|6977.4|6973.4|6978.7|6974.7|6979.7|6975.7|6977.2|6973.2|0
1665175200000|2022-10-07 20:40:00|6978.8|6974.8|6977.7|6973.7|6979.8|6975.8|6977.4|6973.4|0
1665175500000|2022-10-07 20:45:00|6977.6|6973.6|6978.7|6974.7|6979.4|6975.4|6977.3|6973.3|0
1665175800000|2022-10-07 20:50:00|6978.6|6974.6|6978.5|6974.5|6978.7|6974.7|6977.3|6973.3|0
1665176100000|2022-10-07 20:55:00|6978.7|6974.7|6980.1|6976.1|6980.7|6976.7|6978.2|6974.2|0
1665352800000|2022-10-09 22:00:00|6957.6|6953.6|6953.6|6949.6|6959.5|6955.5|6950.1|6946.1|0
1665353100000|2022-10-09 22:05:00|6953.7|6949.7|6962.6|6958.6|6962.8|6958.8|6952.6|6948.6|0
1665353400000|2022-10-09 22:10:00|6962.4|6958.4|6961.1|6957.1|6964.5|6960.5|6956.1|6952.1|0
1665353700000|2022-10-09 22:15:00|6961|6957|6960.6|6956.6|6962.6|6958.6|6957.9|6953.9|0
1665354000000|2022-10-09 22:20:00|6960.7|6956.7|6950.6|6946.6|6962.7|6958.7|6948.2|6944.2|0
1665354300000|2022-10-09 22:25:00|6950.9|6946.9|6948.8|6944.8|6952.1|6948.1|6937.4|6933.4|0
1665354600000|2022-10-09 22:30:00|6948.9|6944.9|6945.8|6941.8|6951.6|6947.6|6941.3|6937.3|0
1665354900000|2022-10-09 22:35:00|6946.3|6942.3|6946.2|6942.2|6952.4|6948.4|6945.9|6941.9|0
1665355200000|2022-10-09 22:40:00|6946.1|6942.1|6949.5|6945.5|6954.5|6950.5|6945.8|6941.8|0
1665355500000|2022-10-09 22:45:00|6949.4|6945.4|6951.3|6947.3|6953.7|6949.7|6949|6945|0
1665355800000|2022-10-09 22:50:00|6951.4|6947.4|6953.6|6949.6|6955.8|6951.8|6948.7|6944.7|0
1665356100000|2022-10-09 22:55:00|6953.7|6949.7|6945.9|6941.9|6954.2|6950.2|6945.9|6941.9|0
1665356400000|2022-10-09 23:00:00|6945.8|6941.8|6952.4|6948.4|6954.9|6950.9|6940.2|6936.2|0
1665356700000|2022-10-09 23:05:00|6952.5|6948.5|6958.8|6954.8|6959.9|6955.9|6951.8|6947.8|0
1665357000000|2022-10-09 23:10:00|6958.7|6954.7|6956.3|6952.3|6960.6|6956.6|6954.7|6950.7|0
1665357300000|2022-10-09 23:15:00|6956.1|6952.1|6957.5|6953.5|6958.5|6954.5|6955.3|6951.3|0
1665357600000|2022-10-09 23:20:00|6957.6|6953.6|6957.2|6953.2|6959.3|6955.3|6956.2|6952.2|0
1665357900000|2022-10-09 23:25:00|6957.5|6953.5|6953.4|6949.4|6958|6954|6952.3|6948.3|0
1665358200000|2022-10-09 23:30:00|6953.3|6949.3|6950.4|6946.4|6953.3|6949.3|6941.4|6937.4|0
1665358500000|2022-10-09 23:35:00|6950.5|6946.5|6957.2|6953.2|6958.1|6954.1|6950|6946|0
1665358800000|2022-10-09 23:40:00|6957.3|6953.3|6961.8|6957.8|6962|6958|6955.9|6951.9|0
1665359100000|2022-10-09 23:45:00|6961.9|6957.9|6959.2|6955.2|6962.2|6958.2|6957.7|6953.7|0
1665359400000|2022-10-09 23:50:00|6959.3|6955.3|6960.6|6956.6|6963.1|6959.1|6958.1|6954.1|0
1665359700000|2022-10-09 23:55:00|6960.7|6956.7|6965.1|6961.1|6968.4|6964.4|6960.7|6956.7|0
1665360000000|2022-10-10 00:00:00|6965|6961|6950.9|6947.9|6966.4|6962.7|6950.2|6947.2|265
1665360300000|2022-10-10 00:05:00|6951.2|6948.2|6938.7|6935.7|6952.2|6949.2|6938.4|6935.4|145
1665360600000|2022-10-10 00:10:00|6939.2|6936.2|6948.2|6945.2|6949.9|6946.9|6939.2|6936.2|47
1665360900000|2022-10-10 00:15:00|6947.9|6944.9|6954.7|6951.7|6957.9|6954.9|6947.9|6944.9|61
1665361200000|2022-10-10 00:20:00|6954.9|6951.9|6953.9|6950.9|6959.2|6956.2|6953.4|6950.4|35
1665361500000|2022-10-10 00:25:00|6953.7|6950.7|6955.2|6952.2|6955.7|6952.7|6949.9|6946.9|16
1665361800000|2022-10-10 00:30:00|6954.7|6951.7|6953.2|6950.2|6956.7|6953.7|6952.9|6949.9|11
1665362100000|2022-10-10 00:35:00|6953.4|6950.4|6955.9|6952.9|6958.9|6955.9|6951.7|6948.7|31
1665362400000|2022-10-10 00:40:00|6956.2|6953.2|6963.2|6960.2|6963.9|6960.9|6956.2|6953.2|24
1665362700000|2022-10-10 00:45:00|6962.9|6959.9|6962.7|6959.7|6963.4|6960.4|6960.7|6957.7|28
1665363000000|2022-10-10 00:50:00|6962.4|6959.4|6959.7|6956.7|6963.7|6960.7|6959.2|6956.2|46
1665363300000|2022-10-10 00:55:00|6959.4|6956.4|6957.7|6954.7|6960.4|6957.4|6955.2|6952.2|34
1665363600000|2022-10-10 01:00:00|6956.4|6953.4|6957.9|6954.9|6959.4|6956.4|6955.7|6952.7|64
1665363900000|2022-10-10 01:05:00|6957.7|6954.7|6956.4|6953.4|6961.2|6958.2|6955.9|6952.9|32
1665364200000|2022-10-10 01:10:00|6956.2|6953.2|6957.9|6954.9|6958.7|6955.7|6955.9|6952.9|27
1665364500000|2022-10-10 01:15:00|6956.7|6953.7|6951.4|6948.4|6957.2|6954.2|6950.9|6947.9|22
1665364800000|2022-10-10 01:20:00|6951.7|6948.7|6950.9|6947.9|6953.4|6950.4|6949.2|6946.2|42
1665365100000|2022-10-10 01:25:00|6949.4|6946.4|6948.9|6945.9|6950.7|6947.7|6946.2|6943.2|54
1665365400000|2022-10-10 01:30:00|6949.2|6946.2|6955.7|6952.7|6955.7|6952.7|6947.2|6944.2|38
1665365700000|2022-10-10 01:35:00|6955.4|6952.4|6955.2|6952.2|6956.9|6953.9|6953.7|6950.7|16
1665366000000|2022-10-10 01:40:00|6954.7|6951.7|6957.4|6954.4|6960.2|6957.2|6954.7|6951.7|20
1665366300000|2022-10-10 01:45:00|6957.7|6954.7|6959.7|6956.7|6960.4|6957.4|6957.4|6954.4|31
1665366600000|2022-10-10 01:50:00|6959.4|6956.4|6962.2|6959.2|6964.7|6961.7|6959.4|6956.4|29
1665366900000|2022-10-10 01:55:00|6961.9|6958.9|6961.7|6958.7|6963.4|6960.4|6958.9|6955.9|38
1665367200000|2022-10-10 02:00:00|6961.4|6958.4|6961.2|6958.2|6961.4|6958.4|6958.9|6955.9|37
1665367500000|2022-10-10 02:05:00|6960.9|6957.9|6958.2|6955.2|6960.9|6957.9|6956.9|6953.9|37
1665367800000|2022-10-10 02:10:00|6957.7|6954.7|6958.9|6955.9|6960.2|6957.2|6956.4|6953.4|25
1665368100000|2022-10-10 02:15:00|6957.7|6954.7|6957.7|6954.7|6961.4|6958.4|6957.4|6954.4|21
1665368400000|2022-10-10 02:20:00|6957.9|6954.9|6958.7|6955.7|6959.9|6956.9|6955.9|6952.9|24
1665368700000|2022-10-10 02:25:00|6958.4|6955.4|6959.7|6956.7|6960.4|6957.4|6957.7|6954.7|22
1665369000000|2022-10-10 02:30:00|6960.2|6957.2|6959.2|6956.2|6960.4|6957.4|6957.9|6954.9|29
1665369300000|2022-10-10 02:35:00|6957.9|6954.9|6960.4|6957.4|6961.4|6958.4|6957.9|6954.9|37
1665369600000|2022-10-10 02:40:00|6959.9|6956.9|6958.9|6955.9|6960.9|6957.9|6958.4|6955.4|30
1665369900000|2022-10-10 02:45:00|6959.2|6956.2|6959.4|6956.4|6960.2|6957.2|6956.7|6953.7|48
1665370200000|2022-10-10 02:50:00|6959.7|6956.7|6960.4|6957.4|6960.7|6957.7|6959.2|6956.2|36
1665370500000|2022-10-10 02:55:00|6960.7|6957.7|6963.4|6960.4|6963.4|6960.4|6959.7|6956.7|42
1665370800000|2022-10-10 03:00:00|6963.7|6960.7|6964.4|6961.4|6964.7|6961.7|6963.2|6960.2|35
1665371100000|2022-10-10 03:05:00|6963.2|6960.2|6961.4|6958.4|6963.2|6960.2|6959.9|6956.9|40
1665371400000|2022-10-10 03:10:00|6960.9|6957.9|6963.4|6960.4|6963.9|6960.9|6960.9|6957.9|21
1665371700000|2022-10-10 03:15:00|6963.7|6960.7|6961.9|6958.9|6964.4|6961.4|6960.9|6957.9|32
1665372000000|2022-10-10 03:20:00|6962.2|6959.2|6959.2|6956.2|6962.7|6959.7|6958.2|6955.2|16
1665372300000|2022-10-10 03:25:00|6958.9|6955.9|6960.9|6957.9|6960.9|6957.9|6958.9|6955.9|9
1665372600000|2022-10-10 03:30:00|6960.7|6957.7|6958.4|6955.4|6961.9|6958.9|6957.9|6954.9|17
1665372900000|2022-10-10 03:35:00|6958.7|6955.7|6957.7|6954.7|6959.7|6956.7|6956.9|6953.9|15
1665373200000|2022-10-10 03:40:00|6957.9|6954.9|6961.7|6958.7|6961.9|6958.9|6957.7|6954.7|32
1665373500000|2022-10-10 03:45:00|6961.9|6958.9|6962.9|6959.9|6963.2|6960.2|6960.9|6957.9|39
1665373800000|2022-10-10 03:50:00|6963.2|6960.2|6962.4|6959.4|6963.4|6960.4|6960.9|6957.9|35
1665374100000|2022-10-10 03:55:00|6962.7|6959.7|6964.2|6961.2|6964.4|6961.4|6962.4|6959.4|17
1665374400000|2022-10-10 04:00:00|6963.7|6960.7|6965.4|6962.4|6965.9|6962.9|6962.4|6959.4|47
1665374700000|2022-10-10 04:05:00|6965.7|6962.7|6966.2|6963.2|6966.9|6963.9|6965.4|6962.4|48
1665375000000|2022-10-10 04:10:00|6966.4|6963.4|6967.4|6964.4|6967.7|6964.7|6966.4|6963.4|36
1665375300000|2022-10-10 04:15:00|6968.2|6965.2|6968.7|6965.7|6969.7|6966.7|6968.2|6965.2|44
1665375600000|2022-10-10 04:20:00|6968.4|6965.4|6967.4|6964.4|6969.4|6966.4|6966.9|6963.9|26
1665375900000|2022-10-10 04:25:00|6967.2|6964.2|6966.2|6963.2|6967.7|6964.7|6964.4|6961.4|33
1665376200000|2022-10-10 04:30:00|6965.7|6962.7|6966.7|6963.7|6966.7|6963.7|6965.4|6962.4|28
1665376500000|2022-10-10 04:35:00|6966.4|6963.4|6967.9|6964.9|6967.9|6964.9|6966.4|6963.4|10
1665376800000|2022-10-10 04:40:00|6967.7|6964.7|6969.2|6966.2|6970.4|6967.4|6966.9|6963.9|45
1665377100000|2022-10-10 04:45:00|6969.4|6966.4|6970.2|6967.2|6970.9|6967.9|6968.2|6965.2|45
1665377400000|2022-10-10 04:50:00|6970.4|6967.4|6972.4|6969.4|6972.4|6969.4|6970.4|6967.4|7
1665377700000|2022-10-10 04:55:00|6972.2|6969.2|6971.4|6968.4|6973.9|6970.9|6971.2|6968.2|27
1665378000000|2022-10-10 05:00:00|6971.2|6968.2|6969.7|6966.7|6971.7|6968.7|6968.2|6965.2|39
1665378300000|2022-10-10 05:05:00|6969.4|6966.4|6965.4|6962.4|6969.7|6966.7|6963.2|6960.2|41
1665378600000|2022-10-10 05:10:00|6964.9|6961.9|6961.7|6958.7|6966.2|6963.2|6960.7|6957.7|119
1665378900000|2022-10-10 05:15:00|6961.4|6958.4|6962.4|6959.4|6962.9|6959.9|6960.9|6957.9|43
1665379200000|2022-10-10 05:20:00|6964.4|6961.4|6961.7|6958.7|6965.4|6962.4|6961.4|6958.4|53
1665379500000|2022-10-10 05:25:00|6962.2|6959.2|6963.9|6960.9|6966.9|6963.9|6962.2|6959.2|51
1665379800000|2022-10-10 05:30:00|6963.7|6960.7|6954.7|6951.7|6964.2|6961.2|6951.2|6948.2|95
1665380100000|2022-10-10 05:35:00|6954.4|6951.4|6950.7|6947.7|6954.7|6951.7|6950.7|6947.7|44
1665380400000|2022-10-10 05:40:00|6950.9|6947.9|6952.9|6949.9|6954.2|6951.2|6950.9|6947.9|35
1665380700000|2022-10-10 05:45:00|6953.2|6950.2|6947.9|6944.9|6953.4|6950.4|6947.7|6944.7|50
1665381000000|2022-10-10 05:50:00|6948.2|6945.2|6947.2|6944.2|6950.4|6947.4|6947.2|6944.2|51
1665381300000|2022-10-10 05:55:00|6946.9|6943.9|6944.9|6941.9|6947.9|6944.9|6944.4|6941.4|89
1665381600000|2022-10-10 06:00:00|6945.7|6942.7|6939.9|6937.9|6949.7|6947.7|6938.7|6936.7|318
1665381900000|2022-10-10 06:05:00|6939.4|6937.4|6941.7|6939.7|6945.9|6943.9|6939.4|6937.4|169
1665382200000|2022-10-10 06:10:00|6942.4|6940.4|6951.9|6949.9|6952.9|6950.9|6941.4|6939.4|188
1665382500000|2022-10-10 06:15:00|6951.4|6949.4|6947.4|6945.4|6953.9|6951.9|6946.4|6944.4|126
1665382800000|2022-10-10 06:20:00|6946.9|6944.9|6941.9|6939.9|6948.4|6946.4|6941.9|6939.9|184
1665383100000|2022-10-10 06:25:00|6942.2|6940.2|6940.2|6938.2|6944.4|6942.4|6940.2|6938.2|188
1665383400000|2022-10-10 06:30:00|6940.7|6938.7|6931.7|6929.7|6941.9|6939.9|6929.7|6927.7|387
1665383700000|2022-10-10 06:35:00|6933.7|6931.7|6936.4|6934.4|6937.4|6935.4|6931.7|6929.7|356
1665384000000|2022-10-10 06:40:00|6935.9|6933.9|6931.7|6929.7|6937.4|6935.4|6930.9|6928.9|239
1665384300000|2022-10-10 06:45:00|6932.4|6930.4|6926.7|6924.7|6935.2|6933.2|6925.9|6923.9|174
1665384600000|2022-10-10 06:50:00|6926.9|6924.9|6926.7|6924.7|6931.7|6929.7|6924.4|6922.4|204
1665384900000|2022-10-10 06:55:00|6926.9|6924.9|6939.4|6937.4|6940.4|6938.4|6926.9|6924.9|313
1665385200000|2022-10-10 07:00:00|6940.4|6938.4|6962.4|6961.4|6963.9|6962.9|6935.4|6934.4|2628
1665385500000|2022-10-10 07:05:00|6962.9|6961.9|6963.9|6962.9|6969.9|6968.9|6957.9|6956.9|1700
1665385800000|2022-10-10 07:10:00|6965.4|6964.4|6963.7|6962.7|6969.7|6968.7|6954.4|6953.4|1262
1665386100000|2022-10-10 07:15:00|6963.9|6962.9|6959.9|6958.9|6965.2|6964.2|6955.7|6954.7|917
1665386400000|2022-10-10 07:20:00|6961.2|6960.2|6965.4|6964.4|6966.2|6965.2|6958.9|6957.9|834
1665386700000|2022-10-10 07:25:00|6965.7|6964.7|6953.9|6952.9|6966.4|6965.4|6953.7|6952.7|799
1665387000000|2022-10-10 07:30:00|6953.4|6952.4|6949.4|6948.4|6955.2|6954.2|6947.2|6946.2|884
1665387300000|2022-10-10 07:35:00|6949.7|6948.7|6960.2|6959.2|6964.4|6963.4|6948.4|6947.4|751
1665387600000|2022-10-10 07:40:00|6960.4|6959.4|6959.2|6958.2|6965.7|6964.7|6958.7|6957.7|461
1665387900000|2022-10-10 07:45:00|6959.7|6958.7|6951.4|6950.4|6962.4|6961.4|6951.2|6950.2|482
1665388200000|2022-10-10 07:50:00|6951.2|6950.2|6947.2|6946.2|6954.2|6953.2|6946.2|6945.2|413
1665388500000|2022-10-10 07:55:00|6946.9|6945.9|6945.9|6944.9|6947.2|6946.2|6941.9|6940.9|411
1665388800000|2022-10-10 08:00:00|6945.7|6944.7|6942.2|6941.2|6948.4|6947.4|6942.2|6941.2|509
1665389100000|2022-10-10 08:05:00|6942.4|6941.4|6944.4|6943.4|6951.4|6950.4|6942.2|6941.2|501
1665389400000|2022-10-10 08:10:00|6944.7|6943.7|6941.7|6940.7|6946.4|6945.4|6941.4|6940.4|353
1665389700000|2022-10-10 08:15:00|6941.4|6940.4|6936.7|6935.7|6943.9|6942.9|6934.7|6933.7|534
1665390000000|2022-10-10 08:20:00|6936.9|6935.9|6938.7|6937.7|6940.7|6939.7|6935.2|6934.2|628
1665390300000|2022-10-10 08:25:00|6938.9|6937.9|6935.7|6934.7|6943.4|6942.4|6935.2|6934.2|586
1665390600000|2022-10-10 08:30:00|6935.2|6934.2|6927.9|6926.9|6939.2|6938.2|6927.2|6926.2|836
1665390900000|2022-10-10 08:35:00|6928.2|6927.2|6930.4|6929.4|6931.7|6930.7|6921.9|6920.9|821
1665391200000|2022-10-10 08:40:00|6930.7|6929.7|6928.9|6927.9|6933.7|6932.7|6928.2|6927.2|286
1665391500000|2022-10-10 08:45:00|6928.7|6927.7|6934.7|6933.7|6934.9|6933.9|6927.7|6926.7|294
1665391800000|2022-10-10 08:50:00|6934.9|6933.9|6940.4|6939.4|6941.2|6940.2|6933.7|6932.7|424
1665392100000|2022-10-10 08:55:00|6940.2|6939.2|6937.9|6936.9|6941.2|6940.2|6936.2|6935.2|566
1665392400000|2022-10-10 09:00:00|6938.4|6937.4|6947.4|6946.4|6949.4|6948.4|6938.2|6937.2|720
1665392700000|2022-10-10 09:05:00|6947.7|6946.7|6946.9|6945.9|6947.7|6946.7|6943.2|6942.2|481
1665393000000|2022-10-10 09:10:00|6947.4|6946.4|6948.9|6947.9|6952.2|6951.2|6946.7|6945.7|459
1665393300000|2022-10-10 09:15:00|6949.2|6948.2|6953.2|6952.2|6955.4|6954.4|6948.2|6947.2|391
1665393600000|2022-10-10 09:20:00|6953.4|6952.4|6953.9|6952.9|6955.2|6954.2|6951.9|6950.9|432
1665393900000|2022-10-10 09:25:00|6954.2|6953.2|6957.4|6956.4|6959.2|6958.2|6953.9|6952.9|350
1665394200000|2022-10-10 09:30:00|6957.7|6956.7|6956.7|6955.7|6959.9|6958.9|6955.2|6954.2|341
1665394500000|2022-10-10 09:35:00|6956.9|6955.9|6956.4|6955.4|6957.7|6956.7|6953.9|6952.9|358
1665394800000|2022-10-10 09:40:00|6956.7|6955.7|6968.9|6967.9|6970.2|6969.2|6956.4|6955.4|573
1665395100000|2022-10-10 09:45:00|6968.7|6967.7|6974.7|6973.7|6975.4|6974.4|6968.4|6967.4|364
1665395400000|2022-10-10 09:50:00|6974.4|6973.4|6975.7|6974.7|6975.7|6974.7|6969.9|6968.9|307
1665395700000|2022-10-10 09:55:00|6975.4|6974.4|6975.2|6974.2|6976.2|6975.2|6973.7|6972.7|274
1665396000000|2022-10-10 10:00:00|6974.9|6973.9|6978.9|6977.9|6979.2|6978.2|6974.9|6973.9|352
1665396300000|2022-10-10 10:05:00|6978.7|6977.7|6974.4|6973.4|6979.2|6978.2|6972.7|6971.7|365
1665396600000|2022-10-10 10:10:00|6974.2|6973.2|6971.7|6970.7|6974.7|6973.7|6970.7|6969.7|169
1665396900000|2022-10-10 10:15:00|6971.4|6970.4|6969.2|6968.2|6972.4|6971.4|6968.4|6967.4|378
1665397200000|2022-10-10 10:20:00|6969.4|6968.4|6968.7|6967.7|6969.7|6968.7|6965.2|6964.2|342
1665397500000|2022-10-10 10:25:00|6968.2|6967.2|6966.7|6965.7|6968.4|6967.4|6962.7|6961.7|429
1665397800000|2022-10-10 10:30:00|6966.4|6965.4|6966.2|6965.2|6969.2|6968.2|6965.9|6964.9|527
1665398100000|2022-10-10 10:35:00|6966.7|6965.7|6970.4|6969.4|6970.7|6969.7|6965.7|6964.7|419
1665398400000|2022-10-10 10:40:00|6970.7|6969.7|6969.9|6968.9|6972.9|6971.9|6969.2|6968.2|336
1665398700000|2022-10-10 10:45:00|6969.7|6968.7|6970.9|6969.9|6972.2|6971.2|6968.2|6967.2|229
1665399000000|2022-10-10 10:50:00|6971.2|6970.2|6967.7|6966.7|6971.7|6970.7|6966.7|6965.7|268
1665399300000|2022-10-10 10:55:00|6967.4|6966.4|6968.4|6967.4|6968.7|6967.7|6964.7|6963.7|328
1665399600000|2022-10-10 11:00:00|6968.7|6967.7|6973.7|6972.7|6974.9|6973.9|6968.2|6967.2|431
1665399900000|2022-10-10 11:05:00|6974.2|6973.2|6970.9|6969.9|6974.2|6973.2|6969.7|6968.7|357
1665400200000|2022-10-10 11:10:00|6971.2|6970.2|6971.2|6970.2|6971.9|6970.9|6968.9|6967.9|292
1665400500000|2022-10-10 11:15:00|6970.9|6969.9|6971.9|6970.9|6974.4|6973.4|6968.7|6967.7|501
1665400800000|2022-10-10 11:20:00|6972.2|6971.2|6977.7|6976.7|6978.7|6977.7|6971.7|6970.7|319
1665401100000|2022-10-10 11:25:00|6977.9|6976.9|6981.4|6980.4|6981.4|6980.4|6977.9|6976.9|422
1665401400000|2022-10-10 11:30:00|6981.7|6980.7|6982.7|6981.7|6983.2|6982.2|6977.7|6976.7|280
1665401700000|2022-10-10 11:35:00|6982.9|6981.9|6979.9|6978.9|6982.9|6981.9|6978.4|6977.4|276
1665402000000|2022-10-10 11:40:00|6979.7|6978.7|6977.7|6976.7|6980.7|6979.7|6973.7|6972.7|452
1665402300000|2022-10-10 11:45:00|6977.9|6976.9|6973.4|6972.4|6978.2|6977.2|6971.9|6970.9|326
1665402600000|2022-10-10 11:50:00|6973.2|6972.2|6970.7|6969.7|6976.7|6975.7|6970.4|6969.4|470
1665402900000|2022-10-10 11:55:00|6970.9|6969.9|6972.7|6971.7|6973.4|6972.4|6967.2|6966.2|525
1665403200000|2022-10-10 12:00:00|6973.2|6972.2|6973.7|6972.7|6976.4|6975.4|6971.7|6970.7|570
1665403500000|2022-10-10 12:05:00|6973.9|6972.9|6975.7|6974.7|6976.7|6975.7|6971.7|6970.7|499
1665403800000|2022-10-10 12:10:00|6975.9|6974.9|6972.2|6971.2|6978.7|6977.7|6970.9|6969.9|762
1665404100000|2022-10-10 12:15:00|6972.4|6971.4|6969.2|6968.2|6973.4|6972.4|6967.9|6966.9|474
1665404400000|2022-10-10 12:20:00|6969.4|6968.4|6979.7|6978.7|6980.2|6979.2|6969.4|6968.4|411
1665404700000|2022-10-10 12:25:00|6979.9|6978.9|6982.2|6981.2|6983.4|6982.4|6977.7|6976.7|693
1665405000000|2022-10-10 12:30:00|6982.4|6981.4|6981.9|6980.9|6982.7|6981.7|6977.7|6976.7|384
1665405300000|2022-10-10 12:35:00|6981.7|6980.7|6983.4|6982.4|6985.2|6984.2|6981.2|6980.2|713
1665405600000|2022-10-10 12:40:00|6983.7|6982.7|6986.2|6985.2|6986.9|6985.9|6981.9|6980.9|476
1665405900000|2022-10-10 12:45:00|6986.4|6985.4|6987.7|6986.7|6990.2|6989.2|6985.2|6984.2|497
1665406200000|2022-10-10 12:50:00|6987.4|6986.4|6989.9|6988.9|6991.7|6990.7|6986.2|6985.2|426
1665406500000|2022-10-10 12:55:00|6990.2|6989.2|6995.7|6994.7|6996.4|6995.4|6989.4|6988.4|463
1665406800000|2022-10-10 13:00:00|6995.9|6994.9|6993.9|6992.9|6996.7|6995.7|6992.2|6991.2|434
1665407100000|2022-10-10 13:05:00|6993.4|6992.4|6993.9|6992.9|6997.2|6996.2|6991.9|6990.9|325
1665407400000|2022-10-10 13:10:00|6994.2|6993.2|6996.7|6995.7|6997.2|6996.2|6990.7|6989.7|437
1665407700000|2022-10-10 13:15:00|6996.9|6995.9|6995.4|6994.4|6998.9|6997.9|6995.2|6994.2|429
1665408000000|2022-10-10 13:20:00|6995.2|6994.2|6993.7|6992.7|6995.7|6994.7|6992.2|6991.2|549
1665408300000|2022-10-10 13:25:00|6993.9|6992.9|6995.7|6994.7|6996.7|6995.7|6992.2|6991.2|402
1665408600000|2022-10-10 13:30:00|6996.2|6995.2|6994.2|6993.2|6998.7|6997.7|6989.4|6988.4|1276
1665408900000|2022-10-10 13:35:00|6994.4|6993.4|6991.4|6990.4|7000.7|6999.7|6987.7|6986.7|1068
1665409200000|2022-10-10 13:40:00|6991.2|6990.2|6990.7|6989.7|7000.7|6999.7|6984.9|6983.9|1133
1665409500000|2022-10-10 13:45:00|6990.9|6989.9|6988.7|6987.7|6997.9|6996.9|6987.9|6986.9|688
1665409800000|2022-10-10 13:50:00|6988.9|6987.9|6980.2|6979.2|6991.2|6990.2|6977.9|6976.9|846
1665410100000|2022-10-10 13:55:00|6980.7|6979.7|6979.2|6978.2|6982.7|6981.7|6977.2|6976.2|650
1665410400000|2022-10-10 14:00:00|6979.4|6978.4|6983.2|6982.2|6986.9|6985.9|6976.9|6975.9|828
1665410700000|2022-10-10 14:05:00|6983.4|6982.4|6979.7|6978.7|6990.4|6989.4|6978.7|6977.7|1047
1665411000000|2022-10-10 14:10:00|6979.6|6978.6|6980.1|6979.1|6987.1|6986.1|6979.1|6978.1|662
1665411300000|2022-10-10 14:15:00|6979.8|6978.8|6984.3|6983.3|6986.3|6985.3|6979.1|6978.1|621
1665411600000|2022-10-10 14:20:00|6984.1|6983.1|6981.3|6980.3|6986.8|6985.8|6981.1|6980.1|445
1665411900000|2022-10-10 14:25:00|6981.1|6980.1|6990.8|6989.8|6994.6|6993.6|6980.1|6979.1|1986
1665412200000|2022-10-10 14:30:00|6991.1|6990.1|6989.8|6988.8|7000.1|6999.1|6984.3|6983.3|2295
1665412500000|2022-10-10 14:35:00|6989.6|6988.6|6975.1|6974.1|6991.6|6990.6|6975.1|6974.1|1366
1665412800000|2022-10-10 14:40:00|6974.8|6973.8|6979.3|6978.3|6980.1|6979.1|6971.6|6970.6|1204
1665413100000|2022-10-10 14:45:00|6979.6|6978.6|6982.3|6981.3|6986.1|6985.1|6979.6|6978.6|822
1665413400000|2022-10-10 14:50:00|6982.1|6981.1|6975.1|6974.1|6983.6|6982.6|6973.6|6972.6|836
1665413700000|2022-10-10 14:55:00|6975.3|6974.3|6976.6|6975.6|6978.1|6977.1|6971.1|6970.1|585
1665414000000|2022-10-10 15:00:00|6975.8|6974.8|6961.3|6960.3|6975.8|6974.8|6960.6|6959.6|1148
1665414300000|2022-10-10 15:05:00|6961.1|6960.1|6964.3|6963.3|6966.3|6965.3|6961.1|6960.1|806
1665414600000|2022-10-10 15:10:00|6964.1|6963.1|6973.8|6972.8|6975.1|6974.1|6963.1|6962.1|671
1665414900000|2022-10-10 15:15:00|6974.1|6973.1|6969.6|6968.6|6976.1|6975.1|6965.1|6964.1|1204
1665415200000|2022-10-10 15:20:00|6968.8|6967.8|6977.6|6976.6|6979.1|6978.1|6966.8|6965.8|1315
1665415500000|2022-10-10 15:25:00|6977.8|6976.8|6972.8|6970.8|6977.8|6976.8|6970.1|6969.1|1724
1665415800000|2022-10-10 15:30:00|6973.1|6971.1|6961.8|6959.8|6974.1|6972.1|6958.6|6956.6|4829
1665416100000|2022-10-10 15:35:00|6962.3|6960.3|6959.8|6957.8|6964.6|6962.6|6956.8|6954.8|1915
1665416400000|2022-10-10 15:40:00|6959.6|6957.6|6964.6|6962.6|6965.6|6963.6|6956.1|6954.1|859
1665416700000|2022-10-10 15:45:00|6964.3|6962.3|6966.1|6964.1|6966.8|6964.8|6962.3|6960.3|401
1665417000000|2022-10-10 15:50:00|6966.3|6964.3|6973.1|6971.1|6973.6|6971.6|6965.3|6963.3|558
1665417300000|2022-10-10 15:55:00|6972.8|6970.8|6968.8|6966.8|6975.6|6973.6|6968.1|6966.1|426
1665417600000|2022-10-10 16:00:00|6969.1|6967.1|6972.3|6970.3|6972.6|6970.6|6967.1|6965.1|265
1665417900000|2022-10-10 16:05:00|6972.1|6970.1|6967.6|6965.6|6975.1|6973.1|6965.1|6963.1|245
1665418200000|2022-10-10 16:10:00|6967.3|6965.3|6963.8|6961.8|6968.6|6966.6|6960.8|6958.8|308
1665418500000|2022-10-10 16:15:00|6963.6|6961.6|6961.3|6959.3|6966.1|6964.1|6961.1|6959.1|269
1665418800000|2022-10-10 16:20:00|6961.1|6959.1|6955.8|6953.8|6962.1|6960.1|6953.1|6951.1|274
1665419100000|2022-10-10 16:25:00|6955.6|6953.6|6954.8|6952.8|6958.6|6956.6|6952.6|6950.6|295
1665419400000|2022-10-10 16:30:00|6954.6|6952.6|6955.1|6953.1|6957.3|6955.3|6952.6|6950.6|203
1665419700000|2022-10-10 16:35:00|6955.3|6953.3|6959.6|6957.6|6959.6|6957.6|6953.3|6951.3|214
1665420000000|2022-10-10 16:40:00|6959.8|6957.8|6958.6|6956.6|6961.3|6959.3|6956.8|6954.8|234
1665420300000|2022-10-10 16:45:00|6958.1|6956.1|6957.1|6955.1|6959.3|6957.3|6955.3|6953.3|177
1665420600000|2022-10-10 16:50:00|6956.8|6954.8|6953.8|6951.8|6956.8|6954.8|6952.6|6950.6|210
1665420900000|2022-10-10 16:55:00|6954.1|6952.1|6954.8|6952.8|6958.3|6956.3|6954.1|6952.1|227
1665421200000|2022-10-10 17:00:00|6954.3|6952.3|6952.6|6950.6|6954.8|6952.8|6950.6|6948.6|189
1665421500000|2022-10-10 17:05:00|6952.3|6950.3|6954.8|6952.8|6955.3|6953.3|6951.1|6949.1|209
1665421800000|2022-10-10 17:10:00|6954.6|6952.6|6958.8|6956.8|6962.3|6960.3|6947.3|6945.3|779
1665422100000|2022-10-10 17:15:00|6958.3|6956.3|6956.3|6954.3|6961.8|6959.8|6953.3|6951.3|163
1665422400000|2022-10-10 17:20:00|6956.1|6954.1|6957.3|6955.3|6959.8|6957.8|6955.8|6953.8|179
1665422700000|2022-10-10 17:25:00|6957.1|6955.1|6958.3|6956.3|6959.6|6957.6|6955.6|6953.6|168
1665423000000|2022-10-10 17:30:00|6957.6|6955.6|6962.8|6960.8|6965.8|6963.8|6957.6|6955.6|265
1665423300000|2022-10-10 17:35:00|6963.1|6961.1|6967.6|6965.6|6968.3|6966.3|6962.8|6960.8|224
1665423600000|2022-10-10 17:40:00|6968.3|6966.3|6963.6|6961.6|6969.8|6967.8|6963.1|6961.1|205
1665423900000|2022-10-10 17:45:00|6963.3|6961.3|6978.8|6976.8|6981.6|6979.6|6963.1|6961.1|607
1665424200000|2022-10-10 17:50:00|6978.6|6976.6|6981.3|6979.3|6984.1|6982.1|6977.3|6975.3|333
1665424500000|2022-10-10 17:55:00|6981.1|6979.1|6976.3|6974.3|6983.1|6981.1|6975.6|6973.6|272
1665424800000|2022-10-10 18:00:00|6976.1|6974.1|6972.3|6970.3|6977.8|6975.8|6970.1|6968.1|219
1665425100000|2022-10-10 18:05:00|6972.1|6970.1|6967.6|6965.6|6972.3|6970.3|6967.3|6965.3|151
1665425400000|2022-10-10 18:10:00|6967.8|6965.8|6965.1|6963.1|6968.6|6966.6|6963.8|6961.8|178
1665425700000|2022-10-10 18:15:00|6965.3|6963.3|6964.6|6962.6|6966.3|6964.3|6962.8|6960.8|153
1665426000000|2022-10-10 18:20:00|6964.3|6962.3|6961.3|6959.3|6965.6|6963.6|6958.3|6956.3|165
1665426300000|2022-10-10 18:25:00|6961.1|6959.1|6964.6|6962.6|6966.1|6964.1|6961.1|6959.1|185
1665426600000|2022-10-10 18:30:00|6964.3|6962.3|6969.6|6967.6|6970.8|6968.8|6962.3|6960.3|300
1665426900000|2022-10-10 18:35:00|6969.3|6967.3|6972.6|6970.6|6973.1|6971.1|6968.6|6966.6|215
1665427200000|2022-10-10 18:40:00|6973.1|6971.1|6969.6|6967.6|6974.1|6972.1|6967.8|6965.8|163
1665427500000|2022-10-10 18:45:00|6969.3|6967.3|6965.3|6963.3|6969.6|6967.6|6963.1|6961.1|168
1665427800000|2022-10-10 18:50:00|6965.6|6963.6|6969.3|6967.3|6969.8|6967.8|6965.1|6963.1|178
1665428100000|2022-10-10 18:55:00|6969.6|6967.6|6967.3|6965.3|6969.8|6967.8|6963.6|6961.6|159
1665428400000|2022-10-10 19:00:00|6967.6|6965.6|6967.8|6965.8|6971.8|6969.8|6965.1|6963.1|177
1665428700000|2022-10-10 19:05:00|6967.6|6965.6|6971.3|6969.3|6971.8|6969.8|6965.8|6963.8|160
1665429000000|2022-10-10 19:10:00|6971.1|6969.1|6976.3|6974.3|6976.6|6974.6|6969.8|6967.8|192
1665429300000|2022-10-10 19:15:00|6976.1|6974.1|6979.8|6977.8|6981.8|6979.8|6975.1|6973.1|299
1665429600000|2022-10-10 19:20:00|6980.1|6978.1|6978.3|6976.3|6981.3|6979.3|6976.3|6974.3|174
1665429900000|2022-10-10 19:25:00|6978.6|6976.6|6970.8|6968.8|6978.6|6976.6|6968.1|6966.1|200
1665430200000|2022-10-10 19:30:00|6971.1|6969.1|6970.6|6968.6|6972.1|6970.1|6966.6|6964.6|216
1665430500000|2022-10-10 19:35:00|6970.3|6968.3|6972.3|6970.3|6975.8|6973.8|6968.8|6966.8|157
1665430800000|2022-10-10 19:40:00|6972.1|6970.1|6970.3|6968.3|6973.6|6971.6|6968.3|6966.3|171
1665431100000|2022-10-10 19:45:00|6970.1|6968.1|6971.3|6969.3|6974.3|6972.3|6968.3|6966.3|227
1665431400000|2022-10-10 19:50:00|6970.8|6968.8|6970.3|6968.3|6973.8|6971.8|6966.8|6964.8|359
1665431700000|2022-10-10 19:55:00|6970.1|6968.1|6960.3|6956.3|6970.1|6968.1|6958.8|6956|332
1665432000000|2022-10-10 20:00:00|6960.1|6956.1|6963.8|6959.8|6965|6961|6960.1|6956.1|0
1665432300000|2022-10-10 20:05:00|6963.9|6959.9|6967.5|6963.5|6968.3|6964.3|6963.5|6959.5|0
1665432600000|2022-10-10 20:10:00|6967.4|6963.4|6965.7|6961.7|6967.6|6963.6|6965|6961|0
1665432900000|2022-10-10 20:15:00|6965.6|6961.6|6966.2|6962.2|6967|6963|6965.5|6961.5|0
1665433200000|2022-10-10 20:20:00|6966.3|6962.3|6967|6963|6967.4|6963.4|6966|6962|0
1665433500000|2022-10-10 20:25:00|6966.8|6962.8|6965.7|6961.7|6968.5|6964.5|6965.1|6961.1|0
1665433800000|2022-10-10 20:30:00|6965.9|6961.9|6967.6|6963.6|6967.6|6963.6|6965.2|6961.2|0
1665434100000|2022-10-10 20:35:00|6967.5|6963.5|6967.6|6963.6|6967.6|6963.6|6966.8|6962.8|0
1665434400000|2022-10-10 20:40:00|6967.7|6963.7|6968|6964|6968.1|6964.1|6967.3|6963.3|0
1665434700000|2022-10-10 20:45:00|6967.9|6963.9|6968.3|6964.3|6968.3|6964.3|6966.9|6962.9|0
1665435000000|2022-10-10 20:50:00|6968.2|6964.2|6967.5|6963.5|6968.4|6964.4|6967.5|6963.5|0
1665435300000|2022-10-10 20:55:00|6967.7|6963.7|6968.3|6964.3|6969.1|6965.1|6967.1|6963.1|0
1665435600000|2022-10-10 21:00:00|6968.4|6964.4|6969.5|6965.5|6969.5|6965.5|6968.4|6964.4|0
1665435900000|2022-10-10 21:05:00|6969.4|6965.4|6969.1|6965.1|6969.4|6965.4|6969.1|6965.1|0
1665436200000|2022-10-10 21:10:00|6969.2|6965.2|6968.8|6964.8|6969.3|6965.3|6968.6|6964.6|0
1665436500000|2022-10-10 21:15:00|6968.9|6964.9|6968.7|6964.7|6969.2|6965.2|6968.6|6964.6|0
1665436800000|2022-10-10 21:20:00|6968.8|6964.8|6968.3|6964.3|6969|6965|6968.3|6964.3|0
1665437100000|2022-10-10 21:25:00|6968.2|6964.2|6967.7|6963.7|6968.3|6964.3|6967.7|6963.7|0
1665437400000|2022-10-10 21:30:00|6967.6|6963.6|6967.5|6963.5|6968|6964|6967.5|6963.5|0
1665437700000|2022-10-10 21:35:00|6967.6|6963.6|6967.3|6963.3|6968.1|6964.1|6966.8|6962.8|0
1665438000000|2022-10-10 21:40:00|6967.1|6963.1|6966.4|6962.4|6967.5|6963.5|6965.8|6961.8|0
1665438300000|2022-10-10 21:45:00|6966.3|6962.3|6966|6962|6966.4|6962.4|6965.8|6961.8|0
1665438600000|2022-10-10 21:50:00|6966.1|6962.1|6966.1|6962.1|6966.3|6962.3|6965.7|6961.7|0
1665438900000|2022-10-10 21:55:00|6966|6962|6967.1|6963.1|6968|6964|6965.9|6961.9|0
1665439200000|2022-10-10 22:00:00|6966.9|6962.9|6967.4|6963.4|6971.7|6967.7|6965.8|6961.8|0
1665439500000|2022-10-10 22:05:00|6967.5|6963.5|6965.8|6961.8|6967.9|6963.9|6964.4|6960.4|0
1665439800000|2022-10-10 22:10:00|6965.9|6961.9|6965.7|6961.7|6966.4|6962.4|6964.3|6960.3|0
1665440100000|2022-10-10 22:15:00|6965.6|6961.6|6968.1|6964.1|6968.5|6964.5|6965.6|6961.6|0
1665440400000|2022-10-10 22:20:00|6968.3|6964.3|6970.9|6966.9|6970.9|6966.9|6968.1|6964.1|0
1665440700000|2022-10-10 22:25:00|6970.8|6966.8|6971.9|6967.9|6972.7|6968.7|6969.5|6965.5|0
1665441000000|2022-10-10 22:30:00|6972|6968|6971.1|6967.1|6972.8|6968.8|6970.1|6966.1|0
1665441300000|2022-10-10 22:35:00|6971|6967|6969.6|6965.6|6971.1|6967.1|6968.5|6964.5|0
1665441600000|2022-10-10 22:40:00|6969.5|6965.5|6969.6|6965.6|6970.5|6966.5|6969.3|6965.3|0
1665441900000|2022-10-10 22:45:00|6969.7|6965.7|6971.9|6967.9|6973.6|6969.6|6969.6|6965.6|0
1665442200000|2022-10-10 22:50:00|6972|6968|6972.5|6968.5|6973.6|6969.6|6971.4|6967.4|0
1665442500000|2022-10-10 22:55:00|6972.4|6968.4|6970.9|6966.9|6972.8|6968.8|6970.9|6966.9|0
1665442800000|2022-10-10 23:00:00|6971.3|6967.3|6973.9|6969.9|6976.4|6972.4|6970.9|6966.9|0
1665443100000|2022-10-10 23:05:00|6973.8|6969.8|6975.6|6971.6|6975.6|6971.6|6973.5|6969.5|0
1665443400000|2022-10-10 23:10:00|6975.5|6971.5|6975|6971|6976.7|6972.7|6974.5|6970.5|0
1665443700000|2022-10-10 23:15:00|6975.1|6971.1|6978.2|6974.2|6978.6|6974.6|6975.1|6971.1|0
1665444000000|2022-10-10 23:20:00|6978|6974|6977.9|6973.9|6980|6976|6977.9|6973.9|0
1665444300000|2022-10-10 23:25:00|6977.8|6973.8|6974.4|6970.4|6978.1|6974.1|6974|6970|0
1665444600000|2022-10-10 23:30:00|6974.6|6970.6|6973.6|6969.6|6975.8|6971.8|6972.8|6968.8|0
1665444900000|2022-10-10 23:35:00|6973.4|6969.4|6975.8|6971.8|6976.5|6972.5|6972.8|6968.8|0
1665445200000|2022-10-10 23:40:00|6975.9|6971.9|6976.7|6972.7|6977.4|6973.4|6974.9|6970.9|0
1665445500000|2022-10-10 23:45:00|6976.4|6972.4|6976.3|6972.3|6977.4|6973.4|6973.8|6969.8|0
1665445800000|2022-10-10 23:50:00|6976.4|6972.4|6970.7|6966.7|6977.4|6973.4|6970.4|6966.4|0
1665446100000|2022-10-10 23:55:00|6970.8|6966.8|6969.1|6965.1|6971.6|6967.6|6968.7|6964.7|0
1665446400000|2022-10-11 00:00:00|6969|6965|6949.3|6946.3|6969.1|6966.1|6948.8|6945.8|109
1665446700000|2022-10-11 00:05:00|6949.1|6946.1|6949.3|6946.3|6950.1|6947.1|6945.1|6942.1|52
1665447000000|2022-10-11 00:10:00|6949.6|6946.6|6947.1|6944.1|6950.6|6947.6|6945.1|6942.1|40
1665447300000|2022-10-11 00:15:00|6945.3|6942.3|6945.1|6942.1|6946.6|6943.6|6937.6|6934.6|157
1665447600000|2022-10-11 00:20:00|6945.8|6942.8|6947.8|6944.8|6951.6|6948.6|6944.8|6941.8|32
1665447900000|2022-10-11 00:25:00|6946.6|6943.6|6949.3|6946.3|6950.8|6947.8|6946.6|6943.6|19
1665448200000|2022-10-11 00:30:00|6948.8|6945.8|6951.8|6948.8|6954.1|6951.1|6946.6|6943.6|23
1665448500000|2022-10-11 00:35:00|6952.3|6949.3|6950.8|6947.8|6956.8|6953.8|6949.1|6946.1|24
1665448800000|2022-10-11 00:40:00|6951.1|6948.1|6952.3|6949.3|6954.6|6951.6|6950.8|6947.8|8
1665449100000|2022-10-11 00:45:00|6952.1|6949.1|6951.6|6948.6|6956.8|6953.8|6949.1|6946.1|31
1665449400000|2022-10-11 00:50:00|6951.8|6948.8|6956.3|6953.3|6957.8|6954.8|6951.8|6948.8|11
1665449700000|2022-10-11 00:55:00|6956.8|6953.8|6956.8|6953.8|6957.6|6954.6|6953.1|6950.1|15
1665450000000|2022-10-11 01:00:00|6956.6|6953.6|6955.6|6952.6|6957.3|6954.3|6953.1|6950.1|41
1665450300000|2022-10-11 01:05:00|6956.1|6953.1|6960.6|6957.6|6961.8|6958.8|6956.1|6953.1|32
1665450600000|2022-10-11 01:10:00|6960.3|6957.3|6961.6|6958.6|6963.3|6960.3|6960.1|6957.1|22
1665450900000|2022-10-11 01:15:00|6961.8|6958.8|6960.1|6957.1|6963.3|6960.3|6958.8|6955.8|20
1665451200000|2022-10-11 01:20:00|6960.6|6957.6|6959.3|6956.3|6961.8|6958.8|6958.6|6955.6|19
1665451500000|2022-10-11 01:25:00|6959.6|6956.6|6958.6|6955.6|6961.8|6958.8|6957.3|6954.3|25
1665451800000|2022-10-11 01:30:00|6958.1|6955.1|6957.6|6954.6|6960.3|6957.3|6955.6|6952.6|34
1665452100000|2022-10-11 01:35:00|6957.3|6954.3|6951.8|6948.8|6957.8|6954.8|6950.3|6947.3|33
1665452400000|2022-10-11 01:40:00|6951.6|6948.6|6943.3|6940.3|6951.6|6948.6|6937.1|6934.1|74
1665452700000|2022-10-11 01:45:00|6943.1|6940.1|6940.6|6937.6|6943.6|6940.6|6937.3|6934.3|24
1665453000000|2022-10-11 01:50:00|6941.1|6938.1|6937.1|6934.1|6943.6|6940.6|6933.6|6930.6|17
1665453300000|2022-10-11 01:55:00|6937.3|6934.3|6936.8|6933.8|6939.6|6936.6|6934.3|6931.3|14
1665453600000|2022-10-11 02:00:00|6936.6|6933.6|6929.3|6926.3|6939.8|6936.8|6929.3|6926.3|40
1665453900000|2022-10-11 02:05:00|6929.6|6926.6|6932.6|6929.6|6934.6|6931.6|6929.3|6926.3|52
1665454200000|2022-10-11 02:10:00|6932.3|6929.3|6928.8|6925.8|6933.6|6930.6|6926.3|6923.3|50
1665454500000|2022-10-11 02:15:00|6928.1|6925.1|6932.1|6929.1|6932.6|6929.6|6925.1|6922.1|95
1665454800000|2022-10-11 02:20:00|6931.8|6928.8|6930.1|6927.1|6933.8|6930.8|6927.8|6924.8|28
1665455100000|2022-10-11 02:25:00|6930.3|6927.3|6930.1|6927.1|6932.8|6929.8|6929.1|6926.1|25
1665455400000|2022-10-11 02:30:00|6929.8|6926.8|6933.1|6930.1|6933.3|6930.3|6929.1|6926.1|16
1665455700000|2022-10-11 02:35:00|6932.8|6929.8|6936.1|6933.1|6936.8|6933.8|6931.8|6928.8|17
1665456000000|2022-10-11 02:40:00|6936.3|6933.3|6930.1|6927.1|6937.8|6934.8|6929.3|6926.3|23
1665456300000|2022-10-11 02:45:00|6929.8|6926.8|6934.1|6931.1|6935.8|6932.8|6929.6|6926.6|14
1665456600000|2022-10-11 02:50:00|6934.6|6931.6|6932.6|6929.6|6936.1|6933.1|6932.1|6929.1|16
1665456900000|2022-10-11 02:55:00|6932.3|6929.3|6932.8|6929.8|6933.3|6930.3|6931.8|6928.8|11
1665457200000|2022-10-11 03:00:00|6933.3|6930.3|6932.3|6929.3|6934.6|6931.6|6931.8|6928.8|13
1665457500000|2022-10-11 03:05:00|6932.1|6929.1|6933.8|6930.8|6934.3|6931.3|6929.8|6926.8|25
1665457800000|2022-10-11 03:10:00|6934.1|6931.1|6932.8|6929.8|6936.1|6933.1|6932.3|6929.3|27
1665458100000|2022-10-11 03:15:00|6932.6|6929.6|6934.1|6931.1|6934.3|6931.3|6931.1|6928.1|35
1665458400000|2022-10-11 03:20:00|6934.3|6931.3|6937.6|6934.6|6937.6|6934.6|6932.8|6929.8|15
1665458700000|2022-10-11 03:25:00|6937.8|6934.8|6935.6|6932.6|6938.8|6935.8|6934.8|6931.8|15
1665459000000|2022-10-11 03:30:00|6935.8|6932.8|6936.6|6933.6|6936.6|6933.6|6934.3|6931.3|17
1665459300000|2022-10-11 03:35:00|6936.3|6933.3|6929.8|6926.8|6936.6|6933.6|6928.8|6925.8|28
1665459600000|2022-10-11 03:40:00|6930.1|6927.1|6930.3|6927.3|6933.1|6930.1|6929.3|6926.3|18
1665459900000|2022-10-11 03:45:00|6929.8|6926.8|6930.8|6927.8|6931.8|6928.8|6928.3|6925.3|14
1665460200000|2022-10-11 03:50:00|6930.6|6927.6|6929.1|6926.1|6932.6|6929.6|6929.1|6926.1|7
1665460500000|2022-10-11 03:55:00|6929.6|6926.6|6931.1|6928.1|6931.1|6928.1|6928.3|6925.3|9
1665460800000|2022-10-11 04:00:00|6930.8|6927.8|6930.1|6927.1|6931.3|6928.3|6929.1|6926.1|16
1665461100000|2022-10-11 04:05:00|6929.8|6926.8|6931.3|6928.3|6931.3|6928.3|6929.8|6926.8|4
1665461400000|2022-10-11 04:10:00|6931.8|6928.8|6933.1|6930.1|6933.8|6930.8|6931.8|6928.8|15
1665461700000|2022-10-11 04:15:00|6932.8|6929.8|6926.1|6923.1|6932.8|6929.8|6925.8|6922.8|15
1665462000000|2022-10-11 04:20:00|6926.3|6923.3|6925.8|6922.8|6926.8|6923.8|6924.3|6921.3|20
1665462300000|2022-10-11 04:25:00|6925.3|6922.3|6924.8|6921.8|6927.1|6924.1|6923.6|6920.6|29
1665462600000|2022-10-11 04:30:00|6924.6|6921.6|6925.8|6922.8|6926.1|6923.1|6923.3|6920.3|55
1665462900000|2022-10-11 04:35:00|6926.1|6923.1|6926.8|6923.8|6928.8|6925.8|6925.8|6922.8|31
1665463200000|2022-10-11 04:40:00|6927.3|6924.3|6926.6|6923.6|6927.8|6924.8|6925.8|6922.8|15
1665463500000|2022-10-11 04:45:00|6926.8|6923.8|6926.6|6923.6|6927.6|6924.6|6925.3|6922.3|58
1665463800000|2022-10-11 04:50:00|6926.3|6923.3|6932.1|6929.1|6932.6|6929.6|6926.3|6923.3|129
1665464100000|2022-10-11 04:55:00|6932.3|6929.3|6928.8|6925.8|6932.6|6929.6|6928.1|6925.1|82
1665464400000|2022-10-11 05:00:00|6928.3|6925.3|6921.8|6918.8|6928.8|6925.8|6921.8|6918.8|78
1665464700000|2022-10-11 05:05:00|6922.1|6919.1|6928.8|6925.8|6929.3|6926.3|6920.8|6917.8|113
1665465000000|2022-10-11 05:10:00|6928.6|6925.6|6928.3|6925.3|6929.3|6926.3|6926.6|6923.6|58
1665465300000|2022-10-11 05:15:00|6928.1|6925.1|6927.3|6924.3|6929.1|6926.1|6926.8|6923.8|52
1665465600000|2022-10-11 05:20:00|6926.8|6923.8|6928.1|6925.1|6928.8|6925.8|6926.1|6923.1|25
1665465900000|2022-10-11 05:25:00|6927.8|6924.8|6928.8|6925.8|6930.3|6927.3|6926.8|6923.8|29
1665466200000|2022-10-11 05:30:00|6928.6|6925.6|6933.3|6930.3|6933.6|6930.6|6927.8|6924.8|70
1665466500000|2022-10-11 05:35:00|6932.8|6929.8|6931.8|6928.8|6935.3|6932.3|6930.6|6927.6|59
1665466800000|2022-10-11 05:40:00|6932.1|6929.1|6936.1|6933.1|6937.3|6934.3|6931.8|6928.8|32
1665467100000|2022-10-11 05:45:00|6935.8|6932.8|6935.8|6932.8|6938.1|6935.1|6934.1|6931.1|34
1665467400000|2022-10-11 05:50:00|6936.1|6933.1|6938.6|6935.6|6938.8|6935.8|6933.8|6930.8|35
1665467700000|2022-10-11 05:55:00|6938.3|6935.3|6937.1|6934.1|6939.8|6936.8|6937.1|6934.1|39
1665468000000|2022-10-11 06:00:00|6936.8|6933.8|6941.3|6939.3|6943.3|6941.3|6932.6|6930.6|316
1665468300000|2022-10-11 06:05:00|6940.8|6938.8|6937.3|6935.3|6944.8|6942.8|6935.8|6933.8|154
1665468600000|2022-10-11 06:10:00|6937.8|6935.8|6938.8|6936.8|6939.1|6937.1|6931.3|6929.3|188
1665468900000|2022-10-11 06:15:00|6938.6|6936.6|6941.8|6939.8|6945.1|6943.1|6938.3|6936.3|147
1665469200000|2022-10-11 06:20:00|6941.3|6939.3|6938.6|6936.6|6943.1|6941.1|6938.1|6936.1|129
1665469500000|2022-10-11 06:25:00|6938.8|6936.8|6938.1|6936.1|6942.8|6940.8|6935.8|6933.8|120
1665469800000|2022-10-11 06:30:00|6938.3|6936.3|6945.6|6943.6|6949.8|6947.8|6937.8|6935.8|187
1665470100000|2022-10-11 06:35:00|6945.8|6943.8|6943.3|6941.3|6946.6|6944.6|6942.3|6940.3|155
1665470400000|2022-10-11 06:40:00|6943.8|6941.8|6936.8|6934.8|6945.8|6943.8|6935.6|6933.6|132
1665470700000|2022-10-11 06:45:00|6936.6|6934.6|6938.6|6936.6|6940.1|6938.1|6936.3|6934.3|154
1665471000000|2022-10-11 06:50:00|6939.1|6937.1|6931.8|6929.8|6940.6|6938.6|6931.3|6929.3|139
1665471300000|2022-10-11 06:55:00|6931.6|6929.6|6929.8|6927.8|6933.3|6931.3|6922.8|6920.8|972
1665471600000|2022-10-11 07:00:00|6929.3|6928.3|6918.6|6917.6|6933.1|6932.1|6908.1|6907.1|4025
1665471900000|2022-10-11 07:05:00|6918.3|6917.3|6905.6|6904.6|6920.8|6919.8|6905.1|6904.1|1477
1665472200000|2022-10-11 07:10:00|6905.1|6904.1|6892.1|6891.1|6905.6|6904.6|6879.3|6878.3|2448
1665472500000|2022-10-11 07:15:00|6891.6|6890.6|6906.1|6905.1|6906.1|6905.1|6887.3|6886.3|1692
1665472800000|2022-10-11 07:20:00|6906.3|6905.3|6907.1|6906.1|6910.8|6909.8|6899.8|6898.8|1131
1665473100000|2022-10-11 07:25:00|6907.3|6906.3|6921.1|6920.1|6932.8|6931.8|6907.1|6906.1|1547
1665473400000|2022-10-11 07:30:00|6921.8|6920.8|6915.8|6914.8|6928.1|6927.1|6914.6|6913.6|1001
1665473700000|2022-10-11 07:35:00|6915.6|6914.6|6916.6|6915.6|6930.8|6929.8|6915.1|6914.1|751
1665474000000|2022-10-11 07:40:00|6916.7|6915.7|6903.9|6902.9|6918.9|6917.9|6899.7|6898.7|785
1665474300000|2022-10-11 07:45:00|6904.2|6903.2|6902.2|6901.2|6908.2|6907.2|6898.2|6897.2|564
1665474600000|2022-10-11 07:50:00|6902.4|6901.4|6898.9|6897.9|6906.2|6905.2|6896.4|6895.4|612
1665474900000|2022-10-11 07:55:00|6898.7|6897.7|6902.7|6901.7|6905.2|6904.2|6889.7|6888.7|950
1665475200000|2022-10-11 08:00:00|6903.2|6902.2|6910.4|6909.4|6912.9|6911.9|6900.7|6899.7|1367
1665475500000|2022-10-11 08:05:00|6911.2|6910.2|6923.4|6922.4|6924.9|6923.9|6909.9|6908.9|876
1665475800000|2022-10-11 08:10:00|6923.2|6922.2|6922.9|6921.9|6925.4|6924.4|6918.7|6917.7|915
1665476100000|2022-10-11 08:15:00|6923.2|6922.2|6910.4|6909.4|6924.2|6923.2|6910.2|6909.2|706
1665476400000|2022-10-11 08:20:00|6910.7|6909.7|6905.9|6904.9|6918.4|6917.4|6904.2|6903.2|1690
1665476700000|2022-10-11 08:25:00|6905.7|6904.7|6896.7|6895.7|6906.7|6905.7|6893.2|6892.2|1093
1665477000000|2022-10-11 08:30:00|6896.4|6895.4|6885.2|6884.2|6896.9|6895.9|6879.2|6878.2|917
1665477300000|2022-10-11 08:35:00|6885.4|6884.4|6873.7|6872.7|6886.2|6885.2|6870.7|6869.7|1188
1665477600000|2022-10-11 08:40:00|6873.9|6872.9|6881.7|6880.7|6881.7|6880.7|6866.7|6865.7|721
1665477900000|2022-10-11 08:45:00|6881.4|6880.4|6875.9|6874.9|6883.4|6882.4|6874.2|6873.2|1033
1665478200000|2022-10-11 08:50:00|6876.4|6875.4|6866.4|6865.4|6880.2|6879.2|6863.2|6862.2|862
1665478500000|2022-10-11 08:55:00|6866.9|6865.9|6868.7|6867.7|6870.7|6869.7|6864.2|6863.2|623
1665478800000|2022-10-11 09:00:00|6868.9|6867.9|6874.2|6873.2|6875.4|6874.4|6865.2|6864.2|790
1665479100000|2022-10-11 09:05:00|6874.4|6873.4|6877.4|6876.4|6879.7|6878.7|6865.9|6864.9|932
1665479400000|2022-10-11 09:10:00|6877.2|6876.2|6879.4|6878.4|6879.7|6878.7|6873.2|6872.2|630
1665479700000|2022-10-11 09:15:00|6879.2|6878.2|6880.7|6879.7|6882.2|6881.2|6876.4|6875.4|619
1665480000000|2022-10-11 09:20:00|6880.9|6879.9|6877.9|6876.9|6881.2|6880.2|6873.9|6872.9|427
1665480300000|2022-10-11 09:25:00|6877.7|6876.7|6877.7|6876.7|6879.4|6878.4|6873.2|6872.2|363
1665480600000|2022-10-11 09:30:00|6877.9|6876.9|6866.9|6865.9|6878.4|6877.4|6865.2|6864.2|399
1665480900000|2022-10-11 09:35:00|6867.7|6866.7|6872.7|6871.7|6876.9|6875.9|6866.4|6865.4|413
1665481200000|2022-10-11 09:40:00|6872.9|6871.9|6868.4|6867.4|6874.2|6873.2|6865.7|6864.7|487
1665481500000|2022-10-11 09:45:00|6868.9|6867.9|6863.7|6862.7|6869.2|6868.2|6858.4|6857.4|714
1665481800000|2022-10-11 09:50:00|6863.4|6862.4|6874.2|6873.2|6874.7|6873.7|6860.2|6859.2|658
1665482100000|2022-10-11 09:55:00|6873.9|6872.9|6876.2|6875.2|6879.9|6878.9|6872.9|6871.9|539
1665482400000|2022-10-11 10:00:00|6875.7|6874.7|6873.7|6872.7|6877.2|6876.2|6869.4|6868.4|725
1665482700000|2022-10-11 10:05:00|6873.4|6872.4|6875.4|6874.4|6876.2|6875.2|6867.4|6866.4|457
1665483000000|2022-10-11 10:10:00|6874.9|6873.9|6876.9|6875.9|6877.7|6876.7|6872.9|6871.9|769
1665483300000|2022-10-11 10:15:00|6876.7|6875.7|6874.2|6873.2|6877.2|6876.2|6869.4|6868.4|462
1665483600000|2022-10-11 10:20:00|6873.7|6872.7|6876.2|6875.2|6877.7|6876.7|6869.7|6868.7|491
1665483900000|2022-10-11 10:25:00|6875.9|6874.9|6881.2|6880.2|6890.9|6889.9|6875.9|6874.9|1343
1665484200000|2022-10-11 10:30:00|6880.9|6879.9|6882.9|6881.9|6886.9|6885.9|6878.9|6877.9|384
1665484500000|2022-10-11 10:35:00|6882.7|6881.7|6885.2|6884.2|6888.7|6887.7|6879.9|6878.9|233
1665484800000|2022-10-11 10:40:00|6884.9|6883.9|6882.2|6881.2|6890.4|6889.4|6882.2|6881.2|411
1665485100000|2022-10-11 10:45:00|6881.9|6880.9|6885.2|6884.2|6887.4|6886.4|6881.2|6880.2|212
1665485400000|2022-10-11 10:50:00|6885.4|6884.4|6891.9|6890.9|6892.9|6891.9|6885.4|6884.4|258
1665485700000|2022-10-11 10:55:00|6892.2|6891.2|6898.9|6897.9|6899.4|6898.4|6891.7|6890.7|474
1665486000000|2022-10-11 11:00:00|6898.2|6897.2|6891.2|6890.2|6902.9|6901.9|6891.2|6890.2|650
1665486300000|2022-10-11 11:05:00|6891.4|6890.4|6893.4|6892.4|6895.9|6894.9|6891.4|6890.4|394
1665486600000|2022-10-11 11:10:00|6893.2|6892.2|6892.4|6891.4|6895.2|6894.2|6891.7|6890.7|220
1665486900000|2022-10-11 11:15:00|6892.7|6891.7|6896.2|6895.2|6896.2|6895.2|6892.2|6891.2|292
1665487200000|2022-10-11 11:20:00|6896.4|6895.4|6899.2|6898.2|6900.2|6899.2|6888.2|6887.2|396
1665487500000|2022-10-11 11:25:00|6899.7|6898.7|6895.7|6894.7|6902.9|6901.9|6895.7|6894.7|499
1665487800000|2022-10-11 11:30:00|6895.9|6894.9|6895.9|6894.9|6897.4|6896.4|6892.4|6891.4|205
1665488100000|2022-10-11 11:35:00|6895.7|6894.7|6900.4|6899.4|6905.2|6904.2|6894.4|6893.4|215
1665488400000|2022-10-11 11:40:00|6900.9|6899.9|6903.4|6902.4|6906.7|6905.7|6900.7|6899.7|302
1665488700000|2022-10-11 11:45:00|6903.7|6902.7|6898.4|6897.4|6903.7|6902.7|6897.4|6896.4|287
1665489000000|2022-10-11 11:50:00|6898.2|6897.2|6900.4|6899.4|6900.9|6899.9|6896.7|6895.7|208
1665489300000|2022-10-11 11:55:00|6900.2|6899.2|6905.7|6904.7|6905.9|6904.9|6898.2|6897.2|394
1665489600000|2022-10-11 12:00:00|6905.4|6904.4|6911.7|6910.7|6912.7|6911.7|6903.2|6902.2|651
1665489900000|2022-10-11 12:05:00|6911.9|6910.9|6912.2|6911.2|6914.9|6913.9|6909.7|6908.7|532
1665490200000|2022-10-11 12:10:00|6912.4|6911.4|6918.9|6917.9|6921.4|6920.4|6911.2|6910.2|374
1665490500000|2022-10-11 12:15:00|6919.2|6918.2|6918.9|6917.9|6922.9|6921.9|6916.9|6915.9|234
1665490800000|2022-10-11 12:20:00|6918.7|6917.7|6917.7|6916.7|6920.2|6919.2|6914.9|6913.9|355
1665491100000|2022-10-11 12:25:00|6917.2|6916.2|6921.2|6920.2|6921.2|6920.2|6914.9|6913.9|984
1665491400000|2022-10-11 12:30:00|6920.7|6919.7|6933.9|6932.9|6934.4|6933.4|6918.4|6917.4|754
1665491700000|2022-10-11 12:35:00|6934.2|6933.2|6930.2|6929.2|6938.7|6937.7|6929.7|6928.7|825
1665492000000|2022-10-11 12:40:00|6929.9|6928.9|6919.9|6918.9|6931.4|6930.4|6919.7|6918.7|657
1665492300000|2022-10-11 12:45:00|6920.2|6919.2|6921.4|6920.4|6921.9|6920.9|6914.7|6913.7|486
1665492600000|2022-10-11 12:50:00|6921.7|6920.7|6922.4|6921.4|6925.2|6924.2|6919.9|6918.9|334
1665492900000|2022-10-11 12:55:00|6922.2|6921.2|6908.9|6907.9|6922.9|6921.9|6908.2|6907.2|853
1665493200000|2022-10-11 13:00:00|6908.4|6907.4|6913.2|6912.2|6913.7|6912.7|6904.9|6903.9|1021
1665493500000|2022-10-11 13:05:00|6913.7|6912.7|6905.2|6904.2|6913.7|6912.7|6904.7|6903.7|407
1665493800000|2022-10-11 13:10:00|6904.9|6903.9|6902.2|6901.2|6907.7|6906.7|6898.7|6897.7|423
1665494100000|2022-10-11 13:15:00|6902.4|6901.4|6902.2|6901.2|6904.2|6903.2|6896.9|6895.9|470
1665494400000|2022-10-11 13:20:00|6902.4|6901.4|6899.4|6898.4|6905.7|6904.7|6897.4|6896.4|231
1665494700000|2022-10-11 13:25:00|6899.9|6898.9|6898.2|6897.2|6899.9|6898.9|6896.7|6895.7|263
1665495000000|2022-10-11 13:30:00|6897.9|6896.9|6897.9|6896.9|6906.7|6905.7|6891.9|6890.9|1936
1665495300000|2022-10-11 13:35:00|6898.2|6897.2|6891.7|6890.7|6899.2|6898.2|6888.9|6887.9|1088
1665495600000|2022-10-11 13:40:00|6891.4|6890.4|6892.4|6891.4|6895.7|6894.7|6887.2|6886.2|654
1665495900000|2022-10-11 13:45:00|6892.2|6891.2|6888.7|6887.7|6899.2|6898.2|6883.4|6882.4|1075
1665496200000|2022-10-11 13:50:00|6888.9|6887.9|6876.2|6875.2|6894.7|6893.7|6875.7|6874.7|1394
1665496500000|2022-10-11 13:55:00|6875.9|6874.9|6873.2|6872.2|6880.4|6879.4|6872.2|6871.2|1201
1665496800000|2022-10-11 14:00:00|6872.9|6871.9|6870.7|6869.7|6873.9|6872.9|6863.7|6862.7|1280
1665497100000|2022-10-11 14:05:00|6870.4|6869.4|6870.9|6869.9|6874.2|6873.2|6866.2|6865.2|921
1665497400000|2022-10-11 14:10:00|6871.8|6870.8|6878.6|6877.6|6880.1|6879.1|6869.1|6868.1|905
1665497700000|2022-10-11 14:15:00|6879.1|6878.1|6882.1|6881.1|6886.8|6885.8|6876.6|6875.6|1104
1665498000000|2022-10-11 14:20:00|6881.8|6880.8|6876.8|6875.8|6885.3|6884.3|6876.6|6875.6|834
1665498300000|2022-10-11 14:25:00|6877.1|6876.1|6881.3|6880.3|6887.1|6886.1|6875.8|6874.8|695
1665498600000|2022-10-11 14:30:00|6880.8|6879.8|6887.3|6886.3|6888.6|6887.6|6873.3|6872.3|997
1665498900000|2022-10-11 14:35:00|6887.8|6886.8|6888.6|6887.6|6891.1|6890.1|6882.6|6881.6|836
1665499200000|2022-10-11 14:40:00|6889.1|6888.1|6899.3|6898.3|6901.1|6900.1|6889.1|6888.1|1620
1665499500000|2022-10-11 14:45:00|6899.6|6898.6|6896.8|6895.8|6900.1|6899.1|6894.6|6893.6|768
1665499800000|2022-10-11 14:50:00|6896.6|6895.6|6895.8|6894.8|6900.6|6899.6|6894.6|6893.6|610
1665500100000|2022-10-11 14:55:00|6895.6|6894.6|6888.6|6887.6|6899.1|6898.1|6888.6|6887.6|776
1665500400000|2022-10-11 15:00:00|6888.3|6887.3|6901.8|6900.8|6906.6|6905.6|6887.1|6886.1|1178
1665500700000|2022-10-11 15:05:00|6902.1|6901.1|6897.1|6896.1|6903.1|6902.1|6893.6|6892.6|993
1665501000000|2022-10-11 15:10:00|6896.8|6895.8|6897.1|6896.1|6898.1|6897.1|6893.6|6892.6|901
1665501300000|2022-10-11 15:15:00|6897.3|6896.3|6899.1|6898.1|6904.1|6903.1|6897.1|6896.1|996
1665501600000|2022-10-11 15:20:00|6899.6|6898.6|6893.6|6892.6|6901.6|6900.6|6892.8|6891.8|1441
1665501900000|2022-10-11 15:25:00|6893.3|6892.3|6892.6|6890.6|6896.1|6895.1|6889.6|6888.6|4013
1665502200000|2022-10-11 15:30:00|6892.3|6890.3|6887.6|6885.6|6899.3|6897.3|6886.1|6884.1|7155
1665502500000|2022-10-11 15:35:00|6886.1|6884.1|6892.1|6890.1|6896.6|6894.6|6886.1|6884.1|2705
1665502800000|2022-10-11 15:40:00|6892.6|6890.6|6901.8|6899.8|6901.8|6899.8|6891.3|6889.3|1235
1665503100000|2022-10-11 15:45:00|6901.6|6899.6|6900.3|6898.3|6902.6|6900.6|6895.1|6893.1|989
1665503400000|2022-10-11 15:50:00|6900.6|6898.6|6895.6|6893.6|6902.1|6900.1|6895.1|6893.1|487
1665503700000|2022-10-11 15:55:00|6895.3|6893.3|6892.6|6890.6|6899.1|6897.1|6889.6|6887.6|538
1665504000000|2022-10-11 16:00:00|6893.3|6891.3|6887.1|6885.1|6894.1|6892.1|6886.3|6884.3|749
1665504300000|2022-10-11 16:05:00|6887.3|6885.3|6885.3|6883.3|6887.3|6885.3|6881.1|6879.1|362
1665504600000|2022-10-11 16:10:00|6885.6|6883.6|6892.6|6890.6|6892.8|6890.8|6884.8|6882.8|303
1665504900000|2022-10-11 16:15:00|6892.8|6890.8|6901.8|6899.8|6901.8|6899.8|6891.3|6889.3|241
1665505200000|2022-10-11 16:20:00|6901.6|6899.6|6904.1|6902.1|6905.6|6903.6|6899.6|6897.6|247
1665505500000|2022-10-11 16:25:00|6904.3|6902.3|6901.1|6899.1|6904.8|6902.8|6899.3|6897.3|151
1665505800000|2022-10-11 16:30:00|6901.3|6899.3|6903.3|6901.3|6908.1|6906.1|6901.1|6899.1|330
1665506100000|2022-10-11 16:35:00|6903.6|6901.6|6904.6|6902.6|6904.8|6902.8|6899.6|6897.6|115
1665506400000|2022-10-11 16:40:00|6904.8|6902.8|6912.6|6910.6|6912.6|6910.6|6903.6|6901.6|330
1665506700000|2022-10-11 16:45:00|6912.1|6910.1|6914.1|6912.1|6916.3|6914.3|6911.3|6909.3|243
1665507000000|2022-10-11 16:50:00|6914.3|6912.3|6908.3|6906.3|6915.8|6913.8|6908.1|6906.1|373
1665507300000|2022-10-11 16:55:00|6909.1|6907.1|6908.1|6906.1|6910.8|6908.8|6906.1|6904.1|115
1665507600000|2022-10-11 17:00:00|6907.8|6905.8|6903.6|6901.6|6908.8|6906.8|6903.6|6901.6|167
1665507900000|2022-10-11 17:05:00|6903.8|6901.8|6909.3|6907.3|6910.3|6908.3|6902.3|6900.3|145
1665508200000|2022-10-11 17:10:00|6909.8|6907.8|6907.1|6905.1|6911.6|6909.6|6906.6|6904.6|108
1665508500000|2022-10-11 17:15:00|6907.3|6905.3|6907.8|6905.8|6909.8|6907.8|6902.3|6900.3|242
1665508800000|2022-10-11 17:20:00|6908.3|6906.3|6912.8|6910.8|6913.1|6911.1|6906.8|6904.8|149
1665509100000|2022-10-11 17:25:00|6913.1|6911.1|6903.6|6901.6|6913.3|6911.3|6901.1|6899.1|311
1665509400000|2022-10-11 17:30:00|6903.3|6901.3|6907.6|6905.6|6907.8|6905.8|6899.3|6897.3|160
1665509700000|2022-10-11 17:35:00|6907.8|6905.8|6907.3|6905.3|6908.3|6906.3|6902.8|6900.8|106
1665510000000|2022-10-11 17:40:00|6907.1|6905.1|6907.3|6905.3|6910.6|6908.6|6905.8|6903.8|84
1665510300000|2022-10-11 17:45:00|6907.8|6905.8|6905.8|6903.8|6909.8|6907.8|6905.6|6903.6|162
1665510600000|2022-10-11 17:50:00|6905.6|6903.6|6907.3|6905.3|6911.8|6909.8|6903.8|6901.8|109
1665510900000|2022-10-11 17:55:00|6907.1|6905.1|6910.8|6908.8|6911.3|6909.3|6906.6|6904.6|111
1665511200000|2022-10-11 18:00:00|6911.1|6909.1|6911.3|6909.3|6912.6|6910.6|6905.8|6903.8|169
1665511500000|2022-10-11 18:05:00|6911.1|6909.1|6907.1|6905.1|6913.8|6911.8|6903.8|6901.8|119
1665511800000|2022-10-11 18:10:00|6907.3|6905.3|6905.3|6903.3|6907.3|6905.3|6900.1|6898.1|119
1665512100000|2022-10-11 18:15:00|6905.1|6903.1|6900.1|6898.1|6905.8|6903.8|6900.1|6898.1|114
1665512400000|2022-10-11 18:20:00|6900.3|6898.3|6907.8|6905.8|6907.8|6905.8|6899.3|6897.3|229
1665512700000|2022-10-11 18:25:00|6908.1|6906.1|6910.8|6908.8|6912.1|6910.1|6907.1|6905.1|249
1665513000000|2022-10-11 18:30:00|6910.6|6908.6|6915.3|6913.3|6915.8|6913.8|6910.3|6908.3|227
1665513300000|2022-10-11 18:35:00|6915.1|6913.1|6912.3|6910.3|6915.3|6913.3|6909.6|6907.6|175
1665513600000|2022-10-11 18:40:00|6912.8|6910.8|6903.6|6901.6|6915.1|6913.1|6902.8|6900.8|175
1665513900000|2022-10-11 18:45:00|6903.3|6901.3|6888.8|6886.8|6903.8|6901.8|6884.3|6882.3|748
1665514200000|2022-10-11 18:50:00|6888.6|6886.6|6877.1|6875.1|6890.3|6888.3|6876.3|6874.3|666
1665514500000|2022-10-11 18:55:00|6876.6|6874.6|6869.8|6867.8|6878.3|6876.3|6867.8|6865.8|663
1665514800000|2022-10-11 19:00:00|6869.3|6867.3|6864.8|6862.8|6873.3|6871.3|6861.3|6859.3|942
1665515100000|2022-10-11 19:05:00|6865.3|6863.3|6867.6|6865.6|6872.1|6870.1|6863.6|6861.6|598
1665515400000|2022-10-11 19:10:00|6867.3|6865.3|6860.6|6858.6|6869.8|6867.8|6858.3|6856.3|815
1665515700000|2022-10-11 19:15:00|6860.8|6858.8|6858.3|6856.3|6862.1|6860.1|6850.8|6848.8|639
1665516000000|2022-10-11 19:20:00|6858.8|6856.8|6864.1|6862.1|6867.1|6865.1|6858.8|6856.8|280
1665516300000|2022-10-11 19:25:00|6864.3|6862.3|6863.6|6861.6|6866.3|6864.3|6856.3|6854.3|554
1665516600000|2022-10-11 19:30:00|6863.8|6861.8|6865.3|6863.3|6867.6|6865.6|6859.6|6857.6|440
1665516900000|2022-10-11 19:35:00|6865.1|6863.1|6875.1|6873.1|6876.6|6874.6|6865.1|6863.1|304
1665517200000|2022-10-11 19:40:00|6875.3|6873.3|6874.3|6872.3|6875.3|6873.3|6868.3|6866.3|317
1665517500000|2022-10-11 19:45:00|6874.8|6872.8|6877.6|6875.6|6879.1|6877.1|6870.6|6868.6|322
1665517800000|2022-10-11 19:50:00|6878.3|6876.3|6875.6|6873.6|6878.3|6876.3|6868.3|6866.3|430
1665518100000|2022-10-11 19:55:00|6875.8|6873.8|6866.4|6862.4|6878.1|6876.1|6862.6|6860.6|934
1665518400000|2022-10-11 20:00:00|6868|6864|6865.7|6861.7|6871.6|6867.6|6864.9|6860.9|0
1665518700000|2022-10-11 20:05:00|6865.8|6861.8|6870.2|6866.2|6871.4|6867.4|6865.7|6861.7|0
1665519000000|2022-10-11 20:10:00|6870.1|6866.1|6869.8|6865.8|6872.4|6868.4|6868.5|6864.5|0
1665519300000|2022-10-11 20:15:00|6869.9|6865.9|6870.4|6866.4|6870.7|6866.7|6867.6|6863.6|0
1665519600000|2022-10-11 20:20:00|6870.5|6866.5|6870.7|6866.7|6871.5|6867.5|6869.7|6865.7|0
1665519900000|2022-10-11 20:25:00|6870.9|6866.9|6870.9|6866.9|6871.3|6867.3|6868.3|6864.3|0
1665520200000|2022-10-11 20:30:00|6871|6867|6871.5|6867.5|6871.5|6867.5|6869|6865|0
1665520500000|2022-10-11 20:35:00|6871.4|6867.4|6869.9|6865.9|6871.7|6867.7|6869.7|6865.7|0
1665520800000|2022-10-11 20:40:00|6869.7|6865.7|6870.5|6866.5|6871.3|6867.3|6869.5|6865.5|0
1665521100000|2022-10-11 20:45:00|6870.6|6866.6|6875|6871|6875.4|6871.4|6870.6|6866.6|0
1665521400000|2022-10-11 20:50:00|6875.1|6871.1|6878.4|6874.4|6878.4|6874.4|6874.8|6870.8|0
1665521700000|2022-10-11 20:55:00|6878.3|6874.3|6879.4|6875.4|6880.2|6876.2|6876.9|6872.9|0
1665522000000|2022-10-11 21:00:00|6879.7|6875.7|6878.5|6874.5|6879.8|6875.8|6878.5|6874.5|0
1665522300000|2022-10-11 21:05:00|6878.6|6874.6|6878.8|6874.8|6878.8|6874.8|6878.1|6874.1|0
1665522600000|2022-10-11 21:10:00|6878.7|6874.7|6878.7|6874.7|6878.7|6874.7|6878.4|6874.4|0
1665522900000|2022-10-11 21:15:00|6878.8|6874.8|6878.3|6874.3|6878.8|6874.8|6878.3|6874.3|0
1665523200000|2022-10-11 21:20:00|6878.2|6874.2|6877.5|6873.5|6878.2|6874.2|6877.3|6873.3|0
1665523500000|2022-10-11 21:25:00|6877.6|6873.6|6877|6873|6877.8|6873.8|6876.9|6872.9|0
1665523800000|2022-10-11 21:30:00|6876.9|6872.9|6876.9|6872.9|6877|6873|6876|6872|0
1665524100000|2022-10-11 21:35:00|6876.8|6872.8|6877.4|6873.4|6877.5|6873.5|6876|6872|0
1665524400000|2022-10-11 21:40:00|6877.3|6873.3|6877.8|6873.8|6877.8|6873.8|6876.9|6872.9|0
1665524700000|2022-10-11 21:45:00|6877.7|6873.7|6877.7|6873.7|6878.1|6874.1|6877.4|6873.4|0
1665525000000|2022-10-11 21:50:00|6877.6|6873.6|6877.5|6873.5|6878.1|6874.1|6877.4|6873.4|0
1665525300000|2022-10-11 21:55:00|6877.3|6873.3|6877.4|6873.4|6877.5|6873.5|6876.3|6872.3|0
1665525600000|2022-10-11 22:00:00|6877.3|6873.3|6873.4|6869.4|6877.4|6873.4|6871.9|6867.9|0
1665525900000|2022-10-11 22:05:00|6873.5|6869.5|6875.2|6871.2|6875.4|6871.4|6873.4|6869.4|0
1665526200000|2022-10-11 22:10:00|6875.3|6871.3|6873.1|6869.1|6876.5|6872.5|6872.1|6868.1|0
1665526500000|2022-10-11 22:15:00|6873.2|6869.2|6874.7|6870.7|6876.8|6872.8|6872.8|6868.8|0
1665526800000|2022-10-11 22:20:00|6874.8|6870.8|6872.4|6868.4|6875|6871|6871.3|6867.3|0
1665527100000|2022-10-11 22:25:00|6872.5|6868.5|6868.2|6864.2|6872.7|6868.7|6868.2|6864.2|0
1665527400000|2022-10-11 22:30:00|6868.3|6864.3|6864.2|6860.2|6869.3|6865.3|6863.8|6859.8|0
1665527700000|2022-10-11 22:35:00|6864.3|6860.3|6867.3|6863.3|6867.3|6863.3|6863|6859|0
1665528000000|2022-10-11 22:40:00|6867.1|6863.1|6870.6|6866.6|6870.7|6866.7|6866.8|6862.8|0
1665528300000|2022-10-11 22:45:00|6870.7|6866.7|6868.9|6864.9|6871.3|6867.3|6868.5|6864.5|0
1665528600000|2022-10-11 22:50:00|6869|6865|6869.9|6865.9|6870.6|6866.6|6868.4|6864.4|0
1665528900000|2022-10-11 22:55:00|6870|6866|6869.7|6865.7|6870.6|6866.6|6868.6|6864.6|0
1665529200000|2022-10-11 23:00:00|6869.9|6865.9|6873.1|6869.1|6873.6|6869.6|6869.8|6865.8|0
1665529500000|2022-10-11 23:05:00|6873|6869|6872.7|6868.7|6874|6870|6870.9|6866.9|0
1665529800000|2022-10-11 23:10:00|6872.6|6868.6|6870.4|6866.4|6872.6|6868.6|6870.2|6866.2|0
1665530100000|2022-10-11 23:15:00|6870.3|6866.3|6872.1|6868.1|6872.4|6868.4|6868.8|6864.8|0
1665530400000|2022-10-11 23:20:00|6872.3|6868.3|6868.5|6864.5|6872.8|6868.8|6868.5|6864.5|0
1665530700000|2022-10-11 23:25:00|6868.4|6864.4|6864.9|6860.9|6868.9|6864.9|6864.9|6860.9|0
1665531000000|2022-10-11 23:30:00|6865|6861|6868.1|6864.1|6869.2|6865.2|6864.9|6860.9|0
1665531300000|2022-10-11 23:35:00|6868.2|6864.2|6867.5|6863.5|6869.6|6865.6|6867.1|6863.1|0
1665531600000|2022-10-11 23:40:00|6867.6|6863.6|6868.4|6864.4|6869.3|6865.3|6867.5|6863.5|0
1665531900000|2022-10-11 23:45:00|6868.5|6864.5|6870.8|6866.8|6871.7|6867.7|6868.4|6864.4|0
1665532200000|2022-10-11 23:50:00|6870.9|6866.9|6868.6|6864.6|6871.1|6867.1|6867.5|6863.5|0
1665532500000|2022-10-11 23:55:00|6868.7|6864.7|6871.1|6867.1|6871.7|6867.7|6868.4|6864.4|0
1665532800000|2022-10-12 00:00:00|6870.9|6866.9|6872.1|6869.1|6876.3|6873.3|6867.8|6864.8|81
1665533100000|2022-10-12 00:05:00|6873.3|6870.3|6870.1|6867.1|6873.8|6870.8|6868.8|6865.8|35
1665533400000|2022-10-12 00:10:00|6867.8|6864.8|6865.6|6862.6|6867.8|6864.8|6862.6|6859.6|59
1665533700000|2022-10-12 00:15:00|6865.8|6862.8|6871.8|6868.8|6872.3|6869.3|6865.8|6862.8|77
1665534000000|2022-10-12 00:20:00|6871.6|6868.6|6876.3|6873.3|6878.8|6875.8|6870.8|6867.8|35
1665534300000|2022-10-12 00:25:00|6875.3|6872.3|6871.6|6868.6|6877.1|6874.1|6870.8|6867.8|16
1665534600000|2022-10-12 00:30:00|6871.3|6868.3|6874.8|6871.8|6875.1|6872.1|6869.8|6866.8|23
1665534900000|2022-10-12 00:35:00|6875.1|6872.1|6876.1|6873.1|6876.1|6873.1|6871.3|6868.3|30
1665535200000|2022-10-12 00:40:00|6876.3|6873.3|6877.6|6874.6|6880.1|6877.1|6872.6|6869.6|32
1665535500000|2022-10-12 00:45:00|6877.8|6874.8|6884.6|6881.6|6886.6|6883.6|6876.1|6873.1|52
1665535800000|2022-10-12 00:50:00|6884.8|6881.8|6884.3|6881.3|6885.8|6882.8|6879.6|6876.6|60
1665536100000|2022-10-12 00:55:00|6884.6|6881.6|6885.1|6882.1|6885.8|6882.8|6881.8|6878.8|45
1665536400000|2022-10-12 01:00:00|6885.6|6882.6|6878.3|6875.3|6886.8|6883.8|6878.3|6875.3|70
1665536700000|2022-10-12 01:05:00|6877.6|6874.6|6873.6|6870.6|6879.6|6876.6|6873.6|6870.6|32
1665537000000|2022-10-12 01:10:00|6873.3|6870.3|6878.6|6875.6|6880.1|6877.1|6872.6|6869.6|48
1665537300000|2022-10-12 01:15:00|6878.8|6875.8|6879.3|6876.3|6882.8|6879.8|6877.1|6874.1|30
1665537600000|2022-10-12 01:20:00|6879.6|6876.6|6879.3|6876.3|6882.3|6879.3|6878.3|6875.3|19
1665537900000|2022-10-12 01:25:00|6879.1|6876.1|6873.6|6870.6|6882.8|6879.8|6872.8|6869.8|11
1665538200000|2022-10-12 01:30:00|6873.8|6870.8|6865.8|6862.8|6873.8|6870.8|6864.1|6861.1|31
1665538500000|2022-10-12 01:35:00|6865.3|6862.3|6868.1|6865.1|6868.3|6865.3|6863.8|6860.8|35
1665538800000|2022-10-12 01:40:00|6867.8|6864.8|6866.1|6863.1|6871.3|6868.3|6865.1|6862.1|37
1665539100000|2022-10-12 01:45:00|6866.3|6863.3|6865.8|6862.8|6866.6|6863.6|6861.6|6858.6|34
1665539400000|2022-10-12 01:50:00|6866.6|6863.6|6862.3|6859.3|6868.3|6865.3|6861.6|6858.6|35
1665539700000|2022-10-12 01:55:00|6861.8|6858.8|6867.8|6864.8|6868.3|6865.3|6861.8|6858.8|23
1665540000000|2022-10-12 02:00:00|6867.3|6864.3|6867.3|6864.3|6870.8|6867.8|6864.8|6861.8|23
1665540300000|2022-10-12 02:05:00|6867.6|6864.6|6861.8|6858.8|6870.1|6867.1|6861.8|6858.8|31
1665540600000|2022-10-12 02:10:00|6861.6|6858.6|6860.8|6857.8|6863.3|6860.3|6858.3|6855.3|32
1665540900000|2022-10-12 02:15:00|6860.3|6857.3|6860.3|6857.3|6863.3|6860.3|6856.6|6853.6|52
1665541200000|2022-10-12 02:20:00|6860.1|6857.1|6867.6|6864.6|6868.8|6865.8|6859.6|6856.6|26
1665541500000|2022-10-12 02:25:00|6867.8|6864.8|6866.6|6863.6|6870.8|6867.8|6865.1|6862.1|23
1665541800000|2022-10-12 02:30:00|6866.3|6863.3|6870.8|6867.8|6871.3|6868.3|6865.1|6862.1|20
1665542100000|2022-10-12 02:35:00|6871.1|6868.1|6865.6|6862.6|6871.1|6868.1|6864.6|6861.6|19
1665542400000|2022-10-12 02:40:00|6865.3|6862.3|6864.6|6861.6|6866.8|6863.8|6864.1|6861.1|7
1665542700000|2022-10-12 02:45:00|6864.8|6861.8|6868.8|6865.8|6869.3|6866.3|6864.8|6861.8|20
1665543000000|2022-10-12 02:50:00|6868.6|6865.6|6870.6|6867.6|6872.3|6869.3|6868.6|6865.6|16
1665543300000|2022-10-12 02:55:00|6871.1|6868.1|6872.6|6869.6|6873.1|6870.1|6869.3|6866.3|10
1665543600000|2022-10-12 03:00:00|6872.8|6869.8|6869.8|6866.8|6875.1|6872.1|6869.3|6866.3|18
1665543900000|2022-10-12 03:05:00|6869.6|6866.6|6867.8|6864.8|6870.8|6867.8|6867.8|6864.8|14
1665544200000|2022-10-12 03:10:00|6868.8|6865.8|6872.1|6869.1|6873.8|6870.8|6868.3|6865.3|29
1665544500000|2022-10-12 03:15:00|6872.3|6869.3|6872.3|6869.3|6873.8|6870.8|6870.8|6867.8|27
1665544800000|2022-10-12 03:20:00|6872.1|6869.1|6871.1|6868.1|6872.1|6869.1|6867.3|6864.3|23
1665545100000|2022-10-12 03:25:00|6871.3|6868.3|6872.8|6869.8|6873.8|6870.8|6870.3|6867.3|8
1665545400000|2022-10-12 03:30:00|6873.3|6870.3|6866.8|6863.8|6873.3|6870.3|6866.1|6863.1|29
1665545700000|2022-10-12 03:35:00|6866.6|6863.6|6868.6|6865.6|6869.3|6866.3|6866.6|6863.6|10
1665546000000|2022-10-12 03:40:00|6868.3|6865.3|6868.8|6865.8|6870.3|6867.3|6867.8|6864.8|8
1665546300000|2022-10-12 03:45:00|6869.1|6866.1|6867.3|6864.3|6869.1|6866.1|6867.1|6864.1|10
1665546600000|2022-10-12 03:50:00|6867.6|6864.6|6870.3|6867.3|6870.6|6867.6|6867.3|6864.3|17
1665546900000|2022-10-12 03:55:00|6870.6|6867.6|6871.1|6868.1|6872.3|6869.3|6868.8|6865.8|17
1665547200000|2022-10-12 04:00:00|6870.8|6867.8|6885.1|6882.1|6885.1|6882.1|6869.1|6866.1|278
1665547500000|2022-10-12 04:05:00|6884.6|6881.6|6875.8|6872.8|6887.3|6884.3|6872.6|6869.6|61
1665547800000|2022-10-12 04:10:00|6876.6|6873.6|6878.8|6875.8|6882.8|6879.8|6876.3|6873.3|48
1665548100000|2022-10-12 04:15:00|6879.1|6876.1|6879.8|6876.8|6882.1|6879.1|6878.3|6875.3|52
1665548400000|2022-10-12 04:20:00|6879.3|6876.3|6882.1|6879.1|6882.8|6879.8|6878.3|6875.3|20
1665548700000|2022-10-12 04:25:00|6882.3|6879.3|6884.1|6881.1|6885.6|6882.6|6880.6|6877.6|63
1665549000000|2022-10-12 04:30:00|6884.3|6881.3|6881.6|6878.6|6884.6|6881.6|6881.1|6878.1|61
1665549300000|2022-10-12 04:35:00|6881.1|6878.1|6879.1|6876.1|6881.1|6878.1|6878.6|6875.6|17
1665549600000|2022-10-12 04:40:00|6879.6|6876.6|6881.8|6878.8|6883.1|6880.1|6879.6|6876.6|16
1665549900000|2022-10-12 04:45:00|6881.3|6878.3|6882.3|6879.3|6883.6|6880.6|6881.1|6878.1|12
1665550200000|2022-10-12 04:50:00|6883.1|6880.1|6883.3|6880.3|6883.8|6880.8|6882.1|6879.1|15
1665550500000|2022-10-12 04:55:00|6883.1|6880.1|6881.8|6878.8|6883.3|6880.3|6880.6|6877.6|11
1665550800000|2022-10-12 05:00:00|6881.6|6878.6|6872.3|6869.3|6882.3|6879.3|6872.1|6869.1|55
1665551100000|2022-10-12 05:05:00|6872.8|6869.8|6874.3|6871.3|6877.8|6874.8|6872.6|6869.6|33
1665551400000|2022-10-12 05:10:00|6874.1|6871.1|6878.6|6875.6|6879.3|6876.3|6874.1|6871.1|26
1665551700000|2022-10-12 05:15:00|6878.8|6875.8|6876.1|6873.1|6879.6|6876.6|6874.8|6871.8|32
1665552000000|2022-10-12 05:20:00|6875.8|6872.8|6879.1|6876.1|6879.1|6876.1|6874.8|6871.8|35
1665552300000|2022-10-12 05:25:00|6878.8|6875.8|6877.8|6874.8|6879.8|6876.8|6876.3|6873.3|31
1665552600000|2022-10-12 05:30:00|6878.1|6875.1|6880.8|6877.8|6881.8|6878.8|6876.3|6873.3|64
1665552900000|2022-10-12 05:35:00|6881.1|6878.1|6878.8|6875.8|6881.3|6878.3|6878.3|6875.3|26
1665553200000|2022-10-12 05:40:00|6879.1|6876.1|6884.3|6881.3|6885.1|6882.1|6877.8|6874.8|60
1665553500000|2022-10-12 05:45:00|6884.1|6881.1|6896.3|6893.3|6896.3|6893.3|6884.1|6881.1|228
1665553800000|2022-10-12 05:50:00|6896.1|6893.1|6898.3|6895.3|6899.3|6896.3|6894.1|6891.1|91
1665554100000|2022-10-12 05:55:00|6898.1|6895.1|6895.6|6892.6|6899.1|6896.1|6894.1|6891.1|113
1665554400000|2022-10-12 06:00:00|6894.6|6891.6|6895.8|6893.8|6902.8|6900.8|6892.8|6890.8|277
1665554700000|2022-10-12 06:05:00|6895.6|6893.6|6902.8|6900.8|6905.3|6903.3|6895.6|6893.6|290
1665555000000|2022-10-12 06:10:00|6903.8|6901.8|6907.1|6905.1|6911.3|6909.3|6901.8|6899.8|280
1665555300000|2022-10-12 06:15:00|6907.3|6905.3|6903.8|6901.8|6909.8|6907.8|6903.8|6901.8|265
1665555600000|2022-10-12 06:20:00|6904.3|6902.3|6903.6|6901.6|6904.3|6902.3|6896.3|6894.3|191
1665555900000|2022-10-12 06:25:00|6903.3|6901.3|6907.8|6905.8|6908.8|6906.8|6902.1|6900.1|321
1665556200000|2022-10-12 06:30:00|6908.8|6906.8|6910.8|6908.8|6912.3|6910.3|6905.6|6903.6|170
1665556500000|2022-10-12 06:35:00|6911.3|6909.3|6916.3|6914.3|6918.8|6916.8|6910.6|6908.6|382
1665556800000|2022-10-12 06:40:00|6916.1|6914.1|6915.3|6913.3|6917.3|6915.3|6911.8|6909.8|177
1665557100000|2022-10-12 06:45:00|6915.6|6913.6|6925.3|6923.3|6927.6|6925.6|6914.8|6912.8|297
1665557400000|2022-10-12 06:50:00|6926.1|6924.1|6911.6|6909.6|6926.3|6924.3|6911.6|6909.6|397
1665557700000|2022-10-12 06:55:00|6911.8|6909.8|6902.1|6900.1|6912.1|6910.1|6901.3|6899.3|615
1665558000000|2022-10-12 07:00:00|6901.6|6900.6|6884.1|6883.1|6901.8|6900.8|6882.1|6881.1|3610
1665558300000|2022-10-12 07:05:00|6884.3|6883.3|6881.8|6880.8|6898.6|6897.6|6880.6|6879.6|1772
1665558600000|2022-10-12 07:10:00|6881.6|6880.6|6879.3|6878.3|6888.1|6887.1|6874.8|6873.8|1370
1665558900000|2022-10-12 07:15:00|6878.8|6877.8|6878.6|6877.6|6882.8|6881.8|6873.3|6872.3|1009
1665559200000|2022-10-12 07:20:00|6878.8|6877.8|6891.6|6890.6|6895.1|6894.1|6878.6|6877.6|1289
1665559500000|2022-10-12 07:25:00|6891.8|6890.8|6860.3|6859.3|6895.1|6894.1|6855.6|6854.6|2175
1665559800000|2022-10-12 07:30:00|6859.8|6858.8|6860.1|6859.1|6861.1|6860.1|6850.1|6849.1|2280
1665560100000|2022-10-12 07:35:00|6860.3|6859.3|6863.1|6862.1|6867.8|6866.8|6857.6|6856.6|795
1665560400000|2022-10-12 07:40:00|6863.6|6862.6|6861.6|6860.6|6865.8|6864.8|6855.6|6854.6|884
1665560700000|2022-10-12 07:45:00|6861.8|6860.8|6867.6|6866.6|6870.8|6869.8|6859.3|6858.3|750
1665561000000|2022-10-12 07:50:00|6867.8|6866.8|6873.1|6872.1|6874.6|6873.6|6860.3|6859.3|853
1665561300000|2022-10-12 07:55:00|6873.3|6872.3|6868.1|6867.1|6875.8|6874.8|6866.6|6865.6|582
1665561600000|2022-10-12 08:00:00|6867.8|6866.8|6881.8|6880.8|6883.6|6882.6|6863.6|6862.6|1043
1665561900000|2022-10-12 08:05:00|6881.3|6880.3|6878.1|6877.1|6885.6|6884.6|6877.1|6876.1|493
1665562200000|2022-10-12 08:10:00|6878.3|6877.3|6874.1|6873.1|6886.1|6885.1|6873.3|6872.3|734
1665562500000|2022-10-12 08:15:00|6873.8|6872.8|6884.8|6883.8|6888.6|6887.6|6872.6|6871.6|821
1665562800000|2022-10-12 08:20:00|6884.6|6883.6|6890.6|6889.6|6892.8|6891.8|6883.6|6882.6|520
1665563100000|2022-10-12 08:25:00|6890.8|6889.8|6898.8|6897.8|6899.1|6898.1|6886.8|6885.8|704
1665563400000|2022-10-12 08:30:00|6899.1|6898.1|6885.6|6884.6|6901.1|6900.1|6883.8|6882.8|736
1665563700000|2022-10-12 08:35:00|6885.8|6884.8|6887.3|6886.3|6888.6|6887.6|6880.3|6879.3|541
1665564000000|2022-10-12 08:40:00|6887.6|6886.6|6891.8|6890.8|6898.1|6897.1|6886.8|6885.8|419
1665564300000|2022-10-12 08:45:00|6891.3|6890.3|6894.3|6893.3|6897.6|6896.6|6889.1|6888.1|335
1665564600000|2022-10-12 08:50:00|6894.6|6893.6|6894.8|6893.8|6897.6|6896.6|6890.8|6889.8|243
1665564900000|2022-10-12 08:55:00|6895.1|6894.1|6893.8|6892.8|6898.3|6897.3|6891.3|6890.3|436
1665565200000|2022-10-12 09:00:00|6893.6|6892.6|6904.3|6903.3|6906.1|6905.1|6886.6|6885.6|589
1665565500000|2022-10-12 09:05:00|6904.6|6903.6|6908.1|6907.1|6908.6|6907.6|6903.1|6902.1|602
1665565800000|2022-10-12 09:10:00|6908.3|6907.3|6910.6|6909.6|6911.1|6910.1|6904.1|6903.1|482
1665566100000|2022-10-12 09:15:00|6910.8|6909.8|6913.1|6912.1|6914.6|6913.6|6906.8|6905.8|504
1665566400000|2022-10-12 09:20:00|6912.8|6911.8|6913.8|6912.8|6916.6|6915.6|6911.3|6910.3|311
1665566700000|2022-10-12 09:25:00|6913.6|6912.6|6918.3|6917.3|6918.8|6917.8|6912.1|6911.1|589
1665567000000|2022-10-12 09:30:00|6918.1|6917.1|6915.3|6914.3|6919.1|6918.1|6913.6|6912.6|485
1665567300000|2022-10-12 09:35:00|6915.8|6914.8|6915.3|6914.3|6915.8|6914.8|6908.6|6907.6|354
1665567600000|2022-10-12 09:40:00|6915.6|6914.6|6906.8|6905.8|6916.8|6915.8|6905.3|6904.3|643
1665567900000|2022-10-12 09:45:00|6906.6|6905.6|6903.3|6902.3|6906.8|6905.8|6902.6|6901.6|289
1665568200000|2022-10-12 09:50:00|6903.6|6902.6|6902.3|6901.3|6905.3|6904.3|6900.3|6899.3|342
1665568500000|2022-10-12 09:55:00|6902.1|6901.1|6904.8|6903.8|6905.6|6904.6|6901.3|6900.3|329
1665568800000|2022-10-12 10:00:00|6905.1|6904.1|6908.8|6907.8|6912.1|6911.1|6904.1|6903.1|583
1665569100000|2022-10-12 10:05:00|6909.1|6908.1|6904.1|6903.1|6910.6|6909.6|6904.1|6903.1|740
1665569400000|2022-10-12 10:10:00|6904.3|6903.3|6893.1|6892.1|6905.8|6904.8|6892.6|6891.6|1042
1665569700000|2022-10-12 10:15:00|6893.3|6892.3|6889.8|6888.8|6900.3|6899.3|6888.6|6887.6|526
1665570000000|2022-10-12 10:20:00|6889.6|6888.6|6885.6|6884.6|6890.3|6889.3|6883.3|6882.3|731
1665570300000|2022-10-12 10:25:00|6885.8|6884.8|6888.8|6887.8|6889.6|6888.6|6883.1|6882.1|636
1665570600000|2022-10-12 10:30:00|6889.1|6888.1|6881.8|6880.8|6889.1|6888.1|6876.8|6875.8|391
1665570900000|2022-10-12 10:35:00|6882.1|6881.1|6881.1|6880.1|6882.6|6881.6|6876.3|6875.3|467
1665571200000|2022-10-12 10:40:00|6881.3|6880.3|6875.8|6874.8|6883.1|6882.1|6874.1|6873.1|420
1665571500000|2022-10-12 10:45:00|6876.1|6875.1|6875.3|6874.3|6880.6|6879.6|6872.8|6871.8|510
1665571800000|2022-10-12 10:50:00|6875.8|6874.8|6878.8|6877.8|6879.3|6878.3|6872.3|6871.3|293
1665572100000|2022-10-12 10:55:00|6879.1|6878.1|6884.6|6883.6|6884.8|6883.8|6876.6|6875.6|606
1665572400000|2022-10-12 11:00:00|6884.3|6883.3|6878.3|6877.3|6885.1|6884.1|6876.6|6875.6|599
1665572700000|2022-10-12 11:05:00|6878.1|6877.1|6878.1|6877.1|6881.6|6880.6|6877.3|6876.3|241
1665573000000|2022-10-12 11:10:00|6878.3|6877.3|6879.8|6878.8|6881.8|6880.8|6872.8|6871.8|442
1665573300000|2022-10-12 11:15:00|6879.6|6878.6|6879.1|6878.1|6880.6|6879.6|6875.1|6874.1|322
1665573600000|2022-10-12 11:20:00|6878.8|6877.8|6882.1|6881.1|6883.1|6882.1|6877.3|6876.3|255
1665573900000|2022-10-12 11:25:00|6882.3|6881.3|6886.3|6885.3|6886.8|6885.8|6880.3|6879.3|223
1665574200000|2022-10-12 11:30:00|6886.1|6885.1|6879.8|6878.8|6887.1|6886.1|6879.1|6878.1|347
1665574500000|2022-10-12 11:35:00|6880.1|6879.1|6878.1|6877.1|6883.1|6882.1|6876.8|6875.8|543
1665574800000|2022-10-12 11:40:00|6878.5|6877.5|6870|6869|6879.2|6878.2|6869.2|6868.2|434
1665575100000|2022-10-12 11:45:00|6869.7|6868.7|6867.5|6866.5|6872.2|6871.2|6865.2|6864.2|496
1665575400000|2022-10-12 11:50:00|6867.7|6866.7|6865|6864|6869.2|6868.2|6865|6864|740
1665575700000|2022-10-12 11:55:00|6865.2|6864.2|6859|6858|6866.2|6865.2|6858.7|6857.7|604
1665576000000|2022-10-12 12:00:00|6859.2|6858.2|6860.5|6859.5|6862.7|6861.7|6856.5|6855.5|521
1665576300000|2022-10-12 12:05:00|6860.2|6859.2|6858|6857|6861|6860|6855.5|6854.5|537
1665576600000|2022-10-12 12:10:00|6857.7|6856.7|6858|6857|6859|6858|6855|6854|429
1665576900000|2022-10-12 12:15:00|6858.5|6857.5|6861.2|6860.2|6865|6864|6857.5|6856.5|555
1665577200000|2022-10-12 12:20:00|6861|6860|6865.2|6864.2|6865.5|6864.5|6856.5|6855.5|592
1665577500000|2022-10-12 12:25:00|6865.5|6864.5|6868.2|6867.2|6874.7|6873.7|6864.5|6863.5|604
1665577800000|2022-10-12 12:30:00|6864.7|6863.7|6828|6827|6864.7|6863.7|6826.7|6825.7|2246
1665578100000|2022-10-12 12:35:00|6828.2|6827.2|6837.5|6836.5|6842.5|6841.5|6824.5|6823.5|974
1665578400000|2022-10-12 12:40:00|6837.2|6836.2|6842.5|6841.5|6847|6846|6827.7|6826.7|793
1665578700000|2022-10-12 12:45:00|6842.7|6841.7|6838|6837|6848|6847|6835|6834|771
1665579000000|2022-10-12 12:50:00|6837.7|6836.7|6831.5|6830.5|6842.2|6841.2|6830|6829|793
1665579300000|2022-10-12 12:55:00|6832|6831|6825|6824|6835.5|6834.5|6822.5|6821.5|1386
1665579600000|2022-10-12 13:00:00|6825.2|6824.2|6816.2|6815.2|6826|6825|6815.5|6814.5|1124
1665579900000|2022-10-12 13:05:00|6817|6816|6809.2|6808.2|6818|6817|6809.2|6808.2|1049
1665580200000|2022-10-12 13:10:00|6810|6809|6808|6807|6818.5|6817.5|6807|6806|1592
1665580500000|2022-10-12 13:15:00|6809.2|6808.2|6813.5|6812.5|6818|6817|6805|6804|1012
1665580800000|2022-10-12 13:20:00|6813.7|6812.7|6810.7|6809.7|6814.5|6813.5|6806|6805|704
1665581100000|2022-10-12 13:25:00|6810.5|6809.5|6810.7|6809.7|6811.5|6810.5|6806.2|6805.2|685
1665581400000|2022-10-12 13:30:00|6811|6810|6804.7|6803.7|6811.5|6810.5|6795|6794|2819
1665581700000|2022-10-12 13:35:00|6805|6804|6817.5|6816.5|6821|6820|6804.5|6803.5|1845
1665582000000|2022-10-12 13:40:00|6817.2|6816.2|6832.2|6831.2|6834.2|6833.2|6813.2|6812.2|1118
1665582300000|2022-10-12 13:45:00|6832.7|6831.7|6822.2|6821.2|6836.7|6835.7|6821.7|6820.7|1703
1665582600000|2022-10-12 13:50:00|6822.7|6821.7|6814.7|6813.7|6825.2|6824.2|6812.7|6811.7|819
1665582900000|2022-10-12 13:55:00|6814.5|6813.5|6834|6833|6836|6835|6811.7|6810.7|1642
1665583200000|2022-10-12 14:00:00|6834.5|6833.5|6837|6836|6842.2|6841.2|6830.5|6829.5|1677
1665583500000|2022-10-12 14:05:00|6836.2|6835.2|6828.5|6827.5|6837.5|6836.5|6819|6818|976
1665583800000|2022-10-12 14:10:00|6828.6|6827.6|6832.1|6831.1|6837.1|6836.1|6825.1|6824.1|737
1665584100000|2022-10-12 14:15:00|6832.3|6831.3|6838.1|6837.1|6839.6|6838.6|6828.8|6827.8|695
1665584400000|2022-10-12 14:20:00|6837.8|6836.8|6830.8|6829.8|6838.1|6837.1|6822.3|6821.3|661
1665584700000|2022-10-12 14:25:00|6831.1|6830.1|6836.1|6835.1|6843.3|6842.3|6828.8|6827.8|793
1665585000000|2022-10-12 14:30:00|6835.8|6834.8|6837.6|6836.6|6842.1|6841.1|6832.6|6831.6|1013
1665585300000|2022-10-12 14:35:00|6837.8|6836.8|6828.6|6827.6|6837.8|6836.8|6828.1|6827.1|606
1665585600000|2022-10-12 14:40:00|6828.8|6827.8|6822.6|6821.6|6830.6|6829.6|6821.8|6820.8|679
1665585900000|2022-10-12 14:45:00|6822.1|6821.1|6828.6|6827.6|6831.6|6830.6|6816.1|6815.1|1125
1665586200000|2022-10-12 14:50:00|6828.3|6827.3|6831.6|6830.6|6833.3|6832.3|6824.1|6823.1|620
1665586500000|2022-10-12 14:55:00|6831.3|6830.3|6828.3|6827.3|6834.1|6833.1|6826.3|6825.3|697
1665586800000|2022-10-12 15:00:00|6828.6|6827.6|6833.8|6832.8|6836.6|6835.6|6827.1|6826.1|756
1665587100000|2022-10-12 15:05:00|6833.6|6832.6|6835.6|6834.6|6838.1|6837.1|6831.6|6830.6|432
1665587400000|2022-10-12 15:10:00|6835.3|6834.3|6834.6|6833.6|6838.6|6837.6|6832.1|6831.1|909
1665587700000|2022-10-12 15:15:00|6834.8|6833.8|6843.6|6842.6|6844.6|6843.6|6833.1|6832.1|1039
1665588000000|2022-10-12 15:20:00|6842.8|6841.8|6837.1|6836.1|6845.8|6844.8|6834.6|6833.6|1964
1665588300000|2022-10-12 15:25:00|6836.8|6835.8|6827.8|6825.8|6839.3|6838.3|6825.1|6824.1|4854
1665588600000|2022-10-12 15:30:00|6825.4|6823.4|6822.2|6820.2|6830.2|6828.2|6815.7|6813.7|6699
1665588900000|2022-10-12 15:35:00|6822.9|6820.9|6820.2|6818.2|6826.2|6824.2|6815.2|6813.2|2845
1665589200000|2022-10-12 15:40:00|6820.7|6818.7|6823.7|6821.7|6829.7|6827.7|6819.2|6817.2|1212
1665589500000|2022-10-12 15:45:00|6824.2|6822.2|6813.9|6811.9|6824.2|6822.2|6812.9|6810.9|819
1665589800000|2022-10-12 15:50:00|6814.2|6812.2|6823.2|6821.2|6823.9|6821.9|6813.4|6811.4|581
1665590100000|2022-10-12 15:55:00|6822.9|6820.9|6822.9|6820.9|6826.9|6824.9|6820.7|6818.7|539
1665590400000|2022-10-12 16:00:00|6822.7|6820.7|6822.2|6820.2|6827.2|6825.2|6819.7|6817.7|571
1665590700000|2022-10-12 16:05:00|6822.4|6820.4|6821.9|6819.9|6831.4|6829.4|6820.2|6818.2|573
1665591000000|2022-10-12 16:10:00|6822.2|6820.2|6819.7|6817.7|6822.9|6820.9|6815.4|6813.4|272
1665591300000|2022-10-12 16:15:00|6819.9|6817.9|6820.4|6818.4|6822.4|6820.4|6818.9|6816.9|159
1665591600000|2022-10-12 16:20:00|6820.7|6818.7|6817.2|6815.2|6822.2|6820.2|6815.4|6813.4|121
1665591900000|2022-10-12 16:25:00|6816.9|6814.9|6815.9|6813.9|6820.9|6818.9|6814.4|6812.4|277
1665592200000|2022-10-12 16:30:00|6815.7|6813.7|6818.7|6816.7|6819.2|6817.2|6813.7|6811.7|165
1665592500000|2022-10-12 16:35:00|6818.9|6816.9|6814.7|6812.7|6820.9|6818.9|6811.2|6809.2|210
1665592800000|2022-10-12 16:40:00|6814.2|6812.2|6814.9|6812.9|6815.9|6813.9|6813.7|6811.7|75
1665593100000|2022-10-12 16:45:00|6814.7|6812.7|6819.9|6817.9|6820.7|6818.7|6814.7|6812.7|185
1665593400000|2022-10-12 16:50:00|6820.2|6818.2|6823.9|6821.9|6825.2|6823.2|6819.9|6817.9|177
1665593700000|2022-10-12 16:55:00|6824.2|6822.2|6827.4|6825.4|6829.4|6827.4|6823.9|6821.9|240
1665594000000|2022-10-12 17:00:00|6827.2|6825.2|6823.4|6821.4|6830.4|6828.4|6822.9|6820.9|240
1665594300000|2022-10-12 17:05:00|6823.7|6821.7|6828.2|6826.2|6828.7|6826.7|6823.2|6821.2|161
1665594600000|2022-10-12 17:10:00|6828.4|6826.4|6828.7|6826.7|6829.2|6827.2|6826.4|6824.4|120
1665594900000|2022-10-12 17:15:00|6828.4|6826.4|6822.2|6820.2|6828.4|6826.4|6821.9|6819.9|87
1665595200000|2022-10-12 17:20:00|6821.9|6819.9|6821.4|6819.4|6822.7|6820.7|6820.7|6818.7|112
1665595500000|2022-10-12 17:25:00|6821.2|6819.2|6824.2|6822.2|6825.4|6823.4|6821.2|6819.2|90
1665595800000|2022-10-12 17:30:00|6824.7|6822.7|6818.7|6816.7|6824.7|6822.7|6817.4|6815.4|161
1665596100000|2022-10-12 17:35:00|6818.4|6816.4|6818.4|6816.4|6819.7|6817.7|6815.4|6813.4|88
1665596400000|2022-10-12 17:40:00|6818.7|6816.7|6816.7|6814.7|6819.7|6817.7|6813.9|6811.9|74
1665596700000|2022-10-12 17:45:00|6817.2|6815.2|6818.4|6816.4|6819.7|6817.7|6814.7|6812.7|92
1665597000000|2022-10-12 17:50:00|6818.2|6816.2|6815.9|6813.9|6818.9|6816.9|6814.4|6812.4|66
1665597300000|2022-10-12 17:55:00|6815.7|6813.7|6813.7|6811.7|6815.7|6813.7|6809.7|6807.7|177
1665597600000|2022-10-12 18:00:00|6813.4|6811.4|6814.4|6812.4|6825.2|6823.2|6811.4|6809.4|311
1665597900000|2022-10-12 18:05:00|6813.9|6811.9|6821.9|6819.9|6827.4|6825.4|6812.4|6810.4|158
1665598200000|2022-10-12 18:10:00|6821.4|6819.4|6824.4|6822.4|6830.2|6828.2|6816.4|6814.4|483
1665598500000|2022-10-12 18:15:00|6823.9|6821.9|6823.4|6821.4|6825.4|6823.4|6816.4|6814.4|229
1665598800000|2022-10-12 18:20:00|6823.2|6821.2|6823.7|6821.7|6825.2|6823.2|6816.7|6814.7|278
1665599100000|2022-10-12 18:25:00|6823.4|6821.4|6829.4|6827.4|6830.9|6828.9|6820.9|6818.9|126
1665599400000|2022-10-12 18:30:00|6829.2|6827.2|6827.4|6825.4|6831.2|6829.2|6823.9|6821.9|116
1665599700000|2022-10-12 18:35:00|6826.4|6824.4|6827.9|6825.9|6829.9|6827.9|6825.2|6823.2|84
1665600000000|2022-10-12 18:40:00|6827.4|6825.4|6824.9|6822.9|6828.9|6826.9|6822.4|6820.4|176
1665600300000|2022-10-12 18:45:00|6824.7|6822.7|6820.7|6818.7|6827.7|6825.7|6819.4|6817.4|91
1665600600000|2022-10-12 18:50:00|6820.4|6818.4|6818.2|6816.2|6821.7|6819.7|6816.9|6814.9|147
1665600900000|2022-10-12 18:55:00|6818.4|6816.4|6817.2|6815.2|6820.9|6818.9|6814.9|6812.9|118
1665601200000|2022-10-12 19:00:00|6817.4|6815.4|6815.9|6813.9|6818.4|6816.4|6813.4|6811.4|256
1665601500000|2022-10-12 19:05:00|6816.2|6814.2|6818.4|6816.4|6820.2|6818.2|6813.9|6811.9|111
1665601800000|2022-10-12 19:10:00|6818.7|6816.7|6820.9|6818.9|6821.4|6819.4|6818.7|6816.7|77
1665602100000|2022-10-12 19:15:00|6820.7|6818.7|6824.4|6822.4|6824.7|6822.7|6816.4|6814.4|111
1665602400000|2022-10-12 19:20:00|6824.2|6822.2|6822.4|6820.4|6826.2|6824.2|6821.4|6819.4|195
1665602700000|2022-10-12 19:25:00|6822.2|6820.2|6820.4|6818.4|6824.2|6822.2|6820.2|6818.2|132
1665603000000|2022-10-12 19:30:00|6819.9|6817.9|6823.9|6821.9|6824.2|6822.2|6819.2|6817.2|143
1665603300000|2022-10-12 19:35:00|6824.2|6822.2|6825.2|6823.2|6826.4|6824.4|6823.4|6821.4|303
1665603600000|2022-10-12 19:40:00|6825.4|6823.4|6824.7|6822.7|6825.9|6823.9|6821.7|6819.7|138
1665603900000|2022-10-12 19:45:00|6824.4|6822.4|6817.7|6815.7|6825.2|6823.2|6817.4|6815.4|204
1665604200000|2022-10-12 19:50:00|6816.7|6814.7|6819.7|6817.7|6819.7|6817.7|6813.2|6811.2|347
1665604500000|2022-10-12 19:55:00|6819.4|6817.4|6810.8|6806.8|6819.4|6817.4|6809.2|6806.7|818
1665604800000|2022-10-12 20:00:00|6811|6807|6815.9|6811.9|6818.1|6814.1|6810.8|6806.8|0
1665605100000|2022-10-12 20:05:00|6816|6812|6819.2|6815.2|6819.2|6815.2|6814.4|6810.4|0
1665605400000|2022-10-12 20:10:00|6819.3|6815.3|6818.8|6814.8|6821|6817|6818|6814|0
1665605700000|2022-10-12 20:15:00|6819|6815|6819.2|6815.2|6820.3|6816.3|6817.7|6813.7|0
1665606000000|2022-10-12 20:20:00|6819.3|6815.3|6821.1|6817.1|6821.1|6817.1|6819.3|6815.3|0
1665606300000|2022-10-12 20:25:00|6821.2|6817.2|6819|6815|6821.5|6817.5|6819|6815|0
1665606600000|2022-10-12 20:30:00|6818.9|6814.9|6819.3|6815.3|6820.3|6816.3|6818.6|6814.6|0
1665606900000|2022-10-12 20:35:00|6819.4|6815.4|6819.3|6815.3|6819.7|6815.7|6818.3|6814.3|0
1665607200000|2022-10-12 20:40:00|6819.4|6815.4|6819|6815|6820.7|6816.7|6818.4|6814.4|0
1665607500000|2022-10-12 20:45:00|6819.1|6815.1|6821.2|6817.2|6821.2|6817.2|6819|6815|0
1665607800000|2022-10-12 20:50:00|6821|6817|6821.2|6817.2|6821.5|6817.5|6819.7|6815.7|0
1665608100000|2022-10-12 20:55:00|6821.3|6817.3|6821.2|6817.2|6822|6818|6820.8|6816.8|0
1665608400000|2022-10-12 21:00:00|6821.3|6817.3|6821.4|6817.4|6821.6|6817.6|6820.9|6816.9|0
1665608700000|2022-10-12 21:05:00|6821.3|6817.3|6820.8|6816.8|6821.3|6817.3|6820.6|6816.6|0
1665609000000|2022-10-12 21:10:00|6820.9|6816.9|6821.1|6817.1|6821.1|6817.1|6820.8|6816.8|0
1665609300000|2022-10-12 21:15:00|6821.2|6817.2|6821.2|6817.2|6821.5|6817.5|6820.9|6816.9|0
1665609600000|2022-10-12 21:20:00|6821.3|6817.3|6820.7|6816.7|6821.3|6817.3|6820.2|6816.2|0
1665609900000|2022-10-12 21:25:00|6820.6|6816.6|6819.9|6815.9|6820.8|6816.8|6819.9|6815.9|0
1665610200000|2022-10-12 21:30:00|6819.1|6815.1|6819.9|6815.9|6819.9|6815.9|6819.1|6815.1|0
1665610500000|2022-10-12 21:35:00|6819.8|6815.8|6820.2|6816.2|6820.2|6816.2|6819.8|6815.8|0
1665610800000|2022-10-12 21:40:00|6820.3|6816.3|6820.1|6816.1|6820.4|6816.4|6820|6816|0
1665611100000|2022-10-12 21:45:00|6820|6816|6819.8|6815.8|6820|6816|6819.3|6815.3|0
1665611400000|2022-10-12 21:50:00|6819.9|6815.9|6820.4|6816.4|6820.4|6816.4|6819.5|6815.5|0
1665611700000|2022-10-12 21:55:00|6820.3|6816.3|6822.6|6818.6|6822.8|6818.8|6820.2|6816.2|0
1665612000000|2022-10-12 22:00:00|6823|6819|6825.7|6821.7|6826.8|6822.8|6823|6819|0
1665612300000|2022-10-12 22:05:00|6825.6|6821.6|6823.9|6819.9|6825.7|6821.7|6822.6|6818.6|0
1665612600000|2022-10-12 22:10:00|6824|6820|6822.2|6818.2|6824.3|6820.3|6821.3|6817.3|0
1665612900000|2022-10-12 22:15:00|6822.4|6818.4|6821.3|6817.3|6823.4|6819.4|6820.9|6816.9|0
1665613200000|2022-10-12 22:20:00|6821.4|6817.4|6820.2|6816.2|6823.3|6819.3|6820.2|6816.2|0
1665613500000|2022-10-12 22:25:00|6820.3|6816.3|6821.1|6817.1|6821.3|6817.3|6819.9|6815.9|0
1665613800000|2022-10-12 22:30:00|6821.2|6817.2|6820|6816|6821.8|6817.8|6819.3|6815.3|0
1665614100000|2022-10-12 22:35:00|6819.9|6815.9|6818.9|6814.9|6820.3|6816.3|6818.6|6814.6|0
1665614400000|2022-10-12 22:40:00|6819|6815|6820.2|6816.2|6820.3|6816.3|6819|6815|0
1665614700000|2022-10-12 22:45:00|6820.1|6816.1|6820.2|6816.2|6820.2|6816.2|6819.9|6815.9|0
1665615000000|2022-10-12 22:50:00|6820.1|6816.1|6820.7|6816.7|6821|6817|6818.8|6814.8|0
1665615300000|2022-10-12 22:55:00|6820.6|6816.6|6819.8|6815.8|6820.7|6816.7|6819.8|6815.8|0
1665615600000|2022-10-12 23:00:00|6820|6816|6819.1|6815.1|6820.7|6816.7|6818.4|6814.4|0
1665615900000|2022-10-12 23:05:00|6819|6815|6818.4|6814.4|6819.1|6815.1|6818.1|6814.1|0
1665616200000|2022-10-12 23:10:00|6818.3|6814.3|6822.1|6818.1|6822.4|6818.4|6818.1|6814.1|0
1665616500000|2022-10-12 23:15:00|6821.9|6817.9|6822.1|6818.1|6822.9|6818.9|6821.6|6817.6|0
1665616800000|2022-10-12 23:20:00|6822.2|6818.2|6821.3|6817.3|6822.8|6818.8|6821.3|6817.3|0
1665617100000|2022-10-12 23:25:00|6821.4|6817.4|6822|6818|6822.6|6818.6|6821.3|6817.3|0
1665617400000|2022-10-12 23:30:00|6822.1|6818.1|6823|6819|6823.7|6819.7|6822|6818|0
1665617700000|2022-10-12 23:35:00|6822.9|6818.9|6823.1|6819.1|6823.4|6819.4|6822.7|6818.7|0
1665618000000|2022-10-12 23:40:00|6823.2|6819.2|6823.4|6819.4|6824.1|6820.1|6823.1|6819.1|0
1665618300000|2022-10-12 23:45:00|6823.3|6819.3|6825|6821|6825.2|6821.2|6823|6819|0
1665618600000|2022-10-12 23:50:00|6825.1|6821.1|6821.5|6817.5|6828|6824|6821.5|6817.5|0
1665618900000|2022-10-12 23:55:00|6821.4|6817.4|6814.9|6810.9|6822.1|6818.1|6813.6|6809.6|0
1665619200000|2022-10-13 00:00:00|6814.7|6810.7|6825.7|6822.7|6825.7|6822.7|6808.1|6804.1|110
1665619500000|2022-10-13 00:05:00|6825.4|6822.4|6828.4|6825.4|6828.4|6825.4|6822.7|6819.7|41
1665619800000|2022-10-13 00:10:00|6828.7|6825.7|6829.2|6826.2|6829.2|6826.2|6826.7|6823.7|33
1665620100000|2022-10-13 00:15:00|6827.4|6824.4|6826.9|6823.9|6829.2|6826.2|6825.4|6822.4|53
1665620400000|2022-10-13 00:20:00|6827.4|6824.4|6828.4|6825.4|6829.4|6826.4|6827.2|6824.2|35
1665620700000|2022-10-13 00:25:00|6828.7|6825.7|6828.7|6825.7|6830.9|6827.9|6826.7|6823.7|45
1665621000000|2022-10-13 00:30:00|6828.9|6825.9|6829.2|6826.2|6831.7|6828.7|6825.9|6822.9|42
1665621300000|2022-10-13 00:35:00|6829.9|6826.9|6827.7|6824.7|6830.9|6827.9|6827.4|6824.4|9
1665621600000|2022-10-13 00:40:00|6827.4|6824.4|6827.2|6824.2|6829.4|6826.4|6827.2|6824.2|20
1665621900000|2022-10-13 00:45:00|6826.4|6823.4|6824.4|6821.4|6826.7|6823.7|6821.7|6818.7|20
1665622200000|2022-10-13 00:50:00|6823.7|6820.7|6826.4|6823.4|6826.4|6823.4|6823.2|6820.2|59
1665622500000|2022-10-13 00:55:00|6825.4|6822.4|6828.7|6825.7|6829.4|6826.4|6825.4|6822.4|59
1665622800000|2022-10-13 01:00:00|6828.9|6825.9|6829.4|6826.4|6831.9|6828.9|6828.2|6825.2|50
1665623100000|2022-10-13 01:05:00|6828.7|6825.7|6828.4|6825.4|6831.4|6828.4|6827.9|6824.9|28
1665623400000|2022-10-13 01:10:00|6827.9|6824.9|6826.4|6823.4|6829.9|6826.9|6826.4|6823.4|9
1665623700000|2022-10-13 01:15:00|6826.2|6823.2|6825.7|6822.7|6827.4|6824.4|6823.7|6820.7|24
1665624000000|2022-10-13 01:20:00|6825.4|6822.4|6821.2|6818.2|6827.9|6824.9|6820.9|6817.9|20
1665624300000|2022-10-13 01:25:00|6821.4|6818.4|6825.4|6822.4|6826.4|6823.4|6821.4|6818.4|30
1665624600000|2022-10-13 01:30:00|6825.2|6822.2|6821.9|6818.9|6827.2|6824.2|6821.2|6818.2|44
1665624900000|2022-10-13 01:35:00|6821.2|6818.2|6819.9|6816.9|6824.2|6821.2|6819.4|6816.4|23
1665625200000|2022-10-13 01:40:00|6819.7|6816.7|6822.2|6819.2|6822.2|6819.2|6818.4|6815.4|26
1665625500000|2022-10-13 01:45:00|6821.9|6818.9|6824.4|6821.4|6827.2|6824.2|6821.2|6818.2|36
1665625800000|2022-10-13 01:50:00|6825.2|6822.2|6822.9|6819.9|6829.2|6826.2|6822.7|6819.7|16
1665626100000|2022-10-13 01:55:00|6823.2|6820.2|6820.9|6817.9|6823.4|6820.4|6819.4|6816.4|18
1665626400000|2022-10-13 02:00:00|6820.7|6817.7|6816.7|6813.7|6821.7|6818.7|6816.7|6813.7|20
1665626700000|2022-10-13 02:05:00|6816.9|6813.9|6816.9|6813.9|6818.4|6815.4|6815.4|6812.4|20
1665627000000|2022-10-13 02:10:00|6816.7|6813.7|6811.2|6808.2|6816.7|6813.7|6810.2|6807.2|32
1665627300000|2022-10-13 02:15:00|6810.9|6807.9|6810.4|6807.4|6810.9|6807.9|6808.9|6805.9|26
1665627600000|2022-10-13 02:20:00|6809.9|6806.9|6811.4|6808.4|6811.9|6808.9|6808.4|6805.4|17
1665627900000|2022-10-13 02:25:00|6811.2|6808.2|6809.9|6806.9|6811.7|6808.7|6809.4|6806.4|19
1665628200000|2022-10-13 02:30:00|6809.7|6806.7|6812.4|6809.4|6813.7|6810.7|6808.9|6805.9|45
1665628500000|2022-10-13 02:35:00|6812.7|6809.7|6812.9|6809.9|6814.9|6811.9|6812.4|6809.4|28
1665628800000|2022-10-13 02:40:00|6812.2|6809.2|6814.2|6811.2|6814.9|6811.9|6811.9|6808.9|16
1665629100000|2022-10-13 02:45:00|6814.4|6811.4|6811.9|6808.9|6815.4|6812.4|6811.7|6808.7|22
1665629400000|2022-10-13 02:50:00|6811.7|6808.7|6814.4|6811.4|6817.2|6814.2|6810.7|6807.7|35
1665629700000|2022-10-13 02:55:00|6814.7|6811.7|6812.4|6809.4|6814.7|6811.7|6811.9|6808.9|14
1665630000000|2022-10-13 03:00:00|6813.2|6810.2|6811.4|6808.4|6813.9|6810.9|6811.2|6808.2|26
1665630300000|2022-10-13 03:05:00|6811.7|6808.7|6812.9|6809.9|6812.9|6809.9|6810.2|6807.2|20
1665630600000|2022-10-13 03:10:00|6812.7|6809.7|6814.7|6811.7|6814.9|6811.9|6811.9|6808.9|18
1665630900000|2022-10-13 03:15:00|6815.4|6812.4|6813.4|6810.4|6815.4|6812.4|6812.9|6809.9|14
1665631200000|2022-10-13 03:20:00|6813.7|6810.7|6811.4|6808.4|6814.4|6811.4|6811.4|6808.4|16
1665631500000|2022-10-13 03:25:00|6811.7|6808.7|6813.7|6810.7|6814.2|6811.2|6810.7|6807.7|11
1665631800000|2022-10-13 03:30:00|6813.4|6810.4|6814.2|6811.2|6814.4|6811.4|6812.7|6809.7|11
1665632100000|2022-10-13 03:35:00|6814.4|6811.4|6816.4|6813.4|6816.7|6813.7|6814.2|6811.2|11
1665632400000|2022-10-13 03:40:00|6816.7|6813.7|6816.9|6813.9|6817.2|6814.2|6815.2|6812.2|13
1665632700000|2022-10-13 03:45:00|6816.7|6813.7|6815.9|6812.9|6817.2|6814.2|6815.4|6812.4|16
1665633000000|2022-10-13 03:50:00|6816.2|6813.2|6815.4|6812.4|6816.9|6813.9|6815.2|6812.2|10
1665633300000|2022-10-13 03:55:00|6815.2|6812.2|6814.4|6811.4|6815.7|6812.7|6813.9|6810.9|9
1665633600000|2022-10-13 04:00:00|6814.7|6811.7|6814.4|6811.4|6815.7|6812.7|6814.4|6811.4|18
1665633900000|2022-10-13 04:05:00|6814.7|6811.7|6813.7|6810.7|6814.7|6811.7|6812.7|6809.7|12
1665634200000|2022-10-13 04:10:00|6813.9|6810.9|6814.4|6811.4|6814.9|6811.9|6813.4|6810.4|15
1665634500000|2022-10-13 04:15:00|6814.7|6811.7|6814.4|6811.4|6815.7|6812.7|6814.2|6811.2|21
1665634800000|2022-10-13 04:20:00|6814.2|6811.2|6813.4|6810.4|6814.4|6811.4|6812.9|6809.9|9
1665635100000|2022-10-13 04:25:00|6813.7|6810.7|6811.4|6808.4|6813.7|6810.7|6811.2|6808.2|12
1665635400000|2022-10-13 04:30:00|6811.7|6808.7|6814.4|6811.4|6815.4|6812.4|6811.7|6808.7|26
1665635700000|2022-10-13 04:35:00|6814.2|6811.2|6812.4|6809.4|6814.2|6811.2|6811.9|6808.9|18
1665636000000|2022-10-13 04:40:00|6812.9|6809.9|6811.9|6808.9|6813.4|6810.4|6811.9|6808.9|6
1665636300000|2022-10-13 04:45:00|6812.4|6809.4|6810.9|6807.9|6812.7|6809.7|6810.7|6807.7|26
1665636600000|2022-10-13 04:50:00|6811.7|6808.7|6809.7|6806.7|6811.9|6808.9|6809.7|6806.7|23
1665636900000|2022-10-13 04:55:00|6809.9|6806.9|6810.2|6807.2|6810.9|6807.9|6809.7|6806.7|9
1665637200000|2022-10-13 05:00:00|6810.4|6807.4|6804.2|6801.2|6810.4|6807.4|6803.9|6800.9|29
1665637500000|2022-10-13 05:05:00|6804.4|6801.4|6806.7|6803.7|6806.9|6803.9|6802.9|6799.9|31
1665637800000|2022-10-13 05:10:00|6806.4|6803.4|6810.4|6807.4|6810.4|6807.4|6806.4|6803.4|25
1665638100000|2022-10-13 05:15:00|6810.9|6807.9|6807.2|6804.2|6810.9|6807.9|6806.9|6803.9|14
1665638400000|2022-10-13 05:20:00|6807.4|6804.4|6806.4|6803.4|6808.2|6805.2|6803.2|6800.2|93
1665638700000|2022-10-13 05:25:00|6806.7|6803.7|6809.2|6806.2|6810.9|6807.9|6805.9|6802.9|43
1665639000000|2022-10-13 05:30:00|6808.9|6805.9|6812.9|6809.9|6813.4|6810.4|6808.9|6805.9|17
1665639300000|2022-10-13 05:35:00|6813.2|6810.2|6814.4|6811.4|6814.9|6811.9|6812.4|6809.4|32
1665639600000|2022-10-13 05:40:00|6814.2|6811.2|6816.4|6813.4|6821.4|6818.4|6814.2|6811.2|51
1665639900000|2022-10-13 05:45:00|6816.2|6813.2|6814.4|6811.4|6816.4|6813.4|6813.9|6810.9|37
1665640200000|2022-10-13 05:50:00|6814.2|6811.2|6813.9|6810.9|6815.2|6812.2|6813.4|6810.4|40
1665640500000|2022-10-13 05:55:00|6814.4|6811.4|6810.7|6807.7|6814.7|6811.7|6809.7|6806.7|49
1665640800000|2022-10-13 06:00:00|6808.7|6805.7|6818.2|6816.2|6820.9|6818.9|6808.7|6805.7|495
1665641100000|2022-10-13 06:05:00|6818.4|6816.4|6815.7|6813.7|6819.4|6817.4|6815.2|6813.2|76
1665641400000|2022-10-13 06:10:00|6815.9|6813.9|6808.7|6806.7|6817.4|6815.4|6806.4|6804.4|109
1665641700000|2022-10-13 06:15:00|6808.4|6806.4|6813.9|6811.9|6816.7|6814.7|6806.4|6804.4|192
1665642000000|2022-10-13 06:20:00|6813.7|6811.7|6813.9|6811.9|6816.9|6814.9|6811.9|6809.9|37
1665642300000|2022-10-13 06:25:00|6813.4|6811.4|6813.9|6811.9|6814.9|6812.9|6811.4|6809.4|191
1665642600000|2022-10-13 06:30:00|6813.4|6811.4|6816.4|6814.4|6818.4|6816.4|6810.7|6808.7|125
1665642900000|2022-10-13 06:35:00|6815.9|6813.9|6810.7|6808.7|6817.4|6815.4|6810.7|6808.7|80
1665643200000|2022-10-13 06:40:00|6810.9|6808.9|6811.7|6809.7|6815.4|6813.4|6810.9|6808.9|123
1665643500000|2022-10-13 06:45:00|6811.4|6809.4|6814.9|6812.9|6817.9|6815.9|6810.9|6808.9|106
1665643800000|2022-10-13 06:50:00|6815.4|6813.4|6814.7|6812.7|6817.7|6815.7|6814.2|6812.2|173
1665644100000|2022-10-13 06:55:00|6814.4|6812.4|6807.9|6805.9|6815.9|6813.9|6807.4|6805.4|382
1665644400000|2022-10-13 07:00:00|6807.4|6806.4|6797.7|6796.7|6812.4|6811.4|6795.2|6794.2|2964
1665644700000|2022-10-13 07:05:00|6797.9|6796.9|6793.4|6792.4|6797.9|6796.9|6782.9|6781.9|1700
1665645000000|2022-10-13 07:10:00|6792.9|6791.9|6793.4|6792.4|6793.7|6792.7|6784.2|6783.2|1373
1665645300000|2022-10-13 07:15:00|6792.9|6791.9|6799.7|6798.7|6801.7|6800.7|6792.4|6791.4|990
1665645600000|2022-10-13 07:20:00|6799.9|6798.9|6800.9|6799.9|6804.9|6803.9|6795.9|6794.9|1007
1665645900000|2022-10-13 07:25:00|6801.2|6800.2|6807.2|6806.2|6808.2|6807.2|6796.7|6795.7|859
1665646200000|2022-10-13 07:30:00|6806.9|6805.9|6793.2|6792.2|6807.7|6806.7|6791.2|6790.2|891
1665646500000|2022-10-13 07:35:00|6793.4|6792.4|6788.9|6787.9|6795.4|6794.4|6785.2|6784.2|993
1665646800000|2022-10-13 07:40:00|6789.2|6788.2|6793.4|6792.4|6795.9|6794.9|6786.2|6785.2|1061
1665647100000|2022-10-13 07:45:00|6793.2|6792.2|6783.9|6782.9|6795.2|6794.2|6781.9|6780.9|1023
1665647400000|2022-10-13 07:50:00|6784.2|6783.2|6788.9|6787.9|6792.9|6791.9|6782.7|6781.7|850
1665647700000|2022-10-13 07:55:00|6788.4|6787.4|6787.9|6786.9|6794.9|6793.9|6786.4|6785.4|471
1665648000000|2022-10-13 08:00:00|6788.2|6787.2|6790.9|6789.9|6792.2|6791.2|6783.4|6782.4|568
1665648300000|2022-10-13 08:05:00|6790.7|6789.7|6790.2|6789.2|6794.9|6793.9|6788.9|6787.9|476
1665648600000|2022-10-13 08:10:00|6789.9|6788.9|6796.4|6795.4|6797.9|6796.9|6785.9|6784.9|530
1665648900000|2022-10-13 08:15:00|6796.2|6795.2|6793.9|6792.9|6799.2|6798.2|6793.2|6792.2|678
1665649200000|2022-10-13 08:20:00|6793.7|6792.7|6791.2|6790.2|6793.9|6792.9|6788.7|6787.7|315
1665649500000|2022-10-13 08:25:00|6790.9|6789.9|6798.4|6797.4|6798.9|6797.9|6787.4|6786.4|612
1665649800000|2022-10-13 08:30:00|6798.2|6797.2|6808.9|6807.9|6809.7|6808.7|6796.9|6795.9|737
1665650100000|2022-10-13 08:35:00|6808.4|6807.4|6813.9|6812.9|6813.9|6812.9|6805.2|6804.2|412
1665650400000|2022-10-13 08:40:00|6813.7|6812.7|6815.4|6814.4|6816.2|6815.2|6812.7|6811.7|623
1665650700000|2022-10-13 08:45:00|6815.2|6814.2|6817.7|6816.7|6817.7|6816.7|6812.2|6811.2|537
1665651000000|2022-10-13 08:50:00|6817.4|6816.4|6820.2|6819.2|6820.2|6819.2|6814.9|6813.9|271
1665651300000|2022-10-13 08:55:00|6819.9|6818.9|6822.7|6821.7|6824.7|6823.7|6819.2|6818.2|503
1665651600000|2022-10-13 09:00:00|6821.7|6820.7|6829.2|6828.2|6829.4|6828.4|6821.7|6820.7|539
1665651900000|2022-10-13 09:05:00|6829.4|6828.4|6831.7|6830.7|6832.7|6831.7|6827.4|6826.4|615
1665652200000|2022-10-13 09:10:00|6831.9|6830.9|6839.7|6838.7|6841.7|6840.7|6829.2|6828.2|681
1665652500000|2022-10-13 09:15:00|6839.9|6838.9|6841.9|6840.9|6843.2|6842.2|6838.2|6837.2|708
1665652800000|2022-10-13 09:20:00|6841.7|6840.7|6840.2|6839.2|6846.4|6845.4|6836.9|6835.9|821
1665653100000|2022-10-13 09:25:00|6840.7|6839.7|6835.9|6834.9|6843.2|6842.2|6834.4|6833.4|788
1665653400000|2022-10-13 09:30:00|6835.4|6834.4|6844.7|6843.7|6847.2|6846.2|6835.2|6834.2|945
1665653700000|2022-10-13 09:35:00|6844.4|6843.4|6842.4|6841.4|6845.7|6844.7|6841.2|6840.2|558
1665654000000|2022-10-13 09:40:00|6842.2|6841.2|6839.4|6838.4|6842.7|6841.7|6838.2|6837.2|383
1665654300000|2022-10-13 09:45:00|6839.2|6838.2|6837.7|6836.7|6842.4|6841.4|6837.2|6836.2|458
1665654600000|2022-10-13 09:50:00|6837.4|6836.4|6835.7|6834.7|6838.7|6837.7|6834.7|6833.7|359
1665654900000|2022-10-13 09:55:00|6835.4|6834.4|6832.4|6831.4|6836.2|6835.2|6828.7|6827.7|390
1665655200000|2022-10-13 10:00:00|6831.9|6830.9|6832.9|6831.9|6835.7|6834.7|6830.7|6829.7|451
1665655500000|2022-10-13 10:05:00|6832.4|6831.4|6826.9|6825.9|6832.4|6831.4|6825.9|6824.9|463
1665655800000|2022-10-13 10:10:00|6826.4|6825.4|6827.2|6826.2|6829.4|6828.4|6824.7|6823.7|278
1665656100000|2022-10-13 10:15:00|6826.9|6825.9|6824.4|6823.4|6827.7|6826.7|6823.2|6822.2|257
1665656400000|2022-10-13 10:20:00|6824.2|6823.2|6826.2|6825.2|6828.4|6827.4|6822.9|6821.9|356
1665656700000|2022-10-13 10:25:00|6826.7|6825.7|6824.4|6823.4|6829.9|6828.9|6822.9|6821.9|463
1665657000000|2022-10-13 10:30:00|6824.7|6823.7|6825.9|6824.9|6827.2|6826.2|6824.2|6823.2|272
1665657300000|2022-10-13 10:35:00|6826.2|6825.2|6827.2|6826.2|6827.7|6826.7|6824.7|6823.7|227
1665657600000|2022-10-13 10:40:00|6826.9|6825.9|6830.4|6829.4|6831.7|6830.7|6826.9|6825.9|344
1665657900000|2022-10-13 10:45:00|6830.2|6829.2|6829.9|6828.9|6830.9|6829.9|6824.9|6823.9|337
1665658200000|2022-10-13 10:50:00|6830.2|6829.2|6830.4|6829.4|6831.2|6830.2|6826.2|6825.2|442
1665658500000|2022-10-13 10:55:00|6830.2|6829.2|6829.9|6828.9|6832.9|6831.9|6828.2|6827.2|473
1665658800000|2022-10-13 11:00:00|6830.4|6829.4|6826.4|6825.4|6831.4|6830.4|6824.2|6823.2|394
1665659100000|2022-10-13 11:05:00|6826.7|6825.7|6822.9|6821.9|6826.7|6825.7|6819.7|6818.7|851
1665659400000|2022-10-13 11:10:00|6823.2|6822.2|6833.7|6832.7|6833.9|6832.9|6822.2|6821.2|628
1665659700000|2022-10-13 11:15:00|6833.4|6832.4|6835.7|6834.7|6838.7|6837.7|6831.9|6830.9|600
1665660000000|2022-10-13 11:20:00|6835.4|6834.4|6832.9|6831.9|6835.9|6834.9|6832.4|6831.4|332
1665660300000|2022-10-13 11:25:00|6832.7|6831.7|6839.4|6838.4|6840.7|6839.7|6832.2|6831.2|522
1665660600000|2022-10-13 11:30:00|6838.7|6837.7|6845.9|6844.9|6856.7|6855.7|6838.2|6837.2|1939
1665660900000|2022-10-13 11:35:00|6845.4|6844.4|6866.4|6865.4|6867.9|6866.9|6840.9|6839.9|4583
1665661200000|2022-10-13 11:40:00|6865.6|6864.6|6865.4|6864.4|6873.4|6872.4|6862.9|6861.9|1735
1665661500000|2022-10-13 11:45:00|6864.9|6863.9|6860.4|6859.4|6868.9|6867.9|6859.1|6858.1|1510
1665661800000|2022-10-13 11:50:00|6861.1|6860.1|6860.1|6859.1|6861.4|6860.4|6855.4|6854.4|873
1665662100000|2022-10-13 11:55:00|6860.6|6859.6|6850.6|6849.6|6861.9|6860.9|6849.9|6848.9|1762
1665662400000|2022-10-13 12:00:00|6850.9|6849.9|6858.9|6857.9|6860.9|6859.9|6849.9|6848.9|848
1665662700000|2022-10-13 12:05:00|6858.6|6857.6|6855.4|6854.4|6862.9|6861.9|6854.4|6853.4|796
1665663000000|2022-10-13 12:10:00|6855.1|6854.1|6849.9|6848.9|6857.9|6856.9|6848.9|6847.9|581
1665663300000|2022-10-13 12:15:00|6850.1|6849.1|6854.9|6853.9|6856.4|6855.4|6848.1|6847.1|1108
1665663600000|2022-10-13 12:20:00|6854.4|6853.4|6850.9|6849.9|6856.1|6855.1|6847.4|6846.4|1095
1665663900000|2022-10-13 12:25:00|6851.1|6850.1|6846.6|6845.6|6859.4|6858.4|6846.6|6845.6|1330
1665664200000|2022-10-13 12:30:00|6847.4|6846.4|6735.1|6734.1|6847.4|6846.4|6725.4|6724.4|5723
1665664500000|2022-10-13 12:35:00|6735.6|6734.6|6740.4|6739.4|6745.9|6744.9|6725.6|6724.6|3305
1665664800000|2022-10-13 12:40:00|6739.6|6738.6|6722.1|6721.1|6747.6|6746.6|6721.1|6720.1|2296
1665665100000|2022-10-13 12:45:00|6721.6|6720.6|6721.4|6720.4|6724.4|6723.4|6705.1|6704.1|2905
1665665400000|2022-10-13 12:50:00|6721.1|6720.1|6726.9|6725.9|6734.6|6733.6|6709.9|6708.9|1671
1665665700000|2022-10-13 12:55:00|6726.4|6725.4|6734.9|6733.9|6740.9|6739.9|6724.6|6723.6|1612
1665666000000|2022-10-13 13:00:00|6734.1|6733.1|6730.1|6729.1|6743.9|6742.9|6722.9|6721.9|1731
1665666300000|2022-10-13 13:05:00|6729.1|6728.1|6736.9|6735.9|6738.4|6737.4|6723.6|6722.6|1327
1665666600000|2022-10-13 13:10:00|6736.6|6735.6|6729.9|6728.9|6741.6|6740.6|6726.9|6725.9|986
1665666900000|2022-10-13 13:15:00|6729.6|6728.6|6722.9|6721.9|6730.1|6729.1|6720.6|6719.6|825
1665667200000|2022-10-13 13:20:00|6722.6|6721.6|6728.1|6727.1|6735.6|6734.6|6721.1|6720.1|910
1665667500000|2022-10-13 13:25:00|6728.6|6727.6|6736.1|6735.1|6738.4|6737.4|6728.1|6727.1|911
1665667800000|2022-10-13 13:30:00|6734.4|6733.4|6750.9|6749.9|6750.9|6749.9|6725.1|6724.1|1963
1665668100000|2022-10-13 13:35:00|6751.1|6750.1|6731.1|6730.1|6751.9|6750.9|6726.1|6725.1|1573
1665668400000|2022-10-13 13:40:00|6731.6|6730.6|6727.4|6726.4|6744.6|6743.6|6719.9|6718.9|1911
1665668700000|2022-10-13 13:45:00|6727.6|6726.6|6755.6|6754.6|6756.9|6755.9|6720.4|6719.4|1942
1665669000000|2022-10-13 13:50:00|6755.1|6754.1|6784.4|6783.4|6787.9|6786.9|6753.4|6752.4|1592
1665669300000|2022-10-13 13:55:00|6784.6|6783.6|6785.6|6784.6|6787.9|6786.9|6771.1|6770.1|1104
1665669600000|2022-10-13 14:00:00|6786.1|6785.1|6793.9|6792.9|6795.6|6794.6|6780.6|6779.6|1508
1665669900000|2022-10-13 14:05:00|6793.6|6792.6|6798.1|6797.1|6803.4|6802.4|6786.6|6785.6|1420
1665670200000|2022-10-13 14:10:00|6797.9|6796.9|6804.6|6803.6|6805.4|6804.4|6791.9|6790.9|1265
1665670500000|2022-10-13 14:15:00|6804.4|6803.4|6798.9|6797.9|6809.1|6808.1|6797.4|6796.4|1253
1665670800000|2022-10-13 14:20:00|6799.4|6798.4|6797.6|6796.6|6802.6|6801.6|6791.9|6790.9|1168
1665671100000|2022-10-13 14:25:00|6797.4|6796.4|6788.9|6787.9|6799.4|6798.4|6785.1|6784.1|822
1665671400000|2022-10-13 14:30:00|6789.1|6788.1|6795.4|6794.4|6808.9|6807.9|6786.1|6785.1|1214
1665671700000|2022-10-13 14:35:00|6795.1|6794.1|6802.4|6801.4|6804.6|6803.6|6789.1|6788.1|1422
1665672000000|2022-10-13 14:40:00|6802.1|6801.1|6800.9|6799.9|6807.6|6806.6|6795.9|6794.9|850
1665672300000|2022-10-13 14:45:00|6800.6|6799.6|6815.9|6814.9|6816.6|6815.6|6798.9|6797.9|1417
1665672600000|2022-10-13 14:50:00|6816.1|6815.1|6809.9|6808.9|6817.6|6816.6|6805.4|6804.4|1141
1665672900000|2022-10-13 14:55:00|6809.6|6808.6|6807.1|6806.1|6817.4|6816.4|6807.1|6806.1|1829
1665673200000|2022-10-13 15:00:00|6806.9|6805.9|6818.1|6817.1|6818.6|6817.6|6803.4|6802.4|1175
1665673500000|2022-10-13 15:05:00|6818.4|6817.4|6825.6|6824.6|6829.6|6828.6|6815.4|6814.4|1413
1665673800000|2022-10-13 15:10:00|6825.1|6824.1|6826.4|6825.4|6828.1|6827.1|6822.1|6821.1|1274
1665674100000|2022-10-13 15:15:00|6827.4|6826.4|6845.9|6844.9|6845.9|6844.9|6822.4|6821.4|3211
1665674400000|2022-10-13 15:20:00|6845.6|6844.6|6849.9|6848.9|6862.6|6861.6|6842.1|6841.1|3810
1665674700000|2022-10-13 15:25:00|6849.4|6848.4|6852.1|6850.1|6861.4|6860.4|6842.4|6841.4|4841
1665675000000|2022-10-13 15:30:00|6851.6|6849.6|6850.1|6848.1|6856.9|6854.9|6847.1|6845.1|6084
1665675300000|2022-10-13 15:35:00|6850.4|6848.4|6877.6|6875.6|6883.9|6881.9|6849.6|6847.6|2736
1665675600000|2022-10-13 15:40:00|6877.9|6875.9|6871.6|6869.6|6891.4|6889.4|6869.4|6867.4|1221
1665675900000|2022-10-13 15:45:00|6871.1|6869.1|6868.9|6866.9|6874.1|6872.1|6863.6|6861.6|1268
1665676200000|2022-10-13 15:50:00|6868.6|6866.6|6880.1|6878.1|6883.4|6881.4|6866.1|6864.1|962
1665676500000|2022-10-13 15:55:00|6879.9|6877.9|6874.6|6872.6|6883.1|6881.1|6868.6|6866.6|681
1665676800000|2022-10-13 16:00:00|6875.1|6873.1|6883.1|6881.1|6886.9|6884.9|6875.1|6873.1|617
1665677100000|2022-10-13 16:05:00|6883.4|6881.4|6874.6|6872.6|6884.4|6882.4|6870.4|6868.4|475
1665677400000|2022-10-13 16:10:00|6874.9|6872.9|6864.4|6862.4|6875.4|6873.4|6862.1|6860.1|485
1665677700000|2022-10-13 16:15:00|6864.6|6862.6|6860.9|6858.9|6870.1|6868.1|6859.9|6857.9|409
1665678000000|2022-10-13 16:20:00|6860.6|6858.6|6860.4|6858.4|6866.4|6864.4|6857.1|6855.1|596
1665678300000|2022-10-13 16:25:00|6860.6|6858.6|6856.9|6854.9|6864.9|6862.9|6856.1|6854.1|257
1665678600000|2022-10-13 16:30:00|6857.1|6855.1|6866.1|6864.1|6866.1|6864.1|6855.1|6853.1|382
1665678900000|2022-10-13 16:35:00|6866.4|6864.4|6864.6|6862.6|6869.1|6867.1|6861.9|6859.9|274
1665679200000|2022-10-13 16:40:00|6864.4|6862.4|6876.1|6874.1|6876.6|6874.6|6864.1|6862.1|397
1665679500000|2022-10-13 16:45:00|6876.4|6874.4|6877.9|6875.9|6877.9|6875.9|6871.9|6869.9|382
1665679800000|2022-10-13 16:50:00|6877.6|6875.6|6874.6|6872.6|6883.1|6881.1|6874.1|6872.1|488
1665680100000|2022-10-13 16:55:00|6875.1|6873.1|6875.4|6873.4|6878.6|6876.6|6872.9|6870.9|267
1665680400000|2022-10-13 17:00:00|6875.9|6873.9|6880.6|6878.6|6881.9|6879.9|6873.6|6871.6|288
1665680700000|2022-10-13 17:05:00|6881.4|6879.4|6878.9|6876.9|6883.6|6881.6|6878.6|6876.6|216
1665681000000|2022-10-13 17:10:00|6878.6|6876.6|6879.9|6877.9|6882.4|6880.4|6877.4|6875.4|216
1665681300000|2022-10-13 17:15:00|6879.6|6877.6|6883.9|6881.9|6886.9|6884.9|6879.6|6877.6|259
1665681600000|2022-10-13 17:20:00|6884.1|6882.1|6893.6|6891.6|6893.9|6891.9|6884.1|6882.1|330
1665681900000|2022-10-13 17:25:00|6893.4|6891.4|6895.4|6893.4|6899.4|6897.4|6890.9|6888.9|286
1665682200000|2022-10-13 17:30:00|6896.1|6894.1|6902.1|6900.1|6903.9|6901.9|6896.1|6894.1|373
1665682500000|2022-10-13 17:35:00|6902.6|6900.6|6895.6|6893.6|6903.1|6901.1|6893.9|6891.9|198
1665682800000|2022-10-13 17:40:00|6896.1|6894.1|6889.4|6887.4|6896.6|6894.6|6887.6|6885.6|252
1665683100000|2022-10-13 17:45:00|6889.6|6887.6|6893.6|6891.6|6893.6|6891.6|6887.4|6885.4|174
1665683400000|2022-10-13 17:50:00|6894.1|6892.1|6894.6|6892.6|6895.6|6893.6|6890.1|6888.1|252
1665683700000|2022-10-13 17:55:00|6894.9|6892.9|6893.9|6891.9|6895.6|6893.6|6891.1|6889.1|137
1665684000000|2022-10-13 18:00:00|6893.6|6891.6|6887.4|6885.4|6893.6|6891.6|6884.4|6882.4|386
1665684300000|2022-10-13 18:05:00|6887.6|6885.6|6887.8|6885.8|6890.4|6888.4|6883.6|6881.6|231
1665684600000|2022-10-13 18:10:00|6888.3|6886.3|6888.6|6886.6|6889.8|6887.8|6882.1|6880.1|286
1665684900000|2022-10-13 18:15:00|6889.1|6887.1|6891.6|6889.6|6892.3|6890.3|6888.3|6886.3|231
1665685200000|2022-10-13 18:20:00|6892.1|6890.1|6890.8|6888.8|6893.3|6891.3|6888.8|6886.8|393
1665685500000|2022-10-13 18:25:00|6890.3|6888.3|6880.3|6878.3|6890.8|6888.8|6878.3|6876.3|401
1665685800000|2022-10-13 18:30:00|6880.1|6878.1|6884.3|6882.3|6884.8|6882.8|6880.1|6878.1|129
1665686100000|2022-10-13 18:35:00|6884.6|6882.6|6890.3|6888.3|6891.8|6889.8|6883.1|6881.1|219
1665686400000|2022-10-13 18:40:00|6890.1|6888.1|6892.1|6890.1|6892.8|6890.8|6887.1|6885.1|161
1665686700000|2022-10-13 18:45:00|6892.3|6890.3|6894.1|6892.1|6895.8|6893.8|6890.8|6888.8|159
1665687000000|2022-10-13 18:50:00|6893.8|6891.8|6898.1|6896.1|6899.8|6897.8|6892.6|6890.6|169
1665687300000|2022-10-13 18:55:00|6898.3|6896.3|6901.6|6899.6|6903.8|6901.8|6897.1|6895.1|179
1665687600000|2022-10-13 19:00:00|6901.8|6899.8|6897.6|6895.6|6901.8|6899.8|6895.6|6893.6|209
1665687900000|2022-10-13 19:05:00|6897.8|6895.8|6905.6|6903.6|6905.6|6903.6|6897.1|6895.1|265
1665688200000|2022-10-13 19:10:00|6905.3|6903.3|6900.3|6898.3|6906.1|6904.1|6900.1|6898.1|169
1665688500000|2022-10-13 19:15:00|6900.6|6898.6|6901.3|6899.3|6905.8|6903.8|6899.3|6897.3|206
1665688800000|2022-10-13 19:20:00|6901.6|6899.6|6899.3|6897.3|6901.6|6899.6|6896.6|6894.6|144
1665689100000|2022-10-13 19:25:00|6899.6|6897.6|6893.3|6891.3|6900.3|6898.3|6892.8|6890.8|168
1665689400000|2022-10-13 19:30:00|6893.1|6891.1|6888.3|6886.3|6899.1|6897.1|6886.1|6884.1|214
1665689700000|2022-10-13 19:35:00|6887.8|6885.8|6891.8|6889.8|6892.3|6890.3|6884.3|6882.3|161
1665690000000|2022-10-13 19:40:00|6891.6|6889.6|6892.8|6890.8|6894.1|6892.1|6886.3|6884.3|150
1665690300000|2022-10-13 19:45:00|6892.6|6890.6|6893.8|6891.8|6896.3|6894.3|6890.1|6888.1|119
1665690600000|2022-10-13 19:50:00|6894.6|6892.6|6904.1|6902.1|6906.8|6904.8|6890.1|6888.1|837
1665690900000|2022-10-13 19:55:00|6903.8|6901.8|6895.6|6891.6|6904.3|6902.3|6893.3|6891|768
1665691200000|2022-10-13 20:00:00|6898.1|6894.1|6898.6|6894.6|6905.6|6901.6|6895.7|6891.7|0
1665691500000|2022-10-13 20:05:00|6898.8|6894.8|6895.1|6891.1|6901.3|6897.3|6895.1|6891.1|0
1665691800000|2022-10-13 20:10:00|6895.2|6891.2|6885.3|6881.3|6895.8|6891.8|6885|6881|0
1665692100000|2022-10-13 20:15:00|6885.2|6881.2|6891.9|6887.9|6891.9|6887.9|6885|6881|0
1665692400000|2022-10-13 20:20:00|6892|6888|6889.9|6885.9|6892|6888|6889.5|6885.5|0
1665692700000|2022-10-13 20:25:00|6889.7|6885.7|6892.7|6888.7|6893|6889|6889.5|6885.5|0
1665693000000|2022-10-13 20:30:00|6892.6|6888.6|6893.5|6889.5|6894.1|6890.1|6891.9|6887.9|0
1665693300000|2022-10-13 20:35:00|6893.4|6889.4|6892.3|6888.3|6894.1|6890.1|6891.5|6887.5|0
1665693600000|2022-10-13 20:40:00|6892.2|6888.2|6890.6|6886.6|6892.3|6888.3|6890.2|6886.2|0
1665693900000|2022-10-13 20:45:00|6890.4|6886.4|6889.9|6885.9|6890.7|6886.7|6888.8|6884.8|0
1665694200000|2022-10-13 20:50:00|6889.8|6885.8|6890.2|6886.2|6891.9|6887.9|6889.6|6885.6|0
1665694500000|2022-10-13 20:55:00|6890.3|6886.3|6889|6885|6890.9|6886.9|6888.5|6884.5|0
1665694800000|2022-10-13 21:00:00|6889.1|6885.1|6887.8|6883.8|6889.2|6885.2|6887.3|6883.3|0
1665695100000|2022-10-13 21:05:00|6887.7|6883.7|6887|6883|6887.7|6883.7|6887|6883|0
1665695400000|2022-10-13 21:10:00|6886.9|6882.9|6887.6|6883.6|6887.6|6883.6|6886.9|6882.9|0
1665695700000|2022-10-13 21:15:00|6887.5|6883.5|6888.3|6884.3|6888.3|6884.3|6887.1|6883.1|0
1665696000000|2022-10-13 21:20:00|6888.5|6884.5|6888.6|6884.6|6888.8|6884.8|6887.7|6883.7|0
1665696300000|2022-10-13 21:25:00|6888.5|6884.5|6888.2|6884.2|6889.2|6885.2|6888.2|6884.2|0
1665696600000|2022-10-13 21:30:00|6888.1|6884.1|6888.1|6884.1|6888.1|6884.1|6887.9|6883.9|0
1665696900000|2022-10-13 21:35:00|6888.2|6884.2|6888.1|6884.1|6889|6885|6888.1|6884.1|0
1665697200000|2022-10-13 21:40:00|6888|6884|6888.9|6884.9|6888.9|6884.9|6887.9|6883.9|0
1665697500000|2022-10-13 21:45:00|6889|6885|6888.7|6884.7|6889.1|6885.1|6888.6|6884.6|0
1665697800000|2022-10-13 21:50:00|6888.6|6884.6|6890.4|6886.4|6891.1|6887.1|6888.4|6884.4|0
1665698100000|2022-10-13 21:55:00|6890.5|6886.5|6890.1|6886.1|6890.9|6886.9|6889.9|6885.9|0
1665698400000|2022-10-13 22:00:00|6890.5|6886.5|6891.7|6887.7|6895.9|6891.9|6890.3|6886.3|0
1665698700000|2022-10-13 22:05:00|6891.8|6887.8|6892.9|6888.9|6893.8|6889.8|6890.5|6886.5|0
1665699000000|2022-10-13 22:10:00|6893|6889|6892.7|6888.7|6894|6890|6890.9|6886.9|0
1665699300000|2022-10-13 22:15:00|6892.8|6888.8|6896.5|6892.5|6897.5|6893.5|6892.7|6888.7|0
1665699600000|2022-10-13 22:20:00|6896.6|6892.6|6889.1|6885.1|6897.2|6893.2|6888.2|6884.2|0
1665699900000|2022-10-13 22:25:00|6889.3|6885.3|6889|6885|6889.6|6885.6|6887.2|6883.2|0
1665700200000|2022-10-13 22:30:00|6889.1|6885.1|6891.6|6887.6|6891.6|6887.6|6889|6885|0
1665700500000|2022-10-13 22:35:00|6891.7|6887.7|6891.7|6887.7|6892.1|6888.1|6890.5|6886.5|0
1665700800000|2022-10-13 22:40:00|6891.6|6887.6|6893.9|6889.9|6894.2|6890.2|6891|6887|0
1665701100000|2022-10-13 22:45:00|6894|6890|6896|6892|6897.7|6893.7|6892.4|6888.4|0
1665701400000|2022-10-13 22:50:00|6896.1|6892.1|6894.6|6890.6|6897.1|6893.1|6893.7|6889.7|0
1665701700000|2022-10-13 22:55:00|6894.5|6890.5|6893.7|6889.7|6896.6|6892.6|6893.4|6889.4|0
1665702000000|2022-10-13 23:00:00|6893.8|6889.8|6891.3|6887.3|6894.1|6890.1|6891.3|6887.3|0
1665702300000|2022-10-13 23:05:00|6891.4|6887.4|6891.7|6887.7|6892.7|6888.7|6891|6887|0
1665702600000|2022-10-13 23:10:00|6891.8|6887.8|6893.9|6889.9|6894.2|6890.2|6891.7|6887.7|0
1665702900000|2022-10-13 23:15:00|6893.8|6889.8|6896|6892|6896.8|6892.8|6893.1|6889.1|0
1665703200000|2022-10-13 23:20:00|6896.1|6892.1|6894.2|6890.2|6896.4|6892.4|6893.6|6889.6|0
1665703500000|2022-10-13 23:25:00|6894.3|6890.3|6895.3|6891.3|6896.4|6892.4|6894.3|6890.3|0
1665703800000|2022-10-13 23:30:00|6895.5|6891.5|6895.2|6891.2|6897.6|6893.6|6894.4|6890.4|0
1665704100000|2022-10-13 23:35:00|6895.1|6891.1|6892.6|6888.6|6895.9|6891.9|6892.5|6888.5|0
1665704400000|2022-10-13 23:40:00|6892.5|6888.5|6891.8|6887.8|6893.1|6889.1|6890.9|6886.9|0
1665704700000|2022-10-13 23:45:00|6891.7|6887.7|6895.6|6891.6|6896.1|6892.1|6891.7|6887.7|0
1665705000000|2022-10-13 23:50:00|6895.5|6891.5|6894.4|6890.4|6897|6893|6893.8|6889.8|0
1665705300000|2022-10-13 23:55:00|6894.3|6890.3|6892.5|6888.5|6896.2|6892.2|6892.3|6888.3|0
1665705600000|2022-10-14 00:00:00|6892.4|6888.4|6897.6|6894.6|6899.1|6896.1|6888.4|6884.4|181
1665705900000|2022-10-14 00:05:00|6898.1|6895.1|6890.1|6887.1|6898.8|6895.8|6888.3|6885.3|280
1665706200000|2022-10-14 00:10:00|6890.3|6887.3|6890.1|6887.1|6893.6|6890.6|6889.8|6886.8|134
1665706500000|2022-10-14 00:15:00|6890.3|6887.3|6887.3|6884.3|6890.3|6887.3|6883.3|6880.3|87
1665706800000|2022-10-14 00:20:00|6887.8|6884.8|6890.3|6887.3|6890.3|6887.3|6887.3|6884.3|21
1665707100000|2022-10-14 00:25:00|6890.8|6887.8|6895.6|6892.6|6896.1|6893.1|6890.8|6887.8|43
1665707400000|2022-10-14 00:30:00|6895.3|6892.3|6899.6|6896.6|6899.8|6896.8|6895.3|6892.3|30
1665707700000|2022-10-14 00:35:00|6899.8|6896.8|6898.8|6895.8|6900.1|6897.1|6897.3|6894.3|8
1665708000000|2022-10-14 00:40:00|6898.6|6895.6|6895.1|6892.1|6901.6|6898.6|6894.1|6891.1|38
1665708300000|2022-10-14 00:45:00|6895.3|6892.3|6897.1|6894.1|6897.3|6894.3|6894.1|6891.1|26
1665708600000|2022-10-14 00:50:00|6896.8|6893.8|6891.8|6888.8|6897.1|6894.1|6891.6|6888.6|24
1665708900000|2022-10-14 00:55:00|6891.3|6888.3|6892.3|6889.3|6894.1|6891.1|6890.1|6887.1|29
1665709200000|2022-10-14 01:00:00|6892.6|6889.6|6894.3|6891.3|6896.6|6893.6|6891.8|6888.8|66
1665709500000|2022-10-14 01:05:00|6894.6|6891.6|6895.8|6892.8|6897.6|6894.6|6894.1|6891.1|24
1665709800000|2022-10-14 01:10:00|6896.3|6893.3|6894.6|6891.6|6897.3|6894.3|6893.3|6890.3|39
1665710100000|2022-10-14 01:15:00|6894.3|6891.3|6895.1|6892.1|6895.6|6892.6|6892.1|6889.1|14
1665710400000|2022-10-14 01:20:00|6895.3|6892.3|6893.8|6890.8|6898.8|6895.8|6893.8|6890.8|43
1665710700000|2022-10-14 01:25:00|6894.8|6891.8|6892.6|6889.6|6895.1|6892.1|6891.1|6888.1|55
1665711000000|2022-10-14 01:30:00|6892.8|6889.8|6900.8|6897.8|6902.8|6899.8|6892.6|6889.6|36
1665711300000|2022-10-14 01:35:00|6900.3|6897.3|6902.6|6899.6|6903.8|6900.8|6898.3|6895.3|55
1665711600000|2022-10-14 01:40:00|6902.3|6899.3|6914.3|6911.3|6916.8|6913.8|6902.1|6899.1|88
1665711900000|2022-10-14 01:45:00|6914.1|6911.1|6917.6|6914.6|6920.3|6917.3|6912.8|6909.8|104
1665712200000|2022-10-14 01:50:00|6917.3|6914.3|6916.8|6913.8|6918.1|6915.1|6913.8|6910.8|31
1665712500000|2022-10-14 01:55:00|6916.6|6913.6|6915.6|6912.6|6919.1|6916.1|6913.8|6910.8|47
1665712800000|2022-10-14 02:00:00|6915.3|6912.3|6915.6|6912.6|6916.8|6913.8|6912.8|6909.8|23
1665713100000|2022-10-14 02:05:00|6915.8|6912.8|6915.6|6912.6|6918.8|6915.8|6914.6|6911.6|37
1665713400000|2022-10-14 02:10:00|6915.1|6912.1|6914.3|6911.3|6915.8|6912.8|6912.3|6909.3|15
1665713700000|2022-10-14 02:15:00|6913.8|6910.8|6915.3|6912.3|6916.6|6913.6|6912.8|6909.8|22
1665714000000|2022-10-14 02:20:00|6915.6|6912.6|6917.3|6914.3|6917.8|6914.8|6915.1|6912.1|11
1665714300000|2022-10-14 02:25:00|6917.1|6914.1|6917.1|6914.1|6917.6|6914.6|6915.6|6912.6|10
1665714600000|2022-10-14 02:30:00|6916.8|6913.8|6922.1|6919.1|6922.1|6919.1|6916.6|6913.6|37
1665714900000|2022-10-14 02:35:00|6921.8|6918.8|6923.8|6920.8|6928.8|6925.8|6920.8|6917.8|92
1665715200000|2022-10-14 02:40:00|6924.1|6921.1|6922.6|6919.6|6925.3|6922.3|6921.3|6918.3|20
1665715500000|2022-10-14 02:45:00|6922.3|6919.3|6920.3|6917.3|6922.8|6919.8|6918.3|6915.3|22
1665715800000|2022-10-14 02:50:00|6920.1|6917.1|6919.8|6916.8|6920.1|6917.1|6916.3|6913.3|33
1665716100000|2022-10-14 02:55:00|6920.1|6917.1|6922.3|6919.3|6923.3|6920.3|6919.8|6916.8|24
1665716400000|2022-10-14 03:00:00|6922.6|6919.6|6921.8|6918.8|6924.3|6921.3|6921.3|6918.3|21
1665716700000|2022-10-14 03:05:00|6921.3|6918.3|6920.3|6917.3|6922.8|6919.8|6919.6|6916.6|14
1665717000000|2022-10-14 03:10:00|6920.8|6917.8|6923.1|6920.1|6923.3|6920.3|6920.6|6917.6|19
1665717300000|2022-10-14 03:15:00|6922.8|6919.8|6919.3|6916.3|6923.1|6920.1|6918.1|6915.1|20
1665717600000|2022-10-14 03:20:00|6919.6|6916.6|6920.8|6917.8|6921.8|6918.8|6919.3|6916.3|11
1665717900000|2022-10-14 03:25:00|6921.1|6918.1|6923.3|6920.3|6923.8|6920.8|6920.3|6917.3|24
1665718200000|2022-10-14 03:30:00|6923.1|6920.1|6925.8|6922.8|6926.6|6923.6|6922.3|6919.3|49
1665718500000|2022-10-14 03:35:00|6925.6|6922.6|6925.3|6922.3|6927.1|6924.1|6924.1|6921.1|42
1665718800000|2022-10-14 03:40:00|6924.8|6921.8|6926.3|6923.3|6927.1|6924.1|6924.8|6921.8|42
1665719100000|2022-10-14 03:45:00|6926.1|6923.1|6928.6|6925.6|6933.1|6930.1|6925.8|6922.8|99
1665719400000|2022-10-14 03:50:00|6928.8|6925.8|6926.8|6923.8|6929.6|6926.6|6926.6|6923.6|14
1665719700000|2022-10-14 03:55:00|6926.1|6923.1|6926.8|6923.8|6927.8|6924.8|6925.8|6922.8|24
1665720000000|2022-10-14 04:00:00|6927.1|6924.1|6926.6|6923.6|6927.8|6924.8|6925.8|6922.8|30
1665720300000|2022-10-14 04:05:00|6926.3|6923.3|6927.3|6924.3|6928.8|6925.8|6926.3|6923.3|41
1665720600000|2022-10-14 04:10:00|6927.6|6924.6|6930.3|6927.3|6931.1|6928.1|6927.1|6924.1|79
1665720900000|2022-10-14 04:15:00|6930.1|6927.1|6925.3|6922.3|6930.8|6927.8|6925.1|6922.1|42
1665721200000|2022-10-14 04:20:00|6925.1|6922.1|6927.6|6924.6|6927.6|6924.6|6924.8|6921.8|48
1665721500000|2022-10-14 04:25:00|6927.3|6924.3|6925.6|6922.6|6927.8|6924.8|6924.6|6921.6|24
1665721800000|2022-10-14 04:30:00|6925.8|6922.8|6923.1|6920.1|6926.6|6923.6|6920.3|6917.3|63
1665722100000|2022-10-14 04:35:00|6922.8|6919.8|6922.8|6919.8|6924.3|6921.3|6922.1|6919.1|33
1665722400000|2022-10-14 04:40:00|6923.1|6920.1|6920.1|6917.1|6923.6|6920.6|6920.1|6917.1|22
1665722700000|2022-10-14 04:45:00|6920.3|6917.3|6920.3|6917.3|6922.1|6919.1|6919.8|6916.8|28
1665723000000|2022-10-14 04:50:00|6919.6|6916.6|6919.8|6916.8|6920.6|6917.6|6918.3|6915.3|25
1665723300000|2022-10-14 04:55:00|6919.6|6916.6|6918.3|6915.3|6919.8|6916.8|6917.6|6914.6|26
1665723600000|2022-10-14 05:00:00|6917.8|6914.8|6919.8|6916.8|6921.3|6918.3|6916.8|6913.8|75
1665723900000|2022-10-14 05:05:00|6919.6|6916.6|6921.6|6918.6|6922.8|6919.8|6918.1|6915.1|53
1665724200000|2022-10-14 05:10:00|6921.8|6918.8|6920.8|6917.8|6923.1|6920.1|6919.3|6916.3|31
1665724500000|2022-10-14 05:15:00|6920.6|6917.6|6924.8|6921.8|6925.8|6922.8|6919.8|6916.8|114
1665724800000|2022-10-14 05:20:00|6925.1|6922.1|6926.3|6923.3|6926.6|6923.6|6923.3|6920.3|94
1665725100000|2022-10-14 05:25:00|6926.1|6923.1|6923.8|6920.8|6926.1|6923.1|6923.6|6920.6|52
1665725400000|2022-10-14 05:30:00|6924.1|6921.1|6925.3|6922.3|6925.8|6922.8|6921.8|6918.8|70
1665725700000|2022-10-14 05:35:00|6925.1|6922.1|6927.3|6924.3|6927.6|6924.6|6923.6|6920.6|48
1665726000000|2022-10-14 05:40:00|6927.6|6924.6|6930.8|6927.8|6932.6|6929.6|6926.3|6923.3|90
1665726300000|2022-10-14 05:45:00|6931.1|6928.1|6930.3|6927.3|6932.3|6929.3|6928.8|6925.8|83
1665726600000|2022-10-14 05:50:00|6929.8|6926.8|6927.6|6924.6|6929.8|6926.8|6926.8|6923.8|51
1665726900000|2022-10-14 05:55:00|6927.3|6924.3|6921.8|6918.8|6927.3|6924.3|6921.8|6918.8|60
1665727200000|2022-10-14 06:00:00|6921.1|6918.1|6921.6|6919.6|6924.8|6922.8|6916.8|6914.8|447
1665727500000|2022-10-14 06:05:00|6922.1|6920.1|6921.3|6919.3|6923.3|6921.3|6918.6|6916.6|146
1665727800000|2022-10-14 06:10:00|6921.8|6919.8|6920.8|6918.8|6926.3|6924.3|6918.6|6916.6|192
1665728100000|2022-10-14 06:15:00|6920.6|6918.6|6928.8|6926.8|6929.3|6927.3|6918.8|6916.8|174
1665728400000|2022-10-14 06:20:00|6928.6|6926.6|6929.3|6927.3|6930.3|6928.3|6925.6|6923.6|361
1665728700000|2022-10-14 06:25:00|6929.6|6927.6|6941.3|6939.3|6942.8|6940.8|6929.3|6927.3|277
1665729000000|2022-10-14 06:30:00|6941.1|6939.1|6941.3|6939.3|6942.8|6940.8|6936.3|6934.3|186
1665729300000|2022-10-14 06:35:00|6940.8|6938.8|6941.1|6939.1|6946.3|6944.3|6940.3|6938.3|211
1665729600000|2022-10-14 06:40:00|6940.6|6938.6|6943.3|6941.3|6944.8|6942.8|6939.3|6937.3|175
1665729900000|2022-10-14 06:45:00|6943.1|6941.1|6942.6|6940.6|6947.6|6945.6|6938.8|6936.8|382
1665730200000|2022-10-14 06:50:00|6943.1|6941.1|6938.6|6936.6|6945.6|6943.6|6938.3|6936.3|583
1665730500000|2022-10-14 06:55:00|6938.3|6936.3|6928.3|6926.3|6939.6|6937.6|6927.8|6925.8|733
1665730800000|2022-10-14 07:00:00|6927.8|6926.8|6936.1|6935.1|6941.3|6940.3|6923.6|6922.6|3319
1665731100000|2022-10-14 07:05:00|6935.8|6934.8|6944.3|6943.3|6948.1|6947.1|6933.3|6932.3|1751
1665731400000|2022-10-14 07:10:00|6944.1|6943.1|6951.6|6950.6|6958.8|6957.8|6942.8|6941.8|1929
1665731700000|2022-10-14 07:15:00|6951.8|6950.8|6943.8|6942.8|6952.3|6951.3|6940.8|6939.8|1164
1665732000000|2022-10-14 07:20:00|6944.1|6943.1|6925.3|6924.3|6945.8|6944.8|6924.8|6923.8|1010
1665732300000|2022-10-14 07:25:00|6925.1|6924.1|6917.3|6916.3|6927.3|6926.3|6914.1|6913.1|1262
1665732600000|2022-10-14 07:30:00|6917.1|6916.1|6905.3|6904.3|6917.3|6916.3|6902.6|6901.6|1310
1665732900000|2022-10-14 07:35:00|6905.8|6904.8|6911.1|6910.1|6911.6|6910.6|6901.1|6900.1|1304
1665733200000|2022-10-14 07:40:00|6911.8|6910.8|6917.7|6916.7|6919.7|6918.7|6909.4|6908.4|1059
1665733500000|2022-10-14 07:45:00|6917.9|6916.9|6920.7|6919.7|6923.2|6922.2|6912.9|6911.9|613
1665733800000|2022-10-14 07:50:00|6920.4|6919.4|6922.7|6921.7|6925.4|6924.4|6914.7|6913.7|901
1665734100000|2022-10-14 07:55:00|6922.9|6921.9|6919.7|6918.7|6926.2|6925.2|6918.4|6917.4|628
1665734400000|2022-10-14 08:00:00|6919.4|6918.4|6915.7|6914.7|6919.7|6918.7|6908.9|6907.9|722
1665734700000|2022-10-14 08:05:00|6915.9|6914.9|6924.7|6923.7|6924.7|6923.7|6915.2|6914.2|670
1665735000000|2022-10-14 08:10:00|6924.9|6923.9|6929.2|6928.2|6931.2|6930.2|6923.2|6922.2|660
1665735300000|2022-10-14 08:15:00|6928.9|6927.9|6922.9|6921.9|6930.4|6929.4|6921.4|6920.4|561
1665735600000|2022-10-14 08:20:00|6923.2|6922.2|6916.4|6915.4|6925.9|6924.9|6912.4|6911.4|505
1665735900000|2022-10-14 08:25:00|6916.2|6915.2|6915.2|6914.2|6917.9|6916.9|6911.2|6910.2|597
1665736200000|2022-10-14 08:30:00|6914.9|6913.9|6922.2|6921.2|6924.2|6923.2|6912.7|6911.7|564
1665736500000|2022-10-14 08:35:00|6922.4|6921.4|6926.4|6925.4|6927.9|6926.9|6920.2|6919.2|464
1665736800000|2022-10-14 08:40:00|6926.7|6925.7|6921.2|6920.2|6927.2|6926.2|6918.7|6917.7|359
1665737100000|2022-10-14 08:45:00|6921.4|6920.4|6914.9|6913.9|6923.4|6922.4|6913.7|6912.7|417
1665737400000|2022-10-14 08:50:00|6915.4|6914.4|6906.9|6905.9|6916.7|6915.7|6906.9|6905.9|560
1665737700000|2022-10-14 08:55:00|6907.2|6906.2|6903.2|6902.2|6908.4|6907.4|6900.9|6899.9|423
1665738000000|2022-10-14 09:00:00|6902.2|6901.2|6898.4|6897.4|6902.7|6901.7|6897.7|6896.7|319
1665738300000|2022-10-14 09:05:00|6898.7|6897.7|6897.2|6896.2|6901.4|6900.4|6896.2|6895.2|625
1665738600000|2022-10-14 09:10:00|6897.7|6896.7|6895.9|6894.9|6899.4|6898.4|6894.2|6893.2|510
1665738900000|2022-10-14 09:15:00|6895.7|6894.7|6901.7|6900.7|6902.7|6901.7|6894.7|6893.7|643
1665739200000|2022-10-14 09:20:00|6901.4|6900.4|6907.4|6906.4|6908.7|6907.7|6899.9|6898.9|369
1665739500000|2022-10-14 09:25:00|6907.7|6906.7|6897.4|6896.4|6907.7|6906.7|6896.9|6895.9|382
1665739800000|2022-10-14 09:30:00|6897.7|6896.7|6899.2|6898.2|6900.2|6899.2|6895.9|6894.9|229
1665740100000|2022-10-14 09:35:00|6899.4|6898.4|6901.4|6900.4|6901.7|6900.7|6895.2|6894.2|283
1665740400000|2022-10-14 09:40:00|6901.2|6900.2|6897.4|6896.4|6901.2|6900.2|6896.9|6895.9|186
1665740700000|2022-10-14 09:45:00|6897.2|6896.2|6911.7|6910.7|6911.9|6910.9|6894.7|6893.7|1930
1665741000000|2022-10-14 09:50:00|6911.9|6910.9|6906.7|6905.7|6912.4|6911.4|6903.4|6902.4|537
1665741300000|2022-10-14 09:55:00|6907.4|6906.4|6922.7|6921.7|6924.2|6923.2|6906.9|6905.9|890
1665741600000|2022-10-14 10:00:00|6922.9|6921.9|6929.2|6928.2|6929.9|6928.9|6919.7|6918.7|795
1665741900000|2022-10-14 10:05:00|6929.4|6928.4|6926.7|6925.7|6932.2|6931.2|6925.2|6924.2|720
1665742200000|2022-10-14 10:10:00|6926.9|6925.9|6931.9|6930.9|6934.7|6933.7|6926.7|6925.7|783
1665742500000|2022-10-14 10:15:00|6931.7|6930.7|6923.9|6922.9|6933.4|6932.4|6921.2|6920.2|1273
1665742800000|2022-10-14 10:20:00|6923.7|6922.7|6923.9|6922.9|6926.7|6925.7|6913.2|6912.2|805
1665743100000|2022-10-14 10:25:00|6924.2|6923.2|6935.4|6934.4|6940.9|6939.9|6918.7|6917.7|1310
1665743400000|2022-10-14 10:30:00|6935.9|6934.9|6926.9|6925.9|6940.4|6939.4|6923.7|6922.7|800
1665743700000|2022-10-14 10:35:00|6926.4|6925.4|6929.4|6928.4|6932.7|6931.7|6925.9|6924.9|496
1665744000000|2022-10-14 10:40:00|6929.7|6928.7|6930.9|6929.9|6932.7|6931.7|6927.4|6926.4|313
1665744300000|2022-10-14 10:45:00|6930.4|6929.4|6939.9|6938.9|6939.9|6938.9|6927.9|6926.9|657
1665744600000|2022-10-14 10:50:00|6939.7|6938.7|6937.7|6936.7|6946.4|6945.4|6936.2|6935.2|494
1665744900000|2022-10-14 10:55:00|6938.4|6937.4|6941.7|6940.7|6942.4|6941.4|6935.4|6934.4|486
1665745200000|2022-10-14 11:00:00|6942.2|6941.2|6936.7|6935.7|6942.4|6941.4|6935.2|6934.2|601
1665745500000|2022-10-14 11:05:00|6937.7|6936.7|6942.2|6941.2|6942.2|6941.2|6933.9|6932.9|316
1665745800000|2022-10-14 11:10:00|6942.4|6941.4|6947.9|6946.9|6950.2|6949.2|6941.2|6940.2|373
1665746100000|2022-10-14 11:15:00|6947.7|6946.7|6940.7|6939.7|6950.4|6949.4|6939.4|6938.4|244
1665746400000|2022-10-14 11:20:00|6940.4|6939.4|6944.4|6943.4|6947.2|6946.2|6940.2|6939.2|248
1665746700000|2022-10-14 11:25:00|6944.7|6943.7|6933.9|6932.9|6944.7|6943.7|6932.2|6931.2|242
1665747000000|2022-10-14 11:30:00|6933.7|6932.7|6928.9|6927.9|6933.9|6932.9|6923.7|6922.7|495
1665747300000|2022-10-14 11:35:00|6928.4|6927.4|6923.7|6922.7|6928.9|6927.9|6921.7|6920.7|291
1665747600000|2022-10-14 11:40:00|6923.2|6922.2|6920.2|6919.2|6927.7|6926.7|6919.2|6918.2|622
1665747900000|2022-10-14 11:45:00|6919.9|6918.9|6915.2|6914.2|6926.2|6925.2|6914.7|6913.7|481
1665748200000|2022-10-14 11:50:00|6915.4|6914.4|6911.6|6910.6|6917.2|6916.2|6911.6|6910.6|589
1665748500000|2022-10-14 11:55:00|6911.8|6910.8|6904.8|6903.8|6912.6|6911.6|6903.8|6902.8|622
1665748800000|2022-10-14 12:00:00|6905.1|6904.1|6907.3|6906.3|6908.1|6907.1|6902.3|6901.3|555
1665749100000|2022-10-14 12:05:00|6907.8|6906.8|6911.1|6910.1|6911.6|6910.6|6905.1|6904.1|478
1665749400000|2022-10-14 12:10:00|6910.8|6909.8|6912.3|6911.3|6913.8|6912.8|6907.6|6906.6|396
1665749700000|2022-10-14 12:15:00|6912.1|6911.1|6917.1|6916.1|6917.6|6916.6|6909.3|6908.3|478
1665750000000|2022-10-14 12:20:00|6916.8|6915.8|6926.8|6925.8|6927.3|6926.3|6916.8|6915.8|642
1665750300000|2022-10-14 12:25:00|6927.1|6926.1|6921.3|6920.3|6930.1|6929.1|6920.8|6919.8|396
1665750600000|2022-10-14 12:30:00|6921.6|6920.6|6924.8|6923.8|6930.6|6929.6|6915.1|6914.1|1283
1665750900000|2022-10-14 12:35:00|6924.6|6923.6|6923.8|6922.8|6926.6|6925.6|6918.1|6917.1|811
1665751200000|2022-10-14 12:40:00|6923.6|6922.6|6928.8|6927.8|6931.1|6930.1|6916.3|6915.3|765
1665751500000|2022-10-14 12:45:00|6929.3|6928.3|6940.8|6939.8|6941.1|6940.1|6927.3|6926.3|756
1665751800000|2022-10-14 12:50:00|6940.6|6939.6|6950.3|6949.3|6950.6|6949.6|6939.6|6938.6|1140
1665752100000|2022-10-14 12:55:00|6950.1|6949.1|6962.8|6961.8|6969.1|6968.1|6950.1|6949.1|1493
1665752400000|2022-10-14 13:00:00|6962.6|6961.6|6966.3|6965.3|6969.1|6968.1|6957.3|6956.3|1067
1665752700000|2022-10-14 13:05:00|6965.8|6964.8|6971.1|6970.1|6972.1|6971.1|6960.6|6959.6|865
1665753000000|2022-10-14 13:10:00|6970.8|6969.8|6962.3|6961.3|6975.1|6974.1|6961.6|6960.6|920
1665753300000|2022-10-14 13:15:00|6962.8|6961.8|6967.6|6966.6|6968.6|6967.6|6961.3|6960.3|1055
1665753600000|2022-10-14 13:20:00|6967.8|6966.8|6968.1|6967.1|6970.3|6969.3|6965.6|6964.6|583
1665753900000|2022-10-14 13:25:00|6967.6|6966.6|6964.6|6963.6|6967.8|6966.8|6962.1|6961.1|710
1665754200000|2022-10-14 13:30:00|6964.8|6963.8|6955.6|6954.6|6967.6|6966.6|6948.8|6947.8|2156
1665754500000|2022-10-14 13:35:00|6954.8|6953.8|6976.3|6975.3|6978.8|6977.8|6951.6|6950.6|1346
1665754800000|2022-10-14 13:40:00|6976.6|6975.6|6945.8|6944.8|6977.1|6976.1|6944.8|6943.8|1606
1665755100000|2022-10-14 13:45:00|6945.6|6944.6|6948.1|6947.1|6950.8|6949.8|6935.8|6934.8|2518
1665755400000|2022-10-14 13:50:00|6948.3|6947.3|6940.3|6939.3|6958.3|6957.3|6938.6|6937.6|1245
1665755700000|2022-10-14 13:55:00|6940.6|6939.6|6936.8|6935.8|6947.8|6946.8|6936.1|6935.1|1073
1665756000000|2022-10-14 14:00:00|6928.6|6927.6|6914.6|6913.6|6928.6|6927.6|6900.6|6899.6|3568
1665756300000|2022-10-14 14:05:00|6913.8|6912.8|6904.3|6903.3|6920.3|6919.3|6901.3|6900.3|1407
1665756600000|2022-10-14 14:10:00|6905|6904|6881|6880|6910.5|6909.5|6876.8|6875.8|1419
1665756900000|2022-10-14 14:15:00|6880.5|6879.5|6877.3|6876.3|6885.8|6884.8|6873.3|6872.3|1625
1665757200000|2022-10-14 14:20:00|6877|6876|6865.8|6864.8|6877.3|6876.3|6862.3|6861.3|1448
1665757500000|2022-10-14 14:25:00|6865.5|6864.5|6876.3|6875.3|6881.5|6880.5|6861.5|6860.5|1732
1665757800000|2022-10-14 14:30:00|6876.5|6875.5|6875|6874|6887|6886|6873.8|6872.8|1438
1665758100000|2022-10-14 14:35:00|6874.8|6873.8|6877.3|6876.3|6882.3|6881.3|6872|6871|913
1665758400000|2022-10-14 14:40:00|6877|6876|6863.5|6862.5|6884.8|6883.8|6862.8|6861.8|1078
1665758700000|2022-10-14 14:45:00|6863.8|6862.8|6864.5|6863.5|6873|6872|6861.8|6860.8|895
1665759000000|2022-10-14 14:50:00|6865|6864|6877.5|6876.5|6879.5|6878.5|6862.8|6861.8|1314
1665759300000|2022-10-14 14:55:00|6877.3|6876.3|6870|6869|6878.5|6877.5|6868.8|6867.8|1342
1665759600000|2022-10-14 15:00:00|6869.8|6868.8|6883.3|6882.3|6884.3|6883.3|6869.8|6868.8|1103
1665759900000|2022-10-14 15:05:00|6883|6882|6874.5|6873.5|6884|6883|6871.8|6870.8|939
1665760200000|2022-10-14 15:10:00|6874.8|6873.8|6862.5|6861.5|6876|6875|6860.5|6859.5|1583
1665760500000|2022-10-14 15:15:00|6862.3|6861.3|6854|6853|6865.3|6864.3|6851.3|6850.3|1362
1665760800000|2022-10-14 15:20:00|6854.3|6853.3|6866.3|6865.3|6866.3|6865.3|6854.3|6853.3|1973
1665761100000|2022-10-14 15:25:00|6866.5|6865.5|6874.3|6872.3|6875.3|6874.3|6866.3|6865.3|3779
1665761400000|2022-10-14 15:30:00|6874|6872|6860.5|6858.5|6874.3|6872.3|6860.3|6858.3|6541
1665761700000|2022-10-14 15:35:00|6860.8|6858.8|6862.8|6860.8|6864.8|6862.8|6854.5|6852.5|2079
1665762000000|2022-10-14 15:40:00|6863|6861|6859.5|6857.5|6868.5|6866.5|6854.8|6852.8|771
1665762300000|2022-10-14 15:45:00|6859.3|6857.3|6851.8|6849.8|6859.8|6857.8|6850.3|6848.3|525
1665762600000|2022-10-14 15:50:00|6852|6850|6851.8|6849.8|6857.5|6855.5|6846.8|6844.8|413
1665762900000|2022-10-14 15:55:00|6851.5|6849.5|6847.8|6845.8|6853.8|6851.8|6847|6845|324
1665763200000|2022-10-14 16:00:00|6847.3|6845.3|6857.8|6855.8|6859.3|6857.3|6845|6843|597
1665763500000|2022-10-14 16:05:00|6858|6856|6842.5|6840.5|6858|6856|6840.5|6838.5|868
1665763800000|2022-10-14 16:10:00|6842.3|6840.3|6842|6840|6848.5|6846.5|6838.8|6836.8|629
1665764100000|2022-10-14 16:15:00|6841.8|6839.8|6845|6843|6845.8|6843.8|6838.5|6836.5|552
1665764400000|2022-10-14 16:20:00|6845.3|6843.3|6847|6845|6849.8|6847.8|6841.3|6839.3|230
1665764700000|2022-10-14 16:25:00|6846.8|6844.8|6850.3|6848.3|6850.5|6848.5|6843.8|6841.8|396
1665765000000|2022-10-14 16:30:00|6850|6848|6847|6845|6852.8|6850.8|6845.3|6843.3|354
1665765300000|2022-10-14 16:35:00|6847.3|6845.3|6855.3|6853.3|6857.3|6855.3|6846.3|6844.3|214
1665765600000|2022-10-14 16:40:00|6855|6853|6860.5|6858.5|6863.5|6861.5|6854|6852|152
1665765900000|2022-10-14 16:45:00|6860.3|6858.3|6853.3|6851.3|6861.3|6859.3|6853.3|6851.3|192
1665766200000|2022-10-14 16:50:00|6853|6851|6853.3|6851.3|6856|6854|6849|6847|307
1665766500000|2022-10-14 16:55:00|6853.5|6851.5|6854.5|6852.5|6856.3|6854.3|6852.8|6850.8|149
1665766800000|2022-10-14 17:00:00|6854.8|6852.8|6861.8|6859.8|6863.5|6861.5|6853|6851|269
1665767100000|2022-10-14 17:05:00|6862|6860|6853.5|6851.5|6862|6860|6851.5|6849.5|286
1665767400000|2022-10-14 17:10:00|6853.8|6851.8|6850.5|6848.5|6858.8|6856.8|6849.8|6847.8|137
1665767700000|2022-10-14 17:15:00|6850.8|6848.8|6854.3|6852.3|6857.5|6855.5|6850.5|6848.5|158
1665768000000|2022-10-14 17:20:00|6854|6852|6855.5|6853.5|6858.3|6856.3|6849.8|6847.8|99
1665768300000|2022-10-14 17:25:00|6855.8|6853.8|6859|6857|6860|6858|6853|6851|104
1665768600000|2022-10-14 17:30:00|6858.8|6856.8|6861.3|6859.3|6863|6861|6856.3|6854.3|122
1665768900000|2022-10-14 17:35:00|6861.5|6859.5|6860.3|6858.3|6862.3|6860.3|6856.3|6854.3|134
1665769200000|2022-10-14 17:40:00|6859.8|6857.8|6857.5|6855.5|6863.5|6861.5|6856.5|6854.5|161
1665769500000|2022-10-14 17:45:00|6857.3|6855.3|6860.5|6858.5|6863.5|6861.5|6857.3|6855.3|110
1665769800000|2022-10-14 17:50:00|6860.3|6858.3|6859.8|6857.8|6860.3|6858.3|6855|6853|87
1665770100000|2022-10-14 17:55:00|6860|6858|6864.3|6862.3|6864.5|6862.5|6857.8|6855.8|122
1665770400000|2022-10-14 18:00:00|6864|6862|6860|6858|6864|6862|6857|6855|103
1665770700000|2022-10-14 18:05:00|6859.8|6857.8|6853.5|6851.5|6860.8|6858.8|6851.3|6849.3|171
1665771000000|2022-10-14 18:10:00|6853.8|6851.8|6848.5|6846.5|6853.8|6851.8|6848.3|6846.3|89
1665771300000|2022-10-14 18:15:00|6848.3|6846.3|6846.3|6844.3|6849.8|6847.8|6844|6842|117
1665771600000|2022-10-14 18:20:00|6846.5|6844.5|6847.3|6845.3|6848.5|6846.5|6845|6843|74
1665771900000|2022-10-14 18:25:00|6847|6845|6847.8|6845.8|6848.8|6846.8|6842|6840|152
1665772200000|2022-10-14 18:30:00|6847.5|6845.5|6845.5|6843.5|6849.5|6847.5|6843.5|6841.5|126
1665772500000|2022-10-14 18:35:00|6846|6844|6846|6844|6847.8|6845.8|6843.8|6841.8|92
1665772800000|2022-10-14 18:40:00|6845.8|6843.8|6845|6843|6847|6845|6840.3|6838.3|165
1665773100000|2022-10-14 18:45:00|6844.8|6842.8|6846.5|6844.5|6846.8|6844.8|6841.5|6839.5|147
1665773400000|2022-10-14 18:50:00|6846.3|6844.3|6843.8|6841.8|6847.5|6845.5|6843.8|6841.8|82
1665773700000|2022-10-14 18:55:00|6843.5|6841.5|6847|6845|6847|6845|6841.8|6839.8|99
1665774000000|2022-10-14 19:00:00|6846.8|6844.8|6851.8|6849.8|6854|6852|6846.5|6844.5|141
1665774300000|2022-10-14 19:05:00|6851.5|6849.5|6846|6844|6851.8|6849.8|6844.3|6842.3|111
1665774600000|2022-10-14 19:10:00|6845.8|6843.8|6840|6838|6847.8|6845.8|6840|6838|159
1665774900000|2022-10-14 19:15:00|6839.8|6837.8|6839|6837|6840|6838|6835|6833|227
1665775200000|2022-10-14 19:20:00|6839.3|6837.3|6842.5|6840.5|6843.8|6841.8|6837.3|6835.3|98
1665775500000|2022-10-14 19:25:00|6842|6840|6847.3|6845.3|6848.3|6846.3|6840.3|6838.3|134
1665775800000|2022-10-14 19:30:00|6847|6845|6850|6848|6850|6848|6841.8|6839.8|160
1665776100000|2022-10-14 19:35:00|6849.8|6847.8|6844|6842|6851|6849|6841.5|6839.5|128
1665776400000|2022-10-14 19:40:00|6844.3|6842.3|6844|6842|6845.3|6843.3|6840|6838|194
1665776700000|2022-10-14 19:45:00|6843.8|6841.8|6843.3|6841.3|6843.8|6841.8|6837.3|6835.3|270
1665777000000|2022-10-14 19:50:00|6843|6841|6835.8|6833.8|6844.5|6842.5|6831.8|6829.8|835
1665777300000|2022-10-14 19:55:00|6835.5|6833.5|6831|6827|6835.5|6833.5|6826.8|6824.8|752
1665777600000|2022-10-14 20:00:00|6831.1|6827.1|6829.4|6825.4|6832.9|6828.9|6827.5|6823.5|0
1665777900000|2022-10-14 20:05:00|6829.3|6825.3|6831.9|6827.9|6832.7|6828.7|6828.6|6824.6|0
1665778200000|2022-10-14 20:10:00|6832|6828|6834|6830|6835.1|6831.1|6831|6827|0
1665778500000|2022-10-14 20:15:00|6833.9|6829.9|6834.2|6830.2|6834.6|6830.6|6831.5|6827.5|0
1665778800000|2022-10-14 20:20:00|6834.1|6830.1|6831.3|6827.3|6834.1|6830.1|6830.6|6826.6|0
1665779100000|2022-10-14 20:25:00|6831.2|6827.2|6829.4|6825.4|6831.3|6827.3|6828.9|6824.9|0
1665779400000|2022-10-14 20:30:00|6829.3|6825.3|6830.5|6826.5|6830.8|6826.8|6828.5|6824.5|0
1665779700000|2022-10-14 20:35:00|6830.6|6826.6|6831.8|6827.8|6832.2|6828.2|6830.6|6826.6|0
1665780000000|2022-10-14 20:40:00|6831.9|6827.9|6831.1|6827.1|6832.2|6828.2|6830.7|6826.7|0
1665780300000|2022-10-14 20:45:00|6831.2|6827.2|6829.7|6825.7|6831.6|6827.6|6829.1|6825.1|0
1665780600000|2022-10-14 20:50:00|6829.9|6825.9|6828.8|6824.8|6830.2|6826.2|6827.9|6823.9|0
1665780900000|2022-10-14 20:55:00|6828.9|6824.9|6828.5|6824.5|6833.8|6829.8|6828.2|6824.2|0
1665957600000|2022-10-16 22:00:00|6831.6|6827.6|6833.1|6829.1|6835|6831|6827.7|6823.7|0
1665957900000|2022-10-16 22:05:00|6832.9|6828.9|6838.2|6834.2|6840.8|6836.8|6830.2|6826.2|0
1665958200000|2022-10-16 22:10:00|6838.4|6834.4|6840.3|6836.3|6840.5|6836.5|6837.2|6833.2|0
1665958500000|2022-10-16 22:15:00|6840.4|6836.4|6836.5|6832.5|6841.1|6837.1|6835.1|6831.1|0
1665958800000|2022-10-16 22:20:00|6836.7|6832.7|6837.7|6833.7|6838.1|6834.1|6834.9|6830.9|0
1665959100000|2022-10-16 22:25:00|6837.6|6833.6|6841.8|6837.8|6844.9|6840.9|6837.3|6833.3|0
1665959400000|2022-10-16 22:30:00|6841.7|6837.7|6842.1|6838.1|6844.4|6840.4|6840.9|6836.9|0
1665959700000|2022-10-16 22:35:00|6841.9|6837.9|6844.8|6840.8|6847.3|6843.3|6841.7|6837.7|0
1665960000000|2022-10-16 22:40:00|6845|6841|6843|6839|6845|6841|6842.4|6838.4|0
1665960300000|2022-10-16 22:45:00|6843.1|6839.1|6848.1|6844.1|6848.8|6844.8|6843|6839|0
1665960600000|2022-10-16 22:50:00|6848|6844|6844.9|6840.9|6848.7|6844.7|6844.9|6840.9|0
1665960900000|2022-10-16 22:55:00|6844.7|6840.7|6846.1|6842.1|6846.4|6842.4|6844.4|6840.4|0
1665961200000|2022-10-16 23:00:00|6846.3|6842.3|6846.6|6842.6|6847.8|6843.8|6845.4|6841.4|0
1665961500000|2022-10-16 23:05:00|6846.9|6842.9|6843.8|6839.8|6847.1|6843.1|6842.8|6838.8|0
1665961800000|2022-10-16 23:10:00|6843.7|6839.7|6844.9|6840.9|6846|6842|6843.5|6839.5|0
1665962100000|2022-10-16 23:15:00|6845|6841|6842|6838|6847|6843|6842|6838|0
1665962400000|2022-10-16 23:20:00|6842.2|6838.2|6837.9|6833.9|6842.4|6838.4|6836|6832|0
1665962700000|2022-10-16 23:25:00|6838|6834|6841|6837|6841.6|6837.6|6837.6|6833.6|0
1665963000000|2022-10-16 23:30:00|6840.9|6836.9|6845|6841|6845.1|6841.1|6840.6|6836.6|0
1665963300000|2022-10-16 23:35:00|6844.9|6840.9|6847.1|6843.1|6850.2|6846.2|6844.8|6840.8|0
1665963600000|2022-10-16 23:40:00|6847.2|6843.2|6847.5|6843.5|6848.9|6844.9|6846.4|6842.4|0
1665963900000|2022-10-16 23:45:00|6847.6|6843.6|6850.4|6846.4|6851.5|6847.5|6847.5|6843.5|0
1665964200000|2022-10-16 23:50:00|6850.5|6846.5|6850.9|6846.9|6854.2|6850.2|6849.5|6845.5|0
1665964500000|2022-10-16 23:55:00|6851|6847|6848.2|6844.2|6851.2|6847.2|6847.7|6843.7|0
1665964800000|2022-10-17 00:00:00|6848.3|6844.3|6848.3|6845.3|6858.8|6855.8|6833.5|6830.5|198
1665965100000|2022-10-17 00:05:00|6848.5|6845.5|6846.5|6843.5|6849.3|6846.3|6846.3|6843.3|65
1665965400000|2022-10-17 00:10:00|6846.8|6843.8|6844.8|6841.8|6849.5|6846.5|6843.8|6840.8|54
1665965700000|2022-10-17 00:15:00|6844.5|6841.5|6839|6836|6844.5|6841.5|6833.3|6830.3|113
1665966000000|2022-10-17 00:20:00|6838.8|6835.8|6842.5|6839.5|6843|6840|6838.8|6835.8|20
1665966300000|2022-10-17 00:25:00|6842.3|6839.3|6841.5|6838.5|6845|6842|6840.8|6837.8|10
1665966600000|2022-10-17 00:30:00|6841.3|6838.3|6839|6836|6843.3|6840.3|6838.5|6835.5|22
1665966900000|2022-10-17 00:35:00|6839.8|6836.8|6842|6839|6847|6844|6837|6834|34
1665967200000|2022-10-17 00:40:00|6842.3|6839.3|6844.5|6841.5|6846.8|6843.8|6841.3|6838.3|19
1665967500000|2022-10-17 00:45:00|6844.8|6841.8|6842|6839|6847|6844|6841.3|6838.3|11
1665967800000|2022-10-17 00:50:00|6841.8|6838.8|6841.5|6838.5|6841.8|6838.8|6837.8|6834.8|14
1665968100000|2022-10-17 00:55:00|6841.8|6838.8|6843.3|6840.3|6843.3|6840.3|6839|6836|18
1665968400000|2022-10-17 01:00:00|6844.8|6841.8|6841|6838|6845.8|6842.8|6837|6834|42
1665968700000|2022-10-17 01:05:00|6840.8|6837.8|6835.5|6832.5|6841.8|6838.8|6835.3|6832.3|54
1665969000000|2022-10-17 01:10:00|6835.3|6832.3|6837.3|6834.3|6839.3|6836.3|6834.5|6831.5|37
1665969300000|2022-10-17 01:15:00|6837|6834|6843.5|6840.5|6843.8|6840.8|6836|6833|23
1665969600000|2022-10-17 01:20:00|6843.3|6840.3|6844.5|6841.5|6847.3|6844.3|6841.5|6838.5|30
1665969900000|2022-10-17 01:25:00|6844.3|6841.3|6846.8|6843.8|6848.3|6845.3|6843.5|6840.5|23
1665970200000|2022-10-17 01:30:00|6846.5|6843.5|6850|6847|6851|6848|6844|6841|43
1665970500000|2022-10-17 01:35:00|6849.5|6846.5|6848|6845|6850.5|6847.5|6845.8|6842.8|17
1665970800000|2022-10-17 01:40:00|6847.5|6844.5|6846.5|6843.5|6848|6845|6844.8|6841.8|19
1665971100000|2022-10-17 01:45:00|6846.8|6843.8|6848.5|6845.5|6848.8|6845.8|6845|6842|14
1665971400000|2022-10-17 01:50:00|6848|6845|6843.5|6840.5|6848.5|6845.5|6841.8|6838.8|39
1665971700000|2022-10-17 01:55:00|6843.8|6840.8|6842.3|6839.3|6846.8|6843.8|6841.5|6838.5|22
1665972000000|2022-10-17 02:00:00|6842.5|6839.5|6840.8|6837.8|6845.8|6842.8|6838.5|6835.5|22
1665972300000|2022-10-17 02:05:00|6841|6838|6845.8|6842.8|6846|6843|6840.5|6837.5|14
1665972600000|2022-10-17 02:10:00|6846.5|6843.5|6844.5|6841.5|6847.5|6844.5|6844.3|6841.3|19
1665972900000|2022-10-17 02:15:00|6844.8|6841.8|6841.8|6838.8|6846|6843|6841.8|6838.8|17
1665973200000|2022-10-17 02:20:00|6842.3|6839.3|6843.3|6840.3|6843.8|6840.8|6839.5|6836.5|13
1665973500000|2022-10-17 02:25:00|6843.5|6840.5|6841|6838|6844|6841|6840|6837|19
1665973800000|2022-10-17 02:30:00|6841.3|6838.3|6841|6838|6843.3|6840.3|6840|6837|16
1665974100000|2022-10-17 02:35:00|6840.8|6837.8|6841.3|6838.3|6841.8|6838.8|6837.5|6834.5|34
1665974400000|2022-10-17 02:40:00|6841|6838|6845.5|6842.5|6846|6843|6840.8|6837.8|18
1665974700000|2022-10-17 02:45:00|6845.3|6842.3|6845.8|6842.8|6846.5|6843.5|6844|6841|30
1665975000000|2022-10-17 02:50:00|6845.3|6842.3|6845|6842|6845.3|6842.3|6842|6839|11
1665975300000|2022-10-17 02:55:00|6844.8|6841.8|6841|6838|6844.8|6841.8|6840.8|6837.8|16
1665975600000|2022-10-17 03:00:00|6840.8|6837.8|6839.5|6836.5|6843|6840|6839.5|6836.5|15
1665975900000|2022-10-17 03:05:00|6839.8|6836.8|6842|6839|6842.5|6839.5|6838.8|6835.8|21
1665976200000|2022-10-17 03:10:00|6842.3|6839.3|6843|6840|6843|6840|6841.3|6838.3|23
1665976500000|2022-10-17 03:15:00|6843.3|6840.3|6846.5|6843.5|6848|6845|6842.5|6839.5|34
1665976800000|2022-10-17 03:20:00|6846.8|6843.8|6846.5|6843.5|6849.5|6846.5|6846|6843|26
1665977100000|2022-10-17 03:25:00|6846.8|6843.8|6847|6844|6848.5|6845.5|6846.5|6843.5|26
1665977400000|2022-10-17 03:30:00|6846.8|6843.8|6845.5|6842.5|6849|6846|6844.8|6841.8|20
1665977700000|2022-10-17 03:35:00|6844.8|6841.8|6846.5|6843.5|6847.8|6844.8|6844.3|6841.3|27
1665978000000|2022-10-17 03:40:00|6846.3|6843.3|6844|6841|6846.8|6843.8|6844|6841|17
1665978300000|2022-10-17 03:45:00|6844.3|6841.3|6842.8|6839.8|6846|6843|6842.3|6839.3|37
1665978600000|2022-10-17 03:50:00|6842.5|6839.5|6843.8|6840.8|6844.5|6841.5|6841.5|6838.5|37
1665978900000|2022-10-17 03:55:00|6844.3|6841.3|6842|6839|6844.8|6841.8|6842|6839|26
1665979200000|2022-10-17 04:00:00|6841.8|6838.8|6840.5|6837.5|6842.5|6839.5|6840|6837|39
1665979500000|2022-10-17 04:05:00|6840.8|6837.8|6840.8|6837.8|6842.3|6839.3|6840.5|6837.5|17
1665979800000|2022-10-17 04:10:00|6840.5|6837.5|6842.5|6839.5|6843|6840|6840|6837|15
1665980100000|2022-10-17 04:15:00|6843|6840|6844.5|6841.5|6845|6842|6842.3|6839.3|42
1665980400000|2022-10-17 04:20:00|6844.8|6841.8|6842.5|6839.5|6845|6842|6842.3|6839.3|52
1665980700000|2022-10-17 04:25:00|6842.3|6839.3|6842|6839|6843|6840|6841|6838|16
1665981000000|2022-10-17 04:30:00|6842.3|6839.3|6845|6842|6845.5|6842.5|6841.8|6838.8|10
1665981300000|2022-10-17 04:35:00|6845.3|6842.3|6846.5|6843.5|6847.8|6844.8|6844.8|6841.8|18
1665981600000|2022-10-17 04:40:00|6846.8|6843.8|6847.3|6844.3|6847.5|6844.5|6846|6843|14
1665981900000|2022-10-17 04:45:00|6847|6844|6847|6844|6848.3|6845.3|6846.3|6843.3|14
1665982200000|2022-10-17 04:50:00|6847.8|6844.8|6847|6844|6848.5|6845.5|6846.3|6843.3|13
1665982500000|2022-10-17 04:55:00|6846.8|6843.8|6847|6844|6847.8|6844.8|6846|6843|20
1665982800000|2022-10-17 05:00:00|6846.8|6843.8|6849.3|6846.3|6849.5|6846.5|6845.8|6842.8|35
1665983100000|2022-10-17 05:05:00|6849|6846|6850.8|6847.8|6852.3|6849.3|6847|6844|43
1665983400000|2022-10-17 05:10:00|6851|6848|6851.5|6848.5|6853.8|6850.8|6850.3|6847.3|43
1665983700000|2022-10-17 05:15:00|6851.8|6848.8|6855.3|6852.3|6856.8|6853.8|6851.8|6848.8|46
1665984000000|2022-10-17 05:20:00|6855|6852|6853.8|6850.8|6857|6854|6853.5|6850.5|12
1665984300000|2022-10-17 05:25:00|6853.5|6850.5|6854|6851|6854|6851|6852|6849|24
1665984600000|2022-10-17 05:30:00|6854.3|6851.3|6853.3|6850.3|6855.3|6852.3|6851.8|6848.8|48
1665984900000|2022-10-17 05:35:00|6853|6850|6849.5|6846.5|6853|6850|6848.5|6845.5|46
1665985200000|2022-10-17 05:40:00|6848.5|6845.5|6849.5|6846.5|6850.8|6847.8|6847.3|6844.3|32
1665985500000|2022-10-17 05:45:00|6849.8|6846.8|6850.5|6847.5|6850.5|6847.5|6848.3|6845.3|48
1665985800000|2022-10-17 05:50:00|6850.3|6847.3|6854|6851|6854.8|6851.8|6848.3|6845.3|62
1665986100000|2022-10-17 05:55:00|6853.3|6850.3|6853.5|6850.5|6858.5|6855.5|6853|6850|62
1665986400000|2022-10-17 06:00:00|6853.8|6850.8|6857.5|6855.5|6860.3|6858.3|6853.5|6850.8|257
1665986700000|2022-10-17 06:05:00|6857.8|6855.8|6851.8|6849.8|6859|6857|6851.8|6849.8|88
1665987000000|2022-10-17 06:10:00|6852|6850|6857.5|6855.5|6857.5|6855.5|6850|6848|120
1665987300000|2022-10-17 06:15:00|6857|6855|6856.8|6854.8|6858.5|6856.5|6854.5|6852.5|70
1665987600000|2022-10-17 06:20:00|6856.5|6854.5|6852.5|6850.5|6856.8|6854.8|6850.8|6848.8|93
1665987900000|2022-10-17 06:25:00|6853|6851|6854.5|6852.5|6855.8|6853.8|6852.5|6850.5|83
1665988200000|2022-10-17 06:30:00|6854.8|6852.8|6862.8|6860.8|6863.5|6861.5|6854.5|6852.5|439
1665988500000|2022-10-17 06:35:00|6863.3|6861.3|6864.5|6862.5|6866.8|6864.8|6862|6860|146
1665988800000|2022-10-17 06:40:00|6864.8|6862.8|6869.8|6867.8|6870.3|6868.3|6864.5|6862.5|103
1665989100000|2022-10-17 06:45:00|6870.3|6868.3|6870.5|6868.5|6872|6870|6866.8|6864.8|165
1665989400000|2022-10-17 06:50:00|6870.3|6868.3|6863.5|6861.5|6871.8|6869.8|6861.5|6859.5|223
1665989700000|2022-10-17 06:55:00|6864.5|6862.5|6863|6861|6870|6868|6862.5|6860.5|275
1665990000000|2022-10-17 07:00:00|6862.5|6860.5|6894.3|6893.3|6894.3|6893.3|6852.3|6851.3|3539
1665990300000|2022-10-17 07:05:00|6893.5|6892.5|6894.5|6893.5|6902.3|6901.3|6884|6883|1748
1665990600000|2022-10-17 07:10:00|6894|6893|6869.3|6868.3|6896.5|6895.5|6869.3|6868.3|1306
1665990900000|2022-10-17 07:15:00|6869.8|6868.8|6853|6852|6879|6878|6850.5|6849.5|1278
1665991200000|2022-10-17 07:20:00|6853.3|6852.3|6861.5|6860.5|6861.5|6860.5|6846.8|6845.8|933
1665991500000|2022-10-17 07:25:00|6862|6861|6872.3|6871.3|6873.5|6872.5|6860.3|6859.3|734
1665991800000|2022-10-17 07:30:00|6872.5|6871.5|6863|6862|6875|6874|6861|6860|733
1665992100000|2022-10-17 07:35:00|6864.5|6863.5|6863.5|6862.5|6874.8|6873.8|6862|6861|556
1665992400000|2022-10-17 07:40:00|6863.3|6862.3|6873.8|6872.8|6880.8|6879.8|6862.8|6861.8|699
1665992700000|2022-10-17 07:45:00|6873.6|6872.6|6885.6|6884.6|6885.6|6884.6|6873.3|6872.3|519
1665993000000|2022-10-17 07:50:00|6885.3|6884.3|6898.3|6897.3|6899.3|6898.3|6880.8|6879.8|614
1665993300000|2022-10-17 07:55:00|6898.6|6897.6|6900.1|6899.1|6906.8|6905.8|6897.3|6896.3|718
1665993600000|2022-10-17 08:00:00|6900.3|6899.3|6899.3|6898.3|6904.1|6903.1|6897.1|6896.1|743
1665993900000|2022-10-17 08:05:00|6899.6|6898.6|6901.8|6900.8|6902.3|6901.3|6894.6|6893.6|389
1665994200000|2022-10-17 08:10:00|6901.6|6900.6|6894.6|6893.6|6903.1|6902.1|6894.1|6893.1|344
1665994500000|2022-10-17 08:15:00|6894.3|6893.3|6899.3|6898.3|6899.8|6898.8|6888.8|6887.8|390
1665994800000|2022-10-17 08:20:00|6899.1|6898.1|6894.6|6893.6|6900.6|6899.6|6894.6|6893.6|283
1665995100000|2022-10-17 08:25:00|6894.3|6893.3|6884.8|6883.8|6895.8|6894.8|6883.8|6882.8|267
1665995400000|2022-10-17 08:30:00|6885.1|6884.1|6881.3|6880.3|6888.3|6887.3|6879.8|6878.8|301
1665995700000|2022-10-17 08:35:00|6880.6|6879.6|6895.3|6894.3|6895.6|6894.6|6880.1|6879.1|370
1665996000000|2022-10-17 08:40:00|6895.6|6894.6|6884.8|6883.8|6897.1|6896.1|6883.3|6882.3|313
1665996300000|2022-10-17 08:45:00|6884.6|6883.6|6880.8|6879.8|6892.1|6891.1|6876.8|6875.8|461
1665996600000|2022-10-17 08:50:00|6880.6|6879.6|6885.8|6884.8|6887.8|6886.8|6880.6|6879.6|314
1665996900000|2022-10-17 08:55:00|6885.6|6884.6|6888.1|6887.1|6892.3|6891.3|6883.6|6882.6|211
1665997200000|2022-10-17 09:00:00|6887.8|6886.8|6882.8|6881.8|6890.8|6889.8|6879.8|6878.8|299
1665997500000|2022-10-17 09:05:00|6882.6|6881.6|6884.3|6883.3|6889.3|6888.3|6879.3|6878.3|443
1665997800000|2022-10-17 09:10:00|6883.8|6882.8|6892.1|6891.1|6892.8|6891.8|6882.6|6881.6|248
1665998100000|2022-10-17 09:15:00|6892.3|6891.3|6887.3|6886.3|6892.8|6891.8|6885.3|6884.3|192
1665998400000|2022-10-17 09:20:00|6887.1|6886.1|6888.1|6887.1|6889.1|6888.1|6884.8|6883.8|132
1665998700000|2022-10-17 09:25:00|6887.8|6886.8|6893.1|6892.1|6893.3|6892.3|6886.6|6885.6|315
1665999000000|2022-10-17 09:30:00|6893.3|6892.3|6894.3|6893.3|6898.3|6897.3|6892.8|6891.8|421
1665999300000|2022-10-17 09:35:00|6893.8|6892.8|6892.6|6891.6|6897.1|6896.1|6892.6|6891.6|360
1665999600000|2022-10-17 09:40:00|6892.3|6891.3|6892.3|6891.3|6894.8|6893.8|6889.6|6888.6|214
1665999900000|2022-10-17 09:45:00|6892.8|6891.8|6898.6|6897.6|6898.8|6897.8|6891.8|6890.8|367
1666000200000|2022-10-17 09:50:00|6898.3|6897.3|6897.1|6896.1|6899.3|6898.3|6894.8|6893.8|365
1666000500000|2022-10-17 09:55:00|6896.8|6895.8|6897.8|6896.8|6898.1|6897.1|6893.8|6892.8|266
1666000800000|2022-10-17 10:00:00|6897.3|6896.3|6902.6|6901.6|6908.8|6907.8|6896.3|6895.3|886
1666001100000|2022-10-17 10:05:00|6903.3|6902.3|6911.3|6910.3|6917.8|6916.8|6902.3|6901.3|1520
1666001400000|2022-10-17 10:10:00|6911.6|6910.6|6910.1|6909.1|6917.8|6916.8|6907.8|6906.8|1285
1666001700000|2022-10-17 10:15:00|6910.3|6909.3|6906.3|6905.3|6912.6|6911.6|6905.8|6904.8|413
1666002000000|2022-10-17 10:20:00|6906.1|6905.1|6902.6|6901.6|6906.3|6905.3|6899.6|6898.6|390
1666002300000|2022-10-17 10:25:00|6902.3|6901.3|6896.3|6895.3|6903.6|6902.6|6895.8|6894.8|416
1666002600000|2022-10-17 10:30:00|6896.6|6895.6|6899.1|6898.1|6902.1|6901.1|6896.6|6895.6|292
1666002900000|2022-10-17 10:35:00|6898.8|6897.8|6895.1|6894.1|6899.3|6898.3|6894.1|6893.1|200
1666003200000|2022-10-17 10:40:00|6894.8|6893.8|6896.3|6895.3|6898.6|6897.6|6894.1|6893.1|203
1666003500000|2022-10-17 10:45:00|6896.6|6895.6|6897.1|6896.1|6900.6|6899.6|6894.8|6893.8|205
1666003800000|2022-10-17 10:50:00|6896.8|6895.8|6902.3|6901.3|6905.1|6904.1|6895.8|6894.8|286
1666004100000|2022-10-17 10:55:00|6902.1|6901.1|6910.8|6909.8|6911.6|6910.6|6900.8|6899.8|337
1666004400000|2022-10-17 11:00:00|6911.6|6910.6|6909.1|6908.1|6912.1|6911.1|6906.3|6905.3|459
1666004700000|2022-10-17 11:05:00|6908.8|6907.8|6908.1|6907.1|6909.1|6908.1|6903.8|6902.8|463
1666005000000|2022-10-17 11:10:00|6908.3|6907.3|6911.1|6910.1|6911.6|6910.6|6907.8|6906.8|260
1666005300000|2022-10-17 11:15:00|6911.3|6910.3|6912.3|6911.3|6914.1|6913.1|6910.1|6909.1|233
1666005600000|2022-10-17 11:20:00|6912.6|6911.6|6914.1|6913.1|6915.1|6914.1|6910.6|6909.6|400
1666005900000|2022-10-17 11:25:00|6913.8|6912.8|6914.8|6913.8|6918.8|6917.8|6913.6|6912.6|639
1666006200000|2022-10-17 11:30:00|6915.1|6914.1|6915.1|6914.1|6918.6|6917.6|6914.1|6913.1|350
1666006500000|2022-10-17 11:35:00|6914.6|6913.6|6920.1|6919.1|6921.1|6920.1|6914.6|6913.6|335
1666006800000|2022-10-17 11:40:00|6919.3|6918.3|6918|6917|6920.8|6919.8|6917.5|6916.5|196
1666007100000|2022-10-17 11:45:00|6918.3|6917.3|6921.8|6920.8|6921.8|6920.8|6917.3|6916.3|344
1666007400000|2022-10-17 11:50:00|6921.5|6920.5|6919.3|6918.3|6921.8|6920.8|6918.8|6917.8|236
1666007700000|2022-10-17 11:55:00|6919.5|6918.5|6914|6913|6920.8|6919.8|6914|6913|324
1666008000000|2022-10-17 12:00:00|6913.8|6912.8|6911.3|6910.3|6918.5|6917.5|6909.8|6908.8|361
1666008300000|2022-10-17 12:05:00|6911.5|6910.5|6904.8|6903.8|6911.5|6910.5|6904.8|6903.8|464
1666008600000|2022-10-17 12:10:00|6904.5|6903.5|6904.5|6903.5|6909.3|6908.3|6902.3|6901.3|413
1666008900000|2022-10-17 12:15:00|6904.8|6903.8|6910|6909|6911|6910|6903.8|6902.8|202
1666009200000|2022-10-17 12:20:00|6909.8|6908.8|6912.3|6911.3|6916.8|6915.8|6908.8|6907.8|407
1666009500000|2022-10-17 12:25:00|6911.8|6910.8|6910|6909|6914.8|6913.8|6907|6906|566
1666009800000|2022-10-17 12:30:00|6909.5|6908.5|6917.5|6916.5|6919.8|6918.8|6906.8|6905.8|653
1666010100000|2022-10-17 12:35:00|6917.8|6916.8|6916.3|6915.3|6919|6918|6914.5|6913.5|352
1666010400000|2022-10-17 12:40:00|6916.5|6915.5|6920.3|6919.3|6923.8|6922.8|6916.5|6915.5|561
1666010700000|2022-10-17 12:45:00|6920.5|6919.5|6919.8|6918.8|6922.8|6921.8|6918.3|6917.3|526
1666011000000|2022-10-17 12:50:00|6919.5|6918.5|6916.8|6915.8|6921|6920|6915.5|6914.5|326
1666011300000|2022-10-17 12:55:00|6916.5|6915.5|6913.3|6912.3|6917.3|6916.3|6911.8|6910.8|387
1666011600000|2022-10-17 13:00:00|6913.8|6912.8|6922|6921|6923.5|6922.5|6913.5|6912.5|866
1666011900000|2022-10-17 13:05:00|6922.3|6921.3|6913.3|6912.3|6922.3|6921.3|6913|6912|392
1666012200000|2022-10-17 13:10:00|6913|6912|6917|6916|6919.3|6918.3|6912.3|6911.3|445
1666012500000|2022-10-17 13:15:00|6917.3|6916.3|6922.8|6921.8|6923.8|6922.8|6916.5|6915.5|283
1666012800000|2022-10-17 13:20:00|6923|6922|6925.8|6924.8|6926.3|6925.3|6922.3|6921.3|403
1666013100000|2022-10-17 13:25:00|6925.3|6924.3|6931.3|6930.3|6933.3|6932.3|6924.8|6923.8|397
1666013400000|2022-10-17 13:30:00|6930.8|6929.8|6935|6934|6937.3|6936.3|6927.3|6926.3|1448
1666013700000|2022-10-17 13:35:00|6934.8|6933.8|6953.3|6952.3|6953.8|6952.8|6934.3|6933.3|1663
1666014000000|2022-10-17 13:40:00|6953|6952|6956|6955|6960.8|6959.8|6953|6952|1802
1666014300000|2022-10-17 13:45:00|6955.8|6954.8|6960.3|6959.3|6960.3|6959.3|6952|6951|1107
1666014600000|2022-10-17 13:50:00|6960.8|6959.8|6951.5|6950.5|6961.8|6960.8|6950|6949|1258
1666014900000|2022-10-17 13:55:00|6951.3|6950.3|6940.8|6939.8|6952.5|6951.5|6937.3|6936.3|1029
1666015200000|2022-10-17 14:00:00|6941|6940|6942.8|6941.8|6944.3|6943.3|6936.8|6935.8|1192
1666015500000|2022-10-17 14:05:00|6942.5|6941.5|6939.8|6938.8|6944.8|6943.8|6936|6935|655
1666015800000|2022-10-17 14:10:00|6939|6938|6953.5|6952.5|6953.7|6952.7|6938.5|6937.5|621
1666016100000|2022-10-17 14:15:00|6953.7|6952.7|6952.2|6951.2|6954.5|6953.5|6948.2|6947.2|744
1666016400000|2022-10-17 14:20:00|6952.7|6951.7|6946.5|6945.5|6957.7|6956.7|6945|6944|821
1666016700000|2022-10-17 14:25:00|6946.2|6945.2|6941.5|6940.5|6946.2|6945.2|6938.5|6937.5|669
1666017000000|2022-10-17 14:30:00|6941.2|6940.2|6946|6945|6949.5|6948.5|6940.5|6939.5|1348
1666017300000|2022-10-17 14:35:00|6946.5|6945.5|6948.7|6947.7|6953.5|6952.5|6946|6945|660
1666017600000|2022-10-17 14:40:00|6949|6948|6939.2|6938.2|6949|6948|6938|6937|633
1666017900000|2022-10-17 14:45:00|6939|6938|6931|6930|6939.2|6938.2|6929|6928|742
1666018200000|2022-10-17 14:50:00|6930.5|6929.5|6920.2|6919.2|6931.2|6930.2|6916.7|6915.7|1729
1666018500000|2022-10-17 14:55:00|6920|6919|6923.5|6922.5|6925|6924|6916.7|6915.7|709
1666018800000|2022-10-17 15:00:00|6923.7|6922.7|6928.2|6927.2|6932|6931|6923.2|6922.2|992
1666019100000|2022-10-17 15:05:00|6928|6927|6919.5|6918.5|6929.5|6928.5|6917.7|6916.7|674
1666019400000|2022-10-17 15:10:00|6919|6918|6919.2|6918.2|6925.5|6924.5|6917.5|6916.5|655
1666019700000|2022-10-17 15:15:00|6919.5|6918.5|6916.5|6915.5|6919.5|6918.5|6913.7|6912.7|768
1666020000000|2022-10-17 15:20:00|6916.7|6915.7|6921|6920|6921.5|6920.5|6914|6913|919
1666020300000|2022-10-17 15:25:00|6921.2|6920.2|6922|6920|6924|6923|6916|6915|2516
1666020600000|2022-10-17 15:30:00|6921.5|6919.5|6921|6919|6926.7|6924.7|6918.5|6916.5|3330
1666020900000|2022-10-17 15:35:00|6921.5|6919.5|6922.7|6920.7|6923|6921|6911|6909|1669
1666021200000|2022-10-17 15:40:00|6922.5|6920.5|6918.2|6916.2|6926.2|6924.2|6917|6915|545
1666021500000|2022-10-17 15:45:00|6918|6916|6921.2|6919.2|6921.7|6919.7|6915.7|6913.7|314
1666021800000|2022-10-17 15:50:00|6921|6919|6927.5|6925.5|6928|6926|6919.5|6917.5|512
1666022100000|2022-10-17 15:55:00|6928|6926|6917.5|6915.5|6928|6926|6916.7|6914.7|348
1666022400000|2022-10-17 16:00:00|6917|6915|6917.2|6915.2|6921.7|6919.7|6916|6914|226
1666022700000|2022-10-17 16:05:00|6917|6915|6920.5|6918.5|6921|6919|6915.5|6913.5|428
1666023000000|2022-10-17 16:10:00|6920.7|6918.7|6917|6915|6921|6919|6912|6910|246
1666023300000|2022-10-17 16:15:00|6917.2|6915.2|6912.5|6910.5|6918|6916|6911.5|6909.5|202
1666023600000|2022-10-17 16:20:00|6912.7|6910.7|6915|6913|6916|6914|6911.2|6909.2|296
1666023900000|2022-10-17 16:25:00|6915.2|6913.2|6919|6917|6920.2|6918.2|6913.5|6911.5|294
1666024200000|2022-10-17 16:30:00|6919.5|6917.5|6920.2|6918.2|6923|6921|6917.7|6915.7|241
1666024500000|2022-10-17 16:35:00|6920.5|6918.5|6919|6917|6921.7|6919.7|6917.2|6915.2|165
1666024800000|2022-10-17 16:40:00|6918.7|6916.7|6914.2|6912.2|6919|6917|6910.7|6908.7|185
1666025100000|2022-10-17 16:45:00|6914|6912|6915.5|6913.5|6917.7|6915.7|6910.5|6908.5|263
1666025400000|2022-10-17 16:50:00|6915.2|6913.2|6918|6916|6918.2|6916.2|6914.5|6912.5|154
1666025700000|2022-10-17 16:55:00|6917.7|6915.7|6914.5|6912.5|6917.7|6915.7|6911.5|6909.5|219
1666026000000|2022-10-17 17:00:00|6914.2|6912.2|6913.7|6911.7|6916.5|6914.5|6910.7|6908.7|118
1666026300000|2022-10-17 17:05:00|6914|6912|6915.2|6913.2|6918|6916|6913.7|6911.7|65
1666026600000|2022-10-17 17:10:00|6915.5|6913.5|6916.5|6914.5|6916.7|6914.7|6914.5|6912.5|159
1666026900000|2022-10-17 17:15:00|6916.2|6914.2|6913.2|6911.2|6918|6916|6912.5|6910.5|89
1666027200000|2022-10-17 17:20:00|6913|6911|6917.7|6915.7|6918.2|6916.2|6911.7|6909.7|137
1666027500000|2022-10-17 17:25:00|6917.5|6915.5|6917.2|6915.2|6917.7|6915.7|6914.7|6912.7|99
1666027800000|2022-10-17 17:30:00|6917.7|6915.7|6917|6915|6919|6917|6916.2|6914.2|27
1666028100000|2022-10-17 17:35:00|6917.2|6915.2|6917.5|6915.5|6918.7|6916.7|6915.7|6913.7|64
1666028400000|2022-10-17 17:40:00|6917.7|6915.7|6918|6916|6920.5|6918.5|6917.5|6915.5|136
1666028700000|2022-10-17 17:45:00|6917.7|6915.7|6922.7|6920.7|6923.5|6921.5|6917.5|6915.5|130
1666029000000|2022-10-17 17:50:00|6923|6921|6923.5|6921.5|6924.5|6922.5|6922.2|6920.2|68
1666029300000|2022-10-17 17:55:00|6923.2|6921.2|6923.2|6921.2|6925|6923|6921.5|6919.5|110
1666029600000|2022-10-17 18:00:00|6923|6921|6921.7|6919.7|6927.5|6925.5|6921|6919|171
1666029900000|2022-10-17 18:05:00|6921.5|6919.5|6920.5|6918.5|6922|6920|6918.5|6916.5|40
1666030200000|2022-10-17 18:10:00|6920.2|6918.2|6918|6916|6921.2|6919.2|6916.7|6914.7|107
1666030500000|2022-10-17 18:15:00|6917.7|6915.7|6918.7|6916.7|6919|6917|6916|6914|101
1666030800000|2022-10-17 18:20:00|6918.5|6916.5|6915.2|6913.2|6918.5|6916.5|6913.7|6911.7|79
1666031100000|2022-10-17 18:25:00|6915|6913|6917.5|6915.5|6917.5|6915.5|6913.2|6911.2|65
1666031400000|2022-10-17 18:30:00|6917.2|6915.2|6915.7|6913.7|6917.7|6915.7|6913.7|6911.7|71
1666031700000|2022-10-17 18:35:00|6915.5|6913.5|6921.7|6919.7|6922.2|6920.2|6915.5|6913.5|111
1666032000000|2022-10-17 18:40:00|6922|6920|6922.5|6920.5|6923.7|6921.7|6921|6919|81
1666032300000|2022-10-17 18:45:00|6922.7|6920.7|6921.7|6919.7|6923.2|6921.2|6920.2|6918.2|90
1666032600000|2022-10-17 18:50:00|6921.5|6919.5|6917.7|6915.7|6921.5|6919.5|6916.5|6914.5|77
1666032900000|2022-10-17 18:55:00|6917.5|6915.5|6918|6916|6920.5|6918.5|6916.2|6914.2|98
1666033200000|2022-10-17 19:00:00|6917.7|6915.7|6915.7|6913.7|6919.7|6917.7|6914|6912|86
1666033500000|2022-10-17 19:05:00|6916|6914|6915.2|6913.2|6918|6916|6913|6911|86
1666033800000|2022-10-17 19:10:00|6915|6913|6916|6914|6917|6915|6913|6911|68
1666034100000|2022-10-17 19:15:00|6915.7|6913.7|6915|6913|6917.5|6915.5|6913|6911|149
1666034400000|2022-10-17 19:20:00|6915.2|6913.2|6918.7|6916.7|6918.7|6916.7|6911.5|6909.5|101
1666034700000|2022-10-17 19:25:00|6918.5|6916.5|6919|6917|6919.5|6917.5|6916.5|6914.5|58
1666035000000|2022-10-17 19:30:00|6918.7|6916.7|6921.7|6919.7|6922.5|6920.5|6917.5|6915.5|166
1666035300000|2022-10-17 19:35:00|6921.5|6919.5|6918.7|6916.7|6922|6920|6918.5|6916.5|156
1666035600000|2022-10-17 19:40:00|6918.5|6916.5|6920.7|6918.7|6922|6920|6917|6915|102
1666035900000|2022-10-17 19:45:00|6920.5|6918.5|6917.7|6915.7|6922|6920|6917.5|6915.5|107
1666036200000|2022-10-17 19:50:00|6918.7|6916.7|6920|6918|6922|6920|6918|6916|481
1666036500000|2022-10-17 19:55:00|6920.2|6918.2|6915.1|6911.1|6920.2|6918.2|6911|6909|637
1666036800000|2022-10-17 20:00:00|6915|6911|6917.8|6913.8|6918.2|6914.2|6912.5|6908.5|0
1666037100000|2022-10-17 20:05:00|6917.9|6913.9|6922.7|6918.7|6923.1|6919.1|6917.9|6913.9|0
1666037400000|2022-10-17 20:10:00|6922.5|6918.5|6921.6|6917.6|6923|6919|6920.8|6916.8|0
1666037700000|2022-10-17 20:15:00|6921.5|6917.5|6926.2|6922.2|6926.2|6922.2|6921.2|6917.2|0
1666038000000|2022-10-17 20:20:00|6926.1|6922.1|6923.8|6919.8|6926.1|6922.1|6922.2|6918.2|0
1666038300000|2022-10-17 20:25:00|6923.9|6919.9|6923.3|6919.3|6924.4|6920.4|6923.3|6919.3|0
1666038600000|2022-10-17 20:30:00|6923.2|6919.2|6923.9|6919.9|6924.1|6920.1|6922.7|6918.7|0
1666038900000|2022-10-17 20:35:00|6924|6920|6924.9|6920.9|6925.6|6921.6|6923.1|6919.1|0
1666039200000|2022-10-17 20:40:00|6924.8|6920.8|6926.9|6922.9|6927.6|6923.6|6923.8|6919.8|0
1666039500000|2022-10-17 20:45:00|6927|6923|6926.5|6922.5|6927.6|6923.6|6925.4|6921.4|0
1666039800000|2022-10-17 20:50:00|6926.4|6922.4|6924.8|6920.8|6926.4|6922.4|6924|6920|0
1666040100000|2022-10-17 20:55:00|6924.7|6920.7|6923.3|6919.3|6924.8|6920.8|6922.9|6918.9|0
1666040400000|2022-10-17 21:00:00|6923.2|6919.2|6923.8|6919.8|6923.8|6919.8|6922.7|6918.7|0
1666040700000|2022-10-17 21:05:00|6923.9|6919.9|6923.8|6919.8|6924|6920|6922.5|6918.5|0
1666041000000|2022-10-17 21:10:00|6924|6920|6925.9|6921.9|6926|6922|6924|6920|0
1666041300000|2022-10-17 21:15:00|6925.8|6921.8|6925.9|6921.9|6926|6922|6925.2|6921.2|0
1666041600000|2022-10-17 21:20:00|6925.8|6921.8|6925|6921|6926.1|6922.1|6925|6921|0
1666041900000|2022-10-17 21:25:00|6925.2|6921.2|6926.2|6922.2|6926.5|6922.5|6924.9|6920.9|0
1666042200000|2022-10-17 21:30:00|6926.3|6922.3|6926.8|6922.8|6926.8|6922.8|6925.8|6921.8|0
1666042500000|2022-10-17 21:35:00|6926.9|6922.9|6927.4|6923.4|6927.5|6923.5|6926.8|6922.8|0
1666042800000|2022-10-17 21:40:00|6927.3|6923.3|6927.1|6923.1|6927.3|6923.3|6926.8|6922.8|0
1666043100000|2022-10-17 21:45:00|6927|6923|6927.2|6923.2|6927.6|6923.6|6926.7|6922.7|0
1666043400000|2022-10-17 21:50:00|6927.3|6923.3|6927|6923|6927.4|6923.4|6926.4|6922.4|0
1666043700000|2022-10-17 21:55:00|6927.1|6923.1|6932.1|6928.1|6932.8|6928.8|6927|6923|0
1666044000000|2022-10-17 22:00:00|6932.6|6928.6|6933.4|6929.4|6942.5|6938.5|6932.6|6928.6|0
1666044300000|2022-10-17 22:05:00|6933.5|6929.5|6932.9|6928.9|6934|6930|6931.9|6927.9|0
1666044600000|2022-10-17 22:10:00|6933.1|6929.1|6932.8|6928.8|6935|6931|6932.2|6928.2|0
1666044900000|2022-10-17 22:15:00|6932.7|6928.7|6938.4|6934.4|6939|6935|6931.8|6927.8|0
1666045200000|2022-10-17 22:20:00|6938.6|6934.6|6939.4|6935.4|6940.2|6936.2|6935.4|6931.4|0
1666045500000|2022-10-17 22:25:00|6939.2|6935.2|6942.2|6938.2|6944.5|6940.5|6939|6935|0
1666045800000|2022-10-17 22:30:00|6942|6938|6940.1|6936.1|6942|6938|6939.4|6935.4|0
1666046100000|2022-10-17 22:35:00|6940|6936|6937.3|6933.3|6940|6936|6937.2|6933.2|0
1666046400000|2022-10-17 22:40:00|6937.4|6933.4|6937.1|6933.1|6938|6934|6936|6932|0
1666046700000|2022-10-17 22:45:00|6937.2|6933.2|6939.1|6935.1|6939.5|6935.5|6936.6|6932.6|0
1666047000000|2022-10-17 22:50:00|6939.2|6935.2|6940|6936|6940.6|6936.6|6937.7|6933.7|0
1666047300000|2022-10-17 22:55:00|6940.1|6936.1|6939.8|6935.8|6941|6937|6939.6|6935.6|0
1666047600000|2022-10-17 23:00:00|6939.9|6935.9|6940.4|6936.4|6941.1|6937.1|6939.2|6935.2|0
1666047900000|2022-10-17 23:05:00|6940.5|6936.5|6941.9|6937.9|6941.9|6937.9|6940.1|6936.1|0
1666048200000|2022-10-17 23:10:00|6942|6938|6944.2|6940.2|6944.6|6940.6|6941.9|6937.9|0
1666048500000|2022-10-17 23:15:00|6944|6940|6946.3|6942.3|6947.2|6943.2|6943.1|6939.1|0
1666048800000|2022-10-17 23:20:00|6946.2|6942.2|6946.6|6942.6|6946.9|6942.9|6945.1|6941.1|0
1666049100000|2022-10-17 23:25:00|6946.7|6942.7|6949|6945|6949.3|6945.3|6945.8|6941.8|0
1666049400000|2022-10-17 23:30:00|6948.9|6944.9|6946.5|6942.5|6950.1|6946.1|6946.1|6942.1|0
1666049700000|2022-10-17 23:35:00|6946.6|6942.6|6950.3|6946.3|6950.3|6946.3|6946.6|6942.6|0
1666050000000|2022-10-17 23:40:00|6950.2|6946.2|6950.2|6946.2|6952.8|6948.8|6949.5|6945.5|0
1666050300000|2022-10-17 23:45:00|6950.3|6946.3|6948.8|6944.8|6950.5|6946.5|6947.8|6943.8|0
1666050600000|2022-10-17 23:50:00|6948.9|6944.9|6941.6|6937.6|6952.8|6948.8|6941.3|6937.3|0
1666050900000|2022-10-17 23:55:00|6941.5|6937.5|6942.1|6938.1|6945.1|6941.1|6941.3|6937.3|0
1666051200000|2022-10-18 00:00:00|6942|6938|6940.7|6937.7|6947|6944|6940.5|6937.5|112
1666051500000|2022-10-18 00:05:00|6940.5|6937.5|6941.2|6938.2|6941.7|6938.7|6938.2|6935.2|44
1666051800000|2022-10-18 00:10:00|6941|6938|6942|6939|6943.5|6940.5|6940.7|6937.7|35
1666052100000|2022-10-18 00:15:00|6942.5|6939.5|6946.5|6943.5|6947.2|6944.2|6939.7|6936.7|69
1666052400000|2022-10-18 00:20:00|6946.7|6943.7|6943|6940|6947.7|6944.7|6941.2|6938.2|27
1666052700000|2022-10-18 00:25:00|6943.5|6940.5|6942.5|6939.5|6947|6944|6941.2|6938.2|21
1666053000000|2022-10-18 00:30:00|6943.2|6940.2|6942.7|6939.7|6945|6942|6941.5|6938.5|38
1666053300000|2022-10-18 00:35:00|6942.5|6939.5|6940|6937|6942.7|6939.7|6938.7|6935.7|24
1666053600000|2022-10-18 00:40:00|6939.7|6936.7|6939|6936|6942.5|6939.5|6939|6936|13
1666053900000|2022-10-18 00:45:00|6939.2|6936.2|6939.2|6936.2|6940|6937|6938|6935|15
1666054200000|2022-10-18 00:50:00|6939.5|6936.5|6939.5|6936.5|6940|6937|6936.7|6933.7|18
1666054500000|2022-10-18 00:55:00|6939.7|6936.7|6944.2|6941.2|6944.7|6941.7|6938.2|6935.2|24
1666054800000|2022-10-18 01:00:00|6944.7|6941.7|6942.2|6939.2|6945.5|6942.5|6942.2|6939.2|45
1666055100000|2022-10-18 01:05:00|6942.5|6939.5|6944.7|6941.7|6946.7|6943.7|6941|6938|38
1666055400000|2022-10-18 01:10:00|6943.7|6940.7|6945|6942|6945.5|6942.5|6943|6940|21
1666055700000|2022-10-18 01:15:00|6944.7|6941.7|6939.7|6936.7|6945.2|6942.2|6938|6935|29
1666056000000|2022-10-18 01:20:00|6939|6936|6938|6935|6939.5|6936.5|6935.7|6932.7|22
1666056300000|2022-10-18 01:25:00|6937.7|6934.7|6939|6936|6939.5|6936.5|6936.7|6933.7|10
1666056600000|2022-10-18 01:30:00|6938.7|6935.7|6934.2|6931.2|6941.5|6938.5|6933.2|6930.2|29
1666056900000|2022-10-18 01:35:00|6933.5|6930.5|6938.2|6935.2|6938.5|6935.5|6931.7|6928.7|15
1666057200000|2022-10-18 01:40:00|6938|6935|6939.2|6936.2|6941.2|6938.2|6936.5|6933.5|20
1666057500000|2022-10-18 01:45:00|6939.7|6936.7|6943.7|6940.7|6944.2|6941.2|6938.2|6935.2|117
1666057800000|2022-10-18 01:50:00|6943.5|6940.5|6939.5|6936.5|6943.5|6940.5|6939.2|6936.2|125
1666058100000|2022-10-18 01:55:00|6939.2|6936.2|6936.2|6933.2|6939.7|6936.7|6935.7|6932.7|33
1666058400000|2022-10-18 02:00:00|6937.5|6934.5|6934.7|6931.7|6938.7|6935.7|6934.2|6931.2|30
1666058700000|2022-10-18 02:05:00|6934.2|6931.2|6930.7|6927.7|6934.7|6931.7|6930.2|6927.2|16
1666059000000|2022-10-18 02:10:00|6930.5|6927.5|6931.2|6928.2|6932.2|6929.2|6928.7|6925.7|22
1666059300000|2022-10-18 02:15:00|6931.7|6928.7|6931.7|6928.7|6933.7|6930.7|6930.5|6927.5|25
1666059600000|2022-10-18 02:20:00|6931.5|6928.5|6930|6927|6931.7|6928.7|6929.7|6926.7|19
1666059900000|2022-10-18 02:25:00|6930.2|6927.2|6932.2|6929.2|6932.2|6929.2|6929|6926|17
1666060200000|2022-10-18 02:30:00|6932.5|6929.5|6930.7|6927.7|6933.7|6930.7|6930.5|6927.5|24
1666060500000|2022-10-18 02:35:00|6930.5|6927.5|6929.2|6926.2|6931|6928|6928|6925|45
1666060800000|2022-10-18 02:40:00|6930|6927|6927.5|6924.5|6931|6928|6927.2|6924.2|21
1666061100000|2022-10-18 02:45:00|6927.2|6924.2|6927.2|6924.2|6927.7|6924.7|6926|6923|12
1666061400000|2022-10-18 02:50:00|6927.5|6924.5|6930.5|6927.5|6930.5|6927.5|6927.2|6924.2|29
1666061700000|2022-10-18 02:55:00|6930.2|6927.2|6931.5|6928.5|6931.7|6928.7|6930.2|6927.2|18
1666062000000|2022-10-18 03:00:00|6931.7|6928.7|6933.5|6930.5|6934|6931|6931.2|6928.2|17
1666062300000|2022-10-18 03:05:00|6933|6930|6934.2|6931.2|6934.7|6931.7|6932.7|6929.7|19
1666062600000|2022-10-18 03:10:00|6934|6931|6933.2|6930.2|6934.2|6931.2|6932.7|6929.7|12
1666062900000|2022-10-18 03:15:00|6933.5|6930.5|6937.2|6934.2|6937.5|6934.5|6933.2|6930.2|16
1666063200000|2022-10-18 03:20:00|6936.7|6933.7|6934.2|6931.2|6937|6934|6933.2|6930.2|19
1666063500000|2022-10-18 03:25:00|6934|6931|6934.7|6931.7|6935|6932|6932.2|6929.2|22
1666063800000|2022-10-18 03:30:00|6935|6932|6946|6943|6947|6944|6934|6931|80
1666064100000|2022-10-18 03:35:00|6946.2|6943.2|6950.2|6947.2|6950.2|6947.2|6945|6942|52
1666064400000|2022-10-18 03:40:00|6949.7|6946.7|6964|6961|6964.2|6961.2|6949|6946|149
1666064700000|2022-10-18 03:45:00|6964.5|6961.5|6964.5|6961.5|6967.5|6964.5|6959.7|6956.7|83
1666065000000|2022-10-18 03:50:00|6965|6962|6967.2|6964.2|6967.7|6964.7|6962.2|6959.2|71
1666065300000|2022-10-18 03:55:00|6967|6964|6961.5|6958.5|6967.2|6964.2|6961.5|6958.5|30
1666065600000|2022-10-18 04:00:00|6961.7|6958.7|6967.2|6964.2|6969.5|6966.5|6960.2|6957.2|92
1666065900000|2022-10-18 04:05:00|6967|6964|6968.2|6965.2|6972.2|6969.2|6967|6964|50
1666066200000|2022-10-18 04:10:00|6968.5|6965.5|6974.5|6971.5|6977|6974|6967.5|6964.5|36
1666066500000|2022-10-18 04:15:00|6974.7|6971.7|6980.7|6977.7|6984.2|6981.2|6974.7|6971.7|64
1666066800000|2022-10-18 04:20:00|6980.5|6977.5|6986.2|6983.2|6986.5|6983.5|6980.2|6977.2|27
1666067100000|2022-10-18 04:25:00|6986.5|6983.5|6987.2|6984.2|6991.2|6988.2|6986|6983|71
1666067400000|2022-10-18 04:30:00|6987|6984|6993|6990|6993.5|6990.5|6985.2|6982.2|121
1666067700000|2022-10-18 04:35:00|6992.7|6989.7|6985.5|6982.5|6992.7|6989.7|6985.2|6982.2|35
1666068000000|2022-10-18 04:40:00|6985|6982|6983.7|6980.7|6985.5|6982.5|6982.5|6979.5|25
1666068300000|2022-10-18 04:45:00|6984|6981|6983.7|6980.7|6986|6983|6981.5|6978.5|39
1666068600000|2022-10-18 04:50:00|6983.5|6980.5|6984.2|6981.2|6984.2|6981.2|6981.2|6978.2|48
1666068900000|2022-10-18 04:55:00|6984|6981|6982.5|6979.5|6986.2|6983.2|6980|6977|192
1666069200000|2022-10-18 05:00:00|6982.2|6979.2|6984.5|6981.5|6984.7|6981.7|6980.7|6977.7|56
1666069500000|2022-10-18 05:05:00|6984.7|6981.7|6976.5|6973.5|6984.7|6981.7|6976.5|6973.5|42
1666069800000|2022-10-18 05:10:00|6976.7|6973.7|6979.7|6976.7|6979.7|6976.7|6973.2|6970.2|82
1666070100000|2022-10-18 05:15:00|6979.5|6976.5|6977.7|6974.7|6980.5|6977.5|6977.5|6974.5|41
1666070400000|2022-10-18 05:20:00|6978.2|6975.2|6976.7|6973.7|6978.2|6975.2|6975.2|6972.2|30
1666070700000|2022-10-18 05:25:00|6976.2|6973.2|6976.5|6973.5|6979.5|6976.5|6974.7|6971.7|51
1666071000000|2022-10-18 05:30:00|6976.2|6973.2|6979.5|6976.5|6979.5|6976.5|6975.2|6972.2|42
1666071300000|2022-10-18 05:35:00|6979.2|6976.2|6979.7|6976.7|6981|6978|6977.2|6974.2|76
1666071600000|2022-10-18 05:40:00|6980|6977|6978.5|6975.5|6983.7|6980.7|6978.2|6975.2|158
1666071900000|2022-10-18 05:45:00|6978.7|6975.7|6975.5|6972.5|6978.7|6975.7|6975.5|6972.5|76
1666072200000|2022-10-18 05:50:00|6975.7|6972.7|6974.5|6971.5|6976.7|6973.7|6974.2|6971.2|68
1666072500000|2022-10-18 05:55:00|6974.2|6971.2|6969.5|6966.5|6974.2|6971.2|6968.5|6965.5|121
1666072800000|2022-10-18 06:00:00|6969.7|6966.7|6964.7|6962.7|6969.7|6967.7|6964|6962|312
1666073100000|2022-10-18 06:05:00|6965|6963|6968.7|6966.7|6969.2|6967.2|6964.7|6962.7|159
1666073400000|2022-10-18 06:10:00|6969.2|6967.2|6976.7|6974.7|6977|6975|6969|6967|132
1666073700000|2022-10-18 06:15:00|6977|6975|6974.5|6972.5|6979.7|6977.7|6973.7|6971.7|200
1666074000000|2022-10-18 06:20:00|6974.7|6972.7|6981.5|6979.5|6982.2|6980.2|6973.2|6971.2|189
1666074300000|2022-10-18 06:25:00|6981.7|6979.7|6983.2|6981.2|6985|6983|6980.2|6978.2|171
1666074600000|2022-10-18 06:30:00|6983.5|6981.5|6986|6984|6986.7|6984.7|6981.2|6979.2|313
1666074900000|2022-10-18 06:35:00|6985.7|6983.7|6986.7|6984.7|6988.5|6986.5|6984.5|6982.5|189
1666075200000|2022-10-18 06:40:00|6986.2|6984.2|6996|6994|6996.7|6994.7|6985.7|6983.7|614
1666075500000|2022-10-18 06:45:00|6995.7|6993.7|6991|6989|6996|6994|6989.2|6987.2|259
1666075800000|2022-10-18 06:50:00|6991.2|6989.2|6988|6986|6991.7|6989.7|6985.5|6983.5|195
1666076100000|2022-10-18 06:55:00|6987.7|6985.7|6985.7|6983.7|6988|6986|6981.7|6979.7|307
1666076400000|2022-10-18 07:00:00|6985.2|6984.2|6976|6975|6985.2|6984.2|6965.5|6964.5|3087
1666076700000|2022-10-18 07:05:00|6975.5|6974.5|6978.5|6977.5|6984.5|6983.5|6968.5|6967.5|1921
1666077000000|2022-10-18 07:10:00|6978.2|6977.2|6967.2|6966.2|6980.7|6979.7|6966.2|6965.2|1215
1666077300000|2022-10-18 07:15:00|6968.2|6967.2|6973|6972|6980|6979|6967.7|6966.7|924
1666077600000|2022-10-18 07:20:00|6973.5|6972.5|6981.7|6980.7|6981.7|6980.7|6961|6960|909
1666077900000|2022-10-18 07:25:00|6981.5|6980.5|6977.7|6976.7|6985|6984|6974.2|6973.2|765
1666078200000|2022-10-18 07:30:00|6978.2|6977.2|6989.2|6988.2|6990.5|6989.5|6976.7|6975.7|1475
1666078500000|2022-10-18 07:35:00|6989|6988|6991.2|6990.2|6993.2|6992.2|6984.5|6983.5|712
1666078800000|2022-10-18 07:40:00|6990.7|6989.7|6990.7|6989.7|6997|6996|6986.5|6985.5|608
1666079100000|2022-10-18 07:45:00|6991|6990|6993.2|6992.2|6994|6993|6987|6986|448
1666079400000|2022-10-18 07:50:00|6993.5|6992.5|6995.7|6994.7|6997.2|6996.2|6991.5|6990.5|527
1666079700000|2022-10-18 07:55:00|6995.5|6994.5|6995|6994|7000.2|6999.2|6994.7|6993.7|498
1666080000000|2022-10-18 08:00:00|6994.7|6993.7|6998.2|6997.2|7001.7|7000.7|6993.7|6992.7|442
1666080300000|2022-10-18 08:05:00|6998|6997|6997|6996|7004|7003|6996.2|6995.2|467
1666080600000|2022-10-18 08:10:00|6996.7|6995.7|7005|7004|7006.5|7005.5|6996.2|6995.2|472
1666080900000|2022-10-18 08:15:00|7004.7|7003.7|7011.5|7010.5|7013|7012|7003.2|7002.2|870
1666081200000|2022-10-18 08:20:00|7011|7010|7005.2|7004.2|7011.2|7010.2|7004.2|7003.2|485
1666081500000|2022-10-18 08:25:00|7004.7|7003.7|7008|7007|7010.7|7009.7|7002|7001|472
1666081800000|2022-10-18 08:30:00|7008.2|7007.2|7004.2|7003.2|7014.5|7013.5|7003.7|7002.7|405
1666082100000|2022-10-18 08:35:00|7004|7003|6995.5|6994.5|7004|7003|6992.7|6991.7|608
1666082400000|2022-10-18 08:40:00|6994.7|6993.7|6986|6985|6997.7|6996.7|6986|6985|662
1666082700000|2022-10-18 08:45:00|6985.7|6984.7|6986.7|6985.7|6988|6987|6982.5|6981.5|539
1666083000000|2022-10-18 08:50:00|6987|6986|6984|6983|6993|6992|6984|6983|483
1666083300000|2022-10-18 08:55:00|6984.2|6983.2|6969.2|6968.2|6985.2|6984.2|6969.2|6968.2|1629
1666083600000|2022-10-18 09:00:00|6969.7|6968.7|6968|6967|6971.2|6970.2|6959.5|6958.5|920
1666083900000|2022-10-18 09:05:00|6967.2|6966.2|6956.7|6955.7|6967.2|6966.2|6953|6952|720
1666084200000|2022-10-18 09:10:00|6957|6956|6960.7|6959.7|6963.5|6962.5|6955.7|6954.7|537
1666084500000|2022-10-18 09:15:00|6961|6960|6967|6966|6967|6966|6959.7|6958.7|472
1666084800000|2022-10-18 09:20:00|6966.7|6965.7|6961.5|6960.5|6967|6966|6958|6957|338
1666085100000|2022-10-18 09:25:00|6960.7|6959.7|6963.2|6962.2|6964|6963|6957|6956|442
1666085400000|2022-10-18 09:30:00|6963.5|6962.5|6955.7|6954.7|6967|6966|6953.2|6952.2|296
1666085700000|2022-10-18 09:35:00|6955.5|6954.5|6955|6954|6959.5|6958.5|6953.7|6952.7|334
1666086000000|2022-10-18 09:40:00|6955.2|6954.2|6957.2|6956.2|6959|6958|6952.5|6951.5|349
1666086300000|2022-10-18 09:45:00|6957|6956|6964.7|6963.7|6966.5|6965.5|6955.5|6954.5|398
1666086600000|2022-10-18 09:50:00|6965|6964|6970.5|6969.5|6971.2|6970.2|6961.5|6960.5|452
1666086900000|2022-10-18 09:55:00|6970.2|6969.2|6979|6978|6980|6979|6968.7|6967.7|319
1666087200000|2022-10-18 10:00:00|6978.7|6977.7|6979.5|6978.5|6982.5|6981.5|6977.2|6976.2|492
1666087500000|2022-10-18 10:05:00|6979.7|6978.7|6974.7|6973.7|6983|6982|6973.5|6972.5|367
1666087800000|2022-10-18 10:10:00|6974.5|6973.5|6980.5|6979.5|6981.5|6980.5|6969.7|6968.7|283
1666088100000|2022-10-18 10:15:00|6980.2|6979.2|6981.2|6980.2|6983.7|6982.7|6979.7|6978.7|237
1666088400000|2022-10-18 10:20:00|6981.5|6980.5|6981.7|6980.7|6984.5|6983.5|6980.5|6979.5|336
1666088700000|2022-10-18 10:25:00|6982|6981|6978.7|6977.7|6982|6981|6975.7|6974.7|351
1666089000000|2022-10-18 10:30:00|6978.5|6977.5|6980.7|6979.7|6981|6980|6975.7|6974.7|310
1666089300000|2022-10-18 10:35:00|6980.5|6979.5|6985|6984|6991.7|6990.7|6979|6978|439
1666089600000|2022-10-18 10:40:00|6984.7|6983.7|6983.5|6982.5|6988.5|6987.5|6982.5|6981.5|297
1666089900000|2022-10-18 10:45:00|6983.7|6982.7|6983.2|6982.2|6986.2|6985.2|6980.5|6979.5|291
1666090200000|2022-10-18 10:50:00|6983|6982|6982.5|6981.5|6984.2|6983.2|6980.5|6979.5|292
1666090500000|2022-10-18 10:55:00|6982.7|6981.7|6983.2|6982.2|6984.2|6983.2|6980.2|6979.2|267
1666090800000|2022-10-18 11:00:00|6983.5|6982.5|6992.7|6991.7|6993.5|6992.5|6983.5|6982.5|439
1666091100000|2022-10-18 11:05:00|6992.5|6991.5|6988|6987|6995.2|6994.2|6988|6987|247
1666091400000|2022-10-18 11:10:00|6988.2|6987.2|6987|6986|6992.2|6991.2|6986.5|6985.5|210
1666091700000|2022-10-18 11:15:00|6986.7|6985.7|6982.5|6981.5|6986.7|6985.7|6980.2|6979.2|347
1666092000000|2022-10-18 11:20:00|6982.7|6981.7|6981.7|6980.7|6986.2|6985.2|6980|6979|372
1666092300000|2022-10-18 11:25:00|6981.5|6980.5|6983|6982|6984.5|6983.5|6979.2|6978.2|220
1666092600000|2022-10-18 11:30:00|6982.7|6981.7|6988|6987|6989.7|6988.7|6982.7|6981.7|315
1666092900000|2022-10-18 11:35:00|6988.2|6987.2|6990.5|6989.5|6990.5|6989.5|6985.5|6984.5|369
1666093200000|2022-10-18 11:40:00|6990.7|6989.7|6995.9|6994.9|6997.4|6996.4|6989.4|6988.4|276
1666093500000|2022-10-18 11:45:00|6996.2|6995.2|7000.9|6999.9|7001.7|7000.7|6995.4|6994.4|444
1666093800000|2022-10-18 11:50:00|7001.2|7000.2|7000.9|6999.9|7002.2|7001.2|6998.2|6997.2|324
1666094100000|2022-10-18 11:55:00|7001.2|7000.2|7001.7|7000.7|7003.9|7002.9|7000.4|6999.4|356
1666094400000|2022-10-18 12:00:00|7001.4|7000.4|6999.4|6998.4|7004.2|7003.2|6998.7|6997.7|432
1666094700000|2022-10-18 12:05:00|6999.7|6998.7|7008.9|7007.9|7009.7|7008.7|6999.2|6998.2|549
1666095000000|2022-10-18 12:10:00|7009.4|7008.4|7014.2|7013.2|7016.7|7015.7|7009.2|7008.2|1143
1666095300000|2022-10-18 12:15:00|7013.9|7012.9|7011.7|7010.7|7016.7|7015.7|7011.2|7010.2|599
1666095600000|2022-10-18 12:20:00|7011.9|7010.9|7010.2|7009.2|7013.7|7012.7|7008.7|7007.7|421
1666095900000|2022-10-18 12:25:00|7010.4|7009.4|7014.7|7013.7|7015.2|7014.2|7008.7|7007.7|503
1666096200000|2022-10-18 12:30:00|7014.4|7013.4|7016.9|7015.9|7019.4|7018.4|7012.9|7011.9|849
1666096500000|2022-10-18 12:35:00|7017.2|7016.2|7015.7|7014.7|7018.2|7017.2|7013.9|7012.9|393
1666096800000|2022-10-18 12:40:00|7015.4|7014.4|7016.9|7015.9|7019.2|7018.2|7014.2|7013.2|408
1666097100000|2022-10-18 12:45:00|7016.7|7015.7|7015.2|7014.2|7016.7|7015.7|7010.2|7009.2|496
1666097400000|2022-10-18 12:50:00|7015.4|7014.4|7011.9|7010.9|7017.2|7016.2|7011.2|7010.2|375
1666097700000|2022-10-18 12:55:00|7012.2|7011.2|7012.4|7011.4|7015.7|7014.7|7010.7|7009.7|569
1666098000000|2022-10-18 13:00:00|7012.2|7011.2|7007.2|7006.2|7015.2|7014.2|7006.2|7005.2|410
1666098300000|2022-10-18 13:05:00|7007.7|7006.7|7003.4|7002.4|7009.4|7008.4|7001.4|7000.4|634
1666098600000|2022-10-18 13:10:00|7003.7|7002.7|6993.4|6992.4|7003.7|7002.7|6993.2|6992.2|612
1666098900000|2022-10-18 13:15:00|6993.2|6992.2|6987.7|6986.7|6993.2|6992.2|6985.4|6984.4|853
1666099200000|2022-10-18 13:20:00|6987.9|6986.9|6984.7|6983.7|6989.2|6988.2|6984.2|6983.2|572
1666099500000|2022-10-18 13:25:00|6984.4|6983.4|6992.7|6991.7|6992.9|6991.9|6983.7|6982.7|752
1666099800000|2022-10-18 13:30:00|6992.9|6991.9|6990.2|6989.2|6997.2|6996.2|6986.4|6985.4|1168
1666100100000|2022-10-18 13:35:00|6989.9|6988.9|6995.2|6994.2|6999.2|6998.2|6989.7|6988.7|717
1666100400000|2022-10-18 13:40:00|6995.4|6994.4|6988.4|6987.4|6997.2|6996.2|6986.2|6985.2|669
1666100700000|2022-10-18 13:45:00|6988.7|6987.7|6989.7|6988.7|6990.7|6989.7|6978.2|6977.2|814
1666101000000|2022-10-18 13:50:00|6989.9|6988.9|6974.7|6973.7|6993.2|6992.2|6973.7|6972.7|731
1666101300000|2022-10-18 13:55:00|6974.2|6973.2|6976.2|6975.2|6981.4|6980.4|6973.9|6972.9|881
1666101600000|2022-10-18 14:00:00|6975.9|6974.9|6986.2|6985.2|6986.2|6985.2|6975.7|6974.7|826
1666101900000|2022-10-18 14:05:00|6985.9|6984.9|6982.9|6981.9|6987.2|6986.2|6979.2|6978.2|732
1666102200000|2022-10-18 14:10:00|6982.4|6981.4|6981.4|6980.4|6984.7|6983.7|6979.4|6978.4|526
1666102500000|2022-10-18 14:15:00|6981.7|6980.7|6976.7|6975.7|6983.7|6982.7|6972.7|6971.7|735
1666102800000|2022-10-18 14:20:00|6976.4|6975.4|6967.4|6966.4|6976.4|6975.4|6965.7|6964.7|622
1666103100000|2022-10-18 14:25:00|6967.2|6966.2|6963.2|6962.2|6970.2|6969.2|6963.2|6962.2|694
1666103400000|2022-10-18 14:30:00|6962.9|6961.9|6962.4|6961.4|6965.4|6964.4|6959.2|6958.2|654
1666103700000|2022-10-18 14:35:00|6962.7|6961.7|6955.7|6954.7|6963.7|6962.7|6954.2|6953.2|792
1666104000000|2022-10-18 14:40:00|6955.9|6954.9|6964.9|6963.9|6965.2|6964.2|6955.9|6954.9|613
1666104300000|2022-10-18 14:45:00|6965.2|6964.2|6961.7|6960.7|6966.7|6965.7|6959.2|6958.2|495
1666104600000|2022-10-18 14:50:00|6961.4|6960.4|6958.7|6957.7|6961.4|6960.4|6954.7|6953.7|594
1666104900000|2022-10-18 14:55:00|6958.9|6957.9|6958.9|6957.9|6961.7|6960.7|6954.7|6953.7|467
1666105200000|2022-10-18 15:00:00|6959.2|6958.2|6961.2|6960.2|6962.2|6961.2|6954.7|6953.7|474
1666105500000|2022-10-18 15:05:00|6960.7|6959.7|6952.2|6951.2|6964.9|6963.9|6951.4|6950.4|715
1666105800000|2022-10-18 15:10:00|6952.4|6951.4|6949.7|6948.7|6955.2|6954.2|6945.9|6944.9|777
1666106100000|2022-10-18 15:15:00|6949.4|6948.4|6947.4|6946.4|6952.2|6951.2|6944.4|6943.4|939
1666106400000|2022-10-18 15:20:00|6947.2|6946.2|6940.7|6939.7|6948.9|6947.9|6939.2|6938.2|985
1666106700000|2022-10-18 15:25:00|6940.2|6939.2|6943.7|6941.7|6944.2|6943.2|6936.7|6935.7|3366
1666107000000|2022-10-18 15:30:00|6943.9|6941.9|6935.7|6933.7|6943.9|6941.9|6929.4|6927.4|4962
1666107300000|2022-10-18 15:35:00|6936.2|6934.2|6929.2|6927.2|6936.2|6934.2|6923.4|6921.4|1862
1666107600000|2022-10-18 15:40:00|6929.4|6927.4|6929.9|6927.9|6930.7|6928.7|6922.2|6920.2|784
1666107900000|2022-10-18 15:45:00|6929.7|6927.7|6933.7|6931.7|6934.7|6932.7|6927.2|6925.2|746
1666108200000|2022-10-18 15:50:00|6933.9|6931.9|6935.7|6933.7|6939.2|6937.2|6931.4|6929.4|523
1666108500000|2022-10-18 15:55:00|6935.9|6933.9|6940.2|6938.2|6940.9|6938.9|6932.7|6930.7|458
1666108800000|2022-10-18 16:00:00|6939.7|6937.7|6937.9|6935.9|6939.9|6937.9|6934.2|6932.2|266
1666109100000|2022-10-18 16:05:00|6937.7|6935.7|6943.7|6941.7|6945.2|6943.2|6932.9|6930.9|361
1666109400000|2022-10-18 16:10:00|6943.4|6941.4|6947.9|6945.9|6950.2|6948.2|6942.7|6940.7|425
1666109700000|2022-10-18 16:15:00|6947.7|6945.7|6946.9|6944.9|6951.4|6949.4|6943.4|6941.4|185
1666110000000|2022-10-18 16:20:00|6946.4|6944.4|6942.7|6940.7|6948.4|6946.4|6942.2|6940.2|240
1666110300000|2022-10-18 16:25:00|6942.4|6940.4|6941.4|6939.4|6942.4|6940.4|6937.4|6935.4|159
1666110600000|2022-10-18 16:30:00|6941.7|6939.7|6948.4|6946.4|6949.2|6947.2|6938.4|6936.4|169
1666110900000|2022-10-18 16:35:00|6948.7|6946.7|6950.7|6948.7|6954.9|6952.9|6948.4|6946.4|302
1666111200000|2022-10-18 16:40:00|6950.2|6948.2|6949.9|6947.9|6953.7|6951.7|6949.4|6947.4|175
1666111500000|2022-10-18 16:45:00|6949.7|6947.7|6947.2|6945.2|6949.9|6947.9|6943.9|6941.9|100
1666111800000|2022-10-18 16:50:00|6946.9|6944.9|6952.9|6950.9|6953.4|6951.4|6946.4|6944.4|112
1666112100000|2022-10-18 16:55:00|6953.2|6951.2|6942.9|6940.9|6953.2|6951.2|6942.7|6940.7|169
1666112400000|2022-10-18 17:00:00|6944.9|6942.9|6937.2|6935.2|6945.7|6943.7|6934.2|6932.2|442
1666112700000|2022-10-18 17:05:00|6936.9|6934.9|6941.9|6939.9|6945.7|6943.7|6936.2|6934.2|255
1666113000000|2022-10-18 17:10:00|6942.2|6940.2|6950.9|6948.9|6951.4|6949.4|6940.9|6938.9|136
1666113300000|2022-10-18 17:15:00|6950.7|6948.7|6949.4|6947.4|6951.4|6949.4|6947.2|6945.2|67
1666113600000|2022-10-18 17:20:00|6948.9|6946.9|6949.4|6947.4|6952.9|6950.9|6945.7|6943.7|132
1666113900000|2022-10-18 17:25:00|6949.2|6947.2|6955.7|6953.7|6956.2|6954.2|6948.9|6946.9|150
1666114200000|2022-10-18 17:30:00|6955.4|6953.4|6962.9|6960.9|6963.2|6961.2|6954.2|6952.2|212
1666114500000|2022-10-18 17:35:00|6962.7|6960.7|6959.4|6957.4|6963.2|6961.2|6957.4|6955.4|114
1666114800000|2022-10-18 17:40:00|6959.2|6957.2|6956.2|6954.2|6960.4|6958.4|6954.9|6952.9|121
1666115100000|2022-10-18 17:45:00|6955.9|6953.9|6957.9|6955.9|6958.2|6956.2|6950.9|6948.9|162
1666115400000|2022-10-18 17:50:00|6958.2|6956.2|6959.4|6957.4|6960.4|6958.4|6956.4|6954.4|159
1666115700000|2022-10-18 17:55:00|6959.2|6957.2|6957.9|6955.9|6961.2|6959.2|6954.9|6952.9|78
1666116000000|2022-10-18 18:00:00|6957.4|6955.4|6952.4|6950.4|6958.9|6956.9|6951.7|6949.7|68
1666116300000|2022-10-18 18:05:00|6952.2|6950.2|6950.9|6948.9|6954.9|6952.9|6949.4|6947.4|94
1666116600000|2022-10-18 18:10:00|6951.2|6949.2|6952.2|6950.2|6953.9|6951.9|6950.9|6948.9|32
1666116900000|2022-10-18 18:15:00|6951.9|6949.9|6949.4|6947.4|6952.4|6950.4|6948.4|6946.4|80
1666117200000|2022-10-18 18:20:00|6949.2|6947.2|6953.7|6951.7|6953.7|6951.7|6947.7|6945.7|106
1666117500000|2022-10-18 18:25:00|6953.4|6951.4|6957.4|6955.4|6957.9|6955.9|6950.9|6948.9|96
1666117800000|2022-10-18 18:30:00|6957.2|6955.2|6952.9|6950.9|6957.4|6955.4|6951.7|6949.7|56
1666118100000|2022-10-18 18:35:00|6953.2|6951.2|6944.4|6942.4|6954.2|6952.2|6940.7|6938.7|190
1666118400000|2022-10-18 18:40:00|6944.2|6942.2|6934.4|6932.4|6945.4|6943.4|6933.7|6931.7|205
1666118700000|2022-10-18 18:45:00|6934.2|6932.2|6931.4|6929.4|6937.4|6935.4|6926.4|6924.4|231
1666119000000|2022-10-18 18:50:00|6931.2|6929.2|6936.7|6934.7|6937.4|6935.4|6928.4|6926.4|165
1666119300000|2022-10-18 18:55:00|6936.4|6934.4|6937.2|6935.2|6939.2|6937.2|6933.4|6931.4|181
1666119600000|2022-10-18 19:00:00|6936.9|6934.9|6933.7|6931.7|6937.7|6935.7|6928.4|6926.4|156
1666119900000|2022-10-18 19:05:00|6933.4|6931.4|6936.9|6934.9|6940.4|6938.4|6933.4|6931.4|166
1666120200000|2022-10-18 19:10:00|6937.2|6935.2|6936.2|6934.2|6940.2|6938.2|6934.2|6932.2|211
1666120500000|2022-10-18 19:15:00|6936.4|6934.4|6938.9|6936.9|6939.9|6937.9|6931.9|6929.9|134
1666120800000|2022-10-18 19:20:00|6938.7|6936.7|6942.2|6940.2|6943.4|6941.4|6935.9|6933.9|112
1666121100000|2022-10-18 19:25:00|6941.9|6939.9|6944.4|6942.4|6944.7|6942.7|6939.7|6937.7|68
1666121400000|2022-10-18 19:30:00|6944.2|6942.2|6953.2|6951.2|6954.4|6952.4|6942.7|6940.7|136
1666121700000|2022-10-18 19:35:00|6952.9|6950.9|6950.9|6948.9|6953.7|6951.7|6947.2|6945.2|114
1666122000000|2022-10-18 19:40:00|6950.7|6948.7|6955.9|6953.9|6956.4|6954.4|6950.7|6948.7|186
1666122300000|2022-10-18 19:45:00|6955.7|6953.7|6953.9|6951.9|6955.7|6953.7|6951.9|6949.9|83
1666122600000|2022-10-18 19:50:00|6955.4|6953.4|6950.2|6948.2|6958.4|6956.4|6949.2|6947.2|318
1666122900000|2022-10-18 19:55:00|6949.9|6947.9|6956.4|6952.4|6956.6|6952.6|6947.4|6945.4|794
1666123200000|2022-10-18 20:00:00|6955.9|6951.9|6969|6965|6973|6969|6940.3|6936.3|0
1666123500000|2022-10-18 20:05:00|6969.1|6965.1|6967.7|6963.7|6972.5|6968.5|6963.6|6959.6|0
1666123800000|2022-10-18 20:10:00|6967.6|6963.6|6970.3|6966.3|6973.3|6969.3|6966.4|6962.4|0
1666124100000|2022-10-18 20:15:00|6970.5|6966.5|6979.9|6975.9|6982.4|6978.4|6970.1|6966.1|0
1666124400000|2022-10-18 20:20:00|6980|6976|6979.6|6975.6|6980.7|6976.7|6976.6|6972.6|0
1666124700000|2022-10-18 20:25:00|6979.5|6975.5|6978.9|6974.9|6980.4|6976.4|6976.4|6972.4|0
1666125000000|2022-10-18 20:30:00|6979.2|6975.2|6976.6|6972.6|6980.7|6976.7|6975.5|6971.5|0
1666125300000|2022-10-18 20:35:00|6976.7|6972.7|6982.6|6978.6|6982.8|6978.8|6976.2|6972.2|0
1666125600000|2022-10-18 20:40:00|6982.5|6978.5|6982.7|6978.7|6984.3|6980.3|6980.1|6976.1|0
1666125900000|2022-10-18 20:45:00|6982.6|6978.6|6981.1|6977.1|6982.7|6978.7|6979.7|6975.7|0
1666126200000|2022-10-18 20:50:00|6981.2|6977.2|6976.9|6972.9|6982|6978|6976.9|6972.9|0
1666126500000|2022-10-18 20:55:00|6977|6973|6974.4|6970.4|6977.2|6973.2|6973.4|6969.4|0
1666126800000|2022-10-18 21:00:00|6974.5|6970.5|6974|6970|6974.5|6970.5|6973.4|6969.4|0
1666127100000|2022-10-18 21:05:00|6974.1|6970.1|6973.9|6969.9|6974.6|6970.6|6973.5|6969.5|0
1666127400000|2022-10-18 21:10:00|6974.1|6970.1|6975.7|6971.7|6975.8|6971.8|6974.1|6970.1|0
1666127700000|2022-10-18 21:15:00|6975.8|6971.8|6976.3|6972.3|6976.9|6972.9|6975.7|6971.7|0
1666128000000|2022-10-18 21:20:00|6976.2|6972.2|6977.2|6973.2|6977.2|6973.2|6975.8|6971.8|0
1666128300000|2022-10-18 21:25:00|6977.3|6973.3|6976.5|6972.5|6977.4|6973.4|6975.6|6971.6|0
1666128600000|2022-10-18 21:30:00|6976.4|6972.4|6977.2|6973.2|6977.2|6973.2|6976|6972|0
1666128900000|2022-10-18 21:35:00|6977.3|6973.3|6976.8|6972.8|6977.4|6973.4|6976.5|6972.5|0
1666129200000|2022-10-18 21:40:00|6976.9|6972.9|6975.7|6971.7|6976.9|6972.9|6975.1|6971.1|0
1666129500000|2022-10-18 21:45:00|6975.6|6971.6|6974.7|6970.7|6975.7|6971.7|6973.7|6969.7|0
1666129800000|2022-10-18 21:50:00|6974.6|6970.6|6974.6|6970.6|6974.8|6970.8|6973.4|6969.4|0
1666130100000|2022-10-18 21:55:00|6974.9|6970.9|6973.1|6969.1|6975.5|6971.5|6972.6|6968.6|0
1666130400000|2022-10-18 22:00:00|6973.3|6969.3|6968.4|6964.4|6974.8|6970.8|6967.1|6963.1|0
1666130700000|2022-10-18 22:05:00|6968.5|6964.5|6966.8|6962.8|6969|6965|6966.8|6962.8|0
1666131000000|2022-10-18 22:10:00|6966.9|6962.9|6969|6965|6969|6965|6966.9|6962.9|0
1666131300000|2022-10-18 22:15:00|6968.9|6964.9|6963.6|6959.6|6968.9|6964.9|6963.6|6959.6|0
1666131600000|2022-10-18 22:20:00|6963.7|6959.7|6964.9|6960.9|6964.9|6960.9|6962.6|6958.6|0
1666131900000|2022-10-18 22:25:00|6965|6961|6967.3|6963.3|6967.3|6963.3|6963.5|6959.5|0
1666132200000|2022-10-18 22:30:00|6967.2|6963.2|6968.5|6964.5|6969.4|6965.4|6965.9|6961.9|0
1666132500000|2022-10-18 22:35:00|6968.6|6964.6|6968.3|6964.3|6969|6965|6967.6|6963.6|0
1666132800000|2022-10-18 22:40:00|6968.4|6964.4|6972.1|6968.1|6973.2|6969.2|6968.3|6964.3|0
1666133100000|2022-10-18 22:45:00|6971.8|6967.8|6972|6968|6972.3|6968.3|6970.6|6966.6|0
1666133400000|2022-10-18 22:50:00|6972.1|6968.1|6973.6|6969.6|6974.7|6970.7|6971.6|6967.6|0
1666133700000|2022-10-18 22:55:00|6973.5|6969.5|6974|6970|6974.6|6970.6|6973.3|6969.3|0
1666134000000|2022-10-18 23:00:00|6974.1|6970.1|6974.8|6970.8|6975.6|6971.6|6973.2|6969.2|0
1666134300000|2022-10-18 23:05:00|6974.7|6970.7|6984.6|6980.6|6985.3|6981.3|6973.7|6969.7|0
1666134600000|2022-10-18 23:10:00|6984.5|6980.5|6989.7|6985.7|6990.2|6986.2|6983.6|6979.6|0
1666134900000|2022-10-18 23:15:00|6989.8|6985.8|6985|6981|6990.3|6986.3|6984.4|6980.4|0
1666135200000|2022-10-18 23:20:00|6985.1|6981.1|6986.2|6982.2|6989.9|6985.9|6985|6981|0
1666135500000|2022-10-18 23:25:00|6986.1|6982.1|6981|6977|6986.1|6982.1|6981|6977|0
1666135800000|2022-10-18 23:30:00|6981.1|6977.1|6985.2|6981.2|6985.8|6981.8|6980.5|6976.5|0
1666136100000|2022-10-18 23:35:00|6985.3|6981.3|6978.3|6974.3|6985.5|6981.5|6977.3|6973.3|0
1666136400000|2022-10-18 23:40:00|6978.2|6974.2|6975.8|6971.8|6978.3|6974.3|6973.7|6969.7|0
1666136700000|2022-10-18 23:45:00|6975.7|6971.7|6977.3|6973.3|6977.6|6973.6|6973.7|6969.7|0
1666137000000|2022-10-18 23:50:00|6977.2|6973.2|6975.8|6971.8|6979.2|6975.2|6975.8|6971.8|0
1666137300000|2022-10-18 23:55:00|6975.7|6971.7|6974|6970|6975.8|6971.8|6972.1|6968.1|0
1666137600000|2022-10-19 00:00:00|6973.6|6969.6|6986.9|6983.9|6986.9|6983.9|6970.9|6966.9|143
1666137900000|2022-10-19 00:05:00|6986.7|6983.7|6984.4|6981.4|6991.9|6988.9|6984.2|6981.2|131
1666138200000|2022-10-19 00:10:00|6984.2|6981.2|6980.2|6977.2|6984.4|6981.4|6980.2|6977.2|91
1666138500000|2022-10-19 00:15:00|6979.2|6976.2|6977.7|6974.7|6979.9|6976.9|6970.7|6967.7|175
1666138800000|2022-10-19 00:20:00|6977.9|6974.9|6979.9|6976.9|6981.9|6978.9|6974.7|6971.7|45
1666139100000|2022-10-19 00:25:00|6979.7|6976.7|6985.4|6982.4|6985.9|6982.9|6979.4|6976.4|30
1666139400000|2022-10-19 00:30:00|6985.2|6982.2|6984.9|6981.9|6987.9|6984.9|6984.4|6981.4|46
1666139700000|2022-10-19 00:35:00|6985.2|6982.2|6986.2|6983.2|6991.4|6988.4|6984.4|6981.4|46
1666140000000|2022-10-19 00:40:00|6985.9|6982.9|6990.9|6987.9|6991.4|6988.4|6985.9|6982.9|23
1666140300000|2022-10-19 00:45:00|6991.2|6988.2|6988.7|6985.7|6994.2|6991.2|6987.2|6984.2|47
1666140600000|2022-10-19 00:50:00|6988.9|6985.9|6989.9|6986.9|6990.9|6987.9|6988.4|6985.4|26
1666140900000|2022-10-19 00:55:00|6990.2|6987.2|6990.2|6987.2|6993.9|6990.9|6990.2|6987.2|30
1666141200000|2022-10-19 01:00:00|6989.9|6986.9|6988.2|6985.2|6991.2|6988.2|6987.4|6984.4|40
1666141500000|2022-10-19 01:05:00|6987.9|6984.9|6988.4|6985.4|6988.9|6985.9|6986.4|6983.4|25
1666141800000|2022-10-19 01:10:00|6988.2|6985.2|6988.2|6985.2|6988.4|6985.4|6986.4|6983.4|9
1666142100000|2022-10-19 01:15:00|6988.4|6985.4|6987.7|6984.7|6990.4|6987.4|6985.2|6982.2|35
1666142400000|2022-10-19 01:20:00|6987.2|6984.2|6987.2|6984.2|6988.4|6985.4|6984.4|6981.4|19
1666142700000|2022-10-19 01:25:00|6986.9|6983.9|6986.7|6983.7|6986.9|6983.9|6983.4|6980.4|17
1666143000000|2022-10-19 01:30:00|6986.4|6983.4|6993.4|6990.4|6993.4|6990.4|6985.9|6982.9|31
1666143300000|2022-10-19 01:35:00|6993.2|6990.2|7001.9|6998.9|7002.2|6999.2|6991.9|6988.9|30
1666143600000|2022-10-19 01:40:00|7001.7|6998.7|6998.2|6995.2|7001.7|6998.7|6996.9|6993.9|21
1666143900000|2022-10-19 01:45:00|6998.4|6995.4|6997.2|6994.2|6999.4|6996.4|6994.9|6991.9|18
1666144200000|2022-10-19 01:50:00|6997.7|6994.7|6998.4|6995.4|7000.2|6997.2|6995.7|6992.7|18
1666144500000|2022-10-19 01:55:00|6998.2|6995.2|6995.9|6992.9|6999.2|6996.2|6995.9|6992.9|32
1666144800000|2022-10-19 02:00:00|6995.7|6992.7|6993.9|6990.9|6997.4|6994.4|6993.7|6990.7|17
1666145100000|2022-10-19 02:05:00|6993.7|6990.7|6991.4|6988.4|6994.2|6991.2|6989.9|6986.9|27
1666145400000|2022-10-19 02:10:00|6991.2|6988.2|6993.2|6990.2|6994.4|6991.4|6989.9|6986.9|28
1666145700000|2022-10-19 02:15:00|6992.9|6989.9|6993.7|6990.7|6994.7|6991.7|6990.9|6987.9|24
1666146000000|2022-10-19 02:20:00|6993.9|6990.9|6991.9|6988.9|6993.9|6990.9|6991.9|6988.9|4
1666146300000|2022-10-19 02:25:00|6992.7|6989.7|6994.2|6991.2|6995.2|6992.2|6991.9|6988.9|14
1666146600000|2022-10-19 02:30:00|6993.9|6990.9|6987.2|6984.2|6994.2|6991.2|6987.2|6984.2|22
1666146900000|2022-10-19 02:35:00|6986.9|6983.9|6986.7|6983.7|6987.4|6984.4|6984.9|6981.9|14
1666147200000|2022-10-19 02:40:00|6986.4|6983.4|6984.9|6981.9|6986.9|6983.9|6983.4|6980.4|11
1666147500000|2022-10-19 02:45:00|6985.2|6982.2|6986.7|6983.7|6986.7|6983.7|6982.9|6979.9|14
1666147800000|2022-10-19 02:50:00|6986.9|6983.9|6986.7|6983.7|6988.4|6985.4|6985.9|6982.9|11
1666148100000|2022-10-19 02:55:00|6986.4|6983.4|6987.7|6984.7|6987.9|6984.9|6986.4|6983.4|9
1666148400000|2022-10-19 03:00:00|6987.4|6984.4|6985.4|6982.4|6989.4|6986.4|6985.4|6982.4|14
1666148700000|2022-10-19 03:05:00|6985.2|6982.2|6980.4|6977.4|6985.4|6982.4|6980.2|6977.2|22
1666149000000|2022-10-19 03:10:00|6980.2|6977.2|6978.7|6975.7|6982.2|6979.2|6977.9|6974.9|17
1666149300000|2022-10-19 03:15:00|6978.4|6975.4|6983.7|6980.7|6983.7|6980.7|6978.4|6975.4|13
1666149600000|2022-10-19 03:20:00|6983.4|6980.4|6982.9|6979.9|6985.4|6982.4|6982.9|6979.9|8
1666149900000|2022-10-19 03:25:00|6982.7|6979.7|6982.2|6979.2|6983.2|6980.2|6980.7|6977.7|13
1666150200000|2022-10-19 03:30:00|6981.9|6978.9|6983.4|6980.4|6984.4|6981.4|6981.4|6978.4|11
1666150500000|2022-10-19 03:35:00|6983.9|6980.9|6982.9|6979.9|6986.4|6983.4|6982.7|6979.7|15
1666150800000|2022-10-19 03:40:00|6983.2|6980.2|6982.7|6979.7|6985.4|6982.4|6982.7|6979.7|10
1666151100000|2022-10-19 03:45:00|6982.4|6979.4|6983.4|6980.4|6983.7|6980.7|6980.4|6977.4|14
1666151400000|2022-10-19 03:50:00|6983.7|6980.7|6982.7|6979.7|6984.9|6981.9|6981.2|6978.2|7
1666151700000|2022-10-19 03:55:00|6982.9|6979.9|6980.9|6977.9|6983.4|6980.4|6980.2|6977.2|4
1666152000000|2022-10-19 04:00:00|6980.7|6977.7|6982.2|6979.2|6983.4|6980.4|6980.7|6977.7|14
1666152300000|2022-10-19 04:05:00|6981.9|6978.9|6979.9|6976.9|6982.2|6979.2|6978.7|6975.7|19
1666152600000|2022-10-19 04:10:00|6980.2|6977.2|6983.2|6980.2|6983.2|6980.2|6979.2|6976.2|5
1666152900000|2022-10-19 04:15:00|6983.4|6980.4|6983.2|6980.2|6984.7|6981.7|6982.4|6979.4|8
1666153200000|2022-10-19 04:20:00|6983.7|6980.7|6981.2|6978.2|6984.2|6981.2|6980.9|6977.9|19
1666153500000|2022-10-19 04:25:00|6981.4|6978.4|6980.4|6977.4|6981.4|6978.4|6978.9|6975.9|6
1666153800000|2022-10-19 04:30:00|6980.2|6977.2|6980.4|6977.4|6981.4|6978.4|6979.2|6976.2|5
1666154100000|2022-10-19 04:35:00|6980.2|6977.2|6981.4|6978.4|6982.4|6979.4|6979.9|6976.9|15
1666154400000|2022-10-19 04:40:00|6981.7|6978.7|6980.9|6977.9|6982.7|6979.7|6980.4|6977.4|10
1666154700000|2022-10-19 04:45:00|6981.4|6978.4|6982.2|6979.2|6983.9|6980.9|6980.7|6977.7|4
1666155000000|2022-10-19 04:50:00|6982.4|6979.4|6980.9|6977.9|6983.2|6980.2|6979.9|6976.9|6
1666155300000|2022-10-19 04:55:00|6980.7|6977.7|6980.4|6977.4|6980.9|6977.9|6979.9|6976.9|7
1666155600000|2022-10-19 05:00:00|6980.7|6977.7|6981.2|6978.2|6983.4|6980.4|6979.4|6976.4|33
1666155900000|2022-10-19 05:05:00|6980.9|6977.9|6983.2|6980.2|6983.4|6980.4|6980.4|6977.4|64
1666156200000|2022-10-19 05:10:00|6983.4|6980.4|6983.7|6980.7|6986.7|6983.7|6982.9|6979.9|65
1666156500000|2022-10-19 05:15:00|6983.9|6980.9|6979.2|6976.2|6984.2|6981.2|6979.2|6976.2|31
1666156800000|2022-10-19 05:20:00|6978.9|6975.9|6976.9|6973.9|6981.4|6978.4|6976.2|6973.2|49
1666157100000|2022-10-19 05:25:00|6977.4|6974.4|6975.4|6972.4|6977.4|6974.4|6973.4|6970.4|42
1666157400000|2022-10-19 05:30:00|6975.7|6972.7|6971.4|6968.4|6976.2|6973.2|6970.9|6967.9|23
1666157700000|2022-10-19 05:35:00|6970.9|6967.9|6971.7|6968.7|6973.2|6970.2|6968.7|6965.7|28
1666158000000|2022-10-19 05:40:00|6971.2|6968.2|6974.7|6971.7|6974.7|6971.7|6970.9|6967.9|10
1666158300000|2022-10-19 05:45:00|6974.9|6971.9|6975.4|6972.4|6976.4|6973.4|6973.9|6970.9|34
1666158600000|2022-10-19 05:50:00|6975.2|6972.2|6975.9|6972.9|6977.7|6974.7|6974.2|6971.2|20
1666158900000|2022-10-19 05:55:00|6976.2|6973.2|6971.2|6968.2|6977.4|6974.4|6970.7|6967.7|78
1666159200000|2022-10-19 06:00:00|6970.7|6967.7|6962.2|6960.2|6970.7|6967.9|6961.2|6959.2|379
1666159500000|2022-10-19 06:05:00|6962.9|6960.9|6966.9|6964.9|6968.4|6966.4|6960.4|6958.4|188
1666159800000|2022-10-19 06:10:00|6966.7|6964.7|6967.9|6965.9|6971.4|6969.4|6965.4|6963.4|153
1666160100000|2022-10-19 06:15:00|6968.2|6966.2|6966.9|6964.9|6970.4|6968.4|6962.2|6960.2|219
1666160400000|2022-10-19 06:20:00|6967.4|6965.4|6960.2|6958.2|6968.2|6966.2|6959.9|6957.9|157
1666160700000|2022-10-19 06:25:00|6960.4|6958.4|6962.9|6960.9|6963.9|6961.9|6958.2|6956.2|175
1666161000000|2022-10-19 06:30:00|6963.2|6961.2|6959.2|6957.2|6965.9|6963.9|6957.7|6955.7|154
1666161300000|2022-10-19 06:35:00|6959.4|6957.4|6961.4|6959.4|6964.7|6962.7|6959.4|6957.4|139
1666161600000|2022-10-19 06:40:00|6961.9|6959.9|6955.4|6953.4|6963.2|6961.2|6954.4|6952.4|295
1666161900000|2022-10-19 06:45:00|6955.7|6953.7|6960.2|6958.2|6964.4|6962.4|6955.4|6953.4|188
1666162200000|2022-10-19 06:50:00|6960.4|6958.4|6961.2|6959.2|6962.9|6960.9|6957.4|6955.4|139
1666162500000|2022-10-19 06:55:00|6961.4|6959.4|6955.9|6953.9|6962.4|6960.4|6953.9|6951.9|328
1666162800000|2022-10-19 07:00:00|6955.4|6954.4|6941.9|6940.9|6965.7|6964.7|6940.7|6939.7|3143
1666163100000|2022-10-19 07:05:00|6942.2|6941.2|6937.9|6936.9|6945.4|6944.4|6933.2|6932.2|1428
1666163400000|2022-10-19 07:10:00|6938.2|6937.2|6942.2|6941.2|6950.2|6949.2|6935.9|6934.9|1095
1666163700000|2022-10-19 07:15:00|6941.9|6940.9|6953.4|6952.4|6956.4|6955.4|6941.4|6940.4|803
1666164000000|2022-10-19 07:20:00|6953.2|6952.2|6943.9|6942.9|6955.7|6954.7|6943.2|6942.2|538
1666164300000|2022-10-19 07:25:00|6944.2|6943.2|6932.4|6931.4|6947.2|6946.2|6931.7|6930.7|769
1666164600000|2022-10-19 07:30:00|6932.7|6931.7|6917.9|6916.9|6935.4|6934.4|6916.2|6915.2|1275
1666164900000|2022-10-19 07:35:00|6917.7|6916.7|6919.7|6918.7|6923.2|6922.2|6911.9|6910.9|841
1666165200000|2022-10-19 07:40:00|6919.5|6918.5|6921|6920|6922.7|6921.7|6917.5|6916.5|633
1666165500000|2022-10-19 07:45:00|6920.7|6919.7|6919|6918|6923.2|6922.2|6915.7|6914.7|324
1666165800000|2022-10-19 07:50:00|6919.5|6918.5|6923.2|6922.2|6925.2|6924.2|6917.2|6916.2|473
1666166100000|2022-10-19 07:55:00|6923.5|6922.5|6922.5|6921.5|6926|6925|6920.2|6919.2|487
1666166400000|2022-10-19 08:00:00|6921.7|6920.7|6916.5|6915.5|6921.7|6920.7|6911.7|6910.7|622
1666166700000|2022-10-19 08:05:00|6915.7|6914.7|6909.2|6908.2|6916.5|6915.5|6906.5|6905.5|551
1666167000000|2022-10-19 08:10:00|6909.5|6908.5|6898.5|6897.5|6911.2|6910.2|6898|6897|642
1666167300000|2022-10-19 08:15:00|6898.7|6897.7|6895.7|6894.7|6900|6899|6894.2|6893.2|822
1666167600000|2022-10-19 08:20:00|6895.5|6894.5|6893.5|6892.5|6896.5|6895.5|6892.2|6891.2|698
1666167900000|2022-10-19 08:25:00|6893.7|6892.7|6893.5|6892.5|6895|6894|6890.7|6889.7|696
1666168200000|2022-10-19 08:30:00|6893.2|6892.2|6901.5|6900.5|6902.7|6901.7|6892.5|6891.5|542
1666168500000|2022-10-19 08:35:00|6901.2|6900.2|6897.2|6896.2|6902.5|6901.5|6895.5|6894.5|473
1666168800000|2022-10-19 08:40:00|6897|6896|6905.7|6904.7|6907|6906|6896.5|6895.5|423
1666169100000|2022-10-19 08:45:00|6905.5|6904.5|6901.5|6900.5|6906|6905|6900.5|6899.5|452
1666169400000|2022-10-19 08:50:00|6901.2|6900.2|6911.7|6910.7|6912|6911|6900|6899|347
1666169700000|2022-10-19 08:55:00|6911.5|6910.5|6910.2|6909.2|6912.2|6911.2|6907.7|6906.7|218
1666170000000|2022-10-19 09:00:00|6910|6909|6914.2|6913.2|6914.2|6913.2|6908.7|6907.7|364
1666170300000|2022-10-19 09:05:00|6914|6913|6923.7|6922.7|6924.2|6923.2|6913.2|6912.2|533
1666170600000|2022-10-19 09:10:00|6923.5|6922.5|6923.2|6922.2|6924.7|6923.7|6920.2|6919.2|411
1666170900000|2022-10-19 09:15:00|6923|6922|6919|6918|6926|6925|6918.7|6917.7|392
1666171200000|2022-10-19 09:20:00|6919.2|6918.2|6920.5|6919.5|6922|6921|6919|6918|163
1666171500000|2022-10-19 09:25:00|6920.7|6919.7|6925.2|6924.2|6925.7|6924.7|6916.7|6915.7|184
1666171800000|2022-10-19 09:30:00|6925.5|6924.5|6933.7|6932.7|6934|6933|6925|6924|381
1666172100000|2022-10-19 09:35:00|6933.5|6932.5|6930.5|6929.5|6934.7|6933.7|6929|6928|295
1666172400000|2022-10-19 09:40:00|6930.2|6929.2|6930|6929|6933.5|6932.5|6928.7|6927.7|236
1666172700000|2022-10-19 09:45:00|6929.7|6928.7|6928.7|6927.7|6930|6929|6925.5|6924.5|287
1666173000000|2022-10-19 09:50:00|6929|6928|6933.7|6932.7|6934.5|6933.5|6927.7|6926.7|345
1666173300000|2022-10-19 09:55:00|6934|6933|6944.2|6943.2|6944.5|6943.5|6934|6933|457
1666173600000|2022-10-19 10:00:00|6944|6943|6940.7|6939.7|6944.7|6943.7|6937.7|6936.7|481
1666173900000|2022-10-19 10:05:00|6940.5|6939.5|6943|6942|6944.2|6943.2|6938|6937|280
1666174200000|2022-10-19 10:10:00|6943.2|6942.2|6936.7|6935.7|6944.5|6943.5|6935.5|6934.5|361
1666174500000|2022-10-19 10:15:00|6937|6936|6943.2|6942.2|6943.7|6942.7|6936.7|6935.7|331
1666174800000|2022-10-19 10:20:00|6943.5|6942.5|6942.5|6941.5|6943.5|6942.5|6937.5|6936.5|327
1666175100000|2022-10-19 10:25:00|6942.2|6941.2|6936.2|6935.2|6944|6943|6935.7|6934.7|314
1666175400000|2022-10-19 10:30:00|6936.5|6935.5|6939.7|6938.7|6942.7|6941.7|6936.2|6935.2|376
1666175700000|2022-10-19 10:35:00|6940.2|6939.2|6938.2|6937.2|6945|6944|6937.7|6936.7|277
1666176000000|2022-10-19 10:40:00|6938.5|6937.5|6930.7|6929.7|6938.5|6937.5|6930|6929|262
1666176300000|2022-10-19 10:45:00|6930.5|6929.5|6933.2|6932.2|6936|6935|6929.7|6928.7|377
1666176600000|2022-10-19 10:50:00|6933.5|6932.5|6937.2|6936.2|6939|6938|6932|6931|181
1666176900000|2022-10-19 10:55:00|6937|6936|6935|6934|6939.5|6938.5|6933.7|6932.7|454
1666177200000|2022-10-19 11:00:00|6934.7|6933.7|6939|6938|6939.7|6938.7|6930|6929|436
1666177500000|2022-10-19 11:05:00|6939.5|6938.5|6937|6936|6939.5|6938.5|6934.7|6933.7|227
1666177800000|2022-10-19 11:10:00|6936.7|6935.7|6927.5|6926.5|6937.5|6936.5|6924.2|6923.2|690
1666178100000|2022-10-19 11:15:00|6927.2|6926.2|6922.7|6921.7|6929|6928|6921.7|6920.7|563
1666178400000|2022-10-19 11:20:00|6922.5|6921.5|6926|6925|6928.5|6927.5|6921.5|6920.5|279
1666178700000|2022-10-19 11:25:00|6926.2|6925.2|6919.2|6918.2|6928|6927|6918|6917|330
1666179000000|2022-10-19 11:30:00|6919|6918|6918.2|6917.2|6920|6919|6915.2|6914.2|289
1666179300000|2022-10-19 11:35:00|6918.5|6917.5|6924.2|6923.2|6926.2|6925.2|6918.5|6917.5|319
1666179600000|2022-10-19 11:40:00|6925.2|6924.2|6925|6924|6927|6926|6923.2|6922.2|283
1666179900000|2022-10-19 11:45:00|6924.7|6923.7|6928|6927|6928.5|6927.5|6922|6921|467
1666180200000|2022-10-19 11:50:00|6928.2|6927.2|6921|6920|6929.5|6928.5|6920.2|6919.2|323
1666180500000|2022-10-19 11:55:00|6921.2|6920.2|6926.7|6925.7|6928|6927|6920.2|6919.2|221
1666180800000|2022-10-19 12:00:00|6926.5|6925.5|6920|6919|6929.7|6928.7|6919.5|6918.5|411
1666181100000|2022-10-19 12:05:00|6920.2|6919.2|6914.2|6913.2|6923.5|6922.5|6911.2|6910.2|444
1666181400000|2022-10-19 12:10:00|6914.5|6913.5|6922|6921|6923|6922|6914.2|6913.2|415
1666181700000|2022-10-19 12:15:00|6921.7|6920.7|6925|6924|6926.2|6925.2|6920.7|6919.7|352
1666182000000|2022-10-19 12:20:00|6924.7|6923.7|6923.5|6922.5|6925|6924|6921|6920|371
1666182300000|2022-10-19 12:25:00|6923.2|6922.2|6923|6922|6925|6924|6920.5|6919.5|211
1666182600000|2022-10-19 12:30:00|6922.7|6921.7|6918.2|6917.2|6922.7|6921.7|6912|6911|646
1666182900000|2022-10-19 12:35:00|6918.5|6917.5|6919.5|6918.5|6921.7|6920.7|6915.7|6914.7|306
1666183200000|2022-10-19 12:40:00|6919.2|6918.2|6917.5|6916.5|6925.7|6924.7|6917.5|6916.5|319
1666183500000|2022-10-19 12:45:00|6917.2|6916.2|6924.7|6923.7|6925|6924|6917|6916|310
1666183800000|2022-10-19 12:50:00|6924.5|6923.5|6929|6928|6933.5|6932.5|6924.5|6923.5|416
1666184100000|2022-10-19 12:55:00|6929.2|6928.2|6933|6932|6934.2|6933.2|6928.7|6927.7|521
1666184400000|2022-10-19 13:00:00|6933.2|6932.2|6929|6928|6933.7|6932.7|6928.5|6927.5|342
1666184700000|2022-10-19 13:05:00|6928.7|6927.7|6926.5|6925.5|6933|6932|6924|6923|328
1666185000000|2022-10-19 13:10:00|6926.7|6925.7|6928|6927|6931.7|6930.7|6924|6923|269
1666185300000|2022-10-19 13:15:00|6927.7|6926.7|6929.5|6928.5|6930|6929|6924.2|6923.2|199
1666185600000|2022-10-19 13:20:00|6929.2|6928.2|6929.2|6928.2|6932|6931|6925.7|6924.7|325
1666185900000|2022-10-19 13:25:00|6929|6928|6929|6928|6930|6929|6926|6925|296
1666186200000|2022-10-19 13:30:00|6928.7|6927.7|6941.2|6940.2|6943.2|6942.2|6927|6926|1400
1666186500000|2022-10-19 13:35:00|6941.5|6940.5|6935.5|6934.5|6943.2|6942.2|6934|6933|868
1666186800000|2022-10-19 13:40:00|6935.2|6934.2|6927.5|6926.5|6937.5|6936.5|6925.2|6924.2|791
1666187100000|2022-10-19 13:45:00|6927.2|6926.2|6910.7|6909.7|6927.2|6926.2|6909.5|6908.5|648
1666187400000|2022-10-19 13:50:00|6910.2|6909.2|6921|6920|6922.5|6921.5|6909.5|6908.5|779
1666187700000|2022-10-19 13:55:00|6920.7|6919.7|6918.2|6917.2|6924.2|6923.2|6916.5|6915.5|492
1666188000000|2022-10-19 14:00:00|6918|6917|6925.2|6924.2|6925.5|6924.5|6914|6913|965
1666188300000|2022-10-19 14:05:00|6925|6924|6921.5|6920.5|6928.5|6927.5|6919.2|6918.2|802
1666188600000|2022-10-19 14:10:00|6921.7|6920.7|6929.4|6928.4|6929.7|6928.7|6916.9|6915.9|704
1666188900000|2022-10-19 14:15:00|6929.7|6928.7|6934.2|6933.2|6935.7|6934.7|6929.4|6928.4|615
1666189200000|2022-10-19 14:20:00|6933.9|6932.9|6943.7|6942.7|6943.7|6942.7|6930.2|6929.2|681
1666189500000|2022-10-19 14:25:00|6944.2|6943.2|6949.4|6948.4|6956.2|6955.2|6938.7|6937.7|2530
1666189800000|2022-10-19 14:30:00|6949.7|6948.7|6939.7|6938.7|6951.9|6950.9|6938.9|6937.9|771
1666190100000|2022-10-19 14:35:00|6939.4|6938.4|6945.2|6944.2|6945.7|6944.7|6938.7|6937.7|466
1666190400000|2022-10-19 14:40:00|6945.4|6944.4|6937.7|6936.7|6945.4|6944.4|6935.7|6934.7|561
1666190700000|2022-10-19 14:45:00|6937.4|6936.4|6934.7|6933.7|6940.2|6939.2|6933.4|6932.4|504
1666191000000|2022-10-19 14:50:00|6934.4|6933.4|6932.2|6931.2|6934.9|6933.9|6929.7|6928.7|701
1666191300000|2022-10-19 14:55:00|6931.9|6930.9|6926.9|6925.9|6932.2|6931.2|6924.4|6923.4|712
1666191600000|2022-10-19 15:00:00|6926.7|6925.7|6924.7|6923.7|6929.4|6928.4|6921.7|6920.7|559
1666191900000|2022-10-19 15:05:00|6924.9|6923.9|6928.4|6927.4|6931.2|6930.2|6924.2|6923.2|582
1666192200000|2022-10-19 15:10:00|6928.2|6927.2|6933.7|6932.7|6934.9|6933.9|6926.7|6925.7|546
1666192500000|2022-10-19 15:15:00|6934.2|6933.2|6934.2|6933.2|6936.4|6935.4|6931.7|6930.7|539
1666192800000|2022-10-19 15:20:00|6933.7|6932.7|6928.9|6927.9|6935.9|6934.9|6928.9|6927.9|659
1666193100000|2022-10-19 15:25:00|6929.2|6928.2|6932.4|6930.4|6934.2|6933.2|6927.2|6926.2|2053
1666193400000|2022-10-19 15:30:00|6930.7|6928.7|6925.2|6923.2|6933.2|6931.2|6924.7|6922.7|4108
1666193700000|2022-10-19 15:35:00|6925|6923|6933|6931|6933|6931|6920.5|6918.5|1427
1666194000000|2022-10-19 15:40:00|6933.5|6931.5|6931.2|6929.2|6934.5|6932.5|6929|6927|428
1666194300000|2022-10-19 15:45:00|6931.5|6929.5|6931.5|6929.5|6937|6935|6930.7|6928.7|519
1666194600000|2022-10-19 15:50:00|6931.7|6929.7|6938.7|6936.7|6940|6938|6930.2|6928.2|312
1666194900000|2022-10-19 15:55:00|6938.5|6936.5|6934|6932|6939.5|6937.5|6933.5|6931.5|232
1666195200000|2022-10-19 16:00:00|6933.7|6931.7|6928.5|6926.5|6934.7|6932.7|6927.2|6925.2|243
1666195500000|2022-10-19 16:05:00|6928.2|6926.2|6924|6922|6928.2|6926.2|6922.5|6920.5|182
1666195800000|2022-10-19 16:10:00|6924.2|6922.2|6923.2|6921.2|6927.2|6925.2|6921.7|6919.7|163
1666196100000|2022-10-19 16:15:00|6923.5|6921.5|6929.2|6927.2|6929.5|6927.5|6922.5|6920.5|267
1666196400000|2022-10-19 16:20:00|6929|6927|6928.5|6926.5|6929.7|6927.7|6926|6924|158
1666196700000|2022-10-19 16:25:00|6928.2|6926.2|6924.7|6922.7|6928.2|6926.2|6922.2|6920.2|205
1666197000000|2022-10-19 16:30:00|6924.2|6922.2|6929|6927|6930.2|6928.2|6923.5|6921.5|102
1666197300000|2022-10-19 16:35:00|6928.5|6926.5|6927|6925|6931.2|6929.2|6926.2|6924.2|110
1666197600000|2022-10-19 16:40:00|6926.7|6924.7|6918.2|6916.2|6927.5|6925.5|6916.7|6914.7|217
1666197900000|2022-10-19 16:45:00|6918|6916|6914.2|6912.2|6918.2|6916.2|6912.7|6910.7|173
1666198200000|2022-10-19 16:50:00|6914|6912|6916.5|6914.5|6919.2|6917.2|6913.5|6911.5|118
1666198500000|2022-10-19 16:55:00|6916.2|6914.2|6915.7|6913.7|6917.5|6915.5|6914.5|6912.5|101
1666198800000|2022-10-19 17:00:00|6915.5|6913.5|6902.7|6900.7|6918.5|6916.5|6902.5|6900.5|256
1666199100000|2022-10-19 17:05:00|6903|6901|6908|6906|6908.5|6906.5|6901|6899|227
1666199400000|2022-10-19 17:10:00|6907.7|6905.7|6907.7|6905.7|6910.5|6908.5|6906|6904|125
1666199700000|2022-10-19 17:15:00|6908|6906|6904.2|6902.2|6910.5|6908.5|6903.7|6901.7|105
1666200000000|2022-10-19 17:20:00|6904.5|6902.5|6907.7|6905.7|6909.7|6907.7|6904.2|6902.2|78
1666200300000|2022-10-19 17:25:00|6907.5|6905.5|6908.7|6906.7|6912.7|6910.7|6907|6905|88
1666200600000|2022-10-19 17:30:00|6908.5|6906.5|6908.7|6906.7|6911|6909|6906.7|6904.7|91
1666200900000|2022-10-19 17:35:00|6908.5|6906.5|6904.7|6902.7|6911.2|6909.2|6904.2|6902.2|60
1666201200000|2022-10-19 17:40:00|6904.5|6902.5|6910|6908|6910.2|6908.2|6903|6901|74
1666201500000|2022-10-19 17:45:00|6909.7|6907.7|6907.5|6905.5|6911.7|6909.7|6906.5|6904.5|68
1666201800000|2022-10-19 17:50:00|6907.7|6905.7|6912|6910|6912|6910|6905.7|6903.7|70
1666202100000|2022-10-19 17:55:00|6911.7|6909.7|6913|6911|6914|6912|6910|6908|165
1666202400000|2022-10-19 18:00:00|6912.7|6910.7|6917.2|6915.2|6919|6917|6910.2|6908.2|108
1666202700000|2022-10-19 18:05:00|6917.5|6915.5|6920.2|6918.2|6922.7|6920.7|6914.7|6912.7|106
1666203000000|2022-10-19 18:10:00|6920|6918|6922|6920|6922.7|6920.7|6918|6916|156
1666203300000|2022-10-19 18:15:00|6922.2|6920.2|6922|6920|6926|6924|6920.5|6918.5|208
1666203600000|2022-10-19 18:20:00|6922.5|6920.5|6921.2|6919.2|6922.5|6920.5|6919.7|6917.7|109
1666203900000|2022-10-19 18:25:00|6921|6919|6921.7|6919.7|6924|6922|6919|6917|89
1666204200000|2022-10-19 18:30:00|6921.5|6919.5|6922.7|6920.7|6923.7|6921.7|6919|6917|83
1666204500000|2022-10-19 18:35:00|6923|6921|6918.7|6916.7|6923.5|6921.5|6918.2|6916.2|64
1666204800000|2022-10-19 18:40:00|6918.5|6916.5|6916.5|6914.5|6920.5|6918.5|6915.5|6913.5|71
1666205100000|2022-10-19 18:45:00|6916.2|6914.2|6913.7|6911.7|6917.7|6915.7|6913.2|6911.2|63
1666205400000|2022-10-19 18:50:00|6913.5|6911.5|6913.7|6911.7|6914.7|6912.7|6912.7|6910.7|72
1666205700000|2022-10-19 18:55:00|6913.5|6911.5|6914|6912|6915.2|6913.2|6912.5|6910.5|91
1666206000000|2022-10-19 19:00:00|6914.2|6912.2|6913.7|6911.7|6918.7|6916.7|6911.7|6909.7|96
1666206300000|2022-10-19 19:05:00|6914|6912|6917.2|6915.2|6917.2|6915.2|6911.2|6909.2|87
1666206600000|2022-10-19 19:10:00|6917.5|6915.5|6920.2|6918.2|6922.2|6920.2|6917|6915|71
1666206900000|2022-10-19 19:15:00|6920|6918|6925|6923|6927.7|6925.7|6918.7|6916.7|126
1666207200000|2022-10-19 19:20:00|6924.7|6922.7|6920.7|6918.7|6926.2|6924.2|6920.5|6918.5|66
1666207500000|2022-10-19 19:25:00|6920.5|6918.5|6917.7|6915.7|6921.7|6919.7|6915.7|6913.7|71
1666207800000|2022-10-19 19:30:00|6917.5|6915.5|6921.2|6919.2|6921.2|6919.2|6915|6913|191
1666208100000|2022-10-19 19:35:00|6921|6919|6917.5|6915.5|6922|6920|6917.2|6915.2|139
1666208400000|2022-10-19 19:40:00|6917.7|6915.7|6919.2|6917.2|6921.7|6919.7|6916.7|6914.7|97
1666208700000|2022-10-19 19:45:00|6919.5|6917.5|6917.2|6915.2|6920.7|6918.7|6914.2|6912.2|124
1666209000000|2022-10-19 19:50:00|6916.7|6914.7|6922.7|6920.7|6923|6921|6916.2|6914.2|250
1666209300000|2022-10-19 19:55:00|6922.5|6920.5|6927.5|6923.5|6929|6927|6921.7|6919.7|467
1666209600000|2022-10-19 20:00:00|6927.4|6923.4|6936.4|6932.4|6937.7|6933.7|6925.7|6921.7|0
1666209900000|2022-10-19 20:05:00|6936.5|6932.5|6925.6|6921.6|6944.6|6940.6|6920.8|6916.8|0
1666210200000|2022-10-19 20:10:00|6925.4|6921.4|6928.1|6924.1|6929.9|6925.9|6924.7|6920.7|0
1666210500000|2022-10-19 20:15:00|6928|6924|6926.4|6922.4|6928|6924|6922.8|6918.8|0
1666210800000|2022-10-19 20:20:00|6926.3|6922.3|6923.8|6919.8|6926.8|6922.8|6923.6|6919.6|0
1666211100000|2022-10-19 20:25:00|6923.9|6919.9|6926.8|6922.8|6926.8|6922.8|6923.3|6919.3|0
1666211400000|2022-10-19 20:30:00|6926.6|6922.6|6932.1|6928.1|6934.4|6930.4|6926.6|6922.6|0
1666211700000|2022-10-19 20:35:00|6932|6928|6932|6928|6934.1|6930.1|6931|6927|0
1666212000000|2022-10-19 20:40:00|6931.9|6927.9|6929.7|6925.7|6932.2|6928.2|6928.9|6924.9|0
1666212300000|2022-10-19 20:45:00|6929.6|6925.6|6931.9|6927.9|6932.8|6928.8|6929.5|6925.5|0
1666212600000|2022-10-19 20:50:00|6932|6928|6929.8|6925.8|6932.6|6928.6|6929.3|6925.3|0
1666212900000|2022-10-19 20:55:00|6930|6926|6931.3|6927.3|6932.1|6928.1|6930|6926|0
1666213200000|2022-10-19 21:00:00|6931.4|6927.4|6930.5|6926.5|6931.5|6927.5|6930.5|6926.5|0
1666213500000|2022-10-19 21:05:00|6930.4|6926.4|6930.5|6926.5|6930.9|6926.9|6930.1|6926.1|0
1666213800000|2022-10-19 21:10:00|6930.4|6926.4|6930.1|6926.1|6930.4|6926.4|6929.8|6925.8|0
1666214100000|2022-10-19 21:15:00|6930.2|6926.2|6928.9|6924.9|6930.2|6926.2|6928.3|6924.3|0
1666214400000|2022-10-19 21:20:00|6928.8|6924.8|6928.2|6924.2|6928.8|6924.8|6928.2|6924.2|0
1666214700000|2022-10-19 21:25:00|6928.1|6924.1|6928|6924|6928.2|6924.2|6927.4|6923.4|0
1666215000000|2022-10-19 21:30:00|6927.9|6923.9|6929.2|6925.2|6929.4|6925.4|6927.5|6923.5|0
1666215300000|2022-10-19 21:35:00|6929.5|6925.5|6928.9|6924.9|6930|6926|6928.4|6924.4|0
1666215600000|2022-10-19 21:40:00|6929|6925|6929.7|6925.7|6930.3|6926.3|6929|6925|0
1666215900000|2022-10-19 21:45:00|6929.9|6925.9|6929.2|6925.2|6930.3|6926.3|6929.2|6925.2|0
1666216200000|2022-10-19 21:50:00|6929|6925|6927.9|6923.9|6929|6925|6927.9|6923.9|0
1666216500000|2022-10-19 21:55:00|6928|6924|6928|6924|6928.3|6924.3|6927.7|6923.7|0
1666216800000|2022-10-19 22:00:00|6927.7|6923.7|6925.7|6921.7|6928.7|6924.7|6923.1|6919.1|0
1666217100000|2022-10-19 22:05:00|6925.6|6921.6|6924.7|6920.7|6926.8|6922.8|6922.9|6918.9|0
1666217400000|2022-10-19 22:10:00|6924.8|6920.8|6928.1|6924.1|6928.5|6924.5|6924.8|6920.8|0
1666217700000|2022-10-19 22:15:00|6928.2|6924.2|6929.8|6925.8|6930.2|6926.2|6927.9|6923.9|0
1666218000000|2022-10-19 22:20:00|6929.9|6925.9|6929.1|6925.1|6930.1|6926.1|6927.4|6923.4|0
1666218300000|2022-10-19 22:25:00|6929.2|6925.2|6929.1|6925.1|6929.9|6925.9|6927|6923|0
1666218600000|2022-10-19 22:30:00|6929.2|6925.2|6928.2|6924.2|6930.3|6926.3|6927.9|6923.9|0
1666218900000|2022-10-19 22:35:00|6928.1|6924.1|6925.4|6921.4|6928.7|6924.7|6925.1|6921.1|0
1666219200000|2022-10-19 22:40:00|6925.5|6921.5|6924.1|6920.1|6925.6|6921.6|6923.5|6919.5|0
1666219500000|2022-10-19 22:45:00|6923.9|6919.9|6920.2|6916.2|6923.9|6919.9|6920.2|6916.2|0
1666219800000|2022-10-19 22:50:00|6920.1|6916.1|6916.9|6912.9|6920.3|6916.3|6916.4|6912.4|0
1666220100000|2022-10-19 22:55:00|6916.8|6912.8|6917.2|6913.2|6917.4|6913.4|6915.2|6911.2|0
1666220400000|2022-10-19 23:00:00|6917|6913|6913.8|6909.8|6918.4|6914.4|6913.8|6909.8|0
1666220700000|2022-10-19 23:05:00|6913.7|6909.7|6915.1|6911.1|6915.4|6911.4|6912.7|6908.7|0
1666221000000|2022-10-19 23:10:00|6915|6911|6914.6|6910.6|6916.1|6912.1|6914.2|6910.2|0
1666221300000|2022-10-19 23:15:00|6914.7|6910.7|6913|6909|6914.9|6910.9|6911.6|6907.6|0
1666221600000|2022-10-19 23:20:00|6912.9|6908.9|6915.3|6911.3|6915.3|6911.3|6912.1|6908.1|0
1666221900000|2022-10-19 23:25:00|6915.2|6911.2|6912.6|6908.6|6915.6|6911.6|6912.4|6908.4|0
1666222200000|2022-10-19 23:30:00|6912.5|6908.5|6912.2|6908.2|6912.7|6908.7|6911.6|6907.6|0
1666222500000|2022-10-19 23:35:00|6912.1|6908.1|6912.3|6908.3|6912.9|6908.9|6911.3|6907.3|0
1666222800000|2022-10-19 23:40:00|6912.4|6908.4|6913|6909|6913.5|6909.5|6912|6908|0
1666223100000|2022-10-19 23:45:00|6912.8|6908.8|6911.7|6907.7|6913.3|6909.3|6911.7|6907.7|0
1666223400000|2022-10-19 23:50:00|6911.8|6907.8|6914.5|6910.5|6915.1|6911.1|6911.7|6907.7|0
1666223700000|2022-10-19 23:55:00|6914.4|6910.4|6917.7|6913.7|6917.8|6913.8|6914.4|6910.4|0
1666224000000|2022-10-20 00:00:00|6917.6|6913.6|6913|6910|6919.9|6916.2|6913|6910|85
1666224300000|2022-10-20 00:05:00|6910.7|6907.7|6915.5|6912.5|6915.5|6912.5|6910|6907|63
1666224600000|2022-10-20 00:10:00|6915.7|6912.7|6921|6918|6921.2|6918.2|6915|6912|43
1666224900000|2022-10-20 00:15:00|6920.7|6917.7|6919.2|6916.2|6921.7|6918.7|6919|6916|47
1666225200000|2022-10-20 00:20:00|6919.5|6916.5|6918.2|6915.2|6920|6917|6917.2|6914.2|33
1666225500000|2022-10-20 00:25:00|6918|6915|6915.7|6912.7|6918.2|6915.2|6915.2|6912.2|20
1666225800000|2022-10-20 00:30:00|6916|6913|6914.7|6911.7|6920.7|6917.7|6913.2|6910.2|69
1666226100000|2022-10-20 00:35:00|6915|6912|6914.2|6911.2|6915.5|6912.5|6913.2|6910.2|5
1666226400000|2022-10-20 00:40:00|6914|6911|6905.7|6902.7|6915|6912|6901.2|6898.2|57
1666226700000|2022-10-20 00:45:00|6905.5|6902.5|6902.2|6899.2|6905.5|6902.5|6899.7|6896.7|71
1666227000000|2022-10-20 00:50:00|6902|6899|6906|6903|6908.5|6905.5|6902|6899|22
1666227300000|2022-10-20 00:55:00|6906.2|6903.2|6905.5|6902.5|6907|6904|6903.5|6900.5|31
1666227600000|2022-10-20 01:00:00|6905.2|6902.2|6905.7|6902.7|6906.5|6903.5|6901.7|6898.7|53
1666227900000|2022-10-20 01:05:00|6906.5|6903.5|6906.5|6903.5|6907.7|6904.7|6904.2|6901.2|10
1666228200000|2022-10-20 01:10:00|6906.2|6903.2|6900.7|6897.7|6906.2|6903.2|6897.2|6894.2|34
1666228500000|2022-10-20 01:15:00|6900.5|6897.5|6902.5|6899.5|6904.5|6901.5|6897.5|6894.5|24
1666228800000|2022-10-20 01:20:00|6902.2|6899.2|6898.2|6895.2|6902.5|6899.5|6897.2|6894.2|9
1666229100000|2022-10-20 01:25:00|6898.5|6895.5|6900.2|6897.2|6901.2|6898.2|6897|6894|13
1666229400000|2022-10-20 01:30:00|6900|6897|6894|6891|6900|6897|6892|6889|22
1666229700000|2022-10-20 01:35:00|6894.2|6891.2|6897|6894|6898.2|6895.2|6894|6891|31
1666230000000|2022-10-20 01:40:00|6896.2|6893.2|6898.5|6895.5|6900.2|6897.2|6896.2|6893.2|15
1666230300000|2022-10-20 01:45:00|6898.2|6895.2|6900.2|6897.2|6900.2|6897.2|6897.5|6894.5|5
1666230600000|2022-10-20 01:50:00|6900.7|6897.7|6898.5|6895.5|6902.5|6899.5|6897.7|6894.7|8
1666230900000|2022-10-20 01:55:00|6899.5|6896.5|6895.7|6892.7|6899.5|6896.5|6895.5|6892.5|24
1666231200000|2022-10-20 02:00:00|6896|6893|6895.5|6892.5|6898.2|6895.2|6893.5|6890.5|32
1666231500000|2022-10-20 02:05:00|6895.2|6892.2|6899.2|6896.2|6899.2|6896.2|6895|6892|58
1666231800000|2022-10-20 02:10:00|6899.5|6896.5|6897.2|6894.2|6899.7|6896.7|6897.2|6894.2|26
1666232100000|2022-10-20 02:15:00|6897.5|6894.5|6901.7|6898.7|6902|6899|6896.2|6893.2|25
1666232400000|2022-10-20 02:20:00|6902|6899|6900|6897|6902.2|6899.2|6899|6896|9
1666232700000|2022-10-20 02:25:00|6900.2|6897.2|6901.7|6898.7|6902|6899|6898.7|6895.7|5
1666233000000|2022-10-20 02:30:00|6902|6899|6905.5|6902.5|6905.7|6902.7|6900.7|6897.7|16
1666233300000|2022-10-20 02:35:00|6905.2|6902.2|6901.7|6898.7|6905.5|6902.5|6901|6898|30
1666233600000|2022-10-20 02:40:00|6901.5|6898.5|6903.7|6900.7|6907|6904|6900|6897|28
1666233900000|2022-10-20 02:45:00|6904.5|6901.5|6904.5|6901.5|6904.7|6901.7|6902.2|6899.2|7
1666234200000|2022-10-20 02:50:00|6904.2|6901.2|6904.7|6901.7|6906.7|6903.7|6903.7|6900.7|7
1666234500000|2022-10-20 02:55:00|6904.5|6901.5|6906.5|6903.5|6907|6904|6904.5|6901.5|7
1666234800000|2022-10-20 03:00:00|6906.7|6903.7|6904|6901|6908.7|6905.7|6904|6901|15
1666235100000|2022-10-20 03:05:00|6904.2|6901.2|6900|6897|6904.7|6901.7|6899.7|6896.7|21
1666235400000|2022-10-20 03:10:00|6899.7|6896.7|6900.2|6897.2|6902.5|6899.5|6899.2|6896.2|18
1666235700000|2022-10-20 03:15:00|6900.7|6897.7|6900|6897|6902.5|6899.5|6899.7|6896.7|14
1666236000000|2022-10-20 03:20:00|6900.2|6897.2|6902.7|6899.7|6902.7|6899.7|6900|6897|13
1666236300000|2022-10-20 03:25:00|6902.5|6899.5|6900.2|6897.2|6902.5|6899.5|6899.7|6896.7|16
1666236600000|2022-10-20 03:30:00|6900.5|6897.5|6895.5|6892.5|6900.5|6897.5|6895|6892|53
1666236900000|2022-10-20 03:35:00|6895.2|6892.2|6892.2|6889.2|6895.5|6892.5|6892.2|6889.2|19
1666237200000|2022-10-20 03:40:00|6892.7|6889.7|6893.7|6890.7|6894.2|6891.2|6891.5|6888.5|27
1666237500000|2022-10-20 03:45:00|6892.7|6889.7|6895.5|6892.5|6895.7|6892.7|6892|6889|30
1666237800000|2022-10-20 03:50:00|6895.7|6892.7|6897.2|6894.2|6897.5|6894.5|6895.5|6892.5|12
1666238100000|2022-10-20 03:55:00|6897.7|6894.7|6897.7|6894.7|6898.5|6895.5|6897.5|6894.5|8
1666238400000|2022-10-20 04:00:00|6897.5|6894.5|6895.7|6892.7|6898.2|6895.2|6895.7|6892.7|11
1666238700000|2022-10-20 04:05:00|6896.2|6893.2|6895.5|6892.5|6897.2|6894.2|6895.5|6892.5|14
1666239000000|2022-10-20 04:10:00|6895.7|6892.7|6897|6894|6897.2|6894.2|6894.2|6891.2|14
1666239300000|2022-10-20 04:15:00|6896.7|6893.7|6918.2|6915.2|6923.2|6920.2|6896.7|6893.7|118
1666239600000|2022-10-20 04:20:00|6918|6915|6918|6915|6918.5|6915.5|6908|6905|110
1666239900000|2022-10-20 04:25:00|6917.7|6914.7|6910.5|6907.5|6917.7|6914.7|6910.2|6907.2|33
1666240200000|2022-10-20 04:30:00|6910.7|6907.7|6906.7|6903.7|6911.2|6908.2|6905.5|6902.5|15
1666240500000|2022-10-20 04:35:00|6906.5|6903.5|6906.7|6903.7|6909.5|6906.5|6906.2|6903.2|16
1666240800000|2022-10-20 04:40:00|6906.5|6903.5|6905|6902|6906.7|6903.7|6904|6901|39
1666241100000|2022-10-20 04:45:00|6905.2|6902.2|6911.7|6908.7|6911.7|6908.7|6904.7|6901.7|29
1666241400000|2022-10-20 04:50:00|6911.5|6908.5|6915.7|6912.7|6917|6914|6911|6908|22
1666241700000|2022-10-20 04:55:00|6916|6913|6917.2|6914.2|6917.2|6914.2|6914.5|6911.5|15
1666242000000|2022-10-20 05:00:00|6917|6914|6911.7|6908.7|6919.7|6916.7|6911.7|6908.7|77
1666242300000|2022-10-20 05:05:00|6912|6909|6922.5|6919.5|6922.5|6919.5|6910.7|6907.7|46
1666242600000|2022-10-20 05:10:00|6922.2|6919.2|6936.2|6933.2|6939.5|6936.5|6921|6918|135
1666242900000|2022-10-20 05:15:00|6936.5|6933.5|6931|6928|6937.2|6934.2|6930.7|6927.7|126
1666243200000|2022-10-20 05:20:00|6931.2|6928.2|6929.7|6926.7|6936.7|6933.7|6927.5|6924.5|80
1666243500000|2022-10-20 05:25:00|6929.2|6926.2|6930|6927|6931.2|6928.2|6928|6925|41
1666243800000|2022-10-20 05:30:00|6930.5|6927.5|6929.7|6926.7|6931.7|6928.7|6926.7|6923.7|44
1666244100000|2022-10-20 05:35:00|6929.2|6926.2|6927.5|6924.5|6930.7|6927.7|6926.5|6923.5|54
1666244400000|2022-10-20 05:40:00|6927.7|6924.7|6928.7|6925.7|6930.5|6927.5|6927.5|6924.5|25
1666244700000|2022-10-20 05:45:00|6928.2|6925.2|6924.5|6921.5|6928.5|6925.5|6923.7|6920.7|27
1666245000000|2022-10-20 05:50:00|6924.2|6921.2|6923.5|6920.5|6924.7|6921.7|6921.7|6918.7|22
1666245300000|2022-10-20 05:55:00|6923.7|6920.7|6924.2|6921.2|6926.5|6923.5|6921.7|6918.7|20
1666245600000|2022-10-20 06:00:00|6925.2|6922.2|6923|6921|6925.7|6923.7|6919.2|6917.2|187
1666245900000|2022-10-20 06:05:00|6922.7|6920.7|6927.2|6925.2|6928.2|6926.2|6922.2|6920.2|87
1666246200000|2022-10-20 06:10:00|6926.7|6924.7|6923.7|6921.7|6927.2|6925.2|6920.2|6918.2|189
1666246500000|2022-10-20 06:15:00|6924|6922|6921|6919|6924.7|6922.7|6918|6916|109
1666246800000|2022-10-20 06:20:00|6920.7|6918.7|6914.7|6912.7|6923.2|6921.2|6913.7|6911.7|58
1666247100000|2022-10-20 06:25:00|6915|6913|6916.2|6914.2|6920.7|6918.7|6914.5|6912.5|80
1666247400000|2022-10-20 06:30:00|6915.7|6913.7|6910.7|6908.7|6916.7|6914.7|6909.7|6907.7|100
1666247700000|2022-10-20 06:35:00|6911.2|6909.2|6910.7|6908.7|6911.7|6909.7|6908.7|6906.7|97
1666248000000|2022-10-20 06:40:00|6911|6909|6914.7|6912.7|6916.2|6914.2|6910.5|6908.5|125
1666248300000|2022-10-20 06:45:00|6914.5|6912.5|6917.2|6915.2|6918|6916|6913.2|6911.2|113
1666248600000|2022-10-20 06:50:00|6917.5|6915.5|6921.2|6919.2|6924|6922|6917.2|6915.2|138
1666248900000|2022-10-20 06:55:00|6921|6919|6920.2|6918.2|6924.7|6922.7|6919.5|6917.5|413
1666249200000|2022-10-20 07:00:00|6919.7|6918.7|6900.2|6899.2|6920.5|6919.5|6898|6897|3095
1666249500000|2022-10-20 07:05:00|6900|6899|6897.7|6896.7|6908.2|6907.2|6893.5|6892.5|1382
1666249800000|2022-10-20 07:10:00|6898|6897|6903.2|6902.2|6905.5|6904.5|6893.5|6892.5|1014
1666250100000|2022-10-20 07:15:00|6903|6902|6912.7|6911.7|6915|6914|6902.7|6901.7|909
1666250400000|2022-10-20 07:20:00|6912.5|6911.5|6918.7|6917.7|6923.2|6922.2|6911.7|6910.7|638
1666250700000|2022-10-20 07:25:00|6918.5|6917.5|6914.7|6913.7|6923.2|6922.2|6910.7|6909.7|493
1666251000000|2022-10-20 07:30:00|6915|6914|6917.5|6916.5|6920.7|6919.7|6907.7|6906.7|472
1666251300000|2022-10-20 07:35:00|6918.2|6917.2|6909.5|6908.5|6921.2|6920.2|6909.2|6908.2|688
1666251600000|2022-10-20 07:40:00|6909.7|6908.7|6920|6919|6920.2|6919.2|6908.2|6907.2|574
1666251900000|2022-10-20 07:45:00|6919.7|6918.7|6914.5|6913.5|6924|6923|6913.7|6912.7|432
1666252200000|2022-10-20 07:50:00|6914.7|6913.7|6918.2|6917.2|6924.2|6923.2|6914|6913|444
1666252500000|2022-10-20 07:55:00|6918|6917|6918|6917|6922.2|6921.2|6914.7|6913.7|273
1666252800000|2022-10-20 08:00:00|6918.2|6917.2|6918.7|6917.7|6921|6920|6914.7|6913.7|339
1666253100000|2022-10-20 08:05:00|6919.7|6918.7|6921.7|6920.7|6928|6927|6917.7|6916.7|433
1666253400000|2022-10-20 08:10:00|6921.5|6920.5|6912.2|6911.2|6922|6921|6911.5|6910.5|471
1666253700000|2022-10-20 08:15:00|6912.5|6911.5|6919.7|6918.7|6921.7|6920.7|6912.2|6911.2|277
1666254000000|2022-10-20 08:20:00|6920|6919|6916.5|6915.5|6921.7|6920.7|6915.7|6914.7|293
1666254300000|2022-10-20 08:25:00|6916.7|6915.7|6915.2|6914.2|6918.7|6917.7|6913.5|6912.5|237
1666254600000|2022-10-20 08:30:00|6915|6914|6921.2|6920.2|6924|6923|6910|6909|439
1666254900000|2022-10-20 08:35:00|6921.5|6920.5|6930.5|6929.5|6930.5|6929.5|6921|6920|673
1666255200000|2022-10-20 08:40:00|6930.7|6929.7|6928.2|6927.2|6932.2|6931.2|6926.2|6925.2|464
1666255500000|2022-10-20 08:45:00|6928|6927|6927.7|6926.7|6930.2|6929.2|6924.7|6923.7|235
1666255800000|2022-10-20 08:50:00|6928.2|6927.2|6921.2|6920.2|6930|6929|6920.5|6919.5|282
1666256100000|2022-10-20 08:55:00|6921|6920|6909.7|6908.7|6921|6920|6908.5|6907.5|402
1666256400000|2022-10-20 09:00:00|6910.7|6909.7|6918.5|6917.5|6920.2|6919.2|6910.5|6909.5|612
1666256700000|2022-10-20 09:05:00|6918.2|6917.2|6928.7|6927.7|6929.2|6928.2|6916.7|6915.7|373
1666257000000|2022-10-20 09:10:00|6929|6928|6924|6923|6931|6930|6923|6922|425
1666257300000|2022-10-20 09:15:00|6924.5|6923.5|6925.5|6924.5|6928.2|6927.2|6923|6922|482
1666257600000|2022-10-20 09:20:00|6925.2|6924.2|6916.7|6915.7|6925.5|6924.5|6915.2|6914.2|386
1666257900000|2022-10-20 09:25:00|6917|6916|6916|6915|6917.2|6916.2|6913.7|6912.7|254
1666258200000|2022-10-20 09:30:00|6916.5|6915.5|6918.8|6917.8|6921.2|6920.2|6915|6914|338
1666258500000|2022-10-20 09:35:00|6918.6|6917.6|6915.3|6914.3|6921.1|6920.1|6914.6|6913.6|272
1666258800000|2022-10-20 09:40:00|6915.6|6914.6|6909.6|6908.6|6916.3|6915.3|6908.8|6907.8|225
1666259100000|2022-10-20 09:45:00|6909.8|6908.8|6916.8|6915.8|6917.1|6916.1|6909.1|6908.1|362
1666259400000|2022-10-20 09:50:00|6916.6|6915.6|6914.1|6913.1|6916.6|6915.6|6911.3|6910.3|334
1666259700000|2022-10-20 09:55:00|6914.6|6913.6|6906.8|6905.8|6915.1|6914.1|6906.3|6905.3|298
1666260000000|2022-10-20 10:00:00|6907.1|6906.1|6903.6|6902.6|6908.3|6907.3|6902.6|6901.6|464
1666260300000|2022-10-20 10:05:00|6903.8|6902.8|6906.3|6905.3|6912.6|6911.6|6903.8|6902.8|319
1666260600000|2022-10-20 10:10:00|6906.6|6905.6|6907.6|6906.6|6909.1|6908.1|6905.6|6904.6|230
1666260900000|2022-10-20 10:15:00|6907.3|6906.3|6906.6|6905.6|6908.6|6907.6|6906.1|6905.1|184
1666261200000|2022-10-20 10:20:00|6906.8|6905.8|6908.3|6907.3|6909.8|6908.8|6905.1|6904.1|272
1666261500000|2022-10-20 10:25:00|6908.1|6907.1|6910.6|6909.6|6912.6|6911.6|6907.6|6906.6|238
1666261800000|2022-10-20 10:30:00|6910.3|6909.3|6914.1|6913.1|6914.8|6913.8|6909.3|6908.3|284
1666262100000|2022-10-20 10:35:00|6914.6|6913.6|6920.8|6919.8|6921.1|6920.1|6913.3|6912.3|321
1666262400000|2022-10-20 10:40:00|6920.6|6919.6|6930.3|6929.3|6933.8|6932.8|6920.3|6919.3|529
1666262700000|2022-10-20 10:45:00|6930.6|6929.6|6917.6|6916.6|6931.8|6930.8|6915.6|6914.6|363
1666263000000|2022-10-20 10:50:00|6918.1|6917.1|6923.3|6922.3|6924.8|6923.8|6915.8|6914.8|868
1666263300000|2022-10-20 10:55:00|6923.1|6922.1|6914.3|6913.3|6926.6|6925.6|6912.8|6911.8|723
1666263600000|2022-10-20 11:00:00|6913.8|6912.8|6928.6|6927.6|6928.8|6927.8|6912.6|6911.6|420
1666263900000|2022-10-20 11:05:00|6928.8|6927.8|6926.3|6925.3|6929.3|6928.3|6922.3|6921.3|289
1666264200000|2022-10-20 11:10:00|6926.1|6925.1|6930.3|6929.3|6936.1|6935.1|6926.1|6925.1|597
1666264500000|2022-10-20 11:15:00|6930.6|6929.6|6938.1|6937.1|6938.3|6937.3|6929.8|6928.8|369
1666264800000|2022-10-20 11:20:00|6938.3|6937.3|6936.6|6935.6|6939.3|6938.3|6935.1|6934.1|436
1666265100000|2022-10-20 11:25:00|6936.3|6935.3|6934.6|6933.6|6937.1|6936.1|6934.3|6933.3|326
1666265400000|2022-10-20 11:30:00|6934.3|6933.3|6932.1|6931.1|6938.1|6937.1|6929.3|6928.3|260
1666265700000|2022-10-20 11:35:00|6932.6|6931.6|6929.8|6928.8|6933.8|6932.8|6928.6|6927.6|243
1666266000000|2022-10-20 11:40:00|6929.6|6928.6|6923.4|6922.4|6929.9|6928.9|6923.4|6922.4|264
1666266300000|2022-10-20 11:45:00|6923.6|6922.6|6929.6|6928.6|6931.9|6930.9|6923.6|6922.6|268
1666266600000|2022-10-20 11:50:00|6929.9|6928.9|6928.6|6927.6|6929.9|6928.9|6925.4|6924.4|358
1666266900000|2022-10-20 11:55:00|6928.4|6927.4|6932.4|6931.4|6932.4|6931.4|6927.4|6926.4|418
1666267200000|2022-10-20 12:00:00|6932.1|6931.1|6935.1|6934.1|6936.4|6935.4|6929.1|6928.1|291
1666267500000|2022-10-20 12:05:00|6935.4|6934.4|6931.4|6930.4|6935.9|6934.9|6927.9|6926.9|211
1666267800000|2022-10-20 12:10:00|6931.1|6930.1|6930.6|6929.6|6931.9|6930.9|6927.4|6926.4|194
1666268100000|2022-10-20 12:15:00|6930.9|6929.9|6930.9|6929.9|6933.9|6932.9|6927.9|6926.9|322
1666268400000|2022-10-20 12:20:00|6931.1|6930.1|6952.9|6951.9|6952.9|6951.9|6930.6|6929.6|1499
1666268700000|2022-10-20 12:25:00|6953.1|6952.1|6946.1|6945.1|6953.1|6952.1|6942.6|6941.6|544
1666269000000|2022-10-20 12:30:00|6944.9|6943.9|6937.6|6936.6|6951.6|6950.6|6934.6|6933.6|1402
1666269300000|2022-10-20 12:35:00|6937.1|6936.1|6927.6|6926.6|6938.6|6937.6|6917.6|6916.6|1194
1666269600000|2022-10-20 12:40:00|6927.1|6926.1|6911.4|6910.4|6928.9|6927.9|6909.4|6908.4|670
1666269900000|2022-10-20 12:45:00|6911.6|6910.6|6915.9|6914.9|6917.9|6916.9|6906.9|6905.9|783
1666270200000|2022-10-20 12:50:00|6916.1|6915.1|6921.1|6920.1|6923.9|6922.9|6915.4|6914.4|666
1666270500000|2022-10-20 12:55:00|6921.4|6920.4|6909.1|6908.1|6921.9|6920.9|6909.1|6908.1|555
1666270800000|2022-10-20 13:00:00|6908.9|6907.9|6912.6|6911.6|6915.9|6914.9|6906.1|6905.1|464
1666271100000|2022-10-20 13:05:00|6912.9|6911.9|6919.6|6918.6|6921.4|6920.4|6912.4|6911.4|422
1666271400000|2022-10-20 13:10:00|6919.9|6918.9|6918.1|6917.1|6922.9|6921.9|6917.1|6916.1|394
1666271700000|2022-10-20 13:15:00|6918.4|6917.4|6918.6|6917.6|6921.9|6920.9|6915.9|6914.9|425
1666272000000|2022-10-20 13:20:00|6918.9|6917.9|6917.1|6916.1|6922.6|6921.6|6916.1|6915.1|338
1666272300000|2022-10-20 13:25:00|6916.9|6915.9|6909.6|6908.6|6917.4|6916.4|6909.6|6908.6|545
1666272600000|2022-10-20 13:30:00|6909.9|6908.9|6916.1|6915.1|6920.6|6919.6|6905.9|6904.9|1132
1666272900000|2022-10-20 13:35:00|6915.9|6914.9|6907.4|6906.4|6915.9|6914.9|6904.9|6903.9|669
1666273200000|2022-10-20 13:40:00|6907.6|6906.6|6916.1|6915.1|6917.6|6916.6|6906.4|6905.4|651
1666273500000|2022-10-20 13:45:00|6916.4|6915.4|6920.1|6919.1|6924.9|6923.9|6915.1|6914.1|1147
1666273800000|2022-10-20 13:50:00|6919.9|6918.9|6927.1|6926.1|6930.1|6929.1|6918.9|6917.9|882
1666274100000|2022-10-20 13:55:00|6926.9|6925.9|6925.6|6924.6|6932.9|6931.9|6924.9|6923.9|579
1666274400000|2022-10-20 14:00:00|6926.1|6925.1|6940.4|6939.4|6940.9|6939.9|6925.9|6924.9|1190
1666274700000|2022-10-20 14:05:00|6940.6|6939.6|6946.9|6945.9|6948.4|6947.4|6939.4|6938.4|1073
1666275000000|2022-10-20 14:10:00|6947|6946|6943.5|6942.5|6950|6949|6943|6942|786
1666275300000|2022-10-20 14:15:00|6943.2|6942.2|6952.5|6951.5|6952.5|6951.5|6941.2|6940.2|1075
1666275600000|2022-10-20 14:20:00|6953.2|6952.2|6950.7|6949.7|6955.5|6954.5|6949.5|6948.5|1419
1666275900000|2022-10-20 14:25:00|6951|6950|6951|6950|6951.5|6950.5|6945|6944|730
1666276200000|2022-10-20 14:30:00|6951.5|6950.5|6942|6941|6953|6952|6940|6939|823
1666276500000|2022-10-20 14:35:00|6942.2|6941.2|6943.5|6942.5|6945.2|6944.2|6940.5|6939.5|742
1666276800000|2022-10-20 14:40:00|6943.7|6942.7|6940.5|6939.5|6944.7|6943.7|6935.5|6934.5|609
1666277100000|2022-10-20 14:45:00|6940.7|6939.7|6939.2|6938.2|6944.5|6943.5|6936.5|6935.5|660
1666277400000|2022-10-20 14:50:00|6939|6938|6935.5|6934.5|6941|6940|6935.5|6934.5|397
1666277700000|2022-10-20 14:55:00|6935.2|6934.2|6941.7|6940.7|6943.7|6942.7|6935|6934|754
1666278000000|2022-10-20 15:00:00|6942.2|6941.2|6943.5|6942.5|6945.5|6944.5|6939|6938|683
1666278300000|2022-10-20 15:05:00|6943.2|6942.2|6944|6943|6947|6946|6943|6942|694
1666278600000|2022-10-20 15:10:00|6944.2|6943.2|6949.5|6948.5|6950.5|6949.5|6941|6940|930
1666278900000|2022-10-20 15:15:00|6949.7|6948.7|6943.5|6942.5|6951|6950|6942.5|6941.5|644
1666279200000|2022-10-20 15:20:00|6943.7|6942.7|6947.5|6946.5|6949|6948|6943.5|6942.5|1165
1666279500000|2022-10-20 15:25:00|6947.2|6946.2|6942.7|6940.7|6948|6947|6937.2|6936.2|2713
1666279800000|2022-10-20 15:30:00|6942.5|6940.5|6945.7|6943.7|6949|6947|6939.2|6937.2|4221
1666280100000|2022-10-20 15:35:00|6946.5|6944.5|6949|6947|6951|6949|6944.5|6942.5|1075
1666280400000|2022-10-20 15:40:00|6949.5|6947.5|6946.2|6944.2|6951.5|6949.5|6945.5|6943.5|536
1666280700000|2022-10-20 15:45:00|6946.5|6944.5|6942.5|6940.5|6947.7|6945.7|6941|6939|442
1666281000000|2022-10-20 15:50:00|6942.2|6940.2|6943.2|6941.2|6947|6945|6941|6939|478
1666281300000|2022-10-20 15:55:00|6943|6941|6936.7|6934.7|6943.7|6941.7|6934.5|6932.5|151
1666281600000|2022-10-20 16:00:00|6937|6935|6932.2|6930.2|6939.2|6937.2|6929.2|6927.2|365
1666281900000|2022-10-20 16:05:00|6932|6930|6926.5|6924.5|6934|6932|6924.5|6922.5|348
1666282200000|2022-10-20 16:10:00|6926.2|6924.2|6923|6921|6929.5|6927.5|6921.7|6919.7|553
1666282500000|2022-10-20 16:15:00|6923.2|6921.2|6929.2|6927.2|6931.2|6929.2|6922|6920|235
1666282800000|2022-10-20 16:20:00|6929|6927|6923.7|6921.7|6929.2|6927.2|6920.5|6918.5|160
1666283100000|2022-10-20 16:25:00|6924|6922|6923|6921|6924.5|6922.5|6919|6917|363
1666283400000|2022-10-20 16:30:00|6922.7|6920.7|6922.2|6920.2|6927.5|6925.5|6921.2|6919.2|88
1666283700000|2022-10-20 16:35:00|6922|6920|6918.7|6916.7|6923.5|6921.5|6917|6915|104
1666284000000|2022-10-20 16:40:00|6919|6917|6918.5|6916.5|6922.7|6920.7|6917.7|6915.7|70
1666284300000|2022-10-20 16:45:00|6918.7|6916.7|6918|6916|6919|6917|6913.7|6911.7|317
1666284600000|2022-10-20 16:50:00|6918.2|6916.2|6915.5|6913.5|6918.7|6916.7|6912.7|6910.7|166
1666284900000|2022-10-20 16:55:00|6915.2|6913.2|6920|6918|6920.2|6918.2|6913.5|6911.5|121
1666285200000|2022-10-20 17:00:00|6919.7|6917.7|6921.2|6919.2|6922|6920|6915.2|6913.2|92
1666285500000|2022-10-20 17:05:00|6921|6919|6911.5|6909.5|6921.2|6919.2|6906.5|6904.5|388
1666285800000|2022-10-20 17:10:00|6911.2|6909.2|6915.2|6913.2|6918.2|6916.2|6910.2|6908.2|90
1666286100000|2022-10-20 17:15:00|6915|6913|6914.5|6912.5|6916.7|6914.7|6912.2|6910.2|172
1666286400000|2022-10-20 17:20:00|6914.2|6912.2|6916.7|6914.7|6920.7|6918.7|6913.7|6911.7|261
1666286700000|2022-10-20 17:25:00|6917|6915|6920.7|6918.7|6922|6920|6916.7|6914.7|110
1666287000000|2022-10-20 17:30:00|6920.5|6918.5|6919.2|6917.2|6921.2|6919.2|6915.5|6913.5|116
1666287300000|2022-10-20 17:35:00|6918.7|6916.7|6918|6916|6923|6921|6917.2|6915.2|96
1666287600000|2022-10-20 17:40:00|6917.5|6915.5|6916.7|6914.7|6919.5|6917.5|6912.5|6910.5|113
1666287900000|2022-10-20 17:45:00|6916.5|6914.5|6909.2|6907.2|6917.7|6915.7|6908.2|6906.2|260
1666288200000|2022-10-20 17:50:00|6909|6907|6910|6908|6911.2|6909.2|6905.5|6903.5|362
1666288500000|2022-10-20 17:55:00|6909.7|6907.7|6916|6914|6916.5|6914.5|6908|6906|139
1666288800000|2022-10-20 18:00:00|6915.2|6913.2|6913.5|6911.5|6916.2|6914.2|6912.2|6910.2|143
1666289100000|2022-10-20 18:05:00|6913.7|6911.7|6908.2|6906.2|6914|6912|6905.7|6903.7|116
1666289400000|2022-10-20 18:10:00|6908.5|6906.5|6906.2|6904.2|6909.5|6907.5|6904.2|6902.2|110
1666289700000|2022-10-20 18:15:00|6906|6904|6909.5|6907.5|6909.7|6907.7|6904.7|6902.7|178
1666290000000|2022-10-20 18:20:00|6909.2|6907.2|6906.2|6904.2|6909.7|6907.7|6904.7|6902.7|135
1666290300000|2022-10-20 18:25:00|6906|6904|6904.7|6902.7|6907.7|6905.7|6904.2|6902.2|147
1666290600000|2022-10-20 18:30:00|6904.5|6902.5|6910.7|6908.7|6911.5|6909.5|6903.2|6901.2|165
1666290900000|2022-10-20 18:35:00|6910.5|6908.5|6910.7|6908.7|6913|6911|6908.5|6906.5|131
1666291200000|2022-10-20 18:40:00|6910.5|6908.5|6904.7|6902.7|6911|6909|6904|6902|111
1666291500000|2022-10-20 18:45:00|6904.5|6902.5|6908|6906|6910.5|6908.5|6903.5|6901.5|144
1666291800000|2022-10-20 18:50:00|6907.7|6905.7|6914.7|6912.7|6916.2|6914.2|6906.2|6904.2|175
1666292100000|2022-10-20 18:55:00|6915|6913|6917|6915|6921|6919|6913.2|6911.2|156
1666292400000|2022-10-20 19:00:00|6917.2|6915.2|6917.2|6915.2|6920.7|6918.7|6916.7|6914.7|100
1666292700000|2022-10-20 19:05:00|6916.7|6914.7|6922.5|6920.5|6924.7|6922.7|6916.7|6914.7|133
1666293000000|2022-10-20 19:10:00|6922.7|6920.7|6921.5|6919.5|6924|6922|6917.7|6915.7|74
1666293300000|2022-10-20 19:15:00|6921.7|6919.7|6915.7|6913.7|6921.7|6919.7|6915|6913|85
1666293600000|2022-10-20 19:20:00|6916|6914|6913.2|6911.2|6916.5|6914.5|6910|6908|137
1666293900000|2022-10-20 19:25:00|6913|6911|6913.5|6911.5|6914.7|6912.7|6908.7|6906.7|136
1666294200000|2022-10-20 19:30:00|6913|6911|6908|6906|6914.2|6912.2|6907.2|6905.2|114
1666294500000|2022-10-20 19:35:00|6907.5|6905.5|6912|6910|6915.5|6913.5|6906.7|6904.7|97
1666294800000|2022-10-20 19:40:00|6911.7|6909.7|6918.5|6916.5|6919|6917|6911|6909|97
1666295100000|2022-10-20 19:45:00|6918.2|6916.2|6922.2|6920.2|6923.7|6921.7|6916.5|6914.5|251
1666295400000|2022-10-20 19:50:00|6922|6920|6930.5|6928.5|6932.5|6930.5|6921.7|6919.7|584
1666295700000|2022-10-20 19:55:00|6930.2|6928.2|6922.1|6918.1|6933|6931|6920.7|6917.6|1124
1666296000000|2022-10-20 20:00:00|6922.3|6918.3|6927.1|6923.1|6927.6|6923.6|6921.4|6917.4|0
1666296300000|2022-10-20 20:05:00|6927.2|6923.2|6931.9|6927.9|6932.2|6928.2|6925.7|6921.7|0
1666296600000|2022-10-20 20:10:00|6930.6|6926.6|6930.9|6926.9|6933.6|6929.6|6922.2|6918.2|0
1666296900000|2022-10-20 20:15:00|6930.8|6926.8|6926.2|6922.2|6930.9|6926.9|6923.5|6919.5|0
1666297200000|2022-10-20 20:20:00|6926.3|6922.3|6921.7|6917.7|6926.5|6922.5|6921.3|6917.3|0
1666297500000|2022-10-20 20:25:00|6921.6|6917.6|6923.5|6919.5|6923.7|6919.7|6921.4|6917.4|0
1666297800000|2022-10-20 20:30:00|6923.4|6919.4|6924|6920|6926.9|6922.9|6920.1|6916.1|0
1666298100000|2022-10-20 20:35:00|6924.1|6920.1|6924.1|6920.1|6925.8|6921.8|6923.2|6919.2|0
1666298400000|2022-10-20 20:40:00|6923.9|6919.9|6925|6921|6925.9|6921.9|6923.2|6919.2|0
1666298700000|2022-10-20 20:45:00|6925.1|6921.1|6925.3|6921.3|6926.2|6922.2|6924.1|6920.1|0
1666299000000|2022-10-20 20:50:00|6925.4|6921.4|6924.8|6920.8|6926.5|6922.5|6923.4|6919.4|0
1666299300000|2022-10-20 20:55:00|6924.9|6920.9|6925.2|6921.2|6927.4|6923.4|6922.9|6918.9|0
1666299600000|2022-10-20 21:00:00|6925|6921|6924.4|6920.4|6925|6921|6924.3|6920.3|0
1666299900000|2022-10-20 21:05:00|6924.6|6920.6|6925.2|6921.2|6926|6922|6924.3|6920.3|0
1666300200000|2022-10-20 21:10:00|6925.3|6921.3|6925.4|6921.4|6925.7|6921.7|6924.4|6920.4|0
1666300500000|2022-10-20 21:15:00|6925.5|6921.5|6926.5|6922.5|6926.5|6922.5|6925.4|6921.4|0
1666300800000|2022-10-20 21:20:00|6926.4|6922.4|6926.5|6922.5|6927|6923|6926|6922|0
1666301100000|2022-10-20 21:25:00|6926.4|6922.4|6926.3|6922.3|6927.1|6923.1|6926.1|6922.1|0
1666301400000|2022-10-20 21:30:00|6926.5|6922.5|6926.2|6922.2|6926.7|6922.7|6926|6922|0
1666301700000|2022-10-20 21:35:00|6926.1|6922.1|6926.4|6922.4|6926.9|6922.9|6926|6922|0
1666302000000|2022-10-20 21:40:00|6926.3|6922.3|6926|6922|6926.3|6922.3|6925.7|6921.7|0
1666302300000|2022-10-20 21:45:00|6926.1|6922.1|6925.8|6921.8|6926.2|6922.2|6925.8|6921.8|0
1666302600000|2022-10-20 21:50:00|6925.7|6921.7|6925.4|6921.4|6925.8|6921.8|6925.1|6921.1|0
1666302900000|2022-10-20 21:55:00|6925.3|6921.3|6925.2|6921.2|6925.7|6921.7|6925.1|6921.1|0
1666303200000|2022-10-20 22:00:00|6925.7|6921.7|6922.7|6918.7|6926.6|6922.6|6919.2|6915.2|0
1666303500000|2022-10-20 22:05:00|6922.6|6918.6|6917.7|6913.7|6923|6919|6917.7|6913.7|0
1666303800000|2022-10-20 22:10:00|6917.8|6913.8|6918.8|6914.8|6920.6|6916.6|6916.7|6912.7|0
1666304100000|2022-10-20 22:15:00|6918.7|6914.7|6917.5|6913.5|6920.3|6916.3|6917.5|6913.5|0
1666304400000|2022-10-20 22:20:00|6917.6|6913.6|6920.4|6916.4|6920.4|6916.4|6916.6|6912.6|0
1666304700000|2022-10-20 22:25:00|6920.3|6916.3|6914.8|6910.8|6920.3|6916.3|6914.8|6910.8|0
1666305000000|2022-10-20 22:30:00|6914.7|6910.7|6911.1|6907.1|6915.4|6911.4|6905.9|6901.9|0
1666305300000|2022-10-20 22:35:00|6911.2|6907.2|6910.6|6906.6|6911.7|6907.7|6909|6905|0
1666305600000|2022-10-20 22:40:00|6910.7|6906.7|6910.8|6906.8|6911.4|6907.4|6909.7|6905.7|0
1666305900000|2022-10-20 22:45:00|6910.7|6906.7|6908.4|6904.4|6910.7|6906.7|6907.8|6903.8|0
1666306200000|2022-10-20 22:50:00|6908.5|6904.5|6911.7|6907.7|6911.7|6907.7|6908.4|6904.4|0
1666306500000|2022-10-20 22:55:00|6911.8|6907.8|6910.3|6906.3|6911.8|6907.8|6909.7|6905.7|0
1666306800000|2022-10-20 23:00:00|6910.4|6906.4|6910.9|6906.9|6912.3|6908.3|6909.4|6905.4|0
1666307100000|2022-10-20 23:05:00|6910.8|6906.8|6907|6903|6910.9|6906.9|6905|6901|0
1666307400000|2022-10-20 23:10:00|6907.1|6903.1|6904.3|6900.3|6907.3|6903.3|6903.6|6899.6|0
1666307700000|2022-10-20 23:15:00|6904.2|6900.2|6905|6901|6905.3|6901.3|6902.8|6898.8|0
1666308000000|2022-10-20 23:20:00|6905.1|6901.1|6904.7|6900.7|6906.1|6902.1|6904.3|6900.3|0
1666308300000|2022-10-20 23:25:00|6904.6|6900.6|6904.1|6900.1|6906|6902|6903.5|6899.5|0
1666308600000|2022-10-20 23:30:00|6903.9|6899.9|6906.5|6902.5|6909.3|6905.3|6903.5|6899.5|0
1666308900000|2022-10-20 23:35:00|6906.6|6902.6|6909.4|6905.4|6909.7|6905.7|6905.9|6901.9|0
1666309200000|2022-10-20 23:40:00|6909.3|6905.3|6910.9|6906.9|6910.9|6906.9|6908.8|6904.8|0
1666309500000|2022-10-20 23:45:00|6910.8|6906.8|6908.8|6904.8|6910.9|6906.9|6908.8|6904.8|0
1666309800000|2022-10-20 23:50:00|6908.7|6904.7|6908.2|6904.2|6909.7|6905.7|6907.6|6903.6|0
1666310100000|2022-10-20 23:55:00|6908.3|6904.3|6909.9|6905.9|6911.2|6907.2|6908.3|6904.3|0
1666310400000|2022-10-21 00:00:00|6910|6906|6905.2|6902.2|6910.2|6906.2|6903.7|6900.7|70
1666310700000|2022-10-21 00:05:00|6906.5|6903.5|6904.5|6901.5|6909|6906|6900|6897|70
1666311000000|2022-10-21 00:10:00|6903.7|6900.7|6905.5|6902.5|6906.5|6903.5|6903|6900|18
1666311300000|2022-10-21 00:15:00|6905.2|6902.2|6905|6902|6910.5|6907.5|6901.2|6898.2|34
1666311600000|2022-10-21 00:20:00|6904.5|6901.5|6904.7|6901.7|6905.7|6902.7|6904.5|6901.5|8
1666311900000|2022-10-21 00:25:00|6905|6902|6905.2|6902.2|6905.7|6902.7|6902.5|6899.5|18
1666312200000|2022-10-21 00:30:00|6904.7|6901.7|6902|6899|6904.7|6901.7|6899.5|6896.5|30
1666312500000|2022-10-21 00:35:00|6901.7|6898.7|6912.5|6909.5|6912.5|6909.5|6901.7|6898.7|18
1666312800000|2022-10-21 00:40:00|6912.7|6909.7|6913.7|6910.7|6914.2|6911.2|6911.2|6908.2|34
1666313100000|2022-10-21 00:45:00|6913.5|6910.5|6913.2|6910.2|6913.7|6910.7|6910.2|6907.2|54
1666313400000|2022-10-21 00:50:00|6912.2|6909.2|6916.5|6913.5|6918.5|6915.5|6912|6909|20
1666313700000|2022-10-21 00:55:00|6916.2|6913.2|6913.5|6910.5|6916.2|6913.2|6913.2|6910.2|20
1666314000000|2022-10-21 01:00:00|6914|6911|6911|6908|6914.2|6911.2|6910.5|6907.5|7
1666314300000|2022-10-21 01:05:00|6910.7|6907.7|6906|6903|6910.7|6907.7|6905.7|6902.7|13
1666314600000|2022-10-21 01:10:00|6905.5|6902.5|6907.2|6904.2|6909.5|6906.5|6905.2|6902.2|37
1666314900000|2022-10-21 01:15:00|6907.5|6904.5|6913|6910|6915.7|6912.7|6907|6904|32
1666315200000|2022-10-21 01:20:00|6912.7|6909.7|6909.7|6906.7|6912.7|6909.7|6908|6905|17
1666315500000|2022-10-21 01:25:00|6909.2|6906.2|6911|6908|6911.2|6908.2|6905.7|6902.7|26
1666315800000|2022-10-21 01:30:00|6910.7|6907.7|6909|6906|6912|6909|6908|6905|28
1666316100000|2022-10-21 01:35:00|6908.7|6905.7|6911.2|6908.2|6913.2|6910.2|6905.5|6902.5|31
1666316400000|2022-10-21 01:40:00|6911.7|6908.7|6910.7|6907.7|6913|6910|6908.2|6905.2|8
1666316700000|2022-10-21 01:45:00|6910.5|6907.5|6912.7|6909.7|6913.7|6910.7|6908.7|6905.7|11
1666317000000|2022-10-21 01:50:00|6912.5|6909.5|6910.7|6907.7|6913.5|6910.5|6909.7|6906.7|14
1666317300000|2022-10-21 01:55:00|6911|6908|6907.2|6904.2|6912.2|6909.2|6907.2|6904.2|34
1666317600000|2022-10-21 02:00:00|6906.7|6903.7|6910.7|6907.7|6912.2|6909.2|6905.7|6902.7|23
1666317900000|2022-10-21 02:05:00|6910.5|6907.5|6909.7|6906.7|6912.2|6909.2|6909|6906|17
1666318200000|2022-10-21 02:10:00|6910|6907|6909.7|6906.7|6913|6910|6909.5|6906.5|4
1666318500000|2022-10-21 02:15:00|6909.5|6906.5|6913.5|6910.5|6913.7|6910.7|6909|6906|23
1666318800000|2022-10-21 02:20:00|6913.2|6910.2|6915.5|6912.5|6918.2|6915.2|6913|6910|22
1666319100000|2022-10-21 02:25:00|6915.7|6912.7|6916.2|6913.2|6916.2|6913.2|6914.5|6911.5|12
1666319400000|2022-10-21 02:30:00|6916.5|6913.5|6920|6917|6920.2|6917.2|6916.5|6913.5|15
1666319700000|2022-10-21 02:35:00|6919.7|6916.7|6917.7|6914.7|6920.2|6917.2|6916.7|6913.7|11
1666320000000|2022-10-21 02:40:00|6917.2|6914.2|6919.2|6916.2|6919.2|6916.2|6916|6913|13
1666320300000|2022-10-21 02:45:00|6919.5|6916.5|6916|6913|6923|6920|6915.2|6912.2|87
1666320600000|2022-10-21 02:50:00|6915.7|6912.7|6917.7|6914.7|6918.5|6915.5|6914.7|6911.7|47
1666320900000|2022-10-21 02:55:00|6918.2|6915.2|6924.2|6921.2|6924.7|6921.7|6916.7|6913.7|124
1666321200000|2022-10-21 03:00:00|6923.5|6920.5|6927.2|6924.2|6928.2|6925.2|6923.2|6920.2|30
1666321500000|2022-10-21 03:05:00|6927|6924|6925|6922|6927|6924|6923.2|6920.2|14
1666321800000|2022-10-21 03:10:00|6924.7|6921.7|6924.5|6921.5|6925.7|6922.7|6923.5|6920.5|12
1666322100000|2022-10-21 03:15:00|6924.7|6921.7|6923.5|6920.5|6925|6922|6922|6919|16
1666322400000|2022-10-21 03:20:00|6923.7|6920.7|6920.2|6917.2|6923.7|6920.7|6920.2|6917.2|7
1666322700000|2022-10-21 03:25:00|6920.5|6917.5|6922|6919|6923|6920|6920.5|6917.5|8
1666323000000|2022-10-21 03:30:00|6922.2|6919.2|6921.7|6918.7|6923.5|6920.5|6920.2|6917.2|5
1666323300000|2022-10-21 03:35:00|6922|6919|6917.5|6914.5|6922.2|6919.2|6917.5|6914.5|9
1666323600000|2022-10-21 03:40:00|6917.7|6914.7|6913.5|6910.5|6918.7|6915.7|6913.5|6910.5|7
1666323900000|2022-10-21 03:45:00|6913.2|6910.2|6915.5|6912.5|6915.5|6912.5|6913.2|6910.2|23
1666324200000|2022-10-21 03:50:00|6915.2|6912.2|6914.5|6911.5|6915.5|6912.5|6912.7|6909.7|28
1666324500000|2022-10-21 03:55:00|6914.7|6911.7|6913.5|6910.5|6914.7|6911.7|6911.5|6908.5|17
1666324800000|2022-10-21 04:00:00|6913.2|6910.2|6910.7|6907.7|6913.7|6910.7|6910.5|6907.5|26
1666325100000|2022-10-21 04:05:00|6910.5|6907.5|6910.2|6907.2|6910.7|6907.7|6909|6906|19
1666325400000|2022-10-21 04:10:00|6910.5|6907.5|6909|6906|6910.5|6907.5|6908|6905|18
1666325700000|2022-10-21 04:15:00|6908.7|6905.7|6910|6907|6911|6908|6908|6905|5
1666326000000|2022-10-21 04:20:00|6910.2|6907.2|6913.2|6910.2|6913.5|6910.5|6910.2|6907.2|21
1666326300000|2022-10-21 04:25:00|6913|6910|6914.5|6911.5|6916.2|6913.2|6913|6910|13
1666326600000|2022-10-21 04:30:00|6915.2|6912.2|6916|6913|6916.7|6913.7|6913.5|6910.5|14
1666326900000|2022-10-21 04:35:00|6915.7|6912.7|6915.2|6912.2|6916|6913|6915.2|6912.2|6
1666327200000|2022-10-21 04:40:00|6915.5|6912.5|6918.2|6915.2|6918.2|6915.2|6915.5|6912.5|7
1666327500000|2022-10-21 04:45:00|6917.5|6914.5|6918|6915|6920.2|6917.2|6917.5|6914.5|17
1666327800000|2022-10-21 04:50:00|6917.5|6914.5|6917.2|6914.2|6918|6915|6915.7|6912.7|17
1666328100000|2022-10-21 04:55:00|6917|6914|6916.2|6913.2|6917.7|6914.7|6913.2|6910.2|32
1666328400000|2022-10-21 05:00:00|6916.5|6913.5|6913.5|6910.5|6917|6914|6911.5|6908.5|45
1666328700000|2022-10-21 05:05:00|6913.2|6910.2|6909.5|6906.5|6913.5|6910.5|6908.2|6905.2|54
1666329000000|2022-10-21 05:10:00|6909.2|6906.2|6908|6905|6909.5|6906.5|6907|6904|29
1666329300000|2022-10-21 05:15:00|6907.7|6904.7|6907.7|6904.7|6908.7|6905.7|6906.5|6903.5|32
1666329600000|2022-10-21 05:20:00|6907.5|6904.5|6906.7|6903.7|6909.5|6906.5|6905.7|6902.7|38
1666329900000|2022-10-21 05:25:00|6907.2|6904.2|6905.7|6902.7|6908.5|6905.5|6905.7|6902.7|68
1666330200000|2022-10-21 05:30:00|6905.5|6902.5|6905.2|6902.2|6906.2|6903.2|6904.2|6901.2|36
1666330500000|2022-10-21 05:35:00|6905|6902|6909|6906|6909.2|6906.2|6904.7|6901.7|32
1666330800000|2022-10-21 05:40:00|6908.7|6905.7|6907.2|6904.2|6909.2|6906.2|6905.7|6902.7|14
1666331100000|2022-10-21 05:45:00|6907|6904|6906.5|6903.5|6908.7|6905.7|6906|6903|15
1666331400000|2022-10-21 05:50:00|6906.2|6903.2|6906.5|6903.5|6907|6904|6905.7|6902.7|11
1666331700000|2022-10-21 05:55:00|6906.2|6903.2|6904.7|6901.7|6906.7|6903.7|6904|6901|16
1666332000000|2022-10-21 06:00:00|6904.5|6901.5|6906.2|6904.2|6908.7|6906.7|6901.7|6899.7|225
1666332300000|2022-10-21 06:05:00|6905.7|6903.7|6912|6910|6915.2|6913.2|6904.2|6902.2|81
1666332600000|2022-10-21 06:10:00|6911.7|6909.7|6915|6913|6915.2|6913.2|6910|6908|121
1666332900000|2022-10-21 06:15:00|6914.5|6912.5|6906.5|6904.5|6915.2|6913.2|6906.5|6904.5|157
1666333200000|2022-10-21 06:20:00|6906.7|6904.7|6907.2|6905.2|6911.7|6909.7|6906|6904|84
1666333500000|2022-10-21 06:25:00|6906.7|6904.7|6906.2|6904.2|6908.2|6906.2|6905.5|6903.5|65
1666333800000|2022-10-21 06:30:00|6906|6904|6906.7|6904.7|6910.7|6908.7|6904.5|6902.5|150
1666334100000|2022-10-21 06:35:00|6907|6905|6907.7|6905.7|6909.2|6907.2|6905|6903|131
1666334400000|2022-10-21 06:40:00|6907.5|6905.5|6908.5|6906.5|6910.2|6908.2|6906.5|6904.5|98
1666334700000|2022-10-21 06:45:00|6908.7|6906.7|6911|6909|6912.7|6910.7|6908.7|6906.7|187
1666335000000|2022-10-21 06:50:00|6910.7|6908.7|6908.2|6906.2|6912.2|6910.2|6907.5|6905.5|187
1666335300000|2022-10-21 06:55:00|6908|6906|6902.5|6900.5|6908.2|6906.2|6901.5|6899.5|392
1666335600000|2022-10-21 07:00:00|6902|6901|6903.5|6902.5|6911|6910|6896.5|6895.5|3738
1666335900000|2022-10-21 07:05:00|6904|6903|6902|6901|6905.7|6904.7|6892|6891|1526
1666336200000|2022-10-21 07:10:00|6901.7|6900.7|6898.2|6897.2|6905.5|6904.5|6896.5|6895.5|1124
1666336500000|2022-10-21 07:15:00|6898.5|6897.5|6916|6915|6919.5|6918.5|6897.7|6896.7|1216
1666336800000|2022-10-21 07:20:00|6915.7|6914.7|6934.7|6933.7|6937|6936|6915.7|6914.7|842
1666337100000|2022-10-21 07:25:00|6934.5|6933.5|6930.5|6929.5|6936.5|6935.5|6926.2|6925.2|603
1666337400000|2022-10-21 07:30:00|6929.7|6928.7|6927.5|6926.5|6931.5|6930.5|6924.7|6923.7|614
1666337700000|2022-10-21 07:35:00|6927.7|6926.7|6933.7|6932.7|6936.2|6935.2|6927|6926|570
1666338000000|2022-10-21 07:40:00|6933.5|6932.5|6923.2|6922.2|6934.2|6933.2|6923|6922|494
1666338300000|2022-10-21 07:45:00|6923.5|6922.5|6922.9|6921.9|6926.6|6925.6|6919.5|6918.5|709
1666338600000|2022-10-21 07:50:00|6923.4|6922.4|6914.4|6913.4|6926.6|6925.6|6913.6|6912.6|505
1666338900000|2022-10-21 07:55:00|6914.6|6913.6|6911.4|6910.4|6916.1|6915.1|6907.1|6906.1|595
1666339200000|2022-10-21 08:00:00|6910.6|6909.6|6906.6|6905.6|6913.4|6912.4|6902.9|6901.9|812
1666339500000|2022-10-21 08:05:00|6906.9|6905.9|6899.9|6898.9|6907.1|6906.1|6899.1|6898.1|698
1666339800000|2022-10-21 08:10:00|6900.1|6899.1|6900.4|6899.4|6901.9|6900.9|6896.9|6895.9|482
1666340100000|2022-10-21 08:15:00|6899.9|6898.9|6897.6|6896.6|6902.1|6901.1|6892.4|6891.4|625
1666340400000|2022-10-21 08:20:00|6897.9|6896.9|6892.6|6891.6|6897.9|6896.9|6886.6|6885.6|582
1666340700000|2022-10-21 08:25:00|6892.1|6891.1|6896.4|6895.4|6897.1|6896.1|6890.6|6889.6|426
1666341000000|2022-10-21 08:30:00|6896.6|6895.6|6893.9|6892.9|6896.6|6895.6|6890.1|6889.1|440
1666341300000|2022-10-21 08:35:00|6893.6|6892.6|6891.6|6890.6|6897.9|6896.9|6889.6|6888.6|390
1666341600000|2022-10-21 08:40:00|6891.4|6890.4|6886.6|6885.6|6893.4|6892.4|6886.1|6885.1|705
1666341900000|2022-10-21 08:45:00|6886.4|6885.4|6895.6|6894.6|6895.6|6894.6|6882.6|6881.6|756
1666342200000|2022-10-21 08:50:00|6895.4|6894.4|6888.6|6887.6|6895.4|6894.4|6886.9|6885.9|582
1666342500000|2022-10-21 08:55:00|6888.4|6887.4|6888.4|6887.4|6893.6|6892.6|6886.9|6885.9|589
1666342800000|2022-10-21 09:00:00|6888.6|6887.6|6891.4|6890.4|6895.9|6894.9|6886.9|6885.9|650
1666343100000|2022-10-21 09:05:00|6891.1|6890.1|6882.9|6881.9|6892.4|6891.4|6876.4|6875.4|938
1666343400000|2022-10-21 09:10:00|6883.1|6882.1|6880.1|6879.1|6890.9|6889.9|6877.6|6876.6|4696
1666343700000|2022-10-21 09:15:00|6879.9|6878.9|6875.4|6874.4|6881.9|6880.9|6873.6|6872.6|1786
1666344000000|2022-10-21 09:20:00|6876.4|6875.4|6871.1|6870.1|6879.9|6878.9|6868.9|6867.9|967
1666344300000|2022-10-21 09:25:00|6871.4|6870.4|6884.6|6883.6|6885.1|6884.1|6870.1|6869.1|482
1666344600000|2022-10-21 09:30:00|6884.4|6883.4|6885.9|6884.9|6886.9|6885.9|6880.9|6879.9|860
1666344900000|2022-10-21 09:35:00|6885.6|6884.6|6889.1|6888.1|6894.4|6893.4|6884.1|6883.1|488
1666345200000|2022-10-21 09:40:00|6888.9|6887.9|6885.9|6884.9|6889.6|6888.6|6881.6|6880.6|457
1666345500000|2022-10-21 09:45:00|6885.6|6884.6|6893.9|6892.9|6894.1|6893.1|6885.6|6884.6|411
1666345800000|2022-10-21 09:50:00|6893.6|6892.6|6892.1|6891.1|6893.6|6892.6|6882.4|6881.4|1163
1666346100000|2022-10-21 09:55:00|6891.9|6890.9|6886.1|6885.1|6892.1|6891.1|6883.6|6882.6|736
1666346400000|2022-10-21 10:00:00|6885.9|6884.9|6897.4|6896.4|6898.1|6897.1|6884.9|6883.9|486
1666346700000|2022-10-21 10:05:00|6897.1|6896.1|6892.9|6891.9|6898.1|6897.1|6889.4|6888.4|526
1666347000000|2022-10-21 10:10:00|6893.1|6892.1|6886.9|6885.9|6893.4|6892.4|6886.6|6885.6|389
1666347300000|2022-10-21 10:15:00|6887.1|6886.1|6884.4|6883.4|6887.9|6886.9|6881.9|6880.9|365
1666347600000|2022-10-21 10:20:00|6884.6|6883.6|6884.4|6883.4|6887.1|6886.1|6881.9|6880.9|434
1666347900000|2022-10-21 10:25:00|6884.1|6883.1|6886.6|6885.6|6887.6|6886.6|6883.1|6882.1|240
1666348200000|2022-10-21 10:30:00|6886.9|6885.9|6882.1|6881.1|6887.6|6886.6|6880.9|6879.9|215
1666348500000|2022-10-21 10:35:00|6882.4|6881.4|6885.1|6884.1|6886.1|6885.1|6880.9|6879.9|201
1666348800000|2022-10-21 10:40:00|6884.9|6883.9|6883.4|6882.4|6887.6|6886.6|6882.9|6881.9|208
1666349100000|2022-10-21 10:45:00|6883.1|6882.1|6884.1|6883.1|6886.1|6885.1|6882.1|6881.1|239
1666349400000|2022-10-21 10:50:00|6883.9|6882.9|6885.1|6884.1|6887.4|6886.4|6881.4|6880.4|420
1666349700000|2022-10-21 10:55:00|6885.4|6884.4|6888.9|6887.9|6888.9|6887.9|6883.6|6882.6|584
1666350000000|2022-10-21 11:00:00|6889.1|6888.1|6891.9|6890.9|6894.9|6893.9|6887.1|6886.1|882
1666350300000|2022-10-21 11:05:00|6891.6|6890.6|6892.4|6891.4|6898.1|6897.1|6890.1|6889.1|443
1666350600000|2022-10-21 11:10:00|6892.1|6891.1|6889.6|6888.6|6893.1|6892.1|6886.9|6885.9|231
1666350900000|2022-10-21 11:15:00|6889.9|6888.9|6894.4|6893.4|6898.1|6897.1|6889.6|6888.6|270
1666351200000|2022-10-21 11:20:00|6894.6|6893.6|6894.1|6893.1|6899.1|6898.1|6890.4|6889.4|253
1666351500000|2022-10-21 11:25:00|6893.9|6892.9|6893.4|6892.4|6895.9|6894.9|6891.4|6890.4|139
1666351800000|2022-10-21 11:30:00|6893.6|6892.6|6895.4|6894.4|6897.4|6896.4|6890.6|6889.6|423
1666352100000|2022-10-21 11:35:00|6894.9|6893.9|6893.6|6892.6|6897.4|6896.4|6893.1|6892.1|130
1666352400000|2022-10-21 11:40:00|6893.2|6892.2|6894.2|6893.2|6897.5|6896.5|6892.2|6891.2|472
1666352700000|2022-10-21 11:45:00|6894.5|6893.5|6895.7|6894.7|6898.2|6897.2|6893|6892|225
1666353000000|2022-10-21 11:50:00|6895.5|6894.5|6891.5|6890.5|6896.5|6895.5|6891|6890|162
1666353300000|2022-10-21 11:55:00|6890.5|6889.5|6888.5|6887.5|6892|6891|6887.5|6886.5|303
1666353600000|2022-10-21 12:00:00|6888.2|6887.2|6881.7|6880.7|6891.5|6890.5|6880.5|6879.5|443
1666353900000|2022-10-21 12:05:00|6881.5|6880.5|6882.5|6881.5|6885.2|6884.2|6881|6880|352
1666354200000|2022-10-21 12:10:00|6882.2|6881.2|6876.5|6875.5|6883.5|6882.5|6876|6875|586
1666354500000|2022-10-21 12:15:00|6876.2|6875.2|6868.5|6867.5|6877.2|6876.2|6865|6864|1136
1666354800000|2022-10-21 12:20:00|6868.2|6867.2|6870.7|6869.7|6872.7|6871.7|6862|6861|548
1666355100000|2022-10-21 12:25:00|6870.5|6869.5|6870.5|6869.5|6874|6873|6869.7|6868.7|937
1666355400000|2022-10-21 12:30:00|6870|6869|6871.5|6870.5|6872|6871|6866|6865|531
1666355700000|2022-10-21 12:35:00|6872|6871|6874.2|6873.2|6875|6874|6869.5|6868.5|287
1666356000000|2022-10-21 12:40:00|6874|6873|6877.5|6876.5|6882|6881|6871.7|6870.7|379
1666356300000|2022-10-21 12:45:00|6877.2|6876.2|6871|6870|6879.5|6878.5|6870|6869|562
1666356600000|2022-10-21 12:50:00|6870.7|6869.7|6871|6870|6873|6872|6865.5|6864.5|295
1666356900000|2022-10-21 12:55:00|6871.2|6870.2|6881.2|6880.2|6887.5|6886.5|6867.7|6866.7|920
1666357200000|2022-10-21 13:00:00|6881|6880|6898.2|6897.2|6908.7|6907.7|6881|6880|2481
1666357500000|2022-10-21 13:05:00|6898|6897|6911.5|6910.5|6917|6916|6895.5|6894.5|1376
1666357800000|2022-10-21 13:10:00|6911.2|6910.2|6894.7|6893.7|6914.7|6913.7|6889.7|6888.7|1763
1666358100000|2022-10-21 13:15:00|6894.5|6893.5|6893.7|6892.7|6902.5|6901.5|6891.7|6890.7|579
1666358400000|2022-10-21 13:20:00|6893.5|6892.5|6896.2|6895.2|6904|6903|6892|6891|496
1666358700000|2022-10-21 13:25:00|6897.2|6896.2|6904.5|6903.5|6905|6904|6895.7|6894.7|507
1666359000000|2022-10-21 13:30:00|6904.2|6903.2|6900.2|6899.2|6909.7|6908.7|6890|6889|1637
1666359300000|2022-10-21 13:35:00|6900.5|6899.5|6910.5|6909.5|6911.5|6910.5|6894.5|6893.5|1223
1666359600000|2022-10-21 13:40:00|6910.7|6909.7|6925.7|6924.7|6926.5|6925.5|6902|6901|1644
1666359900000|2022-10-21 13:45:00|6925.5|6924.5|6936.7|6935.7|6936.7|6935.7|6924|6923|1565
1666360200000|2022-10-21 13:50:00|6937|6936|6947.5|6946.5|6949.5|6948.5|6931.2|6930.2|1668
1666360500000|2022-10-21 13:55:00|6948|6947|6966.5|6965.5|6966.5|6965.5|6945.7|6944.7|1882
1666360800000|2022-10-21 14:00:00|6967|6966|6969.5|6968.5|6974.5|6973.5|6965.7|6964.7|1736
1666361100000|2022-10-21 14:05:00|6969.7|6968.7|6969.5|6968.5|6978.7|6977.7|6966.7|6965.7|2066
1666361400000|2022-10-21 14:10:00|6968.9|6967.9|6972.4|6971.4|6972.9|6971.9|6961.9|6960.9|1871
1666361700000|2022-10-21 14:15:00|6972.6|6971.6|6966.1|6965.1|6975.9|6974.9|6961.4|6960.4|1186
1666362000000|2022-10-21 14:20:00|6966.4|6965.4|6953.1|6952.1|6970.4|6969.4|6951.1|6950.1|1134
1666362300000|2022-10-21 14:25:00|6952.9|6951.9|6944.6|6943.6|6953.4|6952.4|6943.1|6942.1|1609
1666362600000|2022-10-21 14:30:00|6944.4|6943.4|6948.1|6947.1|6955.1|6954.1|6944.4|6943.4|1245
1666362900000|2022-10-21 14:35:00|6948.6|6947.6|6952.6|6951.6|6953.9|6952.9|6941.4|6940.4|1269
1666363200000|2022-10-21 14:40:00|6952.1|6951.1|6950.9|6949.9|6959.1|6958.1|6944.6|6943.6|1032
1666363500000|2022-10-21 14:45:00|6950.4|6949.4|6954.4|6953.4|6954.9|6953.9|6946.4|6945.4|1542
1666363800000|2022-10-21 14:50:00|6953.9|6952.9|6962.6|6961.6|6964.9|6963.9|6952.4|6951.4|1160
1666364100000|2022-10-21 14:55:00|6962.9|6961.9|6956.6|6955.6|6965.4|6964.4|6950.9|6949.9|1498
1666364400000|2022-10-21 15:00:00|6956.1|6955.1|6945.9|6944.9|6957.9|6956.9|6943.4|6942.4|1120
1666364700000|2022-10-21 15:05:00|6945.6|6944.6|6954.1|6953.1|6955.4|6954.4|6943.6|6942.6|1221
1666365000000|2022-10-21 15:10:00|6953.9|6952.9|6962.4|6961.4|6964.9|6963.9|6952.9|6951.9|1470
1666365300000|2022-10-21 15:15:00|6961.9|6960.9|6963.9|6962.9|6967.4|6966.4|6959.1|6958.1|1507
1666365600000|2022-10-21 15:20:00|6963.4|6962.4|6961.4|6960.4|6968.6|6967.6|6957.9|6956.9|2103
1666365900000|2022-10-21 15:25:00|6961.6|6960.6|6970.9|6968.9|6974.9|6973.9|6960.4|6959.4|4074
1666366200000|2022-10-21 15:30:00|6971.4|6969.4|6972.4|6970.4|6981.9|6979.9|6970.4|6968.4|5686
1666366500000|2022-10-21 15:35:00|6972.6|6970.6|6967.1|6965.1|6974.4|6972.4|6964.4|6962.4|1744
1666366800000|2022-10-21 15:40:00|6967.6|6965.6|6974.1|6972.1|6976.9|6974.9|6964.4|6962.4|743
1666367100000|2022-10-21 15:45:00|6974.9|6972.9|6976.1|6974.1|6980.9|6978.9|6969.6|6967.6|1011
1666367400000|2022-10-21 15:50:00|6976.4|6974.4|6972.6|6970.6|6979.4|6977.4|6971.1|6969.1|695
1666367700000|2022-10-21 15:55:00|6972.4|6970.4|6976.6|6974.6|6976.6|6974.6|6966.9|6964.9|1120
1666368000000|2022-10-21 16:00:00|6976.4|6974.4|6980.1|6978.1|6982.9|6980.9|6976.4|6974.4|946
1666368300000|2022-10-21 16:05:00|6980.4|6978.4|6973.4|6971.4|6980.4|6978.4|6972.4|6970.4|472
1666368600000|2022-10-21 16:10:00|6973.1|6971.1|6976.1|6974.1|6977.9|6975.9|6970.6|6968.6|536
1666368900000|2022-10-21 16:15:00|6976.4|6974.4|6971.6|6969.6|6976.6|6974.6|6971.1|6969.1|531
1666369200000|2022-10-21 16:20:00|6971.9|6969.9|6978.9|6976.9|6979.9|6977.9|6969.6|6967.6|461
1666369500000|2022-10-21 16:25:00|6978.6|6976.6|6971.1|6969.1|6980.4|6978.4|6969.1|6967.1|384
1666369800000|2022-10-21 16:30:00|6970.9|6968.9|6975.6|6973.6|6976.4|6974.4|6968.9|6966.9|266
1666370100000|2022-10-21 16:35:00|6975.4|6973.4|6974.6|6972.6|6981.4|6979.4|6971.4|6969.4|291
1666370400000|2022-10-21 16:40:00|6974.4|6972.4|6981.9|6979.9|6982.9|6980.9|6974.1|6972.1|180
1666370700000|2022-10-21 16:45:00|6981.6|6979.6|6984.1|6982.1|6986.1|6984.1|6981.1|6979.1|199
1666371000000|2022-10-21 16:50:00|6984.4|6982.4|6984.9|6982.9|6986.9|6984.9|6983.4|6981.4|183
1666371300000|2022-10-21 16:55:00|6984.6|6982.6|6982.4|6980.4|6986.1|6984.1|6980.1|6978.1|154
1666371600000|2022-10-21 17:00:00|6982.6|6980.6|6986.9|6984.9|6987.4|6985.4|6981.9|6979.9|270
1666371900000|2022-10-21 17:05:00|6986.6|6984.6|6984.1|6982.1|6987.6|6985.6|6982.6|6980.6|230
1666372200000|2022-10-21 17:10:00|6983.9|6981.9|6983.4|6981.4|6986.1|6984.1|6983.4|6981.4|167
1666372500000|2022-10-21 17:15:00|6984.1|6982.1|6989.1|6987.1|6989.9|6987.9|6980.4|6978.4|228
1666372800000|2022-10-21 17:20:00|6988.9|6986.9|6983.6|6981.6|6991.1|6989.1|6983.1|6981.1|298
1666373100000|2022-10-21 17:25:00|6983.9|6981.9|6986.9|6984.9|6987.9|6985.9|6981.6|6979.6|125
1666373400000|2022-10-21 17:30:00|6987.4|6985.4|6986.6|6984.6|6990.9|6988.9|6986.4|6984.4|130
1666373700000|2022-10-21 17:35:00|6986.4|6984.4|6986.6|6984.6|6988.4|6986.4|6984.9|6982.9|84
1666374000000|2022-10-21 17:40:00|6986.9|6984.9|6986.1|6984.1|6989.6|6987.6|6985.9|6983.9|114
1666374300000|2022-10-21 17:45:00|6986.4|6984.4|6989.9|6987.9|6989.9|6987.9|6986.4|6984.4|97
1666374600000|2022-10-21 17:50:00|6990.1|6988.1|6990.1|6988.1|6992.4|6990.4|6989.1|6987.1|219
1666374900000|2022-10-21 17:55:00|6990.4|6988.4|6993.6|6991.6|6993.6|6991.6|6989.1|6987.1|116
1666375200000|2022-10-21 18:00:00|6993.4|6991.4|6995.4|6993.4|6997.1|6995.1|6993.4|6991.4|122
1666375500000|2022-10-21 18:05:00|6995.1|6993.1|6996.9|6994.9|6997.4|6995.4|6994.4|6992.4|84
1666375800000|2022-10-21 18:10:00|6997.1|6995.1|6996.6|6994.6|6997.9|6995.9|6996.1|6994.1|46
1666562400000|2022-10-23 22:00:00|7038.2|7034.2|7050.8|7046.8|7050.9|7046.9|7037.8|7033.8|0
1666562700000|2022-10-23 22:05:00|7050.7|7046.7|7057.4|7053.4|7068.8|7064.8|7049.8|7045.8|0
1666563000000|2022-10-23 22:10:00|7057.2|7053.2|7048.4|7044.4|7061.8|7057.8|7048.4|7044.4|0
1666563300000|2022-10-23 22:15:00|7048.5|7044.5|7034.7|7030.7|7048.8|7044.8|7034.4|7030.4|0
1666563600000|2022-10-23 22:20:00|7034.8|7030.8|7028.9|7024.9|7036.5|7032.5|7027.7|7023.7|0
1666563900000|2022-10-23 22:25:00|7029|7025|7038.6|7034.6|7040|7036|7029|7025|0
1666564200000|2022-10-23 22:30:00|7038.5|7034.5|7034.7|7030.7|7038.6|7034.6|7032.1|7028.1|0
1666564500000|2022-10-23 22:35:00|7034.6|7030.6|7030.1|7026.1|7035.9|7031.9|7029.5|7025.5|0
1666564800000|2022-10-23 22:40:00|7030.2|7026.2|7030.2|7026.2|7030.9|7026.9|7027.9|7023.9|0
1666565100000|2022-10-23 22:45:00|7030.3|7026.3|7026.7|7022.7|7030.3|7026.3|7025.7|7021.7|0
1666565400000|2022-10-23 22:50:00|7026.6|7022.6|7030|7026|7031|7027|7025.8|7021.8|0
1666565700000|2022-10-23 22:55:00|7030.1|7026.1|7030|7026|7032.6|7028.6|7029.5|7025.5|0
1666566000000|2022-10-23 23:00:00|7029.9|7025.9|7029.9|7025.9|7032.7|7028.7|7029|7025|0
1666566300000|2022-10-23 23:05:00|7030|7026|7032.1|7028.1|7032.3|7028.3|7028.3|7024.3|0
1666566600000|2022-10-23 23:10:00|7032.2|7028.2|7028.7|7024.7|7032.6|7028.6|7028.7|7024.7|0
1666566900000|2022-10-23 23:15:00|7028.8|7024.8|7030.8|7026.8|7031.3|7027.3|7028.8|7024.8|0
1666567200000|2022-10-23 23:20:00|7030.7|7026.7|7026.1|7022.1|7031.4|7027.4|7025.4|7021.4|0
1666567500000|2022-10-23 23:25:00|7026.2|7022.2|7024.3|7020.3|7026.7|7022.7|7022.5|7018.5|0
1666567800000|2022-10-23 23:30:00|7024.4|7020.4|7024.8|7020.8|7026.9|7022.9|7023.4|7019.4|0
1666568100000|2022-10-23 23:35:00|7024.7|7020.7|7032.5|7028.5|7034.1|7030.1|7023.6|7019.6|0
1666568400000|2022-10-23 23:40:00|7032.4|7028.4|7035|7031|7036.1|7032.1|7029.6|7025.6|0
1666568700000|2022-10-23 23:45:00|7035.1|7031.1|7033.6|7029.6|7038.1|7034.1|7033.2|7029.2|0
1666569000000|2022-10-23 23:50:00|7033.7|7029.7|7030.2|7026.2|7033.7|7029.7|7025.7|7021.7|0
1666569300000|2022-10-23 23:55:00|7030.1|7026.1|7022.3|7018.3|7030.8|7026.8|7021.4|7017.4|0
1666569600000|2022-10-24 00:00:00|7022.6|7018.6|7020.4|7017.4|7024.9|7021.9|7009.9|7006.9|430
1666569900000|2022-10-24 00:05:00|7020.1|7017.1|7019.4|7016.4|7021.9|7018.9|7012.9|7009.9|118
1666570200000|2022-10-24 00:10:00|7019.1|7016.1|7016.1|7013.1|7021.1|7018.1|7016.1|7013.1|96
1666570500000|2022-10-24 00:15:00|7017.1|7014.1|7012.6|7009.6|7017.9|7014.9|7010.1|7007.1|146
1666570800000|2022-10-24 00:20:00|7011.9|7008.9|7011.1|7008.1|7015.6|7012.6|7009.9|7006.9|60
1666571100000|2022-10-24 00:25:00|7010.9|7007.9|7015.9|7012.9|7016.6|7013.6|7010.4|7007.4|51
1666571400000|2022-10-24 00:30:00|7016.1|7013.1|7016.4|7013.4|7018.1|7015.1|7013.9|7010.9|74
1666571700000|2022-10-24 00:35:00|7016.1|7013.1|7019.1|7016.1|7021.1|7018.1|7016.1|7013.1|54
1666572000000|2022-10-24 00:40:00|7019.4|7016.4|7016.1|7013.1|7020.4|7017.4|7014.1|7011.1|34
1666572300000|2022-10-24 00:45:00|7016.4|7013.4|7011.9|7008.9|7017.4|7014.4|7011.9|7008.9|58
1666572600000|2022-10-24 00:50:00|7012.1|7009.1|7012.4|7009.4|7015.9|7012.9|7011.9|7008.9|22
1666572900000|2022-10-24 00:55:00|7013.4|7010.4|7011.1|7008.1|7013.9|7010.9|7010.1|7007.1|24
1666573200000|2022-10-24 01:00:00|7011.4|7008.4|7014.6|7011.6|7014.6|7011.6|7008.6|7005.6|87
1666573500000|2022-10-24 01:05:00|7014.4|7011.4|7013.9|7010.9|7015.9|7012.9|7012.4|7009.4|47
1666573800000|2022-10-24 01:10:00|7014.1|7011.1|7014.9|7011.9|7014.9|7011.9|7011.4|7008.4|33
1666574100000|2022-10-24 01:15:00|7015.1|7012.1|6996.6|6993.6|7015.1|7012.1|6996.6|6993.6|146
1666574400000|2022-10-24 01:20:00|6995.9|6992.9|6994.6|6991.6|6999.9|6996.9|6994.6|6991.6|70
1666574700000|2022-10-24 01:25:00|6994.1|6991.1|6997.4|6994.4|6998.9|6995.9|6993.9|6990.9|95
1666575000000|2022-10-24 01:30:00|6997.6|6994.6|7005.6|7002.6|7005.6|7002.6|6994.1|6991.1|49
1666575300000|2022-10-24 01:35:00|7005.4|7002.4|7006.6|7003.6|7010.6|7007.6|7005.1|7002.1|26
1666575600000|2022-10-24 01:40:00|7007.1|7004.1|7005.1|7002.1|7008.4|7005.4|7004.4|7001.4|27
1666575900000|2022-10-24 01:45:00|7005.4|7002.4|7001.9|6998.9|7008.4|7005.4|7001.9|6998.9|33
1666576200000|2022-10-24 01:50:00|7001.6|6998.6|7002.9|6999.9|7005.1|7002.1|7000.9|6997.9|26
1666576500000|2022-10-24 01:55:00|7002.6|6999.6|6999.1|6996.1|7003.1|7000.1|6998.4|6995.4|13
1666576800000|2022-10-24 02:00:00|6999.4|6996.4|6991.1|6988.1|6999.4|6996.4|6990.1|6987.1|23
1666577100000|2022-10-24 02:05:00|6990.1|6987.1|6992.4|6989.4|6993.6|6990.6|6990.1|6987.1|17
1666577400000|2022-10-24 02:10:00|6992.6|6989.6|6991.1|6988.1|6994.6|6991.6|6990.4|6987.4|26
1666577700000|2022-10-24 02:15:00|6991.4|6988.4|6995.1|6992.1|6995.6|6992.6|6987.6|6984.6|46
1666578000000|2022-10-24 02:20:00|6994.9|6991.9|6991.1|6988.1|6995.1|6992.1|6991.1|6988.1|48
1666578300000|2022-10-24 02:25:00|6991.4|6988.4|6994.6|6991.6|6994.6|6991.6|6988.6|6985.6|45
1666578600000|2022-10-24 02:30:00|6994.4|6991.4|6995.1|6992.1|6996.9|6993.9|6993.9|6990.9|63
1666578900000|2022-10-24 02:35:00|6995.4|6992.4|6992.1|6989.1|6996.1|6993.1|6992.1|6989.1|34
1666579200000|2022-10-24 02:40:00|6991.9|6988.9|6992.1|6989.1|6994.6|6991.6|6991.4|6988.4|40
1666579500000|2022-10-24 02:45:00|6992.4|6989.4|6996.1|6993.1|6997.9|6994.9|6992.1|6989.1|38
1666579800000|2022-10-24 02:50:00|6995.6|6992.6|6996.4|6993.4|6997.9|6994.9|6995.1|6992.1|41
1666580100000|2022-10-24 02:55:00|6996.9|6993.9|6995.1|6992.1|6998.1|6995.1|6994.6|6991.6|44
1666580400000|2022-10-24 03:00:00|6995.4|6992.4|6993.1|6990.1|6996.9|6993.9|6993.1|6990.1|38
1666580700000|2022-10-24 03:05:00|6992.4|6989.4|6986.1|6983.1|6993.1|6990.1|6986.1|6983.1|70
1666581000000|2022-10-24 03:10:00|6985.1|6982.1|6980.1|6977.1|6987.1|6984.1|6979.6|6976.6|76
1666581300000|2022-10-24 03:15:00|6980.4|6977.4|6981.4|6978.4|6983.1|6980.1|6978.9|6975.9|43
1666581600000|2022-10-24 03:20:00|6981.1|6978.1|6981.1|6978.1|6983.4|6980.4|6980.4|6977.4|32
1666581900000|2022-10-24 03:25:00|6980.9|6977.9|6983.9|6980.9|6984.6|6981.6|6980.4|6977.4|26
1666582200000|2022-10-24 03:30:00|6984.1|6981.1|6982.9|6979.9|6985.6|6982.6|6982.1|6979.1|25
1666582500000|2022-10-24 03:35:00|6983.1|6980.1|6982.4|6979.4|6984.9|6981.9|6981.6|6978.6|19
1666582800000|2022-10-24 03:40:00|6982.6|6979.6|6980.4|6977.4|6982.6|6979.6|6979.1|6976.1|17
1666583100000|2022-10-24 03:45:00|6980.9|6977.9|6981.9|6978.9|6981.9|6978.9|6980.1|6977.1|19
1666583400000|2022-10-24 03:50:00|6981.6|6978.6|6979.6|6976.6|6981.6|6978.6|6978.4|6975.4|29
1666583700000|2022-10-24 03:55:00|6979.4|6976.4|6979.1|6976.1|6980.4|6977.4|6977.6|6974.6|20
1666584000000|2022-10-24 04:00:00|6979.6|6976.6|6979.1|6976.1|6980.9|6977.9|6978.1|6975.1|71
1666584300000|2022-10-24 04:05:00|6978.9|6975.9|6974.6|6971.6|6979.1|6976.1|6973.6|6970.6|59
1666584600000|2022-10-24 04:10:00|6974.1|6971.1|6976.6|6973.6|6977.6|6974.6|6974.1|6971.1|36
1666584900000|2022-10-24 04:15:00|6977.1|6974.1|6979.1|6976.1|6979.9|6976.9|6974.4|6971.4|18
1666585200000|2022-10-24 04:20:00|6979.4|6976.4|6978.9|6975.9|6980.1|6977.1|6978.1|6975.1|28
1666585500000|2022-10-24 04:25:00|6978.6|6975.6|6976.6|6973.6|6979.1|6976.1|6976.6|6973.6|26
1666585800000|2022-10-24 04:30:00|6976.9|6973.9|6981.1|6978.1|6985.1|6982.1|6976.4|6973.4|70
1666586100000|2022-10-24 04:35:00|6980.9|6977.9|6982.1|6979.1|6984.4|6981.4|6980.4|6977.4|17
1666586400000|2022-10-24 04:40:00|6981.9|6978.9|6982.6|6979.6|6983.9|6980.9|6980.1|6977.1|25
1666586700000|2022-10-24 04:45:00|6982.9|6979.9|6986.9|6983.9|6990.6|6987.6|6982.9|6979.9|74
1666587000000|2022-10-24 04:50:00|6987.1|6984.1|6983.6|6980.6|6987.1|6984.1|6983.6|6980.6|42
1666587300000|2022-10-24 04:55:00|6984.1|6981.1|6985.6|6982.6|6986.4|6983.4|6983.1|6980.1|24
1666587600000|2022-10-24 05:00:00|6986.1|6983.1|6986.1|6983.1|6987.6|6984.6|6985.1|6982.1|49
1666587900000|2022-10-24 05:05:00|6985.6|6982.6|6980.1|6977.1|6985.9|6982.9|6979.1|6976.1|59
1666588200000|2022-10-24 05:10:00|6979.4|6976.4|6973.9|6970.9|6979.4|6976.4|6971.6|6968.6|81
1666588500000|2022-10-24 05:15:00|6973.6|6970.6|6972.6|6969.6|6978.1|6975.1|6972.6|6969.6|131
1666588800000|2022-10-24 05:20:00|6972.9|6969.9|6974.1|6971.1|6975.4|6972.4|6972.1|6969.1|37
1666589100000|2022-10-24 05:25:00|6974.4|6971.4|6976.6|6973.6|6977.4|6974.4|6972.4|6969.4|63
1666589400000|2022-10-24 05:30:00|6975.6|6972.6|6976.1|6973.1|6977.6|6974.6|6974.4|6971.4|58
1666589700000|2022-10-24 05:35:00|6976.4|6973.4|6975.4|6972.4|6977.4|6974.4|6972.4|6969.4|88
1666590000000|2022-10-24 05:40:00|6975.6|6972.6|6973.9|6970.9|6975.9|6972.9|6972.6|6969.6|94
1666590300000|2022-10-24 05:45:00|6973.6|6970.6|6974.6|6971.6|6975.9|6972.9|6972.1|6969.1|55
1666590600000|2022-10-24 05:50:00|6974.1|6971.1|6971.1|6968.1|6976.4|6973.4|6969.6|6966.6|102
1666590900000|2022-10-24 05:55:00|6970.9|6967.9|6971.1|6968.1|6971.6|6968.6|6967.1|6964.1|160
1666591200000|2022-10-24 06:00:00|6971.6|6968.6|6967.1|6965.1|6971.6|6968.6|6960.9|6958.9|443
1666591500000|2022-10-24 06:05:00|6965.6|6963.6|6966.1|6964.1|6967.4|6965.4|6963.6|6961.6|270
1666591800000|2022-10-24 06:10:00|6966.4|6964.4|6967.1|6965.1|6972.1|6970.1|6964.6|6962.6|249
1666592100000|2022-10-24 06:15:00|6966.9|6964.9|6972.4|6970.4|6978.1|6976.1|6964.9|6962.9|367
1666592400000|2022-10-24 06:20:00|6972.6|6970.6|6977.6|6975.6|6982.9|6980.9|6971.9|6969.9|297
1666592700000|2022-10-24 06:25:00|6977.9|6975.9|6979.6|6977.6|6981.6|6979.6|6976.4|6974.4|370
1666593000000|2022-10-24 06:30:00|6980.6|6978.6|6980.4|6978.4|6985.9|6983.9|6977.4|6975.4|372
1666593300000|2022-10-24 06:35:00|6980.1|6978.1|6986.4|6984.4|6986.9|6984.9|6978.6|6976.6|255
1666593600000|2022-10-24 06:40:00|6986.6|6984.6|6982.9|6980.9|6987.4|6985.4|6982.9|6980.9|204
1666593900000|2022-10-24 06:45:00|6982.6|6980.6|6982.4|6980.4|6985.6|6983.6|6979.1|6977.1|225
1666594200000|2022-10-24 06:50:00|6982.1|6980.1|6980.6|6978.6|6983.9|6981.9|6978.9|6976.9|305
1666594500000|2022-10-24 06:55:00|6980.9|6978.9|6976.9|6974.9|6981.4|6979.4|6976.6|6974.6|427
1666594800000|2022-10-24 07:00:00|6976.4|6975.4|6991.9|6990.9|6998.9|6997.9|6968.9|6967.9|3924
1666595100000|2022-10-24 07:05:00|6993.1|6992.1|6983.4|6982.4|7009.1|7008.1|6983.4|6982.4|1873
1666595400000|2022-10-24 07:10:00|6983.1|6982.1|6967.9|6966.9|6986.6|6985.6|6960.9|6959.9|1668
1666595700000|2022-10-24 07:15:00|6967.4|6966.4|6951.1|6950.1|6971.6|6970.6|6946.1|6945.1|1695
1666596000000|2022-10-24 07:20:00|6950.9|6949.9|6944.6|6943.6|6956.6|6955.6|6942.6|6941.6|1235
1666596300000|2022-10-24 07:25:00|6944.1|6943.1|6934.9|6933.9|6944.6|6943.6|6933.4|6932.4|1079
1666596600000|2022-10-24 07:30:00|6934.6|6933.6|6940.1|6939.1|6942.6|6941.6|6931.4|6930.4|1019
1666596900000|2022-10-24 07:35:00|6940.9|6939.9|6947.6|6946.6|6948.9|6947.9|6940.1|6939.1|969
1666597200000|2022-10-24 07:40:00|6947.1|6946.1|6946|6945|6952.1|6951.1|6944|6943|1298
1666597500000|2022-10-24 07:45:00|6946.3|6945.3|6949.8|6948.8|6950.3|6949.3|6937.3|6936.3|691
1666597800000|2022-10-24 07:50:00|6949.5|6948.5|6951.3|6950.3|6956|6955|6944.5|6943.5|581
1666598100000|2022-10-24 07:55:00|6951.5|6950.5|6949.3|6948.3|6954.8|6953.8|6946.3|6945.3|417
1666598400000|2022-10-24 08:00:00|6949.5|6948.5|6949.8|6948.8|6954.3|6953.3|6943|6942|771
1666598700000|2022-10-24 08:05:00|6949.5|6948.5|6946|6945|6953|6952|6941|6940|514
1666599000000|2022-10-24 08:10:00|6945.8|6944.8|6937|6936|6945.8|6944.8|6929.8|6928.8|713
1666599300000|2022-10-24 08:15:00|6936.8|6935.8|6925|6924|6939.5|6938.5|6920.5|6919.5|888
1666599600000|2022-10-24 08:20:00|6924.8|6923.8|6918.8|6917.8|6924.8|6923.8|6914.5|6913.5|778
1666599900000|2022-10-24 08:25:00|6918.5|6917.5|6917.8|6916.8|6921|6920|6913|6912|674
1666600200000|2022-10-24 08:30:00|6918|6917|6926|6925|6926.8|6925.8|6915|6914|839
1666600500000|2022-10-24 08:35:00|6926.3|6925.3|6934.5|6933.5|6936.8|6935.8|6924.3|6923.3|671
1666600800000|2022-10-24 08:40:00|6934|6933|6933|6932|6938|6937|6923.3|6922.3|481
1666601100000|2022-10-24 08:45:00|6933.3|6932.3|6935.3|6934.3|6936.8|6935.8|6928.5|6927.5|487
1666601400000|2022-10-24 08:50:00|6935.8|6934.8|6937.3|6936.3|6937.8|6936.8|6932|6931|365
1666601700000|2022-10-24 08:55:00|6937.8|6936.8|6938.3|6937.3|6943.8|6942.8|6937.5|6936.5|568
1666602000000|2022-10-24 09:00:00|6938.5|6937.5|6943.8|6942.8|6944.3|6943.3|6935.8|6934.8|360
1666602300000|2022-10-24 09:05:00|6943.5|6942.5|6949.3|6948.3|6950.3|6949.3|6943.5|6942.5|495
1666602600000|2022-10-24 09:10:00|6949.8|6948.8|6946.8|6945.8|6956.8|6955.8|6946.5|6945.5|493
1666602900000|2022-10-24 09:15:00|6947|6946|6942|6941|6948.5|6947.5|6942|6941|255
1666603200000|2022-10-24 09:20:00|6942.3|6941.3|6937.8|6936.8|6945.3|6944.3|6937.3|6936.3|264
1666603500000|2022-10-24 09:25:00|6938|6937|6931.8|6930.8|6940.8|6939.8|6931.3|6930.3|309
1666603800000|2022-10-24 09:30:00|6931.5|6930.5|6938.5|6937.5|6942.5|6941.5|6930.3|6929.3|333
1666604100000|2022-10-24 09:35:00|6938.3|6937.3|6941.5|6940.5|6944|6943|6936|6935|257
1666604400000|2022-10-24 09:40:00|6941.3|6940.3|6943.8|6942.8|6943.8|6942.8|6939|6938|270
1666604700000|2022-10-24 09:45:00|6943.5|6942.5|6946.3|6945.3|6946.8|6945.8|6941|6940|201
1666605000000|2022-10-24 09:50:00|6946|6945|6963|6962|6963.3|6962.3|6944.3|6943.3|500
1666605300000|2022-10-24 09:55:00|6962.8|6961.8|6968.3|6967.3|6970.3|6969.3|6960|6959|546
1666605600000|2022-10-24 10:00:00|6968.8|6967.8|6972.8|6971.8|6976.8|6975.8|6968.5|6967.5|762
1666605900000|2022-10-24 10:05:00|6972.5|6971.5|6969|6968|6973.5|6972.5|6965.8|6964.8|316
1666606200000|2022-10-24 10:10:00|6968.8|6967.8|6967.8|6966.8|6973|6972|6965.8|6964.8|396
1666606500000|2022-10-24 10:15:00|6968|6967|6980.8|6979.8|6981|6980|6968|6967|582
1666606800000|2022-10-24 10:20:00|6981|6980|6980.5|6979.5|6982.3|6981.3|6977|6976|606
1666607100000|2022-10-24 10:25:00|6980.8|6979.8|6976.5|6975.5|6982.5|6981.5|6976|6975|394
1666607400000|2022-10-24 10:30:00|6976.8|6975.8|6979.8|6978.8|6984.8|6983.8|6976.8|6975.8|373
1666607700000|2022-10-24 10:35:00|6979.5|6978.5|6977.8|6976.8|6985|6984|6977.8|6976.8|512
1666608000000|2022-10-24 10:40:00|6978|6977|6975|6974|6979.3|6978.3|6972.5|6971.5|363
1666608300000|2022-10-24 10:45:00|6974.8|6973.8|6976.5|6975.5|6978.8|6977.8|6974.3|6973.3|338
1666608600000|2022-10-24 10:50:00|6976.3|6975.3|6982.3|6981.3|6985.3|6984.3|6976.3|6975.3|298
1666608900000|2022-10-24 10:55:00|6982|6981|6987.5|6986.5|6988.8|6987.8|6981.3|6980.3|385
1666609200000|2022-10-24 11:00:00|6987.3|6986.3|6991|6990|6992.8|6991.8|6985.3|6984.3|719
1666609500000|2022-10-24 11:05:00|6991.3|6990.3|6983.8|6982.8|6993.3|6992.3|6983.8|6982.8|386
1666609800000|2022-10-24 11:10:00|6984|6983|6989.3|6988.3|6992.5|6991.5|6983.8|6982.8|380
1666610100000|2022-10-24 11:15:00|6989.5|6988.5|6987.8|6986.8|6993.3|6992.3|6985.3|6984.3|446
1666610400000|2022-10-24 11:20:00|6988|6987|6994.3|6993.3|6997|6996|6986.3|6985.3|433
1666610700000|2022-10-24 11:25:00|6993.8|6992.8|6997|6996|6999.8|6998.8|6990|6989|504
1666611000000|2022-10-24 11:30:00|6997.3|6996.3|7005.8|7004.8|7007|7006|6995.5|6994.5|763
1666611300000|2022-10-24 11:35:00|7005.5|7004.5|7005.3|7004.3|7010.3|7009.3|7004.8|7003.8|524
1666611600000|2022-10-24 11:40:00|7004.4|7003.4|7010.1|7009.1|7010.4|7009.4|7003.9|7002.9|698
1666611900000|2022-10-24 11:45:00|7010.4|7009.4|7011.4|7010.4|7014.9|7013.9|7007.1|7006.1|668
1666612200000|2022-10-24 11:50:00|7011.1|7010.1|7006.6|7005.6|7011.4|7010.4|7005.9|7004.9|467
1666612500000|2022-10-24 11:55:00|7006.9|7005.9|7009.1|7008.1|7013.9|7012.9|7006.4|7005.4|541
1666612800000|2022-10-24 12:00:00|7008.9|7007.9|7010.6|7009.6|7011.6|7010.6|7004.4|7003.4|663
1666613100000|2022-10-24 12:05:00|7010.9|7009.9|7007.1|7006.1|7014.9|7013.9|7006.9|7005.9|435
1666613400000|2022-10-24 12:10:00|7007.4|7006.4|7009.4|7008.4|7012.9|7011.9|7006.4|7005.4|583
1666613700000|2022-10-24 12:15:00|7009.1|7008.1|6997.1|6996.1|7010.1|7009.1|6996.1|6995.1|407
1666614000000|2022-10-24 12:20:00|6996.9|6995.9|6987.9|6986.9|6997.4|6996.4|6986.6|6985.6|409
1666614300000|2022-10-24 12:25:00|6988.1|6987.1|6990.6|6989.6|6990.9|6989.9|6985.4|6984.4|298
1666614600000|2022-10-24 12:30:00|6990.4|6989.4|6989.1|6988.1|6991.6|6990.6|6985.9|6984.9|310
1666614900000|2022-10-24 12:35:00|6989.4|6988.4|6998.6|6997.6|6998.9|6997.9|6987.6|6986.6|373
1666615200000|2022-10-24 12:40:00|6998.4|6997.4|7005.4|7004.4|7005.6|7004.6|6997.4|6996.4|545
1666615500000|2022-10-24 12:45:00|7005.6|7004.6|7002.9|7001.9|7007.9|7006.9|7001.9|7000.9|476
1666615800000|2022-10-24 12:50:00|7002.4|7001.4|7009.4|7008.4|7010.9|7009.9|7001.9|7000.9|522
1666616100000|2022-10-24 12:55:00|7009.1|7008.1|7020.9|7019.9|7021.1|7020.1|7008.1|7007.1|1039
1666616400000|2022-10-24 13:00:00|7020.4|7019.4|7021.6|7020.6|7022.1|7021.1|7016.6|7015.6|780
1666616700000|2022-10-24 13:05:00|7021.4|7020.4|7020.1|7019.1|7022.9|7021.9|7013.6|7012.6|891
1666617000000|2022-10-24 13:10:00|7019.9|7018.9|7019.9|7018.9|7021.4|7020.4|7015.4|7014.4|489
1666617300000|2022-10-24 13:15:00|7019.6|7018.6|7015.4|7014.4|7021.1|7020.1|7010.4|7009.4|692
1666617600000|2022-10-24 13:20:00|7014.9|7013.9|7013.4|7012.4|7016.9|7015.9|7010.4|7009.4|464
1666617900000|2022-10-24 13:25:00|7012.9|7011.9|7014.9|7013.9|7015.9|7014.9|7010.1|7009.1|387
1666618200000|2022-10-24 13:30:00|7015.9|7014.9|7015.6|7014.6|7017.9|7016.9|7009.9|7008.9|1319
1666618500000|2022-10-24 13:35:00|7015.9|7014.9|7026.9|7025.9|7032.9|7031.9|7014.4|7013.4|1438
1666618800000|2022-10-24 13:40:00|7025.9|7024.9|7025.6|7024.6|7028.1|7027.1|7017.4|7016.4|1214
1666619100000|2022-10-24 13:45:00|7029.6|7028.6|7031.1|7030.1|7045.6|7044.6|7026.6|7025.6|2420
1666619400000|2022-10-24 13:50:00|7031.4|7030.4|7041.4|7040.4|7041.9|7040.9|7028.4|7027.4|1014
1666619700000|2022-10-24 13:55:00|7042.4|7041.4|7044.1|7043.1|7048.9|7047.9|7035.9|7034.9|1767
1666620000000|2022-10-24 14:00:00|7043.9|7042.9|7011.6|7010.6|7046.6|7045.6|7011.6|7010.6|1456
1666620300000|2022-10-24 14:05:00|7011.4|7010.4|7008.9|7007.9|7016.6|7015.6|7005.4|7004.4|1223
1666620600000|2022-10-24 14:10:00|7008.6|7007.6|7022.4|7021.4|7023.2|7022.2|7007.7|7006.7|913
1666620900000|2022-10-24 14:15:00|7021.9|7020.9|7017.9|7016.9|7022.7|7021.7|7011.9|7010.9|824
1666621200000|2022-10-24 14:20:00|7017.7|7016.7|6991.9|6990.9|7017.7|7016.7|6986.7|6985.7|1234
1666621500000|2022-10-24 14:25:00|6991.4|6990.4|7003.7|7002.7|7004.9|7003.9|6987.4|6986.4|712
1666621800000|2022-10-24 14:30:00|7003.4|7002.4|7010.7|7009.7|7011.2|7010.2|6997.7|6996.7|797
1666622100000|2022-10-24 14:35:00|7010.9|7009.9|7016.2|7015.2|7019.7|7018.7|7010.7|7009.7|810
1666622400000|2022-10-24 14:40:00|7016.4|7015.4|7016.2|7015.2|7020.9|7019.9|7011.2|7010.2|651
1666622700000|2022-10-24 14:45:00|7015.7|7014.7|7012.7|7011.7|7016.4|7015.4|7008.9|7007.9|557
1666623000000|2022-10-24 14:50:00|7012.4|7011.4|7021.2|7020.2|7025.2|7024.2|7011.7|7010.7|989
1666623300000|2022-10-24 14:55:00|7020.9|7019.9|7026.2|7025.2|7028.7|7027.7|7016.9|7015.9|666
1666623600000|2022-10-24 15:00:00|7025.9|7024.9|7023.2|7022.2|7027.9|7026.9|7020.9|7019.9|825
1666623900000|2022-10-24 15:05:00|7022.9|7021.9|7021.2|7020.2|7026.4|7025.4|7017.7|7016.7|627
1666624200000|2022-10-24 15:10:00|7020.7|7019.7|7020.7|7019.7|7022.7|7021.7|7017.2|7016.2|604
1666624500000|2022-10-24 15:15:00|7020.9|7019.9|7012.7|7011.7|7025.7|7024.7|7009.4|7008.4|703
1666624800000|2022-10-24 15:20:00|7013.4|7012.4|7023.2|7022.2|7023.9|7022.9|7012.9|7011.9|922
1666625100000|2022-10-24 15:25:00|7023.4|7022.4|7023.2|7021.2|7026.9|7025.9|7018.7|7017.7|2992
1666625400000|2022-10-24 15:30:00|7023.7|7021.7|7014.7|7012.7|7025.2|7023.2|7014.7|7012.7|3816
1666625700000|2022-10-24 15:35:00|7014.4|7012.4|7024.7|7022.7|7025.2|7023.2|7014.4|7012.4|1803
1666626000000|2022-10-24 15:40:00|7024.4|7022.4|7020.7|7018.7|7027.2|7025.2|7020.2|7018.2|587
1666626300000|2022-10-24 15:45:00|7020.4|7018.4|7023.2|7021.2|7023.7|7021.7|7016.9|7014.9|693
1666626600000|2022-10-24 15:50:00|7022.9|7020.9|7031.9|7029.9|7032.9|7030.9|7022.4|7020.4|434
1666626900000|2022-10-24 15:55:00|7032.2|7030.2|7035.9|7033.9|7037.2|7035.2|7030.4|7028.4|471
1666627200000|2022-10-24 16:00:00|7036.2|7034.2|7031.4|7029.4|7037.4|7035.4|7029.9|7027.9|315
1666627500000|2022-10-24 16:05:00|7031.2|7029.2|7030.4|7028.4|7034.4|7032.4|7029.7|7027.7|211
1666627800000|2022-10-24 16:10:00|7030.7|7028.7|7030.9|7028.9|7032.4|7030.4|7029.4|7027.4|115
1666628100000|2022-10-24 16:15:00|7031.2|7029.2|7035.9|7033.9|7036.9|7034.9|7028.9|7026.9|355
1666628400000|2022-10-24 16:20:00|7035.7|7033.7|7036.9|7034.9|7037.2|7035.2|7031.9|7029.9|85
1666628700000|2022-10-24 16:25:00|7037.2|7035.2|7029.4|7027.4|7037.2|7035.2|7029.2|7027.2|175
1666629000000|2022-10-24 16:30:00|7029.7|7027.7|7032.2|7030.2|7033.2|7031.2|7029.4|7027.4|158
1666629300000|2022-10-24 16:35:00|7031.9|7029.9|7031.7|7029.7|7036.2|7034.2|7029.9|7027.9|211
1666629600000|2022-10-24 16:40:00|7031.9|7029.9|7034.4|7032.4|7034.4|7032.4|7028.7|7026.7|225
1666629900000|2022-10-24 16:45:00|7034.2|7032.2|7033.9|7031.9|7035.7|7033.7|7032.7|7030.7|93
1666630200000|2022-10-24 16:50:00|7034.2|7032.2|7033.7|7031.7|7034.2|7032.2|7031.9|7029.9|93
1666630500000|2022-10-24 16:55:00|7033.4|7031.4|7027.4|7025.4|7033.4|7031.4|7026.7|7024.7|128
1666630800000|2022-10-24 17:00:00|7027.7|7025.7|7026.9|7024.9|7028.4|7026.4|7024.2|7022.2|82
1666631100000|2022-10-24 17:05:00|7026.7|7024.7|7028.4|7026.4|7028.4|7026.4|7024.2|7022.2|114
1666631400000|2022-10-24 17:10:00|7028.7|7026.7|7025.7|7023.7|7028.9|7026.9|7023.2|7021.2|110
1666631700000|2022-10-24 17:15:00|7025.4|7023.4|7022.4|7020.4|7026.2|7024.2|7022.2|7020.2|58
1666632000000|2022-10-24 17:20:00|7022.7|7020.7|7020.4|7018.4|7022.7|7020.7|7017.7|7015.7|78
1666632300000|2022-10-24 17:25:00|7020.7|7018.7|7021.9|7019.9|7024.2|7022.2|7020.2|7018.2|59
1666632600000|2022-10-24 17:30:00|7021.7|7019.7|7022.2|7020.2|7023.2|7021.2|7018.7|7016.7|59
1666632900000|2022-10-24 17:35:00|7021.9|7019.9|7019.9|7017.9|7022.7|7020.7|7018.4|7016.4|143
1666633200000|2022-10-24 17:40:00|7020.2|7018.2|7024.9|7022.9|7025.2|7023.2|7019.9|7017.9|70
1666633500000|2022-10-24 17:45:00|7025.2|7023.2|7025.7|7023.7|7027.4|7025.4|7022.9|7020.9|90
1666633800000|2022-10-24 17:50:00|7025.9|7023.9|7026.9|7024.9|7028.2|7026.2|7024.2|7022.2|34
1666634100000|2022-10-24 17:55:00|7026.7|7024.7|7022.9|7020.9|7026.9|7024.9|7022.2|7020.2|50
1666634400000|2022-10-24 18:00:00|7023.2|7021.2|7027.9|7025.9|7028.7|7026.7|7021.9|7019.9|79
1666634700000|2022-10-24 18:05:00|7028.2|7026.2|7027.4|7025.4|7029.2|7027.2|7026.9|7024.9|68
1666635000000|2022-10-24 18:10:00|7027.7|7025.7|7027.2|7025.2|7027.9|7025.9|7025.7|7023.7|31
1666635300000|2022-10-24 18:15:00|7026.9|7024.9|7025.7|7023.7|7028.2|7026.2|7025.7|7023.7|71
1666635600000|2022-10-24 18:20:00|7025.9|7023.9|7025.4|7023.4|7026.4|7024.4|7023.7|7021.7|78
1666635900000|2022-10-24 18:25:00|7025.7|7023.7|7026.2|7024.2|7027.9|7025.9|7024.2|7022.2|49
1666636200000|2022-10-24 18:30:00|7025.9|7023.9|7025.9|7023.9|7027.4|7025.4|7025.2|7023.2|90
1666636500000|2022-10-24 18:35:00|7025.7|7023.7|7026.2|7024.2|7026.7|7024.7|7023.9|7021.9|77
1666636800000|2022-10-24 18:40:00|7026.4|7024.4|7030.2|7028.2|7032.2|7030.2|7023.2|7021.2|107
1666637100000|2022-10-24 18:45:00|7030.4|7028.4|7033.9|7031.9|7033.9|7031.9|7028.7|7026.7|57
1666637400000|2022-10-24 18:50:00|7033.7|7031.7|7033.4|7031.4|7033.7|7031.7|7030.9|7028.9|66
1666637700000|2022-10-24 18:55:00|7033.2|7031.2|7035.4|7033.4|7037.7|7035.7|7032.7|7030.7|128
1666638000000|2022-10-24 19:00:00|7035.7|7033.7|7037.2|7035.2|7038.2|7036.2|7034.9|7032.9|157
1666638300000|2022-10-24 19:05:00|7036.9|7034.9|7035.4|7033.4|7037.7|7035.7|7034.9|7032.9|66
1666638600000|2022-10-24 19:10:00|7035.7|7033.7|7037.4|7035.4|7037.4|7035.4|7035.4|7033.4|158
1666638900000|2022-10-24 19:15:00|7037.7|7035.7|7039.7|7037.7|7039.9|7037.9|7037.2|7035.2|117
1666639200000|2022-10-24 19:20:00|7039.4|7037.4|7034.2|7032.2|7039.4|7037.4|7032.7|7030.7|172
1666639500000|2022-10-24 19:25:00|7033.9|7031.9|7034.2|7032.2|7037.2|7035.2|7033.4|7031.4|83
1666639800000|2022-10-24 19:30:00|7033.9|7031.9|7034.2|7032.2|7035.9|7033.9|7032.9|7030.9|118
1666640100000|2022-10-24 19:35:00|7033.9|7031.9|7033.2|7031.2|7034.7|7032.7|7032.4|7030.4|119
1666640400000|2022-10-24 19:40:00|7033.4|7031.4|7029.2|7027.2|7033.4|7031.4|7028.9|7026.9|186
1666640700000|2022-10-24 19:45:00|7029.4|7027.4|7027.2|7025.2|7031.2|7029.2|7026.7|7024.7|334
1666641000000|2022-10-24 19:50:00|7027.4|7025.4|7022.4|7020.4|7029.4|7027.4|7022.4|7020.4|682
1666641300000|2022-10-24 19:55:00|7022.2|7020.2|7021.5|7017.5|7023.9|7021.9|7019.7|7016.6|1068
1666641600000|2022-10-24 20:00:00|7021.4|7017.4|7021|7017|7023.4|7019.4|7020.6|7016.6|0
1666641900000|2022-10-24 20:05:00|7020.9|7016.9|7020.6|7016.6|7021.9|7017.9|7018.4|7014.4|0
1666642200000|2022-10-24 20:10:00|7020.5|7016.5|7021.6|7017.6|7023.1|7019.1|7019.8|7015.8|0
1666642500000|2022-10-24 20:15:00|7021.5|7017.5|7024.1|7020.1|7024.3|7020.3|7021.4|7017.4|0
1666642800000|2022-10-24 20:20:00|7024|7020|7022.4|7018.4|7024.4|7020.4|7022.1|7018.1|0
1666643100000|2022-10-24 20:25:00|7022.3|7018.3|7022.1|7018.1|7022.4|7018.4|7021.2|7017.2|0
1666643400000|2022-10-24 20:30:00|7022.2|7018.2|7021.8|7017.8|7022.3|7018.3|7021.8|7017.8|0
1666643700000|2022-10-24 20:35:00|7021.7|7017.7|7017|7013|7021.7|7017.7|7017|7013|0
1666644000000|2022-10-24 20:40:00|7017.1|7013.1|7017.5|7013.5|7018.6|7014.6|7017|7013|0
1666644300000|2022-10-24 20:45:00|7017.4|7013.4|7021.4|7017.4|7021.6|7017.6|7016.9|7012.9|0
1666644600000|2022-10-24 20:50:00|7021.3|7017.3|7020.2|7016.2|7021.3|7017.3|7019.9|7015.9|0
1666644900000|2022-10-24 20:55:00|7020.3|7016.3|7027.3|7023.3|7028.1|7024.1|7020.2|7016.2|0
1666645200000|2022-10-24 21:00:00|7027.2|7023.2|7027.5|7023.5|7028.1|7024.1|7026.8|7022.8|0
1666645500000|2022-10-24 21:05:00|7027.6|7023.6|7029.4|7025.4|7029.4|7025.4|7027.6|7023.6|0
1666645800000|2022-10-24 21:10:00|7029.3|7025.3|7030.1|7026.1|7030.1|7026.1|7028.9|7024.9|0
1666646100000|2022-10-24 21:15:00|7030.2|7026.2|7030.3|7026.3|7030.5|7026.5|7029.5|7025.5|0
1666646400000|2022-10-24 21:20:00|7030.4|7026.4|7029.8|7025.8|7030.4|7026.4|7029.1|7025.1|0
1666646700000|2022-10-24 21:25:00|7029.7|7025.7|7029.3|7025.3|7030|7026|7029.2|7025.2|0
1666647000000|2022-10-24 21:30:00|7029.2|7025.2|7029.1|7025.1|7029.2|7025.2|7029|7025|0
1666647300000|2022-10-24 21:35:00|7029.2|7025.2|7029.6|7025.6|7029.6|7025.6|7029.2|7025.2|0
1666647600000|2022-10-24 21:40:00|7029.5|7025.5|7029.5|7025.5|7029.5|7025.5|7029.4|7025.4|0
1666647900000|2022-10-24 21:45:00|7029.4|7025.4|7029.5|7025.5|7029.5|7025.5|7029.2|7025.2|0
1666648200000|2022-10-24 21:50:00|7029.4|7025.4|7031.9|7027.9|7032|7028|7029.3|7025.3|0
1666648500000|2022-10-24 21:55:00|7031.8|7027.8|7030.5|7026.5|7031.8|7027.8|7030.5|7026.5|0
1666648800000|2022-10-24 22:00:00|7029.3|7025.3|7027.9|7023.9|7030.2|7026.2|7026.9|7022.9|0
1666649100000|2022-10-24 22:05:00|7027.8|7023.8|7029.7|7025.7|7029.7|7025.7|7027.3|7023.3|0
1666649400000|2022-10-24 22:10:00|7029.8|7025.8|7031.5|7027.5|7031.5|7027.5|7029.8|7025.8|0
1666649700000|2022-10-24 22:15:00|7031.4|7027.4|7030|7026|7031.4|7027.4|7029.2|7025.2|0
1666650000000|2022-10-24 22:20:00|7030.1|7026.1|7032.4|7028.4|7033.3|7029.3|7029.8|7025.8|0
1666650300000|2022-10-24 22:25:00|7032.5|7028.5|7031.4|7027.4|7033|7029|7030.9|7026.9|0
1666650600000|2022-10-24 22:30:00|7031.5|7027.5|7033.8|7029.8|7036.5|7032.5|7030.2|7026.2|0
1666650900000|2022-10-24 22:35:00|7033.9|7029.9|7036.1|7032.1|7036.6|7032.6|7033.2|7029.2|0
1666651200000|2022-10-24 22:40:00|7036|7032|7039.2|7035.2|7040.6|7036.6|7035.2|7031.2|0
1666651500000|2022-10-24 22:45:00|7039.3|7035.3|7039.4|7035.4|7040.8|7036.8|7039.3|7035.3|0
1666651800000|2022-10-24 22:50:00|7039.5|7035.5|7039.4|7035.4|7040|7036|7038.2|7034.2|0
1666652100000|2022-10-24 22:55:00|7039.5|7035.5|7041.1|7037.1|7041.1|7037.1|7039.5|7035.5|0
1666652400000|2022-10-24 23:00:00|7041|7037|7037.5|7033.5|7041|7037|7037.2|7033.2|0
1666652700000|2022-10-24 23:05:00|7037.6|7033.6|7040.2|7036.2|7040.2|7036.2|7037.5|7033.5|0
1666653000000|2022-10-24 23:10:00|7040.1|7036.1|7039.2|7035.2|7041.9|7037.9|7037.8|7033.8|0
1666653300000|2022-10-24 23:15:00|7039.3|7035.3|7036.3|7032.3|7039.5|7035.5|7035.9|7031.9|0
1666653600000|2022-10-24 23:20:00|7036.4|7032.4|7036.9|7032.9|7036.9|7032.9|7035.7|7031.7|0
1666653900000|2022-10-24 23:25:00|7037|7033|7036.3|7032.3|7037.5|7033.5|7036|7032|0
1666654200000|2022-10-24 23:30:00|7036.2|7032.2|7037.2|7033.2|7037.5|7033.5|7035.4|7031.4|0
1666654500000|2022-10-24 23:35:00|7037.1|7033.1|7035.3|7031.3|7037.2|7033.2|7035|7031|0
1666654800000|2022-10-24 23:40:00|7035.2|7031.2|7033.8|7029.8|7035.6|7031.6|7033.8|7029.8|0
1666655100000|2022-10-24 23:45:00|7033.7|7029.7|7030.1|7026.1|7033.8|7029.8|7029.1|7025.1|0
1666655400000|2022-10-24 23:50:00|7030|7026|7030.5|7026.5|7031.8|7027.8|7030|7026|0
1666655700000|2022-10-24 23:55:00|7030.6|7026.6|7023.9|7019.9|7030.8|7026.8|7023.9|7019.9|0
1666656000000|2022-10-25 00:00:00|7024|7020|7017.2|7014.2|7027.7|7024.7|7012.2|7009.2|231
1666656300000|2022-10-25 00:05:00|7018.9|7015.9|7027.9|7024.9|7028.4|7025.4|7017.9|7014.9|74
1666656600000|2022-10-25 00:10:00|7028.7|7025.7|7020.4|7017.4|7028.9|7025.9|7019.9|7016.9|34
1666656900000|2022-10-25 00:15:00|7020.2|7017.2|7015.2|7012.2|7020.2|7017.2|7014.9|7011.9|83
1666657200000|2022-10-25 00:20:00|7014.9|7011.9|7019.7|7016.7|7020.4|7017.4|7014.4|7011.4|23
1666657500000|2022-10-25 00:25:00|7021.9|7018.9|7023.9|7020.9|7027.9|7024.9|7020.2|7017.2|36
1666657800000|2022-10-25 00:30:00|7023.4|7020.4|7027.9|7024.9|7032.9|7029.9|7023.4|7020.4|85
1666658100000|2022-10-25 00:35:00|7028.2|7025.2|7025.4|7022.4|7029.4|7026.4|7024.9|7021.9|34
1666658400000|2022-10-25 00:40:00|7025.9|7022.9|7026.9|7023.9|7028.9|7025.9|7025.7|7022.7|19
1666658700000|2022-10-25 00:45:00|7027.7|7024.7|7027.7|7024.7|7028.9|7025.9|7024.9|7021.9|32
1666659000000|2022-10-25 00:50:00|7027.4|7024.4|7023.9|7020.9|7027.7|7024.7|7022.4|7019.4|14
1666659300000|2022-10-25 00:55:00|7024.4|7021.4|7025.4|7022.4|7028.4|7025.4|7024.4|7021.4|13
1666659600000|2022-10-25 01:00:00|7025.7|7022.7|7025.7|7022.7|7028.9|7025.9|7023.4|7020.4|32
1666659900000|2022-10-25 01:05:00|7025.9|7022.9|7016.7|7013.7|7027.2|7024.2|7016.4|7013.4|53
1666660200000|2022-10-25 01:10:00|7017.2|7014.2|7016.7|7013.7|7018.9|7015.9|7016.4|7013.4|31
1666660500000|2022-10-25 01:15:00|7016.9|7013.9|7011.7|7008.7|7016.9|7013.9|7004.2|7001.2|97
1666660800000|2022-10-25 01:20:00|7011.9|7008.9|7009.9|7006.9|7014.2|7011.2|7009.2|7006.2|25
1666661100000|2022-10-25 01:25:00|7009.4|7006.4|7011.7|7008.7|7013.4|7010.4|7009.4|7006.4|18
1666661400000|2022-10-25 01:30:00|7011.4|7008.4|7011.7|7008.7|7013.4|7010.4|7003.9|7000.9|42
1666661700000|2022-10-25 01:35:00|7011.4|7008.4|7004.4|7001.4|7012.7|7009.7|7001.2|6998.2|61
1666662000000|2022-10-25 01:40:00|7004.2|7001.2|7011.4|7008.4|7012.4|7009.4|7004.2|7001.2|22
1666662300000|2022-10-25 01:45:00|7011.2|7008.2|7011.4|7008.4|7012.4|7009.4|7010.2|7007.2|22
1666662600000|2022-10-25 01:50:00|7010.9|7007.9|7015.2|7012.2|7015.4|7012.4|7009.9|7006.9|43
1666662900000|2022-10-25 01:55:00|7015.4|7012.4|7011.7|7008.7|7016.2|7013.2|7009.9|7006.9|24
1666663200000|2022-10-25 02:00:00|7011.4|7008.4|7009.2|7006.2|7011.9|7008.9|7007.2|7004.2|20
1666663500000|2022-10-25 02:05:00|7008.9|7005.9|7008.2|7005.2|7010.2|7007.2|7006.7|7003.7|13
1666663800000|2022-10-25 02:10:00|7008.4|7005.4|7005.7|7002.7|7010.7|7007.7|7005.7|7002.7|21
1666664100000|2022-10-25 02:15:00|7005.9|7002.9|7006.9|7003.9|7007.7|7004.7|7004.9|7001.9|18
1666664400000|2022-10-25 02:20:00|7006.7|7003.7|7008.9|7005.9|7009.2|7006.2|7005.2|7002.2|15
1666664700000|2022-10-25 02:25:00|7009.2|7006.2|7010.2|7007.2|7011.7|7008.7|7008.2|7005.2|14
1666665000000|2022-10-25 02:30:00|7009.9|7006.9|7008.7|7005.7|7011.9|7008.9|7006.2|7003.2|21
1666665300000|2022-10-25 02:35:00|7008.4|7005.4|7007.4|7004.4|7009.2|7006.2|7004.4|7001.4|21
1666665600000|2022-10-25 02:40:00|7007.2|7004.2|7010.7|7007.7|7011.4|7008.4|7007.2|7004.2|27
1666665900000|2022-10-25 02:45:00|7010.9|7007.9|7011.4|7008.4|7012.4|7009.4|7010.4|7007.4|31
1666666200000|2022-10-25 02:50:00|7011.2|7008.2|7009.4|7006.4|7011.9|7008.9|7007.9|7004.9|12
1666666500000|2022-10-25 02:55:00|7009.2|7006.2|7009.9|7006.9|7011.9|7008.9|7008.9|7005.9|3
1666666800000|2022-10-25 03:00:00|7010.2|7007.2|7008.7|7005.7|7010.9|7007.9|7007.7|7004.7|26
1666667100000|2022-10-25 03:05:00|7008.4|7005.4|7011.7|7008.7|7011.7|7008.7|7007.9|7004.9|12
1666667400000|2022-10-25 03:10:00|7011.2|7008.2|7010.9|7007.9|7011.9|7008.9|7009.2|7006.2|16
1666667700000|2022-10-25 03:15:00|7010.7|7007.7|7017.2|7014.2|7017.4|7014.4|7010.4|7007.4|39
1666668000000|2022-10-25 03:20:00|7017.4|7014.4|7019.4|7016.4|7020.2|7017.2|7015.2|7012.2|39
1666668300000|2022-10-25 03:25:00|7019.2|7016.2|7021.7|7018.7|7022.9|7019.9|7018.9|7015.9|33
1666668600000|2022-10-25 03:30:00|7021.4|7018.4|7020.9|7017.9|7023.2|7020.2|7019.7|7016.7|21
1666668900000|2022-10-25 03:35:00|7021.4|7018.4|7020.7|7017.7|7023.4|7020.4|7020.2|7017.2|28
1666669200000|2022-10-25 03:40:00|7020.4|7017.4|7020.9|7017.9|7021.9|7018.9|7020.2|7017.2|16
1666669500000|2022-10-25 03:45:00|7021.2|7018.2|7019.9|7016.9|7021.2|7018.2|7018.9|7015.9|51
1666669800000|2022-10-25 03:50:00|7019.7|7016.7|7021.4|7018.4|7022.2|7019.2|7018.7|7015.7|41
1666670100000|2022-10-25 03:55:00|7021.2|7018.2|7021.9|7018.9|7022.2|7019.2|7020.7|7017.7|31
1666670400000|2022-10-25 04:00:00|7021.7|7018.7|7023.7|7020.7|7023.7|7020.7|7020.4|7017.4|36
1666670700000|2022-10-25 04:05:00|7023.2|7020.2|7024.9|7021.9|7024.9|7021.9|7022.7|7019.7|24
1666671000000|2022-10-25 04:10:00|7025.2|7022.2|7023.2|7020.2|7025.4|7022.4|7022.4|7019.4|13
1666671300000|2022-10-25 04:15:00|7022.9|7019.9|7024.9|7021.9|7024.9|7021.9|7021.2|7018.2|32
1666671600000|2022-10-25 04:20:00|7025.2|7022.2|7027.9|7024.9|7028.4|7025.4|7024.9|7021.9|50
1666671900000|2022-10-25 04:25:00|7027.7|7024.7|7026.7|7023.7|7028.7|7025.7|7025.9|7022.9|17
1666672200000|2022-10-25 04:30:00|7026.4|7023.4|7027.2|7024.2|7028.9|7025.9|7026.2|7023.2|15
1666672500000|2022-10-25 04:35:00|7026.9|7023.9|7025.2|7022.2|7027.2|7024.2|7024.9|7021.9|18
1666672800000|2022-10-25 04:40:00|7024.9|7021.9|7025.2|7022.2|7025.4|7022.4|7023.9|7020.9|6
1666673100000|2022-10-25 04:45:00|7024.9|7021.9|7024.4|7021.4|7025.2|7022.2|7023.2|7020.2|8
1666673400000|2022-10-25 04:50:00|7024.7|7021.7|7023.7|7020.7|7024.9|7021.9|7023.4|7020.4|5
1666673700000|2022-10-25 04:55:00|7023.4|7020.4|7023.9|7020.9|7023.9|7020.9|7021.7|7018.7|50
1666674000000|2022-10-25 05:00:00|7024.2|7021.2|7023.9|7020.9|7026.7|7023.7|7022.2|7019.2|35
1666674300000|2022-10-25 05:05:00|7023.7|7020.7|7017.7|7014.7|7025.2|7022.2|7017.2|7014.2|127
1666674600000|2022-10-25 05:10:00|7017.4|7014.4|7018.2|7015.2|7019.2|7016.2|7014.9|7011.9|31
1666674900000|2022-10-25 05:15:00|7017.9|7014.9|7018.9|7015.9|7020.2|7017.2|7017.2|7014.2|40
1666675200000|2022-10-25 05:20:00|7018.7|7015.7|7020.9|7017.9|7022.7|7019.7|7016.4|7013.4|24
1666675500000|2022-10-25 05:25:00|7021.2|7018.2|7020.2|7017.2|7022.4|7019.4|7018.7|7015.7|33
1666675800000|2022-10-25 05:30:00|7020.7|7017.7|7021.4|7018.4|7022.2|7019.2|7017.9|7014.9|41
1666676100000|2022-10-25 05:35:00|7021.9|7018.9|7022.9|7019.9|7023.2|7020.2|7019.2|7016.2|26
1666676400000|2022-10-25 05:40:00|7022.7|7019.7|7019.7|7016.7|7022.9|7019.9|7018.9|7015.9|8
1666676700000|2022-10-25 05:45:00|7019.4|7016.4|7017.9|7014.9|7020.4|7017.4|7017.9|7014.9|30
1666677000000|2022-10-25 05:50:00|7017.4|7014.4|7014.9|7011.9|7018.9|7015.9|7014.9|7011.9|44
1666677300000|2022-10-25 05:55:00|7015.2|7012.2|7019.4|7016.4|7021.2|7018.2|7014.9|7011.9|32
1666677600000|2022-10-25 06:00:00|7020.4|7017.4|7031.9|7029.9|7033.2|7031.2|7020.4|7017.4|165
1666677900000|2022-10-25 06:05:00|7031.7|7029.7|7030.9|7028.9|7032.9|7030.9|7028.4|7026.4|112
1666678200000|2022-10-25 06:10:00|7030.7|7028.7|7029.2|7027.2|7033.4|7031.4|7027.7|7025.7|101
1666678500000|2022-10-25 06:15:00|7029.4|7027.4|7030.2|7028.2|7032.4|7030.4|7028.4|7026.4|235
1666678800000|2022-10-25 06:20:00|7029.9|7027.9|7031.2|7029.2|7031.7|7029.7|7026.9|7024.9|170
1666679100000|2022-10-25 06:25:00|7030.9|7028.9|7032.2|7030.2|7033.7|7031.7|7030.4|7028.4|70
1666679400000|2022-10-25 06:30:00|7031.9|7029.9|7025.2|7023.2|7033.4|7031.4|7024.4|7022.4|114
1666679700000|2022-10-25 06:35:00|7024.9|7022.9|7024.4|7022.4|7025.9|7023.9|7022.4|7020.4|87
1666680000000|2022-10-25 06:40:00|7024.7|7022.7|7025.9|7023.9|7026.9|7024.9|7022.9|7020.9|95
1666680300000|2022-10-25 06:45:00|7025.7|7023.7|7021.4|7019.4|7028.4|7026.4|7021.4|7019.4|143
1666680600000|2022-10-25 06:50:00|7021.2|7019.2|7019.2|7017.2|7024.2|7022.2|7018.9|7016.9|104
1666680900000|2022-10-25 06:55:00|7019.4|7017.4|7020.9|7018.9|7026.2|7024.2|7018.2|7016.2|288
1666681200000|2022-10-25 07:00:00|7020.4|7019.4|7005.9|7004.9|7025.9|7024.9|6994.4|6993.4|3812
1666681500000|2022-10-25 07:05:00|7006.7|7005.7|7010.4|7009.4|7016.4|7015.4|7004.9|7003.9|1114
1666681800000|2022-10-25 07:10:00|7010.2|7009.2|6997.4|6996.4|7015.9|7014.9|6995.2|6994.2|1123
1666682100000|2022-10-25 07:15:00|6997.9|6996.9|7003.4|7002.4|7012.2|7011.2|6992.9|6991.9|858
1666682400000|2022-10-25 07:20:00|7003.7|7002.7|6997.9|6996.9|7003.9|7002.9|6995.9|6994.9|496
1666682700000|2022-10-25 07:25:00|6997.7|6996.7|6981.7|6980.7|6998.4|6997.4|6977.9|6976.9|869
1666683000000|2022-10-25 07:30:00|6981.9|6980.9|6987.9|6986.9|6988.2|6987.2|6980.2|6979.2|848
1666683300000|2022-10-25 07:35:00|6988.2|6987.2|6989.7|6988.7|6990.9|6989.9|6983.2|6982.2|840
1666683600000|2022-10-25 07:40:00|6990.5|6989.5|6984.7|6983.7|6991.5|6990.5|6981|6980|489
1666683900000|2022-10-25 07:45:00|6985|6984|6990|6989|6993|6992|6981.7|6980.7|488
1666684200000|2022-10-25 07:50:00|6990.2|6989.2|6987.2|6986.2|6994.7|6993.7|6987.2|6986.2|443
1666684500000|2022-10-25 07:55:00|6987.5|6986.5|6989|6988|6989.2|6988.2|6982.5|6981.5|423
1666684800000|2022-10-25 08:00:00|6989.2|6988.2|6991|6990|6993.7|6992.7|6982.5|6981.5|479
1666685100000|2022-10-25 08:05:00|6990.7|6989.7|6991|6990|6997.2|6996.2|6987|6986|474
1666685400000|2022-10-25 08:10:00|6991.5|6990.5|6990.5|6989.5|6991.5|6990.5|6985.5|6984.5|509
1666685700000|2022-10-25 08:15:00|6990.7|6989.7|6987.2|6986.2|6991.5|6990.5|6986|6985|589
1666686000000|2022-10-25 08:20:00|6987.5|6986.5|6988|6987|6989.5|6988.5|6983.5|6982.5|741
1666686300000|2022-10-25 08:25:00|6988.2|6987.2|6990.2|6989.2|6992.5|6991.5|6986.7|6985.7|770
1666686600000|2022-10-25 08:30:00|6989.7|6988.7|6987.7|6986.7|6991.2|6990.2|6985|6984|525
1666686900000|2022-10-25 08:35:00|6988|6987|6986.5|6985.5|6988|6987|6981.7|6980.7|404
1666687200000|2022-10-25 08:40:00|6986.7|6985.7|6984.5|6983.5|6990|6989|6984.5|6983.5|427
1666687500000|2022-10-25 08:45:00|6984|6983|6986.2|6985.2|6987.5|6986.5|6981|6980|494
1666687800000|2022-10-25 08:50:00|6986.5|6985.5|6987.5|6986.5|6992|6991|6986.5|6985.5|508
1666688100000|2022-10-25 08:55:00|6987.2|6986.2|6985.7|6984.7|6988.5|6987.5|6983|6982|601
1666688400000|2022-10-25 09:00:00|6986|6985|6982|6981|6986.2|6985.2|6981|6980|427
1666688700000|2022-10-25 09:05:00|6982.2|6981.2|6982.5|6981.5|6986|6985|6981.5|6980.5|407
1666689000000|2022-10-25 09:10:00|6982.7|6981.7|6977|6976|6985|6984|6977|6976|612
1666689300000|2022-10-25 09:15:00|6977.5|6976.5|6981|6980|6982|6981|6975.7|6974.7|602
1666689600000|2022-10-25 09:20:00|6981.2|6980.2|6984.5|6983.5|6984.5|6983.5|6981|6980|452
1666689900000|2022-10-25 09:25:00|6984.7|6983.7|6981.5|6980.5|6986|6985|6981.5|6980.5|365
1666690200000|2022-10-25 09:30:00|6982|6981|6974.5|6973.5|6982.2|6981.2|6973.7|6972.7|447
1666690500000|2022-10-25 09:35:00|6974|6973|6968|6967|6974.2|6973.2|6961.7|6960.7|738
1666690800000|2022-10-25 09:40:00|6968.2|6967.2|6966.5|6965.5|6970.5|6969.5|6965.2|6964.2|344
1666691100000|2022-10-25 09:45:00|6966|6965|6970.5|6969.5|6971.2|6970.2|6964.7|6963.7|471
1666691400000|2022-10-25 09:50:00|6971|6970|6979|6978|6979|6978|6970|6969|340
1666691700000|2022-10-25 09:55:00|6979.2|6978.2|6977.5|6976.5|6983.2|6982.2|6977.5|6976.5|441
1666692000000|2022-10-25 10:00:00|6977.7|6976.7|6983|6982|6983|6982|6977.5|6976.5|385
1666692300000|2022-10-25 10:05:00|6983.5|6982.5|6983.5|6982.5|6984.7|6983.7|6980.2|6979.2|387
1666692600000|2022-10-25 10:10:00|6983.2|6982.2|6975|6974|6984|6983|6968.5|6967.5|654
1666692900000|2022-10-25 10:15:00|6975.2|6974.2|6967.5|6966.5|6978|6977|6967.5|6966.5|734
1666693200000|2022-10-25 10:20:00|6967.2|6966.2|6969.5|6968.5|6969.5|6968.5|6962.2|6961.2|437
1666693500000|2022-10-25 10:25:00|6970|6969|6972.5|6971.5|6975|6974|6967.2|6966.2|212
1666693800000|2022-10-25 10:30:00|6972.2|6971.2|6971.5|6970.5|6974.7|6973.7|6970.7|6969.7|290
1666694100000|2022-10-25 10:35:00|6971.2|6970.2|6968.5|6967.5|6972.2|6971.2|6968.2|6967.2|313
1666694400000|2022-10-25 10:40:00|6968|6967|6972.5|6971.5|6973.5|6972.5|6966.5|6965.5|319
1666694700000|2022-10-25 10:45:00|6972.2|6971.2|6976.2|6975.2|6979.5|6978.5|6970.7|6969.7|466
1666695000000|2022-10-25 10:50:00|6975.7|6974.7|6972.7|6971.7|6978.5|6977.5|6971.2|6970.2|203
1666695300000|2022-10-25 10:55:00|6973|6972|6971|6970|6975|6974|6969.5|6968.5|543
1666695600000|2022-10-25 11:00:00|6971.5|6970.5|6959|6958|6972.2|6971.2|6958.2|6957.2|519
1666695900000|2022-10-25 11:05:00|6958.7|6957.7|6968.5|6967.5|6969.5|6968.5|6957|6956|381
1666696200000|2022-10-25 11:10:00|6968.2|6967.2|6969.5|6968.5|6969.5|6968.5|6966|6965|256
1666696500000|2022-10-25 11:15:00|6969.7|6968.7|6969|6968|6971.2|6970.2|6967.7|6966.7|246
1666696800000|2022-10-25 11:20:00|6969.2|6968.2|6971.7|6970.7|6974.2|6973.2|6968.5|6967.5|299
1666697100000|2022-10-25 11:25:00|6972|6971|6976.7|6975.7|6978|6977|6972|6971|300
1666697400000|2022-10-25 11:30:00|6976.5|6975.5|6974.7|6973.7|6978.5|6977.5|6974.5|6973.5|307
1666697700000|2022-10-25 11:35:00|6974.5|6973.5|6976.5|6975.5|6976.7|6975.7|6973|6972|209
1666698000000|2022-10-25 11:40:00|6977|6976|6974|6973|6978.7|6977.7|6973.5|6972.5|334
1666698300000|2022-10-25 11:45:00|6974.2|6973.2|6972.5|6971.5|6976.5|6975.5|6971|6970|267
1666698600000|2022-10-25 11:50:00|6972.7|6971.7|6969.2|6968.2|6973.2|6972.2|6968.7|6967.7|230
1666698900000|2022-10-25 11:55:00|6969|6968|6967.5|6966.5|6969.2|6968.2|6965.5|6964.5|257
1666699200000|2022-10-25 12:00:00|6967.2|6966.2|6963.2|6962.2|6971|6970|6963|6962|342
1666699500000|2022-10-25 12:05:00|6963.5|6962.5|6953.5|6952.5|6963.5|6962.5|6950.7|6949.7|854
1666699800000|2022-10-25 12:10:00|6953.2|6952.2|6959|6958|6959.5|6958.5|6950.7|6949.7|698
1666700100000|2022-10-25 12:15:00|6958.7|6957.7|6956|6955|6961.5|6960.5|6956|6955|375
1666700400000|2022-10-25 12:20:00|6955.5|6954.5|6956|6955|6956.5|6955.5|6951|6950|363
1666700700000|2022-10-25 12:25:00|6955.7|6954.7|6954|6953|6957|6956|6952.7|6951.7|368
1666701000000|2022-10-25 12:30:00|6953.7|6952.7|6955.5|6954.5|6957.5|6956.5|6952|6951|330
1666701300000|2022-10-25 12:35:00|6955.7|6954.7|6949.5|6948.5|6958|6957|6949|6948|385
1666701600000|2022-10-25 12:40:00|6949.7|6948.7|6956.2|6955.2|6959.5|6958.5|6949|6948|385
1666701900000|2022-10-25 12:45:00|6956|6955|6954.5|6953.5|6959.7|6958.7|6952|6951|325
1666702200000|2022-10-25 12:50:00|6954.2|6953.2|6953.5|6952.5|6954.7|6953.7|6950.2|6949.2|585
1666702500000|2022-10-25 12:55:00|6953.2|6952.2|6953|6952|6954|6953|6952|6951|671
1666702800000|2022-10-25 13:00:00|6953.2|6952.2|6955.5|6954.5|6957|6956|6953|6952|791
1666703100000|2022-10-25 13:05:00|6955.7|6954.7|6964.5|6963.5|6966|6965|6955|6954|840
1666703400000|2022-10-25 13:10:00|6964.2|6963.2|6969.7|6968.7|6970.7|6969.7|6964|6963|745
1666703700000|2022-10-25 13:15:00|6970|6969|6966.7|6965.7|6971.7|6970.7|6963.5|6962.5|678
1666704000000|2022-10-25 13:20:00|6967|6966|6972|6971|6972|6971|6966|6965|527
1666704300000|2022-10-25 13:25:00|6971.7|6970.7|6969.2|6968.2|6974.2|6973.2|6966.5|6965.5|876
1666704600000|2022-10-25 13:30:00|6970|6969|6973.5|6972.5|6978|6977|6966|6965|2384
1666704900000|2022-10-25 13:35:00|6973.7|6972.7|6971.2|6970.2|6976|6975|6966|6965|1496
1666705200000|2022-10-25 13:40:00|6971.5|6970.5|6969.2|6968.2|6973.5|6972.5|6965.5|6964.5|1105
1666705500000|2022-10-25 13:45:00|6969|6968|6987.2|6986.2|6989.5|6988.5|6968.7|6967.7|1527
1666705800000|2022-10-25 13:50:00|6987.5|6986.5|6995.2|6994.2|6996.5|6995.5|6982.7|6981.7|1349
1666706100000|2022-10-25 13:55:00|6995|6994|6997.5|6996.5|6999.2|6998.2|6991.7|6990.7|984
1666706400000|2022-10-25 14:00:00|6997.7|6996.7|6993.5|6992.5|7001.7|7000.7|6989.7|6988.7|1551
1666706700000|2022-10-25 14:05:00|6993.2|6992.2|6993|6992|6993.5|6992.5|6984.5|6983.5|727
1666707000000|2022-10-25 14:10:00|6992.2|6991.2|6991.2|6990.2|6996.2|6995.2|6987.2|6986.2|930
1666707300000|2022-10-25 14:15:00|6991.7|6990.7|6996.9|6995.9|6997.2|6996.2|6990.7|6989.7|1081
1666707600000|2022-10-25 14:20:00|6997.2|6996.2|6999.4|6998.4|7000.2|6999.2|6993.2|6992.2|969
1666707900000|2022-10-25 14:25:00|6999.7|6998.7|7007.9|7006.9|7007.9|7006.9|6997.2|6996.2|590
1666708200000|2022-10-25 14:30:00|7007.7|7006.7|7001.2|7000.2|7008.7|7007.7|6998.2|6997.2|761
1666708500000|2022-10-25 14:35:00|7001.7|7000.7|6994.2|6993.2|7001.7|7000.7|6992.4|6991.4|670
1666708800000|2022-10-25 14:40:00|6994.4|6993.4|6992.7|6991.7|6996.4|6995.4|6991.7|6990.7|620
1666709100000|2022-10-25 14:45:00|6992.9|6991.9|6999.2|6998.2|6999.7|6998.7|6991.9|6990.9|638
1666709400000|2022-10-25 14:50:00|6998.7|6997.7|7003.7|7002.7|7003.7|7002.7|6998.7|6997.7|955
1666709700000|2022-10-25 14:55:00|7003.4|7002.4|6998.2|6997.2|7004.7|7003.7|6995.7|6994.7|711
1666710000000|2022-10-25 15:00:00|6998.7|6997.7|7005.2|7004.2|7005.7|7004.7|6996.2|6995.2|1086
1666710300000|2022-10-25 15:05:00|7005.4|7004.4|7012.7|7011.7|7012.7|7011.7|7004.7|7003.7|990
1666710600000|2022-10-25 15:10:00|7012.9|7011.9|7013.2|7012.2|7014.4|7013.4|7010.2|7009.2|1204
1666710900000|2022-10-25 15:15:00|7013.7|7012.7|7015.2|7014.2|7017.7|7016.7|7013.7|7012.7|1191
1666711200000|2022-10-25 15:20:00|7015.4|7014.4|7014.9|7013.9|7016.7|7015.7|7011.2|7010.2|1136
1666711500000|2022-10-25 15:25:00|7015.2|7014.2|7017.7|7015.7|7019.2|7018.2|7009.7|7008.7|3887
1666711800000|2022-10-25 15:30:00|7016.7|7014.7|7014.2|7012.2|7017.4|7015.4|7012.4|7010.4|4119
1666712100000|2022-10-25 15:35:00|7013.7|7011.7|7019.4|7017.4|7019.4|7017.4|7013.2|7011.2|1451
1666712400000|2022-10-25 15:40:00|7019.7|7017.7|7015.7|7013.7|7019.7|7017.7|7014.2|7012.2|991
1666712700000|2022-10-25 15:45:00|7015.4|7013.4|7015.7|7013.7|7016.2|7014.2|7012.2|7010.2|497
1666713000000|2022-10-25 15:50:00|7015.9|7013.9|7013.9|7011.9|7016.4|7014.4|7012.4|7010.4|380
1666713300000|2022-10-25 15:55:00|7014.2|7012.2|7011.2|7009.2|7014.2|7012.2|7010.7|7008.7|328
1666713600000|2022-10-25 16:00:00|7011.7|7009.7|7009.7|7007.7|7012.7|7010.7|7007.9|7005.9|419
1666713900000|2022-10-25 16:05:00|7010.2|7008.2|7013.7|7011.7|7014.2|7012.2|7008.2|7006.2|507
1666714200000|2022-10-25 16:10:00|7013.4|7011.4|7016.7|7014.7|7017.9|7015.9|7013.2|7011.2|566
1666714500000|2022-10-25 16:15:00|7016.2|7014.2|7016.7|7014.7|7016.7|7014.7|7012.4|7010.4|207
1666714800000|2022-10-25 16:20:00|7016.4|7014.4|7016.9|7014.9|7017.7|7015.7|7015.4|7013.4|185
1666715100000|2022-10-25 16:25:00|7016.7|7014.7|7015.9|7013.9|7017.2|7015.2|7014.7|7012.7|98
1666715400000|2022-10-25 16:30:00|7016.2|7014.2|7015.7|7013.7|7017.7|7015.7|7014.2|7012.2|374
1666715700000|2022-10-25 16:35:00|7015.2|7013.2|7013.4|7011.4|7017.2|7015.2|7013.2|7011.2|147
1666716000000|2022-10-25 16:40:00|7013.2|7011.2|7012.2|7010.2|7014.2|7012.2|7011.2|7009.2|243
1666716300000|2022-10-25 16:45:00|7011.9|7009.9|7007.9|7005.9|7013.7|7011.7|7007.7|7005.7|245
1666716600000|2022-10-25 16:50:00|7008.2|7006.2|7007.9|7005.9|7010.4|7008.4|7007.2|7005.2|162
1666716900000|2022-10-25 16:55:00|7008.2|7006.2|7009.4|7007.4|7009.7|7007.7|7008.2|7006.2|144
1666717200000|2022-10-25 17:00:00|7009.7|7007.7|7006.2|7004.2|7012.9|7010.9|7006.2|7004.2|221
1666717500000|2022-10-25 17:05:00|7006.4|7004.4|7007.9|7005.9|7009.7|7007.7|7004.2|7002.2|136
1666717800000|2022-10-25 17:10:00|7007.7|7005.7|7003.7|7001.7|7009.4|7007.4|7003.7|7001.7|80
1666718100000|2022-10-25 17:15:00|7003.9|7001.9|7004.9|7002.9|7006.4|7004.4|7001.4|6999.4|129
1666718400000|2022-10-25 17:20:00|7004.7|7002.7|7003.9|7001.9|7006.2|7004.2|7003.2|7001.2|105
1666718700000|2022-10-25 17:25:00|7003.7|7001.7|7007.9|7005.9|7009.2|7007.2|7003.7|7001.7|181
1666719000000|2022-10-25 17:30:00|7008.2|7006.2|7010.9|7008.9|7012.2|7010.2|7007.9|7005.9|93
1666719300000|2022-10-25 17:35:00|7010.7|7008.7|7003.4|7001.4|7011.2|7009.2|7002.9|7000.9|74
1666719600000|2022-10-25 17:40:00|7003.7|7001.7|7002.7|7000.7|7005.2|7003.2|7001.4|6999.4|52
1666719900000|2022-10-25 17:45:00|7002.9|7000.9|7004.9|7002.9|7005.2|7003.2|7001.9|6999.9|148
1666720200000|2022-10-25 17:50:00|7005.4|7003.4|7005.2|7003.2|7005.4|7003.4|7002.4|7000.4|115
1666720500000|2022-10-25 17:55:00|7004.9|7002.9|7003.7|7001.7|7006.2|7004.2|7002.9|7000.9|97
1666720800000|2022-10-25 18:00:00|7003.4|7001.4|7007.7|7005.7|7008.2|7006.2|7002.9|7000.9|86
1666721100000|2022-10-25 18:05:00|7007.9|7005.9|7009.4|7007.4|7010.2|7008.2|7006.7|7004.7|84
1666721400000|2022-10-25 18:10:00|7009.2|7007.2|7007.4|7005.4|7009.7|7007.7|7006.9|7004.9|73
1666721700000|2022-10-25 18:15:00|7007.2|7005.2|7010.9|7008.9|7011.2|7009.2|7006.9|7004.9|89
1666722000000|2022-10-25 18:20:00|7010.7|7008.7|7010.7|7008.7|7011.2|7009.2|7009.7|7007.7|56
1666722300000|2022-10-25 18:25:00|7010.9|7008.9|7006.7|7004.7|7010.9|7008.9|7006.2|7004.2|137
1666722600000|2022-10-25 18:30:00|7006.9|7004.9|7011.9|7009.9|7011.9|7009.9|7006.2|7004.2|115
1666722900000|2022-10-25 18:35:00|7011.7|7009.7|7010.9|7008.9|7012.4|7010.4|7009.9|7007.9|68
1666723200000|2022-10-25 18:40:00|7010.7|7008.7|7007.4|7005.4|7012.2|7010.2|7006.9|7004.9|94
1666723500000|2022-10-25 18:45:00|7007.7|7005.7|7008.2|7006.2|7008.2|7006.2|7005.7|7003.7|96
1666723800000|2022-10-25 18:50:00|7008.4|7006.4|7010.7|7008.7|7011.2|7009.2|7008.4|7006.4|55
1666724100000|2022-10-25 18:55:00|7010.9|7008.9|7008.7|7006.7|7011.7|7009.7|7008.4|7006.4|84
1666724400000|2022-10-25 19:00:00|7008.4|7006.4|7013.7|7011.7|7013.7|7011.7|7008.4|7006.4|118
1666724700000|2022-10-25 19:05:00|7013.4|7011.4|7016.7|7014.7|7016.9|7014.9|7013.4|7011.4|141
1666725000000|2022-10-25 19:10:00|7016.4|7014.4|7018.2|7016.2|7018.2|7016.2|7015.7|7013.7|87
1666725300000|2022-10-25 19:15:00|7017.9|7015.9|7018.7|7016.7|7018.7|7016.7|7014.9|7012.9|136
1666725600000|2022-10-25 19:20:00|7019.2|7017.2|7020.4|7018.4|7020.7|7018.7|7017.7|7015.7|136
1666725900000|2022-10-25 19:25:00|7020.7|7018.7|7022.2|7020.2|7023.2|7021.2|7020.2|7018.2|227
1666726200000|2022-10-25 19:30:00|7022.7|7020.7|7023.2|7021.2|7025.4|7023.4|7021.9|7019.9|206
1666726500000|2022-10-25 19:35:00|7023.7|7021.7|7019.7|7017.7|7024.2|7022.2|7019.2|7017.2|168
1666726800000|2022-10-25 19:40:00|7019.4|7017.4|7019.2|7017.2|7019.7|7017.7|7016.7|7014.7|215
1666727100000|2022-10-25 19:45:00|7019.4|7017.4|7020.7|7018.7|7020.7|7018.7|7017.7|7015.7|176
1666727400000|2022-10-25 19:50:00|7020.9|7018.9|7015.9|7013.9|7020.9|7018.9|7015.9|7013.9|351
1666727700000|2022-10-25 19:55:00|7016.2|7014.2|7023.8|7019.8|7025.7|7023.7|7015.7|7013.7|773
1666728000000|2022-10-25 20:00:00|7023.9|7019.9|7003.8|6999.8|7026|7022|7000.2|6996.2|0
1666728300000|2022-10-25 20:05:00|7004.3|7000.3|7008.3|7004.3|7012.4|7008.4|7004.1|7000.1|0
1666728600000|2022-10-25 20:10:00|7008.2|7004.2|7001.7|6997.7|7008.8|7004.8|7000.7|6996.7|0
1666728900000|2022-10-25 20:15:00|7000.4|6996.4|6998.9|6994.9|7002.6|6998.6|6998.4|6994.4|0
1666729200000|2022-10-25 20:20:00|6998.8|6994.8|7000.1|6996.1|7000.5|6996.5|6997.5|6993.5|0
1666729500000|2022-10-25 20:25:00|7000|6996|7002.3|6998.3|7002.6|6998.6|6998.6|6994.6|0
1666729800000|2022-10-25 20:30:00|7002.1|6998.1|7004.7|7000.7|7004.8|7000.8|7001.3|6997.3|0
1666730100000|2022-10-25 20:35:00|7004.6|7000.6|7006.8|7002.8|7007.6|7003.6|7004.1|7000.1|0
1666730400000|2022-10-25 20:40:00|7006.9|7002.9|7007.3|7003.3|7007.9|7003.9|7006.3|7002.3|0
1666730700000|2022-10-25 20:45:00|7007.4|7003.4|7007.1|7003.1|7008.6|7004.6|7005.7|7001.7|0
1666731000000|2022-10-25 20:50:00|7007.2|7003.2|7005.9|7001.9|7007.5|7003.5|7005.9|7001.9|0
1666731300000|2022-10-25 20:55:00|7006|7002|7007.5|7003.5|7008.2|7004.2|7006|7002|0
1666731600000|2022-10-25 21:00:00|7007.4|7003.4|7006.2|7002.2|7007.9|7003.9|7005.8|7001.8|0
1666731900000|2022-10-25 21:05:00|7006.1|7002.1|7004.9|7000.9|7006.4|7002.4|7004.9|7000.9|0
1666732200000|2022-10-25 21:10:00|7005|7001|7005.2|7001.2|7005.9|7001.9|7004.8|7000.8|0
1666732500000|2022-10-25 21:15:00|7005|7001|7002.8|6998.8|7005|7001|7002.5|6998.5|0
1666732800000|2022-10-25 21:20:00|7002.9|6998.9|7003.2|6999.2|7004.7|7000.7|7002.7|6998.7|0
1666733100000|2022-10-25 21:25:00|7003.3|6999.3|7001.9|6997.9|7003.4|6999.4|7001.9|6997.9|0
1666733400000|2022-10-25 21:30:00|7002|6998|7001.2|6997.2|7002.5|6998.5|7001.2|6997.2|0
1666733700000|2022-10-25 21:35:00|7001.3|6997.3|7000.9|6996.9|7001.9|6997.9|7000.9|6996.9|0
1666734000000|2022-10-25 21:40:00|7000.8|6996.8|7000.6|6996.6|7001.2|6997.2|7000.2|6996.2|0
1666734300000|2022-10-25 21:45:00|7000.7|6996.7|7002.3|6998.3|7002.3|6998.3|7000.3|6996.3|0
1666734600000|2022-10-25 21:50:00|7002.4|6998.4|7000.2|6996.2|7002.5|6998.5|7000.1|6996.1|0
1666734900000|2022-10-25 21:55:00|7000.3|6996.3|6999|6995|7001.4|6997.4|6998.8|6994.8|0
1666735200000|2022-10-25 22:00:00|6998|6994|6990.4|6986.4|6998|6994|6989.3|6985.3|0
1666735500000|2022-10-25 22:05:00|6990.3|6986.3|6993.9|6989.9|6995.1|6991.1|6989.3|6985.3|0
1666735800000|2022-10-25 22:10:00|6994.1|6990.1|6992.2|6988.2|6995|6991|6991.6|6987.6|0
1666736100000|2022-10-25 22:15:00|6992.3|6988.3|6999.1|6995.1|7000.2|6996.2|6991.3|6987.3|0
1666736400000|2022-10-25 22:20:00|6999|6995|6998.5|6994.5|7000.6|6996.6|6997.4|6993.4|0
1666736700000|2022-10-25 22:25:00|6998.7|6994.7|6999.5|6995.5|6999.6|6995.6|6996.4|6992.4|0
1666737000000|2022-10-25 22:30:00|6999.6|6995.6|6996|6992|7000.5|6996.5|6995.1|6991.1|0
1666737300000|2022-10-25 22:35:00|6996.1|6992.1|6994.4|6990.4|6996.4|6992.4|6993.9|6989.9|0
1666737600000|2022-10-25 22:40:00|6994.3|6990.3|6992.2|6988.2|6994.3|6990.3|6991.9|6987.9|0
1666737900000|2022-10-25 22:45:00|6992.3|6988.3|6992.8|6988.8|6993.8|6989.8|6991.8|6987.8|0
1666738200000|2022-10-25 22:50:00|6992.7|6988.7|6990.5|6986.5|6994.3|6990.3|6990.5|6986.5|0
1666738500000|2022-10-25 22:55:00|6990.1|6986.1|6990.4|6986.4|6991.8|6987.8|6990.1|6986.1|0
1666738800000|2022-10-25 23:00:00|6990.5|6986.5|6988.8|6984.8|6990.8|6986.8|6988.5|6984.5|0
1666739100000|2022-10-25 23:05:00|6988.9|6984.9|6986.9|6982.9|6990.2|6986.2|6986.4|6982.4|0
1666739400000|2022-10-25 23:10:00|6986.7|6982.7|6987.1|6983.1|6989.6|6985.6|6986.4|6982.4|0
1666739700000|2022-10-25 23:15:00|6987.5|6983.5|6991.1|6987.1|6991.1|6987.1|6987.5|6983.5|0
1666740000000|2022-10-25 23:20:00|6991.2|6987.2|6990.9|6986.9|6991.4|6987.4|6990.1|6986.1|0
1666740300000|2022-10-25 23:25:00|6990.8|6986.8|6990.1|6986.1|6991|6987|6989.9|6985.9|0
1666740600000|2022-10-25 23:30:00|6990.3|6986.3|6991.2|6987.2|6991.6|6987.6|6989.4|6985.4|0
1666740900000|2022-10-25 23:35:00|6991.3|6987.3|6992.5|6988.5|6992.5|6988.5|6990.8|6986.8|0
1666741200000|2022-10-25 23:40:00|6992.6|6988.6|6991.7|6987.7|6992.6|6988.6|6991.5|6987.5|0
1666741500000|2022-10-25 23:45:00|6991.8|6987.8|6996.4|6992.4|6996.7|6992.7|6991.6|6987.6|0
1666741800000|2022-10-25 23:50:00|6996.3|6992.3|6999.7|6995.7|7000.2|6996.2|6996.3|6992.3|0
1666742100000|2022-10-25 23:55:00|6999.6|6995.6|7000.9|6996.9|7001.9|6997.9|6999.5|6995.5|0
1666742400000|2022-10-26 00:00:00|6992.7|6989.7|7002.2|6999.2|7002.2|6999.2|6992.7|6989.7|148
1666742700000|2022-10-26 00:05:00|7001.9|6998.9|6997.4|6994.4|7002.7|6999.7|6994.2|6991.2|64
1666743000000|2022-10-26 00:10:00|6997.9|6994.9|6993.7|6990.7|6998.2|6995.2|6992.4|6989.4|28
1666743300000|2022-10-26 00:15:00|6994.2|6991.2|6995.9|6992.9|6996.7|6993.7|6992.4|6989.4|81
1666743600000|2022-10-26 00:20:00|6996.2|6993.2|6993.9|6990.9|6996.2|6993.2|6993.4|6990.4|18
1666743900000|2022-10-26 00:25:00|6992.9|6989.9|6995.2|6992.2|6995.4|6992.4|6991.9|6988.9|22
1666744200000|2022-10-26 00:30:00|6995.7|6992.7|6990.7|6987.7|6995.7|6992.7|6988.9|6985.9|64
1666744500000|2022-10-26 00:35:00|6990.9|6987.9|6994.2|6991.2|6994.9|6991.9|6989.7|6986.7|29
1666744800000|2022-10-26 00:40:00|6993.9|6990.9|6990.7|6987.7|6995.4|6992.4|6990.4|6987.4|17
1666745100000|2022-10-26 00:45:00|6990.4|6987.4|6987.4|6984.4|6991.4|6988.4|6986.2|6983.2|84
1666745400000|2022-10-26 00:50:00|6987.7|6984.7|6989.4|6986.4|6991.2|6988.2|6987.4|6984.4|11
1666745700000|2022-10-26 00:55:00|6989.2|6986.2|6991.4|6988.4|6991.4|6988.4|6988.9|6985.9|12
1666746000000|2022-10-26 01:00:00|6991.9|6988.9|6991.7|6988.7|6993.2|6990.2|6989.9|6986.9|43
1666746300000|2022-10-26 01:05:00|6991.4|6988.4|6990.4|6987.4|6991.4|6988.4|6988.9|6985.9|37
1666746600000|2022-10-26 01:10:00|6989.9|6986.9|6995.2|6992.2|6995.4|6992.4|6988.7|6985.7|70
1666746900000|2022-10-26 01:15:00|6994.9|6991.9|6998.2|6995.2|6999.7|6996.7|6994.4|6991.4|54
1666747200000|2022-10-26 01:20:00|6997.9|6994.9|6996.4|6993.4|6999.4|6996.4|6995.7|6992.7|17
1666747500000|2022-10-26 01:25:00|6995.7|6992.7|6997.4|6994.4|6999.2|6996.2|6993.7|6990.7|48
1666747800000|2022-10-26 01:30:00|6997.2|6994.2|7004.9|7001.9|7005.4|7002.4|6997.2|6994.2|93
1666748100000|2022-10-26 01:35:00|7005.2|7002.2|7009.2|7006.2|7009.7|7006.7|7003.2|7000.2|36
1666748400000|2022-10-26 01:40:00|7008.9|7005.9|7007.9|7004.9|7010.4|7007.4|7006.2|7003.2|28
1666748700000|2022-10-26 01:45:00|7008.4|7005.4|7011.4|7008.4|7011.4|7008.4|7004.9|7001.9|55
1666749000000|2022-10-26 01:50:00|7010.7|7007.7|7009.4|7006.4|7012.9|7009.9|7009.2|7006.2|12
1666749300000|2022-10-26 01:55:00|7009.9|7006.9|7009.2|7006.2|7010.4|7007.4|7005.4|7002.4|18
1666749600000|2022-10-26 02:00:00|7009.4|7006.4|7011.4|7008.4|7013.9|7010.9|7009.4|7006.4|29
1666749900000|2022-10-26 02:05:00|7011.7|7008.7|7011.7|7008.7|7013.2|7010.2|7010.7|7007.7|12
1666750200000|2022-10-26 02:10:00|7011.9|7008.9|7011.4|7008.4|7012.9|7009.9|7010.9|7007.9|12
1666750500000|2022-10-26 02:15:00|7011.7|7008.7|7013.7|7010.7|7014.7|7011.7|7009.7|7006.7|26
1666750800000|2022-10-26 02:20:00|7013.4|7010.4|7011.9|7008.9|7013.4|7010.4|7010.4|7007.4|11
1666751100000|2022-10-26 02:25:00|7012.2|7009.2|7012.9|7009.9|7013.9|7010.9|7010.7|7007.7|21
1666751400000|2022-10-26 02:30:00|7013.7|7010.7|7011.4|7008.4|7013.9|7010.9|7011.2|7008.2|29
1666751700000|2022-10-26 02:35:00|7011.2|7008.2|7012.9|7009.9|7012.9|7009.9|7010.2|7007.2|21
1666752000000|2022-10-26 02:40:00|7013.4|7010.4|7017.7|7014.7|7018.2|7015.2|7011.9|7008.9|40
1666752300000|2022-10-26 02:45:00|7017.9|7014.9|7019.2|7016.2|7020.4|7017.4|7017.4|7014.4|29
1666752600000|2022-10-26 02:50:00|7019.4|7016.4|7016.9|7013.9|7019.9|7016.9|7015.4|7012.4|41
1666752900000|2022-10-26 02:55:00|7016.7|7013.7|7015.4|7012.4|7018.7|7015.7|7015.2|7012.2|28
1666753200000|2022-10-26 03:00:00|7015.7|7012.7|7015.2|7012.2|7018.2|7015.2|7015.2|7012.2|41
1666753500000|2022-10-26 03:05:00|7015.4|7012.4|7015.2|7012.2|7017.4|7014.4|7014.9|7011.9|18
1666753800000|2022-10-26 03:10:00|7015.4|7012.4|7015.9|7012.9|7015.9|7012.9|7013.9|7010.9|20
1666754100000|2022-10-26 03:15:00|7016.2|7013.2|7016.7|7013.7|7017.2|7014.2|7013.9|7010.9|25
1666754400000|2022-10-26 03:20:00|7016.4|7013.4|7017.9|7014.9|7018.9|7015.9|7016.4|7013.4|24
1666754700000|2022-10-26 03:25:00|7017.7|7014.7|7018.7|7015.7|7019.4|7016.4|7017.2|7014.2|18
1666755000000|2022-10-26 03:30:00|7018.9|7015.9|7016.4|7013.4|7019.7|7016.7|7016.2|7013.2|40
1666755300000|2022-10-26 03:35:00|7016.2|7013.2|7014.2|7011.2|7016.7|7013.7|7013.2|7010.2|47
1666755600000|2022-10-26 03:40:00|7014.4|7011.4|7011.7|7008.7|7014.4|7011.4|7009.9|7006.9|58
1666755900000|2022-10-26 03:45:00|7011.9|7008.9|7010.4|7007.4|7012.4|7009.4|7008.7|7005.7|59
1666756200000|2022-10-26 03:50:00|7010.7|7007.7|7011.7|7008.7|7012.2|7009.2|7008.9|7005.9|49
1666756500000|2022-10-26 03:55:00|7011.4|7008.4|7011.2|7008.2|7011.9|7008.9|7010.2|7007.2|37
1666756800000|2022-10-26 04:00:00|7010.7|7007.7|7008.9|7005.9|7011.4|7008.4|7008.4|7005.4|42
1666757100000|2022-10-26 04:05:00|7009.4|7006.4|7007.4|7004.4|7009.9|7006.9|7006.9|7003.9|29
1666757400000|2022-10-26 04:10:00|7007.2|7004.2|7007.9|7004.9|7009.2|7006.2|7007.2|7004.2|26
1666757700000|2022-10-26 04:15:00|7008.2|7005.2|7009.7|7006.7|7010.4|7007.4|7007.9|7004.9|20
1666758000000|2022-10-26 04:20:00|7010.2|7007.2|7011.2|7008.2|7011.2|7008.2|7007.9|7004.9|14
1666758300000|2022-10-26 04:25:00|7010.9|7007.9|7012.2|7009.2|7012.4|7009.4|7009.4|7006.4|33
1666758600000|2022-10-26 04:30:00|7012.7|7009.7|7015.4|7012.4|7016.4|7013.4|7012.7|7009.7|24
1666758900000|2022-10-26 04:35:00|7015.7|7012.7|7012.4|7009.4|7015.9|7012.9|7011.9|7008.9|27
1666759200000|2022-10-26 04:40:00|7012.7|7009.7|7011.9|7008.9|7013.4|7010.4|7011.4|7008.4|15
1666759500000|2022-10-26 04:45:00|7012.2|7009.2|7011.4|7008.4|7012.9|7009.9|7011.4|7008.4|13
1666759800000|2022-10-26 04:50:00|7011.7|7008.7|7012.9|7009.9|7013.7|7010.7|7010.9|7007.9|48
1666760100000|2022-10-26 04:55:00|7013.4|7010.4|7012.9|7009.9|7013.7|7010.7|7011.9|7008.9|29
1666760400000|2022-10-26 05:00:00|7013.2|7010.2|7017.9|7014.9|7019.2|7016.2|7012.4|7009.4|64
1666760700000|2022-10-26 05:05:00|7018.2|7015.2|7014.4|7011.4|7018.4|7015.4|7013.9|7010.9|53
1666761000000|2022-10-26 05:10:00|7014.7|7011.7|7010.9|7007.9|7014.7|7011.7|7010.9|7007.9|58
1666761300000|2022-10-26 05:15:00|7011.2|7008.2|7010.2|7007.2|7012.4|7009.4|7009.9|7006.9|35
1666761600000|2022-10-26 05:20:00|7009.9|7006.9|7008.9|7005.9|7011.7|7008.7|7008.9|7005.9|31
1666761900000|2022-10-26 05:25:00|7009.4|7006.4|7008.4|7005.4|7011.2|7008.2|7007.7|7004.7|74
1666762200000|2022-10-26 05:30:00|7008.7|7005.7|7003.4|7000.4|7008.9|7005.9|7003.4|7000.4|121
1666762500000|2022-10-26 05:35:00|7003.2|7000.2|7002.2|6999.2|7003.2|7000.2|7000.4|6997.4|105
1666762800000|2022-10-26 05:40:00|7001.9|6998.9|7005.2|7002.2|7005.9|7002.9|7001.7|6998.7|109
1666763100000|2022-10-26 05:45:00|7005.4|7002.4|7002.7|6999.7|7005.9|7002.9|7001.9|6998.9|60
1666763400000|2022-10-26 05:50:00|7002.2|6999.2|6997.9|6994.9|7002.4|6999.4|6997.7|6994.7|71
1666763700000|2022-10-26 05:55:00|6997.7|6994.7|6994.4|6991.4|6999.7|6996.7|6993.9|6990.9|138
1666764000000|2022-10-26 06:00:00|6996.2|6993.2|6998.9|6996.9|7000.4|6998.4|6993.9|6991.9|211
1666764300000|2022-10-26 06:05:00|6999.2|6997.2|6998.9|6996.9|7000.2|6998.2|6993.7|6991.7|188
1666764600000|2022-10-26 06:10:00|6999.2|6997.2|7006.9|7004.9|7010.4|7008.4|6997.9|6995.9|176
1666764900000|2022-10-26 06:15:00|7006.4|7004.4|7004.4|7002.4|7010.4|7008.4|7003.9|7001.9|341
1666765200000|2022-10-26 06:20:00|7004.9|7002.9|6997.7|6995.7|7005.4|7003.4|6997.4|6995.4|108
1666765500000|2022-10-26 06:25:00|6997.9|6995.9|6999.2|6997.2|7001.2|6999.2|6996.7|6994.7|90
1666765800000|2022-10-26 06:30:00|6999.4|6997.4|7000.4|6998.4|7001.2|6999.2|6998.2|6996.2|68
1666766100000|2022-10-26 06:35:00|7000.7|6998.7|7003.4|7001.4|7003.4|7001.4|6999.7|6997.7|40
1666766400000|2022-10-26 06:40:00|7003.7|7001.7|7000.4|6998.4|7003.7|7001.7|6999.2|6997.2|72
1666766700000|2022-10-26 06:45:00|7000.2|6998.2|7001.9|6999.9|7004.2|7002.2|6997.7|6995.7|126
1666767000000|2022-10-26 06:50:00|7002.7|7000.7|7006.2|7004.2|7008.4|7006.4|7002.7|7000.7|113
1666767300000|2022-10-26 06:55:00|7005.9|7003.9|7010.7|7008.7|7011.9|7009.9|7003.9|7001.9|415
1666767600000|2022-10-26 07:00:00|7010.2|7009.2|7010.9|7009.9|7027.9|7026.9|7008.7|7007.7|3230
1666767900000|2022-10-26 07:05:00|7011.4|7010.4|7004.7|7003.7|7011.4|7010.4|6999.7|6998.7|1333
1666768200000|2022-10-26 07:10:00|7003.7|7002.7|6995.9|6994.9|7003.9|7002.9|6990.4|6989.4|1026
1666768500000|2022-10-26 07:15:00|6996.2|6995.2|7005.7|7004.7|7009.9|7008.9|6995.9|6994.9|828
1666768800000|2022-10-26 07:20:00|7005.9|7004.9|7013.9|7012.9|7013.9|7012.9|7001.2|7000.2|778
1666769100000|2022-10-26 07:25:00|7013.7|7012.7|7010.2|7009.2|7015.7|7014.7|7000.9|6999.9|710
1666769400000|2022-10-26 07:30:00|7009.9|7008.9|7016.4|7015.4|7017.4|7016.4|7007.9|7006.9|621
1666769700000|2022-10-26 07:35:00|7016.7|7015.7|7013.4|7012.4|7022.4|7021.4|7010.4|7009.4|604
1666770000000|2022-10-26 07:40:00|7013.1|7012.1|7010.4|7009.4|7015.4|7014.4|7009.6|7008.6|405
1666770300000|2022-10-26 07:45:00|7010.9|7009.9|7012.4|7011.4|7015.1|7014.1|7006.9|7005.9|601
1666770600000|2022-10-26 07:50:00|7012.6|7011.6|7015.4|7014.4|7015.9|7014.9|7009.9|7008.9|486
1666770900000|2022-10-26 07:55:00|7015.6|7014.6|7009.6|7008.6|7017.4|7016.4|7009.1|7008.1|359
1666771200000|2022-10-26 08:00:00|7009.9|7008.9|7014.1|7013.1|7015.9|7014.9|7006.6|7005.6|433
1666771500000|2022-10-26 08:05:00|7014.4|7013.4|7020.6|7019.6|7020.9|7019.9|7012.9|7011.9|534
1666771800000|2022-10-26 08:10:00|7020.4|7019.4|7010.6|7009.6|7022.6|7021.6|7010.1|7009.1|399
1666772100000|2022-10-26 08:15:00|7010.9|7009.9|7004.1|7003.1|7013.1|7012.1|7003.6|7002.6|321
1666772400000|2022-10-26 08:20:00|7004.4|7003.4|7003.9|7002.9|7004.6|7003.6|7000.4|6999.4|360
1666772700000|2022-10-26 08:25:00|7004.1|7003.1|7005.6|7004.6|7008.9|7007.9|7001.6|7000.6|654
1666773000000|2022-10-26 08:30:00|7005.4|7004.4|7001.6|7000.6|7006.6|7005.6|6999.9|6998.9|342
1666773300000|2022-10-26 08:35:00|7001.4|7000.4|7003.9|7002.9|7005.4|7004.4|6995.9|6994.9|397
1666773600000|2022-10-26 08:40:00|7003.6|7002.6|6991.9|6990.9|7004.9|7003.9|6990.9|6989.9|489
1666773900000|2022-10-26 08:45:00|6991.6|6990.6|6992.9|6991.9|6994.9|6993.9|6989.4|6988.4|399
1666774200000|2022-10-26 08:50:00|6993.4|6992.4|6996.4|6995.4|6996.4|6995.4|6989.4|6988.4|509
1666774500000|2022-10-26 08:55:00|6996.9|6995.9|7000.1|6999.1|7001.1|7000.1|6992.9|6991.9|404
1666774800000|2022-10-26 09:00:00|6999.9|6998.9|6993.4|6992.4|7000.9|6999.9|6990.9|6989.9|521
1666775100000|2022-10-26 09:05:00|6993.6|6992.6|6993.9|6992.9|6998.1|6997.1|6992.9|6991.9|357
1666775400000|2022-10-26 09:10:00|6993.6|6992.6|6977.6|6976.6|6995.9|6994.9|6975.4|6974.4|715
1666775700000|2022-10-26 09:15:00|6977.9|6976.9|6979.6|6978.6|6980.9|6979.9|6974.1|6973.1|657
1666776000000|2022-10-26 09:20:00|6979.4|6978.4|6974.1|6973.1|6980.4|6979.4|6971.4|6970.4|875
1666776300000|2022-10-26 09:25:00|6974.6|6973.6|6971.9|6970.9|6976.1|6975.1|6970.1|6969.1|564
1666776600000|2022-10-26 09:30:00|6971.6|6970.6|6975.6|6974.6|6975.9|6974.9|6969.6|6968.6|534
1666776900000|2022-10-26 09:35:00|6975.9|6974.9|6979.4|6978.4|6981.6|6980.6|6972.6|6971.6|492
1666777200000|2022-10-26 09:40:00|6979.1|6978.1|6981.9|6980.9|6983.1|6982.1|6976.6|6975.6|465
1666777500000|2022-10-26 09:45:00|6982.4|6981.4|6982.9|6981.9|6983.9|6982.9|6978.6|6977.6|369
1666777800000|2022-10-26 09:50:00|6982.6|6981.6|6981.9|6980.9|6987.4|6986.4|6978.6|6977.6|977
1666778100000|2022-10-26 09:55:00|6981.6|6980.6|6978.9|6977.9|6986.4|6985.4|6978.6|6977.6|345
1666778400000|2022-10-26 10:00:00|6979.6|6978.6|6976.9|6975.9|6980.4|6979.4|6974.9|6973.9|314
1666778700000|2022-10-26 10:05:00|6976.6|6975.6|6978.6|6977.6|6982.1|6981.1|6976.4|6975.4|428
1666779000000|2022-10-26 10:10:00|6978.9|6977.9|6982.9|6981.9|6984.9|6983.9|6972.9|6971.9|474
1666779300000|2022-10-26 10:15:00|6982.6|6981.6|6980.9|6979.9|6984.9|6983.9|6979.1|6978.1|382
1666779600000|2022-10-26 10:20:00|6980.6|6979.6|6983.1|6982.1|6983.1|6982.1|6979.1|6978.1|317
1666779900000|2022-10-26 10:25:00|6983.6|6982.6|6984.1|6983.1|6987.4|6986.4|6983.1|6982.1|295
1666780200000|2022-10-26 10:30:00|6983.9|6982.9|6985.6|6984.6|6989.1|6988.1|6983.4|6982.4|283
1666780500000|2022-10-26 10:35:00|6985.9|6984.9|6981.6|6980.6|6987.9|6986.9|6981.4|6980.4|209
1666780800000|2022-10-26 10:40:00|6981.9|6980.9|6992.6|6991.6|6993.9|6992.9|6981.9|6980.9|343
1666781100000|2022-10-26 10:45:00|6992.9|6991.9|6988.4|6987.4|6993.4|6992.4|6987.1|6986.1|348
1666781400000|2022-10-26 10:50:00|6988.1|6987.1|6984.4|6983.4|6988.6|6987.6|6984.4|6983.4|180
1666781700000|2022-10-26 10:55:00|6984.1|6983.1|6986.1|6985.1|6989.6|6988.6|6982.4|6981.4|300
1666782000000|2022-10-26 11:00:00|6986.9|6985.9|6986.6|6985.6|6987.9|6986.9|6983.1|6982.1|392
1666782300000|2022-10-26 11:05:00|6986.4|6985.4|6979.6|6978.6|6986.6|6985.6|6978.4|6977.4|378
1666782600000|2022-10-26 11:10:00|6979.4|6978.4|6984.6|6983.6|6985.4|6984.4|6978.6|6977.6|310
1666782900000|2022-10-26 11:15:00|6984.4|6983.4|6985.6|6984.6|6986.6|6985.6|6983.1|6982.1|338
1666783200000|2022-10-26 11:20:00|6985.9|6984.9|6987.6|6986.6|6988.9|6987.9|6984.4|6983.4|248
1666783500000|2022-10-26 11:25:00|6987.4|6986.4|6986.4|6985.4|6992.1|6991.1|6983.6|6982.6|1389
1666783800000|2022-10-26 11:30:00|6986.1|6985.1|6982.4|6981.4|6986.4|6985.4|6981.9|6980.9|283
1666784100000|2022-10-26 11:35:00|6982.1|6981.1|6975.4|6974.4|6982.9|6981.9|6975.4|6974.4|288
1666784400000|2022-10-26 11:40:00|6975.1|6974.1|6976.7|6975.7|6978.5|6977.5|6973.6|6972.6|160
1666784700000|2022-10-26 11:45:00|6977|6976|6971.7|6970.7|6977.2|6976.2|6971.2|6970.2|332
1666785000000|2022-10-26 11:50:00|6972|6971|6967.5|6966.5|6973|6972|6967.5|6966.5|539
1666785300000|2022-10-26 11:55:00|6967.7|6966.7|6974.7|6973.7|6976|6975|6966.5|6965.5|363
1666785600000|2022-10-26 12:00:00|6974.5|6973.5|6976.5|6975.5|6978.5|6977.5|6972.7|6971.7|351
1666785900000|2022-10-26 12:05:00|6976|6975|6976|6975|6978.5|6977.5|6972.5|6971.5|314
1666786200000|2022-10-26 12:10:00|6975.7|6974.7|6978|6977|6980|6979|6975.2|6974.2|486
1666786500000|2022-10-26 12:15:00|6978.2|6977.2|6979|6978|6981.7|6980.7|6977|6976|467
1666786800000|2022-10-26 12:20:00|6979.5|6978.5|6973.7|6972.7|6980.5|6979.5|6973|6972|572
1666787100000|2022-10-26 12:25:00|6974|6973|6970.5|6969.5|6975|6974|6970|6969|667
1666787400000|2022-10-26 12:30:00|6970.2|6969.2|6970|6969|6973.5|6972.5|6967|6966|528
1666787700000|2022-10-26 12:35:00|6970.2|6969.2|6966.5|6965.5|6971|6970|6964|6963|559
1666788000000|2022-10-26 12:40:00|6966|6965|6964.5|6963.5|6969|6968|6964|6963|725
1666788300000|2022-10-26 12:45:00|6964.7|6963.7|6965|6964|6966.2|6965.2|6959.5|6958.5|879
1666788600000|2022-10-26 12:50:00|6964.5|6963.5|6968.5|6967.5|6969.7|6968.7|6963|6962|587
1666788900000|2022-10-26 12:55:00|6968.2|6967.2|6975.7|6974.7|6976|6975|6968|6967|437
1666789200000|2022-10-26 13:00:00|6975.5|6974.5|6978.2|6977.2|6980.2|6979.2|6973.5|6972.5|517
1666789500000|2022-10-26 13:05:00|6978.5|6977.5|6975.5|6974.5|6978.5|6977.5|6971.7|6970.7|426
1666789800000|2022-10-26 13:10:00|6975.7|6974.7|6976|6975|6976|6975|6974|6973|416
1666790100000|2022-10-26 13:15:00|6976.2|6975.2|6977|6976|6979.5|6978.5|6975|6974|412
1666790400000|2022-10-26 13:20:00|6977.2|6976.2|6980|6979|6981.5|6980.5|6977|6976|519
1666790700000|2022-10-26 13:25:00|6979.7|6978.7|6985|6984|6985.5|6984.5|6977.5|6976.5|435
1666791000000|2022-10-26 13:30:00|6985.5|6984.5|7006.7|7005.7|7007.2|7006.2|6985|6984|1881
1666791300000|2022-10-26 13:35:00|7007|7006|7005.5|7004.5|7011|7010|7001.5|7000.5|1588
1666791600000|2022-10-26 13:40:00|7005.7|7004.7|6991.5|6990.5|7007|7006|6991.5|6990.5|1352
1666791900000|2022-10-26 13:45:00|6991.7|6990.7|7000.2|6999.2|7005.5|7004.5|6990.5|6989.5|971
1666792200000|2022-10-26 13:50:00|7000.5|6999.5|6996.7|6995.7|7004.5|7003.5|6996|6995|712
1666792500000|2022-10-26 13:55:00|6997|6996|6999.5|6998.5|7002.2|7001.2|6997|6996|563
1666792800000|2022-10-26 14:00:00|7004|7003|7012.7|7011.7|7021|7020|7004|7003|2109
1666793100000|2022-10-26 14:05:00|7012.2|7011.2|7019.7|7018.7|7022.5|7021.5|7009|7008|864
1666793400000|2022-10-26 14:10:00|7020|7019|7022.5|7021.5|7026.3|7025.3|7016.3|7015.3|1087
1666793700000|2022-10-26 14:15:00|7022.8|7021.8|7031.3|7030.3|7031.8|7030.8|7020.8|7019.8|1271
1666794000000|2022-10-26 14:20:00|7031.5|7030.5|7029.3|7028.3|7033.8|7032.8|7028.3|7027.3|1188
1666794300000|2022-10-26 14:25:00|7029.8|7028.8|7040.8|7039.8|7042.8|7041.8|7029.3|7028.3|1160
1666794600000|2022-10-26 14:30:00|7041.3|7040.3|7032.3|7031.3|7043.3|7042.3|7031.8|7030.8|1175
1666794900000|2022-10-26 14:35:00|7032.5|7031.5|7037.3|7036.3|7039.3|7038.3|7030.3|7029.3|980
1666795200000|2022-10-26 14:40:00|7037.5|7036.5|7038.5|7037.5|7039.8|7038.8|7036.8|7035.8|906
1666795500000|2022-10-26 14:45:00|7038.3|7037.3|7041.8|7040.8|7043.8|7042.8|7038.3|7037.3|1118
1666795800000|2022-10-26 14:50:00|7041.5|7040.5|7041|7040|7042.3|7041.3|7039.3|7038.3|966
1666796100000|2022-10-26 14:55:00|7041.3|7040.3|7037.3|7036.3|7041.3|7040.3|7036.3|7035.3|873
1666796400000|2022-10-26 15:00:00|7037|7036|7048.5|7047.5|7048.8|7047.8|7037|7036|1177
1666796700000|2022-10-26 15:05:00|7048.3|7047.3|7052.3|7051.3|7053.8|7052.8|7046.3|7045.3|1173
1666797000000|2022-10-26 15:10:00|7052.5|7051.5|7056.8|7055.8|7057.3|7056.3|7051.5|7050.5|891
1666797300000|2022-10-26 15:15:00|7057|7056|7055.8|7054.8|7059.8|7058.8|7053.3|7052.3|1398
1666797600000|2022-10-26 15:20:00|7055.5|7054.5|7054.5|7053.5|7057.8|7056.8|7052.3|7051.3|1518
1666797900000|2022-10-26 15:25:00|7054.3|7053.3|7053.3|7051.3|7058.8|7057.8|7052.3|7051.3|2556
1666798200000|2022-10-26 15:30:00|7053.2|7051.2|7056.9|7054.9|7060.7|7058.7|7050.7|7048.7|4066
1666798500000|2022-10-26 15:35:00|7057.2|7055.2|7059.2|7057.2|7060.4|7058.4|7054.4|7052.4|1643
1666798800000|2022-10-26 15:40:00|7058.9|7056.9|7058.7|7056.7|7061.4|7059.4|7057.7|7055.7|488
1666799100000|2022-10-26 15:45:00|7058.9|7056.9|7053.9|7051.9|7059.2|7057.2|7052.7|7050.7|1097
1666799400000|2022-10-26 15:50:00|7054.2|7052.2|7051.2|7049.2|7054.4|7052.4|7050.7|7048.7|459
1666799700000|2022-10-26 15:55:00|7051.4|7049.4|7053.9|7051.9|7055.2|7053.2|7050.2|7048.2|367
1666800000000|2022-10-26 16:00:00|7054.2|7052.2|7057.9|7055.9|7059.7|7057.7|7053.7|7051.7|450
1666800300000|2022-10-26 16:05:00|7057.7|7055.7|7056.9|7054.9|7058.4|7056.4|7053.9|7051.9|486
1666800600000|2022-10-26 16:10:00|7056.7|7054.7|7053.7|7051.7|7058.2|7056.2|7053.4|7051.4|316
1666800900000|2022-10-26 16:15:00|7053.9|7051.9|7056.4|7054.4|7058.2|7056.2|7053.4|7051.4|224
1666801200000|2022-10-26 16:20:00|7056.2|7054.2|7057.9|7055.9|7058.4|7056.4|7055.9|7053.9|99
1666801500000|2022-10-26 16:25:00|7058.2|7056.2|7054.9|7052.9|7058.7|7056.7|7053.2|7051.2|157
1666801800000|2022-10-26 16:30:00|7055.2|7053.2|7053.9|7051.9|7057.7|7055.7|7053.7|7051.7|147
1666802100000|2022-10-26 16:35:00|7054.2|7052.2|7051.9|7049.9|7055.2|7053.2|7050.9|7048.9|56
1666802400000|2022-10-26 16:40:00|7052.2|7050.2|7050.9|7048.9|7052.7|7050.7|7049.7|7047.7|220
1666802700000|2022-10-26 16:45:00|7051.2|7049.2|7047.2|7045.2|7051.7|7049.7|7046.4|7044.4|173
1666803000000|2022-10-26 16:50:00|7046.9|7044.9|7045.7|7043.7|7047.7|7045.7|7044.9|7042.9|179
1666803300000|2022-10-26 16:55:00|7045.4|7043.4|7040.9|7038.9|7046.7|7044.7|7038.4|7036.4|258
1666803600000|2022-10-26 17:00:00|7041.2|7039.2|7042.9|7040.9|7044.9|7042.9|7035.9|7033.9|210
1666803900000|2022-10-26 17:05:00|7042.7|7040.7|7040.4|7038.4|7043.4|7041.4|7039.2|7037.2|137
1666804200000|2022-10-26 17:10:00|7040.7|7038.7|7040.4|7038.4|7043.9|7041.9|7038.2|7036.2|74
1666804500000|2022-10-26 17:15:00|7040.7|7038.7|7041.4|7039.4|7041.9|7039.9|7037.4|7035.4|70
1666804800000|2022-10-26 17:20:00|7041.7|7039.7|7038.7|7036.7|7042.9|7040.9|7037.7|7035.7|86
1666805100000|2022-10-26 17:25:00|7038.4|7036.4|7034.7|7032.7|7038.4|7036.4|7033.7|7031.7|61
1666805400000|2022-10-26 17:30:00|7034.9|7032.9|7032.9|7030.9|7035.7|7033.7|7031.4|7029.4|153
1666805700000|2022-10-26 17:35:00|7033.2|7031.2|7035.9|7033.9|7036.9|7034.9|7032.9|7030.9|99
1666806000000|2022-10-26 17:40:00|7035.7|7033.7|7038.4|7036.4|7039.4|7037.4|7035.2|7033.2|97
1666806300000|2022-10-26 17:45:00|7038.7|7036.7|7036.2|7034.2|7039.2|7037.2|7036.2|7034.2|72
1666806600000|2022-10-26 17:50:00|7036.4|7034.4|7043.7|7041.7|7043.7|7041.7|7036.2|7034.2|69
1666806900000|2022-10-26 17:55:00|7043.2|7041.2|7043.4|7041.4|7044.7|7042.7|7040.2|7038.2|157
1666807200000|2022-10-26 18:00:00|7043.2|7041.2|7044.4|7042.4|7044.7|7042.7|7042.7|7040.7|106
1666807500000|2022-10-26 18:05:00|7044.7|7042.7|7044.9|7042.9|7045.4|7043.4|7043.4|7041.4|37
1666807800000|2022-10-26 18:10:00|7044.7|7042.7|7043.9|7041.9|7047.4|7045.4|7043.4|7041.4|120
1666808100000|2022-10-26 18:15:00|7043.7|7041.7|7039.7|7037.7|7043.9|7041.9|7039.7|7037.7|76
1666808400000|2022-10-26 18:20:00|7039.4|7037.4|7036.9|7034.9|7040.2|7038.2|7034.7|7032.7|181
1666808700000|2022-10-26 18:25:00|7037.2|7035.2|7034.2|7032.2|7039.2|7037.2|7033.7|7031.7|53
1666809000000|2022-10-26 18:30:00|7033.9|7031.9|7032.4|7030.4|7034.9|7032.9|7031.7|7029.7|119
1666809300000|2022-10-26 18:35:00|7032.2|7030.2|7036.7|7034.7|7036.9|7034.9|7031.2|7029.2|70
1666809600000|2022-10-26 18:40:00|7036.9|7034.9|7030.4|7028.4|7037.4|7035.4|7029.7|7027.7|148
1666809900000|2022-10-26 18:45:00|7030.7|7028.7|7031.2|7029.2|7033.4|7031.4|7029.2|7027.2|132
1666810200000|2022-10-26 18:50:00|7031.4|7029.4|7032.9|7030.9|7032.9|7030.9|7029.2|7027.2|46
1666810500000|2022-10-26 18:55:00|7032.7|7030.7|7032.7|7030.7|7033.9|7031.9|7028.4|7026.4|135
1666810800000|2022-10-26 19:00:00|7032.4|7030.4|7025.2|7023.2|7032.4|7030.4|7024.7|7022.7|186
1666811100000|2022-10-26 19:05:00|7024.9|7022.9|7027.9|7025.9|7028.2|7026.2|7024.7|7022.7|80
1666811400000|2022-10-26 19:10:00|7027.7|7025.7|7029.2|7027.2|7029.2|7027.2|7024.4|7022.4|107
1666811700000|2022-10-26 19:15:00|7029.4|7027.4|7034.9|7032.9|7035.4|7033.4|7029.4|7027.4|252
1666812000000|2022-10-26 19:20:00|7034.7|7032.7|7029.7|7027.7|7034.9|7032.9|7028.7|7026.7|103
1666812300000|2022-10-26 19:25:00|7030.4|7028.4|7029.4|7027.4|7030.9|7028.9|7026.9|7024.9|194
1666812600000|2022-10-26 19:30:00|7029.2|7027.2|7029.9|7027.9|7033.2|7031.2|7029.2|7027.2|116
1666812900000|2022-10-26 19:35:00|7030.2|7028.2|7030.2|7028.2|7031.4|7029.4|7028.2|7026.2|101
1666813200000|2022-10-26 19:40:00|7029.9|7027.9|7033.4|7031.4|7033.4|7031.4|7029.7|7027.7|88
1666813500000|2022-10-26 19:45:00|7033.2|7031.2|7030.7|7028.7|7033.9|7031.9|7029.7|7027.7|82
1666813800000|2022-10-26 19:50:00|7030.4|7028.4|7024.4|7022.4|7030.4|7028.4|7020.7|7018.7|945
1666814100000|2022-10-26 19:55:00|7024.2|7022.2|7022.6|7018.6|7024.4|7022.4|7017.4|7015.4|1056
1666814400000|2022-10-26 20:00:00|7022.7|7018.7|7028.7|7024.7|7029.7|7025.7|7022.7|7018.7|0
1666814700000|2022-10-26 20:05:00|7028.6|7024.6|7026.9|7022.9|7037.9|7033.9|7023.9|7019.9|0
1666815000000|2022-10-26 20:10:00|7027|7023|7031.1|7027.1|7032.7|7028.7|7027|7023|0
1666815300000|2022-10-26 20:15:00|7030.9|7026.9|7028.8|7024.8|7031.7|7027.7|7028.5|7024.5|0
1666815600000|2022-10-26 20:20:00|7028.9|7024.9|7028.6|7024.6|7030|7026|7028|7024|0
1666815900000|2022-10-26 20:25:00|7028.5|7024.5|7033.4|7029.4|7035.3|7031.3|7027.6|7023.6|0
1666816200000|2022-10-26 20:30:00|7033.3|7029.3|7033.1|7029.1|7035.5|7031.5|7032.8|7028.8|0
1666816500000|2022-10-26 20:35:00|7033.2|7029.2|7034.2|7030.2|7034.5|7030.5|7032.8|7028.8|0
1666816800000|2022-10-26 20:40:00|7034.1|7030.1|7035|7031|7035.3|7031.3|7033.7|7029.7|0
1666817100000|2022-10-26 20:45:00|7035.1|7031.1|7037.9|7033.9|7037.9|7033.9|7034.4|7030.4|0
1666817400000|2022-10-26 20:50:00|7038.1|7034.1|7038.2|7034.2|7040|7036|7037.9|7033.9|0
1666817700000|2022-10-26 20:55:00|7038|7034|7038.5|7034.5|7041.2|7037.2|7036.7|7032.7|0
1666818000000|2022-10-26 21:00:00|7038.4|7034.4|7037.3|7033.3|7038.4|7034.4|7036.9|7032.9|0
1666818300000|2022-10-26 21:05:00|7037.4|7033.4|7037.3|7033.3|7037.4|7033.4|7036.3|7032.3|0
1666818600000|2022-10-26 21:10:00|7037.2|7033.2|7037.1|7033.1|7037.8|7033.8|7036.7|7032.7|0
1666818900000|2022-10-26 21:15:00|7037.2|7033.2|7036.9|7032.9|7037.3|7033.3|7036.9|7032.9|0
1666819200000|2022-10-26 21:20:00|7037|7033|7036|7032|7037.2|7033.2|7036|7032|0
1666819500000|2022-10-26 21:25:00|7036.1|7032.1|7036.6|7032.6|7037.3|7033.3|7035.9|7031.9|0
1666819800000|2022-10-26 21:30:00|7036.7|7032.7|7037.4|7033.4|7037.5|7033.5|7036.2|7032.2|0
1666820100000|2022-10-26 21:35:00|7037.3|7033.3|7033.5|7029.5|7037.3|7033.3|7033.5|7029.5|0
1666820400000|2022-10-26 21:40:00|7033.4|7029.4|7032.3|7028.3|7033.8|7029.8|7032.2|7028.2|0
1666820700000|2022-10-26 21:45:00|7032.2|7028.2|7031.3|7027.3|7032.9|7028.9|7031|7027|0
1666821000000|2022-10-26 21:50:00|7031.4|7027.4|7029.2|7025.2|7031.6|7027.6|7029.2|7025.2|0
1666821300000|2022-10-26 21:55:00|7029.3|7025.3|7031|7027|7031|7027|7029.3|7025.3|0
1666821600000|2022-10-26 22:00:00|7029.5|7025.5|7027.8|7023.8|7030.3|7026.3|7026.3|7022.3|0
1666821900000|2022-10-26 22:05:00|7027.9|7023.9|7029.6|7025.6|7029.6|7025.6|7026.8|7022.8|0
1666822200000|2022-10-26 22:10:00|7029.2|7025.2|7028.7|7024.7|7029.2|7025.2|7028.4|7024.4|0
1666822500000|2022-10-26 22:15:00|7028.6|7024.6|7028.6|7024.6|7028.8|7024.8|7027.3|7023.3|0
1666822800000|2022-10-26 22:20:00|7028.9|7024.9|7033.1|7029.1|7033.4|7029.4|7028.9|7024.9|0
1666823100000|2022-10-26 22:25:00|7033|7029|7039|7035|7039.3|7035.3|7032.8|7028.8|0
1666823400000|2022-10-26 22:30:00|7039.1|7035.1|7036.7|7032.7|7039.3|7035.3|7036.1|7032.1|0
1666823700000|2022-10-26 22:35:00|7036.8|7032.8|7037.4|7033.4|7037.4|7033.4|7036.1|7032.1|0
1666824000000|2022-10-26 22:40:00|7037.3|7033.3|7036.1|7032.1|7037.4|7033.4|7035.8|7031.8|0
1666824300000|2022-10-26 22:45:00|7036.2|7032.2|7037.1|7033.1|7037.4|7033.4|7036.1|7032.1|0
1666824600000|2022-10-26 22:50:00|7036.9|7032.9|7039.8|7035.8|7040.1|7036.1|7036.3|7032.3|0
1666824900000|2022-10-26 22:55:00|7039.7|7035.7|7039.1|7035.1|7039.7|7035.7|7037.4|7033.4|0
1666825200000|2022-10-26 23:00:00|7039.2|7035.2|7045|7041|7046.4|7042.4|7039.1|7035.1|0
1666825500000|2022-10-26 23:05:00|7044.9|7040.9|7041.8|7037.8|7044.9|7040.9|7041.8|7037.8|0
1666825800000|2022-10-26 23:10:00|7041.7|7037.7|7041.8|7037.8|7043.1|7039.1|7040.8|7036.8|0
1666826100000|2022-10-26 23:15:00|7041.9|7037.9|7040.8|7036.8|7042.1|7038.1|7040.5|7036.5|0
1666826400000|2022-10-26 23:20:00|7040.7|7036.7|7042.5|7038.5|7043|7039|7040.5|7036.5|0
1666826700000|2022-10-26 23:25:00|7042.6|7038.6|7041.7|7037.7|7043|7039|7041.7|7037.7|0
1666827000000|2022-10-26 23:30:00|7041.8|7037.8|7045.6|7041.6|7047.8|7043.8|7041.1|7037.1|0
1666827300000|2022-10-26 23:35:00|7045.5|7041.5|7046.7|7042.7|7047.1|7043.1|7044.6|7040.6|0
1666827600000|2022-10-26 23:40:00|7046.8|7042.8|7046.5|7042.5|7047.2|7043.2|7045.8|7041.8|0
1666827900000|2022-10-26 23:45:00|7046.6|7042.6|7046.5|7042.5|7047.5|7043.5|7044.8|7040.8|0
1666828200000|2022-10-26 23:50:00|7046.6|7042.6|7048.1|7044.1|7048.1|7044.1|7045.1|7041.1|0
1666828500000|2022-10-26 23:55:00|7048.2|7044.2|7046.1|7042.1|7048.5|7044.5|7044.8|7040.8|0
1666828800000|2022-10-27 00:00:00|7046|7042|7031.4|7028.4|7046.2|7042.2|7028.4|7025.4|54
1666829100000|2022-10-27 00:05:00|7031.7|7028.7|7032.4|7029.4|7033.9|7030.9|7031.7|7028.7|29
1666829400000|2022-10-27 00:10:00|7032.2|7029.2|7034.9|7031.9|7036.2|7033.2|7032.2|7029.2|34
1666829700000|2022-10-27 00:15:00|7035.2|7032.2|7038.9|7035.9|7039.9|7036.9|7033.4|7030.4|75
1666830000000|2022-10-27 00:20:00|7039.2|7036.2|7040.4|7037.4|7044.2|7041.2|7038.9|7035.9|45
1666830300000|2022-10-27 00:25:00|7040.2|7037.2|7036.7|7033.7|7040.4|7037.4|7035.9|7032.9|5
1666830600000|2022-10-27 00:30:00|7036.4|7033.4|7033.9|7030.9|7036.9|7033.9|7032.9|7029.9|13
1666830900000|2022-10-27 00:35:00|7033.4|7030.4|7029.7|7026.7|7033.4|7030.4|7027.2|7024.2|20
1666831200000|2022-10-27 00:40:00|7029.9|7026.9|7030.9|7027.9|7031.2|7028.2|7027.4|7024.4|16
1666831500000|2022-10-27 00:45:00|7030.7|7027.7|7033.4|7030.4|7034.2|7031.2|7029.4|7026.4|42
1666831800000|2022-10-27 00:50:00|7033.7|7030.7|7031.7|7028.7|7035.2|7032.2|7031.4|7028.4|21
1666832100000|2022-10-27 00:55:00|7031.4|7028.4|7035.2|7032.2|7035.4|7032.4|7031.4|7028.4|22
1666832400000|2022-10-27 01:00:00|7034.9|7031.9|7041.2|7038.2|7043.9|7040.9|7034.7|7031.7|54
1666832700000|2022-10-27 01:05:00|7041.7|7038.7|7038.9|7035.9|7042.9|7039.9|7038.9|7035.9|27
1666833000000|2022-10-27 01:10:00|7038.7|7035.7|7036.9|7033.9|7038.9|7035.9|7036.4|7033.4|30
1666833300000|2022-10-27 01:15:00|7037.4|7034.4|7040.7|7037.7|7040.7|7037.7|7033.9|7030.9|39
1666833600000|2022-10-27 01:20:00|7040.4|7037.4|7035.7|7032.7|7041.4|7038.4|7035.2|7032.2|20
1666833900000|2022-10-27 01:25:00|7035.9|7032.9|7035.2|7032.2|7036.7|7033.7|7032.4|7029.4|14
1666834200000|2022-10-27 01:30:00|7036.2|7033.2|7035.4|7032.4|7037.4|7034.4|7034.2|7031.2|27
1666834500000|2022-10-27 01:35:00|7035.9|7032.9|7040.7|7037.7|7040.7|7037.7|7035.2|7032.2|19
1666834800000|2022-10-27 01:40:00|7040.9|7037.9|7040.7|7037.7|7042.4|7039.4|7039.2|7036.2|40
1666835100000|2022-10-27 01:45:00|7040.2|7037.2|7036.7|7033.7|7040.7|7037.7|7036.7|7033.7|42
1666835400000|2022-10-27 01:50:00|7037.4|7034.4|7037.4|7034.4|7037.4|7034.4|7035.4|7032.4|9
1666835700000|2022-10-27 01:55:00|7038.4|7035.4|7036.7|7033.7|7040.2|7037.2|7036.4|7033.4|19
1666836000000|2022-10-27 02:00:00|7036.9|7033.9|7036.2|7033.2|7037.9|7034.9|7033.9|7030.9|20
1666836300000|2022-10-27 02:05:00|7035.9|7032.9|7037.9|7034.9|7038.4|7035.4|7035.2|7032.2|17
1666836600000|2022-10-27 02:10:00|7037.2|7034.2|7035.7|7032.7|7037.2|7034.2|7034.2|7031.2|8
1666836900000|2022-10-27 02:15:00|7035.9|7032.9|7034.2|7031.2|7037.2|7034.2|7033.7|7030.7|5
1666837200000|2022-10-27 02:20:00|7033.9|7030.9|7031.9|7028.9|7033.9|7030.9|7028.7|7025.7|15
1666837500000|2022-10-27 02:25:00|7030.7|7027.7|7027.4|7024.4|7031.2|7028.2|7026.7|7023.7|12
1666837800000|2022-10-27 02:30:00|7027.7|7024.7|7029.4|7026.4|7029.9|7026.9|7026.4|7023.4|13
1666838100000|2022-10-27 02:35:00|7028.7|7025.7|7028.2|7025.2|7029.4|7026.4|7026.7|7023.7|11
1666838400000|2022-10-27 02:40:00|7027.9|7024.9|7025.2|7022.2|7028.2|7025.2|7024.7|7021.7|13
1666838700000|2022-10-27 02:45:00|7026.2|7023.2|7030.7|7027.7|7031.4|7028.4|7026.2|7023.2|25
1666839000000|2022-10-27 02:50:00|7030.9|7027.9|7029.9|7026.9|7031.9|7028.9|7028.9|7025.9|19
1666839300000|2022-10-27 02:55:00|7029.7|7026.7|7030.7|7027.7|7032.4|7029.4|7029.2|7026.2|16
1666839600000|2022-10-27 03:00:00|7030.9|7027.9|7032.4|7029.4|7033.7|7030.7|7030.7|7027.7|22
1666839900000|2022-10-27 03:05:00|7032.7|7029.7|7037.9|7034.9|7037.9|7034.9|7031.7|7028.7|26
1666840200000|2022-10-27 03:10:00|7037.2|7034.2|7035.4|7032.4|7037.4|7034.4|7034.9|7031.9|9
1666840500000|2022-10-27 03:15:00|7034.9|7031.9|7035.7|7032.7|7036.2|7033.2|7034.9|7031.9|3
1666840800000|2022-10-27 03:20:00|7034.9|7031.9|7033.9|7030.9|7034.9|7031.9|7032.9|7029.9|11
1666841100000|2022-10-27 03:25:00|7034.4|7031.4|7032.7|7029.7|7034.7|7031.7|7031.7|7028.7|8
1666841400000|2022-10-27 03:30:00|7032.4|7029.4|7034.9|7031.9|7035.4|7032.4|7031.9|7028.9|21
1666841700000|2022-10-27 03:35:00|7035.2|7032.2|7034.9|7031.9|7035.9|7032.9|7033.4|7030.4|27
1666842000000|2022-10-27 03:40:00|7034.4|7031.4|7035.2|7032.2|7035.4|7032.4|7033.9|7030.9|11
1666842300000|2022-10-27 03:45:00|7034.9|7031.9|7035.7|7032.7|7035.9|7032.9|7033.7|7030.7|15
1666842600000|2022-10-27 03:50:00|7035.4|7032.4|7037.2|7034.2|7037.9|7034.9|7034.9|7031.9|20
1666842900000|2022-10-27 03:55:00|7036.9|7033.9|7037.4|7034.4|7037.9|7034.9|7036.4|7033.4|14
1666843200000|2022-10-27 04:00:00|7037.2|7034.2|7035.9|7032.9|7037.7|7034.7|7035.2|7032.2|17
1666843500000|2022-10-27 04:05:00|7035.7|7032.7|7036.9|7033.9|7037.2|7034.2|7035.7|7032.7|9
1666843800000|2022-10-27 04:10:00|7036.7|7033.7|7037.2|7034.2|7037.7|7034.7|7036.7|7033.7|8
1666844100000|2022-10-27 04:15:00|7037.4|7034.4|7037.2|7034.2|7038.2|7035.2|7036.4|7033.4|12
1666844400000|2022-10-27 04:20:00|7036.9|7033.9|7037.9|7034.9|7038.4|7035.4|7035.9|7032.9|14
1666844700000|2022-10-27 04:25:00|7038.2|7035.2|7038.4|7035.4|7038.9|7035.9|7036.9|7033.9|15
1666845000000|2022-10-27 04:30:00|7038.7|7035.7|7037.4|7034.4|7038.7|7035.7|7037.4|7034.4|9
1666845300000|2022-10-27 04:35:00|7037.7|7034.7|7036.4|7033.4|7037.7|7034.7|7035.7|7032.7|20
1666845600000|2022-10-27 04:40:00|7036.7|7033.7|7036.4|7033.4|7037.7|7034.7|7036.4|7033.4|8
1666845900000|2022-10-27 04:45:00|7036.7|7033.7|7037.9|7034.9|7038.9|7035.9|7034.9|7031.9|17
1666846200000|2022-10-27 04:50:00|7038.2|7035.2|7039.4|7036.4|7039.9|7036.9|7036.7|7033.7|42
1666846500000|2022-10-27 04:55:00|7039.7|7036.7|7039.9|7036.9|7040.7|7037.7|7037.7|7034.7|12
1666846800000|2022-10-27 05:00:00|7039.2|7036.2|7038.2|7035.2|7039.7|7036.7|7037.4|7034.4|21
1666847100000|2022-10-27 05:05:00|7037.9|7034.9|7035.9|7032.9|7038.4|7035.4|7034.4|7031.4|9
1666847400000|2022-10-27 05:10:00|7035.7|7032.7|7036.4|7033.4|7037.9|7034.9|7033.9|7030.9|18
1666847700000|2022-10-27 05:15:00|7036.7|7033.7|7033.7|7030.7|7037.2|7034.2|7033.4|7030.4|17
1666848000000|2022-10-27 05:20:00|7033.9|7030.9|7034.9|7031.9|7035.2|7032.2|7032.4|7029.4|19
1666848300000|2022-10-27 05:25:00|7035.4|7032.4|7031.9|7028.9|7035.7|7032.7|7031.4|7028.4|22
1666848600000|2022-10-27 05:30:00|7031.7|7028.7|7033.9|7030.9|7033.9|7030.9|7031.2|7028.2|31
1666848900000|2022-10-27 05:35:00|7034.2|7031.2|7036.9|7033.9|7038.4|7035.4|7033.4|7030.4|56
1666849200000|2022-10-27 05:40:00|7036.7|7033.7|7041.4|7038.4|7041.4|7038.4|7036.4|7033.4|45
1666849500000|2022-10-27 05:45:00|7041.7|7038.7|7039.4|7036.4|7043.2|7040.2|7039.4|7036.4|28
1666849800000|2022-10-27 05:50:00|7039.9|7036.9|7040.4|7037.4|7041.4|7038.4|7038.9|7035.9|34
1666850100000|2022-10-27 05:55:00|7040.7|7037.7|7039.9|7036.9|7041.9|7038.9|7038.9|7035.9|27
1666850400000|2022-10-27 06:00:00|7040.4|7037.4|7040.4|7038.4|7045.9|7043.9|7038.2|7035.7|337
1666850700000|2022-10-27 06:05:00|7040.7|7038.7|7039.7|7037.7|7041.4|7039.4|7038.7|7036.7|109
1666851000000|2022-10-27 06:10:00|7039.4|7037.4|7038.4|7036.4|7039.9|7037.9|7037.2|7035.2|73
1666851300000|2022-10-27 06:15:00|7038.7|7036.7|7038.7|7036.7|7040.9|7038.9|7035.4|7033.4|95
1666851600000|2022-10-27 06:20:00|7038.4|7036.4|7031.4|7029.4|7038.7|7036.7|7029.9|7027.9|74
1666851900000|2022-10-27 06:25:00|7031.2|7029.2|7035.7|7033.7|7037.9|7035.9|7031.2|7029.2|71
1666852200000|2022-10-27 06:30:00|7035.4|7033.4|7031.4|7029.4|7036.7|7034.7|7030.7|7028.7|219
1666852500000|2022-10-27 06:35:00|7031.7|7029.7|7033.4|7031.4|7034.4|7032.4|7031.2|7029.2|77
1666852800000|2022-10-27 06:40:00|7033.7|7031.7|7030.4|7028.4|7035.4|7033.4|7029.4|7027.4|93
1666853100000|2022-10-27 06:45:00|7030.7|7028.7|7032.4|7030.4|7034.4|7032.4|7030.7|7028.7|131
1666853400000|2022-10-27 06:50:00|7032.7|7030.7|7034.2|7032.2|7034.7|7032.7|7032.4|7030.4|115
1666853700000|2022-10-27 06:55:00|7034.4|7032.4|7032.9|7030.9|7037.2|7035.2|7027.9|7025.9|281
1666854000000|2022-10-27 07:00:00|7032.4|7031.4|7043.9|7042.9|7044.2|7043.2|7024.7|7023.7|2735
1666854300000|2022-10-27 07:05:00|7044.2|7043.2|7055.9|7054.9|7061.7|7060.7|7043.7|7042.7|1489
1666854600000|2022-10-27 07:10:00|7055.7|7054.7|7058.4|7057.4|7067.4|7066.4|7055.4|7054.4|1175
1666854900000|2022-10-27 07:15:00|7058.7|7057.7|7067.2|7066.2|7069.2|7068.2|7054.9|7053.9|900
1666855200000|2022-10-27 07:20:00|7066.9|7065.9|7064.2|7063.2|7076.4|7075.4|7064.2|7063.2|807
1666855500000|2022-10-27 07:25:00|7064.7|7063.7|7057.4|7056.4|7068.7|7067.7|7054.9|7053.9|926
1666855800000|2022-10-27 07:30:00|7057.2|7056.2|7070.4|7069.4|7072.7|7071.7|7056.4|7055.4|954
1666856100000|2022-10-27 07:35:00|7070.9|7069.9|7072.7|7071.7|7075.9|7074.9|7068.9|7067.9|607
1666856400000|2022-10-27 07:40:00|7072.4|7071.4|7075.1|7074.1|7078.4|7077.4|7070.2|7069.2|658
1666856700000|2022-10-27 07:45:00|7075.4|7074.4|7072.4|7071.4|7076.9|7075.9|7069.4|7068.4|762
1666857000000|2022-10-27 07:50:00|7072.1|7071.1|7076.9|7075.9|7079.1|7078.1|7069.9|7068.9|867
1666857300000|2022-10-27 07:55:00|7077.1|7076.1|7081.1|7080.1|7082.9|7081.9|7075.9|7074.9|585
1666857600000|2022-10-27 08:00:00|7080.6|7079.6|7082.9|7081.9|7084.9|7083.9|7077.1|7076.1|667
1666857900000|2022-10-27 08:05:00|7083.1|7082.1|7076.9|7075.9|7083.1|7082.1|7073.1|7072.1|735
1666858200000|2022-10-27 08:10:00|7077.1|7076.1|7087.6|7086.6|7087.9|7086.9|7075.4|7074.4|1095
1666858500000|2022-10-27 08:15:00|7087.4|7086.4|7091.4|7090.4|7095.4|7094.4|7087.1|7086.1|819
1666858800000|2022-10-27 08:20:00|7091.6|7090.6|7077.4|7076.4|7091.6|7090.6|7077.1|7076.1|595
1666859100000|2022-10-27 08:25:00|7077.9|7076.9|7076.1|7075.1|7081.4|7080.4|7075.9|7074.9|441
1666859400000|2022-10-27 08:30:00|7076.4|7075.4|7077.6|7076.6|7079.6|7078.6|7074.4|7073.4|316
1666859700000|2022-10-27 08:35:00|7077.9|7076.9|7076.4|7075.4|7079.4|7078.4|7074.9|7073.9|334
1666860000000|2022-10-27 08:40:00|7076.6|7075.6|7074.1|7073.1|7078.4|7077.4|7069.6|7068.6|357
1666860300000|2022-10-27 08:45:00|7074.4|7073.4|7081.1|7080.1|7083.1|7082.1|7073.9|7072.9|347
1666860600000|2022-10-27 08:50:00|7081.4|7080.4|7082.4|7081.4|7084.6|7083.6|7080.9|7079.9|307
1666860900000|2022-10-27 08:55:00|7082.1|7081.1|7080.9|7079.9|7083.6|7082.6|7079.4|7078.4|174
1666861200000|2022-10-27 09:00:00|7080.6|7079.6|7078.6|7077.6|7082.6|7081.6|7077.4|7076.4|381
1666861500000|2022-10-27 09:05:00|7078.4|7077.4|7073.6|7072.6|7078.4|7077.4|7070.6|7069.6|615
1666861800000|2022-10-27 09:10:00|7073.4|7072.4|7072.4|7071.4|7075.9|7074.9|7071.6|7070.6|376
1666862100000|2022-10-27 09:15:00|7072.1|7071.1|7079.9|7078.9|7080.4|7079.4|7072.1|7071.1|378
1666862400000|2022-10-27 09:20:00|7079.4|7078.4|7071.4|7070.4|7080.1|7079.1|7071.4|7070.4|425
1666862700000|2022-10-27 09:25:00|7071.9|7070.9|7071.1|7070.1|7071.9|7070.9|7065.4|7064.4|609
1666863000000|2022-10-27 09:30:00|7071.4|7070.4|7072.4|7071.4|7075.9|7074.9|7069.9|7068.9|263
1666863300000|2022-10-27 09:35:00|7072.1|7071.1|7074.9|7073.9|7076.9|7075.9|7072.1|7071.1|269
1666863600000|2022-10-27 09:40:00|7075.1|7074.1|7077.9|7076.9|7079.1|7078.1|7074.6|7073.6|477
1666863900000|2022-10-27 09:45:00|7077.6|7076.6|7075.6|7074.6|7080.4|7079.4|7073.1|7072.1|261
1666864200000|2022-10-27 09:50:00|7075.9|7074.9|7076.6|7075.6|7082.4|7081.4|7075.9|7074.9|293
1666864500000|2022-10-27 09:55:00|7076.9|7075.9|7068.6|7067.6|7076.9|7075.9|7068.4|7067.4|225
1666864800000|2022-10-27 10:00:00|7068.9|7067.9|7072.9|7071.9|7073.1|7072.1|7066.4|7065.4|257
1666865100000|2022-10-27 10:05:00|7072.6|7071.6|7071.6|7070.6|7073.1|7072.1|7070.1|7069.1|362
1666865400000|2022-10-27 10:10:00|7071.9|7070.9|7073.4|7072.4|7073.9|7072.9|7071.4|7070.4|401
1666865700000|2022-10-27 10:15:00|7072.9|7071.9|7073.9|7072.9|7074.1|7073.1|7069.6|7068.6|458
1666866000000|2022-10-27 10:20:00|7074.1|7073.1|7078.9|7077.9|7078.9|7077.9|7073.4|7072.4|355
1666866300000|2022-10-27 10:25:00|7079.1|7078.1|7079.9|7078.9|7080.9|7079.9|7076.9|7075.9|415
1666866600000|2022-10-27 10:30:00|7079.6|7078.6|7078.6|7077.6|7082.6|7081.6|7076.9|7075.9|313
1666866900000|2022-10-27 10:35:00|7078.4|7077.4|7075.6|7074.6|7078.4|7077.4|7070.1|7069.1|449
1666867200000|2022-10-27 10:40:00|7075.9|7074.9|7072.9|7071.9|7076.6|7075.6|7068.6|7067.6|246
1666867500000|2022-10-27 10:45:00|7073.1|7072.1|7076.6|7075.6|7077.6|7076.6|7071.6|7070.6|315
1666867800000|2022-10-27 10:50:00|7076.9|7075.9|7072.6|7071.6|7076.9|7075.9|7068.9|7067.9|453
1666868100000|2022-10-27 10:55:00|7072.4|7071.4|7062.4|7061.4|7072.9|7071.9|7061.4|7060.4|548
1666868400000|2022-10-27 11:00:00|7061.9|7060.9|7062.6|7061.6|7068.6|7067.6|7059.6|7058.6|756
1666868700000|2022-10-27 11:05:00|7062.9|7061.9|7065.4|7064.4|7065.6|7064.6|7055.9|7054.9|345
1666869000000|2022-10-27 11:10:00|7065.6|7064.6|7065.6|7064.6|7068.1|7067.1|7063.6|7062.6|192
1666869300000|2022-10-27 11:15:00|7065.9|7064.9|7064.6|7063.6|7066.4|7065.4|7061.4|7060.4|128
1666869600000|2022-10-27 11:20:00|7064.4|7063.4|7065.4|7064.4|7067.4|7066.4|7062.1|7061.1|261
1666869900000|2022-10-27 11:25:00|7065.9|7064.9|7063.6|7062.6|7066.4|7065.4|7061.4|7060.4|191
1666870200000|2022-10-27 11:30:00|7063.4|7062.4|7064.9|7063.9|7065.4|7064.4|7060.6|7059.6|176
1666870500000|2022-10-27 11:35:00|7064.6|7063.6|7061.6|7060.6|7065.9|7064.9|7059.4|7058.4|201
1666870800000|2022-10-27 11:40:00|7061.4|7060.4|7052.4|7051.4|7063.2|7062.2|7052.2|7051.2|302
1666871100000|2022-10-27 11:45:00|7052.7|7051.7|7054.4|7053.4|7056.2|7055.2|7051.2|7050.2|529
1666871400000|2022-10-27 11:50:00|7054.2|7053.2|7050.2|7049.2|7056.2|7055.2|7048.7|7047.7|318
1666871700000|2022-10-27 11:55:00|7050.4|7049.4|7054.4|7053.4|7054.7|7053.7|7048.7|7047.7|378
1666872000000|2022-10-27 12:00:00|7054.7|7053.7|7057.4|7056.4|7059.7|7058.7|7053.4|7052.4|433
1666872300000|2022-10-27 12:05:00|7057.7|7056.7|7057.7|7056.7|7060.2|7059.2|7057.4|7056.4|383
1666872600000|2022-10-27 12:10:00|7057.9|7056.9|7058.7|7057.7|7058.7|7057.7|7054.4|7053.4|485
1666872900000|2022-10-27 12:15:00|7058.4|7057.4|7053.4|7052.4|7063.7|7062.7|7048.2|7047.2|1145
1666873200000|2022-10-27 12:20:00|7053.7|7052.7|7070.4|7069.4|7073.2|7072.2|7045.7|7044.7|1434
1666873500000|2022-10-27 12:25:00|7069.9|7068.9|7064.4|7063.4|7071.4|7070.4|7061.9|7060.9|641
1666873800000|2022-10-27 12:30:00|7065.7|7064.7|7065.9|7064.9|7079.4|7078.4|7062.4|7061.4|1250
1666874100000|2022-10-27 12:35:00|7066.2|7065.2|7060.4|7059.4|7071.2|7070.2|7057.7|7056.7|845
1666874400000|2022-10-27 12:40:00|7060.7|7059.7|7064.9|7063.9|7064.9|7063.9|7054.9|7053.9|647
1666874700000|2022-10-27 12:45:00|7064.7|7063.7|7061.7|7060.7|7068.9|7067.9|7054.7|7053.7|1240
1666875000000|2022-10-27 12:50:00|7062.2|7061.2|7062.4|7061.4|7066.9|7065.9|7055.4|7054.4|454
1666875300000|2022-10-27 12:55:00|7062.2|7061.2|7066.4|7065.4|7070.7|7069.7|7056.7|7055.7|617
1666875600000|2022-10-27 13:00:00|7066.2|7065.2|7061.9|7060.9|7069.7|7068.7|7054.2|7053.2|746
1666875900000|2022-10-27 13:05:00|7062.2|7061.2|7067.9|7066.9|7069.7|7068.7|7060.4|7059.4|660
1666876200000|2022-10-27 13:10:00|7068.2|7067.2|7072.2|7071.2|7073.4|7072.4|7063.4|7062.4|687
1666876500000|2022-10-27 13:15:00|7072.4|7071.4|7069.9|7068.9|7079.2|7078.2|7068.9|7067.9|747
1666876800000|2022-10-27 13:20:00|7069.7|7068.7|7066.4|7065.4|7074.4|7073.4|7062.4|7061.4|543
1666877100000|2022-10-27 13:25:00|7066.2|7065.2|7064.4|7063.4|7070.9|7069.9|7063.2|7062.2|364
1666877400000|2022-10-27 13:30:00|7064.7|7063.7|7069.9|7068.9|7073.2|7072.2|7062.9|7061.9|882
1666877700000|2022-10-27 13:35:00|7070.2|7069.2|7068.7|7067.7|7074.7|7073.7|7065.7|7064.7|647
1666878000000|2022-10-27 13:40:00|7068.9|7067.9|7069.4|7068.4|7070.4|7069.4|7059.9|7058.9|681
1666878300000|2022-10-27 13:45:00|7069.7|7068.7|7055.7|7054.7|7069.9|7068.9|7054.2|7053.2|965
1666878600000|2022-10-27 13:50:00|7055.2|7054.2|7053.2|7052.2|7057.7|7056.7|7049.7|7048.7|1008
1666878900000|2022-10-27 13:55:00|7053.4|7052.4|7062.2|7061.2|7063.2|7062.2|7051.9|7050.9|1181
1666879200000|2022-10-27 14:00:00|7061.7|7060.7|7069.4|7068.4|7071.4|7070.4|7057.9|7056.9|1179
1666879500000|2022-10-27 14:05:00|7069.2|7068.2|7072.9|7071.9|7076.7|7075.7|7067.4|7066.4|781
1666879800000|2022-10-27 14:10:00|7072.7|7071.7|7091|7090|7092.7|7091.7|7068.2|7067.2|1632
1666880100000|2022-10-27 14:15:00|7091.5|7090.5|7092|7091|7094.5|7093.5|7088.5|7087.5|1147
1666880400000|2022-10-27 14:20:00|7091.7|7090.7|7086.5|7085.5|7093.2|7092.2|7085.5|7084.5|607
1666880700000|2022-10-27 14:25:00|7086.2|7085.2|7087|7086|7091.7|7090.7|7084|7083|558
1666881000000|2022-10-27 14:30:00|7086.7|7085.7|7088|7087|7092.5|7091.5|7083.5|7082.5|820
1666881300000|2022-10-27 14:35:00|7087.7|7086.7|7079|7078|7087.7|7086.7|7076.5|7075.5|545
1666881600000|2022-10-27 14:40:00|7078.7|7077.7|7073.5|7072.5|7079.2|7078.2|7071.7|7070.7|518
1666881900000|2022-10-27 14:45:00|7073.2|7072.2|7074.2|7073.2|7080.2|7079.2|7072|7071|483
1666882200000|2022-10-27 14:50:00|7074.5|7073.5|7082|7081|7085.5|7084.5|7074.5|7073.5|681
1666882500000|2022-10-27 14:55:00|7081.7|7080.7|7075.5|7074.5|7083.5|7082.5|7075|7074|697
1666882800000|2022-10-27 15:00:00|7075.7|7074.7|7081.5|7080.5|7084.7|7083.7|7074|7073|802
1666883100000|2022-10-27 15:05:00|7081|7080|7086.5|7085.5|7088|7087|7080.2|7079.2|441
1666883400000|2022-10-27 15:10:00|7086.2|7085.2|7080.2|7079.2|7089|7088|7080|7079|676
1666883700000|2022-10-27 15:15:00|7080|7079|7077|7076|7082.7|7081.7|7074.2|7073.2|537
1666884000000|2022-10-27 15:20:00|7077.2|7076.2|7082.2|7081.2|7082.5|7081.5|7075.2|7074.2|1021
1666884300000|2022-10-27 15:25:00|7082.5|7081.5|7072.7|7070.7|7084|7083|7071.5|7070.5|3034
1666884600000|2022-10-27 15:30:00|7072.5|7070.5|7073|7071|7077|7075|7066.5|7064.5|4658
1666884900000|2022-10-27 15:35:00|7072.7|7070.7|7067|7065|7078.2|7076.2|7065.7|7063.7|1375
1666885200000|2022-10-27 15:40:00|7067.2|7065.2|7063.7|7061.7|7068.5|7066.5|7060.5|7058.5|542
1666885500000|2022-10-27 15:45:00|7063.5|7061.5|7066|7064|7068.5|7066.5|7059.7|7057.7|446
1666885800000|2022-10-27 15:50:00|7065.7|7063.7|7067.7|7065.7|7068.7|7066.7|7064.2|7062.2|280
1666886100000|2022-10-27 15:55:00|7067.5|7065.5|7066.2|7064.2|7068.7|7066.7|7063.2|7061.2|140
1666886400000|2022-10-27 16:00:00|7066|7064|7072|7070|7073.7|7071.7|7063.2|7061.2|273
1666886700000|2022-10-27 16:05:00|7071.7|7069.7|7069.5|7067.5|7073.5|7071.5|7067.5|7065.5|519
1666887000000|2022-10-27 16:10:00|7069.7|7067.7|7070|7068|7071.2|7069.2|7067|7065|146
1666887300000|2022-10-27 16:15:00|7070.2|7068.2|7067|7065|7073|7071|7066.7|7064.7|156
1666887600000|2022-10-27 16:20:00|7066.7|7064.7|7065.5|7063.5|7067.5|7065.5|7062.5|7060.5|184
1666887900000|2022-10-27 16:25:00|7065.7|7063.7|7055.2|7053.2|7066.5|7064.5|7055.2|7053.2|204
1666888200000|2022-10-27 16:30:00|7055|7053|7062|7060|7063|7061|7055|7053|174
1666888500000|2022-10-27 16:35:00|7061.7|7059.7|7060|7058|7063|7061|7059|7057|76
1666888800000|2022-10-27 16:40:00|7059.7|7057.7|7058|7056|7061.7|7059.7|7057|7055|133
1666889100000|2022-10-27 16:45:00|7057.7|7055.7|7061.7|7059.7|7063.5|7061.5|7056|7054|192
1666889400000|2022-10-27 16:50:00|7061.5|7059.5|7063.2|7061.2|7063.5|7061.5|7061.2|7059.2|143
1666889700000|2022-10-27 16:55:00|7063|7061|7064|7062|7065.2|7063.2|7061|7059|135
1666890000000|2022-10-27 17:00:00|7064.2|7062.2|7063.2|7061.2|7064.7|7062.7|7058.7|7056.7|184
1666890300000|2022-10-27 17:05:00|7063.5|7061.5|7072.7|7070.7|7072.7|7070.7|7063|7061|86
1666890600000|2022-10-27 17:10:00|7072.5|7070.5|7071.7|7069.7|7073.7|7071.7|7070.2|7068.2|51
1666890900000|2022-10-27 17:15:00|7071.5|7069.5|7071.2|7069.2|7074|7072|7060.7|7058.7|858
1666891200000|2022-10-27 17:20:00|7071|7069|7072.7|7070.7|7075.7|7073.7|7070.5|7068.5|90
1666891500000|2022-10-27 17:25:00|7072.5|7070.5|7067.7|7065.7|7072.7|7070.7|7067.5|7065.5|80
1666891800000|2022-10-27 17:30:00|7068|7066|7066.2|7064.2|7070|7068|7065.2|7063.2|90
1666892100000|2022-10-27 17:35:00|7066.5|7064.5|7065.7|7063.7|7069.5|7067.5|7065.7|7063.7|42
1666892400000|2022-10-27 17:40:00|7066.2|7064.2|7068|7066|7070.5|7068.5|7065.5|7063.5|31
1666892700000|2022-10-27 17:45:00|7068.2|7066.2|7067.5|7065.5|7070|7068|7065.2|7063.2|58
1666893000000|2022-10-27 17:50:00|7067.2|7065.2|7062.7|7060.7|7067.2|7065.2|7062.7|7060.7|68
1666893300000|2022-10-27 17:55:00|7063|7061|7061.5|7059.5|7065.5|7063.5|7061|7059|87
1666893600000|2022-10-27 18:00:00|7061.2|7059.2|7063|7061|7063.2|7061.2|7060.5|7058.5|86
1666893900000|2022-10-27 18:05:00|7062.7|7060.7|7059.7|7057.7|7063|7061|7059.2|7057.2|64
1666894200000|2022-10-27 18:10:00|7059.5|7057.5|7060.7|7058.7|7060.7|7058.7|7056|7054|136
1666894500000|2022-10-27 18:15:00|7060.5|7058.5|7063|7061|7063.7|7061.7|7060|7058|72
1666894800000|2022-10-27 18:20:00|7063.2|7061.2|7065.2|7063.2|7065.2|7063.2|7062|7060|42
1666895100000|2022-10-27 18:25:00|7065|7063|7060.2|7058.2|7065|7063|7060|7058|97
1666895400000|2022-10-27 18:30:00|7060|7058|7059.2|7057.2|7061.2|7059.2|7057|7055|111
1666895700000|2022-10-27 18:35:00|7059|7057|7057|7055|7059.2|7057.2|7056.5|7054.5|65
1666896000000|2022-10-27 18:40:00|7056.5|7054.5|7053.5|7051.5|7057.5|7055.5|7052.2|7050.2|169
1666896300000|2022-10-27 18:45:00|7053.7|7051.7|7054|7052|7056|7054|7051.7|7049.7|126
1666896600000|2022-10-27 18:50:00|7054.2|7052.2|7055.5|7053.5|7055.7|7053.7|7052|7050|154
1666896900000|2022-10-27 18:55:00|7055.7|7053.7|7053.5|7051.5|7056|7054|7050.7|7048.7|177
1666897200000|2022-10-27 19:00:00|7053.2|7051.2|7058.7|7056.7|7059.2|7057.2|7053|7051|122
1666897500000|2022-10-27 19:05:00|7058.5|7056.5|7049.7|7047.7|7058.7|7056.7|7049.5|7047.5|132
1666897800000|2022-10-27 19:10:00|7050|7048|7054|7052|7055|7053|7049|7047|96
1666898100000|2022-10-27 19:15:00|7054.2|7052.2|7058.7|7056.7|7058.7|7056.7|7054|7052|196
1666898400000|2022-10-27 19:20:00|7058.5|7056.5|7060.7|7058.7|7061.2|7059.2|7058|7056|81
1666898700000|2022-10-27 19:25:00|7060.5|7058.5|7061|7059|7062|7060|7057.2|7055.2|77
1666899000000|2022-10-27 19:30:00|7060.7|7058.7|7065|7063|7066.7|7064.7|7058.5|7056.5|119
1666899300000|2022-10-27 19:35:00|7064.7|7062.7|7060.2|7058.2|7065|7063|7059.2|7057.2|74
1666899600000|2022-10-27 19:40:00|7060.5|7058.5|7061.7|7059.7|7063.2|7061.2|7059|7057|77
1666899900000|2022-10-27 19:45:00|7061.5|7059.5|7054.5|7052.5|7062.7|7060.7|7054.5|7052.5|206
1666900200000|2022-10-27 19:50:00|7054.7|7052.7|7041.5|7039.5|7056.5|7054.5|7040.5|7038.5|990
1666900500000|2022-10-27 19:55:00|7041.7|7039.7|7045.3|7041.3|7045.7|7042|7038|7036|888
1666900800000|2022-10-27 20:00:00|7044.9|7040.9|7010.1|7006.1|7049.3|7045.3|6999.9|6995.9|0
1666901100000|2022-10-27 20:05:00|7009.4|7005.4|7011.5|7007.5|7020.8|7016.8|7005.5|7001.5|0
1666901400000|2022-10-27 20:10:00|7011.3|7007.3|7020.8|7016.8|7022.4|7018.4|7007.9|7003.9|0
1666901700000|2022-10-27 20:15:00|7020.6|7016.6|7017.1|7013.1|7021.1|7017.1|7010.3|7006.3|0
1666902000000|2022-10-27 20:20:00|7017.2|7013.2|7023.6|7019.6|7025.4|7021.4|7015.2|7011.2|0
1666902300000|2022-10-27 20:25:00|7023.5|7019.5|7026.1|7022.1|7027|7023|7020|7016|0
1666902600000|2022-10-27 20:30:00|7025.7|7021.7|7047.5|7043.5|7050.4|7046.4|7011|7007|0
1666902900000|2022-10-27 20:35:00|7047.4|7043.4|7036.7|7032.7|7053.2|7049.2|7031|7027|0
1666903200000|2022-10-27 20:40:00|7036.8|7032.8|7036.9|7032.9|7044.2|7040.2|7032.6|7028.6|0
1666903500000|2022-10-27 20:45:00|7037|7033|7043.7|7039.7|7046.1|7042.1|7036.6|7032.6|0
1666903800000|2022-10-27 20:50:00|7043.6|7039.6|7042.9|7038.9|7048.4|7044.4|7039.5|7035.5|0
1666904100000|2022-10-27 20:55:00|7042.8|7038.8|7039.7|7035.7|7045.2|7041.2|7039|7035|0
1666904400000|2022-10-27 21:00:00|7039.8|7035.8|7035.3|7031.3|7039.8|7035.8|7033.4|7029.4|0
1666904700000|2022-10-27 21:05:00|7035.4|7031.4|7034.5|7030.5|7035.9|7031.9|7033.4|7029.4|0
1666905000000|2022-10-27 21:10:00|7034.8|7030.8|7038.1|7034.1|7039|7035|7034.7|7030.7|0
1666905300000|2022-10-27 21:15:00|7038.2|7034.2|7040.4|7036.4|7040.4|7036.4|7038.2|7034.2|0
1666905600000|2022-10-27 21:20:00|7040.8|7036.8|7049.5|7045.5|7049.5|7045.5|7040.1|7036.1|0
1666905900000|2022-10-27 21:25:00|7049.6|7045.6|7035.8|7031.8|7056.6|7052.6|7032.3|7028.3|0
1666906200000|2022-10-27 21:30:00|7035.7|7031.7|7043.7|7039.7|7043.8|7039.8|7030.9|7026.9|0
1666906500000|2022-10-27 21:35:00|7043.6|7039.6|7042.3|7038.3|7047.3|7043.3|7038.7|7034.7|0
1666906800000|2022-10-27 21:40:00|7042.4|7038.4|7042.3|7038.3|7043.1|7039.1|7040.4|7036.4|0
1666907100000|2022-10-27 21:45:00|7042.4|7038.4|7048.2|7044.2|7048.2|7044.2|7042.4|7038.4|0
1666907400000|2022-10-27 21:50:00|7048.1|7044.1|7049.7|7045.7|7049.7|7045.7|7045.9|7041.9|0
1666907700000|2022-10-27 21:55:00|7049.9|7045.9|7045|7041|7050.4|7046.4|7043.5|7039.5|0
1666908000000|2022-10-27 22:00:00|7046|7042|7045|7041|7049.3|7045.3|7043.1|7039.1|0
1666908300000|2022-10-27 22:05:00|7045.1|7041.1|7052.8|7048.8|7052.8|7048.8|7043.3|7039.3|0
1666908600000|2022-10-27 22:10:00|7052.9|7048.9|7046.3|7042.3|7054.9|7050.9|7046|7042|0
1666908900000|2022-10-27 22:15:00|7046.2|7042.2|7043.8|7039.8|7048.7|7044.7|7043.2|7039.2|0
1666909200000|2022-10-27 22:20:00|7043.9|7039.9|7046.2|7042.2|7047.6|7043.6|7043.8|7039.8|0
1666909500000|2022-10-27 22:25:00|7046.3|7042.3|7046.6|7042.6|7047.1|7043.1|7044.6|7040.6|0
1666909800000|2022-10-27 22:30:00|7046.7|7042.7|7046.2|7042.2|7047.1|7043.1|7044.5|7040.5|0
1666910100000|2022-10-27 22:35:00|7046|7042|7045|7041|7046|7042|7043.3|7039.3|0
1666910400000|2022-10-27 22:40:00|7045.2|7041.2|7049.7|7045.7|7051.3|7047.3|7045|7041|0
1666910700000|2022-10-27 22:45:00|7049.5|7045.5|7046.3|7042.3|7049.5|7045.5|7043.5|7039.5|0
1666911000000|2022-10-27 22:50:00|7046.1|7042.1|7044.5|7040.5|7046.1|7042.1|7043|7039|0
1666911300000|2022-10-27 22:55:00|7044.6|7040.6|7042.9|7038.9|7045.8|7041.8|7042.1|7038.1|0
1666911600000|2022-10-27 23:00:00|7042.7|7038.7|7039.8|7035.8|7043.1|7039.1|7038|7034|0
1666911900000|2022-10-27 23:05:00|7039.9|7035.9|7041.5|7037.5|7042.8|7038.8|7039.9|7035.9|0
1666912200000|2022-10-27 23:10:00|7041.3|7037.3|7044.2|7040.2|7044.8|7040.8|7040.7|7036.7|0
1666912500000|2022-10-27 23:15:00|7044.3|7040.3|7043.4|7039.4|7045.8|7041.8|7043.4|7039.4|0
1666912800000|2022-10-27 23:20:00|7043.3|7039.3|7039.7|7035.7|7043.4|7039.4|7039.1|7035.1|0
1666913100000|2022-10-27 23:25:00|7039.6|7035.6|7040.5|7036.5|7041.5|7037.5|7039.6|7035.6|0
1666913400000|2022-10-27 23:30:00|7040.6|7036.6|7040.4|7036.4|7041.5|7037.5|7035.9|7031.9|0
1666913700000|2022-10-27 23:35:00|7040.3|7036.3|7036.7|7032.7|7040.6|7036.6|7036.1|7032.1|0
1666914000000|2022-10-27 23:40:00|7036.8|7032.8|7039.9|7035.9|7040.3|7036.3|7036.8|7032.8|0
1666914300000|2022-10-27 23:45:00|7040|7036|7036.1|7032.1|7040.3|7036.3|7036.1|7032.1|0
1666914600000|2022-10-27 23:50:00|7036|7032|7036.2|7032.2|7037.3|7033.3|7035.7|7031.7|0
1666914900000|2022-10-27 23:55:00|7036.3|7032.3|7038.4|7034.4|7038.4|7034.4|7035.2|7031.2|0
1666915200000|2022-10-28 00:00:00|7038.6|7034.6|7026.5|7023.5|7039.8|7035.8|7024.2|7021.2|161
1666915500000|2022-10-28 00:05:00|7026.7|7023.7|7028.7|7025.7|7031.7|7028.7|7026.7|7023.7|70
1666915800000|2022-10-28 00:10:00|7028.5|7025.5|7028.5|7025.5|7029.7|7026.7|7025.7|7022.7|29
1666916100000|2022-10-28 00:15:00|7027.2|7024.2|7026.2|7023.2|7029.2|7026.2|7025.7|7022.7|68
1666916400000|2022-10-28 00:20:00|7026.5|7023.5|7028.5|7025.5|7028.5|7025.5|7025.5|7022.5|35
1666916700000|2022-10-28 00:25:00|7028.7|7025.7|7028.2|7025.2|7029.7|7026.7|7026.2|7023.2|15
1666917000000|2022-10-28 00:30:00|7028.5|7025.5|7033.2|7030.2|7034|7031|7026.2|7023.2|32
1666917300000|2022-10-28 00:35:00|7033.5|7030.5|7032.2|7029.2|7033.7|7030.7|7031.2|7028.2|55
1666917600000|2022-10-28 00:40:00|7032|7029|7030|7027|7032.7|7029.7|7029.7|7026.7|40
1666917900000|2022-10-28 00:45:00|7029.7|7026.7|7031.7|7028.7|7032.2|7029.2|7026.5|7023.5|35
1666918200000|2022-10-28 00:50:00|7032.2|7029.2|7031.2|7028.2|7032.5|7029.5|7030.5|7027.5|17
1666918500000|2022-10-28 00:55:00|7031.7|7028.7|7032|7029|7034.2|7031.2|7030.7|7027.7|58
1666918800000|2022-10-28 01:00:00|7032.2|7029.2|7035.7|7032.7|7035.7|7032.7|7032.2|7029.2|47
1666919100000|2022-10-28 01:05:00|7036.2|7033.2|7036.2|7033.2|7036.7|7033.7|7035.2|7032.2|19
1666919400000|2022-10-28 01:10:00|7036.7|7033.7|7042.5|7039.5|7042.7|7039.7|7036.7|7033.7|37
1666919700000|2022-10-28 01:15:00|7042.2|7039.2|7039.7|7036.7|7044.2|7041.2|7038.2|7035.2|75
1666920000000|2022-10-28 01:20:00|7040|7037|7040.2|7037.2|7042.5|7039.5|7038.2|7035.2|52
1666920300000|2022-10-28 01:25:00|7040.5|7037.5|7042.5|7039.5|7043.5|7040.5|7039.2|7036.2|39
1666920600000|2022-10-28 01:30:00|7042.2|7039.2|7039.7|7036.7|7043.2|7040.2|7038.7|7035.7|34
1666920900000|2022-10-28 01:35:00|7040|7037|7042|7039|7043.7|7040.7|7037|7034|19
1666921200000|2022-10-28 01:40:00|7041.7|7038.7|7045|7042|7047.7|7044.7|7041.7|7038.7|33
1666921500000|2022-10-28 01:45:00|7044.7|7041.7|7043.7|7040.7|7045.7|7042.7|7042|7039|20
1666921800000|2022-10-28 01:50:00|7044|7041|7046.7|7043.7|7048.2|7045.2|7043.7|7040.7|44
1666922100000|2022-10-28 01:55:00|7047.2|7044.2|7048.7|7045.7|7052.2|7049.2|7047.2|7044.2|64
1666922400000|2022-10-28 02:00:00|7048.2|7045.2|7046.7|7043.7|7050.5|7047.5|7046.5|7043.5|46
1666922700000|2022-10-28 02:05:00|7047|7044|7045.5|7042.5|7049.2|7046.2|7044|7041|24
1666923000000|2022-10-28 02:10:00|7045.7|7042.7|7043.5|7040.5|7048.5|7045.5|7042.5|7039.5|10
1666923300000|2022-10-28 02:15:00|7043.2|7040.2|7044.2|7041.2|7044.5|7041.5|7042|7039|14
1666923600000|2022-10-28 02:20:00|7044.5|7041.5|7041.5|7038.5|7045.2|7042.2|7040.5|7037.5|15
1666923900000|2022-10-28 02:25:00|7041.2|7038.2|7042|7039|7042.2|7039.2|7038.7|7035.7|32
1666924200000|2022-10-28 02:30:00|7042.2|7039.2|7042.7|7039.7|7044.5|7041.5|7041.2|7038.2|16
1666924500000|2022-10-28 02:35:00|7042.5|7039.5|7040.2|7037.2|7043|7040|7040.2|7037.2|25
1666924800000|2022-10-28 02:40:00|7039.7|7036.7|7039.5|7036.5|7042.7|7039.7|7038.2|7035.2|31
1666925100000|2022-10-28 02:45:00|7039.7|7036.7|7037|7034|7040.5|7037.5|7036.2|7033.2|22
1666925400000|2022-10-28 02:50:00|7036.5|7033.5|7040|7037|7041.5|7038.5|7035.5|7032.5|30
1666925700000|2022-10-28 02:55:00|7039.7|7036.7|7041.5|7038.5|7041.7|7038.7|7037.7|7034.7|28
1666926000000|2022-10-28 03:00:00|7041.2|7038.2|7041.2|7038.2|7045|7042|7040.5|7037.5|27
1666926300000|2022-10-28 03:05:00|7040.5|7037.5|7041.2|7038.2|7042|7039|7039.2|7036.2|21
1666926600000|2022-10-28 03:10:00|7041|7038|7039.7|7036.7|7042.5|7039.5|7037.2|7034.2|15
1666926900000|2022-10-28 03:15:00|7039.2|7036.2|7038|7035|7039.7|7036.7|7036.5|7033.5|10
1666927200000|2022-10-28 03:20:00|7037.2|7034.2|7037.5|7034.5|7040|7037|7036.2|7033.2|26
1666927500000|2022-10-28 03:25:00|7037.7|7034.7|7038.2|7035.2|7039.7|7036.7|7036.5|7033.5|30
1666927800000|2022-10-28 03:30:00|7038|7035|7040.2|7037.2|7040.5|7037.5|7036.2|7033.2|17
1666928100000|2022-10-28 03:35:00|7040|7037|7040.2|7037.2|7040.7|7037.7|7038.2|7035.2|18
1666928400000|2022-10-28 03:40:00|7040|7037|7042.7|7039.7|7043.5|7040.5|7039.7|7036.7|14
1666928700000|2022-10-28 03:45:00|7042.5|7039.5|7038.7|7035.7|7043.5|7040.5|7038.5|7035.5|12
1666929000000|2022-10-28 03:50:00|7038.5|7035.5|7041|7038|7041.2|7038.2|7038|7035|24
1666929300000|2022-10-28 03:55:00|7041.2|7038.2|7041.7|7038.7|7041.7|7038.7|7039|7036|25
1666929600000|2022-10-28 04:00:00|7041.5|7038.5|7042.5|7039.5|7043|7040|7040.5|7037.5|19
1666929900000|2022-10-28 04:05:00|7042.2|7039.2|7042.2|7039.2|7042.7|7039.7|7040.2|7037.2|32
1666930200000|2022-10-28 04:10:00|7042.5|7039.5|7041.7|7038.7|7043.2|7040.2|7041.2|7038.2|8
1666930500000|2022-10-28 04:15:00|7041.2|7038.2|7039.7|7036.7|7041.5|7038.5|7039.7|7036.7|21
1666930800000|2022-10-28 04:20:00|7039.2|7036.2|7034.7|7031.7|7039.7|7036.7|7033.7|7030.7|10
1666931100000|2022-10-28 04:25:00|7035|7032|7036.2|7033.2|7037.2|7034.2|7034.7|7031.7|13
1666931400000|2022-10-28 04:30:00|7036.5|7033.5|7036.7|7033.7|7037.2|7034.2|7033.2|7030.2|12
1666931700000|2022-10-28 04:35:00|7036.2|7033.2|7036|7033|7037.2|7034.2|7035|7032|10
1666932000000|2022-10-28 04:40:00|7036.2|7033.2|7036|7033|7036.7|7033.7|7035.2|7032.2|10
1666932300000|2022-10-28 04:45:00|7035.5|7032.5|7036.7|7033.7|7037.2|7034.2|7034.2|7031.2|13
1666932600000|2022-10-28 04:50:00|7036.5|7033.5|7037.5|7034.5|7038.5|7035.5|7036|7033|35
1666932900000|2022-10-28 04:55:00|7037.2|7034.2|7037.5|7034.5|7038.2|7035.2|7036.5|7033.5|22
1666933200000|2022-10-28 05:00:00|7037.2|7034.2|7036|7033|7037.7|7034.7|7035|7032|20
1666933500000|2022-10-28 05:05:00|7035.7|7032.7|7035.5|7032.5|7036.7|7033.7|7034.2|7031.2|64
1666933800000|2022-10-28 05:10:00|7035.2|7032.2|7031.7|7028.7|7035.7|7032.7|7031.2|7028.2|38
1666934100000|2022-10-28 05:15:00|7031.5|7028.5|7029.7|7026.7|7032.2|7029.2|7029.7|7026.7|45
1666934400000|2022-10-28 05:20:00|7029.5|7026.5|7028|7025|7029.5|7026.5|7027|7024|45
1666934700000|2022-10-28 05:25:00|7028.2|7025.2|7028.7|7025.7|7029.2|7026.2|7027.7|7024.7|26
1666935000000|2022-10-28 05:30:00|7028.5|7025.5|7026.2|7023.2|7029.7|7026.7|7023|7020|73
1666935300000|2022-10-28 05:35:00|7026|7023|7020.5|7017.5|7026.7|7023.7|7019|7016|70
1666935600000|2022-10-28 05:40:00|7020.2|7017.2|7017|7014|7020.5|7017.5|7016|7013|42
1666935900000|2022-10-28 05:45:00|7016.7|7013.7|7016|7013|7018.2|7015.2|7014.7|7011.7|95
1666936200000|2022-10-28 05:50:00|7016.2|7013.2|7017.7|7014.7|7019|7016|7015.7|7012.7|52
1666936500000|2022-10-28 05:55:00|7018|7015|7018.7|7015.7|7020|7017|7017.5|7014.5|67
1666936800000|2022-10-28 06:00:00|7019.2|7016.2|7021.2|7019.2|7023|7021|7018|7016|205
1666937100000|2022-10-28 06:05:00|7021.7|7019.7|7015.7|7013.7|7023|7021|7014.2|7012.2|90
1666937400000|2022-10-28 06:10:00|7015.2|7013.2|7017.7|7015.7|7019.7|7017.7|7012.7|7010.7|147
1666937700000|2022-10-28 06:15:00|7018|7016|7016.2|7014.2|7018|7016|7012.2|7010.2|104
1666938000000|2022-10-28 06:20:00|7016.5|7014.5|7014.7|7012.7|7020|7018|7014.5|7012.5|191
1666938300000|2022-10-28 06:25:00|7014.5|7012.5|7013|7011|7015|7013|7012|7010|336
1666938600000|2022-10-28 06:30:00|7012.7|7010.7|7015|7013|7015.2|7013.2|7010.5|7008.5|286
1666938900000|2022-10-28 06:35:00|7014.7|7012.7|7015.7|7013.7|7018.7|7016.7|7014|7012|122
1666939200000|2022-10-28 06:40:00|7015.5|7013.5|7019.7|7017.7|7020.5|7018.5|7015.2|7013.2|148
1666939500000|2022-10-28 06:45:00|7017.7|7015.7|7006.5|7004.5|7017.7|7015.7|7006.5|7004.5|223
1666939800000|2022-10-28 06:50:00|7006.7|7004.7|7008|7006|7009|7007|7003.7|7001.7|332
1666940100000|2022-10-28 06:55:00|7007.2|7005.2|7003.2|7001.2|7008.5|7006.5|7001|6999|612
1666940400000|2022-10-28 07:00:00|7002.7|7001.7|7005.7|7004.7|7011.7|7010.7|6991.7|6990.7|3318
1666940700000|2022-10-28 07:05:00|7006.7|7005.7|7026|7025|7026.2|7025.2|7006.2|7005.2|1661
1666941000000|2022-10-28 07:10:00|7025.5|7024.5|7021|7020|7027.2|7026.2|7017.2|7016.2|1190
1666941300000|2022-10-28 07:15:00|7020.5|7019.5|7008.5|7007.5|7021|7020|7007|7006|978
1666941600000|2022-10-28 07:20:00|7008.2|7007.2|7007.2|7006.2|7009.7|7008.7|7003.5|7002.5|810
1666941900000|2022-10-28 07:25:00|7007|7006|7001.5|7000.5|7009.5|7008.5|6997.5|6996.5|748
1666942200000|2022-10-28 07:30:00|7000.5|6999.5|7015.5|7014.5|7015.5|7014.5|6999.7|6998.7|1005
1666942500000|2022-10-28 07:35:00|7015.7|7014.7|7009.2|7008.2|7017.7|7016.7|7007|7006|783
1666942800000|2022-10-28 07:40:00|7009|7008|7001.5|7000.5|7009|7008|6999.2|6998.2|898
1666943100000|2022-10-28 07:45:00|7001.2|7000.2|7003.6|7002.6|7007.6|7006.6|6995|6994|862
1666943400000|2022-10-28 07:50:00|7003.8|7002.8|6999.8|6998.8|7006.6|7005.6|6998.6|6997.6|593
1666943700000|2022-10-28 07:55:00|7000.3|6999.3|7009.8|7008.8|7011.1|7010.1|6999.3|6998.3|499
1666944000000|2022-10-28 08:00:00|7009.6|7008.6|7006.1|7005.1|7016.6|7015.6|7004.3|7003.3|933
1666944300000|2022-10-28 08:05:00|7006.3|7005.3|7016.8|7015.8|7019.3|7018.3|7005.6|7004.6|567
1666944600000|2022-10-28 08:10:00|7017.1|7016.1|7022.3|7021.3|7022.3|7021.3|7015.3|7014.3|644
1666944900000|2022-10-28 08:15:00|7022.6|7021.6|7018.3|7017.3|7022.6|7021.6|7016.1|7015.1|423
1666945200000|2022-10-28 08:20:00|7018.6|7017.6|7021.8|7020.8|7023.3|7022.3|7015.3|7014.3|424
1666945500000|2022-10-28 08:25:00|7021.6|7020.6|7021.1|7020.1|7027.3|7026.3|7020.6|7019.6|600
1666945800000|2022-10-28 08:30:00|7020.6|7019.6|7023.1|7022.1|7027.3|7026.3|7019.6|7018.6|440
1666946100000|2022-10-28 08:35:00|7023.3|7022.3|7026.8|7025.8|7028.8|7027.8|7021.8|7020.8|437
1666946400000|2022-10-28 08:40:00|7027.1|7026.1|7030.6|7029.6|7030.6|7029.6|7026.3|7025.3|424
1666946700000|2022-10-28 08:45:00|7030.3|7029.3|7032.6|7031.6|7035.6|7034.6|7029.1|7028.1|368
1666947000000|2022-10-28 08:50:00|7032.8|7031.8|7037.1|7036.1|7037.3|7036.3|7032.1|7031.1|302
1666947300000|2022-10-28 08:55:00|7036.8|7035.8|7032.6|7031.6|7038.1|7037.1|7032.3|7031.3|372
1666947600000|2022-10-28 09:00:00|7032.3|7031.3|7025.1|7024.1|7032.6|7031.6|7024.8|7023.8|518
1666947900000|2022-10-28 09:05:00|7025.3|7024.3|7026.1|7025.1|7030.6|7029.6|7023.6|7022.6|358
1666948200000|2022-10-28 09:10:00|7025.6|7024.6|7022.8|7021.8|7027.1|7026.1|7019.8|7018.8|673
1666948500000|2022-10-28 09:15:00|7022.6|7021.6|7026.1|7025.1|7026.3|7025.3|7017.8|7016.8|547
1666948800000|2022-10-28 09:20:00|7026.3|7025.3|7037.3|7036.3|7037.3|7036.3|7026.3|7025.3|581
1666949100000|2022-10-28 09:25:00|7037.1|7036.1|7037.1|7036.1|7040.6|7039.6|7036.6|7035.6|451
1666949400000|2022-10-28 09:30:00|7036.8|7035.8|7031.6|7030.6|7038.8|7037.8|7031.6|7030.6|376
1666949700000|2022-10-28 09:35:00|7031.3|7030.3|7030.1|7029.1|7033.1|7032.1|7027.8|7026.8|320
1666950000000|2022-10-28 09:40:00|7029.8|7028.8|7031.6|7030.6|7033.3|7032.3|7028.1|7027.1|276
1666950300000|2022-10-28 09:45:00|7031.8|7030.8|7035.1|7034.1|7035.6|7034.6|7029.6|7028.6|281
1666950600000|2022-10-28 09:50:00|7035.3|7034.3|7034.1|7033.1|7037.1|7036.1|7031.8|7030.8|475
1666950900000|2022-10-28 09:55:00|7034.3|7033.3|7040.6|7039.6|7043.1|7042.1|7031.6|7030.6|468
1666951200000|2022-10-28 10:00:00|7040.8|7039.8|7043.6|7042.6|7044.6|7043.6|7037.8|7036.8|425
1666951500000|2022-10-28 10:05:00|7043.3|7042.3|7041.6|7040.6|7043.8|7042.8|7040.6|7039.6|267
1666951800000|2022-10-28 10:10:00|7041.3|7040.3|7035.8|7034.8|7042.1|7041.1|7034.1|7033.1|327
1666952100000|2022-10-28 10:15:00|7036.1|7035.1|7041.1|7040.1|7041.6|7040.6|7036.1|7035.1|245
1666952400000|2022-10-28 10:20:00|7040.6|7039.6|7042.1|7041.1|7042.6|7041.6|7039.3|7038.3|301
1666952700000|2022-10-28 10:25:00|7041.6|7040.6|7041.1|7040.1|7044.1|7043.1|7039.8|7038.8|189
1666953000000|2022-10-28 10:30:00|7040.8|7039.8|7047.1|7046.1|7047.6|7046.6|7039.3|7038.3|249
1666953300000|2022-10-28 10:35:00|7047.3|7046.3|7044.6|7043.6|7048.8|7047.8|7042.6|7041.6|292
1666953600000|2022-10-28 10:40:00|7044.8|7043.8|7043.1|7042.1|7045.6|7044.6|7041.3|7040.3|221
1666953900000|2022-10-28 10:45:00|7043.3|7042.3|7042.1|7041.1|7045.1|7044.1|7041.1|7040.1|227
1666954200000|2022-10-28 10:50:00|7041.8|7040.8|7044.1|7043.1|7044.6|7043.6|7038.6|7037.6|326
1666954500000|2022-10-28 10:55:00|7043.8|7042.8|7043.6|7042.6|7045.8|7044.8|7042.6|7041.6|277
1666954800000|2022-10-28 11:00:00|7043.3|7042.3|7044.1|7043.1|7047.6|7046.6|7043.3|7042.3|490
1666955100000|2022-10-28 11:05:00|7043.8|7042.8|7041.8|7040.8|7045.8|7044.8|7039.1|7038.1|353
1666955400000|2022-10-28 11:10:00|7041.6|7040.6|7043.8|7042.8|7044.6|7043.6|7040.3|7039.3|231
1666955700000|2022-10-28 11:15:00|7044.1|7043.1|7046.1|7045.1|7046.1|7045.1|7041.8|7040.8|247
1666956000000|2022-10-28 11:20:00|7046.6|7045.6|7049.3|7048.3|7051.1|7050.1|7044.6|7043.6|195
1666956300000|2022-10-28 11:25:00|7049.6|7048.6|7054.6|7053.6|7055.1|7054.1|7049.1|7048.1|266
1666956600000|2022-10-28 11:30:00|7054.1|7053.1|7049.8|7048.8|7055.1|7054.1|7047.6|7046.6|372
1666956900000|2022-10-28 11:35:00|7049.6|7048.6|7048.1|7047.1|7055.6|7054.6|7048.1|7047.1|357
1666957200000|2022-10-28 11:40:00|7048.3|7047.3|7047.8|7046.8|7051.5|7050.5|7045.8|7044.8|316
1666957500000|2022-10-28 11:45:00|7048|7047|7049.8|7048.8|7052.8|7051.8|7044.8|7043.8|657
1666957800000|2022-10-28 11:50:00|7050|7049|7046|7045|7050.8|7049.8|7045.3|7044.3|300
1666958100000|2022-10-28 11:55:00|7046.3|7045.3|7043|7042|7047.3|7046.3|7042.8|7041.8|480
1666958400000|2022-10-28 12:00:00|7043.3|7042.3|7045|7044|7045.3|7044.3|7040.8|7039.8|378
1666958700000|2022-10-28 12:05:00|7044.8|7043.8|7038.5|7037.5|7045|7044|7036.5|7035.5|428
1666959000000|2022-10-28 12:10:00|7038.3|7037.3|7040.3|7039.3|7042.8|7041.8|7038.3|7037.3|235
1666959300000|2022-10-28 12:15:00|7040.5|7039.5|7043.3|7042.3|7044|7043|7039|7038|450
1666959600000|2022-10-28 12:20:00|7043.5|7042.5|7040.3|7039.3|7043.8|7042.8|7038.8|7037.8|355
1666959900000|2022-10-28 12:25:00|7040.8|7039.8|7035.3|7034.3|7041.3|7040.3|7032.8|7031.8|318
1666960200000|2022-10-28 12:30:00|7035|7034|7052|7051|7068.3|7067.3|7025.8|7024.8|2250
1666960500000|2022-10-28 12:35:00|7051.8|7050.8|7051.3|7050.3|7059|7058|7045.3|7044.3|753
1666960800000|2022-10-28 12:40:00|7051.5|7050.5|7049.8|7048.8|7056|7055|7046.5|7045.5|576
1666961100000|2022-10-28 12:45:00|7050.5|7049.5|7046.5|7045.5|7053.8|7052.8|7043.5|7042.5|1402
1666961400000|2022-10-28 12:50:00|7046.3|7045.3|7049.3|7048.3|7053.3|7052.3|7043|7042|481
1666961700000|2022-10-28 12:55:00|7049.5|7048.5|7060.8|7059.8|7061.5|7060.5|7046.8|7045.8|508
1666962000000|2022-10-28 13:00:00|7061.3|7060.3|7067.8|7066.8|7069.5|7068.5|7060.5|7059.5|602
1666962300000|2022-10-28 13:05:00|7067.5|7066.5|7069.5|7068.5|7075.3|7074.3|7067.3|7066.3|592
1666962600000|2022-10-28 13:10:00|7069.8|7068.8|7067.8|7066.8|7073.3|7072.3|7067.5|7066.5|356
1666962900000|2022-10-28 13:15:00|7068|7067|7063.8|7062.8|7069.3|7068.3|7061.3|7060.3|404
1666963200000|2022-10-28 13:20:00|7063.5|7062.5|7056.8|7055.8|7065.3|7064.3|7055.8|7054.8|549
1666963500000|2022-10-28 13:25:00|7056.5|7055.5|7043.3|7042.3|7058.8|7057.8|7042.8|7041.8|1070
1666963800000|2022-10-28 13:30:00|7043.5|7042.5|7051.8|7050.8|7056.8|7055.8|7037.3|7036.3|1652
1666964100000|2022-10-28 13:35:00|7051.5|7050.5|7045.5|7044.5|7055.8|7054.8|7039.5|7038.5|983
1666964400000|2022-10-28 13:40:00|7045.8|7044.8|7041.8|7040.8|7052.8|7051.8|7037.8|7036.8|906
1666964700000|2022-10-28 13:45:00|7041.5|7040.5|7043|7042|7047.3|7046.3|7038.3|7037.3|913
1666965000000|2022-10-28 13:50:00|7042.8|7041.8|7048.3|7047.3|7049.8|7048.8|7039.3|7038.3|690
1666965300000|2022-10-28 13:55:00|7048|7047|7045.8|7044.8|7053.5|7052.5|7044|7043|602
1666965600000|2022-10-28 14:00:00|7046|7045|7043|7042|7057.8|7056.8|7041.5|7040.5|1119
1666965900000|2022-10-28 14:05:00|7043.3|7042.3|7041.3|7040.3|7048|7047|7039.3|7038.3|656
1666966200000|2022-10-28 14:10:00|7040.4|7039.4|7040.6|7039.6|7042.4|7041.4|7031.4|7030.4|893
1666966500000|2022-10-28 14:15:00|7040.9|7039.9|7046.6|7045.6|7050.6|7049.6|7037.1|7036.1|770
1666966800000|2022-10-28 14:20:00|7046.4|7045.4|7037.9|7036.9|7046.4|7045.4|7037.4|7036.4|572
1666967100000|2022-10-28 14:25:00|7038.1|7037.1|7050.9|7049.9|7051.4|7050.4|7037.6|7036.6|1043
1666967400000|2022-10-28 14:30:00|7050.6|7049.6|7043.6|7042.6|7055.9|7054.9|7043.6|7042.6|828
1666967700000|2022-10-28 14:35:00|7043.4|7042.4|7040.9|7039.9|7044.9|7043.9|7038.4|7037.4|676
1666968000000|2022-10-28 14:40:00|7040.6|7039.6|7041.1|7040.1|7042.6|7041.6|7034.6|7033.6|616
1666968300000|2022-10-28 14:45:00|7040.9|7039.9|7049.4|7048.4|7049.9|7048.9|7039.9|7038.9|906
1666968600000|2022-10-28 14:50:00|7048.9|7047.9|7042.9|7041.9|7050.6|7049.6|7041.4|7040.4|810
1666968900000|2022-10-28 14:55:00|7042.6|7041.6|7045.4|7044.4|7045.9|7044.9|7040.9|7039.9|678
1666969200000|2022-10-28 15:00:00|7045.6|7044.6|7040.9|7039.9|7047.9|7046.9|7040.1|7039.1|946
1666969500000|2022-10-28 15:05:00|7041.1|7040.1|7040.9|7039.9|7043.9|7042.9|7038.1|7037.1|645
1666969800000|2022-10-28 15:10:00|7040.6|7039.6|7040.9|7039.9|7046.6|7045.6|7039.4|7038.4|750
1666970100000|2022-10-28 15:15:00|7040.4|7039.4|7041.9|7040.9|7041.9|7040.9|7033.4|7032.4|1622
1666970400000|2022-10-28 15:20:00|7042.4|7041.4|7042.9|7041.9|7044.9|7043.9|7041.1|7040.1|1069
1666970700000|2022-10-28 15:25:00|7043.4|7042.4|7043.4|7041.4|7046.6|7045.6|7039.4|7038.4|3302
1666971000000|2022-10-28 15:30:00|7044.1|7042.1|7047.4|7045.4|7050.4|7048.4|7043.4|7041.4|3880
1666971300000|2022-10-28 15:35:00|7047.6|7045.6|7050.1|7048.1|7052.1|7050.1|7043.9|7041.9|1467
1666971600000|2022-10-28 15:40:00|7049.9|7047.9|7054.6|7052.6|7054.9|7052.9|7048.4|7046.4|705
1666971900000|2022-10-28 15:45:00|7054.4|7052.4|7055.6|7053.6|7059.4|7057.4|7054.1|7052.1|705
1666972200000|2022-10-28 15:50:00|7055.4|7053.4|7055.9|7053.9|7057.9|7055.9|7054.9|7052.9|200
1666972500000|2022-10-28 15:55:00|7056.1|7054.1|7057.9|7055.9|7057.9|7055.9|7054.9|7052.9|271
1666972800000|2022-10-28 16:00:00|7057.6|7055.6|7056.4|7054.4|7060.9|7058.9|7056.4|7054.4|383
1666973100000|2022-10-28 16:05:00|7056.9|7054.9|7054.4|7052.4|7057.9|7055.9|7051.9|7049.9|367
1666973400000|2022-10-28 16:10:00|7054.9|7052.9|7057.6|7055.6|7057.9|7055.9|7054.6|7052.6|398
1666973700000|2022-10-28 16:15:00|7057.9|7055.9|7060.4|7058.4|7062.4|7060.4|7057.9|7055.9|226
1666974000000|2022-10-28 16:20:00|7060.1|7058.1|7066.1|7064.1|7066.4|7064.4|7059.9|7057.9|178
1666974300000|2022-10-28 16:25:00|7065.9|7063.9|7066.1|7064.1|7067.9|7065.9|7064.4|7062.4|247
1666974600000|2022-10-28 16:30:00|7066.4|7064.4|7066.1|7064.1|7067.1|7065.1|7064.9|7062.9|180
1666974900000|2022-10-28 16:35:00|7065.9|7063.9|7062.1|7060.1|7066.9|7064.9|7061.9|7059.9|166
1666975200000|2022-10-28 16:40:00|7061.9|7059.9|7063.6|7061.6|7063.9|7061.9|7058.4|7056.4|336
1666975500000|2022-10-28 16:45:00|7063.9|7061.9|7064.4|7062.4|7064.4|7062.4|7060.1|7058.1|297
1666975800000|2022-10-28 16:50:00|7064.1|7062.1|7064.9|7062.9|7067.1|7065.1|7063.9|7061.9|169
1666976100000|2022-10-28 16:55:00|7064.6|7062.6|7061.4|7059.4|7064.6|7062.6|7059.9|7057.9|189
1666976400000|2022-10-28 17:00:00|7061.6|7059.6|7062.4|7060.4|7064.1|7062.1|7060.6|7058.6|66
1666976700000|2022-10-28 17:05:00|7062.1|7060.1|7065.6|7063.6|7066.1|7064.1|7062.1|7060.1|80
1666977000000|2022-10-28 17:10:00|7065.4|7063.4|7066.4|7064.4|7066.9|7064.9|7064.1|7062.1|58
1666977300000|2022-10-28 17:15:00|7066.9|7064.9|7063.4|7061.4|7067.4|7065.4|7063.4|7061.4|75
1666977600000|2022-10-28 17:20:00|7062.9|7060.9|7062.9|7060.9|7063.9|7061.9|7061.6|7059.6|165
1666977900000|2022-10-28 17:25:00|7062.6|7060.6|7062.9|7060.9|7064.1|7062.1|7061.9|7059.9|65
1666978200000|2022-10-28 17:30:00|7063.1|7061.1|7064.9|7062.9|7065.1|7063.1|7062.9|7060.9|89
1666978500000|2022-10-28 17:35:00|7064.6|7062.6|7065.9|7063.9|7067.1|7065.1|7064.4|7062.4|92
1666978800000|2022-10-28 17:40:00|7065.6|7063.6|7064.4|7062.4|7066.4|7064.4|7063.9|7061.9|65
1666979100000|2022-10-28 17:45:00|7064.1|7062.1|7066.1|7064.1|7067.4|7065.4|7064.1|7062.1|70
1666979400000|2022-10-28 17:50:00|7066.4|7064.4|7067.4|7065.4|7067.6|7065.6|7065.6|7063.6|85
1666979700000|2022-10-28 17:55:00|7067.6|7065.6|7063.1|7061.1|7068.4|7066.4|7062.9|7060.9|81
1666980000000|2022-10-28 18:00:00|7063.4|7061.4|7062.1|7060.1|7065.4|7063.4|7061.6|7059.6|151
1666980300000|2022-10-28 18:05:00|7061.9|7059.9|7060.4|7058.4|7062.4|7060.4|7059.4|7057.4|129
1666980600000|2022-10-28 18:10:00|7060.6|7058.6|7064.4|7062.4|7064.4|7062.4|7060.4|7058.4|66
1666980900000|2022-10-28 18:15:00|7064.9|7062.9|7066.4|7064.4|7067.6|7065.6|7064.6|7062.6|106
1666981200000|2022-10-28 18:20:00|7066.6|7064.6|7064.9|7062.9|7066.9|7064.9|7064.4|7062.4|86
1666981500000|2022-10-28 18:25:00|7065.1|7063.1|7063.6|7061.6|7065.9|7063.9|7063.4|7061.4|58
1666981800000|2022-10-28 18:30:00|7063.9|7061.9|7068.9|7066.9|7069.9|7067.9|7063.6|7061.6|144
1666982100000|2022-10-28 18:35:00|7069.1|7067.1|7069.9|7067.9|7071.1|7069.1|7069.1|7067.1|98
1666982400000|2022-10-28 18:40:00|7069.6|7067.6|7069.9|7067.9|7070.9|7068.9|7068.4|7066.4|108
1666982700000|2022-10-28 18:45:00|7069.6|7067.6|7069.9|7067.9|7072.4|7070.4|7069.6|7067.6|108
1666983000000|2022-10-28 18:50:00|7070.1|7068.1|7069.6|7067.6|7071.4|7069.4|7068.6|7066.6|91
1666983300000|2022-10-28 18:55:00|7069.4|7067.4|7070.4|7068.4|7070.4|7068.4|7068.6|7066.6|70
1666983600000|2022-10-28 19:00:00|7070.9|7068.9|7069.1|7067.1|7073.1|7071.1|7068.6|7066.6|163
1666983900000|2022-10-28 19:05:00|7069.4|7067.4|7068.4|7066.4|7069.9|7067.9|7066.4|7064.4|112
1666984200000|2022-10-28 19:10:00|7068.1|7066.1|7068.9|7066.9|7071.1|7069.1|7067.9|7065.9|125
1666984500000|2022-10-28 19:15:00|7068.6|7066.6|7067.1|7065.1|7069.4|7067.4|7066.9|7064.9|155
1666984800000|2022-10-28 19:20:00|7067.4|7065.4|7065.6|7063.6|7067.6|7065.6|7064.9|7062.9|111
1666985100000|2022-10-28 19:25:00|7065.4|7063.4|7067.6|7065.6|7068.1|7066.1|7065.4|7063.4|161
1666985400000|2022-10-28 19:30:00|7067.4|7065.4|7071.4|7069.4|7072.6|7070.6|7065.9|7063.9|119
1666985700000|2022-10-28 19:35:00|7071.1|7069.1|7066.6|7064.6|7071.4|7069.4|7065.9|7063.9|92
1666986000000|2022-10-28 19:40:00|7066.4|7064.4|7066.1|7064.1|7068.6|7066.6|7065.9|7063.9|96
1666986300000|2022-10-28 19:45:00|7065.9|7063.9|7070.1|7068.1|7070.4|7068.4|7064.9|7062.9|161
1666986600000|2022-10-28 19:50:00|7070.4|7068.4|7076.9|7074.9|7077.1|7075.1|7067.1|7065.1|335
1666986900000|2022-10-28 19:55:00|7076.6|7074.6|7075.3|7071.3|7082.4|7080.4|7072.4|7070.4|954
1666987200000|2022-10-28 20:00:00|7076.6|7072.6|7079|7075|7080.1|7076.1|7075.1|7071.1|0
1666987500000|2022-10-28 20:05:00|7079.1|7075.1|7077.1|7073.1|7079.3|7075.3|7076.9|7072.9|0
1666987800000|2022-10-28 20:10:00|7077.2|7073.2|7081.1|7077.1|7081.3|7077.3|7077.1|7073.1|0
1666988100000|2022-10-28 20:15:00|7081|7077|7081.4|7077.4|7083.1|7079.1|7080|7076|0
1666988400000|2022-10-28 20:20:00|7081.3|7077.3|7081.5|7077.5|7082.1|7078.1|7079.9|7075.9|0
1666988700000|2022-10-28 20:25:00|7081.6|7077.6|7082.6|7078.6|7083.2|7079.2|7081.5|7077.5|0
1666989000000|2022-10-28 20:30:00|7082.2|7078.2|7081.7|7077.7|7084.1|7080.1|7081.4|7077.4|0
1666989300000|2022-10-28 20:35:00|7081.6|7077.6|7081.8|7077.8|7082.8|7078.8|7081.6|7077.6|0
1666989600000|2022-10-28 20:40:00|7082|7078|7081.5|7077.5|7082.4|7078.4|7081.2|7077.2|0
1666989900000|2022-10-28 20:45:00|7081.1|7077.1|7080.8|7076.8|7081.2|7077.2|7080.4|7076.4|0
1666990200000|2022-10-28 20:50:00|7080.7|7076.7|7081.8|7077.8|7083|7079|7080.7|7076.7|0
1666990500000|2022-10-28 20:55:00|7081.9|7077.9|7082.2|7078.2|7082.2|7078.2|7081.5|7077.5|0
1666990800000|2022-10-28 21:00:00|7082.1|7078.1|7082.1|7078.1|7082.1|7078.1|7082.1|7078.1|0
1667167200000|2022-10-30 22:00:00|7065.4|7061.4|7064.6|7060.6|7069|7065|7064.2|7060.2|0
1667167500000|2022-10-30 22:05:00|7064.5|7060.5|7057.9|7053.9|7064.5|7060.5|7051.2|7047.2|0
1667167800000|2022-10-30 22:10:00|7058|7054|7059.1|7055.1|7059.4|7055.4|7056.9|7052.9|0
1667168100000|2022-10-30 22:15:00|7059.2|7055.2|7060.6|7056.6|7061.2|7057.2|7058.9|7054.9|0
1667168400000|2022-10-30 22:20:00|7060.7|7056.7|7060.9|7056.9|7060.9|7056.9|7059.6|7055.6|0
1667168700000|2022-10-30 22:25:00|7061|7057|7058.9|7054.9|7061.1|7057.1|7058.8|7054.8|0
1667169000000|2022-10-30 22:30:00|7059|7055|7059.3|7055.3|7061|7057|7058.7|7054.7|0
1667169300000|2022-10-30 22:35:00|7059.1|7055.1|7059.8|7055.8|7059.8|7055.8|7058.8|7054.8|0
1667169600000|2022-10-30 22:40:00|7059.9|7055.9|7064.5|7060.5|7065.6|7061.6|7059.8|7055.8|0
1667169900000|2022-10-30 22:45:00|7064.4|7060.4|7067|7063|7070.4|7066.4|7064.2|7060.2|0
1667170200000|2022-10-30 22:50:00|7067.1|7063.1|7067.4|7063.4|7069.3|7065.3|7066.8|7062.8|0
1667170500000|2022-10-30 22:55:00|7067.3|7063.3|7067.6|7063.6|7067.9|7063.9|7066.2|7062.2|0
1667170800000|2022-10-30 23:00:00|7067.7|7063.7|7068.5|7064.5|7070.2|7066.2|7066.6|7062.6|0
1667171100000|2022-10-30 23:05:00|7068.6|7064.6|7069.3|7065.3|7071.3|7067.3|7068|7064|0
1667171400000|2022-10-30 23:10:00|7069.4|7065.4|7072.6|7068.6|7072.6|7068.6|7067.8|7063.8|0
1667171700000|2022-10-30 23:15:00|7072.5|7068.5|7070.3|7066.3|7073.9|7069.9|7069.8|7065.8|0
1667172000000|2022-10-30 23:20:00|7070.4|7066.4|7071.8|7067.8|7073.3|7069.3|7070.4|7066.4|0
1667172300000|2022-10-30 23:25:00|7071.9|7067.9|7068.4|7064.4|7072.8|7068.8|7068.3|7064.3|0
1667172600000|2022-10-30 23:30:00|7068.5|7064.5|7068.2|7064.2|7070.1|7066.1|7066.2|7062.2|0
1667172900000|2022-10-30 23:35:00|7068.1|7064.1|7070.4|7066.4|7071.2|7067.2|7067.6|7063.6|0
1667173200000|2022-10-30 23:40:00|7070.3|7066.3|7066.8|7062.8|7070.6|7066.6|7066.4|7062.4|0
1667173500000|2022-10-30 23:45:00|7066.7|7062.7|7065.7|7061.7|7067.4|7063.4|7065.4|7061.4|0
1667173800000|2022-10-30 23:50:00|7065.8|7061.8|7068|7064|7068.9|7064.9|7064.9|7060.9|0
1667174100000|2022-10-30 23:55:00|7068.1|7064.1|7071.1|7067.1|7071.3|7067.3|7067.7|7063.7|0
1667174400000|2022-10-31 00:00:00|7071.2|7067.2|7073.3|7069.3|7074.8|7070.8|7071.2|7067.2|0
1667174700000|2022-10-31 00:05:00|7073.2|7069.2|7072.7|7068.7|7075|7071|7072.4|7068.4|0
1667175000000|2022-10-31 00:10:00|7072.8|7068.8|7069.2|7065.2|7074.1|7070.1|7068.9|7064.9|0
1667175300000|2022-10-31 00:15:00|7069.3|7065.3|7067.2|7063.2|7070.1|7066.1|7067.2|7063.2|0
1667175600000|2022-10-31 00:20:00|7067.1|7063.1|7063.3|7059.3|7067.1|7063.1|7062.3|7058.3|0
1667175900000|2022-10-31 00:25:00|7063.2|7059.2|7064.6|7060.6|7064.6|7060.6|7062.9|7058.9|0
1667176200000|2022-10-31 00:30:00|7064.5|7060.5|7066.2|7062.2|7067.6|7063.6|7063.4|7059.4|0
1667176500000|2022-10-31 00:35:00|7067.2|7063.2|7064.5|7060.5|7067.2|7063.2|7063.5|7059.5|0
1667176800000|2022-10-31 00:40:00|7064.4|7060.4|7062.5|7058.5|7064.6|7060.6|7062.5|7058.5|0
1667177100000|2022-10-31 00:45:00|7062|7058|7062.6|7058.6|7062.6|7058.6|7059.7|7055.7|0
1667177400000|2022-10-31 00:50:00|7062.7|7058.7|7063.2|7059.2|7063.2|7059.2|7061.4|7057.4|0
1667177700000|2022-10-31 00:55:00|7063.3|7059.3|7063.9|7059.9|7065.4|7061.4|7061.9|7057.9|0
1667178000000|2022-10-31 01:00:00|7063.8|7059.8|7059.6|7056.6|7065.4|7062.4|7056.6|7053.6|106
1667178300000|2022-10-31 01:05:00|7059.4|7056.4|7061.4|7058.4|7063.4|7060.4|7052.4|7049.4|161
1667178600000|2022-10-31 01:10:00|7061.6|7058.6|7061.6|7058.6|7062.1|7059.1|7060.1|7057.1|20
1667178900000|2022-10-31 01:15:00|7061.9|7058.9|7057.1|7054.1|7062.6|7059.6|7053.9|7050.9|52
1667179200000|2022-10-31 01:20:00|7057.4|7054.4|7056.9|7053.9|7059.6|7056.6|7054.1|7051.1|50
1667179500000|2022-10-31 01:25:00|7057.4|7054.4|7055.9|7052.9|7061.4|7058.4|7055.6|7052.6|47
1667179800000|2022-10-31 01:30:00|7055.6|7052.6|7051.9|7048.9|7057.4|7054.4|7049.9|7046.9|102
1667180100000|2022-10-31 01:35:00|7051.6|7048.6|7056.1|7053.1|7056.4|7053.4|7051.1|7048.1|51
1667180400000|2022-10-31 01:40:00|7055.6|7052.6|7054.9|7051.9|7056.1|7053.1|7052.9|7049.9|32
1667180700000|2022-10-31 01:45:00|7054.6|7051.6|7059.9|7056.9|7060.9|7057.9|7053.9|7050.9|59
1667181000000|2022-10-31 01:50:00|7060.1|7057.1|7063.6|7060.6|7064.9|7061.9|7059.6|7056.6|42
1667181300000|2022-10-31 01:55:00|7064.1|7061.1|7063.9|7060.9|7068.4|7065.4|7062.9|7059.9|88
1667181600000|2022-10-31 02:00:00|7063.6|7060.6|7060.6|7057.6|7067.1|7064.1|7060.6|7057.6|38
1667181900000|2022-10-31 02:05:00|7060.4|7057.4|7060.4|7057.4|7062.1|7059.1|7058.6|7055.6|38
1667182200000|2022-10-31 02:10:00|7060.1|7057.1|7059.4|7056.4|7060.6|7057.6|7058.4|7055.4|17
1667182500000|2022-10-31 02:15:00|7059.1|7056.1|7059.9|7056.9|7061.4|7058.4|7058.4|7055.4|38
1667182800000|2022-10-31 02:20:00|7060.1|7057.1|7059.9|7056.9|7060.6|7057.6|7058.4|7055.4|15
1667183100000|2022-10-31 02:25:00|7059.6|7056.6|7060.9|7057.9|7063.6|7060.6|7059.1|7056.1|20
1667183400000|2022-10-31 02:30:00|7060.6|7057.6|7066.4|7063.4|7067.6|7064.6|7059.4|7056.4|22
1667183700000|2022-10-31 02:35:00|7066.6|7063.6|7064.6|7061.6|7067.1|7064.1|7063.6|7060.6|40
1667184000000|2022-10-31 02:40:00|7065.4|7062.4|7065.1|7062.1|7066.4|7063.4|7063.6|7060.6|29
1667184300000|2022-10-31 02:45:00|7064.9|7061.9|7064.1|7061.1|7065.1|7062.1|7062.9|7059.9|28
1667184600000|2022-10-31 02:50:00|7063.9|7060.9|7062.6|7059.6|7064.9|7061.9|7061.6|7058.6|16
1667184900000|2022-10-31 02:55:00|7062.4|7059.4|7061.1|7058.1|7062.4|7059.4|7060.6|7057.6|32
1667185200000|2022-10-31 03:00:00|7060.9|7057.9|7061.4|7058.4|7062.6|7059.6|7060.6|7057.6|20
1667185500000|2022-10-31 03:05:00|7060.9|7057.9|7065.9|7062.9|7066.1|7063.1|7060.6|7057.6|35
1667185800000|2022-10-31 03:10:00|7065.6|7062.6|7064.6|7061.6|7067.1|7064.1|7064.1|7061.1|20
1667186100000|2022-10-31 03:15:00|7064.4|7061.4|7062.1|7059.1|7065.1|7062.1|7062.1|7059.1|28
1667186400000|2022-10-31 03:20:00|7061.9|7058.9|7061.1|7058.1|7062.6|7059.6|7060.6|7057.6|17
1667186700000|2022-10-31 03:25:00|7060.9|7057.9|7058.9|7055.9|7062.6|7059.6|7058.6|7055.6|33
1667187000000|2022-10-31 03:30:00|7058.6|7055.6|7060.1|7057.1|7061.9|7058.9|7057.4|7054.4|48
1667187300000|2022-10-31 03:35:00|7059.9|7056.9|7059.1|7056.1|7061.4|7058.4|7057.9|7054.9|57
1667187600000|2022-10-31 03:40:00|7058.9|7055.9|7059.1|7056.1|7059.6|7056.6|7057.4|7054.4|25
1667187900000|2022-10-31 03:45:00|7058.9|7055.9|7066.4|7063.4|7066.6|7063.6|7058.9|7055.9|50
1667188200000|2022-10-31 03:50:00|7066.9|7063.9|7067.6|7064.6|7069.4|7066.4|7064.9|7061.9|72
1667188500000|2022-10-31 03:55:00|7067.1|7064.1|7066.6|7063.6|7068.6|7065.6|7064.6|7061.6|47
1667188800000|2022-10-31 04:00:00|7066.4|7063.4|7067.9|7064.9|7068.1|7065.1|7066.1|7063.1|63
1667189100000|2022-10-31 04:05:00|7068.1|7065.1|7068.9|7065.9|7069.4|7066.4|7066.6|7063.6|32
1667189400000|2022-10-31 04:10:00|7068.6|7065.6|7067.6|7064.6|7068.6|7065.6|7065.9|7062.9|42
1667189700000|2022-10-31 04:15:00|7067.4|7064.4|7066.6|7063.6|7067.4|7064.4|7065.9|7062.9|37
1667190000000|2022-10-31 04:20:00|7067.1|7064.1|7065.1|7062.1|7067.4|7064.4|7065.1|7062.1|24
1667190300000|2022-10-31 04:25:00|7064.9|7061.9|7066.1|7063.1|7066.1|7063.1|7064.6|7061.6|51
1667190600000|2022-10-31 04:30:00|7065.9|7062.9|7063.4|7060.4|7065.9|7062.9|7062.9|7059.9|29
1667190900000|2022-10-31 04:35:00|7062.9|7059.9|7062.6|7059.6|7065.1|7062.1|7061.9|7058.9|40
1667191200000|2022-10-31 04:40:00|7062.9|7059.9|7063.4|7060.4|7065.4|7062.4|7062.4|7059.4|12
1667191500000|2022-10-31 04:45:00|7063.1|7060.1|7062.9|7059.9|7063.9|7060.9|7062.1|7059.1|11
1667191800000|2022-10-31 04:50:00|7062.6|7059.6|7062.9|7059.9|7063.6|7060.6|7062.4|7059.4|3
1667192100000|2022-10-31 04:55:00|7062.6|7059.6|7062.6|7059.6|7063.6|7060.6|7061.6|7058.6|8
1667192400000|2022-10-31 05:00:00|7062.9|7059.9|7066.9|7063.9|7066.9|7063.9|7059.9|7056.9|37
1667192700000|2022-10-31 05:05:00|7067.1|7064.1|7069.6|7066.6|7071.6|7068.6|7067.1|7064.1|38
1667193000000|2022-10-31 05:10:00|7069.4|7066.4|7065.6|7062.6|7069.4|7066.4|7064.6|7061.6|15
1667193300000|2022-10-31 05:15:00|7065.4|7062.4|7067.6|7064.6|7067.9|7064.9|7064.4|7061.4|23
1667193600000|2022-10-31 05:20:00|7067.4|7064.4|7064.6|7061.6|7068.4|7065.4|7064.6|7061.6|36
1667193900000|2022-10-31 05:25:00|7064.9|7061.9|7066.1|7063.1|7067.1|7064.1|7063.9|7060.9|21
1667194200000|2022-10-31 05:30:00|7065.6|7062.6|7064.9|7061.9|7065.6|7062.6|7063.4|7060.4|17
1667194500000|2022-10-31 05:35:00|7064.6|7061.6|7063.6|7060.6|7067.1|7064.1|7063.4|7060.4|19
1667194800000|2022-10-31 05:40:00|7063.4|7060.4|7061.9|7058.9|7063.6|7060.6|7061.9|7058.9|10
1667195100000|2022-10-31 05:45:00|7061.6|7058.6|7055.9|7052.9|7061.9|7058.9|7055.6|7052.6|38
1667195400000|2022-10-31 05:50:00|7055.6|7052.6|7059.4|7056.4|7059.4|7056.4|7054.9|7051.9|35
1667195700000|2022-10-31 05:55:00|7059.1|7056.1|7061.4|7058.4|7061.9|7058.9|7058.1|7055.1|20
1667196000000|2022-10-31 06:00:00|7060.9|7057.9|7062.1|7059.1|7064.6|7061.6|7059.9|7056.9|42
1667196300000|2022-10-31 06:05:00|7061.4|7058.4|7061.4|7058.4|7062.4|7059.4|7060.1|7057.1|29
1667196600000|2022-10-31 06:10:00|7061.1|7058.1|7058.4|7055.4|7061.4|7058.4|7057.1|7054.1|60
1667196900000|2022-10-31 06:15:00|7058.1|7055.1|7057.6|7054.6|7060.1|7057.1|7057.4|7054.4|35
1667197200000|2022-10-31 06:20:00|7057.4|7054.4|7057.1|7054.1|7057.9|7054.9|7055.1|7052.1|30
1667197500000|2022-10-31 06:25:00|7056.6|7053.6|7058.1|7055.1|7061.1|7058.1|7056.6|7053.6|98
1667197800000|2022-10-31 06:30:00|7057.9|7054.9|7056.4|7053.4|7059.1|7056.1|7056.4|7053.4|74
1667198100000|2022-10-31 06:35:00|7056.1|7053.1|7054.4|7051.4|7057.9|7054.9|7054.1|7051.1|68
1667198400000|2022-10-31 06:40:00|7054.6|7051.6|7055.6|7052.6|7057.6|7054.6|7054.1|7051.1|56
1667198700000|2022-10-31 06:45:00|7056.4|7053.4|7053.6|7050.6|7056.6|7053.6|7053.1|7050.1|83
1667199000000|2022-10-31 06:50:00|7053.4|7050.4|7053.6|7050.6|7055.4|7052.4|7053.1|7050.1|86
1667199300000|2022-10-31 06:55:00|7054.1|7051.1|7053.4|7050.4|7055.9|7052.9|7052.4|7049.4|83
1667199600000|2022-10-31 07:00:00|7053.6|7050.6|7050.6|7048.6|7056.1|7054.1|7050.4|7048.4|172
1667199900000|2022-10-31 07:05:00|7050.4|7048.4|7050.9|7048.9|7051.6|7049.6|7048.6|7046.6|200
1667200200000|2022-10-31 07:10:00|7050.6|7048.6|7049.9|7047.9|7052.1|7050.1|7048.4|7046.4|143
1667200500000|2022-10-31 07:15:00|7049.4|7047.4|7048.6|7046.6|7049.9|7047.9|7047.1|7045.1|126
1667200800000|2022-10-31 07:20:00|7048.9|7046.9|7049.1|7047.1|7050.4|7048.4|7047.4|7045.4|144
1667201100000|2022-10-31 07:25:00|7048.6|7046.6|7049.9|7047.9|7050.9|7048.9|7047.4|7045.4|272
1667201400000|2022-10-31 07:30:00|7049.6|7047.6|7052.4|7050.4|7054.6|7052.6|7048.9|7046.9|211
1667201700000|2022-10-31 07:35:00|7052.9|7050.9|7052.4|7050.4|7053.9|7051.9|7051.1|7049.1|173
1667202000000|2022-10-31 07:40:00|7051.9|7049.9|7052.9|7050.9|7055.1|7053.1|7051.9|7049.9|216
1667202300000|2022-10-31 07:45:00|7052.6|7050.6|7050.4|7048.4|7052.9|7050.9|7049.6|7047.6|216
1667202600000|2022-10-31 07:50:00|7050.9|7048.9|7056.9|7054.9|7056.9|7054.9|7050.9|7048.9|238
1667202900000|2022-10-31 07:55:00|7057.4|7055.4|7055.6|7053.6|7058.6|7056.6|7053.1|7051.1|465
1667203200000|2022-10-31 08:00:00|7055.1|7054.1|7045.9|7044.9|7056.9|7055.9|7044.1|7043.1|2745
1667203500000|2022-10-31 08:05:00|7045.4|7044.4|7039.6|7038.6|7046.6|7045.6|7037.6|7036.6|1939
1667203800000|2022-10-31 08:10:00|7039.9|7038.9|7036.9|7035.9|7047.1|7046.1|7035.4|7034.4|1606
1667204100000|2022-10-31 08:15:00|7036.4|7035.4|7044.4|7043.4|7044.6|7043.6|7034.4|7033.4|1019
1667204400000|2022-10-31 08:20:00|7044.6|7043.6|7039.4|7038.4|7046.4|7045.4|7038.9|7037.9|964
1667204700000|2022-10-31 08:25:00|7039.9|7038.9|7035.6|7034.6|7043.4|7042.4|7035.4|7034.4|594
1667205000000|2022-10-31 08:30:00|7035.4|7034.4|7028.9|7027.9|7036.9|7035.9|7028.4|7027.4|829
1667205300000|2022-10-31 08:35:00|7028.6|7027.6|7034.1|7033.1|7034.4|7033.4|7028.1|7027.1|399
1667205600000|2022-10-31 08:40:00|7033.9|7032.9|7033.4|7032.4|7038.9|7037.9|7030.9|7029.9|465
1667205900000|2022-10-31 08:45:00|7033.9|7032.9|7036.9|7035.9|7038.1|7037.1|7032.4|7031.4|451
1667206200000|2022-10-31 08:50:00|7036.4|7035.4|7038.4|7037.4|7039.6|7038.6|7036.1|7035.1|447
1667206500000|2022-10-31 08:55:00|7038.1|7037.1|7042.4|7041.4|7042.4|7041.4|7037.1|7036.1|401
1667206800000|2022-10-31 09:00:00|7042.6|7041.6|7040.4|7039.4|7042.6|7041.6|7036.6|7035.6|536
1667207100000|2022-10-31 09:05:00|7040.9|7039.9|7043.4|7042.4|7044.4|7043.4|7039.9|7038.9|591
1667207400000|2022-10-31 09:10:00|7043.6|7042.6|7049.6|7048.6|7052.4|7051.4|7042.6|7041.6|807
1667207700000|2022-10-31 09:15:00|7049.4|7048.4|7043.6|7042.6|7049.9|7048.9|7042.9|7041.9|483
1667208000000|2022-10-31 09:20:00|7043.4|7042.4|7051.4|7050.4|7051.6|7050.6|7042.4|7041.4|360
1667208300000|2022-10-31 09:25:00|7051.6|7050.6|7046.4|7045.4|7052.4|7051.4|7044.4|7043.4|439
1667208600000|2022-10-31 09:30:00|7046.1|7045.1|7054.9|7053.9|7055.9|7054.9|7046.1|7045.1|369
1667208900000|2022-10-31 09:35:00|7054.6|7053.6|7058.4|7057.4|7058.6|7057.6|7052.9|7051.9|295
1667209200000|2022-10-31 09:40:00|7058.6|7057.6|7059.9|7058.9|7060.9|7059.9|7057.6|7056.6|340
1667209500000|2022-10-31 09:45:00|7060.1|7059.1|7060.1|7059.1|7061.6|7060.6|7058.4|7057.4|518
1667209800000|2022-10-31 09:50:00|7059.9|7058.9|7060.4|7059.4|7062.6|7061.6|7058.9|7057.9|322
1667210100000|2022-10-31 09:55:00|7060.9|7059.9|7062.9|7061.9|7062.9|7061.9|7059.6|7058.6|412
1667210400000|2022-10-31 10:00:00|7063.1|7062.1|7062.1|7061.1|7064.9|7063.9|7059.4|7058.4|539
1667210700000|2022-10-31 10:05:00|7061.9|7060.9|7065.6|7064.6|7068.1|7067.1|7061.9|7060.9|539
1667211000000|2022-10-31 10:10:00|7065.9|7064.9|7064.1|7063.1|7065.9|7064.9|7062.6|7061.6|435
1667211300000|2022-10-31 10:15:00|7064.4|7063.4|7066.1|7065.1|7066.4|7065.4|7063.6|7062.6|388
1667211600000|2022-10-31 10:20:00|7065.9|7064.9|7063.1|7062.1|7066.1|7065.1|7060.4|7059.4|347
1667211900000|2022-10-31 10:25:00|7062.9|7061.9|7063.1|7062.1|7065.9|7064.9|7062.4|7061.4|409
1667212200000|2022-10-31 10:30:00|7063.4|7062.4|7061.9|7060.9|7063.4|7062.4|7059.4|7058.4|509
1667212500000|2022-10-31 10:35:00|7061.4|7060.4|7061.9|7060.9|7062.1|7061.1|7059.6|7058.6|405
1667212800000|2022-10-31 10:40:00|7061.6|7060.6|7053.4|7052.4|7061.9|7060.9|7051.9|7050.9|605
1667213100000|2022-10-31 10:45:00|7053.1|7052.1|7057.1|7056.1|7059.4|7058.4|7052.9|7051.9|321
1667213400000|2022-10-31 10:50:00|7057.4|7056.4|7054.9|7053.9|7057.4|7056.4|7053.9|7052.9|343
1667213700000|2022-10-31 10:55:00|7054.6|7053.6|7060.4|7059.4|7060.4|7059.4|7053.9|7052.9|409
1667214000000|2022-10-31 11:00:00|7060.9|7059.9|7061.1|7060.1|7069.4|7068.4|7060.4|7059.4|520
1667214300000|2022-10-31 11:05:00|7061.4|7060.4|7062.9|7061.9|7064.4|7063.4|7060.1|7059.1|281
1667214600000|2022-10-31 11:10:00|7063.1|7062.1|7064.9|7063.9|7067.1|7066.1|7063.1|7062.1|335
1667214900000|2022-10-31 11:15:00|7065.1|7064.1|7062.9|7061.9|7067.6|7066.6|7062.4|7061.4|430
1667215200000|2022-10-31 11:20:00|7063.1|7062.1|7061.4|7060.4|7063.4|7062.4|7058.9|7057.9|422
1667215500000|2022-10-31 11:25:00|7061.9|7060.9|7065.6|7064.6|7066.6|7065.6|7061.9|7060.9|330
1667215800000|2022-10-31 11:30:00|7065.4|7064.4|7060.4|7059.4|7066.4|7065.4|7060.4|7059.4|330
1667216100000|2022-10-31 11:35:00|7060.6|7059.6|7058.4|7057.4|7060.9|7059.9|7056.6|7055.6|311
1667216400000|2022-10-31 11:40:00|7058.6|7057.6|7060.1|7059.1|7060.6|7059.6|7057.1|7056.1|299
1667216700000|2022-10-31 11:45:00|7060.4|7059.4|7058.4|7057.4|7061.9|7060.9|7058.4|7057.4|234
1667217000000|2022-10-31 11:50:00|7058.6|7057.6|7056.6|7055.6|7058.6|7057.6|7054.1|7053.1|538
1667217300000|2022-10-31 11:55:00|7056.9|7055.9|7059.9|7058.9|7060.4|7059.4|7056.4|7055.4|291
1667217600000|2022-10-31 12:00:00|7060.1|7059.1|7059.9|7058.9|7062.6|7061.6|7057.6|7056.6|551
1667217900000|2022-10-31 12:05:00|7060.1|7059.1|7061.6|7060.6|7062.1|7061.1|7058.4|7057.4|358
1667218200000|2022-10-31 12:10:00|7061.4|7060.4|7064.4|7063.4|7065.4|7064.4|7060.9|7059.9|352
1667218500000|2022-10-31 12:15:00|7064.9|7063.9|7061.4|7060.4|7066.1|7065.1|7061.4|7060.4|318
1667218800000|2022-10-31 12:20:00|7061.1|7060.1|7059.9|7058.9|7062.4|7061.4|7056.4|7055.4|325
1667219100000|2022-10-31 12:25:00|7059.6|7058.6|7061.6|7060.6|7063.9|7062.9|7059.6|7058.6|312
1667219400000|2022-10-31 12:30:00|7061.9|7060.9|7064.4|7063.4|7066.4|7065.4|7060.9|7059.9|382
1667219700000|2022-10-31 12:35:00|7064.9|7063.9|7061.9|7060.9|7064.9|7063.9|7058.9|7057.9|390
1667220000000|2022-10-31 12:40:00|7061.4|7060.4|7060.9|7059.9|7062.4|7061.4|7058.9|7057.9|267
1667220300000|2022-10-31 12:45:00|7060.6|7059.6|7057.4|7056.4|7062.4|7061.4|7057.4|7056.4|344
1667220600000|2022-10-31 12:50:00|7057.6|7056.6|7061.9|7060.9|7061.9|7060.9|7054.9|7053.9|417
1667220900000|2022-10-31 12:55:00|7062.4|7061.4|7065.4|7064.4|7066.4|7065.4|7059.6|7058.6|631
1667221200000|2022-10-31 13:00:00|7065.1|7064.1|7065.9|7064.9|7067.1|7066.1|7061.4|7060.4|419
1667221500000|2022-10-31 13:05:00|7066.4|7065.4|7064.9|7063.9|7066.9|7065.9|7064.4|7063.4|378
1667221800000|2022-10-31 13:10:00|7064.6|7063.6|7072.4|7071.4|7074.4|7073.4|7064.1|7063.1|706
1667222100000|2022-10-31 13:15:00|7072.6|7071.6|7069.1|7068.1|7075.9|7074.9|7068.9|7067.9|510
1667222400000|2022-10-31 13:20:00|7068.9|7067.9|7071.4|7070.4|7072.4|7071.4|7066.9|7065.9|378
1667222700000|2022-10-31 13:25:00|7071.6|7070.6|7076.1|7075.1|7076.1|7075.1|7069.4|7068.4|463
1667223000000|2022-10-31 13:30:00|7076.4|7075.4|7088.4|7087.4|7089.6|7088.6|7074.4|7073.4|2065
1667223300000|2022-10-31 13:35:00|7088.1|7087.1|7089.9|7088.9|7094.1|7093.1|7084.6|7083.6|1623
1667223600000|2022-10-31 13:40:00|7089.6|7088.6|7095.6|7094.6|7095.9|7094.9|7086.1|7085.1|1422
1667223900000|2022-10-31 13:45:00|7095.9|7094.9|7092.4|7091.4|7100.4|7099.4|7092.4|7091.4|1713
1667224200000|2022-10-31 13:50:00|7092.6|7091.6|7104.6|7103.6|7104.9|7103.9|7086.1|7085.1|1200
1667224500000|2022-10-31 13:55:00|7104.9|7103.9|7101.6|7100.6|7105.4|7104.4|7099.4|7098.4|813
1667224800000|2022-10-31 14:00:00|7101.1|7100.1|7113.4|7112.4|7114.4|7113.4|7100.4|7099.4|1315
1667225100000|2022-10-31 14:05:00|7112.9|7111.9|7109.6|7108.6|7113.4|7112.4|7104.9|7103.9|1023
1667225400000|2022-10-31 14:10:00|7109.4|7108.4|7111.4|7110.4|7112.4|7111.4|7104.4|7103.4|861
1667225700000|2022-10-31 14:15:00|7111.1|7110.1|7118.4|7117.4|7120.9|7119.9|7111.1|7110.1|1553
1667226000000|2022-10-31 14:20:00|7117.9|7116.9|7108.4|7107.4|7118.9|7117.9|7108.4|7107.4|1020
1667226300000|2022-10-31 14:25:00|7108.9|7107.9|7109.1|7108.1|7109.4|7108.4|7103.9|7102.9|910
1667226600000|2022-10-31 14:30:00|7108.9|7107.9|7108.6|7107.6|7113.4|7112.4|7105.9|7104.9|946
1667226900000|2022-10-31 14:35:00|7108.9|7107.9|7119.4|7118.4|7120.4|7119.4|7107.9|7106.9|685
1667227200000|2022-10-31 14:40:00|7119.1|7118.1|7114.6|7113.6|7120.4|7119.4|7112.9|7111.9|1190
1667227500000|2022-10-31 14:45:00|7114.4|7113.4|7115.1|7114.1|7120.9|7119.9|7114.1|7113.1|865
1667227800000|2022-10-31 14:50:00|7114.9|7113.9|7121.4|7120.4|7123.4|7122.4|7114.9|7113.9|843
1667228100000|2022-10-31 14:55:00|7121.1|7120.1|7121.4|7120.4|7123.4|7122.4|7117.6|7116.6|1098
1667228400000|2022-10-31 15:00:00|7121.6|7120.6|7123.9|7122.9|7127.1|7126.1|7120.9|7119.9|1048
1667228700000|2022-10-31 15:05:00|7123.6|7122.6|7131.4|7130.4|7134.1|7133.1|7123.4|7122.4|1268
1667229000000|2022-10-31 15:10:00|7131.1|7130.1|7128.6|7127.6|7134.3|7133.3|7124.6|7123.6|1527
1667229300000|2022-10-31 15:15:00|7128.8|7127.8|7125.8|7124.8|7130.1|7129.1|7124.1|7123.1|1066
1667229600000|2022-10-31 15:20:00|7126.1|7125.1|7128.8|7127.8|7130.3|7129.3|7121.1|7120.1|1249
1667229900000|2022-10-31 15:25:00|7128.6|7127.6|7125.3|7124.3|7130.1|7129.1|7124.1|7123.1|1037
1667230200000|2022-10-31 15:30:00|7124.8|7123.8|7125.6|7124.6|7126.6|7125.6|7122.1|7121.1|847
1667230500000|2022-10-31 15:35:00|7125.3|7124.3|7120.6|7119.6|7126.8|7125.8|7120.6|7119.6|790
1667230800000|2022-10-31 15:40:00|7121.1|7120.1|7122.1|7121.1|7128.6|7127.6|7120.1|7119.1|1028
1667231100000|2022-10-31 15:45:00|7122.3|7121.3|7120.1|7119.1|7124.1|7123.1|7119.6|7118.6|753
1667231400000|2022-10-31 15:50:00|7119.6|7118.6|7115.6|7114.6|7120.1|7119.1|7114.1|7113.1|1179
1667231700000|2022-10-31 15:55:00|7115.8|7114.8|7098.1|7097.1|7116.6|7115.6|7094.6|7093.6|1844
1667232000000|2022-10-31 16:00:00|7098.3|7097.3|7105.3|7104.3|7105.3|7104.3|7094.6|7093.6|1130
1667232300000|2022-10-31 16:05:00|7105.6|7104.6|7100.1|7099.1|7108.6|7107.6|7099.3|7098.3|782
1667232600000|2022-10-31 16:10:00|7099.8|7098.8|7107.6|7106.6|7108.6|7107.6|7099.8|7098.8|978
1667232900000|2022-10-31 16:15:00|7107.3|7106.3|7109.8|7108.8|7113.6|7112.6|7106.1|7105.1|959
1667233200000|2022-10-31 16:20:00|7110.1|7109.1|7112.1|7111.1|7115.6|7114.6|7108.8|7107.8|2120
1667233500000|2022-10-31 16:25:00|7111.6|7110.6|7106.6|7104.6|7117.6|7116.6|7104.1|7103.1|8217
1667233800000|2022-10-31 16:30:00|7106.1|7104.1|7099.3|7097.3|7107.6|7105.6|7093.3|7091.3|11022
1667234100000|2022-10-31 16:35:00|7098.6|7096.6|7093.3|7091.3|7099.6|7097.6|7091.6|7089.6|2527
1667234400000|2022-10-31 16:40:00|7093.1|7091.1|7089.6|7087.6|7094.1|7092.1|7086.6|7084.6|1075
1667234700000|2022-10-31 16:45:00|7089.1|7087.1|7091.6|7089.6|7092.6|7090.6|7088.1|7086.1|437
1667235000000|2022-10-31 16:50:00|7091.3|7089.3|7090.3|7088.3|7095.1|7093.1|7089.6|7087.6|374
1667235300000|2022-10-31 16:55:00|7090.1|7088.1|7092.1|7090.1|7093.3|7091.3|7089.1|7087.1|337
1667235600000|2022-10-31 17:00:00|7092.3|7090.3|7090.8|7088.8|7094.8|7092.8|7090.6|7088.6|338
1667235900000|2022-10-31 17:05:00|7090.6|7088.6|7097.6|7095.6|7098.1|7096.1|7088.1|7086.1|248
1667236200000|2022-10-31 17:10:00|7097.3|7095.3|7098.3|7096.3|7100.1|7098.1|7096.6|7094.6|261
1667236500000|2022-10-31 17:15:00|7098.1|7096.1|7101.6|7099.6|7102.3|7100.3|7096.1|7094.1|162
1667236800000|2022-10-31 17:20:00|7101.3|7099.3|7102.6|7100.6|7103.6|7101.6|7101.1|7099.1|174
1667237100000|2022-10-31 17:25:00|7102.1|7100.1|7103.3|7101.3|7104.1|7102.1|7098.3|7096.3|244
1667237400000|2022-10-31 17:30:00|7103.1|7101.1|7104.6|7102.6|7104.6|7102.6|7102.1|7100.1|174
1667237700000|2022-10-31 17:35:00|7104.1|7102.1|7106.6|7104.6|7107.1|7105.1|7103.6|7101.6|252
1667238000000|2022-10-31 17:40:00|7106.3|7104.3|7105.8|7103.8|7107.1|7105.1|7104.6|7102.6|368
1667238300000|2022-10-31 17:45:00|7105.6|7103.6|7102.3|7100.3|7106.1|7104.1|7102.1|7100.1|279
1667238600000|2022-10-31 17:50:00|7102.6|7100.6|7104.3|7102.3|7104.6|7102.6|7101.6|7099.6|153
1667238900000|2022-10-31 17:55:00|7104.1|7102.1|7105.3|7103.3|7107.1|7105.1|7104.1|7102.1|240
1667239200000|2022-10-31 18:00:00|7105.6|7103.6|7107.6|7105.6|7108.1|7106.1|7104.8|7102.8|343
1667239500000|2022-10-31 18:05:00|7107.3|7105.3|7108.3|7106.3|7110.6|7108.6|7106.1|7104.1|192
1667239800000|2022-10-31 18:10:00|7108.1|7106.1|7110.1|7108.1|7110.6|7108.6|7106.8|7104.8|145
1667240100000|2022-10-31 18:15:00|7110.3|7108.3|7114.6|7112.6|7115.3|7113.3|7110.1|7108.1|158
1667240400000|2022-10-31 18:20:00|7114.3|7112.3|7114.1|7112.1|7115.6|7113.6|7113.3|7111.3|124
1667240700000|2022-10-31 18:25:00|7113.8|7111.8|7114.6|7112.6|7117.1|7115.1|7113.3|7111.3|148
1667241000000|2022-10-31 18:30:00|7114.3|7112.3|7117.3|7115.3|7118.1|7116.1|7113.8|7111.8|129
1667241300000|2022-10-31 18:35:00|7117.1|7115.1|7119.3|7117.3|7120.1|7118.1|7116.1|7114.1|140
1667241600000|2022-10-31 18:40:00|7119.1|7117.1|7118.6|7116.6|7119.3|7117.3|7118.1|7116.1|126
1667241900000|2022-10-31 18:45:00|7118.3|7116.3|7116.6|7114.6|7121.3|7119.3|7115.1|7113.1|215
1667242200000|2022-10-31 18:50:00|7116.8|7114.8|7116.8|7114.8|7118.6|7116.6|7115.8|7113.8|145
1667242500000|2022-10-31 18:55:00|7117.1|7115.1|7113.8|7111.8|7119.8|7117.8|7110.8|7108.8|188
1667242800000|2022-10-31 19:00:00|7114.1|7112.1|7108.1|7106.1|7114.3|7112.3|7108.1|7106.1|224
1667243100000|2022-10-31 19:05:00|7107.8|7105.8|7102.8|7100.8|7109.6|7107.6|7102.1|7100.1|242
1667243400000|2022-10-31 19:10:00|7103.1|7101.1|7104.1|7102.1|7106.3|7104.3|7103.1|7101.1|143
1667243700000|2022-10-31 19:15:00|7104.6|7102.6|7103.1|7101.1|7106.6|7104.6|7101.1|7099.1|159
1667244000000|2022-10-31 19:20:00|7103.6|7101.6|7105.3|7103.3|7107.1|7105.1|7101.3|7099.3|205
1667244300000|2022-10-31 19:25:00|7105.1|7103.1|7104.1|7102.1|7107.1|7105.1|7103.6|7101.6|206
1667244600000|2022-10-31 19:30:00|7103.8|7101.8|7106.6|7104.6|7107.3|7105.3|7102.6|7100.6|237
1667244900000|2022-10-31 19:35:00|7106.8|7104.8|7108.8|7106.8|7109.6|7107.6|7106.6|7104.6|153
1667245200000|2022-10-31 19:40:00|7109.3|7107.3|7109.6|7107.6|7110.6|7108.6|7108.6|7106.6|125
1667245500000|2022-10-31 19:45:00|7109.3|7107.3|7108.1|7106.1|7111.6|7109.6|7107.6|7105.6|299
1667245800000|2022-10-31 19:50:00|7108.3|7106.3|7107.3|7105.3|7108.3|7106.3|7103.1|7101.1|546
1667246100000|2022-10-31 19:55:00|7107.6|7105.6|7114.6|7112.6|7116.1|7114.1|7107.3|7105.3|1365
1667246400000|2022-10-31 20:00:00|7113.8|7111.8|7109.8|7107.8|7115.3|7113.3|7108.1|7106.1|287
1667246700000|2022-10-31 20:05:00|7110.1|7108.1|7110.3|7108.3|7111.1|7109.1|7109.6|7107.6|60
1667247000000|2022-10-31 20:10:00|7110.1|7108.1|7111.3|7109.3|7111.6|7109.6|7109.6|7107.6|16
1667247300000|2022-10-31 20:15:00|7111.6|7109.6|7113.6|7111.6|7115.6|7113.6|7111.3|7109.3|45
1667247600000|2022-10-31 20:20:00|7113.8|7111.8|7113.1|7111.1|7114.1|7112.1|7112.6|7110.6|13
1667247900000|2022-10-31 20:25:00|7113.6|7111.6|7113.1|7111.1|7113.6|7111.6|7112.6|7110.6|8
1667248200000|2022-10-31 20:30:00|7113.6|7111.6|7112.1|7110.1|7113.6|7111.6|7111.8|7109.8|19
1667248500000|2022-10-31 20:35:00|7112.6|7110.6|7112.1|7110.1|7113.1|7111.1|7111.8|7109.8|14
1667248800000|2022-10-31 20:40:00|7111.6|7109.6|7110.6|7108.6|7112.1|7110.1|7110.6|7108.6|17
1667249100000|2022-10-31 20:45:00|7110.1|7108.1|7111.3|7109.3|7112.1|7110.1|7109.6|7107.6|88
1667249400000|2022-10-31 20:50:00|7111.1|7109.1|7115.3|7113.3|7116.3|7114.3|7111.1|7109.1|29
1667249700000|2022-10-31 20:55:00|7115.1|7113.1|7109.6|7105.6|7115.3|7113.3|7108.1|7105.3|168
1667250000000|2022-10-31 21:00:00|7110.2|7106.2|7109.4|7105.4|7110.7|7106.7|7109.3|7105.3|0
1667250300000|2022-10-31 21:05:00|7109.3|7105.3|7109.8|7105.8|7110.8|7106.8|7109.3|7105.3|0
1667250600000|2022-10-31 21:10:00|7109.7|7105.7|7109.8|7105.8|7110.1|7106.1|7109.4|7105.4|0
1667250900000|2022-10-31 21:15:00|7109.9|7105.9|7109.4|7105.4|7110|7106|7108.4|7104.4|0
1667251200000|2022-10-31 21:20:00|7109.5|7105.5|7109|7105|7109.5|7105.5|7108.8|7104.8|0
1667251500000|2022-10-31 21:25:00|7109.1|7105.1|7109.2|7105.2|7109.2|7105.2|7108.9|7104.9|0
1667251800000|2022-10-31 21:30:00|7109.3|7105.3|7110.8|7106.8|7112|7108|7109.3|7105.3|0
1667252100000|2022-10-31 21:35:00|7110.9|7106.9|7111.2|7107.2|7111.3|7107.3|7110.9|7106.9|0
1667252400000|2022-10-31 21:40:00|7111.1|7107.1|7110.8|7106.8|7111.1|7107.1|7110.8|7106.8|0
1667252700000|2022-10-31 21:45:00|7110.7|7106.7|7110.9|7106.9|7110.9|7106.9|7110.6|7106.6|0
1667253000000|2022-10-31 21:50:00|7110.8|7106.8|7110.7|7106.7|7110.8|7106.8|7110.5|7106.5|0
1667253300000|2022-10-31 21:55:00|7110.6|7106.6|7110.7|7106.7|7110.7|7106.7|7110.6|7106.6|0
1667253600000|2022-10-31 22:00:00|7111|7107|7109.9|7105.9|7113|7109|7109.3|7105.3|0
1667253900000|2022-10-31 22:05:00|7109.8|7105.8|7109.4|7105.4|7110.6|7106.6|7108.7|7104.7|0
1667254200000|2022-10-31 22:10:00|7109.6|7105.6|7112.6|7108.6|7112.6|7108.6|7109.2|7105.2|0
1667254500000|2022-10-31 22:15:00|7112.7|7108.7|7112.6|7108.6|7114.4|7110.4|7112|7108|0
1667254800000|2022-10-31 22:20:00|7112.7|7108.7|7114|7110|7114.9|7110.9|7112.7|7108.7|0
1667255100000|2022-10-31 22:25:00|7113.9|7109.9|7114.1|7110.1|7114.6|7110.6|7113.6|7109.6|0
1667255400000|2022-10-31 22:30:00|7114.2|7110.2|7114.7|7110.7|7115.9|7111.9|7113.8|7109.8|0
1667255700000|2022-10-31 22:35:00|7114.6|7110.6|7114.6|7110.6|7114.6|7110.6|7113.8|7109.8|0
1667256000000|2022-10-31 22:40:00|7114.5|7110.5|7113|7109|7114.5|7110.5|7111.8|7107.8|0
1667256300000|2022-10-31 22:45:00|7113.1|7109.1|7111.8|7107.8|7113.3|7109.3|7111.2|7107.2|0
1667256600000|2022-10-31 22:50:00|7111.7|7107.7|7109.5|7105.5|7112.4|7108.4|7108.9|7104.9|0
1667256900000|2022-10-31 22:55:00|7109.4|7105.4|7108.6|7104.6|7109.5|7105.5|7108|7104|0
1667257200000|2022-10-31 23:00:00|7108.8|7104.8|7111.8|7107.8|7112.1|7108.1|7108.6|7104.6|0
1667257500000|2022-10-31 23:05:00|7111.9|7107.9|7113.8|7109.8|7115.1|7111.1|7111.9|7107.9|0
1667257800000|2022-10-31 23:10:00|7113.7|7109.7|7114.4|7110.4|7114.4|7110.4|7112.7|7108.7|0
1667258100000|2022-10-31 23:15:00|7114.5|7110.5|7113|7109|7115.3|7111.3|7112.8|7108.8|0
1667258400000|2022-10-31 23:20:00|7113.1|7109.1|7113.1|7109.1|7113.3|7109.3|7112.6|7108.6|0
1667258700000|2022-10-31 23:25:00|7113|7109|7113.6|7109.6|7113.6|7109.6|7112.6|7108.6|0
1667259000000|2022-10-31 23:30:00|7113.7|7109.7|7113.6|7109.6|7114.9|7110.9|7112.5|7108.5|0
1667259300000|2022-10-31 23:35:00|7113.5|7109.5|7112.4|7108.4|7114|7110|7111.9|7107.9|0
1667259600000|2022-10-31 23:40:00|7112.5|7108.5|7113.8|7109.8|7114.1|7110.1|7112.5|7108.5|0
1667259900000|2022-10-31 23:45:00|7113.9|7109.9|7114.4|7110.4|7115.7|7111.7|7113.9|7109.9|0
1667260200000|2022-10-31 23:50:00|7114.5|7110.5|7113.3|7109.3|7114.7|7110.7|7113.3|7109.3|0
1667260500000|2022-10-31 23:55:00|7113.4|7109.4|7112.4|7108.4|7114.5|7110.5|7112.4|7108.4|0
1667260800000|2022-11-01 00:00:00|7112.5|7108.5|7112.4|7108.4|7113|7109|7110.9|7106.9|0
1667261100000|2022-11-01 00:05:00|7112.5|7108.5|7114.4|7110.4|7114.7|7110.7|7111.1|7107.1|0
1667261400000|2022-11-01 00:10:00|7114.3|7110.3|7117.3|7113.3|7117.3|7113.3|7114|7110|0
1667261700000|2022-11-01 00:15:00|7117.4|7113.4|7116.1|7112.1|7119.5|7115.5|7115.8|7111.8|0
1667262000000|2022-11-01 00:20:00|7116|7112|7118|7114|7118.3|7114.3|7114.7|7110.7|0
1667262300000|2022-11-01 00:25:00|7117.5|7113.5|7118.4|7114.4|7118.5|7114.5|7116.5|7112.5|0
1667262600000|2022-11-01 00:30:00|7118.5|7114.5|7120.5|7116.5|7120.9|7116.9|7118.2|7114.2|0
1667262900000|2022-11-01 00:35:00|7120.4|7116.4|7119.4|7115.4|7121.7|7117.7|7119.4|7115.4|0
1667263200000|2022-11-01 00:40:00|7119.3|7115.3|7118|7114|7120.5|7116.5|7117.9|7113.9|0
1667263500000|2022-11-01 00:45:00|7118.1|7114.1|7114.5|7110.5|7119.3|7115.3|7114.5|7110.5|0
1667263800000|2022-11-01 00:50:00|7114.4|7110.4|7117|7113|7117.3|7113.3|7114.4|7110.4|0
1667264100000|2022-11-01 00:55:00|7116|7112|7116.6|7112.6|7117.9|7113.9|7114.4|7110.4|0
1667264400000|2022-11-01 01:00:00|7116.7|7112.7|7123.1|7120.1|7126.3|7123.3|7116.6|7112.6|183
1667264700000|2022-11-01 01:05:00|7124.1|7121.1|7125.6|7122.6|7127.8|7124.8|7122.6|7119.6|75
1667265000000|2022-11-01 01:10:00|7125.1|7122.1|7126.3|7123.3|7126.3|7123.3|7122.8|7119.8|83
1667265300000|2022-11-01 01:15:00|7126.6|7123.6|7129.8|7126.8|7129.8|7126.8|7125.8|7122.8|35
1667265600000|2022-11-01 01:20:00|7129.6|7126.6|7130.8|7127.8|7132.6|7129.6|7129.1|7126.1|39
1667265900000|2022-11-01 01:25:00|7131.6|7128.6|7133.6|7130.6|7133.6|7130.6|7130.1|7127.1|48
1667266200000|2022-11-01 01:30:00|7134.1|7131.1|7133.6|7130.6|7136.8|7133.8|7133.1|7130.1|58
1667266500000|2022-11-01 01:35:00|7133.3|7130.3|7130.3|7127.3|7133.6|7130.6|7130.1|7127.1|30
1667266800000|2022-11-01 01:40:00|7130.1|7127.1|7131.8|7128.8|7133.6|7130.6|7128.8|7125.8|26
1667267100000|2022-11-01 01:45:00|7132.1|7129.1|7132.8|7129.8|7134.8|7131.8|7131.6|7128.6|31
1667267400000|2022-11-01 01:50:00|7133.1|7130.1|7133.6|7130.6|7134.8|7131.8|7132.8|7129.8|16
1667267700000|2022-11-01 01:55:00|7132.8|7129.8|7134.3|7131.3|7134.3|7131.3|7132.8|7129.8|40
1667268000000|2022-11-01 02:00:00|7134.6|7131.6|7136.8|7133.8|7138.3|7135.3|7134.6|7131.6|47
1667268300000|2022-11-01 02:05:00|7137.1|7134.1|7135.8|7132.8|7137.6|7134.6|7134.1|7131.1|46
1667268600000|2022-11-01 02:10:00|7136.3|7133.3|7138.8|7135.8|7139.1|7136.1|7135.3|7132.3|54
1667268900000|2022-11-01 02:15:00|7138.6|7135.6|7138.3|7135.3|7138.6|7135.6|7136.1|7133.1|22
1667269200000|2022-11-01 02:20:00|7138.6|7135.6|7139.8|7136.8|7139.8|7136.8|7138.3|7135.3|43
1667269500000|2022-11-01 02:25:00|7140.1|7137.1|7139.8|7136.8|7140.8|7137.8|7139.1|7136.1|33
1667269800000|2022-11-01 02:30:00|7140.1|7137.1|7141.8|7138.8|7142.8|7139.8|7139.8|7136.8|52
1667270100000|2022-11-01 02:35:00|7142.1|7139.1|7140.8|7137.8|7144.8|7141.8|7140.8|7137.8|53
1667270400000|2022-11-01 02:40:00|7141.1|7138.1|7141.3|7138.3|7141.3|7138.3|7139.8|7136.8|37
1667270700000|2022-11-01 02:45:00|7141.1|7138.1|7141.6|7138.6|7142.1|7139.1|7140.3|7137.3|24
1667271000000|2022-11-01 02:50:00|7141.8|7138.8|7141.3|7138.3|7144.3|7141.3|7140.8|7137.8|66
1667271300000|2022-11-01 02:55:00|7140.8|7137.8|7141.3|7138.3|7142.3|7139.3|7139.8|7136.8|30
1667271600000|2022-11-01 03:00:00|7141.1|7138.1|7140.3|7137.3|7144.8|7141.8|7140.3|7137.3|32
1667271900000|2022-11-01 03:05:00|7139.8|7136.8|7141.8|7138.8|7142.1|7139.1|7139.3|7136.3|36
1667272200000|2022-11-01 03:10:00|7141.6|7138.6|7140.8|7137.8|7142.6|7139.6|7140.6|7137.6|36
1667272500000|2022-11-01 03:15:00|7141.1|7138.1|7138.8|7135.8|7141.8|7138.8|7138.8|7135.8|10
1667272800000|2022-11-01 03:20:00|7138.3|7135.3|7138.3|7135.3|7139.1|7136.1|7138.3|7135.3|22
1667273100000|2022-11-01 03:25:00|7138.6|7135.6|7138.6|7135.6|7139.3|7136.3|7138.3|7135.3|18
1667273400000|2022-11-01 03:30:00|7138.3|7135.3|7140.8|7137.8|7141.8|7138.8|7138.3|7135.3|56
1667273700000|2022-11-01 03:35:00|7141.3|7138.3|7138.6|7135.6|7141.6|7138.6|7138.3|7135.3|35
1667274000000|2022-11-01 03:40:00|7138.3|7135.3|7137.8|7134.8|7140.1|7137.1|7137.3|7134.3|25
1667274300000|2022-11-01 03:45:00|7137.6|7134.6|7135.3|7132.3|7138.3|7135.3|7133.3|7130.3|41
1667274600000|2022-11-01 03:50:00|7135.6|7132.6|7137.8|7134.8|7138.6|7135.6|7133.8|7130.8|33
1667274900000|2022-11-01 03:55:00|7137.6|7134.6|7137.8|7134.8|7138.6|7135.6|7134.8|7131.8|19
1667275200000|2022-11-01 04:00:00|7138.3|7135.3|7137.8|7134.8|7138.8|7135.8|7136.8|7133.8|35
1667275500000|2022-11-01 04:05:00|7138.1|7135.1|7137.8|7134.8|7138.3|7135.3|7136.8|7133.8|15
1667275800000|2022-11-01 04:10:00|7137.6|7134.6|7136.8|7133.8|7137.8|7134.8|7135.3|7132.3|9
1667276100000|2022-11-01 04:15:00|7136.6|7133.6|7139.3|7136.3|7140.3|7137.3|7135.8|7132.8|17
1667276400000|2022-11-01 04:20:00|7139.6|7136.6|7140.3|7137.3|7141.8|7138.8|7139.6|7136.6|26
1667276700000|2022-11-01 04:25:00|7139.8|7136.8|7137.3|7134.3|7141.1|7138.1|7136.3|7133.3|16
1667277000000|2022-11-01 04:30:00|7137.1|7134.1|7138.3|7135.3|7139.1|7136.1|7135.3|7132.3|32
1667277300000|2022-11-01 04:35:00|7138.6|7135.6|7139.8|7136.8|7140.3|7137.3|7138.6|7135.6|11
1667277600000|2022-11-01 04:40:00|7140.1|7137.1|7139.3|7136.3|7140.1|7137.1|7137.8|7134.8|37
1667277900000|2022-11-01 04:45:00|7139.1|7136.1|7138.3|7135.3|7139.3|7136.3|7137.8|7134.8|23
1667278200000|2022-11-01 04:50:00|7137.8|7134.8|7137.1|7134.1|7138.3|7135.3|7137.1|7134.1|21
1667278500000|2022-11-01 04:55:00|7137.3|7134.3|7137.1|7134.1|7137.6|7134.6|7135.8|7132.8|20
1667278800000|2022-11-01 05:00:00|7136.6|7133.6|7139.1|7136.1|7141.6|7138.6|7136.1|7133.1|96
1667279100000|2022-11-01 05:05:00|7138.3|7135.3|7142.8|7139.8|7144.6|7141.6|7138.3|7135.3|89
1667279400000|2022-11-01 05:10:00|7143.3|7140.3|7143.6|7140.6|7144.8|7141.8|7141.8|7138.8|20
1667279700000|2022-11-01 05:15:00|7143.1|7140.1|7142.8|7139.8|7143.8|7140.8|7141.6|7138.6|24
1667280000000|2022-11-01 05:20:00|7143.3|7140.3|7144.8|7141.8|7145.1|7142.1|7143.3|7140.3|18
1667280300000|2022-11-01 05:25:00|7145.1|7142.1|7146.6|7143.6|7147.3|7144.3|7144.3|7141.3|25
1667280600000|2022-11-01 05:30:00|7146.3|7143.3|7144.3|7141.3|7146.8|7143.8|7143.8|7140.8|34
1667280900000|2022-11-01 05:35:00|7144.6|7141.6|7146.1|7143.1|7146.8|7143.8|7144.6|7141.6|33
1667281200000|2022-11-01 05:40:00|7145.8|7142.8|7149.1|7146.1|7149.1|7146.1|7145.8|7142.8|33
1667281500000|2022-11-01 05:45:00|7149.6|7146.6|7152.8|7149.8|7153.1|7150.1|7149.6|7146.6|63
1667281800000|2022-11-01 05:50:00|7153.1|7150.1|7151.1|7148.1|7153.3|7150.3|7149.8|7146.8|35
1667282100000|2022-11-01 05:55:00|7150.6|7147.6|7150.8|7147.8|7152.1|7149.1|7150.3|7147.3|42
1667282400000|2022-11-01 06:00:00|7151.3|7148.3|7153.6|7150.6|7153.8|7150.8|7151.1|7148.1|70
1667282700000|2022-11-01 06:05:00|7153.8|7150.8|7151.3|7148.3|7154.1|7151.1|7150.8|7147.8|64
1667283000000|2022-11-01 06:10:00|7151.1|7148.1|7155.8|7152.8|7156.8|7153.8|7151.1|7148.1|119
1667283300000|2022-11-01 06:15:00|7155.1|7152.1|7153.8|7150.8|7156.3|7153.3|7153.6|7150.6|75
1667283600000|2022-11-01 06:20:00|7154.1|7151.1|7154.6|7151.6|7154.8|7151.8|7152.6|7149.6|93
1667283900000|2022-11-01 06:25:00|7154.8|7151.8|7154.1|7151.1|7155.8|7152.8|7153.6|7150.6|72
1667284200000|2022-11-01 06:30:00|7153.6|7150.6|7148.6|7145.6|7154.3|7151.3|7148.3|7145.3|153
1667284500000|2022-11-01 06:35:00|7148.8|7145.8|7145.8|7142.8|7149.8|7146.8|7145.3|7142.3|169
1667284800000|2022-11-01 06:40:00|7146.1|7143.1|7150.3|7147.3|7150.3|7147.3|7145.6|7142.6|72
1667285100000|2022-11-01 06:45:00|7150.1|7147.1|7151.3|7148.3|7151.3|7148.3|7148.1|7145.1|102
1667285400000|2022-11-01 06:50:00|7150.8|7147.8|7150.8|7147.8|7152.8|7149.8|7150.1|7147.1|65
1667285700000|2022-11-01 06:55:00|7151.1|7148.1|7154.8|7151.8|7155.3|7152.3|7151.1|7148.1|96
1667286000000|2022-11-01 07:00:00|7155.1|7152.1|7147.8|7145.8|7155.1|7152.6|7147.6|7145.6|261
1667286300000|2022-11-01 07:05:00|7148.3|7146.3|7158.8|7156.8|7158.8|7156.8|7148.1|7146.1|324
1667286600000|2022-11-01 07:10:00|7159.1|7157.1|7164.3|7162.3|7165.1|7163.1|7158.8|7156.8|315
1667286900000|2022-11-01 07:15:00|7164.6|7162.6|7165.8|7163.8|7172.6|7170.6|7163.6|7161.6|725
1667287200000|2022-11-01 07:20:00|7165.6|7163.6|7165.8|7163.8|7175.3|7173.3|7164.8|7162.8|467
1667287500000|2022-11-01 07:25:00|7165.6|7163.6|7159.3|7157.3|7165.8|7163.8|7157.1|7155.1|204
1667287800000|2022-11-01 07:30:00|7159.6|7157.6|7160.8|7158.8|7163.6|7161.6|7156.1|7154.1|256
1667288100000|2022-11-01 07:35:00|7160.6|7158.6|7160.3|7158.3|7164.3|7162.3|7158.1|7156.1|296
1667288400000|2022-11-01 07:40:00|7160.1|7158.1|7164.8|7162.8|7165.6|7163.6|7159.8|7157.8|192
1667288700000|2022-11-01 07:45:00|7164.6|7162.6|7169.8|7167.8|7169.8|7167.8|7163.1|7161.1|260
1667289000000|2022-11-01 07:50:00|7169.6|7167.6|7173.6|7171.6|7174.6|7172.6|7168.1|7166.1|247
1667289300000|2022-11-01 07:55:00|7174.1|7172.1|7168.8|7166.8|7174.1|7172.1|7162.6|7160.6|526
1667289600000|2022-11-01 08:00:00|7168.3|7166.3|7186.1|7185.1|7187.6|7186.6|7161.6|7160.6|3617
1667289900000|2022-11-01 08:05:00|7185.3|7184.3|7190.6|7189.6|7197.1|7196.1|7184.1|7183.1|2579
1667290200000|2022-11-01 08:10:00|7190.8|7189.8|7203.1|7202.1|7209.6|7208.6|7189.1|7188.1|2202
1667290500000|2022-11-01 08:15:00|7203.3|7202.3|7197.1|7196.1|7209.8|7208.8|7196.8|7195.8|1462
1667290800000|2022-11-01 08:20:00|7196.6|7195.6|7185.8|7184.8|7201.3|7200.3|7185.1|7184.1|1171
1667291100000|2022-11-01 08:25:00|7186.1|7185.1|7186.3|7185.3|7190.3|7189.3|7182.1|7181.1|1139
1667291400000|2022-11-01 08:30:00|7186.1|7185.1|7190.1|7189.1|7198.6|7197.6|7185.3|7184.3|1496
1667291700000|2022-11-01 08:35:00|7190.3|7189.3|7197.1|7196.1|7199.6|7198.6|7186.8|7185.8|879
1667292000000|2022-11-01 08:40:00|7197.3|7196.3|7200.6|7199.6|7202.1|7201.1|7194.8|7193.8|977
1667292300000|2022-11-01 08:45:00|7200.3|7199.3|7206.1|7205.1|7208.3|7207.3|7198.6|7197.6|940
1667292600000|2022-11-01 08:50:00|7205.8|7204.8|7206.8|7205.8|7213.3|7212.3|7205.1|7204.1|905
1667292900000|2022-11-01 08:55:00|7206.6|7205.6|7202.6|7201.6|7209.1|7208.1|7201.8|7200.8|771
1667293200000|2022-11-01 09:00:00|7202.8|7201.8|7196.6|7195.6|7203.6|7202.6|7195.6|7194.6|768
1667293500000|2022-11-01 09:05:00|7196.8|7195.8|7196.6|7195.6|7205.1|7204.1|7196.3|7195.3|605
1667293800000|2022-11-01 09:10:00|7196.8|7195.8|7199.1|7198.1|7203.1|7202.1|7196.6|7195.6|549
1667294100000|2022-11-01 09:15:00|7199.6|7198.6|7195.6|7194.6|7199.8|7198.8|7192.1|7191.1|524
1667294400000|2022-11-01 09:20:00|7195.8|7194.8|7193.6|7192.6|7198.8|7197.8|7192.8|7191.8|394
1667294700000|2022-11-01 09:25:00|7193.8|7192.8|7193.1|7192.1|7194.1|7193.1|7189.1|7188.1|610
1667295000000|2022-11-01 09:30:00|7193.3|7192.3|7196.3|7195.3|7198.6|7197.6|7191.6|7190.6|432
1667295300000|2022-11-01 09:35:00|7196.6|7195.6|7193.3|7192.3|7198.3|7197.3|7192.6|7191.6|205
1667295600000|2022-11-01 09:40:00|7193.1|7192.1|7195.3|7194.3|7196.8|7195.8|7192.1|7191.1|287
1667295900000|2022-11-01 09:45:00|7195.1|7194.1|7200.1|7199.1|7201.1|7200.1|7194.8|7193.8|337
1667296200000|2022-11-01 09:50:00|7200.3|7199.3|7198.1|7197.1|7200.8|7199.8|7196.1|7195.1|287
1667296500000|2022-11-01 09:55:00|7198.6|7197.6|7200.8|7199.8|7201.1|7200.1|7197.8|7196.8|322
1667296800000|2022-11-01 10:00:00|7200.6|7199.6|7200.6|7199.6|7203.8|7202.8|7198.6|7197.6|391
1667297100000|2022-11-01 10:05:00|7200.1|7199.1|7202.3|7201.3|7204.6|7203.6|7198.8|7197.8|407
1667297400000|2022-11-01 10:10:00|7202.6|7201.6|7204.8|7203.8|7207.1|7206.1|7202.6|7201.6|395
1667297700000|2022-11-01 10:15:00|7204.6|7203.6|7201.8|7200.8|7205.1|7204.1|7200.8|7199.8|227
1667298000000|2022-11-01 10:20:00|7202.1|7201.1|7201.1|7200.1|7203.8|7202.8|7200.6|7199.6|308
1667298300000|2022-11-01 10:25:00|7201.3|7200.3|7198.1|7197.1|7202.6|7201.6|7197.8|7196.8|265
1667298600000|2022-11-01 10:30:00|7197.8|7196.8|7203.6|7202.6|7203.6|7202.6|7197.1|7196.1|597
1667298900000|2022-11-01 10:35:00|7203.1|7202.1|7204.3|7203.3|7207.3|7206.3|7202.8|7201.8|255
1667299200000|2022-11-01 10:40:00|7204.1|7203.1|7206.1|7205.1|7207.6|7206.6|7204.1|7203.1|226
1667299500000|2022-11-01 10:45:00|7205.6|7204.6|7209.8|7208.8|7210.6|7209.6|7205.1|7204.1|190
1667299800000|2022-11-01 10:50:00|7210.1|7209.1|7211.6|7210.6|7213.1|7212.1|7209.3|7208.3|306
1667300100000|2022-11-01 10:55:00|7211.8|7210.8|7209.8|7208.8|7212.6|7211.6|7209.1|7208.1|272
1667300400000|2022-11-01 11:00:00|7209.6|7208.6|7210.6|7209.6|7211.6|7210.6|7206.6|7205.6|341
1667300700000|2022-11-01 11:05:00|7210.3|7209.3|7212.3|7211.3|7215.8|7214.8|7209.3|7208.3|333
1667301000000|2022-11-01 11:10:00|7212.6|7211.6|7209.1|7208.1|7213.1|7212.1|7207.1|7206.1|286
1667301300000|2022-11-01 11:15:00|7208.8|7207.8|7208.1|7207.1|7210.6|7209.6|7207.6|7206.6|443
1667301600000|2022-11-01 11:20:00|7207.8|7206.8|7207.1|7206.1|7209.3|7208.3|7205.6|7204.6|176
1667301900000|2022-11-01 11:25:00|7207.3|7206.3|7206.6|7205.6|7210.6|7209.6|7205.8|7204.8|377
1667302200000|2022-11-01 11:30:00|7206.8|7205.8|7206.3|7205.3|7209.1|7208.1|7205.6|7204.6|376
1667302500000|2022-11-01 11:35:00|7206.6|7205.6|7198.6|7197.6|7206.8|7205.8|7198.3|7197.3|491
1667302800000|2022-11-01 11:40:00|7199.1|7198.1|7195.1|7194.1|7199.6|7198.6|7194.3|7193.3|492
1667303100000|2022-11-01 11:45:00|7195.3|7194.3|7193.8|7192.8|7196.1|7195.1|7193.1|7192.1|533
1667303400000|2022-11-01 11:50:00|7194.1|7193.1|7199.3|7198.3|7199.3|7198.3|7192.6|7191.6|499
1667303700000|2022-11-01 11:55:00|7199.6|7198.6|7196.3|7195.3|7201.8|7200.8|7196.3|7195.3|562
1667304000000|2022-11-01 12:00:00|7196.6|7195.6|7191.1|7190.1|7202.3|7201.3|7191.1|7190.1|628
1667304300000|2022-11-01 12:05:00|7190.8|7189.8|7196.1|7195.1|7197.1|7196.1|7189.8|7188.8|557
1667304600000|2022-11-01 12:10:00|7196.3|7195.3|7198.1|7197.1|7198.6|7197.6|7192.6|7191.6|469
1667304900000|2022-11-01 12:15:00|7197.6|7196.6|7198.8|7197.8|7203.6|7202.6|7197.6|7196.6|450
1667305200000|2022-11-01 12:20:00|7199.1|7198.1|7200.6|7199.6|7201.8|7200.8|7196.1|7195.1|349
1667305500000|2022-11-01 12:25:00|7200.8|7199.8|7201.1|7200.1|7202.6|7201.6|7198.6|7197.6|416
1667305800000|2022-11-01 12:30:00|7200.8|7199.8|7200.3|7199.3|7204.6|7203.6|7199.3|7198.3|384
1667306100000|2022-11-01 12:35:00|7200.1|7199.1|7205.1|7204.1|7205.3|7204.3|7199.3|7198.3|264
1667306400000|2022-11-01 12:40:00|7204.7|7203.7|7202.7|7201.7|7205.7|7204.7|7201.9|7200.9|461
1667306700000|2022-11-01 12:45:00|7202.9|7201.9|7207.4|7206.4|7208.7|7207.7|7202.9|7201.9|440
1667307000000|2022-11-01 12:50:00|7207.7|7206.7|7207.7|7206.7|7210.7|7209.7|7205.7|7204.7|438
1667307300000|2022-11-01 12:55:00|7208.2|7207.2|7204.2|7203.2|7209.9|7208.9|7204.2|7203.2|421
1667307600000|2022-11-01 13:00:00|7203.7|7202.7|7208.9|7207.9|7209.2|7208.2|7203.7|7202.7|293
1667307900000|2022-11-01 13:05:00|7208.2|7207.2|7210.4|7209.4|7210.9|7209.9|7207.7|7206.7|432
1667308200000|2022-11-01 13:10:00|7210.2|7209.2|7217.2|7216.2|7217.7|7216.7|7209.7|7208.7|772
1667308500000|2022-11-01 13:15:00|7217.7|7216.7|7218.2|7217.2|7220.7|7219.7|7217.2|7216.2|436
1667308800000|2022-11-01 13:20:00|7217.7|7216.7|7219.4|7218.4|7222.2|7221.2|7217.7|7216.7|416
1667309100000|2022-11-01 13:25:00|7219.7|7218.7|7214.4|7213.4|7220.2|7219.2|7214.2|7213.2|341
1667309400000|2022-11-01 13:30:00|7214.2|7213.2|7207.9|7206.9|7214.4|7213.4|7203.7|7202.7|1174
1667309700000|2022-11-01 13:35:00|7207.7|7206.7|7208.4|7207.4|7210.2|7209.2|7201.9|7200.9|833
1667310000000|2022-11-01 13:40:00|7208.2|7207.2|7212.7|7211.7|7213.7|7212.7|7204.4|7203.4|828
1667310300000|2022-11-01 13:45:00|7212.9|7211.9|7207.2|7206.2|7212.9|7211.9|7201.9|7200.9|1376
1667310600000|2022-11-01 13:50:00|7206.9|7205.9|7205.7|7204.7|7210.9|7209.9|7203.4|7202.4|956
1667310900000|2022-11-01 13:55:00|7205.9|7204.9|7204.9|7203.9|7208.4|7207.4|7203.7|7202.7|729
1667311200000|2022-11-01 14:00:00|7205.4|7204.4|7191.7|7190.7|7205.4|7204.4|7188.2|7187.2|1463
1667311500000|2022-11-01 14:05:00|7191.4|7190.4|7187.7|7186.7|7195.2|7194.2|7186.4|7185.4|968
1667311800000|2022-11-01 14:10:00|7186.7|7185.7|7189.4|7188.4|7194.9|7193.9|7185.7|7184.7|1091
1667312100000|2022-11-01 14:15:00|7189.7|7188.7|7193.2|7192.2|7195.9|7194.9|7187.4|7186.4|947
1667312400000|2022-11-01 14:20:00|7192.9|7191.9|7197.7|7196.7|7202.7|7201.7|7189.7|7188.7|831
1667312700000|2022-11-01 14:25:00|7197.4|7196.4|7205.7|7204.7|7207.7|7206.7|7196.2|7195.2|879
1667313000000|2022-11-01 14:30:00|7205.9|7204.9|7205.4|7204.4|7206.4|7205.4|7199.2|7198.2|1010
1667313300000|2022-11-01 14:35:00|7205.7|7204.7|7196.2|7195.2|7209.9|7208.9|7195.2|7194.2|802
1667313600000|2022-11-01 14:40:00|7195.9|7194.9|7185.4|7184.4|7195.9|7194.9|7181.7|7180.7|1216
1667313900000|2022-11-01 14:45:00|7185.2|7184.2|7181.7|7180.7|7188.2|7187.2|7178.2|7177.2|1019
1667314200000|2022-11-01 14:50:00|7181.4|7180.4|7182.2|7181.2|7184.9|7183.9|7177.7|7176.7|898
1667314500000|2022-11-01 14:55:00|7182.4|7181.4|7173.2|7172.2|7183.2|7182.2|7170.7|7169.7|953
1667314800000|2022-11-01 15:00:00|7172.9|7171.9|7172.7|7171.7|7176.4|7175.4|7169.7|7168.7|1147
1667315100000|2022-11-01 15:05:00|7172.4|7171.4|7175.9|7174.9|7175.9|7174.9|7167.7|7166.7|957
1667315400000|2022-11-01 15:10:00|7176.2|7175.2|7178.4|7177.4|7179.2|7178.2|7174.7|7173.7|686
1667315700000|2022-11-01 15:15:00|7178.2|7177.2|7171.4|7170.4|7182.4|7181.4|7171.2|7170.2|783
1667316000000|2022-11-01 15:20:00|7171.7|7170.7|7171.2|7170.2|7176.2|7175.2|7167.7|7166.7|743
1667316300000|2022-11-01 15:25:00|7171.4|7170.4|7180.2|7179.2|7180.9|7179.9|7168.7|7167.7|696
1667316600000|2022-11-01 15:30:00|7180.4|7179.4|7180.9|7179.9|7182.2|7181.2|7176.7|7175.7|794
1667316900000|2022-11-01 15:35:00|7181.4|7180.4|7171.9|7170.9|7184.4|7183.4|7169.4|7168.4|825
1667317200000|2022-11-01 15:40:00|7171.7|7170.7|7172.9|7171.9|7176.7|7175.7|7171.7|7170.7|423
1667317500000|2022-11-01 15:45:00|7173.2|7172.2|7179.2|7178.2|7182.2|7181.2|7170.9|7169.9|615
1667317800000|2022-11-01 15:50:00|7178.9|7177.9|7184.4|7183.4|7185.7|7184.7|7178.7|7177.7|702
1667318100000|2022-11-01 15:55:00|7184.7|7183.7|7188.9|7187.9|7189.7|7188.7|7183.2|7182.2|792
1667318400000|2022-11-01 16:00:00|7188.7|7187.7|7181.9|7180.9|7189.2|7188.2|7179.4|7178.4|1446
1667318700000|2022-11-01 16:05:00|7181.6|7180.6|7185.9|7184.9|7192.9|7191.9|7181.4|7180.4|1709
1667319000000|2022-11-01 16:10:00|7185.6|7184.6|7182.9|7181.9|7187.9|7186.9|7180.1|7179.1|1071
1667319300000|2022-11-01 16:15:00|7182.4|7181.4|7177.6|7176.6|7183.4|7182.4|7175.9|7174.9|1329
1667319600000|2022-11-01 16:20:00|7177.9|7176.9|7180.4|7179.4|7183.9|7182.9|7177.9|7176.9|2289
1667319900000|2022-11-01 16:25:00|7180.1|7179.1|7185.4|7183.4|7188.1|7187.1|7179.9|7178.9|4146
1667320200000|2022-11-01 16:30:00|7185.1|7183.1|7185.4|7183.4|7189.6|7187.6|7182.9|7180.9|4515
1667320500000|2022-11-01 16:35:00|7185.9|7183.9|7189.9|7187.9|7190.1|7188.1|7180.1|7178.1|1012
1667320800000|2022-11-01 16:40:00|7190.1|7188.1|7188.9|7186.9|7190.9|7188.9|7186.9|7184.9|663
1667321100000|2022-11-01 16:45:00|7187.9|7185.9|7188.4|7186.4|7189.4|7187.4|7185.6|7183.6|570
1667321400000|2022-11-01 16:50:00|7188.6|7186.6|7185.6|7183.6|7189.4|7187.4|7182.1|7180.1|335
1667321700000|2022-11-01 16:55:00|7185.4|7183.4|7185.6|7183.6|7186.6|7184.6|7182.1|7180.1|395
1667322000000|2022-11-01 17:00:00|7185.4|7183.4|7187.1|7185.1|7188.4|7186.4|7184.4|7182.4|287
1667322300000|2022-11-01 17:05:00|7186.9|7184.9|7186.4|7184.4|7192.4|7190.4|7184.9|7182.9|595
1667322600000|2022-11-01 17:10:00|7186.6|7184.6|7191.4|7189.4|7194.1|7192.1|7185.4|7183.4|126
1667322900000|2022-11-01 17:15:00|7191.1|7189.1|7194.4|7192.4|7196.1|7194.1|7190.9|7188.9|249
1667323200000|2022-11-01 17:20:00|7194.6|7192.6|7193.4|7191.4|7196.6|7194.6|7192.9|7190.9|169
1667323500000|2022-11-01 17:25:00|7192.6|7190.6|7188.6|7186.6|7193.1|7191.1|7187.9|7185.9|278
1667323800000|2022-11-01 17:30:00|7188.4|7186.4|7186.9|7184.9|7189.1|7187.1|7185.1|7183.1|181
1667324100000|2022-11-01 17:35:00|7187.1|7185.1|7184.1|7182.1|7187.4|7185.4|7183.6|7181.6|151
1667324400000|2022-11-01 17:40:00|7183.9|7181.9|7187.1|7185.1|7188.6|7186.6|7183.9|7181.9|103
1667324700000|2022-11-01 17:45:00|7186.9|7184.9|7189.6|7187.6|7190.6|7188.6|7185.6|7183.6|121
1667325000000|2022-11-01 17:50:00|7189.9|7187.9|7188.6|7186.6|7190.9|7188.9|7188.1|7186.1|182
1667325300000|2022-11-01 17:55:00|7188.4|7186.4|7191.1|7189.1|7192.4|7190.4|7187.9|7185.9|176
1667325600000|2022-11-01 18:00:00|7190.9|7188.9|7190.6|7188.6|7192.4|7190.4|7189.9|7187.9|97
1667325900000|2022-11-01 18:05:00|7190.9|7188.9|7190.9|7188.9|7191.9|7189.9|7189.1|7187.1|98
1667326200000|2022-11-01 18:10:00|7190.6|7188.6|7188.4|7186.4|7191.4|7189.4|7188.1|7186.1|72
1667326500000|2022-11-01 18:15:00|7188.6|7186.6|7187.4|7185.4|7189.6|7187.6|7187.4|7185.4|100
1667326800000|2022-11-01 18:20:00|7187.1|7185.1|7186.9|7184.9|7189.4|7187.4|7185.9|7183.9|274
1667327100000|2022-11-01 18:25:00|7186.6|7184.6|7188.6|7186.6|7188.6|7186.6|7184.9|7182.9|109
1667327400000|2022-11-01 18:30:00|7188.4|7186.4|7185.9|7183.9|7189.4|7187.4|7184.1|7182.1|161
1667327700000|2022-11-01 18:35:00|7186.1|7184.1|7185.4|7183.4|7186.9|7184.9|7184.4|7182.4|144
1667328000000|2022-11-01 18:40:00|7185.6|7183.6|7183.4|7181.4|7185.9|7183.9|7182.1|7180.1|175
1667328300000|2022-11-01 18:45:00|7183.1|7181.1|7180.6|7178.6|7183.9|7181.9|7180.1|7178.1|128
1667328600000|2022-11-01 18:50:00|7180.9|7178.9|7184.1|7182.1|7185.9|7183.9|7180.1|7178.1|160
1667328900000|2022-11-01 18:55:00|7184.4|7182.4|7188.6|7186.6|7190.6|7188.6|7184.4|7182.4|148
1667329200000|2022-11-01 19:00:00|7188.4|7186.4|7185.6|7183.6|7188.4|7186.4|7185.6|7183.6|81
1667329500000|2022-11-01 19:05:00|7186.1|7184.1|7186.6|7184.6|7188.6|7186.6|7185.1|7183.1|104
1667329800000|2022-11-01 19:10:00|7186.9|7184.9|7181.6|7179.6|7187.4|7185.4|7181.4|7179.4|95
1667330100000|2022-11-01 19:15:00|7181.4|7179.4|7181.4|7179.4|7181.9|7179.9|7178.6|7176.6|128
1667330400000|2022-11-01 19:20:00|7181.1|7179.1|7181.9|7179.9|7183.6|7181.6|7180.9|7178.9|115
1667330700000|2022-11-01 19:25:00|7181.6|7179.6|7179.4|7177.4|7181.9|7179.9|7178.6|7176.6|145
1667331000000|2022-11-01 19:30:00|7179.6|7177.6|7179.6|7177.6|7181.4|7179.4|7177.6|7175.6|93
1667331300000|2022-11-01 19:35:00|7179.9|7177.9|7177.6|7175.6|7180.4|7178.4|7177.6|7175.6|158
1667331600000|2022-11-01 19:40:00|7177.4|7175.4|7178.4|7176.4|7180.1|7178.1|7176.9|7174.9|149
1667331900000|2022-11-01 19:45:00|7178.1|7176.1|7181.1|7179.1|7181.4|7179.4|7175.9|7173.9|161
1667332200000|2022-11-01 19:50:00|7181.4|7179.4|7179.6|7177.6|7182.9|7180.9|7177.4|7175.4|154
1667332500000|2022-11-01 19:55:00|7179.4|7177.4|7183.4|7181.4|7191.4|7189.4|7179.4|7177.4|829
1667332800000|2022-11-01 20:00:00|7183.6|7181.6|7178.1|7176.1|7184.6|7182.6|7177.6|7175.6|95
1667333100000|2022-11-01 20:05:00|7178.6|7176.6|7177.4|7175.4|7179.9|7177.9|7177.1|7175.1|47
1667333400000|2022-11-01 20:10:00|7177.1|7175.1|7174.4|7172.4|7177.4|7175.4|7174.1|7172.1|82
1667333700000|2022-11-01 20:15:00|7173.9|7171.9|7175.6|7173.6|7176.4|7174.4|7173.1|7171.1|78
1667334000000|2022-11-01 20:20:00|7175.1|7173.1|7174.6|7172.6|7175.9|7173.9|7174.1|7172.1|9
1667334300000|2022-11-01 20:25:00|7174.4|7172.4|7175.6|7173.6|7175.6|7173.6|7172.9|7170.9|32
1667334600000|2022-11-01 20:30:00|7175.1|7173.1|7176.1|7174.1|7176.9|7174.9|7174.9|7172.9|17
1667334900000|2022-11-01 20:35:00|7175.9|7173.9|7177.1|7175.1|7177.4|7175.4|7175.6|7173.6|21
1667335200000|2022-11-01 20:40:00|7177.4|7175.4|7177.1|7175.1|7177.9|7175.9|7176.9|7174.9|9
1667335500000|2022-11-01 20:45:00|7176.9|7174.9|7176.1|7174.1|7177.1|7175.1|7175.9|7173.9|27
1667335800000|2022-11-01 20:50:00|7176.4|7174.4|7176.1|7174.1|7176.9|7174.9|7175.9|7173.9|22
1667336100000|2022-11-01 20:55:00|7176.4|7174.4|7180.1|7176.1|7180.1|7177.9|7175.9|7173.9|95
1667336400000|2022-11-01 21:00:00|7180.6|7176.6|7181.2|7177.2|7181.2|7177.2|7180.3|7176.3|0
1667336700000|2022-11-01 21:05:00|7181.1|7177.1|7180.5|7176.5|7181.1|7177.1|7180.1|7176.1|0
1667337000000|2022-11-01 21:10:00|7180.4|7176.4|7180.4|7176.4|7180.5|7176.5|7180.1|7176.1|0
1667337300000|2022-11-01 21:15:00|7180.5|7176.5|7181|7177|7181.3|7177.3|7180.4|7176.4|0
1667337600000|2022-11-01 21:20:00|7180.9|7176.9|7180.4|7176.4|7181|7177|7180.4|7176.4|0
1667337900000|2022-11-01 21:25:00|7180.5|7176.5|7181.4|7177.4|7181.4|7177.4|7180.5|7176.5|0
1667338200000|2022-11-01 21:30:00|7181.2|7177.2|7180.2|7176.2|7181.2|7177.2|7180.2|7176.2|0
1667338500000|2022-11-01 21:35:00|7180.3|7176.3|7180.1|7176.1|7180.3|7176.3|7179.8|7175.8|0
1667339100000|2022-11-01 21:45:00|7180|7176|7179.8|7175.8|7180.1|7176.1|7179.8|7175.8|0
1667339400000|2022-11-01 21:50:00|7179.9|7175.9|7179.8|7175.8|7179.9|7175.9|7179.8|7175.8|0
1667339700000|2022-11-01 21:55:00|7179.9|7175.9|7180.2|7176.2|7180.2|7176.2|7179.4|7175.4|0
1667340000000|2022-11-01 22:00:00|7180.5|7176.5|7182.1|7178.1|7183.9|7179.9|7180.5|7176.5|0
1667340300000|2022-11-01 22:05:00|7182.2|7178.2|7181.6|7177.6|7182.7|7178.7|7180|7176|0
1667340600000|2022-11-01 22:10:00|7181.7|7177.7|7183.3|7179.3|7183.9|7179.9|7181.7|7177.7|0
1667340900000|2022-11-01 22:15:00|7183.4|7179.4|7183.6|7179.6|7185.9|7181.9|7183.4|7179.4|0
1667341200000|2022-11-01 22:20:00|7183.7|7179.7|7183.9|7179.9|7184.5|7180.5|7182.7|7178.7|0
1667341500000|2022-11-01 22:25:00|7183.8|7179.8|7184.3|7180.3|7184.5|7180.5|7182.4|7178.4|0
1667341800000|2022-11-01 22:30:00|7184.2|7180.2|7184.8|7180.8|7185.4|7181.4|7183.3|7179.3|0
1667342100000|2022-11-01 22:35:00|7184.7|7180.7|7185.5|7181.5|7185.5|7181.5|7184.5|7180.5|0
1667342400000|2022-11-01 22:40:00|7185.6|7181.6|7184.5|7180.5|7185.6|7181.6|7184.3|7180.3|0
1667342700000|2022-11-01 22:45:00|7184.4|7180.4|7184.5|7180.5|7185.4|7181.4|7184.2|7180.2|0
1667343000000|2022-11-01 22:50:00|7184.4|7180.4|7185.5|7181.5|7185.5|7181.5|7184.1|7180.1|0
1667343300000|2022-11-01 22:55:00|7185.4|7181.4|7185.2|7181.2|7185.4|7181.4|7184.7|7180.7|0
1667343600000|2022-11-01 23:00:00|7185.3|7181.3|7186.6|7182.6|7187.3|7183.3|7185|7181|0
1667343900000|2022-11-01 23:05:00|7186.5|7182.5|7186.5|7182.5|7187.4|7183.4|7186.2|7182.2|0
1667344200000|2022-11-01 23:10:00|7186.4|7182.4|7186.3|7182.3|7186.4|7182.4|7184.6|7180.6|0
1667344500000|2022-11-01 23:15:00|7186.2|7182.2|7186.3|7182.3|7187.2|7183.2|7185.5|7181.5|0
1667344800000|2022-11-01 23:20:00|7186.2|7182.2|7187|7183|7187.3|7183.3|7186.1|7182.1|0
1667345100000|2022-11-01 23:25:00|7186.9|7182.9|7188|7184|7188.3|7184.3|7186.7|7182.7|0
1667345400000|2022-11-01 23:30:00|7187.9|7183.9|7189.1|7185.1|7189.1|7185.1|7187.7|7183.7|0
1667345700000|2022-11-01 23:35:00|7188.9|7184.9|7187.9|7183.9|7188.9|7184.9|7187.9|7183.9|0
1667346000000|2022-11-01 23:40:00|7188|7184|7185.9|7181.9|7188.2|7184.2|7185.6|7181.6|0
1667346300000|2022-11-01 23:45:00|7186|7182|7183.6|7179.6|7186.2|7182.2|7183.3|7179.3|0
1667346600000|2022-11-01 23:50:00|7183.5|7179.5|7184.3|7180.3|7185.2|7181.2|7182.5|7178.5|0
1667346900000|2022-11-01 23:55:00|7184.4|7180.4|7184.9|7180.9|7186.9|7182.9|7184.2|7180.2|0
1667347200000|2022-11-02 00:00:00|7185.1|7181.1|7185.6|7181.6|7188.6|7184.6|7184.8|7180.8|0
1667347500000|2022-11-02 00:05:00|7185.5|7181.5|7181.3|7177.3|7185.5|7181.5|7180.7|7176.7|0
1667347800000|2022-11-02 00:10:00|7181.4|7177.4|7182.6|7178.6|7183.5|7179.5|7181.3|7177.3|0
1667348100000|2022-11-02 00:15:00|7182.5|7178.5|7183.1|7179.1|7185.5|7181.5|7181.9|7177.9|0
1667348400000|2022-11-02 00:20:00|7183|7179|7185.4|7181.4|7185.9|7181.9|7182.9|7178.9|0
1667348700000|2022-11-02 00:25:00|7185.3|7181.3|7185.8|7181.8|7185.8|7181.8|7181.8|7177.8|0
1667349000000|2022-11-02 00:30:00|7185.9|7181.9|7187.2|7183.2|7189.8|7185.8|7185.6|7181.6|0
1667349300000|2022-11-02 00:35:00|7187.3|7183.3|7191.8|7187.8|7192|7188|7187.2|7183.2|0
1667349600000|2022-11-02 00:40:00|7191.7|7187.7|7190.7|7186.7|7191.9|7187.9|7189.1|7185.1|0
1667349900000|2022-11-02 00:45:00|7190.8|7186.8|7194|7190|7195.5|7191.5|7190.7|7186.7|0
1667350200000|2022-11-02 00:50:00|7194.1|7190.1|7190.9|7186.9|7195.4|7191.4|7190.2|7186.2|0
1667350500000|2022-11-02 00:55:00|7190.8|7186.8|7191.5|7187.5|7193.1|7189.1|7189.2|7185.2|0
1667350800000|2022-11-02 01:00:00|7192|7188|7188.4|7185.4|7196.6|7193.6|7188.4|7185.4|182
1667351100000|2022-11-02 01:05:00|7187.9|7184.9|7187.9|7184.9|7191.1|7188.1|7186.4|7183.4|89
1667351400000|2022-11-02 01:10:00|7187.4|7184.4|7190.1|7187.1|7190.1|7187.1|7185.6|7182.6|47
1667351700000|2022-11-02 01:15:00|7189.9|7186.9|7193.6|7190.6|7194.1|7191.1|7188.9|7185.9|42
1667352000000|2022-11-02 01:20:00|7193.9|7190.9|7196.9|7193.9|7198.6|7195.6|7193.9|7190.9|33
1667352300000|2022-11-02 01:25:00|7195.6|7192.6|7194.1|7191.1|7197.6|7194.6|7193.9|7190.9|36
1667352600000|2022-11-02 01:30:00|7193.9|7190.9|7193.1|7190.1|7194.9|7191.9|7192.1|7189.1|32
1667352900000|2022-11-02 01:35:00|7193.6|7190.6|7201.4|7198.4|7201.9|7198.9|7193.1|7190.1|32
1667353200000|2022-11-02 01:40:00|7201.6|7198.6|7199.9|7196.9|7201.9|7198.9|7198.1|7195.1|22
1667353500000|2022-11-02 01:45:00|7199.6|7196.6|7195.9|7192.9|7200.1|7197.1|7195.1|7192.1|25
1667353800000|2022-11-02 01:50:00|7196.1|7193.1|7196.1|7193.1|7197.4|7194.4|7194.6|7191.6|24
1667354100000|2022-11-02 01:55:00|7196.4|7193.4|7200.1|7197.1|7200.9|7197.9|7196.4|7193.4|46
1667354400000|2022-11-02 02:00:00|7200.4|7197.4|7197.9|7194.9|7201.9|7198.9|7197.6|7194.6|22
1667354700000|2022-11-02 02:05:00|7198.1|7195.1|7194.9|7191.9|7198.1|7195.1|7194.9|7191.9|34
1667355000000|2022-11-02 02:10:00|7195.1|7192.1|7195.6|7192.6|7196.4|7193.4|7194.1|7191.1|18
1667355300000|2022-11-02 02:15:00|7195.1|7192.1|7195.1|7192.1|7197.1|7194.1|7194.1|7191.1|28
1667355600000|2022-11-02 02:20:00|7194.9|7191.9|7195.1|7192.1|7196.1|7193.1|7193.6|7190.6|27
1667355900000|2022-11-02 02:25:00|7195.6|7192.6|7197.6|7194.6|7198.4|7195.4|7194.6|7191.6|16
1667356200000|2022-11-02 02:30:00|7197.1|7194.1|7198.6|7195.6|7199.4|7196.4|7197.1|7194.1|15
1667356500000|2022-11-02 02:35:00|7198.9|7195.9|7201.1|7198.1|7201.4|7198.4|7198.9|7195.9|19
1667356800000|2022-11-02 02:40:00|7200.9|7197.9|7200.1|7197.1|7201.4|7198.4|7199.6|7196.6|9
1667357100000|2022-11-02 02:45:00|7200.4|7197.4|7201.6|7198.6|7202.1|7199.1|7200.1|7197.1|15
1667357400000|2022-11-02 02:50:00|7201.9|7198.9|7201.1|7198.1|7202.6|7199.6|7200.6|7197.6|15
1667357700000|2022-11-02 02:55:00|7201.4|7198.4|7201.1|7198.1|7202.6|7199.6|7200.1|7197.1|21
1667358000000|2022-11-02 03:00:00|7201.6|7198.6|7197.6|7194.6|7201.6|7198.6|7197.6|7194.6|15
1667358300000|2022-11-02 03:05:00|7197.9|7194.9|7200.1|7197.1|7200.4|7197.4|7197.6|7194.6|27
1667358600000|2022-11-02 03:10:00|7199.9|7196.9|7198.9|7195.9|7199.9|7196.9|7197.1|7194.1|12
1667358900000|2022-11-02 03:15:00|7199.1|7196.1|7201.1|7198.1|7201.1|7198.1|7198.1|7195.1|44
1667359200000|2022-11-02 03:20:00|7201.4|7198.4|7204.6|7201.6|7206.1|7203.1|7201.1|7198.1|46
1667359500000|2022-11-02 03:25:00|7204.4|7201.4|7203.1|7200.1|7204.6|7201.6|7203.1|7200.1|8
1667359800000|2022-11-02 03:30:00|7203.6|7200.6|7202.1|7199.1|7205.1|7202.1|7201.1|7198.1|32
1667360100000|2022-11-02 03:35:00|7202.4|7199.4|7201.4|7198.4|7202.9|7199.9|7200.4|7197.4|11
1667360400000|2022-11-02 03:40:00|7201.6|7198.6|7200.6|7197.6|7202.1|7199.1|7199.6|7196.6|13
1667360700000|2022-11-02 03:45:00|7200.9|7197.9|7201.6|7198.6|7202.4|7199.4|7200.1|7197.1|17
1667361000000|2022-11-02 03:50:00|7201.4|7198.4|7202.4|7199.4|7203.4|7200.4|7201.1|7198.1|15
1667361300000|2022-11-02 03:55:00|7202.1|7199.1|7201.1|7198.1|7202.9|7199.9|7201.1|7198.1|19
1667361600000|2022-11-02 04:00:00|7201.4|7198.4|7200.9|7197.9|7201.9|7198.9|7200.4|7197.4|16
1667361900000|2022-11-02 04:05:00|7200.6|7197.6|7198.1|7195.1|7201.1|7198.1|7197.6|7194.6|14
1667362200000|2022-11-02 04:10:00|7197.9|7194.9|7198.6|7195.6|7198.6|7195.6|7195.9|7192.9|17
1667362500000|2022-11-02 04:15:00|7198.9|7195.9|7198.4|7195.4|7200.1|7197.1|7197.6|7194.6|22
1667362800000|2022-11-02 04:20:00|7198.1|7195.1|7198.6|7195.6|7200.4|7197.4|7197.9|7194.9|15
1667363100000|2022-11-02 04:25:00|7198.9|7195.9|7202.1|7199.1|7203.6|7200.6|7198.1|7195.1|48
1667363400000|2022-11-02 04:30:00|7202.6|7199.6|7202.4|7199.4|7203.6|7200.6|7202.1|7199.1|16
1667363700000|2022-11-02 04:35:00|7202.1|7199.1|7201.4|7198.4|7202.6|7199.6|7200.6|7197.6|6
1667364000000|2022-11-02 04:40:00|7201.1|7198.1|7202.1|7199.1|7203.1|7200.1|7201.1|7198.1|8
1667364300000|2022-11-02 04:45:00|7202.6|7199.6|7201.1|7198.1|7203.1|7200.1|7200.1|7197.1|19
1667364600000|2022-11-02 04:50:00|7201.6|7198.6|7204.1|7201.1|7204.1|7201.1|7201.6|7198.6|30
1667364900000|2022-11-02 04:55:00|7203.9|7200.9|7202.9|7199.9|7204.6|7201.6|7202.9|7199.9|21
1667365200000|2022-11-02 05:00:00|7203.4|7200.4|7205.4|7202.4|7208.1|7205.1|7203.4|7200.4|56
1667365500000|2022-11-02 05:05:00|7205.6|7202.6|7201.1|7198.1|7205.6|7202.6|7201.1|7198.1|6
1667365800000|2022-11-02 05:10:00|7201.9|7198.9|7203.9|7200.9|7204.6|7201.6|7201.1|7198.1|22
1667366100000|2022-11-02 05:15:00|7204.1|7201.1|7204.4|7201.4|7205.6|7202.6|7203.4|7200.4|4
1667366400000|2022-11-02 05:20:00|7204.1|7201.1|7206.1|7203.1|7207.1|7204.1|7204.1|7201.1|16
1667366700000|2022-11-02 05:25:00|7205.6|7202.6|7205.4|7202.4|7206.9|7203.9|7204.1|7201.1|14
1667367000000|2022-11-02 05:30:00|7205.1|7202.1|7204.1|7201.1|7206.1|7203.1|7203.9|7200.9|11
1667367300000|2022-11-02 05:35:00|7204.4|7201.4|7205.6|7202.6|7207.6|7204.6|7204.4|7201.4|16
1667367600000|2022-11-02 05:40:00|7206.6|7203.6|7207.1|7204.1|7207.1|7204.1|7205.1|7202.1|15
1667367900000|2022-11-02 05:45:00|7207.4|7204.4|7205.4|7202.4|7207.4|7204.4|7205.4|7202.4|37
1667368200000|2022-11-02 05:50:00|7205.1|7202.1|7204.6|7201.6|7206.1|7203.1|7203.4|7200.4|27
1667368500000|2022-11-02 05:55:00|7204.4|7201.4|7204.4|7201.4|7205.1|7202.1|7202.9|7199.9|26
1667368800000|2022-11-02 06:00:00|7204.6|7201.6|7204.1|7201.1|7204.9|7201.9|7202.6|7199.6|22
1667369100000|2022-11-02 06:05:00|7203.9|7200.9|7203.6|7200.6|7204.6|7201.6|7202.6|7199.6|20
1667369400000|2022-11-02 06:10:00|7203.4|7200.4|7198.1|7195.1|7203.4|7200.4|7197.1|7194.1|51
1667369700000|2022-11-02 06:15:00|7197.9|7194.9|7201.1|7198.1|7201.6|7198.6|7197.9|7194.9|29
1667370000000|2022-11-02 06:20:00|7200.9|7197.9|7201.6|7198.6|7202.1|7199.1|7199.4|7196.4|56
1667370300000|2022-11-02 06:25:00|7201.9|7198.9|7202.1|7199.1|7202.9|7199.9|7200.6|7197.6|35
1667370600000|2022-11-02 06:30:00|7202.4|7199.4|7200.6|7197.6|7204.4|7201.4|7200.6|7197.6|48
1667370900000|2022-11-02 06:35:00|7200.9|7197.9|7200.4|7197.4|7202.9|7199.9|7200.1|7197.1|101
1667371200000|2022-11-02 06:40:00|7199.9|7196.9|7200.6|7197.6|7202.9|7199.9|7199.1|7196.1|60
1667371500000|2022-11-02 06:45:00|7200.9|7197.9|7203.1|7200.1|7204.1|7201.1|7200.6|7197.6|56
1667371800000|2022-11-02 06:50:00|7202.9|7199.9|7200.1|7197.1|7203.4|7200.4|7199.6|7196.6|38
1667372100000|2022-11-02 06:55:00|7200.4|7197.4|7201.9|7198.9|7203.6|7200.6|7200.1|7197.1|98
1667372400000|2022-11-02 07:00:00|7201.6|7198.6|7199.6|7197.6|7201.9|7199.6|7195.1|7193.1|195
1667372700000|2022-11-02 07:05:00|7199.4|7197.4|7199.6|7197.6|7202.4|7200.4|7197.4|7195.4|230
1667373000000|2022-11-02 07:10:00|7199.9|7197.9|7195.9|7193.9|7203.1|7201.1|7195.6|7193.6|134
1667373300000|2022-11-02 07:15:00|7195.4|7193.4|7193.9|7191.9|7196.4|7194.4|7193.6|7191.6|152
1667373600000|2022-11-02 07:20:00|7194.1|7192.1|7195.1|7193.1|7196.1|7194.1|7193.6|7191.6|140
1667373900000|2022-11-02 07:25:00|7194.9|7192.9|7197.9|7195.9|7200.4|7198.4|7194.9|7192.9|156
1667374200000|2022-11-02 07:30:00|7197.6|7195.6|7202.4|7200.4|7202.4|7200.4|7197.4|7195.4|242
1667374500000|2022-11-02 07:35:00|7201.9|7199.9|7204.6|7202.6|7206.6|7204.6|7200.6|7198.6|199
1667374800000|2022-11-02 07:40:00|7204.9|7202.9|7202.6|7200.6|7205.6|7203.6|7201.4|7199.4|159
1667375100000|2022-11-02 07:45:00|7202.9|7200.9|7204.9|7202.9|7205.4|7203.4|7202.4|7200.4|98
1667375400000|2022-11-02 07:50:00|7204.6|7202.6|7207.4|7205.4|7208.6|7206.6|7204.6|7202.6|117
1667375700000|2022-11-02 07:55:00|7207.1|7205.1|7202.9|7200.9|7210.4|7208.4|7202.9|7200.9|270
1667376000000|2022-11-02 08:00:00|7202.4|7201.4|7197.9|7196.9|7206.4|7205.4|7192.9|7191.9|2252
1667376300000|2022-11-02 08:05:00|7197.4|7196.4|7188.4|7187.4|7198.1|7197.1|7188.4|7187.4|1243
1667376600000|2022-11-02 08:10:00|7188.1|7187.1|7187.1|7186.1|7193.4|7192.4|7186.4|7185.4|828
1667376900000|2022-11-02 08:15:00|7187.4|7186.4|7195.9|7194.9|7197.6|7196.6|7185.4|7184.4|599
1667377200000|2022-11-02 08:20:00|7195.6|7194.6|7193.4|7192.4|7198.6|7197.6|7191.9|7190.9|711
1667377500000|2022-11-02 08:25:00|7193.6|7192.6|7198.6|7197.6|7202.6|7201.6|7193.1|7192.1|588
1667377800000|2022-11-02 08:30:00|7198.9|7197.9|7192.9|7191.9|7203.1|7202.1|7192.4|7191.4|767
1667378100000|2022-11-02 08:35:00|7192.6|7191.6|7191.6|7190.6|7195.4|7194.4|7190.9|7189.9|407
1667378400000|2022-11-02 08:40:00|7191.4|7190.4|7196.9|7195.9|7198.9|7197.9|7191.1|7190.1|489
1667378700000|2022-11-02 08:45:00|7197.1|7196.1|7198.4|7197.4|7200.6|7199.6|7196.4|7195.4|567
1667379000000|2022-11-02 08:50:00|7198.1|7197.1|7199.1|7198.1|7199.6|7198.6|7195.4|7194.4|478
1667379300000|2022-11-02 08:55:00|7198.9|7197.9|7194.1|7193.1|7199.4|7198.4|7191.9|7190.9|326
1667379600000|2022-11-02 09:00:00|7194.4|7193.4|7191.6|7190.6|7195.1|7194.1|7187.4|7186.4|556
1667379900000|2022-11-02 09:05:00|7191.9|7190.9|7187.6|7186.6|7193.1|7192.1|7184.9|7183.9|497
1667380200000|2022-11-02 09:10:00|7187.9|7186.9|7183.9|7182.9|7187.9|7186.9|7182.9|7181.9|398
1667380500000|2022-11-02 09:15:00|7183.6|7182.6|7186.4|7185.4|7187.9|7186.9|7181.1|7180.1|429
1667380800000|2022-11-02 09:20:00|7186.6|7185.6|7181.1|7180.1|7186.6|7185.6|7179.6|7178.6|426
1667381100000|2022-11-02 09:25:00|7180.9|7179.9|7177.4|7176.4|7182.1|7181.1|7174.1|7173.1|1117
1667381400000|2022-11-02 09:30:00|7177.1|7176.1|7178.4|7177.4|7178.9|7177.9|7174.9|7173.9|442
1667381700000|2022-11-02 09:35:00|7178.1|7177.1|7181.6|7180.6|7182.1|7181.1|7175.9|7174.9|374
1667382000000|2022-11-02 09:40:00|7181.4|7180.4|7182.9|7181.9|7183.9|7182.9|7178.9|7177.9|279
1667382300000|2022-11-02 09:45:00|7182.4|7181.4|7186.9|7185.9|7188.1|7187.1|7182.4|7181.4|345
1667382600000|2022-11-02 09:50:00|7187.4|7186.4|7188.4|7187.4|7188.4|7187.4|7186.4|7185.4|274
1667382900000|2022-11-02 09:55:00|7188.1|7187.1|7187.1|7186.1|7189.4|7188.4|7184.9|7183.9|309
1667383200000|2022-11-02 10:00:00|7186.9|7185.9|7187.9|7186.9|7188.1|7187.1|7185.4|7184.4|236
1667383500000|2022-11-02 10:05:00|7187.6|7186.6|7180.6|7179.6|7188.6|7187.6|7178.4|7177.4|323
1667383800000|2022-11-02 10:10:00|7180.9|7179.9|7179.9|7178.9|7184.1|7183.1|7178.1|7177.1|269
1667384100000|2022-11-02 10:15:00|7180.1|7179.1|7179.9|7178.9|7182.9|7181.9|7179.4|7178.4|205
1667384400000|2022-11-02 10:20:00|7180.1|7179.1|7179.6|7178.6|7180.6|7179.6|7176.4|7175.4|332
1667384700000|2022-11-02 10:25:00|7179.9|7178.9|7176.9|7175.9|7179.9|7178.9|7171.1|7170.1|400
1667385000000|2022-11-02 10:30:00|7177.1|7176.1|7175.4|7174.4|7177.4|7176.4|7172.4|7171.4|389
1667385300000|2022-11-02 10:35:00|7175.1|7174.1|7172.4|7171.4|7175.4|7174.4|7170.4|7169.4|367
1667385600000|2022-11-02 10:40:00|7172.1|7171.1|7164.4|7163.4|7172.9|7171.9|7162.9|7161.9|421
1667385900000|2022-11-02 10:45:00|7164.1|7163.1|7161.9|7160.9|7166.1|7165.1|7160.9|7159.9|302
1667386200000|2022-11-02 10:50:00|7161.4|7160.4|7157.9|7156.9|7161.4|7160.4|7154.6|7153.6|462
1667386500000|2022-11-02 10:55:00|7157.4|7156.4|7161.9|7160.9|7162.4|7161.4|7156.9|7155.9|549
1667386800000|2022-11-02 11:00:00|7161.4|7160.4|7160.6|7159.6|7162.9|7161.9|7158.1|7157.1|426
1667387100000|2022-11-02 11:05:00|7160.9|7159.9|7156.6|7155.6|7161.4|7160.4|7153.4|7152.4|390
1667387400000|2022-11-02 11:10:00|7156.4|7155.4|7160.4|7159.4|7160.6|7159.6|7156.1|7155.1|364
1667387700000|2022-11-02 11:15:00|7160.6|7159.6|7160.1|7159.1|7163.4|7162.4|7158.4|7157.4|442
1667388000000|2022-11-02 11:20:00|7159.9|7158.9|7159.9|7158.9|7161.1|7160.1|7157.4|7156.4|530
1667388300000|2022-11-02 11:25:00|7160.1|7159.1|7163.4|7162.4|7163.4|7162.4|7158.4|7157.4|367
1667388600000|2022-11-02 11:30:00|7163.1|7162.1|7166.9|7165.9|7167.1|7166.1|7159.4|7158.4|418
1667388900000|2022-11-02 11:35:00|7166.4|7165.4|7167.9|7166.9|7169.4|7168.4|7164.9|7163.9|623
1667389200000|2022-11-02 11:40:00|7167.6|7166.6|7170.9|7169.9|7170.9|7169.9|7166.4|7165.4|664
1667389500000|2022-11-02 11:45:00|7170.6|7169.6|7172.9|7171.9|7173.1|7172.1|7168.9|7167.9|515
1667389800000|2022-11-02 11:50:00|7172.6|7171.6|7170.9|7169.9|7177.6|7176.6|7169.9|7168.9|591
1667390100000|2022-11-02 11:55:00|7171.1|7170.1|7176.4|7175.4|7176.4|7175.4|7167.9|7166.9|692
1667390400000|2022-11-02 12:00:00|7176.1|7175.1|7179.4|7178.4|7181.4|7180.4|7174.1|7173.1|839
1667390700000|2022-11-02 12:05:00|7179.1|7178.1|7181.9|7180.9|7184.9|7183.9|7178.9|7177.9|689
1667391000000|2022-11-02 12:10:00|7181.4|7180.4|7184.4|7183.4|7184.9|7183.9|7178.4|7177.4|731
1667391300000|2022-11-02 12:15:00|7184.1|7183.1|7175.6|7174.6|7184.1|7183.1|7166.4|7165.4|629
1667391600000|2022-11-02 12:20:00|7175.9|7174.9|7180.4|7179.4|7181.4|7180.4|7172.4|7171.4|336
1667391900000|2022-11-02 12:25:00|7180.1|7179.1|7181.1|7180.1|7183.4|7182.4|7178.9|7177.9|302
1667392200000|2022-11-02 12:30:00|7181.4|7180.4|7185.1|7184.1|7185.6|7184.6|7177.9|7176.9|1398
1667392500000|2022-11-02 12:35:00|7185.4|7184.4|7184.1|7183.1|7186.4|7185.4|7182.4|7181.4|341
1667392800000|2022-11-02 12:40:00|7183.9|7182.9|7159.8|7158.8|7184.4|7183.4|7159.8|7158.8|1394
1667393100000|2022-11-02 12:45:00|7159.3|7158.3|7165.8|7164.8|7167.3|7166.3|7159.3|7158.3|710
1667393400000|2022-11-02 12:50:00|7165.3|7164.3|7169.3|7168.3|7170.3|7169.3|7164.3|7163.3|471
1667393700000|2022-11-02 12:55:00|7169|7168|7165|7164|7170.3|7169.3|7163.8|7162.8|454
1667394000000|2022-11-02 13:00:00|7165.3|7164.3|7164|7163|7165.8|7164.8|7159.3|7158.3|426
1667394300000|2022-11-02 13:05:00|7163.8|7162.8|7162.3|7161.3|7164.3|7163.3|7159.3|7158.3|380
1667394600000|2022-11-02 13:10:00|7162.5|7161.5|7160.8|7159.8|7162.5|7161.5|7155.5|7154.5|434
1667394900000|2022-11-02 13:15:00|7160.5|7159.5|7157.5|7156.5|7161|7160|7155.8|7154.8|442
1667395200000|2022-11-02 13:20:00|7158|7157|7160.8|7159.8|7160.8|7159.8|7157.3|7156.3|363
1667395500000|2022-11-02 13:25:00|7161|7160|7153.8|7152.8|7163.3|7162.3|7153.3|7152.3|439
1667395800000|2022-11-02 13:30:00|7153.5|7152.5|7150.3|7149.3|7154.5|7153.5|7145.8|7144.8|1001
1667396100000|2022-11-02 13:35:00|7150|7149|7147.8|7146.8|7153.5|7152.5|7144.8|7143.8|714
1667396400000|2022-11-02 13:40:00|7147.3|7146.3|7147.3|7146.3|7150.8|7149.8|7142.8|7141.8|847
1667396700000|2022-11-02 13:45:00|7146.8|7145.8|7148|7147|7152.3|7151.3|7144|7143|804
1667397000000|2022-11-02 13:50:00|7147.8|7146.8|7148.3|7147.3|7153.8|7152.8|7146.8|7145.8|735
1667397300000|2022-11-02 13:55:00|7148|7147|7142.5|7141.5|7149.3|7148.3|7141.8|7140.8|785
1667397600000|2022-11-02 14:00:00|7142.3|7141.3|7146.5|7145.5|7148.8|7147.8|7141.8|7140.8|619
1667397900000|2022-11-02 14:05:00|7146.8|7145.8|7145.3|7144.3|7148.3|7147.3|7142.8|7141.8|473
1667398200000|2022-11-02 14:10:00|7145.5|7144.5|7148.3|7147.3|7152.5|7151.5|7144.5|7143.5|699
1667398500000|2022-11-02 14:15:00|7147.5|7146.5|7145|7144|7149.8|7148.8|7143|7142|737
1667398800000|2022-11-02 14:20:00|7145.3|7144.3|7138.8|7137.8|7145.8|7144.8|7137.8|7136.8|828
1667399100000|2022-11-02 14:25:00|7138.5|7137.5|7130.3|7129.3|7140.5|7139.5|7129.3|7128.3|909
1667399400000|2022-11-02 14:30:00|7130.8|7129.8|7137.5|7136.5|7138.3|7137.3|7129.8|7128.8|829
1667399700000|2022-11-02 14:35:00|7137.3|7136.3|7131.3|7130.3|7137.8|7136.8|7129.8|7128.8|727
1667400000000|2022-11-02 14:40:00|7130.8|7129.8|7139|7138|7139.8|7138.8|7130.3|7129.3|1004
1667400300000|2022-11-02 14:45:00|7139.3|7138.3|7145.3|7144.3|7146.5|7145.5|7138.5|7137.5|1136
1667400600000|2022-11-02 14:50:00|7145.8|7144.8|7148|7147|7148.8|7147.8|7143.8|7142.8|1206
1667400900000|2022-11-02 14:55:00|7147.8|7146.8|7152.8|7151.8|7153.3|7152.3|7147.8|7146.8|1044
1667401200000|2022-11-02 15:00:00|7152.5|7151.5|7161|7160|7163.8|7162.8|7152.5|7151.5|1078
1667401500000|2022-11-02 15:05:00|7160.8|7159.8|7157.3|7156.3|7162.8|7161.8|7156.3|7155.3|707
1667401800000|2022-11-02 15:10:00|7157.8|7156.8|7154.3|7153.3|7160|7159|7152.8|7151.8|614
1667402100000|2022-11-02 15:15:00|7153.8|7152.8|7154.3|7153.3|7156.3|7155.3|7150.8|7149.8|619
1667402400000|2022-11-02 15:20:00|7154|7153|7154.5|7153.5|7155.8|7154.8|7150.3|7149.3|513
1667402700000|2022-11-02 15:25:00|7154.3|7153.3|7148.8|7147.8|7154.8|7153.8|7147|7146|572
1667403000000|2022-11-02 15:30:00|7148.3|7147.3|7151.3|7150.3|7152.8|7151.8|7146.8|7145.8|514
1667403300000|2022-11-02 15:35:00|7151|7150|7151.5|7150.5|7156.3|7155.3|7149.8|7148.8|750
1667403600000|2022-11-02 15:40:00|7151.3|7150.3|7154.5|7153.5|7155.3|7154.3|7149.5|7148.5|557
1667403900000|2022-11-02 15:45:00|7154.3|7153.3|7157.8|7156.8|7158.3|7157.3|7153.8|7152.8|740
1667404200000|2022-11-02 15:50:00|7158|7157|7157.8|7156.8|7160.3|7159.3|7156.8|7155.8|541
1667404500000|2022-11-02 15:55:00|7157.3|7156.3|7156.8|7155.8|7160.3|7159.3|7156.8|7155.8|450
1667404800000|2022-11-02 16:00:00|7157|7156|7157.3|7156.3|7157.3|7156.3|7153.3|7152.3|578
1667405100000|2022-11-02 16:05:00|7157|7156|7151.3|7150.3|7157.8|7156.8|7149|7148|675
1667405400000|2022-11-02 16:10:00|7151.5|7150.5|7151.8|7150.8|7152.5|7151.5|7149.8|7148.8|591
1667405700000|2022-11-02 16:15:00|7152|7151|7148.8|7147.8|7152.3|7151.3|7147.3|7146.3|712
1667406000000|2022-11-02 16:20:00|7149|7148|7148.3|7147.3|7150.3|7149.3|7147.3|7146.3|811
1667406300000|2022-11-02 16:25:00|7148.5|7147.5|7148.8|7146.8|7149.8|7148.8|7144.8|7143.8|3359
1667406600000|2022-11-02 16:30:00|7147.8|7145.8|7143.8|7141.8|7152.3|7150.3|7141.5|7139.5|4586
1667406900000|2022-11-02 16:35:00|7144.3|7142.3|7139.3|7137.3|7144.3|7142.3|7138.8|7136.8|1185
1667407200000|2022-11-02 16:40:00|7139|7137|7147|7145|7147|7145|7138.8|7136.8|527
1667407500000|2022-11-02 16:45:00|7146.8|7144.8|7147|7145|7149.8|7147.8|7145.5|7143.5|562
1667407800000|2022-11-02 16:50:00|7146.8|7144.8|7149.5|7147.5|7149.8|7147.8|7145.8|7143.8|186
1667408100000|2022-11-02 16:55:00|7149.3|7147.3|7151.8|7149.8|7154|7152|7149.3|7147.3|159
1667408400000|2022-11-02 17:00:00|7151.3|7149.3|7154|7152|7154.3|7152.3|7151.3|7149.3|259
1667408700000|2022-11-02 17:05:00|7153.8|7151.8|7156|7154|7156.3|7154.3|7153.5|7151.5|336
1667409000000|2022-11-02 17:10:00|7155.8|7153.8|7155.3|7153.3|7158|7156|7154.3|7152.3|158
1667409300000|2022-11-02 17:15:00|7155|7153|7156.5|7154.5|7156.8|7154.8|7154.5|7152.5|66
1667409600000|2022-11-02 17:20:00|7156.3|7154.3|7152|7150|7157.3|7155.3|7151.8|7149.8|129
1667409900000|2022-11-02 17:25:00|7151.8|7149.8|7151.3|7149.3|7152.3|7150.3|7149.8|7147.8|120
1667410200000|2022-11-02 17:30:00|7151.5|7149.5|7148.3|7146.3|7151.5|7149.5|7147.8|7145.8|142
1667410500000|2022-11-02 17:35:00|7148.8|7146.8|7154.8|7152.8|7155|7153|7147.5|7145.5|147
1667410800000|2022-11-02 17:40:00|7155|7153|7156.5|7154.5|7160.3|7158.3|7154.8|7152.8|356
1667411100000|2022-11-02 17:45:00|7156.8|7154.8|7163.3|7161.3|7164.3|7162.3|7156.3|7154.3|562
1667411400000|2022-11-02 17:50:00|7163.5|7161.5|7158.8|7156.8|7164.3|7162.3|7158.8|7156.8|219
1667411700000|2022-11-02 17:55:00|7159|7157|7155.5|7153.5|7159.3|7157.3|7150.8|7148.8|331
1667412000000|2022-11-02 18:00:00|7155.3|7153.3|7175|7173|7178.5|7176.5|7152.5|7150.5|1006
1667412300000|2022-11-02 18:05:00|7176|7174|7175|7173|7180.5|7178.5|7169.5|7167.5|515
1667412600000|2022-11-02 18:10:00|7174.8|7172.8|7177|7175|7179.3|7177.3|7167.5|7165.5|342
1667412900000|2022-11-02 18:15:00|7177.5|7175.5|7173.5|7171.5|7180.5|7178.5|7168|7166|331
1667413200000|2022-11-02 18:20:00|7173|7171|7175.5|7173.5|7178.5|7176.5|7168|7166|197
1667413500000|2022-11-02 18:25:00|7175.3|7173.3|7185.5|7183.5|7186|7184|7173.8|7171.8|232
1667413800000|2022-11-02 18:30:00|7185.3|7183.3|7175|7173|7188.8|7186.8|7168.5|7166.5|353
1667414100000|2022-11-02 18:35:00|7174.5|7172.5|7158|7156|7188.8|7186.8|7143|7141|1618
1667414400000|2022-11-02 18:40:00|7157.3|7155.3|7162.3|7160.3|7175.5|7173.5|7152.5|7150.5|1017
1667414700000|2022-11-02 18:45:00|7160.3|7158.3|7152|7150|7166.5|7164.5|7149.8|7147.8|506
1667415000000|2022-11-02 18:50:00|7151.5|7149.5|7128.8|7126.8|7154.5|7152.5|7120.5|7118.5|707
1667415300000|2022-11-02 18:55:00|7129.3|7127.3|7133|7131|7136.3|7134.3|7125.5|7123.5|340
1667415600000|2022-11-02 19:00:00|7132.5|7130.5|7136|7134|7141.8|7139.8|7129.3|7127.3|452
1667415900000|2022-11-02 19:05:00|7136.5|7134.5|7150.5|7148.5|7152.5|7150.5|7135.3|7133.3|296
1667416200000|2022-11-02 19:10:00|7150.3|7148.3|7141.5|7139.5|7150.3|7148.3|7140.5|7138.5|182
1667416500000|2022-11-02 19:15:00|7141|7139|7128.3|7126.3|7141|7139|7128.3|7126.3|248
1667416800000|2022-11-02 19:20:00|7128.5|7126.5|7123.5|7121.5|7129|7127|7123.5|7121.5|322
1667417100000|2022-11-02 19:25:00|7123.3|7121.3|7118.5|7116.5|7125|7123|7111.5|7109.5|422
1667417400000|2022-11-02 19:30:00|7118.3|7116.3|7116.8|7114.8|7118.5|7116.5|7111.5|7109.5|352
1667417700000|2022-11-02 19:35:00|7116.3|7114.3|7124.5|7122.5|7124.5|7122.5|7112.5|7110.5|271
1667418000000|2022-11-02 19:40:00|7124|7122|7122.5|7120.5|7124|7122|7119.5|7117.5|271
1667418300000|2022-11-02 19:45:00|7122.3|7120.3|7115|7113|7122.3|7120.3|7113|7111|238
1667418600000|2022-11-02 19:50:00|7114.8|7112.8|7098.8|7096.8|7115.5|7113.5|7097.3|7095.3|1052
1667418900000|2022-11-02 19:55:00|7099|7097|7102.5|7100.5|7108.8|7106.8|7097.8|7095.8|1512
1667419200000|2022-11-02 20:00:00|7101.5|7099.5|7096|7094|7101.5|7099.5|7094.5|7092.5|188
1667419500000|2022-11-02 20:05:00|7096.3|7094.3|7098.3|7096.3|7098.5|7096.5|7095.8|7093.8|71
1667419800000|2022-11-02 20:10:00|7098.5|7096.5|7099.3|7097.3|7100.3|7098.3|7098.5|7096.5|50
1667420100000|2022-11-02 20:15:00|7099|7097|7098.3|7096.3|7099|7097|7096|7094|56
1667420400000|2022-11-02 20:20:00|7098.5|7096.5|7100.5|7098.5|7101.5|7099.5|7098|7096|29
1667420700000|2022-11-02 20:25:00|7099.8|7097.8|7100.3|7098.3|7100.8|7098.8|7099.5|7097.5|9
1667421000000|2022-11-02 20:30:00|7100.8|7098.8|7101.8|7099.8|7102.3|7100.3|7099.8|7097.8|21
1667421300000|2022-11-02 20:35:00|7102|7100|7102.3|7100.3|7102.5|7100.5|7101.3|7099.3|33
1667421600000|2022-11-02 20:40:00|7102.5|7100.5|7103.8|7101.8|7104.3|7102.3|7101.8|7099.8|40
1667421900000|2022-11-02 20:45:00|7104|7102|7104.3|7102.3|7105.3|7103.3|7103.3|7101.3|56
1667422200000|2022-11-02 20:50:00|7104.5|7102.5|7104.8|7102.8|7106.5|7104.5|7103.8|7101.8|110
1667422500000|2022-11-02 20:55:00|7104.5|7102.5|7107.6|7103.6|7108|7106|7102|7100|114
1667422800000|2022-11-02 21:00:00|7107.7|7103.7|7107.7|7103.7|7108.1|7104.1|7107.4|7103.4|0
1667423100000|2022-11-02 21:05:00|7107.8|7103.8|7107.3|7103.3|7107.8|7103.8|7106.7|7102.7|0
1667423400000|2022-11-02 21:10:00|7107.2|7103.2|7107|7103|7107.5|7103.5|7106.7|7102.7|0
1667423700000|2022-11-02 21:15:00|7106.9|7102.9|7107.6|7103.6|7107.7|7103.7|7106.9|7102.9|0
1667424000000|2022-11-02 21:20:00|7107.7|7103.7|7107.4|7103.4|7107.9|7103.9|7107.2|7103.2|0
1667424300000|2022-11-02 21:25:00|7107.5|7103.5|7107.5|7103.5|7107.7|7103.7|7107.2|7103.2|0
1667424600000|2022-11-02 21:30:00|7107.6|7103.6|7107.1|7103.1|7108.1|7104.1|7106.9|7102.9|0
1667424900000|2022-11-02 21:35:00|7107|7103|7109|7105|7109.2|7105.2|7107|7103|0
1667425200000|2022-11-02 21:40:00|7109.1|7105.1|7110.1|7106.1|7110.7|7106.7|7109.1|7105.1|0
1667425500000|2022-11-02 21:45:00|7110|7106|7110|7106|7110.5|7106.5|7109.5|7105.5|0
1667425800000|2022-11-02 21:50:00|7110.1|7106.1|7110.3|7106.3|7110.6|7106.6|7110|7106|0
1667426100000|2022-11-02 21:55:00|7110.2|7106.2|7108.7|7104.7|7110.2|7106.2|7108.3|7104.3|0
1667426400000|2022-11-02 22:00:00|7108.3|7104.3|7101|7097|7110.5|7106.5|7101|7097|0
1667426700000|2022-11-02 22:05:00|7101.2|7097.2|7095.3|7091.3|7102|7098|7094.2|7090.2|0
1667427000000|2022-11-02 22:10:00|7095.4|7091.4|7100.8|7096.8|7101.1|7097.1|7095.4|7091.4|0
1667427300000|2022-11-02 22:15:00|7100.9|7096.9|7103|7099|7103.6|7099.6|7099.9|7095.9|0
1667427600000|2022-11-02 22:20:00|7103.1|7099.1|7103.3|7099.3|7104.2|7100.2|7102.3|7098.3|0
1667427900000|2022-11-02 22:25:00|7103.2|7099.2|7102.1|7098.1|7103.6|7099.6|7102|7098|0
1667428200000|2022-11-02 22:30:00|7102|7098|7103.4|7099.4|7103.9|7099.9|7101.8|7097.8|0
1667428500000|2022-11-02 22:35:00|7103.3|7099.3|7103.5|7099.5|7104.7|7100.7|7103.1|7099.1|0
1667428800000|2022-11-02 22:40:00|7103.4|7099.4|7103.5|7099.5|7105|7101|7102.9|7098.9|0
1667429100000|2022-11-02 22:45:00|7103.3|7099.3|7101|7097|7105|7101|7099.8|7095.8|0
1667429400000|2022-11-02 22:50:00|7101.1|7097.1|7100|7096|7103|7099|7098.7|7094.7|0
1667429700000|2022-11-02 22:55:00|7100.1|7096.1|7099.3|7095.3|7101.2|7097.2|7097.6|7093.6|0
1667430000000|2022-11-02 23:00:00|7099.2|7095.2|7095.3|7091.3|7100.1|7096.1|7094.2|7090.2|0
1667430300000|2022-11-02 23:05:00|7095.2|7091.2|7097.4|7093.4|7098.2|7094.2|7094.6|7090.6|0
1667430600000|2022-11-02 23:10:00|7097.3|7093.3|7101.7|7097.7|7104.5|7100.5|7096.8|7092.8|0
1667430900000|2022-11-02 23:15:00|7101.6|7097.6|7097|7093|7101.7|7097.7|7097|7093|0
1667431200000|2022-11-02 23:20:00|7096.9|7092.9|7093.5|7089.5|7097.5|7093.5|7093.1|7089.1|0
1667431500000|2022-11-02 23:25:00|7093.4|7089.4|7095.2|7091.2|7096.6|7092.6|7093.2|7089.2|0
1667431800000|2022-11-02 23:30:00|7095.3|7091.3|7097.2|7093.2|7098.7|7094.7|7094.3|7090.3|0
1667432100000|2022-11-02 23:35:00|7097.1|7093.1|7096.4|7092.4|7097.2|7093.2|7095.8|7091.8|0
1667432400000|2022-11-02 23:40:00|7096.5|7092.5|7098.2|7094.2|7098.8|7094.8|7095.4|7091.4|0
1667432700000|2022-11-02 23:45:00|7098.3|7094.3|7099.8|7095.8|7100.1|7096.1|7098.2|7094.2|0
1667433000000|2022-11-02 23:50:00|7099.7|7095.7|7098.6|7094.6|7099.9|7095.9|7098|7094|0
1667433300000|2022-11-02 23:55:00|7098.7|7094.7|7097.5|7093.5|7098.9|7094.9|7097.5|7093.5|0
1667433600000|2022-11-03 00:00:00|7097.4|7093.4|7095.2|7091.2|7098.7|7094.7|7094.9|7090.9|0
1667433900000|2022-11-03 00:05:00|7095.1|7091.1|7094.2|7090.2|7095.5|7091.5|7093|7089|0
1667434200000|2022-11-03 00:10:00|7094.1|7090.1|7097.3|7093.3|7097.6|7093.6|7093.6|7089.6|0
1667434500000|2022-11-03 00:15:00|7097.2|7093.2|7098.1|7094.1|7098.5|7094.5|7094.1|7090.1|0
1667434800000|2022-11-03 00:20:00|7098|7094|7099.4|7095.4|7100.4|7096.4|7096.6|7092.6|0
1667435100000|2022-11-03 00:25:00|7099.3|7095.3|7101.6|7097.6|7102|7098|7097.5|7093.5|0
1667435400000|2022-11-03 00:30:00|7101.7|7097.7|7104|7100|7104.4|7100.4|7101.5|7097.5|0
1667435700000|2022-11-03 00:35:00|7103.9|7099.9|7101.3|7097.3|7103.9|7099.9|7101|7097|0
1667436000000|2022-11-03 00:40:00|7101.4|7097.4|7102.9|7098.9|7102.9|7098.9|7100.3|7096.3|0
1667436300000|2022-11-03 00:45:00|7102.8|7098.8|7106.6|7102.6|7106.7|7102.7|7101.7|7097.7|0
1667436600000|2022-11-03 00:50:00|7106.7|7102.7|7109.7|7105.7|7110.6|7106.6|7102.6|7098.6|0
1667436900000|2022-11-03 00:55:00|7108.7|7104.7|7108.4|7104.4|7109.4|7105.4|7106.7|7102.7|0
1667437200000|2022-11-03 01:00:00|7108.6|7104.6|7099.3|7096.3|7109.7|7105.7|7093.5|7090.5|178
1667437500000|2022-11-03 01:05:00|7099|7096|7097.3|7094.3|7099|7096|7093.5|7090.5|88
1667437800000|2022-11-03 01:10:00|7098|7095|7095.3|7092.3|7098|7095|7094.8|7091.8|71
1667438100000|2022-11-03 01:15:00|7095.5|7092.5|7094.5|7091.5|7100.3|7097.3|7094.5|7091.5|75
1667438400000|2022-11-03 01:20:00|7094.3|7091.3|7102|7099|7102.8|7099.8|7093|7090|83
1667438700000|2022-11-03 01:25:00|7101.8|7098.8|7102|7099|7103|7100|7099.8|7096.8|35
1667439000000|2022-11-03 01:30:00|7101.8|7098.8|7102|7099|7106.3|7103.3|7100.3|7097.3|94
1667439300000|2022-11-03 01:35:00|7101.8|7098.8|7106.5|7103.5|7106.5|7103.5|7100.8|7097.8|47
1667439600000|2022-11-03 01:40:00|7106.8|7103.8|7105|7102|7107.8|7104.8|7104.8|7101.8|69
1667439900000|2022-11-03 01:45:00|7105.3|7102.3|7102.5|7099.5|7107.5|7104.5|7102.5|7099.5|42
1667440200000|2022-11-03 01:50:00|7102.3|7099.3|7101|7098|7102.5|7099.5|7100.8|7097.8|50
1667440500000|2022-11-03 01:55:00|7101.3|7098.3|7098.8|7095.8|7102.3|7099.3|7098|7095|39
1667440800000|2022-11-03 02:00:00|7099|7096|7101|7098|7101.3|7098.3|7098|7095|42
1667441100000|2022-11-03 02:05:00|7100.8|7097.8|7099|7096|7101.3|7098.3|7097.3|7094.3|51
1667441400000|2022-11-03 02:10:00|7098.8|7095.8|7100.5|7097.5|7101.8|7098.8|7097.8|7094.8|37
1667441700000|2022-11-03 02:15:00|7100.8|7097.8|7103.8|7100.8|7103.8|7100.8|7100.5|7097.5|30
1667442000000|2022-11-03 02:20:00|7104|7101|7106|7103|7106.3|7103.3|7102.3|7099.3|35
1667442300000|2022-11-03 02:25:00|7105.5|7102.5|7104.5|7101.5|7105.8|7102.8|7103.5|7100.5|27
1667442600000|2022-11-03 02:30:00|7104.8|7101.8|7106|7103|7106.8|7103.8|7103|7100|44
1667442900000|2022-11-03 02:35:00|7106.3|7103.3|7106.8|7103.8|7107.5|7104.5|7105.5|7102.5|16
1667443200000|2022-11-03 02:40:00|7107|7104|7104|7101|7107.3|7104.3|7103.5|7100.5|22
1667443500000|2022-11-03 02:45:00|7104.3|7101.3|7104|7101|7105|7102|7103|7100|9
1667443800000|2022-11-03 02:50:00|7104.3|7101.3|7100.5|7097.5|7104.8|7101.8|7100|7097|20
1667444100000|2022-11-03 02:55:00|7101|7098|7100|7097|7102.8|7099.8|7099.8|7096.8|17
1667444400000|2022-11-03 03:00:00|7100.3|7097.3|7102|7099|7102.5|7099.5|7100.3|7097.3|9
1667444700000|2022-11-03 03:05:00|7102.5|7099.5|7106|7103|7107.3|7104.3|7102.5|7099.5|31
1667445000000|2022-11-03 03:10:00|7105.8|7102.8|7105|7102|7106.5|7103.5|7104|7101|35
1667445300000|2022-11-03 03:15:00|7105.5|7102.5|7103.3|7100.3|7106|7103|7102.8|7099.8|24
1667445600000|2022-11-03 03:20:00|7103.5|7100.5|7103.5|7100.5|7104|7101|7102.5|7099.5|7
1667445900000|2022-11-03 03:25:00|7103.8|7100.8|7102.5|7099.5|7104|7101|7101.3|7098.3|9
1667446200000|2022-11-03 03:30:00|7102.3|7099.3|7100.8|7097.8|7102.5|7099.5|7100|7097|2
1667446500000|2022-11-03 03:35:00|7101|7098|7100.3|7097.3|7102|7099|7100.3|7097.3|10
1667446800000|2022-11-03 03:40:00|7100.5|7097.5|7104|7101|7104|7101|7100.5|7097.5|8
1667447100000|2022-11-03 03:45:00|7104.5|7101.5|7103|7100|7104.5|7101.5|7103|7100|3
1667447400000|2022-11-03 03:50:00|7102.8|7099.8|7104.3|7101.3|7104.5|7101.5|7102|7099|21
1667447700000|2022-11-03 03:55:00|7103.8|7100.8|7106|7103|7106.5|7103.5|7103.5|7100.5|16
1667448000000|2022-11-03 04:00:00|7106.5|7103.5|7105.5|7102.5|7107.8|7104.8|7105.5|7102.5|24
1667448300000|2022-11-03 04:05:00|7105.8|7102.8|7106|7103|7106.5|7103.5|7104.5|7101.5|11
1667448600000|2022-11-03 04:10:00|7106.5|7103.5|7106.5|7103.5|7107.5|7104.5|7105.5|7102.5|11
1667448900000|2022-11-03 04:15:00|7106.8|7103.8|7105|7102|7107.5|7104.5|7104|7101|18
1667449200000|2022-11-03 04:20:00|7105.5|7102.5|7106|7103|7107|7104|7105.5|7102.5|5
1667449500000|2022-11-03 04:25:00|7105.8|7102.8|7105.5|7102.5|7106|7103|7104|7101|6
1667449800000|2022-11-03 04:30:00|7105|7102|7106|7103|7106.8|7103.8|7104.5|7101.5|10
1667450100000|2022-11-03 04:35:00|7105.5|7102.5|7104.5|7101.5|7106.5|7103.5|7104.3|7101.3|6
1667450400000|2022-11-03 04:40:00|7104.8|7101.8|7106|7103|7106|7103|7103.3|7100.3|23
1667450700000|2022-11-03 04:45:00|7105.8|7102.8|7106|7103|7106.5|7103.5|7105.5|7102.5|11
1667451000000|2022-11-03 04:50:00|7105.8|7102.8|7104.5|7101.5|7106|7103|7103.5|7100.5|23
1667451300000|2022-11-03 04:55:00|7104.3|7101.3|7105.5|7102.5|7106|7103|7103.5|7100.5|5
1667451600000|2022-11-03 05:00:00|7106|7103|7107|7104|7108.3|7105.3|7103.5|7100.5|33
1667451900000|2022-11-03 05:05:00|7107.3|7104.3|7108.3|7105.3|7109.5|7106.5|7107|7104|19
1667452200000|2022-11-03 05:10:00|7108|7105|7109.3|7106.3|7109.3|7106.3|7108|7105|10
1667452500000|2022-11-03 05:15:00|7109.5|7106.5|7112.5|7109.5|7113|7110|7108|7105|25
1667452800000|2022-11-03 05:20:00|7112.3|7109.3|7111.5|7108.5|7112.3|7109.3|7111|7108|25
1667453100000|2022-11-03 05:25:00|7112|7109|7111.5|7108.5|7112.5|7109.5|7110.5|7107.5|8
1667453400000|2022-11-03 05:30:00|7111.8|7108.8|7111.5|7108.5|7113.5|7110.5|7110.5|7107.5|27
1667453700000|2022-11-03 05:35:00|7111.8|7108.8|7109|7106|7112|7109|7108.8|7105.8|7
1667454000000|2022-11-03 05:40:00|7108.8|7105.8|7109.3|7106.3|7109.5|7106.5|7107.8|7104.8|45
1667454300000|2022-11-03 05:45:00|7109|7106|7109.3|7106.3|7109.5|7106.5|7107.8|7104.8|2
1667454600000|2022-11-03 05:50:00|7109|7106|7108.8|7105.8|7109.5|7106.5|7108.3|7105.3|6
1667454900000|2022-11-03 05:55:00|7109|7106|7108.3|7105.3|7109.5|7106.5|7108|7105|4
1667455200000|2022-11-03 06:00:00|7108|7105|7107|7104|7108.3|7105.3|7106.5|7103.5|18
1667455500000|2022-11-03 06:05:00|7106.8|7103.8|7104|7101|7107.5|7104.5|7103.8|7100.8|68
1667455800000|2022-11-03 06:10:00|7103.8|7100.8|7101.8|7098.8|7103.8|7100.8|7098|7095|47
1667456100000|2022-11-03 06:15:00|7102|7099|7101.8|7098.8|7104.3|7101.3|7101|7098|77
1667456400000|2022-11-03 06:20:00|7102|7099|7100|7097|7102.8|7099.8|7099|7096|42
1667456700000|2022-11-03 06:25:00|7100.3|7097.3|7101|7098|7102|7099|7098|7095|43
1667457000000|2022-11-03 06:30:00|7101.3|7098.3|7102.3|7099.3|7103.8|7100.8|7100.8|7097.8|40
1667457300000|2022-11-03 06:35:00|7102|7099|7104.3|7101.3|7105.3|7102.3|7101.8|7098.8|89
1667457600000|2022-11-03 06:40:00|7104|7101|7107.8|7104.8|7107.8|7104.8|7103.8|7100.8|62
1667457900000|2022-11-03 06:45:00|7107.5|7104.5|7105.5|7102.5|7108|7105|7105.5|7102.5|47
1667458200000|2022-11-03 06:50:00|7105.3|7102.3|7106.3|7103.3|7107.3|7104.3|7104|7101|62
1667458500000|2022-11-03 06:55:00|7105.8|7102.8|7103|7100|7107.3|7104.3|7103|7100|77
1667458800000|2022-11-03 07:00:00|7103.5|7100.5|7100|7098|7110.3|7108.3|7099.5|7097.5|275
1667459100000|2022-11-03 07:05:00|7099.5|7097.5|7104.5|7102.5|7107.3|7105.3|7099.5|7097.5|230
1667459400000|2022-11-03 07:10:00|7103.8|7101.8|7101.5|7099.5|7107|7105|7100.8|7098.8|250
1667459700000|2022-11-03 07:15:00|7101.8|7099.8|7099.8|7097.8|7102.3|7100.3|7096|7094|186
1667460000000|2022-11-03 07:20:00|7100|7098|7093|7091|7100|7098|7090.3|7088.3|210
1667460300000|2022-11-03 07:25:00|7092.8|7090.8|7088|7086|7092.8|7090.8|7085.5|7083.5|200
1667460600000|2022-11-03 07:30:00|7088.3|7086.3|7093|7091|7096.3|7094.3|7088|7086|515
1667460900000|2022-11-03 07:35:00|7093.3|7091.3|7097|7095|7098.5|7096.5|7092.8|7090.8|228
1667461200000|2022-11-03 07:40:00|7097.3|7095.3|7093.5|7091.5|7100|7098|7090|7088|302
1667461500000|2022-11-03 07:45:00|7093.8|7091.8|7091.3|7089.3|7096.5|7094.5|7089.3|7087.3|267
1667461800000|2022-11-03 07:50:00|7091.5|7089.5|7083|7081|7091.8|7089.8|7081.5|7079.5|493
1667462100000|2022-11-03 07:55:00|7083.3|7081.3|7096|7094|7096.8|7094.8|7083.3|7081.3|775
1667462400000|2022-11-03 08:00:00|7095.5|7094.5|7084.5|7083.5|7097|7096|7071.5|7070.5|2833
1667462700000|2022-11-03 08:05:00|7084.8|7083.8|7097.3|7096.3|7097.3|7096.3|7083.5|7082.5|1824
1667463000000|2022-11-03 08:10:00|7097|7096|7099.8|7098.8|7102.3|7101.3|7093.3|7092.3|1480
1667463300000|2022-11-03 08:15:00|7100|7099|7091.5|7090.5|7103|7102|7089.8|7088.8|1132
1667463600000|2022-11-03 08:20:00|7091.8|7090.8|7099|7098|7099.5|7098.5|7089.5|7088.5|1014
1667463900000|2022-11-03 08:25:00|7098.3|7097.3|7090|7089|7104.3|7103.3|7086|7085|1214
1667464200000|2022-11-03 08:30:00|7089.8|7088.8|7088|7087|7092.3|7091.3|7083.8|7082.8|1180
1667464500000|2022-11-03 08:35:00|7088.3|7087.3|7089.3|7088.3|7093|7092|7085.8|7084.8|521
1667464800000|2022-11-03 08:40:00|7089.5|7088.5|7099.8|7098.8|7101.3|7100.3|7089|7088|508
1667465100000|2022-11-03 08:45:00|7099.5|7098.5|7105|7104|7105.3|7104.3|7099.3|7098.3|694
1667465400000|2022-11-03 08:50:00|7104.8|7103.8|7105.8|7104.8|7109.5|7108.5|7104.8|7103.8|637
1667465700000|2022-11-03 08:55:00|7106|7105|7113.8|7112.8|7115.3|7114.3|7102.8|7101.8|532
1667466000000|2022-11-03 09:00:00|7113.5|7112.5|7125|7124|7128.5|7127.5|7112.3|7111.3|762
1667466300000|2022-11-03 09:05:00|7124.8|7123.8|7126.5|7125.5|7128.5|7127.5|7122.8|7121.8|457
1667466600000|2022-11-03 09:10:00|7126.3|7125.3|7122.3|7121.3|7127.5|7126.5|7119.8|7118.8|456
1667466900000|2022-11-03 09:15:00|7122.5|7121.5|7122.8|7121.8|7123.8|7122.8|7118|7117|493
1667467200000|2022-11-03 09:20:00|7123|7122|7124.8|7123.8|7125.8|7124.8|7119.3|7118.3|523
1667467500000|2022-11-03 09:25:00|7124.5|7123.5|7123.5|7122.5|7130.3|7129.3|7123|7122|401
1667467800000|2022-11-03 09:30:00|7123.8|7122.8|7118.8|7117.8|7124.5|7123.5|7118|7117|381
1667468100000|2022-11-03 09:35:00|7119|7118|7120|7119|7121|7120|7115.8|7114.8|424
1667468400000|2022-11-03 09:40:00|7119.8|7118.8|7114.8|7113.8|7120|7119|7114.8|7113.8|267
1667468700000|2022-11-03 09:45:00|7113.8|7112.8|7110.8|7109.8|7116.3|7115.3|7110.3|7109.3|438
1667469000000|2022-11-03 09:50:00|7110.5|7109.5|7113.8|7112.8|7115.3|7114.3|7109|7108|299
1667469300000|2022-11-03 09:55:00|7113.5|7112.5|7125.5|7124.5|7125.5|7124.5|7113.5|7112.5|339
1667469600000|2022-11-03 10:00:00|7125.8|7124.8|7123.8|7122.8|7127|7126|7122.3|7121.3|293
1667469900000|2022-11-03 10:05:00|7124|7123|7117.5|7116.5|7124|7123|7116|7115|297
1667470200000|2022-11-03 10:10:00|7117.8|7116.8|7119.5|7118.5|7123|7122|7116.8|7115.8|286
1667470500000|2022-11-03 10:15:00|7119.3|7118.3|7117.8|7116.8|7121.3|7120.3|7113.8|7112.8|329
1667470800000|2022-11-03 10:20:00|7118|7117|7115.8|7114.8|7118|7117|7113.8|7112.8|304
1667471100000|2022-11-03 10:25:00|7115.5|7114.5|7115|7114|7118.3|7117.3|7112.3|7111.3|382
1667471400000|2022-11-03 10:30:00|7115.3|7114.3|7105.8|7104.8|7115.5|7114.5|7105.3|7104.3|773
1667471700000|2022-11-03 10:35:00|7105.3|7104.3|7109.8|7108.8|7111|7110|7105|7104|301
1667472000000|2022-11-03 10:40:00|7110|7109|7101.3|7100.3|7110.3|7109.3|7100.5|7099.5|270
1667472300000|2022-11-03 10:45:00|7100.8|7099.8|7101|7100|7102.3|7101.3|7095.3|7094.3|605
1667472600000|2022-11-03 10:50:00|7100.8|7099.8|7102|7101|7104.5|7103.5|7099.8|7098.8|366
1667472900000|2022-11-03 10:55:00|7101.8|7100.8|7102.5|7101.5|7105.8|7104.8|7100.5|7099.5|381
1667473200000|2022-11-03 11:00:00|7102.8|7101.8|7099.8|7098.8|7104.3|7103.3|7098.8|7097.8|389
1667473500000|2022-11-03 11:05:00|7099.5|7098.5|7098.3|7097.3|7101.3|7100.3|7097.8|7096.8|369
1667473800000|2022-11-03 11:10:00|7098.5|7097.5|7092.8|7091.8|7098.8|7097.8|7092.3|7091.3|413
1667474100000|2022-11-03 11:15:00|7092.5|7091.5|7091.5|7090.5|7095.5|7094.5|7091.3|7090.3|397
1667474400000|2022-11-03 11:20:00|7091.8|7090.8|7089.5|7088.5|7093|7092|7088.8|7087.8|365
1667474700000|2022-11-03 11:25:00|7089.8|7088.8|7092|7091|7092.8|7091.8|7089.8|7088.8|309
1667475000000|2022-11-03 11:30:00|7091.8|7090.8|7091.8|7090.8|7093.3|7092.3|7088.8|7087.8|403
1667475300000|2022-11-03 11:35:00|7091.5|7090.5|7085.5|7084.5|7091.8|7090.8|7085.5|7084.5|299
1667475600000|2022-11-03 11:40:00|7085.7|7084.7|7084.8|7083.8|7087.7|7086.7|7082.2|7081.2|511
1667475900000|2022-11-03 11:45:00|7085.1|7084.1|7086.6|7085.6|7088.6|7087.6|7084.8|7083.8|278
1667476200000|2022-11-03 11:50:00|7086.3|7085.3|7088.1|7087.1|7089.6|7088.6|7085.8|7084.8|427
1667476500000|2022-11-03 11:55:00|7088.3|7087.3|7089.3|7088.3|7093.3|7092.3|7088.3|7087.3|607
1667476800000|2022-11-03 12:00:00|7087.6|7086.6|7113.3|7112.3|7113.8|7112.8|7082.1|7081.1|2085
1667477100000|2022-11-03 12:05:00|7113.6|7112.6|7108.3|7107.3|7119.6|7118.6|7107|7106|1004
1667477400000|2022-11-03 12:10:00|7108.5|7107.5|7102|7101|7110|7109|7093.3|7092.3|1384
1667477700000|2022-11-03 12:15:00|7102.3|7101.3|7100.3|7099.3|7104.3|7103.3|7097.8|7096.8|282
1667478000000|2022-11-03 12:20:00|7100|7099|7098.3|7097.3|7100.5|7099.5|7092|7091|452
1667478300000|2022-11-03 12:25:00|7098|7097|7098|7097|7101.3|7100.3|7096.8|7095.8|367
1667478600000|2022-11-03 12:30:00|7097.8|7096.8|7100|7099|7101.5|7100.5|7091.5|7090.5|506
1667478900000|2022-11-03 12:35:00|7100.5|7099.5|7089|7088|7101.8|7100.8|7088.8|7087.8|567
1667479200000|2022-11-03 12:40:00|7089.6|7088.6|7097.1|7096.1|7100.1|7099.1|7089.6|7088.6|407
1667479500000|2022-11-03 12:45:00|7097.4|7096.4|7093.1|7092.1|7097.4|7096.4|7092.4|7091.4|461
1667479800000|2022-11-03 12:50:00|7093.4|7092.4|7100.9|7099.9|7102.9|7101.9|7093.4|7092.4|418
1667480100000|2022-11-03 12:55:00|7101.1|7100.1|7099.9|7098.9|7104.9|7103.9|7098.9|7097.9|347
1667480400000|2022-11-03 13:00:00|7099.6|7098.6|7102.6|7101.6|7106.1|7105.1|7097.6|7096.6|398
1667480700000|2022-11-03 13:05:00|7102.9|7101.9|7110.4|7109.4|7110.9|7109.9|7102.6|7101.6|945
1667481000000|2022-11-03 13:10:00|7110.6|7109.6|7113.1|7112.1|7114.9|7113.9|7109.4|7108.4|599
1667481300000|2022-11-03 13:15:00|7113.4|7112.4|7105.9|7104.9|7115.9|7114.9|7104.9|7103.9|706
1667481600000|2022-11-03 13:20:00|7105.6|7104.6|7105.6|7104.6|7106.6|7105.6|7102.1|7101.1|526
1667481900000|2022-11-03 13:25:00|7105.4|7104.4|7108.4|7107.4|7114.9|7113.9|7105.4|7104.4|865
1667482200000|2022-11-03 13:30:00|7108.1|7107.1|7128.6|7127.6|7132.1|7131.1|7106.9|7105.9|1635
1667482500000|2022-11-03 13:35:00|7129.1|7128.1|7135.6|7134.6|7135.9|7134.9|7125.9|7124.9|977
1667482800000|2022-11-03 13:40:00|7135.9|7134.9|7143.1|7142.1|7148.4|7147.4|7134.4|7133.4|1179
1667483100000|2022-11-03 13:45:00|7142.9|7141.9|7139.9|7138.9|7148.6|7147.6|7134.1|7133.1|1258
1667483400000|2022-11-03 13:50:00|7140.1|7139.1|7124.1|7123.1|7142.6|7141.6|7123.1|7122.1|867
1667483700000|2022-11-03 13:55:00|7123.9|7122.9|7126.6|7125.6|7132.1|7131.1|7123.9|7122.9|836
1667484000000|2022-11-03 14:00:00|7132.6|7131.6|7142.1|7141.1|7145.6|7144.6|7121.4|7120.4|1353
1667484300000|2022-11-03 14:05:00|7141.9|7140.9|7136.6|7135.6|7146.4|7145.4|7132.6|7131.6|682
1667484600000|2022-11-03 14:10:00|7137.1|7136.1|7147.1|7146.1|7147.4|7146.4|7133.1|7132.1|817
1667484900000|2022-11-03 14:15:00|7147.4|7146.4|7142.1|7141.1|7151.9|7150.9|7139.1|7138.1|1015
1667485200000|2022-11-03 14:20:00|7142.4|7141.4|7140.6|7139.6|7146.6|7145.6|7137.9|7136.9|622
1667485500000|2022-11-03 14:25:00|7140.9|7139.9|7149.6|7148.6|7151.9|7150.9|7140.4|7139.4|976
1667485800000|2022-11-03 14:30:00|7149.9|7148.9|7142.6|7141.6|7150.4|7149.4|7140.4|7139.4|842
1667486100000|2022-11-03 14:35:00|7142.4|7141.4|7145.6|7144.6|7149.4|7148.4|7142.4|7141.4|503
1667486400000|2022-11-03 14:40:00|7145.4|7144.4|7149.4|7148.4|7150.9|7149.9|7142.4|7141.4|558
1667486700000|2022-11-03 14:45:00|7149.6|7148.6|7154.4|7153.4|7156.1|7155.1|7149.6|7148.6|766
1667487000000|2022-11-03 14:50:00|7154.9|7153.9|7157.9|7156.9|7160.9|7159.9|7152.9|7151.9|1444
1667487300000|2022-11-03 14:55:00|7158.1|7157.1|7161.1|7160.1|7163.4|7162.4|7156.6|7155.6|860
1667487600000|2022-11-03 15:00:00|7160.6|7159.6|7161.9|7160.9|7164.4|7163.4|7157.4|7156.4|791
1667487900000|2022-11-03 15:05:00|7162.1|7161.1|7165.6|7164.6|7166.6|7165.6|7160.1|7159.1|1126
1667488200000|2022-11-03 15:10:00|7164.8|7163.8|7160.6|7159.6|7167.6|7166.6|7160.1|7159.1|935
1667488500000|2022-11-03 15:15:00|7160.8|7159.8|7166.6|7165.6|7167.6|7166.6|7160.6|7159.6|885
1667488800000|2022-11-03 15:20:00|7166.8|7165.8|7164.6|7163.6|7170.6|7169.6|7164.1|7163.1|891
1667489100000|2022-11-03 15:25:00|7164.1|7163.1|7161.3|7160.3|7168.8|7167.8|7160.6|7159.6|835
1667489400000|2022-11-03 15:30:00|7161.6|7160.6|7158.8|7157.8|7163.6|7162.6|7155.3|7154.3|715
1667489700000|2022-11-03 15:35:00|7158.6|7157.6|7170.6|7169.6|7171.1|7170.1|7158.6|7157.6|724
1667490000000|2022-11-03 15:40:00|7170.3|7169.3|7168.1|7167.1|7171.6|7170.6|7167.6|7166.6|401
1667490300000|2022-11-03 15:45:00|7167.6|7166.6|7168.1|7167.1|7172.3|7171.3|7167.1|7166.1|785
1667490600000|2022-11-03 15:50:00|7167.6|7166.6|7170.3|7169.3|7170.6|7169.6|7165.1|7164.1|869
1667490900000|2022-11-03 15:55:00|7170.1|7169.1|7175.1|7174.1|7176.1|7175.1|7168.8|7167.8|736
1667491200000|2022-11-03 16:00:00|7175.3|7174.3|7179.6|7178.6|7181.1|7180.1|7171.6|7170.6|1146
1667491500000|2022-11-03 16:05:00|7179.8|7178.8|7178.1|7177.1|7182.1|7181.1|7176.6|7175.6|808
1667491800000|2022-11-03 16:10:00|7178.3|7177.3|7182.1|7181.1|7183.1|7182.1|7177.1|7176.1|746
1667492100000|2022-11-03 16:15:00|7181.6|7180.6|7186.6|7185.6|7188.1|7187.1|7180.6|7179.6|1351
1667492400000|2022-11-03 16:20:00|7186.8|7185.8|7182.1|7181.1|7188.1|7187.1|7180.6|7179.6|1403
1667492700000|2022-11-03 16:25:00|7182.3|7181.3|7187.6|7185.6|7188.6|7187.6|7182.3|7181.3|2530
1667493000000|2022-11-03 16:30:00|7187.8|7185.8|7188.1|7186.1|7192.1|7190.1|7186.1|7184.1|4995
1667493300000|2022-11-03 16:35:00|7188.3|7186.3|7183.8|7181.8|7192.8|7190.8|7183.6|7181.6|2410
1667493600000|2022-11-03 16:40:00|7184.1|7182.1|7193.8|7191.8|7195.1|7193.1|7182.1|7180.1|982
1667493900000|2022-11-03 16:45:00|7193.6|7191.6|7194.6|7192.6|7196.1|7194.1|7192.6|7190.6|483
1667494200000|2022-11-03 16:50:00|7194.8|7192.8|7199.8|7197.8|7201.6|7199.6|7194.6|7192.6|458
1667494500000|2022-11-03 16:55:00|7200.1|7198.1|7195.8|7193.8|7201.3|7199.3|7194.3|7192.3|579
1667494800000|2022-11-03 17:00:00|7195.6|7193.6|7198.1|7196.1|7199.6|7197.6|7195.6|7193.6|703
1667495100000|2022-11-03 17:05:00|7197.8|7195.8|7196.3|7194.3|7197.8|7195.8|7192.1|7190.1|410
1667495400000|2022-11-03 17:10:00|7196.1|7194.1|7197.1|7195.1|7197.8|7195.8|7193.8|7191.8|387
1667495700000|2022-11-03 17:15:00|7197.3|7195.3|7196.8|7194.8|7199.6|7197.6|7195.6|7193.6|325
1667496000000|2022-11-03 17:20:00|7197.1|7195.1|7197.1|7195.1|7198.1|7196.1|7193.6|7191.6|181
1667496300000|2022-11-03 17:25:00|7197.3|7195.3|7202.1|7200.1|7202.1|7200.1|7195.3|7193.3|403
1667496600000|2022-11-03 17:30:00|7201.6|7199.6|7198.6|7196.6|7202.6|7200.6|7198.1|7196.1|231
1667496900000|2022-11-03 17:35:00|7199.1|7197.1|7199.8|7197.8|7200.6|7198.6|7196.6|7194.6|238
1667497200000|2022-11-03 17:40:00|7199.6|7197.6|7193.8|7191.8|7200.6|7198.6|7193.6|7191.6|152
1667497500000|2022-11-03 17:45:00|7193.6|7191.6|7193.8|7191.8|7195.6|7193.6|7192.1|7190.1|215
1667497800000|2022-11-03 17:50:00|7193.6|7191.6|7193.6|7191.6|7194.6|7192.6|7191.1|7189.1|157
1667498100000|2022-11-03 17:55:00|7193.8|7191.8|7191.1|7189.1|7195.3|7193.3|7190.1|7188.1|157
1667498400000|2022-11-03 18:00:00|7191.3|7189.3|7191.1|7189.1|7192.8|7190.8|7189.6|7187.6|88
1667498700000|2022-11-03 18:05:00|7190.8|7188.8|7192.1|7190.1|7193.6|7191.6|7190.3|7188.3|83
1667499000000|2022-11-03 18:10:00|7192.3|7190.3|7189.8|7187.8|7192.6|7190.6|7186.3|7184.3|141
1667499300000|2022-11-03 18:15:00|7189.6|7187.6|7193.6|7191.6|7193.6|7191.6|7189.3|7187.3|269
1667499600000|2022-11-03 18:20:00|7193.3|7191.3|7197.1|7195.1|7197.6|7195.6|7193.3|7191.3|264
1667499900000|2022-11-03 18:25:00|7197.3|7195.3|7199.6|7197.6|7199.6|7197.6|7196.1|7194.1|141
1667500200000|2022-11-03 18:30:00|7200.1|7198.1|7196.8|7194.8|7200.3|7198.3|7196.8|7194.8|162
1667500500000|2022-11-03 18:35:00|7197.1|7195.1|7194.6|7192.6|7197.6|7195.6|7194.1|7192.1|191
1667500800000|2022-11-03 18:40:00|7194.8|7192.8|7194.8|7192.8|7196.6|7194.6|7194.6|7192.6|108
1667501100000|2022-11-03 18:45:00|7194.6|7192.6|7198.1|7196.1|7198.6|7196.6|7194.6|7192.6|61
1667501400000|2022-11-03 18:50:00|7198.3|7196.3|7197.6|7195.6|7199.1|7197.1|7197.1|7195.1|93
1667501700000|2022-11-03 18:55:00|7197.1|7195.1|7198.3|7196.3|7199.6|7197.6|7195.6|7193.6|161
1667502000000|2022-11-03 19:00:00|7198.1|7196.1|7199.8|7197.8|7200.3|7198.3|7197.8|7195.8|117
1667502300000|2022-11-03 19:05:00|7200.1|7198.1|7196.6|7194.6|7200.1|7198.1|7196.1|7194.1|188
1667502600000|2022-11-03 19:10:00|7196.8|7194.8|7196.6|7194.6|7199.1|7197.1|7196.1|7194.1|115
1667502900000|2022-11-03 19:15:00|7196.8|7194.8|7197.6|7195.6|7199.1|7197.1|7196.6|7194.6|97
1667503200000|2022-11-03 19:20:00|7198.1|7196.1|7201.6|7199.6|7201.6|7199.6|7198.1|7196.1|194
1667503500000|2022-11-03 19:25:00|7201.8|7199.8|7203.3|7201.3|7203.8|7201.8|7201.6|7199.6|233
1667503800000|2022-11-03 19:30:00|7203.1|7201.1|7205.6|7203.6|7205.8|7203.8|7202.6|7200.6|125
1667504100000|2022-11-03 19:35:00|7205.3|7203.3|7202.8|7200.8|7205.8|7203.8|7202.1|7200.1|239
1667504400000|2022-11-03 19:40:00|7202.6|7200.6|7202.1|7200.1|7205.8|7203.8|7201.1|7199.1|211
1667504700000|2022-11-03 19:45:00|7201.8|7199.8|7198.3|7196.3|7202.6|7200.6|7198.1|7196.1|280
1667505000000|2022-11-03 19:50:00|7198.6|7196.6|7194.1|7192.1|7199.3|7197.3|7193.1|7191.1|413
1667505300000|2022-11-03 19:55:00|7194.3|7192.3|7185.8|7183.8|7194.3|7192.3|7182.3|7180.3|940
1667505600000|2022-11-03 20:00:00|7185.6|7183.6|7189.8|7187.8|7189.8|7187.8|7185.6|7183.6|139
1667505900000|2022-11-03 20:05:00|7189.6|7187.6|7191.3|7189.3|7191.3|7189.3|7189.6|7187.6|32
1667506200000|2022-11-03 20:10:00|7191.1|7189.1|7194.3|7192.3|7194.3|7192.3|7190.6|7188.6|39
1667506500000|2022-11-03 20:15:00|7194.1|7192.1|7194.8|7192.8|7194.8|7192.8|7193.1|7191.1|14
1667506800000|2022-11-03 20:20:00|7194.6|7192.6|7193.8|7191.8|7194.8|7192.8|7193.1|7191.1|27
1667507100000|2022-11-03 20:25:00|7193.6|7191.6|7193.3|7191.3|7194.3|7192.3|7193.1|7191.1|10
1667507400000|2022-11-03 20:30:00|7193.6|7191.6|7191.3|7189.3|7193.6|7191.6|7190.8|7188.8|62
1667507700000|2022-11-03 20:35:00|7191.8|7189.8|7191.6|7189.6|7191.8|7189.8|7191.1|7189.1|6
1667508000000|2022-11-03 20:40:00|7192.1|7190.1|7191.6|7189.6|7192.3|7190.3|7191.6|7189.6|15
1667508300000|2022-11-03 20:45:00|7191.8|7189.8|7192.3|7190.3|7192.6|7190.6|7191.3|7189.3|24
1667508600000|2022-11-03 20:50:00|7192.6|7190.6|7191.1|7189.1|7192.8|7190.8|7190.8|7188.8|35
1667508900000|2022-11-03 20:55:00|7191.6|7189.6|7191.5|7187.5|7192.5|7190.1|7190.1|7187.5|129
1667509200000|2022-11-03 21:00:00|7192.4|7188.4|7192.1|7188.1|7192.9|7188.9|7191.1|7187.1|0
1667509500000|2022-11-03 21:05:00|7192|7188|7190.2|7186.2|7192|7188|7190.1|7186.1|0
1667509800000|2022-11-03 21:10:00|7190|7186|7189.9|7185.9|7190.4|7186.4|7189.9|7185.9|0
1667510100000|2022-11-03 21:15:00|7189.8|7185.8|7189.8|7185.8|7189.9|7185.9|7189.6|7185.6|0
1667510400000|2022-11-03 21:20:00|7190|7186|7190.1|7186.1|7190.3|7186.3|7190|7186|0
1667510700000|2022-11-03 21:25:00|7190|7186|7189.5|7185.5|7190|7186|7189.4|7185.4|0
1667511000000|2022-11-03 21:30:00|7189.6|7185.6|7189.5|7185.5|7189.6|7185.6|7189.5|7185.5|0
1667511300000|2022-11-03 21:35:00|7189.6|7185.6|7189.4|7185.4|7189.6|7185.6|7189.2|7185.2|0
1667511600000|2022-11-03 21:40:00|7189.3|7185.3|7188.7|7184.7|7189.6|7185.6|7188.3|7184.3|0
1667511900000|2022-11-03 21:45:00|7188.8|7184.8|7189.3|7185.3|7189.5|7185.5|7188.8|7184.8|0
1667512200000|2022-11-03 21:50:00|7189.2|7185.2|7189|7185|7189.2|7185.2|7188.7|7184.7|0
1667512500000|2022-11-03 21:55:00|7188.9|7184.9|7188.9|7184.9|7189.1|7185.1|7188.3|7184.3|0
1667512800000|2022-11-03 22:00:00|7189.1|7185.1|7188.5|7184.5|7191.8|7187.8|7185.7|7181.7|0
1667513100000|2022-11-03 22:05:00|7188.6|7184.6|7189.3|7185.3|7191.9|7187.9|7188.6|7184.6|0
1667513400000|2022-11-03 22:10:00|7189.2|7185.2|7182|7178|7189.2|7185.2|7181.3|7177.3|0
1667513700000|2022-11-03 22:15:00|7182.1|7178.1|7182.3|7178.3|7184.2|7180.2|7181|7177|0
1667514000000|2022-11-03 22:20:00|7182.4|7178.4|7184|7180|7184.9|7180.9|7181.4|7177.4|0
1667514300000|2022-11-03 22:25:00|7184.1|7180.1|7188.1|7184.1|7188.1|7184.1|7183.8|7179.8|0
1667514600000|2022-11-03 22:30:00|7188|7184|7188.1|7184.1|7188.3|7184.3|7186.1|7182.1|0
1667514900000|2022-11-03 22:35:00|7188.2|7184.2|7189.7|7185.7|7189.7|7185.7|7187.2|7183.2|0
1667515200000|2022-11-03 22:40:00|7189.6|7185.6|7188.1|7184.1|7189.7|7185.7|7187.6|7183.6|0
1667515500000|2022-11-03 22:45:00|7188.2|7184.2|7188.1|7184.1|7189.6|7185.6|7188.1|7184.1|0
1667515800000|2022-11-03 22:50:00|7188.2|7184.2|7186.9|7182.9|7188.7|7184.7|7186.3|7182.3|0
1667516100000|2022-11-03 22:55:00|7187.1|7183.1|7185|7181|7187.5|7183.5|7183.9|7179.9|0
1667516400000|2022-11-03 23:00:00|7185.1|7181.1|7187.3|7183.3|7187.3|7183.3|7184.4|7180.4|0
1667516700000|2022-11-03 23:05:00|7187.2|7183.2|7186.3|7182.3|7187.5|7183.5|7185.6|7181.6|0
1667517000000|2022-11-03 23:10:00|7186.2|7182.2|7185.7|7181.7|7186.5|7182.5|7185.1|7181.1|0
1667517300000|2022-11-03 23:15:00|7185.8|7181.8|7184.1|7180.1|7186|7182|7183.8|7179.8|0
1667517600000|2022-11-03 23:20:00|7184.2|7180.2|7185.9|7181.9|7186.7|7182.7|7184.2|7180.2|0
1667517900000|2022-11-03 23:25:00|7185.8|7181.8|7186.5|7182.5|7187|7183|7185.7|7181.7|0
1667518200000|2022-11-03 23:30:00|7186.4|7182.4|7183.9|7179.9|7187|7183|7183|7179|0
1667518500000|2022-11-03 23:35:00|7183.8|7179.8|7185.1|7181.1|7185.4|7181.4|7183.5|7179.5|0
1667518800000|2022-11-03 23:40:00|7185.2|7181.2|7186.1|7182.1|7186.4|7182.4|7184.4|7180.4|0
1667519100000|2022-11-03 23:45:00|7186|7182|7184.6|7180.6|7186.4|7182.4|7184.4|7180.4|0
1667519400000|2022-11-03 23:50:00|7184.7|7180.7|7185.7|7181.7|7185.7|7181.7|7182.7|7178.7|0
1667519700000|2022-11-03 23:55:00|7185.6|7181.6|7186.4|7182.4|7186.7|7182.7|7183.9|7179.9|0
1667520000000|2022-11-04 00:00:00|7186.5|7182.5|7192.2|7188.2|7192.2|7188.2|7186.4|7182.4|0
1667520300000|2022-11-04 00:05:00|7192.3|7188.3|7192.8|7188.8|7194.3|7190.3|7192.2|7188.2|0
1667520600000|2022-11-04 00:10:00|7192.7|7188.7|7192.6|7188.6|7195.9|7191.9|7191.8|7187.8|0
1667520900000|2022-11-04 00:15:00|7192.7|7188.7|7189.9|7185.9|7192.9|7188.9|7187.1|7183.1|0
1667521200000|2022-11-04 00:20:00|7190|7186|7189.7|7185.7|7190|7186|7188.3|7184.3|0
1667521500000|2022-11-04 00:25:00|7189.6|7185.6|7188.6|7184.6|7189.7|7185.7|7185.9|7181.9|0
1667521800000|2022-11-04 00:30:00|7188.7|7184.7|7191.8|7187.8|7191.9|7187.9|7187.5|7183.5|0
1667522100000|2022-11-04 00:35:00|7191.9|7187.9|7189.3|7185.3|7191.9|7187.9|7188.1|7184.1|0
1667522400000|2022-11-04 00:40:00|7189.4|7185.4|7190.1|7186.1|7191.8|7187.8|7189.3|7185.3|0
1667522700000|2022-11-04 00:45:00|7190|7186|7190.6|7186.6|7191.7|7187.7|7188.9|7184.9|0
1667523000000|2022-11-04 00:50:00|7190.5|7186.5|7190.6|7186.6|7192|7188|7190.5|7186.5|0
1667523300000|2022-11-04 00:55:00|7190.5|7186.5|7188.8|7184.8|7191.7|7187.7|7188.8|7184.8|0
1667523600000|2022-11-04 01:00:00|7189|7185|7182.1|7179.1|7189|7185|7178.6|7175.6|162
1667523900000|2022-11-04 01:05:00|7181.6|7178.6|7179.6|7176.6|7182.8|7179.8|7179.6|7176.6|35
1667524200000|2022-11-04 01:10:00|7179.3|7176.3|7181.3|7178.3|7181.6|7178.6|7178.8|7175.8|38
1667524500000|2022-11-04 01:15:00|7181.1|7178.1|7179.8|7176.8|7181.1|7178.1|7177.3|7174.3|79
1667524800000|2022-11-04 01:20:00|7179.6|7176.6|7178.8|7175.8|7179.8|7176.8|7177.6|7174.6|43
1667525100000|2022-11-04 01:25:00|7179.3|7176.3|7180.1|7177.1|7180.6|7177.6|7177.6|7174.6|56
1667525400000|2022-11-04 01:30:00|7180.3|7177.3|7184.6|7181.6|7186.3|7183.3|7179.8|7176.8|87
1667525700000|2022-11-04 01:35:00|7184.8|7181.8|7188.6|7185.6|7189.1|7186.1|7184.8|7181.8|50
1667526000000|2022-11-04 01:40:00|7188.8|7185.8|7190.3|7187.3|7192.1|7189.1|7188.8|7185.8|55
1667526300000|2022-11-04 01:45:00|7189.8|7186.8|7193.3|7190.3|7193.3|7190.3|7189.3|7186.3|20
1667526600000|2022-11-04 01:50:00|7193.6|7190.6|7194.6|7191.6|7194.8|7191.8|7192.1|7189.1|9
1667526900000|2022-11-04 01:55:00|7194.3|7191.3|7197.3|7194.3|7197.3|7194.3|7193.3|7190.3|33
1667527200000|2022-11-04 02:00:00|7197.1|7194.1|7196.1|7193.1|7197.8|7194.8|7194.6|7191.6|41
1667527500000|2022-11-04 02:05:00|7196.3|7193.3|7198.1|7195.1|7198.6|7195.6|7195.3|7192.3|26
1667527800000|2022-11-04 02:10:00|7197.8|7194.8|7200.1|7197.1|7201.3|7198.3|7197.3|7194.3|22
1667528100000|2022-11-04 02:15:00|7199.8|7196.8|7200.6|7197.6|7201.8|7198.8|7199.1|7196.1|9
1667528400000|2022-11-04 02:20:00|7200.3|7197.3|7199.3|7196.3|7201.8|7198.8|7198.3|7195.3|30
1667528700000|2022-11-04 02:25:00|7199.6|7196.6|7202.3|7199.3|7202.3|7199.3|7199.6|7196.6|10
1667529000000|2022-11-04 02:30:00|7202.1|7199.1|7199.3|7196.3|7204.3|7201.3|7199.3|7196.3|23
1667529300000|2022-11-04 02:35:00|7198.8|7195.8|7197.8|7194.8|7200.3|7197.3|7196.3|7193.3|18
1667529600000|2022-11-04 02:40:00|7198.1|7195.1|7199.3|7196.3|7199.3|7196.3|7196.8|7193.8|29
1667529900000|2022-11-04 02:45:00|7199.1|7196.1|7196.3|7193.3|7199.3|7196.3|7195.8|7192.8|28
1667530200000|2022-11-04 02:50:00|7196.1|7193.1|7198.6|7195.6|7198.8|7195.8|7195.8|7192.8|24
1667530500000|2022-11-04 02:55:00|7198.3|7195.3|7198.3|7195.3|7199.3|7196.3|7196.8|7193.8|21
1667530800000|2022-11-04 03:00:00|7198.1|7195.1|7200.3|7197.3|7200.6|7197.6|7197.8|7194.8|15
1667531100000|2022-11-04 03:05:00|7200.1|7197.1|7200.3|7197.3|7201.3|7198.3|7199.3|7196.3|18
1667531400000|2022-11-04 03:10:00|7200.6|7197.6|7201.3|7198.3|7201.8|7198.8|7200.1|7197.1|24
1667531700000|2022-11-04 03:15:00|7201.1|7198.1|7197.6|7194.6|7202.1|7199.1|7196.8|7193.8|29
1667532000000|2022-11-04 03:20:00|7197.3|7194.3|7199.3|7196.3|7199.3|7196.3|7197.3|7194.3|10
1667532300000|2022-11-04 03:25:00|7199.1|7196.1|7203.3|7200.3|7203.6|7200.6|7198.6|7195.6|26
1667532600000|2022-11-04 03:30:00|7203.1|7200.1|7202.6|7199.6|7203.6|7200.6|7200.3|7197.3|27
1667532900000|2022-11-04 03:35:00|7203.1|7200.1|7201.3|7198.3|7203.1|7200.1|7201.3|7198.3|12
1667533200000|2022-11-04 03:40:00|7201.8|7198.8|7200.3|7197.3|7201.8|7198.8|7200.3|7197.3|17
1667533500000|2022-11-04 03:45:00|7200.6|7197.6|7202.8|7199.8|7202.8|7199.8|7200.6|7197.6|22
1667533800000|2022-11-04 03:50:00|7202.6|7199.6|7202.8|7199.8|7202.8|7199.8|7201.3|7198.3|7
1667534100000|2022-11-04 03:55:00|7203.1|7200.1|7201.8|7198.8|7203.1|7200.1|7200.6|7197.6|27
1667534400000|2022-11-04 04:00:00|7201.6|7198.6|7201.8|7198.8|7202.8|7199.8|7200.6|7197.6|59
1667534700000|2022-11-04 04:05:00|7202.1|7199.1|7202.3|7199.3|7202.6|7199.6|7201.3|7198.3|18
1667535000000|2022-11-04 04:10:00|7202.6|7199.6|7205.3|7202.3|7206.3|7203.3|7202.3|7199.3|39
1667535300000|2022-11-04 04:15:00|7205.1|7202.1|7202.1|7199.1|7205.3|7202.3|7201.8|7198.8|24
1667535600000|2022-11-04 04:20:00|7202.3|7199.3|7202.3|7199.3|7203.3|7200.3|7201.8|7198.8|15
1667535900000|2022-11-04 04:25:00|7202.1|7199.1|7205.3|7202.3|7205.3|7202.3|7202.1|7199.1|24
1667536200000|2022-11-04 04:30:00|7205.1|7202.1|7209.3|7206.3|7209.3|7206.3|7204.8|7201.8|24
1667536500000|2022-11-04 04:35:00|7209.8|7206.8|7210.6|7207.6|7210.6|7207.6|7208.1|7205.1|44
1667536800000|2022-11-04 04:40:00|7210.8|7207.8|7212.3|7209.3|7214.3|7211.3|7210.6|7207.6|65
1667537100000|2022-11-04 04:45:00|7212.1|7209.1|7215.8|7212.8|7215.8|7212.8|7211.6|7208.6|32
1667537400000|2022-11-04 04:50:00|7216.6|7213.6|7216.3|7213.3|7216.8|7213.8|7214.1|7211.1|50
1667537700000|2022-11-04 04:55:00|7216.6|7213.6|7217.3|7214.3|7217.6|7214.6|7216.3|7213.3|19
1667538000000|2022-11-04 05:00:00|7217.8|7214.8|7217.3|7214.3|7221.1|7218.1|7215.3|7212.3|90
1667538300000|2022-11-04 05:05:00|7216.6|7213.6|7218.3|7215.3|7218.3|7215.3|7215.3|7212.3|69
1667538600000|2022-11-04 05:10:00|7218.1|7215.1|7222.3|7219.3|7222.8|7219.8|7217.8|7214.8|99
1667538900000|2022-11-04 05:15:00|7222.1|7219.1|7224.3|7221.3|7224.6|7221.6|7221.8|7218.8|106
1667539200000|2022-11-04 05:20:00|7224.1|7221.1|7225.3|7222.3|7225.6|7222.6|7222.3|7219.3|107
1667539500000|2022-11-04 05:25:00|7225.6|7222.6|7227.1|7224.1|7228.8|7225.8|7224.6|7221.6|113
1667539800000|2022-11-04 05:30:00|7226.8|7223.8|7223.8|7220.8|7228.3|7225.3|7223.6|7220.6|102
1667540100000|2022-11-04 05:35:00|7224.1|7221.1|7228.8|7225.8|7228.8|7225.8|7223.8|7220.8|56
1667540400000|2022-11-04 05:40:00|7228.6|7225.6|7230.8|7227.8|7231.8|7228.8|7228.6|7225.6|72
1667540700000|2022-11-04 05:45:00|7230.6|7227.6|7231.8|7228.8|7232.1|7229.1|7228.8|7225.8|65
1667541000000|2022-11-04 05:50:00|7231.6|7228.6|7230.8|7227.8|7232.3|7229.3|7229.6|7226.6|53
1667541300000|2022-11-04 05:55:00|7230.6|7227.6|7227.8|7224.8|7231.3|7228.3|7226.8|7223.8|77
1667541600000|2022-11-04 06:00:00|7227.6|7224.6|7228.1|7225.1|7229.6|7226.6|7226.3|7223.3|92
1667541900000|2022-11-04 06:05:00|7227.8|7224.8|7229.3|7226.3|7229.8|7226.8|7227.1|7224.1|50
1667542200000|2022-11-04 06:10:00|7229.1|7226.1|7230.1|7227.1|7230.1|7227.1|7227.3|7224.3|72
1667542500000|2022-11-04 06:15:00|7230.3|7227.3|7230.8|7227.8|7234.8|7231.8|7230.1|7227.1|88
1667542800000|2022-11-04 06:20:00|7230.6|7227.6|7229.8|7226.8|7232.3|7229.3|7229.8|7226.8|46
1667543100000|2022-11-04 06:25:00|7229.6|7226.6|7230.8|7227.8|7232.6|7229.6|7229.6|7226.6|34
1667543400000|2022-11-04 06:30:00|7230.6|7227.6|7233.8|7230.8|7240.8|7237.8|7225.8|7222.8|466
1667543700000|2022-11-04 06:35:00|7234.3|7231.3|7237.3|7234.3|7240.6|7237.6|7232.8|7229.8|184
1667544000000|2022-11-04 06:40:00|7237.8|7234.8|7235.8|7232.8|7239.6|7236.6|7235.8|7232.8|88
1667544300000|2022-11-04 06:45:00|7236.3|7233.3|7234.3|7231.3|7237.3|7234.3|7234.1|7231.1|99
1667544600000|2022-11-04 06:50:00|7234.6|7231.6|7238.3|7235.3|7238.6|7235.6|7233.3|7230.3|64
1667544900000|2022-11-04 06:55:00|7237.8|7234.8|7236.1|7233.1|7238.3|7235.3|7235.6|7232.6|68
1667545200000|2022-11-04 07:00:00|7235.8|7232.8|7243.6|7241.6|7244.6|7242.6|7234.3|7232.3|395
1667545500000|2022-11-04 07:05:00|7243.3|7241.3|7239.1|7237.1|7243.3|7241.3|7237.8|7235.8|476
1667545800000|2022-11-04 07:10:00|7239.8|7237.8|7236.8|7234.8|7241.6|7239.6|7236.1|7234.1|317
1667546100000|2022-11-04 07:15:00|7236.6|7234.6|7235.1|7233.1|7238.3|7236.3|7234.1|7232.1|337
1667546400000|2022-11-04 07:20:00|7235.3|7233.3|7235.6|7233.6|7240.1|7238.1|7234.1|7232.1|210
1667546700000|2022-11-04 07:25:00|7236.3|7234.3|7231.1|7229.1|7237.6|7235.6|7230.8|7228.8|233
1667547000000|2022-11-04 07:30:00|7231.3|7229.3|7231.6|7229.6|7232.6|7230.6|7228.6|7226.6|192
1667547300000|2022-11-04 07:35:00|7232.6|7230.6|7233.8|7231.8|7237.8|7235.8|7232.1|7230.1|604
1667547600000|2022-11-04 07:40:00|7234.1|7232.1|7231.3|7229.3|7236.3|7234.3|7229.1|7227.1|301
1667547900000|2022-11-04 07:45:00|7231.1|7229.1|7225.6|7223.6|7231.8|7229.8|7225.3|7223.3|285
1667548200000|2022-11-04 07:50:00|7225.3|7223.3|7228.3|7226.3|7228.3|7226.3|7222.8|7220.8|293
1667548500000|2022-11-04 07:55:00|7228.1|7226.1|7228.8|7226.8|7233.3|7231.3|7223.6|7221.6|492
1667548800000|2022-11-04 08:00:00|7228.3|7227.3|7238.8|7237.8|7244.3|7243.3|7222.3|7221.3|3511
1667549100000|2022-11-04 08:05:00|7239.3|7238.3|7234.3|7233.3|7244.6|7243.6|7231.1|7230.1|1673
1667549400000|2022-11-04 08:10:00|7234.6|7233.6|7239.3|7238.3|7239.3|7238.3|7228.1|7227.1|1314
1667549700000|2022-11-04 08:15:00|7239.6|7238.6|7240.1|7239.1|7240.8|7239.8|7233.3|7232.3|1172
1667550000000|2022-11-04 08:20:00|7240.6|7239.6|7238.6|7237.6|7240.6|7239.6|7231.6|7230.6|764
1667550300000|2022-11-04 08:25:00|7238.8|7237.8|7241.1|7240.1|7242.6|7241.6|7236.1|7235.1|822
1667550600000|2022-11-04 08:30:00|7240.6|7239.6|7236.6|7235.6|7241.6|7240.6|7234.8|7233.8|1247
1667550900000|2022-11-04 08:35:00|7236.3|7235.3|7236.6|7235.6|7238.3|7237.3|7232.1|7231.1|838
1667551200000|2022-11-04 08:40:00|7237.3|7236.3|7244.8|7243.8|7245.3|7244.3|7236.5|7235.5|940
1667551500000|2022-11-04 08:45:00|7245.3|7244.3|7242.5|7241.5|7245.3|7244.3|7239|7238|1000
1667551800000|2022-11-04 08:50:00|7242.3|7241.3|7247.8|7246.8|7248.5|7247.5|7239.3|7238.3|813
1667552100000|2022-11-04 08:55:00|7247.5|7246.5|7265|7264|7265.8|7264.8|7247.3|7246.3|1876
1667552400000|2022-11-04 09:00:00|7265.3|7264.3|7262|7261|7267.3|7266.3|7261.8|7260.8|1058
1667552700000|2022-11-04 09:05:00|7261.8|7260.8|7256.5|7255.5|7262.3|7261.3|7254.8|7253.8|874
1667553000000|2022-11-04 09:10:00|7256.8|7255.8|7261.3|7260.3|7261.3|7260.3|7256|7255|799
1667553300000|2022-11-04 09:15:00|7261|7260|7270|7269|7276.5|7275.5|7260.8|7259.8|1529
1667553600000|2022-11-04 09:20:00|7270.3|7269.3|7259.5|7258.5|7270.8|7269.8|7257.8|7256.8|1321
1667553900000|2022-11-04 09:25:00|7259.8|7258.8|7261.3|7260.3|7262|7261|7258.8|7257.8|656
1667554200000|2022-11-04 09:30:00|7260.8|7259.8|7258.5|7257.5|7262.5|7261.5|7258.3|7257.3|956
1667554500000|2022-11-04 09:35:00|7258.3|7257.3|7254.3|7253.3|7261.3|7260.3|7254|7253|543
1667554800000|2022-11-04 09:40:00|7254.5|7253.5|7257.3|7256.3|7258.3|7257.3|7254.3|7253.3|488
1667555100000|2022-11-04 09:45:00|7257.5|7256.5|7253.8|7252.8|7257.8|7256.8|7253.3|7252.3|420
1667555400000|2022-11-04 09:50:00|7253.5|7252.5|7253|7252|7255.8|7254.8|7251.3|7250.3|531
1667555700000|2022-11-04 09:55:00|7252.8|7251.8|7254.8|7253.8|7256.5|7255.5|7252.3|7251.3|456
1667556000000|2022-11-04 10:00:00|7255.3|7254.3|7267.8|7266.8|7268|7267|7254.8|7253.8|996
1667556300000|2022-11-04 10:05:00|7267.5|7266.5|7258|7257|7267.5|7266.5|7257.8|7256.8|505
1667556600000|2022-11-04 10:10:00|7257.8|7256.8|7261|7260|7261|7260|7255.3|7254.3|575
1667556900000|2022-11-04 10:15:00|7260.8|7259.8|7265.5|7264.5|7267|7266|7259.8|7258.8|536
1667557200000|2022-11-04 10:20:00|7265.3|7264.3|7269.8|7268.8|7271.3|7270.3|7265.3|7264.3|479
1667557500000|2022-11-04 10:25:00|7270|7269|7268.3|7267.3|7271.5|7270.5|7267.8|7266.8|359
1667557800000|2022-11-04 10:30:00|7268.5|7267.5|7272.5|7271.5|7272.8|7271.8|7267.8|7266.8|591
1667558100000|2022-11-04 10:35:00|7272.3|7271.3|7274.3|7273.3|7276.3|7275.3|7269.3|7268.3|714
1667558400000|2022-11-04 10:40:00|7274.5|7273.5|7273.8|7272.8|7275.3|7274.3|7271.3|7270.3|566
1667558700000|2022-11-04 10:45:00|7274|7273|7277.8|7276.8|7279.8|7278.8|7273.8|7272.8|687
1667559000000|2022-11-04 10:50:00|7277.3|7276.3|7278.8|7277.8|7283|7282|7277.3|7276.3|839
1667559300000|2022-11-04 10:55:00|7279|7278|7277.8|7276.8|7279.5|7278.5|7275.8|7274.8|636
1667559600000|2022-11-04 11:00:00|7277.5|7276.5|7280.3|7279.3|7280.8|7279.8|7276.3|7275.3|681
1667559900000|2022-11-04 11:05:00|7279.8|7278.8|7289.3|7288.3|7296.3|7295.3|7276.5|7275.5|1913
1667560200000|2022-11-04 11:10:00|7287.8|7286.8|7288.5|7287.5|7291|7290|7284.3|7283.3|844
1667560500000|2022-11-04 11:15:00|7288.8|7287.8|7286.5|7285.5|7289.8|7288.8|7284.8|7283.8|692
1667560800000|2022-11-04 11:20:00|7286.8|7285.8|7289.3|7288.3|7289.5|7288.5|7284.8|7283.8|441
1667561100000|2022-11-04 11:25:00|7289.5|7288.5|7283.3|7282.3|7290.3|7289.3|7281.3|7280.3|444
1667561400000|2022-11-04 11:30:00|7282.5|7281.5|7285|7284|7288.5|7287.5|7282.5|7281.5|382
1667561700000|2022-11-04 11:35:00|7285.3|7284.3|7284.3|7283.3|7286|7285|7282.5|7281.5|361
1667562000000|2022-11-04 11:40:00|7284.8|7283.8|7288.8|7287.8|7289.3|7288.3|7283.3|7282.3|304
1667562300000|2022-11-04 11:45:00|7289.3|7288.3|7291.8|7290.8|7292.8|7291.8|7288.8|7287.8|515
1667562600000|2022-11-04 11:50:00|7291.5|7290.5|7296.8|7295.8|7297.3|7296.3|7291.3|7290.3|615
1667562900000|2022-11-04 11:55:00|7296.5|7295.5|7296.5|7295.5|7297.3|7296.3|7294.5|7293.5|899
1667563200000|2022-11-04 12:00:00|7297|7296|7297.8|7296.8|7301|7300|7296.3|7295.3|690
1667563500000|2022-11-04 12:05:00|7297.3|7296.3|7296.3|7295.3|7299.8|7298.8|7292.8|7291.8|1625
1667563800000|2022-11-04 12:10:00|7296.5|7295.5|7295.3|7294.3|7300.8|7299.8|7294|7293|693
1667564100000|2022-11-04 12:15:00|7295.5|7294.5|7291.8|7290.8|7295.8|7294.8|7290.8|7289.8|672
1667564400000|2022-11-04 12:20:00|7291.5|7290.5|7292.5|7291.5|7296.3|7295.3|7289|7288|890
1667564700000|2022-11-04 12:25:00|7292.3|7291.3|7289.3|7288.3|7293.3|7292.3|7285.8|7284.8|898
1667565000000|2022-11-04 12:30:00|7289.5|7288.5|7294.5|7293.5|7299.5|7298.5|7264.5|7263.5|2167
1667565300000|2022-11-04 12:35:00|7294.8|7293.8|7314|7313|7322.5|7321.5|7294.8|7293.8|1602
1667565600000|2022-11-04 12:40:00|7314.3|7313.3|7305.3|7304.3|7315.8|7314.8|7298.3|7297.3|1167
1667565900000|2022-11-04 12:45:00|7305|7304|7304.5|7303.5|7315.3|7314.3|7302.5|7301.5|807
1667566200000|2022-11-04 12:50:00|7304.8|7303.8|7306|7305|7309.5|7308.5|7302.3|7301.3|759
1667566500000|2022-11-04 12:55:00|7306.3|7305.3|7312.5|7311.5|7314.3|7313.3|7299.8|7298.8|856
1667566800000|2022-11-04 13:00:00|7312.3|7311.3|7310.3|7309.3|7316.8|7315.8|7309|7308|1131
1667567100000|2022-11-04 13:05:00|7310|7309|7313.3|7312.3|7316.3|7315.3|7305.5|7304.5|875
1667567400000|2022-11-04 13:10:00|7313|7312|7320.8|7319.8|7323.5|7322.5|7309.3|7308.3|768
1667567700000|2022-11-04 13:15:00|7320.3|7319.3|7321.5|7320.5|7327.3|7326.3|7320|7319|896
1667568000000|2022-11-04 13:20:00|7321.3|7320.3|7327.3|7326.3|7327.8|7326.8|7321.3|7320.3|635
1667568300000|2022-11-04 13:25:00|7327.5|7326.5|7328.3|7327.3|7329.3|7328.3|7325|7324|789
1667568600000|2022-11-04 13:30:00|7328|7327|7336.3|7335.3|7339.8|7338.8|7326.8|7325.8|2177
1667568900000|2022-11-04 13:35:00|7337.3|7336.3|7337.3|7336.3|7341.8|7340.8|7333|7332|1415
1667569200000|2022-11-04 13:40:00|7336.8|7335.8|7322.8|7321.8|7337.8|7336.8|7320.3|7319.3|1476
1667569500000|2022-11-04 13:45:00|7323|7322|7321.8|7320.8|7329.8|7328.8|7320.8|7319.8|1509
1667569800000|2022-11-04 13:50:00|7321.5|7320.5|7325|7324|7327.8|7326.8|7313.3|7312.3|1468
1667570100000|2022-11-04 13:55:00|7324.8|7323.8|7332|7331|7333.3|7332.3|7323.8|7322.8|793
1667570400000|2022-11-04 14:00:00|7332.3|7331.3|7335.3|7334.3|7337.8|7336.8|7331.8|7330.8|1154
1667570700000|2022-11-04 14:05:00|7335.5|7334.5|7335.8|7334.8|7341.3|7340.3|7328.8|7327.8|1242
1667571000000|2022-11-04 14:10:00|7336|7335|7346|7345|7346.8|7345.8|7334.3|7333.3|1218
1667571300000|2022-11-04 14:15:00|7346.3|7345.3|7343.8|7342.8|7348.5|7347.5|7340.3|7339.3|875
1667571600000|2022-11-04 14:20:00|7344.3|7343.3|7353|7352|7354.5|7353.5|7343.3|7342.3|1180
1667571900000|2022-11-04 14:25:00|7353.3|7352.3|7355.8|7354.8|7361|7360|7353.3|7352.3|1152
1667572200000|2022-11-04 14:30:00|7356|7355|7365.5|7364.5|7366.3|7365.3|7354.8|7353.8|1161
1667572500000|2022-11-04 14:35:00|7365.3|7364.3|7370.8|7369.8|7375.3|7374.3|7365.3|7364.3|1480
1667572800000|2022-11-04 14:40:00|7371|7370|7376.8|7375.8|7378.5|7377.5|7371|7370|1122
1667573100000|2022-11-04 14:45:00|7377.3|7376.3|7373.3|7372.3|7378.3|7377.3|7367.8|7366.8|1628
1667573400000|2022-11-04 14:50:00|7373.8|7372.8|7368.3|7367.3|7376.5|7375.5|7366.3|7365.3|997
1667573700000|2022-11-04 14:55:00|7368.8|7367.8|7364.8|7363.8|7372.8|7371.8|7361.8|7360.8|887
1667574000000|2022-11-04 15:00:00|7365|7364|7364.8|7363.8|7368.8|7367.8|7362.3|7361.3|1111
1667574300000|2022-11-04 15:05:00|7365|7364|7357.8|7356.8|7365.3|7364.3|7356.3|7355.3|1540
1667574600000|2022-11-04 15:10:00|7356.9|7355.9|7351.4|7350.4|7358.6|7357.6|7350.9|7349.9|969
1667574900000|2022-11-04 15:15:00|7351.1|7350.1|7346.9|7345.9|7353.4|7352.4|7345.9|7344.9|835
1667575200000|2022-11-04 15:20:00|7346.4|7345.4|7356.6|7355.6|7357.4|7356.4|7345.4|7344.4|773
1667575500000|2022-11-04 15:25:00|7356.4|7355.4|7339.4|7338.4|7356.9|7355.9|7337.6|7336.6|1383
1667575800000|2022-11-04 15:30:00|7339.1|7338.1|7345.1|7344.1|7349.9|7348.9|7338.6|7337.6|992
1667576100000|2022-11-04 15:35:00|7345.4|7344.4|7336.9|7335.9|7347.6|7346.6|7335.9|7334.9|1198
1667576400000|2022-11-04 15:40:00|7336.6|7335.6|7332.4|7331.4|7338.9|7337.9|7331.4|7330.4|877
1667576700000|2022-11-04 15:45:00|7332.9|7331.9|7328.1|7327.1|7335.9|7334.9|7327.4|7326.4|827
1667577000000|2022-11-04 15:50:00|7327.9|7326.9|7325.9|7324.9|7328.4|7327.4|7319.9|7318.9|1111
1667577300000|2022-11-04 15:55:00|7326.1|7325.1|7323.6|7322.6|7329.4|7328.4|7320.9|7319.9|982
1667577600000|2022-11-04 16:00:00|7323.1|7322.1|7318.6|7317.6|7328.9|7327.9|7314.4|7313.4|1287
1667577900000|2022-11-04 16:05:00|7318.9|7317.9|7332.6|7331.6|7332.9|7331.9|7316.4|7315.4|1144
1667578200000|2022-11-04 16:10:00|7332.4|7331.4|7334.9|7333.9|7334.9|7333.9|7329.6|7328.6|1569
1667578500000|2022-11-04 16:15:00|7334.6|7333.6|7347.6|7346.6|7348.9|7347.9|7332.9|7331.9|1674
1667578800000|2022-11-04 16:20:00|7347.9|7346.9|7345.4|7344.4|7350.4|7349.4|7343.6|7342.6|1281
1667579100000|2022-11-04 16:25:00|7345.1|7344.1|7360.9|7358.9|7360.9|7359.9|7343.9|7342.9|4035
1667579400000|2022-11-04 16:30:00|7360.4|7358.4|7346.4|7344.4|7360.4|7358.4|7346.4|7344.4|6837
1667579700000|2022-11-04 16:35:00|7345.9|7343.9|7332.6|7330.6|7348.6|7346.6|7332.1|7330.1|3307
1667580000000|2022-11-04 16:40:00|7332.4|7330.4|7333.6|7331.6|7338.1|7336.1|7330.4|7328.4|1176
1667580300000|2022-11-04 16:45:00|7333.9|7331.9|7337.4|7335.4|7338.4|7336.4|7332.6|7330.6|803
1667580600000|2022-11-04 16:50:00|7337.1|7335.1|7340.4|7338.4|7341.6|7339.6|7334.9|7332.9|792
1667580900000|2022-11-04 16:55:00|7340.9|7338.9|7341.6|7339.6|7343.4|7341.4|7336.1|7334.1|399
1667581200000|2022-11-04 17:00:00|7341.1|7339.1|7335.1|7333.1|7342.4|7340.4|7331.4|7329.4|1039
1667581500000|2022-11-04 17:05:00|7335.4|7333.4|7324.4|7322.4|7339.9|7337.9|7324.4|7322.4|612
1667581800000|2022-11-04 17:10:00|7324.6|7322.6|7335.9|7333.9|7339.4|7337.4|7324.4|7322.4|794
1667582100000|2022-11-04 17:15:00|7335.6|7333.6|7330.9|7328.9|7335.9|7333.9|7328.4|7326.4|184
1667582400000|2022-11-04 17:20:00|7331.1|7329.1|7334.4|7332.4|7335.6|7333.6|7327.1|7325.1|269
1667582700000|2022-11-04 17:25:00|7334.6|7332.6|7329.9|7327.9|7335.6|7333.6|7329.1|7327.1|291
1667583000000|2022-11-04 17:30:00|7329.6|7327.6|7329.4|7327.4|7335.1|7333.1|7328.4|7326.4|256
1667583300000|2022-11-04 17:35:00|7329.1|7327.1|7330.9|7328.9|7335.6|7333.6|7327.9|7325.9|168
1667583600000|2022-11-04 17:40:00|7330.6|7328.6|7331.4|7329.4|7333.1|7331.1|7327.4|7325.4|217
1667583900000|2022-11-04 17:45:00|7331.1|7329.1|7331.9|7329.9|7332.4|7330.4|7326.9|7324.9|197
1667584200000|2022-11-04 17:50:00|7331.6|7329.6|7329.9|7327.9|7331.9|7329.9|7326.6|7324.6|130
1667584500000|2022-11-04 17:55:00|7329.6|7327.6|7323.6|7321.6|7329.9|7327.9|7322.4|7320.4|187
1667584800000|2022-11-04 18:00:00|7323.9|7321.9|7320.9|7318.9|7325.4|7323.4|7320.9|7318.9|204
1667585100000|2022-11-04 18:05:00|7320.6|7318.6|7313.4|7311.4|7321.1|7319.1|7312.1|7310.1|369
1667585400000|2022-11-04 18:10:00|7313.6|7311.6|7313.6|7311.6|7317.1|7315.1|7312.1|7310.1|293
1667585700000|2022-11-04 18:15:00|7313.9|7311.9|7323.6|7321.6|7323.9|7321.9|7311.4|7309.4|308
1667586000000|2022-11-04 18:20:00|7323.4|7321.4|7327.9|7325.9|7328.1|7326.1|7320.9|7318.9|195
1667586300000|2022-11-04 18:25:00|7327.6|7325.6|7326.9|7324.9|7330.1|7328.1|7325.1|7323.1|274
1667586600000|2022-11-04 18:30:00|7327.1|7325.1|7326.4|7324.4|7328.6|7326.6|7323.6|7321.6|244
1667586900000|2022-11-04 18:35:00|7326.1|7324.1|7329.4|7327.4|7330.9|7328.9|7325.1|7323.1|236
1667587200000|2022-11-04 18:40:00|7329.1|7327.1|7337.9|7335.9|7338.6|7336.6|7328.4|7326.4|350
1667587500000|2022-11-04 18:45:00|7338.1|7336.1|7335.1|7333.1|7338.6|7336.6|7333.6|7331.6|258
1667587800000|2022-11-04 18:50:00|7334.9|7332.9|7337.1|7335.1|7338.4|7336.4|7334.9|7332.9|250
1667588100000|2022-11-04 18:55:00|7336.9|7334.9|7338.1|7336.1|7341.4|7339.4|7336.6|7334.6|365
1667588400000|2022-11-04 19:00:00|7338.4|7336.4|7339.9|7337.9|7341.4|7339.4|7337.4|7335.4|267
1667588700000|2022-11-04 19:05:00|7339.6|7337.6|7344.9|7342.9|7345.6|7343.6|7339.6|7337.6|295
1667589000000|2022-11-04 19:10:00|7345.1|7343.1|7342.4|7340.4|7348.6|7346.6|7341.9|7339.9|336
1667589300000|2022-11-04 19:15:00|7342.6|7340.6|7339.4|7337.4|7344.9|7342.9|7339.4|7337.4|213
1667589600000|2022-11-04 19:20:00|7339.1|7337.1|7333.9|7331.9|7339.1|7337.1|7333.1|7331.1|186
1667589900000|2022-11-04 19:25:00|7334.1|7332.1|7338.4|7336.4|7340.9|7338.9|7333.6|7331.6|139
1667590200000|2022-11-04 19:30:00|7338.1|7336.1|7346.1|7344.1|7346.1|7344.1|7333.9|7331.9|427
1667590500000|2022-11-04 19:35:00|7345.9|7343.9|7340.4|7338.4|7346.1|7344.1|7338.9|7336.9|142
1667590800000|2022-11-04 19:40:00|7340.1|7338.1|7345.6|7343.6|7346.1|7344.1|7337.4|7335.4|189
1667591100000|2022-11-04 19:45:00|7345.4|7343.4|7345.1|7343.1|7350.1|7348.1|7344.4|7342.4|250
1667591400000|2022-11-04 19:50:00|7345.4|7343.4|7348.1|7346.1|7348.6|7346.6|7341.1|7339.1|363
1667591700000|2022-11-04 19:55:00|7348.4|7346.4|7351.6|7349.6|7353.9|7351.9|7347.6|7345.6|800
1667592000000|2022-11-04 20:00:00|7351.4|7349.4|7351.9|7349.9|7355.9|7353.9|7351.4|7349.4|126
1667592300000|2022-11-04 20:05:00|7352.1|7350.1|7350.6|7348.6|7352.1|7350.1|7349.6|7347.6|49
1667592600000|2022-11-04 20:10:00|7350.9|7348.9|7348.1|7346.1|7351.1|7349.1|7347.4|7345.4|20
1667592900000|2022-11-04 20:15:00|7347.9|7345.9|7349.6|7347.6|7350.1|7348.1|7347.6|7345.6|43
1667593200000|2022-11-04 20:20:00|7349.4|7347.4|7350.1|7348.1|7350.9|7348.9|7349.4|7347.4|17
1667593500000|2022-11-04 20:25:00|7350.4|7348.4|7351.9|7349.9|7351.9|7349.9|7350.1|7348.1|9
1667593800000|2022-11-04 20:30:00|7352.1|7350.1|7351.6|7349.6|7352.1|7350.1|7350.1|7348.1|22
1667594100000|2022-11-04 20:35:00|7351.4|7349.4|7350.6|7348.6|7351.9|7349.9|7350.6|7348.6|25
1667594400000|2022-11-04 20:40:00|7351.1|7349.1|7351.1|7349.1|7351.4|7349.4|7350.4|7348.4|14
1667594700000|2022-11-04 20:45:00|7350.6|7348.6|7349.1|7347.1|7350.9|7348.9|7348.9|7346.9|24
1667595000000|2022-11-04 20:50:00|7348.9|7346.9|7348.9|7346.9|7349.4|7347.4|7348.9|7346.9|14
1667595300000|2022-11-04 20:55:00|7348.6|7346.6|7350.8|7346.8|7351.4|7348.4|7346.9|7344.9|118
1667595600000|2022-11-04 21:00:00|7351.3|7347.3|7351.5|7347.5|7351.5|7347.5|7351.2|7347.2|0
1667595900000|2022-11-04 21:05:00|7351.7|7347.7|7351.7|7347.7|7351.7|7347.7|7351.7|7347.7|0
1667596200000|2022-11-04 21:10:00|7351.5|7347.5|7351.6|7347.6|7351.6|7347.6|7351.5|7347.5|0
1667775600000|2022-11-06 23:00:00|7323.4|7319.4|7331.5|7327.5|7332.2|7328.2|7318.9|7314.9|0
1667775900000|2022-11-06 23:05:00|7331.6|7327.6|7331.2|7327.2|7333.4|7329.4|7326.6|7322.6|0
1667776200000|2022-11-06 23:10:00|7331.3|7327.3|7333.1|7329.1|7335.8|7331.8|7330.7|7326.7|0
1667776500000|2022-11-06 23:15:00|7333.2|7329.2|7332.4|7328.4|7334|7330|7329.1|7325.1|0
1667776800000|2022-11-06 23:20:00|7332.3|7328.3|7330.8|7326.8|7333.3|7329.3|7330.7|7326.7|0
1667777100000|2022-11-06 23:25:00|7330.7|7326.7|7330.7|7326.7|7333.3|7329.3|7329.8|7325.8|0
1667777400000|2022-11-06 23:30:00|7330.8|7326.8|7328.3|7324.3|7331.5|7327.5|7327.9|7323.9|0
1667777700000|2022-11-06 23:35:00|7328.1|7324.1|7328.7|7324.7|7330.9|7326.9|7327.7|7323.7|0
1667778000000|2022-11-06 23:40:00|7328.8|7324.8|7329|7325|7330|7326|7328.1|7324.1|0
1667778300000|2022-11-06 23:45:00|7329.1|7325.1|7330|7326|7331.1|7327.1|7329|7325|0
1667778600000|2022-11-06 23:50:00|7329.9|7325.9|7328.7|7324.7|7330.8|7326.8|7328.4|7324.4|0
1667778900000|2022-11-06 23:55:00|7328.6|7324.6|7328.8|7324.8|7330.6|7326.6|7328.5|7324.5|0
1667779200000|2022-11-07 00:00:00|7328.9|7324.9|7331|7327|7331.2|7327.2|7327.7|7323.7|0
1667779500000|2022-11-07 00:05:00|7331.1|7327.1|7341.2|7337.2|7341.9|7337.9|7331.1|7327.1|0
1667779800000|2022-11-07 00:10:00|7341.1|7337.1|7338.5|7334.5|7341.2|7337.2|7338.1|7334.1|0
1667780100000|2022-11-07 00:15:00|7338.4|7334.4|7336.2|7332.2|7339|7335|7331.2|7327.2|0
1667780400000|2022-11-07 00:20:00|7336.1|7332.1|7332.4|7328.4|7337|7333|7332.2|7328.2|0
1667780700000|2022-11-07 00:25:00|7332.5|7328.5|7329.8|7325.8|7332.5|7328.5|7329.3|7325.3|0
1667781000000|2022-11-07 00:30:00|7329.9|7325.9|7328.2|7324.2|7331|7327|7326.8|7322.8|0
1667781300000|2022-11-07 00:35:00|7328.1|7324.1|7328.8|7324.8|7329.4|7325.4|7326.8|7322.8|0
1667781600000|2022-11-07 00:40:00|7328.7|7324.7|7332.8|7328.8|7333.7|7329.7|7328.5|7324.5|0
1667781900000|2022-11-07 00:45:00|7332.9|7328.9|7337.6|7333.6|7337.6|7333.6|7332.8|7328.8|0
1667782200000|2022-11-07 00:50:00|7337.5|7333.5|7334.8|7330.8|7337.6|7333.6|7332|7328|0
1667782500000|2022-11-07 00:55:00|7335.3|7331.3|7330.3|7326.3|7335.4|7331.4|7330|7326|0
1667782800000|2022-11-07 01:00:00|7330.2|7326.2|7305.9|7302.9|7330.2|7326.2|7305.9|7302.9|467
1667783100000|2022-11-07 01:05:00|7305.4|7302.4|7303.1|7300.1|7307.1|7304.1|7301.6|7298.6|152
1667783400000|2022-11-07 01:10:00|7303.9|7300.9|7304.4|7301.4|7307.4|7304.4|7301.1|7298.1|99
1667783700000|2022-11-07 01:15:00|7303.6|7300.6|7299.4|7296.4|7303.6|7300.6|7296.1|7293.1|147
1667784000000|2022-11-07 01:20:00|7298.6|7295.6|7297.4|7294.4|7300.1|7297.1|7292.1|7289.1|96
1667784300000|2022-11-07 01:25:00|7297.6|7294.6|7298.4|7295.4|7300.1|7297.1|7295.6|7292.6|65
1667784600000|2022-11-07 01:30:00|7297.1|7294.1|7310.9|7307.9|7311.4|7308.4|7297.1|7294.1|71
1667784900000|2022-11-07 01:35:00|7311.1|7308.1|7317.1|7314.1|7320.4|7317.4|7310.6|7307.6|82
1667785200000|2022-11-07 01:40:00|7318.4|7315.4|7321.1|7318.1|7323.1|7320.1|7315.4|7312.4|65
1667785500000|2022-11-07 01:45:00|7320.9|7317.9|7314.1|7311.1|7321.9|7318.9|7313.6|7310.6|75
1667785800000|2022-11-07 01:50:00|7314.4|7311.4|7311.6|7308.6|7315.6|7312.6|7309.9|7306.9|70
1667786100000|2022-11-07 01:55:00|7311.9|7308.9|7314.1|7311.1|7318.1|7315.1|7311.4|7308.4|83
1667786400000|2022-11-07 02:00:00|7314.4|7311.4|7309.4|7306.4|7314.6|7311.6|7309.1|7306.1|60
1667786700000|2022-11-07 02:05:00|7309.6|7306.6|7309.6|7306.6|7311.6|7308.6|7309.4|7306.4|36
1667787000000|2022-11-07 02:10:00|7309.9|7306.9|7308.9|7305.9|7310.6|7307.6|7306.1|7303.1|45
1667787300000|2022-11-07 02:15:00|7309.1|7306.1|7307.6|7304.6|7312.1|7309.1|7306.9|7303.9|39
1667787600000|2022-11-07 02:20:00|7307.9|7304.9|7307.1|7304.1|7308.6|7305.6|7306.1|7303.1|43
1667787900000|2022-11-07 02:25:00|7306.9|7303.9|7309.4|7306.4|7310.1|7307.1|7306.6|7303.6|35
1667788200000|2022-11-07 02:30:00|7309.1|7306.1|7310.9|7307.9|7311.9|7308.9|7308.6|7305.6|53
1667788500000|2022-11-07 02:35:00|7311.1|7308.1|7313.6|7310.6|7316.1|7313.1|7309.9|7306.9|72
1667788800000|2022-11-07 02:40:00|7314.1|7311.1|7311.6|7308.6|7314.4|7311.4|7311.1|7308.1|29
1667789100000|2022-11-07 02:45:00|7312.4|7309.4|7311.1|7308.1|7312.6|7309.6|7308.6|7305.6|24
1667789400000|2022-11-07 02:50:00|7311.6|7308.6|7315.6|7312.6|7315.6|7312.6|7310.6|7307.6|32
1667789700000|2022-11-07 02:55:00|7315.9|7312.9|7315.4|7312.4|7316.1|7313.1|7313.6|7310.6|29
1667790000000|2022-11-07 03:00:00|7315.6|7312.6|7313.1|7310.1|7316.1|7313.1|7313.1|7310.1|40
1667790300000|2022-11-07 03:05:00|7312.9|7309.9|7311.6|7308.6|7313.6|7310.6|7310.6|7307.6|28
1667790600000|2022-11-07 03:10:00|7311.4|7308.4|7312.1|7309.1|7312.9|7309.9|7310.6|7307.6|47
1667790900000|2022-11-07 03:15:00|7312.4|7309.4|7317.1|7314.1|7317.4|7314.4|7312.4|7309.4|39
1667791200000|2022-11-07 03:20:00|7317.6|7314.6|7314.1|7311.1|7317.6|7314.6|7313.6|7310.6|13
1667791500000|2022-11-07 03:25:00|7313.9|7310.9|7314.6|7311.6|7319.1|7316.1|7312.6|7309.6|42
1667791800000|2022-11-07 03:30:00|7315.1|7312.1|7315.6|7312.6|7316.6|7313.6|7312.1|7309.1|23
1667792100000|2022-11-07 03:35:00|7314.6|7311.6|7316.6|7313.6|7316.9|7313.9|7313.1|7310.1|26
1667792400000|2022-11-07 03:40:00|7317.1|7314.1|7317.1|7314.1|7317.4|7314.4|7314.9|7311.9|26
1667792700000|2022-11-07 03:45:00|7317.4|7314.4|7314.1|7311.1|7318.4|7315.4|7313.6|7310.6|31
1667793000000|2022-11-07 03:50:00|7314.6|7311.6|7316.4|7313.4|7318.6|7315.6|7313.6|7310.6|91
1667793300000|2022-11-07 03:55:00|7316.1|7313.1|7314.6|7311.6|7317.1|7314.1|7314.6|7311.6|13
1667793600000|2022-11-07 04:00:00|7314.4|7311.4|7311.6|7308.6|7314.6|7311.6|7311.4|7308.4|49
1667793900000|2022-11-07 04:05:00|7311.4|7308.4|7311.6|7308.6|7312.4|7309.4|7309.9|7306.9|55
1667794200000|2022-11-07 04:10:00|7311.1|7308.1|7310.6|7307.6|7311.9|7308.9|7309.4|7306.4|38
1667794500000|2022-11-07 04:15:00|7310.1|7307.1|7309.6|7306.6|7310.6|7307.6|7308.9|7305.9|13
1667794800000|2022-11-07 04:20:00|7309.4|7306.4|7314.1|7311.1|7315.1|7312.1|7308.9|7305.9|41
1667795100000|2022-11-07 04:25:00|7313.9|7310.9|7311.6|7308.6|7314.9|7311.9|7311.4|7308.4|7
1667795400000|2022-11-07 04:30:00|7312.6|7309.6|7314.6|7311.6|7314.9|7311.9|7312.4|7309.4|8
1667795700000|2022-11-07 04:35:00|7314.4|7311.4|7314.6|7311.6|7316.1|7313.1|7313.9|7310.9|14
1667796000000|2022-11-07 04:40:00|7314.4|7311.4|7314.6|7311.6|7314.6|7311.6|7311.1|7308.1|33
1667796300000|2022-11-07 04:45:00|7314.1|7311.1|7314.1|7311.1|7315.1|7312.1|7313.1|7310.1|18
1667796600000|2022-11-07 04:50:00|7314.4|7311.4|7314.6|7311.6|7315.9|7312.9|7313.9|7310.9|22
1667796900000|2022-11-07 04:55:00|7315.1|7312.1|7312.9|7309.9|7315.1|7312.1|7312.6|7309.6|16
1667797200000|2022-11-07 05:00:00|7312.6|7309.6|7317.1|7314.1|7318.6|7315.6|7311.1|7308.1|45
1667797500000|2022-11-07 05:05:00|7316.9|7313.9|7312.9|7309.9|7317.9|7314.9|7312.9|7309.9|28
1667797800000|2022-11-07 05:10:00|7313.1|7310.1|7312.4|7309.4|7314.1|7311.1|7310.6|7307.6|32
1667798100000|2022-11-07 05:15:00|7312.1|7309.1|7315.6|7312.6|7316.1|7313.1|7310.6|7307.6|47
1667798400000|2022-11-07 05:20:00|7314.6|7311.6|7316.6|7313.6|7316.6|7313.6|7314.1|7311.1|25
1667798700000|2022-11-07 05:25:00|7316.9|7313.9|7315.6|7312.6|7317.6|7314.6|7314.6|7311.6|35
1667799000000|2022-11-07 05:30:00|7315.4|7312.4|7318.9|7315.9|7323.9|7320.9|7314.9|7311.9|66
1667799300000|2022-11-07 05:35:00|7319.1|7316.1|7315.6|7312.6|7319.1|7316.1|7314.9|7311.9|24
1667799600000|2022-11-07 05:40:00|7315.9|7312.9|7316.1|7313.1|7316.6|7313.6|7313.1|7310.1|23
1667799900000|2022-11-07 05:45:00|7315.9|7312.9|7313.1|7310.1|7316.1|7313.1|7311.9|7308.9|22
1667800200000|2022-11-07 05:50:00|7312.9|7309.9|7311.6|7308.6|7314.1|7311.1|7310.6|7307.6|27
1667800500000|2022-11-07 05:55:00|7312.4|7309.4|7313.6|7310.6|7315.4|7312.4|7311.6|7308.6|50
1667800800000|2022-11-07 06:00:00|7313.9|7310.9|7315.4|7312.4|7316.1|7313.1|7313.4|7310.4|36
1667801100000|2022-11-07 06:05:00|7315.1|7312.1|7316.1|7313.1|7317.4|7314.4|7314.9|7311.9|31
1667801400000|2022-11-07 06:10:00|7316.4|7313.4|7314.6|7311.6|7318.6|7315.6|7314.1|7311.1|37
1667801700000|2022-11-07 06:15:00|7314.9|7311.9|7318.1|7315.1|7318.1|7315.1|7314.4|7311.4|46
1667802000000|2022-11-07 06:20:00|7318.4|7315.4|7317.1|7314.1|7319.9|7316.9|7316.6|7313.6|80
1667802300000|2022-11-07 06:25:00|7316.6|7313.6|7316.9|7313.9|7317.1|7314.1|7313.4|7310.4|74
1667802600000|2022-11-07 06:30:00|7317.1|7314.1|7316.6|7313.6|7317.1|7314.1|7315.1|7312.1|48
1667802900000|2022-11-07 06:35:00|7317.1|7314.1|7319.6|7316.6|7320.4|7317.4|7316.4|7313.4|56
1667803200000|2022-11-07 06:40:00|7319.9|7316.9|7317.4|7314.4|7321.6|7318.6|7317.1|7314.1|55
1667803500000|2022-11-07 06:45:00|7317.6|7314.6|7314.1|7311.1|7318.4|7315.4|7313.6|7310.6|82
1667803800000|2022-11-07 06:50:00|7314.4|7311.4|7310.1|7307.1|7314.6|7311.6|7309.6|7306.6|193
1667804100000|2022-11-07 06:55:00|7309.9|7306.9|7312.6|7309.6|7312.6|7309.6|7305.9|7302.9|177
1667804400000|2022-11-07 07:00:00|7312.4|7309.4|7309.1|7307.1|7316.6|7314.6|7306.9|7304.9|365
1667804700000|2022-11-07 07:05:00|7308.6|7306.6|7303.6|7301.6|7310.4|7308.4|7300.4|7298.4|326
1667805000000|2022-11-07 07:10:00|7303.9|7301.9|7301.9|7299.9|7309.1|7307.1|7300.4|7298.4|316
1667805300000|2022-11-07 07:15:00|7301.1|7299.1|7298.1|7296.1|7302.9|7300.9|7296.4|7294.4|361
1667805600000|2022-11-07 07:20:00|7297.9|7295.9|7299.4|7297.4|7301.1|7299.1|7294.6|7292.6|206
1667805900000|2022-11-07 07:25:00|7299.1|7297.1|7297.6|7295.6|7300.9|7298.9|7296.1|7294.1|165
1667806200000|2022-11-07 07:30:00|7297.9|7295.9|7297.6|7295.6|7299.1|7297.1|7295.6|7293.6|206
1667806500000|2022-11-07 07:35:00|7297.9|7295.9|7295.1|7293.1|7297.9|7295.9|7291.1|7289.1|212
1667806800000|2022-11-07 07:40:00|7294.9|7292.9|7299.6|7297.6|7299.9|7297.9|7294.6|7292.6|318
1667807100000|2022-11-07 07:45:00|7299.4|7297.4|7297.4|7295.4|7299.4|7297.4|7293.9|7291.9|225
1667807400000|2022-11-07 07:50:00|7297.9|7295.9|7295.4|7293.4|7298.1|7296.1|7293.1|7291.1|197
1667807700000|2022-11-07 07:55:00|7295.1|7293.1|7303.4|7301.4|7303.9|7301.9|7293.4|7291.4|833
1667808000000|2022-11-07 08:00:00|7302.9|7301.9|7292.4|7291.4|7306.9|7305.9|7286.1|7285.1|3657
1667808300000|2022-11-07 08:05:00|7291.6|7290.6|7299.4|7298.4|7302.4|7301.4|7288.4|7287.4|2315
1667808600000|2022-11-07 08:10:00|7298.1|7297.1|7313.9|7312.9|7315.4|7314.4|7297.9|7296.9|1371
1667808900000|2022-11-07 08:15:00|7312.9|7311.9|7320.6|7319.6|7320.6|7319.6|7311.4|7310.4|1221
1667809200000|2022-11-07 08:20:00|7320.4|7319.4|7319.9|7318.9|7322.4|7321.4|7312.9|7311.9|1069
1667809500000|2022-11-07 08:25:00|7319.1|7318.1|7328.1|7327.1|7328.6|7327.6|7313.6|7312.6|947
1667809800000|2022-11-07 08:30:00|7327.9|7326.9|7336.9|7335.9|7344.9|7343.9|7327.9|7326.9|1572
1667810100000|2022-11-07 08:35:00|7336.6|7335.6|7334.9|7333.9|7338.1|7337.1|7332.4|7331.4|820
1667810400000|2022-11-07 08:40:00|7334.6|7333.6|7329.3|7328.3|7340.1|7339.1|7329.1|7328.1|755
1667810700000|2022-11-07 08:45:00|7329.6|7328.6|7335.1|7334.1|7336.1|7335.1|7328.6|7327.6|515
1667811000000|2022-11-07 08:50:00|7334.6|7333.6|7331.6|7330.6|7336.1|7335.1|7330.3|7329.3|681
1667811300000|2022-11-07 08:55:00|7331.3|7330.3|7337.1|7336.1|7339.1|7338.1|7331.3|7330.3|636
1667811600000|2022-11-07 09:00:00|7337.3|7336.3|7341.8|7340.8|7347.8|7346.8|7337.1|7336.1|944
1667811900000|2022-11-07 09:05:00|7342.1|7341.1|7337.1|7336.1|7344.1|7343.1|7337.1|7336.1|853
1667812200000|2022-11-07 09:10:00|7336.8|7335.8|7329.6|7328.6|7337.1|7336.1|7328.1|7327.1|601
1667812500000|2022-11-07 09:15:00|7329.3|7328.3|7330.8|7329.8|7332.1|7331.1|7327.6|7326.6|771
1667812800000|2022-11-07 09:20:00|7331.1|7330.1|7331.8|7330.8|7332.6|7331.6|7329.8|7328.8|1171
1667813100000|2022-11-07 09:25:00|7331.6|7330.6|7330.6|7329.6|7332.1|7331.1|7328.1|7327.1|624
1667813400000|2022-11-07 09:30:00|7330.8|7329.8|7329.3|7328.3|7332.6|7331.6|7329.1|7328.1|768
1667813700000|2022-11-07 09:35:00|7329.6|7328.6|7331.6|7330.6|7332.1|7331.1|7327.6|7326.6|608
1667814000000|2022-11-07 09:40:00|7331.8|7330.8|7331.6|7330.6|7332.8|7331.8|7329.8|7328.8|733
1667814300000|2022-11-07 09:45:00|7331.3|7330.3|7331.1|7330.1|7332.1|7331.1|7329.6|7328.6|392
1667814600000|2022-11-07 09:50:00|7330.6|7329.6|7332.6|7331.6|7334.6|7333.6|7330.6|7329.6|465
1667814900000|2022-11-07 09:55:00|7332.3|7331.3|7330.1|7329.1|7332.6|7331.6|7326.8|7325.8|534
1667815200000|2022-11-07 10:00:00|7330.3|7329.3|7328.6|7327.6|7331.6|7330.6|7326.3|7325.3|384
1667815500000|2022-11-07 10:05:00|7328.3|7327.3|7334.6|7333.6|7334.6|7333.6|7328.1|7327.1|415
1667815800000|2022-11-07 10:10:00|7334.1|7333.1|7336.6|7335.6|7338.8|7337.8|7332.8|7331.8|351
1667816100000|2022-11-07 10:15:00|7336.8|7335.8|7340.1|7339.1|7340.1|7339.1|7335.1|7334.1|305
1667816400000|2022-11-07 10:20:00|7339.6|7338.6|7341.1|7340.1|7342.1|7341.1|7339.6|7338.6|218
1667816700000|2022-11-07 10:25:00|7340.6|7339.6|7335.1|7334.1|7340.6|7339.6|7335.1|7334.1|338
1667817000000|2022-11-07 10:30:00|7335.3|7334.3|7330.8|7329.8|7336.3|7335.3|7329.6|7328.6|479
1667817300000|2022-11-07 10:35:00|7331.1|7330.1|7327.3|7326.3|7331.1|7330.1|7325.6|7324.6|295
1667817600000|2022-11-07 10:40:00|7327.6|7326.6|7326.1|7325.1|7328.1|7327.1|7322.6|7321.6|397
1667817900000|2022-11-07 10:45:00|7325.8|7324.8|7325.3|7324.3|7328.8|7327.8|7323.8|7322.8|289
1667818200000|2022-11-07 10:50:00|7325.1|7324.1|7328.8|7327.8|7329.1|7328.1|7324.1|7323.1|244
1667818500000|2022-11-07 10:55:00|7328.6|7327.6|7327.6|7326.6|7331.6|7330.6|7327.3|7326.3|255
1667818800000|2022-11-07 11:00:00|7327.8|7326.8|7330.6|7329.6|7333.1|7332.1|7325.6|7324.6|374
1667819100000|2022-11-07 11:05:00|7330.3|7329.3|7326.8|7325.8|7332.1|7331.1|7326.3|7325.3|269
1667819400000|2022-11-07 11:10:00|7326.6|7325.6|7320.3|7319.3|7327.1|7326.1|7320.1|7319.1|472
1667819700000|2022-11-07 11:15:00|7320.1|7319.1|7320.1|7319.1|7321.1|7320.1|7318.6|7317.6|229
1667820000000|2022-11-07 11:20:00|7320.6|7319.6|7317.6|7316.6|7320.6|7319.6|7316.6|7315.6|192
1667820300000|2022-11-07 11:25:00|7317.3|7316.3|7321.1|7320.1|7325.1|7324.1|7317.3|7316.3|343
1667820600000|2022-11-07 11:30:00|7321.3|7320.3|7320.6|7319.6|7321.3|7320.3|7318.6|7317.6|469
1667820900000|2022-11-07 11:35:00|7320.8|7319.8|7319.8|7318.8|7323.6|7322.6|7318.8|7317.8|355
1667821200000|2022-11-07 11:40:00|7319.6|7318.6|7323.8|7322.8|7324.6|7323.6|7318.6|7317.6|198
1667821500000|2022-11-07 11:45:00|7324.1|7323.1|7327.6|7326.6|7328.1|7327.1|7322.8|7321.8|357
1667821800000|2022-11-07 11:50:00|7327.8|7326.8|7331.1|7330.1|7331.3|7330.3|7327.1|7326.1|453
1667822100000|2022-11-07 11:55:00|7330.6|7329.6|7329.8|7328.8|7331.1|7330.1|7327.1|7326.1|458
1667822400000|2022-11-07 12:00:00|7329.1|7328.1|7325.6|7324.6|7329.1|7328.1|7323.6|7322.6|499
1667822700000|2022-11-07 12:05:00|7325.8|7324.8|7325.8|7324.8|7326.6|7325.6|7324.6|7323.6|335
1667823000000|2022-11-07 12:10:00|7325.6|7324.6|7325.1|7324.1|7328.1|7327.1|7325.1|7324.1|1043
1667823300000|2022-11-07 12:15:00|7325.3|7324.3|7316.1|7315.1|7325.8|7324.8|7316.1|7315.1|921
1667823600000|2022-11-07 12:20:00|7316.3|7315.3|7319.3|7318.3|7319.6|7318.6|7316.1|7315.1|486
1667823900000|2022-11-07 12:25:00|7319.6|7318.6|7316.1|7315.1|7321.6|7320.6|7315.8|7314.8|406
1667824200000|2022-11-07 12:30:00|7315.8|7314.8|7319.6|7318.6|7322.1|7321.1|7315.6|7314.6|440
1667824500000|2022-11-07 12:35:00|7320.1|7319.1|7319.8|7318.8|7321.3|7320.3|7317.1|7316.1|345
1667824800000|2022-11-07 12:40:00|7320.1|7319.1|7317.3|7316.3|7320.1|7319.1|7315.8|7314.8|315
1667825100000|2022-11-07 12:45:00|7317.1|7316.1|7323.7|7322.7|7323.7|7322.7|7316.6|7315.6|396
1667825400000|2022-11-07 12:50:00|7323.9|7322.9|7323.4|7322.4|7324.7|7323.7|7320.7|7319.7|298
1667825700000|2022-11-07 12:55:00|7323.2|7322.2|7322.7|7321.7|7324.4|7323.4|7321.2|7320.2|327
1667826000000|2022-11-07 13:00:00|7322.9|7321.9|7328.7|7327.7|7328.9|7327.9|7317.7|7316.7|1628
1667826300000|2022-11-07 13:05:00|7328.4|7327.4|7313.2|7312.2|7330.2|7329.2|7313.2|7312.2|942
1667826600000|2022-11-07 13:10:00|7312.9|7311.9|7312.7|7311.7|7314.2|7313.2|7308.7|7307.7|904
1667826900000|2022-11-07 13:15:00|7312.4|7311.4|7315.7|7314.7|7317.7|7316.7|7311.7|7310.7|484
1667827200000|2022-11-07 13:20:00|7315.4|7314.4|7306.4|7305.4|7315.4|7314.4|7304.4|7303.4|671
1667827500000|2022-11-07 13:25:00|7306.7|7305.7|7305.7|7304.7|7307.2|7306.2|7302.7|7301.7|463
1667827800000|2022-11-07 13:30:00|7305.4|7304.4|7308.2|7307.2|7310.2|7309.2|7304.7|7303.7|420
1667828100000|2022-11-07 13:35:00|7308.4|7307.4|7309.9|7308.9|7310.7|7309.7|7307.7|7306.7|404
1667828400000|2022-11-07 13:40:00|7309.7|7308.7|7309.4|7308.4|7314.7|7313.7|7308.2|7307.2|687
1667828700000|2022-11-07 13:45:00|7309.7|7308.7|7307.7|7306.7|7311.7|7310.7|7305.4|7304.4|673
1667829000000|2022-11-07 13:50:00|7308.2|7307.2|7308.2|7307.2|7310.7|7309.7|7306.7|7305.7|400
1667829300000|2022-11-07 13:55:00|7308.7|7307.7|7315.2|7314.2|7315.4|7314.4|7308.4|7307.4|423
1667829600000|2022-11-07 14:00:00|7314.9|7313.9|7316.4|7315.4|7319.2|7318.2|7314.2|7313.2|536
1667829900000|2022-11-07 14:05:00|7316.7|7315.7|7315.2|7314.2|7317.2|7316.2|7312.2|7311.2|476
1667830200000|2022-11-07 14:10:00|7314.9|7313.9|7313.2|7312.2|7316.2|7315.2|7312.2|7311.2|669
1667830500000|2022-11-07 14:15:00|7312.9|7311.9|7317.2|7316.2|7317.7|7316.7|7311.7|7310.7|609
1667830800000|2022-11-07 14:20:00|7317.7|7316.7|7317.4|7316.4|7318.7|7317.7|7314.7|7313.7|361
1667831100000|2022-11-07 14:25:00|7317.2|7316.2|7316.2|7315.2|7317.7|7316.7|7313.2|7312.2|413
1667831400000|2022-11-07 14:30:00|7315.4|7314.4|7312.4|7311.4|7318.2|7317.2|7311.2|7310.2|1639
1667831700000|2022-11-07 14:35:00|7312.2|7311.2|7310.4|7309.4|7313.9|7312.9|7303.7|7302.7|1138
1667832000000|2022-11-07 14:40:00|7310.7|7309.7|7314.2|7313.2|7317.9|7316.9|7309.9|7308.9|1020
1667832300000|2022-11-07 14:45:00|7313.9|7312.9|7309.9|7308.9|7315.2|7314.2|7306.7|7305.7|1294
1667832600000|2022-11-07 14:50:00|7310.2|7309.2|7302.2|7301.2|7313.2|7312.2|7300.7|7299.7|980
1667832900000|2022-11-07 14:55:00|7302.4|7301.4|7299.2|7298.2|7304.2|7303.2|7295.9|7294.9|1418
1667833200000|2022-11-07 15:00:00|7298.9|7297.9|7305.7|7304.7|7306.9|7305.9|7297.2|7296.2|1135
1667833500000|2022-11-07 15:05:00|7305.9|7304.9|7304.9|7303.9|7307.7|7306.7|7302.2|7301.2|1017
1667833800000|2022-11-07 15:10:00|7305.3|7304.3|7308.3|7307.3|7309.3|7308.3|7300.6|7299.6|815
1667834100000|2022-11-07 15:15:00|7308.1|7307.1|7306.3|7305.3|7312.1|7311.1|7304.6|7303.6|948
1667834400000|2022-11-07 15:20:00|7306.1|7305.1|7300.8|7299.8|7306.1|7305.1|7297.3|7296.3|773
1667834700000|2022-11-07 15:25:00|7301.1|7300.1|7295.6|7294.6|7301.1|7300.1|7292.1|7291.1|898
1667835000000|2022-11-07 15:30:00|7296.1|7295.1|7295.6|7294.6|7300.6|7299.6|7293.1|7292.1|919
1667835300000|2022-11-07 15:35:00|7295.1|7294.1|7295.1|7294.1|7298.1|7297.1|7290.6|7289.6|893
1667835600000|2022-11-07 15:40:00|7295.6|7294.6|7298.3|7297.3|7300.6|7299.6|7293.6|7292.6|972
1667835900000|2022-11-07 15:45:00|7298.1|7297.1|7300.6|7299.6|7303.1|7302.1|7296.1|7295.1|844
1667836200000|2022-11-07 15:50:00|7300.3|7299.3|7300.1|7299.1|7303.6|7302.6|7298.1|7297.1|915
1667836500000|2022-11-07 15:55:00|7299.6|7298.6|7295.6|7294.6|7300.1|7299.1|7295.1|7294.1|818
1667836800000|2022-11-07 16:00:00|7295.8|7294.8|7299.6|7298.6|7301.3|7300.3|7291.6|7290.6|900
1667837100000|2022-11-07 16:05:00|7299.8|7298.8|7298.3|7297.3|7301.3|7300.3|7291.6|7290.6|772
1667837400000|2022-11-07 16:10:00|7298.1|7297.1|7298.3|7297.3|7298.8|7297.8|7295.1|7294.1|804
1667837700000|2022-11-07 16:15:00|7298.6|7297.6|7297.6|7296.6|7301.8|7300.8|7297.3|7296.3|810
1667838000000|2022-11-07 16:20:00|7297.8|7296.8|7301.1|7300.1|7303.3|7302.3|7297.1|7296.1|1556
1667838300000|2022-11-07 16:25:00|7300.6|7299.6|7303.8|7301.8|7305.3|7304.3|7297.1|7296.1|2710
1667838600000|2022-11-07 16:30:00|7304.1|7302.1|7300.6|7298.6|7310.3|7308.3|7298.1|7296.1|4529
1667838900000|2022-11-07 16:35:00|7301.1|7299.1|7300.1|7298.1|7302.8|7300.8|7297.6|7295.6|1436
1667839200000|2022-11-07 16:40:00|7299.8|7297.8|7290.3|7288.3|7300.6|7298.6|7287.6|7285.6|614
1667839500000|2022-11-07 16:45:00|7290.1|7288.1|7294.8|7292.8|7296.1|7294.1|7289.1|7287.1|755
1667839800000|2022-11-07 16:50:00|7295.1|7293.1|7293.3|7291.3|7295.1|7293.1|7291.6|7289.6|257
1667840100000|2022-11-07 16:55:00|7293.1|7291.1|7290.6|7288.6|7295.3|7293.3|7290.6|7288.6|418
1667840400000|2022-11-07 17:00:00|7290.8|7288.8|7287.1|7285.1|7291.1|7289.1|7285.8|7283.8|367
1667840700000|2022-11-07 17:05:00|7286.6|7284.6|7289.3|7287.3|7290.6|7288.6|7285.3|7283.3|526
1667841000000|2022-11-07 17:10:00|7289.1|7287.1|7287.6|7285.6|7291.1|7289.1|7287.3|7285.3|320
1667841300000|2022-11-07 17:15:00|7287.3|7285.3|7284.8|7282.8|7287.6|7285.6|7284.1|7282.1|168
1667841600000|2022-11-07 17:20:00|7285.1|7283.1|7283.1|7281.1|7285.1|7283.1|7281.6|7279.6|329
1667841900000|2022-11-07 17:25:00|7282.8|7280.8|7282.3|7280.3|7283.8|7281.8|7281.1|7279.1|210
1667842200000|2022-11-07 17:30:00|7282.6|7280.6|7281.6|7279.6|7284.1|7282.1|7281.1|7279.1|202
1667842500000|2022-11-07 17:35:00|7282.1|7280.1|7278.6|7276.6|7282.1|7280.1|7276.8|7274.8|133
1667842800000|2022-11-07 17:40:00|7278.3|7276.3|7280.6|7278.6|7281.6|7279.6|7277.6|7275.6|140
1667843100000|2022-11-07 17:45:00|7280.3|7278.3|7277.8|7275.8|7282.6|7280.6|7277.3|7275.3|88
1667843400000|2022-11-07 17:50:00|7277.6|7275.6|7275.6|7273.6|7278.1|7276.1|7275.6|7273.6|130
1667843700000|2022-11-07 17:55:00|7275.3|7273.3|7275.1|7273.1|7276.1|7274.1|7273.8|7271.8|199
1667844000000|2022-11-07 18:00:00|7275.3|7273.3|7279.1|7277.1|7279.8|7277.8|7275.1|7273.1|120
1667844300000|2022-11-07 18:05:00|7278.8|7276.8|7282.3|7280.3|7282.8|7280.8|7278.8|7276.8|117
1667844600000|2022-11-07 18:10:00|7282.6|7280.6|7279.3|7277.3|7283.1|7281.1|7279.3|7277.3|130
1667844900000|2022-11-07 18:15:00|7279.6|7277.6|7278.8|7276.8|7280.3|7278.3|7276.1|7274.1|84
1667845200000|2022-11-07 18:20:00|7278.6|7276.6|7277.8|7275.8|7279.8|7277.8|7277.3|7275.3|42
1667845500000|2022-11-07 18:25:00|7278.1|7276.1|7275.3|7273.3|7278.6|7276.6|7272.6|7270.6|209
1667845800000|2022-11-07 18:30:00|7275.6|7273.6|7273.1|7271.1|7276.1|7274.1|7272.1|7270.1|251
1667846100000|2022-11-07 18:35:00|7272.8|7270.8|7273.1|7271.1|7273.6|7271.6|7270.6|7268.6|177
1667846400000|2022-11-07 18:40:00|7272.8|7270.8|7273.3|7271.3|7273.6|7271.6|7272.1|7270.1|65
1667846700000|2022-11-07 18:45:00|7273.6|7271.6|7274.1|7272.1|7275.1|7273.1|7272.6|7270.6|69
1667847000000|2022-11-07 18:50:00|7274.3|7272.3|7276.1|7274.1|7276.6|7274.6|7274.1|7272.1|52
1667847300000|2022-11-07 18:55:00|7276.3|7274.3|7279.1|7277.1|7279.3|7277.3|7275.8|7273.8|85
1667847600000|2022-11-07 19:00:00|7279.3|7277.3|7280.3|7278.3|7281.3|7279.3|7279.3|7277.3|101
1667847900000|2022-11-07 19:05:00|7280.6|7278.6|7278.3|7276.3|7280.6|7278.6|7276.8|7274.8|68
1667848200000|2022-11-07 19:10:00|7278.1|7276.1|7281.3|7279.3|7281.6|7279.6|7278.1|7276.1|76
1667848500000|2022-11-07 19:15:00|7281.6|7279.6|7284.1|7282.1|7284.1|7282.1|7281.3|7279.3|156
1667848800000|2022-11-07 19:20:00|7284.3|7282.3|7285.1|7283.1|7285.1|7283.1|7282.6|7280.6|131
1667849100000|2022-11-07 19:25:00|7284.8|7282.8|7283.1|7281.1|7285.1|7283.1|7281.8|7279.8|123
1667849400000|2022-11-07 19:30:00|7282.8|7280.8|7286.6|7284.6|7287.1|7285.1|7282.8|7280.8|165
1667849700000|2022-11-07 19:35:00|7286.8|7284.8|7289.1|7287.1|7289.1|7287.1|7286.3|7284.3|68
1667850000000|2022-11-07 19:40:00|7288.8|7286.8|7287.1|7285.1|7289.3|7287.3|7285.6|7283.6|74
1667850300000|2022-11-07 19:45:00|7287.3|7285.3|7284.6|7282.6|7288.3|7286.3|7284.3|7282.3|140
1667850600000|2022-11-07 19:50:00|7284.1|7282.1|7282.6|7280.6|7285.3|7283.3|7282.1|7280.1|142
1667850900000|2022-11-07 19:55:00|7282.8|7280.8|7281.3|7279.3|7283.6|7281.6|7279.8|7277.8|191
1667851200000|2022-11-07 20:00:00|7281.6|7279.6|7281.6|7279.6|7283.1|7281.1|7281.3|7279.3|133
1667851500000|2022-11-07 20:05:00|7282.1|7280.1|7280.8|7278.8|7282.6|7280.6|7279.1|7277.1|85
1667851800000|2022-11-07 20:10:00|7281.1|7279.1|7282.6|7280.6|7282.6|7280.6|7280.1|7278.1|155
1667852100000|2022-11-07 20:15:00|7283.1|7281.1|7286.8|7284.8|7286.8|7284.8|7282.1|7280.1|175
1667852400000|2022-11-07 20:20:00|7286.6|7284.6|7288.1|7286.1|7289.1|7287.1|7284.6|7282.6|145
1667852700000|2022-11-07 20:25:00|7287.8|7285.8|7283.8|7281.8|7287.8|7285.8|7282.8|7280.8|76
1667853000000|2022-11-07 20:30:00|7284.3|7282.3|7286.8|7284.8|7288.1|7286.1|7283.6|7281.6|85
1667853300000|2022-11-07 20:35:00|7286.6|7284.6|7283.6|7281.6|7287.3|7285.3|7282.1|7280.1|133
1667853600000|2022-11-07 20:40:00|7283.3|7281.3|7274.6|7272.6|7283.6|7281.6|7273.6|7271.6|1079
1667853900000|2022-11-07 20:45:00|7274.8|7272.8|7269.3|7267.3|7275.1|7273.1|7268.3|7266.3|1078
1667854200000|2022-11-07 20:50:00|7269.6|7267.6|7260.8|7258.8|7271.1|7269.1|7257.8|7255.8|1360
1667854500000|2022-11-07 20:55:00|7261.3|7259.3|7268.2|7264.2|7269.1|7267.1|7257.1|7255.1|1646
1667854800000|2022-11-07 21:00:00|7269|7265|7269|7265|7269.9|7265.9|7264.1|7260.1|0
1667855100000|2022-11-07 21:05:00|7268.9|7264.9|7269.1|7265.1|7270|7266|7268.1|7264.1|0
1667855400000|2022-11-07 21:10:00|7269|7265|7269.5|7265.5|7271.2|7267.2|7268.8|7264.8|0
1667855700000|2022-11-07 21:15:00|7269.6|7265.6|7270.5|7266.5|7271|7267|7269.5|7265.5|0
1667856000000|2022-11-07 21:20:00|7270.6|7266.6|7271.3|7267.3|7271.3|7267.3|7270.5|7266.5|0
1667856300000|2022-11-07 21:25:00|7271.2|7267.2|7269|7265|7271.6|7267.6|7269|7265|0
1667856600000|2022-11-07 21:30:00|7269.2|7265.2|7268|7264|7269.6|7265.6|7267.7|7263.7|0
1667856900000|2022-11-07 21:35:00|7267.9|7263.9|7266.9|7262.9|7268|7264|7266.5|7262.5|0
1667857200000|2022-11-07 21:40:00|7267|7263|7268.8|7264.8|7269.1|7265.1|7266|7262|0
1667857500000|2022-11-07 21:45:00|7268.7|7264.7|7265.8|7261.8|7269.1|7265.1|7265.8|7261.8|0
1667857800000|2022-11-07 21:50:00|7265.9|7261.9|7267.7|7263.7|7268.5|7264.5|7265.9|7261.9|0
1667858100000|2022-11-07 21:55:00|7267.8|7263.8|7269.3|7265.3|7269.9|7265.9|7267.7|7263.7|0
1667858400000|2022-11-07 22:00:00|7269.2|7265.2|7268.6|7264.6|7269.2|7265.2|7268.2|7264.2|0
1667858700000|2022-11-07 22:05:00|7268.5|7264.5|7269|7265|7269|7265|7268.4|7264.4|0
1667859000000|2022-11-07 22:10:00|7268.9|7264.9|7269.5|7265.5|7269.5|7265.5|7268.4|7264.4|0
1667859300000|2022-11-07 22:15:00|7269.6|7265.6|7269.5|7265.5|7270|7266|7269.2|7265.2|0
1667859600000|2022-11-07 22:20:00|7269.4|7265.4|7269.5|7265.5|7269.5|7265.5|7269.2|7265.2|0
1667859900000|2022-11-07 22:25:00|7269.8|7265.8|7269.9|7265.9|7269.9|7265.9|7269.8|7265.8|0
1667860200000|2022-11-07 22:30:00|7270|7266|7269.9|7265.9|7270.1|7266.1|7269.9|7265.9|0
1667860500000|2022-11-07 22:35:00|7270|7266|7269.9|7265.9|7270.1|7266.1|7269.9|7265.9|0
1667860800000|2022-11-07 22:40:00|7270|7266|7269.6|7265.6|7270|7266|7269.6|7265.6|0
1667861100000|2022-11-07 22:45:00|7269.7|7265.7|7269.8|7265.8|7270|7266|7269.7|7265.7|0
1667861400000|2022-11-07 22:50:00|7269.7|7265.7|7269.3|7265.3|7269.9|7265.9|7269.3|7265.3|0
1667861700000|2022-11-07 22:55:00|7269.1|7265.1|7268.4|7264.4|7269.1|7265.1|7267.4|7263.4|0
1667862000000|2022-11-07 23:00:00|7268.2|7264.2|7266.7|7262.7|7268.4|7264.4|7263.5|7259.5|0
1667862300000|2022-11-07 23:05:00|7266.6|7262.6|7268.7|7264.7|7268.7|7264.7|7265.8|7261.8|0
1667862600000|2022-11-07 23:10:00|7268.5|7264.5|7270.9|7266.9|7271.8|7267.8|7268.2|7264.2|0
1667862900000|2022-11-07 23:15:00|7271|7267|7270.3|7266.3|7272.1|7268.1|7269.7|7265.7|0
1667863200000|2022-11-07 23:20:00|7270.2|7266.2|7268.9|7264.9|7270.5|7266.5|7268.9|7264.9|0
1667863500000|2022-11-07 23:25:00|7268.8|7264.8|7268.7|7264.7|7270|7266|7268.6|7264.6|0
1667863800000|2022-11-07 23:30:00|7268.6|7264.6|7266.3|7262.3|7269|7265|7266.3|7262.3|0
1667864100000|2022-11-07 23:35:00|7266.4|7262.4|7268.9|7264.9|7268.9|7264.9|7266.3|7262.3|0
1667864400000|2022-11-07 23:40:00|7269|7265|7269.9|7265.9|7270.2|7266.2|7268|7264|0
1667864700000|2022-11-07 23:45:00|7270|7266|7271.4|7267.4|7271.4|7267.4|7269|7265|0
1667865000000|2022-11-07 23:50:00|7271.5|7267.5|7271.7|7267.7|7272.3|7268.3|7269.9|7265.9|0
1667865300000|2022-11-07 23:55:00|7271.8|7267.8|7272.7|7268.7|7272.9|7268.9|7271.5|7267.5|0
1667865600000|2022-11-08 00:00:00|7272.6|7268.6|7273.2|7269.2|7273.3|7269.3|7271.8|7267.8|0
1667865900000|2022-11-08 00:05:00|7273.1|7269.1|7272.2|7268.2|7273.1|7269.1|7271.9|7267.9|0
1667866200000|2022-11-08 00:10:00|7272.3|7268.3|7273|7269|7273|7269|7271.6|7267.6|0
1667866500000|2022-11-08 00:15:00|7273.2|7269.2|7273.9|7269.9|7276.5|7272.5|7273.2|7269.2|0
1667866800000|2022-11-08 00:20:00|7273.8|7269.8|7277.1|7273.1|7277.1|7273.1|7273.8|7269.8|0
1667867100000|2022-11-08 00:25:00|7277|7273|7279.3|7275.3|7279.4|7275.4|7276.5|7272.5|0
1667867400000|2022-11-08 00:30:00|7279.4|7275.4|7286.5|7282.5|7287.6|7283.6|7279.4|7275.4|0
1667867700000|2022-11-08 00:35:00|7286.6|7282.6|7287.3|7283.3|7288.6|7284.6|7285.7|7281.7|0
1667868000000|2022-11-08 00:40:00|7287.2|7283.2|7289.7|7285.7|7289.9|7285.9|7287.2|7283.2|0
1667868300000|2022-11-08 00:45:00|7289.8|7285.8|7285.4|7281.4|7289.8|7285.8|7285.3|7281.3|0
1667868600000|2022-11-08 00:50:00|7285.3|7281.3|7285.3|7281.3|7285.5|7281.5|7284.1|7280.1|0
1667868900000|2022-11-08 00:55:00|7285.2|7281.2|7286.4|7282.4|7286.8|7282.8|7284.1|7280.1|0
1667869200000|2022-11-08 01:00:00|7286.3|7282.3|7274.1|7271.1|7286.3|7282.3|7272.3|7269.3|167
1667869500000|2022-11-08 01:05:00|7273.8|7270.8|7277.8|7274.8|7279.6|7276.6|7273.8|7270.8|100
1667869800000|2022-11-08 01:10:00|7278.1|7275.1|7279.6|7276.6|7279.6|7276.6|7276.8|7273.8|32
1667870100000|2022-11-08 01:15:00|7279.1|7276.1|7281.3|7278.3|7281.6|7278.6|7278.3|7275.3|44
1667870400000|2022-11-08 01:20:00|7281.1|7278.1|7280.1|7277.1|7285.1|7282.1|7279.6|7276.6|53
1667870700000|2022-11-08 01:25:00|7280.3|7277.3|7280.1|7277.1|7282.8|7279.8|7279.6|7276.6|50
1667871000000|2022-11-08 01:30:00|7280.8|7277.8|7279.1|7276.1|7283.1|7280.1|7277.8|7274.8|29
1667871300000|2022-11-08 01:35:00|7279.3|7276.3|7279.3|7276.3|7283.6|7280.6|7279.1|7276.1|29
1667871600000|2022-11-08 01:40:00|7279.8|7276.8|7278.8|7275.8|7280.8|7277.8|7278.3|7275.3|30
1667871900000|2022-11-08 01:45:00|7279.1|7276.1|7278.6|7275.6|7281.1|7278.1|7278.3|7275.3|28
1667872200000|2022-11-08 01:50:00|7278.8|7275.8|7278.8|7275.8|7280.8|7277.8|7276.3|7273.3|33
1667872500000|2022-11-08 01:55:00|7278.6|7275.6|7280.8|7277.8|7281.6|7278.6|7278.6|7275.6|34
1667872800000|2022-11-08 02:00:00|7280.6|7277.6|7277.1|7274.1|7282.1|7279.1|7276.8|7273.8|19
1667873100000|2022-11-08 02:05:00|7276.8|7273.8|7274.1|7271.1|7277.3|7274.3|7274.1|7271.1|18
1667873400000|2022-11-08 02:10:00|7273.8|7270.8|7274.8|7271.8|7276.3|7273.3|7272.6|7269.6|13
1667873700000|2022-11-08 02:15:00|7275.3|7272.3|7276.8|7273.8|7277.6|7274.6|7275.3|7272.3|10
1667874000000|2022-11-08 02:20:00|7276.6|7273.6|7277.3|7274.3|7278.1|7275.1|7276.3|7273.3|15
1667874300000|2022-11-08 02:25:00|7277.6|7274.6|7277.3|7274.3|7278.1|7275.1|7276.3|7273.3|14
1667874600000|2022-11-08 02:30:00|7277.1|7274.1|7277.3|7274.3|7278.8|7275.8|7276.6|7273.6|19
1667874900000|2022-11-08 02:35:00|7277.1|7274.1|7277.3|7274.3|7278.6|7275.6|7276.6|7273.6|23
1667875200000|2022-11-08 02:40:00|7278.1|7275.1|7277.8|7274.8|7278.8|7275.8|7277.1|7274.1|33
1667875500000|2022-11-08 02:45:00|7277.6|7274.6|7274.3|7271.3|7278.1|7275.1|7274.3|7271.3|41
1667875800000|2022-11-08 02:50:00|7275.1|7272.1|7274.8|7271.8|7275.6|7272.6|7273.8|7270.8|47
1667876100000|2022-11-08 02:55:00|7275.1|7272.1|7273.3|7270.3|7275.6|7272.6|7273.3|7270.3|11
1667876400000|2022-11-08 03:00:00|7273.6|7270.6|7275.3|7272.3|7275.6|7272.6|7273.6|7270.6|9
1667876700000|2022-11-08 03:05:00|7275.6|7272.6|7277.6|7274.6|7277.6|7274.6|7274.6|7271.6|25
1667877000000|2022-11-08 03:10:00|7276.8|7273.8|7276.1|7273.1|7276.8|7273.8|7275.3|7272.3|24
1667877300000|2022-11-08 03:15:00|7275.8|7272.8|7275.3|7272.3|7276.6|7273.6|7275.3|7272.3|2
1667877600000|2022-11-08 03:20:00|7275.1|7272.1|7274.8|7271.8|7275.8|7272.8|7273.8|7270.8|11
1667877900000|2022-11-08 03:25:00|7275.3|7272.3|7276.3|7273.3|7276.3|7273.3|7274.8|7271.8|13
1667878200000|2022-11-08 03:30:00|7276.6|7273.6|7275.3|7272.3|7277.1|7274.1|7275.3|7272.3|30
1667878500000|2022-11-08 03:35:00|7275.8|7272.8|7277.3|7274.3|7277.6|7274.6|7275.6|7272.6|21
1667878800000|2022-11-08 03:40:00|7277.1|7274.1|7276.8|7273.8|7277.3|7274.3|7276.3|7273.3|15
1667879100000|2022-11-08 03:45:00|7277.1|7274.1|7275.6|7272.6|7277.1|7274.1|7275.6|7272.6|6
1667879400000|2022-11-08 03:50:00|7276.3|7273.3|7277.3|7274.3|7277.3|7274.3|7275.1|7272.1|11
1667879700000|2022-11-08 03:55:00|7277.1|7274.1|7275.6|7272.6|7277.8|7274.8|7275.6|7272.6|8
1667880000000|2022-11-08 04:00:00|7275.8|7272.8|7276.6|7273.6|7277.6|7274.6|7275.8|7272.8|38
1667880300000|2022-11-08 04:05:00|7276.3|7273.3|7274.8|7271.8|7276.3|7273.3|7274.3|7271.3|7
1667880600000|2022-11-08 04:10:00|7274.3|7271.3|7274.1|7271.1|7275.3|7272.3|7274.1|7271.1|3
1667880900000|2022-11-08 04:15:00|7274.3|7271.3|7272.3|7269.3|7274.8|7271.8|7272.3|7269.3|22
1667881200000|2022-11-08 04:20:00|7272.1|7269.1|7271.8|7268.8|7272.8|7269.8|7271.6|7268.6|10
1667881500000|2022-11-08 04:25:00|7272.1|7269.1|7272.1|7269.1|7272.3|7269.3|7271.3|7268.3|8
1667881800000|2022-11-08 04:30:00|7272.3|7269.3|7271.3|7268.3|7272.3|7269.3|7271.3|7268.3|4
1667882100000|2022-11-08 04:35:00|7271.6|7268.6|7271.3|7268.3|7272.1|7269.1|7270.8|7267.8|11
1667882400000|2022-11-08 04:40:00|7271.1|7268.1|7268.8|7265.8|7271.1|7268.1|7268.8|7265.8|12
1667882700000|2022-11-08 04:45:00|7269.1|7266.1|7270.8|7267.8|7270.8|7267.8|7268.8|7265.8|14
1667883000000|2022-11-08 04:50:00|7271.1|7268.1|7270.6|7267.6|7271.8|7268.8|7269.8|7266.8|8
1667883300000|2022-11-08 04:55:00|7271.1|7268.1|7270.6|7267.6|7271.3|7268.3|7270.1|7267.1|7
1667883600000|2022-11-08 05:00:00|7271.1|7268.1|7269.1|7266.1|7271.3|7268.3|7268.3|7265.3|5
1667883900000|2022-11-08 05:05:00|7269.3|7266.3|7265.6|7262.6|7270.1|7267.1|7265.6|7262.6|11
1667884200000|2022-11-08 05:10:00|7265.3|7262.3|7264.1|7261.1|7266.6|7263.6|7263.8|7260.8|15
1667884500000|2022-11-08 05:15:00|7264.3|7261.3|7264.3|7261.3|7264.6|7261.6|7262.8|7259.8|13
1667884800000|2022-11-08 05:20:00|7264.6|7261.6|7264.6|7261.6|7265.1|7262.1|7263.1|7260.1|29
1667885100000|2022-11-08 05:25:00|7264.3|7261.3|7263.8|7260.8|7264.6|7261.6|7262.8|7259.8|27
1667885400000|2022-11-08 05:30:00|7264.1|7261.1|7264.8|7261.8|7265.8|7262.8|7263.1|7260.1|27
1667885700000|2022-11-08 05:35:00|7264.3|7261.3|7262.8|7259.8|7264.3|7261.3|7262.3|7259.3|18
1667886000000|2022-11-08 05:40:00|7262.6|7259.6|7263.3|7260.3|7263.6|7260.6|7261.1|7258.1|27
1667886300000|2022-11-08 05:45:00|7263.6|7260.6|7265.8|7262.8|7266.6|7263.6|7263.3|7260.3|24
1667886600000|2022-11-08 05:50:00|7266.1|7263.1|7266.8|7263.8|7266.8|7263.8|7265.1|7262.1|24
1667886900000|2022-11-08 05:55:00|7266.3|7263.3|7264.3|7261.3|7266.8|7263.8|7263.8|7260.8|15
1667887200000|2022-11-08 06:00:00|7264.6|7261.6|7266.6|7263.6|7267.3|7264.3|7264.6|7261.6|28
1667887500000|2022-11-08 06:05:00|7266.3|7263.3|7268.3|7265.3|7268.6|7265.6|7266.1|7263.1|29
1667887800000|2022-11-08 06:10:00|7268.6|7265.6|7269.8|7266.8|7270.1|7267.1|7267.1|7264.1|79
1667888100000|2022-11-08 06:15:00|7269.6|7266.6|7269.3|7266.3|7269.6|7266.6|7266.8|7263.8|41
1667888400000|2022-11-08 06:20:00|7269.8|7266.8|7271.3|7268.3|7272.1|7269.1|7269.8|7266.8|57
1667888700000|2022-11-08 06:25:00|7271.1|7268.1|7271.1|7268.1|7272.1|7269.1|7270.3|7267.3|30
1667889000000|2022-11-08 06:30:00|7270.6|7267.6|7273.8|7270.8|7274.1|7271.1|7270.6|7267.6|64
1667889300000|2022-11-08 06:35:00|7274.1|7271.1|7275.1|7272.1|7275.3|7272.3|7272.8|7269.8|89
1667889600000|2022-11-08 06:40:00|7274.8|7271.8|7275.8|7272.8|7276.3|7273.3|7274.3|7271.3|42
1667889900000|2022-11-08 06:45:00|7276.1|7273.1|7277.3|7274.3|7277.3|7274.3|7275.6|7272.6|43
1667890200000|2022-11-08 06:50:00|7277.1|7274.1|7275.3|7272.3|7277.6|7274.6|7273.8|7270.8|88
1667890500000|2022-11-08 06:55:00|7274.6|7271.6|7275.3|7272.3|7276.1|7273.1|7274.3|7271.3|65
1667890800000|2022-11-08 07:00:00|7275.1|7272.1|7272.6|7270.6|7275.3|7273.3|7269.8|7267.8|183
1667891100000|2022-11-08 07:05:00|7272.8|7270.8|7271.1|7269.1|7274.6|7272.6|7269.6|7267.6|162
1667891400000|2022-11-08 07:10:00|7270.6|7268.6|7268.8|7266.8|7270.8|7268.8|7267.3|7265.3|165
1667891700000|2022-11-08 07:15:00|7268.6|7266.6|7264.1|7262.1|7268.6|7266.6|7263.6|7261.6|244
1667892000000|2022-11-08 07:20:00|7263.8|7261.8|7264.3|7262.3|7264.3|7262.3|7262.3|7260.3|195
1667892300000|2022-11-08 07:25:00|7264.1|7262.1|7263.6|7261.6|7264.6|7262.6|7262.3|7260.3|125
1667892600000|2022-11-08 07:30:00|7263.3|7261.3|7260.8|7258.8|7263.6|7261.6|7259.6|7257.6|358
1667892900000|2022-11-08 07:35:00|7261.1|7259.1|7259.1|7257.1|7262.1|7260.1|7258.1|7256.1|210
1667893200000|2022-11-08 07:40:00|7259.6|7257.6|7259.8|7257.8|7260.3|7258.3|7256.1|7254.1|221
1667893500000|2022-11-08 07:45:00|7260.1|7258.1|7264.3|7262.3|7264.6|7262.6|7259.3|7257.3|236
1667893800000|2022-11-08 07:50:00|7264.1|7262.1|7260.6|7258.6|7264.1|7262.1|7257.6|7255.6|241
1667894100000|2022-11-08 07:55:00|7260.8|7258.8|7270.6|7268.6|7271.3|7269.3|7259.8|7257.8|601
1667894400000|2022-11-08 08:00:00|7270.1|7269.1|7244.1|7243.1|7271.8|7270.8|7243.3|7242.3|3976
1667894700000|2022-11-08 08:05:00|7243.8|7242.8|7259.3|7258.3|7262.1|7261.1|7242.6|7241.6|1876
1667895000000|2022-11-08 08:10:00|7258.8|7257.8|7262.1|7261.1|7262.8|7261.8|7255.8|7254.8|1217
1667895300000|2022-11-08 08:15:00|7262.3|7261.3|7258.1|7257.1|7265.3|7264.3|7252.3|7251.3|1242
1667895600000|2022-11-08 08:20:00|7257.8|7256.8|7265.8|7264.8|7270.6|7269.6|7256.6|7255.6|858
1667895900000|2022-11-08 08:25:00|7265.6|7264.6|7264.6|7263.6|7267.8|7266.8|7263.3|7262.3|573
1667896200000|2022-11-08 08:30:00|7264.3|7263.3|7267.6|7266.6|7272.6|7271.6|7262.1|7261.1|767
1667896500000|2022-11-08 08:35:00|7267.3|7266.3|7277.3|7276.3|7277.6|7276.6|7263.3|7262.3|635
1667896800000|2022-11-08 08:40:00|7277.4|7276.4|7271.2|7270.2|7277.4|7276.4|7267.9|7266.9|558
1667897100000|2022-11-08 08:45:00|7270.9|7269.9|7267.7|7266.7|7274.7|7273.7|7267.2|7266.2|490
1667897400000|2022-11-08 08:50:00|7267.9|7266.9|7264.9|7263.9|7269.9|7268.9|7261.2|7260.2|426
1667897700000|2022-11-08 08:55:00|7265.2|7264.2|7268.9|7267.9|7270.2|7269.2|7263.4|7262.4|482
1667898000000|2022-11-08 09:00:00|7269.2|7268.2|7267.7|7266.7|7269.4|7268.4|7262.4|7261.4|351
1667898300000|2022-11-08 09:05:00|7267.4|7266.4|7272.4|7271.4|7275.2|7274.2|7266.2|7265.2|365
1667898600000|2022-11-08 09:10:00|7272.2|7271.2|7271.9|7270.9|7276.2|7275.2|7271.7|7270.7|306
1667898900000|2022-11-08 09:15:00|7271.7|7270.7|7271.2|7270.2|7272.7|7271.7|7268.2|7267.2|303
1667899200000|2022-11-08 09:20:00|7271.4|7270.4|7277.2|7276.2|7278.7|7277.7|7271.4|7270.4|326
1667899500000|2022-11-08 09:25:00|7276.9|7275.9|7278.9|7277.9|7280.2|7279.2|7276.2|7275.2|317
1667899800000|2022-11-08 09:30:00|7279.2|7278.2|7283.4|7282.4|7283.9|7282.9|7276.9|7275.9|352
1667900100000|2022-11-08 09:35:00|7283.2|7282.2|7286.2|7285.2|7286.9|7285.9|7280.9|7279.9|302
1667900400000|2022-11-08 09:40:00|7285.4|7284.4|7281.7|7280.7|7285.7|7284.7|7278.9|7277.9|323
1667900700000|2022-11-08 09:45:00|7281.9|7280.9|7281.4|7280.4|7284.4|7283.4|7280.9|7279.9|223
1667901000000|2022-11-08 09:50:00|7281.7|7280.7|7285.2|7284.2|7285.7|7284.7|7280.9|7279.9|183
1667901300000|2022-11-08 09:55:00|7284.7|7283.7|7288.4|7287.4|7288.7|7287.7|7282.9|7281.9|296
1667901600000|2022-11-08 10:00:00|7288.2|7287.2|7289.4|7288.4|7289.7|7288.7|7285.2|7284.2|308
1667901900000|2022-11-08 10:05:00|7289.7|7288.7|7287.4|7286.4|7292.2|7291.2|7287.2|7286.2|303
1667902200000|2022-11-08 10:10:00|7287.9|7286.9|7291.9|7290.9|7291.9|7290.9|7287.4|7286.4|165
1667902500000|2022-11-08 10:15:00|7292.2|7291.2|7286.2|7285.2|7292.4|7291.4|7285.7|7284.7|267
1667902800000|2022-11-08 10:20:00|7285.9|7284.9|7282.9|7281.9|7286.2|7285.2|7282.4|7281.4|348
1667903100000|2022-11-08 10:25:00|7282.7|7281.7|7283.2|7282.2|7283.7|7282.7|7279.2|7278.2|315
1667903400000|2022-11-08 10:30:00|7283.4|7282.4|7282.2|7281.2|7285.7|7284.7|7281.7|7280.7|318
1667903700000|2022-11-08 10:35:00|7281.7|7280.7|7286.4|7285.4|7288.2|7287.2|7281.7|7280.7|254
1667904000000|2022-11-08 10:40:00|7286.2|7285.2|7283.4|7282.4|7287.2|7286.2|7282.9|7281.9|220
1667904300000|2022-11-08 10:45:00|7283.7|7282.7|7281.7|7280.7|7285.2|7284.2|7281.2|7280.2|424
1667904600000|2022-11-08 10:50:00|7281.9|7280.9|7285.2|7284.2|7285.9|7284.9|7280.9|7279.9|440
1667904900000|2022-11-08 10:55:00|7284.9|7283.9|7282.7|7281.7|7286.2|7285.2|7282.2|7281.2|643
1667905200000|2022-11-08 11:00:00|7282.9|7281.9|7283.2|7282.2|7284.7|7283.7|7281.2|7280.2|381
1667905500000|2022-11-08 11:05:00|7282.9|7281.9|7288.9|7287.9|7289.4|7288.4|7282.4|7281.4|308
1667905800000|2022-11-08 11:10:00|7289.2|7288.2|7290.2|7289.2|7290.7|7289.7|7289.2|7288.2|195
1667906100000|2022-11-08 11:15:00|7290.4|7289.4|7291.4|7290.4|7294.2|7293.2|7289.2|7288.2|252
1667906400000|2022-11-08 11:20:00|7291.7|7290.7|7292.9|7291.9|7293.7|7292.7|7289.9|7288.9|248
1667906700000|2022-11-08 11:25:00|7293.2|7292.2|7295.2|7294.2|7296.2|7295.2|7292.7|7291.7|175
1667907000000|2022-11-08 11:30:00|7294.7|7293.7|7296.9|7295.9|7297.4|7296.4|7293.7|7292.7|182
1667907300000|2022-11-08 11:35:00|7296.7|7295.7|7294.9|7293.9|7298.2|7297.2|7292.2|7291.2|232
1667907600000|2022-11-08 11:40:00|7295.2|7294.2|7295.2|7294.2|7299.2|7298.2|7294.7|7293.7|382
1667907900000|2022-11-08 11:45:00|7295.4|7294.4|7294.7|7293.7|7298.7|7297.7|7294.7|7293.7|273
1667908200000|2022-11-08 11:50:00|7294.9|7293.9|7293.4|7292.4|7297.2|7296.2|7293.2|7292.2|421
1667908500000|2022-11-08 11:55:00|7293.2|7292.2|7293.7|7292.7|7295.2|7294.2|7291.2|7290.2|483
1667908800000|2022-11-08 12:00:00|7293.2|7292.2|7289.7|7288.7|7293.4|7292.4|7288.7|7287.7|361
1667909100000|2022-11-08 12:05:00|7289.9|7288.9|7290.4|7289.4|7291.9|7290.9|7289.2|7288.2|269
1667909400000|2022-11-08 12:10:00|7290.7|7289.7|7290.9|7289.9|7291.2|7290.2|7287.2|7286.2|227
1667909700000|2022-11-08 12:15:00|7290.7|7289.7|7284.2|7283.2|7290.7|7289.7|7281.7|7280.7|480
1667910000000|2022-11-08 12:20:00|7283.9|7282.9|7287.2|7286.2|7287.7|7286.7|7283.9|7282.9|172
1667910300000|2022-11-08 12:25:00|7287.4|7286.4|7286.4|7285.4|7288.4|7287.4|7285.9|7284.9|170
1667910600000|2022-11-08 12:30:00|7286.7|7285.7|7288.4|7287.4|7289.9|7288.9|7285.9|7284.9|203
1667910900000|2022-11-08 12:35:00|7288.2|7287.2|7289.4|7288.4|7290.7|7289.7|7287.2|7286.2|260
1667911200000|2022-11-08 12:40:00|7290.2|7289.2|7292|7291|7293|7292|7289.5|7288.5|174
1667911500000|2022-11-08 12:45:00|7292.2|7291.2|7293|7292|7293.7|7292.7|7290|7289|338
1667911800000|2022-11-08 12:50:00|7293.2|7292.2|7290.7|7289.7|7293.2|7292.2|7288|7287|236
1667912100000|2022-11-08 12:55:00|7290.5|7289.5|7297|7296|7297|7296|7290.5|7289.5|405
1667912400000|2022-11-08 13:00:00|7296.7|7295.7|7299.2|7298.2|7301|7300|7296.5|7295.5|575
1667912700000|2022-11-08 13:05:00|7299|7298|7299.5|7298.5|7301|7300|7296.5|7295.5|554
1667913000000|2022-11-08 13:10:00|7299.7|7298.7|7302.5|7301.5|7303.5|7302.5|7297.5|7296.5|526
1667913300000|2022-11-08 13:15:00|7302.2|7301.2|7302|7301|7306|7305|7300.7|7299.7|479
1667913600000|2022-11-08 13:20:00|7302.2|7301.2|7304|7303|7305.5|7304.5|7302.2|7301.2|468
1667913900000|2022-11-08 13:25:00|7303.5|7302.5|7307.7|7306.7|7308|7307|7302.5|7301.5|400
1667914200000|2022-11-08 13:30:00|7308|7307|7307|7306|7308|7307|7304.2|7303.2|248
1667914500000|2022-11-08 13:35:00|7306.7|7305.7|7309.5|7308.5|7310.7|7309.7|7306|7305|356
1667914800000|2022-11-08 13:40:00|7309.2|7308.2|7309.7|7308.7|7310.7|7309.7|7307|7306|526
1667915100000|2022-11-08 13:45:00|7310|7309|7307|7306|7310|7309|7305.5|7304.5|296
1667915400000|2022-11-08 13:50:00|7307.5|7306.5|7305|7304|7308|7307|7305|7304|388
1667915700000|2022-11-08 13:55:00|7304.5|7303.5|7301.5|7300.5|7305|7304|7301.2|7300.2|742
1667916000000|2022-11-08 14:00:00|7301.2|7300.2|7306|7305|7309|7308|7301.2|7300.2|712
1667916300000|2022-11-08 14:05:00|7306.2|7305.2|7306.7|7305.7|7307.5|7306.5|7305|7304|471
1667916600000|2022-11-08 14:10:00|7306.5|7305.5|7307.7|7306.7|7309|7308|7306|7305|566
1667916900000|2022-11-08 14:15:00|7307.5|7306.5|7308.5|7307.5|7309|7308|7304.5|7303.5|582
1667917200000|2022-11-08 14:20:00|7308.2|7307.2|7307.7|7306.7|7312|7311|7304.5|7303.5|754
1667917500000|2022-11-08 14:25:00|7307.5|7306.5|7302.2|7301.2|7307.5|7306.5|7302.2|7301.2|655
1667917800000|2022-11-08 14:30:00|7302.5|7301.5|7300.5|7299.5|7303.2|7302.2|7296|7295|1628
1667918100000|2022-11-08 14:35:00|7300.2|7299.2|7295|7294|7300.5|7299.5|7291.5|7290.5|896
1667918400000|2022-11-08 14:40:00|7294.7|7293.7|7292.5|7291.5|7297|7296|7292|7291|912
1667918700000|2022-11-08 14:45:00|7292.7|7291.7|7289|7288|7293|7292|7285.7|7284.7|789
1667919000000|2022-11-08 14:50:00|7288.2|7287.2|7296.5|7295.5|7299.5|7298.5|7285.5|7284.5|1042
1667919300000|2022-11-08 14:55:00|7296.7|7295.7|7295|7294|7298.5|7297.5|7293.5|7292.5|792
1667919600000|2022-11-08 15:00:00|7293|7292|7295.7|7294.7|7298|7297|7291|7290|1069
1667919900000|2022-11-08 15:05:00|7296|7295|7298.2|7297.2|7300.5|7299.5|7295.7|7294.7|766
1667920200000|2022-11-08 15:10:00|7298|7297|7296|7295|7298.5|7297.5|7293.5|7292.5|919
1667920500000|2022-11-08 15:15:00|7296.2|7295.2|7299.1|7298.1|7300.1|7299.1|7293.1|7292.1|1077
1667920800000|2022-11-08 15:20:00|7298.6|7297.6|7297.1|7296.1|7300.1|7299.1|7296.6|7295.6|854
1667921100000|2022-11-08 15:25:00|7296.6|7295.6|7301.3|7300.3|7301.3|7300.3|7294.8|7293.8|799
1667921400000|2022-11-08 15:30:00|7301.6|7300.6|7299.8|7298.8|7302.3|7301.3|7297.8|7296.8|470
1667921700000|2022-11-08 15:35:00|7300.1|7299.1|7302.3|7301.3|7303.3|7302.3|7298.6|7297.6|543
1667922000000|2022-11-08 15:40:00|7302.6|7301.6|7303.8|7302.8|7305.6|7304.6|7302.1|7301.1|801
1667922300000|2022-11-08 15:45:00|7303.6|7302.6|7309.6|7308.6|7310.1|7309.1|7303.6|7302.6|701
1667922600000|2022-11-08 15:50:00|7309.3|7308.3|7300.8|7299.8|7309.6|7308.6|7300.6|7299.6|1038
1667922900000|2022-11-08 15:55:00|7301.1|7300.1|7297.6|7296.6|7301.1|7300.1|7296.1|7295.1|693
1667923200000|2022-11-08 16:00:00|7298.1|7297.1|7294.8|7293.8|7299.6|7298.6|7293.3|7292.3|623
1667923500000|2022-11-08 16:05:00|7294.6|7293.6|7297.1|7296.1|7298.1|7297.1|7294.1|7293.1|596
1667923800000|2022-11-08 16:10:00|7297.6|7296.6|7303.3|7302.3|7303.3|7302.3|7297.1|7296.1|709
1667924100000|2022-11-08 16:15:00|7303.6|7302.6|7302.1|7301.1|7304.1|7303.1|7300.6|7299.6|740
1667924400000|2022-11-08 16:20:00|7302.6|7301.6|7309.6|7308.6|7311.8|7310.8|7302.6|7301.6|2011
1667924700000|2022-11-08 16:25:00|7310.1|7309.1|7308.6|7306.6|7315.1|7314.1|7308.6|7306.6|4348
1667925000000|2022-11-08 16:30:00|7307.8|7305.8|7312.1|7310.1|7319.6|7317.6|7307.8|7305.8|6012
1667925300000|2022-11-08 16:35:00|7311.6|7309.6|7313.6|7311.6|7317.1|7315.1|7310.1|7308.1|1990
1667925600000|2022-11-08 16:40:00|7313.3|7311.3|7309.8|7307.8|7314.1|7312.1|7308.1|7306.1|1037
1667925900000|2022-11-08 16:45:00|7309.6|7307.6|7309.3|7307.3|7313.1|7311.1|7309.3|7307.3|497
1667926200000|2022-11-08 16:50:00|7309.6|7307.6|7311.8|7309.8|7312.1|7310.1|7308.6|7306.6|447
1667926500000|2022-11-08 16:55:00|7311.6|7309.6|7311.1|7309.1|7312.1|7310.1|7309.6|7307.6|314
1667926800000|2022-11-08 17:00:00|7311.3|7309.3|7308.1|7306.1|7313.3|7311.3|7308.1|7306.1|265
1667927100000|2022-11-08 17:05:00|7307.6|7305.6|7306.8|7304.8|7307.8|7305.8|7305.6|7303.6|188
1667927400000|2022-11-08 17:10:00|7307.1|7305.1|7307.1|7305.1|7311.1|7309.1|7305.3|7303.3|187
1667927700000|2022-11-08 17:15:00|7306.8|7304.8|7304.8|7302.8|7307.1|7305.1|7303.6|7301.6|322
1667928000000|2022-11-08 17:20:00|7304.6|7302.6|7305.3|7303.3|7305.6|7303.6|7302.6|7300.6|151
1667928300000|2022-11-08 17:25:00|7305.1|7303.1|7304.1|7302.1|7305.3|7303.3|7303.1|7301.1|162
1667928600000|2022-11-08 17:30:00|7304.3|7302.3|7305.8|7303.8|7309.1|7307.1|7303.3|7301.3|306
1667928900000|2022-11-08 17:35:00|7306.1|7304.1|7306.1|7304.1|7306.8|7304.8|7304.6|7302.6|91
1667929200000|2022-11-08 17:40:00|7306.3|7304.3|7310.8|7308.8|7310.8|7308.8|7306.1|7304.1|118
1667929500000|2022-11-08 17:45:00|7311.1|7309.1|7307.3|7305.3|7311.1|7309.1|7307.1|7305.1|102
1667929800000|2022-11-08 17:50:00|7307.1|7305.1|7303.1|7301.1|7307.3|7305.3|7302.6|7300.6|129
1667930100000|2022-11-08 17:55:00|7303.3|7301.3|7302.1|7300.1|7304.1|7302.1|7301.6|7299.6|141
1667930400000|2022-11-08 18:00:00|7302.3|7300.3|7306.1|7304.1|7306.6|7304.6|7301.6|7299.6|152
1667930700000|2022-11-08 18:05:00|7305.8|7303.8|7306.3|7304.3|7307.1|7305.1|7304.3|7302.3|109
1667931000000|2022-11-08 18:10:00|7306.1|7304.1|7307.8|7305.8|7309.6|7307.6|7306.1|7304.1|157
1667931300000|2022-11-08 18:15:00|7307.6|7305.6|7300.6|7298.6|7308.1|7306.1|7300.6|7298.6|85
1667931600000|2022-11-08 18:20:00|7300.3|7298.3|7293.3|7291.3|7300.8|7298.8|7290.8|7288.8|296
1667931900000|2022-11-08 18:25:00|7293.6|7291.6|7283.8|7281.8|7293.8|7291.8|7282.3|7280.3|252
1667932200000|2022-11-08 18:30:00|7283.6|7281.6|7286.3|7284.3|7286.6|7284.6|7278.8|7276.8|268
1667932500000|2022-11-08 18:35:00|7286.1|7284.1|7292.1|7290.1|7292.1|7290.1|7286.1|7284.1|147
1667932800000|2022-11-08 18:40:00|7291.8|7289.8|7294.1|7292.1|7295.3|7293.3|7290.8|7288.8|140
1667933100000|2022-11-08 18:45:00|7294.3|7292.3|7291.8|7289.8|7295.6|7293.6|7291.3|7289.3|75
1667933400000|2022-11-08 18:50:00|7292.1|7290.1|7290.6|7288.6|7295.1|7293.1|7288.1|7286.1|95
1667933700000|2022-11-08 18:55:00|7291.1|7289.1|7285.1|7283.1|7292.3|7290.3|7282.6|7280.6|199
1667934000000|2022-11-08 19:00:00|7284.8|7282.8|7285.8|7283.8|7289.8|7287.8|7284.3|7282.3|128
1667934300000|2022-11-08 19:05:00|7285.6|7283.6|7281.8|7279.8|7287.3|7285.3|7281.3|7279.3|115
1667934600000|2022-11-08 19:10:00|7281.6|7279.6|7286.3|7284.3|7286.3|7284.3|7279.6|7277.6|133
1667934900000|2022-11-08 19:15:00|7286.1|7284.1|7286.1|7284.1|7288.8|7286.8|7285.1|7283.1|63
1667935200000|2022-11-08 19:20:00|7285.8|7283.8|7274.8|7272.8|7286.8|7284.8|7274.3|7272.3|166
1667935500000|2022-11-08 19:25:00|7274.6|7272.6|7268.8|7266.8|7275.1|7273.1|7268.3|7266.3|236
1667935800000|2022-11-08 19:30:00|7268.6|7266.6|7273.8|7271.8|7273.8|7271.8|7267.3|7265.3|145
1667936100000|2022-11-08 19:35:00|7273.6|7271.6|7283.3|7281.3|7284.1|7282.1|7273.3|7271.3|200
1667936400000|2022-11-08 19:40:00|7283.1|7281.1|7287.6|7285.6|7289.3|7287.3|7282.3|7280.3|92
1667936700000|2022-11-08 19:45:00|7287.8|7285.8|7291.8|7289.8|7292.3|7290.3|7286.8|7284.8|59
1667937000000|2022-11-08 19:50:00|7291.6|7289.6|7293.1|7291.1|7295.3|7293.3|7290.3|7288.3|148
1667937300000|2022-11-08 19:55:00|7293.3|7291.3|7291.3|7289.3|7294.8|7292.8|7291.1|7289.1|74
1667937600000|2022-11-08 20:00:00|7291.1|7289.1|7293.6|7291.6|7297.3|7295.3|7289.6|7287.6|469
1667937900000|2022-11-08 20:05:00|7293.8|7291.8|7294.1|7292.1|7296.1|7294.1|7291.6|7289.6|277
1667938200000|2022-11-08 20:10:00|7294.3|7292.3|7297.1|7295.1|7298.1|7296.1|7292.6|7290.6|81
1667938500000|2022-11-08 20:15:00|7297.3|7295.3|7299.8|7297.8|7300.3|7298.3|7295.1|7293.1|102
1667938800000|2022-11-08 20:20:00|7300.1|7298.1|7298.3|7296.3|7301.6|7299.6|7297.1|7295.1|126
1667939100000|2022-11-08 20:25:00|7298.1|7296.1|7304.6|7302.6|7305.8|7303.8|7297.6|7295.6|109
1667939400000|2022-11-08 20:30:00|7304.3|7302.3|7310.6|7308.6|7311.6|7309.6|7303.6|7301.6|141
1667939700000|2022-11-08 20:35:00|7310.8|7308.8|7309.8|7307.8|7314.3|7312.3|7309.3|7307.3|175
1667940000000|2022-11-08 20:40:00|7310.1|7308.1|7308.1|7306.1|7312.3|7310.3|7307.6|7305.6|106
1667940300000|2022-11-08 20:45:00|7307.8|7305.8|7308.8|7306.8|7313.3|7311.3|7307.6|7305.6|123
1667940600000|2022-11-08 20:50:00|7308.1|7306.1|7299.1|7297.1|7308.8|7306.8|7299.1|7297.1|514
1667940900000|2022-11-08 20:55:00|7298.8|7296.8|7297.2|7293.2|7298.8|7296.8|7292.8|7290.8|596
1667941200000|2022-11-08 21:00:00|7296|7292|7289.7|7285.7|7296|7292|7289.7|7285.7|0
1667941500000|2022-11-08 21:05:00|7289.6|7285.6|7286.1|7282.1|7290.9|7286.9|7286.1|7282.1|0
1667941800000|2022-11-08 21:10:00|7286.2|7282.2|7288.7|7284.7|7290.4|7286.4|7286.2|7282.2|0
1667942100000|2022-11-08 21:15:00|7288.6|7284.6|7290.2|7286.2|7290.5|7286.5|7288.3|7284.3|0
1667942400000|2022-11-08 21:20:00|7290.3|7286.3|7292.6|7288.6|7293.8|7289.8|7289.6|7285.6|0
1667942700000|2022-11-08 21:25:00|7292.7|7288.7|7293.8|7289.8|7293.8|7289.8|7292.6|7288.6|0
1667943000000|2022-11-08 21:30:00|7293.9|7289.9|7295.3|7291.3|7295.6|7291.6|7293.8|7289.8|0
1667943300000|2022-11-08 21:35:00|7295.4|7291.4|7294.1|7290.1|7295.9|7291.9|7294.1|7290.1|0
1667943600000|2022-11-08 21:40:00|7294.2|7290.2|7296.3|7292.3|7296.3|7292.3|7294|7290|0
1667943900000|2022-11-08 21:45:00|7296.2|7292.2|7298.2|7294.2|7298.2|7294.2|7295.1|7291.1|0
1667944200000|2022-11-08 21:50:00|7298.1|7294.1|7296.4|7292.4|7298.1|7294.1|7296|7292|0
1667944500000|2022-11-08 21:55:00|7296.3|7292.3|7295|7291|7297.3|7293.3|7294.6|7290.6|0
1667944800000|2022-11-08 22:00:00|7294.9|7290.9|7295.1|7291.1|7295.7|7291.7|7294.9|7290.9|0
1667945100000|2022-11-08 22:05:00|7295|7291|7294.3|7290.3|7295.2|7291.2|7294.3|7290.3|0
1667945400000|2022-11-08 22:10:00|7294.4|7290.4|7294.7|7290.7|7295|7291|7294.2|7290.2|0
1667945700000|2022-11-08 22:15:00|7294.6|7290.6|7295.7|7291.7|7296.1|7292.1|7294.6|7290.6|0
1667946000000|2022-11-08 22:20:00|7295.4|7291.4|7295.1|7291.1|7295.6|7291.6|7294.9|7290.9|0
1667946300000|2022-11-08 22:25:00|7295.2|7291.2|7295.2|7291.2|7296.2|7292.2|7295|7291|0
1667946600000|2022-11-08 22:30:00|7295.3|7291.3|7295.1|7291.1|7295.9|7291.9|7295.1|7291.1|0
1667946900000|2022-11-08 22:35:00|7295|7291|7295.6|7291.6|7295.6|7291.6|7295|7291|0
1667947200000|2022-11-08 22:40:00|7295.5|7291.5|7295.8|7291.8|7296.1|7292.1|7295.2|7291.2|0
1667947500000|2022-11-08 22:45:00|7295.9|7291.9|7295.2|7291.2|7296.1|7292.1|7295.1|7291.1|0
1667947800000|2022-11-08 22:50:00|7295.1|7291.1|7294.9|7290.9|7295.3|7291.3|7294.8|7290.8|0
1667948100000|2022-11-08 22:55:00|7294.6|7290.6|7293.8|7289.8|7294.6|7290.6|7293.2|7289.2|0
1667948400000|2022-11-08 23:00:00|7294.1|7290.1|7296.7|7292.7|7298|7294|7292|7288|0
1667948700000|2022-11-08 23:05:00|7296.6|7292.6|7298.8|7294.8|7299.2|7295.2|7296.5|7292.5|0
1667949000000|2022-11-08 23:10:00|7298.9|7294.9|7302.1|7298.1|7302.4|7298.4|7298.9|7294.9|0
1667949300000|2022-11-08 23:15:00|7302.2|7298.2|7301.7|7297.7|7304.4|7300.4|7301.2|7297.2|0
1667949600000|2022-11-08 23:20:00|7301.8|7297.8|7300.5|7296.5|7302.6|7298.6|7299.7|7295.7|0
1667949900000|2022-11-08 23:25:00|7300.6|7296.6|7303.3|7299.3|7303.4|7299.4|7300|7296|0
1667950200000|2022-11-08 23:30:00|7303.4|7299.4|7302.6|7298.6|7304.6|7300.6|7300.6|7296.6|0
1667950500000|2022-11-08 23:35:00|7302.7|7298.7|7304.5|7300.5|7305.1|7301.1|7302.6|7298.6|0
1667950800000|2022-11-08 23:40:00|7304.4|7300.4|7306.4|7302.4|7307|7303|7303.6|7299.6|0
1667951100000|2022-11-08 23:45:00|7306.3|7302.3|7305.7|7301.7|7306.4|7302.4|7302.8|7298.8|0
1667951400000|2022-11-08 23:50:00|7305.6|7301.6|7307|7303|7309.1|7305.1|7305.2|7301.2|0
1667951700000|2022-11-08 23:55:00|7306.9|7302.9|7307.2|7303.2|7308.1|7304.1|7305.8|7301.8|0
1667952000000|2022-11-09 00:00:00|7307.1|7303.1|7299.9|7295.9|7307.1|7303.1|7299.6|7295.6|0
1667952300000|2022-11-09 00:05:00|7300.1|7296.1|7296.6|7292.6|7302|7298|7294.8|7290.8|0
1667952600000|2022-11-09 00:10:00|7296.5|7292.5|7298.6|7294.6|7298.6|7294.6|7296|7292|0
1667952900000|2022-11-09 00:15:00|7298.5|7294.5|7296.1|7292.1|7299.8|7295.8|7295.9|7291.9|0
1667953200000|2022-11-09 00:20:00|7296|7292|7297.4|7293.4|7298|7294|7295.6|7291.6|0
1667953500000|2022-11-09 00:25:00|7297.3|7293.3|7298.2|7294.2|7298.5|7294.5|7297|7293|0
1667953800000|2022-11-09 00:30:00|7298.3|7294.3|7299.6|7295.6|7302.6|7298.6|7297|7293|0
1667954100000|2022-11-09 00:35:00|7299.5|7295.5|7301.3|7297.3|7302.6|7298.6|7298.9|7294.9|0
1667954400000|2022-11-09 00:40:00|7301.4|7297.4|7299.8|7295.8|7302.5|7298.5|7299.7|7295.7|0
1667954700000|2022-11-09 00:45:00|7299.9|7295.9|7294.9|7290.9|7300|7296|7293.9|7289.9|0
1667955000000|2022-11-09 00:50:00|7295|7291|7296|7292|7296.4|7292.4|7294|7290|0
1667955300000|2022-11-09 00:55:00|7296.1|7292.1|7294.7|7290.7|7296.6|7292.6|7294.7|7290.7|0
1667955600000|2022-11-09 01:00:00|7294.8|7290.8|7297.3|7294.3|7297.6|7294.6|7292.1|7289.1|76
1667955900000|2022-11-09 01:05:00|7296.3|7293.3|7296.6|7293.6|7296.6|7293.6|7293.1|7290.1|55
1667956200000|2022-11-09 01:10:00|7296.8|7293.8|7294.6|7291.6|7297.3|7294.3|7294.1|7291.1|24
1667956500000|2022-11-09 01:15:00|7293.6|7290.6|7293.3|7290.3|7295.3|7292.3|7291.1|7288.1|36
1667956800000|2022-11-09 01:20:00|7293.1|7290.1|7296.6|7293.6|7297.8|7294.8|7293.1|7290.1|22
1667957100000|2022-11-09 01:25:00|7296.8|7293.8|7297.6|7294.6|7297.8|7294.8|7294.8|7291.8|25
1667957400000|2022-11-09 01:30:00|7297.8|7294.8|7304.1|7301.1|7306.6|7303.6|7296.8|7293.8|63
1667957700000|2022-11-09 01:35:00|7304.3|7301.3|7300.8|7297.8|7307.3|7304.3|7300.8|7297.8|34
1667958000000|2022-11-09 01:40:00|7301.1|7298.1|7302.1|7299.1|7303.6|7300.6|7299.8|7296.8|24
1667958300000|2022-11-09 01:45:00|7301.8|7298.8|7302.8|7299.8|7304.3|7301.3|7300.6|7297.6|16
1667958600000|2022-11-09 01:50:00|7302.3|7299.3|7300.8|7297.8|7302.8|7299.8|7299.8|7296.8|17
1667958900000|2022-11-09 01:55:00|7300.3|7297.3|7298.8|7295.8|7300.3|7297.3|7296.6|7293.6|17
1667959200000|2022-11-09 02:00:00|7298.3|7295.3|7294.1|7291.1|7299.8|7296.8|7292.6|7289.6|22
1667959500000|2022-11-09 02:05:00|7294.6|7291.6|7294.8|7291.8|7296.6|7293.6|7293.6|7290.6|24
1667959800000|2022-11-09 02:10:00|7295.6|7292.6|7295.3|7292.3|7297.1|7294.1|7293.6|7290.6|15
1667960100000|2022-11-09 02:15:00|7295.8|7292.8|7299.8|7296.8|7300.8|7297.8|7295.3|7292.3|23
1667960400000|2022-11-09 02:20:00|7299.6|7296.6|7301.8|7298.8|7302.3|7299.3|7298.8|7295.8|15
1667960700000|2022-11-09 02:25:00|7302.3|7299.3|7304.1|7301.1|7304.8|7301.8|7301.8|7298.8|25
1667961000000|2022-11-09 02:30:00|7304.3|7301.3|7302.1|7299.1|7304.3|7301.3|7299.6|7296.6|21
1667961300000|2022-11-09 02:35:00|7302.6|7299.6|7301.6|7298.6|7302.6|7299.6|7300.8|7297.8|12
1667961600000|2022-11-09 02:40:00|7301.8|7298.8|7300.1|7297.1|7301.8|7298.8|7299.3|7296.3|15
1667961900000|2022-11-09 02:45:00|7299.6|7296.6|7300.8|7297.8|7301.8|7298.8|7299.1|7296.1|18
1667962200000|2022-11-09 02:50:00|7300.6|7297.6|7299.8|7296.8|7300.8|7297.8|7298.8|7295.8|5
1667962500000|2022-11-09 02:55:00|7299.6|7296.6|7299.3|7296.3|7299.6|7296.6|7296.8|7293.8|28
1667962800000|2022-11-09 03:00:00|7299.6|7296.6|7300.1|7297.1|7301.6|7298.6|7298.8|7295.8|24
1667963100000|2022-11-09 03:05:00|7299.6|7296.6|7297.8|7294.8|7300.8|7297.8|7297.3|7294.3|27
1667963400000|2022-11-09 03:10:00|7297.6|7294.6|7294.6|7291.6|7300.3|7297.3|7293.3|7290.3|27
1667963700000|2022-11-09 03:15:00|7294.1|7291.1|7294.3|7291.3|7294.8|7291.8|7292.6|7289.6|24
1667964000000|2022-11-09 03:20:00|7294.1|7291.1|7296.1|7293.1|7296.8|7293.8|7293.6|7290.6|9
1667964300000|2022-11-09 03:25:00|7295.8|7292.8|7293.6|7290.6|7296.1|7293.1|7292.3|7289.3|11
1667964600000|2022-11-09 03:30:00|7293.3|7290.3|7292.3|7289.3|7294.3|7291.3|7290.6|7287.6|15
1667964900000|2022-11-09 03:35:00|7292.6|7289.6|7289.1|7286.1|7293.6|7290.6|7287.8|7284.8|16
1667965200000|2022-11-09 03:40:00|7288.8|7285.8|7291.3|7288.3|7291.3|7288.3|7288.8|7285.8|4
1667965500000|2022-11-09 03:45:00|7291.6|7288.6|7292.8|7289.8|7293.6|7290.6|7290.8|7287.8|6
1667965800000|2022-11-09 03:50:00|7292.3|7289.3|7293.1|7290.1|7293.8|7290.8|7291.3|7288.3|12
1667966100000|2022-11-09 03:55:00|7293.3|7290.3|7290.8|7287.8|7293.8|7290.8|7290.8|7287.8|13
1667966400000|2022-11-09 04:00:00|7291.3|7288.3|7285.6|7282.6|7291.6|7288.6|7284.8|7281.8|30
1667966700000|2022-11-09 04:05:00|7285.3|7282.3|7285.6|7282.6|7285.8|7282.8|7284.3|7281.3|6
1667967000000|2022-11-09 04:10:00|7285.8|7282.8|7288.1|7285.1|7288.6|7285.6|7285.8|7282.8|7
1667967300000|2022-11-09 04:15:00|7287.8|7284.8|7289.6|7286.6|7289.6|7286.6|7287.8|7284.8|4
1667967600000|2022-11-09 04:20:00|7289.1|7286.1|7289.1|7286.1|7289.8|7286.8|7287.8|7284.8|12
1667967900000|2022-11-09 04:25:00|7289.6|7286.6|7290.8|7287.8|7291.1|7288.1|7289.1|7286.1|21
1667968200000|2022-11-09 04:30:00|7291.1|7288.1|7294.1|7291.1|7295.3|7292.3|7290.6|7287.6|24
1667968500000|2022-11-09 04:35:00|7294.3|7291.3|7296.3|7293.3|7297.1|7294.1|7293.3|7290.3|15
1667968800000|2022-11-09 04:40:00|7296.8|7293.8|7297.3|7294.3|7298.3|7295.3|7295.8|7292.8|14
1667969100000|2022-11-09 04:45:00|7297.1|7294.1|7294.8|7291.8|7298.3|7295.3|7294.8|7291.8|6
1667969400000|2022-11-09 04:50:00|7295.1|7292.1|7293.1|7290.1|7295.3|7292.3|7293.1|7290.1|7
1667969700000|2022-11-09 04:55:00|7293.3|7290.3|7294.8|7291.8|7295.6|7292.6|7293.3|7290.3|2
1667970000000|2022-11-09 05:00:00|7295.3|7292.3|7293.3|7290.3|7296.1|7293.1|7291.6|7288.6|28
1667970300000|2022-11-09 05:05:00|7293.1|7290.1|7294.8|7291.8|7297.8|7294.8|7293.1|7290.1|9
1667970600000|2022-11-09 05:10:00|7294.3|7291.3|7295.3|7292.3|7297.3|7294.3|7293.6|7290.6|31
1667970900000|2022-11-09 05:15:00|7294.8|7291.8|7294.3|7291.3|7295.8|7292.8|7294.3|7291.3|20
1667971200000|2022-11-09 05:20:00|7294.1|7291.1|7292.3|7289.3|7294.3|7291.3|7290.8|7287.8|24
1667971500000|2022-11-09 05:25:00|7292.6|7289.6|7293.6|7290.6|7293.8|7290.8|7291.8|7288.8|6
1667971800000|2022-11-09 05:30:00|7293.1|7290.1|7292.6|7289.6|7293.8|7290.8|7292.3|7289.3|3
1667972100000|2022-11-09 05:35:00|7292.3|7289.3|7289.6|7286.6|7292.8|7289.8|7289.3|7286.3|2
1667972400000|2022-11-09 05:40:00|7289.3|7286.3|7285.8|7282.8|7289.6|7286.6|7285.1|7282.1|12
1667972700000|2022-11-09 05:45:00|7285.6|7282.6|7288.1|7285.1|7288.3|7285.3|7285.3|7282.3|13
1667973000000|2022-11-09 05:50:00|7287.8|7284.8|7289.8|7286.8|7289.8|7286.8|7287.8|7284.8|13
1667973300000|2022-11-09 05:55:00|7290.1|7287.1|7290.3|7287.3|7290.8|7287.8|7289.8|7286.8|16
1667973600000|2022-11-09 06:00:00|7290.8|7287.8|7285.3|7282.3|7290.8|7287.8|7284.1|7281.1|33
1667973900000|2022-11-09 06:05:00|7286.1|7283.1|7284.8|7281.8|7287.8|7284.8|7284.1|7281.1|21
1667974200000|2022-11-09 06:10:00|7284.6|7281.6|7283.1|7280.1|7286.3|7283.3|7283.1|7280.1|22
1667974500000|2022-11-09 06:15:00|7283.3|7280.3|7284.8|7281.8|7285.3|7282.3|7283.1|7280.1|15
1667974800000|2022-11-09 06:20:00|7285.1|7282.1|7287.1|7284.1|7287.6|7284.6|7283.8|7280.8|50
1667975100000|2022-11-09 06:25:00|7286.8|7283.8|7286.1|7283.1|7288.3|7285.3|7285.8|7282.8|21
1667975400000|2022-11-09 06:30:00|7285.8|7282.8|7286.3|7283.3|7287.8|7284.8|7284.1|7281.1|45
1667975700000|2022-11-09 06:35:00|7286.6|7283.6|7285.3|7282.3|7288.3|7285.3|7285.3|7282.3|46
1667976000000|2022-11-09 06:40:00|7285.1|7282.1|7285.8|7282.8|7286.3|7283.3|7283.8|7280.8|33
1667976300000|2022-11-09 06:45:00|7285.6|7282.6|7284.3|7281.3|7286.3|7283.3|7282.6|7279.6|65
1667976600000|2022-11-09 06:50:00|7284.1|7281.1|7283.8|7280.8|7285.6|7282.6|7283.8|7280.8|42
1667976900000|2022-11-09 06:55:00|7284.1|7281.1|7284.1|7281.1|7285.1|7282.1|7282.8|7279.8|38
1667977200000|2022-11-09 07:00:00|7283.8|7280.8|7287.1|7285.1|7287.6|7285.6|7283.8|7280.8|191
1667977500000|2022-11-09 07:05:00|7286.8|7284.8|7288.3|7286.3|7288.6|7286.6|7285.8|7283.8|72
1667977800000|2022-11-09 07:10:00|7288.6|7286.6|7292.3|7290.3|7293.6|7291.6|7288.6|7286.6|120
1667978100000|2022-11-09 07:15:00|7292.1|7290.1|7292.3|7290.3|7293.1|7291.1|7291.1|7289.1|97
1667978400000|2022-11-09 07:20:00|7291.8|7289.8|7287.8|7285.8|7292.1|7290.1|7286.8|7284.8|84
1667978700000|2022-11-09 07:25:00|7287.3|7285.3|7288.8|7286.8|7290.8|7288.8|7287.1|7285.1|62
1667979000000|2022-11-09 07:30:00|7289.1|7287.1|7286.1|7284.1|7291.1|7289.1|7286.1|7284.1|205
1667979300000|2022-11-09 07:35:00|7285.6|7283.6|7283.1|7281.1|7285.8|7283.8|7282.1|7280.1|196
1667979600000|2022-11-09 07:40:00|7282.8|7280.8|7282.8|7280.8|7283.8|7281.8|7281.6|7279.6|102
1667979900000|2022-11-09 07:45:00|7283.1|7281.1|7279.1|7277.1|7285.6|7283.6|7278.8|7276.8|151
1667980200000|2022-11-09 07:50:00|7279.3|7277.3|7287.8|7285.8|7287.8|7285.8|7279.3|7277.3|158
1667980500000|2022-11-09 07:55:00|7287.3|7285.3|7284.1|7282.1|7290.6|7288.6|7281.1|7279.1|346
1667980800000|2022-11-09 08:00:00|7283.6|7282.6|7291.8|7290.8|7295.3|7294.3|7276.6|7275.6|2051
1667981100000|2022-11-09 08:05:00|7292.1|7291.1|7284.6|7283.6|7296.8|7295.8|7283.8|7282.8|1032
1667981400000|2022-11-09 08:10:00|7284.8|7283.8|7280.8|7279.8|7285.3|7284.3|7278.8|7277.8|1089
1667981700000|2022-11-09 08:15:00|7280.6|7279.6|7288.6|7287.6|7290.3|7289.3|7276.3|7275.3|766
1667982000000|2022-11-09 08:20:00|7288.1|7287.1|7283.6|7282.6|7294.1|7293.1|7283.3|7282.3|467
1667982300000|2022-11-09 08:25:00|7283.3|7282.3|7285.1|7284.1|7287.3|7286.3|7280.6|7279.6|383
1667982600000|2022-11-09 08:30:00|7285.3|7284.3|7282.1|7281.1|7287.6|7286.6|7278.1|7277.1|605
1667982900000|2022-11-09 08:35:00|7281.8|7280.8|7280.6|7279.6|7286.3|7285.3|7277.3|7276.3|500
1667983200000|2022-11-09 08:40:00|7281.1|7280.1|7284.1|7283.1|7285.1|7284.1|7278.3|7277.3|423
1667983500000|2022-11-09 08:45:00|7283.6|7282.6|7273.8|7272.8|7285.1|7284.1|7272.8|7271.8|480
1667983800000|2022-11-09 08:50:00|7273.6|7272.6|7275.8|7274.8|7277.1|7276.1|7273.1|7272.1|343
1667984100000|2022-11-09 08:55:00|7276.1|7275.1|7277.1|7276.1|7277.3|7276.3|7270.8|7269.8|379
1667984400000|2022-11-09 09:00:00|7276.8|7275.8|7276.1|7275.1|7277.6|7276.6|7272.6|7271.6|309
1667984700000|2022-11-09 09:05:00|7276.3|7275.3|7271.6|7270.6|7278.6|7277.6|7271.3|7270.3|276
1667985000000|2022-11-09 09:10:00|7271.8|7270.8|7267.8|7266.8|7272.8|7271.8|7267.1|7266.1|389
1667985300000|2022-11-09 09:15:00|7267.6|7266.6|7264.6|7263.6|7268.6|7267.6|7263.1|7262.1|589
1667985600000|2022-11-09 09:20:00|7264.8|7263.8|7269.3|7268.3|7269.6|7268.6|7264.1|7263.1|328
1667985900000|2022-11-09 09:25:00|7269.6|7268.6|7273.3|7272.3|7275.6|7274.6|7269.3|7268.3|320
1667986200000|2022-11-09 09:30:00|7273.1|7272.1|7276.1|7275.1|7276.3|7275.3|7270.3|7269.3|446
1667986500000|2022-11-09 09:35:00|7276.3|7275.3|7281.6|7280.6|7283.1|7282.1|7276.1|7275.1|754
1667986800000|2022-11-09 09:40:00|7281.8|7280.8|7288.1|7287.1|7288.3|7287.3|7281.6|7280.6|403
1667987100000|2022-11-09 09:45:00|7287.8|7286.8|7283.3|7282.3|7288.1|7287.1|7279.6|7278.6|848
1667987400000|2022-11-09 09:50:00|7283.6|7282.6|7284.1|7283.1|7284.8|7283.8|7279.6|7278.6|274
1667987700000|2022-11-09 09:55:00|7284.3|7283.3|7283.6|7282.6|7284.6|7283.6|7275.8|7274.8|533
1667988000000|2022-11-09 10:00:00|7283.3|7282.3|7278.6|7277.6|7286.3|7285.3|7278.1|7277.1|654
1667988300000|2022-11-09 10:05:00|7279.1|7278.1|7280.3|7279.3|7280.6|7279.6|7276.6|7275.6|394
1667988600000|2022-11-09 10:10:00|7280.1|7279.1|7275.6|7274.6|7283.3|7282.3|7275.3|7274.3|398
1667988900000|2022-11-09 10:15:00|7275.3|7274.3|7281.6|7280.6|7282.1|7281.1|7274.3|7273.3|415
1667989200000|2022-11-09 10:20:00|7281.3|7280.3|7278.6|7277.6|7284.3|7283.3|7277.6|7276.6|387
1667989500000|2022-11-09 10:25:00|7279.1|7278.1|7279.1|7278.1|7279.6|7278.6|7274.8|7273.8|240
1667989800000|2022-11-09 10:30:00|7279.3|7278.3|7287.1|7286.1|7288.3|7287.3|7279.1|7278.1|590
1667990100000|2022-11-09 10:35:00|7287.3|7286.3|7287.8|7286.8|7289.1|7288.1|7284.6|7283.6|351
1667990400000|2022-11-09 10:40:00|7288.3|7287.3|7292.6|7291.6|7292.6|7291.6|7286.3|7285.3|298
1667990700000|2022-11-09 10:45:00|7292.3|7291.3|7292.1|7291.1|7293.6|7292.6|7289.6|7288.6|221
1667991000000|2022-11-09 10:50:00|7291.8|7290.8|7289.8|7288.8|7292.3|7291.3|7289.1|7288.1|275
1667991300000|2022-11-09 10:55:00|7289.6|7288.6|7290.6|7289.6|7293.1|7292.1|7286.3|7285.3|384
1667991600000|2022-11-09 11:00:00|7290.3|7289.3|7287.1|7286.1|7292.8|7291.8|7287.1|7286.1|263
1667991900000|2022-11-09 11:05:00|7287.3|7286.3|7290.8|7289.8|7292.1|7291.1|7286.1|7285.1|250
1667992200000|2022-11-09 11:10:00|7291.1|7290.1|7295.1|7294.1|7295.1|7294.1|7290.8|7289.8|240
1667992500000|2022-11-09 11:15:00|7295.3|7294.3|7295.1|7294.1|7297.8|7296.8|7294.1|7293.1|483
1667992800000|2022-11-09 11:20:00|7294.8|7293.8|7291.3|7290.3|7295.3|7294.3|7291.1|7290.1|409
1667993100000|2022-11-09 11:25:00|7291.1|7290.1|7290.1|7289.1|7292.1|7291.1|7288.1|7287.1|494
1667993400000|2022-11-09 11:30:00|7290.3|7289.3|7289.1|7288.1|7293.1|7292.1|7288.1|7287.1|203
1667993700000|2022-11-09 11:35:00|7288.8|7287.8|7291.3|7290.3|7293.1|7292.1|7288.1|7287.1|263
1667994000000|2022-11-09 11:40:00|7291.1|7290.1|7291.3|7290.3|7292.1|7291.1|7289.8|7288.8|134
1667994300000|2022-11-09 11:45:00|7291.1|7290.1|7288.1|7287.1|7291.3|7290.3|7286.6|7285.6|198
1667994600000|2022-11-09 11:50:00|7287.8|7286.8|7289.3|7288.3|7291.1|7290.1|7287.6|7286.6|148
1667994900000|2022-11-09 11:55:00|7289.6|7288.6|7290.1|7289.1|7290.1|7289.1|7284.1|7283.1|253
1667995200000|2022-11-09 12:00:00|7289.6|7288.6|7286.8|7285.8|7292.1|7291.1|7285.8|7284.8|419
1667995500000|2022-11-09 12:05:00|7287.1|7286.1|7286.6|7285.6|7288.3|7287.3|7284.6|7283.6|253
1667995800000|2022-11-09 12:10:00|7286.8|7285.8|7283.6|7282.6|7287.1|7286.1|7283.3|7282.3|164
1667996100000|2022-11-09 12:15:00|7283.8|7282.8|7283.1|7282.1|7284.6|7283.6|7281.6|7280.6|214
1667996400000|2022-11-09 12:20:00|7282.8|7281.8|7278.6|7277.6|7284.6|7283.6|7277.6|7276.6|207
1667996700000|2022-11-09 12:25:00|7278.8|7277.8|7279.6|7278.6|7282.6|7281.6|7278.6|7277.6|184
1667997000000|2022-11-09 12:30:00|7279.1|7278.1|7281.6|7280.6|7282.1|7281.1|7278.6|7277.6|202
1667997300000|2022-11-09 12:35:00|7282.1|7281.1|7287.3|7286.3|7287.8|7286.8|7282.1|7281.1|203
1667997600000|2022-11-09 12:40:00|7286.8|7285.8|7289.1|7288.1|7290.1|7289.1|7286.6|7285.6|152
1667997900000|2022-11-09 12:45:00|7288.8|7287.8|7288.3|7287.3|7289.6|7288.6|7287.8|7286.8|208
1667998200000|2022-11-09 12:50:00|7288.6|7287.6|7289.8|7288.8|7291.6|7290.6|7288.1|7287.1|190
1667998500000|2022-11-09 12:55:00|7289.6|7288.6|7290.1|7289.1|7291.1|7290.1|7287.6|7286.6|126
1667998800000|2022-11-09 13:00:00|7290.6|7289.6|7291.1|7290.1|7292.6|7291.6|7288.1|7287.1|376
1667999100000|2022-11-09 13:05:00|7290.6|7289.6|7285.6|7284.6|7290.8|7289.8|7285.1|7284.1|240
1667999400000|2022-11-09 13:10:00|7285.3|7284.3|7284.6|7283.6|7286.1|7285.1|7281.6|7280.6|343
1667999700000|2022-11-09 13:15:00|7284.1|7283.1|7284.1|7283.1|7284.8|7283.8|7281.1|7280.1|296
1668000000000|2022-11-09 13:20:00|7283.8|7282.8|7279.1|7278.1|7283.8|7282.8|7278.1|7277.1|422
1668000300000|2022-11-09 13:25:00|7278.8|7277.8|7283.1|7282.1|7284.6|7283.6|7277.1|7276.1|437
1668000600000|2022-11-09 13:30:00|7282.8|7281.8|7287.8|7286.8|7288.3|7287.3|7282.6|7281.6|447
1668000900000|2022-11-09 13:35:00|7287.6|7286.6|7288.8|7287.8|7289.3|7288.3|7286.3|7285.3|360
1668001200000|2022-11-09 13:40:00|7288.6|7287.6|7294.3|7293.3|7294.8|7293.8|7287.3|7286.3|570
1668001500000|2022-11-09 13:45:00|7294.1|7293.1|7297.3|7296.3|7299.1|7298.1|7294.1|7293.1|430
1668001800000|2022-11-09 13:50:00|7297.1|7296.1|7289.6|7288.6|7298.1|7297.1|7288.1|7287.1|452
1668002100000|2022-11-09 13:55:00|7289.3|7288.3|7289.1|7288.1|7291.6|7290.6|7286.6|7285.6|415
1668002400000|2022-11-09 14:00:00|7288.8|7287.8|7291.8|7290.8|7293.1|7292.1|7287.8|7286.8|318
1668002700000|2022-11-09 14:05:00|7291.6|7290.6|7291.8|7290.8|7293.1|7292.1|7289.1|7288.1|291
1668003000000|2022-11-09 14:10:00|7291.6|7290.6|7299.1|7298.1|7300.6|7299.6|7291.3|7290.3|527
1668003300000|2022-11-09 14:15:00|7299.3|7298.3|7297.6|7296.6|7300.3|7299.3|7295.6|7294.6|201
1668003600000|2022-11-09 14:20:00|7297.3|7296.3|7293.1|7292.1|7297.6|7296.6|7292.1|7291.1|389
1668003900000|2022-11-09 14:25:00|7292.6|7291.6|7289.1|7288.1|7292.6|7291.6|7286.1|7285.1|513
1668004200000|2022-11-09 14:30:00|7288.8|7287.8|7288.3|7287.3|7295.1|7294.1|7287.3|7286.3|1387
1668004500000|2022-11-09 14:35:00|7288.6|7287.6|7290.6|7289.6|7294.1|7293.1|7285.1|7284.1|964
1668004800000|2022-11-09 14:40:00|7290.3|7289.3|7288.3|7287.3|7292.1|7291.1|7286.3|7285.3|823
1668005100000|2022-11-09 14:45:00|7288.1|7287.1|7289.6|7288.6|7295.1|7294.1|7287.6|7286.6|502
1668005400000|2022-11-09 14:50:00|7289.8|7288.8|7289.8|7288.8|7291.1|7290.1|7285.3|7284.3|644
1668005700000|2022-11-09 14:55:00|7289.6|7288.6|7285.3|7284.3|7290.1|7289.1|7282.1|7281.1|773
1668006000000|2022-11-09 15:00:00|7284.8|7283.8|7298.1|7297.1|7298.1|7297.1|7284.6|7283.6|875
1668006300000|2022-11-09 15:05:00|7297.8|7296.8|7304.8|7303.8|7305.6|7304.6|7296.3|7295.3|2262
1668006600000|2022-11-09 15:10:00|7304.6|7303.6|7304.3|7303.3|7307.1|7306.1|7301.1|7300.1|1025
1668006900000|2022-11-09 15:15:00|7304.1|7303.1|7305.8|7304.8|7307.1|7306.1|7300.3|7299.3|585
1668007200000|2022-11-09 15:20:00|7306.1|7305.1|7304.8|7303.8|7309.1|7308.1|7303.6|7302.6|824
1668007500000|2022-11-09 15:25:00|7304.6|7303.6|7298.6|7297.6|7305.1|7304.1|7296.6|7295.6|639
1668007800000|2022-11-09 15:30:00|7299.1|7298.1|7295.6|7294.6|7305.1|7304.1|7290.6|7289.6|923
1668008100000|2022-11-09 15:35:00|7295.1|7294.1|7294.1|7293.1|7298.6|7297.6|7292.6|7291.6|730
1668008400000|2022-11-09 15:40:00|7293.8|7292.8|7292.1|7291.1|7295.6|7294.6|7285.8|7284.8|910
1668008700000|2022-11-09 15:45:00|7291.8|7290.8|7292.6|7291.6|7295.1|7294.1|7290.6|7289.6|772
1668009000000|2022-11-09 15:50:00|7292.8|7291.8|7285.8|7284.8|7292.8|7291.8|7285.1|7284.1|753
1668009300000|2022-11-09 15:55:00|7285.6|7284.6|7282.8|7281.8|7287.6|7286.6|7280.6|7279.6|1076
1668009600000|2022-11-09 16:00:00|7282.6|7281.6|7286.1|7285.1|7287.6|7286.6|7282.3|7281.3|1116
1668009900000|2022-11-09 16:05:00|7286.3|7285.3|7291.1|7290.1|7292.6|7291.6|7283.6|7282.6|1277
1668010200000|2022-11-09 16:10:00|7290.6|7289.6|7287.1|7286.1|7291.1|7290.1|7286.1|7285.1|988
1668010500000|2022-11-09 16:15:00|7286.8|7285.8|7290.6|7289.6|7292.3|7291.3|7286.3|7285.3|791
1668010800000|2022-11-09 16:20:00|7290.8|7289.8|7293.1|7292.1|7293.3|7292.3|7289.6|7288.6|1411
1668011100000|2022-11-09 16:25:00|7293.6|7292.6|7300.1|7298.1|7301.8|7300.8|7293.3|7292.3|3870
1668011400000|2022-11-09 16:30:00|7289.8|7287.8|7283.3|7281.3|7289.8|7287.8|7280.3|7278.3|5302
1668011700000|2022-11-09 16:35:00|7284.8|7282.8|7290.8|7288.8|7291.5|7289.5|7281.8|7279.8|2865
1668012000000|2022-11-09 16:40:00|7290.3|7288.3|7299.5|7297.5|7301|7299|7289.8|7287.8|958
1668012300000|2022-11-09 16:45:00|7299.8|7297.8|7299.3|7297.3|7300.3|7298.3|7295.8|7293.8|558
1668012600000|2022-11-09 16:50:00|7299.8|7297.8|7297.3|7295.3|7301.3|7299.3|7296.3|7294.3|424
1668012900000|2022-11-09 16:55:00|7297.8|7295.8|7297.5|7295.5|7299|7297|7296.3|7294.3|439
1668013200000|2022-11-09 17:00:00|7297.8|7295.8|7297.8|7295.8|7299.3|7297.3|7295.8|7293.8|445
1668013500000|2022-11-09 17:05:00|7298|7296|7292.3|7290.3|7298|7296|7289.8|7287.8|380
1668013800000|2022-11-09 17:10:00|7291.8|7289.8|7292.8|7290.8|7294.8|7292.8|7290|7288|203
1668014100000|2022-11-09 17:15:00|7292.5|7290.5|7292.5|7290.5|7295.3|7293.3|7290.3|7288.3|286
1668014400000|2022-11-09 17:20:00|7292.3|7290.3|7289.8|7287.8|7294|7292|7289.8|7287.8|131
1668014700000|2022-11-09 17:25:00|7290|7288|7289|7287|7291.5|7289.5|7287.5|7285.5|172
1668015000000|2022-11-09 17:30:00|7288.8|7286.8|7293|7291|7293|7291|7288.3|7286.3|86
1668015300000|2022-11-09 17:35:00|7292.8|7290.8|7285.5|7283.5|7292.8|7290.8|7285.5|7283.5|185
1668015600000|2022-11-09 17:40:00|7285.8|7283.8|7285.3|7283.3|7288|7286|7284.8|7282.8|141
1668015900000|2022-11-09 17:45:00|7284.8|7282.8|7289.5|7287.5|7290.5|7288.5|7284.8|7282.8|53
1668016200000|2022-11-09 17:50:00|7289.3|7287.3|7290.3|7288.3|7291.8|7289.8|7289.3|7287.3|56
1668016500000|2022-11-09 17:55:00|7290.5|7288.5|7293.8|7291.8|7293.8|7291.8|7288.3|7286.3|42
1668016800000|2022-11-09 18:00:00|7293.5|7291.5|7290|7288|7296.3|7294.3|7287.3|7285.3|268
1668017100000|2022-11-09 18:05:00|7290.3|7288.3|7290.8|7288.8|7292|7290|7287.5|7285.5|104
1668017400000|2022-11-09 18:10:00|7290.5|7288.5|7292.3|7290.3|7292.8|7290.8|7284.3|7282.3|153
1668017700000|2022-11-09 18:15:00|7292|7290|7291|7289|7293.5|7291.5|7289.5|7287.5|63
1668018000000|2022-11-09 18:20:00|7290.8|7288.8|7289.5|7287.5|7292.8|7290.8|7289|7287|162
1668018300000|2022-11-09 18:25:00|7289.3|7287.3|7287.3|7285.3|7291|7289|7286.3|7284.3|62
1668018600000|2022-11-09 18:30:00|7287|7285|7279|7277|7287|7285|7279|7277|152
1668018900000|2022-11-09 18:35:00|7279.3|7277.3|7275.5|7273.5|7279.3|7277.3|7274.8|7272.8|214
1668019200000|2022-11-09 18:40:00|7275.8|7273.8|7278.5|7276.5|7280.3|7278.3|7274|7272|212
1668019500000|2022-11-09 18:45:00|7278.8|7276.8|7277.5|7275.5|7278.8|7276.8|7273.5|7271.5|79
1668019800000|2022-11-09 18:50:00|7277.3|7275.3|7274.3|7272.3|7278|7276|7274.3|7272.3|79
1668020100000|2022-11-09 18:55:00|7274|7272|7277.5|7275.5|7277.8|7275.8|7273.3|7271.3|166
1668020400000|2022-11-09 19:00:00|7277.8|7275.8|7277.3|7275.3|7277.8|7275.8|7274.3|7272.3|73
1668020700000|2022-11-09 19:05:00|7277|7275|7281|7279|7282.3|7280.3|7275.5|7273.5|45
1668021000000|2022-11-09 19:10:00|7281.5|7279.5|7283.3|7281.3|7283.3|7281.3|7278.5|7276.5|51
1668021300000|2022-11-09 19:15:00|7282.8|7280.8|7279.8|7277.8|7283|7281|7277.5|7275.5|52
1668021600000|2022-11-09 19:20:00|7279.5|7277.5|7277.3|7275.3|7281|7279|7276.3|7274.3|67
1668021900000|2022-11-09 19:25:00|7277.5|7275.5|7277.3|7275.3|7279.5|7277.5|7277.3|7275.3|77
1668022200000|2022-11-09 19:30:00|7277.5|7275.5|7269.5|7267.5|7277.5|7275.5|7269.3|7267.3|145
1668022500000|2022-11-09 19:35:00|7269.8|7267.8|7266|7264|7270.5|7268.5|7265.3|7263.3|207
1668022800000|2022-11-09 19:40:00|7265.8|7263.8|7270|7268|7271.5|7269.5|7265|7263|75
1668023100000|2022-11-09 19:45:00|7269.8|7267.8|7265.3|7263.3|7271|7269|7263.3|7261.3|131
1668023400000|2022-11-09 19:50:00|7264.8|7262.8|7264|7262|7265.3|7263.3|7261.3|7259.3|186
1668023700000|2022-11-09 19:55:00|7263.8|7261.8|7264|7262|7264.5|7262.5|7262.3|7260.3|98
1668024000000|2022-11-09 20:00:00|7263.8|7261.8|7269|7267|7269|7267|7263|7261|222
1668024300000|2022-11-09 20:05:00|7268.8|7266.8|7272.5|7270.5|7274.3|7272.3|7268.3|7266.3|119
1668024600000|2022-11-09 20:10:00|7272.3|7270.3|7269.3|7267.3|7273|7271|7269.3|7267.3|174
1668024900000|2022-11-09 20:15:00|7268.8|7266.8|7269.3|7267.3|7271|7269|7267.8|7265.8|195
1668025200000|2022-11-09 20:20:00|7269|7267|7263|7261|7270.5|7268.5|7263|7261|276
1668025500000|2022-11-09 20:25:00|7263.3|7261.3|7265.3|7263.3|7266.5|7264.5|7262.8|7260.8|143
1668025800000|2022-11-09 20:30:00|7265.5|7263.5|7267|7265|7267|7265|7260.5|7258.5|154
1668026100000|2022-11-09 20:35:00|7266.8|7264.8|7261.5|7259.5|7267.5|7265.5|7261.3|7259.3|193
1668026400000|2022-11-09 20:40:00|7261.3|7259.3|7258.3|7256.3|7262.3|7260.3|7258|7256|156
1668026700000|2022-11-09 20:45:00|7258.8|7256.8|7255.3|7253.3|7260.5|7258.5|7254.8|7252.8|298
1668027000000|2022-11-09 20:50:00|7255.8|7253.8|7259.3|7257.3|7262.3|7260.3|7255.8|7253.8|364
1668027300000|2022-11-09 20:55:00|7259.5|7257.5|7255.6|7251.6|7261|7259|7253.8|7251.6|1249
1668027600000|2022-11-09 21:00:00|7255.3|7251.3|7260.7|7256.7|7260.8|7256.8|7254.5|7250.5|2
1668027900000|2022-11-09 21:05:00|7260.6|7256.6|7257.8|7253.8|7261.6|7257.6|7257.7|7253.7|0
1668028200000|2022-11-09 21:10:00|7257.9|7253.9|7259|7255|7260.3|7256.3|7257.8|7253.8|0
1668028500000|2022-11-09 21:15:00|7258.9|7254.9|7256.4|7252.4|7259.4|7255.4|7255.1|7251.1|0
1668028800000|2022-11-09 21:20:00|7256.3|7252.3|7259.1|7255.1|7259.5|7255.5|7255.9|7251.9|0
1668029100000|2022-11-09 21:25:00|7259.2|7255.2|7258.6|7254.6|7259.9|7255.9|7258.3|7254.3|0
1668029400000|2022-11-09 21:30:00|7258.5|7254.5|7257.6|7253.6|7259.6|7255.6|7257.4|7253.4|0
1668029700000|2022-11-09 21:35:00|7257.7|7253.7|7256.3|7252.3|7257.9|7253.9|7254.5|7250.5|0
1668030000000|2022-11-09 21:40:00|7256.4|7252.4|7255.7|7251.7|7258.7|7254.7|7255.4|7251.4|0
1668030300000|2022-11-09 21:45:00|7255.8|7251.8|7260.1|7256.1|7260.8|7256.8|7255.8|7251.8|0
1668030600000|2022-11-09 21:50:00|7260.2|7256.2|7260.8|7256.8|7262.3|7258.3|7259.6|7255.6|0
1668030900000|2022-11-09 21:55:00|7260.9|7256.9|7258.1|7254.1|7262|7258|7256.7|7252.7|0
1668031200000|2022-11-09 22:00:00|7257.9|7253.9|7257.5|7253.5|7258.5|7254.5|7257.4|7253.4|0
1668031500000|2022-11-09 22:05:00|7257.4|7253.4|7256.6|7252.6|7257.5|7253.5|7256.2|7252.2|0
1668031800000|2022-11-09 22:10:00|7256.5|7252.5|7255.9|7251.9|7256.6|7252.6|7255|7251|0
1668032100000|2022-11-09 22:15:00|7256|7252|7255.8|7251.8|7256.1|7252.1|7255.6|7251.6|0
1668032400000|2022-11-09 22:20:00|7255.7|7251.7|7255.9|7251.9|7255.9|7251.9|7255.7|7251.7|0
1668032700000|2022-11-09 22:25:00|7255.8|7251.8|7255.6|7251.6|7255.8|7251.8|7255.4|7251.4|0
1668033000000|2022-11-09 22:30:00|7255.7|7251.7|7256.6|7252.6|7256.6|7252.6|7255.7|7251.7|0
1668033600000|2022-11-09 22:40:00|7256.5|7252.5|7255.9|7251.9|7256.5|7252.5|7255.8|7251.8|0
1668033900000|2022-11-09 22:45:00|7256|7252|7256.2|7252.2|7256.2|7252.2|7255.7|7251.7|0
1668034200000|2022-11-09 22:50:00|7256.3|7252.3|7256.5|7252.5|7256.5|7252.5|7256.3|7252.3|0
1668034500000|2022-11-09 22:55:00|7256.7|7252.7|7259.9|7255.9|7259.9|7255.9|7256.7|7252.7|0
1668034800000|2022-11-09 23:00:00|7260.2|7256.2|7262.7|7258.7|7266.1|7262.1|7260.2|7256.2|0
1668035100000|2022-11-09 23:05:00|7262.8|7258.8|7270.5|7266.5|7271.2|7267.2|7261.7|7257.7|0
1668035400000|2022-11-09 23:10:00|7270.6|7266.6|7269.2|7265.2|7272.5|7268.5|7268.5|7264.5|0
1668035700000|2022-11-09 23:15:00|7269.3|7265.3|7271|7267|7271.3|7267.3|7268.3|7264.3|0
1668036000000|2022-11-09 23:20:00|7271.1|7267.1|7268.2|7264.2|7272.2|7268.2|7268.2|7264.2|0
1668036300000|2022-11-09 23:25:00|7268.3|7264.3|7268.8|7264.8|7270.3|7266.3|7267.8|7263.8|0
1668036600000|2022-11-09 23:30:00|7268.9|7264.9|7268|7264|7269.4|7265.4|7266.8|7262.8|0
1668036900000|2022-11-09 23:35:00|7267.9|7263.9|7267.1|7263.1|7268.7|7264.7|7266.8|7262.8|0
1668037200000|2022-11-09 23:40:00|7267|7263|7267.4|7263.4|7268|7264|7266.4|7262.4|0
1668037500000|2022-11-09 23:45:00|7267.5|7263.5|7270.2|7266.2|7270.2|7266.2|7267.5|7263.5|0
1668037800000|2022-11-09 23:50:00|7270.1|7266.1|7268.2|7264.2|7270.2|7266.2|7267.9|7263.9|0
1668038100000|2022-11-09 23:55:00|7268.3|7264.3|7269.6|7265.6|7270|7266|7267.9|7263.9|0
1668038400000|2022-11-10 00:00:00|7269.4|7265.4|7268.8|7264.8|7270.1|7266.1|7267.8|7263.8|0
1668038700000|2022-11-10 00:05:00|7268.6|7264.6|7271.7|7267.7|7272|7268|7268.2|7264.2|0
1668039000000|2022-11-10 00:10:00|7271.8|7267.8|7269|7265|7272.9|7268.9|7269|7265|0
1668039300000|2022-11-10 00:15:00|7268.9|7264.9|7272.2|7268.2|7274|7270|7268.7|7264.7|0
1668039600000|2022-11-10 00:20:00|7272.3|7268.3|7272.4|7268.4|7275|7271|7272.2|7268.2|0
1668039900000|2022-11-10 00:25:00|7272.3|7268.3|7271.2|7267.2|7272.9|7268.9|7271.2|7267.2|0
1668040200000|2022-11-10 00:30:00|7271.3|7267.3|7268.5|7264.5|7271.6|7267.6|7268.5|7264.5|0
1668040500000|2022-11-10 00:35:00|7268.6|7264.6|7271.5|7267.5|7271.7|7267.7|7267.4|7263.4|0
1668040800000|2022-11-10 00:40:00|7271.6|7267.6|7271.8|7267.8|7273|7269|7270.6|7266.6|0
1668041100000|2022-11-10 00:45:00|7271.9|7267.9|7268.4|7264.4|7273.2|7269.2|7268.4|7264.4|0
1668041400000|2022-11-10 00:50:00|7268.3|7264.3|7265.6|7261.6|7268.4|7264.4|7265.4|7261.4|0
1668041700000|2022-11-10 00:55:00|7265.7|7261.7|7266.3|7262.3|7266.4|7262.4|7263.5|7259.5|0
1668042000000|2022-11-10 01:00:00|7266.4|7262.4|7269|7266|7273.5|7270.5|7264.8|7261.8|413
1668042300000|2022-11-10 01:05:00|7268.5|7265.5|7267.8|7264.8|7271|7268|7265.8|7262.8|45
1668042600000|2022-11-10 01:10:00|7267.5|7264.5|7268.3|7265.3|7269.5|7266.5|7265.8|7262.8|26
1668042900000|2022-11-10 01:15:00|7268|7265|7272.8|7269.8|7273|7270|7267.5|7264.5|44
1668043200000|2022-11-10 01:20:00|7272.5|7269.5|7271.5|7268.5|7272.5|7269.5|7268|7265|28
1668043500000|2022-11-10 01:25:00|7271.3|7268.3|7270.3|7267.3|7272|7269|7269.3|7266.3|31
1668043800000|2022-11-10 01:30:00|7270.5|7267.5|7268.8|7265.8|7270.5|7267.5|7267.3|7264.3|27
1668044100000|2022-11-10 01:35:00|7269|7266|7267|7264|7270.5|7267.5|7266.8|7263.8|35
1668044400000|2022-11-10 01:40:00|7267.3|7264.3|7266|7263|7267.8|7264.8|7265|7262|30
1668044700000|2022-11-10 01:45:00|7265.5|7262.5|7266.5|7263.5|7266.5|7263.5|7262.8|7259.8|40
1668045000000|2022-11-10 01:50:00|7267|7264|7270.5|7267.5|7271.3|7268.3|7265|7262|21
1668045300000|2022-11-10 01:55:00|7270.3|7267.3|7267|7264|7271.8|7268.8|7267|7264|27
1668045600000|2022-11-10 02:00:00|7267.3|7264.3|7265.5|7262.5|7268.8|7265.8|7265.5|7262.5|23
1668045900000|2022-11-10 02:05:00|7266|7263|7262.8|7259.8|7266|7263|7261.3|7258.3|44
1668046200000|2022-11-10 02:10:00|7263|7260|7260|7257|7263.5|7260.5|7259.3|7256.3|19
1668046500000|2022-11-10 02:15:00|7259.5|7256.5|7260|7257|7261.5|7258.5|7258|7255|27
1668046800000|2022-11-10 02:20:00|7260.5|7257.5|7261|7258|7262.3|7259.3|7258.3|7255.3|47
1668047100000|2022-11-10 02:25:00|7260.5|7257.5|7261|7258|7261.5|7258.5|7259|7256|27
1668047400000|2022-11-10 02:30:00|7260.8|7257.8|7260.3|7257.3|7262.8|7259.8|7259.5|7256.5|45
1668047700000|2022-11-10 02:35:00|7260.5|7257.5|7263|7260|7263|7260|7260.3|7257.3|13
1668048000000|2022-11-10 02:40:00|7262.5|7259.5|7263.5|7260.5|7263.5|7260.5|7260.3|7257.3|22
1668048300000|2022-11-10 02:45:00|7264|7261|7260|7257|7264|7261|7258.3|7255.3|36
1668048600000|2022-11-10 02:50:00|7260.3|7257.3|7260.3|7257.3|7261.3|7258.3|7258.3|7255.3|24
1668048900000|2022-11-10 02:55:00|7260|7257|7263.3|7260.3|7263.5|7260.5|7260|7257|23
1668049200000|2022-11-10 03:00:00|7263|7260|7265|7262|7266|7263|7260.5|7257.5|20
1668049500000|2022-11-10 03:05:00|7265.5|7262.5|7267|7264|7267.5|7264.5|7264.8|7261.8|23
1668049800000|2022-11-10 03:10:00|7267.3|7264.3|7267.5|7264.5|7268|7265|7265.5|7262.5|8
1668050100000|2022-11-10 03:15:00|7267.8|7264.8|7266|7263|7269|7266|7265.5|7262.5|12
1668050400000|2022-11-10 03:20:00|7265.8|7262.8|7266|7263|7268.5|7265.5|7265.5|7262.5|13
1668050700000|2022-11-10 03:25:00|7265.8|7262.8|7265|7262|7266.8|7263.8|7264.5|7261.5|12
1668051000000|2022-11-10 03:30:00|7264.5|7261.5|7267|7264|7267.5|7264.5|7264.5|7261.5|12
1668051300000|2022-11-10 03:35:00|7266.5|7263.5|7267.5|7264.5|7267.5|7264.5|7266.3|7263.3|7
1668051600000|2022-11-10 03:40:00|7267.8|7264.8|7267.3|7264.3|7267.8|7264.8|7266.5|7263.5|8
1668051900000|2022-11-10 03:45:00|7267.5|7264.5|7268.3|7265.3|7268.8|7265.8|7266.3|7263.3|8
1668052200000|2022-11-10 03:50:00|7268.5|7265.5|7266.5|7263.5|7268.8|7265.8|7266|7263|16
1668052500000|2022-11-10 03:55:00|7266.3|7263.3|7266.5|7263.5|7267.5|7264.5|7265.8|7262.8|14
1668052800000|2022-11-10 04:00:00|7266.8|7263.8|7265.5|7262.5|7267.5|7264.5|7265.5|7262.5|32
1668053100000|2022-11-10 04:05:00|7265.8|7262.8|7264.3|7261.3|7265.8|7262.8|7264|7261|15
1668053400000|2022-11-10 04:10:00|7264|7261|7262.8|7259.8|7264.3|7261.3|7262.8|7259.8|30
1668053700000|2022-11-10 04:15:00|7262.5|7259.5|7260.8|7257.8|7263.5|7260.5|7260.8|7257.8|13
1668054000000|2022-11-10 04:20:00|7261|7258|7263.8|7260.8|7264|7261|7261|7258|26
1668054300000|2022-11-10 04:25:00|7263.5|7260.5|7263.3|7260.3|7265.3|7262.3|7263|7260|38
1668054600000|2022-11-10 04:30:00|7263|7260|7264.5|7261.5|7264.5|7261.5|7263|7260|15
1668054900000|2022-11-10 04:35:00|7264.8|7261.8|7263.5|7260.5|7265.5|7262.5|7263.3|7260.3|12
1668055200000|2022-11-10 04:40:00|7263.8|7260.8|7263|7260|7264.3|7261.3|7263|7260|9
1668055500000|2022-11-10 04:45:00|7262.8|7259.8|7262.5|7259.5|7263|7260|7261.8|7258.8|13
1668055800000|2022-11-10 04:50:00|7262.8|7259.8|7265|7262|7265|7262|7262.5|7259.5|11
1668056100000|2022-11-10 04:55:00|7265.3|7262.3|7264.5|7261.5|7266|7263|7264|7261|10
1668056400000|2022-11-10 05:00:00|7264|7261|7264.5|7261.5|7265|7262|7261.8|7258.8|37
1668056700000|2022-11-10 05:05:00|7264.3|7261.3|7267.8|7264.8|7268|7265|7264|7261|19
1668057000000|2022-11-10 05:10:00|7268|7265|7265.5|7262.5|7268.5|7265.5|7265|7262|13
1668057300000|2022-11-10 05:15:00|7265.8|7262.8|7266|7263|7266.8|7263.8|7264.5|7261.5|6
1668057600000|2022-11-10 05:20:00|7266.3|7263.3|7265|7262|7266.5|7263.5|7264.5|7261.5|7
1668057900000|2022-11-10 05:25:00|7265.3|7262.3|7265.3|7262.3|7265.8|7262.8|7263.8|7260.8|58
1668058200000|2022-11-10 05:30:00|7265|7262|7264|7261|7265|7262|7263.8|7260.8|56
1668058500000|2022-11-10 05:35:00|7264.5|7261.5|7264|7261|7265.3|7262.3|7263.5|7260.5|6
1668058800000|2022-11-10 05:40:00|7264.3|7261.3|7263|7260|7264.5|7261.5|7262.5|7259.5|12
1668059100000|2022-11-10 05:45:00|7263.5|7260.5|7263.5|7260.5|7264|7261|7262.8|7259.8|25
1668059400000|2022-11-10 05:50:00|7263.3|7260.3|7261.8|7258.8|7264|7261|7261.3|7258.3|28
1668059700000|2022-11-10 05:55:00|7261.5|7258.5|7262|7259|7263|7260|7261.3|7258.3|39
1668060000000|2022-11-10 06:00:00|7262.3|7259.3|7263.3|7260.3|7263.3|7260.3|7260.5|7257.5|23
1668060300000|2022-11-10 06:05:00|7263|7260|7262.5|7259.5|7263.5|7260.5|7261.8|7258.8|63
1668060600000|2022-11-10 06:10:00|7263|7260|7265.8|7262.8|7265.8|7262.8|7261.8|7258.8|52
1668060900000|2022-11-10 06:15:00|7266.3|7263.3|7264|7261|7266.8|7263.8|7263.3|7260.3|75
1668061200000|2022-11-10 06:20:00|7263.8|7260.8|7261.8|7258.8|7264.3|7261.3|7261.5|7258.5|37
1668061500000|2022-11-10 06:25:00|7262|7259|7261|7258|7263|7260|7260.5|7257.5|24
1668061800000|2022-11-10 06:30:00|7261.3|7258.3|7258.3|7255.3|7261.5|7258.5|7257|7254|22
1668062100000|2022-11-10 06:35:00|7258.5|7255.5|7259.3|7256.3|7259.8|7256.8|7258.3|7255.3|59
1668062400000|2022-11-10 06:40:00|7259.8|7256.8|7260|7257|7260|7257|7258.5|7255.5|15
1668062700000|2022-11-10 06:45:00|7259.8|7256.8|7259.8|7256.8|7260.3|7257.3|7259.5|7256.5|13
1668063000000|2022-11-10 06:50:00|7259.5|7256.5|7261.5|7258.5|7261.5|7258.5|7259|7256|50
1668063300000|2022-11-10 06:55:00|7261.3|7258.3|7263|7260|7263|7260|7261|7258|76
1668063600000|2022-11-10 07:00:00|7263.8|7260.8|7269.5|7267.5|7270.3|7268.3|7261|7259|264
1668063900000|2022-11-10 07:05:00|7269.8|7267.8|7271|7269|7272.3|7270.3|7269.3|7267.3|166
1668064200000|2022-11-10 07:10:00|7271.3|7269.3|7270.5|7268.5|7271.5|7269.5|7268|7266|148
1668064500000|2022-11-10 07:15:00|7270.8|7268.8|7270.3|7268.3|7273.5|7271.5|7270|7268|130
1668064800000|2022-11-10 07:20:00|7270|7268|7263.5|7261.5|7270|7268|7263.3|7261.3|189
1668065100000|2022-11-10 07:25:00|7263.3|7261.3|7259.8|7257.8|7264.3|7262.3|7259.5|7257.5|185
1668065400000|2022-11-10 07:30:00|7259.3|7257.3|7261.5|7259.5|7262.5|7260.5|7258.8|7256.8|213
1668065700000|2022-11-10 07:35:00|7261.8|7259.8|7261.8|7259.8|7262.8|7260.8|7259|7257|146
1668066000000|2022-11-10 07:40:00|7261.5|7259.5|7262.5|7260.5|7263.8|7261.8|7260.8|7258.8|140
1668066300000|2022-11-10 07:45:00|7262.3|7260.3|7259.5|7257.5|7263.3|7261.3|7258.5|7256.5|148
1668066600000|2022-11-10 07:50:00|7259.3|7257.3|7261.3|7259.3|7262.5|7260.5|7259|7257|198
1668066900000|2022-11-10 07:55:00|7261|7259|7256.3|7254.3|7262.3|7260.3|7255|7253|382
1668067200000|2022-11-10 08:00:00|7256|7254|7258.3|7257.3|7264.3|7263.3|7250.8|7249.8|2810
1668067500000|2022-11-10 08:05:00|7258.5|7257.5|7282|7281|7282|7281|7257.5|7256.5|1735
1668067800000|2022-11-10 08:10:00|7281.8|7280.8|7277.8|7276.8|7284.5|7283.5|7272|7271|1112
1668068100000|2022-11-10 08:15:00|7278.5|7277.5|7285.3|7284.3|7286.3|7285.3|7276.8|7275.8|981
1668068400000|2022-11-10 08:20:00|7285.5|7284.5|7285.5|7284.5|7288.3|7287.3|7282|7281|803
1668068700000|2022-11-10 08:25:00|7285.8|7284.8|7295|7294|7298.8|7297.8|7285.8|7284.8|862
1668069000000|2022-11-10 08:30:00|7295.3|7294.3|7298.8|7297.8|7300.3|7299.3|7291.5|7290.5|957
1668069300000|2022-11-10 08:35:00|7299|7298|7294|7293|7299|7298|7291.8|7290.8|833
1668069600000|2022-11-10 08:40:00|7294.3|7293.3|7291.2|7290.2|7296.3|7295.3|7289.3|7288.3|632
1668069900000|2022-11-10 08:45:00|7291|7290|7285.7|7284.7|7291.7|7290.7|7281.5|7280.5|573
1668070200000|2022-11-10 08:50:00|7286|7285|7283.7|7282.7|7287.5|7286.5|7280.2|7279.2|530
1668070500000|2022-11-10 08:55:00|7284|7283|7279.2|7278.2|7287.5|7286.5|7279|7278|771
1668070800000|2022-11-10 09:00:00|7279|7278|7275|7274|7283|7282|7272.2|7271.2|495
1668071100000|2022-11-10 09:05:00|7275.2|7274.2|7277.5|7276.5|7281|7280|7272.2|7271.2|581
1668071400000|2022-11-10 09:10:00|7277.2|7276.2|7280|7279|7280.2|7279.2|7276.5|7275.5|382
1668071700000|2022-11-10 09:15:00|7280.5|7279.5|7278.2|7277.2|7283|7282|7275.7|7274.7|543
1668072000000|2022-11-10 09:20:00|7278.5|7277.5|7283.2|7282.2|7284.7|7283.7|7277.7|7276.7|573
1668072300000|2022-11-10 09:25:00|7283|7282|7282|7281|7284.5|7283.5|7280.5|7279.5|364
1668072600000|2022-11-10 09:30:00|7281.7|7280.7|7281.5|7280.5|7285|7284|7280.5|7279.5|336
1668072900000|2022-11-10 09:35:00|7281.2|7280.2|7286.7|7285.7|7288|7287|7280.5|7279.5|440
1668073200000|2022-11-10 09:40:00|7286.5|7285.5|7282.2|7281.2|7287|7286|7282|7281|314
1668073500000|2022-11-10 09:45:00|7282.5|7281.5|7282.7|7281.7|7285|7284|7282|7281|269
1668073800000|2022-11-10 09:50:00|7283|7282|7283.2|7282.2|7287.7|7286.7|7282.7|7281.7|252
1668074100000|2022-11-10 09:55:00|7283.5|7282.5|7281.2|7280.2|7284.5|7283.5|7280|7279|253
1668074400000|2022-11-10 10:00:00|7281.5|7280.5|7280.7|7279.7|7282.5|7281.5|7279.5|7278.5|235
1668074700000|2022-11-10 10:05:00|7281|7280|7275|7274|7281.5|7280.5|7274.7|7273.7|408
1668075000000|2022-11-10 10:10:00|7275.5|7274.5|7274.7|7273.7|7277|7276|7272|7271|432
1668075300000|2022-11-10 10:15:00|7275|7274|7265.7|7264.7|7275.5|7274.5|7262|7261|966
1668075600000|2022-11-10 10:20:00|7265.5|7264.5|7266.5|7265.5|7267.2|7266.2|7264|7263|794
1668075900000|2022-11-10 10:25:00|7266|7265|7269.2|7268.2|7269.5|7268.5|7265.5|7264.5|1407
1668076200000|2022-11-10 10:30:00|7269.5|7268.5|7271.5|7270.5|7271.5|7270.5|7267.5|7266.5|432
1668076500000|2022-11-10 10:35:00|7271.2|7270.2|7271|7270|7271.2|7270.2|7266.5|7265.5|368
1668076800000|2022-11-10 10:40:00|7270.5|7269.5|7271.5|7270.5|7274|7273|7270.5|7269.5|477
1668077100000|2022-11-10 10:45:00|7271.7|7270.7|7269.5|7268.5|7273|7272|7269.5|7268.5|423
1668077400000|2022-11-10 10:50:00|7269.2|7268.2|7267.5|7266.5|7270.5|7269.5|7267.5|7266.5|377
1668077700000|2022-11-10 10:55:00|7267.7|7266.7|7283.2|7282.2|7284.2|7283.2|7267.5|7266.5|851
1668078000000|2022-11-10 11:00:00|7282.7|7281.7|7277.7|7276.7|7289|7288|7272.2|7271.2|1977
1668078300000|2022-11-10 11:05:00|7278|7277|7282|7281|7282.5|7281.5|7276.5|7275.5|347
1668078600000|2022-11-10 11:10:00|7281.7|7280.7|7282|7281|7285.5|7284.5|7281.2|7280.2|411
1668078900000|2022-11-10 11:15:00|7282.2|7281.2|7279.2|7278.2|7284.5|7283.5|7279|7278|360
1668079200000|2022-11-10 11:20:00|7279.5|7278.5|7288|7287|7288.2|7287.2|7279.5|7278.5|447
1668079500000|2022-11-10 11:25:00|7287.7|7286.7|7287.2|7286.2|7291.5|7290.5|7287|7286|297
1668079800000|2022-11-10 11:30:00|7287.5|7286.5|7287|7286|7289.5|7288.5|7286|7285|298
1668080100000|2022-11-10 11:35:00|7287.2|7286.2|7291|7290|7291.5|7290.5|7285.2|7284.2|253
1668080400000|2022-11-10 11:40:00|7290.7|7289.7|7294|7293|7295.7|7294.7|7290.7|7289.7|385
1668080700000|2022-11-10 11:45:00|7293.7|7292.7|7293.5|7292.5|7297|7296|7292.5|7291.5|1453
1668081000000|2022-11-10 11:50:00|7293.7|7292.7|7291.5|7290.5|7295.7|7294.7|7290.5|7289.5|339
1668081300000|2022-11-10 11:55:00|7291.2|7290.2|7288.5|7287.5|7292|7291|7285|7284|575
1668081600000|2022-11-10 12:00:00|7288|7287|7289.5|7288.5|7292.7|7291.7|7287.5|7286.5|480
1668081900000|2022-11-10 12:05:00|7289|7288|7294.5|7293.5|7295|7294|7289|7288|414
1668082200000|2022-11-10 12:10:00|7294.2|7293.2|7292.5|7291.5|7295.7|7294.7|7292|7291|477
1668082500000|2022-11-10 12:15:00|7292.2|7291.2|7288.5|7287.5|7292.5|7291.5|7287.7|7286.7|292
1668082800000|2022-11-10 12:20:00|7288.7|7287.7|7288.5|7287.5|7290|7289|7286.5|7285.5|285
1668083100000|2022-11-10 12:25:00|7288|7287|7285.7|7284.7|7289.5|7288.5|7285.5|7284.5|381
1668083400000|2022-11-10 12:30:00|7285.5|7284.5|7288.2|7287.2|7288.7|7287.7|7285.5|7284.5|347
1668083700000|2022-11-10 12:35:00|7288|7287|7289|7288|7292|7291|7286.5|7285.5|254
1668084000000|2022-11-10 12:40:00|7289.9|7288.9|7292.1|7291.1|7292.9|7291.9|7289.9|7288.9|313
1668084300000|2022-11-10 12:45:00|7291.9|7290.9|7291.4|7290.4|7292.1|7291.1|7288.9|7287.9|283
1668084600000|2022-11-10 12:50:00|7291.6|7290.6|7295.4|7294.4|7295.6|7294.6|7291.6|7290.6|344
1668084900000|2022-11-10 12:55:00|7295.9|7294.9|7300.4|7299.4|7300.9|7299.9|7295.9|7294.9|476
1668085200000|2022-11-10 13:00:00|7300.6|7299.6|7303.6|7302.6|7304.9|7303.9|7298.4|7297.4|443
1668085500000|2022-11-10 13:05:00|7303.4|7302.4|7305.1|7304.1|7305.9|7304.9|7301.9|7300.9|449
1668085800000|2022-11-10 13:10:00|7305.4|7304.4|7308.6|7307.6|7308.9|7307.9|7304.1|7303.1|509
1668086100000|2022-11-10 13:15:00|7308.4|7307.4|7307.4|7306.4|7309.4|7308.4|7305.4|7304.4|729
1668086400000|2022-11-10 13:20:00|7307.6|7306.6|7302.9|7301.9|7308.4|7307.4|7302.9|7301.9|614
1668086700000|2022-11-10 13:25:00|7302.6|7301.6|7301.4|7300.4|7305.4|7304.4|7299.6|7298.6|677
1668087000000|2022-11-10 13:30:00|7301.9|7300.9|7378.1|7377.1|7382.1|7381.1|7297.1|7296.1|4390
1668087300000|2022-11-10 13:35:00|7377.9|7376.9|7399.1|7398.1|7399.1|7398.1|7374.6|7373.6|3749
1668087600000|2022-11-10 13:40:00|7398.9|7397.9|7399.4|7398.4|7402.1|7401.1|7387.9|7386.9|3147
1668087900000|2022-11-10 13:45:00|7400.1|7399.1|7390.9|7389.9|7406.9|7405.9|7389.4|7388.4|2521
1668088200000|2022-11-10 13:50:00|7390.6|7389.6|7376.4|7375.4|7390.6|7389.6|7369.9|7368.9|3033
1668088500000|2022-11-10 13:55:00|7376.1|7375.1|7378.1|7377.1|7380.1|7379.1|7368.1|7367.1|2302
1668088800000|2022-11-10 14:00:00|7377.9|7376.9|7370.9|7369.9|7383.4|7382.4|7368.9|7367.9|1885
1668089100000|2022-11-10 14:05:00|7371.4|7370.4|7357.9|7356.9|7373.6|7372.6|7356.9|7355.9|1544
1668089400000|2022-11-10 14:10:00|7358.1|7357.1|7357.1|7356.1|7366.6|7365.6|7355.4|7354.4|1310
1668089700000|2022-11-10 14:15:00|7357.4|7356.4|7363.9|7362.9|7364.1|7363.1|7353.9|7352.9|1258
1668090000000|2022-11-10 14:20:00|7364.1|7363.1|7367.4|7366.4|7369.1|7368.1|7358.1|7357.1|1054
1668090300000|2022-11-10 14:25:00|7367.1|7366.1|7370.4|7369.4|7372.9|7371.9|7364.9|7363.9|1212
1668090600000|2022-11-10 14:30:00|7370.6|7369.6|7342.6|7341.6|7370.9|7369.9|7341.1|7340.1|2320
1668090900000|2022-11-10 14:35:00|7342.9|7341.9|7335.4|7334.4|7349.9|7348.9|7333.1|7332.1|1708
1668091200000|2022-11-10 14:40:00|7335.6|7334.6|7329.6|7328.6|7337.1|7336.1|7321.1|7320.1|1859
1668091500000|2022-11-10 14:45:00|7329.9|7328.9|7337.4|7336.4|7337.9|7336.9|7326.9|7325.9|1480
1668091800000|2022-11-10 14:50:00|7337.9|7336.9|7346.6|7345.6|7346.6|7345.6|7335.4|7334.4|1764
1668092100000|2022-11-10 14:55:00|7346.9|7345.9|7361.9|7360.9|7363.1|7362.1|7344.9|7343.9|1846
1668092400000|2022-11-10 15:00:00|7362.1|7361.1|7379.1|7378.1|7379.6|7378.6|7362.1|7361.1|2366
1668092700000|2022-11-10 15:05:00|7378.9|7377.9|7384.1|7383.1|7386.1|7385.1|7374.6|7373.6|1650
1668093000000|2022-11-10 15:10:00|7384.4|7383.4|7377.2|7376.2|7387.6|7386.6|7377.2|7376.2|1486
1668093300000|2022-11-10 15:15:00|7377.7|7376.7|7385.7|7384.7|7386.9|7385.9|7377.2|7376.2|1304
1668093600000|2022-11-10 15:20:00|7385.4|7384.4|7392.2|7391.2|7393.9|7392.9|7381.9|7380.9|1364
1668093900000|2022-11-10 15:25:00|7391.2|7390.2|7394.2|7393.2|7394.9|7393.9|7385.2|7384.2|1130
1668094200000|2022-11-10 15:30:00|7393.9|7392.9|7376.2|7375.2|7396.2|7395.2|7376.2|7375.2|1440
1668094500000|2022-11-10 15:35:00|7376.7|7375.7|7368.9|7367.9|7381.7|7380.7|7368.7|7367.7|1260
1668094800000|2022-11-10 15:40:00|7368.7|7367.7|7373.9|7372.9|7378.4|7377.4|7366.4|7365.4|1177
1668095100000|2022-11-10 15:45:00|7373.7|7372.7|7374.4|7373.4|7377.7|7376.7|7370.4|7369.4|1197
1668095400000|2022-11-10 15:50:00|7374.2|7373.2|7373.2|7372.2|7376.7|7375.7|7371.2|7370.2|968
1668095700000|2022-11-10 15:55:00|7372.9|7371.9|7376.9|7375.9|7381.2|7380.2|7371.4|7370.4|1077
1668096000000|2022-11-10 16:00:00|7377.4|7376.4|7368.9|7367.9|7379.7|7378.7|7368.2|7367.2|1088
1668096300000|2022-11-10 16:05:00|7369.2|7368.2|7371.2|7370.2|7378.2|7377.2|7369.2|7368.2|1409
1668096600000|2022-11-10 16:10:00|7370.9|7369.9|7376.2|7375.2|7377.2|7376.2|7370.7|7369.7|1392
1668096900000|2022-11-10 16:15:00|7375.9|7374.9|7372.7|7371.7|7379.2|7378.2|7369.7|7368.7|2048
1668097200000|2022-11-10 16:20:00|7372.9|7371.9|7381.7|7380.7|7384.7|7383.7|7372.2|7371.2|1811
1668097500000|2022-11-10 16:25:00|7381.4|7380.4|7395.7|7393.7|7395.7|7394.7|7380.2|7379.2|5478
1668097800000|2022-11-10 16:30:00|7395.2|7393.2|7383.7|7381.7|7400.4|7398.4|7383.7|7381.7|6816
1668098100000|2022-11-10 16:35:00|7383.2|7381.2|7378.2|7376.2|7386.7|7384.7|7377.4|7375.4|3089
1668098400000|2022-11-10 16:40:00|7377.9|7375.9|7370.7|7368.7|7378.7|7376.7|7369.4|7367.4|1635
1668098700000|2022-11-10 16:45:00|7370.4|7368.4|7364.7|7362.7|7371.4|7369.4|7364.7|7362.7|845
1668099000000|2022-11-10 16:50:00|7365.7|7363.7|7368.9|7366.9|7371.4|7369.4|7365.7|7363.7|538
1668099300000|2022-11-10 16:55:00|7368.7|7366.7|7372.2|7370.2|7373.7|7371.7|7368.2|7366.2|612
1668099600000|2022-11-10 17:00:00|7372.4|7370.4|7369.7|7367.7|7372.4|7370.4|7368.4|7366.4|566
1668099900000|2022-11-10 17:05:00|7368.9|7366.9|7368.7|7366.7|7369.7|7367.7|7363.7|7361.7|510
1668100200000|2022-11-10 17:10:00|7367.9|7365.9|7368.4|7366.4|7371.2|7369.2|7367.2|7365.2|249
1668100500000|2022-11-10 17:15:00|7368.7|7366.7|7370.2|7368.2|7372.4|7370.4|7368.7|7366.7|290
1668100800000|2022-11-10 17:20:00|7369.9|7367.9|7366.2|7364.2|7370.2|7368.2|7365.7|7363.7|231
1668101100000|2022-11-10 17:25:00|7365.7|7363.7|7364.2|7362.2|7368.2|7366.2|7362.7|7360.7|384
1668101400000|2022-11-10 17:30:00|7363.9|7361.9|7359.7|7357.7|7363.9|7361.9|7356.2|7354.2|330
1668101700000|2022-11-10 17:35:00|7359.4|7357.4|7357.9|7355.9|7362.4|7360.4|7356.7|7354.7|180
1668102000000|2022-11-10 17:40:00|7357.7|7355.7|7358.4|7356.4|7359.9|7357.9|7354.7|7352.7|389
1668102300000|2022-11-10 17:45:00|7358.2|7356.2|7354.9|7352.9|7358.4|7356.4|7352.9|7350.9|285
1668102600000|2022-11-10 17:50:00|7354.7|7352.7|7351.2|7349.2|7357.4|7355.4|7350.2|7348.2|277
1668102900000|2022-11-10 17:55:00|7350.7|7348.7|7348.4|7346.4|7351.7|7349.7|7346.7|7344.7|204
1668103200000|2022-11-10 18:00:00|7348.7|7346.7|7357.2|7355.2|7357.2|7355.2|7348.7|7346.7|400
1668103500000|2022-11-10 18:05:00|7356.9|7354.9|7355.9|7353.9|7357.9|7355.9|7354.4|7352.4|226
1668103800000|2022-11-10 18:10:00|7355.7|7353.7|7356.2|7354.2|7356.4|7354.4|7353.7|7351.7|160
1668104100000|2022-11-10 18:15:00|7355.9|7353.9|7355.9|7353.9|7357.9|7355.9|7354.4|7352.4|156
1668104400000|2022-11-10 18:20:00|7356.2|7354.2|7354.2|7352.2|7357.2|7355.2|7351.7|7349.7|100
1668104700000|2022-11-10 18:25:00|7354.4|7352.4|7359.9|7357.9|7360.2|7358.2|7353.7|7351.7|121
1668105000000|2022-11-10 18:30:00|7360.2|7358.2|7358.7|7356.7|7361.7|7359.7|7355.2|7353.2|136
1668105300000|2022-11-10 18:35:00|7358.4|7356.4|7360.9|7358.9|7362.2|7360.2|7357.4|7355.4|85
1668105600000|2022-11-10 18:40:00|7361.2|7359.2|7363.9|7361.9|7365.2|7363.2|7359.9|7357.9|120
1668105900000|2022-11-10 18:45:00|7364.2|7362.2|7364.9|7362.9|7366.7|7364.7|7363.7|7361.7|135
1668106200000|2022-11-10 18:50:00|7364.7|7362.7|7364.4|7362.4|7365.7|7363.7|7361.9|7359.9|93
1668106500000|2022-11-10 18:55:00|7364.7|7362.7|7364.4|7362.4|7367.4|7365.4|7363.4|7361.4|121
1668106800000|2022-11-10 19:00:00|7364.7|7362.7|7365.4|7363.4|7366.9|7364.9|7364.2|7362.2|73
1668107100000|2022-11-10 19:05:00|7365.2|7363.2|7365.4|7363.4|7366.4|7364.4|7364.2|7362.2|61
1668107400000|2022-11-10 19:10:00|7365.7|7363.7|7365.9|7363.9|7366.4|7364.4|7364.9|7362.9|43
1668107700000|2022-11-10 19:15:00|7365.7|7363.7|7362.7|7360.7|7366.2|7364.2|7362.7|7360.7|90
1668108000000|2022-11-10 19:20:00|7362.9|7360.9|7364.4|7362.4|7364.4|7362.4|7360.7|7358.7|74
1668108300000|2022-11-10 19:25:00|7364.7|7362.7|7363.9|7361.9|7366.2|7364.2|7363.4|7361.4|139
1668108600000|2022-11-10 19:30:00|7363.7|7361.7|7360.9|7358.9|7364.2|7362.2|7360.7|7358.7|118
1668108900000|2022-11-10 19:35:00|7360.7|7358.7|7360.9|7358.9|7361.7|7359.7|7359.4|7357.4|143
1668109200000|2022-11-10 19:40:00|7361.2|7359.2|7359.4|7357.4|7361.2|7359.2|7357.9|7355.9|132
1668109500000|2022-11-10 19:45:00|7359.2|7357.2|7359.4|7357.4|7361.7|7359.7|7358.7|7356.7|110
1668109800000|2022-11-10 19:50:00|7359.7|7357.7|7362.2|7360.2|7362.7|7360.7|7358.7|7356.7|119
1668110100000|2022-11-10 19:55:00|7361.9|7359.9|7359.4|7357.4|7364.4|7362.4|7359.2|7357.2|160
1668110400000|2022-11-10 20:00:00|7359.2|7357.2|7359.7|7357.7|7362.7|7360.7|7357.9|7355.9|138
1668110700000|2022-11-10 20:05:00|7359.9|7357.9|7364.4|7362.4|7364.4|7362.4|7359.4|7357.4|227
1668111000000|2022-11-10 20:10:00|7364.2|7362.2|7367.2|7365.2|7367.9|7365.9|7363.7|7361.7|249
1668111300000|2022-11-10 20:15:00|7366.9|7364.9|7364.7|7362.7|7368.4|7366.4|7364.4|7362.4|208
1668111600000|2022-11-10 20:20:00|7364.9|7362.9|7372.2|7370.2|7372.7|7370.7|7364.2|7362.2|325
1668111900000|2022-11-10 20:25:00|7371.9|7369.9|7371.7|7369.7|7372.7|7370.7|7368.2|7366.2|269
1668112200000|2022-11-10 20:30:00|7371.9|7369.9|7371.2|7369.2|7373.9|7371.9|7370.2|7368.2|259
1668112500000|2022-11-10 20:35:00|7371.4|7369.4|7371.9|7369.9|7372.7|7370.7|7370.4|7368.4|184
1668112800000|2022-11-10 20:40:00|7371.7|7369.7|7373.9|7371.9|7374.9|7372.9|7369.2|7367.2|297
1668113100000|2022-11-10 20:45:00|7373.7|7371.7|7370.9|7368.9|7374.2|7372.2|7370.2|7368.2|360
1668113400000|2022-11-10 20:50:00|7371.2|7369.2|7377.7|7375.7|7378.4|7376.4|7371.2|7369.2|394
1668113700000|2022-11-10 20:55:00|7377.9|7375.9|7384.9|7380.9|7386.7|7384.7|7377.2|7375.2|992
1668114000000|2022-11-10 21:00:00|7385.9|7381.9|7388.8|7384.8|7392.8|7388.8|7384.7|7380.7|0
1668114300000|2022-11-10 21:05:00|7388.9|7384.9|7389.7|7385.7|7392.2|7388.2|7388.4|7384.4|0
1668114600000|2022-11-10 21:10:00|7389.6|7385.6|7384.1|7380.1|7389.6|7385.6|7383.8|7379.8|0
1668114900000|2022-11-10 21:15:00|7384|7380|7385.8|7381.8|7386.1|7382.1|7382.9|7378.9|0
1668115200000|2022-11-10 21:20:00|7385.9|7381.9|7393.8|7389.8|7394.4|7390.4|7385.8|7381.8|0
1668115500000|2022-11-10 21:25:00|7393.7|7389.7|7396|7392|7396.9|7392.9|7393.2|7389.2|0
1668115800000|2022-11-10 21:30:00|7395.9|7391.9|7395.8|7391.8|7396.8|7392.8|7395|7391|0
1668116100000|2022-11-10 21:35:00|7395.7|7391.7|7394.9|7390.9|7395.8|7391.8|7394|7390|0
1668116400000|2022-11-10 21:40:00|7395|7391|7395.8|7391.8|7396.1|7392.1|7395|7391|0
1668116700000|2022-11-10 21:45:00|7395.7|7391.7|7395.2|7391.2|7396.1|7392.1|7394.5|7390.5|0
1668117000000|2022-11-10 21:50:00|7395.3|7391.3|7397.7|7393.7|7398.8|7394.8|7395.3|7391.3|0
1668117300000|2022-11-10 21:55:00|7397.8|7393.8|7399.5|7395.5|7399.5|7395.5|7397.5|7393.5|0
1668117600000|2022-11-10 22:00:00|7399.3|7395.3|7400.3|7396.3|7400.3|7396.3|7398.7|7394.7|0
1668117900000|2022-11-10 22:05:00|7400.4|7396.4|7399.8|7395.8|7401.9|7397.9|7399.8|7395.8|0
1668118200000|2022-11-10 22:10:00|7399.7|7395.7|7402.6|7398.6|7402.7|7398.7|7399.7|7395.7|0
1668118500000|2022-11-10 22:15:00|7402.5|7398.5|7402.6|7398.6|7402.8|7398.8|7402.2|7398.2|0
1668118800000|2022-11-10 22:20:00|7402.5|7398.5|7398|7394|7402.5|7398.5|7397.9|7393.9|0
1668119100000|2022-11-10 22:25:00|7398.1|7394.1|7397|7393|7398.3|7394.3|7397|7393|0
1668119400000|2022-11-10 22:30:00|7397.1|7393.1|7397.5|7393.5|7397.8|7393.8|7396.9|7392.9|0
1668119700000|2022-11-10 22:35:00|7397.3|7393.3|7398.7|7394.7|7398.8|7394.8|7397|7393|0
1668120000000|2022-11-10 22:40:00|7398.8|7394.8|7400.6|7396.6|7400.8|7396.8|7398.8|7394.8|0
1668120300000|2022-11-10 22:45:00|7400.7|7396.7|7399.5|7395.5|7400.8|7396.8|7399.5|7395.5|0
1668120600000|2022-11-10 22:50:00|7399.4|7395.4|7399.7|7395.7|7400.4|7396.4|7399.2|7395.2|0
1668120900000|2022-11-10 22:55:00|7399.6|7395.6|7398.7|7394.7|7399.6|7395.6|7398.4|7394.4|0
1668121200000|2022-11-10 23:00:00|7398.5|7394.5|7392.4|7388.4|7398.5|7394.5|7390.1|7386.1|0
1668121500000|2022-11-10 23:05:00|7392.3|7388.3|7392.7|7388.7|7393.5|7389.5|7389.9|7385.9|0
1668121800000|2022-11-10 23:10:00|7392.6|7388.6|7391.6|7387.6|7393.2|7389.2|7390.9|7386.9|0
1668122100000|2022-11-10 23:15:00|7391.5|7387.5|7392.3|7388.3|7392.6|7388.6|7389.8|7385.8|0
1668122400000|2022-11-10 23:20:00|7392.1|7388.1|7392.3|7388.3|7393.4|7389.4|7391.1|7387.1|0
1668122700000|2022-11-10 23:25:00|7392.2|7388.2|7392|7388|7392.5|7388.5|7391.5|7387.5|0
1668123000000|2022-11-10 23:30:00|7392.1|7388.1|7393.8|7389.8|7393.8|7389.8|7390.7|7386.7|0
1668123300000|2022-11-10 23:35:00|7393.7|7389.7|7394.8|7390.8|7396.1|7392.1|7393.5|7389.5|0
1668123600000|2022-11-10 23:40:00|7394.9|7390.9|7395.1|7391.1|7395.7|7391.7|7394|7390|0
1668123900000|2022-11-10 23:45:00|7395|7391|7396.7|7392.7|7396.7|7392.7|7393.3|7389.3|0
1668124200000|2022-11-10 23:50:00|7396.6|7392.6|7402.6|7398.6|7402.9|7398.9|7396.1|7392.1|0
1668124500000|2022-11-10 23:55:00|7402.5|7398.5|7400.4|7396.4|7405.3|7401.3|7400.3|7396.3|0
1668124800000|2022-11-11 00:00:00|7400.3|7396.3|7396.6|7392.6|7402.6|7398.6|7394.9|7390.9|0
1668125100000|2022-11-11 00:05:00|7396.7|7392.7|7395.1|7391.1|7399.5|7395.5|7393.7|7389.7|0
1668125400000|2022-11-11 00:10:00|7395.2|7391.2|7391.9|7387.9|7395.4|7391.4|7391.9|7387.9|0
1668125700000|2022-11-11 00:15:00|7392|7388|7387|7383|7394.4|7390.4|7387|7383|0
1668126000000|2022-11-11 00:20:00|7387.1|7383.1|7385.6|7381.6|7387.3|7383.3|7385.4|7381.4|0
1668126300000|2022-11-11 00:25:00|7385.5|7381.5|7385.5|7381.5|7385.6|7381.6|7384.3|7380.3|0
1668126600000|2022-11-11 00:30:00|7385.6|7381.6|7385.5|7381.5|7387|7383|7385.3|7381.3|0
1668126900000|2022-11-11 00:35:00|7385.4|7381.4|7384.3|7380.3|7385.5|7381.5|7382.7|7378.7|0
1668127200000|2022-11-11 00:40:00|7384.4|7380.4|7383.2|7379.2|7384.6|7380.6|7383|7379|0
1668127500000|2022-11-11 00:45:00|7383.3|7379.3|7385.7|7381.7|7385.7|7381.7|7383|7379|0
1668127800000|2022-11-11 00:50:00|7385.6|7381.6|7390.1|7386.1|7390.4|7386.4|7385.6|7381.6|0
1668128100000|2022-11-11 00:55:00|7390|7386|7389.7|7385.7|7393.8|7389.8|7388.4|7384.4|0
1668128400000|2022-11-11 01:00:00|7390.1|7386.1|7399.7|7396.7|7400.7|7397.7|7390.1|7386.1|263
1668128700000|2022-11-11 01:05:00|7399.9|7396.9|7397.9|7394.9|7401.2|7398.2|7395.2|7392.2|97
1668129000000|2022-11-11 01:10:00|7398.2|7395.2|7393.9|7390.9|7398.2|7395.2|7391.2|7388.2|120
1668129300000|2022-11-11 01:15:00|7394.2|7391.2|7397.9|7394.9|7399.9|7396.9|7392.9|7389.9|116
1668129600000|2022-11-11 01:20:00|7397.4|7394.4|7398.4|7395.4|7402.2|7399.2|7397.4|7394.4|96
1668129900000|2022-11-11 01:25:00|7398.7|7395.7|7396.9|7393.9|7399.9|7396.9|7393.4|7390.4|62
1668130200000|2022-11-11 01:30:00|7396.4|7393.4|7389.4|7386.4|7396.7|7393.7|7389.4|7386.4|77
1668130500000|2022-11-11 01:35:00|7389.2|7386.2|7382.2|7379.2|7389.9|7386.9|7381.9|7378.9|74
1668130800000|2022-11-11 01:40:00|7382.7|7379.7|7383.2|7380.2|7384.4|7381.4|7379.7|7376.7|56
1668131100000|2022-11-11 01:45:00|7382.9|7379.9|7383.7|7380.7|7383.9|7380.9|7379.9|7376.9|47
1668131400000|2022-11-11 01:50:00|7383.4|7380.4|7377.2|7374.2|7384.7|7381.7|7376.9|7373.9|53
1668131700000|2022-11-11 01:55:00|7377.7|7374.7|7376.9|7373.9|7380.4|7377.4|7376.4|7373.4|60
1668132000000|2022-11-11 02:00:00|7377.2|7374.2|7380.2|7377.2|7380.4|7377.4|7377.2|7374.2|26
1668132300000|2022-11-11 02:05:00|7379.9|7376.9|7380.4|7377.4|7381.7|7378.7|7377.9|7374.9|41
1668132600000|2022-11-11 02:10:00|7380.2|7377.2|7379.7|7376.7|7382.2|7379.2|7378.4|7375.4|66
1668132900000|2022-11-11 02:15:00|7379.4|7376.4|7379.4|7376.4|7380.4|7377.4|7378.2|7375.2|26
1668133200000|2022-11-11 02:20:00|7379.7|7376.7|7378.4|7375.4|7381.4|7378.4|7377.7|7374.7|58
1668133500000|2022-11-11 02:25:00|7378.2|7375.2|7384.7|7381.7|7384.7|7381.7|7378.2|7375.2|39
1668133800000|2022-11-11 02:30:00|7384.4|7381.4|7389.2|7386.2|7390.2|7387.2|7384.4|7381.4|62
1668134100000|2022-11-11 02:35:00|7388.9|7385.9|7388.9|7385.9|7390.2|7387.2|7386.7|7383.7|47
1668134400000|2022-11-11 02:40:00|7388.4|7385.4|7384.4|7381.4|7389.4|7386.4|7383.9|7380.9|49
1668134700000|2022-11-11 02:45:00|7384.2|7381.2|7385.9|7382.9|7386.7|7383.7|7384.2|7381.2|35
1668135000000|2022-11-11 02:50:00|7385.7|7382.7|7380.7|7377.7|7385.7|7382.7|7380.7|7377.7|51
1668135300000|2022-11-11 02:55:00|7381.4|7378.4|7384.2|7381.2|7384.2|7381.2|7380.9|7377.9|20
1668135600000|2022-11-11 03:00:00|7383.9|7380.9|7381.9|7378.9|7384.2|7381.2|7380.9|7377.9|29
1668135900000|2022-11-11 03:05:00|7382.9|7379.9|7378.7|7375.7|7382.9|7379.9|7378.4|7375.4|55
1668136200000|2022-11-11 03:10:00|7378.4|7375.4|7380.4|7377.4|7381.4|7378.4|7377.9|7374.9|22
1668136500000|2022-11-11 03:15:00|7380.7|7377.7|7380.4|7377.4|7382.2|7379.2|7380.2|7377.2|29
1668136800000|2022-11-11 03:20:00|7379.9|7376.9|7381.9|7378.9|7382.4|7379.4|7378.4|7375.4|30
1668137100000|2022-11-11 03:25:00|7382.4|7379.4|7381.4|7378.4|7383.9|7380.9|7381.4|7378.4|25
1668137400000|2022-11-11 03:30:00|7381.7|7378.7|7380.9|7377.9|7383.4|7380.4|7379.2|7376.2|65
1668137700000|2022-11-11 03:35:00|7380.4|7377.4|7377.9|7374.9|7381.2|7378.2|7377.9|7374.9|28
1668138000000|2022-11-11 03:40:00|7377.7|7374.7|7379.9|7376.9|7379.9|7376.9|7376.9|7373.9|30
1668138300000|2022-11-11 03:45:00|7379.7|7376.7|7380.2|7377.2|7380.4|7377.4|7378.4|7375.4|19
1668138600000|2022-11-11 03:50:00|7379.9|7376.9|7380.4|7377.4|7380.7|7377.7|7378.4|7375.4|17
1668138900000|2022-11-11 03:55:00|7380.2|7377.2|7381.7|7378.7|7381.9|7378.9|7379.7|7376.7|24
1668139200000|2022-11-11 04:00:00|7381.2|7378.2|7380.2|7377.2|7381.9|7378.9|7379.9|7376.9|20
1668139500000|2022-11-11 04:05:00|7380.4|7377.4|7381.4|7378.4|7381.4|7378.4|7379.4|7376.4|13
1668139800000|2022-11-11 04:10:00|7381.2|7378.2|7383.9|7380.9|7384.7|7381.7|7380.4|7377.4|39
1668140100000|2022-11-11 04:15:00|7384.2|7381.2|7384.4|7381.4|7384.9|7381.9|7383.7|7380.7|10
1668140400000|2022-11-11 04:20:00|7384.2|7381.2|7384.7|7381.7|7385.4|7382.4|7384.2|7381.2|14
1668140700000|2022-11-11 04:25:00|7385.4|7382.4|7385.9|7382.9|7386.2|7383.2|7384.2|7381.2|16
1668141000000|2022-11-11 04:30:00|7385.7|7382.7|7385.9|7382.9|7386.4|7383.4|7383.9|7380.9|12
1668141300000|2022-11-11 04:35:00|7386.2|7383.2|7386.7|7383.7|7387.9|7384.9|7385.7|7382.7|29
1668141600000|2022-11-11 04:40:00|7387.4|7384.4|7390.7|7387.7|7390.9|7387.9|7387.2|7384.2|30
1668141900000|2022-11-11 04:45:00|7390.4|7387.4|7391.4|7388.4|7391.4|7388.4|7389.4|7386.4|83
1668142200000|2022-11-11 04:50:00|7390.9|7387.9|7390.9|7387.9|7391.9|7388.9|7389.9|7386.9|27
1668142500000|2022-11-11 04:55:00|7390.4|7387.4|7392.4|7389.4|7392.7|7389.7|7388.9|7385.9|47
1668142800000|2022-11-11 05:00:00|7392.2|7389.2|7388.2|7385.2|7392.2|7389.2|7387.4|7384.4|113
1668143100000|2022-11-11 05:05:00|7387.9|7384.9|7386.9|7383.9|7392.2|7389.2|7384.2|7381.2|31
1668143400000|2022-11-11 05:10:00|7386.7|7383.7|7388.2|7385.2|7388.2|7385.2|7386.2|7383.2|19
1668143700000|2022-11-11 05:15:00|7388.4|7385.4|7387.7|7384.7|7388.7|7385.7|7386.2|7383.2|30
1668144000000|2022-11-11 05:20:00|7387.4|7384.4|7389.9|7386.9|7390.2|7387.2|7387.4|7384.4|21
1668144300000|2022-11-11 05:25:00|7389.7|7386.7|7395.7|7392.7|7396.2|7393.2|7388.9|7385.9|61
1668144600000|2022-11-11 05:30:00|7395.9|7392.9|7398.4|7395.4|7399.9|7396.9|7394.9|7391.9|107
1668144900000|2022-11-11 05:35:00|7398.7|7395.7|7401.9|7398.9|7403.9|7400.9|7398.7|7395.7|61
1668145200000|2022-11-11 05:40:00|7401.7|7398.7|7402.9|7399.9|7403.9|7400.9|7399.4|7396.4|42
1668145500000|2022-11-11 05:45:00|7403.2|7400.2|7408.7|7405.7|7409.2|7406.2|7402.2|7399.2|118
1668145800000|2022-11-11 05:50:00|7408.4|7405.4|7411.9|7408.9|7413.2|7410.2|7407.2|7404.2|96
1668146100000|2022-11-11 05:55:00|7411.4|7408.4|7416.9|7413.9|7417.7|7414.7|7410.9|7407.9|220
1668146400000|2022-11-11 06:00:00|7416.4|7413.4|7422.4|7419.4|7422.4|7419.4|7414.9|7411.9|175
1668146700000|2022-11-11 06:05:00|7422.2|7419.2|7425.9|7422.9|7426.4|7423.4|7421.9|7418.9|80
1668147000000|2022-11-11 06:10:00|7426.2|7423.2|7419.7|7416.7|7426.9|7423.9|7418.2|7415.2|83
1668147300000|2022-11-11 06:15:00|7419.4|7416.4|7418.9|7415.9|7421.2|7418.2|7417.2|7414.2|76
1668147600000|2022-11-11 06:20:00|7419.2|7416.2|7417.4|7414.4|7420.7|7417.7|7417.4|7414.4|100
1668147900000|2022-11-11 06:25:00|7417.2|7414.2|7418.9|7415.9|7420.7|7417.7|7416.9|7413.9|92
1668148200000|2022-11-11 06:30:00|7419.2|7416.2|7420.9|7417.9|7422.2|7419.2|7416.9|7413.9|110
1668148500000|2022-11-11 06:35:00|7420.7|7417.7|7420.2|7417.2|7421.4|7418.4|7419.7|7416.7|62
1668148800000|2022-11-11 06:40:00|7419.9|7416.9|7419.9|7416.9|7421.2|7418.2|7418.9|7415.9|88
1668149100000|2022-11-11 06:45:00|7420.2|7417.2|7421.9|7418.9|7424.7|7421.7|7420.2|7417.2|135
1668149400000|2022-11-11 06:50:00|7422.2|7419.2|7422.9|7419.9|7423.9|7420.9|7421.4|7418.4|35
1668149700000|2022-11-11 06:55:00|7422.7|7419.7|7423.2|7420.2|7424.4|7421.4|7421.9|7418.9|115
1668150000000|2022-11-11 07:00:00|7423.4|7420.4|7416.9|7414.9|7424.2|7421.7|7413.2|7411.2|294
1668150300000|2022-11-11 07:05:00|7417.2|7415.2|7422.7|7420.7|7424.2|7422.2|7414.9|7412.9|138
1668150600000|2022-11-11 07:10:00|7422.4|7420.4|7423.4|7421.4|7424.9|7422.9|7416.7|7414.7|226
1668150900000|2022-11-11 07:15:00|7423.9|7421.9|7418.9|7416.9|7427.7|7425.7|7418.4|7416.4|350
1668151200000|2022-11-11 07:20:00|7419.4|7417.4|7418.2|7416.2|7422.9|7420.9|7415.9|7413.9|164
1668151500000|2022-11-11 07:25:00|7418.7|7416.7|7418.7|7416.7|7419.4|7417.4|7415.2|7413.2|159
1668151800000|2022-11-11 07:30:00|7418.9|7416.9|7421.2|7419.2|7423.7|7421.7|7418.2|7416.2|137
1668152100000|2022-11-11 07:35:00|7421.4|7419.4|7421.4|7419.4|7422.9|7420.9|7417.7|7415.7|133
1668152400000|2022-11-11 07:40:00|7421.7|7419.7|7422.2|7420.2|7423.2|7421.2|7420.7|7418.7|150
1668152700000|2022-11-11 07:45:00|7421.9|7419.9|7426.2|7424.2|7427.2|7425.2|7420.7|7418.7|171
1668153000000|2022-11-11 07:50:00|7425.9|7423.9|7422.7|7420.7|7426.9|7424.9|7422.7|7420.7|297
1668153300000|2022-11-11 07:55:00|7422.9|7420.9|7430.4|7428.4|7430.9|7428.9|7420.4|7418.4|428
1668153600000|2022-11-11 08:00:00|7429.9|7428.9|7384.2|7383.2|7429.9|7428.9|7372.4|7371.4|6139
1668153900000|2022-11-11 08:05:00|7383.7|7382.7|7392.2|7391.2|7397.7|7396.7|7379.4|7378.4|1881
1668154200000|2022-11-11 08:10:00|7392.9|7391.9|7393.4|7392.4|7393.9|7392.9|7380.9|7379.9|1444
1668154500000|2022-11-11 08:15:00|7393.9|7392.9|7404.9|7403.9|7404.9|7403.9|7385.9|7384.9|1164
1668154800000|2022-11-11 08:20:00|7404.4|7403.4|7402.9|7401.9|7406.9|7405.9|7394.9|7393.9|1013
1668155100000|2022-11-11 08:25:00|7402.7|7401.7|7404.4|7403.4|7407.4|7406.4|7400.4|7399.4|902
1668155400000|2022-11-11 08:30:00|7404.7|7403.7|7396.4|7395.4|7408.7|7407.7|7395.9|7394.9|1772
1668155700000|2022-11-11 08:35:00|7396.7|7395.7|7396.2|7395.2|7401.2|7400.2|7391.4|7390.4|980
1668156000000|2022-11-11 08:40:00|7396.4|7395.4|7393.2|7392.2|7401.4|7400.4|7391.4|7390.4|666
1668156300000|2022-11-11 08:45:00|7392.9|7391.9|7396.9|7395.9|7399.7|7398.7|7391.7|7390.7|715
1668156600000|2022-11-11 08:50:00|7397.2|7396.2|7395.2|7394.2|7404.4|7403.4|7394.7|7393.7|1041
1668156900000|2022-11-11 08:55:00|7394.9|7393.9|7384.7|7383.7|7397.4|7396.4|7384.4|7383.4|708
1668157200000|2022-11-11 09:00:00|7385.2|7384.2|7380.2|7379.2|7389.9|7388.9|7378.2|7377.2|854
1668157500000|2022-11-11 09:05:00|7380.7|7379.7|7372.7|7371.7|7382.9|7381.9|7370.7|7369.7|845
1668157800000|2022-11-11 09:10:00|7372.2|7371.2|7363.4|7362.4|7372.9|7371.9|7362.7|7361.7|1083
1668158100000|2022-11-11 09:15:00|7363.2|7362.2|7361.2|7360.2|7369.2|7368.2|7360.7|7359.7|2708
1668158400000|2022-11-11 09:20:00|7360.9|7359.9|7357.2|7356.2|7362.7|7361.7|7355.2|7354.2|1106
1668158700000|2022-11-11 09:25:00|7356.7|7355.7|7355.2|7354.2|7360.2|7359.2|7353.9|7352.9|835
1668159000000|2022-11-11 09:30:00|7354.9|7353.9|7348.9|7347.9|7355.7|7354.7|7347.2|7346.2|1063
1668159300000|2022-11-11 09:35:00|7349.2|7348.2|7352.2|7351.2|7354.9|7353.9|7348.2|7347.2|574
1668159600000|2022-11-11 09:40:00|7352.7|7351.7|7352.2|7351.2|7359.7|7358.7|7349.9|7348.9|675
1668159900000|2022-11-11 09:45:00|7351.9|7350.9|7356.2|7355.2|7360.2|7359.2|7351.2|7350.2|614
1668160200000|2022-11-11 09:50:00|7356.7|7355.7|7351.2|7350.2|7358.7|7357.7|7350.7|7349.7|880
1668160500000|2022-11-11 09:55:00|7351.4|7350.4|7350.7|7349.7|7355.7|7354.7|7348.2|7347.2|805
1668160800000|2022-11-11 10:00:00|7351.4|7350.4|7355.7|7354.7|7357.2|7356.2|7351.2|7350.2|1000
1668161100000|2022-11-11 10:05:00|7355.4|7354.4|7348.2|7347.2|7355.4|7354.4|7345.2|7344.2|716
1668161400000|2022-11-11 10:10:00|7348.4|7347.4|7344.7|7343.7|7350.2|7349.2|7343.7|7342.7|596
1668161700000|2022-11-11 10:15:00|7344.4|7343.4|7349.2|7348.2|7351.2|7350.2|7342.9|7341.9|645
1668162000000|2022-11-11 10:20:00|7349.4|7348.4|7346.2|7345.2|7351.9|7350.9|7345.4|7344.4|472
1668162300000|2022-11-11 10:25:00|7345.9|7344.9|7339.9|7338.9|7346.2|7345.2|7338.2|7337.2|532
1668162600000|2022-11-11 10:30:00|7340.2|7339.2|7351.2|7350.2|7351.7|7350.7|7340.2|7339.2|870
1668162900000|2022-11-11 10:35:00|7351.7|7350.7|7354.2|7353.2|7356.7|7355.7|7348.9|7347.9|904
1668163200000|2022-11-11 10:40:00|7354.4|7353.4|7353.2|7352.2|7354.4|7353.4|7349.9|7348.9|460
1668163500000|2022-11-11 10:45:00|7353.4|7352.4|7355.9|7354.9|7358.4|7357.4|7353.4|7352.4|533
1668163800000|2022-11-11 10:50:00|7355.7|7354.7|7355.4|7354.4|7357.2|7356.2|7352.9|7351.9|638
1668164100000|2022-11-11 10:55:00|7355.2|7354.2|7360.2|7359.2|7362.7|7361.7|7353.2|7352.2|1000
1668164400000|2022-11-11 11:00:00|7359.9|7358.9|7354.9|7353.9|7360.2|7359.2|7349.2|7348.2|696
1668164700000|2022-11-11 11:05:00|7354.7|7353.7|7357.7|7356.7|7359.9|7358.9|7353.4|7352.4|322
1668165000000|2022-11-11 11:10:00|7358.2|7357.2|7354.7|7353.7|7358.2|7357.2|7352.7|7351.7|263
1668165300000|2022-11-11 11:15:00|7354.9|7353.9|7359.9|7358.9|7359.9|7358.9|7353.2|7352.2|300
1668165600000|2022-11-11 11:20:00|7359.7|7358.7|7359.7|7358.7|7359.7|7358.7|7355.2|7354.2|280
1668165900000|2022-11-11 11:25:00|7359.4|7358.4|7354.2|7353.2|7359.7|7358.7|7353.4|7352.4|300
1668166200000|2022-11-11 11:30:00|7353.9|7352.9|7348.7|7347.7|7353.9|7352.9|7348.2|7347.2|325
1668166500000|2022-11-11 11:35:00|7349.2|7348.2|7350.2|7349.2|7352.2|7351.2|7347.7|7346.7|343
1668166800000|2022-11-11 11:40:00|7349.9|7348.9|7351.2|7350.2|7352.2|7351.2|7347.7|7346.7|262
1668167100000|2022-11-11 11:45:00|7350.9|7349.9|7344.7|7343.7|7350.9|7349.9|7343.9|7342.9|319
1668167400000|2022-11-11 11:50:00|7344.9|7343.9|7346.7|7345.7|7346.7|7345.7|7342.4|7341.4|375
1668167700000|2022-11-11 11:55:00|7346.4|7345.4|7346.3|7345.3|7346.9|7345.9|7342.8|7341.8|457
1668168000000|2022-11-11 12:00:00|7345.5|7344.5|7347.2|7346.2|7348|7347|7339|7338|616
1668168300000|2022-11-11 12:05:00|7347|7346|7347|7346|7348|7347|7342.5|7341.5|580
1668168600000|2022-11-11 12:10:00|7346.7|7345.7|7342|7341|7348.2|7347.2|7341.5|7340.5|347
1668168900000|2022-11-11 12:15:00|7342.2|7341.2|7339.2|7338.2|7342.5|7341.5|7339|7338|314
1668169200000|2022-11-11 12:20:00|7339|7338|7335.7|7334.7|7340|7339|7335.5|7334.5|383
1668169500000|2022-11-11 12:25:00|7335.5|7334.5|7338.5|7337.5|7340.5|7339.5|7335.5|7334.5|291
1668169800000|2022-11-11 12:30:00|7338.2|7337.2|7343.5|7342.5|7344.5|7343.5|7337|7336|311
1668170100000|2022-11-11 12:35:00|7343.2|7342.2|7348|7347|7348.5|7347.5|7342.5|7341.5|301
1668170400000|2022-11-11 12:40:00|7348.8|7347.8|7346|7345|7350.8|7349.8|7345|7344|378
1668170700000|2022-11-11 12:45:00|7345.8|7344.8|7344.3|7343.3|7346.8|7345.8|7342.8|7341.8|333
1668171000000|2022-11-11 12:50:00|7344.8|7343.8|7347.3|7346.3|7348.5|7347.5|7343.8|7342.8|387
1668171300000|2022-11-11 12:55:00|7347.5|7346.5|7349|7348|7349.3|7348.3|7345.3|7344.3|218
1668171600000|2022-11-11 13:00:00|7348.8|7347.8|7349.8|7348.8|7351|7350|7346.8|7345.8|656
1668171900000|2022-11-11 13:05:00|7350|7349|7347.8|7346.8|7351.8|7350.8|7347.8|7346.8|608
1668172200000|2022-11-11 13:10:00|7348.3|7347.3|7346.3|7345.3|7351.8|7350.8|7346|7345|591
1668172500000|2022-11-11 13:15:00|7346|7345|7346.5|7345.5|7347|7346|7343.3|7342.3|631
1668172800000|2022-11-11 13:20:00|7346.3|7345.3|7342.8|7341.8|7347.3|7346.3|7339|7338|1001
1668173100000|2022-11-11 13:25:00|7342.5|7341.5|7341.8|7340.8|7347.3|7346.3|7340.8|7339.8|687
1668173400000|2022-11-11 13:30:00|7341.5|7340.5|7345.8|7344.8|7346.3|7345.3|7340.8|7339.8|719
1668173700000|2022-11-11 13:35:00|7346.3|7345.3|7342.8|7341.8|7348.3|7347.3|7342|7341|762
1668174000000|2022-11-11 13:40:00|7342.5|7341.5|7342.5|7341.5|7344.3|7343.3|7341.3|7340.3|525
1668174300000|2022-11-11 13:45:00|7342.8|7341.8|7346.5|7345.5|7348.3|7347.3|7342|7341|504
1668174600000|2022-11-11 13:50:00|7346.8|7345.8|7345.5|7344.5|7346.8|7345.8|7341.8|7340.8|466
1668174900000|2022-11-11 13:55:00|7345.3|7344.3|7348.5|7347.5|7349.3|7348.3|7345.3|7344.3|486
1668175200000|2022-11-11 14:00:00|7348.8|7347.8|7353.3|7352.3|7353.3|7352.3|7345.8|7344.8|2405
1668175500000|2022-11-11 14:05:00|7353.5|7352.5|7355.3|7354.3|7358.8|7357.8|7351.8|7350.8|1182
1668175800000|2022-11-11 14:10:00|7355|7354|7348.5|7347.5|7355|7354|7347.5|7346.5|446
1668176100000|2022-11-11 14:15:00|7348.3|7347.3|7344.8|7343.8|7348.8|7347.8|7344|7343|569
1668176400000|2022-11-11 14:20:00|7344.3|7343.3|7346.3|7345.3|7347.3|7346.3|7343.3|7342.3|752
1668176700000|2022-11-11 14:25:00|7347|7346|7346.3|7345.3|7347|7346|7343.3|7342.3|564
1668177000000|2022-11-11 14:30:00|7346|7345|7350.3|7349.3|7356.8|7355.8|7345.8|7344.8|1734
1668177300000|2022-11-11 14:35:00|7350.5|7349.5|7339.8|7338.8|7351.8|7350.8|7339.3|7338.3|961
1668177600000|2022-11-11 14:40:00|7339.5|7338.5|7335|7334|7341.5|7340.5|7332.8|7331.8|987
1668177900000|2022-11-11 14:45:00|7335.3|7334.3|7339.3|7338.3|7341.5|7340.5|7335.3|7334.3|1053
1668178200000|2022-11-11 14:50:00|7339.5|7338.5|7345.8|7344.8|7347.3|7346.3|7339.5|7338.5|875
1668178500000|2022-11-11 14:55:00|7345.5|7344.5|7345|7344|7350.3|7349.3|7342.8|7341.8|984
1668178800000|2022-11-11 15:00:00|7341|7340|7347|7346|7352|7351|7327.5|7326.5|1912
1668179100000|2022-11-11 15:05:00|7347.3|7346.3|7340.8|7339.8|7354|7353|7337.5|7336.5|1482
1668179400000|2022-11-11 15:10:00|7340|7339|7346.5|7345.5|7348.5|7347.5|7338.7|7337.7|1217
1668179700000|2022-11-11 15:15:00|7346|7345|7341.5|7340.5|7348.5|7347.5|7339|7338|1255
1668180000000|2022-11-11 15:20:00|7342|7341|7340.7|7339.7|7346.5|7345.5|7340.2|7339.2|813
1668180300000|2022-11-11 15:25:00|7341|7340|7340.2|7339.2|7346.5|7345.5|7339|7338|1394
1668180600000|2022-11-11 15:30:00|7340.5|7339.5|7338.2|7337.2|7345|7344|7335.5|7334.5|896
1668180900000|2022-11-11 15:35:00|7338.5|7337.5|7338|7337|7340.5|7339.5|7335.7|7334.7|782
1668181200000|2022-11-11 15:40:00|7338.5|7337.5|7339.5|7338.5|7341|7340|7334.5|7333.5|1232
1668181500000|2022-11-11 15:45:00|7339.7|7338.7|7342.7|7341.7|7343.7|7342.7|7337|7336|911
1668181800000|2022-11-11 15:50:00|7343|7342|7336.7|7335.7|7344|7343|7336.5|7335.5|876
1668182100000|2022-11-11 15:55:00|7336.5|7335.5|7334.2|7333.2|7337|7336|7330|7329|891
1668182400000|2022-11-11 16:00:00|7335|7334|7335.2|7334.2|7341.7|7340.7|7334.7|7333.7|1324
1668182700000|2022-11-11 16:05:00|7335|7334|7322|7321|7336|7335|7321|7320|1200
1668183000000|2022-11-11 16:10:00|7321.7|7320.7|7318.7|7317.7|7325.5|7324.5|7318|7317|1580
1668183300000|2022-11-11 16:15:00|7318.5|7317.5|7321.5|7320.5|7322.2|7321.2|7316.5|7315.5|1949
1668183600000|2022-11-11 16:20:00|7321.2|7320.2|7325.7|7324.7|7329.2|7328.2|7319|7318|2598
1668183900000|2022-11-11 16:25:00|7325.5|7324.5|7327|7325|7330|7329|7324|7323|4711
1668184200000|2022-11-11 16:30:00|7326.5|7324.5|7321|7319|7326.7|7324.7|7317|7315|4623
1668184500000|2022-11-11 16:35:00|7320.7|7318.7|7319.5|7317.5|7324|7322|7319.5|7317.5|1447
1668184800000|2022-11-11 16:40:00|7319|7317|7322.5|7320.5|7326|7324|7318|7316|975
1668185100000|2022-11-11 16:45:00|7322.2|7320.2|7326.5|7324.5|7326.5|7324.5|7318|7316|995
1668185400000|2022-11-11 16:50:00|7326.2|7324.2|7325|7323|7328.7|7326.7|7324|7322|605
1668185700000|2022-11-11 16:55:00|7324.7|7322.7|7324.5|7322.5|7327|7325|7322.2|7320.2|424
1668186000000|2022-11-11 17:00:00|7324.2|7322.2|7328.2|7326.2|7328.5|7326.5|7321.5|7319.5|587
1668186300000|2022-11-11 17:05:00|7328|7326|7325|7323|7328|7326|7322.2|7320.2|394
1668186600000|2022-11-11 17:10:00|7324.7|7322.7|7333|7331|7334|7332|7324.5|7322.5|244
1668186900000|2022-11-11 17:15:00|7332.5|7330.5|7335.5|7333.5|7338|7336|7332.5|7330.5|358
1668187200000|2022-11-11 17:20:00|7335.7|7333.7|7335.5|7333.5|7336.2|7334.2|7333|7331|361
1668187500000|2022-11-11 17:25:00|7335.2|7333.2|7334.5|7332.5|7336.2|7334.2|7333|7331|137
1668187800000|2022-11-11 17:30:00|7334.2|7332.2|7336.5|7334.5|7338.2|7336.2|7333.5|7331.5|309
1668188100000|2022-11-11 17:35:00|7336.2|7334.2|7334.5|7332.5|7338.7|7336.7|7334.5|7332.5|212
1668188400000|2022-11-11 17:40:00|7334.2|7332.2|7336.7|7334.7|7337|7335|7332.5|7330.5|153
1668188700000|2022-11-11 17:45:00|7337|7335|7333|7331|7337|7335|7332.5|7330.5|107
1668189000000|2022-11-11 17:50:00|7332.7|7330.7|7334.5|7332.5|7335.5|7333.5|7331.7|7329.7|98
1668189300000|2022-11-11 17:55:00|7334.7|7332.7|7335.7|7333.7|7338.7|7336.7|7334.5|7332.5|136
1668189600000|2022-11-11 18:00:00|7335.5|7333.5|7336.7|7334.7|7337.7|7335.7|7334.7|7332.7|113
1668189900000|2022-11-11 18:05:00|7336.5|7334.5|7334.2|7332.2|7336.5|7334.5|7332.7|7330.7|243
1668190200000|2022-11-11 18:10:00|7334.5|7332.5|7334.7|7332.7|7338.5|7336.5|7334.5|7332.5|127
1668190500000|2022-11-11 18:15:00|7335|7333|7337|7335|7338.5|7336.5|7334|7332|165
1668190800000|2022-11-11 18:20:00|7336.7|7334.7|7338.2|7336.2|7338.5|7336.5|7334|7332|137
1668191100000|2022-11-11 18:25:00|7338.5|7336.5|7341|7339|7341.2|7339.2|7336.2|7334.2|121
1668191400000|2022-11-11 18:30:00|7341.2|7339.2|7341.7|7339.7|7343|7341|7340|7338|166
1668191700000|2022-11-11 18:35:00|7342|7340|7340|7338|7342|7340|7338.2|7336.2|171
1668192000000|2022-11-11 18:40:00|7340.2|7338.2|7339.7|7337.7|7341.5|7339.5|7337|7335|131
1668192300000|2022-11-11 18:45:00|7340|7338|7341.7|7339.7|7342|7340|7338.2|7336.2|114
1668192600000|2022-11-11 18:50:00|7341.5|7339.5|7341.7|7339.7|7343.7|7341.7|7341.2|7339.2|100
1668192900000|2022-11-11 18:55:00|7341.5|7339.5|7341.2|7339.2|7342|7340|7338.5|7336.5|121
1668193200000|2022-11-11 19:00:00|7341.5|7339.5|7342.5|7340.5|7342.5|7340.5|7339.2|7337.2|100
1668193500000|2022-11-11 19:05:00|7342.2|7340.2|7342.2|7340.2|7344|7342|7340.7|7338.7|100
1668193800000|2022-11-11 19:10:00|7342|7340|7339.7|7337.7|7342.2|7340.2|7338.7|7336.7|95
1668194100000|2022-11-11 19:15:00|7339.5|7337.5|7336.2|7334.2|7339.7|7337.7|7335|7333|100
1668194400000|2022-11-11 19:20:00|7336.5|7334.5|7342.5|7340.5|7342.5|7340.5|7336.5|7334.5|90
1668194700000|2022-11-11 19:25:00|7342.2|7340.2|7344.7|7342.7|7345.2|7343.2|7341.2|7339.2|110
1668195000000|2022-11-11 19:30:00|7344.5|7342.5|7348.2|7346.2|7348.7|7346.7|7344|7342|146
1668195300000|2022-11-11 19:35:00|7348.5|7346.5|7348.7|7346.7|7349.5|7347.5|7347.7|7345.7|124
1668195600000|2022-11-11 19:40:00|7348.5|7346.5|7348.2|7346.2|7349.5|7347.5|7347.2|7345.2|93
1668195900000|2022-11-11 19:45:00|7348|7346|7349|7347|7349|7347|7346.2|7344.2|125
1668196200000|2022-11-11 19:50:00|7348.7|7346.7|7348|7346|7350|7348|7347.5|7345.5|71
1668196500000|2022-11-11 19:55:00|7348.2|7346.2|7349.7|7347.7|7350.2|7348.2|7347.5|7345.5|77
1668196800000|2022-11-11 20:00:00|7349.5|7347.5|7344|7342|7350|7348|7342.5|7340.5|175
1668197100000|2022-11-11 20:05:00|7343.7|7341.7|7339.7|7337.7|7344.7|7342.7|7338.5|7336.5|157
1668197400000|2022-11-11 20:10:00|7339.5|7337.5|7338.2|7336.2|7340|7338|7334.7|7332.7|121
1668197700000|2022-11-11 20:15:00|7338|7336|7340.7|7338.7|7341|7339|7335.2|7333.2|132
1668198000000|2022-11-11 20:20:00|7341|7339|7341.2|7339.2|7344.2|7342.2|7339.5|7337.5|98
1668198300000|2022-11-11 20:25:00|7341|7339|7343.5|7341.5|7346|7344|7340.7|7338.7|96
1668198600000|2022-11-11 20:30:00|7343.2|7341.2|7344|7342|7346.5|7344.5|7343.2|7341.2|115
1668198900000|2022-11-11 20:35:00|7344.2|7342.2|7345.7|7343.7|7346.2|7344.2|7340|7338|175
1668199200000|2022-11-11 20:40:00|7345.5|7343.5|7347.5|7345.5|7347.7|7345.7|7344.5|7342.5|142
1668199500000|2022-11-11 20:45:00|7347|7345|7348.2|7346.2|7350.2|7348.2|7346.5|7344.5|283
1668199800000|2022-11-11 20:50:00|7348.5|7346.5|7343.2|7341.2|7349.5|7347.5|7343.2|7341.2|362
1668200100000|2022-11-11 20:55:00|7343.5|7341.5|7340.4|7336.4|7343.7|7341.7|7336|7334|568
1668200400000|2022-11-11 21:00:00|7340.2|7336.2|7338|7334|7342.5|7338.5|7334.4|7330.4|0
1668200700000|2022-11-11 21:05:00|7338.1|7334.1|7338|7334|7339.2|7335.2|7336.8|7332.8|0
1668201000000|2022-11-11 21:10:00|7337.8|7333.8|7339.7|7335.7|7340|7336|7336.6|7332.6|0
1668201300000|2022-11-11 21:15:00|7339.8|7335.8|7340.3|7336.3|7340.6|7336.6|7339.7|7335.7|0
1668201600000|2022-11-11 21:20:00|7340.2|7336.2|7340.1|7336.1|7340.4|7336.4|7339.8|7335.8|0
1668201900000|2022-11-11 21:25:00|7340.2|7336.2|7339.5|7335.5|7340.4|7336.4|7339.5|7335.5|0
1668202200000|2022-11-11 21:30:00|7339.4|7335.4|7339.2|7335.2|7339.5|7335.5|7338.9|7334.9|0
1668202500000|2022-11-11 21:35:00|7339.3|7335.3|7338.1|7334.1|7339.5|7335.5|7337.7|7333.7|0
1668202800000|2022-11-11 21:40:00|7338|7334|7338.7|7334.7|7339.6|7335.6|7337.8|7333.8|0
1668203100000|2022-11-11 21:45:00|7338.8|7334.8|7338.5|7334.5|7339.5|7335.5|7337.9|7333.9|0
1668203400000|2022-11-11 21:50:00|7338.3|7334.3|7337.2|7333.2|7338.3|7334.3|7336.9|7332.9|0
1668203700000|2022-11-11 21:55:00|7337.3|7333.3|7337.5|7333.5|7338.1|7334.1|7336.8|7332.8|0
1668204000000|2022-11-11 22:00:00|7337.4|7333.4|7337.5|7333.5|7337.5|7333.5|7337.4|7333.4|0
1668380400000|2022-11-13 23:00:00|7318.4|7314.4|7326.6|7322.6|7326.8|7322.8|7316.2|7312.2|0
1668380700000|2022-11-13 23:05:00|7326.5|7322.5|7321.2|7317.2|7326.5|7322.5|7321|7317|0
1668381000000|2022-11-13 23:10:00|7321.1|7317.1|7322|7318|7322.7|7318.7|7320.8|7316.8|0
1668381300000|2022-11-13 23:15:00|7321.9|7317.9|7323|7319|7323|7319|7321.4|7317.4|0
1668381600000|2022-11-13 23:20:00|7322.9|7318.9|7327.1|7323.1|7327.8|7323.8|7321.5|7317.5|0
1668381900000|2022-11-13 23:25:00|7327.2|7323.2|7328.7|7324.7|7330|7326|7325.7|7321.7|0
1668382200000|2022-11-13 23:30:00|7328.8|7324.8|7325.3|7321.3|7329|7325|7324.9|7320.9|0
1668382500000|2022-11-13 23:35:00|7325.2|7321.2|7326.6|7322.6|7326.7|7322.7|7322.8|7318.8|0
1668382800000|2022-11-13 23:40:00|7326.5|7322.5|7325.4|7321.4|7330.2|7326.2|7325|7321|0
1668383100000|2022-11-13 23:45:00|7325.3|7321.3|7329.2|7325.2|7331.1|7327.1|7325.3|7321.3|0
1668383400000|2022-11-13 23:50:00|7329.3|7325.3|7331.6|7327.6|7332.6|7328.6|7325.7|7321.7|0
1668383700000|2022-11-13 23:55:00|7331.5|7327.5|7331.4|7327.4|7334|7330|7330.2|7326.2|0
1668384000000|2022-11-14 00:00:00|7331.2|7327.2|7333.5|7329.5|7334.8|7330.8|7330|7326|0
1668384300000|2022-11-14 00:05:00|7333.6|7329.6|7329.2|7325.2|7333.9|7329.9|7328.9|7324.9|0
1668384600000|2022-11-14 00:10:00|7329|7325|7328.3|7324.3|7331.3|7327.3|7327.4|7323.4|0
1668384900000|2022-11-14 00:15:00|7328.1|7324.1|7328.7|7324.7|7331.3|7327.3|7323.5|7319.5|0
1668385200000|2022-11-14 00:20:00|7328.8|7324.8|7329.6|7325.6|7332.6|7328.6|7327.3|7323.3|0
1668385500000|2022-11-14 00:25:00|7329.2|7325.2|7325.3|7321.3|7330.3|7326.3|7324.8|7320.8|0
1668385800000|2022-11-14 00:30:00|7324.8|7320.8|7323.2|7319.2|7325.9|7321.9|7322.3|7318.3|0
1668386100000|2022-11-14 00:35:00|7323.4|7319.4|7324.5|7320.5|7325.7|7321.7|7323|7319|0
1668386400000|2022-11-14 00:40:00|7324.4|7320.4|7323.3|7319.3|7324.6|7320.6|7323.2|7319.2|0
1668386700000|2022-11-14 00:45:00|7323.4|7319.4|7322.6|7318.6|7325|7321|7322.6|7318.6|0
1668387000000|2022-11-14 00:50:00|7322.5|7318.5|7324.7|7320.7|7325.6|7321.6|7322.4|7318.4|0
1668387300000|2022-11-14 00:55:00|7324.8|7320.8|7328.1|7324.1|7328.2|7324.2|7323.4|7319.4|0
1668387600000|2022-11-14 01:00:00|7328|7324|7332.2|7329.2|7335|7332|7328|7324|175
1668387900000|2022-11-14 01:05:00|7333|7330|7335.7|7332.7|7338.7|7335.7|7333|7330|217
1668388200000|2022-11-14 01:10:00|7336.2|7333.2|7335.2|7332.2|7339.7|7336.7|7335.2|7332.2|133
1668388500000|2022-11-14 01:15:00|7335.5|7332.5|7343.5|7340.5|7345.2|7342.2|7335.5|7332.5|135
1668388800000|2022-11-14 01:20:00|7343.7|7340.7|7343.5|7340.5|7345.5|7342.5|7341.2|7338.2|102
1668389100000|2022-11-14 01:25:00|7343.2|7340.2|7340.5|7337.5|7344.2|7341.2|7338.7|7335.7|212
1668389400000|2022-11-14 01:30:00|7340.2|7337.2|7343.5|7340.5|7344|7341|7338.7|7335.7|72
1668389700000|2022-11-14 01:35:00|7343.7|7340.7|7341.2|7338.2|7344.7|7341.7|7339.7|7336.7|65
1668390000000|2022-11-14 01:40:00|7341|7338|7339|7336|7342.2|7339.2|7337.5|7334.5|35
1668390300000|2022-11-14 01:45:00|7338.7|7335.7|7339.7|7336.7|7341.2|7338.2|7337.5|7334.5|45
1668390600000|2022-11-14 01:50:00|7339.2|7336.2|7337.5|7334.5|7341|7338|7337.5|7334.5|92
1668390900000|2022-11-14 01:55:00|7337.7|7334.7|7337.7|7334.7|7339|7336|7334.7|7331.7|65
1668391200000|2022-11-14 02:00:00|7338|7335|7338.7|7335.7|7339.5|7336.5|7337.5|7334.5|30
1668391500000|2022-11-14 02:05:00|7338.2|7335.2|7333.5|7330.5|7338.5|7335.5|7332|7329|67
1668391800000|2022-11-14 02:10:00|7333.7|7330.7|7334.2|7331.2|7335.2|7332.2|7333.2|7330.2|20
1668392100000|2022-11-14 02:15:00|7334.7|7331.7|7336.5|7333.5|7337|7334|7334.2|7331.2|53
1668392400000|2022-11-14 02:20:00|7336.2|7333.2|7338.7|7335.7|7338.7|7335.7|7336.2|7333.2|94
1668392700000|2022-11-14 02:25:00|7339|7336|7338|7335|7339|7336|7336.5|7333.5|62
1668393000000|2022-11-14 02:30:00|7338.5|7335.5|7341.5|7338.5|7342.5|7339.5|7338.5|7335.5|121
1668393300000|2022-11-14 02:35:00|7341.7|7338.7|7340.5|7337.5|7342.7|7339.7|7339.2|7336.2|38
1668393600000|2022-11-14 02:40:00|7340.7|7337.7|7338.5|7335.5|7341|7338|7338.5|7335.5|12
1668393900000|2022-11-14 02:45:00|7338.2|7335.2|7338.2|7335.2|7340.2|7337.2|7338.2|7335.2|29
1668394200000|2022-11-14 02:50:00|7338|7335|7339|7336|7339|7336|7337.7|7334.7|31
1668394500000|2022-11-14 02:55:00|7339.5|7336.5|7341|7338|7341.5|7338.5|7338.7|7335.7|21
1668394800000|2022-11-14 03:00:00|7340.7|7337.7|7339.7|7336.7|7343|7340|7339.7|7336.7|26
1668395100000|2022-11-14 03:05:00|7340|7337|7338.2|7335.2|7340|7337|7336.5|7333.5|17
1668395400000|2022-11-14 03:10:00|7337.7|7334.7|7340|7337|7340.2|7337.2|7337.2|7334.2|19
1668395700000|2022-11-14 03:15:00|7340.2|7337.2|7338.2|7335.2|7340.5|7337.5|7338|7335|24
1668396000000|2022-11-14 03:20:00|7338|7335|7341|7338|7341|7338|7337.7|7334.7|16
1668396300000|2022-11-14 03:25:00|7340.7|7337.7|7341.2|7338.2|7341.5|7338.5|7339.2|7336.2|8
1668396600000|2022-11-14 03:30:00|7340.7|7337.7|7340.2|7337.2|7341|7338|7339|7336|11
1668396900000|2022-11-14 03:35:00|7340.5|7337.5|7341|7338|7341.7|7338.7|7339.7|7336.7|8
1668397200000|2022-11-14 03:40:00|7340.7|7337.7|7340|7337|7341.2|7338.2|7338.7|7335.7|17
1668397500000|2022-11-14 03:45:00|7339.7|7336.7|7340.5|7337.5|7340.5|7337.5|7338.7|7335.7|9
1668397800000|2022-11-14 03:50:00|7340.2|7337.2|7340.2|7337.2|7341.2|7338.2|7338.2|7335.2|24
1668398100000|2022-11-14 03:55:00|7339.7|7336.7|7341.7|7338.7|7341.7|7338.7|7339.2|7336.2|12
1668398400000|2022-11-14 04:00:00|7342|7339|7338.7|7335.7|7342|7339|7338|7335|5
1668398700000|2022-11-14 04:05:00|7339|7336|7339.7|7336.7|7339.7|7336.7|7337.2|7334.2|6
1668399000000|2022-11-14 04:10:00|7340|7337|7338.7|7335.7|7340|7337|7338.7|7335.7|2
1668399300000|2022-11-14 04:15:00|7338.5|7335.5|7337.7|7334.7|7340.5|7337.5|7337.5|7334.5|5
1668399600000|2022-11-14 04:20:00|7338.7|7335.7|7337.7|7334.7|7339.2|7336.2|7337.2|7334.2|8
1668399900000|2022-11-14 04:25:00|7337.5|7334.5|7337|7334|7338.7|7335.7|7337|7334|21
1668400200000|2022-11-14 04:30:00|7336.7|7333.7|7335.2|7332.2|7338.2|7335.2|7334.7|7331.7|15
1668400500000|2022-11-14 04:35:00|7336.2|7333.2|7338.7|7335.7|7338.7|7335.7|7335|7332|8
1668400800000|2022-11-14 04:40:00|7338.2|7335.2|7338|7335|7338.7|7335.7|7337.7|7334.7|6
1668401100000|2022-11-14 04:45:00|7337.7|7334.7|7337.7|7334.7|7338.7|7335.7|7337.2|7334.2|8
1668401400000|2022-11-14 04:50:00|7338|7335|7338.7|7335.7|7338.7|7335.7|7337.5|7334.5|8
1668401700000|2022-11-14 04:55:00|7339|7336|7338.2|7335.2|7339.2|7336.2|7337.7|7334.7|17
1668402000000|2022-11-14 05:00:00|7338.5|7335.5|7337.2|7334.2|7339.5|7336.5|7335.2|7332.2|69
1668402300000|2022-11-14 05:05:00|7337|7334|7335.2|7332.2|7337|7334|7334.2|7331.2|61
1668402600000|2022-11-14 05:10:00|7335|7332|7337.2|7334.2|7338|7335|7334.7|7331.7|51
1668402900000|2022-11-14 05:15:00|7338|7335|7340.5|7337.5|7341|7338|7338|7335|65
1668403200000|2022-11-14 05:20:00|7340.2|7337.2|7338.5|7335.5|7341|7338|7336.7|7333.7|30
1668403500000|2022-11-14 05:25:00|7338.2|7335.2|7336.7|7333.7|7339.2|7336.2|7336.5|7333.5|21
1668403800000|2022-11-14 05:30:00|7336.5|7333.5|7336.5|7333.5|7338.2|7335.2|7336.2|7333.2|11
1668404100000|2022-11-14 05:35:00|7336.2|7333.2|7332.2|7329.2|7336.2|7333.2|7330.5|7327.5|32
1668404400000|2022-11-14 05:40:00|7332|7329|7331.5|7328.5|7332.2|7329.2|7330.7|7327.7|8
1668404700000|2022-11-14 05:45:00|7331.2|7328.2|7331.7|7328.7|7332.7|7329.7|7331|7328|16
1668405000000|2022-11-14 05:50:00|7332.5|7329.5|7331.7|7328.7|7333.2|7330.2|7331|7328|37
1668405300000|2022-11-14 05:55:00|7331.2|7328.2|7329.5|7326.5|7332.5|7329.5|7329.5|7326.5|48
1668405600000|2022-11-14 06:00:00|7330|7327|7329.7|7326.7|7331.5|7328.5|7328.5|7325.5|83
1668405900000|2022-11-14 06:05:00|7330|7327|7335.5|7332.5|7336.2|7333.2|7329.2|7326.2|132
1668406200000|2022-11-14 06:10:00|7335.7|7332.7|7333.5|7330.5|7336.5|7333.5|7332.2|7329.2|58
1668406500000|2022-11-14 06:15:00|7333.2|7330.2|7334.5|7331.5|7335.2|7332.2|7332.7|7329.7|47
1668406800000|2022-11-14 06:20:00|7334.2|7331.2|7333.7|7330.7|7334.5|7331.5|7332.7|7329.7|40
1668407100000|2022-11-14 06:25:00|7334|7331|7334.5|7331.5|7335|7332|7333.2|7330.2|22
1668407400000|2022-11-14 06:30:00|7334.2|7331.2|7335.7|7332.7|7336.2|7333.2|7334.2|7331.2|51
1668407700000|2022-11-14 06:35:00|7336|7333|7334.7|7331.7|7337.2|7334.2|7334.7|7331.7|63
1668408000000|2022-11-14 06:40:00|7334.2|7331.2|7335.2|7332.2|7335.2|7332.2|7332.5|7329.5|105
1668408300000|2022-11-14 06:45:00|7336.2|7333.2|7336.7|7333.7|7337.5|7334.5|7335|7332|87
1668408600000|2022-11-14 06:50:00|7336.5|7333.5|7334.2|7331.2|7337|7334|7334.2|7331.2|56
1668408900000|2022-11-14 06:55:00|7334.5|7331.5|7338.7|7335.7|7338.7|7335.7|7334.5|7331.5|34
1668409200000|2022-11-14 07:00:00|7338.2|7336.2|7337.7|7335.7|7341|7339|7336.7|7334.7|232
1668409500000|2022-11-14 07:05:00|7338.5|7336.5|7335|7333|7339.7|7337.7|7334|7332|197
1668409800000|2022-11-14 07:10:00|7334.5|7332.5|7337.5|7335.5|7337.5|7335.5|7333.2|7331.2|140
1668410100000|2022-11-14 07:15:00|7337.7|7335.7|7334.5|7332.5|7337.7|7335.7|7333.5|7331.5|170
1668410400000|2022-11-14 07:20:00|7334.2|7332.2|7339.7|7337.7|7341.2|7339.2|7334.2|7332.2|154
1668410700000|2022-11-14 07:25:00|7339.2|7337.2|7335.7|7333.7|7339.7|7337.7|7334.5|7332.5|89
1668411000000|2022-11-14 07:30:00|7336|7334|7338|7336|7338.5|7336.5|7334.5|7332.5|101
1668411300000|2022-11-14 07:35:00|7338.2|7336.2|7340.2|7338.2|7342.7|7340.7|7338|7336|124
1668411600000|2022-11-14 07:40:00|7340|7338|7335.2|7333.2|7340|7338|7335|7333|104
1668411900000|2022-11-14 07:45:00|7335|7333|7335.7|7333.7|7338|7336|7333.7|7331.7|123
1668412200000|2022-11-14 07:50:00|7335.5|7333.5|7330.5|7328.5|7335.5|7333.5|7330|7328|118
1668412500000|2022-11-14 07:55:00|7331.2|7329.2|7333.7|7331.7|7335.2|7333.2|7329.5|7327.5|359
1668412800000|2022-11-14 08:00:00|7333.2|7332.2|7344|7343|7346|7345|7332|7331|2597
1668413100000|2022-11-14 08:05:00|7343.7|7342.7|7352|7351|7355.5|7354.5|7340.5|7339.5|1792
1668413400000|2022-11-14 08:10:00|7351.7|7350.7|7364|7363|7367.7|7366.7|7346.5|7345.5|1473
1668413700000|2022-11-14 08:15:00|7364.7|7363.7|7379|7378|7382|7381|7362.5|7361.5|1607
1668414000000|2022-11-14 08:20:00|7379.2|7378.2|7367.5|7366.5|7383|7382|7367|7366|1598
1668414300000|2022-11-14 08:25:00|7367.2|7366.2|7352|7351|7367.2|7366.2|7351.5|7350.5|1097
1668414600000|2022-11-14 08:30:00|7353|7352|7350.5|7349.5|7358.7|7357.7|7349.5|7348.5|892
1668414900000|2022-11-14 08:35:00|7350.2|7349.2|7350.2|7349.2|7351.2|7350.2|7341|7340|711
1668415200000|2022-11-14 08:40:00|7350|7349|7347.5|7346.5|7350.5|7349.5|7344.7|7343.7|597
1668415500000|2022-11-14 08:45:00|7347|7346|7353|7352|7353.2|7352.2|7345.5|7344.5|497
1668415800000|2022-11-14 08:50:00|7352.7|7351.7|7354.5|7353.5|7355.5|7354.5|7348|7347|356
1668416100000|2022-11-14 08:55:00|7354.2|7353.2|7356.5|7355.5|7357.2|7356.2|7350|7349|405
1668416400000|2022-11-14 09:00:00|7356.7|7355.7|7347.5|7346.5|7356.7|7355.7|7345.2|7344.2|461
1668416700000|2022-11-14 09:05:00|7347|7346|7348.7|7347.7|7353|7352|7346.5|7345.5|772
1668417000000|2022-11-14 09:10:00|7349|7348|7353.5|7352.5|7358.2|7357.2|7349|7348|577
1668417300000|2022-11-14 09:15:00|7353.2|7352.2|7345|7344|7353.7|7352.7|7341.2|7340.2|512
1668417600000|2022-11-14 09:20:00|7344.7|7343.7|7345.5|7344.5|7350|7349|7343.7|7342.7|370
1668417900000|2022-11-14 09:25:00|7345|7344|7346.2|7345.2|7348|7347|7341.5|7340.5|372
1668418200000|2022-11-14 09:30:00|7346.5|7345.5|7349.5|7348.5|7350.5|7349.5|7345.7|7344.7|448
1668418500000|2022-11-14 09:35:00|7349.7|7348.7|7350|7349|7351.7|7350.7|7348.5|7347.5|239
1668418800000|2022-11-14 09:40:00|7349.5|7348.5|7356.5|7355.5|7356.7|7355.7|7346|7345|311
1668419100000|2022-11-14 09:45:00|7356.2|7355.2|7354.5|7353.5|7357|7356|7350.7|7349.7|293
1668419400000|2022-11-14 09:50:00|7354.2|7353.2|7353|7352|7354.5|7353.5|7350.5|7349.5|278
1668419700000|2022-11-14 09:55:00|7352.7|7351.7|7346.2|7345.2|7352.7|7351.7|7345.7|7344.7|305
1668420000000|2022-11-14 10:00:00|7346|7345|7347.5|7346.5|7351|7350|7344.5|7343.5|369
1668420300000|2022-11-14 10:05:00|7348|7347|7348|7347|7350|7349|7347|7346|397
1668420600000|2022-11-14 10:10:00|7348.2|7347.2|7352.2|7351.2|7352.5|7351.5|7348|7347|341
1668420900000|2022-11-14 10:15:00|7352|7351|7344|7343|7352.5|7351.5|7343.7|7342.7|382
1668421200000|2022-11-14 10:20:00|7343.5|7342.5|7351|7350|7351.5|7350.5|7342|7341|424
1668421500000|2022-11-14 10:25:00|7350.7|7349.7|7351.7|7350.7|7354|7353|7350.5|7349.5|176
1668421800000|2022-11-14 10:30:00|7351.5|7350.5|7345.5|7344.5|7353|7352|7343|7342|357
1668422100000|2022-11-14 10:35:00|7345.2|7344.2|7341.5|7340.5|7346.2|7345.2|7340.2|7339.2|256
1668422400000|2022-11-14 10:40:00|7341.2|7340.2|7345.7|7344.7|7346.2|7345.2|7341.2|7340.2|241
1668422700000|2022-11-14 10:45:00|7345.5|7344.5|7347|7346|7349|7348|7343.2|7342.2|311
1668423000000|2022-11-14 10:50:00|7346.5|7345.5|7344.7|7343.7|7348.7|7347.7|7343.5|7342.5|275
1668423300000|2022-11-14 10:55:00|7345|7344|7347.7|7346.7|7350|7349|7343.5|7342.5|236
1668423600000|2022-11-14 11:00:00|7347.5|7346.5|7348.2|7347.2|7351.5|7350.5|7346.7|7345.7|171
1668423900000|2022-11-14 11:05:00|7348.5|7347.5|7347.7|7346.7|7352|7351|7346.7|7345.7|186
1668424200000|2022-11-14 11:10:00|7347.5|7346.5|7349|7348|7350|7349|7346.5|7345.5|184
1668424500000|2022-11-14 11:15:00|7349.2|7348.2|7351.7|7350.7|7352.5|7351.5|7348.5|7347.5|293
1668424800000|2022-11-14 11:20:00|7352|7351|7345.5|7344.5|7353|7352|7345.2|7344.2|346
1668425100000|2022-11-14 11:25:00|7345.2|7344.2|7342.5|7341.5|7348|7347|7342|7341|303
1668425400000|2022-11-14 11:30:00|7342.2|7341.2|7341|7340|7343.7|7342.7|7340|7339|249
1668425700000|2022-11-14 11:35:00|7340.7|7339.7|7340.7|7339.7|7342.2|7341.2|7339.2|7338.2|124
1668426000000|2022-11-14 11:40:00|7340.5|7339.5|7342.5|7341.5|7345.5|7344.5|7338.7|7337.7|256
1668426300000|2022-11-14 11:45:00|7342.2|7341.2|7336.7|7335.7|7343.5|7342.5|7336|7335|155
1668426600000|2022-11-14 11:50:00|7336.5|7335.5|7335.5|7334.5|7338|7337|7334.7|7333.7|173
1668426900000|2022-11-14 11:55:00|7335.2|7334.2|7339.7|7338.7|7340|7339|7334.7|7333.7|271
1668427200000|2022-11-14 12:00:00|7339|7338|7337.2|7336.2|7340.5|7339.5|7334.2|7333.2|350
1668427500000|2022-11-14 12:05:00|7337.7|7336.7|7341.2|7340.2|7343.2|7342.2|7337|7336|241
1668427800000|2022-11-14 12:10:00|7341|7340|7339.7|7338.7|7342.5|7341.5|7338.2|7337.2|569
1668428100000|2022-11-14 12:15:00|7340|7339|7339|7338|7341.7|7340.7|7339|7338|337
1668428400000|2022-11-14 12:20:00|7338.7|7337.7|7342|7341|7342.5|7341.5|7338|7337|341
1668428700000|2022-11-14 12:25:00|7342.2|7341.2|7344|7343|7345.7|7344.7|7341.5|7340.5|481
1668429000000|2022-11-14 12:30:00|7344.2|7343.2|7347|7346|7348.5|7347.5|7344.2|7343.2|537
1668429300000|2022-11-14 12:35:00|7347.2|7346.2|7345|7344|7349|7348|7343.5|7342.5|562
1668429600000|2022-11-14 12:40:00|7345.6|7344.6|7343.1|7342.1|7347.1|7346.1|7342.6|7341.6|738
1668429900000|2022-11-14 12:45:00|7343.3|7342.3|7344.1|7343.1|7347.1|7346.1|7341.6|7340.6|549
1668430200000|2022-11-14 12:50:00|7344.6|7343.6|7345.1|7344.1|7347.1|7346.1|7343.8|7342.8|507
1668430500000|2022-11-14 12:55:00|7345.6|7344.6|7348.1|7347.1|7348.1|7347.1|7344.6|7343.6|657
1668430800000|2022-11-14 13:00:00|7348.3|7347.3|7345.6|7344.6|7348.3|7347.3|7342.1|7341.1|658
1668431100000|2022-11-14 13:05:00|7345.1|7344.1|7345.1|7344.1|7347.3|7346.3|7344.1|7343.1|413
1668431400000|2022-11-14 13:10:00|7344.6|7343.6|7348.3|7347.3|7350.3|7349.3|7344.6|7343.6|661
1668431700000|2022-11-14 13:15:00|7348.6|7347.6|7355.6|7354.6|7356.3|7355.3|7346.6|7345.6|576
1668432000000|2022-11-14 13:20:00|7356.1|7355.1|7358.3|7357.3|7358.3|7357.3|7351.8|7350.8|504
1668432300000|2022-11-14 13:25:00|7358.1|7357.1|7361.3|7360.3|7362.1|7361.1|7355.6|7354.6|404
1668432600000|2022-11-14 13:30:00|7361.6|7360.6|7364.6|7363.6|7366.1|7365.1|7358.6|7357.6|368
1668432900000|2022-11-14 13:35:00|7364.8|7363.8|7369.8|7368.8|7370.6|7369.6|7364.8|7363.8|312
1668433200000|2022-11-14 13:40:00|7370.1|7369.1|7368.3|7367.3|7372.1|7371.1|7365.8|7364.8|340
1668433500000|2022-11-14 13:45:00|7368.1|7367.1|7372.1|7371.1|7372.8|7371.8|7367.8|7366.8|504
1668433800000|2022-11-14 13:50:00|7372.3|7371.3|7377.8|7376.8|7378.8|7377.8|7372.1|7371.1|402
1668434100000|2022-11-14 13:55:00|7377.6|7376.6|7379.1|7378.1|7379.6|7378.6|7374.1|7373.1|741
1668434400000|2022-11-14 14:00:00|7379.3|7378.3|7381.6|7380.6|7382.6|7381.6|7378.1|7377.1|512
1668434700000|2022-11-14 14:05:00|7381.8|7380.8|7378.6|7377.6|7382.6|7381.6|7375.6|7374.6|426
1668435000000|2022-11-14 14:10:00|7379.1|7378.1|7376.6|7375.6|7379.1|7378.1|7375.1|7374.1|453
1668435300000|2022-11-14 14:15:00|7376.8|7375.8|7373.8|7372.8|7377.6|7376.6|7373.3|7372.3|487
1668435600000|2022-11-14 14:20:00|7373.6|7372.6|7377.6|7376.6|7377.6|7376.6|7371.6|7370.6|392
1668435900000|2022-11-14 14:25:00|7378.1|7377.1|7386.3|7385.3|7387.6|7386.6|7376.6|7375.6|606
1668436200000|2022-11-14 14:30:00|7386.6|7385.6|7391.1|7390.1|7395.6|7394.6|7380.3|7379.3|1493
1668436500000|2022-11-14 14:35:00|7390.6|7389.6|7393.1|7392.1|7395.6|7394.6|7390.1|7389.1|1804
1668436800000|2022-11-14 14:40:00|7392.8|7391.8|7388.8|7387.8|7393.6|7392.6|7386.6|7385.6|1199
1668437100000|2022-11-14 14:45:00|7389.3|7388.3|7392.8|7391.8|7393.6|7392.6|7386.6|7385.6|1108
1668437400000|2022-11-14 14:50:00|7392.6|7391.6|7394.1|7393.1|7395.1|7394.1|7391.1|7390.1|550
1668437700000|2022-11-14 14:55:00|7393.8|7392.8|7395.3|7394.3|7399.1|7398.1|7392.8|7391.8|739
1668438000000|2022-11-14 15:00:00|7395.6|7394.6|7398.6|7397.6|7401.1|7400.1|7393.6|7392.6|881
1668438300000|2022-11-14 15:05:00|7398.8|7397.8|7399.6|7398.6|7402.1|7401.1|7397.6|7396.6|780
1668438600000|2022-11-14 15:10:00|7399.8|7398.8|7405.1|7404.1|7406.3|7405.3|7399.6|7398.6|1143
1668438900000|2022-11-14 15:15:00|7405.6|7404.6|7411.1|7410.1|7414.6|7413.6|7405.6|7404.6|1692
1668439200000|2022-11-14 15:20:00|7410.8|7409.8|7407.1|7406.1|7413.6|7412.6|7406.3|7405.3|1322
1668439500000|2022-11-14 15:25:00|7406.8|7405.8|7397.6|7396.6|7407.6|7406.6|7395.1|7394.1|1517
1668439800000|2022-11-14 15:30:00|7398.1|7397.1|7400.6|7399.6|7403.6|7402.6|7395.1|7394.1|949
1668440100000|2022-11-14 15:35:00|7400.3|7399.3|7402.3|7401.3|7403.3|7402.3|7398.6|7397.6|1023
1668440400000|2022-11-14 15:40:00|7402.6|7401.6|7397.6|7396.6|7405.6|7404.6|7396.3|7395.3|912
1668440700000|2022-11-14 15:45:00|7398.1|7397.1|7390.3|7389.3|7398.1|7397.1|7389.6|7388.6|1203
1668441000000|2022-11-14 15:50:00|7390.1|7389.1|7391.6|7390.6|7394.1|7393.1|7388.3|7387.3|902
1668441300000|2022-11-14 15:55:00|7391.1|7390.1|7392.1|7391.1|7394.1|7393.1|7389.6|7388.6|697
1668441600000|2022-11-14 16:00:00|7391.8|7390.8|7391.8|7390.8|7393.8|7392.8|7388.6|7387.6|784
1668441900000|2022-11-14 16:05:00|7392.1|7391.1|7387.1|7386.1|7392.6|7391.6|7386.6|7385.6|888
1668442200000|2022-11-14 16:10:00|7386.8|7385.8|7382.1|7381.1|7387.1|7386.1|7379.1|7378.1|1342
1668442500000|2022-11-14 16:15:00|7381.6|7380.6|7381.6|7380.6|7382.6|7381.6|7378.1|7377.1|843
1668442800000|2022-11-14 16:20:00|7382.1|7381.1|7386.1|7385.1|7387.1|7386.1|7379.1|7378.1|1347
1668443100000|2022-11-14 16:25:00|7385.8|7384.8|7389.6|7387.6|7392.6|7391.6|7383.1|7382.1|3444
1668443400000|2022-11-14 16:30:00|7389.8|7387.8|7385.1|7383.1|7389.8|7387.8|7380.6|7378.6|5603
1668443700000|2022-11-14 16:35:00|7385.6|7383.6|7385.1|7383.1|7389.1|7387.1|7383.6|7381.6|1458
1668444000000|2022-11-14 16:40:00|7384.8|7382.8|7384.1|7382.1|7387.6|7385.6|7383.1|7381.1|662
1668444300000|2022-11-14 16:45:00|7384.3|7382.3|7385.1|7383.1|7388.3|7386.3|7382.6|7380.6|526
1668444600000|2022-11-14 16:50:00|7384.6|7382.6|7380.8|7378.8|7386.1|7384.1|7378.3|7376.3|427
1668444900000|2022-11-14 16:55:00|7380.1|7378.1|7378.8|7376.8|7382.6|7380.6|7378.3|7376.3|278
1668445200000|2022-11-14 17:00:00|7379.1|7377.1|7382.6|7380.6|7384.3|7382.3|7377.1|7375.1|546
1668445500000|2022-11-14 17:05:00|7382.1|7380.1|7383.3|7381.3|7385.6|7383.6|7381.6|7379.6|206
1668445800000|2022-11-14 17:10:00|7383.1|7381.1|7382.1|7380.1|7383.6|7381.6|7379.8|7377.8|111
1668446100000|2022-11-14 17:15:00|7382.3|7380.3|7378.3|7376.3|7383.3|7381.3|7378.1|7376.1|196
1668446400000|2022-11-14 17:20:00|7378.6|7376.6|7378.6|7376.6|7379.3|7377.3|7373.6|7371.6|194
1668446700000|2022-11-14 17:25:00|7378.8|7376.8|7383.1|7381.1|7383.8|7381.8|7378.1|7376.1|138
1668447000000|2022-11-14 17:30:00|7383.3|7381.3|7385.1|7383.1|7386.3|7384.3|7383.1|7381.1|121
1668447300000|2022-11-14 17:35:00|7385.3|7383.3|7385.1|7383.1|7387.3|7385.3|7383.6|7381.6|132
1668447600000|2022-11-14 17:40:00|7384.8|7382.8|7381.1|7379.1|7384.8|7382.8|7380.1|7378.1|129
1668447900000|2022-11-14 17:45:00|7380.8|7378.8|7382.6|7380.6|7383.1|7381.1|7379.8|7377.8|95
1668448200000|2022-11-14 17:50:00|7382.3|7380.3|7378.8|7376.8|7382.6|7380.6|7378.6|7376.6|97
1668448500000|2022-11-14 17:55:00|7378.6|7376.6|7376.3|7374.3|7379.8|7377.8|7375.6|7373.6|241
1668448800000|2022-11-14 18:00:00|7376.6|7374.6|7379.6|7377.6|7379.6|7377.6|7375.3|7373.3|86
1668449100000|2022-11-14 18:05:00|7379.8|7377.8|7379.6|7377.6|7381.6|7379.6|7377.8|7375.8|96
1668449400000|2022-11-14 18:10:00|7379.8|7377.8|7383.8|7381.8|7384.3|7382.3|7379.8|7377.8|181
1668449700000|2022-11-14 18:15:00|7383.6|7381.6|7385.3|7383.3|7386.1|7384.1|7383.1|7381.1|48
1668450000000|2022-11-14 18:20:00|7385.1|7383.1|7386.3|7384.3|7386.8|7384.8|7384.1|7382.1|127
1668450300000|2022-11-14 18:25:00|7386.1|7384.1|7387.1|7385.1|7388.3|7386.3|7385.6|7383.6|135
1668450600000|2022-11-14 18:30:00|7386.6|7384.6|7386.3|7384.3|7386.6|7384.6|7382.8|7380.8|171
1668450900000|2022-11-14 18:35:00|7386.6|7384.6|7385.6|7383.6|7387.3|7385.3|7384.1|7382.1|84
1668451200000|2022-11-14 18:40:00|7385.3|7383.3|7384.3|7382.3|7385.3|7383.3|7383.1|7381.1|58
1668451500000|2022-11-14 18:45:00|7384.1|7382.1|7384.3|7382.3|7384.6|7382.6|7382.1|7380.1|51
1668451800000|2022-11-14 18:50:00|7384.1|7382.1|7384.6|7382.6|7386.8|7384.8|7383.6|7381.6|23
1668452100000|2022-11-14 18:55:00|7384.1|7382.1|7386.8|7384.8|7386.8|7384.8|7384.1|7382.1|38
1668452400000|2022-11-14 19:00:00|7386.6|7384.6|7384.8|7382.8|7387.1|7385.1|7384.1|7382.1|74
1668452700000|2022-11-14 19:05:00|7385.1|7383.1|7383.8|7381.8|7385.1|7383.1|7382.1|7380.1|72
1668453000000|2022-11-14 19:10:00|7383.6|7381.6|7385.6|7383.6|7385.6|7383.6|7383.3|7381.3|43
1668453300000|2022-11-14 19:15:00|7385.1|7383.1|7383.1|7381.1|7385.6|7383.6|7381.1|7379.1|79
1668453600000|2022-11-14 19:20:00|7382.8|7380.8|7384.1|7382.1|7384.3|7382.3|7381.3|7379.3|112
1668453900000|2022-11-14 19:25:00|7383.8|7381.8|7385.3|7383.3|7385.3|7383.3|7382.3|7380.3|86
1668454200000|2022-11-14 19:30:00|7385.6|7383.6|7383.6|7381.6|7387.1|7385.1|7383.3|7381.3|72
1668454500000|2022-11-14 19:35:00|7383.8|7381.8|7384.3|7382.3|7387.1|7385.1|7383.6|7381.6|92
1668454800000|2022-11-14 19:40:00|7383.8|7381.8|7384.1|7382.1|7385.3|7383.3|7382.3|7380.3|49
1668455100000|2022-11-14 19:45:00|7384.3|7382.3|7381.8|7379.8|7384.6|7382.6|7380.6|7378.6|56
1668455400000|2022-11-14 19:50:00|7381.6|7379.6|7383.1|7381.1|7384.8|7382.8|7381.6|7379.6|84
1668455700000|2022-11-14 19:55:00|7382.8|7380.8|7383.1|7381.1|7384.8|7382.8|7381.8|7379.8|65
1668456000000|2022-11-14 20:00:00|7383.3|7381.3|7386.1|7384.1|7386.8|7384.8|7383.1|7381.1|100
1668456300000|2022-11-14 20:05:00|7386.3|7384.3|7383.3|7381.3|7387.3|7385.3|7382.8|7380.8|69
1668456600000|2022-11-14 20:10:00|7383.1|7381.1|7375.8|7373.8|7384.1|7382.1|7375.3|7373.3|95
1668456900000|2022-11-14 20:15:00|7375.6|7373.6|7378.8|7376.8|7379.3|7377.3|7374.8|7372.8|75
1668457200000|2022-11-14 20:20:00|7379.1|7377.1|7380.6|7378.6|7381.8|7379.8|7378.3|7376.3|60
1668457500000|2022-11-14 20:25:00|7380.3|7378.3|7378.6|7376.6|7381.8|7379.8|7378.6|7376.6|62
1668457800000|2022-11-14 20:30:00|7378.8|7376.8|7376.8|7374.8|7381.8|7379.8|7376.3|7374.3|107
1668458100000|2022-11-14 20:35:00|7376.6|7374.6|7377.8|7375.8|7380.6|7378.6|7376.3|7374.3|120
1668458400000|2022-11-14 20:40:00|7378.1|7376.1|7375.6|7373.6|7379.6|7377.6|7374.8|7372.8|95
1668458700000|2022-11-14 20:45:00|7375.8|7373.8|7371.1|7369.1|7377.1|7375.1|7370.3|7368.3|248
1668459000000|2022-11-14 20:50:00|7370.8|7368.8|7358.8|7356.8|7371.3|7369.3|7358.8|7356.8|622
1668459300000|2022-11-14 20:55:00|7359.1|7357.1|7353|7349|7359.1|7357.1|7349.3|7347.3|791
1668459600000|2022-11-14 21:00:00|7354.4|7350.4|7358.4|7354.4|7360.9|7356.9|7354.3|7350.3|0
1668459900000|2022-11-14 21:05:00|7358.5|7354.5|7360.6|7356.6|7363.5|7359.5|7358.4|7354.4|0
1668460200000|2022-11-14 21:10:00|7360.7|7356.7|7365.3|7361.3|7365.6|7361.6|7360.6|7356.6|0
1668460500000|2022-11-14 21:15:00|7365.2|7361.2|7361.3|7357.3|7365.2|7361.2|7359.9|7355.9|0
1668460800000|2022-11-14 21:20:00|7361.2|7357.2|7363.2|7359.2|7363.4|7359.4|7361|7357|0
1668461100000|2022-11-14 21:25:00|7363.1|7359.1|7362.3|7358.3|7363.1|7359.1|7362|7358|0
1668461400000|2022-11-14 21:30:00|7362.2|7358.2|7362.8|7358.8|7363.3|7359.3|7360.9|7356.9|0
1668461700000|2022-11-14 21:35:00|7362.7|7358.7|7362.4|7358.4|7363.2|7359.2|7361.8|7357.8|0
1668462000000|2022-11-14 21:40:00|7362.3|7358.3|7366|7362|7366|7362|7362.1|7358.1|0
1668462300000|2022-11-14 21:45:00|7366.1|7362.1|7364.8|7360.8|7367.3|7363.3|7364.5|7360.5|0
1668462600000|2022-11-14 21:50:00|7364.9|7360.9|7365.2|7361.2|7365.8|7361.8|7363.5|7359.5|0
1668462900000|2022-11-14 21:55:00|7365.3|7361.3|7367.2|7363.2|7367.6|7363.6|7365.2|7361.2|0
1668463200000|2022-11-14 22:00:00|7367|7363|7367.7|7363.7|7368.3|7364.3|7366.8|7362.8|0
1668463500000|2022-11-14 22:05:00|7367.6|7363.6|7365.9|7361.9|7367.6|7363.6|7365.8|7361.8|0
1668463800000|2022-11-14 22:10:00|7366|7362|7366.6|7362.6|7366.7|7362.7|7365.8|7361.8|0
1668464100000|2022-11-14 22:15:00|7366.8|7362.8|7367.1|7363.1|7367.1|7363.1|7366.8|7362.8|0
1668464400000|2022-11-14 22:20:00|7367.3|7363.3|7367.4|7363.4|7367.5|7363.5|7366.9|7362.9|0
1668464700000|2022-11-14 22:25:00|7367.3|7363.3|7366.5|7362.5|7367.3|7363.3|7365.9|7361.9|0
1668465000000|2022-11-14 22:30:00|7366.6|7362.6|7367.1|7363.1|7367.1|7363.1|7366.6|7362.6|0
1668465300000|2022-11-14 22:35:00|7367|7363|7368.9|7364.9|7368.9|7364.9|7367|7363|0
1668465600000|2022-11-14 22:40:00|7369|7365|7370.8|7366.8|7371.3|7367.3|7369|7365|0
1668465900000|2022-11-14 22:45:00|7370.7|7366.7|7371|7367|7371|7367|7370.4|7366.4|0
1668466200000|2022-11-14 22:50:00|7370.9|7366.9|7370.2|7366.2|7370.9|7366.9|7370.2|7366.2|0
1668466500000|2022-11-14 22:55:00|7370.1|7366.1|7370.3|7366.3|7370.5|7366.5|7369.9|7365.9|0
1668466800000|2022-11-14 23:00:00|7370.1|7366.1|7368.8|7364.8|7372.3|7368.3|7368.2|7364.2|0
1668467100000|2022-11-14 23:05:00|7368.9|7364.9|7369.6|7365.6|7370.5|7366.5|7368.5|7364.5|0
1668467400000|2022-11-14 23:10:00|7369.7|7365.7|7370.1|7366.1|7370.5|7366.5|7369.3|7365.3|0
1668467700000|2022-11-14 23:15:00|7370.2|7366.2|7370.2|7366.2|7371.1|7367.1|7369.8|7365.8|0
1668468000000|2022-11-14 23:20:00|7370.1|7366.1|7370.8|7366.8|7371.3|7367.3|7369.9|7365.9|0
1668468300000|2022-11-14 23:25:00|7370.9|7366.9|7370.4|7366.4|7371|7367|7369.3|7365.3|0
1668468600000|2022-11-14 23:30:00|7370.5|7366.5|7371.4|7367.4|7371.6|7367.6|7370.2|7366.2|0
1668468900000|2022-11-14 23:35:00|7371.3|7367.3|7371.9|7367.9|7371.9|7367.9|7370.8|7366.8|0
1668469200000|2022-11-14 23:40:00|7372|7368|7372.4|7368.4|7373.3|7369.3|7371.9|7367.9|0
1668469500000|2022-11-14 23:45:00|7372.3|7368.3|7369.2|7365.2|7372.4|7368.4|7368.9|7364.9|0
1668469800000|2022-11-14 23:50:00|7369.3|7365.3|7368.6|7364.6|7370.3|7366.3|7368.3|7364.3|0
1668470100000|2022-11-14 23:55:00|7368.7|7364.7|7367.8|7363.8|7369|7365|7367.8|7363.8|0
1668470400000|2022-11-15 00:00:00|7367.9|7363.9|7370.4|7366.4|7370.4|7366.4|7366.9|7362.9|0
1668470700000|2022-11-15 00:05:00|7370.3|7366.3|7368.1|7364.1|7370.3|7366.3|7367.8|7363.8|0
1668471000000|2022-11-15 00:10:00|7368.2|7364.2|7367.4|7363.4|7370.1|7366.1|7367.4|7363.4|0
1668471300000|2022-11-15 00:15:00|7367.5|7363.5|7364.5|7360.5|7367.7|7363.7|7362.4|7358.4|0
1668471600000|2022-11-15 00:20:00|7364.4|7360.4|7365.9|7361.9|7366|7362|7363.3|7359.3|0
1668471900000|2022-11-15 00:25:00|7366|7362|7365.4|7361.4|7366|7362|7364.3|7360.3|0
1668472200000|2022-11-15 00:30:00|7365.5|7361.5|7366.9|7362.9|7367|7363|7364.3|7360.3|0
1668472500000|2022-11-15 00:35:00|7367|7363|7366.8|7362.8|7367|7363|7365.3|7361.3|0
1668472800000|2022-11-15 00:40:00|7366.9|7362.9|7365.6|7361.6|7368|7364|7365.5|7361.5|0
1668473100000|2022-11-15 00:45:00|7365.5|7361.5|7362.2|7358.2|7365.9|7361.9|7362.1|7358.1|0
1668473400000|2022-11-15 00:50:00|7362.3|7358.3|7362.5|7358.5|7364.3|7360.3|7362.3|7358.3|0
1668473700000|2022-11-15 00:55:00|7362.6|7358.6|7359|7355|7362.7|7358.7|7358.7|7354.7|0
1668474000000|2022-11-15 01:00:00|7359.1|7355.1|7358.3|7355.3|7361.3|7357.3|7357.3|7354.3|107
1668474300000|2022-11-15 01:05:00|7357.6|7354.6|7357.3|7354.3|7358.3|7355.3|7356.1|7353.1|43
1668474600000|2022-11-15 01:10:00|7357.1|7354.1|7359.1|7356.1|7359.6|7356.6|7356.3|7353.3|84
1668474900000|2022-11-15 01:15:00|7360.1|7357.1|7361.1|7358.1|7363.6|7360.6|7356.3|7353.3|83
1668475200000|2022-11-15 01:20:00|7360.8|7357.8|7359.6|7356.6|7362.1|7359.1|7358.1|7355.1|30
1668475500000|2022-11-15 01:25:00|7358.6|7355.6|7360.3|7357.3|7360.8|7357.8|7358.3|7355.3|26
1668475800000|2022-11-15 01:30:00|7360.1|7357.1|7357.8|7354.8|7360.3|7357.3|7354.6|7351.6|79
1668476100000|2022-11-15 01:35:00|7358.1|7355.1|7362.1|7359.1|7363.1|7360.1|7356.8|7353.8|20
1668476400000|2022-11-15 01:40:00|7362.6|7359.6|7360.8|7357.8|7363.1|7360.1|7360.3|7357.3|24
1668476700000|2022-11-15 01:45:00|7361.8|7358.8|7362.1|7359.1|7363.1|7360.1|7359.3|7356.3|24
1668477000000|2022-11-15 01:50:00|7361.8|7358.8|7365.6|7362.6|7366.8|7363.8|7361.8|7358.8|9
1668477300000|2022-11-15 01:55:00|7365.8|7362.8|7363.6|7360.6|7367.3|7364.3|7362.1|7359.1|32
1668477600000|2022-11-15 02:00:00|7364.3|7361.3|7363.8|7360.8|7364.6|7361.6|7361.1|7358.1|29
1668477900000|2022-11-15 02:05:00|7364.1|7361.1|7362.8|7359.8|7365.8|7362.8|7361.8|7358.8|41
1668478200000|2022-11-15 02:10:00|7363.1|7360.1|7366.8|7363.8|7366.8|7363.8|7362.6|7359.6|19
1668478500000|2022-11-15 02:15:00|7367.1|7364.1|7370.3|7367.3|7370.6|7367.6|7365.6|7362.6|39
1668478800000|2022-11-15 02:20:00|7369.8|7366.8|7371.1|7368.1|7371.1|7368.1|7368.1|7365.1|38
1668479100000|2022-11-15 02:25:00|7371.3|7368.3|7370.8|7367.8|7371.8|7368.8|7370.1|7367.1|33
1668479400000|2022-11-15 02:30:00|7371.1|7368.1|7368.1|7365.1|7371.6|7368.6|7368.1|7365.1|43
1668479700000|2022-11-15 02:35:00|7368.3|7365.3|7370.8|7367.8|7371.3|7368.3|7368.1|7365.1|70
1668480000000|2022-11-15 02:40:00|7371.3|7368.3|7371.8|7368.8|7372.3|7369.3|7370.3|7367.3|14
1668480300000|2022-11-15 02:45:00|7371.6|7368.6|7369.8|7366.8|7371.6|7368.6|7368.8|7365.8|18
1668480600000|2022-11-15 02:50:00|7370.1|7367.1|7373.8|7370.8|7374.8|7371.8|7370.1|7367.1|34
1668480900000|2022-11-15 02:55:00|7373.3|7370.3|7375.8|7372.8|7376.1|7373.1|7372.8|7369.8|44
1668481200000|2022-11-15 03:00:00|7376.1|7373.1|7374.8|7371.8|7376.6|7373.6|7374.8|7371.8|54
1668481500000|2022-11-15 03:05:00|7375.3|7372.3|7375.8|7372.8|7376.3|7373.3|7375.1|7372.1|30
1668481800000|2022-11-15 03:10:00|7376.1|7373.1|7373.8|7370.8|7377.3|7374.3|7373.8|7370.8|11
1668482100000|2022-11-15 03:15:00|7373.6|7370.6|7376.1|7373.1|7376.8|7373.8|7373.3|7370.3|16
1668482400000|2022-11-15 03:20:00|7376.3|7373.3|7375.3|7372.3|7376.6|7373.6|7373.6|7370.6|15
1668482700000|2022-11-15 03:25:00|7375.6|7372.6|7375.8|7372.8|7377.1|7374.1|7375.1|7372.1|14
1668483000000|2022-11-15 03:30:00|7376.1|7373.1|7376.3|7373.3|7376.6|7373.6|7374.3|7371.3|8
1668483300000|2022-11-15 03:35:00|7376.6|7373.6|7377.3|7374.3|7377.8|7374.8|7375.8|7372.8|24
1668483600000|2022-11-15 03:40:00|7377.1|7374.1|7375.3|7372.3|7377.8|7374.8|7375.1|7372.1|30
1668483900000|2022-11-15 03:45:00|7375.8|7372.8|7378.3|7375.3|7378.3|7375.3|7375.8|7372.8|30
1668484200000|2022-11-15 03:50:00|7377.8|7374.8|7377.3|7374.3|7378.8|7375.8|7376.3|7373.3|18
1668484500000|2022-11-15 03:55:00|7377.8|7374.8|7376.3|7373.3|7378.3|7375.3|7376.3|7373.3|17
1668484800000|2022-11-15 04:00:00|7376.6|7373.6|7376.1|7373.1|7376.8|7373.8|7374.1|7371.1|39
1668485100000|2022-11-15 04:05:00|7375.8|7372.8|7375.3|7372.3|7376.3|7373.3|7374.3|7371.3|23
1668485400000|2022-11-15 04:10:00|7375.6|7372.6|7374.1|7371.1|7376.1|7373.1|7374.1|7371.1|10
1668485700000|2022-11-15 04:15:00|7373.3|7370.3|7373.8|7370.8|7374.6|7371.6|7373.3|7370.3|17
1668486000000|2022-11-15 04:20:00|7374.3|7371.3|7373.1|7370.1|7374.3|7371.3|7373.1|7370.1|7
1668486300000|2022-11-15 04:25:00|7373.3|7370.3|7372.8|7369.8|7373.8|7370.8|7371.8|7368.8|10
1668486600000|2022-11-15 04:30:00|7373.3|7370.3|7375.6|7372.6|7375.8|7372.8|7372.8|7369.8|13
1668486900000|2022-11-15 04:35:00|7375.3|7372.3|7376.1|7373.1|7376.3|7373.3|7374.8|7371.8|12
1668487200000|2022-11-15 04:40:00|7375.8|7372.8|7375.3|7372.3|7377.1|7374.1|7375.1|7372.1|19
1668487500000|2022-11-15 04:45:00|7375.1|7372.1|7375.3|7372.3|7375.8|7372.8|7374.6|7371.6|15
1668487800000|2022-11-15 04:50:00|7375.8|7372.8|7375.8|7372.8|7376.3|7373.3|7375.3|7372.3|3
1668488100000|2022-11-15 04:55:00|7375.6|7372.6|7375.3|7372.3|7376.1|7373.1|7375.3|7372.3|7
1668488400000|2022-11-15 05:00:00|7375.6|7372.6|7376.8|7373.8|7378.1|7375.1|7374.6|7371.6|47
1668488700000|2022-11-15 05:05:00|7377.1|7374.1|7378.8|7375.8|7379.1|7376.1|7376.1|7373.1|43
1668489000000|2022-11-15 05:10:00|7379.3|7376.3|7380.1|7377.1|7381.3|7378.3|7378.8|7375.8|36
1668489300000|2022-11-15 05:15:00|7379.8|7376.8|7379.3|7376.3|7380.3|7377.3|7378.8|7375.8|19
1668489600000|2022-11-15 05:20:00|7379.8|7376.8|7378.3|7375.3|7379.8|7376.8|7377.8|7374.8|70
1668489900000|2022-11-15 05:25:00|7378.6|7375.6|7378.3|7375.3|7379.3|7376.3|7377.8|7374.8|16
1668490200000|2022-11-15 05:30:00|7378.8|7375.8|7377.3|7374.3|7379.3|7376.3|7376.8|7373.8|23
1668490500000|2022-11-15 05:35:00|7377.1|7374.1|7377.6|7374.6|7377.8|7374.8|7376.3|7373.3|11
1668490800000|2022-11-15 05:40:00|7377.3|7374.3|7378.3|7375.3|7378.3|7375.3|7376.8|7373.8|22
1668491100000|2022-11-15 05:45:00|7377.8|7374.8|7377.3|7374.3|7377.8|7374.8|7376.3|7373.3|26
1668491400000|2022-11-15 05:50:00|7376.8|7373.8|7376.8|7373.8|7377.8|7374.8|7376.1|7373.1|24
1668491700000|2022-11-15 05:55:00|7377.1|7374.1|7376.8|7373.8|7377.6|7374.6|7376.6|7373.6|27
1668492000000|2022-11-15 06:00:00|7376.6|7373.6|7377.6|7374.6|7379.3|7376.3|7376.6|7373.6|50
1668492300000|2022-11-15 06:05:00|7377.8|7374.8|7380.1|7377.1|7380.3|7377.3|7376.3|7373.3|45
1668492600000|2022-11-15 06:10:00|7379.8|7376.8|7381.6|7378.6|7382.8|7379.8|7379.6|7376.6|46
1668492900000|2022-11-15 06:15:00|7381.3|7378.3|7379.8|7376.8|7381.8|7378.8|7379.3|7376.3|21
1668493200000|2022-11-15 06:20:00|7380.6|7377.6|7380.3|7377.3|7380.8|7377.8|7379.3|7376.3|32
1668493500000|2022-11-15 06:25:00|7380.1|7377.1|7381.3|7378.3|7381.6|7378.6|7379.3|7376.3|16
1668493800000|2022-11-15 06:30:00|7381.6|7378.6|7380.8|7377.8|7381.8|7378.8|7380.1|7377.1|63
1668494100000|2022-11-15 06:35:00|7381.1|7378.1|7380.8|7377.8|7381.8|7378.8|7380.3|7377.3|24
1668494400000|2022-11-15 06:40:00|7380.3|7377.3|7379.3|7376.3|7380.8|7377.8|7379.3|7376.3|30
1668494700000|2022-11-15 06:45:00|7379.1|7376.1|7379.8|7376.8|7379.8|7376.8|7378.3|7375.3|77
1668495000000|2022-11-15 06:50:00|7380.1|7377.1|7382.8|7379.8|7383.1|7380.1|7379.8|7376.8|48
1668495300000|2022-11-15 06:55:00|7383.1|7380.1|7383.8|7380.8|7384.6|7381.6|7382.3|7379.3|64
1668495600000|2022-11-15 07:00:00|7384.1|7381.1|7385.3|7383.3|7387.3|7385.3|7380.3|7378.3|219
1668495900000|2022-11-15 07:05:00|7385.6|7383.6|7388.3|7386.3|7388.6|7386.6|7385.1|7383.1|133
1668496200000|2022-11-15 07:10:00|7389.3|7387.3|7390.8|7388.8|7393.3|7391.3|7388.3|7386.3|189
1668496500000|2022-11-15 07:15:00|7390.3|7388.3|7390.8|7388.8|7390.8|7388.8|7387.6|7385.6|133
1668496800000|2022-11-15 07:20:00|7391.1|7389.1|7394.6|7392.6|7394.8|7392.8|7391.1|7389.1|130
1668497100000|2022-11-15 07:25:00|7394.3|7392.3|7394.3|7392.3|7395.6|7393.6|7391.6|7389.6|111
1668497400000|2022-11-15 07:30:00|7394.6|7392.6|7394.1|7392.1|7396.3|7394.3|7392.1|7390.1|157
1668497700000|2022-11-15 07:35:00|7394.3|7392.3|7394.1|7392.1|7395.1|7393.1|7392.1|7390.1|101
1668498000000|2022-11-15 07:40:00|7393.8|7391.8|7397.1|7395.1|7397.3|7395.3|7393.8|7391.8|121
1668498300000|2022-11-15 07:45:00|7396.8|7394.8|7396.1|7394.1|7399.1|7397.1|7393.8|7391.8|129
1668498600000|2022-11-15 07:50:00|7395.8|7393.8|7394.8|7392.8|7397.6|7395.6|7393.3|7391.3|138
1668498900000|2022-11-15 07:55:00|7394.6|7392.6|7388.3|7386.3|7395.1|7393.1|7387.8|7385.8|418
1668499200000|2022-11-15 08:00:00|7388.1|7386.1|7384.1|7383.1|7390.3|7389.3|7376.3|7375.3|2662
1668499500000|2022-11-15 08:05:00|7383.6|7382.6|7382.3|7381.3|7384.1|7383.1|7371.8|7370.8|1235
1668499800000|2022-11-15 08:10:00|7381.6|7380.6|7380.8|7379.8|7385.6|7384.6|7380.1|7379.1|944
1668500100000|2022-11-15 08:15:00|7381.1|7380.1|7382.3|7381.3|7382.3|7381.3|7373.3|7372.3|641
1668500400000|2022-11-15 08:20:00|7382.1|7381.1|7377.8|7376.8|7384.3|7383.3|7376.8|7375.8|561
1668500700000|2022-11-15 08:25:00|7378.1|7377.1|7377.6|7376.6|7384.1|7383.1|7376.8|7375.8|373
1668501000000|2022-11-15 08:30:00|7377.3|7376.3|7385.8|7384.8|7386.1|7385.1|7377.3|7376.3|616
1668501300000|2022-11-15 08:35:00|7385.6|7384.6|7394.1|7393.1|7394.3|7393.3|7385.1|7384.1|767
1668501600000|2022-11-15 08:40:00|7393.8|7392.8|7393.2|7392.2|7396|7395|7390.7|7389.7|395
1668501900000|2022-11-15 08:45:00|7393.5|7392.5|7397.2|7396.2|7399.5|7398.5|7392.5|7391.5|402
1668502200000|2022-11-15 08:50:00|7397.5|7396.5|7391.7|7390.7|7398|7397|7390.7|7389.7|562
1668502500000|2022-11-15 08:55:00|7392|7391|7389.5|7388.5|7396.7|7395.7|7389.5|7388.5|445
1668502800000|2022-11-15 09:00:00|7389|7388|7396|7395|7396.7|7395.7|7387.5|7386.5|413
1668503100000|2022-11-15 09:05:00|7396.2|7395.2|7393|7392|7398.7|7397.7|7390.2|7389.2|505
1668503400000|2022-11-15 09:10:00|7393.2|7392.2|7398|7397|7398|7397|7393|7392|361
1668503700000|2022-11-15 09:15:00|7398.2|7397.2|7397.5|7396.5|7398.2|7397.2|7393|7392|453
1668504000000|2022-11-15 09:20:00|7397.7|7396.7|7394.5|7393.5|7398|7397|7392.5|7391.5|360
1668504300000|2022-11-15 09:25:00|7394.2|7393.2|7395.2|7394.2|7395.5|7394.5|7391.5|7390.5|252
1668504600000|2022-11-15 09:30:00|7395|7394|7393.2|7392.2|7396|7395|7392|7391|337
1668504900000|2022-11-15 09:35:00|7393|7392|7392.5|7391.5|7395.5|7394.5|7391|7390|279
1668505200000|2022-11-15 09:40:00|7392|7391|7393.7|7392.7|7394|7393|7387.5|7386.5|660
1668505500000|2022-11-15 09:45:00|7393.5|7392.5|7392.2|7391.2|7395.5|7394.5|7390.5|7389.5|406
1668505800000|2022-11-15 09:50:00|7392|7391|7397|7396|7399.2|7398.2|7390|7389|289
1668506100000|2022-11-15 09:55:00|7397.2|7396.2|7395.2|7394.2|7401|7400|7394.7|7393.7|221
1668506400000|2022-11-15 10:00:00|7395.7|7394.7|7395|7394|7399.2|7398.2|7393.7|7392.7|249
1668506700000|2022-11-15 10:05:00|7394.7|7393.7|7393.2|7392.2|7395|7394|7391|7390|329
1668507000000|2022-11-15 10:10:00|7393.5|7392.5|7398|7397|7398|7397|7391.5|7390.5|317
1668507300000|2022-11-15 10:15:00|7398.2|7397.2|7395.5|7394.5|7399.2|7398.2|7394.7|7393.7|244
1668507600000|2022-11-15 10:20:00|7395.7|7394.7|7391.2|7390.2|7396.5|7395.5|7391|7390|169
1668507900000|2022-11-15 10:25:00|7391.5|7390.5|7391.5|7390.5|7392.7|7391.7|7390.5|7389.5|145
1668508200000|2022-11-15 10:30:00|7391|7390|7385|7384|7391|7390|7384|7383|357
1668508500000|2022-11-15 10:35:00|7384.7|7383.7|7385|7384|7386.2|7385.2|7382.5|7381.5|473
1668508800000|2022-11-15 10:40:00|7384.7|7383.7|7387|7386|7387.5|7386.5|7383.5|7382.5|155
1668509100000|2022-11-15 10:45:00|7387.2|7386.2|7390.7|7389.7|7392.5|7391.5|7385.7|7384.7|235
1668509400000|2022-11-15 10:50:00|7390.5|7389.5|7390.7|7389.7|7392.2|7391.2|7389.2|7388.2|146
1668509700000|2022-11-15 10:55:00|7390.5|7389.5|7389|7388|7392|7391|7389|7388|214
1668510000000|2022-11-15 11:00:00|7389.5|7388.5|7389|7388|7393|7392|7388.5|7387.5|340
1668510300000|2022-11-15 11:05:00|7389.2|7388.2|7390.5|7389.5|7390.5|7389.5|7387.2|7386.2|180
1668510600000|2022-11-15 11:10:00|7390|7389|7385.2|7384.2|7390.5|7389.5|7385|7384|238
1668510900000|2022-11-15 11:15:00|7385|7384|7381.7|7380.7|7385.7|7384.7|7381|7380|399
1668511200000|2022-11-15 11:20:00|7382|7381|7380.7|7379.7|7383.5|7382.5|7380.5|7379.5|416
1668511500000|2022-11-15 11:25:00|7381|7380|7386|7385|7386.5|7385.5|7380.5|7379.5|207
1668511800000|2022-11-15 11:30:00|7385.5|7384.5|7385.5|7384.5|7389.2|7388.2|7385|7384|200
1668512100000|2022-11-15 11:35:00|7385|7384|7387|7386|7389|7388|7385|7384|203
1668512400000|2022-11-15 11:40:00|7386.7|7385.7|7384|7383|7386.7|7385.7|7383.5|7382.5|221
1668512700000|2022-11-15 11:45:00|7383.7|7382.7|7386|7385|7386.2|7385.2|7383|7382|294
1668513000000|2022-11-15 11:50:00|7385.7|7384.7|7383.5|7382.5|7386.5|7385.5|7383|7382|356
1668513300000|2022-11-15 11:55:00|7384|7383|7386.5|7385.5|7386.5|7385.5|7380.2|7379.2|799
1668513600000|2022-11-15 12:00:00|7386.7|7385.7|7381.5|7380.5|7386.7|7385.7|7379.2|7378.2|464
1668513900000|2022-11-15 12:05:00|7381.2|7380.2|7384.5|7383.5|7386.5|7385.5|7381|7380|404
1668514200000|2022-11-15 12:10:00|7385|7384|7385|7384|7386|7385|7383.2|7382.2|335
1668514500000|2022-11-15 12:15:00|7384.7|7383.7|7391|7390|7391.2|7390.2|7383.5|7382.5|260
1668514800000|2022-11-15 12:20:00|7391.2|7390.2|7393.5|7392.5|7394|7393|7389.7|7388.7|318
1668515100000|2022-11-15 12:25:00|7393.2|7392.2|7393.5|7392.5|7395|7394|7392.5|7391.5|320
1668515400000|2022-11-15 12:30:00|7393.2|7392.2|7390|7389|7395|7394|7389.5|7388.5|299
1668515700000|2022-11-15 12:35:00|7389.7|7388.7|7387.7|7386.7|7392|7391|7387.5|7386.5|289
1668516000000|2022-11-15 12:40:00|7388|7387|7387|7386|7389.2|7388.2|7386|7385|187
1668516300000|2022-11-15 12:45:00|7386.7|7385.7|7382|7381|7388|7387|7382|7381|375
1668516600000|2022-11-15 12:50:00|7382.2|7381.2|7380|7379|7383|7382|7377.5|7376.5|345
1668516900000|2022-11-15 12:55:00|7380.2|7379.2|7383.2|7382.2|7384|7383|7380.2|7379.2|247
1668517200000|2022-11-15 13:00:00|7383.5|7382.5|7388.5|7387.5|7389|7388|7383.2|7382.2|319
1668517500000|2022-11-15 13:05:00|7387.7|7386.7|7395.5|7394.5|7395.7|7394.7|7387.7|7386.7|841
1668517800000|2022-11-15 13:10:00|7395|7394|7393|7392|7396.5|7395.5|7392.5|7391.5|497
1668518100000|2022-11-15 13:15:00|7393.2|7392.2|7396|7395|7397.5|7396.5|7393.2|7392.2|434
1668518400000|2022-11-15 13:20:00|7395.7|7394.7|7394|7393|7395.7|7394.7|7392.2|7391.2|388
1668518700000|2022-11-15 13:25:00|7393.5|7392.5|7394.7|7393.7|7396.5|7395.5|7393.2|7392.2|408
1668519000000|2022-11-15 13:30:00|7392.7|7391.7|7409|7408|7415|7414|7391|7390|1934
1668519300000|2022-11-15 13:35:00|7408.5|7407.5|7395.5|7394.5|7408.7|7407.7|7395|7394|1763
1668519600000|2022-11-15 13:40:00|7395.7|7394.7|7371|7370|7395.7|7394.7|7371|7370|1040
1668519900000|2022-11-15 13:45:00|7371.2|7370.2|7376.7|7375.7|7378.2|7377.2|7369|7368|1295
1668520200000|2022-11-15 13:50:00|7377|7376|7375|7374|7378|7377|7365.5|7364.5|1020
1668520500000|2022-11-15 13:55:00|7375.2|7374.2|7386.5|7385.5|7386.5|7385.5|7374.5|7373.5|664
1668520800000|2022-11-15 14:00:00|7386.2|7385.2|7380.2|7379.2|7387|7386|7373.7|7372.7|740
1668521100000|2022-11-15 14:05:00|7380|7379|7379.5|7378.5|7382.5|7381.5|7376|7375|529
1668521400000|2022-11-15 14:10:00|7380|7379|7373.5|7372.5|7382|7381|7371|7370|462
1668521700000|2022-11-15 14:15:00|7372.7|7371.7|7375|7374|7376|7375|7371.5|7370.5|311
1668522000000|2022-11-15 14:20:00|7375.2|7374.2|7373.7|7372.7|7378|7377|7371.5|7370.5|269
1668522300000|2022-11-15 14:25:00|7373.5|7372.5|7370.7|7369.7|7374|7373|7370.5|7369.5|576
1668522600000|2022-11-15 14:30:00|7371|7370|7361.5|7360.5|7372.5|7371.5|7359.2|7358.2|1990
1668522900000|2022-11-15 14:35:00|7362|7361|7364.5|7363.5|7367.7|7366.7|7361.2|7360.2|864
1668523200000|2022-11-15 14:40:00|7364.7|7363.7|7363|7362|7367.5|7366.5|7361.5|7360.5|763
1668523500000|2022-11-15 14:45:00|7362.5|7361.5|7361.7|7360.7|7364|7363|7358.5|7357.5|1370
1668523800000|2022-11-15 14:50:00|7362|7361|7360.7|7359.7|7365|7364|7359.7|7358.7|962
1668524100000|2022-11-15 14:55:00|7361|7360|7361.2|7360.2|7363.5|7362.5|7360|7359|1028
1668524400000|2022-11-15 15:00:00|7361.5|7360.5|7357.5|7356.5|7365|7364|7355.5|7354.5|1886
1668524700000|2022-11-15 15:05:00|7357.2|7356.2|7358.5|7357.5|7360.5|7359.5|7353.7|7352.7|1054
1668525000000|2022-11-15 15:10:00|7358|7357|7354.5|7353.5|7361|7360|7354|7353|1035
1668525300000|2022-11-15 15:15:00|7354.2|7353.2|7355|7354|7360|7359|7353|7352|818
1668525600000|2022-11-15 15:20:00|7354.5|7353.5|7360.5|7359.5|7361.5|7360.5|7352.7|7351.7|841
1668525900000|2022-11-15 15:25:00|7360.7|7359.7|7366.2|7365.2|7366.5|7365.5|7359|7358|1077
1668526200000|2022-11-15 15:30:00|7366|7365|7363.2|7362.2|7366.5|7365.5|7361|7360|834
1668526500000|2022-11-15 15:35:00|7363.5|7362.5|7359.7|7358.7|7364|7363|7358.5|7357.5|702
1668526800000|2022-11-15 15:40:00|7359.5|7358.5|7361.5|7360.5|7363.5|7362.5|7356.5|7355.5|724
1668527100000|2022-11-15 15:45:00|7361|7360|7355|7354|7363.7|7362.7|7354|7353|1061
1668527400000|2022-11-15 15:50:00|7354.5|7353.5|7356|7355|7356.5|7355.5|7351.5|7350.5|655
1668527700000|2022-11-15 15:55:00|7355.7|7354.7|7351.5|7350.5|7359|7358|7351.5|7350.5|1054
1668528000000|2022-11-15 16:00:00|7351.2|7350.2|7353.5|7352.5|7354.5|7353.5|7345.7|7344.7|1296
1668528300000|2022-11-15 16:05:00|7353.7|7352.7|7357|7356|7360|7359|7353|7352|1047
1668528600000|2022-11-15 16:10:00|7356.7|7355.7|7362.5|7361.5|7362.5|7361.5|7356.2|7355.2|820
1668528900000|2022-11-15 16:15:00|7362.2|7361.2|7361.7|7360.7|7364|7363|7360.2|7359.2|971
1668529200000|2022-11-15 16:20:00|7362|7361|7361.5|7360.5|7367.2|7366.2|7361|7360|1158
1668529500000|2022-11-15 16:25:00|7361.7|7360.7|7361|7359|7367|7366|7360|7358.5|2446
1668529800000|2022-11-15 16:30:00|7361.5|7359.5|7372.5|7370.5|7379.5|7377.5|7361.5|7359.5|5080
1668530100000|2022-11-15 16:35:00|7373|7371|7373.5|7371.5|7373.5|7371.5|7367.7|7365.7|1607
1668530400000|2022-11-15 16:40:00|7373.7|7371.7|7376|7374|7380|7378|7373.7|7371.7|990
1668530700000|2022-11-15 16:45:00|7376.2|7374.2|7374.5|7372.5|7379.2|7377.2|7373|7371|785
1668531000000|2022-11-15 16:50:00|7374.2|7372.2|7374.5|7372.5|7375.5|7373.5|7372|7370|374
1668531300000|2022-11-15 16:55:00|7374.2|7372.2|7373.2|7371.2|7374.5|7372.5|7371.5|7369.5|189
1668531600000|2022-11-15 17:00:00|7373.5|7371.5|7368.5|7366.5|7374|7372|7366.2|7364.2|354
1668531900000|2022-11-15 17:05:00|7368.2|7366.2|7370.2|7368.2|7370.7|7368.7|7364.7|7362.7|492
1668532200000|2022-11-15 17:10:00|7370|7368|7369|7367|7373.7|7371.7|7366.5|7364.5|261
1668532500000|2022-11-15 17:15:00|7368.7|7366.7|7368|7366|7369.5|7367.5|7365.2|7363.2|146
1668532800000|2022-11-15 17:20:00|7367.7|7365.7|7367.5|7365.5|7370.2|7368.2|7365.7|7363.7|79
1668533100000|2022-11-15 17:25:00|7367.7|7365.7|7367|7365|7368|7366|7365.5|7363.5|63
1668533400000|2022-11-15 17:30:00|7366.7|7364.7|7368.7|7366.7|7371.5|7369.5|7365|7363|188
1668533700000|2022-11-15 17:35:00|7368.5|7366.5|7367.7|7365.7|7369.7|7367.7|7366|7364|124
1668534000000|2022-11-15 17:40:00|7368|7366|7365|7363|7368.5|7366.5|7362.7|7360.7|77
1668534300000|2022-11-15 17:45:00|7365.2|7363.2|7368.2|7366.2|7368.2|7366.2|7362.2|7360.2|97
1668534600000|2022-11-15 17:50:00|7368.5|7366.5|7364.2|7362.2|7368.7|7366.7|7364|7362|161
1668534900000|2022-11-15 17:55:00|7364.5|7362.5|7365.5|7363.5|7365.5|7363.5|7362|7360|195
1668535200000|2022-11-15 18:00:00|7366|7364|7368.5|7366.5|7369.7|7367.7|7365.2|7363.2|99
1668535500000|2022-11-15 18:05:00|7368.7|7366.7|7365.7|7363.7|7369|7367|7365.5|7363.5|115
1668535800000|2022-11-15 18:10:00|7366.2|7364.2|7366.2|7364.2|7367.7|7365.7|7363.7|7361.7|116
1668536100000|2022-11-15 18:15:00|7366|7364|7357.7|7355.7|7366|7364|7356.7|7354.7|243
1668536400000|2022-11-15 18:20:00|7357.5|7355.5|7344.7|7342.7|7358.5|7356.5|7338.5|7336.5|450
1668536700000|2022-11-15 18:25:00|7345|7343|7332.7|7330.7|7347.7|7345.7|7327.5|7325.5|636
1668537000000|2022-11-15 18:30:00|7332.5|7330.5|7328.2|7326.2|7340.2|7338.2|7326|7324|477
1668537300000|2022-11-15 18:35:00|7328.5|7326.5|7318.7|7316.7|7333.2|7331.2|7314.7|7312.7|472
1668537600000|2022-11-15 18:40:00|7319.2|7317.2|7323.7|7321.7|7329.2|7327.2|7314.5|7312.5|331
1668537900000|2022-11-15 18:45:00|7323.5|7321.5|7316.2|7314.2|7328.7|7326.7|7315.7|7313.7|500
1668538200000|2022-11-15 18:50:00|7315.7|7313.7|7327.2|7325.2|7328.2|7326.2|7315.7|7313.7|217
1668538500000|2022-11-15 18:55:00|7327|7325|7327.2|7325.2|7331.5|7329.5|7323.2|7321.2|289
1668538800000|2022-11-15 19:00:00|7326.7|7324.7|7313.7|7311.7|7332.2|7330.2|7313.7|7311.7|223
1668539100000|2022-11-15 19:05:00|7314.2|7312.2|7326.7|7324.7|7327|7325|7313.7|7311.7|211
1668539400000|2022-11-15 19:10:00|7326.2|7324.2|7340|7338|7351.5|7349.5|7326.2|7324.2|713
1668539700000|2022-11-15 19:15:00|7339.7|7337.7|7341.7|7339.7|7343.7|7341.7|7335.2|7333.2|279
1668540000000|2022-11-15 19:20:00|7341.2|7339.2|7350.2|7348.2|7353.5|7351.5|7341.2|7339.2|488
1668540300000|2022-11-15 19:25:00|7350|7348|7348.5|7346.5|7352.7|7350.7|7342.7|7340.7|179
1668540600000|2022-11-15 19:30:00|7348.7|7346.7|7345.7|7343.7|7351.2|7349.2|7345.2|7343.2|152
1668540900000|2022-11-15 19:35:00|7345.5|7343.5|7347.7|7345.7|7351.7|7349.7|7342.7|7340.7|331
1668541200000|2022-11-15 19:40:00|7348.2|7346.2|7346.7|7344.7|7351.5|7349.5|7345.7|7343.7|88
1668541500000|2022-11-15 19:45:00|7346.5|7344.5|7343.7|7341.7|7350.2|7348.2|7342.7|7340.7|132
1668541800000|2022-11-15 19:50:00|7344|7342|7345.7|7343.7|7347.2|7345.2|7342|7340|200
1668542100000|2022-11-15 19:55:00|7346|7344|7349.2|7347.2|7355.7|7353.7|7343.5|7341.5|333
1668542400000|2022-11-15 20:00:00|7349.7|7347.7|7352.7|7350.7|7355.7|7353.7|7348.7|7346.7|142
1668542700000|2022-11-15 20:05:00|7352.5|7350.5|7349.5|7347.5|7353|7351|7346.5|7344.5|110
1668543000000|2022-11-15 20:10:00|7349.7|7347.7|7349.2|7347.2|7352.7|7350.7|7346.7|7344.7|86
1668543300000|2022-11-15 20:15:00|7349.7|7347.7|7354.2|7352.2|7356.2|7354.2|7349.5|7347.5|90
1668543600000|2022-11-15 20:20:00|7354.5|7352.5|7354.5|7352.5|7356.7|7354.7|7351.2|7349.2|59
1668543900000|2022-11-15 20:25:00|7354.7|7352.7|7352.2|7350.2|7355.2|7353.2|7351|7349|77
1668544200000|2022-11-15 20:30:00|7352.5|7350.5|7344.2|7342.2|7352.5|7350.5|7344|7342|142
1668544500000|2022-11-15 20:35:00|7344.5|7342.5|7350.2|7348.2|7352.2|7350.2|7344.2|7342.2|80
1668544800000|2022-11-15 20:40:00|7350.5|7348.5|7350.7|7348.7|7352.5|7350.5|7349.2|7347.2|54
1668545100000|2022-11-15 20:45:00|7350.5|7348.5|7342.2|7340.2|7350.5|7348.5|7341.2|7339.2|151
1668545400000|2022-11-15 20:50:00|7342.5|7340.5|7332|7330|7342.7|7340.7|7329|7327|567
1668545700000|2022-11-15 20:55:00|7331.7|7329.7|7336|7332|7336|7332.5|7321|7319|1161
1668546000000|2022-11-15 21:00:00|7335.8|7331.8|7339.6|7335.6|7340.7|7336.7|7333.4|7329.4|0
1668546300000|2022-11-15 21:05:00|7339.5|7335.5|7337.5|7333.5|7340.5|7336.5|7337.3|7333.3|0
1668546600000|2022-11-15 21:10:00|7337.4|7333.4|7331.8|7327.8|7337.4|7333.4|7326.5|7322.5|0
1668546900000|2022-11-15 21:15:00|7332|7328|7335.1|7331.1|7336|7332|7331.5|7327.5|0
1668547200000|2022-11-15 21:20:00|7335|7331|7332.7|7328.7|7335.8|7331.8|7331.3|7327.3|0
1668547500000|2022-11-15 21:25:00|7332.8|7328.8|7331.2|7327.2|7334.1|7330.1|7330.9|7326.9|0
1668547800000|2022-11-15 21:30:00|7331.3|7327.3|7333.5|7329.5|7335.8|7331.8|7330.6|7326.6|0
1668548100000|2022-11-15 21:35:00|7333.4|7329.4|7332.3|7328.3|7335.5|7331.5|7331.9|7327.9|0
1668548400000|2022-11-15 21:40:00|7332.2|7328.2|7330.3|7326.3|7332.3|7328.3|7330.1|7326.1|0
1668548700000|2022-11-15 21:45:00|7330.2|7326.2|7330.8|7326.8|7331.7|7327.7|7329.2|7325.2|0
1668549000000|2022-11-15 21:50:00|7330.7|7326.7|7333|7329|7333.3|7329.3|7330.5|7326.5|0
1668549300000|2022-11-15 21:55:00|7333.1|7329.1|7333.9|7329.9|7334.2|7330.2|7332.1|7328.1|0
1668549600000|2022-11-15 22:00:00|7334|7330|7334.7|7330.7|7336|7332|7334|7330|0
1668549900000|2022-11-15 22:05:00|7334.8|7330.8|7334.1|7330.1|7335.1|7331.1|7334.1|7330.1|0
1668550200000|2022-11-15 22:10:00|7334.3|7330.3|7333.7|7329.7|7334.7|7330.7|7333.6|7329.6|0
1668550500000|2022-11-15 22:15:00|7333.8|7329.8|7333.7|7329.7|7334|7330|7333.6|7329.6|0
1668550800000|2022-11-15 22:20:00|7333.8|7329.8|7334.2|7330.2|7335|7331|7333.7|7329.7|0
1668551100000|2022-11-15 22:25:00|7334.1|7330.1|7333.9|7329.9|7334.2|7330.2|7333.9|7329.9|0
1668551400000|2022-11-15 22:30:00|7333.8|7329.8|7333.8|7329.8|7333.9|7329.9|7333|7329|0
1668551700000|2022-11-15 22:35:00|7333.9|7329.9|7333.6|7329.6|7333.9|7329.9|7333.6|7329.6|0
1668552000000|2022-11-15 22:40:00|7333.5|7329.5|7333.3|7329.3|7333.8|7329.8|7333.1|7329.1|0
1668552300000|2022-11-15 22:45:00|7333.2|7329.2|7333.4|7329.4|7333.4|7329.4|7333|7329|0
1668552600000|2022-11-15 22:50:00|7333.3|7329.3|7333.7|7329.7|7334|7330|7333.2|7329.2|0
1668552900000|2022-11-15 22:55:00|7333.6|7329.6|7333.1|7329.1|7333.6|7329.6|7332.8|7328.8|0
1668553200000|2022-11-15 23:00:00|7332.5|7328.5|7322.4|7318.4|7332.8|7328.8|7320.6|7316.6|0
1668553500000|2022-11-15 23:05:00|7322.5|7318.5|7324.3|7320.3|7325|7321|7322|7318|0
1668553800000|2022-11-15 23:10:00|7324.4|7320.4|7328.9|7324.9|7330.1|7326.1|7324.4|7320.4|0
1668554100000|2022-11-15 23:15:00|7329|7325|7330.9|7326.9|7331.7|7327.7|7328.3|7324.3|0
1668554400000|2022-11-15 23:20:00|7330.8|7326.8|7329.6|7325.6|7332.1|7328.1|7328.1|7324.1|0
1668554700000|2022-11-15 23:25:00|7329.7|7325.7|7328|7324|7330.2|7326.2|7328|7324|0
1668555000000|2022-11-15 23:30:00|7328.1|7324.1|7329.6|7325.6|7329.8|7325.8|7327.4|7323.4|0
1668555300000|2022-11-15 23:35:00|7329.5|7325.5|7329.8|7325.8|7330.3|7326.3|7328.7|7324.7|0
1668555600000|2022-11-15 23:40:00|7329.7|7325.7|7331.1|7327.1|7331.8|7327.8|7329.5|7325.5|0
1668555900000|2022-11-15 23:45:00|7331.2|7327.2|7334.4|7330.4|7335.2|7331.2|7329.2|7325.2|0
1668556200000|2022-11-15 23:50:00|7334.5|7330.5|7334.5|7330.5|7335|7331|7331.7|7327.7|0
1668556500000|2022-11-15 23:55:00|7333.9|7329.9|7334.9|7330.9|7335.4|7331.4|7333.1|7329.1|0
1668556800000|2022-11-16 00:00:00|7334.8|7330.8|7331.9|7327.9|7335.7|7331.7|7331|7327|0
1668557100000|2022-11-16 00:05:00|7331.8|7327.8|7329.1|7325.1|7331.9|7327.9|7328.8|7324.8|0
1668557400000|2022-11-16 00:10:00|7329|7325|7327.2|7323.2|7329.8|7325.8|7327.2|7323.2|0
1668557700000|2022-11-16 00:15:00|7326.9|7322.9|7322.8|7318.8|7326.9|7322.9|7322.5|7318.5|0
1668558000000|2022-11-16 00:20:00|7322.7|7318.7|7317.8|7313.8|7323.1|7319.1|7314.7|7310.7|0
1668558300000|2022-11-16 00:25:00|7317.7|7313.7|7322.5|7318.5|7327.7|7323.7|7316.8|7312.8|0
1668558600000|2022-11-16 00:30:00|7322.4|7318.4|7322.1|7318.1|7322.4|7318.4|7319|7315|0
1668558900000|2022-11-16 00:35:00|7322.2|7318.2|7329|7325|7329.2|7325.2|7322.1|7318.1|0
1668559200000|2022-11-16 00:40:00|7329.1|7325.1|7326.5|7322.5|7329.1|7325.1|7326.2|7322.2|0
1668559500000|2022-11-16 00:45:00|7326.4|7322.4|7326.4|7322.4|7330.8|7326.8|7325.1|7321.1|0
1668559800000|2022-11-16 00:50:00|7326.5|7322.5|7320.8|7316.8|7327.6|7323.6|7320.7|7316.7|0
1668560100000|2022-11-16 00:55:00|7320.7|7316.7|7316.1|7312.1|7320.9|7316.9|7316.1|7312.1|0
1668560400000|2022-11-16 01:00:00|7316|7312|7308.7|7305.7|7317.1|7313.1|7305|7302|222
1668560700000|2022-11-16 01:05:00|7309.2|7306.2|7310.5|7307.5|7310.7|7307.7|7307|7304|65
1668561000000|2022-11-16 01:10:00|7308.5|7305.5|7311|7308|7311.2|7308.2|7307|7304|82
1668561300000|2022-11-16 01:15:00|7310.2|7307.2|7310.7|7307.7|7313.2|7310.2|7308.2|7305.2|146
1668561600000|2022-11-16 01:20:00|7311.2|7308.2|7312.5|7309.5|7312.5|7309.5|7308.5|7305.5|80
1668561900000|2022-11-16 01:25:00|7313.2|7310.2|7312.7|7309.7|7313.5|7310.5|7311.2|7308.2|77
1668562200000|2022-11-16 01:30:00|7312.2|7309.2|7318.7|7315.7|7318.7|7315.7|7309.2|7306.2|211
1668562500000|2022-11-16 01:35:00|7318.5|7315.5|7321|7318|7322.2|7319.2|7317|7314|152
1668562800000|2022-11-16 01:40:00|7321.2|7318.2|7319|7316|7322.2|7319.2|7318|7315|39
1668563100000|2022-11-16 01:45:00|7318.7|7315.7|7316|7313|7320.2|7317.2|7315.7|7312.7|20
1668563400000|2022-11-16 01:50:00|7316.2|7313.2|7314|7311|7317.7|7314.7|7313.5|7310.5|18
1668563700000|2022-11-16 01:55:00|7313.7|7310.7|7321.5|7318.5|7323.5|7320.5|7313.5|7310.5|101
1668564000000|2022-11-16 02:00:00|7321.7|7318.7|7324.2|7321.2|7328|7325|7319.2|7316.2|49
1668564300000|2022-11-16 02:05:00|7324|7321|7324.7|7321.7|7326|7323|7321.5|7318.5|25
1668564600000|2022-11-16 02:10:00|7324.5|7321.5|7325.7|7322.7|7327|7324|7324.2|7321.2|44
1668564900000|2022-11-16 02:15:00|7325.5|7322.5|7326.2|7323.2|7328.5|7325.5|7324.2|7321.2|39
1668565200000|2022-11-16 02:20:00|7327.2|7324.2|7331|7328|7331|7328|7326.2|7323.2|86
1668565500000|2022-11-16 02:25:00|7330.7|7327.7|7329.7|7326.7|7332|7329|7328.5|7325.5|42
1668565800000|2022-11-16 02:30:00|7328.7|7325.7|7329.5|7326.5|7331|7328|7328|7325|18
1668566100000|2022-11-16 02:35:00|7329.7|7326.7|7331.2|7328.2|7332|7329|7328|7325|5
1668566400000|2022-11-16 02:40:00|7330.7|7327.7|7331.5|7328.5|7333.5|7330.5|7329.2|7326.2|19
1668566700000|2022-11-16 02:45:00|7331|7328|7329|7326|7332.2|7329.2|7329|7326|19
1668567000000|2022-11-16 02:50:00|7328.7|7325.7|7329.7|7326.7|7330|7327|7325.5|7322.5|19
1668567300000|2022-11-16 02:55:00|7329|7326|7329|7326|7332.5|7329.5|7328.2|7325.2|20
1668567600000|2022-11-16 03:00:00|7330|7327|7329|7326|7330.7|7327.7|7328|7325|16
1668567900000|2022-11-16 03:05:00|7328.7|7325.7|7327.7|7324.7|7330|7327|7326.2|7323.2|16
1668568200000|2022-11-16 03:10:00|7327.5|7324.5|7327.5|7324.5|7329.5|7326.5|7326.7|7323.7|13
1668568500000|2022-11-16 03:15:00|7327.2|7324.2|7325.7|7322.7|7327.7|7324.7|7324.7|7321.7|18
1668568800000|2022-11-16 03:20:00|7325.5|7322.5|7324|7321|7325.7|7322.7|7323.2|7320.2|14
1668569100000|2022-11-16 03:25:00|7323.7|7320.7|7326.5|7323.5|7327.5|7324.5|7323.2|7320.2|25
1668569400000|2022-11-16 03:30:00|7326|7323|7326.7|7323.7|7327.2|7324.2|7324|7321|17
1668569700000|2022-11-16 03:35:00|7326.5|7323.5|7330.5|7327.5|7331|7328|7326.5|7323.5|23
1668570000000|2022-11-16 03:40:00|7330.2|7327.2|7331.5|7328.5|7332|7329|7329.7|7326.7|18
1668570300000|2022-11-16 03:45:00|7332|7329|7331.2|7328.2|7334.2|7331.2|7331.2|7328.2|16
1668570600000|2022-11-16 03:50:00|7331|7328|7328.7|7325.7|7332.2|7329.2|7327.7|7324.7|44
1668570900000|2022-11-16 03:55:00|7328.5|7325.5|7327.7|7324.7|7329|7326|7326|7323|54
1668571200000|2022-11-16 04:00:00|7327.5|7324.5|7326.2|7323.2|7328|7325|7324.7|7321.7|37
1668571500000|2022-11-16 04:05:00|7326|7323|7325.2|7322.2|7327.7|7324.7|7323.7|7320.7|22
1668571800000|2022-11-16 04:10:00|7324.7|7321.7|7321.7|7318.7|7325|7322|7320.5|7317.5|19
1668572100000|2022-11-16 04:15:00|7322|7319|7324.2|7321.2|7324.7|7321.7|7321|7318|16
1668572400000|2022-11-16 04:20:00|7323.7|7320.7|7323|7320|7325.2|7322.2|7323|7320|21
1668572700000|2022-11-16 04:25:00|7322.7|7319.7|7325.2|7322.2|7325.5|7322.5|7322.7|7319.7|13
1668573000000|2022-11-16 04:30:00|7325|7322|7322.7|7319.7|7325.5|7322.5|7322.7|7319.7|8
1668573300000|2022-11-16 04:35:00|7322.5|7319.5|7324.2|7321.2|7325.2|7322.2|7322.5|7319.5|12
1668573600000|2022-11-16 04:40:00|7324|7321|7325|7322|7326.7|7323.7|7324|7321|31
1668573900000|2022-11-16 04:45:00|7324.7|7321.7|7324|7321|7326.7|7323.7|7323.7|7320.7|12
1668574200000|2022-11-16 04:50:00|7324.2|7321.2|7324.5|7321.5|7326|7323|7324|7321|8
1668574500000|2022-11-16 04:55:00|7324|7321|7324.7|7321.7|7325.2|7322.2|7322.5|7319.5|37
1668574800000|2022-11-16 05:00:00|7325|7322|7320|7317|7325.2|7322.2|7320|7317|32
1668575100000|2022-11-16 05:05:00|7319.5|7316.5|7329|7326|7330.5|7327.5|7319.2|7316.2|55
1668575400000|2022-11-16 05:10:00|7329.2|7326.2|7333.7|7330.7|7335|7332|7329|7326|39
1668575700000|2022-11-16 05:15:00|7333.5|7330.5|7336.5|7333.5|7337.7|7334.7|7332.5|7329.5|30
1668576000000|2022-11-16 05:20:00|7336.7|7333.7|7336.2|7333.2|7339.5|7336.5|7334.7|7331.7|31
1668576300000|2022-11-16 05:25:00|7336.5|7333.5|7337|7334|7338.5|7335.5|7334.7|7331.7|24
1668576600000|2022-11-16 05:30:00|7337.2|7334.2|7336|7333|7338|7335|7335.7|7332.7|2
1668576900000|2022-11-16 05:35:00|7335.7|7332.7|7337.2|7334.2|7339.7|7336.7|7335|7332|64
1668577200000|2022-11-16 05:40:00|7337|7334|7338.5|7335.5|7338.7|7335.7|7337|7334|20
1668577500000|2022-11-16 05:45:00|7338.2|7335.2|7341|7338|7341.5|7338.5|7337|7334|51
1668577800000|2022-11-16 05:50:00|7341.2|7338.2|7344.5|7341.5|7345.5|7342.5|7338.7|7335.7|119
1668578100000|2022-11-16 05:55:00|7344.2|7341.2|7348.2|7345.2|7350.7|7347.7|7342.5|7339.5|96
1668578400000|2022-11-16 06:00:00|7348|7345|7345.7|7342.7|7352.2|7349.2|7345.7|7342.7|111
1668578700000|2022-11-16 06:05:00|7345.5|7342.5|7347|7344|7347.5|7344.5|7344|7341|48
1668579000000|2022-11-16 06:10:00|7347.5|7344.5|7344.7|7341.7|7348.2|7345.2|7344|7341|115
1668579300000|2022-11-16 06:15:00|7345|7342|7345.5|7342.5|7346.5|7343.5|7344|7341|32
1668579600000|2022-11-16 06:20:00|7345.2|7342.2|7346.7|7343.7|7347|7344|7344|7341|49
1668579900000|2022-11-16 06:25:00|7347.2|7344.2|7351|7348|7351.5|7348.5|7346.5|7343.5|57
1668580200000|2022-11-16 06:30:00|7350.7|7347.7|7349.7|7346.7|7351.7|7348.7|7348.5|7345.5|69
1668580500000|2022-11-16 06:35:00|7350|7347|7346.7|7343.7|7350|7347|7346.5|7343.5|21
1668580800000|2022-11-16 06:40:00|7347|7344|7354.2|7351.2|7354.7|7351.7|7346.5|7343.5|139
1668581100000|2022-11-16 06:45:00|7354|7351|7351.5|7348.5|7354.7|7351.7|7351.2|7348.2|53
1668581400000|2022-11-16 06:50:00|7351.7|7348.7|7354.2|7351.2|7354.7|7351.7|7350|7347|68
1668581700000|2022-11-16 06:55:00|7354|7351|7355.5|7352.5|7356.5|7353.5|7352.7|7349.7|71
1668582000000|2022-11-16 07:00:00|7355.7|7352.7|7360.2|7358.2|7363|7361|7348.7|7346.7|378
1668582300000|2022-11-16 07:05:00|7361|7359|7361.2|7359.2|7363.5|7361.5|7358|7356|143
1668582600000|2022-11-16 07:10:00|7361|7359|7365|7363|7366.2|7364.2|7359.2|7357.2|210
1668582900000|2022-11-16 07:15:00|7365.2|7363.2|7366|7364|7368.5|7366.5|7359.7|7357.7|306
1668583200000|2022-11-16 07:20:00|7366.5|7364.5|7367.7|7365.7|7368.7|7366.7|7365.2|7363.2|125
1668583500000|2022-11-16 07:25:00|7368|7366|7368.7|7366.7|7370.2|7368.2|7363.2|7361.2|282
1668583800000|2022-11-16 07:30:00|7369|7367|7368.7|7366.7|7369|7367|7361.2|7359.2|308
1668584100000|2022-11-16 07:35:00|7369.2|7367.2|7371.7|7369.7|7372.2|7370.2|7366.7|7364.7|155
1668584400000|2022-11-16 07:40:00|7372|7370|7368|7366|7373|7371|7367.7|7365.7|137
1668584700000|2022-11-16 07:45:00|7368.2|7366.2|7366.2|7364.2|7370.2|7368.2|7363|7361|85
1668585000000|2022-11-16 07:50:00|7366.5|7364.5|7369.2|7367.2|7369.7|7367.7|7366|7364|79
1668585300000|2022-11-16 07:55:00|7369.5|7367.5|7369.2|7367.2|7372.7|7370.7|7368.2|7366.2|271
1668585600000|2022-11-16 08:00:00|7368.7|7367.7|7383.2|7382.2|7390|7389|7368.7|7367.7|2706
1668585900000|2022-11-16 08:05:00|7383.5|7382.5|7393.7|7392.7|7395.5|7394.5|7383|7382|1796
1668586200000|2022-11-16 08:10:00|7394|7393|7389.5|7388.5|7394.7|7393.7|7385.5|7384.5|1167
1668586500000|2022-11-16 08:15:00|7389.7|7388.7|7390.2|7389.2|7392.5|7391.5|7384.5|7383.5|1045
1668586800000|2022-11-16 08:20:00|7390.5|7389.5|7381.5|7380.5|7390.5|7389.5|7381|7380|554
1668587100000|2022-11-16 08:25:00|7381|7380|7376.7|7375.7|7384|7383|7375.5|7374.5|633
1668587400000|2022-11-16 08:30:00|7376.5|7375.5|7375|7374|7381|7380|7374.5|7373.5|607
1668587700000|2022-11-16 08:35:00|7374.7|7373.7|7372.5|7371.5|7375.2|7374.2|7371.2|7370.2|478
1668588000000|2022-11-16 08:40:00|7373.1|7372.1|7382.3|7381.3|7382.6|7381.6|7370.8|7369.8|570
1668588300000|2022-11-16 08:45:00|7382.6|7381.6|7382.8|7381.8|7385.1|7384.1|7379.8|7378.8|548
1668588600000|2022-11-16 08:50:00|7383.1|7382.1|7381.1|7380.1|7383.8|7382.8|7379.1|7378.1|306
1668588900000|2022-11-16 08:55:00|7381.3|7380.3|7378.8|7377.8|7383.1|7382.1|7377.3|7376.3|369
1668589200000|2022-11-16 09:00:00|7379.1|7378.1|7384.8|7383.8|7385.6|7384.6|7379.1|7378.1|562
1668589500000|2022-11-16 09:05:00|7385.1|7384.1|7381.1|7380.1|7385.3|7384.3|7376.3|7375.3|429
1668589800000|2022-11-16 09:10:00|7380.8|7379.8|7383.8|7382.8|7385.3|7384.3|7380.6|7379.6|331
1668590100000|2022-11-16 09:15:00|7383.6|7382.6|7386.3|7385.3|7386.3|7385.3|7382.3|7381.3|396
1668590400000|2022-11-16 09:20:00|7386.1|7385.1|7391.6|7390.6|7392.6|7391.6|7385.6|7384.6|326
1668590700000|2022-11-16 09:25:00|7391.3|7390.3|7388.3|7387.3|7395.1|7394.1|7387.3|7386.3|574
1668591000000|2022-11-16 09:30:00|7388.1|7387.1|7387.8|7386.8|7388.6|7387.6|7381.8|7380.8|376
1668591300000|2022-11-16 09:35:00|7387.6|7386.6|7388.3|7387.3|7389.3|7388.3|7385.8|7384.8|307
1668591600000|2022-11-16 09:40:00|7388.8|7387.8|7388.8|7387.8|7394.1|7393.1|7388.1|7387.1|294
1668591900000|2022-11-16 09:45:00|7388.6|7387.6|7390.6|7389.6|7391.6|7390.6|7384.6|7383.6|278
1668592200000|2022-11-16 09:50:00|7390.1|7389.1|7384.1|7383.1|7391.3|7390.3|7380.1|7379.1|288
1668592500000|2022-11-16 09:55:00|7384.3|7383.3|7380.8|7379.8|7385.1|7384.1|7380.1|7379.1|172
1668592800000|2022-11-16 10:00:00|7381.1|7380.1|7386.1|7385.1|7386.3|7385.3|7380.8|7379.8|220
1668593100000|2022-11-16 10:05:00|7386.6|7385.6|7386.1|7385.1|7387.1|7386.1|7384.6|7383.6|250
1668593400000|2022-11-16 10:10:00|7385.8|7384.8|7390.3|7389.3|7394.1|7393.1|7385.6|7384.6|498
1668593700000|2022-11-16 10:15:00|7390.1|7389.1|7389.8|7388.8|7391.3|7390.3|7386.8|7385.8|269
1668594000000|2022-11-16 10:20:00|7390.1|7389.1|7385.6|7384.6|7390.6|7389.6|7385.6|7384.6|269
1668594300000|2022-11-16 10:25:00|7385.3|7384.3|7382.1|7381.1|7386.1|7385.1|7381.1|7380.1|252
1668594600000|2022-11-16 10:30:00|7381.8|7380.8|7382.3|7381.3|7385.1|7384.1|7379.6|7378.6|278
1668594900000|2022-11-16 10:35:00|7382.6|7381.6|7376.1|7375.1|7382.6|7381.6|7373.8|7372.8|436
1668595200000|2022-11-16 10:40:00|7375.8|7374.8|7373.8|7372.8|7376.1|7375.1|7372.6|7371.6|426
1668595500000|2022-11-16 10:45:00|7374.1|7373.1|7374.1|7373.1|7375.1|7374.1|7372.6|7371.6|353
1668595800000|2022-11-16 10:50:00|7373.8|7372.8|7373.8|7372.8|7375.6|7374.6|7373.1|7372.1|200
1668596100000|2022-11-16 10:55:00|7374.1|7373.1|7377.1|7376.1|7377.6|7376.6|7371.1|7370.1|272
1668596400000|2022-11-16 11:00:00|7376.8|7375.8|7375.8|7374.8|7379.3|7378.3|7375.3|7374.3|224
1668596700000|2022-11-16 11:05:00|7375.6|7374.6|7362.6|7361.6|7375.6|7374.6|7361.6|7360.6|580
1668597000000|2022-11-16 11:10:00|7362.3|7361.3|7363.8|7362.8|7366.3|7365.3|7361.1|7360.1|402
1668597300000|2022-11-16 11:15:00|7364.1|7363.1|7366.6|7365.6|7366.6|7365.6|7360.6|7359.6|526
1668597600000|2022-11-16 11:20:00|7366.3|7365.3|7367.1|7366.1|7368.6|7367.6|7365.6|7364.6|188
1668597900000|2022-11-16 11:25:00|7366.8|7365.8|7370.1|7369.1|7370.1|7369.1|7366.3|7365.3|158
1668598200000|2022-11-16 11:30:00|7370.3|7369.3|7365.3|7364.3|7370.6|7369.6|7358.6|7357.6|277
1668598500000|2022-11-16 11:35:00|7365.1|7364.1|7365.8|7364.8|7366.1|7365.1|7360.8|7359.8|206
1668598800000|2022-11-16 11:40:00|7366.1|7365.1|7366.8|7365.8|7368.6|7367.6|7363.6|7362.6|286
1668599100000|2022-11-16 11:45:00|7366.6|7365.6|7369.8|7368.8|7370.6|7369.6|7366.1|7365.1|180
1668599400000|2022-11-16 11:50:00|7369.6|7368.6|7367.8|7366.8|7370.8|7369.8|7365.1|7364.1|185
1668599700000|2022-11-16 11:55:00|7368.1|7367.1|7373.1|7372.1|7373.1|7372.1|7367.1|7366.1|403
1668600000000|2022-11-16 12:00:00|7371.6|7370.6|7367.3|7366.3|7372.3|7371.3|7366.8|7365.8|478
1668600300000|2022-11-16 12:05:00|7367.1|7366.1|7363.6|7362.6|7368.6|7367.6|7363.6|7362.6|234
1668600600000|2022-11-16 12:10:00|7363.8|7362.8|7364.8|7363.8|7365.3|7364.3|7361.8|7360.8|240
1668600900000|2022-11-16 12:15:00|7365.1|7364.1|7362.8|7361.8|7365.1|7364.1|7360.8|7359.8|230
1668601200000|2022-11-16 12:20:00|7362.6|7361.6|7361.1|7360.1|7363.6|7362.6|7360.8|7359.8|268
1668601500000|2022-11-16 12:25:00|7361.3|7360.3|7359.3|7358.3|7361.6|7360.6|7357.1|7356.1|243
1668601800000|2022-11-16 12:30:00|7359.1|7358.1|7364.3|7363.3|7365.1|7364.1|7359.1|7358.1|257
1668602100000|2022-11-16 12:35:00|7364.6|7363.6|7361.6|7360.6|7364.6|7363.6|7359.1|7358.1|168
1668602400000|2022-11-16 12:40:00|7361.5|7360.5|7362.7|7361.7|7362.7|7361.7|7359.5|7358.5|194
1668602700000|2022-11-16 12:45:00|7362.5|7361.5|7364|7363|7364.5|7363.5|7362|7361|330
1668603000000|2022-11-16 12:50:00|7363.5|7362.5|7360|7359|7363.5|7362.5|7359|7358|170
1668603300000|2022-11-16 12:55:00|7359.5|7358.5|7363|7362|7364.5|7363.5|7359.5|7358.5|372
1668603600000|2022-11-16 13:00:00|7363.5|7362.5|7355.5|7354.5|7363.7|7362.7|7354.5|7353.5|445
1668603900000|2022-11-16 13:05:00|7355.7|7354.7|7357.7|7356.7|7358.5|7357.5|7354|7353|323
1668604200000|2022-11-16 13:10:00|7357.5|7356.5|7352.5|7351.5|7357.5|7356.5|7352.2|7351.2|268
1668604500000|2022-11-16 13:15:00|7352.2|7351.2|7353.5|7352.5|7357.5|7356.5|7351.2|7350.2|281
1668604800000|2022-11-16 13:20:00|7354|7353|7355|7354|7357|7356|7354|7353|278
1668605100000|2022-11-16 13:25:00|7355.2|7354.2|7354.7|7353.7|7357.5|7356.5|7354.2|7353.2|278
1668605400000|2022-11-16 13:30:00|7355|7354|7356.5|7355.5|7361|7360|7346.2|7345.2|1305
1668605700000|2022-11-16 13:35:00|7356.7|7355.7|7360.2|7359.2|7364.5|7363.5|7355.5|7354.5|404
1668606000000|2022-11-16 13:40:00|7360.5|7359.5|7360.2|7359.2|7363|7362|7358.2|7357.2|361
1668606300000|2022-11-16 13:45:00|7360|7359|7364.5|7363.5|7367.7|7366.7|7358.7|7357.7|555
1668606600000|2022-11-16 13:50:00|7364.2|7363.2|7359|7358|7364.5|7363.5|7356.7|7355.7|750
1668606900000|2022-11-16 13:55:00|7358.7|7357.7|7360|7359|7362.7|7361.7|7357.5|7356.5|502
1668607200000|2022-11-16 14:00:00|7360.5|7359.5|7364.5|7363.5|7367.5|7366.5|7359|7358|388
1668607500000|2022-11-16 14:05:00|7364|7363|7368|7367|7368.2|7367.2|7363.7|7362.7|355
1668607800000|2022-11-16 14:10:00|7367.7|7366.7|7363.5|7362.5|7368|7367|7363.2|7362.2|272
1668608100000|2022-11-16 14:15:00|7363.2|7362.2|7362|7361|7364.5|7363.5|7359|7358|362
1668608400000|2022-11-16 14:20:00|7361.7|7360.7|7361.5|7360.5|7364.2|7363.2|7359|7358|323
1668608700000|2022-11-16 14:25:00|7361.2|7360.2|7360.7|7359.7|7363|7362|7359.5|7358.5|363
1668609000000|2022-11-16 14:30:00|7361|7360|7366.5|7365.5|7368.5|7367.5|7358.5|7357.5|793
1668609300000|2022-11-16 14:35:00|7366.2|7365.2|7363|7362|7368.2|7367.2|7361.2|7360.2|583
1668609600000|2022-11-16 14:40:00|7362.7|7361.7|7354.5|7353.5|7363|7362|7351.5|7350.5|521
1668609900000|2022-11-16 14:45:00|7354.7|7353.7|7349|7348|7360|7359|7349|7348|526
1668610200000|2022-11-16 14:50:00|7348.7|7347.7|7344.7|7343.7|7351.5|7350.5|7342.2|7341.2|611
1668610500000|2022-11-16 14:55:00|7344.5|7343.5|7350|7349|7352.5|7351.5|7344.5|7343.5|528
1668610800000|2022-11-16 15:00:00|7350.2|7349.2|7358|7357|7362.2|7361.2|7350.2|7349.2|913
1668611100000|2022-11-16 15:05:00|7357.7|7356.7|7361.7|7360.7|7367|7366|7357.2|7356.2|982
1668611400000|2022-11-16 15:10:00|7361.2|7360.2|7361.7|7360.7|7366|7365|7358.5|7357.5|571
1668611700000|2022-11-16 15:15:00|7361.5|7360.5|7358.2|7357.2|7363|7362|7356.5|7355.5|459
1668612000000|2022-11-16 15:20:00|7358|7357|7363|7362|7363.5|7362.5|7357|7356|446
1668612300000|2022-11-16 15:25:00|7363.2|7362.2|7361.7|7360.7|7366.5|7365.5|7360|7359|456
1668612600000|2022-11-16 15:30:00|7362|7361|7361.5|7360.5|7364|7363|7358.5|7357.5|573
1668612900000|2022-11-16 15:35:00|7361.7|7360.7|7359.5|7358.5|7365|7364|7358.2|7357.2|474
1668613200000|2022-11-16 15:40:00|7359.2|7358.2|7356.5|7355.5|7360.5|7359.5|7356|7355|488
1668613500000|2022-11-16 15:45:00|7356|7355|7356|7355|7358.5|7357.5|7352.5|7351.5|547
1668613800000|2022-11-16 15:50:00|7355.7|7354.7|7350.2|7349.2|7358|7357|7348.7|7347.7|484
1668614100000|2022-11-16 15:55:00|7350.5|7349.5|7347|7346|7350.5|7349.5|7344.7|7343.7|628
1668614400000|2022-11-16 16:00:00|7346.7|7345.7|7347.5|7346.5|7350|7349|7346.2|7345.2|726
1668614700000|2022-11-16 16:05:00|7347.7|7346.7|7349.5|7348.5|7351.5|7350.5|7346.5|7345.5|600
1668615000000|2022-11-16 16:10:00|7349|7348|7351.5|7350.5|7353|7352|7347|7346|812
1668615300000|2022-11-16 16:15:00|7351.2|7350.2|7354|7353|7354.5|7353.5|7350.5|7349.5|653
1668615600000|2022-11-16 16:20:00|7354.2|7353.2|7358|7357|7358.5|7357.5|7353.2|7352.2|1032
1668615900000|2022-11-16 16:25:00|7357.7|7356.7|7358|7356|7359|7358|7353.5|7352.5|3030
1668616200000|2022-11-16 16:30:00|7351.4|7349.4|7346.1|7344.1|7355.4|7353.4|7343.4|7341.4|6884
1668616500000|2022-11-16 16:35:00|7345.4|7343.4|7346.6|7344.6|7347.6|7345.6|7344.1|7342.1|2303
1668616800000|2022-11-16 16:40:00|7346.4|7344.4|7345.9|7343.9|7349.4|7347.4|7344.9|7342.9|562
1668617100000|2022-11-16 16:45:00|7345.6|7343.6|7347.9|7345.9|7349.6|7347.6|7345.6|7343.6|440
1668617400000|2022-11-16 16:50:00|7348.1|7346.1|7339.9|7337.9|7348.1|7346.1|7339.9|7337.9|607
1668617700000|2022-11-16 16:55:00|7339.4|7337.4|7341.9|7339.9|7344.9|7342.9|7338.4|7336.4|505
1668618000000|2022-11-16 17:00:00|7342.1|7340.1|7336.9|7334.9|7343.4|7341.4|7336.1|7334.1|488
1668618300000|2022-11-16 17:05:00|7337.4|7335.4|7340.9|7338.9|7343.6|7341.6|7335.9|7333.9|571
1668618600000|2022-11-16 17:10:00|7340.4|7338.4|7331.9|7329.9|7341.6|7339.6|7331.9|7329.9|447
1668618900000|2022-11-16 17:15:00|7332.1|7330.1|7333.9|7331.9|7337.4|7335.4|7330.9|7328.9|493
1668619200000|2022-11-16 17:20:00|7334.4|7332.4|7333.1|7331.1|7335.6|7333.6|7330.1|7328.1|672
1668619500000|2022-11-16 17:25:00|7332.9|7330.9|7334.6|7332.6|7336.9|7334.9|7332.4|7330.4|223
1668619800000|2022-11-16 17:30:00|7334.4|7332.4|7335.4|7333.4|7337.1|7335.1|7333.6|7331.6|148
1668620100000|2022-11-16 17:35:00|7335.9|7333.9|7337.1|7335.1|7338.4|7336.4|7335.9|7333.9|115
1668620400000|2022-11-16 17:40:00|7337.4|7335.4|7340.6|7338.6|7341.4|7339.4|7336.9|7334.9|91
1668620700000|2022-11-16 17:45:00|7340.4|7338.4|7342.1|7340.1|7345.9|7343.9|7340.4|7338.4|171
1668621000000|2022-11-16 17:50:00|7341.9|7339.9|7339.4|7337.4|7348.6|7346.6|7336.6|7334.6|1140
1668621300000|2022-11-16 17:55:00|7339.9|7337.9|7342.6|7340.6|7343.9|7341.9|7339.9|7337.9|247
1668621600000|2022-11-16 18:00:00|7341.9|7339.9|7338.4|7336.4|7341.9|7339.9|7337.9|7335.9|180
1668621900000|2022-11-16 18:05:00|7338.6|7336.6|7337.6|7335.6|7338.6|7336.6|7335.9|7333.9|124
1668622200000|2022-11-16 18:10:00|7337.9|7335.9|7338.1|7336.1|7340.4|7338.4|7337.4|7335.4|67
1668622500000|2022-11-16 18:15:00|7338.4|7336.4|7333.6|7331.6|7338.4|7336.4|7333.4|7331.4|79
1668622800000|2022-11-16 18:20:00|7333.4|7331.4|7333.6|7331.6|7334.9|7332.9|7331.9|7329.9|173
1668623100000|2022-11-16 18:25:00|7332.9|7330.9|7330.6|7328.6|7333.1|7331.1|7329.9|7327.9|216
1668623400000|2022-11-16 18:30:00|7330.4|7328.4|7324.4|7322.4|7333.1|7331.1|7324.1|7322.1|175
1668623700000|2022-11-16 18:35:00|7324.6|7322.6|7326.9|7324.9|7327.4|7325.4|7323.6|7321.6|106
1668624000000|2022-11-16 18:40:00|7326.4|7324.4|7328.1|7326.1|7329.4|7327.4|7325.9|7323.9|151
1668624300000|2022-11-16 18:45:00|7327.9|7325.9|7326.6|7324.6|7328.6|7326.6|7325.6|7323.6|132
1668624600000|2022-11-16 18:50:00|7326.4|7324.4|7325.1|7323.1|7327.6|7325.6|7324.9|7322.9|136
1668624900000|2022-11-16 18:55:00|7325.4|7323.4|7323.9|7321.9|7326.4|7324.4|7321.9|7319.9|79
1668625200000|2022-11-16 19:00:00|7323.6|7321.6|7326.1|7324.1|7327.1|7325.1|7323.1|7321.1|72
1668625500000|2022-11-16 19:05:00|7326.4|7324.4|7327.1|7325.1|7327.4|7325.4|7323.9|7321.9|221
1668625800000|2022-11-16 19:10:00|7326.9|7324.9|7326.4|7324.4|7327.6|7325.6|7325.4|7323.4|34
1668626100000|2022-11-16 19:15:00|7326.6|7324.6|7325.9|7323.9|7327.6|7325.6|7323.9|7321.9|41
1668626400000|2022-11-16 19:20:00|7325.6|7323.6|7328.9|7326.9|7329.6|7327.6|7325.6|7323.6|57
1668626700000|2022-11-16 19:25:00|7328.6|7326.6|7327.6|7325.6|7330.1|7328.1|7327.1|7325.1|58
1668627000000|2022-11-16 19:30:00|7327.9|7325.9|7326.4|7324.4|7328.1|7326.1|7323.1|7321.1|61
1668627300000|2022-11-16 19:35:00|7326.6|7324.6|7328.9|7326.9|7332.6|7330.6|7325.4|7323.4|214
1668627600000|2022-11-16 19:40:00|7329.1|7327.1|7328.6|7326.6|7330.4|7328.4|7327.1|7325.1|105
1668627900000|2022-11-16 19:45:00|7328.4|7326.4|7327.1|7325.1|7329.9|7327.9|7326.4|7324.4|50
1668628200000|2022-11-16 19:50:00|7327.4|7325.4|7329.6|7327.6|7331.4|7329.4|7326.6|7324.6|114
1668628500000|2022-11-16 19:55:00|7330.1|7328.1|7331.1|7329.1|7331.6|7329.6|7328.6|7326.6|90
1668628800000|2022-11-16 20:00:00|7330.9|7328.9|7330.1|7328.1|7332.6|7330.6|7328.9|7326.9|92
1668629100000|2022-11-16 20:05:00|7330.4|7328.4|7325.1|7323.1|7331.6|7329.6|7324.6|7322.6|167
1668629400000|2022-11-16 20:10:00|7325.4|7323.4|7325.4|7323.4|7326.6|7324.6|7322.4|7320.4|101
1668629700000|2022-11-16 20:15:00|7325.1|7323.1|7323.6|7321.6|7327.1|7325.1|7322.9|7320.9|59
1668630000000|2022-11-16 20:20:00|7323.9|7321.9|7325.9|7323.9|7326.6|7324.6|7323.6|7321.6|59
1668630300000|2022-11-16 20:25:00|7325.6|7323.6|7325.6|7323.6|7327.9|7325.9|7324.9|7322.9|100
1668630600000|2022-11-16 20:30:00|7325.9|7323.9|7324.4|7322.4|7327.9|7325.9|7324.4|7322.4|75
1668630900000|2022-11-16 20:35:00|7324.6|7322.6|7325.1|7323.1|7326.6|7324.6|7323.6|7321.6|102
1668631200000|2022-11-16 20:40:00|7324.9|7322.9|7329.1|7327.1|7329.4|7327.4|7323.9|7321.9|233
1668631500000|2022-11-16 20:45:00|7328.9|7326.9|7330.4|7328.4|7330.4|7328.4|7327.9|7325.9|117
1668631800000|2022-11-16 20:50:00|7330.1|7328.1|7330.6|7328.6|7332.1|7330.1|7328.9|7326.9|274
1668632100000|2022-11-16 20:55:00|7330.4|7328.4|7324.7|7320.7|7330.4|7328.4|7322.4|7320.2|396
1668632400000|2022-11-16 21:00:00|7324.8|7320.8|7329.2|7325.2|7329.5|7325.5|7324.5|7320.5|0
1668632700000|2022-11-16 21:05:00|7329.3|7325.3|7330.5|7326.5|7331.4|7327.4|7327.5|7323.5|0
1668633000000|2022-11-16 21:10:00|7330.4|7326.4|7338.3|7334.3|7338.7|7334.7|7329.9|7325.9|0
1668633300000|2022-11-16 21:15:00|7338.4|7334.4|7335.6|7331.6|7338.9|7334.9|7334.9|7330.9|0
1668633600000|2022-11-16 21:20:00|7335.4|7331.4|7339.2|7335.2|7342.5|7338.5|7331.7|7327.7|0
1668633900000|2022-11-16 21:25:00|7339.3|7335.3|7337|7333|7339.8|7335.8|7336.6|7332.6|0
1668634200000|2022-11-16 21:30:00|7336.9|7332.9|7333.7|7329.7|7336.9|7332.9|7332.7|7328.7|0
1668634500000|2022-11-16 21:35:00|7333.6|7329.6|7333|7329|7334.3|7330.3|7332.7|7328.7|0
1668634800000|2022-11-16 21:40:00|7332.9|7328.9|7332.3|7328.3|7333.8|7329.8|7331.1|7327.1|0
1668635100000|2022-11-16 21:45:00|7332.2|7328.2|7332|7328|7333.4|7329.4|7330.7|7326.7|0
1668635400000|2022-11-16 21:50:00|7332.1|7328.1|7332.1|7328.1|7334.3|7330.3|7331.6|7327.6|0
1668635700000|2022-11-16 21:55:00|7332.2|7328.2|7332.6|7328.6|7333.2|7329.2|7330.1|7326.1|0
1668636000000|2022-11-16 22:00:00|7332.5|7328.5|7332.8|7328.8|7332.8|7328.8|7332.3|7328.3|0
1668636300000|2022-11-16 22:05:00|7332.7|7328.7|7332.4|7328.4|7332.9|7328.9|7332.4|7328.4|0
1668636600000|2022-11-16 22:10:00|7332.5|7328.5|7332.4|7328.4|7332.8|7328.8|7331.9|7327.9|0
1668636900000|2022-11-16 22:15:00|7332.3|7328.3|7332.4|7328.4|7332.6|7328.6|7332|7328|0
1668637200000|2022-11-16 22:20:00|7332.5|7328.5|7332.6|7328.6|7332.6|7328.6|7332.2|7328.2|0
1668637500000|2022-11-16 22:25:00|7332.7|7328.7|7332.4|7328.4|7332.7|7328.7|7332.3|7328.3|0
1668637800000|2022-11-16 22:30:00|7332.3|7328.3|7332.3|7328.3|7332.4|7328.4|7332.2|7328.2|0
1668638100000|2022-11-16 22:35:00|7332.7|7328.7|7333.4|7329.4|7333.5|7329.5|7332.6|7328.6|0
1668638400000|2022-11-16 22:40:00|7333.5|7329.5|7333.8|7329.8|7334|7330|7333.5|7329.5|0
1668638700000|2022-11-16 22:45:00|7333.9|7329.9|7333.7|7329.7|7334.5|7330.5|7333.7|7329.7|0
1668639000000|2022-11-16 22:50:00|7333.8|7329.8|7334.8|7330.8|7335|7331|7333.7|7329.7|0
1668639300000|2022-11-16 22:55:00|7334.9|7330.9|7337.4|7333.4|7337.4|7333.4|7334.6|7330.6|0
1668639600000|2022-11-16 23:00:00|7337.7|7333.7|7337|7333|7339.3|7335.3|7336.7|7332.7|0
1668639900000|2022-11-16 23:05:00|7337.1|7333.1|7337|7333|7338.4|7334.4|7336.7|7332.7|0
1668640200000|2022-11-16 23:10:00|7337.1|7333.1|7335.8|7331.8|7338.1|7334.1|7335.5|7331.5|0
1668640500000|2022-11-16 23:15:00|7335.9|7331.9|7336.4|7332.4|7336.6|7332.6|7334.8|7330.8|0
1668640800000|2022-11-16 23:20:00|7336.3|7332.3|7335.6|7331.6|7337.1|7333.1|7335|7331|0
1668641100000|2022-11-16 23:25:00|7335.7|7331.7|7336.3|7332.3|7336.3|7332.3|7335.3|7331.3|0
1668641400000|2022-11-16 23:30:00|7336.2|7332.2|7336.4|7332.4|7336.8|7332.8|7335.5|7331.5|0
1668641700000|2022-11-16 23:35:00|7336.5|7332.5|7337|7333|7337|7333|7335.8|7331.8|0
1668642000000|2022-11-16 23:40:00|7336.9|7332.9|7337.2|7333.2|7338.1|7334.1|7336.6|7332.6|0
1668642300000|2022-11-16 23:45:00|7337.1|7333.1|7336.9|7332.9|7337.8|7333.8|7335.9|7331.9|0
1668642600000|2022-11-16 23:50:00|7336.8|7332.8|7336.3|7332.3|7337.8|7333.8|7335.6|7331.6|0
1668642900000|2022-11-16 23:55:00|7336.4|7332.4|7337.5|7333.5|7337.5|7333.5|7336|7332|0
1668643200000|2022-11-17 00:00:00|7337.4|7333.4|7338.4|7334.4|7339.2|7335.2|7336.9|7332.9|0
1668643500000|2022-11-17 00:05:00|7338.5|7334.5|7338.8|7334.8|7339.6|7335.6|7338.1|7334.1|0
1668643800000|2022-11-17 00:10:00|7338.9|7334.9|7338.1|7334.1|7339|7335|7337.9|7333.9|0
1668644100000|2022-11-17 00:15:00|7338|7334|7332.5|7328.5|7338.1|7334.1|7329.9|7325.9|0
1668644400000|2022-11-17 00:20:00|7332.6|7328.6|7332.6|7328.6|7334.9|7330.9|7332.6|7328.6|0
1668644700000|2022-11-17 00:25:00|7332.7|7328.7|7334|7330|7335.1|7331.1|7332.5|7328.5|0
1668645000000|2022-11-17 00:30:00|7333.9|7329.9|7332|7328|7334|7330|7330.5|7326.5|0
1668645300000|2022-11-17 00:35:00|7331.9|7327.9|7331.9|7327.9|7333.1|7329.1|7331.9|7327.9|0
1668645600000|2022-11-17 00:40:00|7332|7328|7330.1|7326.1|7332|7328|7329.6|7325.6|0
1668645900000|2022-11-17 00:45:00|7330.2|7326.2|7332.9|7328.9|7333.9|7329.9|7330.1|7326.1|0
1668646200000|2022-11-17 00:50:00|7332.8|7328.8|7332.7|7328.7|7334|7330|7332.6|7328.6|0
1668646500000|2022-11-17 00:55:00|7332.8|7328.8|7334.8|7330.8|7335.3|7331.3|7332.7|7328.7|0
1668646800000|2022-11-17 01:00:00|7334.9|7330.9|7335.1|7332.1|7337.6|7334.6|7332.6|7329.6|92
1668647100000|2022-11-17 01:05:00|7334.6|7331.6|7338.4|7335.4|7339.4|7336.4|7334.1|7331.1|68
1668647400000|2022-11-17 01:10:00|7337.9|7334.9|7338.6|7335.6|7339.4|7336.4|7337.4|7334.4|29
1668647700000|2022-11-17 01:15:00|7338.9|7335.9|7336.9|7333.9|7339.9|7336.9|7335.4|7332.4|52
1668648000000|2022-11-17 01:20:00|7336.1|7333.1|7336.1|7333.1|7336.9|7333.9|7333.9|7330.9|20
1668648300000|2022-11-17 01:25:00|7335.1|7332.1|7334.4|7331.4|7335.1|7332.1|7332.1|7329.1|17
1668648600000|2022-11-17 01:30:00|7333.4|7330.4|7334.4|7331.4|7336.4|7333.4|7332.6|7329.6|36
1668648900000|2022-11-17 01:35:00|7334.6|7331.6|7334.6|7331.6|7335.9|7332.9|7331.1|7328.1|25
1668649200000|2022-11-17 01:40:00|7333.9|7330.9|7332.6|7329.6|7336.6|7333.6|7332.6|7329.6|16
1668649500000|2022-11-17 01:45:00|7332.1|7329.1|7330.9|7327.9|7333.4|7330.4|7328.9|7325.9|6
1668649800000|2022-11-17 01:50:00|7330.6|7327.6|7328.6|7325.6|7331.6|7328.6|7328.4|7325.4|19
1668650100000|2022-11-17 01:55:00|7328.4|7325.4|7330.9|7327.9|7331.6|7328.6|7327.9|7324.9|22
1668650400000|2022-11-17 02:00:00|7331.1|7328.1|7331.4|7328.4|7333.9|7330.9|7330.1|7327.1|25
1668650700000|2022-11-17 02:05:00|7331.1|7328.1|7328.4|7325.4|7331.6|7328.6|7327.1|7324.1|20
1668651000000|2022-11-17 02:10:00|7328.6|7325.6|7327.4|7324.4|7328.9|7325.9|7324.9|7321.9|18
1668651300000|2022-11-17 02:15:00|7327.6|7324.6|7328.1|7325.1|7328.6|7325.6|7326.6|7323.6|19
1668651600000|2022-11-17 02:20:00|7327.9|7324.9|7325.4|7322.4|7328.1|7325.1|7324.9|7321.9|10
1668651900000|2022-11-17 02:25:00|7325.6|7322.6|7325.4|7322.4|7326.4|7323.4|7324.4|7321.4|7
1668652200000|2022-11-17 02:30:00|7325.6|7322.6|7329.1|7326.1|7329.4|7326.4|7324.4|7321.4|20
1668652500000|2022-11-17 02:35:00|7329.4|7326.4|7328.6|7325.6|7329.4|7326.4|7325.6|7322.6|18
1668652800000|2022-11-17 02:40:00|7328.9|7325.9|7328.1|7325.1|7330.4|7327.4|7327.6|7324.6|20
1668653100000|2022-11-17 02:45:00|7328.4|7325.4|7329.9|7326.9|7330.6|7327.6|7328.4|7325.4|49
1668653400000|2022-11-17 02:50:00|7329.6|7326.6|7328.4|7325.4|7330.1|7327.1|7328.1|7325.1|28
1668653700000|2022-11-17 02:55:00|7328.1|7325.1|7330.6|7327.6|7331.4|7328.4|7327.9|7324.9|17
1668654000000|2022-11-17 03:00:00|7330.4|7327.4|7326.6|7323.6|7330.4|7327.4|7326.6|7323.6|38
1668654300000|2022-11-17 03:05:00|7326.4|7323.4|7327.6|7324.6|7328.9|7325.9|7325.6|7322.6|27
1668654600000|2022-11-17 03:10:00|7327.4|7324.4|7325.6|7322.6|7328.1|7325.1|7325.1|7322.1|20
1668654900000|2022-11-17 03:15:00|7325.4|7322.4|7326.4|7323.4|7327.6|7324.6|7325.1|7322.1|17
1668655200000|2022-11-17 03:20:00|7326.1|7323.1|7326.6|7323.6|7327.9|7324.9|7325.1|7322.1|11
1668655500000|2022-11-17 03:25:00|7327.1|7324.1|7326.6|7323.6|7327.1|7324.1|7325.1|7322.1|11
1668655800000|2022-11-17 03:30:00|7326.4|7323.4|7326.6|7323.6|7327.4|7324.4|7325.4|7322.4|8
1668656100000|2022-11-17 03:35:00|7326.9|7323.9|7327.4|7324.4|7327.4|7324.4|7326.1|7323.1|13
1668656400000|2022-11-17 03:40:00|7327.9|7324.9|7328.4|7325.4|7328.9|7325.9|7327.4|7324.4|19
1668656700000|2022-11-17 03:45:00|7327.9|7324.9|7328.6|7325.6|7328.9|7325.9|7327.6|7324.6|10
1668657000000|2022-11-17 03:50:00|7328.9|7325.9|7328.1|7325.1|7328.9|7325.9|7327.1|7324.1|30
1668657300000|2022-11-17 03:55:00|7328.4|7325.4|7330.6|7327.6|7330.9|7327.9|7328.4|7325.4|18
1668657600000|2022-11-17 04:00:00|7330.9|7327.9|7330.4|7327.4|7331.4|7328.4|7329.6|7326.6|8
1668657900000|2022-11-17 04:05:00|7330.1|7327.1|7329.1|7326.1|7330.9|7327.9|7328.9|7325.9|8
1668658200000|2022-11-17 04:10:00|7328.9|7325.9|7330.6|7327.6|7330.6|7327.6|7328.6|7325.6|14
1668658500000|2022-11-17 04:15:00|7330.4|7327.4|7332.6|7329.6|7332.6|7329.6|7330.1|7327.1|24
1668658800000|2022-11-17 04:20:00|7331.9|7328.9|7331.4|7328.4|7332.6|7329.6|7330.6|7327.6|12
1668659100000|2022-11-17 04:25:00|7331.1|7328.1|7332.6|7329.6|7332.9|7329.9|7330.9|7327.9|19
1668659400000|2022-11-17 04:30:00|7332.4|7329.4|7330.4|7327.4|7332.4|7329.4|7330.4|7327.4|10
1668659700000|2022-11-17 04:35:00|7330.6|7327.6|7330.6|7327.6|7331.6|7328.6|7330.1|7327.1|10
1668660000000|2022-11-17 04:40:00|7330.9|7327.9|7330.1|7327.1|7331.4|7328.4|7329.1|7326.1|29
1668660300000|2022-11-17 04:45:00|7330.4|7327.4|7330.1|7327.1|7331.1|7328.1|7330.1|7327.1|11
1668660600000|2022-11-17 04:50:00|7330.4|7327.4|7329.6|7326.6|7330.9|7327.9|7329.6|7326.6|12
1668660900000|2022-11-17 04:55:00|7329.1|7326.1|7328.1|7325.1|7330.1|7327.1|7328.1|7325.1|21
1668661200000|2022-11-17 05:00:00|7328.4|7325.4|7330.9|7327.9|7331.6|7328.6|7327.9|7324.9|37
1668661500000|2022-11-17 05:05:00|7331.4|7328.4|7331.6|7328.6|7331.9|7328.9|7329.6|7326.6|23
1668661800000|2022-11-17 05:10:00|7331.9|7328.9|7331.6|7328.6|7331.9|7328.9|7330.4|7327.4|14
1668662100000|2022-11-17 05:15:00|7331.9|7328.9|7334.1|7331.1|7334.6|7331.6|7331.4|7328.4|20
1668662400000|2022-11-17 05:20:00|7333.9|7330.9|7335.6|7332.6|7337.4|7334.4|7332.9|7329.9|27
1668662700000|2022-11-17 05:25:00|7335.9|7332.9|7334.9|7331.9|7336.4|7333.4|7334.4|7331.4|19
1668663000000|2022-11-17 05:30:00|7334.6|7331.6|7332.6|7329.6|7334.6|7331.6|7331.6|7328.6|36
1668663300000|2022-11-17 05:35:00|7332.4|7329.4|7334.1|7331.1|7334.4|7331.4|7331.9|7328.9|11
1668663600000|2022-11-17 05:40:00|7334.4|7331.4|7334.1|7331.1|7336.1|7333.1|7333.9|7330.9|19
1668663900000|2022-11-17 05:45:00|7333.9|7330.9|7331.1|7328.1|7333.9|7330.9|7330.6|7327.6|12
1668664200000|2022-11-17 05:50:00|7331.4|7328.4|7330.9|7327.9|7331.6|7328.6|7330.4|7327.4|2
1668664500000|2022-11-17 05:55:00|7330.6|7327.6|7329.6|7326.6|7332.1|7329.1|7329.1|7326.1|27
1668664800000|2022-11-17 06:00:00|7330.1|7327.1|7335.1|7332.1|7335.4|7332.4|7329.6|7326.6|23
1668665100000|2022-11-17 06:05:00|7335.6|7332.6|7337.6|7334.6|7339.4|7336.4|7335.6|7332.6|27
1668665400000|2022-11-17 06:10:00|7337.9|7334.9|7340.4|7337.4|7342.1|7339.1|7337.9|7334.9|108
1668665700000|2022-11-17 06:15:00|7340.1|7337.1|7340.1|7337.1|7340.4|7337.4|7338.6|7335.6|15
1668666000000|2022-11-17 06:20:00|7340.4|7337.4|7338.6|7335.6|7340.4|7337.4|7338.6|7335.6|31
1668666300000|2022-11-17 06:25:00|7338.9|7335.9|7342.1|7339.1|7343.4|7340.4|7337.9|7334.9|55
1668666600000|2022-11-17 06:30:00|7341.6|7338.6|7341.1|7338.1|7343.1|7340.1|7340.6|7337.6|45
1668666900000|2022-11-17 06:35:00|7341.4|7338.4|7342.1|7339.1|7343.1|7340.1|7341.1|7338.1|42
1668667200000|2022-11-17 06:40:00|7342.4|7339.4|7343.1|7340.1|7343.1|7340.1|7340.6|7337.6|43
1668667500000|2022-11-17 06:45:00|7342.9|7339.9|7348.6|7345.6|7350.1|7347.1|7341.4|7338.4|102
1668667800000|2022-11-17 06:50:00|7348.9|7345.9|7344.6|7341.6|7349.4|7346.4|7343.6|7340.6|95
1668668100000|2022-11-17 06:55:00|7344.9|7341.9|7346.1|7343.1|7346.1|7343.1|7342.6|7339.6|47
1668668400000|2022-11-17 07:00:00|7345.6|7342.6|7346.6|7344.6|7346.9|7344.9|7341.4|7339.4|142
1668668700000|2022-11-17 07:05:00|7346.4|7344.4|7349.4|7347.4|7349.6|7347.6|7345.1|7343.1|164
1668669000000|2022-11-17 07:10:00|7349.6|7347.6|7345.6|7343.6|7349.6|7347.6|7345.4|7343.4|98
1668669300000|2022-11-17 07:15:00|7345.9|7343.9|7344.1|7342.1|7346.9|7344.9|7342.1|7340.1|61
1668669600000|2022-11-17 07:20:00|7344.6|7342.6|7341.4|7339.4|7346.9|7344.9|7341.1|7339.1|89
1668669900000|2022-11-17 07:25:00|7341.1|7339.1|7344.6|7342.6|7345.9|7343.9|7340.9|7338.9|31
1668670200000|2022-11-17 07:30:00|7344.9|7342.9|7351.1|7349.1|7352.9|7350.9|7344.1|7342.1|171
1668670500000|2022-11-17 07:35:00|7350.6|7348.6|7351.9|7349.9|7353.9|7351.9|7349.9|7347.9|120
1668670800000|2022-11-17 07:40:00|7352.1|7350.1|7349.6|7347.6|7352.6|7350.6|7349.1|7347.1|59
1668671100000|2022-11-17 07:45:00|7349.4|7347.4|7346.6|7344.6|7349.6|7347.6|7345.1|7343.1|25
1668671400000|2022-11-17 07:50:00|7347.1|7345.1|7344.9|7342.9|7347.6|7345.6|7343.9|7341.9|154
1668671700000|2022-11-17 07:55:00|7344.4|7342.4|7347.4|7345.4|7348.9|7346.9|7344.1|7342.1|346
1668672000000|2022-11-17 08:00:00|7346.9|7344.9|7347.4|7346.4|7353.6|7352.6|7341.6|7340.6|2552
1668672300000|2022-11-17 08:05:00|7346.9|7345.9|7340.4|7339.4|7351.4|7350.4|7340.1|7339.1|1090
1668672600000|2022-11-17 08:10:00|7341.1|7340.1|7334.4|7333.4|7341.1|7340.1|7334.1|7333.1|814
1668672900000|2022-11-17 08:15:00|7334.1|7333.1|7341.6|7340.6|7346.1|7345.1|7334.1|7333.1|781
1668673200000|2022-11-17 08:20:00|7341.9|7340.9|7331.6|7330.6|7342.4|7341.4|7329.4|7328.4|711
1668673500000|2022-11-17 08:25:00|7331.4|7330.4|7330.1|7329.1|7334.4|7333.4|7327.4|7326.4|515
1668673800000|2022-11-17 08:30:00|7329.9|7328.9|7328.6|7327.6|7332.1|7331.1|7327.4|7326.4|584
1668674100000|2022-11-17 08:35:00|7328.9|7327.9|7333.4|7332.4|7334.1|7333.1|7325.9|7324.9|445
1668674400000|2022-11-17 08:40:00|7333.9|7332.9|7324.9|7323.9|7333.9|7332.9|7323.1|7322.1|401
1668674700000|2022-11-17 08:45:00|7325.1|7324.1|7324.4|7323.4|7328.1|7327.1|7324.1|7323.1|369
1668675000000|2022-11-17 08:50:00|7324.1|7323.1|7322.4|7321.4|7326.9|7325.9|7321.4|7320.4|232
1668675300000|2022-11-17 08:55:00|7322.6|7321.6|7318.9|7317.9|7327.9|7326.9|7318.6|7317.6|444
1668675600000|2022-11-17 09:00:00|7318.6|7317.6|7321.6|7320.6|7323.4|7322.4|7318.4|7317.4|347
1668675900000|2022-11-17 09:05:00|7321.9|7320.9|7318.6|7317.6|7322.9|7321.9|7315.9|7314.9|508
1668676200000|2022-11-17 09:10:00|7318.4|7317.4|7315.4|7314.4|7322.1|7321.1|7314.9|7313.9|474
1668676500000|2022-11-17 09:15:00|7315.9|7314.9|7315.9|7314.9|7315.9|7314.9|7310.4|7309.4|651
1668676800000|2022-11-17 09:20:00|7315.6|7314.6|7317.9|7316.9|7319.1|7318.1|7314.4|7313.4|515
1668677100000|2022-11-17 09:25:00|7318.1|7317.1|7316.9|7315.9|7321.4|7320.4|7316.9|7315.9|407
1668677400000|2022-11-17 09:30:00|7316.6|7315.6|7310.9|7309.9|7316.9|7315.9|7309.6|7308.6|455
1668677700000|2022-11-17 09:35:00|7310.6|7309.6|7308.4|7307.4|7311.1|7310.1|7305.9|7304.9|545
1668678000000|2022-11-17 09:40:00|7308.1|7307.1|7307.1|7306.1|7310.9|7309.9|7305.6|7304.6|422
1668678300000|2022-11-17 09:45:00|7307.4|7306.4|7308.6|7307.6|7310.4|7309.4|7307.4|7306.4|420
1668678600000|2022-11-17 09:50:00|7308.4|7307.4|7309.4|7308.4|7309.4|7308.4|7303.6|7302.6|519
1668678900000|2022-11-17 09:55:00|7308.9|7307.9|7309.1|7308.1|7310.9|7309.9|7307.1|7306.1|475
1668679200000|2022-11-17 10:00:00|7309.4|7308.4|7309.9|7308.9|7314.9|7313.9|7308.9|7307.9|405
1668679500000|2022-11-17 10:05:00|7309.6|7308.6|7315.4|7314.4|7316.6|7315.6|7309.6|7308.6|480
1668679800000|2022-11-17 10:10:00|7315.1|7314.1|7316.4|7315.4|7316.4|7315.4|7311.9|7310.9|392
1668680100000|2022-11-17 10:15:00|7316.9|7315.9|7316.4|7315.4|7318.4|7317.4|7314.6|7313.6|315
1668680400000|2022-11-17 10:20:00|7316.1|7315.1|7320.1|7319.1|7320.4|7319.4|7315.1|7314.1|373
1668680700000|2022-11-17 10:25:00|7320.4|7319.4|7323.6|7322.6|7324.1|7323.1|7319.9|7318.9|406
1668681000000|2022-11-17 10:30:00|7323.9|7322.9|7320.9|7319.9|7323.9|7322.9|7319.9|7318.9|232
1668681300000|2022-11-17 10:35:00|7321.1|7320.1|7321.9|7320.9|7322.1|7321.1|7319.4|7318.4|345
1668681600000|2022-11-17 10:40:00|7321.4|7320.4|7323.4|7322.4|7325.9|7324.9|7321.1|7320.1|348
1668681900000|2022-11-17 10:45:00|7323.6|7322.6|7317.4|7316.4|7323.9|7322.9|7316.1|7315.1|487
1668682200000|2022-11-17 10:50:00|7317.1|7316.1|7307.9|7306.9|7317.4|7316.4|7307.1|7306.1|578
1668682500000|2022-11-17 10:55:00|7307.6|7306.6|7303.9|7302.9|7309.6|7308.6|7302.9|7301.9|344
1668682800000|2022-11-17 11:00:00|7303.6|7302.6|7310|7309|7311.7|7310.7|7302.6|7301.6|371
1668683100000|2022-11-17 11:05:00|7310.2|7309.2|7313|7312|7313.7|7312.7|7309.5|7308.5|240
1668683400000|2022-11-17 11:10:00|7312.5|7311.5|7309.5|7308.5|7315.5|7314.5|7309.2|7308.2|222
1668683700000|2022-11-17 11:15:00|7309.2|7308.2|7307.7|7306.7|7311|7310|7307.2|7306.2|236
1668684000000|2022-11-17 11:20:00|7307.5|7306.5|7307|7306|7310.5|7309.5|7306|7305|273
1668684300000|2022-11-17 11:25:00|7307.2|7306.2|7307.2|7306.2|7308.7|7307.7|7306|7305|395
1668684600000|2022-11-17 11:30:00|7307|7306|7310.7|7309.7|7312|7311|7307|7306|321
1668684900000|2022-11-17 11:35:00|7311|7310|7307.5|7306.5|7313.2|7312.2|7300|7299|583
1668685200000|2022-11-17 11:40:00|7307.7|7306.7|7307.5|7306.5|7309.5|7308.5|7306.2|7305.2|439
1668685500000|2022-11-17 11:45:00|7307.7|7306.7|7311.2|7310.2|7315.2|7314.2|7307.5|7306.5|432
1668685800000|2022-11-17 11:50:00|7311.5|7310.5|7312.7|7311.7|7318.5|7317.5|7310.5|7309.5|670
1668686100000|2022-11-17 11:55:00|7312.5|7311.5|7312.7|7311.7|7313|7312|7308.5|7307.5|636
1668686400000|2022-11-17 12:00:00|7312.5|7311.5|7305|7304|7314|7313|7304.5|7303.5|455
1668686700000|2022-11-17 12:05:00|7303.7|7302.7|7304.5|7303.5|7305|7304|7300.5|7299.5|452
1668687000000|2022-11-17 12:10:00|7304.2|7303.2|7302.5|7301.5|7304.5|7303.5|7302|7301|243
1668687300000|2022-11-17 12:15:00|7302.7|7301.7|7304.5|7303.5|7305.2|7304.2|7300.5|7299.5|330
1668687600000|2022-11-17 12:20:00|7305|7304|7305.7|7304.7|7306|7305|7302|7301|195
1668687900000|2022-11-17 12:25:00|7305.5|7304.5|7308.7|7307.7|7313.5|7312.5|7305.2|7304.2|450
1668688200000|2022-11-17 12:30:00|7309|7308|7309|7308|7311.5|7310.5|7308.2|7307.2|375
1668688500000|2022-11-17 12:35:00|7309.5|7308.5|7310.5|7309.5|7315|7314|7307.5|7306.5|626
1668688800000|2022-11-17 12:40:00|7310.7|7309.7|7310.5|7309.5|7313.5|7312.5|7308.7|7307.7|371
1668689100000|2022-11-17 12:45:00|7310.2|7309.2|7303.5|7302.5|7310.2|7309.2|7302.5|7301.5|435
1668689400000|2022-11-17 12:50:00|7303.7|7302.7|7307.7|7306.7|7308.2|7307.2|7303|7302|292
1668689700000|2022-11-17 12:55:00|7308|7307|7307.5|7306.5|7311|7310|7305|7304|390
1668690000000|2022-11-17 13:00:00|7307.2|7306.2|7297.2|7296.2|7308|7307|7296.5|7295.5|711
1668690300000|2022-11-17 13:05:00|7297.5|7296.5|7295.7|7294.7|7299|7298|7293.2|7292.2|672
1668690600000|2022-11-17 13:10:00|7295.5|7294.5|7300|7299|7300.2|7299.2|7294|7293|505
1668690900000|2022-11-17 13:15:00|7300.5|7299.5|7300|7299|7300.5|7299.5|7296.7|7295.7|383
1668691200000|2022-11-17 13:20:00|7300.2|7299.2|7302.2|7301.2|7302.2|7301.2|7297.2|7296.2|898
1668691500000|2022-11-17 13:25:00|7302.5|7301.5|7304.2|7303.2|7306.7|7305.7|7300.7|7299.7|368
1668691800000|2022-11-17 13:30:00|7304.7|7303.7|7301.2|7300.2|7309|7308|7298.5|7297.5|1311
1668692100000|2022-11-17 13:35:00|7301|7300|7298.2|7297.2|7302.7|7301.7|7297|7296|286
1668692400000|2022-11-17 13:40:00|7298.5|7297.5|7306.5|7305.5|7306.7|7305.7|7298|7297|492
1668692700000|2022-11-17 13:45:00|7306.2|7305.2|7299.2|7298.2|7309|7308|7298|7297|551
1668693000000|2022-11-17 13:50:00|7299.5|7298.5|7298.5|7297.5|7303.5|7302.5|7297.5|7296.5|425
1668693300000|2022-11-17 13:55:00|7298.2|7297.2|7301.5|7300.5|7302.5|7301.5|7297|7296|334
1668693600000|2022-11-17 14:00:00|7301.2|7300.2|7304|7303|7306.5|7305.5|7300|7299|562
1668693900000|2022-11-17 14:05:00|7303.5|7302.5|7308.5|7307.5|7309|7308|7301.7|7300.7|321
1668694200000|2022-11-17 14:10:00|7308.2|7307.2|7310|7309|7310|7309|7306|7305|263
1668694500000|2022-11-17 14:15:00|7310.2|7309.2|7308.2|7307.2|7313|7312|7308|7307|391
1668694800000|2022-11-17 14:20:00|7308.5|7307.5|7310|7309|7311|7310|7308|7307|700
1668695100000|2022-11-17 14:25:00|7309.7|7308.7|7313.5|7312.5|7315|7314|7307|7306|441
1668695400000|2022-11-17 14:30:00|7313.2|7312.2|7317.7|7316.7|7322|7321|7311|7310|1680
1668695700000|2022-11-17 14:35:00|7317.5|7316.5|7321.5|7320.5|7322.5|7321.5|7316|7315|561
1668696000000|2022-11-17 14:40:00|7321.2|7320.2|7329.5|7328.5|7330.5|7329.5|7320|7319|799
1668696300000|2022-11-17 14:45:00|7329.2|7328.2|7330|7329|7331.7|7330.7|7324.7|7323.7|603
1668696600000|2022-11-17 14:50:00|7330.5|7329.5|7333|7332|7336|7335|7330|7329|1109
1668696900000|2022-11-17 14:55:00|7332.5|7331.5|7334.7|7333.7|7337.2|7336.2|7330|7329|654
1668697200000|2022-11-17 15:00:00|7334.5|7333.5|7339.5|7338.5|7340.5|7339.5|7333|7332|652
1668697500000|2022-11-17 15:05:00|7339.2|7338.2|7338|7337|7342|7341|7336.5|7335.5|635
1668697800000|2022-11-17 15:10:00|7337.8|7336.8|7340.5|7339.5|7341|7340|7337.3|7336.3|561
1668698100000|2022-11-17 15:15:00|7340.3|7339.3|7344.3|7343.3|7344.8|7343.8|7339.8|7338.8|1149
1668698400000|2022-11-17 15:20:00|7343.8|7342.8|7345.8|7344.8|7348|7347|7343.3|7342.3|824
1668698700000|2022-11-17 15:25:00|7346|7345|7349.3|7348.3|7351.3|7350.3|7344.3|7343.3|678
1668699000000|2022-11-17 15:30:00|7349|7348|7348.8|7347.8|7351|7350|7347|7346|842
1668699300000|2022-11-17 15:35:00|7348.5|7347.5|7349.5|7348.5|7351.8|7350.8|7348.5|7347.5|497
1668699600000|2022-11-17 15:40:00|7349.3|7348.3|7351.3|7350.3|7354.3|7353.3|7349.3|7348.3|636
1668699900000|2022-11-17 15:45:00|7350.8|7349.8|7342.8|7341.8|7351.3|7350.3|7342.3|7341.3|1077
1668700200000|2022-11-17 15:50:00|7342.3|7341.3|7342.8|7341.8|7344.3|7343.3|7339.8|7338.8|973
1668700500000|2022-11-17 15:55:00|7343|7342|7342.8|7341.8|7343.5|7342.5|7339.3|7338.3|660
1668700800000|2022-11-17 16:00:00|7342.5|7341.5|7340.3|7339.3|7345|7344|7340.3|7339.3|630
1668701100000|2022-11-17 16:05:00|7340.5|7339.5|7339.5|7338.5|7342|7341|7338.8|7337.8|649
1668701400000|2022-11-17 16:10:00|7339.8|7338.8|7343.8|7342.8|7344|7343|7338.8|7337.8|932
1668701700000|2022-11-17 16:15:00|7344|7343|7346.3|7345.3|7347.3|7346.3|7342|7341|1022
1668702000000|2022-11-17 16:20:00|7346|7345|7344.8|7343.8|7346|7345|7341.3|7340.3|1271
1668702300000|2022-11-17 16:25:00|7344.5|7343.5|7348|7346|7348|7346.8|7342.8|7341.8|2299
1668702600000|2022-11-17 16:30:00|7347.8|7345.8|7348.8|7346.8|7351.8|7349.8|7343.3|7341.3|3469
1668702900000|2022-11-17 16:35:00|7349|7347|7353.8|7351.8|7354.3|7352.3|7349|7347|936
1668703200000|2022-11-17 16:40:00|7353.5|7351.5|7354.3|7352.3|7355|7353|7350.8|7348.8|697
1668703500000|2022-11-17 16:45:00|7354.5|7352.5|7351.3|7349.3|7355.5|7353.5|7350.8|7348.8|438
1668703800000|2022-11-17 16:50:00|7351|7349|7348|7346|7351.5|7349.5|7347|7345|729
1668704100000|2022-11-17 16:55:00|7348.3|7346.3|7362.3|7360.3|7362.5|7360.5|7347.8|7345.8|645
1668704400000|2022-11-17 17:00:00|7362|7360|7359.3|7357.3|7362.8|7360.8|7358.8|7356.8|386
1668704700000|2022-11-17 17:05:00|7359.5|7357.5|7357|7355|7360.3|7358.3|7355.8|7353.8|326
1668705000000|2022-11-17 17:10:00|7356.8|7354.8|7356.5|7354.5|7359.3|7357.3|7356.3|7354.3|132
1668705300000|2022-11-17 17:15:00|7356.3|7354.3|7358|7356|7358.3|7356.3|7352.5|7350.5|139
1668705600000|2022-11-17 17:20:00|7357.8|7355.8|7356.5|7354.5|7358.5|7356.5|7355|7353|126
1668705900000|2022-11-17 17:25:00|7356.8|7354.8|7352.3|7350.3|7356.8|7354.8|7352.3|7350.3|244
1668706200000|2022-11-17 17:30:00|7352.5|7350.5|7349.5|7347.5|7353.8|7351.8|7349.3|7347.3|258
1668706500000|2022-11-17 17:35:00|7349.3|7347.3|7352.8|7350.8|7353.3|7351.3|7349.3|7347.3|217
1668706800000|2022-11-17 17:40:00|7353|7351|7356.5|7354.5|7356.8|7354.8|7352.8|7350.8|144
1668707100000|2022-11-17 17:45:00|7356.3|7354.3|7358.3|7356.3|7358.5|7356.5|7356|7354|138
1668707400000|2022-11-17 17:50:00|7358.8|7356.8|7359.3|7357.3|7362|7360|7358.8|7356.8|276
1668707700000|2022-11-17 17:55:00|7359.5|7357.5|7361.3|7359.3|7363.3|7361.3|7359.3|7357.3|191
1668708000000|2022-11-17 18:00:00|7361.5|7359.5|7363.8|7361.8|7364.5|7362.5|7360.5|7358.5|123
1668708300000|2022-11-17 18:05:00|7363.5|7361.5|7362|7360|7364.8|7362.8|7360.3|7358.3|82
1668708600000|2022-11-17 18:10:00|7361.8|7359.8|7362.3|7360.3|7365.3|7363.3|7361.5|7359.5|111
1668708900000|2022-11-17 18:15:00|7362.5|7360.5|7366.8|7364.8|7366.8|7364.8|7362.3|7360.3|123
1668709200000|2022-11-17 18:20:00|7366.5|7364.5|7365|7363|7367.3|7365.3|7364.3|7362.3|125
1668709500000|2022-11-17 18:25:00|7364.8|7362.8|7361.8|7359.8|7365.3|7363.3|7361.3|7359.3|90
1668709800000|2022-11-17 18:30:00|7362|7360|7358.5|7356.5|7362|7360|7357.3|7355.3|83
1668710100000|2022-11-17 18:35:00|7358.3|7356.3|7363|7361|7363.3|7361.3|7357.8|7355.8|79
1668710400000|2022-11-17 18:40:00|7363.3|7361.3|7360.5|7358.5|7363.5|7361.5|7360.5|7358.5|73
1668710700000|2022-11-17 18:45:00|7360.8|7358.8|7356.8|7354.8|7361|7359|7355.5|7353.5|121
1668711000000|2022-11-17 18:50:00|7357.3|7355.3|7356.3|7354.3|7357.3|7355.3|7354|7352|54
1668711300000|2022-11-17 18:55:00|7356|7354|7359.5|7357.5|7360|7358|7354.5|7352.5|57
1668711600000|2022-11-17 19:00:00|7359.8|7357.8|7362.5|7360.5|7364|7362|7359|7357|141
1668711900000|2022-11-17 19:05:00|7362.3|7360.3|7358.3|7356.3|7362.5|7360.5|7358|7356|56
1668712200000|2022-11-17 19:10:00|7358|7356|7355.8|7353.8|7358.3|7356.3|7354.5|7352.5|68
1668712500000|2022-11-17 19:15:00|7355.3|7353.3|7354.8|7352.8|7355.5|7353.5|7353|7351|171
1668712800000|2022-11-17 19:20:00|7355|7353|7356.3|7354.3|7356.5|7354.5|7353|7351|140
1668713100000|2022-11-17 19:25:00|7356|7354|7359|7357|7359.8|7357.8|7355.5|7353.5|131
1668713400000|2022-11-17 19:30:00|7358.8|7356.8|7360.3|7358.3|7361.8|7359.8|7357.8|7355.8|99
1668713700000|2022-11-17 19:35:00|7360.5|7358.5|7360|7358|7361.5|7359.5|7357.8|7355.8|139
1668714000000|2022-11-17 19:40:00|7359.8|7357.8|7358.8|7356.8|7361.8|7359.8|7356.5|7354.5|102
1668714300000|2022-11-17 19:45:00|7358.5|7356.5|7361.3|7359.3|7361.8|7359.8|7355.5|7353.5|130
1668714600000|2022-11-17 19:50:00|7361.5|7359.5|7364|7362|7364|7362|7360.5|7358.5|123
1668714900000|2022-11-17 19:55:00|7364.3|7362.3|7363.3|7361.3|7364.5|7362.5|7363|7361|135
1668715200000|2022-11-17 20:00:00|7363.5|7361.5|7362.5|7360.5|7365.5|7363.5|7361|7359|221
1668715500000|2022-11-17 20:05:00|7362.8|7360.8|7360.8|7358.8|7366|7364|7360.3|7358.3|136
1668715800000|2022-11-17 20:10:00|7361|7359|7358|7356|7361.3|7359.3|7357.8|7355.8|141
1668716100000|2022-11-17 20:15:00|7358.3|7356.3|7354|7352|7358.3|7356.3|7354|7352|124
1668716400000|2022-11-17 20:20:00|7354.3|7352.3|7356.8|7354.8|7357.5|7355.5|7352.5|7350.5|108
1668716700000|2022-11-17 20:25:00|7356.3|7354.3|7361.3|7359.3|7361.3|7359.3|7356.3|7354.3|146
1668717000000|2022-11-17 20:30:00|7361|7359|7365.8|7363.8|7366.3|7364.3|7360.8|7358.8|184
1668717300000|2022-11-17 20:35:00|7366|7364|7369.5|7367.5|7369.5|7367.5|7365.3|7363.3|192
1668717600000|2022-11-17 20:40:00|7369.8|7367.8|7374.5|7372.5|7374.5|7372.5|7369.8|7367.8|302
1668717900000|2022-11-17 20:45:00|7374.3|7372.3|7377.3|7375.3|7379.3|7377.3|7374.3|7372.3|345
1668718200000|2022-11-17 20:50:00|7377.5|7375.5|7373.3|7371.3|7378|7376|7373.3|7371.3|331
1668718500000|2022-11-17 20:55:00|7373.5|7371.5|7374.7|7370.7|7375.8|7373.8|7366.5|7364.5|1337
1668718800000|2022-11-17 21:00:00|7373.8|7369.8|7373.4|7369.4|7375|7371|7370.8|7366.8|0
1668719100000|2022-11-17 21:05:00|7373.5|7369.5|7372.9|7368.9|7375.1|7371.1|7372.2|7368.2|0
1668719400000|2022-11-17 21:10:00|7372.8|7368.8|7367.5|7363.5|7374.1|7370.1|7367.5|7363.5|0
1668719700000|2022-11-17 21:15:00|7367.4|7363.4|7373.1|7369.1|7374|7370|7367.2|7363.2|0
1668720000000|2022-11-17 21:20:00|7373|7369|7371.8|7367.8|7373.1|7369.1|7371.4|7367.4|0
1668720300000|2022-11-17 21:25:00|7371.7|7367.7|7372.4|7368.4|7372.4|7368.4|7371.2|7367.2|0
1668720600000|2022-11-17 21:30:00|7372.5|7368.5|7374.6|7370.6|7375|7371|7372.4|7368.4|0
1668720900000|2022-11-17 21:35:00|7374.5|7370.5|7374|7370|7375.4|7371.4|7373.3|7369.3|0
1668721200000|2022-11-17 21:40:00|7374.1|7370.1|7377.4|7373.4|7377.4|7373.4|7374.1|7370.1|0
1668721500000|2022-11-17 21:45:00|7377.5|7373.5|7375.5|7371.5|7378.3|7374.3|7374.8|7370.8|0
1668721800000|2022-11-17 21:50:00|7375.4|7371.4|7376.7|7372.7|7377.4|7373.4|7375.2|7371.2|0
1668722100000|2022-11-17 21:55:00|7376.6|7372.6|7376.9|7372.9|7378.4|7374.4|7376.2|7372.2|0
1668722400000|2022-11-17 22:00:00|7376.8|7372.8|7374.3|7370.3|7377.2|7373.2|7374.3|7370.3|0
1668722700000|2022-11-17 22:05:00|7374.2|7370.2|7373.2|7369.2|7374.2|7370.2|7373.1|7369.1|0
1668723000000|2022-11-17 22:10:00|7373.4|7369.4|7373.9|7369.9|7373.9|7369.9|7373.3|7369.3|0
1668723300000|2022-11-17 22:15:00|7373.8|7369.8|7373.6|7369.6|7373.8|7369.8|7373.4|7369.4|0
1668723600000|2022-11-17 22:20:00|7373.8|7369.8|7374.5|7370.5|7374.5|7370.5|7373.6|7369.6|0
1668723900000|2022-11-17 22:25:00|7374.6|7370.6|7375.6|7371.6|7375.8|7371.8|7374.6|7370.6|0
1668724200000|2022-11-17 22:30:00|7375.7|7371.7|7375.5|7371.5|7375.8|7371.8|7375.3|7371.3|0
1668724500000|2022-11-17 22:35:00|7375.4|7371.4|7375.1|7371.1|7375.5|7371.5|7374.9|7370.9|0
1668724800000|2022-11-17 22:40:00|7375|7371|7375.1|7371.1|7375.2|7371.2|7375|7371|0
1668725100000|2022-11-17 22:45:00|7375|7371|7374.4|7370.4|7375.1|7371.1|7374.3|7370.3|0
1668725400000|2022-11-17 22:50:00|7374.3|7370.3|7373|7369|7374.3|7370.3|7373|7369|0
1668725700000|2022-11-17 22:55:00|7372.9|7368.9|7372.9|7368.9|7372.9|7368.9|7372.6|7368.6|0
1668726000000|2022-11-17 23:00:00|7372.7|7368.7|7370.4|7366.4|7377.5|7373.5|7370.4|7366.4|0
1668726300000|2022-11-17 23:05:00|7370.5|7366.5|7371.4|7367.4|7372|7368|7370.4|7366.4|0
1668726600000|2022-11-17 23:10:00|7371.5|7367.5|7368|7364|7371.9|7367.9|7368|7364|0
1668726900000|2022-11-17 23:15:00|7367.9|7363.9|7368.6|7364.6|7369.2|7365.2|7367|7363|0
1668727200000|2022-11-17 23:20:00|7368.4|7364.4|7367.2|7363.2|7368.4|7364.4|7366.5|7362.5|0
1668727500000|2022-11-17 23:25:00|7367.3|7363.3|7369.9|7365.9|7369.9|7365.9|7367.3|7363.3|0
1668727800000|2022-11-17 23:30:00|7369.8|7365.8|7366.6|7362.6|7370.2|7366.2|7366.6|7362.6|0
1668728100000|2022-11-17 23:35:00|7366.7|7362.7|7364.5|7360.5|7367.2|7363.2|7363.2|7359.2|0
1668728400000|2022-11-17 23:40:00|7364.7|7360.7|7363.3|7359.3|7365.1|7361.1|7363.3|7359.3|0
1668728700000|2022-11-17 23:45:00|7363.4|7359.4|7364.9|7360.9|7365.2|7361.2|7363.1|7359.1|0
1668729000000|2022-11-17 23:50:00|7365|7361|7365.8|7361.8|7365.8|7361.8|7364.6|7360.6|0
1668729300000|2022-11-17 23:55:00|7365.9|7361.9|7365.3|7361.3|7366.1|7362.1|7364.6|7360.6|0
1668729600000|2022-11-18 00:00:00|7365.5|7361.5|7365.6|7361.6|7366.6|7362.6|7364.1|7360.1|0
1668729900000|2022-11-18 00:05:00|7365.5|7361.5|7366.8|7362.8|7367.5|7363.5|7364.7|7360.7|0
1668730200000|2022-11-18 00:10:00|7366.9|7362.9|7366.9|7362.9|7368.3|7364.3|7366|7362|0
1668730500000|2022-11-18 00:15:00|7367|7363|7367.8|7363.8|7368.9|7364.9|7366.5|7362.5|0
1668730800000|2022-11-18 00:20:00|7367.7|7363.7|7366.8|7362.8|7368.1|7364.1|7366.4|7362.4|0
1668731100000|2022-11-18 00:25:00|7366.7|7362.7|7366.9|7362.9|7368.3|7364.3|7366.7|7362.7|0
1668731400000|2022-11-18 00:30:00|7367|7363|7368.5|7364.5|7368.7|7364.7|7365.9|7361.9|0
1668731700000|2022-11-18 00:35:00|7368.6|7364.6|7367.4|7363.4|7369.2|7365.2|7367.2|7363.2|0
1668732000000|2022-11-18 00:40:00|7367.9|7363.9|7371.3|7367.3|7371.9|7367.9|7367.2|7363.2|0
1668732300000|2022-11-18 00:45:00|7372.3|7368.3|7372.4|7368.4|7374.8|7370.8|7371.1|7367.1|0
1668732600000|2022-11-18 00:50:00|7372.8|7368.8|7373.7|7369.7|7374.7|7370.7|7372.8|7368.8|0
1668732900000|2022-11-18 00:55:00|7373.6|7369.6|7374.9|7370.9|7374.9|7370.9|7373.1|7369.1|0
1668733200000|2022-11-18 01:00:00|7375.3|7371.3|7372.3|7369.3|7376.1|7372.8|7368.8|7365.8|190
1668733500000|2022-11-18 01:05:00|7373|7370|7373.5|7370.5|7373.5|7370.5|7370.8|7367.8|29
1668733800000|2022-11-18 01:10:00|7373.8|7370.8|7377.5|7374.5|7379|7376|7373.8|7370.8|50
1668734100000|2022-11-18 01:15:00|7377.3|7374.3|7374.5|7371.5|7378.3|7375.3|7373.8|7370.8|54
1668734400000|2022-11-18 01:20:00|7374.3|7371.3|7376|7373|7377.3|7374.3|7373.3|7370.3|49
1668734700000|2022-11-18 01:25:00|7376.3|7373.3|7374.8|7371.8|7376.5|7373.5|7373.8|7370.8|25
1668735000000|2022-11-18 01:30:00|7375|7372|7371.5|7368.5|7376.8|7373.8|7368|7365|36
1668735300000|2022-11-18 01:35:00|7371.3|7368.3|7366|7363|7372.5|7369.5|7366|7363|22
1668735600000|2022-11-18 01:40:00|7365.8|7362.8|7365.5|7362.5|7367.3|7364.3|7364.3|7361.3|43
1668735900000|2022-11-18 01:45:00|7365.8|7362.8|7365|7362|7367.3|7364.3|7364.5|7361.5|53
1668736200000|2022-11-18 01:50:00|7365.8|7362.8|7368|7365|7369|7366|7364.5|7361.5|30
1668736500000|2022-11-18 01:55:00|7367.3|7364.3|7369.8|7366.8|7372.5|7369.5|7367|7364|36
1668736800000|2022-11-18 02:00:00|7370|7367|7371.3|7368.3|7373|7370|7370|7367|29
1668737100000|2022-11-18 02:05:00|7371|7368|7372.5|7369.5|7374.3|7371.3|7371|7368|22
1668737400000|2022-11-18 02:10:00|7372|7369|7369.5|7366.5|7372.8|7369.8|7368|7365|24
1668737700000|2022-11-18 02:15:00|7369.3|7366.3|7367.8|7364.8|7369.8|7366.8|7367|7364|21
1668738000000|2022-11-18 02:20:00|7367.5|7364.5|7372|7369|7372.5|7369.5|7367.5|7364.5|28
1668738300000|2022-11-18 02:25:00|7371.8|7368.8|7371.5|7368.5|7372.5|7369.5|7371|7368|11
1668738600000|2022-11-18 02:30:00|7371.3|7368.3|7371.8|7368.8|7373|7370|7371.3|7368.3|12
1668738900000|2022-11-18 02:35:00|7371.5|7368.5|7372.5|7369.5|7373.3|7370.3|7370.5|7367.5|17
1668739200000|2022-11-18 02:40:00|7372.3|7369.3|7369|7366|7374.8|7371.8|7368|7365|20
1668739500000|2022-11-18 02:45:00|7368.8|7365.8|7366|7363|7371|7368|7366|7363|20
1668739800000|2022-11-18 02:50:00|7365.8|7362.8|7364.8|7361.8|7367|7364|7364.3|7361.3|34
1668740100000|2022-11-18 02:55:00|7364.5|7361.5|7366.8|7363.8|7366.8|7363.8|7364.3|7361.3|31
1668740400000|2022-11-18 03:00:00|7366.5|7363.5|7367.8|7364.8|7369|7366|7365.8|7362.8|24
1668740700000|2022-11-18 03:05:00|7367.5|7364.5|7369.3|7366.3|7369.8|7366.8|7367|7364|10
1668741000000|2022-11-18 03:10:00|7369|7366|7368|7365|7369.8|7366.8|7367.3|7364.3|8
1668741300000|2022-11-18 03:15:00|7367.8|7364.8|7365.8|7362.8|7368.3|7365.3|7364.8|7361.8|9
1668741600000|2022-11-18 03:20:00|7366|7363|7368.8|7365.8|7369|7366|7365.8|7362.8|2
1668741900000|2022-11-18 03:25:00|7369|7366|7368|7365|7369.3|7366.3|7367.8|7364.8|8
1668742200000|2022-11-18 03:30:00|7368.3|7365.3|7367.8|7364.8|7369|7366|7367|7364|6
1668742500000|2022-11-18 03:35:00|7367.5|7364.5|7369.3|7366.3|7370|7367|7367.3|7364.3|14
1668742800000|2022-11-18 03:40:00|7369.5|7366.5|7370.8|7367.8|7371.3|7368.3|7369|7366|4
1668743100000|2022-11-18 03:45:00|7370.3|7367.3|7371|7368|7372|7369|7369.3|7366.3|14
1668743400000|2022-11-18 03:50:00|7371.5|7368.5|7371.5|7368.5|7372.5|7369.5|7370.5|7367.5|15
1668743700000|2022-11-18 03:55:00|7371|7368|7370.5|7367.5|7371.3|7368.3|7370|7367|3
1668744000000|2022-11-18 04:00:00|7369.8|7366.8|7368|7365|7370|7367|7367.8|7364.8|16
1668744300000|2022-11-18 04:05:00|7368.3|7365.3|7367.8|7364.8|7368.3|7365.3|7367|7364|12
1668744600000|2022-11-18 04:10:00|7367.5|7364.5|7366|7363|7368|7365|7365.5|7362.5|6
1668744900000|2022-11-18 04:15:00|7367|7364|7366|7363|7367|7364|7365.3|7362.3|9
1668745200000|2022-11-18 04:20:00|7365.8|7362.8|7364|7361|7366.5|7363.5|7364|7361|3
1668745500000|2022-11-18 04:25:00|7363.5|7360.5|7361.5|7358.5|7365.3|7362.3|7360.8|7357.8|8
1668745800000|2022-11-18 04:30:00|7361.3|7358.3|7363.3|7360.3|7363.3|7360.3|7361.3|7358.3|5
1668746100000|2022-11-18 04:35:00|7363|7360|7362.5|7359.5|7363.5|7360.5|7362.3|7359.3|9
1668746400000|2022-11-18 04:40:00|7362.8|7359.8|7363.8|7360.8|7364|7361|7362.3|7359.3|13
1668746700000|2022-11-18 04:45:00|7364|7361|7364.8|7361.8|7364.8|7361.8|7363.8|7360.8|7
1668747000000|2022-11-18 04:50:00|7365|7362|7364.8|7361.8|7365.8|7362.8|7364.3|7361.3|22
1668747300000|2022-11-18 04:55:00|7365|7362|7366|7363|7366|7363|7364.3|7361.3|2
1668747600000|2022-11-18 05:00:00|7366.3|7363.3|7364.3|7361.3|7367.3|7364.3|7364.3|7361.3|20
1668747900000|2022-11-18 05:05:00|7364.5|7361.5|7361|7358|7365|7362|7360.3|7357.3|15
1668748200000|2022-11-18 05:10:00|7360.8|7357.8|7363|7360|7363|7360|7360.3|7357.3|16
1668748500000|2022-11-18 05:15:00|7362.5|7359.5|7365|7362|7367.3|7364.3|7362.5|7359.5|26
1668748800000|2022-11-18 05:20:00|7364.8|7361.8|7360.8|7357.8|7365|7362|7360.8|7357.8|21
1668749100000|2022-11-18 05:25:00|7361|7358|7361.5|7358.5|7362.5|7359.5|7360.8|7357.8|13
1668749400000|2022-11-18 05:30:00|7361.8|7358.8|7361|7358|7362|7359|7360|7357|12
1668749700000|2022-11-18 05:35:00|7361.3|7358.3|7361.5|7358.5|7362.5|7359.5|7360.3|7357.3|7
1668750000000|2022-11-18 05:40:00|7360.8|7357.8|7361.5|7358.5|7363.3|7360.3|7360.8|7357.8|2
1668750300000|2022-11-18 05:45:00|7361.8|7358.8|7362.3|7359.3|7363|7360|7361.5|7358.5|2
1668750600000|2022-11-18 05:50:00|7362|7359|7363|7360|7363|7360|7359.8|7356.8|24
1668750900000|2022-11-18 05:55:00|7363.5|7360.5|7364|7361|7365.5|7362.5|7362.8|7359.8|33
1668751200000|2022-11-18 06:00:00|7364.3|7361.3|7368.5|7365.5|7368.5|7365.5|7364|7361|51
1668751500000|2022-11-18 06:05:00|7368|7365|7361.8|7358.8|7368|7365|7361|7358|12
1668751800000|2022-11-18 06:10:00|7361.5|7358.5|7360.5|7357.5|7363|7360|7360.3|7357.3|16
1668752100000|2022-11-18 06:15:00|7360.3|7357.3|7360|7357|7362.3|7359.3|7359.3|7356.3|19
1668752400000|2022-11-18 06:20:00|7359.8|7356.8|7361.5|7358.5|7362.3|7359.3|7359|7356|17
1668752700000|2022-11-18 06:25:00|7361.3|7358.3|7359.3|7356.3|7362.8|7359.8|7359|7356|24
1668753000000|2022-11-18 06:30:00|7359|7356|7356|7353|7360|7357|7355.3|7352.3|36
1668753300000|2022-11-18 06:35:00|7355.8|7352.8|7356|7353|7356.8|7353.8|7354.3|7351.3|30
1668753600000|2022-11-18 06:40:00|7356.3|7353.3|7358|7355|7358.8|7355.8|7355.5|7352.5|31
1668753900000|2022-11-18 06:45:00|7357.5|7354.5|7358.3|7355.3|7358.5|7355.5|7355.8|7352.8|17
1668754200000|2022-11-18 06:50:00|7358|7355|7359|7356|7361|7358|7358|7355|118
1668754500000|2022-11-18 06:55:00|7359.3|7356.3|7360|7357|7360.3|7357.3|7358.5|7355.5|13
1668754800000|2022-11-18 07:00:00|7359.5|7357.5|7364|7362|7365|7363|7359.5|7357.5|152
1668755100000|2022-11-18 07:05:00|7363.8|7361.8|7365.5|7363.5|7366.8|7364.8|7361.8|7359.8|100
1668755400000|2022-11-18 07:10:00|7366|7364|7366.3|7364.3|7367.8|7365.8|7364.5|7362.5|134
1668755700000|2022-11-18 07:15:00|7366.5|7364.5|7366.5|7364.5|7366.8|7364.8|7362.8|7360.8|57
1668756000000|2022-11-18 07:20:00|7366|7364|7362.5|7360.5|7366.5|7364.5|7362.5|7360.5|70
1668756300000|2022-11-18 07:25:00|7362.3|7360.3|7363|7361|7364.3|7362.3|7360.5|7358.5|86
1668756600000|2022-11-18 07:30:00|7362.8|7360.8|7364.3|7362.3|7365.3|7363.3|7361.5|7359.5|101
1668756900000|2022-11-18 07:35:00|7364|7362|7362|7360|7365|7363|7362|7360|63
1668757200000|2022-11-18 07:40:00|7362.3|7360.3|7360.3|7358.3|7364.3|7362.3|7360.3|7358.3|83
1668757500000|2022-11-18 07:45:00|7361|7359|7358.8|7356.8|7364.5|7362.5|7358.5|7356.5|145
1668757800000|2022-11-18 07:50:00|7358.5|7356.5|7359.8|7357.8|7360.3|7358.3|7357.3|7355.3|141
1668758100000|2022-11-18 07:55:00|7359.5|7357.5|7364|7362|7367.3|7365.3|7359|7357|799
1668758400000|2022-11-18 08:00:00|7363.5|7361.5|7373|7372|7375|7374|7363|7361.5|2565
1668758700000|2022-11-18 08:05:00|7372.8|7371.8|7374.3|7373.3|7377|7376|7366.3|7365.3|1087
1668759000000|2022-11-18 08:10:00|7373.8|7372.8|7360.5|7359.5|7374.3|7373.3|7357.3|7356.3|952
1668759300000|2022-11-18 08:15:00|7360.3|7359.3|7355.5|7354.5|7362.8|7361.8|7350|7349|565
1668759600000|2022-11-18 08:20:00|7355.3|7354.3|7357.3|7356.3|7360.3|7359.3|7354.5|7353.5|498
1668759900000|2022-11-18 08:25:00|7356.8|7355.8|7360.5|7359.5|7361.8|7360.8|7355.3|7354.3|389
1668760200000|2022-11-18 08:30:00|7360.8|7359.8|7373|7372|7375.5|7374.5|7359.8|7358.8|1577
1668760500000|2022-11-18 08:35:00|7372.8|7371.8|7371.3|7370.3|7373.8|7372.8|7367.8|7366.8|443
1668760800000|2022-11-18 08:40:00|7371.2|7370.2|7372.2|7371.2|7372.2|7371.2|7366.2|7365.2|646
1668761100000|2022-11-18 08:45:00|7372.4|7371.4|7374.9|7373.9|7376.4|7375.4|7370.7|7369.7|617
1668761400000|2022-11-18 08:50:00|7375.2|7374.2|7379.7|7378.7|7380.2|7379.2|7371.4|7370.4|579
1668761700000|2022-11-18 08:55:00|7379.9|7378.9|7384.2|7383.2|7384.7|7383.7|7379.7|7378.7|550
1668762000000|2022-11-18 09:00:00|7384.4|7383.4|7386.7|7385.7|7387.2|7386.2|7380.7|7379.7|454
1668762300000|2022-11-18 09:05:00|7386.9|7385.9|7390.4|7389.4|7393.4|7392.4|7386.7|7385.7|843
1668762600000|2022-11-18 09:10:00|7390.7|7389.7|7390.2|7389.2|7391.4|7390.4|7386.4|7385.4|806
1668762900000|2022-11-18 09:15:00|7390.7|7389.7|7396.2|7395.2|7397.7|7396.7|7389.7|7388.7|625
1668763200000|2022-11-18 09:20:00|7396.4|7395.4|7392.7|7391.7|7397.2|7396.2|7391.2|7390.2|508
1668763500000|2022-11-18 09:25:00|7391.9|7390.9|7394.2|7393.2|7396.4|7395.4|7391.2|7390.2|342
1668763800000|2022-11-18 09:30:00|7394.7|7393.7|7393.2|7392.2|7396.7|7395.7|7392.4|7391.4|535
1668764100000|2022-11-18 09:35:00|7393.4|7392.4|7390.4|7389.4|7394.2|7393.2|7390.2|7389.2|423
1668764400000|2022-11-18 09:40:00|7390.2|7389.2|7391.7|7390.7|7392.2|7391.2|7388.7|7387.7|547
1668764700000|2022-11-18 09:45:00|7391.4|7390.4|7389.2|7388.2|7394.2|7393.2|7388.7|7387.7|1076
1668765000000|2022-11-18 09:50:00|7389.4|7388.4|7391.7|7390.7|7392.7|7391.7|7388.2|7387.2|827
1668765300000|2022-11-18 09:55:00|7391.2|7390.2|7388.7|7387.7|7391.4|7390.4|7387.2|7386.2|898
1668765600000|2022-11-18 10:00:00|7388.4|7387.4|7381.7|7380.7|7388.4|7387.4|7380.2|7379.2|761
1668765900000|2022-11-18 10:05:00|7381.4|7380.4|7400.2|7399.2|7400.2|7399.2|7381.4|7380.4|1305
1668766200000|2022-11-18 10:10:00|7399.7|7398.7|7414.2|7413.2|7415.7|7414.7|7396.7|7395.7|8846
1668766500000|2022-11-18 10:15:00|7413.9|7412.9|7411.4|7410.4|7419.2|7418.2|7408.7|7407.7|4382
1668766800000|2022-11-18 10:20:00|7411.7|7410.7|7410.7|7409.7|7411.7|7410.7|7407.2|7406.2|912
1668767100000|2022-11-18 10:25:00|7410.4|7409.4|7414.2|7413.2|7416.2|7415.2|7408.7|7407.7|633
1668767400000|2022-11-18 10:30:00|7413.9|7412.9|7412.2|7411.2|7415.9|7414.9|7411.7|7410.7|521
1668767700000|2022-11-18 10:35:00|7411.9|7410.9|7418.4|7417.4|7419.2|7418.2|7411.9|7410.9|697
1668768000000|2022-11-18 10:40:00|7418.2|7417.2|7417.7|7416.7|7420.7|7419.7|7417.7|7416.7|761
1668768300000|2022-11-18 10:45:00|7418.2|7417.2|7424.9|7423.9|7425.2|7424.2|7416.2|7415.2|839
1668768600000|2022-11-18 10:50:00|7424.7|7423.7|7414.4|7413.4|7425.7|7424.7|7411.7|7410.7|1729
1668768900000|2022-11-18 10:55:00|7414.7|7413.7|7414.7|7413.7|7417.7|7416.7|7413.7|7412.7|881
1668769200000|2022-11-18 11:00:00|7414.9|7413.9|7411.2|7410.2|7417.2|7416.2|7410.7|7409.7|900
1668769500000|2022-11-18 11:05:00|7411.4|7410.4|7409.9|7408.9|7411.7|7410.7|7407.7|7406.7|576
1668769800000|2022-11-18 11:10:00|7409.7|7408.7|7406.7|7405.7|7409.9|7408.9|7404.9|7403.9|492
1668770100000|2022-11-18 11:15:00|7406.9|7405.9|7409.7|7408.7|7411.2|7410.2|7406.7|7405.7|361
1668770400000|2022-11-18 11:20:00|7409.4|7408.4|7406.7|7405.7|7409.7|7408.7|7405.7|7404.7|296
1668770700000|2022-11-18 11:25:00|7406.4|7405.4|7408.2|7407.2|7409.2|7408.2|7405.4|7404.4|308
1668771000000|2022-11-18 11:30:00|7407.9|7406.9|7410.2|7409.2|7410.7|7409.7|7406.7|7405.7|225
1668771300000|2022-11-18 11:35:00|7409.9|7408.9|7409.2|7408.2|7411.7|7410.7|7408.2|7407.2|570
1668771600000|2022-11-18 11:40:00|7409.4|7408.4|7405.2|7404.2|7410.2|7409.2|7405.2|7404.2|273
1668771900000|2022-11-18 11:45:00|7405.7|7404.7|7406.7|7405.7|7407.2|7406.2|7405.2|7404.2|386
1668772200000|2022-11-18 11:50:00|7406.9|7405.9|7408.7|7407.7|7410.2|7409.2|7404.7|7403.7|465
1668772500000|2022-11-18 11:55:00|7408.4|7407.4|7402.9|7401.9|7408.7|7407.7|7402.9|7401.9|474
1668772800000|2022-11-18 12:00:00|7402.7|7401.7|7416.7|7415.7|7417.9|7416.9|7402.7|7401.7|688
1668773100000|2022-11-18 12:05:00|7416.4|7415.4|7416.7|7415.7|7418.4|7417.4|7414.9|7413.9|355
1668773400000|2022-11-18 12:10:00|7416.9|7415.9|7415.7|7414.7|7417.4|7416.4|7414.4|7413.4|257
1668773700000|2022-11-18 12:15:00|7415.4|7414.4|7409.9|7408.9|7415.7|7414.7|7409.2|7408.2|534
1668774000000|2022-11-18 12:20:00|7410.2|7409.2|7408.9|7407.9|7410.7|7409.7|7408.7|7407.7|450
1668774300000|2022-11-18 12:25:00|7409.2|7408.2|7409.4|7408.4|7409.7|7408.7|7405.9|7404.9|448
1668774600000|2022-11-18 12:30:00|7409.2|7408.2|7406.4|7405.4|7409.2|7408.2|7405.7|7404.7|216
1668774900000|2022-11-18 12:35:00|7406.7|7405.7|7404.4|7403.4|7406.7|7405.7|7403.7|7402.7|250
1668775200000|2022-11-18 12:40:00|7404.9|7403.9|7403.7|7402.7|7405.7|7404.7|7403.2|7402.2|212
1668775500000|2022-11-18 12:45:00|7403.9|7402.9|7405.7|7404.7|7406.4|7405.4|7403.7|7402.7|261
1668775800000|2022-11-18 12:50:00|7405.4|7404.4|7405.7|7404.7|7405.7|7404.7|7403.9|7402.9|270
1668776100000|2022-11-18 12:55:00|7405.4|7404.4|7408.4|7407.4|7408.4|7407.4|7404.7|7403.7|294
1668776400000|2022-11-18 13:00:00|7408.2|7407.2|7409.4|7408.4|7409.4|7408.4|7405.2|7404.2|455
1668776700000|2022-11-18 13:05:00|7409.2|7408.2|7409.7|7408.7|7410.7|7409.7|7407.7|7406.7|493
1668777000000|2022-11-18 13:10:00|7409.2|7408.2|7407.9|7406.9|7409.2|7408.2|7405.4|7404.4|883
1668777300000|2022-11-18 13:15:00|7407.7|7406.7|7413.2|7412.2|7413.2|7412.2|7407.4|7406.4|365
1668777600000|2022-11-18 13:20:00|7412.7|7411.7|7411.2|7410.2|7413.2|7412.2|7410.2|7409.2|406
1668777900000|2022-11-18 13:25:00|7411.4|7410.4|7411.7|7410.7|7413.2|7412.2|7409.2|7408.2|314
1668778200000|2022-11-18 13:30:00|7411.4|7410.4|7412.7|7411.7|7412.7|7411.7|7409.7|7408.7|362
1668778500000|2022-11-18 13:35:00|7413.2|7412.2|7414.9|7413.9|7416.4|7415.4|7412.2|7411.2|559
1668778800000|2022-11-18 13:40:00|7414.7|7413.7|7411.7|7410.7|7415.7|7414.7|7411.2|7410.2|394
1668779100000|2022-11-18 13:45:00|7411.9|7410.9|7406.9|7405.9|7412.2|7411.2|7405.9|7404.9|439
1668779400000|2022-11-18 13:50:00|7406.7|7405.7|7408.7|7407.7|7409.2|7408.2|7405.2|7404.2|313
1668779700000|2022-11-18 13:55:00|7408.2|7407.2|7406.7|7405.7|7408.7|7407.7|7404.7|7403.7|420
1668780000000|2022-11-18 14:00:00|7406.4|7405.4|7404.7|7403.7|7408.7|7407.7|7404.7|7403.7|562
1668780300000|2022-11-18 14:05:00|7404.9|7403.9|7404.9|7403.9|7408.7|7407.7|7404.7|7403.7|427
1668780600000|2022-11-18 14:10:00|7405.2|7404.2|7399.7|7398.7|7405.2|7404.2|7399.7|7398.7|601
1668780900000|2022-11-18 14:15:00|7399.2|7398.2|7397.7|7396.7|7399.2|7398.2|7395.7|7394.7|570
1668781200000|2022-11-18 14:20:00|7398.2|7397.2|7393.2|7392.2|7398.4|7397.4|7390.9|7389.9|538
1668781500000|2022-11-18 14:25:00|7393.4|7392.4|7392.2|7391.2|7395.4|7394.4|7391.7|7390.7|418
1668781800000|2022-11-18 14:30:00|7392.4|7391.4|7381.9|7380.9|7393.7|7392.7|7379.4|7378.4|2026
1668782100000|2022-11-18 14:35:00|7382.2|7381.2|7385.7|7384.7|7387.2|7386.2|7381.7|7380.7|944
1668782400000|2022-11-18 14:40:00|7385.9|7384.9|7383.7|7382.7|7388.4|7387.4|7382.9|7381.9|889
1668782700000|2022-11-18 14:45:00|7383.9|7382.9|7382.4|7381.4|7388.2|7387.2|7381.4|7380.4|675
1668783000000|2022-11-18 14:50:00|7382.2|7381.2|7378.7|7377.7|7384.7|7383.7|7375.4|7374.4|723
1668783300000|2022-11-18 14:55:00|7379.2|7378.2|7381.4|7380.4|7381.9|7380.9|7376.9|7375.9|874
1668783600000|2022-11-18 15:00:00|7381.9|7380.9|7376.2|7375.2|7383.4|7382.4|7374.2|7373.2|1038
1668783900000|2022-11-18 15:05:00|7376.4|7375.4|7376.7|7375.7|7378.2|7377.2|7370.7|7369.7|682
1668784200000|2022-11-18 15:10:00|7376.1|7375.1|7377.3|7376.3|7381.1|7380.1|7374.8|7373.8|715
1668784500000|2022-11-18 15:15:00|7377.1|7376.1|7375.1|7374.1|7380.6|7379.6|7374.6|7373.6|852
1668784800000|2022-11-18 15:20:00|7375.6|7374.6|7374.3|7373.3|7378.1|7377.1|7373.3|7372.3|475
1668785100000|2022-11-18 15:25:00|7374.6|7373.6|7381.6|7380.6|7381.6|7380.6|7372.1|7371.1|913
1668785400000|2022-11-18 15:30:00|7381.1|7380.1|7375.6|7374.6|7381.3|7380.3|7373.1|7372.1|809
1668785700000|2022-11-18 15:35:00|7376.1|7375.1|7375.6|7374.6|7377.6|7376.6|7373.3|7372.3|528
1668786000000|2022-11-18 15:40:00|7375.3|7374.3|7378.3|7377.3|7379.3|7378.3|7375.1|7374.1|506
1668786300000|2022-11-18 15:45:00|7378.6|7377.6|7381.3|7380.3|7381.6|7380.6|7377.6|7376.6|603
1668786600000|2022-11-18 15:50:00|7381.1|7380.1|7380.6|7379.6|7382.3|7381.3|7377.3|7376.3|451
1668786900000|2022-11-18 15:55:00|7380.3|7379.3|7375.1|7374.1|7381.3|7380.3|7372.6|7371.6|952
1668787200000|2022-11-18 16:00:00|7374.8|7373.8|7374.6|7373.6|7377.6|7376.6|7372.6|7371.6|723
1668787500000|2022-11-18 16:05:00|7374.3|7373.3|7380.1|7379.1|7380.3|7379.3|7374.1|7373.1|551
1668787800000|2022-11-18 16:10:00|7379.6|7378.6|7380.6|7379.6|7382.1|7381.1|7378.8|7377.8|864
1668788100000|2022-11-18 16:15:00|7380.3|7379.3|7384.1|7383.1|7385.1|7384.1|7378.1|7377.1|905
1668788400000|2022-11-18 16:20:00|7384.3|7383.3|7385.3|7384.3|7387.1|7386.1|7383.3|7382.3|1072
1668788700000|2022-11-18 16:25:00|7385.6|7384.6|7386.1|7384.1|7386.1|7385.1|7381.8|7380.8|2692
1668789000000|2022-11-18 16:30:00|7385.6|7383.6|7387.8|7385.8|7392.6|7390.6|7384.6|7382.6|3642
1668789300000|2022-11-18 16:35:00|7388.1|7386.1|7382.1|7380.1|7390.3|7388.3|7382.1|7380.1|1119
1668789600000|2022-11-18 16:40:00|7382.6|7380.6|7386.8|7384.8|7387.1|7385.1|7381.6|7379.6|501
1668789900000|2022-11-18 16:45:00|7387.1|7385.1|7377.1|7375.1|7387.1|7385.1|7376.6|7374.6|494
1668790200000|2022-11-18 16:50:00|7377.3|7375.3|7382.6|7380.6|7383.1|7381.1|7377.3|7375.3|235
1668790500000|2022-11-18 16:55:00|7383.1|7381.1|7383.8|7381.8|7385.1|7383.1|7381.6|7379.6|110
1668790800000|2022-11-18 17:00:00|7384.1|7382.1|7382.1|7380.1|7384.8|7382.8|7382.1|7380.1|215
1668791100000|2022-11-18 17:05:00|7382.3|7380.3|7375.6|7373.6|7382.3|7380.3|7372.6|7370.6|453
1668791400000|2022-11-18 17:10:00|7375.1|7373.1|7379.3|7377.3|7379.6|7377.6|7375.1|7373.1|196
1668791700000|2022-11-18 17:15:00|7379.1|7377.1|7371.6|7369.6|7379.1|7377.1|7370.6|7368.6|339
1668792000000|2022-11-18 17:20:00|7371.3|7369.3|7370.8|7368.8|7372.3|7370.3|7369.8|7367.8|224
1668792300000|2022-11-18 17:25:00|7370.6|7368.6|7375.1|7373.1|7376.6|7374.6|7370.3|7368.3|109
1668792600000|2022-11-18 17:30:00|7374.8|7372.8|7372.8|7370.8|7374.8|7372.8|7371.8|7369.8|120
1668792900000|2022-11-18 17:35:00|7373.1|7371.1|7377.3|7375.3|7377.8|7375.8|7372.1|7370.1|187
1668793200000|2022-11-18 17:40:00|7377.6|7375.6|7372.6|7370.6|7378.8|7376.8|7372.6|7370.6|61
1668793500000|2022-11-18 17:45:00|7372.8|7370.8|7376.1|7374.1|7377.1|7375.1|7372.6|7370.6|87
1668793800000|2022-11-18 17:50:00|7376.3|7374.3|7375.6|7373.6|7378.6|7376.6|7373.1|7371.1|131
1668794100000|2022-11-18 17:55:00|7375.3|7373.3|7378.3|7376.3|7378.8|7376.8|7374.3|7372.3|102
1668794400000|2022-11-18 18:00:00|7378.6|7376.6|7377.8|7375.8|7379.1|7377.1|7375.6|7373.6|148
1668794700000|2022-11-18 18:05:00|7377.6|7375.6|7383.1|7381.1|7383.3|7381.3|7377.6|7375.6|169
1668795000000|2022-11-18 18:10:00|7382.8|7380.8|7384.3|7382.3|7384.6|7382.6|7382.8|7380.8|84
1668795300000|2022-11-18 18:15:00|7384.6|7382.6|7383.1|7381.1|7384.6|7382.6|7381.1|7379.1|75
1668795600000|2022-11-18 18:20:00|7383.3|7381.3|7384.8|7382.8|7385.1|7383.1|7379.8|7377.8|41
1668795900000|2022-11-18 18:25:00|7385.1|7383.1|7387.1|7385.1|7387.8|7385.8|7383.8|7381.8|52
1668796200000|2022-11-18 18:30:00|7387.3|7385.3|7388.8|7386.8|7388.8|7386.8|7386.6|7384.6|122
1668796500000|2022-11-18 18:35:00|7389.1|7387.1|7385.1|7383.1|7389.1|7387.1|7383.8|7381.8|82
1668796800000|2022-11-18 18:40:00|7384.8|7382.8|7379.3|7377.3|7385.8|7383.8|7378.8|7376.8|41
1668797100000|2022-11-18 18:45:00|7379.1|7377.1|7378.8|7376.8|7380.8|7378.8|7378.3|7376.3|39
1668797400000|2022-11-18 18:50:00|7378.6|7376.6|7377.1|7375.1|7379.1|7377.1|7376.3|7374.3|51
1668797700000|2022-11-18 18:55:00|7377.3|7375.3|7379.1|7377.1|7379.3|7377.3|7376.6|7374.6|61
1668798000000|2022-11-18 19:00:00|7379.6|7377.6|7384.1|7382.1|7385.1|7383.1|7378.3|7376.3|59
1668798300000|2022-11-18 19:05:00|7383.8|7381.8|7385.1|7383.1|7385.1|7383.1|7382.3|7380.3|31
1668798600000|2022-11-18 19:10:00|7384.8|7382.8|7383.3|7381.3|7385.6|7383.6|7383.3|7381.3|36
1668798900000|2022-11-18 19:15:00|7383.6|7381.6|7384.3|7382.3|7386.3|7384.3|7383.6|7381.6|33
1668799200000|2022-11-18 19:20:00|7384.1|7382.1|7385.6|7383.6|7386.6|7384.6|7384.1|7382.1|38
1668799500000|2022-11-18 19:25:00|7385.3|7383.3|7386.8|7384.8|7387.6|7385.6|7384.8|7382.8|62
1668799800000|2022-11-18 19:30:00|7387.1|7385.1|7384.6|7382.6|7389.6|7387.6|7381.6|7379.6|171
1668800100000|2022-11-18 19:35:00|7384.8|7382.8|7385.1|7383.1|7385.1|7383.1|7382.1|7380.1|110
1668800400000|2022-11-18 19:40:00|7384.8|7382.8|7386.3|7384.3|7388.1|7386.1|7384.1|7382.1|72
1668800700000|2022-11-18 19:45:00|7386.6|7384.6|7385.8|7383.8|7387.8|7385.8|7384.3|7382.3|43
1668801000000|2022-11-18 19:50:00|7386.1|7384.1|7387.1|7385.1|7388.6|7386.6|7385.3|7383.3|33
1668801300000|2022-11-18 19:55:00|7387.6|7385.6|7388.3|7386.3|7389.1|7387.1|7386.8|7384.8|43
1668801600000|2022-11-18 20:00:00|7388.1|7386.1|7390.8|7388.8|7392.3|7390.3|7388.1|7386.1|69
1668801900000|2022-11-18 20:05:00|7391.3|7389.3|7393.3|7391.3|7394.3|7392.3|7391.1|7389.1|82
1668802200000|2022-11-18 20:10:00|7393.6|7391.6|7391.8|7389.8|7394.6|7392.6|7391.6|7389.6|64
1668802500000|2022-11-18 20:15:00|7392.1|7390.1|7391.8|7389.8|7392.1|7390.1|7389.6|7387.6|71
1668802800000|2022-11-18 20:20:00|7392.1|7390.1|7391.8|7389.8|7392.3|7390.3|7389.3|7387.3|74
1668803100000|2022-11-18 20:25:00|7392.1|7390.1|7395.1|7393.1|7396.1|7394.1|7391.3|7389.3|74
1668803400000|2022-11-18 20:30:00|7395.6|7393.6|7394.8|7392.8|7396.8|7394.8|7394.3|7392.3|124
1668803700000|2022-11-18 20:35:00|7394.6|7392.6|7399.3|7397.3|7399.6|7397.6|7394.3|7392.3|134
1668804000000|2022-11-18 20:40:00|7399.6|7397.6|7399.6|7397.6|7399.8|7397.8|7397.6|7395.6|161
1668804300000|2022-11-18 20:45:00|7399.1|7397.1|7399.1|7397.1|7399.8|7397.8|7397.1|7395.1|150
1668804600000|2022-11-18 20:50:00|7399.8|7397.8|7392.1|7390.1|7401.1|7399.1|7391.6|7389.6|417
1668804900000|2022-11-18 20:55:00|7392.3|7390.3|7396.7|7392.7|7397.3|7394.1|7388.8|7386.8|1041
1668805200000|2022-11-18 21:00:00|7396.5|7392.5|7398.1|7394.1|7400.5|7396.5|7393|7389|0
1668805500000|2022-11-18 21:05:00|7397.9|7393.9|7394|7390|7398.1|7394.1|7391.8|7387.8|0
1668805800000|2022-11-18 21:10:00|7394.1|7390.1|7395.6|7391.6|7398|7394|7394.1|7390.1|0
1668806100000|2022-11-18 21:15:00|7395.5|7391.5|7395.7|7391.7|7396.8|7392.8|7395|7391|0
1668806400000|2022-11-18 21:20:00|7395.6|7391.6|7396.4|7392.4|7397.1|7393.1|7395.6|7391.6|0
1668806700000|2022-11-18 21:25:00|7396.5|7392.5|7399.4|7395.4|7399.4|7395.4|7396.5|7392.5|0
1668807000000|2022-11-18 21:30:00|7399.3|7395.3|7396|7392|7399.3|7395.3|7395.7|7391.7|0
1668807300000|2022-11-18 21:35:00|7396.1|7392.1|7395.8|7391.8|7396.7|7392.7|7395.5|7391.5|0
1668807600000|2022-11-18 21:40:00|7395.7|7391.7|7395.4|7391.4|7396.1|7392.1|7394.3|7390.3|0
1668807900000|2022-11-18 21:45:00|7395.5|7391.5|7395.7|7391.7|7396|7392|7395.4|7391.4|0
1668808200000|2022-11-18 21:50:00|7395.8|7391.8|7395.8|7391.8|7397.4|7393.4|7395.1|7391.1|0
1668808500000|2022-11-18 21:55:00|7395.9|7391.9|7396.7|7392.7|7398.7|7394.7|7395.8|7391.8|0
1668985200000|2022-11-20 23:00:00|7404.8|7400.8|7400.3|7396.3|7405.5|7401.5|7399.6|7395.6|0
1668985500000|2022-11-20 23:05:00|7400.4|7396.4|7397.2|7393.2|7401.2|7397.2|7396.8|7392.8|0
1668985800000|2022-11-20 23:10:00|7397.1|7393.1|7395.2|7391.2|7397.2|7393.2|7394.5|7390.5|0
1668986100000|2022-11-20 23:15:00|7395.3|7391.3|7395.3|7391.3|7395.8|7391.8|7391.6|7387.6|0
1668986400000|2022-11-20 23:20:00|7395.2|7391.2|7394.3|7390.3|7395.2|7391.2|7392.3|7388.3|0
1668986700000|2022-11-20 23:25:00|7394.2|7390.2|7393|7389|7396.1|7392.1|7392.7|7388.7|0
1668987000000|2022-11-20 23:30:00|7393.1|7389.1|7391.1|7387.1|7393.7|7389.7|7390.7|7386.7|0
1668987300000|2022-11-20 23:35:00|7391|7387|7392.2|7388.2|7392.5|7388.5|7390.7|7386.7|0
1668987600000|2022-11-20 23:40:00|7392|7388|7393.5|7389.5|7393.8|7389.8|7391.8|7387.8|0
1668987900000|2022-11-20 23:45:00|7393.6|7389.6|7393.8|7389.8|7394.7|7390.7|7392.1|7388.1|0
1668988200000|2022-11-20 23:50:00|7393.7|7389.7|7393|7389|7394.2|7390.2|7391.9|7387.9|0
1668988500000|2022-11-20 23:55:00|7393.1|7389.1|7392.6|7388.6|7393.3|7389.3|7392|7388|0
1668988800000|2022-11-21 00:00:00|7392.7|7388.7|7390.6|7386.6|7394.4|7390.4|7389.2|7385.2|0
1668989100000|2022-11-21 00:05:00|7390.5|7386.5|7389.7|7385.7|7391.5|7387.5|7389.1|7385.1|0
1668989400000|2022-11-21 00:10:00|7389.6|7385.6|7388.5|7384.5|7390.8|7386.8|7388.3|7384.3|0
1668989700000|2022-11-21 00:15:00|7388.4|7384.4|7386.8|7382.8|7388.8|7384.8|7384.6|7380.6|0
1668990000000|2022-11-21 00:20:00|7386.7|7382.7|7386.4|7382.4|7387.1|7383.1|7385.8|7381.8|0
1668990300000|2022-11-21 00:25:00|7386.3|7382.3|7389.6|7385.6|7390.8|7386.8|7385.3|7381.3|0
1668990600000|2022-11-21 00:30:00|7389.5|7385.5|7387.1|7383.1|7391.1|7387.1|7385.8|7381.8|0
1668990900000|2022-11-21 00:35:00|7387|7383|7386.7|7382.7|7387|7383|7385.5|7381.5|0
1668991200000|2022-11-21 00:40:00|7386.6|7382.6|7387.6|7383.6|7388|7384|7386.4|7382.4|0
1668991500000|2022-11-21 00:45:00|7387.5|7383.5|7386.4|7382.4|7387.8|7383.8|7384|7380|0
1668991800000|2022-11-21 00:50:00|7386.3|7382.3|7388.6|7384.6|7388.7|7384.7|7386|7382|0
1668992100000|2022-11-21 00:55:00|7388.5|7384.5|7385.2|7381.2|7388.7|7384.7|7384.4|7380.4|0
1668992400000|2022-11-21 01:00:00|7384.9|7380.9|7380.8|7377.8|7385|7381|7377.6|7374.6|134
1668992700000|2022-11-21 01:05:00|7380.6|7377.6|7380.1|7377.1|7382.8|7379.8|7378.6|7375.6|102
1668993000000|2022-11-21 01:10:00|7378.8|7375.8|7378.3|7375.3|7381.6|7378.6|7376.8|7373.8|76
1668993300000|2022-11-21 01:15:00|7378.6|7375.6|7376.8|7373.8|7379.3|7376.3|7375.6|7372.6|69
1668993600000|2022-11-21 01:20:00|7376.6|7373.6|7374.6|7371.6|7379.1|7376.1|7374.6|7371.6|47
1668993900000|2022-11-21 01:25:00|7374.8|7371.8|7373.3|7370.3|7375.6|7372.6|7372.8|7369.8|46
1668994200000|2022-11-21 01:30:00|7373.6|7370.6|7371.8|7368.8|7373.8|7370.8|7369.8|7366.8|73
1668994500000|2022-11-21 01:35:00|7371.1|7368.1|7374.3|7371.3|7374.3|7371.3|7370.1|7367.1|35
1668994800000|2022-11-21 01:40:00|7374.1|7371.1|7376.3|7373.3|7376.3|7373.3|7372.8|7369.8|13
1668995100000|2022-11-21 01:45:00|7375.3|7372.3|7370.8|7367.8|7376.1|7373.1|7370.3|7367.3|17
1668995400000|2022-11-21 01:50:00|7370.3|7367.3|7370.6|7367.6|7370.8|7367.8|7369.1|7366.1|24
1668995700000|2022-11-21 01:55:00|7371.1|7368.1|7368.8|7365.8|7372.3|7369.3|7367.8|7364.8|48
1668996000000|2022-11-21 02:00:00|7369.3|7366.3|7365.6|7362.6|7369.6|7366.6|7364.8|7361.8|65
1668996300000|2022-11-21 02:05:00|7365.8|7362.8|7366.8|7363.8|7367.8|7364.8|7363.6|7360.6|47
1668996600000|2022-11-21 02:10:00|7367.1|7364.1|7365.3|7362.3|7367.1|7364.1|7364.3|7361.3|12
1668996900000|2022-11-21 02:15:00|7365.1|7362.1|7365.3|7362.3|7366.6|7363.6|7364.8|7361.8|21
1668997200000|2022-11-21 02:20:00|7365.6|7362.6|7368.3|7365.3|7368.6|7365.6|7365.6|7362.6|20
1668997500000|2022-11-21 02:25:00|7367.8|7364.8|7369.3|7366.3|7370.3|7367.3|7367.8|7364.8|11
1668997800000|2022-11-21 02:30:00|7369.1|7366.1|7367.6|7364.6|7369.3|7366.3|7367.1|7364.1|12
1668998100000|2022-11-21 02:35:00|7366.8|7363.8|7367.8|7364.8|7368.6|7365.6|7366.8|7363.8|13
1668998400000|2022-11-21 02:40:00|7367.6|7364.6|7367.6|7364.6|7368.3|7365.3|7365.8|7362.8|17
1668998700000|2022-11-21 02:45:00|7367.3|7364.3|7365.8|7362.8|7367.8|7364.8|7365.1|7362.1|14
1668999000000|2022-11-21 02:50:00|7365.6|7362.6|7366.3|7363.3|7367.1|7364.1|7365.3|7362.3|14
1668999300000|2022-11-21 02:55:00|7366.6|7363.6|7367.8|7364.8|7368.6|7365.6|7366.3|7363.3|18
1668999600000|2022-11-21 03:00:00|7367.6|7364.6|7367.8|7364.8|7369.1|7366.1|7366.8|7363.8|18
1668999900000|2022-11-21 03:05:00|7367.6|7364.6|7367.1|7364.1|7367.8|7364.8|7366.3|7363.3|14
1669000200000|2022-11-21 03:10:00|7367.3|7364.3|7368.8|7365.8|7370.1|7367.1|7367.1|7364.1|30
1669000500000|2022-11-21 03:15:00|7369.1|7366.1|7367.8|7364.8|7369.1|7366.1|7367.8|7364.8|11
1669000800000|2022-11-21 03:20:00|7368.1|7365.1|7368.3|7365.3|7369.1|7366.1|7366.8|7363.8|29
1669001100000|2022-11-21 03:25:00|7368.6|7365.6|7368.8|7365.8|7368.8|7365.8|7367.3|7364.3|80
1669001400000|2022-11-21 03:30:00|7368.3|7365.3|7367.8|7364.8|7369.3|7366.3|7367.8|7364.8|22
1669001700000|2022-11-21 03:35:00|7367.6|7364.6|7367.6|7364.6|7367.6|7364.6|7365.6|7362.6|25
1669002000000|2022-11-21 03:40:00|7367.1|7364.1|7367.3|7364.3|7367.8|7364.8|7366.6|7363.6|20
1669002300000|2022-11-21 03:45:00|7367.6|7364.6|7369.1|7366.1|7369.6|7366.6|7367.6|7364.6|17
1669002600000|2022-11-21 03:50:00|7368.8|7365.8|7370.8|7367.8|7371.3|7368.3|7368.8|7365.8|11
1669002900000|2022-11-21 03:55:00|7371.1|7368.1|7372.1|7369.1|7373.3|7370.3|7371.1|7368.1|24
1669003200000|2022-11-21 04:00:00|7372.3|7369.3|7371.1|7368.1|7372.3|7369.3|7370.8|7367.8|26
1669003500000|2022-11-21 04:05:00|7371.3|7368.3|7370.8|7367.8|7372.3|7369.3|7370.1|7367.1|24
1669003800000|2022-11-21 04:10:00|7370.3|7367.3|7371.3|7368.3|7371.6|7368.6|7369.6|7366.6|34
1669004100000|2022-11-21 04:15:00|7371.6|7368.6|7370.8|7367.8|7372.3|7369.3|7370.8|7367.8|7
1669004400000|2022-11-21 04:20:00|7371.1|7368.1|7370.8|7367.8|7372.1|7369.1|7370.6|7367.6|16
1669004700000|2022-11-21 04:25:00|7371.3|7368.3|7371.8|7368.8|7372.1|7369.1|7369.3|7366.3|18
1669005000000|2022-11-21 04:30:00|7371.3|7368.3|7369.6|7366.6|7371.3|7368.3|7369.3|7366.3|19
1669005300000|2022-11-21 04:35:00|7369.3|7366.3|7369.8|7366.8|7370.6|7367.6|7368.6|7365.6|20
1669005600000|2022-11-21 04:40:00|7370.1|7367.1|7370.8|7367.8|7370.8|7367.8|7368.6|7365.6|9
1669005900000|2022-11-21 04:45:00|7371.1|7368.1|7370.8|7367.8|7371.3|7368.3|7369.3|7366.3|11
1669006200000|2022-11-21 04:50:00|7370.3|7367.3|7368.8|7365.8|7370.8|7367.8|7368.3|7365.3|16
1669006500000|2022-11-21 04:55:00|7369.1|7366.1|7369.8|7366.8|7370.8|7367.8|7368.6|7365.6|18
1669006800000|2022-11-21 05:00:00|7370.8|7367.8|7368.3|7365.3|7371.6|7368.6|7368.1|7365.1|22
1669007100000|2022-11-21 05:05:00|7368.1|7365.1|7367.3|7364.3|7369.6|7366.6|7365.6|7362.6|32
1669007400000|2022-11-21 05:10:00|7367.6|7364.6|7366.3|7363.3|7367.6|7364.6|7365.8|7362.8|13
1669007700000|2022-11-21 05:15:00|7366.6|7363.6|7366.3|7363.3|7368.3|7365.3|7365.6|7362.6|21
1669008000000|2022-11-21 05:20:00|7366.1|7363.1|7367.3|7364.3|7367.3|7364.3|7365.6|7362.6|17
1669008300000|2022-11-21 05:25:00|7366.8|7363.8|7366.1|7363.1|7368.1|7365.1|7365.8|7362.8|12
1669008600000|2022-11-21 05:30:00|7366.3|7363.3|7368.8|7365.8|7369.6|7366.6|7366.3|7363.3|24
1669008900000|2022-11-21 05:35:00|7368.3|7365.3|7370.3|7367.3|7370.8|7367.8|7368.3|7365.3|6
1669009200000|2022-11-21 05:40:00|7370.6|7367.6|7367.3|7364.3|7370.6|7367.6|7367.3|7364.3|19
1669009500000|2022-11-21 05:45:00|7366.8|7363.8|7367.1|7364.1|7367.8|7364.8|7365.8|7362.8|68
1669009800000|2022-11-21 05:50:00|7366.8|7363.8|7368.1|7365.1|7370.6|7367.6|7366.8|7363.8|45
1669010100000|2022-11-21 05:55:00|7368.8|7365.8|7371.3|7368.3|7372.1|7369.1|7368.1|7365.1|31
1669010400000|2022-11-21 06:00:00|7371.6|7368.6|7373.3|7370.3|7374.8|7371.8|7371.1|7368.1|49
1669010700000|2022-11-21 06:05:00|7373.1|7370.1|7372.3|7369.3|7373.3|7370.3|7372.1|7369.1|22
1669011000000|2022-11-21 06:10:00|7372.1|7369.1|7372.3|7369.3|7373.3|7370.3|7371.1|7368.1|21
1669011300000|2022-11-21 06:15:00|7373.1|7370.1|7372.3|7369.3|7373.1|7370.1|7371.6|7368.6|16
1669011600000|2022-11-21 06:20:00|7372.1|7369.1|7372.8|7369.8|7373.3|7370.3|7371.3|7368.3|9
1669011900000|2022-11-21 06:25:00|7372.6|7369.6|7374.8|7371.8|7375.8|7372.8|7371.8|7368.8|62
1669012200000|2022-11-21 06:30:00|7374.6|7371.6|7372.8|7369.8|7374.8|7371.8|7372.1|7369.1|41
1669012500000|2022-11-21 06:35:00|7372.6|7369.6|7372.3|7369.3|7373.8|7370.8|7371.3|7368.3|26
1669012800000|2022-11-21 06:40:00|7372.1|7369.1|7372.3|7369.3|7372.8|7369.8|7370.8|7367.8|19
1669013100000|2022-11-21 06:45:00|7372.1|7369.1|7371.8|7368.8|7373.1|7370.1|7371.6|7368.6|24
1669013400000|2022-11-21 06:50:00|7371.3|7368.3|7371.1|7368.1|7372.1|7369.1|7370.6|7367.6|36
1669013700000|2022-11-21 06:55:00|7371.3|7368.3|7369.3|7366.3|7371.6|7368.6|7368.6|7365.6|78
1669014000000|2022-11-21 07:00:00|7369.6|7366.6|7365.8|7363.8|7372.1|7370.1|7364.1|7362.1|237
1669014300000|2022-11-21 07:05:00|7365.6|7363.6|7366.8|7364.8|7367.1|7365.1|7364.1|7362.1|83
1669014600000|2022-11-21 07:10:00|7366.6|7364.6|7369.8|7367.8|7370.3|7368.3|7366.1|7364.1|114
1669014900000|2022-11-21 07:15:00|7370.1|7368.1|7369.6|7367.6|7370.6|7368.6|7368.3|7366.3|117
1669015200000|2022-11-21 07:20:00|7369.1|7367.1|7368.6|7366.6|7369.8|7367.8|7367.1|7365.1|84
1669015500000|2022-11-21 07:25:00|7368.8|7366.8|7368.8|7366.8|7370.1|7368.1|7367.6|7365.6|139
1669015800000|2022-11-21 07:30:00|7369.1|7367.1|7368.3|7366.3|7370.1|7368.1|7367.6|7365.6|178
1669016100000|2022-11-21 07:35:00|7368.6|7366.6|7371.3|7369.3|7371.6|7369.6|7368.1|7366.1|141
1669016400000|2022-11-21 07:40:00|7371.1|7369.1|7369.8|7367.8|7371.6|7369.6|7367.6|7365.6|109
1669016700000|2022-11-21 07:45:00|7369.6|7367.6|7368.1|7366.1|7370.8|7368.8|7366.8|7364.8|154
1669017000000|2022-11-21 07:50:00|7368.3|7366.3|7368.3|7366.3|7369.6|7367.6|7366.8|7364.8|152
1669017300000|2022-11-21 07:55:00|7368.1|7366.1|7365.6|7363.6|7370.6|7368.6|7365.3|7363.3|296
1669017600000|2022-11-21 08:00:00|7365.1|7364.1|7372.8|7371.8|7374.8|7373.8|7363.6|7362.6|2664
1669017900000|2022-11-21 08:05:00|7373.1|7372.1|7363.8|7362.8|7376.8|7375.8|7361.1|7360.1|1012
1669018200000|2022-11-21 08:10:00|7364.8|7363.8|7358.6|7357.6|7366.6|7365.6|7358.1|7357.1|530
1669018500000|2022-11-21 08:15:00|7359.1|7358.1|7353.6|7352.6|7359.8|7358.8|7342.1|7341.1|1345
1669018800000|2022-11-21 08:20:00|7354.1|7353.1|7353.1|7352.1|7354.1|7353.1|7344.1|7343.1|643
1669019100000|2022-11-21 08:25:00|7352.6|7351.6|7353.1|7352.1|7355.1|7354.1|7351.3|7350.3|470
1669019400000|2022-11-21 08:30:00|7353.3|7352.3|7359.6|7358.6|7363.3|7362.3|7353.3|7352.3|810
1669019700000|2022-11-21 08:35:00|7359.8|7358.8|7359.1|7358.1|7364.3|7363.3|7358.6|7357.6|605
1669020000000|2022-11-21 08:40:00|7359.3|7358.3|7358.8|7357.8|7361.8|7360.8|7356.3|7355.3|510
1669020300000|2022-11-21 08:45:00|7359.3|7358.3|7357.3|7356.3|7360.8|7359.8|7355.3|7354.3|351
1669020600000|2022-11-21 08:50:00|7356.3|7355.3|7358.8|7357.8|7360.8|7359.8|7356.3|7355.3|293
1669020900000|2022-11-21 08:55:00|7358.5|7357.5|7359.5|7358.5|7363.5|7362.5|7357|7356|272
1669021200000|2022-11-21 09:00:00|7359.8|7358.8|7358.3|7357.3|7362.3|7361.3|7356|7355|308
1669021500000|2022-11-21 09:05:00|7358.5|7357.5|7359|7358|7361.8|7360.8|7357.8|7356.8|466
1669021800000|2022-11-21 09:10:00|7359.3|7358.3|7362.5|7361.5|7364.3|7363.3|7358|7357|408
1669022100000|2022-11-21 09:15:00|7362.8|7361.8|7370.8|7369.8|7371.5|7370.5|7362.8|7361.8|420
1669022400000|2022-11-21 09:20:00|7371|7370|7367.5|7366.5|7371.8|7370.8|7366.3|7365.3|270
1669022700000|2022-11-21 09:25:00|7367.3|7366.3|7369.8|7368.8|7374.3|7373.3|7367|7366|611
1669023000000|2022-11-21 09:30:00|7370|7369|7367.3|7366.3|7371.3|7370.3|7366.3|7365.3|285
1669023300000|2022-11-21 09:35:00|7367.8|7366.8|7367.5|7366.5|7370.3|7369.3|7366.3|7365.3|226
1669023600000|2022-11-21 09:40:00|7367.8|7366.8|7372|7371|7372|7371|7366.3|7365.3|254
1669023900000|2022-11-21 09:45:00|7372.3|7371.3|7371.8|7370.8|7374.3|7373.3|7370.8|7369.8|298
1669024200000|2022-11-21 09:50:00|7372|7371|7376.8|7375.8|7376.8|7375.8|7370.8|7369.8|325
1669024500000|2022-11-21 09:55:00|7376.3|7375.3|7374.5|7373.5|7376.8|7375.8|7373.8|7372.8|320
1669024800000|2022-11-21 10:00:00|7374.8|7373.8|7382.3|7381.3|7382.8|7381.8|7373.8|7372.8|271
1669025100000|2022-11-21 10:05:00|7382|7381|7384.3|7383.3|7384.8|7383.8|7382|7381|232
1669025400000|2022-11-21 10:10:00|7384.8|7383.8|7380.3|7379.3|7386.3|7385.3|7379.3|7378.3|369
1669025700000|2022-11-21 10:15:00|7380.5|7379.5|7381.5|7380.5|7382.3|7381.3|7379|7378|262
1669026000000|2022-11-21 10:20:00|7381.8|7380.8|7383|7382|7385.3|7384.3|7381.8|7380.8|269
1669026300000|2022-11-21 10:25:00|7383.3|7382.3|7381.3|7380.3|7385.3|7384.3|7380.8|7379.8|463
1669026600000|2022-11-21 10:30:00|7381|7380|7381.5|7380.5|7383.5|7382.5|7380|7379|304
1669026900000|2022-11-21 10:35:00|7381.3|7380.3|7381.3|7380.3|7383|7382|7379|7378|192
1669027200000|2022-11-21 10:40:00|7381|7380|7379|7378|7381.3|7380.3|7378.8|7377.8|215
1669027500000|2022-11-21 10:45:00|7379.3|7378.3|7381.3|7380.3|7382.8|7381.8|7377.8|7376.8|197
1669027800000|2022-11-21 10:50:00|7381.5|7380.5|7380.5|7379.5|7382.8|7381.8|7379.8|7378.8|218
1669028100000|2022-11-21 10:55:00|7380.8|7379.8|7381.8|7380.8|7383.3|7382.3|7380.3|7379.3|188
1669028400000|2022-11-21 11:00:00|7381.3|7380.3|7384|7383|7386.8|7385.8|7380.8|7379.8|240
1669028700000|2022-11-21 11:05:00|7383.8|7382.8|7386|7385|7386|7385|7381.8|7380.8|206
1669029000000|2022-11-21 11:10:00|7386.3|7385.3|7389|7388|7389.3|7388.3|7384.8|7383.8|239
1669029300000|2022-11-21 11:15:00|7388.8|7387.8|7387.5|7386.5|7391.3|7390.3|7387|7386|326
1669029600000|2022-11-21 11:20:00|7387.3|7386.3|7383.8|7382.8|7387.8|7386.8|7383.3|7382.3|274
1669029900000|2022-11-21 11:25:00|7383.5|7382.5|7384.5|7383.5|7386.8|7385.8|7383.5|7382.5|177
1669030200000|2022-11-21 11:30:00|7384.3|7383.3|7383|7382|7386.3|7385.3|7383|7382|275
1669030500000|2022-11-21 11:35:00|7383.3|7382.3|7379.5|7378.5|7383.3|7382.3|7378|7377|190
1669030800000|2022-11-21 11:40:00|7379.3|7378.3|7382.8|7381.8|7383.3|7382.3|7378.5|7377.5|117
1669031100000|2022-11-21 11:45:00|7382.5|7381.5|7383.5|7382.5|7385.3|7384.3|7382.3|7381.3|237
1669031400000|2022-11-21 11:50:00|7383.3|7382.3|7379.8|7378.8|7383.5|7382.5|7379.8|7378.8|224
1669031700000|2022-11-21 11:55:00|7380.3|7379.3|7380.3|7379.3|7380.8|7379.8|7373.8|7372.8|554
1669032000000|2022-11-21 12:00:00|7380.8|7379.8|7384|7383|7384.8|7383.8|7378.3|7377.3|364
1669032300000|2022-11-21 12:05:00|7384.3|7383.3|7380.3|7379.3|7384.3|7383.3|7379.8|7378.8|307
1669032600000|2022-11-21 12:10:00|7380.5|7379.5|7382.8|7381.8|7384.3|7383.3|7380.5|7379.5|128
1669032900000|2022-11-21 12:15:00|7383|7382|7385|7384|7385.5|7384.5|7380.5|7379.5|318
1669033200000|2022-11-21 12:20:00|7385.3|7384.3|7385.3|7384.3|7387|7386|7384|7383|318
1669033500000|2022-11-21 12:25:00|7385.8|7384.8|7390|7389|7390|7389|7385.3|7384.3|189
1669033800000|2022-11-21 12:30:00|7389.8|7388.8|7392.5|7391.5|7394.5|7393.5|7389.8|7388.8|322
1669034100000|2022-11-21 12:35:00|7392.8|7391.8|7393.3|7392.3|7395.3|7394.3|7391.3|7390.3|334
1669034400000|2022-11-21 12:40:00|7393.8|7392.8|7387.8|7386.8|7394.3|7393.3|7387.8|7386.8|198
1669034700000|2022-11-21 12:45:00|7388|7387|7388.3|7387.3|7388.5|7387.5|7386.8|7385.8|312
1669035000000|2022-11-21 12:50:00|7388|7387|7388.8|7387.8|7389.8|7388.8|7387.3|7386.3|334
1669035300000|2022-11-21 12:55:00|7388.5|7387.5|7385.8|7384.8|7388.5|7387.5|7384.3|7383.3|251
1669035600000|2022-11-21 13:00:00|7385.3|7384.3|7386.3|7385.3|7386.3|7385.3|7382.8|7381.8|353
1669035900000|2022-11-21 13:05:00|7386.5|7385.5|7390.3|7389.3|7391.8|7390.8|7385.3|7384.3|216
1669036200000|2022-11-21 13:10:00|7390.5|7389.5|7392.8|7391.8|7394|7393|7390.3|7389.3|180
1669036500000|2022-11-21 13:15:00|7392.3|7391.3|7394|7393|7394.3|7393.3|7392|7391|220
1669036800000|2022-11-21 13:20:00|7394.3|7393.3|7396|7395|7396.8|7395.8|7392.3|7391.3|225
1669037100000|2022-11-21 13:25:00|7396.3|7395.3|7399.3|7398.3|7399.8|7398.8|7393.8|7392.8|385
1669037400000|2022-11-21 13:30:00|7399|7398|7398.3|7397.3|7399.5|7398.5|7395.8|7394.8|259
1669037700000|2022-11-21 13:35:00|7398.5|7397.5|7399.8|7398.8|7400.8|7399.8|7397.8|7396.8|219
1669038000000|2022-11-21 13:40:00|7400|7399|7398|7397|7400.8|7399.8|7397.8|7396.8|117
1669038300000|2022-11-21 13:45:00|7397.8|7396.8|7394|7393|7398.5|7397.5|7393.8|7392.8|170
1669038600000|2022-11-21 13:50:00|7393.8|7392.8|7399.8|7398.8|7399.8|7398.8|7393.8|7392.8|240
1669038900000|2022-11-21 13:55:00|7400|7399|7401.8|7400.8|7402.3|7401.3|7398.8|7397.8|245
1669039200000|2022-11-21 14:00:00|7401.5|7400.5|7400.5|7399.5|7402.3|7401.3|7398.8|7397.8|286
1669039500000|2022-11-21 14:05:00|7400.3|7399.3|7402.3|7401.3|7402.8|7401.8|7399.8|7398.8|242
1669039800000|2022-11-21 14:10:00|7402.5|7401.5|7398.8|7397.8|7402.8|7401.8|7398.8|7397.8|209
1669040100000|2022-11-21 14:15:00|7398.3|7397.3|7395.5|7394.5|7400|7399|7395|7394|724
1669040400000|2022-11-21 14:20:00|7395.3|7394.3|7392.3|7391.3|7395.8|7394.8|7391.5|7390.5|639
1669040700000|2022-11-21 14:25:00|7392.5|7391.5|7389|7388|7394.8|7393.8|7387.8|7386.8|308
1669041000000|2022-11-21 14:30:00|7388.8|7387.8|7383.5|7382.5|7391.8|7390.8|7381.5|7380.5|991
1669041300000|2022-11-21 14:35:00|7383.3|7382.3|7372.3|7371.3|7384.8|7383.8|7371|7370|813
1669041600000|2022-11-21 14:40:00|7372|7371|7373.8|7372.8|7378.3|7377.3|7371.8|7370.8|837
1669041900000|2022-11-21 14:45:00|7373.5|7372.5|7382.3|7381.3|7382.8|7381.8|7373.5|7372.5|724
1669042200000|2022-11-21 14:50:00|7382|7381|7386.3|7385.3|7388.3|7387.3|7381.8|7380.8|675
1669042500000|2022-11-21 14:55:00|7386.5|7385.5|7390.8|7389.8|7391|7390|7386.3|7385.3|617
1669042800000|2022-11-21 15:00:00|7391|7390|7386.3|7385.3|7393.3|7392.3|7384.8|7383.8|772
1669043100000|2022-11-21 15:05:00|7386.5|7385.5|7386.8|7385.8|7388.3|7387.3|7381.8|7380.8|468
1669043400000|2022-11-21 15:10:00|7386.7|7385.7|7383.2|7382.2|7387.7|7386.7|7381.4|7380.4|430
1669043700000|2022-11-21 15:15:00|7382.9|7381.9|7377.7|7376.7|7383.4|7382.4|7376.2|7375.2|626
1669044000000|2022-11-21 15:20:00|7377.4|7376.4|7366.7|7365.7|7377.7|7376.7|7364.2|7363.2|553
1669044300000|2022-11-21 15:25:00|7366.9|7365.9|7367.2|7366.2|7369.2|7368.2|7365.7|7364.7|500
1669044600000|2022-11-21 15:30:00|7367.7|7366.7|7368.2|7367.2|7370.2|7369.2|7365.7|7364.7|531
1669044900000|2022-11-21 15:35:00|7367.9|7366.9|7371.2|7370.2|7371.7|7370.7|7366.4|7365.4|490
1669045200000|2022-11-21 15:40:00|7370.9|7369.9|7370.7|7369.7|7373.7|7372.7|7369.7|7368.7|438
1669045500000|2022-11-21 15:45:00|7370.2|7369.2|7370.2|7369.2|7371.2|7370.2|7366.7|7365.7|581
1669045800000|2022-11-21 15:50:00|7369.9|7368.9|7370.9|7369.9|7371.7|7370.7|7367.2|7366.2|548
1669046100000|2022-11-21 15:55:00|7370.7|7369.7|7374.2|7373.2|7374.7|7373.7|7369.2|7368.2|605
1669046400000|2022-11-21 16:00:00|7373.9|7372.9|7373.7|7372.7|7376.4|7375.4|7371.7|7370.7|720
1669046700000|2022-11-21 16:05:00|7373.4|7372.4|7377.9|7376.9|7378.7|7377.7|7372.2|7371.2|396
1669047000000|2022-11-21 16:10:00|7377.7|7376.7|7377.9|7376.9|7379.4|7378.4|7375.2|7374.2|403
1669047300000|2022-11-21 16:15:00|7378.2|7377.2|7379.7|7378.7|7381.2|7380.2|7377.7|7376.7|487
1669047600000|2022-11-21 16:20:00|7379.9|7378.9|7381.7|7380.7|7384.7|7383.7|7379.2|7378.2|776
1669047900000|2022-11-21 16:25:00|7381.2|7380.2|7382.4|7380.4|7382.4|7381.4|7377.9|7376.9|2404
1669048200000|2022-11-21 16:30:00|7383.2|7381.2|7379.2|7377.2|7385.2|7383.2|7376.2|7374.2|5771
1669048500000|2022-11-21 16:35:00|7379.4|7377.4|7384.2|7382.2|7385.2|7383.2|7379.4|7377.4|1531
1669048800000|2022-11-21 16:40:00|7383.9|7381.9|7384.9|7382.9|7386.7|7384.7|7383.2|7381.2|506
1669049100000|2022-11-21 16:45:00|7384.7|7382.7|7385.7|7383.7|7387.7|7385.7|7384.2|7382.2|249
1669049400000|2022-11-21 16:50:00|7385.9|7383.9|7385.4|7383.4|7388.2|7386.2|7385.2|7383.2|239
1669049700000|2022-11-21 16:55:00|7385.2|7383.2|7380.2|7378.2|7385.7|7383.7|7377.4|7375.4|583
1669050000000|2022-11-21 17:00:00|7380.4|7378.4|7391.4|7389.4|7391.9|7389.9|7380.2|7378.2|618
1669050300000|2022-11-21 17:05:00|7391.2|7389.2|7395.7|7393.7|7397.2|7395.2|7391.2|7389.2|825
1669050600000|2022-11-21 17:10:00|7395.2|7393.2|7396.7|7394.7|7399.4|7397.4|7395.2|7393.2|310
1669050900000|2022-11-21 17:15:00|7396.2|7394.2|7396.2|7394.2|7400.4|7398.4|7394.7|7392.7|256
1669051200000|2022-11-21 17:20:00|7396.4|7394.4|7396.7|7394.7|7397.9|7395.9|7394.4|7392.4|201
1669051500000|2022-11-21 17:25:00|7396.9|7394.9|7398.2|7396.2|7399.2|7397.2|7396.9|7394.9|182
1669051800000|2022-11-21 17:30:00|7397.9|7395.9|7403.9|7401.9|7404.2|7402.2|7397.7|7395.7|191
1669052100000|2022-11-21 17:35:00|7403.7|7401.7|7402.4|7400.4|7407.2|7405.2|7402.2|7400.2|112
1669052400000|2022-11-21 17:40:00|7402.2|7400.2|7403.2|7401.2|7405.4|7403.4|7402.2|7400.2|121
1669052700000|2022-11-21 17:45:00|7403.4|7401.4|7401.4|7399.4|7404.2|7402.2|7401.2|7399.2|102
1669053000000|2022-11-21 17:50:00|7401.2|7399.2|7402.4|7400.4|7403.2|7401.2|7400.9|7398.9|65
1669053300000|2022-11-21 17:55:00|7402.2|7400.2|7405.4|7403.4|7405.4|7403.4|7401.7|7399.7|227
1669053600000|2022-11-21 18:00:00|7404.9|7402.9|7407.4|7405.4|7408.2|7406.2|7404.9|7402.9|236
1669053900000|2022-11-21 18:05:00|7407.7|7405.7|7410.2|7408.2|7412.2|7410.2|7407.4|7405.4|125
1669054200000|2022-11-21 18:10:00|7410.7|7408.7|7416.9|7414.9|7417.9|7415.9|7410.7|7408.7|269
1669054500000|2022-11-21 18:15:00|7417.2|7415.2|7414.9|7412.9|7417.9|7415.9|7414.4|7412.4|184
1669054800000|2022-11-21 18:20:00|7414.7|7412.7|7411.9|7409.9|7415.4|7413.4|7410.2|7408.2|152
1669055100000|2022-11-21 18:25:00|7412.2|7410.2|7413.7|7411.7|7414.2|7412.2|7411.4|7409.4|63
1669055400000|2022-11-21 18:30:00|7413.4|7411.4|7411.2|7409.2|7414.9|7412.9|7409.9|7407.9|182
1669055700000|2022-11-21 18:35:00|7411.4|7409.4|7416.2|7414.2|7416.9|7414.9|7410.4|7408.4|166
1669056000000|2022-11-21 18:40:00|7415.9|7413.9|7415.2|7413.2|7416.2|7414.2|7412.9|7410.9|120
1669056300000|2022-11-21 18:45:00|7415.7|7413.7|7412.4|7410.4|7416.2|7414.2|7412.2|7410.2|106
1669056600000|2022-11-21 18:50:00|7412.2|7410.2|7409.9|7407.9|7413.7|7411.7|7409.9|7407.9|36
1669056900000|2022-11-21 18:55:00|7410.2|7408.2|7407.4|7405.4|7411.4|7409.4|7407.2|7405.2|82
1669057200000|2022-11-21 19:00:00|7407.7|7405.7|7410.2|7408.2|7411.2|7409.2|7407.4|7405.4|42
1669057500000|2022-11-21 19:05:00|7410.4|7408.4|7411.2|7409.2|7412.7|7410.7|7410.2|7408.2|59
1669057800000|2022-11-21 19:10:00|7411.4|7409.4|7409.2|7407.2|7411.7|7409.7|7406.9|7404.9|92
1669058100000|2022-11-21 19:15:00|7408.9|7406.9|7411.4|7409.4|7411.7|7409.7|7408.9|7406.9|53
1669058400000|2022-11-21 19:20:00|7411.2|7409.2|7404.4|7402.4|7411.4|7409.4|7404.2|7402.2|94
1669058700000|2022-11-21 19:25:00|7404.7|7402.7|7406.2|7404.2|7407.7|7405.7|7404.4|7402.4|56
1669059000000|2022-11-21 19:30:00|7405.9|7403.9|7406.4|7404.4|7408.7|7406.7|7405.4|7403.4|45
1669059300000|2022-11-21 19:35:00|7406.2|7404.2|7406.2|7404.2|7406.9|7404.9|7403.9|7401.9|31
1669059600000|2022-11-21 19:40:00|7405.9|7403.9|7403.9|7401.9|7407.7|7405.7|7403.4|7401.4|39
1669059900000|2022-11-21 19:45:00|7403.7|7401.7|7406.4|7404.4|7406.7|7404.7|7403.7|7401.7|29
1669060200000|2022-11-21 19:50:00|7406.9|7404.9|7408.7|7406.7|7409.4|7407.4|7405.9|7403.9|66
1669060500000|2022-11-21 19:55:00|7408.4|7406.4|7406.9|7404.9|7409.9|7407.9|7406.7|7404.7|70
1669060800000|2022-11-21 20:00:00|7406.7|7404.7|7408.9|7406.9|7408.9|7406.9|7404.9|7402.9|39
1669061100000|2022-11-21 20:05:00|7409.2|7407.2|7408.4|7406.4|7409.9|7407.9|7406.9|7404.9|25
1669061400000|2022-11-21 20:10:00|7408.7|7406.7|7408.9|7406.9|7409.7|7407.7|7406.7|7404.7|30
1669061700000|2022-11-21 20:15:00|7408.7|7406.7|7411.2|7409.2|7411.4|7409.4|7408.2|7406.2|96
1669062000000|2022-11-21 20:20:00|7411.4|7409.4|7407.7|7405.7|7411.9|7409.9|7406.9|7404.9|130
1669062300000|2022-11-21 20:25:00|7407.9|7405.9|7405.9|7403.9|7408.2|7406.2|7403.4|7401.4|160
1669062600000|2022-11-21 20:30:00|7406.4|7404.4|7406.4|7404.4|7408.7|7406.7|7404.7|7402.7|73
1669062900000|2022-11-21 20:35:00|7406.7|7404.7|7408.7|7406.7|7409.2|7407.2|7406.4|7404.4|63
1669063200000|2022-11-21 20:40:00|7408.4|7406.4|7408.7|7406.7|7409.7|7407.7|7407.7|7405.7|111
1669063500000|2022-11-21 20:45:00|7408.4|7406.4|7411.2|7409.2|7412.2|7410.2|7408.4|7406.4|137
1669063800000|2022-11-21 20:50:00|7411.4|7409.4|7411.7|7409.7|7413.4|7411.4|7408.7|7406.7|313
1669064100000|2022-11-21 20:55:00|7411.4|7409.4|7407.2|7403.2|7411.7|7409.7|7405.4|7403.2|426
1669064400000|2022-11-21 21:00:00|7408.2|7404.2|7408.1|7404.1|7410.3|7406.3|7407.6|7403.6|0
1669064700000|2022-11-21 21:05:00|7408.2|7404.2|7408.4|7404.4|7410|7406|7406.9|7402.9|0
1669065000000|2022-11-21 21:10:00|7408.5|7404.5|7410|7406|7410.9|7406.9|7408.5|7404.5|0
1669065300000|2022-11-21 21:15:00|7409.9|7405.9|7408.8|7404.8|7410.2|7406.2|7408.1|7404.1|0
1669065600000|2022-11-21 21:20:00|7408.7|7404.7|7407.5|7403.5|7408.7|7404.7|7407.3|7403.3|0
1669065900000|2022-11-21 21:25:00|7407.4|7403.4|7406.6|7402.6|7407.4|7403.4|7406.1|7402.1|0
1669066200000|2022-11-21 21:30:00|7406.5|7402.5|7406.7|7402.7|7406.9|7402.9|7405.9|7401.9|0
1669066500000|2022-11-21 21:35:00|7406.6|7402.6|7408|7404|7408.3|7404.3|7406.4|7402.4|0
1669066800000|2022-11-21 21:40:00|7408.1|7404.1|7408|7404|7408.6|7404.6|7408|7404|0
1669067100000|2022-11-21 21:45:00|7408.1|7404.1|7407.5|7403.5|7409.2|7405.2|7406.7|7402.7|0
1669067400000|2022-11-21 21:50:00|7407.6|7403.6|7405.3|7401.3|7407.6|7403.6|7404.8|7400.8|0
1669067700000|2022-11-21 21:55:00|7405.4|7401.4|7405.8|7401.8|7406.4|7402.4|7405.3|7401.3|0
1669068000000|2022-11-21 22:00:00|7405.7|7401.7|7406.3|7402.3|7406.4|7402.4|7405.7|7401.7|0
1669068300000|2022-11-21 22:05:00|7406.2|7402.2|7406.3|7402.3|7406.9|7402.9|7406.1|7402.1|0
1669068600000|2022-11-21 22:10:00|7406.2|7402.2|7406.2|7402.2|7406.3|7402.3|7405.9|7401.9|0
1669068900000|2022-11-21 22:15:00|7406.3|7402.3|7406.1|7402.1|7407|7403|7405.6|7401.6|0
1669069200000|2022-11-21 22:20:00|7406|7402|7405.6|7401.6|7406.1|7402.1|7405.6|7401.6|0
1669069500000|2022-11-21 22:25:00|7405.5|7401.5|7405.4|7401.4|7405.6|7401.6|7405.4|7401.4|0
1669069800000|2022-11-21 22:30:00|7405.5|7401.5|7405.6|7401.6|7405.6|7401.6|7405.5|7401.5|0
1669070100000|2022-11-21 22:35:00|7405.5|7401.5|7405.6|7401.6|7405.6|7401.6|7405.5|7401.5|0
1669070400000|2022-11-21 22:40:00|7405.7|7401.7|7405.2|7401.2|7405.7|7401.7|7405.2|7401.2|0
1669070700000|2022-11-21 22:45:00|7405.1|7401.1|7404.8|7400.8|7405.2|7401.2|7404.8|7400.8|0
1669071000000|2022-11-21 22:50:00|7404.7|7400.7|7404.8|7400.8|7404.8|7400.8|7404.7|7400.7|0
1669071300000|2022-11-21 22:55:00|7404.7|7400.7|7404.7|7400.7|7404.7|7400.7|7404.7|7400.7|0
1669071600000|2022-11-21 23:00:00|7404.8|7400.8|7408.2|7404.2|7408.2|7404.2|7404.4|7400.4|0
1669071900000|2022-11-21 23:05:00|7408.3|7404.3|7407.3|7403.3|7408.5|7404.5|7406.4|7402.4|0
1669072200000|2022-11-21 23:10:00|7407.4|7403.4|7407.7|7403.7|7408.5|7404.5|7406.2|7402.2|0
1669072500000|2022-11-21 23:15:00|7407.8|7403.8|7406.4|7402.4|7408|7404|7405.9|7401.9|0
1669072800000|2022-11-21 23:20:00|7406.5|7402.5|7406.2|7402.2|7408.1|7404.1|7405.4|7401.4|0
1669073100000|2022-11-21 23:25:00|7406.3|7402.3|7404.1|7400.1|7406.9|7402.9|7403.8|7399.8|0
1669073400000|2022-11-21 23:30:00|7404.3|7400.3|7404.5|7400.5|7406.4|7402.4|7403.2|7399.2|0
1669073700000|2022-11-21 23:35:00|7404.4|7400.4|7405.1|7401.1|7405.4|7401.4|7403.6|7399.6|0
1669074000000|2022-11-21 23:40:00|7405.2|7401.2|7404.4|7400.4|7405.7|7401.7|7404.4|7400.4|0
1669074300000|2022-11-21 23:45:00|7404.3|7400.3|7404.1|7400.1|7404.4|7400.4|7403.8|7399.8|0
1669074600000|2022-11-21 23:50:00|7404.2|7400.2|7405.3|7401.3|7405.6|7401.6|7404.2|7400.2|0
1669074900000|2022-11-21 23:55:00|7405.2|7401.2|7406.8|7402.8|7407.4|7403.4|7405|7401|0
1669075200000|2022-11-22 00:00:00|7406.9|7402.9|7410.9|7406.9|7411.2|7407.2|7406.2|7402.2|0
1669075500000|2022-11-22 00:05:00|7411|7407|7410|7406|7411.7|7407.7|7408.9|7404.9|0
1669075800000|2022-11-22 00:10:00|7409.9|7405.9|7409.8|7405.8|7411.2|7407.2|7409.4|7405.4|0
1669076100000|2022-11-22 00:15:00|7409.9|7405.9|7413.1|7409.1|7414.3|7410.3|7409.8|7405.8|0
1669076400000|2022-11-22 00:20:00|7412.7|7408.7|7412|7408|7414.5|7410.5|7412|7408|0
1669076700000|2022-11-22 00:25:00|7412.1|7408.1|7414|7410|7414.4|7410.4|7412.1|7408.1|0
1669077000000|2022-11-22 00:30:00|7414.1|7410.1|7412.6|7408.6|7416.1|7412.1|7412.5|7408.5|0
1669077300000|2022-11-22 00:35:00|7412.5|7408.5|7413.6|7409.6|7413.8|7409.8|7411.2|7407.2|0
1669077600000|2022-11-22 00:40:00|7413.7|7409.7|7413.4|7409.4|7414.2|7410.2|7412.9|7408.9|0
1669077900000|2022-11-22 00:45:00|7413.5|7409.5|7409.2|7405.2|7413.7|7409.7|7409.1|7405.1|0
1669078200000|2022-11-22 00:50:00|7409.1|7405.1|7409.2|7405.2|7409.4|7405.4|7408.7|7404.7|0
1669078500000|2022-11-22 00:55:00|7409.1|7405.1|7411.2|7407.2|7411.4|7407.4|7409|7405|0
1669078800000|2022-11-22 01:00:00|7411.1|7407.1|7413.4|7410.4|7413.9|7410.9|7410.2|7406.2|59
1669079100000|2022-11-22 01:05:00|7413.9|7410.9|7418.7|7415.7|7418.9|7415.9|7413.7|7410.7|68
1669079400000|2022-11-22 01:10:00|7418.4|7415.4|7418.9|7415.9|7419.2|7416.2|7418.4|7415.4|20
1669079700000|2022-11-22 01:15:00|7419.2|7416.2|7417.2|7414.2|7419.2|7416.2|7415.9|7412.9|66
1669080000000|2022-11-22 01:20:00|7416.9|7413.9|7418.7|7415.7|7418.7|7415.7|7416.9|7413.9|15
1669080300000|2022-11-22 01:25:00|7418.4|7415.4|7417.9|7414.9|7419.9|7416.9|7417.7|7414.7|21
1669080600000|2022-11-22 01:30:00|7418.2|7415.2|7421.2|7418.2|7421.9|7418.9|7417.9|7414.9|18
1669080900000|2022-11-22 01:35:00|7421.4|7418.4|7421.9|7418.9|7423.4|7420.4|7420.9|7417.9|8
1669081200000|2022-11-22 01:40:00|7422.2|7419.2|7420.7|7417.7|7422.4|7419.4|7420.2|7417.2|11
1669081500000|2022-11-22 01:45:00|7420.9|7417.9|7416.2|7413.2|7421.9|7418.9|7416.2|7413.2|65
1669081800000|2022-11-22 01:50:00|7415.9|7412.9|7414.4|7411.4|7415.9|7412.9|7413.9|7410.9|28
1669082100000|2022-11-22 01:55:00|7414.2|7411.2|7415.4|7412.4|7415.7|7412.7|7413.9|7410.9|42
1669082400000|2022-11-22 02:00:00|7415.2|7412.2|7413.4|7410.4|7415.9|7412.9|7413.4|7410.4|16
1669082700000|2022-11-22 02:05:00|7413.7|7410.7|7413.4|7410.4|7414.9|7411.9|7412.9|7409.9|17
1669083000000|2022-11-22 02:10:00|7413.7|7410.7|7413.9|7410.9|7415.7|7412.7|7413.4|7410.4|21
1669083300000|2022-11-22 02:15:00|7414.2|7411.2|7412.7|7409.7|7414.9|7411.9|7412.4|7409.4|50
1669083600000|2022-11-22 02:20:00|7412.2|7409.2|7410.4|7407.4|7412.4|7409.4|7410.2|7407.2|71
1669083900000|2022-11-22 02:25:00|7410.2|7407.2|7409.9|7406.9|7410.4|7407.4|7408.9|7405.9|11
1669084200000|2022-11-22 02:30:00|7409.7|7406.7|7408.9|7405.9|7410.4|7407.4|7408.4|7405.4|15
1669084500000|2022-11-22 02:35:00|7409.4|7406.4|7408.9|7405.9|7410.2|7407.2|7408.7|7405.7|9
1669084800000|2022-11-22 02:40:00|7409.2|7406.2|7409.7|7406.7|7410.7|7407.7|7408.9|7405.9|7
1669085100000|2022-11-22 02:45:00|7409.2|7406.2|7407.9|7404.9|7409.7|7406.7|7407.2|7404.2|24
1669085400000|2022-11-22 02:50:00|7407.7|7404.7|7406.2|7403.2|7408.2|7405.2|7405.9|7402.9|39
1669085700000|2022-11-22 02:55:00|7406.4|7403.4|7409.4|7406.4|7409.9|7406.9|7406.4|7403.4|33
1669086000000|2022-11-22 03:00:00|7409.7|7406.7|7408.9|7405.9|7409.9|7406.9|7407.9|7404.9|12
1669086300000|2022-11-22 03:05:00|7409.2|7406.2|7410.4|7407.4|7410.9|7407.9|7408.2|7405.2|16
1669086600000|2022-11-22 03:10:00|7410.7|7407.7|7409.9|7406.9|7410.9|7407.9|7409.4|7406.4|4
1669086900000|2022-11-22 03:15:00|7409.7|7406.7|7410.2|7407.2|7410.2|7407.2|7408.4|7405.4|6
1669087200000|2022-11-22 03:20:00|7410.4|7407.4|7411.2|7408.2|7411.2|7408.2|7409.2|7406.2|6
1669087500000|2022-11-22 03:25:00|7411.4|7408.4|7413.7|7410.7|7413.9|7410.9|7410.7|7407.7|22
1669087800000|2022-11-22 03:30:00|7413.9|7410.9|7415.4|7412.4|7415.9|7412.9|7413.2|7410.2|13
1669088100000|2022-11-22 03:35:00|7415.7|7412.7|7413.9|7410.9|7416.2|7413.2|7413.7|7410.7|12
1669088400000|2022-11-22 03:40:00|7414.2|7411.2|7413.4|7410.4|7414.4|7411.4|7413.4|7410.4|3
1669088700000|2022-11-22 03:45:00|7412.4|7409.4|7412.4|7409.4|7413.7|7410.7|7411.7|7408.7|7
1669089000000|2022-11-22 03:50:00|7411.9|7408.9|7410.4|7407.4|7412.7|7409.7|7410.4|7407.4|5
1669089300000|2022-11-22 03:55:00|7410.2|7407.2|7410.4|7407.4|7410.9|7407.9|7409.2|7406.2|13
1669089600000|2022-11-22 04:00:00|7409.9|7406.9|7410.2|7407.2|7410.9|7407.9|7409.7|7406.7|8
1669089900000|2022-11-22 04:05:00|7409.7|7406.7|7408.9|7405.9|7410.2|7407.2|7408.9|7405.9|8
1669090200000|2022-11-22 04:10:00|7408.4|7405.4|7409.7|7406.7|7410.4|7407.4|7408.4|7405.4|6
1669090500000|2022-11-22 04:15:00|7409.9|7406.9|7409.2|7406.2|7409.9|7406.9|7409.2|7406.2|3
1669090800000|2022-11-22 04:20:00|7409.4|7406.4|7409.4|7406.4|7409.9|7406.9|7409.2|7406.2|9
1669091100000|2022-11-22 04:25:00|7409.2|7406.2|7408.9|7405.9|7409.4|7406.4|7408.4|7405.4|10
1669091400000|2022-11-22 04:30:00|7409.2|7406.2|7410.7|7407.7|7411.2|7408.2|7408.9|7405.9|12
1669091700000|2022-11-22 04:35:00|7410.4|7407.4|7411.4|7408.4|7411.7|7408.7|7410.4|7407.4|7
1669092000000|2022-11-22 04:40:00|7411.9|7408.9|7410.9|7407.9|7412.7|7409.7|7410.9|7407.9|51
1669092300000|2022-11-22 04:45:00|7410.7|7407.7|7410.7|7407.7|7411.4|7408.4|7409.4|7406.4|2
1669092600000|2022-11-22 04:50:00|7410.9|7407.9|7410.4|7407.4|7411.9|7408.9|7410.4|7407.4|4
1669092900000|2022-11-22 04:55:00|7410.2|7407.2|7409.7|7406.7|7410.7|7407.7|7409.4|7406.4|5
1669093200000|2022-11-22 05:00:00|7409.9|7406.9|7405.4|7402.4|7410.4|7407.4|7405.4|7402.4|82
1669093500000|2022-11-22 05:05:00|7405.7|7402.7|7406.7|7403.7|7407.4|7404.4|7404.9|7401.9|17
1669093800000|2022-11-22 05:10:00|7406.9|7403.9|7406.9|7403.9|7408.2|7405.2|7406.4|7403.4|18
1669094100000|2022-11-22 05:15:00|7407.2|7404.2|7406.9|7403.9|7407.4|7404.4|7405.7|7402.7|18
1669094400000|2022-11-22 05:20:00|7406.7|7403.7|7405.4|7402.4|7407.4|7404.4|7405.4|7402.4|13
1669094700000|2022-11-22 05:25:00|7405.2|7402.2|7404.4|7401.4|7405.2|7402.2|7403.2|7400.2|47
1669095000000|2022-11-22 05:30:00|7404.7|7401.7|7403.4|7400.4|7405.4|7402.4|7403.4|7400.4|25
1669095300000|2022-11-22 05:35:00|7403.7|7400.7|7403.4|7400.4|7404.4|7401.4|7402.7|7399.7|13
1669095600000|2022-11-22 05:40:00|7402.9|7399.9|7403.4|7400.4|7404.2|7401.2|7402.7|7399.7|2
1669095900000|2022-11-22 05:45:00|7403.7|7400.7|7403.7|7400.7|7404.2|7401.2|7402.4|7399.4|9
1669096200000|2022-11-22 05:50:00|7403.4|7400.4|7402.2|7399.2|7404.7|7401.7|7401.2|7398.2|29
1669096500000|2022-11-22 05:55:00|7401.9|7398.9|7402.2|7399.2|7403.2|7400.2|7400.9|7397.9|31
1669096800000|2022-11-22 06:00:00|7402.4|7399.4|7402.7|7399.7|7404.9|7401.9|7401.7|7398.7|58
1669097100000|2022-11-22 06:05:00|7402.9|7399.9|7403.7|7400.7|7404.4|7401.4|7402.4|7399.4|19
1669097400000|2022-11-22 06:10:00|7403.9|7400.9|7403.4|7400.4|7404.4|7401.4|7401.9|7398.9|11
1669097700000|2022-11-22 06:15:00|7403.7|7400.7|7401.9|7398.9|7403.7|7400.7|7401.4|7398.4|26
1669098000000|2022-11-22 06:20:00|7402.2|7399.2|7402.7|7399.7|7403.7|7400.7|7401.4|7398.4|19
1669098300000|2022-11-22 06:25:00|7402.2|7399.2|7402.4|7399.4|7403.4|7400.4|7401.7|7398.7|39
1669098600000|2022-11-22 06:30:00|7402.7|7399.7|7398.9|7395.9|7402.7|7399.7|7398.4|7395.4|20
1669098900000|2022-11-22 06:35:00|7399.2|7396.2|7399.4|7396.4|7399.9|7396.9|7397.9|7394.9|18
1669099200000|2022-11-22 06:40:00|7399.9|7396.9|7400.4|7397.4|7400.4|7397.4|7398.9|7395.9|26
1669099500000|2022-11-22 06:45:00|7400.2|7397.2|7398.9|7395.9|7400.2|7397.2|7397.7|7394.7|31
1669099800000|2022-11-22 06:50:00|7399.2|7396.2|7401.7|7398.7|7402.4|7399.4|7398.4|7395.4|179
1669100100000|2022-11-22 06:55:00|7401.4|7398.4|7402.2|7399.2|7402.2|7399.2|7400.7|7397.7|23
1669100400000|2022-11-22 07:00:00|7402.4|7399.4|7397.7|7395.7|7402.7|7399.7|7396.9|7394.9|138
1669100700000|2022-11-22 07:05:00|7397.2|7395.2|7399.2|7397.2|7399.4|7397.4|7395.7|7393.7|117
1669101000000|2022-11-22 07:10:00|7398.9|7396.9|7399.7|7397.7|7399.7|7397.7|7396.7|7394.7|94
1669101300000|2022-11-22 07:15:00|7399.2|7397.2|7397.4|7395.4|7400.7|7398.7|7396.4|7394.4|96
1669101600000|2022-11-22 07:20:00|7397.2|7395.2|7400.2|7398.2|7400.4|7398.4|7395.4|7393.4|96
1669101900000|2022-11-22 07:25:00|7400.4|7398.4|7400.2|7398.2|7401.2|7399.2|7398.9|7396.9|88
1669102200000|2022-11-22 07:30:00|7400.4|7398.4|7402.4|7400.4|7403.2|7401.2|7400.2|7398.2|93
1669102500000|2022-11-22 07:35:00|7402.2|7400.2|7397.4|7395.4|7402.7|7400.7|7396.9|7394.9|96
1669102800000|2022-11-22 07:40:00|7397.7|7395.7|7399.4|7397.4|7400.7|7398.7|7395.9|7393.9|79
1669103100000|2022-11-22 07:45:00|7399.7|7397.7|7402.4|7400.4|7403.2|7401.2|7399.7|7397.7|69
1669103400000|2022-11-22 07:50:00|7402.7|7400.7|7399.4|7397.4|7402.7|7400.7|7397.4|7395.4|81
1669103700000|2022-11-22 07:55:00|7399.2|7397.2|7399.4|7397.4|7401.2|7399.2|7396.7|7394.7|227
1669104000000|2022-11-22 08:00:00|7398.9|7397.9|7406.7|7405.7|7416.7|7415.7|7398.9|7397.9|3060
1669104300000|2022-11-22 08:05:00|7407.2|7406.2|7418.7|7417.7|7422.9|7421.9|7406.9|7405.9|1037
1669104600000|2022-11-22 08:10:00|7418.9|7417.9|7419.2|7418.2|7428.4|7427.4|7418.4|7417.4|1176
1669104900000|2022-11-22 08:15:00|7419.4|7418.4|7426.4|7425.4|7429.7|7428.7|7418.9|7417.9|1141
1669105200000|2022-11-22 08:20:00|7426.2|7425.2|7420.9|7419.9|7432.7|7431.7|7416.7|7415.7|1399
1669105500000|2022-11-22 08:25:00|7420.2|7419.2|7435.9|7434.9|7436.2|7435.2|7419.9|7418.9|1021
1669105800000|2022-11-22 08:30:00|7435.7|7434.7|7416.9|7415.9|7436.9|7435.9|7415.7|7414.7|1299
1669106100000|2022-11-22 08:35:00|7417.2|7416.2|7424.9|7423.9|7427.2|7426.2|7416.9|7415.9|687
1669106400000|2022-11-22 08:40:00|7425.7|7424.7|7424.2|7423.2|7427.5|7426.5|7420.5|7419.5|331
1669106700000|2022-11-22 08:45:00|7424|7423|7427.7|7426.7|7428.7|7427.7|7422.5|7421.5|497
1669107000000|2022-11-22 08:50:00|7427.5|7426.5|7436.5|7435.5|7436.5|7435.5|7426.5|7425.5|577
1669107300000|2022-11-22 08:55:00|7436.7|7435.7|7431.2|7430.2|7438.2|7437.2|7431|7430|710
1669107600000|2022-11-22 09:00:00|7431.5|7430.5|7440.7|7439.7|7443.2|7442.2|7430.2|7429.2|1239
1669107900000|2022-11-22 09:05:00|7441|7440|7432|7431|7441.5|7440.5|7431.5|7430.5|601
1669108200000|2022-11-22 09:10:00|7431.7|7430.7|7435.5|7434.5|7437.2|7436.2|7430.5|7429.5|491
1669108500000|2022-11-22 09:15:00|7435.2|7434.2|7434.5|7433.5|7438.5|7437.5|7434.5|7433.5|502
1669108800000|2022-11-22 09:20:00|7434.7|7433.7|7433|7432|7435|7434|7430.7|7429.7|322
1669109100000|2022-11-22 09:25:00|7432.5|7431.5|7439.2|7438.2|7439.5|7438.5|7432.5|7431.5|323
1669109400000|2022-11-22 09:30:00|7439.5|7438.5|7445.7|7444.7|7449.2|7448.2|7439.5|7438.5|896
1669109700000|2022-11-22 09:35:00|7445.5|7444.5|7447.5|7446.5|7449|7448|7442.5|7441.5|442
1669110000000|2022-11-22 09:40:00|7447.7|7446.7|7447.7|7446.7|7449|7448|7446.5|7445.5|386
1669110300000|2022-11-22 09:45:00|7448|7447|7447.5|7446.5|7450|7449|7445.5|7444.5|486
1669110600000|2022-11-22 09:50:00|7447.7|7446.7|7450.5|7449.5|7450.7|7449.7|7447|7446|463
1669110900000|2022-11-22 09:55:00|7450.2|7449.2|7446|7445|7452|7451|7446|7445|418
1669111200000|2022-11-22 10:00:00|7446.2|7445.2|7443.5|7442.5|7448|7447|7442|7441|468
1669111500000|2022-11-22 10:05:00|7444|7443|7443|7442|7445.5|7444.5|7442.2|7441.2|309
1669111800000|2022-11-22 10:10:00|7443.7|7442.7|7442.5|7441.5|7445|7444|7441.5|7440.5|513
1669112100000|2022-11-22 10:15:00|7442.7|7441.7|7440.5|7439.5|7444.5|7443.5|7440.5|7439.5|288
1669112400000|2022-11-22 10:20:00|7440.2|7439.2|7437.5|7436.5|7440.2|7439.2|7434|7433|564
1669112700000|2022-11-22 10:25:00|7437.2|7436.2|7434.5|7433.5|7437.5|7436.5|7434.5|7433.5|251
1669113000000|2022-11-22 10:30:00|7434|7433|7434|7433|7435.2|7434.2|7433.5|7432.5|212
1669113300000|2022-11-22 10:35:00|7434.5|7433.5|7435.7|7434.7|7436|7435|7434.2|7433.2|244
1669113600000|2022-11-22 10:40:00|7435.5|7434.5|7432.5|7431.5|7436.5|7435.5|7432.5|7431.5|228
1669113900000|2022-11-22 10:45:00|7432.7|7431.7|7429.2|7428.2|7433.5|7432.5|7428.5|7427.5|400
1669114200000|2022-11-22 10:50:00|7429|7428|7431.5|7430.5|7431.5|7430.5|7428.2|7427.2|216
1669114500000|2022-11-22 10:55:00|7431.2|7430.2|7430|7429|7433|7432|7428.7|7427.7|219
1669114800000|2022-11-22 11:00:00|7429.7|7428.7|7430|7429|7431.5|7430.5|7429.5|7428.5|280
1669115100000|2022-11-22 11:05:00|7429.7|7428.7|7427.2|7426.2|7430|7429|7427.2|7426.2|253
1669115400000|2022-11-22 11:10:00|7427.5|7426.5|7415|7414|7427.5|7426.5|7414|7413|690
1669115700000|2022-11-22 11:15:00|7414.5|7413.5|7422|7421|7423|7422|7409.7|7408.7|597
1669116000000|2022-11-22 11:20:00|7421.7|7420.7|7419.5|7418.5|7422.2|7421.2|7417.2|7416.2|328
1669116300000|2022-11-22 11:25:00|7419.7|7418.7|7418|7417|7420.5|7419.5|7417|7416|215
1669116600000|2022-11-22 11:30:00|7417.5|7416.5|7423.2|7422.2|7424|7423|7417.5|7416.5|235
1669116900000|2022-11-22 11:35:00|7423.5|7422.5|7418.5|7417.5|7425.2|7424.2|7417.5|7416.5|272
1669117200000|2022-11-22 11:40:00|7418.7|7417.7|7421.2|7420.2|7422.5|7421.5|7418|7417|130
1669117500000|2022-11-22 11:45:00|7421|7420|7419.7|7418.7|7424|7423|7418.7|7417.7|151
1669117800000|2022-11-22 11:50:00|7419.5|7418.5|7415.5|7414.5|7419.5|7418.5|7415|7414|174
1669118100000|2022-11-22 11:55:00|7415.2|7414.2|7415.5|7414.5|7417.7|7416.7|7413.7|7412.7|402
1669118400000|2022-11-22 12:00:00|7415.2|7414.2|7420.2|7419.2|7420.5|7419.5|7411|7410|448
1669118700000|2022-11-22 12:05:00|7420.7|7419.7|7422.7|7421.7|7423.5|7422.5|7420.5|7419.5|168
1669119000000|2022-11-22 12:10:00|7422.5|7421.5|7425.7|7424.7|7426.5|7425.5|7422.2|7421.2|196
1669119300000|2022-11-22 12:15:00|7426|7425|7421.2|7420.2|7426|7425|7419.7|7418.7|239
1669119600000|2022-11-22 12:20:00|7421|7420|7421.2|7420.2|7422.5|7421.5|7420|7419|113
1669119900000|2022-11-22 12:25:00|7421.5|7420.5|7421.5|7420.5|7422|7421|7420|7419|227
1669120200000|2022-11-22 12:30:00|7422|7421|7424.5|7423.5|7425|7424|7421|7420|180
1669120500000|2022-11-22 12:35:00|7424.2|7423.2|7422.5|7421.5|7426|7425|7422.2|7421.2|144
1669120800000|2022-11-22 12:40:00|7422.7|7421.7|7419.4|7418.4|7422.9|7421.9|7419.2|7418.2|241
1669121100000|2022-11-22 12:45:00|7419.2|7418.2|7420.9|7419.9|7421.9|7420.9|7418.4|7417.4|235
1669121400000|2022-11-22 12:50:00|7420.7|7419.7|7420.7|7419.7|7423.2|7422.2|7420.7|7419.7|209
1669121700000|2022-11-22 12:55:00|7420.2|7419.2|7422.7|7421.7|7422.9|7421.9|7418.7|7417.7|227
1669122000000|2022-11-22 13:00:00|7422.4|7421.4|7425.9|7424.9|7427.2|7426.2|7421.7|7420.7|381
1669122300000|2022-11-22 13:05:00|7425.7|7424.7|7422.2|7421.2|7426.7|7425.7|7422.2|7421.2|273
1669122600000|2022-11-22 13:10:00|7422.4|7421.4|7425.7|7424.7|7426.2|7425.2|7422.4|7421.4|223
1669122900000|2022-11-22 13:15:00|7425.9|7424.9|7425.2|7424.2|7427.9|7426.9|7424.9|7423.9|245
1669123200000|2022-11-22 13:20:00|7424.7|7423.7|7426.2|7425.2|7426.7|7425.7|7423.2|7422.2|195
1669123500000|2022-11-22 13:25:00|7426.7|7425.7|7428.7|7427.7|7430.2|7429.2|7425.9|7424.9|396
1669123800000|2022-11-22 13:30:00|7428.9|7427.9|7426.9|7425.9|7429.7|7428.7|7425.7|7424.7|424
1669124100000|2022-11-22 13:35:00|7427.7|7426.7|7428.7|7427.7|7429.7|7428.7|7427.4|7426.4|216
1669124400000|2022-11-22 13:40:00|7428.9|7427.9|7430.7|7429.7|7431.7|7430.7|7428.7|7427.7|344
1669124700000|2022-11-22 13:45:00|7430.9|7429.9|7430.7|7429.7|7434.2|7433.2|7428.9|7427.9|352
1669125000000|2022-11-22 13:50:00|7430.4|7429.4|7430.2|7429.2|7432.7|7431.7|7429.9|7428.9|305
1669125300000|2022-11-22 13:55:00|7429.9|7428.9|7432.9|7431.9|7433.2|7432.2|7429.2|7428.2|288
1669125600000|2022-11-22 14:00:00|7433.7|7432.7|7433.2|7432.2|7435.4|7434.4|7432.7|7431.7|321
1669125900000|2022-11-22 14:05:00|7433.4|7432.4|7427.9|7426.9|7434.7|7433.7|7427.7|7426.7|347
1669126200000|2022-11-22 14:10:00|7428.2|7427.2|7423.7|7422.7|7428.2|7427.2|7422.9|7421.9|433
1669126500000|2022-11-22 14:15:00|7424.2|7423.2|7419.7|7418.7|7424.2|7423.2|7417.7|7416.7|655
1669126800000|2022-11-22 14:20:00|7420.2|7419.2|7419.2|7418.2|7420.4|7419.4|7416.7|7415.7|518
1669127100000|2022-11-22 14:25:00|7418.7|7417.7|7419.7|7418.7|7419.7|7418.7|7417.7|7416.7|388
1669127400000|2022-11-22 14:30:00|7420.2|7419.2|7423.9|7422.9|7426.2|7425.2|7418.2|7417.2|985
1669127700000|2022-11-22 14:35:00|7423.7|7422.7|7427.7|7426.7|7430.2|7429.2|7423.2|7422.2|615
1669128000000|2022-11-22 14:40:00|7427.9|7426.9|7432.7|7431.7|7433.2|7432.2|7423.4|7422.4|499
1669128300000|2022-11-22 14:45:00|7433.2|7432.2|7437.4|7436.4|7438.2|7437.2|7432.7|7431.7|634
1669128600000|2022-11-22 14:50:00|7437.2|7436.2|7439.7|7438.7|7440.7|7439.7|7434.2|7433.2|564
1669128900000|2022-11-22 14:55:00|7440.2|7439.2|7441.7|7440.7|7443.9|7442.9|7439.7|7438.7|398
1669129200000|2022-11-22 15:00:00|7441.4|7440.4|7449.2|7448.2|7450.9|7449.9|7440.7|7439.7|816
1669129500000|2022-11-22 15:05:00|7449.4|7448.4|7452.2|7451.2|7453.7|7452.7|7448.9|7447.9|767
1669129800000|2022-11-22 15:10:00|7451.9|7450.9|7455.4|7454.4|7455.4|7454.4|7451.9|7450.9|626
1669130100000|2022-11-22 15:15:00|7455.1|7454.1|7448.9|7447.9|7456.4|7455.4|7447.4|7446.4|907
1669130400000|2022-11-22 15:20:00|7449.1|7448.1|7453.1|7452.1|7453.6|7452.6|7448.4|7447.4|495
1669130700000|2022-11-22 15:25:00|7452.9|7451.9|7457.9|7456.9|7457.9|7456.9|7452.4|7451.4|584
1669131000000|2022-11-22 15:30:00|7457.6|7456.6|7454.4|7453.4|7458.9|7457.9|7452.9|7451.9|866
1669131300000|2022-11-22 15:35:00|7454.1|7453.1|7454.9|7453.9|7456.9|7455.9|7453.4|7452.4|497
1669131600000|2022-11-22 15:40:00|7455.1|7454.1|7453.4|7452.4|7455.9|7454.9|7452.9|7451.9|668
1669131900000|2022-11-22 15:45:00|7453.6|7452.6|7458.6|7457.6|7458.9|7457.9|7453.4|7452.4|591
1669132200000|2022-11-22 15:50:00|7458.9|7457.9|7457.4|7456.4|7460.4|7459.4|7456.9|7455.9|927
1669132500000|2022-11-22 15:55:00|7457.1|7456.1|7455.4|7454.4|7459.6|7458.6|7454.4|7453.4|914
1669132800000|2022-11-22 16:00:00|7455.6|7454.6|7452.4|7451.4|7455.6|7454.6|7450.4|7449.4|861
1669133100000|2022-11-22 16:05:00|7452.9|7451.9|7455.4|7454.4|7455.6|7454.6|7451.4|7450.4|796
1669133400000|2022-11-22 16:10:00|7455.6|7454.6|7450.9|7449.9|7456.1|7455.1|7450.9|7449.9|748
1669133700000|2022-11-22 16:15:00|7451.4|7450.4|7451.4|7450.4|7451.9|7450.9|7446.4|7445.4|969
1669134000000|2022-11-22 16:20:00|7451.1|7450.1|7452.4|7451.4|7453.4|7452.4|7449.4|7448.4|1130
1669134300000|2022-11-22 16:25:00|7452.9|7451.9|7454.9|7452.9|7455.9|7454.9|7451.9|7450.9|2171
1669134600000|2022-11-22 16:30:00|7455.4|7453.4|7452.9|7450.9|7455.4|7453.4|7448.9|7446.9|3288
1669134900000|2022-11-22 16:35:00|7452.6|7450.6|7453.9|7451.9|7454.4|7452.4|7449.9|7447.9|1184
1669135200000|2022-11-22 16:40:00|7454.1|7452.1|7455.9|7453.9|7457.1|7455.1|7453.6|7451.6|617
1669135500000|2022-11-22 16:45:00|7456.1|7454.1|7454.9|7452.9|7456.4|7454.4|7453.4|7451.4|429
1669135800000|2022-11-22 16:50:00|7455.1|7453.1|7455.4|7453.4|7455.9|7453.9|7452.4|7450.4|244
1669136100000|2022-11-22 16:55:00|7454.9|7452.9|7454.1|7452.1|7457.6|7455.6|7453.9|7451.9|297
1669136400000|2022-11-22 17:00:00|7454.4|7452.4|7456.6|7454.6|7458.1|7456.1|7453.6|7451.6|331
1669136700000|2022-11-22 17:05:00|7456.9|7454.9|7452.9|7450.9|7457.1|7455.1|7452.4|7450.4|210
1669137000000|2022-11-22 17:10:00|7453.1|7451.1|7451.9|7449.9|7453.9|7451.9|7451.9|7449.9|139
1669137300000|2022-11-22 17:15:00|7452.1|7450.1|7453.6|7451.6|7455.4|7453.4|7451.9|7449.9|206
1669137600000|2022-11-22 17:20:00|7453.9|7451.9|7453.6|7451.6|7453.9|7451.9|7452.1|7450.1|119
1669137900000|2022-11-22 17:25:00|7453.4|7451.4|7452.9|7450.9|7453.9|7451.9|7451.6|7449.6|107
1669138200000|2022-11-22 17:30:00|7453.1|7451.1|7453.6|7451.6|7454.1|7452.1|7452.9|7450.9|76
1669138500000|2022-11-22 17:35:00|7453.9|7451.9|7455.4|7453.4|7455.4|7453.4|7453.9|7451.9|44
1669138800000|2022-11-22 17:40:00|7455.1|7453.1|7458.1|7456.1|7458.4|7456.4|7454.4|7452.4|244
1669139100000|2022-11-22 17:45:00|7458.4|7456.4|7457.4|7455.4|7458.4|7456.4|7457.4|7455.4|97
1669139400000|2022-11-22 17:50:00|7457.1|7455.1|7454.4|7452.4|7457.4|7455.4|7453.1|7451.1|153
1669139700000|2022-11-22 17:55:00|7453.9|7451.9|7456.1|7454.1|7456.4|7454.4|7453.9|7451.9|67
1669140000000|2022-11-22 18:00:00|7456.4|7454.4|7455.6|7453.6|7457.9|7455.9|7454.4|7452.4|103
1669140300000|2022-11-22 18:05:00|7455.4|7453.4|7455.9|7453.9|7456.6|7454.6|7453.6|7451.6|119
1669140600000|2022-11-22 18:10:00|7456.1|7454.1|7457.1|7455.1|7458.4|7456.4|7456.1|7454.1|61
1669140900000|2022-11-22 18:15:00|7456.9|7454.9|7457.1|7455.1|7458.4|7456.4|7456.1|7454.1|39
1669141200000|2022-11-22 18:20:00|7457.4|7455.4|7458.6|7456.6|7458.6|7456.6|7456.1|7454.1|19
1669141500000|2022-11-22 18:25:00|7458.1|7456.1|7460.6|7458.6|7460.6|7458.6|7457.9|7455.9|39
1669141800000|2022-11-22 18:30:00|7460.9|7458.9|7460.4|7458.4|7461.4|7459.4|7460.4|7458.4|108
1669142100000|2022-11-22 18:35:00|7460.1|7458.1|7458.4|7456.4|7460.4|7458.4|7457.4|7455.4|94
1669142400000|2022-11-22 18:40:00|7458.6|7456.6|7459.4|7457.4|7460.1|7458.1|7458.4|7456.4|22
1669142700000|2022-11-22 18:45:00|7459.1|7457.1|7459.9|7457.9|7460.1|7458.1|7458.4|7456.4|58
1669143000000|2022-11-22 18:50:00|7459.6|7457.6|7459.9|7457.9|7460.9|7458.9|7459.4|7457.4|61
1669143300000|2022-11-22 18:55:00|7460.1|7458.1|7457.9|7455.9|7460.4|7458.4|7457.4|7455.4|65
1669143600000|2022-11-22 19:00:00|7457.6|7455.6|7457.9|7455.9|7458.6|7456.6|7455.1|7453.1|88
1669143900000|2022-11-22 19:05:00|7457.6|7455.6|7456.9|7454.9|7458.4|7456.4|7456.1|7454.1|42
1669144200000|2022-11-22 19:10:00|7457.1|7455.1|7456.1|7454.1|7457.9|7455.9|7455.9|7453.9|26
1669144500000|2022-11-22 19:15:00|7455.9|7453.9|7457.6|7455.6|7458.1|7456.1|7455.4|7453.4|41
1669144800000|2022-11-22 19:20:00|7457.4|7455.4|7456.6|7454.6|7457.9|7455.9|7455.6|7453.6|52
1669145100000|2022-11-22 19:25:00|7456.9|7454.9|7456.6|7454.6|7457.4|7455.4|7455.9|7453.9|48
1669145400000|2022-11-22 19:30:00|7456.4|7454.4|7455.9|7453.9|7456.4|7454.4|7454.1|7452.1|116
1669145700000|2022-11-22 19:35:00|7456.1|7454.1|7459.9|7457.9|7459.9|7457.9|7456.1|7454.1|97
1669146000000|2022-11-22 19:40:00|7459.6|7457.6|7458.9|7456.9|7460.4|7458.4|7458.1|7456.1|81
1669146300000|2022-11-22 19:45:00|7458.6|7456.6|7460.1|7458.1|7460.4|7458.4|7458.6|7456.6|20
1669146600000|2022-11-22 19:50:00|7460.4|7458.4|7460.9|7458.9|7461.4|7459.4|7459.4|7457.4|34
1669146900000|2022-11-22 19:55:00|7460.6|7458.6|7460.6|7458.6|7461.1|7459.1|7459.9|7457.9|38
1669147200000|2022-11-22 20:00:00|7460.4|7458.4|7464.6|7462.6|7465.4|7463.4|7460.1|7458.1|99
1669147500000|2022-11-22 20:05:00|7464.9|7462.9|7462.9|7460.9|7465.1|7463.1|7462.4|7460.4|76
1669147800000|2022-11-22 20:10:00|7463.1|7461.1|7464.1|7462.1|7464.6|7462.6|7461.9|7459.9|65
1669148100000|2022-11-22 20:15:00|7463.9|7461.9|7462.9|7460.9|7465.1|7463.1|7461.9|7459.9|46
1669148400000|2022-11-22 20:20:00|7463.1|7461.1|7463.4|7461.4|7464.1|7462.1|7462.6|7460.6|61
1669148700000|2022-11-22 20:25:00|7463.6|7461.6|7463.6|7461.6|7464.9|7462.9|7462.9|7460.9|61
1669149000000|2022-11-22 20:30:00|7463.9|7461.9|7466.1|7464.1|7466.4|7464.4|7463.1|7461.1|78
1669149300000|2022-11-22 20:35:00|7465.9|7463.9|7463.6|7461.6|7466.9|7464.9|7463.4|7461.4|163
1669149600000|2022-11-22 20:40:00|7463.4|7461.4|7463.9|7461.9|7463.9|7461.9|7461.9|7459.9|210
1669149900000|2022-11-22 20:45:00|7463.4|7461.4|7462.4|7460.4|7464.9|7462.9|7461.9|7459.9|188
1669150200000|2022-11-22 20:50:00|7463.1|7461.1|7468.9|7466.9|7469.9|7467.9|7461.4|7459.4|505
1669150500000|2022-11-22 20:55:00|7468.6|7466.6|7468.2|7464.2|7474.4|7472.4|7466.9|7463.4|849
1669150800000|2022-11-22 21:00:00|7468.1|7464.1|7467.8|7463.8|7469.1|7465.1|7465.8|7461.8|0
1669151100000|2022-11-22 21:05:00|7467.7|7463.7|7467|7463|7467.7|7463.7|7466.3|7462.3|0
1669151400000|2022-11-22 21:10:00|7467.1|7463.1|7468.2|7464.2|7468.8|7464.8|7466.6|7462.6|0
1669151700000|2022-11-22 21:15:00|7468.1|7464.1|7464.2|7460.2|7469.1|7465.1|7463.9|7459.9|0
1669152000000|2022-11-22 21:20:00|7464.3|7460.3|7462.7|7458.7|7464.3|7460.3|7462.7|7458.7|0
1669152300000|2022-11-22 21:25:00|7462.6|7458.6|7463.8|7459.8|7463.8|7459.8|7462|7458|0
1669152600000|2022-11-22 21:30:00|7463.9|7459.9|7463.8|7459.8|7464|7460|7463.4|7459.4|0
1669152900000|2022-11-22 21:35:00|7463.7|7459.7|7465.1|7461.1|7465.5|7461.5|7463.1|7459.1|0
1669153200000|2022-11-22 21:40:00|7465.2|7461.2|7469.8|7465.8|7470.9|7466.9|7465.2|7461.2|0
1669153500000|2022-11-22 21:45:00|7469.7|7465.7|7470.6|7466.6|7471|7467|7468.9|7464.9|0
1669153800000|2022-11-22 21:50:00|7470.7|7466.7|7470.2|7466.2|7471.2|7467.2|7469.9|7465.9|0
1669154100000|2022-11-22 21:55:00|7470.3|7466.3|7472.9|7468.9|7472.9|7468.9|7470.2|7466.2|0
1669154400000|2022-11-22 22:00:00|7472.8|7468.8|7472.1|7468.1|7472.8|7468.8|7471.9|7467.9|0
1669154700000|2022-11-22 22:05:00|7472|7468|7473.3|7469.3|7473.4|7469.4|7471.8|7467.8|0
1669155000000|2022-11-22 22:10:00|7473|7469|7473.3|7469.3|7473.3|7469.3|7472.9|7468.9|0
1669155300000|2022-11-22 22:15:00|7473.2|7469.2|7473.3|7469.3|7474|7470|7473.2|7469.2|0
1669155600000|2022-11-22 22:20:00|7473.2|7469.2|7473.3|7469.3|7473.5|7469.5|7473.2|7469.2|0
1669155900000|2022-11-22 22:25:00|7473.4|7469.4|7473.1|7469.1|7473.4|7469.4|7473.1|7469.1|0
1669156200000|2022-11-22 22:30:00|7473.2|7469.2|7473.1|7469.1|7473.2|7469.2|7473.1|7469.1|0
1669156500000|2022-11-22 22:35:00|7473.2|7469.2|7473.9|7469.9|7474.2|7470.2|7473.1|7469.1|0
1669156800000|2022-11-22 22:40:00|7474|7470|7474.1|7470.1|7474.3|7470.3|7473.7|7469.7|0
1669157100000|2022-11-22 22:45:00|7474|7470|7474|7470|7474|7470|7474|7470|0
1669157400000|2022-11-22 22:50:00|7474.1|7470.1|7474.5|7470.5|7474.5|7470.5|7474.1|7470.1|0
1669157700000|2022-11-22 22:55:00|7474.4|7470.4|7474.4|7470.4|7474.6|7470.6|7474.3|7470.3|0
1669158000000|2022-11-22 23:00:00|7474.2|7470.2|7474.9|7470.9|7478.3|7474.3|7474.2|7470.2|0
1669158300000|2022-11-22 23:05:00|7475|7471|7475.5|7471.5|7475.7|7471.7|7474.2|7470.2|0
1669158600000|2022-11-22 23:10:00|7475.6|7471.6|7476.4|7472.4|7477|7473|7475.5|7471.5|0
1669158900000|2022-11-22 23:15:00|7476.5|7472.5|7478|7474|7479.3|7475.3|7475.6|7471.6|0
1669159200000|2022-11-22 23:20:00|7478.1|7474.1|7478.6|7474.6|7479.2|7475.2|7477.9|7473.9|0
1669159500000|2022-11-22 23:25:00|7478.5|7474.5|7473.3|7469.3|7478.9|7474.9|7473.3|7469.3|0
1669159800000|2022-11-22 23:30:00|7473.4|7469.4|7470.3|7466.3|7473.4|7469.4|7470.3|7466.3|0
1669160100000|2022-11-22 23:35:00|7470.4|7466.4|7469.7|7465.7|7470.8|7466.8|7469.7|7465.7|0
1669160400000|2022-11-22 23:40:00|7469.8|7465.8|7469.5|7465.5|7470.4|7466.4|7468.9|7464.9|0
1669160700000|2022-11-22 23:45:00|7469.6|7465.6|7469.8|7465.8|7469.8|7465.8|7468.6|7464.6|0
1669161000000|2022-11-22 23:50:00|7469.7|7465.7|7469.5|7465.5|7469.8|7465.8|7468.7|7464.7|0
1669161300000|2022-11-22 23:55:00|7469.4|7465.4|7471.3|7467.3|7471.6|7467.6|7468.8|7464.8|0
1669161600000|2022-11-23 00:00:00|7471.5|7467.5|7472.2|7468.2|7474.3|7470.3|7471.5|7467.5|0
1669161900000|2022-11-23 00:05:00|7472.3|7468.3|7471.1|7467.1|7473.3|7469.3|7470.8|7466.8|0
1669162200000|2022-11-23 00:10:00|7471.2|7467.2|7471.7|7467.7|7472|7468|7470.6|7466.6|0
1669162500000|2022-11-23 00:15:00|7471.8|7467.8|7469|7465|7472.6|7468.6|7468.1|7464.1|0
1669162800000|2022-11-23 00:20:00|7469.1|7465.1|7469.5|7465.5|7469.5|7465.5|7469|7465|0
1669163100000|2022-11-23 00:25:00|7469.4|7465.4|7468.4|7464.4|7469.7|7465.7|7468.4|7464.4|0
1669163400000|2022-11-23 00:30:00|7468.5|7464.5|7468.4|7464.4|7468.8|7464.8|7468.2|7464.2|0
1669163700000|2022-11-23 00:35:00|7468.3|7464.3|7468.2|7464.2|7468.4|7464.4|7468.1|7464.1|0
1669164000000|2022-11-23 00:40:00|7467.2|7463.2|7466.9|7462.9|7467.2|7463.2|7466.8|7462.8|0
1669164300000|2022-11-23 00:45:00|7466.8|7462.8|7466.8|7462.8|7467|7463|7466.7|7462.7|0
1669164600000|2022-11-23 00:50:00|7466.9|7462.9|7466.6|7462.6|7468|7464|7466.6|7462.6|0
1669164900000|2022-11-23 00:55:00|7466.5|7462.5|7465.6|7461.6|7466.7|7462.7|7465.4|7461.4|0
1669165200000|2022-11-23 01:00:00|7465.5|7461.5|7469.9|7466.9|7470.4|7467.4|7465.3|7461.3|68
1669165500000|2022-11-23 01:05:00|7470.1|7467.1|7470.1|7467.1|7471.4|7468.4|7469.1|7466.1|37
1669165800000|2022-11-23 01:10:00|7470.4|7467.4|7467.6|7464.6|7470.4|7467.4|7467.4|7464.4|18
1669166100000|2022-11-23 01:15:00|7467.4|7464.4|7468.6|7465.6|7468.6|7465.6|7467.1|7464.1|39
1669166400000|2022-11-23 01:20:00|7468.4|7465.4|7467.6|7464.6|7468.4|7465.4|7466.6|7463.6|23
1669166700000|2022-11-23 01:25:00|7467.4|7464.4|7467.6|7464.6|7469.1|7466.1|7467.1|7464.1|20
1669167000000|2022-11-23 01:30:00|7467.4|7464.4|7467.6|7464.6|7467.9|7464.9|7466.1|7463.1|21
1669167300000|2022-11-23 01:35:00|7467.9|7464.9|7467.1|7464.1|7469.1|7466.1|7467.1|7464.1|22
1669167600000|2022-11-23 01:40:00|7466.9|7463.9|7467.4|7464.4|7470.1|7467.1|7466.9|7463.9|35
1669167900000|2022-11-23 01:45:00|7467.1|7464.1|7466.1|7463.1|7468.1|7465.1|7465.1|7462.1|16
1669168200000|2022-11-23 01:50:00|7465.9|7462.9|7468.9|7465.9|7469.4|7466.4|7465.6|7462.6|15
1669168500000|2022-11-23 01:55:00|7469.1|7466.1|7469.9|7466.9|7472.9|7469.9|7469.1|7466.1|32
1669168800000|2022-11-23 02:00:00|7469.6|7466.6|7470.1|7467.1|7472.1|7469.1|7469.6|7466.6|17
1669169100000|2022-11-23 02:05:00|7469.9|7466.9|7471.4|7468.4|7471.4|7468.4|7469.4|7466.4|26
1669169400000|2022-11-23 02:10:00|7470.6|7467.6|7469.9|7466.9|7470.6|7467.6|7469.1|7466.1|13
1669169700000|2022-11-23 02:15:00|7469.6|7466.6|7467.6|7464.6|7470.6|7467.6|7467.6|7464.6|8
1669170000000|2022-11-23 02:20:00|7467.9|7464.9|7467.6|7464.6|7469.1|7466.1|7467.1|7464.1|17
1669170300000|2022-11-23 02:25:00|7467.1|7464.1|7468.1|7465.1|7468.9|7465.9|7467.1|7464.1|13
1669170600000|2022-11-23 02:30:00|7468.4|7465.4|7466.6|7463.6|7468.6|7465.6|7466.6|7463.6|19
1669170900000|2022-11-23 02:35:00|7466.4|7463.4|7468.1|7465.1|7468.1|7465.1|7466.4|7463.4|14
1669171200000|2022-11-23 02:40:00|7467.9|7464.9|7466.1|7463.1|7467.9|7464.9|7465.1|7462.1|19
1669171500000|2022-11-23 02:45:00|7466.9|7463.9|7467.4|7464.4|7467.4|7464.4|7465.6|7462.6|16
1669171800000|2022-11-23 02:50:00|7467.6|7464.6|7468.9|7465.9|7469.1|7466.1|7467.4|7464.4|10
1669172100000|2022-11-23 02:55:00|7469.1|7466.1|7471.1|7468.1|7471.1|7468.1|7468.9|7465.9|11
1669172400000|2022-11-23 03:00:00|7471.4|7468.4|7468.1|7465.1|7471.4|7468.4|7467.9|7464.9|12
1669172700000|2022-11-23 03:05:00|7467.9|7464.9|7468.1|7465.1|7469.1|7466.1|7467.4|7464.4|10
1669173000000|2022-11-23 03:10:00|7467.6|7464.6|7467.6|7464.6|7468.4|7465.4|7467.4|7464.4|2
1669173300000|2022-11-23 03:15:00|7467.4|7464.4|7467.1|7464.1|7467.6|7464.6|7466.9|7463.9|4
1669173600000|2022-11-23 03:20:00|7467.4|7464.4|7467.6|7464.6|7467.6|7464.6|7467.1|7464.1|6
1669173900000|2022-11-23 03:25:00|7467.4|7464.4|7467.1|7464.1|7467.9|7464.9|7467.1|7464.1|4
1669174200000|2022-11-23 03:30:00|7467.4|7464.4|7467.6|7464.6|7467.6|7464.6|7466.6|7463.6|13
1669174500000|2022-11-23 03:35:00|7467.9|7464.9|7467.4|7464.4|7467.9|7464.9|7467.1|7464.1|5
1669174800000|2022-11-23 03:40:00|7467.6|7464.6|7467.6|7464.6|7468.4|7465.4|7467.4|7464.4|5
1669175100000|2022-11-23 03:45:00|7468.1|7465.1|7469.1|7466.1|7469.6|7466.6|7468.1|7465.1|2
1669175400000|2022-11-23 03:50:00|7468.9|7465.9|7468.4|7465.4|7469.6|7466.6|7468.1|7465.1|7
1669175700000|2022-11-23 03:55:00|7468.1|7465.1|7468.1|7465.1|7468.4|7465.4|7467.1|7464.1|12
1669176000000|2022-11-23 04:00:00|7467.9|7464.9|7466.9|7463.9|7468.1|7465.1|7465.9|7462.9|15
1669176300000|2022-11-23 04:05:00|7466.6|7463.6|7466.6|7463.6|7466.6|7463.6|7465.6|7462.6|12
1669176600000|2022-11-23 04:10:00|7466.9|7463.9|7467.6|7464.6|7468.1|7465.1|7466.6|7463.6|11
1669176900000|2022-11-23 04:15:00|7467.4|7464.4|7467.1|7464.1|7467.6|7464.6|7467.1|7464.1|2
1669177200000|2022-11-23 04:20:00|7466.9|7463.9|7467.1|7464.1|7467.1|7464.1|7466.1|7463.1|7
1669177500000|2022-11-23 04:25:00|7466.9|7463.9|7467.1|7464.1|7467.1|7464.1|7466.9|7463.9|2
1669177800000|2022-11-23 04:30:00|7467.9|7464.9|7468.1|7465.1|7468.1|7465.1|7466.9|7463.9|33
1669178100000|2022-11-23 04:35:00|7468.4|7465.4|7467.6|7464.6|7468.4|7465.4|7466.4|7463.4|18
1669178400000|2022-11-23 04:40:00|7467.1|7464.1|7467.4|7464.4|7468.1|7465.1|7467.1|7464.1|5
1669178700000|2022-11-23 04:45:00|7467.1|7464.1|7467.4|7464.4|7467.6|7464.6|7466.6|7463.6|4
1669179000000|2022-11-23 04:50:00|7467.6|7464.6|7467.1|7464.1|7467.9|7464.9|7466.6|7463.6|6
1669179300000|2022-11-23 04:55:00|7467.4|7464.4|7467.1|7464.1|7467.4|7464.4|7466.6|7463.6|9
1669179600000|2022-11-23 05:00:00|7466.9|7463.9|7465.6|7462.6|7467.9|7464.9|7465.6|7462.6|47
1669179900000|2022-11-23 05:05:00|7465.9|7462.9|7465.4|7462.4|7466.4|7463.4|7465.4|7462.4|19
1669180200000|2022-11-23 05:10:00|7465.1|7462.1|7465.1|7462.1|7465.6|7462.6|7464.6|7461.6|8
1669180500000|2022-11-23 05:15:00|7464.9|7461.9|7465.1|7462.1|7465.9|7462.9|7464.9|7461.9|10
1669180800000|2022-11-23 05:20:00|7465.6|7462.6|7469.1|7466.1|7469.1|7466.1|7465.1|7462.1|52
1669181100000|2022-11-23 05:25:00|7468.4|7465.4|7470.1|7467.1|7470.4|7467.4|7467.9|7464.9|13
1669181400000|2022-11-23 05:30:00|7469.6|7466.6|7467.4|7464.4|7470.1|7467.1|7467.1|7464.1|5
1669181700000|2022-11-23 05:35:00|7467.6|7464.6|7468.1|7465.1|7468.9|7465.9|7467.4|7464.4|10
1669182000000|2022-11-23 05:40:00|7467.6|7464.6|7471.1|7468.1|7471.1|7468.1|7467.6|7464.6|12
1669182300000|2022-11-23 05:45:00|7470.6|7467.6|7468.9|7465.9|7470.6|7467.6|7468.4|7465.4|9
1669182600000|2022-11-23 05:50:00|7469.1|7466.1|7469.4|7466.4|7470.4|7467.4|7468.9|7465.9|7
1669182900000|2022-11-23 05:55:00|7469.9|7466.9|7468.4|7465.4|7469.9|7466.9|7467.9|7464.9|7
1669183200000|2022-11-23 06:00:00|7468.6|7465.6|7470.6|7467.6|7470.9|7467.9|7468.6|7465.6|19
1669183500000|2022-11-23 06:05:00|7470.9|7467.9|7469.6|7466.6|7471.1|7468.1|7468.6|7465.6|22
1669183800000|2022-11-23 06:10:00|7469.9|7466.9|7470.1|7467.1|7470.1|7467.1|7468.1|7465.1|40
1669184100000|2022-11-23 06:15:00|7469.9|7466.9|7468.6|7465.6|7470.1|7467.1|7467.9|7464.9|45
1669184400000|2022-11-23 06:20:00|7468.9|7465.9|7468.1|7465.1|7469.4|7466.4|7467.9|7464.9|39
1669184700000|2022-11-23 06:25:00|7467.9|7464.9|7468.1|7465.1|7468.4|7465.4|7466.4|7463.4|26
1669185000000|2022-11-23 06:30:00|7467.9|7464.9|7467.6|7464.6|7468.1|7465.1|7466.9|7463.9|17
1669185300000|2022-11-23 06:35:00|7467.4|7464.4|7467.9|7464.9|7468.6|7465.6|7467.1|7464.1|31
1669185600000|2022-11-23 06:40:00|7467.6|7464.6|7469.1|7466.1|7469.1|7466.1|7467.6|7464.6|19
1669185900000|2022-11-23 06:45:00|7468.9|7465.9|7470.1|7467.1|7470.1|7467.1|7468.6|7465.6|13
1669186200000|2022-11-23 06:50:00|7469.9|7466.9|7470.6|7467.6|7471.1|7468.1|7469.6|7466.6|30
1669186500000|2022-11-23 06:55:00|7470.9|7467.9|7471.6|7468.6|7472.1|7469.1|7470.6|7467.6|32
1669186800000|2022-11-23 07:00:00|7471.4|7468.4|7467.9|7465.9|7471.4|7469.4|7467.4|7465.4|184
1669187100000|2022-11-23 07:05:00|7468.1|7466.1|7467.1|7465.1|7468.1|7466.1|7464.6|7462.6|120
1669187400000|2022-11-23 07:10:00|7466.6|7464.6|7466.1|7464.1|7467.1|7465.1|7465.6|7463.6|66
1669187700000|2022-11-23 07:15:00|7466.4|7464.4|7467.1|7465.1|7468.1|7466.1|7465.9|7463.9|125
1669188000000|2022-11-23 07:20:00|7467.4|7465.4|7467.9|7465.9|7469.4|7467.4|7466.9|7464.9|142
1669188300000|2022-11-23 07:25:00|7468.1|7466.1|7470.9|7468.9|7470.9|7468.9|7467.9|7465.9|50
1669188600000|2022-11-23 07:30:00|7470.6|7468.6|7470.4|7468.4|7471.6|7469.6|7468.9|7466.9|102
1669188900000|2022-11-23 07:35:00|7470.6|7468.6|7471.9|7469.9|7471.9|7469.9|7469.1|7467.1|127
1669189200000|2022-11-23 07:40:00|7471.6|7469.6|7471.6|7469.6|7472.4|7470.4|7470.4|7468.4|53
1669189500000|2022-11-23 07:45:00|7471.9|7469.9|7474.9|7472.9|7475.4|7473.4|7471.4|7469.4|59
1669189800000|2022-11-23 07:50:00|7474.6|7472.6|7474.6|7472.6|7475.4|7473.4|7472.9|7470.9|78
1669190100000|2022-11-23 07:55:00|7474.4|7472.4|7470.4|7468.4|7476.9|7474.9|7470.1|7468.1|274
1669190400000|2022-11-23 08:00:00|7469.9|7468.9|7474.4|7473.4|7478.4|7477.4|7469.1|7468.1|2281
1669190700000|2022-11-23 08:05:00|7474.1|7473.1|7476.6|7475.6|7479.9|7478.9|7472.4|7471.4|1308
1669191000000|2022-11-23 08:10:00|7476.4|7475.4|7479.6|7478.6|7481.9|7480.9|7476.1|7475.1|894
1669191300000|2022-11-23 08:15:00|7479.9|7478.9|7480.1|7479.1|7487.1|7486.1|7478.6|7477.6|927
1669191600000|2022-11-23 08:20:00|7479.9|7478.9|7488.4|7487.4|7489.6|7488.6|7476.4|7475.4|1084
1669191900000|2022-11-23 08:25:00|7488.6|7487.6|7492.4|7491.4|7498.9|7497.9|7488.4|7487.4|1301
1669192200000|2022-11-23 08:30:00|7491.4|7490.4|7488.6|7487.6|7494.4|7493.4|7484.9|7483.9|1321
1669192500000|2022-11-23 08:35:00|7488.9|7487.9|7485.1|7484.1|7491.6|7490.6|7484.9|7483.9|1407
1669192800000|2022-11-23 08:40:00|7485.3|7484.3|7486.8|7485.8|7487.6|7486.6|7480.6|7479.6|898
1669193100000|2022-11-23 08:45:00|7487.1|7486.1|7487.1|7486.1|7488.1|7487.1|7483.6|7482.6|935
1669193400000|2022-11-23 08:50:00|7487.3|7486.3|7494.1|7493.1|7494.1|7493.1|7486.8|7485.8|749
1669193700000|2022-11-23 08:55:00|7493.6|7492.6|7494.6|7493.6|7499.6|7498.6|7492.8|7491.8|792
1669194000000|2022-11-23 09:00:00|7494.3|7493.3|7492.1|7491.1|7495.6|7494.6|7490.1|7489.1|1205
1669194300000|2022-11-23 09:05:00|7491.8|7490.8|7492.8|7491.8|7495.1|7494.1|7489.3|7488.3|449
1669194600000|2022-11-23 09:10:00|7493.1|7492.1|7495.8|7494.8|7499.1|7498.1|7493.1|7492.1|609
1669194900000|2022-11-23 09:15:00|7495.6|7494.6|7495.6|7494.6|7496.1|7495.1|7493.6|7492.6|496
1669195200000|2022-11-23 09:20:00|7496.1|7495.1|7493.1|7492.1|7496.1|7495.1|7492.8|7491.8|340
1669195500000|2022-11-23 09:25:00|7493.3|7492.3|7488.1|7487.1|7494.8|7493.8|7488.1|7487.1|493
1669195800000|2022-11-23 09:30:00|7487.6|7486.6|7492.1|7491.1|7492.6|7491.6|7487.1|7486.1|445
1669196100000|2022-11-23 09:35:00|7491.8|7490.8|7489.6|7488.6|7492.8|7491.8|7488.3|7487.3|243
1669196400000|2022-11-23 09:40:00|7489.8|7488.8|7495.6|7494.6|7495.6|7494.6|7489.6|7488.6|210
1669196700000|2022-11-23 09:45:00|7495.8|7494.8|7491.1|7490.1|7495.8|7494.8|7491.1|7490.1|356
1669197000000|2022-11-23 09:50:00|7491.6|7490.6|7492.6|7491.6|7492.6|7491.6|7488.8|7487.8|723
1669197300000|2022-11-23 09:55:00|7492.1|7491.1|7493.3|7492.3|7495.1|7494.1|7490.8|7489.8|438
1669197600000|2022-11-23 10:00:00|7492.1|7491.1|7495.1|7494.1|7496.1|7495.1|7491.6|7490.6|611
1669197900000|2022-11-23 10:05:00|7494.6|7493.6|7497.3|7496.3|7497.6|7496.6|7493.3|7492.3|524
1669198200000|2022-11-23 10:10:00|7497.6|7496.6|7495.6|7494.6|7497.6|7496.6|7494.3|7493.3|249
1669198500000|2022-11-23 10:15:00|7495.1|7494.1|7497.6|7496.6|7498.6|7497.6|7495.1|7494.1|389
1669198800000|2022-11-23 10:20:00|7498.1|7497.1|7496.6|7495.6|7498.1|7497.1|7496.6|7495.6|309
1669199100000|2022-11-23 10:25:00|7496.8|7495.8|7494.6|7493.6|7496.8|7495.8|7494.1|7493.1|749
1669199400000|2022-11-23 10:30:00|7494.8|7493.8|7494.8|7493.8|7496.8|7495.8|7493.6|7492.6|477
1669199700000|2022-11-23 10:35:00|7495.1|7494.1|7487.6|7486.6|7496.6|7495.6|7487.1|7486.1|496
1669200000000|2022-11-23 10:40:00|7487.8|7486.8|7483.1|7482.1|7489.6|7488.6|7482.6|7481.6|484
1669200300000|2022-11-23 10:45:00|7483.3|7482.3|7481.1|7480.1|7485.6|7484.6|7480.6|7479.6|775
1669200600000|2022-11-23 10:50:00|7480.8|7479.8|7477.1|7476.1|7482.3|7481.3|7476.1|7475.1|623
1669200900000|2022-11-23 10:55:00|7475.8|7474.8|7476.3|7475.3|7477.6|7476.6|7474.3|7473.3|551
1669201200000|2022-11-23 11:00:00|7476.1|7475.1|7476.6|7475.6|7478.1|7477.1|7474.1|7473.1|257
1669201500000|2022-11-23 11:05:00|7477.1|7476.1|7475.6|7474.6|7477.1|7476.1|7472.6|7471.6|267
1669201800000|2022-11-23 11:10:00|7476.1|7475.1|7472.8|7471.8|7476.6|7475.6|7471.3|7470.3|313
1669202100000|2022-11-23 11:15:00|7472.6|7471.6|7473.6|7472.6|7474.1|7473.1|7471.6|7470.6|221
1669202400000|2022-11-23 11:20:00|7473.3|7472.3|7471.6|7470.6|7474.6|7473.6|7471.6|7470.6|389
1669202700000|2022-11-23 11:25:00|7471.8|7470.8|7472.3|7471.3|7472.6|7471.6|7470.1|7469.1|362
1669203000000|2022-11-23 11:30:00|7472.1|7471.1|7472.6|7471.6|7474.8|7473.8|7471.8|7470.8|428
1669203300000|2022-11-23 11:35:00|7472.3|7471.3|7472.1|7471.1|7472.3|7471.3|7468.6|7467.6|259
1669203600000|2022-11-23 11:40:00|7471.8|7470.8|7475.8|7474.8|7476.1|7475.1|7471.1|7470.1|573
1669203900000|2022-11-23 11:45:00|7475.6|7474.6|7474.1|7473.1|7475.6|7474.6|7473.8|7472.8|185
1669204200000|2022-11-23 11:50:00|7474.6|7473.6|7477.3|7476.3|7478.6|7477.6|7474.1|7473.1|382
1669204500000|2022-11-23 11:55:00|7477.6|7476.6|7482.6|7481.6|7482.6|7481.6|7477.3|7476.3|272
1669204800000|2022-11-23 12:00:00|7482.1|7481.1|7478.1|7477.1|7482.3|7481.3|7477.1|7476.1|227
1669205100000|2022-11-23 12:05:00|7478.3|7477.3|7478.3|7477.3|7478.8|7477.8|7476.1|7475.1|173
1669205400000|2022-11-23 12:10:00|7478.1|7477.1|7476.8|7475.8|7478.1|7477.1|7476.1|7475.1|152
1669205700000|2022-11-23 12:15:00|7476.6|7475.6|7480.8|7479.8|7481.6|7480.6|7476.1|7475.1|239
1669206000000|2022-11-23 12:20:00|7480.6|7479.6|7477.8|7476.8|7481.8|7480.8|7477.3|7476.3|368
1669206300000|2022-11-23 12:25:00|7478.1|7477.1|7479.3|7478.3|7480.1|7479.1|7477.6|7476.6|117
1669206600000|2022-11-23 12:30:00|7479.6|7478.6|7480.6|7479.6|7481.8|7480.8|7478.8|7477.8|293
1669206900000|2022-11-23 12:35:00|7480.8|7479.8|7479.6|7478.6|7481.1|7480.1|7478.1|7477.1|304
1669207200000|2022-11-23 12:40:00|7479.4|7478.4|7475.4|7474.4|7480.1|7479.1|7475.4|7474.4|252
1669207500000|2022-11-23 12:45:00|7475.9|7474.9|7478.4|7477.4|7479.4|7478.4|7473.9|7472.9|292
1669207800000|2022-11-23 12:50:00|7478.1|7477.1|7475.4|7474.4|7478.6|7477.6|7474.9|7473.9|339
1669208100000|2022-11-23 12:55:00|7475.1|7474.1|7474.9|7473.9|7476.1|7475.1|7473.6|7472.6|355
1669208400000|2022-11-23 13:00:00|7474.4|7473.4|7475.4|7474.4|7476.9|7475.9|7474.4|7473.4|268
1669208700000|2022-11-23 13:05:00|7474.9|7473.9|7474.4|7473.4|7475.4|7474.4|7472.9|7471.9|366
1669209000000|2022-11-23 13:10:00|7474.1|7473.1|7467.9|7466.9|7474.4|7473.4|7467.9|7466.9|266
1669209300000|2022-11-23 13:15:00|7468.4|7467.4|7466.4|7465.4|7468.4|7467.4|7464.1|7463.1|411
1669209600000|2022-11-23 13:20:00|7466.1|7465.1|7468.4|7467.4|7469.6|7468.6|7464.9|7463.9|468
1669209900000|2022-11-23 13:25:00|7468.1|7467.1|7464.6|7463.6|7469.9|7468.9|7464.6|7463.6|406
1669210200000|2022-11-23 13:30:00|7463.1|7462.1|7465.1|7464.1|7466.9|7465.9|7459.9|7458.9|591
1669210500000|2022-11-23 13:35:00|7464.9|7463.9|7463.1|7462.1|7465.4|7464.4|7461.9|7460.9|260
1669210800000|2022-11-23 13:40:00|7462.9|7461.9|7456.9|7455.9|7463.4|7462.4|7454.9|7453.9|393
1669211100000|2022-11-23 13:45:00|7456.6|7455.6|7459.6|7458.6|7459.9|7458.9|7452.9|7451.9|477
1669211400000|2022-11-23 13:50:00|7459.9|7458.9|7462.9|7461.9|7464.4|7463.4|7459.6|7458.6|506
1669211700000|2022-11-23 13:55:00|7463.1|7462.1|7466.4|7465.4|7467.4|7466.4|7462.1|7461.1|679
1669212000000|2022-11-23 14:00:00|7466.6|7465.6|7472.4|7471.4|7472.9|7471.9|7464.4|7463.4|995
1669212300000|2022-11-23 14:05:00|7471.9|7470.9|7472.4|7471.4|7473.6|7472.6|7470.4|7469.4|547
1669212600000|2022-11-23 14:10:00|7472.6|7471.6|7470.4|7469.4|7473.4|7472.4|7467.9|7466.9|372
1669212900000|2022-11-23 14:15:00|7470.1|7469.1|7469.9|7468.9|7471.9|7470.9|7469.4|7468.4|367
1669213200000|2022-11-23 14:20:00|7469.1|7468.1|7465.6|7464.6|7470.4|7469.4|7464.9|7463.9|525
1669213500000|2022-11-23 14:25:00|7465.9|7464.9|7466.4|7465.4|7469.4|7468.4|7464.9|7463.9|571
1669213800000|2022-11-23 14:30:00|7466.9|7465.9|7475.4|7474.4|7475.6|7474.6|7464.1|7463.1|1716
1669214100000|2022-11-23 14:35:00|7475.9|7474.9|7472.1|7471.1|7476.6|7475.6|7469.1|7468.1|877
1669214400000|2022-11-23 14:40:00|7472.4|7471.4|7467.6|7466.6|7472.9|7471.9|7466.9|7465.9|461
1669214700000|2022-11-23 14:45:00|7470.9|7469.9|7472.4|7471.4|7476.6|7475.6|7466.4|7465.4|1114
1669215000000|2022-11-23 14:50:00|7472.1|7471.1|7475.4|7474.4|7475.9|7474.9|7469.9|7468.9|936
1669215300000|2022-11-23 14:55:00|7475.6|7474.6|7472.6|7471.6|7476.4|7475.4|7469.6|7468.6|1405
1669215600000|2022-11-23 15:00:00|7472.4|7471.4|7470.4|7469.4|7473.9|7472.9|7465.4|7464.4|878
1669215900000|2022-11-23 15:05:00|7470.6|7469.6|7472.1|7471.1|7476.4|7475.4|7469.4|7468.4|698
1669216200000|2022-11-23 15:10:00|7471.8|7470.8|7469.1|7468.1|7473.1|7472.1|7468.6|7467.6|384
1669216500000|2022-11-23 15:15:00|7468.8|7467.8|7470.1|7469.1|7472.6|7471.6|7464.6|7463.6|629
1669216800000|2022-11-23 15:20:00|7470.3|7469.3|7469.3|7468.3|7470.6|7469.6|7466.3|7465.3|430
1669217100000|2022-11-23 15:25:00|7469.1|7468.1|7472.1|7471.1|7472.3|7471.3|7467.6|7466.6|597
1669217400000|2022-11-23 15:30:00|7470.6|7469.6|7465.3|7464.3|7472.1|7471.1|7464.6|7463.6|798
1669217700000|2022-11-23 15:35:00|7465.1|7464.1|7465.1|7464.1|7466.8|7465.8|7462.6|7461.6|666
1669218000000|2022-11-23 15:40:00|7465.3|7464.3|7468.1|7467.1|7469.1|7468.1|7464.1|7463.1|753
1669218300000|2022-11-23 15:45:00|7467.8|7466.8|7465.8|7464.8|7467.8|7466.8|7463.6|7462.6|758
1669218600000|2022-11-23 15:50:00|7466.1|7465.1|7467.1|7466.1|7467.8|7466.8|7463.6|7462.6|964
1669218900000|2022-11-23 15:55:00|7467.6|7466.6|7467.8|7466.8|7468.6|7467.6|7466.6|7465.6|596
1669219200000|2022-11-23 16:00:00|7467.6|7466.6|7465.3|7464.3|7469.1|7468.1|7463.3|7462.3|594
1669219500000|2022-11-23 16:05:00|7465.6|7464.6|7468.1|7467.1|7469.6|7468.6|7464.8|7463.8|537
1669219800000|2022-11-23 16:10:00|7468.3|7467.3|7471.6|7470.6|7471.6|7470.6|7467.1|7466.1|740
1669220100000|2022-11-23 16:15:00|7471.8|7470.8|7471.6|7470.6|7473.1|7472.1|7470.6|7469.6|728
1669220400000|2022-11-23 16:20:00|7472.1|7471.1|7472.6|7471.6|7475.3|7474.3|7470.8|7469.8|914
1669220700000|2022-11-23 16:25:00|7472.8|7471.8|7476.1|7474.1|7476.1|7474.1|7469.3|7468.3|2748
1669221000000|2022-11-23 16:30:00|7467.2|7465.2|7459.2|7457.2|7467.7|7465.7|7455.2|7453.2|4706
1669221300000|2022-11-23 16:35:00|7458.7|7456.7|7457.9|7455.9|7459.7|7457.7|7455.7|7453.7|1116
1669221600000|2022-11-23 16:40:00|7458.2|7456.2|7456.2|7454.2|7458.7|7456.7|7453.2|7451.2|734
1669221900000|2022-11-23 16:45:00|7455.7|7453.7|7450.2|7448.2|7456.7|7454.7|7450.2|7448.2|356
1669222200000|2022-11-23 16:50:00|7450.7|7448.7|7449.9|7447.9|7453.9|7451.9|7449.9|7447.9|469
1669222500000|2022-11-23 16:55:00|7449.7|7447.7|7450.7|7448.7|7451.2|7449.2|7447.4|7445.4|394
1669222800000|2022-11-23 17:00:00|7451.2|7449.2|7452.4|7450.4|7452.4|7450.4|7450.2|7448.2|372
1669223100000|2022-11-23 17:05:00|7452.7|7450.7|7455.7|7453.7|7456.4|7454.4|7452.2|7450.2|392
1669223400000|2022-11-23 17:10:00|7455.2|7453.2|7453.7|7451.7|7455.7|7453.7|7453.2|7451.2|174
1669223700000|2022-11-23 17:15:00|7453.4|7451.4|7452.7|7450.7|7453.7|7451.7|7451.2|7449.2|291
1669224000000|2022-11-23 17:20:00|7452.4|7450.4|7450.9|7448.9|7454.4|7452.4|7450.9|7448.9|208
1669224300000|2022-11-23 17:25:00|7451.2|7449.2|7452.9|7450.9|7453.4|7451.4|7451.2|7449.2|132
1669224600000|2022-11-23 17:30:00|7452.7|7450.7|7453.7|7451.7|7454.2|7452.2|7450.7|7448.7|137
1669224900000|2022-11-23 17:35:00|7453.9|7451.9|7452.9|7450.9|7453.9|7451.9|7450.4|7448.4|228
1669225200000|2022-11-23 17:40:00|7453.2|7451.2|7449.7|7447.7|7453.2|7451.2|7449.4|7447.4|118
1669225500000|2022-11-23 17:45:00|7450.2|7448.2|7452.7|7450.7|7452.7|7450.7|7449.2|7447.2|219
1669225800000|2022-11-23 17:50:00|7452.4|7450.4|7449.9|7447.9|7453.7|7451.7|7447.2|7445.2|229
1669226100000|2022-11-23 17:55:00|7449.7|7447.7|7445.9|7443.9|7450.2|7448.2|7443.7|7441.7|400
1669226400000|2022-11-23 18:00:00|7445.7|7443.7|7447.2|7445.2|7447.2|7445.2|7443.7|7441.7|127
1669226700000|2022-11-23 18:05:00|7447.4|7445.4|7447.2|7445.2|7448.4|7446.4|7446.9|7444.9|27
1669227000000|2022-11-23 18:10:00|7447.4|7445.4|7446.2|7444.2|7447.7|7445.7|7445.7|7443.7|45
1669227300000|2022-11-23 18:15:00|7446.4|7444.4|7448.2|7446.2|7448.2|7446.2|7445.9|7443.9|68
1669227600000|2022-11-23 18:20:00|7447.9|7445.9|7449.9|7447.9|7450.7|7448.7|7447.9|7445.9|88
1669227900000|2022-11-23 18:25:00|7449.7|7447.7|7452.2|7450.2|7452.2|7450.2|7449.7|7447.7|65
1669228200000|2022-11-23 18:30:00|7452.9|7450.9|7454.2|7452.2|7454.7|7452.7|7452.7|7450.7|101
1669228500000|2022-11-23 18:35:00|7454.4|7452.4|7454.9|7452.9|7456.2|7454.2|7453.7|7451.7|53
1669228800000|2022-11-23 18:40:00|7454.7|7452.7|7455.9|7453.9|7455.9|7453.9|7453.7|7451.7|59
1669229100000|2022-11-23 18:45:00|7455.7|7453.7|7455.9|7453.9|7456.9|7454.9|7454.9|7452.9|66
1669229400000|2022-11-23 18:50:00|7456.2|7454.2|7455.7|7453.7|7456.2|7454.2|7454.2|7452.2|64
1669229700000|2022-11-23 18:55:00|7455.9|7453.9|7457.2|7455.2|7458.7|7456.7|7454.9|7452.9|158
1669230000000|2022-11-23 19:00:00|7457.4|7455.4|7465.9|7463.9|7467.9|7465.9|7452.4|7450.4|438
1669230300000|2022-11-23 19:05:00|7465.7|7463.7|7459.9|7457.9|7466.4|7464.4|7457.9|7455.9|192
1669230600000|2022-11-23 19:10:00|7460.2|7458.2|7459.2|7457.2|7461.4|7459.4|7453.9|7451.9|104
1669230900000|2022-11-23 19:15:00|7459.4|7457.4|7457.4|7455.4|7460.9|7458.9|7455.9|7453.9|90
1669231200000|2022-11-23 19:20:00|7457.7|7455.7|7461.4|7459.4|7461.4|7459.4|7456.9|7454.9|70
1669231500000|2022-11-23 19:25:00|7461.2|7459.2|7458.9|7456.9|7464.2|7462.2|7458.7|7456.7|145
1669231800000|2022-11-23 19:30:00|7458.7|7456.7|7455.4|7453.4|7458.9|7456.9|7455.4|7453.4|85
1669232100000|2022-11-23 19:35:00|7455.2|7453.2|7452.4|7450.4|7455.2|7453.2|7451.4|7449.4|97
1669232400000|2022-11-23 19:40:00|7452.2|7450.2|7455.9|7453.9|7457.2|7455.2|7452.2|7450.2|168
1669232700000|2022-11-23 19:45:00|7455.7|7453.7|7460.2|7458.2|7461.7|7459.7|7455.2|7453.2|97
1669233000000|2022-11-23 19:50:00|7460.4|7458.4|7458.2|7456.2|7463.2|7461.2|7458.2|7456.2|78
1669233300000|2022-11-23 19:55:00|7458.4|7456.4|7457.4|7455.4|7459.4|7457.4|7456.4|7454.4|116
1669233600000|2022-11-23 20:00:00|7457.2|7455.2|7458.7|7456.7|7459.2|7457.2|7453.9|7451.9|69
1669233900000|2022-11-23 20:05:00|7458.4|7456.4|7458.9|7456.9|7460.7|7458.7|7457.4|7455.4|75
1669234200000|2022-11-23 20:10:00|7458.7|7456.7|7458.4|7456.4|7460.2|7458.2|7457.2|7455.2|79
1669234500000|2022-11-23 20:15:00|7458.7|7456.7|7459.9|7457.9|7460.9|7458.9|7455.7|7453.7|123
1669234800000|2022-11-23 20:20:00|7459.7|7457.7|7458.7|7456.7|7460.4|7458.4|7455.9|7453.9|55
1669235100000|2022-11-23 20:25:00|7458.4|7456.4|7457.2|7455.2|7459.4|7457.4|7456.7|7454.7|74
1669235400000|2022-11-23 20:30:00|7456.9|7454.9|7454.7|7452.7|7456.9|7454.9|7454.7|7452.7|44
1669235700000|2022-11-23 20:35:00|7454.9|7452.9|7458.2|7456.2|7458.2|7456.2|7454.2|7452.2|101
1669236000000|2022-11-23 20:40:00|7458.4|7456.4|7456.9|7454.9|7458.4|7456.4|7456.2|7454.2|51
1669236300000|2022-11-23 20:45:00|7456.7|7454.7|7452.9|7450.9|7457.2|7455.2|7452.9|7450.9|122
1669236600000|2022-11-23 20:50:00|7453.2|7451.2|7455.7|7453.7|7459.2|7457.2|7453.2|7451.2|257
1669236900000|2022-11-23 20:55:00|7455.4|7453.4|7459.5|7455.5|7460.2|7458.2|7454.2|7452.2|765
1669237200000|2022-11-23 21:00:00|7459.3|7455.3|7456.8|7452.8|7460.1|7456.1|7454.9|7450.9|0
1669237500000|2022-11-23 21:05:00|7456.7|7452.7|7457.9|7453.9|7458.5|7454.5|7456.7|7452.7|0
1669237800000|2022-11-23 21:10:00|7458|7454|7458.5|7454.5|7459.6|7455.6|7458|7454|0
1669238100000|2022-11-23 21:15:00|7458.6|7454.6|7465.2|7461.2|7465.2|7461.2|7458.6|7454.6|0
1669238400000|2022-11-23 21:20:00|7465.1|7461.1|7463.7|7459.7|7466.1|7462.1|7463.4|7459.4|0
1669238700000|2022-11-23 21:25:00|7463.6|7459.6|7463.5|7459.5|7464|7460|7463.5|7459.5|0
1669239000000|2022-11-23 21:30:00|7463.7|7459.7|7464.5|7460.5|7464.8|7460.8|7463.7|7459.7|0
1669239300000|2022-11-23 21:35:00|7464.6|7460.6|7463.3|7459.3|7464.8|7460.8|7463.3|7459.3|0
1669239900000|2022-11-23 21:45:00|7463.4|7459.4|7462.8|7458.8|7463.4|7459.4|7462.1|7458.1|0
1669240200000|2022-11-23 21:50:00|7462.7|7458.7|7462.9|7458.9|7463.1|7459.1|7462.5|7458.5|0
1669240500000|2022-11-23 21:55:00|7462.8|7458.8|7463|7459|7463.9|7459.9|7462.8|7458.8|0
1669240800000|2022-11-23 22:00:00|7462.9|7458.9|7462.2|7458.2|7462.9|7458.9|7461.8|7457.8|0
1669241100000|2022-11-23 22:05:00|7462.1|7458.1|7463.1|7459.1|7463.1|7459.1|7462.1|7458.1|0
1669241400000|2022-11-23 22:10:00|7463|7459|7462.4|7458.4|7463.1|7459.1|7462.4|7458.4|0
1669241700000|2022-11-23 22:15:00|7462.5|7458.5|7462.3|7458.3|7462.6|7458.6|7462|7458|0
1669242000000|2022-11-23 22:20:00|7462.5|7458.5|7462.7|7458.7|7462.8|7458.8|7462.3|7458.3|0
1669242300000|2022-11-23 22:25:00|7462.6|7458.6|7462.6|7458.6|7463|7459|7462.4|7458.4|0
1669242600000|2022-11-23 22:30:00|7462.7|7458.7|7463.6|7459.6|7463.6|7459.6|7462.7|7458.7|0
1669242900000|2022-11-23 22:35:00|7463.5|7459.5|7463.4|7459.4|7463.7|7459.7|7463.2|7459.2|0
1669243200000|2022-11-23 22:40:00|7463.3|7459.3|7464.2|7460.2|7464.2|7460.2|7463|7459|0
1669243500000|2022-11-23 22:45:00|7464.3|7460.3|7463.9|7459.9|7464.3|7460.3|7463.9|7459.9|0
1669243800000|2022-11-23 22:50:00|7463.8|7459.8|7463.5|7459.5|7463.9|7459.9|7463.3|7459.3|0
1669244100000|2022-11-23 22:55:00|7463.6|7459.6|7463.5|7459.5|7463.9|7459.9|7463.5|7459.5|0
1669244400000|2022-11-23 23:00:00|7463.4|7459.4|7464.1|7460.1|7464.8|7460.8|7462.2|7458.2|0
1669244700000|2022-11-23 23:05:00|7465.1|7461.1|7465.5|7461.5|7465.8|7461.8|7462.9|7458.9|0
1669245000000|2022-11-23 23:10:00|7465.4|7461.4|7465.5|7461.5|7465.8|7461.8|7464.9|7460.9|0
1669245300000|2022-11-23 23:15:00|7465.6|7461.6|7466.1|7462.1|7466.7|7462.7|7465.5|7461.5|0
1669245600000|2022-11-23 23:20:00|7466.2|7462.2|7466.3|7462.3|7467.2|7463.2|7466.2|7462.2|0
1669245900000|2022-11-23 23:25:00|7466.2|7462.2|7465.4|7461.4|7466.3|7462.3|7464.8|7460.8|0
1669246200000|2022-11-23 23:30:00|7465.3|7461.3|7464.5|7460.5|7465.8|7461.8|7464.1|7460.1|0
1669246500000|2022-11-23 23:35:00|7464.4|7460.4|7463.4|7459.4|7464.6|7460.6|7463.2|7459.2|0
1669246800000|2022-11-23 23:40:00|7463.5|7459.5|7464|7460|7464.4|7460.4|7463.2|7459.2|0
1669247100000|2022-11-23 23:45:00|7464.1|7460.1|7465.7|7461.7|7466|7462|7464|7460|0
1669247400000|2022-11-23 23:50:00|7465.8|7461.8|7467|7463|7468.1|7464.1|7465.5|7461.5|0
1669247700000|2022-11-23 23:55:00|7466.9|7462.9|7467.8|7463.8|7468.1|7464.1|7466.3|7462.3|0
1669248000000|2022-11-24 00:00:00|7468|7464|7469.1|7465.1|7470.2|7466.2|7467.8|7463.8|0
1669248300000|2022-11-24 00:05:00|7469.2|7465.2|7467.7|7463.7|7469.8|7465.8|7467.4|7463.4|0
1669248600000|2022-11-24 00:10:00|7467.8|7463.8|7464.9|7460.9|7468.4|7464.4|7464.9|7460.9|0
1669248900000|2022-11-24 00:15:00|7464.8|7460.8|7467.1|7463.1|7469.4|7465.4|7464.6|7460.6|0
1669249200000|2022-11-24 00:20:00|7467.2|7463.2|7465.2|7461.2|7467.4|7463.4|7464.2|7460.2|0
1669249500000|2022-11-24 00:25:00|7464.2|7460.2|7466.4|7462.4|7467.4|7463.4|7464.2|7460.2|0
1669249800000|2022-11-24 00:30:00|7466.5|7462.5|7466.4|7462.4|7466.6|7462.6|7465.7|7461.7|0
1669250100000|2022-11-24 00:35:00|7465.9|7461.9|7464.2|7460.2|7466.6|7462.6|7463.1|7459.1|0
1669250400000|2022-11-24 00:40:00|7464.3|7460.3|7461.8|7457.8|7464.3|7460.3|7461.8|7457.8|0
1669250700000|2022-11-24 00:45:00|7461.9|7457.9|7461.9|7457.9|7463|7459|7461.8|7457.8|0
1669251000000|2022-11-24 00:50:00|7462|7458|7463|7459|7464|7460|7462|7458|0
1669251300000|2022-11-24 00:55:00|7463.1|7459.1|7465.4|7461.4|7465.6|7461.6|7462.9|7458.9|0
1669251600000|2022-11-24 01:00:00|7465.3|7461.3|7468.9|7465.9|7471.2|7468.2|7463.9|7460.9|223
1669251900000|2022-11-24 01:05:00|7469.2|7466.2|7470.9|7467.9|7470.9|7467.9|7467.7|7464.7|27
1669252200000|2022-11-24 01:10:00|7470.7|7467.7|7470.4|7467.4|7470.9|7467.9|7468.9|7465.9|31
1669252500000|2022-11-24 01:15:00|7470.7|7467.7|7468.2|7465.2|7470.7|7467.7|7467.7|7464.7|17
1669252800000|2022-11-24 01:20:00|7467.9|7464.9|7468.2|7465.2|7468.4|7465.4|7466.9|7463.9|15
1669253100000|2022-11-24 01:25:00|7468.4|7465.4|7467.9|7464.9|7469.2|7466.2|7467.9|7464.9|5
1669253400000|2022-11-24 01:30:00|7468.2|7465.2|7467.4|7464.4|7470.4|7467.4|7466.7|7463.7|38
1669253700000|2022-11-24 01:35:00|7467.7|7464.7|7465.9|7462.9|7468.4|7465.4|7465.9|7462.9|17
1669254000000|2022-11-24 01:40:00|7466.2|7463.2|7467.9|7464.9|7468.7|7465.7|7465.4|7462.4|17
1669254300000|2022-11-24 01:45:00|7468.4|7465.4|7466.9|7463.9|7469.4|7466.4|7466.9|7463.9|19
1669254600000|2022-11-24 01:50:00|7466.4|7463.4|7465.7|7462.7|7467.4|7464.4|7464.9|7461.9|23
1669254900000|2022-11-24 01:55:00|7465.4|7462.4|7465.7|7462.7|7466.2|7463.2|7464.4|7461.4|17
1669255200000|2022-11-24 02:00:00|7466.2|7463.2|7463.9|7460.9|7466.2|7463.2|7462.7|7459.7|32
1669255500000|2022-11-24 02:05:00|7464.2|7461.2|7464.9|7461.9|7465.4|7462.4|7463.4|7460.4|18
1669255800000|2022-11-24 02:10:00|7464.7|7461.7|7464.9|7461.9|7465.2|7462.2|7463.9|7460.9|9
1669256100000|2022-11-24 02:15:00|7464.7|7461.7|7464.9|7461.9|7465.7|7462.7|7464.4|7461.4|10
1669256400000|2022-11-24 02:20:00|7464.7|7461.7|7464.4|7461.4|7466.2|7463.2|7463.9|7460.9|12
1669256700000|2022-11-24 02:25:00|7464.9|7461.9|7465.2|7462.2|7466.4|7463.4|7464.4|7461.4|10
1669257000000|2022-11-24 02:30:00|7464.9|7461.9|7464.9|7461.9|7466.2|7463.2|7464.9|7461.9|19
1669257300000|2022-11-24 02:35:00|7465.2|7462.2|7465.4|7462.4|7466.2|7463.2|7464.7|7461.7|13
1669257600000|2022-11-24 02:40:00|7465.9|7462.9|7465.9|7462.9|7467.4|7464.4|7464.9|7461.9|19
1669257900000|2022-11-24 02:45:00|7466.2|7463.2|7465.9|7462.9|7466.7|7463.7|7464.9|7461.9|27
1669258200000|2022-11-24 02:50:00|7466.2|7463.2|7466.9|7463.9|7467.2|7464.2|7465.2|7462.2|16
1669258500000|2022-11-24 02:55:00|7466.7|7463.7|7464.9|7461.9|7466.9|7463.9|7464.9|7461.9|6
1669258800000|2022-11-24 03:00:00|7465.2|7462.2|7465.2|7462.2|7465.9|7462.9|7464.9|7461.9|13
1669259100000|2022-11-24 03:05:00|7465.4|7462.4|7463.2|7460.2|7465.9|7462.9|7463.2|7460.2|20
1669259400000|2022-11-24 03:10:00|7463.7|7460.7|7461.4|7458.4|7464.2|7461.2|7461.4|7458.4|46
1669259700000|2022-11-24 03:15:00|7461.7|7458.7|7463.2|7460.2|7463.4|7460.4|7461.2|7458.2|38
1669260000000|2022-11-24 03:20:00|7462.9|7459.9|7463.9|7460.9|7463.9|7460.9|7462.4|7459.4|21
1669260300000|2022-11-24 03:25:00|7463.7|7460.7|7464.4|7461.4|7464.7|7461.7|7463.4|7460.4|9
1669260600000|2022-11-24 03:30:00|7464.2|7461.2|7462.9|7459.9|7464.4|7461.4|7462.9|7459.9|20
1669260900000|2022-11-24 03:35:00|7462.7|7459.7|7464.2|7461.2|7464.7|7461.7|7462.4|7459.4|18
1669261200000|2022-11-24 03:40:00|7464.4|7461.4|7463.7|7460.7|7464.4|7461.4|7462.9|7459.9|31
1669261500000|2022-11-24 03:45:00|7463.9|7460.9|7464.4|7461.4|7464.7|7461.7|7463.4|7460.4|18
1669261800000|2022-11-24 03:50:00|7464.2|7461.2|7463.9|7460.9|7464.4|7461.4|7463.4|7460.4|6
1669262100000|2022-11-24 03:55:00|7463.7|7460.7|7463.7|7460.7|7464.4|7461.4|7462.9|7459.9|10
1669262400000|2022-11-24 04:00:00|7463.9|7460.9|7464.9|7461.9|7464.9|7461.9|7463.4|7460.4|14
1669262700000|2022-11-24 04:05:00|7464.7|7461.7|7464.9|7461.9|7465.4|7462.4|7464.2|7461.2|10
1669263000000|2022-11-24 04:10:00|7465.2|7462.2|7464.2|7461.2|7465.2|7462.2|7463.9|7460.9|6
1669263300000|2022-11-24 04:15:00|7463.9|7460.9|7463.9|7460.9|7464.7|7461.7|7462.9|7459.9|14
1669263600000|2022-11-24 04:20:00|7464.2|7461.2|7465.4|7462.4|7465.4|7462.4|7463.9|7460.9|9
1669263900000|2022-11-24 04:25:00|7464.9|7461.9|7463.9|7460.9|7465.4|7462.4|7463.9|7460.9|7
1669264200000|2022-11-24 04:30:00|7464.2|7461.2|7462.9|7459.9|7464.2|7461.2|7462.9|7459.9|2
1669264500000|2022-11-24 04:35:00|7463.2|7460.2|7464.2|7461.2|7464.7|7461.7|7462.9|7459.9|4
1669264800000|2022-11-24 04:40:00|7464.9|7461.9|7464.2|7461.2|7465.2|7462.2|7464.2|7461.2|3
1669265100000|2022-11-24 04:45:00|7463.9|7460.9|7464.9|7461.9|7465.4|7462.4|7463.9|7460.9|2
1669265400000|2022-11-24 04:50:00|7464.7|7461.7|7464.9|7461.9|7465.4|7462.4|7464.2|7461.2|1
1669265700000|2022-11-24 04:55:00|7464.7|7461.7|7463.9|7460.9|7464.7|7461.7|7462.9|7459.9|22
1669266000000|2022-11-24 05:00:00|7464.2|7461.2|7462.9|7459.9|7464.9|7461.9|7461.9|7458.9|12
1669266300000|2022-11-24 05:05:00|7463.4|7460.4|7458.7|7455.7|7463.7|7460.7|7458.7|7455.7|24
1669266600000|2022-11-24 05:10:00|7458.9|7455.9|7457.9|7454.9|7459.9|7456.9|7457.9|7454.9|31
1669266900000|2022-11-24 05:15:00|7458.2|7455.2|7459.4|7456.4|7459.4|7456.4|7457.9|7454.9|9
1669267200000|2022-11-24 05:20:00|7459.2|7456.2|7460.2|7457.2|7460.2|7457.2|7458.2|7455.2|13
1669267500000|2022-11-24 05:25:00|7460.9|7457.9|7459.7|7456.7|7461.4|7458.4|7459.7|7456.7|21
1669267800000|2022-11-24 05:30:00|7459.2|7456.2|7461.2|7458.2|7461.4|7458.4|7458.9|7455.9|26
1669268100000|2022-11-24 05:35:00|7460.9|7457.9|7462.4|7459.4|7462.9|7459.9|7460.4|7457.4|18
1669268400000|2022-11-24 05:40:00|7462.2|7459.2|7462.2|7459.2|7462.7|7459.7|7461.9|7458.9|12
1669268700000|2022-11-24 05:45:00|7461.9|7458.9|7461.9|7458.9|7462.2|7459.2|7460.9|7457.9|10
1669269000000|2022-11-24 05:50:00|7461.4|7458.4|7461.9|7458.9|7462.7|7459.7|7461.4|7458.4|2
1669269300000|2022-11-24 05:55:00|7461.7|7458.7|7460.9|7457.9|7462.4|7459.4|7460.4|7457.4|2
1669269600000|2022-11-24 06:00:00|7460.4|7457.4|7460.9|7457.9|7461.9|7458.9|7459.7|7456.7|7
1669269900000|2022-11-24 06:05:00|7461.2|7458.2|7459.2|7456.2|7461.2|7458.2|7458.7|7455.7|57
1669270200000|2022-11-24 06:10:00|7458.7|7455.7|7458.2|7455.2|7460.2|7457.2|7458.2|7455.2|35
1669270500000|2022-11-24 06:15:00|7458.4|7455.4|7458.9|7455.9|7459.7|7456.7|7457.7|7454.7|48
1669270800000|2022-11-24 06:20:00|7458.4|7455.4|7457.2|7454.2|7458.9|7455.9|7456.7|7453.7|44
1669271100000|2022-11-24 06:25:00|7457.7|7454.7|7457.9|7454.9|7459.2|7456.2|7457.4|7454.4|34
1669271400000|2022-11-24 06:30:00|7458.2|7455.2|7457.9|7454.9|7459.7|7456.7|7457.7|7454.7|60
1669271700000|2022-11-24 06:35:00|7458.4|7455.4|7458.9|7455.9|7459.7|7456.7|7458.4|7455.4|22
1669272000000|2022-11-24 06:40:00|7459.2|7456.2|7459.4|7456.4|7460.2|7457.2|7458.7|7455.7|20
1669272300000|2022-11-24 06:45:00|7459.9|7456.9|7459.4|7456.4|7459.9|7456.9|7459.2|7456.2|21
1669272600000|2022-11-24 06:50:00|7459.2|7456.2|7460.4|7457.4|7460.7|7457.7|7458.4|7455.4|27
1669272900000|2022-11-24 06:55:00|7460.7|7457.7|7461.2|7458.2|7461.2|7458.2|7459.4|7456.4|24
1669273200000|2022-11-24 07:00:00|7460.9|7457.9|7462.2|7460.2|7462.7|7460.7|7459.7|7457.7|105
1669273500000|2022-11-24 07:05:00|7462.7|7460.7|7464.9|7462.9|7464.9|7462.9|7461.2|7459.2|193
1669273800000|2022-11-24 07:10:00|7465.4|7463.4|7464.7|7462.7|7465.7|7463.7|7464.4|7462.4|86
1669274100000|2022-11-24 07:15:00|7464.4|7462.4|7465.7|7463.7|7466.4|7464.4|7464.4|7462.4|80
1669274400000|2022-11-24 07:20:00|7465.9|7463.9|7467.2|7465.2|7468.2|7466.2|7465.7|7463.7|145
1669274700000|2022-11-24 07:25:00|7467.7|7465.7|7465.7|7463.7|7467.9|7465.9|7465.7|7463.7|78
1669275000000|2022-11-24 07:30:00|7466.2|7464.2|7466.2|7464.2|7467.2|7465.2|7464.7|7462.7|109
1669275300000|2022-11-24 07:35:00|7466.4|7464.4|7465.7|7463.7|7466.9|7464.9|7465.2|7463.2|138
1669275600000|2022-11-24 07:40:00|7465.9|7463.9|7466.9|7464.9|7468.9|7466.9|7465.9|7463.9|180
1669275900000|2022-11-24 07:45:00|7467.2|7465.2|7467.4|7465.4|7467.7|7465.7|7464.9|7462.9|112
1669276200000|2022-11-24 07:50:00|7467.2|7465.2|7464.7|7462.7|7467.4|7465.4|7464.2|7462.2|153
1669276500000|2022-11-24 07:55:00|7464.4|7462.4|7464.7|7462.7|7467.4|7465.4|7464.2|7462.2|249
1669276800000|2022-11-24 08:00:00|7464.2|7463.2|7467.4|7466.4|7468.9|7467.9|7462.2|7461.2|1540
1669277100000|2022-11-24 08:05:00|7467.2|7466.2|7459.4|7458.4|7468.9|7467.9|7458.2|7457.2|802
1669277400000|2022-11-24 08:10:00|7459.2|7458.2|7460.4|7459.4|7462.7|7461.7|7456.2|7455.2|476
1669277700000|2022-11-24 08:15:00|7459.9|7458.9|7457.7|7456.7|7465.7|7464.7|7457.7|7456.7|562
1669278000000|2022-11-24 08:20:00|7457.9|7456.9|7454.7|7453.7|7459.2|7458.2|7453.4|7452.4|505
1669278300000|2022-11-24 08:25:00|7455.2|7454.2|7449.7|7448.7|7455.7|7454.7|7448.9|7447.9|608
1669278600000|2022-11-24 08:30:00|7449.4|7448.4|7453.7|7452.7|7453.7|7452.7|7441.2|7440.2|1862
1669278900000|2022-11-24 08:35:00|7453.9|7452.9|7460.9|7459.9|7462.7|7461.7|7453.7|7452.7|547
1669279200000|2022-11-24 08:40:00|7460.7|7459.7|7456.2|7455.2|7463.9|7462.9|7455.2|7454.2|489
1669279500000|2022-11-24 08:45:00|7455.9|7454.9|7463.4|7462.4|7463.4|7462.4|7454.2|7453.2|380
1669279800000|2022-11-24 08:50:00|7463.1|7462.1|7465.4|7464.4|7465.9|7464.9|7461.6|7460.6|486
1669280100000|2022-11-24 08:55:00|7465.1|7464.1|7464.6|7463.6|7465.9|7464.9|7462.9|7461.9|341
1669280400000|2022-11-24 09:00:00|7464.4|7463.4|7463.4|7462.4|7466.9|7465.9|7459.4|7458.4|569
1669280700000|2022-11-24 09:05:00|7462.9|7461.9|7461.9|7460.9|7464.4|7463.4|7459.4|7458.4|405
1669281000000|2022-11-24 09:10:00|7461.6|7460.6|7467.9|7466.9|7469.4|7468.4|7461.6|7460.6|507
1669281300000|2022-11-24 09:15:00|7467.6|7466.6|7468.4|7467.4|7468.9|7467.9|7465.9|7464.9|535
1669281600000|2022-11-24 09:20:00|7468.9|7467.9|7471.6|7470.6|7473.4|7472.4|7468.4|7467.4|437
1669281900000|2022-11-24 09:25:00|7471.4|7470.4|7472.4|7471.4|7473.9|7472.9|7469.4|7468.4|249
1669282200000|2022-11-24 09:30:00|7472.9|7471.9|7475.4|7474.4|7476.4|7475.4|7472.1|7471.1|302
1669282500000|2022-11-24 09:35:00|7475.6|7474.6|7480.9|7479.9|7481.4|7480.4|7474.4|7473.4|282
1669282800000|2022-11-24 09:40:00|7481.4|7480.4|7481.4|7480.4|7482.4|7481.4|7479.4|7478.4|259
1669283100000|2022-11-24 09:45:00|7481.6|7480.6|7480.1|7479.1|7482.9|7481.9|7479.9|7478.9|215
1669283400000|2022-11-24 09:50:00|7479.9|7478.9|7481.1|7480.1|7482.9|7481.9|7479.9|7478.9|238
1669283700000|2022-11-24 09:55:00|7481.4|7480.4|7480.4|7479.4|7483.4|7482.4|7479.6|7478.6|464
1669284000000|2022-11-24 10:00:00|7480.6|7479.6|7479.4|7478.4|7481.4|7480.4|7477.1|7476.1|344
1669284300000|2022-11-24 10:05:00|7479.1|7478.1|7482.4|7481.4|7482.4|7481.4|7477.6|7476.6|256
1669284600000|2022-11-24 10:10:00|7482.1|7481.1|7487.4|7486.4|7487.6|7486.6|7482.1|7481.1|425
1669284900000|2022-11-24 10:15:00|7487.6|7486.6|7484.4|7483.4|7487.6|7486.6|7481.9|7480.9|628
1669285200000|2022-11-24 10:20:00|7484.6|7483.6|7484.6|7483.6|7486.1|7485.1|7482.9|7481.9|564
1669285500000|2022-11-24 10:25:00|7484.4|7483.4|7485.4|7484.4|7485.9|7484.9|7482.6|7481.6|575
1669285800000|2022-11-24 10:30:00|7485.1|7484.1|7479.6|7478.6|7486.1|7485.1|7478.9|7477.9|534
1669286100000|2022-11-24 10:35:00|7479.9|7478.9|7481.9|7480.9|7483.4|7482.4|7479.4|7478.4|212
1669286400000|2022-11-24 10:40:00|7482.1|7481.1|7484.4|7483.4|7484.9|7483.9|7481.9|7480.9|196
1669286700000|2022-11-24 10:45:00|7484.6|7483.6|7481.4|7480.4|7484.6|7483.6|7479.6|7478.6|304
1669287000000|2022-11-24 10:50:00|7481.1|7480.1|7484.4|7483.4|7484.4|7483.4|7480.9|7479.9|400
1669287300000|2022-11-24 10:55:00|7484.9|7483.9|7487.4|7486.4|7487.4|7486.4|7484.1|7483.1|521
1669287600000|2022-11-24 11:00:00|7487.1|7486.1|7487.4|7486.4|7488.4|7487.4|7485.9|7484.9|311
1669287900000|2022-11-24 11:05:00|7487.6|7486.6|7484.6|7483.6|7488.4|7487.4|7484.4|7483.4|292
1669288200000|2022-11-24 11:10:00|7484.9|7483.9|7481.9|7480.9|7485.4|7484.4|7480.4|7479.4|272
1669288500000|2022-11-24 11:15:00|7481.4|7480.4|7481.4|7480.4|7482.9|7481.9|7479.9|7478.9|338
1669288800000|2022-11-24 11:20:00|7481.6|7480.6|7479.4|7478.4|7481.9|7480.9|7478.4|7477.4|259
1669289100000|2022-11-24 11:25:00|7479.1|7478.1|7477.9|7476.9|7479.4|7478.4|7475.9|7474.9|274
1669289400000|2022-11-24 11:30:00|7477.6|7476.6|7475.9|7474.9|7477.9|7476.9|7474.9|7473.9|228
1669289700000|2022-11-24 11:35:00|7476.1|7475.1|7477.6|7476.6|7478.4|7477.4|7474.6|7473.6|173
1669290000000|2022-11-24 11:40:00|7477.9|7476.9|7477.4|7476.4|7478.4|7477.4|7476.4|7475.4|164
1669290300000|2022-11-24 11:45:00|7477.1|7476.1|7474.9|7473.9|7478.4|7477.4|7474.6|7473.6|287
1669290600000|2022-11-24 11:50:00|7475.1|7474.1|7476.6|7475.6|7476.9|7475.9|7474.6|7473.6|198
1669290900000|2022-11-24 11:55:00|7476.4|7475.4|7477.9|7476.9|7478.1|7477.1|7475.4|7474.4|384
1669291200000|2022-11-24 12:00:00|7477.6|7476.6|7474.6|7473.6|7477.9|7476.9|7474.6|7473.6|403
1669291500000|2022-11-24 12:05:00|7475.1|7474.1|7473.4|7472.4|7475.4|7474.4|7473.4|7472.4|220
1669291800000|2022-11-24 12:10:00|7473.6|7472.6|7472.4|7471.4|7474.1|7473.1|7471.9|7470.9|202
1669292100000|2022-11-24 12:15:00|7472.6|7471.6|7470.1|7469.1|7473.4|7472.4|7469.9|7468.9|439
1669292400000|2022-11-24 12:20:00|7469.9|7468.9|7471.4|7470.4|7472.9|7471.9|7469.9|7468.9|163
1669292700000|2022-11-24 12:25:00|7471.1|7470.1|7472.4|7471.4|7472.4|7471.4|7470.9|7469.9|86
1669293000000|2022-11-24 12:30:00|7472.6|7471.6|7472.6|7471.6|7473.9|7472.9|7469.9|7468.9|258
1669293300000|2022-11-24 12:35:00|7472.9|7471.9|7472.9|7471.9|7473.4|7472.4|7471.9|7470.9|72
1669293600000|2022-11-24 12:40:00|7473.8|7472.8|7473.8|7472.8|7475|7474|7473.3|7472.3|157
1669293900000|2022-11-24 12:45:00|7473.5|7472.5|7470|7469|7473.8|7472.8|7469.8|7468.8|318
1669294200000|2022-11-24 12:50:00|7470.3|7469.3|7469.5|7468.5|7471|7470|7468.8|7467.8|279
1669294500000|2022-11-24 12:55:00|7469.8|7468.8|7467.5|7466.5|7470.5|7469.5|7467.3|7466.3|214
1669294800000|2022-11-24 13:00:00|7467.8|7466.8|7468.3|7467.3|7469.8|7468.8|7466.3|7465.3|227
1669295100000|2022-11-24 13:05:00|7468.5|7467.5|7465.8|7464.8|7469.5|7468.5|7465.3|7464.3|315
1669295400000|2022-11-24 13:10:00|7465.5|7464.5|7469.3|7468.3|7469.8|7468.8|7465|7464|641
1669295700000|2022-11-24 13:15:00|7469.8|7468.8|7470.5|7469.5|7471.8|7470.8|7469.3|7468.3|201
1669296000000|2022-11-24 13:20:00|7470.8|7469.8|7471.8|7470.8|7473.3|7472.3|7470.5|7469.5|249
1669296300000|2022-11-24 13:25:00|7471.3|7470.3|7470.3|7469.3|7472.8|7471.8|7469.8|7468.8|252
1669296600000|2022-11-24 13:30:00|7470|7469|7470.3|7469.3|7470.8|7469.8|7469.8|7468.8|564
1669296900000|2022-11-24 13:35:00|7470.5|7469.5|7470.8|7469.8|7472.8|7471.8|7470|7469|245
1669297200000|2022-11-24 13:40:00|7471.3|7470.3|7471.8|7470.8|7473|7472|7470.8|7469.8|162
1669297500000|2022-11-24 13:45:00|7471.5|7470.5|7468.3|7467.3|7472.3|7471.3|7468.3|7467.3|179
1669297800000|2022-11-24 13:50:00|7468.8|7467.8|7468.3|7467.3|7469.3|7468.3|7466.8|7465.8|170
1669298100000|2022-11-24 13:55:00|7468.5|7467.5|7467.3|7466.3|7470|7469|7466.8|7465.8|166
1669298400000|2022-11-24 14:00:00|7467.5|7466.5|7468.8|7467.8|7469|7468|7467|7466|196
1669298700000|2022-11-24 14:05:00|7468.5|7467.5|7467.8|7466.8|7469|7468|7467.3|7466.3|178
1669299000000|2022-11-24 14:10:00|7467.5|7466.5|7461.8|7460.8|7467.8|7466.8|7461.8|7460.8|276
1669299300000|2022-11-24 14:15:00|7461.5|7460.5|7462.8|7461.8|7463.5|7462.5|7460.3|7459.3|331
1669299600000|2022-11-24 14:20:00|7462.5|7461.5|7465.5|7464.5|7465.8|7464.8|7462.3|7461.3|235
1669299900000|2022-11-24 14:25:00|7465.3|7464.3|7463.5|7462.5|7466.3|7465.3|7463.3|7462.3|340
1669300200000|2022-11-24 14:30:00|7463.8|7462.8|7463.3|7462.3|7466.3|7465.3|7462.3|7461.3|305
1669300500000|2022-11-24 14:35:00|7463|7462|7467|7466|7468|7467|7462.3|7461.3|251
1669300800000|2022-11-24 14:40:00|7466.8|7465.8|7465.8|7464.8|7467.3|7466.3|7465.5|7464.5|245
1669301100000|2022-11-24 14:45:00|7465.5|7464.5|7463.8|7462.8|7466.8|7465.8|7462.3|7461.3|530
1669301400000|2022-11-24 14:50:00|7464.3|7463.3|7463.3|7462.3|7465.3|7464.3|7462.8|7461.8|355
1669301700000|2022-11-24 14:55:00|7462.8|7461.8|7463.3|7462.3|7465.3|7464.3|7461.8|7460.8|312
1669302000000|2022-11-24 15:00:00|7463.8|7462.8|7467.8|7466.8|7468.3|7467.3|7463.5|7462.5|499
1669302300000|2022-11-24 15:05:00|7467.5|7466.5|7469.8|7468.8|7470.8|7469.8|7466.8|7465.8|325
1669302600000|2022-11-24 15:10:00|7470.3|7469.3|7472.8|7471.8|7473.8|7472.8|7469.8|7468.8|308
1669302900000|2022-11-24 15:15:00|7472.5|7471.5|7466.8|7465.8|7472.8|7471.8|7466.5|7465.5|270
1669303200000|2022-11-24 15:20:00|7466.3|7465.3|7466.3|7465.3|7468.5|7467.5|7465.8|7464.8|234
1669303500000|2022-11-24 15:25:00|7465.8|7464.8|7466.3|7465.3|7467|7466|7465.5|7464.5|262
1669303800000|2022-11-24 15:30:00|7466.5|7465.5|7468.5|7467.5|7469.3|7468.3|7466.3|7465.3|345
1669304100000|2022-11-24 15:35:00|7468.8|7467.8|7469.3|7468.3|7470.3|7469.3|7468|7467|274
1669304400000|2022-11-24 15:40:00|7468.8|7467.8|7468|7467|7470.5|7469.5|7467.8|7466.8|266
1669304700000|2022-11-24 15:45:00|7467.8|7466.8|7469|7468|7469.8|7468.8|7467.5|7466.5|345
1669305000000|2022-11-24 15:50:00|7469.3|7468.3|7470.3|7469.3|7472.5|7471.5|7469|7468|285
1669305300000|2022-11-24 15:55:00|7470|7469|7472|7471|7472.3|7471.3|7468.8|7467.8|316
1669305600000|2022-11-24 16:00:00|7471.8|7470.8|7472.3|7471.3|7473.8|7472.8|7470.3|7469.3|399
1669305900000|2022-11-24 16:05:00|7471.8|7470.8|7474.5|7473.5|7474.8|7473.8|7471.8|7470.8|300
1669306200000|2022-11-24 16:10:00|7474.8|7473.8|7474.8|7473.8|7475.3|7474.3|7473.3|7472.3|320
1669306500000|2022-11-24 16:15:00|7474.5|7473.5|7473.3|7472.3|7475.8|7474.8|7472.8|7471.8|695
1669306800000|2022-11-24 16:20:00|7473|7472|7475.8|7474.8|7476.3|7475.3|7472.3|7471.3|655
1669307100000|2022-11-24 16:25:00|7476.3|7475.3|7473.5|7471.5|7477.5|7476.5|7472.3|7471.3|1490
1669307400000|2022-11-24 16:30:00|7473.3|7471.3|7466.8|7464.8|7474.8|7472.8|7466.5|7464.5|3395
1669307700000|2022-11-24 16:35:00|7467.3|7465.3|7473|7471|7473|7471|7466.3|7464.3|646
1669308000000|2022-11-24 16:40:00|7472.3|7470.3|7473.8|7471.8|7474.5|7472.5|7470.8|7468.8|312
1669308300000|2022-11-24 16:45:00|7474|7472|7473.8|7471.8|7475.3|7473.3|7473.3|7471.3|159
1669308600000|2022-11-24 16:50:00|7474.3|7472.3|7472.5|7470.5|7474.5|7472.5|7471.8|7469.8|66
1669308900000|2022-11-24 16:55:00|7472.8|7470.8|7473|7471|7473.8|7471.8|7471.8|7469.8|137
1669309200000|2022-11-24 17:00:00|7473.3|7471.3|7472.8|7470.8|7473.3|7471.3|7471.3|7469.3|147
1669309500000|2022-11-24 17:05:00|7472.5|7470.5|7471.5|7469.5|7472.8|7470.8|7470.8|7468.8|72
1669309800000|2022-11-24 17:10:00|7471.8|7469.8|7471|7469|7472|7470|7470.8|7468.8|26
1669310100000|2022-11-24 17:15:00|7471.3|7469.3|7470.3|7468.3|7471.3|7469.3|7469.3|7467.3|38
1669310400000|2022-11-24 17:20:00|7470.5|7468.5|7469|7467|7470.5|7468.5|7469|7467|34
1669310700000|2022-11-24 17:25:00|7468.8|7466.8|7468|7466|7469.5|7467.5|7467.8|7465.8|31
1669311000000|2022-11-24 17:30:00|7467.8|7465.8|7469.5|7467.5|7469.5|7467.5|7467.8|7465.8|68
1669311300000|2022-11-24 17:35:00|7469.3|7467.3|7469|7467|7469.8|7467.8|7467.8|7465.8|73
1669311600000|2022-11-24 17:40:00|7469.3|7467.3|7468.5|7466.5|7469.3|7467.3|7468.3|7466.3|19
1669311900000|2022-11-24 17:45:00|7468.3|7466.3|7467.5|7465.5|7468.5|7466.5|7467|7465|53
1669312200000|2022-11-24 17:50:00|7468|7466|7468.5|7466.5|7468.5|7466.5|7467|7465|29
1669312500000|2022-11-24 17:55:00|7468.8|7466.8|7468.3|7466.3|7468.8|7466.8|7467.3|7465.3|68
1669312800000|2022-11-24 18:00:00|7468|7466|7471|7469|7471.3|7469.3|7468|7466|24
1669313100000|2022-11-24 18:05:00|7470.8|7468.8|7472.3|7470.3|7472.3|7470.3|7470.3|7468.3|48
1669313400000|2022-11-24 18:10:00|7472|7470|7470.8|7468.8|7472.5|7470.5|7470.8|7468.8|26
1669313700000|2022-11-24 18:15:00|7470.3|7468.3|7470.5|7468.5|7470.5|7468.5|7470.3|7468.3|8
1669314000000|2022-11-24 18:20:00|7470.3|7468.3|7468.8|7466.8|7470.5|7468.5|7468.8|7466.8|42
1669314300000|2022-11-24 18:25:00|7469|7467|7470.3|7468.3|7470.8|7468.8|7468.3|7466.3|31
1669314600000|2022-11-24 18:30:00|7470.5|7468.5|7470|7468|7470.8|7468.8|7468.8|7466.8|25
1669314900000|2022-11-24 18:35:00|7469.8|7467.8|7469.5|7467.5|7469.8|7467.8|7468.3|7466.3|13
1669315200000|2022-11-24 18:40:00|7469.3|7467.3|7468.8|7466.8|7469.5|7467.5|7468.5|7466.5|2
1669315500000|2022-11-24 18:45:00|7469.5|7467.5|7470.3|7468.3|7470.3|7468.3|7469.5|7467.5|8
1669315800000|2022-11-24 18:50:00|7470.8|7468.8|7470.3|7468.3|7470.8|7468.8|7469.3|7467.3|32
1669316100000|2022-11-24 18:55:00|7470.5|7468.5|7470|7468|7471|7469|7470|7468|15
1669316400000|2022-11-24 19:00:00|7469.8|7467.8|7470.3|7468.3|7470.8|7468.8|7469.8|7467.8|3
1669316700000|2022-11-24 19:05:00|7470|7468|7469.5|7467.5|7470|7468|7469.5|7467.5|0
1669317000000|2022-11-24 19:10:00|7469.3|7467.3|7470|7468|7470.8|7468.8|7469.3|7467.3|4
1669317300000|2022-11-24 19:15:00|7469.8|7467.8|7469.8|7467.8|7469.8|7467.8|7469.8|7467.8|1
1669317600000|2022-11-24 19:20:00|7470|7468|7469.8|7467.8|7470|7468|7469.8|7467.8|1
1669317900000|2022-11-24 19:25:00|7469.5|7467.5|7469.5|7467.5|7469.5|7467.5|7469.5|7467.5|1
1669318200000|2022-11-24 19:30:00|7470.5|7468.5|7470.3|7468.3|7471.3|7469.3|7470|7468|21
1669318500000|2022-11-24 19:35:00|7470.8|7468.8|7470|7468|7470.8|7468.8|7470|7468|2
1669318800000|2022-11-24 19:40:00|7469.8|7467.8|7470|7468|7470.5|7468.5|7469.8|7467.8|8
1669319100000|2022-11-24 19:45:00|7469.8|7467.8|7469.8|7467.8|7469.8|7467.8|7469.8|7467.8|1
1669319400000|2022-11-24 19:50:00|7470.3|7468.3|7470.5|7468.5|7471.3|7469.3|7470.3|7468.3|20
1669319700000|2022-11-24 19:55:00|7469.5|7467.5|7469.5|7467.5|7470.5|7468.5|7468.8|7466.8|16
1669320000000|2022-11-24 20:00:00|7469.3|7467.3|7469.5|7467.5|7470|7468|7467.5|7465.5|12
1669320300000|2022-11-24 20:05:00|7469.3|7467.3|7468.5|7466.5|7469.5|7467.5|7468|7466|7
1669320600000|2022-11-24 20:10:00|7468|7466|7469.3|7467.3|7469.8|7467.8|7468|7466|5
1669320900000|2022-11-24 20:15:00|7468.3|7466.3|7469.8|7467.8|7470|7468|7468|7466|6
1669321200000|2022-11-24 20:20:00|7469.5|7467.5|7469.3|7467.3|7469.5|7467.5|7469.3|7467.3|7
1669321500000|2022-11-24 20:25:00|7469.5|7467.5|7469.5|7467.5|7469.5|7467.5|7469|7467|0
1669321800000|2022-11-24 20:30:00|7469.3|7467.3|7468.8|7466.8|7469.3|7467.3|7467.8|7465.8|4
1669322100000|2022-11-24 20:35:00|7468.5|7466.5|7469|7467|7469|7467|7467.8|7465.8|11
1669322400000|2022-11-24 20:40:00|7468.5|7466.5|7469.3|7467.3|7469.3|7467.3|7468.3|7466.3|0
1669322700000|2022-11-24 20:45:00|7468.8|7466.8|7468.5|7466.5|7468.8|7466.8|7467.5|7465.5|16
1669323000000|2022-11-24 20:50:00|7468.8|7466.8|7467.8|7465.8|7468.8|7466.8|7467.5|7465.5|26
1669323300000|2022-11-24 20:55:00|7467.5|7465.5|7467.4|7463.4|7469.3|7467.3|7466.5|7463.4|47
1669323600000|2022-11-24 21:00:00|7467.1|7463.1|7467.9|7463.9|7467.9|7463.9|7467.1|7463.1|0
1669323900000|2022-11-24 21:05:00|7468|7464|7468|7464|7468|7464|7468|7464|0
1669324800000|2022-11-24 21:20:00|7467.9|7463.9|7467.9|7463.9|7467.9|7463.9|7467.9|7463.9|0
1669325100000|2022-11-24 21:25:00|7468.1|7464.1|7468.1|7464.1|7468.1|7464.1|7468.1|7464.1|0
1669325400000|2022-11-24 21:30:00|7469.7|7465.7|7470|7466|7470.1|7466.1|7469.7|7465.7|0
1669326600000|2022-11-24 21:50:00|7471.6|7467.6|7472|7468|7472|7468|7471.6|7467.6|0
1669326900000|2022-11-24 21:55:00|7471.8|7467.8|7471.6|7467.6|7471.8|7467.8|7471.6|7467.6|0
1669328400000|2022-11-24 22:20:00|7471.4|7467.4|7471.4|7467.4|7471.4|7467.4|7471.4|7467.4|0
1669330800000|2022-11-24 23:00:00|7470.5|7466.5|7469.4|7465.4|7472.3|7468.3|7468.4|7464.4|0
1669331100000|2022-11-24 23:05:00|7469.5|7465.5|7471.1|7467.1|7471.5|7467.5|7468.7|7464.7|0
1669331400000|2022-11-24 23:10:00|7471|7467|7470.5|7466.5|7471.5|7467.5|7470.3|7466.3|0
1669331700000|2022-11-24 23:15:00|7470.4|7466.4|7471.3|7467.3|7471.5|7467.5|7470.1|7466.1|0
1669332000000|2022-11-24 23:20:00|7471.2|7467.2|7472|7468|7472.1|7468.1|7471.2|7467.2|0
1669332300000|2022-11-24 23:25:00|7472.1|7468.1|7473|7469|7473|7469|7472|7468|0
1669332600000|2022-11-24 23:30:00|7472.9|7468.9|7472.8|7468.8|7473.4|7469.4|7472.7|7468.7|0
1669332900000|2022-11-24 23:35:00|7472.7|7468.7|7474.5|7470.5|7475|7471|7472.5|7468.5|0
1669333200000|2022-11-24 23:40:00|7474.4|7470.4|7473.9|7469.9|7474.4|7470.4|7473.8|7469.8|0
1669333500000|2022-11-24 23:45:00|7474|7470|7475.8|7471.8|7476|7472|7473.9|7469.9|0
1669333800000|2022-11-24 23:50:00|7475.6|7471.6|7475.7|7471.7|7475.7|7471.7|7475.2|7471.2|0
1669334100000|2022-11-24 23:55:00|7475.6|7471.6|7474.9|7470.9|7476.1|7472.1|7474.2|7470.2|0
1669334400000|2022-11-25 00:00:00|7475|7471|7474.6|7470.6|7475.2|7471.2|7473.8|7469.8|0
1669334700000|2022-11-25 00:05:00|7474.7|7470.7|7470.7|7466.7|7474.9|7470.9|7470.7|7466.7|0
1669335000000|2022-11-25 00:10:00|7470.6|7466.6|7468.6|7464.6|7471.4|7467.4|7468.3|7464.3|0
1669335300000|2022-11-25 00:15:00|7468.5|7464.5|7466.8|7462.8|7468.6|7464.6|7465.5|7461.5|0
1669335600000|2022-11-25 00:20:00|7467.7|7463.7|7469.4|7465.4|7469.8|7465.8|7467.7|7463.7|0
1669335900000|2022-11-25 00:25:00|7469.5|7465.5|7468.2|7464.2|7470.5|7466.5|7468.2|7464.2|0
1669336200000|2022-11-25 00:30:00|7468.3|7464.3|7468.2|7464.2|7469.3|7465.3|7467.9|7463.9|0
1669336500000|2022-11-25 00:35:00|7468.3|7464.3|7468.1|7464.1|7468.3|7464.3|7466.7|7462.7|0
1669336800000|2022-11-25 00:40:00|7468|7464|7470.4|7466.4|7470.5|7466.5|7468|7464|0
1669337100000|2022-11-25 00:45:00|7470.5|7466.5|7471.1|7467.1|7472.3|7468.3|7470.4|7466.4|0
1669337400000|2022-11-25 00:50:00|7471|7467|7470.7|7466.7|7471.8|7467.8|7470.5|7466.5|0
1669337700000|2022-11-25 00:55:00|7470.6|7466.6|7470.6|7466.6|7471.8|7467.8|7469.4|7465.4|0
1669338000000|2022-11-25 01:00:00|7470.7|7466.7|7468.5|7465.5|7470.8|7467|7466.3|7463.3|105
1669338300000|2022-11-25 01:05:00|7468.3|7465.3|7473|7470|7473|7470|7468.3|7465.3|78
1669338600000|2022-11-25 01:10:00|7472.8|7469.8|7470|7467|7473.3|7470.3|7468|7465|59
1669338900000|2022-11-25 01:15:00|7469.8|7466.8|7468.5|7465.5|7470.8|7467.8|7467.3|7464.3|86
1669339200000|2022-11-25 01:20:00|7468.8|7465.8|7467|7464|7469.5|7466.5|7466.3|7463.3|30
1669339500000|2022-11-25 01:25:00|7467.8|7464.8|7468|7465|7469.3|7466.3|7467|7464|40
1669339800000|2022-11-25 01:30:00|7467.8|7464.8|7463.8|7460.8|7467.8|7464.8|7463.3|7460.3|52
1669340100000|2022-11-25 01:35:00|7464|7461|7464|7461|7466.5|7463.5|7462.5|7459.5|36
1669340400000|2022-11-25 01:40:00|7463.8|7460.8|7466|7463|7466|7463|7462.5|7459.5|9
1669340700000|2022-11-25 01:45:00|7466.5|7463.5|7466|7463|7467.8|7464.8|7465.5|7462.5|24
1669341000000|2022-11-25 01:50:00|7465.8|7462.8|7466.8|7463.8|7467.8|7464.8|7464.5|7461.5|18
1669341300000|2022-11-25 01:55:00|7466.5|7463.5|7469|7466|7469|7466|7466|7463|21
1669341600000|2022-11-25 02:00:00|7468.3|7465.3|7470.5|7467.5|7472.3|7469.3|7468.3|7465.3|42
1669341900000|2022-11-25 02:05:00|7470.3|7467.3|7469.8|7466.8|7472|7469|7468.3|7465.3|15
1669342200000|2022-11-25 02:10:00|7470|7467|7467.5|7464.5|7470.3|7467.3|7467.5|7464.5|17
1669342500000|2022-11-25 02:15:00|7467.3|7464.3|7468.3|7465.3|7468.5|7465.5|7467.3|7464.3|23
1669342800000|2022-11-25 02:20:00|7469|7466|7468|7465|7469|7466|7466.8|7463.8|55
1669343100000|2022-11-25 02:25:00|7467.8|7464.8|7465|7462|7468|7465|7463.5|7460.5|28
1669343400000|2022-11-25 02:30:00|7465.3|7462.3|7464.5|7461.5|7466|7463|7464.5|7461.5|18
1669343700000|2022-11-25 02:35:00|7464.3|7461.3|7462.3|7459.3|7464.8|7461.8|7462.3|7459.3|43
1669344000000|2022-11-25 02:40:00|7462.5|7459.5|7461.5|7458.5|7464|7461|7461.3|7458.3|57
1669344300000|2022-11-25 02:45:00|7461.8|7458.8|7460.8|7457.8|7461.8|7458.8|7460.8|7457.8|18
1669344600000|2022-11-25 02:50:00|7460|7457|7461.5|7458.5|7462|7459|7460|7457|7
1669344900000|2022-11-25 02:55:00|7462|7459|7462.8|7459.8|7463.3|7460.3|7462|7459|10
1669345200000|2022-11-25 03:00:00|7463|7460|7461|7458|7463.8|7460.8|7461|7458|8
1669345500000|2022-11-25 03:05:00|7461.5|7458.5|7462.3|7459.3|7463.3|7460.3|7461.5|7458.5|6
1669345800000|2022-11-25 03:10:00|7462|7459|7461.5|7458.5|7462|7459|7461.3|7458.3|3
1669346100000|2022-11-25 03:15:00|7461.8|7458.8|7463|7460|7463|7460|7461.5|7458.5|7
1669346400000|2022-11-25 03:20:00|7462.8|7459.8|7462.8|7459.8|7463.5|7460.5|7462|7459|2
1669346700000|2022-11-25 03:25:00|7463|7460|7462.8|7459.8|7463.5|7460.5|7462.5|7459.5|4
1669347000000|2022-11-25 03:30:00|7462.5|7459.5|7463.8|7460.8|7463.8|7460.8|7462.5|7459.5|9
1669347300000|2022-11-25 03:35:00|7463.5|7460.5|7464.3|7461.3|7464.3|7461.3|7463|7460|7
1669347600000|2022-11-25 03:40:00|7464|7461|7464|7461|7464.3|7461.3|7464|7461|0
1669347900000|2022-11-25 03:45:00|7464.3|7461.3|7464|7461|7464.3|7461.3|7463.5|7460.5|2
1669348200000|2022-11-25 03:50:00|7464.3|7461.3|7464.5|7461.5|7465.3|7462.3|7464|7461|13
1669348500000|2022-11-25 03:55:00|7464.3|7461.3|7465|7462|7465.3|7462.3|7464|7461|5
1669348800000|2022-11-25 04:00:00|7465.3|7462.3|7465.5|7462.5|7466.3|7463.3|7465|7462|12
1669349100000|2022-11-25 04:05:00|7465.8|7462.8|7465.8|7462.8|7466.5|7463.5|7465.5|7462.5|4
1669349400000|2022-11-25 04:10:00|7466|7463|7465.5|7462.5|7466.5|7463.5|7465.5|7462.5|5
1669349700000|2022-11-25 04:15:00|7465|7462|7464.5|7461.5|7466|7463|7464.5|7461.5|7
1669350000000|2022-11-25 04:20:00|7465|7462|7465.5|7462.5|7465.8|7462.8|7465|7462|4
1669350300000|2022-11-25 04:25:00|7465|7462|7465.3|7462.3|7466.3|7463.3|7465|7462|0
1669350600000|2022-11-25 04:30:00|7465|7462|7463.3|7460.3|7465|7462|7463|7460|1
1669350900000|2022-11-25 04:35:00|7463.5|7460.5|7464.3|7461.3|7464.5|7461.5|7463.5|7460.5|14
1669351200000|2022-11-25 04:40:00|7464|7461|7463.8|7460.8|7465.5|7462.5|7463.5|7460.5|8
1669351500000|2022-11-25 04:45:00|7463.5|7460.5|7465|7462|7465|7462|7463.5|7460.5|4
1669351800000|2022-11-25 04:50:00|7464.5|7461.5|7464.5|7461.5|7465|7462|7463.5|7460.5|10
1669352100000|2022-11-25 04:55:00|7464.3|7461.3|7463.5|7460.5|7464.3|7461.3|7463.5|7460.5|6
1669352400000|2022-11-25 05:00:00|7463.8|7460.8|7464.3|7461.3|7464.3|7461.3|7462.8|7459.8|16
1669352700000|2022-11-25 05:05:00|7464.5|7461.5|7466.3|7463.3|7466.3|7463.3|7464.5|7461.5|29
1669353000000|2022-11-25 05:10:00|7466.8|7463.8|7465.8|7462.8|7468.3|7465.3|7465.8|7462.8|26
1669353300000|2022-11-25 05:15:00|7465.3|7462.3|7465.8|7462.8|7466.8|7463.8|7464.8|7461.8|29
1669353600000|2022-11-25 05:20:00|7465.5|7462.5|7464.8|7461.8|7465.8|7462.8|7464.8|7461.8|28
1669353900000|2022-11-25 05:25:00|7465.3|7462.3|7464.5|7461.5|7465.8|7462.8|7464|7461|37
1669354200000|2022-11-25 05:30:00|7464.3|7461.3|7467|7464|7467.3|7464.3|7463.8|7460.8|22
1669354500000|2022-11-25 05:35:00|7466.8|7463.8|7467|7464|7467.5|7464.5|7466.3|7463.3|8
1669354800000|2022-11-25 05:40:00|7466.8|7463.8|7465.5|7462.5|7467|7464|7465.3|7462.3|8
1669355100000|2022-11-25 05:45:00|7465.3|7462.3|7465.5|7462.5|7466|7463|7465|7462|2
1669355400000|2022-11-25 05:50:00|7466|7463|7465|7462|7467|7464|7465|7462|96
1669355700000|2022-11-25 05:55:00|7465.3|7462.3|7467.3|7464.3|7467.3|7464.3|7465|7462|32
1669356000000|2022-11-25 06:00:00|7467|7464|7466|7463|7467.5|7464.5|7465.8|7462.8|38
1669356300000|2022-11-25 06:05:00|7466.3|7463.3|7466.5|7463.5|7466.8|7463.8|7465.8|7462.8|8
1669356600000|2022-11-25 06:10:00|7466.8|7463.8|7467.8|7464.8|7468.8|7465.8|7466.5|7463.5|25
1669356900000|2022-11-25 06:15:00|7467.5|7464.5|7466.5|7463.5|7467.5|7464.5|7466|7463|13
1669357200000|2022-11-25 06:20:00|7466.8|7463.8|7466.5|7463.5|7467.5|7464.5|7466|7463|7
1669357500000|2022-11-25 06:25:00|7467|7464|7466.8|7463.8|7467.3|7464.3|7465.5|7462.5|7
1669357800000|2022-11-25 06:30:00|7466.5|7463.5|7469|7466|7469.3|7466.3|7466.5|7463.5|6
1669358100000|2022-11-25 06:35:00|7469.3|7466.3|7467.8|7464.8|7469.3|7466.3|7467.8|7464.8|17
1669358400000|2022-11-25 06:40:00|7468|7465|7470.3|7467.3|7470.3|7467.3|7466.8|7463.8|50
1669358700000|2022-11-25 06:45:00|7469.8|7466.8|7470|7467|7470.5|7467.5|7469.5|7466.5|26
1669359000000|2022-11-25 06:50:00|7469.8|7466.8|7470.3|7467.3|7470.5|7467.5|7469.5|7466.5|38
1669359300000|2022-11-25 06:55:00|7470.5|7467.5|7469.8|7466.8|7470.5|7467.5|7469.5|7466.5|21
1669359600000|2022-11-25 07:00:00|7470|7467|7469.5|7467.5|7470.5|7468.5|7467.3|7465.3|127
1669359900000|2022-11-25 07:05:00|7469.8|7467.8|7470|7468|7470.8|7468.8|7468.5|7466.5|78
1669360200000|2022-11-25 07:10:00|7470.3|7468.3|7468.8|7466.8|7471|7469|7468.5|7466.5|81
1669360500000|2022-11-25 07:15:00|7469|7467|7468|7466|7469.3|7467.3|7467|7465|53
1669360800000|2022-11-25 07:20:00|7468.3|7466.3|7469.8|7467.8|7469.8|7467.8|7468|7466|57
1669361100000|2022-11-25 07:25:00|7469.5|7467.5|7472.3|7470.3|7474.3|7472.3|7469.5|7467.5|138
1669361400000|2022-11-25 07:30:00|7473|7471|7473|7471|7473.3|7471.3|7471.5|7469.5|51
1669361700000|2022-11-25 07:35:00|7472.8|7470.8|7471.8|7469.8|7473.8|7471.8|7470.8|7468.8|89
1669362000000|2022-11-25 07:40:00|7472|7470|7473.8|7471.8|7474|7472|7471|7469|31
1669362300000|2022-11-25 07:45:00|7473.5|7471.5|7474|7472|7474.5|7472.5|7472.5|7470.5|52
1669362600000|2022-11-25 07:50:00|7474.3|7472.3|7471|7469|7474.5|7472.5|7470.3|7468.3|71
1669362900000|2022-11-25 07:55:00|7470.8|7468.8|7468|7466|7472.5|7470.5|7467.3|7465.3|243
1669363200000|2022-11-25 08:00:00|7467.5|7466.5|7470.8|7469.8|7474.8|7473.8|7462.3|7461.3|2323
1669363500000|2022-11-25 08:05:00|7471.3|7470.3|7475.3|7474.3|7478.3|7477.3|7470.5|7469.5|695
1669363800000|2022-11-25 08:10:00|7474.8|7473.8|7471|7470|7474.8|7473.8|7470.3|7469.3|501
1669364100000|2022-11-25 08:15:00|7471.3|7470.3|7468.5|7467.5|7472.8|7471.8|7467.3|7466.3|586
1669364400000|2022-11-25 08:20:00|7468.3|7467.3|7475.3|7474.3|7475.3|7474.3|7467.3|7466.3|551
1669364700000|2022-11-25 08:25:00|7474.5|7473.5|7471.3|7470.3|7476.3|7475.3|7470.3|7469.3|528
1669365000000|2022-11-25 08:30:00|7471.5|7470.5|7473|7472|7474.3|7473.3|7470.8|7469.8|486
1669365300000|2022-11-25 08:35:00|7472.8|7471.8|7476.3|7475.3|7477.3|7476.3|7472.8|7471.8|379
1669365600000|2022-11-25 08:40:00|7476.4|7475.4|7472.9|7471.9|7476.4|7475.4|7472.6|7471.6|251
1669365900000|2022-11-25 08:45:00|7472.6|7471.6|7470.4|7469.4|7472.9|7471.9|7468.9|7467.9|206
1669366200000|2022-11-25 08:50:00|7470.6|7469.6|7470.9|7469.9|7471.6|7470.6|7468.1|7467.1|284
1669366500000|2022-11-25 08:55:00|7470.6|7469.6|7474.9|7473.9|7476.4|7475.4|7469.6|7468.6|246
1669366800000|2022-11-25 09:00:00|7474.6|7473.6|7478.4|7477.4|7478.4|7477.4|7472.4|7471.4|245
1669367100000|2022-11-25 09:05:00|7477.9|7476.9|7481.9|7480.9|7482.4|7481.4|7477.9|7476.9|291
1669367400000|2022-11-25 09:10:00|7481.6|7480.6|7482.4|7481.4|7484.9|7483.9|7481.6|7480.6|315
1669367700000|2022-11-25 09:15:00|7482.6|7481.6|7482.1|7481.1|7485.1|7484.1|7481.1|7480.1|464
1669368000000|2022-11-25 09:20:00|7482.4|7481.4|7480.4|7479.4|7482.6|7481.6|7480.1|7479.1|237
1669368300000|2022-11-25 09:25:00|7480.6|7479.6|7481.4|7480.4|7482.6|7481.6|7479.4|7478.4|338
1669368600000|2022-11-25 09:30:00|7481.9|7480.9|7481.9|7480.9|7483.9|7482.9|7481.1|7480.1|440
1669368900000|2022-11-25 09:35:00|7482.1|7481.1|7484.9|7483.9|7486.6|7485.6|7481.4|7480.4|436
1669369200000|2022-11-25 09:40:00|7485.1|7484.1|7490.4|7489.4|7496.1|7495.1|7485.1|7484.1|2237
1669369500000|2022-11-25 09:45:00|7490.6|7489.6|7488.1|7487.1|7492.4|7491.4|7487.9|7486.9|576
1669369800000|2022-11-25 09:50:00|7487.9|7486.9|7477.4|7476.4|7488.4|7487.4|7476.9|7475.9|531
1669370100000|2022-11-25 09:55:00|7477.6|7476.6|7476.1|7475.1|7477.9|7476.9|7471.6|7470.6|491
1669370400000|2022-11-25 10:00:00|7475.9|7474.9|7476.1|7475.1|7477.9|7476.9|7472.6|7471.6|321
1669370700000|2022-11-25 10:05:00|7475.9|7474.9|7478.1|7477.1|7478.6|7477.6|7475.4|7474.4|303
1669371000000|2022-11-25 10:10:00|7477.9|7476.9|7477.6|7476.6|7479.6|7478.6|7476.1|7475.1|261
1669371300000|2022-11-25 10:15:00|7477.4|7476.4|7480.6|7479.6|7481.4|7480.4|7476.9|7475.9|229
1669371600000|2022-11-25 10:20:00|7480.9|7479.9|7484.6|7483.6|7484.9|7483.9|7480.4|7479.4|171
1669371900000|2022-11-25 10:25:00|7484.9|7483.9|7487.4|7486.4|7488.4|7487.4|7484.4|7483.4|230
1669372200000|2022-11-25 10:30:00|7487.6|7486.6|7488.9|7487.9|7488.9|7487.9|7484.9|7483.9|275
1669372500000|2022-11-25 10:35:00|7488.6|7487.6|7488.9|7487.9|7490.4|7489.4|7487.4|7486.4|317
1669372800000|2022-11-25 10:40:00|7489.4|7488.4|7491.4|7490.4|7492.1|7491.1|7488.9|7487.9|187
1669373100000|2022-11-25 10:45:00|7491.6|7490.6|7492.4|7491.4|7493.4|7492.4|7491.1|7490.1|274
1669373400000|2022-11-25 10:50:00|7492.6|7491.6|7492.1|7491.1|7492.9|7491.9|7490.9|7489.9|321
1669373700000|2022-11-25 10:55:00|7492.4|7491.4|7489.1|7488.1|7492.9|7491.9|7488.9|7487.9|433
1669374000000|2022-11-25 11:00:00|7489.4|7488.4|7486.1|7485.1|7489.9|7488.9|7485.4|7484.4|248
1669374300000|2022-11-25 11:05:00|7485.9|7484.9|7486.1|7485.1|7486.1|7485.1|7483.4|7482.4|131
1669374600000|2022-11-25 11:10:00|7485.9|7484.9|7490.6|7489.6|7490.6|7489.6|7485.9|7484.9|269
1669374900000|2022-11-25 11:15:00|7490.9|7489.9|7486.9|7485.9|7491.1|7490.1|7486.9|7485.9|308
1669375200000|2022-11-25 11:20:00|7486.6|7485.6|7486.4|7485.4|7486.9|7485.9|7485.6|7484.6|159
1669375500000|2022-11-25 11:25:00|7485.9|7484.9|7489.9|7488.9|7489.9|7488.9|7485.9|7484.9|219
1669375800000|2022-11-25 11:30:00|7489.6|7488.6|7489.6|7488.6|7491.4|7490.4|7488.4|7487.4|336
1669376100000|2022-11-25 11:35:00|7489.9|7488.9|7489.1|7488.1|7489.9|7488.9|7487.9|7486.9|253
1669376400000|2022-11-25 11:40:00|7488.9|7487.9|7490.4|7489.4|7491.1|7490.1|7488.4|7487.4|276
1669376700000|2022-11-25 11:45:00|7489.9|7488.9|7486.9|7485.9|7489.9|7488.9|7486.9|7485.9|217
1669377000000|2022-11-25 11:50:00|7486.4|7485.4|7486.4|7485.4|7487.4|7486.4|7484.9|7483.9|202
1669377300000|2022-11-25 11:55:00|7486.1|7485.1|7489.4|7488.4|7489.4|7488.4|7485.9|7484.9|204
1669377600000|2022-11-25 12:00:00|7487.9|7486.9|7487.4|7486.4|7488.6|7487.6|7483.9|7482.9|612
1669377900000|2022-11-25 12:05:00|7487.1|7486.1|7488.6|7487.6|7489.4|7488.4|7486.9|7485.9|214
1669378200000|2022-11-25 12:10:00|7488.4|7487.4|7488.4|7487.4|7489.1|7488.1|7487.1|7486.1|359
1669378500000|2022-11-25 12:15:00|7487.9|7486.9|7488.9|7487.9|7490.1|7489.1|7486.4|7485.4|220
1669378800000|2022-11-25 12:20:00|7488.6|7487.6|7493.9|7492.9|7494.1|7493.1|7487.9|7486.9|274
1669379100000|2022-11-25 12:25:00|7493.4|7492.4|7487.9|7486.9|7493.9|7492.9|7487.4|7486.4|397
1669379400000|2022-11-25 12:30:00|7487.4|7486.4|7485.4|7484.4|7487.9|7486.9|7485.1|7484.1|250
1669379700000|2022-11-25 12:35:00|7485.1|7484.1|7488.9|7487.9|7488.9|7487.9|7484.4|7483.4|335
1669380000000|2022-11-25 12:40:00|7488.4|7487.4|7485.4|7484.4|7488.9|7487.9|7485.4|7484.4|267
1669380300000|2022-11-25 12:45:00|7485.1|7484.1|7483.9|7482.9|7485.6|7484.6|7482.9|7481.9|187
1669380600000|2022-11-25 12:50:00|7483.6|7482.6|7484.6|7483.6|7487.4|7486.4|7483.4|7482.4|331
1669380900000|2022-11-25 12:55:00|7484.4|7483.4|7484.4|7483.4|7486.1|7485.1|7483.4|7482.4|147
1669381200000|2022-11-25 13:00:00|7484.1|7483.1|7483.6|7482.6|7484.9|7483.9|7482.6|7481.6|206
1669381500000|2022-11-25 13:05:00|7483.4|7482.4|7481.6|7480.6|7484.1|7483.1|7480.6|7479.6|217
1669381800000|2022-11-25 13:10:00|7481.4|7480.4|7482.4|7481.4|7483.9|7482.9|7481.4|7480.4|311
1669382100000|2022-11-25 13:15:00|7482.6|7481.6|7481.4|7480.4|7483.6|7482.6|7479.9|7478.9|274
1669382400000|2022-11-25 13:20:00|7481.6|7480.6|7482.4|7481.4|7482.9|7481.9|7480.1|7479.1|274
1669382700000|2022-11-25 13:25:00|7482.1|7481.1|7480.9|7479.9|7482.1|7481.1|7477.4|7476.4|281
1669383000000|2022-11-25 13:30:00|7480.6|7479.6|7479.6|7478.6|7481.4|7480.4|7478.9|7477.9|426
1669383300000|2022-11-25 13:35:00|7479.9|7478.9|7479.9|7478.9|7481.4|7480.4|7477.9|7476.9|249
1669383600000|2022-11-25 13:40:00|7480.4|7479.4|7481.9|7480.9|7483.4|7482.4|7480.4|7479.4|215
1669383900000|2022-11-25 13:45:00|7482.1|7481.1|7477.9|7476.9|7482.1|7481.1|7476.9|7475.9|462
1669384200000|2022-11-25 13:50:00|7477.6|7476.6|7476.4|7475.4|7478.9|7477.9|7476.4|7475.4|245
1669384500000|2022-11-25 13:55:00|7475.9|7474.9|7472.6|7471.6|7476.6|7475.6|7470.1|7469.1|546
1669384800000|2022-11-25 14:00:00|7472.9|7471.9|7469.9|7468.9|7472.9|7471.9|7469.9|7468.9|343
1669385100000|2022-11-25 14:05:00|7469.6|7468.6|7469.1|7468.1|7470.9|7469.9|7468.4|7467.4|385
1669385400000|2022-11-25 14:10:00|7469.4|7468.4|7468.4|7467.4|7470.1|7469.1|7467.9|7466.9|313
1669385700000|2022-11-25 14:15:00|7468.9|7467.9|7465.4|7464.4|7469.6|7468.6|7465.4|7464.4|264
1669386000000|2022-11-25 14:20:00|7465.6|7464.6|7463.4|7462.4|7465.9|7464.9|7460.9|7459.9|412
1669386300000|2022-11-25 14:25:00|7463.1|7462.1|7466.9|7465.9|7468.6|7467.6|7463.1|7462.1|891
1669386600000|2022-11-25 14:30:00|7467.1|7466.1|7466.9|7465.9|7471.6|7470.6|7465.4|7464.4|835
1669386900000|2022-11-25 14:35:00|7467.4|7466.4|7467.9|7466.9|7471.9|7470.9|7466.9|7465.9|635
1669387200000|2022-11-25 14:40:00|7467.6|7466.6|7474.9|7473.9|7475.1|7474.1|7466.6|7465.6|373
1669387500000|2022-11-25 14:45:00|7475.4|7474.4|7474.4|7473.4|7475.4|7474.4|7472.9|7471.9|458
1669387800000|2022-11-25 14:50:00|7474.6|7473.6|7475.9|7474.9|7478.1|7477.1|7474.4|7473.4|384
1669388100000|2022-11-25 14:55:00|7475.4|7474.4|7476.4|7475.4|7479.4|7478.4|7475.4|7474.4|550
1669388400000|2022-11-25 15:00:00|7476.6|7475.6|7471.4|7470.4|7477.1|7476.1|7471.4|7470.4|400
1669388700000|2022-11-25 15:05:00|7471.6|7470.6|7475.9|7474.9|7476.4|7475.4|7471.6|7470.6|320
1669389000000|2022-11-25 15:10:00|7475.6|7474.6|7471.9|7470.9|7476.4|7475.4|7471.4|7470.4|190
1669389300000|2022-11-25 15:15:00|7472.4|7471.4|7469.9|7468.9|7473.4|7472.4|7469.1|7468.1|337
1669389600000|2022-11-25 15:20:00|7469.4|7468.4|7473.9|7472.9|7474.4|7473.4|7469.4|7468.4|246
1669389900000|2022-11-25 15:25:00|7473.6|7472.6|7472.4|7471.4|7475.4|7474.4|7468.9|7467.9|421
1669390200000|2022-11-25 15:30:00|7472.1|7471.1|7472.4|7471.4|7475.4|7474.4|7471.9|7470.9|443
1669390500000|2022-11-25 15:35:00|7471.9|7470.9|7471.4|7470.4|7473.4|7472.4|7470.4|7469.4|248
1669390800000|2022-11-25 15:40:00|7471.1|7470.1|7472.4|7471.4|7472.6|7471.6|7469.9|7468.9|260
1669391100000|2022-11-25 15:45:00|7472.1|7471.1|7470.1|7469.1|7472.9|7471.9|7469.9|7468.9|316
1669391400000|2022-11-25 15:50:00|7469.9|7468.9|7474.9|7473.9|7475.4|7474.4|7469.9|7468.9|616
1669391700000|2022-11-25 15:55:00|7474.6|7473.6|7476.6|7475.6|7477.4|7476.4|7474.1|7473.1|724
1669392000000|2022-11-25 16:00:00|7476.9|7475.9|7478.1|7477.1|7479.1|7478.1|7475.4|7474.4|890
1669392300000|2022-11-25 16:05:00|7477.9|7476.9|7479.4|7478.4|7480.4|7479.4|7477.4|7476.4|759
1669392600000|2022-11-25 16:10:00|7479.1|7478.1|7480.6|7479.6|7481.9|7480.9|7478.6|7477.6|717
1669392900000|2022-11-25 16:15:00|7480.9|7479.9|7486.1|7485.1|7486.9|7485.9|7480.9|7479.9|928
1669393200000|2022-11-25 16:20:00|7486.4|7485.4|7487.1|7486.1|7489.9|7488.9|7486.1|7485.1|1198
1669393500000|2022-11-25 16:25:00|7486.9|7485.9|7489.6|7487.6|7490.9|7489.4|7485.9|7484.9|2756
1669393800000|2022-11-25 16:30:00|7489.4|7487.4|7491.4|7489.4|7492.9|7490.9|7483.6|7481.6|5177
1669394100000|2022-11-25 16:35:00|7491.6|7489.6|7496.1|7494.1|7496.4|7494.4|7490.1|7488.1|1299
1669394400000|2022-11-25 16:40:00|7496.4|7494.4|7495.4|7493.4|7496.9|7494.9|7491.9|7489.9|403
1669394700000|2022-11-25 16:45:00|7495.6|7493.6|7496.4|7494.4|7498.9|7496.9|7494.9|7492.9|362
1669395000000|2022-11-25 16:50:00|7496.9|7494.9|7495.9|7493.9|7496.9|7494.9|7495.4|7493.4|224
1669395300000|2022-11-25 16:55:00|7495.6|7493.6|7492.4|7490.4|7495.6|7493.6|7492.1|7490.1|280
1669395600000|2022-11-25 17:00:00|7492.6|7490.6|7489.4|7487.4|7492.6|7490.6|7489.4|7487.4|297
1669395900000|2022-11-25 17:05:00|7488.9|7486.9|7489.4|7487.4|7491.9|7489.9|7488.4|7486.4|169
1669396200000|2022-11-25 17:10:00|7489.9|7487.9|7490.1|7488.1|7490.4|7488.4|7488.9|7486.9|64
1669396500000|2022-11-25 17:15:00|7490.4|7488.4|7489.9|7487.9|7491.6|7489.6|7489.4|7487.4|211
1669396800000|2022-11-25 17:20:00|7489.4|7487.4|7489.9|7487.9|7490.9|7488.9|7489.4|7487.4|58
1669397100000|2022-11-25 17:25:00|7490.4|7488.4|7488.1|7486.1|7490.9|7488.9|7487.9|7485.9|119
1669397400000|2022-11-25 17:30:00|7487.9|7485.9|7486.9|7484.9|7489.4|7487.4|7486.9|7484.9|143
1669397700000|2022-11-25 17:35:00|7487.1|7485.1|7490.4|7488.4|7490.4|7488.4|7486.9|7484.9|111
1669398000000|2022-11-25 17:40:00|7490.6|7488.6|7487.6|7485.6|7490.9|7488.9|7486.6|7484.6|117
1669398300000|2022-11-25 17:45:00|7487.9|7485.9|7484.9|7482.9|7487.9|7485.9|7484.9|7482.9|84
1669398600000|2022-11-25 17:50:00|7485.1|7483.1|7481.6|7479.6|7485.9|7483.9|7481.4|7479.4|424
1669398900000|2022-11-25 17:55:00|7481.9|7479.9|7481.1|7479.1|7481.9|7479.9|7479.9|7477.9|420
1669399200000|2022-11-25 18:00:00|7481.6|7479.6|7485.9|7483.9|7485.9|7483.9|7481.6|7479.6|82
1669399500000|2022-11-25 18:05:00|7485.6|7483.6|7486.4|7484.4|7487.6|7485.6|7483.9|7481.9|75
1669399800000|2022-11-25 18:10:00|7487.1|7485.1|7488.6|7486.6|7490.4|7488.4|7487.1|7485.1|186
1669400100000|2022-11-25 18:15:00|7488.9|7486.9|7489.1|7487.1|7489.9|7487.9|7488.6|7486.6|28
1669400400000|2022-11-25 18:20:00|7489.6|7487.6|7487.9|7485.9|7489.6|7487.6|7487.9|7485.9|23
1669400700000|2022-11-25 18:25:00|7488.1|7486.1|7487.4|7485.4|7489.1|7487.1|7487.1|7485.1|48
1669401000000|2022-11-25 18:30:00|7487.1|7485.1|7487.1|7485.1|7487.1|7485.1|7486.1|7484.1|19
1669401300000|2022-11-25 18:35:00|7486.6|7484.6|7487.9|7485.9|7488.1|7486.1|7486.6|7484.6|6
1669401600000|2022-11-25 18:40:00|7487.1|7485.1|7487.4|7485.4|7487.4|7485.4|7487.1|7485.1|4
1669401900000|2022-11-25 18:45:00|7488.1|7486.1|7487.6|7485.6|7488.4|7486.4|7487.4|7485.4|7
1669402200000|2022-11-25 18:50:00|7487.4|7485.4|7486.6|7484.6|7487.4|7485.4|7485.9|7483.9|22
1669402500000|2022-11-25 18:55:00|7486.4|7484.4|7487.1|7485.1|7487.1|7485.1|7485.9|7483.9|6
1669402800000|2022-11-25 19:00:00|7486.9|7484.9|7486.6|7484.6|7486.9|7484.9|7486.4|7484.4|3
1669403100000|2022-11-25 19:05:00|7486.1|7484.1|7486.1|7484.1|7486.1|7484.1|7486.1|7484.1|1
1669403400000|2022-11-25 19:10:00|7486.4|7484.4|7486.6|7484.6|7486.6|7484.6|7486.4|7484.4|1
1669403700000|2022-11-25 19:15:00|7486.9|7484.9|7486.6|7484.6|7487.4|7485.4|7486.6|7484.6|2
1669404000000|2022-11-25 19:20:00|7486.1|7484.1|7487.1|7485.1|7487.1|7485.1|7486.1|7484.1|1
1669404300000|2022-11-25 19:25:00|7486.9|7484.9|7486.9|7484.9|7486.9|7484.9|7486.1|7484.1|10
1669404600000|2022-11-25 19:30:00|7486.4|7484.4|7486.1|7484.1|7486.4|7484.4|7486.1|7484.1|5
1669404900000|2022-11-25 19:35:00|7486.9|7484.9|7486.9|7484.9|7487.6|7485.6|7486.4|7484.4|35
1669405200000|2022-11-25 19:40:00|7486.6|7484.6|7485.4|7483.4|7486.6|7484.6|7485.4|7483.4|4
1669405500000|2022-11-25 19:45:00|7485.9|7483.9|7485.9|7483.9|7485.9|7483.9|7485.1|7483.1|18
1669405800000|2022-11-25 19:50:00|7486.6|7484.6|7486.4|7484.4|7486.9|7484.9|7486.4|7484.4|17
1669406100000|2022-11-25 19:55:00|7486.9|7484.9|7486.4|7484.4|7487.4|7485.4|7486.4|7484.4|10
1669406400000|2022-11-25 20:00:00|7486.9|7484.9|7486.4|7484.4|7486.9|7484.9|7485.9|7483.9|29
1669406700000|2022-11-25 20:05:00|7486.1|7484.1|7486.9|7484.9|7486.9|7484.9|7485.9|7483.9|16
1669407000000|2022-11-25 20:10:00|7485.9|7483.9|7485.9|7483.9|7485.9|7483.9|7485.9|7483.9|3
1669407300000|2022-11-25 20:15:00|7486.6|7484.6|7485.9|7483.9|7486.9|7484.9|7485.9|7483.9|7
1669407600000|2022-11-25 20:20:00|7486.1|7484.1|7485.9|7483.9|7486.4|7484.4|7485.9|7483.9|7
1669407900000|2022-11-25 20:25:00|7485.6|7483.6|7486.1|7484.1|7486.1|7484.1|7485.4|7483.4|20
1669408200000|2022-11-25 20:30:00|7486.4|7484.4|7486.1|7484.1|7486.4|7484.4|7485.9|7483.9|7
1669408500000|2022-11-25 20:35:00|7485.9|7483.9|7486.4|7484.4|7486.4|7484.4|7485.6|7483.6|15
1669408800000|2022-11-25 20:40:00|7486.9|7484.9|7486.1|7484.1|7486.9|7484.9|7485.9|7483.9|27
1669409100000|2022-11-25 20:45:00|7486.4|7484.4|7486.1|7484.1|7486.6|7484.6|7486.1|7484.1|10
1669409400000|2022-11-25 20:50:00|7486.4|7484.4|7485.9|7483.9|7486.4|7484.4|7485.4|7483.4|16
1669409700000|2022-11-25 20:55:00|7485.6|7483.6|7488.8|7484.8|7489.2|7485.2|7485.1|7483.1|17
1669410000000|2022-11-25 21:00:00|7487.9|7483.9|7487.7|7483.7|7487.9|7483.9|7487.7|7483.7|0
1669410300000|2022-11-25 21:05:00|7487.6|7483.6|7487.6|7483.6|7487.6|7483.6|7487.6|7483.6|0
1669411800000|2022-11-25 21:30:00|7487.7|7483.7|7487.9|7483.9|7487.9|7483.9|7487.7|7483.7|0
1669412100000|2022-11-25 21:35:00|7487.8|7483.8|7487.9|7483.9|7487.9|7483.9|7487.8|7483.8|0
1669413300000|2022-11-25 21:55:00|7488.1|7484.1|7488.2|7484.2|7488.2|7484.2|7487.9|7483.9|0
1669590000000|2022-11-27 23:00:00|7471.2|7467.2|7475.7|7471.7|7477.9|7473.9|7470.6|7466.6|0
1669590300000|2022-11-27 23:05:00|7475.8|7471.8|7477.2|7473.2|7478.5|7474.5|7475.8|7471.8|0
1669590600000|2022-11-27 23:10:00|7477.3|7473.3|7482.3|7478.3|7482.6|7478.6|7476.9|7472.9|0
1669590900000|2022-11-27 23:15:00|7482.4|7478.4|7486|7482|7487.2|7483.2|7482.3|7478.3|0
1669591200000|2022-11-27 23:20:00|7485.9|7481.9|7484.4|7480.4|7485.9|7481.9|7483.8|7479.8|0
1669591500000|2022-11-27 23:25:00|7484.3|7480.3|7480.8|7476.8|7484.5|7480.5|7480|7476|0
1669591800000|2022-11-27 23:30:00|7480.7|7476.7|7479.5|7475.5|7481.1|7477.1|7478.9|7474.9|0
1669592100000|2022-11-27 23:35:00|7479.4|7475.4|7477.7|7473.7|7479.5|7475.5|7477.7|7473.7|0
1669592400000|2022-11-27 23:40:00|7477.6|7473.6|7476.3|7472.3|7478|7474|7476.3|7472.3|0
1669592700000|2022-11-27 23:45:00|7476.4|7472.4|7475.7|7471.7|7476.9|7472.9|7474.9|7470.9|0
1669593000000|2022-11-27 23:50:00|7475.6|7471.6|7476.5|7472.5|7477.2|7473.2|7475.4|7471.4|0
1669593300000|2022-11-27 23:55:00|7476.4|7472.4|7474.7|7470.7|7476.9|7472.9|7474.4|7470.4|0
1669593600000|2022-11-28 00:00:00|7474.6|7470.6|7475.5|7471.5|7476.8|7472.8|7474.4|7470.4|0
1669593900000|2022-11-28 00:05:00|7475.4|7471.4|7474.9|7470.9|7476.4|7472.4|7474.4|7470.4|0
1669594200000|2022-11-28 00:10:00|7474.8|7470.8|7474.2|7470.2|7475|7471|7473.8|7469.8|0
1669594500000|2022-11-28 00:15:00|7474.1|7470.1|7470|7466|7474.2|7470.2|7467.5|7463.5|0
1669594800000|2022-11-28 00:20:00|7469.9|7465.9|7469.4|7465.4|7470.6|7466.6|7469.3|7465.3|0
1669595100000|2022-11-28 00:25:00|7469.5|7465.5|7470.7|7466.7|7470.8|7466.8|7469.1|7465.1|0
1669595400000|2022-11-28 00:30:00|7470.6|7466.6|7471.1|7467.1|7472.1|7468.1|7470.4|7466.4|0
1669595700000|2022-11-28 00:35:00|7471.2|7467.2|7470.2|7466.2|7471.4|7467.4|7469.1|7465.1|0
1669596000000|2022-11-28 00:40:00|7470.3|7466.3|7471.8|7467.8|7471.8|7467.8|7470.3|7466.3|0
1669596300000|2022-11-28 00:45:00|7471.7|7467.7|7470.6|7466.6|7471.8|7467.8|7470.4|7466.4|0
1669596600000|2022-11-28 00:50:00|7470.5|7466.5|7469.8|7465.8|7471.4|7467.4|7468.2|7464.2|0
1669596900000|2022-11-28 00:55:00|7469.7|7465.7|7468.8|7464.8|7470|7466|7468.7|7464.7|0
1669597200000|2022-11-28 01:00:00|7468.7|7464.7|7461.1|7458.1|7468.7|7464.7|7455.6|7452.6|395
1669597500000|2022-11-28 01:05:00|7461.4|7458.4|7458.6|7455.6|7461.4|7458.4|7454.6|7451.6|160
1669597800000|2022-11-28 01:10:00|7458.4|7455.4|7456.4|7453.4|7461.4|7458.4|7452.6|7449.6|168
1669598100000|2022-11-28 01:15:00|7456.1|7453.1|7449.4|7446.4|7456.1|7453.1|7449.1|7446.1|85
1669598400000|2022-11-28 01:20:00|7449.1|7446.1|7447.4|7444.4|7449.4|7446.4|7446.1|7443.1|45
1669598700000|2022-11-28 01:25:00|7447.6|7444.6|7445.4|7442.4|7448.6|7445.6|7445.4|7442.4|25
1669599000000|2022-11-28 01:30:00|7445.1|7442.1|7441.4|7438.4|7446.4|7443.4|7441.4|7438.4|67
1669599300000|2022-11-28 01:35:00|7440.9|7437.9|7439.9|7436.9|7440.9|7437.9|7436.6|7433.6|99
1669599600000|2022-11-28 01:40:00|7440.1|7437.1|7440.6|7437.6|7441.6|7438.6|7437.9|7434.9|38
1669599900000|2022-11-28 01:45:00|7440.1|7437.1|7437.9|7434.9|7440.1|7437.1|7437.6|7434.6|35
1669600200000|2022-11-28 01:50:00|7438.1|7435.1|7440.9|7437.9|7440.9|7437.9|7437.9|7434.9|41
1669600500000|2022-11-28 01:55:00|7441.1|7438.1|7441.6|7438.6|7442.6|7439.6|7439.9|7436.9|52
1669600800000|2022-11-28 02:00:00|7441.4|7438.4|7439.9|7436.9|7442.6|7439.6|7439.4|7436.4|67
1669601100000|2022-11-28 02:05:00|7439.6|7436.6|7438.1|7435.1|7440.4|7437.4|7437.9|7434.9|45
1669601400000|2022-11-28 02:10:00|7438.4|7435.4|7442.4|7439.4|7442.6|7439.6|7438.1|7435.1|27
1669601700000|2022-11-28 02:15:00|7442.1|7439.1|7444.1|7441.1|7444.6|7441.6|7442.1|7439.1|29
1669602000000|2022-11-28 02:20:00|7443.9|7440.9|7444.6|7441.6|7446.1|7443.1|7443.9|7440.9|40
1669602300000|2022-11-28 02:25:00|7444.9|7441.9|7444.6|7441.6|7445.9|7442.9|7444.4|7441.4|28
1669602600000|2022-11-28 02:30:00|7444.9|7441.9|7447.6|7444.6|7448.1|7445.1|7444.4|7441.4|15
1669602900000|2022-11-28 02:35:00|7447.9|7444.9|7450.9|7447.9|7450.9|7447.9|7446.1|7443.1|31
1669603200000|2022-11-28 02:40:00|7450.4|7447.4|7453.1|7450.1|7453.6|7450.6|7450.4|7447.4|46
1669603500000|2022-11-28 02:45:00|7453.4|7450.4|7451.6|7448.6|7454.1|7451.1|7451.1|7448.1|18
1669603800000|2022-11-28 02:50:00|7451.9|7448.9|7452.4|7449.4|7453.4|7450.4|7451.6|7448.6|17
1669604100000|2022-11-28 02:55:00|7452.6|7449.6|7454.6|7451.6|7454.9|7451.9|7452.1|7449.1|41
1669604400000|2022-11-28 03:00:00|7454.4|7451.4|7454.6|7451.6|7455.1|7452.1|7453.6|7450.6|47
1669604700000|2022-11-28 03:05:00|7454.1|7451.1|7450.9|7447.9|7454.1|7451.1|7450.6|7447.6|11
1669605000000|2022-11-28 03:10:00|7451.1|7448.1|7451.1|7448.1|7452.6|7449.6|7450.6|7447.6|13
1669605300000|2022-11-28 03:15:00|7451.4|7448.4|7452.6|7449.6|7452.9|7449.9|7450.1|7447.1|13
1669605600000|2022-11-28 03:20:00|7452.9|7449.9|7450.4|7447.4|7453.1|7450.1|7450.1|7447.1|14
1669605900000|2022-11-28 03:25:00|7450.6|7447.6|7451.1|7448.1|7452.6|7449.6|7450.4|7447.4|17
1669606200000|2022-11-28 03:30:00|7450.6|7447.6|7451.1|7448.1|7452.1|7449.1|7450.6|7447.6|8
1669606500000|2022-11-28 03:35:00|7451.4|7448.4|7450.6|7447.6|7451.6|7448.6|7450.6|7447.6|10
1669606800000|2022-11-28 03:40:00|7450.9|7447.9|7452.9|7449.9|7453.4|7450.4|7450.6|7447.6|13
1669607100000|2022-11-28 03:45:00|7453.1|7450.1|7452.6|7449.6|7453.4|7450.4|7451.6|7448.6|31
1669607400000|2022-11-28 03:50:00|7452.9|7449.9|7453.9|7450.9|7453.9|7450.9|7452.6|7449.6|9
1669607700000|2022-11-28 03:55:00|7453.1|7450.1|7452.9|7449.9|7453.4|7450.4|7452.1|7449.1|27
1669608000000|2022-11-28 04:00:00|7452.6|7449.6|7454.1|7451.1|7454.1|7451.1|7452.4|7449.4|35
1669608300000|2022-11-28 04:05:00|7453.9|7450.9|7452.4|7449.4|7454.1|7451.1|7452.4|7449.4|27
1669608600000|2022-11-28 04:10:00|7452.6|7449.6|7453.4|7450.4|7453.9|7450.9|7452.1|7449.1|23
1669608900000|2022-11-28 04:15:00|7453.6|7450.6|7454.6|7451.6|7454.9|7451.9|7453.6|7450.6|34
1669609200000|2022-11-28 04:20:00|7454.9|7451.9|7455.1|7452.1|7455.6|7452.6|7454.1|7451.1|43
1669609500000|2022-11-28 04:25:00|7455.4|7452.4|7455.9|7452.9|7456.1|7453.1|7455.1|7452.1|33
1669609800000|2022-11-28 04:30:00|7456.1|7453.1|7456.6|7453.6|7456.6|7453.6|7455.4|7452.4|19
1669610100000|2022-11-28 04:35:00|7456.9|7453.9|7456.1|7453.1|7456.9|7453.9|7455.6|7452.6|34
1669610400000|2022-11-28 04:40:00|7456.4|7453.4|7458.1|7455.1|7458.1|7455.1|7456.1|7453.1|41
1669610700000|2022-11-28 04:45:00|7457.9|7454.9|7457.9|7454.9|7458.1|7455.1|7457.4|7454.4|3
1669611000000|2022-11-28 04:50:00|7457.4|7454.4|7457.6|7454.6|7457.9|7454.9|7456.4|7453.4|44
1669611300000|2022-11-28 04:55:00|7457.9|7454.9|7458.6|7455.6|7458.9|7455.9|7457.9|7454.9|39
1669611600000|2022-11-28 05:00:00|7458.9|7455.9|7454.1|7451.1|7458.9|7455.9|7454.1|7451.1|54
1669611900000|2022-11-28 05:05:00|7453.9|7450.9|7451.9|7448.9|7454.1|7451.1|7450.1|7447.1|63
1669612200000|2022-11-28 05:10:00|7452.1|7449.1|7451.6|7448.6|7452.6|7449.6|7450.1|7447.1|47
1669612500000|2022-11-28 05:15:00|7451.4|7448.4|7448.6|7445.6|7451.6|7448.6|7447.9|7444.9|31
1669612800000|2022-11-28 05:20:00|7448.9|7445.9|7451.1|7448.1|7451.6|7448.6|7448.9|7445.9|40
1669613100000|2022-11-28 05:25:00|7451.4|7448.4|7449.1|7446.1|7451.9|7448.9|7448.1|7445.1|43
1669613400000|2022-11-28 05:30:00|7448.9|7445.9|7450.6|7447.6|7450.6|7447.6|7446.1|7443.1|23
1669613700000|2022-11-28 05:35:00|7450.9|7447.9|7449.9|7446.9|7451.9|7448.9|7449.9|7446.9|67
1669614000000|2022-11-28 05:40:00|7450.4|7447.4|7449.9|7446.9|7451.1|7448.1|7449.1|7446.1|10
1669614300000|2022-11-28 05:45:00|7450.1|7447.1|7448.9|7445.9|7450.6|7447.6|7447.1|7444.1|36
1669614600000|2022-11-28 05:50:00|7448.6|7445.6|7446.1|7443.1|7449.4|7446.4|7445.9|7442.9|237
1669614900000|2022-11-28 05:55:00|7446.4|7443.4|7447.1|7444.1|7447.6|7444.6|7443.9|7440.9|50
1669615200000|2022-11-28 06:00:00|7447.4|7444.4|7448.4|7445.4|7449.6|7446.6|7445.6|7442.6|58
1669615500000|2022-11-28 06:05:00|7447.6|7444.6|7446.4|7443.4|7447.9|7444.9|7445.4|7442.4|56
1669615800000|2022-11-28 06:10:00|7447.1|7444.1|7448.6|7445.6|7448.9|7445.9|7446.4|7443.4|53
1669616100000|2022-11-28 06:15:00|7448.9|7445.9|7451.9|7448.9|7451.9|7448.9|7448.6|7445.6|29
1669616400000|2022-11-28 06:20:00|7452.6|7449.6|7452.4|7449.4|7453.4|7450.4|7451.1|7448.1|39
1669616700000|2022-11-28 06:25:00|7452.9|7449.9|7452.6|7449.6|7454.1|7451.1|7450.9|7447.9|45
1669617000000|2022-11-28 06:30:00|7453.1|7450.1|7454.6|7451.6|7454.9|7451.9|7451.9|7448.9|55
1669617300000|2022-11-28 06:35:00|7454.9|7451.9|7454.1|7451.1|7454.9|7451.9|7452.9|7449.9|84
1669617600000|2022-11-28 06:40:00|7454.4|7451.4|7454.1|7451.1|7454.6|7451.6|7453.6|7450.6|32
1669617900000|2022-11-28 06:45:00|7453.9|7450.9|7454.9|7451.9|7455.1|7452.1|7453.6|7450.6|15
1669618200000|2022-11-28 06:50:00|7454.6|7451.6|7455.1|7452.1|7456.1|7453.1|7454.1|7451.1|33
1669618500000|2022-11-28 06:55:00|7455.4|7452.4|7454.6|7451.6|7455.9|7452.9|7454.6|7451.6|44
1669618800000|2022-11-28 07:00:00|7455.4|7452.4|7452.6|7450.6|7455.9|7453.6|7452.4|7450.4|219
1669619100000|2022-11-28 07:05:00|7452.4|7450.4|7447.9|7445.9|7453.9|7451.9|7446.6|7444.6|155
1669619400000|2022-11-28 07:10:00|7448.1|7446.1|7448.6|7446.6|7450.6|7448.6|7447.1|7445.1|117
1669619700000|2022-11-28 07:15:00|7448.9|7446.9|7454.9|7452.9|7456.6|7454.6|7448.6|7446.6|114
1669620000000|2022-11-28 07:20:00|7455.1|7453.1|7457.1|7455.1|7459.6|7457.6|7455.1|7453.1|112
1669620300000|2022-11-28 07:25:00|7457.4|7455.4|7456.6|7454.6|7459.6|7457.6|7456.4|7454.4|89
1669620600000|2022-11-28 07:30:00|7456.9|7454.9|7456.1|7454.1|7457.9|7455.9|7455.4|7453.4|92
1669620900000|2022-11-28 07:35:00|7455.9|7453.9|7455.6|7453.6|7456.6|7454.6|7454.4|7452.4|153
1669621200000|2022-11-28 07:40:00|7455.4|7453.4|7456.1|7454.1|7457.4|7455.4|7454.6|7452.6|41
1669621500000|2022-11-28 07:45:00|7456.4|7454.4|7454.1|7452.1|7456.4|7454.4|7453.6|7451.6|94
1669621800000|2022-11-28 07:50:00|7453.9|7451.9|7453.1|7451.1|7456.1|7454.1|7452.1|7450.1|325
1669622100000|2022-11-28 07:55:00|7453.6|7451.6|7449.6|7447.6|7455.1|7453.1|7447.1|7445.1|778
1669622400000|2022-11-28 08:00:00|7449.1|7448.1|7433.9|7432.9|7456.1|7455.1|7421.4|7420.4|5440
1669622700000|2022-11-28 08:05:00|7434.1|7433.1|7438.6|7437.6|7440.9|7439.9|7431.1|7430.1|1709
1669623000000|2022-11-28 08:10:00|7437.9|7436.9|7442.1|7441.1|7442.9|7441.9|7435.1|7434.1|1146
1669623300000|2022-11-28 08:15:00|7441.9|7440.9|7440.9|7439.9|7446.9|7445.9|7437.4|7436.4|932
1669623600000|2022-11-28 08:20:00|7440.6|7439.6|7450.9|7449.9|7451.6|7450.6|7437.9|7436.9|1127
1669623900000|2022-11-28 08:25:00|7451.4|7450.4|7453.4|7452.4|7455.1|7454.1|7450.9|7449.9|868
1669624200000|2022-11-28 08:30:00|7453.6|7452.6|7445.1|7444.1|7454.4|7453.4|7444.9|7443.9|981
1669624500000|2022-11-28 08:35:00|7444.9|7443.9|7440.1|7439.1|7445.9|7444.9|7439.1|7438.1|758
1669624800000|2022-11-28 08:40:00|7439.9|7438.9|7437.2|7436.2|7440.7|7439.7|7435.7|7434.7|607
1669625100000|2022-11-28 08:45:00|7436.9|7435.9|7431.7|7430.7|7437.7|7436.7|7430.9|7429.9|561
1669625400000|2022-11-28 08:50:00|7432.2|7431.2|7433.7|7432.7|7435.7|7434.7|7429.2|7428.2|645
1669625700000|2022-11-28 08:55:00|7433.4|7432.4|7428.4|7427.4|7433.4|7432.4|7427.9|7426.9|418
1669626000000|2022-11-28 09:00:00|7428.2|7427.2|7431.7|7430.7|7433.7|7432.7|7425.7|7424.7|522
1669626300000|2022-11-28 09:05:00|7431.9|7430.9|7433.9|7432.9|7437.2|7436.2|7429.2|7428.2|662
1669626600000|2022-11-28 09:10:00|7433.7|7432.7|7432.7|7431.7|7436.2|7435.2|7431.2|7430.2|453
1669626900000|2022-11-28 09:15:00|7432.2|7431.2|7438.2|7437.2|7438.9|7437.9|7431.2|7430.2|384
1669627200000|2022-11-28 09:20:00|7438.4|7437.4|7440.2|7439.2|7441.2|7440.2|7437.2|7436.2|360
1669627500000|2022-11-28 09:25:00|7439.9|7438.9|7434.9|7433.9|7440.7|7439.7|7434.7|7433.7|398
1669627800000|2022-11-28 09:30:00|7435.2|7434.2|7433.2|7432.2|7437.2|7436.2|7431.7|7430.7|552
1669628100000|2022-11-28 09:35:00|7432.7|7431.7|7439.7|7438.7|7441.2|7440.2|7430.7|7429.7|535
1669628400000|2022-11-28 09:40:00|7439.4|7438.4|7452.4|7451.4|7452.7|7451.7|7439.2|7438.2|1228
1669628700000|2022-11-28 09:45:00|7452.2|7451.2|7439.2|7438.2|7453.7|7452.7|7437.7|7436.7|957
1669629000000|2022-11-28 09:50:00|7438.9|7437.9|7440.2|7439.2|7441.4|7440.4|7438.2|7437.2|505
1669629300000|2022-11-28 09:55:00|7439.7|7438.7|7441.4|7440.4|7443.7|7442.7|7439.4|7438.4|480
1669629600000|2022-11-28 10:00:00|7440.7|7439.7|7438.2|7437.2|7441.9|7440.9|7436.2|7435.2|357
1669629900000|2022-11-28 10:05:00|7437.7|7436.7|7441.7|7440.7|7441.7|7440.7|7436.7|7435.7|300
1669630200000|2022-11-28 10:10:00|7441.2|7440.2|7441.7|7440.7|7443.2|7442.2|7439.2|7438.2|472
1669630500000|2022-11-28 10:15:00|7442.2|7441.2|7445.2|7444.2|7446.7|7445.7|7441.7|7440.7|276
1669630800000|2022-11-28 10:20:00|7444.7|7443.7|7448.7|7447.7|7450.7|7449.7|7444.4|7443.4|479
1669631100000|2022-11-28 10:25:00|7447.7|7446.7|7454.2|7453.2|7454.4|7453.4|7447.4|7446.4|374
1669631400000|2022-11-28 10:30:00|7454.7|7453.7|7456.2|7455.2|7457.2|7456.2|7453.9|7452.9|507
1669631700000|2022-11-28 10:35:00|7455.9|7454.9|7455.9|7454.9|7458.7|7457.7|7454.9|7453.9|274
1669632000000|2022-11-28 10:40:00|7455.7|7454.7|7456.2|7455.2|7460.2|7459.2|7455.4|7454.4|284
1669632300000|2022-11-28 10:45:00|7456.4|7455.4|7454.2|7453.2|7458.2|7457.2|7454.2|7453.2|325
1669632600000|2022-11-28 10:50:00|7454.4|7453.4|7454.2|7453.2|7456.7|7455.7|7453.7|7452.7|273
1669632900000|2022-11-28 10:55:00|7453.7|7452.7|7454.7|7453.7|7455.4|7454.4|7452.9|7451.9|184
1669633200000|2022-11-28 11:00:00|7454.4|7453.4|7457.2|7456.2|7457.2|7456.2|7450.9|7449.9|278
1669633500000|2022-11-28 11:05:00|7457.4|7456.4|7460.9|7459.9|7463.2|7462.2|7457.2|7456.2|347
1669633800000|2022-11-28 11:10:00|7461.2|7460.2|7463.9|7462.9|7464.4|7463.4|7460.7|7459.7|326
1669634100000|2022-11-28 11:15:00|7463.7|7462.7|7462.2|7461.2|7466.9|7465.9|7461.7|7460.7|276
1669634400000|2022-11-28 11:20:00|7462.4|7461.4|7462.2|7461.2|7465.2|7464.2|7461.4|7460.4|158
1669634700000|2022-11-28 11:25:00|7462.4|7461.4|7461.9|7460.9|7463.2|7462.2|7459.2|7458.2|173
1669635000000|2022-11-28 11:30:00|7461.7|7460.7|7461.7|7460.7|7463.7|7462.7|7460.4|7459.4|178
1669635300000|2022-11-28 11:35:00|7461.9|7460.9|7459.2|7458.2|7463.7|7462.7|7457.2|7456.2|328
1669635600000|2022-11-28 11:40:00|7459.4|7458.4|7458.7|7457.7|7461.2|7460.2|7458.4|7457.4|284
1669635900000|2022-11-28 11:45:00|7458.4|7457.4|7460.2|7459.2|7460.2|7459.2|7457.2|7456.2|239
1669636200000|2022-11-28 11:50:00|7459.9|7458.9|7457.7|7456.7|7460.7|7459.7|7455.7|7454.7|316
1669636500000|2022-11-28 11:55:00|7457.4|7456.4|7459.2|7458.2|7459.2|7458.2|7455.4|7454.4|466
1669636800000|2022-11-28 12:00:00|7459.4|7458.4|7457.2|7456.2|7462.7|7461.7|7456.7|7455.7|515
1669637100000|2022-11-28 12:05:00|7456.9|7455.9|7460.7|7459.7|7461.7|7460.7|7456.7|7455.7|348
1669637400000|2022-11-28 12:10:00|7460.9|7459.9|7462.7|7461.7|7462.9|7461.9|7459.2|7458.2|218
1669637700000|2022-11-28 12:15:00|7462.9|7461.9|7463.7|7462.7|7465.2|7464.2|7462.2|7461.2|292
1669638000000|2022-11-28 12:20:00|7463.9|7462.9|7467.2|7466.2|7467.2|7466.2|7463.9|7462.9|321
1669638300000|2022-11-28 12:25:00|7466.7|7465.7|7461.2|7460.2|7466.7|7465.7|7460.2|7459.2|176
1669638600000|2022-11-28 12:30:00|7461.7|7460.7|7458.4|7457.4|7462.2|7461.2|7458.2|7457.2|256
1669638900000|2022-11-28 12:35:00|7458.7|7457.7|7456.2|7455.2|7459.2|7458.2|7455.4|7454.4|248
1669639200000|2022-11-28 12:40:00|7456.4|7455.4|7454.9|7453.9|7458.4|7457.4|7454.6|7453.6|235
1669639500000|2022-11-28 12:45:00|7455.1|7454.1|7454.9|7453.9|7457.4|7456.4|7454.4|7453.4|335
1669639800000|2022-11-28 12:50:00|7455.1|7454.1|7455.4|7454.4|7457.1|7456.1|7454.9|7453.9|226
1669640100000|2022-11-28 12:55:00|7455.6|7454.6|7454.9|7453.9|7459.6|7458.6|7454.9|7453.9|429
1669640400000|2022-11-28 13:00:00|7455.1|7454.1|7452.4|7451.4|7455.4|7454.4|7451.4|7450.4|314
1669640700000|2022-11-28 13:05:00|7452.9|7451.9|7448.9|7447.9|7452.9|7451.9|7448.9|7447.9|311
1669641000000|2022-11-28 13:10:00|7448.6|7447.6|7448.1|7447.1|7450.9|7449.9|7447.4|7446.4|457
1669641300000|2022-11-28 13:15:00|7447.9|7446.9|7447.9|7446.9|7449.6|7448.6|7446.1|7445.1|437
1669641600000|2022-11-28 13:20:00|7447.4|7446.4|7451.1|7450.1|7451.9|7450.9|7446.4|7445.4|598
1669641900000|2022-11-28 13:25:00|7450.9|7449.9|7453.9|7452.9|7454.4|7453.4|7449.6|7448.6|368
1669642200000|2022-11-28 13:30:00|7454.1|7453.1|7459.4|7458.4|7459.9|7458.9|7453.9|7452.9|463
1669642500000|2022-11-28 13:35:00|7459.6|7458.6|7459.4|7458.4|7461.9|7460.9|7457.4|7456.4|539
1669642800000|2022-11-28 13:40:00|7459.1|7458.1|7457.4|7456.4|7460.9|7459.9|7457.4|7456.4|362
1669643100000|2022-11-28 13:45:00|7456.9|7455.9|7454.9|7453.9|7457.9|7456.9|7454.4|7453.4|259
1669643400000|2022-11-28 13:50:00|7454.4|7453.4|7455.9|7454.9|7458.6|7457.6|7454.4|7453.4|382
1669643700000|2022-11-28 13:55:00|7456.4|7455.4|7456.4|7455.4|7457.4|7456.4|7454.9|7453.9|411
1669644000000|2022-11-28 14:00:00|7455.9|7454.9|7455.9|7454.9|7456.1|7455.1|7451.9|7450.9|650
1669644300000|2022-11-28 14:05:00|7455.6|7454.6|7453.4|7452.4|7457.4|7456.4|7451.9|7450.9|516
1669644600000|2022-11-28 14:10:00|7452.9|7451.9|7457.9|7456.9|7458.4|7457.4|7452.9|7451.9|619
1669644900000|2022-11-28 14:15:00|7457.6|7456.6|7453.9|7452.9|7457.9|7456.9|7453.6|7452.6|338
1669645200000|2022-11-28 14:20:00|7454.1|7453.1|7457.1|7456.1|7457.4|7456.4|7452.9|7451.9|333
1669645500000|2022-11-28 14:25:00|7457.4|7456.4|7460.1|7459.1|7460.4|7459.4|7456.4|7455.4|414
1669645800000|2022-11-28 14:30:00|7460.4|7459.4|7471.4|7470.4|7471.4|7470.4|7459.4|7458.4|2032
1669646100000|2022-11-28 14:35:00|7471.6|7470.6|7473.4|7472.4|7476.9|7475.9|7469.9|7468.9|1336
1669646400000|2022-11-28 14:40:00|7473.6|7472.6|7469.9|7468.9|7473.6|7472.6|7464.4|7463.4|969
1669646700000|2022-11-28 14:45:00|7469.6|7468.6|7470.9|7469.9|7472.9|7471.9|7467.1|7466.1|744
1669647000000|2022-11-28 14:50:00|7470.6|7469.6|7469.9|7468.9|7472.6|7471.6|7467.9|7466.9|893
1669647300000|2022-11-28 14:55:00|7469.4|7468.4|7468.1|7467.1|7470.9|7469.9|7466.4|7465.4|866
1669647600000|2022-11-28 15:00:00|7467.9|7466.9|7480.9|7479.9|7480.9|7479.9|7467.4|7466.4|1357
1669647900000|2022-11-28 15:05:00|7480.4|7479.4|7482.9|7481.9|7484.6|7483.6|7479.4|7478.4|989
1669648200000|2022-11-28 15:10:00|7483.1|7482.1|7488.3|7487.3|7490.1|7489.1|7483.1|7482.1|784
1669648500000|2022-11-28 15:15:00|7488.1|7487.1|7494.8|7493.8|7495.1|7494.1|7487.3|7486.3|762
1669648800000|2022-11-28 15:20:00|7494.6|7493.6|7489.1|7488.1|7495.3|7494.3|7487.3|7486.3|1009
1669649100000|2022-11-28 15:25:00|7488.8|7487.8|7493.8|7492.8|7494.1|7493.1|7485.1|7484.1|1203
1669649400000|2022-11-28 15:30:00|7494.1|7493.1|7494.1|7493.1|7497.6|7496.6|7493.1|7492.1|1036
1669649700000|2022-11-28 15:35:00|7494.3|7493.3|7492.6|7491.6|7498.1|7497.1|7491.3|7490.3|764
1669650000000|2022-11-28 15:40:00|7493.1|7492.1|7495.1|7494.1|7496.8|7495.8|7492.3|7491.3|559
1669650300000|2022-11-28 15:45:00|7494.8|7493.8|7490.3|7489.3|7495.8|7494.8|7490.1|7489.1|625
1669650600000|2022-11-28 15:50:00|7490.1|7489.1|7487.1|7486.1|7490.1|7489.1|7485.1|7484.1|865
1669650900000|2022-11-28 15:55:00|7486.6|7485.6|7488.6|7487.6|7491.1|7490.1|7485.8|7484.8|721
1669651200000|2022-11-28 16:00:00|7489.1|7488.1|7486.6|7485.6|7493.6|7492.6|7486.6|7485.6|755
1669651500000|2022-11-28 16:05:00|7486.3|7485.3|7490.1|7489.1|7490.8|7489.8|7485.6|7484.6|693
1669651800000|2022-11-28 16:10:00|7489.8|7488.8|7490.6|7489.6|7491.1|7490.1|7486.3|7485.3|623
1669652100000|2022-11-28 16:15:00|7490.3|7489.3|7486.6|7485.6|7491.6|7490.6|7486.6|7485.6|671
1669652400000|2022-11-28 16:20:00|7486.8|7485.8|7481.8|7480.8|7487.1|7486.1|7481.1|7480.1|1062
1669652700000|2022-11-28 16:25:00|7481.6|7480.6|7483.1|7481.1|7484.1|7483.1|7480.1|7479.1|2395
1669653000000|2022-11-28 16:30:00|7482.6|7480.6|7476.3|7474.3|7484.1|7482.1|7473.6|7471.6|4502
1669653300000|2022-11-28 16:35:00|7476.1|7474.1|7477.1|7475.1|7481.1|7479.1|7475.1|7473.1|1915
1669653600000|2022-11-28 16:40:00|7477.3|7475.3|7479.6|7477.6|7480.1|7478.1|7473.8|7471.8|445
1669653900000|2022-11-28 16:45:00|7479.1|7477.1|7479.3|7477.3|7481.6|7479.6|7478.1|7476.1|320
1669654200000|2022-11-28 16:50:00|7479.6|7477.6|7483.6|7481.6|7483.8|7481.8|7479.1|7477.1|389
1669654500000|2022-11-28 16:55:00|7483.1|7481.1|7482.3|7480.3|7483.3|7481.3|7481.3|7479.3|171
1669654800000|2022-11-28 17:00:00|7482.6|7480.6|7478.8|7476.8|7484.3|7482.3|7472.1|7470.1|428
1669655100000|2022-11-28 17:05:00|7478.6|7476.6|7478.1|7476.1|7488.1|7486.1|7477.8|7475.8|313
1669655400000|2022-11-28 17:10:00|7477.8|7475.8|7480.6|7478.6|7480.8|7478.8|7476.8|7474.8|179
1669655700000|2022-11-28 17:15:00|7480.8|7478.8|7486.8|7484.8|7487.6|7485.6|7480.3|7478.3|322
1669656000000|2022-11-28 17:20:00|7487.1|7485.1|7485.8|7483.8|7488.1|7486.1|7485.6|7483.6|93
1669656300000|2022-11-28 17:25:00|7485.6|7483.6|7485.3|7483.3|7488.1|7486.1|7485.3|7483.3|155
1669656600000|2022-11-28 17:30:00|7485.6|7483.6|7487.6|7485.6|7489.3|7487.3|7485.6|7483.6|103
1669656900000|2022-11-28 17:35:00|7487.3|7485.3|7488.6|7486.6|7490.6|7488.6|7487.1|7485.1|269
1669657200000|2022-11-28 17:40:00|7488.1|7486.1|7487.6|7485.6|7489.3|7487.3|7487.3|7485.3|125
1669657500000|2022-11-28 17:45:00|7487.8|7485.8|7486.3|7484.3|7489.1|7487.1|7485.3|7483.3|88
1669657800000|2022-11-28 17:50:00|7486.1|7484.1|7480.6|7478.6|7486.3|7484.3|7480.1|7478.1|213
1669658100000|2022-11-28 17:55:00|7480.3|7478.3|7481.8|7479.8|7483.6|7481.6|7479.8|7477.8|197
1669658400000|2022-11-28 18:00:00|7481.6|7479.6|7481.1|7479.1|7482.3|7480.3|7480.3|7478.3|131
1669658700000|2022-11-28 18:05:00|7480.8|7478.8|7479.1|7477.1|7480.8|7478.8|7478.6|7476.6|141
1669659000000|2022-11-28 18:10:00|7478.8|7476.8|7480.6|7478.6|7480.8|7478.8|7476.3|7474.3|185
1669659300000|2022-11-28 18:15:00|7479.8|7477.8|7482.6|7480.6|7482.6|7480.6|7479.8|7477.8|64
1669659600000|2022-11-28 18:20:00|7482.8|7480.8|7483.3|7481.3|7483.6|7481.6|7481.8|7479.8|72
1669659900000|2022-11-28 18:25:00|7483.1|7481.1|7482.1|7480.1|7484.6|7482.6|7481.8|7479.8|64
1669660200000|2022-11-28 18:30:00|7481.8|7479.8|7479.6|7477.6|7482.1|7480.1|7478.6|7476.6|68
1669660500000|2022-11-28 18:35:00|7479.3|7477.3|7481.1|7479.1|7482.1|7480.1|7479.1|7477.1|111
1669660800000|2022-11-28 18:40:00|7480.6|7478.6|7478.1|7476.1|7481.1|7479.1|7477.6|7475.6|43
1669661100000|2022-11-28 18:45:00|7477.8|7475.8|7478.6|7476.6|7480.1|7478.1|7477.8|7475.8|77
1669661400000|2022-11-28 18:50:00|7478.8|7476.8|7478.1|7476.1|7479.6|7477.6|7476.8|7474.8|106
1669661700000|2022-11-28 18:55:00|7478.3|7476.3|7476.3|7474.3|7478.8|7476.8|7474.1|7472.1|167
1669662000000|2022-11-28 19:00:00|7476.1|7474.1|7476.1|7474.1|7478.8|7476.8|7475.1|7473.1|122
1669662300000|2022-11-28 19:05:00|7476.3|7474.3|7474.8|7472.8|7477.6|7475.6|7474.6|7472.6|105
1669662600000|2022-11-28 19:10:00|7474.6|7472.6|7474.8|7472.8|7476.1|7474.1|7474.1|7472.1|82
1669662900000|2022-11-28 19:15:00|7475.1|7473.1|7477.8|7475.8|7478.3|7476.3|7474.8|7472.8|81
1669663200000|2022-11-28 19:20:00|7478.1|7476.1|7475.1|7473.1|7478.6|7476.6|7475.1|7473.1|98
1669663500000|2022-11-28 19:25:00|7474.6|7472.6|7474.3|7472.3|7475.3|7473.3|7473.6|7471.6|125
1669663800000|2022-11-28 19:30:00|7474.6|7472.6|7476.3|7474.3|7476.6|7474.6|7472.1|7470.1|68
1669664100000|2022-11-28 19:35:00|7476.1|7474.1|7477.6|7475.6|7478.6|7476.6|7475.8|7473.8|63
1669664400000|2022-11-28 19:40:00|7477.3|7475.3|7477.8|7475.8|7477.8|7475.8|7476.6|7474.6|45
1669664700000|2022-11-28 19:45:00|7477.6|7475.6|7476.8|7474.8|7478.3|7476.3|7476.3|7474.3|92
1669665000000|2022-11-28 19:50:00|7476.6|7474.6|7477.3|7475.3|7477.6|7475.6|7476.1|7474.1|51
1669665300000|2022-11-28 19:55:00|7477.1|7475.1|7475.8|7473.8|7477.3|7475.3|7474.8|7472.8|93
1669665600000|2022-11-28 20:00:00|7476.3|7474.3|7474.6|7472.6|7478.1|7476.1|7474.1|7472.1|166
1669665900000|2022-11-28 20:05:00|7474.3|7472.3|7476.1|7474.1|7477.8|7475.8|7473.6|7471.6|120
1669666200000|2022-11-28 20:10:00|7476.3|7474.3|7472.6|7470.6|7476.6|7474.6|7471.6|7469.6|136
1669666500000|2022-11-28 20:15:00|7472.8|7470.8|7473.1|7471.1|7473.8|7471.8|7472.1|7470.1|129
1669666800000|2022-11-28 20:20:00|7473.3|7471.3|7474.1|7472.1|7475.8|7473.8|7473.1|7471.1|98
1669667100000|2022-11-28 20:25:00|7473.8|7471.8|7472.8|7470.8|7474.3|7472.3|7472.1|7470.1|202
1669667400000|2022-11-28 20:30:00|7473.1|7471.1|7474.8|7472.8|7475.6|7473.6|7471.6|7469.6|107
1669667700000|2022-11-28 20:35:00|7475.1|7473.1|7477.3|7475.3|7478.6|7476.6|7474.8|7472.8|104
1669668000000|2022-11-28 20:40:00|7477.1|7475.1|7478.8|7476.8|7479.6|7477.6|7476.6|7474.6|126
1669668300000|2022-11-28 20:45:00|7479.1|7477.1|7469.6|7467.6|7479.1|7477.1|7469.3|7467.3|203
1669668600000|2022-11-28 20:50:00|7469.8|7467.8|7472.8|7470.8|7474.6|7472.6|7469.8|7467.8|399
1669668900000|2022-11-28 20:55:00|7473.1|7471.1|7474.8|7470.8|7476.6|7474.6|7471.1|7469.1|642
1669669200000|2022-11-28 21:00:00|7474.7|7470.7|7475|7471|7478.8|7474.8|7473.8|7469.8|0
1669669500000|2022-11-28 21:05:00|7474.9|7470.9|7476.9|7472.9|7476.9|7472.9|7474.4|7470.4|0
1669669800000|2022-11-28 21:10:00|7477|7473|7478|7474|7478.7|7474.7|7477|7473|0
1669670100000|2022-11-28 21:15:00|7477.9|7473.9|7477.5|7473.5|7478.3|7474.3|7477.2|7473.2|0
1669670400000|2022-11-28 21:20:00|7477.4|7473.4|7475.6|7471.6|7478.1|7474.1|7475.4|7471.4|0
1669670700000|2022-11-28 21:25:00|7475.5|7471.5|7475.6|7471.6|7475.6|7471.6|7475|7471|0
1669671000000|2022-11-28 21:30:00|7475.5|7471.5|7475.7|7471.7|7475.7|7471.7|7474.6|7470.6|0
1669671300000|2022-11-28 21:35:00|7475.8|7471.8|7475.8|7471.8|7476.3|7472.3|7475.1|7471.1|0
1669671600000|2022-11-28 21:40:00|7475.9|7471.9|7476.3|7472.3|7476.3|7472.3|7475.8|7471.8|0
1669671900000|2022-11-28 21:45:00|7476.4|7472.4|7477.5|7473.5|7477.5|7473.5|7476.3|7472.3|0
1669672200000|2022-11-28 21:50:00|7477.4|7473.4|7476.8|7472.8|7477.5|7473.5|7476.8|7472.8|0
1669672500000|2022-11-28 21:55:00|7476.7|7472.7|7476.3|7472.3|7476.7|7472.7|7475.4|7471.4|0
1669672800000|2022-11-28 22:00:00|7476.2|7472.2|7475.6|7471.6|7476.2|7472.2|7475.2|7471.2|0
1669673100000|2022-11-28 22:05:00|7475.7|7471.7|7475.7|7471.7|7475.8|7471.8|7475.1|7471.1|0
1669673400000|2022-11-28 22:10:00|7475.5|7471.5|7475.3|7471.3|7475.5|7471.5|7475.3|7471.3|0
1669673700000|2022-11-28 22:15:00|7475.2|7471.2|7476|7472|7476|7472|7475|7471|0
1669674000000|2022-11-28 22:20:00|7476.1|7472.1|7475.3|7471.3|7476.4|7472.4|7475.3|7471.3|0
1669674300000|2022-11-28 22:25:00|7475.4|7471.4|7475.2|7471.2|7476.3|7472.3|7474.9|7470.9|0
1669674600000|2022-11-28 22:30:00|7475.4|7471.4|7475.6|7471.6|7475.9|7471.9|7475.1|7471.1|0
1669674900000|2022-11-28 22:35:00|7475.7|7471.7|7475.7|7471.7|7475.8|7471.8|7475.2|7471.2|0
1669675200000|2022-11-28 22:40:00|7475.6|7471.6|7475.2|7471.2|7475.6|7471.6|7475.2|7471.2|0
1669675500000|2022-11-28 22:45:00|7475.3|7471.3|7474.8|7470.8|7475.5|7471.5|7474.8|7470.8|0
1669675800000|2022-11-28 22:50:00|7474.9|7470.9|7475.2|7471.2|7475.2|7471.2|7474.6|7470.6|0
1669676100000|2022-11-28 22:55:00|7475.1|7471.1|7475.9|7471.9|7475.9|7471.9|7475.1|7471.1|0
1669676400000|2022-11-28 23:00:00|7476.3|7472.3|7475.5|7471.5|7477.6|7473.6|7474.5|7470.5|0
1669676700000|2022-11-28 23:05:00|7475.6|7471.6|7476|7472|7477|7473|7475.5|7471.5|0
1669677000000|2022-11-28 23:10:00|7476.1|7472.1|7474.7|7470.7|7476.3|7472.3|7474.6|7470.6|0
1669677300000|2022-11-28 23:15:00|7474.8|7470.8|7476.8|7472.8|7477.1|7473.1|7474.4|7470.4|0
1669677600000|2022-11-28 23:20:00|7476.9|7472.9|7477|7473|7477.7|7473.7|7476.8|7472.8|0
1669677900000|2022-11-28 23:25:00|7477.1|7473.1|7476.8|7472.8|7477.7|7473.7|7475|7471|0
1669678200000|2022-11-28 23:30:00|7476.9|7472.9|7474.9|7470.9|7477.1|7473.1|7474.9|7470.9|0
1669678500000|2022-11-28 23:35:00|7475|7471|7475.9|7471.9|7476.5|7472.5|7474.8|7470.8|0
1669678800000|2022-11-28 23:40:00|7475.8|7471.8|7477|7473|7477.6|7473.6|7475.2|7471.2|0
1669679100000|2022-11-28 23:45:00|7476.9|7472.9|7475.8|7471.8|7477.3|7473.3|7474.9|7470.9|0
1669679400000|2022-11-28 23:50:00|7475.9|7471.9|7476.7|7472.7|7477.3|7473.3|7475.5|7471.5|0
1669679700000|2022-11-28 23:55:00|7476.6|7472.6|7476.4|7472.4|7477.3|7473.3|7476.1|7472.1|0
1669680000000|2022-11-29 00:00:00|7476.3|7472.3|7475|7471|7477|7473|7473.8|7469.8|0
1669680300000|2022-11-29 00:05:00|7475.1|7471.1|7474.9|7470.9|7476.8|7472.8|7474.6|7470.6|0
1669680600000|2022-11-29 00:10:00|7474.8|7470.8|7474.9|7470.9|7475.6|7471.6|7474.3|7470.3|0
1669680900000|2022-11-29 00:15:00|7474.8|7470.8|7474.8|7470.8|7474.9|7470.9|7470.1|7466.1|0
1669681200000|2022-11-29 00:20:00|7474.9|7470.9|7475.6|7471.6|7476.1|7472.1|7472.8|7468.8|0
1669681500000|2022-11-29 00:25:00|7475.5|7471.5|7475.7|7471.7|7476.9|7472.9|7474.8|7470.8|0
1669681800000|2022-11-29 00:30:00|7475.6|7471.6|7474.2|7470.2|7475.7|7471.7|7472.1|7468.1|0
1669682100000|2022-11-29 00:35:00|7474.3|7470.3|7476.5|7472.5|7476.8|7472.8|7474.2|7470.2|0
1669682400000|2022-11-29 00:40:00|7476.6|7472.6|7476.4|7472.4|7477.5|7473.5|7475.3|7471.3|0
1669682700000|2022-11-29 00:45:00|7476.3|7472.3|7476.3|7472.3|7477.4|7473.4|7476.2|7472.2|0
1669683000000|2022-11-29 00:50:00|7476.4|7472.4|7476.5|7472.5|7478.6|7474.6|7476.2|7472.2|0
1669683300000|2022-11-29 00:55:00|7476.4|7472.4|7475.2|7471.2|7476.6|7472.6|7474.1|7470.1|0
1669683600000|2022-11-29 01:00:00|7475.3|7471.3|7473.1|7470.1|7475.3|7472.3|7472.8|7469.8|128
1669683900000|2022-11-29 01:05:00|7473.3|7470.3|7476.8|7473.8|7478.6|7475.6|7473.3|7470.3|92
1669684200000|2022-11-29 01:10:00|7476.6|7473.6|7477.8|7474.8|7477.8|7474.8|7476.3|7473.3|35
1669684500000|2022-11-29 01:15:00|7477.6|7474.6|7478.1|7475.1|7478.6|7475.6|7476.3|7473.3|60
1669684800000|2022-11-29 01:20:00|7478.3|7475.3|7476.8|7473.8|7478.8|7475.8|7476.3|7473.3|15
1669685100000|2022-11-29 01:25:00|7476.6|7473.6|7476.3|7473.3|7478.6|7475.6|7476.3|7473.3|45
1669685400000|2022-11-29 01:30:00|7476.6|7473.6|7473.3|7470.3|7478.6|7475.6|7473.1|7470.1|90
1669685700000|2022-11-29 01:35:00|7473.6|7470.6|7477.3|7474.3|7477.6|7474.6|7472.6|7469.6|43
1669686000000|2022-11-29 01:40:00|7477.6|7474.6|7476.8|7473.8|7478.1|7475.1|7475.1|7472.1|57
1669686300000|2022-11-29 01:45:00|7477.1|7474.1|7477.3|7474.3|7478.8|7475.8|7476.8|7473.8|24
1669686600000|2022-11-29 01:50:00|7477.6|7474.6|7479.1|7476.1|7481.3|7478.3|7477.3|7474.3|31
1669686900000|2022-11-29 01:55:00|7479.3|7476.3|7480.3|7477.3|7481.6|7478.6|7479.1|7476.1|22
1669687200000|2022-11-29 02:00:00|7480.6|7477.6|7479.6|7476.6|7481.1|7478.1|7479.1|7476.1|23
1669687500000|2022-11-29 02:05:00|7479.3|7476.3|7479.6|7476.6|7480.3|7477.3|7478.6|7475.6|21
1669687800000|2022-11-29 02:10:00|7479.8|7476.8|7478.8|7475.8|7480.3|7477.3|7478.1|7475.1|41
1669688100000|2022-11-29 02:15:00|7478.6|7475.6|7479.3|7476.3|7479.8|7476.8|7477.8|7474.8|15
1669688400000|2022-11-29 02:20:00|7479.6|7476.6|7478.8|7475.8|7480.3|7477.3|7478.3|7475.3|12
1669688700000|2022-11-29 02:25:00|7479.1|7476.1|7480.1|7477.1|7480.3|7477.3|7478.8|7475.8|10
1669689000000|2022-11-29 02:30:00|7480.3|7477.3|7480.3|7477.3|7483.1|7480.1|7479.8|7476.8|33
1669689300000|2022-11-29 02:35:00|7480.6|7477.6|7481.3|7478.3|7481.3|7478.3|7479.8|7476.8|12
1669689600000|2022-11-29 02:40:00|7481.1|7478.1|7482.3|7479.3|7483.1|7480.1|7481.1|7478.1|27
1669689900000|2022-11-29 02:45:00|7482.6|7479.6|7480.3|7477.3|7482.6|7479.6|7479.8|7476.8|26
1669690200000|2022-11-29 02:50:00|7479.8|7476.8|7478.6|7475.6|7480.8|7477.8|7477.8|7474.8|16
1669690500000|2022-11-29 02:55:00|7478.3|7475.3|7478.8|7475.8|7479.1|7476.1|7478.1|7475.1|4
1669690800000|2022-11-29 03:00:00|7478.6|7475.6|7480.3|7477.3|7480.6|7477.6|7477.1|7474.1|17
1669691100000|2022-11-29 03:05:00|7480.1|7477.1|7480.3|7477.3|7481.3|7478.3|7479.8|7476.8|8
1669691400000|2022-11-29 03:10:00|7480.1|7477.1|7481.8|7478.8|7482.1|7479.1|7480.1|7477.1|3
1669691700000|2022-11-29 03:15:00|7482.1|7479.1|7486.3|7483.3|7486.3|7483.3|7482.1|7479.1|22
1669692000000|2022-11-29 03:20:00|7487.1|7484.1|7485.1|7482.1|7487.6|7484.6|7484.6|7481.6|55
1669692300000|2022-11-29 03:25:00|7485.3|7482.3|7486.8|7483.8|7488.1|7485.1|7485.1|7482.1|46
1669692600000|2022-11-29 03:30:00|7486.6|7483.6|7491.8|7488.8|7491.8|7488.8|7486.1|7483.1|43
1669692900000|2022-11-29 03:35:00|7491.1|7488.1|7487.8|7484.8|7491.3|7488.3|7487.3|7484.3|25
1669693200000|2022-11-29 03:40:00|7487.3|7484.3|7488.8|7485.8|7489.6|7486.6|7486.8|7483.8|10
1669693500000|2022-11-29 03:45:00|7489.1|7486.1|7491.8|7488.8|7491.8|7488.8|7489.1|7486.1|47
1669693800000|2022-11-29 03:50:00|7491.6|7488.6|7493.1|7490.1|7493.6|7490.6|7491.6|7488.6|29
1669694100000|2022-11-29 03:55:00|7493.3|7490.3|7495.6|7492.6|7495.6|7492.6|7492.6|7489.6|48
1669694400000|2022-11-29 04:00:00|7496.3|7493.3|7494.8|7491.8|7496.6|7493.6|7494.8|7491.8|59
1669694700000|2022-11-29 04:05:00|7494.6|7491.6|7492.6|7489.6|7494.6|7491.6|7491.6|7488.6|51
1669695000000|2022-11-29 04:10:00|7492.8|7489.8|7492.3|7489.3|7493.3|7490.3|7491.8|7488.8|9
1669695300000|2022-11-29 04:15:00|7492.6|7489.6|7492.8|7489.8|7493.3|7490.3|7492.1|7489.1|13
1669695600000|2022-11-29 04:20:00|7492.6|7489.6|7493.6|7490.6|7493.8|7490.8|7492.3|7489.3|21
1669695900000|2022-11-29 04:25:00|7493.3|7490.3|7495.1|7492.1|7495.3|7492.3|7492.8|7489.8|15
1669696200000|2022-11-29 04:30:00|7494.8|7491.8|7494.8|7491.8|7495.6|7492.6|7494.6|7491.6|13
1669696500000|2022-11-29 04:35:00|7494.6|7491.6|7495.3|7492.3|7495.8|7492.8|7494.3|7491.3|7
1669696800000|2022-11-29 04:40:00|7495.8|7492.8|7493.6|7490.6|7495.8|7492.8|7493.6|7490.6|3
1669697100000|2022-11-29 04:45:00|7493.8|7490.8|7491.8|7488.8|7494.3|7491.3|7491.6|7488.6|37
1669697400000|2022-11-29 04:50:00|7491.6|7488.6|7492.3|7489.3|7492.8|7489.8|7491.6|7488.6|14
1669697700000|2022-11-29 04:55:00|7492.8|7489.8|7493.1|7490.1|7493.6|7490.6|7492.3|7489.3|14
1669698000000|2022-11-29 05:00:00|7493.3|7490.3|7496.6|7493.6|7498.1|7495.1|7492.8|7489.8|39
1669698300000|2022-11-29 05:05:00|7496.3|7493.3|7495.8|7492.8|7497.1|7494.1|7495.3|7492.3|41
1669698600000|2022-11-29 05:10:00|7495.3|7492.3|7495.8|7492.8|7497.1|7494.1|7495.3|7492.3|18
1669698900000|2022-11-29 05:15:00|7496.1|7493.1|7496.3|7493.3|7497.3|7494.3|7495.1|7492.1|30
1669699200000|2022-11-29 05:20:00|7496.6|7493.6|7495.1|7492.1|7496.8|7493.8|7494.6|7491.6|25
1669699500000|2022-11-29 05:25:00|7494.8|7491.8|7497.8|7494.8|7498.3|7495.3|7494.3|7491.3|43
1669699800000|2022-11-29 05:30:00|7497.6|7494.6|7497.8|7494.8|7499.6|7496.6|7497.1|7494.1|40
1669700100000|2022-11-29 05:35:00|7497.6|7494.6|7496.8|7493.8|7498.1|7495.1|7496.6|7493.6|26
1669700400000|2022-11-29 05:40:00|7497.1|7494.1|7497.1|7494.1|7497.6|7494.6|7495.8|7492.8|33
1669700700000|2022-11-29 05:45:00|7496.8|7493.8|7497.8|7494.8|7499.1|7496.1|7496.8|7493.8|22
1669701000000|2022-11-29 05:50:00|7498.1|7495.1|7497.3|7494.3|7498.6|7495.6|7497.1|7494.1|30
1669701300000|2022-11-29 05:55:00|7497.1|7494.1|7497.6|7494.6|7498.1|7495.1|7496.6|7493.6|43
1669701600000|2022-11-29 06:00:00|7497.3|7494.3|7498.6|7495.6|7499.1|7496.1|7495.8|7492.8|115
1669701900000|2022-11-29 06:05:00|7497.8|7494.8|7497.3|7494.3|7498.8|7495.8|7497.1|7494.1|54
1669702200000|2022-11-29 06:10:00|7497.6|7494.6|7494.8|7491.8|7498.1|7495.1|7494.8|7491.8|38
1669702500000|2022-11-29 06:15:00|7495.1|7492.1|7493.1|7490.1|7495.6|7492.6|7493.1|7490.1|42
1669702800000|2022-11-29 06:20:00|7492.6|7489.6|7492.8|7489.8|7493.6|7490.6|7492.1|7489.1|65
1669703100000|2022-11-29 06:25:00|7492.6|7489.6|7493.3|7490.3|7494.6|7491.6|7492.3|7489.3|23
1669703400000|2022-11-29 06:30:00|7493.1|7490.1|7498.3|7495.3|7501.1|7498.1|7493.1|7490.1|188
1669703700000|2022-11-29 06:35:00|7498.8|7495.8|7499.8|7496.8|7500.3|7497.3|7498.1|7495.1|75
1669704000000|2022-11-29 06:40:00|7500.1|7497.1|7498.8|7495.8|7501.3|7498.3|7498.6|7495.6|85
1669704300000|2022-11-29 06:45:00|7499.1|7496.1|7499.3|7496.3|7500.8|7497.8|7497.6|7494.6|91
1669704600000|2022-11-29 06:50:00|7499.1|7496.1|7496.3|7493.3|7501.1|7498.1|7494.6|7491.6|111
1669704900000|2022-11-29 06:55:00|7496.6|7493.6|7498.8|7495.8|7499.3|7496.3|7495.3|7492.3|70
1669705200000|2022-11-29 07:00:00|7499.3|7496.3|7510.8|7508.8|7512.6|7510.6|7498.3|7495.8|317
1669705500000|2022-11-29 07:05:00|7511.1|7509.1|7511.3|7509.3|7513.8|7511.8|7510.3|7508.3|260
1669705800000|2022-11-29 07:10:00|7511.1|7509.1|7516.3|7514.3|7516.6|7514.6|7511.1|7509.1|274
1669706100000|2022-11-29 07:15:00|7516.6|7514.6|7513.8|7511.8|7517.1|7515.1|7513.1|7511.1|209
1669706400000|2022-11-29 07:20:00|7514.1|7512.1|7504.6|7502.6|7514.1|7512.1|7503.8|7501.8|292
1669706700000|2022-11-29 07:25:00|7504.3|7502.3|7502.6|7500.6|7506.1|7504.1|7502.6|7500.6|168
1669707000000|2022-11-29 07:30:00|7502.1|7500.1|7502.1|7500.1|7503.3|7501.3|7500.1|7498.1|184
1669707300000|2022-11-29 07:35:00|7501.8|7499.8|7500.1|7498.1|7502.8|7500.8|7500.1|7498.1|155
1669707600000|2022-11-29 07:40:00|7500.3|7498.3|7499.3|7497.3|7500.6|7498.6|7497.6|7495.6|309
1669707900000|2022-11-29 07:45:00|7499.6|7497.6|7499.1|7497.1|7501.1|7499.1|7498.1|7496.1|185
1669708200000|2022-11-29 07:50:00|7499.3|7497.3|7498.3|7496.3|7501.6|7499.6|7496.6|7494.6|242
1669708500000|2022-11-29 07:55:00|7498.1|7496.1|7492.8|7490.8|7498.3|7496.3|7491.3|7489.3|226
1669708800000|2022-11-29 08:00:00|7492.3|7491.3|7510.1|7509.1|7511.8|7510.8|7490.6|7489.6|4069
1669709100000|2022-11-29 08:05:00|7510.3|7509.3|7509.6|7508.6|7514.1|7513.1|7506.1|7505.1|1648
1669709400000|2022-11-29 08:10:00|7510.1|7509.1|7513.3|7512.3|7518.6|7517.6|7510.1|7509.1|1164
1669709700000|2022-11-29 08:15:00|7513.1|7512.1|7530.1|7529.1|7530.6|7529.6|7513.1|7512.1|1174
1669710000000|2022-11-29 08:20:00|7529.8|7528.8|7535.1|7534.1|7536.6|7535.6|7529.6|7528.6|1288
1669710300000|2022-11-29 08:25:00|7534.8|7533.8|7538.6|7537.6|7539.6|7538.6|7530.8|7529.8|1394
1669710600000|2022-11-29 08:30:00|7538.8|7537.8|7534.6|7533.6|7539.6|7538.6|7533.1|7532.1|1801
1669710900000|2022-11-29 08:35:00|7534.8|7533.8|7540.8|7539.8|7541.1|7540.1|7531.6|7530.6|844
1669711200000|2022-11-29 08:40:00|7540.6|7539.6|7530.8|7529.8|7543.3|7542.3|7529.8|7528.8|902
1669711500000|2022-11-29 08:45:00|7531.1|7530.1|7538.3|7537.3|7539.1|7538.1|7531.1|7530.1|742
1669711800000|2022-11-29 08:50:00|7538.6|7537.6|7519.6|7518.6|7539.1|7538.1|7519.6|7518.6|1265
1669712100000|2022-11-29 08:55:00|7519.8|7518.8|7520.1|7519.1|7522.6|7521.6|7515.6|7514.6|850
1669712400000|2022-11-29 09:00:00|7519.6|7518.6|7523.1|7522.1|7526.1|7525.1|7518.1|7517.1|899
1669712700000|2022-11-29 09:05:00|7523.6|7522.6|7522.8|7521.8|7527.6|7526.6|7522.8|7521.8|622
1669713000000|2022-11-29 09:10:00|7523.6|7522.6|7517.6|7516.6|7525.1|7524.1|7514.8|7513.8|606
1669713300000|2022-11-29 09:15:00|7517.8|7516.8|7524.1|7523.1|7525.6|7524.6|7517.6|7516.6|606
1669713600000|2022-11-29 09:20:00|7523.8|7522.8|7522.1|7521.1|7527.8|7526.8|7521.6|7520.6|581
1669713900000|2022-11-29 09:25:00|7522.6|7521.6|7520.1|7519.1|7525.8|7524.8|7519.1|7518.1|487
1669714200000|2022-11-29 09:30:00|7520.8|7519.8|7516.1|7515.1|7522.1|7521.1|7516.1|7515.1|663
1669714500000|2022-11-29 09:35:00|7515.6|7514.6|7510.1|7509.1|7516.8|7515.8|7509.6|7508.6|433
1669714800000|2022-11-29 09:40:00|7509.8|7508.8|7504.6|7503.6|7511.1|7510.1|7502.1|7501.1|1040
1669715100000|2022-11-29 09:45:00|7504.3|7503.3|7505.6|7504.6|7508.6|7507.6|7503.3|7502.3|647
1669715400000|2022-11-29 09:50:00|7505.1|7504.1|7511.6|7510.6|7511.6|7510.6|7505.1|7504.1|465
1669715700000|2022-11-29 09:55:00|7511.8|7510.8|7515.3|7514.3|7516.1|7515.1|7511.6|7510.6|330
1669716000000|2022-11-29 10:00:00|7515.6|7514.6|7517.8|7516.8|7519.6|7518.6|7514.3|7513.3|370
1669716300000|2022-11-29 10:05:00|7517.6|7516.6|7521.6|7520.6|7521.6|7520.6|7517.1|7516.1|310
1669716600000|2022-11-29 10:10:00|7521.8|7520.8|7529.8|7528.8|7531.3|7530.3|7521.8|7520.8|428
1669716900000|2022-11-29 10:15:00|7530.1|7529.1|7530.6|7529.6|7532.1|7531.1|7528.1|7527.1|365
1669717200000|2022-11-29 10:20:00|7531.1|7530.1|7532.1|7531.1|7534.8|7533.8|7531.1|7530.1|566
1669717500000|2022-11-29 10:25:00|7532.3|7531.3|7533.1|7532.1|7534.1|7533.1|7530.3|7529.3|267
1669717800000|2022-11-29 10:30:00|7533.3|7532.3|7528.1|7527.1|7535.3|7534.3|7528.1|7527.1|442
1669718100000|2022-11-29 10:35:00|7527.8|7526.8|7526.1|7525.1|7529.1|7528.1|7525.1|7524.1|233
1669718400000|2022-11-29 10:40:00|7526.6|7525.6|7526.6|7525.6|7529.6|7528.6|7525.6|7524.6|261
1669718700000|2022-11-29 10:45:00|7526.3|7525.3|7526.3|7525.3|7528.3|7527.3|7524.8|7523.8|354
1669719000000|2022-11-29 10:50:00|7526.1|7525.1|7524.3|7523.3|7527.1|7526.1|7523.1|7522.1|245
1669719300000|2022-11-29 10:55:00|7524.1|7523.1|7520.6|7519.6|7524.1|7523.1|7520.3|7519.3|259
1669719600000|2022-11-29 11:00:00|7521.1|7520.1|7518.6|7517.6|7523.6|7522.6|7518.1|7517.1|305
1669719900000|2022-11-29 11:05:00|7518.3|7517.3|7515.6|7514.6|7518.6|7517.6|7515.6|7514.6|298
1669720200000|2022-11-29 11:10:00|7515.3|7514.3|7517.3|7516.3|7517.8|7516.8|7512.3|7511.3|504
1669720500000|2022-11-29 11:15:00|7517.6|7516.6|7519.1|7518.1|7522.6|7521.6|7517.3|7516.3|215
1669720800000|2022-11-29 11:20:00|7519.3|7518.3|7524.1|7523.1|7525.1|7524.1|7519.3|7518.3|210
1669721100000|2022-11-29 11:25:00|7524.3|7523.3|7525.6|7524.6|7525.6|7524.6|7521.1|7520.1|248
1669721400000|2022-11-29 11:30:00|7525.8|7524.8|7536.1|7535.1|7537.6|7536.6|7524.8|7523.8|912
1669721700000|2022-11-29 11:35:00|7535.8|7534.8|7533.6|7532.6|7538.8|7537.8|7532.6|7531.6|442
1669722000000|2022-11-29 11:40:00|7534.1|7533.1|7529.8|7528.8|7534.8|7533.8|7529.6|7528.6|369
1669722300000|2022-11-29 11:45:00|7530.1|7529.1|7530.1|7529.1|7530.3|7529.3|7527.1|7526.1|219
1669722600000|2022-11-29 11:50:00|7529.8|7528.8|7532.6|7531.6|7532.6|7531.6|7529.6|7528.6|275
1669722900000|2022-11-29 11:55:00|7532.3|7531.3|7535.8|7534.8|7535.8|7534.8|7530.8|7529.8|618
1669723200000|2022-11-29 12:00:00|7535.6|7534.6|7526.8|7525.8|7535.6|7534.6|7526.8|7525.8|444
1669723500000|2022-11-29 12:05:00|7527.1|7526.1|7525.6|7524.6|7528.3|7527.3|7524.6|7523.6|258
1669723800000|2022-11-29 12:10:00|7525.3|7524.3|7526.6|7525.6|7529.1|7528.1|7525.3|7524.3|201
1669724100000|2022-11-29 12:15:00|7526.3|7525.3|7530.6|7529.6|7530.6|7529.6|7524.8|7523.8|203
1669724400000|2022-11-29 12:20:00|7531.1|7530.1|7532.6|7531.6|7532.8|7531.8|7529.8|7528.8|218
1669724700000|2022-11-29 12:25:00|7532.8|7531.8|7530.6|7529.6|7534.1|7533.1|7529.1|7528.1|219
1669725000000|2022-11-29 12:30:00|7531.1|7530.1|7531.6|7530.6|7532.6|7531.6|7530.6|7529.6|308
1669725300000|2022-11-29 12:35:00|7531.1|7530.1|7529.1|7528.1|7531.6|7530.6|7528.1|7527.1|140
1669725600000|2022-11-29 12:40:00|7529.6|7528.6|7528.6|7527.6|7533.1|7532.1|7528.1|7527.1|311
1669725900000|2022-11-29 12:45:00|7529.1|7528.1|7530.3|7529.3|7531.1|7530.1|7526.1|7525.1|306
1669726200000|2022-11-29 12:50:00|7530.6|7529.6|7530.6|7529.6|7531.6|7530.6|7528.6|7527.6|242
1669726500000|2022-11-29 12:55:00|7531.1|7530.1|7532.8|7531.8|7533.1|7532.1|7530.3|7529.3|216
1669726800000|2022-11-29 13:00:00|7533.1|7532.1|7530.1|7529.1|7533.1|7532.1|7529.8|7528.8|303
1669727100000|2022-11-29 13:05:00|7529.6|7528.6|7521.1|7520.1|7530.1|7529.1|7520.6|7519.6|365
1669727400000|2022-11-29 13:10:00|7521.6|7520.6|7513.8|7512.8|7522.3|7521.3|7510.6|7509.6|1086
1669727700000|2022-11-29 13:15:00|7513.6|7512.6|7517.1|7516.1|7517.1|7516.1|7512.6|7511.6|429
1669728000000|2022-11-29 13:20:00|7517.3|7516.3|7526.3|7525.3|7526.6|7525.6|7516.8|7515.8|559
1669728300000|2022-11-29 13:25:00|7526.6|7525.6|7521.8|7520.8|7528.8|7527.8|7521.6|7520.6|530
1669728600000|2022-11-29 13:30:00|7522.1|7521.1|7523.1|7522.1|7526.1|7525.1|7521.6|7520.6|416
1669728900000|2022-11-29 13:35:00|7522.8|7521.8|7521.3|7520.3|7525.6|7524.6|7518.1|7517.1|420
1669729200000|2022-11-29 13:40:00|7521.6|7520.6|7520.3|7519.3|7522.6|7521.6|7516.8|7515.8|447
1669729500000|2022-11-29 13:45:00|7520.1|7519.1|7518.8|7517.8|7521.6|7520.6|7518.1|7517.1|263
1669729800000|2022-11-29 13:50:00|7519.1|7518.1|7518.7|7517.7|7519.7|7518.7|7516.4|7515.4|370
1669730100000|2022-11-29 13:55:00|7518.4|7517.4|7523.9|7522.9|7524.4|7523.4|7518.2|7517.2|226
1669730400000|2022-11-29 14:00:00|7524.2|7523.2|7519.2|7518.2|7524.2|7523.2|7518.7|7517.7|710
1669730700000|2022-11-29 14:05:00|7519.4|7518.4|7517.7|7516.7|7520.7|7519.7|7517.2|7516.2|613
1669731000000|2022-11-29 14:10:00|7517.2|7516.2|7520.2|7519.2|7522.2|7521.2|7516.7|7515.7|549
1669731300000|2022-11-29 14:15:00|7519.9|7518.9|7515.2|7514.2|7519.9|7518.9|7514.7|7513.7|543
1669731600000|2022-11-29 14:20:00|7515.4|7514.4|7520.2|7519.2|7520.4|7519.4|7513.7|7512.7|351
1669731900000|2022-11-29 14:25:00|7519.9|7518.9|7520.2|7519.2|7522.2|7521.2|7519.2|7518.2|335
1669732200000|2022-11-29 14:30:00|7520.4|7519.4|7524.9|7523.9|7526.2|7525.2|7518.4|7517.4|1128
1669732500000|2022-11-29 14:35:00|7525.2|7524.2|7525.9|7524.9|7528.7|7527.7|7523.2|7522.2|819
1669732800000|2022-11-29 14:40:00|7526.2|7525.2|7522.2|7521.2|7530.2|7529.2|7520.2|7519.2|789
1669733100000|2022-11-29 14:45:00|7522.4|7521.4|7525.2|7524.2|7528.9|7527.9|7521.2|7520.2|584
1669733400000|2022-11-29 14:50:00|7525.4|7524.4|7527.9|7526.9|7529.9|7528.9|7523.7|7522.7|631
1669733700000|2022-11-29 14:55:00|7528.2|7527.2|7529.2|7528.2|7530.7|7529.7|7524.7|7523.7|727
1669734000000|2022-11-29 15:00:00|7528.2|7527.2|7527.9|7526.9|7533.7|7532.7|7525.7|7524.7|916
1669734300000|2022-11-29 15:05:00|7528.2|7527.2|7530.2|7529.2|7532.7|7531.7|7527.7|7526.7|695
1669734600000|2022-11-29 15:10:00|7529.6|7528.6|7527.6|7526.6|7530.6|7529.6|7524.8|7523.8|661
1669734900000|2022-11-29 15:15:00|7528.1|7527.1|7533.1|7532.1|7533.6|7532.6|7527.6|7526.6|653
1669735200000|2022-11-29 15:20:00|7532.8|7531.8|7536.1|7535.1|7536.1|7535.1|7531.3|7530.3|628
1669735500000|2022-11-29 15:25:00|7535.8|7534.8|7542.1|7541.1|7542.1|7541.1|7534.3|7533.3|846
1669735800000|2022-11-29 15:30:00|7541.6|7540.6|7539.1|7538.1|7542.6|7541.6|7538.6|7537.6|961
1669736100000|2022-11-29 15:35:00|7538.6|7537.6|7537.1|7536.1|7539.1|7538.1|7534.1|7533.1|723
1669736400000|2022-11-29 15:40:00|7536.8|7535.8|7533.3|7532.3|7537.1|7536.1|7532.3|7531.3|576
1669736700000|2022-11-29 15:45:00|7533.1|7532.1|7533.8|7532.8|7536.1|7535.1|7532.1|7531.1|511
1669737000000|2022-11-29 15:50:00|7533.6|7532.6|7530.1|7529.1|7534.1|7533.1|7529.6|7528.6|805
1669737300000|2022-11-29 15:55:00|7529.8|7528.8|7531.6|7530.6|7534.3|7533.3|7529.3|7528.3|697
1669737600000|2022-11-29 16:00:00|7531.8|7530.8|7528.1|7527.1|7534.1|7533.1|7526.1|7525.1|1194
1669737900000|2022-11-29 16:05:00|7527.6|7526.6|7519.3|7518.3|7530.1|7529.1|7518.6|7517.6|1005
1669738200000|2022-11-29 16:10:00|7519.1|7518.1|7515.1|7514.1|7522.1|7521.1|7514.1|7513.1|1165
1669738500000|2022-11-29 16:15:00|7515.3|7514.3|7512.6|7511.6|7519.6|7518.6|7511.8|7510.8|1322
1669738800000|2022-11-29 16:20:00|7512.1|7511.1|7517.6|7516.6|7519.1|7518.1|7511.1|7510.1|1202
1669739100000|2022-11-29 16:25:00|7517.3|7516.3|7516.6|7514.6|7519.1|7518.1|7514.1|7513.1|2971
1669739400000|2022-11-29 16:30:00|7516.3|7514.3|7515.1|7513.1|7521.1|7519.1|7514.8|7512.8|4196
1669739700000|2022-11-29 16:35:00|7514.8|7512.8|7517.8|7515.8|7518.1|7516.1|7511.6|7509.6|2062
1669740000000|2022-11-29 16:40:00|7517.6|7515.6|7522.1|7520.1|7522.1|7520.1|7514.6|7512.6|987
1669740300000|2022-11-29 16:45:00|7521.6|7519.6|7522.8|7520.8|7522.8|7520.8|7517.1|7515.1|629
1669740600000|2022-11-29 16:50:00|7522.6|7520.6|7520.6|7518.6|7522.8|7520.8|7517.1|7515.1|411
1669740900000|2022-11-29 16:55:00|7520.1|7518.1|7523.6|7521.6|7525.1|7523.1|7520.1|7518.1|455
1669741200000|2022-11-29 17:00:00|7523.1|7521.1|7519.8|7517.8|7523.6|7521.6|7518.8|7516.8|340
1669741500000|2022-11-29 17:05:00|7520.1|7518.1|7522.1|7520.1|7525.1|7523.1|7520.1|7518.1|318
1669741800000|2022-11-29 17:10:00|7521.8|7519.8|7521.3|7519.3|7522.3|7520.3|7517.6|7515.6|313
1669742100000|2022-11-29 17:15:00|7521.6|7519.6|7526.1|7524.1|7526.3|7524.3|7520.1|7518.1|129
1669742400000|2022-11-29 17:20:00|7525.8|7523.8|7521.3|7519.3|7526.1|7524.1|7521.1|7519.1|163
1669742700000|2022-11-29 17:25:00|7521.1|7519.1|7523.8|7521.8|7525.1|7523.1|7521.1|7519.1|78
1669743000000|2022-11-29 17:30:00|7524.1|7522.1|7524.6|7522.6|7526.1|7524.1|7523.8|7521.8|88
1669743300000|2022-11-29 17:35:00|7525.1|7523.1|7526.6|7524.6|7529.8|7527.8|7523.6|7521.6|184
1669743600000|2022-11-29 17:40:00|7526.3|7524.3|7528.8|7526.8|7530.3|7528.3|7526.1|7524.1|209
1669743900000|2022-11-29 17:45:00|7529.1|7527.1|7529.3|7527.3|7530.3|7528.3|7527.6|7525.6|64
1669744200000|2022-11-29 17:50:00|7529.6|7527.6|7530.6|7528.6|7531.8|7529.8|7529.6|7527.6|141
1669744500000|2022-11-29 17:55:00|7531.1|7529.1|7533.3|7531.3|7534.1|7532.1|7530.6|7528.6|131
1669744800000|2022-11-29 18:00:00|7533.1|7531.1|7531.1|7529.1|7534.3|7532.3|7530.6|7528.6|98
1669745100000|2022-11-29 18:05:00|7530.8|7528.8|7530.8|7528.8|7533.3|7531.3|7530.8|7528.8|173
1669745400000|2022-11-29 18:10:00|7531.1|7529.1|7534.1|7532.1|7534.3|7532.3|7529.6|7527.6|92
1669745700000|2022-11-29 18:15:00|7533.8|7531.8|7530.8|7528.8|7534.3|7532.3|7529.1|7527.1|201
1669746000000|2022-11-29 18:20:00|7530.6|7528.6|7532.6|7530.6|7533.3|7531.3|7529.6|7527.6|42
1669746300000|2022-11-29 18:25:00|7532.3|7530.3|7529.3|7527.3|7532.3|7530.3|7527.8|7525.8|123
1669746600000|2022-11-29 18:30:00|7529.1|7527.1|7533.1|7531.1|7533.6|7531.6|7528.8|7526.8|82
1669746900000|2022-11-29 18:35:00|7533.3|7531.3|7536.1|7534.1|7536.3|7534.3|7532.6|7530.6|77
1669747200000|2022-11-29 18:40:00|7535.8|7533.8|7536.1|7534.1|7536.3|7534.3|7534.6|7532.6|72
1669747500000|2022-11-29 18:45:00|7536.6|7534.6|7535.1|7533.1|7536.6|7534.6|7535.1|7533.1|53
1669747800000|2022-11-29 18:50:00|7534.8|7532.8|7535.6|7533.6|7536.1|7534.1|7533.6|7531.6|67
1669748100000|2022-11-29 18:55:00|7535.8|7533.8|7537.3|7535.3|7537.8|7535.8|7535.3|7533.3|196
1669748400000|2022-11-29 19:00:00|7537.6|7535.6|7540.1|7538.1|7540.8|7538.8|7535.6|7533.6|340
1669748700000|2022-11-29 19:05:00|7540.6|7538.6|7539.6|7537.6|7541.6|7539.6|7539.1|7537.1|145
1669749000000|2022-11-29 19:10:00|7539.8|7537.8|7540.1|7538.1|7540.6|7538.6|7538.8|7536.8|42
1669749300000|2022-11-29 19:15:00|7539.8|7537.8|7539.3|7537.3|7540.6|7538.6|7538.8|7536.8|39
1669749600000|2022-11-29 19:20:00|7539.6|7537.6|7534.3|7532.3|7540.1|7538.1|7533.6|7531.6|144
1669749900000|2022-11-29 19:25:00|7534.6|7532.6|7532.8|7530.8|7534.6|7532.6|7530.6|7528.6|141
1669750200000|2022-11-29 19:30:00|7533.1|7531.1|7532.8|7530.8|7533.6|7531.6|7530.6|7528.6|55
1669750500000|2022-11-29 19:35:00|7532.6|7530.6|7531.6|7529.6|7534.1|7532.1|7529.6|7527.6|65
1669750800000|2022-11-29 19:40:00|7531.3|7529.3|7529.6|7527.6|7532.6|7530.6|7528.8|7526.8|46
1669751100000|2022-11-29 19:45:00|7529.3|7527.3|7530.8|7528.8|7530.8|7528.8|7527.8|7525.8|83
1669751400000|2022-11-29 19:50:00|7530.6|7528.6|7533.6|7531.6|7535.1|7533.1|7530.3|7528.3|91
1669751700000|2022-11-29 19:55:00|7533.3|7531.3|7536.8|7534.8|7537.6|7535.6|7533.1|7531.1|82
1669752000000|2022-11-29 20:00:00|7536.6|7534.6|7536.3|7534.3|7538.3|7536.3|7535.6|7533.6|120
1669752300000|2022-11-29 20:05:00|7536.1|7534.1|7539.8|7537.8|7540.8|7538.8|7536.1|7534.1|67
1669752600000|2022-11-29 20:10:00|7540.1|7538.1|7539.3|7537.3|7540.1|7538.1|7537.6|7535.6|66
1669752900000|2022-11-29 20:15:00|7539.1|7537.1|7539.3|7537.3|7540.6|7538.6|7539.1|7537.1|118
1669753200000|2022-11-29 20:20:00|7539.1|7537.1|7537.3|7535.3|7541.8|7539.8|7535.8|7533.8|80
1669753500000|2022-11-29 20:25:00|7537.6|7535.6|7539.3|7537.3|7540.6|7538.6|7536.6|7534.6|67
1669753800000|2022-11-29 20:30:00|7539.6|7537.6|7541.1|7539.1|7543.6|7541.6|7538.6|7536.6|110
1669754100000|2022-11-29 20:35:00|7541.6|7539.6|7538.1|7536.1|7542.6|7540.6|7535.8|7533.8|137
1669754400000|2022-11-29 20:40:00|7537.8|7535.8|7537.1|7535.1|7540.8|7538.8|7537.1|7535.1|102
1669754700000|2022-11-29 20:45:00|7536.8|7534.8|7539.1|7537.1|7539.6|7537.6|7534.1|7532.1|90
1669755000000|2022-11-29 20:50:00|7539.8|7537.8|7538.1|7536.1|7540.3|7538.3|7535.1|7533.1|195
1669755300000|2022-11-29 20:55:00|7537.8|7535.8|7537.2|7533.2|7540.6|7538.6|7535.8|7533.2|1211
1669755600000|2022-11-29 21:00:00|7537.1|7533.1|7538.3|7534.3|7538.7|7534.7|7536.2|7532.2|0
1669755900000|2022-11-29 21:05:00|7538.4|7534.4|7534.6|7530.6|7538.7|7534.7|7534.6|7530.6|0
1669756200000|2022-11-29 21:10:00|7534.7|7530.7|7533.8|7529.8|7535.9|7531.9|7533.8|7529.8|0
1669756500000|2022-11-29 21:15:00|7533.9|7529.9|7535.6|7531.6|7536|7532|7533.9|7529.9|0
1669756800000|2022-11-29 21:20:00|7535.7|7531.7|7535.3|7531.3|7536|7532|7535.3|7531.3|0
1669757100000|2022-11-29 21:25:00|7535.4|7531.4|7534.4|7530.4|7536|7532|7534.4|7530.4|0
1669757400000|2022-11-29 21:30:00|7534.8|7530.8|7536.4|7532.4|7536.4|7532.4|7534.8|7530.8|0
1669757700000|2022-11-29 21:35:00|7536.5|7532.5|7537.1|7533.1|7537.4|7533.4|7536.5|7532.5|0
1669758000000|2022-11-29 21:40:00|7536.9|7532.9|7538.3|7534.3|7538.6|7534.6|7536.9|7532.9|0
1669758300000|2022-11-29 21:45:00|7538.2|7534.2|7538.3|7534.3|7538.3|7534.3|7537.6|7533.6|0
1669758600000|2022-11-29 21:50:00|7538.2|7534.2|7538|7534|7538.2|7534.2|7537.6|7533.6|0
1669758900000|2022-11-29 21:55:00|7538.1|7534.1|7537.8|7533.8|7538.7|7534.7|7537.4|7533.4|0
1669759200000|2022-11-29 22:00:00|7537.7|7533.7|7537.7|7533.7|7538.5|7534.5|7537.3|7533.3|0
1669759500000|2022-11-29 22:05:00|7537.6|7533.6|7536.9|7532.9|7537.6|7533.6|7536.6|7532.6|0
1669759800000|2022-11-29 22:10:00|7537|7533|7537.3|7533.3|7538|7534|7537|7533|0
1669760100000|2022-11-29 22:15:00|7537.4|7533.4|7537.3|7533.3|7537.7|7533.7|7537.1|7533.1|0
1669760400000|2022-11-29 22:20:00|7537.5|7533.5|7537.3|7533.3|7537.5|7533.5|7537.2|7533.2|0
1669760700000|2022-11-29 22:25:00|7537.4|7533.4|7537.3|7533.3|7537.9|7533.9|7536.8|7532.8|0
1669761000000|2022-11-29 22:30:00|7537.2|7533.2|7536.7|7532.7|7537.2|7533.2|7536.6|7532.6|0
1669761300000|2022-11-29 22:35:00|7536.9|7532.9|7537|7533|7537.1|7533.1|7536.5|7532.5|0
1669761600000|2022-11-29 22:40:00|7536.9|7532.9|7536.6|7532.6|7537|7533|7536.6|7532.6|0
1669762500000|2022-11-29 22:55:00|7536.7|7532.7|7536.8|7532.8|7536.9|7532.9|7536.7|7532.7|0
1669762800000|2022-11-29 23:00:00|7536.7|7532.7|7536.3|7532.3|7537.3|7533.3|7535|7531|0
1669763100000|2022-11-29 23:05:00|7536.4|7532.4|7535.8|7531.8|7536.6|7532.6|7534.8|7530.8|0
1669763400000|2022-11-29 23:10:00|7535.9|7531.9|7535.1|7531.1|7536.1|7532.1|7533.6|7529.6|0
1669763700000|2022-11-29 23:15:00|7535.2|7531.2|7534.1|7530.1|7535.7|7531.7|7533.2|7529.2|0
1669764000000|2022-11-29 23:20:00|7534.2|7530.2|7533.9|7529.9|7534.4|7530.4|7533.9|7529.9|0
1669764300000|2022-11-29 23:25:00|7534|7530|7533.4|7529.4|7534.2|7530.2|7532.8|7528.8|0
1669764600000|2022-11-29 23:30:00|7533.5|7529.5|7532.4|7528.4|7533.7|7529.7|7532.4|7528.4|0
1669764900000|2022-11-29 23:35:00|7532.5|7528.5|7533.5|7529.5|7534.3|7530.3|7532.1|7528.1|0
1669765200000|2022-11-29 23:40:00|7533.4|7529.4|7533.1|7529.1|7533.5|7529.5|7532.8|7528.8|0
1669765500000|2022-11-29 23:45:00|7533.2|7529.2|7533.7|7529.7|7534.4|7530.4|7533.1|7529.1|0
1669765800000|2022-11-29 23:50:00|7533.6|7529.6|7532.1|7528.1|7534.1|7530.1|7531.8|7527.8|0
1669766100000|2022-11-29 23:55:00|7532.2|7528.2|7533.5|7529.5|7533.5|7529.5|7531.3|7527.3|0
1669766400000|2022-11-30 00:00:00|7533.6|7529.6|7534.4|7530.4|7535.3|7531.3|7532.8|7528.8|0
1669766700000|2022-11-30 00:05:00|7534.3|7530.3|7534.1|7530.1|7534.7|7530.7|7533.9|7529.9|0
1669767000000|2022-11-30 00:10:00|7534.2|7530.2|7534.1|7530.1|7535|7531|7533.9|7529.9|0
1669767300000|2022-11-30 00:15:00|7534|7530|7531.6|7527.6|7534|7530|7528.6|7524.6|0
1669767600000|2022-11-30 00:20:00|7530.6|7526.6|7532.3|7528.3|7533.4|7529.4|7530.6|7526.6|0
1669767900000|2022-11-30 00:25:00|7532.2|7528.2|7531.1|7527.1|7533.7|7529.7|7531.1|7527.1|0
1669768200000|2022-11-30 00:30:00|7531.2|7527.2|7535.9|7531.9|7536|7532|7531.1|7527.1|0
1669768500000|2022-11-30 00:35:00|7535.8|7531.8|7537.1|7533.1|7537.2|7533.2|7535.8|7531.8|0
1669768800000|2022-11-30 00:40:00|7537.2|7533.2|7539|7535|7539.1|7535.1|7537.1|7533.1|0
1669769100000|2022-11-30 00:45:00|7539.1|7535.1|7539.7|7535.7|7541.4|7537.4|7539.1|7535.1|0
1669769400000|2022-11-30 00:50:00|7539.8|7535.8|7540.6|7536.6|7541|7537|7539.7|7535.7|0
1669769700000|2022-11-30 00:55:00|7540.7|7536.7|7541.1|7537.1|7541.2|7537.2|7538.6|7534.6|0
1669770000000|2022-11-30 01:00:00|7541.2|7537.2|7539.1|7536.1|7541.2|7537.3|7537.3|7534.3|213
1669770300000|2022-11-30 01:05:00|7539.6|7536.6|7538.1|7535.1|7540.1|7537.1|7538.1|7535.1|88
1669770600000|2022-11-30 01:10:00|7537.8|7534.8|7537.3|7534.3|7537.8|7534.8|7534.3|7531.3|56
1669770900000|2022-11-30 01:15:00|7536.6|7533.6|7534.8|7531.8|7536.6|7533.6|7533.8|7530.8|41
1669771200000|2022-11-30 01:20:00|7534.6|7531.6|7536.8|7533.8|7536.8|7533.8|7532.8|7529.8|49
1669771500000|2022-11-30 01:25:00|7536.6|7533.6|7536.1|7533.1|7537.1|7534.1|7533.3|7530.3|28
1669771800000|2022-11-30 01:30:00|7535.8|7532.8|7536.3|7533.3|7536.3|7533.3|7531.8|7528.8|41
1669772100000|2022-11-30 01:35:00|7535.6|7532.6|7537.8|7534.8|7538.8|7535.8|7534.8|7531.8|22
1669772400000|2022-11-30 01:40:00|7538.1|7535.1|7542.1|7539.1|7542.8|7539.8|7538.1|7535.1|38
1669772700000|2022-11-30 01:45:00|7541.8|7538.8|7542.3|7539.3|7543.1|7540.1|7540.6|7537.6|41
1669773000000|2022-11-30 01:50:00|7542.1|7539.1|7539.8|7536.8|7542.3|7539.3|7539.8|7536.8|30
1669773300000|2022-11-30 01:55:00|7540.1|7537.1|7538.8|7535.8|7540.1|7537.1|7538.3|7535.3|27
1669773600000|2022-11-30 02:00:00|7539.1|7536.1|7538.1|7535.1|7539.6|7536.6|7536.3|7533.3|22
1669773900000|2022-11-30 02:05:00|7538.3|7535.3|7538.8|7535.8|7539.3|7536.3|7538.1|7535.1|13
1669774200000|2022-11-30 02:10:00|7538.6|7535.6|7536.6|7533.6|7538.8|7535.8|7536.3|7533.3|22
1669774500000|2022-11-30 02:15:00|7536.1|7533.1|7537.3|7534.3|7537.8|7534.8|7535.1|7532.1|28
1669774800000|2022-11-30 02:20:00|7537.6|7534.6|7539.1|7536.1|7539.3|7536.3|7537.6|7534.6|10
1669775100000|2022-11-30 02:25:00|7538.8|7535.8|7537.1|7534.1|7538.8|7535.8|7536.3|7533.3|13
1669775400000|2022-11-30 02:30:00|7536.8|7533.8|7538.6|7535.6|7539.8|7536.8|7536.1|7533.1|22
1669775700000|2022-11-30 02:35:00|7538.8|7535.8|7537.3|7534.3|7539.6|7536.6|7537.1|7534.1|7
1669776000000|2022-11-30 02:40:00|7537.1|7534.1|7538.8|7535.8|7539.3|7536.3|7535.3|7532.3|22
1669776300000|2022-11-30 02:45:00|7538.3|7535.3|7538.3|7535.3|7539.3|7536.3|7538.1|7535.1|9
1669776600000|2022-11-30 02:50:00|7538.6|7535.6|7539.1|7536.1|7539.3|7536.3|7537.8|7534.8|6
1669776900000|2022-11-30 02:55:00|7539.6|7536.6|7538.6|7535.6|7539.6|7536.6|7537.6|7534.6|28
1669777200000|2022-11-30 03:00:00|7538.8|7535.8|7539.3|7536.3|7540.6|7537.6|7538.8|7535.8|12
1669777500000|2022-11-30 03:05:00|7539.1|7536.1|7538.8|7535.8|7539.1|7536.1|7538.3|7535.3|14
1669777800000|2022-11-30 03:10:00|7539.1|7536.1|7538.6|7535.6|7539.3|7536.3|7538.1|7535.1|14
1669778100000|2022-11-30 03:15:00|7538.3|7535.3|7538.8|7535.8|7538.8|7535.8|7536.8|7533.8|26
1669778400000|2022-11-30 03:20:00|7538.6|7535.6|7539.1|7536.1|7539.3|7536.3|7538.3|7535.3|9
1669778700000|2022-11-30 03:25:00|7539.8|7536.8|7538.1|7535.1|7540.3|7537.3|7537.8|7534.8|8
1669779000000|2022-11-30 03:30:00|7538.3|7535.3|7539.8|7536.8|7539.8|7536.8|7538.3|7535.3|11
1669779300000|2022-11-30 03:35:00|7540.1|7537.1|7540.3|7537.3|7540.3|7537.3|7539.1|7536.1|7
1669779600000|2022-11-30 03:40:00|7539.6|7536.6|7538.8|7535.8|7540.1|7537.1|7538.3|7535.3|21
1669779900000|2022-11-30 03:45:00|7539.3|7536.3|7538.8|7535.8|7539.8|7536.8|7538.6|7535.6|6
1669780200000|2022-11-30 03:50:00|7538.6|7535.6|7539.3|7536.3|7539.8|7536.8|7537.8|7534.8|4
1669780500000|2022-11-30 03:55:00|7539.6|7536.6|7540.3|7537.3|7540.3|7537.3|7538.6|7535.6|6
1669780800000|2022-11-30 04:00:00|7540.6|7537.6|7540.6|7537.6|7541.3|7538.3|7539.8|7536.8|8
1669781100000|2022-11-30 04:05:00|7540.3|7537.3|7540.1|7537.1|7540.8|7537.8|7539.6|7536.6|6
1669781400000|2022-11-30 04:10:00|7540.3|7537.3|7543.8|7540.8|7543.8|7540.8|7540.3|7537.3|12
1669781700000|2022-11-30 04:15:00|7543.6|7540.6|7544.8|7541.8|7544.8|7541.8|7543.3|7540.3|12
1669782000000|2022-11-30 04:20:00|7544.6|7541.6|7545.8|7542.8|7545.8|7542.8|7544.6|7541.6|28
1669782300000|2022-11-30 04:25:00|7545.6|7542.6|7544.8|7541.8|7546.3|7543.3|7544.6|7541.6|21
1669782600000|2022-11-30 04:30:00|7545.1|7542.1|7544.1|7541.1|7545.6|7542.6|7543.8|7540.8|10
1669782900000|2022-11-30 04:35:00|7544.3|7541.3|7544.3|7541.3|7545.1|7542.1|7543.8|7540.8|3
1669783200000|2022-11-30 04:40:00|7544.1|7541.1|7542.3|7539.3|7544.1|7541.1|7541.8|7538.8|6
1669783500000|2022-11-30 04:45:00|7542.1|7539.1|7541.1|7538.1|7542.1|7539.1|7541.1|7538.1|4
1669783800000|2022-11-30 04:50:00|7541.6|7538.6|7540.6|7537.6|7541.8|7538.8|7539.3|7536.3|16
1669784100000|2022-11-30 04:55:00|7540.8|7537.8|7542.3|7539.3|7542.8|7539.8|7540.8|7537.8|14
1669784400000|2022-11-30 05:00:00|7542.1|7539.1|7540.3|7537.3|7542.6|7539.6|7539.8|7536.8|23
1669784700000|2022-11-30 05:05:00|7540.6|7537.6|7544.1|7541.1|7544.8|7541.8|7540.6|7537.6|16
1669785000000|2022-11-30 05:10:00|7544.3|7541.3|7545.1|7542.1|7545.3|7542.3|7543.8|7540.8|21
1669785300000|2022-11-30 05:15:00|7545.3|7542.3|7546.3|7543.3|7546.3|7543.3|7544.3|7541.3|13
1669785600000|2022-11-30 05:20:00|7546.6|7543.6|7547.3|7544.3|7547.6|7544.6|7545.8|7542.8|32
1669785900000|2022-11-30 05:25:00|7547.1|7544.1|7547.8|7544.8|7548.3|7545.3|7546.8|7543.8|27
1669786200000|2022-11-30 05:30:00|7547.6|7544.6|7545.3|7542.3|7548.1|7545.1|7544.6|7541.6|52
1669786500000|2022-11-30 05:35:00|7545.6|7542.6|7544.1|7541.1|7545.6|7542.6|7543.6|7540.6|47
1669786800000|2022-11-30 05:40:00|7544.3|7541.3|7543.3|7540.3|7545.3|7542.3|7542.8|7539.8|23
1669787100000|2022-11-30 05:45:00|7543.6|7540.6|7543.8|7540.8|7544.1|7541.1|7542.6|7539.6|27
1669787400000|2022-11-30 05:50:00|7543.3|7540.3|7544.3|7541.3|7545.3|7542.3|7543.1|7540.1|41
1669787700000|2022-11-30 05:55:00|7544.6|7541.6|7541.1|7538.1|7544.8|7541.8|7541.1|7538.1|72
1669788000000|2022-11-30 06:00:00|7540.8|7537.8|7542.3|7539.3|7544.6|7541.6|7540.8|7537.8|66
1669788300000|2022-11-30 06:05:00|7542.6|7539.6|7543.8|7540.8|7545.3|7542.3|7542.1|7539.1|69
1669788600000|2022-11-30 06:10:00|7543.3|7540.3|7545.3|7542.3|7546.8|7543.8|7543.3|7540.3|71
1669788900000|2022-11-30 06:15:00|7546.1|7543.1|7546.3|7543.3|7547.1|7544.1|7544.3|7541.3|31
1669789200000|2022-11-30 06:20:00|7546.1|7543.1|7546.3|7543.3|7547.3|7544.3|7546.1|7543.1|43
1669789500000|2022-11-30 06:25:00|7546.8|7543.8|7545.3|7542.3|7547.8|7544.8|7545.1|7542.1|85
1669789800000|2022-11-30 06:30:00|7544.6|7541.6|7545.8|7542.8|7545.8|7542.8|7544.3|7541.3|60
1669790100000|2022-11-30 06:35:00|7545.3|7542.3|7544.6|7541.6|7546.1|7543.1|7543.8|7540.8|36
1669790400000|2022-11-30 06:40:00|7544.8|7541.8|7543.3|7540.3|7545.1|7542.1|7542.3|7539.3|35
1669790700000|2022-11-30 06:45:00|7543.8|7540.8|7543.8|7540.8|7544.3|7541.3|7542.8|7539.8|34
1669791000000|2022-11-30 06:50:00|7544.1|7541.1|7544.6|7541.6|7544.8|7541.8|7543.6|7540.6|50
1669791300000|2022-11-30 06:55:00|7544.3|7541.3|7544.6|7541.6|7545.3|7542.3|7543.8|7540.8|51
1669791600000|2022-11-30 07:00:00|7544.3|7541.3|7547.3|7545.3|7547.6|7545.6|7542.8|7540.8|93
1669791900000|2022-11-30 07:05:00|7547.6|7545.6|7547.8|7545.8|7548.8|7546.8|7546.8|7544.8|123
1669792200000|2022-11-30 07:10:00|7548.1|7546.1|7549.6|7547.6|7550.1|7548.1|7546.1|7544.1|198
1669792500000|2022-11-30 07:15:00|7549.3|7547.3|7546.1|7544.1|7551.3|7549.3|7545.8|7543.8|105
1669792800000|2022-11-30 07:20:00|7545.8|7543.8|7550.8|7548.8|7551.1|7549.1|7545.8|7543.8|271
1669793100000|2022-11-30 07:25:00|7551.1|7549.1|7554.8|7552.8|7556.6|7554.6|7551.1|7549.1|139
1669793400000|2022-11-30 07:30:00|7554.6|7552.6|7559.8|7557.8|7561.1|7559.1|7554.3|7552.3|376
1669793700000|2022-11-30 07:35:00|7559.6|7557.6|7558.8|7556.8|7561.1|7559.1|7558.1|7556.1|159
1669794000000|2022-11-30 07:40:00|7559.1|7557.1|7555.8|7553.8|7559.1|7557.1|7554.8|7552.8|94
1669794300000|2022-11-30 07:45:00|7555.6|7553.6|7553.1|7551.1|7555.6|7553.6|7550.8|7548.8|130
1669794600000|2022-11-30 07:50:00|7553.3|7551.3|7556.8|7554.8|7557.6|7555.6|7552.1|7550.1|111
1669794900000|2022-11-30 07:55:00|7556.6|7554.6|7552.1|7550.1|7557.6|7555.6|7552.1|7550.1|380
1669795200000|2022-11-30 08:00:00|7551.6|7550.6|7555.3|7554.3|7560.1|7559.1|7548.6|7547.6|4212
1669795500000|2022-11-30 08:05:00|7554.8|7553.8|7543.6|7542.6|7555.8|7554.8|7539.6|7538.6|1843
1669795800000|2022-11-30 08:10:00|7542.8|7541.8|7537.1|7536.1|7543.1|7542.1|7535.1|7534.1|1001
1669796100000|2022-11-30 08:15:00|7537.3|7536.3|7530.1|7529.1|7544.6|7543.6|7529.6|7528.6|899
1669796400000|2022-11-30 08:20:00|7529.8|7528.8|7526.8|7525.8|7533.1|7532.1|7525.1|7524.1|813
1669796700000|2022-11-30 08:25:00|7526.6|7525.6|7530.1|7529.1|7532.6|7531.6|7526.1|7525.1|719
1669797000000|2022-11-30 08:30:00|7530.3|7529.3|7533.3|7532.3|7533.6|7532.6|7526.3|7525.3|881
1669797300000|2022-11-30 08:35:00|7533.1|7532.1|7528.8|7527.8|7536.1|7535.1|7528.3|7527.3|807
1669797600000|2022-11-30 08:40:00|7529.1|7528.1|7531.4|7530.4|7531.9|7530.9|7524.9|7523.9|753
1669797900000|2022-11-30 08:45:00|7531.6|7530.6|7531.9|7530.9|7536.1|7535.1|7530.4|7529.4|481
1669798200000|2022-11-30 08:50:00|7532.1|7531.1|7533.4|7532.4|7534.6|7533.6|7530.1|7529.1|472
1669798500000|2022-11-30 08:55:00|7533.9|7532.9|7539.4|7538.4|7540.4|7539.4|7533.4|7532.4|499
1669798800000|2022-11-30 09:00:00|7539.9|7538.9|7547.4|7546.4|7548.1|7547.1|7539.6|7538.6|784
1669799100000|2022-11-30 09:05:00|7547.9|7546.9|7554.1|7553.1|7554.4|7553.4|7547.9|7546.9|723
1669799400000|2022-11-30 09:10:00|7554.4|7553.4|7557.4|7556.4|7559.6|7558.6|7551.9|7550.9|735
1669799700000|2022-11-30 09:15:00|7557.6|7556.6|7561.9|7560.9|7565.1|7564.1|7555.9|7554.9|759
1669800000000|2022-11-30 09:20:00|7561.6|7560.6|7569.4|7568.4|7569.4|7568.4|7561.6|7560.6|544
1669800300000|2022-11-30 09:25:00|7569.6|7568.6|7576.4|7575.4|7576.4|7575.4|7568.4|7567.4|822
1669800600000|2022-11-30 09:30:00|7576.6|7575.6|7574.4|7573.4|7577.4|7576.4|7572.9|7571.9|848
1669800900000|2022-11-30 09:35:00|7574.1|7573.1|7560.1|7559.1|7574.1|7573.1|7558.9|7557.9|993
1669801200000|2022-11-30 09:40:00|7559.9|7558.9|7547.6|7546.6|7560.4|7559.4|7542.9|7541.9|1070
1669801500000|2022-11-30 09:45:00|7547.4|7546.4|7547.4|7546.4|7549.1|7548.1|7544.4|7543.4|993
1669801800000|2022-11-30 09:50:00|7547.6|7546.6|7549.4|7548.4|7550.4|7549.4|7545.6|7544.6|791
1669802100000|2022-11-30 09:55:00|7549.1|7548.1|7546.6|7545.6|7552.1|7551.1|7546.6|7545.6|435
1669802400000|2022-11-30 10:00:00|7547.1|7546.1|7547.9|7546.9|7553.6|7552.6|7546.6|7545.6|428
1669802700000|2022-11-30 10:05:00|7548.4|7547.4|7545.6|7544.6|7549.9|7548.9|7545.1|7544.1|324
1669803000000|2022-11-30 10:10:00|7545.4|7544.4|7546.4|7545.4|7549.4|7548.4|7545.4|7544.4|379
1669803300000|2022-11-30 10:15:00|7545.9|7544.9|7546.4|7545.4|7547.4|7546.4|7541.4|7540.4|434
1669803600000|2022-11-30 10:20:00|7546.1|7545.1|7548.9|7547.9|7549.9|7548.9|7543.6|7542.6|518
1669803900000|2022-11-30 10:25:00|7548.6|7547.6|7551.9|7550.9|7552.6|7551.6|7546.9|7545.9|420
1669804200000|2022-11-30 10:30:00|7552.4|7551.4|7555.4|7554.4|7556.9|7555.9|7551.6|7550.6|325
1669804500000|2022-11-30 10:35:00|7554.9|7553.9|7558.4|7557.4|7558.4|7557.4|7553.9|7552.9|331
1669804800000|2022-11-30 10:40:00|7558.6|7557.6|7559.6|7558.6|7561.6|7560.6|7556.9|7555.9|360
1669805100000|2022-11-30 10:45:00|7559.9|7558.9|7561.9|7560.9|7562.4|7561.4|7555.4|7554.4|440
1669805400000|2022-11-30 10:50:00|7561.4|7560.4|7550.1|7549.1|7561.4|7560.4|7549.9|7548.9|548
1669805700000|2022-11-30 10:55:00|7549.9|7548.9|7556.4|7555.4|7558.4|7557.4|7549.6|7548.6|448
1669806000000|2022-11-30 11:00:00|7555.9|7554.9|7557.4|7556.4|7560.9|7559.9|7555.4|7554.4|440
1669806300000|2022-11-30 11:05:00|7556.9|7555.9|7550.1|7549.1|7558.6|7557.6|7549.6|7548.6|400
1669806600000|2022-11-30 11:10:00|7549.9|7548.9|7553.1|7552.1|7553.9|7552.9|7549.1|7548.1|375
1669806900000|2022-11-30 11:15:00|7553.4|7552.4|7555.4|7554.4|7556.4|7555.4|7551.6|7550.6|238
1669807200000|2022-11-30 11:20:00|7555.9|7554.9|7555.4|7554.4|7560.4|7559.4|7554.4|7553.4|421
1669807500000|2022-11-30 11:25:00|7555.6|7554.6|7553.9|7552.9|7556.6|7555.6|7553.6|7552.6|239
1669807800000|2022-11-30 11:30:00|7554.1|7553.1|7556.9|7555.9|7557.9|7556.9|7553.6|7552.6|302
1669808100000|2022-11-30 11:35:00|7557.4|7556.4|7562.1|7561.1|7563.1|7562.1|7557.4|7556.4|469
1669808400000|2022-11-30 11:40:00|7562.4|7561.4|7562.1|7561.1|7563.4|7562.4|7560.4|7559.4|402
1669808700000|2022-11-30 11:45:00|7561.9|7560.9|7563.9|7562.9|7564.4|7563.4|7559.9|7558.9|291
1669809000000|2022-11-30 11:50:00|7563.4|7562.4|7565.6|7564.6|7565.6|7564.6|7561.9|7560.9|382
1669809300000|2022-11-30 11:55:00|7565.9|7564.9|7569.4|7568.4|7569.9|7568.9|7565.1|7564.1|762
1669809600000|2022-11-30 12:00:00|7568.9|7567.9|7564.9|7563.9|7568.9|7567.9|7563.9|7562.9|367
1669809900000|2022-11-30 12:05:00|7565.4|7564.4|7565.4|7564.4|7566.4|7565.4|7562.9|7561.9|385
1669810200000|2022-11-30 12:10:00|7565.9|7564.9|7570.4|7569.4|7570.9|7569.9|7565.9|7564.9|527
1669810500000|2022-11-30 12:15:00|7570.1|7569.1|7569.9|7568.9|7570.9|7569.9|7567.9|7566.9|289
1669810800000|2022-11-30 12:20:00|7569.4|7568.4|7573.6|7572.6|7573.9|7572.9|7569.4|7568.4|325
1669811100000|2022-11-30 12:25:00|7573.4|7572.4|7575.1|7574.1|7575.9|7574.9|7571.9|7570.9|295
1669811400000|2022-11-30 12:30:00|7574.4|7573.4|7576.9|7575.9|7577.9|7576.9|7573.9|7572.9|521
1669811700000|2022-11-30 12:35:00|7577.1|7576.1|7575.9|7574.9|7579.4|7578.4|7574.9|7573.9|385
1669812000000|2022-11-30 12:40:00|7575.7|7574.7|7576.7|7575.7|7576.7|7575.7|7574.2|7573.2|348
1669812300000|2022-11-30 12:45:00|7577.2|7576.2|7579.2|7578.2|7581.2|7580.2|7576.7|7575.7|562
1669812600000|2022-11-30 12:50:00|7579.7|7578.7|7578.4|7577.4|7580.2|7579.2|7576.9|7575.9|529
1669812900000|2022-11-30 12:55:00|7578.2|7577.2|7574.4|7573.4|7579.7|7578.7|7574.4|7573.4|626
1669813200000|2022-11-30 13:00:00|7574.7|7573.7|7574.7|7573.7|7576.7|7575.7|7573.7|7572.7|725
1669813500000|2022-11-30 13:05:00|7575.2|7574.2|7579.7|7578.7|7582.2|7581.2|7574.9|7573.9|958
1669813800000|2022-11-30 13:10:00|7580.2|7579.2|7577.9|7576.9|7580.7|7579.7|7577.2|7576.2|461
1669814100000|2022-11-30 13:15:00|7579.7|7578.7|7577.2|7576.2|7584.9|7583.9|7574.7|7573.7|782
1669814400000|2022-11-30 13:20:00|7577.4|7576.4|7574.7|7573.7|7580.4|7579.4|7573.9|7572.9|425
1669814700000|2022-11-30 13:25:00|7574.4|7573.4|7578.9|7577.9|7579.2|7578.2|7573.7|7572.7|306
1669815000000|2022-11-30 13:30:00|7579.9|7578.9|7571.4|7570.4|7580.2|7579.2|7568.7|7567.7|1136
1669815300000|2022-11-30 13:35:00|7571.7|7570.7|7581.7|7580.7|7581.7|7580.7|7571.4|7570.4|941
1669815600000|2022-11-30 13:40:00|7581.4|7580.4|7587.2|7586.2|7588.7|7587.7|7580.7|7579.7|1175
1669815900000|2022-11-30 13:45:00|7586.7|7585.7|7587.4|7586.4|7589.4|7588.4|7585.2|7584.2|1043
1669816200000|2022-11-30 13:50:00|7587.2|7586.2|7592.9|7591.9|7593.2|7592.2|7586.7|7585.7|1023
1669816500000|2022-11-30 13:55:00|7593.2|7592.2|7587.2|7586.2|7593.4|7592.4|7583.9|7582.9|1113
1669816800000|2022-11-30 14:00:00|7586.9|7585.9|7588.7|7587.7|7589.2|7588.2|7583.7|7582.7|314
1669817100000|2022-11-30 14:05:00|7588.9|7587.9|7597.2|7596.2|7597.2|7596.2|7588.7|7587.7|582
1669817400000|2022-11-30 14:10:00|7596.9|7595.9|7593.2|7592.2|7600.7|7599.7|7593.2|7592.2|535
1669817700000|2022-11-30 14:15:00|7593.7|7592.7|7595.2|7594.2|7598.2|7597.2|7592.7|7591.7|576
1669818000000|2022-11-30 14:20:00|7595.4|7594.4|7593.7|7592.7|7596.7|7595.7|7592.7|7591.7|511
1669818300000|2022-11-30 14:25:00|7593.4|7592.4|7595.2|7594.2|7595.7|7594.7|7592.9|7591.9|362
1669818600000|2022-11-30 14:30:00|7595.4|7594.4|7587.7|7586.7|7596.2|7595.2|7587.2|7586.2|1314
1669818900000|2022-11-30 14:35:00|7587.4|7586.4|7583.4|7582.4|7591.7|7590.7|7582.7|7581.7|889
1669819200000|2022-11-30 14:40:00|7583.2|7582.2|7587.7|7586.7|7590.4|7589.4|7582.4|7581.4|1351
1669819500000|2022-11-30 14:45:00|7587.4|7586.4|7580.7|7579.7|7589.7|7588.7|7580.2|7579.2|1607
1669819800000|2022-11-30 14:50:00|7580.9|7579.9|7580.7|7579.7|7583.2|7582.2|7579.2|7578.2|1019
1669820100000|2022-11-30 14:55:00|7581.2|7580.2|7590.4|7589.4|7592.7|7591.7|7580.2|7579.2|772
1669820400000|2022-11-30 15:00:00|7590.7|7589.7|7587.7|7586.7|7590.9|7589.9|7579.9|7578.9|1254
1669820700000|2022-11-30 15:05:00|7587.4|7586.4|7584.2|7583.2|7588.7|7587.7|7581.7|7580.7|1009
1669821000000|2022-11-30 15:10:00|7584.3|7583.3|7583.5|7582.5|7586.3|7585.3|7580.3|7579.3|1293
1669821300000|2022-11-30 15:15:00|7583.3|7582.3|7579.3|7578.3|7585.3|7584.3|7578.3|7577.3|1122
1669821600000|2022-11-30 15:20:00|7578.8|7577.8|7576.3|7575.3|7579.5|7578.5|7575.3|7574.3|1298
1669821900000|2022-11-30 15:25:00|7576.5|7575.5|7574.3|7573.3|7577.8|7576.8|7573.3|7572.3|911
1669822200000|2022-11-30 15:30:00|7574.8|7573.8|7577.5|7576.5|7579.3|7578.3|7572.3|7571.3|1264
1669822500000|2022-11-30 15:35:00|7577.3|7576.3|7577.3|7576.3|7580|7579|7573.8|7572.8|758
1669822800000|2022-11-30 15:40:00|7576.8|7575.8|7581.3|7580.3|7582.3|7581.3|7576.8|7575.8|846
1669823100000|2022-11-30 15:45:00|7581.5|7580.5|7578.8|7577.8|7582.8|7581.8|7578.8|7577.8|1099
1669823400000|2022-11-30 15:50:00|7578.3|7577.3|7580.8|7579.8|7583.3|7582.3|7577.3|7576.3|994
1669823700000|2022-11-30 15:55:00|7581.3|7580.3|7585.8|7584.8|7587.8|7586.8|7580.8|7579.8|912
1669824000000|2022-11-30 16:00:00|7586.3|7585.3|7583.3|7582.3|7587.8|7586.8|7583.3|7582.3|1239
1669824300000|2022-11-30 16:05:00|7583.8|7582.8|7588.3|7587.3|7589|7588|7583.3|7582.3|1230
1669824600000|2022-11-30 16:10:00|7588.8|7587.8|7589.8|7588.8|7593.3|7592.3|7587.8|7586.8|1548
1669824900000|2022-11-30 16:15:00|7590.3|7589.3|7592.8|7591.8|7593.3|7592.3|7587.5|7586.5|1843
1669825200000|2022-11-30 16:20:00|7593.3|7592.3|7587.8|7586.8|7594.3|7593.3|7587.8|7586.8|3733
1669825500000|2022-11-30 16:25:00|7587.3|7586.3|7587.5|7585.5|7593.3|7592.3|7585.8|7584.8|11625
1669825800000|2022-11-30 16:30:00|7585.9|7583.9|7572.2|7570.2|7588.7|7586.7|7568.7|7566.7|16492
1669826100000|2022-11-30 16:35:00|7571.9|7569.9|7580.7|7578.7|7581.4|7579.4|7571.9|7569.9|4509
1669826400000|2022-11-30 16:40:00|7580.9|7578.9|7578.2|7576.2|7581.2|7579.2|7577.9|7575.9|981
1669826700000|2022-11-30 16:45:00|7577.9|7575.9|7576.2|7574.2|7578.2|7576.2|7574.7|7572.7|951
1669827000000|2022-11-30 16:50:00|7576.4|7574.4|7573.9|7571.9|7576.7|7574.7|7573.7|7571.7|346
1669827300000|2022-11-30 16:55:00|7573.7|7571.7|7570.4|7568.4|7574.4|7572.4|7570.4|7568.4|350
1669827600000|2022-11-30 17:00:00|7570.2|7568.2|7569.4|7567.4|7571.7|7569.7|7567.4|7565.4|476
1669827900000|2022-11-30 17:05:00|7569.2|7567.2|7564.2|7562.2|7569.2|7567.2|7562.2|7560.2|387
1669828200000|2022-11-30 17:10:00|7564.4|7562.4|7566.2|7564.2|7566.4|7564.4|7564.2|7562.2|191
1669828500000|2022-11-30 17:15:00|7565.9|7563.9|7560.9|7558.9|7565.9|7563.9|7560.4|7558.4|189
1669828800000|2022-11-30 17:20:00|7560.7|7558.7|7561.9|7559.9|7563.7|7561.7|7557.7|7555.7|256
1669829100000|2022-11-30 17:25:00|7562.2|7560.2|7562.2|7560.2|7563.2|7561.2|7560.4|7558.4|253
1669829400000|2022-11-30 17:30:00|7561.9|7559.9|7560.9|7558.9|7563.2|7561.2|7559.2|7557.2|126
1669829700000|2022-11-30 17:35:00|7561.2|7559.2|7558.7|7556.7|7561.2|7559.2|7556.4|7554.4|189
1669830000000|2022-11-30 17:40:00|7558.4|7556.4|7561.7|7559.7|7564.2|7562.2|7558.2|7556.2|300
1669830300000|2022-11-30 17:45:00|7561.2|7559.2|7560.2|7558.2|7561.7|7559.7|7558.7|7556.7|294
1669830600000|2022-11-30 17:50:00|7560.4|7558.4|7562.9|7560.9|7563.4|7561.4|7557.7|7555.7|207
1669830900000|2022-11-30 17:55:00|7562.7|7560.7|7563.4|7561.4|7565.2|7563.2|7561.7|7559.7|146
1669831200000|2022-11-30 18:00:00|7563.2|7561.2|7561.7|7559.7|7563.9|7561.9|7559.2|7557.2|108
1669831500000|2022-11-30 18:05:00|7561.4|7559.4|7565.2|7563.2|7565.9|7563.9|7561.2|7559.2|86
1669831800000|2022-11-30 18:10:00|7565.4|7563.4|7564.9|7562.9|7566.4|7564.4|7563.7|7561.7|208
1669832100000|2022-11-30 18:15:00|7564.7|7562.7|7562.7|7560.7|7565.7|7563.7|7562.2|7560.2|171
1669832400000|2022-11-30 18:20:00|7562.4|7560.4|7564.7|7562.7|7565.2|7563.2|7560.9|7558.9|206
1669832700000|2022-11-30 18:25:00|7565.2|7563.2|7560.7|7558.7|7565.4|7563.4|7560.4|7558.4|180
1669833000000|2022-11-30 18:30:00|7560.4|7558.4|7574.4|7572.4|7581.9|7579.9|7555.2|7553.2|898
1669833300000|2022-11-30 18:35:00|7574.9|7572.9|7581.9|7579.9|7585.2|7583.2|7574.4|7572.4|501
1669833600000|2022-11-30 18:40:00|7582.2|7580.2|7578.9|7576.9|7586.4|7584.4|7575.4|7573.4|289
1669833900000|2022-11-30 18:45:00|7579.2|7577.2|7578.7|7576.7|7580.9|7578.9|7566.7|7564.7|203
1669834200000|2022-11-30 18:50:00|7578.4|7576.4|7583.7|7581.7|7583.7|7581.7|7574.9|7572.9|279
1669834500000|2022-11-30 18:55:00|7583.9|7581.9|7589.4|7587.4|7592.4|7590.4|7582.9|7580.9|408
1669834800000|2022-11-30 19:00:00|7589.7|7587.7|7593.2|7591.2|7597.7|7595.7|7589.7|7587.7|381
1669835100000|2022-11-30 19:05:00|7593.4|7591.4|7594.4|7592.4|7598.7|7596.7|7592.9|7590.9|232
1669835400000|2022-11-30 19:10:00|7593.9|7591.9|7596.4|7594.4|7597.9|7595.9|7592.7|7590.7|234
1669835700000|2022-11-30 19:15:00|7596.7|7594.7|7608.4|7606.4|7608.9|7606.9|7595.7|7593.7|406
1669836000000|2022-11-30 19:20:00|7608.9|7606.9|7603.4|7601.4|7609.4|7607.4|7602.9|7600.9|315
1669836300000|2022-11-30 19:25:00|7604.2|7602.2|7606.2|7604.2|7608.9|7606.9|7601.2|7599.2|169
1669836600000|2022-11-30 19:30:00|7606.4|7604.4|7603.9|7601.9|7606.4|7604.4|7601.4|7599.4|111
1669836900000|2022-11-30 19:35:00|7604.2|7602.2|7601.2|7599.2|7605.4|7603.4|7598.4|7596.4|138
1669837200000|2022-11-30 19:40:00|7601.4|7599.4|7600.9|7598.9|7603.9|7601.9|7598.7|7596.7|351
1669837500000|2022-11-30 19:45:00|7601.2|7599.2|7604.2|7602.2|7604.2|7602.2|7598.7|7596.7|169
1669837800000|2022-11-30 19:50:00|7603.9|7601.9|7602.4|7600.4|7606.4|7604.4|7600.9|7598.9|123
1669838100000|2022-11-30 19:55:00|7602.7|7600.7|7600.9|7598.9|7603.4|7601.4|7598.4|7596.4|186
1669838400000|2022-11-30 20:00:00|7600.7|7598.7|7603.7|7601.7|7604.2|7602.2|7599.2|7597.2|160
1669838700000|2022-11-30 20:05:00|7602.9|7600.9|7602.9|7600.9|7604.7|7602.7|7600.7|7598.7|529
1669839000000|2022-11-30 20:10:00|7602.7|7600.7|7604.2|7602.2|7604.2|7602.2|7601.7|7599.7|231
1669839300000|2022-11-30 20:15:00|7603.9|7601.9|7605.9|7603.9|7609.7|7607.7|7603.2|7601.2|371
1669839600000|2022-11-30 20:20:00|7606.2|7604.2|7608.9|7606.9|7609.4|7607.4|7605.2|7603.2|227
1669839900000|2022-11-30 20:25:00|7608.7|7606.7|7608.7|7606.7|7609.7|7607.7|7606.2|7604.2|269
1669840200000|2022-11-30 20:30:00|7608.2|7606.2|7611.9|7609.9|7612.2|7610.2|7606.2|7604.2|239
1669840500000|2022-11-30 20:35:00|7611.7|7609.7|7606.7|7604.7|7612.7|7610.7|7605.2|7603.2|347
1669840800000|2022-11-30 20:40:00|7606.9|7604.9|7607.4|7605.4|7607.4|7605.4|7603.2|7601.2|295
1669841100000|2022-11-30 20:45:00|7607.2|7605.2|7609.2|7607.2|7612.2|7610.2|7606.2|7604.2|498
1669841400000|2022-11-30 20:50:00|7609.4|7607.4|7604.9|7602.9|7613.9|7611.9|7602.2|7600.2|1165
1669841700000|2022-11-30 20:55:00|7605.2|7603.2|7604.5|7600.5|7605.4|7603.4|7597.7|7595.7|2059
1669842000000|2022-11-30 21:00:00|7604.7|7600.7|7607.1|7603.1|7611.1|7607.1|7597.2|7593.2|0
1669842300000|2022-11-30 21:05:00|7607|7603|7610.6|7606.6|7611.8|7607.8|7606.5|7602.5|0
1669842600000|2022-11-30 21:10:00|7610.5|7606.5|7610.8|7606.8|7611.2|7607.2|7607.3|7603.3|0
1669842900000|2022-11-30 21:15:00|7610.7|7606.7|7612.2|7608.2|7612.9|7608.9|7608.6|7604.6|0
1669843200000|2022-11-30 21:20:00|7612.1|7608.1|7609.7|7605.7|7612.1|7608.1|7609.7|7605.7|0
1669843500000|2022-11-30 21:25:00|7609.8|7605.8|7609.7|7605.7|7610.9|7606.9|7609.3|7605.3|0
1669843800000|2022-11-30 21:30:00|7609.6|7605.6|7614.3|7610.3|7615.9|7611.9|7609.5|7605.5|0
1669844100000|2022-11-30 21:35:00|7614.2|7610.2|7615.3|7611.3|7615.4|7611.4|7613.6|7609.6|0
1669844400000|2022-11-30 21:40:00|7615.2|7611.2|7614.6|7610.6|7615.4|7611.4|7613.8|7609.8|0
1669844700000|2022-11-30 21:45:00|7614.5|7610.5|7614.4|7610.4|7615.2|7611.2|7614.3|7610.3|0
1669845000000|2022-11-30 21:50:00|7614.3|7610.3|7615.8|7611.8|7616.3|7612.3|7613.9|7609.9|0
1669845300000|2022-11-30 21:55:00|7615.6|7611.6|7616.1|7612.1|7616.6|7612.6|7615.4|7611.4|0
1669845600000|2022-11-30 22:00:00|7616|7612|7616.2|7612.2|7617|7613|7615.7|7611.7|0
1669845900000|2022-11-30 22:05:00|7616|7612|7615.6|7611.6|7616.2|7612.2|7615.6|7611.6|0
1669846200000|2022-11-30 22:10:00|7615.5|7611.5|7615.2|7611.2|7615.5|7611.5|7615|7611|0
1669846500000|2022-11-30 22:15:00|7615.1|7611.1|7615.1|7611.1|7615.5|7611.5|7614.6|7610.6|0
1669846800000|2022-11-30 22:20:00|7615.2|7611.2|7614.4|7610.4|7615.4|7611.4|7614.4|7610.4|0
1669847100000|2022-11-30 22:25:00|7614.5|7610.5|7614|7610|7614.7|7610.7|7613.7|7609.7|0
1669847400000|2022-11-30 22:30:00|7613.9|7609.9|7613.3|7609.3|7613.9|7609.9|7613.2|7609.2|0
1669847700000|2022-11-30 22:35:00|7613.1|7609.1|7613.6|7609.6|7613.6|7609.6|7612.9|7608.9|0
1669848000000|2022-11-30 22:40:00|7613.5|7609.5|7613.6|7609.6|7613.7|7609.7|7613.5|7609.5|0
1669848300000|2022-11-30 22:45:00|7613.5|7609.5|7613.9|7609.9|7614.2|7610.2|7613.5|7609.5|0
1669848600000|2022-11-30 22:50:00|7613.8|7609.8|7615.2|7611.2|7616|7612|7613.7|7609.7|0
1669848900000|2022-11-30 22:55:00|7615.1|7611.1|7615.4|7611.4|7615.4|7611.4|7614.3|7610.3|0
1669849200000|2022-11-30 23:00:00|7615.9|7611.9|7619.3|7615.3|7620.8|7616.8|7615.9|7611.9|0
1669849500000|2022-11-30 23:05:00|7619.4|7615.4|7616.1|7612.1|7619.6|7615.6|7615.4|7611.4|0
1669849800000|2022-11-30 23:10:00|7616|7612|7616|7612|7617.8|7613.8|7615.4|7611.4|0
1669850100000|2022-11-30 23:15:00|7616.1|7612.1|7614.2|7610.2|7616.6|7612.6|7613.3|7609.3|0
1669850400000|2022-11-30 23:20:00|7614.3|7610.3|7614.4|7610.4|7615|7611|7613.9|7609.9|0
1669850700000|2022-11-30 23:25:00|7614.5|7610.5|7613.8|7609.8|7614.7|7610.7|7613.7|7609.7|0
1669851000000|2022-11-30 23:30:00|7613.7|7609.7|7612.8|7608.8|7614.4|7610.4|7611.6|7607.6|0
1669851300000|2022-11-30 23:35:00|7612.9|7608.9|7613.5|7609.5|7614.1|7610.1|7612|7608|0
1669851600000|2022-11-30 23:40:00|7613.6|7609.6|7614.7|7610.7|7615.1|7611.1|7613.5|7609.5|0
1669851900000|2022-11-30 23:45:00|7614.8|7610.8|7615.2|7611.2|7615.2|7611.2|7614.1|7610.1|0
1669852200000|2022-11-30 23:50:00|7615.4|7611.4|7617.4|7613.4|7617.7|7613.7|7615.2|7611.2|0
1669852500000|2022-11-30 23:55:00|7617.5|7613.5|7616.2|7612.2|7617.7|7613.7|7616.2|7612.2|0
1669852800000|2022-12-01 00:00:00|7616|7612|7618.5|7614.5|7618.8|7614.8|7615.6|7611.6|0
1669853100000|2022-12-01 00:05:00|7618.6|7614.6|7615.5|7611.5|7618.8|7614.8|7615.2|7611.2|0
1669853400000|2022-12-01 00:10:00|7615.4|7611.4|7614|7610|7615.5|7611.5|7612.4|7608.4|0
1669853700000|2022-12-01 00:15:00|7613.9|7609.9|7614.2|7610.2|7615.6|7611.6|7611.4|7607.4|0
1669854000000|2022-12-01 00:20:00|7614.4|7610.4|7615|7611|7615.1|7611.1|7613.8|7609.8|0
1669854300000|2022-12-01 00:25:00|7614.9|7610.9|7615.5|7611.5|7617.2|7613.2|7614.1|7610.1|0
1669854600000|2022-12-01 00:30:00|7615.4|7611.4|7614|7610|7615.6|7611.6|7613.3|7609.3|0
1669854900000|2022-12-01 00:35:00|7613.5|7609.5|7610.9|7606.9|7613.6|7609.6|7610.8|7606.8|0
1669855200000|2022-12-01 00:40:00|7611|7607|7610.8|7606.8|7611|7607|7609.4|7605.4|0
1669855500000|2022-12-01 00:45:00|7610.7|7606.7|7610.5|7606.5|7613.1|7609.1|7610.5|7606.5|0
1669855800000|2022-12-01 00:50:00|7610.6|7606.6|7609.5|7605.5|7611.6|7607.6|7608.2|7604.2|0
1669856100000|2022-12-01 00:55:00|7609.6|7605.6|7607.6|7603.6|7609.8|7605.8|7607.5|7603.5|0
1669856400000|2022-12-01 01:00:00|7607.5|7603.5|7605.9|7602.9|7611.4|7608.4|7604.9|7601.9|368
1669856700000|2022-12-01 01:05:00|7606.4|7603.4|7609.2|7606.2|7609.4|7606.4|7605.4|7602.4|69
1669857000000|2022-12-01 01:10:00|7608.4|7605.4|7609.2|7606.2|7610.2|7607.2|7607.2|7604.2|56
1669857300000|2022-12-01 01:15:00|7609.4|7606.4|7609.2|7606.2|7610.2|7607.2|7607.9|7604.9|67
1669857600000|2022-12-01 01:20:00|7609.4|7606.4|7611.2|7608.2|7612.9|7609.9|7608.7|7605.7|72
1669857900000|2022-12-01 01:25:00|7611.9|7608.9|7616.7|7613.7|7616.9|7613.9|7610.9|7607.9|68
1669858200000|2022-12-01 01:30:00|7616.4|7613.4|7613.9|7610.9|7618.2|7615.2|7613.7|7610.7|61
1669858500000|2022-12-01 01:35:00|7614.2|7611.2|7608.2|7605.2|7615.4|7612.4|7607.4|7604.4|41
1669858800000|2022-12-01 01:40:00|7607.9|7604.9|7607.9|7604.9|7609.7|7606.7|7607.2|7604.2|19
1669859100000|2022-12-01 01:45:00|7607.7|7604.7|7609.2|7606.2|7609.7|7606.7|7606.4|7603.4|20
1669859400000|2022-12-01 01:50:00|7609.4|7606.4|7608.9|7605.9|7610.9|7607.9|7607.9|7604.9|21
1669859700000|2022-12-01 01:55:00|7608.7|7605.7|7605.7|7602.7|7608.9|7605.9|7605.4|7602.4|34
1669860000000|2022-12-01 02:00:00|7605.9|7602.9|7615.4|7612.4|7617.4|7614.4|7605.7|7602.7|455
1669860300000|2022-12-01 02:05:00|7614.7|7611.7|7614.2|7611.2|7616.4|7613.4|7613.9|7610.9|41
1669860600000|2022-12-01 02:10:00|7613.9|7610.9|7610.9|7607.9|7613.9|7610.9|7609.7|7606.7|36
1669860900000|2022-12-01 02:15:00|7609.9|7606.9|7609.9|7606.9|7611.2|7608.2|7609.2|7606.2|22
1669861200000|2022-12-01 02:20:00|7609.7|7606.7|7609.7|7606.7|7610.7|7607.7|7608.4|7605.4|20
1669861500000|2022-12-01 02:25:00|7609.9|7606.9|7608.9|7605.9|7609.9|7606.9|7607.9|7604.9|16
1669861800000|2022-12-01 02:30:00|7608.7|7605.7|7609.4|7606.4|7609.9|7606.9|7608.4|7605.4|10
1669862100000|2022-12-01 02:35:00|7609.7|7606.7|7608.2|7605.2|7609.7|7606.7|7607.9|7604.9|9
1669862400000|2022-12-01 02:40:00|7608.4|7605.4|7607.4|7604.4|7608.4|7605.4|7607.2|7604.2|9
1669862700000|2022-12-01 02:45:00|7606.9|7603.9|7609.4|7606.4|7609.7|7606.7|7606.7|7603.7|19
1669863000000|2022-12-01 02:50:00|7608.9|7605.9|7607.9|7604.9|7609.2|7606.2|7607.9|7604.9|9
1669863300000|2022-12-01 02:55:00|7607.7|7604.7|7608.4|7605.4|7608.7|7605.7|7606.9|7603.9|15
1669863600000|2022-12-01 03:00:00|7608.7|7605.7|7608.7|7605.7|7609.9|7606.9|7607.9|7604.9|19
1669863900000|2022-12-01 03:05:00|7608.9|7605.9|7607.9|7604.9|7608.9|7605.9|7607.2|7604.2|7
1669864200000|2022-12-01 03:10:00|7608.2|7605.2|7607.2|7604.2|7608.2|7605.2|7604.7|7601.7|9
1669864500000|2022-12-01 03:15:00|7606.2|7603.2|7604.9|7601.9|7607.2|7604.2|7604.4|7601.4|16
1669864800000|2022-12-01 03:20:00|7605.2|7602.2|7606.2|7603.2|7607.9|7604.9|7604.7|7601.7|18
1669865100000|2022-12-01 03:25:00|7605.9|7602.9|7606.2|7603.2|7607.4|7604.4|7605.9|7602.9|20
1669865400000|2022-12-01 03:30:00|7606.7|7603.7|7609.4|7606.4|7609.9|7606.9|7606.4|7603.4|45
1669865700000|2022-12-01 03:35:00|7609.2|7606.2|7609.4|7606.4|7610.2|7607.2|7608.7|7605.7|39
1669866000000|2022-12-01 03:40:00|7609.2|7606.2|7608.9|7605.9|7610.2|7607.2|7608.7|7605.7|28
1669866300000|2022-12-01 03:45:00|7609.2|7606.2|7608.2|7605.2|7609.2|7606.2|7607.2|7604.2|6
1669866600000|2022-12-01 03:50:00|7608.7|7605.7|7608.9|7605.9|7608.9|7605.9|7607.4|7604.4|13
1669866900000|2022-12-01 03:55:00|7609.2|7606.2|7609.9|7606.9|7610.7|7607.7|7608.7|7605.7|32
1669867200000|2022-12-01 04:00:00|7609.7|7606.7|7609.4|7606.4|7610.4|7607.4|7608.4|7605.4|43
1669867500000|2022-12-01 04:05:00|7608.9|7605.9|7608.7|7605.7|7609.2|7606.2|7607.2|7604.2|49
1669867800000|2022-12-01 04:10:00|7608.9|7605.9|7608.4|7605.4|7609.9|7606.9|7608.4|7605.4|22
1669868100000|2022-12-01 04:15:00|7608.7|7605.7|7607.4|7604.4|7608.7|7605.7|7607.4|7604.4|27
1669868400000|2022-12-01 04:20:00|7607.7|7604.7|7607.7|7604.7|7608.4|7605.4|7607.2|7604.2|14
1669868700000|2022-12-01 04:25:00|7607.2|7604.2|7607.7|7604.7|7608.4|7605.4|7607.2|7604.2|19
1669869000000|2022-12-01 04:30:00|7607.4|7604.4|7609.9|7606.9|7610.4|7607.4|7607.4|7604.4|10
1669869300000|2022-12-01 04:35:00|7609.7|7606.7|7611.9|7608.9|7611.9|7608.9|7609.7|7606.7|14
1669869600000|2022-12-01 04:40:00|7611.4|7608.4|7611.9|7608.9|7612.2|7609.2|7610.4|7607.4|7
1669869900000|2022-12-01 04:45:00|7611.7|7608.7|7609.4|7606.4|7612.7|7609.7|7609.2|7606.2|7
1669870200000|2022-12-01 04:50:00|7609.7|7606.7|7609.7|7606.7|7609.9|7606.9|7609.4|7606.4|5
1669870500000|2022-12-01 04:55:00|7609.4|7606.4|7610.4|7607.4|7610.7|7607.7|7609.4|7606.4|10
1669870800000|2022-12-01 05:00:00|7610.2|7607.2|7608.7|7605.7|7611.2|7608.2|7608.4|7605.4|33
1669871100000|2022-12-01 05:05:00|7608.4|7605.4|7610.9|7607.9|7612.4|7609.4|7608.4|7605.4|17
1669871400000|2022-12-01 05:10:00|7610.7|7607.7|7612.2|7609.2|7612.2|7609.2|7609.9|7606.9|16
1669871700000|2022-12-01 05:15:00|7611.4|7608.4|7611.7|7608.7|7615.2|7612.2|7611.2|7608.2|32
1669872000000|2022-12-01 05:20:00|7610.9|7607.9|7615.4|7612.4|7615.7|7612.7|7609.9|7606.9|33
1669872300000|2022-12-01 05:25:00|7615.7|7612.7|7615.4|7612.4|7616.4|7613.4|7612.4|7609.4|67
1669872600000|2022-12-01 05:30:00|7615.2|7612.2|7614.9|7611.9|7616.7|7613.7|7613.7|7610.7|58
1669872900000|2022-12-01 05:35:00|7615.2|7612.2|7616.2|7613.2|7616.4|7613.4|7614.7|7611.7|18
1669873200000|2022-12-01 05:40:00|7616.4|7613.4|7616.2|7613.2|7617.9|7614.9|7614.4|7611.4|21
1669873500000|2022-12-01 05:45:00|7616.4|7613.4|7614.4|7611.4|7616.9|7613.9|7613.9|7610.9|10
1669873800000|2022-12-01 05:50:00|7614.9|7611.9|7612.9|7609.9|7615.2|7612.2|7612.9|7609.9|17
1669874100000|2022-12-01 05:55:00|7613.2|7610.2|7611.9|7608.9|7614.2|7611.2|7611.9|7608.9|27
1669874400000|2022-12-01 06:00:00|7612.2|7609.2|7611.7|7608.7|7612.9|7609.9|7610.4|7607.4|31
1669874700000|2022-12-01 06:05:00|7611.4|7608.4|7608.9|7605.9|7611.7|7608.7|7608.9|7605.9|16
1669875000000|2022-12-01 06:10:00|7609.4|7606.4|7610.2|7607.2|7610.9|7607.9|7608.9|7605.9|70
1669875300000|2022-12-01 06:15:00|7610.4|7607.4|7610.9|7607.9|7611.9|7608.9|7609.7|7606.7|29
1669875600000|2022-12-01 06:20:00|7611.2|7608.2|7609.7|7606.7|7612.7|7609.7|7608.9|7605.9|47
1669875900000|2022-12-01 06:25:00|7609.9|7606.9|7607.9|7604.9|7610.4|7607.4|7606.9|7603.9|28
1669876200000|2022-12-01 06:30:00|7607.7|7604.7|7608.9|7605.9|7609.4|7606.4|7606.7|7603.7|48
1669876500000|2022-12-01 06:35:00|7608.7|7605.7|7608.4|7605.4|7609.4|7606.4|7607.9|7604.9|20
1669876800000|2022-12-01 06:40:00|7607.9|7604.9|7607.4|7604.4|7608.7|7605.7|7606.9|7603.9|16
1669877100000|2022-12-01 06:45:00|7606.9|7603.9|7608.9|7605.9|7609.4|7606.4|7606.7|7603.7|56
1669877400000|2022-12-01 06:50:00|7608.7|7605.7|7606.4|7603.4|7608.9|7605.9|7606.4|7603.4|42
1669877700000|2022-12-01 06:55:00|7606.2|7603.2|7605.9|7602.9|7606.2|7603.2|7605.7|7602.7|35
1669878000000|2022-12-01 07:00:00|7606.2|7603.2|7601.9|7599.9|7607.4|7605.4|7599.4|7597.4|326
1669878300000|2022-12-01 07:05:00|7601.7|7599.7|7601.9|7599.9|7602.2|7600.2|7598.9|7596.9|128
1669878600000|2022-12-01 07:10:00|7601.7|7599.7|7603.2|7601.2|7603.2|7601.2|7600.4|7598.4|116
1669878900000|2022-12-01 07:15:00|7603.7|7601.7|7605.4|7603.4|7606.4|7604.4|7602.9|7600.9|118
1669879200000|2022-12-01 07:20:00|7605.7|7603.7|7601.7|7599.7|7606.4|7604.4|7601.4|7599.4|190
1669879500000|2022-12-01 07:25:00|7601.9|7599.9|7598.2|7596.2|7602.9|7600.9|7595.9|7593.9|228
1669879800000|2022-12-01 07:30:00|7598.4|7596.4|7595.4|7593.4|7598.7|7596.7|7594.2|7592.2|173
1669880100000|2022-12-01 07:35:00|7595.2|7593.2|7598.9|7596.9|7599.7|7597.7|7594.4|7592.4|190
1669880400000|2022-12-01 07:40:00|7598.7|7596.7|7598.4|7596.4|7599.4|7597.4|7596.4|7594.4|172
1669880700000|2022-12-01 07:45:00|7598.2|7596.2|7597.9|7595.9|7598.2|7596.2|7594.9|7592.9|189
1669881000000|2022-12-01 07:50:00|7597.7|7595.7|7595.7|7593.7|7597.7|7595.7|7592.7|7590.7|290
1669881300000|2022-12-01 07:55:00|7595.4|7593.4|7593.9|7591.9|7599.9|7597.9|7593.2|7591.2|647
1669881600000|2022-12-01 08:00:00|7593.4|7592.4|7596.2|7595.2|7601.2|7600.2|7586.4|7585.4|4856
1669881900000|2022-12-01 08:05:00|7595.9|7594.9|7577.4|7576.4|7599.7|7598.7|7577.4|7576.4|2013
1669882200000|2022-12-01 08:10:00|7577.2|7576.2|7586.4|7585.4|7586.4|7585.4|7575.2|7574.2|1493
1669882500000|2022-12-01 08:15:00|7586.2|7585.2|7592.7|7591.7|7592.9|7591.9|7585.2|7584.2|1389
1669882800000|2022-12-01 08:20:00|7592.4|7591.4|7583.7|7582.7|7594.9|7593.9|7581.9|7580.9|827
1669883100000|2022-12-01 08:25:00|7583.4|7582.4|7573.2|7572.2|7583.9|7582.9|7573.2|7572.2|952
1669883400000|2022-12-01 08:30:00|7572.9|7571.9|7578.7|7577.7|7579.7|7578.7|7572.2|7571.2|1272
1669883700000|2022-12-01 08:35:00|7578.9|7577.9|7578.2|7577.2|7579.7|7578.7|7574.2|7573.2|857
1669884000000|2022-12-01 08:40:00|7577.9|7576.9|7584.4|7583.4|7585.2|7584.2|7576.7|7575.7|1142
1669884300000|2022-12-01 08:45:00|7584.7|7583.7|7576.4|7575.4|7587.7|7586.7|7576.2|7575.2|1044
1669884600000|2022-12-01 08:50:00|7576.7|7575.7|7584.7|7583.7|7584.9|7583.9|7574.9|7573.9|664
1669884900000|2022-12-01 08:55:00|7585.2|7584.2|7588.2|7587.2|7590.7|7589.7|7583.7|7582.7|789
1669885200000|2022-12-01 09:00:00|7588.7|7587.7|7589.7|7588.7|7593.2|7592.2|7584.2|7583.2|734
1669885500000|2022-12-01 09:05:00|7589.4|7588.4|7584.7|7583.7|7590.4|7589.4|7582.2|7581.2|677
1669885800000|2022-12-01 09:10:00|7584.4|7583.4|7582.2|7581.2|7585.4|7584.4|7579.4|7578.4|552
1669886100000|2022-12-01 09:15:00|7582.4|7581.4|7581.7|7580.7|7582.4|7581.4|7578.2|7577.2|764
1669886400000|2022-12-01 09:20:00|7581.4|7580.4|7584.4|7583.4|7584.7|7583.7|7580.9|7579.9|598
1669886700000|2022-12-01 09:25:00|7584.2|7583.2|7585.4|7584.4|7586.7|7585.7|7580.7|7579.7|375
1669887000000|2022-12-01 09:30:00|7585.7|7584.7|7581.7|7580.7|7587.2|7586.2|7581.7|7580.7|466
1669887300000|2022-12-01 09:35:00|7581.2|7580.2|7568.9|7567.9|7581.4|7580.4|7568.4|7567.4|855
1669887600000|2022-12-01 09:40:00|7569.2|7568.2|7572.7|7571.7|7573.2|7572.2|7568.4|7567.4|671
1669887900000|2022-12-01 09:45:00|7572.9|7571.9|7570.7|7569.7|7574.2|7573.2|7569.7|7568.7|587
1669888200000|2022-12-01 09:50:00|7570.9|7569.9|7565.2|7564.2|7571.2|7570.2|7564.2|7563.2|696
1669888500000|2022-12-01 09:55:00|7564.9|7563.9|7572.2|7571.2|7573.7|7572.7|7564.2|7563.2|623
1669888800000|2022-12-01 10:00:00|7572.4|7571.4|7581|7580|7581.3|7580.3|7571.7|7570.7|519
1669889100000|2022-12-01 10:05:00|7581.3|7580.3|7577.8|7576.8|7581.3|7580.3|7575|7574|370
1669889400000|2022-12-01 10:10:00|7578|7577|7582.3|7581.3|7582.3|7581.3|7575.8|7574.8|353
1669889700000|2022-12-01 10:15:00|7581.8|7580.8|7580|7579|7582.8|7581.8|7578|7577|280
1669890000000|2022-12-01 10:20:00|7580.3|7579.3|7580.8|7579.8|7583.5|7582.5|7577.5|7576.5|474
1669890300000|2022-12-01 10:25:00|7581|7580|7578.8|7577.8|7582.5|7581.5|7577|7576|251
1669890600000|2022-12-01 10:30:00|7579|7578|7582.5|7581.5|7583.8|7582.8|7578.5|7577.5|260
1669890900000|2022-12-01 10:35:00|7583|7582|7585.5|7584.5|7586.8|7585.8|7581.3|7580.3|267
1669891200000|2022-12-01 10:40:00|7585.3|7584.3|7585|7584|7586|7585|7582.3|7581.3|216
1669891500000|2022-12-01 10:45:00|7584.8|7583.8|7583.3|7582.3|7584.8|7583.8|7581|7580|459
1669891800000|2022-12-01 10:50:00|7583|7582|7577.8|7576.8|7583.5|7582.5|7576.5|7575.5|519
1669892100000|2022-12-01 10:55:00|7578|7577|7578|7577|7579.8|7578.8|7576.3|7575.3|449
1669892400000|2022-12-01 11:00:00|7578.3|7577.3|7576.3|7575.3|7579.8|7578.8|7574.8|7573.8|370
1669892700000|2022-12-01 11:05:00|7575.8|7574.8|7579.3|7578.3|7579.3|7578.3|7574.3|7573.3|303
1669893000000|2022-12-01 11:10:00|7579.5|7578.5|7581.3|7580.3|7583.5|7582.5|7579.3|7578.3|289
1669893300000|2022-12-01 11:15:00|7581|7580|7578.8|7577.8|7582.3|7581.3|7577.8|7576.8|480
1669893600000|2022-12-01 11:20:00|7579|7578|7581|7580|7581.3|7580.3|7578.8|7577.8|300
1669893900000|2022-12-01 11:25:00|7580.8|7579.8|7583.8|7582.8|7583.8|7582.8|7579.3|7578.3|342
1669894200000|2022-12-01 11:30:00|7583.3|7582.3|7585|7584|7585.8|7584.8|7582.3|7581.3|339
1669894500000|2022-12-01 11:35:00|7585.3|7584.3|7580.8|7579.8|7585.3|7584.3|7580.3|7579.3|270
1669894800000|2022-12-01 11:40:00|7580.5|7579.5|7581.3|7580.3|7583.3|7582.3|7580.5|7579.5|250
1669895100000|2022-12-01 11:45:00|7581|7580|7581.8|7580.8|7581.8|7580.8|7579.8|7578.8|370
1669895400000|2022-12-01 11:50:00|7581.5|7580.5|7580.8|7579.8|7581.8|7580.8|7579.5|7578.5|390
1669895700000|2022-12-01 11:55:00|7581|7580|7583.5|7582.5|7584.3|7583.3|7579|7578|876
1669896000000|2022-12-01 12:00:00|7583.8|7582.8|7586.3|7585.3|7586.3|7585.3|7582.5|7581.5|627
1669896300000|2022-12-01 12:05:00|7586.8|7585.8|7581.8|7580.8|7587.8|7586.8|7581.5|7580.5|500
1669896600000|2022-12-01 12:10:00|7581.5|7580.5|7578.8|7577.8|7582.3|7581.3|7578.8|7577.8|362
1669896900000|2022-12-01 12:15:00|7578.5|7577.5|7579.3|7578.3|7580.3|7579.3|7577.8|7576.8|374
1669897200000|2022-12-01 12:20:00|7579.5|7578.5|7575.8|7574.8|7579.8|7578.8|7575.8|7574.8|357
1669897500000|2022-12-01 12:25:00|7575.3|7574.3|7574.3|7573.3|7575.8|7574.8|7573|7572|604
1669897800000|2022-12-01 12:30:00|7574.8|7573.8|7578.3|7577.3|7579|7578|7574.3|7573.3|717
1669898100000|2022-12-01 12:35:00|7578.8|7577.8|7580.3|7579.3|7581.3|7580.3|7578.8|7577.8|664
1669898400000|2022-12-01 12:40:00|7580.8|7579.8|7582.3|7581.3|7582.8|7581.8|7578.8|7577.8|374
1669898700000|2022-12-01 12:45:00|7581.8|7580.8|7583.3|7582.3|7584.3|7583.3|7580.8|7579.8|315
1669899000000|2022-12-01 12:50:00|7583|7582|7586.3|7585.3|7586.3|7585.3|7582.8|7581.8|633
1669899300000|2022-12-01 12:55:00|7586|7585|7586|7585|7587.8|7586.8|7585.5|7584.5|474
1669899600000|2022-12-01 13:00:00|7585.8|7584.8|7584.3|7583.3|7585.8|7584.8|7582.8|7581.8|586
1669899900000|2022-12-01 13:05:00|7584|7583|7586.3|7585.3|7586.3|7585.3|7583.3|7582.3|604
1669900200000|2022-12-01 13:10:00|7586|7585|7584.3|7583.3|7586.8|7585.8|7583.8|7582.8|470
1669900500000|2022-12-01 13:15:00|7584|7583|7584.8|7583.8|7586.3|7585.3|7583|7582|440
1669900800000|2022-12-01 13:20:00|7584.5|7583.5|7583.3|7582.3|7585.8|7584.8|7582.8|7581.8|326
1669901100000|2022-12-01 13:25:00|7583.8|7582.8|7581|7580|7584.5|7583.5|7580.8|7579.8|405
1669901400000|2022-12-01 13:30:00|7581.3|7580.3|7586.3|7585.3|7587.3|7586.3|7576.8|7575.8|1244
1669901700000|2022-12-01 13:35:00|7586.5|7585.5|7586|7585|7586.5|7585.5|7580.3|7579.3|657
1669902000000|2022-12-01 13:40:00|7585.8|7584.8|7584.8|7583.8|7586.8|7585.8|7583|7582|526
1669902300000|2022-12-01 13:45:00|7584.3|7583.3|7576.3|7575.3|7584.3|7583.3|7576.3|7575.3|531
1669902600000|2022-12-01 13:50:00|7576.5|7575.5|7574.8|7573.8|7580|7579|7574.3|7573.3|625
1669902900000|2022-12-01 13:55:00|7574.3|7573.3|7577.3|7576.3|7577.8|7576.8|7572.8|7571.8|799
1669903200000|2022-12-01 14:00:00|7576.8|7575.8|7576.3|7575.3|7579.8|7578.8|7574.8|7573.8|507
1669903500000|2022-12-01 14:05:00|7576|7575|7579.8|7578.8|7579.8|7578.8|7575|7574|430
1669903800000|2022-12-01 14:10:00|7579.5|7578.5|7579.3|7578.3|7582.3|7581.3|7577.8|7576.8|465
1669904100000|2022-12-01 14:15:00|7579|7578|7578.3|7577.3|7580|7579|7577.8|7576.8|385
1669904400000|2022-12-01 14:20:00|7578|7577|7580|7579|7580.3|7579.3|7575.3|7574.3|523
1669904700000|2022-12-01 14:25:00|7579.8|7578.8|7576.3|7575.3|7581.3|7580.3|7576.3|7575.3|553
1669905000000|2022-12-01 14:30:00|7576.8|7575.8|7565|7564|7576.8|7575.8|7563.8|7562.8|1696
1669905300000|2022-12-01 14:35:00|7565.8|7564.8|7561.5|7560.5|7566.8|7565.8|7561|7560|1335
1669905600000|2022-12-01 14:40:00|7561.3|7560.3|7562.8|7561.8|7563.3|7562.3|7560.5|7559.5|1361
1669905900000|2022-12-01 14:45:00|7563|7562|7570.3|7569.3|7570.3|7569.3|7562.5|7561.5|1077
1669906200000|2022-12-01 14:50:00|7570.8|7569.8|7571.3|7570.3|7576.3|7575.3|7570.3|7569.3|1190
1669906500000|2022-12-01 14:55:00|7571.5|7570.5|7570.5|7569.5|7573.3|7572.3|7569.3|7568.3|877
1669906800000|2022-12-01 15:00:00|7574.8|7573.8|7567.8|7566.8|7576.5|7575.5|7564|7563|1349
1669907100000|2022-12-01 15:05:00|7568|7567|7567.8|7566.8|7571.8|7570.8|7567.3|7566.3|801
1669907400000|2022-12-01 15:10:00|7568.1|7567.1|7564.6|7563.6|7568.3|7567.3|7562.1|7561.1|1273
1669907700000|2022-12-01 15:15:00|7564.3|7563.3|7561.1|7560.1|7565.6|7564.6|7560.6|7559.6|1338
1669908000000|2022-12-01 15:20:00|7560.6|7559.6|7561.1|7560.1|7562.1|7561.1|7559.1|7558.1|1153
1669908300000|2022-12-01 15:25:00|7560.6|7559.6|7560.1|7559.1|7562.6|7561.6|7557.6|7556.6|2262
1669908600000|2022-12-01 15:30:00|7559.6|7558.6|7559.8|7558.8|7560.3|7559.3|7554.3|7553.3|1302
1669908900000|2022-12-01 15:35:00|7559.6|7558.6|7556.1|7555.1|7560.1|7559.1|7552.1|7551.1|2479
1669909200000|2022-12-01 15:40:00|7555.6|7554.6|7557.1|7556.1|7559.1|7558.1|7552.6|7551.6|1048
1669909500000|2022-12-01 15:45:00|7556.8|7555.8|7563.6|7562.6|7563.8|7562.8|7555.1|7554.1|1449
1669909800000|2022-12-01 15:50:00|7563.3|7562.3|7560.3|7559.3|7563.8|7562.8|7560.3|7559.3|1318
1669910100000|2022-12-01 15:55:00|7560.1|7559.1|7565.1|7564.1|7565.6|7564.6|7559.6|7558.6|1247
1669910400000|2022-12-01 16:00:00|7564.8|7563.8|7564.1|7563.1|7566.6|7565.6|7563.3|7562.3|1315
1669910700000|2022-12-01 16:05:00|7564.3|7563.3|7562.6|7561.6|7566.1|7565.1|7560.6|7559.6|1297
1669911000000|2022-12-01 16:10:00|7562.1|7561.1|7558.6|7557.6|7563.1|7562.1|7557.1|7556.1|1061
1669911300000|2022-12-01 16:15:00|7558.8|7557.8|7554.8|7553.8|7559.6|7558.6|7552.6|7551.6|1964
1669911600000|2022-12-01 16:20:00|7555.1|7554.1|7561.1|7560.1|7564.6|7563.6|7554.6|7553.6|1414
1669911900000|2022-12-01 16:25:00|7560.8|7559.8|7559.3|7557.3|7560.8|7559.8|7553.1|7552.1|3485
1669912200000|2022-12-01 16:30:00|7559.6|7557.6|7560.6|7558.6|7565.6|7563.6|7558.6|7556.6|3838
1669912500000|2022-12-01 16:35:00|7561.6|7559.6|7564.1|7562.1|7566.8|7564.8|7559.6|7557.6|1340
1669912800000|2022-12-01 16:40:00|7564.3|7562.3|7565.1|7563.1|7568.3|7566.3|7562.3|7560.3|471
1669913100000|2022-12-01 16:45:00|7565.3|7563.3|7559.1|7557.1|7567.1|7565.1|7559.1|7557.1|433
1669913400000|2022-12-01 16:50:00|7559.6|7557.6|7558.1|7556.1|7560.6|7558.6|7556.6|7554.6|596
1669913700000|2022-12-01 16:55:00|7557.8|7555.8|7558.3|7556.3|7561.6|7559.6|7556.6|7554.6|290
1669914000000|2022-12-01 17:00:00|7558.1|7556.1|7554.6|7552.6|7559.8|7557.8|7552.1|7550.1|386
1669914300000|2022-12-01 17:05:00|7554.3|7552.3|7552.3|7550.3|7556.1|7554.1|7552.1|7550.1|337
1669914600000|2022-12-01 17:10:00|7552.6|7550.6|7555.6|7553.6|7556.1|7554.1|7550.6|7548.6|678
1669914900000|2022-12-01 17:15:00|7555.8|7553.8|7550.8|7548.8|7555.8|7553.8|7550.6|7548.6|355
1669915200000|2022-12-01 17:20:00|7551.1|7549.1|7558.8|7556.8|7558.8|7556.8|7549.8|7547.8|264
1669915500000|2022-12-01 17:25:00|7558.6|7556.6|7560.1|7558.1|7562.1|7560.1|7558.3|7556.3|197
1669915800000|2022-12-01 17:30:00|7560.3|7558.3|7560.6|7558.6|7566.1|7564.1|7559.6|7557.6|274
1669916100000|2022-12-01 17:35:00|7560.3|7558.3|7558.8|7556.8|7560.6|7558.6|7557.8|7555.8|164
1669916400000|2022-12-01 17:40:00|7559.1|7557.1|7558.3|7556.3|7561.1|7559.1|7556.8|7554.8|189
1669916700000|2022-12-01 17:45:00|7558.6|7556.6|7558.1|7556.1|7560.6|7558.6|7557.1|7555.1|131
1669917000000|2022-12-01 17:50:00|7558.3|7556.3|7558.3|7556.3|7561.3|7559.3|7558.1|7556.1|116
1669917300000|2022-12-01 17:55:00|7558.6|7556.6|7560.1|7558.1|7560.3|7558.3|7556.1|7554.1|85
1669917600000|2022-12-01 18:00:00|7560.6|7558.6|7559.1|7557.1|7561.1|7559.1|7558.3|7556.3|275
1669917900000|2022-12-01 18:05:00|7558.8|7556.8|7561.6|7559.6|7563.3|7561.3|7558.3|7556.3|226
1669918200000|2022-12-01 18:10:00|7561.3|7559.3|7560.1|7558.1|7561.3|7559.3|7559.6|7557.6|166
1669918500000|2022-12-01 18:15:00|7559.8|7557.8|7554.1|7552.1|7560.1|7558.1|7551.6|7549.6|190
1669918800000|2022-12-01 18:20:00|7554.3|7552.3|7555.8|7553.8|7556.1|7554.1|7553.8|7551.8|56
1669919100000|2022-12-01 18:25:00|7555.6|7553.6|7554.6|7552.6|7556.6|7554.6|7554.1|7552.1|134
1669919400000|2022-12-01 18:30:00|7554.8|7552.8|7554.6|7552.6|7557.6|7555.6|7552.6|7550.6|103
1669919700000|2022-12-01 18:35:00|7554.8|7552.8|7556.6|7554.6|7558.1|7556.1|7554.1|7552.1|96
1669920000000|2022-12-01 18:40:00|7556.8|7554.8|7558.8|7556.8|7559.6|7557.6|7556.3|7554.3|72
1669920300000|2022-12-01 18:45:00|7559.1|7557.1|7561.1|7559.1|7561.8|7559.8|7558.6|7556.6|71
1669920600000|2022-12-01 18:50:00|7561.3|7559.3|7561.1|7559.1|7561.3|7559.3|7559.1|7557.1|91
1669920900000|2022-12-01 18:55:00|7560.8|7558.8|7562.3|7560.3|7563.1|7561.1|7560.1|7558.1|90
1669921200000|2022-12-01 19:00:00|7562.6|7560.6|7557.3|7555.3|7563.1|7561.1|7557.3|7555.3|69
1669921500000|2022-12-01 19:05:00|7557.1|7555.1|7557.8|7555.8|7558.6|7556.6|7556.6|7554.6|67
1669921800000|2022-12-01 19:10:00|7558.1|7556.1|7560.3|7558.3|7560.6|7558.6|7556.3|7554.3|104
1669922100000|2022-12-01 19:15:00|7560.1|7558.1|7559.8|7557.8|7561.1|7559.1|7559.1|7557.1|71
1669922400000|2022-12-01 19:20:00|7559.6|7557.6|7558.1|7556.1|7559.8|7557.8|7555.6|7553.6|132
1669922700000|2022-12-01 19:25:00|7558.3|7556.3|7558.1|7556.1|7559.8|7557.8|7556.6|7554.6|73
1669923000000|2022-12-01 19:30:00|7557.8|7555.8|7560.1|7558.1|7560.6|7558.6|7556.1|7554.1|103
1669923300000|2022-12-01 19:35:00|7559.8|7557.8|7561.6|7559.6|7562.1|7560.1|7559.1|7557.1|81
1669923600000|2022-12-01 19:40:00|7561.3|7559.3|7560.8|7558.8|7563.6|7561.6|7560.8|7558.8|46
1669923900000|2022-12-01 19:45:00|7561.1|7559.1|7564.1|7562.1|7564.1|7562.1|7560.3|7558.3|61
1669924200000|2022-12-01 19:50:00|7563.8|7561.8|7561.8|7559.8|7565.1|7563.1|7561.6|7559.6|70
1669924500000|2022-12-01 19:55:00|7561.6|7559.6|7559.6|7557.6|7563.1|7561.1|7558.3|7556.3|161
1669924800000|2022-12-01 20:00:00|7559.1|7557.1|7558.6|7556.6|7561.8|7559.8|7558.1|7556.1|200
1669925100000|2022-12-01 20:05:00|7559.1|7557.1|7560.1|7558.1|7563.1|7561.1|7558.1|7556.1|128
1669925400000|2022-12-01 20:10:00|7559.8|7557.8|7557.3|7555.3|7560.6|7558.6|7557.1|7555.1|80
1669925700000|2022-12-01 20:15:00|7557.6|7555.6|7556.1|7554.1|7559.1|7557.1|7554.1|7552.1|103
1669926000000|2022-12-01 20:20:00|7556.3|7554.3|7556.8|7554.8|7557.1|7555.1|7554.6|7552.6|122
1669926300000|2022-12-01 20:25:00|7556.6|7554.6|7556.8|7554.8|7557.6|7555.6|7555.3|7553.3|82
1669926600000|2022-12-01 20:30:00|7556.6|7554.6|7556.1|7554.1|7558.8|7556.8|7556.1|7554.1|166
1669926900000|2022-12-01 20:35:00|7556.6|7554.6|7558.1|7556.1|7558.6|7556.6|7554.6|7552.6|313
1669927200000|2022-12-01 20:40:00|7558.3|7556.3|7560.8|7558.8|7561.1|7559.1|7557.3|7555.3|114
1669927500000|2022-12-01 20:45:00|7560.6|7558.6|7556.8|7554.8|7560.8|7558.8|7555.1|7553.1|131
1669927800000|2022-12-01 20:50:00|7557.1|7555.1|7556.6|7554.6|7560.1|7558.1|7556.6|7554.6|295
1669928100000|2022-12-01 20:55:00|7556.3|7554.3|7555.8|7551.8|7557.6|7555.6|7553.1|7551.1|690
1669928400000|2022-12-01 21:00:00|7555.7|7551.7|7550.1|7546.1|7555.7|7551.7|7548.9|7544.9|0
1669928700000|2022-12-01 21:05:00|7550|7546|7553.3|7549.3|7553.3|7549.3|7549.8|7545.8|0
1669929000000|2022-12-01 21:10:00|7553.2|7549.2|7554.2|7550.2|7554.5|7550.5|7552.7|7548.7|0
1669929300000|2022-12-01 21:15:00|7554.1|7550.1|7555.1|7551.1|7556|7552|7553.1|7549.1|0
1669929600000|2022-12-01 21:20:00|7555|7551|7556|7552|7556.2|7552.2|7554.9|7550.9|0
1669929900000|2022-12-01 21:25:00|7558|7554|7556.3|7552.3|7558.2|7554.2|7556.3|7552.3|0
1669930200000|2022-12-01 21:30:00|7557.1|7553.1|7559.6|7555.6|7560|7556|7555.7|7551.7|0
1669930500000|2022-12-01 21:35:00|7559.7|7555.7|7560.2|7556.2|7560.4|7556.4|7559.6|7555.6|0
1669930800000|2022-12-01 21:40:00|7560.1|7556.1|7561.4|7557.4|7561.4|7557.4|7559.6|7555.6|0
1669931100000|2022-12-01 21:45:00|7561.5|7557.5|7561.8|7557.8|7561.9|7557.9|7561|7557|0
1669931400000|2022-12-01 21:50:00|7561.7|7557.7|7563.2|7559.2|7563.2|7559.2|7561.3|7557.3|0
1669931700000|2022-12-01 21:55:00|7563.1|7559.1|7561.2|7557.2|7563.2|7559.2|7560.7|7556.7|0
1669932000000|2022-12-01 22:00:00|7561.1|7557.1|7560.7|7556.7|7561.1|7557.1|7559.9|7555.9|0
1669932300000|2022-12-01 22:05:00|7560.8|7556.8|7560|7556|7560.8|7556.8|7559.5|7555.5|0
1669932600000|2022-12-01 22:10:00|7560.1|7556.1|7560.2|7556.2|7560.7|7556.7|7560.1|7556.1|0
1669932900000|2022-12-01 22:15:00|7560.3|7556.3|7560.1|7556.1|7560.7|7556.7|7560.1|7556.1|0
1669933200000|2022-12-01 22:20:00|7560.2|7556.2|7559.6|7555.6|7560.7|7556.7|7559.5|7555.5|0
1669933500000|2022-12-01 22:25:00|7559.7|7555.7|7559.6|7555.6|7559.7|7555.7|7559.6|7555.6|0
1669933800000|2022-12-01 22:30:00|7559.5|7555.5|7559.6|7555.6|7560.2|7556.2|7559.5|7555.5|0
1669934100000|2022-12-01 22:35:00|7559.8|7555.8|7558|7554|7560|7556|7557.9|7553.9|0
1669934400000|2022-12-01 22:40:00|7557.9|7553.9|7558|7554|7558|7554|7557.9|7553.9|0
1669934700000|2022-12-01 22:45:00|7557.9|7553.9|7558|7554|7558|7554|7557.9|7553.9|0
1669935000000|2022-12-01 22:50:00|7557.9|7553.9|7558|7554|7558.2|7554.2|7557.9|7553.9|0
1669935300000|2022-12-01 22:55:00|7557.9|7553.9|7557.8|7553.8|7558|7554|7557.5|7553.5|0
1669935600000|2022-12-01 23:00:00|7557.7|7553.7|7555.7|7551.7|7557.7|7553.7|7554.4|7550.4|0
1669935900000|2022-12-01 23:05:00|7555.8|7551.8|7556.3|7552.3|7556.3|7552.3|7555.4|7551.4|0
1669936200000|2022-12-01 23:10:00|7556.2|7552.2|7556.8|7552.8|7557.8|7553.8|7555|7551|0
1669936500000|2022-12-01 23:15:00|7556.7|7552.7|7556.1|7552.1|7557|7553|7555.4|7551.4|0
1669936800000|2022-12-01 23:20:00|7556.2|7552.2|7554.4|7550.4|7556.4|7552.4|7554.1|7550.1|0
1669937100000|2022-12-01 23:25:00|7554.3|7550.3|7554.4|7550.4|7555.3|7551.3|7554|7550|0
1669937400000|2022-12-01 23:30:00|7554.5|7550.5|7556.5|7552.5|7556.9|7552.9|7554.4|7550.4|0
1669937700000|2022-12-01 23:35:00|7556.4|7552.4|7556.7|7552.7|7556.8|7552.8|7555.6|7551.6|0
1669938000000|2022-12-01 23:40:00|7556.6|7552.6|7556.3|7552.3|7557.4|7553.4|7556.3|7552.3|0
1669938300000|2022-12-01 23:45:00|7556.4|7552.4|7556|7552|7556.6|7552.6|7555.7|7551.7|0
1669938600000|2022-12-01 23:50:00|7556.1|7552.1|7554.8|7550.8|7556.3|7552.3|7554.8|7550.8|0
1669938900000|2022-12-01 23:55:00|7554.9|7550.9|7555.2|7551.2|7555.7|7551.7|7554.1|7550.1|0
1669939200000|2022-12-02 00:00:00|7555.1|7551.1|7548.9|7544.9|7555.1|7551.1|7548.3|7544.3|0
1669939500000|2022-12-02 00:05:00|7549|7545|7547.5|7543.5|7549.2|7545.2|7546.9|7542.9|0
1669939800000|2022-12-02 00:10:00|7547.4|7543.4|7547.3|7543.3|7548.4|7544.4|7546.9|7542.9|0
1669940100000|2022-12-02 00:15:00|7547.1|7543.1|7543.9|7539.9|7547.1|7543.1|7541.7|7537.7|0
1669940400000|2022-12-02 00:20:00|7543.8|7539.8|7545.8|7541.8|7546.9|7542.9|7543.8|7539.8|0
1669940700000|2022-12-02 00:25:00|7545.7|7541.7|7544.4|7540.4|7546.4|7542.4|7542.3|7538.3|0
1669941000000|2022-12-02 00:30:00|7544.5|7540.5|7545.5|7541.5|7547|7543|7544.4|7540.4|0
1669941300000|2022-12-02 00:35:00|7545.6|7541.6|7547.2|7543.2|7548.2|7544.2|7545.5|7541.5|0
1669941600000|2022-12-02 00:40:00|7547.3|7543.3|7546|7542|7547.4|7543.4|7545.9|7541.9|0
1669941900000|2022-12-02 00:45:00|7545.9|7541.9|7545.7|7541.7|7546.1|7542.1|7544.5|7540.5|0
1669942200000|2022-12-02 00:50:00|7545.6|7541.6|7545.9|7541.9|7546|7542|7545.3|7541.3|0
1669942500000|2022-12-02 00:55:00|7545.8|7541.8|7545.6|7541.6|7545.9|7541.9|7545.5|7541.5|0
1669942800000|2022-12-02 01:00:00|7544.7|7540.7|7544.1|7541.1|7544.7|7541.1|7535.6|7532.6|305
1669943100000|2022-12-02 01:05:00|7544.6|7541.6|7546.1|7543.1|7546.6|7543.6|7543.3|7540.3|84
1669943400000|2022-12-02 01:10:00|7546.3|7543.3|7546.6|7543.6|7546.8|7543.8|7545.3|7542.3|46
1669943700000|2022-12-02 01:15:00|7545.8|7542.8|7545.8|7542.8|7548.1|7545.1|7545.1|7542.1|71
1669944000000|2022-12-02 01:20:00|7545.3|7542.3|7544.6|7541.6|7546.3|7543.3|7542.8|7539.8|28
1669944300000|2022-12-02 01:25:00|7544.3|7541.3|7546.8|7543.8|7546.8|7543.8|7544.3|7541.3|22
1669944600000|2022-12-02 01:30:00|7546.6|7543.6|7544.3|7541.3|7546.8|7543.8|7544.1|7541.1|31
1669944900000|2022-12-02 01:35:00|7544.6|7541.6|7542.1|7539.1|7544.6|7541.6|7540.1|7537.1|23
1669945200000|2022-12-02 01:40:00|7541.6|7538.6|7540.3|7537.3|7542.8|7539.8|7540.1|7537.1|36
1669945500000|2022-12-02 01:45:00|7540.6|7537.6|7537.8|7534.8|7540.8|7537.8|7537.3|7534.3|34
1669945800000|2022-12-02 01:50:00|7538.1|7535.1|7538.3|7535.3|7539.8|7536.8|7536.3|7533.3|48
1669946100000|2022-12-02 01:55:00|7538.1|7535.1|7539.3|7536.3|7539.8|7536.8|7537.8|7534.8|32
1669946400000|2022-12-02 02:00:00|7539.8|7536.8|7541.8|7538.8|7542.1|7539.1|7539.1|7536.1|35
1669946700000|2022-12-02 02:05:00|7541.6|7538.6|7541.8|7538.8|7542.3|7539.3|7540.6|7537.6|24
1669947000000|2022-12-02 02:10:00|7542.1|7539.1|7540.6|7537.6|7542.1|7539.1|7539.8|7536.8|13
1669947300000|2022-12-02 02:15:00|7540.3|7537.3|7540.3|7537.3|7541.6|7538.6|7538.8|7535.8|19
1669947600000|2022-12-02 02:20:00|7540.6|7537.6|7541.3|7538.3|7542.1|7539.1|7539.8|7536.8|23
1669947900000|2022-12-02 02:25:00|7541.6|7538.6|7540.8|7537.8|7541.8|7538.8|7539.3|7536.3|29
1669948200000|2022-12-02 02:30:00|7541.1|7538.1|7543.1|7540.1|7543.8|7540.8|7540.3|7537.3|66
1669948500000|2022-12-02 02:35:00|7542.3|7539.3|7546.3|7543.3|7546.8|7543.8|7541.6|7538.6|47
1669948800000|2022-12-02 02:40:00|7546.6|7543.6|7545.8|7542.8|7546.8|7543.8|7544.8|7541.8|50
1669949100000|2022-12-02 02:45:00|7545.6|7542.6|7548.3|7545.3|7549.1|7546.1|7544.8|7541.8|106
1669949400000|2022-12-02 02:50:00|7548.1|7545.1|7548.6|7545.6|7549.3|7546.3|7546.3|7543.3|41
1669949700000|2022-12-02 02:55:00|7548.8|7545.8|7549.3|7546.3|7550.1|7547.1|7547.3|7544.3|24
1669950000000|2022-12-02 03:00:00|7549.1|7546.1|7550.3|7547.3|7550.3|7547.3|7547.8|7544.8|22
1669950300000|2022-12-02 03:05:00|7551.1|7548.1|7550.3|7547.3|7551.1|7548.1|7549.8|7546.8|19
1669950600000|2022-12-02 03:10:00|7550.6|7547.6|7549.8|7546.8|7550.8|7547.8|7549.3|7546.3|20
1669950900000|2022-12-02 03:15:00|7549.6|7546.6|7549.6|7546.6|7549.8|7546.8|7547.8|7544.8|18
1669951200000|2022-12-02 03:20:00|7549.3|7546.3|7550.8|7547.8|7551.1|7548.1|7549.1|7546.1|17
1669951500000|2022-12-02 03:25:00|7550.6|7547.6|7550.6|7547.6|7550.8|7547.8|7549.3|7546.3|18
1669951800000|2022-12-02 03:30:00|7550.1|7547.1|7549.6|7546.6|7550.3|7547.3|7548.6|7545.6|18
1669952100000|2022-12-02 03:35:00|7549.8|7546.8|7546.8|7543.8|7549.8|7546.8|7546.3|7543.3|49
1669952400000|2022-12-02 03:40:00|7546.6|7543.6|7545.8|7542.8|7547.1|7544.1|7545.3|7542.3|26
1669952700000|2022-12-02 03:45:00|7546.1|7543.1|7547.3|7544.3|7547.3|7544.3|7546.1|7543.1|16
1669953000000|2022-12-02 03:50:00|7547.6|7544.6|7551.3|7548.3|7551.3|7548.3|7547.3|7544.3|30
1669953300000|2022-12-02 03:55:00|7551.6|7548.6|7550.6|7547.6|7551.6|7548.6|7549.8|7546.8|21
1669953600000|2022-12-02 04:00:00|7551.1|7548.1|7548.8|7545.8|7551.1|7548.1|7548.6|7545.6|44
1669953900000|2022-12-02 04:05:00|7548.6|7545.6|7548.8|7545.8|7549.8|7546.8|7547.8|7544.8|38
1669954200000|2022-12-02 04:10:00|7548.6|7545.6|7549.3|7546.3|7549.6|7546.6|7548.3|7545.3|15
1669954500000|2022-12-02 04:15:00|7549.1|7546.1|7550.1|7547.1|7550.6|7547.6|7548.6|7545.6|18
1669954800000|2022-12-02 04:20:00|7549.8|7546.8|7550.8|7547.8|7550.8|7547.8|7549.8|7546.8|31
1669955100000|2022-12-02 04:25:00|7551.1|7548.1|7551.8|7548.8|7551.8|7548.8|7550.1|7547.1|26
1669955400000|2022-12-02 04:30:00|7551.6|7548.6|7553.3|7550.3|7553.3|7550.3|7550.8|7547.8|16
1669955700000|2022-12-02 04:35:00|7552.8|7549.8|7553.1|7550.1|7553.8|7550.8|7552.8|7549.8|21
1669956000000|2022-12-02 04:40:00|7553.3|7550.3|7553.3|7550.3|7553.8|7550.8|7552.3|7549.3|25
1669956300000|2022-12-02 04:45:00|7553.6|7550.6|7553.6|7550.6|7554.1|7551.1|7552.3|7549.3|23
1669956600000|2022-12-02 04:50:00|7553.8|7550.8|7552.3|7549.3|7553.8|7550.8|7552.3|7549.3|22
1669956900000|2022-12-02 04:55:00|7552.6|7549.6|7553.3|7550.3|7553.6|7550.6|7552.6|7549.6|11
1669957200000|2022-12-02 05:00:00|7552.8|7549.8|7551.3|7548.3|7553.8|7550.8|7551.1|7548.1|30
1669957500000|2022-12-02 05:05:00|7551.6|7548.6|7550.8|7547.8|7552.1|7549.1|7550.6|7547.6|17
1669957800000|2022-12-02 05:10:00|7551.1|7548.1|7551.8|7548.8|7552.3|7549.3|7550.8|7547.8|18
1669958100000|2022-12-02 05:15:00|7551.6|7548.6|7550.6|7547.6|7551.6|7548.6|7550.3|7547.3|21
1669958400000|2022-12-02 05:20:00|7550.3|7547.3|7548.8|7545.8|7551.6|7548.6|7548.1|7545.1|21
1669958700000|2022-12-02 05:25:00|7549.1|7546.1|7548.8|7545.8|7549.6|7546.6|7548.3|7545.3|10
1669959000000|2022-12-02 05:30:00|7548.6|7545.6|7550.3|7547.3|7551.8|7548.8|7548.3|7545.3|39
1669959300000|2022-12-02 05:35:00|7550.6|7547.6|7548.8|7545.8|7550.8|7547.8|7548.6|7545.6|61
1669959600000|2022-12-02 05:40:00|7548.6|7545.6|7550.8|7547.8|7551.1|7548.1|7548.1|7545.1|85
1669959900000|2022-12-02 05:45:00|7551.1|7548.1|7554.6|7551.6|7554.8|7551.8|7550.8|7547.8|17
1669960200000|2022-12-02 05:50:00|7554.3|7551.3|7553.6|7550.6|7555.1|7552.1|7553.1|7550.1|26
1669960500000|2022-12-02 05:55:00|7553.3|7550.3|7551.3|7548.3|7554.1|7551.1|7551.3|7548.3|99
1669960800000|2022-12-02 06:00:00|7551.1|7548.1|7551.1|7548.1|7551.3|7548.3|7549.1|7546.1|84
1669961100000|2022-12-02 06:05:00|7551.3|7548.3|7549.1|7546.1|7551.8|7548.8|7548.8|7545.8|61
1669961400000|2022-12-02 06:10:00|7549.3|7546.3|7550.6|7547.6|7551.1|7548.1|7549.1|7546.1|53
1669961700000|2022-12-02 06:15:00|7551.1|7548.1|7550.8|7547.8|7551.3|7548.3|7549.6|7546.6|65
1669962000000|2022-12-02 06:20:00|7550.3|7547.3|7549.1|7546.1|7550.3|7547.3|7548.8|7545.8|37
1669962300000|2022-12-02 06:25:00|7549.3|7546.3|7549.1|7546.1|7549.6|7546.6|7548.8|7545.8|51
1669962600000|2022-12-02 06:30:00|7549.3|7546.3|7550.8|7547.8|7552.3|7549.3|7547.8|7544.8|131
1669962900000|2022-12-02 06:35:00|7551.1|7548.1|7549.8|7546.8|7551.1|7548.1|7549.6|7546.6|22
1669963200000|2022-12-02 06:40:00|7549.6|7546.6|7549.3|7546.3|7549.8|7546.8|7549.1|7546.1|16
1669963500000|2022-12-02 06:45:00|7549.1|7546.1|7549.3|7546.3|7549.6|7546.6|7548.6|7545.6|21
1669963800000|2022-12-02 06:50:00|||||||||6
1669964100000|2022-12-02 06:55:00|7549.1|7546.1|7548.3|7545.3|7549.3|7546.3|7547.8|7544.8|59
1669964400000|2022-12-02 07:00:00|7548.8|7545.8|7552.1|7550.1|7552.1|7550.1|7548.8|7545.8|111
1669964700000|2022-12-02 07:05:00|7552.6|7550.6|7553.8|7551.8|7554.1|7552.1|7549.3|7547.3|219
1669965000000|2022-12-02 07:10:00|7553.6|7551.6|7552.1|7550.1|7553.6|7551.6|7551.6|7549.6|100
1669965300000|2022-12-02 07:15:00|7551.8|7549.8|7553.6|7551.6|7553.6|7551.6|7550.1|7548.1|83
1669965600000|2022-12-02 07:20:00|7553.1|7551.1|7556.8|7554.8|7557.8|7555.8|7553.1|7551.1|234
1669965900000|2022-12-02 07:25:00|7556.6|7554.6|7557.8|7555.8|7558.1|7556.1|7556.1|7554.1|114
1669966200000|2022-12-02 07:30:00|7557.6|7555.6|7556.8|7554.8|7559.3|7557.3|7556.1|7554.1|193
1669966500000|2022-12-02 07:35:00|7557.1|7555.1|7556.8|7554.8|7558.3|7556.3|7555.3|7553.3|181
1669966800000|2022-12-02 07:40:00|7557.1|7555.1|7557.6|7555.6|7558.1|7556.1|7556.1|7554.1|210
1669967100000|2022-12-02 07:45:00|7557.3|7555.3|7554.6|7552.6|7558.1|7556.1|7553.3|7551.3|319
1669967400000|2022-12-02 07:50:00|7554.8|7552.8|7555.1|7553.1|7556.6|7554.6|7553.6|7551.6|179
1669967700000|2022-12-02 07:55:00|7555.6|7553.6|7549.8|7547.8|7557.6|7555.6|7547.6|7545.6|666
1669968000000|2022-12-02 08:00:00|7549.3|7548.3|7528.6|7527.6|7555.8|7554.8|7526.6|7525.6|3649
1669968300000|2022-12-02 08:05:00|7528.3|7527.3|7523.6|7522.6|7529.6|7528.6|7523.1|7522.1|1771
1669968600000|2022-12-02 08:10:00|7523.3|7522.3|7512.1|7511.1|7525.8|7524.8|7511.8|7510.8|1380
1669968900000|2022-12-02 08:15:00|7511.8|7510.8|7522.3|7521.3|7522.3|7521.3|7510.1|7509.1|1466
1669969200000|2022-12-02 08:20:00|7521.8|7520.8|7525.3|7524.3|7525.6|7524.6|7519.1|7518.1|900
1669969500000|2022-12-02 08:25:00|7525.1|7524.1|7518.6|7517.6|7525.1|7524.1|7517.6|7516.6|618
1669969800000|2022-12-02 08:30:00|7518.8|7517.8|7522.8|7521.8|7526.3|7525.3|7514.8|7513.8|1096
1669970100000|2022-12-02 08:35:00|7523.1|7522.1|7524.6|7523.6|7528.1|7527.1|7521.1|7520.1|584
1669970400000|2022-12-02 08:40:00|7523.9|7522.9|7520.4|7519.4|7524.6|7523.6|7519.9|7518.9|519
1669970700000|2022-12-02 08:45:00|7520.9|7519.9|7519.9|7518.9|7523.9|7522.9|7518.9|7517.9|538
1669971000000|2022-12-02 08:50:00|7520.1|7519.1|7522.1|7521.1|7524.1|7523.1|7518.6|7517.6|363
1669971300000|2022-12-02 08:55:00|7521.9|7520.9|7526.9|7525.9|7526.9|7525.9|7520.4|7519.4|470
1669971600000|2022-12-02 09:00:00|7527.4|7526.4|7528.9|7527.9|7531.4|7530.4|7525.9|7524.9|408
1669971900000|2022-12-02 09:05:00|7529.1|7528.1|7529.9|7528.9|7531.4|7530.4|7527.4|7526.4|434
1669972200000|2022-12-02 09:10:00|7529.4|7528.4|7532.6|7531.6|7533.4|7532.4|7527.6|7526.6|353
1669972500000|2022-12-02 09:15:00|7532.9|7531.9|7533.1|7532.1|7537.9|7536.9|7531.6|7530.6|473
1669972800000|2022-12-02 09:20:00|7532.9|7531.9|7536.4|7535.4|7536.9|7535.9|7532.1|7531.1|398
1669973100000|2022-12-02 09:25:00|7535.9|7534.9|7536.6|7535.6|7537.4|7536.4|7535.1|7534.1|179
1669973400000|2022-12-02 09:30:00|7536.9|7535.9|7533.4|7532.4|7539.1|7538.1|7532.9|7531.9|246
1669973700000|2022-12-02 09:35:00|7533.6|7532.6|7537.6|7536.6|7539.4|7538.4|7533.6|7532.6|274
1669974000000|2022-12-02 09:40:00|7537.4|7536.4|7534.6|7533.6|7537.6|7536.6|7533.6|7532.6|232
1669974300000|2022-12-02 09:45:00|7534.4|7533.4|7536.4|7535.4|7536.4|7535.4|7532.1|7531.1|403
1669974600000|2022-12-02 09:50:00|7536.1|7535.1|7533.9|7532.9|7537.9|7536.9|7533.9|7532.9|270
1669974900000|2022-12-02 09:55:00|7533.4|7532.4|7538.9|7537.9|7539.9|7538.9|7533.1|7532.1|239
1669975200000|2022-12-02 10:00:00|7538.6|7537.6|7539.1|7538.1|7539.4|7538.4|7535.6|7534.6|267
1669975500000|2022-12-02 10:05:00|7538.9|7537.9|7537.6|7536.6|7539.9|7538.9|7536.4|7535.4|275
1669975800000|2022-12-02 10:10:00|7537.9|7536.9|7541.9|7540.9|7543.1|7542.1|7537.6|7536.6|249
1669976100000|2022-12-02 10:15:00|7542.1|7541.1|7539.9|7538.9|7542.1|7541.1|7539.1|7538.1|261
1669976400000|2022-12-02 10:20:00|7540.1|7539.1|7536.4|7535.4|7541.1|7540.1|7536.4|7535.4|264
1669976700000|2022-12-02 10:25:00|7535.9|7534.9|7537.9|7536.9|7538.4|7537.4|7534.6|7533.6|238
1669977000000|2022-12-02 10:30:00|7538.4|7537.4|7538.9|7537.9|7539.9|7538.9|7537.4|7536.4|178
1669977300000|2022-12-02 10:35:00|7539.1|7538.1|7538.4|7537.4|7540.6|7539.6|7538.1|7537.1|216
1669977600000|2022-12-02 10:40:00|7538.1|7537.1|7541.4|7540.4|7542.1|7541.1|7537.9|7536.9|169
1669977900000|2022-12-02 10:45:00|7541.1|7540.1|7542.4|7541.4|7542.6|7541.6|7536.1|7535.1|294
1669978200000|2022-12-02 10:50:00|7542.9|7541.9|7545.4|7544.4|7545.9|7544.9|7542.6|7541.6|300
1669978500000|2022-12-02 10:55:00|7545.1|7544.1|7544.9|7543.9|7545.9|7544.9|7543.6|7542.6|294
1669978800000|2022-12-02 11:00:00|7544.6|7543.6|7544.4|7543.4|7545.1|7544.1|7541.1|7540.1|627
1669979100000|2022-12-02 11:05:00|7544.9|7543.9|7543.1|7542.1|7544.9|7543.9|7541.1|7540.1|300
1669979400000|2022-12-02 11:10:00|7542.9|7541.9|7541.1|7540.1|7544.4|7543.4|7540.6|7539.6|228
1669979700000|2022-12-02 11:15:00|7541.4|7540.4|7544.4|7543.4|7545.9|7544.9|7540.6|7539.6|313
1669980000000|2022-12-02 11:20:00|7544.9|7543.9|7541.6|7540.6|7545.4|7544.4|7541.6|7540.6|166
1669980300000|2022-12-02 11:25:00|7541.9|7540.9|7544.4|7543.4|7544.4|7543.4|7540.9|7539.9|118
1669980600000|2022-12-02 11:30:00|7543.9|7542.9|7543.9|7542.9|7545.4|7544.4|7542.4|7541.4|173
1669980900000|2022-12-02 11:35:00|7544.4|7543.4|7543.6|7542.6|7545.6|7544.6|7543.4|7542.4|203
1669981200000|2022-12-02 11:40:00|7542.9|7541.9|7543.9|7542.9|7544.4|7543.4|7542.4|7541.4|266
1669981500000|2022-12-02 11:45:00|7543.6|7542.6|7544.1|7543.1|7545.4|7544.4|7543.4|7542.4|308
1669981800000|2022-12-02 11:50:00|7543.9|7542.9|7544.4|7543.4|7544.9|7543.9|7542.4|7541.4|301
1669982100000|2022-12-02 11:55:00|7544.9|7543.9|7545.9|7544.9|7545.9|7544.9|7541.9|7540.9|568
1669982400000|2022-12-02 12:00:00|7545.6|7544.6|7540.4|7539.4|7545.9|7544.9|7537.4|7536.4|651
1669982700000|2022-12-02 12:05:00|7539.9|7538.9|7542.4|7541.4|7542.9|7541.9|7538.1|7537.1|294
1669983000000|2022-12-02 12:10:00|7542.6|7541.6|7542.4|7541.4|7543.4|7542.4|7540.9|7539.9|384
1669983300000|2022-12-02 12:15:00|7542.6|7541.6|7545.4|7544.4|7545.9|7544.9|7541.4|7540.4|297
1669983600000|2022-12-02 12:20:00|7545.1|7544.1|7543.9|7542.9|7546.4|7545.4|7543.4|7542.4|346
1669983900000|2022-12-02 12:25:00|7544.1|7543.1|7545.4|7544.4|7546.4|7545.4|7543.4|7542.4|207
1669984200000|2022-12-02 12:30:00|7545.6|7544.6|7547.4|7546.4|7547.6|7546.6|7544.9|7543.9|182
1669984500000|2022-12-02 12:35:00|7547.6|7546.6|7545.9|7544.9|7547.9|7546.9|7544.9|7543.9|157
1669984800000|2022-12-02 12:40:00|7546.8|7545.8|7545.3|7544.3|7546.8|7545.8|7544.8|7543.8|196
1669985100000|2022-12-02 12:45:00|7545|7544|7542.8|7541.8|7545.5|7544.5|7542.3|7541.3|234
1669985400000|2022-12-02 12:50:00|7542.5|7541.5|7543.5|7542.5|7544.3|7543.3|7541.8|7540.8|196
1669985700000|2022-12-02 12:55:00|7543.3|7542.3|7545.3|7544.3|7545.3|7544.3|7541.8|7540.8|205
1669986000000|2022-12-02 13:00:00|7545|7544|7549.3|7548.3|7549.3|7548.3|7544.5|7543.5|352
1669986300000|2022-12-02 13:05:00|7549|7548|7553.8|7552.8|7554.3|7553.3|7548.8|7547.8|421
1669986600000|2022-12-02 13:10:00|7553.5|7552.5|7550.5|7549.5|7553.5|7552.5|7550.5|7549.5|398
1669986900000|2022-12-02 13:15:00|7550.8|7549.8|7550.3|7549.3|7550.8|7549.8|7547.3|7546.3|482
1669987200000|2022-12-02 13:20:00|7550|7549|7549.5|7548.5|7551.8|7550.8|7548|7547|252
1669987500000|2022-12-02 13:25:00|7549.3|7548.3|7549|7548|7551.3|7550.3|7547.5|7546.5|359
1669987800000|2022-12-02 13:30:00|7549.5|7548.5|7520.3|7519.3|7549.5|7548.5|7506|7505|3044
1669988100000|2022-12-02 13:35:00|7520.8|7519.8|7521.3|7520.3|7525.8|7524.8|7517.3|7516.3|1862
1669988400000|2022-12-02 13:40:00|7521|7520|7524.3|7523.3|7524.8|7523.8|7513.8|7512.8|1383
1669988700000|2022-12-02 13:45:00|7524|7523|7519.5|7518.5|7525.3|7524.3|7511.3|7510.3|1319
1669989000000|2022-12-02 13:50:00|7519.3|7518.3|7536.8|7535.8|7538.8|7537.8|7519.3|7518.3|1279
1669989300000|2022-12-02 13:55:00|7537|7536|7536.3|7535.3|7539|7538|7532.3|7531.3|824
1669989600000|2022-12-02 14:00:00|7536|7535|7528.8|7527.8|7538.3|7537.3|7528.3|7527.3|713
1669989900000|2022-12-02 14:05:00|7529.3|7528.3|7527|7526|7529.8|7528.8|7522.5|7521.5|753
1669990200000|2022-12-02 14:10:00|7527.3|7526.3|7530.3|7529.3|7532.5|7531.5|7526.8|7525.8|565
1669990500000|2022-12-02 14:15:00|7530.5|7529.5|7538.5|7537.5|7539.3|7538.3|7529.3|7528.3|466
1669990800000|2022-12-02 14:20:00|7538.3|7537.3|7540|7539|7542.8|7541.8|7537.8|7536.8|609
1669991100000|2022-12-02 14:25:00|7540.3|7539.3|7536.8|7535.8|7541.3|7540.3|7536.8|7535.8|312
1669991400000|2022-12-02 14:30:00|7537|7536|7551.5|7550.5|7553.8|7552.8|7537|7536|1505
1669991700000|2022-12-02 14:35:00|7551.8|7550.8|7549.8|7548.8|7554.3|7553.3|7547.8|7546.8|669
1669992000000|2022-12-02 14:40:00|7549.3|7548.3|7547|7546|7550.3|7549.3|7545.3|7544.3|622
1669992300000|2022-12-02 14:45:00|7546.8|7545.8|7549.3|7548.3|7550.8|7549.8|7544.8|7543.8|596
1669992600000|2022-12-02 14:50:00|7549.5|7548.5|7557.3|7556.3|7557.5|7556.5|7548.3|7547.3|888
1669992900000|2022-12-02 14:55:00|7558|7557|7566.5|7565.5|7569|7568|7557.3|7556.3|712
1669993200000|2022-12-02 15:00:00|7567|7566|7564.5|7563.5|7571.5|7570.5|7564.3|7563.3|956
1669993500000|2022-12-02 15:05:00|7564.8|7563.8|7567.8|7566.8|7568.3|7567.3|7562.3|7561.3|1171
1669993800000|2022-12-02 15:10:00|7568.1|7567.1|7567.3|7566.3|7570.1|7569.1|7562.6|7561.6|1030
1669994100000|2022-12-02 15:15:00|7567.1|7566.1|7562.1|7561.1|7567.6|7566.6|7561.3|7560.3|630
1669994400000|2022-12-02 15:20:00|7561.6|7560.6|7559.6|7558.6|7562.1|7561.1|7558.1|7557.1|911
1669994700000|2022-12-02 15:25:00|7559.8|7558.8|7561.3|7560.3|7561.6|7560.6|7556.6|7555.6|749
1669995000000|2022-12-02 15:30:00|7561.1|7560.1|7566.6|7565.6|7566.8|7565.8|7559.6|7558.6|818
1669995300000|2022-12-02 15:35:00|7566.1|7565.1|7566.6|7565.6|7566.8|7565.8|7563.1|7562.1|752
1669995600000|2022-12-02 15:40:00|7567.1|7566.1|7569.1|7568.1|7570.1|7569.1|7566.1|7565.1|421
1669995900000|2022-12-02 15:45:00|7568.6|7567.6|7566.8|7565.8|7569.3|7568.3|7564.1|7563.1|517
1669996200000|2022-12-02 15:50:00|7567.1|7566.1|7565.1|7564.1|7569.3|7568.3|7563.8|7562.8|593
1669996500000|2022-12-02 15:55:00|7564.8|7563.8|7559.6|7558.6|7565.1|7564.1|7559.6|7558.6|414
1669996800000|2022-12-02 16:00:00|7560.1|7559.1|7555.8|7554.8|7560.6|7559.6|7554.6|7553.6|632
1669997100000|2022-12-02 16:05:00|7555.6|7554.6|7556.6|7555.6|7556.6|7555.6|7553.6|7552.6|656
1669997400000|2022-12-02 16:10:00|7556.3|7555.3|7557.1|7556.1|7558.6|7557.6|7554.3|7553.3|538
1669997700000|2022-12-02 16:15:00|7557.3|7556.3|7554.8|7553.8|7557.8|7556.8|7553.6|7552.6|624
1669998000000|2022-12-02 16:20:00|7554.6|7553.6|7557.1|7556.1|7558.1|7557.1|7553.6|7552.6|700
1669998300000|2022-12-02 16:25:00|7556.6|7555.6|7561.6|7559.6|7563.8|7562.8|7555.1|7554.1|2336
1669998600000|2022-12-02 16:30:00|7562.1|7560.1|7558.3|7556.3|7562.8|7560.8|7554.1|7552.1|6209
1669998900000|2022-12-02 16:35:00|7558.6|7556.6|7561.6|7559.6|7562.1|7560.1|7556.1|7554.1|1260
1669999200000|2022-12-02 16:40:00|7561.3|7559.3|7563.8|7561.8|7565.1|7563.1|7560.8|7558.8|563
1669999500000|2022-12-02 16:45:00|7563.6|7561.6|7561.1|7559.1|7565.1|7563.1|7560.8|7558.8|728
1669999800000|2022-12-02 16:50:00|7561.6|7559.6|7558.8|7556.8|7561.6|7559.6|7556.6|7554.6|408
1670000100000|2022-12-02 16:55:00|7559.1|7557.1|7560.1|7558.1|7562.3|7560.3|7558.6|7556.6|197
1670000400000|2022-12-02 17:00:00|7560.6|7558.6|7556.6|7554.6|7560.6|7558.6|7556.3|7554.3|139
1670000700000|2022-12-02 17:05:00|7556.3|7554.3|7559.8|7557.8|7562.1|7560.1|7555.6|7553.6|189
1670001000000|2022-12-02 17:10:00|7560.1|7558.1|7560.1|7558.1|7561.3|7559.3|7557.1|7555.1|131
1670001300000|2022-12-02 17:15:00|7559.6|7557.6|7555.1|7553.1|7560.1|7558.1|7555.1|7553.1|212
1670001600000|2022-12-02 17:20:00|7554.8|7552.8|7556.1|7554.1|7558.1|7556.1|7554.8|7552.8|89
1670001900000|2022-12-02 17:25:00|7556.3|7554.3|7555.6|7553.6|7556.6|7554.6|7553.3|7551.3|130
1670002200000|2022-12-02 17:30:00|7555.3|7553.3|7554.6|7552.6|7556.3|7554.3|7553.6|7551.6|196
1670002500000|2022-12-02 17:35:00|7554.8|7552.8|7551.8|7549.8|7554.8|7552.8|7551.3|7549.3|110
1670002800000|2022-12-02 17:40:00|7551.6|7549.6|7551.8|7549.8|7552.8|7550.8|7551.1|7549.1|84
1670003100000|2022-12-02 17:45:00|7551.6|7549.6|7553.1|7551.1|7553.3|7551.3|7551.3|7549.3|61
1670003400000|2022-12-02 17:50:00|7552.6|7550.6|7553.3|7551.3|7554.6|7552.6|7551.8|7549.8|97
1670003700000|2022-12-02 17:55:00|7553.1|7551.1|7552.3|7550.3|7554.6|7552.6|7551.3|7549.3|133
1670004000000|2022-12-02 18:00:00|7552.1|7550.1|7552.6|7550.6|7555.6|7553.6|7550.8|7548.8|61
1670004300000|2022-12-02 18:05:00|7552.3|7550.3|7551.1|7549.1|7552.8|7550.8|7550.6|7548.6|92
1670004600000|2022-12-02 18:10:00|7550.8|7548.8|7553.1|7551.1|7553.3|7551.3|7549.8|7547.8|231
1670004900000|2022-12-02 18:15:00|7552.8|7550.8|7551.8|7549.8|7554.3|7552.3|7551.8|7549.8|65
1670005200000|2022-12-02 18:20:00|7551.6|7549.6|7551.6|7549.6|7552.3|7550.3|7550.3|7548.3|48
1670005500000|2022-12-02 18:25:00|7551.1|7549.1|7553.8|7551.8|7553.8|7551.8|7549.8|7547.8|30
1670005800000|2022-12-02 18:30:00|7553.6|7551.6|7553.8|7551.8|7554.6|7552.6|7552.3|7550.3|21
1670006100000|2022-12-02 18:35:00|7553.6|7551.6|7553.6|7551.6|7554.3|7552.3|7552.1|7550.1|50
1670006400000|2022-12-02 18:40:00|7553.8|7551.8|7554.1|7552.1|7555.8|7553.8|7553.1|7551.1|49
1670006700000|2022-12-02 18:45:00|7553.8|7551.8|7555.6|7553.6|7556.1|7554.1|7553.3|7551.3|41
1670007000000|2022-12-02 18:50:00|7555.8|7553.8|7554.6|7552.6|7555.8|7553.8|7554.1|7552.1|36
1670007300000|2022-12-02 18:55:00|7554.3|7552.3|7555.1|7553.1|7555.1|7553.1|7553.1|7551.1|41
1670007600000|2022-12-02 19:00:00|7554.8|7552.8|7554.3|7552.3|7555.6|7553.6|7553.6|7551.6|72
1670007900000|2022-12-02 19:05:00|7554.6|7552.6|7551.6|7549.6|7554.6|7552.6|7551.3|7549.3|51
1670008200000|2022-12-02 19:10:00|7551.3|7549.3|7554.1|7552.1|7554.1|7552.1|7550.8|7548.8|88
1670008500000|2022-12-02 19:15:00|7554.3|7552.3|7557.1|7555.1|7557.6|7555.6|7554.1|7552.1|65
1670008800000|2022-12-02 19:20:00|7557.6|7555.6|7556.3|7554.3|7558.1|7556.1|7555.1|7553.1|94
1670009100000|2022-12-02 19:25:00|7556.6|7554.6|7556.8|7554.8|7558.1|7556.1|7555.6|7553.6|45
1670009400000|2022-12-02 19:30:00|7556.6|7554.6|7558.6|7556.6|7558.6|7556.6|7555.1|7553.1|40
1670009700000|2022-12-02 19:35:00|7558.3|7556.3|7556.3|7554.3|7559.1|7557.1|7555.6|7553.6|37
1670010000000|2022-12-02 19:40:00|7556.1|7554.1|7557.6|7555.6|7558.1|7556.1|7555.6|7553.6|27
1670010300000|2022-12-02 19:45:00|7557.3|7555.3|7558.1|7556.1|7558.8|7556.8|7556.8|7554.8|85
1670010600000|2022-12-02 19:50:00|7558.3|7556.3|7560.3|7558.3|7561.1|7559.1|7557.8|7555.8|44
1670010900000|2022-12-02 19:55:00|7560.1|7558.1|7563.8|7561.8|7564.3|7562.3|7560.1|7558.1|80
1670011200000|2022-12-02 20:00:00|7563.6|7561.6|7564.1|7562.1|7565.1|7563.1|7560.8|7558.8|64
1670011500000|2022-12-02 20:05:00|7564.3|7562.3|7563.6|7561.6|7564.6|7562.6|7560.6|7558.6|101
1670011800000|2022-12-02 20:10:00|7563.8|7561.8|7564.8|7562.8|7564.8|7562.8|7561.3|7559.3|80
1670012100000|2022-12-02 20:15:00|7565.1|7563.1|7566.1|7564.1|7568.1|7566.1|7563.3|7561.3|87
1670012400000|2022-12-02 20:20:00|7565.8|7563.8|7562.8|7560.8|7566.3|7564.3|7562.6|7560.6|84
1670012700000|2022-12-02 20:25:00|7563.1|7561.1|7562.6|7560.6|7563.6|7561.6|7560.8|7558.8|50
1670013000000|2022-12-02 20:30:00|7562.3|7560.3|7559.8|7557.8|7562.8|7560.8|7558.6|7556.6|120
1670013300000|2022-12-02 20:35:00|7559.6|7557.6|7558.6|7556.6|7560.1|7558.1|7554.6|7552.6|158
1670013600000|2022-12-02 20:40:00|7558.8|7556.8|7559.8|7557.8|7561.1|7559.1|7558.1|7556.1|81
1670013900000|2022-12-02 20:45:00|7559.6|7557.6|7554.3|7552.3|7559.6|7557.6|7553.6|7551.6|156
1670014200000|2022-12-02 20:50:00|7554.6|7552.6|7556.3|7554.3|7558.6|7556.6|7553.3|7551.3|220
1670014500000|2022-12-02 20:55:00|7556.8|7554.8|7556.6|7552.6|7558.6|7556.6|7552.1|7550.1|718
1670014800000|2022-12-02 21:00:00|7555.1|7551.1|7552.5|7548.5|7555.1|7551.1|7549.8|7545.8|0
1670015100000|2022-12-02 21:05:00|7552.4|7548.4|7552.5|7548.5|7552.7|7548.7|7550.6|7546.6|0
1670015400000|2022-12-02 21:10:00|7552.3|7548.3|7550.7|7546.7|7552.9|7548.9|7550|7546|0
1670015700000|2022-12-02 21:15:00|7550.8|7546.8|7550.3|7546.3|7551.3|7547.3|7550.1|7546.1|0
1670016000000|2022-12-02 21:20:00|7550.4|7546.4|7550.3|7546.3|7550.7|7546.7|7550.3|7546.3|0
1670016300000|2022-12-02 21:25:00|7550.4|7546.4|7550.2|7546.2|7550.7|7546.7|7548.9|7544.9|0
1670016600000|2022-12-02 21:30:00|7550.3|7546.3|7549.7|7545.7|7550.5|7546.5|7549.4|7545.4|0
1670016900000|2022-12-02 21:35:00|7549.6|7545.6|7548.2|7544.2|7549.6|7545.6|7547.6|7543.6|0
1670017200000|2022-12-02 21:40:00|7548.1|7544.1|7547.6|7543.6|7548.2|7544.2|7547.2|7543.2|0
1670017500000|2022-12-02 21:45:00|7547.7|7543.7|7547.2|7543.2|7548.2|7544.2|7547.2|7543.2|0
1670017800000|2022-12-02 21:50:00|7547.3|7543.3|7547.5|7543.5|7547.8|7543.8|7547.2|7543.2|0
1670018100000|2022-12-02 21:55:00|7547.6|7543.6|7547.7|7543.7|7547.9|7543.9|7546.5|7542.5|0
1670018400000|2022-12-02 22:00:00|7547.5|7543.5|7547.5|7543.5|7547.5|7543.5|7547.5|7543.5|0
1670194800000|2022-12-04 23:00:00|7555.6|7551.6|7551.8|7547.8|7556.6|7552.6|7550.8|7546.8|0
1670195100000|2022-12-04 23:05:00|7551.9|7547.9|7550.3|7546.3|7553.6|7549.6|7549.3|7545.3|0
1670195400000|2022-12-04 23:10:00|7550.2|7546.2|7550.3|7546.3|7550.5|7546.5|7547.5|7543.5|0
1670195700000|2022-12-04 23:15:00|7550.2|7546.2|7547.8|7543.8|7550.5|7546.5|7547.6|7543.6|0
1670196000000|2022-12-04 23:20:00|7547.7|7543.7|7549.4|7545.4|7549.8|7545.8|7547.6|7543.6|0
1670196300000|2022-12-04 23:25:00|7549.3|7545.3|7550.7|7546.7|7551|7547|7549.1|7545.1|0
1670196600000|2022-12-04 23:30:00|7550.6|7546.6|7551.1|7547.1|7551.8|7547.8|7550|7546|0
1670196900000|2022-12-04 23:35:00|7551.2|7547.2|7550.9|7546.9|7553.9|7549.9|7550|7546|0
1670197200000|2022-12-04 23:40:00|7551|7547|7552.3|7548.3|7552.6|7548.6|7550.3|7546.3|0
1670197500000|2022-12-04 23:45:00|7552.2|7548.2|7555.9|7551.9|7555.9|7551.9|7552.2|7548.2|0
1670197800000|2022-12-04 23:50:00|7556|7552|7555.8|7551.8|7556.4|7552.4|7554.5|7550.5|0
1670198100000|2022-12-04 23:55:00|7555.9|7551.9|7556.6|7552.6|7558.3|7554.3|7555.8|7551.8|0
1670194800000|2022-12-04 23:00:00|7555.6|7551.6|7551.8|7547.8|7556.6|7552.6|7550.8|7546.8|0
1670195100000|2022-12-04 23:05:00|7551.9|7547.9|7550.3|7546.3|7553.6|7549.6|7549.3|7545.3|0
1670195400000|2022-12-04 23:10:00|7550.2|7546.2|7550.3|7546.3|7550.5|7546.5|7547.5|7543.5|0
1670195700000|2022-12-04 23:15:00|7550.2|7546.2|7547.8|7543.8|7550.5|7546.5|7547.6|7543.6|0
1670196000000|2022-12-04 23:20:00|7547.7|7543.7|7549.4|7545.4|7549.8|7545.8|7547.6|7543.6|0
1670196300000|2022-12-04 23:25:00|7549.3|7545.3|7550.7|7546.7|7551|7547|7549.1|7545.1|0
1670196600000|2022-12-04 23:30:00|7550.6|7546.6|7551.1|7547.1|7551.8|7547.8|7550|7546|0
1670196900000|2022-12-04 23:35:00|7551.2|7547.2|7550.9|7546.9|7553.9|7549.9|7550|7546|0
1670197200000|2022-12-04 23:40:00|7551|7547|7552.3|7548.3|7552.6|7548.6|7550.3|7546.3|0
1670197500000|2022-12-04 23:45:00|7552.2|7548.2|7555.9|7551.9|7555.9|7551.9|7552.2|7548.2|0
1670197800000|2022-12-04 23:50:00|7556|7552|7555.8|7551.8|7556.4|7552.4|7554.5|7550.5|0
1670198100000|2022-12-04 23:55:00|7555.9|7551.9|7556.6|7552.6|7558.3|7554.3|7555.8|7551.8|0
1670198400000|2022-12-05 00:00:00|7556.5|7552.5|7552.2|7548.2|7557.5|7553.5|7552.2|7548.2|0
1670198700000|2022-12-05 00:05:00|7552.1|7548.1|7554.4|7550.4|7554.9|7550.9|7551.9|7547.9|0
1670199000000|2022-12-05 00:10:00|7554.5|7550.5|7554.3|7550.3|7554.6|7550.6|7552.1|7548.1|0
1670199300000|2022-12-05 00:15:00|7554.4|7550.4|7552.9|7548.9|7556|7552|7552.6|7548.6|0
1670199600000|2022-12-05 00:20:00|7553.4|7549.4|7555.3|7551.3|7557.9|7553.9|7553.4|7549.4|0
1670199900000|2022-12-05 00:25:00|7556.2|7552.2|7555.2|7551.2|7556.3|7552.3|7552.7|7548.7|0
1670200200000|2022-12-05 00:30:00|7555.3|7551.3|7558.4|7554.4|7558.5|7554.5|7554.7|7550.7|0
1670200500000|2022-12-05 00:35:00|7558.3|7554.3|7558.4|7554.4|7559.6|7555.6|7558.3|7554.3|0
1670200800000|2022-12-05 00:40:00|7558.3|7554.3|7555.5|7551.5|7558.3|7554.3|7555|7551|0
1670201100000|2022-12-05 00:45:00|7555.6|7551.6|7555.7|7551.7|7557.7|7553.7|7555.5|7551.5|0
1670201400000|2022-12-05 00:50:00|7555.6|7551.6|7553.4|7549.4|7557.4|7553.4|7553.4|7549.4|0
1670201700000|2022-12-05 00:55:00|7553.5|7549.5|7552.2|7548.2|7553.7|7549.7|7552.2|7548.2|0
1670202000000|2022-12-05 01:00:00|7552.7|7548.7|7563.1|7560.1|7563.6|7560.6|7552.3|7548.3|218
1670202300000|2022-12-05 01:05:00|7563.8|7560.8|7562.3|7559.3|7564.1|7561.1|7560.6|7557.6|37
1670202600000|2022-12-05 01:10:00|7562.6|7559.6|7564.1|7561.1|7565.1|7562.1|7562.3|7559.3|33
1670202900000|2022-12-05 01:15:00|7564.8|7561.8|7559.8|7556.8|7565.1|7562.1|7558.8|7555.8|40
1670203200000|2022-12-05 01:20:00|7560.1|7557.1|7563.6|7560.6|7563.6|7560.6|7558.6|7555.6|37
1670203500000|2022-12-05 01:25:00|7563.3|7560.3|7562.6|7559.6|7563.8|7560.8|7560.8|7557.8|42
1670203800000|2022-12-05 01:30:00|7562.3|7559.3|7562.3|7559.3|7562.6|7559.6|7560.1|7557.1|44
1670204100000|2022-12-05 01:35:00|7562.6|7559.6|7561.6|7558.6|7563.6|7560.6|7561.3|7558.3|16
1670204400000|2022-12-05 01:40:00|7561.8|7558.8|7563.6|7560.6|7565.3|7562.3|7561.6|7558.6|34
1670204700000|2022-12-05 01:45:00|7563.1|7560.1|7563.8|7560.8|7564.1|7561.1|7560.8|7557.8|26
1670205000000|2022-12-05 01:50:00|7564.1|7561.1|7568.3|7565.3|7568.6|7565.6|7563.3|7560.3|43
1670205300000|2022-12-05 01:55:00|7568.6|7565.6|7566.8|7563.8|7569.1|7566.1|7565.6|7562.6|12
1670205600000|2022-12-05 02:00:00|7566.6|7563.6|7568.8|7565.8|7569.3|7566.3|7566.1|7563.1|15
1670205900000|2022-12-05 02:05:00|7568.3|7565.3|7569.3|7566.3|7569.8|7566.8|7568.3|7565.3|13
1670206200000|2022-12-05 02:10:00|7569.1|7566.1|7568.8|7565.8|7570.1|7567.1|7567.8|7564.8|19
1670206500000|2022-12-05 02:15:00|7569.1|7566.1|7567.8|7564.8|7569.8|7566.8|7566.8|7563.8|19
1670206800000|2022-12-05 02:20:00|7568.3|7565.3|7568.8|7565.8|7569.3|7566.3|7567.3|7564.3|21
1670207100000|2022-12-05 02:25:00|7569.1|7566.1|7567.6|7564.6|7569.1|7566.1|7567.3|7564.3|6
1670207400000|2022-12-05 02:30:00|7567.3|7564.3|7569.3|7566.3|7569.3|7566.3|7567.1|7564.1|31
1670207700000|2022-12-05 02:35:00|7569.1|7566.1|7567.1|7564.1|7569.1|7566.1|7566.8|7563.8|19
1670208000000|2022-12-05 02:40:00|7566.8|7563.8|7567.6|7564.6|7567.6|7564.6|7565.8|7562.8|11
1670208300000|2022-12-05 02:45:00|7567.3|7564.3|7567.3|7564.3|7567.8|7564.8|7566.6|7563.6|10
1670208600000|2022-12-05 02:50:00|7567.1|7564.1|7567.6|7564.6|7568.3|7565.3|7567.1|7564.1|6
1670208900000|2022-12-05 02:55:00|7567.8|7564.8|7567.3|7564.3|7569.3|7566.3|7567.3|7564.3|15
1670209200000|2022-12-05 03:00:00|7568.1|7565.1|7569.3|7566.3|7569.8|7566.8|7567.3|7564.3|14
1670209500000|2022-12-05 03:05:00|7569.6|7566.6|7567.8|7564.8|7569.6|7566.6|7566.8|7563.8|15
1670209800000|2022-12-05 03:10:00|7567.3|7564.3|7568.1|7565.1|7568.6|7565.6|7566.6|7563.6|8
1670210100000|2022-12-05 03:15:00|7567.8|7564.8|7567.8|7564.8|7568.6|7565.6|7567.3|7564.3|5
1670210400000|2022-12-05 03:20:00|7568.1|7565.1|7567.8|7564.8|7568.6|7565.6|7566.8|7563.8|16
1670210700000|2022-12-05 03:25:00|7568.1|7565.1|7566.8|7563.8|7569.1|7566.1|7566.8|7563.8|11
1670211000000|2022-12-05 03:30:00|7566.6|7563.6|7566.3|7563.3|7566.8|7563.8|7565.3|7562.3|14
1670211300000|2022-12-05 03:35:00|7566.1|7563.1|7566.8|7563.8|7567.3|7564.3|7565.3|7562.3|15
1670211600000|2022-12-05 03:40:00|7567.3|7564.3|7566.8|7563.8|7567.6|7564.6|7566.3|7563.3|7
1670211900000|2022-12-05 03:45:00|7566.6|7563.6|7567.3|7564.3|7567.6|7564.6|7566.3|7563.3|8
1670212200000|2022-12-05 03:50:00|7567.6|7564.6|7567.1|7564.1|7568.1|7565.1|7566.8|7563.8|12
1670212500000|2022-12-05 03:55:00|7567.3|7564.3|7567.8|7564.8|7568.3|7565.3|7566.8|7563.8|11
1670212800000|2022-12-05 04:00:00|7568.3|7565.3|7565.1|7562.1|7568.3|7565.3|7564.8|7561.8|54
1670213100000|2022-12-05 04:05:00|7564.6|7561.6|7563.1|7560.1|7564.6|7561.6|7562.8|7559.8|76
1670213400000|2022-12-05 04:10:00|7563.3|7560.3|7562.8|7559.8|7563.3|7560.3|7561.8|7558.8|47
1670213700000|2022-12-05 04:15:00|7562.6|7559.6|7561.8|7558.8|7563.1|7560.1|7560.8|7557.8|25
1670214000000|2022-12-05 04:20:00|7561.6|7558.6|7562.8|7559.8|7563.1|7560.1|7561.6|7558.6|14
1670214300000|2022-12-05 04:25:00|7562.6|7559.6|7562.8|7559.8|7563.3|7560.3|7561.6|7558.6|12
1670214600000|2022-12-05 04:30:00|7562.3|7559.3|7561.8|7558.8|7563.1|7560.1|7561.6|7558.6|12
1670214900000|2022-12-05 04:35:00|7562.1|7559.1|7560.1|7557.1|7562.6|7559.6|7559.8|7556.8|21
1670215200000|2022-12-05 04:40:00|7559.8|7556.8|7559.8|7556.8|7560.3|7557.3|7559.1|7556.1|16
1670215500000|2022-12-05 04:45:00|7560.1|7557.1|7561.3|7558.3|7561.6|7558.6|7559.3|7556.3|12
1670215800000|2022-12-05 04:50:00|7561.1|7558.1|7561.8|7558.8|7561.8|7558.8|7560.3|7557.3|2
1670216100000|2022-12-05 04:55:00|7561.6|7558.6|7562.1|7559.1|7562.1|7559.1|7561.3|7558.3|16
1670216400000|2022-12-05 05:00:00|7561.8|7558.8|7559.6|7556.6|7561.8|7558.8|7559.3|7556.3|35
1670216700000|2022-12-05 05:05:00|7559.8|7556.8|7556.6|7553.6|7560.3|7557.3|7556.6|7553.6|22
1670217000000|2022-12-05 05:10:00|7556.3|7553.3|7558.3|7555.3|7559.3|7556.3|7556.3|7553.3|12
1670217300000|2022-12-05 05:15:00|7558.8|7555.8|7558.8|7555.8|7558.8|7555.8|7557.6|7554.6|8
1670217600000|2022-12-05 05:20:00|7559.1|7556.1|7560.3|7557.3|7560.6|7557.6|7558.6|7555.6|20
1670217900000|2022-12-05 05:25:00|7560.1|7557.1|7560.8|7557.8|7560.8|7557.8|7559.1|7556.1|12
1670218200000|2022-12-05 05:30:00|7561.1|7558.1|7561.8|7558.8|7563.1|7560.1|7560.6|7557.6|22
1670218500000|2022-12-05 05:35:00|7562.1|7559.1|7561.3|7558.3|7562.6|7559.6|7560.3|7557.3|11
1670218800000|2022-12-05 05:40:00|7560.8|7557.8|7560.8|7557.8|7561.6|7558.6|7560.1|7557.1|12
1670219100000|2022-12-05 05:45:00|7561.1|7558.1|7561.3|7558.3|7562.3|7559.3|7559.8|7556.8|19
1670219400000|2022-12-05 05:50:00|7561.1|7558.1|7561.6|7558.6|7561.8|7558.8|7559.8|7556.8|6
1670219700000|2022-12-05 05:55:00|7561.8|7558.8|7563.1|7560.1|7563.1|7560.1|7561.1|7558.1|17
1670220000000|2022-12-05 06:00:00|7562.3|7559.3|7562.3|7559.3|7563.8|7560.8|7561.8|7558.8|12
1670220300000|2022-12-05 06:05:00|7562.6|7559.6|7560.6|7557.6|7563.1|7560.1|7560.3|7557.3|35
1670220600000|2022-12-05 06:10:00|7560.3|7557.3|7557.6|7554.6|7561.1|7558.1|7557.6|7554.6|31
1670220900000|2022-12-05 06:15:00|7557.8|7554.8|7559.8|7556.8|7560.3|7557.3|7557.3|7554.3|28
1670221200000|2022-12-05 06:20:00|7559.1|7556.1|7558.6|7555.6|7559.6|7556.6|7558.1|7555.1|17
1670221500000|2022-12-05 06:25:00|7558.8|7555.8|7559.8|7556.8|7559.8|7556.8|7558.3|7555.3|38
1670221800000|2022-12-05 06:30:00|7559.3|7556.3|7559.3|7556.3|7559.8|7556.8|7558.3|7555.3|70
1670222100000|2022-12-05 06:35:00|7559.1|7556.1|7559.3|7556.3|7559.8|7556.8|7558.3|7555.3|50
1670222400000|2022-12-05 06:40:00|7559.1|7556.1|7560.8|7557.8|7561.1|7558.1|7558.6|7555.6|31
1670222700000|2022-12-05 06:45:00|7561.1|7558.1|7559.8|7556.8|7561.6|7558.6|7558.8|7555.8|41
1670223000000|2022-12-05 06:50:00|7559.6|7556.6|7563.6|7560.6|7564.1|7561.1|7559.6|7556.6|54
1670223300000|2022-12-05 06:55:00|7563.8|7560.8|7563.3|7560.3|7564.1|7561.1|7561.6|7558.6|51
1670223600000|2022-12-05 07:00:00|7563.1|7560.1|7559.3|7557.3|7563.1|7560.1|7558.3|7556.3|120
1670223900000|2022-12-05 07:05:00|7559.1|7557.1|7556.6|7554.6|7559.3|7557.3|7555.8|7553.8|126
1670224200000|2022-12-05 07:10:00|7556.3|7554.3|7555.1|7553.1|7558.1|7556.1|7554.3|7552.3|178
1670224500000|2022-12-05 07:15:00|7554.6|7552.6|7560.3|7558.3|7560.6|7558.6|7554.6|7552.6|77
1670224800000|2022-12-05 07:20:00|7560.6|7558.6|7557.6|7555.6|7560.6|7558.6|7557.1|7555.1|95
1670225100000|2022-12-05 07:25:00|7558.1|7556.1|7560.8|7558.8|7560.8|7558.8|7557.1|7555.1|98
1670225400000|2022-12-05 07:30:00|7560.3|7558.3|7563.6|7561.6|7565.3|7563.3|7560.3|7558.3|217
1670225700000|2022-12-05 07:35:00|7563.3|7561.3|7561.3|7559.3|7564.1|7562.1|7560.8|7558.8|56
1670226000000|2022-12-05 07:40:00|7561.6|7559.6|7557.3|7555.3|7562.1|7560.1|7556.6|7554.6|91
1670226300000|2022-12-05 07:45:00|7557.6|7555.6|7559.1|7557.1|7559.6|7557.6|7555.3|7553.3|124
1670226600000|2022-12-05 07:50:00|7559.3|7557.3|7564.6|7562.6|7564.6|7562.6|7559.1|7557.1|164
1670226900000|2022-12-05 07:55:00|7563.8|7561.8|7559.1|7557.1|7565.1|7563.1|7553.1|7551.1|474
1670227200000|2022-12-05 08:00:00|7558.6|7557.6|7552.8|7551.8|7559.1|7558.1|7548.8|7547.8|2772
1670227500000|2022-12-05 08:05:00|7553.1|7552.1|7550.1|7549.1|7556.6|7555.6|7549.1|7548.1|1297
1670227800000|2022-12-05 08:10:00|7549.8|7548.8|7553.1|7552.1|7557.6|7556.6|7547.8|7546.8|1536
1670228100000|2022-12-05 08:15:00|7552.6|7551.6|7560.6|7559.6|7561.6|7560.6|7549.6|7548.6|734
1670228400000|2022-12-05 08:20:00|7561.1|7560.1|7556.1|7555.1|7561.6|7560.6|7554.1|7553.1|796
1670228700000|2022-12-05 08:25:00|7556.3|7555.3|7555.6|7554.6|7557.6|7556.6|7553.8|7552.8|656
1670229000000|2022-12-05 08:30:00|7555.1|7554.1|7556.1|7555.1|7558.8|7557.8|7552.1|7551.1|857
1670229300000|2022-12-05 08:35:00|7556.8|7555.8|7562.1|7561.1|7563.1|7562.1|7556.3|7555.3|595
1670229600000|2022-12-05 08:40:00|7562.6|7561.6|7559.3|7558.3|7565.1|7564.1|7557.6|7556.6|562
1670229900000|2022-12-05 08:45:00|7559.1|7558.1|7565.6|7564.6|7566.1|7565.1|7557.1|7556.1|338
1670230200000|2022-12-05 08:50:00|7566.1|7565.1|7566.1|7565.1|7566.6|7565.6|7561.6|7560.6|321
1670230500000|2022-12-05 08:55:00|7566.6|7565.6|7569.3|7568.3|7569.3|7568.3|7564.6|7563.6|360
1670230800000|2022-12-05 09:00:00|7569.1|7568.1|7571.3|7570.3|7572.1|7571.1|7564.3|7563.3|524
1670231100000|2022-12-05 09:05:00|7571.6|7570.6|7556.3|7555.3|7572.1|7571.1|7555.6|7554.6|756
1670231400000|2022-12-05 09:10:00|7556.1|7555.1|7559.6|7558.6|7560.6|7559.6|7552.1|7551.1|758
1670231700000|2022-12-05 09:15:00|7559.8|7558.8|7557.1|7556.1|7560.6|7559.6|7555.1|7554.1|466
1670232000000|2022-12-05 09:20:00|7557.6|7556.6|7560.1|7559.1|7561.1|7560.1|7557.6|7556.6|298
1670232300000|2022-12-05 09:25:00|7560.6|7559.6|7567.3|7566.3|7567.6|7566.6|7559.6|7558.6|316
1670232600000|2022-12-05 09:30:00|7567.6|7566.6|7569.1|7568.1|7571.1|7570.1|7566.6|7565.6|313
1670232900000|2022-12-05 09:35:00|7569.3|7568.3|7571.2|7570.2|7573.5|7572.5|7568.1|7567.1|282
1670233200000|2022-12-05 09:40:00|7571.5|7570.5|7575.5|7574.5|7575.5|7574.5|7570.7|7569.7|424
1670233500000|2022-12-05 09:45:00|7575.2|7574.2|7574.5|7573.5|7576.5|7575.5|7572|7571|547
1670233800000|2022-12-05 09:50:00|7575|7574|7577.5|7576.5|7578|7577|7571.2|7570.2|422
1670234100000|2022-12-05 09:55:00|7577.7|7576.7|7576.5|7575.5|7579.2|7578.2|7574.2|7573.2|378
1670234400000|2022-12-05 10:00:00|7576.2|7575.2|7577|7576|7580|7579|7574.7|7573.7|391
1670234700000|2022-12-05 10:05:00|7576.7|7575.7|7579.5|7578.5|7579.7|7578.7|7575.2|7574.2|383
1670235000000|2022-12-05 10:10:00|7579.2|7578.2|7578.5|7577.5|7583|7582|7578|7577|919
1670235300000|2022-12-05 10:15:00|7578|7577|7577.2|7576.2|7580.5|7579.5|7573.7|7572.7|314
1670235600000|2022-12-05 10:20:00|7577|7576|7574.2|7573.2|7577.5|7576.5|7573|7572|227
1670235900000|2022-12-05 10:25:00|7574.5|7573.5|7575.2|7574.2|7575.2|7574.2|7570|7569|349
1670236200000|2022-12-05 10:30:00|7575|7574|7577.7|7576.7|7578|7577|7572|7571|795
1670236500000|2022-12-05 10:35:00|7578|7577|7579.5|7578.5|7580|7579|7576.2|7575.2|232
1670236800000|2022-12-05 10:40:00|7579|7578|7582.7|7581.7|7583|7582|7578.2|7577.2|311
1670237100000|2022-12-05 10:45:00|7582.5|7581.5|7585.5|7584.5|7585.5|7584.5|7579.2|7578.2|286
1670237400000|2022-12-05 10:50:00|7585.2|7584.2|7582.2|7581.2|7586|7585|7580.2|7579.2|210
1670237700000|2022-12-05 10:55:00|7582|7581|7577.7|7576.7|7582|7581|7576.7|7575.7|191
1670238000000|2022-12-05 11:00:00|7578|7577|7579.2|7578.2|7580.5|7579.5|7577|7576|241
1670238300000|2022-12-05 11:05:00|7579|7578|7579.5|7578.5|7579.7|7578.7|7576|7575|679
1670238600000|2022-12-05 11:10:00|7579.2|7578.2|7580|7579|7581.5|7580.5|7578.5|7577.5|181
1670238900000|2022-12-05 11:15:00|7580.2|7579.2|7576.7|7575.7|7580.5|7579.5|7576|7575|276
1670239200000|2022-12-05 11:20:00|7577|7576|7576.5|7575.5|7579|7578|7574.7|7573.7|222
1670239500000|2022-12-05 11:25:00|7576.2|7575.2|7576|7575|7578.5|7577.5|7575|7574|177
1670239800000|2022-12-05 11:30:00|7576.2|7575.2|7578|7577|7578.2|7577.2|7573.7|7572.7|174
1670240100000|2022-12-05 11:35:00|7578.2|7577.2|7581|7580|7581|7580|7578|7577|189
1670240400000|2022-12-05 11:40:00|7581.2|7580.2|7584.2|7583.2|7584.5|7583.5|7578.7|7577.7|231
1670240700000|2022-12-05 11:45:00|7584|7583|7584.7|7583.7|7585.2|7584.2|7583.2|7582.2|295
1670241000000|2022-12-05 11:50:00|7584.5|7583.5|7580|7579|7585.2|7584.2|7580|7579|347
1670241300000|2022-12-05 11:55:00|7580.2|7579.2|7579.7|7578.7|7581.5|7580.5|7578.7|7577.7|586
1670241600000|2022-12-05 12:00:00|7579.5|7578.5|7576.2|7575.2|7579.5|7578.5|7575.5|7574.5|435
1670241900000|2022-12-05 12:05:00|7576|7575|7573.2|7572.2|7576.7|7575.7|7571.7|7570.7|327
1670242200000|2022-12-05 12:10:00|7573.5|7572.5|7570.7|7569.7|7575|7574|7569.7|7568.7|538
1670242500000|2022-12-05 12:15:00|7570.5|7569.5|7566.7|7565.7|7570.7|7569.7|7566|7565|633
1670242800000|2022-12-05 12:20:00|7567|7566|7569.2|7568.2|7569.5|7568.5|7566.7|7565.7|304
1670243100000|2022-12-05 12:25:00|7569.5|7568.5|7571.5|7570.5|7572.5|7571.5|7567.5|7566.5|280
1670243400000|2022-12-05 12:30:00|7571|7570|7570.5|7569.5|7572|7571|7568.5|7567.5|258
1670243700000|2022-12-05 12:35:00|7570.7|7569.7|7567.5|7566.5|7571|7570|7567.5|7566.5|230
1670244000000|2022-12-05 12:40:00|7567.7|7566.7|7572.7|7571.7|7572.7|7571.7|7567.5|7566.5|360
1670244300000|2022-12-05 12:45:00|7572.5|7571.5|7573.5|7572.5|7574.5|7573.5|7571.5|7570.5|301
1670244600000|2022-12-05 12:50:00|7573.2|7572.2|7573.2|7572.2|7574.5|7573.5|7572.2|7571.2|327
1670244900000|2022-12-05 12:55:00|7573.5|7572.5|7574|7573|7574.2|7573.2|7572.5|7571.5|299
1670245200000|2022-12-05 13:00:00|7573.5|7572.5|7576|7575|7576|7575|7572|7571|387
1670245500000|2022-12-05 13:05:00|7576.2|7575.2|7574|7573|7576.5|7575.5|7573.7|7572.7|277
1670245800000|2022-12-05 13:10:00|7574.2|7573.2|7577.2|7576.2|7577.5|7576.5|7574|7573|374
1670246100000|2022-12-05 13:15:00|7577.5|7576.5|7580|7579|7580|7579|7576|7575|249
1670246400000|2022-12-05 13:20:00|7579.7|7578.7|7582.5|7581.5|7583.5|7582.5|7577.5|7576.5|365
1670246700000|2022-12-05 13:25:00|7582|7581|7583.7|7582.7|7584.7|7583.7|7581.7|7580.7|297
1670247000000|2022-12-05 13:30:00|7584|7583|7587|7586|7587.2|7586.2|7583.7|7582.7|451
1670247300000|2022-12-05 13:35:00|7587.2|7586.2|7587|7586|7587.5|7586.5|7584|7583|467
1670247600000|2022-12-05 13:40:00|7586.7|7585.7|7584.2|7583.2|7587.5|7586.5|7583|7582|287
1670247900000|2022-12-05 13:45:00|7584|7583|7586|7585|7589.5|7588.5|7584|7583|514
1670248200000|2022-12-05 13:50:00|7585.7|7584.7|7583.5|7582.5|7587.5|7586.5|7583.5|7582.5|340
1670248500000|2022-12-05 13:55:00|7583.7|7582.7|7587.7|7586.7|7588|7587|7583|7582|324
1670248800000|2022-12-05 14:00:00|7587.5|7586.5|7587.1|7586.1|7587.6|7586.6|7582.7|7581.7|407
1670249100000|2022-12-05 14:05:00|7587.3|7586.3|7582.8|7581.8|7587.6|7586.6|7582.6|7581.6|561
1670249400000|2022-12-05 14:10:00|7583.1|7582.1|7581.6|7580.6|7583.1|7582.1|7579.3|7578.3|453
1670249700000|2022-12-05 14:15:00|7581.8|7580.8|7583.8|7582.8|7585.3|7584.3|7580.6|7579.6|544
1670250000000|2022-12-05 14:20:00|7584.1|7583.1|7586.1|7585.1|7586.6|7585.6|7583.1|7582.1|281
1670250300000|2022-12-05 14:25:00|7586.3|7585.3|7584.1|7583.1|7588.1|7587.1|7583.3|7582.3|326
1670250600000|2022-12-05 14:30:00|7584.3|7583.3|7592.1|7591.1|7594.1|7593.1|7583.8|7582.8|1160
1670250900000|2022-12-05 14:35:00|7592.3|7591.3|7595.3|7594.3|7595.3|7594.3|7590.8|7589.8|654
1670251200000|2022-12-05 14:40:00|7595.1|7594.1|7597.1|7596.1|7600.1|7599.1|7593.6|7592.6|667
1670251500000|2022-12-05 14:45:00|7596.6|7595.6|7596.1|7595.1|7597.1|7596.1|7592.6|7591.6|755
1670251800000|2022-12-05 14:50:00|7595.8|7594.8|7588.1|7587.1|7596.3|7595.3|7586.1|7585.1|945
1670252100000|2022-12-05 14:55:00|7587.8|7586.8|7579.3|7578.3|7587.8|7586.8|7578.8|7577.8|448
1670252400000|2022-12-05 15:00:00|7571.8|7570.8|7578.8|7577.8|7580.3|7579.3|7566.1|7565.1|1745
1670252700000|2022-12-05 15:05:00|7579.1|7578.1|7582.1|7581.1|7584.1|7583.1|7577.1|7576.1|888
1670253000000|2022-12-05 15:10:00|7581.8|7580.8|7579.6|7578.6|7585.1|7584.1|7579.6|7578.6|600
1670253300000|2022-12-05 15:15:00|7579.8|7578.8|7578.3|7577.3|7583.1|7582.1|7577.6|7576.6|851
1670253600000|2022-12-05 15:20:00|7578.6|7577.6|7575.6|7574.6|7580.8|7579.8|7575.1|7574.1|839
1670253900000|2022-12-05 15:25:00|7575.1|7574.1|7575.1|7574.1|7579.6|7578.6|7573.8|7572.8|1287
1670254200000|2022-12-05 15:30:00|7574.8|7573.8|7579.6|7578.6|7580.1|7579.1|7571.6|7570.6|758
1670254500000|2022-12-05 15:35:00|7579.8|7578.8|7576.8|7575.8|7580.6|7579.6|7574.3|7573.3|806
1670254800000|2022-12-05 15:40:00|7576.6|7575.6|7579.8|7578.8|7581.3|7580.3|7576.1|7575.1|970
1670255100000|2022-12-05 15:45:00|7579.3|7578.3|7577.3|7576.3|7579.8|7578.8|7576.6|7575.6|841
1670255400000|2022-12-05 15:50:00|7577.6|7576.6|7577.6|7576.6|7578.8|7577.8|7575.8|7574.8|582
1670255700000|2022-12-05 15:55:00|7577.8|7576.8|7577.1|7576.1|7580.6|7579.6|7575.3|7574.3|945
1670256000000|2022-12-05 16:00:00|7577.6|7576.6|7576.6|7575.6|7578.6|7577.6|7574.1|7573.1|860
1670256300000|2022-12-05 16:05:00|7576.8|7575.8|7580.1|7579.1|7580.6|7579.6|7576.1|7575.1|651
1670256600000|2022-12-05 16:10:00|7580.3|7579.3|7581.8|7580.8|7583.6|7582.6|7579.1|7578.1|634
1670256900000|2022-12-05 16:15:00|7581.6|7580.6|7577.3|7576.3|7582.6|7581.6|7576.1|7575.1|749
1670257200000|2022-12-05 16:20:00|7577.1|7576.1|7574.1|7573.1|7577.8|7576.8|7573.6|7572.6|740
1670257500000|2022-12-05 16:25:00|7573.8|7572.8|7577.6|7575.6|7578.6|7577.6|7572.8|7571.8|3307
1670257800000|2022-12-05 16:30:00|7577.1|7575.1|7571.1|7569.1|7577.8|7575.8|7568.6|7566.6|4365
1670258100000|2022-12-05 16:35:00|7570.6|7568.6|7569.6|7567.6|7570.6|7568.6|7567.6|7565.6|912
1670258400000|2022-12-05 16:40:00|7569.1|7567.1|7571.3|7569.3|7573.1|7571.1|7569.1|7567.1|393
1670258700000|2022-12-05 16:45:00|7571.6|7569.6|7569.6|7567.6|7573.8|7571.8|7569.1|7567.1|477
1670259000000|2022-12-05 16:50:00|7569.1|7567.1|7568.3|7566.3|7571.1|7569.1|7567.1|7565.1|417
1670259300000|2022-12-05 16:55:00|7568.1|7566.1|7565.6|7563.6|7568.1|7566.1|7564.1|7562.1|519
1670259600000|2022-12-05 17:00:00|7565.1|7563.1|7563.6|7561.6|7565.6|7563.6|7561.6|7559.6|324
1670259900000|2022-12-05 17:05:00|7564.1|7562.1|7566.1|7564.1|7566.8|7564.8|7563.6|7561.6|313
1670260200000|2022-12-05 17:10:00|7565.6|7563.6|7564.6|7562.6|7565.6|7563.6|7563.6|7561.6|189
1670260500000|2022-12-05 17:15:00|7564.3|7562.3|7564.8|7562.8|7567.3|7565.3|7564.1|7562.1|220
1670260800000|2022-12-05 17:20:00|7564.6|7562.6|7566.6|7564.6|7567.1|7565.1|7564.6|7562.6|101
1670261100000|2022-12-05 17:25:00|7566.8|7564.8|7563.1|7561.1|7567.1|7565.1|7562.3|7560.3|121
1670261400000|2022-12-05 17:30:00|7562.6|7560.6|7559.8|7557.8|7563.6|7561.6|7559.8|7557.8|252
1670261700000|2022-12-05 17:35:00|7559.6|7557.6|7561.8|7559.8|7562.6|7560.6|7559.1|7557.1|92
1670262000000|2022-12-05 17:40:00|7562.1|7560.1|7560.6|7558.6|7562.1|7560.1|7559.6|7557.6|147
1670262300000|2022-12-05 17:45:00|7560.8|7558.8|7563.6|7561.6|7564.1|7562.1|7560.6|7558.6|123
1670262600000|2022-12-05 17:50:00|7563.3|7561.3|7560.1|7558.1|7564.1|7562.1|7559.6|7557.6|125
1670262900000|2022-12-05 17:55:00|7559.8|7557.8|7560.6|7558.6|7562.3|7560.3|7559.6|7557.6|216
1670263200000|2022-12-05 18:00:00|7560.3|7558.3|7559.6|7557.6|7562.6|7560.6|7559.6|7557.6|76
1670263500000|2022-12-05 18:05:00|7559.8|7557.8|7559.8|7557.8|7561.1|7559.1|7558.1|7556.1|88
1670263800000|2022-12-05 18:10:00|7559.6|7557.6|7561.8|7559.8|7562.6|7560.6|7558.3|7556.3|121
1670264100000|2022-12-05 18:15:00|7561.6|7559.6|7560.1|7558.1|7562.8|7560.8|7559.8|7557.8|48
1670264400000|2022-12-05 18:20:00|7559.8|7557.8|7555.1|7553.1|7559.8|7557.8|7554.6|7552.6|150
1670264700000|2022-12-05 18:25:00|7554.8|7552.8|7556.3|7554.3|7556.6|7554.6|7554.1|7552.1|78
1670265000000|2022-12-05 18:30:00|7556.6|7554.6|7558.8|7556.8|7559.6|7557.6|7555.6|7553.6|129
1670265300000|2022-12-05 18:35:00|7559.1|7557.1|7560.6|7558.6|7561.1|7559.1|7557.3|7555.3|83
1670265600000|2022-12-05 18:40:00|7560.8|7558.8|7558.8|7556.8|7561.6|7559.6|7557.8|7555.8|59
1670265900000|2022-12-05 18:45:00|7559.1|7557.1|7557.3|7555.3|7559.1|7557.1|7556.8|7554.8|44
1670266200000|2022-12-05 18:50:00|7557.1|7555.1|7555.1|7553.1|7557.1|7555.1|7553.6|7551.6|56
1670266500000|2022-12-05 18:55:00|7555.3|7553.3|7549.8|7547.8|7555.3|7553.3|7549.6|7547.6|188
1670266800000|2022-12-05 19:00:00|7549.6|7547.6|7548.1|7546.1|7550.3|7548.3|7546.6|7544.6|220
1670267100000|2022-12-05 19:05:00|7548.3|7546.3|7551.1|7549.1|7551.1|7549.1|7547.3|7545.3|131
1670267400000|2022-12-05 19:10:00|7551.3|7549.3|7554.3|7552.3|7554.6|7552.6|7550.8|7548.8|107
1670267700000|2022-12-05 19:15:00|7554.6|7552.6|7550.8|7548.8|7554.6|7552.6|7550.6|7548.6|75
1670268000000|2022-12-05 19:20:00|7550.6|7548.6|7549.8|7547.8|7550.8|7548.8|7547.8|7545.8|135
1670268300000|2022-12-05 19:25:00|7549.6|7547.6|7550.8|7548.8|7552.1|7550.1|7549.1|7547.1|80
1670268600000|2022-12-05 19:30:00|7550.6|7548.6|7548.8|7546.8|7550.8|7548.8|7547.6|7545.6|74
1670268900000|2022-12-05 19:35:00|7548.6|7546.6|7547.6|7545.6|7549.8|7547.8|7547.6|7545.6|53
1670269200000|2022-12-05 19:40:00|7547.8|7545.8|7548.3|7546.3|7548.6|7546.6|7545.1|7543.1|89
1670269500000|2022-12-05 19:45:00|7548.1|7546.1|7549.1|7547.1|7549.1|7547.1|7544.6|7542.6|68
1670269800000|2022-12-05 19:50:00|7548.8|7546.8|7548.8|7546.8|7549.8|7547.8|7547.8|7545.8|77
1670270100000|2022-12-05 19:55:00|7549.1|7547.1|7549.3|7547.3|7550.1|7548.1|7546.6|7544.6|55
1670270400000|2022-12-05 20:00:00|7549.1|7547.1|7550.8|7548.8|7551.1|7549.1|7547.8|7545.8|53
1670270700000|2022-12-05 20:05:00|7550.6|7548.6|7551.8|7549.8|7552.6|7550.6|7547.6|7545.6|73
1670271000000|2022-12-05 20:10:00|7551.6|7549.6|7549.8|7547.8|7551.6|7549.6|7548.1|7546.1|203
1670271300000|2022-12-05 20:15:00|7550.1|7548.1|7549.1|7547.1|7550.6|7548.6|7546.1|7544.1|140
1670271600000|2022-12-05 20:20:00|7548.6|7546.6|7550.6|7548.6|7551.1|7549.1|7548.1|7546.1|71
1670271900000|2022-12-05 20:25:00|7551.1|7549.1|7548.8|7546.8|7551.1|7549.1|7547.8|7545.8|72
1670272200000|2022-12-05 20:30:00|7549.1|7547.1|7553.1|7551.1|7553.8|7551.8|7548.6|7546.6|73
1670272500000|2022-12-05 20:35:00|7553.3|7551.3|7551.3|7549.3|7555.1|7553.1|7550.8|7548.8|99
1670272800000|2022-12-05 20:40:00|7551.1|7549.1|7550.6|7548.6|7551.3|7549.3|7548.8|7546.8|139
1670273100000|2022-12-05 20:45:00|7550.3|7548.3|7551.6|7549.6|7552.1|7550.1|7548.3|7546.3|196
1670273400000|2022-12-05 20:50:00|7552.1|7550.1|7555.3|7553.3|7555.3|7553.3|7550.6|7548.6|266
1670273700000|2022-12-05 20:55:00|7555.6|7553.6|7557.2|7553.2|7560.8|7558.8|7555.1|7553.1|450
1670274000000|2022-12-05 21:00:00|7557.4|7553.4|7555.3|7551.3|7561.9|7557.9|7554.7|7550.7|0
1670274300000|2022-12-05 21:05:00|7555.4|7551.4|7555.8|7551.8|7556.1|7552.1|7553.8|7549.8|0
1670274600000|2022-12-05 21:10:00|7555.7|7551.7|7552.1|7548.1|7557.9|7553.9|7551.4|7547.4|0
1670274900000|2022-12-05 21:15:00|7552|7548|7552.2|7548.2|7552.3|7548.3|7551.4|7547.4|0
1670275200000|2022-12-05 21:20:00|7552.1|7548.1|7554.1|7550.1|7554.1|7550.1|7551.8|7547.8|0
1670275500000|2022-12-05 21:25:00|7554.2|7550.2|7555|7551|7556.3|7552.3|7554.2|7550.2|0
1670275800000|2022-12-05 21:30:00|7554.9|7550.9|7556.4|7552.4|7556.4|7552.4|7554.5|7550.5|0
1670276100000|2022-12-05 21:35:00|7556.5|7552.5|7556.2|7552.2|7556.7|7552.7|7555.5|7551.5|0
1670276400000|2022-12-05 21:40:00|7556.3|7552.3|7557.7|7553.7|7557.7|7553.7|7555.8|7551.8|0
1670276700000|2022-12-05 21:45:00|7557.8|7553.8|7557.9|7553.9|7558.2|7554.2|7556.8|7552.8|0
1670277000000|2022-12-05 21:50:00|7557.8|7553.8|7557.9|7553.9|7558.2|7554.2|7557.6|7553.6|0
1670277300000|2022-12-05 21:55:00|7558|7554|7557.9|7553.9|7558.2|7554.2|7557.3|7553.3|0
1670277600000|2022-12-05 22:00:00|7557.8|7553.8|7557.6|7553.6|7557.8|7553.8|7557.5|7553.5|0
1670277900000|2022-12-05 22:05:00|7557.7|7553.7|7557.7|7553.7|7558|7554|7557.3|7553.3|0
1670278200000|2022-12-05 22:10:00|7557.6|7553.6|7558|7554|7558|7554|7557.5|7553.5|0
1670278500000|2022-12-05 22:15:00|7557.9|7553.9|7558|7554|7558|7554|7557.7|7553.7|0
1670278800000|2022-12-05 22:20:00|7557.9|7553.9|7558.2|7554.2|7558.2|7554.2|7557.6|7553.6|0
1670279100000|2022-12-05 22:25:00|7558.1|7554.1|7558.3|7554.3|7558.7|7554.7|7557.8|7553.8|0
1670279400000|2022-12-05 22:30:00|7558.2|7554.2|7557.9|7553.9|7558.4|7554.4|7557.8|7553.8|0
1670279700000|2022-12-05 22:35:00|7557.8|7553.8|7557.5|7553.5|7557.8|7553.8|7557.4|7553.4|0
1670280000000|2022-12-05 22:40:00|7557.4|7553.4|7557.4|7553.4|7558|7554|7557.4|7553.4|0
1670280300000|2022-12-05 22:45:00|7557.6|7553.6|7557.3|7553.3|7557.8|7553.8|7557.3|7553.3|0
1670280600000|2022-12-05 22:50:00|7557.4|7553.4|7558.3|7554.3|7558.9|7554.9|7557.4|7553.4|0
1670280900000|2022-12-05 22:55:00|7558.4|7554.4|7558.4|7554.4|7559|7555|7558.3|7554.3|0
1670281200000|2022-12-05 23:00:00|7558.1|7554.1|7557.4|7553.4|7558.1|7554.1|7556.1|7552.1|0
1670281500000|2022-12-05 23:05:00|7557.5|7553.5|7557.5|7553.5|7558|7554|7556.6|7552.6|0
1670281800000|2022-12-05 23:10:00|7557.6|7553.6|7560.8|7556.8|7561.2|7557.2|7557.3|7553.3|0
1670282100000|2022-12-05 23:15:00|7560.9|7556.9|7558.7|7554.7|7561.9|7557.9|7558.4|7554.4|0
1670282400000|2022-12-05 23:20:00|7558.8|7554.8|7559.8|7555.8|7561.1|7557.1|7556.2|7552.2|0
1670282700000|2022-12-05 23:25:00|7559.7|7555.7|7560.7|7556.7|7561.9|7557.9|7558.6|7554.6|0
1670283000000|2022-12-05 23:30:00|7560.6|7556.6|7560.1|7556.1|7560.7|7556.7|7559.2|7555.2|0
1670283300000|2022-12-05 23:35:00|7560.2|7556.2|7560.1|7556.1|7560.4|7556.4|7559.2|7555.2|0
1670283600000|2022-12-05 23:40:00|7560|7556|7559.8|7555.8|7561.4|7557.4|7559.8|7555.8|0
1670283900000|2022-12-05 23:45:00|7559.9|7555.9|7561.2|7557.2|7561.5|7557.5|7559.9|7555.9|0
1670284200000|2022-12-05 23:50:00|7561.3|7557.3|7560.2|7556.2|7561.5|7557.5|7559.7|7555.7|0
1670284500000|2022-12-05 23:55:00|7560.3|7556.3|7559|7555|7560.5|7556.5|7558.7|7554.7|0
1670284800000|2022-12-06 00:00:00|7559.2|7555.2|7560.9|7556.9|7561.8|7557.8|7559.2|7555.2|0
1670285100000|2022-12-06 00:05:00|7560.7|7556.7|7561.5|7557.5|7561.6|7557.6|7559.6|7555.6|0
1670285400000|2022-12-06 00:10:00|7561.4|7557.4|7563.6|7559.6|7563.6|7559.6|7560.4|7556.4|0
1670285700000|2022-12-06 00:15:00|7563.7|7559.7|7561.9|7557.9|7564.8|7560.8|7561.4|7557.4|0
1670286000000|2022-12-06 00:20:00|7561.8|7557.8|7561.2|7557.2|7562.2|7558.2|7560.5|7556.5|0
1670286300000|2022-12-06 00:25:00|7561.3|7557.3|7562.1|7558.1|7562.4|7558.4|7561.1|7557.1|0
1670286600000|2022-12-06 00:30:00|7562.2|7558.2|7563|7559|7564.3|7560.3|7562.2|7558.2|0
1670286900000|2022-12-06 00:35:00|7564|7560|7561.9|7557.9|7564.2|7560.2|7561.8|7557.8|0
1670287200000|2022-12-06 00:40:00|7561.8|7557.8|7559.4|7555.4|7561.9|7557.9|7559.2|7555.2|0
1670287500000|2022-12-06 00:45:00|7559.3|7555.3|7558.4|7554.4|7560.5|7556.5|7558.3|7554.3|0
1670287800000|2022-12-06 00:50:00|7558.3|7554.3|7557.5|7553.5|7559.5|7555.5|7557|7553|0
1670288100000|2022-12-06 00:55:00|7557|7553|7558.8|7554.8|7558.8|7554.8|7556|7552|0
1670288400000|2022-12-06 01:00:00|7558.9|7554.9|7571.3|7568.3|7571.3|7568.3|7558.8|7554.8|117
1670288700000|2022-12-06 01:05:00|7571.8|7568.8|7566.8|7563.8|7573.6|7570.6|7566.8|7563.8|123
1670289000000|2022-12-06 01:10:00|7567.1|7564.1|7571.1|7568.1|7571.1|7568.1|7566.6|7563.6|76
1670289300000|2022-12-06 01:15:00|7570.8|7567.8|7570.6|7567.6|7571.3|7568.3|7569.6|7566.6|32
1670289600000|2022-12-06 01:20:00|7569.8|7566.8|7571.1|7568.1|7571.3|7568.3|7569.6|7566.6|23
1670289900000|2022-12-06 01:25:00|7571.3|7568.3|7571.1|7568.1|7571.8|7568.8|7570.3|7567.3|20
1670290200000|2022-12-06 01:30:00|7570.8|7567.8|7571.1|7568.1|7571.6|7568.6|7570.3|7567.3|23
1670290500000|2022-12-06 01:35:00|7570.3|7567.3|7572.8|7569.8|7573.6|7570.6|7568.8|7565.8|32
1670290800000|2022-12-06 01:40:00|7573.1|7570.1|7572.3|7569.3|7575.8|7572.8|7572.1|7569.1|44
1670291100000|2022-12-06 01:45:00|7572.8|7569.8|7569.8|7566.8|7573.3|7570.3|7569.3|7566.3|15
1670291400000|2022-12-06 01:50:00|7569.6|7566.6|7571.3|7568.3|7571.8|7568.8|7569.3|7566.3|23
1670291700000|2022-12-06 01:55:00|7571.1|7568.1|7569.3|7566.3|7571.1|7568.1|7569.1|7566.1|16
1670292000000|2022-12-06 02:00:00|7569.1|7566.1|7571.3|7568.3|7571.3|7568.3|7568.8|7565.8|11
1670292300000|2022-12-06 02:05:00|7571.6|7568.6|7575.1|7572.1|7575.3|7572.3|7571.3|7568.3|51
1670292600000|2022-12-06 02:10:00|7574.6|7571.6|7578.3|7575.3|7578.6|7575.6|7574.6|7571.6|39
1670292900000|2022-12-06 02:15:00|7578.6|7575.6|7580.3|7577.3|7580.3|7577.3|7578.3|7575.3|29
1670293200000|2022-12-06 02:20:00|7580.6|7577.6|7579.3|7576.3|7580.6|7577.6|7579.1|7576.1|15
1670293500000|2022-12-06 02:25:00|7579.1|7576.1|7576.8|7573.8|7579.3|7576.3|7576.1|7573.1|56
1670293800000|2022-12-06 02:30:00|7577.1|7574.1|7577.8|7574.8|7578.1|7575.1|7575.8|7572.8|14
1670294100000|2022-12-06 02:35:00|7577.6|7574.6|7577.1|7574.1|7578.3|7575.3|7575.8|7572.8|13
1670294400000|2022-12-06 02:40:00|7576.8|7573.8|7576.3|7573.3|7577.1|7574.1|7575.1|7572.1|12
1670294700000|2022-12-06 02:45:00|7576.6|7573.6|7577.1|7574.1|7578.3|7575.3|7576.3|7573.3|18
1670295000000|2022-12-06 02:50:00|7576.6|7573.6|7577.3|7574.3|7577.8|7574.8|7576.3|7573.3|20
1670295300000|2022-12-06 02:55:00|7577.1|7574.1|7575.8|7572.8|7577.3|7574.3|7575.8|7572.8|12
1670295600000|2022-12-06 03:00:00|7576.3|7573.3|7576.6|7573.6|7577.3|7574.3|7575.8|7572.8|19
1670295900000|2022-12-06 03:05:00|7576.8|7573.8|7576.8|7573.8|7577.8|7574.8|7576.3|7573.3|18
1670296200000|2022-12-06 03:10:00|7576.6|7573.6|7578.3|7575.3|7578.6|7575.6|7576.6|7573.6|10
1670296500000|2022-12-06 03:15:00|7578.6|7575.6|7577.3|7574.3|7579.1|7576.1|7577.1|7574.1|21
1670296800000|2022-12-06 03:20:00|7577.1|7574.1|7576.3|7573.3|7577.3|7574.3|7576.3|7573.3|11
1670297100000|2022-12-06 03:25:00|7576.6|7573.6|7576.3|7573.3|7576.8|7573.8|7575.3|7572.3|3
1670297400000|2022-12-06 03:30:00|7576.1|7573.1|7573.8|7570.8|7576.6|7573.6|7573.8|7570.8|50
1670297700000|2022-12-06 03:35:00|7574.3|7571.3|7575.8|7572.8|7576.1|7573.1|7573.8|7570.8|38
1670298000000|2022-12-06 03:40:00|7575.6|7572.6|7573.3|7570.3|7575.6|7572.6|7573.3|7570.3|20
1670298300000|2022-12-06 03:45:00|7573.6|7570.6|7573.1|7570.1|7573.8|7570.8|7571.3|7568.3|35
1670298600000|2022-12-06 03:50:00|7572.8|7569.8|7572.8|7569.8|7573.1|7570.1|7571.3|7568.3|14
1670298900000|2022-12-06 03:55:00|7572.6|7569.6|7574.8|7571.8|7575.1|7572.1|7572.3|7569.3|17
1670299200000|2022-12-06 04:00:00|7575.1|7572.1|7574.8|7571.8|7575.3|7572.3|7574.3|7571.3|11
1670299500000|2022-12-06 04:05:00|7574.6|7571.6|7574.1|7571.1|7575.1|7572.1|7573.8|7570.8|18
1670299800000|2022-12-06 04:10:00|7573.8|7570.8|7572.8|7569.8|7573.8|7570.8|7572.3|7569.3|8
1670300100000|2022-12-06 04:15:00|7573.1|7570.1|7571.8|7568.8|7573.3|7570.3|7571.8|7568.8|6
1670300400000|2022-12-06 04:20:00|7572.1|7569.1|7572.3|7569.3|7573.6|7570.6|7571.8|7568.8|18
1670300700000|2022-12-06 04:25:00|7572.1|7569.1|7572.6|7569.6|7573.1|7570.1|7571.8|7568.8|13
1670301000000|2022-12-06 04:30:00|7572.8|7569.8|7571.3|7568.3|7573.1|7570.1|7571.1|7568.1|11
1670301300000|2022-12-06 04:35:00|7571.6|7568.6|7570.8|7567.8|7571.6|7568.6|7570.1|7567.1|6
1670301600000|2022-12-06 04:40:00|7570.6|7567.6|7569.3|7566.3|7570.6|7567.6|7568.8|7565.8|6
1670301900000|2022-12-06 04:45:00|7568.8|7565.8|7569.1|7566.1|7569.6|7566.6|7568.6|7565.6|17
1670302200000|2022-12-06 04:50:00|7568.8|7565.8|7570.3|7567.3|7570.3|7567.3|7568.3|7565.3|25
1670302500000|2022-12-06 04:55:00|7570.6|7567.6|7569.8|7566.8|7570.6|7567.6|7569.6|7566.6|39
1670302800000|2022-12-06 05:00:00|7569.6|7566.6|7568.3|7565.3|7569.8|7566.8|7567.3|7564.3|27
1670303100000|2022-12-06 05:05:00|7568.1|7565.1|7570.8|7567.8|7571.8|7568.8|7568.1|7565.1|15
1670303400000|2022-12-06 05:10:00|7570.6|7567.6|7568.8|7565.8|7570.8|7567.8|7568.8|7565.8|6
1670303700000|2022-12-06 05:15:00|7569.1|7566.1|7571.3|7568.3|7571.8|7568.8|7568.8|7565.8|7
1670304000000|2022-12-06 05:20:00|7570.8|7567.8|7571.1|7568.1|7571.8|7568.8|7570.8|7567.8|2
1670304300000|2022-12-06 05:25:00|7570.8|7567.8|7568.8|7565.8|7570.8|7567.8|7567.8|7564.8|9
1670304600000|2022-12-06 05:30:00|7568.6|7565.6|7568.8|7565.8|7569.6|7566.6|7566.8|7563.8|25
1670304900000|2022-12-06 05:35:00|7568.3|7565.3|7568.1|7565.1|7569.3|7566.3|7567.6|7564.6|3
1670305200000|2022-12-06 05:40:00|7567.8|7564.8|7568.1|7565.1|7568.8|7565.8|7567.3|7564.3|35
1670305500000|2022-12-06 05:45:00|7568.3|7565.3|7568.6|7565.6|7569.3|7566.3|7568.3|7565.3|27
1670305800000|2022-12-06 05:50:00|7568.8|7565.8|7568.3|7565.3|7569.3|7566.3|7568.3|7565.3|18
1670306100000|2022-12-06 05:55:00|7568.6|7565.6|7568.8|7565.8|7569.6|7566.6|7568.3|7565.3|23
1670306400000|2022-12-06 06:00:00|7568.6|7565.6|7569.1|7566.1|7569.3|7566.3|7567.6|7564.6|28
1670306700000|2022-12-06 06:05:00|7569.3|7566.3|7568.3|7565.3|7569.3|7566.3|7567.8|7564.8|36
1670307000000|2022-12-06 06:10:00|7568.1|7565.1|7564.1|7561.1|7568.3|7565.3|7563.6|7560.6|64
1670307300000|2022-12-06 06:15:00|7563.8|7560.8|7564.3|7561.3|7565.8|7562.8|7563.8|7560.8|50
1670307600000|2022-12-06 06:20:00|7564.1|7561.1|7565.3|7562.3|7565.3|7562.3|7562.8|7559.8|21
1670307900000|2022-12-06 06:25:00|7565.6|7562.6|7565.8|7562.8|7566.6|7563.6|7565.1|7562.1|19
1670308200000|2022-12-06 06:30:00|7566.3|7563.3|7565.6|7562.6|7566.8|7563.8|7565.3|7562.3|34
1670308500000|2022-12-06 06:35:00|7565.3|7562.3|7567.8|7564.8|7568.3|7565.3|7565.3|7562.3|46
1670308800000|2022-12-06 06:40:00|7568.1|7565.1|7568.6|7565.6|7568.6|7565.6|7567.6|7564.6|12
1670309100000|2022-12-06 06:45:00|7568.3|7565.3|7567.6|7564.6|7568.3|7565.3|7567.6|7564.6|17
1670309400000|2022-12-06 06:50:00|7567.1|7564.1|7566.8|7563.8|7567.8|7564.8|7566.8|7563.8|22
1670309700000|2022-12-06 06:55:00|7566.6|7563.6|7568.1|7565.1|7568.1|7565.1|7565.3|7562.3|63
1670310000000|2022-12-06 07:00:00|7567.6|7565.6|7565.3|7563.3|7569.3|7567.3|7562.8|7560.8|218
1670310300000|2022-12-06 07:05:00|7564.8|7562.8|7562.8|7560.8|7565.6|7563.6|7561.3|7559.3|383
1670310600000|2022-12-06 07:10:00|7563.1|7561.1|7563.1|7561.1|7563.6|7561.6|7562.1|7560.1|184
1670310900000|2022-12-06 07:15:00|7562.8|7560.8|7561.6|7559.6|7563.1|7561.1|7560.8|7558.8|129
1670311200000|2022-12-06 07:20:00|7560.8|7558.8|7564.3|7562.3|7565.6|7563.6|7560.8|7558.8|128
1670311500000|2022-12-06 07:25:00|7564.6|7562.6|7562.3|7560.3|7564.6|7562.6|7562.1|7560.1|47
1670311800000|2022-12-06 07:30:00|7561.8|7559.8|7560.6|7558.6|7562.8|7560.8|7560.3|7558.3|111
1670312100000|2022-12-06 07:35:00|7560.3|7558.3|7562.3|7560.3|7565.1|7563.1|7559.6|7557.6|73
1670312400000|2022-12-06 07:40:00|7562.8|7560.8|7562.3|7560.3|7563.8|7561.8|7561.8|7559.8|23
1670312700000|2022-12-06 07:45:00|7562.1|7560.1|7561.1|7559.1|7563.6|7561.6|7560.3|7558.3|39
1670313000000|2022-12-06 07:50:00|7561.3|7559.3|7561.8|7559.8|7563.1|7561.1|7560.3|7558.3|75
1670313300000|2022-12-06 07:55:00|7562.1|7560.1|7559.6|7557.6|7563.3|7561.3|7559.6|7557.6|217
1670313600000|2022-12-06 08:00:00|7559.1|7558.1|7563.1|7562.1|7566.6|7565.6|7550.6|7549.6|3155
1670313900000|2022-12-06 08:05:00|7563.3|7562.3|7557.1|7556.1|7563.8|7562.8|7556.6|7555.6|1171
1670314200000|2022-12-06 08:10:00|7556.6|7555.6|7555.8|7554.8|7557.8|7556.8|7552.1|7551.1|1017
1670314500000|2022-12-06 08:15:00|7555.6|7554.6|7560.1|7559.1|7563.6|7562.6|7554.6|7553.6|957
1670314800000|2022-12-06 08:20:00|7559.6|7558.6|7548.8|7547.8|7560.6|7559.6|7547.8|7546.8|823
1670315100000|2022-12-06 08:25:00|7548.6|7547.6|7541.1|7540.1|7550.1|7549.1|7541.1|7540.1|685
1670315400000|2022-12-06 08:30:00|7541.6|7540.6|7539.3|7538.3|7541.6|7540.6|7531.6|7530.6|1115
1670315700000|2022-12-06 08:35:00|7539.6|7538.6|7545.1|7544.1|7546.1|7545.1|7535.8|7534.8|967
1670316000000|2022-12-06 08:40:00|7545.8|7544.8|7559.8|7558.8|7563|7562|7545.5|7544.5|877
1670316300000|2022-12-06 08:45:00|7560|7559|7563|7562|7565.3|7564.3|7558.5|7557.5|822
1670316600000|2022-12-06 08:50:00|7562.8|7561.8|7566.5|7565.5|7567.8|7566.8|7562.3|7561.3|566
1670316900000|2022-12-06 08:55:00|7566.8|7565.8|7562.3|7561.3|7569|7568|7562.3|7561.3|500
1670317200000|2022-12-06 09:00:00|7562.8|7561.8|7564.8|7563.8|7567|7566|7559.3|7558.3|615
1670317500000|2022-12-06 09:05:00|7564.5|7563.5|7561.5|7560.5|7565|7564|7561.3|7560.3|550
1670317800000|2022-12-06 09:10:00|7561.3|7560.3|7557.5|7556.5|7563|7562|7556.8|7555.8|317
1670318100000|2022-12-06 09:15:00|7557.8|7556.8|7561.3|7560.3|7561.5|7560.5|7556.8|7555.8|234
1670318400000|2022-12-06 09:20:00|7561.5|7560.5|7561.8|7560.8|7562.8|7561.8|7556.8|7555.8|342
1670318700000|2022-12-06 09:25:00|7561.5|7560.5|7557.5|7556.5|7561.8|7560.8|7554.8|7553.8|311
1670319000000|2022-12-06 09:30:00|7557.3|7556.3|7557|7556|7559.8|7558.8|7549.8|7548.8|496
1670319300000|2022-12-06 09:35:00|7556.8|7555.8|7561.8|7560.8|7563|7562|7555.3|7554.3|246
1670319600000|2022-12-06 09:40:00|7562|7561|7561|7560|7565.3|7564.3|7560.3|7559.3|357
1670319900000|2022-12-06 09:45:00|7560.8|7559.8|7557.3|7556.3|7561.3|7560.3|7556.5|7555.5|171
1670320200000|2022-12-06 09:50:00|7557.5|7556.5|7558|7557|7558.8|7557.8|7552.8|7551.8|235
1670320500000|2022-12-06 09:55:00|7557.8|7556.8|7553.3|7552.3|7558.8|7557.8|7553|7552|1013
1670320800000|2022-12-06 10:00:00|7553|7552|7553.8|7552.8|7554.8|7553.8|7551.3|7550.3|234
1670321100000|2022-12-06 10:05:00|7554.3|7553.3|7551.3|7550.3|7555.3|7554.3|7550.3|7549.3|253
1670321400000|2022-12-06 10:10:00|7551.5|7550.5|7554.8|7553.8|7555.8|7554.8|7550.3|7549.3|261
1670321700000|2022-12-06 10:15:00|7555|7554|7550.3|7549.3|7556.3|7555.3|7549.8|7548.8|321
1670322000000|2022-12-06 10:20:00|7550|7549|7546.8|7545.8|7550.3|7549.3|7546.8|7545.8|244
1670322300000|2022-12-06 10:25:00|7546.5|7545.5|7539.8|7538.8|7547.5|7546.5|7539.3|7538.3|464
1670322600000|2022-12-06 10:30:00|7539.5|7538.5|7539|7538|7540.3|7539.3|7534.8|7533.8|594
1670322900000|2022-12-06 10:35:00|7538.8|7537.8|7542|7541|7542|7541|7535.3|7534.3|329
1670323200000|2022-12-06 10:40:00|7542.3|7541.3|7542.8|7541.8|7543.5|7542.5|7538.8|7537.8|363
1670323500000|2022-12-06 10:45:00|7543|7542|7543.8|7542.8|7545.3|7544.3|7542.3|7541.3|272
1670323800000|2022-12-06 10:50:00|7544|7543|7551.3|7550.3|7553.3|7552.3|7543.8|7542.8|650
1670324100000|2022-12-06 10:55:00|7551.5|7550.5|7545.5|7544.5|7552.3|7551.3|7545.5|7544.5|475
1670324400000|2022-12-06 11:00:00|7545.8|7544.8|7544.3|7543.3|7547.8|7546.8|7543.5|7542.5|376
1670324700000|2022-12-06 11:05:00|7544|7543|7543.8|7542.8|7546.8|7545.8|7543.3|7542.3|251
1670325000000|2022-12-06 11:10:00|7543.5|7542.5|7541.3|7540.3|7543.5|7542.5|7539.8|7538.8|320
1670325300000|2022-12-06 11:15:00|7541.5|7540.5|7542.8|7541.8|7545|7544|7541.3|7540.3|359
1670325600000|2022-12-06 11:20:00|7542.5|7541.5|7546|7545|7547.5|7546.5|7542.5|7541.5|317
1670325900000|2022-12-06 11:25:00|7546.3|7545.3|7546.5|7545.5|7546.8|7545.8|7543.8|7542.8|247
1670326200000|2022-12-06 11:30:00|7546.8|7545.8|7547|7546|7549|7548|7546.3|7545.3|595
1670326500000|2022-12-06 11:35:00|7546.8|7545.8|7545.5|7544.5|7547.3|7546.3|7542.8|7541.8|589
1670326800000|2022-12-06 11:40:00|7545.8|7544.8|7543.3|7542.3|7545.8|7544.8|7542.3|7541.3|410
1670327100000|2022-12-06 11:45:00|7543|7542|7541.3|7540.3|7545.3|7544.3|7540.3|7539.3|359
1670327400000|2022-12-06 11:50:00|7540.8|7539.8|7542.8|7541.8|7543.5|7542.5|7539|7538|915
1670327700000|2022-12-06 11:55:00|7542.5|7541.5|7547|7546|7547.3|7546.3|7542.3|7541.3|1234
1670328000000|2022-12-06 12:00:00|7546.3|7545.3|7546.8|7545.8|7548.3|7547.3|7543.8|7542.8|473
1670328300000|2022-12-06 12:05:00|7546.5|7545.5|7544.8|7543.8|7547.8|7546.8|7543.5|7542.5|384
1670328600000|2022-12-06 12:10:00|7545|7544|7549.8|7548.8|7551.8|7550.8|7545|7544|294
1670328900000|2022-12-06 12:15:00|7550|7549|7544|7543|7550.8|7549.8|7543.3|7542.3|311
1670329200000|2022-12-06 12:20:00|7544.3|7543.3|7545|7544|7546.8|7545.8|7541.8|7540.8|347
1670329500000|2022-12-06 12:25:00|7544.8|7543.8|7548.8|7547.8|7549.3|7548.3|7544.8|7543.8|263
1670329800000|2022-12-06 12:30:00|7549|7548|7546.8|7545.8|7549.8|7548.8|7546.8|7545.8|265
1670330100000|2022-12-06 12:35:00|7547|7546|7545.5|7544.5|7547.3|7546.3|7545.3|7544.3|250
1670330400000|2022-12-06 12:40:00|7544.7|7543.7|7541.5|7540.5|7545|7544|7541|7540|277
1670330700000|2022-12-06 12:45:00|7541.7|7540.7|7540.5|7539.5|7542.5|7541.5|7540.5|7539.5|292
1670331000000|2022-12-06 12:50:00|7540.7|7539.7|7543.2|7542.2|7543.5|7542.5|7539.5|7538.5|306
1670331300000|2022-12-06 12:55:00|7543.5|7542.5|7539.2|7538.2|7544.5|7543.5|7539|7538|252
1670331600000|2022-12-06 13:00:00|7539.5|7538.5|7540.2|7539.2|7543.2|7542.2|7538.7|7537.7|420
1670331900000|2022-12-06 13:05:00|7540|7539|7538.5|7537.5|7541.5|7540.5|7538.5|7537.5|366
1670332200000|2022-12-06 13:10:00|7538.7|7537.7|7536|7535|7539.5|7538.5|7535.2|7534.2|405
1670332500000|2022-12-06 13:15:00|7536.2|7535.2|7540|7539|7541|7540|7536.2|7535.2|390
1670332800000|2022-12-06 13:20:00|7540.2|7539.2|7542|7541|7542.7|7541.7|7540|7539|268
1670333100000|2022-12-06 13:25:00|7542.5|7541.5|7539|7538|7542.5|7541.5|7539|7538|278
1670333400000|2022-12-06 13:30:00|7539.2|7538.2|7538.7|7537.7|7540.5|7539.5|7537|7536|361
1670333700000|2022-12-06 13:35:00|7538.5|7537.5|7537|7536|7541.5|7540.5|7536.7|7535.7|286
1670334000000|2022-12-06 13:40:00|7537.2|7536.2|7531.5|7530.5|7537.5|7536.5|7530.7|7529.7|442
1670334300000|2022-12-06 13:45:00|7531.2|7530.2|7523.5|7522.5|7533.2|7532.2|7523.5|7522.5|1073
1670334600000|2022-12-06 13:50:00|7523.2|7522.2|7530.7|7529.7|7531.2|7530.2|7522|7521|756
1670334900000|2022-12-06 13:55:00|7531|7530|7538|7537|7538.2|7537.2|7530.5|7529.5|826
1670335200000|2022-12-06 14:00:00|7538.2|7537.2|7541.5|7540.5|7541.5|7540.5|7537|7536|583
1670335500000|2022-12-06 14:05:00|7541|7540|7541.7|7540.7|7542|7541|7538.5|7537.5|427
1670335800000|2022-12-06 14:10:00|7542|7541|7548.2|7547.2|7548.5|7547.5|7539.7|7538.7|478
1670336100000|2022-12-06 14:15:00|7548|7547|7549.7|7548.7|7551|7550|7548|7547|516
1670336400000|2022-12-06 14:20:00|7550|7549|7544.7|7543.7|7550.5|7549.5|7544.5|7543.5|326
1670336700000|2022-12-06 14:25:00|7545|7544|7544.5|7543.5|7549|7548|7543.5|7542.5|471
1670337000000|2022-12-06 14:30:00|7544|7543|7558.5|7557.5|7559|7558|7543.7|7542.7|983
1670337300000|2022-12-06 14:35:00|7558|7557|7559.5|7558.5|7565|7564|7558|7557|1088
1670337600000|2022-12-06 14:40:00|7559.7|7558.7|7546|7545|7560.2|7559.2|7544.2|7543.2|967
1670337900000|2022-12-06 14:45:00|7545.7|7544.7|7557.7|7556.7|7558.5|7557.5|7537.5|7536.5|1438
1670338200000|2022-12-06 14:50:00|7557.5|7556.5|7550|7549|7557.7|7556.7|7549.7|7548.7|601
1670338500000|2022-12-06 14:55:00|7549.7|7548.7|7551.5|7550.5|7556.5|7555.5|7549.7|7548.7|777
1670338800000|2022-12-06 15:00:00|7551|7550|7548|7547|7559|7558|7547|7546|846
1670339100000|2022-12-06 15:05:00|7548.2|7547.2|7548.2|7547.2|7552|7551|7542.2|7541.2|831
1670339400000|2022-12-06 15:10:00|7548.6|7547.6|7547.4|7546.4|7548.9|7547.9|7542.9|7541.9|682
1670339700000|2022-12-06 15:15:00|7547.6|7546.6|7547.9|7546.9|7549.1|7548.1|7542.6|7541.6|712
1670340000000|2022-12-06 15:20:00|7547.4|7546.4|7546.4|7545.4|7549.4|7548.4|7542.9|7541.9|631
1670340300000|2022-12-06 15:25:00|7547.1|7546.1|7543.4|7542.4|7549.6|7548.6|7542.6|7541.6|467
1670340600000|2022-12-06 15:30:00|7543.1|7542.1|7537.9|7536.9|7543.4|7542.4|7536.9|7535.9|940
1670340900000|2022-12-06 15:35:00|7537.6|7536.6|7525.9|7524.9|7538.1|7537.1|7525.4|7524.4|1876
1670341200000|2022-12-06 15:40:00|7525.6|7524.6|7535.6|7534.6|7536.4|7535.4|7523.4|7522.4|985
1670341500000|2022-12-06 15:45:00|7535.4|7534.4|7538.9|7537.9|7539.9|7538.9|7534.4|7533.4|515
1670341800000|2022-12-06 15:50:00|7539.1|7538.1|7541.9|7540.9|7543.6|7542.6|7538.9|7537.9|734
1670342100000|2022-12-06 15:55:00|7542.1|7541.1|7537.4|7536.4|7542.1|7541.1|7534.9|7533.9|753
1670342400000|2022-12-06 16:00:00|7537.6|7536.6|7536.4|7535.4|7540.9|7539.9|7534.9|7533.9|916
1670342700000|2022-12-06 16:05:00|7536.6|7535.6|7530.6|7529.6|7537.4|7536.4|7530.4|7529.4|678
1670343000000|2022-12-06 16:10:00|7530.9|7529.9|7529.6|7528.6|7533.6|7532.6|7526.6|7525.6|526
1670343300000|2022-12-06 16:15:00|7529.9|7528.9|7525.9|7524.9|7530.1|7529.1|7524.4|7523.4|673
1670343600000|2022-12-06 16:20:00|7525.6|7524.6|7532.9|7531.9|7534.1|7533.1|7525.4|7524.4|1223
1670343900000|2022-12-06 16:25:00|7532.4|7531.4|7534.4|7532.4|7535.4|7533.9|7527.4|7526.4|2313
1670344200000|2022-12-06 16:30:00|7534.6|7532.6|7525.9|7523.9|7539.1|7537.1|7525.9|7523.9|7659
1670344500000|2022-12-06 16:35:00|7524.9|7522.9|7521.4|7519.4|7533.4|7531.4|7520.9|7518.9|2816
1670344800000|2022-12-06 16:40:00|7521.9|7519.9|7522.4|7520.4|7523.1|7521.1|7518.4|7516.4|876
1670345100000|2022-12-06 16:45:00|7522.1|7520.1|7515.9|7513.9|7522.9|7520.9|7514.9|7512.9|963
1670345400000|2022-12-06 16:50:00|7516.1|7514.1|7514.4|7512.4|7521.6|7519.6|7514.4|7512.4|1136
1670345700000|2022-12-06 16:55:00|7514.1|7512.1|7516.4|7514.4|7517.4|7515.4|7512.1|7510.1|500
1670346000000|2022-12-06 17:00:00|7516.9|7514.9|7517.9|7515.9|7519.9|7517.9|7515.9|7513.9|465
1670346300000|2022-12-06 17:05:00|7517.4|7515.4|7525.1|7523.1|7525.9|7523.9|7517.1|7515.1|753
1670346600000|2022-12-06 17:10:00|7524.9|7522.9|7524.9|7522.9|7526.9|7524.9|7520.9|7518.9|420
1670346900000|2022-12-06 17:15:00|7525.4|7523.4|7516.9|7514.9|7526.4|7524.4|7516.9|7514.9|500
1670347200000|2022-12-06 17:20:00|7517.1|7515.1|7520.6|7518.6|7521.9|7519.9|7516.9|7514.9|206
1670347500000|2022-12-06 17:25:00|7520.9|7518.9|7520.6|7518.6|7522.9|7520.9|7519.1|7517.1|318
1670347800000|2022-12-06 17:30:00|7520.9|7518.9|7521.6|7519.6|7521.9|7519.9|7518.1|7516.1|152
1670348100000|2022-12-06 17:35:00|7521.4|7519.4|7520.9|7518.9|7521.6|7519.6|7518.1|7516.1|90
1670348400000|2022-12-06 17:40:00|7520.6|7518.6|7522.6|7520.6|7523.4|7521.4|7520.4|7518.4|42
1670348700000|2022-12-06 17:45:00|7522.4|7520.4|7523.9|7521.9|7523.9|7521.9|7520.4|7518.4|103
1670349000000|2022-12-06 17:50:00|7523.6|7521.6|7524.9|7522.9|7525.9|7523.9|7521.6|7519.6|439
1670349300000|2022-12-06 17:55:00|7524.6|7522.6|7519.6|7517.6|7524.9|7522.9|7519.4|7517.4|249
1670349600000|2022-12-06 18:00:00|7519.4|7517.4|7516.6|7514.6|7520.9|7518.9|7516.4|7514.4|138
1670349900000|2022-12-06 18:05:00|7516.9|7514.9|7511.1|7509.1|7516.9|7514.9|7510.9|7508.9|362
1670350200000|2022-12-06 18:10:00|7511.4|7509.4|7509.4|7507.4|7512.4|7510.4|7508.1|7506.1|346
1670350500000|2022-12-06 18:15:00|7509.1|7507.1|7508.9|7506.9|7511.6|7509.6|7508.9|7506.9|203
1670350800000|2022-12-06 18:20:00|7509.1|7507.1|7508.4|7506.4|7510.1|7508.1|7508.1|7506.1|165
1670351100000|2022-12-06 18:25:00|7508.6|7506.6|7504.9|7502.9|7508.9|7506.9|7504.6|7502.6|258
1670351400000|2022-12-06 18:30:00|7504.6|7502.6|7505.4|7503.4|7506.4|7504.4|7503.9|7501.9|208
1670351700000|2022-12-06 18:35:00|7505.9|7503.9|7508.9|7506.9|7509.9|7507.9|7504.9|7502.9|200
1670352000000|2022-12-06 18:40:00|7509.1|7507.1|7515.4|7513.4|7515.9|7513.9|7509.1|7507.1|176
1670352300000|2022-12-06 18:45:00|7515.1|7513.1|7518.6|7516.6|7518.6|7516.6|7514.9|7512.9|177
1670352600000|2022-12-06 18:50:00|7518.4|7516.4|7518.1|7516.1|7519.6|7517.6|7516.1|7514.1|317
1670352900000|2022-12-06 18:55:00|7517.9|7515.9|7522.4|7520.4|7522.9|7520.9|7516.9|7514.9|241
1670353200000|2022-12-06 19:00:00|7522.9|7520.9|7524.9|7522.9|7525.6|7523.6|7519.4|7517.4|571
1670353500000|2022-12-06 19:05:00|7525.1|7523.1|7531.1|7529.1|7533.4|7531.4|7524.6|7522.6|852
1670353800000|2022-12-06 19:10:00|7529.9|7527.9|7534.4|7532.4|7534.9|7532.9|7528.9|7526.9|450
1670354100000|2022-12-06 19:15:00|7533.6|7531.6|7542.6|7540.6|7544.1|7542.1|7531.9|7529.9|839
1670354400000|2022-12-06 19:20:00|7542.9|7540.9|7548.9|7546.9|7549.9|7547.9|7541.6|7539.6|822
1670354700000|2022-12-06 19:25:00|7548.4|7546.4|7545.6|7543.6|7552.9|7550.9|7544.6|7542.6|603
1670355000000|2022-12-06 19:30:00|7545.1|7543.1|7541.6|7539.6|7548.6|7546.6|7540.6|7538.6|321
1670355300000|2022-12-06 19:35:00|7541.4|7539.4|7545.1|7543.1|7545.6|7543.6|7539.6|7537.6|221
1670355600000|2022-12-06 19:40:00|7544.9|7542.9|7545.9|7543.9|7550.1|7548.1|7544.9|7542.9|214
1670355900000|2022-12-06 19:45:00|7545.6|7543.6|7541.4|7539.4|7545.9|7543.9|7541.1|7539.1|212
1670356200000|2022-12-06 19:50:00|7540.9|7538.9|7540.6|7538.6|7541.9|7539.9|7538.9|7536.9|278
1670356500000|2022-12-06 19:55:00|7540.4|7538.4|7539.4|7537.4|7541.4|7539.4|7538.6|7536.6|127
1670356800000|2022-12-06 20:00:00|7539.6|7537.6|7542.9|7540.9|7546.1|7544.1|7539.1|7537.1|190
1670357100000|2022-12-06 20:05:00|7543.4|7541.4|7542.6|7540.6|7546.1|7544.1|7541.6|7539.6|139
1670357400000|2022-12-06 20:10:00|7542.4|7540.4|7541.6|7539.6|7542.6|7540.6|7539.6|7537.6|101
1670357700000|2022-12-06 20:15:00|7541.9|7539.9|7538.4|7536.4|7543.4|7541.4|7537.9|7535.9|139
1670358000000|2022-12-06 20:20:00|7538.6|7536.6|7546.4|7544.4|7547.4|7545.4|7538.6|7536.6|156
1670358300000|2022-12-06 20:25:00|7546.1|7544.1|7544.1|7542.1|7547.4|7545.4|7542.1|7540.1|113
1670358600000|2022-12-06 20:30:00|7543.9|7541.9|7551.6|7549.6|7552.9|7550.9|7543.6|7541.6|163
1670358900000|2022-12-06 20:35:00|7551.9|7549.9|7550.1|7548.1|7552.9|7550.9|7548.9|7546.9|252
1670359200000|2022-12-06 20:40:00|7549.9|7547.9|7552.6|7550.6|7555.9|7553.9|7548.1|7546.1|242
1670359500000|2022-12-06 20:45:00|7552.9|7550.9|7554.6|7552.6|7556.4|7554.4|7551.4|7549.4|331
1670359800000|2022-12-06 20:50:00|7554.1|7552.1|7548.4|7546.4|7554.6|7552.6|7548.4|7546.4|669
1670360100000|2022-12-06 20:55:00|7548.9|7546.9|7556.9|7552.9|7557.2|7555.1|7548.4|7546.4|625
1670360400000|2022-12-06 21:00:00|7555.4|7551.4|7553.8|7549.8|7556.9|7552.9|7551.9|7547.9|0
1670360700000|2022-12-06 21:05:00|7553.9|7549.9|7556.3|7552.3|7556.7|7552.7|7553.8|7549.8|0
1670361000000|2022-12-06 21:10:00|7556.4|7552.4|7553.7|7549.7|7558.4|7554.4|7553.4|7549.4|0
1670361300000|2022-12-06 21:15:00|7553.8|7549.8|7554.2|7550.2|7554.7|7550.7|7553.6|7549.6|0
1670361600000|2022-12-06 21:20:00|7554.1|7550.1|7552.9|7548.9|7554.1|7550.1|7552.6|7548.6|0
1670361900000|2022-12-06 21:25:00|7552.8|7548.8|7552.3|7548.3|7553.1|7549.1|7551.8|7547.8|0
1670362200000|2022-12-06 21:30:00|7552.2|7548.2|7552|7548|7552.3|7548.3|7550.5|7546.5|0
1670362500000|2022-12-06 21:35:00|7552.1|7548.1|7551.1|7547.1|7552.2|7548.2|7550.3|7546.3|0
1670362800000|2022-12-06 21:40:00|7551.2|7547.2|7552.4|7548.4|7552.4|7548.4|7551.1|7547.1|0
1670363100000|2022-12-06 21:45:00|7552.5|7548.5|7553.9|7549.9|7553.9|7549.9|7552.5|7548.5|0
1670363400000|2022-12-06 21:50:00|7553.7|7549.7|7552.1|7548.1|7554|7550|7551.8|7547.8|0
1670363700000|2022-12-06 21:55:00|7552.2|7548.2|7553.2|7549.2|7554.2|7550.2|7552.2|7548.2|0
1670364000000|2022-12-06 22:00:00|7553.3|7549.3|7553.2|7549.2|7554.3|7550.3|7553.2|7549.2|0
1670364300000|2022-12-06 22:05:00|7553.3|7549.3|7553.4|7549.4|7553.5|7549.5|7553.2|7549.2|0
1670364600000|2022-12-06 22:10:00|7553.3|7549.3|7552.9|7548.9|7553.4|7549.4|7552.9|7548.9|0
1670364900000|2022-12-06 22:15:00|7552.7|7548.7|7552.4|7548.4|7552.7|7548.7|7552.3|7548.3|0
1670365200000|2022-12-06 22:20:00|7552.3|7548.3|7552.3|7548.3|7552.5|7548.5|7552|7548|0
1670365500000|2022-12-06 22:25:00|7552.2|7548.2|7552.3|7548.3|7552.8|7548.8|7551.5|7547.5|0
1670365800000|2022-12-06 22:30:00|7552.2|7548.2|7552.2|7548.2|7552.3|7548.3|7552.2|7548.2|0
1670366100000|2022-12-06 22:35:00|7552.1|7548.1|7552|7548|7552.1|7548.1|7551.8|7547.8|0
1670366400000|2022-12-06 22:40:00|7551.9|7547.9|7552.2|7548.2|7552.2|7548.2|7551.8|7547.8|0
1670366700000|2022-12-06 22:45:00|7552.1|7548.1|7552.2|7548.2|7552.2|7548.2|7551.9|7547.9|0
1670367000000|2022-12-06 22:50:00|7552.1|7548.1|7551.7|7547.7|7552.1|7548.1|7551.7|7547.7|0
1670367300000|2022-12-06 22:55:00|7551.8|7547.8|7551.6|7547.6|7552.4|7548.4|7551.5|7547.5|0
1670367600000|2022-12-06 23:00:00|7551.8|7547.8|7553.8|7549.8|7554.4|7550.4|7551.5|7547.5|0
1670367900000|2022-12-06 23:05:00|7553.9|7549.9|7554.9|7550.9|7555.7|7551.7|7553.5|7549.5|0
1670368200000|2022-12-06 23:10:00|7555|7551|7556.5|7552.5|7557.1|7553.1|7554.6|7550.6|0
1670368500000|2022-12-06 23:15:00|7556.4|7552.4|7556.1|7552.1|7556.4|7552.4|7555|7551|0
1670368800000|2022-12-06 23:20:00|7556.2|7552.2|7556.4|7552.4|7557|7553|7555.3|7551.3|0
1670369100000|2022-12-06 23:25:00|7556.3|7552.3|7556.7|7552.7|7556.9|7552.9|7555.8|7551.8|0
1670369400000|2022-12-06 23:30:00|7556.8|7552.8|7556.5|7552.5|7556.8|7552.8|7555.6|7551.6|0
1670369700000|2022-12-06 23:35:00|7556.4|7552.4|7559|7555|7559.2|7555.2|7555.6|7551.6|0
1670370000000|2022-12-06 23:40:00|7558.8|7554.8|7557.6|7553.6|7559.4|7555.4|7557.3|7553.3|0
1670370300000|2022-12-06 23:45:00|7557.5|7553.5|7557.6|7553.6|7558.5|7554.5|7556.9|7552.9|0
1670370600000|2022-12-06 23:50:00|7557.8|7553.8|7558.5|7554.5|7559.2|7555.2|7557|7553|0
1670370900000|2022-12-06 23:55:00|7558.4|7554.4|7557.1|7553.1|7558.4|7554.4|7557.1|7553.1|0
1670371200000|2022-12-07 00:00:00|7557.2|7553.2|7559.4|7555.4|7560|7556|7556.8|7552.8|0
1670371500000|2022-12-07 00:05:00|7559.5|7555.5|7558.8|7554.8|7559.9|7555.9|7557.4|7553.4|0
1670371800000|2022-12-07 00:10:00|7558.7|7554.7|7559.9|7555.9|7560.5|7556.5|7558.4|7554.4|0
1670372100000|2022-12-07 00:15:00|7560|7556|7558.4|7554.4|7560.6|7556.6|7558|7554|0
1670372400000|2022-12-07 00:20:00|7558.3|7554.3|7561.1|7557.1|7562.7|7558.7|7558.3|7554.3|0
1670372700000|2022-12-07 00:25:00|7561.6|7557.6|7558.7|7554.7|7561.6|7557.6|7558.6|7554.6|0
1670373000000|2022-12-07 00:30:00|7559.2|7555.2|7558.7|7554.7|7559.8|7555.8|7557.5|7553.5|0
1670373300000|2022-12-07 00:35:00|7558.6|7554.6|7558.5|7554.5|7559.9|7555.9|7558.4|7554.4|0
1670373600000|2022-12-07 00:40:00|7558.6|7554.6|7557.4|7553.4|7558.6|7554.6|7557.3|7553.3|0
1670373900000|2022-12-07 00:45:00|7557.5|7553.5|7555.8|7551.8|7558.7|7554.7|7555.8|7551.8|0
1670374200000|2022-12-07 00:50:00|7554.9|7550.9|7555.7|7551.7|7555.8|7551.8|7554.7|7550.7|0
1670374500000|2022-12-07 00:55:00|7555.8|7551.8|7554.4|7550.4|7556.1|7552.1|7554.4|7550.4|0
1670374800000|2022-12-07 01:00:00|7554.5|7550.5|7554.4|7551.4|7558.9|7555.9|7553.4|7550.4|76
1670375100000|2022-12-07 01:05:00|7554.6|7551.6|7558.1|7555.1|7558.4|7555.4|7551.9|7548.9|89
1670375400000|2022-12-07 01:10:00|7557.9|7554.9|7557.9|7554.9|7558.9|7555.9|7554.4|7551.4|43
1670375700000|2022-12-07 01:15:00|7558.1|7555.1|7559.6|7556.6|7561.1|7558.1|7555.6|7552.6|64
1670376000000|2022-12-07 01:20:00|7559.1|7556.1|7561.9|7558.9|7563.1|7560.1|7558.6|7555.6|48
1670376300000|2022-12-07 01:25:00|7561.6|7558.6|7559.6|7556.6|7561.6|7558.6|7557.4|7554.4|33
1670376600000|2022-12-07 01:30:00|7559.9|7556.9|7560.1|7557.1|7561.1|7558.1|7559.9|7556.9|32
1670376900000|2022-12-07 01:35:00|7559.9|7556.9|7558.9|7555.9|7560.9|7557.9|7558.6|7555.6|22
1670377200000|2022-12-07 01:40:00|7559.1|7556.1|7562.1|7559.1|7562.9|7559.9|7558.6|7555.6|14
1670377500000|2022-12-07 01:45:00|7561.9|7558.9|7562.6|7559.6|7562.6|7559.6|7560.1|7557.1|16
1670377800000|2022-12-07 01:50:00|7562.4|7559.4|7565.6|7562.6|7566.1|7563.1|7562.4|7559.4|21
1670378100000|2022-12-07 01:55:00|7564.6|7561.6|7564.6|7561.6|7565.9|7562.9|7564.6|7561.6|25
1670378400000|2022-12-07 02:00:00|7564.1|7561.1|7565.6|7562.6|7565.6|7562.6|7562.9|7559.9|7
1670378700000|2022-12-07 02:05:00|7565.9|7562.9|7565.6|7562.6|7566.4|7563.4|7564.6|7561.6|4
1670379000000|2022-12-07 02:10:00|7564.6|7561.6|7563.1|7560.1|7566.1|7563.1|7562.9|7559.9|14
1670379300000|2022-12-07 02:15:00|7562.9|7559.9|7563.6|7560.6|7564.1|7561.1|7562.9|7559.9|5
1670379600000|2022-12-07 02:20:00|7563.4|7560.4|7562.1|7559.1|7564.1|7561.1|7561.4|7558.4|11
1670379900000|2022-12-07 02:25:00|7562.4|7559.4|7564.9|7561.9|7565.4|7562.4|7561.4|7558.4|16
1670380200000|2022-12-07 02:30:00|7564.6|7561.6|7562.6|7559.6|7566.1|7563.1|7562.1|7559.1|12
1670380500000|2022-12-07 02:35:00|7562.9|7559.9|7563.4|7560.4|7563.6|7560.6|7562.4|7559.4|8
1670380800000|2022-12-07 02:40:00|7563.1|7560.1|7562.1|7559.1|7563.1|7560.1|7561.9|7558.9|9
1670381100000|2022-12-07 02:45:00|7561.9|7558.9|7562.9|7559.9|7563.1|7560.1|7560.9|7557.9|7
1670381400000|2022-12-07 02:50:00|7562.6|7559.6|7563.6|7560.6|7564.1|7561.1|7562.4|7559.4|6
1670381700000|2022-12-07 02:55:00|7563.4|7560.4|7563.4|7560.4|7563.6|7560.6|7562.4|7559.4|6
1670382000000|2022-12-07 03:00:00|7563.1|7560.1|7562.4|7559.4|7563.4|7560.4|7560.1|7557.1|5
1670382300000|2022-12-07 03:05:00|7562.1|7559.1|7563.1|7560.1|7563.6|7560.6|7561.1|7558.1|7
1670382600000|2022-12-07 03:10:00|7563.4|7560.4|7562.6|7559.6|7563.9|7560.9|7562.6|7559.6|3
1670382900000|2022-12-07 03:15:00|7562.4|7559.4|7562.1|7559.1|7564.1|7561.1|7562.1|7559.1|13
1670383200000|2022-12-07 03:20:00|7562.4|7559.4|7561.1|7558.1|7563.4|7560.4|7561.1|7558.1|6
1670383500000|2022-12-07 03:25:00|7560.6|7557.6|7561.1|7558.1|7561.6|7558.6|7560.4|7557.4|8
1670383800000|2022-12-07 03:30:00|7561.6|7558.6|7563.1|7560.1|7563.1|7560.1|7561.6|7558.6|6
1670384100000|2022-12-07 03:35:00|7562.9|7559.9|7563.4|7560.4|7563.6|7560.6|7562.6|7559.6|5
1670384400000|2022-12-07 03:40:00|7563.6|7560.6|7563.6|7560.6|7563.9|7560.9|7563.1|7560.1|5
1670384700000|2022-12-07 03:45:00|7563.9|7560.9|7566.6|7563.6|7566.6|7563.6|7563.1|7560.1|17
1670385000000|2022-12-07 03:50:00|7566.4|7563.4|7565.9|7562.9|7566.9|7563.9|7565.6|7562.6|5
1670385300000|2022-12-07 03:55:00|7566.1|7563.1|7566.1|7563.1|7567.1|7564.1|7565.6|7562.6|13
1670385600000|2022-12-07 04:00:00|7566.4|7563.4|7566.4|7563.4|7567.1|7564.1|7565.4|7562.4|18
1670385900000|2022-12-07 04:05:00|7566.6|7563.6|7566.6|7563.6|7567.1|7564.1|7566.1|7563.1|7
1670386200000|2022-12-07 04:10:00|7566.4|7563.4|7567.1|7564.1|7567.4|7564.4|7566.4|7563.4|7
1670386500000|2022-12-07 04:15:00|7567.4|7564.4|7567.1|7564.1|7567.6|7564.6|7566.6|7563.6|4
1670386800000|2022-12-07 04:20:00|7567.6|7564.6|7568.1|7565.1|7569.1|7566.1|7567.6|7564.6|6
1670387100000|2022-12-07 04:25:00|7568.4|7565.4|7567.1|7564.1|7568.4|7565.4|7567.1|7564.1|5
1670387400000|2022-12-07 04:30:00|7566.6|7563.6|7566.1|7563.1|7567.1|7564.1|7565.6|7562.6|4
1670387700000|2022-12-07 04:35:00|7565.9|7562.9|7567.1|7564.1|7567.1|7564.1|7565.9|7562.9|6
1670388000000|2022-12-07 04:40:00|7566.9|7563.9|7567.9|7564.9|7568.1|7565.1|7566.9|7563.9|10
1670388300000|2022-12-07 04:45:00|7567.6|7564.6|7566.1|7563.1|7567.9|7564.9|7566.1|7563.1|2
1670388600000|2022-12-07 04:50:00|7566.6|7563.6|7566.9|7563.9|7567.6|7564.6|7565.6|7562.6|4
1670388900000|2022-12-07 04:55:00|7566.6|7563.6|7566.1|7563.1|7567.1|7564.1|7565.9|7562.9|27
1670389200000|2022-12-07 05:00:00|7565.9|7562.9|7566.6|7563.6|7567.4|7564.4|7564.9|7561.9|23
1670389500000|2022-12-07 05:05:00|7567.1|7564.1|7562.6|7559.6|7567.1|7564.1|7562.6|7559.6|27
1670389800000|2022-12-07 05:10:00|7563.1|7560.1|7564.1|7561.1|7565.9|7562.9|7562.6|7559.6|52
1670390100000|2022-12-07 05:15:00|7564.4|7561.4|7565.6|7562.6|7565.9|7562.9|7564.1|7561.1|24
1670390400000|2022-12-07 05:20:00|7565.4|7562.4|7564.6|7561.6|7565.4|7562.4|7564.1|7561.1|20
1670390700000|2022-12-07 05:25:00|7565.4|7562.4|7565.6|7562.6|7567.6|7564.6|7564.4|7561.4|30
1670391000000|2022-12-07 05:30:00|7565.9|7562.9|7568.1|7565.1|7568.6|7565.6|7565.6|7562.6|25
1670391300000|2022-12-07 05:35:00|7567.9|7564.9|7567.9|7564.9|7568.6|7565.6|7566.6|7563.6|6
1670391600000|2022-12-07 05:40:00|7568.1|7565.1|7567.1|7564.1|7568.1|7565.1|7566.4|7563.4|7
1670391900000|2022-12-07 05:45:00|7566.9|7563.9|7567.6|7564.6|7568.4|7565.4|7566.6|7563.6|11
1670392200000|2022-12-07 05:50:00|7567.4|7564.4|7563.6|7560.6|7567.4|7564.4|7563.1|7560.1|23
1670392500000|2022-12-07 05:55:00|7563.9|7560.9|7560.1|7557.1|7563.9|7560.9|7559.4|7556.4|39
1670392800000|2022-12-07 06:00:00|7560.6|7557.6|7556.1|7553.1|7560.9|7557.9|7555.6|7552.6|62
1670393100000|2022-12-07 06:05:00|7555.9|7552.9|7551.4|7548.4|7556.1|7553.1|7551.4|7548.4|58
1670393400000|2022-12-07 06:10:00|7551.1|7548.1|7550.4|7547.4|7552.1|7549.1|7548.6|7545.6|75
1670393700000|2022-12-07 06:15:00|7550.6|7547.6|7553.6|7550.6|7554.1|7551.1|7549.4|7546.4|38
1670394000000|2022-12-07 06:20:00|7553.4|7550.4|7553.4|7550.4|7554.4|7551.4|7552.9|7549.9|10
1670394300000|2022-12-07 06:25:00|7553.6|7550.6|7554.1|7551.1|7554.9|7551.9|7553.4|7550.4|51
1670394600000|2022-12-07 06:30:00|7554.4|7551.4|7554.4|7551.4|7554.6|7551.6|7552.6|7549.6|24
1670394900000|2022-12-07 06:35:00|7554.1|7551.1|7554.1|7551.1|7554.9|7551.9|7553.6|7550.6|28
1670395200000|2022-12-07 06:40:00|7553.9|7550.9|7552.9|7549.9|7554.1|7551.1|7552.6|7549.6|3
1670395500000|2022-12-07 06:45:00|7552.6|7549.6|7552.6|7549.6|7553.4|7550.4|7552.1|7549.1|17
1670395800000|2022-12-07 06:50:00|7552.4|7549.4|7548.9|7545.9|7552.4|7549.4|7548.6|7545.6|58
1670396100000|2022-12-07 06:55:00|7548.4|7545.4|7545.1|7542.1|7548.9|7545.9|7544.4|7541.4|107
1670396400000|2022-12-07 07:00:00|7544.9|7541.9|7547.1|7545.1|7548.6|7546.6|7543.9|7541.9|199
1670396700000|2022-12-07 07:05:00|7546.9|7544.9|7544.1|7542.1|7548.4|7546.4|7543.9|7541.9|65
1670397000000|2022-12-07 07:10:00|7543.9|7541.9|7533.6|7531.6|7545.6|7543.6|7532.9|7530.9|106
1670397300000|2022-12-07 07:15:00|7533.1|7531.1|7533.6|7531.6|7535.4|7533.4|7532.1|7530.1|108
1670397600000|2022-12-07 07:20:00|7533.1|7531.1|7533.1|7531.1|7533.9|7531.9|7532.1|7530.1|85
1670397900000|2022-12-07 07:25:00|7532.6|7530.6|7533.6|7531.6|7533.9|7531.9|7531.1|7529.1|86
1670398200000|2022-12-07 07:30:00|7533.9|7531.9|7537.1|7535.1|7537.6|7535.6|7533.1|7531.1|89
1670398500000|2022-12-07 07:35:00|7536.9|7534.9|7535.9|7533.9|7538.9|7536.9|7533.4|7531.4|111
1670398800000|2022-12-07 07:40:00|7535.6|7533.6|7532.6|7530.6|7537.1|7535.1|7530.6|7528.6|160
1670399100000|2022-12-07 07:45:00|7532.9|7530.9|7536.1|7534.1|7536.6|7534.6|7532.4|7530.4|99
1670399400000|2022-12-07 07:50:00|7536.4|7534.4|7533.9|7531.9|7536.4|7534.4|7532.1|7530.1|118
1670399700000|2022-12-07 07:55:00|7534.1|7532.1|7530.1|7528.1|7535.6|7533.6|7528.1|7526.1|309
1670400000000|2022-12-07 08:00:00|7529.6|7528.6|7554.1|7553.1|7557.6|7556.6|7526.1|7525.1|3690
1670400300000|2022-12-07 08:05:00|7553.9|7552.9|7550.6|7549.6|7568.4|7567.4|7549.9|7548.9|2485
1670400600000|2022-12-07 08:10:00|7550.4|7549.4|7545.9|7544.9|7550.6|7549.6|7541.9|7540.9|1549
1670400900000|2022-12-07 08:15:00|7546.1|7545.1|7545.9|7544.9|7551.6|7550.6|7541.1|7540.1|1357
1670401200000|2022-12-07 08:20:00|7546.1|7545.1|7539.6|7538.6|7547.4|7546.4|7538.4|7537.4|793
1670401500000|2022-12-07 08:25:00|7539.9|7538.9|7540.4|7539.4|7544.1|7543.1|7533.4|7532.4|919
1670401800000|2022-12-07 08:30:00|7540.9|7539.9|7539.9|7538.9|7544.6|7543.6|7536.9|7535.9|822
1670402100000|2022-12-07 08:35:00|7539.6|7538.6|7535.6|7534.6|7545.9|7544.9|7534.9|7533.9|607
1670402400000|2022-12-07 08:40:00|7535.1|7534.1|7518.9|7517.9|7536.1|7535.1|7517.4|7516.4|1354
1670402700000|2022-12-07 08:45:00|7518.6|7517.6|7521.6|7520.6|7524.9|7523.9|7516.9|7515.9|461
1670403000000|2022-12-07 08:50:00|7521.4|7520.4|7530.9|7529.9|7533.1|7532.1|7519.9|7518.9|449
1670403300000|2022-12-07 08:55:00|7530.6|7529.6|7530.6|7529.6|7534.4|7533.4|7527.4|7526.4|480
1670403600000|2022-12-07 09:00:00|7530.9|7529.9|7541.6|7540.6|7543.9|7542.9|7530.4|7529.4|821
1670403900000|2022-12-07 09:05:00|7541.4|7540.4|7536.9|7535.9|7545.9|7544.9|7536.6|7535.6|537
1670404200000|2022-12-07 09:10:00|7536.4|7535.4|7544.9|7543.9|7545.9|7544.9|7536.4|7535.4|428
1670404500000|2022-12-07 09:15:00|7545.4|7544.4|7544.9|7543.9|7550.9|7549.9|7544.4|7543.4|866
1670404800000|2022-12-07 09:20:00|7544.4|7543.4|7539.6|7538.6|7547.4|7546.4|7539.4|7538.4|354
1670405100000|2022-12-07 09:25:00|7539.4|7538.4|7541.4|7540.4|7543.4|7542.4|7536.6|7535.6|398
1670405400000|2022-12-07 09:30:00|7541.1|7540.1|7532.9|7531.9|7541.4|7540.4|7532.6|7531.6|387
1670405700000|2022-12-07 09:35:00|7532.4|7531.4|7527.1|7526.1|7533.4|7532.4|7526.4|7525.4|460
1670406000000|2022-12-07 09:40:00|7527.4|7526.4|7517.9|7516.9|7527.9|7526.9|7516.6|7515.6|435
1670406300000|2022-12-07 09:45:00|7517.6|7516.6|7511.6|7510.6|7518.4|7517.4|7511.6|7510.6|838
1670406600000|2022-12-07 09:50:00|7511.9|7510.9|7516.9|7515.9|7517.9|7516.9|7510.4|7509.4|642
1670406900000|2022-12-07 09:55:00|7517.1|7516.1|7514.6|7513.6|7518.9|7517.9|7512.6|7511.6|413
1670407200000|2022-12-07 10:00:00|7514.4|7513.4|7511.4|7510.4|7517.9|7516.9|7511.1|7510.1|364
1670407500000|2022-12-07 10:05:00|7511.1|7510.1|7510.1|7509.1|7518.1|7517.1|7510.1|7509.1|291
1670407800000|2022-12-07 10:10:00|7509.9|7508.9|7514.4|7513.4|7515.1|7514.1|7507.9|7506.9|489
1670408100000|2022-12-07 10:15:00|7514.6|7513.6|7521.4|7520.4|7521.9|7520.9|7514.4|7513.4|360
1670408400000|2022-12-07 10:20:00|7521.6|7520.6|7511.4|7510.4|7521.9|7520.9|7511.4|7510.4|626
1670408700000|2022-12-07 10:25:00|7511.6|7510.6|7510.1|7509.1|7513.1|7512.1|7509.4|7508.4|325
1670409000000|2022-12-07 10:30:00|7510.4|7509.4|7502.6|7501.6|7511.4|7510.4|7501.9|7500.9|457
1670409300000|2022-12-07 10:35:00|7503.1|7502.1|7502.4|7501.4|7506.1|7505.1|7502.1|7501.1|350
1670409600000|2022-12-07 10:40:00|7502.9|7501.9|7506.1|7505.1|7506.9|7505.9|7502.1|7501.1|354
1670409900000|2022-12-07 10:45:00|7506.4|7505.4|7507.4|7506.4|7508.4|7507.4|7503.9|7502.9|573
1670410200000|2022-12-07 10:50:00|7506.9|7505.9|7499.1|7498.1|7507.4|7506.4|7498.4|7497.4|313
1670410500000|2022-12-07 10:55:00|7498.9|7497.9|7507.1|7506.1|7507.1|7506.1|7498.4|7497.4|333
1670410800000|2022-12-07 11:00:00|7507.4|7506.4|7509.4|7508.4|7512.9|7511.9|7504.9|7503.9|794
1670411100000|2022-12-07 11:05:00|7509.1|7508.1|7513.4|7512.4|7514.9|7513.9|7506.9|7505.9|520
1670411400000|2022-12-07 11:10:00|7513.1|7512.1|7511.9|7510.9|7514.4|7513.4|7509.9|7508.9|464
1670411700000|2022-12-07 11:15:00|7512.1|7511.1|7508.6|7507.6|7512.4|7511.4|7508.1|7507.1|394
1670412000000|2022-12-07 11:20:00|7508.9|7507.9|7507.6|7506.6|7510.4|7509.4|7506.9|7505.9|246
1670412300000|2022-12-07 11:25:00|7507.9|7506.9|7507.4|7506.4|7512.4|7511.4|7506.4|7505.4|394
1670412600000|2022-12-07 11:30:00|7506.9|7505.9|7515.6|7514.6|7516.4|7515.4|7506.6|7505.6|541
1670412900000|2022-12-07 11:35:00|7515.4|7514.4|7519.9|7518.9|7522.4|7521.4|7514.9|7513.9|556
1670413200000|2022-12-07 11:40:00|7519.4|7518.4|7512.9|7511.9|7520.9|7519.9|7512.6|7511.6|341
1670413500000|2022-12-07 11:45:00|7512.6|7511.6|7515.9|7514.9|7516.4|7515.4|7511.1|7510.1|225
1670413800000|2022-12-07 11:50:00|7516.1|7515.1|7515.4|7514.4|7516.4|7515.4|7512.1|7511.1|222
1670414100000|2022-12-07 11:55:00|7515.6|7514.6|7517.9|7516.9|7518.1|7517.1|7512.6|7511.6|448
1670414400000|2022-12-07 12:00:00|7518.4|7517.4|7517.4|7516.4|7520.9|7519.9|7516.9|7515.9|288
1670414700000|2022-12-07 12:05:00|7517.6|7516.6|7515.4|7514.4|7518.6|7517.6|7515.1|7514.1|245
1670415000000|2022-12-07 12:10:00|7515.1|7514.1|7518.9|7517.9|7519.4|7518.4|7513.9|7512.9|370
1670415300000|2022-12-07 12:15:00|7518.6|7517.6|7518.9|7517.9|7520.4|7519.4|7517.1|7516.1|148
1670415600000|2022-12-07 12:20:00|7519.1|7518.1|7510.1|7509.1|7519.4|7518.4|7508.1|7507.1|645
1670415900000|2022-12-07 12:25:00|7509.9|7508.9|7512.4|7511.4|7514.6|7513.6|7509.6|7508.6|421
1670416200000|2022-12-07 12:30:00|7512.1|7511.1|7509.4|7508.4|7512.4|7511.4|7509.4|7508.4|351
1670416500000|2022-12-07 12:35:00|7509.1|7508.1|7510.9|7509.9|7511.4|7510.4|7508.4|7507.4|245
1670416800000|2022-12-07 12:40:00|7511.6|7510.6|7511.1|7510.1|7512.1|7511.1|7510.1|7509.1|227
1670417100000|2022-12-07 12:45:00|7510.8|7509.8|7514.8|7513.8|7515.6|7514.6|7509.8|7508.8|299
1670417400000|2022-12-07 12:50:00|7515.1|7514.1|7510.6|7509.6|7516.1|7515.1|7510.6|7509.6|220
1670417700000|2022-12-07 12:55:00|7510.1|7509.1|7513.6|7512.6|7514.8|7513.8|7509.6|7508.6|213
1670418000000|2022-12-07 13:00:00|7513.8|7512.8|7517.1|7516.1|7517.1|7516.1|7512.1|7511.1|302
1670418300000|2022-12-07 13:05:00|7516.8|7515.8|7518.6|7517.6|7518.8|7517.8|7516.6|7515.6|351
1670418600000|2022-12-07 13:10:00|7518.3|7517.3|7515.8|7514.8|7519.6|7518.6|7515.3|7514.3|418
1670418900000|2022-12-07 13:15:00|7515.6|7514.6|7515.6|7514.6|7517.1|7516.1|7514.6|7513.6|300
1670419200000|2022-12-07 13:20:00|7515.3|7514.3|7523.1|7522.1|7523.3|7522.3|7515.1|7514.1|428
1670419500000|2022-12-07 13:25:00|7522.8|7521.8|7531.1|7530.1|7531.1|7530.1|7522.6|7521.6|768
1670419800000|2022-12-07 13:30:00|7531.3|7530.3|7533.6|7532.6|7535.6|7534.6|7530.6|7529.6|565
1670420100000|2022-12-07 13:35:00|7533.8|7532.8|7522.3|7521.3|7536.1|7535.1|7521.6|7520.6|430
1670420400000|2022-12-07 13:40:00|7522.6|7521.6|7519.8|7518.8|7526.1|7525.1|7519.6|7518.6|232
1670420700000|2022-12-07 13:45:00|7520.1|7519.1|7517.6|7516.6|7520.1|7519.1|7515.6|7514.6|395
1670421000000|2022-12-07 13:50:00|7518.1|7517.1|7524.1|7523.1|7524.1|7523.1|7517.6|7516.6|300
1670421300000|2022-12-07 13:55:00|7524.3|7523.3|7521.6|7520.6|7524.8|7523.8|7518.8|7517.8|327
1670421600000|2022-12-07 14:00:00|7521.8|7520.8|7515.6|7514.6|7523.1|7522.1|7515.6|7514.6|414
1670421900000|2022-12-07 14:05:00|7515.1|7514.1|7515.1|7514.1|7518.6|7517.6|7514.1|7513.1|271
1670422200000|2022-12-07 14:10:00|7515.3|7514.3|7519.6|7518.6|7519.8|7518.8|7514.1|7513.1|293
1670422500000|2022-12-07 14:15:00|7519.3|7518.3|7519.1|7518.1|7525.1|7524.1|7518.6|7517.6|735
1670422800000|2022-12-07 14:20:00|7519.3|7518.3|7525.8|7524.8|7527.6|7526.6|7519.3|7518.3|435
1670423100000|2022-12-07 14:25:00|7525.6|7524.6|7521.1|7520.1|7526.3|7525.3|7521.1|7520.1|307
1670423400000|2022-12-07 14:30:00|7520.6|7519.6|7524.8|7523.8|7525.1|7524.1|7518.3|7517.3|1269
1670423700000|2022-12-07 14:35:00|7525.1|7524.1|7531.1|7530.1|7533.6|7532.6|7522.3|7521.3|1082
1670424000000|2022-12-07 14:40:00|7531.6|7530.6|7536.6|7535.6|7539.1|7538.1|7531.6|7530.6|754
1670424300000|2022-12-07 14:45:00|7536.3|7535.3|7521.8|7520.8|7539.6|7538.6|7521.8|7520.8|773
1670424600000|2022-12-07 14:50:00|7522.1|7521.1|7517.8|7516.8|7525.3|7524.3|7516.6|7515.6|851
1670424900000|2022-12-07 14:55:00|7517.6|7516.6|7524.1|7523.1|7526.6|7525.6|7515.6|7514.6|711
1670425200000|2022-12-07 15:00:00|7523.1|7522.1|7531.6|7530.6|7532.1|7531.1|7517.6|7516.6|1336
1670425500000|2022-12-07 15:05:00|7531.1|7530.1|7529.6|7528.6|7534.6|7533.6|7528.3|7527.3|990
1670425800000|2022-12-07 15:10:00|7529.4|7528.4|7524.4|7523.4|7529.9|7528.9|7502.1|7501.1|3469
1670426100000|2022-12-07 15:15:00|7524.9|7523.9|7523.4|7522.4|7530.4|7529.4|7522.4|7521.4|941
1670426400000|2022-12-07 15:20:00|7523.1|7522.1|7530.9|7529.9|7530.9|7529.9|7522.1|7521.1|701
1670426700000|2022-12-07 15:25:00|7531.4|7530.4|7535.6|7534.6|7536.4|7535.4|7525.4|7524.4|780
1670427000000|2022-12-07 15:30:00|7535.9|7534.9|7531.1|7530.1|7539.4|7538.4|7530.4|7529.4|1170
1670427300000|2022-12-07 15:35:00|7530.9|7529.9|7525.4|7524.4|7531.9|7530.9|7525.4|7524.4|592
1670427600000|2022-12-07 15:40:00|7524.9|7523.9|7528.4|7527.4|7528.9|7527.9|7523.4|7522.4|796
1670427900000|2022-12-07 15:45:00|7528.6|7527.6|7533.1|7532.1|7535.9|7534.9|7528.6|7527.6|864
1670428200000|2022-12-07 15:50:00|7532.9|7531.9|7531.9|7530.9|7535.9|7534.9|7531.4|7530.4|576
1670428500000|2022-12-07 15:55:00|7532.1|7531.1|7530.4|7529.4|7535.1|7534.1|7529.4|7528.4|536
1670428800000|2022-12-07 16:00:00|7531.1|7530.1|7527.1|7526.1|7533.9|7532.9|7526.4|7525.4|811
1670429100000|2022-12-07 16:05:00|7527.4|7526.4|7521.4|7520.4|7529.9|7528.9|7521.4|7520.4|795
1670429400000|2022-12-07 16:10:00|7521.6|7520.6|7517.4|7516.4|7522.9|7521.9|7517.1|7516.1|530
1670429700000|2022-12-07 16:15:00|7517.1|7516.1|7516.4|7515.4|7519.4|7518.4|7515.4|7514.4|840
1670430000000|2022-12-07 16:20:00|7516.1|7515.1|7504.4|7503.4|7516.1|7515.1|7503.9|7502.9|1254
1670430300000|2022-12-07 16:25:00|7504.1|7503.1|7501.4|7499.4|7507.9|7506.9|7501.4|7499.4|2280
1670430600000|2022-12-07 16:30:00|7501.1|7499.1|7490.1|7488.1|7504.1|7502.1|7488.6|7486.6|6791
1670430900000|2022-12-07 16:35:00|7489.6|7487.6|7494.1|7492.1|7496.8|7494.8|7489.6|7487.6|1502
1670431200000|2022-12-07 16:40:00|7493.8|7491.8|7497.6|7495.6|7500.1|7498.1|7493.6|7491.6|748
1670431500000|2022-12-07 16:45:00|7497.3|7495.3|7500.1|7498.1|7501.3|7499.3|7496.3|7494.3|600
1670431800000|2022-12-07 16:50:00|7500.3|7498.3|7498.8|7496.8|7501.3|7499.3|7496.6|7494.6|329
1670432100000|2022-12-07 16:55:00|7498.6|7496.6|7506.1|7504.1|7506.1|7504.1|7498.1|7496.1|398
1670432400000|2022-12-07 17:00:00|7505.6|7503.6|7503.6|7501.6|7508.8|7506.8|7503.3|7501.3|373
1670432700000|2022-12-07 17:05:00|7503.3|7501.3|7501.6|7499.6|7503.6|7501.6|7496.3|7494.3|377
1670433000000|2022-12-07 17:10:00|7501.3|7499.3|7503.3|7501.3|7505.3|7503.3|7500.8|7498.8|430
1670433300000|2022-12-07 17:15:00|7503.6|7501.6|7499.1|7497.1|7505.1|7503.1|7498.6|7496.6|236
1670433600000|2022-12-07 17:20:00|7499.3|7497.3|7497.3|7495.3|7500.8|7498.8|7495.6|7493.6|241
1670433900000|2022-12-07 17:25:00|7497.6|7495.6|7496.6|7494.6|7500.8|7498.8|7495.8|7493.8|261
1670434200000|2022-12-07 17:30:00|7497.1|7495.1|7493.8|7491.8|7498.1|7496.1|7493.6|7491.6|179
1670434500000|2022-12-07 17:35:00|7494.1|7492.1|7498.1|7496.1|7498.3|7496.3|7493.8|7491.8|93
1670434800000|2022-12-07 17:40:00|7497.8|7495.8|7503.3|7501.3|7503.8|7501.8|7497.6|7495.6|141
1670435100000|2022-12-07 17:45:00|7503.1|7501.1|7502.6|7500.6|7505.3|7503.3|7501.1|7499.1|191
1670435400000|2022-12-07 17:50:00|7502.8|7500.8|7501.6|7499.6|7503.8|7501.8|7501.1|7499.1|76
1670435700000|2022-12-07 17:55:00|7501.3|7499.3|7500.1|7498.1|7502.3|7500.3|7498.8|7496.8|113
1670436000000|2022-12-07 18:00:00|7500.3|7498.3|7498.1|7496.1|7502.6|7500.6|7497.6|7495.6|88
1670436300000|2022-12-07 18:05:00|7497.8|7495.8|7500.1|7498.1|7500.8|7498.8|7493.8|7491.8|210
1670436600000|2022-12-07 18:10:00|7500.3|7498.3|7503.8|7501.8|7504.3|7502.3|7498.1|7496.1|67
1670436900000|2022-12-07 18:15:00|7503.6|7501.6|7505.8|7503.8|7506.3|7504.3|7502.6|7500.6|60
1670437200000|2022-12-07 18:20:00|7505.6|7503.6|7507.1|7505.1|7507.3|7505.3|7503.1|7501.1|126
1670437500000|2022-12-07 18:25:00|7506.8|7504.8|7506.8|7504.8|7507.6|7505.6|7503.6|7501.6|121
1670437800000|2022-12-07 18:30:00|7506.6|7504.6|7503.6|7501.6|7507.1|7505.1|7502.1|7500.1|81
1670438100000|2022-12-07 18:35:00|7503.3|7501.3|7503.6|7501.6|7505.1|7503.1|7500.3|7498.3|85
1670438400000|2022-12-07 18:40:00|7503.3|7501.3|7503.1|7501.1|7505.8|7503.8|7502.8|7500.8|66
1670438700000|2022-12-07 18:45:00|7502.8|7500.8|7501.6|7499.6|7503.6|7501.6|7501.1|7499.1|85
1670439000000|2022-12-07 18:50:00|7501.3|7499.3|7497.3|7495.3|7501.8|7499.8|7496.3|7494.3|136
1670439300000|2022-12-07 18:55:00|7497.6|7495.6|7494.3|7492.3|7497.6|7495.6|7493.1|7491.1|118
1670439600000|2022-12-07 19:00:00|7494.1|7492.1|7491.3|7489.3|7496.3|7494.3|7488.8|7486.8|140
1670439900000|2022-12-07 19:05:00|7491.1|7489.1|7494.8|7492.8|7495.8|7493.8|7491.1|7489.1|77
1670440200000|2022-12-07 19:10:00|7494.6|7492.6|7499.1|7497.1|7499.3|7497.3|7493.3|7491.3|73
1670440500000|2022-12-07 19:15:00|7498.8|7496.8|7495.8|7493.8|7499.6|7497.6|7495.6|7493.6|72
1670440800000|2022-12-07 19:20:00|7495.6|7493.6|7494.6|7492.6|7497.1|7495.1|7491.1|7489.1|71
1670441100000|2022-12-07 19:25:00|7495.1|7493.1|7497.1|7495.1|7498.3|7496.3|7494.8|7492.8|69
1670441400000|2022-12-07 19:30:00|7496.8|7494.8|7501.3|7499.3|7501.6|7499.6|7495.3|7493.3|57
1670441700000|2022-12-07 19:35:00|7501.1|7499.1|7502.1|7500.1|7503.3|7501.3|7500.6|7498.6|37
1670442000000|2022-12-07 19:40:00|7502.3|7500.3|7501.6|7499.6|7503.1|7501.1|7498.3|7496.3|85
1670442300000|2022-12-07 19:45:00|7501.3|7499.3|7501.3|7499.3|7501.8|7499.8|7498.8|7496.8|39
1670442600000|2022-12-07 19:50:00|7501.1|7499.1|7498.3|7496.3|7501.3|7499.3|7497.8|7495.8|32
1670442900000|2022-12-07 19:55:00|7498.6|7496.6|7498.3|7496.3|7499.3|7497.3|7495.8|7493.8|70
1670443200000|2022-12-07 20:00:00|7498.6|7496.6|7500.3|7498.3|7502.1|7500.1|7497.1|7495.1|158
1670443500000|2022-12-07 20:05:00|7500.6|7498.6|7492.1|7490.1|7500.8|7498.8|7491.3|7489.3|175
1670443800000|2022-12-07 20:10:00|7492.6|7490.6|7494.6|7492.6|7495.6|7493.6|7491.3|7489.3|151
1670444100000|2022-12-07 20:15:00|7494.3|7492.3|7494.8|7492.8|7497.8|7495.8|7493.1|7491.1|130
1670444400000|2022-12-07 20:20:00|7494.6|7492.6|7497.1|7495.1|7497.6|7495.6|7491.6|7489.6|114
1670444700000|2022-12-07 20:25:00|7497.3|7495.3|7496.8|7494.8|7498.1|7496.1|7494.1|7492.1|232
1670445000000|2022-12-07 20:30:00|7497.1|7495.1|7500.6|7498.6|7502.6|7500.6|7497.1|7495.1|229
1670445300000|2022-12-07 20:35:00|7500.8|7498.8|7502.1|7500.1|7502.8|7500.8|7497.8|7495.8|238
1670445600000|2022-12-07 20:40:00|7502.6|7500.6|7497.8|7495.8|7503.6|7501.6|7497.8|7495.8|322
1670445900000|2022-12-07 20:45:00|7497.6|7495.6|7499.1|7497.1|7500.8|7498.8|7496.6|7494.6|271
1670446200000|2022-12-07 20:50:00|7498.6|7496.6|7500.8|7498.8|7503.1|7501.1|7496.6|7494.6|912
1670446500000|2022-12-07 20:55:00|7500.6|7498.6|7494.7|7490.7|7503.1|7501.1|7493.3|7490.4|1166
1670446800000|2022-12-07 21:00:00|7494.9|7490.9|7494.8|7490.8|7497.6|7493.6|7493.4|7489.4|0
1670447100000|2022-12-07 21:05:00|7494.9|7490.9|7494.1|7490.1|7496.1|7492.1|7493.5|7489.5|0
1670447400000|2022-12-07 21:10:00|7494.2|7490.2|7493.5|7489.5|7495.7|7491.7|7493.5|7489.5|0
1670447700000|2022-12-07 21:15:00|7493.4|7489.4|7494|7490|7494|7490|7493.2|7489.2|0
1670448000000|2022-12-07 21:20:00|7493.9|7489.9|7495.1|7491.1|7496|7492|7493.6|7489.6|0
1670448300000|2022-12-07 21:25:00|7495.2|7491.2|7496|7492|7496.3|7492.3|7495.2|7491.2|0
1670448600000|2022-12-07 21:30:00|7495.9|7491.9|7495.4|7491.4|7495.9|7491.9|7495.1|7491.1|0
1670448900000|2022-12-07 21:35:00|7495.5|7491.5|7495.2|7491.2|7495.8|7491.8|7495.2|7491.2|0
1670449200000|2022-12-07 21:40:00|7495.1|7491.1|7497.5|7493.5|7497.7|7493.7|7494.9|7490.9|0
1670449500000|2022-12-07 21:45:00|7497.6|7493.6|7500.3|7496.3|7501|7497|7497.4|7493.4|0
1670449800000|2022-12-07 21:50:00|7500.1|7496.1|7499.6|7495.6|7500.1|7496.1|7499.3|7495.3|0
1670450100000|2022-12-07 21:55:00|7499.5|7495.5|7498.4|7494.4|7499.9|7495.9|7498.2|7494.2|0
1670450400000|2022-12-07 22:00:00|7498.5|7494.5|7497.8|7493.8|7498.8|7494.8|7497.6|7493.6|0
1670450700000|2022-12-07 22:05:00|7497.9|7493.9|7498.2|7494.2|7498.5|7494.5|7497.9|7493.9|0
1670451000000|2022-12-07 22:10:00|7498.1|7494.1|7498.4|7494.4|7498.6|7494.6|7498.1|7494.1|0
1670451300000|2022-12-07 22:15:00|7498.5|7494.5|7498.7|7494.7|7498.7|7494.7|7498.4|7494.4|0
1670451600000|2022-12-07 22:20:00|7498.6|7494.6|7498.5|7494.5|7498.6|7494.6|7498.4|7494.4|0
1670452800000|2022-12-07 22:40:00|7498.6|7494.6|7498.6|7494.6|7498.7|7494.7|7498.5|7494.5|0
1670453100000|2022-12-07 22:45:00|7498.5|7494.5|7498.7|7494.7|7498.8|7494.8|7498.4|7494.4|0
1670453400000|2022-12-07 22:50:00|7498.8|7494.8|7499|7495|7499.1|7495.1|7498.7|7494.7|0
1670453700000|2022-12-07 22:55:00|7498.9|7494.9|7499|7495|7499|7495|7498.5|7494.5|0
1670454000000|2022-12-07 23:00:00|7499.1|7495.1|7500.3|7496.3|7501.4|7497.4|7498.5|7494.5|0
1670454300000|2022-12-07 23:05:00|7500.2|7496.2|7499.6|7495.6|7500.9|7496.9|7499.3|7495.3|0
1670454600000|2022-12-07 23:10:00|7499.7|7495.7|7501.2|7497.2|7501.2|7497.2|7499.3|7495.3|0
1670454900000|2022-12-07 23:15:00|7501.3|7497.3|7499.8|7495.8|7501.5|7497.5|7499.1|7495.1|0
1670455200000|2022-12-07 23:20:00|7499.9|7495.9|7501.1|7497.1|7502.6|7498.6|7499.9|7495.9|0
1670455500000|2022-12-07 23:25:00|7501.2|7497.2|7501.8|7497.8|7502.9|7498.9|7501.2|7497.2|0
1670455800000|2022-12-07 23:30:00|7501.7|7497.7|7501.2|7497.2|7501.8|7497.8|7500.3|7496.3|0
1670456100000|2022-12-07 23:35:00|7501.1|7497.1|7500.9|7496.9|7501.1|7497.1|7499.6|7495.6|0
1670456400000|2022-12-07 23:40:00|7501|7497|7500.1|7496.1|7501.2|7497.2|7500.1|7496.1|0
1670456700000|2022-12-07 23:45:00|7500.2|7496.2|7502.9|7498.9|7502.9|7498.9|7500.1|7496.1|0
1670457000000|2022-12-07 23:50:00|7502.8|7498.8|7502.2|7498.2|7502.9|7498.9|7501.9|7497.9|0
1670457300000|2022-12-07 23:55:00|7502.3|7498.3|7501.9|7497.9|7502.5|7498.5|7501.1|7497.1|0
1670457600000|2022-12-08 00:00:00|7501.8|7497.8|7503|7499|7503.6|7499.6|7501|7497|0
1670457900000|2022-12-08 00:05:00|7502.9|7498.9|7500.8|7496.8|7503.3|7499.3|7500.3|7496.3|0
1670458200000|2022-12-08 00:10:00|7500.7|7496.7|7499.4|7495.4|7501.2|7497.2|7499.1|7495.1|0
1670458500000|2022-12-08 00:15:00|7499.3|7495.3|7488.8|7484.8|7499.3|7495.3|7488.2|7484.2|0
1670458800000|2022-12-08 00:20:00|7488.3|7484.3|7487|7483|7492.5|7488.5|7486.9|7482.9|0
1670459100000|2022-12-08 00:25:00|7486.9|7482.9|7487.1|7483.1|7489.4|7485.4|7485.8|7481.8|0
1670459400000|2022-12-08 00:30:00|7487|7483|7486.7|7482.7|7487.6|7483.6|7486.1|7482.1|0
1670459700000|2022-12-08 00:35:00|7486.6|7482.6|7489|7485|7490|7486|7486.4|7482.4|0
1670460000000|2022-12-08 00:40:00|7489.1|7485.1|7487.9|7483.9|7489.3|7485.3|7487.9|7483.9|0
1670460300000|2022-12-08 00:45:00|7488|7484|7485.4|7481.4|7488|7484|7485.3|7481.3|0
1670460600000|2022-12-08 00:50:00|7485.5|7481.5|7484.5|7480.5|7486.6|7482.6|7483.9|7479.9|0
1670460900000|2022-12-08 00:55:00|7484.4|7480.4|7483.3|7479.3|7484.5|7480.5|7482.5|7478.5|0
1670461200000|2022-12-08 01:00:00|7483.2|7479.2|7467.8|7464.8|7483.2|7479.2|7464.3|7461.3|453
1670461500000|2022-12-08 01:05:00|7468.6|7465.6|7473.1|7470.1|7473.6|7470.6|7468.3|7465.3|45
1670461800000|2022-12-08 01:10:00|7473.3|7470.3|7476.3|7473.3|7476.3|7473.3|7472.6|7469.6|52
1670462100000|2022-12-08 01:15:00|7476.1|7473.1|7474.6|7471.6|7477.1|7474.1|7470.3|7467.3|94
1670462400000|2022-12-08 01:20:00|7474.3|7471.3|7477.6|7474.6|7477.8|7474.8|7474.3|7471.3|39
1670462700000|2022-12-08 01:25:00|7477.3|7474.3|7476.3|7473.3|7479.1|7476.1|7475.8|7472.8|89
1670463000000|2022-12-08 01:30:00|7476.6|7473.6|7475.1|7472.1|7478.6|7475.6|7474.8|7471.8|78
1670463300000|2022-12-08 01:35:00|7475.3|7472.3|7479.1|7476.1|7479.1|7476.1|7475.1|7472.1|33
1670463600000|2022-12-08 01:40:00|7479.6|7476.6|7478.8|7475.8|7480.1|7477.1|7478.3|7475.3|27
1670463900000|2022-12-08 01:45:00|7478.6|7475.6|7479.6|7476.6|7480.1|7477.1|7478.6|7475.6|26
1670464200000|2022-12-08 01:50:00|7479.8|7476.8|7478.3|7475.3|7480.8|7477.8|7478.1|7475.1|27
1670464500000|2022-12-08 01:55:00|7478.1|7475.1|7479.8|7476.8|7480.8|7477.8|7477.8|7474.8|36
1670464800000|2022-12-08 02:00:00|7480.3|7477.3|7480.3|7477.3|7481.1|7478.1|7479.1|7476.1|20
1670465100000|2022-12-08 02:05:00|7480.6|7477.6|7481.8|7478.8|7482.1|7479.1|7480.1|7477.1|14
1670465400000|2022-12-08 02:10:00|7482.1|7479.1|7483.1|7480.1|7484.8|7481.8|7481.3|7478.3|94
1670465700000|2022-12-08 02:15:00|7482.8|7479.8|7481.3|7478.3|7484.3|7481.3|7481.3|7478.3|17
1670466000000|2022-12-08 02:20:00|7481.1|7478.1|7478.8|7475.8|7481.1|7478.1|7478.6|7475.6|64
1670466300000|2022-12-08 02:25:00|7479.1|7476.1|7481.3|7478.3|7481.3|7478.3|7478.6|7475.6|26
1670466600000|2022-12-08 02:30:00|7481.1|7478.1|7483.8|7480.8|7484.3|7481.3|7480.1|7477.1|24
1670466900000|2022-12-08 02:35:00|7483.6|7480.6|7485.1|7482.1|7485.1|7482.1|7483.1|7480.1|17
1670467200000|2022-12-08 02:40:00|7484.8|7481.8|7486.8|7483.8|7487.1|7484.1|7484.3|7481.3|13
1670467500000|2022-12-08 02:45:00|7487.1|7484.1|7490.1|7487.1|7491.3|7488.3|7487.1|7484.1|65
1670467800000|2022-12-08 02:50:00|7489.8|7486.8|7490.8|7487.8|7490.8|7487.8|7488.3|7485.3|7
1670468100000|2022-12-08 02:55:00|7490.6|7487.6|7489.3|7486.3|7491.1|7488.1|7487.8|7484.8|21
1670468400000|2022-12-08 03:00:00|7489.1|7486.1|7488.8|7485.8|7489.3|7486.3|7487.8|7484.8|8
1670468700000|2022-12-08 03:05:00|7489.3|7486.3|7491.1|7488.1|7491.3|7488.3|7488.6|7485.6|16
1670469000000|2022-12-08 03:10:00|7491.3|7488.3|7493.3|7490.3|7493.3|7490.3|7491.1|7488.1|28
1670469300000|2022-12-08 03:15:00|7493.1|7490.1|7495.3|7492.3|7495.8|7492.8|7492.1|7489.1|69
1670469600000|2022-12-08 03:20:00|7495.6|7492.6|7494.3|7491.3|7496.8|7493.8|7494.3|7491.3|21
1670469900000|2022-12-08 03:25:00|7494.8|7491.8|7493.6|7490.6|7495.3|7492.3|7492.1|7489.1|11
1670470200000|2022-12-08 03:30:00|7493.3|7490.3|7495.1|7492.1|7495.8|7492.8|7492.3|7489.3|7
1670470500000|2022-12-08 03:35:00|7494.8|7491.8|7494.1|7491.1|7495.3|7492.3|7492.8|7489.8|9
1670470800000|2022-12-08 03:40:00|7493.8|7490.8|7495.1|7492.1|7496.1|7493.1|7493.3|7490.3|7
1670471100000|2022-12-08 03:45:00|7495.3|7492.3|7497.1|7494.1|7497.8|7494.8|7495.3|7492.3|23
1670471400000|2022-12-08 03:50:00|7496.6|7493.6|7497.6|7494.6|7497.6|7494.6|7496.6|7493.6|18
1670471700000|2022-12-08 03:55:00|7497.3|7494.3|7496.3|7493.3|7497.6|7494.6|7495.8|7492.8|8
1670472000000|2022-12-08 04:00:00|7496.1|7493.1|7496.6|7493.6|7497.6|7494.6|7495.8|7492.8|46
1670472300000|2022-12-08 04:05:00|7496.3|7493.3|7495.8|7492.8|7496.6|7493.6|7495.8|7492.8|17
1670472600000|2022-12-08 04:10:00|7496.3|7493.3|7496.8|7493.8|7497.1|7494.1|7495.3|7492.3|25
1670472900000|2022-12-08 04:15:00|7496.6|7493.6|7495.8|7492.8|7497.1|7494.1|7495.1|7492.1|26
1670473200000|2022-12-08 04:20:00|7495.6|7492.6|7495.3|7492.3|7496.6|7493.6|7494.3|7491.3|10
1670473500000|2022-12-08 04:25:00|7494.8|7491.8|7496.3|7493.3|7496.8|7493.8|7494.3|7491.3|10
1670473800000|2022-12-08 04:30:00|7496.8|7493.8|7496.6|7493.6|7498.1|7495.1|7496.3|7493.3|19
1670474100000|2022-12-08 04:35:00|7496.8|7493.8|7495.6|7492.6|7497.3|7494.3|7495.3|7492.3|3
1670474400000|2022-12-08 04:40:00|7495.3|7492.3|7495.8|7492.8|7496.3|7493.3|7495.3|7492.3|3
1670474700000|2022-12-08 04:45:00|7496.1|7493.1|7495.6|7492.6|7496.8|7493.8|7495.6|7492.6|2
1670475000000|2022-12-08 04:50:00|7495.8|7492.8|7494.3|7491.3|7496.1|7493.1|7493.8|7490.8|6
1670475300000|2022-12-08 04:55:00|7494.1|7491.1|7493.3|7490.3|7494.6|7491.6|7492.8|7489.8|19
1670475600000|2022-12-08 05:00:00|7493.8|7490.8|7493.8|7490.8|7494.8|7491.8|7492.8|7489.8|14
1670475900000|2022-12-08 05:05:00|7493.6|7490.6|7491.3|7488.3|7494.3|7491.3|7491.1|7488.1|8
1670476200000|2022-12-08 05:10:00|7491.1|7488.1|7490.8|7487.8|7492.1|7489.1|7489.8|7486.8|9
1670476500000|2022-12-08 05:15:00|7491.3|7488.3|7491.3|7488.3|7492.1|7489.1|7490.3|7487.3|13
1670476800000|2022-12-08 05:20:00|7491.1|7488.1|7491.3|7488.3|7491.8|7488.8|7490.3|7487.3|8
1670477100000|2022-12-08 05:25:00|7491.8|7488.8|7490.8|7487.8|7492.1|7489.1|7490.3|7487.3|17
1670477400000|2022-12-08 05:30:00|7491.1|7488.1|7495.3|7492.3|7495.3|7492.3|7491.1|7488.1|47
1670477700000|2022-12-08 05:35:00|7495.1|7492.1|7495.6|7492.6|7496.1|7493.1|7494.8|7491.8|32
1670478000000|2022-12-08 05:40:00|7495.3|7492.3|7493.8|7490.8|7495.3|7492.3|7493.3|7490.3|16
1670478300000|2022-12-08 05:45:00|7494.1|7491.1|7493.8|7490.8|7494.8|7491.8|7492.8|7489.8|15
1670478600000|2022-12-08 05:50:00|7494.3|7491.3|7494.8|7491.8|7495.6|7492.6|7494.3|7491.3|12
1670478900000|2022-12-08 05:55:00|7495.1|7492.1|7497.3|7494.3|7498.3|7495.3|7494.8|7491.8|18
1670479200000|2022-12-08 06:00:00|7496.8|7493.8|7494.8|7491.8|7497.1|7494.1|7493.8|7490.8|11
1670479500000|2022-12-08 06:05:00|7494.3|7491.3|7494.3|7491.3|7495.1|7492.1|7493.8|7490.8|7
1670479800000|2022-12-08 06:10:00|7494.1|7491.1|7495.1|7492.1|7495.8|7492.8|7493.6|7490.6|24
1670480100000|2022-12-08 06:15:00|7495.3|7492.3|7495.8|7492.8|7496.6|7493.6|7494.8|7491.8|11
1670480400000|2022-12-08 06:20:00|7495.6|7492.6|7496.6|7493.6|7497.3|7494.3|7495.6|7492.6|4
1670480700000|2022-12-08 06:25:00|7496.8|7493.8|7496.6|7493.6|7497.6|7494.6|7495.8|7492.8|31
1670481000000|2022-12-08 06:30:00|7496.8|7493.8|7498.1|7495.1|7499.1|7496.1|7496.8|7493.8|82
1670481300000|2022-12-08 06:35:00|7498.3|7495.3|7499.1|7496.1|7499.6|7496.6|7498.3|7495.3|21
1670481600000|2022-12-08 06:40:00|7499.3|7496.3|7499.8|7496.8|7500.1|7497.1|7498.3|7495.3|22
1670481900000|2022-12-08 06:45:00|7499.6|7496.6|7497.8|7494.8|7500.1|7497.1|7497.8|7494.8|30
1670482200000|2022-12-08 06:50:00|7497.6|7494.6|7499.1|7496.1|7499.1|7496.1|7496.8|7493.8|38
1670482500000|2022-12-08 06:55:00|7499.3|7496.3|7497.6|7494.6|7502.1|7499.1|7497.3|7494.3|187
1670482800000|2022-12-08 07:00:00|7497.8|7494.8|7501.1|7499.1|7502.6|7500.6|7496.8|7494.8|204
1670483100000|2022-12-08 07:05:00|7500.8|7498.8|7505.8|7503.8|7505.8|7503.8|7500.8|7498.8|155
1670483400000|2022-12-08 07:10:00|7505.6|7503.6|7506.1|7504.1|7508.1|7506.1|7504.8|7502.8|118
1670483700000|2022-12-08 07:15:00|7505.8|7503.8|7508.6|7506.6|7508.6|7506.6|7505.1|7503.1|61
1670484000000|2022-12-08 07:20:00|7508.3|7506.3|7508.8|7506.8|7509.6|7507.6|7507.8|7505.8|87
1670484300000|2022-12-08 07:25:00|7508.6|7506.6|7504.8|7502.8|7508.6|7506.6|7504.3|7502.3|50
1670484600000|2022-12-08 07:30:00|7504.1|7502.1|7507.8|7505.8|7508.8|7506.8|7502.6|7500.6|305
1670484900000|2022-12-08 07:35:00|7508.1|7506.1|7510.3|7508.3|7511.1|7509.1|7505.3|7503.3|213
1670485200000|2022-12-08 07:40:00|7510.6|7508.6|7510.1|7508.1|7511.8|7509.8|7507.3|7505.3|216
1670485500000|2022-12-08 07:45:00|7510.3|7508.3|7507.8|7505.8|7512.3|7510.3|7507.8|7505.8|225
1670485800000|2022-12-08 07:50:00|7508.1|7506.1|7506.3|7504.3|7509.8|7507.8|7505.1|7503.1|283
1670486100000|2022-12-08 07:55:00|7506.1|7504.1|7501.3|7499.3|7509.6|7507.6|7501.3|7499.3|447
1670486400000|2022-12-08 08:00:00|7500.8|7499.8|7496.6|7495.6|7505.1|7504.1|7491.8|7490.8|2877
1670486700000|2022-12-08 08:05:00|7495.6|7494.6|7477.1|7476.1|7495.6|7494.6|7477.1|7476.1|1846
1670487000000|2022-12-08 08:10:00|7476.1|7475.1|7478.3|7477.3|7484.6|7483.6|7473.1|7472.1|1362
1670487300000|2022-12-08 08:15:00|7478.1|7477.1|7474.1|7473.1|7480.8|7479.8|7469.6|7468.6|1010
1670487600000|2022-12-08 08:20:00|7473.1|7472.1|7468.6|7467.6|7474.6|7473.6|7466.3|7465.3|1043
1670487900000|2022-12-08 08:25:00|7468.3|7467.3|7475.8|7474.8|7476.6|7475.6|7467.6|7466.6|763
1670488200000|2022-12-08 08:30:00|7476.1|7475.1|7487.6|7486.6|7489.8|7488.8|7475.8|7474.8|1649
1670488500000|2022-12-08 08:35:00|7487.3|7486.3|7493.1|7492.1|7494.3|7493.3|7487.1|7486.1|751
1670488800000|2022-12-08 08:40:00|7493.3|7492.3|7486.4|7485.4|7493.8|7492.8|7484.6|7483.6|803
1670489100000|2022-12-08 08:45:00|7486.2|7485.2|7487.2|7486.2|7489.9|7488.9|7483.9|7482.9|556
1670489400000|2022-12-08 08:50:00|7486.7|7485.7|7481.9|7480.9|7491.2|7490.2|7481.9|7480.9|639
1670489700000|2022-12-08 08:55:00|7481.2|7480.2|7484.7|7483.7|7485.2|7484.2|7480.4|7479.4|618
1670490000000|2022-12-08 09:00:00|7484.4|7483.4|7480.7|7479.7|7489.2|7488.2|7479.9|7478.9|559
1670490300000|2022-12-08 09:05:00|7481.2|7480.2|7478.7|7477.7|7481.9|7480.9|7473.7|7472.7|556
1670490600000|2022-12-08 09:10:00|7478.9|7477.9|7484.7|7483.7|7485.4|7484.4|7477.2|7476.2|444
1670490900000|2022-12-08 09:15:00|7484.9|7483.9|7486.4|7485.4|7490.4|7489.4|7483.9|7482.9|698
1670491200000|2022-12-08 09:20:00|7486.2|7485.2|7486.4|7485.4|7488.4|7487.4|7483.7|7482.7|448
1670491500000|2022-12-08 09:25:00|7486.2|7485.2|7483.2|7482.2|7486.7|7485.7|7481.7|7480.7|482
1670491800000|2022-12-08 09:30:00|7483.4|7482.4|7486.7|7485.7|7487.7|7486.7|7482.7|7481.7|345
1670492100000|2022-12-08 09:35:00|7486.9|7485.9|7493.9|7492.9|7503.2|7502.2|7486.9|7485.9|1662
1670492400000|2022-12-08 09:40:00|7493.7|7492.7|7488.9|7487.9|7498.7|7497.7|7488.7|7487.7|657
1670492700000|2022-12-08 09:45:00|7489.2|7488.2|7480.2|7479.2|7489.4|7488.4|7480.2|7479.2|451
1670493000000|2022-12-08 09:50:00|7479.7|7478.7|7477.7|7476.7|7481.7|7480.7|7475.4|7474.4|602
1670493300000|2022-12-08 09:55:00|7477.4|7476.4|7479.7|7478.7|7480.7|7479.7|7475.7|7474.7|306
1670493600000|2022-12-08 10:00:00|7480.2|7479.2|7486.2|7485.2|7486.2|7485.2|7477.7|7476.7|276
1670493900000|2022-12-08 10:05:00|7485.9|7484.9|7490.7|7489.7|7494.2|7493.2|7485.9|7484.9|531
1670494200000|2022-12-08 10:10:00|7491.2|7490.2|7492.4|7491.4|7493.2|7492.2|7488.2|7487.2|493
1670494500000|2022-12-08 10:15:00|7492.2|7491.2|7489.2|7488.2|7492.7|7491.7|7486.2|7485.2|376
1670494800000|2022-12-08 10:20:00|7488.9|7487.9|7484.7|7483.7|7490.2|7489.2|7484.7|7483.7|196
1670495100000|2022-12-08 10:25:00|7485.2|7484.2|7484.7|7483.7|7488.2|7487.2|7484.2|7483.2|169
1670495400000|2022-12-08 10:30:00|7484.4|7483.4|7484.7|7483.7|7484.7|7483.7|7480.2|7479.2|294
1670495700000|2022-12-08 10:35:00|7484.4|7483.4|7484.7|7483.7|7485.9|7484.9|7481.7|7480.7|252
1670496000000|2022-12-08 10:40:00|7484.2|7483.2|7476.9|7475.9|7484.2|7483.2|7476.7|7475.7|669
1670496300000|2022-12-08 10:45:00|7477.2|7476.2|7475.4|7474.4|7480.7|7479.7|7475.2|7474.2|352
1670496600000|2022-12-08 10:50:00|7475.2|7474.2|7481.4|7480.4|7482.2|7481.2|7474.2|7473.2|405
1670496900000|2022-12-08 10:55:00|7481.7|7480.7|7481.9|7480.9|7483.9|7482.9|7480.2|7479.2|336
1670497200000|2022-12-08 11:00:00|7481.7|7480.7|7486.2|7485.2|7487.2|7486.2|7479.7|7478.7|596
1670497500000|2022-12-08 11:05:00|7486.4|7485.4|7481.9|7480.9|7486.7|7485.7|7480.7|7479.7|474
1670497800000|2022-12-08 11:10:00|7481.7|7480.7|7478.9|7477.9|7481.9|7480.9|7476.2|7475.2|347
1670498100000|2022-12-08 11:15:00|7478.7|7477.7|7476.9|7475.9|7479.4|7478.4|7473.7|7472.7|379
1670498400000|2022-12-08 11:20:00|7476.7|7475.7|7479.9|7478.9|7479.9|7478.9|7475.7|7474.7|414
1670498700000|2022-12-08 11:25:00|7479.7|7478.7|7477.7|7476.7|7481.4|7480.4|7476.9|7475.9|510
1670499000000|2022-12-08 11:30:00|7477.9|7476.9|7481.2|7480.2|7481.7|7480.7|7477.7|7476.7|449
1670499300000|2022-12-08 11:35:00|7480.7|7479.7|7483.2|7482.2|7483.2|7482.2|7479.4|7478.4|2654
1670499600000|2022-12-08 11:40:00|7482.7|7481.7|7487.7|7486.7|7488.4|7487.4|7482.2|7481.2|492
1670499900000|2022-12-08 11:45:00|7487.9|7486.9|7491.4|7490.4|7491.9|7490.9|7486.2|7485.2|562
1670500200000|2022-12-08 11:50:00|7490.2|7489.2|7488.2|7487.2|7492.7|7491.7|7487.7|7486.7|620
1670500500000|2022-12-08 11:55:00|7488.4|7487.4|7490.4|7489.4|7491.2|7490.2|7486.7|7485.7|783
1670500800000|2022-12-08 12:00:00|7490.2|7489.2|7486.2|7485.2|7490.2|7489.2|7483.2|7482.2|557
1670501100000|2022-12-08 12:05:00|7485.9|7484.9|7481.2|7480.2|7485.9|7484.9|7479.2|7478.2|372
1670501400000|2022-12-08 12:10:00|7481.4|7480.4|7479.4|7478.4|7482.2|7481.2|7478.7|7477.7|408
1670501700000|2022-12-08 12:15:00|7479.7|7478.7|7489.4|7488.4|7489.4|7488.4|7479.4|7478.4|675
1670502000000|2022-12-08 12:20:00|7489.2|7488.2|7487.4|7486.4|7490.2|7489.2|7486.2|7485.2|528
1670502300000|2022-12-08 12:25:00|7487.2|7486.2|7485.7|7484.7|7488.2|7487.2|7483.7|7482.7|1071
1670502600000|2022-12-08 12:30:00|7485.9|7484.9|7487.7|7486.7|7490.2|7489.2|7484.7|7483.7|268
1670502900000|2022-12-08 12:35:00|7487.9|7486.9|7489.9|7488.9|7490.9|7489.9|7484.4|7483.4|292
1670503200000|2022-12-08 12:40:00|7490|7489|7489.3|7488.3|7495.3|7494.3|7489.3|7488.3|540
1670503500000|2022-12-08 12:45:00|7489.5|7488.5|7483|7482|7489.8|7488.8|7481.8|7480.8|486
1670503800000|2022-12-08 12:50:00|7483.3|7482.3|7482.5|7481.5|7484.3|7483.3|7480.8|7479.8|525
1670504100000|2022-12-08 12:55:00|7482.8|7481.8|7480.5|7479.5|7485.3|7484.3|7480.5|7479.5|375
1670504400000|2022-12-08 13:00:00|7480.8|7479.8|7486|7485|7487.3|7486.3|7480.3|7479.3|647
1670504700000|2022-12-08 13:05:00|7485.8|7484.8|7488.3|7487.3|7489.8|7488.8|7484.8|7483.8|819
1670505000000|2022-12-08 13:10:00|7488.8|7487.8|7487|7486|7489.8|7488.8|7486.8|7485.8|440
1670505300000|2022-12-08 13:15:00|7487.3|7486.3|7492.3|7491.3|7493|7492|7487|7486|469
1670505600000|2022-12-08 13:20:00|7492.8|7491.8|7492.8|7491.8|7493.3|7492.3|7489.8|7488.8|644
1670505900000|2022-12-08 13:25:00|7493|7492|7492.3|7491.3|7495.8|7494.8|7491|7490|353
1670506200000|2022-12-08 13:30:00|7492|7491|7492.3|7491.3|7495.3|7494.3|7489.5|7488.5|640
1670506500000|2022-12-08 13:35:00|7492.8|7491.8|7506.8|7505.8|7509.3|7508.3|7492.8|7491.8|1483
1670506800000|2022-12-08 13:40:00|7507|7506|7501|7500|7507.3|7506.3|7499.8|7498.8|592
1670507100000|2022-12-08 13:45:00|7501.3|7500.3|7496|7495|7503.5|7502.5|7496|7495|427
1670507400000|2022-12-08 13:50:00|7496.3|7495.3|7492.8|7491.8|7497.3|7496.3|7491.8|7490.8|404
1670507700000|2022-12-08 13:55:00|7492.5|7491.5|7490.8|7489.8|7494|7493|7490.8|7489.8|459
1670508000000|2022-12-08 14:00:00|7491|7490|7491.3|7490.3|7494.3|7493.3|7490.3|7489.3|381
1670508300000|2022-12-08 14:05:00|7491.5|7490.5|7488.5|7487.5|7493.8|7492.8|7487.8|7486.8|274
1670508600000|2022-12-08 14:10:00|7488.3|7487.3|7480|7479|7488.3|7487.3|7479.3|7478.3|469
1670508900000|2022-12-08 14:15:00|7479.8|7478.8|7479|7478|7481.3|7480.3|7473.8|7472.8|946
1670509200000|2022-12-08 14:20:00|7478.8|7477.8|7482.5|7481.5|7486.8|7485.8|7478.8|7477.8|2508
1670509500000|2022-12-08 14:25:00|7482.3|7481.3|7483.8|7482.8|7485.5|7484.5|7480|7479|411
1670509800000|2022-12-08 14:30:00|7483.3|7482.3|7480|7479|7492.8|7491.8|7476.8|7475.8|2618
1670510100000|2022-12-08 14:35:00|7479.8|7478.8|7476.5|7475.5|7480.3|7479.3|7471.8|7470.8|800
1670510400000|2022-12-08 14:40:00|7476.8|7475.8|7475.5|7474.5|7477.8|7476.8|7470.3|7469.3|661
1670510700000|2022-12-08 14:45:00|7475.3|7474.3|7481.5|7480.5|7484.3|7483.3|7474.8|7473.8|541
1670511000000|2022-12-08 14:50:00|7481.3|7480.3|7487.8|7486.8|7490.3|7489.3|7481.3|7480.3|980
1670511300000|2022-12-08 14:55:00|7488|7487|7486.3|7485.3|7491.3|7490.3|7483.5|7482.5|989
1670511600000|2022-12-08 15:00:00|7486.8|7485.8|7489.8|7488.8|7491.3|7490.3|7484.3|7483.3|799
1670511900000|2022-12-08 15:05:00|7489.5|7488.5|7489.3|7488.3|7495.3|7494.3|7489|7488|1808
1670512200000|2022-12-08 15:10:00|7489.1|7488.1|7484.6|7483.6|7490.1|7489.1|7483.1|7482.1|1476
1670512500000|2022-12-08 15:15:00|7485.1|7484.1|7476.6|7475.6|7488.1|7487.1|7476.6|7475.6|659
1670512800000|2022-12-08 15:20:00|7476.8|7475.8|7477.6|7476.6|7482.1|7481.1|7476.8|7475.8|658
1670513100000|2022-12-08 15:25:00|7477.8|7476.8|7477.6|7476.6|7481.1|7480.1|7477.1|7476.1|635
1670513400000|2022-12-08 15:30:00|7477.8|7476.8|7475.6|7474.6|7477.8|7476.8|7471.6|7470.6|769
1670513700000|2022-12-08 15:35:00|7475.3|7474.3|7473.8|7472.8|7477.1|7476.1|7471.6|7470.6|607
1670514000000|2022-12-08 15:40:00|7474.1|7473.1|7474.6|7473.6|7474.6|7473.6|7470.1|7469.1|447
1670514300000|2022-12-08 15:45:00|7474.3|7473.3|7476.6|7475.6|7478.1|7477.1|7472.1|7471.1|486
1670514600000|2022-12-08 15:50:00|7477.1|7476.1|7481.1|7480.1|7481.1|7480.1|7476.6|7475.6|513
1670514900000|2022-12-08 15:55:00|7481.6|7480.6|7483.8|7482.8|7485.3|7484.3|7480.6|7479.6|670
1670515200000|2022-12-08 16:00:00|7483.6|7482.6|7476.1|7475.1|7485.6|7484.6|7476.1|7475.1|667
1670515500000|2022-12-08 16:05:00|7476.3|7475.3|7473.3|7472.3|7477.6|7476.6|7471.6|7470.6|612
1670515800000|2022-12-08 16:10:00|7473.1|7472.1|7478.3|7477.3|7479.3|7478.3|7472.1|7471.1|711
1670516100000|2022-12-08 16:15:00|7478.6|7477.6|7476.8|7475.8|7480.3|7479.3|7474.6|7473.6|918
1670516400000|2022-12-08 16:20:00|7476.6|7475.6|7479.1|7478.1|7480.1|7479.1|7476.3|7475.3|778
1670516700000|2022-12-08 16:25:00|7478.6|7477.6|7480.6|7478.6|7482.1|7481.1|7476.6|7475.6|1936
1670517000000|2022-12-08 16:30:00|7480.3|7478.3|7473.3|7471.3|7483.8|7481.8|7472.8|7470.8|5818
1670517300000|2022-12-08 16:35:00|7473.1|7471.1|7476.1|7474.1|7477.8|7475.8|7469.6|7467.6|1617
1670517600000|2022-12-08 16:40:00|7476.3|7474.3|7475.6|7473.6|7477.1|7475.1|7474.3|7472.3|479
1670517900000|2022-12-08 16:45:00|7475.1|7473.1|7474.6|7472.6|7475.6|7473.6|7473.1|7471.1|383
1670518200000|2022-12-08 16:50:00|7474.1|7472.1|7473.3|7471.3|7474.6|7472.6|7470.8|7468.8|509
1670518500000|2022-12-08 16:55:00|7473.1|7471.1|7472.3|7470.3|7474.8|7472.8|7472.1|7470.1|292
1670518800000|2022-12-08 17:00:00|7472.1|7470.1|7468.1|7466.1|7472.1|7470.1|7467.6|7465.6|417
1670519100000|2022-12-08 17:05:00|7468.3|7466.3|7476.1|7474.1|7476.1|7474.1|7468.1|7466.1|529
1670519400000|2022-12-08 17:10:00|7476.3|7474.3|7473.8|7471.8|7477.1|7475.1|7470.8|7468.8|411
1670519700000|2022-12-08 17:15:00|7473.6|7471.6|7473.8|7471.8|7474.6|7472.6|7471.8|7469.8|132
1670520000000|2022-12-08 17:20:00|7473.6|7471.6|7475.3|7473.3|7476.1|7474.1|7470.1|7468.1|119
1670520300000|2022-12-08 17:25:00|7475.1|7473.1|7472.8|7470.8|7475.6|7473.6|7472.1|7470.1|63
1670520600000|2022-12-08 17:30:00|7472.6|7470.6|7474.3|7472.3|7475.1|7473.1|7471.6|7469.6|101
1670520900000|2022-12-08 17:35:00|7474.6|7472.6|7473.6|7471.6|7475.6|7473.6|7472.8|7470.8|157
1670521200000|2022-12-08 17:40:00|7473.3|7471.3|7476.8|7474.8|7478.6|7476.6|7473.3|7471.3|629
1670521500000|2022-12-08 17:45:00|7476.6|7474.6|7477.6|7475.6|7478.1|7476.1|7474.8|7472.8|96
1670521800000|2022-12-08 17:50:00|7477.3|7475.3|7477.3|7475.3|7479.1|7477.1|7476.1|7474.1|86
1670522100000|2022-12-08 17:55:00|7477.6|7475.6|7478.6|7476.6|7478.8|7476.8|7476.3|7474.3|184
1670522400000|2022-12-08 18:00:00|7478.8|7476.8|7479.1|7477.1|7479.6|7477.6|7478.3|7476.3|50
1670522700000|2022-12-08 18:05:00|7479.3|7477.3|7478.6|7476.6|7480.1|7478.1|7477.3|7475.3|77
1670523000000|2022-12-08 18:10:00|7478.3|7476.3|7478.1|7476.1|7479.1|7477.1|7477.1|7475.1|67
1670523300000|2022-12-08 18:15:00|7477.8|7475.8|7479.8|7477.8|7480.3|7478.3|7477.6|7475.6|76
1670523600000|2022-12-08 18:20:00|7480.1|7478.1|7477.6|7475.6|7480.1|7478.1|7475.3|7473.3|113
1670523900000|2022-12-08 18:25:00|7478.1|7476.1|7479.8|7477.8|7480.1|7478.1|7476.6|7474.6|99
1670524200000|2022-12-08 18:30:00|7480.1|7478.1|7481.1|7479.1|7482.6|7480.6|7480.1|7478.1|112
1670524500000|2022-12-08 18:35:00|7480.8|7478.8|7482.1|7480.1|7482.3|7480.3|7479.6|7477.6|81
1670524800000|2022-12-08 18:40:00|7482.3|7480.3|7485.1|7483.1|7486.3|7484.3|7482.1|7480.1|136
1670525100000|2022-12-08 18:45:00|7485.3|7483.3|7486.1|7484.1|7486.1|7484.1|7484.1|7482.1|92
1670525400000|2022-12-08 18:50:00|7485.8|7483.8|7481.6|7479.6|7486.3|7484.3|7481.1|7479.1|141
1670525700000|2022-12-08 18:55:00|7481.8|7479.8|7479.6|7477.6|7482.6|7480.6|7478.8|7476.8|129
1670526000000|2022-12-08 19:00:00|7479.1|7477.1|7472.8|7470.8|7481.1|7479.1|7472.6|7470.6|170
1670526300000|2022-12-08 19:05:00|7472.6|7470.6|7470.8|7468.8|7472.6|7470.6|7466.6|7464.6|228
1670526600000|2022-12-08 19:10:00|7470.6|7468.6|7472.1|7470.1|7472.6|7470.6|7467.1|7465.1|76
1670526900000|2022-12-08 19:15:00|7471.8|7469.8|7472.6|7470.6|7475.1|7473.1|7469.8|7467.8|91
1670527200000|2022-12-08 19:20:00|7472.8|7470.8|7471.8|7469.8|7473.8|7471.8|7471.1|7469.1|105
1670527500000|2022-12-08 19:25:00|7472.1|7470.1|7468.3|7466.3|7472.6|7470.6|7468.3|7466.3|134
1670527800000|2022-12-08 19:30:00|7468.6|7466.6|7466.6|7464.6|7469.6|7467.6|7465.8|7463.8|111
1670528100000|2022-12-08 19:35:00|7466.3|7464.3|7466.8|7464.8|7468.1|7466.1|7464.8|7462.8|101
1670528400000|2022-12-08 19:40:00|7466.6|7464.6|7469.3|7467.3|7469.8|7467.8|7466.3|7464.3|90
1670528700000|2022-12-08 19:45:00|7469.1|7467.1|7466.6|7464.6|7470.8|7468.8|7466.3|7464.3|95
1670529000000|2022-12-08 19:50:00|7466.8|7464.8|7472.6|7470.6|7473.3|7471.3|7465.6|7463.6|140
1670529300000|2022-12-08 19:55:00|7472.8|7470.8|7470.8|7468.8|7475.1|7473.1|7470.1|7468.1|134
1670529600000|2022-12-08 20:00:00|7471.1|7469.1|7469.6|7467.6|7471.8|7469.8|7468.1|7466.1|106
1670529900000|2022-12-08 20:05:00|7469.3|7467.3|7471.1|7469.1|7472.1|7470.1|7466.1|7464.1|107
1670530200000|2022-12-08 20:10:00|7471.3|7469.3|7469.1|7467.1|7472.8|7470.8|7469.1|7467.1|76
1670530500000|2022-12-08 20:15:00|7468.8|7466.8|7473.1|7471.1|7473.6|7471.6|7468.1|7466.1|92
1670530800000|2022-12-08 20:20:00|7473.3|7471.3|7474.3|7472.3|7475.3|7473.3|7470.6|7468.6|122
1670531100000|2022-12-08 20:25:00|7474.6|7472.6|7475.6|7473.6|7476.1|7474.1|7473.6|7471.6|101
1670531400000|2022-12-08 20:30:00|7475.8|7473.8|7474.6|7472.6|7478.6|7476.6|7474.3|7472.3|208
1670531700000|2022-12-08 20:35:00|7474.8|7472.8|7472.8|7470.8|7474.8|7472.8|7472.6|7470.6|119
1670532000000|2022-12-08 20:40:00|7473.1|7471.1|7472.1|7470.1|7473.1|7471.1|7468.6|7466.6|106
1670532300000|2022-12-08 20:45:00|7471.8|7469.8|7469.6|7467.6|7471.8|7469.8|7467.1|7465.1|118
1670532600000|2022-12-08 20:50:00|7469.3|7467.3|7473.1|7471.1|7473.6|7471.6|7466.6|7464.6|319
1670532900000|2022-12-08 20:55:00|7473.3|7471.3|7479.5|7475.5|7480.3|7478.3|7472.6|7470.6|553
1670533200000|2022-12-08 21:00:00|7478.5|7474.5|7479.6|7475.6|7480.4|7476.4|7476.1|7472.1|0
1670533500000|2022-12-08 21:05:00|7479.5|7475.5|7480.1|7476.1|7480.1|7476.1|7477.4|7473.4|0
1670533800000|2022-12-08 21:10:00|7480|7476|7477.3|7473.3|7480|7476|7477|7473|0
1670534100000|2022-12-08 21:15:00|7477.4|7473.4|7479.4|7475.4|7480|7476|7477.4|7473.4|0
1670534400000|2022-12-08 21:20:00|7479.5|7475.5|7479.7|7475.7|7480|7476|7479.1|7475.1|0
1670534700000|2022-12-08 21:25:00|7479.6|7475.6|7482.6|7478.6|7483.2|7479.2|7479.4|7475.4|0
1670535000000|2022-12-08 21:30:00|7482.5|7478.5|7480.7|7476.7|7482.9|7478.9|7480.7|7476.7|0
1670535300000|2022-12-08 21:35:00|7480.6|7476.6|7478.7|7474.7|7480.7|7476.7|7477.5|7473.5|0
1670535600000|2022-12-08 21:40:00|7478.8|7474.8|7477.8|7473.8|7479.6|7475.6|7477.4|7473.4|0
1670535900000|2022-12-08 21:45:00|7477.7|7473.7|7475.7|7471.7|7477.7|7473.7|7475.7|7471.7|0
1670536200000|2022-12-08 21:50:00|7475.8|7471.8|7477.1|7473.1|7477.5|7473.5|7475.8|7471.8|0
1670536500000|2022-12-08 21:55:00|7477|7473|7475.7|7471.7|7477.5|7473.5|7475.1|7471.1|0
1670536800000|2022-12-08 22:00:00|7475.6|7471.6|7476.7|7472.7|7476.7|7472.7|7475.5|7471.5|0
1670537100000|2022-12-08 22:05:00|7476.8|7472.8|7476.5|7472.5|7476.9|7472.9|7476.3|7472.3|0
1670537400000|2022-12-08 22:10:00|7476.4|7472.4|7476.1|7472.1|7476.5|7472.5|7476.1|7472.1|0
1670537700000|2022-12-08 22:15:00|7476|7472|7476.1|7472.1|7476.1|7472.1|7475.9|7471.9|0
1670538000000|2022-12-08 22:20:00|7476.2|7472.2|7476.7|7472.7|7476.7|7472.7|7476.1|7472.1|0
1670538300000|2022-12-08 22:25:00|7476.8|7472.8|7476.8|7472.8|7477.1|7473.1|7476.7|7472.7|0
1670538600000|2022-12-08 22:30:00|7476.9|7472.9|7477.3|7473.3|7477.7|7473.7|7476.8|7472.8|0
1670538900000|2022-12-08 22:35:00|7477.4|7473.4|7478|7474|7478.4|7474.4|7477.4|7473.4|0
1670539200000|2022-12-08 22:40:00|7477.9|7473.9|7477.7|7473.7|7478|7474|7477.7|7473.7|0
1670539500000|2022-12-08 22:45:00|7477.8|7473.8|7477.6|7473.6|7477.8|7473.8|7477.6|7473.6|0
1670539800000|2022-12-08 22:50:00|7477.4|7473.4|7477.5|7473.5|7477.5|7473.5|7477.1|7473.1|0
1670540100000|2022-12-08 22:55:00|7477.4|7473.4|7477.6|7473.6|7477.6|7473.6|7477.3|7473.3|0
1670540400000|2022-12-08 23:00:00|7477.5|7473.5|7480.1|7476.1|7480.1|7476.1|7476.3|7472.3|0
1670540700000|2022-12-08 23:05:00|7480|7476|7479.1|7475.1|7480.1|7476.1|7479.1|7475.1|0
1670541000000|2022-12-08 23:10:00|7479.2|7475.2|7481.4|7477.4|7481.6|7477.6|7478.8|7474.8|0
1670541300000|2022-12-08 23:15:00|7481.5|7477.5|7479.6|7475.6|7481.8|7477.8|7479.6|7475.6|0
1670541600000|2022-12-08 23:20:00|7479.5|7475.5|7478.7|7474.7|7479.5|7475.5|7478.5|7474.5|0
1670541900000|2022-12-08 23:25:00|7478.6|7474.6|7478.2|7474.2|7478.9|7474.9|7478.2|7474.2|0
1670542200000|2022-12-08 23:30:00|7478.3|7474.3|7477.6|7473.6|7478.8|7474.8|7477.6|7473.6|0
1670542500000|2022-12-08 23:35:00|7477.5|7473.5|7475.6|7471.6|7477.6|7473.6|7475.3|7471.3|0
1670542800000|2022-12-08 23:40:00|7475.7|7471.7|7476.4|7472.4|7476.7|7472.7|7475.6|7471.6|0
1670543100000|2022-12-08 23:45:00|7476.6|7472.6|7475.2|7471.2|7476.7|7472.7|7474.9|7470.9|0
1670543400000|2022-12-08 23:50:00|7475.1|7471.1|7475.9|7471.9|7475.9|7471.9|7474.8|7470.8|0
1670543700000|2022-12-08 23:55:00|7475.8|7471.8|7474.5|7470.5|7475.9|7471.9|7474.3|7470.3|0
1670544000000|2022-12-09 00:00:00|7474.4|7470.4|7474.6|7470.6|7474.9|7470.9|7472.9|7468.9|0
1670544300000|2022-12-09 00:05:00|7474.5|7470.5|7473.8|7469.8|7474.8|7470.8|7473.2|7469.2|0
1670544600000|2022-12-09 00:10:00|7473.7|7469.7|7475.7|7471.7|7476|7472|7473.2|7469.2|0
1670544900000|2022-12-09 00:15:00|7475.8|7471.8|7477.2|7473.2|7479.8|7475.8|7475.7|7471.7|0
1670545200000|2022-12-09 00:20:00|7477.3|7473.3|7476.9|7472.9|7478.3|7474.3|7476.9|7472.9|0
1670545500000|2022-12-09 00:25:00|7476.8|7472.8|7475.1|7471.1|7476.9|7472.9|7475|7471|0
1670545800000|2022-12-09 00:30:00|7475.2|7471.2|7474.9|7470.9|7476.3|7472.3|7474.9|7470.9|0
1670546100000|2022-12-09 00:35:00|7475|7471|7475.3|7471.3|7476.2|7472.2|7474.9|7470.9|0
1670546400000|2022-12-09 00:40:00|7475.4|7471.4|7475.3|7471.3|7476.4|7472.4|7475.1|7471.1|0
1670546700000|2022-12-09 00:45:00|7475.4|7471.4|7474.2|7470.2|7475.5|7471.5|7474.2|7470.2|0
1670547000000|2022-12-09 00:50:00|7474.7|7470.7|7476.2|7472.2|7476.3|7472.3|7474.7|7470.7|0
1670547300000|2022-12-09 00:55:00|7476.3|7472.3|7476.6|7472.6|7476.6|7472.6|7476.2|7472.2|0
1670547600000|2022-12-09 01:00:00|7476.5|7472.5|7480.3|7477.3|7482.1|7479.1|7476.4|7472.4|109
1670547900000|2022-12-09 01:05:00|7480.1|7477.1|7481.3|7478.3|7481.3|7478.3|7478.6|7475.6|50
1670548200000|2022-12-09 01:10:00|7481.1|7478.1|7478.8|7475.8|7481.1|7478.1|7477.8|7474.8|64
1670548500000|2022-12-09 01:15:00|7479.1|7476.1|7477.6|7474.6|7479.1|7476.1|7477.1|7474.1|15
1670548800000|2022-12-09 01:20:00|7477.3|7474.3|7478.8|7475.8|7479.1|7476.1|7477.1|7474.1|22
1670549100000|2022-12-09 01:25:00|7479.3|7476.3|7485.3|7482.3|7485.3|7482.3|7479.3|7476.3|27
1670549400000|2022-12-09 01:30:00|7485.6|7482.6|7485.6|7482.6|7488.3|7485.3|7485.1|7482.1|33
1670549700000|2022-12-09 01:35:00|7485.3|7482.3|7486.3|7483.3|7486.8|7483.8|7483.6|7480.6|19
1670550000000|2022-12-09 01:40:00|7486.1|7483.1|7485.3|7482.3|7487.8|7484.8|7485.1|7482.1|19
1670550300000|2022-12-09 01:45:00|7485.1|7482.1|7483.1|7480.1|7485.1|7482.1|7482.8|7479.8|13
1670550600000|2022-12-09 01:50:00|7482.8|7479.8|7482.3|7479.3|7483.8|7480.8|7481.3|7478.3|27
1670550900000|2022-12-09 01:55:00|7482.8|7479.8|7481.6|7478.6|7484.3|7481.3|7481.1|7478.1|23
1670551200000|2022-12-09 02:00:00|7482.1|7479.1|7483.3|7480.3|7484.8|7481.8|7482.1|7479.1|41
1670551500000|2022-12-09 02:05:00|7483.6|7480.6|7481.3|7478.3|7483.8|7480.8|7481.3|7478.3|14
1670551800000|2022-12-09 02:10:00|7481.6|7478.6|7480.6|7477.6|7482.1|7479.1|7480.1|7477.1|15
1670552100000|2022-12-09 02:15:00|7481.1|7478.1|7483.3|7480.3|7483.6|7480.6|7481.1|7478.1|21
1670552400000|2022-12-09 02:20:00|7483.1|7480.1|7480.8|7477.8|7483.1|7480.1|7480.3|7477.3|8
1670552700000|2022-12-09 02:25:00|7481.1|7478.1|7480.8|7477.8|7482.3|7479.3|7480.6|7477.6|12
1670553000000|2022-12-09 02:30:00|7480.6|7477.6|7481.3|7478.3|7481.6|7478.6|7479.8|7476.8|18
1670553300000|2022-12-09 02:35:00|7480.8|7477.8|7481.1|7478.1|7481.3|7478.3|7480.3|7477.3|11
1670553600000|2022-12-09 02:40:00|7480.8|7477.8|7482.3|7479.3|7482.3|7479.3|7480.3|7477.3|40
1670553900000|2022-12-09 02:45:00|7482.6|7479.6|7483.1|7480.1|7483.3|7480.3|7482.1|7479.1|9
1670554200000|2022-12-09 02:50:00|7483.3|7480.3|7483.8|7480.8|7484.3|7481.3|7482.1|7479.1|13
1670554500000|2022-12-09 02:55:00|7484.3|7481.3|7484.8|7481.8|7485.3|7482.3|7484.1|7481.1|12
1670554800000|2022-12-09 03:00:00|7485.1|7482.1|7486.3|7483.3|7486.8|7483.8|7484.8|7481.8|6
1670555100000|2022-12-09 03:05:00|7486.6|7483.6|7487.8|7484.8|7487.8|7484.8|7486.3|7483.3|5
1670555400000|2022-12-09 03:10:00|7488.1|7485.1|7486.8|7483.8|7488.1|7485.1|7486.6|7483.6|10
1670555700000|2022-12-09 03:15:00|7487.1|7484.1|7488.3|7485.3|7489.1|7486.1|7486.8|7483.8|12
1670556000000|2022-12-09 03:20:00|7488.6|7485.6|7489.3|7486.3|7490.1|7487.1|7488.1|7485.1|13
1670556300000|2022-12-09 03:25:00|7489.6|7486.6|7488.8|7485.8|7489.6|7486.6|7488.6|7485.6|33
1670556600000|2022-12-09 03:30:00|7488.6|7485.6|7488.8|7485.8|7488.8|7485.8|7487.1|7484.1|22
1670556900000|2022-12-09 03:35:00|7489.1|7486.1|7488.3|7485.3|7489.6|7486.6|7488.1|7485.1|14
1670557200000|2022-12-09 03:40:00|7488.6|7485.6|7490.3|7487.3|7490.3|7487.3|7487.6|7484.6|10
1670557500000|2022-12-09 03:45:00|7490.1|7487.1|7488.1|7485.1|7491.3|7488.3|7488.1|7485.1|9
1670557800000|2022-12-09 03:50:00|7488.3|7485.3|7488.8|7485.8|7488.8|7485.8|7487.8|7484.8|4
1670558100000|2022-12-09 03:55:00|7489.1|7486.1|7487.6|7484.6|7489.8|7486.8|7486.8|7483.8|6
1670558400000|2022-12-09 04:00:00|7488.1|7485.1|7487.1|7484.1|7488.8|7485.8|7486.8|7483.8|60
1670558700000|2022-12-09 04:05:00|7486.8|7483.8|7486.8|7483.8|7487.8|7484.8|7486.3|7483.3|12
1670559000000|2022-12-09 04:10:00|7487.3|7484.3|7488.1|7485.1|7488.6|7485.6|7486.8|7483.8|9
1670559300000|2022-12-09 04:15:00|7487.8|7484.8|7486.8|7483.8|7488.1|7485.1|7486.8|7483.8|2
1670559600000|2022-12-09 04:20:00|7487.1|7484.1|7486.8|7483.8|7487.8|7484.8|7486.3|7483.3|5
1670559900000|2022-12-09 04:25:00|7487.1|7484.1|7487.8|7484.8|7488.1|7485.1|7486.8|7483.8|0
1670560200000|2022-12-09 04:30:00|7488.1|7485.1|7486.8|7483.8|7488.1|7485.1|7486.6|7483.6|4
1670560500000|2022-12-09 04:35:00|7487.3|7484.3|7485.8|7482.8|7487.3|7484.3|7485.8|7482.8|7
1670560800000|2022-12-09 04:40:00|7486.1|7483.1|7486.1|7483.1|7486.8|7483.8|7485.8|7482.8|5
1670561400000|2022-12-09 04:50:00|7485.8|7482.8|7486.6|7483.6|7486.8|7483.8|7485.8|7482.8|5
1670561700000|2022-12-09 04:55:00|7486.8|7483.8|7486.6|7483.6|7486.8|7483.8|7486.3|7483.3|2
1670562000000|2022-12-09 05:00:00|7486.3|7483.3|7485.6|7482.6|7487.1|7484.1|7485.6|7482.6|20
1670562300000|2022-12-09 05:05:00|7485.8|7482.8|7486.8|7483.8|7487.1|7484.1|7485.6|7482.6|11
1670562600000|2022-12-09 05:10:00|7486.6|7483.6|7487.8|7484.8|7487.8|7484.8|7485.8|7482.8|24
1670562900000|2022-12-09 05:15:00|7487.6|7484.6|7487.8|7484.8|7488.8|7485.8|7487.1|7484.1|24
1670563200000|2022-12-09 05:20:00|7488.1|7485.1|7488.6|7485.6|7489.1|7486.1|7487.3|7484.3|23
1670563500000|2022-12-09 05:25:00|7488.3|7485.3|7486.6|7483.6|7488.6|7485.6|7486.3|7483.3|33
1670563800000|2022-12-09 05:30:00|7487.1|7484.1|7488.3|7485.3|7488.6|7485.6|7486.8|7483.8|9
1670564100000|2022-12-09 05:35:00|7488.1|7485.1|7487.8|7484.8|7488.8|7485.8|7487.6|7484.6|8
1670564400000|2022-12-09 05:40:00|7488.3|7485.3|7492.3|7489.3|7492.6|7489.6|7488.1|7485.1|72
1670564700000|2022-12-09 05:45:00|7492.6|7489.6|7493.3|7490.3|7493.6|7490.6|7492.6|7489.6|28
1670565000000|2022-12-09 05:50:00|7493.1|7490.1|7493.3|7490.3|7493.6|7490.6|7491.8|7488.8|23
1670565300000|2022-12-09 05:55:00|7493.6|7490.6|7490.8|7487.8|7493.6|7490.6|7490.8|7487.8|5
1670565600000|2022-12-09 06:00:00|7491.1|7488.1|7490.3|7487.3|7492.1|7489.1|7488.8|7485.8|17
1670565900000|2022-12-09 06:05:00|7490.8|7487.8|7490.8|7487.8|7490.8|7487.8|7490.3|7487.3|3
1670566200000|2022-12-09 06:10:00|7491.1|7488.1|7490.8|7487.8|7491.8|7488.8|7490.3|7487.3|13
1670566500000|2022-12-09 06:15:00|7490.6|7487.6|7491.8|7488.8|7491.8|7488.8|7490.1|7487.1|30
1670566800000|2022-12-09 06:20:00|7492.1|7489.1|7492.1|7489.1|7493.6|7490.6|7491.3|7488.3|77
1670567100000|2022-12-09 06:25:00|7491.8|7488.8|7490.3|7487.3|7492.3|7489.3|7489.6|7486.6|18
1670567400000|2022-12-09 06:30:00|7489.8|7486.8|7491.8|7488.8|7492.1|7489.1|7489.8|7486.8|32
1670567700000|2022-12-09 06:35:00|7492.1|7489.1|7492.8|7489.8|7492.8|7489.8|7491.6|7488.6|19
1670568000000|2022-12-09 06:40:00|7493.1|7490.1|7492.8|7489.8|7493.3|7490.3|7491.8|7488.8|14
1670568300000|2022-12-09 06:45:00|7493.1|7490.1|7492.1|7489.1|7493.1|7490.1|7491.8|7488.8|26
1670568600000|2022-12-09 06:50:00|7492.3|7489.3|7493.1|7490.1|7493.3|7490.3|7491.8|7488.8|48
1670568900000|2022-12-09 06:55:00|7493.3|7490.3|7496.8|7493.8|7496.8|7493.8|7492.8|7489.8|56
1670569200000|2022-12-09 07:00:00|7496.3|7493.3|7489.3|7487.3|7496.3|7493.3|7488.1|7486.1|115
1670569500000|2022-12-09 07:05:00|7489.6|7487.6|7492.6|7490.6|7493.6|7491.6|7489.1|7487.1|217
1670569800000|2022-12-09 07:10:00|7492.3|7490.3|7492.8|7490.8|7494.1|7492.1|7490.8|7488.8|246
1670570100000|2022-12-09 07:15:00|7492.6|7490.6|7493.3|7491.3|7493.6|7491.6|7490.8|7488.8|65
1670570400000|2022-12-09 07:20:00|7493.1|7491.1|7494.1|7492.1|7497.1|7495.1|7493.1|7491.1|196
1670570700000|2022-12-09 07:25:00|7494.3|7492.3|7497.8|7495.8|7498.6|7496.6|7494.1|7492.1|136
1670571000000|2022-12-09 07:30:00|7498.1|7496.1|7498.6|7496.6|7499.1|7497.1|7495.1|7493.1|138
1670571300000|2022-12-09 07:35:00|7498.8|7496.8|7496.8|7494.8|7500.1|7498.1|7496.8|7494.8|179
1670571600000|2022-12-09 07:40:00|7496.6|7494.6|7498.1|7496.1|7498.6|7496.6|7494.8|7492.8|95
1670571900000|2022-12-09 07:45:00|7497.8|7495.8|7495.3|7493.3|7498.1|7496.1|7494.6|7492.6|66
1670572200000|2022-12-09 07:50:00|7495.1|7493.1|7496.3|7494.3|7496.8|7494.8|7493.8|7491.8|98
1670572500000|2022-12-09 07:55:00|7496.1|7494.1|7494.8|7492.8|7500.1|7498.1|7494.8|7492.8|358
1670572800000|2022-12-09 08:00:00|7494.3|7493.3|7487.6|7486.6|7499.1|7498.1|7487.6|7486.6|2616
1670573100000|2022-12-09 08:05:00|7487.3|7486.3|7476.6|7475.6|7487.3|7486.3|7474.1|7473.1|1757
1670573400000|2022-12-09 08:10:00|7476.8|7475.8|7461.8|7460.8|7477.1|7476.1|7461.1|7460.1|1561
1670573700000|2022-12-09 08:15:00|7461.6|7460.6|7461.8|7460.8|7467.1|7466.1|7458.8|7457.8|3520
1670574000000|2022-12-09 08:20:00|7461.6|7460.6|7460.6|7459.6|7468.1|7467.1|7459.6|7458.6|1883
1670574300000|2022-12-09 08:25:00|7460.3|7459.3|7456.8|7455.8|7462.1|7461.1|7454.3|7453.3|741
1670574600000|2022-12-09 08:30:00|7456.6|7455.6|7456.6|7455.6|7461.8|7460.8|7452.6|7451.6|1129
1670574900000|2022-12-09 08:35:00|7456.1|7455.1|7459.3|7458.3|7462.1|7461.1|7455.6|7454.6|3155
1670575200000|2022-12-09 08:40:00|7459.6|7458.6|7464.4|7463.4|7464.9|7463.9|7459.1|7458.1|678
1670575500000|2022-12-09 08:45:00|7464.6|7463.6|7474.4|7473.4|7475.1|7474.1|7463.9|7462.9|1486
1670575800000|2022-12-09 08:50:00|7474.1|7473.1|7473.4|7472.4|7474.9|7473.9|7467.9|7466.9|719
1670576100000|2022-12-09 08:55:00|7472.9|7471.9|7473.9|7472.9|7476.1|7475.1|7472.1|7471.1|517
1670576400000|2022-12-09 09:00:00|7473.4|7472.4|7471.4|7470.4|7473.9|7472.9|7465.4|7464.4|493
1670576700000|2022-12-09 09:05:00|7471.6|7470.6|7467.9|7466.9|7471.6|7470.6|7463.9|7462.9|517
1670577000000|2022-12-09 09:10:00|7467.6|7466.6|7465.6|7464.6|7469.9|7468.9|7463.9|7462.9|432
1670577300000|2022-12-09 09:15:00|7465.4|7464.4|7468.9|7467.9|7469.6|7468.6|7462.9|7461.9|488
1670577600000|2022-12-09 09:20:00|7469.1|7468.1|7477.1|7476.1|7477.9|7476.9|7467.4|7466.4|562
1670577900000|2022-12-09 09:25:00|7476.9|7475.9|7473.6|7472.6|7479.4|7478.4|7471.9|7470.9|594
1670578200000|2022-12-09 09:30:00|7473.9|7472.9|7471.9|7470.9|7475.1|7474.1|7469.1|7468.1|319
1670578500000|2022-12-09 09:35:00|7472.4|7471.4|7476.9|7475.9|7477.4|7476.4|7471.1|7470.1|364
1670578800000|2022-12-09 09:40:00|7477.1|7476.1|7475.9|7474.9|7478.9|7477.9|7474.6|7473.6|395
1670579100000|2022-12-09 09:45:00|7476.1|7475.1|7478.6|7477.6|7478.9|7477.9|7474.4|7473.4|563
1670579400000|2022-12-09 09:50:00|7478.9|7477.9|7483.4|7482.4|7484.1|7483.1|7478.9|7477.9|801
1670579700000|2022-12-09 09:55:00|7483.1|7482.1|7485.1|7484.1|7486.4|7485.4|7481.9|7480.9|1635
1670580000000|2022-12-09 10:00:00|7485.4|7484.4|7490.9|7489.9|7493.4|7492.4|7484.6|7483.6|544
1670580300000|2022-12-09 10:05:00|7490.6|7489.6|7493.6|7492.6|7494.9|7493.9|7490.4|7489.4|505
1670580600000|2022-12-09 10:10:00|7493.9|7492.9|7492.4|7491.4|7496.4|7495.4|7492.4|7491.4|733
1670580900000|2022-12-09 10:15:00|7491.9|7490.9|7489.9|7488.9|7491.9|7490.9|7487.6|7486.6|406
1670581200000|2022-12-09 10:20:00|7489.6|7488.6|7484.4|7483.4|7490.4|7489.4|7484.4|7483.4|330
1670581500000|2022-12-09 10:25:00|7484.6|7483.6|7483.4|7482.4|7485.6|7484.6|7482.9|7481.9|326
1670581800000|2022-12-09 10:30:00|7483.6|7482.6|7482.1|7481.1|7483.6|7482.6|7480.4|7479.4|194
1670582100000|2022-12-09 10:35:00|7482.4|7481.4|7484.1|7483.1|7487.4|7486.4|7480.9|7479.9|306
1670582400000|2022-12-09 10:40:00|7483.9|7482.9|7484.4|7483.4|7485.9|7484.9|7482.4|7481.4|249
1670582700000|2022-12-09 10:45:00|7484.6|7483.6|7483.4|7482.4|7485.4|7484.4|7483.1|7482.1|258
1670583000000|2022-12-09 10:50:00|7483.1|7482.1|7486.9|7485.9|7487.1|7486.1|7482.9|7481.9|258
1670583300000|2022-12-09 10:55:00|7486.6|7485.6|7486.4|7485.4|7492.4|7491.4|7485.9|7484.9|285
1670583600000|2022-12-09 11:00:00|7485.9|7484.9|7492.9|7491.9|7494.1|7493.1|7485.9|7484.9|675
1670583900000|2022-12-09 11:05:00|7492.6|7491.6|7495.4|7494.4|7495.4|7494.4|7489.1|7488.1|763
1670584200000|2022-12-09 11:10:00|7495.9|7494.9|7492.4|7491.4|7496.6|7495.6|7490.4|7489.4|1196
1670584500000|2022-12-09 11:15:00|7492.6|7491.6|7488.9|7487.9|7492.6|7491.6|7487.4|7486.4|368
1670584800000|2022-12-09 11:20:00|7488.6|7487.6|7483.9|7482.9|7489.6|7488.6|7483.6|7482.6|227
1670585100000|2022-12-09 11:25:00|7483.6|7482.6|7478.4|7477.4|7484.4|7483.4|7478.1|7477.1|445
1670585400000|2022-12-09 11:30:00|7478.6|7477.6|7480.6|7479.6|7482.1|7481.1|7476.9|7475.9|685
1670585700000|2022-12-09 11:35:00|7480.4|7479.4|7478.6|7477.6|7480.9|7479.9|7476.6|7475.6|2345
1670586000000|2022-12-09 11:40:00|7478.4|7477.4|7474.4|7473.4|7478.4|7477.4|7474.4|7473.4|438
1670586300000|2022-12-09 11:45:00|7474.6|7473.6|7469.6|7468.6|7475.4|7474.4|7469.4|7468.4|644
1670586600000|2022-12-09 11:50:00|7469.9|7468.9|7467.9|7466.9|7471.9|7470.9|7467.6|7466.6|661
1670586900000|2022-12-09 11:55:00|7467.6|7466.6|7463.9|7462.9|7468.9|7467.9|7461.9|7460.9|1830
1670587200000|2022-12-09 12:00:00|7464.1|7463.1|7465.9|7464.9|7466.9|7465.9|7461.9|7460.9|966
1670587500000|2022-12-09 12:05:00|7465.6|7464.6|7466.4|7465.4|7467.1|7466.1|7463.9|7462.9|692
1670587800000|2022-12-09 12:10:00|7466.9|7465.9|7462.4|7461.4|7466.9|7465.9|7461.4|7460.4|391
1670588100000|2022-12-09 12:15:00|7462.6|7461.6|7467.6|7466.6|7467.9|7466.9|7460.6|7459.6|961
1670588400000|2022-12-09 12:20:00|7467.4|7466.4|7469.1|7468.1|7470.4|7469.4|7465.9|7464.9|787
1670588700000|2022-12-09 12:25:00|7468.9|7467.9|7470.9|7469.9|7471.9|7470.9|7466.1|7465.1|262
1670589000000|2022-12-09 12:30:00|7471.4|7470.4|7472.9|7471.9|7473.4|7472.4|7469.9|7468.9|269
1670589300000|2022-12-09 12:35:00|7473.4|7472.4|7479.4|7478.4|7479.6|7478.6|7473.4|7472.4|445
1670589600000|2022-12-09 12:40:00|7479.1|7478.1|7477.8|7476.8|7480.6|7479.6|7477.3|7476.3|418
1670589900000|2022-12-09 12:45:00|7478.1|7477.1|7477.1|7476.1|7478.3|7477.3|7476.8|7475.8|613
1670590200000|2022-12-09 12:50:00|7476.8|7475.8|7475.1|7474.1|7477.6|7476.6|7475.1|7474.1|416
1670590500000|2022-12-09 12:55:00|7475.6|7474.6|7479.1|7478.1|7482.6|7481.6|7474.3|7473.3|497
1670590800000|2022-12-09 13:00:00|7479.3|7478.3|7479.1|7478.1|7482.1|7481.1|7477.1|7476.1|266
1670591100000|2022-12-09 13:05:00|7478.6|7477.6|7478.1|7477.1|7480.6|7479.6|7477.6|7476.6|256
1670591400000|2022-12-09 13:10:00|7477.8|7476.8|7476.8|7475.8|7478.6|7477.6|7476.1|7475.1|289
1670591700000|2022-12-09 13:15:00|7476.6|7475.6|7479.6|7478.6|7479.6|7478.6|7475.6|7474.6|323
1670592000000|2022-12-09 13:20:00|7479.3|7478.3|7479.6|7478.6|7482.1|7481.1|7479.1|7478.1|322
1670592300000|2022-12-09 13:25:00|7480.1|7479.1|7476.1|7475.1|7480.1|7479.1|7474.6|7473.6|348
1670592600000|2022-12-09 13:30:00|7479.1|7478.1|7472.8|7471.8|7481.3|7480.3|7430.1|7429.1|3547
1670592900000|2022-12-09 13:35:00|7472.3|7471.3|7469.8|7468.8|7474.8|7473.8|7465.3|7464.3|997
1670593200000|2022-12-09 13:40:00|7469.3|7468.3|7457.8|7456.8|7474.1|7473.1|7457.3|7456.3|624
1670593500000|2022-12-09 13:45:00|7457.6|7456.6|7466.6|7465.6|7467.6|7466.6|7455.8|7454.8|683
1670593800000|2022-12-09 13:50:00|7466.8|7465.8|7464.3|7463.3|7470.3|7469.3|7463.8|7462.8|411
1670594100000|2022-12-09 13:55:00|7464.6|7463.6|7465.8|7464.8|7470.3|7469.3|7463.6|7462.6|292
1670594400000|2022-12-09 14:00:00|7465.6|7464.6|7464.1|7463.1|7466.8|7465.8|7462.3|7461.3|286
1670594700000|2022-12-09 14:05:00|7464.3|7463.3|7463.1|7462.1|7467.3|7466.3|7462.6|7461.6|326
1670595000000|2022-12-09 14:10:00|7463.3|7462.3|7459.6|7458.6|7464.3|7463.3|7456.8|7455.8|582
1670595300000|2022-12-09 14:15:00|7459.8|7458.8|7467.1|7466.1|7468.3|7467.3|7459.3|7458.3|426
1670595600000|2022-12-09 14:20:00|7467.3|7466.3|7466.3|7465.3|7471.1|7470.1|7465.1|7464.1|413
1670595900000|2022-12-09 14:25:00|7466.6|7465.6|7469.6|7468.6|7470.6|7469.6|7465.3|7464.3|282
1670596200000|2022-12-09 14:30:00|7469.3|7468.3|7486.8|7485.8|7486.8|7485.8|7468.6|7467.6|1381
1670596500000|2022-12-09 14:35:00|7487.1|7486.1|7489.8|7488.8|7495.8|7494.8|7483.8|7482.8|993
1670596800000|2022-12-09 14:40:00|7489.6|7488.6|7492.6|7491.6|7494.3|7493.3|7486.6|7485.6|584
1670597100000|2022-12-09 14:45:00|7492.8|7491.8|7488.6|7487.6|7494.1|7493.1|7487.3|7486.3|799
1670597400000|2022-12-09 14:50:00|7488.3|7487.3|7485.1|7484.1|7488.8|7487.8|7483.6|7482.6|564
1670597700000|2022-12-09 14:55:00|7485.3|7484.3|7482.1|7481.1|7487.1|7486.1|7478.8|7477.8|946
1670598000000|2022-12-09 15:00:00|7481.8|7480.8|7484.1|7483.1|7488.8|7487.8|7476.3|7475.3|1075
1670598300000|2022-12-09 15:05:00|7484.3|7483.3|7485.6|7484.6|7487.1|7486.1|7481.6|7480.6|1063
1670598600000|2022-12-09 15:10:00|7485.1|7484.1|7480.8|7479.8|7487.8|7486.8|7477|7476|1482
1670598900000|2022-12-09 15:15:00|7481|7480|7480|7479|7482.3|7481.3|7475.3|7474.3|368
1670599200000|2022-12-09 15:20:00|7479.8|7478.8|7475.8|7474.8|7480.8|7479.8|7474.8|7473.8|487
1670599500000|2022-12-09 15:25:00|7476|7475|7481.8|7480.8|7481.8|7480.8|7473.3|7472.3|728
1670599800000|2022-12-09 15:30:00|7482|7481|7473.5|7472.5|7483.3|7482.3|7472.3|7471.3|13007
1670600100000|2022-12-09 15:35:00|7473.3|7472.3|7477.3|7476.3|7479.8|7478.8|7470|7469|966
1670600400000|2022-12-09 15:40:00|7476.8|7475.8|7475.8|7474.8|7479.3|7478.3|7474.5|7473.5|729
1670600700000|2022-12-09 15:45:00|7475.3|7474.3|7466.8|7465.8|7476.3|7475.3|7466|7465|1103
1670601000000|2022-12-09 15:50:00|7466.5|7465.5|7471.8|7470.8|7472.8|7471.8|7465.3|7464.3|2333
1670601300000|2022-12-09 15:55:00|7471.5|7470.5|7474|7473|7474.3|7473.3|7467.3|7466.3|2289
1670601600000|2022-12-09 16:00:00|7474.3|7473.3|7479.8|7478.8|7480.8|7479.8|7473.8|7472.8|1445
1670601900000|2022-12-09 16:05:00|7479.5|7478.5|7474.8|7473.8|7480.5|7479.5|7474.8|7473.8|785
1670602200000|2022-12-09 16:10:00|7474.5|7473.5|7472.8|7471.8|7474.8|7473.8|7471.3|7470.3|859
1670602500000|2022-12-09 16:15:00|7473.3|7472.3|7473.3|7472.3|7477.3|7476.3|7473|7472|1415
1670602800000|2022-12-09 16:20:00|7473|7472|7477.3|7476.3|7477.8|7476.8|7472.3|7471.3|1146
1670603100000|2022-12-09 16:25:00|7477|7476|7476|7474|7480.3|7479.3|7475.3|7474|3455
1670603400000|2022-12-09 16:30:00|7476.3|7474.3|7477.8|7475.8|7483.3|7481.3|7476.3|7474.3|3175
1670603700000|2022-12-09 16:35:00|7478|7476|7476.8|7474.8|7482.3|7480.3|7475.5|7473.5|838
1670604000000|2022-12-09 16:40:00|7476.5|7474.5|7482.8|7480.8|7482.8|7480.8|7474.3|7472.3|435
1670604300000|2022-12-09 16:45:00|7482.5|7480.5|7479.8|7477.8|7484|7482|7477.5|7475.5|468
1670604600000|2022-12-09 16:50:00|7480|7478|7476.3|7474.3|7480.8|7478.8|7476.3|7474.3|494
1670604900000|2022-12-09 16:55:00|7476.5|7474.5|7480.5|7478.5|7481.5|7479.5|7476.3|7474.3|432
1670605200000|2022-12-09 17:00:00|7480.8|7478.8|7479|7477|7481.3|7479.3|7478.5|7476.5|197
1670605500000|2022-12-09 17:05:00|7478.8|7476.8|7480.5|7478.5|7480.8|7478.8|7477.5|7475.5|152
1670605800000|2022-12-09 17:10:00|7480.8|7478.8|7481.8|7479.8|7484|7482|7480.8|7478.8|345
1670606100000|2022-12-09 17:15:00|7481.5|7479.5|7480.3|7478.3|7482.8|7480.8|7478.3|7476.3|112
1670606400000|2022-12-09 17:20:00|7480|7478|7476.8|7474.8|7480|7478|7476.5|7474.5|649
1670606700000|2022-12-09 17:25:00|7476.5|7474.5|7478.8|7476.8|7479.8|7477.8|7476.5|7474.5|109
1670607000000|2022-12-09 17:30:00|7478.5|7476.5|7480|7478|7480.8|7478.8|7476.5|7474.5|174
1670607300000|2022-12-09 17:35:00|7480.3|7478.3|7480.3|7478.3|7481.5|7479.5|7479.8|7477.8|94
1670607600000|2022-12-09 17:40:00|7480.5|7478.5|7478.5|7476.5|7481|7479|7476.8|7474.8|101
1670607900000|2022-12-09 17:45:00|7478.3|7476.3|7476.8|7474.8|7480|7478|7475.3|7473.3|99
1670608200000|2022-12-09 17:50:00|7477|7475|7476.8|7474.8|7477.8|7475.8|7476|7474|69
1670608500000|2022-12-09 17:55:00|7476.5|7474.5|7478|7476|7479.3|7477.3|7476.3|7474.3|258
1670608800000|2022-12-09 18:00:00|7477.8|7475.8|7475|7473|7477.8|7475.8|7473.5|7471.5|101
1670609100000|2022-12-09 18:05:00|7475.3|7473.3|7473.5|7471.5|7475.5|7473.5|7472.3|7470.3|249
1670609400000|2022-12-09 18:10:00|7473.8|7471.8|7474.5|7472.5|7475|7473|7471.8|7469.8|70
1670609700000|2022-12-09 18:15:00|7474.8|7472.8|7472.8|7470.8|7476|7474|7472.3|7470.3|147
1670610000000|2022-12-09 18:20:00|7472.5|7470.5|7468.3|7466.3|7472.8|7470.8|7468.3|7466.3|137
1670610300000|2022-12-09 18:25:00|7467.8|7465.8|7471.8|7469.8|7472.3|7470.3|7466.8|7464.8|100
1670610600000|2022-12-09 18:30:00|7472|7470|7471.8|7469.8|7473.8|7471.8|7470.5|7468.5|60
1670610900000|2022-12-09 18:35:00|7472|7470|7474.3|7472.3|7474.3|7472.3|7471.3|7469.3|67
1670611200000|2022-12-09 18:40:00|7474.5|7472.5|7473.5|7471.5|7474.8|7472.8|7472.3|7470.3|75
1670611500000|2022-12-09 18:45:00|7473|7471|7473|7471|7474|7472|7470.8|7468.8|78
1670611800000|2022-12-09 18:50:00|7473.3|7471.3|7472.5|7470.5|7473.8|7471.8|7470.8|7468.8|42
1670612100000|2022-12-09 18:55:00|7472.3|7470.3|7473.8|7471.8|7474|7472|7471.5|7469.5|55
1670612400000|2022-12-09 19:00:00|7473.5|7471.5|7469.8|7467.8|7474|7472|7468.8|7466.8|66
1670612700000|2022-12-09 19:05:00|7470|7468|7468.5|7466.5|7470.5|7468.5|7466|7464|95
1670613000000|2022-12-09 19:10:00|7468.3|7466.3|7470.5|7468.5|7470.8|7468.8|7464.8|7462.8|84
1670613300000|2022-12-09 19:15:00|7470.8|7468.8|7472.8|7470.8|7473|7471|7469.8|7467.8|80
1670613600000|2022-12-09 19:20:00|7473|7471|7475|7473|7475.3|7473.3|7472.3|7470.3|535
1670613900000|2022-12-09 19:25:00|7475.3|7473.3|7477|7475|7478.3|7476.3|7475|7473|112
1670614200000|2022-12-09 19:30:00|7476.8|7474.8|7479.3|7477.3|7479.8|7477.8|7476|7474|79
1670614500000|2022-12-09 19:35:00|7479.5|7477.5|7479.3|7477.3|7480.5|7478.5|7478|7476|61
1670614800000|2022-12-09 19:40:00|7479|7477|7476.3|7474.3|7479.3|7477.3|7474.8|7472.8|67
1670615100000|2022-12-09 19:45:00|7476.5|7474.5|7479.3|7477.3|7479.3|7477.3|7475.8|7473.8|57
1670615400000|2022-12-09 19:50:00|7478.8|7476.8|7479|7477|7479.3|7477.3|7477.3|7475.3|1865
1670615700000|2022-12-09 19:55:00|7479.3|7477.3|7478.8|7476.8|7480.3|7478.3|7477.5|7475.5|32
1670616000000|2022-12-09 20:00:00|7479|7477|7477.8|7475.8|7479.5|7477.5|7477|7475|55
1670616300000|2022-12-09 20:05:00|7478|7476|7476.5|7474.5|7479.3|7477.3|7475.3|7473.3|43
1670616600000|2022-12-09 20:10:00|7476.3|7474.3|7477.5|7475.5|7478.8|7476.8|7474.8|7472.8|36
1670616900000|2022-12-09 20:15:00|7477.8|7475.8|7476|7474|7478.3|7476.3|7474.8|7472.8|34
1670617200000|2022-12-09 20:20:00|7476.3|7474.3|7472.3|7470.3|7476.8|7474.8|7472|7470|39
1670617500000|2022-12-09 20:25:00|7472.5|7470.5|7470.8|7468.8|7473.3|7471.3|7470.8|7468.8|106
1670617800000|2022-12-09 20:30:00|7471|7469|7470.8|7468.8|7472.8|7470.8|7469.3|7467.3|116
1670618100000|2022-12-09 20:35:00|7471|7469|7467.5|7465.5|7471.8|7469.8|7466.8|7464.8|78
1670618400000|2022-12-09 20:40:00|7467.3|7465.3|7465.5|7463.5|7468.8|7466.8|7464.3|7462.3|163
1670618700000|2022-12-09 20:45:00|7465.3|7463.3|7464|7462|7468.3|7466.3|7463.3|7461.3|256
1670619000000|2022-12-09 20:50:00|7463.8|7461.8|7455.8|7453.8|7464|7462|7453|7451|1078
1670619300000|2022-12-09 20:55:00|7456|7454|7458.9|7454.9|7458.9|7456.8|7452.8|7450.8|1201
1670619600000|2022-12-09 21:00:00|7457.9|7453.9|7459.6|7455.6|7459.6|7455.6|7455.5|7451.5|0
1670619900000|2022-12-09 21:05:00|7459.7|7455.7|7460.4|7456.4|7461.4|7457.4|7458.5|7454.5|0
1670620200000|2022-12-09 21:10:00|7460.3|7456.3|7460.7|7456.7|7461.1|7457.1|7458.9|7454.9|0
1670620500000|2022-12-09 21:15:00|7460.6|7456.6|7459.6|7455.6|7460.7|7456.7|7459|7455|0
1670620800000|2022-12-09 21:20:00|7459.7|7455.7|7460.8|7456.8|7461.3|7457.3|7459.7|7455.7|0
1670621100000|2022-12-09 21:25:00|7460.7|7456.7|7457.6|7453.6|7460.7|7456.7|7457.3|7453.3|0
1670621400000|2022-12-09 21:30:00|7457.7|7453.7|7455.7|7451.7|7459|7455|7455.6|7451.6|0
1670621700000|2022-12-09 21:35:00|7455.8|7451.8|7457.9|7453.9|7458.2|7454.2|7455.7|7451.7|0
1670622000000|2022-12-09 21:40:00|7458|7454|7457.5|7453.5|7458.5|7454.5|7457.5|7453.5|0
1670622300000|2022-12-09 21:45:00|7457.6|7453.6|7458.5|7454.5|7458.7|7454.7|7457.6|7453.6|0
1670622600000|2022-12-09 21:50:00|7458.4|7454.4|7456.8|7452.8|7458.7|7454.7|7455.8|7451.8|0
1670622900000|2022-12-09 21:55:00|7456.7|7452.7|7456.6|7452.6|7457.3|7453.3|7455.9|7451.9|0
1670799600000|2022-12-11 23:00:00|7462.1|7458.1|7456.8|7452.8|7463|7459|7456.8|7452.8|0
1670799900000|2022-12-11 23:05:00|7456.9|7452.9|7454.9|7450.9|7460|7456|7454.6|7450.6|0
1670800200000|2022-12-11 23:10:00|7455|7451|7450.9|7446.9|7456.9|7452.9|7450.2|7446.2|0
1670800500000|2022-12-11 23:15:00|7451|7447|7453.1|7449.1|7453.2|7449.2|7450.2|7446.2|0
1670800800000|2022-12-11 23:20:00|7453.2|7449.2|7454.5|7450.5|7454.7|7450.7|7452.1|7448.1|0
1670801100000|2022-12-11 23:25:00|7454.6|7450.6|7454.7|7450.7|7455.3|7451.3|7453.4|7449.4|0
1670801400000|2022-12-11 23:30:00|7454.8|7450.8|7452.7|7448.7|7455|7451|7452.6|7448.6|0
1670801700000|2022-12-11 23:35:00|7452.6|7448.6|7453.9|7449.9|7453.9|7449.9|7450|7446|0
1670802000000|2022-12-11 23:40:00|7453.8|7449.8|7452.7|7448.7|7456.3|7452.3|7452.1|7448.1|0
1670802300000|2022-12-11 23:45:00|7452.6|7448.6|7452.8|7448.8|7453.9|7449.9|7452.1|7448.1|0
1670802600000|2022-12-11 23:50:00|7452.7|7448.7|7450.7|7446.7|7453.7|7449.7|7450.4|7446.4|0
1670802900000|2022-12-11 23:55:00|7450.8|7446.8|7452.6|7448.6|7453.1|7449.1|7450.7|7446.7|0
1670803200000|2022-12-12 00:00:00|7452.5|7448.5|7455.1|7451.1|7455.8|7451.8|7451.7|7447.7|0
1670803500000|2022-12-12 00:05:00|7455|7451|7456.5|7452.5|7456.5|7452.5|7454.1|7450.1|0
1670803800000|2022-12-12 00:10:00|7456.4|7452.4|7455.7|7451.7|7457.5|7453.5|7455.7|7451.7|0
1670804100000|2022-12-12 00:15:00|7455.8|7451.8|7462.3|7458.3|7462.6|7458.6|7455.7|7451.7|0
1670804400000|2022-12-12 00:20:00|7462.4|7458.4|7458.7|7454.7|7463.3|7459.3|7458.5|7454.5|0
1670804700000|2022-12-12 00:25:00|7458.6|7454.6|7460.2|7456.2|7461.5|7457.5|7457.8|7453.8|0
1670805000000|2022-12-12 00:30:00|7460.1|7456.1|7461.5|7457.5|7461.6|7457.6|7459|7455|0
1670805300000|2022-12-12 00:35:00|7461.6|7457.6|7454|7450|7461.6|7457.6|7454|7450|0
1670805600000|2022-12-12 00:40:00|7454.1|7450.1|7457.6|7453.6|7458.4|7454.4|7454.1|7450.1|0
1670805900000|2022-12-12 00:45:00|7457.5|7453.5|7456.5|7452.5|7458.9|7454.9|7456.4|7452.4|0
1670806200000|2022-12-12 00:50:00|7456.4|7452.4|7456.6|7452.6|7458.7|7454.7|7455.2|7451.2|0
1670806500000|2022-12-12 00:55:00|7457.6|7453.6|7458.3|7454.3|7458.6|7454.6|7456.1|7452.1|0
1670806800000|2022-12-12 01:00:00|7458.4|7454.4|7461.5|7458.5|7462.8|7459.8|7456.8|7453.2|221
1670807100000|2022-12-12 01:05:00|7461.3|7458.3|7455.5|7452.5|7461.3|7458.3|7453|7450|131
1670807400000|2022-12-12 01:10:00|7456|7453|7455.3|7452.3|7456.5|7453.5|7454.5|7451.5|34
1670807700000|2022-12-12 01:15:00|7455.5|7452.5|7462.3|7459.3|7462.5|7459.5|7455.5|7452.5|54
1670808000000|2022-12-12 01:20:00|7462.8|7459.8|7462|7459|7463|7460|7460.8|7457.8|38
1670808300000|2022-12-12 01:25:00|7461.8|7458.8|7464.5|7461.5|7464.8|7461.8|7461.5|7458.5|47
1670808600000|2022-12-12 01:30:00|7464.8|7461.8|7468|7465|7468|7465|7463.5|7460.5|94
1670808900000|2022-12-12 01:35:00|7467.8|7464.8|7467|7464|7467.8|7464.8|7465.3|7462.3|66
1670809200000|2022-12-12 01:40:00|7466.8|7463.8|7465|7462|7467|7464|7463.8|7460.8|56
1670809500000|2022-12-12 01:45:00|7464.5|7461.5|7460|7457|7465|7462|7459.8|7456.8|49
1670809800000|2022-12-12 01:50:00|7459.3|7456.3|7455.8|7452.8|7460|7457|7455.5|7452.5|46
1670810100000|2022-12-12 01:55:00|7455.5|7452.5|7456.5|7453.5|7457.3|7454.3|7454.8|7451.8|29
1670810400000|2022-12-12 02:00:00|7456|7453|7453.8|7450.8|7456.3|7453.3|7451.8|7448.8|72
1670810700000|2022-12-12 02:05:00|7453.5|7450.5|7452|7449|7454|7451|7451.5|7448.5|19
1670811000000|2022-12-12 02:10:00|7452.3|7449.3|7453.8|7450.8|7454.5|7451.5|7451.8|7448.8|35
1670811300000|2022-12-12 02:15:00|7453.5|7450.5|7453|7450|7454.8|7451.8|7452.5|7449.5|41
1670811600000|2022-12-12 02:20:00|7453.3|7450.3|7461|7458|7461|7458|7452.5|7449.5|105
1670811900000|2022-12-12 02:25:00|7460.8|7457.8|7458.8|7455.8|7460.8|7457.8|7458|7455|52
1670812200000|2022-12-12 02:30:00|7458.5|7455.5|7457.3|7454.3|7459.5|7456.5|7456.5|7453.5|30
1670812500000|2022-12-12 02:35:00|7457|7454|7458|7455|7459.5|7456.5|7456|7453|33
1670812800000|2022-12-12 02:40:00|7457.8|7454.8|7458.5|7455.5|7459.5|7456.5|7457.5|7454.5|24
1670813100000|2022-12-12 02:45:00|7458.3|7455.3|7456.8|7453.8|7459.3|7456.3|7456.5|7453.5|22
1670813400000|2022-12-12 02:50:00|7456.5|7453.5|7454.8|7451.8|7456.8|7453.8|7454.8|7451.8|22
1670813700000|2022-12-12 02:55:00|7454.5|7451.5|7457|7454|7457.5|7454.5|7454.5|7451.5|23
1670814000000|2022-12-12 03:00:00|7457.5|7454.5|7458|7455|7458.5|7455.5|7456.5|7453.5|29
1670814300000|2022-12-12 03:05:00|7458.5|7455.5|7459|7456|7460|7457|7458|7455|22
1670814600000|2022-12-12 03:10:00|7458.8|7455.8|7457.8|7454.8|7458.8|7455.8|7457.5|7454.5|31
1670814900000|2022-12-12 03:15:00|7457.5|7454.5|7457.5|7454.5|7459|7456|7457.5|7454.5|18
1670815200000|2022-12-12 03:20:00|7457.3|7454.3|7457|7454|7457.5|7454.5|7456.5|7453.5|17
1670815500000|2022-12-12 03:25:00|7457.3|7454.3|7457.3|7454.3|7457.8|7454.8|7457|7454|20
1670815800000|2022-12-12 03:30:00|7457.5|7454.5|7458.5|7455.5|7459.3|7456.3|7457|7454|30
1670816100000|2022-12-12 03:35:00|7459|7456|7458.5|7455.5|7460|7457|7458|7455|35
1670816400000|2022-12-12 03:40:00|7458.8|7455.8|7460|7457|7460.8|7457.8|7458.5|7455.5|15
1670816700000|2022-12-12 03:45:00|7459.8|7456.8|7458|7455|7460.3|7457.3|7458|7455|23
1670817000000|2022-12-12 03:50:00|7458.3|7455.3|7460|7457|7460|7457|7458|7455|20
1670817300000|2022-12-12 03:55:00|7459.3|7456.3|7458.5|7455.5|7460.5|7457.5|7458|7455|27
1670817600000|2022-12-12 04:00:00|7458.8|7455.8|7458.5|7455.5|7460.3|7457.3|7458|7455|99
1670817900000|2022-12-12 04:05:00|7458.3|7455.3|7459|7456|7460|7457|7458|7455|115
1670818200000|2022-12-12 04:10:00|7459.3|7456.3|7459.8|7456.8|7460|7457|7458.5|7455.5|22
1670818500000|2022-12-12 04:15:00|7459.5|7456.5|7459.8|7456.8|7460|7457|7459|7456|24
1670818800000|2022-12-12 04:20:00|7459.5|7456.5|7459|7456|7460|7457|7459|7456|19
1670819100000|2022-12-12 04:25:00|7459.3|7456.3|7460|7457|7460|7457|7459|7456|9
1670819400000|2022-12-12 04:30:00|7460.3|7457.3|7460.5|7457.5|7460.8|7457.8|7460|7457|4
1670819700000|2022-12-12 04:35:00|7461|7458|7462|7459|7462|7459|7461|7458|22
1670820000000|2022-12-12 04:40:00|7461.8|7458.8|7460|7457|7462.3|7459.3|7460|7457|19
1670820300000|2022-12-12 04:45:00|7460.5|7457.5|7463|7460|7464.5|7461.5|7460.3|7457.3|114
1670820600000|2022-12-12 04:50:00|7464|7461|7463.8|7460.8|7464.5|7461.5|7463|7460|35
1670820900000|2022-12-12 04:55:00|7463.5|7460.5|7462.8|7459.8|7464.5|7461.5|7462.5|7459.5|15
1670821200000|2022-12-12 05:00:00|7462.5|7459.5|7463|7460|7464.5|7461.5|7461.3|7458.3|20
1670821500000|2022-12-12 05:05:00|7462.8|7459.8|7461|7458|7464.3|7461.3|7461|7458|24
1670821800000|2022-12-12 05:10:00|7461.3|7458.3|7460|7457|7461.5|7458.5|7459.3|7456.3|18
1670822100000|2022-12-12 05:15:00|7459.8|7456.8|7461|7458|7461|7458|7459|7456|19
1670822400000|2022-12-12 05:20:00|7460.8|7457.8|7460|7457|7461|7458|7459.8|7456.8|44
1670822700000|2022-12-12 05:25:00|7460.3|7457.3|7461.5|7458.5|7461.5|7458.5|7459.8|7456.8|18
1670823000000|2022-12-12 05:30:00|7461.3|7458.3|7461.5|7458.5|7462.5|7459.5|7460.8|7457.8|11
1670823300000|2022-12-12 05:35:00|7461.8|7458.8|7460.8|7457.8|7462.3|7459.3|7460.5|7457.5|13
1670823600000|2022-12-12 05:40:00|7460.5|7457.5|7461.3|7458.3|7462|7459|7460.5|7457.5|18
1670823900000|2022-12-12 05:45:00|7461.5|7458.5|7460.5|7457.5|7462.3|7459.3|7460.3|7457.3|6
1670824200000|2022-12-12 05:50:00|7460.3|7457.3|7459.5|7456.5|7460.5|7457.5|7459|7456|20
1670824500000|2022-12-12 05:55:00|7459|7456|7460|7457|7461.3|7458.3|7458.8|7455.8|18
1670824800000|2022-12-12 06:00:00|7460.3|7457.3|7457.5|7454.5|7460.3|7457.3|7457.3|7454.3|94
1670825100000|2022-12-12 06:05:00|7457.8|7454.8|7458.5|7455.5|7458.5|7455.5|7456.8|7453.8|64
1670825400000|2022-12-12 06:10:00|7458|7455|7456.8|7453.8|7458.3|7455.3|7454.3|7451.3|240
1670825700000|2022-12-12 06:15:00|7456.5|7453.5|7456.8|7453.8|7458.5|7455.5|7455.8|7452.8|68
1670826000000|2022-12-12 06:20:00|7456.5|7453.5|7453.5|7450.5|7456.5|7453.5|7453.5|7450.5|58
1670826300000|2022-12-12 06:25:00|7454|7451|7455.3|7452.3|7456.5|7453.5|7452.8|7449.8|79
1670826600000|2022-12-12 06:30:00|7455|7452|7456|7453|7456.5|7453.5|7454.8|7451.8|39
1670826900000|2022-12-12 06:35:00|7455.8|7452.8|7456|7453|7456.5|7453.5|7454.8|7451.8|547
1670827200000|2022-12-12 06:40:00|7455.8|7452.8|7456.8|7453.8|7458|7455|7455.8|7452.8|28
1670827500000|2022-12-12 06:45:00|7457|7454|7458.5|7455.5|7460.3|7457.3|7457|7454|30
1670827800000|2022-12-12 06:50:00|7458|7455|7457|7454|7458|7455|7456.8|7453.8|47
1670828100000|2022-12-12 06:55:00|7456.8|7453.8|7457.8|7454.8|7458.8|7455.8|7456.8|7453.8|60
1670828400000|2022-12-12 07:00:00|7457.5|7454.5|7459|7457|7460.5|7458.5|7456.5|7454|158
1670828700000|2022-12-12 07:05:00|7458.5|7456.5|7458.5|7456.5|7459.8|7457.8|7454.8|7452.8|73
1670829000000|2022-12-12 07:10:00|7458.3|7456.3|7458.5|7456.5|7459.5|7457.5|7457|7455|103
1670829300000|2022-12-12 07:15:00|7458.3|7456.3|7456.3|7454.3|7460|7458|7456|7454|78
1670829600000|2022-12-12 07:20:00|7456.8|7454.8|7457|7455|7458.3|7456.3|7456.8|7454.8|53
1670829900000|2022-12-12 07:25:00|7456.8|7454.8|7459.5|7457.5|7460.5|7458.5|7456|7454|53
1670830200000|2022-12-12 07:30:00|7459.8|7457.8|7458.5|7456.5|7461.3|7459.3|7458.5|7456.5|126
1670830500000|2022-12-12 07:35:00|7458.8|7456.8|7457.8|7455.8|7459|7457|7456.8|7454.8|36
1670830800000|2022-12-12 07:40:00|7458|7456|7460.8|7458.8|7462.3|7460.3|7456|7454|404
1670831100000|2022-12-12 07:45:00|7461|7459|7459.8|7457.8|7462.8|7460.8|7459.8|7457.8|99
1670831400000|2022-12-12 07:50:00|7460|7458|7457.5|7455.5|7461.5|7459.5|7457.3|7455.3|106
1670831700000|2022-12-12 07:55:00|7457.3|7455.3|7452.8|7450.8|7458.3|7456.3|7452.8|7450.8|199
1670832000000|2022-12-12 08:00:00|7452.3|7451.3|7457.8|7456.8|7461.3|7460.3|7451.3|7450.3|2389
1670832300000|2022-12-12 08:05:00|7456.8|7455.8|7452|7451|7462|7461|7451.8|7450.8|2459
1670832600000|2022-12-12 08:10:00|7451.8|7450.8|7458.3|7457.3|7461.5|7460.5|7447.8|7446.8|965
1670832900000|2022-12-12 08:15:00|7458|7457|7464.3|7463.3|7464.3|7463.3|7455.3|7454.3|1022
1670833200000|2022-12-12 08:20:00|7464|7463|7461.8|7460.8|7465.8|7464.8|7457.8|7456.8|788
1670833500000|2022-12-12 08:25:00|7462|7461|7456.3|7455.3|7463.8|7462.8|7455.3|7454.3|639
1670833800000|2022-12-12 08:30:00|7455.3|7454.3|7457|7456|7458.8|7457.8|7449.5|7448.5|837
1670834100000|2022-12-12 08:35:00|7456.8|7455.8|7458.5|7457.5|7461.3|7460.3|7455.5|7454.5|3380
1670834400000|2022-12-12 08:40:00|7459.3|7458.3|7457.1|7456.1|7461.1|7460.1|7455.8|7454.8|3048
1670834700000|2022-12-12 08:45:00|7456.8|7455.8|7449.8|7448.8|7457.6|7456.6|7446.3|7445.3|778
1670835000000|2022-12-12 08:50:00|7449.6|7448.6|7450.1|7449.1|7454.3|7453.3|7448.8|7447.8|509
1670835300000|2022-12-12 08:55:00|7450.3|7449.3|7452.3|7451.3|7452.8|7451.8|7446.8|7445.8|649
1670835600000|2022-12-12 09:00:00|7452.1|7451.1|7453.1|7452.1|7453.8|7452.8|7449.1|7448.1|665
1670835900000|2022-12-12 09:05:00|7452.8|7451.8|7454.1|7453.1|7454.6|7453.6|7449.8|7448.8|510
1670836200000|2022-12-12 09:10:00|7454.3|7453.3|7448.3|7447.3|7454.6|7453.6|7447.6|7446.6|544
1670836500000|2022-12-12 09:15:00|7448.6|7447.6|7453.1|7452.1|7454.3|7453.3|7446.8|7445.8|520
1670836800000|2022-12-12 09:20:00|7453.3|7452.3|7455.3|7454.3|7455.6|7454.6|7451.1|7450.1|615
1670837100000|2022-12-12 09:25:00|7455.1|7454.1|7453.6|7452.6|7457.1|7456.1|7453.6|7452.6|1523
1670837400000|2022-12-12 09:30:00|7453.1|7452.1|7458.8|7457.8|7459.3|7458.3|7452.1|7451.1|842
1670837700000|2022-12-12 09:35:00|7458.6|7457.6|7464.8|7463.8|7465.1|7464.1|7457.1|7456.1|911
1670838000000|2022-12-12 09:40:00|7464.6|7463.6|7464.3|7463.3|7464.8|7463.8|7460.3|7459.3|507
1670838300000|2022-12-12 09:45:00|7464.6|7463.6|7465.3|7464.3|7470.1|7469.1|7463.6|7462.6|819
1670838600000|2022-12-12 09:50:00|7465.6|7464.6|7464.6|7463.6|7467.6|7466.6|7464.1|7463.1|834
1670838900000|2022-12-12 09:55:00|7464.8|7463.8|7469.3|7468.3|7471.1|7470.1|7464.1|7463.1|558
1670839200000|2022-12-12 10:00:00|7469.6|7468.6|7468.3|7467.3|7472.6|7471.6|7465.1|7464.1|3689
1670839500000|2022-12-12 10:05:00|7468.6|7467.6|7470.6|7469.6|7471.1|7470.1|7466.1|7465.1|732
1670839800000|2022-12-12 10:10:00|7470.8|7469.8|7468.6|7467.6|7470.8|7469.8|7466.6|7465.6|509
1670840100000|2022-12-12 10:15:00|7469.1|7468.1|7468.1|7467.1|7472.1|7471.1|7467.1|7466.1|680
1670840400000|2022-12-12 10:20:00|7468.6|7467.6|7468.6|7467.6|7469.6|7468.6|7466.6|7465.6|309
1670840700000|2022-12-12 10:25:00|7469.1|7468.1|7468.8|7467.8|7469.6|7468.6|7466.1|7465.1|374
1670841000000|2022-12-12 10:30:00|7469.1|7468.1|7466.8|7465.8|7470.1|7469.1|7465.8|7464.8|349
1670841300000|2022-12-12 10:35:00|7467.1|7466.1|7470.1|7469.1|7470.6|7469.6|7466.8|7465.8|984
1670841600000|2022-12-12 10:40:00|7469.8|7468.8|7471.3|7470.3|7472.6|7471.6|7468.1|7467.1|271
1670841900000|2022-12-12 10:45:00|7471.8|7470.8|7468.6|7467.6|7472.6|7471.6|7466.6|7465.6|376
1670842200000|2022-12-12 10:50:00|7468.3|7467.3|7473.6|7472.6|7474.1|7473.1|7467.6|7466.6|609
1670842500000|2022-12-12 10:55:00|7473.8|7472.8|7470.3|7469.3|7474.6|7473.6|7468.8|7467.8|450
1670842800000|2022-12-12 11:00:00|7470.1|7469.1|7469.1|7468.1|7470.6|7469.6|7467.6|7466.6|262
1670843100000|2022-12-12 11:05:00|7468.8|7467.8|7471.8|7470.8|7471.8|7470.8|7466.6|7465.6|1030
1670843400000|2022-12-12 11:10:00|7472.1|7471.1|7473.8|7472.8|7474.1|7473.1|7469.6|7468.6|279
1670843700000|2022-12-12 11:15:00|7474.1|7473.1|7475.3|7474.3|7476.6|7475.6|7473.8|7472.8|524
1670844000000|2022-12-12 11:20:00|7475.6|7474.6|7471.1|7470.1|7475.6|7474.6|7471.1|7470.1|358
1670844300000|2022-12-12 11:25:00|7470.6|7469.6|7470.1|7469.1|7473.1|7472.1|7470.1|7469.1|583
1670844600000|2022-12-12 11:30:00|7470.3|7469.3|7470.8|7469.8|7471.8|7470.8|7469.1|7468.1|576
1670844900000|2022-12-12 11:35:00|7470.6|7469.6|7470.6|7469.6|7472.1|7471.1|7468.8|7467.8|239
1670845200000|2022-12-12 11:40:00|7470.3|7469.3|7467.6|7466.6|7472.1|7471.1|7467.6|7466.6|803
1670845500000|2022-12-12 11:45:00|7467.3|7466.3|7464.3|7463.3|7467.6|7466.6|7463.8|7462.8|426
1670845800000|2022-12-12 11:50:00|7464.1|7463.1|7464.6|7463.6|7465.6|7464.6|7463.6|7462.6|1019
1670846100000|2022-12-12 11:55:00|7464.1|7463.1|7469.3|7468.3|7469.3|7468.3|7463.6|7462.6|631
1670846400000|2022-12-12 12:00:00|7469.6|7468.6|7464.6|7463.6|7469.6|7468.6|7463.3|7462.3|464
1670846700000|2022-12-12 12:05:00|7464.1|7463.1|7463.6|7462.6|7465.1|7464.1|7462.3|7461.3|305
1670847000000|2022-12-12 12:10:00|7464.1|7463.1|7464.6|7463.6|7465.1|7464.1|7463.3|7462.3|268
1670847300000|2022-12-12 12:15:00|7464.3|7463.3|7461.1|7460.1|7465.1|7464.1|7460.1|7459.1|316
1670847600000|2022-12-12 12:20:00|7460.8|7459.8|7458.6|7457.6|7461.1|7460.1|7458.3|7457.3|3141
1670847900000|2022-12-12 12:25:00|7458.3|7457.3|7454.6|7453.6|7458.6|7457.6|7454.3|7453.3|392
1670848200000|2022-12-12 12:30:00|7454.8|7453.8|7454.3|7453.3|7455.1|7454.1|7452.8|7451.8|410
1670848500000|2022-12-12 12:35:00|7454.6|7453.6|7453.8|7452.8|7457.3|7456.3|7453.1|7452.1|370
1670848800000|2022-12-12 12:40:00|7453.5|7452.5|7455.3|7454.3|7455.8|7454.8|7452.8|7451.8|403
1670849100000|2022-12-12 12:45:00|7455.5|7454.5|7450.3|7449.3|7455.5|7454.5|7449.8|7448.8|488
1670849400000|2022-12-12 12:50:00|7450|7449|7451|7450|7453.3|7452.3|7449.8|7448.8|544
1670849700000|2022-12-12 12:55:00|7451.3|7450.3|7453.8|7452.8|7453.8|7452.8|7450.5|7449.5|833
1670850000000|2022-12-12 13:00:00|7454|7453|7455|7454|7457.8|7456.8|7453.8|7452.8|627
1670850300000|2022-12-12 13:05:00|7455.3|7454.3|7457.5|7456.5|7459.3|7458.3|7454.8|7453.8|458
1670850600000|2022-12-12 13:10:00|7457.3|7456.3|7461.8|7460.8|7462.3|7461.3|7456.3|7455.3|850
1670850900000|2022-12-12 13:15:00|7462|7461|7457.8|7456.8|7462.5|7461.5|7457.5|7456.5|3223
1670851200000|2022-12-12 13:20:00|7458.3|7457.3|7455|7454|7458.3|7457.3|7454.8|7453.8|599
1670851500000|2022-12-12 13:25:00|7454.8|7453.8|7452.8|7451.8|7456.3|7455.3|7451.8|7450.8|548
1670851800000|2022-12-12 13:30:00|7452.3|7451.3|7448.8|7447.8|7452.5|7451.5|7448.5|7447.5|635
1670852100000|2022-12-12 13:35:00|7448.3|7447.3|7449.3|7448.3|7450|7449|7447.8|7446.8|568
1670852400000|2022-12-12 13:40:00|7449.5|7448.5|7447.8|7446.8|7452.8|7451.8|7447.3|7446.3|621
1670852700000|2022-12-12 13:45:00|7448|7447|7448.3|7447.3|7449.5|7448.5|7446.3|7445.3|682
1670853000000|2022-12-12 13:50:00|7448.5|7447.5|7440.5|7439.5|7452|7451|7440.3|7439.3|689
1670853300000|2022-12-12 13:55:00|7440.3|7439.3|7443.8|7442.8|7444|7443|7438.5|7437.5|1180
1670853600000|2022-12-12 14:00:00|7443.5|7442.5|7441.8|7440.8|7445.5|7444.5|7441.8|7440.8|808
1670853900000|2022-12-12 14:05:00|7441.3|7440.3|7446.3|7445.3|7446.3|7445.3|7441.3|7440.3|522
1670854200000|2022-12-12 14:10:00|7446.5|7445.5|7449.5|7448.5|7450.3|7449.3|7443.8|7442.8|738
1670854500000|2022-12-12 14:15:00|7449.3|7448.3|7448|7447|7450.8|7449.8|7447.5|7446.5|809
1670854800000|2022-12-12 14:20:00|7448.3|7447.3|7450.3|7449.3|7450.3|7449.3|7446.8|7445.8|964
1670855100000|2022-12-12 14:25:00|7450|7449|7450.5|7449.5|7451.5|7450.5|7448.8|7447.8|2163
1670855400000|2022-12-12 14:30:00|7450.8|7449.8|7454.3|7453.3|7454.8|7453.8|7446.5|7445.5|2467
1670855700000|2022-12-12 14:35:00|7454.8|7453.8|7444.8|7443.8|7456.5|7455.5|7444.3|7443.3|1082
1670856000000|2022-12-12 14:40:00|7445|7444|7450.8|7449.8|7450.8|7449.8|7445|7444|917
1670856300000|2022-12-12 14:45:00|7451|7450|7448.8|7447.8|7451.3|7450.3|7447|7446|1259
1670856600000|2022-12-12 14:50:00|7449|7448|7444.3|7443.3|7449|7448|7442.3|7441.3|1313
1670856900000|2022-12-12 14:55:00|7444.5|7443.5|7452|7451|7452.3|7451.3|7441.8|7440.8|1097
1670857200000|2022-12-12 15:00:00|7450.8|7449.8|7451|7450|7454.3|7453.3|7449.5|7448.5|982
1670857500000|2022-12-12 15:05:00|7451.3|7450.3|7447.8|7446.8|7453.5|7452.5|7446.3|7445.3|783
1670857800000|2022-12-12 15:10:00|7447.5|7446.5|7444.5|7443.5|7448.2|7447.2|7443.5|7442.5|985
1670858100000|2022-12-12 15:15:00|7444.2|7443.2|7444|7443|7445.5|7444.5|7439|7438|10420
1670858400000|2022-12-12 15:20:00|7444.5|7443.5|7446.5|7445.5|7447.2|7446.2|7441.2|7440.2|1429
1670858700000|2022-12-12 15:25:00|7446.2|7445.2|7444.5|7443.5|7446.7|7445.7|7442|7441|794
1670859000000|2022-12-12 15:30:00|7444.2|7443.2|7447.5|7446.5|7448|7447|7443.5|7442.5|1076
1670859300000|2022-12-12 15:35:00|7447.7|7446.7|7447.2|7446.2|7450.5|7449.5|7446.7|7445.7|850
1670859600000|2022-12-12 15:40:00|7447.5|7446.5|7446.5|7445.5|7447.7|7446.7|7444.5|7443.5|961
1670859900000|2022-12-12 15:45:00|7446|7445|7442.5|7441.5|7446|7445|7442.5|7441.5|687
1670860200000|2022-12-12 15:50:00|7442|7441|7447.5|7446.5|7447.5|7446.5|7441.5|7440.5|1127
1670860500000|2022-12-12 15:55:00|7447.7|7446.7|7445.5|7444.5|7449|7448|7443.7|7442.7|852
1670860800000|2022-12-12 16:00:00|7445.7|7444.7|7444|7443|7446|7445|7443|7442|2952
1670861100000|2022-12-12 16:05:00|7444.5|7443.5|7450|7449|7451.7|7450.7|7442.7|7441.7|1824
1670861400000|2022-12-12 16:10:00|7449.5|7448.5|7444.5|7443.5|7449.5|7448.5|7443.5|7442.5|1127
1670861700000|2022-12-12 16:15:00|7444.7|7443.7|7443.5|7442.5|7446|7445|7441.7|7440.7|1381
1670862000000|2022-12-12 16:20:00|7444|7443|7449.5|7448.5|7450|7449|7443.7|7442.7|1924
1670862300000|2022-12-12 16:25:00|7450|7449|7450|7448|7451.7|7450.7|7448.7|7447.7|3637
1670862600000|2022-12-12 16:30:00|7450.5|7448.5|7447.5|7445.5|7453.5|7451.5|7446.5|7444.5|9353
1670862900000|2022-12-12 16:35:00|7447.7|7445.7|7448.7|7446.7|7450|7448|7444.5|7442.5|2547
1670863200000|2022-12-12 16:40:00|7448.5|7446.5|7444|7442|7448.5|7446.5|7443|7441|776
1670863500000|2022-12-12 16:45:00|7443.5|7441.5|7447.2|7445.2|7449|7447|7443.5|7441.5|681
1670863800000|2022-12-12 16:50:00|7447|7445|7444|7442|7447.5|7445.5|7444|7442|320
1670864100000|2022-12-12 16:55:00|7444.2|7442.2|7447.5|7445.5|7447.5|7445.5|7444|7442|1066
1670864400000|2022-12-12 17:00:00|7447.2|7445.2|7449.5|7447.5|7450.2|7448.2|7445|7443|855
1670864700000|2022-12-12 17:05:00|7449.7|7447.7|7446.7|7444.7|7450.5|7448.5|7446.5|7444.5|452
1670865000000|2022-12-12 17:10:00|7447|7445|7444|7442|7447.5|7445.5|7444|7442|301
1670865300000|2022-12-12 17:15:00|7444.2|7442.2|7448|7446|7449|7447|7444|7442|286
1670865600000|2022-12-12 17:20:00|7447.7|7445.7|7445.2|7443.2|7448.2|7446.2|7444.5|7442.5|315
1670865900000|2022-12-12 17:25:00|7445|7443|7444.5|7442.5|7445.7|7443.7|7443.5|7441.5|344
1670866200000|2022-12-12 17:30:00|7444.2|7442.2|7444|7442|7445.5|7443.5|7442|7440|360
1670866500000|2022-12-12 17:35:00|7444.2|7442.2|7446.2|7444.2|7447|7445|7443.5|7441.5|330
1670866800000|2022-12-12 17:40:00|7446|7444|7446.7|7444.7|7448|7446|7445|7443|280
1670867100000|2022-12-12 17:45:00|7446.5|7444.5|7445|7443|7447.7|7445.7|7444.7|7442.7|505
1670867400000|2022-12-12 17:50:00|7445.2|7443.2|7446|7444|7446.5|7444.5|7444|7442|286
1670867700000|2022-12-12 17:55:00|7446.2|7444.2|7445|7443|7447.5|7445.5|7445|7443|249
1670868000000|2022-12-12 18:00:00|7445.2|7443.2|7442|7440|7448.2|7446.2|7441.7|7439.7|420
1670868300000|2022-12-12 18:05:00|7442.2|7440.2|7445.5|7443.5|7445.7|7443.7|7442|7440|11602
1670868600000|2022-12-12 18:10:00|7445.2|7443.2|7444|7442|7445.5|7443.5|7443|7441|291
1670868900000|2022-12-12 18:15:00|7443.5|7441.5|7447.2|7445.2|7447.5|7445.5|7443.5|7441.5|361
1670869200000|2022-12-12 18:20:00|7447|7445|7446|7444|7447.7|7445.7|7446|7444|112
1670869500000|2022-12-12 18:25:00|7445.5|7443.5|7447.5|7445.5|7448.2|7446.2|7445.5|7443.5|201
1670869800000|2022-12-12 18:30:00|7447.2|7445.2|7451|7449|7451.5|7449.5|7447.2|7445.2|253
1670870100000|2022-12-12 18:35:00|7450.7|7448.7|7450.7|7448.7|7452|7450|7449|7447|86
1670870400000|2022-12-12 18:40:00|7451|7449|7451.7|7449.7|7452.5|7450.5|7450.7|7448.7|351
1670870700000|2022-12-12 18:45:00|7452|7450|7453.7|7451.7|7453.7|7451.7|7450.7|7448.7|223
1670871000000|2022-12-12 18:50:00|7453.5|7451.5|7452.5|7450.5|7454|7452|7451.7|7449.7|115
1670871300000|2022-12-12 18:55:00|7452.2|7450.2|7452.2|7450.2|7453|7451|7451.5|7449.5|207
1670871600000|2022-12-12 19:00:00|7452.5|7450.5|7450.2|7448.2|7453.5|7451.5|7449|7447|127
1670871900000|2022-12-12 19:05:00|7450|7448|7449.2|7447.2|7451.7|7449.7|7447.7|7445.7|122
1670872200000|2022-12-12 19:10:00|7449|7447|7450.5|7448.5|7450.5|7448.5|7448|7446|123
1670872500000|2022-12-12 19:15:00|7450.7|7448.7|7450|7448|7453|7451|7449.5|7447.5|101
1670872800000|2022-12-12 19:20:00|7449.7|7447.7|7449|7447|7450.2|7448.2|7448|7446|57
1670873100000|2022-12-12 19:25:00|7449.2|7447.2|7450.7|7448.7|7452.5|7450.5|7448.7|7446.7|98
1670873400000|2022-12-12 19:30:00|7451|7449|7451|7449|7451|7449|7449|7447|98
1670873700000|2022-12-12 19:35:00|7451.2|7449.2|7452.2|7450.2|7453|7451|7450.2|7448.2|96
1670874000000|2022-12-12 19:40:00|7452|7450|7452.5|7450.5|7453.5|7451.5|7451.5|7449.5|96
1670874300000|2022-12-12 19:45:00|7452.7|7450.7|7452.2|7450.2|7454|7452|7451.7|7449.7|95
1670874600000|2022-12-12 19:50:00|7452.5|7450.5|7455.5|7453.5|7455.7|7453.7|7452|7450|121
1670874900000|2022-12-12 19:55:00|7455.7|7453.7|7456.2|7454.2|7458.5|7456.5|7455|7453|586
1670875200000|2022-12-12 20:00:00|7456.5|7454.5|7458.5|7456.5|7459|7457|7456.5|7454.5|349
1670875500000|2022-12-12 20:05:00|7458.7|7456.7|7461.7|7459.7|7462.5|7460.5|7458.2|7456.2|237
1670875800000|2022-12-12 20:10:00|7462|7460|7458|7456|7463.5|7461.5|7457.2|7455.2|177
1670876100000|2022-12-12 20:15:00|7458.5|7456.5|7461.5|7459.5|7462|7460|7458.5|7456.5|207
1670876400000|2022-12-12 20:20:00|7461.2|7459.2|7464.7|7462.7|7465|7463|7460|7458|202
1670876700000|2022-12-12 20:25:00|7465|7463|7464.5|7462.5|7466|7464|7464|7462|156
1670877000000|2022-12-12 20:30:00|7464.7|7462.7|7466.2|7464.2|7466.7|7464.7|7464.2|7462.2|139
1670877300000|2022-12-12 20:35:00|7466.5|7464.5|7467|7465|7468.2|7466.2|7465.5|7463.5|188
1670877600000|2022-12-12 20:40:00|7467.2|7465.2|7462.2|7460.2|7467.5|7465.5|7461.5|7459.5|189
1670877900000|2022-12-12 20:45:00|7462|7460|7464|7462|7464|7462|7461.2|7459.2|162
1670878200000|2022-12-12 20:50:00|7464.2|7462.2|7464.5|7462.5|7465.7|7463.7|7462.5|7460.5|377
1670878500000|2022-12-12 20:55:00|7464.7|7462.7|7467.3|7463.3|7467.5|7465.5|7464.5|7462.5|453
1670878800000|2022-12-12 21:00:00|7467.2|7463.2|7462.7|7458.7|7467.5|7463.5|7461.7|7457.7|0
1670879100000|2022-12-12 21:05:00|7462.6|7458.6|7461.8|7457.8|7463|7459|7459.9|7455.9|0
1670879400000|2022-12-12 21:10:00|7461.9|7457.9|7462.9|7458.9|7463.6|7459.6|7461.6|7457.6|0
1670879700000|2022-12-12 21:15:00|7463|7459|7462|7458|7463.3|7459.3|7461.4|7457.4|0
1670880000000|2022-12-12 21:20:00|7461.9|7457.9|7461.2|7457.2|7462|7458|7460.4|7456.4|0
1670880300000|2022-12-12 21:25:00|7461.3|7457.3|7462.2|7458.2|7462.5|7458.5|7461.1|7457.1|0
1670880600000|2022-12-12 21:30:00|7462.1|7458.1|7459.9|7455.9|7462.2|7458.2|7459.4|7455.4|0
1670880900000|2022-12-12 21:35:00|7459.8|7455.8|7459.2|7455.2|7460.1|7456.1|7458.8|7454.8|0
1670881200000|2022-12-12 21:40:00|7459.3|7455.3|7460.3|7456.3|7460.3|7456.3|7459.2|7455.2|0
1670881500000|2022-12-12 21:45:00|7460.2|7456.2|7460.3|7456.3|7460.6|7456.6|7460|7456|0
1670881800000|2022-12-12 21:50:00|7460.2|7456.2|7460.3|7456.3|7461.2|7457.2|7460|7456|0
1670882100000|2022-12-12 21:55:00|7460.4|7456.4|7462.9|7458.9|7463.3|7459.3|7460.4|7456.4|0
1670882400000|2022-12-12 22:00:00|7463|7459|7461.6|7457.6|7463.1|7459.1|7461.6|7457.6|0
1670882700000|2022-12-12 22:05:00|7461.7|7457.7|7462.8|7458.8|7462.9|7458.9|7461.7|7457.7|0
1670883000000|2022-12-12 22:10:00|7462.6|7458.6|7462.6|7458.6|7463|7459|7462.6|7458.6|0
1670883300000|2022-12-12 22:15:00|7463.4|7459.4|7466.7|7462.7|7466.7|7462.7|7463.4|7459.4|0
1670883600000|2022-12-12 22:20:00|7466.8|7462.8|7467.1|7463.1|7467.2|7463.2|7466.6|7462.6|0
1670883900000|2022-12-12 22:25:00|7467.2|7463.2|7468.1|7464.1|7468.5|7464.5|7467.2|7463.2|0
1670884200000|2022-12-12 22:30:00|7468|7464|7468|7464|7468.1|7464.1|7467.2|7463.2|0
1670884500000|2022-12-12 22:35:00|7468.1|7464.1|7467.8|7463.8|7468.6|7464.6|7467.6|7463.6|0
1670884800000|2022-12-12 22:40:00|7468|7464|7468.5|7464.5|7468.6|7464.6|7468|7464|0
1670885100000|2022-12-12 22:45:00|7468.3|7464.3|7467.8|7463.8|7468.3|7464.3|7467.7|7463.7|0
1670885400000|2022-12-12 22:50:00|7467.7|7463.7|7467.7|7463.7|7467.7|7463.7|7467.4|7463.4|0
1670885700000|2022-12-12 22:55:00|7467.6|7463.6|7467.4|7463.4|7467.7|7463.7|7466.7|7462.7|0
1670886000000|2022-12-12 23:00:00|7467.8|7463.8|7467.9|7463.9|7469.3|7465.3|7467.3|7463.3|0
1670886300000|2022-12-12 23:05:00|7467.8|7463.8|7468.8|7464.8|7469.1|7465.1|7467.3|7463.3|0
1670886600000|2022-12-12 23:10:00|7468.9|7464.9|7467.2|7463.2|7469.4|7465.4|7467.2|7463.2|0
1670886900000|2022-12-12 23:15:00|7467.1|7463.1|7467.5|7463.5|7468.1|7464.1|7466.9|7462.9|0
1670887200000|2022-12-12 23:20:00|7467.6|7463.6|7467.5|7463.5|7468.4|7464.4|7467.2|7463.2|0
1670887500000|2022-12-12 23:25:00|7467.4|7463.4|7468.2|7464.2|7468.4|7464.4|7467.2|7463.2|0
1670887800000|2022-12-12 23:30:00|7468.1|7464.1|7467.8|7463.8|7468.4|7464.4|7467.2|7463.2|0
1670888100000|2022-12-12 23:35:00|7467.7|7463.7|7467.8|7463.8|7468.1|7464.1|7467.5|7463.5|0
1670888400000|2022-12-12 23:40:00|7467.9|7463.9|7468.9|7464.9|7468.9|7464.9|7466.5|7462.5|0
1670888700000|2022-12-12 23:45:00|7468.8|7464.8|7470.8|7466.8|7471.4|7467.4|7467.8|7463.8|0
1670889000000|2022-12-12 23:50:00|7470.9|7466.9|7469.7|7465.7|7472.2|7468.2|7469.4|7465.4|0
1670889300000|2022-12-12 23:55:00|7469.8|7465.8|7468.7|7464.7|7470|7466|7467.8|7463.8|0
1670889600000|2022-12-13 00:00:00|7468.8|7464.8|7470.1|7466.1|7471.8|7467.8|7468.8|7464.8|0
1670889900000|2022-12-13 00:05:00|7470|7466|7469.3|7465.3|7471.3|7467.3|7468.9|7464.9|0
1670890200000|2022-12-13 00:10:00|7469.4|7465.4|7469.9|7465.9|7472|7468|7469.3|7465.3|0
1670890500000|2022-12-13 00:15:00|7470|7466|7466|7462|7470.2|7466.2|7465|7461|0
1670890800000|2022-12-13 00:20:00|7465.9|7461.9|7467.3|7463.3|7468.4|7464.4|7465.9|7461.9|0
1670891100000|2022-12-13 00:25:00|7467.2|7463.2|7467|7463|7467.3|7463.3|7465|7461|0
1670891400000|2022-12-13 00:30:00|7466.9|7462.9|7467.9|7463.9|7468|7464|7464.7|7460.7|0
1670891700000|2022-12-13 00:35:00|7468|7464|7467.9|7463.9|7468.1|7464.1|7466.5|7462.5|0
1670892000000|2022-12-13 00:40:00|7467.8|7463.8|7468|7464|7468|7464|7467.7|7463.7|0
1670892300000|2022-12-13 00:45:00|7468.1|7464.1|7465.5|7461.5|7468.1|7464.1|7465.4|7461.4|0
1670892600000|2022-12-13 00:50:00|7465.4|7461.4|7464.6|7460.6|7465.6|7461.6|7463.1|7459.1|0
1670892900000|2022-12-13 00:55:00|7464.7|7460.7|7462.8|7458.8|7464.8|7460.8|7462.6|7458.6|0
1670893200000|2022-12-13 01:00:00|7462.7|7458.7|7461.2|7458.2|7463|7460|7458.7|7455.7|112
1670893500000|2022-12-13 01:05:00|7461.5|7458.5|7459.7|7456.7|7461.5|7458.5|7458.2|7455.2|40
1670893800000|2022-12-13 01:10:00|7460|7457|7460|7457|7460.5|7457.5|7457.7|7454.7|76
1670894100000|2022-12-13 01:15:00|7459.5|7456.5|7459.5|7456.5|7461.5|7458.5|7459|7456|127
1670894400000|2022-12-13 01:20:00|7459.2|7456.2|7458.7|7455.7|7461.2|7458.2|7458.7|7455.7|49
1670894700000|2022-12-13 01:25:00|7459|7456|7460.2|7457.2|7460.2|7457.2|7458.7|7455.7|25
1670895000000|2022-12-13 01:30:00|7459.7|7456.7|7458.2|7455.2|7461.2|7458.2|7457|7454|58
1670895300000|2022-12-13 01:35:00|7458.5|7455.5|7458.2|7455.2|7461|7458|7457.2|7454.2|56
1670895600000|2022-12-13 01:40:00|7458|7455|7460.7|7457.7|7461.2|7458.2|7457.7|7454.7|30
1670895900000|2022-12-13 01:45:00|7461|7458|7462|7459|7462|7459|7460.5|7457.5|16
1670896200000|2022-12-13 01:50:00|7461.7|7458.7|7461.5|7458.5|7462.2|7459.2|7461|7458|47
1670896500000|2022-12-13 01:55:00|7461.2|7458.2|7461.2|7458.2|7462|7459|7460|7457|43
1670896800000|2022-12-13 02:00:00|7461|7458|7463.2|7460.2|7464|7461|7459.7|7456.7|41
1670897100000|2022-12-13 02:05:00|7463.7|7460.7|7462.5|7459.5|7465.5|7462.5|7461.7|7458.7|41
1670897400000|2022-12-13 02:10:00|7462.7|7459.7|7462.7|7459.7|7463.7|7460.7|7462|7459|32
1670897700000|2022-12-13 02:15:00|7462.5|7459.5|7463.2|7460.2|7463.7|7460.7|7462.2|7459.2|73
1670898000000|2022-12-13 02:20:00|7463.5|7460.5|7465|7462|7465.5|7462.5|7463.2|7460.2|33
1670898300000|2022-12-13 02:25:00|7465.5|7462.5|7464.5|7461.5|7465.5|7462.5|7464|7461|469
1670898600000|2022-12-13 02:30:00|7464.2|7461.2|7464|7461|7464.5|7461.5|7462.5|7459.5|301
1670898900000|2022-12-13 02:35:00|7464.5|7461.5|7465.7|7462.7|7466.2|7463.2|7461.7|7458.7|298
1670899200000|2022-12-13 02:40:00|7466.2|7463.2|7468.7|7465.7|7469|7466|7466|7463|30
1670899500000|2022-12-13 02:45:00|7468.5|7465.5|7466.5|7463.5|7468.7|7465.7|7465.7|7462.7|40
1670899800000|2022-12-13 02:50:00|7466.7|7463.7|7466.7|7463.7|7467|7464|7465|7462|25
1670900100000|2022-12-13 02:55:00|7467|7464|7466.2|7463.2|7467.2|7464.2|7465.5|7462.5|26
1670900400000|2022-12-13 03:00:00|7466.5|7463.5|7464.7|7461.7|7467|7464|7464.7|7461.7|26
1670900700000|2022-12-13 03:05:00|7465|7462|7464.2|7461.2|7465.2|7462.2|7462.5|7459.5|49
1670901000000|2022-12-13 03:10:00|7464.5|7461.5|7463.5|7460.5|7465.5|7462.5|7462.7|7459.7|29
1670901300000|2022-12-13 03:15:00|7463.2|7460.2|7461.5|7458.5|7463.2|7460.2|7461|7458|31
1670901600000|2022-12-13 03:20:00|7461.2|7458.2|7461.7|7458.7|7462|7459|7460.2|7457.2|32
1670901900000|2022-12-13 03:25:00|7461.5|7458.5|7462|7459|7462.5|7459.5|7461.2|7458.2|55
1670902200000|2022-12-13 03:30:00|7462.2|7459.2|7461.7|7458.7|7463|7460|7460.5|7457.5|44
1670902500000|2022-12-13 03:35:00|7461.5|7458.5|7462.7|7459.7|7463.5|7460.5|7460.7|7457.7|33
1670902800000|2022-12-13 03:40:00|7462.5|7459.5|7462.7|7459.7|7463.7|7460.7|7462.5|7459.5|15
1670903100000|2022-12-13 03:45:00|7462.5|7459.5|7463.5|7460.5|7463.7|7460.7|7462.5|7459.5|11
1670903400000|2022-12-13 03:50:00|7463.7|7460.7|7462.2|7459.2|7464|7461|7461.7|7458.7|13
1670903700000|2022-12-13 03:55:00|7462|7459|7462|7459|7462.7|7459.7|7460.5|7457.5|5
1670904000000|2022-12-13 04:00:00|7462.5|7459.5|7462.2|7459.2|7463|7460|7461.2|7458.2|44
1670904300000|2022-12-13 04:05:00|7462|7459|7461.7|7458.7|7462.5|7459.5|7461|7458|18
1670904600000|2022-12-13 04:10:00|7462|7459|7462.2|7459.2|7462.2|7459.2|7461.2|7458.2|13
1670904900000|2022-12-13 04:15:00|7462|7459|7462.2|7459.2|7463|7460|7461.5|7458.5|164
1670905200000|2022-12-13 04:20:00|7462.5|7459.5|7461.7|7458.7|7463|7460|7461.5|7458.5|16
1670905500000|2022-12-13 04:25:00|7461.5|7458.5|7461.7|7458.7|7462.5|7459.5|7461.2|7458.2|13
1670905800000|2022-12-13 04:30:00|7462.2|7459.2|7463|7460|7463|7460|7461.5|7458.5|3
1670906100000|2022-12-13 04:35:00|7464|7461|7463.5|7460.5|7464.5|7461.5|7463.5|7460.5|18
1670906400000|2022-12-13 04:40:00|7463.7|7460.7|7463.2|7460.2|7464|7461|7463|7460|851
1670906700000|2022-12-13 04:45:00|7463|7460|7464|7461|7464|7461|7462.7|7459.7|12
1670907000000|2022-12-13 04:50:00|7463.5|7460.5|7464|7461|7464.5|7461.5|7463.5|7460.5|24
1670907300000|2022-12-13 04:55:00|7464.5|7461.5|7464.7|7461.7|7465|7462|7464|7461|21
1670907600000|2022-12-13 05:00:00|7465|7462|7466.5|7463.5|7466.5|7463.5|7464.5|7461.5|44
1670907900000|2022-12-13 05:05:00|7466.7|7463.7|7465.5|7462.5|7467|7464|7464.5|7461.5|33
1670908200000|2022-12-13 05:10:00|7465.2|7462.2|7466.2|7463.2|7466.5|7463.5|7464|7461|25
1670908500000|2022-12-13 05:15:00|7466.5|7463.5|7467.7|7464.7|7468.2|7465.2|7466.2|7463.2|101
1670908800000|2022-12-13 05:20:00|7468|7465|7468|7465|7468|7465|7466.7|7463.7|6
1670909100000|2022-12-13 05:25:00|7467.5|7464.5|7468.5|7465.5|7468.5|7465.5|7467|7464|82
1670909400000|2022-12-13 05:30:00|7468.7|7465.7|7467.7|7464.7|7470|7467|7467|7464|45
1670909700000|2022-12-13 05:35:00|7467.5|7464.5|7469|7466|7470|7467|7467.5|7464.5|19
1670910000000|2022-12-13 05:40:00|7468.7|7465.7|7469.2|7466.2|7469.7|7466.7|7468.2|7465.2|18
1670910300000|2022-12-13 05:45:00|7469.5|7466.5|7470.2|7467.2|7470.5|7467.5|7468.7|7465.7|14
1670910600000|2022-12-13 05:50:00|7470.5|7467.5|7472.7|7469.7|7473.7|7470.7|7470|7467|72
1670910900000|2022-12-13 05:55:00|7472.5|7469.5|7471|7468|7472.7|7469.7|7470|7467|63
1670911200000|2022-12-13 06:00:00|7470.7|7467.7|7471.5|7468.5|7472.2|7469.2|7470.2|7467.2|36
1670911500000|2022-12-13 06:05:00|7471.2|7468.2|7469.7|7466.7|7471.2|7468.2|7469|7466|58
1670911800000|2022-12-13 06:10:00|7469.5|7466.5|7469.2|7466.2|7470.7|7467.7|7469|7466|19
1670912100000|2022-12-13 06:15:00|7469.5|7466.5|7470|7467|7470.5|7467.5|7468.7|7465.7|37
1670912400000|2022-12-13 06:20:00|7469.7|7466.7|7470|7467|7470.7|7467.7|7469|7466|17
1670912700000|2022-12-13 06:25:00|7469.5|7466.5|7469.2|7466.2|7470.7|7467.7|7469|7466|31
1670913000000|2022-12-13 06:30:00|7469.5|7466.5|7469.5|7466.5|7470.5|7467.5|7468.2|7465.2|150
1670913300000|2022-12-13 06:35:00|7470|7467|7469.7|7466.7|7470.7|7467.7|7469|7466|85
1670913600000|2022-12-13 06:40:00|7470|7467|7469.7|7466.7|7470.7|7467.7|7469.2|7466.2|25
1670913900000|2022-12-13 06:45:00|7470|7467|7468.7|7465.7|7470.5|7467.5|7467.7|7464.7|35
1670914200000|2022-12-13 06:50:00|7469|7466|7467.2|7464.2|7469|7466|7466.5|7463.5|46
1670914500000|2022-12-13 06:55:00|7467|7464|7467.7|7464.7|7468.5|7465.5|7466.5|7463.5|126
1670914800000|2022-12-13 07:00:00|7468|7465|7469|7467|7470|7468|7466.2|7464.2|273
1670915100000|2022-12-13 07:05:00|7469.2|7467.2|7471.5|7469.5|7472.7|7470.7|7469.2|7467.2|227
1670915400000|2022-12-13 07:10:00|7470.7|7468.7|7468|7466|7471.5|7469.5|7464.5|7462.5|138
1670915700000|2022-12-13 07:15:00|7468.2|7466.2|7464|7462|7468.2|7466.2|7463.5|7461.5|79
1670916000000|2022-12-13 07:20:00|7464.5|7462.5|7463.7|7461.7|7465.2|7463.2|7462.5|7460.5|79
1670916300000|2022-12-13 07:25:00|7463.5|7461.5|7464.5|7462.5|7466|7464|7462.5|7460.5|102
1670916600000|2022-12-13 07:30:00|7464.7|7462.7|7462.7|7460.7|7465.7|7463.7|7461.7|7459.7|198
1670916900000|2022-12-13 07:35:00|7462.5|7460.5|7463|7461|7464.5|7462.5|7461.7|7459.7|172
1670917200000|2022-12-13 07:40:00|7463.2|7461.2|7464.5|7462.5|7466.5|7464.5|7462.2|7460.2|129
1670917500000|2022-12-13 07:45:00|7464.7|7462.7|7461.2|7459.2|7466.2|7464.2|7461|7459|171
1670917800000|2022-12-13 07:50:00|7462|7460|7459|7457|7462|7460|7458.5|7456.5|136
1670918100000|2022-12-13 07:55:00|7459.2|7457.2|7459|7457|7462.7|7460.7|7457.2|7455.2|305
1670918400000|2022-12-13 08:00:00|7458.5|7457.5|7445.5|7444.5|7462.2|7461.2|7444.2|7443.2|6866
1670918700000|2022-12-13 08:05:00|7445.2|7444.2|7430.5|7429.5|7445.2|7444.2|7429.7|7428.7|2162
1670919000000|2022-12-13 08:10:00|7430|7429|7442.7|7441.7|7442.7|7441.7|7426|7425|1874
1670919300000|2022-12-13 08:15:00|7442.5|7441.5|7448|7447|7452|7451|7440.5|7439.5|2104
1670919600000|2022-12-13 08:20:00|7447.7|7446.7|7450.2|7449.2|7452.5|7451.5|7443.7|7442.7|1215
1670919900000|2022-12-13 08:25:00|7450|7449|7451|7450|7452.5|7451.5|7444.2|7443.2|1656
1670920200000|2022-12-13 08:30:00|7450.7|7449.7|7449.7|7448.7|7453.7|7452.7|7448|7447|1043
1670920500000|2022-12-13 08:35:00|7449.5|7448.5|7449.5|7448.5|7452.5|7451.5|7447|7446|955
1670920800000|2022-12-13 08:40:00|7450.3|7449.3|7456.5|7455.5|7457.8|7456.8|7449.8|7448.8|911
1670921100000|2022-12-13 08:45:00|7455.3|7454.3|7453.3|7452.3|7456|7455|7450.3|7449.3|946
1670921400000|2022-12-13 08:50:00|7453|7452|7448.3|7447.3|7457.3|7456.3|7448|7447|2721
1670921700000|2022-12-13 08:55:00|7447.8|7446.8|7451.8|7450.8|7452.8|7451.8|7445.8|7444.8|766
1670922000000|2022-12-13 09:00:00|7452|7451|7449.5|7448.5|7453.5|7452.5|7447.8|7446.8|1597
1670922300000|2022-12-13 09:05:00|7449.3|7448.3|7461.8|7460.8|7462.3|7461.3|7449|7448|4368
1670922600000|2022-12-13 09:10:00|7461.3|7460.3|7457.5|7456.5|7465|7464|7455.3|7454.3|1151
1670922900000|2022-12-13 09:15:00|7457.8|7456.8|7462.3|7461.3|7464|7463|7456.8|7455.8|1089
1670923200000|2022-12-13 09:20:00|7462.5|7461.5|7457.8|7456.8|7464|7463|7455.8|7454.8|773
1670923500000|2022-12-13 09:25:00|7458|7457|7461.8|7460.8|7462.5|7461.5|7456.8|7455.8|560
1670923800000|2022-12-13 09:30:00|7462|7461|7472.3|7471.3|7474.3|7473.3|7461|7460|869
1670924100000|2022-12-13 09:35:00|7471.8|7470.8|7466.8|7465.8|7474.3|7473.3|7465.3|7464.3|1295
1670924400000|2022-12-13 09:40:00|7466.5|7465.5|7450.8|7449.8|7468.8|7467.8|7450.3|7449.3|918
1670924700000|2022-12-13 09:45:00|7450.5|7449.5|7446.8|7445.8|7451.3|7450.3|7445.3|7444.3|952
1670925000000|2022-12-13 09:50:00|7447|7446|7454.8|7453.8|7454.8|7453.8|7446.8|7445.8|530
1670925300000|2022-12-13 09:55:00|7455|7454|7452.5|7451.5|7455.3|7454.3|7450.3|7449.3|722
1670925600000|2022-12-13 10:00:00|7452.8|7451.8|7449.5|7448.5|7453.5|7452.5|7446.3|7445.3|611
1670925900000|2022-12-13 10:05:00|7449.8|7448.8|7452.5|7451.5|7455.5|7454.5|7449.5|7448.5|658
1670926200000|2022-12-13 10:10:00|7452.3|7451.3|7451.5|7450.5|7453.5|7452.5|7448|7447|454
1670926500000|2022-12-13 10:15:00|7451.8|7450.8|7454.5|7453.5|7455.8|7454.8|7451.3|7450.3|574
1670926800000|2022-12-13 10:20:00|7455.3|7454.3|7459.8|7458.8|7461.3|7460.3|7454.3|7453.3|814
1670927100000|2022-12-13 10:25:00|7459.3|7458.3|7458.5|7457.5|7463.8|7462.8|7457.8|7456.8|686
1670927400000|2022-12-13 10:30:00|7459|7458|7470.8|7469.8|7471.3|7470.3|7459|7458|1630
1670927700000|2022-12-13 10:35:00|7471|7470|7464.3|7463.3|7473|7472|7464.3|7463.3|1933
1670928000000|2022-12-13 10:40:00|7463.8|7462.8|7463.8|7462.8|7464.8|7463.8|7461.3|7460.3|503
1670928300000|2022-12-13 10:45:00|7464|7463|7463.3|7462.3|7466.8|7465.8|7462.3|7461.3|3931
1670928600000|2022-12-13 10:50:00|7463|7462|7469.5|7468.5|7469.8|7468.8|7463|7462|414
1670928900000|2022-12-13 10:55:00|7469.8|7468.8|7466.5|7465.5|7469.8|7468.8|7463.3|7462.3|1128
1670929200000|2022-12-13 11:00:00|7466.3|7465.3|7465.5|7464.5|7469|7468|7464.3|7463.3|798
1670929500000|2022-12-13 11:05:00|7465.8|7464.8|7469|7468|7469.5|7468.5|7462.8|7461.8|795
1670929800000|2022-12-13 11:10:00|7469.3|7468.3|7472.3|7471.3|7475.8|7474.8|7466.3|7465.3|1494
1670930100000|2022-12-13 11:15:00|7471.8|7470.8|7472.8|7471.8|7474.3|7473.3|7470.3|7469.3|568
1670930400000|2022-12-13 11:20:00|7473|7472|7478.8|7477.8|7479.5|7478.5|7473|7472|612
1670930700000|2022-12-13 11:25:00|7479|7478|7478|7477|7482.3|7481.3|7477.3|7476.3|767
1670931000000|2022-12-13 11:30:00|7477.8|7476.8|7474.8|7473.8|7478|7477|7473.3|7472.3|3021
1670931300000|2022-12-13 11:35:00|7474.5|7473.5|7478.3|7477.3|7480.8|7479.8|7474.3|7473.3|1277
1670931600000|2022-12-13 11:40:00|7478.8|7477.8|7478.5|7477.5|7481|7480|7476.5|7475.5|811
1670931900000|2022-12-13 11:45:00|7478.3|7477.3|7473.8|7472.8|7478.8|7477.8|7473.3|7472.3|1004
1670932200000|2022-12-13 11:50:00|7474|7473|7475.8|7474.8|7478.5|7477.5|7471.8|7470.8|458
1670932500000|2022-12-13 11:55:00|7475.5|7474.5|7473.3|7472.3|7478.8|7477.8|7472.3|7471.3|491
1670932800000|2022-12-13 12:00:00|7473|7472|7476.3|7475.3|7476.8|7475.8|7471.8|7470.8|649
1670933100000|2022-12-13 12:05:00|7476|7475|7475.8|7474.8|7476.8|7475.8|7473.5|7472.5|19434
1670933400000|2022-12-13 12:10:00|7476|7475|7475.3|7474.3|7479.3|7478.3|7475.3|7474.3|429
1670933700000|2022-12-13 12:15:00|7475|7474|7473.3|7472.3|7475.3|7474.3|7473.3|7472.3|555
1670934000000|2022-12-13 12:20:00|7473|7472|7476|7475|7476.3|7475.3|7471.5|7470.5|733
1670934300000|2022-12-13 12:25:00|7475.8|7474.8|7477|7476|7479.3|7478.3|7475.8|7474.8|1539
1670934600000|2022-12-13 12:30:00|7477.3|7476.3|7478|7477|7481|7480|7477|7476|485
1670934900000|2022-12-13 12:35:00|7477.8|7476.8|7481.8|7480.8|7482|7481|7477.3|7476.3|318
1670935200000|2022-12-13 12:40:00|7482.1|7481.1|7481.1|7480.1|7482.3|7481.3|7479.6|7478.6|1275
1670935500000|2022-12-13 12:45:00|7481.3|7480.3|7479.6|7478.6|7483.1|7482.1|7478.6|7477.6|619
1670935800000|2022-12-13 12:50:00|7479.3|7478.3|7475.8|7474.8|7479.3|7478.3|7473.8|7472.8|3931
1670936100000|2022-12-13 12:55:00|7476.1|7475.1|7478.3|7477.3|7479.1|7478.1|7475.3|7474.3|13274
1670936400000|2022-12-13 13:00:00|7478.1|7477.1|7473.6|7472.6|7478.6|7477.6|7472.6|7471.6|488
1670936700000|2022-12-13 13:05:00|7473.8|7472.8|7465.6|7464.6|7474.6|7473.6|7465.6|7464.6|703
1670937000000|2022-12-13 13:10:00|7465.1|7464.1|7464.6|7463.6|7467.1|7466.1|7463.3|7462.3|1420
1670937300000|2022-12-13 13:15:00|7464.8|7463.8|7467.6|7466.6|7468.1|7467.1|7462.8|7461.8|4060
1670937600000|2022-12-13 13:20:00|7467.8|7466.8|7467.3|7466.3|7469.1|7468.1|7464.8|7463.8|6455
1670937900000|2022-12-13 13:25:00|7467.1|7466.1|7469.3|7468.3|7479.1|7478.1|7464.8|7463.8|2878
1670938200000|2022-12-13 13:30:00|7469.6|7468.6|7466.6|7465.6|7535.8|7534.8|7465.1|7464.1|5148
1670938500000|2022-12-13 13:35:00|7466.8|7465.8|7480.8|7479.8|7483.8|7482.8|7466.6|7465.6|2554
1670938800000|2022-12-13 13:40:00|7480.3|7479.3|7499.6|7498.6|7499.6|7498.6|7480.3|7479.3|5592
1670939100000|2022-12-13 13:45:00|7499.3|7498.3|7506.3|7505.3|7506.8|7505.8|7495.8|7494.8|1240
1670939400000|2022-12-13 13:50:00|7506.1|7505.1|7506.3|7505.3|7514.3|7513.3|7501.1|7500.1|1192
1670939700000|2022-12-13 13:55:00|7506.6|7505.6|7521.3|7520.3|7521.6|7520.6|7503.3|7502.3|936
1670940000000|2022-12-13 14:00:00|7521.6|7520.6|7518.3|7517.3|7523.6|7522.6|7513.1|7512.1|792
1670940300000|2022-12-13 14:05:00|7518.8|7517.8|7518.3|7517.3|7521.8|7520.8|7515.1|7514.1|1292
1670940600000|2022-12-13 14:10:00|7518.6|7517.6|7522.1|7521.1|7526.1|7525.1|7517.1|7516.1|1298
1670940900000|2022-12-13 14:15:00|7521.8|7520.8|7528.1|7527.1|7530.1|7529.1|7521.3|7520.3|1008
1670941200000|2022-12-13 14:20:00|7527.8|7526.8|7524.6|7523.6|7532.3|7531.3|7524.6|7523.6|1449
1670941500000|2022-12-13 14:25:00|7524.1|7523.1|7522.6|7521.6|7530.8|7529.8|7522.1|7521.1|1789
1670941800000|2022-12-13 14:30:00|7523.1|7522.1|7527.6|7526.6|7527.6|7526.6|7517.6|7516.6|2853
1670942100000|2022-12-13 14:35:00|7527.8|7526.8|7526.1|7525.1|7530.3|7529.3|7521.3|7520.3|2143
1670942400000|2022-12-13 14:40:00|7525.8|7524.8|7541.1|7540.1|7543.1|7542.1|7524.8|7523.8|4206
1670942700000|2022-12-13 14:45:00|7540.6|7539.6|7540.6|7539.6|7548.6|7547.6|7539.8|7538.8|2487
1670943000000|2022-12-13 14:50:00|7540.3|7539.3|7551.1|7550.1|7552.1|7551.1|7538.8|7537.8|2227
1670943300000|2022-12-13 14:55:00|7551.3|7550.3|7550.6|7549.6|7553.3|7552.3|7548.3|7547.3|1226
1670943600000|2022-12-13 15:00:00|7551.1|7550.1|7547.1|7546.1|7553.6|7552.6|7545.3|7544.3|1962
1670943900000|2022-12-13 15:05:00|7546.8|7545.8|7546.8|7545.8|7547.1|7546.1|7536.8|7535.8|3057
1670944200000|2022-12-13 15:10:00|7546.6|7545.6|7545.6|7544.6|7552.1|7551.1|7543.8|7542.8|2710
1670944500000|2022-12-13 15:15:00|7545.8|7544.8|7538.1|7537.1|7546.1|7545.1|7534.3|7533.3|1886
1670944800000|2022-12-13 15:20:00|7537.8|7536.8|7527.3|7526.3|7540.8|7539.8|7526.1|7525.1|1924
1670945100000|2022-12-13 15:25:00|7527.1|7526.1|7524.8|7523.8|7527.1|7526.1|7520.8|7519.8|1751
1670945400000|2022-12-13 15:30:00|7524.6|7523.6|7529.6|7528.6|7530.1|7529.1|7517.8|7516.8|1485
1670945700000|2022-12-13 15:35:00|7529.3|7528.3|7506.6|7505.6|7529.6|7528.6|7505.1|7504.1|2505
1670946000000|2022-12-13 15:40:00|7506.3|7505.3|7510.6|7509.6|7513.1|7512.1|7506.3|7505.3|1650
1670946300000|2022-12-13 15:45:00|7510.3|7509.3|7501.3|7500.3|7512.1|7511.1|7499.6|7498.6|1458
1670946600000|2022-12-13 15:50:00|7501.1|7500.1|7494.1|7493.1|7501.8|7500.8|7493.3|7492.3|1366
1670946900000|2022-12-13 15:55:00|7493.6|7492.6|7491.1|7490.1|7495.1|7494.1|7488.8|7487.8|1603
1670947200000|2022-12-13 16:00:00|7490.8|7489.8|7498.3|7497.3|7499.6|7498.6|7490.8|7489.8|1900
1670947500000|2022-12-13 16:05:00|7498.6|7497.6|7489.1|7488.1|7499.1|7498.1|7485.6|7484.6|14320
1670947800000|2022-12-13 16:10:00|7489.3|7488.3|7500.1|7499.1|7500.3|7499.3|7487.6|7486.6|1493
1670948100000|2022-12-13 16:15:00|7499.6|7498.6|7501.1|7500.1|7503.3|7502.3|7496.1|7495.1|6207
1670948400000|2022-12-13 16:20:00|7500.8|7499.8|7496.3|7495.3|7501.6|7500.6|7494.6|7493.6|2690
1670948700000|2022-12-13 16:25:00|7496.6|7495.6|7497.6|7495.6|7500.1|7499.1|7494.1|7493.1|8770
1670949000000|2022-12-13 16:30:00|7498.1|7496.1|7503.3|7501.3|7510.1|7508.1|7498.1|7496.1|4491
1670949300000|2022-12-13 16:35:00|7503.6|7501.6|7503.6|7501.6|7505.6|7503.6|7500.8|7498.8|1641
1670949600000|2022-12-13 16:40:00|7503.3|7501.3|7502.6|7500.6|7506.6|7504.6|7501.3|7499.3|708
1670949900000|2022-12-13 16:45:00|7502.8|7500.8|7492.6|7490.6|7503.3|7501.3|7490.1|7488.1|724
1670950200000|2022-12-13 16:50:00|7492.8|7490.8|7490.3|7488.3|7493.6|7491.6|7485.6|7483.6|928
1670950500000|2022-12-13 16:55:00|7490.1|7488.1|7494.6|7492.6|7494.6|7492.6|7485.1|7483.1|378
1670950800000|2022-12-13 17:00:00|7494.8|7492.8|7497.8|7495.8|7498.6|7496.6|7492.6|7490.6|290
1670951100000|2022-12-13 17:05:00|7498.1|7496.1|7497.3|7495.3|7500.3|7498.3|7496.3|7494.3|1053
1670951400000|2022-12-13 17:10:00|7497.1|7495.1|7492.3|7490.3|7497.1|7495.1|7486.3|7484.3|341
1670951700000|2022-12-13 17:15:00|7492.1|7490.1|7477.6|7475.6|7492.1|7490.1|7476.3|7474.3|506
1670952000000|2022-12-13 17:20:00|7477.3|7475.3|7481.1|7479.1|7488.6|7486.6|7477.1|7475.1|241
1670952300000|2022-12-13 17:25:00|7481.3|7479.3|7481.1|7479.1|7486.1|7484.1|7479.6|7477.6|221
1670952600000|2022-12-13 17:30:00|7480.6|7478.6|7475.3|7473.3|7481.3|7479.3|7473.6|7471.6|377
1670952900000|2022-12-13 17:35:00|7475.6|7473.6|7478.3|7476.3|7479.6|7477.6|7473.6|7471.6|898
1670953200000|2022-12-13 17:40:00|7478.6|7476.6|7479.8|7477.8|7480.6|7478.6|7474.1|7472.1|194
1670953500000|2022-12-13 17:45:00|7479.6|7477.6|7469.8|7467.8|7481.6|7479.6|7469.3|7467.3|557
1670953800000|2022-12-13 17:50:00|7469.6|7467.6|7473.3|7471.3|7476.3|7474.3|7469.6|7467.6|466
1670954100000|2022-12-13 17:55:00|7473.1|7471.1|7472.6|7470.6|7477.1|7475.1|7471.1|7469.1|322
1670954400000|2022-12-13 18:00:00|7472.3|7470.3|7477.8|7475.8|7479.3|7477.3|7471.6|7469.6|418
1670954700000|2022-12-13 18:05:00|7478.1|7476.1|7477.3|7475.3|7479.8|7477.8|7475.8|7473.8|349
1670955000000|2022-12-13 18:10:00|7477.1|7475.1|7483.6|7481.6|7483.8|7481.8|7476.8|7474.8|187
1670955300000|2022-12-13 18:15:00|7483.8|7481.8|7486.1|7484.1|7488.8|7486.8|7481.6|7479.6|172
1670955600000|2022-12-13 18:20:00|7486.3|7484.3|7489.1|7487.1|7491.8|7489.8|7485.3|7483.3|214
1670955900000|2022-12-13 18:25:00|7488.8|7486.8|7485.8|7483.8|7489.1|7487.1|7484.6|7482.6|122
1670956200000|2022-12-13 18:30:00|7486.1|7484.1|7486.3|7484.3|7491.6|7489.6|7486.1|7484.1|89
1670956500000|2022-12-13 18:35:00|7486.6|7484.6|7488.3|7486.3|7490.8|7488.8|7485.6|7483.6|221
1670956800000|2022-12-13 18:40:00|7487.8|7485.8|7491.8|7489.8|7492.3|7490.3|7484.3|7482.3|104
1670957100000|2022-12-13 18:45:00|7492.1|7490.1|7487.1|7485.1|7492.3|7490.3|7485.3|7483.3|99
1670957400000|2022-12-13 18:50:00|7487.3|7485.3|7483.1|7481.1|7489.3|7487.3|7481.8|7479.8|78
1670957700000|2022-12-13 18:55:00|7482.8|7480.8|7491.6|7489.6|7492.1|7490.1|7482.1|7480.1|113
1670958000000|2022-12-13 19:00:00|7491.3|7489.3|7492.6|7490.6|7493.3|7491.3|7489.1|7487.1|107
1670958300000|2022-12-13 19:05:00|7492.8|7490.8|7487.6|7485.6|7493.3|7491.3|7486.8|7484.8|255
1670958600000|2022-12-13 19:10:00|7487.3|7485.3|7488.8|7486.8|7490.8|7488.8|7485.8|7483.8|447
1670958900000|2022-12-13 19:15:00|7489.1|7487.1|7486.8|7484.8|7490.6|7488.6|7485.1|7483.1|288
1670959200000|2022-12-13 19:20:00|7486.6|7484.6|7485.8|7483.8|7487.1|7485.1|7483.6|7481.6|130
1670959500000|2022-12-13 19:25:00|7486.3|7484.3|7487.1|7485.1|7487.8|7485.8|7484.8|7482.8|141
1670959800000|2022-12-13 19:30:00|7487.3|7485.3|7486.6|7484.6|7487.8|7485.8|7484.1|7482.1|214
1670960100000|2022-12-13 19:35:00|7486.8|7484.8|7488.6|7486.6|7489.8|7487.8|7485.8|7483.8|226
1670960400000|2022-12-13 19:40:00|7488.3|7486.3|7495.6|7493.6|7496.6|7494.6|7485.8|7483.8|303
1670960700000|2022-12-13 19:45:00|7495.3|7493.3|7490.6|7488.6|7495.6|7493.6|7490.3|7488.3|116
1670961000000|2022-12-13 19:50:00|7490.8|7488.8|7478.8|7476.8|7490.8|7488.8|7478.1|7476.1|231
1670961300000|2022-12-13 19:55:00|7479.1|7477.1|7481.6|7479.6|7482.1|7480.1|7477.3|7475.3|76
1670961600000|2022-12-13 20:00:00|7481.3|7479.3|7473.6|7471.6|7481.6|7479.6|7472.8|7470.8|175
1670961900000|2022-12-13 20:05:00|7473.8|7471.8|7473.8|7471.8|7476.1|7474.1|7471.1|7469.1|147
1670962200000|2022-12-13 20:10:00|7474.1|7472.1|7475.3|7473.3|7476.8|7474.8|7471.6|7469.6|138
1670962500000|2022-12-13 20:15:00|7475.6|7473.6|7481.3|7479.3|7483.8|7481.8|7474.6|7472.6|93
1670962800000|2022-12-13 20:20:00|7481.1|7479.1|7486.3|7484.3|7487.1|7485.1|7479.3|7477.3|109
1670963100000|2022-12-13 20:25:00|7486.6|7484.6|7487.3|7485.3|7488.6|7486.6|7483.3|7481.3|96
1670963400000|2022-12-13 20:30:00|7487.6|7485.6|7493.8|7491.8|7495.3|7493.3|7487.3|7485.3|675
1670963700000|2022-12-13 20:35:00|7493.6|7491.6|7487.3|7485.3|7494.3|7492.3|7485.8|7483.8|245
1670964000000|2022-12-13 20:40:00|7487.6|7485.6|7491.3|7489.3|7492.6|7490.6|7485.8|7483.8|110
1670964300000|2022-12-13 20:45:00|7491.8|7489.8|7489.8|7487.8|7495.6|7493.6|7489.6|7487.6|390
1670964600000|2022-12-13 20:50:00|7492.8|7490.8|7498.1|7496.1|7499.8|7497.8|7492.8|7490.8|944
1670964900000|2022-12-13 20:55:00|7497.6|7495.6|7492.4|7488.4|7497.8|7495.8|7489.1|7487.1|828
1670965200000|2022-12-13 21:00:00|7492.3|7488.3|7487.9|7483.9|7492.5|7488.5|7487.2|7483.2|0
1670965500000|2022-12-13 21:05:00|7488|7484|7495|7491|7496.2|7492.2|7488|7484|0
1670965800000|2022-12-13 21:10:00|7495.1|7491.1|7491.7|7487.7|7495.3|7491.3|7490.2|7486.2|0
1670966100000|2022-12-13 21:15:00|7491.6|7487.6|7491.2|7487.2|7494.4|7490.4|7491.1|7487.1|0
1670966400000|2022-12-13 21:20:00|7491.3|7487.3|7489.9|7485.9|7491.5|7487.5|7489.4|7485.4|0
1670966700000|2022-12-13 21:25:00|7490|7486|7490.9|7486.9|7490.9|7486.9|7488.5|7484.5|0
1670967000000|2022-12-13 21:30:00|7490.8|7486.8|7491.5|7487.5|7492.1|7488.1|7490|7486|0
1670967300000|2022-12-13 21:35:00|7491.6|7487.6|7491.9|7487.9|7491.9|7487.9|7491|7487|0
1670967600000|2022-12-13 21:40:00|7492|7488|7493.5|7489.5|7494.2|7490.2|7491|7487|0
1670967900000|2022-12-13 21:45:00|7493.4|7489.4|7491.4|7487.4|7493.5|7489.5|7490.9|7486.9|0
1670968200000|2022-12-13 21:50:00|7491.3|7487.3|7489.8|7485.8|7491.4|7487.4|7489.2|7485.2|0
1670968500000|2022-12-13 21:55:00|7489.7|7485.7|7489.4|7485.4|7490.4|7486.4|7488.7|7484.7|0
1670968800000|2022-12-13 22:00:00|7489.5|7485.5|7490|7486|7490|7486|7489.5|7485.5|0
1670969100000|2022-12-13 22:05:00|7489.9|7485.9|7489.7|7485.7|7490|7486|7489.7|7485.7|0
1670969400000|2022-12-13 22:10:00|7489.8|7485.8|7489.4|7485.4|7490|7486|7489.4|7485.4|0
1670969700000|2022-12-13 22:15:00|7489.5|7485.5|7489.5|7485.5|7489.5|7485.5|7489.5|7485.5|0
1670970000000|2022-12-13 22:20:00|7489.4|7485.4|7488.9|7484.9|7489.4|7485.4|7488.6|7484.6|0
1670970300000|2022-12-13 22:25:00|7488.8|7484.8|7489|7485|7489.4|7485.4|7488.6|7484.6|0
1670970600000|2022-12-13 22:30:00|7489.1|7485.1|7488.7|7484.7|7489.4|7485.4|7488.7|7484.7|0
1670970900000|2022-12-13 22:35:00|7488.8|7484.8|7488.9|7484.9|7489|7485|7488.7|7484.7|0
1670971200000|2022-12-13 22:40:00|7489|7485|7489|7485|7489|7485|7488.9|7484.9|0
1670971500000|2022-12-13 22:45:00|7489.1|7485.1|7489|7485|7489.3|7485.3|7488.6|7484.6|0
1670971800000|2022-12-13 22:50:00|7489.1|7485.1|7489.2|7485.2|7489.5|7485.5|7489.1|7485.1|0
1670972100000|2022-12-13 22:55:00|7489.1|7485.1|7489.3|7485.3|7489.3|7485.3|7488.9|7484.9|0
1670972400000|2022-12-13 23:00:00|7489.7|7485.7|7493.3|7489.3|7494.2|7490.2|7489.1|7485.1|0
1670972700000|2022-12-13 23:05:00|7493.4|7489.4|7495|7491|7495.6|7491.6|7493.3|7489.3|0
1670973000000|2022-12-13 23:10:00|7495.1|7491.1|7492.1|7488.1|7495.9|7491.9|7491.8|7487.8|0
1670973300000|2022-12-13 23:15:00|7492|7488|7492|7488|7493.3|7489.3|7491.5|7487.5|0
1670973600000|2022-12-13 23:20:00|7491.8|7487.8|7491.5|7487.5|7492.8|7488.8|7490.4|7486.4|0
1670973900000|2022-12-13 23:25:00|7491.6|7487.6|7491.3|7487.3|7493.3|7489.3|7491|7487|0
1670974200000|2022-12-13 23:30:00|7491.5|7487.5|7492.4|7488.4|7493|7489|7490.9|7486.9|0
1670974500000|2022-12-13 23:35:00|7492.3|7488.3|7491.1|7487.1|7493|7489|7491.1|7487.1|0
1670974800000|2022-12-13 23:40:00|7491|7487|7491.8|7487.8|7491.8|7487.8|7490.3|7486.3|0
1670975100000|2022-12-13 23:45:00|7491.7|7487.7|7490.7|7486.7|7492.4|7488.4|7489.8|7485.8|0
1670975400000|2022-12-13 23:50:00|7490.6|7486.6|7491.9|7487.9|7492.5|7488.5|7490.4|7486.4|0
1670975700000|2022-12-13 23:55:00|7492|7488|7490.7|7486.7|7492.2|7488.2|7490.2|7486.2|0
1670976000000|2022-12-14 00:00:00|7490.6|7486.6|7490.1|7486.1|7491.6|7487.6|7488.6|7484.6|0
1670976300000|2022-12-14 00:05:00|7490|7486|7490.7|7486.7|7491.3|7487.3|7489.5|7485.5|0
1670976600000|2022-12-14 00:10:00|7490.8|7486.8|7492.4|7488.4|7493.4|7489.4|7490.7|7486.7|0
1670976900000|2022-12-14 00:15:00|7492.3|7488.3|7491.8|7487.8|7492.4|7488.4|7489.4|7485.4|0
1670977200000|2022-12-14 00:20:00|7491.7|7487.7|7488.2|7484.2|7491.8|7487.8|7488.2|7484.2|0
1670977500000|2022-12-14 00:25:00|7488.1|7484.1|7486.4|7482.4|7488.3|7484.3|7484.1|7480.1|0
1670977800000|2022-12-14 00:30:00|7486.3|7482.3|7486.7|7482.7|7488.9|7484.9|7486.2|7482.2|0
1670978100000|2022-12-14 00:35:00|7486.8|7482.8|7488.2|7484.2|7488.7|7484.7|7486.7|7482.7|0
1670978400000|2022-12-14 00:40:00|7488.1|7484.1|7493.2|7489.2|7493.3|7489.3|7487.1|7483.1|0
1670978700000|2022-12-14 00:45:00|7493.3|7489.3|7494.3|7490.3|7494.6|7490.6|7491.7|7487.7|0
1670979000000|2022-12-14 00:50:00|7494.8|7490.8|7494.8|7490.8|7496|7492|7493.2|7489.2|0
1670979300000|2022-12-14 00:55:00|7495.3|7491.3|7496.3|7492.3|7498|7494|7494.7|7490.7|0
1670979600000|2022-12-14 01:00:00|7496.2|7492.2|7494.8|7491.8|7499.6|7496.6|7491.8|7488.8|88
1670979900000|2022-12-14 01:05:00|7495.1|7492.1|7492.6|7489.6|7495.1|7492.1|7491.3|7488.3|30
1670980200000|2022-12-14 01:10:00|7492.8|7489.8|7494.8|7491.8|7496.1|7493.1|7492.6|7489.6|10
1670980500000|2022-12-14 01:15:00|7493.3|7490.3|7495.6|7492.6|7497.6|7494.6|7493.3|7490.3|61
1670980800000|2022-12-14 01:20:00|7495.8|7492.8|7497.8|7494.8|7498.6|7495.6|7494.3|7491.3|13
1670981100000|2022-12-14 01:25:00|7498.1|7495.1|7498.1|7495.1|7498.6|7495.6|7496.8|7493.8|13
1670981400000|2022-12-14 01:30:00|7497.8|7494.8|7499.3|7496.3|7499.8|7496.8|7496.6|7493.6|19
1670981700000|2022-12-14 01:35:00|7499.1|7496.1|7498.8|7495.8|7501.3|7498.3|7498.3|7495.3|4
1670982000000|2022-12-14 01:40:00|7499.6|7496.6|7496.8|7493.8|7500.3|7497.3|7496.3|7493.3|9
1670982300000|2022-12-14 01:45:00|7497.1|7494.1|7494.3|7491.3|7498.3|7495.3|7494.3|7491.3|9
1670982600000|2022-12-14 01:50:00|7494.1|7491.1|7496.3|7493.3|7497.3|7494.3|7494.1|7491.1|26
1670982900000|2022-12-14 01:55:00|7496.6|7493.6|7497.3|7494.3|7497.8|7494.8|7496.1|7493.1|23
1670983200000|2022-12-14 02:00:00|7497.1|7494.1|7497.1|7494.1|7498.6|7495.6|7496.1|7493.1|27
1670983500000|2022-12-14 02:05:00|7497.6|7494.6|7495.8|7492.8|7499.3|7496.3|7495.8|7492.8|16
1670983800000|2022-12-14 02:10:00|7496.1|7493.1|7495.8|7492.8|7497.3|7494.3|7494.6|7491.6|25
1670984100000|2022-12-14 02:15:00|7496.1|7493.1|7493.1|7490.1|7496.3|7493.3|7493.1|7490.1|5
1670984400000|2022-12-14 02:20:00|7492.8|7489.8|7493.3|7490.3|7494.3|7491.3|7492.6|7489.6|20
1670984700000|2022-12-14 02:25:00|7493.1|7490.1|7493.3|7490.3|7493.8|7490.8|7492.8|7489.8|10
1670985000000|2022-12-14 02:30:00|7493.6|7490.6|7494.3|7491.3|7495.3|7492.3|7492.3|7489.3|10
1670985300000|2022-12-14 02:35:00|7494.6|7491.6|7493.6|7490.6|7495.1|7492.1|7493.3|7490.3|6
1670985600000|2022-12-14 02:40:00|7494.1|7491.1|7492.3|7489.3|7494.1|7491.1|7492.3|7489.3|3
1670985900000|2022-12-14 02:45:00|7492.6|7489.6|7493.6|7490.6|7494.3|7491.3|7492.1|7489.1|9
1670986200000|2022-12-14 02:50:00|7493.3|7490.3|7492.8|7489.8|7493.8|7490.8|7492.6|7489.6|12
1670986500000|2022-12-14 02:55:00|7492.6|7489.6|7493.8|7490.8|7494.1|7491.1|7492.1|7489.1|7
1670986800000|2022-12-14 03:00:00|7493.6|7490.6|7494.3|7491.3|7494.8|7491.8|7492.8|7489.8|2
1670987100000|2022-12-14 03:05:00|7494.1|7491.1|7494.3|7491.3|7495.3|7492.3|7493.1|7490.1|11
1670987400000|2022-12-14 03:10:00|7494.6|7491.6|7494.8|7491.8|7495.1|7492.1|7493.8|7490.8|7
1670987700000|2022-12-14 03:15:00|7495.1|7492.1|7495.1|7492.1|7495.6|7492.6|7494.3|7491.3|2
1670988000000|2022-12-14 03:20:00|7495.6|7492.6|7495.8|7492.8|7496.8|7493.8|7495.3|7492.3|13
1670988300000|2022-12-14 03:25:00|7496.1|7493.1|7494.8|7491.8|7496.1|7493.1|7494.6|7491.6|8
1670988600000|2022-12-14 03:30:00|7495.1|7492.1|7496.6|7493.6|7497.3|7494.3|7494.3|7491.3|17
1670988900000|2022-12-14 03:35:00|7497.1|7494.1|7498.3|7495.3|7499.3|7496.3|7496.3|7493.3|18
1670989200000|2022-12-14 03:40:00|7498.8|7495.8|7501.8|7498.8|7502.3|7499.3|7498.6|7495.6|103
1670989500000|2022-12-14 03:45:00|7501.6|7498.6|7501.1|7498.1|7502.1|7499.1|7499.8|7496.8|9
1670989800000|2022-12-14 03:50:00|7501.3|7498.3|7499.8|7496.8|7502.1|7499.1|7499.8|7496.8|11
1670990100000|2022-12-14 03:55:00|7499.6|7496.6|7499.3|7496.3|7501.1|7498.1|7498.1|7495.1|23
1670990400000|2022-12-14 04:00:00|7499.6|7496.6|7498.6|7495.6|7499.6|7496.6|7498.6|7495.6|98
1670990700000|2022-12-14 04:05:00|7498.8|7495.8|7497.3|7494.3|7499.1|7496.1|7497.1|7494.1|14
1670991000000|2022-12-14 04:10:00|7497.1|7494.1|7498.6|7495.6|7498.8|7495.8|7496.8|7493.8|6
1670991300000|2022-12-14 04:15:00|7498.3|7495.3|7498.3|7495.3|7498.3|7495.3|7496.6|7493.6|19
1670991600000|2022-12-14 04:20:00|7498.1|7495.1|7497.3|7494.3|7498.3|7495.3|7497.1|7494.1|43
1670991900000|2022-12-14 04:25:00|7497.1|7494.1|7497.3|7494.3|7497.8|7494.8|7496.6|7493.6|20
1670992200000|2022-12-14 04:30:00|7497.1|7494.1|7498.3|7495.3|7498.6|7495.6|7497.1|7494.1|12
1670992500000|2022-12-14 04:35:00|7498.6|7495.6|7498.3|7495.3|7498.6|7495.6|7497.8|7494.8|6
1670992800000|2022-12-14 04:40:00|7498.6|7495.6|7498.8|7495.8|7499.3|7496.3|7497.8|7494.8|5
1670993100000|2022-12-14 04:45:00|7499.1|7496.1|7498.3|7495.3|7499.3|7496.3|7498.1|7495.1|6
1670993400000|2022-12-14 04:50:00|7498.1|7495.1|7498.3|7495.3|7498.8|7495.8|7497.6|7494.6|9
1670993700000|2022-12-14 04:55:00|7498.6|7495.6|7498.3|7495.3|7498.8|7495.8|7497.6|7494.6|11
1670994000000|2022-12-14 05:00:00|7498.1|7495.1|7499.1|7496.1|7500.3|7497.3|7497.8|7494.8|24
1670994300000|2022-12-14 05:05:00|7499.3|7496.3|7501.8|7498.8|7501.8|7498.8|7498.1|7495.1|15
1670994600000|2022-12-14 05:10:00|7502.1|7499.1|7501.3|7498.3|7502.8|7499.8|7500.8|7497.8|13
1670994900000|2022-12-14 05:15:00|7501.6|7498.6|7502.6|7499.6|7502.8|7499.8|7501.1|7498.1|17
1670995200000|2022-12-14 05:20:00|7502.3|7499.3|7502.3|7499.3|7503.8|7500.8|7501.3|7498.3|18
1670995500000|2022-12-14 05:25:00|7502.8|7499.8|7501.3|7498.3|7502.8|7499.8|7500.8|7497.8|12
1670995800000|2022-12-14 05:30:00|7501.6|7498.6|7499.8|7496.8|7501.8|7498.8|7498.8|7495.8|4
1670996100000|2022-12-14 05:35:00|7499.6|7496.6|7499.3|7496.3|7499.8|7496.8|7498.3|7495.3|3
1670996400000|2022-12-14 05:40:00|7498.8|7495.8|7500.6|7497.6|7500.8|7497.8|7498.6|7495.6|9
1670996700000|2022-12-14 05:45:00|7500.8|7497.8|7499.3|7496.3|7500.8|7497.8|7498.3|7495.3|1
1670997000000|2022-12-14 05:50:00|7498.8|7495.8|7499.6|7496.6|7500.3|7497.3|7498.6|7495.6|8
1670997300000|2022-12-14 05:55:00|7499.8|7496.8|7499.3|7496.3|7500.8|7497.8|7497.8|7494.8|11
1670997600000|2022-12-14 06:00:00|7499.1|7496.1|7500.3|7497.3|7500.6|7497.6|7498.1|7495.1|6
1670997900000|2022-12-14 06:05:00|7500.1|7497.1|7501.3|7498.3|7501.8|7498.8|7500.1|7497.1|11
1670998200000|2022-12-14 06:10:00|7501.6|7498.6|7501.3|7498.3|7501.8|7498.8|7500.1|7497.1|13
1670998500000|2022-12-14 06:15:00|7501.1|7498.1|7499.3|7496.3|7501.1|7498.1|7497.3|7494.3|43
1670998800000|2022-12-14 06:20:00|7499.6|7496.6|7499.6|7496.6|7500.3|7497.3|7497.8|7494.8|11
1670999100000|2022-12-14 06:25:00|7499.3|7496.3|7497.8|7494.8|7500.6|7497.6|7497.8|7494.8|3
1670999400000|2022-12-14 06:30:00|7498.1|7495.1|7499.3|7496.3|7501.8|7498.8|7497.8|7494.8|70
1670999700000|2022-12-14 06:35:00|7499.6|7496.6|7498.8|7495.8|7500.3|7497.3|7498.6|7495.6|31
1671000000000|2022-12-14 06:40:00|7498.6|7495.6|7498.1|7495.1|7499.8|7496.8|7497.6|7494.6|15
1671000300000|2022-12-14 06:45:00|7498.3|7495.3|7499.1|7496.1|7499.8|7496.8|7498.1|7495.1|44
1671000600000|2022-12-14 06:50:00|7498.8|7495.8|7497.3|7494.3|7499.3|7496.3|7496.8|7493.8|21
1671000900000|2022-12-14 06:55:00|7497.6|7494.6|7499.6|7496.6|7501.3|7498.3|7497.3|7494.3|101
1671001200000|2022-12-14 07:00:00|7500.3|7497.3|7494.3|7492.3|7500.3|7497.6|7494.3|7492.3|177
1671001500000|2022-12-14 07:05:00|7493.8|7491.8|7492.8|7490.8|7493.8|7491.8|7489.3|7487.3|115
1671001800000|2022-12-14 07:10:00|7493.1|7491.1|7495.3|7493.3|7495.8|7493.8|7492.1|7490.1|108
1671002100000|2022-12-14 07:15:00|7495.1|7493.1|7491.6|7489.6|7495.3|7493.3|7491.3|7489.3|72
1671002400000|2022-12-14 07:20:00|7491.8|7489.8|7493.1|7491.1|7495.3|7493.3|7491.8|7489.8|54
1671002700000|2022-12-14 07:25:00|7492.8|7490.8|7491.8|7489.8|7493.1|7491.1|7490.6|7488.6|43
1671003000000|2022-12-14 07:30:00|7492.1|7490.1|7491.1|7489.1|7492.8|7490.8|7489.1|7487.1|151
1671003300000|2022-12-14 07:35:00|7491.3|7489.3|7493.3|7491.3|7494.6|7492.6|7490.1|7488.1|4149
1671003600000|2022-12-14 07:40:00|7493.1|7491.1|7491.1|7489.1|7493.6|7491.6|7491.1|7489.1|29
1671003900000|2022-12-14 07:45:00|7491.3|7489.3|7490.6|7488.6|7493.6|7491.6|7488.8|7486.8|167
1671004200000|2022-12-14 07:50:00|7490.8|7488.8|7491.3|7489.3|7492.3|7490.3|7490.1|7488.1|1737
1671004500000|2022-12-14 07:55:00|7491.6|7489.6|7489.3|7487.3|7491.6|7489.6|7484.1|7482.1|2716
1671004800000|2022-12-14 08:00:00|7488.8|7487.8|7486.6|7485.6|7490.3|7489.3|7477.3|7476.3|2529
1671005100000|2022-12-14 08:05:00|7486.3|7485.3|7485.1|7484.1|7488.3|7487.3|7478.3|7477.3|1547
1671005400000|2022-12-14 08:10:00|7484.8|7483.8|7484.3|7483.3|7489.8|7488.8|7476.8|7475.8|1148
1671005700000|2022-12-14 08:15:00|7484.1|7483.1|7483.6|7482.6|7488.3|7487.3|7479.1|7478.1|4886
1671006000000|2022-12-14 08:20:00|7483.1|7482.1|7474.1|7473.1|7485.3|7484.3|7472.8|7471.8|994
1671006300000|2022-12-14 08:25:00|7473.1|7472.1|7472.6|7471.6|7477.6|7476.6|7471.1|7470.1|868
1671006600000|2022-12-14 08:30:00|7472.8|7471.8|7469.6|7468.6|7474.6|7473.6|7467.6|7466.6|968
1671006900000|2022-12-14 08:35:00|7469.8|7468.8|7469.1|7468.1|7472.3|7471.3|7465.6|7464.6|528
1671007200000|2022-12-14 08:40:00|7470|7469|7467.5|7466.5|7470|7469|7461.2|7460.2|783
1671007500000|2022-12-14 08:45:00|7467.2|7466.2|7473.7|7472.7|7475.2|7474.2|7465|7464|531
1671007800000|2022-12-14 08:50:00|7473.5|7472.5|7473.5|7472.5|7475.5|7474.5|7469|7468|640
1671008100000|2022-12-14 08:55:00|7473.2|7472.2|7471|7470|7475.5|7474.5|7470.2|7469.2|8661
1671008400000|2022-12-14 09:00:00|7470.7|7469.7|7471.5|7470.5|7475.2|7474.2|7469.5|7468.5|791
1671008700000|2022-12-14 09:05:00|7471.7|7470.7|7475|7474|7475.5|7474.5|7469.5|7468.5|658
1671009000000|2022-12-14 09:10:00|7474.7|7473.7|7469.5|7468.5|7476|7475|7467.5|7466.5|621
1671009300000|2022-12-14 09:15:00|7469.7|7468.7|7469|7468|7471|7470|7467|7466|765
1671009600000|2022-12-14 09:20:00|7469.2|7468.2|7475.2|7474.2|7476|7475|7468|7467|5476
1671009900000|2022-12-14 09:25:00|7475.5|7474.5|7475.5|7474.5|7476|7475|7471.7|7470.7|1076
1671010200000|2022-12-14 09:30:00|7475.7|7474.7|7472.5|7471.5|7476.5|7475.5|7472|7471|498
1671010500000|2022-12-14 09:35:00|7472.2|7471.2|7468.7|7467.7|7476.5|7475.5|7466.7|7465.7|2487
1671010800000|2022-12-14 09:40:00|7469|7468|7472.5|7471.5|7472.5|7471.5|7468.5|7467.5|464
1671011100000|2022-12-14 09:45:00|7472.2|7471.2|7468.2|7467.2|7473.7|7472.7|7467.5|7466.5|446
1671011400000|2022-12-14 09:50:00|7468|7467|7472.2|7471.2|7472.5|7471.5|7463.7|7462.7|1993
1671011700000|2022-12-14 09:55:00|7472|7471|7472.5|7471.5|7475.5|7474.5|7471|7470|390
1671012000000|2022-12-14 10:00:00|7472.2|7471.2|7473.2|7472.2|7476.5|7475.5|7471.5|7470.5|495
1671012300000|2022-12-14 10:05:00|7473|7472|7475|7474|7476.5|7475.5|7472.7|7471.7|4690
1671012600000|2022-12-14 10:10:00|7475.2|7474.2|7478|7477|7479.7|7478.7|7473.5|7472.5|610
1671012900000|2022-12-14 10:15:00|7477.7|7476.7|7481.2|7480.2|7482.7|7481.7|7476.5|7475.5|1993
1671013200000|2022-12-14 10:20:00|7481.5|7480.5|7479.2|7478.2|7482|7481|7478.5|7477.5|2380
1671013500000|2022-12-14 10:25:00|7479|7478|7481.5|7480.5|7483|7482|7477.5|7476.5|1090
1671013800000|2022-12-14 10:30:00|7481.7|7480.7|7483|7482|7483.5|7482.5|7480.2|7479.2|389
1671014100000|2022-12-14 10:35:00|7482.7|7481.7|7482.7|7481.7|7483|7482|7480.2|7479.2|440
1671014400000|2022-12-14 10:40:00|7483|7482|7481.5|7480.5|7483.2|7482.2|7478.5|7477.5|863
1671014700000|2022-12-14 10:45:00|7481.2|7480.2|7477|7476|7481.2|7480.2|7477|7476|813
1671015000000|2022-12-14 10:50:00|7476.7|7475.7|7478|7477|7478|7477|7475|7474|449
1671015300000|2022-12-14 10:55:00|7477.7|7476.7|7484.2|7483.2|7484.7|7483.7|7477|7476|229
1671015600000|2022-12-14 11:00:00|7484|7483|7485.5|7484.5|7485.5|7484.5|7481.2|7480.2|183
1671015900000|2022-12-14 11:05:00|7485.2|7484.2|7479.5|7478.5|7485.2|7484.2|7479.2|7478.2|307
1671016200000|2022-12-14 11:10:00|7479.2|7478.2|7477|7476|7480.2|7479.2|7475|7474|771
1671016500000|2022-12-14 11:15:00|7477.2|7476.2|7481|7480|7481|7480|7475.7|7474.7|290
1671016800000|2022-12-14 11:20:00|7480.7|7479.7|7486|7485|7486|7485|7477.7|7476.7|247
1671017100000|2022-12-14 11:25:00|7485.7|7484.7|7486.7|7485.7|7487|7486|7483.5|7482.5|428
1671017400000|2022-12-14 11:30:00|7487|7486|7482.7|7481.7|7488|7487|7482.5|7481.5|405
1671017700000|2022-12-14 11:35:00|7482.5|7481.5|7483.2|7482.2|7484.7|7483.7|7478.5|7477.5|685
1671018000000|2022-12-14 11:40:00|7483.5|7482.5|7483.7|7482.7|7487.7|7486.7|7482.5|7481.5|283
1671018300000|2022-12-14 11:45:00|7484|7483|7481.7|7480.7|7485.5|7484.5|7480|7479|319
1671018600000|2022-12-14 11:50:00|7481.5|7480.5|7488.5|7487.5|7488.7|7487.7|7481.5|7480.5|376
1671018900000|2022-12-14 11:55:00|7488.7|7487.7|7486.2|7485.2|7489.7|7488.7|7482|7481|1006
1671019200000|2022-12-14 12:00:00|7486.7|7485.7|7484.2|7483.2|7487|7486|7482.5|7481.5|738
1671019500000|2022-12-14 12:05:00|7484.5|7483.5|7485.5|7484.5|7486.5|7485.5|7484.5|7483.5|518
1671019800000|2022-12-14 12:10:00|7485.2|7484.2|7484.2|7483.2|7487.7|7486.7|7483.5|7482.5|241
1671020100000|2022-12-14 12:15:00|7484|7483|7486.2|7485.2|7488.5|7487.5|7484|7483|230
1671020400000|2022-12-14 12:20:00|7486.5|7485.5|7483.2|7482.2|7486.7|7485.7|7483|7482|202
1671020700000|2022-12-14 12:25:00|7483.5|7482.5|7481|7480|7484.5|7483.5|7479|7478|190
1671021000000|2022-12-14 12:30:00|7481.2|7480.2|7479.2|7478.2|7481.7|7480.7|7478.2|7477.2|374
1671021300000|2022-12-14 12:35:00|7479.7|7478.7|7480.7|7479.7|7483|7482|7479|7478|396
1671021600000|2022-12-14 12:40:00|7481|7480|7479.2|7478.2|7482.5|7481.5|7479.2|7478.2|429
1671021900000|2022-12-14 12:45:00|7479|7478|7475.5|7474.5|7479.5|7478.5|7474.7|7473.7|381
1671022200000|2022-12-14 12:50:00|7475.7|7474.7|7473.5|7472.5|7477|7476|7473|7472|1429
1671022500000|2022-12-14 12:55:00|7473.7|7472.7|7477.5|7476.5|7478.5|7477.5|7473.7|7472.7|292
1671022800000|2022-12-14 13:00:00|7478|7477|7477.5|7476.5|7479.5|7478.5|7476.7|7475.7|476
1671023100000|2022-12-14 13:05:00|7477.2|7476.2|7481.7|7480.7|7483|7482|7477|7476|515
1671023400000|2022-12-14 13:10:00|7482|7481|7481.7|7480.7|7483.7|7482.7|7481.2|7480.2|438
1671023700000|2022-12-14 13:15:00|7482|7481|7485|7484|7485.2|7484.2|7480|7479|1797
1671024000000|2022-12-14 13:20:00|7485.2|7484.2|7485.5|7484.5|7487.5|7486.5|7482.5|7481.5|359
1671024300000|2022-12-14 13:25:00|7485.7|7484.7|7489.7|7488.7|7491|7490|7485.2|7484.2|7424
1671024600000|2022-12-14 13:30:00|7489.5|7488.5|7493.7|7492.7|7494.7|7493.7|7489|7488|688
1671024900000|2022-12-14 13:35:00|7493.5|7492.5|7494.5|7493.5|7495.2|7494.2|7492.7|7491.7|475
1671025200000|2022-12-14 13:40:00|7494.2|7493.2|7495.2|7494.2|7496.2|7495.2|7494|7493|666
1671025500000|2022-12-14 13:45:00|7495|7494|7498.5|7497.5|7499.5|7498.5|7494.5|7493.5|684
1671025800000|2022-12-14 13:50:00|7498|7497|7501.7|7500.7|7502|7501|7498|7497|607
1671026100000|2022-12-14 13:55:00|7501.5|7500.5|7501.2|7500.2|7502|7501|7498|7497|484
1671026400000|2022-12-14 14:00:00|7501|7500|7499|7498|7504|7503|7498.5|7497.5|1136
1671026700000|2022-12-14 14:05:00|7498.5|7497.5|7503.2|7502.2|7503.5|7502.5|7498|7497|513
1671027000000|2022-12-14 14:10:00|7503|7502|7504.7|7503.7|7506.5|7505.5|7502.7|7501.7|943
1671027300000|2022-12-14 14:15:00|7504.5|7503.5|7501.5|7500.5|7505.5|7504.5|7501.5|7500.5|866
1671027600000|2022-12-14 14:20:00|7501.2|7500.2|7501.2|7500.2|7502.7|7501.7|7500.5|7499.5|969
1671027900000|2022-12-14 14:25:00|7501|7500|7499.5|7498.5|7502|7501|7499|7498|3526
1671028200000|2022-12-14 14:30:00|7499|7498|7499.7|7498.7|7502.5|7501.5|7496|7495|1356
1671028500000|2022-12-14 14:35:00|7499.5|7498.5|7494.5|7493.5|7500.2|7499.2|7493|7492|740
1671028800000|2022-12-14 14:40:00|7494.7|7493.7|7496.5|7495.5|7497.7|7496.7|7491.5|7490.5|425
1671029100000|2022-12-14 14:45:00|7496.2|7495.2|7494.5|7493.5|7498.7|7497.7|7493.2|7492.2|1105
1671029400000|2022-12-14 14:50:00|7494.7|7493.7|7495|7494|7497|7496|7492.2|7491.2|864
1671029700000|2022-12-14 14:55:00|7494.7|7493.7|7495.5|7494.5|7495.5|7494.5|7490.5|7489.5|770
1671030000000|2022-12-14 15:00:00|7496.5|7495.5|7492|7491|7496.5|7495.5|7489.7|7488.7|790
1671030300000|2022-12-14 15:05:00|7491.7|7490.7|7488.2|7487.2|7492.5|7491.5|7488|7487|714
1671030600000|2022-12-14 15:10:00|7488.5|7487.5|7489.5|7488.5|7489.5|7488.5|7485.5|7484.5|633
1671030900000|2022-12-14 15:15:00|7489.2|7488.2|7489.2|7488.2|7490.7|7489.7|7486.2|7485.2|793
1671031200000|2022-12-14 15:20:00|7489.5|7488.5|7480.7|7479.7|7489.5|7488.5|7480.2|7479.2|476
1671031500000|2022-12-14 15:25:00|7481|7480|7485|7484|7485.7|7484.7|7479.5|7478.5|502
1671031800000|2022-12-14 15:30:00|7484.5|7483.5|7486|7485|7486.2|7485.2|7479.7|7478.7|513
1671032100000|2022-12-14 15:35:00|7486.2|7485.2|7482.5|7481.5|7486.5|7485.5|7480.5|7479.5|687
1671032400000|2022-12-14 15:40:00|7482.2|7481.2|7485.7|7484.7|7486.5|7485.5|7480.7|7479.7|808
1671032700000|2022-12-14 15:45:00|7485.5|7484.5|7486.2|7485.2|7488.2|7487.2|7484|7483|828
1671033000000|2022-12-14 15:50:00|7486|7485|7490|7489|7490.2|7489.2|7485.7|7484.7|5678
1671033300000|2022-12-14 15:55:00|7489.7|7488.7|7490.5|7489.5|7491.5|7490.5|7486.7|7485.7|1925
1671033600000|2022-12-14 16:00:00|7490.7|7489.7|7492|7491|7495.5|7494.5|7489|7488|854
1671033900000|2022-12-14 16:05:00|7492.2|7491.2|7489.7|7488.7|7492.2|7491.2|7489|7488|487
1671034200000|2022-12-14 16:10:00|7489.5|7488.5|7493.2|7492.2|7494|7493|7487.5|7486.5|555
1671034500000|2022-12-14 16:15:00|7493|7492|7495.5|7494.5|7496|7495|7492.7|7491.7|1834
1671034800000|2022-12-14 16:20:00|7495.2|7494.2|7499.5|7498.5|7499.5|7498.5|7494|7493|2399
1671035100000|2022-12-14 16:25:00|7499|7498|7496.7|7494.7|7500.5|7499.5|7495|7494|3851
1671035400000|2022-12-14 16:30:00|7495.8|7493.8|7495.1|7493.1|7500.8|7498.8|7492.1|7490.1|3932
1671035700000|2022-12-14 16:35:00|7495.3|7493.3|7502.6|7500.6|7502.6|7500.6|7495.1|7493.1|2356
1671036000000|2022-12-14 16:40:00|7502.8|7500.8|7502.6|7500.6|7505.1|7503.1|7501.6|7499.6|438
1671036300000|2022-12-14 16:45:00|7502.8|7500.8|7501.1|7499.1|7503.6|7501.6|7500.6|7498.6|363
1671036600000|2022-12-14 16:50:00|7500.6|7498.6|7494.8|7492.8|7502.1|7500.1|7494.6|7492.6|362
1671036900000|2022-12-14 16:55:00|7495.1|7493.1|7497.1|7495.1|7497.8|7495.8|7494.6|7492.6|2411
1671037200000|2022-12-14 17:00:00|7497.3|7495.3|7500.6|7498.6|7502.1|7500.1|7496.6|7494.6|227
1671037500000|2022-12-14 17:05:00|7500.3|7498.3|7500.8|7498.8|7503.6|7501.6|7500.1|7498.1|312
1671037800000|2022-12-14 17:10:00|7500.6|7498.6|7496.3|7494.3|7500.6|7498.6|7494.3|7492.3|208
1671038100000|2022-12-14 17:15:00|7496.6|7494.6|7497.1|7495.1|7497.1|7495.1|7493.1|7491.1|43
1671038400000|2022-12-14 17:20:00|7497.3|7495.3|7497.8|7495.8|7500.1|7498.1|7496.6|7494.6|124
1671038700000|2022-12-14 17:25:00|7498.1|7496.1|7496.3|7494.3|7499.6|7497.6|7491.3|7489.3|117
1671039000000|2022-12-14 17:30:00|7496.1|7494.1|7496.1|7494.1|7499.1|7497.1|7494.8|7492.8|269
1671039300000|2022-12-14 17:35:00|7495.8|7493.8|7495.3|7493.3|7496.6|7494.6|7494.1|7492.1|56
1671039600000|2022-12-14 17:40:00|7495.1|7493.1|7496.3|7494.3|7496.6|7494.6|7493.8|7491.8|362
1671039900000|2022-12-14 17:45:00|7495.8|7493.8|7495.1|7493.1|7497.1|7495.1|7494.1|7492.1|52
1671040200000|2022-12-14 17:50:00|7494.8|7492.8|7492.8|7490.8|7496.1|7494.1|7491.8|7489.8|42
1671040500000|2022-12-14 17:55:00|7492.6|7490.6|7492.8|7490.8|7495.1|7493.1|7492.3|7490.3|81
1671040800000|2022-12-14 18:00:00|7492.6|7490.6|7497.8|7495.8|7497.8|7495.8|7492.3|7490.3|120
1671041100000|2022-12-14 18:05:00|7498.1|7496.1|7498.8|7496.8|7500.1|7498.1|7498.1|7496.1|37
1671041400000|2022-12-14 18:10:00|7498.6|7496.6|7496.8|7494.8|7501.8|7499.8|7496.6|7494.6|136
1671041700000|2022-12-14 18:15:00|7497.1|7495.1|7496.3|7494.3|7498.3|7496.3|7494.8|7492.8|25
1671042000000|2022-12-14 18:20:00|7496.1|7494.1|7498.1|7496.1|7499.6|7497.6|7495.8|7493.8|63
1671042300000|2022-12-14 18:25:00|7497.8|7495.8|7500.3|7498.3|7501.1|7499.1|7497.3|7495.3|53
1671042600000|2022-12-14 18:30:00|7500.6|7498.6|7503.6|7501.6|7504.6|7502.6|7500.6|7498.6|68
1671042900000|2022-12-14 18:35:00|7503.3|7501.3|7506.8|7504.8|7506.8|7504.8|7503.1|7501.1|115
1671043200000|2022-12-14 18:40:00|7506.6|7504.6|7508.3|7506.3|7508.6|7506.6|7504.3|7502.3|77
1671043500000|2022-12-14 18:45:00|7507.8|7505.8|7507.3|7505.3|7509.6|7507.6|7507.1|7505.1|52
1671043800000|2022-12-14 18:50:00|7507.1|7505.1|7509.1|7507.1|7509.3|7507.3|7505.3|7503.3|38
1671044100000|2022-12-14 18:55:00|7508.8|7506.8|7502.1|7500.1|7509.6|7507.6|7501.8|7499.8|108
1671044400000|2022-12-14 19:00:00|7502.3|7500.3|7489.8|7487.8|7502.3|7500.3|7476.1|7474.1|268
1671044700000|2022-12-14 19:05:00|7489.6|7487.6|7476.3|7474.3|7489.6|7487.6|7472.6|7470.6|168
1671045000000|2022-12-14 19:10:00|7476.6|7474.6|7483.3|7481.3|7484.8|7482.8|7473.8|7471.8|226
1671045300000|2022-12-14 19:15:00|7483.8|7481.8|7485.1|7483.1|7488.3|7486.3|7478.3|7476.3|57
1671045600000|2022-12-14 19:20:00|7484.8|7482.8|7485.8|7483.8|7487.8|7485.8|7481.3|7479.3|103
1671045900000|2022-12-14 19:25:00|7485.6|7483.6|7490.3|7488.3|7493.6|7491.6|7484.8|7482.8|69
1671046200000|2022-12-14 19:30:00|7490.1|7488.1|7464.8|7462.8|7490.8|7488.8|7464.6|7462.6|238
1671046500000|2022-12-14 19:35:00|7464.6|7462.6|7472.3|7470.3|7473.8|7471.8|7463.6|7461.6|149
1671046800000|2022-12-14 19:40:00|7471.8|7469.8|7477.6|7475.6|7481.8|7479.8|7462.1|7460.1|429
1671047100000|2022-12-14 19:45:00|7477.3|7475.3|7470.8|7468.8|7478.3|7476.3|7460.1|7458.1|199
1671047400000|2022-12-14 19:50:00|7471.1|7469.1|7469.8|7467.8|7475.3|7473.3|7464.1|7462.1|63
1671047700000|2022-12-14 19:55:00|7470.8|7468.8|7477.3|7475.3|7479.3|7477.3|7467.1|7465.1|86
1671048000000|2022-12-14 20:00:00|7476.8|7474.8|7488.6|7486.6|7490.3|7488.3|7473.6|7471.6|93
1671048300000|2022-12-14 20:05:00|7488.8|7486.8|7482.1|7480.1|7489.1|7487.1|7478.1|7476.1|168
1671048600000|2022-12-14 20:10:00|7482.8|7480.8|7494.6|7492.6|7500.3|7498.3|7481.6|7479.6|294
1671048900000|2022-12-14 20:15:00|7494.3|7492.3|7487.8|7485.8|7495.6|7493.6|7481.3|7479.3|81
1671049200000|2022-12-14 20:20:00|7488.1|7486.1|7484.3|7482.3|7488.8|7486.8|7482.1|7480.1|72
1671049500000|2022-12-14 20:25:00|7484.6|7482.6|7467.3|7465.3|7485.8|7483.8|7467.3|7465.3|116
1671049800000|2022-12-14 20:30:00|7467.1|7465.1|7464.3|7462.3|7469.3|7467.3|7461.6|7459.6|143
1671050100000|2022-12-14 20:35:00|7464.8|7462.8|7465.6|7463.6|7468.8|7466.8|7461.3|7459.3|115
1671050400000|2022-12-14 20:40:00|7465.3|7463.3|7471.6|7469.6|7472.1|7470.1|7464.3|7462.3|61
1671050700000|2022-12-14 20:45:00|7471.8|7469.8|7475.3|7473.3|7475.6|7473.6|7467.6|7465.6|194
1671051000000|2022-12-14 20:50:00|7475.1|7473.1|7473.3|7471.3|7480.3|7478.3|7473.3|7471.3|371
1671051300000|2022-12-14 20:55:00|7473.1|7471.1|7464.6|7460.6|7473.3|7471.3|7461.6|7459.6|677
1671051600000|2022-12-14 21:00:00|7464.5|7460.5|7474.5|7470.5|7475|7471|7462.1|7458.1|0
1671051900000|2022-12-14 21:05:00|7474.6|7470.6|7481.1|7477.1|7481.8|7477.8|7474.4|7470.4|0
1671052200000|2022-12-14 21:10:00|7481.2|7477.2|7476.4|7472.4|7482|7478|7474.8|7470.8|0
1671052500000|2022-12-14 21:15:00|7476.3|7472.3|7477|7473|7477.1|7473.1|7475.4|7471.4|0
1671052800000|2022-12-14 21:20:00|7476.9|7472.9|7477.2|7473.2|7478.2|7474.2|7476.6|7472.6|0
1671053100000|2022-12-14 21:25:00|7477.3|7473.3|7475.9|7471.9|7478.4|7474.4|7475.9|7471.9|0
1671053400000|2022-12-14 21:30:00|7476|7472|7476.8|7472.8|7477.8|7473.8|7475.8|7471.8|0
1671053700000|2022-12-14 21:35:00|7476.7|7472.7|7475|7471|7477.1|7473.1|7475|7471|0
1671054000000|2022-12-14 21:40:00|7475.1|7471.1|7477.4|7473.4|7478.8|7474.8|7474.7|7470.7|0
1671054300000|2022-12-14 21:45:00|7477.5|7473.5|7477.7|7473.7|7478|7474|7476.3|7472.3|0
1671054600000|2022-12-14 21:50:00|7477.6|7473.6|7480.2|7476.2|7480.2|7476.2|7477|7473|0
1671054900000|2022-12-14 21:55:00|7480.3|7476.3|7471.4|7467.4|7480.5|7476.5|7471.4|7467.4|0
1671055200000|2022-12-14 22:00:00|7471.5|7467.5|7469.5|7465.5|7472.3|7468.3|7468.8|7464.8|0
1671055500000|2022-12-14 22:05:00|7469.6|7465.6|7470.2|7466.2|7470.4|7466.4|7469.1|7465.1|0
1671055800000|2022-12-14 22:10:00|7470.1|7466.1|7471.5|7467.5|7471.7|7467.7|7469.9|7465.9|0
1671056100000|2022-12-14 22:15:00|7471.4|7467.4|7472|7468|7472.6|7468.6|7471.3|7467.3|0
1671056400000|2022-12-14 22:20:00|7472.1|7468.1|7471.9|7467.9|7472.2|7468.2|7470.9|7466.9|0
1671056700000|2022-12-14 22:25:00|7472.1|7468.1|7472.8|7468.8|7473.2|7469.2|7471.7|7467.7|0
1671057000000|2022-12-14 22:30:00|7472.9|7468.9|7473|7469|7473|7469|7472.9|7468.9|0
1671057300000|2022-12-14 22:35:00|7473.1|7469.1|7473.2|7469.2|7473.2|7469.2|7472.9|7468.9|0
1671057600000|2022-12-14 22:40:00|7473.3|7469.3|7473.2|7469.2|7473.5|7469.5|7473.2|7469.2|0
1671057900000|2022-12-14 22:45:00|7473.3|7469.3|7473|7469|7473.3|7469.3|7472.6|7468.6|0
1671058200000|2022-12-14 22:50:00|7472.9|7468.9|7472.1|7468.1|7473|7469|7472|7468|0
1671058500000|2022-12-14 22:55:00|7471.5|7467.5|7471.5|7467.5|7471.5|7467.5|7471.2|7467.2|0
1671058800000|2022-12-14 23:00:00|7471.4|7467.4|7467.1|7463.1|7471.4|7467.4|7466.7|7462.7|0
1671059100000|2022-12-14 23:05:00|7467|7463|7469.1|7465.1|7469.1|7465.1|7466.8|7462.8|0
1671059400000|2022-12-14 23:10:00|7469.2|7465.2|7470.8|7466.8|7470.8|7466.8|7468.2|7464.2|0
1671059700000|2022-12-14 23:15:00|7470.9|7466.9|7472.4|7468.4|7473.3|7469.3|7470.5|7466.5|0
1671060000000|2022-12-14 23:20:00|7472.5|7468.5|7471|7467|7473.6|7469.6|7471|7467|0
1671060300000|2022-12-14 23:25:00|7471.1|7467.1|7473.9|7469.9|7474.4|7470.4|7470.7|7466.7|0
1671060600000|2022-12-14 23:30:00|7474|7470|7476.7|7472.7|7477.2|7473.2|7474|7470|0
1671060900000|2022-12-14 23:35:00|7476.6|7472.6|7476.2|7472.2|7477.3|7473.3|7475.9|7471.9|0
1671061200000|2022-12-14 23:40:00|7476.3|7472.3|7474.8|7470.8|7476.5|7472.5|7474.1|7470.1|0
1671061500000|2022-12-14 23:45:00|7474.7|7470.7|7473.8|7469.8|7475.6|7471.6|7473.8|7469.8|0
1671061800000|2022-12-14 23:50:00|7473.9|7469.9|7473.8|7469.8|7474.5|7470.5|7472.6|7468.6|0
1671062100000|2022-12-14 23:55:00|7473.7|7469.7|7471.8|7467.8|7473.7|7469.7|7471.5|7467.5|0
1671062400000|2022-12-15 00:00:00|7471.7|7467.7|7469.4|7465.4|7472.1|7468.1|7469.4|7465.4|0
1671062700000|2022-12-15 00:05:00|7469.3|7465.3|7469.7|7465.7|7471.2|7467.2|7468.8|7464.8|0
1671063000000|2022-12-15 00:10:00|7469.6|7465.6|7470.6|7466.6|7470.6|7466.6|7468.9|7464.9|0
1671063300000|2022-12-15 00:15:00|7470.7|7466.7|7476.1|7472.1|7476.2|7472.2|7470.6|7466.6|0
1671063600000|2022-12-15 00:20:00|7476|7472|7474.9|7470.9|7476.3|7472.3|7473.8|7469.8|0
1671063900000|2022-12-15 00:25:00|7474.8|7470.8|7477.7|7473.7|7478.4|7474.4|7474.8|7470.8|0
1671064200000|2022-12-15 00:30:00|7477.6|7473.6|7480|7476|7480.1|7476.1|7477.5|7473.5|0
1671064500000|2022-12-15 00:35:00|7479.9|7475.9|7481.5|7477.5|7481.5|7477.5|7479.9|7475.9|0
1671064800000|2022-12-15 00:40:00|7481.4|7477.4|7483.9|7479.9|7484.9|7480.9|7481.4|7477.4|0
1671065100000|2022-12-15 00:45:00|7483.8|7479.8|7483.1|7479.1|7483.9|7479.9|7482.7|7478.7|0
1671065400000|2022-12-15 00:50:00|7484.1|7480.1|7485.1|7481.1|7485.1|7481.1|7483.9|7479.9|0
1671065700000|2022-12-15 00:55:00|7485|7481|7486.1|7482.1|7486.2|7482.2|7485|7481|0
1671066000000|2022-12-15 01:00:00|7486|7482|7497.6|7494.6|7498.3|7495.3|7486|7482|148
1671066300000|2022-12-15 01:05:00|7497.8|7494.8|7494.6|7491.6|7498.1|7495.1|7494.1|7491.1|54
1671066600000|2022-12-15 01:10:00|7495.3|7492.3|7496.3|7493.3|7497.1|7494.1|7494.1|7491.1|9
1671066900000|2022-12-15 01:15:00|7496.1|7493.1|7494.3|7491.3|7497.3|7494.3|7494.3|7491.3|15
1671067200000|2022-12-15 01:20:00|7494.6|7491.6|7494.6|7491.6|7494.6|7491.6|7491.8|7488.8|17
1671067500000|2022-12-15 01:25:00|7494.3|7491.3|7496.3|7493.3|7497.1|7494.1|7493.3|7490.3|22
1671067800000|2022-12-15 01:30:00|7497.6|7494.6|7492.8|7489.8|7498.8|7495.8|7492.3|7489.3|22
1671068100000|2022-12-15 01:35:00|7492.6|7489.6|7486.8|7483.8|7493.1|7490.1|7485.8|7482.8|32
1671068400000|2022-12-15 01:40:00|7486.6|7483.6|7480.3|7477.3|7486.6|7483.6|7480.1|7477.1|20
1671068700000|2022-12-15 01:45:00|7480.6|7477.6|7480.3|7477.3|7481.1|7478.1|7479.6|7476.6|12
1671069000000|2022-12-15 01:50:00|7480.1|7477.1|7479.6|7476.6|7480.6|7477.6|7478.3|7475.3|20
1671069300000|2022-12-15 01:55:00|7480.3|7477.3|7485.6|7482.6|7485.6|7482.6|7479.3|7476.3|98
1671069600000|2022-12-15 02:00:00|7485.8|7482.8|7487.1|7484.1|7490.1|7487.1|7485.8|7482.8|72
1671069900000|2022-12-15 02:05:00|7487.3|7484.3|7488.8|7485.8|7490.1|7487.1|7487.1|7484.1|12
1671070200000|2022-12-15 02:10:00|7488.3|7485.3|7487.6|7484.6|7488.3|7485.3|7485.1|7482.1|16
1671070500000|2022-12-15 02:15:00|7487.8|7484.8|7485.3|7482.3|7488.1|7485.1|7485.3|7482.3|10
1671070800000|2022-12-15 02:20:00|7485.6|7482.6|7482.6|7479.6|7485.6|7482.6|7482.6|7479.6|5
1671071100000|2022-12-15 02:25:00|7482.8|7479.8|7481.1|7478.1|7483.8|7480.8|7480.8|7477.8|9
1671071400000|2022-12-15 02:30:00|7480.1|7477.1|7482.3|7479.3|7482.6|7479.6|7479.3|7476.3|7
1671071700000|2022-12-15 02:35:00|7482.1|7479.1|7480.8|7477.8|7482.6|7479.6|7479.6|7476.6|3
1671072000000|2022-12-15 02:40:00|7481.1|7478.1|7485.1|7482.1|7485.1|7482.1|7480.6|7477.6|3
1671072300000|2022-12-15 02:45:00|7485.3|7482.3|7482.8|7479.8|7485.3|7482.3|7482.6|7479.6|1
1671072600000|2022-12-15 02:50:00|7483.1|7480.1|7484.8|7481.8|7484.8|7481.8|7482.6|7479.6|4
1671072900000|2022-12-15 02:55:00|7484.6|7481.6|7484.1|7481.1|7485.6|7482.6|7483.8|7480.8|0
1671073200000|2022-12-15 03:00:00|7483.1|7480.1|7479.3|7476.3|7483.1|7480.1|7478.1|7475.1|8
1671073500000|2022-12-15 03:05:00|7479.6|7476.6|7484.1|7481.1|7484.1|7481.1|7479.6|7476.6|13
1671073800000|2022-12-15 03:10:00|7484.3|7481.3|7484.8|7481.8|7485.3|7482.3|7483.8|7480.8|5
1671074100000|2022-12-15 03:15:00|7484.6|7481.6|7486.1|7483.1|7486.8|7483.8|7484.3|7481.3|10
1671074400000|2022-12-15 03:20:00|7486.3|7483.3|7488.8|7485.8|7489.1|7486.1|7486.3|7483.3|9
1671074700000|2022-12-15 03:25:00|7489.1|7486.1|7489.1|7486.1|7489.3|7486.3|7487.6|7484.6|14
1671075000000|2022-12-15 03:30:00|7489.3|7486.3|7491.3|7488.3|7492.8|7489.8|7489.3|7486.3|10
1671075300000|2022-12-15 03:35:00|7492.1|7489.1|7490.6|7487.6|7492.6|7489.6|7490.3|7487.3|6
1671075600000|2022-12-15 03:40:00|7490.8|7487.8|7492.6|7489.6|7492.8|7489.8|7490.8|7487.8|5
1671075900000|2022-12-15 03:45:00|7492.8|7489.8|7493.1|7490.1|7493.6|7490.6|7491.8|7488.8|10
1671076200000|2022-12-15 03:50:00|7493.6|7490.6|7490.3|7487.3|7493.6|7490.6|7490.3|7487.3|3
1671076500000|2022-12-15 03:55:00|7490.6|7487.6|7491.3|7488.3|7491.3|7488.3|7490.3|7487.3|5
1671076800000|2022-12-15 04:00:00|7491.6|7488.6|7486.6|7483.6|7492.1|7489.1|7485.8|7482.8|47
1671077100000|2022-12-15 04:05:00|7486.8|7483.8|7488.8|7485.8|7489.1|7486.1|7486.8|7483.8|25
1671077400000|2022-12-15 04:10:00|7488.1|7485.1|7486.8|7483.8|7488.8|7485.8|7486.6|7483.6|9
1671077700000|2022-12-15 04:15:00|7487.1|7484.1|7489.1|7486.1|7489.1|7486.1|7486.6|7483.6|3
1671078000000|2022-12-15 04:20:00|7488.8|7485.8|7489.1|7486.1|7489.8|7486.8|7487.3|7484.3|13
1671078300000|2022-12-15 04:25:00|7489.6|7486.6|7487.8|7484.8|7489.6|7486.6|7487.8|7484.8|4
1671078600000|2022-12-15 04:30:00|7487.6|7484.6|7487.3|7484.3|7489.1|7486.1|7487.1|7484.1|14
1671078900000|2022-12-15 04:35:00|7487.6|7484.6|7489.1|7486.1|7489.1|7486.1|7487.3|7484.3|39
1671079200000|2022-12-15 04:40:00|7489.6|7486.6|7488.8|7485.8|7489.6|7486.6|7487.8|7484.8|10
1671079500000|2022-12-15 04:45:00|7488.6|7485.6|7487.8|7484.8|7488.8|7485.8|7487.3|7484.3|2
1671079800000|2022-12-15 04:50:00|7488.1|7485.1|7488.8|7485.8|7489.8|7486.8|7488.1|7485.1|15
1671080100000|2022-12-15 04:55:00|7489.1|7486.1|7488.8|7485.8|7489.3|7486.3|7488.8|7485.8|5
1671080400000|2022-12-15 05:00:00|7488.3|7485.3|7485.1|7482.1|7488.6|7485.6|7485.1|7482.1|9
1671080700000|2022-12-15 05:05:00|7485.6|7482.6|7486.1|7483.1|7487.6|7484.6|7485.6|7482.6|3
1671081000000|2022-12-15 05:10:00|7486.3|7483.3|7488.1|7485.1|7489.1|7486.1|7486.1|7483.1|6
1671081300000|2022-12-15 05:15:00|7487.6|7484.6|7487.8|7484.8|7487.8|7484.8|7486.3|7483.3|5
1671081600000|2022-12-15 05:20:00|7488.1|7485.1|7489.1|7486.1|7489.6|7486.6|7488.1|7485.1|10
1671081900000|2022-12-15 05:25:00|7489.3|7486.3|7490.1|7487.1|7490.1|7487.1|7489.1|7486.1|5
1671082200000|2022-12-15 05:30:00|7489.3|7486.3|7489.3|7486.3|7489.6|7486.6|7488.1|7485.1|5
1671082500000|2022-12-15 05:35:00|7489.1|7486.1|7490.1|7487.1|7492.1|7489.1|7489.1|7486.1|2
1671082800000|2022-12-15 05:40:00|7489.3|7486.3|7488.8|7485.8|7490.1|7487.1|7488.6|7485.6|5
1671083100000|2022-12-15 05:45:00|7489.1|7486.1|7488.6|7485.6|7490.1|7487.1|7488.1|7485.1|11
1671083400000|2022-12-15 05:50:00|7489.1|7486.1|7488.6|7485.6|7489.3|7486.3|7488.3|7485.3|3
1671083700000|2022-12-15 05:55:00|7489.6|7486.6|7487.8|7484.8|7490.3|7487.3|7487.3|7484.3|7
1671084000000|2022-12-15 06:00:00|7488.1|7485.1|7486.8|7483.8|7488.3|7485.3|7485.6|7482.6|6
1671084300000|2022-12-15 06:05:00|7486.6|7483.6|7487.6|7484.6|7488.1|7485.1|7486.3|7483.3|5
1671084600000|2022-12-15 06:10:00|7487.3|7484.3|7486.6|7483.6|7489.6|7486.6|7485.3|7482.3|17
1671084900000|2022-12-15 06:15:00|7486.8|7483.8|7485.3|7482.3|7486.8|7483.8|7485.1|7482.1|6
1671085200000|2022-12-15 06:20:00|7485.1|7482.1|7487.1|7484.1|7488.1|7485.1|7484.1|7481.1|5
1671085500000|2022-12-15 06:25:00|7487.3|7484.3|7485.1|7482.1|7487.8|7484.8|7484.1|7481.1|2
1671085800000|2022-12-15 06:30:00|7485.8|7482.8|7482.6|7479.6|7485.8|7482.8|7482.3|7479.3|14
1671086100000|2022-12-15 06:35:00|7483.1|7480.1|7482.3|7479.3|7484.1|7481.1|7481.6|7478.6|7
1671086400000|2022-12-15 06:40:00|7482.1|7479.1|7482.8|7479.8|7483.3|7480.3|7481.6|7478.6|12
1671086700000|2022-12-15 06:45:00|7482.6|7479.6|7481.3|7478.3|7484.1|7481.1|7481.3|7478.3|9
1671087000000|2022-12-15 06:50:00|7481.6|7478.6|7479.3|7476.3|7482.6|7479.6|7479.1|7476.1|48
1671087300000|2022-12-15 06:55:00|7479.8|7476.8|7479.6|7476.6|7480.8|7477.8|7479.3|7476.3|22
1671087600000|2022-12-15 07:00:00|7479.8|7476.8|7474.8|7472.8|7479.8|7476.8|7471.6|7469.6|70
1671087900000|2022-12-15 07:05:00|7474.6|7472.6|7471.3|7469.3|7475.6|7473.6|7470.6|7468.6|50
1671088200000|2022-12-15 07:10:00|7470.8|7468.8|7473.3|7471.3|7473.8|7471.8|7470.3|7468.3|41
1671088500000|2022-12-15 07:15:00|7473.1|7471.1|7468.6|7466.6|7473.1|7471.1|7468.6|7466.6|38
1671088800000|2022-12-15 07:20:00|7468.8|7466.8|7466.6|7464.6|7471.8|7469.8|7466.1|7464.1|68
1671089100000|2022-12-15 07:25:00|7466.8|7464.8|7468.8|7466.8|7470.6|7468.6|7466.6|7464.6|77
1671089400000|2022-12-15 07:30:00|7468.6|7466.6|7472.1|7470.1|7472.8|7470.8|7467.3|7465.3|46
1671089700000|2022-12-15 07:35:00|7471.8|7469.8|7466.1|7464.1|7472.3|7470.3|7465.3|7463.3|41
1671090000000|2022-12-15 07:40:00|7466.3|7464.3|7463.1|7461.1|7467.8|7465.8|7462.8|7460.8|154
1671090300000|2022-12-15 07:45:00|7463.3|7461.3|7459.8|7457.8|7464.1|7462.1|7459.3|7457.3|142
1671090600000|2022-12-15 07:50:00|7459.6|7457.6|7457.1|7455.1|7461.3|7459.3|7454.3|7452.3|157
1671090900000|2022-12-15 07:55:00|7456.8|7454.8|7458.8|7456.8|7459.3|7457.3|7453.6|7451.6|278
1671091200000|2022-12-15 08:00:00|7458.3|7457.3|7447.1|7446.1|7459.8|7458.8|7445.1|7444.1|2381
1671091500000|2022-12-15 08:05:00|7446.6|7445.6|7454.8|7453.8|7456.3|7455.3|7442.8|7441.8|1500
1671091800000|2022-12-15 08:10:00|7455.1|7454.1|7456.6|7455.6|7463.1|7462.1|7453.1|7452.1|1053
1671092100000|2022-12-15 08:15:00|7456.8|7455.8|7437.8|7436.8|7456.8|7455.8|7437.3|7436.3|1076
1671092400000|2022-12-15 08:20:00|7438.1|7437.1|7431.8|7430.8|7438.3|7437.3|7426.8|7425.8|778
1671092700000|2022-12-15 08:25:00|7432.1|7431.1|7436.3|7435.3|7441.1|7440.1|7430.3|7429.3|696
1671093000000|2022-12-15 08:30:00|7436.8|7435.8|7444.3|7443.3|7448.3|7447.3|7434.8|7433.8|989
1671093300000|2022-12-15 08:35:00|7444.8|7443.8|7437.1|7436.1|7446.1|7445.1|7436.8|7435.8|646
1671093600000|2022-12-15 08:40:00|7437.6|7436.6|7442.3|7441.3|7443.3|7442.3|7434.3|7433.3|774
1671093900000|2022-12-15 08:45:00|7442.1|7441.1|7447|7446|7448.5|7447.5|7438.8|7437.8|972
1671094200000|2022-12-15 08:50:00|7447.3|7446.3|7451.5|7450.5|7451.5|7450.5|7444.5|7443.5|494
1671094500000|2022-12-15 08:55:00|7451.3|7450.3|7461.8|7460.8|7464.3|7463.3|7450.3|7449.3|923
1671094800000|2022-12-15 09:00:00|7462|7461|7447.5|7446.5|7462.3|7461.3|7440.8|7439.8|1655
1671095100000|2022-12-15 09:05:00|7447.8|7446.8|7449|7448|7450|7449|7443|7442|703
1671095400000|2022-12-15 09:10:00|7448.8|7447.8|7439|7438|7450.3|7449.3|7438.8|7437.8|595
1671095700000|2022-12-15 09:15:00|7439.3|7438.3|7441.8|7440.8|7442.8|7441.8|7436.8|7435.8|870
1671096000000|2022-12-15 09:20:00|7442|7441|7445|7444|7447.3|7446.3|7441|7440|467
1671096300000|2022-12-15 09:25:00|7445.3|7444.3|7439.5|7438.5|7445.3|7444.3|7438.3|7437.3|624
1671096600000|2022-12-15 09:30:00|7439.8|7438.8|7435.3|7434.3|7442.3|7441.3|7434|7433|297
1671096900000|2022-12-15 09:35:00|7436|7435|7432.5|7431.5|7438|7437|7431|7430|306
1671097200000|2022-12-15 09:40:00|7432.8|7431.8|7433|7432|7433.8|7432.8|7428.8|7427.8|548
1671097500000|2022-12-15 09:45:00|7433.3|7432.3|7439|7438|7439.5|7438.5|7425.5|7424.5|448
1671097800000|2022-12-15 09:50:00|7439.3|7438.3|7439.8|7438.8|7440.5|7439.5|7435.3|7434.3|359
1671098100000|2022-12-15 09:55:00|7439.3|7438.3|7443.8|7442.8|7443.8|7442.8|7438.8|7437.8|648
1671098400000|2022-12-15 10:00:00|7443.5|7442.5|7444|7443|7444.5|7443.5|7437.5|7436.5|1527
1671098700000|2022-12-15 10:05:00|7444.3|7443.3|7446.5|7445.5|7448.8|7447.8|7443.8|7442.8|433
1671099000000|2022-12-15 10:10:00|7446.3|7445.3|7442.5|7441.5|7447.5|7446.5|7442.3|7441.3|377
1671099300000|2022-12-15 10:15:00|7442.3|7441.3|7443.8|7442.8|7445.8|7444.8|7439.8|7438.8|538
1671099600000|2022-12-15 10:20:00|7444|7443|7448.3|7447.3|7448.8|7447.8|7443|7442|640
1671099900000|2022-12-15 10:25:00|7448.5|7447.5|7451|7450|7451.3|7450.3|7447.3|7446.3|297
1671100200000|2022-12-15 10:30:00|7450.8|7449.8|7454.8|7453.8|7455.8|7454.8|7448.8|7447.8|298
1671100500000|2022-12-15 10:35:00|7455|7454|7458.8|7457.8|7459.5|7458.5|7454.5|7453.5|576
1671100800000|2022-12-15 10:40:00|7459|7458|7462|7461|7463.3|7462.3|7458.8|7457.8|312
1671101100000|2022-12-15 10:45:00|7461.8|7460.8|7465.5|7464.5|7467|7466|7461.8|7460.8|969
1671101400000|2022-12-15 10:50:00|7465.8|7464.8|7466.5|7465.5|7469|7468|7464|7463|294
1671101700000|2022-12-15 10:55:00|7466.8|7465.8|7462.8|7461.8|7467.5|7466.5|7461.5|7460.5|378
1671102000000|2022-12-15 11:00:00|7463|7462|7464.5|7463.5|7468.8|7467.8|7463|7462|483
1671102300000|2022-12-15 11:05:00|7464.8|7463.8|7465|7464|7468.5|7467.5|7464.3|7463.3|636
1671102600000|2022-12-15 11:10:00|7464.8|7463.8|7465|7464|7467.8|7466.8|7464.8|7463.8|321
1671102900000|2022-12-15 11:15:00|7464.8|7463.8|7467.3|7466.3|7467.8|7466.8|7464|7463|1440
1671103200000|2022-12-15 11:20:00|7467.8|7466.8|7469.5|7468.5|7471|7470|7465.3|7464.3|429
1671103500000|2022-12-15 11:25:00|7469.3|7468.3|7467|7466|7470.3|7469.3|7465.3|7464.3|210
1671103800000|2022-12-15 11:30:00|7467.3|7466.3|7467|7466|7470.8|7469.8|7466.5|7465.5|268
1671104100000|2022-12-15 11:35:00|7467.3|7466.3|7466.8|7465.8|7467.8|7466.8|7463.5|7462.5|1376
1671104400000|2022-12-15 11:40:00|7467|7466|7468.5|7467.5|7469.5|7468.5|7466.3|7465.3|332
1671104700000|2022-12-15 11:45:00|7468.3|7467.3|7468|7467|7469.8|7468.8|7467|7466|182
1671105000000|2022-12-15 11:50:00|7467.8|7466.8|7461.5|7460.5|7468.3|7467.3|7461.3|7460.3|364
1671105300000|2022-12-15 11:55:00|7461.8|7460.8|7461.5|7460.5|7462.8|7461.8|7459.5|7458.5|904
1671105600000|2022-12-15 12:00:00|7462|7461|7461.8|7460.8|7469|7468|7459|7458|1445
1671105900000|2022-12-15 12:05:00|7461.5|7460.5|7460|7459|7463.3|7462.3|7455.5|7454.5|434
1671106200000|2022-12-15 12:10:00|7460.3|7459.3|7462|7461|7462.8|7461.8|7459|7458|441
1671106500000|2022-12-15 12:15:00|7461.8|7460.8|7459.8|7458.8|7463.3|7462.3|7458.8|7457.8|451
1671106800000|2022-12-15 12:20:00|7459.5|7458.5|7459.8|7458.8|7461.3|7460.3|7458.3|7457.3|925
1671107100000|2022-12-15 12:25:00|7459.5|7458.5|7457.5|7456.5|7460.3|7459.3|7456.3|7455.3|328
1671107400000|2022-12-15 12:30:00|7457.3|7456.3|7455.5|7454.5|7458.8|7457.8|7452.8|7451.8|405
1671107700000|2022-12-15 12:35:00|7455.8|7454.8|7460|7459|7460.3|7459.3|7454.8|7453.8|262
1671108000000|2022-12-15 12:40:00|7459.8|7458.8|7461|7460|7463|7462|7459.5|7458.5|203
1671108300000|2022-12-15 12:45:00|7461.3|7460.3|7462|7461|7462.8|7461.8|7459.8|7458.8|181
1671108600000|2022-12-15 12:50:00|7461.8|7460.8|7466.3|7465.3|7466.3|7465.3|7461.5|7460.5|515
1671108900000|2022-12-15 12:55:00|7466.8|7465.8|7469.6|7468.6|7469.9|7468.9|7465.8|7464.8|984
1671109200000|2022-12-15 13:00:00|7469.9|7468.9|7471.1|7470.1|7471.6|7470.6|7466.4|7465.4|358
1671109500000|2022-12-15 13:05:00|7470.9|7469.9|7472.1|7471.1|7473.4|7472.4|7470.4|7469.4|632
1671109800000|2022-12-15 13:10:00|7471.9|7470.9|7466.9|7465.9|7475.1|7474.1|7466.6|7465.6|1078
1671110100000|2022-12-15 13:15:00|7466.6|7465.6|7462.1|7461.1|7470.1|7469.1|7455.6|7454.6|1650
1671110400000|2022-12-15 13:20:00|7462.4|7461.4|7455.1|7454.1|7464.6|7463.6|7454.1|7453.1|600
1671110700000|2022-12-15 13:25:00|7455.4|7454.4|7454.6|7453.6|7456.4|7455.4|7452.1|7451.1|431
1671111000000|2022-12-15 13:30:00|7453.1|7452.1|7454.6|7453.6|7458.1|7457.1|7450.6|7449.6|499
1671111300000|2022-12-15 13:35:00|7455.1|7454.1|7445.6|7444.6|7455.6|7454.6|7442.9|7441.9|330
1671111600000|2022-12-15 13:40:00|7445.9|7444.9|7450.1|7449.1|7452.1|7451.1|7440.4|7439.4|377
1671111900000|2022-12-15 13:45:00|7450.4|7449.4|7443.4|7442.4|7451.6|7450.6|7439.9|7438.9|482
1671112200000|2022-12-15 13:50:00|7443.1|7442.1|7433.9|7432.9|7444.6|7443.6|7430.9|7429.9|663
1671112500000|2022-12-15 13:55:00|7433.6|7432.6|7440.1|7439.1|7441.4|7440.4|7431.1|7430.1|434
1671112800000|2022-12-15 14:00:00|7439.9|7438.9|7443.6|7442.6|7443.9|7442.9|7435.4|7434.4|750
1671113100000|2022-12-15 14:05:00|7443.9|7442.9|7430.6|7429.6|7443.9|7442.9|7428.6|7427.6|1034
1671113400000|2022-12-15 14:10:00|7430.4|7429.4|7428.9|7427.9|7432.4|7431.4|7426.4|7425.4|840
1671113700000|2022-12-15 14:15:00|7429.1|7428.1|7423.6|7422.6|7431.1|7430.1|7417.9|7416.9|1371
1671114000000|2022-12-15 14:20:00|7423.4|7422.4|7438.1|7437.1|7439.1|7438.1|7422.9|7421.9|504
1671114300000|2022-12-15 14:25:00|7437.9|7436.9|7450.1|7449.1|7451.1|7450.1|7436.9|7435.9|546
1671114600000|2022-12-15 14:30:00|7450.4|7449.4|7440.1|7439.1|7454.1|7453.1|7438.1|7437.1|1007
1671114900000|2022-12-15 14:35:00|7439.6|7438.6|7446.6|7445.6|7447.6|7446.6|7437.4|7436.4|1004
1671115200000|2022-12-15 14:40:00|7446.9|7445.9|7442.9|7441.9|7446.9|7445.9|7437.4|7436.4|738
1671115500000|2022-12-15 14:45:00|7443.6|7442.6|7425.6|7424.6|7444.9|7443.9|7423.6|7422.6|764
1671115800000|2022-12-15 14:50:00|7426.1|7425.1|7425.9|7424.9|7434.4|7433.4|7422.4|7421.4|1053
1671116100000|2022-12-15 14:55:00|7426.1|7425.1|7420.4|7419.4|7427.6|7426.6|7415.1|7414.1|1545
1671116400000|2022-12-15 15:00:00|7420.6|7419.6|7413.1|7412.1|7421.4|7420.4|7409.4|7408.4|1612
1671116700000|2022-12-15 15:05:00|7413.4|7412.4|7420.9|7419.9|7421.1|7420.1|7412.1|7411.1|991
1671117000000|2022-12-15 15:10:00|7421.9|7420.9|7430.1|7429.1|7432.4|7431.4|7419.6|7418.6|1185
1671117300000|2022-12-15 15:15:00|7429.9|7428.9|7438.1|7437.1|7439.6|7438.6|7426.1|7425.1|1221
1671117600000|2022-12-15 15:20:00|7437.9|7436.9|7438.6|7437.6|7441.1|7440.1|7434.4|7433.4|678
1671117900000|2022-12-15 15:25:00|7438.1|7437.1|7438.4|7437.4|7442.1|7441.1|7434.6|7433.6|810
1671118200000|2022-12-15 15:30:00|7438.1|7437.1|7440.4|7439.4|7442.9|7441.9|7435.4|7434.4|986
1671118500000|2022-12-15 15:35:00|7440.1|7439.1|7445.1|7444.1|7447.4|7446.4|7438.6|7437.6|1017
1671118800000|2022-12-15 15:40:00|7445.6|7444.6|7451.1|7450.1|7452.9|7451.9|7443.9|7442.9|921
1671119100000|2022-12-15 15:45:00|7450.9|7449.9|7448.9|7447.9|7453.4|7452.4|7447.9|7446.9|612
1671119400000|2022-12-15 15:50:00|7448.4|7447.4|7451.1|7450.1|7452.4|7451.4|7447.4|7446.4|1136
1671119700000|2022-12-15 15:55:00|7450.9|7449.9|7456.6|7455.6|7458.1|7457.1|7449.1|7448.1|1205
1671120000000|2022-12-15 16:00:00|7456.4|7455.4|7451.9|7450.9|7458.6|7457.6|7451.4|7450.4|873
1671120300000|2022-12-15 16:05:00|7452.4|7451.4|7445.9|7444.9|7452.9|7451.9|7442.4|7441.4|1137
1671120600000|2022-12-15 16:10:00|7446.1|7445.1|7436.6|7435.6|7447.4|7446.4|7434.4|7433.4|2355
1671120900000|2022-12-15 16:15:00|7436.4|7435.4|7440.4|7439.4|7443.6|7442.6|7432.6|7431.6|1809
1671121200000|2022-12-15 16:20:00|7440.1|7439.1|7432.1|7431.1|7440.9|7439.9|7430.9|7429.9|1545
1671121500000|2022-12-15 16:25:00|7431.9|7430.9|7425.4|7423.4|7432.4|7431.4|7419.9|7418.9|4400
1671121800000|2022-12-15 16:30:00|7424.9|7422.9|7428.6|7426.6|7429.9|7427.9|7417.6|7415.6|4747
1671122100000|2022-12-15 16:35:00|7427.9|7425.9|7431.9|7429.9|7432.1|7430.1|7425.4|7423.4|1404
1671122400000|2022-12-15 16:40:00|7431.6|7429.6|7428.4|7426.4|7432.4|7430.4|7426.9|7424.9|1752
1671122700000|2022-12-15 16:45:00|7428.6|7426.6|7423.4|7421.4|7432.6|7430.6|7422.9|7420.9|1779
1671123000000|2022-12-15 16:50:00|7423.1|7421.1|7427.9|7425.9|7429.6|7427.6|7422.9|7420.9|506
1671123300000|2022-12-15 16:55:00|7427.6|7425.6|7433.9|7431.9|7435.1|7433.1|7427.1|7425.1|561
1671123600000|2022-12-15 17:00:00|7433.6|7431.6|7437.4|7435.4|7440.9|7438.9|7433.6|7431.6|544
1671123900000|2022-12-15 17:05:00|7437.1|7435.1|7438.9|7436.9|7440.9|7438.9|7436.4|7434.4|552
1671124200000|2022-12-15 17:10:00|7438.6|7436.6|7441.1|7439.1|7442.6|7440.6|7435.9|7433.9|151
1671124500000|2022-12-15 17:15:00|7441.4|7439.4|7446.6|7444.6|7448.1|7446.1|7440.6|7438.6|322
1671124800000|2022-12-15 17:20:00|7446.9|7444.9|7441.4|7439.4|7446.9|7444.9|7439.9|7437.9|151
1671125100000|2022-12-15 17:25:00|7441.6|7439.6|7444.4|7442.4|7444.9|7442.9|7441.4|7439.4|725
1671125400000|2022-12-15 17:30:00|7444.1|7442.1|7446.6|7444.6|7447.9|7445.9|7442.6|7440.6|194
1671125700000|2022-12-15 17:35:00|7446.4|7444.4|7445.1|7443.1|7448.1|7446.1|7442.9|7440.9|186
1671126000000|2022-12-15 17:40:00|7444.6|7442.6|7439.1|7437.1|7444.6|7442.6|7439.1|7437.1|102
1671126300000|2022-12-15 17:45:00|7439.4|7437.4|7441.9|7439.9|7441.9|7439.9|7436.6|7434.6|122
1671126600000|2022-12-15 17:50:00|7442.1|7440.1|7442.4|7440.4|7444.4|7442.4|7441.1|7439.1|97
1671126900000|2022-12-15 17:55:00|7442.1|7440.1|7439.1|7437.1|7442.4|7440.4|7437.6|7435.6|660
1671127200000|2022-12-15 18:00:00|7439.4|7437.4|7436.1|7434.1|7439.4|7437.4|7435.1|7433.1|49
1671127500000|2022-12-15 18:05:00|7435.9|7433.9|7432.6|7430.6|7436.6|7434.6|7431.6|7429.6|52
1671127800000|2022-12-15 18:10:00|7432.9|7430.9|7433.1|7431.1|7435.6|7433.6|7431.6|7429.6|59
1671128100000|2022-12-15 18:15:00|7432.9|7430.9|7433.4|7431.4|7435.9|7433.9|7432.9|7430.9|76
1671128400000|2022-12-15 18:20:00|7433.6|7431.6|7434.9|7432.9|7436.9|7434.9|7433.1|7431.1|39
1671128700000|2022-12-15 18:25:00|7435.1|7433.1|7433.6|7431.6|7436.1|7434.1|7433.1|7431.1|168
1671129000000|2022-12-15 18:30:00|7433.4|7431.4|7432.1|7430.1|7434.4|7432.4|7431.1|7429.1|189
1671129300000|2022-12-15 18:35:00|7432.4|7430.4|7434.1|7432.1|7434.9|7432.9|7430.1|7428.1|234
1671129600000|2022-12-15 18:40:00|7433.6|7431.6|7431.9|7429.9|7434.9|7432.9|7430.6|7428.6|114
1671129900000|2022-12-15 18:45:00|7431.6|7429.6|7432.9|7430.9|7434.1|7432.1|7431.4|7429.4|62
1671130200000|2022-12-15 18:50:00|7433.1|7431.1|7432.9|7430.9|7434.1|7432.1|7431.1|7429.1|73
1671130500000|2022-12-15 18:55:00|7432.6|7430.6|7436.4|7434.4|7436.4|7434.4|7432.6|7430.6|123
1671130800000|2022-12-15 19:00:00|7435.6|7433.6|7432.9|7430.9|7437.4|7435.4|7432.6|7430.6|132
1671131100000|2022-12-15 19:05:00|7432.6|7430.6|7428.9|7426.9|7434.1|7432.1|7428.9|7426.9|111
1671131400000|2022-12-15 19:10:00|7428.6|7426.6|7430.6|7428.6|7431.6|7429.6|7428.6|7426.6|154
1671131700000|2022-12-15 19:15:00|7430.4|7428.4|7433.9|7431.9|7434.4|7432.4|7429.9|7427.9|107
1671132000000|2022-12-15 19:20:00|7434.1|7432.1|7435.9|7433.9|7437.1|7435.1|7434.1|7432.1|371
1671132300000|2022-12-15 19:25:00|7436.1|7434.1|7438.9|7436.9|7439.4|7437.4|7435.1|7433.1|156
1671132600000|2022-12-15 19:30:00|7439.1|7437.1|7443.9|7441.9|7444.1|7442.1|7438.6|7436.6|215
1671132900000|2022-12-15 19:35:00|7443.4|7441.4|7443.6|7441.6|7445.6|7443.6|7439.9|7437.9|211
1671133200000|2022-12-15 19:40:00|7444.1|7442.1|7443.6|7441.6|7444.1|7442.1|7441.4|7439.4|73
1671133500000|2022-12-15 19:45:00|7442.6|7440.6|7439.4|7437.4|7443.4|7441.4|7437.6|7435.6|95
1671133800000|2022-12-15 19:50:00|7439.6|7437.6|7444.1|7442.1|7444.1|7442.1|7437.6|7435.6|72
1671134100000|2022-12-15 19:55:00|7443.9|7441.9|7447.6|7445.6|7448.1|7446.1|7442.4|7440.4|90
1671134400000|2022-12-15 20:00:00|7447.4|7445.4|7446.1|7444.1|7449.4|7447.4|7445.6|7443.6|71
1671134700000|2022-12-15 20:05:00|7446.4|7444.4|7449.4|7447.4|7449.4|7447.4|7445.1|7443.1|142
1671135000000|2022-12-15 20:10:00|7449.1|7447.1|7440.1|7438.1|7449.1|7447.1|7439.6|7437.6|93
1671135300000|2022-12-15 20:15:00|7440.4|7438.4|7437.1|7435.1|7441.1|7439.1|7436.9|7434.9|57
1671135600000|2022-12-15 20:20:00|7436.9|7434.9|7439.4|7437.4|7441.1|7439.1|7435.9|7433.9|42
1671135900000|2022-12-15 20:25:00|7439.6|7437.6|7445.9|7443.9|7446.1|7444.1|7438.9|7436.9|43
1671136200000|2022-12-15 20:30:00|7446.1|7444.1|7446.1|7444.1|7447.4|7445.4|7443.1|7441.1|139
1671136500000|2022-12-15 20:35:00|7446.4|7444.4|7441.6|7439.6|7447.4|7445.4|7439.6|7437.6|181
1671136800000|2022-12-15 20:40:00|7441.9|7439.9|7442.6|7440.6|7444.9|7442.9|7441.4|7439.4|411
1671137100000|2022-12-15 20:45:00|7442.1|7440.1|7443.6|7441.6|7444.9|7442.9|7441.4|7439.4|437
1671137400000|2022-12-15 20:50:00|7443.9|7441.9|7450.9|7448.9|7451.6|7449.6|7443.1|7441.1|692
1671137700000|2022-12-15 20:55:00|7451.1|7449.1|7451|7447|7451.9|7449.9|7446.4|7444.4|772
1671138000000|2022-12-15 21:00:00|7450.5|7446.5|7452|7448|7453.8|7449.8|7447.4|7443.4|0
1671138300000|2022-12-15 21:05:00|7452.1|7448.1|7450.2|7446.2|7452.7|7448.7|7450|7446|0
1671138600000|2022-12-15 21:10:00|7450.3|7446.3|7443.7|7439.7|7451.2|7447.2|7443.1|7439.1|0
1671138900000|2022-12-15 21:15:00|7443.6|7439.6|7439.9|7435.9|7444.3|7440.3|7439.9|7435.9|0
1671139200000|2022-12-15 21:20:00|7440|7436|7442.2|7438.2|7442.2|7438.2|7437.8|7433.8|0
1671139500000|2022-12-15 21:25:00|7442.1|7438.1|7442.3|7438.3|7442.3|7438.3|7441.6|7437.6|0
1671139800000|2022-12-15 21:30:00|7442.2|7438.2|7442.3|7438.3|7442.3|7438.3|7440.9|7436.9|0
1671140100000|2022-12-15 21:35:00|7442.2|7438.2|7443|7439|7444.4|7440.4|7441.5|7437.5|0
1671140400000|2022-12-15 21:40:00|7442.9|7438.9|7444.5|7440.5|7444.7|7440.7|7441.7|7437.7|0
1671140700000|2022-12-15 21:45:00|7444.6|7440.6|7446|7442|7446.4|7442.4|7443.4|7439.4|0
1671141000000|2022-12-15 21:50:00|7446.1|7442.1|7446.4|7442.4|7446.7|7442.7|7445.1|7441.1|0
1671141300000|2022-12-15 21:55:00|7446.2|7442.2|7444.8|7440.8|7446.7|7442.7|7444.7|7440.7|0
1671141600000|2022-12-15 22:00:00|7444.9|7440.9|7444.5|7440.5|7445.5|7441.5|7443.4|7439.4|0
1671141900000|2022-12-15 22:05:00|7444.4|7440.4|7443.6|7439.6|7444.4|7440.4|7443.6|7439.6|0
1671142200000|2022-12-15 22:10:00|7443.7|7439.7|7445.3|7441.3|7445.3|7441.3|7443.7|7439.7|0
1671142500000|2022-12-15 22:15:00|7445.1|7441.1|7443.9|7439.9|7445.1|7441.1|7443.7|7439.7|0
1671142800000|2022-12-15 22:20:00|7444|7440|7444.2|7440.2|7444.7|7440.7|7443.6|7439.6|0
1671143100000|2022-12-15 22:25:00|7444.1|7440.1|7443.9|7439.9|7444.1|7440.1|7443.4|7439.4|0
1671143400000|2022-12-15 22:30:00|7443.8|7439.8|7443.4|7439.4|7444|7440|7443.2|7439.2|0
1671143700000|2022-12-15 22:35:00|7443.3|7439.3|7442.7|7438.7|7443.3|7439.3|7442.1|7438.1|0
1671144000000|2022-12-15 22:40:00|7442.6|7438.6|7442.4|7438.4|7443.6|7439.6|7442.2|7438.2|0
1671144300000|2022-12-15 22:45:00|7442.2|7438.2|7442|7438|7442.3|7438.3|7441.8|7437.8|0
1671144600000|2022-12-15 22:50:00|7442.1|7438.1|7442|7438|7442.6|7438.6|7442|7438|0
1671144900000|2022-12-15 22:55:00|7442.1|7438.1|7442.2|7438.2|7442.4|7438.4|7441.8|7437.8|0
1671145200000|2022-12-15 23:00:00|7442|7438|7446.8|7442.8|7448|7444|7441.5|7437.5|0
1671145500000|2022-12-15 23:05:00|7446.7|7442.7|7445.3|7441.3|7448.3|7444.3|7445|7441|0
1671145800000|2022-12-15 23:10:00|7445.4|7441.4|7446.7|7442.7|7447.3|7443.3|7445.3|7441.3|0
1671146100000|2022-12-15 23:15:00|7446.8|7442.8|7447.6|7443.6|7448|7444|7446.3|7442.3|0
1671146400000|2022-12-15 23:20:00|7447.7|7443.7|7448.4|7444.4|7448.4|7444.4|7446.7|7442.7|0
1671146700000|2022-12-15 23:25:00|7448.5|7444.5|7447.4|7443.4|7448.8|7444.8|7446.8|7442.8|0
1671147000000|2022-12-15 23:30:00|7447.5|7443.5|7446.7|7442.7|7447.5|7443.5|7445.8|7441.8|0
1671147300000|2022-12-15 23:35:00|7446.6|7442.6|7445.5|7441.5|7447.7|7443.7|7445.2|7441.2|0
1671147600000|2022-12-15 23:40:00|7445.4|7441.4|7445.8|7441.8|7446.2|7442.2|7444|7440|0
1671147900000|2022-12-15 23:45:00|7445.7|7441.7|7445|7441|7448|7444|7444.7|7440.7|0
1671148200000|2022-12-15 23:50:00|7445.1|7441.1|7445.5|7441.5|7445.8|7441.8|7444.7|7440.7|0
1671148500000|2022-12-15 23:55:00|7445.6|7441.6|7447.3|7443.3|7447.7|7443.7|7445.5|7441.5|0
1671148800000|2022-12-16 00:00:00|7447.5|7443.5|7448.5|7444.5|7449.4|7445.4|7447.5|7443.5|0
1671149100000|2022-12-16 00:05:00|7448.6|7444.6|7451.4|7447.4|7451.8|7447.8|7448.3|7444.3|0
1671149400000|2022-12-16 00:10:00|7451.5|7447.5|7453.2|7449.2|7453.5|7449.5|7451.4|7447.4|0
1671149700000|2022-12-16 00:15:00|7453.1|7449.1|7448.9|7444.9|7453.1|7449.1|7448.9|7444.9|0
1671150000000|2022-12-16 00:20:00|7448.8|7444.8|7450|7446|7451.3|7447.3|7447.7|7443.7|0
1671150300000|2022-12-16 00:25:00|7451|7447|7450|7446|7451.1|7447.1|7449.7|7445.7|0
1671150600000|2022-12-16 00:30:00|7450.1|7446.1|7448.8|7444.8|7450.2|7446.2|7447.8|7443.8|0
1671150900000|2022-12-16 00:35:00|7448.9|7444.9|7451.8|7447.8|7452.1|7448.1|7448.7|7444.7|0
1671151200000|2022-12-16 00:40:00|7451.7|7447.7|7450.2|7446.2|7453|7449|7450.2|7446.2|0
1671151500000|2022-12-16 00:45:00|7450.3|7446.3|7450.3|7446.3|7450.3|7446.3|7447.7|7443.7|0
1671151800000|2022-12-16 00:50:00|7450.7|7446.7|7450.4|7446.4|7452.7|7448.7|7450.3|7446.3|0
1671152100000|2022-12-16 00:55:00|7450.3|7446.3|7449.2|7445.2|7451.4|7447.4|7449.2|7445.2|0
1671152400000|2022-12-16 01:00:00|7449.3|7445.3|7454.1|7451.1|7457.6|7454.6|7449.3|7445.3|230
1671152700000|2022-12-16 01:05:00|7453.9|7450.9|7446.6|7443.6|7454.1|7451.1|7446.6|7443.6|99
1671153000000|2022-12-16 01:10:00|7447.1|7444.1|7448.6|7445.6|7449.4|7446.4|7446.1|7443.1|52
1671153300000|2022-12-16 01:15:00|7448.9|7445.9|7450.1|7447.1|7450.4|7447.4|7448.4|7445.4|50
1671153600000|2022-12-16 01:20:00|7449.9|7446.9|7451.9|7448.9|7452.9|7449.9|7448.1|7445.1|61
1671153900000|2022-12-16 01:25:00|7452.6|7449.6|7452.4|7449.4|7455.4|7452.4|7451.6|7448.6|48
1671154200000|2022-12-16 01:30:00|7451.6|7448.6|7451.9|7448.9|7454.4|7451.4|7451.4|7448.4|49
1671154500000|2022-12-16 01:35:00|7451.6|7448.6|7455.1|7452.1|7455.1|7452.1|7451.1|7448.1|42
1671154800000|2022-12-16 01:40:00|7456.6|7453.6|7454.9|7451.9|7456.9|7453.9|7454.6|7451.6|32
1671155100000|2022-12-16 01:45:00|7455.9|7452.9|7450.1|7447.1|7456.6|7453.6|7449.9|7446.9|51
1671155400000|2022-12-16 01:50:00|7450.4|7447.4|7451.4|7448.4|7452.1|7449.1|7449.9|7446.9|17
1671155700000|2022-12-16 01:55:00|7450.9|7447.9|7450.4|7447.4|7451.1|7448.1|7448.6|7445.6|23
1671156000000|2022-12-16 02:00:00|7450.6|7447.6|7452.4|7449.4|7452.6|7449.6|7449.9|7446.9|28
1671156300000|2022-12-16 02:05:00|7452.6|7449.6|7454.9|7451.9|7456.1|7453.1|7451.6|7448.6|27
1671156600000|2022-12-16 02:10:00|7455.1|7452.1|7456.1|7453.1|7456.4|7453.4|7455.1|7452.1|16
1671156900000|2022-12-16 02:15:00|7456.4|7453.4|7458.6|7455.6|7459.6|7456.6|7455.6|7452.6|32
1671157200000|2022-12-16 02:20:00|7458.9|7455.9|7459.1|7456.1|7461.1|7458.1|7458.6|7455.6|20
1671157500000|2022-12-16 02:25:00|7458.9|7455.9|7461.6|7458.6|7461.9|7458.9|7458.6|7455.6|29
1671157800000|2022-12-16 02:30:00|7461.9|7458.9|7464.6|7461.6|7464.9|7461.9|7461.1|7458.1|51
1671158100000|2022-12-16 02:35:00|7464.9|7461.9|7465.6|7462.6|7465.6|7462.6|7462.9|7459.9|27
1671158400000|2022-12-16 02:40:00|7465.4|7462.4|7465.1|7462.1|7465.9|7462.9|7463.6|7460.6|43
1671158700000|2022-12-16 02:45:00|7465.4|7462.4|7464.9|7461.9|7466.1|7463.1|7463.6|7460.6|23
1671159000000|2022-12-16 02:50:00|7465.1|7462.1|7462.6|7459.6|7465.9|7462.9|7462.6|7459.6|18
1671159300000|2022-12-16 02:55:00|7463.1|7460.1|7462.6|7459.6|7464.1|7461.1|7461.4|7458.4|30
1671159600000|2022-12-16 03:00:00|7462.9|7459.9|7462.6|7459.6|7464.4|7461.4|7461.9|7458.9|23
1671159900000|2022-12-16 03:05:00|7462.4|7459.4|7460.6|7457.6|7462.4|7459.4|7460.1|7457.1|18
1671160200000|2022-12-16 03:10:00|7460.4|7457.4|7460.1|7457.1|7460.9|7457.9|7459.9|7456.9|10
1671160500000|2022-12-16 03:15:00|7460.4|7457.4|7459.6|7456.6|7461.1|7458.1|7459.6|7456.6|32
1671160800000|2022-12-16 03:20:00|7459.4|7456.4|7457.1|7454.1|7459.6|7456.6|7456.6|7453.6|23
1671161100000|2022-12-16 03:25:00|7457.6|7454.6|7457.4|7454.4|7458.1|7455.1|7456.4|7453.4|30
1671161400000|2022-12-16 03:30:00|7457.6|7454.6|7459.4|7456.4|7460.1|7457.1|7457.1|7454.1|25
1671161700000|2022-12-16 03:35:00|7459.1|7456.1|7459.6|7456.6|7460.1|7457.1|7458.9|7455.9|13
1671162000000|2022-12-16 03:40:00|7459.9|7456.9|7458.4|7455.4|7460.1|7457.1|7457.9|7454.9|14
1671162300000|2022-12-16 03:45:00|7458.9|7455.9|7458.6|7455.6|7459.1|7456.1|7457.6|7454.6|18
1671162600000|2022-12-16 03:50:00|7458.1|7455.1|7459.1|7456.1|7459.6|7456.6|7456.9|7453.9|33
1671162900000|2022-12-16 03:55:00|7458.9|7455.9|7457.9|7454.9|7459.1|7456.1|7456.6|7453.6|22
1671163200000|2022-12-16 04:00:00|7458.1|7455.1|7456.9|7453.9|7458.9|7455.9|7456.1|7453.1|33
1671163500000|2022-12-16 04:05:00|7456.6|7453.6|7455.6|7452.6|7456.6|7453.6|7454.6|7451.6|31
1671163800000|2022-12-16 04:10:00|7455.1|7452.1|7456.1|7453.1|7456.9|7453.9|7455.1|7452.1|14
1671164100000|2022-12-16 04:15:00|7456.4|7453.4|7455.6|7452.6|7457.4|7454.4|7455.4|7452.4|20
1671164400000|2022-12-16 04:20:00|7455.4|7452.4|7455.6|7452.6|7456.1|7453.1|7454.6|7451.6|21
1671164700000|2022-12-16 04:25:00|7455.9|7452.9|7455.4|7452.4|7456.1|7453.1|7454.6|7451.6|21
1671165000000|2022-12-16 04:30:00|7455.6|7452.6|7455.1|7452.1|7456.1|7453.1|7455.1|7452.1|26
1671165300000|2022-12-16 04:35:00|7455.4|7452.4|7454.1|7451.1|7455.6|7452.6|7453.6|7450.6|17
1671165600000|2022-12-16 04:40:00|7454.4|7451.4|7454.1|7451.1|7455.1|7452.1|7453.6|7450.6|28
1671165900000|2022-12-16 04:45:00|7454.4|7451.4|7452.9|7449.9|7454.6|7451.6|7452.1|7449.1|37
1671166200000|2022-12-16 04:50:00|7452.6|7449.6|7449.1|7446.1|7452.6|7449.6|7448.9|7445.9|32
1671166500000|2022-12-16 04:55:00|7448.9|7445.9|7446.4|7443.4|7449.1|7446.1|7445.6|7442.6|53
1671166800000|2022-12-16 05:00:00|7446.6|7443.6|7444.1|7441.1|7446.6|7443.6|7442.4|7439.4|96
1671167100000|2022-12-16 05:05:00|7443.9|7440.9|7443.9|7440.9|7447.1|7444.1|7443.1|7440.1|49
1671167400000|2022-12-16 05:10:00|7444.1|7441.1|7441.6|7438.6|7445.1|7442.1|7440.9|7437.9|39
1671167700000|2022-12-16 05:15:00|7441.4|7438.4|7443.4|7440.4|7443.6|7440.6|7440.9|7437.9|11
1671168000000|2022-12-16 05:20:00|7443.6|7440.6|7442.1|7439.1|7443.6|7440.6|7441.6|7438.6|25
1671168300000|2022-12-16 05:25:00|7442.4|7439.4|7445.1|7442.1|7446.1|7443.1|7442.4|7439.4|17
1671168600000|2022-12-16 05:30:00|7445.4|7442.4|7443.9|7440.9|7445.4|7442.4|7443.4|7440.4|15
1671168900000|2022-12-16 05:35:00|7443.4|7440.4|7445.6|7442.6|7445.6|7442.6|7442.6|7439.6|6
1671169200000|2022-12-16 05:40:00|7445.4|7442.4|7446.6|7443.6|7447.4|7444.4|7444.1|7441.1|62
1671169500000|2022-12-16 05:45:00|7446.9|7443.9|7447.1|7444.1|7448.4|7445.4|7446.1|7443.1|16
1671169800000|2022-12-16 05:50:00|7446.9|7443.9|7448.6|7445.6|7448.6|7445.6|7446.6|7443.6|10
1671170100000|2022-12-16 05:55:00|7448.4|7445.4|7450.6|7447.6|7450.9|7447.9|7447.6|7444.6|29
1671170400000|2022-12-16 06:00:00|7450.4|7447.4|7449.9|7446.9|7451.1|7448.1|7448.4|7445.4|24
1671170700000|2022-12-16 06:05:00|7450.1|7447.1|7446.1|7443.1|7450.1|7447.1|7445.9|7442.9|25
1671171000000|2022-12-16 06:10:00|7447.1|7444.1|7449.1|7446.1|7449.4|7446.4|7446.1|7443.1|46
1671171300000|2022-12-16 06:15:00|7448.9|7445.9|7448.4|7445.4|7449.9|7446.9|7446.4|7443.4|50
1671171600000|2022-12-16 06:20:00|7448.6|7445.6|7448.6|7445.6|7449.6|7446.6|7447.9|7444.9|31
1671171900000|2022-12-16 06:25:00|7448.9|7445.9|7448.4|7445.4|7449.6|7446.6|7448.1|7445.1|24
1671172200000|2022-12-16 06:30:00|7448.1|7445.1|7449.6|7446.6|7449.6|7446.6|7447.9|7444.9|30
1671172500000|2022-12-16 06:35:00|7449.9|7446.9|7450.9|7447.9|7450.9|7447.9|7449.1|7446.1|20
1671172800000|2022-12-16 06:40:00|7451.4|7448.4|7451.6|7448.6|7452.9|7449.9|7450.6|7447.6|33
1671173100000|2022-12-16 06:45:00|7451.4|7448.4|7453.4|7450.4|7454.1|7451.1|7451.4|7448.4|39
1671173400000|2022-12-16 06:50:00|7453.6|7450.6|7455.6|7452.6|7456.9|7453.9|7453.1|7450.1|55
1671173700000|2022-12-16 06:55:00|7456.1|7453.1|7458.4|7455.4|7459.6|7456.6|7455.1|7452.1|104
1671174000000|2022-12-16 07:00:00|7458.1|7455.1|7456.1|7454.1|7461.6|7459.6|7455.6|7453.6|236
1671174300000|2022-12-16 07:05:00|7455.9|7453.9|7453.9|7451.9|7457.6|7455.6|7453.1|7451.1|131
1671174600000|2022-12-16 07:10:00|7453.6|7451.6|7459.4|7457.4|7461.1|7459.1|7453.6|7451.6|246
1671174900000|2022-12-16 07:15:00|7459.1|7457.1|7455.9|7453.9|7459.1|7457.1|7454.6|7452.6|396
1671175200000|2022-12-16 07:20:00|7456.1|7454.1|7453.1|7451.1|7457.1|7455.1|7450.6|7448.6|255
1671175500000|2022-12-16 07:25:00|7452.9|7450.9|7451.4|7449.4|7452.9|7450.9|7449.1|7447.1|323
1671175800000|2022-12-16 07:30:00|7450.9|7448.9|7444.9|7442.9|7452.4|7450.4|7443.9|7441.9|402
1671176100000|2022-12-16 07:35:00|7445.1|7443.1|7450.9|7448.9|7451.4|7449.4|7444.6|7442.6|423
1671176400000|2022-12-16 07:40:00|7451.1|7449.1|7446.9|7444.9|7451.9|7449.9|7446.4|7444.4|264
1671176700000|2022-12-16 07:45:00|7446.6|7444.6|7444.6|7442.6|7447.1|7445.1|7442.4|7440.4|202
1671177000000|2022-12-16 07:50:00|7444.9|7442.9|7442.9|7440.9|7446.4|7444.4|7439.9|7437.9|440
1671177300000|2022-12-16 07:55:00|7443.1|7441.1|7429.9|7427.9|7443.4|7441.4|7429.6|7427.6|1281
1671177600000|2022-12-16 08:00:00|7429.4|7428.4|7423.9|7422.9|7437.1|7436.1|7416.1|7415.1|5214
1671177900000|2022-12-16 08:05:00|7423.6|7422.6|7424.6|7423.6|7430.6|7429.6|7422.6|7421.6|1870
1671178200000|2022-12-16 08:10:00|7423.9|7422.9|7407.1|7406.1|7428.6|7427.6|7406.6|7405.6|2593
1671178500000|2022-12-16 08:15:00|7406.9|7405.9|7401.6|7400.6|7408.9|7407.9|7400.4|7399.4|2145
1671178800000|2022-12-16 08:20:00|7401.9|7400.9|7393.4|7392.4|7406.9|7405.9|7392.6|7391.6|2068
1671179100000|2022-12-16 08:25:00|7393.1|7392.1|7385.1|7384.1|7395.4|7394.4|7385.1|7384.1|1265
1671179400000|2022-12-16 08:30:00|7385.4|7384.4|7390.1|7389.1|7396.4|7395.4|7383.4|7382.4|1599
1671179700000|2022-12-16 08:35:00|7391.1|7390.1|7398.1|7397.1|7400.1|7399.1|7390.9|7389.9|1838
1671180000000|2022-12-16 08:40:00|7398.4|7397.4|7403.1|7402.1|7404.4|7403.4|7396.4|7395.4|896
1671180300000|2022-12-16 08:45:00|7403.6|7402.6|7393.1|7392.1|7404.4|7403.4|7392.4|7391.4|873
1671180600000|2022-12-16 08:50:00|7393.6|7392.6|7389.1|7388.1|7394.9|7393.9|7386.6|7385.6|1053
1671180900000|2022-12-16 08:55:00|7389.4|7388.4|7388.6|7387.6|7395.1|7394.1|7387.9|7386.9|982
1671181200000|2022-12-16 09:00:00|7389.4|7388.4|7390.4|7389.4|7394.1|7393.1|7386.9|7385.9|779
1671181500000|2022-12-16 09:05:00|7390.6|7389.6|7393.1|7392.1|7397.9|7396.9|7388.4|7387.4|651
1671181800000|2022-12-16 09:10:00|7393.4|7392.4|7391.9|7390.9|7399.1|7398.1|7391.1|7390.1|1107
1671182100000|2022-12-16 09:15:00|7391.4|7390.4|7397.9|7396.9|7398.6|7397.6|7391.4|7390.4|718
1671182400000|2022-12-16 09:20:00|7397.6|7396.6|7396.4|7395.4|7400.9|7399.9|7393.1|7392.1|1378
1671182700000|2022-12-16 09:25:00|7396.1|7395.1|7397.9|7396.9|7399.1|7398.1|7393.1|7392.1|572
1671183000000|2022-12-16 09:30:00|7398.4|7397.4|7404.7|7403.7|7408.2|7407.2|7398.4|7397.4|1160
1671183300000|2022-12-16 09:35:00|7404.9|7403.9|7396.7|7395.7|7404.9|7403.9|7396.2|7395.2|746
1671183600000|2022-12-16 09:40:00|7397.2|7396.2|7392.4|7391.4|7397.7|7396.7|7390.7|7389.7|595
1671183900000|2022-12-16 09:45:00|7392.7|7391.7|7401.9|7400.9|7403.7|7402.7|7390.9|7389.9|846
1671184200000|2022-12-16 09:50:00|7401.7|7400.7|7399.9|7398.9|7404.7|7403.7|7399.2|7398.2|777
1671184500000|2022-12-16 09:55:00|7400.2|7399.2|7395.4|7394.4|7400.2|7399.2|7392.2|7391.2|541
1671184800000|2022-12-16 10:00:00|7395.7|7394.7|7392.2|7391.2|7395.7|7394.7|7388.7|7387.7|653
1671185100000|2022-12-16 10:05:00|7391.9|7390.9|7382.4|7381.4|7392.7|7391.7|7377.9|7376.9|2669
1671185400000|2022-12-16 10:10:00|7382.2|7381.2|7349.9|7348.9|7387.7|7386.7|7340.4|7339.4|13473
1671185700000|2022-12-16 10:15:00|7349.7|7348.7|7350.7|7349.7|7359.7|7358.7|7349.2|7348.2|5074
1671186000000|2022-12-16 10:20:00|7351.4|7350.4|7346.4|7345.4|7355.7|7354.7|7343.9|7342.9|2022
1671186300000|2022-12-16 10:25:00|7346.7|7345.7|7343.2|7342.2|7347.7|7346.7|7341.2|7340.2|1688
1671186600000|2022-12-16 10:30:00|7342.9|7341.9|7347.9|7346.9|7352.7|7351.7|7342.2|7341.2|1482
1671186900000|2022-12-16 10:35:00|7348.2|7347.2|7352.7|7351.7|7352.7|7351.7|7345.4|7344.4|884
1671187200000|2022-12-16 10:40:00|7352.4|7351.4|7348.2|7347.2|7353.7|7352.7|7344.4|7343.4|1099
1671187500000|2022-12-16 10:45:00|7347.7|7346.7|7336.9|7335.9|7348.4|7347.4|7336.2|7335.2|1653
1671187800000|2022-12-16 10:50:00|7337.2|7336.2|7335.2|7334.2|7342.7|7341.7|7333.2|7332.2|1147
1671188100000|2022-12-16 10:55:00|7334.9|7333.9|7332.4|7331.4|7339.7|7338.7|7330.7|7329.7|1538
1671188400000|2022-12-16 11:00:00|7332.7|7331.7|7326.7|7325.7|7334.4|7333.4|7321.4|7320.4|1748
1671188700000|2022-12-16 11:05:00|7326.4|7325.4|7325.7|7324.7|7328.2|7327.2|7322.2|7321.2|1505
1671189000000|2022-12-16 11:10:00|7326.2|7325.2|7325.2|7324.2|7331.2|7330.2|7325.2|7324.2|1411
1671189300000|2022-12-16 11:15:00|7324.9|7323.9|7327.7|7326.7|7328.2|7327.2|7322.9|7321.9|1347
1671189600000|2022-12-16 11:20:00|7327.9|7326.9|7320.7|7319.7|7329.9|7328.9|7320.2|7319.2|842
1671189900000|2022-12-16 11:25:00|7320.4|7319.4|7333.7|7332.7|7333.7|7332.7|7320.4|7319.4|586
1671190200000|2022-12-16 11:30:00|7333.4|7332.4|7339.2|7338.2|7339.2|7338.2|7332.9|7331.9|764
1671190500000|2022-12-16 11:35:00|7338.7|7337.7|7340.4|7339.4|7341.4|7340.4|7333.4|7332.4|538
1671190800000|2022-12-16 11:40:00|7340.2|7339.2|7337.2|7336.2|7341.2|7340.2|7336.4|7335.4|670
1671191100000|2022-12-16 11:45:00|7336.9|7335.9|7333.4|7332.4|7337.7|7336.7|7333.4|7332.4|599
1671191400000|2022-12-16 11:50:00|7333.7|7332.7|7335.7|7334.7|7338.7|7337.7|7331.7|7330.7|432
1671191700000|2022-12-16 11:55:00|7335.9|7334.9|7337.2|7336.2|7337.4|7336.4|7332.9|7331.9|629
1671192000000|2022-12-16 12:00:00|7337.4|7336.4|7346.4|7345.4|7347.7|7346.7|7337.2|7336.2|1185
1671192300000|2022-12-16 12:05:00|7346.2|7345.2|7339.4|7338.4|7349.9|7348.9|7338.9|7337.9|799
1671192600000|2022-12-16 12:10:00|7339.7|7338.7|7333.7|7332.7|7340.2|7339.2|7332.9|7331.9|685
1671192900000|2022-12-16 12:15:00|7333.4|7332.4|7337.9|7336.9|7338.2|7337.2|7332.9|7331.9|678
1671193200000|2022-12-16 12:20:00|7338.2|7337.2|7326.2|7325.2|7338.2|7337.2|7325.2|7324.2|1318
1671193500000|2022-12-16 12:25:00|7325.9|7324.9|7316.4|7315.4|7327.7|7326.7|7314.9|7313.9|1657
1671193800000|2022-12-16 12:30:00|7316.7|7315.7|7325.4|7324.4|7325.9|7324.9|7311.4|7310.4|1260
1671194100000|2022-12-16 12:35:00|7325.7|7324.7|7330.2|7329.2|7331.2|7330.2|7324.9|7323.9|560
1671194400000|2022-12-16 12:40:00|7330.7|7329.7|7334.4|7333.4|7334.4|7333.4|7330.7|7329.7|745
1671194700000|2022-12-16 12:45:00|7334.7|7333.7|7335.2|7334.2|7337.2|7336.2|7334.4|7333.4|614
1671195000000|2022-12-16 12:50:00|7334.9|7333.9|7336.9|7335.9|7339.2|7338.2|7334.7|7333.7|476
1671195300000|2022-12-16 12:55:00|7336.7|7335.7|7342.9|7341.9|7342.9|7341.9|7336.7|7335.7|766
1671195600000|2022-12-16 13:00:00|7342.7|7341.7|7343.2|7342.2|7345.2|7344.2|7338.7|7337.7|702
1671195900000|2022-12-16 13:05:00|7343.7|7342.7|7338.7|7337.7|7344.7|7343.7|7338.4|7337.4|626
1671196200000|2022-12-16 13:10:00|7338.9|7337.9|7332.2|7331.2|7339.2|7338.2|7330.9|7329.9|769
1671196500000|2022-12-16 13:15:00|7331.9|7330.9|7325.2|7324.2|7333.9|7332.9|7324.9|7323.9|768
1671196800000|2022-12-16 13:20:00|7325.4|7324.4|7321.2|7320.2|7327.7|7326.7|7320.2|7319.2|1523
1671197100000|2022-12-16 13:25:00|7321.4|7320.4|7322.7|7321.7|7325.2|7324.2|7319.2|7318.2|1055
1671197400000|2022-12-16 13:30:00|7322.4|7321.4|7319.4|7318.4|7322.4|7321.4|7318.2|7317.2|875
1671197700000|2022-12-16 13:35:00|7319.7|7318.7|7317.2|7316.2|7319.7|7318.7|7314.4|7313.4|776
1671198000000|2022-12-16 13:40:00|7316.9|7315.9|7318.4|7317.4|7318.9|7317.9|7315.7|7314.7|1197
1671198300000|2022-12-16 13:45:00|7318.2|7317.2|7320.7|7319.7|7325.7|7324.7|7315.7|7314.7|887
1671198600000|2022-12-16 13:50:00|7320.4|7319.4|7316.9|7315.9|7323.7|7322.7|7316.4|7315.4|977
1671198900000|2022-12-16 13:55:00|7316.7|7315.7|7316.7|7315.7|7319.9|7318.9|7315.2|7314.2|1036
1671199200000|2022-12-16 14:00:00|7316.9|7315.9|7310.7|7309.7|7319.2|7318.2|7309.7|7308.7|1180
1671199500000|2022-12-16 14:05:00|7310.9|7309.9|7309.2|7308.2|7317.2|7316.2|7309.2|7308.2|916
1671199800000|2022-12-16 14:10:00|7309.7|7308.7|7314.4|7313.4|7315.7|7314.7|7309.2|7308.2|1110
1671200100000|2022-12-16 14:15:00|7314.7|7313.7|7318.7|7317.7|7318.7|7317.7|7312.7|7311.7|1333
1671200400000|2022-12-16 14:20:00|7318.2|7317.2|7314.4|7313.4|7319.7|7318.7|7311.7|7310.7|709
1671200700000|2022-12-16 14:25:00|7314.7|7313.7|7322.4|7321.4|7322.7|7321.7|7312.7|7311.7|1177
1671201000000|2022-12-16 14:30:00|7323.2|7322.2|7327.9|7326.9|7333.4|7332.4|7320.9|7319.9|2395
1671201300000|2022-12-16 14:35:00|7327.7|7326.7|7328.4|7327.4|7336.2|7335.2|7325.7|7324.7|1495
1671201600000|2022-12-16 14:40:00|7328.2|7327.2|7336.4|7335.4|7337.2|7336.2|7324.7|7323.7|1940
1671201900000|2022-12-16 14:45:00|7339.4|7338.4|7338.7|7337.7|7341.7|7340.7|7333.2|7332.2|1957
1671202200000|2022-12-16 14:50:00|7339.2|7338.2|7333.7|7332.7|7340.9|7339.9|7332.9|7331.9|1390
1671202500000|2022-12-16 14:55:00|7333.9|7332.9|7333.4|7332.4|7338.9|7337.9|7332.2|7331.2|1003
1671202800000|2022-12-16 15:00:00|7334.2|7333.2|7319.4|7318.4|7334.4|7333.4|7318.2|7317.2|1922
1671203100000|2022-12-16 15:05:00|7319.2|7318.2|7311.9|7310.9|7321.2|7320.2|7309.2|7308.2|1654
1671203400000|2022-12-16 15:10:00|7312.4|7311.4|7310.7|7309.7|7314.4|7313.4|7308.4|7307.4|1051
1671203700000|2022-12-16 15:15:00|7310.4|7309.4|7311.2|7310.2|7314.2|7313.2|7308.2|7307.2|1111
1671204000000|2022-12-16 15:20:00|7311.4|7310.4|7311.2|7310.2|7313.7|7312.7|7309.2|7308.2|829
1671204300000|2022-12-16 15:25:00|7310.9|7309.9|7305.2|7304.2|7311.7|7310.7|7305.2|7304.2|947
1671204600000|2022-12-16 15:30:00|7305.4|7304.4|7307.7|7306.7|7310.7|7309.7|7305.2|7304.2|859
1671204900000|2022-12-16 15:35:00|7307.9|7306.9|7313.7|7312.7|7316.4|7315.4|7307.2|7306.2|1244
1671205200000|2022-12-16 15:40:00|7313.4|7312.4|7320.7|7319.7|7323.2|7322.2|7310.2|7309.2|1034
1671205500000|2022-12-16 15:45:00|7320.4|7319.4|7320.2|7319.2|7324.2|7323.2|7319.7|7318.7|870
1671205800000|2022-12-16 15:50:00|7319.9|7318.9|7323.7|7322.7|7324.2|7323.2|7319.2|7318.2|928
1671206100000|2022-12-16 15:55:00|7323.4|7322.4|7326.4|7325.4|7326.7|7325.7|7320.7|7319.7|876
1671206400000|2022-12-16 16:00:00|7326.2|7325.2|7326.2|7325.2|7330.7|7329.7|7324.2|7323.2|1202
1671206700000|2022-12-16 16:05:00|7325.7|7324.7|7328.7|7327.7|7331.7|7330.7|7323.7|7322.7|1405
1671207000000|2022-12-16 16:10:00|7328.4|7327.4|7338.7|7337.7|7339.2|7338.2|7325.2|7324.2|2080
1671207300000|2022-12-16 16:15:00|7337.9|7336.9|7338.2|7337.2|7340.7|7339.7|7336.9|7335.9|1769
1671207600000|2022-12-16 16:20:00|7337.7|7336.7|7337.7|7336.7|7343.4|7342.4|7336.2|7335.2|2750
1671207900000|2022-12-16 16:25:00|7337.4|7336.4|7333.4|7331.4|7344.7|7343.7|7332.7|7330.7|6626
1671208200000|2022-12-16 16:30:00|7332.9|7330.9|7334.9|7332.9|7345.2|7343.2|7330.2|7328.2|10262
1671208500000|2022-12-16 16:35:00|7335.7|7333.7|7336.7|7334.7|7339.7|7337.7|7332.7|7330.7|2523
1671208800000|2022-12-16 16:40:00|7336.2|7334.2|7328.4|7326.4|7336.2|7334.2|7326.9|7324.9|884
1671209100000|2022-12-16 16:45:00|7328.7|7326.7|7323.9|7321.9|7331.7|7329.7|7322.7|7320.7|727
1671209400000|2022-12-16 16:50:00|7324.2|7322.2|7325.2|7323.2|7327.7|7325.7|7323.2|7321.2|488
1671209700000|2022-12-16 16:55:00|7325.4|7323.4|7320.7|7318.7|7325.4|7323.4|7319.7|7317.7|321
1671210000000|2022-12-16 17:00:00|7320.9|7318.9|7326.4|7324.4|7326.9|7324.9|7320.9|7318.9|502
1671210300000|2022-12-16 17:05:00|7326.2|7324.2|7322.2|7320.2|7326.4|7324.4|7321.9|7319.9|239
1671210600000|2022-12-16 17:10:00|7322.4|7320.4|7321.2|7319.2|7325.2|7323.2|7319.7|7317.7|294
1671210900000|2022-12-16 17:15:00|7320.9|7318.9|7324.7|7322.7|7324.9|7322.9|7320.2|7318.2|208
1671211200000|2022-12-16 17:20:00|7324.4|7322.4|7321.9|7319.9|7325.2|7323.2|7319.7|7317.7|223
1671211500000|2022-12-16 17:25:00|7321.7|7319.7|7324.2|7322.2|7324.4|7322.4|7320.2|7318.2|270
1671211800000|2022-12-16 17:30:00|7323.7|7321.7|7323.7|7321.7|7325.7|7323.7|7322.9|7320.9|231
1671212100000|2022-12-16 17:35:00|7323.4|7321.4|7326.7|7324.7|7330.2|7328.2|7323.2|7321.2|348
1671212400000|2022-12-16 17:40:00|7326.4|7324.4|7323.4|7321.4|7326.7|7324.7|7323.2|7321.2|422
1671212700000|2022-12-16 17:45:00|7323.7|7321.7|7324.9|7322.9|7326.4|7324.4|7323.2|7321.2|277
1671213000000|2022-12-16 17:50:00|7324.7|7322.7|7321.7|7319.7|7324.7|7322.7|7321.4|7319.4|242
1671213300000|2022-12-16 17:55:00|7321.4|7319.4|7318.7|7316.7|7321.9|7319.9|7317.7|7315.7|204
1671213600000|2022-12-16 18:00:00|7318.4|7316.4|7319.9|7317.9|7322.7|7320.7|7318.2|7316.2|127
1671213900000|2022-12-16 18:05:00|7320.2|7318.2|7323.2|7321.2|7323.9|7321.9|7318.4|7316.4|187
1671214200000|2022-12-16 18:10:00|7323.4|7321.4|7322.7|7320.7|7325.4|7323.4|7321.7|7319.7|92
1671214500000|2022-12-16 18:15:00|7322.9|7320.9|7319.4|7317.4|7323.9|7321.9|7319.2|7317.2|227
1671214800000|2022-12-16 18:20:00|7319.2|7317.2|7317.9|7315.9|7319.4|7317.4|7317.7|7315.7|300
1671215100000|2022-12-16 18:25:00|7318.2|7316.2|7316.7|7314.7|7319.4|7317.4|7316.7|7314.7|125
1671215400000|2022-12-16 18:30:00|7316.9|7314.9|7321.9|7319.9|7322.9|7320.9|7316.7|7314.7|62
1671215700000|2022-12-16 18:35:00|7321.7|7319.7|7323.2|7321.2|7325.2|7323.2|7320.7|7318.7|172
1671216000000|2022-12-16 18:40:00|7322.9|7320.9|7321.9|7319.9|7324.4|7322.4|7320.9|7318.9|134
1671216300000|2022-12-16 18:45:00|7322.2|7320.2|7323.9|7321.9|7324.4|7322.4|7320.9|7318.9|70
1671216600000|2022-12-16 18:50:00|7323.7|7321.7|7320.9|7318.9|7324.2|7322.2|7320.4|7318.4|58
1671216900000|2022-12-16 18:55:00|7321.2|7319.2|7322.7|7320.7|7323.2|7321.2|7319.7|7317.7|94
1671217200000|2022-12-16 19:00:00|7322.4|7320.4|7324.4|7322.4|7325.7|7323.7|7321.7|7319.7|90
1671217500000|2022-12-16 19:05:00|7324.2|7322.2|7326.4|7324.4|7327.7|7325.7|7323.2|7321.2|143
1671217800000|2022-12-16 19:10:00|7326.7|7324.7|7328.7|7326.7|7329.7|7327.7|7325.7|7323.7|92
1671218100000|2022-12-16 19:15:00|7328.4|7326.4|7327.4|7325.4|7330.4|7328.4|7327.2|7325.2|71
1671218400000|2022-12-16 19:20:00|7327.7|7325.7|7326.2|7324.2|7327.7|7325.7|7324.2|7322.2|97
1671218700000|2022-12-16 19:25:00|7325.9|7323.9|7324.7|7322.7|7326.4|7324.4|7324.4|7322.4|61
1671219000000|2022-12-16 19:30:00|7324.4|7322.4|7322.9|7320.9|7325.7|7323.7|7322.7|7320.7|116
1671219300000|2022-12-16 19:35:00|7323.2|7321.2|7324.2|7322.2|7325.7|7323.7|7322.2|7320.2|61
1671219600000|2022-12-16 19:40:00|7323.7|7321.7|7324.7|7322.7|7326.2|7324.2|7323.7|7321.7|52
1671219900000|2022-12-16 19:45:00|7324.9|7322.9|7328.4|7326.4|7328.4|7326.4|7324.4|7322.4|124
1671220200000|2022-12-16 19:50:00|7328.7|7326.7|7333.9|7331.9|7333.9|7331.9|7328.2|7326.2|54
1671220500000|2022-12-16 19:55:00|7334.2|7332.2|7337.2|7335.2|7340.2|7338.2|7333.4|7331.4|110
1671220800000|2022-12-16 20:00:00|7336.9|7334.9|7335.4|7333.4|7339.2|7337.2|7334.7|7332.7|125
1671221100000|2022-12-16 20:05:00|7335.2|7333.2|7328.7|7326.7|7335.4|7333.4|7328.4|7326.4|80
1671221400000|2022-12-16 20:10:00|7328.9|7326.9|7337.7|7335.7|7337.7|7335.7|7328.2|7326.2|103
1671221700000|2022-12-16 20:15:00|7337.9|7335.9|7338.7|7336.7|7342.4|7340.4|7337.7|7335.7|230
1671222000000|2022-12-16 20:20:00|7338.4|7336.4|7341.7|7339.7|7342.7|7340.7|7338.4|7336.4|109
1671222300000|2022-12-16 20:25:00|7341.4|7339.4|7343.2|7341.2|7343.7|7341.7|7339.7|7337.7|200
1671222600000|2022-12-16 20:30:00|7343.4|7341.4|7347.9|7345.9|7348.9|7346.9|7343.2|7341.2|354
1671222900000|2022-12-16 20:35:00|7348.2|7346.2|7348.4|7346.4|7349.7|7347.7|7344.7|7342.7|250
1671223200000|2022-12-16 20:40:00|7348.7|7346.7|7346.4|7344.4|7351.9|7349.9|7346.4|7344.4|219
1671223500000|2022-12-16 20:45:00|7346.2|7344.2|7342.7|7340.7|7349.2|7347.2|7342.2|7340.2|524
1671223800000|2022-12-16 20:50:00|7342.4|7340.4|7344.9|7342.9|7345.7|7343.7|7336.2|7334.2|753
1671224100000|2022-12-16 20:55:00|7344.7|7342.7|7345.2|7341.2|7351.2|7349.2|7343.9|7340.6|1055
1671224400000|2022-12-16 21:00:00|7345.1|7341.1|7340.3|7336.3|7345.9|7341.9|7334.6|7330.6|0
1671224700000|2022-12-16 21:05:00|7340.4|7336.4|7344.6|7340.6|7346.5|7342.5|7339.9|7335.9|0
1671225000000|2022-12-16 21:10:00|7344.7|7340.7|7339.8|7335.8|7345.4|7341.4|7339.2|7335.2|0
1671225300000|2022-12-16 21:15:00|7339.7|7335.7|7339.6|7335.6|7342.4|7338.4|7338.5|7334.5|0
1671225600000|2022-12-16 21:20:00|7339.5|7335.5|7337.9|7333.9|7340.4|7336.4|7336.7|7332.7|0
1671225900000|2022-12-16 21:25:00|7338|7334|7340.4|7336.4|7343.3|7339.3|7336.6|7332.6|0
1671226200000|2022-12-16 21:30:00|7340.3|7336.3|7336.9|7332.9|7340.3|7336.3|7336.9|7332.9|0
1671226500000|2022-12-16 21:35:00|7337|7333|7338|7334|7340.4|7336.4|7337|7333|0
1671226800000|2022-12-16 21:40:00|7338.1|7334.1|7337.6|7333.6|7339.9|7335.9|7337.3|7333.3|0
1671227100000|2022-12-16 21:45:00|7337.7|7333.7|7337.7|7333.7|7338.8|7334.8|7336.4|7332.4|0
1671227400000|2022-12-16 21:50:00|7337.8|7333.8|7339.3|7335.3|7339.8|7335.8|7336.7|7332.7|0
1671227700000|2022-12-16 21:55:00|7339.4|7335.4|7340.5|7336.5|7341.3|7337.3|7338.8|7334.8|0
1671404400000|2022-12-18 23:00:00|7348.1|7344.1|7346.4|7342.4|7348.9|7344.9|7344.8|7340.8|0
1671404700000|2022-12-18 23:05:00|7346.5|7342.5|7352.6|7348.6|7353.1|7349.1|7346.5|7342.5|0
1671405000000|2022-12-18 23:10:00|7352.7|7348.7|7353.4|7349.4|7354.4|7350.4|7351.8|7347.8|0
1671405300000|2022-12-18 23:15:00|7353.5|7349.5|7353.9|7349.9|7354.2|7350.2|7351.3|7347.3|0
1671405600000|2022-12-18 23:20:00|7354|7350|7353.3|7349.3|7355.4|7351.4|7352.8|7348.8|0
1671405900000|2022-12-18 23:25:00|7353.2|7349.2|7352.7|7348.7|7354.8|7350.8|7352.7|7348.7|0
1671406200000|2022-12-18 23:30:00|7352.6|7348.6|7351.2|7347.2|7352.7|7348.7|7350.2|7346.2|0
1671406500000|2022-12-18 23:35:00|7351.3|7347.3|7351.9|7347.9|7352.4|7348.4|7351.1|7347.1|0
1671406800000|2022-12-18 23:40:00|7352|7348|7351.3|7347.3|7352|7348|7350.6|7346.6|0
1671407100000|2022-12-18 23:45:00|7351|7347|7348.8|7344.8|7351|7347|7348.4|7344.4|0
1671407400000|2022-12-18 23:50:00|7348.7|7344.7|7349.1|7345.1|7349.4|7345.4|7348.5|7344.5|0
1671407700000|2022-12-18 23:55:00|7349.2|7345.2|7347.6|7343.6|7349.7|7345.7|7347.3|7343.3|0
1671408000000|2022-12-19 00:00:00|7347.7|7343.7|7351.4|7347.4|7352.1|7348.1|7347.7|7343.7|0
1671408300000|2022-12-19 00:05:00|7351.3|7347.3|7350.3|7346.3|7352.4|7348.4|7350|7346|0
1671408600000|2022-12-19 00:10:00|7350.4|7346.4|7350.6|7346.6|7352|7348|7348.6|7344.6|0
1671408900000|2022-12-19 00:15:00|7350.5|7346.5|7348.1|7344.1|7351|7347|7345.6|7341.6|0
1671409200000|2022-12-19 00:20:00|7348|7344|7347.3|7343.3|7349.1|7345.1|7344.6|7340.6|0
1671409500000|2022-12-19 00:25:00|7347.4|7343.4|7350.1|7346.1|7352.2|7348.2|7347.4|7343.4|0
1671409800000|2022-12-19 00:30:00|7350|7346|7347.3|7343.3|7350.2|7346.2|7347.3|7343.3|0
1671410100000|2022-12-19 00:35:00|7347.2|7343.2|7350.8|7346.8|7352.1|7348.1|7347.2|7343.2|0
1671410400000|2022-12-19 00:40:00|7350.7|7346.7|7351.2|7347.2|7351.4|7347.4|7349.6|7345.6|0
1671410700000|2022-12-19 00:45:00|7351.1|7347.1|7344.9|7340.9|7351.1|7347.1|7344.7|7340.7|0
1671411000000|2022-12-19 00:50:00|7345|7341|7346.3|7342.3|7346.3|7342.3|7344.8|7340.8|0
1671411300000|2022-12-19 00:55:00|7346.2|7342.2|7345.5|7341.5|7346.7|7342.7|7345.4|7341.4|0
1671411600000|2022-12-19 01:00:00|7345.6|7341.6|7351.9|7348.9|7353.4|7350.4|7340.2|7337.2|217
1671411900000|2022-12-19 01:05:00|7351.7|7348.7|7352.2|7349.2|7352.2|7349.2|7348.9|7345.9|68
1671412200000|2022-12-19 01:10:00|7353.2|7350.2|7355.7|7352.7|7356.7|7353.7|7350.9|7347.9|56
1671412500000|2022-12-19 01:15:00|7356.7|7353.7|7356.7|7353.7|7358.4|7355.4|7355.4|7352.4|95
1671412800000|2022-12-19 01:20:00|7355.9|7352.9|7356.9|7353.9|7357.4|7354.4|7353.7|7350.7|62
1671413100000|2022-12-19 01:25:00|7356.7|7353.7|7356.9|7353.9|7358.9|7355.9|7356.7|7353.7|31
1671413400000|2022-12-19 01:30:00|7357.2|7354.2|7357.2|7354.2|7358.9|7355.9|7356.7|7353.7|37
1671413700000|2022-12-19 01:35:00|7357.4|7354.4|7353.9|7350.9|7358.2|7355.2|7353.7|7350.7|18
1671414000000|2022-12-19 01:40:00|7353.7|7350.7|7352.7|7349.7|7355.4|7352.4|7351.4|7348.4|10
1671414300000|2022-12-19 01:45:00|7352.9|7349.9|7352.4|7349.4|7353.7|7350.7|7351.7|7348.7|12
1671414600000|2022-12-19 01:50:00|7351.9|7348.9|7348.9|7345.9|7352.2|7349.2|7348.9|7345.9|15
1671414900000|2022-12-19 01:55:00|7348.7|7345.7|7350.4|7347.4|7351.2|7348.2|7348.7|7345.7|61
1671415200000|2022-12-19 02:00:00|7349.9|7346.9|7351.7|7348.7|7352.9|7349.9|7349.9|7346.9|19
1671415500000|2022-12-19 02:05:00|7352.2|7349.2|7351.9|7348.9|7352.9|7349.9|7350.9|7347.9|46
1671415800000|2022-12-19 02:10:00|7352.2|7349.2|7350.9|7347.9|7352.7|7349.7|7349.7|7346.7|23
1671416100000|2022-12-19 02:15:00|7351.2|7348.2|7348.4|7345.4|7351.4|7348.4|7347.9|7344.9|15
1671416400000|2022-12-19 02:20:00|7348.7|7345.7|7347.9|7344.9|7349.9|7346.9|7347.9|7344.9|21
1671416700000|2022-12-19 02:25:00|7348.2|7345.2|7349.4|7346.4|7349.7|7346.7|7347.4|7344.4|7
1671417000000|2022-12-19 02:30:00|7349.7|7346.7|7348.9|7345.9|7350.4|7347.4|7348.7|7345.7|11
1671417300000|2022-12-19 02:35:00|7348.7|7345.7|7348.2|7345.2|7348.7|7345.7|7346.9|7343.9|7
1671417600000|2022-12-19 02:40:00|7347.4|7344.4|7347.9|7344.9|7348.2|7345.2|7345.9|7342.9|11
1671417900000|2022-12-19 02:45:00|7347.7|7344.7|7349.2|7346.2|7349.4|7346.4|7347.4|7344.4|16
1671418200000|2022-12-19 02:50:00|7349.4|7346.4|7349.9|7346.9|7350.4|7347.4|7349.4|7346.4|26
1671418500000|2022-12-19 02:55:00|7350.2|7347.2|7350.4|7347.4|7350.9|7347.9|7349.4|7346.4|44
1671418800000|2022-12-19 03:00:00|7350.7|7347.7|7352.4|7349.4|7352.4|7349.4|7349.9|7346.9|9
1671419100000|2022-12-19 03:05:00|7352.9|7349.9|7354.4|7351.4|7354.7|7351.7|7352.9|7349.9|23
1671419400000|2022-12-19 03:10:00|7354.7|7351.7|7352.7|7349.7|7354.7|7351.7|7352.7|7349.7|26
1671419700000|2022-12-19 03:15:00|7352.9|7349.9|7347.9|7344.9|7353.2|7350.2|7347.4|7344.4|38
1671420000000|2022-12-19 03:20:00|7348.4|7345.4|7349.4|7346.4|7349.4|7346.4|7348.2|7345.2|12
1671420300000|2022-12-19 03:25:00|7349.2|7346.2|7350.7|7347.7|7350.9|7347.9|7349.2|7346.2|7
1671420600000|2022-12-19 03:30:00|7350.9|7347.9|7349.4|7346.4|7351.4|7348.4|7349.2|7346.2|10
1671420900000|2022-12-19 03:35:00|7349.2|7346.2|7348.2|7345.2|7349.7|7346.7|7347.4|7344.4|21
1671421200000|2022-12-19 03:40:00|7347.9|7344.9|7349.2|7346.2|7349.4|7346.4|7347.9|7344.9|13
1671421500000|2022-12-19 03:45:00|7348.9|7345.9|7349.9|7346.9|7350.4|7347.4|7348.7|7345.7|11
1671421800000|2022-12-19 03:50:00|7350.2|7347.2|7351.4|7348.4|7351.9|7348.9|7350.2|7347.2|12
1671422100000|2022-12-19 03:55:00|7351.7|7348.7|7350.9|7347.9|7351.9|7348.9|7350.4|7347.4|25
1671422400000|2022-12-19 04:00:00|7351.2|7348.2|7353.4|7350.4|7353.9|7350.9|7350.7|7347.7|57
1671422700000|2022-12-19 04:05:00|7353.7|7350.7|7352.2|7349.2|7353.7|7350.7|7352.2|7349.2|28
1671423000000|2022-12-19 04:10:00|7351.9|7348.9|7352.7|7349.7|7352.9|7349.9|7351.4|7348.4|21
1671423300000|2022-12-19 04:15:00|7352.9|7349.9|7353.4|7350.4|7354.4|7351.4|7352.7|7349.7|8
1671423600000|2022-12-19 04:20:00|7352.9|7349.9|7352.9|7349.9|7353.7|7350.7|7352.4|7349.4|12
1671423900000|2022-12-19 04:25:00|7353.2|7350.2|7352.9|7349.9|7354.4|7351.4|7352.9|7349.9|17
1671424200000|2022-12-19 04:30:00|7352.7|7349.7|7352.7|7349.7|7353.4|7350.4|7352.4|7349.4|13
1671424500000|2022-12-19 04:35:00|7352.9|7349.9|7352.7|7349.7|7353.4|7350.4|7352.4|7349.4|2
1671424800000|2022-12-19 04:40:00|7352.4|7349.4|7353.4|7350.4|7354.4|7351.4|7352.4|7349.4|16
1671425100000|2022-12-19 04:45:00|7353.7|7350.7|7354.4|7351.4|7354.4|7351.4|7353.2|7350.2|7
1671425400000|2022-12-19 04:50:00|7354.7|7351.7|7352.7|7349.7|7355.2|7352.2|7352.7|7349.7|20
1671425700000|2022-12-19 04:55:00|7352.9|7349.9|7350.4|7347.4|7352.9|7349.9|7350.4|7347.4|23
1671426000000|2022-12-19 05:00:00|7350.7|7347.7|7350.9|7347.9|7352.9|7349.9|7349.7|7346.7|26
1671426300000|2022-12-19 05:05:00|7350.7|7347.7|7351.4|7348.4|7351.9|7348.9|7350.7|7347.7|6
1671426600000|2022-12-19 05:10:00|7351.7|7348.7|7347.4|7344.4|7351.9|7348.9|7347.4|7344.4|28
1671426900000|2022-12-19 05:15:00|7347.7|7344.7|7348.4|7345.4|7349.7|7346.7|7347.4|7344.4|22
1671427200000|2022-12-19 05:20:00|7348.9|7345.9|7348.9|7345.9|7349.7|7346.7|7347.4|7344.4|15
1671427500000|2022-12-19 05:25:00|7349.4|7346.4|7350.4|7347.4|7350.4|7347.4|7348.4|7345.4|19
1671427800000|2022-12-19 05:30:00|7350.7|7347.7|7348.9|7345.9|7353.7|7350.7|7348.7|7345.7|66
1671428100000|2022-12-19 05:35:00|7348.7|7345.7|7347.9|7344.9|7348.9|7345.9|7346.4|7343.4|18
1671428400000|2022-12-19 05:40:00|7347.7|7344.7|7347.4|7344.4|7349.2|7346.2|7347.4|7344.4|31
1671428700000|2022-12-19 05:45:00|7347.7|7344.7|7350.2|7347.2|7350.9|7347.9|7347.4|7344.4|6
1671429000000|2022-12-19 05:50:00|7350.4|7347.4|7349.9|7346.9|7350.9|7347.9|7349.4|7346.4|9
1671429300000|2022-12-19 05:55:00|7349.7|7346.7|7350.9|7347.9|7351.7|7348.7|7349.4|7346.4|36
1671429600000|2022-12-19 06:00:00|7351.2|7348.2|7352.4|7349.4|7353.7|7350.7|7350.4|7347.4|15
1671429900000|2022-12-19 06:05:00|7352.2|7349.2|7352.2|7349.2|7353.7|7350.7|7351.4|7348.4|22
1671430200000|2022-12-19 06:10:00|7352.7|7349.7|7355.4|7352.4|7355.9|7352.9|7352.2|7349.2|36
1671430500000|2022-12-19 06:15:00|7355.2|7352.2|7357.4|7354.4|7357.9|7354.9|7354.7|7351.7|30
1671430800000|2022-12-19 06:20:00|7357.7|7354.7|7357.2|7354.2|7358.7|7355.7|7357.2|7354.2|37
1671431100000|2022-12-19 06:25:00|7357.4|7354.4|7357.4|7354.4|7358.4|7355.4|7356.4|7353.4|36
1671431400000|2022-12-19 06:30:00|7357.2|7354.2|7355.7|7352.7|7358.2|7355.2|7355.4|7352.4|38
1671431700000|2022-12-19 06:35:00|7355.4|7352.4|7356.2|7353.2|7357.4|7354.4|7355.4|7352.4|32
1671432000000|2022-12-19 06:40:00|7356.4|7353.4|7353.4|7350.4|7356.4|7353.4|7353.4|7350.4|28
1671432300000|2022-12-19 06:45:00|7353.7|7350.7|7355.2|7352.2|7355.9|7352.9|7353.7|7350.7|38
1671432600000|2022-12-19 06:50:00|7355.4|7352.4|7354.4|7351.4|7356.2|7353.2|7353.9|7350.9|19
1671432900000|2022-12-19 06:55:00|7354.2|7351.2|7358.9|7355.9|7359.4|7356.4|7353.9|7350.9|37
1671433200000|2022-12-19 07:00:00|7358.4|7355.4|7354.2|7352.2|7358.9|7356.9|7353.2|7351.2|231
1671433500000|2022-12-19 07:05:00|7353.7|7351.7|7356.2|7354.2|7356.9|7354.9|7352.7|7350.7|158
1671433800000|2022-12-19 07:10:00|7355.9|7353.9|7357.4|7355.4|7358.2|7356.2|7355.2|7353.2|90
1671434100000|2022-12-19 07:15:00|7357.7|7355.7|7354.9|7352.9|7358.4|7356.4|7354.2|7352.2|114
1671434400000|2022-12-19 07:20:00|7355.2|7353.2|7357.7|7355.7|7358.7|7356.7|7354.9|7352.9|81
1671434700000|2022-12-19 07:25:00|7357.9|7355.9|7358.9|7356.9|7360.2|7358.2|7356.4|7354.4|90
1671435000000|2022-12-19 07:30:00|7359.2|7357.2|7357.2|7355.2|7360.2|7358.2|7356.9|7354.9|177
1671435300000|2022-12-19 07:35:00|7357.4|7355.4|7356.7|7354.7|7358.7|7356.7|7356.4|7354.4|108
1671435600000|2022-12-19 07:40:00|7356.9|7354.9|7355.7|7353.7|7359.2|7357.2|7355.7|7353.7|136
1671435900000|2022-12-19 07:45:00|7355.2|7353.2|7352.7|7350.7|7355.4|7353.4|7351.2|7349.2|177
1671436200000|2022-12-19 07:50:00|7352.9|7350.9|7356.4|7354.4|7356.9|7354.9|7352.9|7350.9|131
1671436500000|2022-12-19 07:55:00|7356.2|7354.2|7354.7|7352.7|7360.7|7358.7|7354.2|7352.2|337
1671436800000|2022-12-19 08:00:00|7354.2|7353.2|7348.2|7347.2|7355.2|7354.2|7344.9|7343.9|3445
1671437100000|2022-12-19 08:05:00|7347.7|7346.7|7344.7|7343.7|7354.7|7353.7|7340.7|7339.7|2010
1671437400000|2022-12-19 08:10:00|7345.4|7344.4|7362.2|7361.2|7362.7|7361.7|7345.4|7344.4|1362
1671437700000|2022-12-19 08:15:00|7362.4|7361.4|7365.7|7364.7|7367.4|7366.4|7357.2|7356.2|1090
1671438000000|2022-12-19 08:20:00|7365.4|7364.4|7357.7|7356.7|7370.7|7369.7|7357.7|7356.7|725
1671438300000|2022-12-19 08:25:00|7357.9|7356.9|7356.7|7355.7|7360.9|7359.9|7355.7|7354.7|656
1671438600000|2022-12-19 08:30:00|7356.4|7355.4|7354.2|7353.2|7357.9|7356.9|7352.2|7351.2|616
1671438900000|2022-12-19 08:35:00|7354.4|7353.4|7356.4|7355.4|7359.2|7358.2|7353.7|7352.7|509
1671439200000|2022-12-19 08:40:00|7356.7|7355.7|7365.2|7364.2|7366.9|7365.9|7356.7|7355.7|613
1671439500000|2022-12-19 08:45:00|7364.7|7363.7|7364.9|7363.9|7366.4|7365.4|7361.4|7360.4|522
1671439800000|2022-12-19 08:50:00|7365.2|7364.2|7366.4|7365.4|7367.2|7366.2|7363.2|7362.2|378
1671440100000|2022-12-19 08:55:00|7366.7|7365.7|7364.2|7363.2|7366.7|7365.7|7360.9|7359.9|258
1671440400000|2022-12-19 09:00:00|7363.7|7362.7|7361.2|7360.2|7367.7|7366.7|7361.2|7360.2|342
1671440700000|2022-12-19 09:05:00|7361.7|7360.7|7367.7|7366.7|7369.2|7368.2|7361.2|7360.2|402
1671441000000|2022-12-19 09:10:00|7367.9|7366.9|7364.2|7363.2|7369.2|7368.2|7364.2|7363.2|556
1671441300000|2022-12-19 09:15:00|7364.7|7363.7|7367.2|7366.2|7369.4|7368.4|7364.7|7363.7|407
1671441600000|2022-12-19 09:20:00|7367.4|7366.4|7369.2|7368.2|7372.4|7371.4|7367.4|7366.4|426
1671441900000|2022-12-19 09:25:00|7368.9|7367.9|7371.2|7370.2|7373.2|7372.2|7368.9|7367.9|363
1671442200000|2022-12-19 09:30:00|7370.9|7369.9|7370.4|7369.4|7371.7|7370.7|7366.7|7365.7|472
1671442500000|2022-12-19 09:35:00|7370.2|7369.2|7368.2|7367.2|7374.2|7373.2|7368.2|7367.2|322
1671442800000|2022-12-19 09:40:00|7368.4|7367.4|7360.4|7359.4|7368.4|7367.4|7357.9|7356.9|376
1671443100000|2022-12-19 09:45:00|7360.2|7359.2|7356.7|7355.7|7360.7|7359.7|7352.2|7351.2|526
1671443400000|2022-12-19 09:50:00|7356.9|7355.9|7358.4|7357.4|7361.2|7360.2|7355.7|7354.7|274
1671443700000|2022-12-19 09:55:00|7358.7|7357.7|7360.2|7359.2|7362.2|7361.2|7357.7|7356.7|309
1671444000000|2022-12-19 10:00:00|7360.4|7359.4|7361.7|7360.7|7364.7|7363.7|7360.4|7359.4|362
1671444300000|2022-12-19 10:05:00|7361.9|7360.9|7361.2|7360.2|7362.7|7361.7|7360.2|7359.2|276
1671444600000|2022-12-19 10:10:00|7360.9|7359.9|7365.2|7364.2|7367.7|7366.7|7360.7|7359.7|415
1671444900000|2022-12-19 10:15:00|7365.4|7364.4|7367.2|7366.2|7368.9|7367.9|7365.2|7364.2|568
1671445200000|2022-12-19 10:20:00|7367.4|7366.4|7370.9|7369.9|7371.7|7370.7|7365.7|7364.7|496
1671445500000|2022-12-19 10:25:00|7371.2|7370.2|7372.2|7371.2|7373.7|7372.7|7370.2|7369.2|411
1671445800000|2022-12-19 10:30:00|7372.7|7371.7|7372.2|7371.2|7374.9|7373.9|7371.2|7370.2|564
1671446100000|2022-12-19 10:35:00|7371.9|7370.9|7371.7|7370.7|7373.7|7372.7|7371.2|7370.2|255
1671446400000|2022-12-19 10:40:00|7371.9|7370.9|7368.7|7367.7|7372.2|7371.2|7368.7|7367.7|323
1671446700000|2022-12-19 10:45:00|7368.4|7367.4|7371.7|7370.7|7371.7|7370.7|7366.7|7365.7|347
1671447000000|2022-12-19 10:50:00|7371.4|7370.4|7372.4|7371.4|7375.2|7374.2|7370.9|7369.9|334
1671447300000|2022-12-19 10:55:00|7372.7|7371.7|7369.7|7368.7|7373.9|7372.9|7367.7|7366.7|324
1671447600000|2022-12-19 11:00:00|7369.9|7368.9|7369.7|7368.7|7372.4|7371.4|7369.4|7368.4|479
1671447900000|2022-12-19 11:05:00|7369.4|7368.4|7374.2|7373.2|7374.9|7373.9|7368.2|7367.2|411
1671448200000|2022-12-19 11:10:00|7374.4|7373.4|7373.7|7372.7|7377.2|7376.2|7373.7|7372.7|439
1671448500000|2022-12-19 11:15:00|7372.9|7371.9|7375.4|7374.4|7376.2|7375.2|7372.7|7371.7|692
1671448800000|2022-12-19 11:20:00|7375.7|7374.7|7377.2|7376.2|7378.7|7377.7|7375.7|7374.7|641
1671449100000|2022-12-19 11:25:00|7377.7|7376.7|7374.7|7373.7|7377.7|7376.7|7372.2|7371.2|394
1671449400000|2022-12-19 11:30:00|7375.2|7374.2|7372.7|7371.7|7376.7|7375.7|7372.2|7371.2|254
1671449700000|2022-12-19 11:35:00|7373.2|7372.2|7372.2|7371.2|7373.4|7372.4|7370.2|7369.2|262
1671450000000|2022-12-19 11:40:00|7371.7|7370.7|7371.2|7370.2|7372.7|7371.7|7368.2|7367.2|293
1671450300000|2022-12-19 11:45:00|7370.9|7369.9|7366.2|7365.2|7370.9|7369.9|7365.2|7364.2|241
1671450600000|2022-12-19 11:50:00|7365.9|7364.9|7368.7|7367.7|7370.7|7369.7|7364.9|7363.9|306
1671450900000|2022-12-19 11:55:00|7368.4|7367.4|7371.2|7370.2|7373.4|7372.4|7367.7|7366.7|402
1671451200000|2022-12-19 12:00:00|7371.4|7370.4|7371.2|7370.2|7371.4|7370.4|7369.2|7368.2|689
1671451500000|2022-12-19 12:05:00|7370.9|7369.9|7369.4|7368.4|7372.4|7371.4|7367.9|7366.9|392
1671451800000|2022-12-19 12:10:00|7369.7|7368.7|7372.9|7371.9|7375.2|7374.2|7368.9|7367.9|412
1671452100000|2022-12-19 12:15:00|7372.7|7371.7|7374.4|7373.4|7375.2|7374.2|7372.7|7371.7|184
1671452400000|2022-12-19 12:20:00|7374.7|7373.7|7373.9|7372.9|7375.2|7374.2|7373.7|7372.7|272
1671452700000|2022-12-19 12:25:00|7374.2|7373.2|7373.4|7372.4|7376.7|7375.7|7373.4|7372.4|289
1671453000000|2022-12-19 12:30:00|7373.7|7372.7|7372.2|7371.2|7374.2|7373.2|7370.7|7369.7|711
1671453300000|2022-12-19 12:35:00|7372.7|7371.7|7372.9|7371.9|7373.7|7372.7|7370.9|7369.9|524
1671453600000|2022-12-19 12:40:00|7373.2|7372.2|7371.9|7370.9|7375.7|7374.7|7371.9|7370.9|455
1671453900000|2022-12-19 12:45:00|7371.6|7370.6|7369.9|7368.9|7373.4|7372.4|7369.9|7368.9|333
1671454200000|2022-12-19 12:50:00|7369.6|7368.6|7367.6|7366.6|7370.6|7369.6|7367.4|7366.4|407
1671454500000|2022-12-19 12:55:00|7367.9|7366.9|7363.1|7362.1|7367.9|7366.9|7362.1|7361.1|442
1671454800000|2022-12-19 13:00:00|7362.9|7361.9|7368.4|7367.4|7368.9|7367.9|7362.9|7361.9|282
1671455100000|2022-12-19 13:05:00|7368.6|7367.6|7369.1|7368.1|7369.6|7368.6|7365.9|7364.9|285
1671455400000|2022-12-19 13:10:00|7368.9|7367.9|7365.9|7364.9|7371.4|7370.4|7365.6|7364.6|337
1671455700000|2022-12-19 13:15:00|7366.1|7365.1|7366.4|7365.4|7366.6|7365.6|7364.4|7363.4|357
1671456000000|2022-12-19 13:20:00|7366.9|7365.9|7365.1|7364.1|7368.4|7367.4|7364.4|7363.4|259
1671456300000|2022-12-19 13:25:00|7364.9|7363.9|7366.4|7365.4|7368.1|7367.1|7364.9|7363.9|264
1671456600000|2022-12-19 13:30:00|7366.6|7365.6|7369.1|7368.1|7370.9|7369.9|7366.4|7365.4|333
1671456900000|2022-12-19 13:35:00|7369.4|7368.4|7371.4|7370.4|7371.4|7370.4|7365.9|7364.9|299
1671457200000|2022-12-19 13:40:00|7371.1|7370.1|7370.9|7369.9|7373.9|7372.9|7370.9|7369.9|310
1671457500000|2022-12-19 13:45:00|7371.1|7370.1|7369.6|7368.6|7372.6|7371.6|7369.4|7368.4|252
1671457800000|2022-12-19 13:50:00|7369.4|7368.4|7370.1|7369.1|7371.4|7370.4|7368.4|7367.4|220
1671458100000|2022-12-19 13:55:00|7369.9|7368.9|7368.4|7367.4|7372.1|7371.1|7368.4|7367.4|298
1671458400000|2022-12-19 14:00:00|7368.6|7367.6|7376.4|7375.4|7376.4|7375.4|7368.6|7367.6|361
1671458700000|2022-12-19 14:05:00|7376.9|7375.9|7377.4|7376.4|7382.4|7381.4|7375.9|7374.9|645
1671459000000|2022-12-19 14:10:00|7377.6|7376.6|7373.4|7372.4|7377.9|7376.9|7373.4|7372.4|264
1671459300000|2022-12-19 14:15:00|7373.6|7372.6|7372.9|7371.9|7373.9|7372.9|7371.6|7370.6|445
1671459600000|2022-12-19 14:20:00|7372.6|7371.6|7372.9|7371.9|7373.9|7372.9|7371.4|7370.4|249
1671459900000|2022-12-19 14:25:00|7372.6|7371.6|7374.4|7373.4|7377.9|7376.9|7372.4|7371.4|359
1671460200000|2022-12-19 14:30:00|7373.9|7372.9|7378.9|7377.9|7380.4|7379.4|7373.1|7372.1|807
1671460500000|2022-12-19 14:35:00|7379.4|7378.4|7384.6|7383.6|7384.9|7383.9|7376.9|7375.9|775
1671460800000|2022-12-19 14:40:00|7384.4|7383.4|7377.6|7376.6|7384.9|7383.9|7372.6|7371.6|639
1671461100000|2022-12-19 14:45:00|7377.9|7376.9|7373.6|7372.6|7380.4|7379.4|7369.4|7368.4|499
1671461400000|2022-12-19 14:50:00|7373.9|7372.9|7370.4|7369.4|7376.9|7375.9|7369.4|7368.4|476
1671461700000|2022-12-19 14:55:00|7369.9|7368.9|7372.4|7371.4|7373.6|7372.6|7368.4|7367.4|440
1671462000000|2022-12-19 15:00:00|7372.1|7371.1|7373.9|7372.9|7375.1|7374.1|7370.1|7369.1|525
1671462300000|2022-12-19 15:05:00|7373.6|7372.6|7371.4|7370.4|7373.9|7372.9|7369.9|7368.9|526
1671462600000|2022-12-19 15:10:00|7372.2|7371.2|7380.2|7379.2|7381.2|7380.2|7371.7|7370.7|652
1671462900000|2022-12-19 15:15:00|7379.7|7378.7|7381.7|7380.7|7382.4|7381.4|7378.2|7377.2|439
1671463200000|2022-12-19 15:20:00|7381.9|7380.9|7385.7|7384.7|7386.7|7385.7|7381.2|7380.2|657
1671463500000|2022-12-19 15:25:00|7385.9|7384.9|7384.2|7383.2|7387.7|7386.7|7382.2|7381.2|541
1671463800000|2022-12-19 15:30:00|7383.9|7382.9|7380.4|7379.4|7384.2|7383.2|7379.2|7378.2|366
1671464100000|2022-12-19 15:35:00|7380.7|7379.7|7377.4|7376.4|7381.7|7380.7|7376.7|7375.7|362
1671464400000|2022-12-19 15:40:00|7377.2|7376.2|7377.7|7376.7|7379.9|7378.9|7376.9|7375.9|330
1671464700000|2022-12-19 15:45:00|7377.9|7376.9|7379.4|7378.4|7381.2|7380.2|7377.7|7376.7|526
1671465000000|2022-12-19 15:50:00|7378.9|7377.9|7373.7|7372.7|7379.4|7378.4|7372.2|7371.2|792
1671465300000|2022-12-19 15:55:00|7373.4|7372.4|7368.7|7367.7|7373.4|7372.4|7368.2|7367.2|792
1671465600000|2022-12-19 16:00:00|7369.2|7368.2|7367.7|7366.7|7370.2|7369.2|7365.7|7364.7|824
1671465900000|2022-12-19 16:05:00|7367.9|7366.9|7370.9|7369.9|7371.9|7370.9|7364.7|7363.7|984
1671466200000|2022-12-19 16:10:00|7371.2|7370.2|7371.9|7370.9|7373.4|7372.4|7370.4|7369.4|635
1671466500000|2022-12-19 16:15:00|7372.2|7371.2|7375.4|7374.4|7375.4|7374.4|7369.9|7368.9|845
1671466800000|2022-12-19 16:20:00|7374.4|7373.4|7373.7|7372.7|7375.2|7374.2|7368.9|7367.9|1061
1671467100000|2022-12-19 16:25:00|7373.4|7372.4|7371.7|7369.7|7375.4|7374.4|7369.9|7368.9|3182
1671467400000|2022-12-19 16:30:00|7372.2|7370.2|7365.2|7363.2|7372.9|7370.9|7359.2|7357.2|5614
1671467700000|2022-12-19 16:35:00|7364.9|7362.9|7363.7|7361.7|7367.9|7365.9|7362.9|7360.9|1521
1671468000000|2022-12-19 16:40:00|7363.2|7361.2|7364.9|7362.9|7366.2|7364.2|7360.2|7358.2|574
1671468300000|2022-12-19 16:45:00|7365.2|7363.2|7362.2|7360.2|7365.7|7363.7|7359.7|7357.7|713
1671468600000|2022-12-19 16:50:00|7362.4|7360.4|7363.2|7361.2|7365.2|7363.2|7361.2|7359.2|471
1671468900000|2022-12-19 16:55:00|7363.7|7361.7|7365.2|7363.2|7365.4|7363.4|7363.2|7361.2|597
1671469200000|2022-12-19 17:00:00|7364.9|7362.9|7368.7|7366.7|7368.9|7366.9|7364.9|7362.9|231
1671469500000|2022-12-19 17:05:00|7368.4|7366.4|7364.9|7362.9|7368.7|7366.7|7364.9|7362.9|187
1671469800000|2022-12-19 17:10:00|7365.2|7363.2|7368.9|7366.9|7368.9|7366.9|7362.7|7360.7|229
1671470100000|2022-12-19 17:15:00|7368.7|7366.7|7368.2|7366.2|7368.7|7366.7|7366.7|7364.7|217
1671470400000|2022-12-19 17:20:00|7367.9|7365.9|7367.7|7365.7|7369.2|7367.2|7367.2|7365.2|330
1671470700000|2022-12-19 17:25:00|7367.9|7365.9|7367.9|7365.9|7369.2|7367.2|7366.7|7364.7|133
1671471000000|2022-12-19 17:30:00|7368.2|7366.2|7367.2|7365.2|7369.2|7367.2|7367.2|7365.2|151
1671471300000|2022-12-19 17:35:00|7367.7|7365.7|7368.9|7366.9|7370.4|7368.4|7367.7|7365.7|135
1671471600000|2022-12-19 17:40:00|7368.7|7366.7|7366.7|7364.7|7369.7|7367.7|7366.2|7364.2|132
1671471900000|2022-12-19 17:45:00|7366.4|7364.4|7368.4|7366.4|7368.9|7366.9|7365.9|7363.9|74
1671472200000|2022-12-19 17:50:00|7368.2|7366.2|7368.2|7366.2|7369.9|7367.9|7367.7|7365.7|79
1671472500000|2022-12-19 17:55:00|7367.7|7365.7|7368.4|7366.4|7369.2|7367.2|7365.7|7363.7|101
1671472800000|2022-12-19 18:00:00|7368.7|7366.7|7368.2|7366.2|7369.4|7367.4|7366.2|7364.2|123
1671473100000|2022-12-19 18:05:00|7368.7|7366.7|7366.7|7364.7|7368.9|7366.9|7365.4|7363.4|86
1671473400000|2022-12-19 18:10:00|7366.4|7364.4|7366.7|7364.7|7368.9|7366.9|7364.4|7362.4|141
1671473700000|2022-12-19 18:15:00|7366.4|7364.4|7367.2|7365.2|7367.2|7365.2|7365.2|7363.2|62
1671474000000|2022-12-19 18:20:00|7366.9|7364.9|7367.2|7365.2|7368.7|7366.7|7365.9|7363.9|89
1671474300000|2022-12-19 18:25:00|7367.4|7365.4|7363.9|7361.9|7368.7|7366.7|7363.2|7361.2|114
1671474600000|2022-12-19 18:30:00|7363.7|7361.7|7361.7|7359.7|7364.7|7362.7|7361.7|7359.7|110
1671474900000|2022-12-19 18:35:00|7361.9|7359.9|7362.4|7360.4|7362.9|7360.9|7360.7|7358.7|85
1671475200000|2022-12-19 18:40:00|7362.7|7360.7|7358.2|7356.2|7362.9|7360.9|7358.2|7356.2|163
1671475500000|2022-12-19 18:45:00|7358.7|7356.7|7358.2|7356.2|7358.7|7356.7|7357.2|7355.2|110
1671475800000|2022-12-19 18:50:00|7357.9|7355.9|7358.2|7356.2|7359.7|7357.7|7356.7|7354.7|78
1671476100000|2022-12-19 18:55:00|7358.4|7356.4|7356.4|7354.4|7358.4|7356.4|7355.7|7353.7|91
1671476400000|2022-12-19 19:00:00|7356.2|7354.2|7350.2|7348.2|7357.2|7355.2|7350.2|7348.2|263
1671476700000|2022-12-19 19:05:00|7350.4|7348.4|7354.2|7352.2|7355.2|7353.2|7350.2|7348.2|142
1671477000000|2022-12-19 19:10:00|7354.4|7352.4|7353.2|7351.2|7355.9|7353.9|7352.9|7350.9|106
1671477300000|2022-12-19 19:15:00|7352.9|7350.9|7353.2|7351.2|7355.7|7353.7|7352.7|7350.7|107
1671477600000|2022-12-19 19:20:00|7353.4|7351.4|7351.7|7349.7|7357.7|7355.7|7351.4|7349.4|126
1671477900000|2022-12-19 19:25:00|7351.9|7349.9|7347.9|7345.9|7352.7|7350.7|7347.9|7345.9|96
1671478200000|2022-12-19 19:30:00|7348.4|7346.4|7352.2|7350.2|7352.9|7350.9|7348.2|7346.2|165
1671478500000|2022-12-19 19:35:00|7352.4|7350.4|7349.9|7347.9|7352.7|7350.7|7348.4|7346.4|130
1671478800000|2022-12-19 19:40:00|7349.7|7347.7|7349.2|7347.2|7349.9|7347.9|7346.7|7344.7|93
1671479100000|2022-12-19 19:45:00|7349.4|7347.4|7347.9|7345.9|7353.2|7351.2|7347.4|7345.4|139
1671479400000|2022-12-19 19:50:00|7347.7|7345.7|7343.2|7341.2|7348.2|7346.2|7342.7|7340.7|206
1671479700000|2022-12-19 19:55:00|7342.9|7340.9|7346.2|7344.2|7347.2|7345.2|7342.7|7340.7|84
1671480000000|2022-12-19 20:00:00|7345.9|7343.9|7344.4|7342.4|7347.2|7345.2|7342.7|7340.7|94
1671480300000|2022-12-19 20:05:00|7344.2|7342.2|7347.4|7345.4|7347.7|7345.7|7344.2|7342.2|78
1671480600000|2022-12-19 20:10:00|7347.2|7345.2|7344.7|7342.7|7348.4|7346.4|7344.7|7342.7|132
1671480900000|2022-12-19 20:15:00|7345.2|7343.2|7349.4|7347.4|7349.4|7347.4|7344.9|7342.9|67
1671481200000|2022-12-19 20:20:00|7349.7|7347.7|7345.9|7343.9|7349.7|7347.7|7344.2|7342.2|158
1671481500000|2022-12-19 20:25:00|7346.2|7344.2|7346.7|7344.7|7348.4|7346.4|7345.2|7343.2|108
1671481800000|2022-12-19 20:30:00|7346.4|7344.4|7349.4|7347.4|7349.9|7347.9|7346.2|7344.2|130
1671482100000|2022-12-19 20:35:00|7349.2|7347.2|7348.4|7346.4|7351.9|7349.9|7348.2|7346.2|129
1671482400000|2022-12-19 20:40:00|7348.2|7346.2|7352.9|7350.9|7353.4|7351.4|7346.7|7344.7|116
1671482700000|2022-12-19 20:45:00|7352.7|7350.7|7354.2|7352.2|7357.2|7355.2|7352.7|7350.7|174
1671483000000|2022-12-19 20:50:00|7353.9|7351.9|7356.4|7354.4|7358.2|7356.2|7353.9|7351.9|186
1671483300000|2022-12-19 20:55:00|7356.2|7354.2|7360.1|7356.1|7362.2|7360.2|7355.4|7353.4|523
1671483600000|2022-12-19 21:00:00|7360|7356|7356.6|7352.6|7361|7357|7356.6|7352.6|1
1671483900000|2022-12-19 21:05:00|7356.5|7352.5|7359.1|7355.1|7359.1|7355.1|7355.6|7351.6|0
1671484200000|2022-12-19 21:10:00|7359|7355|7355.2|7351.2|7359.5|7355.5|7354.6|7350.6|0
1671484500000|2022-12-19 21:15:00|7355.1|7351.1|7354.9|7350.9|7356.4|7352.4|7354.6|7350.6|0
1671484800000|2022-12-19 21:20:00|7355|7351|7355.1|7351.1|7356.1|7352.1|7354.9|7350.9|0
1671485100000|2022-12-19 21:25:00|7355|7351|7354.6|7350.6|7355.1|7351.1|7354.2|7350.2|0
1671485400000|2022-12-19 21:30:00|7354.5|7350.5|7355.2|7351.2|7355.8|7351.8|7354.3|7350.3|0
1671485700000|2022-12-19 21:35:00|7355.3|7351.3|7355.8|7351.8|7355.8|7351.8|7354|7350|0
1671486000000|2022-12-19 21:40:00|7355.9|7351.9|7355.2|7351.2|7357.1|7353.1|7354|7350|0
1671486300000|2022-12-19 21:45:00|7355.3|7351.3|7354.3|7350.3|7355.8|7351.8|7354|7350|0
1671486600000|2022-12-19 21:50:00|7354.4|7350.4|7355.5|7351.5|7356.1|7352.1|7354.3|7350.3|0
1671486900000|2022-12-19 21:55:00|7355.6|7351.6|7357|7353|7357|7353|7355.2|7351.2|0
1671487200000|2022-12-19 22:00:00|7356.9|7352.9|7356.6|7352.6|7356.9|7352.9|7356.6|7352.6|0
1671487500000|2022-12-19 22:05:00|7356.7|7352.7|7356.7|7352.7|7356.7|7352.7|7356.6|7352.6|0
1671487800000|2022-12-19 22:10:00|7356.6|7352.6|7356.7|7352.7|7356.7|7352.7|7356.5|7352.5|0
1671488100000|2022-12-19 22:15:00|7356.8|7352.8|7356.5|7352.5|7357|7353|7356.4|7352.4|0
1671488400000|2022-12-19 22:20:00|7356.6|7352.6|7356.3|7352.3|7356.7|7352.7|7356.3|7352.3|0
1671488700000|2022-12-19 22:25:00|7356.4|7352.4|7356.6|7352.6|7356.6|7352.6|7356.4|7352.4|0
1671489000000|2022-12-19 22:30:00|7356.5|7352.5|7356.6|7352.6|7356.7|7352.7|7356.4|7352.4|0
1671489300000|2022-12-19 22:35:00|7356.5|7352.5|7356.6|7352.6|7356.8|7352.8|7356.4|7352.4|0
1671489600000|2022-12-19 22:40:00|7356.7|7352.7|7356.6|7352.6|7356.8|7352.8|7356.6|7352.6|0
1671489900000|2022-12-19 22:45:00|7356.7|7352.7|7356.6|7352.6|7356.8|7352.8|7356.6|7352.6|0
1671490200000|2022-12-19 22:50:00|7356.7|7352.7|7356.2|7352.2|7356.8|7352.8|7355.9|7351.9|0
1671490500000|2022-12-19 22:55:00|7356.3|7352.3|7356.2|7352.2|7357.2|7353.2|7356.1|7352.1|0
1671490800000|2022-12-19 23:00:00|7356.8|7352.8|7360.1|7356.1|7364.3|7360.3|7356.8|7352.8|0
1671491100000|2022-12-19 23:05:00|7360|7356|7359.8|7355.8|7360.4|7356.4|7358.2|7354.2|0
1671491400000|2022-12-19 23:10:00|7359.9|7355.9|7360.2|7356.2|7361|7357|7359.2|7355.2|0
1671491700000|2022-12-19 23:15:00|7360.1|7356.1|7362.8|7358.8|7363.1|7359.1|7359.9|7355.9|0
1671492000000|2022-12-19 23:20:00|7362.9|7358.9|7363.1|7359.1|7364.2|7360.2|7362.5|7358.5|0
1671492300000|2022-12-19 23:25:00|7363.2|7359.2|7362.6|7358.6|7363.7|7359.7|7362.5|7358.5|0
1671492600000|2022-12-19 23:30:00|7362.8|7358.8|7364.9|7360.9|7364.9|7360.9|7362.8|7358.8|0
1671492900000|2022-12-19 23:35:00|7364.8|7360.8|7364.9|7360.9|7366.1|7362.1|7363.6|7359.6|0
1671493200000|2022-12-19 23:40:00|7365|7361|7365.2|7361.2|7365.2|7361.2|7364.3|7360.3|0
1671493500000|2022-12-19 23:45:00|7365.3|7361.3|7368.3|7364.3|7368.6|7364.6|7365.3|7361.3|0
1671493800000|2022-12-19 23:50:00|7368.2|7364.2|7367.2|7363.2|7368.6|7364.6|7366.5|7362.5|0
1671494100000|2022-12-19 23:55:00|7367.1|7363.1|7366.3|7362.3|7367.2|7363.2|7365.2|7361.2|0
1671494400000|2022-12-20 00:00:00|7366.2|7362.2|7365.2|7361.2|7366.4|7362.4|7364.3|7360.3|0
1671494700000|2022-12-20 00:05:00|7365|7361|7365.4|7361.4|7365.7|7361.7|7363.7|7359.7|0
1671495000000|2022-12-20 00:10:00|7365.3|7361.3|7363.7|7359.7|7366.2|7362.2|7363.1|7359.1|0
1671495300000|2022-12-20 00:15:00|7363.6|7359.6|7366.3|7362.3|7366.4|7362.4|7363.4|7359.4|0
1671495600000|2022-12-20 00:20:00|7366.4|7362.4|7366.3|7362.3|7367.8|7363.8|7366.3|7362.3|0
1671495900000|2022-12-20 00:25:00|7366.4|7362.4|7364.9|7360.9|7367.3|7363.3|7364.7|7360.7|0
1671496200000|2022-12-20 00:30:00|7364.8|7360.8|7364.6|7360.6|7366.1|7362.1|7364.6|7360.6|0
1671496500000|2022-12-20 00:35:00|7364.5|7360.5|7364.4|7360.4|7364.9|7360.9|7364.4|7360.4|0
1671496800000|2022-12-20 00:40:00|7364.3|7360.3|7365.5|7361.5|7365.6|7361.6|7364.3|7360.3|0
1671497100000|2022-12-20 00:45:00|7365.6|7361.6|7367|7363|7367.9|7363.9|7365.6|7361.6|0
1671497400000|2022-12-20 00:50:00|7366.9|7362.9|7368.8|7364.8|7368.9|7364.9|7365.8|7361.8|0
1671497700000|2022-12-20 00:55:00|7368.9|7364.9|7370.7|7366.7|7370.8|7366.8|7367.6|7363.6|0
1671498000000|2022-12-20 01:00:00|7370.5|7366.5|7363.9|7360.9|7370.5|7366.5|7362.7|7359.7|86
1671498300000|2022-12-20 01:05:00|7363.7|7360.7|7363.9|7360.9|7365.9|7362.9|7362.9|7359.9|15
1671498600000|2022-12-20 01:10:00|7364.2|7361.2|7366.9|7363.9|7367.7|7364.7|7364.2|7361.2|36
1671498900000|2022-12-20 01:15:00|7366.7|7363.7|7365.9|7362.9|7366.9|7363.9|7364.7|7361.7|23
1671499200000|2022-12-20 01:20:00|7365.7|7362.7|7365.9|7362.9|7366.9|7363.9|7365.7|7362.7|42
1671499500000|2022-12-20 01:25:00|7365.7|7362.7|7364.2|7361.2|7366.4|7363.4|7364.2|7361.2|28
1671499800000|2022-12-20 01:30:00|7364.7|7361.7|7366.2|7363.2|7366.9|7363.9|7363.4|7360.4|33
1671500100000|2022-12-20 01:35:00|7365.9|7362.9|7362.4|7359.4|7365.9|7362.9|7362.2|7359.2|19
1671500400000|2022-12-20 01:40:00|7362.2|7359.2|7363.4|7360.4|7364.2|7361.2|7361.7|7358.7|28
1671500700000|2022-12-20 01:45:00|7363.7|7360.7|7361.4|7358.4|7363.9|7360.9|7361.4|7358.4|11
1671501000000|2022-12-20 01:50:00|7361.9|7358.9|7363.2|7360.2|7364.7|7361.7|7361.7|7358.7|34
1671501300000|2022-12-20 01:55:00|7362.9|7359.9|7365.4|7362.4|7365.7|7362.7|7362.7|7359.7|8
1671501600000|2022-12-20 02:00:00|7365.7|7362.7|7366.4|7363.4|7367.4|7364.4|7364.9|7361.9|21
1671501900000|2022-12-20 02:05:00|7366.7|7363.7|7364.2|7361.2|7367.4|7364.4|7362.9|7359.9|23
1671502200000|2022-12-20 02:10:00|7363.9|7360.9|7361.9|7358.9|7364.2|7361.2|7361.9|7358.9|5
1671502500000|2022-12-20 02:15:00|7361.7|7358.7|7361.4|7358.4|7362.7|7359.7|7361.2|7358.2|10
1671502800000|2022-12-20 02:20:00|7361.2|7358.2|7362.7|7359.7|7363.2|7360.2|7361.2|7358.2|3
1671503100000|2022-12-20 02:25:00|7362.4|7359.4|7360.2|7357.2|7362.7|7359.7|7359.9|7356.9|3
1671503400000|2022-12-20 02:30:00|7359.9|7356.9|7359.7|7356.7|7361.2|7358.2|7359.4|7356.4|7
1671503700000|2022-12-20 02:35:00|7359.4|7356.4|7361.7|7358.7|7362.4|7359.4|7359.2|7356.2|15
1671504000000|2022-12-20 02:40:00|7361.4|7358.4|7359.7|7356.7|7361.7|7358.7|7359.7|7356.7|4
1671504300000|2022-12-20 02:45:00|7359.9|7356.9|7360.9|7357.9|7361.9|7358.9|7359.9|7356.9|13
1671504600000|2022-12-20 02:50:00|7360.7|7357.7|7359.4|7356.4|7361.4|7358.4|7359.2|7356.2|9
1671504900000|2022-12-20 02:55:00|7359.2|7356.2|7360.2|7357.2|7360.4|7357.4|7358.7|7355.7|22
1671505200000|2022-12-20 03:00:00|7359.9|7356.9|7335.9|7332.9|7362.2|7359.2|7334.4|7331.4|296
1671505500000|2022-12-20 03:05:00|7336.2|7333.2|7322.9|7319.9|7336.4|7333.4|7322.9|7319.9|199
1671505800000|2022-12-20 03:10:00|7322.7|7319.7|7313.7|7310.7|7322.7|7319.7|7313.4|7310.4|116
1671506100000|2022-12-20 03:15:00|7314.2|7311.2|7313.4|7310.4|7319.2|7316.2|7312.2|7309.2|66
1671506400000|2022-12-20 03:20:00|7313.2|7310.2|7319.9|7316.9|7322.7|7319.7|7312.7|7309.7|81
1671506700000|2022-12-20 03:25:00|7319.4|7316.4|7320.2|7317.2|7322.4|7319.4|7317.9|7314.9|41
1671507000000|2022-12-20 03:30:00|7320.7|7317.7|7318.4|7315.4|7323.4|7320.4|7314.7|7311.7|79
1671507300000|2022-12-20 03:35:00|7319.2|7316.2|7321.4|7318.4|7325.9|7322.9|7318.4|7315.4|82
1671507600000|2022-12-20 03:40:00|7321.7|7318.7|7312.9|7309.9|7322.2|7319.2|7312.9|7309.9|26
1671507900000|2022-12-20 03:45:00|7312.7|7309.7|7312.2|7309.2|7314.9|7311.9|7306.9|7303.9|46
1671508200000|2022-12-20 03:50:00|7312.4|7309.4|7313.7|7310.7|7317.2|7314.2|7311.4|7308.4|18
1671508500000|2022-12-20 03:55:00|7313.4|7310.4|7313.4|7310.4|7315.9|7312.9|7312.9|7309.9|19
1671508800000|2022-12-20 04:00:00|7313.7|7310.7|7307.2|7304.2|7315.7|7312.7|7306.9|7303.9|24
1671509100000|2022-12-20 04:05:00|7306.9|7303.9|7303.7|7300.7|7306.9|7303.9|7300.9|7297.9|108
1671509400000|2022-12-20 04:10:00|7304.2|7301.2|7305.9|7302.9|7307.4|7304.4|7303.9|7300.9|62
1671509700000|2022-12-20 04:15:00|7306.2|7303.2|7308.4|7305.4|7308.4|7305.4|7305.7|7302.7|56
1671510000000|2022-12-20 04:20:00|7308.7|7305.7|7309.9|7306.9|7312.9|7309.9|7308.7|7305.7|46
1671510300000|2022-12-20 04:25:00|7310.2|7307.2|7310.9|7307.9|7313.4|7310.4|7309.4|7306.4|37
1671510600000|2022-12-20 04:30:00|7310.7|7307.7|7312.9|7309.9|7314.9|7311.9|7308.7|7305.7|67
1671510900000|2022-12-20 04:35:00|7313.2|7310.2|7313.4|7310.4|7314.4|7311.4|7311.9|7308.9|40
1671511200000|2022-12-20 04:40:00|7313.7|7310.7|7312.2|7309.2|7314.9|7311.9|7311.9|7308.9|22
1671511500000|2022-12-20 04:45:00|7312.4|7309.4|7311.4|7308.4|7312.9|7309.9|7310.2|7307.2|38
1671511800000|2022-12-20 04:50:00|7311.9|7308.9|7310.9|7307.9|7312.2|7309.2|7309.4|7306.4|35
1671512100000|2022-12-20 04:55:00|7311.2|7308.2|7311.4|7308.4|7312.4|7309.4|7310.4|7307.4|47
1671512400000|2022-12-20 05:00:00|7311.7|7308.7|7310.2|7307.2|7312.9|7309.9|7309.2|7306.2|30
1671512700000|2022-12-20 05:05:00|7310.4|7307.4|7312.9|7309.9|7315.2|7312.2|7308.4|7305.4|27
1671513000000|2022-12-20 05:10:00|7312.7|7309.7|7311.7|7308.7|7313.4|7310.4|7310.7|7307.7|19
1671513300000|2022-12-20 05:15:00|7312.2|7309.2|7311.2|7308.2|7312.4|7309.4|7310.7|7307.7|9
1671513600000|2022-12-20 05:20:00|7310.9|7307.9|7301.2|7298.2|7311.4|7308.4|7300.4|7297.4|67
1671513900000|2022-12-20 05:25:00|7301.4|7298.4|7300.7|7297.7|7303.9|7300.9|7300.7|7297.7|23
1671514200000|2022-12-20 05:30:00|7300.9|7297.9|7298.9|7295.9|7301.4|7298.4|7297.9|7294.9|51
1671514500000|2022-12-20 05:35:00|7299.2|7296.2|7300.9|7297.9|7301.2|7298.2|7299.2|7296.2|48
1671514800000|2022-12-20 05:40:00|7300.7|7297.7|7301.4|7298.4|7302.4|7299.4|7300.4|7297.4|64
1671515100000|2022-12-20 05:45:00|7302.4|7299.4|7303.7|7300.7|7304.4|7301.4|7301.2|7298.2|40
1671515400000|2022-12-20 05:50:00|7303.4|7300.4|7304.2|7301.2|7305.4|7302.4|7301.9|7298.9|36
1671515700000|2022-12-20 05:55:00|7304.4|7301.4|7303.9|7300.9|7304.7|7301.7|7302.4|7299.4|86
1671516000000|2022-12-20 06:00:00|7304.2|7301.2|7300.7|7297.7|7304.2|7301.2|7299.4|7296.4|82
1671516300000|2022-12-20 06:05:00|7300.4|7297.4|7304.7|7301.7|7305.2|7302.2|7300.4|7297.4|26
1671516600000|2022-12-20 06:10:00|7304.4|7301.4|7302.4|7299.4|7305.2|7302.2|7302.2|7299.2|29
1671516900000|2022-12-20 06:15:00|7303.2|7300.2|7304.7|7301.7|7305.2|7302.2|7300.9|7297.9|19
1671517200000|2022-12-20 06:20:00|7305.2|7302.2|7304.7|7301.7|7305.2|7302.2|7302.4|7299.4|31
1671517500000|2022-12-20 06:25:00|7304.4|7301.4|7306.2|7303.2|7306.4|7303.4|7304.4|7301.4|21
1671517800000|2022-12-20 06:30:00|7306.4|7303.4|7307.7|7304.7|7308.9|7305.9|7305.9|7302.9|36
1671518100000|2022-12-20 06:35:00|7308.2|7305.2|7310.7|7307.7|7311.7|7308.7|7308.2|7305.2|82
1671518400000|2022-12-20 06:40:00|7310.4|7307.4|7313.9|7310.9|7314.4|7311.4|7309.9|7306.9|59
1671518700000|2022-12-20 06:45:00|7313.4|7310.4|7319.4|7316.4|7319.9|7316.9|7312.2|7309.2|103
1671519000000|2022-12-20 06:50:00|7319.7|7316.7|7322.7|7319.7|7323.7|7320.7|7319.2|7316.2|223
1671519300000|2022-12-20 06:55:00|7322.4|7319.4|7321.7|7318.7|7323.4|7320.4|7319.4|7316.4|88
1671519600000|2022-12-20 07:00:00|7321.4|7318.4|7331.9|7329.9|7332.7|7330.7|7319.7|7316.7|411
1671519900000|2022-12-20 07:05:00|7332.4|7330.4|7327.9|7325.9|7334.4|7332.4|7327.4|7325.4|227
1671520200000|2022-12-20 07:10:00|7327.4|7325.4|7326.9|7324.9|7329.4|7327.4|7326.2|7324.2|162
1671520500000|2022-12-20 07:15:00|7327.2|7325.2|7333.9|7331.9|7333.9|7331.9|7326.7|7324.7|181
1671520800000|2022-12-20 07:20:00|7333.4|7331.4|7324.7|7322.7|7333.9|7331.9|7324.7|7322.7|168
1671521100000|2022-12-20 07:25:00|7324.4|7322.4|7327.4|7325.4|7329.7|7327.7|7323.7|7321.7|129
1671521400000|2022-12-20 07:30:00|7327.7|7325.7|7331.2|7329.2|7331.7|7329.7|7324.2|7322.2|197
1671521700000|2022-12-20 07:35:00|7330.9|7328.9|7322.9|7320.9|7330.9|7328.9|7322.7|7320.7|154
1671522000000|2022-12-20 07:40:00|7323.2|7321.2|7319.4|7317.4|7326.7|7324.7|7319.2|7317.2|240
1671522300000|2022-12-20 07:45:00|7319.7|7317.7|7328.4|7326.4|7329.2|7327.2|7317.9|7315.9|159
1671522600000|2022-12-20 07:50:00|7328.2|7326.2|7326.9|7324.9|7332.4|7330.4|7326.7|7324.7|209
1671522900000|2022-12-20 07:55:00|7327.2|7325.2|7319.7|7317.7|7327.2|7325.2|7317.9|7315.9|378
1671523200000|2022-12-20 08:00:00|7319.2|7318.2|7313.4|7312.4|7322.2|7321.2|7309.4|7308.4|3236
1671523500000|2022-12-20 08:05:00|7313.2|7312.2|7316.7|7315.7|7317.9|7316.9|7304.4|7303.4|1948
1671523800000|2022-12-20 08:10:00|7315.2|7314.2|7326.9|7325.9|7327.4|7326.4|7314.9|7313.9|1276
1671524100000|2022-12-20 08:15:00|7326.7|7325.7|7314.4|7313.4|7328.2|7327.2|7313.7|7312.7|1138
1671524400000|2022-12-20 08:20:00|7314.2|7313.2|7306.9|7305.9|7314.2|7313.2|7302.7|7301.7|1194
1671524700000|2022-12-20 08:25:00|7307.2|7306.2|7315.2|7314.2|7315.4|7314.4|7301.4|7300.4|745
1671525000000|2022-12-20 08:30:00|7314.4|7313.4|7306.9|7305.9|7314.7|7313.7|7303.4|7302.4|746
1671525300000|2022-12-20 08:35:00|7307.2|7306.2|7314.7|7313.7|7323.2|7322.2|7306.2|7305.2|778
1671525600000|2022-12-20 08:40:00|7314.9|7313.9|7326.1|7325.1|7327.6|7326.6|7314.9|7313.9|758
1671525900000|2022-12-20 08:45:00|7325.9|7324.9|7335.6|7334.6|7337.1|7336.1|7325.1|7324.1|805
1671526200000|2022-12-20 08:50:00|7335.9|7334.9|7342.6|7341.6|7346.1|7345.1|7335.4|7334.4|861
1671526500000|2022-12-20 08:55:00|7342.4|7341.4|7347.6|7346.6|7348.4|7347.4|7341.9|7340.9|494
1671526800000|2022-12-20 09:00:00|7347.9|7346.9|7345.4|7344.4|7349.4|7348.4|7342.9|7341.9|737
1671527100000|2022-12-20 09:05:00|7345.6|7344.6|7346.4|7345.4|7351.9|7350.9|7343.9|7342.9|554
1671527400000|2022-12-20 09:10:00|7346.6|7345.6|7351.4|7350.4|7352.9|7351.9|7346.1|7345.1|476
1671527700000|2022-12-20 09:15:00|7351.6|7350.6|7349.9|7348.9|7354.4|7353.4|7349.6|7348.6|522
1671528000000|2022-12-20 09:20:00|7350.1|7349.1|7350.6|7349.6|7353.4|7352.4|7349.1|7348.1|352
1671528300000|2022-12-20 09:25:00|7350.9|7349.9|7352.1|7351.1|7353.4|7352.4|7348.1|7347.1|378
1671528600000|2022-12-20 09:30:00|7352.4|7351.4|7353.9|7352.9|7356.4|7355.4|7351.6|7350.6|646
1671528900000|2022-12-20 09:35:00|7353.6|7352.6|7350.9|7349.9|7353.6|7352.6|7346.6|7345.6|602
1671529200000|2022-12-20 09:40:00|7350.6|7349.6|7354.4|7353.4|7355.1|7354.1|7348.9|7347.9|283
1671529500000|2022-12-20 09:45:00|7354.1|7353.1|7354.9|7353.9|7357.9|7356.9|7353.9|7352.9|341
1671529800000|2022-12-20 09:50:00|7355.4|7354.4|7357.4|7356.4|7358.1|7357.1|7353.6|7352.6|261
1671530100000|2022-12-20 09:55:00|7357.1|7356.1|7360.1|7359.1|7360.4|7359.4|7355.4|7354.4|285
1671530400000|2022-12-20 10:00:00|7359.9|7358.9|7357.6|7356.6|7362.9|7361.9|7357.1|7356.1|483
1671530700000|2022-12-20 10:05:00|7357.4|7356.4|7356.1|7355.1|7358.9|7357.9|7354.1|7353.1|427
1671531000000|2022-12-20 10:10:00|7355.9|7354.9|7353.1|7352.1|7359.6|7358.6|7353.1|7352.1|356
1671531300000|2022-12-20 10:15:00|7352.9|7351.9|7353.4|7352.4|7353.4|7352.4|7350.4|7349.4|448
1671531600000|2022-12-20 10:20:00|7353.6|7352.6|7358.9|7357.9|7358.9|7357.9|7353.1|7352.1|276
1671531900000|2022-12-20 10:25:00|7358.6|7357.6|7358.1|7357.1|7359.4|7358.4|7356.4|7355.4|174
1671532200000|2022-12-20 10:30:00|7357.9|7356.9|7354.9|7353.9|7358.1|7357.1|7353.4|7352.4|268
1671532500000|2022-12-20 10:35:00|7354.6|7353.6|7349.1|7348.1|7354.9|7353.9|7348.9|7347.9|381
1671532800000|2022-12-20 10:40:00|7348.9|7347.9|7350.9|7349.9|7352.9|7351.9|7347.6|7346.6|355
1671533100000|2022-12-20 10:45:00|7350.6|7349.6|7354.9|7353.9|7355.6|7354.6|7350.4|7349.4|276
1671533400000|2022-12-20 10:50:00|7355.1|7354.1|7357.4|7356.4|7359.6|7358.6|7354.9|7353.9|277
1671533700000|2022-12-20 10:55:00|7357.1|7356.1|7355.1|7354.1|7358.4|7357.4|7354.9|7353.9|283
1671534000000|2022-12-20 11:00:00|7354.9|7353.9|7354.4|7353.4|7357.9|7356.9|7353.9|7352.9|323
1671534300000|2022-12-20 11:05:00|7354.1|7353.1|7356.6|7355.6|7356.6|7355.6|7350.4|7349.4|320
1671534600000|2022-12-20 11:10:00|7356.9|7355.9|7359.6|7358.6|7360.9|7359.9|7356.9|7355.9|272
1671534900000|2022-12-20 11:15:00|7359.9|7358.9|7363.9|7362.9|7364.1|7363.1|7359.6|7358.6|375
1671535200000|2022-12-20 11:20:00|7364.1|7363.1|7362.9|7361.9|7364.1|7363.1|7360.9|7359.9|312
1671535500000|2022-12-20 11:25:00|7363.1|7362.1|7358.4|7357.4|7364.1|7363.1|7357.4|7356.4|234
1671535800000|2022-12-20 11:30:00|7358.1|7357.1|7357.9|7356.9|7358.9|7357.9|7356.9|7355.9|239
1671536100000|2022-12-20 11:35:00|7357.6|7356.6|7355.1|7354.1|7358.9|7357.9|7354.9|7353.9|236
1671536400000|2022-12-20 11:40:00|7355.4|7354.4|7360.9|7359.9|7362.4|7361.4|7353.9|7352.9|543
1671536700000|2022-12-20 11:45:00|7360.4|7359.4|7358.4|7357.4|7360.4|7359.4|7357.1|7356.1|226
1671537000000|2022-12-20 11:50:00|7357.6|7356.6|7350.9|7349.9|7357.9|7356.9|7350.9|7349.9|388
1671537300000|2022-12-20 11:55:00|7351.1|7350.1|7358.1|7357.1|7358.1|7357.1|7351.1|7350.1|633
1671537600000|2022-12-20 12:00:00|7357.4|7356.4|7354.4|7353.4|7364.4|7363.4|7354.1|7353.1|704
1671537900000|2022-12-20 12:05:00|7354.6|7353.6|7361.1|7360.1|7361.6|7360.6|7354.4|7353.4|416
1671538200000|2022-12-20 12:10:00|7360.9|7359.9|7361.9|7360.9|7362.9|7361.9|7359.9|7358.9|341
1671538500000|2022-12-20 12:15:00|7362.4|7361.4|7364.4|7363.4|7364.9|7363.9|7360.9|7359.9|328
1671538800000|2022-12-20 12:20:00|7364.6|7363.6|7365.9|7364.9|7368.9|7367.9|7364.4|7363.4|270
1671539100000|2022-12-20 12:25:00|7366.1|7365.1|7361.6|7360.6|7366.6|7365.6|7361.4|7360.4|300
1671539400000|2022-12-20 12:30:00|7361.9|7360.9|7359.9|7358.9|7362.6|7361.6|7358.9|7357.9|353
1671539700000|2022-12-20 12:35:00|7359.6|7358.6|7361.6|7360.6|7363.4|7362.4|7358.4|7357.4|244
1671540000000|2022-12-20 12:40:00|7361.1|7360.1|7361.4|7360.4|7362.9|7361.9|7360.6|7359.6|205
1671540300000|2022-12-20 12:45:00|7361.1|7360.1|7359.1|7358.1|7362.4|7361.4|7359.1|7358.1|553
1671540600000|2022-12-20 12:50:00|7358.9|7357.9|7361.6|7360.6|7361.9|7360.9|7357.4|7356.4|338
1671540900000|2022-12-20 12:55:00|7361.9|7360.9|7358.9|7357.9|7361.9|7360.9|7358.9|7357.9|290
1671541200000|2022-12-20 13:00:00|7359.4|7358.4|7364.1|7363.1|7364.6|7363.6|7358.9|7357.9|430
1671541500000|2022-12-20 13:05:00|7363.9|7362.9|7366.4|7365.4|7366.6|7365.6|7363.4|7362.4|364
1671541800000|2022-12-20 13:10:00|7366.1|7365.1|7368.9|7367.9|7369.1|7368.1|7365.4|7364.4|425
1671542100000|2022-12-20 13:15:00|7369.1|7368.1|7370.4|7369.4|7371.4|7370.4|7368.1|7367.1|325
1671542400000|2022-12-20 13:20:00|7370.6|7369.6|7369.4|7368.4|7371.4|7370.4|7367.9|7366.9|306
1671542700000|2022-12-20 13:25:00|7368.9|7367.9|7366.6|7365.6|7369.1|7368.1|7365.6|7364.6|332
1671543000000|2022-12-20 13:30:00|7366.4|7365.4|7365.9|7364.9|7369.9|7368.9|7361.6|7360.6|388
1671543300000|2022-12-20 13:35:00|7366.4|7365.4|7365.9|7364.9|7367.1|7366.1|7363.9|7362.9|274
1671543600000|2022-12-20 13:40:00|7365.4|7364.4|7360.9|7359.9|7366.1|7365.1|7360.6|7359.6|361
1671543900000|2022-12-20 13:45:00|7361.1|7360.1|7364.1|7363.1|7364.9|7363.9|7360.9|7359.9|258
1671544200000|2022-12-20 13:50:00|7364.4|7363.4|7363.1|7362.1|7365.4|7364.4|7362.6|7361.6|290
1671544500000|2022-12-20 13:55:00|7362.9|7361.9|7362.9|7361.9|7368.6|7367.6|7362.6|7361.6|436
1671544800000|2022-12-20 14:00:00|7363.1|7362.1|7360.9|7359.9|7364.1|7363.1|7359.9|7358.9|467
1671545100000|2022-12-20 14:05:00|7361.4|7360.4|7363.4|7362.4|7363.6|7362.6|7359.9|7358.9|461
1671545400000|2022-12-20 14:10:00|7363.6|7362.6|7362.6|7361.6|7363.6|7362.6|7359.6|7358.6|519
1671545700000|2022-12-20 14:15:00|7362.4|7361.4|7362.6|7361.6|7364.4|7363.4|7361.9|7360.9|403
1671546000000|2022-12-20 14:20:00|7363.1|7362.1|7361.4|7360.4|7363.4|7362.4|7359.9|7358.9|384
1671546300000|2022-12-20 14:25:00|7361.1|7360.1|7360.4|7359.4|7364.9|7363.9|7359.1|7358.1|466
1671546600000|2022-12-20 14:30:00|7360.6|7359.6|7365.4|7364.4|7366.9|7365.9|7359.4|7358.4|1013
1671546900000|2022-12-20 14:35:00|7365.9|7364.9|7369.4|7368.4|7370.9|7369.9|7363.9|7362.9|637
1671547200000|2022-12-20 14:40:00|7369.6|7368.6|7359.1|7358.1|7370.4|7369.4|7357.9|7356.9|596
1671547500000|2022-12-20 14:45:00|7358.6|7357.6|7360.4|7359.4|7361.6|7360.6|7355.4|7354.4|593
1671547800000|2022-12-20 14:50:00|7360.6|7359.6|7360.4|7359.4|7361.6|7360.6|7356.1|7355.1|625
1671548100000|2022-12-20 14:55:00|7360.6|7359.6|7365.1|7364.1|7367.6|7366.6|7360.4|7359.4|734
1671548400000|2022-12-20 15:00:00|7364.6|7363.6|7367.9|7366.9|7370.9|7369.9|7364.6|7363.6|659
1671548700000|2022-12-20 15:05:00|7368.1|7367.1|7375.9|7374.9|7376.4|7375.4|7368.1|7367.1|727
1671549000000|2022-12-20 15:10:00|7376.2|7375.2|7380.2|7379.2|7381.2|7380.2|7372.2|7371.2|642
1671549300000|2022-12-20 15:15:00|7380.4|7379.4|7379.7|7378.7|7381.2|7380.2|7377.2|7376.2|465
1671549600000|2022-12-20 15:20:00|7380.2|7379.2|7385.7|7384.7|7386.2|7385.2|7380.2|7379.2|960
1671549900000|2022-12-20 15:25:00|7385.9|7384.9|7385.7|7384.7|7387.7|7386.7|7383.7|7382.7|905
1671550200000|2022-12-20 15:30:00|7385.9|7384.9|7385.7|7384.7|7387.9|7386.9|7383.7|7382.7|925
1671550500000|2022-12-20 15:35:00|7385.4|7384.4|7388.7|7387.7|7392.2|7391.2|7385.4|7384.4|631
1671550800000|2022-12-20 15:40:00|7388.4|7387.4|7386.2|7385.2|7389.7|7388.7|7383.7|7382.7|689
1671551100000|2022-12-20 15:45:00|7386.4|7385.4|7385.7|7384.7|7387.9|7386.9|7383.7|7382.7|607
1671551400000|2022-12-20 15:50:00|7385.9|7384.9|7388.7|7387.7|7388.7|7387.7|7383.4|7382.4|629
1671551700000|2022-12-20 15:55:00|7388.9|7387.9|7385.4|7384.4|7391.2|7390.2|7384.2|7383.2|906
1671552000000|2022-12-20 16:00:00|7385.2|7384.2|7383.7|7382.7|7386.2|7385.2|7379.2|7378.2|1107
1671552300000|2022-12-20 16:05:00|7383.4|7382.4|7379.9|7378.9|7387.2|7386.2|7379.9|7378.9|678
1671552600000|2022-12-20 16:10:00|7380.2|7379.2|7380.2|7379.2|7381.7|7380.7|7375.9|7374.9|764
1671552900000|2022-12-20 16:15:00|7380.4|7379.4|7371.2|7370.2|7380.7|7379.7|7368.7|7367.7|1124
1671553200000|2022-12-20 16:20:00|7371.4|7370.4|7374.7|7373.7|7375.7|7374.7|7370.9|7369.9|950
1671553500000|2022-12-20 16:25:00|7375.2|7374.2|7369.7|7367.7|7375.2|7374.2|7367.2|7366.2|2895
1671553800000|2022-12-20 16:30:00|7369.9|7367.9|7373.4|7371.4|7376.7|7374.7|7368.2|7366.2|4181
1671554100000|2022-12-20 16:35:00|7373.7|7371.7|7376.9|7374.9|7377.7|7375.7|7371.7|7369.7|1056
1671554400000|2022-12-20 16:40:00|7376.7|7374.7|7376.7|7374.7|7379.2|7377.2|7373.7|7371.7|745
1671554700000|2022-12-20 16:45:00|7377.2|7375.2|7379.2|7377.2|7379.2|7377.2|7374.2|7372.2|408
1671555000000|2022-12-20 16:50:00|7378.9|7376.9|7381.4|7379.4|7381.7|7379.7|7377.2|7375.2|385
1671555300000|2022-12-20 16:55:00|7381.2|7379.2|7381.9|7379.9|7382.2|7380.2|7376.9|7374.9|472
1671555600000|2022-12-20 17:00:00|7382.2|7380.2|7384.2|7382.2|7386.2|7384.2|7381.7|7379.7|307
1671555900000|2022-12-20 17:05:00|7384.4|7382.4|7384.2|7382.2|7388.2|7386.2|7384.2|7382.2|397
1671556200000|2022-12-20 17:10:00|7384.4|7382.4|7382.7|7380.7|7385.4|7383.4|7381.2|7379.2|304
1671556500000|2022-12-20 17:15:00|7382.9|7380.9|7382.7|7380.7|7384.7|7382.7|7381.7|7379.7|430
1671556800000|2022-12-20 17:20:00|7382.9|7380.9|7386.9|7384.9|7387.7|7385.7|7382.9|7380.9|191
1671557100000|2022-12-20 17:25:00|7386.7|7384.7|7382.2|7380.2|7387.2|7385.2|7382.2|7380.2|247
1671557400000|2022-12-20 17:30:00|7382.4|7380.4|7379.2|7377.2|7383.4|7381.4|7379.2|7377.2|192
1671557700000|2022-12-20 17:35:00|7378.9|7376.9|7380.9|7378.9|7380.9|7378.9|7378.2|7376.2|175
1671558000000|2022-12-20 17:40:00|7381.2|7379.2|7382.2|7380.2|7385.2|7383.2|7380.7|7378.7|167
1671558300000|2022-12-20 17:45:00|7382.4|7380.4|7383.2|7381.2|7384.4|7382.4|7381.4|7379.4|149
1671558600000|2022-12-20 17:50:00|7383.4|7381.4|7383.7|7381.7|7384.2|7382.2|7381.2|7379.2|128
1671558900000|2022-12-20 17:55:00|7383.4|7381.4|7386.7|7384.7|7387.2|7385.2|7382.7|7380.7|201
1671559200000|2022-12-20 18:00:00|7386.4|7384.4|7386.9|7384.9|7388.7|7386.7|7386.2|7384.2|178
1671559500000|2022-12-20 18:05:00|7386.7|7384.7|7385.4|7383.4|7387.2|7385.2|7384.2|7382.2|97
1671559800000|2022-12-20 18:10:00|7385.2|7383.2|7384.7|7382.7|7385.9|7383.9|7383.4|7381.4|92
1671560100000|2022-12-20 18:15:00|7384.4|7382.4|7383.9|7381.9|7386.7|7384.7|7383.7|7381.7|107
1671560400000|2022-12-20 18:20:00|7383.7|7381.7|7385.4|7383.4|7386.7|7384.7|7382.4|7380.4|113
1671560700000|2022-12-20 18:25:00|7385.7|7383.7|7388.2|7386.2|7389.2|7387.2|7385.7|7383.7|200
1671561000000|2022-12-20 18:30:00|7388.4|7386.4|7390.4|7388.4|7391.7|7389.7|7387.7|7385.7|124
1671561300000|2022-12-20 18:35:00|7390.7|7388.7|7391.4|7389.4|7391.7|7389.7|7388.7|7386.7|181
1671561600000|2022-12-20 18:40:00|7391.2|7389.2|7390.2|7388.2|7391.9|7389.9|7388.2|7386.2|137
1671561900000|2022-12-20 18:45:00|7390.4|7388.4|7389.2|7387.2|7391.7|7389.7|7388.4|7386.4|86
1671562200000|2022-12-20 18:50:00|7389.7|7387.7|7388.2|7386.2|7390.2|7388.2|7388.2|7386.2|165
1671562500000|2022-12-20 18:55:00|7388.4|7386.4|7386.7|7384.7|7389.2|7387.2|7385.9|7383.9|162
1671562800000|2022-12-20 19:00:00|7386.9|7384.9|7390.4|7388.4|7392.4|7390.4|7385.9|7383.9|158
1671563100000|2022-12-20 19:05:00|7390.2|7388.2|7389.4|7387.4|7391.7|7389.7|7388.7|7386.7|82
1671563400000|2022-12-20 19:10:00|7389.7|7387.7|7390.4|7388.4|7392.4|7390.4|7389.4|7387.4|94
1671563700000|2022-12-20 19:15:00|7390.7|7388.7|7388.2|7386.2|7391.9|7389.9|7387.7|7385.7|95
1671564000000|2022-12-20 19:20:00|7388.4|7386.4|7385.2|7383.2|7388.4|7386.4|7384.9|7382.9|105
1671564300000|2022-12-20 19:25:00|7384.9|7382.9|7386.9|7384.9|7387.4|7385.4|7384.4|7382.4|67
1671564600000|2022-12-20 19:30:00|7387.2|7385.2|7385.4|7383.4|7387.7|7385.7|7384.7|7382.7|81
1671564900000|2022-12-20 19:35:00|7385.2|7383.2|7382.4|7380.4|7385.7|7383.7|7381.2|7379.2|176
1671565200000|2022-12-20 19:40:00|7382.7|7380.7|7379.9|7377.9|7383.4|7381.4|7378.4|7376.4|105
1671565500000|2022-12-20 19:45:00|7380.2|7378.2|7381.2|7379.2|7381.7|7379.7|7379.4|7377.4|96
1671565800000|2022-12-20 19:50:00|7381.4|7379.4|7381.7|7379.7|7382.4|7380.4|7378.4|7376.4|100
1671566100000|2022-12-20 19:55:00|7381.9|7379.9|7377.9|7375.9|7382.4|7380.4|7377.4|7375.4|120
1671566400000|2022-12-20 20:00:00|7378.2|7376.2|7374.9|7372.9|7378.7|7376.7|7374.4|7372.4|156
1671566700000|2022-12-20 20:05:00|7375.2|7373.2|7373.4|7371.4|7375.4|7373.4|7371.9|7369.9|313
1671567000000|2022-12-20 20:10:00|7373.2|7371.2|7375.7|7373.7|7375.7|7373.7|7371.2|7369.2|190
1671567300000|2022-12-20 20:15:00|7375.2|7373.2|7373.2|7371.2|7376.7|7374.7|7373.2|7371.2|157
1671567600000|2022-12-20 20:20:00|7373.4|7371.4|7374.4|7372.4|7376.2|7374.2|7372.7|7370.7|147
1671567900000|2022-12-20 20:25:00|7374.2|7372.2|7377.7|7375.7|7379.2|7377.2|7374.2|7372.2|92
1671568200000|2022-12-20 20:30:00|7377.9|7375.9|7377.9|7375.9|7379.9|7377.9|7376.7|7374.7|119
1671568500000|2022-12-20 20:35:00|7378.2|7376.2|7381.2|7379.2|7381.4|7379.4|7377.9|7375.9|111
1671568800000|2022-12-20 20:40:00|7380.9|7378.9|7381.2|7379.2|7381.4|7379.4|7378.7|7376.7|112
1671569100000|2022-12-20 20:45:00|7380.9|7378.9|7381.2|7379.2|7382.2|7380.2|7378.9|7376.9|157
1671569400000|2022-12-20 20:50:00|7379.7|7377.7|7377.2|7375.2|7379.7|7377.7|7376.9|7374.9|368
1671569700000|2022-12-20 20:55:00|7376.9|7374.9|7370.4|7366.4|7377.2|7375.2|7368.7|7366.2|947
1671570000000|2022-12-20 21:00:00|7370.1|7366.1|7369.7|7365.7|7372.2|7368.2|7367.9|7363.9|0
1671570300000|2022-12-20 21:05:00|7369.8|7365.8|7374.3|7370.3|7375.1|7371.1|7369.8|7365.8|0
1671570600000|2022-12-20 21:10:00|7374.2|7370.2|7370.1|7366.1|7374.6|7370.6|7369.8|7365.8|0
1671570900000|2022-12-20 21:15:00|7370.3|7366.3|7372|7368|7372.7|7368.7|7369.2|7365.2|0
1671571200000|2022-12-20 21:20:00|7371.9|7367.9|7372.8|7368.8|7372.8|7368.8|7370.9|7366.9|0
1671571500000|2022-12-20 21:25:00|7372.7|7368.7|7373.1|7369.1|7373.1|7369.1|7371.9|7367.9|0
1671571800000|2022-12-20 21:30:00|7373|7369|7374.8|7370.8|7374.8|7370.8|7372.8|7368.8|0
1671572100000|2022-12-20 21:35:00|7374.7|7370.7|7375|7371|7375.3|7371.3|7373.6|7369.6|0
1671572400000|2022-12-20 21:40:00|7374.9|7370.9|7374.8|7370.8|7375|7371|7373.7|7369.7|0
1671572700000|2022-12-20 21:45:00|7374.6|7370.6|7377.8|7373.8|7377.8|7373.8|7374.1|7370.1|0
1671573000000|2022-12-20 21:50:00|7377.7|7373.7|7378.1|7374.1|7378.4|7374.4|7376.9|7372.9|0
1671573300000|2022-12-20 21:55:00|7378|7374|7380|7376|7381|7377|7377.8|7373.8|0
1671573600000|2022-12-20 22:00:00|7379.9|7375.9|7380.5|7376.5|7380.8|7376.8|7379.6|7375.6|0
1671573900000|2022-12-20 22:05:00|7380.6|7376.6|7381.7|7377.7|7381.7|7377.7|7380.5|7376.5|0
1671574200000|2022-12-20 22:10:00|7381.6|7377.6|7381.7|7377.7|7382.2|7378.2|7381.1|7377.1|0
1671574500000|2022-12-20 22:15:00|7381.8|7377.8|7381.6|7377.6|7381.8|7377.8|7381.3|7377.3|0
1671574800000|2022-12-20 22:20:00|7381.5|7377.5|7381.7|7377.7|7381.7|7377.7|7380.8|7376.8|0
1671575100000|2022-12-20 22:25:00|7381.5|7377.5|7382.1|7378.1|7382.2|7378.2|7381.5|7377.5|0
1671575400000|2022-12-20 22:30:00|7382.2|7378.2|7382.1|7378.1|7382.2|7378.2|7382.1|7378.1|0
1671575700000|2022-12-20 22:35:00|7382.2|7378.2|7382.1|7378.1|7382.4|7378.4|7381.7|7377.7|0
1671576000000|2022-12-20 22:40:00|7382.2|7378.2|7382.1|7378.1|7382.2|7378.2|7381.6|7377.6|0
1671576300000|2022-12-20 22:45:00|7382.2|7378.2|7383.1|7379.1|7383.4|7379.4|7382.2|7378.2|0
1671576600000|2022-12-20 22:50:00|7383.9|7379.9|7386|7382|7386.6|7382.6|7383.5|7379.5|0
1671576900000|2022-12-20 22:55:00|7385.9|7381.9|7385.1|7381.1|7385.9|7381.9|7385.1|7381.1|0
1671577200000|2022-12-20 23:00:00|7385.9|7381.9|7386.6|7382.6|7388.3|7384.3|7384.3|7380.3|0
1671577500000|2022-12-20 23:05:00|7386.5|7382.5|7387.5|7383.5|7389.2|7385.2|7386.5|7382.5|0
1671577800000|2022-12-20 23:10:00|7387.4|7383.4|7387.4|7383.4|7388.1|7384.1|7386.4|7382.4|0
1671578100000|2022-12-20 23:15:00|7387.5|7383.5|7389.4|7385.4|7390.1|7386.1|7387.5|7383.5|0
1671578400000|2022-12-20 23:20:00|7389.5|7385.5|7390.8|7386.8|7390.8|7386.8|7388.9|7384.9|0
1671578700000|2022-12-20 23:25:00|7390.7|7386.7|7391.1|7387.1|7391.7|7387.7|7389.5|7385.5|0
1671579000000|2022-12-20 23:30:00|7391.2|7387.2|7392.5|7388.5|7392.8|7388.8|7390.8|7386.8|0
1671579300000|2022-12-20 23:35:00|7392.6|7388.6|7392.2|7388.2|7393.4|7389.4|7391.6|7387.6|0
1671579600000|2022-12-20 23:40:00|7392.1|7388.1|7392.9|7388.9|7392.9|7388.9|7390.6|7386.6|0
1671579900000|2022-12-20 23:45:00|7392.8|7388.8|7391.3|7387.3|7392.9|7388.9|7390.7|7386.7|0
1671580200000|2022-12-20 23:50:00|7391.2|7387.2|7389.7|7385.7|7391.6|7387.6|7389.4|7385.4|0
1671580500000|2022-12-20 23:55:00|7389.6|7385.6|7391.1|7387.1|7391.3|7387.3|7389|7385|0
1671580800000|2022-12-21 00:00:00|7391.3|7387.3|7389.5|7385.5|7391.7|7387.7|7389.2|7385.2|0
1671581100000|2022-12-21 00:05:00|7389.2|7385.2|7391.5|7387.5|7391.5|7387.5|7388.9|7384.9|0
1671581400000|2022-12-21 00:10:00|7391.3|7387.3|7390.5|7386.5|7391.5|7387.5|7388.4|7384.4|0
1671581700000|2022-12-21 00:15:00|7390.6|7386.6|7386.2|7382.2|7390.8|7386.8|7385.7|7381.7|0
1671582000000|2022-12-21 00:20:00|7386.1|7382.1|7384.4|7380.4|7387.8|7383.8|7383.8|7379.8|0
1671582300000|2022-12-21 00:25:00|7384.5|7380.5|7385.8|7381.8|7386.2|7382.2|7384.5|7380.5|0
1671582600000|2022-12-21 00:30:00|7385.7|7381.7|7387.5|7383.5|7389.9|7385.9|7385.7|7381.7|0
1671582900000|2022-12-21 00:35:00|7387.6|7383.6|7387.5|7383.5|7387.6|7383.6|7385.1|7381.1|0
1671583200000|2022-12-21 00:40:00|7387.4|7383.4|7387.5|7383.5|7387.5|7383.5|7385.7|7381.7|0
1671583500000|2022-12-21 00:45:00|7387|7383|7388.1|7384.1|7389|7385|7386.9|7382.9|0
1671583800000|2022-12-21 00:50:00|7388|7384|7391.1|7387.1|7391.2|7387.2|7387|7383|0
1671584100000|2022-12-21 00:55:00|7391.2|7387.2|7393.4|7389.4|7395.1|7391.1|7391.1|7387.1|0
1671584400000|2022-12-21 01:00:00|7393.2|7389.2|7395.4|7392.4|7396.2|7393.2|7392.1|7388.1|85
1671584700000|2022-12-21 01:05:00|7395.7|7392.7|7399.9|7396.9|7401.2|7398.2|7395.7|7392.7|77
1671585000000|2022-12-21 01:10:00|7399.7|7396.7|7401.2|7398.2|7406.7|7403.7|7398.9|7395.9|80
1671585300000|2022-12-21 01:15:00|7401.4|7398.4|7400.9|7397.9|7404.7|7401.7|7400.7|7397.7|58
1671585600000|2022-12-21 01:20:00|7401.2|7398.2|7403.7|7400.7|7404.4|7401.4|7400.7|7397.7|50
1671585900000|2022-12-21 01:25:00|7403.9|7400.9|7406.4|7403.4|7406.9|7403.9|7403.9|7400.9|45
1671586200000|2022-12-21 01:30:00|7406.7|7403.7|7404.2|7401.2|7407.2|7404.2|7403.7|7400.7|43
1671586500000|2022-12-21 01:35:00|7404.4|7401.4|7404.7|7401.7|7405.7|7402.7|7403.4|7400.4|35
1671586800000|2022-12-21 01:40:00|7404.9|7401.9|7403.9|7400.9|7405.7|7402.7|7402.2|7399.2|15
1671587100000|2022-12-21 01:45:00|7404.2|7401.2|7407.4|7404.4|7408.9|7405.9|7403.9|7400.9|42
1671587400000|2022-12-21 01:50:00|7407.7|7404.7|7407.2|7404.2|7409.2|7406.2|7406.7|7403.7|25
1671587700000|2022-12-21 01:55:00|7407.4|7404.4|7407.2|7404.2|7408.7|7405.7|7405.9|7402.9|37
1671588000000|2022-12-21 02:00:00|7407.4|7404.4|7406.9|7403.9|7408.9|7405.9|7406.4|7403.4|24
1671588300000|2022-12-21 02:05:00|7406.2|7403.2|7404.9|7401.9|7406.9|7403.9|7403.9|7400.9|41
1671588600000|2022-12-21 02:10:00|7405.2|7402.2|7409.2|7406.2|7409.4|7406.4|7405.2|7402.2|64
1671588900000|2022-12-21 02:15:00|7409.4|7406.4|7408.9|7405.9|7410.4|7407.4|7408.7|7405.7|27
1671589200000|2022-12-21 02:20:00|7409.2|7406.2|7406.9|7403.9|7409.7|7406.7|7406.9|7403.9|22
1671589500000|2022-12-21 02:25:00|7407.2|7404.2|7407.4|7404.4|7407.9|7404.9|7406.4|7403.4|17
1671589800000|2022-12-21 02:30:00|7407.7|7404.7|7406.7|7403.7|7407.9|7404.9|7405.9|7402.9|13
1671590100000|2022-12-21 02:35:00|7406.9|7403.9|7406.2|7403.2|7406.9|7403.9|7405.4|7402.4|16
1671590400000|2022-12-21 02:40:00|7406.4|7403.4|7406.4|7403.4|7408.4|7405.4|7405.9|7402.9|29
1671590700000|2022-12-21 02:45:00|7406.2|7403.2|7404.2|7401.2|7406.7|7403.7|7403.4|7400.4|25
1671591000000|2022-12-21 02:50:00|7404.4|7401.4|7403.7|7400.7|7404.7|7401.7|7402.4|7399.4|13
1671591300000|2022-12-21 02:55:00|7403.9|7400.9|7403.9|7400.9|7405.9|7402.9|7403.9|7400.9|10
1671591600000|2022-12-21 03:00:00|7404.2|7401.2|7401.2|7398.2|7404.7|7401.7|7401.2|7398.2|14
1671591900000|2022-12-21 03:05:00|7401.4|7398.4|7400.4|7397.4|7401.9|7398.9|7400.4|7397.4|9
1671592200000|2022-12-21 03:10:00|7400.7|7397.7|7401.4|7398.4|7401.4|7398.4|7400.2|7397.2|13
1671592500000|2022-12-21 03:15:00|7401.7|7398.7|7401.9|7398.9|7403.4|7400.4|7401.2|7398.2|21
1671592800000|2022-12-21 03:20:00|7401.7|7398.7|7400.9|7397.9|7401.9|7398.9|7400.4|7397.4|12
1671593100000|2022-12-21 03:25:00|7401.4|7398.4|7400.7|7397.7|7401.4|7398.4|7399.2|7396.2|19
1671593400000|2022-12-21 03:30:00|7401.2|7398.2|7400.4|7397.4|7401.9|7398.9|7399.9|7396.9|50
1671593700000|2022-12-21 03:35:00|7400.2|7397.2|7398.9|7395.9|7401.7|7398.7|7398.9|7395.9|31
1671594000000|2022-12-21 03:40:00|7398.4|7395.4|7401.7|7398.7|7401.9|7398.9|7398.2|7395.2|37
1671594300000|2022-12-21 03:45:00|7401.9|7398.9|7402.4|7399.4|7403.4|7400.4|7401.4|7398.4|15
1671594600000|2022-12-21 03:50:00|7402.7|7399.7|7402.4|7399.4|7403.9|7400.9|7401.7|7398.7|21
1671594900000|2022-12-21 03:55:00|7402.2|7399.2|7401.9|7398.9|7402.9|7399.9|7401.7|7398.7|16
1671595200000|2022-12-21 04:00:00|7402.2|7399.2|7401.4|7398.4|7402.9|7399.9|7400.9|7397.9|16
1671595500000|2022-12-21 04:05:00|7401.2|7398.2|7399.9|7396.9|7401.4|7398.4|7399.7|7396.7|16
1671595800000|2022-12-21 04:10:00|7399.7|7396.7|7393.9|7390.9|7399.7|7396.7|7393.4|7390.4|43
1671596100000|2022-12-21 04:15:00|7394.2|7391.2|7394.2|7391.2|7394.9|7391.9|7393.2|7390.2|42
1671596400000|2022-12-21 04:20:00|7394.4|7391.4|7395.2|7392.2|7395.4|7392.4|7393.4|7390.4|29
1671596700000|2022-12-21 04:25:00|7394.9|7391.9|7393.9|7390.9|7394.9|7391.9|7392.9|7389.9|22
1671597000000|2022-12-21 04:30:00|7393.7|7390.7|7391.9|7388.9|7394.2|7391.2|7390.9|7387.9|30
1671597300000|2022-12-21 04:35:00|7391.7|7388.7|7392.9|7389.9|7393.2|7390.2|7391.4|7388.4|14
1671597600000|2022-12-21 04:40:00|7393.2|7390.2|7391.9|7388.9|7393.9|7390.9|7391.9|7388.9|15
1671597900000|2022-12-21 04:45:00|7392.2|7389.2|7390.9|7387.9|7392.2|7389.2|7390.9|7387.9|25
1671598200000|2022-12-21 04:50:00|7391.2|7388.2|7391.9|7388.9|7392.2|7389.2|7390.7|7387.7|22
1671598500000|2022-12-21 04:55:00|7391.4|7388.4|7391.4|7388.4|7392.9|7389.9|7390.9|7387.9|13
1671598800000|2022-12-21 05:00:00|7391.7|7388.7|7390.9|7387.9|7392.4|7389.4|7390.4|7387.4|16
1671599100000|2022-12-21 05:05:00|7390.7|7387.7|7391.9|7388.9|7392.2|7389.2|7389.7|7386.7|29
1671599400000|2022-12-21 05:10:00|7392.2|7389.2|7394.9|7391.9|7394.9|7391.9|7390.9|7387.9|11
1671599700000|2022-12-21 05:15:00|7395.2|7392.2|7395.9|7392.9|7397.4|7394.4|7394.9|7391.9|6
1671600000000|2022-12-21 05:20:00|7395.4|7392.4|7396.2|7393.2|7397.7|7394.7|7395.2|7392.2|6
1671600300000|2022-12-21 05:25:00|7395.9|7392.9|7396.2|7393.2|7397.2|7394.2|7395.4|7392.4|7
1671600600000|2022-12-21 05:30:00|7395.9|7392.9|7393.7|7390.7|7396.7|7393.7|7393.7|7390.7|41
1671600900000|2022-12-21 05:35:00|7393.9|7390.9|7396.9|7393.9|7397.4|7394.4|7393.7|7390.7|33
1671601200000|2022-12-21 05:40:00|7397.2|7394.2|7397.7|7394.7|7397.9|7394.9|7396.2|7393.2|5
1671601500000|2022-12-21 05:45:00|7397.9|7394.9|7400.4|7397.4|7401.4|7398.4|7397.9|7394.9|35
1671601800000|2022-12-21 05:50:00|7400.7|7397.7|7398.4|7395.4|7400.7|7397.7|7398.4|7395.4|21
1671602100000|2022-12-21 05:55:00|7398.7|7395.7|7398.9|7395.9|7399.7|7396.7|7397.7|7394.7|40
1671602400000|2022-12-21 06:00:00|7398.4|7395.4|7397.9|7394.9|7400.4|7397.4|7397.7|7394.7|24
1671602700000|2022-12-21 06:05:00|7397.7|7394.7|7396.4|7393.4|7397.9|7394.9|7395.2|7392.2|33
1671603000000|2022-12-21 06:10:00|7396.7|7393.7|7400.9|7397.9|7402.4|7399.4|7396.7|7393.7|55
1671603300000|2022-12-21 06:15:00|7400.7|7397.7|7400.4|7397.4|7401.9|7398.9|7399.9|7396.9|22
1671603600000|2022-12-21 06:20:00|7400.7|7397.7|7401.2|7398.2|7401.9|7398.9|7400.4|7397.4|12
1671603900000|2022-12-21 06:25:00|7401.4|7398.4|7401.9|7398.9|7404.4|7401.4|7400.9|7397.9|55
1671604200000|2022-12-21 06:30:00|7402.4|7399.4|7402.2|7399.2|7403.2|7400.2|7401.2|7398.2|49
1671604500000|2022-12-21 06:35:00|7402.7|7399.7|7403.4|7400.4|7404.7|7401.7|7402.7|7399.7|49
1671604800000|2022-12-21 06:40:00|7403.2|7400.2|7402.7|7399.7|7404.2|7401.2|7402.7|7399.7|25
1671605100000|2022-12-21 06:45:00|7403.2|7400.2|7402.4|7399.4|7403.7|7400.7|7401.4|7398.4|29
1671605400000|2022-12-21 06:50:00|7401.9|7398.9|7400.4|7397.4|7401.9|7398.9|7400.4|7397.4|14
1671605700000|2022-12-21 06:55:00|7399.9|7396.9|7400.2|7397.2|7400.9|7397.9|7399.2|7396.2|33
1671606000000|2022-12-21 07:00:00|7400.4|7397.4|7394.7|7392.7|7400.7|7397.7|7393.7|7391.7|235
1671606300000|2022-12-21 07:05:00|7394.4|7392.4|7400.7|7398.7|7401.4|7399.4|7392.7|7390.7|106
1671606600000|2022-12-21 07:10:00|7400.4|7398.4|7398.2|7396.2|7400.9|7398.9|7396.9|7394.9|60
1671606900000|2022-12-21 07:15:00|7398.4|7396.4|7397.2|7395.2|7398.7|7396.7|7394.9|7392.9|81
1671607200000|2022-12-21 07:20:00|7397.4|7395.4|7393.9|7391.9|7397.7|7395.7|7393.9|7391.9|59
1671607500000|2022-12-21 07:25:00|7394.2|7392.2|7393.4|7391.4|7395.4|7393.4|7392.7|7390.7|80
1671607800000|2022-12-21 07:30:00|7393.2|7391.2|7391.9|7389.9|7396.7|7394.7|7391.7|7389.7|117
1671608100000|2022-12-21 07:35:00|7392.2|7390.2|7390.7|7388.7|7393.2|7391.2|7390.2|7388.2|91
1671608400000|2022-12-21 07:40:00|7390.4|7388.4|7391.4|7389.4|7392.4|7390.4|7390.4|7388.4|87
1671608700000|2022-12-21 07:45:00|7391.7|7389.7|7393.4|7391.4|7395.7|7393.7|7391.4|7389.4|111
1671609000000|2022-12-21 07:50:00|7393.2|7391.2|7394.7|7392.7|7395.7|7393.7|7390.7|7388.7|92
1671609300000|2022-12-21 07:55:00|7394.9|7392.9|7388.9|7386.9|7395.7|7393.7|7388.2|7386.2|233
1671609600000|2022-12-21 08:00:00|7388.4|7387.4|7383.7|7382.7|7388.4|7387.4|7379.2|7378.2|2491
1671609900000|2022-12-21 08:05:00|7383.4|7382.4|7382.7|7381.7|7388.7|7387.7|7381.9|7380.9|1191
1671610200000|2022-12-21 08:10:00|7382.4|7381.4|7384.4|7383.4|7385.2|7384.2|7379.4|7378.4|949
1671610500000|2022-12-21 08:15:00|7384.7|7383.7|7392.2|7391.2|7392.7|7391.7|7384.7|7383.7|965
1671610800000|2022-12-21 08:20:00|7392.4|7391.4|7387.2|7386.2|7392.4|7391.4|7382.2|7381.2|821
1671611100000|2022-12-21 08:25:00|7386.7|7385.7|7386.2|7385.2|7390.2|7389.2|7384.4|7383.4|817
1671611400000|2022-12-21 08:30:00|7385.7|7384.7|7381.4|7380.4|7386.9|7385.9|7380.7|7379.7|704
1671611700000|2022-12-21 08:35:00|7382.4|7381.4|7388.7|7387.7|7388.9|7387.9|7379.7|7378.7|503
1671612000000|2022-12-21 08:40:00|7389|7388|7391|7390|7393|7392|7386.2|7385.2|564
1671612300000|2022-12-21 08:45:00|7391.5|7390.5|7389|7388|7393.2|7392.2|7387.2|7386.2|475
1671612600000|2022-12-21 08:50:00|7388.7|7387.7|7397.2|7396.2|7397.5|7396.5|7388.7|7387.7|427
1671612900000|2022-12-21 08:55:00|7397.5|7396.5|7395.7|7394.7|7398|7397|7393.2|7392.2|554
1671613200000|2022-12-21 09:00:00|7396|7395|7401.5|7400.5|7401.5|7400.5|7395|7394|516
1671613500000|2022-12-21 09:05:00|7401.7|7400.7|7404.5|7403.5|7405|7404|7400.7|7399.7|332
1671613800000|2022-12-21 09:10:00|7404.7|7403.7|7402|7401|7405.7|7404.7|7400.5|7399.5|467
1671614100000|2022-12-21 09:15:00|7401.7|7400.7|7406|7405|7406.5|7405.5|7401.7|7400.7|306
1671614400000|2022-12-21 09:20:00|7406.2|7405.2|7407|7406|7408.5|7407.5|7405|7404|344
1671614700000|2022-12-21 09:25:00|7407.2|7406.2|7409.5|7408.5|7410|7409|7406|7405|278
1671615000000|2022-12-21 09:30:00|7410|7409|7408.5|7407.5|7411|7410|7407.7|7406.7|315
1671615300000|2022-12-21 09:35:00|7408.2|7407.2|7401.2|7400.2|7409.2|7408.2|7399|7398|570
1671615600000|2022-12-21 09:40:00|7401.5|7400.5|7404|7403|7407|7406|7401.5|7400.5|339
1671615900000|2022-12-21 09:45:00|7403.5|7402.5|7403|7402|7406|7405|7402.7|7401.7|249
1671616200000|2022-12-21 09:50:00|7403.2|7402.2|7408|7407|7408|7407|7403.2|7402.2|313
1671616500000|2022-12-21 09:55:00|7407.7|7406.7|7407.7|7406.7|7409|7408|7406|7405|284
1671616800000|2022-12-21 10:00:00|7408|7407|7409.7|7408.7|7409.7|7408.7|7404.7|7403.7|262
1671617100000|2022-12-21 10:05:00|7409.5|7408.5|7408.7|7407.7|7412|7411|7407.7|7406.7|281
1671617400000|2022-12-21 10:10:00|7409|7408|7408|7407|7410.7|7409.7|7407|7406|312
1671617700000|2022-12-21 10:15:00|7408.2|7407.2|7412.2|7411.2|7412.5|7411.5|7407.2|7406.2|298
1671618000000|2022-12-21 10:20:00|7412.5|7411.5|7417.2|7416.2|7418.5|7417.5|7412|7411|350
1671618300000|2022-12-21 10:25:00|7417.5|7416.5|7417.2|7416.2|7418|7417|7415.5|7414.5|175
1671618600000|2022-12-21 10:30:00|7417.5|7416.5|7415|7414|7418.7|7417.7|7415|7414|350
1671618900000|2022-12-21 10:35:00|7415.2|7414.2|7412|7411|7415.5|7414.5|7411.7|7410.7|343
1671619200000|2022-12-21 10:40:00|7411.7|7410.7|7409|7408|7412|7411|7408.5|7407.5|390
1671619500000|2022-12-21 10:45:00|7408.5|7407.5|7411.2|7410.2|7411.5|7410.5|7408|7407|273
1671619800000|2022-12-21 10:50:00|7411.7|7410.7|7410|7409|7413.5|7412.5|7410|7409|311
1671620100000|2022-12-21 10:55:00|7410.2|7409.2|7413.2|7412.2|7415|7414|7410.2|7409.2|207
1671620400000|2022-12-21 11:00:00|7413|7412|7416|7415|7416|7415|7411.5|7410.5|294
1671620700000|2022-12-21 11:05:00|7415.7|7414.7|7418.2|7417.2|7419|7418|7414.7|7413.7|226
1671621000000|2022-12-21 11:10:00|7418.5|7417.5|7422.5|7421.5|7425|7424|7418|7417|366
1671621300000|2022-12-21 11:15:00|7422.2|7421.2|7424.2|7423.2|7427.2|7426.2|7421.5|7420.5|500
1671621600000|2022-12-21 11:20:00|7424.5|7423.5|7425|7424|7428|7427|7424.2|7423.2|355
1671621900000|2022-12-21 11:25:00|7424.7|7423.7|7430.5|7429.5|7431|7430|7424.7|7423.7|519
1671622200000|2022-12-21 11:30:00|7431.2|7430.2|7431.2|7430.2|7432|7431|7428.5|7427.5|454
1671622500000|2022-12-21 11:35:00|7431|7430|7433.2|7432.2|7435.5|7434.5|7430.2|7429.2|340
1671622800000|2022-12-21 11:40:00|7433|7432|7432.5|7431.5|7434.2|7433.2|7430.5|7429.5|223
1671623100000|2022-12-21 11:45:00|7432.7|7431.7|7434.2|7433.2|7434.5|7433.5|7431.5|7430.5|215
1671623400000|2022-12-21 11:50:00|7434.5|7433.5|7438.5|7437.5|7439.5|7438.5|7434.5|7433.5|397
1671623700000|2022-12-21 11:55:00|7438.7|7437.7|7440.5|7439.5|7441.2|7440.2|7438.2|7437.2|585
1671624000000|2022-12-21 12:00:00|7440.2|7439.2|7438.7|7437.7|7440.2|7439.2|7435.7|7434.7|408
1671624300000|2022-12-21 12:05:00|7438.5|7437.5|7435|7434|7439|7438|7434.5|7433.5|422
1671624600000|2022-12-21 12:10:00|7435.2|7434.2|7435.2|7434.2|7435.5|7434.5|7430.7|7429.7|397
1671624900000|2022-12-21 12:15:00|7435.5|7434.5|7435.2|7434.2|7436|7435|7431.7|7430.7|559
1671625200000|2022-12-21 12:20:00|7435|7434|7436|7435|7436.5|7435.5|7434.2|7433.2|196
1671625500000|2022-12-21 12:25:00|7436.2|7435.2|7441.2|7440.2|7441.2|7440.2|7436|7435|255
1671625800000|2022-12-21 12:30:00|7441|7440|7441.5|7440.5|7441.5|7440.5|7438.7|7437.7|222
1671626100000|2022-12-21 12:35:00|7441.7|7440.7|7443.7|7442.7|7444.2|7443.2|7441|7440|400
1671626400000|2022-12-21 12:40:00|7444.2|7443.2|7443.7|7442.7|7446.2|7445.2|7443.5|7442.5|327
1671626700000|2022-12-21 12:45:00|7444|7443|7447|7446|7447.2|7446.2|7443|7442|391
1671627000000|2022-12-21 12:50:00|7446.7|7445.7|7446|7445|7449.5|7448.5|7445.2|7444.2|329
1671627300000|2022-12-21 12:55:00|7445.7|7444.7|7446|7445|7446.5|7445.5|7444.5|7443.5|381
1671627600000|2022-12-21 13:00:00|7446.2|7445.2|7443.5|7442.5|7446.5|7445.5|7443.2|7442.2|477
1671627900000|2022-12-21 13:05:00|7443.2|7442.2|7442.5|7441.5|7443.5|7442.5|7440.5|7439.5|348
1671628200000|2022-12-21 13:10:00|7442.2|7441.2|7446.7|7445.7|7446.7|7445.7|7441|7440|481
1671628500000|2022-12-21 13:15:00|7447|7446|7444.7|7443.7|7447|7446|7443|7442|286
1671628800000|2022-12-21 13:20:00|7445|7444|7442.7|7441.7|7445.2|7444.2|7442|7441|460
1671629100000|2022-12-21 13:25:00|7442.5|7441.5|7439.5|7438.5|7443|7442|7439.2|7438.2|367
1671629400000|2022-12-21 13:30:00|7439.7|7438.7|7441.7|7440.7|7443.5|7442.5|7439.5|7438.5|357
1671629700000|2022-12-21 13:35:00|7442|7441|7440.5|7439.5|7442.5|7441.5|7439.5|7438.5|507
1671630000000|2022-12-21 13:40:00|7440|7439|7439.2|7438.2|7440.2|7439.2|7438.2|7437.2|328
1671630300000|2022-12-21 13:45:00|7439.5|7438.5|7437|7436|7439.5|7438.5|7436|7435|405
1671630600000|2022-12-21 13:50:00|7437.2|7436.2|7437.7|7436.7|7439.5|7438.5|7436.5|7435.5|400
1671630900000|2022-12-21 13:55:00|7437.5|7436.5|7438.5|7437.5|7440.2|7439.2|7437.2|7436.2|529
1671631200000|2022-12-21 14:00:00|7438.2|7437.2|7435|7434|7439|7438|7434.7|7433.7|402
1671631500000|2022-12-21 14:05:00|7434.7|7433.7|7434.2|7433.2|7435.5|7434.5|7433.5|7432.5|504
1671631800000|2022-12-21 14:10:00|7434.5|7433.5|7440.2|7439.2|7440.7|7439.7|7434|7433|320
1671632100000|2022-12-21 14:15:00|7440|7439|7440|7439|7440|7439|7436.2|7435.2|489
1671632400000|2022-12-21 14:20:00|7439.7|7438.7|7442|7441|7443.5|7442.5|7439.5|7438.5|528
1671632700000|2022-12-21 14:25:00|7442.2|7441.2|7440.7|7439.7|7442.5|7441.5|7438|7437|491
1671633000000|2022-12-21 14:30:00|7441|7440|7445|7444|7451.7|7450.7|7440.7|7439.7|1083
1671633300000|2022-12-21 14:35:00|7444.7|7443.7|7450.5|7449.5|7453.5|7452.5|7444.7|7443.7|561
1671633600000|2022-12-21 14:40:00|7451|7450|7455.2|7454.2|7456.5|7455.5|7449.5|7448.5|566
1671633900000|2022-12-21 14:45:00|7455|7454|7454|7453|7456.5|7455.5|7451|7450|555
1671634200000|2022-12-21 14:50:00|7454.2|7453.2|7458|7457|7458.7|7457.7|7453|7452|399
1671634500000|2022-12-21 14:55:00|7458.2|7457.2|7458|7457|7458.7|7457.7|7455|7454|679
1671634800000|2022-12-21 15:00:00|7458.7|7457.7|7459.5|7458.5|7463.5|7462.5|7457|7456|981
1671635100000|2022-12-21 15:05:00|7459.2|7458.2|7461.7|7460.7|7463.7|7462.7|7458.5|7457.5|728
1671635400000|2022-12-21 15:10:00|7462|7461|7461|7460|7464.8|7463.8|7460.3|7459.3|737
1671635700000|2022-12-21 15:15:00|7460.8|7459.8|7465|7464|7465.8|7464.8|7460.8|7459.8|596
1671636000000|2022-12-21 15:20:00|7465.3|7464.3|7468.8|7467.8|7469.5|7468.5|7463.8|7462.8|808
1671636300000|2022-12-21 15:25:00|7469|7468|7476.3|7475.3|7476.8|7475.8|7467.8|7466.8|651
1671636600000|2022-12-21 15:30:00|7476|7475|7481.3|7480.3|7483.3|7482.3|7475.8|7474.8|1286
1671636900000|2022-12-21 15:35:00|7481|7480|7482.5|7481.5|7483|7482|7480.8|7479.8|783
1671637200000|2022-12-21 15:40:00|7482.3|7481.3|7482.3|7481.3|7486.3|7485.3|7481.8|7480.8|909
1671637500000|2022-12-21 15:45:00|7481.8|7480.8|7480.8|7479.8|7483.3|7482.3|7479.5|7478.5|736
1671637800000|2022-12-21 15:50:00|7480.5|7479.5|7483.8|7482.8|7484.3|7483.3|7480|7479|788
1671638100000|2022-12-21 15:55:00|7484.3|7483.3|7490.5|7489.5|7491.3|7490.3|7484.3|7483.3|1136
1671638400000|2022-12-21 16:00:00|7490.3|7489.3|7489.8|7488.8|7491|7490|7487.3|7486.3|1112
1671638700000|2022-12-21 16:05:00|7489.5|7488.5|7492.5|7491.5|7492.8|7491.8|7487.3|7486.3|983
1671639000000|2022-12-21 16:10:00|7492.8|7491.8|7493.8|7492.8|7495.3|7494.3|7492.3|7491.3|1258
1671639300000|2022-12-21 16:15:00|7494|7493|7493.8|7492.8|7496.5|7495.5|7493.3|7492.3|1148
1671639600000|2022-12-21 16:20:00|7493.3|7492.3|7495.3|7494.3|7496.8|7495.8|7492.8|7491.8|1406
1671639900000|2022-12-21 16:25:00|7495|7494|7498.8|7496.8|7499.8|7498.3|7493.3|7492.3|4359
1671640200000|2022-12-21 16:30:00|7493.5|7491.5|7497.5|7495.5|7501|7499|7493|7491|6165
1671640500000|2022-12-21 16:35:00|7498|7496|7499.5|7497.5|7500.5|7498.5|7495.5|7493.5|2320
1671640800000|2022-12-21 16:40:00|7499|7497|7497|7495|7499.5|7497.5|7493|7491|853
1671641100000|2022-12-21 16:45:00|7496.7|7494.7|7495.7|7493.7|7497.5|7495.5|7495|7493|960
1671641400000|2022-12-21 16:50:00|7495.5|7493.5|7496|7494|7497.2|7495.2|7494.5|7492.5|604
1671641700000|2022-12-21 16:55:00|7495.5|7493.5|7497.7|7495.7|7499.7|7497.7|7495.2|7493.2|406
1671642000000|2022-12-21 17:00:00|7498|7496|7498.2|7496.2|7498.7|7496.7|7494.5|7492.5|457
1671642300000|2022-12-21 17:05:00|7498|7496|7499.5|7497.5|7502.2|7500.2|7498|7496|305
1671642600000|2022-12-21 17:10:00|7499.7|7497.7|7500.5|7498.5|7502|7500|7497.5|7495.5|204
1671642900000|2022-12-21 17:15:00|7500|7498|7502.5|7500.5|7503|7501|7498.5|7496.5|192
1671643200000|2022-12-21 17:20:00|7502.2|7500.2|7503.5|7501.5|7504|7502|7501.5|7499.5|149
1671643500000|2022-12-21 17:25:00|7503|7501|7504.2|7502.2|7504.7|7502.7|7501.5|7499.5|203
1671643800000|2022-12-21 17:30:00|7504|7502|7505|7503|7506.5|7504.5|7504|7502|160
1671644100000|2022-12-21 17:35:00|7505.5|7503.5|7508|7506|7508|7506|7505|7503|253
1671644400000|2022-12-21 17:40:00|7507.5|7505.5|7509.5|7507.5|7509.5|7507.5|7507|7505|222
1671644700000|2022-12-21 17:45:00|7509|7507|7512|7510|7512.2|7510.2|7509|7507|442
1671645000000|2022-12-21 17:50:00|7511.7|7509.7|7515.2|7513.2|7515.5|7513.5|7511.5|7509.5|494
1671645300000|2022-12-21 17:55:00|7515|7513|7515.7|7513.7|7516.2|7514.2|7513.7|7511.7|372
1671645600000|2022-12-21 18:00:00|7516|7514|7516|7514|7517.2|7515.2|7514.7|7512.7|223
1671645900000|2022-12-21 18:05:00|7516.2|7514.2|7517.5|7515.5|7517.5|7515.5|7516|7514|224
1671646200000|2022-12-21 18:10:00|7518|7516|7516|7514|7518|7516|7516|7514|191
1671646500000|2022-12-21 18:15:00|7515.5|7513.5|7513|7511|7515.5|7513.5|7512.5|7510.5|290
1671646800000|2022-12-21 18:20:00|7512.5|7510.5|7508.7|7506.7|7512.5|7510.5|7507.5|7505.5|189
1671647100000|2022-12-21 18:25:00|7509|7507|7507.7|7505.7|7510.7|7508.7|7507|7505|150
1671647400000|2022-12-21 18:30:00|7507.5|7505.5|7509|7507|7510.2|7508.2|7507.2|7505.2|139
1671647700000|2022-12-21 18:35:00|7508.7|7506.7|7511|7509|7511|7509|7508.5|7506.5|126
1671648000000|2022-12-21 18:40:00|7510.7|7508.7|7510.7|7508.7|7511|7509|7508.7|7506.7|123
1671648300000|2022-12-21 18:45:00|7510.5|7508.5|7511.5|7509.5|7512.7|7510.7|7510.5|7508.5|137
1671648600000|2022-12-21 18:50:00|7512|7510|7513|7511|7513.5|7511.5|7511.2|7509.2|125
1671648900000|2022-12-21 18:55:00|7512.5|7510.5|7512.5|7510.5|7513.5|7511.5|7511.5|7509.5|135
1671649200000|2022-12-21 19:00:00|7513|7511|7514.7|7512.7|7516|7514|7512.2|7510.2|250
1671649500000|2022-12-21 19:05:00|7515|7513|7517.5|7515.5|7517.5|7515.5|7514.5|7512.5|208
1671649800000|2022-12-21 19:10:00|7517|7515|7516|7514|7518|7516|7515.5|7513.5|416
1671650100000|2022-12-21 19:15:00|7516.5|7514.5|7515|7513|7518|7516|7515|7513|149
1671650400000|2022-12-21 19:20:00|7515.2|7513.2|7512.5|7510.5|7515.2|7513.2|7512.5|7510.5|134
1671650700000|2022-12-21 19:25:00|7512.7|7510.7|7510.5|7508.5|7514|7512|7510|7508|189
1671651000000|2022-12-21 19:30:00|7510.7|7508.7|7512|7510|7513|7511|7509.5|7507.5|169
1671651300000|2022-12-21 19:35:00|7512.2|7510.2|7508.5|7506.5|7512.2|7510.2|7508|7506|250
1671651600000|2022-12-21 19:40:00|7508.7|7506.7|7510.5|7508.5|7510.7|7508.7|7507.5|7505.5|130
1671651900000|2022-12-21 19:45:00|7510.2|7508.2|7510.5|7508.5|7511.7|7509.7|7509.5|7507.5|131
1671652200000|2022-12-21 19:50:00|7510.2|7508.2|7507|7505|7510.2|7508.2|7506|7504|130
1671652500000|2022-12-21 19:55:00|7507.2|7505.2|7510.2|7508.2|7511|7509|7506.5|7504.5|122
1671652800000|2022-12-21 20:00:00|7510.5|7508.5|7513|7511|7513.5|7511.5|7510|7508|181
1671653100000|2022-12-21 20:05:00|7512.7|7510.7|7508|7506|7513.7|7511.7|7507.7|7505.7|161
1671653400000|2022-12-21 20:10:00|7507.7|7505.7|7510.2|7508.2|7510.7|7508.7|7507|7505|112
1671653700000|2022-12-21 20:15:00|7510.5|7508.5|7508|7506|7511|7509|7507|7505|107
1671654000000|2022-12-21 20:20:00|7507.5|7505.5|7508|7506|7510.5|7508.5|7506|7504|103
1671654300000|2022-12-21 20:25:00|7507.5|7505.5|7505.5|7503.5|7508.5|7506.5|7504.7|7502.7|122
1671654600000|2022-12-21 20:30:00|7506|7504|7507.7|7505.7|7508.5|7506.5|7505.5|7503.5|130
1671654900000|2022-12-21 20:35:00|7508|7506|7509.5|7507.5|7510.2|7508.2|7506.5|7504.5|147
1671655200000|2022-12-21 20:40:00|7510.2|7508.2|7506|7504|7510.2|7508.2|7503.7|7501.7|275
1671655500000|2022-12-21 20:45:00|7506.2|7504.2|7506.5|7504.5|7507.5|7505.5|7505|7503|136
1671655800000|2022-12-21 20:50:00|7506|7504|7504|7502|7506|7504|7502|7500|328
1671656100000|2022-12-21 20:55:00|7504.2|7502.2|7504.5|7500.5|7505.5|7503.5|7501.5|7499.5|924
1671656400000|2022-12-21 21:00:00|7504.2|7500.2|7508|7504|7508.9|7504.9|7502.6|7498.6|0
1671656700000|2022-12-21 21:05:00|7508.1|7504.1|7509.8|7505.8|7510.1|7506.1|7506.1|7502.1|0
1671657000000|2022-12-21 21:10:00|7509.7|7505.7|7512.8|7508.8|7513.4|7509.4|7508.6|7504.6|0
1671657300000|2022-12-21 21:15:00|7512.9|7508.9|7514.4|7510.4|7515.4|7511.4|7512.2|7508.2|0
1671657600000|2022-12-21 21:20:00|7514.1|7510.1|7515|7511|7515.9|7511.9|7513.5|7509.5|0
1671657900000|2022-12-21 21:25:00|7515.1|7511.1|7514.8|7510.8|7515.3|7511.3|7513|7509|0
1671658200000|2022-12-21 21:30:00|7514.7|7510.7|7512.5|7508.5|7514.8|7510.8|7512.4|7508.4|0
1671658500000|2022-12-21 21:35:00|7512.6|7508.6|7512.5|7508.5|7513.2|7509.2|7512.2|7508.2|0
1671658800000|2022-12-21 21:40:00|7512.4|7508.4|7513.1|7509.1|7513.7|7509.7|7512.2|7508.2|0
1671659100000|2022-12-21 21:45:00|7513.2|7509.2|7513.7|7509.7|7514.7|7510.7|7512.7|7508.7|0
1671659400000|2022-12-21 21:50:00|7513.8|7509.8|7514.8|7510.8|7515.1|7511.1|7513.8|7509.8|0
1671659700000|2022-12-21 21:55:00|7514.7|7510.7|7514.1|7510.1|7514.9|7510.9|7513.7|7509.7|0
1671660000000|2022-12-21 22:00:00|7514|7510|7513.6|7509.6|7514.1|7510.1|7513.5|7509.5|0
1671660300000|2022-12-21 22:05:00|7513.7|7509.7|7513.5|7509.5|7513.7|7509.7|7513.2|7509.2|0
1671660600000|2022-12-21 22:10:00|7513.9|7509.9|7514.5|7510.5|7515|7511|7513.5|7509.5|0
1671660900000|2022-12-21 22:15:00|7514.4|7510.4|7513.9|7509.9|7514.5|7510.5|7513.9|7509.9|0
1671661200000|2022-12-21 22:20:00|7513.8|7509.8|7514|7510|7514|7510|7513.8|7509.8|0
1671661500000|2022-12-21 22:25:00|7513.9|7509.9|7513.5|7509.5|7513.9|7509.9|7513.3|7509.3|0
1671661800000|2022-12-21 22:30:00|7513.4|7509.4|7512.2|7508.2|7513.4|7509.4|7512.2|7508.2|0
1671662100000|2022-12-21 22:35:00|7512.3|7508.3|7512.9|7508.9|7512.9|7508.9|7512|7508|0
1671662400000|2022-12-21 22:40:00|7512.8|7508.8|7512.4|7508.4|7512.8|7508.8|7512|7508|0
1671662700000|2022-12-21 22:45:00|7512.5|7508.5|7512.4|7508.4|7512.6|7508.6|7512.4|7508.4|0
1671663000000|2022-12-21 22:50:00|7512.5|7508.5|7511.7|7507.7|7512.5|7508.5|7511.6|7507.6|0
1671663300000|2022-12-21 22:55:00|7511.8|7507.8|7513.2|7509.2|7513.2|7509.2|7511.8|7507.8|0
1671663600000|2022-12-21 23:00:00|7513.5|7509.5|7512.3|7508.3|7515.6|7511.6|7512|7508|0
1671663900000|2022-12-21 23:05:00|7512.2|7508.2|7510.3|7506.3|7512.3|7508.3|7510|7506|0
1671664200000|2022-12-21 23:10:00|7510.4|7506.4|7512.2|7508.2|7512.3|7508.3|7509.4|7505.4|0
1671664500000|2022-12-21 23:15:00|7512.1|7508.1|7509.8|7505.8|7512.5|7508.5|7509.5|7505.5|0
1671664800000|2022-12-21 23:20:00|7509.9|7505.9|7511|7507|7511.3|7507.3|7509.5|7505.5|0
1671665100000|2022-12-21 23:25:00|7511.1|7507.1|7510.5|7506.5|7511.7|7507.7|7509.6|7505.6|0
1671665400000|2022-12-21 23:30:00|7510.4|7506.4|7511.4|7507.4|7511.7|7507.7|7509.9|7505.9|0
1671665700000|2022-12-21 23:35:00|7511.3|7507.3|7514.3|7510.3|7514.3|7510.3|7511.1|7507.1|0
1671666000000|2022-12-21 23:40:00|7514.2|7510.2|7512.8|7508.8|7514.6|7510.6|7512.1|7508.1|0
1671666300000|2022-12-21 23:45:00|7512.7|7508.7|7510.7|7506.7|7512.7|7508.7|7510.4|7506.4|0
1671666600000|2022-12-21 23:50:00|7510.8|7506.8|7510.3|7506.3|7511.9|7507.9|7509.8|7505.8|0
1671666900000|2022-12-21 23:55:00|7510.5|7506.5|7511.5|7507.5|7511.8|7507.8|7510.3|7506.3|0
1671667200000|2022-12-22 00:00:00|7511.3|7507.3|7512.2|7508.2|7513.2|7509.2|7508.4|7504.4|0
1671667500000|2022-12-22 00:05:00|7512.3|7508.3|7512.7|7508.7|7513.8|7509.8|7512.3|7508.3|0
1671667800000|2022-12-22 00:10:00|7512.8|7508.8|7514|7510|7514.6|7510.6|7512.7|7508.7|0
1671668100000|2022-12-22 00:15:00|7514.1|7510.1|7511.7|7507.7|7514.6|7510.6|7507.9|7503.9|0
1671668400000|2022-12-22 00:20:00|7511.6|7507.6|7514.9|7510.9|7514.9|7510.9|7510.2|7506.2|0
1671668700000|2022-12-22 00:25:00|7514.8|7510.8|7516.6|7512.6|7517.9|7513.9|7514.7|7510.7|0
1671669000000|2022-12-22 00:30:00|7516.5|7512.5|7514|7510|7516.6|7512.6|7513.6|7509.6|0
1671669300000|2022-12-22 00:35:00|7513.9|7509.9|7513.9|7509.9|7514.4|7510.4|7512.7|7508.7|0
1671669600000|2022-12-22 00:40:00|7514|7510|7516.5|7512.5|7516.8|7512.8|7514|7510|0
1671669900000|2022-12-22 00:45:00|7516.4|7512.4|7519.1|7515.1|7519.8|7515.8|7516.3|7512.3|0
1671670200000|2022-12-22 00:50:00|7519.6|7515.6|7517.2|7513.2|7519.7|7515.7|7516|7512|0
1671670500000|2022-12-22 00:55:00|7517.1|7513.1|7520.7|7516.7|7520.7|7516.7|7516|7512|0
1671670800000|2022-12-22 01:00:00|7520.6|7516.6|7510.7|7507.7|7520.7|7516.7|7509|7506|123
1671671100000|2022-12-22 01:05:00|7510.5|7507.5|7511.5|7508.5|7511.7|7508.7|7509.5|7506.5|36
1671671400000|2022-12-22 01:10:00|7512.2|7509.2|7512.5|7509.5|7513.5|7510.5|7508|7505|48
1671671700000|2022-12-22 01:15:00|7512.2|7509.2|7515.2|7512.2|7518.7|7515.7|7512|7509|112
1671672000000|2022-12-22 01:20:00|7515.7|7512.7|7518|7515|7518.2|7515.2|7513.7|7510.7|54
1671672300000|2022-12-22 01:25:00|7518.2|7515.2|7516.2|7513.2|7518.7|7515.7|7516.2|7513.2|20
1671672600000|2022-12-22 01:30:00|7515.7|7512.7|7516.2|7513.2|7517.2|7514.2|7515|7512|54
1671672900000|2022-12-22 01:35:00|7516|7513|7516.5|7513.5|7516.7|7513.7|7513|7510|22
1671673200000|2022-12-22 01:40:00|7516.7|7513.7|7513.7|7510.7|7518.5|7515.5|7513.7|7510.7|20
1671673500000|2022-12-22 01:45:00|7513.5|7510.5|7515|7512|7515.2|7512.2|7512.7|7509.7|25
1671673800000|2022-12-22 01:50:00|7515.2|7512.2|7516.2|7513.2|7516.7|7513.7|7515.2|7512.2|9
1671674100000|2022-12-22 01:55:00|7516|7513|7518.2|7515.2|7518.2|7515.2|7515.7|7512.7|6
1671674400000|2022-12-22 02:00:00|7518|7515|7518.2|7515.2|7518.7|7515.7|7516.2|7513.2|14
1671674700000|2022-12-22 02:05:00|7518.5|7515.5|7519.2|7516.2|7520.5|7517.5|7517.7|7514.7|8
1671675000000|2022-12-22 02:10:00|7518.7|7515.7|7518.7|7515.7|7520.7|7517.7|7518.7|7515.7|15
1671675300000|2022-12-22 02:15:00|7519.5|7516.5|7520.7|7517.7|7521|7518|7518|7515|21
1671675600000|2022-12-22 02:20:00|7521|7518|7522.2|7519.2|7523.7|7520.7|7520.7|7517.7|38
1671675900000|2022-12-22 02:25:00|7522|7519|7523.7|7520.7|7524.2|7521.2|7521.5|7518.5|57
1671676200000|2022-12-22 02:30:00|7523.5|7520.5|7522.2|7519.2|7523.7|7520.7|7521.2|7518.2|43
1671676500000|2022-12-22 02:35:00|7522|7519|7523.5|7520.5|7524|7521|7521.5|7518.5|37
1671676800000|2022-12-22 02:40:00|7523.7|7520.7|7522.2|7519.2|7524|7521|7522.2|7519.2|38
1671677100000|2022-12-22 02:45:00|7522|7519|7520.2|7517.2|7522.2|7519.2|7520|7517|15
1671677400000|2022-12-22 02:50:00|7520|7517|7520|7517|7520.2|7517.2|7519.2|7516.2|2
1671677700000|2022-12-22 02:55:00|7519.7|7516.7|7518.7|7515.7|7520|7517|7518.2|7515.2|17
1671678000000|2022-12-22 03:00:00|7519|7516|7519.2|7516.2|7519.7|7516.7|7518.5|7515.5|10
1671678300000|2022-12-22 03:05:00|7519|7516|7519.5|7516.5|7519.7|7516.7|7518.5|7515.5|6
1671678600000|2022-12-22 03:10:00|7519.2|7516.2|7518.7|7515.7|7519.2|7516.2|7517.7|7514.7|15
1671678900000|2022-12-22 03:15:00|7519|7516|7518.5|7515.5|7519.2|7516.2|7517.7|7514.7|7
1671679200000|2022-12-22 03:20:00|7518.2|7515.2|7517.5|7514.5|7518.2|7515.2|7517|7514|14
1671679500000|2022-12-22 03:25:00|7517.7|7514.7|7517.2|7514.2|7517.7|7514.7|7515.7|7512.7|20
1671679800000|2022-12-22 03:30:00|7517|7514|7518.7|7515.7|7519|7516|7516.2|7513.2|33
1671680100000|2022-12-22 03:35:00|7518.2|7515.2|7519.2|7516.2|7519.5|7516.5|7517.2|7514.2|16
1671680400000|2022-12-22 03:40:00|7519|7516|7518.2|7515.2|7519.5|7516.5|7517.2|7514.2|24
1671680700000|2022-12-22 03:45:00|7518|7515|7518.5|7515.5|7519|7516|7517.7|7514.7|17
1671681000000|2022-12-22 03:50:00|7518.2|7515.2|7518|7515|7518.7|7515.7|7518|7515|9
1671681300000|2022-12-22 03:55:00|7518.7|7515.7|7518.5|7515.5|7520|7517|7518.2|7515.2|13
1671681600000|2022-12-22 04:00:00|7518.2|7515.2|7520|7517|7520|7517|7517.7|7514.7|52
1671681900000|2022-12-22 04:05:00|7519.7|7516.7|7519|7516|7519.7|7516.7|7518.2|7515.2|56
1671682200000|2022-12-22 04:10:00|7518.7|7515.7|7519|7516|7519|7516|7518.2|7515.2|8
1671682500000|2022-12-22 04:15:00|7518.7|7515.7|7519.7|7516.7|7520|7517|7518.7|7515.7|4
1671682800000|2022-12-22 04:20:00|7519.5|7516.5|7520|7517|7520|7517|7519.5|7516.5|9
1671683100000|2022-12-22 04:25:00|7519.7|7516.7|7519.7|7516.7|7520.5|7517.5|7519.5|7516.5|17
1671683400000|2022-12-22 04:30:00|7519.5|7516.5|7519.2|7516.2|7520|7517|7519.2|7516.2|14
1671683700000|2022-12-22 04:35:00|7519|7516|7520.2|7517.2|7520.2|7517.2|7518.7|7515.7|9
1671684000000|2022-12-22 04:40:00|7520|7517|7520.2|7517.2|7520.7|7517.7|7519.7|7516.7|5
1671684300000|2022-12-22 04:45:00|7520.5|7517.5|7520.7|7517.7|7520.7|7517.7|7519.7|7516.7|10
1671684600000|2022-12-22 04:50:00|7521|7518|7521.2|7518.2|7521.5|7518.5|7521|7518|9
1671684900000|2022-12-22 04:55:00|7521|7518|7521.2|7518.2|7521.7|7518.7|7520.7|7517.7|14
1671685200000|2022-12-22 05:00:00|7521|7518|7520.7|7517.7|7521.2|7518.2|7520.2|7517.2|23
1671685500000|2022-12-22 05:05:00|7520.5|7517.5|7519.7|7516.7|7521.2|7518.2|7519|7516|14
1671685800000|2022-12-22 05:10:00|7519.2|7516.2|7520.7|7517.7|7520.7|7517.7|7518.7|7515.7|15
1671686100000|2022-12-22 05:15:00|7520.5|7517.5|7520.2|7517.2|7521.2|7518.2|7519.7|7516.7|7
1671686400000|2022-12-22 05:20:00|7520|7517|7520.2|7517.2|7521.7|7518.7|7519.7|7516.7|18
1671686700000|2022-12-22 05:25:00|7520.5|7517.5|7520.2|7517.2|7520.5|7517.5|7520.2|7517.2|1
1671687000000|2022-12-22 05:30:00|7520.7|7517.7|7520.2|7517.2|7520.7|7517.7|7519|7516|16
1671687300000|2022-12-22 05:35:00|7519.7|7516.7|7520.7|7517.7|7521|7518|7519.2|7516.2|13
1671687600000|2022-12-22 05:40:00|7520.5|7517.5|7521.2|7518.2|7522|7519|7520.2|7517.2|12
1671687900000|2022-12-22 05:45:00|7521|7518|7521.2|7518.2|7521.5|7518.5|7520.2|7517.2|5
1671688200000|2022-12-22 05:50:00|7520.7|7517.7|7520.7|7517.7|7521.2|7518.2|7520.2|7517.2|10
1671688500000|2022-12-22 05:55:00|7521|7518|7521|7518|7522|7519|7520.2|7517.2|16
1671688800000|2022-12-22 06:00:00|7521.2|7518.2|7519.7|7516.7|7521.2|7518.2|7519.5|7516.5|12
1671689100000|2022-12-22 06:05:00|7520|7517|7520.5|7517.5|7521.2|7518.2|7519.7|7516.7|10
1671689400000|2022-12-22 06:10:00|7520.2|7517.2|7518.7|7515.7|7520.2|7517.2|7518|7515|112
1671689700000|2022-12-22 06:15:00|7518.5|7515.5|7519|7516|7520|7517|7517.7|7514.7|18
1671690000000|2022-12-22 06:20:00|7519.2|7516.2|7516.2|7513.2|7519.5|7516.5|7516|7513|65
1671690300000|2022-12-22 06:25:00|7516|7513|7515.2|7512.2|7516.2|7513.2|7515|7512|20
1671690600000|2022-12-22 06:30:00|7515|7512|7514|7511|7515.7|7512.7|7514|7511|30
1671690900000|2022-12-22 06:35:00|7514.2|7511.2|7515.5|7512.5|7515.5|7512.5|7514|7511|35
1671691200000|2022-12-22 06:40:00|7515|7512|7516.2|7513.2|7516.2|7513.2|7514.5|7511.5|34
1671691500000|2022-12-22 06:45:00|7516|7513|7516.7|7513.7|7517|7514|7515.5|7512.5|40
1671691800000|2022-12-22 06:50:00|7517|7514|7516|7513|7517|7514|7516|7513|25
1671692100000|2022-12-22 06:55:00|7516.5|7513.5|7518|7515|7518.2|7515.2|7516.5|7513.5|39
1671692400000|2022-12-22 07:00:00|7517.5|7514.5|7513.7|7511.7|7517.5|7514.7|7510.2|7508.2|169
1671692700000|2022-12-22 07:05:00|7514|7512|7514|7512|7516.2|7514.2|7513.5|7511.5|54
1671693000000|2022-12-22 07:10:00|7513.5|7511.5|7516.2|7514.2|7516.2|7514.2|7512.5|7510.5|71
1671693300000|2022-12-22 07:15:00|7516|7514|7518|7516|7518.5|7516.5|7515|7513|73
1671693600000|2022-12-22 07:20:00|7518.2|7516.2|7518.5|7516.5|7519|7517|7516.2|7514.2|52
1671693900000|2022-12-22 07:25:00|7518.2|7516.2|7518.5|7516.5|7519.7|7517.7|7517.2|7515.2|56
1671694200000|2022-12-22 07:30:00|7518.2|7516.2|7515.7|7513.7|7518.2|7516.2|7515.5|7513.5|81
1671694500000|2022-12-22 07:35:00|7515.5|7513.5|7518|7516|7518|7516|7514.2|7512.2|38
1671694800000|2022-12-22 07:40:00|7518.2|7516.2|7516.7|7514.7|7518.2|7516.2|7515.5|7513.5|38
1671695100000|2022-12-22 07:45:00|7516.5|7514.5|7518.5|7516.5|7519|7517|7516.5|7514.5|79
1671695400000|2022-12-22 07:50:00|7518.2|7516.2|7515.5|7513.5|7518.2|7516.2|7515.2|7513.2|177
1671695700000|2022-12-22 07:55:00|7516|7514|7508.7|7506.7|7516.5|7514.5|7508.7|7506.7|479
1671696000000|2022-12-22 08:00:00|7508.2|7507.2|7506.5|7505.5|7515.5|7514.5|7502.2|7501.2|3897
1671696300000|2022-12-22 08:05:00|7507|7506|7518|7517|7519.5|7518.5|7505.2|7504.2|1658
1671696600000|2022-12-22 08:10:00|7518.2|7517.2|7523.5|7522.5|7525|7524|7516|7515|1505
1671696900000|2022-12-22 08:15:00|7523.7|7522.7|7530.7|7529.7|7534.5|7533.5|7523.5|7522.5|1497
1671697200000|2022-12-22 08:20:00|7530.5|7529.5|7529.5|7528.5|7535.5|7534.5|7527.5|7526.5|1053
1671697500000|2022-12-22 08:25:00|7530|7529|7518.2|7517.2|7532.5|7531.5|7518.2|7517.2|835
1671697800000|2022-12-22 08:30:00|7518.5|7517.5|7527.2|7526.2|7529.2|7528.2|7515|7514|1526
1671698100000|2022-12-22 08:35:00|7527|7526|7531.5|7530.5|7532.5|7531.5|7524|7523|734
1671698400000|2022-12-22 08:40:00|7531.7|7530.7|7534.3|7533.3|7538.6|7537.6|7531|7530|690
1671698700000|2022-12-22 08:45:00|7534.5|7533.5|7527.2|7526.2|7538.7|7537.7|7527.2|7526.2|528
1671699000000|2022-12-22 08:50:00|7527.7|7526.7|7529.2|7528.2|7534.7|7533.7|7524.7|7523.7|525
1671699300000|2022-12-22 08:55:00|7529.4|7528.4|7534.2|7533.2|7534.2|7533.2|7528.7|7527.7|404
1671699600000|2022-12-22 09:00:00|7534.4|7533.4|7533.9|7532.9|7535.9|7534.9|7533.2|7532.2|775
1671699900000|2022-12-22 09:05:00|7534.2|7533.2|7532.9|7531.9|7535.9|7534.9|7532.2|7531.2|518
1671700200000|2022-12-22 09:10:00|7532.7|7531.7|7534.9|7533.9|7535.9|7534.9|7531.2|7530.2|610
1671700500000|2022-12-22 09:15:00|7535.2|7534.2|7532.4|7531.4|7535.7|7534.7|7528.4|7527.4|589
1671700800000|2022-12-22 09:20:00|7532.7|7531.7|7533.2|7532.2|7535.4|7534.4|7532.2|7531.2|489
1671701100000|2022-12-22 09:25:00|7532.9|7531.9|7533.4|7532.4|7535.9|7534.9|7532.4|7531.4|422
1671701400000|2022-12-22 09:30:00|7533.2|7532.2|7535.7|7534.7|7536.2|7535.2|7532.7|7531.7|446
1671701700000|2022-12-22 09:35:00|7536.2|7535.2|7536.7|7535.7|7538.2|7537.2|7535.2|7534.2|385
1671702000000|2022-12-22 09:40:00|7536.2|7535.2|7538.7|7537.7|7541.9|7540.9|7533.7|7532.7|405
1671702300000|2022-12-22 09:45:00|7538.4|7537.4|7531.7|7530.7|7538.7|7537.7|7531.4|7530.4|359
1671702600000|2022-12-22 09:50:00|7531.4|7530.4|7531.2|7530.2|7532.7|7531.7|7529.2|7528.2|505
1671702900000|2022-12-22 09:55:00|7531.4|7530.4|7525.9|7524.9|7531.9|7530.9|7524.7|7523.7|437
1671703200000|2022-12-22 10:00:00|7526.2|7525.2|7519.7|7518.7|7526.2|7525.2|7519.2|7518.2|534
1671703500000|2022-12-22 10:05:00|7519.4|7518.4|7524.2|7523.2|7525.2|7524.2|7519.4|7518.4|296
1671703800000|2022-12-22 10:10:00|7523.9|7522.9|7520.4|7519.4|7524.7|7523.7|7520.2|7519.2|380
1671704100000|2022-12-22 10:15:00|7520.2|7519.2|7519.7|7518.7|7520.7|7519.7|7517.2|7516.2|227
1671704400000|2022-12-22 10:20:00|7519.9|7518.9|7521.4|7520.4|7521.4|7520.4|7517.2|7516.2|305
1671704700000|2022-12-22 10:25:00|7521.7|7520.7|7525.7|7524.7|7526.2|7525.2|7521.7|7520.7|235
1671705000000|2022-12-22 10:30:00|7525.2|7524.2|7525.4|7524.4|7526.7|7525.7|7522.7|7521.7|287
1671705300000|2022-12-22 10:35:00|7525.2|7524.2|7529.7|7528.7|7529.7|7528.7|7524.7|7523.7|349
1671705600000|2022-12-22 10:40:00|7529.4|7528.4|7527.2|7526.2|7530.7|7529.7|7527.2|7526.2|360
1671705900000|2022-12-22 10:45:00|7527.4|7526.4|7531.7|7530.7|7533.2|7532.2|7527.2|7526.2|289
1671706200000|2022-12-22 10:50:00|7531.4|7530.4|7529.4|7528.4|7532.2|7531.2|7528.4|7527.4|206
1671706500000|2022-12-22 10:55:00|7529.7|7528.7|7526.4|7525.4|7530.2|7529.2|7525.2|7524.2|202
1671706800000|2022-12-22 11:00:00|7526.7|7525.7|7521.7|7520.7|7526.7|7525.7|7521.7|7520.7|231
1671707100000|2022-12-22 11:05:00|7521.9|7520.9|7518.7|7517.7|7523.7|7522.7|7518.7|7517.7|202
1671707400000|2022-12-22 11:10:00|7518.2|7517.2|7521.7|7520.7|7523.4|7522.4|7517.9|7516.9|306
1671707700000|2022-12-22 11:15:00|7521.9|7520.9|7522.4|7521.4|7524.2|7523.2|7521.4|7520.4|139
1671708000000|2022-12-22 11:20:00|7522.7|7521.7|7521.7|7520.7|7522.7|7521.7|7518.2|7517.2|264
1671708300000|2022-12-22 11:25:00|7521.4|7520.4|7520.2|7519.2|7521.7|7520.7|7518.2|7517.2|260
1671708600000|2022-12-22 11:30:00|7520.7|7519.7|7523.7|7522.7|7524.7|7523.7|7520.2|7519.2|244
1671708900000|2022-12-22 11:35:00|7523.4|7522.4|7526.7|7525.7|7528.7|7527.7|7521.7|7520.7|489
1671709200000|2022-12-22 11:40:00|7526.4|7525.4|7525.7|7524.7|7526.7|7525.7|7523.2|7522.2|255
1671709500000|2022-12-22 11:45:00|7525.9|7524.9|7524.4|7523.4|7528.7|7527.7|7524.4|7523.4|336
1671709800000|2022-12-22 11:50:00|7524.7|7523.7|7529.7|7528.7|7531.4|7530.4|7524.2|7523.2|378
1671710100000|2022-12-22 11:55:00|7529.9|7528.9|7528.4|7527.4|7531.2|7530.2|7528.2|7527.2|293
1671710400000|2022-12-22 12:00:00|7528.7|7527.7|7530.7|7529.7|7532.7|7531.7|7528.7|7527.7|410
1671710700000|2022-12-22 12:05:00|7530.9|7529.9|7527.2|7526.2|7532.2|7531.2|7527.2|7526.2|312
1671711000000|2022-12-22 12:10:00|7527.4|7526.4|7523.4|7522.4|7527.7|7526.7|7522.2|7521.2|200
1671711300000|2022-12-22 12:15:00|7523.2|7522.2|7524.2|7523.2|7524.2|7523.2|7521.4|7520.4|187
1671711600000|2022-12-22 12:20:00|7524.4|7523.4|7522.7|7521.7|7524.4|7523.4|7520.7|7519.7|238
1671711900000|2022-12-22 12:25:00|7522.4|7521.4|7525.4|7524.4|7525.7|7524.7|7521.7|7520.7|203
1671712200000|2022-12-22 12:30:00|7525.2|7524.2|7525.4|7524.4|7526.2|7525.2|7523.7|7522.7|154
1671712500000|2022-12-22 12:35:00|7525.2|7524.2|7524.2|7523.2|7525.4|7524.4|7522.7|7521.7|159
1671712800000|2022-12-22 12:40:00|7524.4|7523.4|7527.2|7526.2|7528.2|7527.2|7522.7|7521.7|127
1671713100000|2022-12-22 12:45:00|7526.7|7525.7|7523.7|7522.7|7527.2|7526.2|7523.2|7522.2|155
1671713400000|2022-12-22 12:50:00|7524.2|7523.2|7524.4|7523.4|7525.2|7524.2|7521.9|7520.9|150
1671713700000|2022-12-22 12:55:00|7524.2|7523.2|7526.4|7525.4|7527.9|7526.9|7523.7|7522.7|144
1671714000000|2022-12-22 13:00:00|7526.6|7525.6|7529.9|7528.9|7529.9|7528.9|7525.6|7524.6|341
1671714300000|2022-12-22 13:05:00|7529.4|7528.4|7531.9|7530.9|7531.9|7530.9|7529.1|7528.1|364
1671714600000|2022-12-22 13:10:00|7531.6|7530.6|7530.4|7529.4|7534.6|7533.6|7530.4|7529.4|493
1671714900000|2022-12-22 13:15:00|7530.1|7529.1|7530.1|7529.1|7531.1|7530.1|7529.1|7528.1|248
1671715200000|2022-12-22 13:20:00|7529.9|7528.9|7528.9|7527.9|7530.9|7529.9|7527.4|7526.4|317
1671715500000|2022-12-22 13:25:00|7528.6|7527.6|7529.1|7528.1|7530.4|7529.4|7527.4|7526.4|281
1671715800000|2022-12-22 13:30:00|7529.6|7528.6|7526.4|7525.4|7529.6|7528.6|7522.4|7521.4|767
1671716100000|2022-12-22 13:35:00|7525.9|7524.9|7522.9|7521.9|7528.4|7527.4|7521.9|7520.9|657
1671716400000|2022-12-22 13:40:00|7523.4|7522.4|7517.4|7516.4|7524.4|7523.4|7516.4|7515.4|861
1671716700000|2022-12-22 13:45:00|7517.6|7516.6|7512.9|7511.9|7519.4|7518.4|7511.9|7510.9|667
1671717000000|2022-12-22 13:50:00|7512.6|7511.6|7509.4|7508.4|7513.9|7512.9|7509.4|7508.4|317
1671717300000|2022-12-22 13:55:00|7509.6|7508.6|7514.6|7513.6|7514.6|7513.6|7508.1|7507.1|343
1671717600000|2022-12-22 14:00:00|7514.9|7513.9|7517.9|7516.9|7518.9|7517.9|7513.6|7512.6|451
1671717900000|2022-12-22 14:05:00|7517.4|7516.4|7514.1|7513.1|7518.1|7517.1|7511.9|7510.9|444
1671718200000|2022-12-22 14:10:00|7513.9|7512.9|7511.9|7510.9|7515.9|7514.9|7511.4|7510.4|249
1671718500000|2022-12-22 14:15:00|7512.1|7511.1|7513.6|7512.6|7514.9|7513.9|7511.9|7510.9|434
1671718800000|2022-12-22 14:20:00|7514.1|7513.1|7516.9|7515.9|7516.9|7515.9|7512.9|7511.9|412
1671719100000|2022-12-22 14:25:00|7516.6|7515.6|7511.9|7510.9|7516.9|7515.9|7510.9|7509.9|254
1671719400000|2022-12-22 14:30:00|7511.6|7510.6|7506.9|7505.9|7516.9|7515.9|7506.4|7505.4|1141
1671719700000|2022-12-22 14:35:00|7506.4|7505.4|7492.1|7491.1|7506.4|7505.4|7490.6|7489.6|1299
1671720000000|2022-12-22 14:40:00|7491.9|7490.9|7492.4|7491.4|7495.4|7494.4|7488.4|7487.4|965
1671720300000|2022-12-22 14:45:00|7492.6|7491.6|7489.6|7488.6|7494.1|7493.1|7487.4|7486.4|917
1671720600000|2022-12-22 14:50:00|7489.4|7488.4|7495.1|7494.1|7497.4|7496.4|7488.4|7487.4|832
1671720900000|2022-12-22 14:55:00|7495.4|7494.4|7496.4|7495.4|7500.4|7499.4|7493.6|7492.6|698
1671721200000|2022-12-22 15:00:00|7496.6|7495.6|7488.9|7487.9|7496.6|7495.6|7483.4|7482.4|946
1671721500000|2022-12-22 15:05:00|7488.6|7487.6|7481.9|7480.9|7489.4|7488.4|7481.9|7480.9|857
1671721800000|2022-12-22 15:10:00|7482.1|7481.1|7480.1|7479.1|7483.3|7482.3|7477.1|7476.1|800
1671722100000|2022-12-22 15:15:00|7479.8|7478.8|7480.8|7479.8|7484.1|7483.1|7477.3|7476.3|1343
1671722400000|2022-12-22 15:20:00|7481.1|7480.1|7475.8|7474.8|7481.6|7480.6|7473.6|7472.6|727
1671722700000|2022-12-22 15:25:00|7475.6|7474.6|7474.8|7473.8|7479.1|7478.1|7474.8|7473.8|750
1671723000000|2022-12-22 15:30:00|7474.6|7473.6|7472.8|7471.8|7475.3|7474.3|7469.1|7468.1|1232
1671723300000|2022-12-22 15:35:00|7473.1|7472.1|7472.8|7471.8|7473.8|7472.8|7468.6|7467.6|832
1671723600000|2022-12-22 15:40:00|7473.1|7472.1|7471.1|7470.1|7474.6|7473.6|7469.1|7468.1|716
1671723900000|2022-12-22 15:45:00|7470.6|7469.6|7469.6|7468.6|7471.8|7470.8|7465.6|7464.6|938
1671724200000|2022-12-22 15:50:00|7470.1|7469.1|7467.6|7466.6|7470.6|7469.6|7466.6|7465.6|885
1671724500000|2022-12-22 15:55:00|7468.3|7467.3|7467.1|7466.1|7470.6|7469.6|7464.1|7463.1|1069
1671724800000|2022-12-22 16:00:00|7467.3|7466.3|7462.1|7461.1|7467.6|7466.6|7462.1|7461.1|823
1671725100000|2022-12-22 16:05:00|7462.3|7461.3|7464.1|7463.1|7467.1|7466.1|7462.1|7461.1|731
1671725400000|2022-12-22 16:10:00|7464.3|7463.3|7465.1|7464.1|7465.8|7464.8|7463.1|7462.1|880
1671725700000|2022-12-22 16:15:00|7464.8|7463.8|7465.6|7464.6|7467.6|7466.6|7464.1|7463.1|811
1671726000000|2022-12-22 16:20:00|7466.1|7465.1|7466.1|7465.1|7469.1|7468.1|7464.1|7463.1|1137
1671726300000|2022-12-22 16:25:00|7465.8|7464.8|7465.6|7463.6|7469.1|7468.1|7463.6|7462.6|2881
1671726600000|2022-12-22 16:30:00|7466.1|7464.1|7469.6|7467.6|7470.8|7468.8|7465.6|7463.6|4202
1671726900000|2022-12-22 16:35:00|7470.1|7468.1|7461.6|7459.6|7471.1|7469.1|7461.3|7459.3|1288
1671727200000|2022-12-22 16:40:00|7461.3|7459.3|7460.1|7458.1|7461.6|7459.6|7457.3|7455.3|546
1671727500000|2022-12-22 16:45:00|7460.3|7458.3|7455.6|7453.6|7460.6|7458.6|7455.3|7453.3|568
1671727800000|2022-12-22 16:50:00|7455.8|7453.8|7459.8|7457.8|7459.8|7457.8|7454.6|7452.6|217
1671728100000|2022-12-22 16:55:00|7459.6|7457.6|7460.6|7458.6|7461.1|7459.1|7458.1|7456.1|198
1671728400000|2022-12-22 17:00:00|7460.8|7458.8|7459.1|7457.1|7461.1|7459.1|7458.1|7456.1|320
1671728700000|2022-12-22 17:05:00|7458.8|7456.8|7457.3|7455.3|7458.8|7456.8|7456.1|7454.1|263
1671729000000|2022-12-22 17:10:00|7457.1|7455.1|7455.8|7453.8|7458.6|7456.6|7454.8|7452.8|182
1671729300000|2022-12-22 17:15:00|7456.1|7454.1|7454.8|7452.8|7458.3|7456.3|7454.6|7452.6|122
1671729600000|2022-12-22 17:20:00|7454.6|7452.6|7449.6|7447.6|7455.6|7453.6|7449.6|7447.6|141
1671729900000|2022-12-22 17:25:00|7449.8|7447.8|7445.1|7443.1|7450.1|7448.1|7443.3|7441.3|231
1671730200000|2022-12-22 17:30:00|7444.8|7442.8|7443.6|7441.6|7446.1|7444.1|7441.8|7439.8|262
1671730500000|2022-12-22 17:35:00|7443.8|7441.8|7442.1|7440.1|7444.1|7442.1|7440.3|7438.3|117
1671730800000|2022-12-22 17:40:00|7441.8|7439.8|7439.3|7437.3|7442.3|7440.3|7437.8|7435.8|166
1671731100000|2022-12-22 17:45:00|7439.6|7437.6|7442.3|7440.3|7442.3|7440.3|7438.6|7436.6|143
1671731400000|2022-12-22 17:50:00|7442.1|7440.1|7440.3|7438.3|7442.6|7440.6|7438.8|7436.8|172
1671731700000|2022-12-22 17:55:00|7440.1|7438.1|7439.8|7437.8|7441.6|7439.6|7438.6|7436.6|118
1671732000000|2022-12-22 18:00:00|7439.6|7437.6|7430.3|7428.3|7439.6|7437.6|7430.1|7428.1|279
1671732300000|2022-12-22 18:05:00|7430.1|7428.1|7429.3|7427.3|7432.6|7430.6|7428.6|7426.6|599
1671732600000|2022-12-22 18:10:00|7429.6|7427.6|7433.1|7431.1|7433.1|7431.1|7429.6|7427.6|218
1671732900000|2022-12-22 18:15:00|7432.8|7430.8|7432.8|7430.8|7434.1|7432.1|7431.6|7429.6|224
1671733200000|2022-12-22 18:20:00|7432.6|7430.6|7429.8|7427.8|7432.6|7430.6|7427.1|7425.1|382
1671733500000|2022-12-22 18:25:00|7430.1|7428.1|7430.6|7428.6|7431.8|7429.8|7428.8|7426.8|104
1671733800000|2022-12-22 18:30:00|7430.1|7428.1|7427.3|7425.3|7430.6|7428.6|7425.3|7423.3|244
1671734100000|2022-12-22 18:35:00|7427.6|7425.6|7432.6|7430.6|7432.6|7430.6|7426.1|7424.1|192
1671734400000|2022-12-22 18:40:00|7432.3|7430.3|7435.3|7433.3|7435.3|7433.3|7430.8|7428.8|170
1671734700000|2022-12-22 18:45:00|7435.1|7433.1|7434.8|7432.8|7436.6|7434.6|7433.1|7431.1|108
1671735000000|2022-12-22 18:50:00|7435.1|7433.1|7433.1|7431.1|7435.1|7433.1|7432.3|7430.3|59
1671735300000|2022-12-22 18:55:00|7432.8|7430.8|7432.3|7430.3|7433.8|7431.8|7430.1|7428.1|107
1671735600000|2022-12-22 19:00:00|7432.6|7430.6|7434.3|7432.3|7436.8|7434.8|7432.6|7430.6|143
1671735900000|2022-12-22 19:05:00|7434.6|7432.6|7432.3|7430.3|7435.3|7433.3|7431.8|7429.8|92
1671736200000|2022-12-22 19:10:00|7432.6|7430.6|7439.8|7437.8|7440.6|7438.6|7431.8|7429.8|160
1671736500000|2022-12-22 19:15:00|7439.6|7437.6|7435.6|7433.6|7439.6|7437.6|7435.6|7433.6|101
1671736800000|2022-12-22 19:20:00|7435.3|7433.3|7439.8|7437.8|7440.6|7438.6|7432.1|7430.1|66
1671737100000|2022-12-22 19:25:00|7439.6|7437.6|7444.8|7442.8|7445.3|7443.3|7438.3|7436.3|101
1671737400000|2022-12-22 19:30:00|7444.6|7442.6|7448.6|7446.6|7448.8|7446.8|7442.6|7440.6|97
1671737700000|2022-12-22 19:35:00|7448.3|7446.3|7446.1|7444.1|7449.3|7447.3|7443.6|7441.6|94
1671738000000|2022-12-22 19:40:00|7445.8|7443.8|7447.8|7445.8|7448.3|7446.3|7444.8|7442.8|110
1671738300000|2022-12-22 19:45:00|7447.6|7445.6|7453.8|7451.8|7454.1|7452.1|7447.3|7445.3|118
1671738600000|2022-12-22 19:50:00|7454.1|7452.1|7455.6|7453.6|7455.8|7453.8|7452.1|7450.1|103
1671738900000|2022-12-22 19:55:00|7455.8|7453.8|7458.3|7456.3|7459.8|7457.8|7454.3|7452.3|199
1671739200000|2022-12-22 20:00:00|7458.6|7456.6|7455.6|7453.6|7460.1|7458.1|7454.8|7452.8|139
1671739500000|2022-12-22 20:05:00|7455.8|7453.8|7460.3|7458.3|7461.1|7459.1|7453.1|7451.1|133
1671739800000|2022-12-22 20:10:00|7460.1|7458.1|7456.8|7454.8|7460.6|7458.6|7455.3|7453.3|39
1671740100000|2022-12-22 20:15:00|7456.6|7454.6|7462.1|7460.1|7463.1|7461.1|7456.6|7454.6|201
1671740400000|2022-12-22 20:20:00|7462.6|7460.6|7464.1|7462.1|7464.8|7462.8|7462.1|7460.1|311
1671740700000|2022-12-22 20:25:00|7464.3|7462.3|7464.6|7462.6|7465.1|7463.1|7462.1|7460.1|335
1671741000000|2022-12-22 20:30:00|7464.8|7462.8|7461.8|7459.8|7466.6|7464.6|7461.8|7459.8|695
1671741300000|2022-12-22 20:35:00|7462.1|7460.1|7460.8|7458.8|7463.6|7461.6|7457.1|7455.1|116
1671741600000|2022-12-22 20:40:00|7460.6|7458.6|7457.8|7455.8|7460.8|7458.8|7452.8|7450.8|203
1671741900000|2022-12-22 20:45:00|7457.6|7455.6|7462.6|7460.6|7462.8|7460.8|7456.1|7454.1|105
1671742200000|2022-12-22 20:50:00|7463.1|7461.1|7469.6|7467.6|7470.6|7468.6|7463.1|7461.1|310
1671742500000|2022-12-22 20:55:00|7469.1|7467.1|7474.3|7470.3|7474.8|7471.8|7467.6|7465.6|625
1671742800000|2022-12-22 21:00:00|7474.8|7470.8|7473.2|7469.2|7482.3|7478.3|7473.2|7469.2|0
1671743100000|2022-12-22 21:05:00|7473.1|7469.1|7467.7|7463.7|7474.4|7470.4|7467.7|7463.7|0
1671743400000|2022-12-22 21:10:00|7467.8|7463.8|7467.5|7463.5|7470.8|7466.8|7465.8|7461.8|0
1671743700000|2022-12-22 21:15:00|7467.4|7463.4|7468.4|7464.4|7470.9|7466.9|7466.9|7462.9|0
1671744000000|2022-12-22 21:20:00|7468.5|7464.5|7467.8|7463.8|7469.4|7465.4|7467.5|7463.5|0
1671744300000|2022-12-22 21:25:00|7467.7|7463.7|7469.1|7465.1|7471.4|7467.4|7467.2|7463.2|0
1671744600000|2022-12-22 21:30:00|7469.2|7465.2|7472.3|7468.3|7473.3|7469.3|7469.2|7465.2|0
1671744900000|2022-12-22 21:35:00|7472.4|7468.4|7472.4|7468.4|7473.4|7469.4|7471.5|7467.5|0
1671745200000|2022-12-22 21:40:00|7472.6|7468.6|7472.2|7468.2|7473.3|7469.3|7469.7|7465.7|0
1671745500000|2022-12-22 21:45:00|7472.4|7468.4|7471.1|7467.1|7472.8|7468.8|7470.8|7466.8|0
1671745800000|2022-12-22 21:50:00|7471.3|7467.3|7471.4|7467.4|7472.4|7468.4|7470.5|7466.5|0
1671746100000|2022-12-22 21:55:00|7471.5|7467.5|7473.4|7469.4|7473.4|7469.4|7470.2|7466.2|0
1671746400000|2022-12-22 22:00:00|7473.2|7469.2|7473.1|7469.1|7473.4|7469.4|7472.9|7468.9|0
1671746700000|2022-12-22 22:05:00|7473.2|7469.2|7473.1|7469.1|7473.4|7469.4|7472.9|7468.9|0
1671747000000|2022-12-22 22:10:00|7473.2|7469.2|7472.9|7468.9|7473.4|7469.4|7472.9|7468.9|0
1671747300000|2022-12-22 22:15:00|7473|7469|7471.3|7467.3|7473|7469|7471.3|7467.3|0
1671747600000|2022-12-22 22:20:00|7471.1|7467.1|7471.3|7467.3|7471.3|7467.3|7471|7467|0
1671747900000|2022-12-22 22:25:00|7471.4|7467.4|7473.2|7469.2|7473.2|7469.2|7471.3|7467.3|0
1671748200000|2022-12-22 22:30:00|7473.3|7469.3|7475.1|7471.1|7475.2|7471.2|7473.3|7469.3|0
1671748500000|2022-12-22 22:35:00|7475|7471|7475.9|7471.9|7476.1|7472.1|7475|7471|0
1671748800000|2022-12-22 22:40:00|7475.8|7471.8|7475.2|7471.2|7475.8|7471.8|7475.2|7471.2|0
1671749100000|2022-12-22 22:45:00|7475.3|7471.3|7475.1|7471.1|7475.4|7471.4|7475|7471|0
1671749400000|2022-12-22 22:50:00|7475|7471|7475.4|7471.4|7475.6|7471.6|7475|7471|0
1671749700000|2022-12-22 22:55:00|7475.5|7471.5|7474.8|7470.8|7475.7|7471.7|7474.8|7470.8|0
1671750000000|2022-12-22 23:00:00|7474.6|7470.6|7471.8|7467.8|7475.1|7471.1|7471.2|7467.2|0
1671750300000|2022-12-22 23:05:00|7471.9|7467.9|7475.2|7471.2|7475.2|7471.2|7471.9|7467.9|0
1671750600000|2022-12-22 23:10:00|7475.1|7471.1|7474.4|7470.4|7475.3|7471.3|7474.1|7470.1|0
1671750900000|2022-12-22 23:15:00|7474.3|7470.3|7472.6|7468.6|7475.3|7471.3|7472.6|7468.6|0
1671751200000|2022-12-22 23:20:00|7472.7|7468.7|7471|7467|7473.8|7469.8|7470.9|7466.9|0
1671751500000|2022-12-22 23:25:00|7470.9|7466.9|7473.1|7469.1|7473.5|7469.5|7469.9|7465.9|0
1671751800000|2022-12-22 23:30:00|7473|7469|7472.6|7468.6|7474.8|7470.8|7472|7468|0
1671752100000|2022-12-22 23:35:00|7472.8|7468.8|7473.5|7469.5|7473.8|7469.8|7472|7468|0
1671752400000|2022-12-22 23:40:00|7473.6|7469.6|7474|7470|7474.6|7470.6|7472.6|7468.6|0
1671752700000|2022-12-22 23:45:00|7473.9|7469.9|7475.2|7471.2|7475.5|7471.5|7472.5|7468.5|0
1671753000000|2022-12-22 23:50:00|7475.3|7471.3|7475.5|7471.5|7475.8|7471.8|7473.9|7469.9|0
1671753300000|2022-12-22 23:55:00|7475.4|7471.4|7474.6|7470.6|7476.1|7472.1|7473.6|7469.6|0
1671753600000|2022-12-23 00:00:00|7474.5|7470.5|7474.4|7470.4|7476.2|7472.2|7472.7|7468.7|0
1671753900000|2022-12-23 00:05:00|7474.5|7470.5|7474.5|7470.5|7474.8|7470.8|7472.8|7468.8|0
1671754200000|2022-12-23 00:10:00|7474.4|7470.4|7471.9|7467.9|7475.1|7471.1|7471.6|7467.6|0
1671754500000|2022-12-23 00:15:00|7472|7468|7470.2|7466.2|7472.2|7468.2|7468.7|7464.7|0
1671754800000|2022-12-23 00:20:00|7469.7|7465.7|7469.4|7465.4|7470.7|7466.7|7467.6|7463.6|0
1671755100000|2022-12-23 00:25:00|7469.5|7465.5|7468.2|7464.2|7471.1|7467.1|7468.1|7464.1|0
1671755400000|2022-12-23 00:30:00|7468.1|7464.1|7469.3|7465.3|7470.3|7466.3|7466.3|7462.3|0
1671755700000|2022-12-23 00:35:00|7469.2|7465.2|7469.9|7465.9|7471.8|7467.8|7469.2|7465.2|0
1671756000000|2022-12-23 00:40:00|7470|7466|7467.6|7463.6|7470.5|7466.5|7467.5|7463.5|0
1671756300000|2022-12-23 00:45:00|7467.5|7463.5|7466.2|7462.2|7467.6|7463.6|7465|7461|0
1671756600000|2022-12-23 00:50:00|7466.1|7462.1|7464|7460|7466.6|7462.6|7462.9|7458.9|0
1671756900000|2022-12-23 00:55:00|7464.1|7460.1|7460|7456|7464.1|7460.1|7459.9|7455.9|0
1671757200000|2022-12-23 01:00:00|7460.4|7456.4|7461.3|7458.3|7463.3|7460.3|7458.1|7455.1|64
1671757500000|2022-12-23 01:05:00|7461.6|7458.6|7459.3|7456.3|7463.1|7460.1|7457.8|7454.8|21
1671757800000|2022-12-23 01:10:00|7458.8|7455.8|7465.3|7462.3|7466.3|7463.3|7458.8|7455.8|24
1671758100000|2022-12-23 01:15:00|7465.8|7462.8|7464.8|7461.8|7466.1|7463.1|7464.6|7461.6|11
1671758400000|2022-12-23 01:20:00|7464.6|7461.6|7464.8|7461.8|7464.8|7461.8|7463.6|7460.6|19
1671758700000|2022-12-23 01:25:00|7465.8|7462.8|7471.6|7468.6|7471.6|7468.6|7465.8|7462.8|14
1671759000000|2022-12-23 01:30:00|7471.8|7468.8|7471.6|7468.6|7472.1|7469.1|7470.6|7467.6|9
1671759300000|2022-12-23 01:35:00|7471.3|7468.3|7474.1|7471.1|7475.6|7472.6|7471.3|7468.3|30
1671759600000|2022-12-23 01:40:00|7473.6|7470.6|7476.6|7473.6|7476.6|7473.6|7472.6|7469.6|23
1671759900000|2022-12-23 01:45:00|7476.8|7473.8|7479.6|7476.6|7479.8|7476.8|7476.6|7473.6|40
1671760200000|2022-12-23 01:50:00|7479.8|7476.8|7479.8|7476.8|7480.3|7477.3|7478.8|7475.8|24
1671760500000|2022-12-23 01:55:00|7479.6|7476.6|7479.3|7476.3|7481.3|7478.3|7479.1|7476.1|18
1671760800000|2022-12-23 02:00:00|7479.1|7476.1|7480.1|7477.1|7483.6|7480.6|7478.3|7475.3|29
1671761100000|2022-12-23 02:05:00|7480.3|7477.3|7479.3|7476.3|7481.3|7478.3|7478.3|7475.3|12
1671761400000|2022-12-23 02:10:00|7479.1|7476.1|7475.8|7472.8|7479.8|7476.8|7475.8|7472.8|18
1671761700000|2022-12-23 02:15:00|7476.1|7473.1|7476.8|7473.8|7477.3|7474.3|7475.8|7472.8|24
1671762000000|2022-12-23 02:20:00|7476.6|7473.6|7479.6|7476.6|7479.8|7476.8|7476.1|7473.1|22
1671762300000|2022-12-23 02:25:00|7479.8|7476.8|7481.1|7478.1|7482.8|7479.8|7479.8|7476.8|22
1671762600000|2022-12-23 02:30:00|7480.8|7477.8|7482.6|7479.6|7483.3|7480.3|7479.3|7476.3|21
1671762900000|2022-12-23 02:35:00|7482.3|7479.3|7481.1|7478.1|7482.3|7479.3|7480.6|7477.6|25
1671763200000|2022-12-23 02:40:00|7481.3|7478.3|7483.8|7480.8|7483.8|7480.8|7481.3|7478.3|33
1671763500000|2022-12-23 02:45:00|7484.1|7481.1|7482.3|7479.3|7484.6|7481.6|7482.3|7479.3|31
1671763800000|2022-12-23 02:50:00|7482.6|7479.6|7480.8|7477.8|7482.8|7479.8|7480.3|7477.3|18
1671764100000|2022-12-23 02:55:00|7481.1|7478.1|7479.3|7476.3|7481.6|7478.6|7479.3|7476.3|12
1671764400000|2022-12-23 03:00:00|7479.6|7476.6|7480.3|7477.3|7481.1|7478.1|7479.3|7476.3|28
1671764700000|2022-12-23 03:05:00|7480.6|7477.6|7480.6|7477.6|7481.1|7478.1|7479.6|7476.6|8
1671765000000|2022-12-23 03:10:00|7480.3|7477.3|7480.3|7477.3|7481.1|7478.1|7480.1|7477.1|8
1671765300000|2022-12-23 03:15:00|7480.6|7477.6|7482.6|7479.6|7482.8|7479.8|7480.3|7477.3|44
1671765600000|2022-12-23 03:20:00|7482.8|7479.8|7486.8|7483.8|7486.8|7483.8|7482.6|7479.6|47
1671765900000|2022-12-23 03:25:00|7487.1|7484.1|7484.3|7481.3|7487.1|7484.1|7483.6|7480.6|13
1671766200000|2022-12-23 03:30:00|7484.6|7481.6|7483.8|7480.8|7484.8|7481.8|7483.3|7480.3|13
1671766500000|2022-12-23 03:35:00|7484.3|7481.3|7484.8|7481.8|7485.1|7482.1|7483.3|7480.3|4
1671766800000|2022-12-23 03:40:00|7485.1|7482.1|7485.8|7482.8|7486.1|7483.1|7484.3|7481.3|13
1671767100000|2022-12-23 03:45:00|7486.1|7483.1|7488.6|7485.6|7489.8|7486.8|7486.1|7483.1|26
1671767400000|2022-12-23 03:50:00|7488.3|7485.3|7486.3|7483.3|7488.3|7485.3|7485.3|7482.3|3
1671767700000|2022-12-23 03:55:00|7486.6|7483.6|7486.3|7483.3|7488.1|7485.1|7486.1|7483.1|11
1671768000000|2022-12-23 04:00:00|7486.6|7483.6|7484.1|7481.1|7486.6|7483.6|7484.1|7481.1|12
1671768300000|2022-12-23 04:05:00|7484.3|7481.3|7486.8|7483.8|7487.1|7484.1|7484.3|7481.3|8
1671768600000|2022-12-23 04:10:00|7487.1|7484.1|7487.1|7484.1|7487.3|7484.3|7486.8|7483.8|4
1671768900000|2022-12-23 04:15:00|7487.8|7484.8|7487.1|7484.1|7487.8|7484.8|7486.3|7483.3|14
1671769200000|2022-12-23 04:20:00|7487.3|7484.3|7486.3|7483.3|7487.3|7484.3|7486.1|7483.1|10
1671769500000|2022-12-23 04:25:00|7486.1|7483.1|7485.6|7482.6|7486.8|7483.8|7485.3|7482.3|11
1671769800000|2022-12-23 04:30:00|7485.3|7482.3|7485.3|7482.3|7486.3|7483.3|7484.8|7481.8|27
1671770100000|2022-12-23 04:35:00|7485.8|7482.8|7486.3|7483.3|7486.6|7483.6|7485.6|7482.6|27
1671770400000|2022-12-23 04:40:00|7486.6|7483.6|7486.3|7483.3|7486.8|7483.8|7485.8|7482.8|3
1671770700000|2022-12-23 04:45:00|7486.8|7483.8|7484.6|7481.6|7486.8|7483.8|7484.6|7481.6|16
1671771000000|2022-12-23 04:50:00|7484.3|7481.3|7483.8|7480.8|7484.6|7481.6|7483.1|7480.1|16
1671771300000|2022-12-23 04:55:00|7484.1|7481.1|7483.3|7480.3|7484.3|7481.3|7482.8|7479.8|23
1671771600000|2022-12-23 05:00:00|7483.1|7480.1|7481.8|7478.8|7483.1|7480.1|7479.8|7476.8|78
1671771900000|2022-12-23 05:05:00|7481.6|7478.6|7483.3|7480.3|7483.8|7480.8|7480.8|7477.8|8
1671772200000|2022-12-23 05:10:00|7483.6|7480.6|7480.3|7477.3|7484.3|7481.3|7480.1|7477.1|9
1671772500000|2022-12-23 05:15:00|7480.6|7477.6|7481.8|7478.8|7483.1|7480.1|7480.6|7477.6|6
1671772800000|2022-12-23 05:20:00|7482.3|7479.3|7484.1|7481.1|7484.3|7481.3|7481.8|7478.8|5
1671773100000|2022-12-23 05:25:00|7483.8|7480.8|7484.8|7481.8|7485.1|7482.1|7483.3|7480.3|6
1671773400000|2022-12-23 05:30:00|7484.6|7481.6|7482.3|7479.3|7484.8|7481.8|7481.3|7478.3|14
1671773700000|2022-12-23 05:35:00|7482.8|7479.8|7481.3|7478.3|7482.8|7479.8|7480.6|7477.6|1
1671774000000|2022-12-23 05:40:00|7481.1|7478.1|7483.3|7480.3|7483.6|7480.6|7480.8|7477.8|7
1671774300000|2022-12-23 05:45:00|7483.1|7480.1|7481.1|7478.1|7483.3|7480.3|7481.1|7478.1|7
1671774600000|2022-12-23 05:50:00|7481.3|7478.3|7479.6|7476.6|7481.8|7478.8|7479.6|7476.6|1
1671774900000|2022-12-23 05:55:00|7479.8|7476.8|7481.1|7478.1|7481.8|7478.8|7479.6|7476.6|34
1671775200000|2022-12-23 06:00:00|7481.3|7478.3|7480.3|7477.3|7482.1|7479.1|7479.8|7476.8|13
1671775500000|2022-12-23 06:05:00|7480.6|7477.6|7482.3|7479.3|7483.3|7480.3|7480.6|7477.6|60
1671775800000|2022-12-23 06:10:00|7482.6|7479.6|7483.8|7480.8|7483.8|7480.8|7482.3|7479.3|18
1671776100000|2022-12-23 06:15:00|7484.1|7481.1|7484.6|7481.6|7485.3|7482.3|7483.6|7480.6|47
1671776400000|2022-12-23 06:20:00|7483.8|7480.8|7481.3|7478.3|7484.3|7481.3|7481.1|7478.1|29
1671776700000|2022-12-23 06:25:00|7481.1|7478.1|7480.8|7477.8|7481.6|7478.6|7479.6|7476.6|8
1671777000000|2022-12-23 06:30:00|7481.3|7478.3|7482.1|7479.1|7482.6|7479.6|7479.8|7476.8|27
1671777300000|2022-12-23 06:35:00|7482.3|7479.3|7482.8|7479.8|7482.8|7479.8|7481.6|7478.6|7
1671777600000|2022-12-23 06:40:00|7483.1|7480.1|7483.8|7480.8|7484.3|7481.3|7482.3|7479.3|46
1671777900000|2022-12-23 06:45:00|7484.3|7481.3|7486.3|7483.3|7486.3|7483.3|7484.1|7481.1|35
1671778200000|2022-12-23 06:50:00|7486.1|7483.1|7486.3|7483.3|7487.6|7484.6|7485.8|7482.8|36
1671778500000|2022-12-23 06:55:00|7486.6|7483.6|7486.6|7483.6|7488.3|7485.3|7486.6|7483.6|12
1671778800000|2022-12-23 07:00:00|7486.1|7483.1|7485.1|7483.1|7486.3|7484.3|7481.1|7479.1|134
1671779100000|2022-12-23 07:05:00|7484.8|7482.8|7485.6|7483.6|7486.1|7484.1|7483.8|7481.8|118
1671779400000|2022-12-23 07:10:00|7485.3|7483.3|7487.6|7485.6|7488.3|7486.3|7484.6|7482.6|72
1671779700000|2022-12-23 07:15:00|7487.3|7485.3|7485.3|7483.3|7488.1|7486.1|7484.8|7482.8|52
1671780000000|2022-12-23 07:20:00|7484.8|7482.8|7482.3|7480.3|7485.6|7483.6|7481.8|7479.8|49
1671780300000|2022-12-23 07:25:00|7482.1|7480.1|7482.6|7480.6|7483.8|7481.8|7480.6|7478.6|52
1671780600000|2022-12-23 07:30:00|7482.3|7480.3|7482.8|7480.8|7484.6|7482.6|7481.1|7479.1|78
1671780900000|2022-12-23 07:35:00|7483.1|7481.1|7485.3|7483.3|7485.6|7483.6|7482.6|7480.6|45
1671781200000|2022-12-23 07:40:00|7485.6|7483.6|7483.1|7481.1|7486.1|7484.1|7482.8|7480.8|50
1671781500000|2022-12-23 07:45:00|7483.3|7481.3|7482.3|7480.3|7485.6|7483.6|7481.3|7479.3|114
1671781800000|2022-12-23 07:50:00|7482.6|7480.6|7486.3|7484.3|7486.3|7484.3|7481.3|7479.3|132
1671782100000|2022-12-23 07:55:00|7486.1|7484.1|7477.6|7475.6|7486.3|7484.3|7477.3|7475.3|330
1671782400000|2022-12-23 08:00:00|7477.1|7476.1|7468.6|7467.6|7477.1|7476.1|7464.3|7463.3|2036
1671782700000|2022-12-23 08:05:00|7468.8|7467.8|7461.3|7460.3|7473.6|7472.6|7460.1|7459.1|1210
1671783000000|2022-12-23 08:10:00|7461.1|7460.1|7467.6|7466.6|7469.8|7468.8|7460.3|7459.3|1097
1671783300000|2022-12-23 08:15:00|7466.8|7465.8|7469.1|7468.1|7471.8|7470.8|7464.3|7463.3|877
1671783600000|2022-12-23 08:20:00|7469.3|7468.3|7468.3|7467.3|7474.6|7473.6|7464.3|7463.3|874
1671783900000|2022-12-23 08:25:00|7468.6|7467.6|7472.1|7471.1|7474.1|7473.1|7467.8|7466.8|511
1671784200000|2022-12-23 08:30:00|7471.1|7470.1|7468.3|7467.3|7474.1|7473.1|7467.3|7466.3|739
1671784500000|2022-12-23 08:35:00|7468.1|7467.1|7480.8|7479.8|7480.8|7479.8|7466.6|7465.6|515
1671784800000|2022-12-23 08:40:00|7480.6|7479.6|7481.1|7480.1|7483.8|7482.8|7478.6|7477.6|708
1671785100000|2022-12-23 08:45:00|7480.8|7479.8|7478.1|7477.1|7480.8|7479.8|7474.6|7473.6|511
1671785400000|2022-12-23 08:50:00|7477.8|7476.8|7473.7|7472.7|7477.8|7476.8|7471.1|7470.1|585
1671785700000|2022-12-23 08:55:00|7473.4|7472.4|7476.2|7475.2|7477.4|7476.4|7472.7|7471.7|418
1671786000000|2022-12-23 09:00:00|7476.4|7475.4|7474.7|7473.7|7479.2|7478.2|7474.4|7473.4|244
1671786300000|2022-12-23 09:05:00|7474.4|7473.4|7475.4|7474.4|7478.4|7477.4|7474.2|7473.2|324
1671786600000|2022-12-23 09:10:00|7475.2|7474.2|7470.7|7469.7|7475.2|7474.2|7466.7|7465.7|455
1671786900000|2022-12-23 09:15:00|7470.4|7469.4|7470.9|7469.9|7472.2|7471.2|7466.7|7465.7|293
1671787200000|2022-12-23 09:20:00|7471.2|7470.2|7473.2|7472.2|7473.9|7472.9|7467.9|7466.9|211
1671787500000|2022-12-23 09:25:00|7473.4|7472.4|7474.9|7473.9|7475.2|7474.2|7471.2|7470.2|211
1671787800000|2022-12-23 09:30:00|7475.4|7474.4|7479.7|7478.7|7480.4|7479.4|7474.4|7473.4|473
1671788100000|2022-12-23 09:35:00|7479.9|7478.9|7475.7|7474.7|7479.9|7478.9|7474.7|7473.7|370
1671788400000|2022-12-23 09:40:00|7475.4|7474.4|7475.7|7474.7|7481.2|7480.2|7474.9|7473.9|420
1671788700000|2022-12-23 09:45:00|7475.4|7474.4|7480.4|7479.4|7481.2|7480.2|7475.4|7474.4|312
1671789000000|2022-12-23 09:50:00|7480.2|7479.2|7484.9|7483.9|7485.2|7484.2|7479.4|7478.4|290
1671789300000|2022-12-23 09:55:00|7485.2|7484.2|7486.4|7485.4|7486.7|7485.7|7483.2|7482.2|225
1671789600000|2022-12-23 10:00:00|7486.7|7485.7|7488.7|7487.7|7491.2|7490.2|7486.7|7485.7|465
1671789900000|2022-12-23 10:05:00|7488.4|7487.4|7487.9|7486.9|7490.4|7489.4|7487.2|7486.2|227
1671790200000|2022-12-23 10:10:00|7488.2|7487.2|7488.2|7487.2|7490.9|7489.9|7487.9|7486.9|279
1671790500000|2022-12-23 10:15:00|7488.4|7487.4|7492.4|7491.4|7493.2|7492.2|7487.7|7486.7|298
1671790800000|2022-12-23 10:20:00|7492.2|7491.2|7492.2|7491.2|7495.2|7494.2|7492.2|7491.2|264
1671791100000|2022-12-23 10:25:00|7492.4|7491.4|7496.2|7495.2|7496.2|7495.2|7491.7|7490.7|280
1671791400000|2022-12-23 10:30:00|7496.4|7495.4|7495.4|7494.4|7497.7|7496.7|7493.2|7492.2|327
1671791700000|2022-12-23 10:35:00|7495.2|7494.2|7494.2|7493.2|7497.2|7496.2|7494.2|7493.2|314
1671792000000|2022-12-23 10:40:00|7493.9|7492.9|7488.7|7487.7|7495.2|7494.2|7488.2|7487.2|325
1671792300000|2022-12-23 10:45:00|7488.9|7487.9|7490.4|7489.4|7491.7|7490.7|7488.2|7487.2|420
1671792600000|2022-12-23 10:50:00|7490.7|7489.7|7487.9|7486.9|7491.2|7490.2|7487.7|7486.7|497
1671792900000|2022-12-23 10:55:00|7488.2|7487.2|7486.2|7485.2|7488.4|7487.4|7485.4|7484.4|372
1671793200000|2022-12-23 11:00:00|7485.9|7484.9|7488.2|7487.2|7488.7|7487.7|7485.2|7484.2|215
1671793500000|2022-12-23 11:05:00|7487.9|7486.9|7485.7|7484.7|7488.7|7487.7|7485.2|7484.2|271
1671793800000|2022-12-23 11:10:00|7485.9|7484.9|7482.7|7481.7|7486.2|7485.2|7482.2|7481.2|163
1671794100000|2022-12-23 11:15:00|7482.4|7481.4|7480.9|7479.9|7482.9|7481.9|7479.2|7478.2|324
1671794400000|2022-12-23 11:20:00|7480.7|7479.7|7477.2|7476.2|7481.7|7480.7|7476.9|7475.9|320
1671794700000|2022-12-23 11:25:00|7476.9|7475.9|7477.9|7476.9|7480.2|7479.2|7475.2|7474.2|488
1671795000000|2022-12-23 11:30:00|7477.7|7476.7|7476.7|7475.7|7480.2|7479.2|7476.7|7475.7|367
1671795300000|2022-12-23 11:35:00|7476.4|7475.4|7478.4|7477.4|7479.7|7478.7|7473.9|7472.9|411
1671795600000|2022-12-23 11:40:00|7478.7|7477.7|7479.9|7478.9|7480.4|7479.4|7477.2|7476.2|248
1671795900000|2022-12-23 11:45:00|7479.7|7478.7|7481.2|7480.2|7482.7|7481.7|7479.2|7478.2|164
1671796200000|2022-12-23 11:50:00|7480.7|7479.7|7479.2|7478.2|7483.4|7482.4|7478.7|7477.7|248
1671796500000|2022-12-23 11:55:00|7478.9|7477.9|7478.9|7477.9|7480.7|7479.7|7476.9|7475.9|194
1671796800000|2022-12-23 12:00:00|7478.7|7477.7|7474.9|7473.9|7478.7|7477.7|7473.7|7472.7|303
1671797100000|2022-12-23 12:05:00|7475.2|7474.2|7472.9|7471.9|7475.2|7474.2|7470.4|7469.4|407
1671797400000|2022-12-23 12:10:00|7472.7|7471.7|7470.9|7469.9|7473.2|7472.2|7470.7|7469.7|310
1671797700000|2022-12-23 12:15:00|7471.2|7470.2|7473.2|7472.2|7473.2|7472.2|7470.7|7469.7|340
1671798000000|2022-12-23 12:20:00|7473.4|7472.4|7473.2|7472.2|7475.7|7474.7|7471.2|7470.2|472
1671798300000|2022-12-23 12:25:00|7472.7|7471.7|7473.7|7472.7|7475.7|7474.7|7467.7|7466.7|1014
1671798600000|2022-12-23 12:30:00|7472.2|7471.2|7469.2|7468.2|7474.2|7473.2|7464.7|7463.7|1393
1671798900000|2022-12-23 12:35:00|7469.4|7468.4|7467.2|7466.2|7469.9|7468.9|7465.7|7464.7|201
1671799200000|2022-12-23 12:40:00|7466.9|7465.9|7468.7|7467.7|7469.7|7468.7|7466.9|7465.9|187
1671799500000|2022-12-23 12:45:00|7468.2|7467.2|7473.7|7469.7|7473.7|7472.4|7468.2|7467.2|296
1671799800000|2022-12-23 12:50:00|7473.5|7469.5|7473.8|7469.8|7474.3|7470.3|7472.4|7468.4|0
1671800100000|2022-12-23 12:55:00|7473.7|7469.7|7475.3|7471.3|7475.7|7471.7|7473.7|7469.7|0
1671800400000|2022-12-23 13:00:00|7475.4|7471.4|7476.5|7472.5|7477.2|7473.2|7474.2|7470.2|0
1671800700000|2022-12-23 13:05:00|7476.4|7472.4|7475.4|7471.4|7478.1|7474.1|7475|7471|0
1671801000000|2022-12-23 13:10:00|7475.3|7471.3|7476.3|7472.3|7476.4|7472.4|7474.8|7470.8|0
1671801300000|2022-12-23 13:15:00|7476.4|7472.4|7476.8|7472.8|7479.9|7475.9|7475.8|7471.8|0
1671801600000|2022-12-23 13:20:00|7476.9|7472.9|7476.3|7472.3|7477.4|7473.4|7474.8|7470.8|0
1671801900000|2022-12-23 13:25:00|7476.2|7472.2|7469.7|7465.7|7482.1|7478.1|7469.7|7465.7|0
1671802200000|2022-12-23 13:30:00|7469.6|7465.6|7462.1|7458.1|7478.1|7474.1|7448.8|7444.8|0
1671802500000|2022-12-23 13:35:00|7462.4|7458.4|7480.4|7476.4|7485|7481|7456.8|7452.8|0
1671802800000|2022-12-23 13:40:00|7479.4|7475.4|7489.4|7485.4|7491.3|7487.3|7473.4|7469.4|0
1671803100000|2022-12-23 13:45:00|7489.5|7485.5|7476.3|7472.3|7489.8|7485.8|7476.3|7472.3|0
1671803400000|2022-12-23 13:50:00|7476.2|7472.2|7466.5|7462.5|7480.5|7476.5|7464.1|7460.1|0
1671803700000|2022-12-23 13:55:00|7466.4|7462.4|7463.1|7459.1|7468.1|7464.1|7461.4|7457.4|0
1671804000000|2022-12-23 14:00:00|7463|7459|7453.9|7449.9|7466.2|7462.2|7453.9|7449.9|0
1671804300000|2022-12-23 14:05:00|7453.8|7449.8|7461.4|7457.4|7463.1|7459.1|7452.8|7448.8|0
1671804600000|2022-12-23 14:10:00|7461.5|7457.5|7463.8|7459.8|7463.8|7459.8|7458|7454|0
1671804900000|2022-12-23 14:15:00|7463.7|7459.7|7459|7455|7465.2|7461.2|7458.8|7454.8|0
1671805200000|2022-12-23 14:20:00|7458.9|7454.9|7461.1|7457.1|7462.7|7458.7|7458.7|7454.7|0
1671805500000|2022-12-23 14:25:00|7460.9|7456.9|7457.2|7453.2|7461.1|7457.1|7457|7453|0
1671805800000|2022-12-23 14:30:00|7457.4|7453.4|7459.9|7455.9|7472.7|7468.7|7457.4|7453.4|0
1671806100000|2022-12-23 14:35:00|7460|7456|7448.6|7444.6|7462.7|7458.7|7446.7|7442.7|0
1671806400000|2022-12-23 14:40:00|7448.4|7444.4|7460.2|7456.2|7465.6|7461.6|7448.2|7444.2|0
1671806700000|2022-12-23 14:45:00|7460.4|7456.4|7456.1|7452.1|7460.4|7456.4|7447.1|7443.1|0
1671807000000|2022-12-23 14:50:00|7456.3|7452.3|7454.8|7450.8|7460|7456|7453.5|7449.5|0
1671807300000|2022-12-23 14:55:00|7454.9|7450.9|7457.9|7453.9|7459.4|7455.4|7449.8|7445.8|0
1671807600000|2022-12-23 15:00:00|7459.7|7455.7|7455.3|7451.3|7471.3|7467.3|7451.1|7447.1|0
1671807900000|2022-12-23 15:05:00|7455.1|7451.1|7460.7|7456.7|7466.2|7462.2|7448.4|7444.4|0
1671808200000|2022-12-23 15:10:00|7460.4|7456.4|7463.2|7459.2|7469.7|7465.7|7459.3|7455.3|0
1671808500000|2022-12-23 15:15:00|7463.3|7459.3|7477.1|7473.1|7478.1|7474.1|7458.9|7454.9|0
1671808800000|2022-12-23 15:20:00|7477.2|7473.2|7474.6|7470.6|7477.3|7473.3|7470.5|7466.5|0
1671809100000|2022-12-23 15:25:00|7474.1|7470.1|7474.6|7470.6|7478.3|7474.3|7470.7|7466.7|0
1671809400000|2022-12-23 15:30:00|7474.7|7470.7|7479.6|7475.6|7481.4|7477.4|7473.4|7469.4|0
1671809700000|2022-12-23 15:35:00|7479.7|7475.7|7482|7478|7482.6|7478.6|7476.5|7472.5|0
1671810000000|2022-12-23 15:40:00|7483|7479|7477.9|7473.9|7483.8|7479.8|7476.9|7472.9|0
1671810300000|2022-12-23 15:45:00|7478|7474|7470.9|7466.9|7478.1|7474.1|7469.8|7465.8|0
1671810600000|2022-12-23 15:50:00|7471|7467|7467.7|7463.7|7471|7467|7464.3|7460.3|0
1671810900000|2022-12-23 15:55:00|7467.8|7463.8|7465.8|7461.8|7472.8|7468.8|7464.4|7460.4|0
1671811200000|2022-12-23 16:00:00|7465.9|7461.9|7461.1|7457.1|7467.7|7463.7|7459.4|7455.4|0
1671811500000|2022-12-23 16:05:00|7461.3|7457.3|7463.8|7459.8|7463.8|7459.8|7460|7456|0
1671811800000|2022-12-23 16:10:00|7463.7|7459.7|7467.8|7463.8|7471.1|7467.1|7463.7|7459.7|0
1671812100000|2022-12-23 16:15:00|7467.7|7463.7|7467.5|7463.5|7470.3|7466.3|7465|7461|0
1671812400000|2022-12-23 16:20:00|7467.6|7463.6|7466.3|7462.3|7471.5|7467.5|7463.7|7459.7|0
1671812700000|2022-12-23 16:25:00|7466.2|7462.2|7465.5|7461.5|7469.5|7465.5|7462.7|7458.7|0
1671813000000|2022-12-23 16:30:00|7465.6|7461.6|7464.7|7460.7|7470.6|7466.6|7464.7|7460.7|0
1671813300000|2022-12-23 16:35:00|7465.7|7461.7|7471.1|7467.1|7471.5|7467.5|7464.9|7460.9|0
1671813600000|2022-12-23 16:40:00|7471.2|7467.2|7468.7|7464.7|7475.5|7471.5|7468.5|7464.5|0
1671813900000|2022-12-23 16:45:00|7468.6|7464.6|7468.8|7464.8|7468.9|7464.9|7464.9|7460.9|0
1671814200000|2022-12-23 16:50:00|7468.7|7464.7|7465.3|7461.3|7470.7|7466.7|7463.9|7459.9|0
1671814500000|2022-12-23 16:55:00|7465.4|7461.4|7468|7464|7468.1|7464.1|7463.8|7459.8|0
1671814800000|2022-12-23 17:00:00|7468.1|7464.1|7469.2|7465.2|7472.2|7468.2|7467.7|7463.7|0
1671815100000|2022-12-23 17:05:00|7469.4|7465.4|7467.1|7463.1|7470.8|7466.8|7465.5|7461.5|0
1671815400000|2022-12-23 17:10:00|7467.2|7463.2|7468.1|7464.1|7468.6|7464.6|7465.7|7461.7|0
1671815700000|2022-12-23 17:15:00|7468|7464|7469.9|7465.9|7470.4|7466.4|7466.5|7462.5|0
1671816000000|2022-12-23 17:20:00|7469.8|7465.8|7474.5|7470.5|7476.3|7472.3|7468.5|7464.5|0
1671816300000|2022-12-23 17:25:00|7474.6|7470.6|7471.2|7467.2|7475.3|7471.3|7471.2|7467.2|0
1671816600000|2022-12-23 17:30:00|7470.2|7466.2|7473.6|7469.6|7473.7|7469.7|7470.2|7466.2|0
1671816900000|2022-12-23 17:35:00|7473.5|7469.5|7471.7|7467.7|7477|7473|7471.6|7467.6|0
1671817200000|2022-12-23 17:40:00|7471.8|7467.8|7466.3|7462.3|7473.5|7469.5|7465.9|7461.9|0
1671817500000|2022-12-23 17:45:00|7466.4|7462.4|7464.4|7460.4|7469.8|7465.8|7464.1|7460.1|0
1671817800000|2022-12-23 17:50:00|7464.3|7460.3|7465.4|7461.4|7466.3|7462.3|7463.9|7459.9|0
1671818100000|2022-12-23 17:55:00|7465.5|7461.5|7467.5|7463.5|7467.9|7463.9|7464.8|7460.8|0
1671818400000|2022-12-23 18:00:00|7467.4|7463.4|7469.6|7465.6|7470.9|7466.9|7465.9|7461.9|0
1671818700000|2022-12-23 18:05:00|7469.5|7465.5|7470.2|7466.2|7471.3|7467.3|7467.9|7463.9|0
1671819000000|2022-12-23 18:10:00|7470.3|7466.3|7463.4|7459.4|7471.6|7467.6|7463.2|7459.2|0
1671819300000|2022-12-23 18:15:00|7463.3|7459.3|7467.5|7463.5|7468.9|7464.9|7463.3|7459.3|0
1671819600000|2022-12-23 18:20:00|7467.7|7463.7|7467.2|7463.2|7469.4|7465.4|7466.9|7462.9|0
1671819900000|2022-12-23 18:25:00|7467.1|7463.1|7468.6|7464.6|7468.9|7464.9|7466.7|7462.7|0
1671820200000|2022-12-23 18:30:00|7468.7|7464.7|7469.8|7465.8|7470.9|7466.9|7468.6|7464.6|0
1671820500000|2022-12-23 18:35:00|7469.7|7465.7|7468.1|7464.1|7471.3|7467.3|7466.6|7462.6|0
1671820800000|2022-12-23 18:40:00|7468|7464|7465.8|7461.8|7469.7|7465.7|7465.5|7461.5|0
1671821100000|2022-12-23 18:45:00|7465.7|7461.7|7464.8|7460.8|7467|7463|7458.7|7454.7|0
1671821400000|2022-12-23 18:50:00|7464.7|7460.7|7465.8|7461.8|7466.6|7462.6|7463.1|7459.1|0
1671821700000|2022-12-23 18:55:00|7465.9|7461.9|7463|7459|7466.2|7462.2|7462.6|7458.6|0
1671822000000|2022-12-23 19:00:00|7462.8|7458.8|7460.8|7456.8|7464.4|7460.4|7459.3|7455.3|0
1671822300000|2022-12-23 19:05:00|7460.7|7456.7|7461.1|7457.1|7464.3|7460.3|7460.6|7456.6|0
1671822600000|2022-12-23 19:10:00|7461|7457|7464.6|7460.6|7465.9|7461.9|7461|7457|0
1671822900000|2022-12-23 19:15:00|7464.7|7460.7|7467|7463|7468.6|7464.6|7464.2|7460.2|0
1671823200000|2022-12-23 19:20:00|7467.1|7463.1|7464.4|7460.4|7468.4|7464.4|7462.8|7458.8|0
1671823500000|2022-12-23 19:25:00|7464.5|7460.5|7466.2|7462.2|7468|7464|7463.4|7459.4|0
1671823800000|2022-12-23 19:30:00|7466.3|7462.3|7468.5|7464.5|7470|7466|7466.2|7462.2|0
1671824100000|2022-12-23 19:35:00|7468.4|7464.4|7471|7467|7472|7468|7468.2|7464.2|0
1671824400000|2022-12-23 19:40:00|7471.2|7467.2|7468.9|7464.9|7471.7|7467.7|7467.5|7463.5|0
1671824700000|2022-12-23 19:45:00|7468.8|7464.8|7467.3|7463.3|7469.5|7465.5|7466.9|7462.9|0
1671825000000|2022-12-23 19:50:00|7467.2|7463.2|7472.1|7468.1|7472.1|7468.1|7467.1|7463.1|0
1671825300000|2022-12-23 19:55:00|7472|7468|7474.4|7470.4|7474.8|7470.8|7470.8|7466.8|0
1671825600000|2022-12-23 20:00:00|7474.5|7470.5|7473|7469|7478.1|7474.1|7472.9|7468.9|0
1671825900000|2022-12-23 20:05:00|7472.9|7468.9|7472.4|7468.4|7473.1|7469.1|7469.9|7465.9|0
1671826200000|2022-12-23 20:10:00|7472.5|7468.5|7471.6|7467.6|7474.8|7470.8|7470.1|7466.1|0
1671826500000|2022-12-23 20:15:00|7471.7|7467.7|7473|7469|7475.1|7471.1|7471.5|7467.5|0
1671826800000|2022-12-23 20:20:00|7473.2|7469.2|7468.8|7464.8|7473.3|7469.3|7468.7|7464.7|0
1671827100000|2022-12-23 20:25:00|7468.9|7464.9|7467.5|7463.5|7470.4|7466.4|7465.8|7461.8|0
1671827400000|2022-12-23 20:30:00|7467.7|7463.7|7465.2|7461.2|7468.2|7464.2|7463.4|7459.4|0
1671827700000|2022-12-23 20:35:00|7465.1|7461.1|7464.5|7460.5|7466.4|7462.4|7463.1|7459.1|0
1671828000000|2022-12-23 20:40:00|7464.6|7460.6|7468.9|7464.9|7470.1|7466.1|7464.6|7460.6|0
1671828300000|2022-12-23 20:45:00|7468.8|7464.8|7473.1|7469.1|7473.4|7469.4|7468.6|7464.6|0
1671828600000|2022-12-23 20:50:00|7473|7469|7474.6|7470.6|7476.3|7472.3|7467.6|7463.6|0
1671828900000|2022-12-23 20:55:00|7474.8|7470.8|7478.3|7474.3|7478.9|7474.9|7474.4|7470.4|0
1671829200000|2022-12-23 21:00:00|7478.2|7474.2|7477.4|7473.4|7480.3|7476.3|7476.7|7472.7|0
1671829500000|2022-12-23 21:05:00|7477.5|7473.5|7475.6|7471.6|7477.9|7473.9|7475.6|7471.6|0
1671829800000|2022-12-23 21:10:00|7475.5|7471.5|7474.5|7470.5|7475.5|7471.5|7473.7|7469.7|0
1671830100000|2022-12-23 21:15:00|7474.3|7470.3|7475.1|7471.1|7475.4|7471.4|7474.2|7470.2|0
1671830400000|2022-12-23 21:20:00|7475.2|7471.2|7474.6|7470.6|7475.4|7471.4|7474.6|7470.6|0
1671830700000|2022-12-23 21:25:00|7474.4|7470.4|7474.9|7470.9|7474.9|7470.9|7473.6|7469.6|0
1671831000000|2022-12-23 21:30:00|7475|7471|7475.7|7471.7|7476.4|7472.4|7475|7471|0
1671831300000|2022-12-23 21:35:00|7475.6|7471.6|7475.6|7471.6|7476.3|7472.3|7475.1|7471.1|0
1671831600000|2022-12-23 21:40:00|7475.5|7471.5|7474.3|7470.3|7475.5|7471.5|7474|7470|0
1671831900000|2022-12-23 21:45:00|7474.2|7470.2|7473.5|7469.5|7474.2|7470.2|7473.5|7469.5|0
1671832200000|2022-12-23 21:50:00|7473.4|7469.4|7474.1|7470.1|7474.8|7470.8|7473.2|7469.2|0
1671832500000|2022-12-23 21:55:00|7474|7470|7475.1|7471.1|7476.1|7472.1|7473.6|7469.6|0
1672095600000|2022-12-26 23:00:00|7494.2|7490.2|7493.6|7489.6|7494.4|7490.4|7492.8|7488.8|0
1672095900000|2022-12-26 23:05:00|7493.5|7489.5|7493.7|7489.7|7495|7491|7489.1|7485.1|0
1672096200000|2022-12-26 23:10:00|7493.6|7489.6|7495.2|7491.2|7496|7492|7492.7|7488.7|0
1672096500000|2022-12-26 23:15:00|7495.3|7491.3|7493.8|7489.8|7495.5|7491.5|7492.6|7488.6|0
1672096800000|2022-12-26 23:20:00|7493.7|7489.7|7498|7494|7498.6|7494.6|7493.5|7489.5|0
1672097100000|2022-12-26 23:25:00|7498.1|7494.1|7497.4|7493.4|7499.2|7495.2|7495.8|7491.8|0
1672097400000|2022-12-26 23:30:00|7497.3|7493.3|7500.7|7496.7|7501|7497|7496.7|7492.7|0
1672097700000|2022-12-26 23:35:00|7500.8|7496.8|7499.6|7495.6|7502.2|7498.2|7499|7495|0
1672098000000|2022-12-26 23:40:00|7499.9|7495.9|7500.3|7496.3|7500.6|7496.6|7498.7|7494.7|0
1672098300000|2022-12-26 23:45:00|7500.4|7496.4|7501.8|7497.8|7502.1|7498.1|7498.7|7494.7|0
1672098600000|2022-12-26 23:50:00|7501.7|7497.7|7501.3|7497.3|7503.5|7499.5|7501.2|7497.2|0
1672098900000|2022-12-26 23:55:00|7501.2|7497.2|7501.1|7497.1|7501.5|7497.5|7499.7|7495.7|0
1672099200000|2022-12-27 00:00:00|7501.2|7497.2|7499.9|7495.9|7502.1|7498.1|7499.9|7495.9|0
1672099500000|2022-12-27 00:05:00|7500|7496|7499.3|7495.3|7500.9|7496.9|7499.3|7495.3|0
1672099800000|2022-12-27 00:10:00|7499.2|7495.2|7498.3|7494.3|7501.5|7497.5|7498.1|7494.1|0
1672100100000|2022-12-27 00:15:00|7498.2|7494.2|7493.2|7489.2|7498.6|7494.6|7493.2|7489.2|0
1672100400000|2022-12-27 00:20:00|7493.3|7489.3|7494.4|7490.4|7494.6|7490.6|7491.1|7487.1|0
1672100700000|2022-12-27 00:25:00|7494.3|7490.3|7493.4|7489.4|7494.9|7490.9|7493.4|7489.4|0
1672101000000|2022-12-27 00:30:00|7493.5|7489.5|7495.4|7491.4|7495.9|7491.9|7493.5|7489.5|0
1672101300000|2022-12-27 00:35:00|7495.5|7491.5|7495.1|7491.1|7496.9|7492.9|7495|7491|0
1672101600000|2022-12-27 00:40:00|7495|7491|7494.3|7490.3|7496|7492|7494.3|7490.3|0
1672101900000|2022-12-27 00:45:00|7494.4|7490.4|7491.9|7487.9|7494.5|7490.5|7491.8|7487.8|0
1672102200000|2022-12-27 00:50:00|7492|7488|7492.3|7488.3|7493.8|7489.8|7492|7488|0
1672102500000|2022-12-27 00:55:00|7492.2|7488.2|7492.3|7488.3|7493.4|7489.4|7492.1|7488.1|0
1672102800000|2022-12-27 01:00:00|7492.2|7488.2|7493.7|7489.7|7493.7|7489.7|7492.1|7488.1|0
1672103100000|2022-12-27 01:05:00|7493.8|7489.8|7499.2|7495.2|7499.3|7495.3|7493.2|7489.2|0
1672103400000|2022-12-27 01:10:00|7499.1|7495.1|7499.4|7495.4|7499.7|7495.7|7497.7|7493.7|0
1672103700000|2022-12-27 01:15:00|7500.4|7496.4|7501.1|7497.1|7501.6|7497.6|7500.2|7496.2|0
1672104000000|2022-12-27 01:20:00|7501.2|7497.2|7500.2|7496.2|7501.5|7497.5|7499.9|7495.9|0
1672104300000|2022-12-27 01:25:00|7500.4|7496.4|7500.3|7496.3|7500.4|7496.4|7498.9|7494.9|0
1672104600000|2022-12-27 01:30:00|7500|7496|7498.5|7494.5|7500.1|7496.1|7498.5|7494.5|0
1672104900000|2022-12-27 01:35:00|7498.6|7494.6|7500|7496|7500.3|7496.3|7498.6|7494.6|0
1672105200000|2022-12-27 01:40:00|7499.9|7495.9|7499.6|7495.6|7500.1|7496.1|7498.2|7494.2|0
1672105500000|2022-12-27 01:45:00|7499.7|7495.7|7501.1|7497.1|7501.2|7497.2|7499.7|7495.7|0
1672105800000|2022-12-27 01:50:00|7501.2|7497.2|7504.1|7500.1|7504.1|7500.1|7499.3|7495.3|0
1672106100000|2022-12-27 01:55:00|7504.2|7500.2|7503.4|7499.4|7505.6|7501.6|7502.7|7498.7|0
1672106400000|2022-12-27 02:00:00|7503.3|7499.3|7505.7|7501.7|7505.9|7501.9|7502|7498|0
1672106700000|2022-12-27 02:05:00|7505.6|7501.6|7503.1|7499.1|7505.8|7501.8|7503.1|7499.1|0
1672107000000|2022-12-27 02:10:00|7503.6|7499.6|7502.7|7498.7|7503.6|7499.6|7502.7|7498.7|0
1672107300000|2022-12-27 02:15:00|7502.6|7498.6|7502.5|7498.5|7502.6|7498.6|7502.3|7498.3|0
1672107600000|2022-12-27 02:20:00|7502.6|7498.6|7502.4|7498.4|7503.9|7499.9|7502.4|7498.4|0
1672107900000|2022-12-27 02:25:00|7502.3|7498.3|7503.8|7499.8|7503.8|7499.8|7502.3|7498.3|0
1672108200000|2022-12-27 02:30:00|7503.9|7499.9|7503.8|7499.8|7505.6|7501.6|7503.7|7499.7|0
1672108500000|2022-12-27 02:35:00|7503.7|7499.7|7503|7499|7503.7|7499.7|7502.3|7498.3|0
1672108800000|2022-12-27 02:40:00|7503.1|7499.1|7503.1|7499.1|7503.6|7499.6|7502.1|7498.1|0
1672109100000|2022-12-27 02:45:00|7503.2|7499.2|7503.4|7499.4|7504.6|7500.6|7503.1|7499.1|0
1672109400000|2022-12-27 02:50:00|7503.3|7499.3|7503.3|7499.3|7503.4|7499.4|7503.1|7499.1|0
1672109700000|2022-12-27 02:55:00|7503.4|7499.4|7501.3|7497.3|7503.4|7499.4|7501.1|7497.1|0
1672110000000|2022-12-27 03:00:00|7501.4|7497.4|7499.5|7495.5|7501.4|7497.4|7499.5|7495.5|0
1672110300000|2022-12-27 03:05:00|7499.6|7495.6|7499.2|7495.2|7499.7|7495.7|7499.1|7495.1|0
1672110600000|2022-12-27 03:10:00|7499.3|7495.3|7493.8|7489.8|7500.4|7496.4|7492.3|7488.3|0
1672110900000|2022-12-27 03:15:00|7494.6|7490.6|7497.9|7493.9|7498|7494|7493.8|7489.8|0
1672111200000|2022-12-27 03:20:00|7498|7494|7499.1|7495.1|7499.1|7495.1|7497.9|7493.9|0
1672111500000|2022-12-27 03:25:00|7499|7495|7499.2|7495.2|7499.5|7495.5|7498.9|7494.9|0
1672111800000|2022-12-27 03:30:00|7499|7495|7497.8|7493.8|7499.1|7495.1|7497.5|7493.5|0
1672112100000|2022-12-27 03:35:00|7497.9|7493.9|7497.8|7493.8|7499|7495|7497.6|7493.6|0
1672112400000|2022-12-27 03:40:00|7497.9|7493.9|7499.2|7495.2|7499.4|7495.4|7497.7|7493.7|0
1672112700000|2022-12-27 03:45:00|7499.3|7495.3|7498.2|7494.2|7499.5|7495.5|7498.2|7494.2|0
1672113000000|2022-12-27 03:50:00|7498.3|7494.3|7499.4|7495.4|7499.5|7495.5|7498.2|7494.2|0
1672113300000|2022-12-27 03:55:00|7499.3|7495.3|7498|7494|7499.3|7495.3|7497.9|7493.9|0
1672113600000|2022-12-27 04:00:00|7497.9|7493.9|7497.9|7493.9|7498.2|7494.2|7497.8|7493.8|0
1672113900000|2022-12-27 04:05:00|7498|7494|7496.7|7492.7|7498|7494|7496.6|7492.6|0
1672114200000|2022-12-27 04:10:00|7496.8|7492.8|7496.6|7492.6|7496.9|7492.9|7496.6|7492.6|0
1672114500000|2022-12-27 04:15:00|7495.6|7491.6|7495.8|7491.8|7496.8|7492.8|7495.5|7491.5|0
1672114800000|2022-12-27 04:20:00|7495.7|7491.7|7497.1|7493.1|7497.2|7493.2|7495.7|7491.7|0
1672115100000|2022-12-27 04:25:00|7497.2|7493.2|7497.4|7493.4|7497.4|7493.4|7497.1|7493.1|0
1672115400000|2022-12-27 04:30:00|7497.3|7493.3|7496|7492|7497.3|7493.3|7496|7492|0
1672115700000|2022-12-27 04:35:00|7495.8|7491.8|7496.9|7492.9|7497|7493|7495.8|7491.8|0
1672116000000|2022-12-27 04:40:00|7496.8|7492.8|7495.5|7491.5|7496.9|7492.9|7495.5|7491.5|0
1672116300000|2022-12-27 04:45:00|7495.7|7491.7|7495.8|7491.8|7495.8|7491.8|7495.7|7491.7|0
1672116600000|2022-12-27 04:50:00|7497.7|7493.7|7499.1|7495.1|7499.1|7495.1|7497.7|7493.7|0
1672116900000|2022-12-27 04:55:00|7499.2|7495.2|7499.3|7495.3|7500.4|7496.4|7499.1|7495.1|0
1672117200000|2022-12-27 05:00:00|7499.8|7495.8|7500.1|7496.1|7500.4|7496.4|7499|7495|0
1672117500000|2022-12-27 05:05:00|7499.2|7495.2|7498.6|7494.6|7499.9|7495.9|7498.6|7494.6|0
1672117800000|2022-12-27 05:10:00|7498.7|7494.7|7498.5|7494.5|7499.8|7495.8|7498.5|7494.5|0
1672118100000|2022-12-27 05:15:00|7498.6|7494.6|7499.9|7495.9|7500|7496|7498.6|7494.6|0
1672118400000|2022-12-27 05:20:00|7499.8|7495.8|7499.6|7495.6|7500.1|7496.1|7499.5|7495.5|0
1672118700000|2022-12-27 05:25:00|7499.5|7495.5|7495.9|7491.9|7499.6|7495.6|7495.8|7491.8|0
1672119000000|2022-12-27 05:30:00|7495.8|7491.8|7495.9|7491.9|7496.5|7492.5|7495.6|7491.6|0
1672119300000|2022-12-27 05:35:00|7495.8|7491.8|7496.9|7492.9|7497|7493|7495.7|7491.7|0
1672119600000|2022-12-27 05:40:00|7497|7493|7492.4|7488.4|7497.1|7493.1|7492.4|7488.4|0
1672119900000|2022-12-27 05:45:00|7492.5|7488.5|7489.1|7485.1|7493.5|7489.5|7489.1|7485.1|0
1672120200000|2022-12-27 05:50:00|7488.7|7484.7|7486.9|7482.9|7488.7|7484.7|7486.3|7482.3|0
1672120500000|2022-12-27 05:55:00|7487|7483|7488.4|7484.4|7488.7|7484.7|7487|7483|0
1672120800000|2022-12-27 06:00:00|7488.5|7484.5|7486.8|7482.8|7488.5|7484.5|7486.8|7482.8|0
1672121100000|2022-12-27 06:05:00|7486.7|7482.7|7485.6|7481.6|7487.1|7483.1|7485.4|7481.4|0
1672121400000|2022-12-27 06:10:00|7485.5|7481.5|7485.9|7481.9|7486|7482|7484.2|7480.2|0
1672121700000|2022-12-27 06:15:00|7486|7482|7487.2|7483.2|7487.3|7483.3|7486|7482|0
1672122000000|2022-12-27 06:20:00|7487.1|7483.1|7488.5|7484.5|7489.1|7485.1|7487.1|7483.1|0
1672122300000|2022-12-27 06:25:00|7488|7484|7492.2|7488.2|7492.2|7488.2|7487.9|7483.9|0
1672122600000|2022-12-27 06:30:00|7492.3|7488.3|7492.8|7488.8|7492.9|7488.9|7491.3|7487.3|0
1672122900000|2022-12-27 06:35:00|7492.9|7488.9|7492|7488|7493.2|7489.2|7492|7488|0
1672123200000|2022-12-27 06:40:00|7492.8|7488.8|7493|7489|7493.1|7489.1|7492.8|7488.8|0
1672123500000|2022-12-27 06:45:00|7492.9|7488.9|7495.5|7491.5|7495.5|7491.5|7492.8|7488.8|0
1672123800000|2022-12-27 06:50:00|7495.4|7491.4|7495|7491|7495.4|7491.4|7493.9|7489.9|0
1672124100000|2022-12-27 06:55:00|7496|7492|7498|7494|7498|7494|7493.8|7489.8|0
1672124400000|2022-12-27 07:00:00|7497|7493|7486.4|7482.4|7498|7494|7485.2|7481.2|0
1672124700000|2022-12-27 07:05:00|7486.3|7482.3|7487.2|7483.2|7487.9|7483.9|7484.2|7480.2|0
1672125000000|2022-12-27 07:10:00|7487.1|7483.1|7486.8|7482.8|7487.2|7483.2|7485.5|7481.5|0
1672125300000|2022-12-27 07:15:00|7486.7|7482.7|7485.7|7481.7|7487.1|7483.1|7485.6|7481.6|0
1672125600000|2022-12-27 07:20:00|7485.8|7481.8|7488.8|7484.8|7489.6|7485.6|7485.7|7481.7|0
1672125900000|2022-12-27 07:25:00|7489.3|7485.3|7489|7485|7490|7486|7487.4|7483.4|0
1672126200000|2022-12-27 07:30:00|7490|7486|7489.3|7485.3|7491.3|7487.3|7488.4|7484.4|0
1672126500000|2022-12-27 07:35:00|7489.2|7485.2|7491.1|7487.1|7491.2|7487.2|7489.2|7485.2|0
1672126800000|2022-12-27 07:40:00|7490.1|7486.1|7491.9|7487.9|7492|7488|7489.6|7485.6|0
1672127100000|2022-12-27 07:45:00|7492|7488|7494|7490|7494.8|7490.8|7492|7488|0
1672127400000|2022-12-27 07:50:00|7493.5|7489.5|7496.4|7492.4|7498.8|7494.8|7493.4|7489.4|0
1672127700000|2022-12-27 07:55:00|7496.5|7492.5|7496.2|7492.2|7498.9|7494.9|7496.1|7492.1|0
1672128000000|2022-12-27 08:00:00|7497.2|7493.2|7497|7493|7500.7|7496.7|7493.6|7489.6|0
1672128300000|2022-12-27 08:05:00|7497.2|7493.2|7497.9|7493.9|7500.2|7496.2|7497|7493|0
1672128600000|2022-12-27 08:10:00|7497.8|7493.8|7496.3|7492.3|7499.8|7495.8|7496.3|7492.3|0
1672128900000|2022-12-27 08:15:00|7496.2|7492.2|7496.4|7492.4|7499.3|7495.3|7495.7|7491.7|0
1672129200000|2022-12-27 08:20:00|7496.5|7492.5|7498.7|7494.7|7499.5|7495.5|7496.2|7492.2|0
1672129500000|2022-12-27 08:25:00|7498.8|7494.8|7494.3|7490.3|7499.7|7495.7|7492.9|7488.9|0
1672129800000|2022-12-27 08:30:00|7494.4|7490.4|7492.7|7488.7|7496.5|7492.5|7490.8|7486.8|0
1672130100000|2022-12-27 08:35:00|7491.7|7487.7|7491.9|7487.9|7494.2|7490.2|7490.5|7486.5|0
1672130400000|2022-12-27 08:40:00|7492|7488|7493.4|7489.4|7495.8|7491.8|7490.8|7486.8|0
1672130700000|2022-12-27 08:45:00|7493.5|7489.5|7495.2|7491.2|7495.8|7491.8|7492.3|7488.3|0
1672131000000|2022-12-27 08:50:00|7495.7|7491.7|7491.1|7487.1|7495.8|7491.8|7491.1|7487.1|0
1672131300000|2022-12-27 08:55:00|7491.2|7487.2|7487.8|7483.8|7493|7489|7487.8|7483.8|0
1672131600000|2022-12-27 09:00:00|7487.7|7483.7|7485.4|7481.4|7487.8|7483.8|7481.7|7477.7|0
1672131900000|2022-12-27 09:05:00|7485.3|7481.3|7484.4|7480.4|7485.5|7481.5|7482.4|7478.4|0
1672132200000|2022-12-27 09:10:00|7484.6|7480.6|7487.1|7483.1|7489|7485|7484.5|7480.5|0
1672132500000|2022-12-27 09:15:00|7487|7483|7481.8|7477.8|7487.4|7483.4|7480.8|7476.8|0
1672132800000|2022-12-27 09:20:00|7481.6|7477.6|7484.7|7480.7|7484.7|7480.7|7481.6|7477.6|0
1672133100000|2022-12-27 09:25:00|7485.6|7481.6|7488.4|7484.4|7488.4|7484.4|7485.6|7481.6|0
1672133400000|2022-12-27 09:30:00|7488.5|7484.5|7492.2|7488.2|7492.3|7488.3|7488.3|7484.3|0
1672133700000|2022-12-27 09:35:00|7491.2|7487.2|7489.5|7485.5|7491.3|7487.3|7488.3|7484.3|0
1672134000000|2022-12-27 09:40:00|7490.5|7486.5|7491.6|7487.6|7491.9|7487.9|7489.3|7485.3|0
1672134300000|2022-12-27 09:45:00|7491.7|7487.7|7490.4|7486.4|7493.6|7489.6|7488|7484|0
1672134600000|2022-12-27 09:50:00|7490.5|7486.5|7493.7|7489.7|7494.8|7490.8|7490.5|7486.5|0
1672134900000|2022-12-27 09:55:00|7493.8|7489.8|7491.4|7487.4|7494.7|7490.7|7491.4|7487.4|0
1672135200000|2022-12-27 10:00:00|7491.5|7487.5|7494.8|7490.8|7495.8|7491.8|7490.3|7486.3|0
1672135500000|2022-12-27 10:05:00|7494.7|7490.7|7492.7|7488.7|7494.8|7490.8|7491.1|7487.1|0
1672135800000|2022-12-27 10:10:00|7492.6|7488.6|7494.1|7490.1|7494.2|7490.2|7490.1|7486.1|0
1672136100000|2022-12-27 10:15:00|7494.2|7490.2|7492.7|7488.7|7495.3|7491.3|7492.6|7488.6|0
1672136400000|2022-12-27 10:20:00|7492.8|7488.8|7493|7489|7494.6|7490.6|7492.3|7488.3|0
1672136700000|2022-12-27 10:25:00|7493.1|7489.1|7497.5|7493.5|7497.7|7493.7|7491.8|7487.8|0
1672137000000|2022-12-27 10:30:00|7497.6|7493.6|7494.2|7490.2|7498.8|7494.8|7494.1|7490.1|0
1672137300000|2022-12-27 10:35:00|7495.2|7491.2|7495.1|7491.1|7495.4|7491.4|7492.9|7488.9|0
1672137600000|2022-12-27 10:40:00|7495|7491|7492.5|7488.5|7495.1|7491.1|7492.4|7488.4|0
1672137900000|2022-12-27 10:45:00|7492.4|7488.4|7493.1|7489.1|7494.7|7490.7|7492.3|7488.3|0
1672138200000|2022-12-27 10:50:00|7493.2|7489.2|7496.2|7492.2|7496.2|7492.2|7492.9|7488.9|0
1672138500000|2022-12-27 10:55:00|7495.2|7491.2|7494.4|7490.4|7495.8|7491.8|7493.3|7489.3|0
1672138800000|2022-12-27 11:00:00|7494.3|7490.3|7493.4|7489.4|7494.7|7490.7|7492|7488|0
1672139100000|2022-12-27 11:05:00|7493.3|7489.3|7493.8|7489.8|7495.4|7491.4|7492.3|7488.3|0
1672139400000|2022-12-27 11:10:00|7493.7|7489.7|7492.2|7488.2|7493.7|7489.7|7490.8|7486.8|0
1672139700000|2022-12-27 11:15:00|7493.1|7489.1|7492.8|7488.8|7493.8|7489.8|7492.3|7488.3|0
1672140000000|2022-12-27 11:20:00|7492.7|7488.7|7493.2|7489.2|7494.3|7490.3|7491.6|7487.6|0
1672140300000|2022-12-27 11:25:00|7493.7|7489.7|7492.8|7488.8|7494.3|7490.3|7492.7|7488.7|0
1672140600000|2022-12-27 11:30:00|7492.9|7488.9|7492.5|7488.5|7494.1|7490.1|7492.4|7488.4|0
1672140900000|2022-12-27 11:35:00|7492.4|7488.4|7492.8|7488.8|7492.8|7488.8|7491.1|7487.1|0
1672141200000|2022-12-27 11:40:00|7492.7|7488.7|7492.7|7488.7|7492.7|7488.7|7491.1|7487.1|0
1672141500000|2022-12-27 11:45:00|7492.6|7488.6|7492.1|7488.1|7492.8|7488.8|7490.8|7486.8|0
1672141800000|2022-12-27 11:50:00|7492.2|7488.2|7493.3|7489.3|7493.5|7489.5|7490.9|7486.9|0
1672142100000|2022-12-27 11:55:00|7493.2|7489.2|7491.6|7487.6|7493.4|7489.4|7491.6|7487.6|0
1672142400000|2022-12-27 12:00:00|7491.5|7487.5|7489.1|7485.1|7492.7|7488.7|7489.1|7485.1|0
1672142700000|2022-12-27 12:05:00|7489.2|7485.2|7489.2|7485.2|7489.6|7485.6|7485.6|7481.6|0
1672143000000|2022-12-27 12:10:00|7488.2|7484.2|7490.9|7486.9|7490.9|7486.9|7488|7484|0
1672143300000|2022-12-27 12:15:00|7490.8|7486.8|7490.6|7486.6|7493.8|7489.8|7490.4|7486.4|0
1672143600000|2022-12-27 12:20:00|7490.7|7486.7|7490.7|7486.7|7491.9|7487.9|7490.5|7486.5|0
1672143900000|2022-12-27 12:25:00|7491.7|7487.7|7488.3|7484.3|7491.7|7487.7|7487.8|7483.8|0
1672144200000|2022-12-27 12:30:00|7488.2|7484.2|7486.7|7482.7|7489.9|7485.9|7485.2|7481.2|0
1672144500000|2022-12-27 12:35:00|7486.6|7482.6|7488.1|7484.1|7488.1|7484.1|7485.5|7481.5|0
1672144800000|2022-12-27 12:40:00|7488.2|7484.2|7488.3|7484.3|7489.4|7485.4|7485.4|7481.4|0
1672145100000|2022-12-27 12:45:00|7488.2|7484.2|7490.2|7486.2|7490.9|7486.9|7488.2|7484.2|0
1672145400000|2022-12-27 12:50:00|7489.2|7485.2|7486.8|7482.8|7490.5|7486.5|7485.7|7481.7|0
1672145700000|2022-12-27 12:55:00|7486.9|7482.9|7487.3|7483.3|7488.2|7484.2|7485.3|7481.3|0
1672146000000|2022-12-27 13:00:00|7487.2|7483.2|7487.1|7483.1|7488.4|7484.4|7485.6|7481.6|0
1672146300000|2022-12-27 13:05:00|7487|7483|7488.5|7484.5|7489|7485|7486.1|7482.1|0
1672146600000|2022-12-27 13:10:00|7488.4|7484.4|7491.9|7487.9|7492.2|7488.2|7488.4|7484.4|0
1672146900000|2022-12-27 13:15:00|7492|7488|7492.6|7488.6|7493.4|7489.4|7489.7|7485.7|0
1672147200000|2022-12-27 13:20:00|7492.5|7488.5|7495.2|7491.2|7495.2|7491.2|7491.2|7487.2|0
1672147500000|2022-12-27 13:25:00|7495.1|7491.1|7493.8|7489.8|7495.2|7491.2|7493.5|7489.5|0
1672147800000|2022-12-27 13:30:00|7493.7|7489.7|7491|7487|7493.9|7489.9|7489.9|7485.9|0
1672148100000|2022-12-27 13:35:00|7490.9|7486.9|7481.6|7477.6|7491|7487|7481.5|7477.5|0
1672148400000|2022-12-27 13:40:00|7481.5|7477.5|7472.9|7468.9|7481.5|7477.5|7471.3|7467.3|0
1672148700000|2022-12-27 13:45:00|7472.8|7468.8|7473.5|7469.5|7474.3|7470.3|7470|7466|0
1672149000000|2022-12-27 13:50:00|7473.6|7469.6|7479.2|7475.2|7479.4|7475.4|7473.5|7469.5|0
1672149300000|2022-12-27 13:55:00|7479.3|7475.3|7473.2|7469.2|7479.5|7475.5|7473|7469|0
1672149600000|2022-12-27 14:00:00|7473|7469|7477.7|7473.7|7479.5|7475.5|7472.9|7468.9|0
1672149900000|2022-12-27 14:05:00|7477.8|7473.8|7475.7|7471.7|7478.7|7474.7|7475.6|7471.6|0
1672150200000|2022-12-27 14:10:00|7475.6|7471.6|7474.9|7470.9|7475.7|7471.7|7473.5|7469.5|0
1672150500000|2022-12-27 14:15:00|7475|7471|7478.6|7474.6|7478.6|7474.6|7474.7|7470.7|0
1672150800000|2022-12-27 14:20:00|7478.5|7474.5|7478.4|7474.4|7480.4|7476.4|7478|7474|0
1672151100000|2022-12-27 14:25:00|7478.3|7474.3|7473|7469|7479.5|7475.5|7472.9|7468.9|0
1672151400000|2022-12-27 14:30:00|7473.1|7469.1|7468.1|7464.1|7475.9|7471.9|7467.5|7463.5|0
1672151700000|2022-12-27 14:35:00|7468|7464|7467.1|7463.1|7468.8|7464.8|7459.7|7455.7|0
1672152000000|2022-12-27 14:40:00|7466.9|7462.9|7467.5|7463.5|7467.6|7463.6|7462.3|7458.3|0
1672152300000|2022-12-27 14:45:00|7467.6|7463.6|7462.3|7458.3|7467.6|7463.6|7457.4|7453.4|0
1672152600000|2022-12-27 14:50:00|7462.4|7458.4|7464.6|7460.6|7465.2|7461.2|7458.9|7454.9|0
1672152900000|2022-12-27 14:55:00|7464.5|7460.5|7459.9|7455.9|7465|7461|7458.6|7454.6|0
1672153200000|2022-12-27 15:00:00|7459.6|7455.6|7463.3|7459.3|7464.4|7460.4|7454.8|7450.8|0
1672153500000|2022-12-27 15:05:00|7463.2|7459.2|7461|7457|7464.2|7460.2|7459.2|7455.2|0
1672153800000|2022-12-27 15:10:00|7460.8|7456.8|7468.9|7464.9|7469.3|7465.3|7457.8|7453.8|0
1672154100000|2022-12-27 15:15:00|7469|7465|7476.1|7472.1|7478.9|7474.9|7465.3|7461.3|0
1672154400000|2022-12-27 15:20:00|7476.2|7472.2|7479.9|7475.9|7485.4|7481.4|7476.1|7472.1|0
1672154700000|2022-12-27 15:25:00|7480.1|7476.1|7478.4|7474.4|7482.9|7478.9|7474.6|7470.6|0
1672155000000|2022-12-27 15:30:00|7478.3|7474.3|7483.4|7479.4|7483.8|7479.8|7474.3|7470.3|0
1672155300000|2022-12-27 15:35:00|7483.5|7479.5|7483.3|7479.3|7483.5|7479.5|7478.8|7474.8|0
1672155600000|2022-12-27 15:40:00|7483.2|7479.2|7480.2|7476.2|7484.9|7480.9|7479|7475|0
1672155900000|2022-12-27 15:45:00|7480.3|7476.3|7478.9|7474.9|7485|7481|7477.7|7473.7|0
1672156200000|2022-12-27 15:50:00|7479.1|7475.1|7475.3|7471.3|7480|7476|7475.3|7471.3|0
1672156500000|2022-12-27 15:55:00|7475.2|7471.2|7472.2|7468.2|7475.6|7471.6|7471.7|7467.7|0
1672156800000|2022-12-27 16:00:00|7472.1|7468.1|7476.8|7472.8|7478.5|7474.5|7471.6|7467.6|0
1672157100000|2022-12-27 16:05:00|7476.9|7472.9|7477.6|7473.6|7477.7|7473.7|7471.8|7467.8|0
1672157400000|2022-12-27 16:10:00|7477.5|7473.5|7477|7473|7478.9|7474.9|7475.3|7471.3|0
1672157700000|2022-12-27 16:15:00|7476.9|7472.9|7473.8|7469.8|7477.8|7473.8|7473.5|7469.5|0
1672158000000|2022-12-27 16:20:00|7473.7|7469.7|7477.3|7473.3|7477.4|7473.4|7470.8|7466.8|0
1672158300000|2022-12-27 16:25:00|7477.2|7473.2|7476.2|7472.2|7477.2|7473.2|7472.5|7468.5|0
1672158600000|2022-12-27 16:30:00|7475.2|7471.2|7475.5|7471.5|7478.9|7474.9|7473.9|7469.9|0
1672158900000|2022-12-27 16:35:00|7475.4|7471.4|7478.7|7474.7|7478.7|7474.7|7473.9|7469.9|0
1672159200000|2022-12-27 16:40:00|7478.6|7474.6|7481.6|7477.6|7481.9|7477.9|7477.2|7473.2|0
1672159500000|2022-12-27 16:45:00|7481.5|7477.5|7480|7476|7483.1|7479.1|7478.4|7474.4|0
1672159800000|2022-12-27 16:50:00|7480.1|7476.1|7478.1|7474.1|7480.1|7476.1|7477.8|7473.8|0
1672160100000|2022-12-27 16:55:00|7478|7474|7476.7|7472.7|7480.3|7476.3|7475.7|7471.7|0
1672160400000|2022-12-27 17:00:00|7476.8|7472.8|7479.8|7475.8|7480.3|7476.3|7476.6|7472.6|0
1672160700000|2022-12-27 17:05:00|7479.9|7475.9|7478.1|7474.1|7480.3|7476.3|7477.7|7473.7|0
1672161000000|2022-12-27 17:10:00|7478|7474|7483|7479|7484.8|7480.8|7478|7474|0
1672161300000|2022-12-27 17:15:00|7482.9|7478.9|7479.7|7475.7|7483|7479|7478.9|7474.9|0
1672161600000|2022-12-27 17:20:00|7479.6|7475.6|7476.5|7472.5|7479.7|7475.7|7474.4|7470.4|0
1672161900000|2022-12-27 17:25:00|7476.4|7472.4|7475.5|7471.5|7476.7|7472.7|7474.5|7470.5|0
1672162200000|2022-12-27 17:30:00|7475.4|7471.4|7477|7473|7477.4|7473.4|7475.4|7471.4|0
1672162500000|2022-12-27 17:35:00|7477.1|7473.1|7477.5|7473.5|7477.9|7473.9|7475.7|7471.7|0
1672162800000|2022-12-27 17:40:00|7477.4|7473.4|7472.3|7468.3|7477.9|7473.9|7471.2|7467.2|0
1672163100000|2022-12-27 17:45:00|7472.4|7468.4|7471|7467|7472.4|7468.4|7468.4|7464.4|0
1672163400000|2022-12-27 17:50:00|7470.9|7466.9|7474.1|7470.1|7474.3|7470.3|7469.7|7465.7|0
1672163700000|2022-12-27 17:55:00|7474|7470|7478.1|7474.1|7478.3|7474.3|7473.6|7469.6|0
1672164000000|2022-12-27 18:00:00|7478|7474|7479.8|7475.8|7481.2|7477.2|7476.8|7472.8|0
1672164300000|2022-12-27 18:05:00|7479.7|7475.7|7479.6|7475.6|7481.9|7477.9|7478.3|7474.3|0
1672164600000|2022-12-27 18:10:00|7479.1|7475.1|7479|7475|7480.4|7476.4|7478.5|7474.5|0
1672164900000|2022-12-27 18:15:00|7479.2|7475.2|7477|7473|7480.3|7476.3|7476.6|7472.6|0
1672165200000|2022-12-27 18:20:00|7476.9|7472.9|7477.9|7473.9|7477.9|7473.9|7476.1|7472.1|0
1672165500000|2022-12-27 18:25:00|7478|7474|7476.1|7472.1|7478|7474|7475.9|7471.9|0
1672165800000|2022-12-27 18:30:00|7476|7472|7475.5|7471.5|7476.1|7472.1|7474.1|7470.1|0
1672166100000|2022-12-27 18:35:00|7475.6|7471.6|7474.8|7470.8|7477.5|7473.5|7474.6|7470.6|0
1672166400000|2022-12-27 18:40:00|7474.9|7470.9|7474.3|7470.3|7475.4|7471.4|7473.3|7469.3|0
1672166700000|2022-12-27 18:45:00|7474.8|7470.8|7473.8|7469.8|7474.8|7470.8|7471.6|7467.6|0
1672167000000|2022-12-27 18:50:00|7473.9|7469.9|7470.5|7466.5|7474.4|7470.4|7470|7466|0
1672167300000|2022-12-27 18:55:00|7470.4|7466.4|7468.4|7464.4|7471.6|7467.6|7466.6|7462.6|0
1672167600000|2022-12-27 19:00:00|7468.3|7464.3|7472.4|7468.4|7472.7|7468.7|7467|7463|0
1672167900000|2022-12-27 19:05:00|7471.4|7467.4|7470.8|7466.8|7472.6|7468.6|7470.3|7466.3|0
1672168200000|2022-12-27 19:10:00|7471|7467|7470.5|7466.5|7471.3|7467.3|7468.9|7464.9|0
1672168500000|2022-12-27 19:15:00|7470.4|7466.4|7467.2|7463.2|7470.5|7466.5|7466.8|7462.8|0
1672168800000|2022-12-27 19:20:00|7467.1|7463.1|7468|7464|7468.8|7464.8|7465.6|7461.6|0
1672169100000|2022-12-27 19:25:00|7467.9|7463.9|7464.9|7460.9|7469.5|7465.5|7464.4|7460.4|0
1672169400000|2022-12-27 19:30:00|7464.8|7460.8|7467.9|7463.9|7468|7464|7463.5|7459.5|0
1672169700000|2022-12-27 19:35:00|7468|7464|7467|7463|7468.6|7464.6|7465.9|7461.9|0
1672170000000|2022-12-27 19:40:00|7466|7462|7467.1|7463.1|7467.1|7463.1|7464|7460|0
1672170300000|2022-12-27 19:45:00|7467|7463|7474.2|7470.2|7474.3|7470.3|7467|7463|0
1672170600000|2022-12-27 19:50:00|7474.3|7470.3|7472.8|7468.8|7476|7472|7472.3|7468.3|0
1672170900000|2022-12-27 19:55:00|7472.9|7468.9|7472.8|7468.8|7473.4|7469.4|7469.9|7465.9|0
1672171200000|2022-12-27 20:00:00|7472.9|7468.9|7470.9|7466.9|7474.9|7470.9|7470.5|7466.5|0
1672171500000|2022-12-27 20:05:00|7471|7467|7474.8|7470.8|7475|7471|7470.8|7466.8|0
1672171800000|2022-12-27 20:10:00|7474.7|7470.7|7475.8|7471.8|7475.9|7471.9|7473.1|7469.1|0
1672172100000|2022-12-27 20:15:00|7475.3|7471.3|7475.9|7471.9|7478.5|7474.5|7475.1|7471.1|0
1672172400000|2022-12-27 20:20:00|7475.8|7471.8|7476.7|7472.7|7477.9|7473.9|7474.6|7470.6|0
1672172700000|2022-12-27 20:25:00|7476.6|7472.6|7477.8|7473.8|7478.3|7474.3|7476.2|7472.2|0
1672173000000|2022-12-27 20:30:00|7477.7|7473.7|7478|7474|7481.1|7477.1|7477.1|7473.1|0
1672173300000|2022-12-27 20:35:00|7477.9|7473.9|7478.8|7474.8|7481.1|7477.1|7477.7|7473.7|0
1672173600000|2022-12-27 20:40:00|7478.7|7474.7|7476.2|7472.2|7478.9|7474.9|7476.2|7472.2|0
1672173900000|2022-12-27 20:45:00|7476.1|7472.1|7474.6|7470.6|7476.2|7472.2|7473.1|7469.1|0
1672174200000|2022-12-27 20:50:00|7473.5|7469.5|7472.8|7468.8|7473.5|7469.5|7469.3|7465.3|0
1672174500000|2022-12-27 20:55:00|7471.8|7467.8|7474.3|7470.3|7475.6|7471.6|7470.1|7466.1|0
1672174800000|2022-12-27 21:00:00|7475.5|7471.5|7475.3|7471.3|7479.5|7475.5|7474.7|7470.7|0
1672175100000|2022-12-27 21:05:00|7475.2|7471.2|7476.8|7472.8|7477.1|7473.1|7474.4|7470.4|0
1672175400000|2022-12-27 21:10:00|7476.9|7472.9|7477|7473|7477.9|7473.9|7476.2|7472.2|0
1672175700000|2022-12-27 21:15:00|7476.9|7472.9|7477|7473|7478.3|7474.3|7476.7|7472.7|0
1672176000000|2022-12-27 21:20:00|7477.1|7473.1|7477.9|7473.9|7478.6|7474.6|7477|7473|0
1672176300000|2022-12-27 21:25:00|7477.8|7473.8|7475.9|7471.9|7477.9|7473.9|7475.5|7471.5|0
1672176600000|2022-12-27 21:30:00|7475.8|7471.8|7475.3|7471.3|7475.9|7471.9|7475.3|7471.3|0
1672176900000|2022-12-27 21:35:00|7475.2|7471.2|7474.1|7470.1|7475.2|7471.2|7473.7|7469.7|0
1672177200000|2022-12-27 21:40:00|7473.9|7469.9|7474.1|7470.1|7474.2|7470.2|7473.7|7469.7|0
1672177500000|2022-12-27 21:45:00|7474.2|7470.2|7474.7|7470.7|7474.9|7470.9|7473.7|7469.7|0
1672177800000|2022-12-27 21:50:00|7474.8|7470.8|7474.4|7470.4|7475|7471|7473.7|7469.7|0
1672178100000|2022-12-27 21:55:00|7474.3|7470.3|7474.1|7470.1|7474.7|7470.7|7473.9|7469.9|0
1672178400000|2022-12-27 22:00:00|7474.2|7470.2|7474|7470|7474.3|7470.3|7473.8|7469.8|0
1672178700000|2022-12-27 22:05:00|7474.1|7470.1|7474.2|7470.2|7474.3|7470.3|7474.1|7470.1|0
1672179000000|2022-12-27 22:10:00|7474.1|7470.1|7474|7470|7474.2|7470.2|7474|7470|0
1672179300000|2022-12-27 22:15:00|7474.1|7470.1|7474.2|7470.2|7474.2|7470.2|7474|7470|0
1672179600000|2022-12-27 22:20:00|7474.3|7470.3|7474|7470|7474.3|7470.3|7474|7470|0
1672179900000|2022-12-27 22:25:00|7474.1|7470.1|7474.6|7470.6|7474.6|7470.6|7474.1|7470.1|0
1672180200000|2022-12-27 22:30:00|7474.4|7470.4|7474|7470|7474.4|7470.4|7474|7470|0
1672180500000|2022-12-27 22:35:00|7474.1|7470.1|7474.1|7470.1|7474.1|7470.1|7474.1|7470.1|0
1672180800000|2022-12-27 22:40:00|7474|7470|7474.1|7470.1|7474.1|7470.1|7474|7470|0
1672181100000|2022-12-27 22:45:00|7474.2|7470.2|7474.1|7470.1|7474.7|7470.7|7474.1|7470.1|0
1672181400000|2022-12-27 22:50:00|7474.2|7470.2|7475|7471|7475|7471|7474.2|7470.2|0
1672181700000|2022-12-27 22:55:00|7475.1|7471.1|7474.7|7470.7|7475.1|7471.1|7474.7|7470.7|0
1672182000000|2022-12-27 23:00:00|7474.8|7470.8|7474.7|7470.7|7475.9|7471.9|7473|7469|0
1672182300000|2022-12-27 23:05:00|7474.8|7470.8|7474.9|7470.9|7475.8|7471.8|7474.6|7470.6|0
1672182600000|2022-12-27 23:10:00|7475|7471|7476|7472|7476|7472|7475|7471|0
1672182900000|2022-12-27 23:15:00|7476.1|7472.1|7477.8|7473.8|7478.2|7474.2|7476.1|7472.1|0
1672183200000|2022-12-27 23:20:00|7477.7|7473.7|7477.5|7473.5|7478.1|7474.1|7476.9|7472.9|0
1672183500000|2022-12-27 23:25:00|7477.4|7473.4|7476.6|7472.6|7477.5|7473.5|7476.2|7472.2|0
1672183800000|2022-12-27 23:30:00|7476.7|7472.7|7476.6|7472.6|7477.9|7473.9|7476.1|7472.1|0
1672184100000|2022-12-27 23:35:00|7476.7|7472.7|7474.7|7470.7|7476.9|7472.9|7474.4|7470.4|0
1672184400000|2022-12-27 23:40:00|7474.8|7470.8|7473.3|7469.3|7476.4|7472.4|7473.3|7469.3|0
1672184700000|2022-12-27 23:45:00|7473.4|7469.4|7473.3|7469.3|7474|7470|7472.7|7468.7|0
1672185000000|2022-12-27 23:50:00|7473.1|7469.1|7472.1|7468.1|7473.3|7469.3|7471.8|7467.8|0
1672185300000|2022-12-27 23:55:00|7472.2|7468.2|7473|7469|7473.3|7469.3|7471.5|7467.5|0
1672185600000|2022-12-28 00:00:00|7473.6|7469.6|7476.1|7472.1|7477.2|7473.2|7473.6|7469.6|0
1672185900000|2022-12-28 00:05:00|7476|7472|7471.8|7467.8|7476|7472|7470.8|7466.8|0
1672186200000|2022-12-28 00:10:00|7471.9|7467.9|7473|7469|7473|7469|7471.5|7467.5|0
1672186500000|2022-12-28 00:15:00|7472.9|7468.9|7471.7|7467.7|7473|7469|7468.1|7464.1|0
1672186800000|2022-12-28 00:20:00|7471.8|7467.8|7469.9|7465.9|7473|7469|7468.9|7464.9|0
1672187100000|2022-12-28 00:25:00|7469.8|7465.8|7470.2|7466.2|7471.2|7467.2|7469.8|7465.8|0
1672187400000|2022-12-28 00:30:00|7470.1|7466.1|7468.4|7464.4|7470.4|7466.4|7466.2|7462.2|0
1672187700000|2022-12-28 00:35:00|7468.3|7464.3|7470.8|7466.8|7470.8|7466.8|7467.7|7463.7|0
1672188000000|2022-12-28 00:40:00|7470.9|7466.9|7471|7467|7471.3|7467.3|7470.5|7466.5|0
1672188300000|2022-12-28 00:45:00|7470.9|7466.9|7471.3|7467.3|7471.6|7467.6|7468.2|7464.2|0
1672188600000|2022-12-28 00:50:00|7471.2|7467.2|7471.2|7467.2|7472.5|7468.5|7470.2|7466.2|0
1672188900000|2022-12-28 00:55:00|7471.3|7467.3|7470.8|7466.8|7471.3|7467.3|7470.7|7466.7|0
1672189200000|2022-12-28 01:00:00|7470.7|7466.7|7493.8|7490.8|7493.8|7490.8|7464.8|7461.8|335
1672189500000|2022-12-28 01:05:00|7493.5|7490.5|7487.8|7484.8|7493.8|7490.8|7486.8|7483.8|117
1672189800000|2022-12-28 01:10:00|7486.8|7483.8|7483.8|7480.8|7486.8|7483.8|7482.3|7479.3|71
1672190100000|2022-12-28 01:15:00|7484.3|7481.3|7482.8|7479.8|7485.3|7482.3|7482.8|7479.8|96
1672190400000|2022-12-28 01:20:00|7483.3|7480.3|7485.5|7482.5|7485.5|7482.5|7481.8|7478.8|61
1672190700000|2022-12-28 01:25:00|7485.8|7482.8|7493.5|7490.5|7493.5|7490.5|7485.8|7482.8|77
1672191000000|2022-12-28 01:30:00|7493.8|7490.8|7494.3|7491.3|7496.8|7493.8|7493.8|7490.8|73
1672191300000|2022-12-28 01:35:00|7494.5|7491.5|7493.8|7490.8|7495.5|7492.5|7493.8|7490.8|33
1672191600000|2022-12-28 01:40:00|7493|7490|7491.3|7488.3|7493|7490|7488.8|7485.8|25
1672191900000|2022-12-28 01:45:00|7491|7488|7489.5|7486.5|7491|7488|7489.3|7486.3|9
1672192200000|2022-12-28 01:50:00|7490|7487|7490.3|7487.3|7490.5|7487.5|7488.8|7485.8|23
1672192500000|2022-12-28 01:55:00|7490.5|7487.5|7492|7489|7492|7489|7489.5|7486.5|17
1672192800000|2022-12-28 02:00:00|7491.8|7488.8|7490.3|7487.3|7492|7489|7490.3|7487.3|14
1672193100000|2022-12-28 02:05:00|7490.5|7487.5|7490.3|7487.3|7491|7488|7490|7487|8
1672193400000|2022-12-28 02:10:00|7490.5|7487.5|7490|7487|7490.5|7487.5|7490|7487|3
1672193700000|2022-12-28 02:15:00|7490.5|7487.5|7491.3|7488.3|7491.5|7488.5|7490|7487|3
1672194000000|2022-12-28 02:20:00|7491|7488|7491|7488|7491.3|7488.3|7490.8|7487.8|4
1672194300000|2022-12-28 02:25:00|7490.8|7487.8|7489.5|7486.5|7491.5|7488.5|7488.8|7485.8|12
1672194600000|2022-12-28 02:30:00|7489.8|7486.8|7490|7487|7491.8|7488.8|7489.5|7486.5|22
1672194900000|2022-12-28 02:35:00|7490.3|7487.3|7489.3|7486.3|7490.8|7487.8|7488.8|7485.8|8
1672195200000|2022-12-28 02:40:00|7489.5|7486.5|7489.8|7486.8|7490.5|7487.5|7489.3|7486.3|6
1672195500000|2022-12-28 02:45:00|7490|7487|7489.5|7486.5|7490.8|7487.8|7489.5|7486.5|6
1672195800000|2022-12-28 02:50:00|7489.8|7486.8|7488|7485|7489.8|7486.8|7487.8|7484.8|9
1672196100000|2022-12-28 02:55:00|7487.5|7484.5|7486.5|7483.5|7488|7485|7485.8|7482.8|13
1672196400000|2022-12-28 03:00:00|7486.3|7483.3|7486.5|7483.5|7487.3|7484.3|7486|7483|10
1672196700000|2022-12-28 03:05:00|7486.3|7483.3|7490|7487|7490.8|7487.8|7486|7483|25
1672197000000|2022-12-28 03:10:00|7490.3|7487.3|7492.3|7489.3|7492.3|7489.3|7490|7487|19
1672197300000|2022-12-28 03:15:00|7492|7489|7492.5|7489.5|7493|7490|7490.8|7487.8|10
1672197600000|2022-12-28 03:20:00|7492.8|7489.8|7494.3|7491.3|7495|7492|7492.5|7489.5|14
1672197900000|2022-12-28 03:25:00|7494|7491|7493.3|7490.3|7494|7491|7492.5|7489.5|9
1672198200000|2022-12-28 03:30:00|7493.5|7490.5|7493.8|7490.8|7494.5|7491.5|7492|7489|8
1672198500000|2022-12-28 03:35:00|7494|7491|7492.8|7489.8|7494.5|7491.5|7492.8|7489.8|3
1672198800000|2022-12-28 03:40:00|7492.5|7489.5|7493|7490|7493.3|7490.3|7492.3|7489.3|13
1672199100000|2022-12-28 03:45:00|7493.3|7490.3|7492.3|7489.3|7494|7491|7492.3|7489.3|7
1672199400000|2022-12-28 03:50:00|7492.5|7489.5|7491|7488|7492.5|7489.5|7490.8|7487.8|1
1672199700000|2022-12-28 03:55:00|7490.8|7487.8|7490.8|7487.8|7491.5|7488.5|7489.8|7486.8|13
1672200000000|2022-12-28 04:00:00|7491|7488|7491.3|7488.3|7492.5|7489.5|7490.5|7487.5|13
1672200300000|2022-12-28 04:05:00|7491|7488|7490|7487|7491.3|7488.3|7490|7487|2
1672200600000|2022-12-28 04:10:00|7490.3|7487.3|7490.3|7487.3|7490.5|7487.5|7489.5|7486.5|5
1672200900000|2022-12-28 04:15:00|7489.8|7486.8|7490.3|7487.3|7490.8|7487.8|7489.8|7486.8|5
1672201200000|2022-12-28 04:20:00|7490.8|7487.8|7491.5|7488.5|7491.5|7488.5|7490.3|7487.3|1
1672201500000|2022-12-28 04:25:00|7492|7489|7490.8|7487.8|7492.3|7489.3|7490.5|7487.5|8
1672201800000|2022-12-28 04:30:00|7490.5|7487.5|7492|7489|7492|7489|7490.3|7487.3|11
1672202100000|2022-12-28 04:35:00|7491.3|7488.3|7489.8|7486.8|7491.5|7488.5|7489.8|7486.8|11
1672202400000|2022-12-28 04:40:00|7490.3|7487.3|7492.3|7489.3|7492.3|7489.3|7489.8|7486.8|13
1672202700000|2022-12-28 04:45:00|7492|7489|7492|7489|7493.3|7490.3|7492|7489|14
1672203000000|2022-12-28 04:50:00|7492.3|7489.3|7491.8|7488.8|7492.8|7489.8|7491.5|7488.5|14
1672203300000|2022-12-28 04:55:00|7492|7489|7492.8|7489.8|7493.3|7490.3|7491.5|7488.5|18
1672203600000|2022-12-28 05:00:00|7493|7490|7493.3|7490.3|7494.8|7491.8|7492|7489|38
1672203900000|2022-12-28 05:05:00|7493.8|7490.8|7494.8|7491.8|7495.5|7492.5|7493.8|7490.8|15
1672204200000|2022-12-28 05:10:00|7495|7492|7495|7492|7495|7492|7494|7491|3
1672204500000|2022-12-28 05:15:00|7494.5|7491.5|7492|7489|7494.5|7491.5|7492|7489|9
1672204800000|2022-12-28 05:20:00|7492.3|7489.3|7492.5|7489.5|7493|7490|7491.5|7488.5|10
1672205100000|2022-12-28 05:25:00|7492.8|7489.8|7493.5|7490.5|7494|7491|7492.8|7489.8|7
1672205400000|2022-12-28 05:30:00|7493.3|7490.3|7492|7489|7493.5|7490.5|7491.8|7488.8|2
1672205700000|2022-12-28 05:35:00|7492.3|7489.3|7489.5|7486.5|7492.3|7489.3|7489.5|7486.5|21
1672206000000|2022-12-28 05:40:00|7489.8|7486.8|7490|7487|7490.5|7487.5|7489.5|7486.5|14
1672206300000|2022-12-28 05:45:00|7489.8|7486.8|7489.5|7486.5|7490|7487|7489.3|7486.3|4
1672206600000|2022-12-28 05:50:00|7489.3|7486.3|7491|7488|7491|7488|7489.3|7486.3|14
1672206900000|2022-12-28 05:55:00|7490.8|7487.8|7490.3|7487.3|7491|7488|7489.8|7486.8|5
1672207200000|2022-12-28 06:00:00|7490.5|7487.5|7490|7487|7490.8|7487.8|7489.3|7486.3|5
1672207500000|2022-12-28 06:05:00|7490.3|7487.3|7490.5|7487.5|7491|7488|7489.5|7486.5|34
1672207800000|2022-12-28 06:10:00|7491.3|7488.3|7491.5|7488.5|7492|7489|7490.5|7487.5|46
1672208100000|2022-12-28 06:15:00|7491.3|7488.3|7491.5|7488.5|7493.5|7490.5|7491|7488|64
1672208400000|2022-12-28 06:20:00|7491.8|7488.8|7494.5|7491.5|7494.8|7491.8|7491.5|7488.5|47
1672208700000|2022-12-28 06:25:00|7494.3|7491.3|7494.5|7491.5|7495.3|7492.3|7494|7491|21
1672209000000|2022-12-28 06:30:00|7494.8|7491.8|7497.3|7494.3|7497.3|7494.3|7494.3|7491.3|39
1672209300000|2022-12-28 06:35:00|7498|7495|7499.8|7496.8|7500|7497|7497.8|7494.8|49
1672209600000|2022-12-28 06:40:00|7500.3|7497.3|7500.8|7497.8|7501|7498|7500|7497|13
1672209900000|2022-12-28 06:45:00|7501.3|7498.3|7502|7499|7503.3|7500.3|7501.3|7498.3|48
1672210200000|2022-12-28 06:50:00|7501.5|7498.5|7502.8|7499.8|7503|7500|7501|7498|21
1672210500000|2022-12-28 06:55:00|7502.5|7499.5|7506|7503|7506|7503|7502.3|7499.3|44
1672210800000|2022-12-28 07:00:00|7505.8|7502.8|7506.8|7504.8|7507.5|7505.5|7504.3|7502.3|266
1672211100000|2022-12-28 07:05:00|7506.5|7504.5|7508.3|7506.3|7508.3|7506.3|7504.8|7502.8|135
1672211400000|2022-12-28 07:10:00|7508|7506|7509.3|7507.3|7509.8|7507.8|7506.5|7504.5|99
1672211700000|2022-12-28 07:15:00|7509.5|7507.5|7509.3|7507.3|7511|7509|7508|7506|147
1672212000000|2022-12-28 07:20:00|7509.5|7507.5|7505.8|7503.8|7509.8|7507.8|7501.5|7499.5|275
1672212300000|2022-12-28 07:25:00|7505.5|7503.5|7507|7505|7507.3|7505.3|7505.3|7503.3|68
1672212600000|2022-12-28 07:30:00|7507.5|7505.5|7509|7507|7510.5|7508.5|7506.8|7504.8|126
1672212900000|2022-12-28 07:35:00|7508.8|7506.8|7509.8|7507.8|7510.5|7508.5|7508.3|7506.3|110
1672213200000|2022-12-28 07:40:00|7510|7508|7512.5|7510.5|7512.8|7510.8|7508.3|7506.3|114
1672213500000|2022-12-28 07:45:00|7512.3|7510.3|7515.5|7513.5|7516.5|7514.5|7511.3|7509.3|216
1672213800000|2022-12-28 07:50:00|7515|7513|7519.3|7517.3|7520.8|7518.8|7514.3|7512.3|352
1672214100000|2022-12-28 07:55:00|7519.5|7517.5|7522.8|7520.8|7523|7521|7511|7509|687
1672214400000|2022-12-28 08:00:00|7523|7521|7532.8|7531.8|7534.3|7533.3|7519|7518|3294
1672214700000|2022-12-28 08:05:00|7532.5|7531.5|7538.3|7537.3|7545.5|7544.5|7532|7531|2112
1672215000000|2022-12-28 08:10:00|7538.5|7537.5|7530.5|7529.5|7543.5|7542.5|7529.3|7528.3|1322
1672215300000|2022-12-28 08:15:00|7530.8|7529.8|7544.5|7543.5|7544.5|7543.5|7530.5|7529.5|1180
1672215600000|2022-12-28 08:20:00|7543.8|7542.8|7539.8|7538.8|7547.8|7546.8|7539.5|7538.5|856
1672215900000|2022-12-28 08:25:00|7540|7539|7535.3|7534.3|7543.3|7542.3|7534.5|7533.5|909
1672216200000|2022-12-28 08:30:00|7534.5|7533.5|7530|7529|7535.3|7534.3|7525.3|7524.3|996
1672216500000|2022-12-28 08:35:00|7530.3|7529.3|7527.8|7526.8|7532.3|7531.3|7526.8|7525.8|782
1672216800000|2022-12-28 08:40:00|7528.3|7527.3|7527.8|7526.8|7533.5|7532.5|7525|7524|573
1672217100000|2022-12-28 08:45:00|7528|7527|7527.5|7526.5|7528.8|7527.8|7523.3|7522.3|444
1672217400000|2022-12-28 08:50:00|7527.3|7526.3|7525.3|7524.3|7528.8|7527.8|7522.5|7521.5|488
1672217700000|2022-12-28 08:55:00|7525|7524|7522.3|7521.3|7527.8|7526.8|7522.3|7521.3|494
1672218000000|2022-12-28 09:00:00|7522|7521|7527|7526|7527.3|7526.3|7521|7520|433
1672218300000|2022-12-28 09:05:00|7526.8|7525.8|7526.8|7525.8|7532|7531|7524.8|7523.8|524
1672218600000|2022-12-28 09:10:00|7527.3|7526.3|7521.8|7520.8|7527.3|7526.3|7519.8|7518.8|739
1672218900000|2022-12-28 09:15:00|7521.5|7520.5|7526.5|7525.5|7528.5|7527.5|7521.5|7520.5|429
1672219200000|2022-12-28 09:20:00|7526.8|7525.8|7526|7525|7529.3|7528.3|7523.5|7522.5|289
1672219500000|2022-12-28 09:25:00|7525.8|7524.8|7525.3|7524.3|7527.8|7526.8|7523.3|7522.3|269
1672219800000|2022-12-28 09:30:00|7524.8|7523.8|7529|7528|7529.8|7528.8|7523.8|7522.8|297
1672220100000|2022-12-28 09:35:00|7529.3|7528.3|7530.8|7529.8|7531.5|7530.5|7527.8|7526.8|349
1672220400000|2022-12-28 09:40:00|7530.3|7529.3|7534.8|7533.8|7534.8|7533.8|7529.8|7528.8|221
1672220700000|2022-12-28 09:45:00|7534.5|7533.5|7537.3|7536.3|7537.8|7536.8|7533.3|7532.3|195
1672221000000|2022-12-28 09:50:00|7537.5|7536.5|7539|7538|7539.5|7538.5|7536.3|7535.3|249
1672221300000|2022-12-28 09:55:00|7538.8|7537.8|7538.3|7537.3|7540.3|7539.3|7536.8|7535.8|274
1672221600000|2022-12-28 10:00:00|7538.5|7537.5|7536|7535|7540.3|7539.3|7534.8|7533.8|259
1672221900000|2022-12-28 10:05:00|7536.3|7535.3|7533.8|7532.8|7536.8|7535.8|7531.5|7530.5|199
1672222200000|2022-12-28 10:10:00|7534.3|7533.3|7536.8|7535.8|7537.8|7536.8|7532.3|7531.3|305
1672222500000|2022-12-28 10:15:00|7536.5|7535.5|7535.8|7534.8|7536.8|7535.8|7533.8|7532.8|177
1672222800000|2022-12-28 10:20:00|7536|7535|7540.3|7539.3|7541.3|7540.3|7536|7535|157
1672223100000|2022-12-28 10:25:00|7540.5|7539.5|7540.3|7539.3|7541.3|7540.3|7537.8|7536.8|136
1672223400000|2022-12-28 10:30:00|7540|7539|7538.3|7537.3|7541.3|7540.3|7538.3|7537.3|153
1672223700000|2022-12-28 10:35:00|7538|7537|7536.5|7535.5|7538.5|7537.5|7534.8|7533.8|153
1672224000000|2022-12-28 10:40:00|7536.3|7535.3|7533.8|7532.8|7537.3|7536.3|7533.5|7532.5|127
1672224300000|2022-12-28 10:45:00|7534|7533|7534.3|7533.3|7536|7535|7532.8|7531.8|162
1672224600000|2022-12-28 10:50:00|7534.8|7533.8|7537.3|7536.3|7537.3|7536.3|7533.8|7532.8|184
1672224900000|2022-12-28 10:55:00|7537.8|7536.8|7537.3|7536.3|7539.3|7538.3|7535.8|7534.8|224
1672225200000|2022-12-28 11:00:00|7536|7535|7537.3|7536.3|7538.8|7537.8|7535.3|7534.3|265
1672225500000|2022-12-28 11:05:00|7537.5|7536.5|7537.3|7536.3|7538.8|7537.8|7535.8|7534.8|190
1672225800000|2022-12-28 11:10:00|7537|7536|7538.3|7537.3|7538.3|7537.3|7535.3|7534.3|280
1672226100000|2022-12-28 11:15:00|7538|7537|7535.3|7534.3|7538.3|7537.3|7534.3|7533.3|334
1672226400000|2022-12-28 11:20:00|7535.8|7534.8|7541.3|7540.3|7541.5|7540.5|7535.3|7534.3|239
1672226700000|2022-12-28 11:25:00|7541.5|7540.5|7540.3|7539.3|7542|7541|7538.8|7537.8|155
1672227000000|2022-12-28 11:30:00|7540.5|7539.5|7541.3|7540.3|7542.3|7541.3|7539.8|7538.8|162
1672227300000|2022-12-28 11:35:00|7541.5|7540.5|7544.5|7543.5|7545.3|7544.3|7541.3|7540.3|165
1672227600000|2022-12-28 11:40:00|7544.3|7543.3|7542.8|7541.8|7545.3|7544.3|7540.3|7539.3|188
1672227900000|2022-12-28 11:45:00|7543|7542|7543.8|7542.8|7545|7544|7542.8|7541.8|198
1672228200000|2022-12-28 11:50:00|7543.5|7542.5|7543.8|7542.8|7546.3|7545.3|7543.3|7542.3|307
1672228500000|2022-12-28 11:55:00|7544|7543|7546.3|7545.3|7546.8|7545.8|7543.8|7542.8|237
1672228800000|2022-12-28 12:00:00|7546.5|7545.5|7548|7547|7548|7547|7545.3|7544.3|189
1672229100000|2022-12-28 12:05:00|7548.3|7547.3|7546.3|7545.3|7549.3|7548.3|7546.3|7545.3|163
1672229400000|2022-12-28 12:10:00|7545.8|7544.8|7544.5|7543.5|7546.3|7545.3|7544.5|7543.5|170
1672229700000|2022-12-28 12:15:00|7544.3|7543.3|7543.3|7542.3|7545.3|7544.3|7543.3|7542.3|186
1672230000000|2022-12-28 12:20:00|7543.5|7542.5|7545.3|7544.3|7546.5|7545.5|7543.3|7542.3|149
1672230300000|2022-12-28 12:25:00|7545|7544|7543.8|7542.8|7545|7544|7543.3|7542.3|198
1672230600000|2022-12-28 12:30:00|7544|7543|7542.8|7541.8|7545.8|7544.8|7542.8|7541.8|187
1672230900000|2022-12-28 12:35:00|7543.3|7542.3|7540.8|7539.8|7543.8|7542.8|7540.8|7539.8|250
1672231200000|2022-12-28 12:40:00|7540.3|7539.3|7537.3|7536.3|7541.3|7540.3|7536.5|7535.5|306
1672231500000|2022-12-28 12:45:00|7537.5|7536.5|7540.5|7539.5|7541.3|7540.3|7537.3|7536.3|150
1672231800000|2022-12-28 12:50:00|7540.3|7539.3|7542.3|7541.3|7542.8|7541.8|7540|7539|263
1672232100000|2022-12-28 12:55:00|7542.8|7541.8|7542.5|7541.5|7543.3|7542.3|7541.8|7540.8|375
1672232400000|2022-12-28 13:00:00|7542|7541|7540.8|7539.8|7542.8|7541.8|7538.8|7537.8|526
1672232700000|2022-12-28 13:05:00|7540.5|7539.5|7539.3|7538.3|7540.8|7539.8|7538.8|7537.8|424
1672233000000|2022-12-28 13:10:00|7539|7538|7535.8|7534.8|7539|7538|7535|7534|291
1672233300000|2022-12-28 13:15:00|7536|7535|7536.3|7535.3|7538.3|7537.3|7536|7535|199
1672233600000|2022-12-28 13:20:00|7536.8|7535.8|7534.8|7533.8|7537.3|7536.3|7534.5|7533.5|272
1672233900000|2022-12-28 13:25:00|7534.5|7533.5|7531.8|7530.8|7534.8|7533.8|7531.8|7530.8|237
1672234200000|2022-12-28 13:30:00|7531.5|7530.5|7531.3|7530.3|7532.8|7531.8|7529.8|7528.8|251
1672234500000|2022-12-28 13:35:00|7531.8|7530.8|7534|7533|7534.3|7533.3|7531.5|7530.5|348
1672234800000|2022-12-28 13:40:00|7534.3|7533.3|7534.3|7533.3|7534.3|7533.3|7531.8|7530.8|140
1672235100000|2022-12-28 13:45:00|7534.5|7533.5|7535.3|7534.3|7535.3|7534.3|7533.3|7532.3|222
1672235400000|2022-12-28 13:50:00|7535|7534|7533.8|7532.8|7535|7534|7532.3|7531.3|205
1672235700000|2022-12-28 13:55:00|7533.3|7532.3|7533.8|7532.8|7534.3|7533.3|7532.3|7531.3|215
1672236000000|2022-12-28 14:00:00|7533.5|7532.5|7536.3|7535.3|7536.3|7535.3|7533.5|7532.5|273
1672236300000|2022-12-28 14:05:00|7535.8|7534.8|7532.8|7531.8|7536.3|7535.3|7532.3|7531.3|303
1672236600000|2022-12-28 14:10:00|7532.5|7531.5|7531.5|7530.5|7532.8|7531.8|7528.3|7527.3|327
1672236900000|2022-12-28 14:15:00|7531.3|7530.3|7532.3|7531.3|7533.3|7532.3|7530.3|7529.3|328
1672237200000|2022-12-28 14:20:00|7532|7531|7532|7531|7533.8|7532.8|7531.5|7530.5|142
1672237500000|2022-12-28 14:25:00|7531.8|7530.8|7531|7530|7533.3|7532.3|7530.8|7529.8|271
1672237800000|2022-12-28 14:30:00|7531.3|7530.3|7533|7532|7536.3|7535.3|7529.5|7528.5|755
1672238100000|2022-12-28 14:35:00|7532.8|7531.8|7534.5|7533.5|7537.8|7536.8|7531.8|7530.8|609
1672238400000|2022-12-28 14:40:00|7534.8|7533.8|7530.8|7529.8|7537.3|7536.3|7530.8|7529.8|475
1672238700000|2022-12-28 14:45:00|7531|7530|7533.8|7532.8|7534.3|7533.3|7529.3|7528.3|390
1672239000000|2022-12-28 14:50:00|7533.5|7532.5|7519.8|7518.8|7533.8|7532.8|7517.3|7516.3|633
1672239300000|2022-12-28 14:55:00|7519.5|7518.5|7516.8|7515.8|7521.3|7520.3|7514.3|7513.3|564
1672239600000|2022-12-28 15:00:00|7516.3|7515.3|7513.3|7512.3|7518.3|7517.3|7511.5|7510.5|642
1672239900000|2022-12-28 15:05:00|7513|7512|7512.3|7511.3|7514|7513|7507.8|7506.8|640
1672240200000|2022-12-28 15:10:00|7513.1|7512.1|7510.6|7509.6|7514.1|7513.1|7508.8|7507.8|552
1672240500000|2022-12-28 15:15:00|7510.3|7509.3|7508.1|7507.1|7511.6|7510.6|7504.6|7503.6|497
1672240800000|2022-12-28 15:20:00|7507.8|7506.8|7503.1|7502.1|7508.6|7507.6|7503.1|7502.1|343
1672241100000|2022-12-28 15:25:00|7502.8|7501.8|7496.6|7495.6|7503.1|7502.1|7493.8|7492.8|708
1672241400000|2022-12-28 15:30:00|7496.1|7495.1|7496.3|7495.3|7499.1|7498.1|7493.1|7492.1|958
1672241700000|2022-12-28 15:35:00|7496.6|7495.6|7499.6|7498.6|7500.1|7499.1|7494.6|7493.6|676
1672242000000|2022-12-28 15:40:00|7499.3|7498.3|7499.1|7498.1|7502.6|7501.6|7498.3|7497.3|538
1672242300000|2022-12-28 15:45:00|7499.3|7498.3|7503.1|7502.1|7504.1|7503.1|7497.3|7496.3|484
1672242600000|2022-12-28 15:50:00|7503.3|7502.3|7505.6|7504.6|7506.8|7505.8|7501.1|7500.1|721
1672242900000|2022-12-28 15:55:00|7505.3|7504.3|7504.6|7503.6|7508.6|7507.6|7503.6|7502.6|841
1672243200000|2022-12-28 16:00:00|7505.3|7504.3|7508.8|7507.8|7509.1|7508.1|7504.3|7503.3|595
1672243500000|2022-12-28 16:05:00|7508.6|7507.6|7505.1|7504.1|7508.6|7507.6|7502.1|7501.1|824
1672243800000|2022-12-28 16:10:00|7505.3|7504.3|7504.1|7503.1|7506.6|7505.6|7502.3|7501.3|569
1672244100000|2022-12-28 16:15:00|7504.6|7503.6|7504.1|7503.1|7504.6|7503.6|7501.1|7500.1|837
1672244400000|2022-12-28 16:20:00|7503.8|7502.8|7504.1|7503.1|7505.6|7504.6|7503.1|7502.1|1072
1672244700000|2022-12-28 16:25:00|7503.6|7502.6|7504.6|7502.6|7505.6|7504.6|7501.6|7500.6|2400
1672245000000|2022-12-28 16:30:00|7504|7502|7500.7|7498.7|7506.7|7504.7|7499.5|7497.5|3961
1672245300000|2022-12-28 16:35:00|7500.5|7498.5|7494.7|7492.7|7501|7499|7493.5|7491.5|978
1672245600000|2022-12-28 16:40:00|7495|7493|7498.2|7496.2|7498.5|7496.5|7495|7493|514
1672245900000|2022-12-28 16:45:00|7498|7496|7493.5|7491.5|7499|7497|7493.5|7491.5|266
1672246200000|2022-12-28 16:50:00|7493.7|7491.7|7496.2|7494.2|7496.7|7494.7|7493.5|7491.5|169
1672246500000|2022-12-28 16:55:00|7496.5|7494.5|7494|7492|7496.5|7494.5|7493.2|7491.2|177
1672246800000|2022-12-28 17:00:00|7493.5|7491.5|7489.5|7487.5|7495|7493|7488.5|7486.5|259
1672247100000|2022-12-28 17:05:00|7489.7|7487.7|7487.2|7485.2|7490|7488|7485.5|7483.5|229
1672247400000|2022-12-28 17:10:00|7487.5|7485.5|7483.2|7481.2|7488.5|7486.5|7483|7481|227
1672247700000|2022-12-28 17:15:00|7483.5|7481.5|7486.7|7484.7|7488.2|7486.2|7482.5|7480.5|124
1672248000000|2022-12-28 17:20:00|7486.5|7484.5|7486.5|7484.5|7488|7486|7485.7|7483.7|107
1672248300000|2022-12-28 17:25:00|7486.7|7484.7|7487.2|7485.2|7488.5|7486.5|7485|7483|136
1672248600000|2022-12-28 17:30:00|7487.5|7485.5|7491|7489|7491|7489|7487|7485|134
1672248900000|2022-12-28 17:35:00|7490.7|7488.7|7492|7490|7493.7|7491.7|7490.5|7488.5|107
1672249200000|2022-12-28 17:40:00|7492.2|7490.2|7493.5|7491.5|7495|7493|7490.7|7488.7|96
1672249500000|2022-12-28 17:45:00|7493.7|7491.7|7497.7|7495.7|7498.5|7496.5|7493.2|7491.2|134
1672249800000|2022-12-28 17:50:00|7497.5|7495.5|7499|7497|7499.2|7497.2|7496.2|7494.2|86
1672250100000|2022-12-28 17:55:00|7499.2|7497.2|7501.5|7499.5|7503|7501|7497.2|7495.2|95
1672250400000|2022-12-28 18:00:00|7501.2|7499.2|7507.7|7505.7|7507.7|7505.7|7500|7498|175
1672250700000|2022-12-28 18:05:00|7508|7506|7508|7506|7510.7|7508.7|7506.7|7504.7|697
1672251000000|2022-12-28 18:10:00|7507.7|7505.7|7505.7|7503.7|7511.2|7509.2|7505.7|7503.7|61
1672251300000|2022-12-28 18:15:00|7506|7504|7505.2|7503.2|7508|7506|7504.5|7502.5|73
1672251600000|2022-12-28 18:20:00|7505|7503|7501.2|7499.2|7506|7504|7501|7499|47
1672251900000|2022-12-28 18:25:00|7501.5|7499.5|7502.5|7500.5|7503.5|7501.5|7501|7499|30
1672252200000|2022-12-28 18:30:00|7502.7|7500.7|7499.5|7497.5|7502.7|7500.7|7498|7496|59
1672252500000|2022-12-28 18:35:00|7499.2|7497.2|7497.5|7495.5|7501.2|7499.2|7497.2|7495.2|48
1672252800000|2022-12-28 18:40:00|7497.7|7495.7|7499.2|7497.2|7501.2|7499.2|7497.5|7495.5|61
1672253100000|2022-12-28 18:45:00|7499|7497|7498|7496|7500.7|7498.7|7496.5|7494.5|32
1672253400000|2022-12-28 18:50:00|7498.2|7496.2|7497.2|7495.2|7498.2|7496.2|7495|7493|37
1672253700000|2022-12-28 18:55:00|7497|7495|7496|7494|7497.2|7495.2|7495.2|7493.2|38
1672254000000|2022-12-28 19:00:00|7496.5|7494.5|7495|7493|7496.7|7494.7|7494.2|7492.2|80
1672254300000|2022-12-28 19:05:00|7494.5|7492.5|7491.7|7489.7|7495.2|7493.2|7490.2|7488.2|133
1672254600000|2022-12-28 19:10:00|7492|7490|7491.2|7489.2|7492.5|7490.5|7489.7|7487.7|98
1672254900000|2022-12-28 19:15:00|7491|7489|7493.7|7491.7|7494|7492|7488.2|7486.2|106
1672255200000|2022-12-28 19:20:00|7494|7492|7492.2|7490.2|7494.5|7492.5|7491.2|7489.2|68
1672255500000|2022-12-28 19:25:00|7492.5|7490.5|7492|7490|7493.7|7491.7|7491|7489|69
1672255800000|2022-12-28 19:30:00|7491.7|7489.7|7492.7|7490.7|7496.5|7494.5|7491|7489|57
1672256100000|2022-12-28 19:35:00|7493|7491|7493.2|7491.2|7493.5|7491.5|7491|7489|38
1672256400000|2022-12-28 19:40:00|7493.5|7491.5|7498.5|7496.5|7498.7|7496.7|7493.2|7491.2|42
1672256700000|2022-12-28 19:45:00|7498.2|7496.2|7499|7497|7500.5|7498.5|7498|7496|69
1672257000000|2022-12-28 19:50:00|7498.7|7496.7|7496.7|7494.7|7499|7497|7495.5|7493.5|70
1672257300000|2022-12-28 19:55:00|7496.5|7494.5|7494.7|7492.7|7496.7|7494.7|7493.5|7491.5|39
1672257600000|2022-12-28 20:00:00|7494.5|7492.5|7487.7|7485.7|7495|7493|7487.7|7485.7|99
1672257900000|2022-12-28 20:05:00|7487.5|7485.5|7486.5|7484.5|7489.5|7487.5|7486.5|7484.5|51
1672258200000|2022-12-28 20:10:00|7486.2|7484.2|7484|7482|7486.5|7484.5|7483.2|7481.2|83
1672258500000|2022-12-28 20:15:00|7483.7|7481.7|7485|7483|7488.5|7486.5|7483|7481|121
1672258800000|2022-12-28 20:20:00|7484.5|7482.5|7484|7482|7485.5|7483.5|7482.5|7480.5|160
1672259100000|2022-12-28 20:25:00|7483.7|7481.7|7483.5|7481.5|7486.5|7484.5|7483|7481|174
1672259400000|2022-12-28 20:30:00|7483|7481|7486|7484|7487|7485|7483|7481|139
1672259700000|2022-12-28 20:35:00|7486.2|7484.2|7482|7480|7487|7485|7481.5|7479.5|110
1672260000000|2022-12-28 20:40:00|7482.2|7480.2|7480|7478|7483|7481|7479.5|7477.5|201
1672260300000|2022-12-28 20:45:00|7479.7|7477.7|7482|7480|7485.2|7483.2|7479|7477|208
1672260600000|2022-12-28 20:50:00|7481.7|7479.7|7476.2|7474.2|7481.7|7479.7|7473.2|7471.2|999
1672260900000|2022-12-28 20:55:00|7476.5|7474.5|7476|7472|7477.7|7475.7|7472.2|7470.2|789
1672261200000|2022-12-28 21:00:00|7476.1|7472.1|7475|7471|7478.7|7474.7|7473.8|7469.8|0
1672261500000|2022-12-28 21:05:00|7475.1|7471.1|7482.1|7478.1|7482.1|7478.1|7475.1|7471.1|0
1672261800000|2022-12-28 21:10:00|7482|7478|7479.6|7475.6|7482.6|7478.6|7479.6|7475.6|0
1672262100000|2022-12-28 21:15:00|7479.8|7475.8|7479.5|7475.5|7481.1|7477.1|7479.2|7475.2|0
1672262400000|2022-12-28 21:20:00|7479.6|7475.6|7477.2|7473.2|7479.8|7475.8|7476.9|7472.9|0
1672262700000|2022-12-28 21:25:00|7476.8|7472.8|7476.5|7472.5|7476.8|7472.8|7475.1|7471.1|0
1672263000000|2022-12-28 21:30:00|7476.6|7472.6|7476.6|7472.6|7477.5|7473.5|7476|7472|0
1672263300000|2022-12-28 21:35:00|7476.7|7472.7|7478.9|7474.9|7479.5|7475.5|7475.7|7471.7|0
1672263600000|2022-12-28 21:40:00|7478.8|7474.8|7480.4|7476.4|7480.4|7476.4|7478.7|7474.7|0
1672263900000|2022-12-28 21:45:00|7480.5|7476.5|7480.6|7476.6|7480.9|7476.9|7480.1|7476.1|0
1672264200000|2022-12-28 21:50:00|7480.5|7476.5|7480.6|7476.6|7480.9|7476.9|7480.3|7476.3|0
1672264500000|2022-12-28 21:55:00|7480.7|7476.7|7481.7|7477.7|7481.9|7477.9|7480.3|7476.3|0
1672264800000|2022-12-28 22:00:00|7481.6|7477.6|7486.9|7482.9|7488.1|7484.1|7481.5|7477.5|0
1672265100000|2022-12-28 22:05:00|7486.8|7482.8|7485.1|7481.1|7487.3|7483.3|7485.1|7481.1|0
1672265400000|2022-12-28 22:10:00|7485.3|7481.3|7485.7|7481.7|7485.7|7481.7|7485.2|7481.2|0
1672265700000|2022-12-28 22:15:00|7485.6|7481.6|7486.2|7482.2|7486.2|7482.2|7485.2|7481.2|0
1672266000000|2022-12-28 22:20:00|7486.9|7482.9|7488.2|7484.2|7488.2|7484.2|7486.9|7482.9|0
1672266300000|2022-12-28 22:25:00|7488.3|7484.3|7489.9|7485.9|7490.1|7486.1|7488.3|7484.3|0
1672266600000|2022-12-28 22:30:00|7490|7486|7490.7|7486.7|7491.2|7487.2|7490|7486|0
1672266900000|2022-12-28 22:35:00|7490.6|7486.6|7490.7|7486.7|7490.7|7486.7|7490.6|7486.6|0
1672267200000|2022-12-28 22:40:00|7490.8|7486.8|7491.3|7487.3|7491.3|7487.3|7490.8|7486.8|0
1672267500000|2022-12-28 22:45:00|7491.5|7487.5|7490.1|7486.1|7492|7488|7490.1|7486.1|0
1672267800000|2022-12-28 22:50:00|7490.2|7486.2|7490|7486|7490.5|7486.5|7489.7|7485.7|0
1672268100000|2022-12-28 22:55:00|7489.9|7485.9|7489.5|7485.5|7490|7486|7489.5|7485.5|0
1672268400000|2022-12-28 23:00:00|7489.4|7485.4|7487.7|7483.7|7492.8|7488.8|7486.7|7482.7|0
1672268700000|2022-12-28 23:05:00|7487.6|7483.6|7487.7|7483.7|7488.2|7484.2|7486.2|7482.2|0
1672269000000|2022-12-28 23:10:00|7487.8|7483.8|7486.7|7482.7|7488.7|7484.7|7486.2|7482.2|0
1672269300000|2022-12-28 23:15:00|7486.6|7482.6|7485.1|7481.1|7486.6|7482.6|7483.9|7479.9|0
1672269600000|2022-12-28 23:20:00|7485|7481|7485.2|7481.2|7485.7|7481.7|7484.5|7480.5|0
1672269900000|2022-12-28 23:25:00|7485.1|7481.1|7486.1|7482.1|7487|7483|7484|7480|0
1672270200000|2022-12-28 23:30:00|7486|7482|7488.6|7484.6|7488.9|7484.9|7485.7|7481.7|0
1672270500000|2022-12-28 23:35:00|7488.5|7484.5|7488.7|7484.7|7489.2|7485.2|7488.2|7484.2|0
1672270800000|2022-12-28 23:40:00|7488.6|7484.6|7489|7485|7489.7|7485.7|7488.3|7484.3|0
1672271100000|2022-12-28 23:45:00|7488.9|7484.9|7486.7|7482.7|7489.1|7485.1|7486.7|7482.7|0
1672271400000|2022-12-28 23:50:00|7486.6|7482.6|7487.6|7483.6|7488.3|7484.3|7485.4|7481.4|0
1672271700000|2022-12-28 23:55:00|7487.7|7483.7|7487.2|7483.2|7488.3|7484.3|7486.6|7482.6|0
1672272000000|2022-12-29 00:00:00|7487.3|7483.3|7488.8|7484.8|7489.1|7485.1|7487.2|7483.2|0
1672272300000|2022-12-29 00:05:00|7488.7|7484.7|7488.5|7484.5|7489.6|7485.6|7487.8|7483.8|0
1672272600000|2022-12-29 00:10:00|7488.4|7484.4|7485|7481|7488.6|7484.6|7484.9|7480.9|0
1672272900000|2022-12-29 00:15:00|7485.1|7481.1|7478|7474|7485.5|7481.5|7477.4|7473.4|0
1672273200000|2022-12-29 00:20:00|7478.1|7474.1|7480.4|7476.4|7480.6|7476.6|7478|7474|0
1672273500000|2022-12-29 00:25:00|7480.3|7476.3|7478.5|7474.5|7481.4|7477.4|7478.2|7474.2|0
1672273800000|2022-12-29 00:30:00|7478.4|7474.4|7477.7|7473.7|7478.9|7474.9|7477.3|7473.3|0
1672274100000|2022-12-29 00:35:00|7477.8|7473.8|7483.3|7479.3|7483.3|7479.3|7477.8|7473.8|0
1672274400000|2022-12-29 00:40:00|7483.2|7479.2|7481.6|7477.6|7483.2|7479.2|7481.6|7477.6|0
1672274700000|2022-12-29 00:45:00|7481.7|7477.7|7484|7480|7484.8|7480.8|7481.5|7477.5|0
1672275000000|2022-12-29 00:50:00|7483.9|7479.9|7481.8|7477.8|7484.6|7480.6|7481.7|7477.7|0
1672275300000|2022-12-29 00:55:00|7481.7|7477.7|7482.9|7478.9|7482.9|7478.9|7481.6|7477.6|0
1672275600000|2022-12-29 01:00:00|7483.4|7479.4|7472.2|7469.2|7483.4|7479.4|7472.2|7469.2|48
1672275900000|2022-12-29 01:05:00|7472|7469|7474|7471|7474.2|7471.2|7470.5|7467.5|90
1672276200000|2022-12-29 01:10:00|7475|7472|7474.7|7471.7|7476|7473|7473.2|7470.2|17
1672276500000|2022-12-29 01:15:00|7475.2|7472.2|7474.5|7471.5|7475.7|7472.7|7474.2|7471.2|7
1672276800000|2022-12-29 01:20:00|7474.2|7471.2|7470.5|7467.5|7474.5|7471.5|7470.2|7467.2|9
1672277100000|2022-12-29 01:25:00|7470.2|7467.2|7470|7467|7470.7|7467.7|7468.7|7465.7|30
1672277400000|2022-12-29 01:30:00|7470.5|7467.5|7471.2|7468.2|7471.5|7468.5|7470.5|7467.5|12
1672277700000|2022-12-29 01:35:00|7471|7468|7470|7467|7471.7|7468.7|7468.2|7465.2|29
1672278000000|2022-12-29 01:40:00|7469.7|7466.7|7470.7|7467.7|7471.7|7468.7|7469.7|7466.7|18
1672278300000|2022-12-29 01:45:00|7470.5|7467.5|7471.2|7468.2|7472.2|7469.2|7469.7|7466.7|22
1672278600000|2022-12-29 01:50:00|7471|7468|7468.2|7465.2|7471.5|7468.5|7468.2|7465.2|18
1672278900000|2022-12-29 01:55:00|7467.7|7464.7|7468.7|7465.7|7469.2|7466.2|7466.7|7463.7|44
1672279200000|2022-12-29 02:00:00|7468.5|7465.5|7466.7|7463.7|7468.7|7465.7|7466.7|7463.7|13
1672279500000|2022-12-29 02:05:00|7466.5|7463.5|7466.2|7463.2|7467.7|7464.7|7465.2|7462.2|11
1672279800000|2022-12-29 02:10:00|7466|7463|7468.2|7465.2|7468.5|7465.5|7465.5|7462.5|11
1672280100000|2022-12-29 02:15:00|7468.5|7465.5|7469.7|7466.7|7470.2|7467.2|7468.5|7465.5|9
1672280400000|2022-12-29 02:20:00|7470|7467|7469|7466|7470.7|7467.7|7469|7466|10
1672280700000|2022-12-29 02:25:00|7469.2|7466.2|7471.5|7468.5|7471.7|7468.7|7468.7|7465.7|5
1672281000000|2022-12-29 02:30:00|7471.2|7468.2|7469.2|7466.2|7471.5|7468.5|7469|7466|7
1672281300000|2022-12-29 02:35:00|7469.5|7466.5|7466.7|7463.7|7470.5|7467.5|7465.5|7462.5|20
1672281600000|2022-12-29 02:40:00|7467|7464|7470.2|7467.2|7470.7|7467.7|7467|7464|15
1672281900000|2022-12-29 02:45:00|7470.5|7467.5|7470|7467|7471.5|7468.5|7469.7|7466.7|4
1672282200000|2022-12-29 02:50:00|7470.2|7467.2|7471.2|7468.2|7471.5|7468.5|7470.2|7467.2|3
1672282500000|2022-12-29 02:55:00|7471|7468|7470|7467|7471|7468|7469.2|7466.2|9
1672282800000|2022-12-29 03:00:00|7470.5|7467.5|7469.2|7466.2|7470.5|7467.5|7469|7466|3
1672283100000|2022-12-29 03:05:00|7469.5|7466.5|7470.7|7467.7|7471|7468|7469.2|7466.2|13
1672283400000|2022-12-29 03:10:00|7470.5|7467.5|7470.7|7467.7|7471.7|7468.7|7470.5|7467.5|14
1672283700000|2022-12-29 03:15:00|7470.2|7467.2|7470.7|7467.7|7471.7|7468.7|7470|7467|12
1672284000000|2022-12-29 03:20:00|7470.5|7467.5|7471|7468|7471.7|7468.7|7470.5|7467.5|6
1672284300000|2022-12-29 03:25:00|7471.2|7468.2|7472.2|7469.2|7472.2|7469.2|7471.2|7468.2|7
1672284600000|2022-12-29 03:30:00|7472.5|7469.5|7471.7|7468.7|7473|7470|7471.7|7468.7|12
1672284900000|2022-12-29 03:35:00|7471.5|7468.5|7470.7|7467.7|7471.5|7468.5|7470.7|7467.7|5
1672285200000|2022-12-29 03:40:00|7470.5|7467.5|7470|7467|7470.7|7467.7|7470|7467|3
1672285500000|2022-12-29 03:45:00|7469.7|7466.7|7471|7468|7471.5|7468.5|7469.5|7466.5|11
1672285800000|2022-12-29 03:50:00|7470.7|7467.7|7471.5|7468.5|7471.5|7468.5|7470.7|7467.7|2
1672286100000|2022-12-29 03:55:00|7471.7|7468.7|7472.2|7469.2|7472.5|7469.5|7471.7|7468.7|2
1672286400000|2022-12-29 04:00:00|7473.5|7470.5|7473.2|7470.2|7473.5|7470.5|7472.7|7469.7|5
1672286700000|2022-12-29 04:05:00|7473|7470|7472.7|7469.7|7473.2|7470.2|7472.7|7469.7|7
1672287000000|2022-12-29 04:10:00|7472.5|7469.5|7472.2|7469.2|7473.2|7470.2|7471.7|7468.7|6
1672287300000|2022-12-29 04:15:00|7472.5|7469.5|7472.7|7469.7|7473.5|7470.5|7472.2|7469.2|5
1672287600000|2022-12-29 04:20:00|7473|7470|7473.2|7470.2|7473.7|7470.7|7472.7|7469.7|8
1672287900000|2022-12-29 04:25:00|7473.5|7470.5|7473.5|7470.5|7473.7|7470.7|7473|7470|6
1672288200000|2022-12-29 04:30:00|7473.2|7470.2|7474.7|7471.7|7475|7472|7472.5|7469.5|7
1672288500000|2022-12-29 04:35:00|7475|7472|7473.2|7470.2|7475|7472|7473.2|7470.2|10
1672288800000|2022-12-29 04:40:00|7473|7470|7473.7|7470.7|7474.2|7471.2|7472.5|7469.5|13
1672289100000|2022-12-29 04:45:00|7474.2|7471.2|7475.7|7472.7|7475.7|7472.7|7473.7|7470.7|14
1672289400000|2022-12-29 04:50:00|7476|7473|7477.5|7474.5|7477.5|7474.5|7475.2|7472.2|20
1672289700000|2022-12-29 04:55:00|7477.2|7474.2|7477.2|7474.2|7477.5|7474.5|7476.2|7473.2|12
1672290000000|2022-12-29 05:00:00|7477|7474|7477|7474|7477.7|7474.7|7476|7473|16
1672290300000|2022-12-29 05:05:00|7476.7|7473.7|7477.5|7474.5|7478.2|7475.2|7475.7|7472.7|13
1672290600000|2022-12-29 05:10:00|7477.2|7474.2|7475.5|7472.5|7477.2|7474.2|7475.5|7472.5|4
1672290900000|2022-12-29 05:15:00|7475.2|7472.2|7473|7470|7475.5|7472.5|7472.5|7469.5|1
1672291200000|2022-12-29 05:20:00|7472.5|7469.5|7472.7|7469.7|7473.5|7470.5|7472|7469|6
1672291500000|2022-12-29 05:25:00|7472.5|7469.5|7471.7|7468.7|7473|7470|7471.7|7468.7|6
1672291800000|2022-12-29 05:30:00|7472|7469|7472.7|7469.7|7472.7|7469.7|7471.7|7468.7|0
1672292100000|2022-12-29 05:35:00|7472.5|7469.5|7472|7469|7472.5|7469.5|7472|7469|1
1672292400000|2022-12-29 05:40:00|7472.2|7469.2|7471.5|7468.5|7472.2|7469.2|7471.2|7468.2|1
1672292700000|2022-12-29 05:45:00|7471.7|7468.7|7472.5|7469.5|7472.7|7469.7|7471.5|7468.5|13
1672293000000|2022-12-29 05:50:00|7472.2|7469.2|7473|7470|7473.5|7470.5|7472.2|7469.2|5
1672293300000|2022-12-29 05:55:00|7473.2|7470.2|7472.7|7469.7|7473.5|7470.5|7471.5|7468.5|20
1672293600000|2022-12-29 06:00:00|7473|7470|7472.2|7469.2|7473.2|7470.2|7471.2|7468.2|16
1672293900000|2022-12-29 06:05:00|7472.5|7469.5|7473|7470|7474|7471|7472|7469|39
1672294200000|2022-12-29 06:10:00|7472.7|7469.7|7473.2|7470.2|7473.5|7470.5|7472|7469|12
1672294500000|2022-12-29 06:15:00|7473|7470|7475.2|7472.2|7476|7473|7472.7|7469.7|29
1672294800000|2022-12-29 06:20:00|7475|7472|7473.2|7470.2|7475|7472|7473|7470|13
1672295100000|2022-12-29 06:25:00|7473.7|7470.7|7473|7470|7474|7471|7472.2|7469.2|6
1672295400000|2022-12-29 06:30:00|7472.7|7469.7|7474.2|7471.2|7474.5|7471.5|7472.5|7469.5|29
1672295700000|2022-12-29 06:35:00|7474|7471|7473|7470|7474|7471|7472.7|7469.7|13
1672296000000|2022-12-29 06:40:00|7473.2|7470.2|7471|7468|7473.2|7470.2|7471|7468|10
1672296300000|2022-12-29 06:45:00|7470.7|7467.7|7471.5|7468.5|7472.5|7469.5|7470.7|7467.7|16
1672296600000|2022-12-29 06:50:00|7471.7|7468.7|7472.5|7469.5|7473.2|7470.2|7471.7|7468.7|10
1672296900000|2022-12-29 06:55:00|7472.7|7469.7|7472.7|7469.7|7473.2|7470.2|7472|7469|11
1672297200000|2022-12-29 07:00:00|7473|7470|7475.7|7473.7|7476.7|7474.7|7472.5|7470|148
1672297500000|2022-12-29 07:05:00|7476|7474|7476|7474|7476.5|7474.5|7473.7|7471.7|87
1672297800000|2022-12-29 07:10:00|7475.5|7473.5|7472.7|7470.7|7476|7474|7472.7|7470.7|97
1672298100000|2022-12-29 07:15:00|7473|7471|7475.2|7473.2|7476.2|7474.2|7473|7471|85
1672298400000|2022-12-29 07:20:00|7475|7473|7475|7473|7476.2|7474.2|7473.7|7471.7|56
1672298700000|2022-12-29 07:25:00|7474.7|7472.7|7475.5|7473.5|7477|7475|7473.2|7471.2|67
1672299000000|2022-12-29 07:30:00|7476|7474|7477|7475|7477.5|7475.5|7475.2|7473.2|64
1672299300000|2022-12-29 07:35:00|7477.2|7475.2|7477.5|7475.5|7478.5|7476.5|7476.7|7474.7|42
1672299600000|2022-12-29 07:40:00|7477|7475|7477|7475|7477.5|7475.5|7476|7474|36
1672299900000|2022-12-29 07:45:00|7477.7|7475.7|7479.2|7477.2|7479.2|7477.2|7477|7475|119
1672300200000|2022-12-29 07:50:00|7479.5|7477.5|7475.5|7473.5|7479.5|7477.5|7475.5|7473.5|88
1672300500000|2022-12-29 07:55:00|7475.2|7473.2|7468.2|7466.2|7475.2|7473.2|7464.7|7462.7|481
1672300800000|2022-12-29 08:00:00|7467.7|7466.7|7438.5|7437.5|7470|7469|7435.5|7434.5|3044
1672301100000|2022-12-29 08:05:00|7439|7438|7442.2|7441.2|7447|7446|7435.7|7434.7|1760
1672301400000|2022-12-29 08:10:00|7441.7|7440.7|7433|7432|7444|7443|7430|7429|1675
1672301700000|2022-12-29 08:15:00|7432.7|7431.7|7444.7|7443.7|7445|7444|7429.5|7428.5|1309
1672302000000|2022-12-29 08:20:00|7445|7444|7447.7|7446.7|7449.2|7448.2|7444.7|7443.7|667
1672302300000|2022-12-29 08:25:00|7447.5|7446.5|7457.5|7456.5|7457.5|7456.5|7446.5|7445.5|723
1672302600000|2022-12-29 08:30:00|7457|7456|7451.5|7450.5|7457.2|7456.2|7447|7446|1087
1672302900000|2022-12-29 08:35:00|7451.2|7450.2|7447|7446|7453|7452|7445.5|7444.5|467
1672303200000|2022-12-29 08:40:00|7446.7|7445.7|7447.7|7446.7|7450.5|7449.5|7445.7|7444.7|521
1672303500000|2022-12-29 08:45:00|7448|7447|7451.7|7450.7|7453|7452|7448|7447|482
1672303800000|2022-12-29 08:50:00|7452|7451|7451.2|7450.2|7453.5|7452.5|7448.7|7447.7|508
1672304100000|2022-12-29 08:55:00|7451.5|7450.5|7451.7|7450.7|7454.5|7453.5|7448.7|7447.7|544
1672304400000|2022-12-29 09:00:00|7452|7451|7456|7455|7457.5|7456.5|7451|7450|522
1672304700000|2022-12-29 09:05:00|7456.5|7455.5|7463|7462|7464|7463|7456|7455|551
1672305000000|2022-12-29 09:10:00|7462.5|7461.5|7460.5|7459.5|7465|7464|7460|7459|359
1672305300000|2022-12-29 09:15:00|7460.7|7459.7|7464.5|7463.5|7467.2|7466.2|7460.7|7459.7|382
1672305600000|2022-12-29 09:20:00|7464.7|7463.7|7467|7466|7468|7467|7462.5|7461.5|313
1672305900000|2022-12-29 09:25:00|7467.2|7466.2|7467|7466|7469.2|7468.2|7466|7465|209
1672306200000|2022-12-29 09:30:00|7466.5|7465.5|7471.7|7470.7|7472|7471|7465.5|7464.5|345
1672306500000|2022-12-29 09:35:00|7471.5|7470.5|7471.7|7470.7|7475|7474|7471.2|7470.2|300
1672306800000|2022-12-29 09:40:00|7472.2|7471.2|7474.7|7473.7|7476.1|7475.1|7472.2|7471.2|240
1672307100000|2022-12-29 09:45:00|7475|7474|7472.2|7471.2|7477.5|7476.5|7472|7471|225
1672307400000|2022-12-29 09:50:00|7472.5|7471.5|7474.3|7473.3|7475|7474|7471|7470|202
1672307700000|2022-12-29 09:55:00|7473.8|7472.8|7476|7475|7476.5|7475.5|7473.8|7472.8|155
1672308000000|2022-12-29 10:00:00|7475.8|7474.8|7477.5|7476.5|7478.3|7477.3|7475.5|7474.5|609
1672308300000|2022-12-29 10:05:00|7477.3|7476.3|7476.8|7475.8|7479|7478|7476.5|7475.5|387
1672308600000|2022-12-29 10:10:00|7476.3|7475.3|7476.3|7475.3|7477.3|7476.3|7474.3|7473.3|225
1672308900000|2022-12-29 10:15:00|7476|7475|7476.8|7475.8|7477.8|7476.8|7475.8|7474.8|426
1672309200000|2022-12-29 10:20:00|7477|7476|7480.3|7479.3|7481.8|7480.8|7476.8|7475.8|562
1672309500000|2022-12-29 10:25:00|7480.5|7479.5|7480|7479|7481.3|7480.3|7478.8|7477.8|193
1672309800000|2022-12-29 10:30:00|7479.8|7478.8|7482.8|7481.8|7483.5|7482.5|7477.8|7476.8|286
1672310100000|2022-12-29 10:35:00|7482.3|7481.3|7483.8|7482.8|7485.8|7484.8|7482.3|7481.3|178
1672310400000|2022-12-29 10:40:00|7482.8|7481.8|7485.5|7484.5|7486.8|7485.8|7482.8|7481.8|193
1672310700000|2022-12-29 10:45:00|7485.8|7484.8|7491.3|7490.3|7492.8|7491.8|7485.5|7484.5|324
1672311000000|2022-12-29 10:50:00|7491|7490|7487.8|7486.8|7491|7490|7486.3|7485.3|209
1672311300000|2022-12-29 10:55:00|7488|7487|7487.8|7486.8|7488.8|7487.8|7485.3|7484.3|225
1672311600000|2022-12-29 11:00:00|7488|7487|7490|7489|7490.8|7489.8|7485.3|7484.3|374
1672311900000|2022-12-29 11:05:00|7489.8|7488.8|7491.5|7490.5|7492.5|7491.5|7489.8|7488.8|264
1672312200000|2022-12-29 11:10:00|7491.8|7490.8|7489.3|7488.3|7492.8|7491.8|7488.3|7487.3|358
1672312500000|2022-12-29 11:15:00|7489.5|7488.5|7493.3|7492.3|7493.5|7492.5|7488.3|7487.3|280
1672312800000|2022-12-29 11:20:00|7493|7492|7489.3|7488.3|7493|7492|7489.3|7488.3|354
1672313100000|2022-12-29 11:25:00|7488.8|7487.8|7487.3|7486.3|7489.8|7488.8|7486.8|7485.8|229
1672313400000|2022-12-29 11:30:00|7487.5|7486.5|7488.8|7487.8|7491.3|7490.3|7487.3|7486.3|338
1672313700000|2022-12-29 11:35:00|7489|7488|7488.8|7487.8|7490.3|7489.3|7487.8|7486.8|282
1672314000000|2022-12-29 11:40:00|7488.3|7487.3|7486.8|7485.8|7488.5|7487.5|7484.5|7483.5|258
1672314300000|2022-12-29 11:45:00|7487.3|7486.3|7489.8|7488.8|7490.3|7489.3|7487.3|7486.3|218
1672314600000|2022-12-29 11:50:00|7490.3|7489.3|7488.8|7487.8|7491.3|7490.3|7488.3|7487.3|243
1672314900000|2022-12-29 11:55:00|7488.3|7487.3|7486.8|7485.8|7488.8|7487.8|7485.8|7484.8|223
1672315200000|2022-12-29 12:00:00|7486.5|7485.5|7486.5|7485.5|7488|7487|7485.3|7484.3|396
1672315500000|2022-12-29 12:05:00|7486.8|7485.8|7489.3|7488.3|7489.8|7488.8|7486.8|7485.8|166
1672315800000|2022-12-29 12:10:00|7489.5|7488.5|7491.8|7490.8|7491.8|7490.8|7489|7488|119
1672316100000|2022-12-29 12:15:00|7491.3|7490.3|7487.5|7486.5|7491.3|7490.3|7487.5|7486.5|171
1672316400000|2022-12-29 12:20:00|7487.8|7486.8|7487.3|7486.3|7488.8|7487.8|7487|7486|199
1672316700000|2022-12-29 12:25:00|7487.5|7486.5|7487.3|7486.3|7489.8|7488.8|7487.3|7486.3|122
1672317000000|2022-12-29 12:30:00|7486.8|7485.8|7484.5|7483.5|7487.3|7486.3|7483.8|7482.8|190
1672317300000|2022-12-29 12:35:00|7484.8|7483.8|7482.3|7481.3|7486.3|7485.3|7481.3|7480.3|241
1672317600000|2022-12-29 12:40:00|7481.5|7480.5|7482.5|7481.5|7482.7|7481.7|7481|7480|129
1672317900000|2022-12-29 12:45:00|7483|7482|7480.5|7479.5|7483.5|7482.5|7480|7479|271
1672318200000|2022-12-29 12:50:00|7480.2|7479.2|7482|7481|7482.5|7481.5|7479.5|7478.5|177
1672318500000|2022-12-29 12:55:00|7482.5|7481.5|7483|7482|7483.2|7482.2|7481|7480|257
1672318800000|2022-12-29 13:00:00|7483.5|7482.5|7483.5|7482.5|7484.5|7483.5|7483|7482|324
1672319100000|2022-12-29 13:05:00|7483|7482|7487.5|7486.5|7488.5|7487.5|7483|7482|195
1672319400000|2022-12-29 13:10:00|7487|7486|7486.7|7485.7|7487.5|7486.5|7486.2|7485.2|153
1672319700000|2022-12-29 13:15:00|7486.5|7485.5|7484.5|7483.5|7487|7486|7484.5|7483.5|182
1672320000000|2022-12-29 13:20:00|7485|7484|7485.5|7484.5|7485.5|7484.5|7484.5|7483.5|155
1672320300000|2022-12-29 13:25:00|7486|7485|7485.2|7484.2|7486|7485|7484.5|7483.5|189
1672320600000|2022-12-29 13:30:00|7485.5|7484.5|7488|7487|7488.5|7487.5|7484|7483|312
1672320900000|2022-12-29 13:35:00|7488.2|7487.2|7491.2|7490.2|7493.5|7492.5|7488|7487|421
1672321200000|2022-12-29 13:40:00|7491.5|7490.5|7498.5|7497.5|7498.5|7497.5|7490.5|7489.5|308
1672321500000|2022-12-29 13:45:00|7498.2|7497.2|7495.5|7494.5|7499|7498|7494|7493|423
1672321800000|2022-12-29 13:50:00|7495.7|7494.7|7496|7495|7498|7497|7494.5|7493.5|244
1672322100000|2022-12-29 13:55:00|7495.7|7494.7|7497.2|7496.2|7499.2|7498.2|7495.5|7494.5|276
1672322400000|2022-12-29 14:00:00|7497.5|7496.5|7497.7|7496.7|7498.7|7497.7|7495.5|7494.5|252
1672322700000|2022-12-29 14:05:00|7497.5|7496.5|7497|7496|7499|7498|7496.2|7495.2|272
1672323000000|2022-12-29 14:10:00|7496.7|7495.7|7495.5|7494.5|7497.7|7496.7|7495|7494|278
1672323300000|2022-12-29 14:15:00|7495.2|7494.2|7497.7|7496.7|7499|7498|7495.2|7494.2|308
1672323600000|2022-12-29 14:20:00|7498|7497|7497.5|7496.5|7500|7499|7497|7496|374
1672323900000|2022-12-29 14:25:00|7497|7496|7492|7491|7497|7496|7491.7|7490.7|393
1672324200000|2022-12-29 14:30:00|7491.7|7490.7|7494.2|7493.2|7497.7|7496.7|7487.5|7486.5|903
1672324500000|2022-12-29 14:35:00|7494|7493|7496|7495|7498.5|7497.5|7493|7492|672
1672324800000|2022-12-29 14:40:00|7495.5|7494.5|7492.2|7491.2|7496.5|7495.5|7492|7491|573
1672325100000|2022-12-29 14:45:00|7492|7491|7495.7|7494.7|7496|7495|7489.2|7488.2|624
1672325400000|2022-12-29 14:50:00|7495.5|7494.5|7496|7495|7497|7496|7491.5|7490.5|685
1672325700000|2022-12-29 14:55:00|7495.7|7494.7|7504.5|7503.5|7506|7505|7495.7|7494.7|666
1672326000000|2022-12-29 15:00:00|7505.5|7504.5|7505|7504|7510.5|7509.5|7504|7503|777
1672326300000|2022-12-29 15:05:00|7504.5|7503.5|7507.5|7506.5|7508.7|7507.7|7504.5|7503.5|523
1672326600000|2022-12-29 15:10:00|7506.9|7505.9|7511.9|7510.9|7513.4|7512.4|7506.9|7505.9|913
1672326900000|2022-12-29 15:15:00|7511.6|7510.6|7515.1|7514.1|7515.4|7514.4|7510.9|7509.9|503
1672327200000|2022-12-29 15:20:00|7515.4|7514.4|7511.6|7510.6|7517.4|7516.4|7511.4|7510.4|455
1672327500000|2022-12-29 15:25:00|7511.4|7510.4|7508.9|7507.9|7512.4|7511.4|7507.6|7506.6|446
1672327800000|2022-12-29 15:30:00|7509.4|7508.4|7514.9|7513.9|7514.9|7513.9|7509.4|7508.4|351
1672328100000|2022-12-29 15:35:00|7514.6|7513.6|7511.4|7510.4|7515.1|7514.1|7511.4|7510.4|382
1672328400000|2022-12-29 15:40:00|7511.9|7510.9|7509.4|7508.4|7512.4|7511.4|7507.4|7506.4|398
1672328700000|2022-12-29 15:45:00|7509.1|7508.1|7505.4|7504.4|7509.1|7508.1|7504.9|7503.9|314
1672329000000|2022-12-29 15:50:00|7505.1|7504.1|7509.1|7508.1|7509.4|7508.4|7504.9|7503.9|451
1672329300000|2022-12-29 15:55:00|7509.4|7508.4|7508.4|7507.4|7509.9|7508.9|7506.9|7505.9|384
1672329600000|2022-12-29 16:00:00|7508.6|7507.6|7506.9|7505.9|7510.9|7509.9|7506.4|7505.4|492
1672329900000|2022-12-29 16:05:00|7506.6|7505.6|7507.4|7506.4|7508.9|7507.9|7505.4|7504.4|698
1672330200000|2022-12-29 16:10:00|7506.4|7505.4|7509.4|7508.4|7509.9|7508.9|7506.1|7505.1|556
1672330500000|2022-12-29 16:15:00|7509.1|7508.1|7510.4|7509.4|7512.4|7511.4|7507.4|7506.4|849
1672330800000|2022-12-29 16:20:00|7510.6|7509.6|7510.9|7509.9|7514.1|7513.1|7510.4|7509.4|992
1672331100000|2022-12-29 16:25:00|7510.4|7509.4|7510.6|7508.6|7512.4|7511.4|7508.1|7507.1|1933
1672331400000|2022-12-29 16:30:00|7510.9|7508.9|7514.9|7512.9|7515.9|7513.9|7507.9|7505.9|3171
1672331700000|2022-12-29 16:35:00|7515.4|7513.4|7515.4|7513.4|7518.6|7516.6|7514.4|7512.4|1227
1672332000000|2022-12-29 16:40:00|7515.9|7513.9|7517.4|7515.4|7517.4|7515.4|7514.4|7512.4|413
1672332300000|2022-12-29 16:45:00|7516.9|7514.9|7522.4|7520.4|7523.4|7521.4|7516.9|7514.9|360
1672332600000|2022-12-29 16:50:00|7522.6|7520.6|7523.4|7521.4|7524.9|7522.9|7522.4|7520.4|256
1672332900000|2022-12-29 16:55:00|7523.6|7521.6|7522.9|7520.9|7524.6|7522.6|7522.1|7520.1|193
1672333200000|2022-12-29 17:00:00|7523.4|7521.4|7521.9|7519.9|7524.9|7522.9|7521.4|7519.4|297
1672333500000|2022-12-29 17:05:00|7522.4|7520.4|7521.1|7519.1|7522.9|7520.9|7518.9|7516.9|248
1672333800000|2022-12-29 17:10:00|7521.4|7519.4|7520.4|7518.4|7522.6|7520.6|7519.9|7517.9|171
1672334100000|2022-12-29 17:15:00|7520.1|7518.1|7520.9|7518.9|7521.6|7519.6|7517.9|7515.9|195
1672334400000|2022-12-29 17:20:00|7521.1|7519.1|7520.4|7518.4|7521.6|7519.6|7519.4|7517.4|97
1672334700000|2022-12-29 17:25:00|7520.6|7518.6|7518.4|7516.4|7520.6|7518.6|7518.1|7516.1|94
1672335000000|2022-12-29 17:30:00|7518.6|7516.6|7519.6|7517.6|7520.9|7518.9|7517.6|7515.6|83
1672335300000|2022-12-29 17:35:00|7519.4|7517.4|7518.6|7516.6|7519.9|7517.9|7516.9|7514.9|113
1672335600000|2022-12-29 17:40:00|7518.4|7516.4|7521.6|7519.6|7522.4|7520.4|7518.4|7516.4|107
1672335900000|2022-12-29 17:45:00|7521.9|7519.9|7521.9|7519.9|7522.4|7520.4|7520.9|7518.9|73
1672336200000|2022-12-29 17:50:00|7522.4|7520.4|7522.9|7520.9|7523.4|7521.4|7521.4|7519.4|169
1672336500000|2022-12-29 17:55:00|7522.6|7520.6|7520.9|7518.9|7522.6|7520.6|7519.6|7517.6|183
1672336800000|2022-12-29 18:00:00|7520.4|7518.4|7517.4|7515.4|7520.9|7518.9|7517.4|7515.4|104
1672337100000|2022-12-29 18:05:00|7517.6|7515.6|7517.6|7515.6|7519.4|7517.4|7516.1|7514.1|58
1672337400000|2022-12-29 18:10:00|7517.9|7515.9|7521.1|7519.1|7522.4|7520.4|7517.9|7515.9|135
1672337700000|2022-12-29 18:15:00|7520.9|7518.9|7520.9|7518.9|7522.6|7520.6|7520.4|7518.4|93
1672338000000|2022-12-29 18:20:00|7520.6|7518.6|7520.9|7518.9|7522.1|7520.1|7519.9|7517.9|106
1672338300000|2022-12-29 18:25:00|7521.1|7519.1|7518.9|7516.9|7521.6|7519.6|7518.1|7516.1|112
1672338600000|2022-12-29 18:30:00|7518.6|7516.6|7518.4|7516.4|7519.1|7517.1|7516.6|7514.6|70
1672338900000|2022-12-29 18:35:00|7517.6|7515.6|7519.4|7517.4|7519.9|7517.9|7517.4|7515.4|57
1672339200000|2022-12-29 18:40:00|7519.6|7517.6|7521.9|7519.9|7522.4|7520.4|7519.4|7517.4|204
1672339500000|2022-12-29 18:45:00|7522.1|7520.1|7520.4|7518.4|7522.4|7520.4|7519.9|7517.9|72
1672339800000|2022-12-29 18:50:00|7520.9|7518.9|7519.4|7517.4|7521.1|7519.1|7518.4|7516.4|58
1672340100000|2022-12-29 18:55:00|7519.1|7517.1|7520.4|7518.4|7520.4|7518.4|7517.4|7515.4|64
1672340400000|2022-12-29 19:00:00|7519.9|7517.9|7520.9|7518.9|7521.9|7519.9|7519.9|7517.9|79
1672340700000|2022-12-29 19:05:00|7520.4|7518.4|7518.9|7516.9|7522.1|7520.1|7517.9|7515.9|56
1672341000000|2022-12-29 19:10:00|7518.6|7516.6|7518.6|7516.6|7519.4|7517.4|7516.4|7514.4|92
1672341300000|2022-12-29 19:15:00|7518.4|7516.4|7519.4|7517.4|7519.9|7517.9|7517.6|7515.6|53
1672341600000|2022-12-29 19:20:00|7519.1|7517.1|7517.1|7515.1|7519.1|7517.1|7516.4|7514.4|88
1672341900000|2022-12-29 19:25:00|7516.9|7514.9|7516.1|7514.1|7517.9|7515.9|7515.9|7513.9|70
1672342200000|2022-12-29 19:30:00|7516.4|7514.4|7516.6|7514.6|7517.4|7515.4|7515.1|7513.1|94
1672342500000|2022-12-29 19:35:00|7516.4|7514.4|7517.1|7515.1|7517.4|7515.4|7515.9|7513.9|76
1672342800000|2022-12-29 19:40:00|7516.9|7514.9|7518.9|7516.9|7519.4|7517.4|7516.9|7514.9|106
1672343100000|2022-12-29 19:45:00|7519.1|7517.1|7517.4|7515.4|7519.4|7517.4|7516.9|7514.9|59
1672343400000|2022-12-29 19:50:00|7517.6|7515.6|7515.4|7513.4|7518.1|7516.1|7514.9|7512.9|100
1672343700000|2022-12-29 19:55:00|7515.1|7513.1|7513.9|7511.9|7515.4|7513.4|7513.4|7511.4|62
1672344000000|2022-12-29 20:00:00|7514.1|7512.1|7517.1|7515.1|7517.9|7515.9|7513.4|7511.4|53
1672344300000|2022-12-29 20:05:00|7516.9|7514.9|7516.4|7514.4|7517.9|7515.9|7515.9|7513.9|56
1672344600000|2022-12-29 20:10:00|7516.1|7514.1|7512.4|7510.4|7516.4|7514.4|7512.4|7510.4|99
1672344900000|2022-12-29 20:15:00|7512.1|7510.1|7510.9|7508.9|7512.9|7510.9|7509.6|7507.6|120
1672345200000|2022-12-29 20:20:00|7511.4|7509.4|7511.4|7509.4|7513.1|7511.1|7509.9|7507.9|76
1672345500000|2022-12-29 20:25:00|7510.9|7508.9|7512.1|7510.1|7514.4|7512.4|7510.6|7508.6|94
1672345800000|2022-12-29 20:30:00|7511.9|7509.9|7512.4|7510.4|7514.4|7512.4|7511.4|7509.4|63
1672346100000|2022-12-29 20:35:00|7512.1|7510.1|7510.4|7508.4|7513.4|7511.4|7509.9|7507.9|59
1672346400000|2022-12-29 20:40:00|7510.1|7508.1|7512.6|7510.6|7512.6|7510.6|7508.9|7506.9|108
1672346700000|2022-12-29 20:45:00|7512.4|7510.4|7510.6|7508.6|7513.4|7511.4|7508.9|7506.9|178
1672347000000|2022-12-29 20:50:00|7510.4|7508.4|7510.9|7508.9|7512.4|7510.4|7509.1|7507.1|212
1672347300000|2022-12-29 20:55:00|7511.1|7509.1|7507.6|7503.6|7511.1|7509.1|7504.4|7502.4|344
1672347600000|2022-12-29 21:00:00|7507.5|7503.5|7507.4|7503.4|7509.1|7505.1|7505.5|7501.5|0
1672347900000|2022-12-29 21:05:00|7507.5|7503.5|7511.3|7507.3|7511.3|7507.3|7507|7503|0
1672348200000|2022-12-29 21:10:00|7511.2|7507.2|7509.7|7505.7|7511.2|7507.2|7507.7|7503.7|0
1672348500000|2022-12-29 21:15:00|7509.8|7505.8|7507.4|7503.4|7510.3|7506.3|7506.9|7502.9|0
1672348800000|2022-12-29 21:20:00|7507.3|7503.3|7508.5|7504.5|7508.8|7504.8|7507.1|7503.1|0
1672349100000|2022-12-29 21:25:00|7508.6|7504.6|7508.6|7504.6|7508.8|7504.8|7507.9|7503.9|0
1672349400000|2022-12-29 21:30:00|7508.5|7504.5|7510.5|7506.5|7512.1|7508.1|7508|7504|0
1672349700000|2022-12-29 21:35:00|7510.6|7506.6|7509.9|7505.9|7510.8|7506.8|7509.9|7505.9|0
1672350000000|2022-12-29 21:40:00|7509.7|7505.7|7509.8|7505.8|7510|7506|7509.1|7505.1|0
1672350300000|2022-12-29 21:45:00|7509.7|7505.7|7509.8|7505.8|7510.1|7506.1|7509.5|7505.5|0
1672350600000|2022-12-29 21:50:00|7509.9|7505.9|7508.6|7504.6|7510.1|7506.1|7508.6|7504.6|0
1672350900000|2022-12-29 21:55:00|7508.5|7504.5|7509.2|7505.2|7509.5|7505.5|7507.7|7503.7|0
1672351200000|2022-12-29 22:00:00|7509.1|7505.1|7508.9|7504.9|7509.3|7505.3|7508.9|7504.9|0
1672351500000|2022-12-29 22:05:00|7508.8|7504.8|7509|7505|7509.4|7505.4|7508.6|7504.6|0
1672351800000|2022-12-29 22:10:00|7509.1|7505.1|7509.3|7505.3|7509.3|7505.3|7509|7505|0
1672352100000|2022-12-29 22:15:00|7509.2|7505.2|7509.3|7505.3|7509.4|7505.4|7509|7505|0
1672352400000|2022-12-29 22:20:00|7509.2|7505.2|7509.1|7505.1|7509.3|7505.3|7509.1|7505.1|0
1672352700000|2022-12-29 22:25:00|7509|7505|7509.3|7505.3|7509.3|7505.3|7509|7505|0
1672353000000|2022-12-29 22:30:00|7509.2|7505.2|7509.3|7505.3|7509.3|7505.3|7509.2|7505.2|0
1672353300000|2022-12-29 22:35:00|7509.4|7505.4|7509.5|7505.5|7509.5|7505.5|7509.4|7505.4|0
1672353900000|2022-12-29 22:45:00|7509.6|7505.6|7509.8|7505.8|7509.8|7505.8|7509.6|7505.6|0
1672354200000|2022-12-29 22:50:00|7509.7|7505.7|7509.9|7505.9|7510.1|7506.1|7509.6|7505.6|0
1672354500000|2022-12-29 22:55:00|7510|7506|7509.9|7505.9|7510|7506|7509.9|7505.9|0
1672354800000|2022-12-29 23:00:00|7510|7506|7508.2|7504.2|7511.5|7507.5|7507.9|7503.9|0
1672355100000|2022-12-29 23:05:00|7508.3|7504.3|7506|7502|7509.8|7505.8|7506|7502|0
1672355400000|2022-12-29 23:10:00|7506.1|7502.1|7506.2|7502.2|7507.2|7503.2|7505.7|7501.7|0
1672355700000|2022-12-29 23:15:00|7506.1|7502.1|7507.5|7503.5|7507.8|7503.8|7505.9|7501.9|0
1672356000000|2022-12-29 23:20:00|7507.3|7503.3|7506.1|7502.1|7507.4|7503.4|7505.8|7501.8|0
1672356300000|2022-12-29 23:25:00|7506|7502|7506.9|7502.9|7507.2|7503.2|7505.8|7501.8|0
1672356600000|2022-12-29 23:30:00|7507|7503|7509.1|7505.1|7509.3|7505.3|7506.6|7502.6|0
1672356900000|2022-12-29 23:35:00|7509.2|7505.2|7508.3|7504.3|7509.3|7505.3|7507.1|7503.1|0
1672357200000|2022-12-29 23:40:00|7508.4|7504.4|7508|7504|7508.7|7504.7|7506.9|7502.9|0
1672357500000|2022-12-29 23:45:00|7507.9|7503.9|7507.4|7503.4|7508.3|7504.3|7507.1|7503.1|0
1672357800000|2022-12-29 23:50:00|7507.5|7503.5|7508.3|7504.3|7508.3|7504.3|7507.1|7503.1|0
1672358100000|2022-12-29 23:55:00|7510.2|7506.2|7509.5|7505.5|7510.7|7506.7|7509.5|7505.5|0
1672358400000|2022-12-30 00:00:00|7509.6|7505.6|7509.5|7505.5|7511.3|7507.3|7508.3|7504.3|0
1672358700000|2022-12-30 00:05:00|7509.6|7505.6|7508.1|7504.1|7510.1|7506.1|7507.5|7503.5|0
1672359000000|2022-12-30 00:10:00|7508|7504|7507.6|7503.6|7508.1|7504.1|7507.5|7503.5|0
1672359300000|2022-12-30 00:15:00|7507.5|7503.5|7505.3|7501.3|7508.2|7504.2|7503.7|7499.7|0
1672359600000|2022-12-30 00:20:00|7505.4|7501.4|7505.4|7501.4|7505.5|7501.5|7505.2|7501.2|0
1672359900000|2022-12-30 00:25:00|7505.3|7501.3|7505.1|7501.1|7505.3|7501.3|7505|7501|0
1672360200000|2022-12-30 00:30:00|7505|7501|7505.3|7501.3|7505.3|7501.3|7504.1|7500.1|0
1672360500000|2022-12-30 00:35:00|7505.2|7501.2|7505.1|7501.1|7506.1|7502.1|7504.9|7500.9|0
1672360800000|2022-12-30 00:40:00|7505.3|7501.3|7505.5|7501.5|7505.6|7501.6|7505.3|7501.3|0
1672361100000|2022-12-30 00:45:00|7505.4|7501.4|7505.5|7501.5|7505.5|7501.5|7505|7501|0
1672361400000|2022-12-30 00:50:00|7505.4|7501.4|7505.5|7501.5|7505.5|7501.5|7505.2|7501.2|0
1672361700000|2022-12-30 00:55:00|7505.6|7501.6|7505.5|7501.5|7505.7|7501.7|7505.4|7501.4|0
1672362000000|2022-12-30 01:00:00|7505.4|7501.4|7508.6|7505.6|7514.4|7511.4|7496.6|7493.6|62
1672362300000|2022-12-30 01:05:00|7508.9|7505.9|7505.9|7502.9|7509.4|7506.4|7505.1|7502.1|83
1672362600000|2022-12-30 01:10:00|7506.6|7503.6|7509.4|7506.4|7510.4|7507.4|7506.6|7503.6|37
1672362900000|2022-12-30 01:15:00|7510.1|7507.1|7509.1|7506.1|7512.4|7509.4|7508.4|7505.4|70
1672363200000|2022-12-30 01:20:00|7510.4|7507.4|7506.9|7503.9|7511.1|7508.1|7506.6|7503.6|17
1672363500000|2022-12-30 01:25:00|7506.6|7503.6|7506.6|7503.6|7507.6|7504.6|7505.9|7502.9|13
1672363800000|2022-12-30 01:30:00|7506.9|7503.9|7506.6|7503.6|7507.9|7504.9|7505.4|7502.4|10
1672364100000|2022-12-30 01:35:00|7507.1|7504.1|7504.9|7501.9|7507.1|7504.1|7503.4|7500.4|8
1672364400000|2022-12-30 01:40:00|7504.6|7501.6|7503.9|7500.9|7504.9|7501.9|7503.6|7500.6|13
1672364700000|2022-12-30 01:45:00|7503.6|7500.6|7504.1|7501.1|7504.4|7501.4|7503.6|7500.6|2
1672365000000|2022-12-30 01:50:00|7503.9|7500.9|7504.9|7501.9|7505.4|7502.4|7503.9|7500.9|4
1672365300000|2022-12-30 01:55:00|7505.1|7502.1|7505.4|7502.4|7505.6|7502.6|7504.1|7501.1|14
1672365600000|2022-12-30 02:00:00|7504.9|7501.9|7505.1|7502.1|7505.4|7502.4|7503.9|7500.9|6
1672365900000|2022-12-30 02:05:00|7504.9|7501.9|7505.6|7502.6|7505.9|7502.9|7504.4|7501.4|10
1672366200000|2022-12-30 02:10:00|7506.1|7503.1|7506.4|7503.4|7507.1|7504.1|7506.1|7503.1|3
1672366500000|2022-12-30 02:15:00|7506.6|7503.6|7505.4|7502.4|7506.6|7503.6|7505.4|7502.4|4
1672366800000|2022-12-30 02:20:00|7504.9|7501.9|7503.6|7500.6|7505.1|7502.1|7502.1|7499.1|16
1672367100000|2022-12-30 02:25:00|7503.9|7500.9|7506.6|7503.6|7506.6|7503.6|7503.6|7500.6|3
1672367400000|2022-12-30 02:30:00|7506.9|7503.9|7505.9|7502.9|7506.9|7503.9|7505.4|7502.4|4
1672367700000|2022-12-30 02:35:00|7505.6|7502.6|7505.9|7502.9|7506.1|7503.1|7504.4|7501.4|1
1672368000000|2022-12-30 02:40:00|7505.6|7502.6|7504.9|7501.9|7505.6|7502.6|7504.4|7501.4|3
1672368300000|2022-12-30 02:45:00|7504.6|7501.6|7505.4|7502.4|7506.1|7503.1|7504.6|7501.6|1
1672368600000|2022-12-30 02:50:00|7505.1|7502.1|7504.9|7501.9|7505.4|7502.4|7504.4|7501.4|0
1672368900000|2022-12-30 02:55:00|7505.6|7502.6|7506.1|7503.1|7506.9|7503.9|7505.1|7502.1|8
1672369200000|2022-12-30 03:00:00|7506.6|7503.6|7507.1|7504.1|7507.4|7504.4|7506.1|7503.1|3
1672369500000|2022-12-30 03:05:00|7506.9|7503.9|7509.4|7506.4|7510.4|7507.4|7506.9|7503.9|10
1672369800000|2022-12-30 03:10:00|7509.1|7506.1|7510.4|7507.4|7510.4|7507.4|7509.1|7506.1|0
1672370100000|2022-12-30 03:15:00|7509.9|7506.9|7509.9|7506.9|7510.4|7507.4|7509.4|7506.4|0
1672370400000|2022-12-30 03:20:00|7510.1|7507.1|7510.6|7507.6|7511.1|7508.1|7509.9|7506.9|1
1672370700000|2022-12-30 03:25:00|7510.4|7507.4|7508.6|7505.6|7510.4|7507.4|7508.6|7505.6|6
1672371000000|2022-12-30 03:30:00|7509.9|7506.9|7509.6|7506.6|7511.6|7508.6|7509.4|7506.4|3
1672371300000|2022-12-30 03:35:00|7509.4|7506.4|7509.1|7506.1|7510.4|7507.4|7508.9|7505.9|1
1672371600000|2022-12-30 03:40:00|7508.9|7505.9|7509.9|7506.9|7510.4|7507.4|7508.9|7505.9|4
1672371900000|2022-12-30 03:45:00|7509.6|7506.6|7509.1|7506.1|7509.6|7506.6|7508.6|7505.6|2
1672372200000|2022-12-30 03:50:00|7509.4|7506.4|7509.1|7506.1|7509.9|7506.9|7508.9|7505.9|3
1672372500000|2022-12-30 03:55:00|7509.4|7506.4|7508.6|7505.6|7510.1|7507.1|7508.6|7505.6|6
1672372800000|2022-12-30 04:00:00|7508.9|7505.9|7509.4|7506.4|7509.4|7506.4|7508.6|7505.6|3
1672373100000|2022-12-30 04:05:00|7509.1|7506.1|7508.9|7505.9|7509.4|7506.4|7508.6|7505.6|5
1672373400000|2022-12-30 04:10:00|7509.1|7506.1|7509.1|7506.1|7509.4|7506.4|7508.9|7505.9|2
1672373700000|2022-12-30 04:15:00|7508.9|7505.9|7508.9|7505.9|7509.6|7506.6|7508.1|7505.1|3
1672374000000|2022-12-30 04:20:00|7509.4|7506.4|7509.4|7506.4|7509.4|7506.4|7508.9|7505.9|1
1672374300000|2022-12-30 04:25:00|7509.1|7506.1|7509.9|7506.9|7509.9|7506.9|7508.6|7505.6|0
1672374600000|2022-12-30 04:30:00|7509.6|7506.6|7509.6|7506.6|7510.4|7507.4|7508.9|7505.9|3
1672374900000|2022-12-30 04:35:00|7509.4|7506.4|7510.6|7507.6|7510.6|7507.6|7509.4|7506.4|2
1672375200000|2022-12-30 04:40:00|7510.1|7507.1|7510.1|7507.1|7510.6|7507.6|7509.4|7506.4|4
1672375500000|2022-12-30 04:45:00|7509.6|7506.6|7510.1|7507.1|7510.4|7507.4|7509.6|7506.6|2
1672375800000|2022-12-30 04:50:00|7509.9|7506.9|7509.6|7506.6|7509.9|7506.9|7509.4|7506.4|7
1672376100000|2022-12-30 04:55:00|7510.1|7507.1|7510.6|7507.6|7510.9|7507.9|7509.6|7506.6|14
1672376400000|2022-12-30 05:00:00|7510.9|7507.9|7509.6|7506.6|7512.1|7509.1|7509.6|7506.6|16
1672376700000|2022-12-30 05:05:00|7509.9|7506.9|7506.6|7503.6|7510.4|7507.4|7506.1|7503.1|18
1672377000000|2022-12-30 05:10:00|7506.9|7503.9|7505.6|7502.6|7507.4|7504.4|7505.6|7502.6|3
1672377300000|2022-12-30 05:15:00|7505.9|7502.9|7504.1|7501.1|7506.4|7503.4|7503.9|7500.9|16
1672377600000|2022-12-30 05:20:00|7503.9|7500.9|7503.4|7500.4|7503.9|7500.9|7503.1|7500.1|3
1672377900000|2022-12-30 05:25:00|7503.1|7500.1|7501.6|7498.6|7503.4|7500.4|7501.4|7498.4|24
1672378200000|2022-12-30 05:30:00|7502.1|7499.1|7498.9|7495.9|7502.4|7499.4|7498.4|7495.4|30
1672378500000|2022-12-30 05:35:00|7499.4|7496.4|7499.9|7496.9|7501.1|7498.1|7499.1|7496.1|27
1672378800000|2022-12-30 05:40:00|7499.6|7496.6|7500.1|7497.1|7500.6|7497.6|7499.6|7496.6|5
1672379100000|2022-12-30 05:45:00|7499.9|7496.9|7499.1|7496.1|7499.9|7496.9|7498.4|7495.4|29
1672379400000|2022-12-30 05:50:00|7498.9|7495.9|7498.9|7495.9|7500.4|7497.4|7498.6|7495.6|25
1672379700000|2022-12-30 05:55:00|7499.1|7496.1|7499.6|7496.6|7500.1|7497.1|7498.6|7495.6|36
1672380000000|2022-12-30 06:00:00|7499.4|7496.4|7492.4|7489.4|7499.9|7496.9|7492.4|7489.4|90
1672380300000|2022-12-30 06:05:00|7492.6|7489.6|7490.6|7487.6|7492.6|7489.6|7490.1|7487.1|30
1672380600000|2022-12-30 06:10:00|7490.9|7487.9|7490.6|7487.6|7491.1|7488.1|7489.9|7486.9|27
1672380900000|2022-12-30 06:15:00|7490.4|7487.4|7490.1|7487.1|7490.6|7487.6|7489.9|7486.9|20
1672381200000|2022-12-30 06:20:00|7490.4|7487.4|7489.9|7486.9|7490.6|7487.6|7489.9|7486.9|5
1672381500000|2022-12-30 06:25:00|7489.6|7486.6|7490.6|7487.6|7491.1|7488.1|7489.6|7486.6|20
1672381800000|2022-12-30 06:30:00|7490.4|7487.4|7490.9|7487.9|7491.6|7488.6|7490.4|7487.4|34
1672382100000|2022-12-30 06:35:00|7491.1|7488.1|7489.9|7486.9|7491.1|7488.1|7489.9|7486.9|14
1672382400000|2022-12-30 06:40:00|7490.1|7487.1|7490.4|7487.4|7490.6|7487.6|7489.4|7486.4|32
1672382700000|2022-12-30 06:45:00|7490.1|7487.1|7491.1|7488.1|7491.4|7488.4|7489.6|7486.6|45
1672383000000|2022-12-30 06:50:00|7491.4|7488.4|7489.9|7486.9|7491.4|7488.4|7489.4|7486.4|32
1672383300000|2022-12-30 06:55:00|7489.6|7486.6|7487.9|7484.9|7489.9|7486.9|7487.4|7484.4|73
1672383600000|2022-12-30 07:00:00|7487.4|7484.4|7489.4|7487.4|7490.9|7488.9|7484.6|7482.6|227
1672383900000|2022-12-30 07:05:00|7490.1|7488.1|7492.4|7490.4|7495.4|7493.4|7490.1|7488.1|153
1672384200000|2022-12-30 07:10:00|7492.1|7490.1|7490.6|7488.6|7493.4|7491.4|7490.4|7488.4|108
1672384500000|2022-12-30 07:15:00|7490.4|7488.4|7488.4|7486.4|7491.1|7489.1|7487.6|7485.6|133
1672384800000|2022-12-30 07:20:00|7488.9|7486.9|7487.6|7485.6|7489.4|7487.4|7487.6|7485.6|86
1672385100000|2022-12-30 07:25:00|7487.4|7485.4|7484.6|7482.6|7487.4|7485.4|7484.4|7482.4|108
1672385400000|2022-12-30 07:30:00|7484.4|7482.4|7483.4|7481.4|7486.6|7484.6|7481.1|7479.1|136
1672385700000|2022-12-30 07:35:00|7483.6|7481.6|7482.9|7480.9|7484.4|7482.4|7482.1|7480.1|139
1672386000000|2022-12-30 07:40:00|7483.1|7481.1|7485.1|7483.1|7486.6|7484.6|7482.6|7480.6|94
1672386300000|2022-12-30 07:45:00|7484.9|7482.9|7484.4|7482.4|7485.9|7483.9|7482.9|7480.9|189
1672386600000|2022-12-30 07:50:00|7484.9|7482.9|7486.6|7484.6|7487.4|7485.4|7482.4|7480.4|152
1672386900000|2022-12-30 07:55:00|7486.9|7484.9|7488.9|7486.9|7490.4|7488.4|7484.9|7482.9|302
1672387200000|2022-12-30 08:00:00|7488.4|7487.4|7486.9|7485.9|7497.1|7496.1|7479.6|7478.6|3233
1672387500000|2022-12-30 08:05:00|7486.6|7485.6|7491.6|7490.6|7494.1|7493.1|7485.4|7484.4|1221
1672387800000|2022-12-30 08:10:00|7491.4|7490.4|7487.1|7486.1|7493.9|7492.9|7483.4|7482.4|801
1672388100000|2022-12-30 08:15:00|7486.9|7485.9|7485.4|7484.4|7487.9|7486.9|7483.1|7482.1|681
1672388400000|2022-12-30 08:20:00|7485.1|7484.1|7480.9|7479.9|7486.4|7485.4|7476.6|7475.6|854
1672388700000|2022-12-30 08:25:00|7481.1|7480.1|7485.1|7484.1|7485.6|7484.6|7478.9|7477.9|429
1672389000000|2022-12-30 08:30:00|7484.9|7483.9|7490.4|7489.4|7490.4|7489.4|7483.9|7482.9|692
1672389300000|2022-12-30 08:35:00|7490.9|7489.9|7495.9|7494.9|7497.9|7496.9|7490.9|7489.9|593
1672389600000|2022-12-30 08:40:00|7495.6|7494.6|7496.1|7495.1|7499.6|7498.6|7494.8|7493.8|596
1672389900000|2022-12-30 08:45:00|7495.6|7494.6|7498.3|7497.3|7499.3|7498.3|7493.8|7492.8|443
1672390200000|2022-12-30 08:50:00|7498.1|7497.1|7499.6|7498.6|7500.6|7499.6|7496.3|7495.3|415
1672390500000|2022-12-30 08:55:00|7499.8|7498.8|7494.6|7493.6|7500.1|7499.1|7492.6|7491.6|409
1672390800000|2022-12-30 09:00:00|7494.3|7493.3|7490.1|7489.1|7495.6|7494.6|7489.3|7488.3|567
1672391100000|2022-12-30 09:05:00|7489.8|7488.8|7491.8|7490.8|7493.1|7492.1|7489.1|7488.1|409
1672391400000|2022-12-30 09:10:00|7491.6|7490.6|7498.1|7497.1|7499.3|7498.3|7491.3|7490.3|313
1672391700000|2022-12-30 09:15:00|7497.6|7496.6|7496.8|7495.8|7499.6|7498.6|7495.1|7494.1|341
1672392000000|2022-12-30 09:20:00|7496.6|7495.6|7492.3|7491.3|7496.6|7495.6|7492.1|7491.1|327
1672392300000|2022-12-30 09:25:00|7492.6|7491.6|7496.6|7495.6|7496.6|7495.6|7490.6|7489.6|307
1672392600000|2022-12-30 09:30:00|7495.3|7494.3|7495.6|7494.6|7498.1|7497.1|7495.1|7494.1|401
1672392900000|2022-12-30 09:35:00|7495.8|7494.8|7492.1|7491.1|7496.6|7495.6|7492.1|7491.1|360
1672393200000|2022-12-30 09:40:00|7492.6|7491.6|7496.1|7495.1|7497.1|7496.1|7492.1|7491.1|283
1672393500000|2022-12-30 09:45:00|7495.8|7494.8|7489.3|7488.3|7495.8|7494.8|7489.1|7488.1|351
1672393800000|2022-12-30 09:50:00|7489.6|7488.6|7494.1|7493.1|7494.1|7493.1|7487.8|7486.8|408
1672394100000|2022-12-30 09:55:00|7494.3|7493.3|7492.1|7491.1|7494.3|7493.3|7490.3|7489.3|610
1672394400000|2022-12-30 10:00:00|7491.8|7490.8|7491.1|7490.1|7494.1|7493.1|7490.3|7489.3|512
1672394700000|2022-12-30 10:05:00|7491.3|7490.3|7493.8|7492.8|7493.8|7492.8|7490.3|7489.3|443
1672395000000|2022-12-30 10:10:00|7493.6|7492.6|7489.8|7488.8|7493.6|7492.6|7489.6|7488.6|367
1672395300000|2022-12-30 10:15:00|7490.1|7489.1|7489.3|7488.3|7492.1|7491.1|7487.8|7486.8|351
1672395600000|2022-12-30 10:20:00|7489.6|7488.6|7496.3|7495.3|7497.1|7496.1|7489.6|7488.6|519
1672395900000|2022-12-30 10:25:00|7496.6|7495.6|7495.1|7494.1|7498.1|7497.1|7494.1|7493.1|459
1672396200000|2022-12-30 10:30:00|7494.8|7493.8|7494.6|7493.6|7496.1|7495.1|7493.3|7492.3|277
1672396500000|2022-12-30 10:35:00|7494.3|7493.3|7497.1|7496.1|7497.6|7496.6|7494.1|7493.1|322
1672396800000|2022-12-30 10:40:00|7496.6|7495.6|7494.1|7493.1|7497.1|7496.1|7493.3|7492.3|290
1672397100000|2022-12-30 10:45:00|7494.3|7493.3|7491.8|7490.8|7495.8|7494.8|7490.8|7489.8|386
1672397400000|2022-12-30 10:50:00|7491.6|7490.6|7492.6|7491.6|7494.6|7493.6|7490.3|7489.3|529
1672397700000|2022-12-30 10:55:00|7492.3|7491.3|7491.6|7490.6|7493.6|7492.6|7490.1|7489.1|441
1672398000000|2022-12-30 11:00:00|7491.1|7490.1|7487.6|7486.6|7492.6|7491.6|7487.1|7486.1|302
1672398300000|2022-12-30 11:05:00|7487.1|7486.1|7485.1|7484.1|7487.8|7486.8|7484.6|7483.6|518
1672398600000|2022-12-30 11:10:00|7485.3|7484.3|7481.8|7480.8|7486.6|7485.6|7481.8|7480.8|630
1672398900000|2022-12-30 11:15:00|7481.6|7480.6|7484.6|7483.6|7485.6|7484.6|7480.1|7479.1|462
1672399200000|2022-12-30 11:20:00|7484.3|7483.3|7482.6|7481.6|7484.3|7483.3|7481.1|7480.1|310
1672399500000|2022-12-30 11:25:00|7482.1|7481.1|7481.3|7480.3|7482.6|7481.6|7479.1|7478.1|357
1672399800000|2022-12-30 11:30:00|7481.1|7480.1|7479.8|7478.8|7482.6|7481.6|7479.6|7478.6|457
1672400100000|2022-12-30 11:35:00|7480.1|7479.1|7481.6|7480.6|7482.1|7481.1|7479.1|7478.1|448
1672400400000|2022-12-30 11:40:00|7481.1|7480.1|7474.6|7473.6|7481.1|7480.1|7474.6|7473.6|522
1672400700000|2022-12-30 11:45:00|7474.8|7473.8|7476.1|7475.1|7478.1|7477.1|7474.6|7473.6|434
1672401000000|2022-12-30 11:50:00|7475.6|7474.6|7474.1|7473.1|7476.6|7475.6|7473.6|7472.6|387
1672401300000|2022-12-30 11:55:00|7474.3|7473.3|7472.1|7471.1|7474.8|7473.8|7471.8|7470.8|476
1672401600000|2022-12-30 12:00:00|7472.3|7471.3|7475.1|7474.1|7475.8|7474.8|7472.1|7471.1|527
1672401900000|2022-12-30 12:05:00|7474.8|7473.8|7474.6|7473.6|7475.6|7474.6|7473.6|7472.6|411
1672402200000|2022-12-30 12:10:00|7475.1|7474.1|7475.3|7474.3|7475.6|7474.6|7473.3|7472.3|582
1672402500000|2022-12-30 12:15:00|7475.6|7474.6|7477.3|7476.3|7478.1|7477.1|7474.6|7473.6|1009
1672402800000|2022-12-30 12:20:00|7477.6|7476.6|7482.1|7481.1|7482.6|7481.6|7477.6|7476.6|785
1672403100000|2022-12-30 12:25:00|7481.6|7480.6|7474.1|7473.1|7481.8|7480.8|7470.6|7469.6|3259
1672403400000|2022-12-30 12:30:00|7473.8|7472.8|7457.8|7456.8|7473.8|7472.8|7451.6|7450.6|3648
1672403700000|2022-12-30 12:35:00|7459.1|7458.1|7455.1|7454.1|7465.6|7464.6|7454.6|7453.6|1714
1672404000000|2022-12-30 12:40:00|7454.6|7453.6|7461.6|7460.6|7462.6|7461.6|7454.6|7453.6|756
1672404300000|2022-12-30 12:45:00|7461.1|7460.1|7464|7460|7464|7462.6|7457.1|7456.1|829
1672404600000|2022-12-30 12:50:00|7463.9|7459.9|7464.8|7460.8|7465.8|7461.8|7463.9|7459.9|0
1672404900000|2022-12-30 12:55:00|7464.7|7460.7|7459.8|7455.8|7465.1|7461.1|7459.7|7455.7|0
1672405200000|2022-12-30 13:00:00|7459.7|7455.7|7463.2|7459.2|7463.3|7459.3|7457.2|7453.2|0
1672405500000|2022-12-30 13:05:00|7463.3|7459.3|7463.7|7459.7|7464.8|7460.8|7463.1|7459.1|0
1672405800000|2022-12-30 13:10:00|7463.8|7459.8|7463.1|7459.1|7464.4|7460.4|7461.9|7457.9|0
1672406100000|2022-12-30 13:15:00|7463.2|7459.2|7461.2|7457.2|7464.6|7460.6|7461.1|7457.1|0
1672406400000|2022-12-30 13:20:00|7461.1|7457.1|7460.3|7456.3|7461.2|7457.2|7458.6|7454.6|0
1672406700000|2022-12-30 13:25:00|7460.2|7456.2|7459.3|7455.3|7462|7458|7457.9|7453.9|0
1672407000000|2022-12-30 13:30:00|7459.1|7455.1|7460.6|7456.6|7461|7457|7457.7|7453.7|0
1672407300000|2022-12-30 13:35:00|7460.7|7456.7|7458.1|7454.1|7462.3|7458.3|7457.9|7453.9|0
1672407600000|2022-12-30 13:40:00|7458|7454|7461.8|7457.8|7463.1|7459.1|7458|7454|0
1672407900000|2022-12-30 13:45:00|7461.9|7457.9|7463.5|7459.5|7463.9|7459.9|7461.8|7457.8|0
1672408200000|2022-12-30 13:50:00|7463.6|7459.6|7464.8|7460.8|7465.7|7461.7|7461.7|7457.7|0
1672408500000|2022-12-30 13:55:00|7464.7|7460.7|7466|7462|7466.2|7462.2|7463.4|7459.4|0
1672408800000|2022-12-30 14:00:00|7465.9|7461.9|7465.7|7461.7|7466|7462|7464.2|7460.2|0
1672409100000|2022-12-30 14:05:00|7465.6|7461.6|7465.3|7461.3|7466.8|7462.8|7465.1|7461.1|0
1672409400000|2022-12-30 14:10:00|7465.2|7461.2|7464.5|7460.5|7465.6|7461.6|7464.4|7460.4|0
1672409700000|2022-12-30 14:15:00|7464.4|7460.4|7466.5|7462.5|7466.6|7462.6|7464.2|7460.2|0
1672410000000|2022-12-30 14:20:00|7466.4|7462.4|7467|7463|7469.1|7465.1|7466|7462|0
1672410300000|2022-12-30 14:25:00|7466.8|7462.8|7463|7459|7466.8|7462.8|7462.3|7458.3|0
1672410600000|2022-12-30 14:30:00|7463.1|7459.1|7469.5|7465.5|7472.8|7468.8|7461.1|7457.1|0
1672410900000|2022-12-30 14:35:00|7469.4|7465.4|7466.9|7462.9|7471.1|7467.1|7466.8|7462.8|0
1672411200000|2022-12-30 14:40:00|7466.8|7462.8|7464.2|7460.2|7467|7463|7459.2|7455.2|0
1672411500000|2022-12-30 14:45:00|7464.1|7460.1|7452.2|7448.2|7464.2|7460.2|7450|7446|0
1672411800000|2022-12-30 14:50:00|7452.3|7448.3|7456.7|7452.7|7459.2|7455.2|7451|7447|0
1672412100000|2022-12-30 14:55:00|7456.8|7452.8|7466.3|7462.3|7466.3|7462.3|7455.6|7451.6|0
1672412400000|2022-12-30 15:00:00|7466.1|7462.1|7464.8|7460.8|7467.7|7463.7|7462.3|7458.3|0
1672412700000|2022-12-30 15:05:00|7464.9|7460.9|7459.9|7455.9|7465.1|7461.1|7459.5|7455.5|0
1672413000000|2022-12-30 15:10:00|7459.8|7455.8|7464.4|7460.4|7464.7|7460.7|7459.8|7455.8|0
1672413300000|2022-12-30 15:15:00|7464.5|7460.5|7471.9|7467.9|7472.6|7468.6|7462.6|7458.6|0
1672413600000|2022-12-30 15:20:00|7471.8|7467.8|7471.4|7467.4|7473.4|7469.4|7469.1|7465.1|0
1672413900000|2022-12-30 15:25:00|7471.3|7467.3|7465.8|7461.8|7471.6|7467.6|7465|7461|0
1672414200000|2022-12-30 15:30:00|7465.7|7461.7|7465.5|7461.5|7466.9|7462.9|7462|7458|0
1672414500000|2022-12-30 15:35:00|7465.7|7461.7|7464.3|7460.3|7467.5|7463.5|7463.8|7459.8|0
1672414800000|2022-12-30 15:40:00|7464.4|7460.4|7463.6|7459.6|7465.6|7461.6|7462.2|7458.2|0
1672415100000|2022-12-30 15:45:00|7463.5|7459.5|7468.8|7464.8|7470.2|7466.2|7462.3|7458.3|0
1672415400000|2022-12-30 15:50:00|7468.7|7464.7|7464.7|7460.7|7468.8|7464.8|7464.7|7460.7|0
1672415700000|2022-12-30 15:55:00|7463.7|7459.7|7461|7457|7465.3|7461.3|7459.3|7455.3|0
1672416000000|2022-12-30 16:00:00|7460.5|7456.5|7460.5|7456.5|7461.6|7457.6|7459.4|7455.4|0
1672416300000|2022-12-30 16:05:00|7460.4|7456.4|7462.5|7458.5|7462.6|7458.6|7458.5|7454.5|0
1672416600000|2022-12-30 16:10:00|7462.4|7458.4|7455.8|7451.8|7462.5|7458.5|7453.4|7449.4|0
1672416900000|2022-12-30 16:15:00|7456|7452|7450.7|7446.7|7456.4|7452.4|7450.6|7446.6|0
1672417200000|2022-12-30 16:20:00|7450.6|7446.6|7449|7445|7452|7448|7447.1|7443.1|0
1672417500000|2022-12-30 16:25:00|7449.1|7445.1|7456.5|7452.5|7458.1|7454.1|7446.8|7442.8|0
1672417800000|2022-12-30 16:30:00|7456.4|7452.4|7462.4|7458.4|7463.8|7459.8|7456.3|7452.3|0
1672418100000|2022-12-30 16:35:00|7462.3|7458.3|7465.8|7461.8|7466.3|7462.3|7462|7458|0
1672418400000|2022-12-30 16:40:00|7465.9|7461.9|7463.6|7459.6|7466.2|7462.2|7463.2|7459.2|0
1672418700000|2022-12-30 16:45:00|7463.5|7459.5|7462.8|7458.8|7465.5|7461.5|7462.1|7458.1|0
1672419000000|2022-12-30 16:50:00|7462.9|7458.9|7461.9|7457.9|7463.4|7459.4|7461.6|7457.6|0
1672419300000|2022-12-30 16:55:00|7462|7458|7466.8|7462.8|7467.3|7463.3|7460.2|7456.2|0
1672419600000|2022-12-30 17:00:00|7466.9|7462.9|7465.2|7461.2|7467.2|7463.2|7464|7460|0
1672419900000|2022-12-30 17:05:00|7465.1|7461.1|7463.3|7459.3|7465.2|7461.2|7462.4|7458.4|0
1672420200000|2022-12-30 17:10:00|7463.4|7459.4|7463.8|7459.8|7465.3|7461.3|7461.7|7457.7|0
1672420500000|2022-12-30 17:15:00|7463.9|7459.9|7464.2|7460.2|7466.2|7462.2|7463.8|7459.8|0
1672420800000|2022-12-30 17:20:00|7464.1|7460.1|7466|7462|7466.3|7462.3|7462.9|7458.9|0
1672421100000|2022-12-30 17:25:00|7465.9|7461.9|7465.4|7461.4|7466.5|7462.5|7463.8|7459.8|0
1672421400000|2022-12-30 17:30:00|7465.3|7461.3|7466.8|7462.8|7467.1|7463.1|7465|7461|0
1672421700000|2022-12-30 17:35:00|7466.7|7462.7|7464.7|7460.7|7468.6|7464.6|7464.6|7460.6|0
1672422000000|2022-12-30 17:40:00|7465.2|7461.2|7462.9|7458.9|7465.2|7461.2|7462.4|7458.4|0
1672422300000|2022-12-30 17:45:00|7463.3|7459.3|7465.2|7461.2|7466.1|7462.1|7463.3|7459.3|0
1672422600000|2022-12-30 17:50:00|7465.3|7461.3|7463.2|7459.2|7467|7463|7463.1|7459.1|0
1672422900000|2022-12-30 17:55:00|7463.3|7459.3|7467|7463|7467|7463|7461.8|7457.8|0
1672423200000|2022-12-30 18:00:00|7467.1|7463.1|7463.9|7459.9|7467.2|7463.2|7463.2|7459.2|0
1672423500000|2022-12-30 18:05:00|7464|7460|7463.3|7459.3|7465|7461|7462.1|7458.1|0
1672423800000|2022-12-30 18:10:00|7463.4|7459.4|7464.1|7460.1|7464.8|7460.8|7462.9|7458.9|0
1672424100000|2022-12-30 18:15:00|7464.2|7460.2|7459.1|7455.1|7464.3|7460.3|7458.7|7454.7|0
1672424400000|2022-12-30 18:20:00|7458.9|7454.9|7452.3|7448.3|7459|7455|7451.7|7447.7|0
1672424700000|2022-12-30 18:25:00|7452.2|7448.2|7457|7453|7457.2|7453.2|7448.9|7444.9|0
1672425000000|2022-12-30 18:30:00|7456.9|7452.9|7461.5|7457.5|7463.3|7459.3|7455.6|7451.6|0
1672425300000|2022-12-30 18:35:00|7461.4|7457.4|7461.9|7457.9|7464.5|7460.5|7460.9|7456.9|0
1672425600000|2022-12-30 18:40:00|7462|7458|7460.3|7456.3|7462|7458|7458.4|7454.4|0
1672425900000|2022-12-30 18:45:00|7460.4|7456.4|7458.1|7454.1|7460.6|7456.6|7457.8|7453.8|0
1672426200000|2022-12-30 18:50:00|7458.3|7454.3|7459|7455|7460.7|7456.7|7456.7|7452.7|0
1672426500000|2022-12-30 18:55:00|7458.9|7454.9|7457.2|7453.2|7458.9|7454.9|7456.1|7452.1|0
1672426800000|2022-12-30 19:00:00|7457.3|7453.3|7453.7|7449.7|7459|7455|7453.7|7449.7|0
1672427100000|2022-12-30 19:05:00|7453.6|7449.6|7455.7|7451.7|7456.2|7452.2|7452.2|7448.2|0
1672427400000|2022-12-30 19:10:00|7455.8|7451.8|7456.1|7452.1|7457.8|7453.8|7454.2|7450.2|0
1672427700000|2022-12-30 19:15:00|7455.8|7451.8|7455.1|7451.1|7456.4|7452.4|7453|7449|0
1672428000000|2022-12-30 19:20:00|7455.2|7451.2|7454.8|7450.8|7456.4|7452.4|7453.7|7449.7|0
1672428300000|2022-12-30 19:25:00|7454.9|7450.9|7458.4|7454.4|7458.9|7454.9|7454.4|7450.4|0
1672428600000|2022-12-30 19:30:00|7458.3|7454.3|7461.5|7457.5|7461.5|7457.5|7457.2|7453.2|0
1672428900000|2022-12-30 19:35:00|7461.4|7457.4|7458.5|7454.5|7461.5|7457.5|7457.9|7453.9|0
1672429200000|2022-12-30 19:40:00|7458.6|7454.6|7458.3|7454.3|7458.6|7454.6|7456.6|7452.6|0
1672429500000|2022-12-30 19:45:00|7458.2|7454.2|7456|7452|7459.9|7455.9|7454.7|7450.7|0
1672429800000|2022-12-30 19:50:00|7456.1|7452.1|7459.7|7455.7|7461.3|7457.3|7456.1|7452.1|0
1672430100000|2022-12-30 19:55:00|7459.5|7455.5|7458.4|7454.4|7460.7|7456.7|7457.2|7453.2|0
1672430400000|2022-12-30 20:00:00|7458.5|7454.5|7464|7460|7466.4|7462.4|7457.2|7453.2|0
1672430700000|2022-12-30 20:05:00|7463.9|7459.9|7464.4|7460.4|7466|7462|7461.9|7457.9|0
1672431000000|2022-12-30 20:10:00|7464.2|7460.2|7467.7|7463.7|7470.2|7466.2|7464|7460|0
1672431300000|2022-12-30 20:15:00|7467.8|7463.8|7464.5|7460.5|7471.8|7467.8|7464.3|7460.3|0
1672431600000|2022-12-30 20:20:00|7464.3|7460.3|7465.2|7461.2|7468.5|7464.5|7464.3|7460.3|0
1672431900000|2022-12-30 20:25:00|7465.3|7461.3|7465.1|7461.1|7466.7|7462.7|7462.7|7458.7|0
1672432200000|2022-12-30 20:30:00|7465.2|7461.2|7470.2|7466.2|7470.4|7466.4|7464.5|7460.5|0
1672432500000|2022-12-30 20:35:00|7470.1|7466.1|7469.4|7465.4|7470.5|7466.5|7466.4|7462.4|0
1672432800000|2022-12-30 20:40:00|7469.3|7465.3|7467.8|7463.8|7469.6|7465.6|7467.1|7463.1|0
1672433100000|2022-12-30 20:45:00|7468.8|7464.8|7473.6|7469.6|7473.8|7469.8|7467.6|7463.6|0
1672433400000|2022-12-30 20:50:00|7474.1|7470.1|7473.2|7469.2|7475.8|7471.8|7469.8|7465.8|0
1672433700000|2022-12-30 20:55:00|7473.3|7469.3|7466.4|7462.4|7473.3|7469.3|7461|7457|0
1672434000000|2022-12-30 21:00:00|7466.5|7462.5|7467.7|7463.7|7470.7|7466.7|7464.3|7460.3|0
1672434300000|2022-12-30 21:05:00|7467.8|7463.8|7467.6|7463.6|7468.6|7464.6|7466.4|7462.4|0
1672434600000|2022-12-30 21:10:00|7467.7|7463.7|7471.4|7467.4|7472.1|7468.1|7467.7|7463.7|0
1672434900000|2022-12-30 21:15:00|7471.5|7467.5|7471.8|7467.8|7472.8|7468.8|7470.6|7466.6|0
1672435200000|2022-12-30 21:20:00|7471.7|7467.7|7471.1|7467.1|7471.7|7467.7|7470.9|7466.9|0
1672435500000|2022-12-30 21:25:00|7471.2|7467.2|7470.8|7466.8|7471.4|7467.4|7470.7|7466.7|0
1672435800000|2022-12-30 21:30:00|7470.9|7466.9|7471.2|7467.2|7471.9|7467.9|7470.9|7466.9|0
1672436100000|2022-12-30 21:35:00|7471.1|7467.1|7470|7466|7471.2|7467.2|7470|7466|0
1672436400000|2022-12-30 21:40:00|7469.9|7465.9|7470.1|7466.1|7470.5|7466.5|7469.9|7465.9|0
1672436700000|2022-12-30 21:45:00|7470|7466|7469.8|7465.8|7470.4|7466.4|7469.4|7465.4|0
1672437000000|2022-12-30 21:50:00|7469.9|7465.9|7470.7|7466.7|7470.7|7466.7|7469.9|7465.9|0
1672437300000|2022-12-30 21:55:00|7470.6|7466.6|7468.7|7464.7|7471.3|7467.3|7468.6|7464.6|0
1672701000000|2023-01-02 23:10:00|7470.2|7466.2|7500.4|7496.4|7523.8|7519.8|7460.6|7456.6|0
1672701300000|2023-01-02 23:15:00|7500.3|7496.3|7496.5|7492.5|7501.1|7497.1|7494.5|7490.5|0
1672701600000|2023-01-02 23:20:00|7496.6|7492.6|7493.8|7489.8|7498.4|7494.4|7490.3|7486.3|0
1672701900000|2023-01-02 23:25:00|7493.9|7489.9|7496.7|7492.7|7503.2|7499.2|7493.9|7489.9|0
1672702200000|2023-01-02 23:30:00|7496.8|7492.8|7495.9|7491.9|7497.5|7493.5|7494.7|7490.7|0
1672702500000|2023-01-02 23:35:00|7495.8|7491.8|7497.6|7493.6|7497.9|7493.9|7494|7490|0
1672702800000|2023-01-02 23:40:00|7497.7|7493.7|7498.1|7494.1|7499.4|7495.4|7497|7493|0
1672703100000|2023-01-02 23:45:00|7498|7494|7493.2|7489.2|7498.7|7494.7|7492.2|7488.2|0
1672703400000|2023-01-02 23:50:00|7493.3|7489.3|7492.7|7488.7|7494.1|7490.1|7492.3|7488.3|0
1672703700000|2023-01-02 23:55:00|7492.8|7488.8|7488.2|7484.2|7493.6|7489.6|7483.6|7479.6|0
1672704000000|2023-01-03 00:00:00|7488.1|7484.1|7486|7482|7488.5|7484.5|7485.7|7481.7|0
1672704300000|2023-01-03 00:05:00|7486.1|7482.1|7486.1|7482.1|7486.9|7482.9|7485.3|7481.3|0
1672704600000|2023-01-03 00:10:00|7486|7482|7476|7472|7487.8|7483.8|7475.6|7471.6|0
1672704900000|2023-01-03 00:15:00|7475.9|7471.9|7470.5|7466.5|7476.1|7472.1|7466|7462|0
1672705200000|2023-01-03 00:20:00|7470|7466|7469|7465|7473.2|7469.2|7468.8|7464.8|0
1672705500000|2023-01-03 00:25:00|7468.9|7464.9|7469.3|7465.3|7471.1|7467.1|7467.2|7463.2|0
1672705800000|2023-01-03 00:30:00|7468.3|7464.3|7475.1|7471.1|7475.3|7471.3|7468.3|7464.3|0
1672706100000|2023-01-03 00:35:00|7475|7471|7475|7471|7475.5|7471.5|7473|7469|0
1672706400000|2023-01-03 00:40:00|7474|7470|7473.3|7469.3|7475|7471|7471.3|7467.3|0
1672706700000|2023-01-03 00:45:00|7473.2|7469.2|7472.1|7468.1|7473.3|7469.3|7469.2|7465.2|0
1672707000000|2023-01-03 00:50:00|7472.2|7468.2|7495.2|7491.2|7500.7|7496.7|7471.9|7467.9|0
1672707300000|2023-01-03 00:55:00|7495.3|7491.3|7495.4|7491.4|7496.7|7492.7|7489.1|7485.1|0
1672707600000|2023-01-03 01:00:00|7495.5|7491.5|7441.8|7438.8|7495.5|7491.5|7441.6|7438.6|436
1672707900000|2023-01-03 01:05:00|7441.1|7438.1|7421.3|7418.3|7441.1|7438.1|7417.6|7414.6|293
1672708200000|2023-01-03 01:10:00|7421.6|7418.6|7417.3|7414.3|7422.8|7419.8|7413.1|7410.1|130
1672708500000|2023-01-03 01:15:00|7417.8|7414.8|7417.8|7414.8|7432.1|7429.1|7417.8|7414.8|82
1672708800000|2023-01-03 01:20:00|7417.6|7414.6|7415.8|7412.8|7421.8|7418.8|7415.6|7412.6|73
1672709100000|2023-01-03 01:25:00|7416.8|7413.8|7415.6|7412.6|7418.8|7415.8|7415.3|7412.3|38
1672709400000|2023-01-03 01:30:00|7415.8|7412.8|7422.1|7419.1|7422.8|7419.8|7415.6|7412.6|111
1672709700000|2023-01-03 01:35:00|7421.8|7418.8|7425.1|7422.1|7425.6|7422.6|7421.3|7418.3|99
1672710000000|2023-01-03 01:40:00|7424.6|7421.6|7429.3|7426.3|7430.3|7427.3|7423.6|7420.6|97
1672710300000|2023-01-03 01:45:00|7429.8|7426.8|7429.8|7426.8|7430.8|7427.8|7425.6|7422.6|87
1672710600000|2023-01-03 01:50:00|7429.3|7426.3|7422.8|7419.8|7429.3|7426.3|7422.3|7419.3|71
1672710900000|2023-01-03 01:55:00|7423.1|7420.1|7434.8|7431.8|7436.8|7433.8|7421.3|7418.3|109
1672711200000|2023-01-03 02:00:00|7435.1|7432.1|7434.6|7431.6|7435.8|7432.8|7432.3|7429.3|77
1672711500000|2023-01-03 02:05:00|7434.8|7431.8|7434.8|7431.8|7434.8|7431.8|7432.8|7429.8|68
1672711800000|2023-01-03 02:10:00|7434.1|7431.1|7436.1|7433.1|7438.1|7435.1|7433.6|7430.6|50
1672712100000|2023-01-03 02:15:00|7435.6|7432.6|7437.1|7434.1|7437.8|7434.8|7434.6|7431.6|144
1672712400000|2023-01-03 02:20:00|7437.3|7434.3|7439.3|7436.3|7440.3|7437.3|7436.6|7433.6|46
1672712700000|2023-01-03 02:25:00|7439.8|7436.8|7441.3|7438.3|7441.3|7438.3|7438.8|7435.8|66
1672713000000|2023-01-03 02:30:00|7441.8|7438.8|7442.6|7439.6|7443.1|7440.1|7438.8|7435.8|100
1672713300000|2023-01-03 02:35:00|7442.8|7439.8|7449.1|7446.1|7449.1|7446.1|7439.8|7436.8|72
1672713600000|2023-01-03 02:40:00|7449.3|7446.3|7457.1|7454.1|7457.1|7454.1|7448.6|7445.6|133
1672713900000|2023-01-03 02:45:00|7457.8|7454.8|7454.8|7451.8|7458.8|7455.8|7454.1|7451.1|119
1672714200000|2023-01-03 02:50:00|7455.3|7452.3|7454.3|7451.3|7455.3|7452.3|7453.3|7450.3|42
1672714500000|2023-01-03 02:55:00|7453.8|7450.8|7448.8|7445.8|7453.8|7450.8|7448.3|7445.3|58
1672714800000|2023-01-03 03:00:00|7449.1|7446.1|7452.1|7449.1|7452.6|7449.6|7448.1|7445.1|48
1672715100000|2023-01-03 03:05:00|7452.6|7449.6|7454.3|7451.3|7456.1|7453.1|7451.6|7448.6|37
1672715400000|2023-01-03 03:10:00|7455.1|7452.1|7456.3|7453.3|7457.6|7454.6|7454.6|7451.6|31
1672715700000|2023-01-03 03:15:00|7456.6|7453.6|7456.8|7453.8|7457.8|7454.8|7456.1|7453.1|33
1672716000000|2023-01-03 03:20:00|7456.6|7453.6|7459.3|7456.3|7460.6|7457.6|7456.6|7453.6|35
1672716300000|2023-01-03 03:25:00|7459.6|7456.6|7459.8|7456.8|7460.6|7457.6|7458.6|7455.6|52
1672716600000|2023-01-03 03:30:00|7459.6|7456.6|7462.8|7459.8|7463.1|7460.1|7459.6|7456.6|32
1672716900000|2023-01-03 03:35:00|7463.1|7460.1|7462.6|7459.6|7463.6|7460.6|7462.6|7459.6|31
1672717200000|2023-01-03 03:40:00|7462.3|7459.3|7463.1|7460.1|7464.6|7461.6|7462.3|7459.3|43
1672717500000|2023-01-03 03:45:00|7462.8|7459.8|7464.8|7461.8|7465.6|7462.6|7462.8|7459.8|43
1672717800000|2023-01-03 03:50:00|7465.1|7462.1|7467.3|7464.3|7468.1|7465.1|7464.8|7461.8|33
1672718100000|2023-01-03 03:55:00|7467.8|7464.8|7470.3|7467.3|7470.3|7467.3|7467.3|7464.3|59
1672718400000|2023-01-03 04:00:00|7470.6|7467.6|7467.1|7464.1|7471.3|7468.3|7467.1|7464.1|57
1672718700000|2023-01-03 04:05:00|7467.3|7464.3|7466.6|7463.6|7468.6|7465.6|7466.3|7463.3|31
1672719000000|2023-01-03 04:10:00|7467.1|7464.1|7461.6|7458.6|7467.6|7464.6|7461.6|7458.6|120
1672719300000|2023-01-03 04:15:00|7461.3|7458.3|7464.8|7461.8|7464.8|7461.8|7461.3|7458.3|55
1672719600000|2023-01-03 04:20:00|7465.1|7462.1|7464.8|7461.8|7465.6|7462.6|7463.6|7460.6|36
1672719900000|2023-01-03 04:25:00|7465.1|7462.1|7466.8|7463.8|7466.8|7463.8|7464.3|7461.3|38
1672720200000|2023-01-03 04:30:00|7467.1|7464.1|7466.8|7463.8|7467.6|7464.6|7466.1|7463.1|24
1672720500000|2023-01-03 04:35:00|7467.1|7464.1|7467.1|7464.1|7468.3|7465.3|7466.8|7463.8|18
1672720800000|2023-01-03 04:40:00|7466.8|7463.8|7466.8|7463.8|7467.3|7464.3|7465.6|7462.6|12
1672721100000|2023-01-03 04:45:00|7467.1|7464.1|7464.8|7461.8|7468.1|7465.1|7464.8|7461.8|8
1672721400000|2023-01-03 04:50:00|7464.6|7461.6|7465.6|7462.6|7465.6|7462.6|7464.6|7461.6|10
1672721700000|2023-01-03 04:55:00|7465.3|7462.3|7465.1|7462.1|7465.6|7462.6|7464.3|7461.3|36
1672722000000|2023-01-03 05:00:00|7464.8|7461.8|7467.6|7464.6|7467.6|7464.6|7464.8|7461.8|16
1672722300000|2023-01-03 05:05:00|7467.3|7464.3|7468.3|7465.3|7469.1|7466.1|7466.8|7463.8|44
1672722600000|2023-01-03 05:10:00|7468.6|7465.6|7469.8|7466.8|7470.8|7467.8|7468.1|7465.1|43
1672722900000|2023-01-03 05:15:00|7469.6|7466.6|7467.1|7464.1|7470.3|7467.3|7467.1|7464.1|43
1672723200000|2023-01-03 05:20:00|7466.8|7463.8|7466.6|7463.6|7468.3|7465.3|7464.8|7461.8|55
1672723500000|2023-01-03 05:25:00|7466.3|7463.3|7463.6|7460.6|7466.6|7463.6|7462.6|7459.6|47
1672723800000|2023-01-03 05:30:00|7463.8|7460.8|7466.3|7463.3|7466.8|7463.8|7463.6|7460.6|30
1672724100000|2023-01-03 05:35:00|7466.6|7463.6|7468.3|7465.3|7470.6|7467.6|7465.3|7462.3|54
1672724400000|2023-01-03 05:40:00|7468.6|7465.6|7472.3|7469.3|7472.6|7469.6|7468.3|7465.3|37
1672724700000|2023-01-03 05:45:00|7472.6|7469.6|7470.8|7467.8|7473.8|7470.8|7470.8|7467.8|30
1672725000000|2023-01-03 05:50:00|7471.3|7468.3|7471.8|7468.8|7472.1|7469.1|7469.8|7466.8|45
1672725300000|2023-01-03 05:55:00|7472.1|7469.1|7473.1|7470.1|7473.3|7470.3|7471.1|7468.1|42
1672725600000|2023-01-03 06:00:00|7472.8|7469.8|7473.3|7470.3|7473.6|7470.6|7471.3|7468.3|72
1672725900000|2023-01-03 06:05:00|7473.6|7470.6|7473.6|7470.6|7474.3|7471.3|7471.1|7468.1|74
1672726200000|2023-01-03 06:10:00|7473.3|7470.3|7472.3|7469.3|7473.3|7470.3|7470.1|7467.1|154
1672726500000|2023-01-03 06:15:00|7472.6|7469.6|7472.8|7469.8|7474.6|7471.6|7471.1|7468.1|105
1672726800000|2023-01-03 06:20:00|7473.1|7470.1|7473.6|7470.6|7474.6|7471.6|7472.3|7469.3|52
1672727100000|2023-01-03 06:25:00|7473.3|7470.3|7474.6|7471.6|7475.1|7472.1|7473.1|7470.1|53
1672727400000|2023-01-03 06:30:00|7474.8|7471.8|7473.3|7470.3|7476.6|7473.6|7471.6|7468.6|102
1672727700000|2023-01-03 06:35:00|7473.6|7470.6|7467.8|7464.8|7474.3|7471.3|7467.1|7464.1|81
1672728000000|2023-01-03 06:40:00|7468.1|7465.1|7468.3|7465.3|7468.8|7465.8|7466.8|7463.8|81
1672728300000|2023-01-03 06:45:00|7468.6|7465.6|7467.3|7464.3|7470.1|7467.1|7467.3|7464.3|106
1672728600000|2023-01-03 06:50:00|7468.1|7465.1|7468.8|7465.8|7469.1|7466.1|7466.8|7463.8|91
1672728900000|2023-01-03 06:55:00|7469.6|7466.6|7473.1|7470.1|7473.6|7470.6|7469.1|7466.1|88
1672729200000|2023-01-03 07:00:00|7471.3|7468.3|7469.8|7467.8|7476.1|7474.1|7469.8|7467.8|337
1672729500000|2023-01-03 07:05:00|7469.1|7467.1|7466.6|7464.6|7469.1|7467.1|7463.6|7461.6|137
1672729800000|2023-01-03 07:10:00|7466.3|7464.3|7467.8|7465.8|7468.6|7466.6|7464.1|7462.1|140
1672730100000|2023-01-03 07:15:00|7468.1|7466.1|7471.3|7469.3|7471.8|7469.8|7467.6|7465.6|214
1672730400000|2023-01-03 07:20:00|7471.8|7469.8|7467.3|7465.3|7471.8|7469.8|7466.6|7464.6|203
1672730700000|2023-01-03 07:25:00|7467.6|7465.6|7475.3|7473.3|7475.6|7473.6|7466.8|7464.8|132
1672731000000|2023-01-03 07:30:00|7475.1|7473.1|7479.1|7477.1|7479.8|7477.8|7473.3|7471.3|89
1672731300000|2023-01-03 07:35:00|7478.8|7476.8|7482.6|7480.6|7483.8|7481.8|7478.3|7476.3|268
1672731600000|2023-01-03 07:40:00|7482.3|7480.3|7493.6|7491.6|7494.1|7492.1|7480.6|7478.6|445
1672731900000|2023-01-03 07:45:00|7493.3|7491.3|7493.6|7491.6|7495.8|7493.8|7488.8|7486.8|222
1672732200000|2023-01-03 07:50:00|7493.3|7491.3|7498.8|7496.8|7500.1|7498.1|7491.3|7489.3|207
1672732500000|2023-01-03 07:55:00|7498.6|7496.6|7495.3|7493.3|7501.3|7499.3|7493.8|7491.8|862
1672732800000|2023-01-03 08:00:00|7494.8|7493.8|7510.6|7509.6|7522.1|7521.1|7489.8|7488.8|6665
1672733100000|2023-01-03 08:05:00|7510.3|7509.3|7528.3|7527.3|7528.8|7527.8|7508.8|7507.8|2508
1672733400000|2023-01-03 08:10:00|7528.6|7527.6|7545.1|7544.1|7549.1|7548.1|7527.8|7526.8|2993
1672733700000|2023-01-03 08:15:00|7544.3|7543.3|7566.3|7565.3|7568.6|7567.6|7543.8|7542.8|3153
1672734000000|2023-01-03 08:20:00|7566.1|7565.1|7565.3|7564.3|7573.3|7572.3|7560.8|7559.8|2624
1672734300000|2023-01-03 08:25:00|7565.6|7564.6|7576.8|7575.8|7577.3|7576.3|7561.3|7560.3|2596
1672734600000|2023-01-03 08:30:00|7576.6|7575.6|7579.3|7578.3|7579.3|7578.3|7571.8|7570.8|2528
1672734900000|2023-01-03 08:35:00|7579.6|7578.6|7583.6|7582.6|7589.1|7588.1|7579.1|7578.1|2217
1672735200000|2023-01-03 08:40:00|7583.3|7582.3|7582.8|7581.8|7585.6|7584.6|7576.1|7575.1|1751
1672735500000|2023-01-03 08:45:00|7582.6|7581.6|7596.6|7595.6|7597.3|7596.3|7582.1|7581.1|1244
1672735800000|2023-01-03 08:50:00|7595.8|7594.8|7593.6|7592.6|7601.6|7600.6|7590.8|7589.8|1615
1672736100000|2023-01-03 08:55:00|7594.1|7593.1|7595.6|7594.6|7599.8|7598.8|7592.6|7591.6|1688
1672736400000|2023-01-03 09:00:00|7595.8|7594.8|7604.3|7603.3|7605.6|7604.6|7595.8|7594.8|1740
1672736700000|2023-01-03 09:05:00|7604.1|7603.1|7606.1|7605.1|7607.3|7606.3|7599.1|7598.1|1616
1672737000000|2023-01-03 09:10:00|7606.3|7605.3|7601.1|7600.1|7608.8|7607.8|7600.6|7599.6|1352
1672737300000|2023-01-03 09:15:00|7600.8|7599.8|7608.6|7607.6|7610.3|7609.3|7598.6|7597.6|1988
1672737600000|2023-01-03 09:20:00|7609.1|7608.1|7612.1|7611.1|7614.8|7613.8|7606.6|7605.6|1591
1672737900000|2023-01-03 09:25:00|7612.3|7611.3|7606.6|7605.6|7620.6|7619.6|7605.3|7604.3|2279
1672738200000|2023-01-03 09:30:00|7606.8|7605.8|7606.1|7605.1|7611.6|7610.6|7605.1|7604.1|527
1672738500000|2023-01-03 09:35:00|7611.8|7610.8|7610.8|7609.8|7614.3|7613.3|7607.6|7606.6|769
1672738800000|2023-01-03 09:40:00|7610.6|7609.6|7611.1|7610.1|7615.3|7614.3|7609.1|7608.1|1239
1672739100000|2023-01-03 09:45:00|7610.8|7609.8|7619.1|7618.1|7620.1|7619.1|7610.6|7609.6|1178
1672739400000|2023-01-03 09:50:00|7618.6|7617.6|7622.3|7621.3|7624.6|7623.6|7618.6|7617.6|1617
1672739700000|2023-01-03 09:55:00|7622.6|7621.6|7621.3|7620.3|7626.3|7625.3|7618.6|7617.6|1295
1672740000000|2023-01-03 10:00:00|7621.6|7620.6|7619.8|7618.8|7624.1|7623.1|7619.1|7618.1|698
1672740300000|2023-01-03 10:05:00|7619.6|7618.6|7618.6|7617.6|7622.6|7621.6|7615.6|7614.6|941
1672740600000|2023-01-03 10:10:00|7619.1|7618.1|7616.6|7615.6|7622.6|7621.6|7616.1|7615.1|820
1672740900000|2023-01-03 10:15:00|7617.3|7616.3|7607.6|7606.6|7620.1|7619.1|7606.1|7605.1|627
1672741200000|2023-01-03 10:20:00|7607.8|7606.8|7598.6|7597.6|7608.8|7607.8|7597.6|7596.6|776
1672741500000|2023-01-03 10:25:00|7598.8|7597.8|7605.1|7604.1|7607.3|7606.3|7598.6|7597.6|544
1672741800000|2023-01-03 10:30:00|7604.8|7603.8|7603.6|7602.6|7609.3|7608.3|7601.6|7600.6|604
1672742100000|2023-01-03 10:35:00|7602.6|7601.6|7601.1|7600.1|7602.6|7601.6|7595.3|7594.3|619
1672742400000|2023-01-03 10:40:00|7600.6|7599.6|7599.6|7598.6|7602.8|7601.8|7599.1|7598.1|455
1672742700000|2023-01-03 10:45:00|7600.1|7599.1|7602.1|7601.1|7606.3|7605.3|7600.1|7599.1|390
1672743000000|2023-01-03 10:50:00|7601.6|7600.6|7606.1|7605.1|7606.8|7605.8|7601.6|7600.6|359
1672743300000|2023-01-03 10:55:00|7605.6|7604.6|7607.6|7606.6|7610.3|7609.3|7605.6|7604.6|432
1672743600000|2023-01-03 11:00:00|7607.8|7606.8|7604.6|7603.6|7607.8|7606.8|7603.6|7602.6|541
1672743900000|2023-01-03 11:05:00|7604.8|7603.8|7597.8|7596.8|7605.3|7604.3|7596.8|7595.8|363
1672744200000|2023-01-03 11:10:00|7598.1|7597.1|7596.6|7595.6|7598.8|7597.8|7595.1|7594.1|490
1672744500000|2023-01-03 11:15:00|7596.3|7595.3|7596.6|7595.6|7600.3|7599.3|7593.6|7592.6|394
1672744800000|2023-01-03 11:20:00|7596.1|7595.1|7597.6|7596.6|7604.3|7603.3|7596.1|7595.1|488
1672745100000|2023-01-03 11:25:00|7597.8|7596.8|7597.1|7596.1|7600.1|7599.1|7594.6|7593.6|314
1672745400000|2023-01-03 11:30:00|7596.6|7595.6|7599.1|7598.1|7601.1|7600.1|7596.3|7595.3|393
1672745700000|2023-01-03 11:35:00|7599.6|7598.6|7594.8|7593.8|7601.8|7600.8|7594.8|7593.8|509
1672746000000|2023-01-03 11:40:00|7594.6|7593.6|7575.1|7574.1|7598.1|7597.1|7573.1|7572.1|875
1672746300000|2023-01-03 11:45:00|7574.8|7573.8|7567.1|7566.1|7575.3|7574.3|7564.6|7563.6|1152
1672746600000|2023-01-03 11:50:00|7566.8|7565.8|7564.1|7563.1|7567.3|7566.3|7560.1|7559.1|651
1672746900000|2023-01-03 11:55:00|7563.3|7562.3|7557.3|7556.3|7564.3|7563.3|7555.8|7554.8|903
1672747200000|2023-01-03 12:00:00|7556.8|7555.8|7558.6|7557.6|7558.6|7557.6|7551.3|7550.3|1324
1672747500000|2023-01-03 12:05:00|7558.1|7557.1|7549.6|7548.6|7561.1|7560.1|7549.3|7548.3|1089
1672747800000|2023-01-03 12:10:00|7549.8|7548.8|7549.6|7548.6|7551.6|7550.6|7542.3|7541.3|1498
1672748100000|2023-01-03 12:15:00|7549.3|7548.3|7544.1|7543.1|7549.6|7548.6|7542.1|7541.1|837
1672748400000|2023-01-03 12:20:00|7544.3|7543.3|7547.1|7546.1|7548.8|7547.8|7541.8|7540.8|905
1672748700000|2023-01-03 12:25:00|7547.3|7546.3|7541.1|7540.1|7547.6|7546.6|7540.6|7539.6|967
1672749000000|2023-01-03 12:30:00|7540.8|7539.8|7548.1|7547.1|7548.1|7547.1|7540.6|7539.6|995
1672749300000|2023-01-03 12:35:00|7547.8|7546.8|7543.6|7542.6|7548.6|7547.6|7540.8|7539.8|548
1672749600000|2023-01-03 12:40:00|7543.8|7542.8|7551.9|7550.9|7551.9|7550.9|7542.6|7541.6|501
1672749900000|2023-01-03 12:45:00|7551.8|7550.8|7548.8|7547.8|7552.3|7551.3|7544.3|7543.3|598
1672750200000|2023-01-03 12:50:00|7549.3|7548.3|7546.8|7545.8|7550.8|7549.8|7544.5|7543.5|543
1672750500000|2023-01-03 12:55:00|7547|7546|7547.8|7546.8|7549.8|7548.8|7543.5|7542.5|665
1672750800000|2023-01-03 13:00:00|7547.5|7546.5|7552.3|7551.3|7553.5|7552.5|7546.8|7545.8|755
1672751100000|2023-01-03 13:05:00|7551.8|7550.8|7542.8|7541.8|7553|7552|7542|7541|1092
1672751400000|2023-01-03 13:10:00|7542.3|7541.3|7539.8|7538.8|7543.8|7542.8|7536.3|7535.3|1039
1672751700000|2023-01-03 13:15:00|7540.3|7539.3|7540.8|7539.8|7541.8|7540.8|7539.8|7538.8|541
1672752000000|2023-01-03 13:20:00|7541|7540|7548.3|7547.3|7549.8|7548.8|7540.8|7539.8|588
1672752300000|2023-01-03 13:25:00|7548.5|7547.5|7544.8|7543.8|7551|7550|7544.8|7543.8|457
1672752600000|2023-01-03 13:30:00|7545|7544|7546.8|7545.8|7548.8|7547.8|7543.5|7542.5|358
1672752900000|2023-01-03 13:35:00|7546.3|7545.3|7551.3|7550.3|7551.8|7550.8|7546.3|7545.3|360
1672753200000|2023-01-03 13:40:00|7551.8|7550.8|7552.8|7551.8|7553.8|7552.8|7549.8|7548.8|424
1672753500000|2023-01-03 13:45:00|7553|7552|7555.8|7554.8|7556.8|7555.8|7553|7552|389
1672753800000|2023-01-03 13:50:00|7555.5|7554.5|7553.3|7552.3|7558.3|7557.3|7552.5|7551.5|436
1672754100000|2023-01-03 13:55:00|7553.8|7552.8|7564|7563|7564.8|7563.8|7553.8|7552.8|543
1672754400000|2023-01-03 14:00:00|7564.8|7563.8|7564|7563|7566|7565|7561.8|7560.8|618
1672754700000|2023-01-03 14:05:00|7564.3|7563.3|7565.8|7564.8|7568.8|7567.8|7563.8|7562.8|734
1672755000000|2023-01-03 14:10:00|7565.5|7564.5|7564.3|7563.3|7568.3|7567.3|7561.8|7560.8|567
1672755300000|2023-01-03 14:15:00|7563.8|7562.8|7562|7561|7566.8|7565.8|7562|7561|469
1672755600000|2023-01-03 14:20:00|7562.8|7561.8|7562.3|7561.3|7564.8|7563.8|7559.5|7558.5|651
1672755900000|2023-01-03 14:25:00|7562.5|7561.5|7558.8|7557.8|7563.3|7562.3|7558.5|7557.5|541
1672756200000|2023-01-03 14:30:00|7558.3|7557.3|7566.3|7565.3|7568.5|7567.5|7555.8|7554.8|1431
1672756500000|2023-01-03 14:35:00|7566.8|7565.8|7574.8|7573.8|7574.8|7573.8|7566.8|7565.8|1051
1672756800000|2023-01-03 14:40:00|7575.3|7574.3|7578|7577|7587.3|7586.3|7573.3|7572.3|1311
1672757100000|2023-01-03 14:45:00|7578.3|7577.3|7562.8|7561.8|7579|7578|7559.8|7558.8|1262
1672757400000|2023-01-03 14:50:00|7562.5|7561.5|7570|7569|7571.8|7570.8|7562.5|7561.5|830
1672757700000|2023-01-03 14:55:00|7569.8|7568.8|7555.3|7554.3|7571.8|7570.8|7554.3|7553.3|800
1672758000000|2023-01-03 15:00:00|7556|7555|7557.3|7556.3|7563.3|7562.3|7554.8|7553.8|998
1672758300000|2023-01-03 15:05:00|7557.8|7556.8|7559.5|7558.5|7560.8|7559.8|7552.8|7551.8|1286
1672758600000|2023-01-03 15:10:00|7559.3|7558.3|7552.3|7551.3|7559.8|7558.8|7549.5|7548.5|1212
1672758900000|2023-01-03 15:15:00|7552.5|7551.5|7539.5|7538.5|7556.3|7555.3|7539|7538|975
1672759200000|2023-01-03 15:20:00|7539.3|7538.3|7544.3|7543.3|7546.8|7545.8|7538.3|7537.3|1076
1672759500000|2023-01-03 15:25:00|7543.8|7542.8|7552.8|7551.8|7552.8|7551.8|7540.8|7539.8|1024
1672759800000|2023-01-03 15:30:00|7552.5|7551.5|7551.8|7550.8|7552.5|7551.5|7541.5|7540.5|1013
1672760100000|2023-01-03 15:35:00|7552|7551|7548.8|7547.8|7553|7552|7546|7545|967
1672760400000|2023-01-03 15:40:00|7549|7548|7559.8|7558.8|7562.3|7561.3|7548.8|7547.8|1090
1672760700000|2023-01-03 15:45:00|7560|7559|7560.3|7559.3|7564.8|7563.8|7557.5|7556.5|881
1672761000000|2023-01-03 15:50:00|7560.8|7559.8|7573.5|7572.5|7574.3|7573.3|7559.3|7558.3|1400
1672761300000|2023-01-03 15:55:00|7573.8|7572.8|7587.3|7586.3|7587.5|7586.5|7572.5|7571.5|1242
1672761600000|2023-01-03 16:00:00|7587|7586|7576.3|7575.3|7589.8|7588.8|7576.3|7575.3|1043
1672761900000|2023-01-03 16:05:00|7576.5|7575.5|7568.8|7567.8|7577.3|7576.3|7568.5|7567.5|1056
1672762200000|2023-01-03 16:10:00|7569.3|7568.3|7560.5|7559.5|7570.8|7569.8|7560.3|7559.3|1149
1672762500000|2023-01-03 16:15:00|7560.8|7559.8|7562.8|7561.8|7565|7564|7558.3|7557.3|1225
1672762800000|2023-01-03 16:20:00|7563|7562|7558.8|7557.8|7563.8|7562.8|7556|7555|1366
1672763100000|2023-01-03 16:25:00|7559|7558|7561.8|7559.8|7561.8|7560.5|7557|7556|3985
1672763400000|2023-01-03 16:30:00|7562.3|7560.3|7560.3|7558.3|7563.8|7561.8|7554.3|7552.3|6285
1672763700000|2023-01-03 16:35:00|7560.5|7558.5|7559.3|7557.3|7561.8|7559.8|7557.8|7555.8|1514
1672764000000|2023-01-03 16:40:00|7559.5|7557.5|7555.3|7553.3|7559.8|7557.8|7554.3|7552.3|895
1672764300000|2023-01-03 16:45:00|7555.5|7553.5|7555.3|7553.3|7556.5|7554.5|7552.8|7550.8|610
1672764600000|2023-01-03 16:50:00|7555.5|7553.5|7552.5|7550.5|7555.8|7553.8|7552|7550|545
1672764900000|2023-01-03 16:55:00|7552.8|7550.8|7549.8|7547.8|7553.3|7551.3|7549|7547|413
1672765200000|2023-01-03 17:00:00|7549.5|7547.5|7547.3|7545.3|7551.3|7549.3|7546.5|7544.5|340
1672765500000|2023-01-03 17:05:00|7547.5|7545.5|7553.5|7551.5|7555.8|7553.8|7546.8|7544.8|459
1672765800000|2023-01-03 17:10:00|7553.3|7551.3|7558.5|7556.5|7558.8|7556.8|7552.8|7550.8|166
1672766100000|2023-01-03 17:15:00|7558.8|7556.8|7555.5|7553.5|7558.8|7556.8|7554|7552|283
1672766400000|2023-01-03 17:20:00|7555.3|7553.3|7555.3|7553.3|7560.3|7558.3|7554.5|7552.5|354
1672766700000|2023-01-03 17:25:00|7555|7553|7556.3|7554.3|7557.8|7555.8|7554.8|7552.8|139
1672767000000|2023-01-03 17:30:00|7556|7554|7560.5|7558.5|7560.8|7558.8|7555.3|7553.3|166
1672767300000|2023-01-03 17:35:00|7560.3|7558.3|7560|7558|7562.3|7560.3|7559.8|7557.8|171
1672767600000|2023-01-03 17:40:00|7559.8|7557.8|7551.3|7549.3|7560|7558|7551.3|7549.3|208
1672767900000|2023-01-03 17:45:00|7550.8|7548.8|7546.5|7544.5|7551|7549|7541.8|7539.8|555
1672768200000|2023-01-03 17:50:00|7546.8|7544.8|7549|7547|7550.8|7548.8|7546.8|7544.8|113
1672768500000|2023-01-03 17:55:00|7549.3|7547.3|7553|7551|7556|7554|7547.8|7545.8|160
1672768800000|2023-01-03 18:00:00|7552.8|7550.8|7553.8|7551.8|7554.5|7552.5|7550.3|7548.3|79
1672769100000|2023-01-03 18:05:00|7553.5|7551.5|7553.8|7551.8|7554.8|7552.8|7551.8|7549.8|79
1672769400000|2023-01-03 18:10:00|7554|7552|7553.8|7551.8|7557.5|7555.5|7552.8|7550.8|144
1672769700000|2023-01-03 18:15:00|7553.5|7551.5|7553|7551|7555.5|7553.5|7552|7550|95
1672770000000|2023-01-03 18:20:00|7552.8|7550.8|7553|7551|7554.3|7552.3|7551.5|7549.5|94
1672770300000|2023-01-03 18:25:00|7553.3|7551.3|7557.3|7555.3|7561|7559|7553.3|7551.3|193
1672770600000|2023-01-03 18:30:00|7557.5|7555.5|7552.3|7550.3|7558.3|7556.3|7552.3|7550.3|177
1672770900000|2023-01-03 18:35:00|7552.5|7550.5|7553.3|7551.3|7555.8|7553.8|7552.3|7550.3|123
1672771200000|2023-01-03 18:40:00|7553.5|7551.5|7554.5|7552.5|7557.8|7555.8|7553.5|7551.5|64
1672771500000|2023-01-03 18:45:00|7554.3|7552.3|7555.8|7553.8|7555.8|7553.8|7551.5|7549.5|92
1672771800000|2023-01-03 18:50:00|7555.3|7553.3|7559|7557|7561|7559|7554.3|7552.3|133
1672772100000|2023-01-03 18:55:00|7558.8|7556.8|7559.8|7557.8|7561.3|7559.3|7557.5|7555.5|156
1672772400000|2023-01-03 19:00:00|7560.3|7558.3|7556.8|7554.8|7560.5|7558.5|7554.5|7552.5|301
1672772700000|2023-01-03 19:05:00|7556.5|7554.5|7556.3|7554.3|7558.5|7556.5|7555|7553|193
1672773000000|2023-01-03 19:10:00|7556|7554|7552.5|7550.5|7556.3|7554.3|7549.3|7547.3|154
1672773300000|2023-01-03 19:15:00|7552.3|7550.3|7551|7549|7554|7552|7550.3|7548.3|116
1672773600000|2023-01-03 19:20:00|7551.3|7549.3|7547.3|7545.3|7552.3|7550.3|7545.8|7543.8|130
1672773900000|2023-01-03 19:25:00|7547.5|7545.5|7546.3|7544.3|7547.8|7545.8|7544.3|7542.3|346
1672774200000|2023-01-03 19:30:00|7546.5|7544.5|7544.8|7542.8|7546.8|7544.8|7541.3|7539.3|301
1672774500000|2023-01-03 19:35:00|7544.5|7542.5|7541.8|7539.8|7544.8|7542.8|7541.5|7539.5|210
1672774800000|2023-01-03 19:40:00|7542|7540|7550.8|7548.8|7550.8|7548.8|7540.8|7538.8|442
1672775100000|2023-01-03 19:45:00|7550.5|7548.5|7562|7560|7563.8|7561.8|7549.8|7547.8|319
1672775400000|2023-01-03 19:50:00|7562.3|7560.3|7559|7557|7562.5|7560.5|7556.3|7554.3|151
1672775700000|2023-01-03 19:55:00|7558.8|7556.8|7558.8|7556.8|7561.5|7559.5|7556.5|7554.5|198
1672776000000|2023-01-03 20:00:00|7558.5|7556.5|7558.5|7556.5|7562|7560|7555|7553|166
1672776300000|2023-01-03 20:05:00|7558.8|7556.8|7556.3|7554.3|7560.3|7558.3|7555|7553|66
1672776600000|2023-01-03 20:10:00|7556.5|7554.5|7559.8|7557.8|7559.8|7557.8|7555.8|7553.8|81
1672776900000|2023-01-03 20:15:00|7560|7558|7558.8|7556.8|7563|7561|7558.8|7556.8|144
1672777200000|2023-01-03 20:20:00|7559|7557|7554|7552|7559.3|7557.3|7553.5|7551.5|194
1672777500000|2023-01-03 20:25:00|7553.8|7551.8|7555.5|7553.5|7558.8|7556.8|7553.8|7551.8|238
1672777800000|2023-01-03 20:30:00|7555.3|7553.3|7560.3|7558.3|7561|7559|7555.3|7553.3|69
1672778100000|2023-01-03 20:35:00|7560.5|7558.5|7559|7557|7561.8|7559.8|7558.3|7556.3|67
1672778400000|2023-01-03 20:40:00|7558.8|7556.8|7559.5|7557.5|7561.3|7559.3|7558|7556|108
1672778700000|2023-01-03 20:45:00|7559|7557|7562.3|7560.3|7563.3|7561.3|7558.5|7556.5|129
1672779000000|2023-01-03 20:50:00|7562.8|7560.8|7562.3|7560.3|7563.8|7561.8|7559.5|7557.5|240
1672779300000|2023-01-03 20:55:00|7561.8|7559.8|7568.6|7564.6|7568.6|7564.6|7557.8|7555.8|581
1672779600000|2023-01-03 21:00:00|7568.3|7564.3|7559.3|7555.3|7568.3|7564.3|7557.4|7553.4|0
1672779900000|2023-01-03 21:05:00|7559.2|7555.2|7561.8|7557.8|7562.5|7558.5|7559.1|7555.1|0
1672780200000|2023-01-03 21:10:00|7561.7|7557.7|7559.9|7555.9|7564.6|7560.6|7559.3|7555.3|0
1672780500000|2023-01-03 21:15:00|7559.8|7555.8|7563.2|7559.2|7563.8|7559.8|7559.6|7555.6|0
1672780800000|2023-01-03 21:20:00|7563.3|7559.3|7562.4|7558.4|7563.8|7559.8|7561.5|7557.5|0
1672781100000|2023-01-03 21:25:00|7562.3|7558.3|7562.1|7558.1|7563.3|7559.3|7561.8|7557.8|0
1672781400000|2023-01-03 21:30:00|7562.2|7558.2|7561.1|7557.1|7563|7559|7560.8|7556.8|0
1672781700000|2023-01-03 21:35:00|7561|7557|7560.8|7556.8|7562.4|7558.4|7560.5|7556.5|0
1672782000000|2023-01-03 21:40:00|7560.9|7556.9|7559.3|7555.3|7561.4|7557.4|7559.3|7555.3|0
1672782300000|2023-01-03 21:45:00|7559.2|7555.2|7561.7|7557.7|7562.2|7558.2|7558.7|7554.7|0
1672782600000|2023-01-03 21:50:00|7561.6|7557.6|7563.6|7559.6|7563.9|7559.9|7561.4|7557.4|0
1672782900000|2023-01-03 21:55:00|7563.5|7559.5|7560.8|7556.8|7563.9|7559.9|7560.3|7556.3|0
1672783200000|2023-01-03 22:00:00|7560.9|7556.9|7560.6|7556.6|7560.9|7556.9|7560.3|7556.3|0
1672783500000|2023-01-03 22:05:00|7560.7|7556.7|7559.8|7555.8|7560.7|7556.7|7559.8|7555.8|0
1672783800000|2023-01-03 22:10:00|7559.7|7555.7|7559.7|7555.7|7559.9|7555.9|7559.5|7555.5|0
1672784100000|2023-01-03 22:15:00|7559.8|7555.8|7559.9|7555.9|7559.9|7555.9|7559.4|7555.4|0
1672784400000|2023-01-03 22:20:00|7559.8|7555.8|7559.9|7555.9|7559.9|7555.9|7559.6|7555.6|0
1672784700000|2023-01-03 22:25:00|7559.8|7555.8|7559.8|7555.8|7559.8|7555.8|7559.8|7555.8|0
1672785000000|2023-01-03 22:30:00|7559.7|7555.7|7559.6|7555.6|7559.9|7555.9|7559.6|7555.6|0
1672785300000|2023-01-03 22:35:00|7559.7|7555.7|7559.8|7555.8|7559.9|7555.9|7559.7|7555.7|0
1672785600000|2023-01-03 22:40:00|7559.7|7555.7|7559.8|7555.8|7559.8|7555.8|7559.6|7555.6|0
1672785900000|2023-01-03 22:45:00|7559.7|7555.7|7559.9|7555.9|7559.9|7555.9|7559.4|7555.4|0
1672786200000|2023-01-03 22:50:00|7559.8|7555.8|7559.7|7555.7|7559.8|7555.8|7559.7|7555.7|0
1672786500000|2023-01-03 22:55:00|7559.8|7555.8|7559.8|7555.8|7560|7556|7559.8|7555.8|0
1672786800000|2023-01-03 23:00:00|7559.4|7555.4|7558|7554|7559.8|7555.8|7555.1|7551.1|0
1672787100000|2023-01-03 23:05:00|7557.9|7553.9|7559|7555|7559.3|7555.3|7557.1|7553.1|0
1672787400000|2023-01-03 23:10:00|7558.8|7554.8|7556.8|7552.8|7558.8|7554.8|7556.8|7552.8|0
1672787700000|2023-01-03 23:15:00|7556.9|7552.9|7559.6|7555.6|7559.6|7555.6|7556.9|7552.9|0
1672788000000|2023-01-03 23:20:00|7559.7|7555.7|7558.9|7554.9|7560.8|7556.8|7558.5|7554.5|0
1672788300000|2023-01-03 23:25:00|7558.7|7554.7|7560.5|7556.5|7560.6|7556.6|7558.2|7554.2|0
1672788600000|2023-01-03 23:30:00|7560.4|7556.4|7558.3|7554.3|7560.6|7556.6|7557.7|7553.7|0
1672788900000|2023-01-03 23:35:00|7558.2|7554.2|7558.2|7554.2|7558.5|7554.5|7557.3|7553.3|0
1672789200000|2023-01-03 23:40:00|7558.3|7554.3|7562.3|7558.3|7562.6|7558.6|7557.9|7553.9|0
1672789500000|2023-01-03 23:45:00|7562.1|7558.1|7562.7|7558.7|7563|7559|7560.8|7556.8|0
1672789800000|2023-01-03 23:50:00|7562.8|7558.8|7562.3|7558.3|7563.6|7559.6|7562|7558|0
1672790100000|2023-01-03 23:55:00|7562.2|7558.2|7564|7560|7564.3|7560.3|7561.7|7557.7|0
1672790400000|2023-01-04 00:00:00|7564.1|7560.1|7564.2|7560.2|7565.3|7561.3|7563.7|7559.7|0
1672790700000|2023-01-04 00:05:00|7564.1|7560.1|7563|7559|7564.2|7560.2|7562.3|7558.3|0
1672791000000|2023-01-04 00:10:00|7562.9|7558.9|7564|7560|7564.6|7560.6|7562.3|7558.3|0
1672791300000|2023-01-04 00:15:00|7563.9|7559.9|7566.1|7562.1|7566.2|7562.2|7562.8|7558.8|0
1672791600000|2023-01-04 00:20:00|7567.1|7563.1|7571.1|7567.1|7571.2|7567.2|7566.1|7562.1|0
1672791900000|2023-01-04 00:25:00|7570.7|7566.7|7572.2|7568.2|7572.2|7568.2|7569.9|7565.9|0
1672792200000|2023-01-04 00:30:00|7571.2|7567.2|7568.4|7564.4|7572.2|7568.2|7567.5|7563.5|0
1672792500000|2023-01-04 00:35:00|7568.5|7564.5|7563.7|7559.7|7569.8|7565.8|7563.1|7559.1|0
1672792800000|2023-01-04 00:40:00|7563.2|7559.2|7563.3|7559.3|7563.8|7559.8|7561.8|7557.8|0
1672793100000|2023-01-04 00:45:00|7562.9|7558.9|7563.3|7559.3|7564.5|7560.5|7562|7558|0
1672793400000|2023-01-04 00:50:00|7563.2|7559.2|7566.4|7562.4|7566.5|7562.5|7561.5|7557.5|0
1672793700000|2023-01-04 00:55:00|7566.5|7562.5|7565.4|7561.4|7567.6|7563.6|7565.3|7561.3|0
1672794000000|2023-01-04 01:00:00|7565.3|7561.3|7576.3|7573.3|7576.3|7573.3|7559.3|7556.3|194
1672794300000|2023-01-04 01:05:00|7576.5|7573.5|7575.8|7572.8|7577.3|7574.3|7575.8|7572.8|101
1672794600000|2023-01-04 01:10:00|7575.5|7572.5|7572.5|7569.5|7575.5|7572.5|7572.5|7569.5|21
1672794900000|2023-01-04 01:15:00|7572|7569|7572.8|7569.8|7573.8|7570.8|7569.8|7566.8|42
1672795200000|2023-01-04 01:20:00|7572.5|7569.5|7573.5|7570.5|7574.8|7571.8|7570.5|7567.5|49
1672795500000|2023-01-04 01:25:00|7572|7569|7572|7569|7572.3|7569.3|7571|7568|5
1672795800000|2023-01-04 01:30:00|7571.5|7568.5|7572|7569|7572.5|7569.5|7570.5|7567.5|19
1672796100000|2023-01-04 01:35:00|7571.8|7568.8|7571.3|7568.3|7572.5|7569.5|7570.5|7567.5|24
1672796400000|2023-01-04 01:40:00|7571.5|7568.5|7575.5|7572.5|7576|7573|7570.8|7567.8|18
1672796700000|2023-01-04 01:45:00|7575.3|7572.3|7572.3|7569.3|7575.3|7572.3|7571.8|7568.8|11
1672797000000|2023-01-04 01:50:00|7572|7569|7572|7569|7572|7569|7572|7569|1
1672797300000|2023-01-04 01:55:00|7571.8|7568.8|7573|7570|7573.5|7570.5|7571.8|7568.8|14
1672797600000|2023-01-04 02:00:00|7573.5|7570.5|7573.5|7570.5|7576|7573|7573|7570|32
1672797900000|2023-01-04 02:05:00|7573.8|7570.8|7575.8|7572.8|7576.3|7573.3|7573.3|7570.3|18
1672798200000|2023-01-04 02:10:00|7575.3|7572.3|7575.5|7572.5|7576.3|7573.3|7573.5|7570.5|22
1672798500000|2023-01-04 02:15:00|7576|7573|7574.5|7571.5|7576|7573|7573.8|7570.8|32
1672798800000|2023-01-04 02:20:00|7574.3|7571.3|7574|7571|7574.3|7571.3|7573|7570|13
1672799100000|2023-01-04 02:25:00|7573.8|7570.8|7576.5|7573.5|7576.5|7573.5|7573.8|7570.8|21
1672799400000|2023-01-04 02:30:00|7576.3|7573.3|7577.8|7574.8|7578.8|7575.8|7576.3|7573.3|20
1672799700000|2023-01-04 02:35:00|7578|7575|7576.3|7573.3|7578|7575|7576|7573|27
1672800000000|2023-01-04 02:40:00|7576|7573|7575.8|7572.8|7576|7573|7574.8|7571.8|12
1672800300000|2023-01-04 02:45:00|7576|7573|7576.8|7573.8|7577.3|7574.3|7576|7573|11
1672800600000|2023-01-04 02:50:00|7576.5|7573.5|7575|7572|7576.8|7573.8|7575|7572|24
1672800900000|2023-01-04 02:55:00|7575.3|7572.3|7574|7571|7575.5|7572.5|7573.5|7570.5|15
1672801200000|2023-01-04 03:00:00|7573.8|7570.8|7574.5|7571.5|7575.8|7572.8|7573.5|7570.5|16
1672801500000|2023-01-04 03:05:00|7575.3|7572.3|7578.5|7575.5|7578.8|7575.8|7575.3|7572.3|9
1672801800000|2023-01-04 03:10:00|7578.3|7575.3|7576.8|7573.8|7579.5|7576.5|7576.3|7573.3|15
1672802100000|2023-01-04 03:15:00|7577|7574|7577|7574|7577.3|7574.3|7576.8|7573.8|4
1672802400000|2023-01-04 03:20:00|7576.8|7573.8|7577.8|7574.8|7577.8|7574.8|7576|7573|11
1672802700000|2023-01-04 03:25:00|7577.5|7574.5|7575|7572|7577.5|7574.5|7573.8|7570.8|45
1672803000000|2023-01-04 03:30:00|7574.8|7571.8|7574.8|7571.8|7575.8|7572.8|7573.3|7570.3|14
1672803300000|2023-01-04 03:35:00|7575|7572|7571.5|7568.5|7575.8|7572.8|7570.3|7567.3|9
1672803600000|2023-01-04 03:40:00|7571.3|7568.3|7572.8|7569.8|7572.8|7569.8|7571|7568|7
1672803900000|2023-01-04 03:45:00|7572.5|7569.5|7572|7569|7572.8|7569.8|7570.8|7567.8|20
1672804200000|2023-01-04 03:50:00|7572.3|7569.3|7573|7570|7574|7571|7572.3|7569.3|11
1672804500000|2023-01-04 03:55:00|7573.3|7570.3|7576.8|7573.8|7577.5|7574.5|7573.3|7570.3|14
1672804800000|2023-01-04 04:00:00|7576.5|7573.5|7577.3|7574.3|7577.3|7574.3|7574.8|7571.8|30
1672805100000|2023-01-04 04:05:00|7577.5|7574.5|7576.3|7573.3|7577.5|7574.5|7575.3|7572.3|10
1672805400000|2023-01-04 04:10:00|7576|7573|7575.5|7572.5|7576|7573|7575|7572|3
1672805700000|2023-01-04 04:15:00|7575.3|7572.3|7575.8|7572.8|7577|7574|7575|7572|6
1672806000000|2023-01-04 04:20:00|7575.5|7572.5|7575.5|7572.5|7576.8|7573.8|7575|7572|5
1672806300000|2023-01-04 04:25:00|7576|7573|7574.3|7571.3|7576.3|7573.3|7574.3|7571.3|7
1672806600000|2023-01-04 04:30:00|7574|7571|7576.8|7573.8|7576.8|7573.8|7573.8|7570.8|6
1672806900000|2023-01-04 04:35:00|7577.3|7574.3|7576.8|7573.8|7577.3|7574.3|7576|7573|10
1672807200000|2023-01-04 04:40:00|7576.5|7573.5|7576.8|7573.8|7576.8|7573.8|7576|7573|6
1672807500000|2023-01-04 04:45:00|7576.5|7573.5|7576.8|7573.8|7577|7574|7576|7573|6
1672807800000|2023-01-04 04:50:00|7576.5|7573.5|7576.5|7573.5|7576.8|7573.8|7575.5|7572.5|5
1672808100000|2023-01-04 04:55:00|7576.8|7573.8|7578.5|7575.5|7578.8|7575.8|7576.3|7573.3|32
1672808400000|2023-01-04 05:00:00|7578.8|7575.8|7580.5|7577.5|7581.8|7578.8|7578.3|7575.3|29
1672808700000|2023-01-04 05:05:00|7580.3|7577.3|7582.5|7579.5|7582.5|7579.5|7579.5|7576.5|8
1672809000000|2023-01-04 05:10:00|7582.3|7579.3|7581.5|7578.5|7582.8|7579.8|7581|7578|19
1672809300000|2023-01-04 05:15:00|7581.8|7578.8|7580.5|7577.5|7582.5|7579.5|7580.5|7577.5|13
1672809600000|2023-01-04 05:20:00|7580.3|7577.3|7578.8|7575.8|7581.5|7578.5|7578.3|7575.3|20
1672809900000|2023-01-04 05:25:00|7579|7576|7577.5|7574.5|7579|7576|7577.3|7574.3|27
1672810200000|2023-01-04 05:30:00|7577.8|7574.8|7577.3|7574.3|7577.8|7574.8|7576|7573|26
1672810500000|2023-01-04 05:35:00|7577|7574|7576|7573|7577.5|7574.5|7576|7573|9
1672810800000|2023-01-04 05:40:00|7576.3|7573.3|7575|7572|7576.3|7573.3|7574.3|7571.3|19
1672811100000|2023-01-04 05:45:00|7574.5|7571.5|7577.5|7574.5|7577.5|7574.5|7574.5|7571.5|25
1672811400000|2023-01-04 05:50:00|7577.3|7574.3|7577.3|7574.3|7577.8|7574.8|7576.3|7573.3|6
1672811700000|2023-01-04 05:55:00|7576.8|7573.8|7577|7574|7577.3|7574.3|7576|7573|10
1672812000000|2023-01-04 06:00:00|7577.5|7574.5|7576|7573|7577.8|7574.8|7575.8|7572.8|8
1672812300000|2023-01-04 06:05:00|7576.3|7573.3|7577.5|7574.5|7577.5|7574.5|7575.3|7572.3|17
1672812600000|2023-01-04 06:10:00|7577.3|7574.3|7575|7572|7577.3|7574.3|7574.5|7571.5|14
1672812900000|2023-01-04 06:15:00|7574.3|7571.3|7576.5|7573.5|7577.3|7574.3|7574|7571|15
1672813200000|2023-01-04 06:20:00|7576.3|7573.3|7578.5|7575.5|7578.8|7575.8|7575.8|7572.8|34
1672813500000|2023-01-04 06:25:00|7578.3|7575.3|7577.5|7574.5|7579|7576|7577.5|7574.5|28
1672813800000|2023-01-04 06:30:00|7577.8|7574.8|7576.8|7573.8|7577.8|7574.8|7576.8|7573.8|16
1672814100000|2023-01-04 06:35:00|7576.3|7573.3|7574.8|7571.8|7577|7574|7574.8|7571.8|23
1672814400000|2023-01-04 06:40:00|7574.3|7571.3|7574.8|7571.8|7575.3|7572.3|7573|7570|26
1672814700000|2023-01-04 06:45:00|7575.3|7572.3|7576.8|7573.8|7578|7575|7575.3|7572.3|16
1672815000000|2023-01-04 06:50:00|7577|7574|7583.5|7580.5|7583.5|7580.5|7576.5|7573.5|67
1672815300000|2023-01-04 06:55:00|7583.8|7580.8|7585|7582|7585.8|7582.8|7582|7579|179
1672815600000|2023-01-04 07:00:00|7584.3|7581.3|7579|7577|7584.3|7581.8|7579|7577|167
1672815900000|2023-01-04 07:05:00|7579.8|7577.8|7577.8|7575.8|7580.5|7578.5|7576.8|7574.8|129
1672816200000|2023-01-04 07:10:00|7578|7576|7578|7576|7580.3|7578.3|7578|7576|101
1672816500000|2023-01-04 07:15:00|7578.3|7576.3|7581.5|7579.5|7582.5|7580.5|7576.8|7574.8|75
1672816800000|2023-01-04 07:20:00|7581.3|7579.3|7580.8|7578.8|7582.8|7580.8|7580.5|7578.5|97
1672817100000|2023-01-04 07:25:00|7581.3|7579.3|7579.8|7577.8|7581.5|7579.5|7579.3|7577.3|94
1672817400000|2023-01-04 07:30:00|7580|7578|7581|7579|7582.8|7580.8|7578.8|7576.8|145
1672817700000|2023-01-04 07:35:00|7581.3|7579.3|7581.5|7579.5|7582.5|7580.5|7577.3|7575.3|179
1672818000000|2023-01-04 07:40:00|7581.8|7579.8|7580.8|7578.8|7581.8|7579.8|7580|7578|47
1672818300000|2023-01-04 07:45:00|7582.8|7580.8|7585.5|7583.5|7586|7584|7581|7579|249
1672818600000|2023-01-04 07:50:00|7585.8|7583.8|7583|7581|7587.5|7585.5|7582.8|7580.8|252
1672818900000|2023-01-04 07:55:00|7582.5|7580.5|7578.3|7576.3|7585.8|7583.8|7578.3|7576.3|410
1672819200000|2023-01-04 08:00:00|7577.8|7576.8|7568.3|7567.3|7584|7583|7568.3|7567.3|5312
1672819500000|2023-01-04 08:05:00|7568.5|7567.5|7567|7566|7573.3|7572.3|7566.3|7565.3|1812
1672819800000|2023-01-04 08:10:00|7567.3|7566.3|7565.8|7564.8|7571.8|7570.8|7564.8|7563.8|1216
1672820100000|2023-01-04 08:15:00|7565.3|7564.3|7567.8|7566.8|7573.3|7572.3|7561.8|7560.8|1025
1672820400000|2023-01-04 08:20:00|7567.3|7566.3|7562.8|7561.8|7567.5|7566.5|7555.3|7554.3|1302
1672820700000|2023-01-04 08:25:00|7563|7562|7566.8|7565.8|7568.3|7567.3|7562.3|7561.3|1015
1672821000000|2023-01-04 08:30:00|7566.5|7565.5|7571.3|7570.3|7573|7572|7565.3|7564.3|1111
1672821300000|2023-01-04 08:35:00|7571.8|7570.8|7572.5|7571.5|7575|7574|7569.3|7568.3|792
1672821600000|2023-01-04 08:40:00|7572.8|7571.8|7579.5|7578.5|7581.2|7580.2|7571.2|7570.2|537
1672821900000|2023-01-04 08:45:00|7579|7578|7583.5|7582.5|7586.2|7585.2|7577|7576|954
1672822200000|2023-01-04 08:50:00|7584.2|7583.2|7579|7578|7584.7|7583.7|7577|7576|801
1672822500000|2023-01-04 08:55:00|7578.7|7577.7|7577|7576|7583|7582|7577|7576|503
1672822800000|2023-01-04 09:00:00|7577.2|7576.2|7572|7571|7577.5|7576.5|7570.7|7569.7|790
1672823100000|2023-01-04 09:05:00|7572.2|7571.2|7559|7558|7573.2|7572.2|7559|7558|665
1672823400000|2023-01-04 09:10:00|7559.2|7558.2|7562.2|7561.2|7566.2|7565.2|7558.7|7557.7|643
1672823700000|2023-01-04 09:15:00|7562|7561|7569.7|7568.7|7571|7570|7559|7558|415
1672824000000|2023-01-04 09:20:00|7570|7569|7567.5|7566.5|7573.2|7572.2|7566.2|7565.2|417
1672824300000|2023-01-04 09:25:00|7567|7566|7562.5|7561.5|7569|7568|7560.7|7559.7|416
1672824600000|2023-01-04 09:30:00|7562.2|7561.2|7568.7|7567.7|7571.2|7570.2|7559.7|7558.7|546
1672824900000|2023-01-04 09:35:00|7569|7568|7573.5|7572.5|7574.2|7573.2|7567.7|7566.7|393
1672825200000|2023-01-04 09:40:00|7573.2|7572.2|7574.5|7573.5|7575.7|7574.7|7570.5|7569.5|249
1672825500000|2023-01-04 09:45:00|7574|7573|7579.5|7578.5|7579.5|7578.5|7574|7573|265
1672825800000|2023-01-04 09:50:00|7579|7578|7580.5|7579.5|7581|7580|7577|7576|343
1672826100000|2023-01-04 09:55:00|7580.2|7579.2|7579|7578|7582.2|7581.2|7577.5|7576.5|503
1672826400000|2023-01-04 10:00:00|7579.5|7578.5|7585.7|7584.7|7587|7586|7577.7|7576.7|355
1672826700000|2023-01-04 10:05:00|7586|7585|7588|7587|7589.5|7588.5|7585.5|7584.5|482
1672827000000|2023-01-04 10:10:00|7587.7|7586.7|7588.5|7587.5|7592|7591|7587|7586|378
1672827300000|2023-01-04 10:15:00|7589|7588|7589.5|7588.5|7590|7589|7586|7585|436
1672827600000|2023-01-04 10:20:00|7589.2|7588.2|7594.5|7593.5|7596.5|7595.5|7588|7587|504
1672827900000|2023-01-04 10:25:00|7594|7593|7593|7592|7595.7|7594.7|7592.5|7591.5|324
1672828200000|2023-01-04 10:30:00|7593.2|7592.2|7599.2|7598.2|7599.5|7598.5|7593.2|7592.2|577
1672828500000|2023-01-04 10:35:00|7599|7598|7595.7|7594.7|7600.5|7599.5|7594|7593|594
1672828800000|2023-01-04 10:40:00|7596|7595|7594|7593|7600|7599|7594|7593|537
1672829100000|2023-01-04 10:45:00|7593.7|7592.7|7593.5|7592.5|7595|7594|7592|7591|349
1672829400000|2023-01-04 10:50:00|7593|7592|7594|7593|7594|7593|7589|7588|287
1672829700000|2023-01-04 10:55:00|7594.2|7593.2|7594.5|7593.5|7595|7594|7592.2|7591.2|322
1672830000000|2023-01-04 11:00:00|7595|7594|7597.7|7596.7|7599|7598|7592|7591|468
1672830300000|2023-01-04 11:05:00|7598|7597|7599|7598|7600.2|7599.2|7598|7597|428
1672830600000|2023-01-04 11:10:00|7599.2|7598.2|7599|7598|7600.5|7599.5|7597.7|7596.7|430
1672830900000|2023-01-04 11:15:00|7599.5|7598.5|7599.5|7598.5|7601.2|7600.2|7597|7596|483
1672831200000|2023-01-04 11:20:00|7599.7|7598.7|7597.5|7596.5|7600.5|7599.5|7596.7|7595.7|337
1672831500000|2023-01-04 11:25:00|7597.2|7596.2|7597.2|7596.2|7599|7598|7595|7594|348
1672831800000|2023-01-04 11:30:00|7597|7596|7602.7|7601.7|7603|7602|7597|7596|547
1672832100000|2023-01-04 11:35:00|7603|7602|7606.5|7605.5|7607.5|7606.5|7601|7600|470
1672832400000|2023-01-04 11:40:00|7607|7606|7603.7|7602.7|7608|7607|7603.5|7602.5|411
1672832700000|2023-01-04 11:45:00|7603.5|7602.5|7601.7|7600.7|7603.5|7602.5|7598.5|7597.5|389
1672833000000|2023-01-04 11:50:00|7601.5|7600.5|7606|7605|7607.2|7606.2|7601.5|7600.5|440
1672833300000|2023-01-04 11:55:00|7606.5|7605.5|7600.7|7599.7|7609|7608|7600.7|7599.7|667
1672833600000|2023-01-04 12:00:00|7600.2|7599.2|7604.2|7603.2|7605|7604|7598.7|7597.7|808
1672833900000|2023-01-04 12:05:00|7604|7603|7606.5|7605.5|7606.5|7605.5|7602.5|7601.5|471
1672834200000|2023-01-04 12:10:00|7607|7606|7610.5|7609.5|7611|7610|7606.5|7605.5|476
1672834500000|2023-01-04 12:15:00|7610.7|7609.7|7603.2|7602.2|7611.2|7610.2|7603|7602|274
1672834800000|2023-01-04 12:20:00|7603.5|7602.5|7597|7596|7604.5|7603.5|7597|7596|304
1672835100000|2023-01-04 12:25:00|7596.7|7595.7|7596.5|7595.5|7600.5|7599.5|7595.5|7594.5|432
1672835400000|2023-01-04 12:30:00|7596.2|7595.2|7595.2|7594.2|7598|7597|7593.5|7592.5|351
1672835700000|2023-01-04 12:35:00|7595.5|7594.5|7592|7591|7595.5|7594.5|7590.5|7589.5|372
1672836000000|2023-01-04 12:40:00|7591.8|7590.8|7590.3|7589.3|7592.8|7591.8|7588.8|7587.8|316
1672836300000|2023-01-04 12:45:00|7590|7589|7589.3|7588.3|7590.5|7589.5|7586|7585|333
1672836600000|2023-01-04 12:50:00|7589|7588|7583.8|7582.8|7589|7588|7583.3|7582.3|382
1672836900000|2023-01-04 12:55:00|7584.3|7583.3|7579.8|7578.8|7584.8|7583.8|7579.3|7578.3|494
1672837200000|2023-01-04 13:00:00|7579.3|7578.3|7584.3|7583.3|7584.3|7583.3|7575.8|7574.8|629
1672837500000|2023-01-04 13:05:00|7584|7583|7585.3|7584.3|7585.3|7584.3|7578.3|7577.3|445
1672837800000|2023-01-04 13:10:00|7585|7584|7584.8|7583.8|7586|7585|7583.5|7582.5|303
1672838100000|2023-01-04 13:15:00|7584.5|7583.5|7582.8|7581.8|7584.8|7583.8|7579.5|7578.5|388
1672838400000|2023-01-04 13:20:00|7583|7582|7584.3|7583.3|7589|7588|7582.5|7581.5|683
1672838700000|2023-01-04 13:25:00|7583.8|7582.8|7581.8|7580.8|7584.8|7583.8|7580.8|7579.8|423
1672839000000|2023-01-04 13:30:00|7582.5|7581.5|7580.8|7579.8|7582.8|7581.8|7578.5|7577.5|458
1672839300000|2023-01-04 13:35:00|7581|7580|7583.3|7582.3|7584.8|7583.8|7580|7579|328
1672839600000|2023-01-04 13:40:00|7583|7582|7588.3|7587.3|7588.3|7587.3|7582.8|7581.8|336
1672839900000|2023-01-04 13:45:00|7588.8|7587.8|7593.8|7592.8|7595.5|7594.5|7588.3|7587.3|609
1672840200000|2023-01-04 13:50:00|7593.3|7592.3|7594.3|7593.3|7594.8|7593.8|7592.3|7591.3|206
1672840500000|2023-01-04 13:55:00|7594|7593|7596.8|7595.8|7596.8|7595.8|7591|7590|491
1672840800000|2023-01-04 14:00:00|7596.5|7595.5|7592.3|7591.3|7597.3|7596.3|7591.8|7590.8|484
1672841100000|2023-01-04 14:05:00|7592.8|7591.8|7588.8|7587.8|7592.8|7591.8|7588.3|7587.3|356
1672841400000|2023-01-04 14:10:00|7589|7588|7589.8|7588.8|7590|7589|7585.8|7584.8|317
1672841700000|2023-01-04 14:15:00|7590|7589|7583.3|7582.3|7593.3|7592.3|7583|7582|480
1672842000000|2023-01-04 14:20:00|7583|7582|7578.8|7577.8|7584|7583|7577.3|7576.3|520
1672842300000|2023-01-04 14:25:00|7578.5|7577.5|7579.8|7578.8|7582.3|7581.3|7577.8|7576.8|429
1672842600000|2023-01-04 14:30:00|7579.3|7578.3|7576|7575|7580.3|7579.3|7571|7570|1390
1672842900000|2023-01-04 14:35:00|7576.3|7575.3|7580.8|7579.8|7586.8|7585.8|7576|7575|786
1672843200000|2023-01-04 14:40:00|7581|7580|7584.8|7583.8|7589.8|7588.8|7581|7580|967
1672843500000|2023-01-04 14:45:00|7585|7584|7577.8|7576.8|7587.8|7586.8|7576.5|7575.5|784
1672843800000|2023-01-04 14:50:00|7577.5|7576.5|7574.3|7573.3|7580|7579|7573.8|7572.8|787
1672844100000|2023-01-04 14:55:00|7574|7573|7575|7574|7576.3|7575.3|7572.3|7571.3|790
1672844400000|2023-01-04 15:00:00|7572.3|7571.3|7569.5|7568.5|7587.8|7586.8|7566.3|7565.3|1669
1672844700000|2023-01-04 15:05:00|7570.3|7569.3|7563.3|7562.3|7572|7571|7558.8|7557.8|831
1672845000000|2023-01-04 15:10:00|7563.7|7562.7|7567.9|7566.9|7568.2|7567.2|7557.7|7556.7|990
1672845300000|2023-01-04 15:15:00|7567.7|7566.7|7568.2|7567.2|7572.4|7571.4|7564.2|7563.2|783
1672845600000|2023-01-04 15:20:00|7568.4|7567.4|7566.9|7565.9|7571.2|7570.2|7562.7|7561.7|478
1672845900000|2023-01-04 15:25:00|7567.2|7566.2|7568.7|7567.7|7568.7|7567.7|7562.7|7561.7|517
1672846200000|2023-01-04 15:30:00|7568.4|7567.4|7571.2|7570.2|7572.2|7571.2|7564.2|7563.2|808
1672846500000|2023-01-04 15:35:00|7570.9|7569.9|7568.2|7567.2|7571.7|7570.7|7566.2|7565.2|467
1672846800000|2023-01-04 15:40:00|7568.4|7567.4|7574.4|7573.4|7575.2|7574.2|7566.2|7565.2|680
1672847100000|2023-01-04 15:45:00|7574.7|7573.7|7578.7|7577.7|7580.9|7579.9|7574.4|7573.4|773
1672847400000|2023-01-04 15:50:00|7578.2|7577.2|7569.7|7568.7|7578.2|7577.2|7568.2|7567.2|560
1672847700000|2023-01-04 15:55:00|7569.4|7568.4|7576.7|7575.7|7577.9|7576.9|7568.4|7567.4|578
1672848000000|2023-01-04 16:00:00|7576.9|7575.9|7575.2|7574.2|7579.7|7578.7|7575.2|7574.2|658
1672848300000|2023-01-04 16:05:00|7575.4|7574.4|7579.2|7578.2|7580.4|7579.4|7572.7|7571.7|936
1672848600000|2023-01-04 16:10:00|7579.7|7578.7|7580.7|7579.7|7582.7|7581.7|7577.9|7576.9|885
1672848900000|2023-01-04 16:15:00|7580.9|7579.9|7581.2|7580.2|7583.7|7582.7|7579.2|7578.2|862
1672849200000|2023-01-04 16:20:00|7581.4|7580.4|7576.9|7575.9|7583.7|7582.7|7574.7|7573.7|943
1672849500000|2023-01-04 16:25:00|7577.2|7576.2|7583.2|7581.2|7583.2|7582.2|7575.7|7574.7|3109
1672849800000|2023-01-04 16:30:00|7582.5|7580.5|7586.7|7584.7|7591|7589|7582|7580|4988
1672850100000|2023-01-04 16:35:00|7586.5|7584.5|7586.7|7584.7|7591|7589|7585.2|7583.2|1392
1672850400000|2023-01-04 16:40:00|7587|7585|7588.5|7586.5|7589.7|7587.7|7584.2|7582.2|772
1672850700000|2023-01-04 16:45:00|7588.2|7586.2|7588.7|7586.7|7589.7|7587.7|7587.5|7585.5|332
1672851000000|2023-01-04 16:50:00|7588.5|7586.5|7588|7586|7588.5|7586.5|7585.5|7583.5|508
1672851300000|2023-01-04 16:55:00|7588.2|7586.2|7590.7|7588.7|7592|7590|7588|7586|294
1672851600000|2023-01-04 17:00:00|7591|7589|7590.5|7588.5|7592|7590|7589|7587|236
1672851900000|2023-01-04 17:05:00|7590.2|7588.2|7587.5|7585.5|7590.2|7588.2|7586.7|7584.7|399
1672852200000|2023-01-04 17:10:00|7587.7|7585.7|7587.5|7585.5|7591|7589|7587|7585|220
1672852500000|2023-01-04 17:15:00|7587.7|7585.7|7588.5|7586.5|7590|7588|7586.7|7584.7|184
1672852800000|2023-01-04 17:20:00|7587.2|7585.2|7590.5|7588.5|7591.2|7589.2|7587|7585|230
1672853100000|2023-01-04 17:25:00|7590.2|7588.2|7589.5|7587.5|7590.5|7588.5|7588|7586|143
1672853400000|2023-01-04 17:30:00|7589.7|7587.7|7590.7|7588.7|7592.5|7590.5|7589|7587|120
1672853700000|2023-01-04 17:35:00|7590.5|7588.5|7593.2|7591.2|7593.5|7591.5|7589.5|7587.5|253
1672854000000|2023-01-04 17:40:00|7593.5|7591.5|7594|7592|7594.5|7592.5|7592.2|7590.2|205
1672854300000|2023-01-04 17:45:00|7594.2|7592.2|7592.5|7590.5|7595.5|7593.5|7592.5|7590.5|164
1672854600000|2023-01-04 17:50:00|7592.2|7590.2|7590.7|7588.7|7592.5|7590.5|7589.7|7587.7|135
1672854900000|2023-01-04 17:55:00|7591|7589|7585.7|7583.7|7591|7589|7584.7|7582.7|169
1672855200000|2023-01-04 18:00:00|7585.5|7583.5|7586.5|7584.5|7586.7|7584.7|7580.7|7578.7|125
1672855500000|2023-01-04 18:05:00|7586.2|7584.2|7588.7|7586.7|7588.7|7586.7|7585.7|7583.7|92
1672855800000|2023-01-04 18:10:00|7588.5|7586.5|7586.7|7584.7|7589|7587|7586.5|7584.5|106
1672856100000|2023-01-04 18:15:00|7587|7585|7589|7587|7589.7|7587.7|7586.5|7584.5|60
1672856400000|2023-01-04 18:20:00|7588.7|7586.7|7588.2|7586.2|7589.5|7587.5|7587.5|7585.5|79
1672856700000|2023-01-04 18:25:00|7588.5|7586.5|7585|7583|7588.7|7586.7|7585|7583|88
1672857000000|2023-01-04 18:30:00|7584.7|7582.7|7586.5|7584.5|7588|7586|7584.5|7582.5|96
1672857300000|2023-01-04 18:35:00|7586.2|7584.2|7585.7|7583.7|7587.5|7585.5|7585.5|7583.5|144
1672857600000|2023-01-04 18:40:00|7585.5|7583.5|7584.7|7582.7|7586.7|7584.7|7584|7582|137
1672857900000|2023-01-04 18:45:00|7584.5|7582.5|7585|7583|7586|7584|7582.7|7580.7|206
1672858200000|2023-01-04 18:50:00|7584.5|7582.5|7583|7581|7585.2|7583.2|7582.7|7580.7|106
1672858500000|2023-01-04 18:55:00|7583.5|7581.5|7579.7|7577.7|7583.5|7581.5|7577.5|7575.5|209
1672858800000|2023-01-04 19:00:00|7578.5|7576.5|7581|7579|7588.2|7586.2|7574.5|7572.5|450
1672859100000|2023-01-04 19:05:00|7580.7|7578.7|7577|7575|7588.5|7586.5|7575.7|7573.7|323
1672859400000|2023-01-04 19:10:00|7576.7|7574.7|7578.7|7576.7|7579.5|7577.5|7573.2|7571.2|228
1672859700000|2023-01-04 19:15:00|7578.5|7576.5|7582.5|7580.5|7585.7|7583.7|7578.5|7576.5|249
1672860000000|2023-01-04 19:20:00|7582|7580|7571.7|7569.7|7582.5|7580.5|7571|7569|267
1672860300000|2023-01-04 19:25:00|7572|7570|7563.5|7561.5|7572.2|7570.2|7561.5|7559.5|406
1672860600000|2023-01-04 19:30:00|7563.2|7561.2|7566.7|7564.7|7567.5|7565.5|7561.5|7559.5|225
1672860900000|2023-01-04 19:35:00|7567|7565|7565.2|7563.2|7568.2|7566.2|7563.2|7561.2|190
1672861200000|2023-01-04 19:40:00|7565|7563|7566.2|7564.2|7569.5|7567.5|7562.5|7560.5|191
1672861500000|2023-01-04 19:45:00|7566.5|7564.5|7565|7563|7570.2|7568.2|7564.7|7562.7|192
1672861800000|2023-01-04 19:50:00|7565.2|7563.2|7565.5|7563.5|7568|7566|7563|7561|198
1672862100000|2023-01-04 19:55:00|7565.2|7563.2|7575|7573|7575.5|7573.5|7565|7563|224
1672862400000|2023-01-04 20:00:00|7574.7|7572.7|7581.7|7579.7|7583|7581|7574.5|7572.5|313
1672862700000|2023-01-04 20:05:00|7582|7580|7576.5|7574.5|7582.5|7580.5|7573.5|7571.5|184
1672863000000|2023-01-04 20:10:00|7576.2|7574.2|7577.5|7575.5|7579|7577|7574.7|7572.7|206
1672863300000|2023-01-04 20:15:00|7577.2|7575.2|7575.5|7573.5|7579|7577|7575.5|7573.5|141
1672863600000|2023-01-04 20:20:00|7575.7|7573.7|7571.7|7569.7|7577|7575|7570.5|7568.5|192
1672863900000|2023-01-04 20:25:00|7572|7570|7572|7570|7575|7573|7570.7|7568.7|111
1672864200000|2023-01-04 20:30:00|7571.7|7569.7|7569|7567|7573|7571|7567|7565|174
1672864500000|2023-01-04 20:35:00|7569.2|7567.2|7564.5|7562.5|7569.5|7567.5|7561|7559|192
1672864800000|2023-01-04 20:40:00|7564.2|7562.2|7560|7558|7565|7563|7559|7557|270
1672865100000|2023-01-04 20:45:00|7559.2|7557.2|7566.5|7564.5|7566.5|7564.5|7559|7557|211
1672865400000|2023-01-04 20:50:00|7567|7565|7572|7570|7572.2|7570.2|7566.2|7564.2|240
1672865700000|2023-01-04 20:55:00|7571.7|7569.7|7581.8|7577.8|7582.8|7580.5|7569|7567|1042
1672866000000|2023-01-04 21:00:00|7581.4|7577.4|7580.2|7576.2|7581.5|7577.5|7575.7|7571.7|0
1672866300000|2023-01-04 21:05:00|7580.1|7576.1|7579.6|7575.6|7582.3|7578.3|7579.3|7575.3|0
1672866600000|2023-01-04 21:10:00|7579.5|7575.5|7577.2|7573.2|7580.2|7576.2|7577.2|7573.2|0
1672866900000|2023-01-04 21:15:00|7577.3|7573.3|7579.2|7575.2|7579.2|7575.2|7577.2|7573.2|0
1672867200000|2023-01-04 21:20:00|7579.1|7575.1|7577.3|7573.3|7579.1|7575.1|7577.2|7573.2|0
1672867500000|2023-01-04 21:25:00|7577.2|7573.2|7574.9|7570.9|7577.2|7573.2|7574.1|7570.1|0
1672867800000|2023-01-04 21:30:00|7574.8|7570.8|7572.6|7568.6|7575.2|7571.2|7572.4|7568.4|0
1672868100000|2023-01-04 21:35:00|7572.5|7568.5|7572.5|7568.5|7572.8|7568.8|7571.7|7567.7|0
1672868400000|2023-01-04 21:40:00|7572.4|7568.4|7572.3|7568.3|7573.6|7569.6|7571.9|7567.9|0
1672868700000|2023-01-04 21:45:00|7572.2|7568.2|7572.5|7568.5|7573.4|7569.4|7572|7568|0
1672869000000|2023-01-04 21:50:00|7572.7|7568.7|7573.3|7569.3|7573.3|7569.3|7572.2|7568.2|0
1672869300000|2023-01-04 21:55:00|7573.2|7569.2|7575.3|7571.3|7575.9|7571.9|7572.9|7568.9|0
1672869600000|2023-01-04 22:00:00|7575.2|7571.2|7574.7|7570.7|7575.2|7571.2|7574.3|7570.3|0
1672869900000|2023-01-04 22:05:00|7574.8|7570.8|7576|7572|7576|7572|7574.1|7570.1|0
1672870200000|2023-01-04 22:10:00|7576.2|7572.2|7576.2|7572.2|7576.6|7572.6|7575.5|7571.5|0
1672870500000|2023-01-04 22:15:00|7576.1|7572.1|7576.3|7572.3|7576.3|7572.3|7575.7|7571.7|0
1672870800000|2023-01-04 22:20:00|7576.2|7572.2|7578.3|7574.3|7578.8|7574.8|7576.2|7572.2|0
1672871100000|2023-01-04 22:25:00|7578.2|7574.2|7578.6|7574.6|7578.8|7574.8|7578.1|7574.1|0
1672871400000|2023-01-04 22:30:00|7578.5|7574.5|7578.5|7574.5|7578.6|7574.6|7578.4|7574.4|0
1672871700000|2023-01-04 22:35:00|7578.4|7574.4|7576.8|7572.8|7578.4|7574.4|7576.8|7572.8|0
1672872000000|2023-01-04 22:40:00|7576.9|7572.9|7580.6|7576.6|7580.7|7576.7|7576.8|7572.8|0
1672872300000|2023-01-04 22:45:00|7580.7|7576.7|7580.6|7576.6|7580.9|7576.9|7580.5|7576.5|0
1672872600000|2023-01-04 22:50:00|7580.7|7576.7|7580.4|7576.4|7580.8|7576.8|7580.3|7576.3|0
1672872900000|2023-01-04 22:55:00|7580.5|7576.5|7579|7575|7580.7|7576.7|7579|7575|0
1672873200000|2023-01-04 23:00:00|7578.4|7574.4|7577.3|7573.3|7580.2|7576.2|7577|7573|0
1672873500000|2023-01-04 23:05:00|7577.1|7573.1|7579.2|7575.2|7579.2|7575.2|7576.6|7572.6|0
1672873800000|2023-01-04 23:10:00|7579.1|7575.1|7577.6|7573.6|7579.1|7575.1|7577|7573|0
1672874100000|2023-01-04 23:15:00|7577.7|7573.7|7579.2|7575.2|7579.5|7575.5|7577.6|7573.6|0
1672874400000|2023-01-04 23:20:00|7579.1|7575.1|7577.8|7573.8|7579.1|7575.1|7576.8|7572.8|0
1672874700000|2023-01-04 23:25:00|7577.9|7573.9|7579|7575|7579.1|7575.1|7577.8|7573.8|0
1672875000000|2023-01-04 23:30:00|7579.1|7575.1|7581.4|7577.4|7581.8|7577.8|7579|7575|0
1672875300000|2023-01-04 23:35:00|7581.6|7577.6|7582.9|7578.9|7582.9|7578.9|7580.2|7576.2|0
1672875600000|2023-01-04 23:40:00|7582.8|7578.8|7582.3|7578.3|7582.8|7578.8|7582.1|7578.1|0
1672875900000|2023-01-04 23:45:00|7582.2|7578.2|7582.3|7578.3|7582.6|7578.6|7582|7578|0
1672876200000|2023-01-04 23:50:00|7582.2|7578.2|7581.8|7577.8|7582.3|7578.3|7581.2|7577.2|0
1672876500000|2023-01-04 23:55:00|7581.7|7577.7|7578|7574|7581.7|7577.7|7578|7574|0
1672876800000|2023-01-05 00:00:00|7578.1|7574.1|7576.8|7572.8|7579.1|7575.1|7576.5|7572.5|0
1672877100000|2023-01-05 00:05:00|7576.7|7572.7|7576.9|7572.9|7577.6|7573.6|7576|7572|0
1672877400000|2023-01-05 00:10:00|7576.8|7572.8|7577.9|7573.9|7579.8|7575.8|7576|7572|0
1672877700000|2023-01-05 00:15:00|7577.8|7573.8|7583.7|7579.7|7584.4|7580.4|7577.7|7573.7|0
1672878000000|2023-01-05 00:20:00|7583.8|7579.8|7580.6|7576.6|7584.8|7580.8|7580.6|7576.6|0
1672878300000|2023-01-05 00:25:00|7580.5|7576.5|7578.8|7574.8|7580.6|7576.6|7578.3|7574.3|0
1672878600000|2023-01-05 00:30:00|7578.7|7574.7|7576.3|7572.3|7578.7|7574.7|7575.4|7571.4|0
1672878900000|2023-01-05 00:35:00|7575.9|7571.9|7574.4|7570.4|7576.5|7572.5|7573.6|7569.6|0
1672879200000|2023-01-05 00:40:00|7574.9|7570.9|7571.8|7567.8|7575.2|7571.2|7571.8|7567.8|0
1672879500000|2023-01-05 00:45:00|7571.3|7567.3|7571.5|7567.5|7571.7|7567.7|7571.2|7567.2|0
1672879800000|2023-01-05 00:50:00|7571.6|7567.6|7571.9|7567.9|7571.9|7567.9|7570.3|7566.3|0
1672880100000|2023-01-05 00:55:00|7571.8|7567.8|7567.2|7563.2|7571.9|7567.9|7566.8|7562.8|0
1672880400000|2023-01-05 01:00:00|7566.3|7562.3|7568.7|7565.7|7569.5|7566.5|7560.2|7557.2|117
1672880700000|2023-01-05 01:05:00|7569.2|7566.2|7577.2|7574.2|7577.2|7574.2|7569.2|7566.2|95
1672881000000|2023-01-05 01:10:00|7577|7574|7576.7|7573.7|7577.2|7574.2|7575.2|7572.2|19
1672881300000|2023-01-05 01:15:00|7577|7574|7579|7576|7579|7576|7575|7572|32
1672881600000|2023-01-05 01:20:00|7578.7|7575.7|7580.5|7577.5|7580.5|7577.5|7578|7575|23
1672881900000|2023-01-05 01:25:00|7580.2|7577.2|7577.7|7574.7|7580.2|7577.2|7576.7|7573.7|18
1672882200000|2023-01-05 01:30:00|7577.5|7574.5|7579|7576|7579|7576|7577.5|7574.5|15
1672882500000|2023-01-05 01:35:00|7579.2|7576.2|7576.5|7573.5|7580.2|7577.2|7575.2|7572.2|33
1672882800000|2023-01-05 01:40:00|7576.2|7573.2|7577.5|7574.5|7578|7575|7575.5|7572.5|10
1672883100000|2023-01-05 01:45:00|7577.7|7574.7|7580.5|7577.5|7580.5|7577.5|7577.5|7574.5|11
1672883400000|2023-01-05 01:50:00|7580.2|7577.2|7577.5|7574.5|7581|7578|7577|7574|23
1672883700000|2023-01-05 01:55:00|7576.2|7573.2|7574.5|7571.5|7577|7574|7573.5|7570.5|34
1672884000000|2023-01-05 02:00:00|7574.7|7571.7|7570|7567|7575|7572|7570|7567|20
1672884300000|2023-01-05 02:05:00|7569.7|7566.7|7566.5|7563.5|7569.7|7566.7|7566|7563|28
1672884600000|2023-01-05 02:10:00|7566.2|7563.2|7566.2|7563.2|7567.2|7564.2|7565.7|7562.7|17
1672884900000|2023-01-05 02:15:00|7566|7563|7568.5|7565.5|7569.2|7566.2|7565.5|7562.5|19
1672885200000|2023-01-05 02:20:00|7568.2|7565.2|7568.5|7565.5|7568.5|7565.5|7566|7563|17
1672885500000|2023-01-05 02:25:00|7568|7565|7568|7565|7569.2|7566.2|7566.7|7563.7|15
1672885800000|2023-01-05 02:30:00|7567.2|7564.2|7568|7565|7568.5|7565.5|7567|7564|12
1672886100000|2023-01-05 02:35:00|7567.5|7564.5|7568.2|7565.2|7568.2|7565.2|7566.7|7563.7|14
1672886400000|2023-01-05 02:40:00|7567.5|7564.5|7570.2|7567.2|7570.2|7567.2|7566|7563|28
1672886700000|2023-01-05 02:45:00|7569.7|7566.7|7571|7568|7572.2|7569.2|7569|7566|38
1672887000000|2023-01-05 02:50:00|7570.7|7567.7|7573|7570|7573.5|7570.5|7570.2|7567.2|37
1672887300000|2023-01-05 02:55:00|7572.7|7569.7|7570.7|7567.7|7573.2|7570.2|7570|7567|30
1672887600000|2023-01-05 03:00:00|7571|7568|7569.7|7566.7|7571|7568|7569.2|7566.2|22
1672887900000|2023-01-05 03:05:00|7569.5|7566.5|7572|7569|7572.5|7569.5|7569|7566|32
1672888200000|2023-01-05 03:10:00|7571.7|7568.7|7573.7|7570.7|7574|7571|7571.5|7568.5|27
1672888500000|2023-01-05 03:15:00|7573.5|7570.5|7574.5|7571.5|7574.7|7571.7|7573.2|7570.2|24
1672888800000|2023-01-05 03:20:00|7574.2|7571.2|7573.2|7570.2|7575|7572|7573|7570|33
1672889100000|2023-01-05 03:25:00|7572.7|7569.7|7571|7568|7573.7|7570.7|7570.7|7567.7|8
1672889400000|2023-01-05 03:30:00|7571.2|7568.2|7570.5|7567.5|7572.2|7569.2|7570.5|7567.5|13
1672889700000|2023-01-05 03:35:00|7570.2|7567.2|7571.7|7568.7|7572.2|7569.2|7570|7567|12
1672890000000|2023-01-05 03:40:00|7572.2|7569.2|7569.7|7566.7|7572.2|7569.2|7569|7566|20
1672890300000|2023-01-05 03:45:00|7570|7567|7570.2|7567.2|7570.7|7567.7|7569.2|7566.2|16
1672890600000|2023-01-05 03:50:00|7570|7567|7569.2|7566.2|7570.2|7567.2|7568.2|7565.2|13
1672890900000|2023-01-05 03:55:00|7569|7566|7570.5|7567.5|7571.2|7568.2|7568.2|7565.2|18
1672891200000|2023-01-05 04:00:00|7570.2|7567.2|7570.7|7567.7|7572.5|7569.5|7570.2|7567.2|30
1672891500000|2023-01-05 04:05:00|7570.5|7567.5|7566.7|7563.7|7571|7568|7566.5|7563.5|61
1672891800000|2023-01-05 04:10:00|7567|7564|7567.7|7564.7|7568.2|7565.2|7566.7|7563.7|30
1672892100000|2023-01-05 04:15:00|7568|7565|7570|7567|7570|7567|7567.7|7564.7|11
1672892400000|2023-01-05 04:20:00|7569.7|7566.7|7575.5|7572.5|7576|7573|7569.7|7566.7|39
1672892700000|2023-01-05 04:25:00|7575.2|7572.2|7576|7573|7576.2|7573.2|7575.2|7572.2|9
1672893000000|2023-01-05 04:30:00|7576.2|7573.2|7576.5|7573.5|7576.7|7573.7|7575.5|7572.5|9
1672893300000|2023-01-05 04:35:00|7577|7574|7575.5|7572.5|7577.5|7574.5|7575.5|7572.5|14
1672893600000|2023-01-05 04:40:00|7576|7573|7578|7575|7578.2|7575.2|7575.7|7572.7|2
1672893900000|2023-01-05 04:45:00|7577.7|7574.7|7576.2|7573.2|7577.7|7574.7|7576|7573|7
1672894200000|2023-01-05 04:50:00|7576|7573|7575.7|7572.7|7576.2|7573.2|7574.7|7571.7|8
1672894500000|2023-01-05 04:55:00|7575.5|7572.5|7575|7572|7575.5|7572.5|7574.5|7571.5|15
1672894800000|2023-01-05 05:00:00|7575.2|7572.2|7575|7572|7576.2|7573.2|7574.2|7571.2|13
1672895100000|2023-01-05 05:05:00|7574.7|7571.7|7575.2|7572.2|7576|7573|7574.2|7571.2|7
1672895400000|2023-01-05 05:10:00|7575|7572|7576.2|7573.2|7576.2|7573.2|7575|7572|9
1672895700000|2023-01-05 05:15:00|7576|7573|7575|7572|7576.2|7573.2|7574.2|7571.2|9
1672896000000|2023-01-05 05:20:00|7574.7|7571.7|7574.7|7571.7|7575|7572|7574|7571|10
1672896300000|2023-01-05 05:25:00|7574.5|7571.5|7574.2|7571.2|7575|7572|7574|7571|6
1672896600000|2023-01-05 05:30:00|7574.5|7571.5|7574.2|7571.2|7574.7|7571.7|7573.2|7570.2|13
1672896900000|2023-01-05 05:35:00|7574|7571|7573|7570|7574.2|7571.2|7572.5|7569.5|10
1672897200000|2023-01-05 05:40:00|7573.2|7570.2|7573.7|7570.7|7574.2|7571.2|7573|7570|5
1672897500000|2023-01-05 05:45:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7573|7570|4
1672897800000|2023-01-05 05:50:00|7573|7570|7573.2|7570.2|7573.7|7570.7|7572.7|7569.7|6
1672898100000|2023-01-05 05:55:00|7573.5|7570.5|7574.7|7571.7|7574.7|7571.7|7573.2|7570.2|15
1672898400000|2023-01-05 06:00:00|7575.2|7572.2|7574.7|7571.7|7575.7|7572.7|7573|7570|55
1672898700000|2023-01-05 06:05:00|7575|7572|7577.7|7574.7|7578|7575|7573.7|7570.7|36
1672899000000|2023-01-05 06:10:00|7578|7575|7581.2|7578.2|7581.7|7578.7|7577.2|7574.2|21
1672899300000|2023-01-05 06:15:00|7581.5|7578.5|7580.7|7577.7|7582.5|7579.5|7580.7|7577.7|58
1672899600000|2023-01-05 06:20:00|7581|7578|7581.2|7578.2|7581.7|7578.7|7580.5|7577.5|24
1672899900000|2023-01-05 06:25:00|7580.7|7577.7|7579.5|7576.5|7581|7578|7579.2|7576.2|32
1672900200000|2023-01-05 06:30:00|7579.2|7576.2|7577|7574|7579.5|7576.5|7577|7574|44
1672900500000|2023-01-05 06:35:00|7577.2|7574.2|7577.7|7574.7|7578|7575|7576.2|7573.2|32
1672900800000|2023-01-05 06:40:00|7577.5|7574.5|7577.2|7574.2|7578|7575|7577|7574|33
1672901100000|2023-01-05 06:45:00|7577|7574|7576.7|7573.7|7577.5|7574.5|7575.7|7572.7|28
1672901400000|2023-01-05 06:50:00|7576.5|7573.5|7571.2|7568.2|7577.2|7574.2|7571|7568|59
1672901700000|2023-01-05 06:55:00|7571.5|7568.5|7569.2|7566.2|7572.7|7569.7|7569.2|7566.2|45
1672902000000|2023-01-05 07:00:00|7571.2|7568.2|7568.2|7566.2|7571.7|7569.5|7565.2|7563.2|197
1672902300000|2023-01-05 07:05:00|7567.7|7565.7|7570.5|7568.5|7572|7570|7567|7565|96
1672902600000|2023-01-05 07:10:00|7570.2|7568.2|7570.7|7568.7|7570.7|7568.7|7566.7|7564.7|73
1672902900000|2023-01-05 07:15:00|7570.2|7568.2|7572.7|7570.7|7573.7|7571.7|7569.5|7567.5|70
1672903200000|2023-01-05 07:20:00|7572.5|7570.5|7573.7|7571.7|7577.2|7575.2|7572.2|7570.2|144
1672903500000|2023-01-05 07:25:00|7574|7572|7572.7|7570.7|7574.2|7572.2|7572.2|7570.2|29
1672903800000|2023-01-05 07:30:00|7572.5|7570.5|7568.2|7566.2|7575.7|7573.7|7566.7|7564.7|223
1672904100000|2023-01-05 07:35:00|7568.7|7566.7|7570.2|7568.2|7570.7|7568.7|7568|7566|57
1672904400000|2023-01-05 07:40:00|7570|7568|7568|7566|7571|7569|7568|7566|42
1672904700000|2023-01-05 07:45:00|7568.5|7566.5|7566.2|7564.2|7569.2|7567.2|7565.2|7563.2|48
1672905000000|2023-01-05 07:50:00|7566.5|7564.5|7570.7|7568.7|7570.7|7568.7|7566|7564|100
1672905300000|2023-01-05 07:55:00|7571|7569|7566.5|7564.5|7571|7569|7561.2|7559.2|301
1672905600000|2023-01-05 08:00:00|7566|7565|7573.2|7572.2|7574.2|7573.2|7561.7|7560.7|3379
1672905900000|2023-01-05 08:05:00|7573.7|7572.7|7577.2|7576.2|7577.7|7576.7|7570.2|7569.2|1404
1672906200000|2023-01-05 08:10:00|7577|7576|7590|7589|7590.5|7589.5|7574.5|7573.5|1438
1672906500000|2023-01-05 08:15:00|7590.2|7589.2|7588.5|7587.5|7592.5|7591.5|7584.2|7583.2|1036
1672906800000|2023-01-05 08:20:00|7588.2|7587.2|7593|7592|7596|7595|7586|7585|699
1672907100000|2023-01-05 08:25:00|7593.2|7592.2|7596.7|7595.7|7599|7598|7592.5|7591.5|601
1672907400000|2023-01-05 08:30:00|7596.5|7595.5|7599|7598|7601|7600|7594.7|7593.7|778
1672907700000|2023-01-05 08:35:00|7599.2|7598.2|7593.2|7592.2|7603|7602|7590|7589|696
1672908000000|2023-01-05 08:40:00|7593.5|7592.5|7593.7|7592.7|7596.2|7595.2|7591|7590|478
1672908300000|2023-01-05 08:45:00|7594|7593|7591|7590|7598.7|7597.7|7590.2|7589.2|546
1672908600000|2023-01-05 08:50:00|7591.5|7590.5|7598|7597|7598|7597|7591|7590|465
1672908900000|2023-01-05 08:55:00|7598.5|7597.5|7605.2|7604.2|7606|7605|7596.5|7595.5|491
1672909200000|2023-01-05 09:00:00|7605.5|7604.5|7605.5|7604.5|7610|7609|7604.2|7603.2|567
1672909500000|2023-01-05 09:05:00|7605.2|7604.2|7603.5|7602.5|7609|7608|7603.3|7602.3|483
1672909800000|2023-01-05 09:10:00|7603.8|7602.8|7607|7606|7608.8|7607.8|7601.3|7600.3|574
1672910100000|2023-01-05 09:15:00|7606.8|7605.8|7612|7611|7615.5|7614.5|7606.3|7605.3|517
1672910400000|2023-01-05 09:20:00|7612.3|7611.3|7620|7619|7621.3|7620.3|7612|7611|500
1672910700000|2023-01-05 09:25:00|7619.8|7618.8|7612.5|7611.5|7620.3|7619.3|7610.5|7609.5|402
1672911000000|2023-01-05 09:30:00|7612.3|7611.3|7613.5|7612.5|7615.3|7614.3|7610|7609|397
1672911300000|2023-01-05 09:35:00|7613.3|7612.3|7615.3|7614.3|7617|7616|7612.3|7611.3|465
1672911600000|2023-01-05 09:40:00|7615.5|7614.5|7614.8|7613.8|7619.8|7618.8|7613.8|7612.8|470
1672911900000|2023-01-05 09:45:00|7615|7614|7618|7617|7619.8|7618.8|7615|7614|392
1672912200000|2023-01-05 09:50:00|7618.3|7617.3|7615.3|7614.3|7619|7618|7613.3|7612.3|254
1672912500000|2023-01-05 09:55:00|7615.5|7614.5|7614.8|7613.8|7618.3|7617.3|7613|7612|369
1672912800000|2023-01-05 10:00:00|7615|7614|7622.5|7621.5|7623.5|7622.5|7615|7614|504
1672913100000|2023-01-05 10:05:00|7622.3|7621.3|7617.8|7616.8|7622.3|7621.3|7615.3|7614.3|350
1672913400000|2023-01-05 10:10:00|7616.8|7615.8|7616.5|7615.5|7618.3|7617.3|7613.3|7612.3|588
1672913700000|2023-01-05 10:15:00|7616.8|7615.8|7620.3|7619.3|7620.8|7619.8|7615.8|7614.8|450
1672914000000|2023-01-05 10:20:00|7620|7619|7623|7622|7624.5|7623.5|7620|7619|429
1672914300000|2023-01-05 10:25:00|7623.3|7622.3|7622.5|7621.5|7625.3|7624.3|7621|7620|283
1672914600000|2023-01-05 10:30:00|7622.8|7621.8|7622.3|7621.3|7623.8|7622.8|7619|7618|613
1672914900000|2023-01-05 10:35:00|7622|7621|7620.5|7619.5|7623.3|7622.3|7618.8|7617.8|429
1672915200000|2023-01-05 10:40:00|7620.8|7619.8|7619|7618|7621.3|7620.3|7618|7617|391
1672915500000|2023-01-05 10:45:00|7619.3|7618.3|7617.3|7616.3|7621.8|7620.8|7617.3|7616.3|289
1672915800000|2023-01-05 10:50:00|7617.5|7616.5|7617.8|7616.8|7617.8|7616.8|7615.3|7614.3|191
1672916100000|2023-01-05 10:55:00|7618|7617|7620.5|7619.5|7621.3|7620.3|7617.8|7616.8|214
1672916400000|2023-01-05 11:00:00|7621.3|7620.3|7619.5|7618.5|7622.3|7621.3|7618.8|7617.8|345
1672916700000|2023-01-05 11:05:00|7619.3|7618.3|7615.3|7614.3|7619.3|7618.3|7615.3|7614.3|167
1672917000000|2023-01-05 11:10:00|7615.8|7614.8|7622.5|7621.5|7622.8|7621.8|7615.5|7614.5|423
1672917300000|2023-01-05 11:15:00|7622.3|7621.3|7623.8|7622.8|7626.3|7625.3|7622|7621|293
1672917600000|2023-01-05 11:20:00|7624|7623|7616.3|7615.3|7624|7623|7615.8|7614.8|408
1672917900000|2023-01-05 11:25:00|7616.8|7615.8|7614.3|7613.3|7616.8|7615.8|7611.8|7610.8|419
1672918200000|2023-01-05 11:30:00|7614.8|7613.8|7614.3|7613.3|7616.8|7615.8|7612.3|7611.3|286
1672918500000|2023-01-05 11:35:00|7614.8|7613.8|7615.3|7614.3|7616.8|7615.8|7613.8|7612.8|260
1672918800000|2023-01-05 11:40:00|7615.8|7614.8|7619.8|7618.8|7620.3|7619.3|7613.3|7612.3|343
1672919100000|2023-01-05 11:45:00|7619.3|7618.3|7617.8|7616.8|7620.3|7619.3|7617.3|7616.3|454
1672919400000|2023-01-05 11:50:00|7617.3|7616.3|7620|7619|7620.5|7619.5|7616.8|7615.8|446
1672919700000|2023-01-05 11:55:00|7619.8|7618.8|7615.8|7614.8|7620|7619|7615.5|7614.5|436
1672920000000|2023-01-05 12:00:00|7615.3|7614.3|7615.8|7614.8|7616.8|7615.8|7611.8|7610.8|441
1672920300000|2023-01-05 12:05:00|7616|7615|7620.5|7619.5|7620.5|7619.5|7616|7615|172
1672920600000|2023-01-05 12:10:00|7620.3|7619.3|7620.3|7619.3|7622.3|7621.3|7619.5|7618.5|266
1672920900000|2023-01-05 12:15:00|7620.8|7619.8|7624.8|7623.8|7626.3|7625.3|7620.3|7619.3|313
1672921200000|2023-01-05 12:20:00|7625|7624|7625.3|7624.3|7626.8|7625.8|7624.3|7623.3|315
1672921500000|2023-01-05 12:25:00|7624.8|7623.8|7624.8|7623.8|7626.3|7625.3|7622.3|7621.3|316
1672921800000|2023-01-05 12:30:00|7625|7624|7628.8|7627.8|7629.3|7628.3|7624.5|7623.5|322
1672922100000|2023-01-05 12:35:00|7629|7628|7630|7629|7630.5|7629.5|7626.8|7625.8|268
1672922400000|2023-01-05 12:40:00|7629.7|7628.7|7631.7|7630.7|7637.2|7636.2|7629.5|7628.5|1086
1672922700000|2023-01-05 12:45:00|7632|7631|7629.5|7628.5|7633|7632|7628.7|7627.7|434
1672923000000|2023-01-05 12:50:00|7629.2|7628.2|7628.7|7627.7|7630.5|7629.5|7627.5|7626.5|359
1672923300000|2023-01-05 12:55:00|7629|7628|7625|7624|7629.5|7628.5|7625|7624|314
1672923600000|2023-01-05 13:00:00|7625.2|7624.2|7624|7623|7627.2|7626.2|7623.7|7622.7|344
1672923900000|2023-01-05 13:05:00|7624.2|7623.2|7622.5|7621.5|7625.5|7624.5|7622.2|7621.2|337
1672924200000|2023-01-05 13:10:00|7622|7621|7624.7|7623.7|7626.2|7625.2|7620.5|7619.5|369
1672924500000|2023-01-05 13:15:00|7625.7|7624.7|7616.5|7615.5|7627|7626|7608.7|7607.7|921
1672924800000|2023-01-05 13:20:00|7616.7|7615.7|7635.5|7634.5|7637|7636|7616.5|7615.5|897
1672925100000|2023-01-05 13:25:00|7635.2|7634.2|7633.7|7632.7|7637|7636|7628.5|7627.5|851
1672925400000|2023-01-05 13:30:00|7634|7633|7636.2|7635.2|7643.7|7642.7|7626.7|7625.7|1275
1672925700000|2023-01-05 13:35:00|7636|7635|7637|7636|7640.7|7639.7|7630.5|7629.5|797
1672926000000|2023-01-05 13:40:00|7636.7|7635.7|7618.2|7617.2|7638.5|7637.5|7615.5|7614.5|2582
1672926300000|2023-01-05 13:45:00|7618|7617|7623.7|7622.7|7626|7625|7615.5|7614.5|917
1672926600000|2023-01-05 13:50:00|7623.5|7622.5|7628.2|7627.2|7633|7632|7623|7622|1020
1672926900000|2023-01-05 13:55:00|7628.7|7627.7|7627|7626|7631.7|7630.7|7625.7|7624.7|557
1672927200000|2023-01-05 14:00:00|7626.7|7625.7|7623.2|7622.2|7626.7|7625.7|7619.5|7618.5|630
1672927500000|2023-01-05 14:05:00|7623.5|7622.5|7632.5|7631.5|7633|7632|7622.5|7621.5|524
1672927800000|2023-01-05 14:10:00|7632.7|7631.7|7633|7632|7633.5|7632.5|7627.5|7626.5|588
1672928100000|2023-01-05 14:15:00|7632.5|7631.5|7637.2|7636.2|7639|7638|7632|7631|479
1672928400000|2023-01-05 14:20:00|7637.5|7636.5|7632.7|7631.7|7639.7|7638.7|7632.2|7631.2|404
1672928700000|2023-01-05 14:25:00|7633|7632|7629.5|7628.5|7633|7632|7626.5|7625.5|371
1672929000000|2023-01-05 14:30:00|7629.2|7628.2|7632.5|7631.5|7636|7635|7624.7|7623.7|1010
1672929300000|2023-01-05 14:35:00|7632.7|7631.7|7636|7635|7641|7640|7630.2|7629.2|844
1672929600000|2023-01-05 14:40:00|7635.5|7634.5|7634.7|7633.7|7637.2|7636.2|7629.2|7628.2|1144
1672929900000|2023-01-05 14:45:00|7634.2|7633.2|7632.7|7631.7|7637.7|7636.7|7631.5|7630.5|816
1672930200000|2023-01-05 14:50:00|7633|7632|7641.7|7640.7|7643|7642|7632.2|7631.2|937
1672930500000|2023-01-05 14:55:00|7642|7641|7648|7647|7649.2|7648.2|7639.5|7638.5|1310
1672930800000|2023-01-05 15:00:00|7647.5|7646.5|7641.5|7640.5|7647.5|7646.5|7636.5|7635.5|907
1672931100000|2023-01-05 15:05:00|7641.2|7640.2|7652.2|7651.2|7661|7660|7638|7637|2013
1672931400000|2023-01-05 15:10:00|7651.9|7650.9|7653.2|7652.2|7660.9|7659.9|7649.2|7648.2|999
1672931700000|2023-01-05 15:15:00|7652.9|7651.9|7639.4|7638.4|7653.7|7652.7|7639.2|7638.2|1144
1672932000000|2023-01-05 15:20:00|7639.2|7638.2|7636.7|7635.7|7640.4|7639.4|7634.2|7633.2|795
1672932300000|2023-01-05 15:25:00|7636.9|7635.9|7634.9|7633.9|7642.4|7641.4|7634.7|7633.7|498
1672932600000|2023-01-05 15:30:00|7634.7|7633.7|7642.4|7641.4|7642.4|7641.4|7634.7|7633.7|513
1672932900000|2023-01-05 15:35:00|7642.2|7641.2|7644.7|7643.7|7645.7|7644.7|7640.4|7639.4|475
1672933200000|2023-01-05 15:40:00|7644.9|7643.9|7646.4|7645.4|7647.7|7646.7|7640.7|7639.7|573
1672933500000|2023-01-05 15:45:00|7646.7|7645.7|7647.7|7646.7|7648.2|7647.2|7643.9|7642.9|462
1672933800000|2023-01-05 15:50:00|7647.4|7646.4|7644.9|7643.9|7651.7|7650.7|7644.4|7643.4|455
1672934100000|2023-01-05 15:55:00|7645.2|7644.2|7642.2|7641.2|7646.9|7645.9|7641.2|7640.2|725
1672934400000|2023-01-05 16:00:00|7641.9|7640.9|7645.2|7644.2|7645.7|7644.7|7640.7|7639.7|781
1672934700000|2023-01-05 16:05:00|7644.9|7643.9|7648.2|7647.2|7648.2|7647.2|7642.4|7641.4|1117
1672935000000|2023-01-05 16:10:00|7647.7|7646.7|7649.4|7648.4|7652.2|7651.2|7645.2|7644.2|887
1672935300000|2023-01-05 16:15:00|7649.2|7648.2|7647.7|7646.7|7652.7|7651.7|7647.7|7646.7|1153
1672935600000|2023-01-05 16:20:00|7647.9|7646.9|7638.2|7637.2|7649.2|7648.2|7637.7|7636.7|1934
1672935900000|2023-01-05 16:25:00|7638.7|7637.7|7641.7|7639.7|7644.4|7643.4|7638.7|7637.7|2828
1672936200000|2023-01-05 16:30:00|7642.2|7640.2|7633.2|7631.2|7643.2|7641.2|7632.7|7630.7|5052
1672936500000|2023-01-05 16:35:00|7633.4|7631.4|7634.7|7632.7|7636.7|7634.7|7631.2|7629.2|1993
1672936800000|2023-01-05 16:40:00|7634.4|7632.4|7631.7|7629.7|7635.7|7633.7|7631.2|7629.2|630
1672937100000|2023-01-05 16:45:00|7631.9|7629.9|7632.7|7630.7|7634.2|7632.2|7630.9|7628.9|377
1672937400000|2023-01-05 16:50:00|7632.2|7630.2|7632.2|7630.2|7633.7|7631.7|7630.7|7628.7|509
1672937700000|2023-01-05 16:55:00|7632.4|7630.4|7631.7|7629.7|7634.7|7632.7|7630.7|7628.7|278
1672938000000|2023-01-05 17:00:00|7631.9|7629.9|7633.7|7631.7|7634.7|7632.7|7631.4|7629.4|431
1672938300000|2023-01-05 17:05:00|7633.9|7631.9|7640.2|7638.2|7641.2|7639.2|7633.2|7631.2|650
1672938600000|2023-01-05 17:10:00|7640.4|7638.4|7638.7|7636.7|7641.2|7639.2|7636.2|7634.2|234
1672938900000|2023-01-05 17:15:00|7638.2|7636.2|7635.9|7633.9|7640.4|7638.4|7635.2|7633.2|91
1672939200000|2023-01-05 17:20:00|7636.2|7634.2|7638.4|7636.4|7639.7|7637.7|7635.2|7633.2|183
1672939500000|2023-01-05 17:25:00|7638.7|7636.7|7639.7|7637.7|7641.2|7639.2|7637.7|7635.7|192
1672939800000|2023-01-05 17:30:00|7639.4|7637.4|7644.7|7642.7|7645.7|7643.7|7638.9|7636.9|117
1672940100000|2023-01-05 17:35:00|7644.4|7642.4|7642.9|7640.9|7644.9|7642.9|7641.7|7639.7|152
1672940400000|2023-01-05 17:40:00|7642.7|7640.7|7640.2|7638.2|7643.9|7641.9|7639.2|7637.2|109
1672940700000|2023-01-05 17:45:00|7640.4|7638.4|7642.7|7640.7|7643.2|7641.2|7640.2|7638.2|84
1672941000000|2023-01-05 17:50:00|7642.4|7640.4|7644.4|7642.4|7644.7|7642.7|7641.7|7639.7|123
1672941300000|2023-01-05 17:55:00|7644.2|7642.2|7641.9|7639.9|7644.7|7642.7|7641.7|7639.7|103
1672941600000|2023-01-05 18:00:00|7641.7|7639.7|7641.9|7639.9|7642.2|7640.2|7640.7|7638.7|90
1672941900000|2023-01-05 18:05:00|7641.7|7639.7|7644.2|7642.2|7644.7|7642.7|7641.7|7639.7|93
1672942200000|2023-01-05 18:10:00|7643.9|7641.9|7640.7|7638.7|7643.9|7641.9|7640.7|7638.7|83
1672942500000|2023-01-05 18:15:00|7640.9|7638.9|7641.2|7639.2|7641.4|7639.4|7640.2|7638.2|131
1672942800000|2023-01-05 18:20:00|7641.7|7639.7|7646.9|7644.9|7650.2|7648.2|7641.7|7639.7|405
1672943100000|2023-01-05 18:25:00|7647.2|7645.2|7646.7|7644.7|7650.2|7648.2|7644.4|7642.4|205
1672943400000|2023-01-05 18:30:00|7646.9|7644.9|7648.7|7646.7|7649.2|7647.2|7645.2|7643.2|286
1672943700000|2023-01-05 18:35:00|7648.9|7646.9|7645.7|7643.7|7649.2|7647.2|7644.7|7642.7|104
1672944000000|2023-01-05 18:40:00|7645.9|7643.9|7644.9|7642.9|7647.4|7645.4|7643.2|7641.2|166
1672944300000|2023-01-05 18:45:00|7645.2|7643.2|7643.2|7641.2|7645.4|7643.4|7643.2|7641.2|93
1672944600000|2023-01-05 18:50:00|7643.4|7641.4|7643.9|7641.9|7644.2|7642.2|7642.4|7640.4|80
1672944900000|2023-01-05 18:55:00|7643.7|7641.7|7642.9|7640.9|7646.2|7644.2|7641.9|7639.9|80
1672945200000|2023-01-05 19:00:00|7643.2|7641.2|7644.4|7642.4|7646.4|7644.4|7642.7|7640.7|78
1672945500000|2023-01-05 19:05:00|7644.2|7642.2|7645.7|7643.7|7647.2|7645.2|7643.7|7641.7|58
1672945800000|2023-01-05 19:10:00|7645.9|7643.9|7639.9|7637.9|7646.2|7644.2|7639.2|7637.2|238
1672946100000|2023-01-05 19:15:00|7640.2|7638.2|7642.2|7640.2|7642.9|7640.9|7639.7|7637.7|90
1672946400000|2023-01-05 19:20:00|7642.4|7640.4|7639.2|7637.2|7642.4|7640.4|7639.2|7637.2|237
1672946700000|2023-01-05 19:25:00|7639.4|7637.4|7637.7|7635.7|7641.2|7639.2|7637.4|7635.4|146
1672947000000|2023-01-05 19:30:00|7637.4|7635.4|7639.2|7637.2|7640.7|7638.7|7637.2|7635.2|129
1672947300000|2023-01-05 19:35:00|7639.4|7637.4|7646.7|7644.7|7648.2|7646.2|7639.2|7637.2|219
1672947600000|2023-01-05 19:40:00|7646.9|7644.9|7645.7|7643.7|7647.4|7645.4|7645.2|7643.2|107
1672947900000|2023-01-05 19:45:00|7645.4|7643.4|7646.7|7644.7|7648.2|7646.2|7644.7|7642.7|155
1672948200000|2023-01-05 19:50:00|7646.4|7644.4|7647.2|7645.2|7647.4|7645.4|7645.4|7643.4|60
1672948500000|2023-01-05 19:55:00|7647.4|7645.4|7645.7|7643.7|7648.2|7646.2|7645.7|7643.7|94
1672948800000|2023-01-05 20:00:00|7645.9|7643.9|7644.7|7642.7|7645.9|7643.9|7643.2|7641.2|153
1672949100000|2023-01-05 20:05:00|7644.9|7642.9|7643.2|7641.2|7644.9|7642.9|7641.9|7639.9|98
1672949400000|2023-01-05 20:10:00|7642.9|7640.9|7642.9|7640.9|7643.4|7641.4|7640.9|7638.9|162
1672949700000|2023-01-05 20:15:00|7643.2|7641.2|7640.2|7638.2|7643.7|7641.7|7639.2|7637.2|149
1672950000000|2023-01-05 20:20:00|7639.7|7637.7|7641.7|7639.7|7642.9|7640.9|7639.7|7637.7|115
1672950300000|2023-01-05 20:25:00|7641.4|7639.4|7640.7|7638.7|7641.7|7639.7|7639.4|7637.4|113
1672950600000|2023-01-05 20:30:00|7640.4|7638.4|7639.2|7637.2|7640.4|7638.4|7636.7|7634.7|167
1672950900000|2023-01-05 20:35:00|7639.4|7637.4|7642.4|7640.4|7643.7|7641.7|7639.2|7637.2|296
1672951200000|2023-01-05 20:40:00|7642.2|7640.2|7640.9|7638.9|7642.7|7640.7|7639.9|7637.9|174
1672951500000|2023-01-05 20:45:00|7641.2|7639.2|7640.4|7638.4|7644.7|7642.7|7639.2|7637.2|203
1672951800000|2023-01-05 20:50:00|7640.2|7638.2|7639.4|7637.4|7640.9|7638.9|7637.2|7635.2|332
1672952100000|2023-01-05 20:55:00|7639.7|7637.7|7640.5|7636.5|7641.9|7639.9|7638.2|7636.2|760
1672952400000|2023-01-05 21:00:00|7640.3|7636.3|7641.4|7637.4|7644.9|7640.9|7638.8|7634.8|0
1672952700000|2023-01-05 21:05:00|7641.3|7637.3|7637.5|7633.5|7641.3|7637.3|7635|7631|0
1672953000000|2023-01-05 21:10:00|7637.4|7633.4|7636.5|7632.5|7637.8|7633.8|7634.3|7630.3|0
1672953300000|2023-01-05 21:15:00|7636.4|7632.4|7638.7|7634.7|7638.7|7634.7|7635.3|7631.3|0
1672953600000|2023-01-05 21:20:00|7638.8|7634.8|7640.4|7636.4|7640.4|7636.4|7638.4|7634.4|0
1672953900000|2023-01-05 21:25:00|7640.3|7636.3|7640|7636|7640.7|7636.7|7638.4|7634.4|0
1672954200000|2023-01-05 21:30:00|7639.9|7635.9|7640.5|7636.5|7641.5|7637.5|7639.7|7635.7|0
1672954500000|2023-01-05 21:35:00|7640.8|7636.8|7639.9|7635.9|7641.2|7637.2|7639.6|7635.6|0
1672954800000|2023-01-05 21:40:00|7640|7636|7641.3|7637.3|7641.3|7637.3|7639.9|7635.9|0
1672955100000|2023-01-05 21:45:00|7641.5|7637.5|7640.6|7636.6|7642|7638|7639.4|7635.4|0
1672955400000|2023-01-05 21:50:00|7640.7|7636.7|7639.4|7635.4|7640.7|7636.7|7639.4|7635.4|0
1672955700000|2023-01-05 21:55:00|7639.3|7635.3|7639.9|7635.9|7640.4|7636.4|7639.1|7635.1|0
1672956000000|2023-01-05 22:00:00|7639.8|7635.8|7639.4|7635.4|7639.8|7635.8|7639.3|7635.3|0
1672956300000|2023-01-05 22:05:00|7639.3|7635.3|7635|7631|7639.3|7635.3|7634.9|7630.9|0
1672956600000|2023-01-05 22:10:00|7635.1|7631.1|7634.1|7630.1|7635.1|7631.1|7632.4|7628.4|0
1672956900000|2023-01-05 22:15:00|7634|7630|7633.7|7629.7|7634|7630|7633.5|7629.5|0
1672957200000|2023-01-05 22:20:00|7632.9|7628.9|7631.9|7627.9|7632.9|7628.9|7630.8|7626.8|0
1672957500000|2023-01-05 22:25:00|7632.3|7628.3|7633.3|7629.3|7633.3|7629.3|7632.2|7628.2|0
1672957800000|2023-01-05 22:30:00|7633.4|7629.4|7633.8|7629.8|7633.8|7629.8|7633.4|7629.4|0
1672958100000|2023-01-05 22:35:00|7633.9|7629.9|7633.9|7629.9|7633.9|7629.9|7633.9|7629.9|0
1672958400000|2023-01-05 22:40:00|7633.8|7629.8|7633.9|7629.9|7633.9|7629.9|7633.8|7629.8|0
1672958700000|2023-01-05 22:45:00|7634|7630|7635|7631|7635.3|7631.3|7634|7630|0
1672959000000|2023-01-05 22:50:00|7634.9|7630.9|7634.4|7630.4|7634.9|7630.9|7634.4|7630.4|0
1672959300000|2023-01-05 22:55:00|7634.5|7630.5|7638.8|7634.8|7639.3|7635.3|7634.5|7630.5|0
1672959600000|2023-01-05 23:00:00|7639.2|7635.2|7641.4|7637.4|7641.6|7637.6|7639.1|7635.1|0
1672959900000|2023-01-05 23:05:00|7641.5|7637.5|7638.7|7634.7|7641.5|7637.5|7638.4|7634.4|0
1672960200000|2023-01-05 23:10:00|7638.8|7634.8|7641.4|7637.4|7642.2|7638.2|7638.7|7634.7|0
1672960500000|2023-01-05 23:15:00|7641.3|7637.3|7642.7|7638.7|7643.6|7639.6|7640.8|7636.8|0
1672960800000|2023-01-05 23:20:00|7642.6|7638.6|7641.4|7637.4|7643.3|7639.3|7641.1|7637.1|0
1672961100000|2023-01-05 23:25:00|7641.5|7637.5|7641.6|7637.6|7642.2|7638.2|7640.9|7636.9|0
1672961400000|2023-01-05 23:30:00|7641.5|7637.5|7641.7|7637.7|7642.3|7638.3|7640.9|7636.9|0
1672961700000|2023-01-05 23:35:00|7641.6|7637.6|7641.6|7637.6|7642.3|7638.3|7640|7636|0
1672962000000|2023-01-05 23:40:00|7641.5|7637.5|7642.4|7638.4|7642.8|7638.8|7640.9|7636.9|0
1672962300000|2023-01-05 23:45:00|7642.5|7638.5|7646.2|7642.2|7646.5|7642.5|7642.5|7638.5|0
1672962600000|2023-01-05 23:50:00|7646.3|7642.3|7645.8|7641.8|7646.5|7642.5|7644.5|7640.5|0
1672962900000|2023-01-05 23:55:00|7645.9|7641.9|7644.3|7640.3|7646.4|7642.4|7644.3|7640.3|0
1672963200000|2023-01-06 00:00:00|7644.2|7640.2|7646|7642|7646.9|7642.9|7643.1|7639.1|0
1672963500000|2023-01-06 00:05:00|7645.9|7641.9|7647.1|7643.1|7647.9|7643.9|7645.4|7641.4|0
1672963800000|2023-01-06 00:10:00|7647.3|7643.3|7640.7|7636.7|7647.8|7643.8|7640.7|7636.7|0
1672964100000|2023-01-06 00:15:00|7640.5|7636.5|7645.5|7641.5|7645.5|7641.5|7639.4|7635.4|0
1672964400000|2023-01-06 00:20:00|7644.5|7640.5|7645.3|7641.3|7646.7|7642.7|7644.4|7640.4|0
1672964700000|2023-01-06 00:25:00|7645.4|7641.4|7645.8|7641.8|7645.8|7641.8|7644.2|7640.2|0
1672965000000|2023-01-06 00:30:00|7645.9|7641.9|7647|7643|7649.1|7645.1|7645.9|7641.9|0
1672965300000|2023-01-06 00:35:00|7646.8|7642.8|7647.5|7643.5|7648|7644|7645.6|7641.6|0
1672965600000|2023-01-06 00:40:00|7647.6|7643.6|7648.7|7644.7|7650.8|7646.8|7646.2|7642.2|0
1672965900000|2023-01-06 00:45:00|7648.8|7644.8|7647.7|7643.7|7649.9|7645.9|7647.5|7643.5|0
1672966200000|2023-01-06 00:50:00|7647.6|7643.6|7648.7|7644.7|7649.7|7645.7|7647.6|7643.6|0
1672966500000|2023-01-06 00:55:00|7651.7|7647.7|7653.1|7649.1|7653.3|7649.3|7651.5|7647.5|0
1672966800000|2023-01-06 01:00:00|7653.2|7649.2|7656.7|7653.7|7657.9|7654.9|7653.2|7649.2|70
1672967100000|2023-01-06 01:05:00|7656.4|7653.4|7654.7|7651.7|7657.7|7654.7|7654.7|7651.7|63
1672967400000|2023-01-06 01:10:00|7654.9|7651.9|7652.7|7649.7|7655.4|7652.4|7652.7|7649.7|33
1672967700000|2023-01-06 01:15:00|7651.9|7648.9|7654.9|7651.9|7656.4|7653.4|7651.9|7648.9|37
1672968000000|2023-01-06 01:20:00|7654.2|7651.2|7656.7|7653.7|7657.9|7654.9|7653.4|7650.4|35
1672968300000|2023-01-06 01:25:00|7656.4|7653.4|7656.7|7653.7|7657.7|7654.7|7654.7|7651.7|59
1672968600000|2023-01-06 01:30:00|7657.4|7654.4|7659.4|7656.4|7660.9|7657.9|7656.7|7653.7|144
1672968900000|2023-01-06 01:35:00|7659.7|7656.7|7658.7|7655.7|7660.9|7657.9|7658.7|7655.7|35
1672969200000|2023-01-06 01:40:00|7658.2|7655.2|7654.4|7651.4|7658.2|7655.2|7654.4|7651.4|117
1672969500000|2023-01-06 01:45:00|7654.2|7651.2|7653.7|7650.7|7654.7|7651.7|7653.2|7650.2|70
1672969800000|2023-01-06 01:50:00|7654.2|7651.2|7651.7|7648.7|7654.4|7651.4|7651.7|7648.7|57
1672970100000|2023-01-06 01:55:00|7652.2|7649.2|7651.2|7648.2|7653.4|7650.4|7651.2|7648.2|88
1672970400000|2023-01-06 02:00:00|7651.4|7648.4|7653.2|7650.2|7653.7|7650.7|7651.2|7648.2|132
1672970700000|2023-01-06 02:05:00|7652.7|7649.7|7653.2|7650.2|7654.4|7651.4|7652.7|7649.7|41
1672971000000|2023-01-06 02:10:00|7652.4|7649.4|7652.4|7649.4|7652.4|7649.4|7651.2|7648.2|72
1672971300000|2023-01-06 02:15:00|7652.7|7649.7|7654.7|7651.7|7655.2|7652.2|7652.7|7649.7|17
1672971600000|2023-01-06 02:20:00|7653.9|7650.9|7655.7|7652.7|7655.7|7652.7|7652.9|7649.9|36
1672971900000|2023-01-06 02:25:00|7655.4|7652.4|7654.7|7651.7|7655.7|7652.7|7654.7|7651.7|30
1672972200000|2023-01-06 02:30:00|7654.4|7651.4|7655.4|7652.4|7656.2|7653.2|7654.2|7651.2|36
1672972500000|2023-01-06 02:35:00|7655.7|7652.7|7655.9|7652.9|7655.9|7652.9|7655.2|7652.2|20
1672972800000|2023-01-06 02:40:00|7656.2|7653.2|7656.9|7653.9|7656.9|7653.9|7655.4|7652.4|32
1672973100000|2023-01-06 02:45:00|7657.4|7654.4|7660.2|7657.2|7660.4|7657.4|7657.4|7654.4|37
1672973400000|2023-01-06 02:50:00|7660.4|7657.4|7660.4|7657.4|7660.7|7657.7|7658.4|7655.4|35
1672973700000|2023-01-06 02:55:00|7660.7|7657.7|7660.4|7657.4|7660.9|7657.9|7658.4|7655.4|46
1672974000000|2023-01-06 03:00:00|7660.2|7657.2|7666.2|7663.2|7666.2|7663.2|7659.4|7656.4|69
1672974300000|2023-01-06 03:05:00|7665.9|7662.9|7663.7|7660.7|7666.2|7663.2|7662.2|7659.2|77
1672974600000|2023-01-06 03:10:00|7663.9|7660.9|7665.4|7662.4|7666.2|7663.2|7663.2|7660.2|49
1672974900000|2023-01-06 03:15:00|7665.2|7662.2|7666.4|7663.4|7666.7|7663.7|7664.9|7661.9|12
1672975200000|2023-01-06 03:20:00|7666.7|7663.7|7666.4|7663.4|7666.7|7663.7|7665.2|7662.2|28
1672975500000|2023-01-06 03:25:00|7666.7|7663.7|7667.4|7664.4|7667.9|7664.9|7666.2|7663.2|32
1672975800000|2023-01-06 03:30:00|7667.7|7664.7|7666.9|7663.9|7668.7|7665.7|7666.7|7663.7|33
1672976100000|2023-01-06 03:35:00|7666.7|7663.7|7665.4|7662.4|7667.2|7664.2|7665.2|7662.2|17
1672976400000|2023-01-06 03:40:00|7665.7|7662.7|7666.4|7663.4|7666.9|7663.9|7665.4|7662.4|34
1672976700000|2023-01-06 03:45:00|7666.2|7663.2|7664.4|7661.4|7666.7|7663.7|7664.4|7661.4|34
1672977000000|2023-01-06 03:50:00|7664.7|7661.7|7665.9|7662.9|7666.4|7663.4|7664.7|7661.7|21
1672977300000|2023-01-06 03:55:00|7666.2|7663.2|7666.7|7663.7|7667.4|7664.4|7666.2|7663.2|26
1672977600000|2023-01-06 04:00:00|7666.4|7663.4|7667.7|7664.7|7668.2|7665.2|7666.4|7663.4|18
1672977900000|2023-01-06 04:05:00|7668.4|7665.4|7666.9|7663.9|7668.4|7665.4|7666.9|7663.9|26
1672978200000|2023-01-06 04:10:00|7666.4|7663.4|7666.2|7663.2|7666.9|7663.9|7665.7|7662.7|8
1672978500000|2023-01-06 04:15:00|7666.4|7663.4|7665.4|7662.4|7666.4|7663.4|7665.2|7662.2|11
1672978800000|2023-01-06 04:20:00|7665.7|7662.7|7666.9|7663.9|7666.9|7663.9|7665.2|7662.2|9
1672979100000|2023-01-06 04:25:00|7666.7|7663.7|7665.2|7662.2|7666.9|7663.9|7665.2|7662.2|2
1672979400000|2023-01-06 04:30:00|7665.7|7662.7|7666.4|7663.4|7666.4|7663.4|7665.2|7662.2|12
1672979700000|2023-01-06 04:35:00|7666.7|7663.7|7666.2|7663.2|7666.9|7663.9|7665.4|7662.4|13
1672980000000|2023-01-06 04:40:00|7666.4|7663.4|7665.9|7662.9|7666.7|7663.7|7664.7|7661.7|43
1672980300000|2023-01-06 04:45:00|7665.4|7662.4|7666.2|7663.2|7666.2|7663.2|7664.9|7661.9|8
1672980600000|2023-01-06 04:50:00|7665.9|7662.9|7666.4|7663.4|7666.9|7663.9|7664.9|7661.9|18
1672980900000|2023-01-06 04:55:00|7666.7|7663.7|7665.7|7662.7|7667.4|7664.4|7665.2|7662.2|14
1672981200000|2023-01-06 05:00:00|7665.4|7662.4|7664.9|7661.9|7666.2|7663.2|7664.4|7661.4|12
1672981500000|2023-01-06 05:05:00|7665.2|7662.2|7664.4|7661.4|7665.7|7662.7|7663.9|7660.9|21
1672981800000|2023-01-06 05:10:00|7663.9|7660.9|7664.4|7661.4|7665.4|7662.4|7663.2|7660.2|45
1672982100000|2023-01-06 05:15:00|7664.7|7661.7|7661.9|7658.9|7664.9|7661.9|7661.9|7658.9|25
1672982400000|2023-01-06 05:20:00|7662.2|7659.2|7661.4|7658.4|7662.4|7659.4|7660.9|7657.9|17
1672982700000|2023-01-06 05:25:00|7661.2|7658.2|7658.4|7655.4|7661.2|7658.2|7656.2|7653.2|19
1672983000000|2023-01-06 05:30:00|7658.7|7655.7|7656.4|7653.4|7658.9|7655.9|7655.9|7652.9|12
1672983300000|2023-01-06 05:35:00|7656.2|7653.2|7658.9|7655.9|7658.9|7655.9|7655.9|7652.9|9
1672983600000|2023-01-06 05:40:00|7659.4|7656.4|7657.7|7654.7|7660.2|7657.2|7656.4|7653.4|51
1672983900000|2023-01-06 05:45:00|7657.9|7654.9|7657.2|7654.2|7659.4|7656.4|7656.7|7653.7|19
1672984200000|2023-01-06 05:50:00|7657.4|7654.4|7658.4|7655.4|7658.9|7655.9|7657.4|7654.4|7
1672984500000|2023-01-06 05:55:00|7658.2|7655.2|7658.4|7655.4|7659.4|7656.4|7657.4|7654.4|33
1672984800000|2023-01-06 06:00:00|7658.7|7655.7|7656.4|7653.4|7659.4|7656.4|7655.9|7652.9|21
1672985100000|2023-01-06 06:05:00|7656.7|7653.7|7659.2|7656.2|7659.4|7656.4|7655.7|7652.7|29
1672985400000|2023-01-06 06:10:00|7658.9|7655.9|7661.2|7658.2|7661.2|7658.2|7657.9|7654.9|43
1672985700000|2023-01-06 06:15:00|7660.9|7657.9|7659.4|7656.4|7661.7|7658.7|7659.4|7656.4|19
1672986000000|2023-01-06 06:20:00|7659.7|7656.7|7660.4|7657.4|7662.7|7659.7|7659.4|7656.4|64
1672986300000|2023-01-06 06:25:00|7660.2|7657.2|7658.7|7655.7|7661.4|7658.4|7657.9|7654.9|90
1672986600000|2023-01-06 06:30:00|7658.9|7655.9|7657.7|7654.7|7660.2|7657.2|7656.2|7653.2|68
1672986900000|2023-01-06 06:35:00|7657.9|7654.9|7658.9|7655.9|7660.4|7657.4|7657.9|7654.9|73
1672987200000|2023-01-06 06:40:00|7659.2|7656.2|7663.4|7660.4|7663.7|7660.7|7657.9|7654.9|85
1672987500000|2023-01-06 06:45:00|7663.2|7660.2|7661.2|7658.2|7663.7|7660.7|7660.9|7657.9|56
1672987800000|2023-01-06 06:50:00|7661.4|7658.4|7664.9|7661.9|7665.2|7662.2|7660.2|7657.2|67
1672988100000|2023-01-06 06:55:00|7664.7|7661.7|7665.4|7662.4|7666.2|7663.2|7662.2|7659.2|88
1672988400000|2023-01-06 07:00:00|7664.9|7661.9|7665.9|7663.9|7667.2|7665.2|7662.9|7660.9|164
1672988700000|2023-01-06 07:05:00|7665.7|7663.7|7663.4|7661.4|7666.7|7664.7|7663.2|7661.2|144
1672989000000|2023-01-06 07:10:00|7664.2|7662.2|7662.9|7660.9|7665.2|7663.2|7661.9|7659.9|115
1672989300000|2023-01-06 07:15:00|7663.2|7661.2|7664.2|7662.2|7664.7|7662.7|7661.7|7659.7|88
1672989600000|2023-01-06 07:20:00|7663.9|7661.9|7662.4|7660.4|7664.2|7662.2|7660.9|7658.9|86
1672989900000|2023-01-06 07:25:00|7662.2|7660.2|7654.9|7652.9|7662.2|7660.2|7654.9|7652.9|117
1672990200000|2023-01-06 07:30:00|7654.4|7652.4|7656.4|7654.4|7657.7|7655.7|7654.2|7652.2|95
1672990500000|2023-01-06 07:35:00|7656.2|7654.2|7656.7|7654.7|7658.2|7656.2|7655.4|7653.4|95
1672990800000|2023-01-06 07:40:00|7656.2|7654.2|7656.2|7654.2|7657.9|7655.9|7655.4|7653.4|67
1672991100000|2023-01-06 07:45:00|7655.9|7653.9|7652.2|7650.2|7656.4|7654.4|7651.9|7649.9|122
1672991400000|2023-01-06 07:50:00|7652.4|7650.4|7654.7|7652.7|7656.7|7654.7|7652.4|7650.4|156
1672991700000|2023-01-06 07:55:00|7654.4|7652.4|7650.2|7648.2|7655.2|7653.2|7649.4|7647.4|370
1672992000000|2023-01-06 08:00:00|7649.7|7648.7|7652.7|7651.7|7665.4|7664.4|7649.7|7648.7|2219
1672992300000|2023-01-06 08:05:00|7652.2|7651.2|7645.4|7644.4|7653.4|7652.4|7645.4|7644.4|1386
1672992600000|2023-01-06 08:10:00|7645.7|7644.7|7652.4|7651.4|7652.4|7651.4|7644.7|7643.7|1142
1672992900000|2023-01-06 08:15:00|7652.2|7651.2|7662.2|7661.2|7662.2|7661.2|7646.7|7645.7|1100
1672993200000|2023-01-06 08:20:00|7661.9|7660.9|7660.9|7659.9|7663.2|7662.2|7654.2|7653.2|932
1672993500000|2023-01-06 08:25:00|7661.2|7660.2|7664.7|7663.7|7673.7|7672.7|7659.7|7658.7|1915
1672993800000|2023-01-06 08:30:00|7665.4|7664.4|7661.4|7660.4|7670.7|7669.7|7659.9|7658.9|982
1672994100000|2023-01-06 08:35:00|7661.7|7660.7|7661.4|7660.4|7667.7|7666.7|7659.4|7658.4|587
1672994400000|2023-01-06 08:40:00|7661.7|7660.7|7651.2|7650.2|7662.4|7661.4|7651.2|7650.2|590
1672994700000|2023-01-06 08:45:00|7650.9|7649.9|7651.7|7650.7|7655.7|7654.7|7646.9|7645.9|662
1672995000000|2023-01-06 08:50:00|7651.2|7650.2|7649.7|7648.7|7652.2|7651.2|7647.7|7646.7|402
1672995300000|2023-01-06 08:55:00|7649.4|7648.4|7650.9|7649.9|7652.7|7651.7|7646.9|7645.9|332
1672995600000|2023-01-06 09:00:00|7651.2|7650.2|7651.4|7650.4|7651.7|7650.7|7645.7|7644.7|467
1672995900000|2023-01-06 09:05:00|7651.2|7650.2|7649.7|7648.7|7652.4|7651.4|7647.4|7646.4|286
1672996200000|2023-01-06 09:10:00|7649.2|7648.2|7645.2|7644.2|7649.7|7648.7|7643.4|7642.4|225
1672996500000|2023-01-06 09:15:00|7644.9|7643.9|7647.9|7646.9|7648.2|7647.2|7643.7|7642.7|333
1672996800000|2023-01-06 09:20:00|7647.7|7646.7|7644.2|7643.2|7647.7|7646.7|7642.7|7641.7|268
1672997100000|2023-01-06 09:25:00|7644.9|7643.9|7642.7|7641.7|7647.7|7646.7|7642.7|7641.7|216
1672997400000|2023-01-06 09:30:00|7642.9|7641.9|7645.7|7644.7|7646.7|7645.7|7642.7|7641.7|252
1672997700000|2023-01-06 09:35:00|7645.2|7644.2|7644.9|7643.9|7648.2|7647.2|7643.2|7642.2|194
1672998000000|2023-01-06 09:40:00|7644.7|7643.7|7652.2|7651.2|7652.9|7651.9|7644.4|7643.4|317
1672998300000|2023-01-06 09:45:00|7651.7|7650.7|7651.2|7650.2|7652.7|7651.7|7647.7|7646.7|254
1672998600000|2023-01-06 09:50:00|7651.4|7650.4|7653.7|7652.7|7654.7|7653.7|7651.4|7650.4|250
1672998900000|2023-01-06 09:55:00|7653.4|7652.4|7653.9|7652.9|7654.7|7653.7|7652.7|7651.7|290
1672999200000|2023-01-06 10:00:00|7653.7|7652.7|7653.7|7652.7|7654.2|7653.2|7649.2|7648.2|368
1672999500000|2023-01-06 10:05:00|7653.9|7652.9|7655.2|7654.2|7655.9|7654.9|7653.7|7652.7|231
1672999800000|2023-01-06 10:10:00|7655.4|7654.4|7656.2|7655.2|7658.2|7657.2|7654.7|7653.7|238
1673000100000|2023-01-06 10:15:00|7656.4|7655.4|7658.4|7657.4|7660.7|7659.7|7656.4|7655.4|391
1673000400000|2023-01-06 10:20:00|7658.2|7657.2|7655.7|7654.7|7658.7|7657.7|7654.9|7653.9|308
1673000700000|2023-01-06 10:25:00|7655.4|7654.4|7654.2|7653.2|7656.2|7655.2|7653.7|7652.7|323
1673001000000|2023-01-06 10:30:00|7653.9|7652.9|7657.2|7656.2|7657.4|7656.4|7653.7|7652.7|265
1673001300000|2023-01-06 10:35:00|7656.9|7655.9|7660.2|7659.2|7660.4|7659.4|7656.2|7655.2|257
1673001600000|2023-01-06 10:40:00|7659.7|7658.7|7656.7|7655.7|7662.2|7661.2|7656.7|7655.7|208
1673001900000|2023-01-06 10:45:00|7656.9|7655.9|7657.7|7656.7|7658.4|7657.4|7654.7|7653.7|461
1673002200000|2023-01-06 10:50:00|7657.2|7656.2|7653.2|7652.2|7657.7|7656.7|7651.7|7650.7|289
1673002500000|2023-01-06 10:55:00|7652.9|7651.9|7650.4|7649.4|7653.9|7652.9|7649.2|7648.2|393
1673002800000|2023-01-06 11:00:00|7649.9|7648.9|7654.2|7653.2|7654.2|7653.2|7648.9|7647.9|230
1673003100000|2023-01-06 11:05:00|7654.4|7653.4|7655.2|7654.2|7656.4|7655.4|7652.9|7651.9|180
1673003400000|2023-01-06 11:10:00|7655.4|7654.4|7656.2|7655.2|7657.2|7656.2|7654.7|7653.7|190
1673003700000|2023-01-06 11:15:00|7656.7|7655.7|7657.2|7656.2|7658.7|7657.7|7656.2|7655.2|230
1673004000000|2023-01-06 11:20:00|7657.4|7656.4|7656.9|7655.9|7657.7|7656.7|7654.2|7653.2|484
1673004300000|2023-01-06 11:25:00|7656.7|7655.7|7655.4|7654.4|7657.4|7656.4|7653.9|7652.9|255
1673004600000|2023-01-06 11:30:00|7655.2|7654.2|7656.7|7655.7|7657.7|7656.7|7654.9|7653.9|197
1673004900000|2023-01-06 11:35:00|7656.9|7655.9|7651.7|7650.7|7657.9|7656.9|7650.2|7649.2|218
1673005200000|2023-01-06 11:40:00|7651.2|7650.2|7653.2|7652.2|7653.7|7652.7|7650.9|7649.9|165
1673005500000|2023-01-06 11:45:00|7653.7|7652.7|7653.7|7652.7|7654.9|7653.9|7652.4|7651.4|176
1673005800000|2023-01-06 11:50:00|7653.4|7652.4|7653.4|7652.4|7655.7|7654.7|7652.7|7651.7|157
1673006100000|2023-01-06 11:55:00|7653.2|7652.2|7655.4|7654.4|7656.2|7655.2|7652.7|7651.7|304
1673006400000|2023-01-06 12:00:00|7655.2|7654.2|7654.2|7653.2|7658.2|7657.2|7653.7|7652.7|365
1673006700000|2023-01-06 12:05:00|7654.4|7653.4|7654.4|7653.4|7655.7|7654.7|7653.2|7652.2|179
1673007000000|2023-01-06 12:10:00|7654.2|7653.2|7655.2|7654.2|7655.7|7654.7|7653.4|7652.4|238
1673007300000|2023-01-06 12:15:00|7655.4|7654.4|7656.7|7655.7|7657.2|7656.2|7654.7|7653.7|293
1673007600000|2023-01-06 12:20:00|7656.9|7655.9|7657.4|7656.4|7657.7|7656.7|7654.4|7653.4|274
1673007900000|2023-01-06 12:25:00|7657.2|7656.2|7657.9|7656.9|7660.9|7659.9|7656.7|7655.7|508
1673008200000|2023-01-06 12:30:00|7658.2|7657.2|7659.2|7658.2|7659.7|7658.7|7657.7|7656.7|202
1673008500000|2023-01-06 12:35:00|7658.9|7657.9|7660.4|7659.4|7661.4|7660.4|7658.7|7657.7|128
1673008800000|2023-01-06 12:40:00|7660.6|7659.6|7658.9|7657.9|7661.9|7660.9|7658.9|7657.9|145
1673009100000|2023-01-06 12:45:00|7659.1|7658.1|7658.1|7657.1|7659.9|7658.9|7657.9|7656.9|187
1673009400000|2023-01-06 12:50:00|7658.4|7657.4|7659.4|7658.4|7660.4|7659.4|7657.4|7656.4|143
1673009700000|2023-01-06 12:55:00|7658.9|7657.9|7658.4|7657.4|7660.1|7659.1|7657.6|7656.6|215
1673010000000|2023-01-06 13:00:00|7658.1|7657.1|7656.9|7655.9|7659.9|7658.9|7656.6|7655.6|430
1673010300000|2023-01-06 13:05:00|7656.6|7655.6|7658.4|7657.4|7660.4|7659.4|7655.4|7654.4|567
1673010600000|2023-01-06 13:10:00|7658.6|7657.6|7659.4|7658.4|7660.6|7659.6|7658.4|7657.4|253
1673010900000|2023-01-06 13:15:00|7659.1|7658.1|7654.6|7653.6|7659.4|7658.4|7654.6|7653.6|398
1673011200000|2023-01-06 13:20:00|7654.9|7653.9|7657.4|7656.4|7657.4|7656.4|7653.4|7652.4|347
1673011500000|2023-01-06 13:25:00|7657.1|7656.1|7655.9|7654.9|7660.1|7659.1|7655.4|7654.4|628
1673011800000|2023-01-06 13:30:00|7656.1|7655.1|7665.9|7664.9|7681.1|7680.1|7656.1|7655.1|1732
1673012100000|2023-01-06 13:35:00|7666.1|7665.1|7667.4|7666.4|7671.6|7670.6|7659.9|7658.9|690
1673012400000|2023-01-06 13:40:00|7667.6|7666.6|7674.9|7673.9|7677.9|7676.9|7667.4|7666.4|909
1673012700000|2023-01-06 13:45:00|7675.6|7674.6|7680.9|7679.9|7684.4|7683.4|7674.9|7673.9|1672
1673013000000|2023-01-06 13:50:00|7681.1|7680.1|7689.9|7688.9|7691.1|7690.1|7677.9|7676.9|1681
1673013300000|2023-01-06 13:55:00|7690.4|7689.4|7690.4|7689.4|7695.4|7694.4|7685.4|7684.4|2145
1673013600000|2023-01-06 14:00:00|7690.1|7689.1|7686.9|7685.9|7691.1|7690.1|7684.9|7683.9|799
1673013900000|2023-01-06 14:05:00|7687.1|7686.1|7679.4|7678.4|7688.6|7687.6|7677.4|7676.4|652
1673014200000|2023-01-06 14:10:00|7679.1|7678.1|7682.6|7681.6|7682.9|7681.9|7678.4|7677.4|436
1673014500000|2023-01-06 14:15:00|7682.4|7681.4|7681.6|7680.6|7684.4|7683.4|7681.4|7680.4|533
1673014800000|2023-01-06 14:20:00|7681.9|7680.9|7681.9|7680.9|7683.4|7682.4|7679.4|7678.4|947
1673015100000|2023-01-06 14:25:00|7682.1|7681.1|7684.4|7683.4|7684.4|7683.4|7681.4|7680.4|397
1673015400000|2023-01-06 14:30:00|7683.9|7682.9|7693.4|7692.4|7693.9|7692.9|7680.9|7679.9|1416
1673015700000|2023-01-06 14:35:00|7693.6|7692.6|7683.1|7682.1|7694.9|7693.9|7679.9|7678.9|852
1673016000000|2023-01-06 14:40:00|7682.9|7681.9|7676.6|7675.6|7686.4|7685.4|7675.4|7674.4|715
1673016300000|2023-01-06 14:45:00|7676.4|7675.4|7676.1|7675.1|7676.4|7675.4|7670.6|7669.6|619
1673016600000|2023-01-06 14:50:00|7676.4|7675.4|7679.1|7678.1|7679.9|7678.9|7674.4|7673.4|525
1673016900000|2023-01-06 14:55:00|7678.9|7677.9|7674.6|7673.6|7681.9|7680.9|7674.6|7673.6|454
1673017200000|2023-01-06 15:00:00|7680.9|7679.9|7678.6|7677.6|7685.6|7684.6|7674.6|7673.6|1803
1673017500000|2023-01-06 15:05:00|7677.9|7676.9|7686.9|7685.9|7688.6|7687.6|7677.6|7676.6|765
1673017800000|2023-01-06 15:10:00|7687.6|7686.6|7684.8|7683.8|7692.3|7691.3|7683.1|7682.1|839
1673018100000|2023-01-06 15:15:00|7685.1|7684.1|7686.6|7685.6|7688.8|7687.8|7683.1|7682.1|682
1673018400000|2023-01-06 15:20:00|7686.8|7685.8|7685.1|7684.1|7686.8|7685.8|7682.6|7681.6|494
1673018700000|2023-01-06 15:25:00|7685.3|7684.3|7690.6|7689.6|7691.1|7690.1|7683.6|7682.6|434
1673019000000|2023-01-06 15:30:00|7691.1|7690.1|7691.3|7690.3|7692.6|7691.6|7688.1|7687.1|548
1673019300000|2023-01-06 15:35:00|7691.6|7690.6|7691.6|7690.6|7693.1|7692.1|7689.6|7688.6|637
1673019600000|2023-01-06 15:40:00|7691.1|7690.1|7691.1|7690.1|7695.1|7694.1|7690.6|7689.6|687
1673019900000|2023-01-06 15:45:00|7690.8|7689.8|7693.1|7692.1|7693.1|7692.1|7689.1|7688.1|538
1673020200000|2023-01-06 15:50:00|7693.3|7692.3|7691.3|7690.3|7694.8|7693.8|7688.8|7687.8|637
1673020500000|2023-01-06 15:55:00|7691.1|7690.1|7692.1|7691.1|7693.6|7692.6|7690.1|7689.1|608
1673020800000|2023-01-06 16:00:00|7692.3|7691.3|7697.3|7696.3|7698.3|7697.3|7692.3|7691.3|813
1673021100000|2023-01-06 16:05:00|7697.1|7696.1|7696.1|7695.1|7701.6|7700.6|7695.6|7694.6|1104
1673021400000|2023-01-06 16:10:00|7696.6|7695.6|7697.1|7696.1|7697.6|7696.6|7693.6|7692.6|579
1673021700000|2023-01-06 16:15:00|7696.8|7695.8|7698.6|7697.6|7699.6|7698.6|7696.1|7695.1|804
1673022000000|2023-01-06 16:20:00|7698.3|7697.3|7698.3|7697.3|7699.1|7698.1|7693.6|7692.6|1014
1673022300000|2023-01-06 16:25:00|7698.6|7697.6|7702.8|7700.8|7702.8|7701.8|7697.6|7696.6|2927
1673022600000|2023-01-06 16:30:00|7702.6|7700.6|7701.1|7699.1|7704.6|7702.6|7698.1|7696.1|3774
1673022900000|2023-01-06 16:35:00|7701.3|7699.3|7708.6|7706.6|7709.3|7707.3|7701.1|7699.1|960
1673023200000|2023-01-06 16:40:00|7708.3|7706.3|7704.6|7702.6|7708.3|7706.3|7702.6|7700.6|604
1673023500000|2023-01-06 16:45:00|7704.3|7702.3|7706.3|7704.3|7707.6|7705.6|7703.6|7701.6|435
1673023800000|2023-01-06 16:50:00|7706.6|7704.6|7703.6|7701.6|7708.1|7706.1|7703.1|7701.1|743
1673024100000|2023-01-06 16:55:00|7704.3|7702.3|7701.8|7699.8|7704.8|7702.8|7701.1|7699.1|319
1673024400000|2023-01-06 17:00:00|7702.1|7700.1|7700.6|7698.6|7703.3|7701.3|7699.8|7697.8|241
1673024700000|2023-01-06 17:05:00|7700.8|7698.8|7703.6|7701.6|7704.3|7702.3|7699.1|7697.1|253
1673025000000|2023-01-06 17:10:00|7703.3|7701.3|7701.1|7699.1|7704.8|7702.8|7700.3|7698.3|102
1673025300000|2023-01-06 17:15:00|7701.3|7699.3|7703.3|7701.3|7704.1|7702.1|7701.3|7699.3|65
1673025600000|2023-01-06 17:20:00|7703.6|7701.6|7702.1|7700.1|7704.3|7702.3|7701.1|7699.1|173
1673025900000|2023-01-06 17:25:00|7701.8|7699.8|7701.6|7699.6|7704.1|7702.1|7701.6|7699.6|97
1673026200000|2023-01-06 17:30:00|7701.8|7699.8|7696.6|7694.6|7702.6|7700.6|7696.3|7694.3|220
1673026500000|2023-01-06 17:35:00|7696.3|7694.3|7699.1|7697.1|7699.1|7697.1|7695.8|7693.8|126
1673026800000|2023-01-06 17:40:00|7698.8|7696.8|7697.3|7695.3|7698.8|7696.8|7695.3|7693.3|89
1673027100000|2023-01-06 17:45:00|7697.1|7695.1|7700.1|7698.1|7700.1|7698.1|7697.1|7695.1|136
1673027400000|2023-01-06 17:50:00|7700.3|7698.3|7697.3|7695.3|7701.1|7699.1|7697.3|7695.3|172
1673027700000|2023-01-06 17:55:00|7697.1|7695.1|7696.8|7694.8|7697.8|7695.8|7693.6|7691.6|131
1673028000000|2023-01-06 18:00:00|7696.6|7694.6|7697.6|7695.6|7698.3|7696.3|7695.1|7693.1|57
1673028300000|2023-01-06 18:05:00|7697.8|7695.8|7699.8|7697.8|7700.1|7698.1|7697.6|7695.6|72
1673028600000|2023-01-06 18:10:00|7699.6|7697.6|7702.3|7700.3|7703.1|7701.1|7698.6|7696.6|105
1673028900000|2023-01-06 18:15:00|7702.6|7700.6|7703.8|7701.8|7704.1|7702.1|7702.1|7700.1|136
1673029200000|2023-01-06 18:20:00|7704.1|7702.1|7704.8|7702.8|7705.1|7703.1|7702.3|7700.3|60
1673029500000|2023-01-06 18:25:00|7704.6|7702.6|7706.8|7704.8|7707.1|7705.1|7704.6|7702.6|64
1673029800000|2023-01-06 18:30:00|7707.1|7705.1|7705.6|7703.6|7707.8|7705.8|7704.8|7702.8|106
1673030100000|2023-01-06 18:35:00|7705.3|7703.3|7706.3|7704.3|7707.6|7705.6|7704.1|7702.1|52
1673030400000|2023-01-06 18:40:00|7706.1|7704.1|7703.8|7701.8|7708.1|7706.1|7703.6|7701.6|74
1673030700000|2023-01-06 18:45:00|7704.1|7702.1|7705.3|7703.3|7706.1|7704.1|7703.1|7701.1|70
1673031000000|2023-01-06 18:50:00|7704.8|7702.8|7703.1|7701.1|7705.1|7703.1|7702.1|7700.1|117
1673031300000|2023-01-06 18:55:00|7702.8|7700.8|7702.6|7700.6|7704.6|7702.6|7702.1|7700.1|133
1673031600000|2023-01-06 19:00:00|7702.8|7700.8|7704.1|7702.1|7704.8|7702.8|7702.1|7700.1|184
1673031900000|2023-01-06 19:05:00|7703.8|7701.8|7705.3|7703.3|7705.3|7703.3|7702.1|7700.1|135
1673032200000|2023-01-06 19:10:00|7705.1|7703.1|7709.1|7707.1|7709.3|7707.3|7704.8|7702.8|266
1673032500000|2023-01-06 19:15:00|7709.3|7707.3|7712.8|7710.8|7714.1|7712.1|7709.3|7707.3|299
1673032800000|2023-01-06 19:20:00|7712.6|7710.6|7712.6|7710.6|7714.6|7712.6|7711.1|7709.1|103
1673033100000|2023-01-06 19:25:00|7712.3|7710.3|7711.3|7709.3|7712.3|7710.3|7709.3|7707.3|110
1673033400000|2023-01-06 19:30:00|7711.1|7709.1|7712.8|7710.8|7713.8|7711.8|7710.8|7708.8|88
1673033700000|2023-01-06 19:35:00|7712.3|7710.3|7716.1|7714.1|7716.8|7714.8|7711.6|7709.6|124
1673034000000|2023-01-06 19:40:00|7715.8|7713.8|7716.3|7714.3|7717.1|7715.1|7713.3|7711.3|79
1673034300000|2023-01-06 19:45:00|7716.1|7714.1|7715.1|7713.1|7717.1|7715.1|7712.6|7710.6|60
1673034600000|2023-01-06 19:50:00|7714.6|7712.6|7713.6|7711.6|7714.8|7712.8|7712.1|7710.1|88
1673034900000|2023-01-06 19:55:00|7713.8|7711.8|7713.3|7711.3|7715.6|7713.6|7712.6|7710.6|81
1673035200000|2023-01-06 20:00:00|7713.1|7711.1|7719.1|7717.1|7720.3|7718.3|7713.1|7711.1|106
1673035500000|2023-01-06 20:05:00|7718.8|7716.8|7720.6|7718.6|7721.1|7719.1|7718.1|7716.1|95
1673035800000|2023-01-06 20:10:00|7720.3|7718.3|7719.3|7717.3|7720.6|7718.6|7715.6|7713.6|77
1673036100000|2023-01-06 20:15:00|7719.1|7717.1|7716.3|7714.3|7720.1|7718.1|7715.6|7713.6|70
1673036400000|2023-01-06 20:20:00|7716.6|7714.6|7716.3|7714.3|7716.6|7714.6|7712.8|7710.8|62
1673036700000|2023-01-06 20:25:00|7716.1|7714.1|7715.3|7713.3|7716.6|7714.6|7714.6|7712.6|45
1673037000000|2023-01-06 20:30:00|7715.1|7713.1|7717.6|7715.6|7719.1|7717.1|7715.1|7713.1|138
1673037300000|2023-01-06 20:35:00|7717.8|7715.8|7718.3|7716.3|7718.6|7716.6|7716.1|7714.1|136
1673037600000|2023-01-06 20:40:00|7718.6|7716.6|7719.6|7717.6|7720.1|7718.1|7717.6|7715.6|142
1673037900000|2023-01-06 20:45:00|7719.3|7717.3|7720.6|7718.6|7723.3|7721.3|7719.1|7717.1|249
1673038200000|2023-01-06 20:50:00|7720.8|7718.8|7716.8|7714.8|7720.8|7718.8|7715.6|7713.6|331
1673038500000|2023-01-06 20:55:00|7717.1|7715.1|7719.5|7715.5|7722.6|7720.6|7716.1|7714.1|799
1673038800000|2023-01-06 21:00:00|7720.4|7716.4|7713.9|7709.9|7721.6|7717.6|7713.9|7709.9|0
1673039100000|2023-01-06 21:05:00|7714|7710|7717.5|7713.5|7719|7715|7714|7710|0
1673039400000|2023-01-06 21:10:00|7717.4|7713.4|7716.7|7712.7|7718.4|7714.4|7715.6|7711.6|0
1673039700000|2023-01-06 21:15:00|7716.8|7712.8|7715.8|7711.8|7718.4|7714.4|7715.2|7711.2|0
1673040000000|2023-01-06 21:20:00|7715.9|7711.9|7717|7713|7717|7713|7715.7|7711.7|0
1673040300000|2023-01-06 21:25:00|7716.9|7712.9|7716.3|7712.3|7716.9|7712.9|7715.5|7711.5|0
1673040600000|2023-01-06 21:30:00|7716.2|7712.2|7716.5|7712.5|7717|7713|7715.6|7711.6|0
1673040900000|2023-01-06 21:35:00|7716.6|7712.6|7716.6|7712.6|7717.3|7713.3|7716|7712|0
1673041200000|2023-01-06 21:40:00|7716.5|7712.5|7718.5|7714.5|7718.8|7714.8|7716|7712|0
1673041500000|2023-01-06 21:45:00|7718.6|7714.6|7717|7713|7718.8|7714.8|7717|7713|0
1673041800000|2023-01-06 21:50:00|7716.9|7712.9|7717.1|7713.1|7717.6|7713.6|7716.7|7712.7|0
1673042100000|2023-01-06 21:55:00|7717|7713|7718.6|7714.6|7718.8|7714.8|7716.8|7712.8|0
1673218800000|2023-01-08 23:00:00|7730.7|7726.7|7726.7|7722.7|7732.9|7728.9|7724.7|7720.7|0
1673219100000|2023-01-08 23:05:00|7726.6|7722.6|7733.3|7729.3|7734.6|7730.6|7725.2|7721.2|0
1673219400000|2023-01-08 23:10:00|7732.3|7728.3|7732.3|7728.3|7734.3|7730.3|7731.1|7727.1|0
1673219700000|2023-01-08 23:15:00|7732.2|7728.2|7731.5|7727.5|7732.9|7728.9|7730.2|7726.2|0
1673220000000|2023-01-08 23:20:00|7731.4|7727.4|7727.3|7723.3|7731.4|7727.4|7727|7723|0
1673220300000|2023-01-08 23:25:00|7727.2|7723.2|7725.3|7721.3|7730.3|7726.3|7723.4|7719.4|0
1673220600000|2023-01-08 23:30:00|7726|7722|7731|7727|7732.3|7728.3|7726|7722|0
1673220900000|2023-01-08 23:35:00|7731.1|7727.1|7729|7725|7731.1|7727.1|7728.2|7724.2|0
1673221200000|2023-01-08 23:40:00|7728.9|7724.9|7731.1|7727.1|7731.1|7727.1|7728.1|7724.1|0
1673221500000|2023-01-08 23:45:00|7732.1|7728.1|7733|7729|7734.6|7730.6|7732.1|7728.1|0
1673221800000|2023-01-08 23:50:00|7733.1|7729.1|7731.4|7727.4|7733.2|7729.2|7731|7727|0
1673222100000|2023-01-08 23:55:00|7731.3|7727.3|7732.1|7728.1|7732.2|7728.2|7730.6|7726.6|0
1673222400000|2023-01-09 00:00:00|7732|7728|7731.4|7727.4|7733.4|7729.4|7730.9|7726.9|0
1673222700000|2023-01-09 00:05:00|7731.3|7727.3|7728.6|7724.6|7731.3|7727.3|7728|7724|0
1673223000000|2023-01-09 00:10:00|7728.7|7724.7|7728.5|7724.5|7730.1|7726.1|7728|7724|0
1673223300000|2023-01-09 00:15:00|7728.7|7724.7|7724.2|7720.2|7729.2|7725.2|7719.8|7715.8|0
1673223600000|2023-01-09 00:20:00|7724.1|7720.1|7726.7|7722.7|7727.7|7723.7|7724.1|7720.1|0
1673223900000|2023-01-09 00:25:00|7726.8|7722.8|7727|7723|7728.2|7724.2|7726.7|7722.7|0
1673224200000|2023-01-09 00:30:00|7726.9|7722.9|7726.6|7722.6|7729.9|7725.9|7726.6|7722.6|0
1673224500000|2023-01-09 00:35:00|7726.7|7722.7|7725|7721|7728|7724|7725|7721|0
1673224800000|2023-01-09 00:40:00|7724.9|7720.9|7726.2|7722.2|7726.7|7722.7|7724.9|7720.9|0
1673225100000|2023-01-09 00:45:00|7726.1|7722.1|7729|7725|7730.2|7726.2|7725.4|7721.4|0
1673225400000|2023-01-09 00:50:00|7729.1|7725.1|7729.6|7725.6|7730.8|7726.8|7728.9|7724.9|0
1673225700000|2023-01-09 00:55:00|7729.7|7725.7|7729.9|7725.9|7730|7726|7728.3|7724.3|0
1673226000000|2023-01-09 01:00:00|7729.7|7725.7|7729.1|7726.1|7731.6|7728.6|7723.6|7720.6|304
1673226300000|2023-01-09 01:05:00|7728.6|7725.6|7730.3|7727.3|7732.1|7729.1|7728.3|7725.3|174
1673226600000|2023-01-09 01:10:00|7730.6|7727.6|7729.3|7726.3|7731.3|7728.3|7729.1|7726.1|19
1673226900000|2023-01-09 01:15:00|7729.1|7726.1|7728.6|7725.6|7731.6|7728.6|7728.1|7725.1|60
1673227200000|2023-01-09 01:20:00|7728.8|7725.8|7725.3|7722.3|7731.1|7728.1|7725.1|7722.1|34
1673227500000|2023-01-09 01:25:00|7724.8|7721.8|7723.6|7720.6|7725.8|7722.8|7721.3|7718.3|49
1673227800000|2023-01-09 01:30:00|7723.8|7720.8|7722.6|7719.6|7724.8|7721.8|7720.3|7717.3|39
1673228100000|2023-01-09 01:35:00|7721.1|7718.1|7719.8|7716.8|7723.1|7720.1|7719.8|7716.8|26
1673228400000|2023-01-09 01:40:00|7719.6|7716.6|7719.8|7716.8|7722.3|7719.3|7718.8|7715.8|34
1673228700000|2023-01-09 01:45:00|7719.6|7716.6|7720.3|7717.3|7721.1|7718.1|7718.8|7715.8|33
1673229000000|2023-01-09 01:50:00|7720.1|7717.1|7719.3|7716.3|7721.1|7718.1|7718.8|7715.8|53
1673229300000|2023-01-09 01:55:00|7719.1|7716.1|7718.8|7715.8|7720.3|7717.3|7718.3|7715.3|19
1673229600000|2023-01-09 02:00:00|7719.1|7716.1|7720.6|7717.6|7722.1|7719.1|7718.8|7715.8|57
1673229900000|2023-01-09 02:05:00|7720.8|7717.8|7724.6|7721.6|7725.3|7722.3|7720.8|7717.8|26
1673230200000|2023-01-09 02:10:00|7724.8|7721.8|7722.3|7719.3|7725.1|7722.1|7722.3|7719.3|9
1673230500000|2023-01-09 02:15:00|7723.1|7720.1|7721.3|7718.3|7724.3|7721.3|7721.3|7718.3|13
1673230800000|2023-01-09 02:20:00|7721.1|7718.1|7722.6|7719.6|7723.1|7720.1|7721.1|7718.1|12
1673231100000|2023-01-09 02:25:00|7722.8|7719.8|7720.8|7717.8|7722.8|7719.8|7720.8|7717.8|11
1673231400000|2023-01-09 02:30:00|7721.3|7718.3|7722.3|7719.3|7722.3|7719.3|7719.8|7716.8|19
1673231700000|2023-01-09 02:35:00|7722.1|7719.1|7724.1|7721.1|7726.1|7723.1|7721.1|7718.1|21
1673232000000|2023-01-09 02:40:00|7724.3|7721.3|7724.6|7721.6|7725.6|7722.6|7724.1|7721.1|9
1673232300000|2023-01-09 02:45:00|7724.8|7721.8|7733.1|7730.1|7733.8|7730.8|7723.8|7720.8|367
1673232600000|2023-01-09 02:50:00|7732.8|7729.8|7729.3|7726.3|7733.1|7730.1|7728.8|7725.8|68
1673232900000|2023-01-09 02:55:00|7728.8|7725.8|7728.3|7725.3|7729.1|7726.1|7727.8|7724.8|27
1673233200000|2023-01-09 03:00:00|7728.1|7725.1|7729.3|7726.3|7729.3|7726.3|7727.3|7724.3|29
1673233500000|2023-01-09 03:05:00|7729.1|7726.1|7728.6|7725.6|7729.8|7726.8|7728.1|7725.1|18
1673233800000|2023-01-09 03:10:00|7728.8|7725.8|7728.6|7725.6|7729.1|7726.1|7727.1|7724.1|23
1673234100000|2023-01-09 03:15:00|7728.8|7725.8|7729.8|7726.8|7730.1|7727.1|7728.1|7725.1|28
1673234400000|2023-01-09 03:20:00|7729.6|7726.6|7726.6|7723.6|7729.8|7726.8|7726.1|7723.1|48
1673234700000|2023-01-09 03:25:00|7726.8|7723.8|7726.1|7723.1|7727.8|7724.8|7726.1|7723.1|23
1673235000000|2023-01-09 03:30:00|7725.8|7722.8|7726.3|7723.3|7726.8|7723.8|7725.6|7722.6|18
1673235300000|2023-01-09 03:35:00|7726.1|7723.1|7725.8|7722.8|7726.8|7723.8|7725.6|7722.6|7
1673235600000|2023-01-09 03:40:00|7726.1|7723.1|7726.3|7723.3|7726.6|7723.6|7725.6|7722.6|25
1673235900000|2023-01-09 03:45:00|7726.6|7723.6|7728.3|7725.3|7728.6|7725.6|7726.6|7723.6|19
1673236200000|2023-01-09 03:50:00|7728.6|7725.6|7727.1|7724.1|7728.6|7725.6|7727.1|7724.1|24
1673236500000|2023-01-09 03:55:00|7726.8|7723.8|7725.6|7722.6|7726.8|7723.8|7725.3|7722.3|48
1673236800000|2023-01-09 04:00:00|7725.3|7722.3|7726.8|7723.8|7726.8|7723.8|7725.3|7722.3|28
1673237100000|2023-01-09 04:05:00|7726.6|7723.6|7726.3|7723.3|7727.3|7724.3|7726.1|7723.1|38
1673237400000|2023-01-09 04:10:00|7726.1|7723.1|7726.8|7723.8|7727.1|7724.1|7725.6|7722.6|26
1673237700000|2023-01-09 04:15:00|7727.1|7724.1|7725.3|7722.3|7727.1|7724.1|7725.1|7722.1|18
1673238000000|2023-01-09 04:20:00|7725.1|7722.1|7726.1|7723.1|7726.1|7723.1|7724.8|7721.8|16
1673238300000|2023-01-09 04:25:00|7726.3|7723.3|7729.3|7726.3|7729.3|7726.3|7726.3|7723.3|19
1673238600000|2023-01-09 04:30:00|7729.1|7726.1|7729.6|7726.6|7730.3|7727.3|7728.1|7725.1|11
1673238900000|2023-01-09 04:35:00|7729.3|7726.3|7730.1|7727.1|7730.3|7727.3|7728.8|7725.8|7
1673239200000|2023-01-09 04:40:00|7729.8|7726.8|7731.8|7728.8|7731.8|7728.8|7728.6|7725.6|28
1673239500000|2023-01-09 04:45:00|7732.1|7729.1|7732.8|7729.8|7733.1|7730.1|7731.6|7728.6|15
1673239800000|2023-01-09 04:50:00|7733.1|7730.1|7731.6|7728.6|7733.6|7730.6|7731.6|7728.6|19
1673240100000|2023-01-09 04:55:00|7730.8|7727.8|7732.3|7729.3|7732.6|7729.6|7730.1|7727.1|25
1673240400000|2023-01-09 05:00:00|7732.1|7729.1|7732.1|7729.1|7732.6|7729.6|7731.3|7728.3|25
1673240700000|2023-01-09 05:05:00|7731.8|7728.8|7731.8|7728.8|7733.8|7730.8|7731.6|7728.6|35
1673241000000|2023-01-09 05:10:00|7732.1|7729.1|7733.3|7730.3|7733.6|7730.6|7731.8|7728.8|55
1673241300000|2023-01-09 05:15:00|7733.1|7730.1|7732.1|7729.1|7733.8|7730.8|7731.8|7728.8|9
1673241600000|2023-01-09 05:20:00|7732.3|7729.3|7728.8|7725.8|7732.3|7729.3|7728.8|7725.8|10
1673241900000|2023-01-09 05:25:00|7728.6|7725.6|7728.8|7725.8|7729.8|7726.8|7728.3|7725.3|12
1673242200000|2023-01-09 05:30:00|7728.6|7725.6|7729.3|7726.3|7729.6|7726.6|7727.8|7724.8|21
1673242500000|2023-01-09 05:35:00|7729.6|7726.6|7728.1|7725.1|7730.3|7727.3|7727.8|7724.8|14
1673242800000|2023-01-09 05:40:00|7727.8|7724.8|7727.1|7724.1|7728.6|7725.6|7727.1|7724.1|22
1673243100000|2023-01-09 05:45:00|7727.3|7724.3|7726.3|7723.3|7727.6|7724.6|7725.8|7722.8|42
1673243400000|2023-01-09 05:50:00|7726.1|7723.1|7727.8|7724.8|7727.8|7724.8|7725.6|7722.6|52
1673243700000|2023-01-09 05:55:00|7728.1|7725.1|7727.8|7724.8|7728.3|7725.3|7726.6|7723.6|14
1673244000000|2023-01-09 06:00:00|7727.6|7724.6|7727.6|7724.6|7728.3|7725.3|7726.3|7723.3|11
1673244300000|2023-01-09 06:05:00|7727.3|7724.3|7727.6|7724.6|7728.1|7725.1|7726.6|7723.6|15
1673244600000|2023-01-09 06:10:00|7727.3|7724.3|7725.8|7722.8|7727.3|7724.3|7725.1|7722.1|12
1673244900000|2023-01-09 06:15:00|7726.1|7723.1|7726.1|7723.1|7727.3|7724.3|7725.6|7722.6|24
1673245200000|2023-01-09 06:20:00|7725.8|7722.8|7726.3|7723.3|7726.3|7723.3|7724.8|7721.8|17
1673245500000|2023-01-09 06:25:00|7726.1|7723.1|7726.8|7723.8|7727.3|7724.3|7725.6|7722.6|20
1673245800000|2023-01-09 06:30:00|7725.8|7722.8|7726.3|7723.3|7726.8|7723.8|7725.3|7722.3|27
1673246100000|2023-01-09 06:35:00|7726.6|7723.6|7727.3|7724.3|7727.3|7724.3|7725.8|7722.8|32
1673246400000|2023-01-09 06:40:00|7726.8|7723.8|7725.3|7722.3|7727.3|7724.3|7725.3|7722.3|32
1673246700000|2023-01-09 06:45:00|7725.1|7722.1|7724.8|7721.8|7725.6|7722.6|7724.8|7721.8|18
1673247000000|2023-01-09 06:50:00|7724.6|7721.6|7725.1|7722.1|7725.1|7722.1|7724.3|7721.3|13
1673247300000|2023-01-09 06:55:00|7724.8|7721.8|7724.3|7721.3|7725.6|7722.6|7724.3|7721.3|27
1673247600000|2023-01-09 07:00:00|7724.8|7721.8|7721.8|7719.8|7725.3|7723.3|7720.6|7718.6|200
1673247900000|2023-01-09 07:05:00|7721.6|7719.6|7721.8|7719.8|7723.1|7721.1|7719.1|7717.1|252
1673248200000|2023-01-09 07:10:00|7721.6|7719.6|7722.6|7720.6|7722.8|7720.8|7718.1|7716.1|106
1673248500000|2023-01-09 07:15:00|7722.1|7720.1|7720.8|7718.8|7723.6|7721.6|7719.8|7717.8|142
1673248800000|2023-01-09 07:20:00|7721.1|7719.1|7719.3|7717.3|7721.6|7719.6|7717.8|7715.8|125
1673249100000|2023-01-09 07:25:00|7719.6|7717.6|7718.8|7716.8|7721.8|7719.8|7717.6|7715.6|106
1673249400000|2023-01-09 07:30:00|7719.1|7717.1|7721.1|7719.1|7721.3|7719.3|7718.6|7716.6|123
1673249700000|2023-01-09 07:35:00|7720.8|7718.8|7718.1|7716.1|7721.6|7719.6|7716.6|7714.6|107
1673250000000|2023-01-09 07:40:00|7717.8|7715.8|7717.3|7715.3|7719.6|7717.6|7717.1|7715.1|88
1673250300000|2023-01-09 07:45:00|7717.6|7715.6|7715.6|7713.6|7717.6|7715.6|7715.1|7713.1|117
1673250600000|2023-01-09 07:50:00|7715.3|7713.3|7714.1|7712.1|7717.1|7715.1|7714.1|7712.1|150
1673250900000|2023-01-09 07:55:00|7714.3|7712.3|7710.3|7708.3|7716.1|7714.1|7709.6|7707.6|498
1673251200000|2023-01-09 08:00:00|7709.8|7708.8|7716.3|7715.3|7721.6|7720.6|7707.6|7706.6|5304
1673251500000|2023-01-09 08:05:00|7716.1|7715.1|7711.1|7710.1|7719.1|7718.1|7707.6|7706.6|1349
1673251800000|2023-01-09 08:10:00|7711.6|7710.6|7712.6|7711.6|7718.6|7717.6|7710.1|7709.1|1219
1673252100000|2023-01-09 08:15:00|7712.8|7711.8|7710.6|7709.6|7719.8|7718.8|7708.8|7707.8|988
1673252400000|2023-01-09 08:20:00|7710.3|7709.3|7718.6|7717.6|7719.6|7718.6|7710.1|7709.1|742
1673252700000|2023-01-09 08:25:00|7718.1|7717.1|7718.8|7717.8|7721.3|7720.3|7714.6|7713.6|791
1673253000000|2023-01-09 08:30:00|7719.1|7718.1|7718.6|7717.6|7725.6|7724.6|7717.6|7716.6|1066
1673253300000|2023-01-09 08:35:00|7718.3|7717.3|7717.1|7716.1|7720.8|7719.8|7716.8|7715.8|435
1673253600000|2023-01-09 08:40:00|7716.5|7715.5|7717.7|7716.7|7718|7717|7712.5|7711.5|500
1673253900000|2023-01-09 08:45:00|7717.5|7716.5|7718.2|7717.2|7722.5|7721.5|7714.5|7713.5|606
1673254200000|2023-01-09 08:50:00|7718|7717|7711.5|7710.5|7718.2|7717.2|7709.2|7708.2|412
1673254500000|2023-01-09 08:55:00|7711|7710|7712|7711|7715.5|7714.5|7708.2|7707.2|656
1673254800000|2023-01-09 09:00:00|7712.2|7711.2|7710.2|7709.2|7714.5|7713.5|7708|7707|478
1673255100000|2023-01-09 09:05:00|7710|7709|7709.5|7708.5|7711|7710|7707.2|7706.2|492
1673255400000|2023-01-09 09:10:00|7710|7709|7707.7|7706.7|7710.5|7709.5|7706|7705|435
1673255700000|2023-01-09 09:15:00|7708|7707|7712|7711|7715.5|7714.5|7707.5|7706.5|531
1673256000000|2023-01-09 09:20:00|7711.5|7710.5|7714.5|7713.5|7715|7714|7710.7|7709.7|440
1673256300000|2023-01-09 09:25:00|7714.7|7713.7|7710.2|7709.2|7715.5|7714.5|7709|7708|391
1673256600000|2023-01-09 09:30:00|7710.5|7709.5|7709.5|7708.5|7711.2|7710.2|7707|7706|519
1673256900000|2023-01-09 09:35:00|7709.2|7708.2|7706.5|7705.5|7709.7|7708.7|7705|7704|508
1673257200000|2023-01-09 09:40:00|7707|7706|7707.5|7706.5|7707.5|7706.5|7703.2|7702.2|449
1673257500000|2023-01-09 09:45:00|7707.2|7706.2|7706.5|7705.5|7708.5|7707.5|7704.7|7703.7|504
1673257800000|2023-01-09 09:50:00|7706.2|7705.2|7701|7700|7706.5|7705.5|7700.5|7699.5|472
1673258100000|2023-01-09 09:55:00|7700.7|7699.7|7697|7696|7701.5|7700.5|7696.5|7695.5|584
1673258400000|2023-01-09 10:00:00|7697.2|7696.2|7693.2|7692.2|7697.5|7696.5|7692.5|7691.5|628
1673258700000|2023-01-09 10:05:00|7693|7692|7690.2|7689.2|7693|7692|7687.7|7686.7|649
1673259000000|2023-01-09 10:10:00|7690.5|7689.5|7692.2|7691.2|7693|7692|7689|7688|615
1673259300000|2023-01-09 10:15:00|7692.7|7691.7|7693.7|7692.7|7695|7694|7689.7|7688.7|650
1673259600000|2023-01-09 10:20:00|7693.5|7692.5|7691.5|7690.5|7694.5|7693.5|7691|7690|915
1673259900000|2023-01-09 10:25:00|7691.7|7690.7|7690.5|7689.5|7693|7692|7688.5|7687.5|565
1673260200000|2023-01-09 10:30:00|7690.7|7689.7|7691.2|7690.2|7692|7691|7688.5|7687.5|550
1673260500000|2023-01-09 10:35:00|7691|7690|7692.2|7691.2|7694.7|7693.7|7690.7|7689.7|433
1673260800000|2023-01-09 10:40:00|7692|7691|7690|7689|7692|7691|7689|7688|397
1673261100000|2023-01-09 10:45:00|7689.7|7688.7|7695|7694|7697|7696|7689|7688|526
1673261400000|2023-01-09 10:50:00|7694.7|7693.7|7695|7694|7696|7695|7693.5|7692.5|258
1673261700000|2023-01-09 10:55:00|7695.2|7694.2|7700.5|7699.5|7701|7700|7694.5|7693.5|445
1673262000000|2023-01-09 11:00:00|7700.7|7699.7|7699.5|7698.5|7701|7700|7696.7|7695.7|397
1673262300000|2023-01-09 11:05:00|7699|7698|7697.7|7696.7|7699.5|7698.5|7697|7696|392
1673262600000|2023-01-09 11:10:00|7698|7697|7699|7698|7700.2|7699.2|7696.5|7695.5|391
1673262900000|2023-01-09 11:15:00|7698.7|7697.7|7697|7696|7699.5|7698.5|7696|7695|391
1673263200000|2023-01-09 11:20:00|7697.7|7696.7|7695.5|7694.5|7698|7697|7692.5|7691.5|537
1673263500000|2023-01-09 11:25:00|7696|7695|7694.2|7693.2|7696|7695|7694|7693|418
1673263800000|2023-01-09 11:30:00|7694|7693|7695.7|7694.7|7697|7696|7694|7693|287
1673264100000|2023-01-09 11:35:00|7695.5|7694.5|7695.5|7694.5|7697|7696|7692.7|7691.7|370
1673264400000|2023-01-09 11:40:00|7695.2|7694.2|7697.7|7696.7|7698.2|7697.2|7694|7693|305
1673264700000|2023-01-09 11:45:00|7697.5|7696.5|7694.5|7693.5|7697.7|7696.7|7694|7693|300
1673265000000|2023-01-09 11:50:00|7694.2|7693.2|7693|7692|7695.2|7694.2|7692.5|7691.5|311
1673265300000|2023-01-09 11:55:00|7693.2|7692.2|7692|7691|7693.5|7692.5|7691.5|7690.5|405
1673265600000|2023-01-09 12:00:00|7691.5|7690.5|7691.7|7690.7|7693|7692|7690|7689|412
1673265900000|2023-01-09 12:05:00|7692|7691|7692|7691|7692.7|7691.7|7690.5|7689.5|219
1673266200000|2023-01-09 12:10:00|7692.2|7691.2|7696|7695|7696|7695|7691|7690|198
1673266500000|2023-01-09 12:15:00|7695.5|7694.5|7695.7|7694.7|7697|7696|7694.2|7693.2|253
1673266800000|2023-01-09 12:20:00|7695.5|7694.5|7696.5|7695.5|7697.2|7696.2|7693.2|7692.2|305
1673267100000|2023-01-09 12:25:00|7696.7|7695.7|7696.5|7695.5|7697.5|7696.5|7695.5|7694.5|193
1673267400000|2023-01-09 12:30:00|7697|7696|7697|7696|7700.5|7699.5|7696.5|7695.5|290
1673267700000|2023-01-09 12:35:00|7696.7|7695.7|7694.5|7693.5|7697|7696|7694.2|7693.2|252
1673268000000|2023-01-09 12:40:00|7694.9|7693.9|7694.9|7693.9|7695.4|7694.4|7692.6|7691.6|213
1673268300000|2023-01-09 12:45:00|7695.1|7694.1|7695.4|7694.4|7696.4|7695.4|7694.9|7693.9|276
1673268600000|2023-01-09 12:50:00|7695.1|7694.1|7694.9|7693.9|7695.9|7694.9|7693.9|7692.9|401
1673268900000|2023-01-09 12:55:00|7695.4|7694.4|7698.4|7697.4|7698.9|7697.9|7695.4|7694.4|338
1673269200000|2023-01-09 13:00:00|7698.6|7697.6|7698.4|7697.4|7699.9|7698.9|7696.9|7695.9|405
1673269500000|2023-01-09 13:05:00|7698.1|7697.1|7697.4|7696.4|7698.9|7697.9|7696.4|7695.4|341
1673269800000|2023-01-09 13:10:00|7697.6|7696.6|7698.9|7697.9|7698.9|7697.9|7696.9|7695.9|240
1673270100000|2023-01-09 13:15:00|7698.4|7697.4|7701.1|7700.1|7701.1|7700.1|7697.4|7696.4|278
1673270400000|2023-01-09 13:20:00|7701.4|7700.4|7704.4|7703.4|7706.9|7705.9|7701.4|7700.4|588
1673270700000|2023-01-09 13:25:00|7703.9|7702.9|7701.1|7700.1|7704.9|7703.9|7700.4|7699.4|417
1673271000000|2023-01-09 13:30:00|7701.4|7700.4|7698.6|7697.6|7701.9|7700.9|7697.4|7696.4|484
1673271300000|2023-01-09 13:35:00|7698.9|7697.9|7700.9|7699.9|7701.9|7700.9|7697.6|7696.6|180
1673271600000|2023-01-09 13:40:00|7701.1|7700.1|7703.1|7702.1|7703.4|7702.4|7700.6|7699.6|271
1673271900000|2023-01-09 13:45:00|7703.4|7702.4|7705.9|7704.9|7706.4|7705.4|7702.9|7701.9|571
1673272200000|2023-01-09 13:50:00|7705.6|7704.6|7705.1|7704.1|7706.9|7705.9|7704.4|7703.4|438
1673272500000|2023-01-09 13:55:00|7704.9|7703.9|7703.9|7702.9|7706.6|7705.6|7703.4|7702.4|435
1673272800000|2023-01-09 14:00:00|7704.1|7703.1|7707.4|7706.4|7707.9|7706.9|7702.4|7701.4|345
1673273100000|2023-01-09 14:05:00|7707.6|7706.6|7705.9|7704.9|7708.4|7707.4|7704.9|7703.9|332
1673273400000|2023-01-09 14:10:00|7705.6|7704.6|7710.4|7709.4|7710.9|7709.9|7705.4|7704.4|241
1673273700000|2023-01-09 14:15:00|7710.1|7709.1|7710.4|7709.4|7711.9|7710.9|7708.9|7707.9|258
1673274000000|2023-01-09 14:20:00|7710.1|7709.1|7716.1|7715.1|7716.4|7715.4|7709.4|7708.4|428
1673274300000|2023-01-09 14:25:00|7716.4|7715.4|7714.9|7713.9|7716.4|7715.4|7714.1|7713.1|404
1673274600000|2023-01-09 14:30:00|7715.1|7714.1|7707.6|7706.6|7715.1|7714.1|7705.4|7704.4|1931
1673274900000|2023-01-09 14:35:00|7707.4|7706.4|7707.6|7706.6|7710.4|7709.4|7704.9|7703.9|946
1673275200000|2023-01-09 14:40:00|7707.4|7706.4|7715.9|7714.9|7715.9|7714.9|7707.1|7706.1|492
1673275500000|2023-01-09 14:45:00|7715.4|7714.4|7707.4|7706.4|7716.6|7715.6|7707.4|7706.4|580
1673275800000|2023-01-09 14:50:00|7707.6|7706.6|7706.9|7705.9|7707.6|7706.6|7702.9|7701.9|769
1673276100000|2023-01-09 14:55:00|7706.6|7705.6|7711.9|7710.9|7712.4|7711.4|7705.9|7704.9|683
1673276400000|2023-01-09 15:00:00|7712.1|7711.1|7715.6|7714.6|7717.9|7716.9|7707.6|7706.6|1236
1673276700000|2023-01-09 15:05:00|7715.4|7714.4|7717.4|7716.4|7718.4|7717.4|7713.4|7712.4|1186
1673277000000|2023-01-09 15:10:00|7717.5|7716.5|7714.7|7713.7|7718|7717|7712.5|7711.5|1052
1673277300000|2023-01-09 15:15:00|7714.5|7713.5|7719|7718|7720.2|7719.2|7714|7713|605
1673277600000|2023-01-09 15:20:00|7718.5|7717.5|7716|7715|7719.5|7718.5|7714.7|7713.7|556
1673277900000|2023-01-09 15:25:00|7715.7|7714.7|7716|7715|7717.2|7716.2|7714.2|7713.2|751
1673278200000|2023-01-09 15:30:00|7715.7|7714.7|7720.2|7719.2|7722|7721|7715|7714|793
1673278500000|2023-01-09 15:35:00|7720|7719|7718.5|7717.5|7721.5|7720.5|7717.7|7716.7|761
1673278800000|2023-01-09 15:40:00|7718.2|7717.2|7716.7|7715.7|7718.5|7717.5|7714.7|7713.7|821
1673279100000|2023-01-09 15:45:00|7716.5|7715.5|7721.5|7720.5|7721.5|7720.5|7716|7715|783
1673279400000|2023-01-09 15:50:00|7721.2|7720.2|7718.5|7717.5|7722|7721|7717.7|7716.7|726
1673279700000|2023-01-09 15:55:00|7718.7|7717.7|7720.2|7719.2|7721|7720|7716.5|7715.5|581
1673280000000|2023-01-09 16:00:00|7720|7719|7720|7719|7722.5|7721.5|7719.5|7718.5|737
1673280300000|2023-01-09 16:05:00|7719.7|7718.7|7718.2|7717.2|7721.5|7720.5|7717.5|7716.5|729
1673280600000|2023-01-09 16:10:00|7718|7717|7723.5|7722.5|7723.5|7722.5|7717.5|7716.5|900
1673280900000|2023-01-09 16:15:00|7723.2|7722.2|7721.5|7720.5|7723.5|7722.5|7719.7|7718.7|685
1673281200000|2023-01-09 16:20:00|7721.7|7720.7|7724.5|7723.5|7725|7724|7720.5|7719.5|1190
1673281500000|2023-01-09 16:25:00|7724.2|7723.2|7723.2|7721.2|7726.5|7725.5|7722|7721|2454
1673281800000|2023-01-09 16:30:00|7723.5|7721.5|7723|7721|7724.2|7722.2|7705.2|7703.2|8064
1673282100000|2023-01-09 16:35:00|7723.5|7721.5|7718.5|7716.5|7725.5|7723.5|7718|7716|2790
1673282400000|2023-01-09 16:40:00|7718.2|7716.2|7718|7716|7720|7718|7716|7714|657
1673282700000|2023-01-09 16:45:00|7717.7|7715.7|7719.7|7717.7|7722.5|7720.5|7717.5|7715.5|298
1673283000000|2023-01-09 16:50:00|7719.5|7717.5|7722.7|7720.7|7724|7722|7719.5|7717.5|444
1673283300000|2023-01-09 16:55:00|7723|7721|7721.2|7719.2|7723.5|7721.5|7720|7718|351
1673283600000|2023-01-09 17:00:00|7721.5|7719.5|7718.5|7716.5|7721.5|7719.5|7718.5|7716.5|425
1673283900000|2023-01-09 17:05:00|7718|7716|7714.7|7712.7|7719|7717|7713.5|7711.5|309
1673284200000|2023-01-09 17:10:00|7715|7713|7713.5|7711.5|7716|7714|7712.5|7710.5|149
1673284500000|2023-01-09 17:15:00|7713.2|7711.2|7714.5|7712.5|7714.7|7712.7|7712|7710|267
1673284800000|2023-01-09 17:20:00|7714.2|7712.2|7715.5|7713.5|7716|7714|7713.5|7711.5|111
1673285100000|2023-01-09 17:25:00|7715.7|7713.7|7716|7714|7717|7715|7713.5|7711.5|213
1673285400000|2023-01-09 17:30:00|7715.5|7713.5|7711|7709|7716|7714|7711|7709|107
1673285700000|2023-01-09 17:35:00|7710.7|7708.7|7709.2|7707.2|7711|7709|7707.5|7705.5|214
1673286000000|2023-01-09 17:40:00|7709|7707|7707.5|7705.5|7709.5|7707.5|7707|7705|104
1673286300000|2023-01-09 17:45:00|7707.2|7705.2|7708.5|7706.5|7710.2|7708.2|7707.2|7705.2|93
1673286600000|2023-01-09 17:50:00|7708.2|7706.2|7708|7706|7709.5|7707.5|7707.2|7705.2|125
1673286900000|2023-01-09 17:55:00|7708.5|7706.5|7708|7706|7708.7|7706.7|7707|7705|153
1673287200000|2023-01-09 18:00:00|7707.7|7705.7|7706.5|7704.5|7709.5|7707.5|7706.5|7704.5|152
1673287500000|2023-01-09 18:05:00|7706.7|7704.7|7705.7|7703.7|7706.7|7704.7|7704|7702|187
1673287800000|2023-01-09 18:10:00|7705.5|7703.5|7703.5|7701.5|7705.7|7703.7|7703.5|7701.5|129
1673288100000|2023-01-09 18:15:00|7703.7|7701.7|7704.7|7702.7|7705.5|7703.5|7703|7701|103
1673288400000|2023-01-09 18:20:00|7705|7703|7707.5|7705.5|7707.5|7705.5|7704|7702|87
1673288700000|2023-01-09 18:25:00|7707.2|7705.2|7707.5|7705.5|7708|7706|7706|7704|102
1673289000000|2023-01-09 18:30:00|7707|7705|7704|7702|7707.7|7705.7|7704|7702|189
1673289300000|2023-01-09 18:35:00|7703.5|7701.5|7700.2|7698.2|7703.7|7701.7|7697.7|7695.7|230
1673289600000|2023-01-09 18:40:00|7700|7698|7695.2|7693.2|7700.2|7698.2|7694.2|7692.2|274
1673289900000|2023-01-09 18:45:00|7695|7693|7697.5|7695.5|7698.2|7696.2|7693.5|7691.5|144
1673290200000|2023-01-09 18:50:00|7697|7695|7700.2|7698.2|7701|7699|7695.5|7693.5|96
1673290500000|2023-01-09 18:55:00|7700|7698|7699.7|7697.7|7701.7|7699.7|7698|7696|107
1673290800000|2023-01-09 19:00:00|7699.5|7697.5|7702.2|7700.2|7703.5|7701.5|7699.5|7697.5|136
1673291100000|2023-01-09 19:05:00|7702|7700|7699|7697|7702.5|7700.5|7695|7693|234
1673291400000|2023-01-09 19:10:00|7698.7|7696.7|7698.2|7696.2|7700|7698|7696.7|7694.7|134
1673291700000|2023-01-09 19:15:00|7698|7696|7697|7695|7698.5|7696.5|7695.5|7693.5|89
1673292000000|2023-01-09 19:20:00|7697.7|7695.7|7698.2|7696.2|7699.2|7697.2|7696|7694|61
1673292300000|2023-01-09 19:25:00|7698.5|7696.5|7696.5|7694.5|7698.7|7696.7|7694.5|7692.5|67
1673292600000|2023-01-09 19:30:00|7696.7|7694.7|7694.7|7692.7|7697.7|7695.7|7693.7|7691.7|82
1673292900000|2023-01-09 19:35:00|7694.5|7692.5|7692|7690|7694.7|7692.7|7691|7689|99
1673293200000|2023-01-09 19:40:00|7692.2|7690.2|7694.7|7692.7|7695|7693|7691.5|7689.5|62
1673293500000|2023-01-09 19:45:00|7695|7693|7694.5|7692.5|7696|7694|7692.7|7690.7|49
1673293800000|2023-01-09 19:50:00|7694.2|7692.2|7692.7|7690.7|7694.5|7692.5|7691.7|7689.7|43
1673294100000|2023-01-09 19:55:00|7692.5|7690.5|7687|7685|7693|7691|7686|7684|163
1673294400000|2023-01-09 20:00:00|7687.2|7685.2|7687.2|7685.2|7689.5|7687.5|7686.2|7684.2|90
1673294700000|2023-01-09 20:05:00|7687.5|7685.5|7687.2|7685.2|7688.7|7686.7|7685.7|7683.7|114
1673295000000|2023-01-09 20:10:00|7687.5|7685.5|7683.2|7681.2|7688.5|7686.5|7683|7681|143
1673295300000|2023-01-09 20:15:00|7683|7681|7685.5|7683.5|7686.2|7684.2|7682.5|7680.5|87
1673295600000|2023-01-09 20:20:00|7685.7|7683.7|7685.7|7683.7|7689|7687|7685.5|7683.5|112
1673295900000|2023-01-09 20:25:00|7686|7684|7683|7681|7687|7685|7682.7|7680.7|90
1673296200000|2023-01-09 20:30:00|7683.2|7681.2|7683.2|7681.2|7684.5|7682.5|7681|7679|155
1673296500000|2023-01-09 20:35:00|7683.5|7681.5|7680.7|7678.7|7683.5|7681.5|7680.5|7678.5|107
1673296800000|2023-01-09 20:40:00|7680.5|7678.5|7682.5|7680.5|7683|7681|7680|7678|81
1673297100000|2023-01-09 20:45:00|7683|7681|7680.5|7678.5|7683.2|7681.2|7678.2|7676.2|217
1673297400000|2023-01-09 20:50:00|7681|7679|7685|7683|7686.2|7684.2|7681|7679|214
1673297700000|2023-01-09 20:55:00|7684.7|7682.7|7685.7|7681.7|7686.1|7683.5|7681.5|7679.5|494
1673298000000|2023-01-09 21:00:00|7685.4|7681.4|7682.7|7678.7|7687.1|7683.1|7679.6|7675.6|0
1673298300000|2023-01-09 21:05:00|7682.6|7678.6|7682.4|7678.4|7684.2|7680.2|7681.5|7677.5|0
1673298600000|2023-01-09 21:10:00|7682.6|7678.6|7683.5|7679.5|7684.6|7680.6|7682.4|7678.4|0
1673298900000|2023-01-09 21:15:00|7683.4|7679.4|7682.9|7678.9|7683.5|7679.5|7681.9|7677.9|0
1673299200000|2023-01-09 21:20:00|7682.8|7678.8|7683.6|7679.6|7683.7|7679.7|7682.6|7678.6|0
1673299500000|2023-01-09 21:25:00|7683.5|7679.5|7684.7|7680.7|7685|7681|7682.7|7678.7|0
1673299800000|2023-01-09 21:30:00|7684.5|7680.5|7684|7680|7685.1|7681.1|7683.7|7679.7|0
1673300100000|2023-01-09 21:35:00|7684.1|7680.1|7684.2|7680.2|7684.9|7680.9|7682.9|7678.9|0
1673300400000|2023-01-09 21:40:00|7684.1|7680.1|7687|7683|7687.4|7683.4|7683.9|7679.9|0
1673300700000|2023-01-09 21:45:00|7687.1|7683.1|7689.7|7685.7|7690|7686|7686.7|7682.7|0
1673301000000|2023-01-09 21:50:00|7689.6|7685.6|7690.3|7686.3|7690.3|7686.3|7689.4|7685.4|0
1673301300000|2023-01-09 21:55:00|7690.2|7686.2|7684.6|7680.6|7690.7|7686.7|7684.4|7680.4|0
1673301600000|2023-01-09 22:00:00|7684.7|7680.7|7685.3|7681.3|7685.6|7681.6|7684.5|7680.5|0
1673301900000|2023-01-09 22:05:00|7685.2|7681.2|7684.3|7680.3|7685.3|7681.3|7683.9|7679.9|0
1673302200000|2023-01-09 22:10:00|7683.4|7679.4|7683.9|7679.9|7684.7|7680.7|7683.2|7679.2|0
1673302500000|2023-01-09 22:15:00|7683.8|7679.8|7683.6|7679.6|7684.6|7680.6|7683.6|7679.6|0
1673302800000|2023-01-09 22:20:00|7683.7|7679.7|7683.2|7679.2|7684|7680|7682.5|7678.5|0
1673303100000|2023-01-09 22:25:00|7683.3|7679.3|7683.8|7679.8|7684.5|7680.5|7683.3|7679.3|0
1673303400000|2023-01-09 22:30:00|7683.7|7679.7|7683.9|7679.9|7684|7680|7683.3|7679.3|0
1673303700000|2023-01-09 22:35:00|7683.8|7679.8|7683.8|7679.8|7683.9|7679.9|7683.8|7679.8|0
1673304000000|2023-01-09 22:40:00|7683.9|7679.9|7684.1|7680.1|7684.3|7680.3|7683.9|7679.9|0
1673304300000|2023-01-09 22:45:00|7684.2|7680.2|7686.3|7682.3|7686.8|7682.8|7684|7680|0
1673304600000|2023-01-09 22:50:00|7686.2|7682.2|7685.8|7681.8|7686.3|7682.3|7685.8|7681.8|0
1673304900000|2023-01-09 22:55:00|7685.7|7681.7|7686|7682|7686.2|7682.2|7685.7|7681.7|0
1673305200000|2023-01-09 23:00:00|7685.8|7681.8|7683.4|7679.4|7686.3|7682.3|7683|7679|0
1673305500000|2023-01-09 23:05:00|7683.5|7679.5|7683.1|7679.1|7684|7680|7682.4|7678.4|0
1673305800000|2023-01-09 23:10:00|7683.2|7679.2|7683.1|7679.1|7684|7680|7681.8|7677.8|0
1673306100000|2023-01-09 23:15:00|7682.9|7678.9|7682.8|7678.8|7683.4|7679.4|7682.5|7678.5|0
1673306400000|2023-01-09 23:20:00|7682.9|7678.9|7682.2|7678.2|7683|7679|7681.6|7677.6|0
1673306700000|2023-01-09 23:25:00|7682.3|7678.3|7683.6|7679.6|7684.1|7680.1|7682.3|7678.3|0
1673307000000|2023-01-09 23:30:00|7683.5|7679.5|7682.7|7678.7|7684|7680|7682.4|7678.4|0
1673307300000|2023-01-09 23:35:00|7682.8|7678.8|7682.7|7678.7|7683.3|7679.3|7682.7|7678.7|0
1673307600000|2023-01-09 23:40:00|7682.8|7678.8|7681.4|7677.4|7683|7679|7681.4|7677.4|0
1673307900000|2023-01-09 23:45:00|7681.3|7677.3|7681.4|7677.4|7682.4|7678.4|7679.9|7675.9|0
1673308200000|2023-01-09 23:50:00|7681.5|7677.5|7680.3|7676.3|7682|7678|7680|7676|0
1673308500000|2023-01-09 23:55:00|7680.2|7676.2|7680.2|7676.2|7681.1|7677.1|7678.4|7674.4|0
1673308800000|2023-01-10 00:00:00|7680.5|7676.5|7681.6|7677.6|7682.2|7678.2|7679.6|7675.6|0
1673309100000|2023-01-10 00:05:00|7681.5|7677.5|7679.8|7675.8|7681.9|7677.9|7679.1|7675.1|0
1673309400000|2023-01-10 00:10:00|7679.7|7675.7|7678.5|7674.5|7680.2|7676.2|7678.1|7674.1|0
1673309700000|2023-01-10 00:15:00|7678.3|7674.3|7672.6|7668.6|7680.6|7676.6|7671.1|7667.1|0
1673310000000|2023-01-10 00:20:00|7672.5|7668.5|7671|7667|7672.6|7668.6|7670.6|7666.6|0
1673310300000|2023-01-10 00:25:00|7670.8|7666.8|7672.7|7668.7|7672.9|7668.9|7669.5|7665.5|0
1673310600000|2023-01-10 00:30:00|7673.1|7669.1|7674|7670|7674.1|7670.1|7672.6|7668.6|0
1673310900000|2023-01-10 00:35:00|7674.1|7670.1|7676.5|7672.5|7676.6|7672.6|7673.9|7669.9|0
1673311200000|2023-01-10 00:40:00|7676.6|7672.6|7677.1|7673.1|7677.9|7673.9|7676.5|7672.5|0
1673311500000|2023-01-10 00:45:00|7677.6|7673.6|7679|7675|7679.1|7675.1|7676.5|7672.5|0
1673311800000|2023-01-10 00:50:00|7679.1|7675.1|7678.7|7674.7|7680.1|7676.1|7678.6|7674.6|0
1673312100000|2023-01-10 00:55:00|7678.6|7674.6|7677.7|7673.7|7679.7|7675.7|7677.6|7673.6|0
1673312400000|2023-01-10 01:00:00|7677.8|7673.8|7678.5|7675.5|7682.7|7679.7|7677.6|7673.6|106
1673312700000|2023-01-10 01:05:00|7678.7|7675.7|7682.5|7679.5|7682.5|7679.5|7678.2|7675.2|61
1673313000000|2023-01-10 01:10:00|7683|7680|7681.2|7678.2|7683|7680|7680.2|7677.2|41
1673313300000|2023-01-10 01:15:00|7681.5|7678.5|7681.5|7678.5|7683.2|7680.2|7680.7|7677.7|27
1673313600000|2023-01-10 01:20:00|7681.2|7678.2|7683.7|7680.7|7683.7|7680.7|7680.7|7677.7|23
1673313900000|2023-01-10 01:25:00|7683.5|7680.5|7684.2|7681.2|7684.7|7681.7|7682.5|7679.5|16
1673314200000|2023-01-10 01:30:00|7684|7681|7680.2|7677.2|7684.2|7681.2|7679.7|7676.7|27
1673314500000|2023-01-10 01:35:00|7680.7|7677.7|7678|7675|7681.2|7678.2|7677.7|7674.7|27
1673314800000|2023-01-10 01:40:00|7678.2|7675.2|7679|7676|7679.7|7676.7|7677.7|7674.7|20
1673315100000|2023-01-10 01:45:00|7679.2|7676.2|7682.5|7679.5|7683.2|7680.2|7679|7676|34
1673315400000|2023-01-10 01:50:00|7682|7679|7685|7682|7685|7682|7681.7|7678.7|6
1673315700000|2023-01-10 01:55:00|7685.2|7682.2|7686.7|7683.7|7687.7|7684.7|7684.7|7681.7|11
1673316000000|2023-01-10 02:00:00|7687|7684|7686|7683|7687|7684|7685|7682|10
1673316300000|2023-01-10 02:05:00|7685.7|7682.7|7684.5|7681.5|7686.2|7683.2|7683.2|7680.2|13
1673316600000|2023-01-10 02:10:00|7684.7|7681.7|7684.5|7681.5|7686|7683|7684.5|7681.5|11
1673316900000|2023-01-10 02:15:00|7684.7|7681.7|7684.2|7681.2|7685.2|7682.2|7683.5|7680.5|7
1673317200000|2023-01-10 02:20:00|7684.5|7681.5|7681.7|7678.7|7684.5|7681.5|7681.7|7678.7|13
1673317500000|2023-01-10 02:25:00|7682|7679|7678.7|7675.7|7682.5|7679.5|7677.7|7674.7|21
1673317800000|2023-01-10 02:30:00|7678.2|7675.2|7673.7|7670.7|7679|7676|7673.5|7670.5|32
1673318100000|2023-01-10 02:35:00|7673.2|7670.2|7671.5|7668.5|7674|7671|7671|7668|38
1673318400000|2023-01-10 02:40:00|7671.7|7668.7|7670.5|7667.5|7671.7|7668.7|7669.5|7666.5|25
1673318700000|2023-01-10 02:45:00|7670.2|7667.2|7674.7|7671.7|7675|7672|7669.7|7666.7|14
1673319000000|2023-01-10 02:50:00|7674.5|7671.5|7675.2|7672.2|7676.2|7673.2|7674.5|7671.5|3
1673319300000|2023-01-10 02:55:00|7674.7|7671.7|7676.7|7673.7|7676.7|7673.7|7674.5|7671.5|15
1673319600000|2023-01-10 03:00:00|7676.5|7673.5|7675|7672|7676.7|7673.7|7673.5|7670.5|9
1673319900000|2023-01-10 03:05:00|7675.5|7672.5|7675.5|7672.5|7675.7|7672.7|7674|7671|12
1673320200000|2023-01-10 03:10:00|7675.7|7672.7|7676.5|7673.5|7676.7|7673.7|7675|7672|13
1673320500000|2023-01-10 03:15:00|7676.7|7673.7|7675.7|7672.7|7676.7|7673.7|7675.5|7672.5|13
1673320800000|2023-01-10 03:20:00|7676.2|7673.2|7677.5|7674.5|7679.7|7676.7|7675.7|7672.7|29
1673321100000|2023-01-10 03:25:00|7677.2|7674.2|7678.7|7675.7|7679.5|7676.5|7677.2|7674.2|28
1673321400000|2023-01-10 03:30:00|7679|7676|7676.7|7673.7|7679|7676|7675.7|7672.7|31
1673321700000|2023-01-10 03:35:00|7676.2|7673.2|7677.5|7674.5|7678|7675|7675.7|7672.7|41
1673322000000|2023-01-10 03:40:00|7677.7|7674.7|7678.2|7675.2|7679.7|7676.7|7677.5|7674.5|45
1673322300000|2023-01-10 03:45:00|7678.5|7675.5|7678.7|7675.7|7679|7676|7677.2|7674.2|23
1673322600000|2023-01-10 03:50:00|7679|7676|7678.2|7675.2|7679.2|7676.2|7677.5|7674.5|48
1673322900000|2023-01-10 03:55:00|7678|7675|7680|7677|7680.7|7677.7|7676.7|7673.7|38
1673323200000|2023-01-10 04:00:00|7680.2|7677.2|7678.5|7675.5|7681|7678|7677.7|7674.7|55
1673323500000|2023-01-10 04:05:00|7678.2|7675.2|7678.7|7675.7|7678.7|7675.7|7677.2|7674.2|18
1673323800000|2023-01-10 04:10:00|7678.5|7675.5|7677.2|7674.2|7678.7|7675.7|7676.5|7673.5|16
1673324100000|2023-01-10 04:15:00|7677|7674|7677.2|7674.2|7677.2|7674.2|7676.5|7673.5|13
1673324400000|2023-01-10 04:20:00|7677.7|7674.7|7677.7|7674.7|7677.7|7674.7|7677|7674|5
1673324700000|2023-01-10 04:25:00|7677.5|7674.5|7676.7|7673.7|7677.5|7674.5|7676.5|7673.5|3
1673325000000|2023-01-10 04:30:00|7676.5|7673.5|7676|7673|7677.2|7674.2|7676|7673|17
1673325300000|2023-01-10 04:35:00|7676.2|7673.2|7676.5|7673.5|7677.2|7674.2|7676.2|7673.2|15
1673325600000|2023-01-10 04:40:00|7676.2|7673.2|7675.2|7672.2|7676.7|7673.7|7675.2|7672.2|13
1673325900000|2023-01-10 04:45:00|7675.7|7672.7|7675.2|7672.2|7675.7|7672.7|7675|7672|11
1673326200000|2023-01-10 04:50:00|7675.5|7672.5|7675.2|7672.2|7676.5|7673.5|7675|7672|23
1673326500000|2023-01-10 04:55:00|7675.7|7672.7|7676.7|7673.7|7677.2|7674.2|7675.5|7672.5|8
1673326800000|2023-01-10 05:00:00|7676.5|7673.5|7677.7|7674.7|7677.7|7674.7|7675.7|7672.7|23
1673327100000|2023-01-10 05:05:00|7678|7675|7678.5|7675.5|7678.5|7675.5|7676.7|7673.7|18
1673327400000|2023-01-10 05:10:00|7678|7675|7678.5|7675.5|7678.5|7675.5|7677.7|7674.7|14
1673327700000|2023-01-10 05:15:00|7678|7675|7678.2|7675.2|7678.5|7675.5|7677.2|7674.2|14
1673328000000|2023-01-10 05:20:00|7678.5|7675.5|7677.7|7674.7|7680|7677|7677.7|7674.7|24
1673328300000|2023-01-10 05:25:00|7678.2|7675.2|7678.7|7675.7|7679.2|7676.2|7677.7|7674.7|40
1673328600000|2023-01-10 05:30:00|7678.5|7675.5|7677.7|7674.7|7679.2|7676.2|7677|7674|25
1673328900000|2023-01-10 05:35:00|7677.5|7674.5|7678.7|7675.7|7678.7|7675.7|7677.2|7674.2|12
1673329200000|2023-01-10 05:40:00|7679|7676|7679.7|7676.7|7680.7|7677.7|7678.7|7675.7|17
1673329500000|2023-01-10 05:45:00|7680|7677|7681.7|7678.7|7681.7|7678.7|7680|7677|22
1673329800000|2023-01-10 05:50:00|7681.5|7678.5|7681|7678|7681.7|7678.7|7679.7|7676.7|42
1673330100000|2023-01-10 05:55:00|7681.2|7678.2|7681.5|7678.5|7682|7679|7680.2|7677.2|52
1673330400000|2023-01-10 06:00:00|7681.7|7678.7|7684|7681|7684|7681|7680.2|7677.2|62
1673330700000|2023-01-10 06:05:00|7683.5|7680.5|7682.7|7679.7|7684|7681|7681.7|7678.7|71
1673331000000|2023-01-10 06:10:00|7683|7680|7684|7681|7684.5|7681.5|7682|7679|45
1673331300000|2023-01-10 06:15:00|7683.2|7680.2|7684|7681|7684.5|7681.5|7683.2|7680.2|48
1673331600000|2023-01-10 06:20:00|7684.5|7681.5|7684.7|7681.7|7685|7682|7683.2|7680.2|39
1673331900000|2023-01-10 06:25:00|7684.5|7681.5|7684.5|7681.5|7685.5|7682.5|7684.2|7681.2|34
1673332200000|2023-01-10 06:30:00|7684.2|7681.2|7682.5|7679.5|7685.5|7682.5|7682|7679|47
1673332500000|2023-01-10 06:35:00|7682.7|7679.7|7681.2|7678.2|7683.2|7680.2|7680.2|7677.2|74
1673332800000|2023-01-10 06:40:00|7681|7678|7680.2|7677.2|7681.7|7678.7|7679.2|7676.2|56
1673333100000|2023-01-10 06:45:00|7680|7677|7678.7|7675.7|7680.2|7677.2|7678.5|7675.5|33
1673333400000|2023-01-10 06:50:00|7679|7676|7678.5|7675.5|7680|7677|7678|7675|31
1673333700000|2023-01-10 06:55:00|7678.7|7675.7|7681.2|7678.2|7681.5|7678.5|7678|7675|74
1673334000000|2023-01-10 07:00:00|7681.5|7678.5|7681.2|7679.2|7686.5|7684.5|7680.2|7678.2|197
1673334300000|2023-01-10 07:05:00|7681.5|7679.5|7685.7|7683.7|7685.7|7683.7|7681.5|7679.5|104
1673334600000|2023-01-10 07:10:00|7686.2|7684.2|7683.7|7681.7|7687.7|7685.7|7682.2|7680.2|110
1673334900000|2023-01-10 07:15:00|7683.2|7681.2|7680.5|7678.5|7685.5|7683.5|7679.7|7677.7|185
1673335200000|2023-01-10 07:20:00|7680.2|7678.2|7681|7679|7681.5|7679.5|7678.5|7676.5|171
1673335500000|2023-01-10 07:25:00|7680.7|7678.7|7682.2|7680.2|7684|7682|7680.7|7678.7|88
1673335800000|2023-01-10 07:30:00|7681.7|7679.7|7681.7|7679.7|7683|7681|7679.5|7677.5|129
1673336100000|2023-01-10 07:35:00|7682|7680|7682.2|7680.2|7683.7|7681.7|7681|7679|71
1673336400000|2023-01-10 07:40:00|7682|7680|7683.2|7681.2|7684.5|7682.5|7681.7|7679.7|74
1673336700000|2023-01-10 07:45:00|7683.5|7681.5|7684|7682|7684.5|7682.5|7682.5|7680.5|84
1673337000000|2023-01-10 07:50:00|7683.5|7681.5|7682.7|7680.7|7684.7|7682.7|7682.5|7680.5|132
1673337300000|2023-01-10 07:55:00|7683|7681|7686|7684|7688.5|7686.5|7682.7|7680.7|311
1673337600000|2023-01-10 08:00:00|7685.5|7684.5|7696.5|7695.5|7696.7|7695.7|7685.2|7684.2|3337
1673337900000|2023-01-10 08:05:00|7697|7696|7698.5|7697.5|7703.5|7702.5|7695.7|7694.7|1596
1673338200000|2023-01-10 08:10:00|7698.7|7697.7|7696.5|7695.5|7700.5|7699.5|7692.5|7691.5|943
1673338500000|2023-01-10 08:15:00|7697|7696|7697|7696|7704.5|7703.5|7695.7|7694.7|870
1673338800000|2023-01-10 08:20:00|7696.7|7695.7|7701|7700|7704.5|7703.5|7692.2|7691.2|877
1673339100000|2023-01-10 08:25:00|7700.5|7699.5|7702.5|7701.5|7704.5|7703.5|7697.7|7696.7|582
1673339400000|2023-01-10 08:30:00|7702.2|7701.2|7704.2|7703.2|7708.7|7707.7|7701|7700|955
1673339700000|2023-01-10 08:35:00|7704.5|7703.5|7706.5|7705.5|7707|7706|7699.7|7698.7|529
1673340000000|2023-01-10 08:40:00|7706.4|7705.4|7704.1|7703.1|7710.6|7709.6|7704.1|7703.1|446
1673340300000|2023-01-10 08:45:00|7704.4|7703.4|7706.9|7705.9|7707.9|7706.9|7702.6|7701.6|326
1673340600000|2023-01-10 08:50:00|7706.4|7705.4|7705.6|7704.6|7709.9|7708.9|7704.4|7703.4|460
1673340900000|2023-01-10 08:55:00|7705.9|7704.9|7702.6|7701.6|7705.9|7704.9|7700.4|7699.4|351
1673341200000|2023-01-10 09:00:00|7702.4|7701.4|7703.1|7702.1|7703.4|7702.4|7699.9|7698.9|410
1673341500000|2023-01-10 09:05:00|7702.9|7701.9|7700.1|7699.1|7703.4|7702.4|7697.4|7696.4|883
1673341800000|2023-01-10 09:10:00|7700.4|7699.4|7699.4|7698.4|7703.4|7702.4|7698.9|7697.9|339
1673342100000|2023-01-10 09:15:00|7699.6|7698.6|7701.6|7700.6|7703.9|7702.9|7699.6|7698.6|398
1673342400000|2023-01-10 09:20:00|7701.4|7700.4|7704.6|7703.6|7705.4|7704.4|7699.9|7698.9|300
1673342700000|2023-01-10 09:25:00|7704.4|7703.4|7704.1|7703.1|7708.1|7707.1|7702.4|7701.4|459
1673343000000|2023-01-10 09:30:00|7704.4|7703.4|7705.6|7704.6|7706.1|7705.1|7701.9|7700.9|353
1673343300000|2023-01-10 09:35:00|7705.9|7704.9|7712.4|7711.4|7712.4|7711.4|7705.4|7704.4|443
1673343600000|2023-01-10 09:40:00|7712.6|7711.6|7707.9|7706.9|7712.9|7711.9|7707.9|7706.9|436
1673343900000|2023-01-10 09:45:00|7708.1|7707.1|7707.9|7706.9|7708.6|7707.6|7704.4|7703.4|431
1673344200000|2023-01-10 09:50:00|7708.1|7707.1|7705.1|7704.1|7708.4|7707.4|7703.4|7702.4|245
1673344500000|2023-01-10 09:55:00|7705.4|7704.4|7703.9|7702.9|7705.9|7704.9|7702.4|7701.4|421
1673344800000|2023-01-10 10:00:00|7704.1|7703.1|7703.6|7702.6|7707.9|7706.9|7702.9|7701.9|284
1673345100000|2023-01-10 10:05:00|7703.4|7702.4|7708.4|7707.4|7708.4|7707.4|7703.4|7702.4|276
1673345400000|2023-01-10 10:10:00|7707.9|7706.9|7707.4|7706.4|7709.4|7708.4|7705.4|7704.4|229
1673345700000|2023-01-10 10:15:00|7707.1|7706.1|7708.9|7707.9|7710.1|7709.1|7705.6|7704.6|280
1673346000000|2023-01-10 10:20:00|7708.6|7707.6|7712.9|7711.9|7713.1|7712.1|7708.1|7707.1|190
1673346300000|2023-01-10 10:25:00|7713.1|7712.1|7713.4|7712.4|7713.6|7712.6|7711.6|7710.6|227
1673346600000|2023-01-10 10:30:00|7713.6|7712.6|7712.9|7711.9|7714.4|7713.4|7710.4|7709.4|431
1673346900000|2023-01-10 10:35:00|7712.6|7711.6|7711.9|7710.9|7712.9|7711.9|7710.9|7709.9|298
1673347200000|2023-01-10 10:40:00|7712.1|7711.1|7708.4|7707.4|7714.1|7713.1|7707.9|7706.9|322
1673347500000|2023-01-10 10:45:00|7708.9|7707.9|7711.1|7710.1|7711.9|7710.9|7707.6|7706.6|354
1673347800000|2023-01-10 10:50:00|7711.4|7710.4|7708.6|7707.6|7711.9|7710.9|7707.9|7706.9|332
1673348100000|2023-01-10 10:55:00|7708.9|7707.9|7707.9|7706.9|7711.4|7710.4|7707.9|7706.9|214
1673348400000|2023-01-10 11:00:00|7708.1|7707.1|7707.4|7706.4|7709.4|7708.4|7706.1|7705.1|156
1673348700000|2023-01-10 11:05:00|7706.9|7705.9|7705.4|7704.4|7707.4|7706.4|7703.6|7702.6|194
1673349000000|2023-01-10 11:10:00|7705.1|7704.1|7702.6|7701.6|7705.9|7704.9|7702.4|7701.4|205
1673349300000|2023-01-10 11:15:00|7702.4|7701.4|7704.1|7703.1|7705.4|7704.4|7702.4|7701.4|251
1673349600000|2023-01-10 11:20:00|7704.4|7703.4|7704.4|7703.4|7705.9|7704.9|7704.4|7703.4|309
1673349900000|2023-01-10 11:25:00|7704.6|7703.6|7707.1|7706.1|7708.9|7707.9|7704.6|7703.6|317
1673350200000|2023-01-10 11:30:00|7706.9|7705.9|7708.6|7707.6|7710.4|7709.4|7706.9|7705.9|291
1673350500000|2023-01-10 11:35:00|7708.4|7707.4|7709.9|7708.9|7709.9|7708.9|7706.9|7705.9|259
1673350800000|2023-01-10 11:40:00|7709.6|7708.6|7708.6|7707.6|7710.4|7709.4|7707.1|7706.1|303
1673351100000|2023-01-10 11:45:00|7708.9|7707.9|7710.4|7709.4|7711.6|7710.6|7708.4|7707.4|315
1673351400000|2023-01-10 11:50:00|7710.1|7709.1|7711.4|7710.4|7712.4|7711.4|7709.4|7708.4|265
1673351700000|2023-01-10 11:55:00|7711.9|7710.9|7713.9|7712.9|7714.9|7713.9|7711.4|7710.4|598
1673352000000|2023-01-10 12:00:00|7713.4|7712.4|7709.6|7708.6|7713.6|7712.6|7708.6|7707.6|593
1673352300000|2023-01-10 12:05:00|7709.4|7708.4|7712.4|7711.4|7714.1|7713.1|7708.9|7707.9|324
1673352600000|2023-01-10 12:10:00|7712.6|7711.6|7710.9|7709.9|7713.9|7712.9|7710.4|7709.4|271
1673352900000|2023-01-10 12:15:00|7711.1|7710.1|7709.4|7708.4|7711.9|7710.9|7708.4|7707.4|533
1673353200000|2023-01-10 12:20:00|7708.9|7707.9|7709.9|7708.9|7710.6|7709.6|7707.6|7706.6|276
1673353500000|2023-01-10 12:25:00|7709.6|7708.6|7710.4|7709.4|7712.9|7711.9|7709.6|7708.6|332
1673353800000|2023-01-10 12:30:00|7710.9|7709.9|7708.6|7707.6|7712.9|7711.9|7708.4|7707.4|183
1673354100000|2023-01-10 12:35:00|7708.9|7707.9|7705.6|7704.6|7711.1|7710.1|7705.6|7704.6|282
1673354400000|2023-01-10 12:40:00|7706.4|7705.4|7704.2|7703.2|7708.7|7707.7|7704.2|7703.2|550
1673354700000|2023-01-10 12:45:00|7704.4|7703.4|7703.7|7702.7|7707.7|7706.7|7703.7|7702.7|199
1673355000000|2023-01-10 12:50:00|7703.9|7702.9|7705.4|7704.4|7706.2|7705.2|7703.4|7702.4|181
1673355300000|2023-01-10 12:55:00|7705.7|7704.7|7708.7|7707.7|7709.2|7708.2|7704.7|7703.7|262
1673355600000|2023-01-10 13:00:00|7708.2|7707.2|7707.7|7706.7|7709.2|7708.2|7705.4|7704.4|266
1673355900000|2023-01-10 13:05:00|7707.4|7706.4|7708.2|7707.2|7709.2|7708.2|7706.7|7705.7|182
1673356200000|2023-01-10 13:10:00|7707.9|7706.9|7706.7|7705.7|7708.7|7707.7|7705.7|7704.7|456
1673356500000|2023-01-10 13:15:00|7706.4|7705.4|7701.2|7700.2|7706.4|7705.4|7699.7|7698.7|891
1673356800000|2023-01-10 13:20:00|7700.9|7699.9|7698.2|7697.2|7701.2|7700.2|7696.4|7695.4|841
1673357100000|2023-01-10 13:25:00|7697.9|7696.9|7694.2|7693.2|7698.7|7697.7|7693.7|7692.7|717
1673357400000|2023-01-10 13:30:00|7693.9|7692.9|7699.7|7698.7|7699.7|7698.7|7693.7|7692.7|485
1673357700000|2023-01-10 13:35:00|7699.4|7698.4|7700.7|7699.7|7701.7|7700.7|7697.9|7696.9|441
1673358000000|2023-01-10 13:40:00|7700.2|7699.2|7702.2|7701.2|7702.4|7701.4|7696.7|7695.7|800
1673358300000|2023-01-10 13:45:00|7701.7|7700.7|7702.7|7701.7|7704.7|7703.7|7701.7|7700.7|634
1673358600000|2023-01-10 13:50:00|7703.2|7702.2|7702.4|7701.4|7703.7|7702.7|7699.2|7698.2|307
1673358900000|2023-01-10 13:55:00|7702.2|7701.2|7702.4|7701.4|7703.7|7702.7|7699.2|7698.2|517
1673359200000|2023-01-10 14:00:00|7702.2|7701.2|7706.4|7705.4|7707.2|7706.2|7701.2|7700.2|760
1673359500000|2023-01-10 14:05:00|7706.2|7705.2|7703.7|7702.7|7707.7|7706.7|7702.7|7701.7|567
1673359800000|2023-01-10 14:10:00|7703.4|7702.4|7705.7|7704.7|7706.2|7705.2|7701.2|7700.2|369
1673360100000|2023-01-10 14:15:00|7705.4|7704.4|7705.9|7704.9|7706.7|7705.7|7700.4|7699.4|366
1673360400000|2023-01-10 14:20:00|7706.2|7705.2|7705.7|7704.7|7706.2|7705.2|7703.2|7702.2|222
1673360700000|2023-01-10 14:25:00|7705.2|7704.2|7704.2|7703.2|7706.4|7705.4|7703.2|7702.2|365
1673361000000|2023-01-10 14:30:00|7704.4|7703.4|7703.4|7702.4|7707.2|7706.2|7699.9|7698.9|1492
1673361300000|2023-01-10 14:35:00|7703.7|7702.7|7705.9|7704.9|7707.7|7706.7|7702.2|7701.2|1101
1673361600000|2023-01-10 14:40:00|7706.2|7705.2|7704.7|7703.7|7707.2|7706.2|7702.7|7701.7|776
1673361900000|2023-01-10 14:45:00|7704.9|7703.9|7694.7|7693.7|7705.4|7704.4|7694.7|7693.7|706
1673362200000|2023-01-10 14:50:00|7694.4|7693.4|7699.7|7698.7|7699.9|7698.9|7693.7|7692.7|1185
1673362500000|2023-01-10 14:55:00|7699.4|7698.4|7694.2|7693.2|7700.7|7699.7|7692.7|7691.7|972
1673362800000|2023-01-10 15:00:00|7694.9|7693.9|7698.2|7697.2|7698.7|7697.7|7692.4|7691.4|774
1673363100000|2023-01-10 15:05:00|7698.4|7697.4|7700.2|7699.2|7701.7|7700.7|7697.9|7696.9|753
1673363400000|2023-01-10 15:10:00|7699.7|7698.7|7703.7|7702.7|7703.9|7702.9|7698.2|7697.2|1027
1673363700000|2023-01-10 15:15:00|7703.4|7702.4|7701.2|7700.2|7704.2|7703.2|7700.7|7699.7|822
1673364000000|2023-01-10 15:20:00|7700.9|7699.9|7697.4|7696.4|7702.2|7701.2|7696.4|7695.4|631
1673364300000|2023-01-10 15:25:00|7697.7|7696.7|7702.4|7701.4|7704.2|7703.2|7697.4|7696.4|663
1673364600000|2023-01-10 15:30:00|7702.7|7701.7|7693.9|7692.9|7702.7|7701.7|7693.2|7692.2|943
1673364900000|2023-01-10 15:35:00|7693.7|7692.7|7694.4|7693.4|7696.7|7695.7|7692.7|7691.7|674
1673365200000|2023-01-10 15:40:00|7694.7|7693.7|7688.2|7687.2|7696.2|7695.2|7687.9|7686.9|790
1673365500000|2023-01-10 15:45:00|7687.7|7686.7|7691.4|7690.4|7693.2|7692.2|7687.2|7686.2|954
1673365800000|2023-01-10 15:50:00|7691.2|7690.2|7699.2|7698.2|7700.2|7699.2|7691.2|7690.2|1007
1673366100000|2023-01-10 15:55:00|7698.7|7697.7|7700.7|7699.7|7704.7|7703.7|7698.2|7697.2|687
1673366400000|2023-01-10 16:00:00|7700.2|7699.2|7697.4|7696.4|7700.7|7699.7|7696.7|7695.7|591
1673366700000|2023-01-10 16:05:00|7697.7|7696.7|7694.7|7693.7|7698.2|7697.2|7694.4|7693.4|763
1673367000000|2023-01-10 16:10:00|7694.2|7693.2|7696.2|7695.2|7696.7|7695.7|7693.2|7692.2|761
1673367300000|2023-01-10 16:15:00|7696.7|7695.7|7692.9|7691.9|7697.2|7696.2|7691.7|7690.7|775
1673367600000|2023-01-10 16:20:00|7693.2|7692.2|7695.9|7694.9|7697.7|7696.7|7693.2|7692.2|854
1673367900000|2023-01-10 16:25:00|7695.7|7694.7|7691.7|7689.7|7696.2|7695.2|7691.2|7689.7|2368
1673368200000|2023-01-10 16:30:00|7692.2|7690.2|7694.7|7692.7|7696.4|7694.4|7691.7|7689.7|3649
1673368500000|2023-01-10 16:35:00|7694.2|7692.2|7694.4|7692.4|7697.7|7695.7|7693.2|7691.2|1042
1673368800000|2023-01-10 16:40:00|7694.2|7692.2|7694.2|7692.2|7697.2|7695.2|7693.2|7691.2|475
1673369100000|2023-01-10 16:45:00|7693.9|7691.9|7697.7|7695.7|7697.7|7695.7|7692.7|7690.7|367
1673369400000|2023-01-10 16:50:00|7697.9|7695.9|7696.7|7694.7|7698.9|7696.9|7695.7|7693.7|318
1673369700000|2023-01-10 16:55:00|7696.9|7694.9|7698.2|7696.2|7700.4|7698.4|7696.4|7694.4|232
1673370000000|2023-01-10 17:00:00|7697.9|7695.9|7694.7|7692.7|7698.2|7696.2|7694.2|7692.2|220
1673370300000|2023-01-10 17:05:00|7694.4|7692.4|7697.4|7695.4|7697.7|7695.7|7693.9|7691.9|287
1673370600000|2023-01-10 17:10:00|7697.2|7695.2|7700.2|7698.2|7701.2|7699.2|7697.2|7695.2|220
1673370900000|2023-01-10 17:15:00|7700.7|7698.7|7698.7|7696.7|7700.7|7698.7|7696.7|7694.7|216
1673371200000|2023-01-10 17:20:00|7698.9|7696.9|7699.7|7697.7|7700.2|7698.2|7697.2|7695.2|132
1673371500000|2023-01-10 17:25:00|7699.4|7697.4|7698.7|7696.7|7700.7|7698.7|7698.2|7696.2|178
1673371800000|2023-01-10 17:30:00|7698.2|7696.2|7699.2|7697.2|7700.2|7698.2|7697.2|7695.2|110
1673372100000|2023-01-10 17:35:00|7699.4|7697.4|7702.7|7700.7|7702.9|7700.9|7699.2|7697.2|125
1673372400000|2023-01-10 17:40:00|7702.2|7700.2|7701.9|7699.9|7703.4|7701.4|7701.7|7699.7|63
1673372700000|2023-01-10 17:45:00|7701.7|7699.7|7700.2|7698.2|7702.7|7700.7|7699.9|7697.9|87
1673373000000|2023-01-10 17:50:00|7699.9|7697.9|7698.9|7696.9|7701.2|7699.2|7698.4|7696.4|230
1673373300000|2023-01-10 17:55:00|7699.2|7697.2|7701.7|7699.7|7702.2|7700.2|7698.9|7696.9|142
1673373600000|2023-01-10 18:00:00|7701.9|7699.9|7703.9|7701.9|7704.7|7702.7|7701.4|7699.4|176
1673373900000|2023-01-10 18:05:00|7704.2|7702.2|7706.4|7704.4|7706.7|7704.7|7704.2|7702.2|89
1673374200000|2023-01-10 18:10:00|7706.2|7704.2|7706.2|7704.2|7707.7|7705.7|7705.7|7703.7|191
1673374500000|2023-01-10 18:15:00|7706.7|7704.7|7704.2|7702.2|7706.7|7704.7|7702.2|7700.2|90
1673374800000|2023-01-10 18:20:00|7704.7|7702.7|7707.2|7705.2|7707.2|7705.2|7703.2|7701.2|88
1673375100000|2023-01-10 18:25:00|7707.4|7705.4|7706.7|7704.7|7709.7|7707.7|7706.7|7704.7|74
1673375400000|2023-01-10 18:30:00|7706.4|7704.4|7709.4|7707.4|7710.2|7708.2|7706.2|7704.2|61
1673375700000|2023-01-10 18:35:00|7709.7|7707.7|7709.7|7707.7|7711.7|7709.7|7708.7|7706.7|71
1673376000000|2023-01-10 18:40:00|7709.4|7707.4|7707.2|7705.2|7710.4|7708.4|7707.2|7705.2|49
1673376300000|2023-01-10 18:45:00|7707.4|7705.4|7708.7|7706.7|7708.9|7706.9|7706.7|7704.7|27
1673376600000|2023-01-10 18:50:00|7708.4|7706.4|7708.2|7706.2|7708.7|7706.7|7707.4|7705.4|32
1673376900000|2023-01-10 18:55:00|7708.4|7706.4|7710.9|7708.9|7711.4|7709.4|7706.7|7704.7|63
1673377200000|2023-01-10 19:00:00|7711.2|7709.2|7711.9|7709.9|7712.7|7710.7|7711.2|7709.2|101
1673377500000|2023-01-10 19:05:00|7712.2|7710.2|7711.7|7709.7|7712.2|7710.2|7710.7|7708.7|72
1673377800000|2023-01-10 19:10:00|7711.9|7709.9|7711.9|7709.9|7712.4|7710.4|7710.2|7708.2|77
1673378100000|2023-01-10 19:15:00|7711.7|7709.7|7712.2|7710.2|7713.2|7711.2|7711.7|7709.7|82
1673378400000|2023-01-10 19:20:00|7712.4|7710.4|7709.7|7707.7|7713.2|7711.2|7709.2|7707.2|72
1673378700000|2023-01-10 19:25:00|7710.2|7708.2|7710.9|7708.9|7711.2|7709.2|7708.2|7706.2|58
1673379000000|2023-01-10 19:30:00|7711.2|7709.2|7711.4|7709.4|7713.2|7711.2|7709.7|7707.7|45
1673379300000|2023-01-10 19:35:00|7711.7|7709.7|7709.7|7707.7|7712.2|7710.2|7709.2|7707.2|57
1673379600000|2023-01-10 19:40:00|7709.4|7707.4|7709.2|7707.2|7710.7|7708.7|7708.9|7706.9|44
1673379900000|2023-01-10 19:45:00|7708.9|7706.9|7711.2|7709.2|7711.4|7709.4|7708.2|7706.2|66
1673380200000|2023-01-10 19:50:00|7711.4|7709.4|7709.2|7707.2|7711.4|7709.4|7707.9|7705.9|43
1673380500000|2023-01-10 19:55:00|7708.9|7706.9|7709.4|7707.4|7710.2|7708.2|7708.2|7706.2|60
1673380800000|2023-01-10 20:00:00|7709.9|7707.9|7710.2|7708.2|7710.7|7708.7|7708.2|7706.2|116
1673381100000|2023-01-10 20:05:00|7709.9|7707.9|7709.7|7707.7|7710.2|7708.2|7706.7|7704.7|64
1673381400000|2023-01-10 20:10:00|7709.4|7707.4|7710.9|7708.9|7710.9|7708.9|7707.7|7705.7|37
1673381700000|2023-01-10 20:15:00|7710.7|7708.7|7712.2|7710.2|7713.2|7711.2|7710.7|7708.7|49
1673382000000|2023-01-10 20:20:00|7711.9|7709.9|7712.4|7710.4|7712.9|7710.9|7710.9|7708.9|62
1673382300000|2023-01-10 20:25:00|7712.2|7710.2|7711.2|7709.2|7713.2|7711.2|7711.2|7709.2|84
1673382600000|2023-01-10 20:30:00|7711.4|7709.4|7713.7|7711.7|7713.9|7711.9|7711.2|7709.2|127
1673382900000|2023-01-10 20:35:00|7713.4|7711.4|7714.7|7712.7|7715.7|7713.7|7713.2|7711.2|128
1673383200000|2023-01-10 20:40:00|7714.2|7712.2|7715.4|7713.4|7716.2|7714.2|7714.2|7712.2|166
1673383500000|2023-01-10 20:45:00|7715.2|7713.2|7715.7|7713.7|7717.2|7715.2|7714.4|7712.4|140
1673383800000|2023-01-10 20:50:00|7715.4|7713.4|7716.7|7714.7|7718.9|7716.9|7715.4|7713.4|367
1673384100000|2023-01-10 20:55:00|7716.9|7714.9|7719.7|7715.7|7719.7|7717.7|7714.7|7712.7|754
1673384400000|2023-01-10 21:00:00|7719.9|7715.9|7716.7|7712.7|7722.6|7718.6|7716.6|7712.6|0
1673384700000|2023-01-10 21:05:00|7716.8|7712.8|7717.2|7713.2|7718.3|7714.3|7713.9|7709.9|0
1673385000000|2023-01-10 21:10:00|7717.1|7713.1|7717.4|7713.4|7718.3|7714.3|7716.5|7712.5|0
1673385300000|2023-01-10 21:15:00|7717.6|7713.6|7717.2|7713.2|7719|7715|7717.1|7713.1|0
1673385600000|2023-01-10 21:20:00|7717.3|7713.3|7716.8|7712.8|7717.5|7713.5|7715.8|7711.8|0
1673385900000|2023-01-10 21:25:00|7716.7|7712.7|7716.5|7712.5|7717.1|7713.1|7716.2|7712.2|0
1673386200000|2023-01-10 21:30:00|7716.4|7712.4|7717.6|7713.6|7717.6|7713.6|7716.2|7712.2|0
1673386500000|2023-01-10 21:35:00|7717.7|7713.7|7717.9|7713.9|7717.9|7713.9|7717.3|7713.3|0
1673386800000|2023-01-10 21:40:00|7717.8|7713.8|7717.9|7713.9|7718.2|7714.2|7717.1|7713.1|0
1673387100000|2023-01-10 21:45:00|7718|7714|7716.2|7712.2|7718.2|7714.2|7716.2|7712.2|0
1673387400000|2023-01-10 21:50:00|7716.3|7712.3|7716.8|7712.8|7716.8|7712.8|7716.2|7712.2|0
1673387700000|2023-01-10 21:55:00|7716.7|7712.7|7716.2|7712.2|7717.1|7713.1|7716|7712|0
1673388000000|2023-01-10 22:00:00|7716.3|7712.3|7716.6|7712.6|7716.6|7712.6|7716.2|7712.2|0
1673388300000|2023-01-10 22:05:00|7716.5|7712.5|7715.5|7711.5|7716.5|7712.5|7715.5|7711.5|0
1673388600000|2023-01-10 22:10:00|7715.6|7711.6|7714.9|7710.9|7715.6|7711.6|7714.8|7710.8|0
1673389200000|2023-01-10 22:20:00|7714.8|7710.8|7715|7711|7715.2|7711.2|7714.8|7710.8|0
1673389500000|2023-01-10 22:25:00|7715.1|7711.1|7714.9|7710.9|7715.2|7711.2|7714.9|7710.9|0
1673389800000|2023-01-10 22:30:00|7715|7711|7715|7711|7715|7711|7714.9|7710.9|0
1673390100000|2023-01-10 22:35:00|7715.2|7711.2|7715.8|7711.8|7715.8|7711.8|7715.2|7711.2|0
1673390400000|2023-01-10 22:40:00|7715.9|7711.9|7717.2|7713.2|7717.3|7713.3|7715.9|7711.9|0
1673390700000|2023-01-10 22:45:00|7717.1|7713.1|7717.4|7713.4|7717.4|7713.4|7716.8|7712.8|0
1673391000000|2023-01-10 22:50:00|7717.5|7713.5|7717.1|7713.1|7717.5|7713.5|7716.9|7712.9|0
1673391300000|2023-01-10 22:55:00|7717|7713|7716.8|7712.8|7717|7713|7716.5|7712.5|0
1673391600000|2023-01-10 23:00:00|7716.7|7712.7|7714.8|7710.8|7717.5|7713.5|7714.1|7710.1|0
1673391900000|2023-01-10 23:05:00|7714.7|7710.7|7714.1|7710.1|7715.1|7711.1|7713.8|7709.8|0
1673392200000|2023-01-10 23:10:00|7714.2|7710.2|7714.4|7710.4|7715|7711|7714|7710|0
1673392500000|2023-01-10 23:15:00|7714.6|7710.6|7715.1|7711.1|7715.1|7711.1|7714.4|7710.4|0
1673392800000|2023-01-10 23:20:00|7715.2|7711.2|7716.4|7712.4|7716.4|7712.4|7715.1|7711.1|0
1673393100000|2023-01-10 23:25:00|7716.5|7712.5|7717.2|7713.2|7717.2|7713.2|7716.1|7712.1|0
1673393400000|2023-01-10 23:30:00|7717.3|7713.3|7715.7|7711.7|7717.5|7713.5|7715.1|7711.1|0
1673393700000|2023-01-10 23:35:00|7715.8|7711.8|7716.8|7712.8|7717|7713|7715.1|7711.1|0
1673394000000|2023-01-10 23:40:00|7716.7|7712.7|7716.4|7712.4|7717.7|7713.7|7715.1|7711.1|0
1673394300000|2023-01-10 23:45:00|7716.5|7712.5|7717.2|7713.2|7717.7|7713.7|7716.4|7712.4|0
1673394600000|2023-01-10 23:50:00|7717.1|7713.1|7717.8|7713.8|7718.5|7714.5|7717.1|7713.1|0
1673394900000|2023-01-10 23:55:00|7717.9|7713.9|7718.1|7714.1|7718.5|7714.5|7717.5|7713.5|0
1673395200000|2023-01-11 00:00:00|7717.9|7713.9|7720.4|7716.4|7720.7|7716.7|7717.5|7713.5|0
1673395500000|2023-01-11 00:05:00|7720.5|7716.5|7721.2|7717.2|7721.9|7717.9|7720.5|7716.5|0
1673395800000|2023-01-11 00:10:00|7721.3|7717.3|7722|7718|7722.4|7718.4|7720.6|7716.6|0
1673396100000|2023-01-11 00:15:00|7722.1|7718.1|7719.3|7715.3|7724.3|7720.3|7719.3|7715.3|0
1673396400000|2023-01-11 00:20:00|7719.4|7715.4|7719.4|7715.4|7720.4|7716.4|7719.2|7715.2|0
1673396700000|2023-01-11 00:25:00|7719.3|7715.3|7719|7715|7719.3|7715.3|7718.8|7714.8|0
1673397000000|2023-01-11 00:30:00|7719.1|7715.1|7717.6|7713.6|7720.8|7716.8|7717.5|7713.5|0
1673397300000|2023-01-11 00:35:00|7717.7|7713.7|7719.3|7715.3|7719.4|7715.4|7715.7|7711.7|0
1673397600000|2023-01-11 00:40:00|7719.4|7715.4|7719.1|7715.1|7719.5|7715.5|7716.7|7712.7|0
1673397900000|2023-01-11 00:45:00|7719|7715|7717.9|7713.9|7719.2|7715.2|7717.9|7713.9|0
1673398200000|2023-01-11 00:50:00|7718|7714|7721.2|7717.2|7721.4|7717.4|7718|7714|0
1673398500000|2023-01-11 00:55:00|7720.2|7716.2|7722.6|7718.6|7722.6|7718.6|7720.1|7716.1|0
1673398800000|2023-01-11 01:00:00|7722.7|7718.7|7725.9|7722.9|7727.9|7724.9|7722.5|7718.5|79
1673399100000|2023-01-11 01:05:00|7725.7|7722.7|7725.2|7722.2|7725.7|7722.7|7720.2|7717.2|131
1673399400000|2023-01-11 01:10:00|7724.2|7721.2|7719.7|7716.7|7724.4|7721.4|7719.7|7716.7|41
1673399700000|2023-01-11 01:15:00|7719.4|7716.4|7719.7|7716.7|7720.4|7717.4|7719.2|7716.2|38
1673400000000|2023-01-11 01:20:00|7719.2|7716.2|7717.9|7714.9|7719.2|7716.2|7717.7|7714.7|15
1673400300000|2023-01-11 01:25:00|7718.2|7715.2|7717.4|7714.4|7718.9|7715.9|7717.4|7714.4|21
1673400600000|2023-01-11 01:30:00|7717.7|7714.7|7718.7|7715.7|7719.2|7716.2|7716.4|7713.4|54
1673400900000|2023-01-11 01:35:00|7719.2|7716.2|7718.4|7715.4|7720.2|7717.2|7718.2|7715.2|28
1673401200000|2023-01-11 01:40:00|7718.2|7715.2|7720.4|7717.4|7720.4|7717.4|7717.7|7714.7|15
1673401500000|2023-01-11 01:45:00|7720.7|7717.7|7723.2|7720.2|7723.2|7720.2|7719.7|7716.7|14
1673401800000|2023-01-11 01:50:00|7723.4|7720.4|7722.2|7719.2|7724.7|7721.7|7722.2|7719.2|16
1673402100000|2023-01-11 01:55:00|7722.4|7719.4|7721.9|7718.9|7723.2|7720.2|7720.9|7717.9|19
1673402400000|2023-01-11 02:00:00|7722.2|7719.2|7722.4|7719.4|7723.4|7720.4|7721.9|7718.9|18
1673402700000|2023-01-11 02:05:00|7722.7|7719.7|7723.2|7720.2|7723.9|7720.9|7722.4|7719.4|23
1673403000000|2023-01-11 02:10:00|7723.4|7720.4|7722.4|7719.4|7724.4|7721.4|7722.4|7719.4|15
1673403300000|2023-01-11 02:15:00|7722.7|7719.7|7723.2|7720.2|7723.7|7720.7|7722.2|7719.2|5
1673403600000|2023-01-11 02:20:00|7722.9|7719.9|7725.4|7722.4|7725.7|7722.7|7722.9|7719.9|12
1673403900000|2023-01-11 02:25:00|7725.7|7722.7|7726.2|7723.2|7726.4|7723.4|7725.2|7722.2|11
1673404200000|2023-01-11 02:30:00|7725.9|7722.9|7726.2|7723.2|7727.2|7724.2|7725.4|7722.4|13
1673404500000|2023-01-11 02:35:00|7725.4|7722.4|7724.7|7721.7|7725.9|7722.9|7723.9|7720.9|12
1673404800000|2023-01-11 02:40:00|7724.4|7721.4|7723.4|7720.4|7725.7|7722.7|7723.4|7720.4|24
1673405100000|2023-01-11 02:45:00|7723.7|7720.7|7721.9|7718.9|7723.7|7720.7|7721.9|7718.9|10
1673405400000|2023-01-11 02:50:00|7722.2|7719.2|7722.9|7719.9|7723.2|7720.2|7721.7|7718.7|17
1673405700000|2023-01-11 02:55:00|7722.7|7719.7|7721.2|7718.2|7723.9|7720.9|7721.2|7718.2|16
1673406000000|2023-01-11 03:00:00|7721.7|7718.7|7721.4|7718.4|7722.4|7719.4|7721.4|7718.4|10
1673406300000|2023-01-11 03:05:00|7721.7|7718.7|7721.2|7718.2|7722.9|7719.9|7721.2|7718.2|22
1673406600000|2023-01-11 03:10:00|7720.2|7717.2|7719.4|7716.4|7721.4|7718.4|7719.4|7716.4|12
1673406900000|2023-01-11 03:15:00|7719.7|7716.7|7721.4|7718.4|7721.4|7718.4|7719.4|7716.4|13
1673407200000|2023-01-11 03:20:00|7720.7|7717.7|7720.9|7717.9|7720.9|7717.9|7719.4|7716.4|6
1673407500000|2023-01-11 03:25:00|7720.7|7717.7|7720.9|7717.9|7720.9|7717.9|7720.2|7717.2|5
1673407800000|2023-01-11 03:30:00|7720.7|7717.7|7722.4|7719.4|7722.9|7719.9|7720.7|7717.7|7
1673408100000|2023-01-11 03:35:00|7722.2|7719.2|7722.7|7719.7|7722.7|7719.7|7721.4|7718.4|7
1673408400000|2023-01-11 03:40:00|7722.9|7719.9|7722.9|7719.9|7723.9|7720.9|7722.2|7719.2|17
1673408700000|2023-01-11 03:45:00|7722.7|7719.7|7721.7|7718.7|7722.7|7719.7|7721.2|7718.2|1
1673409000000|2023-01-11 03:50:00|7721.4|7718.4|7721.7|7718.7|7722.2|7719.2|7721.4|7718.4|4
1673409300000|2023-01-11 03:55:00|7721.4|7718.4|7722.4|7719.4|7723.2|7720.2|7721.4|7718.4|16
1673409600000|2023-01-11 04:00:00|7722.7|7719.7|7722.4|7719.4|7723.7|7720.7|7722.4|7719.4|12
1673409900000|2023-01-11 04:05:00|7722.9|7719.9|7723.9|7720.9|7724.9|7721.9|7722.9|7719.9|10
1673410200000|2023-01-11 04:10:00|7723.7|7720.7|7724.4|7721.4|7724.4|7721.4|7722.7|7719.7|11
1673410500000|2023-01-11 04:15:00|7723.9|7720.9|7724.4|7721.4|7725.2|7722.2|7723.9|7720.9|9
1673410800000|2023-01-11 04:20:00|7724.2|7721.2|7722.9|7719.9|7724.7|7721.7|7722.9|7719.9|10
1673411100000|2023-01-11 04:25:00|7723.4|7720.4|7722.9|7719.9|7723.9|7720.9|7722.4|7719.4|12
1673411400000|2023-01-11 04:30:00|7723.2|7720.2|7722.4|7719.4|7723.7|7720.7|7722.2|7719.2|9
1673411700000|2023-01-11 04:35:00|7722.9|7719.9|7724.4|7721.4|7724.4|7721.4|7722.4|7719.4|7
1673412000000|2023-01-11 04:40:00|7724.2|7721.2|7723.9|7720.9|7724.2|7721.2|7723.4|7720.4|4
1673412300000|2023-01-11 04:45:00|7724.2|7721.2|7723.9|7720.9|7724.7|7721.7|7723.7|7720.7|9
1673412600000|2023-01-11 04:50:00|7723.7|7720.7|7723.9|7720.9|7724.7|7721.7|7723.7|7720.7|2
1673412900000|2023-01-11 04:55:00|7724.2|7721.2|7724.9|7721.9|7724.9|7721.9|7723.9|7720.9|0
1673413200000|2023-01-11 05:00:00|7724.7|7721.7|7722.4|7719.4|7724.7|7721.7|7722.4|7719.4|10
1673413500000|2023-01-11 05:05:00|7722.2|7719.2|7723.7|7720.7|7723.9|7720.9|7721.9|7718.9|5
1673413800000|2023-01-11 05:10:00|7723.4|7720.4|7724.4|7721.4|7724.4|7721.4|7723.2|7720.2|11
1673414100000|2023-01-11 05:15:00|7724.2|7721.2|7723.7|7720.7|7724.4|7721.4|7723.4|7720.4|7
1673414400000|2023-01-11 05:20:00|7723.4|7720.4|7723.9|7720.9|7724.4|7721.4|7723.4|7720.4|4
1673414700000|2023-01-11 05:25:00|7724.2|7721.2|7724.4|7721.4|7724.4|7721.4|7723.4|7720.4|4
1673415000000|2023-01-11 05:30:00|7724.7|7721.7|7725.4|7722.4|7725.7|7722.7|7724.2|7721.2|19
1673415300000|2023-01-11 05:35:00|7725.2|7722.2|7725.2|7722.2|7725.7|7722.7|7724.7|7721.7|32
1673415600000|2023-01-11 05:40:00|7725.4|7722.4|7727.7|7724.7|7727.9|7724.9|7724.9|7721.9|29
1673415900000|2023-01-11 05:45:00|7727.9|7724.9|7727.4|7724.4|7728.2|7725.2|7726.9|7723.9|19
1673416200000|2023-01-11 05:50:00|7727.2|7724.2|7725.7|7722.7|7728.7|7725.7|7724.7|7721.7|15
1673416500000|2023-01-11 05:55:00|7724.9|7721.9|7724.4|7721.4|7725.2|7722.2|7723.7|7720.7|7
1673416800000|2023-01-11 06:00:00|7724.7|7721.7|7725.4|7722.4|7725.9|7722.9|7723.9|7720.9|8
1673417100000|2023-01-11 06:05:00|7725.2|7722.2|7724.9|7721.9|7726.2|7723.2|7724.9|7721.9|13
1673417400000|2023-01-11 06:10:00|7724.2|7721.2|7725.4|7722.4|7725.7|7722.7|7723.4|7720.4|25
1673417700000|2023-01-11 06:15:00|7725.7|7722.7|7724.7|7721.7|7726.4|7723.4|7724.7|7721.7|8
1673418000000|2023-01-11 06:20:00|7724.9|7721.9|7724.9|7721.9|7725.4|7722.4|7724.4|7721.4|2
1673418300000|2023-01-11 06:25:00|7724.7|7721.7|7724.4|7721.4|7725.7|7722.7|7724.4|7721.4|8
1673418600000|2023-01-11 06:30:00|7723.9|7720.9|7723.9|7720.9|7725.2|7722.2|7723.7|7720.7|15
1673418900000|2023-01-11 06:35:00|7724.2|7721.2|7722.4|7719.4|7724.7|7721.7|7721.9|7718.9|32
1673419200000|2023-01-11 06:40:00|7722.7|7719.7|7721.4|7718.4|7722.7|7719.7|7720.9|7717.9|30
1673419500000|2023-01-11 06:45:00|7720.9|7717.9|7720.4|7717.4|7721.4|7718.4|7719.4|7716.4|25
1673419800000|2023-01-11 06:50:00|7721.2|7718.2|7720.4|7717.4|7722.2|7719.2|7720.4|7717.4|23
1673420100000|2023-01-11 06:55:00|7720.2|7717.2|7717.4|7714.4|7720.2|7717.2|7716.9|7713.9|32
1673420400000|2023-01-11 07:00:00|7717.2|7714.2|7708.9|7706.9|7717.2|7714.2|7708.7|7706.7|178
1673420700000|2023-01-11 07:05:00|7709.2|7707.2|7707.4|7705.4|7709.9|7707.9|7706.9|7704.9|110
1673421000000|2023-01-11 07:10:00|7707.2|7705.2|7703.9|7701.9|7707.7|7705.7|7703.7|7701.7|199
1673421300000|2023-01-11 07:15:00|7704.2|7702.2|7703.7|7701.7|7706.2|7704.2|7702.7|7700.7|89
1673421600000|2023-01-11 07:20:00|7703.4|7701.4|7703.9|7701.9|7705.2|7703.2|7702.2|7700.2|43
1673421900000|2023-01-11 07:25:00|7703.7|7701.7|7703.2|7701.2|7704.7|7702.7|7702.7|7700.7|70
1673422200000|2023-01-11 07:30:00|7702.9|7700.9|7705.7|7703.7|7705.9|7703.9|7702.7|7700.7|124
1673422500000|2023-01-11 07:35:00|7705.9|7703.9|7705.4|7703.4|7707.2|7705.2|7704.4|7702.4|88
1673422800000|2023-01-11 07:40:00|7705.7|7703.7|7706.2|7704.2|7706.7|7704.7|7704.2|7702.2|107
1673423100000|2023-01-11 07:45:00|7705.9|7703.9|7709.2|7707.2|7709.2|7707.2|7705.2|7703.2|146
1673423400000|2023-01-11 07:50:00|7708.9|7706.9|7710.7|7708.7|7710.9|7708.9|7708.2|7706.2|219
1673423700000|2023-01-11 07:55:00|7710.9|7708.9|7705.2|7703.2|7712.2|7710.2|7704.9|7702.9|427
1673424000000|2023-01-11 08:00:00|7704.7|7703.7|7704.9|7703.9|7710.7|7709.7|7699.2|7698.2|3540
1673424300000|2023-01-11 08:05:00|7705.4|7704.4|7708.9|7707.9|7709.4|7708.4|7702.7|7701.7|1221
1673424600000|2023-01-11 08:10:00|7708.7|7707.7|7708.2|7707.2|7710.2|7709.2|7706.2|7705.2|1117
1673424900000|2023-01-11 08:15:00|7707.9|7706.9|7713.2|7712.2|7713.2|7712.2|7707.9|7706.9|903
1673425200000|2023-01-11 08:20:00|7712.9|7711.9|7703.2|7702.2|7714.4|7713.4|7701.2|7700.2|849
1673425500000|2023-01-11 08:25:00|7702.7|7701.7|7710.7|7709.7|7710.7|7709.7|7699.7|7698.7|911
1673425800000|2023-01-11 08:30:00|7710.2|7709.2|7712.4|7711.4|7716.2|7715.2|7710.2|7709.2|1447
1673426100000|2023-01-11 08:35:00|7712.2|7711.2|7722.2|7721.2|7722.2|7721.2|7712.2|7711.2|934
1673426400000|2023-01-11 08:40:00|7722.3|7721.3|7720.8|7719.8|7722.8|7721.8|7717.8|7716.8|545
1673426700000|2023-01-11 08:45:00|7721.8|7720.8|7718.8|7717.8|7723.3|7722.3|7718.5|7717.5|526
1673427000000|2023-01-11 08:50:00|7718.5|7717.5|7726.3|7725.3|7726.5|7725.5|7717.8|7716.8|472
1673427300000|2023-01-11 08:55:00|7726|7725|7728.5|7727.5|7730.5|7729.5|7725.8|7724.8|574
1673427600000|2023-01-11 09:00:00|7728.8|7727.8|7740|7739|7742.3|7741.3|7728.3|7727.3|896
1673427900000|2023-01-11 09:05:00|7739.8|7738.8|7743.8|7742.8|7751|7750|7739.8|7738.8|1101
1673428200000|2023-01-11 09:10:00|7743.3|7742.3|7738|7737|7744.8|7743.8|7737.8|7736.8|588
1673428500000|2023-01-11 09:15:00|7738.3|7737.3|7740.5|7739.5|7741|7740|7735.8|7734.8|655
1673428800000|2023-01-11 09:20:00|7740.8|7739.8|7740.3|7739.3|7740.8|7739.8|7736.3|7735.3|457
1673429100000|2023-01-11 09:25:00|7740.5|7739.5|7739.3|7738.3|7743|7742|7736.5|7735.5|517
1673429400000|2023-01-11 09:30:00|7739.5|7738.5|7739.5|7738.5|7741.8|7740.8|7738.3|7737.3|378
1673429700000|2023-01-11 09:35:00|7739.3|7738.3|7740.8|7739.8|7744|7743|7737.3|7736.3|310
1673430000000|2023-01-11 09:40:00|7741.3|7740.3|7740.5|7739.5|7743.8|7742.8|7740.3|7739.3|343
1673430300000|2023-01-11 09:45:00|7740.8|7739.8|7739.8|7738.8|7743.8|7742.8|7739.3|7738.3|255
1673430600000|2023-01-11 09:50:00|7739.5|7738.5|7748.8|7747.8|7749|7748|7739.3|7738.3|719
1673430900000|2023-01-11 09:55:00|7748.3|7747.3|7747.5|7746.5|7749.8|7748.8|7746.8|7745.8|765
1673431200000|2023-01-11 10:00:00|7748|7747|7743.8|7742.8|7748.8|7747.8|7743.3|7742.3|485
1673431500000|2023-01-11 10:05:00|7743.3|7742.3|7745|7744|7747.8|7746.8|7741.3|7740.3|853
1673431800000|2023-01-11 10:10:00|7745.3|7744.3|7742.8|7741.8|7746.5|7745.5|7742.3|7741.3|316
1673432100000|2023-01-11 10:15:00|7743|7742|7741.5|7740.5|7745|7744|7740.3|7739.3|356
1673432400000|2023-01-11 10:20:00|7741.3|7740.3|7741.3|7740.3|7743.3|7742.3|7740.3|7739.3|265
1673432700000|2023-01-11 10:25:00|7740.8|7739.8|7741.8|7740.8|7742.3|7741.3|7739.8|7738.8|381
1673433000000|2023-01-11 10:30:00|7742|7741|7738.8|7737.8|7743.3|7742.3|7738.8|7737.8|316
1673433300000|2023-01-11 10:35:00|7739|7738|7736.8|7735.8|7739.8|7738.8|7735.3|7734.3|283
1673433600000|2023-01-11 10:40:00|7737|7736|7736|7735|7739.8|7738.8|7735.8|7734.8|447
1673433900000|2023-01-11 10:45:00|7735.8|7734.8|7736.3|7735.3|7740|7739|7735|7734|305
1673434200000|2023-01-11 10:50:00|7736.5|7735.5|7733.3|7732.3|7737.3|7736.3|7732.8|7731.8|338
1673434500000|2023-01-11 10:55:00|7732.8|7731.8|7736.8|7735.8|7737|7736|7732.3|7731.3|231
1673434800000|2023-01-11 11:00:00|7736.3|7735.3|7735.3|7734.3|7738.8|7737.8|7735.3|7734.3|265
1673435100000|2023-01-11 11:05:00|7735.5|7734.5|7733.8|7732.8|7735.8|7734.8|7733.3|7732.3|318
1673435400000|2023-01-11 11:10:00|7733.5|7732.5|7738.8|7737.8|7739.3|7738.3|7733.5|7732.5|214
1673435700000|2023-01-11 11:15:00|7739.3|7738.3|7738|7737|7740.8|7739.8|7737|7736|297
1673436000000|2023-01-11 11:20:00|7737.8|7736.8|7739.5|7738.5|7739.5|7738.5|7732.8|7731.8|502
1673436300000|2023-01-11 11:25:00|7739.3|7738.3|7738.3|7737.3|7739.8|7738.8|7736.5|7735.5|249
1673436600000|2023-01-11 11:30:00|7738.8|7737.8|7740.8|7739.8|7743.3|7742.3|7738.8|7737.8|392
1673436900000|2023-01-11 11:35:00|7741|7740|7742.3|7741.3|7742.5|7741.5|7740.3|7739.3|248
1673437200000|2023-01-11 11:40:00|7741.8|7740.8|7743|7742|7745|7744|7740.8|7739.8|237
1673437500000|2023-01-11 11:45:00|7743.3|7742.3|7746.3|7745.3|7747.3|7746.3|7742|7741|298
1673437800000|2023-01-11 11:50:00|7746|7745|7745.8|7744.8|7746.5|7745.5|7743.8|7742.8|328
1673438100000|2023-01-11 11:55:00|7746.3|7745.3|7747|7746|7747.3|7746.3|7744.3|7743.3|431
1673438400000|2023-01-11 12:00:00|7746.3|7745.3|7745.3|7744.3|7746.3|7745.3|7742.3|7741.3|298
1673438700000|2023-01-11 12:05:00|7745.8|7744.8|7744|7743|7745.8|7744.8|7743|7742|196
1673439000000|2023-01-11 12:10:00|7743.8|7742.8|7742.8|7741.8|7744|7743|7740.8|7739.8|195
1673439300000|2023-01-11 12:15:00|7743.3|7742.3|7739.3|7738.3|7743.3|7742.3|7738.8|7737.8|239
1673439600000|2023-01-11 12:20:00|7739|7738|7738.8|7737.8|7742.3|7741.3|7737.8|7736.8|201
1673439900000|2023-01-11 12:25:00|7739.3|7738.3|7740.3|7739.3|7740.8|7739.8|7738.8|7737.8|215
1673440200000|2023-01-11 12:30:00|7740.8|7739.8|7745|7744|7745.3|7744.3|7740.5|7739.5|237
1673440500000|2023-01-11 12:35:00|7745.3|7744.3|7745.8|7744.8|7747|7746|7744.8|7743.8|274
1673440800000|2023-01-11 12:40:00|7746.2|7745.2|7745.7|7744.7|7747.7|7746.7|7745.4|7744.4|270
1673441100000|2023-01-11 12:45:00|7745.4|7744.4|7751.2|7750.2|7751.2|7750.2|7745.2|7744.2|359
1673441400000|2023-01-11 12:50:00|7751.4|7750.4|7748.4|7747.4|7751.7|7750.7|7748.2|7747.2|283
1673441700000|2023-01-11 12:55:00|7748.2|7747.2|7747.2|7746.2|7748.7|7747.7|7746.7|7745.7|241
1673442000000|2023-01-11 13:00:00|7747.4|7746.4|7751.7|7750.7|7752.2|7751.2|7747.2|7746.2|454
1673442300000|2023-01-11 13:05:00|7750.7|7749.7|7752.7|7751.7|7753.9|7752.9|7750.2|7749.2|345
1673442600000|2023-01-11 13:10:00|7752.9|7751.9|7755.2|7754.2|7755.7|7754.7|7752.4|7751.4|320
1673442900000|2023-01-11 13:15:00|7754.9|7753.9|7758.4|7757.4|7759.4|7758.4|7754.7|7753.7|359
1673443200000|2023-01-11 13:20:00|7758.2|7757.2|7760.7|7759.7|7760.7|7759.7|7757.2|7756.2|476
1673443500000|2023-01-11 13:25:00|7760.2|7759.2|7763.2|7762.2|7764.2|7763.2|7758.7|7757.7|494
1673443800000|2023-01-11 13:30:00|7762.9|7761.9|7757.9|7756.9|7763.7|7762.7|7756.7|7755.7|752
1673444100000|2023-01-11 13:35:00|7758.2|7757.2|7756.9|7755.9|7758.7|7757.7|7755.7|7754.7|426
1673444400000|2023-01-11 13:40:00|7756.7|7755.7|7761.9|7760.9|7762.2|7761.2|7756.7|7755.7|362
1673444700000|2023-01-11 13:45:00|7761.7|7760.7|7764.7|7763.7|7764.7|7763.7|7761.7|7760.7|336
1673445000000|2023-01-11 13:50:00|7764.4|7763.4|7768.7|7767.7|7768.7|7767.7|7763.2|7762.2|788
1673445300000|2023-01-11 13:55:00|7769.2|7768.2|7765.2|7764.2|7770.2|7769.2|7763.7|7762.7|670
1673445600000|2023-01-11 14:00:00|7765.4|7764.4|7764.7|7763.7|7765.4|7764.4|7761.7|7760.7|413
1673445900000|2023-01-11 14:05:00|7764.2|7763.2|7767.7|7766.7|7769.9|7768.9|7764.2|7763.2|541
1673446200000|2023-01-11 14:10:00|7768.2|7767.2|7765.2|7764.2|7768.2|7767.2|7763.2|7762.2|735
1673446500000|2023-01-11 14:15:00|7765.7|7764.7|7770.2|7769.2|7770.4|7769.4|7765.7|7764.7|519
1673446800000|2023-01-11 14:20:00|7770.4|7769.4|7770.7|7769.7|7774.2|7773.2|7769.2|7768.2|644
1673447100000|2023-01-11 14:25:00|7770.4|7769.4|7765.9|7764.9|7770.7|7769.7|7764.7|7763.7|1155
1673447400000|2023-01-11 14:30:00|7766.2|7765.2|7763.9|7762.9|7769.7|7768.7|7762.7|7761.7|1336
1673447700000|2023-01-11 14:35:00|7764.2|7763.2|7763.2|7762.2|7766.4|7765.4|7758.7|7757.7|1149
1673448000000|2023-01-11 14:40:00|7763.4|7762.4|7760.2|7759.2|7766.7|7765.7|7760.2|7759.2|893
1673448300000|2023-01-11 14:45:00|7760.4|7759.4|7754.2|7753.2|7761.4|7760.4|7753.7|7752.7|734
1673448600000|2023-01-11 14:50:00|7753.9|7752.9|7754.7|7753.7|7758.2|7757.2|7752.2|7751.2|888
1673448900000|2023-01-11 14:55:00|7754.4|7753.4|7752.4|7751.4|7755.2|7754.2|7749.4|7748.4|811
1673449200000|2023-01-11 15:00:00|7753.2|7752.2|7749.7|7748.7|7753.7|7752.7|7748.4|7747.4|876
1673449500000|2023-01-11 15:05:00|7749.4|7748.4|7749.2|7748.2|7751.2|7750.2|7747.4|7746.4|628
1673449800000|2023-01-11 15:10:00|7748.4|7747.4|7751.1|7750.1|7752.4|7751.4|7747.4|7746.4|808
1673450100000|2023-01-11 15:15:00|7751.4|7750.4|7750.9|7749.9|7751.4|7750.4|7748.4|7747.4|593
1673450400000|2023-01-11 15:20:00|7751.1|7750.1|7748.4|7747.4|7751.1|7750.1|7747.9|7746.9|459
1673450700000|2023-01-11 15:25:00|7748.6|7747.6|7748.6|7747.6|7750.6|7749.6|7747.6|7746.6|369
1673451000000|2023-01-11 15:30:00|7748.4|7747.4|7743.9|7742.9|7748.4|7747.4|7743.9|7742.9|569
1673451300000|2023-01-11 15:35:00|7744.1|7743.1|7741.9|7740.9|7744.4|7743.4|7740.1|7739.1|612
1673451600000|2023-01-11 15:40:00|7741.6|7740.6|7740.6|7739.6|7742.9|7741.9|7738.9|7737.9|665
1673451900000|2023-01-11 15:45:00|7740.4|7739.4|7740.4|7739.4|7742.1|7741.1|7739.9|7738.9|562
1673452200000|2023-01-11 15:50:00|7739.9|7738.9|7738.4|7737.4|7742.9|7741.9|7736.4|7735.4|872
1673452500000|2023-01-11 15:55:00|7738.1|7737.1|7730.9|7729.9|7738.4|7737.4|7730.6|7729.6|1201
1673452800000|2023-01-11 16:00:00|7731.1|7730.1|7729.4|7728.4|7734.4|7733.4|7728.6|7727.6|785
1673453100000|2023-01-11 16:05:00|7729.6|7728.6|7725.6|7724.6|7731.4|7730.4|7724.4|7723.4|1116
1673453400000|2023-01-11 16:10:00|7725.9|7724.9|7728.9|7727.9|7729.4|7728.4|7725.4|7724.4|868
1673453700000|2023-01-11 16:15:00|7729.1|7728.1|7730.4|7729.4|7730.9|7729.9|7728.1|7727.1|984
1673454000000|2023-01-11 16:20:00|7729.9|7728.9|7723.9|7722.9|7729.9|7728.9|7723.4|7722.4|1300
1673454300000|2023-01-11 16:25:00|7723.6|7722.6|7730.6|7728.6|7730.6|7729.1|7723.1|7722.1|4506
1673454600000|2023-01-11 16:30:00|7728.7|7726.7|7725|7723|7731.2|7729.2|7722.5|7720.5|8158
1673454900000|2023-01-11 16:35:00|7724.7|7722.7|7728.5|7726.5|7728.5|7726.5|7723|7721|2088
1673455200000|2023-01-11 16:40:00|7728|7726|7733|7731|7734|7732|7728|7726|899
1673455500000|2023-01-11 16:45:00|7733.2|7731.2|7734|7732|7734.2|7732.2|7732.5|7730.5|253
1673455800000|2023-01-11 16:50:00|7733.7|7731.7|7736|7734|7736|7734|7732.5|7730.5|315
1673456100000|2023-01-11 16:55:00|7735.7|7733.7|7734.2|7732.2|7736.5|7734.5|7734|7732|244
1673456400000|2023-01-11 17:00:00|7734.5|7732.5|7736|7734|7736|7734|7734|7732|305
1673456700000|2023-01-11 17:05:00|7735.7|7733.7|7736|7734|7737|7735|7735|7733|148
1673457000000|2023-01-11 17:10:00|7735.7|7733.7|7739.7|7737.7|7740.5|7738.5|7735.7|7733.7|301
1673457300000|2023-01-11 17:15:00|7739.5|7737.5|7738.5|7736.5|7740.7|7738.7|7738.5|7736.5|259
1673457600000|2023-01-11 17:20:00|7738.7|7736.7|7739.5|7737.5|7740.5|7738.5|7737.5|7735.5|135
1673457900000|2023-01-11 17:25:00|7739.2|7737.2|7740.5|7738.5|7740.5|7738.5|7738.2|7736.2|109
1673458200000|2023-01-11 17:30:00|7741|7739|7738.2|7736.2|7741.5|7739.5|7737.5|7735.5|118
1673458500000|2023-01-11 17:35:00|7738.5|7736.5|7739.5|7737.5|7739.7|7737.7|7736.5|7734.5|78
1673458800000|2023-01-11 17:40:00|7739.7|7737.7|7739.5|7737.5|7740.7|7738.7|7739|7737|127
1673459100000|2023-01-11 17:45:00|7739.7|7737.7|7740.5|7738.5|7741|7739|7739.5|7737.5|70
1673459400000|2023-01-11 17:50:00|7740.7|7738.7|7743.2|7741.2|7744.5|7742.5|7740.5|7738.5|223
1673459700000|2023-01-11 17:55:00|7743.5|7741.5|7742|7740|7745|7743|7742|7740|117
1673460000000|2023-01-11 18:00:00|7742.2|7740.2|7742.2|7740.2|7743|7741|7740.5|7738.5|113
1673460300000|2023-01-11 18:05:00|7742.5|7740.5|7743.7|7741.7|7744|7742|7741.5|7739.5|79
1673460600000|2023-01-11 18:10:00|7744|7742|7746|7744|7747.5|7745.5|7743.5|7741.5|309
1673460900000|2023-01-11 18:15:00|7745.5|7743.5|7739|7737|7746|7744|7736.2|7734.2|280
1673461200000|2023-01-11 18:20:00|7739.2|7737.2|7741.7|7739.7|7741.7|7739.7|7738.5|7736.5|73
1673461500000|2023-01-11 18:25:00|7742|7740|7743.7|7741.7|7744.2|7742.2|7740.2|7738.2|130
1673461800000|2023-01-11 18:30:00|7744|7742|7742.5|7740.5|7744.5|7742.5|7741.7|7739.7|109
1673462100000|2023-01-11 18:35:00|7742.2|7740.2|7742.5|7740.5|7744.2|7742.2|7742|7740|83
1673462400000|2023-01-11 18:40:00|7742|7740|7741.2|7739.2|7743|7741|7740|7738|96
1673462700000|2023-01-11 18:45:00|7741|7739|7739.5|7737.5|7742|7740|7739|7737|105
1673463000000|2023-01-11 18:50:00|7739.7|7737.7|7739.2|7737.2|7739.7|7737.7|7737.5|7735.5|92
1673463300000|2023-01-11 18:55:00|7739|7737|7740|7738|7741|7739|7739|7737|77
1673463600000|2023-01-11 19:00:00|7740.5|7738.5|7738.7|7736.7|7741|7739|7738|7736|133
1673463900000|2023-01-11 19:05:00|7738.5|7736.5|7738.2|7736.2|7738.7|7736.7|7734.7|7732.7|90
1673464200000|2023-01-11 19:10:00|7738|7736|7737.2|7735.2|7738.5|7736.5|7736.7|7734.7|70
1673464500000|2023-01-11 19:15:00|7737|7735|7736.7|7734.7|7738|7736|7736.5|7734.5|222
1673464800000|2023-01-11 19:20:00|7737|7735|7738.2|7736.2|7739|7737|7736|7734|110
1673465100000|2023-01-11 19:25:00|7738.5|7736.5|7738.5|7736.5|7739|7737|7738|7736|98
1673465400000|2023-01-11 19:30:00|7738.7|7736.7|7741.5|7739.5|7741.5|7739.5|7737.5|7735.5|140
1673465700000|2023-01-11 19:35:00|7741.7|7739.7|7744.5|7742.5|7744.5|7742.5|7741.5|7739.5|105
1673466000000|2023-01-11 19:40:00|7744.2|7742.2|7746|7744|7746.2|7744.2|7743.7|7741.7|55
1673466300000|2023-01-11 19:45:00|7746.2|7744.2|7746|7744|7747|7745|7745.5|7743.5|69
1673466600000|2023-01-11 19:50:00|7745.7|7743.7|7743|7741|7745.7|7743.7|7741.5|7739.5|159
1673466900000|2023-01-11 19:55:00|7743.2|7741.2|7744.5|7742.5|7745|7743|7742.5|7740.5|96
1673467200000|2023-01-11 20:00:00|7744.7|7742.7|7748|7746|7748.5|7746.5|7744.2|7742.2|138
1673467500000|2023-01-11 20:05:00|7747.7|7745.7|7748.5|7746.5|7748.7|7746.7|7747.5|7745.5|80
1673467800000|2023-01-11 20:10:00|7748.2|7746.2|7750.2|7748.2|7751.5|7749.5|7748|7746|196
1673468100000|2023-01-11 20:15:00|7750.5|7748.5|7752.5|7750.5|7752.7|7750.7|7750|7748|139
1673468400000|2023-01-11 20:20:00|7753|7751|7751.5|7749.5|7753.2|7751.2|7751|7749|62
1673468700000|2023-01-11 20:25:00|7751.7|7749.7|7750.5|7748.5|7752.5|7750.5|7749|7747|144
1673469000000|2023-01-11 20:30:00|7750.2|7748.2|7748|7746|7750.2|7748.2|7748|7746|124
1673469300000|2023-01-11 20:35:00|7747.7|7745.7|7748.5|7746.5|7748.7|7746.7|7747|7745|97
1673469600000|2023-01-11 20:40:00|7748.2|7746.2|7750|7748|7750|7748|7746.5|7744.5|281
1673469900000|2023-01-11 20:45:00|7749.5|7747.5|7750.2|7748.2|7750.7|7748.7|7748.5|7746.5|148
1673470200000|2023-01-11 20:50:00|7750.5|7748.5|7751.2|7749.2|7752.7|7750.7|7748.5|7746.5|298
1673470500000|2023-01-11 20:55:00|7751|7749|7756.6|7752.6|7757|7755|7751|7749|688
1673470800000|2023-01-11 21:00:00|7756.5|7752.5|7756.3|7752.3|7757.1|7753.1|7754.4|7750.4|0
1673471100000|2023-01-11 21:05:00|7756.4|7752.4|7755.8|7751.8|7756.6|7752.6|7754.8|7750.8|0
1673471400000|2023-01-11 21:10:00|7755.9|7751.9|7756|7752|7757.3|7753.3|7755.4|7751.4|0
1673471700000|2023-01-11 21:15:00|7756.1|7752.1|7755.4|7751.4|7756.3|7752.3|7754.6|7750.6|0
1673472000000|2023-01-11 21:20:00|7755.3|7751.3|7755.6|7751.6|7755.9|7751.9|7755|7751|0
1673472300000|2023-01-11 21:25:00|7755.7|7751.7|7756.5|7752.5|7756.5|7752.5|7755.6|7751.6|0
1673472600000|2023-01-11 21:30:00|7755.5|7751.5|7753.8|7749.8|7756|7752|7752.2|7748.2|0
1673472900000|2023-01-11 21:35:00|7753.6|7749.6|7753.2|7749.2|7753.6|7749.6|7753.1|7749.1|0
1673473500000|2023-01-11 21:45:00|7753.3|7749.3|7754.1|7750.1|7754.4|7750.4|7753.3|7749.3|0
1673473800000|2023-01-11 21:50:00|7754.2|7750.2|7754.2|7750.2|7754.8|7750.8|7754.1|7750.1|0
1673474100000|2023-01-11 21:55:00|7754.4|7750.4|7754.6|7750.6|7755.6|7751.6|7754|7750|0
1673474400000|2023-01-11 22:00:00|7754.5|7750.5|7754.5|7750.5|7754.7|7750.7|7754.1|7750.1|0
1673474700000|2023-01-11 22:05:00|7754.6|7750.6|7754.9|7750.9|7754.9|7750.9|7754.6|7750.6|0
1673475000000|2023-01-11 22:10:00|7755|7751|7755.1|7751.1|7755.3|7751.3|7754.7|7750.7|0
1673475300000|2023-01-11 22:15:00|7755|7751|7755.9|7751.9|7756.4|7752.4|7754.8|7750.8|0
1673475600000|2023-01-11 22:20:00|7756|7752|7756.4|7752.4|7756.7|7752.7|7755.8|7751.8|0
1673475900000|2023-01-11 22:25:00|7756.5|7752.5|7756.5|7752.5|7756.7|7752.7|7756.3|7752.3|0
1673476200000|2023-01-11 22:30:00|7756.6|7752.6|7756.7|7752.7|7756.8|7752.8|7756.6|7752.6|0
1673476500000|2023-01-11 22:35:00|7756.8|7752.8|7756.4|7752.4|7757|7753|7756.4|7752.4|0
1673476800000|2023-01-11 22:40:00|7756.6|7752.6|7756.5|7752.5|7756.6|7752.6|7756.5|7752.5|0
1673477100000|2023-01-11 22:45:00|7756.6|7752.6|7756.9|7752.9|7756.9|7752.9|7756.6|7752.6|0
1673477400000|2023-01-11 22:50:00|7756.8|7752.8|7756.6|7752.6|7756.8|7752.8|7756.5|7752.5|0
1673477700000|2023-01-11 22:55:00|7756.5|7752.5|7756.4|7752.4|7756.6|7752.6|7756.1|7752.1|0
1673478000000|2023-01-11 23:00:00|7756.3|7752.3|7752.6|7748.6|7756.3|7752.3|7752.3|7748.3|0
1673478300000|2023-01-11 23:05:00|7752.7|7748.7|7753.3|7749.3|7753.3|7749.3|7752|7748|0
1673478600000|2023-01-11 23:10:00|7753.2|7749.2|7752.6|7748.6|7753.6|7749.6|7752.2|7748.2|0
1673478900000|2023-01-11 23:15:00|7752.5|7748.5|7752.2|7748.2|7752.6|7748.6|7751|7747|0
1673479200000|2023-01-11 23:20:00|7752.1|7748.1|7751.3|7747.3|7752.1|7748.1|7751.2|7747.2|0
1673479500000|2023-01-11 23:25:00|7751.4|7747.4|7752.5|7748.5|7752.5|7748.5|7750.9|7746.9|0
1673479800000|2023-01-11 23:30:00|7752.4|7748.4|7749.7|7745.7|7752.4|7748.4|7749.5|7745.5|0
1673480100000|2023-01-11 23:35:00|7749.8|7745.8|7750.9|7746.9|7751.4|7747.4|7749.8|7745.8|0
1673480400000|2023-01-11 23:40:00|7750.8|7746.8|7750.7|7746.7|7751.7|7747.7|7750.2|7746.2|0
1673480700000|2023-01-11 23:45:00|7750.8|7746.8|7749.9|7745.9|7751.1|7747.1|7749.5|7745.5|0
1673481000000|2023-01-11 23:50:00|7749.6|7745.6|7748.9|7744.9|7750.3|7746.3|7748.8|7744.8|0
1673481300000|2023-01-11 23:55:00|7749|7745|7749.6|7745.6|7749.9|7745.9|7748.7|7744.7|0
1673481600000|2023-01-12 00:00:00|7749.7|7745.7|7748.2|7744.2|7750.6|7746.6|7747.6|7743.6|0
1673481900000|2023-01-12 00:05:00|7748|7744|7748.5|7744.5|7748.9|7744.9|7747.2|7743.2|0
1673482200000|2023-01-12 00:10:00|7748.6|7744.6|7747.4|7743.4|7748.8|7744.8|7746.6|7742.6|0
1673482500000|2023-01-12 00:15:00|7747.5|7743.5|7747.2|7743.2|7748.4|7744.4|7746.2|7742.2|0
1673482800000|2023-01-12 00:20:00|7747.1|7743.1|7747.4|7743.4|7748.5|7744.5|7745|7741|0
1673483100000|2023-01-12 00:25:00|7747.5|7743.5|7750.4|7746.4|7750.7|7746.7|7746.3|7742.3|0
1673483400000|2023-01-12 00:30:00|7750.5|7746.5|7749.9|7745.9|7750.5|7746.5|7749.3|7745.3|0
1673483700000|2023-01-12 00:35:00|7750.1|7746.1|7747.5|7743.5|7750.1|7746.1|7745.3|7741.3|0
1673484000000|2023-01-12 00:40:00|7747.6|7743.6|7747.7|7743.7|7748.2|7744.2|7746.2|7742.2|0
1673484300000|2023-01-12 00:45:00|7748|7744|7748.9|7744.9|7750.3|7746.3|7748|7744|0
1673484600000|2023-01-12 00:50:00|7749|7745|7750.3|7746.3|7750.3|7746.3|7748.8|7744.8|0
1673484900000|2023-01-12 00:55:00|7750.2|7746.2|7752.6|7748.6|7752.6|7748.6|7750|7746|0
1673485200000|2023-01-12 01:00:00|7753.5|7749.5|7750.2|7747.2|7758.2|7755.2|7750|7747|159
1673485500000|2023-01-12 01:05:00|7750|7747|7749.7|7746.7|7751.5|7748.5|7749.5|7746.5|79
1673485800000|2023-01-12 01:10:00|7750|7747|7750|7747|7751.2|7748.2|7749|7746|46
1673486100000|2023-01-12 01:15:00|7750.7|7747.7|7751|7748|7751.7|7748.7|7749.5|7746.5|23
1673486400000|2023-01-12 01:20:00|7751.5|7748.5|7751.2|7748.2|7752|7749|7748.7|7745.7|76
1673486700000|2023-01-12 01:25:00|7751.5|7748.5|7749.2|7746.2|7751.5|7748.5|7749.2|7746.2|18
1673487000000|2023-01-12 01:30:00|7749|7746|7748.7|7745.7|7750.7|7747.7|7748.2|7745.2|40
1673487300000|2023-01-12 01:35:00|7749|7746|7748.2|7745.2|7750|7747|7748|7745|30
1673487600000|2023-01-12 01:40:00|7748|7745|7747.2|7744.2|7748.2|7745.2|7747|7744|10
1673487900000|2023-01-12 01:45:00|7747|7744|7748|7745|7749|7746|7747|7744|20
1673488200000|2023-01-12 01:50:00|7747.7|7744.7|7752.5|7749.5|7752.5|7749.5|7747.7|7744.7|15
1673488500000|2023-01-12 01:55:00|7752.2|7749.2|7751.7|7748.7|7752.7|7749.7|7750.5|7747.5|55
1673488800000|2023-01-12 02:00:00|7751.5|7748.5|7751.7|7748.7|7752.5|7749.5|7750.7|7747.7|31
1673489100000|2023-01-12 02:05:00|7751.5|7748.5|7751.7|7748.7|7752.2|7749.2|7751.5|7748.5|15
1673489400000|2023-01-12 02:10:00|7751.5|7748.5|7749.7|7746.7|7751.7|7748.7|7749.7|7746.7|13
1673489700000|2023-01-12 02:15:00|7750|7747|7748.7|7745.7|7750.7|7747.7|7748.7|7745.7|15
1673490000000|2023-01-12 02:20:00|7748.5|7745.5|7749.5|7746.5|7749.5|7746.5|7748.5|7745.5|8
1673490300000|2023-01-12 02:25:00|7749.2|7746.2|7749|7746|7749.2|7746.2|7748.2|7745.2|1
1673490600000|2023-01-12 02:30:00|7748.7|7745.7|7748.7|7745.7|7749.2|7746.2|7748.2|7745.2|7
1673490900000|2023-01-12 02:35:00|7749.2|7746.2|7749.2|7746.2|7749.7|7746.7|7748.5|7745.5|12
1673491200000|2023-01-12 02:40:00|7748.7|7745.7|7748|7745|7749.5|7746.5|7748|7745|16
1673491500000|2023-01-12 02:45:00|7748.7|7745.7|7748|7745|7749.2|7746.2|7747.7|7744.7|20
1673491800000|2023-01-12 02:50:00|7747.7|7744.7|7747.7|7744.7|7748.7|7745.7|7747.7|7744.7|5
1673492100000|2023-01-12 02:55:00|7748|7745|7747.5|7744.5|7748.2|7745.2|7747.2|7744.2|4
1673492400000|2023-01-12 03:00:00|7748|7745|7748.2|7745.2|7749.2|7746.2|7748|7745|30
1673492700000|2023-01-12 03:05:00|7748.5|7745.5|7748.5|7745.5|7749.2|7746.2|7747.7|7744.7|10
1673493000000|2023-01-12 03:10:00|7748.2|7745.2|7746.2|7743.2|7748.5|7745.5|7745|7742|22
1673493300000|2023-01-12 03:15:00|7746|7743|7745.2|7742.2|7746.2|7743.2|7745.2|7742.2|15
1673493600000|2023-01-12 03:20:00|7745.5|7742.5|7744.5|7741.5|7745.7|7742.7|7744.2|7741.2|37
1673493900000|2023-01-12 03:25:00|7744.7|7741.7|7745|7742|7745.5|7742.5|7744.7|7741.7|5
1673494200000|2023-01-12 03:30:00|7744.7|7741.7|7746.7|7743.7|7746.7|7743.7|7744.5|7741.5|16
1673494500000|2023-01-12 03:35:00|7746.5|7743.5|7747.2|7744.2|7747.5|7744.5|7746.2|7743.2|2
1673494800000|2023-01-12 03:40:00|7747.5|7744.5|7747.2|7744.2|7747.7|7744.7|7747|7744|8
1673495100000|2023-01-12 03:45:00|7747.5|7744.5|7747.7|7744.7|7748|7745|7746.7|7743.7|18
1673495400000|2023-01-12 03:50:00|7747.5|7744.5|7747.7|7744.7|7748|7745|7747.2|7744.2|7
1673495700000|2023-01-12 03:55:00|7747.5|7744.5|7748.2|7745.2|7748.7|7745.7|7747.5|7744.5|9
1673496000000|2023-01-12 04:00:00|7748.5|7745.5|7749.2|7746.2|7749.7|7746.7|7748.2|7745.2|7
1673496300000|2023-01-12 04:05:00|7749|7746|7748.7|7745.7|7749|7746|7747.7|7744.7|9
1673496600000|2023-01-12 04:10:00|7748.5|7745.5|7747.5|7744.5|7749|7746|7747.2|7744.2|3
1673496900000|2023-01-12 04:15:00|7747.7|7744.7|7749.2|7746.2|7749.2|7746.2|7747.7|7744.7|10
1673497200000|2023-01-12 04:20:00|7749|7746|7749|7746|7749.7|7746.7|7749|7746|17
1673497500000|2023-01-12 04:25:00|7749.2|7746.2|7748.5|7745.5|7749.5|7746.5|7748.5|7745.5|3
1673497800000|2023-01-12 04:30:00|7748.7|7745.7|7748.5|7745.5|7749|7746|7748.2|7745.2|2
1673498100000|2023-01-12 04:35:00|7748.7|7745.7|7748.5|7745.5|7748.7|7745.7|7748.5|7745.5|4
1673498400000|2023-01-12 04:40:00|7748.7|7745.7|7748.5|7745.5|7749.2|7746.2|7748.5|7745.5|3
1673498700000|2023-01-12 04:45:00|7748.2|7745.2|7747.7|7744.7|7748.2|7745.2|7747.5|7744.5|2
1673499000000|2023-01-12 04:50:00|7748|7745|7749.7|7746.7|7750.2|7747.2|7748|7745|18
1673499300000|2023-01-12 04:55:00|7749.5|7746.5|7749.7|7746.7|7750.2|7747.2|7749.2|7746.2|11
1673499600000|2023-01-12 05:00:00|7749.2|7746.2|7747.7|7744.7|7749.2|7746.2|7747|7744|23
1673499900000|2023-01-12 05:05:00|7748.2|7745.2|7748.2|7745.2|7748.5|7745.5|7747.5|7744.5|12
1673500200000|2023-01-12 05:10:00|7748|7745|7748|7745|7748.5|7745.5|7747.2|7744.2|17
1673500500000|2023-01-12 05:15:00|7748.2|7745.2|7748.2|7745.2|7748.5|7745.5|7747.2|7744.2|9
1673500800000|2023-01-12 05:20:00|7748|7745|7747.7|7744.7|7748.2|7745.2|7747.5|7744.5|6
1673501100000|2023-01-12 05:25:00|7748|7745|7747.7|7744.7|7748.5|7745.5|7747.2|7744.2|9
1673501400000|2023-01-12 05:30:00|7747.5|7744.5|7747.2|7744.2|7748|7745|7746.7|7743.7|16
1673501700000|2023-01-12 05:35:00|7747.5|7744.5|7746.2|7743.2|7747.7|7744.7|7745.7|7742.7|67
1673502000000|2023-01-12 05:40:00|7746|7743|7747.5|7744.5|7747.7|7744.7|7746|7743|20
1673502300000|2023-01-12 05:45:00|7747.2|7744.2|7749.7|7746.7|7749.7|7746.7|7747.2|7744.2|29
1673502600000|2023-01-12 05:50:00|7749.5|7746.5|7750.7|7747.7|7751|7748|7749.2|7746.2|36
1673502900000|2023-01-12 05:55:00|7750.5|7747.5|7750.5|7747.5|7751|7748|7750|7747|24
1673503200000|2023-01-12 06:00:00|7750.7|7747.7|7750.2|7747.2|7752|7749|7749.7|7746.7|75
1673503500000|2023-01-12 06:05:00|7750.7|7747.7|7751.7|7748.7|7752.5|7749.5|7750.7|7747.7|36
1673503800000|2023-01-12 06:10:00|7752|7749|7750.5|7747.5|7752.2|7749.2|7750|7747|58
1673504100000|2023-01-12 06:15:00|7750.7|7747.7|7753.2|7750.2|7753.7|7750.7|7750.2|7747.2|112
1673504400000|2023-01-12 06:20:00|7753|7750|7751.7|7748.7|7753.2|7750.2|7751.7|7748.7|27
1673504700000|2023-01-12 06:25:00|7752|7749|7751.2|7748.2|7752.7|7749.7|7751|7748|19
1673505000000|2023-01-12 06:30:00|7751.5|7748.5|7752|7749|7752|7749|7750.2|7747.2|20
1673505300000|2023-01-12 06:35:00|7751.5|7748.5|7751.2|7748.2|7752|7749|7751|7748|34
1673505600000|2023-01-12 06:40:00|7751.5|7748.5|7751.2|7748.2|7752.5|7749.5|7751.2|7748.2|45
1673505900000|2023-01-12 06:45:00|7751|7748|7751.2|7748.2|7751.5|7748.5|7750.2|7747.2|43
1673506200000|2023-01-12 06:50:00|7751|7748|7750|7747|7751.7|7748.7|7749.7|7746.7|21
1673506500000|2023-01-12 06:55:00|7749.7|7746.7|7748|7745|7750.2|7747.2|7747.7|7744.7|21
1673506800000|2023-01-12 07:00:00|7748.2|7745.2|7745.2|7743.2|7748.2|7745.5|7743|7741|201
1673507100000|2023-01-12 07:05:00|7745|7743|7742.5|7740.5|7745.2|7743.2|7739.7|7737.7|170
1673507400000|2023-01-12 07:10:00|7742.7|7740.7|7745.2|7743.2|7746.2|7744.2|7741.7|7739.7|137
1673507700000|2023-01-12 07:15:00|7745.5|7743.5|7749|7747|7749|7747|7745.5|7743.5|38
1673508000000|2023-01-12 07:20:00|7748.7|7746.7|7748.7|7746.7|7750.2|7748.2|7748.5|7746.5|73
1673508300000|2023-01-12 07:25:00|7748.5|7746.5|7748|7746|7749.2|7747.2|7746.5|7744.5|48
1673508600000|2023-01-12 07:30:00|7747.2|7745.2|7746.7|7744.7|7748.5|7746.5|7746.5|7744.5|50
1673508900000|2023-01-12 07:35:00|7746.5|7744.5|7746.2|7744.2|7747.5|7745.5|7745|7743|58
1673509200000|2023-01-12 07:40:00|7746.5|7744.5|7749.2|7747.2|7749.2|7747.2|7746.2|7744.2|30
1673509500000|2023-01-12 07:45:00|7749|7747|7744.2|7742.2|7749.2|7747.2|7743.5|7741.5|139
1673509800000|2023-01-12 07:50:00|7744|7742|7743|7741|7744|7742|7740.5|7738.5|234
1673510100000|2023-01-12 07:55:00|7742.7|7740.7|7740.7|7738.7|7743.5|7741.5|7738.2|7736.2|488
1673510400000|2023-01-12 08:00:00|7740.2|7738.2|7749.5|7748.5|7754|7753|7739.7|7738.2|3100
1673510700000|2023-01-12 08:05:00|7750|7749|7760|7759|7760.5|7759.5|7749.5|7748.5|1603
1673511000000|2023-01-12 08:10:00|7760.2|7759.2|7758|7757|7760.5|7759.5|7753|7752|1128
1673511300000|2023-01-12 08:15:00|7757.7|7756.7|7766.2|7765.2|7766.2|7765.2|7753.5|7752.5|744
1673511600000|2023-01-12 08:20:00|7766.5|7765.5|7765.7|7764.7|7768.2|7767.2|7762.5|7761.5|1085
1673511900000|2023-01-12 08:25:00|7766|7765|7771|7770|7774|7773|7764.5|7763.5|928
1673512200000|2023-01-12 08:30:00|7770.7|7769.7|7765.2|7764.2|7774.5|7773.5|7765|7764|837
1673512500000|2023-01-12 08:35:00|7765|7764|7757.7|7756.7|7767|7766|7755.5|7754.5|780
1673512800000|2023-01-12 08:40:00|7757.5|7756.5|7760.2|7759.2|7760.5|7759.5|7755|7754|342
1673513100000|2023-01-12 08:45:00|7760|7759|7764|7763|7764.5|7763.5|7756.5|7755.5|378
1673513400000|2023-01-12 08:50:00|7764.2|7763.2|7763.3|7762.3|7764.2|7763.2|7760|7759|347
1673513700000|2023-01-12 08:55:00|7763.5|7762.5|7766.8|7765.8|7767|7766|7758.3|7757.3|463
1673514000000|2023-01-12 09:00:00|7766.3|7765.3|7763.8|7762.8|7766.8|7765.8|7762.8|7761.8|591
1673514300000|2023-01-12 09:05:00|7764.3|7763.3|7766.8|7765.8|7769.3|7768.3|7763.3|7762.3|750
1673514600000|2023-01-12 09:10:00|7766.5|7765.5|7761.5|7760.5|7769|7768|7758.8|7757.8|783
1673514900000|2023-01-12 09:15:00|7761.8|7760.8|7764.8|7763.8|7765.8|7764.8|7761.5|7760.5|481
1673515200000|2023-01-12 09:20:00|7764.5|7763.5|7768.8|7767.8|7768.8|7767.8|7762.8|7761.8|458
1673515500000|2023-01-12 09:25:00|7768.3|7767.3|7768|7767|7769.3|7768.3|7765.3|7764.3|354
1673515800000|2023-01-12 09:30:00|7767.8|7766.8|7772.3|7771.3|7772.3|7771.3|7766.8|7765.8|376
1673516100000|2023-01-12 09:35:00|7772|7771|7772.3|7771.3|7774.3|7773.3|7771.8|7770.8|504
1673516400000|2023-01-12 09:40:00|7772|7771|7774.8|7773.8|7776.3|7775.3|7772|7771|707
1673516700000|2023-01-12 09:45:00|7774.3|7773.3|7777.8|7776.8|7779.3|7778.3|7774.3|7773.3|371
1673517000000|2023-01-12 09:50:00|7777.3|7776.3|7774.8|7773.8|7778.3|7777.3|7774.5|7773.5|385
1673517300000|2023-01-12 09:55:00|7775.3|7774.3|7776.5|7775.5|7778.3|7777.3|7773.3|7772.3|304
1673517600000|2023-01-12 10:00:00|7776.3|7775.3|7773|7772|7777.3|7776.3|7772.3|7771.3|494
1673517900000|2023-01-12 10:05:00|7773.3|7772.3|7770.3|7769.3|7773.8|7772.8|7767.3|7766.3|394
1673518200000|2023-01-12 10:10:00|7770.8|7769.8|7769.3|7768.3|7770.8|7769.8|7765.3|7764.3|492
1673518500000|2023-01-12 10:15:00|7769|7768|7772.3|7771.3|7772.8|7771.8|7769|7768|385
1673518800000|2023-01-12 10:20:00|7772.5|7771.5|7771|7770|7772.8|7771.8|7769.3|7768.3|422
1673519100000|2023-01-12 10:25:00|7771.3|7770.3|7771.5|7770.5|7772.5|7771.5|7767.5|7766.5|381
1673519400000|2023-01-12 10:30:00|7771.8|7770.8|7773.3|7772.3|7774.3|7773.3|7770.5|7769.5|418
1673519700000|2023-01-12 10:35:00|7773|7772|7770.8|7769.8|7774.5|7773.5|7769.8|7768.8|249
1673520000000|2023-01-12 10:40:00|7770.3|7769.3|7768.5|7767.5|7770.3|7769.3|7767.8|7766.8|232
1673520300000|2023-01-12 10:45:00|7768.3|7767.3|7768|7767|7770.5|7769.5|7766.3|7765.3|298
1673520600000|2023-01-12 10:50:00|7767.8|7766.8|7769|7768|7769.8|7768.8|7766.3|7765.3|272
1673520900000|2023-01-12 10:55:00|7769.3|7768.3|7770.8|7769.8|7771.3|7770.3|7767.8|7766.8|233
1673521200000|2023-01-12 11:00:00|7770.5|7769.5|7774.8|7773.8|7775.3|7774.3|7769|7768|275
1673521500000|2023-01-12 11:05:00|7775|7774|7777.3|7776.3|7777.3|7776.3|7774|7773|286
1673521800000|2023-01-12 11:10:00|7777|7776|7777.3|7776.3|7779.3|7778.3|7775.8|7774.8|215
1673522100000|2023-01-12 11:15:00|7777.5|7776.5|7778.3|7777.3|7781.3|7780.3|7777.3|7776.3|457
1673522400000|2023-01-12 11:20:00|7778.5|7777.5|7783|7782|7783.8|7782.8|7778.3|7777.3|324
1673522700000|2023-01-12 11:25:00|7783.3|7782.3|7782|7781|7783.3|7782.3|7781.3|7780.3|207
1673523000000|2023-01-12 11:30:00|7782.3|7781.3|7786.3|7785.3|7787|7786|7781.8|7780.8|288
1673523300000|2023-01-12 11:35:00|7786|7785|7783.3|7782.3|7786.3|7785.3|7782.3|7781.3|501
1673523600000|2023-01-12 11:40:00|7783.5|7782.5|7778.3|7777.3|7783.8|7782.8|7777.5|7776.5|676
1673523900000|2023-01-12 11:45:00|7778.8|7777.8|7778|7777|7780.8|7779.8|7777.8|7776.8|384
1673524200000|2023-01-12 11:50:00|7778.3|7777.3|7780.3|7779.3|7780.8|7779.8|7777.3|7776.3|239
1673524500000|2023-01-12 11:55:00|7779.8|7778.8|7779.8|7778.8|7780.8|7779.8|7778.3|7777.3|382
1673524800000|2023-01-12 12:00:00|7780|7779|7778.3|7777.3|7780.3|7779.3|7777.8|7776.8|707
1673525100000|2023-01-12 12:05:00|7778.8|7777.8|7780.8|7779.8|7781.5|7780.5|7778.5|7777.5|1235
1673525400000|2023-01-12 12:10:00|7780.5|7779.5|7781.3|7780.3|7781.3|7780.3|7778.8|7777.8|277
1673525700000|2023-01-12 12:15:00|7781.5|7780.5|7781.3|7780.3|7782.3|7781.3|7780.3|7779.3|256
1673526000000|2023-01-12 12:20:00|7781|7780|7783.5|7782.5|7784.8|7783.8|7780.8|7779.8|514
1673526300000|2023-01-12 12:25:00|7783.3|7782.3|7782.8|7781.8|7784.3|7783.3|7782.3|7781.3|209
1673526600000|2023-01-12 12:30:00|7783|7782|7781.8|7780.8|7783.8|7782.8|7781.3|7780.3|266
1673526900000|2023-01-12 12:35:00|7782|7781|7781.3|7780.3|7782.8|7781.8|7780.3|7779.3|237
1673527200000|2023-01-12 12:40:00|7781.8|7780.8|7784.3|7783.3|7786|7785|7781.8|7780.8|651
1673527500000|2023-01-12 12:45:00|7784.5|7783.5|7784.8|7783.8|7786.3|7785.3|7782.3|7781.3|618
1673527800000|2023-01-12 12:50:00|7784.3|7783.3|7785.8|7784.8|7785.8|7784.8|7781.3|7780.3|751
1673528100000|2023-01-12 12:55:00|7785.3|7784.3|7780.8|7779.8|7785.8|7784.8|7780.3|7779.3|765
1673528400000|2023-01-12 13:00:00|7781|7780|7781.8|7780.8|7784.8|7783.8|7781|7780|642
1673528700000|2023-01-12 13:05:00|7782|7781|7783.5|7782.5|7787.8|7786.8|7781.8|7780.8|539
1673529000000|2023-01-12 13:10:00|7783.3|7782.3|7782.3|7781.3|7784.8|7783.8|7780.8|7779.8|669
1673529300000|2023-01-12 13:15:00|7782.5|7781.5|7783.8|7782.8|7784.5|7783.5|7781.8|7780.8|573
1673529600000|2023-01-12 13:20:00|7784|7783|7786|7785|7786|7785|7782.8|7781.8|387
1673529900000|2023-01-12 13:25:00|7785.8|7784.8|7781.5|7780.5|7794|7793|7781.5|7780.5|1126
1673530200000|2023-01-12 13:30:00|7780.8|7779.8|7786.5|7785.5|7786.5|7785.5|7758.5|7757.5|2245
1673530500000|2023-01-12 13:35:00|7787|7786|7781|7780|7803.3|7802.3|7777.3|7776.3|1878
1673530800000|2023-01-12 13:40:00|7780.8|7779.8|7770.3|7769.3|7783.5|7782.5|7769.3|7768.3|769
1673531100000|2023-01-12 13:45:00|7770|7769|7786|7785|7787.5|7786.5|7770|7769|1003
1673531400000|2023-01-12 13:50:00|7786.3|7785.3|7793.3|7792.3|7793.3|7792.3|7784.5|7783.5|642
1673531700000|2023-01-12 13:55:00|7793.8|7792.8|7787.5|7786.5|7798.8|7797.8|7785.5|7784.5|1208
1673532000000|2023-01-12 14:00:00|7787.8|7786.8|7786|7785|7788.3|7787.3|7780.8|7779.8|1037
1673532300000|2023-01-12 14:05:00|7786.3|7785.3|7777.8|7776.8|7786.3|7785.3|7776.8|7775.8|603
1673532600000|2023-01-12 14:10:00|7777.5|7776.5|7768.3|7767.3|7777.8|7776.8|7767.3|7766.3|601
1673532900000|2023-01-12 14:15:00|7768.8|7767.8|7766.3|7765.3|7772.8|7771.8|7760.3|7759.3|771
1673533200000|2023-01-12 14:20:00|7766.5|7765.5|7769|7768|7770.3|7769.3|7763.8|7762.8|544
1673533500000|2023-01-12 14:25:00|7768.8|7767.8|7769.8|7768.8|7773.5|7772.5|7768.3|7767.3|289
1673533800000|2023-01-12 14:30:00|7770.3|7769.3|7764.3|7763.3|7776.8|7775.8|7764.3|7763.3|1050
1673534100000|2023-01-12 14:35:00|7764|7763|7763.3|7762.3|7767.3|7766.3|7760.8|7759.8|1095
1673534400000|2023-01-12 14:40:00|7763|7762|7759|7758|7764.8|7763.8|7758.3|7757.3|1284
1673534700000|2023-01-12 14:45:00|7758.8|7757.8|7761.5|7760.5|7763.8|7762.8|7756.3|7755.3|1018
1673535000000|2023-01-12 14:50:00|7761.3|7760.3|7758.8|7757.8|7765.8|7764.8|7756.8|7755.8|922
1673535300000|2023-01-12 14:55:00|7758.3|7757.3|7768.3|7767.3|7768.5|7767.5|7756.8|7755.8|974
1673535600000|2023-01-12 15:00:00|7768.8|7767.8|7778.3|7777.3|7778.3|7777.3|7766|7765|1723
1673535900000|2023-01-12 15:05:00|7777.8|7776.8|7781.8|7780.8|7782.8|7781.8|7776.8|7775.8|1100
1673536200000|2023-01-12 15:10:00|7782|7781|7790.8|7789.8|7796.3|7795.3|7781.8|7780.8|1395
1673536500000|2023-01-12 15:15:00|7790.5|7789.5|7791.5|7790.5|7794.8|7793.8|7790|7789|700
1673536800000|2023-01-12 15:20:00|7791.8|7790.8|7794.8|7793.8|7794.8|7793.8|7791.3|7790.3|701
1673537100000|2023-01-12 15:25:00|7795|7794|7793.8|7792.8|7797|7796|7791.8|7790.8|933
1673537400000|2023-01-12 15:30:00|7793.3|7792.3|7806.8|7805.8|7806.8|7805.8|7792.5|7791.5|1222
1673537700000|2023-01-12 15:35:00|7807|7806|7805.3|7804.3|7811.3|7810.3|7803.8|7802.8|1691
1673538000000|2023-01-12 15:40:00|7805|7804|7796|7795|7806|7805|7792.5|7791.5|939
1673538300000|2023-01-12 15:45:00|7796.3|7795.3|7801|7800|7801.8|7800.8|7796.3|7795.3|837
1673538600000|2023-01-12 15:50:00|7800.8|7799.8|7804.3|7803.3|7804.8|7803.8|7798.3|7797.3|715
1673538900000|2023-01-12 15:55:00|7804.5|7803.5|7801|7800|7806.3|7805.3|7801|7800|734
1673539200000|2023-01-12 16:00:00|7801.3|7800.3|7803|7802|7803.3|7802.3|7797.3|7796.3|812
1673539500000|2023-01-12 16:05:00|7802.8|7801.8|7805.3|7804.3|7806.3|7805.3|7801.3|7800.3|915
1673539800000|2023-01-12 16:10:00|7805.5|7804.5|7808.3|7807.3|7808.8|7807.8|7805|7804|1141
1673540100000|2023-01-12 16:15:00|7809|7808|7804.3|7803.3|7809.3|7808.3|7803.8|7802.8|759
1673540400000|2023-01-12 16:20:00|7804|7803|7805.5|7804.5|7808.3|7807.3|7804|7803|1068
1673540700000|2023-01-12 16:25:00|7805.3|7804.3|7808.8|7806.8|7809|7807.8|7803.8|7802.8|2670
1673541000000|2023-01-12 16:30:00|7809|7807|7796.5|7794.5|7809.3|7807.3|7794.3|7792.3|5422
1673541300000|2023-01-12 16:35:00|7796|7794|7801.5|7799.5|7802.8|7800.8|7796|7794|1664
1673541600000|2023-01-12 16:40:00|7801.3|7799.3|7800.5|7798.5|7802.3|7800.3|7799.3|7797.3|637
1673541900000|2023-01-12 16:45:00|7800.8|7798.8|7798.3|7796.3|7802.3|7800.3|7797.8|7795.8|473
1673542200000|2023-01-12 16:50:00|7798.5|7796.5|7798.5|7796.5|7800|7798|7797.3|7795.3|263
1673542500000|2023-01-12 16:55:00|7798.8|7796.8|7802.3|7800.3|7802.5|7800.5|7798.5|7796.5|310
1673542800000|2023-01-12 17:00:00|7802|7800|7803.3|7801.3|7803.3|7801.3|7801.3|7799.3|195
1673543100000|2023-01-12 17:05:00|7802.8|7800.8|7808|7806|7809|7807|7802.8|7800.8|409
1673543400000|2023-01-12 17:10:00|7808.3|7806.3|7807.5|7805.5|7809.5|7807.5|7806.8|7804.8|185
1673543700000|2023-01-12 17:15:00|7807.8|7805.8|7811.8|7809.8|7811.8|7809.8|7807.3|7805.3|299
1673544000000|2023-01-12 17:20:00|7811.5|7809.5|7810.8|7808.8|7812|7810|7807.3|7805.3|215
1673544300000|2023-01-12 17:25:00|7811|7809|7813.5|7811.5|7813.8|7811.8|7809.8|7807.8|232
1673544600000|2023-01-12 17:30:00|7813.3|7811.3|7812|7810|7814.5|7812.5|7810.8|7808.8|233
1673544900000|2023-01-12 17:35:00|7811.8|7809.8|7811.3|7809.3|7813.5|7811.5|7810.8|7808.8|141
1673545200000|2023-01-12 17:40:00|7811|7809|7811|7809|7811.3|7809.3|7808.8|7806.8|144
1673545500000|2023-01-12 17:45:00|7811.5|7809.5|7812.3|7810.3|7813.8|7811.8|7811.3|7809.3|126
1673545800000|2023-01-12 17:50:00|7812|7810|7811.3|7809.3|7813.8|7811.8|7811|7809|179
1673546100000|2023-01-12 17:55:00|7811.5|7809.5|7808|7806|7812.3|7810.3|7808|7806|159
1673546400000|2023-01-12 18:00:00|7807.8|7805.8|7810|7808|7811.8|7809.8|7807.3|7805.3|268
1673546700000|2023-01-12 18:05:00|7810.3|7808.3|7809.3|7807.3|7812.3|7810.3|7808|7806|261
1673547000000|2023-01-12 18:10:00|7809|7807|7809|7807|7810.3|7808.3|7808.3|7806.3|144
1673547300000|2023-01-12 18:15:00|7809.3|7807.3|7810.8|7808.8|7810.8|7808.8|7809|7807|181
1673547600000|2023-01-12 18:20:00|7811|7809|7811.3|7809.3|7812.8|7810.8|7810|7808|145
1673547900000|2023-01-12 18:25:00|7811|7809|7798.8|7796.8|7811|7809|7796.8|7794.8|342
1673548200000|2023-01-12 18:30:00|7798.5|7796.5|7803.8|7801.8|7804.5|7802.5|7795.8|7793.8|191
1673548500000|2023-01-12 18:35:00|7804|7802|7806.8|7804.8|7808.3|7806.3|7802.5|7800.5|120
1673548800000|2023-01-12 18:40:00|7807.3|7805.3|7808.8|7806.8|7809.8|7807.8|7806.3|7804.3|133
1673549100000|2023-01-12 18:45:00|7808.5|7806.5|7809.8|7807.8|7810.8|7808.8|7807.8|7805.8|197
1673549400000|2023-01-12 18:50:00|7809.3|7807.3|7812|7810|7813.5|7811.5|7808.3|7806.3|267
1673549700000|2023-01-12 18:55:00|7811.8|7809.8|7811.8|7809.8|7813.5|7811.5|7810|7808|222
1673550000000|2023-01-12 19:00:00|7812.3|7810.3|7809.8|7807.8|7813.3|7811.3|7808.8|7806.8|179
1673550300000|2023-01-12 19:05:00|7810|7808|7809.3|7807.3|7811.3|7809.3|7807.8|7805.8|212
1673550600000|2023-01-12 19:10:00|7809|7807|7811.8|7809.8|7812.3|7810.3|7808.5|7806.5|93
1673550900000|2023-01-12 19:15:00|7811.5|7809.5|7813.3|7811.3|7813.8|7811.8|7809.8|7807.8|132
1673551200000|2023-01-12 19:20:00|7813|7811|7812.3|7810.3|7813.8|7811.8|7809.8|7807.8|128
1673551500000|2023-01-12 19:25:00|7811.8|7809.8|7811.8|7809.8|7813.3|7811.3|7809.8|7807.8|121
1673551800000|2023-01-12 19:30:00|7811|7809|7811.3|7809.3|7813.3|7811.3|7809.5|7807.5|107
1673552100000|2023-01-12 19:35:00|7811|7809|7813.3|7811.3|7814|7812|7810.3|7808.3|121
1673552400000|2023-01-12 19:40:00|7813.5|7811.5|7813.5|7811.5|7814.8|7812.8|7811.8|7809.8|126
1673552700000|2023-01-12 19:45:00|7813.3|7811.3|7814|7812|7816.3|7814.3|7813.3|7811.3|111
1673553000000|2023-01-12 19:50:00|7813.8|7811.8|7808|7806|7814|7812|7806.8|7804.8|148
1673553300000|2023-01-12 19:55:00|7808.3|7806.3|7809.5|7807.5|7809.5|7807.5|7805.8|7803.8|101
1673553600000|2023-01-12 20:00:00|7809.3|7807.3|7808.3|7806.3|7810.5|7808.5|7806.5|7804.5|118
1673553900000|2023-01-12 20:05:00|7808.5|7806.5|7805.8|7803.8|7810|7808|7805.8|7803.8|222
1673554200000|2023-01-12 20:10:00|7806.3|7804.3|7806.8|7804.8|7808|7806|7804|7802|177
1673554500000|2023-01-12 20:15:00|7806.3|7804.3|7804|7802|7807.3|7805.3|7803.8|7801.8|200
1673554800000|2023-01-12 20:20:00|7804.3|7802.3|7808.3|7806.3|7808.8|7806.8|7803.5|7801.5|168
1673555100000|2023-01-12 20:25:00|7808.5|7806.5|7808.8|7806.8|7810.5|7808.5|7807.5|7805.5|222
1673555400000|2023-01-12 20:30:00|7809.3|7807.3|7811|7809|7811.8|7809.8|7808.8|7806.8|285
1673555700000|2023-01-12 20:35:00|7810.8|7808.8|7810|7808|7811.3|7809.3|7806.8|7804.8|298
1673556000000|2023-01-12 20:40:00|7809.8|7807.8|7809|7807|7811.8|7809.8|7807|7805|218
1673556300000|2023-01-12 20:45:00|7808.8|7806.8|7804.5|7802.5|7809|7807|7802.8|7800.8|272
1673556600000|2023-01-12 20:50:00|7804.8|7802.8|7807.5|7805.5|7808.8|7806.8|7804.5|7802.5|339
1673556900000|2023-01-12 20:55:00|7807.8|7805.8|7811.7|7807.7|7814.8|7812.8|7806.3|7804.3|927
1673557200000|2023-01-12 21:00:00|7810.7|7806.7|7809.7|7805.7|7812.3|7808.3|7808.4|7804.4|0
1673557500000|2023-01-12 21:05:00|7809.6|7805.6|7812.8|7808.8|7813.5|7809.5|7809.4|7805.4|0
1673557800000|2023-01-12 21:10:00|7812.7|7808.7|7812.9|7808.9|7813.1|7809.1|7810.7|7806.7|0
1673558100000|2023-01-12 21:15:00|7813|7809|7812|7808|7813.2|7809.2|7811.6|7807.6|0
1673558400000|2023-01-12 21:20:00|7812.1|7808.1|7812.6|7808.6|7812.7|7808.7|7811.4|7807.4|0
1673558700000|2023-01-12 21:25:00|7812.5|7808.5|7812.1|7808.1|7812.5|7808.5|7811.4|7807.4|0
1673559000000|2023-01-12 21:30:00|7812.2|7808.2|7811.1|7807.1|7812.2|7808.2|7810.8|7806.8|0
1673559300000|2023-01-12 21:35:00|7811|7807|7812|7808|7812.6|7808.6|7811|7807|0
1673559600000|2023-01-12 21:40:00|7812.1|7808.1|7811|7807|7812.3|7808.3|7811|7807|0
1673559900000|2023-01-12 21:45:00|7810.9|7806.9|7809.2|7805.2|7811|7807|7808.6|7804.6|0
1673560200000|2023-01-12 21:50:00|7809.1|7805.1|7808.7|7804.7|7809.6|7805.6|7808.7|7804.7|0
1673560500000|2023-01-12 21:55:00|7808.8|7804.8|7809|7805|7809.5|7805.5|7808.7|7804.7|0
1673560800000|2023-01-12 22:00:00|7809.1|7805.1|7810.2|7806.2|7810.2|7806.2|7809.1|7805.1|0
1673561100000|2023-01-12 22:05:00|7810.3|7806.3|7810.7|7806.7|7810.8|7806.8|7810.2|7806.2|0
1673561400000|2023-01-12 22:10:00|7810.6|7806.6|7810.5|7806.5|7810.6|7806.6|7810.5|7806.5|0
1673561700000|2023-01-12 22:15:00|7810.4|7806.4|7810.4|7806.4|7810.5|7806.5|7810|7806|0
1673562000000|2023-01-12 22:20:00|7810.5|7806.5|7810.7|7806.7|7810.7|7806.7|7810.5|7806.5|0
1673562300000|2023-01-12 22:25:00|7810.8|7806.8|7811.1|7807.1|7811.1|7807.1|7810.8|7806.8|0
1673562600000|2023-01-12 22:30:00|7811.2|7807.2|7811.2|7807.2|7811.2|7807.2|7811.2|7807.2|0
1673562900000|2023-01-12 22:35:00|7811.1|7807.1|7811.2|7807.2|7811.2|7807.2|7810.9|7806.9|0
1673563200000|2023-01-12 22:40:00|7811.1|7807.1|7811.3|7807.3|7811.6|7807.6|7811.1|7807.1|0
1673563500000|2023-01-12 22:45:00|7811.2|7807.2|7810.8|7806.8|7811.2|7807.2|7810.8|7806.8|0
1673563800000|2023-01-12 22:50:00|7810.7|7806.7|7810.2|7806.2|7810.7|7806.7|7809.9|7805.9|0
1673564100000|2023-01-12 22:55:00|7810.3|7806.3|7810.9|7806.9|7810.9|7806.9|7810.3|7806.3|0
1673564400000|2023-01-12 23:00:00|7810.7|7806.7|7808|7804|7811.3|7807.3|7807.6|7803.6|0
1673564700000|2023-01-12 23:05:00|7808.1|7804.1|7808.9|7804.9|7809.2|7805.2|7807|7803|0
1673565000000|2023-01-12 23:10:00|7809|7805|7810.1|7806.1|7810.4|7806.4|7808.5|7804.5|0
1673565300000|2023-01-12 23:15:00|7810.2|7806.2|7810.6|7806.6|7810.6|7806.6|7810|7806|0
1673565600000|2023-01-12 23:20:00|7810.5|7806.5|7811|7807|7811.3|7807.3|7810|7806|0
1673565900000|2023-01-12 23:25:00|7811.1|7807.1|7812|7808|7812|7808|7810.6|7806.6|0
1673566200000|2023-01-12 23:30:00|7812.1|7808.1|7811.8|7807.8|7812.4|7808.4|7810.5|7806.5|0
1673566500000|2023-01-12 23:35:00|7811.7|7807.7|7810.9|7806.9|7811.7|7807.7|7810.7|7806.7|0
1673566800000|2023-01-12 23:40:00|7811|7807|7810.9|7806.9|7811|7807|7810.3|7806.3|0
1673567100000|2023-01-12 23:45:00|7811|7807|7811.1|7807.1|7812.2|7808.2|7810.9|7806.9|0
1673567400000|2023-01-12 23:50:00|7811.2|7807.2|7811.8|7807.8|7811.8|7807.8|7810.9|7806.9|0
1673567700000|2023-01-12 23:55:00|7811.7|7807.7|7813.1|7809.1|7814.1|7810.1|7811.2|7807.2|0
1673568000000|2023-01-13 00:00:00|7813.2|7809.2|7813.8|7809.8|7815.1|7811.1|7812.8|7808.8|0
1673568300000|2023-01-13 00:05:00|7813.9|7809.9|7814.2|7810.2|7814.8|7810.8|7812.6|7808.6|0
1673568600000|2023-01-13 00:10:00|7814.1|7810.1|7814.6|7810.6|7814.6|7810.6|7811.6|7807.6|0
1673568900000|2023-01-13 00:15:00|7814.7|7810.7|7815|7811|7816.5|7812.5|7813.6|7809.6|0
1673569200000|2023-01-13 00:20:00|7814.9|7810.9|7816.4|7812.4|7817|7813|7814.9|7810.9|0
1673569500000|2023-01-13 00:25:00|7816.5|7812.5|7814.3|7810.3|7816.5|7812.5|7814.1|7810.1|0
1673569800000|2023-01-13 00:30:00|7814.8|7810.8|7813.5|7809.5|7816.4|7812.4|7813.4|7809.4|0
1673570100000|2023-01-13 00:35:00|7813.4|7809.4|7813.6|7809.6|7813.9|7809.9|7812.6|7808.6|0
1673570400000|2023-01-13 00:40:00|7813.5|7809.5|7812|7808|7813.6|7809.6|7810.7|7806.7|0
1673570700000|2023-01-13 00:45:00|7812.1|7808.1|7812.1|7808.1|7813.1|7809.1|7810.8|7806.8|0
1673571000000|2023-01-13 00:50:00|7812.6|7808.6|7811.9|7807.9|7813.1|7809.1|7811.7|7807.7|0
1673571300000|2023-01-13 00:55:00|7812|7808|7810.7|7806.7|7812.1|7808.1|7810.7|7806.7|0
1673571600000|2023-01-13 01:00:00|7810.8|7806.8|7822.3|7819.3|7823.8|7820.8|7810.6|7806.6|143
1673571900000|2023-01-13 01:05:00|7821.8|7818.8|7822.8|7819.8|7824|7821|7820|7817|54
1673572200000|2023-01-13 01:10:00|7823|7820|7824.3|7821.3|7824.8|7821.8|7822|7819|25
1673572500000|2023-01-13 01:15:00|7824|7821|7818.8|7815.8|7824.3|7821.3|7817.3|7814.3|63
1673572800000|2023-01-13 01:20:00|7818.5|7815.5|7816.5|7813.5|7820.5|7817.5|7815.5|7812.5|37
1673573100000|2023-01-13 01:25:00|7816.3|7813.3|7814.3|7811.3|7817.3|7814.3|7813.3|7810.3|55
1673573400000|2023-01-13 01:30:00|7814|7811|7806.5|7803.5|7814.3|7811.3|7806.3|7803.3|84
1673573700000|2023-01-13 01:35:00|7806.3|7803.3|7807|7804|7807|7804|7804.3|7801.3|85
1673574000000|2023-01-13 01:40:00|7806.8|7803.8|7808.3|7805.3|7808.8|7805.8|7806|7803|29
1673574300000|2023-01-13 01:45:00|7808.5|7805.5|7806.5|7803.5|7809|7806|7806.3|7803.3|29
1673574600000|2023-01-13 01:50:00|7806.8|7803.8|7807|7804|7807|7804|7806|7803|9
1673574900000|2023-01-13 01:55:00|7806.8|7803.8|7808.3|7805.3|7809|7806|7806.5|7803.5|39
1673575200000|2023-01-13 02:00:00|7808|7805|7806.8|7803.8|7808.3|7805.3|7806.3|7803.3|13
1673575500000|2023-01-13 02:05:00|7807|7804|7806.3|7803.3|7807.8|7804.8|7806|7803|9
1673575800000|2023-01-13 02:10:00|7806|7803|7806.5|7803.5|7807.3|7804.3|7805.5|7802.5|12
1673576100000|2023-01-13 02:15:00|7806.3|7803.3|7804.3|7801.3|7806.5|7803.5|7803.5|7800.5|12
1673576400000|2023-01-13 02:20:00|7804.5|7801.5|7804.3|7801.3|7805.3|7802.3|7804.3|7801.3|13
1673576700000|2023-01-13 02:25:00|7804.5|7801.5|7803.5|7800.5|7805.8|7802.8|7803.5|7800.5|9
1673577000000|2023-01-13 02:30:00|7803.8|7800.8|7807.3|7804.3|7807.3|7804.3|7803.5|7800.5|8
1673577300000|2023-01-13 02:35:00|7807|7804|7806.3|7803.3|7807.3|7804.3|7806|7803|20
1673577600000|2023-01-13 02:40:00|7806.8|7803.8|7807|7804|7807.3|7804.3|7805.8|7802.8|8
1673577900000|2023-01-13 02:45:00|7806.8|7803.8|7805|7802|7806.8|7803.8|7804.5|7801.5|11
1673578200000|2023-01-13 02:50:00|7805.3|7802.3|7806.3|7803.3|7806.5|7803.5|7804|7801|17
1673578500000|2023-01-13 02:55:00|7806.5|7803.5|7804.3|7801.3|7806.8|7803.8|7804|7801|7
1673578800000|2023-01-13 03:00:00|7804.5|7801.5|7803.5|7800.5|7805.5|7802.5|7803.5|7800.5|16
1673579100000|2023-01-13 03:05:00|7804|7801|7804.5|7801.5|7805.3|7802.3|7803.8|7800.8|8
1673579400000|2023-01-13 03:10:00|7804.8|7801.8|7805.5|7802.5|7805.8|7802.8|7804.5|7801.5|3
1673579700000|2023-01-13 03:15:00|7805.8|7802.8|7806.8|7803.8|7807|7804|7805.3|7802.3|4
1673580000000|2023-01-13 03:20:00|7806.5|7803.5|7806.3|7803.3|7807.5|7804.5|7806|7803|6
1673580300000|2023-01-13 03:25:00|7806|7803|7806.3|7803.3|7807.3|7804.3|7806|7803|1
1673580600000|2023-01-13 03:30:00|7806.5|7803.5|7804.5|7801.5|7806.5|7803.5|7804.3|7801.3|1
1673580900000|2023-01-13 03:35:00|7804.3|7801.3|7804.5|7801.5|7804.8|7801.8|7804|7801|4
1673581200000|2023-01-13 03:40:00|7804.3|7801.3|7804.3|7801.3|7805.3|7802.3|7803.8|7800.8|5
1673581500000|2023-01-13 03:45:00|7804.5|7801.5|7804.3|7801.3|7805|7802|7803.8|7800.8|3
1673581800000|2023-01-13 03:50:00|7804|7801|7804.5|7801.5|7804.8|7801.8|7803.8|7800.8|4
1673582100000|2023-01-13 03:55:00|7804.8|7801.8|7805.8|7802.8|7805.8|7802.8|7804.5|7801.5|6
1673582400000|2023-01-13 04:00:00|7805.3|7802.3|7805.3|7802.3|7805.8|7802.8|7804.5|7801.5|6
1673582700000|2023-01-13 04:05:00|7805.5|7802.5|7807|7804|7807|7804|7805.5|7802.5|11
1673583000000|2023-01-13 04:10:00|7806.8|7803.8|7806.8|7803.8|7807.3|7804.3|7806.5|7803.5|9
1673583300000|2023-01-13 04:15:00|7806.5|7803.5|7806.8|7803.8|7807.8|7804.8|7806.5|7803.5|5
1673583600000|2023-01-13 04:20:00|7807|7804|7807.5|7804.5|7807.5|7804.5|7807|7804|0
1673583900000|2023-01-13 04:25:00|7807.3|7804.3|7807|7804|7807.8|7804.8|7806.5|7803.5|14
1673584200000|2023-01-13 04:30:00|7806.8|7803.8|7807.5|7804.5|7807.5|7804.5|7806.5|7803.5|6
1673584500000|2023-01-13 04:35:00|7807.8|7804.8|7807|7804|7807.8|7804.8|7806.8|7803.8|8
1673584800000|2023-01-13 04:40:00|7806.8|7803.8|7806.5|7803.5|7807.5|7804.5|7806.5|7803.5|10
1673585100000|2023-01-13 04:45:00|7806.3|7803.3|7806.5|7803.5|7807|7804|7806.3|7803.3|5
1673585400000|2023-01-13 04:50:00|7806.8|7803.8|7806.5|7803.5|7807|7804|7806.3|7803.3|3
1673585700000|2023-01-13 04:55:00|7806.8|7803.8|7807|7804|7807.5|7804.5|7806.5|7803.5|5
1673586000000|2023-01-13 05:00:00|7807.3|7804.3|7808.5|7805.5|7808.5|7805.5|7806.5|7803.5|15
1673586300000|2023-01-13 05:05:00|7808.3|7805.3|7807.8|7804.8|7809.3|7806.3|7807.5|7804.5|21
1673586600000|2023-01-13 05:10:00|7807.5|7804.5|7807.5|7804.5|7808|7805|7807|7804|49
1673586900000|2023-01-13 05:15:00|7807.3|7804.3|7808.5|7805.5|7808.8|7805.8|7807.3|7804.3|6
1673587200000|2023-01-13 05:20:00|7808.3|7805.3|7809|7806|7809.5|7806.5|7808.3|7805.3|20
1673587500000|2023-01-13 05:25:00|7808.8|7805.8|7807.8|7804.8|7809|7806|7807.5|7804.5|19
1673587800000|2023-01-13 05:30:00|7808.3|7805.3|7807.8|7804.8|7808.5|7805.5|7807.5|7804.5|31
1673588100000|2023-01-13 05:35:00|7808|7805|7807.5|7804.5|7808.3|7805.3|7807.5|7804.5|20
1673588400000|2023-01-13 05:40:00|7807.8|7804.8|7809.3|7806.3|7809.5|7806.5|7807.5|7804.5|29
1673588700000|2023-01-13 05:45:00|7809.5|7806.5|7808.5|7805.5|7810|7807|7808.3|7805.3|46
1673589000000|2023-01-13 05:50:00|7808.8|7805.8|7808|7805|7809.8|7806.8|7807.8|7804.8|43
1673589300000|2023-01-13 05:55:00|7808.3|7805.3|7808.8|7805.8|7809.5|7806.5|7808|7805|16
1673589600000|2023-01-13 06:00:00|7809.3|7806.3|7809.3|7806.3|7810.5|7807.5|7808.8|7805.8|35
1673589900000|2023-01-13 06:05:00|7808.8|7805.8|7809.5|7806.5|7809.8|7806.8|7808|7805|34
1673590200000|2023-01-13 06:10:00|7809.3|7806.3|7808.5|7805.5|7809.5|7806.5|7808|7805|14
1673590500000|2023-01-13 06:15:00|7808.8|7805.8|7810.3|7807.3|7810.3|7807.3|7808.5|7805.5|14
1673590800000|2023-01-13 06:20:00|7809.5|7806.5|7810.8|7807.8|7811|7808|7809.5|7806.5|23
1673591100000|2023-01-13 06:25:00|7811|7808|7810.5|7807.5|7811.8|7808.8|7810.5|7807.5|7
1673591400000|2023-01-13 06:30:00|7810.3|7807.3|7810.3|7807.3|7810.5|7807.5|7809.5|7806.5|30
1673591700000|2023-01-13 06:35:00|7810.8|7807.8|7811.5|7808.5|7811.5|7808.5|7810|7807|21
1673592000000|2023-01-13 06:40:00|7811.8|7808.8|7810.5|7807.5|7812.3|7809.3|7809.8|7806.8|16
1673592300000|2023-01-13 06:45:00|7810.8|7807.8|7809|7806|7810.8|7807.8|7808.3|7805.3|32
1673592600000|2023-01-13 06:50:00|7808.3|7805.3|7811.3|7808.3|7811.8|7808.8|7808.3|7805.3|35
1673592900000|2023-01-13 06:55:00|7811.5|7808.5|7812|7809|7812.5|7809.5|7811.3|7808.3|31
1673593200000|2023-01-13 07:00:00|7812.3|7809.3|7815.3|7813.3|7815.8|7813.8|7811.8|7809.3|130
1673593500000|2023-01-13 07:05:00|7814.8|7812.8|7817|7815|7818|7816|7814.8|7812.8|143
1673593800000|2023-01-13 07:10:00|7817.3|7815.3|7818.5|7816.5|7820|7818|7817|7815|78
1673594100000|2023-01-13 07:15:00|7818.3|7816.3|7818.8|7816.8|7820.3|7818.3|7816.8|7814.8|53
1673594400000|2023-01-13 07:20:00|7819|7817|7818.3|7816.3|7819.3|7817.3|7816.8|7814.8|98
1673594700000|2023-01-13 07:25:00|7818|7816|7817|7815|7818.5|7816.5|7816.8|7814.8|54
1673595000000|2023-01-13 07:30:00|7816.8|7814.8|7820.3|7818.3|7820.8|7818.8|7816.3|7814.3|72
1673595300000|2023-01-13 07:35:00|7820|7818|7817.3|7815.3|7820|7818|7817.3|7815.3|58
1673595600000|2023-01-13 07:40:00|7817.5|7815.5|7817.8|7815.8|7819|7817|7815.8|7813.8|89
1673595900000|2023-01-13 07:45:00|7818|7816|7818.3|7816.3|7819.3|7817.3|7817.8|7815.8|73
1673596200000|2023-01-13 07:50:00|7818|7816|7819.3|7817.3|7820.3|7818.3|7817.8|7815.8|154
1673596500000|2023-01-13 07:55:00|7818.8|7816.8|7815.5|7813.5|7821.3|7819.3|7815.3|7813.3|532
1673596800000|2023-01-13 08:00:00|7815|7814|7825.3|7824.3|7826|7825|7807.3|7806.3|4112
1673597100000|2023-01-13 08:05:00|7825.5|7824.5|7826.3|7825.3|7828.8|7827.8|7821.3|7820.3|1466
1673597400000|2023-01-13 08:10:00|7826|7825|7828.3|7827.3|7829.8|7828.8|7821.5|7820.5|1009
1673597700000|2023-01-13 08:15:00|7828.5|7827.5|7831.8|7830.8|7835.3|7834.3|7828.3|7827.3|1118
1673598000000|2023-01-13 08:20:00|7831.5|7830.5|7838.5|7837.5|7842.8|7841.8|7830.3|7829.3|1242
1673598300000|2023-01-13 08:25:00|7838.3|7837.3|7839.5|7838.5|7840.8|7839.8|7835.8|7834.8|983
1673598600000|2023-01-13 08:30:00|7839.3|7838.3|7838.8|7837.8|7841.3|7840.3|7835.8|7834.8|1274
1673598900000|2023-01-13 08:35:00|7839|7838|7839.3|7838.3|7842.3|7841.3|7836.8|7835.8|736
1673599200000|2023-01-13 08:40:00|7839.4|7838.4|7840.6|7839.6|7843.6|7842.6|7837.4|7836.4|821
1673599500000|2023-01-13 08:45:00|7840.9|7839.9|7847.4|7846.4|7848.4|7847.4|7840.9|7839.9|919
1673599800000|2023-01-13 08:50:00|7847.6|7846.6|7839.9|7838.9|7847.6|7846.6|7839.4|7838.4|794
1673600100000|2023-01-13 08:55:00|7840.4|7839.4|7838.1|7837.1|7841.9|7840.9|7835.9|7834.9|655
1673600400000|2023-01-13 09:00:00|7838.4|7837.4|7840.4|7839.4|7841.4|7840.4|7836.9|7835.9|1237
1673600700000|2023-01-13 09:05:00|7840.6|7839.6|7840.9|7839.9|7843.4|7842.4|7839.9|7838.9|588
1673601000000|2023-01-13 09:10:00|7840.4|7839.4|7839.6|7838.6|7841.9|7840.9|7837.6|7836.6|581
1673601300000|2023-01-13 09:15:00|7839.4|7838.4|7839.9|7838.9|7841.9|7840.9|7838.4|7837.4|669
1673601600000|2023-01-13 09:20:00|7840.1|7839.1|7841.9|7840.9|7841.9|7840.9|7838.4|7837.4|720
1673601900000|2023-01-13 09:25:00|7841.4|7840.4|7833.6|7832.6|7841.9|7840.9|7833.1|7832.1|418
1673602200000|2023-01-13 09:30:00|7833.9|7832.9|7832.9|7831.9|7834.4|7833.4|7829.4|7828.4|706
1673602500000|2023-01-13 09:35:00|7832.6|7831.6|7831.1|7830.1|7833.6|7832.6|7829.4|7828.4|541
1673602800000|2023-01-13 09:40:00|7831.4|7830.4|7836.1|7835.1|7836.1|7835.1|7829.9|7828.9|673
1673603100000|2023-01-13 09:45:00|7835.9|7834.9|7832.4|7831.4|7836.6|7835.6|7831.9|7830.9|341
1673603400000|2023-01-13 09:50:00|7831.9|7830.9|7835.9|7834.9|7836.6|7835.6|7828.9|7827.9|436
1673603700000|2023-01-13 09:55:00|7836.4|7835.4|7837.1|7836.1|7839.9|7838.9|7835.6|7834.6|311
1673604000000|2023-01-13 10:00:00|7837.6|7836.6|7834.6|7833.6|7837.9|7836.9|7833.4|7832.4|243
1673604300000|2023-01-13 10:05:00|7834.4|7833.4|7834.9|7833.9|7835.4|7834.4|7832.4|7831.4|260
1673604600000|2023-01-13 10:10:00|7834.6|7833.6|7837.4|7836.4|7838.4|7837.4|7833.4|7832.4|313
1673604900000|2023-01-13 10:15:00|7837.6|7836.6|7837.4|7836.4|7837.9|7836.9|7834.9|7833.9|246
1673605200000|2023-01-13 10:20:00|7837.1|7836.1|7836.9|7835.9|7839.4|7838.4|7836.9|7835.9|281
1673605500000|2023-01-13 10:25:00|7837.1|7836.1|7836.9|7835.9|7838.4|7837.4|7836.1|7835.1|279
1673605800000|2023-01-13 10:30:00|7836.6|7835.6|7833.9|7832.9|7836.9|7835.9|7832.1|7831.1|506
1673606100000|2023-01-13 10:35:00|7834.1|7833.1|7831.4|7830.4|7834.4|7833.4|7830.1|7829.1|631
1673606400000|2023-01-13 10:40:00|7831.6|7830.6|7828.4|7827.4|7832.4|7831.4|7827.9|7826.9|672
1673606700000|2023-01-13 10:45:00|7828.1|7827.1|7826.4|7825.4|7829.9|7828.9|7824.9|7823.9|538
1673607000000|2023-01-13 10:50:00|7826.1|7825.1|7823.4|7822.4|7829.9|7828.9|7822.6|7821.6|617
1673607300000|2023-01-13 10:55:00|7823.6|7822.6|7823.9|7822.9|7826.4|7825.4|7822.9|7821.9|369
1673607600000|2023-01-13 11:00:00|7822.9|7821.9|7824.4|7823.4|7827.9|7826.9|7821.6|7820.6|463
1673607900000|2023-01-13 11:05:00|7824.9|7823.9|7828.4|7827.4|7829.4|7828.4|7824.4|7823.4|306
1673608200000|2023-01-13 11:10:00|7828.6|7827.6|7831.4|7830.4|7831.9|7830.9|7827.9|7826.9|415
1673608500000|2023-01-13 11:15:00|7831.6|7830.6|7835.4|7834.4|7836.4|7835.4|7831.6|7830.6|986
1673608800000|2023-01-13 11:20:00|7834.9|7833.9|7830.1|7829.1|7835.9|7834.9|7828.9|7827.9|361
1673609100000|2023-01-13 11:25:00|7829.9|7828.9|7827.9|7826.9|7830.6|7829.6|7827.4|7826.4|195
1673609400000|2023-01-13 11:30:00|7828.1|7827.1|7826.9|7825.9|7828.9|7827.9|7825.6|7824.6|187
1673609700000|2023-01-13 11:35:00|7827.1|7826.1|7825.4|7824.4|7829.4|7828.4|7824.4|7823.4|270
1673610000000|2023-01-13 11:40:00|7825.9|7824.9|7828.4|7827.4|7828.6|7827.6|7824.9|7823.9|226
1673610300000|2023-01-13 11:45:00|7828.6|7827.6|7830.4|7829.4|7830.9|7829.9|7826.4|7825.4|401
1673610600000|2023-01-13 11:50:00|7830.6|7829.6|7831.4|7830.4|7832.9|7831.9|7830.4|7829.4|402
1673610900000|2023-01-13 11:55:00|7831.9|7830.9|7833.9|7832.9|7834.4|7833.4|7831.4|7830.4|527
1673611200000|2023-01-13 12:00:00|7833.1|7832.1|7833.6|7832.6|7834.4|7833.4|7829.9|7828.9|610
1673611500000|2023-01-13 12:05:00|7833.4|7832.4|7836.9|7835.9|7836.9|7835.9|7832.9|7831.9|691
1673611800000|2023-01-13 12:10:00|7836.6|7835.6|7832.9|7831.9|7837.4|7836.4|7831.9|7830.9|546
1673612100000|2023-01-13 12:15:00|7833.1|7832.1|7829.4|7828.4|7833.1|7832.1|7828.9|7827.9|302
1673612400000|2023-01-13 12:20:00|7829.1|7828.1|7820.9|7819.9|7829.4|7828.4|7820.9|7819.9|318
1673612700000|2023-01-13 12:25:00|7820.4|7819.4|7816.4|7815.4|7820.6|7819.6|7815.9|7814.9|451
1673613000000|2023-01-13 12:30:00|7816.1|7815.1|7817.1|7816.1|7820.1|7819.1|7814.4|7813.4|416
1673613300000|2023-01-13 12:35:00|7816.9|7815.9|7814.4|7813.4|7818.4|7817.4|7814.4|7813.4|232
1673613600000|2023-01-13 12:40:00|7815.3|7814.3|7809.8|7808.8|7815.5|7814.5|7809.8|7808.8|508
1673613900000|2023-01-13 12:45:00|7809.5|7808.5|7814.5|7813.5|7816.3|7815.3|7809.5|7808.5|581
1673614200000|2023-01-13 12:50:00|7814.3|7813.3|7813.8|7812.8|7814.8|7813.8|7811.3|7810.3|355
1673614500000|2023-01-13 12:55:00|7813.3|7812.3|7816.3|7815.3|7816.8|7815.8|7812|7811|305
1673614800000|2023-01-13 13:00:00|7816.5|7815.5|7815.8|7814.8|7819|7818|7814.8|7813.8|594
1673615100000|2023-01-13 13:05:00|7816.3|7815.3|7818.3|7817.3|7819.5|7818.5|7815.3|7814.3|580
1673615400000|2023-01-13 13:10:00|7817.8|7816.8|7825.3|7824.3|7826.5|7825.5|7816.3|7815.3|833
1673615700000|2023-01-13 13:15:00|7825|7824|7826.8|7825.8|7827.8|7826.8|7822.8|7821.8|650
1673616000000|2023-01-13 13:20:00|7826.3|7825.3|7828.3|7827.3|7829|7828|7825.3|7824.3|608
1673616300000|2023-01-13 13:25:00|7827.8|7826.8|7826.3|7825.3|7828.8|7827.8|7825.8|7824.8|546
1673616600000|2023-01-13 13:30:00|7826|7825|7828.3|7827.3|7828.8|7827.8|7823|7822|739
1673616900000|2023-01-13 13:35:00|7827.8|7826.8|7835.3|7834.3|7835.3|7834.3|7827.8|7826.8|792
1673617200000|2023-01-13 13:40:00|7835|7834|7835.3|7834.3|7836.3|7835.3|7831.8|7830.8|664
1673617500000|2023-01-13 13:45:00|7835|7834|7833.8|7832.8|7836.8|7835.8|7832.5|7831.5|457
1673617800000|2023-01-13 13:50:00|7833.5|7832.5|7831.5|7830.5|7834.8|7833.8|7831.5|7830.5|363
1673618100000|2023-01-13 13:55:00|7831.8|7830.8|7834.3|7833.3|7835.3|7834.3|7831.3|7830.3|291
1673618400000|2023-01-13 14:00:00|7833.8|7832.8|7830.3|7829.3|7835.3|7834.3|7830.3|7829.3|456
1673618700000|2023-01-13 14:05:00|7830.5|7829.5|7825.3|7824.3|7831.3|7830.3|7824.8|7823.8|570
1673619000000|2023-01-13 14:10:00|7825|7824|7831.3|7830.3|7831.3|7830.3|7824.3|7823.3|460
1673619300000|2023-01-13 14:15:00|7831|7830|7828.3|7827.3|7831|7830|7827.3|7826.3|373
1673619600000|2023-01-13 14:20:00|7828.5|7827.5|7827|7826|7829.3|7828.3|7826.8|7825.8|245
1673619900000|2023-01-13 14:25:00|7827.3|7826.3|7827.3|7826.3|7827.8|7826.8|7825.3|7824.3|393
1673620200000|2023-01-13 14:30:00|7827.8|7826.8|7839.3|7838.3|7840|7839|7827.5|7826.5|1406
1673620500000|2023-01-13 14:35:00|7839|7838|7840.3|7839.3|7848.8|7847.8|7838.8|7837.8|1309
1673620800000|2023-01-13 14:40:00|7840.5|7839.5|7846.8|7845.8|7846.8|7845.8|7840.3|7839.3|814
1673621100000|2023-01-13 14:45:00|7846.3|7845.3|7848.8|7847.8|7850.5|7849.5|7845.5|7844.5|1002
1673621400000|2023-01-13 14:50:00|7848.5|7847.5|7852.3|7851.3|7852.8|7851.8|7848.5|7847.5|1111
1673621700000|2023-01-13 14:55:00|7852.8|7851.8|7849|7848|7853.5|7852.5|7848.3|7847.3|848
1673622000000|2023-01-13 15:00:00|7847|7846|7848.8|7847.8|7856.8|7855.8|7847|7846|1106
1673622300000|2023-01-13 15:05:00|7848.5|7847.5|7847.3|7846.3|7852|7851|7844.3|7843.3|972
1673622600000|2023-01-13 15:10:00|7847|7846|7856|7855|7856.8|7855.8|7846.3|7845.3|946
1673622900000|2023-01-13 15:15:00|7856.3|7855.3|7863.3|7862.3|7863.3|7862.3|7855.8|7854.8|1636
1673623200000|2023-01-13 15:20:00|7863.8|7862.8|7861.8|7860.8|7866.8|7865.8|7861.8|7860.8|1262
1673623500000|2023-01-13 15:25:00|7862|7861|7858.3|7857.3|7863.3|7862.3|7857.8|7856.8|640
1673623800000|2023-01-13 15:30:00|7858.5|7857.5|7857.8|7856.8|7860.3|7859.3|7856.8|7855.8|644
1673624100000|2023-01-13 15:35:00|7857.5|7856.5|7855.3|7854.3|7859.8|7858.8|7855.3|7854.3|729
1673624400000|2023-01-13 15:40:00|7855.5|7854.5|7853.5|7852.5|7857.3|7856.3|7853.5|7852.5|530
1673624700000|2023-01-13 15:45:00|7853.3|7852.3|7855.5|7854.5|7856.3|7855.3|7851|7850|773
1673625000000|2023-01-13 15:50:00|7855.3|7854.3|7853.3|7852.3|7856.3|7855.3|7852.3|7851.3|553
1673625300000|2023-01-13 15:55:00|7853.5|7852.5|7851.8|7850.8|7856.5|7855.5|7850.8|7849.8|598
1673625600000|2023-01-13 16:00:00|7851.5|7850.5|7852.3|7851.3|7852.5|7851.5|7846.6|7845.6|958
1673625900000|2023-01-13 16:05:00|7852|7851|7852.3|7851.3|7854.8|7853.8|7851.3|7850.3|428
1673626200000|2023-01-13 16:10:00|7851.8|7850.8|7847.5|7846.5|7852.3|7851.3|7844.3|7843.3|675
1673626500000|2023-01-13 16:15:00|7847.3|7846.3|7847.8|7846.8|7848.3|7847.3|7843.8|7842.8|932
1673626800000|2023-01-13 16:20:00|7847.3|7846.3|7850.3|7849.3|7852.8|7851.8|7841.8|7840.8|1759
1673627100000|2023-01-13 16:25:00|7850.5|7849.5|7847.8|7845.8|7852.3|7851.3|7847.8|7845.8|2936
1673627400000|2023-01-13 16:30:00|7849|7847|7847.3|7845.3|7850.8|7848.8|7844.5|7842.5|4745
1673627700000|2023-01-13 16:35:00|7847.8|7845.8|7849.5|7847.5|7851|7849|7847.3|7845.3|1312
1673628000000|2023-01-13 16:40:00|7849.8|7847.8|7851.8|7849.8|7852|7850|7848|7846|386
1673628300000|2023-01-13 16:45:00|7851.3|7849.3|7849.3|7847.3|7851.5|7849.5|7847.3|7845.3|395
1673628600000|2023-01-13 16:50:00|7850.3|7848.3|7849.8|7847.8|7850.3|7848.3|7845.8|7843.8|858
1673628900000|2023-01-13 16:55:00|7849.3|7847.3|7851|7849|7851.5|7849.5|7847.8|7845.8|271
1673629200000|2023-01-13 17:00:00|7851.3|7849.3|7852.3|7850.3|7853.3|7851.3|7850.8|7848.8|318
1673629500000|2023-01-13 17:05:00|7852|7850|7853.8|7851.8|7854.3|7852.3|7851.5|7849.5|205
1673629800000|2023-01-13 17:10:00|7854|7852|7854.3|7852.3|7854.8|7852.8|7852|7850|85
1673630100000|2023-01-13 17:15:00|7854|7852|7855|7853|7856.3|7854.3|7853.8|7851.8|138
1673630400000|2023-01-13 17:20:00|7855.3|7853.3|7855|7853|7856.3|7854.3|7854.3|7852.3|110
1673630700000|2023-01-13 17:25:00|7855.3|7853.3|7855.3|7853.3|7856.5|7854.5|7854.8|7852.8|112
1673631000000|2023-01-13 17:30:00|7855|7853|7852.8|7850.8|7855|7853|7852|7850|128
1673631300000|2023-01-13 17:35:00|7853|7851|7852|7850|7854|7852|7850.3|7848.3|114
1673631600000|2023-01-13 17:40:00|7851.8|7849.8|7854.3|7852.3|7854.3|7852.3|7851.3|7849.3|109
1673631900000|2023-01-13 17:45:00|7854.5|7852.5|7855.3|7853.3|7855.3|7853.3|7854.3|7852.3|119
1673632200000|2023-01-13 17:50:00|7854.8|7852.8|7855.8|7853.8|7856|7854|7854.3|7852.3|71
1673632500000|2023-01-13 17:55:00|7856|7854|7856|7854|7858.3|7856.3|7855.3|7853.3|144
1673632800000|2023-01-13 18:00:00|7856.3|7854.3|7856|7854|7857.8|7855.8|7855.3|7853.3|99
1673633100000|2023-01-13 18:05:00|7855.8|7853.8|7855.8|7853.8|7855.8|7853.8|7854.3|7852.3|78
1673633400000|2023-01-13 18:10:00|7856.3|7854.3|7856|7854|7857|7855|7855.3|7853.3|96
1673633700000|2023-01-13 18:15:00|7856.3|7854.3|7854.3|7852.3|7856.3|7854.3|7853.8|7851.8|80
1673634000000|2023-01-13 18:20:00|7854|7852|7853.3|7851.3|7854.8|7852.8|7852.3|7850.3|119
1673634300000|2023-01-13 18:25:00|7852.8|7850.8|7853.3|7851.3|7854.3|7852.3|7852.8|7850.8|112
1673634600000|2023-01-13 18:30:00|7852.8|7850.8|7853.8|7851.8|7854|7852|7852.8|7850.8|195
1673634900000|2023-01-13 18:35:00|7853.5|7851.5|7853.5|7851.5|7853.8|7851.8|7851.8|7849.8|216
1673635200000|2023-01-13 18:40:00|7853.3|7851.3|7855.8|7853.8|7857|7855|7852.8|7850.8|207
1673635500000|2023-01-13 18:45:00|7855.5|7853.5|7857.3|7855.3|7857.8|7855.8|7854.8|7852.8|153
1673635800000|2023-01-13 18:50:00|7856.8|7854.8|7854.3|7852.3|7857.8|7855.8|7854.3|7852.3|140
1673636100000|2023-01-13 18:55:00|7853.8|7851.8|7855|7853|7855.3|7853.3|7853.8|7851.8|149
1673636400000|2023-01-13 19:00:00|7855.3|7853.3|7853.3|7851.3|7856.3|7854.3|7852.3|7850.3|162
1673636700000|2023-01-13 19:05:00|7852.8|7850.8|7851.8|7849.8|7854.3|7852.3|7851.3|7849.3|118
1673637000000|2023-01-13 19:10:00|7852|7850|7852.3|7850.3|7853.5|7851.5|7851.3|7849.3|68
1673637300000|2023-01-13 19:15:00|7852.8|7850.8|7851.8|7849.8|7853.8|7851.8|7851.8|7849.8|107
1673637600000|2023-01-13 19:20:00|7852|7850|7851.8|7849.8|7852.5|7850.5|7850.8|7848.8|88
1673637900000|2023-01-13 19:25:00|7851.3|7849.3|7852|7850|7852.3|7850.3|7850.8|7848.8|113
1673638200000|2023-01-13 19:30:00|7852.3|7850.3|7852.3|7850.3|7853.3|7851.3|7851.8|7849.8|98
1673638500000|2023-01-13 19:35:00|7852.5|7850.5|7852.5|7850.5|7852.8|7850.8|7850.8|7848.8|94
1673638800000|2023-01-13 19:40:00|7852.8|7850.8|7851.8|7849.8|7853|7851|7851.3|7849.3|68
1673639100000|2023-01-13 19:45:00|7852|7850|7852|7850|7853.5|7851.5|7850.8|7848.8|64
1673639400000|2023-01-13 19:50:00|7852.3|7850.3|7849.5|7847.5|7852.3|7850.3|7849.5|7847.5|97
1673639700000|2023-01-13 19:55:00|7849.8|7847.8|7852.5|7850.5|7853.3|7851.3|7849.3|7847.3|209
1673640000000|2023-01-13 20:00:00|7852.8|7850.8|7852.8|7850.8|7853.3|7851.3|7851.3|7849.3|104
1673640300000|2023-01-13 20:05:00|7853|7851|7852.3|7850.3|7853.3|7851.3|7851.3|7849.3|79
1673640600000|2023-01-13 20:10:00|7852.8|7850.8|7852|7850|7853.3|7851.3|7851.8|7849.8|95
1673640900000|2023-01-13 20:15:00|7851.8|7849.8|7854|7852|7854|7852|7851.8|7849.8|90
1673641200000|2023-01-13 20:20:00|7853.8|7851.8|7855.3|7853.3|7856.3|7854.3|7853.8|7851.8|137
1673641500000|2023-01-13 20:25:00|7855|7853|7856.8|7854.8|7857|7855|7854.3|7852.3|136
1673641800000|2023-01-13 20:30:00|7856.5|7854.5|7856.8|7854.8|7857|7855|7855.5|7853.5|93
1673642100000|2023-01-13 20:35:00|7856.5|7854.5|7860.8|7858.8|7860.8|7858.8|7856.3|7854.3|228
1673642400000|2023-01-13 20:40:00|7861|7859|7860.8|7858.8|7861.5|7859.5|7858.8|7856.8|207
1673642700000|2023-01-13 20:45:00|7861.3|7859.3|7858.8|7856.8|7861.3|7859.3|7855.8|7853.8|198
1673643000000|2023-01-13 20:50:00|7859.3|7857.3|7856.3|7854.3|7860.3|7858.3|7855.3|7853.3|693
1673643300000|2023-01-13 20:55:00|7856.5|7854.5|7858.2|7854.2|7859|7857|7854.8|7852.8|864
1673643600000|2023-01-13 21:00:00|7858|7854|7854.7|7850.7|7859.6|7855.6|7854.7|7850.7|0
1673643900000|2023-01-13 21:05:00|7854.6|7850.6|7855.6|7851.6|7855.6|7851.6|7853.7|7849.7|0
1673644200000|2023-01-13 21:10:00|7855.5|7851.5|7855.2|7851.2|7855.5|7851.5|7853.9|7849.9|0
1673644500000|2023-01-13 21:15:00|7855.3|7851.3|7855.1|7851.1|7855.5|7851.5|7854.6|7850.6|0
1673644800000|2023-01-13 21:20:00|7855|7851|7857.5|7853.5|7857.5|7853.5|7854.8|7850.8|0
1673645100000|2023-01-13 21:25:00|7857.6|7853.6|7859.3|7855.3|7859.7|7855.7|7857.6|7853.6|0
1673645400000|2023-01-13 21:30:00|7859.4|7855.4|7859.5|7855.5|7860.8|7856.8|7859.3|7855.3|0
1673645700000|2023-01-13 21:35:00|7859.6|7855.6|7860.3|7856.3|7860.6|7856.6|7859.6|7855.6|0
1673646000000|2023-01-13 21:40:00|7860.4|7856.4|7860.4|7856.4|7860.6|7856.6|7860.1|7856.1|0
1673646300000|2023-01-13 21:45:00|7860.5|7856.5|7861.1|7857.1|7861.5|7857.5|7860.5|7856.5|0
1673646600000|2023-01-13 21:50:00|7861.2|7857.2|7861.5|7857.5|7861.6|7857.6|7861.1|7857.1|0
1673646900000|2023-01-13 21:55:00|7861.4|7857.4|7861.9|7857.9|7861.9|7857.9|7860.9|7856.9|0
1673823600000|2023-01-15 23:00:00|7863.7|7859.7|7864.2|7860.2|7865.7|7861.7|7860.3|7856.3|0
1673823900000|2023-01-15 23:05:00|7864.1|7860.1|7863|7859|7864.7|7860.7|7862|7858|0
1673824200000|2023-01-15 23:10:00|7862.9|7858.9|7860.3|7856.3|7862.9|7858.9|7859.5|7855.5|0
1673824500000|2023-01-15 23:15:00|7860.4|7856.4|7861.2|7857.2|7861.9|7857.9|7860.3|7856.3|0
1673824800000|2023-01-15 23:20:00|7861.1|7857.1|7860.5|7856.5|7862.2|7858.2|7859|7855|0
1673825100000|2023-01-15 23:25:00|7860.6|7856.6|7859.8|7855.8|7860.8|7856.8|7859.4|7855.4|0
1673825400000|2023-01-15 23:30:00|7859.9|7855.9|7861.7|7857.7|7862.3|7858.3|7859.9|7855.9|0
1673825700000|2023-01-15 23:35:00|7861.8|7857.8|7861.4|7857.4|7862.3|7858.3|7861.1|7857.1|0
1673826000000|2023-01-15 23:40:00|7861.2|7857.2|7860.5|7856.5|7862.1|7858.1|7860.3|7856.3|0
1673826300000|2023-01-15 23:45:00|7860.7|7856.7|7858.4|7854.4|7861.3|7857.3|7858.4|7854.4|0
1673826600000|2023-01-15 23:50:00|7858.5|7854.5|7858.8|7854.8|7859.5|7855.5|7858.4|7854.4|0
1673826900000|2023-01-15 23:55:00|7858.7|7854.7|7859.4|7855.4|7859.5|7855.5|7857.3|7853.3|0
1673827200000|2023-01-16 00:00:00|7859.5|7855.5|7860.2|7856.2|7861.9|7857.9|7857.9|7853.9|0
1673827500000|2023-01-16 00:05:00|7860.3|7856.3|7863.7|7859.7|7864|7860|7860.2|7856.2|0
1673827800000|2023-01-16 00:10:00|7863.8|7859.8|7864.3|7860.3|7864.9|7860.9|7863.4|7859.4|0
1673828100000|2023-01-16 00:15:00|7864.4|7860.4|7863.4|7859.4|7864.6|7860.6|7860.4|7856.4|0
1673828400000|2023-01-16 00:20:00|7863.3|7859.3|7865.8|7861.8|7866|7862|7862.2|7858.2|0
1673828700000|2023-01-16 00:25:00|7865.4|7861.4|7865.1|7861.1|7866.1|7862.1|7864.6|7860.6|0
1673829000000|2023-01-16 00:30:00|7864.7|7860.7|7869.5|7865.5|7870.7|7866.7|7864.7|7860.7|0
1673829300000|2023-01-16 00:35:00|7869.6|7865.6|7871.1|7867.1|7872.3|7868.3|7869.4|7865.4|0
1673829600000|2023-01-16 00:40:00|7871.2|7867.2|7868.8|7864.8|7871.2|7867.2|7867.9|7863.9|0
1673829900000|2023-01-16 00:45:00|7868.7|7864.7|7869.9|7865.9|7870.6|7866.6|7867.7|7863.7|0
1673830200000|2023-01-16 00:50:00|7870.4|7866.4|7869.9|7865.9|7871.2|7867.2|7869.9|7865.9|0
1673830500000|2023-01-16 00:55:00|7870|7866|7870.1|7866.1|7871.2|7867.2|7870|7866|0
1673830800000|2023-01-16 01:00:00|7870|7866|7855.5|7852.5|7870|7866|7854.3|7851.3|142
1673831100000|2023-01-16 01:05:00|7855.3|7852.3|7856.8|7853.8|7858.5|7855.5|7855|7852|52
1673831400000|2023-01-16 01:10:00|7857|7854|7855.3|7852.3|7857.5|7854.5|7854.8|7851.8|77
1673831700000|2023-01-16 01:15:00|7855.8|7852.8|7857.3|7854.3|7857.8|7854.8|7855.5|7852.5|48
1673832000000|2023-01-16 01:20:00|7857|7854|7857|7854|7858|7855|7855|7852|48
1673832300000|2023-01-16 01:25:00|7857.3|7854.3|7858|7855|7858|7855|7856.3|7853.3|35
1673832600000|2023-01-16 01:30:00|7858.3|7855.3|7856.8|7853.8|7859.5|7856.5|7856.8|7853.8|60
1673832900000|2023-01-16 01:35:00|7857.8|7854.8|7856.3|7853.3|7859|7856|7855.3|7852.3|30
1673833200000|2023-01-16 01:40:00|7856|7853|7857|7854|7857.5|7854.5|7855.3|7852.3|22
1673833500000|2023-01-16 01:45:00|7857.3|7854.3|7858.5|7855.5|7858.5|7855.5|7856.5|7853.5|29
1673833800000|2023-01-16 01:50:00|7858.8|7855.8|7859|7856|7859.5|7856.5|7857.8|7854.8|13
1673834100000|2023-01-16 01:55:00|7859.3|7856.3|7862.3|7859.3|7864|7861|7858.8|7855.8|53
1673834400000|2023-01-16 02:00:00|7862.5|7859.5|7861.5|7858.5|7862.8|7859.8|7859.5|7856.5|150
1673834700000|2023-01-16 02:05:00|7861.8|7858.8|7861.5|7858.5|7862.5|7859.5|7860.5|7857.5|43
1673835000000|2023-01-16 02:10:00|7861.8|7858.8|7861.5|7858.5|7862.3|7859.3|7860.3|7857.3|19
1673835300000|2023-01-16 02:15:00|7861.3|7858.3|7860|7857|7862|7859|7859.8|7856.8|47
1673835600000|2023-01-16 02:20:00|7860.5|7857.5|7860.3|7857.3|7861.3|7858.3|7859.8|7856.8|15
1673835900000|2023-01-16 02:25:00|7860|7857|7860|7857|7861.5|7858.5|7859.8|7856.8|13
1673836200000|2023-01-16 02:30:00|7859.8|7856.8|7859.3|7856.3|7860.5|7857.5|7859|7856|16
1673836500000|2023-01-16 02:35:00|7859.5|7856.5|7859|7856|7860|7857|7858|7855|15
1673836800000|2023-01-16 02:40:00|7858.8|7855.8|7857|7854|7858.8|7855.8|7856.5|7853.5|10
1673837100000|2023-01-16 02:45:00|7856.5|7853.5|7858.5|7855.5|7858.5|7855.5|7856.3|7853.3|15
1673837400000|2023-01-16 02:50:00|7858.8|7855.8|7858.5|7855.5|7859|7856|7857.5|7854.5|15
1673837700000|2023-01-16 02:55:00|7858.3|7855.3|7859|7856|7859.3|7856.3|7857.5|7854.5|15
1673838000000|2023-01-16 03:00:00|7858.8|7855.8|7858.8|7855.8|7860|7857|7858.5|7855.5|17
1673838300000|2023-01-16 03:05:00|7858.5|7855.5|7858.3|7855.3|7858.8|7855.8|7857.3|7854.3|7
1673838600000|2023-01-16 03:10:00|7858|7855|7856.3|7853.3|7858|7855|7855.8|7852.8|4
1673838900000|2023-01-16 03:15:00|7856|7853|7857.5|7854.5|7857.8|7854.8|7856|7853|9
1673839200000|2023-01-16 03:20:00|7857.8|7854.8|7859.3|7856.3|7859.8|7856.8|7857.5|7854.5|14
1673839500000|2023-01-16 03:25:00|7859|7856|7858.5|7855.5|7859.5|7856.5|7858|7855|10
1673839800000|2023-01-16 03:30:00|7858.3|7855.3|7857.5|7854.5|7859|7856|7857.5|7854.5|12
1673840100000|2023-01-16 03:35:00|7857.3|7854.3|7858.5|7855.5|7858.8|7855.8|7857|7854|7
1673840400000|2023-01-16 03:40:00|7858|7855|7858|7855|7858.5|7855.5|7857.5|7854.5|8
1673840700000|2023-01-16 03:45:00|7857.8|7854.8|7859|7856|7859.5|7856.5|7857.5|7854.5|44
1673841000000|2023-01-16 03:50:00|7858.5|7855.5|7859|7856|7859.3|7856.3|7858|7855|11
1673841300000|2023-01-16 03:55:00|7858.8|7855.8|7858.5|7855.5|7858.8|7855.8|7857.8|7854.8|7
1673841600000|2023-01-16 04:00:00|7858|7855|7858|7855|7859.3|7856.3|7857.3|7854.3|72
1673841900000|2023-01-16 04:05:00|7857.8|7854.8|7856.5|7853.5|7858|7855|7856.5|7853.5|43
1673842200000|2023-01-16 04:10:00|7856.3|7853.3|7855|7852|7856.8|7853.8|7855|7852|23
1673842500000|2023-01-16 04:15:00|7855.3|7852.3|7854.5|7851.5|7855.8|7852.8|7854.3|7851.3|14
1673842800000|2023-01-16 04:20:00|7854.3|7851.3|7855|7852|7855.5|7852.5|7854.3|7851.3|11
1673843100000|2023-01-16 04:25:00|7855.3|7852.3|7855.5|7852.5|7856|7853|7855|7852|8
1673843400000|2023-01-16 04:30:00|7855.8|7852.8|7855.3|7852.3|7856|7853|7855|7852|12
1673843700000|2023-01-16 04:35:00|7855.5|7852.5|7854.5|7851.5|7855.8|7852.8|7854.5|7851.5|11
1673844000000|2023-01-16 04:40:00|7854.8|7851.8|7854|7851|7854.8|7851.8|7853.8|7850.8|14
1673844300000|2023-01-16 04:45:00|7854.3|7851.3|7855.3|7852.3|7855.3|7852.3|7853.8|7850.8|61
1673844600000|2023-01-16 04:50:00|7854.5|7851.5|7856|7853|7858|7855|7854.5|7851.5|36
1673844900000|2023-01-16 04:55:00|7855.8|7852.8|7857|7854|7857.5|7854.5|7855.3|7852.3|20
1673845200000|2023-01-16 05:00:00|7856.8|7853.8|7856.8|7853.8|7857.5|7854.5|7855.3|7852.3|34
1673845500000|2023-01-16 05:05:00|7856.5|7853.5|7855|7852|7857.3|7854.3|7855|7852|10
1673845800000|2023-01-16 05:10:00|7854.8|7851.8|7856|7853|7856.8|7853.8|7854.8|7851.8|18
1673846100000|2023-01-16 05:15:00|7856.3|7853.3|7855.5|7852.5|7856.5|7853.5|7854.8|7851.8|18
1673846400000|2023-01-16 05:20:00|7855.3|7852.3|7855|7852|7855.5|7852.5|7854.5|7851.5|3
1673846700000|2023-01-16 05:25:00|7854.5|7851.5|7854.5|7851.5|7855|7852|7854|7851|18
1673847000000|2023-01-16 05:30:00|7854.8|7851.8|7852.3|7849.3|7854.8|7851.8|7851.3|7848.3|37
1673847300000|2023-01-16 05:35:00|7852.5|7849.5|7853.5|7850.5|7854|7851|7852.3|7849.3|22
1673847600000|2023-01-16 05:40:00|7853.8|7850.8|7851|7848|7854|7851|7851|7848|17
1673847900000|2023-01-16 05:45:00|7851.3|7848.3|7850.3|7847.3|7852.5|7849.5|7849.5|7846.5|10
1673848200000|2023-01-16 05:50:00|7850.5|7847.5|7851|7848|7851.3|7848.3|7848.8|7845.8|37
1673848500000|2023-01-16 05:55:00|7850.8|7847.8|7850.8|7847.8|7852.3|7849.3|7850.3|7847.3|33
1673848800000|2023-01-16 06:00:00|7851|7848|7850.3|7847.3|7852.8|7849.8|7850.3|7847.3|24
1673849100000|2023-01-16 06:05:00|7850|7847|7852|7849|7852.3|7849.3|7849.8|7846.8|38
1673849400000|2023-01-16 06:10:00|7851.5|7848.5|7853.8|7850.8|7853.8|7850.8|7851.3|7848.3|30
1673849700000|2023-01-16 06:15:00|7853.5|7850.5|7852|7849|7853.5|7850.5|7851.5|7848.5|38
1673850000000|2023-01-16 06:20:00|7852.3|7849.3|7851.5|7848.5|7852.5|7849.5|7851|7848|16
1673850300000|2023-01-16 06:25:00|7851.3|7848.3|7849|7846|7851.8|7848.8|7849|7846|23
1673850600000|2023-01-16 06:30:00|7849.3|7846.3|7848.8|7845.8|7851.3|7848.3|7848|7845|97
1673850900000|2023-01-16 06:35:00|7848.5|7845.5|7848|7845|7849.3|7846.3|7847.8|7844.8|27
1673851200000|2023-01-16 06:40:00|7847.8|7844.8|7847|7844|7848.5|7845.5|7845.8|7842.8|43
1673851500000|2023-01-16 06:45:00|7846.8|7843.8|7848.3|7845.3|7849.3|7846.3|7846.8|7843.8|28
1673851800000|2023-01-16 06:50:00|7848|7845|7847.3|7844.3|7848.3|7845.3|7845.5|7842.5|24
1673852100000|2023-01-16 06:55:00|7847.5|7844.5|7848.5|7845.5|7849.3|7846.3|7847.5|7844.5|64
1673852400000|2023-01-16 07:00:00|7848.3|7845.3|7841.3|7839.3|7848.3|7845.8|7840.8|7838.8|254
1673852700000|2023-01-16 07:05:00|7840.8|7838.8|7842.8|7840.8|7843|7841|7839.3|7837.3|149
1673853000000|2023-01-16 07:10:00|7842.5|7840.5|7843.5|7841.5|7844.5|7842.5|7842.3|7840.3|62
1673853300000|2023-01-16 07:15:00|7843.8|7841.8|7843|7841|7845.8|7843.8|7842.8|7840.8|71
1673853600000|2023-01-16 07:20:00|7842.8|7840.8|7844.3|7842.3|7844.8|7842.8|7842|7840|32
1673853900000|2023-01-16 07:25:00|7844.5|7842.5|7845.5|7843.5|7846|7844|7843|7841|52
1673854200000|2023-01-16 07:30:00|7845.8|7843.8|7845|7843|7846.5|7844.5|7844.3|7842.3|74
1673854500000|2023-01-16 07:35:00|7845.3|7843.3|7844|7842|7845.5|7843.5|7842.3|7840.3|85
1673854800000|2023-01-16 07:40:00|7843.8|7841.8|7844|7842|7844.3|7842.3|7842.8|7840.8|89
1673855100000|2023-01-16 07:45:00|7844.3|7842.3|7846|7844|7847.3|7845.3|7844|7842|109
1673855400000|2023-01-16 07:50:00|7845.8|7843.8|7846.8|7844.8|7847|7845|7844.8|7842.8|141
1673855700000|2023-01-16 07:55:00|7846.5|7844.5|7848|7846|7848|7846|7844.3|7842.3|236
1673856000000|2023-01-16 08:00:00|7847.5|7846.5|7861.8|7860.8|7862.5|7861.5|7845.8|7844.8|2527
1673856300000|2023-01-16 08:05:00|7862|7861|7856.8|7855.8|7862.8|7861.8|7856.5|7855.5|1080
1673856600000|2023-01-16 08:10:00|7856.5|7855.5|7853.3|7852.3|7861.5|7860.5|7853|7852|849
1673856900000|2023-01-16 08:15:00|7853|7852|7858.3|7857.3|7859.3|7858.3|7851.3|7850.3|462
1673857200000|2023-01-16 08:20:00|7857.8|7856.8|7861|7860|7862.3|7861.3|7857|7856|609
1673857500000|2023-01-16 08:25:00|7861.3|7860.3|7854.8|7853.8|7861.5|7860.5|7853.3|7852.3|429
1673857800000|2023-01-16 08:30:00|7855|7854|7850.8|7849.8|7855.3|7854.3|7850.3|7849.3|660
1673858100000|2023-01-16 08:35:00|7850.3|7849.3|7851.8|7850.8|7852.8|7851.8|7847.8|7846.8|518
1673858400000|2023-01-16 08:40:00|7852|7851|7849|7848|7852.8|7851.8|7848.8|7847.8|463
1673858700000|2023-01-16 08:45:00|7849.3|7848.3|7852.5|7851.5|7854.3|7853.3|7849|7848|268
1673859000000|2023-01-16 08:50:00|7852.3|7851.3|7849.3|7848.3|7855.3|7854.3|7849.3|7848.3|312
1673859300000|2023-01-16 08:55:00|7849.5|7848.5|7850.3|7849.3|7851.8|7850.8|7847.8|7846.8|434
1673859600000|2023-01-16 09:00:00|7850.5|7849.5|7851|7850|7853.3|7852.3|7848.5|7847.5|281
1673859900000|2023-01-16 09:05:00|7850.8|7849.8|7853.3|7852.3|7853.3|7852.3|7849.8|7848.8|429
1673860200000|2023-01-16 09:10:00|7852.8|7851.8|7854.8|7853.8|7856.3|7855.3|7852.8|7851.8|314
1673860500000|2023-01-16 09:15:00|7854.5|7853.5|7855.5|7854.5|7857.3|7856.3|7853.8|7852.8|260
1673860800000|2023-01-16 09:20:00|7855.3|7854.3|7856|7855|7856.3|7855.3|7853|7852|234
1673861100000|2023-01-16 09:25:00|7856.3|7855.3|7854|7853|7856.3|7855.3|7852.5|7851.5|209
1673861400000|2023-01-16 09:30:00|7853.8|7852.8|7854.3|7853.3|7855.8|7854.8|7852.5|7851.5|207
1673861700000|2023-01-16 09:35:00|7854.5|7853.5|7852.8|7851.8|7854.5|7853.5|7851.8|7850.8|205
1673862000000|2023-01-16 09:40:00|7852.3|7851.3|7849.3|7848.3|7852.8|7851.8|7848.8|7847.8|238
1673862300000|2023-01-16 09:45:00|7849|7848|7848.8|7847.8|7849.8|7848.8|7846.5|7845.5|242
1673862600000|2023-01-16 09:50:00|7848.3|7847.3|7847.8|7846.8|7849.8|7848.8|7847|7846|211
1673862900000|2023-01-16 09:55:00|7848.3|7847.3|7851.3|7850.3|7851.8|7850.8|7848.3|7847.3|249
1673863200000|2023-01-16 10:00:00|7851.8|7850.8|7849.3|7848.3|7852.3|7851.3|7849.3|7848.3|194
1673863500000|2023-01-16 10:05:00|7849.5|7848.5|7851.8|7850.8|7851.8|7850.8|7849.3|7848.3|280
1673863800000|2023-01-16 10:10:00|7851.5|7850.5|7851.5|7850.5|7852.3|7851.3|7850.3|7849.3|259
1673864100000|2023-01-16 10:15:00|7851.3|7850.3|7851.8|7850.8|7852.3|7851.3|7850.3|7849.3|237
1673864400000|2023-01-16 10:20:00|7851.5|7850.5|7853.8|7852.8|7854.8|7853.8|7851|7850|223
1673864700000|2023-01-16 10:25:00|7853.5|7852.5|7854|7853|7854.3|7853.3|7849.8|7848.8|291
1673865000000|2023-01-16 10:30:00|7853.8|7852.8|7854.5|7853.5|7855.5|7854.5|7853|7852|264
1673865300000|2023-01-16 10:35:00|7854.3|7853.3|7854|7853|7855.3|7854.3|7853.3|7852.3|155
1673865600000|2023-01-16 10:40:00|7854.3|7853.3|7854.8|7853.8|7854.8|7853.8|7853|7852|340
1673865900000|2023-01-16 10:45:00|7854.3|7853.3|7855.3|7854.3|7856.8|7855.8|7853.8|7852.8|484
1673866200000|2023-01-16 10:50:00|7855.5|7854.5|7854.8|7853.8|7856.3|7855.3|7854.3|7853.3|166
1673866500000|2023-01-16 10:55:00|7855|7854|7856.5|7855.5|7857.5|7856.5|7854.3|7853.3|191
1673866800000|2023-01-16 11:00:00|7856.8|7855.8|7857.8|7856.8|7857.8|7856.8|7856.3|7855.3|180
1673867100000|2023-01-16 11:05:00|7857.5|7856.5|7855.3|7854.3|7857.8|7856.8|7855|7854|230
1673867400000|2023-01-16 11:10:00|7855|7854|7858.3|7857.3|7858.3|7857.3|7854.8|7853.8|411
1673867700000|2023-01-16 11:15:00|7857.8|7856.8|7858.3|7857.3|7858.5|7857.5|7857|7856|215
1673868000000|2023-01-16 11:20:00|7857.8|7856.8|7856.3|7855.3|7858.3|7857.3|7856|7855|159
1673868300000|2023-01-16 11:25:00|7856|7855|7856.8|7855.8|7857.8|7856.8|7855.8|7854.8|178
1673868600000|2023-01-16 11:30:00|7857|7856|7855.3|7854.3|7857|7856|7854.8|7853.8|168
1673868900000|2023-01-16 11:35:00|7855.8|7854.8|7857.3|7856.3|7858.3|7857.3|7855.3|7854.3|260
1673869200000|2023-01-16 11:40:00|7857.5|7856.5|7856.3|7855.3|7858|7857|7856|7855|188
1673869500000|2023-01-16 11:45:00|7856|7855|7857.3|7856.3|7857.5|7856.5|7855.3|7854.3|236
1673869800000|2023-01-16 11:50:00|7856.8|7855.8|7858.5|7857.5|7859.8|7858.8|7856.8|7855.8|268
1673870100000|2023-01-16 11:55:00|7858.8|7857.8|7860.5|7859.5|7861.3|7860.3|7858.3|7857.3|193
1673870400000|2023-01-16 12:00:00|7860.3|7859.3|7857.8|7856.8|7860.5|7859.5|7857.8|7856.8|269
1673870700000|2023-01-16 12:05:00|7857.5|7856.5|7858.5|7857.5|7859.3|7858.3|7857.3|7856.3|208
1673871000000|2023-01-16 12:10:00|7858.8|7857.8|7861.5|7860.5|7862.3|7861.3|7858.8|7857.8|152
1673871300000|2023-01-16 12:15:00|7861.3|7860.3|7858.8|7857.8|7862.3|7861.3|7858.3|7857.3|132
1673871600000|2023-01-16 12:20:00|7858.5|7857.5|7857.5|7856.5|7860.5|7859.5|7857.5|7856.5|82
1673871900000|2023-01-16 12:25:00|7857.3|7856.3|7854|7853|7857.8|7856.8|7852.8|7851.8|212
1673872200000|2023-01-16 12:30:00|7853.8|7852.8|7856.3|7855.3|7856.5|7855.5|7853.8|7852.8|118
1673872500000|2023-01-16 12:35:00|7855.8|7854.8|7855.3|7854.3|7856.8|7855.8|7854.8|7853.8|108
1673872800000|2023-01-16 12:40:00|7855|7854|7854.5|7853.5|7855.5|7854.5|7853.5|7852.5|107
1673873100000|2023-01-16 12:45:00|7854.7|7853.7|7853.5|7852.5|7855.5|7854.5|7853.5|7852.5|97
1673873400000|2023-01-16 12:50:00|7853.7|7852.7|7855.5|7854.5|7855.7|7854.7|7853.5|7852.5|106
1673873700000|2023-01-16 12:55:00|7855.7|7854.7|7855|7854|7856|7855|7854.5|7853.5|92
1673874000000|2023-01-16 13:00:00|7855.5|7854.5|7854.2|7853.2|7855.5|7854.5|7852.5|7851.5|290
1673874300000|2023-01-16 13:05:00|7854.5|7853.5|7855.7|7854.7|7856|7855|7854|7853|197
1673874600000|2023-01-16 13:10:00|7855.5|7854.5|7857|7856|7857.5|7856.5|7854|7853|398
1673874900000|2023-01-16 13:15:00|7856.7|7855.7|7854.5|7853.5|7857.5|7856.5|7854.5|7853.5|184
1673875200000|2023-01-16 13:20:00|7855|7854|7855.7|7854.7|7856|7855|7854.5|7853.5|151
1673875500000|2023-01-16 13:25:00|7855.5|7854.5|7855.5|7854.5|7856|7855|7854.5|7853.5|285
1673875800000|2023-01-16 13:30:00|7855.7|7854.7|7857|7856|7857|7856|7855|7854|214
1673876100000|2023-01-16 13:35:00|7856.5|7855.5|7855.5|7854.5|7857.5|7856.5|7855|7854|251
1673876400000|2023-01-16 13:40:00|7855.2|7854.2|7853.5|7852.5|7855.2|7854.2|7853.5|7852.5|289
1673876700000|2023-01-16 13:45:00|7853.2|7852.2|7853|7852|7854.7|7853.7|7853|7852|237
1673877000000|2023-01-16 13:50:00|7852.5|7851.5|7854|7853|7854.5|7853.5|7852.5|7851.5|282
1673877300000|2023-01-16 13:55:00|7854.2|7853.2|7853.5|7852.5|7854.5|7853.5|7852.7|7851.7|280
1673877600000|2023-01-16 14:00:00|7853.2|7852.2|7854|7853|7854.5|7853.5|7852|7851|247
1673877900000|2023-01-16 14:05:00|7853.7|7852.7|7854.5|7853.5|7854.5|7853.5|7852|7851|246
1673878200000|2023-01-16 14:10:00|7854.7|7853.7|7852|7851|7855|7854|7851.5|7850.5|206
1673878500000|2023-01-16 14:15:00|7851.5|7850.5|7851.5|7850.5|7852|7851|7849.2|7848.2|280
1673878800000|2023-01-16 14:20:00|7851.7|7850.7|7849.2|7848.2|7851.7|7850.7|7848.5|7847.5|189
1673879100000|2023-01-16 14:25:00|7849.5|7848.5|7849.2|7848.2|7850|7849|7847.2|7846.2|261
1673879400000|2023-01-16 14:30:00|7849.5|7848.5|7851.7|7850.7|7852|7851|7849|7848|375
1673879700000|2023-01-16 14:35:00|7851.5|7850.5|7854|7853|7855.5|7854.5|7851.5|7850.5|334
1673880000000|2023-01-16 14:40:00|7854.2|7853.2|7851.7|7850.7|7855|7854|7851.5|7850.5|569
1673880300000|2023-01-16 14:45:00|7851.5|7850.5|7852|7851|7853|7852|7850.5|7849.5|317
1673880600000|2023-01-16 14:50:00|7851.7|7850.7|7852.7|7851.7|7852.7|7851.7|7851|7850|345
1673880900000|2023-01-16 14:55:00|7853|7852|7855.2|7854.2|7856|7855|7852.5|7851.5|503
1673881200000|2023-01-16 15:00:00|7855.5|7854.5|7855|7854|7856.5|7855.5|7854.5|7853.5|393
1673881500000|2023-01-16 15:05:00|7855.5|7854.5|7854.7|7853.7|7856.2|7855.2|7854|7853|218
1673881800000|2023-01-16 15:10:00|7854.5|7853.5|7853.8|7852.8|7854.5|7853.5|7852.3|7851.3|465
1673882100000|2023-01-16 15:15:00|7854.3|7853.3|7854|7853|7854.5|7853.5|7851|7850|592
1673882400000|2023-01-16 15:20:00|7854.3|7853.3|7858.3|7857.3|7860|7859|7853.8|7852.8|686
1673882700000|2023-01-16 15:25:00|7857.8|7856.8|7862.3|7861.3|7862.8|7861.8|7857.8|7856.8|665
1673883000000|2023-01-16 15:30:00|7862|7861|7861.3|7860.3|7862.3|7861.3|7860.8|7859.8|243
1673883300000|2023-01-16 15:35:00|7861|7860|7862.3|7861.3|7862.3|7861.3|7857.8|7856.8|600
1673883600000|2023-01-16 15:40:00|7862|7861|7866.3|7865.3|7866.3|7865.3|7861.8|7860.8|742
1673883900000|2023-01-16 15:45:00|7866|7865|7863.5|7862.5|7868|7867|7863.3|7862.3|740
1673884200000|2023-01-16 15:50:00|7863.8|7862.8|7862.3|7861.3|7864.8|7863.8|7860.8|7859.8|327
1673884500000|2023-01-16 15:55:00|7862.5|7861.5|7860.5|7859.5|7866.8|7865.8|7859.8|7858.8|669
1673884800000|2023-01-16 16:00:00|7860.3|7859.3|7859.3|7858.3|7860.5|7859.5|7857.3|7856.3|399
1673885100000|2023-01-16 16:05:00|7859|7858|7860|7859|7862.3|7861.3|7858.8|7857.8|689
1673885400000|2023-01-16 16:10:00|7860.3|7859.3|7860|7859|7861.8|7860.8|7859.3|7858.3|405
1673885700000|2023-01-16 16:15:00|7859.8|7858.8|7862.3|7861.3|7862.5|7861.5|7857|7856|645
1673886000000|2023-01-16 16:20:00|7862.8|7861.8|7860.3|7859.3|7863.3|7862.3|7859.8|7858.8|665
1673886300000|2023-01-16 16:25:00|7860.8|7859.8|7862.8|7860.8|7863.3|7862.3|7859.3|7858.3|1456
1673886600000|2023-01-16 16:30:00|7862.3|7860.3|7860.3|7858.3|7864.3|7862.3|7858.5|7856.5|3702
1673886900000|2023-01-16 16:35:00|7860|7858|7861.3|7859.3|7862.8|7860.8|7859.8|7857.8|520
1673887200000|2023-01-16 16:40:00|7860.8|7858.8|7858.3|7856.3|7860.8|7858.8|7858.3|7856.3|199
1673887500000|2023-01-16 16:45:00|7858.8|7856.8|7857.3|7855.3|7859.3|7857.3|7857|7855|106
1673887800000|2023-01-16 16:50:00|7857|7855|7858.8|7856.8|7859.3|7857.3|7856.5|7854.5|187
1673888100000|2023-01-16 16:55:00|7859.3|7857.3|7860.3|7858.3|7861|7859|7858.8|7856.8|253
1673888400000|2023-01-16 17:00:00|7860.5|7858.5|7858|7856|7861|7859|7857|7855|160
1673888700000|2023-01-16 17:05:00|7858.3|7856.3|7857.3|7855.3|7858.5|7856.5|7857.3|7855.3|48
1673889000000|2023-01-16 17:10:00|7857|7855|7858.3|7856.3|7858.8|7856.8|7857|7855|79
1673889300000|2023-01-16 17:15:00|7858|7856|7858|7856|7858.3|7856.3|7857.3|7855.3|22
1673889600000|2023-01-16 17:20:00|7858.3|7856.3|7857|7855|7858.5|7856.5|7857|7855|26
1673889900000|2023-01-16 17:25:00|7856.8|7854.8|7857|7855|7857.5|7855.5|7856.8|7854.8|48
1673890200000|2023-01-16 17:30:00|7856.8|7854.8|7857.3|7855.3|7857.3|7855.3|7856|7854|48
1673890500000|2023-01-16 17:35:00|7856.8|7854.8|7858.3|7856.3|7858.5|7856.5|7856.5|7854.5|32
1673890800000|2023-01-16 17:40:00|7857.8|7855.8|7857|7855|7858.8|7856.8|7857|7855|64
1673891100000|2023-01-16 17:45:00|7857.3|7855.3|7855.3|7853.3|7858.3|7856.3|7855.3|7853.3|47
1673891400000|2023-01-16 17:50:00|7855.5|7853.5|7855.8|7853.8|7857|7855|7855|7853|79
1673891700000|2023-01-16 17:55:00|7855.5|7853.5|7856.5|7854.5|7856.5|7854.5|7855.3|7853.3|38
1673892000000|2023-01-16 18:00:00|7856.8|7854.8|7856.3|7854.3|7857.3|7855.3|7855.5|7853.5|44
1673892300000|2023-01-16 18:05:00|7856.5|7854.5|7858|7856|7858.3|7856.3|7856.5|7854.5|26
1673892600000|2023-01-16 18:10:00|7858.3|7856.3|7858.8|7856.8|7859.8|7857.8|7857.3|7855.3|42
1673892900000|2023-01-16 18:15:00|7859|7857|7858|7856|7859.3|7857.3|7857.8|7855.8|6
1673893200000|2023-01-16 18:20:00|7858.3|7856.3|7858|7856|7858.5|7856.5|7858|7856|1
1673893500000|2023-01-16 18:25:00|7857.8|7855.8|7858|7856|7858.3|7856.3|7857.8|7855.8|8
1673893800000|2023-01-16 18:30:00|7858.3|7856.3|7857.3|7855.3|7858.3|7856.3|7857.3|7855.3|9
1673894100000|2023-01-16 18:35:00|7857.5|7855.5|7857.5|7855.5|7858|7856|7856.8|7854.8|14
1673894400000|2023-01-16 18:40:00|7857.3|7855.3|7857.3|7855.3|7857.5|7855.5|7856.5|7854.5|17
1673894700000|2023-01-16 18:45:00|7856.8|7854.8|7857|7855|7857.5|7855.5|7856.8|7854.8|6
1673895000000|2023-01-16 18:50:00|7857.5|7855.5|7857|7855|7858.3|7856.3|7857|7855|5
1673895300000|2023-01-16 18:55:00|7857.3|7855.3|7856.8|7854.8|7857.5|7855.5|7856.5|7854.5|7
1673895600000|2023-01-16 19:00:00|7856.5|7854.5|7857.3|7855.3|7858|7856|7856|7854|20
1673895900000|2023-01-16 19:05:00|7857.5|7855.5|7857|7855|7857.5|7855.5|7857|7855|0
1673896200000|2023-01-16 19:10:00|7856.8|7854.8|7856.5|7854.5|7857.3|7855.3|7856.3|7854.3|6
1673896500000|2023-01-16 19:15:00|7856.8|7854.8|7856.8|7854.8|7857.3|7855.3|7856.3|7854.3|15
1673896800000|2023-01-16 19:20:00|7857|7855|7856.8|7854.8|7857.3|7855.3|7856.3|7854.3|19
1673897100000|2023-01-16 19:25:00|7857.3|7855.3|7858|7856|7858|7856|7857.3|7855.3|23
1673897400000|2023-01-16 19:30:00|7858.3|7856.3|7856.8|7854.8|7858.3|7856.3|7856.8|7854.8|23
1673897700000|2023-01-16 19:35:00|7858|7856|7857|7855|7858|7856|7857|7855|6
1673898000000|2023-01-16 19:40:00|7857.8|7855.8|7857|7855|7857.8|7855.8|7856.8|7854.8|12
1673898300000|2023-01-16 19:45:00|7857.3|7855.3|7856.8|7854.8|7857.3|7855.3|7856.8|7854.8|6
1673898900000|2023-01-16 19:55:00|7857.3|7855.3|7855.5|7853.5|7857.3|7855.3|7854.8|7852.8|19
1673899200000|2023-01-16 20:00:00|7855.3|7853.3|7855|7853|7856|7854|7854.8|7852.8|19
1673899500000|2023-01-16 20:05:00|7854.8|7852.8|7854.5|7852.5|7855.3|7853.3|7853.8|7851.8|53
1673899800000|2023-01-16 20:10:00|7855|7853|7855.3|7853.3|7855.3|7853.3|7854|7852|15
1673900100000|2023-01-16 20:15:00|7855.8|7853.8|7855.8|7853.8|7856.3|7854.3|7854.3|7852.3|8
1673900400000|2023-01-16 20:20:00|7856|7854|7855.3|7853.3|7856|7854|7855.3|7853.3|1
1673900700000|2023-01-16 20:25:00|7855|7853|7854.5|7852.5|7855.5|7853.5|7854.3|7852.3|6
1673901000000|2023-01-16 20:30:00|7855.8|7853.8|7855.5|7853.5|7856.8|7854.8|7855|7853|33
1673901300000|2023-01-16 20:35:00|7855.3|7853.3|7855.5|7853.5|7855.8|7853.8|7854.3|7852.3|5
1673901600000|2023-01-16 20:40:00|7855.8|7853.8|7856.8|7854.8|7857.8|7855.8|7855.8|7853.8|4
1673901900000|2023-01-16 20:45:00|7857|7855|7856.8|7854.8|7857.3|7855.3|7855.3|7853.3|23
1673902200000|2023-01-16 20:50:00|7856.5|7854.5|7857|7855|7858.3|7856.3|7855.8|7853.8|89
1673902500000|2023-01-16 20:55:00|7857.3|7855.3|7856.1|7852.1|7858|7856|7855.5|7851.7|18
1673902800000|2023-01-16 21:00:00|7857|7853|7857|7853|7857|7853|7857|7853|0
1673905200000|2023-01-16 21:40:00|7857.1|7853.1|7857.1|7853.1|7857.1|7853.1|7856.7|7852.7|0
1673905800000|2023-01-16 21:50:00|7857|7853|7856.9|7852.9|7857|7853|7856.9|7852.9|0
1673906100000|2023-01-16 21:55:00|7857.1|7853.1|7857.5|7853.5|7857.5|7853.5|7857.1|7853.1|0
1673907000000|2023-01-16 22:10:00|7857.8|7853.8|7857.8|7853.8|7857.8|7853.8|7857.8|7853.8|0
1673909400000|2023-01-16 22:50:00|7857.8|7853.8|7857.7|7853.7|7857.8|7853.8|7857.7|7853.7|0
1673910000000|2023-01-16 23:00:00|7859|7855|7865.4|7861.4|7865.7|7861.7|7859|7855|0
1673910300000|2023-01-16 23:05:00|7865.5|7861.5|7864.3|7860.3|7867.5|7863.5|7864.3|7860.3|0
1673910600000|2023-01-16 23:10:00|7864.4|7860.4|7865.5|7861.5|7866.2|7862.2|7863.6|7859.6|0
1673910900000|2023-01-16 23:15:00|7865.7|7861.7|7866.4|7862.4|7868.1|7864.1|7865.7|7861.7|0
1673911200000|2023-01-16 23:20:00|7866.2|7862.2|7864.9|7860.9|7866.3|7862.3|7864.5|7860.5|0
1673911500000|2023-01-16 23:25:00|7865|7861|7865.9|7861.9|7866.3|7862.3|7864.7|7860.7|0
1673911800000|2023-01-16 23:30:00|7866|7862|7866.3|7862.3|7867.6|7863.6|7865.8|7861.8|0
1673912100000|2023-01-16 23:35:00|7866.4|7862.4|7866.1|7862.1|7866.6|7862.6|7865.3|7861.3|0
1673912400000|2023-01-16 23:40:00|7866|7862|7865.8|7861.8|7866.1|7862.1|7865.3|7861.3|0
1673912700000|2023-01-16 23:45:00|7865.7|7861.7|7862.9|7858.9|7866.1|7862.1|7862.9|7858.9|0
1673913000000|2023-01-16 23:50:00|7862.8|7858.8|7862.6|7858.6|7863.3|7859.3|7862|7858|0
1673913300000|2023-01-16 23:55:00|7862.7|7858.7|7862.9|7858.9|7863.8|7859.8|7862.6|7858.6|0
1673913600000|2023-01-17 00:00:00|7863|7859|7860|7856|7863.9|7859.9|7858.7|7854.7|0
1673913900000|2023-01-17 00:05:00|7859.9|7855.9|7863.6|7859.6|7863.6|7859.6|7859|7855|0
1673914200000|2023-01-17 00:10:00|7863.5|7859.5|7864.3|7860.3|7869.3|7865.3|7863.3|7859.3|0
1673914500000|2023-01-17 00:15:00|7864.4|7860.4|7863.2|7859.2|7866.7|7862.7|7863|7859|0
1673914800000|2023-01-17 00:20:00|7863.3|7859.3|7862|7858|7864.3|7860.3|7859.5|7855.5|0
1673915100000|2023-01-17 00:25:00|7861.9|7857.9|7861.4|7857.4|7863.3|7859.3|7861.4|7857.4|0
1673915400000|2023-01-17 00:30:00|7861.5|7857.5|7860.3|7856.3|7861.6|7857.6|7860.1|7856.1|0
1673915700000|2023-01-17 00:35:00|7860.4|7856.4|7862.2|7858.2|7862.3|7858.3|7860.1|7856.1|0
1673916000000|2023-01-17 00:40:00|7862.1|7858.1|7862|7858|7862.2|7858.2|7861.7|7857.7|0
1673916300000|2023-01-17 00:45:00|7862.1|7858.1|7861.7|7857.7|7862.1|7858.1|7860.5|7856.5|0
1673916600000|2023-01-17 00:50:00|7861.6|7857.6|7863|7859|7863|7859|7860.4|7856.4|0
1673916900000|2023-01-17 00:55:00|7862.9|7858.9|7861.7|7857.7|7863.2|7859.2|7861.6|7857.6|0
1673917200000|2023-01-17 01:00:00|7861.6|7857.6|7871.5|7868.5|7874.8|7871.8|7861.6|7857.6|143
1673917500000|2023-01-17 01:05:00|7871.8|7868.8|7870|7867|7872.8|7869.8|7869|7866|93
1673917800000|2023-01-17 01:10:00|7870.3|7867.3|7865.8|7862.8|7870.8|7867.8|7865.8|7862.8|40
1673918100000|2023-01-17 01:15:00|7865.3|7862.3|7867.8|7864.8|7868.3|7865.3|7864.8|7861.8|116
1673918400000|2023-01-17 01:20:00|7868.8|7865.8|7868.5|7865.5|7870.8|7867.8|7867|7864|59
1673918700000|2023-01-17 01:25:00|7868.8|7865.8|7869.3|7866.3|7870.3|7867.3|7868.5|7865.5|16
1673919000000|2023-01-17 01:30:00|7869|7866|7868.8|7865.8|7871.3|7868.3|7868|7865|67
1673919300000|2023-01-17 01:35:00|7868.5|7865.5|7870.8|7867.8|7871|7868|7868|7865|34
1673919600000|2023-01-17 01:40:00|7871|7868|7870|7867|7872.5|7869.5|7869.3|7866.3|51
1673919900000|2023-01-17 01:45:00|7869.8|7866.8|7867|7864|7870|7867|7866.5|7863.5|21
1673920200000|2023-01-17 01:50:00|7866.8|7863.8|7863.5|7860.5|7867|7864|7862.5|7859.5|49
1673920500000|2023-01-17 01:55:00|7863.8|7860.8|7862.3|7859.3|7864.5|7861.5|7861.5|7858.5|32
1673920800000|2023-01-17 02:00:00|7862|7859|7869.5|7866.5|7869.5|7866.5|7861.8|7858.8|50
1673921100000|2023-01-17 02:05:00|7869.3|7866.3|7867.3|7864.3|7869.5|7866.5|7866.3|7863.3|28
1673921400000|2023-01-17 02:10:00|7867.5|7864.5|7866.8|7863.8|7868.5|7865.5|7866.3|7863.3|13
1673921700000|2023-01-17 02:15:00|7866.5|7863.5|7865.3|7862.3|7867|7864|7864.8|7861.8|9
1673922000000|2023-01-17 02:20:00|7865|7862|7864.8|7861.8|7865.5|7862.5|7863.8|7860.8|14
1673922300000|2023-01-17 02:25:00|7865|7862|7861.8|7858.8|7865|7862|7861|7858|36
1673922600000|2023-01-17 02:30:00|7861|7858|7863|7860|7863.5|7860.5|7861|7858|20
1673922900000|2023-01-17 02:35:00|7862.8|7859.8|7863.3|7860.3|7863.8|7860.8|7862|7859|21
1673923200000|2023-01-17 02:40:00|7863.5|7860.5|7860.5|7857.5|7864|7861|7860.5|7857.5|16
1673923500000|2023-01-17 02:45:00|7860.3|7857.3|7862.3|7859.3|7863|7860|7860|7857|17
1673923800000|2023-01-17 02:50:00|7862|7859|7862.5|7859.5|7863|7860|7861.5|7858.5|7
1673924100000|2023-01-17 02:55:00|7862.8|7859.8|7863.5|7860.5|7863.8|7860.8|7861|7858|7
1673924400000|2023-01-17 03:00:00|7863.8|7860.8|7865.3|7862.3|7865.5|7862.5|7863.8|7860.8|21
1673924700000|2023-01-17 03:05:00|7865.5|7862.5|7864.5|7861.5|7865.5|7862.5|7864|7861|16
1673925000000|2023-01-17 03:10:00|7864.8|7861.8|7861.8|7858.8|7864.8|7861.8|7860.3|7857.3|26
1673925300000|2023-01-17 03:15:00|7862|7859|7863.5|7860.5|7864|7861|7861.3|7858.3|9
1673925600000|2023-01-17 03:20:00|7863.8|7860.8|7865|7862|7865.5|7862.5|7863.8|7860.8|14
1673925900000|2023-01-17 03:25:00|7865.3|7862.3|7866|7863|7866|7863|7864.5|7861.5|6
1673926200000|2023-01-17 03:30:00|7865.8|7862.8|7865.5|7862.5|7866.5|7863.5|7865|7862|6
1673926500000|2023-01-17 03:35:00|7865.8|7862.8|7864.8|7861.8|7865.8|7862.8|7864.5|7861.5|8
1673926800000|2023-01-17 03:40:00|7864.5|7861.5|7865|7862|7866|7863|7864.3|7861.3|11
1673927100000|2023-01-17 03:45:00|7864.5|7861.5|7865|7862|7865.3|7862.3|7864.5|7861.5|16
1673927400000|2023-01-17 03:50:00|7864.8|7861.8|7865|7862|7865.5|7862.5|7863.5|7860.5|16
1673927700000|2023-01-17 03:55:00|7865.3|7862.3|7865|7862|7865.5|7862.5|7864|7861|10
1673928000000|2023-01-17 04:00:00|7864.8|7861.8|7864.8|7861.8|7865.3|7862.3|7864.3|7861.3|8
1673928300000|2023-01-17 04:05:00|7865|7862|7864.5|7861.5|7865.8|7862.8|7863.8|7860.8|18
1673928600000|2023-01-17 04:10:00|7864.3|7861.3|7864.3|7861.3|7865|7862|7863.8|7860.8|23
1673928900000|2023-01-17 04:15:00|7864.5|7861.5|7866|7863|7866|7863|7862.8|7859.8|13
1673929200000|2023-01-17 04:20:00|7866.5|7863.5|7866.5|7863.5|7866.5|7863.5|7865.8|7862.8|7
1673929500000|2023-01-17 04:25:00|7866.3|7863.3|7865.8|7862.8|7866.8|7863.8|7865.8|7862.8|16
1673929800000|2023-01-17 04:30:00|7866|7863|7865.3|7862.3|7866.8|7863.8|7865.3|7862.3|7
1673930100000|2023-01-17 04:35:00|7865.8|7862.8|7865.5|7862.5|7866.5|7863.5|7865.3|7862.3|8
1673930400000|2023-01-17 04:40:00|7865.8|7862.8|7865.5|7862.5|7866.3|7863.3|7865.5|7862.5|2
1673930700000|2023-01-17 04:45:00|7865.3|7862.3|7864.5|7861.5|7865.5|7862.5|7864|7861|1
1673931000000|2023-01-17 04:50:00|7864.8|7861.8|7864.8|7861.8|7864.8|7861.8|7864.5|7861.5|0
1673931300000|2023-01-17 04:55:00|7865.3|7862.3|7864.5|7861.5|7865.8|7862.8|7864|7861|19
1673931600000|2023-01-17 05:00:00|7864.3|7861.3|7864|7861|7865|7862|7863.8|7860.8|7
1673931900000|2023-01-17 05:05:00|7863.8|7860.8|7864|7861|7864.5|7861.5|7863.3|7860.3|3
1673932200000|2023-01-17 05:10:00|7863.5|7860.5|7863.5|7860.5|7864.5|7861.5|7863.3|7860.3|15
1673932500000|2023-01-17 05:15:00|7863.3|7860.3|7862.8|7859.8|7863.5|7860.5|7862.5|7859.5|14
1673932800000|2023-01-17 05:20:00|7862.5|7859.5|7861|7858|7863|7860|7860.8|7857.8|23
1673933100000|2023-01-17 05:25:00|7860.8|7857.8|7859.5|7856.5|7861|7858|7859.3|7856.3|22
1673933400000|2023-01-17 05:30:00|7859.8|7856.8|7861|7858|7861|7858|7859|7856|79
1673933700000|2023-01-17 05:35:00|7861.3|7858.3|7861.8|7858.8|7862|7859|7860.8|7857.8|25
1673934000000|2023-01-17 05:40:00|7861.3|7858.3|7861.5|7858.5|7863|7860|7861|7858|20
1673934300000|2023-01-17 05:45:00|7861.8|7858.8|7859.8|7856.8|7862.8|7859.8|7859.8|7856.8|11
1673934600000|2023-01-17 05:50:00|7860|7857|7861.5|7858.5|7862.5|7859.5|7860|7857|16
1673934900000|2023-01-17 05:55:00|7861.3|7858.3|7862.5|7859.5|7862.5|7859.5|7860.5|7857.5|6
1673935200000|2023-01-17 06:00:00|7862.8|7859.8|7864.5|7861.5|7865|7862|7861.5|7858.5|17
1673935500000|2023-01-17 06:05:00|7864|7861|7864.5|7861.5|7865.5|7862.5|7863.8|7860.8|24
1673935800000|2023-01-17 06:10:00|7864.8|7861.8|7864.5|7861.5|7865.5|7862.5|7864|7861|13
1673936100000|2023-01-17 06:15:00|7864.8|7861.8|7865|7862|7866|7863|7864.5|7861.5|17
1673936400000|2023-01-17 06:20:00|7864.8|7861.8|7864.5|7861.5|7864.8|7861.8|7863.3|7860.3|18
1673936700000|2023-01-17 06:25:00|7864.8|7861.8|7863|7860|7865|7862|7863|7860|14
1673937000000|2023-01-17 06:30:00|7862.8|7859.8|7861.8|7858.8|7863.8|7860.8|7861.8|7858.8|18
1673937300000|2023-01-17 06:35:00|7862.3|7859.3|7862.3|7859.3|7862.8|7859.8|7861.5|7858.5|28
1673937600000|2023-01-17 06:40:00|7862.5|7859.5|7862|7859|7863.3|7860.3|7861|7858|19
1673937900000|2023-01-17 06:45:00|7862.5|7859.5|7861.3|7858.3|7862.5|7859.5|7861|7858|29
1673938200000|2023-01-17 06:50:00|7861|7858|7860.5|7857.5|7861.3|7858.3|7859.3|7856.3|20
1673938500000|2023-01-17 06:55:00|7860.8|7857.8|7861.3|7858.3|7862|7859|7860|7857|37
1673938800000|2023-01-17 07:00:00|7861.5|7858.5|7857.8|7855.8|7862|7859.5|7854.5|7852.5|300
1673939100000|2023-01-17 07:05:00|7857.5|7855.5|7859.5|7857.5|7860.5|7858.5|7856.8|7854.8|143
1673939400000|2023-01-17 07:10:00|7859.3|7857.3|7857.5|7855.5|7860.3|7858.3|7857.5|7855.5|50
1673939700000|2023-01-17 07:15:00|7857.8|7855.8|7861.8|7859.8|7862.5|7860.5|7857.8|7855.8|81
1673940000000|2023-01-17 07:20:00|7862|7860|7862.3|7860.3|7863|7861|7861|7859|36
1673940300000|2023-01-17 07:25:00|7862|7860|7859.3|7857.3|7862|7860|7858.5|7856.5|127
1673940600000|2023-01-17 07:30:00|7859|7857|7854|7852|7859.5|7857.5|7853.8|7851.8|153
1673940900000|2023-01-17 07:35:00|7854.5|7852.5|7853.3|7851.3|7855.8|7853.8|7853|7851|68
1673941200000|2023-01-17 07:40:00|7853|7851|7852|7850|7854|7852|7851.8|7849.8|148
1673941500000|2023-01-17 07:45:00|7852.3|7850.3|7854.3|7852.3|7854.5|7852.5|7852.3|7850.3|94
1673941800000|2023-01-17 07:50:00|7853.8|7851.8|7854.8|7852.8|7855|7853|7853|7851|92
1673942100000|2023-01-17 07:55:00|7854.3|7852.3|7848.5|7846.5|7857|7855|7848.3|7846.3|412
1673942400000|2023-01-17 08:00:00|7848|7847|7856.3|7855.3|7856.8|7855.8|7846.3|7845.3|2798
1673942700000|2023-01-17 08:05:00|7856.5|7855.5|7857.3|7856.3|7859.3|7858.3|7854.3|7853.3|1286
1673943000000|2023-01-17 08:10:00|7856.8|7855.8|7854|7853|7859.8|7858.8|7852.8|7851.8|897
1673943300000|2023-01-17 08:15:00|7854.3|7853.3|7844.8|7843.8|7855.3|7854.3|7844.8|7843.8|1072
1673943600000|2023-01-17 08:20:00|7844.3|7843.3|7847.3|7846.3|7849.5|7848.5|7844.3|7843.3|715
1673943900000|2023-01-17 08:25:00|7847.5|7846.5|7846.8|7845.8|7851.3|7850.3|7846|7845|474
1673944200000|2023-01-17 08:30:00|7847.3|7846.3|7848.5|7847.5|7852.3|7851.3|7843.5|7842.5|950
1673944500000|2023-01-17 08:35:00|7848.8|7847.8|7850.5|7849.5|7854.5|7853.5|7848.8|7847.8|723
1673944800000|2023-01-17 08:40:00|7851|7850|7849|7848|7852.5|7851.5|7848.5|7847.5|380
1673945100000|2023-01-17 08:45:00|7848.8|7847.8|7853.3|7852.3|7854.8|7853.8|7848.5|7847.5|532
1673945400000|2023-01-17 08:50:00|7853.5|7852.5|7850.8|7849.8|7855.3|7854.3|7850.3|7849.3|495
1673945700000|2023-01-17 08:55:00|7850.5|7849.5|7850.8|7849.8|7853.3|7852.3|7849.5|7848.5|363
1673946000000|2023-01-17 09:00:00|7850.5|7849.5|7852.8|7851.8|7852.8|7851.8|7848.8|7847.8|594
1673946300000|2023-01-17 09:05:00|7852.3|7851.3|7850.8|7849.8|7854.8|7853.8|7850.5|7849.5|323
1673946600000|2023-01-17 09:10:00|7851|7850|7849.8|7848.8|7852.8|7851.8|7848.8|7847.8|485
1673946900000|2023-01-17 09:15:00|7849.5|7848.5|7846.5|7845.5|7849.8|7848.8|7845.8|7844.8|426
1673947200000|2023-01-17 09:20:00|7846.8|7845.8|7846|7845|7847.8|7846.8|7844.3|7843.3|982
1673947500000|2023-01-17 09:25:00|7845.8|7844.8|7846.8|7845.8|7847.3|7846.3|7842.8|7841.8|600
1673947800000|2023-01-17 09:30:00|7846.3|7845.3|7850|7849|7850.3|7849.3|7845|7844|419
1673948100000|2023-01-17 09:35:00|7850.3|7849.3|7850.8|7849.8|7851.5|7850.5|7849.3|7848.3|307
1673948400000|2023-01-17 09:40:00|7850.5|7849.5|7850.3|7849.3|7851|7850|7847.3|7846.3|254
1673948700000|2023-01-17 09:45:00|7850.5|7849.5|7845.8|7844.8|7851.5|7850.5|7845.3|7844.3|197
1673949000000|2023-01-17 09:50:00|7845.5|7844.5|7844|7843|7845.8|7844.8|7843.3|7842.3|306
1673949300000|2023-01-17 09:55:00|7844.3|7843.3|7846|7845|7847.8|7846.8|7843.3|7842.3|315
1673949600000|2023-01-17 10:00:00|7845.5|7844.5|7844.3|7843.3|7848.8|7847.8|7843.8|7842.8|307
1673949900000|2023-01-17 10:05:00|7844|7843|7844.3|7843.3|7845.8|7844.8|7842.5|7841.5|335
1673950200000|2023-01-17 10:10:00|7844|7843|7841.5|7840.5|7844.3|7843.3|7840.3|7839.3|301
1673950500000|2023-01-17 10:15:00|7841.8|7840.8|7843.8|7842.8|7843.8|7842.8|7840.3|7839.3|236
1673950800000|2023-01-17 10:20:00|7844|7843|7843.5|7842.5|7846.3|7845.3|7842.3|7841.3|210
1673951100000|2023-01-17 10:25:00|7843.8|7842.8|7841.8|7840.8|7844.8|7843.8|7840.3|7839.3|216
1673951400000|2023-01-17 10:30:00|7842|7841|7845.5|7844.5|7847.3|7846.3|7842|7841|213
1673951700000|2023-01-17 10:35:00|7845.3|7844.3|7844|7843|7847.3|7846.3|7843.8|7842.8|177
1673952000000|2023-01-17 10:40:00|7844.3|7843.3|7842.8|7841.8|7845.3|7844.3|7842.3|7841.3|236
1673952300000|2023-01-17 10:45:00|7842.5|7841.5|7841.3|7840.3|7843.3|7842.3|7840.8|7839.8|228
1673952600000|2023-01-17 10:50:00|7841|7840|7842.8|7841.8|7843.3|7842.3|7838.8|7837.8|213
1673952900000|2023-01-17 10:55:00|7843.3|7842.3|7842.8|7841.8|7845.8|7844.8|7842|7841|319
1673953200000|2023-01-17 11:00:00|7843|7842|7843.8|7842.8|7845.3|7844.3|7841.8|7840.8|276
1673953500000|2023-01-17 11:05:00|7843.5|7842.5|7846.3|7845.3|7847.8|7846.8|7842.3|7841.3|341
1673953800000|2023-01-17 11:10:00|7846.5|7845.5|7846.5|7845.5|7847.5|7846.5|7846.3|7845.3|229
1673954100000|2023-01-17 11:15:00|7846.8|7845.8|7848.8|7847.8|7849.3|7848.3|7846.3|7845.3|174
1673954400000|2023-01-17 11:20:00|7848.3|7847.3|7846.3|7845.3|7848.8|7847.8|7845.3|7844.3|231
1673954700000|2023-01-17 11:25:00|7845.8|7844.8|7841.3|7840.3|7846|7845|7840.8|7839.8|252
1673955000000|2023-01-17 11:30:00|7841|7840|7841.8|7840.8|7842.3|7841.3|7840.8|7839.8|132
1673955300000|2023-01-17 11:35:00|7842|7841|7841.5|7840.5|7843.8|7842.8|7841.3|7840.3|213
1673955600000|2023-01-17 11:40:00|7841.8|7840.8|7839.8|7838.8|7842.5|7841.5|7839.8|7838.8|269
1673955900000|2023-01-17 11:45:00|7840|7839|7838.8|7837.8|7841.3|7840.3|7838.8|7837.8|223
1673956200000|2023-01-17 11:50:00|7839|7838|7837|7836|7840.5|7839.5|7837|7836|282
1673956500000|2023-01-17 11:55:00|7837.3|7836.3|7836.3|7835.3|7837.8|7836.8|7835.8|7834.8|364
1673956800000|2023-01-17 12:00:00|7835.8|7834.8|7832|7831|7837.8|7836.8|7830.8|7829.8|480
1673957100000|2023-01-17 12:05:00|7831.8|7830.8|7833|7832|7834.3|7833.3|7830.8|7829.8|251
1673957400000|2023-01-17 12:10:00|7833.3|7832.3|7833.3|7832.3|7834.8|7833.8|7831.8|7830.8|352
1673957700000|2023-01-17 12:15:00|7833.8|7832.8|7835.5|7834.5|7835.8|7834.8|7833.3|7832.3|235
1673958000000|2023-01-17 12:20:00|7835.3|7834.3|7833.5|7832.5|7835.3|7834.3|7832.3|7831.3|298
1673958300000|2023-01-17 12:25:00|7833.8|7832.8|7835|7834|7836.3|7835.3|7833.8|7832.8|187
1673958600000|2023-01-17 12:30:00|7834.8|7833.8|7837.8|7836.8|7838.3|7837.3|7834.3|7833.3|187
1673958900000|2023-01-17 12:35:00|7838|7837|7840.3|7839.3|7840.8|7839.8|7837.8|7836.8|203
1673959200000|2023-01-17 12:40:00|7839.8|7838.8|7841.8|7840.8|7842.5|7841.5|7839.8|7838.8|247
1673959500000|2023-01-17 12:45:00|7842|7841|7842.8|7841.8|7842.8|7841.8|7841.3|7840.3|293
1673959800000|2023-01-17 12:50:00|7842.3|7841.3|7843.8|7842.8|7844|7843|7841.3|7840.3|314
1673960100000|2023-01-17 12:55:00|7843.5|7842.5|7843.8|7842.8|7844.3|7843.3|7842.8|7841.8|299
1673960400000|2023-01-17 13:00:00|7843.3|7842.3|7843.8|7842.8|7845.3|7844.3|7843.3|7842.3|331
1673960700000|2023-01-17 13:05:00|7843.3|7842.3|7845.3|7844.3|7845.8|7844.8|7843.3|7842.3|561
1673961000000|2023-01-17 13:10:00|7845.5|7844.5|7845.3|7844.3|7845.5|7844.5|7843.3|7842.3|403
1673961300000|2023-01-17 13:15:00|7845|7844|7846.3|7845.3|7847.3|7846.3|7844.8|7843.8|321
1673961600000|2023-01-17 13:20:00|7846.5|7845.5|7847.8|7846.8|7850.8|7849.8|7846.3|7845.3|440
1673961900000|2023-01-17 13:25:00|7848|7847|7848.8|7847.8|7850.8|7849.8|7847.8|7846.8|360
1673962200000|2023-01-17 13:30:00|7849.5|7848.5|7848.8|7847.8|7851.8|7850.8|7847.8|7846.8|454
1673962500000|2023-01-17 13:35:00|7849|7848|7846.8|7845.8|7851|7850|7846.8|7845.8|266
1673962800000|2023-01-17 13:40:00|7847|7846|7846.8|7845.8|7848.8|7847.8|7846|7845|153
1673963100000|2023-01-17 13:45:00|7846.3|7845.3|7845.8|7844.8|7848.5|7847.5|7844.8|7843.8|313
1673963400000|2023-01-17 13:50:00|7846|7845|7843.8|7842.8|7846.3|7845.3|7841.3|7840.3|284
1673963700000|2023-01-17 13:55:00|7843.5|7842.5|7844.8|7843.8|7845.3|7844.3|7841.8|7840.8|456
1673964000000|2023-01-17 14:00:00|7845.3|7844.3|7848.8|7847.8|7848.8|7847.8|7844.8|7843.8|409
1673964300000|2023-01-17 14:05:00|7848.5|7847.5|7849.8|7848.8|7849.8|7848.8|7846.8|7845.8|402
1673964600000|2023-01-17 14:10:00|7849.3|7848.3|7851.8|7850.8|7853.3|7852.3|7848.8|7847.8|418
1673964900000|2023-01-17 14:15:00|7852.3|7851.3|7850.8|7849.8|7854|7853|7848.3|7847.3|424
1673965200000|2023-01-17 14:20:00|7851|7850|7848.3|7847.3|7852.3|7851.3|7848.3|7847.3|334
1673965500000|2023-01-17 14:25:00|7848.8|7847.8|7848.3|7847.3|7851.3|7850.3|7847.8|7846.8|952
1673965800000|2023-01-17 14:30:00|7847.8|7846.8|7851.8|7850.8|7856.3|7855.3|7847.3|7846.3|1629
1673966100000|2023-01-17 14:35:00|7852.3|7851.3|7851.3|7850.3|7854.3|7853.3|7849.8|7848.8|702
1673966400000|2023-01-17 14:40:00|7851|7850|7849.3|7848.3|7853|7852|7848.3|7847.3|851
1673966700000|2023-01-17 14:45:00|7849.8|7848.8|7854.3|7853.3|7854.8|7853.8|7849.3|7848.3|959
1673967000000|2023-01-17 14:50:00|7854.8|7853.8|7852.8|7851.8|7855.3|7854.3|7850.3|7849.3|1216
1673967300000|2023-01-17 14:55:00|7852.3|7851.3|7853|7852|7853.8|7852.8|7848.3|7847.3|1022
1673967600000|2023-01-17 15:00:00|7853.3|7852.3|7873.8|7872.8|7877.3|7876.3|7851.3|7850.3|4044
1673967900000|2023-01-17 15:05:00|7874|7873|7868.8|7867.8|7877|7876|7865.3|7864.3|1612
1673968200000|2023-01-17 15:10:00|7868.4|7867.4|7862.4|7861.4|7869.9|7868.9|7862.4|7861.4|1381
1673968500000|2023-01-17 15:15:00|7862.9|7861.9|7857.4|7856.4|7863.9|7862.9|7856.6|7855.6|1148
1673968800000|2023-01-17 15:20:00|7857.6|7856.6|7851.4|7850.4|7857.6|7856.6|7849.6|7848.6|966
1673969100000|2023-01-17 15:25:00|7851.1|7850.1|7849.6|7848.6|7851.9|7850.9|7845.4|7844.4|1067
1673969400000|2023-01-17 15:30:00|7849.4|7848.4|7845.4|7844.4|7849.9|7848.9|7840.4|7839.4|1486
1673969700000|2023-01-17 15:35:00|7845.9|7844.9|7843.9|7842.9|7845.9|7844.9|7841.4|7840.4|667
1673970000000|2023-01-17 15:40:00|7843.6|7842.6|7838.9|7837.9|7843.9|7842.9|7834.1|7833.1|1450
1673970300000|2023-01-17 15:45:00|7838.4|7837.4|7843.4|7842.4|7843.4|7842.4|7837.4|7836.4|771
1673970600000|2023-01-17 15:50:00|7843.1|7842.1|7837.1|7836.1|7844.4|7843.4|7835.9|7834.9|986
1673970900000|2023-01-17 15:55:00|7836.9|7835.9|7838.4|7837.4|7839.9|7838.9|7833.1|7832.1|718
1673971200000|2023-01-17 16:00:00|7837.9|7836.9|7841.4|7840.4|7842.1|7841.1|7836.9|7835.9|470
1673971500000|2023-01-17 16:05:00|7841.1|7840.1|7842.4|7841.4|7842.9|7841.9|7839.9|7838.9|582
1673971800000|2023-01-17 16:10:00|7841.9|7840.9|7841.4|7840.4|7842.9|7841.9|7838.6|7837.6|579
1673972100000|2023-01-17 16:15:00|7841.6|7840.6|7838.1|7837.1|7842.9|7841.9|7837.4|7836.4|905
1673972400000|2023-01-17 16:20:00|7837.9|7836.9|7833.1|7832.1|7838.1|7837.1|7831.1|7830.1|1396
1673972700000|2023-01-17 16:25:00|7832.9|7831.9|7847.4|7845.4|7847.9|7846.9|7832.9|7831.9|5101
1673973000000|2023-01-17 16:30:00|7847.9|7845.9|7853.9|7851.9|7858.9|7856.9|7847.4|7845.4|7230
1673973300000|2023-01-17 16:35:00|7854.4|7852.4|7854.4|7852.4|7856.4|7854.4|7849.4|7847.4|2347
1673973600000|2023-01-17 16:40:00|7854.9|7852.9|7857.9|7855.9|7858.9|7856.9|7853.9|7851.9|875
1673973900000|2023-01-17 16:45:00|7857.4|7855.4|7861.4|7859.4|7862.1|7860.1|7857.4|7855.4|942
1673974200000|2023-01-17 16:50:00|7860.9|7858.9|7856.4|7854.4|7861.4|7859.4|7855.4|7853.4|537
1673974500000|2023-01-17 16:55:00|7856.1|7854.1|7858.9|7856.9|7859.6|7857.6|7855.4|7853.4|293
1673974800000|2023-01-17 17:00:00|7859.1|7857.1|7859.6|7857.6|7860.6|7858.6|7857.9|7855.9|271
1673975100000|2023-01-17 17:05:00|7859.4|7857.4|7855.4|7853.4|7859.4|7857.4|7855.4|7853.4|200
1673975400000|2023-01-17 17:10:00|7855.6|7853.6|7854.6|7852.6|7856.1|7854.1|7854.4|7852.4|95
1673975700000|2023-01-17 17:15:00|7854.9|7852.9|7854.9|7852.9|7856.1|7854.1|7853.4|7851.4|168
1673976000000|2023-01-17 17:20:00|7855.1|7853.1|7854.1|7852.1|7856.4|7854.4|7853.4|7851.4|163
1673976300000|2023-01-17 17:25:00|7854.4|7852.4|7853.6|7851.6|7854.4|7852.4|7851.1|7849.1|184
1673976600000|2023-01-17 17:30:00|7853.4|7851.4|7855.4|7853.4|7856.4|7854.4|7853.1|7851.1|164
1673976900000|2023-01-17 17:35:00|7855.9|7853.9|7856.1|7854.1|7857.9|7855.9|7855.4|7853.4|107
1673977200000|2023-01-17 17:40:00|7855.9|7853.9|7855.4|7853.4|7856.6|7854.6|7854.1|7852.1|84
1673977500000|2023-01-17 17:45:00|7854.9|7852.9|7854.6|7852.6|7855.9|7853.9|7853.1|7851.1|93
1673977800000|2023-01-17 17:50:00|7854.4|7852.4|7856.4|7854.4|7856.9|7854.9|7853.9|7851.9|192
1673978100000|2023-01-17 17:55:00|7855.9|7853.9|7854.1|7852.1|7856.1|7854.1|7852.9|7850.9|158
1673978400000|2023-01-17 18:00:00|7853.9|7851.9|7856.4|7854.4|7856.9|7854.9|7853.4|7851.4|115
1673978700000|2023-01-17 18:05:00|7856.1|7854.1|7854.9|7852.9|7857.4|7855.4|7854.9|7852.9|119
1673979000000|2023-01-17 18:10:00|7855.4|7853.4|7852.4|7850.4|7855.4|7853.4|7850.9|7848.9|210
1673979300000|2023-01-17 18:15:00|7852.1|7850.1|7853.9|7851.9|7853.9|7851.9|7851.6|7849.6|62
1673979600000|2023-01-17 18:20:00|7853.4|7851.4|7850.9|7848.9|7853.6|7851.6|7850.9|7848.9|66
1673979900000|2023-01-17 18:25:00|7851.1|7849.1|7853.1|7851.1|7853.4|7851.4|7850.4|7848.4|88
1673980200000|2023-01-17 18:30:00|7853.4|7851.4|7853.9|7851.9|7855.4|7853.4|7852.4|7850.4|137
1673980500000|2023-01-17 18:35:00|7853.4|7851.4|7856.4|7854.4|7856.9|7854.9|7852.9|7850.9|79
1673980800000|2023-01-17 18:40:00|7856.1|7854.1|7854.9|7852.9|7856.9|7854.9|7854.6|7852.6|104
1673981100000|2023-01-17 18:45:00|7855.4|7853.4|7854.1|7852.1|7855.9|7853.9|7853.1|7851.1|86
1673981400000|2023-01-17 18:50:00|7853.9|7851.9|7853.4|7851.4|7854.4|7852.4|7853.4|7851.4|57
1673981700000|2023-01-17 18:55:00|7853.1|7851.1|7854.4|7852.4|7854.4|7852.4|7852.4|7850.4|49
1673982000000|2023-01-17 19:00:00|7854.1|7852.1|7854.9|7852.9|7855.1|7853.1|7852.9|7850.9|47
1673982300000|2023-01-17 19:05:00|7854.6|7852.6|7853.9|7851.9|7855.1|7853.1|7853.4|7851.4|50
1673982600000|2023-01-17 19:10:00|7853.4|7851.4|7851.4|7849.4|7853.9|7851.9|7849.9|7847.9|101
1673982900000|2023-01-17 19:15:00|7851.1|7849.1|7851.1|7849.1|7851.4|7849.4|7847.1|7845.1|235
1673983200000|2023-01-17 19:20:00|7851.4|7849.4|7850.4|7848.4|7851.4|7849.4|7848.9|7846.9|104
1673983500000|2023-01-17 19:25:00|7850.6|7848.6|7851.1|7849.1|7851.9|7849.9|7850.4|7848.4|73
1673983800000|2023-01-17 19:30:00|7851.4|7849.4|7854.9|7852.9|7854.9|7852.9|7851.4|7849.4|84
1673984100000|2023-01-17 19:35:00|7855.1|7853.1|7855.9|7853.9|7856.6|7854.6|7854.9|7852.9|107
1673984400000|2023-01-17 19:40:00|7855.4|7853.4|7855.6|7853.6|7856.1|7854.1|7854.4|7852.4|63
1673984700000|2023-01-17 19:45:00|7855.9|7853.9|7854.4|7852.4|7855.9|7853.9|7853.4|7851.4|38
1673985000000|2023-01-17 19:50:00|7854.6|7852.6|7853.9|7851.9|7854.9|7852.9|7853.4|7851.4|26
1673985300000|2023-01-17 19:55:00|7853.6|7851.6|7851.6|7849.6|7853.6|7851.6|7850.9|7848.9|61
1673985600000|2023-01-17 20:00:00|7851.9|7849.9|7854.4|7852.4|7855.4|7853.4|7851.4|7849.4|97
1673985900000|2023-01-17 20:05:00|7854.1|7852.1|7852.9|7850.9|7854.4|7852.4|7852.9|7850.9|56
1673986200000|2023-01-17 20:10:00|7853.4|7851.4|7850.4|7848.4|7853.6|7851.6|7849.6|7847.6|107
1673986500000|2023-01-17 20:15:00|7850.1|7848.1|7851.9|7849.9|7852.9|7850.9|7849.4|7847.4|52
1673986800000|2023-01-17 20:20:00|7851.6|7849.6|7851.6|7849.6|7852.1|7850.1|7849.4|7847.4|55
1673987100000|2023-01-17 20:25:00|7851.4|7849.4|7851.4|7849.4|7852.9|7850.9|7850.4|7848.4|61
1673987400000|2023-01-17 20:30:00|7851.1|7849.1|7852.6|7850.6|7852.9|7850.9|7850.4|7848.4|95
1673987700000|2023-01-17 20:35:00|7852.4|7850.4|7852.9|7850.9|7854.1|7852.1|7852.4|7850.4|76
1673988000000|2023-01-17 20:40:00|7852.6|7850.6|7851.1|7849.1|7853.1|7851.1|7850.6|7848.6|128
1673988300000|2023-01-17 20:45:00|7850.9|7848.9|7848.4|7846.4|7851.1|7849.1|7847.9|7845.9|217
1673988600000|2023-01-17 20:50:00|7848.1|7846.1|7845.9|7843.9|7849.4|7847.4|7844.6|7842.6|338
1673988900000|2023-01-17 20:55:00|7846.1|7844.1|7850.7|7846.7|7850.7|7847.1|7843.1|7841.1|682
1673989200000|2023-01-17 21:00:00|7851.1|7847.1|7852.3|7848.3|7854.5|7850.5|7851|7847|0
1673989500000|2023-01-17 21:05:00|7852.2|7848.2|7850.3|7846.3|7852.2|7848.2|7850.1|7846.1|0
1673989800000|2023-01-17 21:10:00|7850.5|7846.5|7849.5|7845.5|7850.7|7846.7|7849.2|7845.2|0
1673990100000|2023-01-17 21:15:00|7849.6|7845.6|7850|7846|7850.7|7846.7|7849.6|7845.6|0
1673990400000|2023-01-17 21:20:00|7849.9|7845.9|7849.3|7845.3|7850|7846|7849.3|7845.3|0
1673990700000|2023-01-17 21:25:00|7849.4|7845.4|7849.2|7845.2|7849.6|7845.6|7849.2|7845.2|0
1673991000000|2023-01-17 21:30:00|7849.3|7845.3|7850.1|7846.1|7850.5|7846.5|7849.3|7845.3|0
1673991300000|2023-01-17 21:35:00|7850|7846|7849.5|7845.5|7850.4|7846.4|7849.2|7845.2|0
1673991600000|2023-01-17 21:40:00|7849.4|7845.4|7850.2|7846.2|7850.2|7846.2|7849.2|7845.2|0
1673991900000|2023-01-17 21:45:00|7850.1|7846.1|7849.5|7845.5|7850.2|7846.2|7849.2|7845.2|0
1673992200000|2023-01-17 21:50:00|7849.4|7845.4|7849.2|7845.2|7849.4|7845.4|7849.2|7845.2|0
1673992500000|2023-01-17 21:55:00|7849.3|7845.3|7849|7845|7849.5|7845.5|7849|7845|0
1673992800000|2023-01-17 22:00:00|7848.9|7844.9|7849.3|7845.3|7849.5|7845.5|7848.8|7844.8|0
1673993100000|2023-01-17 22:05:00|7849.4|7845.4|7849.2|7845.2|7849.6|7845.6|7848.5|7844.5|0
1673993400000|2023-01-17 22:10:00|7849.1|7845.1|7849.3|7845.3|7849.5|7845.5|7849|7845|0
1673993700000|2023-01-17 22:15:00|7849.2|7845.2|7848.8|7844.8|7849.2|7845.2|7848.8|7844.8|0
1673994300000|2023-01-17 22:25:00|7848.7|7844.7|7847.7|7843.7|7848.8|7844.8|7847.7|7843.7|0
1673994600000|2023-01-17 22:30:00|7847.6|7843.6|7847.6|7843.6|7847.7|7843.7|7847.5|7843.5|0
1673994900000|2023-01-17 22:35:00|7847.7|7843.7|7847.6|7843.6|7847.7|7843.7|7847.6|7843.6|0
1673995200000|2023-01-17 22:40:00|7847.7|7843.7|7847.6|7843.6|7847.7|7843.7|7847.2|7843.2|0
1673995500000|2023-01-17 22:45:00|7847.5|7843.5|7847.9|7843.9|7847.9|7843.9|7847.4|7843.4|0
1673995800000|2023-01-17 22:50:00|7848|7844|7847.9|7843.9|7848|7844|7847.9|7843.9|0
1673996100000|2023-01-17 22:55:00|7848|7844|7847.8|7843.8|7848|7844|7847.8|7843.8|0
1673996400000|2023-01-17 23:00:00|7847.2|7843.2|7841.8|7837.8|7847.2|7843.2|7840.3|7836.3|0
1673996700000|2023-01-17 23:05:00|7841.9|7837.9|7843.5|7839.5|7844.4|7840.4|7841.2|7837.2|0
1673997000000|2023-01-17 23:10:00|7843.6|7839.6|7843.6|7839.6|7844.6|7840.6|7843.1|7839.1|0
1673997300000|2023-01-17 23:15:00|7843.7|7839.7|7844.6|7840.6|7845.4|7841.4|7843.3|7839.3|0
1673997600000|2023-01-17 23:20:00|7844.5|7840.5|7843.4|7839.4|7844.5|7840.5|7842.4|7838.4|0
1673997900000|2023-01-17 23:25:00|7843.3|7839.3|7841.6|7837.6|7843.6|7839.6|7841.5|7837.5|0
1673998200000|2023-01-17 23:30:00|7841.7|7837.7|7839.3|7835.3|7841.8|7837.8|7838.4|7834.4|0
1673998500000|2023-01-17 23:35:00|7839.2|7835.2|7837.7|7833.7|7840.6|7836.6|7837.7|7833.7|0
1673998800000|2023-01-17 23:40:00|7837.6|7833.6|7835.8|7831.8|7837.6|7833.6|7833|7829|0
1673999100000|2023-01-17 23:45:00|7835.7|7831.7|7837.2|7833.2|7837.2|7833.2|7835|7831|0
1673999400000|2023-01-17 23:50:00|7837.1|7833.1|7837.2|7833.2|7838.1|7834.1|7836.7|7832.7|0
1673999700000|2023-01-17 23:55:00|7837.1|7833.1|7838.8|7834.8|7839.1|7835.1|7836.2|7832.2|0
1674000000000|2023-01-18 00:00:00|7838.6|7834.6|7837.2|7833.2|7839.7|7835.7|7837.2|7833.2|0
1674000300000|2023-01-18 00:05:00|7837.3|7833.3|7835.6|7831.6|7837.5|7833.5|7835.6|7831.6|0
1674000600000|2023-01-18 00:10:00|7835.7|7831.7|7834.4|7830.4|7836.5|7832.5|7834.4|7830.4|0
1674000900000|2023-01-18 00:15:00|7834.5|7830.5|7837.4|7833.4|7838.3|7834.3|7834.5|7830.5|0
1674001200000|2023-01-18 00:20:00|7837.3|7833.3|7837.6|7833.6|7838.6|7834.6|7836.3|7832.3|0
1674001500000|2023-01-18 00:25:00|7837.7|7833.7|7836.3|7832.3|7838.7|7834.7|7836.3|7832.3|0
1674001800000|2023-01-18 00:30:00|7836.4|7832.4|7838.7|7834.7|7838.8|7834.8|7835.2|7831.2|0
1674002100000|2023-01-18 00:35:00|7838.8|7834.8|7838.4|7834.4|7839.8|7835.8|7837.6|7833.6|0
1674002400000|2023-01-18 00:40:00|7838.5|7834.5|7837.3|7833.3|7838.5|7834.5|7837.2|7833.2|0
1674002700000|2023-01-18 00:45:00|7837.2|7833.2|7838.3|7834.3|7838.3|7834.3|7835.8|7831.8|0
1674003000000|2023-01-18 00:50:00|7838.2|7834.2|7839.5|7835.5|7840.3|7836.3|7838.2|7834.2|0
1674003300000|2023-01-18 00:55:00|7839.6|7835.6|7840.4|7836.4|7841.7|7837.7|7839.6|7835.6|0
1674003600000|2023-01-18 01:00:00|7840.3|7836.3|7841.9|7838.9|7842.1|7839.1|7833.9|7830.4|79
1674003900000|2023-01-18 01:05:00|7842.1|7839.1|7841.6|7838.6|7843.9|7840.9|7841.6|7838.6|72
1674004200000|2023-01-18 01:10:00|7841.9|7838.9|7842.4|7839.4|7842.9|7839.9|7841.1|7838.1|17
1674004500000|2023-01-18 01:15:00|7842.6|7839.6|7842.9|7839.9|7843.6|7840.6|7841.6|7838.6|9
1674004800000|2023-01-18 01:20:00|7843.1|7840.1|7841.1|7838.1|7843.6|7840.6|7841.1|7838.1|8
1674005100000|2023-01-18 01:25:00|7841.4|7838.4|7840.6|7837.6|7841.9|7838.9|7840.1|7837.1|10
1674005400000|2023-01-18 01:30:00|7840.1|7837.1|7841.1|7838.1|7841.9|7838.9|7840.1|7837.1|16
1674005700000|2023-01-18 01:35:00|7840.6|7837.6|7838.4|7835.4|7841.6|7838.6|7838.4|7835.4|15
1674006000000|2023-01-18 01:40:00|7838.1|7835.1|7838.1|7835.1|7840.1|7837.1|7836.6|7833.6|23
1674006300000|2023-01-18 01:45:00|7838.4|7835.4|7838.4|7835.4|7838.9|7835.9|7837.4|7834.4|16
1674006600000|2023-01-18 01:50:00|7838.1|7835.1|7838.6|7835.6|7838.6|7835.6|7837.9|7834.9|3
1674006900000|2023-01-18 01:55:00|7839.6|7836.6|7840.9|7837.9|7841.4|7838.4|7839.6|7836.6|21
1674007200000|2023-01-18 02:00:00|7840.6|7837.6|7842.4|7839.4|7842.6|7839.6|7840.6|7837.6|1
1674007500000|2023-01-18 02:05:00|7842.1|7839.1|7842.4|7839.4|7843.1|7840.1|7841.4|7838.4|1
1674007800000|2023-01-18 02:10:00|7842.1|7839.1|7841.6|7838.6|7842.9|7839.9|7841.4|7838.4|2
1674008100000|2023-01-18 02:15:00|7841.9|7838.9|7843.1|7840.1|7843.1|7840.1|7841.9|7838.9|1
1674008400000|2023-01-18 02:20:00|7842.1|7839.1|7841.9|7838.9|7842.6|7839.6|7841.4|7838.4|7
1674008700000|2023-01-18 02:25:00|7841.6|7838.6|7841.1|7838.1|7841.6|7838.6|7840.9|7837.9|4
1674009000000|2023-01-18 02:30:00|7840.9|7837.9|7840.1|7837.1|7840.9|7837.9|7838.6|7835.6|7
1674009300000|2023-01-18 02:35:00|7840.4|7837.4|7837.9|7834.9|7840.4|7837.4|7837.9|7834.9|15
1674009600000|2023-01-18 02:40:00|7838.4|7835.4|7860.1|7857.1|7865.6|7862.6|7838.4|7835.4|452
1674009900000|2023-01-18 02:45:00|7860.4|7857.4|7851.9|7848.9|7862.9|7859.9|7851.4|7848.4|73
1674010200000|2023-01-18 02:50:00|7852.1|7849.1|7850.1|7847.1|7853.1|7850.1|7849.4|7846.4|38
1674010500000|2023-01-18 02:55:00|7849.9|7846.9|7853.4|7850.4|7853.6|7850.6|7849.9|7846.9|28
1674010800000|2023-01-18 03:00:00|7853.6|7850.6|7853.1|7850.1|7853.6|7850.6|7850.9|7847.9|31
1674011100000|2023-01-18 03:05:00|7852.4|7849.4|7854.9|7851.9|7855.1|7852.1|7850.9|7847.9|17
1674011400000|2023-01-18 03:10:00|7855.1|7852.1|7854.4|7851.4|7855.4|7852.4|7852.1|7849.1|27
1674011700000|2023-01-18 03:15:00|7854.1|7851.1|7853.1|7850.1|7854.9|7851.9|7852.4|7849.4|18
1674012000000|2023-01-18 03:20:00|7853.4|7850.4|7848.4|7845.4|7855.4|7852.4|7848.4|7845.4|115
1674012300000|2023-01-18 03:25:00|7848.6|7845.6|7848.9|7845.9|7850.9|7847.9|7847.9|7844.9|17
1674012600000|2023-01-18 03:30:00|7848.6|7845.6|7842.9|7839.9|7848.9|7845.9|7842.9|7839.9|44
1674012900000|2023-01-18 03:35:00|7844.1|7841.1|7839.1|7836.1|7844.9|7841.9|7839.1|7836.1|75
1674013200000|2023-01-18 03:40:00|7838.6|7835.6|7836.1|7833.1|7838.9|7835.9|7835.9|7832.9|180
1674013500000|2023-01-18 03:45:00|7835.9|7832.9|7836.1|7833.1|7838.4|7835.4|7835.1|7832.1|55
1674013800000|2023-01-18 03:50:00|7836.4|7833.4|7836.1|7833.1|7837.1|7834.1|7834.6|7831.6|12
1674014100000|2023-01-18 03:55:00|7836.4|7833.4|7837.9|7834.9|7838.4|7835.4|7835.9|7832.9|12
1674014400000|2023-01-18 04:00:00|7838.1|7835.1|7842.4|7839.4|7842.4|7839.4|7838.1|7835.1|25
1674014700000|2023-01-18 04:05:00|7842.1|7839.1|7839.1|7836.1|7842.4|7839.4|7837.9|7834.9|12
1674015000000|2023-01-18 04:10:00|7839.4|7836.4|7839.4|7836.4|7840.6|7837.6|7837.6|7834.6|36
1674015300000|2023-01-18 04:15:00|7838.9|7835.9|7840.4|7837.4|7840.4|7837.4|7837.1|7834.1|17
1674015600000|2023-01-18 04:20:00|7840.1|7837.1|7840.1|7837.1|7841.4|7838.4|7838.9|7835.9|24
1674015900000|2023-01-18 04:25:00|7839.9|7836.9|7841.1|7838.1|7841.6|7838.6|7838.6|7835.6|29
1674016200000|2023-01-18 04:30:00|7840.9|7837.9|7841.4|7838.4|7842.1|7839.1|7840.6|7837.6|14
1674016500000|2023-01-18 04:35:00|7841.6|7838.6|7841.4|7838.4|7842.1|7839.1|7840.9|7837.9|13
1674016800000|2023-01-18 04:40:00|7841.6|7838.6|7842.1|7839.1|7842.1|7839.1|7840.4|7837.4|9
1674017100000|2023-01-18 04:45:00|7841.4|7838.4|7842.4|7839.4|7842.6|7839.6|7841.1|7838.1|13
1674017400000|2023-01-18 04:50:00|7842.6|7839.6|7842.4|7839.4|7845.1|7842.1|7842.4|7839.4|12
1674017700000|2023-01-18 04:55:00|7842.1|7839.1|7843.9|7840.9|7843.9|7840.9|7841.9|7838.9|16
1674018000000|2023-01-18 05:00:00|7843.6|7840.6|7843.6|7840.6|7846.1|7843.1|7843.1|7840.1|23
1674018300000|2023-01-18 05:05:00|7843.4|7840.4|7840.6|7837.6|7843.9|7840.9|7840.6|7837.6|55
1674018600000|2023-01-18 05:10:00|7840.4|7837.4|7838.9|7835.9|7842.1|7839.1|7837.9|7834.9|158
1674018900000|2023-01-18 05:15:00|7838.4|7835.4|7840.6|7837.6|7841.1|7838.1|7838.4|7835.4|27
1674019200000|2023-01-18 05:20:00|7840.9|7837.9|7841.1|7838.1|7841.9|7838.9|7840.1|7837.1|16
1674019500000|2023-01-18 05:25:00|7840.9|7837.9|7841.6|7838.6|7842.1|7839.1|7840.6|7837.6|16
1674019800000|2023-01-18 05:30:00|7841.4|7838.4|7841.6|7838.6|7842.9|7839.9|7841.4|7838.4|18
1674020100000|2023-01-18 05:35:00|7841.9|7838.9|7842.1|7839.1|7843.1|7840.1|7841.9|7838.9|13
1674020400000|2023-01-18 05:40:00|7842.6|7839.6|7843.1|7840.1|7843.1|7840.1|7842.1|7839.1|11
1674020700000|2023-01-18 05:45:00|7843.4|7840.4|7844.1|7841.1|7845.1|7842.1|7842.6|7839.6|31
1674021000000|2023-01-18 05:50:00|7843.9|7840.9|7847.6|7844.6|7847.9|7844.9|7843.9|7840.9|57
1674021300000|2023-01-18 05:55:00|7847.9|7844.9|7847.4|7844.4|7848.1|7845.1|7846.1|7843.1|69
1674021600000|2023-01-18 06:00:00|7847.1|7844.1|7847.1|7844.1|7848.4|7845.4|7845.9|7842.9|50
1674021900000|2023-01-18 06:05:00|7847.4|7844.4|7848.4|7845.4|7848.9|7845.9|7847.1|7844.1|15
1674022200000|2023-01-18 06:10:00|7848.1|7845.1|7847.6|7844.6|7849.4|7846.4|7847.6|7844.6|86
1674022500000|2023-01-18 06:15:00|7847.9|7844.9|7847.4|7844.4|7848.4|7845.4|7847.1|7844.1|23
1674022800000|2023-01-18 06:20:00|7847.1|7844.1|7848.9|7845.9|7850.1|7847.1|7846.4|7843.4|46
1674023100000|2023-01-18 06:25:00|7849.1|7846.1|7848.9|7845.9|7850.1|7847.1|7847.9|7844.9|40
1674023400000|2023-01-18 06:30:00|7849.1|7846.1|7847.1|7844.1|7849.1|7846.1|7847.1|7844.1|37
1674023700000|2023-01-18 06:35:00|7847.4|7844.4|7848.9|7845.9|7850.4|7847.4|7847.4|7844.4|47
1674024000000|2023-01-18 06:40:00|7848.6|7845.6|7847.4|7844.4|7850.4|7847.4|7845.6|7842.6|42
1674024300000|2023-01-18 06:45:00|7847.6|7844.6|7845.1|7842.1|7847.6|7844.6|7844.6|7841.6|17
1674024600000|2023-01-18 06:50:00|7844.9|7841.9|7840.6|7837.6|7844.9|7841.9|7840.6|7837.6|28
1674024900000|2023-01-18 06:55:00|7841.4|7838.4|7845.9|7842.9|7846.4|7843.4|7841.4|7838.4|70
1674025200000|2023-01-18 07:00:00|7846.6|7843.6|7842.1|7840.1|7847.9|7845.9|7841.6|7839.6|245
1674025500000|2023-01-18 07:05:00|7841.9|7839.9|7842.1|7840.1|7842.6|7840.6|7840.1|7838.1|46
1674025800000|2023-01-18 07:10:00|7842.4|7840.4|7843.6|7841.6|7845.9|7843.9|7842.4|7840.4|89
1674026100000|2023-01-18 07:15:00|7843.9|7841.9|7841.1|7839.1|7844.4|7842.4|7840.9|7838.9|63
1674026400000|2023-01-18 07:20:00|7841.4|7839.4|7841.9|7839.9|7842.6|7840.6|7840.9|7838.9|56
1674026700000|2023-01-18 07:25:00|7841.6|7839.6|7839.1|7837.1|7843.1|7841.1|7838.9|7836.9|162
1674027000000|2023-01-18 07:30:00|7838.9|7836.9|7839.6|7837.6|7840.6|7838.6|7838.9|7836.9|46
1674027300000|2023-01-18 07:35:00|7839.9|7837.9|7839.4|7837.4|7840.6|7838.6|7838.6|7836.6|103
1674027600000|2023-01-18 07:40:00|7839.6|7837.6|7835.9|7833.9|7840.6|7838.6|7835.9|7833.9|162
1674027900000|2023-01-18 07:45:00|7836.1|7834.1|7836.4|7834.4|7837.4|7835.4|7833.6|7831.6|220
1674028200000|2023-01-18 07:50:00|7836.1|7834.1|7840.4|7838.4|7840.9|7838.9|7835.9|7833.9|142
1674028500000|2023-01-18 07:55:00|7840.1|7838.1|7842.6|7840.6|7843.9|7841.9|7839.9|7837.9|324
1674028800000|2023-01-18 08:00:00|7842.1|7841.1|7855.9|7854.9|7855.9|7854.9|7841.9|7840.9|3548
1674029100000|2023-01-18 08:05:00|7855.6|7854.6|7857.9|7856.9|7858.4|7857.4|7852.9|7851.9|1416
1674029400000|2023-01-18 08:10:00|7858.4|7857.4|7862.4|7861.4|7862.9|7861.9|7855.9|7854.9|1119
1674029700000|2023-01-18 08:15:00|7862.6|7861.6|7862.4|7861.4|7865.4|7864.4|7858.6|7857.6|909
1674030000000|2023-01-18 08:20:00|7862.1|7861.1|7859.9|7858.9|7862.9|7861.9|7858.4|7857.4|703
1674030300000|2023-01-18 08:25:00|7859.6|7858.6|7856.9|7855.9|7859.6|7858.6|7852.9|7851.9|623
1674030600000|2023-01-18 08:30:00|7857.1|7856.1|7854.9|7853.9|7859.9|7858.9|7854.4|7853.4|944
1674030900000|2023-01-18 08:35:00|7855.1|7854.1|7849.4|7848.4|7855.1|7854.1|7849.4|7848.4|618
1674031200000|2023-01-18 08:40:00|7850.4|7849.4|7848.9|7847.9|7853.4|7852.4|7847.9|7846.9|644
1674031500000|2023-01-18 08:45:00|7848.6|7847.6|7849.1|7848.1|7853.9|7852.9|7847.4|7846.4|514
1674031800000|2023-01-18 08:50:00|7848.9|7847.9|7849.1|7848.1|7852.1|7851.1|7847.9|7846.9|434
1674032100000|2023-01-18 08:55:00|7848.9|7847.9|7854.1|7853.1|7854.4|7853.4|7848.9|7847.9|427
1674032400000|2023-01-18 09:00:00|7853.9|7852.9|7852.4|7851.4|7855.9|7854.9|7852.1|7851.1|289
1674032700000|2023-01-18 09:05:00|7852.6|7851.6|7850.1|7849.1|7852.9|7851.9|7847.6|7846.6|388
1674033000000|2023-01-18 09:10:00|7849.9|7848.9|7850.1|7849.1|7851.1|7850.1|7847.9|7846.9|255
1674033300000|2023-01-18 09:15:00|7850.4|7849.4|7853.1|7852.1|7853.9|7852.9|7849.9|7848.9|222
1674033600000|2023-01-18 09:20:00|7852.9|7851.9|7854.9|7853.9|7855.9|7854.9|7852.9|7851.9|365
1674033900000|2023-01-18 09:25:00|7855.1|7854.1|7854.4|7853.4|7857.1|7856.1|7853.4|7852.4|342
1674034200000|2023-01-18 09:30:00|7854.6|7853.6|7861.9|7860.9|7862.1|7861.1|7853.6|7852.6|360
1674034500000|2023-01-18 09:35:00|7861.4|7860.4|7865.9|7864.9|7866.1|7865.1|7860.4|7859.4|521
1674034800000|2023-01-18 09:40:00|7865.4|7864.4|7866.9|7865.9|7867.1|7866.1|7863.4|7862.4|285
1674035100000|2023-01-18 09:45:00|7867.1|7866.1|7865.1|7864.1|7867.4|7866.4|7863.9|7862.9|196
1674035400000|2023-01-18 09:50:00|7864.9|7863.9|7862.9|7861.9|7866.9|7865.9|7862.9|7861.9|241
1674035700000|2023-01-18 09:55:00|7863.1|7862.1|7862.1|7861.1|7863.4|7862.4|7859.4|7858.4|315
1674036000000|2023-01-18 10:00:00|7861.9|7860.9|7859.4|7858.4|7862.4|7861.4|7859.4|7858.4|313
1674036300000|2023-01-18 10:05:00|7859.1|7858.1|7860.6|7859.6|7862.4|7861.4|7857.9|7856.9|287
1674036600000|2023-01-18 10:10:00|7860.9|7859.9|7861.4|7860.4|7862.4|7861.4|7858.9|7857.9|326
1674036900000|2023-01-18 10:15:00|7861.1|7860.1|7861.4|7860.4|7862.9|7861.9|7860.4|7859.4|278
1674037200000|2023-01-18 10:20:00|7860.9|7859.9|7862.9|7861.9|7862.9|7861.9|7857.6|7856.6|302
1674037500000|2023-01-18 10:25:00|7862.6|7861.6|7862.9|7861.9|7863.9|7862.9|7860.6|7859.6|207
1674037800000|2023-01-18 10:30:00|7863.1|7862.1|7864.9|7863.9|7865.9|7864.9|7862.1|7861.1|723
1674038100000|2023-01-18 10:35:00|7865.4|7864.4|7864.4|7863.4|7866.1|7865.1|7863.4|7862.4|490
1674038400000|2023-01-18 10:40:00|7864.1|7863.1|7866.6|7865.6|7867.4|7866.4|7863.4|7862.4|378
1674038700000|2023-01-18 10:45:00|7866.4|7865.4|7866.6|7865.6|7867.9|7866.9|7864.4|7863.4|328
1674039000000|2023-01-18 10:50:00|7866.9|7865.9|7861.4|7860.4|7866.9|7865.9|7860.6|7859.6|261
1674039300000|2023-01-18 10:55:00|7861.1|7860.1|7861.1|7860.1|7861.6|7860.6|7859.4|7858.4|276
1674039600000|2023-01-18 11:00:00|7861.4|7860.4|7860.1|7859.1|7862.4|7861.4|7859.6|7858.6|432
1674039900000|2023-01-18 11:05:00|7859.9|7858.9|7861.1|7860.1|7862.9|7861.9|7858.4|7857.4|354
1674040200000|2023-01-18 11:10:00|7860.9|7859.9|7857.9|7856.9|7860.9|7859.9|7856.9|7855.9|643
1674040500000|2023-01-18 11:15:00|7858.1|7857.1|7858.4|7857.4|7859.4|7858.4|7856.4|7855.4|223
1674040800000|2023-01-18 11:20:00|7858.6|7857.6|7859.4|7858.4|7860.4|7859.4|7858.4|7857.4|229
1674041100000|2023-01-18 11:25:00|7859.9|7858.9|7855.9|7854.9|7860.4|7859.4|7855.9|7854.9|293
1674041400000|2023-01-18 11:30:00|7856.1|7855.1|7855.9|7854.9|7856.4|7855.4|7853.4|7852.4|427
1674041700000|2023-01-18 11:35:00|7855.6|7854.6|7854.9|7853.9|7857.4|7856.4|7853.9|7852.9|256
1674042000000|2023-01-18 11:40:00|7854.6|7853.6|7854.4|7853.4|7855.6|7854.6|7852.9|7851.9|393
1674042300000|2023-01-18 11:45:00|7854.1|7853.1|7849.4|7848.4|7854.1|7853.1|7847.6|7846.6|946
1674042600000|2023-01-18 11:50:00|7849.1|7848.1|7853.4|7852.4|7854.4|7853.4|7849.1|7848.1|238
1674042900000|2023-01-18 11:55:00|7853.9|7852.9|7850.9|7849.9|7853.9|7852.9|7849.9|7848.9|324
1674043200000|2023-01-18 12:00:00|7850.1|7849.1|7852.9|7851.9|7854.9|7853.9|7849.4|7848.4|373
1674043500000|2023-01-18 12:05:00|7853.1|7852.1|7851.9|7850.9|7855.9|7854.9|7851.6|7850.6|273
1674043800000|2023-01-18 12:10:00|7852.1|7851.1|7851.9|7850.9|7853.4|7852.4|7850.4|7849.4|213
1674044100000|2023-01-18 12:15:00|7851.6|7850.6|7850.9|7849.9|7852.4|7851.4|7849.9|7848.9|206
1674044400000|2023-01-18 12:20:00|7851.1|7850.1|7851.4|7850.4|7853.1|7852.1|7850.4|7849.4|267
1674044700000|2023-01-18 12:25:00|7851.6|7850.6|7853.1|7852.1|7853.4|7852.4|7851.6|7850.6|242
1674045000000|2023-01-18 12:30:00|7853.4|7852.4|7852.1|7851.1|7854.4|7853.4|7849.9|7848.9|165
1674045300000|2023-01-18 12:35:00|7852.4|7851.4|7855.6|7854.6|7856.4|7855.4|7852.1|7851.1|163
1674045600000|2023-01-18 12:40:00|7856.4|7855.4|7858.2|7857.2|7858.7|7857.7|7855.7|7854.7|193
1674045900000|2023-01-18 12:45:00|7858.4|7857.4|7857.2|7856.2|7859.7|7858.7|7857.2|7856.2|450
1674046200000|2023-01-18 12:50:00|7857.7|7856.7|7854.7|7853.7|7858.4|7857.4|7854.2|7853.2|464
1674046500000|2023-01-18 12:55:00|7854.2|7853.2|7853.7|7852.7|7855.2|7854.2|7852.7|7851.7|408
1674046800000|2023-01-18 13:00:00|7853.4|7852.4|7854.4|7853.4|7857.4|7856.4|7852.9|7851.9|329
1674047100000|2023-01-18 13:05:00|7854.7|7853.7|7853.7|7852.7|7855.9|7854.9|7852.7|7851.7|407
1674047400000|2023-01-18 13:10:00|7854.2|7853.2|7851.4|7850.4|7854.7|7853.7|7850.7|7849.7|723
1674047700000|2023-01-18 13:15:00|7851.7|7850.7|7850.2|7849.2|7852.7|7851.7|7849.4|7848.4|300
1674048000000|2023-01-18 13:20:00|7850.7|7849.7|7849.7|7848.7|7851.7|7850.7|7849.4|7848.4|405
1674048300000|2023-01-18 13:25:00|7849.4|7848.4|7851.7|7850.7|7853.4|7852.4|7848.9|7847.9|371
1674048600000|2023-01-18 13:30:00|7852.2|7851.2|7847.9|7846.9|7861.4|7860.4|7846.2|7845.2|1579
1674048900000|2023-01-18 13:35:00|7848.2|7847.2|7843.2|7842.2|7850.2|7849.2|7841.2|7840.2|710
1674049200000|2023-01-18 13:40:00|7843.7|7842.7|7843.4|7842.4|7845.2|7844.2|7839.2|7838.2|788
1674049500000|2023-01-18 13:45:00|7843.7|7842.7|7847.7|7846.7|7850.4|7849.4|7843.4|7842.4|912
1674049800000|2023-01-18 13:50:00|7847.4|7846.4|7850.2|7849.2|7853.2|7852.2|7847.4|7846.4|1018
1674050100000|2023-01-18 13:55:00|7849.9|7848.9|7851.2|7850.2|7852.2|7851.2|7846.2|7845.2|950
1674050400000|2023-01-18 14:00:00|7850.7|7849.7|7853.2|7852.2|7853.7|7852.7|7848.2|7847.2|777
1674050700000|2023-01-18 14:05:00|7853.4|7852.4|7857.9|7856.9|7858.2|7857.2|7852.7|7851.7|1281
1674051000000|2023-01-18 14:10:00|7858.2|7857.2|7852.2|7851.2|7858.9|7857.9|7852.2|7851.2|867
1674051300000|2023-01-18 14:15:00|7851.7|7850.7|7849.7|7848.7|7853.2|7852.2|7848.7|7847.7|878
1674051600000|2023-01-18 14:20:00|7849.4|7848.4|7851.4|7850.4|7852.9|7851.9|7848.2|7847.2|556
1674051900000|2023-01-18 14:25:00|7851.2|7850.2|7841.9|7840.9|7853.2|7852.2|7841.7|7840.7|1286
1674052200000|2023-01-18 14:30:00|7842.4|7841.4|7842.4|7841.4|7849.2|7848.2|7840.2|7839.2|1631
1674052500000|2023-01-18 14:35:00|7842.7|7841.7|7841.2|7840.2|7845.4|7844.4|7840.2|7839.2|1170
1674052800000|2023-01-18 14:40:00|7841.4|7840.4|7842.7|7841.7|7845.7|7844.7|7840.9|7839.9|899
1674053100000|2023-01-18 14:45:00|7842.4|7841.4|7841.4|7840.4|7844.2|7843.2|7836.2|7835.2|1234
1674053400000|2023-01-18 14:50:00|7841.7|7840.7|7845.4|7844.4|7846.2|7845.2|7841.2|7840.2|582
1674053700000|2023-01-18 14:55:00|7845.7|7844.7|7845.4|7844.4|7849.2|7848.2|7844.7|7843.7|700
1674054000000|2023-01-18 15:00:00|7845.7|7844.7|7844.4|7843.4|7847.9|7846.9|7840.7|7839.7|780
1674054300000|2023-01-18 15:05:00|7844.7|7843.7|7841.7|7840.7|7845.4|7844.4|7841.2|7840.2|492
1674054600000|2023-01-18 15:10:00|7841.4|7840.4|7843.7|7842.7|7844.2|7843.2|7839.9|7838.9|646
1674054900000|2023-01-18 15:15:00|7843.2|7842.2|7843.2|7842.2|7845.7|7844.7|7840.7|7839.7|529
1674055200000|2023-01-18 15:20:00|7842.9|7841.9|7845.2|7844.2|7846.7|7845.7|7842.7|7841.7|577
1674055500000|2023-01-18 15:25:00|7845.4|7844.4|7848.2|7847.2|7849.2|7848.2|7844.2|7843.2|372
1674055800000|2023-01-18 15:30:00|7848.4|7847.4|7849.2|7848.2|7851.2|7850.2|7846.4|7845.4|663
1674056100000|2023-01-18 15:35:00|7848.9|7847.9|7842.4|7841.4|7849.2|7848.2|7840.7|7839.7|667
1674056400000|2023-01-18 15:40:00|7842.9|7841.9|7837.4|7836.4|7843.7|7842.7|7837.2|7836.2|1046
1674056700000|2023-01-18 15:45:00|7837.2|7836.2|7836.9|7835.9|7840.4|7839.4|7836.7|7835.7|1114
1674057000000|2023-01-18 15:50:00|7836.7|7835.7|7829.7|7828.7|7838.7|7837.7|7828.7|7827.7|705
1674057300000|2023-01-18 15:55:00|7829.2|7828.2|7833.7|7832.7|7835.2|7834.2|7826.7|7825.7|828
1674057600000|2023-01-18 16:00:00|7833.4|7832.4|7830.7|7829.7|7836.7|7835.7|7830.7|7829.7|482
1674057900000|2023-01-18 16:05:00|7830.9|7829.9|7826.2|7825.2|7832.2|7831.2|7824.7|7823.7|695
1674058200000|2023-01-18 16:10:00|7826.7|7825.7|7827.2|7826.2|7827.9|7826.9|7823.7|7822.7|945
1674058500000|2023-01-18 16:15:00|7827.7|7826.7|7832.7|7831.7|7832.9|7831.9|7827.7|7826.7|748
1674058800000|2023-01-18 16:20:00|7832.4|7831.4|7826.2|7825.2|7832.7|7831.7|7825.7|7824.7|1191
1674059100000|2023-01-18 16:25:00|7825.9|7824.9|7830.5|7828.5|7832.3|7830.8|7825.2|7824.2|2859
1674059400000|2023-01-18 16:30:00|7829|7827|7830.3|7828.3|7832.3|7830.3|7826.3|7824.3|3123
1674059700000|2023-01-18 16:35:00|7830.8|7828.8|7826.8|7824.8|7831.8|7829.8|7826.5|7824.5|1270
1674060000000|2023-01-18 16:40:00|7826.5|7824.5|7822.5|7820.5|7828.5|7826.5|7821.5|7819.5|451
1674060300000|2023-01-18 16:45:00|7822.3|7820.3|7822.8|7820.8|7823.8|7821.8|7820.3|7818.3|430
1674060600000|2023-01-18 16:50:00|7822.5|7820.5|7822.3|7820.3|7822.8|7820.8|7820.3|7818.3|477
1674060900000|2023-01-18 16:55:00|7822.8|7820.8|7822.8|7820.8|7823.3|7821.3|7820.3|7818.3|236
1674061200000|2023-01-18 17:00:00|7823|7821|7820.3|7818.3|7823.3|7821.3|7820.3|7818.3|358
1674061500000|2023-01-18 17:05:00|7820.5|7818.5|7817.8|7815.8|7821|7819|7817.8|7815.8|274
1674061800000|2023-01-18 17:10:00|7818.5|7816.5|7822.8|7820.8|7823.8|7821.8|7818.3|7816.3|450
1674062100000|2023-01-18 17:15:00|7822.3|7820.3|7816.8|7814.8|7822.3|7820.3|7816.3|7814.3|275
1674062400000|2023-01-18 17:20:00|7817.3|7815.3|7815.8|7813.8|7817.8|7815.8|7815.5|7813.5|303
1674062700000|2023-01-18 17:25:00|7816.3|7814.3|7812.8|7810.8|7816.5|7814.5|7811.8|7809.8|261
1674063000000|2023-01-18 17:30:00|7812.5|7810.5|7813|7811|7813.8|7811.8|7810.5|7808.5|195
1674063300000|2023-01-18 17:35:00|7812.8|7810.8|7811|7809|7813.8|7811.8|7811|7809|326
1674063600000|2023-01-18 17:40:00|7810.8|7808.8|7807.8|7805.8|7811.8|7809.8|7807.8|7805.8|240
1674063900000|2023-01-18 17:45:00|7808|7806|7811.3|7809.3|7811.3|7809.3|7807.3|7805.3|292
1674064200000|2023-01-18 17:50:00|7811.5|7809.5|7804.5|7802.5|7811.8|7809.8|7803.3|7801.3|518
1674064500000|2023-01-18 17:55:00|7804.8|7802.8|7804.5|7802.5|7806|7804|7801.8|7799.8|641
1674064800000|2023-01-18 18:00:00|7804.3|7802.3|7802.8|7800.8|7807|7805|7802.5|7800.5|175
1674065100000|2023-01-18 18:05:00|7803|7801|7803.3|7801.3|7804.5|7802.5|7801.5|7799.5|161
1674065400000|2023-01-18 18:10:00|7803|7801|7801.5|7799.5|7804.5|7802.5|7800.8|7798.8|180
1674065700000|2023-01-18 18:15:00|7801.8|7799.8|7801.3|7799.3|7801.8|7799.8|7799.8|7797.8|121
1674066000000|2023-01-18 18:20:00|7801|7799|7801.8|7799.8|7804|7802|7800.3|7798.3|181
1674066300000|2023-01-18 18:25:00|7801.5|7799.5|7804.3|7802.3|7805.3|7803.3|7801.5|7799.5|134
1674066600000|2023-01-18 18:30:00|7804|7802|7801|7799|7807.3|7805.3|7801|7799|229
1674066900000|2023-01-18 18:35:00|7801.3|7799.3|7805.5|7803.5|7806.8|7804.8|7800.8|7798.8|135
1674067200000|2023-01-18 18:40:00|7805.8|7803.8|7810.8|7808.8|7811|7809|7805.8|7803.8|128
1674067500000|2023-01-18 18:45:00|7810.5|7808.5|7809.5|7807.5|7811.5|7809.5|7809.3|7807.3|147
1674067800000|2023-01-18 18:50:00|7809.8|7807.8|7811.3|7809.3|7812.5|7810.5|7809.8|7807.8|112
1674068100000|2023-01-18 18:55:00|7811|7809|7808.5|7806.5|7811.5|7809.5|7808.3|7806.3|78
1674068400000|2023-01-18 19:00:00|7808.3|7806.3|7810.5|7808.5|7810.8|7808.8|7807.8|7805.8|338
1674068700000|2023-01-18 19:05:00|7810.3|7808.3|7808.8|7806.8|7810.8|7808.8|7806.5|7804.5|108
1674069000000|2023-01-18 19:10:00|7809.3|7807.3|7808|7806|7810|7808|7807.3|7805.3|150
1674069300000|2023-01-18 19:15:00|7807.8|7805.8|7806.3|7804.3|7808.8|7806.8|7805|7803|118
1674069600000|2023-01-18 19:20:00|7806.5|7804.5|7808.3|7806.3|7810|7808|7806.5|7804.5|121
1674069900000|2023-01-18 19:25:00|7808|7806|7810|7808|7810.5|7808.5|7807.3|7805.3|185
1674070200000|2023-01-18 19:30:00|7812.3|7810.3|7812.3|7810.3|7812.8|7810.8|7810.8|7808.8|182
1674070500000|2023-01-18 19:35:00|7812|7810|7807.8|7805.8|7812.3|7810.3|7807.8|7805.8|83
1674070800000|2023-01-18 19:40:00|7807.5|7805.5|7807.3|7805.3|7808.3|7806.3|7805.5|7803.5|136
1674071100000|2023-01-18 19:45:00|7806.8|7804.8|7808|7806|7809.8|7807.8|7806.5|7804.5|100
1674071400000|2023-01-18 19:50:00|7807.8|7805.8|7805.5|7803.5|7808|7806|7804.8|7802.8|87
1674071700000|2023-01-18 19:55:00|7805.3|7803.3|7803.8|7801.8|7806.3|7804.3|7803|7801|166
1674072000000|2023-01-18 20:00:00|7803.5|7801.5|7800.3|7798.3|7803.8|7801.8|7800.3|7798.3|118
1674072300000|2023-01-18 20:05:00|7800.5|7798.5|7802.5|7800.5|7803.3|7801.3|7799.8|7797.8|125
1674072600000|2023-01-18 20:10:00|7802.8|7800.8|7803|7801|7805.3|7803.3|7801|7799|101
1674072900000|2023-01-18 20:15:00|7803.3|7801.3|7804.3|7802.3|7804.3|7802.3|7800.3|7798.3|147
1674073200000|2023-01-18 20:20:00|7804.8|7802.8|7804|7802|7805.8|7803.8|7803.3|7801.3|123
1674073500000|2023-01-18 20:25:00|7803.8|7801.8|7802.3|7800.3|7804.8|7802.8|7802.3|7800.3|159
1674073800000|2023-01-18 20:30:00|7802|7800|7799|7797|7803.3|7801.3|7798.8|7796.8|244
1674074100000|2023-01-18 20:35:00|7799.3|7797.3|7797.5|7795.5|7800|7798|7797.3|7795.3|228
1674074400000|2023-01-18 20:40:00|7797.3|7795.3|7795.5|7793.5|7797.5|7795.5|7794.3|7792.3|366
1674074700000|2023-01-18 20:45:00|7795.8|7793.8|7794.3|7792.3|7798|7796|7794|7792|410
1674075000000|2023-01-18 20:50:00|7794|7792|7792.5|7790.5|7795.8|7793.8|7792.5|7790.5|503
1674075300000|2023-01-18 20:55:00|7792.8|7790.8|7792.5|7788.5|7793.8|7791.8|7787.3|7785.3|1124
1674075600000|2023-01-18 21:00:00|7792.2|7788.2|7791.4|7787.4|7792.8|7788.8|7790.3|7786.3|0
1674075900000|2023-01-18 21:05:00|7791.5|7787.5|7793.8|7789.8|7793.8|7789.8|7791.4|7787.4|0
1674076200000|2023-01-18 21:10:00|7794|7790|7793.3|7789.3|7795.2|7791.2|7793|7789|0
1674076500000|2023-01-18 21:15:00|7793.2|7789.2|7793.4|7789.4|7793.8|7789.8|7793|7789|0
1674076800000|2023-01-18 21:20:00|7793.5|7789.5|7793.9|7789.9|7794.2|7790.2|7793.4|7789.4|0
1674077100000|2023-01-18 21:25:00|7794|7790|7793.7|7789.7|7794.5|7790.5|7793.7|7789.7|0
1674077400000|2023-01-18 21:30:00|7793.9|7789.9|7794.9|7790.9|7795|7791|7793.9|7789.9|0
1674077700000|2023-01-18 21:35:00|7795|7791|7794.9|7790.9|7795.2|7791.2|7794.3|7790.3|0
1674078000000|2023-01-18 21:40:00|7794.8|7790.8|7794.8|7790.8|7795.1|7791.1|7794.6|7790.6|0
1674078300000|2023-01-18 21:45:00|7794.6|7790.6|7794.3|7790.3|7794.9|7790.9|7794.3|7790.3|0
1674078600000|2023-01-18 21:50:00|7794.4|7790.4|7795.8|7791.8|7795.8|7791.8|7794.4|7790.4|0
1674078900000|2023-01-18 21:55:00|7795.9|7791.9|7795.6|7791.6|7796.4|7792.4|7794.8|7790.8|0
1674079200000|2023-01-18 22:00:00|7795.5|7791.5|7795|7791|7795.6|7791.6|7794.9|7790.9|0
1674079500000|2023-01-18 22:05:00|7794.9|7790.9|7794.8|7790.8|7795|7791|7794.7|7790.7|0
1674079800000|2023-01-18 22:10:00|7794.9|7790.9|7794.8|7790.8|7795.2|7791.2|7794.8|7790.8|0
1674080100000|2023-01-18 22:15:00|7794.7|7790.7|7794.5|7790.5|7794.9|7790.9|7794.4|7790.4|0
1674080400000|2023-01-18 22:20:00|7794.6|7790.6|7795.2|7791.2|7795.2|7791.2|7794.6|7790.6|0
1674080700000|2023-01-18 22:25:00|7795.3|7791.3|7795.2|7791.2|7795.9|7791.9|7795.2|7791.2|0
1674081000000|2023-01-18 22:30:00|7795.1|7791.1|7794.9|7790.9|7795.2|7791.2|7794.6|7790.6|0
1674081300000|2023-01-18 22:35:00|7794.8|7790.8|7794.7|7790.7|7794.8|7790.8|7794.7|7790.7|0
1674081600000|2023-01-18 22:40:00|7794.8|7790.8|7794.5|7790.5|7794.8|7790.8|7794.5|7790.5|0
1674081900000|2023-01-18 22:45:00|7794.4|7790.4|7794.5|7790.5|7794.7|7790.7|7794.4|7790.4|0
1674082200000|2023-01-18 22:50:00|7794.6|7790.6|7794|7790|7794.8|7790.8|7794|7790|0
1674082500000|2023-01-18 22:55:00|7793.9|7789.9|7794|7790|7794|7790|7793.5|7789.5|0
1674082800000|2023-01-18 23:00:00|7793.5|7789.5|7794.9|7790.9|7795.5|7791.5|7791.8|7787.8|0
1674083100000|2023-01-18 23:05:00|7795|7791|7799.4|7795.4|7799.4|7795.4|7795|7791|0
1674083400000|2023-01-18 23:10:00|7799.3|7795.3|7798.8|7794.8|7801.3|7797.3|7798.7|7794.7|0
1674083700000|2023-01-18 23:15:00|7798.9|7794.9|7799.7|7795.7|7800.3|7796.3|7798.6|7794.6|0
1674084000000|2023-01-18 23:20:00|7799.6|7795.6|7799.4|7795.4|7799.7|7795.7|7797.3|7793.3|0
1674084300000|2023-01-18 23:25:00|7799.5|7795.5|7800.1|7796.1|7800.3|7796.3|7799.4|7795.4|0
1674084600000|2023-01-18 23:30:00|7800.2|7796.2|7799.7|7795.7|7800.2|7796.2|7798.4|7794.4|0
1674084900000|2023-01-18 23:35:00|7799.8|7795.8|7799.4|7795.4|7800.2|7796.2|7799.1|7795.1|0
1674085200000|2023-01-18 23:40:00|7799.3|7795.3|7800.2|7796.2|7800.2|7796.2|7798.4|7794.4|0
1674085500000|2023-01-18 23:45:00|7800.4|7796.4|7801|7797|7801.7|7797.7|7800.4|7796.4|0
1674085800000|2023-01-18 23:50:00|7800.9|7796.9|7800.4|7796.4|7801.7|7797.7|7800.4|7796.4|0
1674086100000|2023-01-18 23:55:00|7800.5|7796.5|7798.9|7794.9|7800.7|7796.7|7798.9|7794.9|0
1674086400000|2023-01-19 00:00:00|7798.8|7794.8|7798.9|7794.9|7799.5|7795.5|7797.7|7793.7|0
1674086700000|2023-01-19 00:05:00|7798.8|7794.8|7792.3|7788.3|7798.8|7794.8|7792.3|7788.3|0
1674087000000|2023-01-19 00:10:00|7792.2|7788.2|7795.6|7791.6|7796.4|7792.4|7791.7|7787.7|0
1674087300000|2023-01-19 00:15:00|7795.4|7791.4|7796.7|7792.7|7800.1|7796.1|7795.3|7791.3|0
1674087600000|2023-01-19 00:20:00|7796.8|7792.8|7794|7790|7798.2|7794.2|7794|7790|0
1674087900000|2023-01-19 00:25:00|7793.5|7789.5|7793|7789|7794.1|7790.1|7790.3|7786.3|0
1674088200000|2023-01-19 00:30:00|7792.9|7788.9|7797|7793|7797.3|7793.3|7792.9|7788.9|0
1674088500000|2023-01-19 00:35:00|7797.1|7793.1|7796.2|7792.2|7798.2|7794.2|7795.1|7791.1|0
1674088800000|2023-01-19 00:40:00|7795.7|7791.7|7794|7790|7796.3|7792.3|7793.9|7789.9|0
1674089100000|2023-01-19 00:45:00|7793.8|7789.8|7792.9|7788.9|7794.8|7790.8|7791.2|7787.2|0
1674089400000|2023-01-19 00:50:00|7792.8|7788.8|7790.7|7786.7|7792.9|7788.9|7790.6|7786.6|0
1674089700000|2023-01-19 00:55:00|7790.6|7786.6|7791|7787|7792.8|7788.8|7790.3|7786.3|0
1674090000000|2023-01-19 01:00:00|7791.5|7787.5|7789.5|7786.5|7791.7|7788.5|7787|7783|218
1674090300000|2023-01-19 01:05:00|7789.8|7786.8|7788.3|7785.3|7790.5|7787.5|7786.5|7783.5|70
1674090600000|2023-01-19 01:10:00|7788.5|7785.5|7788.5|7785.5|7789.5|7786.5|7788|7785|14
1674090900000|2023-01-19 01:15:00|7788.3|7785.3|7788|7785|7788.5|7785.5|7786.3|7783.3|30
1674091200000|2023-01-19 01:20:00|7787.5|7784.5|7788.5|7785.5|7788.5|7785.5|7786.8|7783.8|23
1674091500000|2023-01-19 01:25:00|7788.8|7785.8|7791|7788|7791.3|7788.3|7788.8|7785.8|26
1674091800000|2023-01-19 01:30:00|7790.8|7787.8|7792.5|7789.5|7792.5|7789.5|7789|7786|18
1674092100000|2023-01-19 01:35:00|7793.3|7790.3|7791.5|7788.5|7793.3|7790.3|7790.8|7787.8|37
1674092400000|2023-01-19 01:40:00|7791|7788|7791.3|7788.3|7792|7789|7789.8|7786.8|18
1674092700000|2023-01-19 01:45:00|7790.8|7787.8|7789.8|7786.8|7791|7788|7788.8|7785.8|15
1674093000000|2023-01-19 01:50:00|7789.5|7786.5|7785.3|7782.3|7789.5|7786.5|7785.3|7782.3|39
1674093300000|2023-01-19 01:55:00|7785|7782|7785.5|7782.5|7786.8|7783.8|7785|7782|11
1674093600000|2023-01-19 02:00:00|7785.8|7782.8|7787.5|7784.5|7788|7785|7785.5|7782.5|7
1674093900000|2023-01-19 02:05:00|7787.3|7784.3|7787|7784|7787.8|7784.8|7786|7783|8
1674094200000|2023-01-19 02:10:00|7786.8|7783.8|7786.3|7783.3|7787|7784|7785|7782|3
1674094500000|2023-01-19 02:15:00|7786|7783|7788|7785|7788.3|7785.3|7786|7783|5
1674094800000|2023-01-19 02:20:00|7787.8|7784.8|7787|7784|7788.3|7785.3|7786|7783|21
1674095100000|2023-01-19 02:25:00|7786.8|7783.8|7786.3|7783.3|7786.8|7783.8|7785.8|7782.8|4
1674095400000|2023-01-19 02:30:00|7786.5|7783.5|7788.8|7785.8|7789.8|7786.8|7786.5|7783.5|12
1674095700000|2023-01-19 02:35:00|7789.3|7786.3|7789.5|7786.5|7790|7787|7788.3|7785.3|7
1674096000000|2023-01-19 02:40:00|7789.3|7786.3|7789.8|7786.8|7790|7787|7788.5|7785.5|25
1674096300000|2023-01-19 02:45:00|7789.5|7786.5|7792|7789|7792.5|7789.5|7789|7786|52
1674096600000|2023-01-19 02:50:00|7792.3|7789.3|7793|7790|7793.3|7790.3|7792.3|7789.3|29
1674096900000|2023-01-19 02:55:00|7793.3|7790.3|7794.3|7791.3|7794.5|7791.5|7793.3|7790.3|25
1674097200000|2023-01-19 03:00:00|7794.5|7791.5|7793.8|7790.8|7795|7792|7793.5|7790.5|17
1674097500000|2023-01-19 03:05:00|7794|7791|7794|7791|7794.8|7791.8|7793|7790|7
1674097800000|2023-01-19 03:10:00|7794.3|7791.3|7795|7792|7795.5|7792.5|7793.5|7790.5|11
1674098100000|2023-01-19 03:15:00|7795.3|7792.3|7795.5|7792.5|7796|7793|7794.8|7791.8|15
1674098400000|2023-01-19 03:20:00|7795.8|7792.8|7795.5|7792.5|7795.8|7792.8|7794.8|7791.8|3
1674098700000|2023-01-19 03:25:00|7795.8|7792.8|7794.5|7791.5|7795.8|7792.8|7794|7791|4
1674099000000|2023-01-19 03:30:00|7794.8|7791.8|7793.5|7790.5|7795|7792|7793.5|7790.5|8
1674099300000|2023-01-19 03:35:00|7793.3|7790.3|7793.3|7790.3|7793.3|7790.3|7792.3|7789.3|13
1674099600000|2023-01-19 03:40:00|7792.8|7789.8|7792.5|7789.5|7794.5|7791.5|7791.8|7788.8|28
1674099900000|2023-01-19 03:45:00|7793|7790|7793.5|7790.5|7793.8|7790.8|7792.3|7789.3|36
1674100200000|2023-01-19 03:50:00|7793.3|7790.3|7792.8|7789.8|7793.8|7790.8|7792.5|7789.5|8
1674100500000|2023-01-19 03:55:00|7792.5|7789.5|7792.8|7789.8|7793.5|7790.5|7792|7789|10
1674100800000|2023-01-19 04:00:00|7792.5|7789.5|7793.5|7790.5|7793.8|7790.8|7792.3|7789.3|16
1674101100000|2023-01-19 04:05:00|7793.3|7790.3|7793.3|7790.3|7793.8|7790.8|7792.5|7789.5|10
1674101400000|2023-01-19 04:10:00|7793.5|7790.5|7793.5|7790.5|7794.5|7791.5|7793.3|7790.3|13
1674101700000|2023-01-19 04:15:00|7793.8|7790.8|7792.8|7789.8|7794.3|7791.3|7792.8|7789.8|15
1674102000000|2023-01-19 04:20:00|7793|7790|7792.5|7789.5|7793.3|7790.3|7792.3|7789.3|5
1674102300000|2023-01-19 04:25:00|7792.8|7789.8|7793|7790|7793.3|7790.3|7792.3|7789.3|13
1674102600000|2023-01-19 04:30:00|7793.3|7790.3|7793|7790|7793.5|7790.5|7792.3|7789.3|8
1674102900000|2023-01-19 04:35:00|7792.8|7789.8|7794|7791|7794.3|7791.3|7792.8|7789.8|10
1674103200000|2023-01-19 04:40:00|7794.5|7791.5|7794|7791|7794.5|7791.5|7793|7790|13
1674103500000|2023-01-19 04:45:00|7793.5|7790.5|7793|7790|7793.5|7790.5|7791.5|7788.5|7
1674103800000|2023-01-19 04:50:00|7792.3|7789.3|7793|7790|7793|7790|7792|7789|10
1674104100000|2023-01-19 04:55:00|7792.8|7789.8|7793.5|7790.5|7793.8|7790.8|7792.3|7789.3|14
1674104400000|2023-01-19 05:00:00|7793.8|7790.8|7793|7790|7794.3|7791.3|7792.8|7789.8|7
1674104700000|2023-01-19 05:05:00|7793.8|7790.8|7794.3|7791.3|7794.5|7791.5|7793.8|7790.8|5
1674105000000|2023-01-19 05:10:00|7794.5|7791.5|7793.3|7790.3|7794.5|7791.5|7792.8|7789.8|10
1674105300000|2023-01-19 05:15:00|7793.5|7790.5|7793.8|7790.8|7794|7791|7792.8|7789.8|8
1674105600000|2023-01-19 05:20:00|7793.5|7790.5|7794.3|7791.3|7794.3|7791.3|7793|7790|10
1674105900000|2023-01-19 05:25:00|7794|7791|7794.8|7791.8|7794.8|7791.8|7793.5|7790.5|8
1674106200000|2023-01-19 05:30:00|7794.3|7791.3|7794.5|7791.5|7795|7792|7793.8|7790.8|35
1674106500000|2023-01-19 05:35:00|7794.8|7791.8|7792.5|7789.5|7795|7792|7792.5|7789.5|10
1674106800000|2023-01-19 05:40:00|7793|7790|7793|7790|7793.5|7790.5|7792.5|7789.5|28
1674107100000|2023-01-19 05:45:00|7793.3|7790.3|7792.8|7789.8|7794.3|7791.3|7792.8|7789.8|16
1674107400000|2023-01-19 05:50:00|7793|7790|7793|7790|7794.3|7791.3|7792.8|7789.8|23
1674107700000|2023-01-19 05:55:00|7792.8|7789.8|7792|7789|7793.5|7790.5|7791.5|7788.5|6
1674108000000|2023-01-19 06:00:00|7792.3|7789.3|7788.8|7785.8|7792.5|7789.5|7788.8|7785.8|55
1674108300000|2023-01-19 06:05:00|7788.5|7785.5|7789.5|7786.5|7789.5|7786.5|7788.5|7785.5|27
1674108600000|2023-01-19 06:10:00|7788.8|7785.8|7789.3|7786.3|7790|7787|7788.8|7785.8|37
1674108900000|2023-01-19 06:15:00|7789.5|7786.5|7788.8|7785.8|7790.3|7787.3|7788.8|7785.8|8
1674109200000|2023-01-19 06:20:00|7789.3|7786.3|7788.8|7785.8|7790|7787|7788.5|7785.5|15
1674109500000|2023-01-19 06:25:00|7788|7785|7789.3|7786.3|7789.3|7786.3|7788|7785|32
1674109800000|2023-01-19 06:30:00|7789|7786|7791.5|7788.5|7791.5|7788.5|7789|7786|52
1674110100000|2023-01-19 06:35:00|7791.8|7788.8|7792.5|7789.5|7793.3|7790.3|7791.8|7788.8|30
1674110400000|2023-01-19 06:40:00|7792.8|7789.8|7794|7791|7794|7791|7792.3|7789.3|25
1674110700000|2023-01-19 06:45:00|7793.8|7790.8|7792.3|7789.3|7794|7791|7792.3|7789.3|24
1674111000000|2023-01-19 06:50:00|7792|7789|7789.5|7786.5|7792|7789|7789.5|7786.5|35
1674111300000|2023-01-19 06:55:00|7789.3|7786.3|7788.5|7785.5|7789.8|7786.8|7787.8|7784.8|31
1674111600000|2023-01-19 07:00:00|7789|7786|7788.5|7786.5|7789.3|7787.3|7786.8|7784.8|244
1674111900000|2023-01-19 07:05:00|7789.3|7787.3|7791.3|7789.3|7793.3|7791.3|7789.3|7787.3|135
1674112200000|2023-01-19 07:10:00|7791|7789|7792.5|7790.5|7793.5|7791.5|7790.3|7788.3|120
1674112500000|2023-01-19 07:15:00|7792.8|7790.8|7788.5|7786.5|7793|7791|7788.5|7786.5|86
1674112800000|2023-01-19 07:20:00|7788.3|7786.3|7784.8|7782.8|7788.5|7786.5|7783.3|7781.3|158
1674113100000|2023-01-19 07:25:00|7784.5|7782.5|7783.8|7781.8|7784.8|7782.8|7781|7779|190
1674113400000|2023-01-19 07:30:00|7784|7782|7787|7785|7788.3|7786.3|7783.8|7781.8|366
1674113700000|2023-01-19 07:35:00|7786.8|7784.8|7788.5|7786.5|7788.8|7786.8|7786.5|7784.5|132
1674114000000|2023-01-19 07:40:00|7788.8|7786.8|7792.3|7790.3|7792.3|7790.3|7788.5|7786.5|373
1674114300000|2023-01-19 07:45:00|7792|7790|7791.8|7789.8|7797.3|7795.3|7791|7789|893
1674114600000|2023-01-19 07:50:00|7792|7790|7789|7787|7792|7790|7788.8|7786.8|122
1674114900000|2023-01-19 07:55:00|7788.8|7786.8|7788.3|7786.3|7790.3|7788.3|7785.8|7783.8|433
1674115200000|2023-01-19 08:00:00|7787.8|7786.8|7803.8|7802.8|7804.8|7803.8|7787.8|7786.8|5177
1674115500000|2023-01-19 08:05:00|7803.5|7802.5|7795.8|7794.8|7804.8|7803.8|7792|7791|1927
1674115800000|2023-01-19 08:10:00|7795.3|7794.3|7794.5|7793.5|7799.5|7798.5|7791.8|7790.8|1262
1674116100000|2023-01-19 08:15:00|7794.3|7793.3|7789.5|7788.5|7796.3|7795.3|7788.5|7787.5|680
1674116400000|2023-01-19 08:20:00|7789.3|7788.3|7792.5|7791.5|7792.5|7791.5|7787|7786|1041
1674116700000|2023-01-19 08:25:00|7792.3|7791.3|7792.3|7791.3|7794|7793|7790|7789|838
1674117000000|2023-01-19 08:30:00|7792.5|7791.5|7796.8|7795.8|7801.3|7800.3|7792.5|7791.5|1057
1674117300000|2023-01-19 08:35:00|7797.3|7796.3|7796|7795|7800.3|7799.3|7793|7792|514
1674117600000|2023-01-19 08:40:00|7795.8|7794.8|7792.6|7791.6|7798.1|7797.1|7791.1|7790.1|572
1674117900000|2023-01-19 08:45:00|7792.3|7791.3|7786.1|7785.1|7794.1|7793.1|7786.1|7785.1|441
1674118200000|2023-01-19 08:50:00|7785.6|7784.6|7785.6|7784.6|7787.6|7786.6|7779.6|7778.6|936
1674118500000|2023-01-19 08:55:00|7785.1|7784.1|7780.3|7779.3|7785.3|7784.3|7779.8|7778.8|519
1674118800000|2023-01-19 09:00:00|7780.1|7779.1|7782.3|7781.3|7785.6|7784.6|7780.1|7779.1|564
1674119100000|2023-01-19 09:05:00|7782.1|7781.1|7787.1|7786.1|7787.8|7786.8|7780.6|7779.6|417
1674119400000|2023-01-19 09:10:00|7786.8|7785.8|7786.6|7785.6|7788.6|7787.6|7785.6|7784.6|545
1674119700000|2023-01-19 09:15:00|7786.8|7785.8|7786.1|7785.1|7787.3|7786.3|7784.3|7783.3|368
1674120000000|2023-01-19 09:20:00|7785.8|7784.8|7783.6|7782.6|7787.6|7786.6|7783.3|7782.3|368
1674120300000|2023-01-19 09:25:00|7783.8|7782.8|7784.6|7783.6|7784.8|7783.8|7782.1|7781.1|393
1674120600000|2023-01-19 09:30:00|7784.3|7783.3|7784.6|7783.6|7788.1|7787.1|7783.6|7782.6|268
1674120900000|2023-01-19 09:35:00|7784.3|7783.3|7784.3|7783.3|7786.1|7785.1|7783.1|7782.1|349
1674121200000|2023-01-19 09:40:00|7784.6|7783.6|7783.8|7782.8|7785.6|7784.6|7782.6|7781.6|580
1674121500000|2023-01-19 09:45:00|7784.1|7783.1|7779.3|7778.3|7784.6|7783.6|7778.1|7777.1|416
1674121800000|2023-01-19 09:50:00|7779.6|7778.6|7778.1|7777.1|7780.6|7779.6|7777.8|7776.8|311
1674122100000|2023-01-19 09:55:00|7778.6|7777.6|7779.3|7778.3|7779.6|7778.6|7777.1|7776.1|395
1674122400000|2023-01-19 10:00:00|7779.1|7778.1|7780.6|7779.6|7783.6|7782.6|7779.1|7778.1|472
1674122700000|2023-01-19 10:05:00|7780.8|7779.8|7781.6|7780.6|7783.3|7782.3|7779.3|7778.3|352
1674123000000|2023-01-19 10:10:00|7781.3|7780.3|7780.3|7779.3|7784.3|7783.3|7780.3|7779.3|415
1674123300000|2023-01-19 10:15:00|7780.6|7779.6|7773.8|7772.8|7781.6|7780.6|7773.1|7772.1|399
1674123600000|2023-01-19 10:20:00|7774.1|7773.1|7771.1|7770.1|7775.6|7774.6|7770.3|7769.3|455
1674123900000|2023-01-19 10:25:00|7771.6|7770.6|7770.3|7769.3|7772.3|7771.3|7768.1|7767.1|528
1674124200000|2023-01-19 10:30:00|7770.6|7769.6|7765.8|7764.8|7770.6|7769.6|7764.8|7763.8|845
1674124500000|2023-01-19 10:35:00|7765.6|7764.6|7764.1|7763.1|7766.1|7765.1|7762.6|7761.6|611
1674124800000|2023-01-19 10:40:00|7763.8|7762.8|7762.1|7761.1|7764.6|7763.6|7760.6|7759.6|363
1674125100000|2023-01-19 10:45:00|7762.3|7761.3|7765.6|7764.6|7765.6|7764.6|7759.6|7758.6|1035
1674125400000|2023-01-19 10:50:00|7765.3|7764.3|7762.3|7761.3|7766.6|7765.6|7762.1|7761.1|260
1674125700000|2023-01-19 10:55:00|7762.1|7761.1|7770.6|7769.6|7770.6|7769.6|7761.6|7760.6|352
1674126000000|2023-01-19 11:00:00|7770.8|7769.8|7771.1|7770.1|7771.1|7770.1|7767.3|7766.3|437
1674126300000|2023-01-19 11:05:00|7770.8|7769.8|7774.1|7773.1|7775.1|7774.1|7770.8|7769.8|544
1674126600000|2023-01-19 11:10:00|7773.8|7772.8|7767.8|7766.8|7774.6|7773.6|7767.3|7766.3|589
1674126900000|2023-01-19 11:15:00|7767.6|7766.6|7766.1|7765.1|7770.1|7769.1|7764.6|7763.6|349
1674127200000|2023-01-19 11:20:00|7766.3|7765.3|7763.6|7762.6|7766.6|7765.6|7762.6|7761.6|431
1674127500000|2023-01-19 11:25:00|7763.8|7762.8|7762.1|7761.1|7764.6|7763.6|7761.3|7760.3|319
1674127800000|2023-01-19 11:30:00|7762.3|7761.3|7755.1|7754.1|7762.6|7761.6|7754.1|7753.1|595
1674128100000|2023-01-19 11:35:00|7754.6|7753.6|7751.1|7750.1|7754.6|7753.6|7750.1|7749.1|921
1674128400000|2023-01-19 11:40:00|7750.6|7749.6|7749.1|7748.1|7751.6|7750.6|7747.1|7746.1|790
1674128700000|2023-01-19 11:45:00|7748.8|7747.8|7745.6|7744.6|7749.6|7748.6|7744.8|7743.8|554
1674129000000|2023-01-19 11:50:00|7745.1|7744.1|7745.1|7744.1|7748.1|7747.1|7744.1|7743.1|481
1674129300000|2023-01-19 11:55:00|7745.3|7744.3|7748.6|7747.6|7748.8|7747.8|7744.1|7743.1|1470
1674129600000|2023-01-19 12:00:00|7748.3|7747.3|7741.6|7740.6|7748.6|7747.6|7739.6|7738.6|889
1674129900000|2023-01-19 12:05:00|7741.3|7740.3|7742.8|7741.8|7747.6|7746.6|7741.3|7740.3|782
1674130200000|2023-01-19 12:10:00|7742.6|7741.6|7744.8|7743.8|7745.1|7744.1|7741.8|7740.8|300
1674130500000|2023-01-19 12:15:00|7745.1|7744.1|7750.6|7749.6|7751.3|7750.3|7745.1|7744.1|557
1674130800000|2023-01-19 12:20:00|7750.1|7749.1|7738.6|7737.6|7750.1|7749.1|7737.6|7736.6|443
1674131100000|2023-01-19 12:25:00|7738.3|7737.3|7739.1|7738.1|7741.6|7740.6|7737.6|7736.6|404
1674131400000|2023-01-19 12:30:00|7739.6|7738.6|7732.8|7731.8|7740.1|7739.1|7728.1|7727.1|981
1674131700000|2023-01-19 12:35:00|7733.1|7732.1|7732.1|7731.1|7737.8|7736.8|7732.1|7731.1|446
1674132000000|2023-01-19 12:40:00|7731.8|7730.8|7733.4|7732.4|7736.7|7735.7|7731.8|7730.8|327
1674132300000|2023-01-19 12:45:00|7733.7|7732.7|7731.7|7730.7|7735.2|7734.2|7730.7|7729.7|413
1674132600000|2023-01-19 12:50:00|7731.4|7730.4|7731.2|7730.2|7734.2|7733.2|7729.7|7728.7|779
1674132900000|2023-01-19 12:55:00|7730.9|7729.9|7729.9|7728.9|7732.4|7731.4|7728.9|7727.9|438
1674133200000|2023-01-19 13:00:00|7730.2|7729.2|7729.2|7728.2|7731.7|7730.7|7727.7|7726.7|638
1674133500000|2023-01-19 13:05:00|7729.4|7728.4|7728.2|7727.2|7730.2|7729.2|7726.4|7725.4|460
1674133800000|2023-01-19 13:10:00|7728.4|7727.4|7730.2|7729.2|7731.9|7730.9|7728.2|7727.2|552
1674134100000|2023-01-19 13:15:00|7730.4|7729.4|7729.9|7728.9|7731.2|7730.2|7725.2|7724.2|654
1674134400000|2023-01-19 13:20:00|7730.4|7729.4|7734.7|7733.7|7735.2|7734.2|7729.7|7728.7|746
1674134700000|2023-01-19 13:25:00|7734.2|7733.2|7736.4|7735.4|7737.7|7736.7|7733.7|7732.7|770
1674135000000|2023-01-19 13:30:00|7733.4|7732.4|7737.9|7736.9|7739.2|7738.2|7726.7|7725.7|1334
1674135300000|2023-01-19 13:35:00|7738.2|7737.2|7734.4|7733.4|7739.2|7738.2|7732.4|7731.4|482
1674135600000|2023-01-19 13:40:00|7734.2|7733.2|7736.7|7735.7|7737.2|7736.2|7733.9|7732.9|404
1674135900000|2023-01-19 13:45:00|7736.4|7735.4|7732.9|7731.9|7737.2|7736.2|7732.2|7731.2|520
1674136200000|2023-01-19 13:50:00|7733.2|7732.2|7742.2|7741.2|7745.2|7744.2|7732.2|7731.2|1075
1674136500000|2023-01-19 13:55:00|7742.7|7741.7|7746.2|7745.2|7747.4|7746.4|7742.2|7741.2|812
1674136800000|2023-01-19 14:00:00|7745.7|7744.7|7748.7|7747.7|7751.7|7750.7|7743.7|7742.7|760
1674137100000|2023-01-19 14:05:00|7748.2|7747.2|7745.2|7744.2|7749.9|7748.9|7745.2|7744.2|554
1674137400000|2023-01-19 14:10:00|7744.7|7743.7|7746.7|7745.7|7750.2|7749.2|7744.7|7743.7|503
1674137700000|2023-01-19 14:15:00|7746.9|7745.9|7746.2|7745.2|7747.4|7746.4|7742.7|7741.7|446
1674138000000|2023-01-19 14:20:00|7745.9|7744.9|7747.9|7746.9|7749.2|7748.2|7745.2|7744.2|307
1674138300000|2023-01-19 14:25:00|7747.7|7746.7|7746.2|7745.2|7749.2|7748.2|7745.7|7744.7|555
1674138600000|2023-01-19 14:30:00|7746.7|7745.7|7749.2|7748.2|7753.7|7752.7|7745.2|7744.2|1681
1674138900000|2023-01-19 14:35:00|7748.9|7747.9|7757.2|7756.2|7757.2|7756.2|7747.7|7746.7|950
1674139200000|2023-01-19 14:40:00|7757.7|7756.7|7748.7|7747.7|7759.2|7758.2|7747.7|7746.7|740
1674139500000|2023-01-19 14:45:00|7748.4|7747.4|7750.7|7749.7|7753.4|7752.4|7746.2|7745.2|810
1674139800000|2023-01-19 14:50:00|7750.9|7749.9|7747.2|7746.2|7756.4|7755.4|7747.2|7746.2|901
1674140100000|2023-01-19 14:55:00|7747.4|7746.4|7755.7|7754.7|7758.7|7757.7|7747.2|7746.2|717
1674140400000|2023-01-19 15:00:00|7756.2|7755.2|7754.2|7753.2|7756.2|7755.2|7748.9|7747.9|813
1674140700000|2023-01-19 15:05:00|7754.4|7753.4|7760.7|7759.7|7761.7|7760.7|7754.2|7753.2|1107
1674141000000|2023-01-19 15:10:00|7761.1|7760.1|7755.1|7754.1|7761.6|7760.6|7750.6|7749.6|966
1674141300000|2023-01-19 15:15:00|7755.3|7754.3|7763.6|7762.6|7766.1|7765.1|7753.3|7752.3|986
1674141600000|2023-01-19 15:20:00|7763.8|7762.8|7770.1|7769.1|7770.1|7769.1|7762.6|7761.6|839
1674141900000|2023-01-19 15:25:00|7770.6|7769.6|7771.6|7770.6|7774.1|7773.1|7768.1|7767.1|976
1674142200000|2023-01-19 15:30:00|7771.8|7770.8|7768.6|7767.6|7772.1|7771.1|7765.8|7764.8|836
1674142500000|2023-01-19 15:35:00|7768.8|7767.8|7771.6|7770.6|7772.6|7771.6|7768.3|7767.3|1031
1674142800000|2023-01-19 15:40:00|7772.1|7771.1|7769.1|7768.1|7775.6|7774.6|7768.6|7767.6|1116
1674143100000|2023-01-19 15:45:00|7769.3|7768.3|7759.8|7758.8|7769.8|7768.8|7758.8|7757.8|651
1674143400000|2023-01-19 15:50:00|7759.6|7758.6|7756.3|7755.3|7761.1|7760.1|7754.1|7753.1|562
1674143700000|2023-01-19 15:55:00|7756.1|7755.1|7759.6|7758.6|7759.6|7758.6|7753.6|7752.6|1134
1674144000000|2023-01-19 16:00:00|7759.8|7758.8|7753.6|7752.6|7764.1|7763.1|7753.3|7752.3|1416
1674144300000|2023-01-19 16:05:00|7754.1|7753.1|7758.1|7757.1|7759.1|7758.1|7751.1|7750.1|1342
1674144600000|2023-01-19 16:10:00|7758.3|7757.3|7757.1|7756.1|7761.6|7760.6|7756.1|7755.1|570
1674144900000|2023-01-19 16:15:00|7757.3|7756.3|7754.6|7753.6|7760.8|7759.8|7751.6|7750.6|930
1674145200000|2023-01-19 16:20:00|7754.3|7753.3|7753.8|7752.8|7754.8|7753.8|7750.1|7749.1|1276
1674145500000|2023-01-19 16:25:00|7754.1|7753.1|7748.8|7746.8|7757.1|7756.1|7748.6|7746.8|3075
1674145800000|2023-01-19 16:30:00|7749.3|7747.3|7747.8|7745.8|7751.6|7749.6|7741.1|7739.1|5941
1674146100000|2023-01-19 16:35:00|7748.1|7746.1|7750.1|7748.1|7751.8|7749.8|7747.6|7745.6|1496
1674146400000|2023-01-19 16:40:00|7749.6|7747.6|7744.1|7742.1|7750.6|7748.6|7744.1|7742.1|966
1674146700000|2023-01-19 16:45:00|7744.6|7742.6|7750.1|7748.1|7750.1|7748.1|7744.6|7742.6|365
1674147000000|2023-01-19 16:50:00|7750.3|7748.3|7749.8|7747.8|7751.6|7749.6|7747.8|7745.8|517
1674147300000|2023-01-19 16:55:00|7749.6|7747.6|7752.6|7750.6|7752.6|7750.6|7749.1|7747.1|285
1674147600000|2023-01-19 17:00:00|7752.8|7750.8|7758.6|7756.6|7758.8|7756.8|7752.6|7750.6|335
1674147900000|2023-01-19 17:05:00|7758.3|7756.3|7762.3|7760.3|7762.8|7760.8|7758.1|7756.1|480
1674148200000|2023-01-19 17:10:00|7762.1|7760.1|7763.8|7761.8|7764.1|7762.1|7761.1|7759.1|348
1674148500000|2023-01-19 17:15:00|7764.1|7762.1|7763.8|7761.8|7767.6|7765.6|7763.3|7761.3|155
1674148800000|2023-01-19 17:20:00|7763.6|7761.6|7760.8|7758.8|7764.1|7762.1|7759.3|7757.3|271
1674149100000|2023-01-19 17:25:00|7760.6|7758.6|7758.6|7756.6|7761.1|7759.1|7758.1|7756.1|156
1674149400000|2023-01-19 17:30:00|7758.8|7756.8|7755.6|7753.6|7759.6|7757.6|7755.1|7753.1|203
1674149700000|2023-01-19 17:35:00|7755.8|7753.8|7756.6|7754.6|7758.1|7756.1|7754.1|7752.1|132
1674150000000|2023-01-19 17:40:00|7756.3|7754.3|7753.8|7751.8|7756.6|7754.6|7753.6|7751.6|217
1674150300000|2023-01-19 17:45:00|7753.6|7751.6|7754.1|7752.1|7755.1|7753.1|7752.1|7750.1|375
1674150600000|2023-01-19 17:50:00|7753.8|7751.8|7753.6|7751.6|7755.1|7753.1|7752.6|7750.6|72
1674150900000|2023-01-19 17:55:00|7753.8|7751.8|7759.1|7757.1|7759.1|7757.1|7752.8|7750.8|115
1674151200000|2023-01-19 18:00:00|7758.6|7756.6|7766.3|7764.3|7766.8|7764.8|7758.6|7756.6|265
1674151500000|2023-01-19 18:05:00|7766.1|7764.1|7762.3|7760.3|7766.6|7764.6|7758.8|7756.8|206
1674151800000|2023-01-19 18:10:00|7762.6|7760.6|7762.1|7760.1|7763.3|7761.3|7758.6|7756.6|75
1674152100000|2023-01-19 18:15:00|7762.3|7760.3|7764.1|7762.1|7764.8|7762.8|7758.6|7756.6|172
1674152400000|2023-01-19 18:20:00|7763.8|7761.8|7759.6|7757.6|7768.1|7766.1|7759.6|7757.6|339
1674152700000|2023-01-19 18:25:00|7760.1|7758.1|7762.3|7760.3|7762.6|7760.6|7756.6|7754.6|147
1674153000000|2023-01-19 18:30:00|7762.6|7760.6|7764.8|7762.8|7766.3|7764.3|7762.3|7760.3|56
1674153300000|2023-01-19 18:35:00|7765.1|7763.1|7769.6|7767.6|7770.1|7768.1|7764.8|7762.8|150
1674153600000|2023-01-19 18:40:00|7770.1|7768.1|7767.8|7765.8|7772.8|7770.8|7767.6|7765.6|166
1674153900000|2023-01-19 18:45:00|7768.1|7766.1|7768.8|7766.8|7770.1|7768.1|7767.6|7765.6|150
1674154200000|2023-01-19 18:50:00|7768.1|7766.1|7768.6|7766.6|7770.1|7768.1|7767.1|7765.1|318
1674154500000|2023-01-19 18:55:00|7768.1|7766.1|7771.1|7769.1|7771.6|7769.6|7767.1|7765.1|207
1674154800000|2023-01-19 19:00:00|7770.8|7768.8|7771.8|7769.8|7772.3|7770.3|7767.6|7765.6|291
1674155100000|2023-01-19 19:05:00|7771.6|7769.6|7770.1|7768.1|7772.3|7770.3|7767.3|7765.3|146
1674155400000|2023-01-19 19:10:00|7769.8|7767.8|7772.6|7770.6|7773.6|7771.6|7768.1|7766.1|113
1674155700000|2023-01-19 19:15:00|7773.1|7771.1|7773.1|7771.1|7774.1|7772.1|7769.8|7767.8|162
1674156000000|2023-01-19 19:20:00|7773.3|7771.3|7776.8|7774.8|7777.3|7775.3|7771.6|7769.6|204
1674156300000|2023-01-19 19:25:00|7777.1|7775.1|7778.6|7776.6|7779.1|7777.1|7775.3|7773.3|294
1674156600000|2023-01-19 19:30:00|7778.8|7776.8|7778.1|7776.1|7778.8|7776.8|7776.1|7774.1|140
1674156900000|2023-01-19 19:35:00|7778.6|7776.6|7776.6|7774.6|7779.6|7777.6|7776.3|7774.3|101
1674157200000|2023-01-19 19:40:00|7776.3|7774.3|7778.3|7776.3|7779.6|7777.6|7775.3|7773.3|107
1674157500000|2023-01-19 19:45:00|7778.6|7776.6|7778.1|7776.1|7780.3|7778.3|7776.3|7774.3|95
1674157800000|2023-01-19 19:50:00|7777.8|7775.8|7776.6|7774.6|7779.1|7777.1|7776.6|7774.6|137
1674158100000|2023-01-19 19:55:00|7776.3|7774.3|7778.8|7776.8|7781.1|7779.1|7776.1|7774.1|232
1674158400000|2023-01-19 20:00:00|7779.1|7777.1|7780.1|7778.1|7781.1|7779.1|7778.8|7776.8|233
1674158700000|2023-01-19 20:05:00|7779.6|7777.6|7777.1|7775.1|7779.6|7777.6|7776.3|7774.3|208
1674159000000|2023-01-19 20:10:00|7777.3|7775.3|7778.1|7776.1|7778.6|7776.6|7776.1|7774.1|144
1674159300000|2023-01-19 20:15:00|7778.3|7776.3|7778.1|7776.1|7779.6|7777.6|7775.6|7773.6|158
1674159600000|2023-01-19 20:20:00|7777.8|7775.8|7778.6|7776.6|7779.1|7777.1|7777.6|7775.6|145
1674159900000|2023-01-19 20:25:00|7778.8|7776.8|7778.6|7776.6|7781.1|7779.1|7777.3|7775.3|203
1674160200000|2023-01-19 20:30:00|7778.8|7776.8|7778.8|7776.8|7779.3|7777.3|7775.6|7773.6|148
1674160500000|2023-01-19 20:35:00|7779.1|7777.1|7778.1|7776.1|7779.8|7777.8|7777.6|7775.6|170
1674160800000|2023-01-19 20:40:00|7777.8|7775.8|7777.1|7775.1|7778.1|7776.1|7774.6|7772.6|235
1674161100000|2023-01-19 20:45:00|7776.8|7774.8|7780.1|7778.1|7780.1|7778.1|7776.6|7774.6|298
1674161400000|2023-01-19 20:50:00|7779.8|7777.8|7778.1|7776.1|7779.8|7777.8|7774.1|7772.1|736
1674161700000|2023-01-19 20:55:00|7777.6|7775.6|7772.3|7768.3|7777.6|7775.6|7767.6|7765.6|1073
1674162000000|2023-01-19 21:00:00|7772.5|7768.5|7779.8|7775.8|7786.7|7782.7|7772.3|7768.3|0
1674162300000|2023-01-19 21:05:00|7779.9|7775.9|7775.4|7771.4|7780|7776|7773.3|7769.3|0
1674162600000|2023-01-19 21:10:00|7775.2|7771.2|7774.4|7770.4|7775.7|7771.7|7773.7|7769.7|0
1674162900000|2023-01-19 21:15:00|7774.5|7770.5|7776.6|7772.6|7776.9|7772.9|7774.4|7770.4|0
1674163200000|2023-01-19 21:20:00|7776.7|7772.7|7776.8|7772.8|7776.9|7772.9|7776.1|7772.1|0
1674163500000|2023-01-19 21:25:00|7776.7|7772.7|7776.8|7772.8|7777.4|7773.4|7776.1|7772.1|0
1674163800000|2023-01-19 21:30:00|7776.7|7772.7|7777.8|7773.8|7778.1|7774.1|7775.9|7771.9|0
1674164100000|2023-01-19 21:35:00|7777.9|7773.9|7779.4|7775.4|7781|7777|7777.8|7773.8|0
1674164400000|2023-01-19 21:40:00|7781|7777|7782|7778|7782.9|7778.9|7780.6|7776.6|0
1674164700000|2023-01-19 21:45:00|7782.1|7778.1|7781.4|7777.4|7782.7|7778.7|7780.4|7776.4|0
1674165000000|2023-01-19 21:50:00|7781.5|7777.5|7781.6|7777.6|7782.3|7778.3|7780.6|7776.6|0
1674165300000|2023-01-19 21:55:00|7781.5|7777.5|7780.4|7776.4|7782.3|7778.3|7780|7776|0
1674165600000|2023-01-19 22:00:00|7780.6|7776.6|7780.7|7776.7|7780.8|7776.8|7780.6|7776.6|0
1674165900000|2023-01-19 22:05:00|7780.5|7776.5|7779.5|7775.5|7780.8|7776.8|7779.5|7775.5|0
1674166200000|2023-01-19 22:10:00|7779.4|7775.4|7779.8|7775.8|7779.8|7775.8|7778.5|7774.5|0
1674166500000|2023-01-19 22:15:00|7779.9|7775.9|7779.6|7775.6|7780.5|7776.5|7779.1|7775.1|0
1674166800000|2023-01-19 22:20:00|7779.5|7775.5|7779.5|7775.5|7779.5|7775.5|7779.4|7775.4|0
1674167100000|2023-01-19 22:25:00|7779.6|7775.6|7780.5|7776.5|7780.6|7776.6|7779.6|7775.6|0
1674167400000|2023-01-19 22:30:00|7780.6|7776.6|7782|7778|7782|7778|7780.6|7776.6|0
1674167700000|2023-01-19 22:35:00|7781.9|7777.9|7781.1|7777.1|7782|7778|7781.1|7777.1|0
1674168000000|2023-01-19 22:40:00|7781|7777|7780.2|7776.2|7781|7777|7780|7776|0
1674168300000|2023-01-19 22:45:00|7780.3|7776.3|7781.2|7777.2|7781.2|7777.2|7780.3|7776.3|0
1674168600000|2023-01-19 22:50:00|7781.3|7777.3|7781.7|7777.7|7781.8|7777.8|7781.2|7777.2|0
1674168900000|2023-01-19 22:55:00|7781.8|7777.8|7782.2|7778.2|7782.3|7778.3|7781.4|7777.4|0
1674169200000|2023-01-19 23:00:00|7782.4|7778.4|7783.4|7779.4|7785.1|7781.1|7782.1|7778.1|0
1674169500000|2023-01-19 23:05:00|7783.5|7779.5|7783.5|7779.5|7784.9|7780.9|7782.6|7778.6|0
1674169800000|2023-01-19 23:10:00|7783.6|7779.6|7782.5|7778.5|7784.1|7780.1|7781.2|7777.2|0
1674170100000|2023-01-19 23:15:00|7782.6|7778.6|7782.8|7778.8|7784.4|7780.4|7782.6|7778.6|0
1674170400000|2023-01-19 23:20:00|7782.7|7778.7|7782.1|7778.1|7782.7|7778.7|7780.6|7776.6|0
1674170700000|2023-01-19 23:25:00|7782|7778|7780|7776|7782.5|7778.5|7780|7776|0
1674171000000|2023-01-19 23:30:00|7780.1|7776.1|7778.6|7774.6|7781|7777|7777.5|7773.5|0
1674171300000|2023-01-19 23:35:00|7778.7|7774.7|7778.5|7774.5|7779.8|7775.8|7777.3|7773.3|0
1674171600000|2023-01-19 23:40:00|7778.6|7774.6|7778.3|7774.3|7778.8|7774.8|7776.8|7772.8|0
1674171900000|2023-01-19 23:45:00|7778.2|7774.2|7775.7|7771.7|7778.2|7774.2|7775.3|7771.3|0
1674172200000|2023-01-19 23:50:00|7775.6|7771.6|7776|7772|7776|7772|7774.8|7770.8|0
1674172500000|2023-01-19 23:55:00|7776.1|7772.1|7774.7|7770.7|7777.5|7773.5|7774.7|7770.7|0
1674172800000|2023-01-20 00:00:00|7774.8|7770.8|7778.2|7774.2|7778.2|7774.2|7774.4|7770.4|0
1674173100000|2023-01-20 00:05:00|7778.1|7774.1|7777.8|7773.8|7778.5|7774.5|7777.8|7773.8|0
1674173400000|2023-01-20 00:10:00|7777.9|7773.9|7779.5|7775.5|7780.1|7776.1|7777.8|7773.8|0
1674173700000|2023-01-20 00:15:00|7780.5|7776.5|7780.3|7776.3|7782|7778|7777.1|7773.1|0
1674174000000|2023-01-20 00:20:00|7780.4|7776.4|7780.6|7776.6|7781.5|7777.5|7780.3|7776.3|0
1674174300000|2023-01-20 00:25:00|7780.5|7776.5|7779.5|7775.5|7782.1|7778.1|7779.3|7775.3|0
1674174600000|2023-01-20 00:30:00|7779.6|7775.6|7778.4|7774.4|7781|7777|7778.4|7774.4|0
1674174900000|2023-01-20 00:35:00|7778.5|7774.5|7782.5|7778.5|7783.7|7779.7|7778.4|7774.4|0
1674175200000|2023-01-20 00:40:00|7782.4|7778.4|7781|7777|7782.5|7778.5|7780|7776|0
1674175500000|2023-01-20 00:45:00|7780.9|7776.9|7780.8|7776.8|7781.1|7777.1|7779.8|7775.8|0
1674175800000|2023-01-20 00:50:00|7780.7|7776.7|7779.5|7775.5|7781|7777|7779.5|7775.5|0
1674176100000|2023-01-20 00:55:00|7779.6|7775.6|7779|7775|7780.9|7776.9|7778|7774|0
1674176400000|2023-01-20 01:00:00|7779.1|7775.1|7778.3|7775.3|7781.3|7778.3|7777.1|7774.1|149
1674176700000|2023-01-20 01:05:00|7778.1|7775.1|7776.3|7773.3|7778.1|7775.1|7776.1|7773.1|38
1674177000000|2023-01-20 01:10:00|7776.1|7773.1|7777.1|7774.1|7779.3|7776.3|7776.1|7773.1|49
1674177300000|2023-01-20 01:15:00|7776.8|7773.8|7776.8|7773.8|7777.6|7774.6|7776.1|7773.1|21
1674177600000|2023-01-20 01:20:00|7777.1|7774.1|7778.6|7775.6|7779.1|7776.1|7776.8|7773.8|28
1674177900000|2023-01-20 01:25:00|7778.8|7775.8|7778.8|7775.8|7780.3|7777.3|7778.6|7775.6|13
1674178200000|2023-01-20 01:30:00|7778.6|7775.6|7777.3|7774.3|7780.6|7777.6|7777.1|7774.1|23
1674178500000|2023-01-20 01:35:00|7777.6|7774.6|7775.3|7772.3|7778.8|7775.8|7774.8|7771.8|11
1674178800000|2023-01-20 01:40:00|7775.6|7772.6|7777.6|7774.6|7778.3|7775.3|7775.1|7772.1|80
1674179100000|2023-01-20 01:45:00|7777.8|7774.8|7774.6|7771.6|7778.1|7775.1|7772.8|7769.8|30
1674179400000|2023-01-20 01:50:00|7774.8|7771.8|7776.1|7773.1|7777.1|7774.1|7773.1|7770.1|17
1674179700000|2023-01-20 01:55:00|7776.3|7773.3|7777.3|7774.3|7778.3|7775.3|7776.1|7773.1|14
1674180000000|2023-01-20 02:00:00|7777.1|7774.1|7775.8|7772.8|7777.6|7774.6|7775.8|7772.8|15
1674180300000|2023-01-20 02:05:00|7775.6|7772.6|7775.6|7772.6|7776.6|7773.6|7775.1|7772.1|6
1674180600000|2023-01-20 02:10:00|7775.8|7772.8|7774.1|7771.1|7775.8|7772.8|7774.1|7771.1|9
1674180900000|2023-01-20 02:15:00|7774.3|7771.3|7775.1|7772.1|7775.6|7772.6|7774.3|7771.3|10
1674181200000|2023-01-20 02:20:00|7774.8|7771.8|7774.8|7771.8|7776.3|7773.3|7774.6|7771.6|11
1674181500000|2023-01-20 02:25:00|7774.6|7771.6|7776.3|7773.3|7776.8|7773.8|7774.6|7771.6|10
1674181800000|2023-01-20 02:30:00|7776.6|7773.6|7775.3|7772.3|7776.8|7773.8|7775.1|7772.1|13
1674182100000|2023-01-20 02:35:00|7775.6|7772.6|7776.1|7773.1|7777.1|7774.1|7774.8|7771.8|16
1674182400000|2023-01-20 02:40:00|7775.8|7772.8|7774.8|7771.8|7776.1|7773.1|7774.3|7771.3|3
1674182700000|2023-01-20 02:45:00|7774.6|7771.6|7775.3|7772.3|7775.6|7772.6|7774.6|7771.6|13
1674183000000|2023-01-20 02:50:00|7776.3|7773.3|7774.3|7771.3|7776.3|7773.3|7774.1|7771.1|6
1674183300000|2023-01-20 02:55:00|7775.1|7772.1|7774.1|7771.1|7775.3|7772.3|7774.1|7771.1|3
1674183600000|2023-01-20 03:00:00|7774.3|7771.3|7776.1|7773.1|7776.3|7773.3|7774.1|7771.1|8
1674183900000|2023-01-20 03:05:00|7776.3|7773.3|7775.6|7772.6|7776.3|7773.3|7775.6|7772.6|0
1674184200000|2023-01-20 03:10:00|7775.8|7772.8|7775.3|7772.3|7776.1|7773.1|7775.3|7772.3|6
1674184500000|2023-01-20 03:15:00|7775.8|7772.8|7774.8|7771.8|7776.3|7773.3|7774.3|7771.3|10
1674184800000|2023-01-20 03:20:00|7775.1|7772.1|7774.8|7771.8|7775.8|7772.8|7774.6|7771.6|10
1674185100000|2023-01-20 03:25:00|7775.1|7772.1|7775.6|7772.6|7776.3|7773.3|7775.1|7772.1|17
1674185400000|2023-01-20 03:30:00|7775.8|7772.8|7776.3|7773.3|7776.8|7773.8|7775.6|7772.6|21
1674185700000|2023-01-20 03:35:00|7776.1|7773.1|7778.1|7775.1|7778.1|7775.1|7775.3|7772.3|18
1674186000000|2023-01-20 03:40:00|7778.3|7775.3|7779.8|7776.8|7780.3|7777.3|7778.3|7775.3|32
1674186300000|2023-01-20 03:45:00|7779.6|7776.6|7778.6|7775.6|7779.8|7776.8|7778.6|7775.6|10
1674186600000|2023-01-20 03:50:00|7778.8|7775.8|7778.3|7775.3|7779.6|7776.6|7778.1|7775.1|7
1674186900000|2023-01-20 03:55:00|7778.6|7775.6|7778.8|7775.8|7779.3|7776.3|7778.6|7775.6|12
1674187200000|2023-01-20 04:00:00|7779.1|7776.1|7781.8|7778.8|7781.8|7778.8|7778.8|7775.8|91
1674187500000|2023-01-20 04:05:00|7781.3|7778.3|7780.6|7777.6|7781.8|7778.8|7780.6|7777.6|18
1674187800000|2023-01-20 04:10:00|7780.8|7777.8|7781.3|7778.3|7781.8|7778.8|7780.8|7777.8|4
1674188100000|2023-01-20 04:15:00|7781.8|7778.8|7780.1|7777.1|7781.8|7778.8|7780.1|7777.1|6
1674188400000|2023-01-20 04:20:00|7780.3|7777.3|7781.1|7778.1|7781.6|7778.6|7780.1|7777.1|6
1674188700000|2023-01-20 04:25:00|7781.3|7778.3|7780.3|7777.3|7781.3|7778.3|7779.6|7776.6|27
1674189000000|2023-01-20 04:30:00|7780.6|7777.6|7781.3|7778.3|7781.8|7778.8|7780.1|7777.1|16
1674189300000|2023-01-20 04:35:00|7781.6|7778.6|7781.6|7778.6|7781.8|7778.8|7781.6|7778.6|3
1674189600000|2023-01-20 04:40:00|7781.3|7778.3|7781.6|7778.6|7781.8|7778.8|7781.3|7778.3|4
1674189900000|2023-01-20 04:45:00|7781.8|7778.8|7782.3|7779.3|7782.6|7779.6|7781.6|7778.6|7
1674190200000|2023-01-20 04:50:00|7782.6|7779.6|7783.8|7780.8|7784.8|7781.8|7782.3|7779.3|18
1674190500000|2023-01-20 04:55:00|7784.1|7781.1|7781.8|7778.8|7784.3|7781.3|7781.8|7778.8|11
1674190800000|2023-01-20 05:00:00|7781.6|7778.6|7782.8|7779.8|7782.8|7779.8|7781.3|7778.3|12
1674191100000|2023-01-20 05:05:00|7783.1|7780.1|7783.1|7780.1|7784.1|7781.1|7781.8|7778.8|12
1674191400000|2023-01-20 05:10:00|7782.8|7779.8|7783.8|7780.8|7784.3|7781.3|7782.6|7779.6|42
1674191700000|2023-01-20 05:15:00|7784.1|7781.1|7783.6|7780.6|7784.3|7781.3|7782.3|7779.3|11
1674192000000|2023-01-20 05:20:00|7783.8|7780.8|7783.6|7780.6|7784.3|7781.3|7782.8|7779.8|30
1674192300000|2023-01-20 05:25:00|7784.3|7781.3|7784.6|7781.6|7785.1|7782.1|7783.3|7780.3|31
1674192600000|2023-01-20 05:30:00|7784.3|7781.3|7783.6|7780.6|7784.8|7781.8|7783.3|7780.3|14
1674192900000|2023-01-20 05:35:00|7783.8|7780.8|7784.6|7781.6|7785.3|7782.3|7783.8|7780.8|17
1674193200000|2023-01-20 05:40:00|7784.8|7781.8|7786.3|7783.3|7786.6|7783.6|7784.6|7781.6|20
1674193500000|2023-01-20 05:45:00|7786.1|7783.1|7786.3|7783.3|7786.6|7783.6|7785.3|7782.3|34
1674193800000|2023-01-20 05:50:00|7786.1|7783.1|7787.1|7784.1|7787.3|7784.3|7786.1|7783.1|14
1674194100000|2023-01-20 05:55:00|7787.3|7784.3|7786.8|7783.8|7787.3|7784.3|7786.6|7783.6|11
1674194400000|2023-01-20 06:00:00|7786.6|7783.6|7786.8|7783.8|7787.3|7784.3|7786.6|7783.6|20
1674194700000|2023-01-20 06:05:00|7787.1|7784.1|7787.1|7784.1|7787.6|7784.6|7786.8|7783.8|13
1674195000000|2023-01-20 06:10:00|7787.3|7784.3|7785.6|7782.6|7787.6|7784.6|7784.8|7781.8|41
1674195300000|2023-01-20 06:15:00|7785.3|7782.3|7785.8|7782.8|7787.3|7784.3|7785.3|7782.3|35
1674195600000|2023-01-20 06:20:00|7786.1|7783.1|7784.8|7781.8|7786.1|7783.1|7784.6|7781.6|79
1674195900000|2023-01-20 06:25:00|7785.3|7782.3|7786.8|7783.8|7788.1|7785.1|7784.8|7781.8|23
1674196200000|2023-01-20 06:30:00|7787.1|7784.1|7786.6|7783.6|7787.6|7784.6|7785.8|7782.8|22
1674196500000|2023-01-20 06:35:00|7786.8|7783.8|7784.8|7781.8|7787.3|7784.3|7783.8|7780.8|39
1674196800000|2023-01-20 06:40:00|7784.3|7781.3|7784.6|7781.6|7785.3|7782.3|7783.8|7780.8|26
1674197100000|2023-01-20 06:45:00|7785.1|7782.1|7785.1|7782.1|7785.6|7782.6|7784.3|7781.3|37
1674197400000|2023-01-20 06:50:00|7785.3|7782.3|7785.8|7782.8|7786.1|7783.1|7785.1|7782.1|16
1674197700000|2023-01-20 06:55:00|7785.1|7782.1|7785.3|7782.3|7785.3|7782.3|7783.6|7780.6|79
1674198000000|2023-01-20 07:00:00|7785.6|7782.6|7786.8|7784.8|7787.1|7785.1|7782.3|7780.3|369
1674198300000|2023-01-20 07:05:00|7787.1|7785.1|7783.3|7781.3|7787.8|7785.8|7783.3|7781.3|221
1674198600000|2023-01-20 07:10:00|7783.6|7781.6|7788.8|7786.8|7788.8|7786.8|7783.1|7781.1|122
1674198900000|2023-01-20 07:15:00|7789.1|7787.1|7789.8|7787.8|7790.6|7788.6|7788.8|7786.8|75
1674199200000|2023-01-20 07:20:00|7790.1|7788.1|7791.8|7789.8|7793.6|7791.6|7789.3|7787.3|181
1674199500000|2023-01-20 07:25:00|7791.6|7789.6|7794.6|7792.6|7795.1|7793.1|7790.6|7788.6|99
1674199800000|2023-01-20 07:30:00|7794.8|7792.8|7796.6|7794.6|7797.6|7795.6|7792.8|7790.8|140
1674200100000|2023-01-20 07:35:00|7796.8|7794.8|7796.6|7794.6|7798.6|7796.6|7796.6|7794.6|149
1674200400000|2023-01-20 07:40:00|7795.8|7793.8|7796.6|7794.6|7796.8|7794.8|7793.8|7791.8|196
1674200700000|2023-01-20 07:45:00|7796.8|7794.8|7798.6|7796.6|7798.6|7796.6|7795.3|7793.3|121
1674201000000|2023-01-20 07:50:00|7798.1|7796.1|7795.3|7793.3|7798.3|7796.3|7794.6|7792.6|181
1674201300000|2023-01-20 07:55:00|7795.6|7793.6|7788.6|7786.6|7796.1|7794.1|7787.8|7785.8|573
1674201600000|2023-01-20 08:00:00|7788.1|7786.1|7782.1|7781.1|7790.8|7789.8|7777.1|7776.1|4051
1674201900000|2023-01-20 08:05:00|7781.3|7780.3|7777.8|7776.8|7782.1|7781.1|7773.8|7772.8|1691
1674202200000|2023-01-20 08:10:00|7778.1|7777.1|7777.3|7776.3|7778.1|7777.1|7773.3|7772.3|1010
1674202500000|2023-01-20 08:15:00|7777.6|7776.6|7776.6|7775.6|7779.6|7778.6|7774.6|7773.6|944
1674202800000|2023-01-20 08:20:00|7776.1|7775.1|7767.8|7766.8|7780.6|7779.6|7766.3|7765.3|1234
1674203100000|2023-01-20 08:25:00|7767.6|7766.6|7772.8|7771.8|7774.1|7773.1|7767.1|7766.1|942
1674203400000|2023-01-20 08:30:00|7772.6|7771.6|7775.6|7774.6|7776.1|7775.1|7768.1|7767.1|1560
1674203700000|2023-01-20 08:35:00|7775.8|7774.8|7778.6|7777.6|7779.1|7778.1|7774.6|7773.6|575
1674204000000|2023-01-20 08:40:00|7779.1|7778.1|7786.3|7785.3|7787.1|7786.1|7776.8|7775.8|491
1674204300000|2023-01-20 08:45:00|7786.6|7785.6|7782.8|7781.8|7787.1|7786.1|7781.6|7780.6|670
1674204600000|2023-01-20 08:50:00|7782.6|7781.6|7776.8|7775.8|7782.6|7781.6|7775.1|7774.1|610
1674204900000|2023-01-20 08:55:00|7777.1|7776.1|7777.3|7776.3|7780.8|7779.8|7776.6|7775.6|349
1674205200000|2023-01-20 09:00:00|7777.6|7776.6|7773.3|7772.3|7778.6|7777.6|7772.6|7771.6|385
1674205500000|2023-01-20 09:05:00|7773.1|7772.1|7769.1|7768.1|7773.1|7772.1|7765.1|7764.1|770
1674205800000|2023-01-20 09:10:00|7768.8|7767.8|7768.1|7767.1|7770.1|7769.1|7765.6|7764.6|371
1674206100000|2023-01-20 09:15:00|7768.3|7767.3|7777.3|7776.3|7778.1|7777.1|7767.6|7766.6|1139
1674206400000|2023-01-20 09:20:00|7777.6|7776.6|7778.1|7777.1|7783.1|7782.1|7776.6|7775.6|1395
1674206700000|2023-01-20 09:25:00|7778.3|7777.3|7782.6|7781.6|7783.1|7782.1|7777.6|7776.6|583
1674207000000|2023-01-20 09:30:00|7782.8|7781.8|7783.6|7782.6|7784.6|7783.6|7779.6|7778.6|489
1674207300000|2023-01-20 09:35:00|7784.1|7783.1|7780.6|7779.6|7785.6|7784.6|7780.1|7779.1|466
1674207600000|2023-01-20 09:40:00|7780.8|7779.8|7781.3|7780.3|7783.6|7782.6|7780.1|7779.1|389
1674207900000|2023-01-20 09:45:00|7781.6|7780.6|7775.1|7774.1|7781.6|7780.6|7774.6|7773.6|319
1674208200000|2023-01-20 09:50:00|7774.6|7773.6|7769.1|7768.1|7775.3|7774.3|7768.8|7767.8|634
1674208500000|2023-01-20 09:55:00|7769.6|7768.6|7771.8|7770.8|7773.3|7772.3|7767.1|7766.1|467
1674208800000|2023-01-20 10:00:00|7772.1|7771.1|7770.1|7769.1|7772.8|7771.8|7769.1|7768.1|792
1674209100000|2023-01-20 10:05:00|7770.3|7769.3|7772.6|7771.6|7774.6|7773.6|7769.6|7768.6|1232
1674209400000|2023-01-20 10:10:00|7773.1|7772.1|7791.6|7790.6|7793.3|7792.3|7773.1|7772.1|6454
1674209700000|2023-01-20 10:15:00|7791.8|7790.8|7784.6|7783.6|7793.6|7792.6|7783.1|7782.1|2661
1674210000000|2023-01-20 10:20:00|7784.3|7783.3|7781.6|7780.6|7784.6|7783.6|7780.3|7779.3|886
1674210300000|2023-01-20 10:25:00|7781.8|7780.8|7784.6|7783.6|7784.6|7783.6|7781.6|7780.6|383
1674210600000|2023-01-20 10:30:00|7785.3|7784.3|7791.1|7790.1|7791.1|7790.1|7784.8|7783.8|502
1674210900000|2023-01-20 10:35:00|7790.8|7789.8|7783.1|7782.1|7790.8|7789.8|7781.6|7780.6|335
1674211200000|2023-01-20 10:40:00|7783.6|7782.6|7776.1|7775.1|7784.1|7783.1|7775.6|7774.6|406
1674211500000|2023-01-20 10:45:00|7776.6|7775.6|7779.1|7778.1|7779.1|7778.1|7774.8|7773.8|562
1674211800000|2023-01-20 10:50:00|7779.3|7778.3|7769.8|7768.8|7779.3|7778.3|7768.6|7767.6|1527
1674212100000|2023-01-20 10:55:00|7769.6|7768.6|7765.8|7764.8|7771.1|7770.1|7765.3|7764.3|846
1674212400000|2023-01-20 11:00:00|7765.6|7764.6|7765.8|7764.8|7766.3|7765.3|7761.1|7760.1|1103
1674212700000|2023-01-20 11:05:00|7765.6|7764.6|7763.8|7762.8|7768.6|7767.6|7762.6|7761.6|362
1674213000000|2023-01-20 11:10:00|7763.6|7762.6|7760.8|7759.8|7765.1|7764.1|7759.1|7758.1|367
1674213300000|2023-01-20 11:15:00|7760.6|7759.6|7766.3|7765.3|7766.6|7765.6|7760.6|7759.6|493
1674213600000|2023-01-20 11:20:00|7766.1|7765.1|7761.1|7760.1|7766.6|7765.6|7761.1|7760.1|451
1674213900000|2023-01-20 11:25:00|7760.6|7759.6|7762.6|7761.6|7763.6|7762.6|7758.6|7757.6|589
1674214200000|2023-01-20 11:30:00|7762.1|7761.1|7764.1|7763.1|7765.3|7764.3|7760.6|7759.6|406
1674214500000|2023-01-20 11:35:00|7763.8|7762.8|7760.6|7759.6|7763.8|7762.8|7759.1|7758.1|288
1674214800000|2023-01-20 11:40:00|7760.3|7759.3|7758.6|7757.6|7760.3|7759.3|7757.6|7756.6|169
1674215100000|2023-01-20 11:45:00|7759.1|7758.1|7758.6|7757.6|7762.8|7761.8|7758.1|7757.1|256
1674215400000|2023-01-20 11:50:00|7758.8|7757.8|7756.1|7755.1|7760.6|7759.6|7756.1|7755.1|241
1674215700000|2023-01-20 11:55:00|7756.3|7755.3|7756.1|7755.1|7757.3|7756.3|7753.1|7752.1|598
1674216000000|2023-01-20 12:00:00|7754.6|7753.6|7750.8|7749.8|7755.6|7754.6|7748.6|7747.6|629
1674216300000|2023-01-20 12:05:00|7750.6|7749.6|7755.1|7754.1|7755.1|7754.1|7749.6|7748.6|248
1674216600000|2023-01-20 12:10:00|7755.3|7754.3|7758.3|7757.3|7759.1|7758.1|7755.3|7754.3|281
1674216900000|2023-01-20 12:15:00|7758.6|7757.6|7760.6|7759.6|7762.6|7761.6|7758.1|7757.1|340
1674217200000|2023-01-20 12:20:00|7761.1|7760.1|7758.6|7757.6|7761.6|7760.6|7758.1|7757.1|334
1674217500000|2023-01-20 12:25:00|7758.3|7757.3|7760.6|7759.6|7761.1|7760.1|7757.6|7756.6|245
1674217800000|2023-01-20 12:30:00|7760.8|7759.8|7761.1|7760.1|7762.6|7761.6|7760.3|7759.3|295
1674218100000|2023-01-20 12:35:00|7760.8|7759.8|7760.8|7759.8|7762.6|7761.6|7758.6|7757.6|444
1674218400000|2023-01-20 12:40:00|7760.7|7759.7|7766|7765|7767|7766|7760.5|7759.5|513
1674218700000|2023-01-20 12:45:00|7766.5|7765.5|7769|7768|7769.5|7768.5|7765.5|7764.5|328
1674219000000|2023-01-20 12:50:00|7768.5|7767.5|7766|7765|7769|7768|7766|7765|287
1674219300000|2023-01-20 12:55:00|7766.5|7765.5|7765|7764|7768.5|7767.5|7764.7|7763.7|505
1674219600000|2023-01-20 13:00:00|7765.7|7764.7|7768.5|7767.5|7768.7|7767.7|7765|7764|258
1674219900000|2023-01-20 13:05:00|7768.7|7767.7|7766|7765|7769|7768|7766|7765|269
1674220200000|2023-01-20 13:10:00|7766.5|7765.5|7764|7763|7767|7766|7763|7762|292
1674220500000|2023-01-20 13:15:00|7763.5|7762.5|7761.5|7760.5|7763.5|7762.5|7759|7758|378
1674220800000|2023-01-20 13:20:00|7761|7760|7759.5|7758.5|7762.5|7761.5|7759|7758|396
1674221100000|2023-01-20 13:25:00|7759.7|7758.7|7762|7761|7762.5|7761.5|7758.5|7757.5|552
1674221400000|2023-01-20 13:30:00|7761.7|7760.7|7760.5|7759.5|7762|7761|7759.5|7758.5|245
1674221700000|2023-01-20 13:35:00|7760|7759|7756.5|7755.5|7760|7759|7756|7755|360
1674222000000|2023-01-20 13:40:00|7756.2|7755.2|7757.5|7756.5|7759.5|7758.5|7755.5|7754.5|173
1674222300000|2023-01-20 13:45:00|7757.7|7756.7|7754.2|7753.2|7758.2|7757.2|7754|7753|182
1674222600000|2023-01-20 13:50:00|7754|7753|7756.5|7755.5|7756.5|7755.5|7753|7752|248
1674222900000|2023-01-20 13:55:00|7756|7755|7756.2|7755.2|7758|7757|7755.2|7754.2|414
1674223200000|2023-01-20 14:00:00|7756|7755|7755.5|7754.5|7756.2|7755.2|7753.5|7752.5|283
1674223500000|2023-01-20 14:05:00|7755.7|7754.7|7757|7756|7757.5|7756.5|7754|7753|353
1674223800000|2023-01-20 14:10:00|7757.2|7756.2|7758|7757|7759|7758|7756.5|7755.5|300
1674224100000|2023-01-20 14:15:00|7757.7|7756.7|7758.7|7757.7|7759.2|7758.2|7757.7|7756.7|193
1674224400000|2023-01-20 14:20:00|7758.5|7757.5|7760.7|7759.7|7761|7760|7758|7757|264
1674224700000|2023-01-20 14:25:00|7761|7760|7763.5|7762.5|7763.5|7762.5|7758|7757|400
1674225000000|2023-01-20 14:30:00|7764|7763|7754|7753|7766|7765|7752|7751|961
1674225300000|2023-01-20 14:35:00|7753.7|7752.7|7754.2|7753.2|7756.5|7755.5|7750|7749|636
1674225600000|2023-01-20 14:40:00|7754.5|7753.5|7760.7|7759.7|7760.7|7759.7|7753.2|7752.2|754
1674225900000|2023-01-20 14:45:00|7761|7760|7759.5|7758.5|7762|7761|7758.5|7757.5|734
1674226200000|2023-01-20 14:50:00|7759.7|7758.7|7754|7753|7760.7|7759.7|7753.2|7752.2|495
1674226500000|2023-01-20 14:55:00|7754.5|7753.5|7758|7757|7760.7|7759.7|7754|7753|637
1674226800000|2023-01-20 15:00:00|7757.7|7756.7|7760.5|7759.5|7760.5|7759.5|7755|7754|879
1674227100000|2023-01-20 15:05:00|7760.7|7759.7|7765.5|7764.5|7769|7768|7760.7|7759.7|834
1674227400000|2023-01-20 15:10:00|7765.9|7764.9|7765.6|7764.6|7768.9|7767.9|7764.9|7763.9|435
1674227700000|2023-01-20 15:15:00|7765.4|7764.4|7763.6|7762.6|7765.6|7764.6|7762.1|7761.1|523
1674228000000|2023-01-20 15:20:00|7763.9|7762.9|7766.4|7765.4|7767.9|7766.9|7762.9|7761.9|522
1674228300000|2023-01-20 15:25:00|7766.1|7765.1|7768.4|7767.4|7769.4|7768.4|7763.6|7762.6|646
1674228600000|2023-01-20 15:30:00|7768.9|7767.9|7769.4|7768.4|7770.4|7769.4|7765.1|7764.1|976
1674228900000|2023-01-20 15:35:00|7768.9|7767.9|7765.4|7764.4|7770.9|7769.9|7765.4|7764.4|445
1674229200000|2023-01-20 15:40:00|7765.9|7764.9|7764.9|7763.9|7766.9|7765.9|7763.1|7762.1|446
1674229500000|2023-01-20 15:45:00|7765.1|7764.1|7768.9|7767.9|7768.9|7767.9|7764.9|7763.9|362
1674229800000|2023-01-20 15:50:00|7768.6|7767.6|7766.4|7765.4|7768.6|7767.6|7764.1|7763.1|371
1674230100000|2023-01-20 15:55:00|7766.1|7765.1|7764.9|7763.9|7767.9|7766.9|7764.9|7763.9|669
1674230400000|2023-01-20 16:00:00|7765.1|7764.1|7766.1|7765.1|7767.6|7766.6|7763.1|7762.1|1185
1674230700000|2023-01-20 16:05:00|7765.9|7764.9|7767.9|7766.9|7768.4|7767.4|7763.9|7762.9|795
1674231000000|2023-01-20 16:10:00|7767.6|7766.6|7769.4|7768.4|7771.1|7770.1|7767.4|7766.4|783
1674231300000|2023-01-20 16:15:00|7769.6|7768.6|7769.4|7768.4|7770.9|7769.9|7767.4|7766.4|611
1674231600000|2023-01-20 16:20:00|7769.6|7768.6|7767.6|7766.6|7769.9|7768.9|7764.6|7763.6|940
1674231900000|2023-01-20 16:25:00|7767.9|7766.9|7769.4|7767.4|7770.4|7769.4|7766.9|7765.9|2577
1674232200000|2023-01-20 16:30:00|7770.4|7768.4|7773.1|7771.1|7773.1|7771.1|7767.1|7765.1|4992
1674232500000|2023-01-20 16:35:00|7773.4|7771.4|7766.9|7764.9|7775.4|7773.4|7766.4|7764.4|1470
1674232800000|2023-01-20 16:40:00|7767.4|7765.4|7764.4|7762.4|7767.4|7765.4|7763.6|7761.6|855
1674233100000|2023-01-20 16:45:00|7764.9|7762.9|7767.9|7765.9|7769.4|7767.4|7763.1|7761.1|523
1674233400000|2023-01-20 16:50:00|7767.4|7765.4|7765.4|7763.4|7768.4|7766.4|7765.4|7763.4|255
1674233700000|2023-01-20 16:55:00|7765.1|7763.1|7764.4|7762.4|7765.6|7763.6|7762.6|7760.6|138
1674234000000|2023-01-20 17:00:00|7764.1|7762.1|7764.9|7762.9|7765.9|7763.9|7763.9|7761.9|131
1674234300000|2023-01-20 17:05:00|7764.6|7762.6|7764.4|7762.4|7765.6|7763.6|7763.6|7761.6|123
1674234600000|2023-01-20 17:10:00|7764.9|7762.9|7763.4|7761.4|7764.9|7762.9|7762.4|7760.4|117
1674234900000|2023-01-20 17:15:00|7762.9|7760.9|7763.4|7761.4|7765.4|7763.4|7762.1|7760.1|117
1674235200000|2023-01-20 17:20:00|7763.9|7761.9|7762.1|7760.1|7764.4|7762.4|7761.6|7759.6|113
1674235500000|2023-01-20 17:25:00|7761.9|7759.9|7761.9|7759.9|7764.4|7762.4|7761.4|7759.4|84
1674235800000|2023-01-20 17:30:00|7761.6|7759.6|7760.6|7758.6|7762.1|7760.1|7760.4|7758.4|80
1674236100000|2023-01-20 17:35:00|7760.4|7758.4|7760.9|7758.9|7761.4|7759.4|7760.4|7758.4|86
1674236400000|2023-01-20 17:40:00|7760.6|7758.6|7761.9|7759.9|7763.1|7761.1|7760.4|7758.4|87
1674236700000|2023-01-20 17:45:00|7761.4|7759.4|7762.9|7760.9|7763.1|7761.1|7761.1|7759.1|44
1674237000000|2023-01-20 17:50:00|7762.4|7760.4|7763.9|7761.9|7764.9|7762.9|7762.4|7760.4|70
1674237300000|2023-01-20 17:55:00|7764.4|7762.4|7761.1|7759.1|7764.4|7762.4|7760.9|7758.9|81
1674237600000|2023-01-20 18:00:00|7760.9|7758.9|7761.1|7759.1|7764.6|7762.6|7760.9|7758.9|394
1674237900000|2023-01-20 18:05:00|7760.9|7758.9|7759.9|7757.9|7762.1|7760.1|7759.9|7757.9|52
1674238200000|2023-01-20 18:10:00|7759.6|7757.6|7762.4|7760.4|7763.6|7761.6|7756.9|7754.9|173
1674238500000|2023-01-20 18:15:00|7762.6|7760.6|7755.4|7753.4|7763.4|7761.4|7755.4|7753.4|127
1674238800000|2023-01-20 18:20:00|7755.1|7753.1|7759.1|7757.1|7759.1|7757.1|7754.6|7752.6|90
1674239100000|2023-01-20 18:25:00|7759.4|7757.4|7760.6|7758.6|7761.4|7759.4|7758.6|7756.6|108
1674239400000|2023-01-20 18:30:00|7760.9|7758.9|7761.1|7759.1|7763.1|7761.1|7760.4|7758.4|87
1674239700000|2023-01-20 18:35:00|7761.4|7759.4|7767.1|7765.1|7768.1|7766.1|7760.6|7758.6|148
1674240000000|2023-01-20 18:40:00|7766.9|7764.9|7767.4|7765.4|7767.9|7765.9|7765.9|7763.9|79
1674240300000|2023-01-20 18:45:00|7767.9|7765.9|7769.9|7767.9|7771.4|7769.4|7766.1|7764.1|183
1674240600000|2023-01-20 18:50:00|7770.1|7768.1|7770.9|7768.9|7772.6|7770.6|7768.9|7766.9|140
1674240900000|2023-01-20 18:55:00|7770.6|7768.6|7771.1|7769.1|7772.9|7770.9|7768.9|7766.9|88
1674241200000|2023-01-20 19:00:00|7771.4|7769.4|7770.4|7768.4|7772.4|7770.4|7769.6|7767.6|79
1674241500000|2023-01-20 19:05:00|7770.6|7768.6|7770.1|7768.1|7771.1|7769.1|7768.9|7766.9|47
1674241800000|2023-01-20 19:10:00|7769.9|7767.9|7771.1|7769.1|7772.4|7770.4|7769.6|7767.6|60
1674242100000|2023-01-20 19:15:00|7771.4|7769.4|7771.9|7769.9|7772.4|7770.4|7770.9|7768.9|57
1674242400000|2023-01-20 19:20:00|7771.6|7769.6|7772.4|7770.4|7773.1|7771.1|7770.6|7768.6|44
1674242700000|2023-01-20 19:25:00|7772.1|7770.1|7773.4|7771.4|7773.9|7771.9|7771.6|7769.6|63
1674243000000|2023-01-20 19:30:00|7773.6|7771.6|7774.6|7772.6|7775.9|7773.9|7772.9|7770.9|134
1674243300000|2023-01-20 19:35:00|7774.9|7772.9|7774.4|7772.4|7774.9|7772.9|7772.9|7770.9|64
1674243600000|2023-01-20 19:40:00|7774.9|7772.9|7775.4|7773.4|7775.9|7773.9|7773.9|7771.9|79
1674243900000|2023-01-20 19:45:00|7775.1|7773.1|7773.9|7771.9|7775.6|7773.6|7772.4|7770.4|35
1674244200000|2023-01-20 19:50:00|7773.6|7771.6|7774.1|7772.1|7774.9|7772.9|7771.6|7769.6|63
1674244500000|2023-01-20 19:55:00|7773.9|7771.9|7775.9|7773.9|7776.4|7774.4|7773.1|7771.1|69
1674244800000|2023-01-20 20:00:00|7776.1|7774.1|7779.6|7777.6|7779.9|7777.9|7776.1|7774.1|122
1674245100000|2023-01-20 20:05:00|7779.9|7777.9|7779.9|7777.9|7781.4|7779.4|7778.4|7776.4|136
1674245400000|2023-01-20 20:10:00|7779.6|7777.6|7782.6|7780.6|7782.9|7780.9|7779.4|7777.4|103
1674245700000|2023-01-20 20:15:00|7782.9|7780.9|7780.1|7778.1|7784.4|7782.4|7780.1|7778.1|381
1674246000000|2023-01-20 20:20:00|7779.6|7777.6|7774.9|7772.9|7779.6|7777.6|7774.4|7772.4|377
1674246300000|2023-01-20 20:25:00|7775.1|7773.1|7778.6|7776.6|7778.9|7776.9|7774.6|7772.6|166
1674246600000|2023-01-20 20:30:00|7778.9|7776.9|7779.6|7777.6|7781.4|7779.4|7778.1|7776.1|101
1674246900000|2023-01-20 20:35:00|7779.4|7777.4|7781.4|7779.4|7781.4|7779.4|7777.6|7775.6|126
1674247200000|2023-01-20 20:40:00|7780.9|7778.9|7780.6|7778.6|7781.4|7779.4|7778.4|7776.4|204
1674247500000|2023-01-20 20:45:00|7780.4|7778.4|7783.4|7781.4|7784.1|7782.1|7778.9|7776.9|374
1674247800000|2023-01-20 20:50:00|7782.9|7780.9|7786.4|7784.4|7786.4|7784.4|7778.9|7776.9|456
1674248100000|2023-01-20 20:55:00|7786.9|7784.9|7796.7|7792.7|7796.7|7794.6|7785.9|7783.9|952
1674248400000|2023-01-20 21:00:00|7796.3|7792.3|7793.2|7789.2|7796.3|7792.3|7790.6|7786.6|0
1674248700000|2023-01-20 21:05:00|7793.1|7789.1|7791.7|7787.7|7793.1|7789.1|7791.6|7787.6|0
1674249000000|2023-01-20 21:10:00|7791.6|7787.6|7792.6|7788.6|7793.1|7789.1|7789.7|7785.7|0
1674249300000|2023-01-20 21:15:00|7792.5|7788.5|7792.6|7788.6|7793.4|7789.4|7791.4|7787.4|0
1674249600000|2023-01-20 21:20:00|7792.7|7788.7|7794.4|7790.4|7794.5|7790.5|7792.5|7788.5|0
1674249900000|2023-01-20 21:25:00|7794.5|7790.5|7793.4|7789.4|7794.8|7790.8|7792.4|7788.4|0
1674250200000|2023-01-20 21:30:00|7792.7|7788.7|7794.1|7790.1|7794.5|7790.5|7792|7788|0
1674250500000|2023-01-20 21:35:00|7794.3|7790.3|7793.2|7789.2|7794.7|7790.7|7792.7|7788.7|0
1674250800000|2023-01-20 21:40:00|7793.1|7789.1|7792.4|7788.4|7793.4|7789.4|7792.1|7788.1|0
1674251100000|2023-01-20 21:45:00|7792.3|7788.3|7793|7789|7793.3|7789.3|7792|7788|0
1674251400000|2023-01-20 21:50:00|7793.1|7789.1|7793.4|7789.4|7793.9|7789.9|7793.1|7789.1|0
1674251700000|2023-01-20 21:55:00|7793.3|7789.3|7794.1|7790.1|7794.9|7790.9|7793.2|7789.2|0
1674428400000|2023-01-22 23:00:00|7790.4|7786.4|7790.3|7786.3|7794.4|7790.4|7790|7786|0
1674428700000|2023-01-22 23:05:00|7790.4|7786.4|7791.9|7787.9|7791.9|7787.9|7789.2|7785.2|0
1674429000000|2023-01-22 23:10:00|7792|7788|7793.2|7789.2|7793.4|7789.4|7788.2|7784.2|0
1674429300000|2023-01-22 23:15:00|7793.1|7789.1|7792|7788|7793.4|7789.4|7790.8|7786.8|0
1674429600000|2023-01-22 23:20:00|7792.2|7788.2|7789.5|7785.5|7792.2|7788.2|7789.5|7785.5|0
1674429900000|2023-01-22 23:25:00|7789.6|7785.6|7790.2|7786.2|7790.3|7786.3|7789.6|7785.6|0
1674430200000|2023-01-22 23:30:00|7790.3|7786.3|7789.6|7785.6|7790.9|7786.9|7789.6|7785.6|0
1674430500000|2023-01-22 23:35:00|7789.5|7785.5|7789.6|7785.6|7789.6|7785.6|7788.9|7784.9|0
1674430800000|2023-01-22 23:40:00|7789.5|7785.5|7789.5|7785.5|7789.6|7785.6|7788.6|7784.6|0
1674431100000|2023-01-22 23:45:00|7789.6|7785.6|7785.9|7781.9|7789.8|7785.8|7785.9|7781.9|0
1674431400000|2023-01-22 23:50:00|7785.8|7781.8|7786.7|7782.7|7787.4|7783.4|7785.8|7781.8|0
1674431700000|2023-01-22 23:55:00|7786.8|7782.8|7788.9|7784.9|7788.9|7784.9|7786.5|7782.5|0
1674432000000|2023-01-23 00:00:00|7789|7785|7785.3|7781.3|7789.2|7785.2|7784.9|7780.9|0
1674432300000|2023-01-23 00:05:00|7785.4|7781.4|7786.3|7782.3|7786.3|7782.3|7785|7781|0
1674432600000|2023-01-23 00:10:00|7786.2|7782.2|7787.4|7783.4|7788.9|7784.9|7786|7782|0
1674432900000|2023-01-23 00:15:00|7787.2|7783.2|7787.8|7783.8|7787.9|7783.9|7783.9|7779.9|0
1674433200000|2023-01-23 00:20:00|7787.9|7783.9|7789.7|7785.7|7789.7|7785.7|7786.9|7782.9|0
1674433500000|2023-01-23 00:25:00|7789.6|7785.6|7789.6|7785.6|7790.8|7786.8|7789.4|7785.4|0
1674433800000|2023-01-23 00:30:00|7789.7|7785.7|7789.5|7785.5|7790.9|7786.9|7788.8|7784.8|0
1674434100000|2023-01-23 00:35:00|7789.6|7785.6|7790.4|7786.4|7790.8|7786.8|7789.6|7785.6|0
1674434400000|2023-01-23 00:40:00|7790.5|7786.5|7786.4|7782.4|7790.5|7786.5|7786.1|7782.1|0
1674434700000|2023-01-23 00:45:00|7786.5|7782.5|7787.6|7783.6|7788.8|7784.8|7786.3|7782.3|0
1674435000000|2023-01-23 00:50:00|7787.7|7783.7|7788.6|7784.6|7788.8|7784.8|7786.5|7782.5|0
1674435300000|2023-01-23 00:55:00|7788.5|7784.5|7788.8|7784.8|7788.9|7784.9|7788.5|7784.5|0
1674435600000|2023-01-23 01:00:00|7788.7|7784.7|7781.9|7778.9|7790.8|7786.8|7781.6|7778.6|133
1674435900000|2023-01-23 01:05:00|7781.6|7778.6|7779.4|7776.4|7781.6|7778.6|7778.9|7775.9|100
1674436200000|2023-01-23 01:10:00|7778.9|7775.9|7777.9|7774.9|7779.4|7776.4|7777.9|7774.9|55
1674436500000|2023-01-23 01:15:00|7778.1|7775.1|7780.4|7777.4|7780.9|7777.9|7778.1|7775.1|72
1674436800000|2023-01-23 01:20:00|7780.1|7777.1|7781.4|7778.4|7782.9|7779.9|7779.4|7776.4|82
1674437100000|2023-01-23 01:25:00|7781.9|7778.9|7779.6|7776.6|7783.1|7780.1|7779.6|7776.6|35
1674437400000|2023-01-23 01:30:00|7779.1|7776.1|7779.6|7776.6|7781.4|7778.4|7779.1|7776.1|44
1674437700000|2023-01-23 01:35:00|7779.4|7776.4|7782.1|7779.1|7782.4|7779.4|7779.1|7776.1|33
1674438000000|2023-01-23 01:40:00|7781.4|7778.4|7780.9|7777.9|7783.1|7780.1|7780.9|7777.9|39
1674438300000|2023-01-23 01:45:00|7781.1|7778.1|7782.1|7779.1|7784.1|7781.1|7781.1|7778.1|39
1674438600000|2023-01-23 01:50:00|7782.4|7779.4|7783.1|7780.1|7784.9|7781.9|7782.4|7779.4|25
1674438900000|2023-01-23 01:55:00|7783.6|7780.6|7782.6|7779.6|7784.9|7781.9|7782.4|7779.4|42
1674439200000|2023-01-23 02:00:00|7782.9|7779.9|7785.9|7782.9|7786.6|7783.6|7781.4|7778.4|34
1674439500000|2023-01-23 02:05:00|7786.1|7783.1|7786.6|7783.6|7786.9|7783.9|7784.4|7781.4|31
1674439800000|2023-01-23 02:10:00|7786.9|7783.9|7785.9|7782.9|7787.4|7784.4|7785.4|7782.4|10
1674440100000|2023-01-23 02:15:00|7786.1|7783.1|7785.6|7782.6|7787.4|7784.4|7785.1|7782.1|26
1674440400000|2023-01-23 02:20:00|7785.1|7782.1|7785.9|7782.9|7786.9|7783.9|7784.9|7781.9|17
1674440700000|2023-01-23 02:25:00|7785.6|7782.6|7783.9|7780.9|7785.6|7782.6|7783.9|7780.9|46
1674441000000|2023-01-23 02:30:00|7783.6|7780.6|7783.9|7780.9|7786.1|7783.1|7783.6|7780.6|41
1674441300000|2023-01-23 02:35:00|7783.6|7780.6|7782.6|7779.6|7784.6|7781.6|7782.6|7779.6|30
1674441600000|2023-01-23 02:40:00|7782.9|7779.9|7782.6|7779.6|7784.6|7781.6|7782.6|7779.6|25
1674441900000|2023-01-23 02:45:00|7782.4|7779.4|7782.1|7779.1|7783.4|7780.4|7780.9|7777.9|20
1674442200000|2023-01-23 02:50:00|7781.9|7778.9|7782.6|7779.6|7783.9|7780.9|7781.6|7778.6|5
1674442500000|2023-01-23 02:55:00|7783.9|7780.9|7783.1|7780.1|7784.4|7781.4|7783.1|7780.1|15
1674442800000|2023-01-23 03:00:00|7783.4|7780.4|7783.9|7780.9|7785.1|7782.1|7783.4|7780.4|24
1674443100000|2023-01-23 03:05:00|7784.1|7781.1|7783.6|7780.6|7784.4|7781.4|7783.4|7780.4|10
1674443400000|2023-01-23 03:10:00|7783.4|7780.4|7783.6|7780.6|7784.9|7781.9|7782.9|7779.9|16
1674443700000|2023-01-23 03:15:00|7783.4|7780.4|7782.9|7779.9|7783.6|7780.6|7782.6|7779.6|21
1674444000000|2023-01-23 03:20:00|7783.1|7780.1|7785.9|7782.9|7785.9|7782.9|7782.6|7779.6|8
1674444300000|2023-01-23 03:25:00|7784.6|7781.6|7782.9|7779.9|7784.6|7781.6|7782.9|7779.9|18
1674444600000|2023-01-23 03:30:00|7782.6|7779.6|7784.1|7781.1|7785.4|7782.4|7782.6|7779.6|6
1674444900000|2023-01-23 03:35:00|7784.4|7781.4|7784.1|7781.1|7785.1|7782.1|7783.4|7780.4|4
1674445200000|2023-01-23 03:40:00|7784.4|7781.4|7785.4|7782.4|7785.6|7782.6|7784.1|7781.1|7
1674445500000|2023-01-23 03:45:00|7785.1|7782.1|7785.6|7782.6|7786.1|7783.1|7784.6|7781.6|14
1674445800000|2023-01-23 03:50:00|7785.1|7782.1|7784.6|7781.6|7785.1|7782.1|7784.6|7781.6|9
1674446100000|2023-01-23 03:55:00|7784.4|7781.4|7784.4|7781.4|7784.6|7781.6|7783.9|7780.9|15
1674446400000|2023-01-23 04:00:00|7784.1|7781.1|7783.9|7780.9|7784.9|7781.9|7783.1|7780.1|43
1674446700000|2023-01-23 04:05:00|7783.6|7780.6|7780.9|7777.9|7783.6|7780.6|7780.9|7777.9|49
1674447000000|2023-01-23 04:10:00|7780.6|7777.6|7781.6|7778.6|7782.1|7779.1|7780.1|7777.1|24
1674447300000|2023-01-23 04:15:00|7781.4|7778.4|7782.9|7779.9|7782.9|7779.9|7780.6|7777.6|19
1674447600000|2023-01-23 04:20:00|7783.1|7780.1|7783.4|7780.4|7783.6|7780.6|7782.1|7779.1|18
1674447900000|2023-01-23 04:25:00|7783.1|7780.1|7781.6|7778.6|7783.4|7780.4|7781.4|7778.4|28
1674448200000|2023-01-23 04:30:00|7781.4|7778.4|7782.1|7779.1|7782.6|7779.6|7780.6|7777.6|14
1674448500000|2023-01-23 04:35:00|7782.6|7779.6|7783.1|7780.1|7783.1|7780.1|7782.1|7779.1|15
1674448800000|2023-01-23 04:40:00|7782.9|7779.9|7782.9|7779.9|7783.1|7780.1|7781.9|7778.9|10
1674449100000|2023-01-23 04:45:00|7782.6|7779.6|7783.4|7780.4|7783.6|7780.6|7782.1|7779.1|17
1674449400000|2023-01-23 04:50:00|7783.1|7780.1|7784.6|7781.6|7784.9|7781.9|7783.1|7780.1|26
1674449700000|2023-01-23 04:55:00|7784.4|7781.4|7785.1|7782.1|7785.4|7782.4|7783.6|7780.6|19
1674450000000|2023-01-23 05:00:00|7785.4|7782.4|7783.4|7780.4|7785.4|7782.4|7783.1|7780.1|26
1674450300000|2023-01-23 05:05:00|7782.9|7779.9|7780.9|7777.9|7782.9|7779.9|7780.9|7777.9|19
1674450600000|2023-01-23 05:10:00|7781.4|7778.4|7781.4|7778.4|7781.4|7778.4|7780.4|7777.4|24
1674450900000|2023-01-23 05:15:00|7781.1|7778.1|7782.1|7779.1|7782.6|7779.6|7780.9|7777.9|6
1674451200000|2023-01-23 05:20:00|7782.6|7779.6|7783.1|7780.1|7783.1|7780.1|7782.4|7779.4|10
1674451500000|2023-01-23 05:25:00|7782.9|7779.9|7784.1|7781.1|7784.1|7781.1|7782.4|7779.4|9
1674451800000|2023-01-23 05:30:00|7784.4|7781.4|7785.1|7782.1|7785.9|7782.9|7783.6|7780.6|20
1674452100000|2023-01-23 05:35:00|7785.4|7782.4|7785.4|7782.4|7786.1|7783.1|7784.9|7781.9|16
1674452400000|2023-01-23 05:40:00|7785.1|7782.1|7784.1|7781.1|7786.9|7783.9|7783.9|7780.9|44
1674452700000|2023-01-23 05:45:00|7784.4|7781.4|7785.4|7782.4|7785.9|7782.9|7784.4|7781.4|20
1674453000000|2023-01-23 05:50:00|7785.6|7782.6|7785.4|7782.4|7785.9|7782.9|7785.4|7782.4|0
1674453300000|2023-01-23 05:55:00|7785.1|7782.1|7783.6|7780.6|7785.9|7782.9|7782.9|7779.9|28
1674453600000|2023-01-23 06:00:00|7783.4|7780.4|7783.1|7780.1|7783.6|7780.6|7782.4|7779.4|19
1674453900000|2023-01-23 06:05:00|7783.4|7780.4|7783.6|7780.6|7784.1|7781.1|7782.9|7779.9|13
1674454200000|2023-01-23 06:10:00|7783.4|7780.4|7781.6|7778.6|7783.6|7780.6|7781.1|7778.1|25
1674454500000|2023-01-23 06:15:00|7781.9|7778.9|7781.9|7778.9|7782.4|7779.4|7781.6|7778.6|4
1674454800000|2023-01-23 06:20:00|7781.1|7778.1|7781.1|7778.1|7781.6|7778.6|7780.6|7777.6|21
1674455100000|2023-01-23 06:25:00|7780.9|7777.9|7781.4|7778.4|7781.4|7778.4|7780.9|7777.9|0
1674455400000|2023-01-23 06:30:00|7781.9|7778.9|7781.4|7778.4|7781.9|7778.9|7780.9|7777.9|65
1674455700000|2023-01-23 06:35:00|7781.9|7778.9|7784.1|7781.1|7784.1|7781.1|7781.9|7778.9|48
1674456000000|2023-01-23 06:40:00|7784.4|7781.4|7783.1|7780.1|7784.4|7781.4|7783.1|7780.1|24
1674456300000|2023-01-23 06:45:00|7782.9|7779.9|7784.6|7781.6|7784.9|7781.9|7781.4|7778.4|46
1674456600000|2023-01-23 06:50:00|7783.9|7780.9|7784.6|7781.6|7785.1|7782.1|7783.4|7780.4|61
1674456900000|2023-01-23 06:55:00|7784.4|7781.4|7785.4|7782.4|7785.6|7782.6|7783.6|7780.6|42
1674457200000|2023-01-23 07:00:00|7784.9|7781.9|7786.4|7784.4|7786.4|7784.4|7780.9|7778.9|236
1674457500000|2023-01-23 07:05:00|7786.9|7784.9|7774.6|7772.6|7787.4|7785.4|7773.9|7771.9|349
1674457800000|2023-01-23 07:10:00|7774.9|7772.9|7773.9|7771.9|7775.6|7773.6|7772.4|7770.4|260
1674458100000|2023-01-23 07:15:00|7773.6|7771.6|7771.4|7769.4|7774.4|7772.4|7767.4|7765.4|384
1674458400000|2023-01-23 07:20:00|7771.6|7769.6|7772.9|7770.9|7772.9|7770.9|7771.1|7769.1|222
1674458700000|2023-01-23 07:25:00|7773.4|7771.4|7772.1|7770.1|7773.9|7771.9|7769.9|7767.9|175
1674459000000|2023-01-23 07:30:00|7772.4|7770.4|7774.9|7772.9|7774.9|7772.9|7771.9|7769.9|105
1674459300000|2023-01-23 07:35:00|7775.1|7773.1|7777.9|7775.9|7777.9|7775.9|7774.9|7772.9|151
1674459600000|2023-01-23 07:40:00|7777.6|7775.6|7774.9|7772.9|7777.9|7775.9|7773.6|7771.6|65
1674459900000|2023-01-23 07:45:00|7773.9|7771.9|7775.4|7773.4|7777.1|7775.1|7773.9|7771.9|87
1674460200000|2023-01-23 07:50:00|7775.1|7773.1|7779.4|7777.4|7779.4|7777.4|7775.1|7773.1|51
1674460500000|2023-01-23 07:55:00|7779.9|7777.9|7780.9|7778.9|7783.9|7781.9|7779.4|7777.4|462
1674460800000|2023-01-23 08:00:00|7781.1|7779.1|7786.9|7785.9|7788.9|7787.9|7778.9|7777.9|4478
1674461100000|2023-01-23 08:05:00|7787.1|7786.1|7789.9|7788.9|7795.4|7794.4|7785.4|7784.4|2194
1674461400000|2023-01-23 08:10:00|7790.4|7789.4|7783.1|7782.1|7791.9|7790.9|7782.9|7781.9|1374
1674461700000|2023-01-23 08:15:00|7782.9|7781.9|7781.4|7780.4|7788.4|7787.4|7780.9|7779.9|1085
1674462000000|2023-01-23 08:20:00|7781.1|7780.1|7777.9|7776.9|7786.4|7785.4|7775.9|7774.9|726
1674462300000|2023-01-23 08:25:00|7777.6|7776.6|7780.9|7779.9|7783.1|7782.1|7775.4|7774.4|739
1674462600000|2023-01-23 08:30:00|7780.6|7779.6|7786.4|7785.4|7786.4|7785.4|7774.6|7773.6|790
1674462900000|2023-01-23 08:35:00|7786.1|7785.1|7784.9|7783.9|7788.1|7787.1|7784.1|7783.1|525
1674463200000|2023-01-23 08:40:00|7785.9|7784.9|7785.6|7784.6|7788.6|7787.6|7783.6|7782.6|552
1674463500000|2023-01-23 08:45:00|7785.9|7784.9|7782.9|7781.9|7786.9|7785.9|7781.6|7780.6|355
1674463800000|2023-01-23 08:50:00|7782.4|7781.4|7786.4|7785.4|7790.9|7789.9|7782.4|7781.4|359
1674464100000|2023-01-23 08:55:00|7786.6|7785.6|7786.9|7785.9|7792.1|7791.1|7786.4|7785.4|483
1674464400000|2023-01-23 09:00:00|7786.6|7785.6|7791.9|7790.9|7791.9|7790.9|7785.4|7784.4|389
1674464700000|2023-01-23 09:05:00|7791.6|7790.6|7789.4|7788.4|7793.4|7792.4|7789.4|7788.4|290
1674465000000|2023-01-23 09:10:00|7789.1|7788.1|7789.6|7788.6|7790.9|7789.9|7784.6|7783.6|331
1674465300000|2023-01-23 09:15:00|7789.4|7788.4|7788.4|7787.4|7790.9|7789.9|7786.4|7785.4|462
1674465600000|2023-01-23 09:20:00|7788.9|7787.9|7788.1|7787.1|7788.9|7787.9|7785.4|7784.4|403
1674465900000|2023-01-23 09:25:00|7788.4|7787.4|7785.1|7784.1|7788.6|7787.6|7784.4|7783.4|195
1674466200000|2023-01-23 09:30:00|7784.9|7783.9|7787.1|7786.1|7789.9|7788.9|7784.9|7783.9|265
1674466500000|2023-01-23 09:35:00|7786.9|7785.9|7788.4|7787.4|7789.4|7788.4|7785.4|7784.4|167
1674466800000|2023-01-23 09:40:00|7788.9|7787.9|7784.4|7783.4|7788.9|7787.9|7784.4|7783.4|173
1674467100000|2023-01-23 09:45:00|7783.9|7782.9|7784.9|7783.9|7785.4|7784.4|7782.9|7781.9|329
1674467400000|2023-01-23 09:50:00|7784.4|7783.4|7784.1|7783.1|7785.1|7784.1|7782.9|7781.9|260
1674467700000|2023-01-23 09:55:00|7783.9|7782.9|7781.4|7780.4|7785.9|7784.9|7780.9|7779.9|252
1674468000000|2023-01-23 10:00:00|7781.6|7780.6|7782.4|7781.4|7783.4|7782.4|7781.4|7780.4|255
1674468300000|2023-01-23 10:05:00|7781.9|7780.9|7775.1|7774.1|7782.1|7781.1|7773.4|7772.4|501
1674468600000|2023-01-23 10:10:00|7774.9|7773.9|7775.4|7774.4|7778.4|7777.4|7773.4|7772.4|367
1674468900000|2023-01-23 10:15:00|7776.1|7775.1|7779.9|7778.9|7780.4|7779.4|7775.9|7774.9|271
1674469200000|2023-01-23 10:20:00|7779.6|7778.6|7780.9|7779.9|7781.9|7780.9|7778.9|7777.9|304
1674469500000|2023-01-23 10:25:00|7780.6|7779.6|7780.1|7779.1|7782.1|7781.1|7779.9|7778.9|228
1674469800000|2023-01-23 10:30:00|7780.4|7779.4|7785.6|7784.6|7785.9|7784.9|7779.4|7778.4|308
1674470100000|2023-01-23 10:35:00|7785.4|7784.4|7787.9|7786.9|7787.9|7786.9|7783.9|7782.9|148
1674470400000|2023-01-23 10:40:00|7788.1|7787.1|7786.4|7785.4|7788.9|7787.9|7784.9|7783.9|297
1674470700000|2023-01-23 10:45:00|7786.6|7785.6|7789.9|7788.9|7790.4|7789.4|7786.4|7785.4|248
1674471000000|2023-01-23 10:50:00|7790.1|7789.1|7790.4|7789.4|7791.4|7790.4|7789.4|7788.4|187
1674471300000|2023-01-23 10:55:00|7790.6|7789.6|7790.9|7789.9|7792.6|7791.6|7790.4|7789.4|186
1674471600000|2023-01-23 11:00:00|7791.4|7790.4|7789.9|7788.9|7791.9|7790.9|7787.9|7786.9|240
1674471900000|2023-01-23 11:05:00|7789.4|7788.4|7789.4|7788.4|7790.9|7789.9|7786.9|7785.9|281
1674472200000|2023-01-23 11:10:00|7789.1|7788.1|7788.9|7787.9|7789.9|7788.9|7784.4|7783.4|228
1674472500000|2023-01-23 11:15:00|7788.4|7787.4|7791.9|7790.9|7792.9|7791.9|7788.4|7787.4|333
1674472800000|2023-01-23 11:20:00|7791.6|7790.6|7790.9|7789.9|7793.6|7792.6|7790.9|7789.9|324
1674473100000|2023-01-23 11:25:00|7791.4|7790.4|7793.4|7792.4|7793.4|7792.4|7790.4|7789.4|560
1674473400000|2023-01-23 11:30:00|7793.1|7792.1|7791.4|7790.4|7793.4|7792.4|7790.4|7789.4|510
1674473700000|2023-01-23 11:35:00|7791.1|7790.1|7795.1|7794.1|7796.4|7795.4|7790.9|7789.9|431
1674474000000|2023-01-23 11:40:00|7795.4|7794.4|7792.9|7791.9|7795.4|7794.4|7791.4|7790.4|225
1674474300000|2023-01-23 11:45:00|7792.4|7791.4|7792.4|7791.4|7794.4|7793.4|7791.9|7790.9|182
1674474600000|2023-01-23 11:50:00|7792.1|7791.1|7792.9|7791.9|7793.6|7792.6|7790.9|7789.9|260
1674474900000|2023-01-23 11:55:00|7792.6|7791.6|7793.4|7792.4|7793.9|7792.9|7790.6|7789.6|1083
1674475200000|2023-01-23 12:00:00|7792.9|7791.9|7795.9|7794.9|7796.4|7795.4|7790.9|7789.9|461
1674475500000|2023-01-23 12:05:00|7796.1|7795.1|7795.4|7794.4|7798.4|7797.4|7795.1|7794.1|535
1674475800000|2023-01-23 12:10:00|7795.1|7794.1|7795.4|7794.4|7797.9|7796.9|7794.9|7793.9|293
1674476100000|2023-01-23 12:15:00|7795.9|7794.9|7795.4|7794.4|7796.4|7795.4|7793.9|7792.9|295
1674476400000|2023-01-23 12:20:00|7795.1|7794.1|7795.4|7794.4|7796.4|7795.4|7793.9|7792.9|247
1674476700000|2023-01-23 12:25:00|7795.1|7794.1|7796.9|7795.9|7797.9|7796.9|7795.1|7794.1|382
1674477000000|2023-01-23 12:30:00|7796.6|7795.6|7798.9|7797.9|7799.4|7798.4|7796.4|7795.4|246
1674477300000|2023-01-23 12:35:00|7798.6|7797.6|7795.4|7794.4|7798.9|7797.9|7795.4|7794.4|350
1674477600000|2023-01-23 12:40:00|7795.3|7794.3|7799.3|7798.3|7799.8|7798.8|7794.8|7793.8|796
1674477900000|2023-01-23 12:45:00|7799|7798|7797.8|7796.8|7799.3|7798.3|7795.8|7794.8|125
1674478200000|2023-01-23 12:50:00|7798.3|7797.3|7798.8|7797.8|7799.3|7798.3|7796.8|7795.8|167
1674478500000|2023-01-23 12:55:00|7798.3|7797.3|7798.3|7797.3|7799.3|7798.3|7797.5|7796.5|246
1674478800000|2023-01-23 13:00:00|7798.8|7797.8|7802.8|7801.8|7803.3|7802.3|7797.3|7796.3|634
1674479100000|2023-01-23 13:05:00|7802.3|7801.3|7805.3|7804.3|7806.8|7805.8|7801.3|7800.3|503
1674479400000|2023-01-23 13:10:00|7805.5|7804.5|7807.8|7806.8|7808|7807|7804.3|7803.3|247
1674479700000|2023-01-23 13:15:00|7808.3|7807.3|7810.8|7809.8|7811.8|7810.8|7807.3|7806.3|524
1674480000000|2023-01-23 13:20:00|7811|7810|7808.3|7807.3|7812.3|7811.3|7808.3|7807.3|350
1674480300000|2023-01-23 13:25:00|7808.5|7807.5|7806.3|7805.3|7809.3|7808.3|7804.3|7803.3|368
1674480600000|2023-01-23 13:30:00|7805.8|7804.8|7805|7804|7805.8|7804.8|7803.3|7802.3|347
1674480900000|2023-01-23 13:35:00|7805.3|7804.3|7805.8|7804.8|7808.3|7807.3|7805.3|7804.3|289
1674481200000|2023-01-23 13:40:00|7806|7805|7806.8|7805.8|7807.8|7806.8|7804.8|7803.8|323
1674481500000|2023-01-23 13:45:00|7806.5|7805.5|7799.8|7798.8|7806.8|7805.8|7799|7798|774
1674481800000|2023-01-23 13:50:00|7799.5|7798.5|7793.3|7792.3|7799.5|7798.5|7792.8|7791.8|301
1674482100000|2023-01-23 13:55:00|7793|7792|7793.8|7792.8|7795.8|7794.8|7791.3|7790.3|412
1674482400000|2023-01-23 14:00:00|7793.5|7792.5|7793.3|7792.3|7795.8|7794.8|7791.8|7790.8|327
1674482700000|2023-01-23 14:05:00|7793|7792|7791.3|7790.3|7794.3|7793.3|7789.3|7788.3|475
1674483000000|2023-01-23 14:10:00|7791|7790|7788.8|7787.8|7792.3|7791.3|7787.8|7786.8|312
1674483300000|2023-01-23 14:15:00|7789|7788|7787.8|7786.8|7790|7789|7787.8|7786.8|255
1674483600000|2023-01-23 14:20:00|7787.5|7786.5|7785.8|7784.8|7788.3|7787.3|7785.8|7784.8|295
1674483900000|2023-01-23 14:25:00|7785.5|7784.5|7786.8|7785.8|7786.8|7785.8|7783.8|7782.8|360
1674484200000|2023-01-23 14:30:00|7787.3|7786.3|7789.5|7788.5|7792.3|7791.3|7786.8|7785.8|979
1674484500000|2023-01-23 14:35:00|7789.3|7788.3|7787.3|7786.3|7794.3|7793.3|7787|7786|572
1674484800000|2023-01-23 14:40:00|7787|7786|7787.3|7786.3|7789.8|7788.8|7783.5|7782.5|532
1674485100000|2023-01-23 14:45:00|7787.5|7786.5|7792.3|7791.3|7796.3|7795.3|7786.5|7785.5|727
1674485400000|2023-01-23 14:50:00|7792|7791|7795|7794|7796|7795|7790.8|7789.8|570
1674485700000|2023-01-23 14:55:00|7795.3|7794.3|7789.3|7788.3|7796.3|7795.3|7789.3|7788.3|417
1674486000000|2023-01-23 15:00:00|7789|7788|7794.3|7793.3|7795|7794|7789|7788|808
1674486300000|2023-01-23 15:05:00|7793.8|7792.8|7791.8|7790.8|7794|7793|7789.3|7788.3|831
1674486600000|2023-01-23 15:10:00|7792|7791|7792|7791|7795.5|7794.5|7790|7789|712
1674486900000|2023-01-23 15:15:00|7792.2|7791.2|7788|7787|7792.2|7791.2|7788|7787|496
1674487200000|2023-01-23 15:20:00|7787.7|7786.7|7789.5|7788.5|7790|7789|7787|7786|754
1674487500000|2023-01-23 15:25:00|7789.7|7788.7|7789|7788|7790.5|7789.5|7788|7787|576
1674487800000|2023-01-23 15:30:00|7788.5|7787.5|7787.5|7786.5|7789.5|7788.5|7787.5|7786.5|638
1674488100000|2023-01-23 15:35:00|7787|7786|7787|7786|7788.5|7787.5|7785.5|7784.5|386
1674488400000|2023-01-23 15:40:00|7786.7|7785.7|7783.5|7782.5|7787|7786|7783.5|7782.5|541
1674488700000|2023-01-23 15:45:00|7783.7|7782.7|7786.5|7785.5|7787.7|7786.7|7783|7782|643
1674489000000|2023-01-23 15:50:00|7786.7|7785.7|7792.2|7791.2|7792.7|7791.7|7785.5|7784.5|1041
1674489300000|2023-01-23 15:55:00|7792.5|7791.5|7792|7791|7797|7796|7792|7791|901
1674489600000|2023-01-23 16:00:00|7792.2|7791.2|7798|7797|7798.5|7797.5|7791.7|7790.7|718
1674489900000|2023-01-23 16:05:00|7797.7|7796.7|7797.5|7796.5|7798|7797|7795|7794|914
1674490200000|2023-01-23 16:10:00|7796.7|7795.7|7792|7791|7796.7|7795.7|7791.7|7790.7|739
1674490500000|2023-01-23 16:15:00|7792.2|7791.2|7794.5|7793.5|7795.2|7794.2|7789|7788|826
1674490800000|2023-01-23 16:20:00|7794.2|7793.2|7795|7794|7796|7795|7791.5|7790.5|1187
1674491100000|2023-01-23 16:25:00|7794.5|7793.5|7793.5|7791.5|7794.5|7793.5|7789.5|7788.5|2522
1674491400000|2023-01-23 16:30:00|7793.2|7791.2|7786|7784|7794.5|7792.5|7785|7783|5942
1674491700000|2023-01-23 16:35:00|7785.7|7783.7|7786|7784|7789.5|7787.5|7782.5|7780.5|2564
1674492000000|2023-01-23 16:40:00|7786.5|7784.5|7785.5|7783.5|7787.7|7785.7|7785|7783|552
1674492300000|2023-01-23 16:45:00|7785.7|7783.7|7787|7785|7787|7785|7784|7782|315
1674492600000|2023-01-23 16:50:00|7786.5|7784.5|7788.2|7786.2|7789|7787|7786|7784|362
1674492900000|2023-01-23 16:55:00|7788.5|7786.5|7788.5|7786.5|7789.5|7787.5|7787.5|7785.5|277
1674493200000|2023-01-23 17:00:00|7788.7|7786.7|7787|7785|7789|7787|7785.5|7783.5|232
1674493500000|2023-01-23 17:05:00|7786.5|7784.5|7782.5|7780.5|7788|7786|7782.2|7780.2|318
1674493800000|2023-01-23 17:10:00|7782|7780|7783.5|7781.5|7786|7784|7781.7|7779.7|276
1674494100000|2023-01-23 17:15:00|7783.7|7781.7|7786.5|7784.5|7786.7|7784.7|7782|7780|223
1674494400000|2023-01-23 17:20:00|7786.7|7784.7|7786.5|7784.5|7787.5|7785.5|7785.2|7783.2|275
1674494700000|2023-01-23 17:25:00|7786.7|7784.7|7786.5|7784.5|7787.5|7785.5|7785|7783|156
1674495000000|2023-01-23 17:30:00|7786|7784|7785.5|7783.5|7786|7784|7784|7782|119
1674495300000|2023-01-23 17:35:00|7785|7783|7789.5|7787.5|7789.5|7787.5|7785|7783|126
1674495600000|2023-01-23 17:40:00|7789|7787|7791.5|7789.5|7791.5|7789.5|7789|7787|261
1674495900000|2023-01-23 17:45:00|7791|7789|7791|7789|7791.5|7789.5|7790.5|7788.5|98
1674496200000|2023-01-23 17:50:00|7790.5|7788.5|7792.5|7790.5|7792.7|7790.7|7788.5|7786.5|208
1674496500000|2023-01-23 17:55:00|7792.2|7790.2|7792|7790|7792.7|7790.7|7791.5|7789.5|109
1674496800000|2023-01-23 18:00:00|7791.7|7789.7|7792.5|7790.5|7793|7791|7791|7789|133
1674497100000|2023-01-23 18:05:00|7792.2|7790.2|7793|7791|7793.2|7791.2|7791|7789|96
1674497400000|2023-01-23 18:10:00|7792.5|7790.5|7791.7|7789.7|7793.2|7791.2|7790|7788|141
1674497700000|2023-01-23 18:15:00|7791.5|7789.5|7792.7|7790.7|7792.7|7790.7|7791|7789|154
1674498000000|2023-01-23 18:20:00|7792.5|7790.5|7794.5|7792.5|7794.7|7792.7|7792.5|7790.5|118
1674498300000|2023-01-23 18:25:00|7794|7792|7795.5|7793.5|7795.7|7793.7|7793.5|7791.5|184
1674498600000|2023-01-23 18:30:00|7795|7793|7798.5|7796.5|7798.5|7796.5|7795|7793|424
1674498900000|2023-01-23 18:35:00|7798.2|7796.2|7800.5|7798.5|7800.5|7798.5|7798|7796|334
1674499200000|2023-01-23 18:40:00|7801|7799|7803|7801|7803|7801|7800.5|7798.5|237
1674499500000|2023-01-23 18:45:00|7803.2|7801.2|7804|7802|7805|7803|7802.5|7800.5|269
1674499800000|2023-01-23 18:50:00|7804.5|7802.5|7802|7800|7805|7803|7802|7800|176
1674500100000|2023-01-23 18:55:00|7802.5|7800.5|7805|7803|7805|7803|7802|7800|215
1674500400000|2023-01-23 19:00:00|7804.7|7802.7|7799.7|7797.7|7804.7|7802.7|7798.5|7796.5|333
1674500700000|2023-01-23 19:05:00|7800|7798|7801|7799|7801.5|7799.5|7800|7798|154
1674501000000|2023-01-23 19:10:00|7800.5|7798.5|7802|7800|7802|7800|7800|7798|220
1674501300000|2023-01-23 19:15:00|7801.7|7799.7|7802.5|7800.5|7803|7801|7800.5|7798.5|181
1674501600000|2023-01-23 19:20:00|7803|7801|7801.7|7799.7|7803|7801|7800.5|7798.5|228
1674501900000|2023-01-23 19:25:00|7801.5|7799.5|7799.5|7797.5|7801.7|7799.7|7797.5|7795.5|258
1674502200000|2023-01-23 19:30:00|7799|7797|7800|7798|7802.5|7800.5|7799|7797|239
1674502500000|2023-01-23 19:35:00|7799.7|7797.7|7794.7|7792.7|7800|7798|7792.7|7790.7|449
1674502800000|2023-01-23 19:40:00|7794.5|7792.5|7792.5|7790.5|7795.5|7793.5|7792|7790|229
1674503100000|2023-01-23 19:45:00|7792|7790|7787.5|7785.5|7793|7791|7785.5|7783.5|483
1674503400000|2023-01-23 19:50:00|7787.2|7785.2|7785|7783|7787.5|7785.5|7784|7782|153
1674503700000|2023-01-23 19:55:00|7785.2|7783.2|7790|7788|7790.5|7788.5|7785|7783|233
1674504000000|2023-01-23 20:00:00|7789.5|7787.5|7787.5|7785.5|7790.2|7788.2|7787|7785|188
1674504300000|2023-01-23 20:05:00|7787.2|7785.2|7790.5|7788.5|7790.7|7788.7|7786|7784|89
1674504600000|2023-01-23 20:10:00|7790.2|7788.2|7794.5|7792.5|7794.7|7792.7|7789|7787|93
1674504900000|2023-01-23 20:15:00|7794.2|7792.2|7793.7|7791.7|7796|7794|7793|7791|122
1674505200000|2023-01-23 20:20:00|7793.5|7791.5|7795.5|7793.5|7795.5|7793.5|7792.5|7790.5|66
1674505500000|2023-01-23 20:25:00|7795|7793|7794.2|7792.2|7795.2|7793.2|7792|7790|146
1674505800000|2023-01-23 20:30:00|7794|7792|7791.2|7789.2|7794.7|7792.7|7791|7789|113
1674506100000|2023-01-23 20:35:00|7791.5|7789.5|7793.5|7791.5|7795|7793|7789.5|7787.5|174
1674506400000|2023-01-23 20:40:00|7793.2|7791.2|7797|7795|7797.5|7795.5|7789|7787|422
1674506700000|2023-01-23 20:45:00|7797.2|7795.2|7796.7|7794.7|7799.2|7797.2|7795.5|7793.5|385
1674507000000|2023-01-23 20:50:00|7797|7795|7800|7798|7800|7798|7797|7795|608
1674507300000|2023-01-23 20:55:00|7800.5|7798.5|7804.6|7800.6|7804.8|7802.7|7799.7|7797.7|679
1674507600000|2023-01-23 21:00:00|7804|7800|7799.5|7795.5|7804|7800|7798|7794|0
1674507900000|2023-01-23 21:05:00|7799.6|7795.6|7801|7797|7801|7797|7799.1|7795.1|0
1674508200000|2023-01-23 21:10:00|7801.1|7797.1|7801.6|7797.6|7802.2|7798.2|7800|7796|0
1674508500000|2023-01-23 21:15:00|7801.7|7797.7|7801.9|7797.9|7802.9|7798.9|7801|7797|0
1674508800000|2023-01-23 21:20:00|7801.7|7797.7|7801.9|7797.9|7801.9|7797.9|7801|7797|0
1674509100000|2023-01-23 21:25:00|7801.8|7797.8|7800.7|7796.7|7801.8|7797.8|7800.6|7796.6|0
1674509400000|2023-01-23 21:30:00|7800.8|7796.8|7803.2|7799.2|7803.2|7799.2|7800.7|7796.7|0
1674509700000|2023-01-23 21:35:00|7803.1|7799.1|7802.6|7798.6|7803.2|7799.2|7802.3|7798.3|0
1674510000000|2023-01-23 21:40:00|7802.5|7798.5|7804.4|7800.4|7804.4|7800.4|7802.3|7798.3|0
1674510300000|2023-01-23 21:45:00|7804.2|7800.2|7805|7801|7805.6|7801.6|7803.7|7799.7|0
1674510600000|2023-01-23 21:50:00|7804.9|7800.9|7803.9|7799.9|7805.2|7801.2|7803.9|7799.9|0
1674510900000|2023-01-23 21:55:00|7804|7800|7806|7802|7806|7802|7803.9|7799.9|0
1674511200000|2023-01-23 22:00:00|7806.1|7802.1|7805.7|7801.7|7806.2|7802.2|7805.3|7801.3|0
1674511500000|2023-01-23 22:05:00|7805.5|7801.5|7804.8|7800.8|7805.8|7801.8|7804.7|7800.7|0
1674511800000|2023-01-23 22:10:00|7804.7|7800.7|7804.6|7800.6|7805|7801|7804.3|7800.3|0
1674512100000|2023-01-23 22:15:00|7804.5|7800.5|7804.5|7800.5|7804.8|7800.8|7804.4|7800.4|0
1674512400000|2023-01-23 22:20:00|7804.4|7800.4|7804.4|7800.4|7804.5|7800.5|7804.2|7800.2|0
1674512700000|2023-01-23 22:25:00|7804.3|7800.3|7804.4|7800.4|7804.9|7800.9|7804.1|7800.1|0
1674513000000|2023-01-23 22:30:00|7804.2|7800.2|7804.3|7800.3|7805|7801|7803.9|7799.9|0
1674513300000|2023-01-23 22:35:00|7804.5|7800.5|7804.4|7800.4|7805|7801|7804.4|7800.4|0
1674513600000|2023-01-23 22:40:00|7804.5|7800.5|7804.2|7800.2|7804.7|7800.7|7804.1|7800.1|0
1674513900000|2023-01-23 22:45:00|7804.1|7800.1|7804.6|7800.6|7804.6|7800.6|7803.9|7799.9|0
1674514200000|2023-01-23 22:50:00|7804.4|7800.4|7803.7|7799.7|7804.4|7800.4|7803.6|7799.6|0
1674514500000|2023-01-23 22:55:00|7803.8|7799.8|7804|7800|7804.5|7800.5|7803.6|7799.6|0
1674514800000|2023-01-23 23:00:00|7803.9|7799.9|7802.6|7798.6|7804.5|7800.5|7802.4|7798.4|0
1674515100000|2023-01-23 23:05:00|7802.8|7798.8|7803.1|7799.1|7803.7|7799.7|7802.6|7798.6|0
1674515400000|2023-01-23 23:10:00|7803|7799|7802.4|7798.4|7803|7799|7801.8|7797.8|0
1674515700000|2023-01-23 23:15:00|7802.3|7798.3|7802.1|7798.1|7802.4|7798.4|7801.8|7797.8|0
1674516000000|2023-01-23 23:20:00|7802|7798|7800.2|7796.2|7802.1|7798.1|7800|7796|0
1674516300000|2023-01-23 23:25:00|7800.3|7796.3|7799.2|7795.2|7800.5|7796.5|7798.9|7794.9|0
1674516600000|2023-01-23 23:30:00|7799.3|7795.3|7797.7|7793.7|7799.6|7795.6|7797.5|7793.5|0
1674516900000|2023-01-23 23:35:00|7797.6|7793.6|7798.3|7794.3|7798.3|7794.3|7796.8|7792.8|0
1674517200000|2023-01-23 23:40:00|7798.4|7794.4|7798.3|7794.3|7798.9|7794.9|7798|7794|0
1674517500000|2023-01-23 23:45:00|7798.4|7794.4|7799.8|7795.8|7800.1|7796.1|7798.3|7794.3|0
1674517800000|2023-01-23 23:50:00|7799.9|7795.9|7800.4|7796.4|7800.7|7796.7|7799.8|7795.8|0
1674518100000|2023-01-23 23:55:00|7800.5|7796.5|7798.6|7794.6|7800.7|7796.7|7798.6|7794.6|0
1674518400000|2023-01-24 00:00:00|7798.5|7794.5|7800.1|7796.1|7800.7|7796.7|7798.1|7794.1|0
1674518700000|2023-01-24 00:05:00|7800|7796|7798.9|7794.9|7800.1|7796.1|7798.6|7794.6|0
1674519000000|2023-01-24 00:10:00|7799|7795|7799.2|7795.2|7800.4|7796.4|7798.9|7794.9|0
1674519300000|2023-01-24 00:15:00|7799.3|7795.3|7797.7|7793.7|7799.5|7795.5|7795.2|7791.2|0
1674519600000|2023-01-24 00:20:00|7797.8|7793.8|7798.9|7794.9|7799.7|7795.7|7796.6|7792.6|0
1674519900000|2023-01-24 00:25:00|7799.3|7795.3|7798.5|7794.5|7800.5|7796.5|7798.5|7794.5|0
1674520200000|2023-01-24 00:30:00|7799.4|7795.4|7800.6|7796.6|7800.7|7796.7|7799|7795|0
1674520500000|2023-01-24 00:35:00|7800.5|7796.5|7800.9|7796.9|7800.9|7796.9|7799.5|7795.5|0
1674520800000|2023-01-24 00:40:00|7800.8|7796.8|7798.7|7794.7|7800.8|7796.8|7798.7|7794.7|0
1674521100000|2023-01-24 00:45:00|7798.7|7794.7|7798.4|7794.4|7798.7|7794.7|7798.3|7794.3|0
1674521400000|2023-01-24 00:50:00|7798.5|7794.5|7799.5|7795.5|7799.8|7795.8|7798.4|7794.4|0
1674521700000|2023-01-24 00:55:00|7799.6|7795.6|7799.4|7795.4|7799.6|7795.6|7799.4|7795.4|0
1674522000000|2023-01-24 01:00:00|7799.6|7795.6|7797|7794|7800.5|7797.5|7796.5|7793.5|43
1674522300000|2023-01-24 01:05:00|7796.5|7793.5|7797.2|7794.2|7798.2|7795.2|7796|7793|34
1674522600000|2023-01-24 01:10:00|7797.7|7794.7|7799.2|7796.2|7800|7797|7797.5|7794.5|21
1674522900000|2023-01-24 01:15:00|7799|7796|7801.2|7798.2|7801.2|7798.2|7799|7796|9
1674523200000|2023-01-24 01:20:00|7800.2|7797.2|7800.2|7797.2|7800.2|7797.2|7800.2|7797.2|6
1674523500000|2023-01-24 01:25:00|7800.5|7797.5|7800.2|7797.2|7802|7799|7800.2|7797.2|35
1674523800000|2023-01-24 01:30:00|7800.5|7797.5|7802.5|7799.5|7803.2|7800.2|7800.5|7797.5|24
1674524100000|2023-01-24 01:35:00|7802.7|7799.7|7803.2|7800.2|7803.5|7800.5|7802|7799|27
1674524400000|2023-01-24 01:40:00|7803.5|7800.5|7805|7802|7805|7802|7803.2|7800.2|50
1674524700000|2023-01-24 01:45:00|7805.2|7802.2|7804.2|7801.2|7805.7|7802.7|7804.2|7801.2|32
1674525000000|2023-01-24 01:50:00|7804|7801|7804.7|7801.7|7805.2|7802.2|7804|7801|6
1674525300000|2023-01-24 01:55:00|7804.5|7801.5|7803.5|7800.5|7804.7|7801.7|7803.2|7800.2|15
1674525600000|2023-01-24 02:00:00|7803.7|7800.7|7805.5|7802.5|7806|7803|7803.5|7800.5|21
1674525900000|2023-01-24 02:05:00|7805.7|7802.7|7805.5|7802.5|7805.7|7802.7|7805.5|7802.5|6
1674526200000|2023-01-24 02:10:00|7805.2|7802.2|7806|7803|7806.2|7803.2|7805|7802|19
1674526500000|2023-01-24 02:15:00|7805.5|7802.5|7806|7803|7806.5|7803.5|7805.2|7802.2|22
1674526800000|2023-01-24 02:20:00|7806.2|7803.2|7805.7|7802.7|7807.2|7804.2|7805.5|7802.5|9
1674527100000|2023-01-24 02:25:00|7806|7803|7806.2|7803.2|7806.7|7803.7|7805.7|7802.7|9
1674527400000|2023-01-24 02:30:00|7806.5|7803.5|7806.5|7803.5|7806.7|7803.7|7805|7802|14
1674527700000|2023-01-24 02:35:00|7806.2|7803.2|7806.2|7803.2|7806.5|7803.5|7805|7802|7
1674528000000|2023-01-24 02:40:00|7806|7803|7805|7802|7806.2|7803.2|7805|7802|6
1674528300000|2023-01-24 02:45:00|7806|7803|7804.2|7801.2|7806.5|7803.5|7804.2|7801.2|18
1674528600000|2023-01-24 02:50:00|7804|7801|7804.2|7801.2|7804.7|7801.7|7803|7800|12
1674528900000|2023-01-24 02:55:00|7804|7801|7804.7|7801.7|7805.5|7802.5|7803.7|7800.7|13
1674529200000|2023-01-24 03:00:00|7805|7802|7804.2|7801.2|7805|7802|7804|7801|15
1674529500000|2023-01-24 03:05:00|7804|7801|7804|7801|7804.5|7801.5|7803.5|7800.5|10
1674529800000|2023-01-24 03:10:00|7804.5|7801.5|7804|7801|7805|7802|7803.7|7800.7|7
1674530100000|2023-01-24 03:15:00|7803.7|7800.7|7803.7|7800.7|7804|7801|7803.5|7800.5|5
1674530400000|2023-01-24 03:20:00|7804|7801|7803.2|7800.2|7804|7801|7803.2|7800.2|3
1674530700000|2023-01-24 03:25:00|7803.5|7800.5|7803.2|7800.2|7803.7|7800.7|7803|7800|8
1674531000000|2023-01-24 03:30:00|7803|7800|7803.5|7800.5|7803.7|7800.7|7802.5|7799.5|5
1674531300000|2023-01-24 03:35:00|7803.2|7800.2|7803.2|7800.2|7804.5|7801.5|7802.7|7799.7|6
1674531600000|2023-01-24 03:40:00|7803|7800|7802.7|7799.7|7803.2|7800.2|7802.2|7799.2|4
1674531900000|2023-01-24 03:45:00|7802.5|7799.5|7802.5|7799.5|7802.5|7799.5|7801|7798|7
1674532200000|2023-01-24 03:50:00|7802.2|7799.2|7801.5|7798.5|7802.2|7799.2|7801.2|7798.2|6
1674532500000|2023-01-24 03:55:00|7802|7799|7802.2|7799.2|7802.2|7799.2|7801.2|7798.2|7
1674532800000|2023-01-24 04:00:00|7802|7799|7802.2|7799.2|7803|7800|7801.7|7798.7|7
1674533100000|2023-01-24 04:05:00|7802|7799|7802.2|7799.2|7802.2|7799.2|7801|7798|11
1674533400000|2023-01-24 04:10:00|7802|7799|7802.7|7799.7|7802.7|7799.7|7801.5|7798.5|8
1674533700000|2023-01-24 04:15:00|7802.5|7799.5|7802.7|7799.7|7802.7|7799.7|7801.7|7798.7|4
1674534000000|2023-01-24 04:20:00|7803.7|7800.7|7804.2|7801.2|7805.5|7802.5|7803.5|7800.5|92
1674534300000|2023-01-24 04:25:00|7804|7801|7803.2|7800.2|7804.2|7801.2|7802.2|7799.2|10
1674534600000|2023-01-24 04:30:00|7803|7800|7803|7800|7803.5|7800.5|7802.7|7799.7|10
1674534900000|2023-01-24 04:35:00|7802.7|7799.7|7802.5|7799.5|7803|7800|7802.2|7799.2|2
1674535200000|2023-01-24 04:40:00|7802.7|7799.7|7802.5|7799.5|7803.2|7800.2|7802.2|7799.2|4
1674535500000|2023-01-24 04:45:00|7802.2|7799.2|7803.2|7800.2|7804.2|7801.2|7801.7|7798.7|12
1674535800000|2023-01-24 04:50:00|7803.5|7800.5|7803.2|7800.2|7803.5|7800.5|7802.7|7799.7|6
1674536100000|2023-01-24 04:55:00|7803.5|7800.5|7804.5|7801.5|7804.7|7801.7|7803.2|7800.2|11
1674536400000|2023-01-24 05:00:00|7804.2|7801.2|7805.2|7802.2|7805.2|7802.2|7804.2|7801.2|9
1674536700000|2023-01-24 05:05:00|7805|7802|7804.7|7801.7|7806|7803|7804.2|7801.2|10
1674537000000|2023-01-24 05:10:00|7804.5|7801.5|7805.5|7802.5|7805.5|7802.5|7804.5|7801.5|6
1674537300000|2023-01-24 05:15:00|7805.2|7802.2|7805.7|7802.7|7806.2|7803.2|7805|7802|2
1674537600000|2023-01-24 05:20:00|7805.5|7802.5|7805|7802|7805.5|7802.5|7804.7|7801.7|6
1674537900000|2023-01-24 05:25:00|7805.2|7802.2|7805.2|7802.2|7805.5|7802.5|7805|7802|1
1674538200000|2023-01-24 05:30:00|7805.5|7802.5|7805.2|7802.2|7806|7803|7805.2|7802.2|3
1674538500000|2023-01-24 05:35:00|7805.5|7802.5|7807|7804|7808.2|7805.2|7805.2|7802.2|14
1674538800000|2023-01-24 05:40:00|7807.2|7804.2|7807|7804|7807.5|7804.5|7806.5|7803.5|0
1674539100000|2023-01-24 05:45:00|7807.2|7804.2|7806.5|7803.5|7807.5|7804.5|7806.2|7803.2|1
1674539400000|2023-01-24 05:50:00|7806.7|7803.7|7806.2|7803.2|7807.5|7804.5|7806.2|7803.2|12
1674539700000|2023-01-24 05:55:00|7806|7803|7806.2|7803.2|7806.7|7803.7|7805.2|7802.2|17
1674540000000|2023-01-24 06:00:00|7805.7|7802.7|7806.7|7803.7|7807.2|7804.2|7805.7|7802.7|8
1674540300000|2023-01-24 06:05:00|7807|7804|7806.5|7803.5|7807|7804|7805.2|7802.2|14
1674540600000|2023-01-24 06:10:00|7806.2|7803.2|7806.7|7803.7|7807.5|7804.5|7804.5|7801.5|31
1674540900000|2023-01-24 06:15:00|7806.5|7803.5|7806.2|7803.2|7806.7|7803.7|7805|7802|20
1674541200000|2023-01-24 06:20:00|7806|7803|7806.5|7803.5|7807|7804|7805.5|7802.5|16
1674541500000|2023-01-24 06:25:00|7806|7803|7808.7|7805.7|7809.5|7806.5|7805.7|7802.7|26
1674541800000|2023-01-24 06:30:00|7808.5|7805.5|7805.7|7802.7|7808.7|7805.7|7804.7|7801.7|30
1674542100000|2023-01-24 06:35:00|7805.5|7802.5|7806.2|7803.2|7806.5|7803.5|7804.7|7801.7|13
1674542400000|2023-01-24 06:40:00|7805.7|7802.7|7805.7|7802.7|7806.5|7803.5|7805|7802|17
1674542700000|2023-01-24 06:45:00|7806|7803|7804.2|7801.2|7806|7803|7804.2|7801.2|20
1674543000000|2023-01-24 06:50:00|7804|7801|7803.7|7800.7|7804.2|7801.2|7803|7800|30
1674543300000|2023-01-24 06:55:00|7803.5|7800.5|7803.7|7800.7|7804|7801|7802.7|7799.7|33
1674543600000|2023-01-24 07:00:00|7804|7801|7799.5|7797.5|7804.5|7802.5|7799.2|7797.2|146
1674543900000|2023-01-24 07:05:00|7800|7798|7797.2|7795.2|7800|7798|7796|7794|169
1674544200000|2023-01-24 07:10:00|7797|7795|7797|7795|7798.5|7796.5|7795|7793|123
1674544500000|2023-01-24 07:15:00|7797.2|7795.2|7799|7797|7800|7798|7796.7|7794.7|75
1674544800000|2023-01-24 07:20:00|7799.5|7797.5|7800.7|7798.7|7802|7800|7799|7797|145
1674545100000|2023-01-24 07:25:00|7801|7799|7799|7797|7801|7799|7798.5|7796.5|56
1674545400000|2023-01-24 07:30:00|7798.7|7796.7|7798|7796|7798.7|7796.7|7796.2|7794.2|99
1674545700000|2023-01-24 07:35:00|7798.2|7796.2|7798.7|7796.7|7799.2|7797.2|7797.7|7795.7|56
1674546000000|2023-01-24 07:40:00|7798.5|7796.5|7796.2|7794.2|7798.5|7796.5|7795.5|7793.5|56
1674546300000|2023-01-24 07:45:00|7796|7794|7792.5|7790.5|7796|7794|7792.5|7790.5|75
1674546600000|2023-01-24 07:50:00|7792.2|7790.2|7790.5|7788.5|7793|7791|7790|7788|127
1674546900000|2023-01-24 07:55:00|7790.2|7788.2|7794.7|7792.7|7795.7|7793.7|7789.5|7787.5|423
1674547200000|2023-01-24 08:00:00|7794.2|7793.2|7791.5|7790.5|7801.5|7800.5|7791.5|7790.5|2787
1674547500000|2023-01-24 08:05:00|7791.7|7790.7|7768.5|7767.5|7792|7791|7767.5|7766.5|1726
1674547800000|2023-01-24 08:10:00|7768.2|7767.2|7752.2|7751.2|7770.5|7769.5|7751.2|7750.2|1836
1674548100000|2023-01-24 08:15:00|7752.5|7751.5|7751|7750|7758|7757|7750.7|7749.7|1395
1674548400000|2023-01-24 08:20:00|7750.7|7749.7|7753.5|7752.5|7754.7|7753.7|7747|7746|969
1674548700000|2023-01-24 08:25:00|7753.2|7752.2|7752|7751|7754.5|7753.5|7746.5|7745.5|1090
1674549000000|2023-01-24 08:30:00|7752.7|7751.7|7758.7|7757.7|7759|7758|7751.2|7750.2|2599
1674549300000|2023-01-24 08:35:00|7758.5|7757.5|7752|7751|7759.7|7758.7|7751.2|7750.2|1096
1674549600000|2023-01-24 08:40:00|7751.5|7750.5|7745.5|7744.5|7753|7752|7745|7744|822
1674549900000|2023-01-24 08:45:00|7744.5|7743.5|7748.5|7747.5|7749.2|7748.2|7743.5|7742.5|747
1674550200000|2023-01-24 08:50:00|7748.2|7747.2|7744.5|7743.5|7752|7751|7744|7743|594
1674550500000|2023-01-24 08:55:00|7744.7|7743.7|7749.5|7748.5|7752.5|7751.5|7743.7|7742.7|444
1674550800000|2023-01-24 09:00:00|7749.7|7748.7|7748.5|7747.5|7751.5|7750.5|7746|7745|443
1674551100000|2023-01-24 09:05:00|7748.2|7747.2|7750.7|7749.7|7753.5|7752.5|7747.5|7746.5|499
1674551400000|2023-01-24 09:10:00|7750.5|7749.5|7749.2|7748.2|7755.5|7754.5|7747.7|7746.7|788
1674551700000|2023-01-24 09:15:00|7749.5|7748.5|7742|7741|7750|7749|7741.5|7740.5|564
1674552000000|2023-01-24 09:20:00|7742.2|7741.2|7748.5|7747.5|7750|7749|7741.5|7740.5|800
1674552300000|2023-01-24 09:25:00|7748.7|7747.7|7749|7748|7753|7752|7747.5|7746.5|637
1674552600000|2023-01-24 09:30:00|7749.5|7748.5|7753.5|7752.5|7758|7757|7749.5|7748.5|1239
1674552900000|2023-01-24 09:35:00|7753.2|7752.2|7750.7|7749.7|7756.5|7755.5|7749|7748|616
1674553200000|2023-01-24 09:40:00|7750.5|7749.5|7749.7|7748.7|7754|7753|7748|7747|447
1674553500000|2023-01-24 09:45:00|7749.5|7748.5|7754|7753|7755|7754|7749|7748|454
1674553800000|2023-01-24 09:50:00|7753.7|7752.7|7756.5|7755.5|7757.5|7756.5|7753.7|7752.7|811
1674554100000|2023-01-24 09:55:00|7756.2|7755.2|7751|7750|7757|7756|7750|7749|554
1674554400000|2023-01-24 10:00:00|7750.5|7749.5|7756.7|7755.7|7757|7756|7749.7|7748.7|694
1674554700000|2023-01-24 10:05:00|7756.5|7755.5|7751.5|7750.5|7757.5|7756.5|7751.5|7750.5|480
1674555000000|2023-01-24 10:10:00|7751.7|7750.7|7755.5|7754.5|7757|7756|7750.2|7749.2|570
1674555300000|2023-01-24 10:15:00|7756|7755|7754|7753|7756.5|7755.5|7752.5|7751.5|369
1674555600000|2023-01-24 10:20:00|7754.5|7753.5|7756.5|7755.5|7757.5|7756.5|7754|7753|539
1674555900000|2023-01-24 10:25:00|7756|7755|7756|7755|7758|7757|7754|7753|333
1674556200000|2023-01-24 10:30:00|7755.7|7754.7|7753.5|7752.5|7757|7756|7749|7748|551
1674556500000|2023-01-24 10:35:00|7754|7753|7756.5|7755.5|7757.5|7756.5|7753.5|7752.5|579
1674556800000|2023-01-24 10:40:00|7756.2|7755.2|7753.5|7752.5|7758.5|7757.5|7753.2|7752.2|1470
1674557100000|2023-01-24 10:45:00|7753.2|7752.2|7756|7755|7756.2|7755.2|7751|7750|584
1674557400000|2023-01-24 10:50:00|7755.7|7754.7|7762.2|7761.2|7763|7762|7755.5|7754.5|557
1674557700000|2023-01-24 10:55:00|7762|7761|7762.5|7761.5|7766.5|7765.5|7761.5|7760.5|565
1674558000000|2023-01-24 11:00:00|7762|7761|7757.5|7756.5|7764|7763|7755|7754|469
1674558300000|2023-01-24 11:05:00|7758|7757|7752.2|7751.2|7758.7|7757.7|7751.5|7750.5|344
1674558600000|2023-01-24 11:10:00|7752.5|7751.5|7755.5|7754.5|7756.5|7755.5|7752.5|7751.5|384
1674558900000|2023-01-24 11:15:00|7754.7|7753.7|7751|7750|7755|7754|7751|7750|277
1674559200000|2023-01-24 11:20:00|7750.5|7749.5|7752.5|7751.5|7755|7754|7750.2|7749.2|280
1674559500000|2023-01-24 11:25:00|7752.2|7751.2|7747.5|7746.5|7753.5|7752.5|7747.5|7746.5|382
1674559800000|2023-01-24 11:30:00|7747.2|7746.2|7755.2|7754.2|7755.2|7754.2|7745|7744|539
1674560100000|2023-01-24 11:35:00|7755|7754|7760.5|7759.5|7760.7|7759.7|7753.7|7752.7|365
1674560400000|2023-01-24 11:40:00|7760.7|7759.7|7762|7761|7763.7|7762.7|7760.5|7759.5|257
1674560700000|2023-01-24 11:45:00|7761.7|7760.7|7766|7765|7766|7765|7760.7|7759.7|298
1674561000000|2023-01-24 11:50:00|7766.2|7765.2|7764|7763|7766.5|7765.5|7764|7763|234
1674561300000|2023-01-24 11:55:00|7763.7|7762.7|7764|7763|7764.2|7763.2|7759.7|7758.7|396
1674561600000|2023-01-24 12:00:00|7763.7|7762.7|7761.5|7760.5|7764.5|7763.5|7759.7|7758.7|507
1674561900000|2023-01-24 12:05:00|7761.7|7760.7|7766.5|7765.5|7767.7|7766.7|7761.7|7760.7|286
1674562200000|2023-01-24 12:10:00|7766.2|7765.2|7767.5|7766.5|7768.7|7767.7|7764.7|7763.7|324
1674562500000|2023-01-24 12:15:00|7767.2|7766.2|7762|7761|7768|7767|7761.5|7760.5|242
1674562800000|2023-01-24 12:20:00|7762.2|7761.2|7759.2|7758.2|7763.2|7762.2|7759.2|7758.2|196
1674563100000|2023-01-24 12:25:00|7759|7758|7763.5|7762.5|7764|7763|7758.7|7757.7|238
1674563400000|2023-01-24 12:30:00|7763.2|7762.2|7768|7767|7769.5|7768.5|7763.2|7762.2|349
1674563700000|2023-01-24 12:35:00|7768.2|7767.2|7766.7|7765.7|7769.5|7768.5|7766|7765|268
1674564000000|2023-01-24 12:40:00|7767.2|7766.2|7769|7768|7769.5|7768.5|7766|7765|184
1674564300000|2023-01-24 12:45:00|7769.2|7768.2|7767.2|7766.2|7769.2|7768.2|7764.7|7763.7|287
1674564600000|2023-01-24 12:50:00|7767.5|7766.5|7764|7763|7767.7|7766.7|7764|7763|209
1674564900000|2023-01-24 12:55:00|7764.5|7763.5|7765.5|7764.5|7766.2|7765.2|7763.5|7762.5|290
1674565200000|2023-01-24 13:00:00|7765.2|7764.2|7765.2|7764.2|7766.5|7765.5|7763.5|7762.5|275
1674565500000|2023-01-24 13:05:00|7765.5|7764.5|7764.7|7763.7|7765.5|7764.5|7763|7762|184
1674565800000|2023-01-24 13:10:00|7764.5|7763.5|7762|7761|7766|7765|7762|7761|248
1674566100000|2023-01-24 13:15:00|7762.2|7761.2|7757|7756|7762.5|7761.5|7756.5|7755.5|331
1674566400000|2023-01-24 13:20:00|7756.7|7755.7|7762|7761|7762|7761|7756.5|7755.5|324
1674566700000|2023-01-24 13:25:00|7761.7|7760.7|7765.7|7764.7|7765.7|7764.7|7759.7|7758.7|398
1674567000000|2023-01-24 13:30:00|7766|7765|7758|7757|7766|7765|7758|7757|378
1674567300000|2023-01-24 13:35:00|7758.2|7757.2|7756|7755|7759.5|7758.5|7756|7755|384
1674567600000|2023-01-24 13:40:00|7755.7|7754.7|7754.5|7753.5|7757|7756|7749|7748|437
1674567900000|2023-01-24 13:45:00|7755|7754|7756|7755|7757.2|7756.2|7755|7754|342
1674568200000|2023-01-24 13:50:00|7755.7|7754.7|7752|7751|7756|7755|7750.7|7749.7|262
1674568500000|2023-01-24 13:55:00|7751.7|7750.7|7751.5|7750.5|7756|7755|7751.5|7750.5|317
1674568800000|2023-01-24 14:00:00|7751.2|7750.2|7751.5|7750.5|7753|7752|7749|7748|342
1674569100000|2023-01-24 14:05:00|7751|7750|7750|7749|7753.5|7752.5|7749.5|7748.5|280
1674569400000|2023-01-24 14:10:00|7750.5|7749.5|7749|7748|7751|7750|7747.7|7746.7|304
1674569700000|2023-01-24 14:15:00|7748.7|7747.7|7748|7747|7749.7|7748.7|7748|7747|274
1674570000000|2023-01-24 14:20:00|7748.2|7747.2|7752.5|7751.5|7753|7752|7748|7747|396
1674570300000|2023-01-24 14:25:00|7753|7752|7754|7753|7754|7753|7748.7|7747.7|460
1674570600000|2023-01-24 14:30:00|7754.5|7753.5|7754|7753|7756|7755|7747.5|7746.5|1017
1674570900000|2023-01-24 14:35:00|7753.7|7752.7|7757|7756|7758.7|7757.7|7749|7748|1342
1674571200000|2023-01-24 14:40:00|7756.5|7755.5|7753.2|7752.2|7758.5|7757.5|7752.7|7751.7|662
1674571500000|2023-01-24 14:45:00|7749.7|7748.7|7755.5|7754.5|7760.5|7759.5|7749.7|7748.7|1256
1674571800000|2023-01-24 14:50:00|7755.2|7754.2|7759.8|7758.8|7759.8|7758.8|7752.2|7751.2|692
1674572100000|2023-01-24 14:55:00|7760|7759|7747.5|7746.5|7760|7759|7746.3|7745.3|1024
1674572400000|2023-01-24 15:00:00|7747.8|7746.8|7752.3|7751.3|7753.5|7752.5|7745.8|7744.8|496
1674572700000|2023-01-24 15:05:00|7751.8|7750.8|7751.3|7750.3|7751.8|7750.8|7744.8|7743.8|588
1674573000000|2023-01-24 15:10:00|7751.6|7750.6|7759.1|7758.1|7759.6|7758.6|7750.8|7749.8|691
1674573300000|2023-01-24 15:15:00|7760.1|7759.1|7758.8|7757.8|7763.1|7762.1|7758.3|7757.3|703
1674573600000|2023-01-24 15:20:00|7759.1|7758.1|7759.1|7758.1|7761.6|7760.6|7755.1|7754.1|873
1674573900000|2023-01-24 15:25:00|7759.3|7758.3|7766.6|7765.6|7766.6|7765.6|7759.3|7758.3|603
1674574200000|2023-01-24 15:30:00|7766.3|7765.3|7761.3|7760.3|7767.1|7766.1|7761.1|7760.1|582
1674574500000|2023-01-24 15:35:00|7761.6|7760.6|7757.6|7756.6|7762.8|7761.8|7757.6|7756.6|684
1674574800000|2023-01-24 15:40:00|7757.3|7756.3|7765.1|7764.1|7765.6|7764.6|7756.8|7755.8|712
1674575100000|2023-01-24 15:45:00|7765.6|7764.6|7764.8|7763.8|7767.1|7766.1|7762.1|7761.1|832
1674575400000|2023-01-24 15:50:00|7764.6|7763.6|7767.1|7766.1|7767.1|7766.1|7763.1|7762.1|1062
1674575700000|2023-01-24 15:55:00|7767.6|7766.6|7769.6|7768.6|7773.1|7772.1|7767.6|7766.6|1273
1674576000000|2023-01-24 16:00:00|7769.3|7768.3|7766.8|7765.8|7771.6|7770.6|7766.8|7765.8|569
1674576300000|2023-01-24 16:05:00|7767.1|7766.1|7767.6|7766.6|7768.8|7767.8|7765.1|7764.1|539
1674576600000|2023-01-24 16:10:00|7768.1|7767.1|7768.1|7767.1|7769.6|7768.6|7766.1|7765.1|618
1674576900000|2023-01-24 16:15:00|7768.3|7767.3|7769.6|7768.6|7770.6|7769.6|7767.6|7766.6|515
1674577200000|2023-01-24 16:20:00|7769.1|7768.1|7764.6|7763.6|7769.1|7768.1|7764.3|7763.3|852
1674577500000|2023-01-24 16:25:00|7764.3|7763.3|7769.1|7767.1|7769.1|7767.6|7763.3|7762.3|2085
1674577800000|2023-01-24 16:30:00|7768.8|7766.8|7759.6|7757.6|7768.8|7766.8|7759.3|7757.3|5742
1674578100000|2023-01-24 16:35:00|7760.1|7758.1|7763.1|7761.1|7763.6|7761.6|7758.3|7756.3|1287
1674578400000|2023-01-24 16:40:00|7762.6|7760.6|7761.8|7759.8|7763.6|7761.6|7758.6|7756.6|719
1674578700000|2023-01-24 16:45:00|7761.6|7759.6|7762.6|7760.6|7764.1|7762.1|7760.6|7758.6|372
1674579000000|2023-01-24 16:50:00|7762.8|7760.8|7764.1|7762.1|7764.8|7762.8|7762.8|7760.8|464
1674579300000|2023-01-24 16:55:00|7763.8|7761.8|7763.1|7761.1|7764.1|7762.1|7761.6|7759.6|202
1674579600000|2023-01-24 17:00:00|7762.6|7760.6|7760.6|7758.6|7762.6|7760.6|7756.6|7754.6|270
1674579900000|2023-01-24 17:05:00|7761.1|7759.1|7761.1|7759.1|7763.3|7761.3|7760.6|7758.6|141
1674580200000|2023-01-24 17:10:00|7761.3|7759.3|7762.8|7760.8|7763.1|7761.1|7760.3|7758.3|160
1674580500000|2023-01-24 17:15:00|7762.6|7760.6|7762.1|7760.1|7764.1|7762.1|7761.1|7759.1|134
1674580800000|2023-01-24 17:20:00|7761.6|7759.6|7761.6|7759.6|7762.1|7760.1|7759.6|7757.6|80
1674581100000|2023-01-24 17:25:00|7761.8|7759.8|7763.3|7761.3|7763.6|7761.6|7760.6|7758.6|67
1674581400000|2023-01-24 17:30:00|7763.1|7761.1|7761.8|7759.8|7763.1|7761.1|7761.6|7759.6|110
1674581700000|2023-01-24 17:35:00|7761.6|7759.6|7761.6|7759.6|7763.1|7761.1|7760.6|7758.6|67
1674582000000|2023-01-24 17:40:00|7761.3|7759.3|7760.3|7758.3|7761.6|7759.6|7759.3|7757.3|72
1674582300000|2023-01-24 17:45:00|7760.1|7758.1|7760.1|7758.1|7762.1|7760.1|7758.8|7756.8|105
1674582600000|2023-01-24 17:50:00|7759.8|7757.8|7761.6|7759.6|7762.1|7760.1|7759.1|7757.1|93
1674582900000|2023-01-24 17:55:00|7761.8|7759.8|7761.3|7759.3|7763.6|7761.6|7761.1|7759.1|111
1674583200000|2023-01-24 18:00:00|7761.1|7759.1|7757.3|7755.3|7763.1|7761.1|7757.1|7755.1|132
1674583500000|2023-01-24 18:05:00|7757.6|7755.6|7758.3|7756.3|7758.8|7756.8|7755.8|7753.8|69
1674583800000|2023-01-24 18:10:00|7758.6|7756.6|7758.8|7756.8|7761.1|7759.1|7758.3|7756.3|96
1674584100000|2023-01-24 18:15:00|7758.6|7756.6|7760.6|7758.6|7761.6|7759.6|7758.1|7756.1|65
1674584400000|2023-01-24 18:20:00|7760.8|7758.8|7759.3|7757.3|7761.3|7759.3|7757.6|7755.6|78
1674584700000|2023-01-24 18:25:00|7759.1|7757.1|7761.3|7759.3|7761.3|7759.3|7757.3|7755.3|80
1674585000000|2023-01-24 18:30:00|7761.1|7759.1|7762.1|7760.1|7762.3|7760.3|7760.1|7758.1|69
1674585300000|2023-01-24 18:35:00|7761.8|7759.8|7762.3|7760.3|7762.6|7760.6|7760.6|7758.6|63
1674585600000|2023-01-24 18:40:00|7762.6|7760.6|7763.8|7761.8|7764.1|7762.1|7761.6|7759.6|53
1674585900000|2023-01-24 18:45:00|7764.1|7762.1|7763.6|7761.6|7764.8|7762.8|7763.3|7761.3|39
1674586200000|2023-01-24 18:50:00|7763.3|7761.3|7764.1|7762.1|7765.1|7763.1|7762.8|7760.8|42
1674586500000|2023-01-24 18:55:00|7764.3|7762.3|7764.1|7762.1|7765.1|7763.1|7762.8|7760.8|78
1674586800000|2023-01-24 19:00:00|7764.6|7762.6|7759.6|7757.6|7765.6|7763.6|7759.3|7757.3|103
1674587100000|2023-01-24 19:05:00|7759.3|7757.3|7760.8|7758.8|7761.8|7759.8|7758.6|7756.6|37
1674587400000|2023-01-24 19:10:00|7760.6|7758.6|7760.6|7758.6|7761.8|7759.8|7760.1|7758.1|32
1674587700000|2023-01-24 19:15:00|7760.8|7758.8|7760.8|7758.8|7763.1|7761.1|7760.1|7758.1|55
1674588000000|2023-01-24 19:20:00|7761.1|7759.1|7761.3|7759.3|7762.3|7760.3|7760.6|7758.6|41
1674588300000|2023-01-24 19:25:00|7761.6|7759.6|7763.3|7761.3|7763.6|7761.6|7761.3|7759.3|59
1674588600000|2023-01-24 19:30:00|7763.6|7761.6|7763.8|7761.8|7765.1|7763.1|7762.6|7760.6|68
1674588900000|2023-01-24 19:35:00|7764.1|7762.1|7764.8|7762.8|7765.8|7763.8|7763.6|7761.6|46
1674589200000|2023-01-24 19:40:00|7765.1|7763.1|7765.1|7763.1|7765.8|7763.8|7764.1|7762.1|43
1674589500000|2023-01-24 19:45:00|7764.8|7762.8|7765.3|7763.3|7767.1|7765.1|7764.8|7762.8|60
1674589800000|2023-01-24 19:50:00|7765.6|7763.6|7767.8|7765.8|7768.1|7766.1|7764.6|7762.6|66
1674590100000|2023-01-24 19:55:00|7768.1|7766.1|7767.6|7765.6|7769.1|7767.1|7767.6|7765.6|71
1674590400000|2023-01-24 20:00:00|7767.3|7765.3|7766.1|7764.1|7768.1|7766.1|7765.6|7763.6|85
1674590700000|2023-01-24 20:05:00|7765.6|7763.6|7763.8|7761.8|7765.8|7763.8|7763.6|7761.6|62
1674591000000|2023-01-24 20:10:00|7763.6|7761.6|7762.1|7760.1|7765.3|7763.3|7761.6|7759.6|39
1674591300000|2023-01-24 20:15:00|7761.8|7759.8|7763.6|7761.6|7763.6|7761.6|7761.6|7759.6|66
1674591600000|2023-01-24 20:20:00|7763.3|7761.3|7765.6|7763.6|7765.8|7763.8|7762.6|7760.6|84
1674591900000|2023-01-24 20:25:00|7765.1|7763.1|7765.3|7763.3|7766.1|7764.1|7763.1|7761.1|66
1674592200000|2023-01-24 20:30:00|7765.6|7763.6|7761.3|7759.3|7765.8|7763.8|7760.8|7758.8|82
1674592500000|2023-01-24 20:35:00|7761.1|7759.1|7760.1|7758.1|7761.6|7759.6|7759.6|7757.6|71
1674592800000|2023-01-24 20:40:00|7759.8|7757.8|7758.1|7756.1|7760.1|7758.1|7755.8|7753.8|139
1674593100000|2023-01-24 20:45:00|7757.8|7755.8|7757.1|7755.1|7758.1|7756.1|7755.1|7753.1|162
1674593400000|2023-01-24 20:50:00|7757.3|7755.3|7763.8|7761.8|7763.8|7761.8|7757.1|7755.1|397
1674593700000|2023-01-24 20:55:00|7764.1|7762.1|7766.6|7762.6|7769.3|7767.3|7763.6|7761.6|815
1674594000000|2023-01-24 21:00:00|7766.3|7762.3|7780.7|7776.7|7786.1|7782.1|7763|7759|0
1674594300000|2023-01-24 21:05:00|7780.6|7776.6|7777.5|7773.5|7780.6|7776.6|7770.8|7766.8|0
1674594600000|2023-01-24 21:10:00|7777.4|7773.4|7775|7771|7779.9|7775.9|7773.5|7769.5|0
1674594900000|2023-01-24 21:15:00|7775.1|7771.1|7777.3|7773.3|7777.6|7773.6|7775|7771|0
1674595200000|2023-01-24 21:20:00|7777.2|7773.2|7774.2|7770.2|7778|7774|7773.6|7769.6|0
1674595500000|2023-01-24 21:25:00|7774.1|7770.1|7774.2|7770.2|7775.6|7771.6|7773.3|7769.3|0
1674595800000|2023-01-24 21:30:00|7774.3|7770.3|7775.6|7771.6|7775.6|7771.6|7774.2|7770.2|0
1674596100000|2023-01-24 21:35:00|7775.7|7771.7|7776.3|7772.3|7777.5|7773.5|7775.4|7771.4|0
1674596400000|2023-01-24 21:40:00|7776.2|7772.2|7777.1|7773.1|7777.3|7773.3|7775.1|7771.1|0
1674596700000|2023-01-24 21:45:00|7777|7773|7774.2|7770.2|7777|7773|7773.7|7769.7|0
1674597000000|2023-01-24 21:50:00|7774.3|7770.3|7774.5|7770.5|7774.8|7770.8|7773.6|7769.6|0
1674597300000|2023-01-24 21:55:00|7774.6|7770.6|7773.8|7769.8|7774.8|7770.8|7773.4|7769.4|0
1674597600000|2023-01-24 22:00:00|7773.9|7769.9|7773.7|7769.7|7774.2|7770.2|7773.7|7769.7|0
1674597900000|2023-01-24 22:05:00|7773.8|7769.8|7773.7|7769.7|7774.2|7770.2|7773.6|7769.6|0
1674598200000|2023-01-24 22:10:00|7773.8|7769.8|7773.9|7769.9|7774.4|7770.4|7773.1|7769.1|0
1674598500000|2023-01-24 22:15:00|7774|7770|7774.2|7770.2|7774.5|7770.5|7773.9|7769.9|0
1674598800000|2023-01-24 22:20:00|7774.3|7770.3|7774.5|7770.5|7774.9|7770.9|7774.3|7770.3|0
1674599100000|2023-01-24 22:25:00|7774.7|7770.7|7774.6|7770.6|7774.7|7770.7|7774.6|7770.6|0
1674599400000|2023-01-24 22:30:00|7774.7|7770.7|7774.1|7770.1|7774.7|7770.7|7774|7770|0
1674599700000|2023-01-24 22:35:00|7774|7770|7774.6|7770.6|7774.7|7770.7|7774|7770|0
1674600000000|2023-01-24 22:40:00|7774.5|7770.5|7774.5|7770.5|7774.6|7770.6|7774.5|7770.5|0
1674600300000|2023-01-24 22:45:00|7773.8|7769.8|7773.4|7769.4|7774.6|7770.6|7773.4|7769.4|0
1674600600000|2023-01-24 22:50:00|7773.3|7769.3|7772.9|7768.9|7773.4|7769.4|7772.2|7768.2|0
1674600900000|2023-01-24 22:55:00|7772.8|7768.8|7773.2|7769.2|7774.6|7770.6|7772.7|7768.7|0
1674601200000|2023-01-24 23:00:00|7773.6|7769.6|7772|7768|7775.3|7771.3|7771|7767|0
1674601500000|2023-01-24 23:05:00|7771.9|7767.9|7766.8|7762.8|7772.4|7768.4|7766.8|7762.8|0
1674601800000|2023-01-24 23:10:00|7766.9|7762.9|7767.1|7763.1|7769|7765|7766.7|7762.7|0
1674602100000|2023-01-24 23:15:00|7767.2|7763.2|7764.2|7760.2|7768.6|7764.6|7763.9|7759.9|0
1674602400000|2023-01-24 23:20:00|7764.3|7760.3|7756.1|7752.1|7765.4|7761.4|7755.8|7751.8|0
1674602700000|2023-01-24 23:25:00|7756.2|7752.2|7751.1|7747.1|7756.8|7752.8|7749.6|7745.6|0
1674603000000|2023-01-24 23:30:00|7750.9|7746.9|7749.7|7745.7|7750.9|7746.9|7745.4|7741.4|0
1674603300000|2023-01-24 23:35:00|7749.8|7745.8|7750.9|7746.9|7751.4|7747.4|7749.1|7745.1|0
1674603600000|2023-01-24 23:40:00|7750.8|7746.8|7749.4|7745.4|7751.5|7747.5|7748.9|7744.9|0
1674603900000|2023-01-24 23:45:00|7749.5|7745.5|7746.9|7742.9|7750.2|7746.2|7745.3|7741.3|0
1674604200000|2023-01-24 23:50:00|7747|7743|7748.4|7744.4|7749.9|7745.9|7746.4|7742.4|0
1674604500000|2023-01-24 23:55:00|7748.5|7744.5|7748.8|7744.8|7750|7746|7748.2|7744.2|0
1674604800000|2023-01-25 00:00:00|7748.9|7744.9|7750.9|7746.9|7750.9|7746.9|7748.4|7744.4|0
1674605100000|2023-01-25 00:05:00|7750.8|7746.8|7750.4|7746.4|7750.9|7746.9|7750|7746|0
1674605400000|2023-01-25 00:10:00|7750.5|7746.5|7757.9|7753.9|7758.2|7754.2|7750.4|7746.4|0
1674605700000|2023-01-25 00:15:00|7758|7754|7756|7752|7758.4|7754.4|7755.8|7751.8|0
1674606000000|2023-01-25 00:20:00|7755.9|7751.9|7757.1|7753.1|7757.2|7753.2|7755.7|7751.7|0
1674606300000|2023-01-25 00:25:00|7757.2|7753.2|7756.9|7752.9|7757.6|7753.6|7756.8|7752.8|0
1674606600000|2023-01-25 00:30:00|7756.5|7752.5|7752.9|7748.9|7756.5|7752.5|7752.2|7748.2|0
1674606900000|2023-01-25 00:35:00|7753|7749|7753.2|7749.2|7753.9|7749.9|7752.4|7748.4|0
1674607200000|2023-01-25 00:40:00|7752.7|7748.7|7750.9|7746.9|7753.2|7749.2|7750.8|7746.8|0
1674607500000|2023-01-25 00:45:00|7752.9|7748.9|7749.3|7745.3|7753.7|7749.7|7749.3|7745.3|0
1674607800000|2023-01-25 00:50:00|7749.2|7745.2|7748.2|7744.2|7749.3|7745.3|7747.1|7743.1|0
1674608100000|2023-01-25 00:55:00|7748.3|7744.3|7751.8|7747.8|7752.9|7748.9|7748.2|7744.2|0
1674608400000|2023-01-25 01:00:00|7750.9|7746.9|7760.1|7757.1|7760.1|7757.1|7750.1|7746.8|141
1674608700000|2023-01-25 01:05:00|7760.6|7757.6|7761.6|7758.6|7762.1|7759.1|7759.6|7756.6|89
1674609000000|2023-01-25 01:10:00|7762.1|7759.1|7763.3|7760.3|7764.1|7761.1|7762.1|7759.1|91
1674609300000|2023-01-25 01:15:00|7763.1|7760.1|7764.3|7761.3|7765.1|7762.1|7762.8|7759.8|61
1674609600000|2023-01-25 01:20:00|7764.6|7761.6|7764.6|7761.6|7765.1|7762.1|7764.3|7761.3|16
1674609900000|2023-01-25 01:25:00|7764.3|7761.3|7761.8|7758.8|7764.8|7761.8|7760.3|7757.3|49
1674610200000|2023-01-25 01:30:00|7762.1|7759.1|7759.8|7756.8|7762.6|7759.6|7759.6|7756.6|27
1674610500000|2023-01-25 01:35:00|7759.6|7756.6|7760.6|7757.6|7761.1|7758.1|7759.1|7756.1|15
1674610800000|2023-01-25 01:40:00|7760.8|7757.8|7762.3|7759.3|7763.3|7760.3|7760.8|7757.8|189
1674611100000|2023-01-25 01:45:00|7761.8|7758.8|7760.1|7757.1|7762.3|7759.3|7759.1|7756.1|21
1674611400000|2023-01-25 01:50:00|7760.3|7757.3|7760.1|7757.1|7760.6|7757.6|7759.8|7756.8|3
1674611700000|2023-01-25 01:55:00|7759.8|7756.8|7760.6|7757.6|7760.8|7757.8|7759.1|7756.1|22
1674612000000|2023-01-25 02:00:00|7760.8|7757.8|7761.3|7758.3|7761.8|7758.8|7760.3|7757.3|10
1674612300000|2023-01-25 02:05:00|7761.1|7758.1|7763.3|7760.3|7763.3|7760.3|7760.1|7757.1|10
1674612600000|2023-01-25 02:10:00|7763.6|7760.6|7763.1|7760.1|7764.1|7761.1|7762.6|7759.6|19
1674612900000|2023-01-25 02:15:00|7763.6|7760.6|7764.8|7761.8|7765.3|7762.3|7763.1|7760.1|26
1674613200000|2023-01-25 02:20:00|7764.6|7761.6|7762.6|7759.6|7764.8|7761.8|7762.3|7759.3|7
1674613500000|2023-01-25 02:25:00|7762.3|7759.3|7763.3|7760.3|7763.3|7760.3|7762.1|7759.1|5
1674613800000|2023-01-25 02:30:00|7763.1|7760.1|7763.3|7760.3|7763.6|7760.6|7763.1|7760.1|6
1674614100000|2023-01-25 02:35:00|7763.1|7760.1|7766.8|7763.8|7766.8|7763.8|7763.1|7760.1|14
1674614400000|2023-01-25 02:40:00|7766.6|7763.6|7765.8|7762.8|7766.8|7763.8|7763.6|7760.6|47
1674614700000|2023-01-25 02:45:00|7766.1|7763.1|7764.6|7761.6|7766.1|7763.1|7764.6|7761.6|7
1674615000000|2023-01-25 02:50:00|7764.8|7761.8|7762.8|7759.8|7764.8|7761.8|7762.8|7759.8|9
1674615300000|2023-01-25 02:55:00|7762.3|7759.3|7762.8|7759.8|7763.6|7760.6|7762.1|7759.1|23
1674615600000|2023-01-25 03:00:00|7763.3|7760.3|7763.6|7760.6|7763.6|7760.6|7762.6|7759.6|7
1674615900000|2023-01-25 03:05:00|7763.3|7760.3|7763.1|7760.1|7764.8|7761.8|7763.1|7760.1|42
1674616200000|2023-01-25 03:10:00|7763.6|7760.6|7764.3|7761.3|7764.3|7761.3|7763.3|7760.3|17
1674616500000|2023-01-25 03:15:00|7763.8|7760.8|7765.3|7762.3|7765.3|7762.3|7763.3|7760.3|9
1674616800000|2023-01-25 03:20:00|7765.6|7762.6|7765.3|7762.3|7765.6|7762.6|7764.6|7761.6|9
1674617100000|2023-01-25 03:25:00|7765.6|7762.6|7765.3|7762.3|7766.1|7763.1|7765.1|7762.1|14
1674617400000|2023-01-25 03:30:00|7765.6|7762.6|7767.8|7764.8|7768.3|7765.3|7764.6|7761.6|18
1674617700000|2023-01-25 03:35:00|7768.1|7765.1|7767.3|7764.3|7768.8|7765.8|7767.1|7764.1|15
1674618000000|2023-01-25 03:40:00|7767.6|7764.6|7768.1|7765.1|7768.6|7765.6|7767.1|7764.1|18
1674618300000|2023-01-25 03:45:00|7768.3|7765.3|7766.8|7763.8|7768.3|7765.3|7766.3|7763.3|11
1674618600000|2023-01-25 03:50:00|7767.1|7764.1|7767.3|7764.3|7767.6|7764.6|7766.6|7763.6|14
1674618900000|2023-01-25 03:55:00|7767.1|7764.1|7766.8|7763.8|7767.3|7764.3|7765.8|7762.8|3
1674619200000|2023-01-25 04:00:00|7766.6|7763.6|7766.8|7763.8|7767.8|7764.8|7766.6|7763.6|11
1674619500000|2023-01-25 04:05:00|7767.1|7764.1|7767.3|7764.3|7767.8|7764.8|7766.6|7763.6|9
1674619800000|2023-01-25 04:10:00|7767.1|7764.1|7767.1|7764.1|7767.3|7764.3|7766.6|7763.6|8
1674620100000|2023-01-25 04:15:00|7767.6|7764.6|7766.3|7763.3|7767.8|7764.8|7766.1|7763.1|17
1674620400000|2023-01-25 04:20:00|7766.6|7763.6|7766.8|7763.8|7767.1|7764.1|7766.1|7763.1|2
1674620700000|2023-01-25 04:25:00|7767.3|7764.3|7767.3|7764.3|7767.6|7764.6|7766.8|7763.8|3
1674621000000|2023-01-25 04:30:00|7767.1|7764.1|7765.8|7762.8|7767.1|7764.1|7765.6|7762.6|16
1674621300000|2023-01-25 04:35:00|7766.1|7763.1|7766.3|7763.3|7766.3|7763.3|7765.1|7762.1|12
1674621600000|2023-01-25 04:40:00|7766.6|7763.6|7766.1|7763.1|7766.6|7763.6|7765.3|7762.3|8
1674621900000|2023-01-25 04:45:00|7766.3|7763.3|7765.8|7762.8|7766.3|7763.3|7765.8|7762.8|2
1674622200000|2023-01-25 04:50:00|7765.6|7762.6|7766.1|7763.1|7766.3|7763.3|7765.1|7762.1|12
1674622500000|2023-01-25 04:55:00|7765.8|7762.8|7764.8|7761.8|7766.3|7763.3|7764.3|7761.3|9
1674622800000|2023-01-25 05:00:00|7765.1|7762.1|7764.6|7761.6|7765.3|7762.3|7764.3|7761.3|6
1674623100000|2023-01-25 05:05:00|7764.3|7761.3|7764.3|7761.3|7765.1|7762.1|7764.3|7761.3|11
1674623400000|2023-01-25 05:10:00|7764.6|7761.6|7764.8|7761.8|7765.1|7762.1|7764.1|7761.1|10
1674623700000|2023-01-25 05:15:00|7765.1|7762.1|7762.8|7759.8|7765.1|7762.1|7762.6|7759.6|69
1674624000000|2023-01-25 05:20:00|7763.3|7760.3|7764.6|7761.6|7764.6|7761.6|7762.8|7759.8|41
1674624300000|2023-01-25 05:25:00|7764.1|7761.1|7765.3|7762.3|7765.3|7762.3|7763.8|7760.8|11
1674624600000|2023-01-25 05:30:00|7765.1|7762.1|7764.3|7761.3|7765.8|7762.8|7764.3|7761.3|16
1674624900000|2023-01-25 05:35:00|7764.1|7761.1|7763.8|7760.8|7764.8|7761.8|7763.6|7760.6|20
1674625200000|2023-01-25 05:40:00|7764.1|7761.1|7763.3|7760.3|7764.1|7761.1|7763.1|7760.1|7
1674625500000|2023-01-25 05:45:00|7763.6|7760.6|7764.1|7761.1|7764.1|7761.1|7763.3|7760.3|9
1674625800000|2023-01-25 05:50:00|7763.8|7760.8|7764.3|7761.3|7764.8|7761.8|7763.8|7760.8|7
1674626100000|2023-01-25 05:55:00|7764.6|7761.6|7764.8|7761.8|7764.8|7761.8|7763.8|7760.8|8
1674626400000|2023-01-25 06:00:00|7764.6|7761.6|7764.3|7761.3|7766.8|7763.8|7764.1|7761.1|44
1674626700000|2023-01-25 06:05:00|7764.6|7761.6|7764.1|7761.1|7765.1|7762.1|7763.6|7760.6|18
1674627000000|2023-01-25 06:10:00|7763.8|7760.8|7765.1|7762.1|7765.8|7762.8|7763.6|7760.6|22
1674627300000|2023-01-25 06:15:00|7765.3|7762.3|7764.3|7761.3|7765.3|7762.3|7762.8|7759.8|31
1674627600000|2023-01-25 06:20:00|7764.6|7761.6|7765.8|7762.8|7766.3|7763.3|7763.6|7760.6|24
1674627900000|2023-01-25 06:25:00|7766.3|7763.3|7765.6|7762.6|7766.8|7763.8|7765.6|7762.6|13
1674628200000|2023-01-25 06:30:00|7765.8|7762.8|7766.1|7763.1|7767.3|7764.3|7765.6|7762.6|29
1674628500000|2023-01-25 06:35:00|7765.8|7762.8|7767.3|7764.3|7767.3|7764.3|7765.6|7762.6|16
1674628800000|2023-01-25 06:40:00|7767.1|7764.1|7768.1|7765.1|7768.3|7765.3|7766.8|7763.8|14
1674629100000|2023-01-25 06:45:00|7767.8|7764.8|7766.8|7763.8|7768.1|7765.1|7766.6|7763.6|23
1674629400000|2023-01-25 06:50:00|7767.1|7764.1|7766.3|7763.3|7767.1|7764.1|7766.1|7763.1|15
1674629700000|2023-01-25 06:55:00|7766.6|7763.6|7767.6|7764.6|7768.1|7765.1|7766.1|7763.1|27
1674630000000|2023-01-25 07:00:00|7767.8|7764.8|7764.8|7762.8|7768.1|7765.3|7762.8|7760.8|176
1674630300000|2023-01-25 07:05:00|7765.1|7763.1|7767.6|7765.6|7769.3|7767.3|7764.1|7762.1|220
1674630600000|2023-01-25 07:10:00|7767.8|7765.8|7769.3|7767.3|7769.8|7767.8|7766.8|7764.8|162
1674630900000|2023-01-25 07:15:00|7769.6|7767.6|7771.3|7769.3|7771.6|7769.6|7768.6|7766.6|103
1674631200000|2023-01-25 07:20:00|7771.1|7769.1|7772.1|7770.1|7772.8|7770.8|7770.3|7768.3|74
1674631500000|2023-01-25 07:25:00|7771.8|7769.8|7771.3|7769.3|7773.1|7771.1|7771.3|7769.3|69
1674631800000|2023-01-25 07:30:00|7771.6|7769.6|7770.6|7768.6|7771.6|7769.6|7769.6|7767.6|115
1674632100000|2023-01-25 07:35:00|7771.1|7769.1|7771.8|7769.8|7772.1|7770.1|7769.6|7767.6|81
1674632400000|2023-01-25 07:40:00|7771.6|7769.6|7770.8|7768.8|7772.3|7770.3|7770.8|7768.8|101
1674632700000|2023-01-25 07:45:00|7770.6|7768.6|7770.6|7768.6|7771.6|7769.6|7770.3|7768.3|39
1674633000000|2023-01-25 07:50:00|7770.8|7768.8|7773.6|7771.6|7773.6|7771.6|7770.6|7768.6|125
1674633300000|2023-01-25 07:55:00|7773.3|7771.3|7770.3|7768.3|7773.6|7771.6|7770.3|7768.3|377
1674633600000|2023-01-25 08:00:00|7769.8|7768.8|7770.1|7769.1|7773.6|7772.6|7763.8|7762.8|3115
1674633900000|2023-01-25 08:05:00|7770.3|7769.3|7769.6|7768.6|7775.3|7774.3|7766.1|7765.1|1600
1674634200000|2023-01-25 08:10:00|7769.3|7768.3|7763.1|7762.1|7770.1|7769.1|7760.1|7759.1|972
1674634500000|2023-01-25 08:15:00|7763.3|7762.3|7758.3|7757.3|7764.1|7763.1|7757.6|7756.6|495
1674634800000|2023-01-25 08:20:00|7758.6|7757.6|7763.1|7762.1|7764.1|7763.1|7756.6|7755.6|553
1674635100000|2023-01-25 08:25:00|7763.6|7762.6|7761.1|7760.1|7764.1|7763.1|7759.6|7758.6|497
1674635400000|2023-01-25 08:30:00|7761.3|7760.3|7765.6|7764.6|7772.6|7771.6|7760.3|7759.3|722
1674635700000|2023-01-25 08:35:00|7765.3|7764.3|7767.3|7766.3|7770.6|7769.6|7764.8|7763.8|504
1674636000000|2023-01-25 08:40:00|7767.7|7766.7|7770.2|7769.2|7772.5|7771.5|7767.5|7766.5|298
1674636300000|2023-01-25 08:45:00|7770|7769|7770.7|7769.7|7772|7771|7769.2|7768.2|223
1674636600000|2023-01-25 08:50:00|7771|7770|7770.7|7769.7|7771.2|7770.2|7768.5|7767.5|347
1674636900000|2023-01-25 08:55:00|7771|7770|7771.7|7770.7|7772|7771|7770|7769|591
1674637200000|2023-01-25 09:00:00|7771|7770|7764|7763|7771.5|7770.5|7762.7|7761.7|728
1674637500000|2023-01-25 09:05:00|7764.2|7763.2|7765.5|7764.5|7766.7|7765.7|7763.2|7762.2|400
1674637800000|2023-01-25 09:10:00|7765.2|7764.2|7765.5|7764.5|7769|7768|7764|7763|259
1674638100000|2023-01-25 09:15:00|7765.7|7764.7|7763.5|7762.5|7766|7765|7762|7761|378
1674638400000|2023-01-25 09:20:00|7763.2|7762.2|7761.5|7760.5|7766.7|7765.7|7761.5|7760.5|547
1674638700000|2023-01-25 09:25:00|7761.2|7760.2|7765|7764|7767|7766|7761|7760|318
1674639000000|2023-01-25 09:30:00|7764.7|7763.7|7763|7762|7768.5|7767.5|7763|7762|385
1674639300000|2023-01-25 09:35:00|7763.5|7762.5|7761.2|7760.2|7764.5|7763.5|7760.2|7759.2|331
1674639600000|2023-01-25 09:40:00|7761|7760|7760.7|7759.7|7761.5|7760.5|7759|7758|321
1674639900000|2023-01-25 09:45:00|7761|7760|7759|7758|7762|7761|7758.5|7757.5|350
1674640200000|2023-01-25 09:50:00|7758|7757|7751.5|7750.5|7758.2|7757.2|7751.5|7750.5|526
1674640500000|2023-01-25 09:55:00|7751|7750|7747.5|7746.5|7753.2|7752.2|7747.5|7746.5|509
1674640800000|2023-01-25 10:00:00|7747.2|7746.2|7750.2|7749.2|7751.5|7750.5|7747|7746|498
1674641100000|2023-01-25 10:05:00|7750.5|7749.5|7746|7745|7752.5|7751.5|7746|7745|480
1674641400000|2023-01-25 10:10:00|7745.7|7744.7|7745.5|7744.5|7748.2|7747.2|7743.2|7742.2|377
1674641700000|2023-01-25 10:15:00|7745.2|7744.2|7744.5|7743.5|7746.7|7745.7|7743|7742|435
1674642000000|2023-01-25 10:20:00|7744.2|7743.2|7743.2|7742.2|7746|7745|7743|7742|554
1674642300000|2023-01-25 10:25:00|7743.5|7742.5|7749.5|7748.5|7750|7749|7743.2|7742.2|294
1674642600000|2023-01-25 10:30:00|7749.2|7748.2|7751.2|7750.2|7753|7752|7748.5|7747.5|269
1674642900000|2023-01-25 10:35:00|7751.5|7750.5|7751|7750|7755.2|7754.2|7751|7750|320
1674643200000|2023-01-25 10:40:00|7751.2|7750.2|7747|7746|7751.5|7750.5|7746.5|7745.5|160
1674643500000|2023-01-25 10:45:00|7747.2|7746.2|7748.7|7747.7|7750.5|7749.5|7747|7746|179
1674643800000|2023-01-25 10:50:00|7748.5|7747.5|7746.5|7745.5|7751|7750|7746.2|7745.2|405
1674644100000|2023-01-25 10:55:00|7746.7|7745.7|7746.5|7745.5|7750.7|7749.7|7746.5|7745.5|274
1674644400000|2023-01-25 11:00:00|7747|7746|7748.7|7747.7|7750.7|7749.7|7744.5|7743.5|300
1674644700000|2023-01-25 11:05:00|7748.5|7747.5|7750.2|7749.2|7750.7|7749.7|7747.5|7746.5|321
1674645000000|2023-01-25 11:10:00|7750|7749|7751|7750|7752.7|7751.7|7749.2|7748.2|216
1674645300000|2023-01-25 11:15:00|7750.7|7749.7|7752.2|7751.2|7753.5|7752.5|7750.5|7749.5|192
1674645600000|2023-01-25 11:20:00|7752|7751|7752|7751|7754|7753|7750.5|7749.5|210
1674645900000|2023-01-25 11:25:00|7752.5|7751.5|7757.5|7756.5|7759.5|7758.5|7752|7751|301
1674646200000|2023-01-25 11:30:00|7757|7756|7753.5|7752.5|7757|7756|7753|7752|154
1674646500000|2023-01-25 11:35:00|7753.2|7752.2|7752.2|7751.2|7753.5|7752.5|7750.2|7749.2|154
1674646800000|2023-01-25 11:40:00|7751.7|7750.7|7751.5|7750.5|7751.7|7750.7|7748.7|7747.7|116
1674647100000|2023-01-25 11:45:00|7751.2|7750.2|7752.5|7751.5|7753|7752|7751|7750|307
1674647400000|2023-01-25 11:50:00|7752.7|7751.7|7753|7752|7756|7755|7751|7750|425
1674647700000|2023-01-25 11:55:00|7753.5|7752.5|7758|7757|7758.5|7757.5|7752.5|7751.5|382
1674648000000|2023-01-25 12:00:00|7758.2|7757.2|7753.2|7752.2|7758.5|7757.5|7752.5|7751.5|515
1674648300000|2023-01-25 12:05:00|7753|7752|7749.2|7748.2|7753|7752|7749.2|7748.2|443
1674648600000|2023-01-25 12:10:00|7749.5|7748.5|7751.5|7750.5|7753|7752|7749.2|7748.2|444
1674648900000|2023-01-25 12:15:00|7751|7750|7748.7|7747.7|7752.5|7751.5|7748.5|7747.5|252
1674649200000|2023-01-25 12:20:00|7748.5|7747.5|7751.5|7750.5|7752|7751|7747.5|7746.5|223
1674649500000|2023-01-25 12:25:00|7751.7|7750.7|7750.5|7749.5|7753.5|7752.5|7750.2|7749.2|164
1674649800000|2023-01-25 12:30:00|7750.2|7749.2|7747|7746|7752|7751|7746|7745|293
1674650100000|2023-01-25 12:35:00|7747.2|7746.2|7748|7747|7750.2|7749.2|7747.2|7746.2|156
1674650400000|2023-01-25 12:40:00|7748.1|7747.1|7747.3|7746.3|7749.1|7748.1|7745.6|7744.6|214
1674650700000|2023-01-25 12:45:00|7747.1|7746.1|7743.6|7742.6|7747.3|7746.3|7743.3|7742.3|323
1674651000000|2023-01-25 12:50:00|7743.3|7742.3|7742.1|7741.1|7744.3|7743.3|7741.6|7740.6|307
1674651300000|2023-01-25 12:55:00|7741.8|7740.8|7740.6|7739.6|7742.1|7741.1|7740.6|7739.6|257
1674651600000|2023-01-25 13:00:00|7740.8|7739.8|7738.8|7737.8|7741.1|7740.1|7735.1|7734.1|544
1674651900000|2023-01-25 13:05:00|7738.6|7737.6|7739.1|7738.1|7741.6|7740.6|7736.8|7735.8|189
1674652200000|2023-01-25 13:10:00|7739.6|7738.6|7742.1|7741.1|7744.6|7743.6|7738.6|7737.6|172
1674652500000|2023-01-25 13:15:00|7741.6|7740.6|7739.3|7738.3|7743.3|7742.3|7739.1|7738.1|289
1674652800000|2023-01-25 13:20:00|7739.6|7738.6|7736.6|7735.6|7739.6|7738.6|7736.6|7735.6|246
1674653100000|2023-01-25 13:25:00|7736.3|7735.3|7737.1|7736.1|7739.1|7738.1|7735.1|7734.1|518
1674653400000|2023-01-25 13:30:00|7737.6|7736.6|7731.6|7730.6|7737.6|7736.6|7731.6|7730.6|302
1674653700000|2023-01-25 13:35:00|7731.3|7730.3|7725.3|7724.3|7731.8|7730.8|7720.6|7719.6|2987
1674654000000|2023-01-25 13:40:00|7725.1|7724.1|7725.1|7724.1|7726.6|7725.6|7721.6|7720.6|573
1674654300000|2023-01-25 13:45:00|7724.8|7723.8|7725.1|7724.1|7726.3|7725.3|7722.1|7721.1|381
1674654600000|2023-01-25 13:50:00|7724.8|7723.8|7722.1|7721.1|7726.8|7725.8|7722.1|7721.1|320
1674654900000|2023-01-25 13:55:00|7721.8|7720.8|7719.8|7718.8|7723.1|7722.1|7716.6|7715.6|577
1674655200000|2023-01-25 14:00:00|7720.1|7719.1|7721.6|7720.6|7723.1|7722.1|7718.6|7717.6|668
1674655500000|2023-01-25 14:05:00|7721.8|7720.8|7725.1|7724.1|7726.1|7725.1|7720.6|7719.6|457
1674655800000|2023-01-25 14:10:00|7724.6|7723.6|7726.1|7725.1|7726.6|7725.6|7724.1|7723.1|379
1674656100000|2023-01-25 14:15:00|7726.6|7725.6|7727.1|7726.1|7728.1|7727.1|7724.6|7723.6|465
1674656400000|2023-01-25 14:20:00|7727.6|7726.6|7728.6|7727.6|7728.6|7727.6|7725.1|7724.1|357
1674656700000|2023-01-25 14:25:00|7728.3|7727.3|7724.8|7723.8|7728.6|7727.6|7724.6|7723.6|389
1674657000000|2023-01-25 14:30:00|7724.6|7723.6|7733.1|7732.1|7733.8|7732.8|7724.3|7723.3|1145
1674657300000|2023-01-25 14:35:00|7732.8|7731.8|7728.6|7727.6|7734.1|7733.1|7728.3|7727.3|741
1674657600000|2023-01-25 14:40:00|7728.8|7727.8|7734.6|7733.6|7735.6|7734.6|7728.6|7727.6|558
1674657900000|2023-01-25 14:45:00|7734.3|7733.3|7726.6|7725.6|7734.3|7733.3|7726.1|7725.1|504
1674658200000|2023-01-25 14:50:00|7726.3|7725.3|7720.3|7719.3|7726.3|7725.3|7719.6|7718.6|659
1674658500000|2023-01-25 14:55:00|7720.1|7719.1|7716.6|7715.6|7725.1|7724.1|7716.6|7715.6|747
1674658800000|2023-01-25 15:00:00|7716.3|7715.3|7712.8|7711.8|7720.8|7719.8|7711.6|7710.6|1605
1674659100000|2023-01-25 15:05:00|7713.1|7712.1|7718.6|7717.6|7723.6|7722.6|7712.8|7711.8|1285
1674659400000|2023-01-25 15:10:00|7718.9|7717.9|7720.4|7719.4|7722.6|7721.6|7716.9|7715.9|622
1674659700000|2023-01-25 15:15:00|7719.9|7718.9|7721.4|7720.4|7724.9|7723.9|7717.1|7716.1|449
1674660000000|2023-01-25 15:20:00|7721.6|7720.6|7722.4|7721.4|7724.9|7723.9|7721.4|7720.4|631
1674660300000|2023-01-25 15:25:00|7722.6|7721.6|7720.9|7719.9|7723.9|7722.9|7719.9|7718.9|488
1674660600000|2023-01-25 15:30:00|7721.4|7720.4|7718.4|7717.4|7724.4|7723.4|7716.9|7715.9|671
1674660900000|2023-01-25 15:35:00|7718.6|7717.6|7712.6|7711.6|7721.9|7720.9|7712.1|7711.1|824
1674661200000|2023-01-25 15:40:00|7712.4|7711.4|7724.4|7723.4|7724.4|7723.4|7711.4|7710.4|860
1674661500000|2023-01-25 15:45:00|7724.9|7723.9|7730.4|7729.4|7732.1|7731.1|7723.6|7722.6|1087
1674661800000|2023-01-25 15:50:00|7730.6|7729.6|7724.6|7723.6|7730.6|7729.6|7724.1|7723.1|499
1674662100000|2023-01-25 15:55:00|7724.9|7723.9|7731.9|7730.9|7733.4|7732.4|7724.4|7723.4|762
1674662400000|2023-01-25 16:00:00|7731.4|7730.4|7734.9|7733.9|7737.9|7736.9|7730.9|7729.9|804
1674662700000|2023-01-25 16:05:00|7735.4|7734.4|7733.4|7732.4|7735.4|7734.4|7732.1|7731.1|625
1674663000000|2023-01-25 16:10:00|7732.9|7731.9|7732.4|7731.4|7734.9|7733.9|7729.9|7728.9|572
1674663300000|2023-01-25 16:15:00|7732.6|7731.6|7738.1|7737.1|7738.9|7737.9|7729.9|7728.9|902
1674663600000|2023-01-25 16:20:00|7737.9|7736.9|7743.4|7742.4|7744.4|7743.4|7736.6|7735.6|1435
1674663900000|2023-01-25 16:25:00|7743.6|7742.6|7742.9|7740.9|7743.9|7742.9|7740.9|7739.9|2472
1674664200000|2023-01-25 16:30:00|7743.1|7741.1|7744.4|7742.4|7744.9|7742.9|7740.4|7738.4|4090
1674664500000|2023-01-25 16:35:00|7744.9|7742.9|7746.4|7744.4|7747.9|7745.9|7742.9|7740.9|1255
1674664800000|2023-01-25 16:40:00|7746.1|7744.1|7743.9|7741.9|7747.4|7745.4|7743.4|7741.4|512
1674665100000|2023-01-25 16:45:00|7744.4|7742.4|7743.4|7741.4|7745.1|7743.1|7741.4|7739.4|455
1674665400000|2023-01-25 16:50:00|7743.6|7741.6|7747.6|7745.6|7750.4|7748.4|7742.9|7740.9|668
1674665700000|2023-01-25 16:55:00|7747.4|7745.4|7749.4|7747.4|7750.9|7748.9|7747.4|7745.4|665
1674666000000|2023-01-25 17:00:00|7749.9|7747.9|7749.4|7747.4|7751.6|7749.6|7747.9|7745.9|276
1674666300000|2023-01-25 17:05:00|7749.1|7747.1|7749.9|7747.9|7751.1|7749.1|7747.9|7745.9|270
1674666600000|2023-01-25 17:10:00|7750.1|7748.1|7749.4|7747.4|7751.4|7749.4|7747.9|7745.9|140
1674666900000|2023-01-25 17:15:00|7749.6|7747.6|7748.9|7746.9|7750.9|7748.9|7747.9|7745.9|157
1674667200000|2023-01-25 17:20:00|7748.6|7746.6|7745.4|7743.4|7748.6|7746.6|7744.9|7742.9|238
1674667500000|2023-01-25 17:25:00|7745.6|7743.6|7746.9|7744.9|7746.9|7744.9|7744.6|7742.6|181
1674667800000|2023-01-25 17:30:00|7746.6|7744.6|7746.6|7744.6|7749.9|7747.9|7746.4|7744.4|125
1674668100000|2023-01-25 17:35:00|7746.9|7744.9|7748.9|7746.9|7749.4|7747.4|7746.1|7744.1|49
1674668400000|2023-01-25 17:40:00|7748.6|7746.6|7749.9|7747.9|7751.4|7749.4|7748.4|7746.4|102
1674668700000|2023-01-25 17:45:00|7750.1|7748.1|7749.4|7747.4|7750.4|7748.4|7748.1|7746.1|87
1674669000000|2023-01-25 17:50:00|7749.1|7747.1|7749.1|7747.1|7751.1|7749.1|7748.9|7746.9|88
1674669300000|2023-01-25 17:55:00|7748.9|7746.9|7748.1|7746.1|7749.4|7747.4|7746.6|7744.6|71
1674669600000|2023-01-25 18:00:00|7747.9|7745.9|7748.1|7746.1|7753.6|7751.6|7746.4|7744.4|259
1674669900000|2023-01-25 18:05:00|7748.6|7746.6|7749.6|7747.6|7751.4|7749.4|7748.1|7746.1|73
1674670200000|2023-01-25 18:10:00|7749.9|7747.9|7754.6|7752.6|7754.9|7752.9|7749.6|7747.6|120
1674670500000|2023-01-25 18:15:00|7754.9|7752.9|7755.9|7753.9|7756.4|7754.4|7754.4|7752.4|61
1674670800000|2023-01-25 18:20:00|7756.1|7754.1|7756.1|7754.1|7757.9|7755.9|7755.6|7753.6|88
1674671100000|2023-01-25 18:25:00|7756.4|7754.4|7758.6|7756.6|7759.4|7757.4|7756.4|7754.4|77
1674671400000|2023-01-25 18:30:00|7758.9|7756.9|7757.4|7755.4|7759.6|7757.6|7755.9|7753.9|157
1674671700000|2023-01-25 18:35:00|7757.1|7755.1|7756.6|7754.6|7758.1|7756.1|7756.6|7754.6|34
1674672000000|2023-01-25 18:40:00|7756.9|7754.9|7755.1|7753.1|7757.9|7755.9|7754.9|7752.9|48
1674672300000|2023-01-25 18:45:00|7755.4|7753.4|7759.6|7757.6|7760.6|7758.6|7755.4|7753.4|65
1674672600000|2023-01-25 18:50:00|7759.4|7757.4|7757.1|7755.1|7760.4|7758.4|7756.9|7754.9|50
1674672900000|2023-01-25 18:55:00|7756.9|7754.9|7758.1|7756.1|7758.4|7756.4|7756.1|7754.1|89
1674673200000|2023-01-25 19:00:00|7758.4|7756.4|7757.4|7755.4|7758.9|7756.9|7755.9|7753.9|132
1674673500000|2023-01-25 19:05:00|7756.9|7754.9|7756.9|7754.9|7759.4|7757.4|7756.9|7754.9|66
1674673800000|2023-01-25 19:10:00|7757.1|7755.1|7760.9|7758.9|7761.9|7759.9|7757.1|7755.1|322
1674674100000|2023-01-25 19:15:00|7761.4|7759.4|7763.1|7761.1|7765.1|7763.1|7760.9|7758.9|287
1674674400000|2023-01-25 19:20:00|7763.4|7761.4|7760.4|7758.4|7763.6|7761.6|7758.9|7756.9|131
1674674700000|2023-01-25 19:25:00|7760.6|7758.6|7758.6|7756.6|7760.9|7758.9|7756.4|7754.4|103
1674675000000|2023-01-25 19:30:00|7758.4|7756.4|7756.4|7754.4|7760.1|7758.1|7755.9|7753.9|62
1674675300000|2023-01-25 19:35:00|7756.1|7754.1|7757.6|7755.6|7758.4|7756.4|7755.6|7753.6|60
1674675600000|2023-01-25 19:40:00|7757.9|7755.9|7759.9|7757.9|7760.4|7758.4|7757.9|7755.9|68
1674675900000|2023-01-25 19:45:00|7759.6|7757.6|7760.6|7758.6|7761.4|7759.4|7757.9|7755.9|105
1674676200000|2023-01-25 19:50:00|7760.9|7758.9|7759.1|7757.1|7762.1|7760.1|7758.4|7756.4|133
1674676500000|2023-01-25 19:55:00|7758.9|7756.9|7759.9|7757.9|7762.6|7760.6|7758.6|7756.6|92
1674676800000|2023-01-25 20:00:00|7760.4|7758.4|7762.9|7760.9|7763.9|7761.9|7760.1|7758.1|133
1674677100000|2023-01-25 20:05:00|7763.1|7761.1|7764.1|7762.1|7764.4|7762.4|7761.9|7759.9|96
1674677400000|2023-01-25 20:10:00|7764.4|7762.4|7760.1|7758.1|7765.1|7763.1|7758.9|7756.9|132
1674677700000|2023-01-25 20:15:00|7760.4|7758.4|7758.9|7756.9|7761.6|7759.6|7758.4|7756.4|49
1674678000000|2023-01-25 20:20:00|7759.1|7757.1|7758.4|7756.4|7759.4|7757.4|7757.4|7755.4|75
1674678300000|2023-01-25 20:25:00|7757.9|7755.9|7761.9|7759.9|7761.9|7759.9|7757.4|7755.4|71
1674678600000|2023-01-25 20:30:00|7762.1|7760.1|7760.4|7758.4|7762.9|7760.9|7760.4|7758.4|57
1674678900000|2023-01-25 20:35:00|7760.1|7758.1|7762.9|7760.9|7763.1|7761.1|7756.9|7754.9|163
1674679200000|2023-01-25 20:40:00|7762.6|7760.6|7761.9|7759.9|7763.9|7761.9|7761.4|7759.4|283
1674679500000|2023-01-25 20:45:00|7761.4|7759.4|7761.1|7759.1|7762.4|7760.4|7758.9|7756.9|223
1674679800000|2023-01-25 20:50:00|7760.9|7758.9|7762.1|7760.1|7762.4|7760.4|7759.9|7757.9|317
1674680100000|2023-01-25 20:55:00|7762.4|7760.4|7761.7|7757.7|7765.1|7763.1|7757.4|7755.4|559
1674680400000|2023-01-25 21:00:00|7762.1|7758.1|7762.8|7758.8|7764.3|7760.3|7760.9|7756.9|0
1674680700000|2023-01-25 21:05:00|7762.7|7758.7|7764.3|7760.3|7767.8|7763.8|7756.6|7752.6|0
1674681000000|2023-01-25 21:10:00|7764.1|7760.1|7757.5|7753.5|7764.1|7760.1|7756|7752|0
1674681300000|2023-01-25 21:15:00|7757.6|7753.6|7756.7|7752.7|7758.3|7754.3|7756.2|7752.2|0
1674681600000|2023-01-25 21:20:00|7756.6|7752.6|7758.5|7754.5|7758.7|7754.7|7755.2|7751.2|0
1674681900000|2023-01-25 21:25:00|7758.4|7754.4|7758.3|7754.3|7759.4|7755.4|7757.7|7753.7|0
1674682200000|2023-01-25 21:30:00|7758.6|7754.6|7758.1|7754.1|7759.1|7755.1|7757.6|7753.6|0
1674682500000|2023-01-25 21:35:00|7758|7754|7757.9|7753.9|7758.2|7754.2|7757|7753|0
1674682800000|2023-01-25 21:40:00|7758|7754|7757.4|7753.4|7758.2|7754.2|7757.2|7753.2|0
1674683100000|2023-01-25 21:45:00|7757.3|7753.3|7757.4|7753.4|7757.5|7753.5|7757|7753|0
1674683400000|2023-01-25 21:50:00|7757.5|7753.5|7757.9|7753.9|7758.1|7754.1|7757.4|7753.4|0
1674683700000|2023-01-25 21:55:00|7758|7754|7758.4|7754.4|7759.1|7755.1|7757.8|7753.8|0
1674684000000|2023-01-25 22:00:00|7758.3|7754.3|7758.7|7754.7|7758.9|7754.9|7758.1|7754.1|0
1674684300000|2023-01-25 22:05:00|7758.6|7754.6|7758.1|7754.1|7758.7|7754.7|7758.1|7754.1|0
1674684600000|2023-01-25 22:10:00|7758.2|7754.2|7759.5|7755.5|7759.5|7755.5|7758.1|7754.1|0
1674684900000|2023-01-25 22:15:00|7759.4|7755.4|7759.3|7755.3|7759.4|7755.4|7758.9|7754.9|0
1674685200000|2023-01-25 22:20:00|7759.4|7755.4|7759.3|7755.3|7759.4|7755.4|7759.3|7755.3|0
1674685500000|2023-01-25 22:25:00|7759.4|7755.4|7759.6|7755.6|7759.6|7755.6|7759.1|7755.1|0
1674685800000|2023-01-25 22:30:00|7759.5|7755.5|7759.7|7755.7|7759.8|7755.8|7759.2|7755.2|0
1674686100000|2023-01-25 22:35:00|7759.6|7755.6|7759.6|7755.6|7759.8|7755.8|7759.2|7755.2|0
1674686400000|2023-01-25 22:40:00|7759.7|7755.7|7759.4|7755.4|7760.2|7756.2|7759.2|7755.2|0
1674686700000|2023-01-25 22:45:00|7759.5|7755.5|7759.6|7755.6|7759.7|7755.7|7759.5|7755.5|0
1674687000000|2023-01-25 22:50:00|7759.7|7755.7|7759.9|7755.9|7760.1|7756.1|7759.7|7755.7|0
1674687300000|2023-01-25 22:55:00|7760|7756|7760.5|7756.5|7760.5|7756.5|7760|7756|0
1674687600000|2023-01-25 23:00:00|7760.8|7756.8|7759.3|7755.3|7761.2|7757.2|7758.9|7754.9|0
1674687900000|2023-01-25 23:05:00|7759.4|7755.4|7758.2|7754.2|7759.6|7755.6|7758.1|7754.1|0
1674688200000|2023-01-25 23:10:00|7758.3|7754.3|7761.2|7757.2|7761.3|7757.3|7758.3|7754.3|0
1674688500000|2023-01-25 23:15:00|7761.3|7757.3|7764.3|7760.3|7764.3|7760.3|7761.3|7757.3|0
1674688800000|2023-01-25 23:20:00|7764.4|7760.4|7763.6|7759.6|7767.2|7763.2|7763.4|7759.4|0
1674689100000|2023-01-25 23:25:00|7763.7|7759.7|7762.6|7758.6|7764.8|7760.8|7762.4|7758.4|0
1674689400000|2023-01-25 23:30:00|7762.7|7758.7|7763.8|7759.8|7763.8|7759.8|7762.6|7758.6|0
1674689700000|2023-01-25 23:35:00|7763.9|7759.9|7763.4|7759.4|7764.8|7760.8|7763.2|7759.2|0
1674690000000|2023-01-25 23:40:00|7763.5|7759.5|7763.7|7759.7|7763.9|7759.9|7762.8|7758.8|0
1674690300000|2023-01-25 23:45:00|7763.6|7759.6|7765.4|7761.4|7765.4|7761.4|7763.2|7759.2|0
1674690600000|2023-01-25 23:50:00|7765.3|7761.3|7764.9|7760.9|7765.6|7761.6|7764.2|7760.2|0
1674690900000|2023-01-25 23:55:00|7765|7761|7764.2|7760.2|7765|7761|7763.8|7759.8|0
1674691200000|2023-01-26 00:00:00|7764.3|7760.3|7765.1|7761.1|7765.7|7761.7|7764.3|7760.3|0
1674691500000|2023-01-26 00:05:00|7765|7761|7764.2|7760.2|7765|7761|7764.2|7760.2|0
1674691800000|2023-01-26 00:10:00|7764.1|7760.1|7765|7761|7765|7761|7763.9|7759.9|0
1674692100000|2023-01-26 00:15:00|7765.1|7761.1|7769.3|7765.3|7769.4|7765.4|7765|7761|0
1674692400000|2023-01-26 00:20:00|7769.2|7765.2|7769.2|7765.2|7769.3|7765.3|7768.2|7764.2|0
1674692700000|2023-01-26 00:25:00|7769.3|7765.3|7768.1|7764.1|7769.4|7765.4|7768.1|7764.1|0
1674693000000|2023-01-26 00:30:00|7767.1|7763.1|7764.9|7760.9|7768.1|7764.1|7764.9|7760.9|0
1674693300000|2023-01-26 00:35:00|7764.8|7760.8|7765|7761|7766|7762|7764.8|7760.8|0
1674693600000|2023-01-26 00:40:00|7764.8|7760.8|7765.1|7761.1|7765.6|7761.6|7763.7|7759.7|0
1674693900000|2023-01-26 00:45:00|7764.6|7760.6|7762.4|7758.4|7765.5|7761.5|7762.3|7758.3|0
1674694200000|2023-01-26 00:50:00|7762.5|7758.5|7762.6|7758.6|7763.1|7759.1|7761.5|7757.5|0
1674694500000|2023-01-26 00:55:00|7762.5|7758.5|7762.3|7758.3|7762.5|7758.5|7761.2|7757.2|0
1674694800000|2023-01-26 01:00:00|7762.2|7758.2|7759.6|7756.6|7762.4|7759.4|7758.4|7755.4|157
1674695100000|2023-01-26 01:05:00|7759.4|7756.4|7758.4|7755.4|7759.9|7756.9|7757.9|7754.9|56
1674695400000|2023-01-26 01:10:00|7758.6|7755.6|7761.1|7758.1|7761.9|7758.9|7758.1|7755.1|45
1674695700000|2023-01-26 01:15:00|7760.9|7757.9|7760.6|7757.6|7762.4|7759.4|7760.4|7757.4|66
1674696000000|2023-01-26 01:20:00|7760.9|7757.9|7762.6|7759.6|7763.9|7760.9|7760.6|7757.6|36
1674696300000|2023-01-26 01:25:00|7762.9|7759.9|7763.1|7760.1|7764.1|7761.1|7762.4|7759.4|32
1674696600000|2023-01-26 01:30:00|7762.9|7759.9|7762.9|7759.9|7764.6|7761.6|7762.4|7759.4|28
1674696900000|2023-01-26 01:35:00|7763.1|7760.1|7761.6|7758.6|7763.9|7760.9|7761.4|7758.4|44
1674697200000|2023-01-26 01:40:00|7761.9|7758.9|7763.1|7760.1|7763.9|7760.9|7761.9|7758.9|17
1674697500000|2023-01-26 01:45:00|7763.4|7760.4|7765.1|7762.1|7765.6|7762.6|7763.4|7760.4|22
1674697800000|2023-01-26 01:50:00|7764.9|7761.9|7763.4|7760.4|7765.6|7762.6|7763.4|7760.4|23
1674698100000|2023-01-26 01:55:00|7762.9|7759.9|7764.4|7761.4|7765.4|7762.4|7762.1|7759.1|38
1674698400000|2023-01-26 02:00:00|7764.9|7761.9|7764.9|7761.9|7766.1|7763.1|7764.1|7761.1|57
1674698700000|2023-01-26 02:05:00|7765.4|7762.4|7764.9|7761.9|7765.9|7762.9|7764.6|7761.6|31
1674699000000|2023-01-26 02:10:00|7764.6|7761.6|7766.1|7763.1|7766.4|7763.4|7764.6|7761.6|31
1674699300000|2023-01-26 02:15:00|7765.9|7762.9|7764.9|7761.9|7766.6|7763.6|7764.9|7761.9|15
1674699600000|2023-01-26 02:20:00|7765.1|7762.1|7764.1|7761.1|7765.1|7762.1|7763.9|7760.9|17
1674699900000|2023-01-26 02:25:00|7764.4|7761.4|7764.6|7761.6|7765.6|7762.6|7762.9|7759.9|38
1674700200000|2023-01-26 02:30:00|7764.1|7761.1|7764.6|7761.6|7766.1|7763.1|7763.6|7760.6|38
1674700500000|2023-01-26 02:35:00|7764.9|7761.9|7765.6|7762.6|7766.1|7763.1|7764.4|7761.4|70
1674700800000|2023-01-26 02:40:00|7765.1|7762.1|7764.9|7761.9|7765.6|7762.6|7763.9|7760.9|15
1674701100000|2023-01-26 02:45:00|7764.6|7761.6|7765.1|7762.1|7765.4|7762.4|7763.9|7760.9|27
1674701400000|2023-01-26 02:50:00|7765.4|7762.4|7765.1|7762.1|7765.9|7762.9|7763.9|7760.9|25
1674701700000|2023-01-26 02:55:00|7765.4|7762.4|7765.1|7762.1|7765.6|7762.6|7763.1|7760.1|38
1674702000000|2023-01-26 03:00:00|7765.6|7762.6|7766.6|7763.6|7767.4|7764.4|7765.6|7762.6|27
1674702300000|2023-01-26 03:05:00|7767.1|7764.1|7764.9|7761.9|7767.1|7764.1|7764.9|7761.9|16
1674702600000|2023-01-26 03:10:00|7765.4|7762.4|7764.4|7761.4|7765.6|7762.6|7764.4|7761.4|13
1674702900000|2023-01-26 03:15:00|7764.1|7761.1|7763.1|7760.1|7764.6|7761.6|7762.9|7759.9|14
1674703200000|2023-01-26 03:20:00|7762.6|7759.6|7763.1|7760.1|7763.4|7760.4|7762.4|7759.4|14
1674703500000|2023-01-26 03:25:00|7762.9|7759.9|7764.6|7761.6|7764.6|7761.6|7762.9|7759.9|20
1674703800000|2023-01-26 03:30:00|7764.4|7761.4|7764.4|7761.4|7765.4|7762.4|7764.4|7761.4|11
1674704100000|2023-01-26 03:35:00|7764.9|7761.9|7764.6|7761.6|7765.1|7762.1|7764.1|7761.1|13
1674704400000|2023-01-26 03:40:00|7764.9|7761.9|7764.1|7761.1|7764.9|7761.9|7763.9|7760.9|6
1674704700000|2023-01-26 03:45:00|7764.4|7761.4|7764.1|7761.1|7764.9|7761.9|7763.9|7760.9|6
1674705000000|2023-01-26 03:50:00|7764.4|7761.4|7763.9|7760.9|7765.1|7762.1|7763.9|7760.9|3
1674705300000|2023-01-26 03:55:00|7763.6|7760.6|7763.1|7760.1|7764.1|7761.1|7762.9|7759.9|18
1674705600000|2023-01-26 04:00:00|7763.6|7760.6|7764.9|7761.9|7766.4|7763.4|7763.6|7760.6|9
1674705900000|2023-01-26 04:05:00|7765.1|7762.1|7764.6|7761.6|7765.6|7762.6|7764.1|7761.1|5
1674706200000|2023-01-26 04:10:00|7764.4|7761.4|7764.6|7761.6|7764.9|7761.9|7763.9|7760.9|5
1674706500000|2023-01-26 04:15:00|7764.1|7761.1|7765.6|7762.6|7765.9|7762.9|7764.1|7761.1|8
1674706800000|2023-01-26 04:20:00|7765.4|7762.4|7766.4|7763.4|7766.6|7763.6|7765.4|7762.4|13
1674707100000|2023-01-26 04:25:00|7766.1|7763.1|7765.4|7762.4|7766.4|7763.4|7764.9|7761.9|3
1674707400000|2023-01-26 04:30:00|7766.1|7763.1|7765.6|7762.6|7766.1|7763.1|7765.1|7762.1|4
1674707700000|2023-01-26 04:35:00|7765.1|7762.1|7766.1|7763.1|7766.1|7763.1|7765.1|7762.1|9
1674708000000|2023-01-26 04:40:00|7765.6|7762.6|7765.9|7762.9|7765.9|7762.9|7765.4|7762.4|5
1674708300000|2023-01-26 04:45:00|7765.6|7762.6|7764.6|7761.6|7765.6|7762.6|7764.6|7761.6|5
1674708600000|2023-01-26 04:50:00|7764.4|7761.4|7764.6|7761.6|7765.1|7762.1|7764.4|7761.4|5
1674708900000|2023-01-26 04:55:00|7764.9|7761.9|7765.4|7762.4|7765.6|7762.6|7764.4|7761.4|11
1674709200000|2023-01-26 05:00:00|7765.1|7762.1|7766.6|7763.6|7766.9|7763.9|7764.9|7761.9|13
1674709500000|2023-01-26 05:05:00|7766.9|7763.9|7766.1|7763.1|7767.1|7764.1|7765.4|7762.4|10
1674709800000|2023-01-26 05:10:00|7766.4|7763.4|7765.6|7762.6|7767.1|7764.1|7765.6|7762.6|8
1674710100000|2023-01-26 05:15:00|7765.9|7762.9|7766.6|7763.6|7766.9|7763.9|7765.6|7762.6|12
1674710400000|2023-01-26 05:20:00|7766.1|7763.1|7767.1|7764.1|7768.1|7765.1|7765.9|7762.9|12
1674710700000|2023-01-26 05:25:00|7767.4|7764.4|7767.1|7764.1|7768.4|7765.4|7767.1|7764.1|10
1674711000000|2023-01-26 05:30:00|7767.4|7764.4|7766.1|7763.1|7767.4|7764.4|7765.9|7762.9|19
1674711300000|2023-01-26 05:35:00|7766.4|7763.4|7766.9|7763.9|7767.1|7764.1|7766.4|7763.4|7
1674711600000|2023-01-26 05:40:00|7767.4|7764.4|7767.9|7764.9|7767.9|7764.9|7766.9|7763.9|9
1674711900000|2023-01-26 05:45:00|7768.1|7765.1|7768.1|7765.1|7768.6|7765.6|7767.1|7764.1|22
1674712200000|2023-01-26 05:50:00|7768.4|7765.4|7770.6|7767.6|7770.9|7767.9|7767.6|7764.6|35
1674712500000|2023-01-26 05:55:00|7770.9|7767.9|7771.1|7768.1|7771.6|7768.6|7770.4|7767.4|17
1674712800000|2023-01-26 06:00:00|7770.9|7767.9|7775.1|7772.1|7775.1|7772.1|7770.6|7767.6|44
1674713100000|2023-01-26 06:05:00|7774.9|7771.9|7775.9|7772.9|7777.6|7774.6|7774.9|7771.9|104
1674713400000|2023-01-26 06:10:00|7775.6|7772.6|7776.4|7773.4|7777.4|7774.4|7774.9|7771.9|65
1674713700000|2023-01-26 06:15:00|7776.1|7773.1|7775.6|7772.6|7776.9|7773.9|7774.4|7771.4|47
1674714000000|2023-01-26 06:20:00|7775.4|7772.4|7775.1|7772.1|7775.9|7772.9|7774.1|7771.1|31
1674714300000|2023-01-26 06:25:00|7775.4|7772.4|7773.1|7770.1|7775.6|7772.6|7773.1|7770.1|10
1674714600000|2023-01-26 06:30:00|7774.1|7771.1|7772.4|7769.4|7774.4|7771.4|7772.1|7769.1|29
1674714900000|2023-01-26 06:35:00|7772.6|7769.6|7773.6|7770.6|7773.6|7770.6|7772.1|7769.1|14
1674715200000|2023-01-26 06:40:00|7773.9|7770.9|7775.1|7772.1|7775.4|7772.4|7773.6|7770.6|14
1674715500000|2023-01-26 06:45:00|7774.9|7771.9|7774.4|7771.4|7774.9|7771.9|7773.1|7770.1|20
1674715800000|2023-01-26 06:50:00|7774.1|7771.1|7772.4|7769.4|7774.4|7771.4|7772.1|7769.1|40
1674716100000|2023-01-26 06:55:00|7772.9|7769.9|7773.6|7770.6|7773.9|7770.9|7771.9|7768.9|31
1674716400000|2023-01-26 07:00:00|7773.1|7770.1|7769.6|7767.6|7773.4|7771.4|7768.6|7766.6|360
1674716700000|2023-01-26 07:05:00|7769.4|7767.4|7767.1|7765.1|7769.4|7767.4|7765.1|7763.1|277
1674717000000|2023-01-26 07:10:00|7767.4|7765.4|7768.4|7766.4|7769.4|7767.4|7767.4|7765.4|72
1674717300000|2023-01-26 07:15:00|7767.9|7765.9|7768.4|7766.4|7768.9|7766.9|7767.1|7765.1|78
1674717600000|2023-01-26 07:20:00|7768.1|7766.1|7768.6|7766.6|7769.9|7767.9|7767.9|7765.9|64
1674717900000|2023-01-26 07:25:00|7768.9|7766.9|7769.4|7767.4|7771.4|7769.4|7767.9|7765.9|203
1674718200000|2023-01-26 07:30:00|7769.9|7767.9|7772.9|7770.9|7772.9|7770.9|7769.1|7767.1|174
1674718500000|2023-01-26 07:35:00|7772.6|7770.6|7773.4|7771.4|7773.6|7771.6|7771.6|7769.6|101
1674718800000|2023-01-26 07:40:00|7773.9|7771.9|7773.4|7771.4|7774.6|7772.6|7771.4|7769.4|212
1674719100000|2023-01-26 07:45:00|7773.1|7771.1|7771.9|7769.9|7773.4|7771.4|7771.1|7769.1|57
1674719400000|2023-01-26 07:50:00|7772.1|7770.1|7771.6|7769.6|7773.4|7771.4|7771.1|7769.1|89
1674719700000|2023-01-26 07:55:00|7771.4|7769.4|7765.1|7763.1|7773.4|7771.4|7765.1|7763.1|501
1674720000000|2023-01-26 08:00:00|7764.6|7763.6|7760.9|7759.9|7771.4|7770.4|7758.4|7757.4|3561
1674720300000|2023-01-26 08:05:00|7761.1|7760.1|7761.1|7760.1|7766.1|7765.1|7755.4|7754.4|2113
1674720600000|2023-01-26 08:10:00|7760.4|7759.4|7759.4|7758.4|7764.6|7763.6|7756.1|7755.1|1236
1674720900000|2023-01-26 08:15:00|7759.9|7758.9|7767.1|7766.1|7769.9|7768.9|7757.4|7756.4|784
1674721200000|2023-01-26 08:20:00|7766.9|7765.9|7765.4|7764.4|7769.4|7768.4|7762.9|7761.9|687
1674721500000|2023-01-26 08:25:00|7765.6|7764.6|7762.9|7761.9|7765.6|7764.6|7757.9|7756.9|868
1674721800000|2023-01-26 08:30:00|7763.1|7762.1|7763.9|7762.9|7767.9|7766.9|7761.9|7760.9|746
1674722100000|2023-01-26 08:35:00|7764.4|7763.4|7769.4|7768.4|7769.6|7768.6|7763.9|7762.9|626
1674722400000|2023-01-26 08:40:00|7769.1|7768.1|7769.9|7768.9|7773.1|7772.1|7768.4|7767.4|710
1674722700000|2023-01-26 08:45:00|7769.4|7768.4|7769.4|7768.4|7773.9|7772.9|7768.9|7767.9|374
1674723000000|2023-01-26 08:50:00|7769.1|7768.1|7766.9|7765.9|7772.1|7771.1|7766.9|7765.9|306
1674723300000|2023-01-26 08:55:00|7767.1|7766.1|7764.4|7763.4|7767.9|7766.9|7763.9|7762.9|352
1674723600000|2023-01-26 09:00:00|7763.9|7762.9|7760.6|7759.6|7764.9|7763.9|7760.6|7759.6|470
1674723900000|2023-01-26 09:05:00|7760.4|7759.4|7763.4|7762.4|7763.6|7762.6|7759.9|7758.9|354
1674724200000|2023-01-26 09:10:00|7763.6|7762.6|7766.1|7765.1|7766.9|7765.9|7762.1|7761.1|305
1674724500000|2023-01-26 09:15:00|7766.4|7765.4|7766.9|7765.9|7766.9|7765.9|7763.9|7762.9|244
1674724800000|2023-01-26 09:20:00|7767.1|7766.1|7762.4|7761.4|7767.6|7766.6|7761.4|7760.4|283
1674725100000|2023-01-26 09:25:00|7762.6|7761.6|7760.4|7759.4|7763.4|7762.4|7760.1|7759.1|198
1674725400000|2023-01-26 09:30:00|7760.1|7759.1|7761.1|7760.1|7765.4|7764.4|7759.4|7758.4|326
1674725700000|2023-01-26 09:35:00|7760.9|7759.9|7757.9|7756.9|7761.4|7760.4|7755.4|7754.4|252
1674726000000|2023-01-26 09:40:00|7757.6|7756.6|7760.1|7759.1|7761.1|7760.1|7755.4|7754.4|233
1674726300000|2023-01-26 09:45:00|7760.4|7759.4|7759.4|7758.4|7761.4|7760.4|7758.4|7757.4|214
1674726600000|2023-01-26 09:50:00|7759.6|7758.6|7759.4|7758.4|7759.9|7758.9|7756.6|7755.6|184
1674726900000|2023-01-26 09:55:00|7759.1|7758.1|7757.9|7756.9|7759.4|7758.4|7755.9|7754.9|300
1674727200000|2023-01-26 10:00:00|7758.1|7757.1|7758.1|7757.1|7758.9|7757.9|7756.4|7755.4|231
1674727500000|2023-01-26 10:05:00|7757.9|7756.9|7757.9|7756.9|7759.6|7758.6|7753.9|7752.9|332
1674727800000|2023-01-26 10:10:00|7757.6|7756.6|7757.9|7756.9|7761.4|7760.4|7756.6|7755.6|378
1674728100000|2023-01-26 10:15:00|7757.6|7756.6|7755.4|7754.4|7759.1|7758.1|7755.4|7754.4|372
1674728400000|2023-01-26 10:20:00|7755.6|7754.6|7754.4|7753.4|7759.9|7758.9|7753.9|7752.9|318
1674728700000|2023-01-26 10:25:00|7754.1|7753.1|7755.9|7754.9|7756.6|7755.6|7752.9|7751.9|177
1674729000000|2023-01-26 10:30:00|7756.1|7755.1|7758.9|7757.9|7759.1|7758.1|7756.1|7755.1|179
1674729300000|2023-01-26 10:35:00|7759.1|7758.1|7760.9|7759.9|7761.9|7760.9|7758.4|7757.4|187
1674729600000|2023-01-26 10:40:00|7760.4|7759.4|7762.6|7761.6|7762.6|7761.6|7756.9|7755.9|305
1674729900000|2023-01-26 10:45:00|7762.9|7761.9|7766.6|7765.6|7766.6|7765.6|7762.4|7761.4|355
1674730200000|2023-01-26 10:50:00|7766.4|7765.4|7763.4|7762.4|7766.4|7765.4|7762.6|7761.6|193
1674730500000|2023-01-26 10:55:00|7763.6|7762.6|7762.4|7761.4|7764.4|7763.4|7761.4|7760.4|336
1674730800000|2023-01-26 11:00:00|7762.6|7761.6|7760.6|7759.6|7763.4|7762.4|7759.4|7758.4|282
1674731100000|2023-01-26 11:05:00|7760.9|7759.9|7756.1|7755.1|7760.9|7759.9|7755.9|7754.9|247
1674731400000|2023-01-26 11:10:00|7756.4|7755.4|7756.4|7755.4|7759.1|7758.1|7755.6|7754.6|222
1674731700000|2023-01-26 11:15:00|7756.9|7755.9|7753.4|7752.4|7756.9|7755.9|7752.9|7751.9|266
1674732000000|2023-01-26 11:20:00|7753.6|7752.6|7753.9|7752.9|7755.6|7754.6|7752.9|7751.9|127
1674732300000|2023-01-26 11:25:00|7753.6|7752.6|7752.4|7751.4|7756.4|7755.4|7752.4|7751.4|172
1674732600000|2023-01-26 11:30:00|7752.1|7751.1|7753.9|7752.9|7754.4|7753.4|7751.9|7750.9|223
1674732900000|2023-01-26 11:35:00|7754.1|7753.1|7753.9|7752.9|7754.9|7753.9|7752.4|7751.4|200
1674733200000|2023-01-26 11:40:00|7753.4|7752.4|7752.4|7751.4|7753.9|7752.9|7750.1|7749.1|210
1674733500000|2023-01-26 11:45:00|7752.9|7751.9|7755.6|7754.6|7755.9|7754.9|7752.4|7751.4|262
1674733800000|2023-01-26 11:50:00|7755.9|7754.9|7752.9|7751.9|7757.9|7756.9|7752.4|7751.4|289
1674734100000|2023-01-26 11:55:00|7752.6|7751.6|7753.9|7752.9|7755.9|7754.9|7751.9|7750.9|681
1674734400000|2023-01-26 12:00:00|7753.4|7752.4|7753.6|7752.6|7756.1|7755.1|7752.1|7751.1|386
1674734700000|2023-01-26 12:05:00|7753.9|7752.9|7754.6|7753.6|7756.9|7755.9|7753.9|7752.9|260
1674735000000|2023-01-26 12:10:00|7754.9|7753.9|7753.1|7752.1|7757.4|7756.4|7753.1|7752.1|160
1674735300000|2023-01-26 12:15:00|7753.4|7752.4|7754.4|7753.4|7755.9|7754.9|7752.4|7751.4|127
1674735600000|2023-01-26 12:20:00|7754.1|7753.1|7754.1|7753.1|7754.9|7753.9|7753.4|7752.4|237
1674735900000|2023-01-26 12:25:00|7753.9|7752.9|7758.9|7757.9|7759.6|7758.6|7752.9|7751.9|429
1674736200000|2023-01-26 12:30:00|7759.1|7758.1|7762.4|7761.4|7763.4|7762.4|7758.9|7757.9|294
1674736500000|2023-01-26 12:35:00|7762.6|7761.6|7759.9|7758.9|7764.4|7763.4|7759.4|7758.4|298
1674736800000|2023-01-26 12:40:00|7759.6|7758.6|7763.6|7762.6|7763.8|7762.8|7759.1|7758.1|294
1674737100000|2023-01-26 12:45:00|7763.3|7762.3|7766.1|7765.1|7766.1|7765.1|7762.8|7761.8|631
1674737400000|2023-01-26 12:50:00|7765.6|7764.6|7766.6|7765.6|7769.1|7768.1|7765.6|7764.6|603
1674737700000|2023-01-26 12:55:00|7766.3|7765.3|7766.6|7765.6|7769.1|7768.1|7766.1|7765.1|249
1674738000000|2023-01-26 13:00:00|7766.1|7765.1|7769.8|7768.8|7771.8|7770.8|7766.1|7765.1|833
1674738300000|2023-01-26 13:05:00|7769.1|7768.1|7770.1|7769.1|7770.8|7769.8|7766.6|7765.6|347
1674738600000|2023-01-26 13:10:00|7769.8|7768.8|7770.1|7769.1|7771.6|7770.6|7768.6|7767.6|589
1674738900000|2023-01-26 13:15:00|7771.1|7770.1|7771.1|7770.1|7771.1|7770.1|7768.8|7767.8|625
1674739200000|2023-01-26 13:20:00|7771.3|7770.3|7769.1|7768.1|7772.1|7771.1|7769.1|7768.1|229
1674739500000|2023-01-26 13:25:00|7768.8|7767.8|7768.8|7767.8|7770.1|7769.1|7767.3|7766.3|210
1674739800000|2023-01-26 13:30:00|7765.1|7764.1|7772.6|7771.6|7772.8|7771.8|7761.8|7760.8|1017
1674740100000|2023-01-26 13:35:00|7772.8|7771.8|7777.6|7776.6|7778.6|7777.6|7770.8|7769.8|428
1674740400000|2023-01-26 13:40:00|7777.8|7776.8|7776.1|7775.1|7778.1|7777.1|7773.1|7772.1|413
1674740700000|2023-01-26 13:45:00|7775.8|7774.8|7778.1|7777.1|7778.1|7777.1|7773.6|7772.6|320
1674741000000|2023-01-26 13:50:00|7777.8|7776.8|7778.6|7777.6|7778.8|7777.8|7773.8|7772.8|511
1674741300000|2023-01-26 13:55:00|7778.8|7777.8|7780.3|7779.3|7782.3|7781.3|7778.8|7777.8|465
1674741600000|2023-01-26 14:00:00|7780.1|7779.1|7782.8|7781.8|7783.1|7782.1|7779.1|7778.1|365
1674741900000|2023-01-26 14:05:00|7783.1|7782.1|7778.3|7777.3|7786.6|7785.6|7778.1|7777.1|330
1674742200000|2023-01-26 14:10:00|7778.1|7777.1|7773.6|7772.6|7778.6|7777.6|7772.1|7771.1|416
1674742500000|2023-01-26 14:15:00|7773.3|7772.3|7774.1|7773.1|7777.6|7776.6|7772.6|7771.6|574
1674742800000|2023-01-26 14:20:00|7773.8|7772.8|7774.1|7773.1|7776.6|7775.6|7773.1|7772.1|326
1674743100000|2023-01-26 14:25:00|7774.3|7773.3|7771.1|7770.1|7774.6|7773.6|7769.1|7768.1|457
1674743400000|2023-01-26 14:30:00|7771.3|7770.3|7767.6|7766.6|7773.1|7772.1|7766.1|7765.1|878
1674743700000|2023-01-26 14:35:00|7768.1|7767.1|7765.3|7764.3|7769.6|7768.6|7764.1|7763.1|862
1674744000000|2023-01-26 14:40:00|7765.6|7764.6|7767.8|7766.8|7771.8|7770.8|7765.6|7764.6|1295
1674744300000|2023-01-26 14:45:00|7767.6|7766.6|7757.1|7756.1|7771.8|7770.8|7757.1|7756.1|658
1674744600000|2023-01-26 14:50:00|7756.8|7755.8|7756.1|7755.1|7759.1|7758.1|7755.3|7754.3|843
1674744900000|2023-01-26 14:55:00|7755.6|7754.6|7759.8|7758.8|7759.8|7758.8|7748.6|7747.6|1086
1674745200000|2023-01-26 15:00:00|7761.1|7760.1|7754.6|7753.6|7761.1|7760.1|7750.8|7749.8|1095
1674745500000|2023-01-26 15:05:00|7754.8|7753.8|7751.6|7750.6|7756.8|7755.8|7749.3|7748.3|673
1674745800000|2023-01-26 15:10:00|7752.2|7751.2|7757.9|7756.9|7762.2|7761.2|7750.9|7749.9|768
1674746100000|2023-01-26 15:15:00|7758.2|7757.2|7759.2|7758.2|7761.4|7760.4|7757.7|7756.7|613
1674746400000|2023-01-26 15:20:00|7759.4|7758.4|7763.4|7762.4|7763.4|7762.4|7758.7|7757.7|562
1674746700000|2023-01-26 15:25:00|7763.7|7762.7|7765.2|7764.2|7767.4|7766.4|7762.9|7761.9|739
1674747000000|2023-01-26 15:30:00|7764.9|7763.9|7769.2|7768.2|7769.2|7768.2|7761.2|7760.2|610
1674747300000|2023-01-26 15:35:00|7769.4|7768.4|7759.7|7758.7|7769.7|7768.7|7759.2|7758.2|617
1674747600000|2023-01-26 15:40:00|7759.4|7758.4|7765.2|7764.2|7766.2|7765.2|7758.2|7757.2|461
1674747900000|2023-01-26 15:45:00|7764.9|7763.9|7767.7|7766.7|7767.7|7766.7|7764.7|7763.7|552
1674748200000|2023-01-26 15:50:00|7767.2|7766.2|7763.2|7762.2|7769.2|7768.2|7763.2|7762.2|739
1674748500000|2023-01-26 15:55:00|7763.7|7762.7|7758.7|7757.7|7763.7|7762.7|7755.2|7754.2|780
1674748800000|2023-01-26 16:00:00|7758.4|7757.4|7760.2|7759.2|7760.7|7759.7|7754.7|7753.7|685
1674749100000|2023-01-26 16:05:00|7759.9|7758.9|7756.7|7755.7|7761.2|7760.2|7755.9|7754.9|579
1674749400000|2023-01-26 16:10:00|7756.9|7755.9|7762.7|7761.7|7762.7|7761.7|7756.9|7755.9|620
1674749700000|2023-01-26 16:15:00|7762.2|7761.2|7763.4|7762.4|7769.2|7768.2|7761.7|7760.7|1176
1674750000000|2023-01-26 16:20:00|7763.2|7762.2|7761.7|7760.7|7764.7|7763.7|7759.2|7758.2|832
1674750300000|2023-01-26 16:25:00|7761.9|7760.9|7764.4|7762.4|7764.7|7763.7|7759.7|7758.7|1631
1674750600000|2023-01-26 16:30:00|7763.7|7761.7|7764.4|7762.4|7765.7|7763.7|7758.9|7756.9|4226
1674750900000|2023-01-26 16:35:00|7763.7|7761.7|7763.7|7761.7|7766.4|7764.4|7762.2|7760.2|1243
1674751200000|2023-01-26 16:40:00|7763.4|7761.4|7768.2|7766.2|7768.2|7766.2|7762.9|7760.9|505
1674751500000|2023-01-26 16:45:00|7767.7|7765.7|7770.7|7768.7|7772.7|7770.7|7767.7|7765.7|721
1674751800000|2023-01-26 16:50:00|7770.9|7768.9|7770.2|7768.2|7771.2|7769.2|7768.2|7766.2|219
1674752100000|2023-01-26 16:55:00|7770.4|7768.4|7770.2|7768.2|7771.2|7769.2|7767.4|7765.4|275
1674752400000|2023-01-26 17:00:00|7770.4|7768.4|7770.7|7768.7|7775.2|7773.2|7770.4|7768.4|334
1674752700000|2023-01-26 17:05:00|7770.9|7768.9|7775.2|7773.2|7775.2|7773.2|7770.4|7768.4|226
1674753000000|2023-01-26 17:10:00|7774.7|7772.7|7772.7|7770.7|7776.9|7774.9|7772.7|7770.7|170
1674753300000|2023-01-26 17:15:00|7773.2|7771.2|7770.2|7768.2|7773.7|7771.7|7769.4|7767.4|194
1674753600000|2023-01-26 17:20:00|7769.9|7767.9|7768.7|7766.7|7771.7|7769.7|7768.2|7766.2|90
1674753900000|2023-01-26 17:25:00|7768.9|7766.9|7772.2|7770.2|7772.4|7770.4|7767.9|7765.9|178
1674754200000|2023-01-26 17:30:00|7771.9|7769.9|7772.4|7770.4|7773.2|7771.2|7771.4|7769.4|122
1674754500000|2023-01-26 17:35:00|7772.2|7770.2|7772.2|7770.2|7772.7|7770.7|7770.7|7768.7|65
1674754800000|2023-01-26 17:40:00|7771.9|7769.9|7767.9|7765.9|7773.2|7771.2|7767.7|7765.7|163
1674755100000|2023-01-26 17:45:00|7768.2|7766.2|7765.4|7763.4|7769.7|7767.7|7763.7|7761.7|92
1674755400000|2023-01-26 17:50:00|7765.2|7763.2|7768.2|7766.2|7769.4|7767.4|7764.9|7762.9|107
1674755700000|2023-01-26 17:55:00|7767.9|7765.9|7765.7|7763.7|7768.7|7766.7|7764.9|7762.9|52
1674756000000|2023-01-26 18:00:00|7765.9|7763.9|7767.4|7765.4|7769.7|7767.7|7765.2|7763.2|91
1674756300000|2023-01-26 18:05:00|7767.7|7765.7|7763.4|7761.4|7767.9|7765.9|7762.2|7760.2|63
1674756600000|2023-01-26 18:10:00|7763.2|7761.2|7763.7|7761.7|7764.7|7762.7|7762.7|7760.7|107
1674756900000|2023-01-26 18:15:00|7763.4|7761.4|7761.2|7759.2|7763.4|7761.4|7760.7|7758.7|111
1674757200000|2023-01-26 18:20:00|7761.7|7759.7|7762.7|7760.7|7763.7|7761.7|7760.4|7758.4|63
1674757500000|2023-01-26 18:25:00|7763.4|7761.4|7762.4|7760.4|7764.2|7762.2|7761.9|7759.9|124
1674757800000|2023-01-26 18:30:00|7762.7|7760.7|7763.4|7761.4|7766.2|7764.2|7762.4|7760.4|55
1674758100000|2023-01-26 18:35:00|7763.7|7761.7|7767.9|7765.9|7768.2|7766.2|7763.4|7761.4|118
1674758400000|2023-01-26 18:40:00|7767.7|7765.7|7766.7|7764.7|7768.7|7766.7|7766.2|7764.2|63
1674758700000|2023-01-26 18:45:00|7766.9|7764.9|7766.4|7764.4|7769.2|7767.2|7766.2|7764.2|63
1674759000000|2023-01-26 18:50:00|7766.7|7764.7|7765.2|7763.2|7766.9|7764.9|7764.9|7762.9|65
1674759300000|2023-01-26 18:55:00|7764.9|7762.9|7763.4|7761.4|7766.2|7764.2|7763.4|7761.4|55
1674759600000|2023-01-26 19:00:00|7763.7|7761.7|7764.9|7762.9|7765.2|7763.2|7761.9|7759.9|43
1674759900000|2023-01-26 19:05:00|7764.7|7762.7|7769.2|7767.2|7769.2|7767.2|7764.7|7762.7|43
1674760200000|2023-01-26 19:10:00|7768.9|7766.9|7768.7|7766.7|7770.4|7768.4|7768.4|7766.4|37
1674760500000|2023-01-26 19:15:00|7768.9|7766.9|7770.2|7768.2|7770.2|7768.2|7766.7|7764.7|26
1674760800000|2023-01-26 19:20:00|7769.9|7767.9|7770.7|7768.7|7772.9|7770.9|7769.9|7767.9|61
1674761100000|2023-01-26 19:25:00|7771.2|7769.2|7768.7|7766.7|7771.7|7769.7|7766.9|7764.9|43
1674761400000|2023-01-26 19:30:00|7768.9|7766.9|7771.9|7769.9|7772.4|7770.4|7768.9|7766.9|57
1674761700000|2023-01-26 19:35:00|7771.7|7769.7|7771.2|7769.2|7772.9|7770.9|7770.9|7768.9|47
1674762000000|2023-01-26 19:40:00|7771.4|7769.4|7772.7|7770.7|7774.2|7772.2|7771.2|7769.2|56
1674762300000|2023-01-26 19:45:00|7772.9|7770.9|7772.7|7770.7|7774.7|7772.7|7772.4|7770.4|32
1674762600000|2023-01-26 19:50:00|7772.9|7770.9|7771.9|7769.9|7773.2|7771.2|7770.9|7768.9|33
1674762900000|2023-01-26 19:55:00|7771.7|7769.7|7774.7|7772.7|7774.9|7772.9|7771.7|7769.7|66
1674763200000|2023-01-26 20:00:00|7774.9|7772.9|7777.2|7775.2|7777.2|7775.2|7774.7|7772.7|104
1674763500000|2023-01-26 20:05:00|7776.9|7774.9|7776.7|7774.7|7776.9|7774.9|7773.7|7771.7|66
1674763800000|2023-01-26 20:10:00|7776.2|7774.2|7778.2|7776.2|7778.7|7776.7|7775.7|7773.7|95
1674764100000|2023-01-26 20:15:00|7778.7|7776.7|7780.2|7778.2|7780.4|7778.4|7777.9|7775.9|99
1674764400000|2023-01-26 20:20:00|7779.9|7777.9|7781.4|7779.4|7781.7|7779.7|7779.2|7777.2|72
1674764700000|2023-01-26 20:25:00|7781.2|7779.2|7781.9|7779.9|7784.2|7782.2|7781.2|7779.2|121
1674765000000|2023-01-26 20:30:00|7781.7|7779.7|7782.2|7780.2|7783.2|7781.2|7780.4|7778.4|75
1674765300000|2023-01-26 20:35:00|7782.7|7780.7|7781.4|7779.4|7782.7|7780.7|7780.2|7778.2|91
1674765600000|2023-01-26 20:40:00|7781.2|7779.2|7780.9|7778.9|7782.9|7780.9|7780.7|7778.7|156
1674765900000|2023-01-26 20:45:00|7781.2|7779.2|7783.4|7781.4|7783.7|7781.7|7779.2|7777.2|185
1674766200000|2023-01-26 20:50:00|7784.2|7782.2|7781.7|7779.7|7786.2|7784.2|7781.2|7779.2|577
1674766500000|2023-01-26 20:55:00|7781.9|7779.9|7783.8|7779.8|7784.1|7781.2|7778.7|7776.7|1254
1674766800000|2023-01-26 21:00:00|7781.7|7777.7|7777.9|7773.9|7783.9|7779.9|7777.8|7773.8|0
1674767100000|2023-01-26 21:05:00|7778|7774|7779.8|7775.8|7780.4|7776.4|7777.9|7773.9|0
1674767400000|2023-01-26 21:10:00|7779.7|7775.7|7776.9|7772.9|7779.8|7775.8|7776.4|7772.4|0
1674767700000|2023-01-26 21:15:00|7777|7773|7776.4|7772.4|7778.5|7774.5|7776.1|7772.1|0
1674768000000|2023-01-26 21:20:00|7776.3|7772.3|7778.5|7774.5|7778.5|7774.5|7775.9|7771.9|0
1674768300000|2023-01-26 21:25:00|7778.4|7774.4|7778.2|7774.2|7778.5|7774.5|7776.9|7772.9|0
1674768600000|2023-01-26 21:30:00|7778.3|7774.3|7777.5|7773.5|7779.7|7775.7|7777.5|7773.5|0
1674768900000|2023-01-26 21:35:00|7777.6|7773.6|7776|7772|7777.7|7773.7|7775.5|7771.5|0
1674769200000|2023-01-26 21:40:00|7775.9|7771.9|7775.7|7771.7|7777|7773|7775|7771|0
1674769500000|2023-01-26 21:45:00|7775.8|7771.8|7776.9|7772.9|7777.2|7773.2|7775.7|7771.7|0
1674769800000|2023-01-26 21:50:00|7776.8|7772.8|7777.3|7773.3|7777.5|7773.5|7776.5|7772.5|0
1674770100000|2023-01-26 21:55:00|7777.2|7773.2|7776.9|7772.9|7777.6|7773.6|7775.9|7771.9|0
1674770400000|2023-01-26 22:00:00|7777|7773|7776.8|7772.8|7777.6|7773.6|7776.5|7772.5|0
1674770700000|2023-01-26 22:05:00|7776.7|7772.7|7776.6|7772.6|7777|7773|7776.6|7772.6|0
1674771000000|2023-01-26 22:10:00|7776.5|7772.5|7776.9|7772.9|7776.9|7772.9|7776.5|7772.5|0
1674771300000|2023-01-26 22:15:00|7776.7|7772.7|7776.6|7772.6|7776.7|7772.7|7776.4|7772.4|0
1674771600000|2023-01-26 22:20:00|7776.5|7772.5|7776.8|7772.8|7776.9|7772.9|7776.4|7772.4|0
1674771900000|2023-01-26 22:25:00|7776.9|7772.9|7776.7|7772.7|7777.5|7773.5|7776.7|7772.7|0
1674772200000|2023-01-26 22:30:00|7776.6|7772.6|7776.6|7772.6|7776.6|7772.6|7776.6|7772.6|0
1674772500000|2023-01-26 22:35:00|7776.5|7772.5|7776.5|7772.5|7776.5|7772.5|7776.1|7772.1|0
1674772800000|2023-01-26 22:40:00|7776.4|7772.4|7775.4|7771.4|7776.5|7772.5|7774.4|7770.4|0
1674773100000|2023-01-26 22:45:00|7775.5|7771.5|7774.4|7770.4|7776.1|7772.1|7773.7|7769.7|0
1674773400000|2023-01-26 22:50:00|7774.5|7770.5|7775|7771|7775.1|7771.1|7774.4|7770.4|0
1674773700000|2023-01-26 22:55:00|7775.1|7771.1|7774.3|7770.3|7775.2|7771.2|7774|7770|0
1674774000000|2023-01-26 23:00:00|7774.1|7770.1|7768.7|7764.7|7774.1|7770.1|7768.7|7764.7|0
1674774300000|2023-01-26 23:05:00|7768.8|7764.8|7771.5|7767.5|7771.6|7767.6|7768.3|7764.3|0
1674774600000|2023-01-26 23:10:00|7771.6|7767.6|7771.6|7767.6|7772.1|7768.1|7770.8|7766.8|0
1674774900000|2023-01-26 23:15:00|7771.7|7767.7|7773.2|7769.2|7773.2|7769.2|7771.6|7767.6|0
1674775200000|2023-01-26 23:20:00|7773.1|7769.1|7773.1|7769.1|7773.4|7769.4|7772.2|7768.2|0
1674775500000|2023-01-26 23:25:00|7773|7769|7771.1|7767.1|7773.1|7769.1|7770.8|7766.8|0
1674775800000|2023-01-26 23:30:00|7771|7767|7770.2|7766.2|7771|7767|7769.8|7765.8|0
1674776100000|2023-01-26 23:35:00|7770.3|7766.3|7769.9|7765.9|7772.5|7768.5|7769.9|7765.9|0
1674776400000|2023-01-26 23:40:00|7770|7766|7769.6|7765.6|7770.2|7766.2|7768.7|7764.7|0
1674776700000|2023-01-26 23:45:00|7769.5|7765.5|7768.4|7764.4|7769.5|7765.5|7768.4|7764.4|0
1674777000000|2023-01-26 23:50:00|7768.5|7764.5|7768.7|7764.7|7769.7|7765.7|7768.5|7764.5|0
1674777300000|2023-01-26 23:55:00|7768.6|7764.6|7769|7765|7769.4|7765.4|7768.4|7764.4|0
1674777600000|2023-01-27 00:00:00|7768.9|7764.9|7770.9|7766.9|7770.9|7766.9|7768.3|7764.3|0
1674777900000|2023-01-27 00:05:00|7771|7767|7771.3|7767.3|7771.8|7767.8|7770.7|7766.7|0
1674778200000|2023-01-27 00:10:00|7771.2|7767.2|7771.8|7767.8|7773.8|7769.8|7771.1|7767.1|0
1674778500000|2023-01-27 00:15:00|7772.6|7768.6|7774.1|7770.1|7775.3|7771.3|7770.9|7766.9|0
1674778800000|2023-01-27 00:20:00|7774|7770|7775.3|7771.3|7776.5|7772.5|7773.2|7769.2|0
1674779100000|2023-01-27 00:25:00|7775.4|7771.4|7777.7|7773.7|7777.7|7773.7|7775.3|7771.3|0
1674779400000|2023-01-27 00:30:00|7777.6|7773.6|7776.4|7772.4|7778.7|7774.7|7776.4|7772.4|0
1674779700000|2023-01-27 00:35:00|7776.3|7772.3|7776.1|7772.1|7777.4|7773.4|7775.9|7771.9|0
1674780000000|2023-01-27 00:40:00|7775.9|7771.9|7775.6|7771.6|7777.1|7773.1|7775.6|7771.6|0
1674780300000|2023-01-27 00:45:00|7775.7|7771.7|7778|7774|7778|7774|7775.6|7771.6|0
1674780600000|2023-01-27 00:50:00|7778.1|7774.1|7777.6|7773.6|7779.3|7775.3|7777.5|7773.5|0
1674780900000|2023-01-27 00:55:00|7777.7|7773.7|7778.6|7774.6|7778.7|7774.7|7777.6|7773.6|0
1674781200000|2023-01-27 01:00:00|7776.6|7772.6|7774.2|7771.2|7776.6|7772.6|7772.7|7769.7|102
1674781500000|2023-01-27 01:05:00|7774.4|7771.4|7776.4|7773.4|7776.4|7773.4|7774.2|7771.2|48
1674781800000|2023-01-27 01:10:00|7776.7|7773.7|7778.7|7775.7|7778.9|7775.9|7776.7|7773.7|38
1674782100000|2023-01-27 01:15:00|7778.2|7775.2|7776.2|7773.2|7779.2|7776.2|7776.2|7773.2|36
1674782400000|2023-01-27 01:20:00|7775.7|7772.7|7772.4|7769.4|7776.4|7773.4|7772.2|7769.2|63
1674782700000|2023-01-27 01:25:00|7773.2|7770.2|7773.4|7770.4|7773.7|7770.7|7772.2|7769.2|18
1674783000000|2023-01-27 01:30:00|7773.2|7770.2|7775.2|7772.2|7775.2|7772.2|7772.7|7769.7|63
1674783300000|2023-01-27 01:35:00|7775.4|7772.4|7775.7|7772.7|7775.9|7772.9|7774.4|7771.4|27
1674783600000|2023-01-27 01:40:00|7775.9|7772.9|7774.7|7771.7|7776.7|7773.7|7774.4|7771.4|29
1674783900000|2023-01-27 01:45:00|7774.9|7771.9|7773.4|7770.4|7775.9|7772.9|7773.4|7770.4|27
1674784200000|2023-01-27 01:50:00|7773.7|7770.7|7775.9|7772.9|7775.9|7772.9|7773.7|7770.7|26
1674784500000|2023-01-27 01:55:00|7776.2|7773.2|7774.9|7771.9|7776.4|7773.4|7774.7|7771.7|13
1674784800000|2023-01-27 02:00:00|7775.2|7772.2|7775.9|7772.9|7776.7|7773.7|7774.9|7771.9|11
1674785100000|2023-01-27 02:05:00|7776.2|7773.2|7778.2|7775.2|7778.2|7775.2|7775.7|7772.7|9
1674785400000|2023-01-27 02:10:00|7778.4|7775.4|7778.9|7775.9|7779.9|7776.9|7778.2|7775.2|19
1674785700000|2023-01-27 02:15:00|7778.7|7775.7|7778.4|7775.4|7779.2|7776.2|7778.4|7775.4|12
1674786000000|2023-01-27 02:20:00|7778.7|7775.7|7778.4|7775.4|7778.7|7775.7|7777.2|7774.2|5
1674786300000|2023-01-27 02:25:00|7778.2|7775.2|7777.7|7774.7|7778.2|7775.2|7777.4|7774.4|2
1674786600000|2023-01-27 02:30:00|7777.9|7774.9|7777.9|7774.9|7778.9|7775.9|7777.9|7774.9|4
1674786900000|2023-01-27 02:35:00|7778.2|7775.2|7779.2|7776.2|7779.2|7776.2|7777.4|7774.4|17
1674787200000|2023-01-27 02:40:00|7779.4|7776.4|7778.9|7775.9|7779.7|7776.7|7778.9|7775.9|7
1674787500000|2023-01-27 02:45:00|7778.7|7775.7|7778.7|7775.7|7778.9|7775.9|7778.2|7775.2|14
1674787800000|2023-01-27 02:50:00|7778.2|7775.2|7777.4|7774.4|7778.7|7775.7|7777.4|7774.4|16
1674788100000|2023-01-27 02:55:00|7777.2|7774.2|7777.4|7774.4|7778.4|7775.4|7777.2|7774.2|9
1674788400000|2023-01-27 03:00:00|7777.7|7774.7|7777.7|7774.7|7777.9|7774.9|7777.2|7774.2|5
1674788700000|2023-01-27 03:05:00|7777.9|7774.9|7777.7|7774.7|7778.2|7775.2|7777.4|7774.4|3
1674789000000|2023-01-27 03:10:00|7777.9|7774.9|7777.9|7774.9|7778.2|7775.2|7777.4|7774.4|3
1674789300000|2023-01-27 03:15:00|7778.2|7775.2|7777.4|7774.4|7778.4|7775.4|7777.4|7774.4|0
1674789600000|2023-01-27 03:20:00|7777.2|7774.2|7776.9|7773.9|7777.2|7774.2|7776.7|7773.7|3
1674789900000|2023-01-27 03:25:00|7777.4|7774.4|7776.7|7773.7|7777.7|7774.7|7776.7|7773.7|9
1674790200000|2023-01-27 03:30:00|7777.4|7774.4|7776.4|7773.4|7777.7|7774.7|7776.2|7773.2|7
1674790500000|2023-01-27 03:35:00|7776.2|7773.2|7777.4|7774.4|7777.4|7774.4|7775.9|7772.9|8
1674790800000|2023-01-27 03:40:00|7777.2|7774.2|7777.4|7774.4|7777.7|7774.7|7776.7|7773.7|18
1674791100000|2023-01-27 03:45:00|7777.7|7774.7|7777.2|7774.2|7777.7|7774.7|7776.7|7773.7|7
1674791400000|2023-01-27 03:50:00|7776.9|7773.9|7775.4|7772.4|7777.2|7774.2|7775.4|7772.4|6
1674791700000|2023-01-27 03:55:00|7774.9|7771.9|7773.9|7770.9|7774.9|7771.9|7773.9|7770.9|16
1674792000000|2023-01-27 04:00:00|7773.4|7770.4|7774.2|7771.2|7775.2|7772.2|7773.4|7770.4|19
1674792300000|2023-01-27 04:05:00|7774.4|7771.4|7775.4|7772.4|7775.7|7772.7|7774.4|7771.4|4
1674792600000|2023-01-27 04:10:00|7775.7|7772.7|7776.4|7773.4|7776.4|7773.4|7775.4|7772.4|8
1674792900000|2023-01-27 04:15:00|7776.2|7773.2|7775.9|7772.9|7776.4|7773.4|7775.9|7772.9|2
1674793200000|2023-01-27 04:20:00|7776.2|7773.2|7775.4|7772.4|7776.2|7773.2|7775.4|7772.4|5
1674793500000|2023-01-27 04:25:00|7775.7|7772.7|7775.4|7772.4|7776.2|7773.2|7775.4|7772.4|17
1674793800000|2023-01-27 04:30:00|7775.7|7772.7|7776.4|7773.4|7776.4|7773.4|7775.7|7772.7|8
1674794100000|2023-01-27 04:35:00|7775.9|7772.9|7777.4|7774.4|7777.4|7774.4|7775.9|7772.9|15
1674794400000|2023-01-27 04:40:00|7777.2|7774.2|7776.7|7773.7|7777.2|7774.2|7776.4|7773.4|6
1674794700000|2023-01-27 04:45:00|7776.4|7773.4|7775.9|7772.9|7776.7|7773.7|7775.2|7772.2|18
1674795000000|2023-01-27 04:50:00|7775.7|7772.7|7775.4|7772.4|7775.9|7772.9|7775.2|7772.2|13
1674795300000|2023-01-27 04:55:00|7775.7|7772.7|7774.9|7771.9|7775.7|7772.7|7774.9|7771.9|11
1674795600000|2023-01-27 05:00:00|7775.2|7772.2|7776.4|7773.4|7776.4|7773.4|7775.2|7772.2|12
1674795900000|2023-01-27 05:05:00|7776.2|7773.2|7776.2|7773.2|7776.7|7773.7|7775.9|7772.9|15
1674796200000|2023-01-27 05:10:00|7776.7|7773.7|7776.4|7773.4|7776.9|7773.9|7776.2|7773.2|15
1674796500000|2023-01-27 05:15:00|7776.7|7773.7|7777.2|7774.2|7777.7|7774.7|7776.7|7773.7|16
1674796800000|2023-01-27 05:20:00|7776.9|7773.9|7776.9|7773.9|7777.2|7774.2|7776.9|7773.9|8
1674797100000|2023-01-27 05:25:00|7776.7|7773.7|7777.4|7774.4|7777.9|7774.9|7776.7|7773.7|24
1674797400000|2023-01-27 05:30:00|7777.7|7774.7|7777.9|7774.9|7778.7|7775.7|7777.2|7774.2|19
1674797700000|2023-01-27 05:35:00|7777.7|7774.7|7777.7|7774.7|7777.9|7774.9|7777.2|7774.2|8
1674798000000|2023-01-27 05:40:00|7777.4|7774.4|7776.4|7773.4|7777.7|7774.7|7776.4|7773.4|15
1674798300000|2023-01-27 05:45:00|7776.7|7773.7|7775.9|7772.9|7776.7|7773.7|7775.9|7772.9|22
1674798600000|2023-01-27 05:50:00|7776.2|7773.2|7775.9|7772.9|7776.7|7773.7|7775.9|7772.9|21
1674798900000|2023-01-27 05:55:00|7775.7|7772.7|7776.2|7773.2|7776.4|7773.4|7775.7|7772.7|15
1674799200000|2023-01-27 06:00:00|7776.7|7773.7|7776.4|7773.4|7776.7|7773.7|7775.9|7772.9|13
1674799500000|2023-01-27 06:05:00|7776.7|7773.7|7777.7|7774.7|7777.7|7774.7|7776.2|7773.2|8
1674799800000|2023-01-27 06:10:00|7777.4|7774.4|7775.7|7772.7|7777.7|7774.7|7775.4|7772.4|16
1674800100000|2023-01-27 06:15:00|7775.9|7772.9|7776.9|7773.9|7777.2|7774.2|7775.9|7772.9|9
1674800400000|2023-01-27 06:20:00|7776.7|7773.7|7776.9|7773.9|7777.2|7774.2|7776.4|7773.4|2
1674800700000|2023-01-27 06:25:00|7777.2|7774.2|7776.2|7773.2|7777.2|7774.2|7775.9|7772.9|4
1674801000000|2023-01-27 06:30:00|7776.4|7773.4|7775.4|7772.4|7776.4|7773.4|7774.9|7771.9|12
1674801300000|2023-01-27 06:35:00|7775.2|7772.2|7773.4|7770.4|7775.7|7772.7|7772.9|7769.9|45
1674801600000|2023-01-27 06:40:00|7773.7|7770.7|7771.2|7768.2|7773.7|7770.7|7770.9|7767.9|35
1674801900000|2023-01-27 06:45:00|7770.9|7767.9|7769.9|7766.9|7771.9|7768.9|7769.2|7766.2|179
1674802200000|2023-01-27 06:50:00|7770.2|7767.2|7768.9|7765.9|7770.7|7767.7|7768.9|7765.9|90
1674802500000|2023-01-27 06:55:00|7768.7|7765.7|7771.2|7768.2|7771.7|7768.7|7768.7|7765.7|62
1674802800000|2023-01-27 07:00:00|7770.4|7767.4|7768.9|7766.9|7770.7|7768.7|7767.4|7765.4|200
1674803100000|2023-01-27 07:05:00|7767.7|7765.7|7769.9|7767.9|7771.4|7769.4|7767.7|7765.7|94
1674803400000|2023-01-27 07:10:00|7769.7|7767.7|7767.4|7765.4|7769.9|7767.9|7767.2|7765.2|43
1674803700000|2023-01-27 07:15:00|7767.7|7765.7|7768.4|7766.4|7768.4|7766.4|7766.9|7764.9|20
1674804000000|2023-01-27 07:20:00|7768.7|7766.7|7769.2|7767.2|7769.7|7767.7|7768.7|7766.7|110
1674804300000|2023-01-27 07:25:00|7769.4|7767.4|7769.7|7767.7|7769.9|7767.9|7769.2|7767.2|41
1674804600000|2023-01-27 07:30:00|7769.4|7767.4|7770.4|7768.4|7770.4|7768.4|7768.9|7766.9|53
1674804900000|2023-01-27 07:35:00|7770.2|7768.2|7769.7|7767.7|7770.9|7768.9|7769.4|7767.4|17
1674805200000|2023-01-27 07:40:00|7769.4|7767.4|7768.4|7766.4|7769.7|7767.7|7767.7|7765.7|114
1674805500000|2023-01-27 07:45:00|7768.2|7766.2|7768.9|7766.9|7770.4|7768.4|7767.4|7765.4|40
1674805800000|2023-01-27 07:50:00|7768.7|7766.7|7771.4|7769.4|7771.9|7769.9|7768.7|7766.7|103
1674806100000|2023-01-27 07:55:00|7771.7|7769.7|7769.7|7767.7|7771.9|7769.9|7768.9|7766.9|356
1674806400000|2023-01-27 08:00:00|7769.2|7767.2|7767.9|7766.9|7782.4|7781.4|7766.7|7765.7|4600
1674806700000|2023-01-27 08:05:00|7768.2|7767.2|7763.2|7762.2|7768.2|7767.2|7757.7|7756.7|1809
1674807000000|2023-01-27 08:10:00|7763.4|7762.4|7763.2|7762.2|7765.7|7764.7|7759.7|7758.7|1033
1674807300000|2023-01-27 08:15:00|7762.9|7761.9|7752.2|7751.2|7762.9|7761.9|7751.2|7750.2|769
1674807600000|2023-01-27 08:20:00|7752.4|7751.4|7755.7|7754.7|7756.2|7755.2|7749.7|7748.7|650
1674807900000|2023-01-27 08:25:00|7755.9|7754.9|7762.4|7761.4|7762.7|7761.7|7755.2|7754.2|540
1674808200000|2023-01-27 08:30:00|7762.7|7761.7|7768.2|7767.2|7769.2|7768.2|7761.7|7760.7|840
1674808500000|2023-01-27 08:35:00|7768.7|7767.7|7771.2|7770.2|7772.4|7771.4|7768.4|7767.4|817
1674808800000|2023-01-27 08:40:00|7770.4|7769.4|7769.6|7768.6|7775.4|7774.4|7768.1|7767.1|763
1674809100000|2023-01-27 08:45:00|7769.9|7768.9|7768.9|7767.9|7770.9|7769.9|7766.9|7765.9|535
1674809400000|2023-01-27 08:50:00|7768.6|7767.6|7766.9|7765.9|7772.4|7771.4|7766.9|7765.9|473
1674809700000|2023-01-27 08:55:00|7766.6|7765.6|7766.6|7765.6|7768.6|7767.6|7765.4|7764.4|246
1674810000000|2023-01-27 09:00:00|7766.9|7765.9|7766.9|7765.9|7769.6|7768.6|7765.9|7764.9|270
1674810300000|2023-01-27 09:05:00|7766.4|7765.4|7768.4|7767.4|7769.1|7768.1|7763.1|7762.1|347
1674810600000|2023-01-27 09:10:00|7768.1|7767.1|7769.4|7768.4|7770.4|7769.4|7766.9|7765.9|368
1674810900000|2023-01-27 09:15:00|7769.1|7768.1|7768.6|7767.6|7769.9|7768.9|7766.4|7765.4|314
1674811200000|2023-01-27 09:20:00|7768.9|7767.9|7769.4|7768.4|7769.9|7768.9|7766.9|7765.9|232
1674811500000|2023-01-27 09:25:00|7769.9|7768.9|7768.4|7767.4|7771.9|7770.9|7768.1|7767.1|299
1674811800000|2023-01-27 09:30:00|7768.9|7767.9|7775.9|7774.9|7775.9|7774.9|7768.9|7767.9|267
1674812100000|2023-01-27 09:35:00|7776.1|7775.1|7773.1|7772.1|7777.6|7776.6|7772.9|7771.9|341
1674812400000|2023-01-27 09:40:00|7773.4|7772.4|7775.1|7774.1|7775.4|7774.4|7772.6|7771.6|220
1674812700000|2023-01-27 09:45:00|7774.9|7773.9|7777.4|7776.4|7777.4|7776.4|7771.9|7770.9|485
1674813000000|2023-01-27 09:50:00|7777.6|7776.6|7775.9|7774.9|7777.9|7776.9|7774.9|7773.9|549
1674813300000|2023-01-27 09:55:00|7776.4|7775.4|7773.1|7772.1|7777.4|7776.4|7771.9|7770.9|450
1674813600000|2023-01-27 10:00:00|7773.4|7772.4|7772.4|7771.4|7774.1|7773.1|7770.9|7769.9|305
1674813900000|2023-01-27 10:05:00|7772.1|7771.1|7767.9|7766.9|7772.4|7771.4|7767.9|7766.9|340
1674814200000|2023-01-27 10:10:00|7767.6|7766.6|7766.6|7765.6|7767.9|7766.9|7765.1|7764.1|386
1674814500000|2023-01-27 10:15:00|7766.4|7765.4|7765.4|7764.4|7766.9|7765.9|7763.9|7762.9|312
1674814800000|2023-01-27 10:20:00|7765.1|7764.1|7768.1|7767.1|7769.6|7768.6|7764.6|7763.6|263
1674815100000|2023-01-27 10:25:00|7767.9|7766.9|7765.9|7764.9|7768.9|7767.9|7765.9|7764.9|293
1674815400000|2023-01-27 10:30:00|7765.4|7764.4|7769.4|7768.4|7769.4|7768.4|7764.9|7763.9|333
1674815700000|2023-01-27 10:35:00|7769.1|7768.1|7772.4|7771.4|7772.6|7771.6|7766.4|7765.4|766
1674816000000|2023-01-27 10:40:00|7772.6|7771.6|7769.1|7768.1|7772.9|7771.9|7768.6|7767.6|354
1674816300000|2023-01-27 10:45:00|7768.9|7767.9|7770.4|7769.4|7770.9|7769.9|7767.9|7766.9|182
1674816600000|2023-01-27 10:50:00|7770.1|7769.1|7772.4|7771.4|7773.4|7772.4|7770.1|7769.1|306
1674816900000|2023-01-27 10:55:00|7772.6|7771.6|7772.4|7771.4|7773.9|7772.9|7769.9|7768.9|300
1674817200000|2023-01-27 11:00:00|7770.4|7769.4|7774.9|7773.9|7774.9|7773.9|7770.4|7769.4|383
1674817500000|2023-01-27 11:05:00|7775.1|7774.1|7774.1|7773.1|7776.9|7775.9|7773.4|7772.4|261
1674817800000|2023-01-27 11:10:00|7773.9|7772.9|7773.4|7772.4|7774.4|7773.4|7772.1|7771.1|485
1674818100000|2023-01-27 11:15:00|7773.6|7772.6|7771.9|7770.9|7773.9|7772.9|7771.6|7770.6|190
1674818400000|2023-01-27 11:20:00|7771.6|7770.6|7774.9|7773.9|7775.4|7774.4|7769.9|7768.9|366
1674818700000|2023-01-27 11:25:00|7774.4|7773.4|7775.9|7774.9|7776.4|7775.4|7772.6|7771.6|392
1674819000000|2023-01-27 11:30:00|7776.1|7775.1|7775.1|7774.1|7776.9|7775.9|7774.1|7773.1|338
1674819300000|2023-01-27 11:35:00|7774.9|7773.9|7773.4|7772.4|7776.4|7775.4|7773.4|7772.4|272
1674819600000|2023-01-27 11:40:00|7773.6|7772.6|7777.4|7776.4|7777.4|7776.4|7773.6|7772.6|267
1674819900000|2023-01-27 11:45:00|7777.1|7776.1|7772.4|7771.4|7777.9|7776.9|7771.6|7770.6|699
1674820200000|2023-01-27 11:50:00|7772.1|7771.1|7771.6|7770.6|7772.6|7771.6|7769.9|7768.9|161
1674820500000|2023-01-27 11:55:00|7771.4|7770.4|7772.6|7771.6|7773.4|7772.4|7769.9|7768.9|302
1674820800000|2023-01-27 12:00:00|7772.4|7771.4|7772.4|7771.4|7773.9|7772.9|7770.4|7769.4|378
1674821100000|2023-01-27 12:05:00|7771.9|7770.9|7770.9|7769.9|7772.9|7771.9|7770.9|7769.9|265
1674821400000|2023-01-27 12:10:00|7770.6|7769.6|7770.6|7769.6|7770.9|7769.9|7767.9|7766.9|276
1674821700000|2023-01-27 12:15:00|7770.4|7769.4|7770.9|7769.9|7773.1|7772.1|7770.4|7769.4|355
1674822000000|2023-01-27 12:20:00|7770.6|7769.6|7771.9|7770.9|7772.4|7771.4|7769.9|7768.9|393
1674822300000|2023-01-27 12:25:00|7772.4|7771.4|7767.6|7766.6|7772.4|7771.4|7766.9|7765.9|417
1674822600000|2023-01-27 12:30:00|7767.4|7766.4|7765.4|7764.4|7767.6|7766.6|7765.1|7764.1|148
1674822900000|2023-01-27 12:35:00|7765.1|7764.1|7763.4|7762.4|7765.6|7764.6|7763.1|7762.1|244
1674823200000|2023-01-27 12:40:00|7763.9|7762.9|7763.4|7762.4|7766.4|7765.4|7762.9|7761.9|452
1674823500000|2023-01-27 12:45:00|7763.1|7762.1|7763.9|7762.9|7763.9|7762.9|7762.9|7761.9|258
1674823800000|2023-01-27 12:50:00|7763.6|7762.6|7758.9|7757.9|7763.9|7762.9|7758.4|7757.4|336
1674824100000|2023-01-27 12:55:00|7759.1|7758.1|7759.9|7758.9|7762.6|7761.6|7758.9|7757.9|289
1674824400000|2023-01-27 13:00:00|7759.6|7758.6|7760.9|7759.9|7761.6|7760.6|7756.9|7755.9|383
1674824700000|2023-01-27 13:05:00|7761.1|7760.1|7759.4|7758.4|7762.4|7761.4|7759.1|7758.1|241
1674825000000|2023-01-27 13:10:00|7758.9|7757.9|7762.9|7761.9|7762.9|7761.9|7758.1|7757.1|473
1674825300000|2023-01-27 13:15:00|7763.1|7762.1|7763.4|7762.4|7764.9|7763.9|7762.4|7761.4|323
1674825600000|2023-01-27 13:20:00|7763.1|7762.1|7760.4|7759.4|7763.4|7762.4|7759.6|7758.6|304
1674825900000|2023-01-27 13:25:00|7760.1|7759.1|7761.1|7760.1|7761.9|7760.9|7756.4|7755.4|541
1674826200000|2023-01-27 13:30:00|7760.4|7759.4|7765.1|7764.1|7765.9|7764.9|7755.4|7754.4|798
1674826500000|2023-01-27 13:35:00|7764.9|7763.9|7761.4|7760.4|7767.1|7766.1|7760.6|7759.6|449
1674826800000|2023-01-27 13:40:00|7760.9|7759.9|7760.9|7759.9|7761.9|7760.9|7758.1|7757.1|317
1674827100000|2023-01-27 13:45:00|7761.1|7760.1|7758.1|7757.1|7762.4|7761.4|7757.6|7756.6|508
1674827400000|2023-01-27 13:50:00|7757.9|7756.9|7757.1|7756.1|7759.9|7758.9|7755.4|7754.4|485
1674827700000|2023-01-27 13:55:00|7756.9|7755.9|7754.4|7753.4|7758.9|7757.9|7751.4|7750.4|444
1674828000000|2023-01-27 14:00:00|7754.9|7753.9|7758.9|7757.9|7758.9|7757.9|7754.4|7753.4|395
1674828300000|2023-01-27 14:05:00|7759.1|7758.1|7762.1|7761.1|7762.6|7761.6|7756.9|7755.9|616
1674828600000|2023-01-27 14:10:00|7762.4|7761.4|7763.1|7762.1|7763.4|7762.4|7759.9|7758.9|586
1674828900000|2023-01-27 14:15:00|7762.9|7761.9|7761.6|7760.6|7763.6|7762.6|7759.9|7758.9|303
1674829200000|2023-01-27 14:20:00|7761.9|7760.9|7764.1|7763.1|7764.4|7763.4|7761.4|7760.4|275
1674829500000|2023-01-27 14:25:00|7764.4|7763.4|7763.9|7762.9|7764.9|7763.9|7762.6|7761.6|449
1674829800000|2023-01-27 14:30:00|7764.1|7763.1|7759.4|7758.4|7764.4|7763.4|7752.4|7751.4|1102
1674830100000|2023-01-27 14:35:00|7758.9|7757.9|7761.9|7760.9|7763.9|7762.9|7758.4|7757.4|719
1674830400000|2023-01-27 14:40:00|7762.1|7761.1|7760.9|7759.9|7764.9|7763.9|7760.4|7759.4|515
1674830700000|2023-01-27 14:45:00|7760.6|7759.6|7756.9|7755.9|7762.9|7761.9|7756.6|7755.6|666
1674831000000|2023-01-27 14:50:00|7757.1|7756.1|7761.9|7760.9|7762.9|7761.9|7757.1|7756.1|763
1674831300000|2023-01-27 14:55:00|7762.1|7761.1|7761.6|7760.6|7763.9|7762.9|7760.6|7759.6|711
1674831600000|2023-01-27 15:00:00|7763.6|7762.6|7768.9|7767.9|7768.9|7767.9|7759.4|7758.4|931
1674831900000|2023-01-27 15:05:00|7769.1|7768.1|7769.9|7768.9|7772.4|7771.4|7768.4|7767.4|1053
1674832200000|2023-01-27 15:10:00|7770.1|7769.1|7771.3|7770.3|7776.1|7775.1|7769.1|7768.1|772
1674832500000|2023-01-27 15:15:00|7771.1|7770.1|7769.6|7768.6|7772.1|7771.1|7768.6|7767.6|355
1674832800000|2023-01-27 15:20:00|7769.3|7768.3|7761.6|7760.6|7769.3|7768.3|7760.8|7759.8|584
1674833100000|2023-01-27 15:25:00|7761.8|7760.8|7762.6|7761.6|7763.8|7762.8|7760.1|7759.1|518
1674833400000|2023-01-27 15:30:00|7762.3|7761.3|7761.8|7760.8|7765.6|7764.6|7760.1|7759.1|715
1674833700000|2023-01-27 15:35:00|7761.6|7760.6|7761.8|7760.8|7765.6|7764.6|7761.3|7760.3|536
1674834000000|2023-01-27 15:40:00|7761.6|7760.6|7758.8|7757.8|7762.6|7761.6|7756.6|7755.6|667
1674834300000|2023-01-27 15:45:00|7758.6|7757.6|7749.6|7748.6|7760.1|7759.1|7748.8|7747.8|1120
1674834600000|2023-01-27 15:50:00|7749.8|7748.8|7743.8|7742.8|7750.8|7749.8|7743.8|7742.8|823
1674834900000|2023-01-27 15:55:00|7743.6|7742.6|7747.6|7746.6|7748.6|7747.6|7742.1|7741.1|915
1674835200000|2023-01-27 16:00:00|7747.3|7746.3|7748.6|7747.6|7749.1|7748.1|7745.3|7744.3|648
1674835500000|2023-01-27 16:05:00|7748.3|7747.3|7751.1|7750.1|7753.1|7752.1|7747.1|7746.1|879
1674835800000|2023-01-27 16:10:00|7751.3|7750.3|7753.1|7752.1|7753.1|7752.1|7749.6|7748.6|711
1674836100000|2023-01-27 16:15:00|7753.3|7752.3|7759.6|7758.6|7759.8|7758.8|7752.1|7751.1|746
1674836400000|2023-01-27 16:20:00|7759.8|7758.8|7761.1|7760.1|7763.1|7762.1|7758.6|7757.6|717
1674836700000|2023-01-27 16:25:00|7761.3|7760.3|7761.1|7759.1|7763.6|7762.6|7759.1|7758.1|2299
1674837000000|2023-01-27 16:30:00|7761.3|7759.3|7763.6|7761.6|7765.1|7763.1|7758.3|7756.3|4648
1674837300000|2023-01-27 16:35:00|7764.1|7762.1|7764.6|7762.6|7766.6|7764.6|7764.1|7762.1|1330
1674837600000|2023-01-27 16:40:00|7764.8|7762.8|7767.1|7765.1|7768.6|7766.6|7764.6|7762.6|474
1674837900000|2023-01-27 16:45:00|7767.3|7765.3|7769.1|7767.1|7769.1|7767.1|7765.8|7763.8|351
1674838200000|2023-01-27 16:50:00|7768.8|7766.8|7768.6|7766.6|7771.6|7769.6|7767.8|7765.8|551
1674838500000|2023-01-27 16:55:00|7768.8|7766.8|7769.6|7767.6|7770.8|7768.8|7768.6|7766.6|191
1674838800000|2023-01-27 17:00:00|7769.8|7767.8|7769.1|7767.1|7770.6|7768.6|7767.6|7765.6|186
1674839100000|2023-01-27 17:05:00|7768.8|7766.8|7767.6|7765.6|7770.1|7768.1|7766.6|7764.6|544
1674839400000|2023-01-27 17:10:00|7767.3|7765.3|7767.3|7765.3|7767.6|7765.6|7765.6|7763.6|143
1674839700000|2023-01-27 17:15:00|7767.1|7765.1|7766.6|7764.6|7769.1|7767.1|7766.6|7764.6|389
1674840000000|2023-01-27 17:20:00|7767.1|7765.1|7766.1|7764.1|7767.6|7765.6|7765.6|7763.6|160
1674840300000|2023-01-27 17:25:00|7765.8|7763.8|7764.1|7762.1|7766.6|7764.6|7762.8|7760.8|115
1674840600000|2023-01-27 17:30:00|7763.6|7761.6|7767.1|7765.1|7767.1|7765.1|7763.3|7761.3|61
1674840900000|2023-01-27 17:35:00|7766.8|7764.8|7768.8|7766.8|7769.1|7767.1|7766.1|7764.1|67
1674841200000|2023-01-27 17:40:00|7768.6|7766.6|7767.6|7765.6|7769.3|7767.3|7766.6|7764.6|46
1674841500000|2023-01-27 17:45:00|7767.1|7765.1|7768.6|7766.6|7768.8|7766.8|7766.1|7764.1|65
1674841800000|2023-01-27 17:50:00|7768.8|7766.8|7767.6|7765.6|7769.8|7767.8|7767.6|7765.6|96
1674842100000|2023-01-27 17:55:00|7768.1|7766.1|7767.1|7765.1|7768.6|7766.6|7766.3|7764.3|91
1674842400000|2023-01-27 18:00:00|7767.6|7765.6|7766.1|7764.1|7768.6|7766.6|7764.6|7762.6|100
1674842700000|2023-01-27 18:05:00|7765.8|7763.8|7764.6|7762.6|7766.1|7764.1|7764.3|7762.3|77
1674843000000|2023-01-27 18:10:00|7764.3|7762.3|7765.1|7763.1|7765.6|7763.6|7763.3|7761.3|87
1674843300000|2023-01-27 18:15:00|7764.8|7762.8|7763.3|7761.3|7765.1|7763.1|7761.8|7759.8|87
1674843600000|2023-01-27 18:20:00|7763.1|7761.1|7764.1|7762.1|7765.3|7763.3|7763.1|7761.1|79
1674843900000|2023-01-27 18:25:00|7764.3|7762.3|7764.6|7762.6|7765.3|7763.3|7762.6|7760.6|30
1674844200000|2023-01-27 18:30:00|7764.8|7762.8|7766.3|7764.3|7766.8|7764.8|7764.6|7762.6|70
1674844500000|2023-01-27 18:35:00|7766.1|7764.1|7766.6|7764.6|7766.6|7764.6|7765.1|7763.1|75
1674844800000|2023-01-27 18:40:00|7766.3|7764.3|7762.3|7760.3|7766.6|7764.6|7761.1|7759.1|55
1674845100000|2023-01-27 18:45:00|7762.6|7760.6|7764.6|7762.6|7765.1|7763.1|7761.6|7759.6|81
1674845400000|2023-01-27 18:50:00|7764.1|7762.1|7762.6|7760.6|7764.3|7762.3|7761.8|7759.8|61
1674845700000|2023-01-27 18:55:00|7762.3|7760.3|7764.3|7762.3|7764.6|7762.6|7762.1|7760.1|54
1674846000000|2023-01-27 19:00:00|7764.6|7762.6|7766.8|7764.8|7767.8|7765.8|7764.3|7762.3|128
1674846300000|2023-01-27 19:05:00|7767.1|7765.1|7765.3|7763.3|7767.8|7765.8|7763.6|7761.6|43
1674846600000|2023-01-27 19:10:00|7765.6|7763.6|7766.8|7764.8|7766.8|7764.8|7765.1|7763.1|31
1674846900000|2023-01-27 19:15:00|7767.1|7765.1|7768.3|7766.3|7768.3|7766.3|7766.8|7764.8|71
1674847200000|2023-01-27 19:20:00|7768.6|7766.6|7767.1|7765.1|7768.6|7766.6|7766.1|7764.1|37
1674847500000|2023-01-27 19:25:00|7767.3|7765.3|7767.6|7765.6|7768.6|7766.6|7766.1|7764.1|39
1674847800000|2023-01-27 19:30:00|7767.8|7765.8|7766.6|7764.6|7768.6|7766.6|7766.6|7764.6|75
1674848100000|2023-01-27 19:35:00|7767.1|7765.1|7768.3|7766.3|7769.1|7767.1|7766.6|7764.6|30
1674848400000|2023-01-27 19:40:00|7768.1|7766.1|7767.8|7765.8|7769.1|7767.1|7767.6|7765.6|27
1674848700000|2023-01-27 19:45:00|7768.1|7766.1|7770.1|7768.1|7771.1|7769.1|7767.6|7765.6|56
1674849000000|2023-01-27 19:50:00|7770.3|7768.3|7770.3|7768.3|7771.1|7769.1|7769.3|7767.3|43
1674849300000|2023-01-27 19:55:00|7770.6|7768.6|7770.3|7768.3|7771.1|7769.1|7769.3|7767.3|49
1674849600000|2023-01-27 20:00:00|7770.6|7768.6|7771.1|7769.1|7771.6|7769.6|7770.1|7768.1|87
1674849900000|2023-01-27 20:05:00|7770.8|7768.8|7773.1|7771.1|7774.3|7772.3|7770.8|7768.8|117
1674850200000|2023-01-27 20:10:00|7773.3|7771.3|7769.3|7767.3|7774.1|7772.1|7768.6|7766.6|94
1674850500000|2023-01-27 20:15:00|7769.6|7767.6|7770.3|7768.3|7770.6|7768.6|7767.8|7765.8|61
1674850800000|2023-01-27 20:20:00|7770.6|7768.6|7770.1|7768.1|7770.8|7768.8|7766.6|7764.6|111
1674851100000|2023-01-27 20:25:00|7770.3|7768.3|7770.6|7768.6|7770.8|7768.8|7768.6|7766.6|42
1674851400000|2023-01-27 20:30:00|7770.1|7768.1|7771.6|7769.6|7771.6|7769.6|7768.6|7766.6|76
1674851700000|2023-01-27 20:35:00|7771.1|7769.1|7770.1|7768.1|7771.1|7769.1|7768.8|7766.8|88
1674852000000|2023-01-27 20:40:00|7769.8|7767.8|7770.6|7768.6|7771.1|7769.1|7769.1|7767.1|152
1674852300000|2023-01-27 20:45:00|7770.3|7768.3|7767.6|7765.6|7770.6|7768.6|7766.8|7764.8|302
1674852600000|2023-01-27 20:50:00|7767.8|7765.8|7761.8|7759.8|7767.8|7765.8|7760.1|7758.1|259
1674852900000|2023-01-27 20:55:00|7761.6|7759.6|7765.2|7761.2|7765.6|7763.6|7761.6|7759.6|565
1674853200000|2023-01-27 21:00:00|7765.1|7761.1|7762.8|7758.8|7767.2|7763.2|7762|7758|0
1674853500000|2023-01-27 21:05:00|7762.7|7758.7|7763|7759|7765.5|7761.5|7761.8|7757.8|0
1674853800000|2023-01-27 21:10:00|7762.9|7758.9|7765.3|7761.3|7765.7|7761.7|7762.6|7758.6|0
1674854100000|2023-01-27 21:15:00|7765.4|7761.4|7763.5|7759.5|7765.6|7761.6|7763.2|7759.2|0
1674854400000|2023-01-27 21:20:00|7763.6|7759.6|7762.7|7758.7|7764.8|7760.8|7762.4|7758.4|0
1674854700000|2023-01-27 21:25:00|7762.6|7758.6|7763.9|7759.9|7764.4|7760.4|7762.4|7758.4|0
1674855000000|2023-01-27 21:30:00|7763.8|7759.8|7764.3|7760.3|7764.7|7760.7|7762.6|7758.6|0
1674855300000|2023-01-27 21:35:00|7764.2|7760.2|7764|7760|7764.3|7760.3|7763.4|7759.4|0
1674855600000|2023-01-27 21:40:00|7764.1|7760.1|7764.7|7760.7|7765|7761|7764.1|7760.1|0
1674855900000|2023-01-27 21:45:00|7764.6|7760.6|7763.2|7759.2|7764.6|7760.6|7763.2|7759.2|0
1674856200000|2023-01-27 21:50:00|7763.1|7759.1|7763.1|7759.1|7763.1|7759.1|7763.1|7759.1|0
1674856500000|2023-01-27 21:55:00|7763.2|7759.2|7765.6|7761.6|7765.8|7761.8|7763.1|7759.1|0
1675033200000|2023-01-29 23:00:00|7761|7757|7759.5|7755.5|7761.3|7757.3|7758.7|7754.7|0
1675033500000|2023-01-29 23:05:00|7759.6|7755.6|7763.9|7759.9|7765.5|7761.5|7759.6|7755.6|0
1675033800000|2023-01-29 23:10:00|7764|7760|7766.8|7762.8|7768.4|7764.4|7764|7760|0
1675034100000|2023-01-29 23:15:00|7767|7763|7764.1|7760.1|7767.3|7763.3|7762|7758|0
1675034400000|2023-01-29 23:20:00|7764.2|7760.2|7757.6|7753.6|7764.6|7760.6|7757.6|7753.6|0
1675034700000|2023-01-29 23:25:00|7757.5|7753.5|7757.1|7753.1|7760.8|7756.8|7756.7|7752.7|0
1675035000000|2023-01-29 23:30:00|7757.2|7753.2|7759|7755|7759.5|7755.5|7755.8|7751.8|0
1675035300000|2023-01-29 23:35:00|7759.1|7755.1|7758.7|7754.7|7759.5|7755.5|7758|7754|0
1675035600000|2023-01-29 23:40:00|7758.8|7754.8|7758.7|7754.7|7759.9|7755.9|7758|7754|0
1675035900000|2023-01-29 23:45:00|7758.8|7754.8|7759.3|7755.3|7759.5|7755.5|7758|7754|0
1675036200000|2023-01-29 23:50:00|7759.1|7755.1|7761.7|7757.7|7761.7|7757.7|7758.2|7754.2|0
1675036500000|2023-01-29 23:55:00|7761.5|7757.5|7759.5|7755.5|7761.8|7757.8|7758.9|7754.9|0
1675036800000|2023-01-30 00:00:00|7759.6|7755.6|7759.9|7755.9|7760.4|7756.4|7757.4|7753.4|0
1675037100000|2023-01-30 00:05:00|7760|7756|7761.9|7757.9|7762|7758|7759.6|7755.6|0
1675037400000|2023-01-30 00:10:00|7761.8|7757.8|7763.8|7759.8|7764.5|7760.5|7761.7|7757.7|0
1675037700000|2023-01-30 00:15:00|7763.7|7759.7|7761.5|7757.5|7764.8|7760.8|7761.5|7757.5|0
1675038000000|2023-01-30 00:20:00|7761.7|7757.7|7761.4|7757.4|7764.3|7760.3|7761.4|7757.4|0
1675038300000|2023-01-30 00:25:00|7761.3|7757.3|7762.7|7758.7|7762.8|7758.8|7761.3|7757.3|0
1675038600000|2023-01-30 00:30:00|7761.8|7757.8|7760.6|7756.6|7762.6|7758.6|7760.1|7756.1|0
1675038900000|2023-01-30 00:35:00|7761.1|7757.1|7760.6|7756.6|7761.2|7757.2|7759.6|7755.6|0
1675039200000|2023-01-30 00:40:00|7760.5|7756.5|7758.8|7754.8|7761.1|7757.1|7758.3|7754.3|0
1675039500000|2023-01-30 00:45:00|7759.3|7755.3|7758.2|7754.2|7759.5|7755.5|7757.7|7753.7|0
1675039800000|2023-01-30 00:50:00|7758.1|7754.1|7759.4|7755.4|7759.6|7755.6|7758.1|7754.1|0
1675040100000|2023-01-30 00:55:00|7759.6|7755.6|7760|7756|7760.7|7756.7|7758.1|7754.1|0
1675040400000|2023-01-30 01:00:00|7760.5|7756.5|7754.8|7751.8|7760.6|7756.6|7754.6|7751.6|144
1675040700000|2023-01-30 01:05:00|7754.6|7751.6|7754.6|7751.6|7754.8|7751.8|7753.1|7750.1|80
1675041000000|2023-01-30 01:10:00|7754.3|7751.3|7755.3|7752.3|7755.3|7752.3|7752.3|7749.3|71
1675041300000|2023-01-30 01:15:00|7755.1|7752.1|7751.8|7748.8|7755.1|7752.1|7751.8|7748.8|42
1675041600000|2023-01-30 01:20:00|7751.6|7748.6|7754.3|7751.3|7754.3|7751.3|7751.6|7748.6|49
1675041900000|2023-01-30 01:25:00|7754.6|7751.6|7754.3|7751.3|7754.6|7751.6|7753.6|7750.6|23
1675042200000|2023-01-30 01:30:00|7754.1|7751.1|7753.1|7750.1|7754.6|7751.6|7751.8|7748.8|54
1675042500000|2023-01-30 01:35:00|7753.6|7750.6|7751.3|7748.3|7753.6|7750.6|7750.8|7747.8|63
1675042800000|2023-01-30 01:40:00|7751.6|7748.6|7753.1|7750.1|7753.1|7750.1|7751.6|7748.6|24
1675043100000|2023-01-30 01:45:00|7753.6|7750.6|7754.8|7751.8|7755.1|7752.1|7753.6|7750.6|23
1675043400000|2023-01-30 01:50:00|7755.1|7752.1|7755.3|7752.3|7755.3|7752.3|7754.3|7751.3|14
1675043700000|2023-01-30 01:55:00|7754.8|7751.8|7752.3|7749.3|7755.3|7752.3|7752.3|7749.3|23
1675044000000|2023-01-30 02:00:00|7752.6|7749.6|7752.6|7749.6|7754.3|7751.3|7752.3|7749.3|18
1675044300000|2023-01-30 02:05:00|7752.3|7749.3|7752.1|7749.1|7752.8|7749.8|7751.8|7748.8|8
1675044600000|2023-01-30 02:10:00|7752.6|7749.6|7751.6|7748.6|7752.8|7749.8|7751.3|7748.3|21
1675044900000|2023-01-30 02:15:00|7751.8|7748.8|7752.8|7749.8|7752.8|7749.8|7751.8|7748.8|17
1675045200000|2023-01-30 02:20:00|7752.6|7749.6|7752.6|7749.6|7753.1|7750.1|7752.3|7749.3|13
1675045500000|2023-01-30 02:25:00|7752.8|7749.8|7752.8|7749.8|7754.3|7751.3|7752.8|7749.8|13
1675045800000|2023-01-30 02:30:00|7753.1|7750.1|7750.8|7747.8|7753.8|7750.8|7750.8|7747.8|20
1675046100000|2023-01-30 02:35:00|7751.1|7748.1|7749.8|7746.8|7751.1|7748.1|7749.6|7746.6|28
1675046400000|2023-01-30 02:40:00|7750.1|7747.1|7750.8|7747.8|7751.6|7748.6|7749.6|7746.6|31
1675046700000|2023-01-30 02:45:00|7750.6|7747.6|7750.8|7747.8|7751.3|7748.3|7750.1|7747.1|28
1675047000000|2023-01-30 02:50:00|7751.1|7748.1|7749.6|7746.6|7751.1|7748.1|7749.1|7746.1|49
1675047300000|2023-01-30 02:55:00|7749.8|7746.8|7748.8|7745.8|7750.1|7747.1|7746.6|7743.6|84
1675047600000|2023-01-30 03:00:00|7748.6|7745.6|7747.3|7744.3|7749.6|7746.6|7746.3|7743.3|27
1675047900000|2023-01-30 03:05:00|7747.1|7744.1|7746.3|7743.3|7747.1|7744.1|7745.3|7742.3|13
1675048200000|2023-01-30 03:10:00|7746.1|7743.1|7744.8|7741.8|7746.3|7743.3|7744.6|7741.6|15
1675048500000|2023-01-30 03:15:00|7745.1|7742.1|7745.1|7742.1|7745.6|7742.6|7744.6|7741.6|10
1675048800000|2023-01-30 03:20:00|7745.3|7742.3|7747.3|7744.3|7748.1|7745.1|7745.3|7742.3|63
1675049100000|2023-01-30 03:25:00|7747.6|7744.6|7746.8|7743.8|7747.6|7744.6|7746.3|7743.3|11
1675049400000|2023-01-30 03:30:00|7747.1|7744.1|7748.6|7745.6|7748.6|7745.6|7745.8|7742.8|8
1675049700000|2023-01-30 03:35:00|7748.3|7745.3|7748.8|7745.8|7749.3|7746.3|7747.8|7744.8|16
1675050000000|2023-01-30 03:40:00|7748.6|7745.6|7747.8|7744.8|7748.8|7745.8|7747.3|7744.3|13
1675050300000|2023-01-30 03:45:00|7747.6|7744.6|7746.3|7743.3|7747.8|7744.8|7745.8|7742.8|20
1675050600000|2023-01-30 03:50:00|7746.6|7743.6|7745.8|7742.8|7746.8|7743.8|7745.8|7742.8|2
1675050900000|2023-01-30 03:55:00|7746.1|7743.1|7746.8|7743.8|7747.6|7744.6|7745.8|7742.8|2
1675051200000|2023-01-30 04:00:00|7746.6|7743.6|7747.6|7744.6|7748.3|7745.3|7746.3|7743.3|51
1675051500000|2023-01-30 04:05:00|7747.3|7744.3|7748.8|7745.8|7748.8|7745.8|7747.3|7744.3|17
1675051800000|2023-01-30 04:10:00|7748.6|7745.6|7748.8|7745.8|7749.3|7746.3|7748.3|7745.3|14
1675052100000|2023-01-30 04:15:00|7749.1|7746.1|7749.6|7746.6|7749.6|7746.6|7748.3|7745.3|7
1675052400000|2023-01-30 04:20:00|7749.3|7746.3|7748.6|7745.6|7749.3|7746.3|7748.3|7745.3|8
1675052700000|2023-01-30 04:25:00|7748.8|7745.8|7748.1|7745.1|7749.1|7746.1|7748.1|7745.1|5
1675053000000|2023-01-30 04:30:00|7748.3|7745.3|7748.3|7745.3|7748.8|7745.8|7747.8|7744.8|4
1675053300000|2023-01-30 04:35:00|7748.1|7745.1|7748.1|7745.1|7748.8|7745.8|7747.8|7744.8|2
1675053600000|2023-01-30 04:40:00|7747.8|7744.8|7747.6|7744.6|7748.6|7745.6|7747.3|7744.3|9
1675053900000|2023-01-30 04:45:00|7747.8|7744.8|7747.1|7744.1|7747.8|7744.8|7746.8|7743.8|4
1675054200000|2023-01-30 04:50:00|7747.3|7744.3|7746.3|7743.3|7747.8|7744.8|7746.1|7743.1|12
1675054500000|2023-01-30 04:55:00|7745.8|7742.8|7745.6|7742.6|7746.1|7743.1|7745.1|7742.1|14
1675054800000|2023-01-30 05:00:00|7745.1|7742.1|7741.8|7738.8|7745.1|7742.1|7741.8|7738.8|66
1675055100000|2023-01-30 05:05:00|7741.6|7738.6|7740.3|7737.3|7742.3|7739.3|7738.8|7735.8|57
1675055400000|2023-01-30 05:10:00|7740.1|7737.1|7739.8|7736.8|7740.6|7737.6|7739.1|7736.1|24
1675055700000|2023-01-30 05:15:00|7739.6|7736.6|7740.3|7737.3|7741.1|7738.1|7739.6|7736.6|23
1675056000000|2023-01-30 05:20:00|7740.1|7737.1|7739.3|7736.3|7740.3|7737.3|7738.8|7735.8|16
1675056300000|2023-01-30 05:25:00|7739.1|7736.1|7740.8|7737.8|7740.8|7737.8|7737.1|7734.1|62
1675056600000|2023-01-30 05:30:00|7740.6|7737.6|7740.3|7737.3|7740.8|7737.8|7739.6|7736.6|21
1675056900000|2023-01-30 05:35:00|7740.1|7737.1|7740.8|7737.8|7741.3|7738.3|7740.1|7737.1|22
1675057200000|2023-01-30 05:40:00|7740.6|7737.6|7740.8|7737.8|7741.1|7738.1|7740.3|7737.3|6
1675057500000|2023-01-30 05:45:00|7741.1|7738.1|7740.8|7737.8|7741.3|7738.3|7740.6|7737.6|4
1675057800000|2023-01-30 05:50:00|7741.1|7738.1|7739.8|7736.8|7741.6|7738.6|7739.6|7736.6|11
1675058100000|2023-01-30 05:55:00|7739.6|7736.6|7736.6|7733.6|7740.8|7737.8|7736.6|7733.6|83
1675058400000|2023-01-30 06:00:00|7736.8|7733.8|7738.3|7735.3|7739.1|7736.1|7736.6|7733.6|45
1675058700000|2023-01-30 06:05:00|7738.1|7735.1|7738.3|7735.3|7739.1|7736.1|7737.6|7734.6|36
1675059000000|2023-01-30 06:10:00|7738.1|7735.1|7737.6|7734.6|7738.3|7735.3|7737.1|7734.1|35
1675059300000|2023-01-30 06:15:00|7738.1|7735.1|7737.3|7734.3|7738.6|7735.6|7736.8|7733.8|36
1675059600000|2023-01-30 06:20:00|7737.1|7734.1|7738.8|7735.8|7738.8|7735.8|7736.8|7733.8|27
1675059900000|2023-01-30 06:25:00|7738.6|7735.6|7738.3|7735.3|7738.8|7735.8|7738.1|7735.1|20
1675060200000|2023-01-30 06:30:00|7738.1|7735.1|7737.3|7734.3|7738.8|7735.8|7737.1|7734.1|48
1675060500000|2023-01-30 06:35:00|7737.1|7734.1|7735.8|7732.8|7737.6|7734.6|7735.3|7732.3|46
1675060800000|2023-01-30 06:40:00|7735.6|7732.6|7734.3|7731.3|7736.6|7733.6|7734.3|7731.3|43
1675061100000|2023-01-30 06:45:00|7734.1|7731.1|7733.3|7730.3|7735.3|7732.3|7733.1|7730.1|67
1675061400000|2023-01-30 06:50:00|7733.1|7730.1|7727.3|7724.3|7733.3|7730.3|7727.1|7724.1|153
1675061700000|2023-01-30 06:55:00|7727.1|7724.1|7727.3|7724.3|7728.6|7725.6|7727.1|7724.1|73
1675062000000|2023-01-30 07:00:00|7727.8|7724.8|7725.1|7723.1|7729.1|7727.1|7722.8|7720.8|334
1675062300000|2023-01-30 07:05:00|7725.3|7723.3|7721.1|7719.1|7726.8|7724.8|7718.3|7716.3|192
1675062600000|2023-01-30 07:10:00|7720.8|7718.8|7720.1|7718.1|7721.1|7719.1|7718.8|7716.8|191
1675062900000|2023-01-30 07:15:00|7720.3|7718.3|7720.6|7718.6|7723.1|7721.1|7720.1|7718.1|157
1675063200000|2023-01-30 07:20:00|7720.3|7718.3|7719.1|7717.1|7721.1|7719.1|7719.1|7717.1|200
1675063500000|2023-01-30 07:25:00|7718.8|7716.8|7717.1|7715.1|7719.8|7717.8|7715.6|7713.6|195
1675063800000|2023-01-30 07:30:00|7716.6|7714.6|7718.3|7716.3|7718.6|7716.6|7716.1|7714.1|139
1675064100000|2023-01-30 07:35:00|7718.6|7716.6|7716.1|7714.1|7718.6|7716.6|7715.1|7713.1|95
1675064400000|2023-01-30 07:40:00|7715.8|7713.8|7713.8|7711.8|7716.1|7714.1|7713.6|7711.6|158
1675064700000|2023-01-30 07:45:00|7713.6|7711.6|7718.3|7716.3|7718.6|7716.6|7713.6|7711.6|163
1675065000000|2023-01-30 07:50:00|7718.8|7716.8|7716.6|7714.6|7720.1|7718.1|7716.6|7714.6|187
1675065300000|2023-01-30 07:55:00|7716.1|7714.1|7720.8|7718.8|7722.3|7720.3|7715.1|7713.1|251
1675065600000|2023-01-30 08:00:00|7720.3|7719.3|7738.3|7737.3|7738.6|7737.6|7719.8|7718.8|4727
1675065900000|2023-01-30 08:05:00|7738.8|7737.8|7748.6|7747.6|7750.1|7749.1|7737.1|7736.1|2287
1675066200000|2023-01-30 08:10:00|7748.1|7747.1|7739.6|7738.6|7748.1|7747.1|7738.1|7737.1|1323
1675066500000|2023-01-30 08:15:00|7740.1|7739.1|7734.6|7733.6|7741.3|7740.3|7730.1|7729.1|991
1675066800000|2023-01-30 08:20:00|7734.3|7733.3|7729.8|7728.8|7734.3|7733.3|7725.8|7724.8|610
1675067100000|2023-01-30 08:25:00|7729.6|7728.6|7718.6|7717.6|7729.6|7728.6|7716.6|7715.6|982
1675067400000|2023-01-30 08:30:00|7718.1|7717.1|7737.6|7736.6|7737.6|7736.6|7717.3|7716.3|1261
1675067700000|2023-01-30 08:35:00|7738.1|7737.1|7744.1|7743.1|7747.1|7746.1|7737.1|7736.1|906
1675068000000|2023-01-30 08:40:00|7744.3|7743.3|7750.3|7749.3|7751.6|7750.6|7742.8|7741.8|603
1675068300000|2023-01-30 08:45:00|7750.6|7749.6|7747.1|7746.1|7751.8|7750.8|7745.6|7744.6|462
1675068600000|2023-01-30 08:50:00|7747.6|7746.6|7747.6|7746.6|7752.1|7751.1|7746.6|7745.6|507
1675068900000|2023-01-30 08:55:00|7747.3|7746.3|7752.3|7751.3|7752.8|7751.8|7745.3|7744.3|319
1675069200000|2023-01-30 09:00:00|7752.1|7751.1|7752.9|7751.9|7755.8|7754.8|7752.1|7751.1|712
1675069500000|2023-01-30 09:05:00|7753.4|7752.4|7753.1|7752.1|7757.4|7756.4|7750.9|7749.9|461
1675069800000|2023-01-30 09:10:00|7753.4|7752.4|7756.9|7755.9|7758.4|7757.4|7752.9|7751.9|327
1675070100000|2023-01-30 09:15:00|7756.4|7755.4|7758.4|7757.4|7758.9|7757.9|7754.4|7753.4|477
1675070400000|2023-01-30 09:20:00|7757.9|7756.9|7762.4|7761.4|7762.6|7761.6|7757.4|7756.4|323
1675070700000|2023-01-30 09:25:00|7761.9|7760.9|7757.4|7756.4|7762.9|7761.9|7756.6|7755.6|575
1675071000000|2023-01-30 09:30:00|7757.9|7756.9|7754.6|7753.6|7759.4|7758.4|7754.4|7753.4|670
1675071300000|2023-01-30 09:35:00|7754.4|7753.4|7744.9|7743.9|7754.4|7753.4|7742.6|7741.6|921
1675071600000|2023-01-30 09:40:00|7744.6|7743.6|7751.6|7750.6|7752.1|7751.1|7741.9|7740.9|584
1675071900000|2023-01-30 09:45:00|7751.4|7750.4|7758.4|7757.4|7758.9|7757.9|7749.9|7748.9|422
1675072200000|2023-01-30 09:50:00|7758.1|7757.1|7755.9|7754.9|7759.9|7758.9|7754.1|7753.1|384
1675072500000|2023-01-30 09:55:00|7755.6|7754.6|7757.6|7756.6|7758.1|7757.1|7755.4|7754.4|221
1675072800000|2023-01-30 10:00:00|7757.4|7756.4|7756.4|7755.4|7760.4|7759.4|7754.9|7753.9|613
1675073100000|2023-01-30 10:05:00|7756.1|7755.1|7757.4|7756.4|7759.9|7758.9|7754.4|7753.4|358
1675073400000|2023-01-30 10:10:00|7756.9|7755.9|7758.6|7757.6|7762.4|7761.4|7756.9|7755.9|485
1675073700000|2023-01-30 10:15:00|7758.4|7757.4|7756.6|7755.6|7760.4|7759.4|7756.1|7755.1|279
1675074000000|2023-01-30 10:20:00|7756.9|7755.9|7751.4|7750.4|7757.9|7756.9|7749.9|7748.9|481
1675074300000|2023-01-30 10:25:00|7751.1|7750.1|7750.9|7749.9|7753.4|7752.4|7749.4|7748.4|421
1675074600000|2023-01-30 10:30:00|7751.1|7750.1|7754.1|7753.1|7754.1|7753.1|7748.6|7747.6|457
1675074900000|2023-01-30 10:35:00|7754.4|7753.4|7758.4|7757.4|7758.4|7757.4|7752.1|7751.1|302
1675075200000|2023-01-30 10:40:00|7758.1|7757.1|7762.6|7761.6|7762.9|7761.9|7756.4|7755.4|376
1675075500000|2023-01-30 10:45:00|7762.4|7761.4|7763.9|7762.9|7764.4|7763.4|7758.9|7757.9|312
1675075800000|2023-01-30 10:50:00|7763.6|7762.6|7760.1|7759.1|7764.4|7763.4|7756.9|7755.9|620
1675076100000|2023-01-30 10:55:00|7759.9|7758.9|7762.6|7761.6|7762.6|7761.6|7759.4|7758.4|337
1675076400000|2023-01-30 11:00:00|7762.9|7761.9|7761.1|7760.1|7763.4|7762.4|7759.9|7758.9|279
1675076700000|2023-01-30 11:05:00|7760.9|7759.9|7762.1|7761.1|7765.6|7764.6|7760.6|7759.6|498
1675077000000|2023-01-30 11:10:00|7762.4|7761.4|7756.1|7755.1|7762.9|7761.9|7755.9|7754.9|304
1675077300000|2023-01-30 11:15:00|7755.9|7754.9|7756.9|7755.9|7758.4|7757.4|7755.4|7754.4|418
1675077600000|2023-01-30 11:20:00|7756.6|7755.6|7753.1|7752.1|7756.9|7755.9|7752.4|7751.4|407
1675077900000|2023-01-30 11:25:00|7753.4|7752.4|7755.4|7754.4|7755.9|7754.9|7751.9|7750.9|265
1675078200000|2023-01-30 11:30:00|7755.6|7754.6|7750.4|7749.4|7755.9|7754.9|7747.9|7746.9|594
1675078500000|2023-01-30 11:35:00|7750.6|7749.6|7754.4|7753.4|7754.6|7753.6|7749.4|7748.4|344
1675078800000|2023-01-30 11:40:00|7753.4|7752.4|7754.1|7753.1|7755.9|7754.9|7752.9|7751.9|444
1675079100000|2023-01-30 11:45:00|7754.4|7753.4|7763.6|7762.6|7764.9|7763.9|7754.1|7753.1|561
1675079400000|2023-01-30 11:50:00|7763.4|7762.4|7765.6|7764.6|7766.4|7765.4|7759.9|7758.9|536
1675079700000|2023-01-30 11:55:00|7765.9|7764.9|7769.1|7768.1|7769.1|7768.1|7763.4|7762.4|579
1675080000000|2023-01-30 12:00:00|7768.9|7767.9|7769.4|7768.4|7771.9|7770.9|7768.4|7767.4|559
1675080300000|2023-01-30 12:05:00|7769.1|7768.1|7771.4|7770.4|7773.1|7772.1|7768.9|7767.9|565
1675080600000|2023-01-30 12:10:00|7771.6|7770.6|7773.1|7772.1|7775.1|7774.1|7771.4|7770.4|431
1675080900000|2023-01-30 12:15:00|7772.9|7771.9|7769.9|7768.9|7774.6|7773.6|7768.9|7767.9|343
1675081200000|2023-01-30 12:20:00|7770.1|7769.1|7768.1|7767.1|7770.9|7769.9|7768.1|7767.1|230
1675081500000|2023-01-30 12:25:00|7767.9|7766.9|7771.1|7770.1|7771.4|7770.4|7767.9|7766.9|227
1675081800000|2023-01-30 12:30:00|7770.9|7769.9|7770.9|7769.9|7772.9|7771.9|7767.6|7766.6|259
1675082100000|2023-01-30 12:35:00|7770.6|7769.6|7768.4|7767.4|7771.9|7770.9|7767.9|7766.9|467
1675082400000|2023-01-30 12:40:00|7768.2|7767.2|7773.4|7772.4|7773.9|7772.9|7768.2|7767.2|397
1675082700000|2023-01-30 12:45:00|7773.7|7772.7|7774.7|7773.7|7775.2|7774.2|7772.2|7771.2|471
1675083000000|2023-01-30 12:50:00|7774.4|7773.4|7773.2|7772.2|7775.7|7774.7|7773.2|7772.2|356
1675083300000|2023-01-30 12:55:00|7772.9|7771.9|7773.2|7772.2|7774.7|7773.7|7771.2|7770.2|342
1675083600000|2023-01-30 13:00:00|7772.7|7771.7|7771.2|7770.2|7774.7|7773.7|7770.2|7769.2|253
1675083900000|2023-01-30 13:05:00|7770.9|7769.9|7772.7|7771.7|7773.7|7772.7|7770.2|7769.2|272
1675084200000|2023-01-30 13:10:00|7772.2|7771.2|7770.7|7769.7|7773.7|7772.7|7770.7|7769.7|368
1675084500000|2023-01-30 13:15:00|7771.2|7770.2|7767.2|7766.2|7771.2|7770.2|7767.2|7766.2|379
1675084800000|2023-01-30 13:20:00|7767.7|7766.7|7767.7|7766.7|7770.2|7769.2|7767.2|7766.2|305
1675085100000|2023-01-30 13:25:00|7767.4|7766.4|7764.7|7763.7|7768.2|7767.2|7764.7|7763.7|360
1675085400000|2023-01-30 13:30:00|7764.9|7763.9|7763.2|7762.2|7765.2|7764.2|7760.4|7759.4|481
1675085700000|2023-01-30 13:35:00|7763.4|7762.4|7764.2|7763.2|7765.9|7764.9|7763.2|7762.2|244
1675086000000|2023-01-30 13:40:00|7763.9|7762.9|7764.9|7763.9|7765.2|7764.2|7763.2|7762.2|155
1675086300000|2023-01-30 13:45:00|7765.2|7764.2|7765.4|7764.4|7766.7|7765.7|7763.7|7762.7|264
1675086600000|2023-01-30 13:50:00|7765.7|7764.7|7766.7|7765.7|7767.2|7766.2|7764.7|7763.7|257
1675086900000|2023-01-30 13:55:00|7766.4|7765.4|7768.4|7767.4|7768.7|7767.7|7764.2|7763.2|309
1675087200000|2023-01-30 14:00:00|7768.2|7767.2|7770.2|7769.2|7770.7|7769.7|7766.9|7765.9|345
1675087500000|2023-01-30 14:05:00|7769.7|7768.7|7769.7|7768.7|7771.7|7770.7|7769.7|7768.7|156
1675087800000|2023-01-30 14:10:00|7769.4|7768.4|7767.9|7766.9|7770.7|7769.7|7767.7|7766.7|190
1675088100000|2023-01-30 14:15:00|7768.2|7767.2|7769.2|7768.2|7769.2|7768.2|7766.2|7765.2|218
1675088400000|2023-01-30 14:20:00|7769.7|7768.7|7769.9|7768.9|7771.2|7770.2|7769.2|7768.2|295
1675088700000|2023-01-30 14:25:00|7770.2|7769.2|7771.2|7770.2|7771.7|7770.7|7769.7|7768.7|310
1675089000000|2023-01-30 14:30:00|7770.9|7769.9|7777.7|7776.7|7777.7|7776.7|7769.2|7768.2|1391
1675089300000|2023-01-30 14:35:00|7777.4|7776.4|7774.7|7773.7|7778.2|7777.2|7772.4|7771.4|656
1675089600000|2023-01-30 14:40:00|7774.4|7773.4|7773.2|7772.2|7776.9|7775.9|7771.2|7770.2|630
1675089900000|2023-01-30 14:45:00|7773.4|7772.4|7773.2|7772.2|7779.7|7778.7|7772.9|7771.9|851
1675090200000|2023-01-30 14:50:00|7772.9|7771.9|7770.7|7769.7|7777.4|7776.4|7769.9|7768.9|752
1675090500000|2023-01-30 14:55:00|7770.9|7769.9|7775.7|7774.7|7775.7|7774.7|7769.4|7768.4|956
1675090800000|2023-01-30 15:00:00|7775.2|7774.2|7782.9|7781.9|7783.2|7782.2|7773.4|7772.4|1262
1675091100000|2023-01-30 15:05:00|7783.2|7782.2|7786.2|7785.2|7787.4|7786.4|7782.7|7781.7|854
1675091400000|2023-01-30 15:10:00|7786.1|7785.1|7784.6|7783.6|7787.8|7786.8|7782.1|7781.1|584
1675091700000|2023-01-30 15:15:00|7784.8|7783.8|7780.6|7779.6|7786.3|7785.3|7780.6|7779.6|551
1675092000000|2023-01-30 15:20:00|7780.8|7779.8|7774.3|7773.3|7783.6|7782.6|7774.1|7773.1|573
1675092300000|2023-01-30 15:25:00|7774.1|7773.1|7781.6|7780.6|7781.8|7780.8|7772.6|7771.6|813
1675092600000|2023-01-30 15:30:00|7781.3|7780.3|7778.1|7777.1|7781.6|7780.6|7776.3|7775.3|534
1675092900000|2023-01-30 15:35:00|7777.8|7776.8|7778.6|7777.6|7779.1|7778.1|7774.1|7773.1|608
1675093200000|2023-01-30 15:40:00|7778.1|7777.1|7776.6|7775.6|7778.8|7777.8|7774.1|7773.1|501
1675093500000|2023-01-30 15:45:00|7775.8|7774.8|7777.6|7776.6|7777.8|7776.8|7773.1|7772.1|518
1675093800000|2023-01-30 15:50:00|7777.3|7776.3|7777.3|7776.3|7779.6|7778.6|7774.6|7773.6|623
1675094100000|2023-01-30 15:55:00|7777.6|7776.6|7781.6|7780.6|7783.1|7782.1|7777.1|7776.1|818
1675094400000|2023-01-30 16:00:00|7781.1|7780.1|7783.3|7782.3|7786.3|7785.3|7780.6|7779.6|829
1675094700000|2023-01-30 16:05:00|7783.6|7782.6|7785.6|7784.6|7785.6|7784.6|7782.1|7781.1|526
1675095000000|2023-01-30 16:10:00|7785.8|7784.8|7787.8|7786.8|7790.6|7789.6|7785.6|7784.6|672
1675095300000|2023-01-30 16:15:00|7788.1|7787.1|7787.6|7786.6|7791.6|7790.6|7787.6|7786.6|768
1675095600000|2023-01-30 16:20:00|7788.1|7787.1|7788.6|7787.6|7789.1|7788.1|7784.8|7783.8|711
1675095900000|2023-01-30 16:25:00|7788.8|7787.8|7786.6|7784.6|7789.1|7788.1|7786.3|7784.3|2552
1675096200000|2023-01-30 16:30:00|7787.1|7785.1|7786.6|7784.6|7792.1|7790.1|7784.8|7782.8|4701
1675096500000|2023-01-30 16:35:00|7787.6|7785.6|7784.6|7782.6|7788.1|7786.1|7782.1|7780.1|1358
1675096800000|2023-01-30 16:40:00|7785.1|7783.1|7785.1|7783.1|7785.6|7783.6|7783.1|7781.1|753
1675097100000|2023-01-30 16:45:00|7785.3|7783.3|7785.6|7783.6|7788.1|7786.1|7784.3|7782.3|677
1675097400000|2023-01-30 16:50:00|7785.1|7783.1|7784.8|7782.8|7786.6|7784.6|7783.6|7781.6|254
1675097700000|2023-01-30 16:55:00|7784.6|7782.6|7789.6|7787.6|7789.8|7787.8|7782.3|7780.3|389
1675098000000|2023-01-30 17:00:00|7789.8|7787.8|7792.1|7790.1|7793.6|7791.6|7789.6|7787.6|472
1675098300000|2023-01-30 17:05:00|7792.6|7790.6|7790.6|7788.6|7795.1|7793.1|7790.3|7788.3|478
1675098600000|2023-01-30 17:10:00|7790.3|7788.3|7790.8|7788.8|7791.6|7789.6|7788.6|7786.6|171
1675098900000|2023-01-30 17:15:00|7790.6|7788.6|7787.6|7785.6|7790.8|7788.8|7787.1|7785.1|205
1675099200000|2023-01-30 17:20:00|7788.1|7786.1|7787.1|7785.1|7788.1|7786.1|7786.6|7784.6|132
1675099500000|2023-01-30 17:25:00|7787.3|7785.3|7785.8|7783.8|7787.6|7785.6|7781.6|7779.6|176
1675099800000|2023-01-30 17:30:00|7786.1|7784.1|7785.1|7783.1|7786.3|7784.3|7784.6|7782.6|83
1675100100000|2023-01-30 17:35:00|7784.6|7782.6|7784.1|7782.1|7787.1|7785.1|7784.1|7782.1|128
1675100400000|2023-01-30 17:40:00|7783.6|7781.6|7786.1|7784.1|7787.1|7785.1|7783.3|7781.3|100
1675100700000|2023-01-30 17:45:00|7785.8|7783.8|7782.1|7780.1|7786.3|7784.3|7781.3|7779.3|123
1675101000000|2023-01-30 17:50:00|7781.6|7779.6|7783.6|7781.6|7784.6|7782.6|7779.8|7777.8|96
1675101300000|2023-01-30 17:55:00|7783.1|7781.1|7781.1|7779.1|7784.1|7782.1|7780.8|7778.8|112
1675101600000|2023-01-30 18:00:00|7780.8|7778.8|7781.6|7779.6|7781.6|7779.6|7779.1|7777.1|177
1675101900000|2023-01-30 18:05:00|7781.8|7779.8|7782.6|7780.6|7782.8|7780.8|7781.1|7779.1|228
1675102200000|2023-01-30 18:10:00|7782.8|7780.8|7784.1|7782.1|7785.1|7783.1|7782.3|7780.3|73
1675102500000|2023-01-30 18:15:00|7784.3|7782.3|7788.1|7786.1|7788.6|7786.6|7782.6|7780.6|245
1675102800000|2023-01-30 18:20:00|7788.3|7786.3|7788.1|7786.1|7789.1|7787.1|7787.1|7785.1|88
1675103100000|2023-01-30 18:25:00|7787.6|7785.6|7785.6|7783.6|7788.1|7786.1|7785.1|7783.1|85
1675103400000|2023-01-30 18:30:00|7785.3|7783.3|7781.1|7779.1|7785.3|7783.3|7780.6|7778.6|134
1675103700000|2023-01-30 18:35:00|7781.3|7779.3|7782.8|7780.8|7782.8|7780.8|7780.3|7778.3|71
1675104000000|2023-01-30 18:40:00|7783.1|7781.1|7780.8|7778.8|7783.6|7781.6|7779.1|7777.1|67
1675104300000|2023-01-30 18:45:00|7780.6|7778.6|7783.3|7781.3|7783.6|7781.6|7780.1|7778.1|58
1675104600000|2023-01-30 18:50:00|7783.1|7781.1|7782.8|7780.8|7784.1|7782.1|7781.1|7779.1|32
1675104900000|2023-01-30 18:55:00|7783.1|7781.1|7784.6|7782.6|7785.1|7783.1|7781.6|7779.6|53
1675105200000|2023-01-30 19:00:00|7784.3|7782.3|7787.1|7785.1|7787.1|7785.1|7784.1|7782.1|65
1675105500000|2023-01-30 19:05:00|7786.8|7784.8|7782.8|7780.8|7787.1|7785.1|7782.8|7780.8|73
1675105800000|2023-01-30 19:10:00|7782.6|7780.6|7783.8|7781.8|7784.8|7782.8|7781.6|7779.6|111
1675106100000|2023-01-30 19:15:00|7783.6|7781.6|7783.1|7781.1|7784.1|7782.1|7781.1|7779.1|86
1675106400000|2023-01-30 19:20:00|7782.8|7780.8|7782.6|7780.6|7784.6|7782.6|7781.3|7779.3|94
1675106700000|2023-01-30 19:25:00|7783.1|7781.1|7782.6|7780.6|7783.6|7781.6|7781.1|7779.1|86
1675107000000|2023-01-30 19:30:00|7782.1|7780.1|7781.3|7779.3|7783.1|7781.1|7780.8|7778.8|71
1675107300000|2023-01-30 19:35:00|7781.6|7779.6|7783.3|7781.3|7784.3|7782.3|7780.3|7778.3|84
1675107600000|2023-01-30 19:40:00|7783.1|7781.1|7780.8|7778.8|7783.3|7781.3|7779.6|7777.6|94
1675107900000|2023-01-30 19:45:00|7781.1|7779.1|7779.6|7777.6|7782.1|7780.1|7779.1|7777.1|78
1675108200000|2023-01-30 19:50:00|7779.3|7777.3|7779.3|7777.3|7780.1|7778.1|7778.3|7776.3|80
1675108500000|2023-01-30 19:55:00|7779.1|7777.1|7781.3|7779.3|7781.8|7779.8|7778.1|7776.1|78
1675108800000|2023-01-30 20:00:00|7781.6|7779.6|7783.1|7781.1|7784.6|7782.6|7780.1|7778.1|125
1675109100000|2023-01-30 20:05:00|7782.6|7780.6|7780.1|7778.1|7783.1|7781.1|7777.6|7775.6|112
1675109400000|2023-01-30 20:10:00|7779.8|7777.8|7777.3|7775.3|7781.6|7779.6|7777.3|7775.3|79
1675109700000|2023-01-30 20:15:00|7777.1|7775.1|7780.1|7778.1|7780.1|7778.1|7776.6|7774.6|75
1675110000000|2023-01-30 20:20:00|7779.8|7777.8|7777.3|7775.3|7781.6|7779.6|7777.1|7775.1|72
1675110300000|2023-01-30 20:25:00|7777.1|7775.1|7774.3|7772.3|7779.1|7777.1|7774.1|7772.1|238
1675110600000|2023-01-30 20:30:00|7774.6|7772.6|7777.6|7775.6|7777.6|7775.6|7772.1|7770.1|298
1675110900000|2023-01-30 20:35:00|7777.8|7775.8|7780.1|7778.1|7781.1|7779.1|7777.1|7775.1|118
1675111200000|2023-01-30 20:40:00|7780.3|7778.3|7780.1|7778.1|7782.1|7780.1|7778.8|7776.8|112
1675111500000|2023-01-30 20:45:00|7779.8|7777.8|7778.6|7776.6|7781.1|7779.1|7776.8|7774.8|125
1675111800000|2023-01-30 20:50:00|7778.8|7776.8|7778.1|7776.1|7783.1|7781.1|7776.8|7774.8|251
1675112100000|2023-01-30 20:55:00|7777.6|7775.6|7777.3|7773.3|7780.1|7778.1|7774.8|7772.8|707
1675112400000|2023-01-30 21:00:00|7777.4|7773.4|7781|7777|7784.8|7780.8|7777.4|7773.4|0
1675112700000|2023-01-30 21:05:00|7780.9|7776.9|7780.5|7776.5|7784.7|7780.7|7780.2|7776.2|0
1675113000000|2023-01-30 21:10:00|7780.7|7776.7|7779.3|7775.3|7781.5|7777.5|7779|7775|0
1675113300000|2023-01-30 21:15:00|7779.4|7775.4|7779.9|7775.9|7780.2|7776.2|7777.7|7773.7|0
1675113600000|2023-01-30 21:20:00|7780.1|7776.1|7781.5|7777.5|7781.8|7777.8|7780.1|7776.1|0
1675113900000|2023-01-30 21:25:00|7781.4|7777.4|7781.8|7777.8|7783.1|7779.1|7781.2|7777.2|0
1675114200000|2023-01-30 21:30:00|7781.7|7777.7|7780.5|7776.5|7782.5|7778.5|7780.5|7776.5|0
1675114500000|2023-01-30 21:35:00|7780.7|7776.7|7780.3|7776.3|7781.4|7777.4|7779.9|7775.9|0
1675114800000|2023-01-30 21:40:00|7780.2|7776.2|7779.1|7775.1|7780.2|7776.2|7778.5|7774.5|0
1675115100000|2023-01-30 21:45:00|7779.3|7775.3|7776.9|7772.9|7779.8|7775.8|7776.6|7772.6|0
1675115400000|2023-01-30 21:50:00|7777.1|7773.1|7778.6|7774.6|7778.9|7774.9|7776.9|7772.9|0
1675115700000|2023-01-30 21:55:00|7778.5|7774.5|7779.3|7775.3|7779.7|7775.7|7778.3|7774.3|0
1675116000000|2023-01-30 22:00:00|7779.2|7775.2|7779|7775|7779.7|7775.7|7778.9|7774.9|0
1675116300000|2023-01-30 22:05:00|7779.1|7775.1|7778.9|7774.9|7779.3|7775.3|7778.9|7774.9|0
1675116600000|2023-01-30 22:10:00|7779|7775|7779.1|7775.1|7779.3|7775.3|7778.9|7774.9|0
1675116900000|2023-01-30 22:15:00|7779.2|7775.2|7777.8|7773.8|7779.3|7775.3|7777.8|7773.8|0
1675117200000|2023-01-30 22:20:00|7777.7|7773.7|7777.8|7773.8|7778.1|7774.1|7777.4|7773.4|0
1675117500000|2023-01-30 22:25:00|7777.7|7773.7|7777.5|7773.5|7777.7|7773.7|7777.5|7773.5|0
1675117800000|2023-01-30 22:30:00|7777.4|7773.4|7777.4|7773.4|7777.4|7773.4|7777.3|7773.3|0
1675118100000|2023-01-30 22:35:00|7777.3|7773.3|7777.1|7773.1|7777.3|7773.3|7777.1|7773.1|0
1675118400000|2023-01-30 22:40:00|7777|7773|7776.9|7772.9|7777.1|7773.1|7776.8|7772.8|0
1675118700000|2023-01-30 22:45:00|7776.8|7772.8|7776.7|7772.7|7777|7773|7776.6|7772.6|0
1675119000000|2023-01-30 22:50:00|7776.6|7772.6|7776.6|7772.6|7777.1|7773.1|7776.1|7772.1|0
1675119300000|2023-01-30 22:55:00|7776.5|7772.5|7778.1|7774.1|7778.1|7774.1|7776.4|7772.4|0
1675119600000|2023-01-30 23:00:00|7778|7774|7778.1|7774.1|7780.2|7776.2|7777|7773|0
1675119900000|2023-01-30 23:05:00|7778.2|7774.2|7777.1|7773.1|7778.8|7774.8|7775.3|7771.3|0
1675120200000|2023-01-30 23:10:00|7777.2|7773.2|7777.8|7773.8|7778.1|7774.1|7776.6|7772.6|0
1675120500000|2023-01-30 23:15:00|7777.9|7773.9|7778.4|7774.4|7778.7|7774.7|7777.5|7773.5|0
1675120800000|2023-01-30 23:20:00|7778.5|7774.5|7780.2|7776.2|7780.2|7776.2|7778.5|7774.5|0
1675121100000|2023-01-30 23:25:00|7780.1|7776.1|7780|7776|7780.3|7776.3|7778.7|7774.7|0
1675121400000|2023-01-30 23:30:00|7780.1|7776.1|7780.3|7776.3|7780.6|7776.6|7778.9|7774.9|0
1675121700000|2023-01-30 23:35:00|7780.2|7776.2|7782.1|7778.1|7782.7|7778.7|7780|7776|0
1675122000000|2023-01-30 23:40:00|7782.2|7778.2|7782.5|7778.5|7783.4|7779.4|7782.2|7778.2|0
1675122300000|2023-01-30 23:45:00|7782.6|7778.6|7781.2|7777.2|7783.4|7779.4|7780.9|7776.9|0
1675122600000|2023-01-30 23:50:00|7781.3|7777.3|7782.5|7778.5|7783.1|7779.1|7780.9|7776.9|0
1675122900000|2023-01-30 23:55:00|7782.6|7778.6|7783.9|7779.9|7784|7780|7782.5|7778.5|0
1675123200000|2023-01-31 00:00:00|7784|7780|7780.4|7776.4|7784.3|7780.3|7779.9|7775.9|0
1675123500000|2023-01-31 00:05:00|7780.3|7776.3|7780.6|7776.6|7781.5|7777.5|7778.9|7774.9|0
1675123800000|2023-01-31 00:10:00|7780.4|7776.4|7779.3|7775.3|7781.5|7777.5|7779.3|7775.3|0
1675124100000|2023-01-31 00:15:00|7779.2|7775.2|7776.9|7772.9|7779.2|7775.2|7775.8|7771.8|0
1675124400000|2023-01-31 00:20:00|7777|7773|7778.2|7774.2|7778.2|7774.2|7775.8|7771.8|0
1675124700000|2023-01-31 00:25:00|7778.3|7774.3|7780.4|7776.4|7780.9|7776.9|7778.2|7774.2|0
1675125000000|2023-01-31 00:30:00|7779.9|7775.9|7783.9|7779.9|7784.4|7780.4|7779.8|7775.8|0
1675125300000|2023-01-31 00:35:00|7783.8|7779.8|7782.2|7778.2|7783.9|7779.9|7780.8|7776.8|0
1675125600000|2023-01-31 00:40:00|7782.1|7778.1|7781.4|7777.4|7782.8|7778.8|7779.3|7775.3|0
1675125900000|2023-01-31 00:45:00|7781.5|7777.5|7782.7|7778.7|7782.8|7778.8|7781.3|7777.3|0
1675126200000|2023-01-31 00:50:00|7782.8|7778.8|7783.7|7779.7|7784.9|7780.9|7781.8|7777.8|0
1675126500000|2023-01-31 00:55:00|7783.8|7779.8|7783.9|7779.9|7784.9|7780.9|7783.5|7779.5|0
1675126800000|2023-01-31 01:00:00|7784|7780|7780.3|7777.3|7785.9|7781.9|7779.8|7776.8|59
1675127100000|2023-01-31 01:05:00|7780.1|7777.1|7779.3|7776.3|7780.8|7777.8|7779.3|7776.3|35
1675127400000|2023-01-31 01:10:00|7779.6|7776.6|7778.1|7775.1|7780.3|7777.3|7778.1|7775.1|65
1675127700000|2023-01-31 01:15:00|7778.3|7775.3|7777.6|7774.6|7779.3|7776.3|7777.6|7774.6|72
1675128000000|2023-01-31 01:20:00|7777.8|7774.8|7777.6|7774.6|7778.8|7775.8|7776.8|7773.8|45
1675128300000|2023-01-31 01:25:00|7777.8|7774.8|7775.6|7772.6|7778.1|7775.1|7775.6|7772.6|16
1675128600000|2023-01-31 01:30:00|7775.8|7772.8|7776.3|7773.3|7777.1|7774.1|7775.6|7772.6|18
1675128900000|2023-01-31 01:35:00|7776.6|7773.6|7780.8|7777.8|7781.3|7778.3|7776.1|7773.1|15
1675129200000|2023-01-31 01:40:00|7781.1|7778.1|7780.3|7777.3|7783.6|7780.6|7780.3|7777.3|67
1675129500000|2023-01-31 01:45:00|7780.6|7777.6|7778.8|7775.8|7781.1|7778.1|7778.8|7775.8|29
1675129800000|2023-01-31 01:50:00|7779.1|7776.1|7777.3|7774.3|7779.6|7776.6|7777.1|7774.1|34
1675130100000|2023-01-31 01:55:00|7777.6|7774.6|7775.6|7772.6|7778.3|7775.3|7775.3|7772.3|31
1675130400000|2023-01-31 02:00:00|7775.3|7772.3|7775.3|7772.3|7776.8|7773.8|7774.1|7771.1|26
1675130700000|2023-01-31 02:05:00|7775.6|7772.6|7775.1|7772.1|7775.8|7772.8|7774.6|7771.6|18
1675131000000|2023-01-31 02:10:00|7774.8|7771.8|7775.3|7772.3|7776.1|7773.1|7774.6|7771.6|20
1675131300000|2023-01-31 02:15:00|7775.6|7772.6|7778.1|7775.1|7778.1|7775.1|7775.6|7772.6|20
1675131600000|2023-01-31 02:20:00|7777.6|7774.6|7778.3|7775.3|7779.3|7776.3|7777.1|7774.1|12
1675131900000|2023-01-31 02:25:00|7778.1|7775.1|7777.6|7774.6|7779.3|7776.3|7777.6|7774.6|16
1675132200000|2023-01-31 02:30:00|7777.3|7774.3|7778.1|7775.1|7778.1|7775.1|7776.6|7773.6|22
1675132500000|2023-01-31 02:35:00|7778.3|7775.3|7777.1|7774.1|7778.8|7775.8|7776.1|7773.1|27
1675132800000|2023-01-31 02:40:00|7776.8|7773.8|7773.3|7770.3|7776.8|7773.8|7773.3|7770.3|18
1675133100000|2023-01-31 02:45:00|7773.6|7770.6|7774.3|7771.3|7774.3|7771.3|7773.3|7770.3|6
1675133400000|2023-01-31 02:50:00|7774.6|7771.6|7772.3|7769.3|7775.6|7772.6|7772.3|7769.3|21
1675133700000|2023-01-31 02:55:00|7772.6|7769.6|7772.8|7769.8|7773.3|7770.3|7772.3|7769.3|12
1675134000000|2023-01-31 03:00:00|7773.1|7770.1|7772.1|7769.1|7774.1|7771.1|7770.8|7767.8|20
1675134300000|2023-01-31 03:05:00|7771.8|7768.8|7772.6|7769.6|7772.8|7769.8|7771.6|7768.6|13
1675134600000|2023-01-31 03:10:00|7773.1|7770.1|7771.1|7768.1|7774.1|7771.1|7770.8|7767.8|14
1675134900000|2023-01-31 03:15:00|7770.8|7767.8|7770.6|7767.6|7771.6|7768.6|7769.6|7766.6|34
1675135200000|2023-01-31 03:20:00|7770.3|7767.3|7767.8|7764.8|7770.3|7767.3|7767.3|7764.3|25
1675135500000|2023-01-31 03:25:00|7768.1|7765.1|7765.8|7762.8|7768.3|7765.3|7764.8|7761.8|43
1675135800000|2023-01-31 03:30:00|7765.6|7762.6|7765.1|7762.1|7766.6|7763.6|7764.8|7761.8|28
1675136100000|2023-01-31 03:35:00|7764.8|7761.8|7764.6|7761.6|7765.3|7762.3|7763.1|7760.1|31
1675136400000|2023-01-31 03:40:00|7764.8|7761.8|7763.3|7760.3|7766.1|7763.1|7761.6|7758.6|48
1675136700000|2023-01-31 03:45:00|7763.6|7760.6|7763.3|7760.3|7763.8|7760.8|7762.3|7759.3|26
1675137000000|2023-01-31 03:50:00|7763.1|7760.1|7763.3|7760.3|7764.1|7761.1|7762.6|7759.6|9
1675137300000|2023-01-31 03:55:00|7763.1|7760.1|7761.8|7758.8|7763.1|7760.1|7760.8|7757.8|12
1675137600000|2023-01-31 04:00:00|7761.6|7758.6|7762.3|7759.3|7762.8|7759.8|7761.3|7758.3|39
1675137900000|2023-01-31 04:05:00|7762.1|7759.1|7761.1|7758.1|7762.3|7759.3|7760.3|7757.3|20
1675138200000|2023-01-31 04:10:00|7761.3|7758.3|7761.3|7758.3|7762.6|7759.6|7761.1|7758.1|18
1675138500000|2023-01-31 04:15:00|7761.6|7758.6|7761.8|7758.8|7762.3|7759.3|7760.8|7757.8|17
1675138800000|2023-01-31 04:20:00|7762.1|7759.1|7762.3|7759.3|7762.8|7759.8|7761.6|7758.6|6
1675139100000|2023-01-31 04:25:00|7762.1|7759.1|7762.3|7759.3|7763.1|7760.1|7761.8|7758.8|8
1675139400000|2023-01-31 04:30:00|7762.1|7759.1|7762.3|7759.3|7762.6|7759.6|7761.3|7758.3|10
1675139700000|2023-01-31 04:35:00|7762.1|7759.1|7761.8|7758.8|7762.1|7759.1|7761.3|7758.3|2
1675140000000|2023-01-31 04:40:00|7762.1|7759.1|7762.3|7759.3|7763.1|7760.1|7762.1|7759.1|8
1675140300000|2023-01-31 04:45:00|7762.6|7759.6|7763.1|7760.1|7763.8|7760.8|7762.6|7759.6|7
1675140600000|2023-01-31 04:50:00|7763.3|7760.3|7765.3|7762.3|7765.3|7762.3|7763.3|7760.3|52
1675140900000|2023-01-31 04:55:00|7765.6|7762.6|7766.1|7763.1|7766.1|7763.1|7764.8|7761.8|56
1675141200000|2023-01-31 05:00:00|7765.8|7762.8|7765.6|7762.6|7765.8|7762.8|7764.3|7761.3|30
1675141500000|2023-01-31 05:05:00|7765.1|7762.1|7765.1|7762.1|7765.3|7762.3|7763.8|7760.8|26
1675141800000|2023-01-31 05:10:00|7765.3|7762.3|7767.6|7764.6|7767.6|7764.6|7765.3|7762.3|29
1675142100000|2023-01-31 05:15:00|7767.3|7764.3|7766.6|7763.6|7767.3|7764.3|7765.8|7762.8|28
1675142400000|2023-01-31 05:20:00|7766.3|7763.3|7767.6|7764.6|7768.1|7765.1|7766.3|7763.3|22
1675142700000|2023-01-31 05:25:00|7767.8|7764.8|7767.3|7764.3|7768.1|7765.1|7767.1|7764.1|26
1675143000000|2023-01-31 05:30:00|7767.1|7764.1|7764.8|7761.8|7767.1|7764.1|7764.8|7761.8|17
1675143300000|2023-01-31 05:35:00|7764.3|7761.3|7765.3|7762.3|7765.3|7762.3|7764.1|7761.1|19
1675143600000|2023-01-31 05:40:00|7765.8|7762.8|7765.1|7762.1|7765.8|7762.8|7764.8|7761.8|17
1675143900000|2023-01-31 05:45:00|7764.8|7761.8|7763.3|7760.3|7764.8|7761.8|7763.1|7760.1|20
1675144200000|2023-01-31 05:50:00|7763.1|7760.1|7762.1|7759.1|7763.1|7760.1|7761.3|7758.3|66
1675144500000|2023-01-31 05:55:00|7761.8|7758.8|7760.1|7757.1|7762.3|7759.3|7759.8|7756.8|114
1675144800000|2023-01-31 06:00:00|7760.3|7757.3|7759.8|7756.8|7760.3|7757.3|7758.3|7755.3|75
1675145100000|2023-01-31 06:05:00|7759.6|7756.6|7758.1|7755.1|7759.8|7756.8|7757.1|7754.1|58
1675145400000|2023-01-31 06:10:00|7758.3|7755.3|7759.6|7756.6|7760.6|7757.6|7758.1|7755.1|68
1675145700000|2023-01-31 06:15:00|7759.8|7756.8|7761.3|7758.3|7761.6|7758.6|7759.1|7756.1|47
1675146000000|2023-01-31 06:20:00|7761.6|7758.6|7761.6|7758.6|7762.3|7759.3|7761.1|7758.1|40
1675146300000|2023-01-31 06:25:00|7761.3|7758.3|7761.8|7758.8|7762.3|7759.3|7761.1|7758.1|30
1675146600000|2023-01-31 06:30:00|7761.6|7758.6|7760.6|7757.6|7761.6|7758.6|7760.1|7757.1|59
1675146900000|2023-01-31 06:35:00|7760.8|7757.8|7759.8|7756.8|7760.8|7757.8|7759.8|7756.8|30
1675147200000|2023-01-31 06:40:00|7759.6|7756.6|7759.6|7756.6|7760.1|7757.1|7758.3|7755.3|54
1675147500000|2023-01-31 06:45:00|7759.1|7756.1|7759.3|7756.3|7760.3|7757.3|7758.6|7755.6|73
1675147800000|2023-01-31 06:50:00|7759.6|7756.6|7760.3|7757.3|7760.3|7757.3|7759.1|7756.1|34
1675148100000|2023-01-31 06:55:00|7760.1|7757.1|7758.8|7755.8|7760.3|7757.3|7758.1|7755.1|74
1675148400000|2023-01-31 07:00:00|7758.3|7755.3|7763.3|7761.3|7764.1|7762.1|7755.8|7753.8|271
1675148700000|2023-01-31 07:05:00|7763.6|7761.6|7760.1|7758.1|7765.6|7763.6|7759.8|7757.8|135
1675149000000|2023-01-31 07:10:00|7760.3|7758.3|7758.1|7756.1|7761.6|7759.6|7758.1|7756.1|87
1675149300000|2023-01-31 07:15:00|7758.3|7756.3|7760.6|7758.6|7761.8|7759.8|7758.3|7756.3|114
1675149600000|2023-01-31 07:20:00|7760.3|7758.3|7757.8|7755.8|7761.8|7759.8|7757.1|7755.1|126
1675149900000|2023-01-31 07:25:00|7757.6|7755.6|7758.6|7756.6|7760.1|7758.1|7756.6|7754.6|94
1675150200000|2023-01-31 07:30:00|7758.8|7756.8|7760.1|7758.1|7760.6|7758.6|7758.6|7756.6|80
1675150500000|2023-01-31 07:35:00|7759.6|7757.6|7761.1|7759.1|7761.1|7759.1|7759.3|7757.3|80
1675150800000|2023-01-31 07:40:00|7760.8|7758.8|7760.1|7758.1|7761.1|7759.1|7759.6|7757.6|66
1675151100000|2023-01-31 07:45:00|7761.3|7759.3|7767.1|7765.1|7767.1|7765.1|7759.8|7757.8|632
1675151400000|2023-01-31 07:50:00|7767.3|7765.3|7767.6|7765.6|7768.3|7766.3|7765.1|7763.1|188
1675151700000|2023-01-31 07:55:00|7767.8|7765.8|7763.3|7761.3|7768.1|7766.1|7763.1|7761.1|332
1675152000000|2023-01-31 08:00:00|7762.8|7761.8|7762.1|7761.1|7768.1|7767.1|7757.6|7756.6|4463
1675152300000|2023-01-31 08:05:00|7763.1|7762.1|7769.6|7768.6|7771.6|7770.6|7761.8|7760.8|2054
1675152600000|2023-01-31 08:10:00|7769.3|7768.3|7767.6|7766.6|7772.6|7771.6|7767.6|7766.6|1175
1675152900000|2023-01-31 08:15:00|7767.3|7766.3|7763.3|7762.3|7774.6|7773.6|7762.8|7761.8|1580
1675153200000|2023-01-31 08:20:00|7763.1|7762.1|7757.3|7756.3|7765.6|7764.6|7755.6|7754.6|751
1675153500000|2023-01-31 08:25:00|7757.1|7756.1|7750.3|7749.3|7757.1|7756.1|7749.3|7748.3|753
1675153800000|2023-01-31 08:30:00|7750.6|7749.6|7752.6|7751.6|7753.1|7752.1|7743.6|7742.6|1097
1675154100000|2023-01-31 08:35:00|7752.8|7751.8|7744.3|7743.3|7753.6|7752.6|7744.3|7743.3|557
1675154400000|2023-01-31 08:40:00|7744.8|7743.8|7736.6|7735.6|7745.1|7744.1|7736.1|7735.1|653
1675154700000|2023-01-31 08:45:00|7736.1|7735.1|7734.1|7733.1|7738.1|7737.1|7731.3|7730.3|889
1675155000000|2023-01-31 08:50:00|7733.8|7732.8|7738.3|7737.3|7738.3|7737.3|7731.3|7730.3|1023
1675155300000|2023-01-31 08:55:00|7738.1|7737.1|7740.3|7739.3|7742.1|7741.1|7736.8|7735.8|696
1675155600000|2023-01-31 09:00:00|7740.6|7739.6|7737.3|7736.3|7743.1|7742.1|7735.6|7734.6|606
1675155900000|2023-01-31 09:05:00|7737.1|7736.1|7735.6|7734.6|7739.6|7738.6|7734.6|7733.6|534
1675156200000|2023-01-31 09:10:00|7735.3|7734.3|7734.8|7733.8|7740.1|7739.1|7734.1|7733.1|555
1675156500000|2023-01-31 09:15:00|7734.6|7733.6|7730.1|7729.1|7735.1|7734.1|7729.1|7728.1|444
1675156800000|2023-01-31 09:20:00|7729.8|7728.8|7730.1|7729.1|7732.1|7731.1|7728.6|7727.6|443
1675157100000|2023-01-31 09:25:00|7729.8|7728.8|7734.6|7733.6|7736.3|7735.3|7729.6|7728.6|512
1675157400000|2023-01-31 09:30:00|7734.8|7733.8|7733.8|7732.8|7735.6|7734.6|7730.6|7729.6|368
1675157700000|2023-01-31 09:35:00|7733.6|7732.6|7735.8|7734.8|7738.1|7737.1|7733.1|7732.1|323
1675158000000|2023-01-31 09:40:00|7735.6|7734.6|7739.6|7738.6|7739.6|7738.6|7735.6|7734.6|439
1675158300000|2023-01-31 09:45:00|7739.3|7738.3|7736.1|7735.1|7739.6|7738.6|7735.6|7734.6|453
1675158600000|2023-01-31 09:50:00|7735.8|7734.8|7732.6|7731.6|7736.1|7735.1|7731.8|7730.8|214
1675158900000|2023-01-31 09:55:00|7733.1|7732.1|7733.3|7732.3|7736.3|7735.3|7732.8|7731.8|272
1675159200000|2023-01-31 10:00:00|7733.1|7732.1|7727.1|7726.1|7733.6|7732.6|7724.3|7723.3|731
1675159500000|2023-01-31 10:05:00|7727.6|7726.6|7727.1|7726.1|7727.6|7726.6|7725.1|7724.1|444
1675159800000|2023-01-31 10:10:00|7727.3|7726.3|7726.6|7725.6|7729.1|7728.1|7724.1|7723.1|1071
1675160100000|2023-01-31 10:15:00|7726.8|7725.8|7725.6|7724.6|7727.1|7726.1|7724.1|7723.1|1175
1675160400000|2023-01-31 10:20:00|7726.1|7725.1|7728.1|7727.1|7730.1|7729.1|7726.1|7725.1|532
1675160700000|2023-01-31 10:25:00|7728.3|7727.3|7730.1|7729.1|7732.1|7731.1|7727.6|7726.6|327
1675161000000|2023-01-31 10:30:00|7729.8|7728.8|7727.6|7726.6|7730.6|7729.6|7726.6|7725.6|333
1675161300000|2023-01-31 10:35:00|7728.1|7727.1|7725.1|7724.1|7729.8|7728.8|7725.1|7724.1|566
1675161600000|2023-01-31 10:40:00|7725.6|7724.6|7721.6|7720.6|7727.1|7726.1|7720.6|7719.6|780
1675161900000|2023-01-31 10:45:00|7721.1|7720.1|7722.6|7721.6|7723.1|7722.1|7718.1|7717.1|514
1675162200000|2023-01-31 10:50:00|7722.8|7721.8|7720.1|7719.1|7723.1|7722.1|7718.1|7717.1|263
1675162500000|2023-01-31 10:55:00|7719.8|7718.8|7717.6|7716.6|7720.8|7719.8|7716.3|7715.3|425
1675162800000|2023-01-31 11:00:00|7717.1|7716.1|7715.6|7714.6|7717.3|7716.3|7710.6|7709.6|497
1675163100000|2023-01-31 11:05:00|7715.3|7714.3|7717.6|7716.6|7717.6|7716.6|7714.1|7713.1|338
1675163400000|2023-01-31 11:10:00|7717.3|7716.3|7712.6|7711.6|7718.6|7717.6|7712.6|7711.6|338
1675163700000|2023-01-31 11:15:00|7712.3|7711.3|7716.4|7715.4|7718.9|7717.9|7712.1|7711.1|308
1675164000000|2023-01-31 11:20:00|7716.9|7715.9|7712.9|7711.9|7717.6|7716.6|7711.9|7710.9|525
1675164300000|2023-01-31 11:25:00|7712.6|7711.6|7712.4|7711.4|7713.9|7712.9|7712.1|7711.1|266
1675164600000|2023-01-31 11:30:00|7711.6|7710.6|7711.6|7710.6|7711.9|7710.9|7707.9|7706.9|513
1675164900000|2023-01-31 11:35:00|7711.9|7710.9|7716.9|7715.9|7717.4|7716.4|7711.4|7710.4|470
1675165200000|2023-01-31 11:40:00|7717.1|7716.1|7722.6|7721.6|7722.9|7721.9|7716.1|7715.1|380
1675165500000|2023-01-31 11:45:00|7722.4|7721.4|7722.4|7721.4|7723.4|7722.4|7721.4|7720.4|297
1675165800000|2023-01-31 11:50:00|7722.6|7721.6|7721.4|7720.4|7723.4|7722.4|7720.4|7719.4|283
1675166100000|2023-01-31 11:55:00|7721.6|7720.6|7721.1|7720.1|7723.6|7722.6|7719.4|7718.4|345
1675166400000|2023-01-31 12:00:00|7721.4|7720.4|7726.9|7725.9|7727.9|7726.9|7721.4|7720.4|578
1675166700000|2023-01-31 12:05:00|7726.6|7725.6|7727.9|7726.9|7728.4|7727.4|7723.9|7722.9|431
1675167000000|2023-01-31 12:10:00|7727.6|7726.6|7728.4|7727.4|7729.6|7728.6|7726.6|7725.6|367
1675167300000|2023-01-31 12:15:00|7727.9|7726.9|7729.4|7728.4|7729.9|7728.9|7726.4|7725.4|204
1675167600000|2023-01-31 12:20:00|7729.6|7728.6|7728.4|7727.4|7730.4|7729.4|7728.4|7727.4|163
1675167900000|2023-01-31 12:25:00|7727.9|7726.9|7734.6|7733.6|7734.9|7733.9|7727.9|7726.9|365
1675168200000|2023-01-31 12:30:00|7734.4|7733.4|7734.9|7733.9|7736.6|7735.6|7733.4|7732.4|410
1675168500000|2023-01-31 12:35:00|7734.6|7733.6|7730.9|7729.9|7736.4|7735.4|7730.9|7729.9|266
1675168800000|2023-01-31 12:40:00|7731.1|7730.1|7728.9|7727.9|7731.4|7730.4|7726.4|7725.4|532
1675169100000|2023-01-31 12:45:00|7728.6|7727.6|7732.6|7731.6|7734.4|7733.4|7727.9|7726.9|572
1675169400000|2023-01-31 12:50:00|7732.4|7731.4|7733.4|7732.4|7735.4|7734.4|7731.9|7730.9|372
1675169700000|2023-01-31 12:55:00|7733.1|7732.1|7735.1|7734.1|7736.4|7735.4|7732.9|7731.9|311
1675170000000|2023-01-31 13:00:00|7735.4|7734.4|7736.9|7735.9|7737.9|7736.9|7734.9|7733.9|532
1675170300000|2023-01-31 13:05:00|7736.6|7735.6|7739.9|7738.9|7740.4|7739.4|7736.4|7735.4|466
1675170600000|2023-01-31 13:10:00|7740.1|7739.1|7744.1|7743.1|7744.9|7743.9|7739.9|7738.9|513
1675170900000|2023-01-31 13:15:00|7743.9|7742.9|7746.4|7745.4|7746.9|7745.9|7743.9|7742.9|410
1675171200000|2023-01-31 13:20:00|7746.6|7745.6|7742.9|7741.9|7747.4|7746.4|7741.4|7740.4|377
1675171500000|2023-01-31 13:25:00|7743.1|7742.1|7742.6|7741.6|7746.6|7745.6|7741.9|7740.9|233
1675171800000|2023-01-31 13:30:00|7747.9|7746.9|7744.4|7743.4|7750.4|7749.4|7743.6|7742.6|1120
1675172100000|2023-01-31 13:35:00|7744.6|7743.6|7747.9|7746.9|7752.4|7751.4|7744.4|7743.4|587
1675172400000|2023-01-31 13:40:00|7748.1|7747.1|7748.9|7747.9|7750.4|7749.4|7744.4|7743.4|382
1675172700000|2023-01-31 13:45:00|7749.1|7748.1|7749.4|7748.4|7751.4|7750.4|7747.9|7746.9|662
1675173000000|2023-01-31 13:50:00|7749.6|7748.6|7751.1|7750.1|7756.4|7755.4|7749.4|7748.4|534
1675173300000|2023-01-31 13:55:00|7751.4|7750.4|7749.1|7748.1|7751.4|7750.4|7748.3|7747.3|759
1675173600000|2023-01-31 14:00:00|7749.3|7748.3|7751.6|7750.6|7754.6|7753.6|7749.1|7748.1|969
1675173900000|2023-01-31 14:05:00|7751.1|7750.1|7756.8|7755.8|7757.1|7756.1|7751.1|7750.1|467
1675174200000|2023-01-31 14:10:00|7756.6|7755.6|7753.6|7752.6|7756.8|7755.8|7752.1|7751.1|406
1675174500000|2023-01-31 14:15:00|7753.1|7752.1|7750.1|7749.1|7754.6|7753.6|7749.6|7748.6|468
1675174800000|2023-01-31 14:20:00|7749.8|7748.8|7752.1|7751.1|7752.1|7751.1|7749.1|7748.1|481
1675175100000|2023-01-31 14:25:00|7751.8|7750.8|7751.8|7750.8|7754.8|7753.8|7751.3|7750.3|271
1675175400000|2023-01-31 14:30:00|7752.1|7751.1|7749.1|7748.1|7754.6|7753.6|7744.6|7743.6|1111
1675175700000|2023-01-31 14:35:00|7749.3|7748.3|7745.1|7744.1|7749.6|7748.6|7740.3|7739.3|985
1675176000000|2023-01-31 14:40:00|7745.3|7744.3|7747.8|7746.8|7750.6|7749.6|7743.1|7742.1|650
1675176300000|2023-01-31 14:45:00|7748.1|7747.1|7746.3|7745.3|7749.8|7748.8|7744.3|7743.3|556
1675176600000|2023-01-31 14:50:00|7746.6|7745.6|7753.3|7752.3|7754.1|7753.1|7745.3|7744.3|988
1675176900000|2023-01-31 14:55:00|7753.6|7752.6|7749.3|7748.3|7755.1|7754.1|7748.6|7747.6|482
1675177200000|2023-01-31 15:00:00|7748.8|7747.8|7756.1|7755.1|7758.8|7757.8|7747.3|7746.3|1123
1675177500000|2023-01-31 15:05:00|7755.8|7754.8|7757.3|7756.3|7764.1|7763.1|7755.6|7754.6|966
1675177800000|2023-01-31 15:10:00|7757.5|7756.5|7765.8|7764.8|7765.8|7764.8|7755.8|7754.8|488
1675178100000|2023-01-31 15:15:00|7766.3|7765.3|7769.5|7768.5|7770|7769|7765.8|7764.8|647
1675178400000|2023-01-31 15:20:00|7769.8|7768.8|7767.8|7766.8|7770.8|7769.8|7765.3|7764.3|834
1675178700000|2023-01-31 15:25:00|7768|7767|7768.8|7767.8|7770.5|7769.5|7763.5|7762.5|693
1675179000000|2023-01-31 15:30:00|7769|7768|7770.3|7769.3|7773.3|7772.3|7769|7768|886
1675179300000|2023-01-31 15:35:00|7770.5|7769.5|7769.8|7768.8|7773.5|7772.5|7769.3|7768.3|600
1675179600000|2023-01-31 15:40:00|7770.3|7769.3|7769.3|7768.3|7770.3|7769.3|7767.3|7766.3|573
1675179900000|2023-01-31 15:45:00|7769.5|7768.5|7776.8|7775.8|7777.3|7776.3|7769.3|7768.3|732
1675180200000|2023-01-31 15:50:00|7777.3|7776.3|7772.3|7771.3|7778.8|7777.8|7771.8|7770.8|850
1675180500000|2023-01-31 15:55:00|7772.5|7771.5|7773|7772|7775.3|7774.3|7770.8|7769.8|839
1675180800000|2023-01-31 16:00:00|7773.3|7772.3|7774.8|7773.8|7776.8|7775.8|7773.3|7772.3|1114
1675181100000|2023-01-31 16:05:00|7774.5|7773.5|7775|7774|7775|7774|7771.8|7770.8|813
1675181400000|2023-01-31 16:10:00|7775.3|7774.3|7772.8|7771.8|7777|7776|7772.3|7771.3|789
1675181700000|2023-01-31 16:15:00|7773.3|7772.3|7774.3|7773.3|7776|7775|7772.3|7771.3|1034
1675182000000|2023-01-31 16:20:00|7773.8|7772.8|7774.3|7773.3|7776.3|7775.3|7772.8|7771.8|1348
1675182300000|2023-01-31 16:25:00|7774.5|7773.5|7773.3|7771.3|7776.3|7774.8|7770.3|7769.3|9916
1675182600000|2023-01-31 16:30:00|7773.5|7771.5|7772.8|7770.8|7783.3|7781.3|7771.8|7769.8|11607
1675182900000|2023-01-31 16:35:00|7773.3|7771.3|7778.3|7776.3|7781.3|7779.3|7773.3|7771.3|2350
1675183200000|2023-01-31 16:40:00|7778.5|7776.5|7774.3|7772.3|7778.8|7776.8|7773.8|7771.8|847
1675183500000|2023-01-31 16:45:00|7774|7772|7773.3|7771.3|7775.3|7773.3|7772.3|7770.3|620
1675183800000|2023-01-31 16:50:00|7772.8|7770.8|7776.3|7774.3|7776.3|7774.3|7772.3|7770.3|550
1675184100000|2023-01-31 16:55:00|7776|7774|7774.3|7772.3|7776.3|7774.3|7772.8|7770.8|369
1675184400000|2023-01-31 17:00:00|7774.8|7772.8|7771.8|7769.8|7774.8|7772.8|7770.8|7768.8|430
1675184700000|2023-01-31 17:05:00|7771.5|7769.5|7774.3|7772.3|7775.3|7773.3|7771|7769|276
1675185000000|2023-01-31 17:10:00|7773.8|7771.8|7772.3|7770.3|7774.8|7772.8|7771.3|7769.3|322
1675185300000|2023-01-31 17:15:00|7772.5|7770.5|7776.3|7774.3|7777.5|7775.5|7771.5|7769.5|287
1675185600000|2023-01-31 17:20:00|7776|7774|7773.5|7771.5|7777|7775|7772.5|7770.5|179
1675185900000|2023-01-31 17:25:00|7773.8|7771.8|7773.8|7771.8|7774.3|7772.3|7772.8|7770.8|150
1675186200000|2023-01-31 17:30:00|7774|7772|7771.8|7769.8|7774.5|7772.5|7771.8|7769.8|247
1675186500000|2023-01-31 17:35:00|7771.3|7769.3|7773.5|7771.5|7775.3|7773.3|7770.8|7768.8|202
1675186800000|2023-01-31 17:40:00|7773.8|7771.8|7773.8|7771.8|7774.5|7772.5|7772.8|7770.8|189
1675187100000|2023-01-31 17:45:00|7774.3|7772.3|7773.3|7771.3|7775.8|7773.8|7773.3|7771.3|112
1675187400000|2023-01-31 17:50:00|7773.5|7771.5|7772.8|7770.8|7774.5|7772.5|7772|7770|184
1675187700000|2023-01-31 17:55:00|7773.3|7771.3|7770.8|7768.8|7773.3|7771.3|7770.8|7768.8|439
1675188000000|2023-01-31 18:00:00|7771|7769|7770.5|7768.5|7771.5|7769.5|7769.3|7767.3|275
1675188300000|2023-01-31 18:05:00|7770.8|7768.8|7772.3|7770.3|7772.8|7770.8|7770.3|7768.3|272
1675188600000|2023-01-31 18:10:00|7772|7770|7772.3|7770.3|7773.3|7771.3|7770.8|7768.8|140
1675188900000|2023-01-31 18:15:00|7772.5|7770.5|7772.3|7770.3|7772.5|7770.5|7771.3|7769.3|44
1675189200000|2023-01-31 18:20:00|7772|7770|7769.8|7767.8|7772.8|7770.8|7769.8|7767.8|105
1675189500000|2023-01-31 18:25:00|7769.5|7767.5|7771.8|7769.8|7772.8|7770.8|7769.3|7767.3|118
1675189800000|2023-01-31 18:30:00|7771.5|7769.5|7772|7770|7773|7771|7771.3|7769.3|91
1675190100000|2023-01-31 18:35:00|7772.3|7770.3|7773|7771|7773.3|7771.3|7771.3|7769.3|86
1675190400000|2023-01-31 18:40:00|7773.3|7771.3|7773.8|7771.8|7774.8|7772.8|7772.8|7770.8|83
1675190700000|2023-01-31 18:45:00|7773.5|7771.5|7776.3|7774.3|7776.5|7774.5|7772.5|7770.5|182
1675191000000|2023-01-31 18:50:00|7776.5|7774.5|7776.5|7774.5|7776.8|7774.8|7775.5|7773.5|116
1675191300000|2023-01-31 18:55:00|7776.3|7774.3|7775.8|7773.8|7776.8|7774.8|7775.8|7773.8|94
1675191600000|2023-01-31 19:00:00|7776.3|7774.3|7775.8|7773.8|7777.3|7775.3|7775.8|7773.8|107
1675191900000|2023-01-31 19:05:00|7776|7774|7777.3|7775.3|7777.8|7775.8|7775.8|7773.8|93
1675192200000|2023-01-31 19:10:00|7777|7775|7776.5|7774.5|7777.3|7775.3|7775.8|7773.8|67
1675192500000|2023-01-31 19:15:00|7776.8|7774.8|7774|7772|7776.8|7774.8|7773.8|7771.8|131
1675192800000|2023-01-31 19:20:00|7774.3|7772.3|7774.3|7772.3|7775.8|7773.8|7773.8|7771.8|102
1675193100000|2023-01-31 19:25:00|7774|7772|7774.8|7772.8|7774.8|7772.8|7773.3|7771.3|75
1675193400000|2023-01-31 19:30:00|7775.3|7773.3|7774.3|7772.3|7775.8|7773.8|7773.3|7771.3|102
1675193700000|2023-01-31 19:35:00|7774.5|7772.5|7774.8|7772.8|7775|7773|7773.3|7771.3|65
1675194000000|2023-01-31 19:40:00|7775|7773|7777.3|7775.3|7777.5|7775.5|7774.8|7772.8|113
1675194300000|2023-01-31 19:45:00|7777.5|7775.5|7780|7778|7780.3|7778.3|7777.3|7775.3|61
1675194600000|2023-01-31 19:50:00|7779.8|7777.8|7779.8|7777.8|7781.3|7779.3|7779.5|7777.5|71
1675194900000|2023-01-31 19:55:00|7779.5|7777.5|7778.8|7776.8|7780.5|7778.5|7778.3|7776.3|107
1675195200000|2023-01-31 20:00:00|7778.5|7776.5|7781|7779|7781.8|7779.8|7778.3|7776.3|89
1675195500000|2023-01-31 20:05:00|7780.8|7778.8|7780.8|7778.8|7782|7780|7780.8|7778.8|61
1675195800000|2023-01-31 20:10:00|7781.3|7779.3|7778.3|7776.3|7781.3|7779.3|7776.8|7774.8|143
1675196100000|2023-01-31 20:15:00|7778.5|7776.5|7777.8|7775.8|7779.3|7777.3|7777.3|7775.3|127
1675196400000|2023-01-31 20:20:00|7778.3|7776.3|7778|7776|7779.8|7777.8|7777.3|7775.3|89
1675196700000|2023-01-31 20:25:00|7777.8|7775.8|7778.3|7776.3|7779.3|7777.3|7777.8|7775.8|137
1675197000000|2023-01-31 20:30:00|7778.5|7776.5|7781.8|7779.8|7781.8|7779.8|7778.3|7776.3|163
1675197300000|2023-01-31 20:35:00|7781.3|7779.3|7782.3|7780.3|7782.8|7780.8|7780.8|7778.8|147
1675197600000|2023-01-31 20:40:00|7782.5|7780.5|7785.5|7783.5|7785.5|7783.5|7781.8|7779.8|319
1675197900000|2023-01-31 20:45:00|7785.3|7783.3|7785.8|7783.8|7787.3|7785.3|7784.8|7782.8|442
1675198200000|2023-01-31 20:50:00|7786.3|7784.3|7789.8|7787.8|7789.8|7787.8|7785.8|7783.8|806
1675198500000|2023-01-31 20:55:00|7789.5|7787.5|7796.9|7792.9|7796.9|7794.3|7787.8|7785.8|1678
1675198800000|2023-01-31 21:00:00|7796.3|7792.3|7790|7786|7796.3|7792.3|7790|7786|1
1675199100000|2023-01-31 21:05:00|7790.1|7786.1|7792|7788|7794.4|7790.4|7790|7786|0
1675199400000|2023-01-31 21:10:00|7791.8|7787.8|7786.3|7782.3|7791.8|7787.8|7786.1|7782.1|0
1675199700000|2023-01-31 21:15:00|7786.4|7782.4|7788.6|7784.6|7789.5|7785.5|7785.9|7781.9|0
1675200000000|2023-01-31 21:20:00|7788.4|7784.4|7788.4|7784.4|7789.5|7785.5|7787.7|7783.7|0
1675200300000|2023-01-31 21:25:00|7788.3|7784.3|7788.3|7784.3|7789.5|7785.5|7787.1|7783.1|0
1675200600000|2023-01-31 21:30:00|7788.2|7784.2|7787.6|7783.6|7788.9|7784.9|7787.3|7783.3|0
1675200900000|2023-01-31 21:35:00|7787.5|7783.5|7788|7784|7788.3|7784.3|7787.3|7783.3|0
1675201200000|2023-01-31 21:40:00|7787.9|7783.9|7785.6|7781.6|7788|7784|7785.6|7781.6|0
1675201500000|2023-01-31 21:45:00|7785.5|7781.5|7784.6|7780.6|7785.5|7781.5|7784.3|7780.3|0
1675201800000|2023-01-31 21:50:00|7784.7|7780.7|7784.3|7780.3|7785.8|7781.8|7784.3|7780.3|0
1675202100000|2023-01-31 21:55:00|7784.4|7780.4|7786.8|7782.8|7787.8|7783.8|7784.4|7780.4|0
1675202400000|2023-01-31 22:00:00|7786.6|7782.6|7786.9|7782.9|7787.1|7783.1|7786.2|7782.2|0
1675202700000|2023-01-31 22:05:00|7787|7783|7787.1|7783.1|7787.1|7783.1|7786.8|7782.8|0
1675203000000|2023-01-31 22:10:00|7787.2|7783.2|7786.6|7782.6|7787.3|7783.3|7786.5|7782.5|0
1675203300000|2023-01-31 22:15:00|7786.7|7782.7|7782.8|7778.8|7786.7|7782.7|7782.7|7778.7|0
1675203600000|2023-01-31 22:20:00|7782.9|7778.9|7782.9|7778.9|7783|7779|7782.8|7778.8|0
1675203900000|2023-01-31 22:25:00|7782.8|7778.8|7783.2|7779.2|7783.8|7779.8|7782.8|7778.8|0
1675204200000|2023-01-31 22:30:00|7783.1|7779.1|7783.1|7779.1|7783.3|7779.3|7782.9|7778.9|0
1675204500000|2023-01-31 22:35:00|7783.2|7779.2|7783.1|7779.1|7783.3|7779.3|7783.1|7779.1|0
1675204800000|2023-01-31 22:40:00|7783.2|7779.2|7783.1|7779.1|7783.3|7779.3|7782.9|7778.9|0
1675205100000|2023-01-31 22:45:00|7783.2|7779.2|7783.6|7779.6|7784|7780|7783.2|7779.2|0
1675205400000|2023-01-31 22:50:00|7783.5|7779.5|7783.7|7779.7|7784.1|7780.1|7783.4|7779.4|0
1675205700000|2023-01-31 22:55:00|7783.8|7779.8|7783.7|7779.7|7784.3|7780.3|7783.5|7779.5|0
1675206000000|2023-01-31 23:00:00|7783.4|7779.4|7781.8|7777.8|7783.7|7779.7|7780.7|7776.7|0
1675206300000|2023-01-31 23:05:00|7781.9|7777.9|7781.8|7777.8|7782.4|7778.4|7780.8|7776.8|0
1675206600000|2023-01-31 23:10:00|7781.7|7777.7|7780|7776|7782|7778|7779.6|7775.6|0
1675206900000|2023-01-31 23:15:00|7780.1|7776.1|7780.4|7776.4|7780.6|7776.6|7779.6|7775.6|0
1675207200000|2023-01-31 23:20:00|7780.5|7776.5|7781|7777|7781|7777|7780.1|7776.1|0
1675207500000|2023-01-31 23:25:00|7780.9|7776.9|7779.8|7775.8|7781|7777|7779.6|7775.6|0
1675207800000|2023-01-31 23:30:00|7779.7|7775.7|7778|7774|7779.7|7775.7|7777.8|7773.8|0
1675208100000|2023-01-31 23:35:00|7778.1|7774.1|7777.7|7773.7|7778.4|7774.4|7777.1|7773.1|0
1675208400000|2023-01-31 23:40:00|7777.8|7773.8|7779|7775|7780.3|7776.3|7777.8|7773.8|0
1675208700000|2023-01-31 23:45:00|7779.1|7775.1|7781.2|7777.2|7781.6|7777.6|7779.1|7775.1|0
1675209000000|2023-01-31 23:50:00|7781.3|7777.3|7783.5|7779.5|7784|7780|7781.2|7777.2|0
1675209300000|2023-01-31 23:55:00|7783.4|7779.4|7780.5|7776.5|7783.4|7779.4|7780.5|7776.5|0
1675209600000|2023-02-01 00:00:00|7780.6|7776.6|7782.9|7778.9|7788.6|7784.6|7780|7776|0
1675209900000|2023-02-01 00:05:00|7783|7779|7781.3|7777.3|7783.9|7779.9|7780.9|7776.9|0
1675210200000|2023-02-01 00:10:00|7781.4|7777.4|7781.6|7777.6|7781.6|7777.6|7779.8|7775.8|0
1675210500000|2023-02-01 00:15:00|7781.5|7777.5|7780.3|7776.3|7784.1|7780.1|7780.2|7776.2|0
1675210800000|2023-02-01 00:20:00|7780.2|7776.2|7780|7776|7780.3|7776.3|7778.8|7774.8|0
1675211100000|2023-02-01 00:25:00|7779.9|7775.9|7778|7774|7780|7776|7777.7|7773.7|0
1675211400000|2023-02-01 00:30:00|7777.9|7773.9|7779|7775|7779.1|7775.1|7777.8|7773.8|0
1675211700000|2023-02-01 00:35:00|7779.1|7775.1|7778.9|7774.9|7779.1|7775.1|7777.7|7773.7|0
1675212000000|2023-02-01 00:40:00|7778|7774|7779|7775|7779|7775|7777.8|7773.8|0
1675212300000|2023-02-01 00:45:00|7778.1|7774.1|7777.7|7773.7|7779.4|7775.4|7777.6|7773.6|0
1675212600000|2023-02-01 00:50:00|7777.8|7773.8|7778.6|7774.6|7779.3|7775.3|7777.7|7773.7|0
1675212900000|2023-02-01 00:55:00|7778.5|7774.5|7778.5|7774.5|7778.7|7774.7|7778.3|7774.3|0
1675213200000|2023-02-01 01:00:00|7778.4|7774.4|7786.8|7783.8|7787.3|7784.3|7778.3|7774.3|142
1675213500000|2023-02-01 01:05:00|7787|7784|7787.8|7784.8|7787.8|7784.8|7786.3|7783.3|65
1675213800000|2023-02-01 01:10:00|7787.5|7784.5|7787.8|7784.8|7788.3|7785.3|7785.5|7782.5|77
1675214100000|2023-02-01 01:15:00|7788|7785|7789.3|7786.3|7789.3|7786.3|7787|7784|83
1675214400000|2023-02-01 01:20:00|7789.5|7786.5|7789|7786|7789.5|7786.5|7788|7785|112
1675214700000|2023-02-01 01:25:00|7788.8|7785.8|7787.5|7784.5|7789|7786|7787.5|7784.5|25
1675215000000|2023-02-01 01:30:00|7788|7785|7788|7785|7788.5|7785.5|7786.8|7783.8|60
1675215300000|2023-02-01 01:35:00|7788.3|7785.3|7787.3|7784.3|7788.3|7785.3|7786.8|7783.8|24
1675215600000|2023-02-01 01:40:00|7787|7784|7788|7785|7789|7786|7786.8|7783.8|30
1675215900000|2023-02-01 01:45:00|7787.5|7784.5|7785.8|7782.8|7788.3|7785.3|7785.3|7782.3|46
1675216200000|2023-02-01 01:50:00|7785|7782|7782.8|7779.8|7785|7782|7781.3|7778.3|21
1675216500000|2023-02-01 01:55:00|7782.5|7779.5|7785.5|7782.5|7786.5|7783.5|7782.5|7779.5|31
1675216800000|2023-02-01 02:00:00|7785.8|7782.8|7784.5|7781.5|7786|7783|7784.5|7781.5|10
1675217100000|2023-02-01 02:05:00|7784.3|7781.3|7783.3|7780.3|7784.5|7781.5|7783|7780|5
1675217400000|2023-02-01 02:10:00|7783|7780|7781|7778|7783.3|7780.3|7780.8|7777.8|14
1675217700000|2023-02-01 02:15:00|7780.8|7777.8|7781.8|7778.8|7781.8|7778.8|7780.3|7777.3|24
1675218000000|2023-02-01 02:20:00|7781.5|7778.5|7780.8|7777.8|7782|7779|7780.5|7777.5|15
1675218300000|2023-02-01 02:25:00|7780.5|7777.5|7780.8|7777.8|7781.5|7778.5|7780.3|7777.3|10
1675218600000|2023-02-01 02:30:00|7781.3|7778.3|7783|7780|7783.5|7780.5|7781.3|7778.3|17
1675218900000|2023-02-01 02:35:00|7783.3|7780.3|7781.3|7778.3|7784|7781|7781.3|7778.3|9
1675219200000|2023-02-01 02:40:00|7781.5|7778.5|7780.5|7777.5|7781.8|7778.8|7780.5|7777.5|8
1675219500000|2023-02-01 02:45:00|7780.3|7777.3|7779.8|7776.8|7781.3|7778.3|7779.8|7776.8|15
1675219800000|2023-02-01 02:50:00|7779.5|7776.5|7779.8|7776.8|7779.8|7776.8|7779.3|7776.3|3
1675220100000|2023-02-01 02:55:00|7780.5|7777.5|7780.3|7777.3|7780.8|7777.8|7779.8|7776.8|22
1675220400000|2023-02-01 03:00:00|7780.8|7777.8|7780.5|7777.5|7780.8|7777.8|7779.5|7776.5|17
1675220700000|2023-02-01 03:05:00|7780|7777|7784|7781|7784|7781|7780|7777|9
1675221000000|2023-02-01 03:10:00|7784.3|7781.3|7787.3|7784.3|7788|7785|7784|7781|13
1675221300000|2023-02-01 03:15:00|7787|7784|7784.8|7781.8|7787.3|7784.3|7784.5|7781.5|14
1675221600000|2023-02-01 03:20:00|7784.5|7781.5|7785|7782|7785.3|7782.3|7784.5|7781.5|6
1675221900000|2023-02-01 03:25:00|7785.3|7782.3|7784.5|7781.5|7785.5|7782.5|7784.3|7781.3|14
1675222200000|2023-02-01 03:30:00|7784.8|7781.8|7785.3|7782.3|7785.8|7782.8|7784.5|7781.5|17
1675222500000|2023-02-01 03:35:00|7785|7782|7785.5|7782.5|7785.8|7782.8|7784.8|7781.8|6
1675222800000|2023-02-01 03:40:00|7785.3|7782.3|7785|7782|7786|7783|7784.8|7781.8|13
1675223100000|2023-02-01 03:45:00|7785.3|7782.3|7784.3|7781.3|7785.3|7782.3|7784|7781|14
1675223400000|2023-02-01 03:50:00|7784.5|7781.5|7783.5|7780.5|7784.8|7781.8|7783.5|7780.5|8
1675223700000|2023-02-01 03:55:00|7783.3|7780.3|7783.5|7780.5|7784.3|7781.3|7783.3|7780.3|13
1675224000000|2023-02-01 04:00:00|7784|7781|7784.5|7781.5|7784.5|7781.5|7782.8|7779.8|49
1675224300000|2023-02-01 04:05:00|7784|7781|7783.8|7780.8|7784.8|7781.8|7783.5|7780.5|7
1675224600000|2023-02-01 04:10:00|7783.5|7780.5|7784.5|7781.5|7785|7782|7783.5|7780.5|10
1675224900000|2023-02-01 04:15:00|7784.3|7781.3|7783.8|7780.8|7784.5|7781.5|7782.5|7779.5|17
1675225200000|2023-02-01 04:20:00|7783.5|7780.5|7783.3|7780.3|7784.8|7781.8|7783.3|7780.3|5
1675225500000|2023-02-01 04:25:00|7783|7780|7784|7781|7784.5|7781.5|7783|7780|12
1675225800000|2023-02-01 04:30:00|7783.8|7780.8|7783.8|7780.8|7784.8|7781.8|7783.8|7780.8|9
1675226100000|2023-02-01 04:35:00|7784.3|7781.3|7783|7780|7784.3|7781.3|7783|7780|7
1675226400000|2023-02-01 04:40:00|7783.3|7780.3|7782.8|7779.8|7784.3|7781.3|7782.8|7779.8|4
1675226700000|2023-02-01 04:45:00|7782.5|7779.5|7781.5|7778.5|7783|7780|7781.5|7778.5|14
1675227000000|2023-02-01 04:50:00|7781.8|7778.8|7783|7780|7783.3|7780.3|7781.8|7778.8|6
1675227300000|2023-02-01 04:55:00|7783.3|7780.3|7782.8|7779.8|7783.5|7780.5|7782|7779|10
1675227600000|2023-02-01 05:00:00|7782.5|7779.5|7782.3|7779.3|7784|7781|7781.8|7778.8|15
1675227900000|2023-02-01 05:05:00|7782|7779|7783.3|7780.3|7784|7781|7781.5|7778.5|19
1675228200000|2023-02-01 05:10:00|7783|7780|7783.8|7780.8|7784|7781|7782.5|7779.5|8
1675228500000|2023-02-01 05:15:00|7783.5|7780.5|7783.5|7780.5|7784.5|7781.5|7783.3|7780.3|13
1675228800000|2023-02-01 05:20:00|7783.3|7780.3|7782.5|7779.5|7783.8|7780.8|7782.5|7779.5|15
1675229100000|2023-02-01 05:25:00|7782.3|7779.3|7782.8|7779.8|7783.3|7780.3|7782|7779|13
1675229400000|2023-02-01 05:30:00|7782.3|7779.3|7784|7781|7784|7781|7782|7779|21
1675229700000|2023-02-01 05:35:00|7784.3|7781.3|7784.3|7781.3|7784.5|7781.5|7783.8|7780.8|14
1675230000000|2023-02-01 05:40:00|7784|7781|7783.5|7780.5|7784|7781|7783|7780|13
1675230300000|2023-02-01 05:45:00|7783.8|7780.8|7784|7781|7784.3|7781.3|7783|7780|10
1675230600000|2023-02-01 05:50:00|7784.3|7781.3|7785|7782|7785.5|7782.5|7784|7781|4
1675230900000|2023-02-01 05:55:00|7785.3|7782.3|7784.8|7781.8|7785.5|7782.5|7784.5|7781.5|12
1675231200000|2023-02-01 06:00:00|7784.5|7781.5|7784|7781|7784.8|7781.8|7783|7780|43
1675231500000|2023-02-01 06:05:00|7784.3|7781.3|7783.5|7780.5|7784.5|7781.5|7783|7780|18
1675231800000|2023-02-01 06:10:00|7783.3|7780.3|7783|7780|7784.3|7781.3|7783|7780|31
1675232100000|2023-02-01 06:15:00|7783.3|7780.3|7782.8|7779.8|7784.3|7781.3|7782.5|7779.5|19
1675232400000|2023-02-01 06:20:00|7783|7780|7784|7781|7784.3|7781.3|7783|7780|13
1675232700000|2023-02-01 06:25:00|7783.8|7780.8|7782.8|7779.8|7784.5|7781.5|7782.8|7779.8|12
1675233000000|2023-02-01 06:30:00|7783|7780|7784.8|7781.8|7784.8|7781.8|7782.5|7779.5|39
1675233300000|2023-02-01 06:35:00|7784.5|7781.5|7785.3|7782.3|7785.5|7782.5|7784.3|7781.3|36
1675233600000|2023-02-01 06:40:00|7785.5|7782.5|7783.8|7780.8|7785.5|7782.5|7783.8|7780.8|25
1675233900000|2023-02-01 06:45:00|7783.5|7780.5|7783|7780|7783.8|7780.8|7781.8|7778.8|46
1675234200000|2023-02-01 06:50:00|7782.8|7779.8|7784.3|7781.3|7784.3|7781.3|7782|7779|63
1675234500000|2023-02-01 06:55:00|7783.8|7780.8|7783.5|7780.5|7784.3|7781.3|7783.3|7780.3|63
1675234800000|2023-02-01 07:00:00|7783|7780|7782|7780|7784.3|7782.3|7779.5|7777.5|298
1675235100000|2023-02-01 07:05:00|7782.3|7780.3|7782.5|7780.5|7785.3|7783.3|7782|7780|108
1675235400000|2023-02-01 07:10:00|7783|7781|7784|7782|7784.8|7782.8|7782.3|7780.3|109
1675235700000|2023-02-01 07:15:00|7784.3|7782.3|7786.8|7784.8|7787.8|7785.8|7783.5|7781.5|203
1675236000000|2023-02-01 07:20:00|7787|7785|7788.5|7786.5|7788.5|7786.5|7785.8|7783.8|100
1675236300000|2023-02-01 07:25:00|7788.8|7786.8|7788.3|7786.3|7789.8|7787.8|7786.8|7784.8|140
1675236600000|2023-02-01 07:30:00|7788.5|7786.5|7788.8|7786.8|7789.5|7787.5|7786.8|7784.8|175
1675236900000|2023-02-01 07:35:00|7788.5|7786.5|7789.3|7787.3|7789.3|7787.3|7786.8|7784.8|120
1675237200000|2023-02-01 07:40:00|7788.8|7786.8|7787.8|7785.8|7789.3|7787.3|7787.8|7785.8|83
1675237500000|2023-02-01 07:45:00|7788.3|7786.3|7790.8|7788.8|7790.8|7788.8|7788.3|7786.3|89
1675237800000|2023-02-01 07:50:00|7790.5|7788.5|7790.8|7788.8|7791.3|7789.3|7789|7787|126
1675238100000|2023-02-01 07:55:00|7790.5|7788.5|7786.5|7784.5|7794.3|7792.3|7786.3|7784.3|511
1675238400000|2023-02-01 08:00:00|7786.8|7784.8|7794.3|7793.3|7796.3|7795.3|7779.8|7778.8|3797
1675238700000|2023-02-01 08:05:00|7794.8|7793.8|7793.8|7792.8|7797.3|7796.3|7787.3|7786.3|1358
1675239000000|2023-02-01 08:10:00|7793.3|7792.3|7792.3|7791.3|7795.8|7794.8|7790.3|7789.3|1056
1675239300000|2023-02-01 08:15:00|7793.3|7792.3|7794.8|7793.8|7799|7798|7791.8|7790.8|824
1675239600000|2023-02-01 08:20:00|7795|7794|7791.8|7790.8|7795.8|7794.8|7789.5|7788.5|673
1675239900000|2023-02-01 08:25:00|7792|7791|7786.8|7785.8|7795.5|7794.5|7784.5|7783.5|696
1675240200000|2023-02-01 08:30:00|7787|7786|7794.8|7793.8|7796|7795|7786.3|7785.3|875
1675240500000|2023-02-01 08:35:00|7795|7794|7795|7794|7796.3|7795.3|7791.5|7790.5|573
1675240800000|2023-02-01 08:40:00|7795.4|7794.4|7794.9|7793.9|7799.9|7798.9|7794.7|7793.7|464
1675241100000|2023-02-01 08:45:00|7795.2|7794.2|7785.2|7784.2|7795.9|7794.9|7783.9|7782.9|835
1675241400000|2023-02-01 08:50:00|7785.4|7784.4|7786.9|7785.9|7787.2|7786.2|7783.7|7782.7|434
1675241700000|2023-02-01 08:55:00|7786.7|7785.7|7784.2|7783.2|7787.7|7786.7|7783.7|7782.7|308
1675242000000|2023-02-01 09:00:00|7783.9|7782.9|7779.7|7778.7|7784.7|7783.7|7778.7|7777.7|465
1675242300000|2023-02-01 09:05:00|7780.2|7779.2|7781.2|7780.2|7781.9|7780.9|7776.7|7775.7|552
1675242600000|2023-02-01 09:10:00|7781.4|7780.4|7783.4|7782.4|7784.2|7783.2|7779.9|7778.9|322
1675242900000|2023-02-01 09:15:00|7783.2|7782.2|7782.7|7781.7|7785.4|7784.4|7781.9|7780.9|237
1675243200000|2023-02-01 09:20:00|7782.9|7781.9|7780.7|7779.7|7783.4|7782.4|7779.7|7778.7|279
1675243500000|2023-02-01 09:25:00|7781.2|7780.2|7780.2|7779.2|7781.4|7780.4|7778.9|7777.9|223
1675243800000|2023-02-01 09:30:00|7779.9|7778.9|7779.4|7778.4|7780.7|7779.7|7776.9|7775.9|317
1675244100000|2023-02-01 09:35:00|7779.7|7778.7|7781.4|7780.4|7781.7|7780.7|7778.9|7777.9|505
1675244400000|2023-02-01 09:40:00|7781.7|7780.7|7777.9|7776.9|7782.2|7781.2|7777.7|7776.7|362
1675244700000|2023-02-01 09:45:00|7777.7|7776.7|7781.9|7780.9|7782.2|7781.2|7776.7|7775.7|453
1675245000000|2023-02-01 09:50:00|7782.2|7781.2|7781.9|7780.9|7783.2|7782.2|7780.4|7779.4|237
1675245300000|2023-02-01 09:55:00|7781.7|7780.7|7777.7|7776.7|7782.2|7781.2|7776.4|7775.4|256
1675245600000|2023-02-01 10:00:00|7779.7|7778.7|7780.2|7779.2|7781.4|7780.4|7777.7|7776.7|632
1675245900000|2023-02-01 10:05:00|7780.4|7779.4|7779.2|7778.2|7781.7|7780.7|7778.2|7777.2|408
1675246200000|2023-02-01 10:10:00|7779.7|7778.7|7778.7|7777.7|7780.9|7779.9|7778.2|7777.2|330
1675246500000|2023-02-01 10:15:00|7778.2|7777.2|7777.2|7776.2|7778.2|7777.2|7774.7|7773.7|397
1675246800000|2023-02-01 10:20:00|7776.9|7775.9|7778.9|7777.9|7779.9|7778.9|7776.2|7775.2|442
1675247100000|2023-02-01 10:25:00|7778.7|7777.7|7783.7|7782.7|7784.7|7783.7|7778.4|7777.4|395
1675247400000|2023-02-01 10:30:00|7783.4|7782.4|7781.9|7780.9|7784.2|7783.2|7779.9|7778.9|235
1675247700000|2023-02-01 10:35:00|7782.2|7781.2|7780.9|7779.9|7782.2|7781.2|7780.2|7779.2|274
1675248000000|2023-02-01 10:40:00|7780.7|7779.7|7782.9|7781.9|7783.2|7782.2|7779.9|7778.9|227
1675248300000|2023-02-01 10:45:00|7782.7|7781.7|7777.7|7776.7|7783.2|7782.2|7777.2|7776.2|218
1675248600000|2023-02-01 10:50:00|7777.9|7776.9|7776.7|7775.7|7779.9|7778.9|7776.7|7775.7|301
1675248900000|2023-02-01 10:55:00|7776.9|7775.9|7772.9|7771.9|7776.9|7775.9|7771.9|7770.9|520
1675249200000|2023-02-01 11:00:00|7773.2|7772.2|7778.9|7777.9|7779.2|7778.2|7771.4|7770.4|473
1675249500000|2023-02-01 11:05:00|7779.2|7778.2|7776.7|7775.7|7779.7|7778.7|7775.4|7774.4|239
1675249800000|2023-02-01 11:10:00|7777.2|7776.2|7778.2|7777.2|7779.7|7778.7|7776.7|7775.7|200
1675250100000|2023-02-01 11:15:00|7777.9|7776.9|7781.2|7780.2|7781.2|7780.2|7777.2|7776.2|254
1675250400000|2023-02-01 11:20:00|7780.9|7779.9|7785.7|7784.7|7785.7|7784.7|7779.2|7778.2|501
1675250700000|2023-02-01 11:25:00|7785.2|7784.2|7787.7|7786.7|7788.7|7787.7|7784.7|7783.7|361
1675251000000|2023-02-01 11:30:00|7787.2|7786.2|7785.7|7784.7|7787.2|7786.2|7785.2|7784.2|365
1675251300000|2023-02-01 11:35:00|7785.2|7784.2|7780.7|7779.7|7785.7|7784.7|7780.7|7779.7|354
1675251600000|2023-02-01 11:40:00|7780.9|7779.9|7779.7|7778.7|7781.7|7780.7|7779.7|7778.7|396
1675251900000|2023-02-01 11:45:00|7780.2|7779.2|7781.2|7780.2|7781.4|7780.4|7777.7|7776.7|456
1675252200000|2023-02-01 11:50:00|7780.9|7779.9|7781.7|7780.7|7782.4|7781.4|7780.2|7779.2|417
1675252500000|2023-02-01 11:55:00|7781.4|7780.4|7784.2|7783.2|7784.7|7783.7|7781.4|7780.4|420
1675252800000|2023-02-01 12:00:00|7783.7|7782.7|7785.4|7784.4|7786.2|7785.2|7780.9|7779.9|601
1675253100000|2023-02-01 12:05:00|7785.7|7784.7|7785.7|7784.7|7786.7|7785.7|7784.7|7783.7|618
1675253400000|2023-02-01 12:10:00|7785.9|7784.9|7785.2|7784.2|7786.2|7785.2|7783.9|7782.9|430
1675253700000|2023-02-01 12:15:00|7785.7|7784.7|7786.4|7785.4|7786.7|7785.7|7784.7|7783.7|306
1675254000000|2023-02-01 12:20:00|7786.2|7785.2|7789.4|7788.4|7790.2|7789.2|7786.2|7785.2|441
1675254300000|2023-02-01 12:25:00|7789.2|7788.2|7786.4|7785.4|7789.2|7788.2|7786.2|7785.2|416
1675254600000|2023-02-01 12:30:00|7786.7|7785.7|7784.4|7783.4|7787.2|7786.2|7784.2|7783.2|286
1675254900000|2023-02-01 12:35:00|7784.2|7783.2|7788.2|7787.2|7788.2|7787.2|7783.7|7782.7|286
1675255200000|2023-02-01 12:40:00|7787.9|7786.9|7787.2|7786.2|7789|7788|7786.7|7785.7|383
1675255500000|2023-02-01 12:45:00|7787.5|7786.5|7787.5|7786.5|7788.5|7787.5|7786.5|7785.5|337
1675255800000|2023-02-01 12:50:00|7787.7|7786.7|7789.5|7788.5|7789.5|7788.5|7784.5|7783.5|506
1675256100000|2023-02-01 12:55:00|7789|7788|7788.2|7787.2|7790.5|7789.5|7788|7787|498
1675256400000|2023-02-01 13:00:00|7788|7787|7786.5|7785.5|7788.5|7787.5|7786.5|7785.5|470
1675256700000|2023-02-01 13:05:00|7786.7|7785.7|7789|7788|7789|7788|7786.5|7785.5|473
1675257000000|2023-02-01 13:10:00|7788.5|7787.5|7788.2|7787.2|7790.7|7789.7|7788.2|7787.2|358
1675257300000|2023-02-01 13:15:00|7788|7787|7787.7|7786.7|7792.7|7791.7|7787|7786|960
1675257600000|2023-02-01 13:20:00|7788|7787|7792|7791|7792.5|7791.5|7787.7|7786.7|494
1675257900000|2023-02-01 13:25:00|7792.5|7791.5|7792|7791|7794|7793|7790.5|7789.5|426
1675258200000|2023-02-01 13:30:00|7791.5|7790.5|7790.5|7789.5|7794.7|7793.7|7790|7789|519
1675258500000|2023-02-01 13:35:00|7790.7|7789.7|7788|7787|7791|7790|7787|7786|470
1675258800000|2023-02-01 13:40:00|7787.5|7786.5|7787|7786|7788.5|7787.5|7786.5|7785.5|370
1675259100000|2023-02-01 13:45:00|7787.2|7786.2|7789|7788|7790|7789|7787|7786|277
1675259400000|2023-02-01 13:50:00|7789.2|7788.2|7788.5|7787.5|7791|7790|7788|7787|306
1675259700000|2023-02-01 13:55:00|7788.2|7787.2|7782|7781|7788.5|7787.5|7782|7781|760
1675260000000|2023-02-01 14:00:00|7782.5|7781.5|7782.7|7781.7|7783.5|7782.5|7780.5|7779.5|687
1675260300000|2023-02-01 14:05:00|7782.5|7781.5|7785|7784|7785.5|7784.5|7781.2|7780.2|398
1675260600000|2023-02-01 14:10:00|7784.7|7783.7|7781|7780|7785.2|7784.2|7780.7|7779.7|335
1675260900000|2023-02-01 14:15:00|7781.2|7780.2|7781|7780|7783|7782|7780.5|7779.5|387
1675261200000|2023-02-01 14:20:00|7780.5|7779.5|7778.7|7777.7|7781|7780|7777|7776|679
1675261500000|2023-02-01 14:25:00|7778.5|7777.5|7778.5|7777.5|7781|7780|7777|7776|590
1675261800000|2023-02-01 14:30:00|7778.7|7777.7|7782|7781|7782|7781|7775.5|7774.5|1259
1675262100000|2023-02-01 14:35:00|7781.5|7780.5|7782|7781|7784.2|7783.2|7780.5|7779.5|1085
1675262400000|2023-02-01 14:40:00|7781.7|7780.7|7780.2|7779.2|7785.5|7784.5|7779.5|7778.5|642
1675262700000|2023-02-01 14:45:00|7780|7779|7781|7780|7786|7785|7779.5|7778.5|740
1675263000000|2023-02-01 14:50:00|7780.7|7779.7|7784|7783|7784.5|7783.5|7779.5|7778.5|527
1675263300000|2023-02-01 14:55:00|7784.2|7783.2|7778.2|7777.2|7784.7|7783.7|7778.2|7777.2|617
1675263600000|2023-02-01 15:00:00|7782|7781|7769.5|7768.5|7782|7781|7766.5|7765.5|1767
1675263900000|2023-02-01 15:05:00|7769.7|7768.7|7769|7768|7772.5|7771.5|7765|7764|936
1675264200000|2023-02-01 15:10:00|7768.7|7767.7|7769.5|7768.5|7770.5|7769.5|7765.5|7764.5|914
1675264500000|2023-02-01 15:15:00|7769|7768|7765.5|7764.5|7769|7768|7764.5|7763.5|706
1675264800000|2023-02-01 15:20:00|7765.2|7764.2|7757.2|7756.2|7765.2|7764.2|7755|7754|1158
1675265100000|2023-02-01 15:25:00|7757|7756|7759|7758|7761|7760|7754|7753|872
1675265400000|2023-02-01 15:30:00|7758.5|7757.5|7751.5|7750.5|7759.5|7758.5|7751.2|7750.2|1130
1675265700000|2023-02-01 15:35:00|7751.7|7750.7|7752|7751|7753|7752|7748.5|7747.5|1354
1675266000000|2023-02-01 15:40:00|7751.7|7750.7|7751|7750|7753.5|7752.5|7750.2|7749.2|591
1675266300000|2023-02-01 15:45:00|7750.5|7749.5|7749|7748|7753.2|7752.2|7747.5|7746.5|764
1675266600000|2023-02-01 15:50:00|7748.7|7747.7|7749|7748|7749.5|7748.5|7745|7744|1175
1675266900000|2023-02-01 15:55:00|7748.5|7747.5|7746.2|7745.2|7752|7751|7745.5|7744.5|877
1675267200000|2023-02-01 16:00:00|7746.7|7745.7|7749|7748|7752|7751|7745.2|7744.2|922
1675267500000|2023-02-01 16:05:00|7748.7|7747.7|7751|7750|7752.2|7751.2|7747.5|7746.5|705
1675267800000|2023-02-01 16:10:00|7750.5|7749.5|7754.2|7753.2|7754.5|7753.5|7750.5|7749.5|690
1675268100000|2023-02-01 16:15:00|7754.5|7753.5|7756|7755|7756.5|7755.5|7753.5|7752.5|828
1675268400000|2023-02-01 16:20:00|7755.5|7754.5|7759|7758|7760|7759|7755|7754|719
1675268700000|2023-02-01 16:25:00|7758.7|7757.7|7760|7758|7761.2|7760.2|7757|7756|3956
1675269000000|2023-02-01 16:30:00|7760.2|7758.2|7763|7761|7768.5|7766.5|7760.2|7758.2|5621
1675269300000|2023-02-01 16:35:00|7763.2|7761.2|7762.5|7760.5|7764|7762|7760|7758|1063
1675269600000|2023-02-01 16:40:00|7762.7|7760.7|7765.5|7763.5|7765.5|7763.5|7761.7|7759.7|851
1675269900000|2023-02-01 16:45:00|7765|7763|7767.5|7765.5|7768.5|7766.5|7765|7763|770
1675270200000|2023-02-01 16:50:00|7767.2|7765.2|7767|7765|7769.5|7767.5|7767|7765|465
1675270500000|2023-02-01 16:55:00|7767.2|7765.2|7762.5|7760.5|7767.2|7765.2|7762|7760|484
1675270800000|2023-02-01 17:00:00|7762.2|7760.2|7758.5|7756.5|7762.5|7760.5|7758|7756|398
1675271100000|2023-02-01 17:05:00|7758.2|7756.2|7754|7752|7758.2|7756.2|7753.5|7751.5|331
1675271400000|2023-02-01 17:10:00|7753.7|7751.7|7752.2|7750.2|7754.2|7752.2|7750.5|7748.5|420
1675271700000|2023-02-01 17:15:00|7752.5|7750.5|7745.7|7743.7|7752.5|7750.5|7745.7|7743.7|621
1675272000000|2023-02-01 17:20:00|7746|7744|7748|7746|7749|7747|7743.7|7741.7|379
1675272300000|2023-02-01 17:25:00|7748.2|7746.2|7745.5|7743.5|7748.5|7746.5|7744.5|7742.5|354
1675272600000|2023-02-01 17:30:00|7745|7743|7748.2|7746.2|7748.5|7746.5|7745|7743|201
1675272900000|2023-02-01 17:35:00|7748.5|7746.5|7747.5|7745.5|7749|7747|7747|7745|190
1675273200000|2023-02-01 17:40:00|7747.7|7745.7|7748.7|7746.7|7750|7748|7747|7745|244
1675273500000|2023-02-01 17:45:00|7748.5|7746.5|7742|7740|7748.5|7746.5|7741.7|7739.7|357
1675273800000|2023-02-01 17:50:00|7741.7|7739.7|7743.7|7741.7|7745|7743|7741|7739|269
1675274100000|2023-02-01 17:55:00|7744|7742|7743.7|7741.7|7746.5|7744.5|7742.5|7740.5|211
1675274400000|2023-02-01 18:00:00|7743.5|7741.5|7746|7744|7746|7744|7742|7740|177
1675274700000|2023-02-01 18:05:00|7745.7|7743.7|7748.7|7746.7|7749.7|7747.7|7745.7|7743.7|245
1675275000000|2023-02-01 18:10:00|7748.5|7746.5|7750|7748|7750.5|7748.5|7747.5|7745.5|172
1675275300000|2023-02-01 18:15:00|7749.7|7747.7|7749|7747|7749.7|7747.7|7746.7|7744.7|220
1675275600000|2023-02-01 18:20:00|7748.7|7746.7|7750.2|7748.2|7750.7|7748.7|7748.5|7746.5|188
1675275900000|2023-02-01 18:25:00|7750.5|7748.5|7751|7749|7751|7749|7749.5|7747.5|201
1675276200000|2023-02-01 18:30:00|7750.7|7748.7|7754|7752|7754.5|7752.5|7750|7748|277
1675276500000|2023-02-01 18:35:00|7754.2|7752.2|7752.2|7750.2|7754.5|7752.5|7751.5|7749.5|125
1675276800000|2023-02-01 18:40:00|7752.5|7750.5|7749.5|7747.5|7752.5|7750.5|7749.2|7747.2|161
1675277100000|2023-02-01 18:45:00|7749|7747|7751|7749|7751|7749|7748|7746|143
1675277400000|2023-02-01 18:50:00|7750.7|7748.7|7754|7752|7754|7752|7749.5|7747.5|367
1675277700000|2023-02-01 18:55:00|7753.7|7751.7|7760.7|7758.7|7763.7|7761.7|7753.5|7751.5|848
1675278000000|2023-02-01 19:00:00|7760.5|7758.5|7757.2|7755.2|7763.5|7761.5|7749|7747|431
1675278300000|2023-02-01 19:05:00|7757|7755|7767.2|7765.2|7772.5|7770.5|7756|7754|299
1675278600000|2023-02-01 19:10:00|7767|7765|7766.7|7764.7|7771.5|7769.5|7766.2|7764.2|146
1675278900000|2023-02-01 19:15:00|7766.5|7764.5|7760.7|7758.7|7768.5|7766.5|7759.5|7757.5|220
1675279200000|2023-02-01 19:20:00|7760.5|7758.5|7761.7|7759.7|7763.7|7761.7|7759.5|7757.5|123
1675279500000|2023-02-01 19:25:00|7761.5|7759.5|7761.5|7759.5|7765.5|7763.5|7760|7758|73
1675279800000|2023-02-01 19:30:00|7761.7|7759.7|7754|7752|7765.2|7763.2|7745.7|7743.7|358
1675280100000|2023-02-01 19:35:00|7753.5|7751.5|7781|7779|7782.7|7780.7|7751.7|7749.7|502
1675280400000|2023-02-01 19:40:00|7781.2|7779.2|7784.2|7782.2|7788.2|7786.2|7773.7|7771.7|935
1675280700000|2023-02-01 19:45:00|7784.7|7782.7|7785.7|7783.7|7791.5|7789.5|7780|7778|687
1675281000000|2023-02-01 19:50:00|7785.5|7783.5|7789.7|7787.7|7794|7792|7785.2|7783.2|407
1675281300000|2023-02-01 19:55:00|7790.2|7788.2|7787.7|7785.7|7792|7790|7784.5|7782.5|333
1675281600000|2023-02-01 20:00:00|7788.5|7786.5|7792.7|7790.7|7794.7|7792.7|7786.7|7784.7|344
1675281900000|2023-02-01 20:05:00|7792.5|7790.5|7801.7|7799.7|7802.5|7800.5|7792.2|7790.2|616
1675282200000|2023-02-01 20:10:00|7801.5|7799.5|7794.2|7792.2|7802|7800|7792.5|7790.5|293
1675282500000|2023-02-01 20:15:00|7794.5|7792.5|7794.7|7792.7|7795.7|7793.7|7787.5|7785.5|307
1675282800000|2023-02-01 20:20:00|7794.5|7792.5|7792.5|7790.5|7795.2|7793.2|7789.2|7787.2|288
1675283100000|2023-02-01 20:25:00|7792.2|7790.2|7797|7795|7797.5|7795.5|7791.7|7789.7|251
1675283400000|2023-02-01 20:30:00|7797.2|7795.2|7802.2|7800.2|7802.7|7800.7|7796.5|7794.5|493
1675283700000|2023-02-01 20:35:00|7802.5|7800.5|7806.7|7804.7|7810|7808|7802|7800|721
1675284000000|2023-02-01 20:40:00|7806.5|7804.5|7802.5|7800.5|7810|7808|7801.5|7799.5|464
1675284300000|2023-02-01 20:45:00|7803|7801|7794.2|7792.2|7803.5|7801.5|7793.5|7791.5|301
1675284600000|2023-02-01 20:50:00|7794|7792|7785.7|7783.7|7794|7792|7783.7|7781.7|499
1675284900000|2023-02-01 20:55:00|7785.5|7783.5|7792.7|7788.7|7793.2|7791.2|7784.7|7782.7|825
1675285200000|2023-02-01 21:00:00|7793.3|7789.3|7791|7787|7793.4|7789.4|7788.1|7784.1|1
1675285500000|2023-02-01 21:05:00|7790.9|7786.9|7801.6|7797.6|7803.4|7799.4|7790.6|7786.6|0
1675285800000|2023-02-01 21:10:00|7801.4|7797.4|7800.7|7796.7|7802.5|7798.5|7799.7|7795.7|0
1675286100000|2023-02-01 21:15:00|7800.6|7796.6|7802.6|7798.6|7804.9|7800.9|7799.7|7795.7|0
1675286400000|2023-02-01 21:20:00|7802.5|7798.5|7801|7797|7802.9|7798.9|7800.2|7796.2|0
1675286700000|2023-02-01 21:25:00|7800.9|7796.9|7798.8|7794.8|7801.2|7797.2|7798.3|7794.3|0
1675287000000|2023-02-01 21:30:00|7798.7|7794.7|7799.9|7795.9|7800.8|7796.8|7798.6|7794.6|0
1675287300000|2023-02-01 21:35:00|7799.8|7795.8|7800.2|7796.2|7800.4|7796.4|7798.5|7794.5|0
1675287600000|2023-02-01 21:40:00|7800.1|7796.1|7799.9|7795.9|7801.3|7797.3|7799.3|7795.3|0
1675287900000|2023-02-01 21:45:00|7799.8|7795.8|7797.6|7793.6|7800.4|7796.4|7797.3|7793.3|0
1675288200000|2023-02-01 21:50:00|7797.5|7793.5|7796.9|7792.9|7798.1|7794.1|7796.7|7792.7|0
1675288500000|2023-02-01 21:55:00|7796.7|7792.7|7797.8|7793.8|7798.5|7794.5|7796.1|7792.1|0
1675288800000|2023-02-01 22:00:00|7797.7|7793.7|7797.7|7793.7|7798.1|7794.1|7797.5|7793.5|0
1675289100000|2023-02-01 22:05:00|7797.6|7793.6|7797.3|7793.3|7797.8|7793.8|7797.3|7793.3|0
1675289400000|2023-02-01 22:10:00|7797.4|7793.4|7798.4|7794.4|7799|7795|7797.4|7793.4|0
1675289700000|2023-02-01 22:15:00|7798.3|7794.3|7798.9|7794.9|7798.9|7794.9|7798|7794|0
1675290000000|2023-02-01 22:20:00|7799|7795|7799.9|7795.9|7799.9|7795.9|7798.9|7794.9|0
1675290300000|2023-02-01 22:25:00|7799.8|7795.8|7799.9|7795.9|7800.4|7796.4|7799.8|7795.8|0
1675290600000|2023-02-01 22:30:00|7799.8|7795.8|7799.7|7795.7|7799.9|7795.9|7799.2|7795.2|0
1675290900000|2023-02-01 22:35:00|7799.6|7795.6|7799.6|7795.6|7799.8|7795.8|7799.1|7795.1|0
1675291200000|2023-02-01 22:40:00|7799.5|7795.5|7799.7|7795.7|7799.9|7795.9|7799.5|7795.5|0
1675291500000|2023-02-01 22:45:00|7799.8|7795.8|7799.7|7795.7|7799.8|7795.8|7799.6|7795.6|0
1675291800000|2023-02-01 22:50:00|7799.6|7795.6|7799.8|7795.8|7799.8|7795.8|7799.4|7795.4|0
1675292100000|2023-02-01 22:55:00|7799.9|7795.9|7799.9|7795.9|7800.1|7796.1|7799.6|7795.6|0
1675292400000|2023-02-01 23:00:00|7799.7|7795.7|7806.4|7802.4|7810.7|7806.7|7799.7|7795.7|0
1675292700000|2023-02-01 23:05:00|7806.3|7802.3|7803.7|7799.7|7808.7|7804.7|7803|7799|0
1675293000000|2023-02-01 23:10:00|7803.6|7799.6|7801.3|7797.3|7804.4|7800.4|7800.7|7796.7|0
1675293300000|2023-02-01 23:15:00|7801.2|7797.2|7803.9|7799.9|7804.1|7800.1|7801|7797|0
1675293600000|2023-02-01 23:20:00|7803.8|7799.8|7804.5|7800.5|7804.6|7800.6|7802.6|7798.6|0
1675293900000|2023-02-01 23:25:00|7804.3|7800.3|7802|7798|7804.7|7800.7|7801.6|7797.6|0
1675294200000|2023-02-01 23:30:00|7801.9|7797.9|7799.6|7795.6|7801.9|7797.9|7799.1|7795.1|0
1675294500000|2023-02-01 23:35:00|7799.5|7795.5|7798.8|7794.8|7800.2|7796.2|7798.7|7794.7|0
1675294800000|2023-02-01 23:40:00|7798.7|7794.7|7799.9|7795.9|7799.9|7795.9|7798.4|7794.4|0
1675295100000|2023-02-01 23:45:00|7799.8|7795.8|7799.6|7795.6|7800.4|7796.4|7798.9|7794.9|0
1675295400000|2023-02-01 23:50:00|7799.5|7795.5|7798.9|7794.9|7799.6|7795.6|7797.6|7793.6|0
1675295700000|2023-02-01 23:55:00|7798.8|7794.8|7801.6|7797.6|7801.9|7797.9|7798.7|7794.7|0
1675296000000|2023-02-02 00:00:00|7801.5|7797.5|7799.3|7795.3|7802.3|7798.3|7798.9|7794.9|0
1675296300000|2023-02-02 00:05:00|7799.2|7795.2|7795.2|7791.2|7799.8|7795.8|7794.8|7790.8|0
1675296600000|2023-02-02 00:10:00|7795.3|7791.3|7790.5|7786.5|7795.6|7791.6|7790.5|7786.5|0
1675296900000|2023-02-02 00:15:00|7790.3|7786.3|7790.9|7786.9|7796.1|7792.1|7787.1|7783.1|0
1675297200000|2023-02-02 00:20:00|7790.8|7786.8|7791.6|7787.6|7792.2|7788.2|7790.6|7786.6|0
1675297500000|2023-02-02 00:25:00|7791.5|7787.5|7792.3|7788.3|7793.6|7789.6|7791.5|7787.5|0
1675297800000|2023-02-02 00:30:00|7792.4|7788.4|7798.4|7794.4|7800.7|7796.7|7792.4|7788.4|0
1675298100000|2023-02-02 00:35:00|7798.5|7794.5|7797.3|7793.3|7799.5|7795.5|7797.2|7793.2|0
1675298400000|2023-02-02 00:40:00|7796.4|7792.4|7798.7|7794.7|7799|7795|7796.3|7792.3|0
1675298700000|2023-02-02 00:45:00|7798.8|7794.8|7799.6|7795.6|7800.8|7796.8|7798.7|7794.7|0
1675299000000|2023-02-02 00:50:00|7799.5|7795.5|7799.7|7795.7|7800.5|7796.5|7798.5|7794.5|0
1675299300000|2023-02-02 00:55:00|7799.6|7795.6|7799.5|7795.5|7800.8|7796.8|7798.6|7794.6|0
1675299600000|2023-02-02 01:00:00|7800|7796|7801.7|7798.7|7803|7800|7798.2|7795.2|251
1675299900000|2023-02-02 01:05:00|7802|7799|7801.7|7798.7|7802.5|7799.5|7800.7|7797.7|56
1675300200000|2023-02-02 01:10:00|7802|7799|7799.2|7796.2|7802.7|7799.7|7799|7796|45
1675300500000|2023-02-02 01:15:00|7799|7796|7799.7|7796.7|7800.7|7797.7|7798|7795|69
1675300800000|2023-02-02 01:20:00|7800.2|7797.2|7802.5|7799.5|7803.5|7800.5|7800|7797|21
1675301100000|2023-02-02 01:25:00|7802.7|7799.7|7802|7799|7803.7|7800.7|7801.7|7798.7|38
1675301400000|2023-02-02 01:30:00|7801.7|7798.7|7796.7|7793.7|7802.5|7799.5|7796.7|7793.7|40
1675301700000|2023-02-02 01:35:00|7796.5|7793.5|7792.5|7789.5|7797|7794|7791.5|7788.5|42
1675302000000|2023-02-02 01:40:00|7792.2|7789.2|7792.7|7789.7|7796|7793|7791.7|7788.7|30
1675302300000|2023-02-02 01:45:00|7792.5|7789.5|7793.2|7790.2|7793.7|7790.7|7791.2|7788.2|20
1675302600000|2023-02-02 01:50:00|7793|7790|7792.7|7789.7|7793.2|7790.2|7791.2|7788.2|11
1675302900000|2023-02-02 01:55:00|7793|7790|7795.2|7792.2|7795.2|7792.2|7792.7|7789.7|15
1675303200000|2023-02-02 02:00:00|7794.7|7791.7|7796|7793|7796.2|7793.2|7794.7|7791.7|7
1675303500000|2023-02-02 02:05:00|7795.7|7792.7|7794.7|7791.7|7796|7793|7794.5|7791.5|5
1675303800000|2023-02-02 02:10:00|7794.5|7791.5|7791.2|7788.2|7794.7|7791.7|7791.2|7788.2|7
1675304100000|2023-02-02 02:15:00|7791|7788|7792.5|7789.5|7793|7790|7789|7786|93
1675304400000|2023-02-02 02:20:00|7792.2|7789.2|7790.7|7787.7|7792.7|7789.7|7790.2|7787.2|17
1675304700000|2023-02-02 02:25:00|7791|7788|7790.2|7787.2|7791.5|7788.5|7789.7|7786.7|15
1675305000000|2023-02-02 02:30:00|7790|7787|7790.2|7787.2|7792.2|7789.2|7790|7787|24
1675305300000|2023-02-02 02:35:00|7790|7787|7786.2|7783.2|7790|7787|7786.2|7783.2|23
1675305600000|2023-02-02 02:40:00|7786.5|7783.5|7787.5|7784.5|7787.7|7784.7|7786.2|7783.2|31
1675305900000|2023-02-02 02:45:00|7787.7|7784.7|7788.5|7785.5|7789|7786|7787.5|7784.5|18
1675306200000|2023-02-02 02:50:00|7788.2|7785.2|7790.2|7787.2|7790.2|7787.2|7788.2|7785.2|3
1675306500000|2023-02-02 02:55:00|7790|7787|7790|7787|7790.5|7787.5|7789|7786|10
1675306800000|2023-02-02 03:00:00|7789.5|7786.5|7788.7|7785.7|7789.7|7786.7|7788.2|7785.2|15
1675307100000|2023-02-02 03:05:00|7789|7786|7789.7|7786.7|7790|7787|7788.7|7785.7|3
1675307400000|2023-02-02 03:10:00|7789.5|7786.5|7789.2|7786.2|7790.7|7787.7|7788.7|7785.7|11
1675307700000|2023-02-02 03:15:00|7789.5|7786.5|7789.7|7786.7|7790.2|7787.2|7789.5|7786.5|6
1675308000000|2023-02-02 03:20:00|7789.5|7786.5|7788.7|7785.7|7789.7|7786.7|7788.7|7785.7|6
1675308300000|2023-02-02 03:25:00|7789|7786|7791|7788|7791.2|7788.2|7789|7786|11
1675308600000|2023-02-02 03:30:00|7791.2|7788.2|7790.7|7787.7|7792.5|7789.5|7790.7|7787.7|29
1675308900000|2023-02-02 03:35:00|7791|7788|7792.5|7789.5|7792.5|7789.5|7790.2|7787.2|16
1675309200000|2023-02-02 03:40:00|7792.7|7789.7|7792.5|7789.5|7793.5|7790.5|7792.2|7789.2|14
1675309500000|2023-02-02 03:45:00|7793|7790|7791.5|7788.5|7793.5|7790.5|7791.5|7788.5|33
1675309800000|2023-02-02 03:50:00|7792.2|7789.2|7792.2|7789.2|7792.2|7789.2|7790.7|7787.7|15
1675310100000|2023-02-02 03:55:00|7792|7789|7792.5|7789.5|7792.7|7789.7|7791.7|7788.7|9
1675310400000|2023-02-02 04:00:00|7792.7|7789.7|7793.7|7790.7|7794|7791|7792.7|7789.7|37
1675310700000|2023-02-02 04:05:00|7793.5|7790.5|7792.2|7789.2|7793.5|7790.5|7792|7789|9
1675311000000|2023-02-02 04:10:00|7792.5|7789.5|7792.7|7789.7|7793.5|7790.5|7792.2|7789.2|15
1675311300000|2023-02-02 04:15:00|7792.5|7789.5|7792.7|7789.7|7793.2|7790.2|7792|7789|3
1675311600000|2023-02-02 04:20:00|7793|7790|7792.2|7789.2|7793.2|7790.2|7791.2|7788.2|17
1675311900000|2023-02-02 04:25:00|7792.5|7789.5|7791.7|7788.7|7792.5|7789.5|7791|7788|31
1675312200000|2023-02-02 04:30:00|7791.5|7788.5|7793|7790|7793|7790|7791.5|7788.5|16
1675312500000|2023-02-02 04:35:00|7793.2|7790.2|7795.2|7792.2|7795.7|7792.7|7792.7|7789.7|18
1675312800000|2023-02-02 04:40:00|7795|7792|7795.5|7792.5|7796|7793|7794.7|7791.7|9
1675313100000|2023-02-02 04:45:00|7795.7|7792.7|7796.7|7793.7|7797.5|7794.5|7795.2|7792.2|22
1675313400000|2023-02-02 04:50:00|7797|7794|7796.7|7793.7|7797.2|7794.2|7796.5|7793.5|2
1675313700000|2023-02-02 04:55:00|7796.5|7793.5|7797.2|7794.2|7797.5|7794.5|7796.2|7793.2|12
1675314000000|2023-02-02 05:00:00|7797.5|7794.5|7795.2|7792.2|7798|7795|7795.2|7792.2|23
1675314300000|2023-02-02 05:05:00|7795.5|7792.5|7793.2|7790.2|7795.5|7792.5|7793.2|7790.2|7
1675314600000|2023-02-02 05:10:00|7793.5|7790.5|7793.7|7790.7|7794.2|7791.2|7793|7790|19
1675314900000|2023-02-02 05:15:00|7794|7791|7794.7|7791.7|7795.2|7792.2|7793.7|7790.7|22
1675315200000|2023-02-02 05:20:00|7795|7792|7794.7|7791.7|7795.5|7792.5|7794.2|7791.2|13
1675315500000|2023-02-02 05:25:00|7794.5|7791.5|7794.2|7791.2|7796|7793|7794.2|7791.2|6
1675315800000|2023-02-02 05:30:00|7794.5|7791.5|7793.7|7790.7|7794.7|7791.7|7793|7790|40
1675316100000|2023-02-02 05:35:00|7793.5|7790.5|7793.2|7790.2|7794.5|7791.5|7793.2|7790.2|8
1675316400000|2023-02-02 05:40:00|7793.5|7790.5|7794|7791|7794.5|7791.5|7793.2|7790.2|8
1675316700000|2023-02-02 05:45:00|7793.7|7790.7|7794.7|7791.7|7794.7|7791.7|7792.7|7789.7|18
1675317000000|2023-02-02 05:50:00|7794.2|7791.2|7792.7|7789.7|7794.7|7791.7|7792.7|7789.7|5
1675317300000|2023-02-02 05:55:00|7793|7790|7791.2|7788.2|7793|7790|7790.2|7787.2|56
1675317600000|2023-02-02 06:00:00|7791.5|7788.5|7792.2|7789.2|7792.7|7789.7|7791.2|7788.2|34
1675317900000|2023-02-02 06:05:00|7792.7|7789.7|7791.2|7788.2|7793|7790|7791|7788|50
1675318200000|2023-02-02 06:10:00|7790.7|7787.7|7789|7786|7790.7|7787.7|7788.2|7785.2|53
1675318500000|2023-02-02 06:15:00|7789.2|7786.2|7788.7|7785.7|7789.5|7786.5|7788|7785|47
1675318800000|2023-02-02 06:20:00|7788.5|7785.5|7788.7|7785.7|7789|7786|7787.7|7784.7|41
1675319100000|2023-02-02 06:25:00|7789.2|7786.2|7787.7|7784.7|7789.5|7786.5|7787|7784|54
1675319400000|2023-02-02 06:30:00|7788|7785|7788.7|7785.7|7789.2|7786.2|7788|7785|40
1675319700000|2023-02-02 06:35:00|7789|7786|7788.7|7785.7|7789.2|7786.2|7788.2|7785.2|22
1675320000000|2023-02-02 06:40:00|7788.5|7785.5|7788.7|7785.7|7789|7786|7788.2|7785.2|26
1675320300000|2023-02-02 06:45:00|7788.5|7785.5|7789.2|7786.2|7790|7787|7788.2|7785.2|27
1675320600000|2023-02-02 06:50:00|7789.7|7786.7|7787.2|7784.2|7790|7787|7787.2|7784.2|30
1675320900000|2023-02-02 06:55:00|7787.5|7784.5|7789.5|7786.5|7789.7|7786.7|7787|7784|40
1675321200000|2023-02-02 07:00:00|7789.7|7786.7|7791|7789|7791|7789|7786.5|7784.5|412
1675321500000|2023-02-02 07:05:00|7790.7|7788.7|7790.5|7788.5|7793|7791|7789.7|7787.7|191
1675321800000|2023-02-02 07:10:00|7790.7|7788.7|7795.5|7793.5|7795.5|7793.5|7790.5|7788.5|141
1675322100000|2023-02-02 07:15:00|7795.2|7793.2|7798.5|7796.5|7798.7|7796.7|7794.7|7792.7|210
1675322400000|2023-02-02 07:20:00|7798.2|7796.2|7795.7|7793.7|7798.5|7796.5|7795.5|7793.5|187
1675322700000|2023-02-02 07:25:00|7796|7794|7799|7797|7799.7|7797.7|7795.7|7793.7|144
1675323000000|2023-02-02 07:30:00|7798.7|7796.7|7796.5|7794.5|7799.5|7797.5|7794.7|7792.7|226
1675323300000|2023-02-02 07:35:00|7796.7|7794.7|7794|7792|7797.7|7795.7|7792.2|7790.2|179
1675323600000|2023-02-02 07:40:00|7793.7|7791.7|7795|7793|7796.5|7794.5|7793.2|7791.2|176
1675323900000|2023-02-02 07:45:00|7795.2|7793.2|7794.5|7792.5|7796.7|7794.7|7792.7|7790.7|129
1675324200000|2023-02-02 07:50:00|7794|7792|7795|7793|7795.7|7793.7|7792.7|7790.7|139
1675324500000|2023-02-02 07:55:00|7794.5|7792.5|7789.5|7787.5|7795.5|7793.5|7789.5|7787.5|439
1675324800000|2023-02-02 08:00:00|7789|7788|7784.5|7783.5|7789.5|7788.5|7776.7|7775.7|4707
1675325100000|2023-02-02 08:05:00|7784|7783|7783.5|7782.5|7787.2|7786.2|7781|7780|2115
1675325400000|2023-02-02 08:10:00|7783.7|7782.7|7778.5|7777.5|7783.7|7782.7|7777|7776|1765
1675325700000|2023-02-02 08:15:00|7778.2|7777.2|7781|7780|7787.5|7786.5|7777.2|7776.2|1680
1675326000000|2023-02-02 08:20:00|7780.5|7779.5|7779.2|7778.2|7781.5|7780.5|7775|7774|1238
1675326300000|2023-02-02 08:25:00|7779.5|7778.5|7799.5|7798.5|7799.5|7798.5|7778.5|7777.5|1142
1675326600000|2023-02-02 08:30:00|7800|7799|7807.2|7806.2|7807.2|7806.2|7799.5|7798.5|1867
1675326900000|2023-02-02 08:35:00|7807|7806|7807.7|7806.7|7813.2|7812.2|7804|7803|1821
1675327200000|2023-02-02 08:40:00|7808.3|7807.3|7809.6|7808.6|7811.1|7810.1|7806.6|7805.6|986
1675327500000|2023-02-02 08:45:00|7809.1|7808.1|7809.1|7808.1|7811.1|7810.1|7804.6|7803.6|1051
1675327800000|2023-02-02 08:50:00|7807.8|7806.8|7805.1|7804.1|7812.1|7811.1|7804.3|7803.3|1124
1675328100000|2023-02-02 08:55:00|7804.6|7803.6|7802.6|7801.6|7806.6|7805.6|7801.6|7800.6|720
1675328400000|2023-02-02 09:00:00|7802.8|7801.8|7795.6|7794.6|7802.8|7801.8|7794.3|7793.3|896
1675328700000|2023-02-02 09:05:00|7795.8|7794.8|7797.1|7796.1|7799.1|7798.1|7794.6|7793.6|767
1675329000000|2023-02-02 09:10:00|7797.6|7796.6|7785.6|7784.6|7798.1|7797.1|7785.1|7784.1|641
1675329300000|2023-02-02 09:15:00|7785.3|7784.3|7777.3|7776.3|7786.1|7785.1|7776.6|7775.6|1208
1675329600000|2023-02-02 09:20:00|7777.1|7776.1|7775.1|7774.1|7777.6|7776.6|7772.6|7771.6|833
1675329900000|2023-02-02 09:25:00|7775.3|7774.3|7780.1|7779.1|7781.1|7780.1|7774.6|7773.6|804
1675330200000|2023-02-02 09:30:00|7780.3|7779.3|7782.6|7781.6|7783.1|7782.1|7778.6|7777.6|428
1675330500000|2023-02-02 09:35:00|7782.3|7781.3|7784.6|7783.6|7784.6|7783.6|7781.6|7780.6|737
1675330800000|2023-02-02 09:40:00|7784.3|7783.3|7793.6|7792.6|7794.6|7793.6|7783.6|7782.6|447
1675331100000|2023-02-02 09:45:00|7793.8|7792.8|7796.6|7795.6|7796.6|7795.6|7791.1|7790.1|313
1675331400000|2023-02-02 09:50:00|7796.3|7795.3|7798.3|7797.3|7799.1|7798.1|7795.1|7794.1|481
1675331700000|2023-02-02 09:55:00|7798.1|7797.1|7801.3|7800.3|7802.3|7801.3|7798.1|7797.1|488
1675332000000|2023-02-02 10:00:00|7801.6|7800.6|7800.6|7799.6|7803.1|7802.1|7798.8|7797.8|435
1675332300000|2023-02-02 10:05:00|7800.8|7799.8|7799.3|7798.3|7801.1|7800.1|7798.1|7797.1|379
1675332600000|2023-02-02 10:10:00|7799.6|7798.6|7794.6|7793.6|7799.6|7798.6|7794.1|7793.1|540
1675332900000|2023-02-02 10:15:00|7794.8|7793.8|7799.8|7798.8|7800.1|7799.1|7794.6|7793.6|324
1675333200000|2023-02-02 10:20:00|7800.1|7799.1|7801.1|7800.1|7803.1|7802.1|7799.8|7798.8|262
1675333500000|2023-02-02 10:25:00|7801.3|7800.3|7801.6|7800.6|7801.6|7800.6|7798.6|7797.6|327
1675333800000|2023-02-02 10:30:00|7801.8|7800.8|7805.6|7804.6|7805.6|7804.6|7800.6|7799.6|399
1675334100000|2023-02-02 10:35:00|7805.8|7804.8|7808.3|7807.3|7808.6|7807.6|7805.8|7804.8|483
1675334400000|2023-02-02 10:40:00|7808.1|7807.1|7807.3|7806.3|7809.3|7808.3|7806.1|7805.1|338
1675334700000|2023-02-02 10:45:00|7807.1|7806.1|7810.1|7809.1|7810.1|7809.1|7807.1|7806.1|346
1675335000000|2023-02-02 10:50:00|7810.3|7809.3|7807.1|7806.1|7810.6|7809.6|7806.6|7805.6|315
1675335300000|2023-02-02 10:55:00|7806.6|7805.6|7808.3|7807.3|7809.8|7808.8|7806.1|7805.1|290
1675335600000|2023-02-02 11:00:00|7808.6|7807.6|7807.8|7806.8|7809.1|7808.1|7805.6|7804.6|338
1675335900000|2023-02-02 11:05:00|7808.1|7807.1|7807.3|7806.3|7808.8|7807.8|7805.1|7804.1|284
1675336200000|2023-02-02 11:10:00|7807.6|7806.6|7805.6|7804.6|7808.6|7807.6|7805.6|7804.6|247
1675336500000|2023-02-02 11:15:00|7806.1|7805.1|7806.6|7805.6|7806.6|7805.6|7804.3|7803.3|378
1675336800000|2023-02-02 11:20:00|7806.8|7805.8|7809.6|7808.6|7809.6|7808.6|7806.6|7805.6|457
1675337100000|2023-02-02 11:25:00|7809.8|7808.8|7810.6|7809.6|7811.1|7810.1|7808.6|7807.6|354
1675337400000|2023-02-02 11:30:00|7811.1|7810.1|7814.1|7813.1|7815.1|7814.1|7810.6|7809.6|300
1675337700000|2023-02-02 11:35:00|7813.6|7812.6|7816.1|7815.1|7817.1|7816.1|7813.6|7812.6|440
1675338000000|2023-02-02 11:40:00|7816.3|7815.3|7815.1|7814.1|7817.3|7816.3|7814.3|7813.3|279
1675338300000|2023-02-02 11:45:00|7814.8|7813.8|7810.3|7809.3|7815.3|7814.3|7810.1|7809.1|459
1675338600000|2023-02-02 11:50:00|7810.1|7809.1|7804.6|7803.6|7811.1|7810.1|7803.6|7802.6|786
1675338900000|2023-02-02 11:55:00|7804.8|7803.8|7805.8|7804.8|7805.8|7804.8|7800.6|7799.6|851
1675339200000|2023-02-02 12:00:00|7805.3|7804.3|7792.8|7791.8|7805.3|7804.3|7786.1|7785.1|2398
1675339500000|2023-02-02 12:05:00|7793.1|7792.1|7803.8|7802.8|7805.6|7804.6|7791.8|7790.8|690
1675339800000|2023-02-02 12:10:00|7803.6|7802.6|7798.3|7797.3|7803.8|7802.8|7796.3|7795.3|488
1675340100000|2023-02-02 12:15:00|7798.1|7797.1|7803.6|7802.6|7805.1|7804.1|7796.8|7795.8|534
1675340400000|2023-02-02 12:20:00|7803.8|7802.8|7805.3|7804.3|7806.6|7805.6|7803.8|7802.8|292
1675340700000|2023-02-02 12:25:00|7805.1|7804.1|7803.6|7802.6|7805.6|7804.6|7802.6|7801.6|319
1675341000000|2023-02-02 12:30:00|7804.1|7803.1|7801.6|7800.6|7806.8|7805.8|7801.6|7800.6|500
1675341300000|2023-02-02 12:35:00|7801.1|7800.1|7798.3|7797.3|7801.1|7800.1|7796.1|7795.1|369
1675341600000|2023-02-02 12:40:00|7799.1|7798.1|7804.4|7803.4|7804.6|7803.6|7795.9|7794.9|431
1675341900000|2023-02-02 12:45:00|7804.9|7803.9|7808.9|7807.9|7811.1|7810.1|7803.9|7802.9|1405
1675342200000|2023-02-02 12:50:00|7809.1|7808.1|7808.1|7807.1|7809.4|7808.4|7806.1|7805.1|266
1675342500000|2023-02-02 12:55:00|7807.9|7806.9|7809.6|7808.6|7810.9|7809.9|7806.9|7805.9|258
1675342800000|2023-02-02 13:00:00|7809.4|7808.4|7813.4|7812.4|7813.4|7812.4|7808.4|7807.4|386
1675343100000|2023-02-02 13:05:00|7813.6|7812.6|7810.1|7809.1|7813.9|7812.9|7808.4|7807.4|357
1675343400000|2023-02-02 13:10:00|7810.4|7809.4|7812.4|7811.4|7815.6|7814.6|7809.6|7808.6|553
1675343700000|2023-02-02 13:15:00|7812.1|7811.1|7820.1|7819.1|7822.9|7821.9|7808.9|7807.9|1155
1675344000000|2023-02-02 13:20:00|7820.6|7819.6|7829.1|7828.1|7833.9|7832.9|7819.6|7818.6|830
1675344300000|2023-02-02 13:25:00|7829.4|7828.4|7827.1|7826.1|7831.4|7830.4|7826.6|7825.6|766
1675344600000|2023-02-02 13:30:00|7826.9|7825.9|7830.6|7829.6|7832.9|7831.9|7824.9|7823.9|634
1675344900000|2023-02-02 13:35:00|7830.9|7829.9|7827.9|7826.9|7831.1|7830.1|7825.1|7824.1|351
1675345200000|2023-02-02 13:40:00|7827.6|7826.6|7827.6|7826.6|7831.1|7830.1|7826.9|7825.9|535
1675345500000|2023-02-02 13:45:00|7827.9|7826.9|7834.4|7833.4|7835.9|7834.9|7825.9|7824.9|642
1675345800000|2023-02-02 13:50:00|7834.6|7833.6|7832.4|7831.4|7835.1|7834.1|7830.4|7829.4|488
1675346100000|2023-02-02 13:55:00|7832.6|7831.6|7835.4|7834.4|7837.4|7836.4|7832.4|7831.4|1718
1675346400000|2023-02-02 14:00:00|7834.6|7833.6|7837.9|7836.9|7839.9|7838.9|7832.6|7831.6|1231
1675346700000|2023-02-02 14:05:00|7838.1|7837.1|7836.6|7835.6|7838.1|7837.1|7832.4|7831.4|1459
1675347000000|2023-02-02 14:10:00|7836.1|7835.1|7830.4|7829.4|7836.1|7835.1|7827.4|7826.4|655
1675347300000|2023-02-02 14:15:00|7830.6|7829.6|7833.1|7832.1|7834.9|7833.9|7826.4|7825.4|539
1675347600000|2023-02-02 14:20:00|7833.4|7832.4|7837.9|7836.9|7839.1|7838.1|7832.9|7831.9|631
1675347900000|2023-02-02 14:25:00|7838.1|7837.1|7835.9|7834.9|7839.9|7838.9|7834.6|7833.6|665
1675348200000|2023-02-02 14:30:00|7836.6|7835.6|7830.4|7829.4|7837.1|7836.1|7826.4|7825.4|2571
1675348500000|2023-02-02 14:35:00|7830.1|7829.1|7820.4|7819.4|7830.9|7829.9|7816.4|7815.4|1095
1675348800000|2023-02-02 14:40:00|7820.1|7819.1|7813.9|7812.9|7824.1|7823.1|7811.9|7810.9|988
1675349100000|2023-02-02 14:45:00|7813.6|7812.6|7813.9|7812.9|7815.4|7814.4|7808.6|7807.6|1055
1675349400000|2023-02-02 14:50:00|7813.6|7812.6|7806.1|7805.1|7813.9|7812.9|7804.9|7803.9|958
1675349700000|2023-02-02 14:55:00|7805.9|7804.9|7806.1|7805.1|7809.1|7808.1|7803.6|7802.6|1161
1675350000000|2023-02-02 15:00:00|7807.4|7806.4|7807.9|7806.9|7813.4|7812.4|7802.1|7801.1|1287
1675350300000|2023-02-02 15:05:00|7807.6|7806.6|7803.9|7802.9|7809.9|7808.9|7802.4|7801.4|999
1675350600000|2023-02-02 15:10:00|7803|7802|7795.5|7794.5|7804.5|7803.5|7792.5|7791.5|1103
1675350900000|2023-02-02 15:15:00|7796|7795|7805|7804|7806.5|7805.5|7794|7793|788
1675351200000|2023-02-02 15:20:00|7805.2|7804.2|7803.5|7802.5|7806.5|7805.5|7802|7801|948
1675351500000|2023-02-02 15:25:00|7803.2|7802.2|7802|7801|7804|7803|7798.5|7797.5|1055
1675351800000|2023-02-02 15:30:00|7802.2|7801.2|7806.2|7805.2|7810.5|7809.5|7802|7801|958
1675352100000|2023-02-02 15:35:00|7806|7805|7803|7802|7809.5|7808.5|7803|7802|868
1675352400000|2023-02-02 15:40:00|7802.7|7801.7|7803|7802|7806.2|7805.2|7799.2|7798.2|1529
1675352700000|2023-02-02 15:45:00|7802.7|7801.7|7805|7804|7806.2|7805.2|7802.7|7801.7|806
1675353000000|2023-02-02 15:50:00|7805.2|7804.2|7803|7802|7809.7|7808.7|7803|7802|984
1675353300000|2023-02-02 15:55:00|7803.2|7802.2|7803.5|7802.5|7806|7805|7802.5|7801.5|1038
1675353600000|2023-02-02 16:00:00|7804|7803|7808|7807|7808|7807|7800.2|7799.2|1815
1675353900000|2023-02-02 16:05:00|7808.2|7807.2|7809.2|7808.2|7810.5|7809.5|7806|7805|686
1675354200000|2023-02-02 16:10:00|7809|7808|7813.5|7812.5|7815.5|7814.5|7808.5|7807.5|737
1675354500000|2023-02-02 16:15:00|7813.2|7812.2|7810.5|7809.5|7815.5|7814.5|7809.7|7808.7|916
1675354800000|2023-02-02 16:20:00|7810.2|7809.2|7819.7|7818.7|7821|7820|7809.7|7808.7|950
1675355100000|2023-02-02 16:25:00|7819.5|7818.5|7822|7820|7824|7823|7818|7817|3703
1675355400000|2023-02-02 16:30:00|7821|7819|7819.7|7817.7|7825.5|7823.5|7813.7|7811.7|6528
1675355700000|2023-02-02 16:35:00|7820|7818|7821.5|7819.5|7824.5|7822.5|7818.5|7816.5|1440
1675356000000|2023-02-02 16:40:00|7821.7|7819.7|7820.5|7818.5|7823|7821|7820|7818|800
1675356300000|2023-02-02 16:45:00|7820.7|7818.7|7822.2|7820.2|7824.7|7822.7|7820.7|7818.7|452
1675356600000|2023-02-02 16:50:00|7822.5|7820.5|7823.5|7821.5|7824|7822|7821|7819|423
1675356900000|2023-02-02 16:55:00|7823.2|7821.2|7818.5|7816.5|7823.2|7821.2|7817.7|7815.7|418
1675357200000|2023-02-02 17:00:00|7818.7|7816.7|7821|7819|7821.7|7819.7|7818.2|7816.2|250
1675357500000|2023-02-02 17:05:00|7821.2|7819.2|7821|7819|7823|7821|7820.2|7818.2|245
1675357800000|2023-02-02 17:10:00|7821.2|7819.2|7825.2|7823.2|7825.7|7823.7|7821|7819|257
1675358100000|2023-02-02 17:15:00|7825.5|7823.5|7826|7824|7828|7826|7825.5|7823.5|193
1675358400000|2023-02-02 17:20:00|7825.5|7823.5|7824.5|7822.5|7825.5|7823.5|7823|7821|126
1675358700000|2023-02-02 17:25:00|7824.7|7822.7|7823.2|7821.2|7827|7825|7823.2|7821.2|116
1675359000000|2023-02-02 17:30:00|7823.5|7821.5|7826|7824|7827|7825|7823|7821|199
1675359300000|2023-02-02 17:35:00|7826.2|7824.2|7825.5|7823.5|7826.5|7824.5|7824.5|7822.5|163
1675359600000|2023-02-02 17:40:00|7825.7|7823.7|7824|7822|7825.7|7823.7|7824|7822|182
1675359900000|2023-02-02 17:45:00|7823.7|7821.7|7824.5|7822.5|7825|7823|7822|7820|177
1675360200000|2023-02-02 17:50:00|7824.2|7822.2|7826|7824|7826.5|7824.5|7822.5|7820.5|134
1675360500000|2023-02-02 17:55:00|7826.2|7824.2|7824.5|7822.5|7827|7825|7824|7822|117
1675360800000|2023-02-02 18:00:00|7824.7|7822.7|7828.5|7826.5|7828.5|7826.5|7824.5|7822.5|243
1675361100000|2023-02-02 18:05:00|7828.7|7826.7|7824.2|7822.2|7829.2|7827.2|7824|7822|154
1675361400000|2023-02-02 18:10:00|7824.5|7822.5|7825.2|7823.2|7826|7824|7823.5|7821.5|121
1675361700000|2023-02-02 18:15:00|7825|7823|7826.2|7824.2|7826.5|7824.5|7823.5|7821.5|137
1675362000000|2023-02-02 18:20:00|7826|7824|7827.2|7825.2|7828|7826|7825|7823|150
1675362300000|2023-02-02 18:25:00|7827.5|7825.5|7824|7822|7827.5|7825.5|7823|7821|200
1675362600000|2023-02-02 18:30:00|7824.2|7822.2|7827.7|7825.7|7828.2|7826.2|7824.2|7822.2|105
1675362900000|2023-02-02 18:35:00|7827.5|7825.5|7829.7|7827.7|7830.2|7828.2|7827.5|7825.5|83
1675363200000|2023-02-02 18:40:00|7830|7828|7828.7|7826.7|7831.7|7829.7|7828.7|7826.7|82
1675363500000|2023-02-02 18:45:00|7829|7827|7830|7828|7831.5|7829.5|7828|7826|74
1675363800000|2023-02-02 18:50:00|7830.2|7828.2|7831.5|7829.5|7832|7830|7829|7827|162
1675364100000|2023-02-02 18:55:00|7832|7830|7832.7|7830.7|7833|7831|7830.5|7828.5|247
1675364400000|2023-02-02 19:00:00|7832.5|7830.5|7828.5|7826.5|7834|7832|7828.2|7826.2|201
1675364700000|2023-02-02 19:05:00|7828.7|7826.7|7826.2|7824.2|7830|7828|7826.2|7824.2|101
1675365000000|2023-02-02 19:10:00|7826.5|7824.5|7819|7817|7827|7825|7819|7817|301
1675365300000|2023-02-02 19:15:00|7818.7|7816.7|7817.5|7815.5|7819.5|7817.5|7816.2|7814.2|237
1675365600000|2023-02-02 19:20:00|7817.7|7815.7|7812.5|7810.5|7818|7816|7812.2|7810.2|253
1675365900000|2023-02-02 19:25:00|7812|7810|7808.7|7806.7|7814|7812|7807.5|7805.5|356
1675366200000|2023-02-02 19:30:00|7808.5|7806.5|7803.5|7801.5|7810|7808|7802.2|7800.2|291
1675366500000|2023-02-02 19:35:00|7803.7|7801.7|7804.7|7802.7|7807.7|7805.7|7801.2|7799.2|254
1675366800000|2023-02-02 19:40:00|7804.5|7802.5|7806.5|7804.5|7806.5|7804.5|7801.5|7799.5|167
1675367100000|2023-02-02 19:45:00|7806|7804|7807.7|7805.7|7808|7806|7801.2|7799.2|241
1675367400000|2023-02-02 19:50:00|7807.5|7805.5|7807|7805|7809.5|7807.5|7803.5|7801.5|186
1675367700000|2023-02-02 19:55:00|7806.7|7804.7|7804.7|7802.7|7807|7805|7802.7|7800.7|343
1675368000000|2023-02-02 20:00:00|7805.2|7803.2|7807.5|7805.5|7810|7808|7803.7|7801.7|295
1675368300000|2023-02-02 20:05:00|7808|7806|7807|7805|7812.2|7810.2|7805.7|7803.7|211
1675368600000|2023-02-02 20:10:00|7807.5|7805.5|7810.5|7808.5|7810.5|7808.5|7806.7|7804.7|159
1675368900000|2023-02-02 20:15:00|7810.7|7808.7|7810.7|7808.7|7811.5|7809.5|7807.2|7805.2|153
1675369200000|2023-02-02 20:20:00|7811|7809|7812.2|7810.2|7813.7|7811.7|7809.2|7807.2|118
1675369500000|2023-02-02 20:25:00|7812|7810|7812.5|7810.5|7814.5|7812.5|7809.5|7807.5|171
1675369800000|2023-02-02 20:30:00|7813|7811|7815|7813|7815.5|7813.5|7813|7811|136
1675370100000|2023-02-02 20:35:00|7814.7|7812.7|7813.5|7811.5|7817.5|7815.5|7813|7811|194
1675370400000|2023-02-02 20:40:00|7813.7|7811.7|7814.7|7812.7|7816.7|7814.7|7809|7807|173
1675370700000|2023-02-02 20:45:00|7814.5|7812.5|7815.7|7813.7|7818|7816|7814|7812|147
1675371000000|2023-02-02 20:50:00|7816|7814|7820.7|7818.7|7822|7820|7816|7814|346
1675371300000|2023-02-02 20:55:00|7820.5|7818.5|7828.2|7824.2|7828.2|7825|7820|7818|579
1675371600000|2023-02-02 21:00:00|7827.2|7823.2|7824.3|7820.3|7839|7835|7822.2|7818.2|0
1675371900000|2023-02-02 21:05:00|7824.2|7820.2|7811.2|7807.2|7825.9|7821.9|7808.6|7804.6|0
1675372200000|2023-02-02 21:10:00|7811.3|7807.3|7798.7|7794.7|7814|7810|7798.5|7794.5|0
1675372500000|2023-02-02 21:15:00|7798.8|7794.8|7803.5|7799.5|7806.6|7802.6|7798.2|7794.2|0
1675372800000|2023-02-02 21:20:00|7803.4|7799.4|7806.4|7802.4|7807.1|7803.1|7798.1|7794.1|0
1675373100000|2023-02-02 21:25:00|7806.3|7802.3|7808.5|7804.5|7808.6|7804.6|7806.3|7802.3|0
1675373400000|2023-02-02 21:30:00|7806.4|7802.4|7795.8|7791.8|7806.4|7802.4|7790.1|7786.1|0
1675373700000|2023-02-02 21:35:00|7796|7792|7804.6|7800.6|7806|7802|7796|7792|0
1675374000000|2023-02-02 21:40:00|7804.5|7800.5|7804|7800|7807.9|7803.9|7802.8|7798.8|0
1675374300000|2023-02-02 21:45:00|7804.1|7800.1|7809.3|7805.3|7809.3|7805.3|7804.1|7800.1|0
1675374600000|2023-02-02 21:50:00|7809.4|7805.4|7808.4|7804.4|7811.1|7807.1|7808.4|7804.4|0
1675374900000|2023-02-02 21:55:00|7808.5|7804.5|7808|7804|7809.1|7805.1|7805.7|7801.7|0
1675375200000|2023-02-02 22:00:00|7807.9|7803.9|7807.2|7803.2|7807.9|7803.9|7806.9|7802.9|0
1675375500000|2023-02-02 22:05:00|7807.3|7803.3|7807.3|7803.3|7807.7|7803.7|7806.2|7802.2|0
1675375800000|2023-02-02 22:10:00|7807.4|7803.4|7805.6|7801.6|7808.4|7804.4|7805.6|7801.6|0
1675376100000|2023-02-02 22:15:00|7805.7|7801.7|7804.2|7800.2|7805.8|7801.8|7803.4|7799.4|0
1675376400000|2023-02-02 22:20:00|7804.1|7800.1|7804.7|7800.7|7805|7801|7804.1|7800.1|0
1675376700000|2023-02-02 22:25:00|7804.6|7800.6|7804.9|7800.9|7806|7802|7804.2|7800.2|0
1675377000000|2023-02-02 22:30:00|7805|7801|7807.7|7803.7|7807.8|7803.8|7805|7801|0
1675377300000|2023-02-02 22:35:00|7807.9|7803.9|7816.7|7812.7|7817.2|7813.2|7807.9|7803.9|0
1675377600000|2023-02-02 22:40:00|7816|7812|7814.9|7810.9|7818.9|7814.9|7814.5|7810.5|0
1675377900000|2023-02-02 22:45:00|7815|7811|7819.8|7815.8|7820.4|7816.4|7814.3|7810.3|0
1675378200000|2023-02-02 22:50:00|7819.7|7815.7|7817.6|7813.6|7820.2|7816.2|7816.6|7812.6|0
1675378500000|2023-02-02 22:55:00|7817.7|7813.7|7817.6|7813.6|7818.4|7814.4|7817.5|7813.5|0
1675378800000|2023-02-02 23:00:00|7817.9|7813.9|7815.3|7811.3|7818.5|7814.5|7812.8|7808.8|0
1675379100000|2023-02-02 23:05:00|7815.4|7811.4|7812|7808|7816.1|7812.1|7811.4|7807.4|0
1675379400000|2023-02-02 23:10:00|7812.1|7808.1|7809.9|7805.9|7812.6|7808.6|7809.9|7805.9|0
1675379700000|2023-02-02 23:15:00|7810.3|7806.3|7809|7805|7810.6|7806.6|7808.4|7804.4|0
1675380000000|2023-02-02 23:20:00|7809.1|7805.1|7808|7804|7809.2|7805.2|7807.6|7803.6|0
1675380300000|2023-02-02 23:25:00|7808.1|7804.1|7807.9|7803.9|7808.8|7804.8|7807.7|7803.7|0
1675380600000|2023-02-02 23:30:00|7808|7804|7809.9|7805.9|7810.3|7806.3|7807.9|7803.9|0
1675380900000|2023-02-02 23:35:00|7809.8|7805.8|7808.2|7804.2|7810.4|7806.4|7807.9|7803.9|0
1675381200000|2023-02-02 23:40:00|7808.1|7804.1|7808|7804|7808.5|7804.5|7807.5|7803.5|0
1675381500000|2023-02-02 23:45:00|7808.1|7804.1|7806.2|7802.2|7808.3|7804.3|7806|7802|0
1675381800000|2023-02-02 23:50:00|7806.1|7802.1|7807.5|7803.5|7808.2|7804.2|7806|7802|0
1675382100000|2023-02-02 23:55:00|7807.4|7803.4|7807.5|7803.5|7807.8|7803.8|7807|7803|0
1675382400000|2023-02-03 00:00:00|7807.6|7803.6|7809.7|7805.7|7809.9|7805.9|7807.1|7803.1|0
1675382700000|2023-02-03 00:05:00|7809.8|7805.8|7809.8|7805.8|7809.9|7805.9|7808.8|7804.8|0
1675383000000|2023-02-03 00:10:00|7809.9|7805.9|7818.8|7814.8|7818.8|7814.8|7809.9|7805.9|0
1675383300000|2023-02-03 00:15:00|7818.7|7814.7|7822.8|7818.8|7824.3|7820.3|7818.7|7814.7|0
1675383600000|2023-02-03 00:20:00|7822.7|7818.7|7823.5|7819.5|7824.9|7820.9|7822.7|7818.7|0
1675383900000|2023-02-03 00:25:00|7823.4|7819.4|7823.5|7819.5|7824.5|7820.5|7822.3|7818.3|0
1675384200000|2023-02-03 00:30:00|7823.9|7819.9|7824.2|7820.2|7824.4|7820.4|7823.1|7819.1|0
1675384500000|2023-02-03 00:35:00|7823.8|7819.8|7825.2|7821.2|7825.3|7821.3|7823.7|7819.7|0
1675384800000|2023-02-03 00:40:00|7825.1|7821.1|7822.1|7818.1|7826.1|7822.1|7822.1|7818.1|0
1675385100000|2023-02-03 00:45:00|7822.2|7818.2|7823.2|7819.2|7823.3|7819.3|7822.1|7818.1|0
1675385400000|2023-02-03 00:50:00|7823.1|7819.1|7821.1|7817.1|7824.2|7820.2|7821|7817|0
1675385700000|2023-02-03 00:55:00|7821|7817|7818.1|7814.1|7822.1|7818.1|7818.1|7814.1|0
1675386000000|2023-02-03 01:00:00|7818.2|7814.2|7821|7818|7825|7822|7818.2|7814.2|173
1675386300000|2023-02-03 01:05:00|7820.7|7817.7|7821.7|7818.7|7823|7820|7819.7|7816.7|58
1675386600000|2023-02-03 01:10:00|7821.5|7818.5|7820.2|7817.2|7821.7|7818.7|7817.7|7814.7|53
1675386900000|2023-02-03 01:15:00|7819.5|7816.5|7821|7818|7821.5|7818.5|7819|7816|16
1675387200000|2023-02-03 01:20:00|7821.2|7818.2|7825|7822|7825|7822|7821|7818|13
1675387500000|2023-02-03 01:25:00|7824.7|7821.7|7823.7|7820.7|7825.7|7822.7|7823.2|7820.2|11
1675387800000|2023-02-03 01:30:00|7823.2|7820.2|7824.5|7821.5|7825.7|7822.7|7822.2|7819.2|15
1675388100000|2023-02-03 01:35:00|7824.7|7821.7|7825.2|7822.2|7826.5|7823.5|7824|7821|35
1675388400000|2023-02-03 01:40:00|7824.2|7821.2|7821.7|7818.7|7824.2|7821.2|7821.5|7818.5|33
1675388700000|2023-02-03 01:45:00|7822|7819|7820.7|7817.7|7823.7|7820.7|7820.2|7817.2|13
1675389000000|2023-02-03 01:50:00|7820.5|7817.5|7819.7|7816.7|7820.7|7817.7|7818.7|7815.7|18
1675389300000|2023-02-03 01:55:00|7819.5|7816.5|7819.7|7816.7|7820|7817|7819|7816|14
1675389600000|2023-02-03 02:00:00|7819.5|7816.5|7819.7|7816.7|7820.7|7817.7|7819.2|7816.2|15
1675389900000|2023-02-03 02:05:00|7819|7816|7819.2|7816.2|7820|7817|7818.7|7815.7|8
1675390200000|2023-02-03 02:10:00|7819.5|7816.5|7817.2|7814.2|7819.7|7816.7|7817.2|7814.2|14
1675390500000|2023-02-03 02:15:00|7817.5|7814.5|7817|7814|7819.5|7816.5|7816.7|7813.7|26
1675390800000|2023-02-03 02:20:00|7817.2|7814.2|7816.7|7813.7|7818|7815|7816.7|7813.7|22
1675391100000|2023-02-03 02:25:00|7817|7814|7815.2|7812.2|7817|7814|7814.7|7811.7|13
1675391400000|2023-02-03 02:30:00|7815.7|7812.7|7816.5|7813.5|7818|7815|7815.2|7812.2|33
1675391700000|2023-02-03 02:35:00|7816.7|7813.7|7814|7811|7817|7814|7814|7811|29
1675392000000|2023-02-03 02:40:00|7813.5|7810.5|7814.2|7811.2|7815.5|7812.5|7812.7|7809.7|52
1675392300000|2023-02-03 02:45:00|7814|7811|7814|7811|7815.2|7812.2|7813.2|7810.2|21
1675392600000|2023-02-03 02:50:00|7813.5|7810.5|7814.7|7811.7|7815.2|7812.2|7813.5|7810.5|20
1675392900000|2023-02-03 02:55:00|7814.5|7811.5|7814.2|7811.2|7815.2|7812.2|7813.7|7810.7|5
1675393200000|2023-02-03 03:00:00|7814.7|7811.7|7815.7|7812.7|7816|7813|7814.7|7811.7|12
1675393500000|2023-02-03 03:05:00|7815.5|7812.5|7817.2|7814.2|7817.7|7814.7|7815.5|7812.5|15
1675393800000|2023-02-03 03:10:00|7817|7814|7817|7814|7817.2|7814.2|7816.2|7813.2|7
1675394100000|2023-02-03 03:15:00|7816.5|7813.5|7820.2|7817.2|7820.2|7817.2|7816.5|7813.5|23
1675394400000|2023-02-03 03:20:00|7820.7|7817.7|7820.2|7817.2|7822|7819|7819.7|7816.7|9
1675394700000|2023-02-03 03:25:00|7820|7817|7820.5|7817.5|7820.5|7817.5|7818.5|7815.5|6
1675395000000|2023-02-03 03:30:00|7820|7817|7820.7|7817.7|7821|7818|7819.7|7816.7|11
1675395300000|2023-02-03 03:35:00|7820.5|7817.5|7822.2|7819.2|7822.2|7819.2|7820.5|7817.5|5
1675395600000|2023-02-03 03:40:00|7822|7819|7820.2|7817.2|7822.2|7819.2|7820|7817|15
1675395900000|2023-02-03 03:45:00|7821.2|7818.2|7820.2|7817.2|7821.2|7818.2|7819.7|7816.7|23
1675396200000|2023-02-03 03:50:00|7820.5|7817.5|7819.7|7816.7|7820.7|7817.7|7819.5|7816.5|8
1675396500000|2023-02-03 03:55:00|7819.2|7816.2|7820|7817|7820.2|7817.2|7819.2|7816.2|22
1675396800000|2023-02-03 04:00:00|7820.2|7817.2|7819|7816|7820.7|7817.7|7818.2|7815.2|50
1675397100000|2023-02-03 04:05:00|7818.7|7815.7|7819.5|7816.5|7819.7|7816.7|7818.2|7815.2|23
1675397400000|2023-02-03 04:10:00|7819.2|7816.2|7820|7817|7820.2|7817.2|7818.7|7815.7|10
1675397700000|2023-02-03 04:15:00|7819.7|7816.7|7820.5|7817.5|7820.7|7817.7|7819.5|7816.5|7
1675398000000|2023-02-03 04:20:00|7820.2|7817.2|7820|7817|7820.5|7817.5|7820|7817|13
1675398300000|2023-02-03 04:25:00|7819.7|7816.7|7820.2|7817.2|7820.7|7817.7|7819.7|7816.7|9
1675398600000|2023-02-03 04:30:00|7820|7817|7820.5|7817.5|7821|7818|7819.7|7816.7|10
1675398900000|2023-02-03 04:35:00|7820.7|7817.7|7821.7|7818.7|7821.7|7818.7|7820.5|7817.5|12
1675399200000|2023-02-03 04:40:00|7822|7819|7820.2|7817.2|7822.2|7819.2|7820|7817|5
1675399500000|2023-02-03 04:45:00|7820.5|7817.5|7820.2|7817.2|7821.2|7818.2|7820.2|7817.2|6
1675399800000|2023-02-03 04:50:00|7820.5|7817.5|7820.2|7817.2|7820.7|7817.7|7819.7|7816.7|6
1675400100000|2023-02-03 04:55:00|7820.5|7817.5|7819.7|7816.7|7820.7|7817.7|7819.7|7816.7|7
1675400400000|2023-02-03 05:00:00|7819.2|7816.2|7818.2|7815.2|7819.7|7816.7|7817.2|7814.2|10
1675400700000|2023-02-03 05:05:00|7817.7|7814.7|7817.7|7814.7|7818.2|7815.2|7817|7814|13
1675401000000|2023-02-03 05:10:00|7818.7|7815.7|7820.2|7817.2|7821|7818|7818.7|7815.7|13
1675401300000|2023-02-03 05:15:00|7819.7|7816.7|7821.2|7818.2|7821.7|7818.7|7819.7|7816.7|13
1675401600000|2023-02-03 05:20:00|7821|7818|7821|7818|7822|7819|7821|7818|13
1675401900000|2023-02-03 05:25:00|7821.2|7818.2|7821.2|7818.2|7821.7|7818.7|7820.5|7817.5|6
1675402200000|2023-02-03 05:30:00|7820.7|7817.7|7820.5|7817.5|7821|7818|7819.7|7816.7|16
1675402500000|2023-02-03 05:35:00|7820.2|7817.2|7821|7818|7821|7818|7819.7|7816.7|11
1675402800000|2023-02-03 05:40:00|7820.7|7817.7|7819.5|7816.5|7821|7818|7819.5|7816.5|22
1675403100000|2023-02-03 05:45:00|7819.2|7816.2|7818.5|7815.5|7820|7817|7818|7815|27
1675403400000|2023-02-03 05:50:00|7818.2|7815.2|7818.2|7815.2|7819.5|7816.5|7818.2|7815.2|20
1675403700000|2023-02-03 05:55:00|7817.7|7814.7|7819.2|7816.2|7819.7|7816.7|7817.2|7814.2|66
1675404000000|2023-02-03 06:00:00|7818.7|7815.7|7822.7|7819.7|7823.2|7820.2|7818.7|7815.7|53
1675404300000|2023-02-03 06:05:00|7823|7820|7822.2|7819.2|7823.2|7820.2|7821.7|7818.7|33
1675404600000|2023-02-03 06:10:00|7822.5|7819.5|7823.7|7820.7|7824|7821|7822.2|7819.2|14
1675404900000|2023-02-03 06:15:00|7823.5|7820.5|7823.5|7820.5|7824|7821|7822.7|7819.7|9
1675405200000|2023-02-03 06:20:00|7823.7|7820.7|7823|7820|7824.2|7821.2|7822.7|7819.7|6
1675405500000|2023-02-03 06:25:00|7822.7|7819.7|7823.2|7820.2|7824.5|7821.5|7821.7|7818.7|15
1675405800000|2023-02-03 06:30:00|7822.7|7819.7|7820.2|7817.2|7823|7820|7820|7817|13
1675406100000|2023-02-03 06:35:00|7820|7817|7819|7816|7820.7|7817.7|7818.5|7815.5|29
1675406400000|2023-02-03 06:40:00|7818.7|7815.7|7819.2|7816.2|7819.5|7816.5|7817.5|7814.5|61
1675406700000|2023-02-03 06:45:00|7819.5|7816.5|7819.7|7816.7|7820.2|7817.2|7819|7816|32
1675407000000|2023-02-03 06:50:00|7820|7817|7820.7|7817.7|7821|7818|7819.7|7816.7|11
1675407300000|2023-02-03 06:55:00|7821|7818|7821.2|7818.2|7822|7819|7820.2|7817.2|40
1675407600000|2023-02-03 07:00:00|7821.5|7818.5|7815.7|7813.7|7821.5|7818.7|7815.5|7813.5|163
1675407900000|2023-02-03 07:05:00|7816|7814|7812.2|7810.2|7816.5|7814.5|7811.5|7809.5|378
1675408200000|2023-02-03 07:10:00|7812.5|7810.5|7815.7|7813.7|7816|7814|7811.7|7809.7|107
1675408500000|2023-02-03 07:15:00|7815.5|7813.5|7820.5|7818.5|7820.5|7818.5|7815.5|7813.5|151
1675408800000|2023-02-03 07:20:00|7820.2|7818.2|7816.5|7814.5|7821|7819|7816|7814|167
1675409100000|2023-02-03 07:25:00|7817|7815|7814.7|7812.7|7817.7|7815.7|7813.2|7811.2|138
1675409400000|2023-02-03 07:30:00|7815.2|7813.2|7816|7814|7818.2|7816.2|7813.2|7811.2|171
1675409700000|2023-02-03 07:35:00|7816.5|7814.5|7814|7812|7816.7|7814.7|7813.5|7811.5|85
1675410000000|2023-02-03 07:40:00|7814.2|7812.2|7813.7|7811.7|7814.2|7812.2|7812.2|7810.2|88
1675410300000|2023-02-03 07:45:00|7814|7812|7815.5|7813.5|7815.7|7813.7|7813|7811|111
1675410600000|2023-02-03 07:50:00|7815.7|7813.7|7816|7814|7817.5|7815.5|7815|7813|200
1675410900000|2023-02-03 07:55:00|7815.5|7813.5|7813.7|7811.7|7816.2|7814.2|7813|7811|386
1675411200000|2023-02-03 08:00:00|7813.2|7812.2|7811.5|7810.5|7821|7820|7808.5|7807.5|4237
1675411500000|2023-02-03 08:05:00|7811|7810|7815.2|7814.2|7817|7816|7808|7807|1617
1675411800000|2023-02-03 08:10:00|7814.2|7813.2|7820.5|7819.5|7820.5|7819.5|7814|7813|1241
1675412100000|2023-02-03 08:15:00|7821|7820|7820.5|7819.5|7822.2|7821.2|7816.5|7815.5|964
1675412400000|2023-02-03 08:20:00|7820.2|7819.2|7820.7|7819.7|7822.2|7821.2|7817|7816|658
1675412700000|2023-02-03 08:25:00|7821|7820|7820.7|7819.7|7825.7|7824.7|7818.5|7817.5|776
1675413000000|2023-02-03 08:30:00|7820.5|7819.5|7822.5|7821.5|7823.5|7822.5|7818.5|7817.5|623
1675413300000|2023-02-03 08:35:00|7822.7|7821.7|7830.5|7829.5|7830.5|7829.5|7821.5|7820.5|564
1675413600000|2023-02-03 08:40:00|7830.9|7829.9|7828.4|7827.4|7834.9|7833.9|7826.4|7825.4|915
1675413900000|2023-02-03 08:45:00|7828.1|7827.1|7824.9|7823.9|7828.6|7827.6|7822.4|7821.4|571
1675414200000|2023-02-03 08:50:00|7824.6|7823.6|7828.4|7827.4|7829.4|7828.4|7823.4|7822.4|477
1675414500000|2023-02-03 08:55:00|7828.6|7827.6|7825.6|7824.6|7829.9|7828.9|7825.6|7824.6|434
1675414800000|2023-02-03 09:00:00|7825.9|7824.9|7825.9|7824.9|7828.1|7827.1|7823.6|7822.6|424
1675415100000|2023-02-03 09:05:00|7826.1|7825.1|7831.1|7830.1|7832.4|7831.4|7825.9|7824.9|259
1675415400000|2023-02-03 09:10:00|7830.9|7829.9|7836.6|7835.6|7837.1|7836.1|7829.9|7828.9|524
1675415700000|2023-02-03 09:15:00|7836.9|7835.9|7834.9|7833.9|7837.1|7836.1|7832.1|7831.1|310
1675416000000|2023-02-03 09:20:00|7834.4|7833.4|7839.1|7838.1|7839.1|7838.1|7834.4|7833.4|523
1675416300000|2023-02-03 09:25:00|7838.9|7837.9|7835.1|7834.1|7839.1|7838.1|7833.1|7832.1|556
1675416600000|2023-02-03 09:30:00|7835.4|7834.4|7837.9|7836.9|7838.6|7837.6|7833.4|7832.4|334
1675416900000|2023-02-03 09:35:00|7838.1|7837.1|7841.9|7840.9|7842.6|7841.6|7834.9|7833.9|580
1675417200000|2023-02-03 09:40:00|7842.1|7841.1|7844.9|7843.9|7845.6|7844.6|7840.9|7839.9|525
1675417500000|2023-02-03 09:45:00|7844.6|7843.6|7840.9|7839.9|7844.9|7843.9|7839.4|7838.4|519
1675417800000|2023-02-03 09:50:00|7840.4|7839.4|7841.6|7840.6|7842.9|7841.9|7840.4|7839.4|378
1675418100000|2023-02-03 09:55:00|7841.9|7840.9|7835.9|7834.9|7843.4|7842.4|7835.6|7834.6|435
1675418400000|2023-02-03 10:00:00|7835.6|7834.6|7837.4|7836.4|7837.9|7836.9|7833.9|7832.9|495
1675418700000|2023-02-03 10:05:00|7837.1|7836.1|7837.4|7836.4|7840.9|7839.9|7836.9|7835.9|335
1675419000000|2023-02-03 10:10:00|7837.6|7836.6|7836.4|7835.4|7838.9|7837.9|7834.9|7833.9|338
1675419300000|2023-02-03 10:15:00|7836.1|7835.1|7834.6|7833.6|7836.6|7835.6|7833.9|7832.9|427
1675419600000|2023-02-03 10:20:00|7834.4|7833.4|7833.9|7832.9|7834.9|7833.9|7833.4|7832.4|396
1675419900000|2023-02-03 10:25:00|7834.4|7833.4|7835.4|7834.4|7837.4|7836.4|7833.4|7832.4|377
1675420200000|2023-02-03 10:30:00|7835.6|7834.6|7835.9|7834.9|7836.1|7835.1|7833.6|7832.6|467
1675420500000|2023-02-03 10:35:00|7835.6|7834.6|7835.4|7834.4|7835.9|7834.9|7834.4|7833.4|238
1675420800000|2023-02-03 10:40:00|7835.1|7834.1|7833.9|7832.9|7835.9|7834.9|7833.4|7832.4|278
1675421100000|2023-02-03 10:45:00|7834.1|7833.1|7833.9|7832.9|7834.9|7833.9|7832.4|7831.4|604
1675421400000|2023-02-03 10:50:00|7834.1|7833.1|7832.4|7831.4|7834.6|7833.6|7832.4|7831.4|316
1675421700000|2023-02-03 10:55:00|7832.1|7831.1|7834.1|7833.1|7834.4|7833.4|7830.9|7829.9|278
1675422000000|2023-02-03 11:00:00|7833.9|7832.9|7833.6|7832.6|7835.4|7834.4|7831.6|7830.6|520
1675422300000|2023-02-03 11:05:00|7833.9|7832.9|7831.4|7830.4|7834.4|7833.4|7830.4|7829.4|430
1675422600000|2023-02-03 11:10:00|7831.1|7830.1|7828.4|7827.4|7831.1|7830.1|7825.9|7824.9|427
1675422900000|2023-02-03 11:15:00|7828.1|7827.1|7824.4|7823.4|7828.1|7827.1|7823.4|7822.4|375
1675423200000|2023-02-03 11:20:00|7824.6|7823.6|7830.9|7829.9|7831.4|7830.4|7823.4|7822.4|290
1675423500000|2023-02-03 11:25:00|7830.6|7829.6|7833.1|7832.1|7833.6|7832.6|7830.4|7829.4|433
1675423800000|2023-02-03 11:30:00|7832.9|7831.9|7837.4|7836.4|7838.9|7837.9|7832.9|7831.9|265
1675424100000|2023-02-03 11:35:00|7837.6|7836.6|7836.9|7835.9|7838.6|7837.6|7835.1|7834.1|302
1675424400000|2023-02-03 11:40:00|7836.4|7835.4|7838.9|7837.9|7839.4|7838.4|7836.4|7835.4|376
1675424700000|2023-02-03 11:45:00|7839.1|7838.1|7837.4|7836.4|7839.9|7838.9|7836.4|7835.4|556
1675425000000|2023-02-03 11:50:00|7837.1|7836.1|7839.9|7838.9|7840.1|7839.1|7837.1|7836.1|491
1675425300000|2023-02-03 11:55:00|7840.1|7839.1|7836.4|7835.4|7840.1|7839.1|7836.4|7835.4|605
1675425600000|2023-02-03 12:00:00|7836.9|7835.9|7837.4|7836.4|7839.4|7838.4|7836.4|7835.4|839
1675425900000|2023-02-03 12:05:00|7836.9|7835.9|7836.9|7835.9|7838.6|7837.6|7834.9|7833.9|607
1675426200000|2023-02-03 12:10:00|7836.6|7835.6|7839.6|7838.6|7839.6|7838.6|7836.4|7835.4|481
1675426500000|2023-02-03 12:15:00|7839.9|7838.9|7839.9|7838.9|7840.1|7839.1|7838.4|7837.4|294
1675426800000|2023-02-03 12:20:00|7839.6|7838.6|7836.1|7835.1|7840.1|7839.1|7836.1|7835.1|399
1675427100000|2023-02-03 12:25:00|7836.4|7835.4|7840.9|7839.9|7840.9|7839.9|7836.4|7835.4|231
1675427400000|2023-02-03 12:30:00|7840.4|7839.4|7842.4|7841.4|7842.9|7841.9|7838.9|7837.9|283
1675427700000|2023-02-03 12:35:00|7842.6|7841.6|7845.9|7844.9|7845.9|7844.9|7842.4|7841.4|284
1675428000000|2023-02-03 12:40:00|7846.6|7845.6|7850.8|7849.8|7851.1|7850.1|7846.3|7845.3|407
1675428300000|2023-02-03 12:45:00|7851.1|7850.1|7852.6|7851.6|7854.3|7853.3|7850.6|7849.6|564
1675428600000|2023-02-03 12:50:00|7852.8|7851.8|7854.6|7853.6|7855.1|7854.1|7852.1|7851.1|306
1675428900000|2023-02-03 12:55:00|7854.8|7853.8|7855.8|7854.8|7855.8|7854.8|7851.6|7850.6|304
1675429200000|2023-02-03 13:00:00|7855.6|7854.6|7853.6|7852.6|7856.1|7855.1|7852.1|7851.1|308
1675429500000|2023-02-03 13:05:00|7853.8|7852.8|7855.1|7854.1|7855.6|7854.6|7851.8|7850.8|422
1675429800000|2023-02-03 13:10:00|7854.6|7853.6|7857.6|7856.6|7857.6|7856.6|7854.6|7853.6|249
1675430100000|2023-02-03 13:15:00|7857.8|7856.8|7857.3|7856.3|7860.1|7859.1|7857.1|7856.1|410
1675430400000|2023-02-03 13:20:00|7857.1|7856.1|7853.3|7852.3|7857.3|7856.3|7853.1|7852.1|408
1675430700000|2023-02-03 13:25:00|7853.1|7852.1|7855.6|7854.6|7856.3|7855.3|7851.6|7850.6|661
1675431000000|2023-02-03 13:30:00|7851.6|7850.6|7853.8|7852.8|7856.3|7855.3|7833.8|7832.8|2486
1675431300000|2023-02-03 13:35:00|7853.6|7852.6|7853.6|7852.6|7857.6|7856.6|7843.3|7842.3|954
1675431600000|2023-02-03 13:40:00|7853.8|7852.8|7851.6|7850.6|7857.3|7856.3|7850.1|7849.1|951
1675431900000|2023-02-03 13:45:00|7851.3|7850.3|7847.8|7846.8|7858.3|7857.3|7846.1|7845.1|1156
1675432200000|2023-02-03 13:50:00|7847.6|7846.6|7858.6|7857.6|7860.1|7859.1|7844.6|7843.6|833
1675432500000|2023-02-03 13:55:00|7858.8|7857.8|7861.6|7860.6|7861.6|7860.6|7851.1|7850.1|628
1675432800000|2023-02-03 14:00:00|7861.3|7860.3|7862.8|7861.8|7863.8|7862.8|7855.1|7854.1|996
1675433100000|2023-02-03 14:05:00|7862.1|7861.1|7857.1|7856.1|7865.6|7864.6|7857.1|7856.1|914
1675433400000|2023-02-03 14:10:00|7857.3|7856.3|7860.6|7859.6|7862.3|7861.3|7855.1|7854.1|772
1675433700000|2023-02-03 14:15:00|7860.8|7859.8|7860.1|7859.1|7866.1|7865.1|7856.6|7855.6|856
1675434000000|2023-02-03 14:20:00|7860.6|7859.6|7859.8|7858.8|7861.1|7860.1|7854.1|7853.1|582
1675434300000|2023-02-03 14:25:00|7860.1|7859.1|7863.1|7862.1|7863.6|7862.6|7857.6|7856.6|525
1675434600000|2023-02-03 14:30:00|7863.3|7862.3|7874.8|7873.8|7878.6|7877.6|7863.3|7862.3|1846
1675434900000|2023-02-03 14:35:00|7875.6|7874.6|7879.3|7878.3|7882.1|7881.1|7873.6|7872.6|1772
1675435200000|2023-02-03 14:40:00|7879.1|7878.1|7884.1|7883.1|7885.1|7884.1|7876.8|7875.8|1056
1675435500000|2023-02-03 14:45:00|7884.3|7883.3|7888.6|7887.6|7894.8|7893.8|7881.8|7880.8|1714
1675435800000|2023-02-03 14:50:00|7888.8|7887.8|7881.8|7880.8|7891.3|7890.3|7880.3|7879.3|2082
1675436100000|2023-02-03 14:55:00|7882.1|7881.1|7884.6|7883.6|7888.6|7887.6|7880.3|7879.3|1241
1675436400000|2023-02-03 15:00:00|7884.3|7883.3|7879.6|7878.6|7886.1|7885.1|7875.8|7874.8|1912
1675436700000|2023-02-03 15:05:00|7879.3|7878.3|7877.6|7876.6|7879.3|7878.3|7873.1|7872.1|1160
1675437000000|2023-02-03 15:10:00|7877|7876|7885|7884|7885|7884|7875.2|7874.2|987
1675437300000|2023-02-03 15:15:00|7884.7|7883.7|7886|7885|7890.5|7889.5|7884.2|7883.2|1336
1675437600000|2023-02-03 15:20:00|7885.7|7884.7|7894.5|7893.5|7894.5|7893.5|7885.5|7884.5|1147
1675437900000|2023-02-03 15:25:00|7894.2|7893.2|7893|7892|7897|7896|7893|7892|1206
1675438200000|2023-02-03 15:30:00|7893.2|7892.2|7899|7898|7899|7898|7892.5|7891.5|1242
1675438500000|2023-02-03 15:35:00|7898.5|7897.5|7899|7898|7901.2|7900.2|7896.2|7895.2|1271
1675438800000|2023-02-03 15:40:00|7898.7|7897.7|7906|7905|7906.5|7905.5|7898.5|7897.5|1860
1675439100000|2023-02-03 15:45:00|7906.5|7905.5|7901.5|7900.5|7908|7907|7901.5|7900.5|1833
1675439400000|2023-02-03 15:50:00|7901.2|7900.2|7898|7897|7902.2|7901.2|7897.2|7896.2|1267
1675439700000|2023-02-03 15:55:00|7897.7|7896.7|7895.5|7894.5|7898|7897|7889.5|7888.5|1202
1675440000000|2023-02-03 16:00:00|7896|7895|7897|7896|7900.2|7899.2|7895.5|7894.5|1114
1675440300000|2023-02-03 16:05:00|7896.7|7895.7|7896|7895|7897.5|7896.5|7894.5|7893.5|981
1675440600000|2023-02-03 16:10:00|7896.5|7895.5|7897.5|7896.5|7899|7898|7895|7894|927
1675440900000|2023-02-03 16:15:00|7898|7897|7897.5|7896.5|7899.5|7898.5|7897|7896|1123
1675441200000|2023-02-03 16:20:00|7898|7897|7901.5|7900.5|7901.7|7900.7|7894.5|7893.5|1294
1675441500000|2023-02-03 16:25:00|7901.7|7900.7|7900.2|7898.2|7902.5|7901.5|7898.5|7897.5|2433
1675441800000|2023-02-03 16:30:00|7900|7898|7903.7|7901.7|7907|7905|7900|7898|5911
1675442100000|2023-02-03 16:35:00|7904|7902|7903.7|7901.7|7910|7908|7901.7|7899.7|2444
1675442400000|2023-02-03 16:40:00|7903.5|7901.5|7907|7905|7910|7908|7902.5|7900.5|760
1675442700000|2023-02-03 16:45:00|7906.7|7904.7|7905|7903|7910.7|7908.7|7905|7903|1121
1675443000000|2023-02-03 16:50:00|7905.5|7903.5|7906.5|7904.5|7912|7910|7905.5|7903.5|949
1675443300000|2023-02-03 16:55:00|7906.7|7904.7|7903|7901|7908.5|7906.5|7902|7900|540
1675443600000|2023-02-03 17:00:00|7902.7|7900.7|7906.5|7904.5|7907|7905|7902|7900|633
1675443900000|2023-02-03 17:05:00|7906.7|7904.7|7904.7|7902.7|7909.7|7907.7|7904.5|7902.5|391
1675444200000|2023-02-03 17:10:00|7904.5|7902.5|7909.5|7907.5|7910|7908|7904.5|7902.5|283
1675444500000|2023-02-03 17:15:00|7909.7|7907.7|7907|7905|7909.7|7907.7|7907|7905|213
1675444800000|2023-02-03 17:20:00|7906.7|7904.7|7910.5|7908.5|7911.5|7909.5|7906|7904|265
1675445100000|2023-02-03 17:25:00|7911|7909|7910.5|7908.5|7911.5|7909.5|7909.5|7907.5|247
1675445400000|2023-02-03 17:30:00|7909.7|7907.7|7913.7|7911.7|7914|7912|7909.5|7907.5|312
1675445700000|2023-02-03 17:35:00|7913.5|7911.5|7910.5|7908.5|7914.7|7912.7|7910.5|7908.5|305
1675446000000|2023-02-03 17:40:00|7910.2|7908.2|7909|7907|7911.7|7909.7|7909|7907|148
1675446300000|2023-02-03 17:45:00|7909.2|7907.2|7907.5|7905.5|7910.5|7908.5|7906.7|7904.7|174
1675446600000|2023-02-03 17:50:00|7908|7906|7904.7|7902.7|7908.5|7906.5|7904.5|7902.5|361
1675446900000|2023-02-03 17:55:00|7904.5|7902.5|7898|7896|7906.5|7904.5|7896.5|7894.5|319
1675447200000|2023-02-03 18:00:00|7897.7|7895.7|7895|7893|7900.2|7898.2|7894|7892|321
1675447500000|2023-02-03 18:05:00|7895.5|7893.5|7891.2|7889.2|7897|7895|7890.5|7888.5|411
1675447800000|2023-02-03 18:10:00|7891|7889|7895.2|7893.2|7895.7|7893.7|7889.2|7887.2|333
1675448100000|2023-02-03 18:15:00|7895.5|7893.5|7895.7|7893.7|7897.7|7895.7|7893.7|7891.7|211
1675448400000|2023-02-03 18:20:00|7895.5|7893.5|7897.2|7895.2|7898.7|7896.7|7894.5|7892.5|266
1675448700000|2023-02-03 18:25:00|7897|7895|7893.2|7891.2|7898.7|7896.7|7893|7891|292
1675449000000|2023-02-03 18:30:00|7893|7891|7891.2|7889.2|7895|7893|7888.7|7886.7|467
1675449300000|2023-02-03 18:35:00|7891|7889|7896.2|7894.2|7897|7895|7890.5|7888.5|199
1675449600000|2023-02-03 18:40:00|7896|7894|7889.7|7887.7|7896.7|7894.7|7889|7887|302
1675449900000|2023-02-03 18:45:00|7890|7888|7891|7889|7891.7|7889.7|7885.5|7883.5|235
1675450200000|2023-02-03 18:50:00|7891.2|7889.2|7896.5|7894.5|7898|7896|7891.2|7889.2|134
1675450500000|2023-02-03 18:55:00|7896.7|7894.7|7893.7|7891.7|7898.2|7896.2|7893|7891|121
1675450800000|2023-02-03 19:00:00|7893.5|7891.5|7892.7|7890.7|7894.7|7892.7|7891.7|7889.7|106
1675451100000|2023-02-03 19:05:00|7892.5|7890.5|7892.7|7890.7|7896.5|7894.5|7891.5|7889.5|140
1675451400000|2023-02-03 19:10:00|7893|7891|7892.7|7890.7|7893.7|7891.7|7887|7885|549
1675451700000|2023-02-03 19:15:00|7893.2|7891.2|7888|7886|7893.2|7891.2|7886.2|7884.2|147
1675452000000|2023-02-03 19:20:00|7888.5|7886.5|7888.7|7886.7|7891.7|7889.7|7887.5|7885.5|194
1675452300000|2023-02-03 19:25:00|7888.5|7886.5|7893.2|7891.2|7893.5|7891.5|7888|7886|92
1675452600000|2023-02-03 19:30:00|7893|7891|7890.7|7888.7|7893.2|7891.2|7887.2|7885.2|167
1675452900000|2023-02-03 19:35:00|7890.5|7888.5|7896.2|7894.2|7896.5|7894.5|7890.2|7888.2|77
1675453200000|2023-02-03 19:40:00|7896|7894|7892.7|7890.7|7896.7|7894.7|7891.5|7889.5|96
1675453500000|2023-02-03 19:45:00|7893|7891|7892|7890|7893.5|7891.5|7890|7888|108
1675453800000|2023-02-03 19:50:00|7891.7|7889.7|7893.2|7891.2|7894|7892|7889.5|7887.5|92
1675454100000|2023-02-03 19:55:00|7893|7891|7889.7|7887.7|7894.2|7892.2|7888|7886|132
1675454400000|2023-02-03 20:00:00|7889.5|7887.5|7888.2|7886.2|7889.5|7887.5|7885.5|7883.5|223
1675454700000|2023-02-03 20:05:00|7888|7886|7891|7889|7892.2|7890.2|7886.5|7884.5|166
1675455000000|2023-02-03 20:10:00|7890.7|7888.7|7893.5|7891.5|7895|7893|7889.2|7887.2|103
1675455300000|2023-02-03 20:15:00|7893|7891|7898.2|7896.2|7898.7|7896.7|7891.5|7889.5|132
1675455600000|2023-02-03 20:20:00|7898.5|7896.5|7897.2|7895.2|7899|7897|7894.5|7892.5|123
1675455900000|2023-02-03 20:25:00|7897.5|7895.5|7895.5|7893.5|7900|7898|7895.5|7893.5|165
1675456200000|2023-02-03 20:30:00|7895.7|7893.7|7894.7|7892.7|7900|7898|7894.5|7892.5|197
1675456500000|2023-02-03 20:35:00|7894.5|7892.5|7894.7|7892.7|7897.2|7895.2|7893.5|7891.5|95
1675456800000|2023-02-03 20:40:00|7894.5|7892.5|7894.5|7892.5|7897.7|7895.7|7894|7892|115
1675457100000|2023-02-03 20:45:00|7894.2|7892.2|7893.5|7891.5|7895.7|7893.7|7892|7890|192
1675457400000|2023-02-03 20:50:00|7893.7|7891.7|7899.5|7897.5|7899.5|7897.5|7893|7891|211
1675457700000|2023-02-03 20:55:00|7899.7|7897.7|7904|7900|7905|7903|7897.7|7895.7|923
1675458000000|2023-02-03 21:00:00|7904.1|7900.1|7899|7895|7904.1|7900.1|7899|7895|0
1675458300000|2023-02-03 21:05:00|7899.1|7895.1|7897.8|7893.8|7899.2|7895.2|7897.8|7893.8|0
1675458600000|2023-02-03 21:10:00|7897.6|7893.6|7900.5|7896.5|7900.9|7896.9|7896.7|7892.7|0
1675458900000|2023-02-03 21:15:00|7900.4|7896.4|7900.3|7896.3|7900.4|7896.4|7899.6|7895.6|0
1675459200000|2023-02-03 21:20:00|7900.4|7896.4|7900.8|7896.8|7900.9|7896.9|7899.4|7895.4|0
1675459500000|2023-02-03 21:25:00|7900.7|7896.7|7901.6|7897.6|7901.6|7897.6|7900.7|7896.7|0
1675459800000|2023-02-03 21:30:00|7901.7|7897.7|7902|7898|7902|7898|7901.6|7897.6|0
1675460100000|2023-02-03 21:35:00|7902.1|7898.1|7902.2|7898.2|7902.6|7898.6|7902|7898|0
1675460400000|2023-02-03 21:40:00|7902.4|7898.4|7901.6|7897.6|7902.4|7898.4|7901.6|7897.6|0
1675460700000|2023-02-03 21:45:00|7901.7|7897.7|7901.6|7897.6|7901.8|7897.8|7901.4|7897.4|0
1675461000000|2023-02-03 21:50:00|7901.8|7897.8|7901.8|7897.8|7902.1|7898.1|7901.4|7897.4|0
1675461300000|2023-02-03 21:55:00|7902|7898|7900.4|7896.4|7902|7898|7900.3|7896.3|0
1675638000000|2023-02-05 23:00:00|7892.5|7888.5|7889.5|7885.5|7894|7890|7883.3|7879.3|0
1675638300000|2023-02-05 23:05:00|7889.6|7885.6|7888.8|7884.8|7891.6|7887.6|7887.2|7883.2|0
1675638600000|2023-02-05 23:10:00|7888.9|7884.9|7892.9|7888.9|7893.1|7889.1|7888.6|7884.6|0
1675638900000|2023-02-05 23:15:00|7892.8|7888.8|7893|7889|7894.8|7890.8|7890.6|7886.6|0
1675639200000|2023-02-05 23:20:00|7893.2|7889.2|7894.2|7890.2|7894.5|7890.5|7892.6|7888.6|0
1675639500000|2023-02-05 23:25:00|7894.3|7890.3|7894.5|7890.5|7896.3|7892.3|7893.8|7889.8|0
1675639800000|2023-02-05 23:30:00|7894.6|7890.6|7895.3|7891.3|7900.2|7896.2|7894.3|7890.3|0
1675640100000|2023-02-05 23:35:00|7895.2|7891.2|7893.6|7889.6|7896.3|7892.3|7892.7|7888.7|0
1675640400000|2023-02-05 23:40:00|7893.5|7889.5|7898.8|7894.8|7899.1|7895.1|7893.5|7889.5|0
1675640700000|2023-02-05 23:45:00|7898.9|7894.9|7895.8|7891.8|7901.5|7897.5|7895.5|7891.5|0
1675641000000|2023-02-05 23:50:00|7895.9|7891.9|7899.3|7895.3|7899.3|7895.3|7895.8|7891.8|0
1675641300000|2023-02-05 23:55:00|7899.2|7895.2|7897.2|7893.2|7900.4|7896.4|7896.8|7892.8|0
1675641600000|2023-02-06 00:00:00|7897|7893|7898.5|7894.5|7898.8|7894.8|7894.7|7890.7|0
1675641900000|2023-02-06 00:05:00|7898.6|7894.6|7893.9|7889.9|7898.8|7894.8|7892.9|7888.9|0
1675642200000|2023-02-06 00:10:00|7893.8|7889.8|7895.7|7891.7|7897.3|7893.3|7892.9|7888.9|0
1675642500000|2023-02-06 00:15:00|7895.6|7891.6|7893.3|7889.3|7895.6|7891.6|7891.6|7887.6|0
1675642800000|2023-02-06 00:20:00|7893.2|7889.2|7892.7|7888.7|7895.2|7891.2|7892.2|7888.2|0
1675643100000|2023-02-06 00:25:00|7892.8|7888.8|7892.7|7888.7|7893.9|7889.9|7891.4|7887.4|0
1675643400000|2023-02-06 00:30:00|7892.6|7888.6|7892.5|7888.5|7892.7|7888.7|7891.5|7887.5|0
1675643700000|2023-02-06 00:35:00|7892.6|7888.6|7892.4|7888.4|7892.8|7888.8|7892.3|7888.3|0
1675644000000|2023-02-06 00:40:00|7892.5|7888.5|7892.7|7888.7|7892.7|7888.7|7891.5|7887.5|0
1675644300000|2023-02-06 00:45:00|7892.8|7888.8|7896|7892|7896.2|7892.2|7892.8|7888.8|0
1675644600000|2023-02-06 00:50:00|7896.1|7892.1|7894.6|7890.6|7896.1|7892.1|7894.5|7890.5|0
1675644900000|2023-02-06 00:55:00|7894.5|7890.5|7896.1|7892.1|7897.1|7893.1|7894.5|7890.5|0
1675645200000|2023-02-06 01:00:00|7896|7892|7890|7887|7897.1|7893.1|7889.2|7886.2|259
1675645500000|2023-02-06 01:05:00|7889.7|7886.7|7889.7|7886.7|7892.5|7889.5|7888|7885|98
1675645800000|2023-02-06 01:10:00|7889.5|7886.5|7894.2|7891.2|7894.7|7891.7|7889|7886|227
1675646100000|2023-02-06 01:15:00|7893.7|7890.7|7890.7|7887.7|7894.5|7891.5|7890.7|7887.7|59
1675646400000|2023-02-06 01:20:00|7890.5|7887.5|7887.2|7884.2|7892|7889|7887|7884|88
1675646700000|2023-02-06 01:25:00|7887|7884|7889.2|7886.2|7891|7888|7886.5|7883.5|199
1675647000000|2023-02-06 01:30:00|7889|7886|7888.5|7885.5|7890.5|7887.5|7884|7881|103
1675647300000|2023-02-06 01:35:00|7888.7|7885.7|7890|7887|7890.7|7887.7|7887|7884|34
1675647600000|2023-02-06 01:40:00|7889.7|7886.7|7888.7|7885.7|7890.7|7887.7|7888.2|7885.2|47
1675647900000|2023-02-06 01:45:00|7889|7886|7888.2|7885.2|7889|7886|7887|7884|39
1675648200000|2023-02-06 01:50:00|7888|7885|7888|7885|7888.7|7885.7|7887.5|7884.5|22
1675648500000|2023-02-06 01:55:00|7887.7|7884.7|7889.5|7886.5|7889.7|7886.7|7887.2|7884.2|25
1675648800000|2023-02-06 02:00:00|7889|7886|7890|7887|7890|7887|7886.5|7883.5|60
1675649100000|2023-02-06 02:05:00|7889.7|7886.7|7888|7885|7890|7887|7887.7|7884.7|11
1675649400000|2023-02-06 02:10:00|7887|7884|7888.7|7885.7|7890.2|7887.2|7887|7884|24
1675649700000|2023-02-06 02:15:00|7888.5|7885.5|7887.5|7884.5|7888.5|7885.5|7887.2|7884.2|20
1675650000000|2023-02-06 02:20:00|7887.2|7884.2|7887.5|7884.5|7888.2|7885.2|7886.7|7883.7|22
1675650300000|2023-02-06 02:25:00|7887.7|7884.7|7887.2|7884.2|7888|7885|7887|7884|23
1675650600000|2023-02-06 02:30:00|7887|7884|7888|7885|7888.5|7885.5|7886.7|7883.7|24
1675650900000|2023-02-06 02:35:00|7887.7|7884.7|7885.7|7882.7|7889.5|7886.5|7884.5|7881.5|46
1675651200000|2023-02-06 02:40:00|7885.5|7882.5|7886.2|7883.2|7887|7884|7885.5|7882.5|37
1675651500000|2023-02-06 02:45:00|7886|7883|7883.5|7880.5|7886|7883|7883|7880|39
1675651800000|2023-02-06 02:50:00|7883|7880|7882|7879|7884.2|7881.2|7882|7879|33
1675652100000|2023-02-06 02:55:00|7882.7|7879.7|7882.7|7879.7|7883.7|7880.7|7882.5|7879.5|30
1675652400000|2023-02-06 03:00:00|7882.5|7879.5|7883.5|7880.5|7883.7|7880.7|7882|7879|12
1675652700000|2023-02-06 03:05:00|7883|7880|7882.2|7879.2|7883.7|7880.7|7881.2|7878.2|36
1675653000000|2023-02-06 03:10:00|7882|7879|7880.7|7877.7|7882.2|7879.2|7880.5|7877.5|38
1675653300000|2023-02-06 03:15:00|7880.5|7877.5|7880.7|7877.7|7881.7|7878.7|7879.7|7876.7|34
1675653600000|2023-02-06 03:20:00|7880.5|7877.5|7879.7|7876.7|7880.5|7877.5|7879.2|7876.2|23
1675653900000|2023-02-06 03:25:00|7879.5|7876.5|7881.2|7878.2|7881.2|7878.2|7879.2|7876.2|15
1675654200000|2023-02-06 03:30:00|7881.5|7878.5|7880.7|7877.7|7881.7|7878.7|7880.5|7877.5|23
1675654500000|2023-02-06 03:35:00|7881.5|7878.5|7881.2|7878.2|7882.7|7879.7|7881.2|7878.2|57
1675654800000|2023-02-06 03:40:00|7881|7878|7880.7|7877.7|7881.7|7878.7|7880.5|7877.5|23
1675655100000|2023-02-06 03:45:00|7880.5|7877.5|7881.2|7878.2|7882|7879|7880|7877|21
1675655400000|2023-02-06 03:50:00|7881.5|7878.5|7880.2|7877.2|7882|7879|7880.2|7877.2|8
1675655700000|2023-02-06 03:55:00|7880|7877|7879.2|7876.2|7880|7877|7879.2|7876.2|7
1675656000000|2023-02-06 04:00:00|7879|7876|7878.2|7875.2|7879.5|7876.5|7877.7|7874.7|68
1675656300000|2023-02-06 04:05:00|7878|7875|7878.5|7875.5|7878.5|7875.5|7876.5|7873.5|31
1675656600000|2023-02-06 04:10:00|7878.2|7875.2|7879.2|7876.2|7879.7|7876.7|7878.2|7875.2|11
1675656900000|2023-02-06 04:15:00|7879|7876|7879.7|7876.7|7880.7|7877.7|7878.7|7875.7|13
1675657200000|2023-02-06 04:20:00|7880|7877|7878.7|7875.7|7880.5|7877.5|7878.5|7875.5|19
1675657500000|2023-02-06 04:25:00|7879|7876|7878.2|7875.2|7879|7876|7878|7875|8
1675657800000|2023-02-06 04:30:00|7878|7875|7878.7|7875.7|7878.7|7875.7|7878|7875|6
1675658100000|2023-02-06 04:35:00|7879|7876|7878.7|7875.7|7879.5|7876.5|7878.7|7875.7|12
1675658400000|2023-02-06 04:40:00|7878.5|7875.5|7878|7875|7878.7|7875.7|7876.7|7873.7|4
1675658700000|2023-02-06 04:45:00|7878.2|7875.2|7878.7|7875.7|7878.7|7875.7|7877.7|7874.7|4
1675659000000|2023-02-06 04:50:00|7878.5|7875.5|7878.2|7875.2|7878.5|7875.5|7877.7|7874.7|8
1675659300000|2023-02-06 04:55:00|7878.5|7875.5|7878.7|7875.7|7879.2|7876.2|7878.2|7875.2|9
1675659600000|2023-02-06 05:00:00|7878.5|7875.5|7877.7|7874.7|7878.7|7875.7|7875.7|7872.7|46
1675659900000|2023-02-06 05:05:00|7878|7875|7876.2|7873.2|7878|7875|7875.7|7872.7|27
1675660200000|2023-02-06 05:10:00|7876.7|7873.7|7875.7|7872.7|7877.2|7874.2|7875.7|7872.7|23
1675660500000|2023-02-06 05:15:00|7876|7873|7874.2|7871.2|7876|7873|7873.7|7870.7|22
1675660800000|2023-02-06 05:20:00|7874|7871|7871.7|7868.7|7874.2|7871.2|7871.7|7868.7|33
1675661100000|2023-02-06 05:25:00|7871.5|7868.5|7872.7|7869.7|7873.5|7870.5|7871|7868|22
1675661400000|2023-02-06 05:30:00|7873.2|7870.2|7874|7871|7874.5|7871.5|7873|7870|26
1675661700000|2023-02-06 05:35:00|7874.5|7871.5|7874.7|7871.7|7874.7|7871.7|7874|7871|25
1675662000000|2023-02-06 05:40:00|7874.5|7871.5|7875.5|7872.5|7876.5|7873.5|7874.5|7871.5|36
1675662300000|2023-02-06 05:45:00|7875.7|7872.7|7876.7|7873.7|7877.2|7874.2|7875.7|7872.7|33
1675662600000|2023-02-06 05:50:00|7877|7874|7876.2|7873.2|7877|7874|7876|7873|18
1675662900000|2023-02-06 05:55:00|7876|7873|7876.7|7873.7|7876.7|7873.7|7875.2|7872.2|14
1675663200000|2023-02-06 06:00:00|7877|7874|7876.5|7873.5|7877.2|7874.2|7876.2|7873.2|14
1675663500000|2023-02-06 06:05:00|7876.2|7873.2|7875.2|7872.2|7877|7874|7875|7872|17
1675663800000|2023-02-06 06:10:00|7875|7872|7874.7|7871.7|7875.2|7872.2|7874.2|7871.2|14
1675664100000|2023-02-06 06:15:00|7875|7872|7873.7|7870.7|7875.2|7872.2|7873.2|7870.2|20
1675664400000|2023-02-06 06:20:00|7874|7871|7872.5|7869.5|7874.2|7871.2|7872.5|7869.5|17
1675664700000|2023-02-06 06:25:00|7872.7|7869.7|7875.2|7872.2|7875.2|7872.2|7872.5|7869.5|11
1675665000000|2023-02-06 06:30:00|7875|7872|7873.7|7870.7|7875|7872|7873.2|7870.2|38
1675665300000|2023-02-06 06:35:00|7874|7871|7873|7870|7874.2|7871.2|7873|7870|14
1675665600000|2023-02-06 06:40:00|7873.2|7870.2|7873.7|7870.7|7873.7|7870.7|7872.2|7869.2|21
1675665900000|2023-02-06 06:45:00|7873.2|7870.2|7874.7|7871.7|7875|7872|7873|7870|39
1675666200000|2023-02-06 06:50:00|7875|7872|7873.5|7870.5|7875.7|7872.7|7873.5|7870.5|72
1675666500000|2023-02-06 06:55:00|7873.7|7870.7|7873.5|7870.5|7873.7|7870.7|7872.2|7869.2|30
1675666800000|2023-02-06 07:00:00|7874|7871|7869.5|7867.5|7874.7|7872.7|7869.5|7867.5|413
1675667100000|2023-02-06 07:05:00|7869.7|7867.7|7870.5|7868.5|7871.2|7869.2|7867.5|7865.5|171
1675667400000|2023-02-06 07:10:00|7870.2|7868.2|7866.2|7864.2|7870.2|7868.2|7866|7864|180
1675667700000|2023-02-06 07:15:00|7866.5|7864.5|7867.2|7865.2|7869.2|7867.2|7864.7|7862.7|346
1675668000000|2023-02-06 07:20:00|7867.7|7865.7|7867|7865|7869|7867|7866.5|7864.5|199
1675668300000|2023-02-06 07:25:00|7866.7|7864.7|7866.7|7864.7|7869|7867|7865|7863|151
1675668600000|2023-02-06 07:30:00|7867|7865|7868.5|7866.5|7868.5|7866.5|7864|7862|345
1675668900000|2023-02-06 07:35:00|7868.2|7866.2|7866.5|7864.5|7868.2|7866.2|7864.5|7862.5|194
1675669200000|2023-02-06 07:40:00|7866|7864|7865.2|7863.2|7866.7|7864.7|7864.5|7862.5|349
1675669500000|2023-02-06 07:45:00|7865|7863|7864|7862|7865.2|7863.2|7863.5|7861.5|139
1675669800000|2023-02-06 07:50:00|7863.7|7861.7|7864|7862|7865.2|7863.2|7863.5|7861.5|193
1675670100000|2023-02-06 07:55:00|7864.2|7862.2|7870|7868|7870|7868|7863|7861|418
1675670400000|2023-02-06 08:00:00|7869.5|7868.5|7862.7|7861.7|7871.2|7870.2|7854.5|7853.5|3822
1675670700000|2023-02-06 08:05:00|7862.5|7861.5|7867.5|7866.5|7868.7|7867.7|7857|7856|1710
1675671000000|2023-02-06 08:10:00|7867.2|7866.2|7858.2|7857.2|7867.2|7866.2|7855.5|7854.5|1312
1675671300000|2023-02-06 08:15:00|7858|7857|7856|7855|7858.2|7857.2|7849.5|7848.5|1461
1675671600000|2023-02-06 08:20:00|7855.5|7854.5|7853.2|7852.2|7856.5|7855.5|7852|7851|757
1675671900000|2023-02-06 08:25:00|7853.5|7852.5|7850.7|7849.7|7856|7855|7849.5|7848.5|770
1675672200000|2023-02-06 08:30:00|7850.5|7849.5|7857.5|7856.5|7862.5|7861.5|7850|7849|946
1675672500000|2023-02-06 08:35:00|7857|7856|7859.7|7858.7|7859.7|7858.7|7854.5|7853.5|539
1675672800000|2023-02-06 08:40:00|7859.5|7858.5|7856.7|7855.7|7859.5|7858.5|7855.5|7854.5|438
1675673100000|2023-02-06 08:45:00|7857|7856|7853|7852|7857|7856|7850.2|7849.2|428
1675673400000|2023-02-06 08:50:00|7853.2|7852.2|7852.2|7851.2|7854|7853|7851|7850|568
1675673700000|2023-02-06 08:55:00|7852|7851|7850.7|7849.7|7855|7854|7850.5|7849.5|468
1675674000000|2023-02-06 09:00:00|7850.5|7849.5|7840.5|7839.5|7850.5|7849.5|7840|7839|676
1675674300000|2023-02-06 09:05:00|7840.2|7839.2|7839.2|7838.2|7842|7841|7839|7838|1029
1675674600000|2023-02-06 09:10:00|7839|7838|7833.5|7832.5|7841.5|7840.5|7832|7831|1321
1675674900000|2023-02-06 09:15:00|7834|7833|7828.2|7827.2|7834|7833|7827.5|7826.5|1172
1675675200000|2023-02-06 09:20:00|7828|7827|7835|7834|7835.2|7834.2|7828|7827|656
1675675500000|2023-02-06 09:25:00|7834.7|7833.7|7834.7|7833.7|7837|7836|7832|7831|732
1675675800000|2023-02-06 09:30:00|7835|7834|7833.5|7832.5|7837.2|7836.2|7832.7|7831.7|658
1675676100000|2023-02-06 09:35:00|7834.5|7833.5|7831.7|7830.7|7834.5|7833.5|7829.7|7828.7|523
1675676400000|2023-02-06 09:40:00|7832|7831|7828.5|7827.5|7835|7834|7827.5|7826.5|687
1675676700000|2023-02-06 09:45:00|7828.2|7827.2|7828.5|7827.5|7832.2|7831.2|7826.5|7825.5|512
1675677000000|2023-02-06 09:50:00|7829|7828|7827|7826|7830|7829|7825|7824|576
1675677300000|2023-02-06 09:55:00|7826.7|7825.7|7825.7|7824.7|7829|7828|7825.2|7824.2|572
1675677600000|2023-02-06 10:00:00|7825.5|7824.5|7827.5|7826.5|7828|7827|7822.2|7821.2|708
1675677900000|2023-02-06 10:05:00|7826.5|7825.5|7831|7830|7831|7830|7826.5|7825.5|613
1675678200000|2023-02-06 10:10:00|7830.7|7829.7|7836.5|7835.5|7837.5|7836.5|7830.7|7829.7|804
1675678500000|2023-02-06 10:15:00|7836|7835|7832.5|7831.5|7836.7|7835.7|7831.5|7830.5|509
1675678800000|2023-02-06 10:20:00|7832.7|7831.7|7829|7828|7833|7832|7828|7827|319
1675679100000|2023-02-06 10:25:00|7829.2|7828.2|7829.5|7828.5|7831.5|7830.5|7828|7827|411
1675679400000|2023-02-06 10:30:00|7829.2|7828.2|7827|7826|7830|7829|7826.7|7825.7|287
1675679700000|2023-02-06 10:35:00|7826.7|7825.7|7828.8|7827.8|7829|7828|7825.3|7824.3|416
1675680000000|2023-02-06 10:40:00|7828.3|7827.3|7829.3|7828.3|7830.5|7829.5|7825.8|7824.8|456
1675680300000|2023-02-06 10:45:00|7829.8|7828.8|7828|7827|7831.8|7830.8|7827.3|7826.3|444
1675680600000|2023-02-06 10:50:00|7828.3|7827.3|7834|7833|7834.3|7833.3|7826.3|7825.3|509
1675680900000|2023-02-06 10:55:00|7833.8|7832.8|7834.3|7833.3|7837.3|7836.3|7832|7831|706
1675681200000|2023-02-06 11:00:00|7834.5|7833.5|7830.8|7829.8|7834.5|7833.5|7829.3|7828.3|572
1675681500000|2023-02-06 11:05:00|7830.5|7829.5|7828.8|7827.8|7832.8|7831.8|7828.8|7827.8|562
1675681800000|2023-02-06 11:10:00|7828.3|7827.3|7827.8|7826.8|7829.8|7828.8|7826|7825|374
1675682100000|2023-02-06 11:15:00|7828|7827|7830.8|7829.8|7831.3|7830.3|7828|7827|537
1675682400000|2023-02-06 11:20:00|7831.3|7830.3|7829.5|7828.5|7832|7831|7829.3|7828.3|364
1675682700000|2023-02-06 11:25:00|7829.3|7828.3|7831.3|7830.3|7831.8|7830.8|7828.5|7827.5|417
1675683000000|2023-02-06 11:30:00|7830.8|7829.8|7830.3|7829.3|7831.3|7830.3|7828.8|7827.8|451
1675683300000|2023-02-06 11:35:00|7830.5|7829.5|7832.8|7831.8|7833.3|7832.3|7829.8|7828.8|362
1675683600000|2023-02-06 11:40:00|7832.3|7831.3|7832.5|7831.5|7832.8|7831.8|7830.3|7829.3|345
1675683900000|2023-02-06 11:45:00|7832.3|7831.3|7835.8|7834.8|7837.3|7836.3|7831.3|7830.3|612
1675684200000|2023-02-06 11:50:00|7835.5|7834.5|7836.5|7835.5|7836.8|7835.8|7834.3|7833.3|524
1675684500000|2023-02-06 11:55:00|7836.3|7835.3|7834.3|7833.3|7837.8|7836.8|7833.8|7832.8|980
1675684800000|2023-02-06 12:00:00|7834|7833|7835.8|7834.8|7840.8|7839.8|7834|7833|1142
1675685100000|2023-02-06 12:05:00|7836|7835|7841.8|7840.8|7841.8|7840.8|7835.8|7834.8|515
1675685400000|2023-02-06 12:10:00|7841.5|7840.5|7846.3|7845.3|7846.3|7845.3|7841|7840|588
1675685700000|2023-02-06 12:15:00|7846.5|7845.5|7842.8|7841.8|7846.8|7845.8|7842.3|7841.3|477
1675686000000|2023-02-06 12:20:00|7843|7842|7841.3|7840.3|7843.8|7842.8|7841.3|7840.3|343
1675686300000|2023-02-06 12:25:00|7841.5|7840.5|7838.8|7837.8|7841.8|7840.8|7837.3|7836.3|294
1675686600000|2023-02-06 12:30:00|7838.3|7837.3|7840.3|7839.3|7840.3|7839.3|7837|7836|216
1675686900000|2023-02-06 12:35:00|7840.5|7839.5|7845|7844|7845.3|7844.3|7839.8|7838.8|394
1675687200000|2023-02-06 12:40:00|7845.8|7844.8|7845.6|7844.6|7847.6|7846.6|7844.8|7843.8|451
1675687500000|2023-02-06 12:45:00|7845.8|7844.8|7849.1|7848.1|7849.1|7848.1|7845.6|7844.6|319
1675687800000|2023-02-06 12:50:00|7848.8|7847.8|7851.6|7850.6|7851.8|7850.8|7848.6|7847.6|364
1675688100000|2023-02-06 12:55:00|7851.3|7850.3|7851.6|7850.6|7852.3|7851.3|7850.6|7849.6|233
1675688400000|2023-02-06 13:00:00|7851.1|7850.1|7848.1|7847.1|7852.6|7851.6|7847.1|7846.1|425
1675688700000|2023-02-06 13:05:00|7847.6|7846.6|7847.6|7846.6|7848.1|7847.1|7845.6|7844.6|365
1675689000000|2023-02-06 13:10:00|7847.1|7846.1|7843.6|7842.6|7847.1|7846.1|7843.6|7842.6|707
1675689300000|2023-02-06 13:15:00|7843.8|7842.8|7847.1|7846.1|7847.1|7846.1|7842.3|7841.3|421
1675689600000|2023-02-06 13:20:00|7847.3|7846.3|7847.1|7846.1|7849.6|7848.6|7847.1|7846.1|341
1675689900000|2023-02-06 13:25:00|7847.3|7846.3|7846.6|7845.6|7847.6|7846.6|7845.1|7844.1|365
1675690200000|2023-02-06 13:30:00|7846.1|7845.1|7841.1|7840.1|7848.1|7847.1|7840.1|7839.1|669
1675690500000|2023-02-06 13:35:00|7841.3|7840.3|7841.6|7840.6|7843.1|7842.1|7839.6|7838.6|562
1675690800000|2023-02-06 13:40:00|7841.1|7840.1|7843.1|7842.1|7843.1|7842.1|7840.6|7839.6|341
1675691100000|2023-02-06 13:45:00|7842.8|7841.8|7838.1|7837.1|7843.1|7842.1|7837.3|7836.3|533
1675691400000|2023-02-06 13:50:00|7838.3|7837.3|7838.3|7837.3|7840.1|7839.1|7836.3|7835.3|474
1675691700000|2023-02-06 13:55:00|7838.1|7837.1|7839.6|7838.6|7840.3|7839.3|7837.6|7836.6|435
1675692000000|2023-02-06 14:00:00|7839.1|7838.1|7841.6|7840.6|7841.8|7840.8|7838.6|7837.6|701
1675692300000|2023-02-06 14:05:00|7841.1|7840.1|7840.6|7839.6|7843.1|7842.1|7839.6|7838.6|539
1675692600000|2023-02-06 14:10:00|7840.3|7839.3|7837.1|7836.1|7840.6|7839.6|7837.1|7836.1|420
1675692900000|2023-02-06 14:15:00|7836.8|7835.8|7836.6|7835.6|7837.8|7836.8|7836.1|7835.1|538
1675693200000|2023-02-06 14:20:00|7837.1|7836.1|7837.1|7836.1|7837.6|7836.6|7834.8|7833.8|609
1675693500000|2023-02-06 14:25:00|7836.6|7835.6|7841.1|7840.1|7841.6|7840.6|7835.6|7834.6|760
1675693800000|2023-02-06 14:30:00|7841.6|7840.6|7837.3|7836.3|7845.1|7844.1|7836.6|7835.6|1659
1675694100000|2023-02-06 14:35:00|7837.6|7836.6|7835.6|7834.6|7838.1|7837.1|7830.6|7829.6|1227
1675694400000|2023-02-06 14:40:00|7835.8|7834.8|7827.1|7826.1|7836.1|7835.1|7824.8|7823.8|1319
1675694700000|2023-02-06 14:45:00|7826.8|7825.8|7831.1|7830.1|7832.6|7831.6|7824.1|7823.1|1021
1675695000000|2023-02-06 14:50:00|7831.6|7830.6|7831.6|7830.6|7836.6|7835.6|7826.6|7825.6|1340
1675695300000|2023-02-06 14:55:00|7831.8|7830.8|7835.6|7834.6|7836.1|7835.1|7830.1|7829.1|1126
1675695600000|2023-02-06 15:00:00|7834.6|7833.6|7826.1|7825.1|7834.6|7833.6|7824.6|7823.6|1707
1675695900000|2023-02-06 15:05:00|7825.8|7824.8|7826.1|7825.1|7827.1|7826.1|7822.1|7821.1|1129
1675696200000|2023-02-06 15:10:00|7825.8|7824.8|7816.5|7815.5|7825.8|7824.8|7815.8|7814.8|1975
1675696500000|2023-02-06 15:15:00|7816.8|7815.8|7809.8|7808.8|7816.8|7815.8|7808|7807|1718
1675696800000|2023-02-06 15:20:00|7809.3|7808.3|7810.3|7809.3|7812.8|7811.8|7808.8|7807.8|917
1675697100000|2023-02-06 15:25:00|7810|7809|7810|7809|7814.3|7813.3|7808.8|7807.8|947
1675697400000|2023-02-06 15:30:00|7809.8|7808.8|7811.8|7810.8|7812.3|7811.3|7807.3|7806.3|799
1675697700000|2023-02-06 15:35:00|7811.5|7810.5|7812.8|7811.8|7815|7814|7810.3|7809.3|996
1675698000000|2023-02-06 15:40:00|7813|7812|7820|7819|7820.5|7819.5|7813|7812|847
1675698300000|2023-02-06 15:45:00|7820.3|7819.3|7825.8|7824.8|7826.3|7825.3|7818.8|7817.8|1082
1675698600000|2023-02-06 15:50:00|7825.5|7824.5|7832.5|7831.5|7834.8|7833.8|7825.3|7824.3|1158
1675698900000|2023-02-06 15:55:00|7832.3|7831.3|7832.8|7831.8|7834.8|7833.8|7831.8|7830.8|777
1675699200000|2023-02-06 16:00:00|7832.3|7831.3|7829.8|7828.8|7832.3|7831.3|7828.8|7827.8|961
1675699500000|2023-02-06 16:05:00|7830|7829|7831.3|7830.3|7836.3|7835.3|7829.8|7828.8|1208
1675699800000|2023-02-06 16:10:00|7831.5|7830.5|7830.3|7829.3|7834.8|7833.8|7829.3|7828.3|824
1675700100000|2023-02-06 16:15:00|7830.8|7829.8|7837.3|7836.3|7838.5|7837.5|7830.8|7829.8|1274
1675700400000|2023-02-06 16:20:00|7836.8|7835.8|7837.3|7836.3|7838.3|7837.3|7835.8|7834.8|1138
1675700700000|2023-02-06 16:25:00|7837.5|7836.5|7837.8|7835.8|7840|7839|7835.3|7834.3|2917
1675701000000|2023-02-06 16:30:00|7838.3|7836.3|7837.3|7835.3|7841|7839|7835.8|7833.8|4864
1675701300000|2023-02-06 16:35:00|7837.8|7835.8|7838.5|7836.5|7840|7838|7835.8|7833.8|2079
1675701600000|2023-02-06 16:40:00|7838.3|7836.3|7838.8|7836.8|7839.8|7837.8|7836.3|7834.3|684
1675701900000|2023-02-06 16:45:00|7838.5|7836.5|7835.8|7833.8|7839.8|7837.8|7835.8|7833.8|440
1675702200000|2023-02-06 16:50:00|7836|7834|7836.8|7834.8|7837.8|7835.8|7834.8|7832.8|573
1675702500000|2023-02-06 16:55:00|7837|7835|7832.3|7830.3|7838.3|7836.3|7831.8|7829.8|419
1675702800000|2023-02-06 17:00:00|7832|7830|7830.3|7828.3|7834|7832|7828.3|7826.3|373
1675703100000|2023-02-06 17:05:00|7830|7828|7832.8|7830.8|7833.5|7831.5|7830|7828|229
1675703400000|2023-02-06 17:10:00|7833|7831|7831.5|7829.5|7833.5|7831.5|7831.3|7829.3|169
1675703700000|2023-02-06 17:15:00|7831.3|7829.3|7828.8|7826.8|7833.8|7831.8|7828.8|7826.8|216
1675704000000|2023-02-06 17:20:00|7828.5|7826.5|7831.3|7829.3|7832.3|7830.3|7827.3|7825.3|122
1675704300000|2023-02-06 17:25:00|7831.5|7829.5|7831.5|7829.5|7833|7831|7830.8|7828.8|97
1675704600000|2023-02-06 17:30:00|7831.8|7829.8|7833|7831|7833.8|7831.8|7830.8|7828.8|137
1675704900000|2023-02-06 17:35:00|7833.3|7831.3|7835|7833|7836.8|7834.8|7833|7831|54
1675705200000|2023-02-06 17:40:00|7834.8|7832.8|7832.8|7830.8|7836.8|7834.8|7832.5|7830.5|151
1675705500000|2023-02-06 17:45:00|7833.3|7831.3|7834.8|7832.8|7837.8|7835.8|7833|7831|92
1675705800000|2023-02-06 17:50:00|7834.5|7832.5|7834|7832|7836.3|7834.3|7832.8|7830.8|94
1675706100000|2023-02-06 17:55:00|7833.8|7831.8|7834.5|7832.5|7835.8|7833.8|7832.8|7830.8|142
1675706400000|2023-02-06 18:00:00|7834.3|7832.3|7832.5|7830.5|7834.8|7832.8|7830.3|7828.3|116
1675706700000|2023-02-06 18:05:00|7832.8|7830.8|7834|7832|7835|7833|7831.3|7829.3|64
1675707000000|2023-02-06 18:10:00|7834.3|7832.3|7833|7831|7834.3|7832.3|7828|7826|96
1675707300000|2023-02-06 18:15:00|7832.8|7830.8|7836|7834|7836|7834|7832|7830|69
1675707600000|2023-02-06 18:20:00|7835.8|7833.8|7835.3|7833.3|7836.8|7834.8|7834|7832|97
1675707900000|2023-02-06 18:25:00|7835.5|7833.5|7834|7832|7837|7835|7833.3|7831.3|123
1675708200000|2023-02-06 18:30:00|7833.8|7831.8|7834|7832|7835.3|7833.3|7833.3|7831.3|113
1675708500000|2023-02-06 18:35:00|7834.3|7832.3|7835.5|7833.5|7835.8|7833.8|7832.8|7830.8|158
1675708800000|2023-02-06 18:40:00|7835.3|7833.3|7835.3|7833.3|7836|7834|7832.5|7830.5|181
1675709100000|2023-02-06 18:45:00|7834.8|7832.8|7832.8|7830.8|7836|7834|7832.3|7830.3|85
1675709400000|2023-02-06 18:50:00|7833|7831|7834|7832|7836|7834|7833|7831|112
1675709700000|2023-02-06 18:55:00|7834.3|7832.3|7836.3|7834.3|7837|7835|7833.8|7831.8|82
1675710000000|2023-02-06 19:00:00|7835.8|7833.8|7837|7835|7839.3|7837.3|7835.8|7833.8|252
1675710300000|2023-02-06 19:05:00|7837.3|7835.3|7836|7834|7837.5|7835.5|7835.3|7833.3|143
1675710600000|2023-02-06 19:10:00|7836.3|7834.3|7837|7835|7838.3|7836.3|7835.8|7833.8|94
1675710900000|2023-02-06 19:15:00|7836.8|7834.8|7841|7839|7842.3|7840.3|7836.8|7834.8|323
1675711200000|2023-02-06 19:20:00|7840.8|7838.8|7839.3|7837.3|7841.5|7839.5|7839.3|7837.3|137
1675711500000|2023-02-06 19:25:00|7839.5|7837.5|7840.5|7838.5|7841.3|7839.3|7839|7837|304
1675711800000|2023-02-06 19:30:00|7840.3|7838.3|7839.3|7837.3|7841.3|7839.3|7838.8|7836.8|177
1675712100000|2023-02-06 19:35:00|7839.8|7837.8|7838.3|7836.3|7840.3|7838.3|7837.8|7835.8|163
1675712400000|2023-02-06 19:40:00|7838|7836|7837.8|7835.8|7838.8|7836.8|7836|7834|150
1675712700000|2023-02-06 19:45:00|7837.5|7835.5|7838|7836|7838.8|7836.8|7836.5|7834.5|135
1675713000000|2023-02-06 19:50:00|7837.8|7835.8|7839.3|7837.3|7839.3|7837.3|7835.8|7833.8|153
1675713300000|2023-02-06 19:55:00|7839|7837|7841.3|7839.3|7841.3|7839.3|7838.8|7836.8|170
1675713600000|2023-02-06 20:00:00|7841|7839|7839.3|7837.3|7841.8|7839.8|7838.8|7836.8|174
1675713900000|2023-02-06 20:05:00|7839.5|7837.5|7838.8|7836.8|7839.5|7837.5|7834.8|7832.8|203
1675714200000|2023-02-06 20:10:00|7839.3|7837.3|7837.3|7835.3|7839.3|7837.3|7835.3|7833.3|117
1675714500000|2023-02-06 20:15:00|7837|7835|7837.5|7835.5|7838.5|7836.5|7834.8|7832.8|123
1675714800000|2023-02-06 20:20:00|7837.3|7835.3|7836.3|7834.3|7839|7837|7835.8|7833.8|111
1675715100000|2023-02-06 20:25:00|7836|7834|7835.3|7833.3|7836.8|7834.8|7833.3|7831.3|140
1675715400000|2023-02-06 20:30:00|7835.8|7833.8|7838.8|7836.8|7840.3|7838.3|7832.3|7830.3|278
1675715700000|2023-02-06 20:35:00|7839|7837|7839.3|7837.3|7841.8|7839.8|7839|7837|282
1675716000000|2023-02-06 20:40:00|7839.8|7837.8|7839.8|7837.8|7841.8|7839.8|7838.3|7836.3|301
1675716300000|2023-02-06 20:45:00|7838.8|7836.8|7839.5|7837.5|7841.3|7839.3|7836.3|7834.3|294
1675716600000|2023-02-06 20:50:00|7839.8|7837.8|7844|7842|7844.5|7842.5|7839.5|7837.5|409
1675716900000|2023-02-06 20:55:00|7843.8|7841.8|7844.5|7840.5|7845.8|7843.8|7841.3|7839.3|812
1675717200000|2023-02-06 21:00:00|7845|7841|7844.8|7840.8|7847.8|7843.8|7843.6|7839.6|0
1675717500000|2023-02-06 21:05:00|7844.7|7840.7|7845.1|7841.1|7845.5|7841.5|7843.3|7839.3|0
1675717800000|2023-02-06 21:10:00|7845|7841|7843.6|7839.6|7846.1|7842.1|7843.1|7839.1|0
1675718100000|2023-02-06 21:15:00|7843.5|7839.5|7843.5|7839.5|7844|7840|7843.2|7839.2|0
1675718400000|2023-02-06 21:20:00|7843.6|7839.6|7843.8|7839.8|7844.1|7840.1|7843.5|7839.5|0
1675718700000|2023-02-06 21:25:00|7843.9|7839.9|7844.4|7840.4|7844.7|7840.7|7843.8|7839.8|0
1675719000000|2023-02-06 21:30:00|7844.5|7840.5|7844.7|7840.7|7845.1|7841.1|7843.8|7839.8|0
1675719300000|2023-02-06 21:35:00|7844.6|7840.6|7844.3|7840.3|7844.6|7840.6|7844.1|7840.1|0
1675719600000|2023-02-06 21:40:00|7844.4|7840.4|7844|7840|7844.7|7840.7|7844|7840|0
1675719900000|2023-02-06 21:45:00|7843.9|7839.9|7842.7|7838.7|7844.3|7840.3|7842.4|7838.4|0
1675720200000|2023-02-06 21:50:00|7842.8|7838.8|7843.9|7839.9|7843.9|7839.9|7842.7|7838.7|0
1675720500000|2023-02-06 21:55:00|7844|7840|7844.8|7840.8|7844.9|7840.9|7843.9|7839.9|0
1675720800000|2023-02-06 22:00:00|7844.7|7840.7|7842.7|7838.7|7844.7|7840.7|7842.6|7838.6|0
1675721100000|2023-02-06 22:05:00|7842.6|7838.6|7843|7839|7843|7839|7842.4|7838.4|0
1675721400000|2023-02-06 22:10:00|7842.9|7838.9|7842|7838|7843|7839|7842|7838|0
1675721700000|2023-02-06 22:15:00|7842.1|7838.1|7842.7|7838.7|7842.8|7838.8|7842.1|7838.1|0
1675722000000|2023-02-06 22:20:00|7842.6|7838.6|7842.5|7838.5|7842.6|7838.6|7842.4|7838.4|0
1675722300000|2023-02-06 22:25:00|7842.6|7838.6|7842.4|7838.4|7842.6|7838.6|7842.2|7838.2|0
1675722600000|2023-02-06 22:30:00|7842.5|7838.5|7842.5|7838.5|7843.6|7839.6|7842.4|7838.4|0
1675722900000|2023-02-06 22:35:00|7842.4|7838.4|7843.6|7839.6|7843.6|7839.6|7842.3|7838.3|0
1675723200000|2023-02-06 22:40:00|7843.3|7839.3|7843|7839|7843.3|7839.3|7842.5|7838.5|0
1675723500000|2023-02-06 22:45:00|7843.1|7839.1|7843|7839|7843.6|7839.6|7842.9|7838.9|0
1675723800000|2023-02-06 22:50:00|7842.9|7838.9|7842.7|7838.7|7842.9|7838.9|7842.7|7838.7|0
1675724100000|2023-02-06 22:55:00|7842.8|7838.8|7842.8|7838.8|7842.9|7838.9|7842.4|7838.4|0
1675724400000|2023-02-06 23:00:00|7842.6|7838.6|7846.9|7842.9|7846.9|7842.9|7841.8|7837.8|0
1675724700000|2023-02-06 23:05:00|7846.8|7842.8|7846.9|7842.9|7847.2|7843.2|7846|7842|0
1675725000000|2023-02-06 23:10:00|7846.8|7842.8|7850|7846|7851.2|7847.2|7846.1|7842.1|0
1675725300000|2023-02-06 23:15:00|7849.9|7845.9|7850.1|7846.1|7850.8|7846.8|7848.6|7844.6|0
1675725600000|2023-02-06 23:20:00|7850.2|7846.2|7849.3|7845.3|7850.4|7846.4|7848.7|7844.7|0
1675725900000|2023-02-06 23:25:00|7849.4|7845.4|7848.9|7844.9|7850.6|7846.6|7848.7|7844.7|0
1675726200000|2023-02-06 23:30:00|7848.8|7844.8|7848.6|7844.6|7848.9|7844.9|7847.7|7843.7|0
1675726500000|2023-02-06 23:35:00|7848.5|7844.5|7849.6|7845.6|7849.9|7845.9|7848.4|7844.4|0
1675726800000|2023-02-06 23:40:00|7849.7|7845.7|7852|7848|7852|7848|7849.2|7845.2|0
1675727100000|2023-02-06 23:45:00|7851.9|7847.9|7852.6|7848.6|7852.6|7848.6|7850.9|7846.9|0
1675727400000|2023-02-06 23:50:00|7852.5|7848.5|7851.2|7847.2|7852.9|7848.9|7851.2|7847.2|0
1675727700000|2023-02-06 23:55:00|7851.1|7847.1|7852.9|7848.9|7852.9|7848.9|7851.1|7847.1|0
1675728000000|2023-02-07 00:00:00|7852.8|7848.8|7851.5|7847.5|7853.5|7849.5|7851.2|7847.2|0
1675728300000|2023-02-07 00:05:00|7851.6|7847.6|7851.9|7847.9|7853.5|7849.5|7851.5|7847.5|0
1675728600000|2023-02-07 00:10:00|7852|7848|7853|7849|7853.3|7849.3|7851.9|7847.9|0
1675728900000|2023-02-07 00:15:00|7853.1|7849.1|7851.6|7847.6|7853.7|7849.7|7849|7845|0
1675729200000|2023-02-07 00:20:00|7852|7848|7851.3|7847.3|7852.7|7848.7|7851.2|7847.2|0
1675729500000|2023-02-07 00:25:00|7851.4|7847.4|7852.1|7848.1|7852.3|7848.3|7850.9|7846.9|0
1675729800000|2023-02-07 00:30:00|7851.1|7847.1|7850.5|7846.5|7852.3|7848.3|7850.4|7846.4|0
1675730100000|2023-02-07 00:35:00|7850.4|7846.4|7850.4|7846.4|7850.4|7846.4|7848|7844|0
1675730400000|2023-02-07 00:40:00|7850.5|7846.5|7850.2|7846.2|7850.5|7846.5|7849|7845|0
1675730700000|2023-02-07 00:45:00|7850.1|7846.1|7851.6|7847.6|7851.8|7847.8|7849|7845|0
1675731000000|2023-02-07 00:50:00|7851.7|7847.7|7848.8|7844.8|7851.7|7847.7|7848.3|7844.3|0
1675731300000|2023-02-07 00:55:00|7849.3|7845.3|7850.8|7846.8|7850.9|7846.9|7849.3|7845.3|0
1675731600000|2023-02-07 01:00:00|7850.9|7846.9|7851.8|7848.8|7853|7850|7850.5|7846.9|144
1675731900000|2023-02-07 01:05:00|7851.5|7848.5|7850.8|7847.8|7851.5|7848.5|7848.3|7845.3|96
1675732200000|2023-02-07 01:10:00|7849.8|7846.8|7850.5|7847.5|7850.5|7847.5|7848.3|7845.3|86
1675732500000|2023-02-07 01:15:00|7850.8|7847.8|7850|7847|7851|7848|7849.3|7846.3|25
1675732800000|2023-02-07 01:20:00|7850.3|7847.3|7849.8|7846.8|7850.5|7847.5|7849|7846|23
1675733100000|2023-02-07 01:25:00|7849.5|7846.5|7850.5|7847.5|7850.8|7847.8|7849.3|7846.3|11
1675733400000|2023-02-07 01:30:00|7850.3|7847.3|7850.3|7847.3|7852.8|7849.8|7849.3|7846.3|83
1675733700000|2023-02-07 01:35:00|7850|7847|7848|7845|7850.3|7847.3|7847.5|7844.5|18
1675734000000|2023-02-07 01:40:00|7848.3|7845.3|7846|7843|7848.5|7845.5|7845|7842|51
1675734300000|2023-02-07 01:45:00|7845.5|7842.5|7847.8|7844.8|7848.8|7845.8|7845.3|7842.3|24
1675734600000|2023-02-07 01:50:00|7848|7845|7850.5|7847.5|7850.8|7847.8|7848|7845|24
1675734900000|2023-02-07 01:55:00|7850.3|7847.3|7852.5|7849.5|7853|7850|7850|7847|71
1675735200000|2023-02-07 02:00:00|7852.8|7849.8|7852|7849|7853.3|7850.3|7852|7849|27
1675735500000|2023-02-07 02:05:00|7852.5|7849.5|7852|7849|7853.5|7850.5|7852|7849|22
1675735800000|2023-02-07 02:10:00|7852.3|7849.3|7851.5|7848.5|7852.8|7849.8|7851.3|7848.3|12
1675736100000|2023-02-07 02:15:00|7851.8|7848.8|7850.5|7847.5|7851.8|7848.8|7850.3|7847.3|9
1675736400000|2023-02-07 02:20:00|7850.8|7847.8|7851.5|7848.5|7851.5|7848.5|7850.3|7847.3|15
1675736700000|2023-02-07 02:25:00|7851.8|7848.8|7851.3|7848.3|7851.8|7848.8|7850.5|7847.5|7
1675737000000|2023-02-07 02:30:00|7851|7848|7851.3|7848.3|7851.8|7848.8|7851|7848|27
1675737300000|2023-02-07 02:35:00|7851.5|7848.5|7852.3|7849.3|7852.8|7849.8|7851.3|7848.3|45
1675737600000|2023-02-07 02:40:00|7851.8|7848.8|7851.8|7848.8|7852|7849|7851.3|7848.3|26
1675737900000|2023-02-07 02:45:00|7851.5|7848.5|7851.5|7848.5|7852.3|7849.3|7851|7848|10
1675738200000|2023-02-07 02:50:00|7851.8|7848.8|7853|7850|7853|7850|7851.5|7848.5|0
1675738500000|2023-02-07 02:55:00|7852.8|7849.8|7852.3|7849.3|7853.3|7850.3|7851.8|7848.8|14
1675738800000|2023-02-07 03:00:00|7852.5|7849.5|7851.5|7848.5|7852.8|7849.8|7851.5|7848.5|12
1675739100000|2023-02-07 03:05:00|7851.8|7848.8|7853|7850|7853|7850|7851.3|7848.3|6
1675739400000|2023-02-07 03:10:00|7852.8|7849.8|7852.5|7849.5|7854|7851|7852|7849|17
1675739700000|2023-02-07 03:15:00|7852.8|7849.8|7852.3|7849.3|7852.8|7849.8|7851.8|7848.8|7
1675740000000|2023-02-07 03:20:00|7852.5|7849.5|7852.8|7849.8|7853|7850|7852.3|7849.3|4
1675740300000|2023-02-07 03:25:00|7852.5|7849.5|7853|7850|7853.5|7850.5|7852.3|7849.3|10
1675740600000|2023-02-07 03:30:00|7853.3|7850.3|7846.3|7843.3|7853.5|7850.5|7845.8|7842.8|219
1675740900000|2023-02-07 03:35:00|7846.5|7843.5|7849|7846|7849.5|7846.5|7846.3|7843.3|54
1675741200000|2023-02-07 03:40:00|7849.3|7846.3|7848.8|7845.8|7849.5|7846.5|7848.8|7845.8|35
1675741500000|2023-02-07 03:45:00|7848.3|7845.3|7849.3|7846.3|7849.8|7846.8|7847.3|7844.3|62
1675741800000|2023-02-07 03:50:00|7849.5|7846.5|7847.8|7844.8|7849.5|7846.5|7847.3|7844.3|36
1675742100000|2023-02-07 03:55:00|7848|7845|7849|7846|7849|7846|7847.3|7844.3|31
1675742400000|2023-02-07 04:00:00|7848.8|7845.8|7849.3|7846.3|7849.8|7846.8|7848.8|7845.8|35
1675742700000|2023-02-07 04:05:00|7848.8|7845.8|7849|7846|7849|7846|7848|7845|16
1675743000000|2023-02-07 04:10:00|7848.8|7845.8|7849.5|7846.5|7849.5|7846.5|7848.3|7845.3|32
1675743300000|2023-02-07 04:15:00|7849.3|7846.3|7847.8|7844.8|7849.3|7846.3|7847.8|7844.8|32
1675743600000|2023-02-07 04:20:00|7848.5|7845.5|7847|7844|7848.5|7845.5|7846.5|7843.5|23
1675743900000|2023-02-07 04:25:00|7847.3|7844.3|7848.3|7845.3|7848.3|7845.3|7846.8|7843.8|8
1675744200000|2023-02-07 04:30:00|7848|7845|7847.8|7844.8|7848.5|7845.5|7847.8|7844.8|11
1675744500000|2023-02-07 04:35:00|7848|7845|7847|7844|7848.5|7845.5|7846.5|7843.5|17
1675744800000|2023-02-07 04:40:00|7846.8|7843.8|7845|7842|7847|7844|7845|7842|46
1675745100000|2023-02-07 04:45:00|7845.5|7842.5|7845.3|7842.3|7845.8|7842.8|7845|7842|14
1675745400000|2023-02-07 04:50:00|7844.8|7841.8|7845.3|7842.3|7845.8|7842.8|7844.8|7841.8|18
1675745700000|2023-02-07 04:55:00|7844.8|7841.8|7845|7842|7845.5|7842.5|7843.8|7840.8|16
1675746000000|2023-02-07 05:00:00|7845.3|7842.3|7845.5|7842.5|7846|7843|7844.8|7841.8|27
1675746300000|2023-02-07 05:05:00|7845.8|7842.8|7846.5|7843.5|7847.3|7844.3|7845.5|7842.5|16
1675746600000|2023-02-07 05:10:00|7846.3|7843.3|7846.8|7843.8|7847|7844|7845.5|7842.5|17
1675746900000|2023-02-07 05:15:00|7846.5|7843.5|7846.5|7843.5|7847.5|7844.5|7846.3|7843.3|13
1675747200000|2023-02-07 05:20:00|7846.3|7843.3|7845.5|7842.5|7846.3|7843.3|7845.5|7842.5|9
1675747500000|2023-02-07 05:25:00|7845.3|7842.3|7846|7843|7846|7843|7845.3|7842.3|4
1675747800000|2023-02-07 05:30:00|7846.5|7843.5|7847.5|7844.5|7848.5|7845.5|7846.3|7843.3|25
1675748100000|2023-02-07 05:35:00|7847|7844|7846.3|7843.3|7847|7844|7846|7843|24
1675748400000|2023-02-07 05:40:00|7846.5|7843.5|7846|7843|7846.8|7843.8|7845.8|7842.8|26
1675748700000|2023-02-07 05:45:00|7846.3|7843.3|7845.3|7842.3|7846.3|7843.3|7844.5|7841.5|24
1675749000000|2023-02-07 05:50:00|7845|7842|7846|7843|7846.5|7843.5|7844.5|7841.5|50
1675749300000|2023-02-07 05:55:00|7845.8|7842.8|7847|7844|7848|7845|7845.5|7842.5|31
1675749600000|2023-02-07 06:00:00|7847.3|7844.3|7847|7844|7847.3|7844.3|7846|7843|35
1675749900000|2023-02-07 06:05:00|7846.8|7843.8|7846.8|7843.8|7847.8|7844.8|7846|7843|42
1675750200000|2023-02-07 06:10:00|7846.5|7843.5|7847|7844|7848|7845|7846|7843|56
1675750500000|2023-02-07 06:15:00|7846.8|7843.8|7848.3|7845.3|7848.3|7845.3|7846.8|7843.8|18
1675750800000|2023-02-07 06:20:00|7848|7845|7847.3|7844.3|7848|7845|7846.8|7843.8|20
1675751100000|2023-02-07 06:25:00|7847.5|7844.5|7846|7843|7847.5|7844.5|7846|7843|14
1675751400000|2023-02-07 06:30:00|7845.8|7842.8|7846.8|7843.8|7846.8|7843.8|7845|7842|54
1675751700000|2023-02-07 06:35:00|7847|7844|7846.3|7843.3|7847.3|7844.3|7845.8|7842.8|33
1675752000000|2023-02-07 06:40:00|7846|7843|7847.3|7844.3|7847.3|7844.3|7845.5|7842.5|42
1675752300000|2023-02-07 06:45:00|7846.8|7843.8|7847.3|7844.3|7847.5|7844.5|7846.3|7843.3|52
1675752600000|2023-02-07 06:50:00|7847|7844|7848|7845|7848.3|7845.3|7846.3|7843.3|40
1675752900000|2023-02-07 06:55:00|7848.3|7845.3|7848.5|7845.5|7849|7846|7847.3|7844.3|87
1675753200000|2023-02-07 07:00:00|7848.3|7845.3|7849|7847|7849.3|7847.3|7845.3|7843.3|447
1675753500000|2023-02-07 07:05:00|7849.3|7847.3|7850.8|7848.8|7853.5|7851.5|7848.8|7846.8|316
1675753800000|2023-02-07 07:10:00|7850.3|7848.3|7850.8|7848.8|7850.8|7848.8|7845.8|7843.8|402
1675754100000|2023-02-07 07:15:00|7851|7849|7851.5|7849.5|7852|7850|7848.5|7846.5|228
1675754400000|2023-02-07 07:20:00|7851.8|7849.8|7851.5|7849.5|7852.8|7850.8|7851|7849|193
1675754700000|2023-02-07 07:25:00|7851.8|7849.8|7854|7852|7854.3|7852.3|7851.5|7849.5|143
1675755000000|2023-02-07 07:30:00|7853.8|7851.8|7850.5|7848.5|7854.3|7852.3|7849.8|7847.8|215
1675755300000|2023-02-07 07:35:00|7850.8|7848.8|7847.3|7845.3|7850.8|7848.8|7847.3|7845.3|173
1675755600000|2023-02-07 07:40:00|7847.5|7845.5|7847.5|7845.5|7848.5|7846.5|7846.3|7844.3|119
1675755900000|2023-02-07 07:45:00|7847.3|7845.3|7849.5|7847.5|7849.8|7847.8|7846.3|7844.3|93
1675756200000|2023-02-07 07:50:00|7849.8|7847.8|7847.8|7845.8|7851.5|7849.5|7847.3|7845.3|170
1675756500000|2023-02-07 07:55:00|7847.5|7845.5|7849|7847|7852|7850|7847.3|7845.3|289
1675756800000|2023-02-07 08:00:00|7848.5|7847.5|7862.8|7861.8|7867.5|7866.5|7845.3|7844.3|4148
1675757100000|2023-02-07 08:05:00|7863.3|7862.3|7856.5|7855.5|7864.3|7863.3|7851.3|7850.3|3028
1675757400000|2023-02-07 08:10:00|7856.8|7855.8|7859.3|7858.3|7863.5|7862.5|7852.8|7851.8|2856
1675757700000|2023-02-07 08:15:00|7859|7858|7881.3|7880.3|7881.8|7880.8|7859|7858|2167
1675758000000|2023-02-07 08:20:00|7881|7880|7873.8|7872.8|7881.3|7880.3|7871.8|7870.8|1316
1675758300000|2023-02-07 08:25:00|7874|7873|7868.3|7867.3|7874.8|7873.8|7867.3|7866.3|745
1675758600000|2023-02-07 08:30:00|7868.5|7867.5|7870.8|7869.8|7873.3|7872.3|7867.3|7866.3|984
1675758900000|2023-02-07 08:35:00|7871|7870|7868|7867|7872.3|7871.3|7864.3|7863.3|657
1675759200000|2023-02-07 08:40:00|7868.7|7867.7|7871.7|7870.7|7874.7|7873.7|7868|7867|583
1675759500000|2023-02-07 08:45:00|7872|7871|7878|7877|7878.5|7877.5|7871.7|7870.7|530
1675759800000|2023-02-07 08:50:00|7878.2|7877.2|7881|7880|7882|7881|7877.2|7876.2|708
1675760100000|2023-02-07 08:55:00|7880.7|7879.7|7878.7|7877.7|7883.5|7882.5|7878.5|7877.5|620
1675760400000|2023-02-07 09:00:00|7878.5|7877.5|7871.5|7870.5|7879.5|7878.5|7871|7870|889
1675760700000|2023-02-07 09:05:00|7871.7|7870.7|7870.2|7869.2|7872.2|7871.2|7869.5|7868.5|689
1675761000000|2023-02-07 09:10:00|7870.5|7869.5|7868|7867|7871.7|7870.7|7867|7866|850
1675761300000|2023-02-07 09:15:00|7868.5|7867.5|7868|7867|7870|7869|7867|7866|586
1675761600000|2023-02-07 09:20:00|7868.2|7867.2|7869|7868|7870|7869|7866.5|7865.5|487
1675761900000|2023-02-07 09:25:00|7868.7|7867.7|7872|7871|7873.5|7872.5|7868.5|7867.5|259
1675762200000|2023-02-07 09:30:00|7872.2|7871.2|7868.5|7867.5|7874|7873|7868.5|7867.5|416
1675762500000|2023-02-07 09:35:00|7868.7|7867.7|7870|7869|7873.2|7872.2|7868.7|7867.7|315
1675762800000|2023-02-07 09:40:00|7870.2|7869.2|7868|7867|7871|7870|7866.7|7865.7|484
1675763100000|2023-02-07 09:45:00|7868.5|7867.5|7870|7869|7872|7871|7868.5|7867.5|325
1675763400000|2023-02-07 09:50:00|7869.7|7868.7|7871|7870|7872.2|7871.2|7867.7|7866.7|507
1675763700000|2023-02-07 09:55:00|7871.2|7870.2|7874|7873|7874|7873|7870|7869|438
1675764000000|2023-02-07 10:00:00|7874.5|7873.5|7875.2|7874.2|7878|7877|7874|7873|458
1675764300000|2023-02-07 10:05:00|7875.5|7874.5|7873.7|7872.7|7875.5|7874.5|7873|7872|383
1675764600000|2023-02-07 10:10:00|7874|7873|7870.5|7869.5|7874.7|7873.7|7869.5|7868.5|533
1675764900000|2023-02-07 10:15:00|7870.2|7869.2|7872.5|7871.5|7872.7|7871.7|7868|7867|367
1675765200000|2023-02-07 10:20:00|7873|7872|7875.5|7874.5|7876|7875|7872|7871|428
1675765500000|2023-02-07 10:25:00|7875.7|7874.7|7879.5|7878.5|7880.5|7879.5|7875.7|7874.7|324
1675765800000|2023-02-07 10:30:00|7880|7879|7883|7882|7883.5|7882.5|7880|7879|424
1675766100000|2023-02-07 10:35:00|7882.7|7881.7|7885.5|7884.5|7886.7|7885.7|7882|7881|444
1675766400000|2023-02-07 10:40:00|7885.2|7884.2|7886.5|7885.5|7887.5|7886.5|7884.2|7883.2|293
1675766700000|2023-02-07 10:45:00|7887|7886|7883.5|7882.5|7887.5|7886.5|7882|7881|466
1675767000000|2023-02-07 10:50:00|7883.7|7882.7|7884.7|7883.7|7887|7886|7883.2|7882.2|387
1675767300000|2023-02-07 10:55:00|7885|7884|7881|7880|7885.2|7884.2|7880.5|7879.5|451
1675767600000|2023-02-07 11:00:00|7881.5|7880.5|7882|7881|7882|7881|7879.5|7878.5|616
1675767900000|2023-02-07 11:05:00|7882.2|7881.2|7886|7885|7887|7886|7882.2|7881.2|222
1675768200000|2023-02-07 11:10:00|7886.2|7885.2|7888|7887|7888.5|7887.5|7885|7884|380
1675768500000|2023-02-07 11:15:00|7887.7|7886.7|7889.5|7888.5|7890|7889|7887|7886|446
1675768800000|2023-02-07 11:20:00|7889|7888|7886.7|7885.7|7889.2|7888.2|7885.5|7884.5|605
1675769100000|2023-02-07 11:25:00|7887|7886|7888.5|7887.5|7889|7888|7885.5|7884.5|337
1675769400000|2023-02-07 11:30:00|7888.7|7887.7|7884.7|7883.7|7890.2|7889.2|7884|7883|410
1675769700000|2023-02-07 11:35:00|7885|7884|7881.5|7880.5|7885|7884|7881.5|7880.5|425
1675770000000|2023-02-07 11:40:00|7881.7|7880.7|7881.7|7880.7|7882.5|7881.5|7879.5|7878.5|266
1675770300000|2023-02-07 11:45:00|7882|7881|7881.5|7880.5|7883.2|7882.2|7880.2|7879.2|288
1675770600000|2023-02-07 11:50:00|7881.2|7880.2|7876|7875|7881.5|7880.5|7875.7|7874.7|328
1675770900000|2023-02-07 11:55:00|7875.7|7874.7|7872.5|7871.5|7876|7875|7872.5|7871.5|309
1675771200000|2023-02-07 12:00:00|7872.2|7871.2|7875.5|7874.5|7876|7875|7871.2|7870.2|347
1675771500000|2023-02-07 12:05:00|7875.7|7874.7|7875.5|7874.5|7876|7875|7872.5|7871.5|262
1675771800000|2023-02-07 12:10:00|7875.2|7874.2|7879.5|7878.5|7879.5|7878.5|7874.7|7873.7|262
1675772100000|2023-02-07 12:15:00|7879.7|7878.7|7880.7|7879.7|7881.5|7880.5|7878.5|7877.5|267
1675772400000|2023-02-07 12:20:00|7881|7880|7883|7882|7883.2|7882.2|7879|7878|363
1675772700000|2023-02-07 12:25:00|7882.5|7881.5|7881|7880|7882.5|7881.5|7879.5|7878.5|268
1675773000000|2023-02-07 12:30:00|7880.7|7879.7|7879.5|7878.5|7881.2|7880.2|7876.7|7875.7|196
1675773300000|2023-02-07 12:35:00|7880|7879|7881|7880|7881.5|7880.5|7878.5|7877.5|171
1675773600000|2023-02-07 12:40:00|7881.6|7880.6|7881.8|7880.8|7883.1|7882.1|7880.6|7879.6|293
1675773900000|2023-02-07 12:45:00|7882.1|7881.1|7882.1|7881.1|7882.6|7881.6|7881.6|7880.6|238
1675774200000|2023-02-07 12:50:00|7881.8|7880.8|7877.1|7876.1|7882.1|7881.1|7875.8|7874.8|694
1675774500000|2023-02-07 12:55:00|7877.6|7876.6|7879.3|7878.3|7880.1|7879.1|7877.3|7876.3|549
1675774800000|2023-02-07 13:00:00|7879.8|7878.8|7880.6|7879.6|7881.6|7880.6|7877.6|7876.6|316
1675775100000|2023-02-07 13:05:00|7880.3|7879.3|7880.3|7879.3|7882.6|7881.6|7879.6|7878.6|227
1675775400000|2023-02-07 13:10:00|7880.6|7879.6|7876.1|7875.1|7881.1|7880.1|7875.3|7874.3|1015
1675775700000|2023-02-07 13:15:00|7876.3|7875.3|7876.1|7875.1|7878.1|7877.1|7874.6|7873.6|474
1675776000000|2023-02-07 13:20:00|7875.8|7874.8|7871.6|7870.6|7876.8|7875.8|7871.1|7870.1|494
1675776300000|2023-02-07 13:25:00|7871.3|7870.3|7868.1|7867.1|7871.6|7870.6|7867.6|7866.6|575
1675776600000|2023-02-07 13:30:00|7867.8|7866.8|7864.3|7863.3|7868.1|7867.1|7862.3|7861.3|626
1675776900000|2023-02-07 13:35:00|7864.6|7863.6|7865.3|7864.3|7866.6|7865.6|7862.6|7861.6|296
1675777200000|2023-02-07 13:40:00|7865.1|7864.1|7867.6|7866.6|7867.6|7866.6|7864.1|7863.1|356
1675777500000|2023-02-07 13:45:00|7867.8|7866.8|7865.1|7864.1|7867.8|7866.8|7864.3|7863.3|334
1675777800000|2023-02-07 13:50:00|7864.8|7863.8|7864.6|7863.6|7866.8|7865.8|7863.6|7862.6|416
1675778100000|2023-02-07 13:55:00|7864.8|7863.8|7867.1|7866.1|7868.1|7867.1|7863.6|7862.6|443
1675778400000|2023-02-07 14:00:00|7866.8|7865.8|7864.1|7863.1|7867.1|7866.1|7863.6|7862.6|449
1675778700000|2023-02-07 14:05:00|7863.6|7862.6|7857.6|7856.6|7864.1|7863.1|7857.1|7856.1|663
1675779000000|2023-02-07 14:10:00|7857.8|7856.8|7855.1|7854.1|7858.1|7857.1|7855.1|7854.1|635
1675779300000|2023-02-07 14:15:00|7854.8|7853.8|7854.1|7853.1|7856.6|7855.6|7853.6|7852.6|505
1675779600000|2023-02-07 14:20:00|7854.6|7853.6|7853.6|7852.6|7854.6|7853.6|7850.8|7849.8|409
1675779900000|2023-02-07 14:25:00|7853.8|7852.8|7854.1|7853.1|7854.6|7853.6|7850.6|7849.6|473
1675780200000|2023-02-07 14:30:00|7853.6|7852.6|7855.1|7854.1|7861.3|7860.3|7849.6|7848.6|1771
1675780500000|2023-02-07 14:35:00|7854.8|7853.8|7859.6|7858.6|7859.6|7858.6|7851.1|7850.1|1059
1675780800000|2023-02-07 14:40:00|7859.8|7858.8|7859.1|7858.1|7862.6|7861.6|7858.1|7857.1|601
1675781100000|2023-02-07 14:45:00|7858.8|7857.8|7856.1|7855.1|7858.8|7857.8|7850.6|7849.6|781
1675781400000|2023-02-07 14:50:00|7855.8|7854.8|7860.1|7859.1|7860.1|7859.1|7853.8|7852.8|754
1675781700000|2023-02-07 14:55:00|7860.3|7859.3|7859.8|7858.8|7865.6|7864.6|7859.6|7858.6|908
1675782000000|2023-02-07 15:00:00|7859.6|7858.6|7855.6|7854.6|7860.3|7859.3|7853.1|7852.1|1059
1675782300000|2023-02-07 15:05:00|7856.1|7855.1|7853.3|7852.3|7856.6|7855.6|7851.1|7850.1|1014
1675782600000|2023-02-07 15:10:00|7854.2|7853.2|7848|7847|7855|7854|7847.5|7846.5|918
1675782900000|2023-02-07 15:15:00|7848.5|7847.5|7848|7847|7849.2|7848.2|7844.5|7843.5|1078
1675783200000|2023-02-07 15:20:00|7847.7|7846.7|7851.5|7850.5|7852|7851|7846.7|7845.7|543
1675783500000|2023-02-07 15:25:00|7851.7|7850.7|7851|7850|7852.5|7851.5|7847.7|7846.7|714
1675783800000|2023-02-07 15:30:00|7850.5|7849.5|7846.2|7845.2|7851.2|7850.2|7844.7|7843.7|885
1675784100000|2023-02-07 15:35:00|7846.5|7845.5|7849.2|7848.2|7851.5|7850.5|7845.7|7844.7|625
1675784400000|2023-02-07 15:40:00|7849|7848|7849.5|7848.5|7851|7850|7846.5|7845.5|657
1675784700000|2023-02-07 15:45:00|7850|7849|7849|7848|7850.5|7849.5|7847.5|7846.5|690
1675785000000|2023-02-07 15:50:00|7848.7|7847.7|7848.7|7847.7|7851.2|7850.2|7848|7847|702
1675785300000|2023-02-07 15:55:00|7848.5|7847.5|7849|7848|7850.5|7849.5|7847.7|7846.7|607
1675785600000|2023-02-07 16:00:00|7849.5|7848.5|7853.5|7852.5|7854.5|7853.5|7849|7848|837
1675785900000|2023-02-07 16:05:00|7853.2|7852.2|7858.5|7857.5|7859.7|7858.7|7853|7852|765
1675786200000|2023-02-07 16:10:00|7858.2|7857.2|7858|7857|7858.5|7857.5|7855|7854|598
1675786500000|2023-02-07 16:15:00|7857.7|7856.7|7856.5|7855.5|7857.7|7856.7|7855.5|7854.5|517
1675786800000|2023-02-07 16:20:00|7856|7855|7860|7859|7860.5|7859.5|7855.5|7854.5|1075
1675787100000|2023-02-07 16:25:00|7859.5|7858.5|7863|7861|7863|7862|7858.5|7857.5|1993
1675787400000|2023-02-07 16:30:00|7862.5|7860.5|7864|7862|7866|7864|7861|7859|6649
1675787700000|2023-02-07 16:35:00|7864.5|7862.5|7860|7858|7864.7|7862.7|7859.7|7857.7|2178
1675788000000|2023-02-07 16:40:00|7859.7|7857.7|7860.5|7858.5|7861.5|7859.5|7859|7857|616
1675788300000|2023-02-07 16:45:00|7860.7|7858.7|7861.2|7859.2|7862.5|7860.5|7859.5|7857.5|839
1675788600000|2023-02-07 16:50:00|7861|7859|7861.7|7859.7|7862.5|7860.5|7860|7858|325
1675788900000|2023-02-07 16:55:00|7861.5|7859.5|7861.2|7859.2|7862.2|7860.2|7860|7858|304
1675789200000|2023-02-07 17:00:00|7861.5|7859.5|7862|7860|7863|7861|7860.5|7858.5|496
1675789500000|2023-02-07 17:05:00|7862.5|7860.5|7863.7|7861.7|7865.2|7863.2|7862.2|7860.2|223
1675789800000|2023-02-07 17:10:00|7863.2|7861.2|7864.5|7862.5|7864.5|7862.5|7862.5|7860.5|156
1675790100000|2023-02-07 17:15:00|7865|7863|7864.5|7862.5|7866|7864|7864|7862|232
1675790400000|2023-02-07 17:20:00|7864.2|7862.2|7861.7|7859.7|7864.5|7862.5|7860.2|7858.2|214
1675790700000|2023-02-07 17:25:00|7861.5|7859.5|7860.2|7858.2|7862.2|7860.2|7859.5|7857.5|126
1675791000000|2023-02-07 17:30:00|7860.5|7858.5|7862.5|7860.5|7862.5|7860.5|7860|7858|109
1675791300000|2023-02-07 17:35:00|7862.2|7860.2|7862.5|7860.5|7863|7861|7861.2|7859.2|71
1675791600000|2023-02-07 17:40:00|7862.7|7860.7|7869.7|7867.7|7873.5|7871.5|7861.2|7859.2|744
1675791900000|2023-02-07 17:45:00|7870.2|7868.2|7879.7|7877.7|7879.7|7877.7|7868.5|7866.5|944
1675792200000|2023-02-07 17:50:00|7880|7878|7885|7883|7886.7|7884.7|7875.5|7873.5|513
1675792500000|2023-02-07 17:55:00|7885.5|7883.5|7883.5|7881.5|7889.2|7887.2|7883|7881|485
1675792800000|2023-02-07 18:00:00|7883.7|7881.7|7875.7|7873.7|7888|7886|7875.2|7873.2|511
1675793100000|2023-02-07 18:05:00|7876|7874|7878.2|7876.2|7881.7|7879.7|7873.7|7871.7|589
1675793400000|2023-02-07 18:10:00|7878.5|7876.5|7872.7|7870.7|7879.7|7877.7|7871.5|7869.5|421
1675793700000|2023-02-07 18:15:00|7872.5|7870.5|7873.7|7871.7|7875.2|7873.2|7863.7|7861.7|475
1675794000000|2023-02-07 18:20:00|7873.5|7871.5|7868.5|7866.5|7875.7|7873.7|7866.2|7864.2|302
1675794300000|2023-02-07 18:25:00|7868.7|7866.7|7860.2|7858.2|7872.7|7870.7|7860.2|7858.2|281
1675794600000|2023-02-07 18:30:00|7860.5|7858.5|7847.2|7845.2|7860.7|7858.7|7847.2|7845.2|798
1675794900000|2023-02-07 18:35:00|7847|7845|7854.7|7852.7|7857.5|7855.5|7846.7|7844.7|278
1675795200000|2023-02-07 18:40:00|7855|7853|7855.7|7853.7|7861.2|7859.2|7853|7851|241
1675795500000|2023-02-07 18:45:00|7855.5|7853.5|7853|7851|7856.7|7854.7|7850.2|7848.2|113
1675795800000|2023-02-07 18:50:00|7852.7|7850.7|7858.7|7856.7|7859.2|7857.2|7851.2|7849.2|176
1675796100000|2023-02-07 18:55:00|7859|7857|7858.7|7856.7|7862.2|7860.2|7856.5|7854.5|177
1675796400000|2023-02-07 19:00:00|7858.5|7856.5|7868.2|7866.2|7868.2|7866.2|7858.5|7856.5|209
1675796700000|2023-02-07 19:05:00|7868|7866|7873.2|7871.2|7876.2|7874.2|7867|7865|393
1675797000000|2023-02-07 19:10:00|7873.5|7871.5|7875|7873|7878.2|7876.2|7873|7871|305
1675797300000|2023-02-07 19:15:00|7875.2|7873.2|7876.5|7874.5|7878.5|7876.5|7873.7|7871.7|240
1675797600000|2023-02-07 19:20:00|7876.2|7874.2|7877.7|7875.7|7878.5|7876.5|7872.2|7870.2|135
1675797900000|2023-02-07 19:25:00|7877.5|7875.5|7877.2|7875.2|7880.2|7878.2|7874.7|7872.7|159
1675798200000|2023-02-07 19:30:00|7877.5|7875.5|7885.2|7883.2|7888.2|7886.2|7877|7875|429
1675798500000|2023-02-07 19:35:00|7885|7883|7882.7|7880.7|7885.7|7883.7|7882|7880|244
1675798800000|2023-02-07 19:40:00|7882.5|7880.5|7882.7|7880.7|7887.2|7885.2|7881.5|7879.5|236
1675799100000|2023-02-07 19:45:00|7883|7881|7883.5|7881.5|7886.2|7884.2|7882.7|7880.7|166
1675799400000|2023-02-07 19:50:00|7883.7|7881.7|7888|7886|7888.5|7886.5|7882|7880|120
1675799700000|2023-02-07 19:55:00|7887.7|7885.7|7888.7|7886.7|7889.2|7887.2|7886.5|7884.5|107
1675800000000|2023-02-07 20:00:00|7889|7887|7885.5|7883.5|7893.5|7891.5|7885.2|7883.2|368
1675800300000|2023-02-07 20:05:00|7886|7884|7884|7882|7887.7|7885.7|7882.5|7880.5|104
1675800600000|2023-02-07 20:10:00|7885|7883|7887.7|7885.7|7888.2|7886.2|7884.7|7882.7|51
1675800900000|2023-02-07 20:15:00|7887.5|7885.5|7890.2|7888.2|7891|7889|7887.5|7885.5|147
1675801200000|2023-02-07 20:20:00|7890.5|7888.5|7892.2|7890.2|7893.5|7891.5|7889.5|7887.5|84
1675801500000|2023-02-07 20:25:00|7892.5|7890.5|7896.2|7894.2|7896.5|7894.5|7890|7888|322
1675801800000|2023-02-07 20:30:00|7896|7894|7895.5|7893.5|7897.5|7895.5|7893.5|7891.5|168
1675802100000|2023-02-07 20:35:00|7895.2|7893.2|7896.2|7894.2|7897|7895|7891.5|7889.5|308
1675802400000|2023-02-07 20:40:00|7896.5|7894.5|7898.7|7896.7|7898.7|7896.7|7896|7894|238
1675802700000|2023-02-07 20:45:00|7898.5|7896.5|7901|7899|7902.5|7900.5|7897.2|7895.2|432
1675803000000|2023-02-07 20:50:00|7901.5|7899.5|7907.2|7905.2|7908.5|7906.5|7901.5|7899.5|937
1675803300000|2023-02-07 20:55:00|7907.5|7905.5|7908.4|7904.4|7908.9|7906.7|7902|7900|1173
1675803600000|2023-02-07 21:00:00|7907.3|7903.3|7899.3|7895.3|7907.3|7903.3|7898.8|7894.8|0
1675803900000|2023-02-07 21:05:00|7899.2|7895.2|7897.7|7893.7|7899.3|7895.3|7896|7892|0
1675804200000|2023-02-07 21:10:00|7897.5|7893.5|7898|7894|7898.6|7894.6|7894.8|7890.8|0
1675804500000|2023-02-07 21:15:00|7898.1|7894.1|7895|7891|7898.3|7894.3|7895|7891|0
1675804800000|2023-02-07 21:20:00|7895.1|7891.1|7897.8|7893.8|7898.4|7894.4|7895.1|7891.1|0
1675805100000|2023-02-07 21:25:00|7897.7|7893.7|7898.2|7894.2|7898.9|7894.9|7897.2|7893.2|0
1675805400000|2023-02-07 21:30:00|7898.3|7894.3|7897.4|7893.4|7898.5|7894.5|7896.8|7892.8|0
1675805700000|2023-02-07 21:35:00|7897.3|7893.3|7895.4|7891.4|7897.3|7893.3|7895.1|7891.1|0
1675806000000|2023-02-07 21:40:00|7895.3|7891.3|7895.7|7891.7|7895.7|7891.7|7895.1|7891.1|0
1675806300000|2023-02-07 21:45:00|7895.5|7891.5|7895.4|7891.4|7896|7892|7895.1|7891.1|0
1675806600000|2023-02-07 21:50:00|7895.5|7891.5|7895.4|7891.4|7895.9|7891.9|7895.4|7891.4|0
1675806900000|2023-02-07 21:55:00|7895.5|7891.5|7896.2|7892.2|7896.8|7892.8|7895.1|7891.1|0
1675807200000|2023-02-07 22:00:00|7896.3|7892.3|7895.8|7891.8|7896.4|7892.4|7895.6|7891.6|0
1675807500000|2023-02-07 22:05:00|7895.9|7891.9|7896.1|7892.1|7896.1|7892.1|7895.3|7891.3|0
1675807800000|2023-02-07 22:10:00|7896|7892|7896.3|7892.3|7897.1|7893.1|7895.8|7891.8|0
1675808100000|2023-02-07 22:15:00|7896.2|7892.2|7896.5|7892.5|7896.6|7892.6|7896.2|7892.2|0
1675808400000|2023-02-07 22:20:00|7896.6|7892.6|7897.3|7893.3|7897.3|7893.3|7896.4|7892.4|0
1675808700000|2023-02-07 22:25:00|7897.4|7893.4|7897.7|7893.7|7897.7|7893.7|7897.3|7893.3|0
1675809000000|2023-02-07 22:30:00|7897.9|7893.9|7898|7894|7898|7894|7897.8|7893.8|0
1675809300000|2023-02-07 22:35:00|7897.9|7893.9|7897.8|7893.8|7897.9|7893.9|7897.4|7893.4|0
1675809600000|2023-02-07 22:40:00|7897.7|7893.7|7897.6|7893.6|7897.8|7893.8|7897.5|7893.5|0
1675809900000|2023-02-07 22:45:00|7897.7|7893.7|7897.6|7893.6|7897.8|7893.8|7897.6|7893.6|0
1675810200000|2023-02-07 22:50:00|7897.5|7893.5|7897.4|7893.4|7897.9|7893.9|7897.3|7893.3|0
1675810500000|2023-02-07 22:55:00|7897.3|7893.3|7897.1|7893.1|7897.4|7893.4|7896.6|7892.6|0
1675810800000|2023-02-07 23:00:00|7897.2|7893.2|7900.2|7896.2|7900.9|7896.9|7897.2|7893.2|0
1675811100000|2023-02-07 23:05:00|7900.3|7896.3|7905.9|7901.9|7906.2|7902.2|7900.3|7896.3|0
1675811400000|2023-02-07 23:10:00|7906|7902|7903.7|7899.7|7906.6|7902.6|7903.6|7899.6|0
1675811700000|2023-02-07 23:15:00|7903.6|7899.6|7903.7|7899.7|7903.7|7899.7|7902.5|7898.5|0
1675812000000|2023-02-07 23:20:00|7903.8|7899.8|7902.1|7898.1|7904.1|7900.1|7901.4|7897.4|0
1675812300000|2023-02-07 23:25:00|7901.9|7897.9|7902|7898|7902.1|7898.1|7900.5|7896.5|0
1675812600000|2023-02-07 23:30:00|7902.1|7898.1|7902.9|7898.9|7903.2|7899.2|7901.6|7897.6|0
1675812900000|2023-02-07 23:35:00|7902.8|7898.8|7902.5|7898.5|7903.4|7899.4|7902.2|7898.2|0
1675813200000|2023-02-07 23:40:00|7902.6|7898.6|7903.8|7899.8|7904|7900|7902.5|7898.5|0
1675813500000|2023-02-07 23:45:00|7903.7|7899.7|7900.1|7896.1|7903.8|7899.8|7899.1|7895.1|0
1675813800000|2023-02-07 23:50:00|7900|7896|7899.8|7895.8|7900|7896|7898.2|7894.2|0
1675814100000|2023-02-07 23:55:00|7899.7|7895.7|7899.5|7895.5|7899.8|7895.8|7898|7894|0
1675814400000|2023-02-08 00:00:00|7899.7|7895.7|7901.4|7897.4|7901.4|7897.4|7899.5|7895.5|0
1675814700000|2023-02-08 00:05:00|7901.3|7897.3|7900.3|7896.3|7901.4|7897.4|7899.1|7895.1|0
1675815000000|2023-02-08 00:10:00|7900.2|7896.2|7898.7|7894.7|7900.7|7896.7|7898.7|7894.7|0
1675815300000|2023-02-08 00:15:00|7898.6|7894.6|7899|7895|7899.2|7895.2|7895.7|7891.7|0
1675815600000|2023-02-08 00:20:00|7898|7894|7898.8|7894.8|7899.3|7895.3|7896.6|7892.6|0
1675815900000|2023-02-08 00:25:00|7898.7|7894.7|7897.8|7893.8|7898.9|7894.9|7897.6|7893.6|0
1675816200000|2023-02-08 00:30:00|7897.9|7893.9|7898.1|7894.1|7900.2|7896.2|7897.8|7893.8|0
1675816500000|2023-02-08 00:35:00|7898.2|7894.2|7903|7899|7903.1|7899.1|7898.1|7894.1|0
1675816800000|2023-02-08 00:40:00|7903.1|7899.1|7901.9|7897.9|7903.1|7899.1|7901.7|7897.7|0
1675817100000|2023-02-08 00:45:00|7902|7898|7900.9|7896.9|7902|7898|7899.7|7895.7|0
1675817400000|2023-02-08 00:50:00|7901|7897|7902.1|7898.1|7902.1|7898.1|7900.8|7896.8|0
1675817700000|2023-02-08 00:55:00|7902|7898|7903.2|7899.2|7904.1|7900.1|7902|7898|0
1675818000000|2023-02-08 01:00:00|7903.1|7899.1|7901|7898|7903.7|7900.7|7897.5|7894.5|181
1675818300000|2023-02-08 01:05:00|7901.2|7898.2|7901|7898|7902.5|7899.5|7900.5|7897.5|41
1675818600000|2023-02-08 01:10:00|7900.7|7897.7|7899|7896|7900.7|7897.7|7898.5|7895.5|25
1675818900000|2023-02-08 01:15:00|7898.7|7895.7|7901.2|7898.2|7901.5|7898.5|7898.7|7895.7|40
1675819200000|2023-02-08 01:20:00|7901|7898|7900.2|7897.2|7901.2|7898.2|7898.5|7895.5|20
1675819500000|2023-02-08 01:25:00|7899.7|7896.7|7898.7|7895.7|7900|7897|7898.7|7895.7|21
1675819800000|2023-02-08 01:30:00|7899|7896|7903.7|7900.7|7904|7901|7898.7|7895.7|70
1675820100000|2023-02-08 01:35:00|7904|7901|7903.7|7900.7|7906|7903|7903.7|7900.7|48
1675820400000|2023-02-08 01:40:00|7903.5|7900.5|7902.7|7899.7|7903.7|7900.7|7901.7|7898.7|14
1675820700000|2023-02-08 01:45:00|7903|7900|7901.7|7898.7|7903.2|7900.2|7901.2|7898.2|27
1675821000000|2023-02-08 01:50:00|7902|7899|7904.2|7901.2|7904.2|7901.2|7901.5|7898.5|30
1675821300000|2023-02-08 01:55:00|7904|7901|7901.7|7898.7|7904.7|7901.7|7901.2|7898.2|25
1675821600000|2023-02-08 02:00:00|7902|7899|7904.2|7901.2|7905|7902|7902|7899|54
1675821900000|2023-02-08 02:05:00|7904|7901|7901.2|7898.2|7904.2|7901.2|7901.2|7898.2|49
1675822200000|2023-02-08 02:10:00|7901.5|7898.5|7901.5|7898.5|7902|7899|7900.7|7897.7|30
1675822500000|2023-02-08 02:15:00|7902.7|7899.7|7902|7899|7903.2|7900.2|7901.7|7898.7|31
1675822800000|2023-02-08 02:20:00|7902.7|7899.7|7901.7|7898.7|7903|7900|7901|7898|26
1675823100000|2023-02-08 02:25:00|7902|7899|7903.5|7900.5|7904.7|7901.7|7902|7899|43
1675823400000|2023-02-08 02:30:00|7903.7|7900.7|7904.7|7901.7|7905|7902|7902.7|7899.7|28
1675823700000|2023-02-08 02:35:00|7905|7902|7905.7|7902.7|7906.5|7903.5|7904.5|7901.5|27
1675824000000|2023-02-08 02:40:00|7905.5|7902.5|7906.2|7903.2|7906.5|7903.5|7904.2|7901.2|25
1675824300000|2023-02-08 02:45:00|7906.5|7903.5|7906.2|7903.2|7907.5|7904.5|7905.5|7902.5|15
1675824600000|2023-02-08 02:50:00|7906|7903|7905.2|7902.2|7906.2|7903.2|7905.2|7902.2|14
1675824900000|2023-02-08 02:55:00|7905.5|7902.5|7907.2|7904.2|7907.2|7904.2|7905.2|7902.2|10
1675825200000|2023-02-08 03:00:00|7907.5|7904.5|7907.2|7904.2|7908.2|7905.2|7907|7904|13
1675825500000|2023-02-08 03:05:00|7906.7|7903.7|7907.5|7904.5|7907.5|7904.5|7906.7|7903.7|7
1675825800000|2023-02-08 03:10:00|7907.7|7904.7|7907.2|7904.2|7907.7|7904.7|7907|7904|7
1675826100000|2023-02-08 03:15:00|7907.5|7904.5|7908.2|7905.2|7908.2|7905.2|7907.2|7904.2|10
1675826400000|2023-02-08 03:20:00|7908.5|7905.5|7908.7|7905.7|7909.2|7906.2|7908.2|7905.2|4
1675826700000|2023-02-08 03:25:00|7909|7906|7909.2|7906.2|7909.5|7906.5|7908.5|7905.5|4
1675827000000|2023-02-08 03:30:00|7909.5|7906.5|7910|7907|7910.5|7907.5|7909|7906|4
1675827300000|2023-02-08 03:35:00|7909.7|7906.7|7909.7|7906.7|7910.5|7907.5|7909.7|7906.7|11
1675827600000|2023-02-08 03:40:00|7909.5|7906.5|7909.7|7906.7|7910.2|7907.2|7909.2|7906.2|23
1675827900000|2023-02-08 03:45:00|7910|7907|7910.7|7907.7|7911|7908|7910|7907|10
1675828200000|2023-02-08 03:50:00|7910.5|7907.5|7912.2|7909.2|7912.2|7909.2|7910.2|7907.2|19
1675828500000|2023-02-08 03:55:00|7912.7|7909.7|7910.2|7907.2|7912.7|7909.7|7910|7907|13
1675828800000|2023-02-08 04:00:00|7910.5|7907.5|7910.7|7907.7|7911.2|7908.2|7909.7|7906.7|10
1675829100000|2023-02-08 04:05:00|7910.5|7907.5|7910.2|7907.2|7911.5|7908.5|7910.2|7907.2|16
1675829400000|2023-02-08 04:10:00|7910.5|7907.5|7910.2|7907.2|7911|7908|7910|7907|6
1675829700000|2023-02-08 04:15:00|7910|7907|7910.7|7907.7|7910.7|7907.7|7910|7907|8
1675830000000|2023-02-08 04:20:00|7910.5|7907.5|7911.2|7908.2|7911.5|7908.5|7910.2|7907.2|12
1675830300000|2023-02-08 04:25:00|7911|7908|7911.2|7908.2|7911.2|7908.2|7910|7907|11
1675830600000|2023-02-08 04:30:00|7911|7908|7910.2|7907.2|7911.2|7908.2|7910|7907|5
1675830900000|2023-02-08 04:35:00|7910|7907|7909|7906|7910.7|7907.7|7909|7906|16
1675831200000|2023-02-08 04:40:00|7909.2|7906.2|7909.7|7906.7|7910.2|7907.2|7909.2|7906.2|12
1675831500000|2023-02-08 04:45:00|7909.5|7906.5|7910|7907|7910.2|7907.2|7909.5|7906.5|4
1675831800000|2023-02-08 04:50:00|7910.2|7907.2|7910.2|7907.2|7910.5|7907.5|7910|7907|6
1675832100000|2023-02-08 04:55:00|7909.7|7906.7|7910.5|7907.5|7910.5|7907.5|7909.5|7906.5|12
1675832400000|2023-02-08 05:00:00|7911|7908|7911.2|7908.2|7911.2|7908.2|7910|7907|18
1675832700000|2023-02-08 05:05:00|7911|7908|7910.2|7907.2|7911|7908|7909.5|7906.5|13
1675833000000|2023-02-08 05:10:00|7909.7|7906.7|7910.2|7907.2|7910.2|7907.2|7909.5|7906.5|12
1675833300000|2023-02-08 05:15:00|7910.5|7907.5|7910.7|7907.7|7912|7909|7910.2|7907.2|18
1675833600000|2023-02-08 05:20:00|7910.5|7907.5|7910.2|7907.2|7910.5|7907.5|7909.7|7906.7|9
1675833900000|2023-02-08 05:25:00|7910.7|7907.7|7909.7|7906.7|7910.7|7907.7|7909.7|7906.7|29
1675834200000|2023-02-08 05:30:00|7910|7907|7910.5|7907.5|7911|7908|7909.7|7906.7|14
1675834500000|2023-02-08 05:35:00|7910.7|7907.7|7910.2|7907.2|7910.7|7907.7|7909.2|7906.2|38
1675834800000|2023-02-08 05:40:00|7910|7907|7911|7908|7911|7908|7910|7907|11
1675835100000|2023-02-08 05:45:00|7910.7|7907.7|7912.7|7909.7|7913.2|7910.2|7910.7|7907.7|34
1675835400000|2023-02-08 05:50:00|7913|7910|7914.5|7911.5|7914.5|7911.5|7913|7910|20
1675835700000|2023-02-08 05:55:00|7914.7|7911.7|7915.2|7912.2|7916|7913|7914.2|7911.2|89
1675836000000|2023-02-08 06:00:00|7915.5|7912.5|7914.7|7911.7|7915.7|7912.7|7914.5|7911.5|37
1675836300000|2023-02-08 06:05:00|7914.5|7911.5|7914.2|7911.2|7915.5|7912.5|7914.2|7911.2|38
1675836600000|2023-02-08 06:10:00|7914|7911|7914.5|7911.5|7914.5|7911.5|7913.2|7910.2|41
1675836900000|2023-02-08 06:15:00|7914.2|7911.2|7914.2|7911.2|7915.5|7912.5|7914|7911|27
1675837200000|2023-02-08 06:20:00|7914.5|7911.5|7914|7911|7914.5|7911.5|7913.7|7910.7|69
1675837500000|2023-02-08 06:25:00|7914.2|7911.2|7914.5|7911.5|7915.2|7912.2|7914|7911|57
1675837800000|2023-02-08 06:30:00|7915|7912|7914.5|7911.5|7915.2|7912.2|7914.2|7911.2|101
1675838100000|2023-02-08 06:35:00|7914.2|7911.2|7913|7910|7915|7912|7913|7910|113
1675838400000|2023-02-08 06:40:00|7913.2|7910.2|7912|7909|7913.2|7910.2|7911.7|7908.7|96
1675838700000|2023-02-08 06:45:00|7912.2|7909.2|7911.5|7908.5|7912.7|7909.7|7911.2|7908.2|50
1675839000000|2023-02-08 06:50:00|7911|7908|7910.2|7907.2|7911|7908|7909.7|7906.7|85
1675839300000|2023-02-08 06:55:00|7910|7907|7907.7|7904.7|7910|7907|7907|7904|101
1675839600000|2023-02-08 07:00:00|7908.2|7905.2|7905.5|7903.5|7908.2|7905.5|7903.2|7901.2|239
1675839900000|2023-02-08 07:05:00|7905.2|7903.2|7905.2|7903.2|7907.7|7905.7|7904.7|7902.7|96
1675840200000|2023-02-08 07:10:00|7905|7903|7905.7|7903.7|7906|7904|7903.2|7901.2|73
1675840500000|2023-02-08 07:15:00|7906|7904|7905.2|7903.2|7908.5|7906.5|7904.5|7902.5|191
1675840800000|2023-02-08 07:20:00|7905.5|7903.5|7905.5|7903.5|7905.7|7903.7|7905|7903|92
1675841100000|2023-02-08 07:25:00|7905.7|7903.7|7905.2|7903.2|7905.7|7903.7|7904|7902|122
1675841400000|2023-02-08 07:30:00|7905.5|7903.5|7906.2|7904.2|7907.7|7905.7|7904|7902|208
1675841700000|2023-02-08 07:35:00|7906|7904|7907.5|7905.5|7907.7|7905.7|7905.5|7903.5|114
1675842000000|2023-02-08 07:40:00|7907.7|7905.7|7907|7905|7908.7|7906.7|7906.2|7904.2|129
1675842300000|2023-02-08 07:45:00|7907.2|7905.2|7905|7903|7908.5|7906.5|7905|7903|149
1675842600000|2023-02-08 07:50:00|7904.5|7902.5|7903.5|7901.5|7904.7|7902.7|7901.2|7899.2|186
1675842900000|2023-02-08 07:55:00|7903.7|7901.7|7898.7|7896.7|7905.5|7903.5|7898|7896|982
1675843200000|2023-02-08 08:00:00|7898.2|7897.2|7922.7|7921.7|7926.5|7925.5|7897|7896|5311
1675843500000|2023-02-08 08:05:00|7923|7922|7915.2|7914.2|7926.7|7925.7|7913|7912|2684
1675843800000|2023-02-08 08:10:00|7915.5|7914.5|7907|7906|7916.5|7915.5|7906.2|7905.2|1640
1675844100000|2023-02-08 08:15:00|7907.2|7906.2|7897.7|7896.7|7909.2|7908.2|7896|7895|1377
1675844400000|2023-02-08 08:20:00|7897.5|7896.5|7903|7902|7905|7904|7896.5|7895.5|1191
1675844700000|2023-02-08 08:25:00|7902|7901|7906.5|7905.5|7908.7|7907.7|7898.5|7897.5|798
1675845000000|2023-02-08 08:30:00|7906.7|7905.7|7906.7|7905.7|7912|7911|7905|7904|1058
1675845300000|2023-02-08 08:35:00|7907|7906|7912.5|7911.5|7912.7|7911.7|7904.5|7903.5|897
1675845600000|2023-02-08 08:40:00|7913.4|7912.4|7916.4|7915.4|7917.4|7916.4|7912.6|7911.6|647
1675845900000|2023-02-08 08:45:00|7915.6|7914.6|7910.1|7909.1|7915.9|7914.9|7909.4|7908.4|461
1675846200000|2023-02-08 08:50:00|7909.4|7908.4|7911.4|7910.4|7914.4|7913.4|7908.4|7907.4|626
1675846500000|2023-02-08 08:55:00|7911.6|7910.6|7915.4|7914.4|7915.9|7914.9|7911.4|7910.4|423
1675846800000|2023-02-08 09:00:00|7915.1|7914.1|7919.4|7918.4|7919.9|7918.9|7905.1|7904.1|639
1675847100000|2023-02-08 09:05:00|7918.9|7917.9|7922.9|7921.9|7923.4|7922.4|7918.9|7917.9|611
1675847400000|2023-02-08 09:10:00|7923.1|7922.1|7923.9|7922.9|7927.9|7926.9|7922.9|7921.9|967
1675847700000|2023-02-08 09:15:00|7923.6|7922.6|7921.9|7920.9|7924.9|7923.9|7921.4|7920.4|581
1675848000000|2023-02-08 09:20:00|7922.1|7921.1|7921.6|7920.6|7926.4|7925.4|7921.6|7920.6|481
1675848300000|2023-02-08 09:25:00|7921.9|7920.9|7923.6|7922.6|7924.4|7923.4|7919.4|7918.4|630
1675848600000|2023-02-08 09:30:00|7923.9|7922.9|7917.9|7916.9|7924.4|7923.4|7916.4|7915.4|772
1675848900000|2023-02-08 09:35:00|7918.4|7917.4|7918.9|7917.9|7920.9|7919.9|7915.4|7914.4|356
1675849200000|2023-02-08 09:40:00|7919.4|7918.4|7917.4|7916.4|7919.4|7918.4|7915.4|7914.4|362
1675849500000|2023-02-08 09:45:00|7917.6|7916.6|7916.6|7915.6|7918.4|7917.4|7915.4|7914.4|338
1675849800000|2023-02-08 09:50:00|7916.9|7915.9|7919.9|7918.9|7920.9|7919.9|7916.9|7915.9|290
1675850100000|2023-02-08 09:55:00|7920.4|7919.4|7924.4|7923.4|7924.4|7923.4|7918.6|7917.6|364
1675850400000|2023-02-08 10:00:00|7924.9|7923.9|7925.4|7924.4|7926.9|7925.9|7923.9|7922.9|454
1675850700000|2023-02-08 10:05:00|7925.9|7924.9|7924.9|7923.9|7929.4|7928.4|7924.9|7923.9|507
1675851000000|2023-02-08 10:10:00|7925.4|7924.4|7923.9|7922.9|7926.9|7925.9|7923.9|7922.9|368
1675851300000|2023-02-08 10:15:00|7924.4|7923.4|7928.4|7927.4|7928.6|7927.6|7924.4|7923.4|470
1675851600000|2023-02-08 10:20:00|7927.9|7926.9|7927.4|7926.4|7928.4|7927.4|7924.9|7923.9|476
1675851900000|2023-02-08 10:25:00|7927.9|7926.9|7926.9|7925.9|7929.6|7928.6|7925.9|7924.9|464
1675852200000|2023-02-08 10:30:00|7927.1|7926.1|7926.4|7925.4|7928.4|7927.4|7923.6|7922.6|458
1675852500000|2023-02-08 10:35:00|7926.1|7925.1|7926.4|7925.4|7927.9|7926.9|7923.9|7922.9|517
1675852800000|2023-02-08 10:40:00|7926.6|7925.6|7927.9|7926.9|7929.9|7928.9|7925.9|7924.9|631
1675853100000|2023-02-08 10:45:00|7927.6|7926.6|7929.4|7928.4|7929.9|7928.9|7927.4|7926.4|399
1675853400000|2023-02-08 10:50:00|7929.1|7928.1|7928.4|7927.4|7932.1|7931.1|7928.4|7927.4|517
1675853700000|2023-02-08 10:55:00|7928.6|7927.6|7932.6|7931.6|7933.4|7932.4|7928.6|7927.6|720
1675854000000|2023-02-08 11:00:00|7932.9|7931.9|7934.4|7933.4|7935.9|7934.9|7931.9|7930.9|474
1675854300000|2023-02-08 11:05:00|7934.1|7933.1|7930.9|7929.9|7935.1|7934.1|7930.4|7929.4|373
1675854600000|2023-02-08 11:10:00|7931.4|7930.4|7929.9|7928.9|7931.4|7930.4|7928.9|7927.9|508
1675854900000|2023-02-08 11:15:00|7929.4|7928.4|7928.4|7927.4|7929.4|7928.4|7927.4|7926.4|386
1675855200000|2023-02-08 11:20:00|7928.9|7927.9|7924.9|7923.9|7929.1|7928.1|7924.4|7923.4|474
1675855500000|2023-02-08 11:25:00|7925.4|7924.4|7922.9|7921.9|7925.9|7924.9|7921.4|7920.4|474
1675855800000|2023-02-08 11:30:00|7922.6|7921.6|7922.9|7921.9|7924.4|7923.4|7921.4|7920.4|438
1675856100000|2023-02-08 11:35:00|7923.4|7922.4|7922.6|7921.6|7924.4|7923.4|7921.1|7920.1|329
1675856400000|2023-02-08 11:40:00|7922.9|7921.9|7922.9|7921.9|7925.6|7924.6|7921.9|7920.9|262
1675856700000|2023-02-08 11:45:00|7922.6|7921.6|7918.4|7917.4|7922.6|7921.6|7916.1|7915.1|483
1675857000000|2023-02-08 11:50:00|7918.6|7917.6|7919.6|7918.6|7919.9|7918.9|7917.4|7916.4|309
1675857300000|2023-02-08 11:55:00|7919.9|7918.9|7919.4|7918.4|7919.9|7918.9|7916.6|7915.6|284
1675857600000|2023-02-08 12:00:00|7919.6|7918.6|7921.4|7920.4|7922.4|7921.4|7918.6|7917.6|670
1675857900000|2023-02-08 12:05:00|7920.9|7919.9|7921.9|7920.9|7922.4|7921.4|7919.6|7918.6|460
1675858200000|2023-02-08 12:10:00|7922.1|7921.1|7920.4|7919.4|7922.6|7921.6|7919.4|7918.4|583
1675858500000|2023-02-08 12:15:00|7920.9|7919.9|7917.9|7916.9|7920.9|7919.9|7916.4|7915.4|406
1675858800000|2023-02-08 12:20:00|7918.1|7917.1|7918.6|7917.6|7920.4|7919.4|7917.4|7916.4|249
1675859100000|2023-02-08 12:25:00|7918.9|7917.9|7918.9|7917.9|7920.9|7919.9|7918.4|7917.4|306
1675859400000|2023-02-08 12:30:00|7919.1|7918.1|7919.4|7918.4|7919.9|7918.9|7917.4|7916.4|366
1675859700000|2023-02-08 12:35:00|7919.6|7918.6|7920.6|7919.6|7922.1|7921.1|7919.4|7918.4|429
1675860000000|2023-02-08 12:40:00|7921|7920|7919.3|7918.3|7921.3|7920.3|7918.8|7917.8|453
1675860300000|2023-02-08 12:45:00|7919|7918|7919.3|7918.3|7921.8|7920.8|7918.8|7917.8|533
1675860600000|2023-02-08 12:50:00|7919|7918|7920.3|7919.3|7920.8|7919.8|7917.3|7916.3|568
1675860900000|2023-02-08 12:55:00|7920.5|7919.5|7920.5|7919.5|7921.8|7920.8|7918.8|7917.8|333
1675861200000|2023-02-08 13:00:00|7920.3|7919.3|7916|7915|7920.5|7919.5|7915.3|7914.3|613
1675861500000|2023-02-08 13:05:00|7916.3|7915.3|7916.3|7915.3|7917.8|7916.8|7915.8|7914.8|459
1675861800000|2023-02-08 13:10:00|7916.5|7915.5|7916.3|7915.3|7916.8|7915.8|7913.8|7912.8|641
1675862100000|2023-02-08 13:15:00|7916.8|7915.8|7918.3|7917.3|7918.3|7917.3|7914.8|7913.8|541
1675862400000|2023-02-08 13:20:00|7917.8|7916.8|7916.8|7915.8|7918.3|7917.3|7916.3|7915.3|772
1675862700000|2023-02-08 13:25:00|7917.3|7916.3|7914.8|7913.8|7917.8|7916.8|7914.8|7913.8|798
1675863000000|2023-02-08 13:30:00|7915.3|7914.3|7917|7916|7917.3|7916.3|7913.8|7912.8|731
1675863300000|2023-02-08 13:35:00|7916.8|7915.8|7915.8|7914.8|7918.8|7917.8|7914.8|7913.8|555
1675863600000|2023-02-08 13:40:00|7916|7915|7913.3|7912.3|7917.3|7916.3|7912.8|7911.8|429
1675863900000|2023-02-08 13:45:00|7913.5|7912.5|7914.8|7913.8|7915.5|7914.5|7913.3|7912.3|338
1675864200000|2023-02-08 13:50:00|7914.3|7913.3|7912.3|7911.3|7915|7914|7912|7911|283
1675864500000|2023-02-08 13:55:00|7912.5|7911.5|7914.8|7913.8|7915.3|7914.3|7912.5|7911.5|367
1675864800000|2023-02-08 14:00:00|7914.3|7913.3|7914|7913|7914.8|7913.8|7911.3|7910.3|404
1675865100000|2023-02-08 14:05:00|7914.3|7913.3|7915.3|7914.3|7915.3|7914.3|7912.8|7911.8|738
1675865400000|2023-02-08 14:10:00|7915.5|7914.5|7915.3|7914.3|7917.3|7916.3|7914.8|7913.8|796
1675865700000|2023-02-08 14:15:00|7914.8|7913.8|7916.8|7915.8|7917.3|7916.3|7914.3|7913.3|850
1675866000000|2023-02-08 14:20:00|7917|7916|7914.3|7913.3|7917.3|7916.3|7914.3|7913.3|670
1675866300000|2023-02-08 14:25:00|7914|7913|7911.8|7910.8|7914.3|7913.3|7909.8|7908.8|744
1675866600000|2023-02-08 14:30:00|7912|7911|7911.8|7910.8|7915|7914|7909.3|7908.3|1546
1675866900000|2023-02-08 14:35:00|7912.3|7911.3|7918.3|7917.3|7918.3|7917.3|7912.3|7911.3|786
1675867200000|2023-02-08 14:40:00|7918|7917|7914.8|7913.8|7919.3|7918.3|7911.8|7910.8|1012
1675867500000|2023-02-08 14:45:00|7915|7914|7912.8|7911.8|7915.8|7914.8|7909.3|7908.3|781
1675867800000|2023-02-08 14:50:00|7912.5|7911.5|7908.8|7907.8|7912.5|7911.5|7906.8|7905.8|598
1675868100000|2023-02-08 14:55:00|7909|7908|7909.5|7908.5|7911.5|7910.5|7907.5|7906.5|859
1675868400000|2023-02-08 15:00:00|7909.8|7908.8|7911.5|7910.5|7913.3|7912.3|7904.3|7903.3|822
1675868700000|2023-02-08 15:05:00|7911.3|7910.3|7905.8|7904.8|7912.3|7911.3|7903|7902|826
1675869000000|2023-02-08 15:10:00|7905|7904|7907|7906|7907|7906|7903.5|7902.5|807
1675869300000|2023-02-08 15:15:00|7907.5|7906.5|7913.7|7912.7|7915.2|7914.2|7907.2|7906.2|905
1675869600000|2023-02-08 15:20:00|7914|7913|7907.2|7906.2|7914|7913|7906.5|7905.5|459
1675869900000|2023-02-08 15:25:00|7907|7906|7907.7|7906.7|7908.5|7907.5|7904.5|7903.5|677
1675870200000|2023-02-08 15:30:00|7906.7|7905.7|7898|7897|7908.5|7907.5|7895.5|7894.5|1224
1675870500000|2023-02-08 15:35:00|7898.2|7897.2|7899|7898|7899.2|7898.2|7892.5|7891.5|1192
1675870800000|2023-02-08 15:40:00|7899.2|7898.2|7896|7895|7899.5|7898.5|7895|7894|708
1675871100000|2023-02-08 15:45:00|7896.2|7895.2|7893|7892|7898|7897|7893|7892|799
1675871400000|2023-02-08 15:50:00|7892.7|7891.7|7890|7889|7893|7892|7890|7889|1231
1675871700000|2023-02-08 15:55:00|7890.5|7889.5|7893|7892|7893.5|7892.5|7889|7888|1052
1675872000000|2023-02-08 16:00:00|7892.7|7891.7|7892.2|7891.2|7893.7|7892.7|7889|7888|981
1675872300000|2023-02-08 16:05:00|7892|7891|7891|7890|7893.5|7892.5|7888.5|7887.5|891
1675872600000|2023-02-08 16:10:00|7890.5|7889.5|7888.2|7887.2|7891.2|7890.2|7887.5|7886.5|946
1675872900000|2023-02-08 16:15:00|7888.5|7887.5|7892|7891|7892.5|7891.5|7886|7885|1212
1675873200000|2023-02-08 16:20:00|7891.7|7890.7|7884.2|7883.2|7894|7893|7883.5|7882.5|1693
1675873500000|2023-02-08 16:25:00|7884.5|7883.5|7885|7883|7885|7884|7878.5|7877.5|3435
1675873800000|2023-02-08 16:30:00|7885.2|7883.2|7882.5|7880.5|7885.2|7883.2|7877.5|7875.5|5028
1675874100000|2023-02-08 16:35:00|7882|7880|7876.5|7874.5|7882.5|7880.5|7876|7874|1830
1675874400000|2023-02-08 16:40:00|7876.2|7874.2|7873.2|7871.2|7876.2|7874.2|7871|7869|958
1675874700000|2023-02-08 16:45:00|7873|7871|7874|7872|7876.5|7874.5|7872.5|7870.5|669
1675875000000|2023-02-08 16:50:00|7874.2|7872.2|7875|7873|7876.2|7874.2|7873|7871|604
1675875300000|2023-02-08 16:55:00|7874.7|7872.7|7878.5|7876.5|7879.2|7877.2|7873.5|7871.5|286
1675875600000|2023-02-08 17:00:00|7878.2|7876.2|7873.2|7871.2|7878.5|7876.5|7873|7871|322
1675875900000|2023-02-08 17:05:00|7873|7871|7875.7|7873.7|7876.5|7874.5|7871.5|7869.5|306
1675876200000|2023-02-08 17:10:00|7876|7874|7874|7872|7879|7877|7874|7872|282
1675876500000|2023-02-08 17:15:00|7873.7|7871.7|7878|7876|7878.5|7876.5|7873|7871|183
1675876800000|2023-02-08 17:20:00|7877.7|7875.7|7881|7879|7881.5|7879.5|7877.7|7875.7|155
1675877100000|2023-02-08 17:25:00|7880.7|7878.7|7882|7880|7882.2|7880.2|7878|7876|137
1675877400000|2023-02-08 17:30:00|7882.5|7880.5|7877.5|7875.5|7882.5|7880.5|7877|7875|139
1675877700000|2023-02-08 17:35:00|7877.2|7875.2|7877|7875|7880.7|7878.7|7876.5|7874.5|130
1675878000000|2023-02-08 17:40:00|7876.7|7874.7|7878.2|7876.2|7878.5|7876.5|7876|7874|141
1675878300000|2023-02-08 17:45:00|7878.5|7876.5|7882.7|7880.7|7883|7881|7878.5|7876.5|144
1675878600000|2023-02-08 17:50:00|7882.5|7880.5|7882.2|7880.2|7884|7882|7882|7880|165
1675878900000|2023-02-08 17:55:00|7882.5|7880.5|7886|7884|7886|7884|7881.5|7879.5|129
1675879200000|2023-02-08 18:00:00|7885.7|7883.7|7886.2|7884.2|7887.2|7885.2|7884.5|7882.5|189
1675879500000|2023-02-08 18:05:00|7886.5|7884.5|7888|7886|7890|7888|7883.2|7881.2|231
1675879800000|2023-02-08 18:10:00|7887.7|7885.7|7888|7886|7891.5|7889.5|7887|7885|240
1675880100000|2023-02-08 18:15:00|7888.2|7886.2|7890.2|7888.2|7890.5|7888.5|7887|7885|196
1675880400000|2023-02-08 18:20:00|7890|7888|7891|7889|7891.5|7889.5|7889.5|7887.5|99
1675880700000|2023-02-08 18:25:00|7892.2|7890.2|7888.2|7886.2|7893|7891|7887.7|7885.7|223
1675881000000|2023-02-08 18:30:00|7888|7886|7886.5|7884.5|7888.2|7886.2|7884.5|7882.5|168
1675881300000|2023-02-08 18:35:00|7886|7884|7885.5|7883.5|7889|7887|7882.7|7880.7|264
1675881600000|2023-02-08 18:40:00|7885.7|7883.7|7886.7|7884.7|7888.2|7886.2|7883.7|7881.7|100
1675881900000|2023-02-08 18:45:00|7887|7885|7885.5|7883.5|7888.2|7886.2|7884.7|7882.7|51
1675882200000|2023-02-08 18:50:00|7885.7|7883.7|7885|7883|7887|7885|7883.5|7881.5|93
1675882500000|2023-02-08 18:55:00|7885.5|7883.5|7883.7|7881.7|7886|7884|7882|7880|185
1675882800000|2023-02-08 19:00:00|7884|7882|7882.2|7880.2|7884.2|7882.2|7879.5|7877.5|131
1675883100000|2023-02-08 19:05:00|7882.5|7880.5|7881|7879|7884|7882|7878.5|7876.5|111
1675883400000|2023-02-08 19:10:00|7880.7|7878.7|7884.2|7882.2|7884.5|7882.5|7880.7|7878.7|117
1675883700000|2023-02-08 19:15:00|7884.5|7882.5|7886.7|7884.7|7887|7885|7883.7|7881.7|138
1675884000000|2023-02-08 19:20:00|7887|7885|7884|7882|7887|7885|7883.7|7881.7|131
1675884300000|2023-02-08 19:25:00|7883.5|7881.5|7881.5|7879.5|7884.5|7882.5|7881.5|7879.5|167
1675884600000|2023-02-08 19:30:00|7881.7|7879.7|7883.5|7881.5|7884|7882|7881.5|7879.5|120
1675884900000|2023-02-08 19:35:00|7884|7882|7884.5|7882.5|7885.5|7883.5|7883.2|7881.2|121
1675885200000|2023-02-08 19:40:00|7884.7|7882.7|7880.5|7878.5|7885.7|7883.7|7878|7876|134
1675885500000|2023-02-08 19:45:00|7880|7878|7880|7878|7881.5|7879.5|7879|7877|87
1675885800000|2023-02-08 19:50:00|7880.2|7878.2|7882.5|7880.5|7882.5|7880.5|7880|7878|78
1675886100000|2023-02-08 19:55:00|7882|7880|7885.7|7883.7|7886.5|7884.5|7881.5|7879.5|164
1675886400000|2023-02-08 20:00:00|7885.5|7883.5|7879.7|7877.7|7886|7884|7879.5|7877.5|218
1675886700000|2023-02-08 20:05:00|7880|7878|7881|7879|7881.5|7879.5|7878|7876|168
1675887000000|2023-02-08 20:10:00|7881.2|7879.2|7879|7877|7881.5|7879.5|7877|7875|192
1675887300000|2023-02-08 20:15:00|7879.5|7877.5|7878.5|7876.5|7882.2|7880.2|7878|7876|197
1675887600000|2023-02-08 20:20:00|7879|7877|7884|7882|7884|7882|7878.7|7876.7|118
1675887900000|2023-02-08 20:25:00|7884.5|7882.5|7883.5|7881.5|7885.2|7883.2|7882.5|7880.5|104
1675888200000|2023-02-08 20:30:00|7883|7881|7884.2|7882.2|7886.7|7884.7|7883|7881|173
1675888500000|2023-02-08 20:35:00|7884.5|7882.5|7887.5|7885.5|7888.5|7886.5|7884.5|7882.5|145
1675888800000|2023-02-08 20:40:00|7887|7885|7888.7|7886.7|7889.5|7887.5|7886|7884|142
1675889100000|2023-02-08 20:45:00|7889|7887|7884.7|7882.7|7889|7887|7884.2|7882.2|99
1675889400000|2023-02-08 20:50:00|7884.2|7882.2|7884.7|7882.7|7888.5|7886.5|7883|7881|260
1675889700000|2023-02-08 20:55:00|7885.5|7883.5|7889.6|7885.6|7890.1|7887.5|7883|7881|352
1675890000000|2023-02-08 21:00:00|7889.9|7885.9|7888.3|7884.3|7891.1|7887.1|7887.7|7883.7|0
1675890300000|2023-02-08 21:05:00|7888.5|7884.5|7888.3|7884.3|7891.2|7887.2|7887.1|7883.1|0
1675890600000|2023-02-08 21:10:00|7888.1|7884.1|7886.6|7882.6|7888.1|7884.1|7886.3|7882.3|0
1675890900000|2023-02-08 21:15:00|7886.5|7882.5|7888.2|7884.2|7888.7|7884.7|7886.3|7882.3|0
1675891200000|2023-02-08 21:20:00|7888.3|7884.3|7890.8|7886.8|7890.8|7886.8|7888.3|7884.3|0
1675891500000|2023-02-08 21:25:00|7890.7|7886.7|7890.6|7886.6|7891.8|7887.8|7890.3|7886.3|0
1675891800000|2023-02-08 21:30:00|7890.7|7886.7|7891.6|7887.6|7891.9|7887.9|7890.7|7886.7|0
1675892100000|2023-02-08 21:35:00|7891.8|7887.8|7892.2|7888.2|7892.5|7888.5|7891.8|7887.8|0
1675892400000|2023-02-08 21:40:00|7892.3|7888.3|7893.4|7889.4|7894.1|7890.1|7892.3|7888.3|0
1675892700000|2023-02-08 21:45:00|7893.5|7889.5|7893.4|7889.4|7894.3|7890.3|7893|7889|0
1675893000000|2023-02-08 21:50:00|7893.3|7889.3|7893.2|7889.2|7893.4|7889.4|7892.2|7888.2|0
1675893300000|2023-02-08 21:55:00|7893.1|7889.1|7892.9|7888.9|7893.4|7889.4|7892.8|7888.8|0
1675893600000|2023-02-08 22:00:00|7892.8|7888.8|7892.4|7888.4|7893.2|7889.2|7892.4|7888.4|0
1675893900000|2023-02-08 22:05:00|7892.3|7888.3|7892.3|7888.3|7892.3|7888.3|7892.3|7888.3|0
1675894200000|2023-02-08 22:10:00|7892.2|7888.2|7891.7|7887.7|7892.2|7888.2|7891.7|7887.7|0
1675894500000|2023-02-08 22:15:00|7891.8|7887.8|7892.2|7888.2|7892.3|7888.3|7891.7|7887.7|0
1675894800000|2023-02-08 22:20:00|7892.1|7888.1|7893|7889|7893|7889|7892.1|7888.1|0
1675895100000|2023-02-08 22:25:00|7892.8|7888.8|7892.8|7888.8|7892.8|7888.8|7892.5|7888.5|0
1675895400000|2023-02-08 22:30:00|7893|7889|7892.7|7888.7|7893.1|7889.1|7892.7|7888.7|0
1675895700000|2023-02-08 22:35:00|7892.9|7888.9|7892.7|7888.7|7892.9|7888.9|7892.6|7888.6|0
1675896000000|2023-02-08 22:40:00|7892.6|7888.6|7892.2|7888.2|7892.6|7888.6|7892.2|7888.2|0
1675896300000|2023-02-08 22:45:00|7892.1|7888.1|7891.9|7887.9|7892.1|7888.1|7891.9|7887.9|0
1675896600000|2023-02-08 22:50:00|7891.7|7887.7|7891.7|7887.7|7891.8|7887.8|7891.7|7887.7|0
1675896900000|2023-02-08 22:55:00|7891.6|7887.6|7891.5|7887.5|7891.8|7887.8|7891.5|7887.5|0
1675897200000|2023-02-08 23:00:00|7891.6|7887.6|7891.5|7887.5|7892.4|7888.4|7890.4|7886.4|0
1675897500000|2023-02-08 23:05:00|7891.6|7887.6|7889.8|7885.8|7891.8|7887.8|7889.4|7885.4|0
1675897800000|2023-02-08 23:10:00|7889.7|7885.7|7889.6|7885.6|7890.5|7886.5|7888.6|7884.6|0
1675898100000|2023-02-08 23:15:00|7889.5|7885.5|7888.6|7884.6|7889.6|7885.6|7887.5|7883.5|0
1675898400000|2023-02-08 23:20:00|7888.5|7884.5|7893.6|7889.6|7894|7890|7888.3|7884.3|0
1675898700000|2023-02-08 23:25:00|7893.7|7889.7|7892.9|7888.9|7894|7890|7892.1|7888.1|0
1675899000000|2023-02-08 23:30:00|7892.8|7888.8|7894.2|7890.2|7894.5|7890.5|7892.6|7888.6|0
1675899300000|2023-02-08 23:35:00|7894.1|7890.1|7895.6|7891.6|7895.6|7891.6|7893.6|7889.6|0
1675899600000|2023-02-08 23:40:00|7895.5|7891.5|7896.4|7892.4|7896.7|7892.7|7894.3|7890.3|0
1675899900000|2023-02-08 23:45:00|7896.3|7892.3|7895.7|7891.7|7897|7893|7894.9|7890.9|0
1675900200000|2023-02-08 23:50:00|7895.8|7891.8|7894.7|7890.7|7896|7892|7894.4|7890.4|0
1675900500000|2023-02-08 23:55:00|7894.8|7890.8|7895|7891|7896.1|7892.1|7894.7|7890.7|0
1675900800000|2023-02-09 00:00:00|7895.1|7891.1|7897.6|7893.6|7897.6|7893.6|7895|7891|0
1675901100000|2023-02-09 00:05:00|7897.5|7893.5|7897.5|7893.5|7897.5|7893.5|7896.6|7892.6|0
1675901400000|2023-02-09 00:10:00|7897.4|7893.4|7896.3|7892.3|7897.4|7893.4|7895.7|7891.7|0
1675901700000|2023-02-09 00:15:00|7896.4|7892.4|7894.9|7890.9|7897.9|7893.9|7894.1|7890.1|0
1675902000000|2023-02-09 00:20:00|7894.8|7890.8|7894.9|7890.9|7895|7891|7893.6|7889.6|0
1675902300000|2023-02-09 00:25:00|7895|7891|7893.6|7889.6|7895.1|7891.1|7892.7|7888.7|0
1675902600000|2023-02-09 00:30:00|7893.7|7889.7|7893.6|7889.6|7893.8|7889.8|7892.4|7888.4|0
1675902900000|2023-02-09 00:35:00|7893.7|7889.7|7895.3|7891.3|7895.4|7891.4|7893.6|7889.6|0
1675903200000|2023-02-09 00:40:00|7895.4|7891.4|7894|7890|7895.4|7891.4|7893.3|7889.3|0
1675903500000|2023-02-09 00:45:00|7894.1|7890.1|7893.1|7889.1|7894.4|7890.4|7893|7889|0
1675903800000|2023-02-09 00:50:00|7893|7889|7892|7888|7893.4|7889.4|7891.6|7887.6|0
1675904100000|2023-02-09 00:55:00|7892.1|7888.1|7895.2|7891.2|7896.2|7892.2|7892.1|7888.1|0
1675904400000|2023-02-09 01:00:00|7895.3|7891.3|7895.5|7892.5|7896.4|7892.5|7893.2|7890.2|92
1675904700000|2023-02-09 01:05:00|7896|7893|7894.5|7891.5|7896.5|7893.5|7894.5|7891.5|54
1675905000000|2023-02-09 01:10:00|7894.7|7891.7|7893.7|7890.7|7895.7|7892.7|7893.7|7890.7|42
1675905300000|2023-02-09 01:15:00|7894.2|7891.2|7896.7|7893.7|7897.7|7894.7|7894.2|7891.2|45
1675905600000|2023-02-09 01:20:00|7897|7894|7898.2|7895.2|7899.7|7896.7|7897|7894|41
1675905900000|2023-02-09 01:25:00|7898|7895|7897.7|7894.7|7898|7895|7896.7|7893.7|50
1675906200000|2023-02-09 01:30:00|7898.2|7895.2|7900|7897|7900.5|7897.5|7898|7895|53
1675906500000|2023-02-09 01:35:00|7900.2|7897.2|7898.7|7895.7|7900.5|7897.5|7898.7|7895.7|24
1675906800000|2023-02-09 01:40:00|7899|7896|7898.5|7895.5|7900|7897|7898.2|7895.2|61
1675907100000|2023-02-09 01:45:00|7898.2|7895.2|7899.5|7896.5|7900|7897|7898|7895|44
1675907400000|2023-02-09 01:50:00|7899.7|7896.7|7898.7|7895.7|7899.7|7896.7|7898.5|7895.5|32
1675907700000|2023-02-09 01:55:00|7898.5|7895.5|7897.7|7894.7|7898.7|7895.7|7897.5|7894.5|24
1675908000000|2023-02-09 02:00:00|7898|7895|7899|7896|7899.5|7896.5|7897.7|7894.7|30
1675908300000|2023-02-09 02:05:00|7899.2|7896.2|7900|7897|7900|7897|7898.2|7895.2|30
1675908600000|2023-02-09 02:10:00|7899.7|7896.7|7898|7895|7899.7|7896.7|7897.7|7894.7|18
1675908900000|2023-02-09 02:15:00|7898.5|7895.5|7900|7897|7900.5|7897.5|7898.2|7895.2|27
1675909200000|2023-02-09 02:20:00|7900.2|7897.2|7899.2|7896.2|7900.2|7897.2|7898.5|7895.5|27
1675909500000|2023-02-09 02:25:00|7899|7896|7899.7|7896.7|7900|7897|7899|7896|16
1675909800000|2023-02-09 02:30:00|7900|7897|7901.7|7898.7|7902|7899|7899.7|7896.7|66
1675910100000|2023-02-09 02:35:00|7901.5|7898.5|7899|7896|7901.5|7898.5|7898.7|7895.7|39
1675910400000|2023-02-09 02:40:00|7899.2|7896.2|7899.5|7896.5|7900|7897|7899.2|7896.2|12
1675910700000|2023-02-09 02:45:00|7899.7|7896.7|7899.7|7896.7|7900|7897|7899|7896|31
1675911000000|2023-02-09 02:50:00|7899.5|7896.5|7899.2|7896.2|7899.7|7896.7|7899|7896|17
1675911300000|2023-02-09 02:55:00|7899|7896|7899.2|7896.2|7899.5|7896.5|7898.5|7895.5|28
1675911600000|2023-02-09 03:00:00|7899.5|7896.5|7899.2|7896.2|7900|7897|7899|7896|17
1675911900000|2023-02-09 03:05:00|7899|7896|7898.2|7895.2|7899.5|7896.5|7898|7895|13
1675912200000|2023-02-09 03:10:00|7898|7895|7898|7895|7898.2|7895.2|7897.7|7894.7|3
1675912500000|2023-02-09 03:15:00|7897.7|7894.7|7896.5|7893.5|7897.7|7894.7|7896.5|7893.5|24
1675912800000|2023-02-09 03:20:00|7896.7|7893.7|7897|7894|7898|7895|7896.5|7893.5|32
1675913100000|2023-02-09 03:25:00|7897.2|7894.2|7896.7|7893.7|7897.5|7894.5|7896.5|7893.5|16
1675913400000|2023-02-09 03:30:00|7897|7894|7897.5|7894.5|7897.7|7894.7|7896.7|7893.7|16
1675913700000|2023-02-09 03:35:00|7897.2|7894.2|7898.5|7895.5|7898.5|7895.5|7897|7894|26
1675914000000|2023-02-09 03:40:00|7898.2|7895.2|7899.7|7896.7|7900.5|7897.5|7897.7|7894.7|68
1675914300000|2023-02-09 03:45:00|7900|7897|7898.2|7895.2|7900|7897|7898|7895|12
1675914600000|2023-02-09 03:50:00|7898|7895|7897.7|7894.7|7898.2|7895.2|7897.2|7894.2|3
1675914900000|2023-02-09 03:55:00|7897.5|7894.5|7898.2|7895.2|7898.5|7895.5|7897.5|7894.5|13
1675915200000|2023-02-09 04:00:00|7898.5|7895.5|7898|7895|7899|7896|7898|7895|30
1675915500000|2023-02-09 04:05:00|7898.2|7895.2|7900.2|7897.2|7900.5|7897.5|7897.7|7894.7|17
1675915800000|2023-02-09 04:10:00|7900|7897|7900.5|7897.5|7900.5|7897.5|7899.5|7896.5|11
1675916100000|2023-02-09 04:15:00|7900.7|7897.7|7900|7897|7900.7|7897.7|7900|7897|15
1675916400000|2023-02-09 04:20:00|7900.2|7897.2|7900|7897|7900.2|7897.2|7899.5|7896.5|8
1675916700000|2023-02-09 04:25:00|7899.7|7896.7|7899.5|7896.5|7899.7|7896.7|7898.7|7895.7|12
1675917000000|2023-02-09 04:30:00|7899.2|7896.2|7899.7|7896.7|7900|7897|7899.2|7896.2|7
1675917300000|2023-02-09 04:35:00|7899.5|7896.5|7900.7|7897.7|7900.7|7897.7|7899.5|7896.5|6
1675917600000|2023-02-09 04:40:00|7901|7898|7900.7|7897.7|7901|7898|7900.5|7897.5|12
1675917900000|2023-02-09 04:45:00|7900.5|7897.5|7901|7898|7901|7898|7900.2|7897.2|5
1675918200000|2023-02-09 04:50:00|7900.7|7897.7|7899.5|7896.5|7901|7898|7899.5|7896.5|10
1675918500000|2023-02-09 04:55:00|7899.7|7896.7|7899.5|7896.5|7900|7897|7899.5|7896.5|14
1675918800000|2023-02-09 05:00:00|7899.2|7896.2|7901.7|7898.7|7902|7899|7899|7896|30
1675919100000|2023-02-09 05:05:00|7902|7899|7902.2|7899.2|7903|7900|7901|7898|21
1675919400000|2023-02-09 05:10:00|7902.5|7899.5|7903.5|7900.5|7904.5|7901.5|7902|7899|22
1675919700000|2023-02-09 05:15:00|7903.7|7900.7|7903.2|7900.2|7904.2|7901.2|7903.2|7900.2|8
1675920000000|2023-02-09 05:20:00|7903|7900|7903.7|7900.7|7904|7901|7902.5|7899.5|15
1675920300000|2023-02-09 05:25:00|7904|7901|7904.5|7901.5|7905.2|7902.2|7903.7|7900.7|18
1675920600000|2023-02-09 05:30:00|7904.7|7901.7|7905.7|7902.7|7906|7903|7904.5|7901.5|30
1675920900000|2023-02-09 05:35:00|7905.5|7902.5|7904.7|7901.7|7905.7|7902.7|7904.7|7901.7|25
1675921200000|2023-02-09 05:40:00|7904.5|7901.5|7904.7|7901.7|7904.7|7901.7|7904.5|7901.5|3
1675921500000|2023-02-09 05:45:00|7905|7902|7907.2|7904.2|7908|7905|7897.2|7894.2|456
1675921800000|2023-02-09 05:50:00|7906.7|7903.7|7905.5|7902.5|7907.2|7904.2|7905|7902|30
1675922100000|2023-02-09 05:55:00|7905.2|7902.2|7903.7|7900.7|7905.2|7902.2|7903.7|7900.7|30
1675922400000|2023-02-09 06:00:00|7903.2|7900.2|7903.7|7900.7|7906|7903|7902|7899|116
1675922700000|2023-02-09 06:05:00|7904|7901|7901.2|7898.2|7904.5|7901.5|7901|7898|34
1675923000000|2023-02-09 06:10:00|7901.5|7898.5|7901.7|7898.7|7902.2|7899.2|7900.7|7897.7|48
1675923300000|2023-02-09 06:15:00|7902|7899|7904.2|7901.2|7904.7|7901.7|7902|7899|18
1675923600000|2023-02-09 06:20:00|7904.5|7901.5|7903.7|7900.7|7904.5|7901.5|7903.2|7900.2|13
1675923900000|2023-02-09 06:25:00|7904|7901|7904.7|7901.7|7905|7902|7903.7|7900.7|19
1675924200000|2023-02-09 06:30:00|7905|7902|7903.2|7900.2|7905|7902|7902|7899|65
1675924500000|2023-02-09 06:35:00|7903.5|7900.5|7903.2|7900.2|7904.7|7901.7|7903|7900|53
1675924800000|2023-02-09 06:40:00|7903|7900|7903|7900|7903.2|7900.2|7902.5|7899.5|21
1675925100000|2023-02-09 06:45:00|7903.2|7900.2|7906.2|7903.2|7906.5|7903.5|7902.7|7899.7|36
1675925400000|2023-02-09 06:50:00|7906.5|7903.5|7904|7901|7906.5|7903.5|7904|7901|32
1675925700000|2023-02-09 06:55:00|7903.7|7900.7|7903.7|7900.7|7905|7902|7903.5|7900.5|29
1675926000000|2023-02-09 07:00:00|7904|7901|7904|7902|7906|7904|7903.5|7900.7|393
1675926300000|2023-02-09 07:05:00|7904.2|7902.2|7905.2|7903.2|7906|7904|7902.5|7900.5|227
1675926600000|2023-02-09 07:10:00|7905.7|7903.7|7905|7903|7906.5|7904.5|7903.5|7901.5|150
1675926900000|2023-02-09 07:15:00|7904.7|7902.7|7908.5|7906.5|7910|7908|7904.5|7902.5|170
1675927200000|2023-02-09 07:20:00|7909|7907|7908.5|7906.5|7910.7|7908.7|7907.7|7905.7|199
1675927500000|2023-02-09 07:25:00|7909|7907|7906.7|7904.7|7909.7|7907.7|7905.5|7903.5|167
1675927800000|2023-02-09 07:30:00|7906.5|7904.5|7908.2|7906.2|7909.7|7907.7|7906.5|7904.5|230
1675928100000|2023-02-09 07:35:00|7908|7906|7910.5|7908.5|7910.5|7908.5|7907.7|7905.7|71
1675928400000|2023-02-09 07:40:00|7910.7|7908.7|7909.7|7907.7|7911.7|7909.7|7909.5|7907.5|152
1675928700000|2023-02-09 07:45:00|7909.5|7907.5|7910.5|7908.5|7912.5|7910.5|7909.5|7907.5|139
1675929000000|2023-02-09 07:50:00|7910.2|7908.2|7909.7|7907.7|7911|7909|7909|7907|163
1675929300000|2023-02-09 07:55:00|7910|7908|7909.7|7907.7|7912.2|7910.2|7908|7906|347
1675929600000|2023-02-09 08:00:00|7909.2|7908.2|7920.5|7919.5|7921.5|7920.5|7905.2|7904.2|3764
1675929900000|2023-02-09 08:05:00|7920|7919|7921|7920|7925|7924|7919|7918|1747
1675930200000|2023-02-09 08:10:00|7921.2|7920.2|7911.2|7910.2|7923.2|7922.2|7911|7910|1481
1675930500000|2023-02-09 08:15:00|7911|7910|7922.5|7921.5|7926|7925|7910.5|7909.5|1953
1675930800000|2023-02-09 08:20:00|7923.2|7922.2|7925|7924|7928|7927|7920.2|7919.2|956
1675931100000|2023-02-09 08:25:00|7924.5|7923.5|7929|7928|7929.5|7928.5|7923.2|7922.2|833
1675931400000|2023-02-09 08:30:00|7928.5|7927.5|7931.7|7930.7|7932.5|7931.5|7926|7925|1460
1675931700000|2023-02-09 08:35:00|7931.5|7930.5|7929.2|7928.2|7934|7933|7926.5|7925.5|722
1675932000000|2023-02-09 08:40:00|7929.5|7928.5|7931.7|7930.7|7932.5|7931.5|7927.5|7926.5|863
1675932300000|2023-02-09 08:45:00|7932|7931|7928.7|7927.7|7932.5|7931.5|7925|7924|819
1675932600000|2023-02-09 08:50:00|7929|7928|7934|7933|7935|7934|7928|7927|618
1675932900000|2023-02-09 08:55:00|7933.7|7932.7|7935|7934|7939|7938|7932|7931|1144
1675933200000|2023-02-09 09:00:00|7935.5|7934.5|7938.5|7937.5|7940.5|7939.5|7935|7934|897
1675933500000|2023-02-09 09:05:00|7938|7937|7940.5|7939.5|7943|7942|7937.5|7936.5|855
1675933800000|2023-02-09 09:10:00|7941|7940|7939|7938|7943.2|7942.2|7939|7938|659
1675934100000|2023-02-09 09:15:00|7939.2|7938.2|7940.5|7939.5|7941|7940|7938|7937|429
1675934400000|2023-02-09 09:20:00|7940.2|7939.2|7940.2|7939.2|7942|7941|7939|7938|470
1675934700000|2023-02-09 09:25:00|7940|7939|7936.7|7935.7|7943.5|7942.5|7936.2|7935.2|558
1675935000000|2023-02-09 09:30:00|7937|7936|7933|7932|7937.2|7936.2|7932|7931|563
1675935300000|2023-02-09 09:35:00|7932.5|7931.5|7935.5|7934.5|7938.7|7937.7|7932.5|7931.5|322
1675935600000|2023-02-09 09:40:00|7935.2|7934.2|7939.2|7938.2|7939.7|7938.7|7934.5|7933.5|318
1675935900000|2023-02-09 09:45:00|7939.5|7938.5|7941.2|7940.2|7942|7941|7938.5|7937.5|277
1675936200000|2023-02-09 09:50:00|7941.5|7940.5|7944|7943|7945|7944|7941|7940|768
1675936500000|2023-02-09 09:55:00|7943.5|7942.5|7947|7946|7947|7946|7942|7941|469
1675936800000|2023-02-09 10:00:00|7946.7|7945.7|7942.2|7941.2|7947.7|7946.7|7942|7941|551
1675937100000|2023-02-09 10:05:00|7942.5|7941.5|7937|7936|7943.5|7942.5|7937|7936|573
1675937400000|2023-02-09 10:10:00|7937.2|7936.2|7938.5|7937.5|7938.7|7937.7|7936.5|7935.5|745
1675937700000|2023-02-09 10:15:00|7938.2|7937.2|7935.2|7934.2|7938.2|7937.2|7934|7933|620
1675938000000|2023-02-09 10:20:00|7935|7934|7933.7|7932.7|7935|7934|7933|7932|239
1675938300000|2023-02-09 10:25:00|7934|7933|7932.5|7931.5|7934.7|7933.7|7930.5|7929.5|1012
1675938600000|2023-02-09 10:30:00|7933|7932|7933|7932|7934|7933|7930.7|7929.7|623
1675938900000|2023-02-09 10:35:00|7932.7|7931.7|7934.5|7933.5|7936|7935|7932|7931|394
1675939200000|2023-02-09 10:40:00|7934.2|7933.2|7935.5|7934.5|7936.5|7935.5|7934.2|7933.2|346
1675939500000|2023-02-09 10:45:00|7935.7|7934.7|7935|7934|7937|7936|7933.2|7932.2|299
1675939800000|2023-02-09 10:50:00|7934.7|7933.7|7938|7937|7939.5|7938.5|7934.5|7933.5|512
1675940100000|2023-02-09 10:55:00|7938.2|7937.2|7941.5|7940.5|7942|7941|7936.2|7935.2|378
1675940400000|2023-02-09 11:00:00|7941.2|7940.2|7943.7|7942.7|7944|7943|7941|7940|365
1675940700000|2023-02-09 11:05:00|7943.5|7942.5|7941.5|7940.5|7943.5|7942.5|7941.5|7940.5|425
1675941000000|2023-02-09 11:10:00|7941.7|7940.7|7940.5|7939.5|7942.5|7941.5|7938.5|7937.5|461
1675941300000|2023-02-09 11:15:00|7940.2|7939.2|7941|7940|7942|7941|7939.7|7938.7|383
1675941600000|2023-02-09 11:20:00|7941.5|7940.5|7939.5|7938.5|7942|7941|7939|7938|695
1675941900000|2023-02-09 11:25:00|7940|7939|7938|7937|7940.7|7939.7|7938|7937|427
1675942200000|2023-02-09 11:30:00|7937.7|7936.7|7937.5|7936.5|7940|7939|7937|7936|349
1675942500000|2023-02-09 11:35:00|7937.2|7936.2|7938.7|7937.7|7939|7938|7936.5|7935.5|697
1675942800000|2023-02-09 11:40:00|7938.5|7937.5|7939.2|7938.2|7940.5|7939.5|7938.5|7937.5|275
1675943100000|2023-02-09 11:45:00|7939|7938|7942.5|7941.5|7942.5|7941.5|7939|7938|377
1675943400000|2023-02-09 11:50:00|7942.2|7941.2|7942.5|7941.5|7945|7944|7941.2|7940.2|476
1675943700000|2023-02-09 11:55:00|7942|7941|7944|7943|7946|7945|7941.5|7940.5|494
1675944000000|2023-02-09 12:00:00|7943.2|7942.2|7940.5|7939.5|7943.5|7942.5|7940|7939|525
1675944300000|2023-02-09 12:05:00|7940.7|7939.7|7942|7941|7944.7|7943.7|7940.5|7939.5|576
1675944600000|2023-02-09 12:10:00|7942.2|7941.2|7942|7941|7943|7942|7941|7940|459
1675944900000|2023-02-09 12:15:00|7941.5|7940.5|7942.3|7941.3|7943|7942|7940|7939|426
1675945200000|2023-02-09 12:20:00|7942.8|7941.8|7944.3|7943.3|7944.3|7943.3|7941.3|7940.3|346
1675945500000|2023-02-09 12:25:00|7944.5|7943.5|7947|7946|7948.3|7947.3|7943.3|7942.3|485
1675945800000|2023-02-09 12:30:00|7947.3|7946.3|7947|7946|7947.3|7946.3|7946.3|7945.3|202
1675946100000|2023-02-09 12:35:00|7947.3|7946.3|7944.8|7943.8|7947.3|7946.3|7944|7943|199
1675946400000|2023-02-09 12:40:00|7945.4|7944.4|7946.4|7945.4|7948.4|7947.4|7944.9|7943.9|381
1675946700000|2023-02-09 12:45:00|7946.6|7945.6|7945.9|7944.9|7946.6|7945.6|7943.4|7942.4|334
1675947000000|2023-02-09 12:50:00|7946.1|7945.1|7948.4|7947.4|7949.4|7948.4|7945.9|7944.9|425
1675947300000|2023-02-09 12:55:00|7948.1|7947.1|7944.9|7943.9|7948.9|7947.9|7944.9|7943.9|387
1675947600000|2023-02-09 13:00:00|7944.6|7943.6|7943.9|7942.9|7944.9|7943.9|7942.4|7941.4|513
1675947900000|2023-02-09 13:05:00|7943.4|7942.4|7942.9|7941.9|7944.6|7943.6|7942.4|7941.4|342
1675948200000|2023-02-09 13:10:00|7942.6|7941.6|7942.9|7941.9|7943.4|7942.4|7941.4|7940.4|586
1675948500000|2023-02-09 13:15:00|7942.6|7941.6|7942.4|7941.4|7944.4|7943.4|7941.4|7940.4|195
1675948800000|2023-02-09 13:20:00|7942.1|7941.1|7939.4|7938.4|7942.1|7941.1|7938.4|7937.4|312
1675949100000|2023-02-09 13:25:00|7939.1|7938.1|7938.1|7937.1|7939.9|7938.9|7937.6|7936.6|755
1675949400000|2023-02-09 13:30:00|7938.4|7937.4|7942.6|7941.6|7943.4|7942.4|7938.4|7937.4|306
1675949700000|2023-02-09 13:35:00|7942.4|7941.4|7936.4|7935.4|7942.9|7941.9|7935.9|7934.9|433
1675950000000|2023-02-09 13:40:00|7936.1|7935.1|7938.6|7937.6|7939.9|7938.9|7935.9|7934.9|311
1675950300000|2023-02-09 13:45:00|7938.9|7937.9|7936.4|7935.4|7938.9|7937.9|7935.4|7934.4|236
1675950600000|2023-02-09 13:50:00|7935.9|7934.9|7935.9|7934.9|7938.4|7937.4|7935.4|7934.4|445
1675950900000|2023-02-09 13:55:00|7936.4|7935.4|7942.6|7941.6|7943.1|7942.1|7936.4|7935.4|337
1675951200000|2023-02-09 14:00:00|7942.4|7941.4|7943.4|7942.4|7943.9|7942.9|7940.9|7939.9|582
1675951500000|2023-02-09 14:05:00|7943.1|7942.1|7940.9|7939.9|7944.9|7943.9|7940.4|7939.4|435
1675951800000|2023-02-09 14:10:00|7940.4|7939.4|7939.9|7938.9|7941.9|7940.9|7938.9|7937.9|485
1675952100000|2023-02-09 14:15:00|7940.1|7939.1|7941.4|7940.4|7944.4|7943.4|7940.1|7939.1|407
1675952400000|2023-02-09 14:20:00|7941.1|7940.1|7936.1|7935.1|7942.4|7941.4|7936.1|7935.1|356
1675952700000|2023-02-09 14:25:00|7935.9|7934.9|7940.4|7939.4|7940.9|7939.9|7935.6|7934.6|321
1675953000000|2023-02-09 14:30:00|7939.9|7938.9|7928.9|7927.9|7942.9|7941.9|7928.4|7927.4|1863
1675953300000|2023-02-09 14:35:00|7928.6|7927.6|7933.1|7932.1|7934.6|7933.6|7927.4|7926.4|757
1675953600000|2023-02-09 14:40:00|7933.4|7932.4|7929.9|7928.9|7935.1|7934.1|7929.4|7928.4|604
1675953900000|2023-02-09 14:45:00|7929.6|7928.6|7933.1|7932.1|7933.1|7932.1|7927.4|7926.4|599
1675954200000|2023-02-09 14:50:00|7933.4|7932.4|7928.1|7927.1|7938.4|7937.4|7927.4|7926.4|631
1675954500000|2023-02-09 14:55:00|7927.9|7926.9|7922.9|7921.9|7929.9|7928.9|7921.6|7920.6|1074
1675954800000|2023-02-09 15:00:00|7923.4|7922.4|7920.4|7919.4|7923.9|7922.9|7918.9|7917.9|708
1675955100000|2023-02-09 15:05:00|7920.1|7919.1|7917.1|7916.1|7920.4|7919.4|7916.6|7915.6|792
1675955400000|2023-02-09 15:10:00|7918|7917|7921.3|7920.3|7922|7921|7917.3|7916.3|767
1675955700000|2023-02-09 15:15:00|7921.8|7920.8|7922.5|7921.5|7924.8|7923.8|7920.8|7919.8|655
1675956000000|2023-02-09 15:20:00|7922.3|7921.3|7924.8|7923.8|7927|7926|7921.5|7920.5|868
1675956300000|2023-02-09 15:25:00|7924.3|7923.3|7921|7920|7924.8|7923.8|7918.3|7917.3|1128
1675956600000|2023-02-09 15:30:00|7921.3|7920.3|7923.8|7922.8|7925.8|7924.8|7919.8|7918.8|1290
1675956900000|2023-02-09 15:35:00|7924|7923|7924.5|7923.5|7927.3|7926.3|7923.3|7922.3|1072
1675957200000|2023-02-09 15:40:00|7924.8|7923.8|7922.3|7921.3|7925.8|7924.8|7921.5|7920.5|644
1675957500000|2023-02-09 15:45:00|7922|7921|7922.8|7921.8|7923|7922|7918.5|7917.5|634
1675957800000|2023-02-09 15:50:00|7922.5|7921.5|7920.8|7919.8|7924.3|7923.3|7920.5|7919.5|460
1675958100000|2023-02-09 15:55:00|7920.5|7919.5|7924.3|7923.3|7925.3|7924.3|7920.3|7919.3|516
1675958400000|2023-02-09 16:00:00|7923.8|7922.8|7918.8|7917.8|7926|7925|7916|7915|798
1675958700000|2023-02-09 16:05:00|7918.5|7917.5|7917|7916|7919.3|7918.3|7914.8|7913.8|798
1675959000000|2023-02-09 16:10:00|7916.8|7915.8|7917.5|7916.5|7919.3|7918.3|7915.5|7914.5|598
1675959300000|2023-02-09 16:15:00|7917.8|7916.8|7914.8|7913.8|7917.8|7916.8|7913.5|7912.5|728
1675959600000|2023-02-09 16:20:00|7915|7914|7913.3|7912.3|7915.3|7914.3|7912|7911|912
1675959900000|2023-02-09 16:25:00|7913.5|7912.5|7915.3|7913.3|7915.8|7914.8|7912.3|7911.3|2160
1675960200000|2023-02-09 16:30:00|7915.8|7913.8|7912.8|7910.8|7916.8|7914.8|7911.3|7909.3|4783
1675960500000|2023-02-09 16:35:00|7912.3|7910.3|7915.8|7913.8|7915.8|7913.8|7910.3|7908.3|1796
1675960800000|2023-02-09 16:40:00|7916|7914|7914.3|7912.3|7916.3|7914.3|7913|7911|590
1675961100000|2023-02-09 16:45:00|7913.8|7911.8|7911.5|7909.5|7914.3|7912.3|7908.3|7906.3|880
1675961400000|2023-02-09 16:50:00|7911.8|7909.8|7911.8|7909.8|7913|7911|7910.3|7908.3|327
1675961700000|2023-02-09 16:55:00|7912|7910|7912.8|7910.8|7912.8|7910.8|7909.8|7907.8|177
1675962000000|2023-02-09 17:00:00|7912.5|7910.5|7912.8|7910.8|7914.5|7912.5|7911.3|7909.3|263
1675962300000|2023-02-09 17:05:00|7913|7911|7915.8|7913.8|7915.8|7913.8|7912.3|7910.3|223
1675962600000|2023-02-09 17:10:00|7916|7914|7918|7916|7918.8|7916.8|7916|7914|169
1675962900000|2023-02-09 17:15:00|7918.3|7916.3|7919.3|7917.3|7919.8|7917.8|7917.3|7915.3|208
1675963200000|2023-02-09 17:20:00|7919.5|7917.5|7919.8|7917.8|7920.3|7918.3|7918.3|7916.3|151
1675963500000|2023-02-09 17:25:00|7919.5|7917.5|7917.8|7915.8|7921|7919|7917.3|7915.3|327
1675963800000|2023-02-09 17:30:00|7917.5|7915.5|7908|7906|7918.3|7916.3|7908|7906|301
1675964100000|2023-02-09 17:35:00|7907.8|7905.8|7905.8|7903.8|7909.3|7907.3|7904.8|7902.8|273
1675964400000|2023-02-09 17:40:00|7905.5|7903.5|7906|7904|7909.3|7907.3|7904|7902|353
1675964700000|2023-02-09 17:45:00|7905.8|7903.8|7903.5|7901.5|7906|7904|7902|7900|235
1675965000000|2023-02-09 17:50:00|7903.3|7901.3|7907.3|7905.3|7907.5|7905.5|7902.3|7900.3|229
1675965300000|2023-02-09 17:55:00|7907|7905|7910.5|7908.5|7910.8|7908.8|7906.3|7904.3|382
1675965600000|2023-02-09 18:00:00|7910.3|7908.3|7908.8|7906.8|7910.5|7908.5|7904.8|7902.8|325
1675965900000|2023-02-09 18:05:00|7908.5|7906.5|7908.3|7906.3|7910.5|7908.5|7907|7905|129
1675966200000|2023-02-09 18:10:00|7908.5|7906.5|7907.8|7905.8|7909.8|7907.8|7907|7905|173
1675966500000|2023-02-09 18:15:00|7907.5|7905.5|7911|7909|7911.3|7909.3|7906.3|7904.3|192
1675966800000|2023-02-09 18:20:00|7911.3|7909.3|7910.3|7908.3|7913.5|7911.5|7908.5|7906.5|138
1675967100000|2023-02-09 18:25:00|7909.8|7907.8|7910.5|7908.5|7914.3|7912.3|7909.8|7907.8|93
1675967400000|2023-02-09 18:30:00|7910.8|7908.8|7913.8|7911.8|7915.8|7913.8|7908.3|7906.3|217
1675967700000|2023-02-09 18:35:00|7914|7912|7910.3|7908.3|7914|7912|7909.5|7907.5|229
1675968000000|2023-02-09 18:40:00|7910.5|7908.5|7909.5|7907.5|7911|7909|7906.5|7904.5|194
1675968300000|2023-02-09 18:45:00|7909.8|7907.8|7910.5|7908.5|7911|7909|7906.3|7904.3|72
1675968600000|2023-02-09 18:50:00|7910.8|7908.8|7912.8|7910.8|7913.3|7911.3|7909.5|7907.5|119
1675968900000|2023-02-09 18:55:00|7913|7911|7909.5|7907.5|7913.3|7911.3|7907.3|7905.3|111
1675969200000|2023-02-09 19:00:00|7909.3|7907.3|7909|7907|7912.3|7910.3|7908|7906|197
1675969500000|2023-02-09 19:05:00|7908.8|7906.8|7909.8|7907.8|7910.8|7908.8|7907|7905|127
1675969800000|2023-02-09 19:10:00|7910|7908|7908|7906|7910.8|7908.8|7905.8|7903.8|184
1675970100000|2023-02-09 19:15:00|7908.3|7906.3|7904.8|7902.8|7908.8|7906.8|7904|7902|237
1675970400000|2023-02-09 19:20:00|7904.3|7902.3|7902.5|7900.5|7906.3|7904.3|7901.8|7899.8|118
1675970700000|2023-02-09 19:25:00|7902.8|7900.8|7903.5|7901.5|7904.8|7902.8|7902.5|7900.5|66
1675971000000|2023-02-09 19:30:00|7903.8|7901.8|7903|7901|7907.5|7905.5|7901.3|7899.3|157
1675971300000|2023-02-09 19:35:00|7902.8|7900.8|7903|7901|7904.5|7902.5|7901.8|7899.8|87
1675971600000|2023-02-09 19:40:00|7902.8|7900.8|7906|7904|7907.3|7905.3|7902.3|7900.3|126
1675971900000|2023-02-09 19:45:00|7906.3|7904.3|7906.3|7904.3|7907.3|7905.3|7902.8|7900.8|88
1675972200000|2023-02-09 19:50:00|7906|7904|7903.5|7901.5|7906.3|7904.3|7902.3|7900.3|68
1675972500000|2023-02-09 19:55:00|7903.3|7901.3|7903.8|7901.8|7903.8|7901.8|7901.3|7899.3|116
1675972800000|2023-02-09 20:00:00|7904|7902|7897|7895|7904.3|7902.3|7896.8|7894.8|322
1675973100000|2023-02-09 20:05:00|7896.8|7894.8|7901.3|7899.3|7901.3|7899.3|7895.8|7893.8|326
1675973400000|2023-02-09 20:10:00|7901.5|7899.5|7899.3|7897.3|7901.8|7899.8|7898.3|7896.3|107
1675973700000|2023-02-09 20:15:00|7899|7897|7897.8|7895.8|7899|7897|7895.5|7893.5|228
1675974000000|2023-02-09 20:20:00|7898|7896|7895.5|7893.5|7899.5|7897.5|7895.3|7893.3|191
1675974300000|2023-02-09 20:25:00|7895.3|7893.3|7893.3|7891.3|7895.8|7893.8|7892.8|7890.8|209
1675974600000|2023-02-09 20:30:00|7893|7891|7889.3|7887.3|7893|7891|7888.8|7886.8|378
1675974900000|2023-02-09 20:35:00|7889.5|7887.5|7895.8|7893.8|7895.8|7893.8|7888.3|7886.3|235
1675975200000|2023-02-09 20:40:00|7895.5|7893.5|7897.3|7895.3|7897.3|7895.3|7893.3|7891.3|155
1675975500000|2023-02-09 20:45:00|7897.8|7895.8|7896.8|7894.8|7900|7898|7894.8|7892.8|190
1675975800000|2023-02-09 20:50:00|7898.5|7896.5|7902|7900|7904.5|7902.5|7898.5|7896.5|397
1675976100000|2023-02-09 20:55:00|7902.3|7900.3|7899.7|7895.7|7902.5|7900.5|7895.8|7893.8|771
1675976400000|2023-02-09 21:00:00|7899.6|7895.6|7905.8|7901.8|7905.9|7901.9|7898.5|7894.5|0
1675976700000|2023-02-09 21:05:00|7905.6|7901.6|7900.6|7896.6|7907.2|7903.2|7900.3|7896.3|0
1675977000000|2023-02-09 21:10:00|7899.5|7895.5|7898.7|7894.7|7900.1|7896.1|7897.3|7893.3|0
1675977300000|2023-02-09 21:15:00|7898.8|7894.8|7900.2|7896.2|7900.7|7896.7|7897.2|7893.2|0
1675977600000|2023-02-09 21:20:00|7900.3|7896.3|7902.4|7898.4|7903.4|7899.4|7900.3|7896.3|0
1675977900000|2023-02-09 21:25:00|7902.3|7898.3|7903.4|7899.4|7903.9|7899.9|7902.1|7898.1|0
1675978200000|2023-02-09 21:30:00|7903.5|7899.5|7903|7899|7905|7901|7902.4|7898.4|0
1675978500000|2023-02-09 21:35:00|7903.2|7899.2|7904.3|7900.3|7904.8|7900.8|7903.2|7899.2|0
1675978800000|2023-02-09 21:40:00|7904.2|7900.2|7902.6|7898.6|7904.8|7900.8|7902.3|7898.3|0
1675979100000|2023-02-09 21:45:00|7902.7|7898.7|7903.5|7899.5|7903.8|7899.8|7902.7|7898.7|0
1675979400000|2023-02-09 21:50:00|7903.4|7899.4|7904.2|7900.2|7904.2|7900.2|7902.5|7898.5|0
1675979700000|2023-02-09 21:55:00|7904.1|7900.1|7905.1|7901.1|7905.7|7901.7|7903.9|7899.9|0
1675980000000|2023-02-09 22:00:00|7905|7901|7905.1|7901.1|7905.1|7901.1|7904.4|7900.4|0
1675980300000|2023-02-09 22:05:00|7905|7901|7904.7|7900.7|7905|7901|7904.7|7900.7|0
1675980600000|2023-02-09 22:10:00|7904.6|7900.6|7905|7901|7905.4|7901.4|7904.6|7900.6|0
1675980900000|2023-02-09 22:15:00|7905.1|7901.1|7905|7901|7905.2|7901.2|7905|7901|0
1675981200000|2023-02-09 22:20:00|7905.1|7901.1|7905.7|7901.7|7905.9|7901.9|7905.1|7901.1|0
1675981500000|2023-02-09 22:25:00|7905.8|7901.8|7905.7|7901.7|7906|7902|7905.5|7901.5|0
1675981800000|2023-02-09 22:30:00|7905.8|7901.8|7906|7902|7906.6|7902.6|7905.6|7901.6|0
1675982100000|2023-02-09 22:35:00|7905.9|7901.9|7905.7|7901.7|7906.7|7902.7|7905.6|7901.6|0
1675982400000|2023-02-09 22:40:00|7905.6|7901.6|7905.5|7901.5|7905.6|7901.6|7905.5|7901.5|0
1675982700000|2023-02-09 22:45:00|7905.4|7901.4|7905.2|7901.2|7905.4|7901.4|7905.2|7901.2|0
1675983000000|2023-02-09 22:50:00|7905.3|7901.3|7905.7|7901.7|7906|7902|7905.3|7901.3|0
1675983300000|2023-02-09 22:55:00|7905.6|7901.6|7905.5|7901.5|7905.7|7901.7|7905.3|7901.3|0
1675983600000|2023-02-09 23:00:00|7905.8|7901.8|7902.6|7898.6|7906.4|7902.4|7901.6|7897.6|0
1675983900000|2023-02-09 23:05:00|7902.7|7898.7|7905.8|7901.8|7905.8|7901.8|7902.3|7898.3|0
1675984200000|2023-02-09 23:10:00|7905.5|7901.5|7904.5|7900.5|7905.8|7901.8|7904|7900|0
1675984500000|2023-02-09 23:15:00|7904.4|7900.4|7902.9|7898.9|7905.4|7901.4|7902.6|7898.6|0
1675984800000|2023-02-09 23:20:00|7902.8|7898.8|7905.1|7901.1|7905.4|7901.4|7902.3|7898.3|0
1675985100000|2023-02-09 23:25:00|7905.2|7901.2|7903.8|7899.8|7905.4|7901.4|7903.6|7899.6|0
1675985400000|2023-02-09 23:30:00|7903.9|7899.9|7900.7|7896.7|7904.1|7900.1|7900.4|7896.4|0
1675985700000|2023-02-09 23:35:00|7900.5|7896.5|7902.8|7898.8|7902.8|7898.8|7899.4|7895.4|0
1675986000000|2023-02-09 23:40:00|7902.7|7898.7|7902.4|7898.4|7903.1|7899.1|7902.1|7898.1|0
1675986300000|2023-02-09 23:45:00|7902.5|7898.5|7902.7|7898.7|7903|7899|7900.2|7896.2|0
1675986600000|2023-02-09 23:50:00|7902.6|7898.6|7900.8|7896.8|7902.7|7898.7|7900.2|7896.2|0
1675986900000|2023-02-09 23:55:00|7900.7|7896.7|7901.7|7897.7|7902.3|7898.3|7899.8|7895.8|0
1675987200000|2023-02-10 00:00:00|7901.8|7897.8|7900.2|7896.2|7902.3|7898.3|7897.8|7893.8|0
1675987500000|2023-02-10 00:05:00|7900.1|7896.1|7900.9|7896.9|7901.8|7897.8|7899|7895|0
1675987800000|2023-02-10 00:10:00|7900.8|7896.8|7902.2|7898.2|7902.8|7898.8|7900.3|7896.3|0
1675988100000|2023-02-10 00:15:00|7902.3|7898.3|7892.4|7888.4|7902.5|7898.5|7892.3|7888.3|0
1675988400000|2023-02-10 00:20:00|7892.5|7888.5|7894.6|7890.6|7895.7|7891.7|7892.1|7888.1|0
1675988700000|2023-02-10 00:25:00|7894.7|7890.7|7889.5|7885.5|7894.7|7890.7|7889.5|7885.5|0
1675989000000|2023-02-10 00:30:00|7889.7|7885.7|7893.3|7889.3|7893.3|7889.3|7889.7|7885.7|0
1675989300000|2023-02-10 00:35:00|7893.4|7889.4|7895.7|7891.7|7896.8|7892.8|7893.2|7889.2|0
1675989600000|2023-02-10 00:40:00|7895.6|7891.6|7896.9|7892.9|7896.9|7892.9|7894.5|7890.5|0
1675989900000|2023-02-10 00:45:00|7896.8|7892.8|7897.9|7893.9|7898|7894|7894.4|7890.4|0
1675990200000|2023-02-10 00:50:00|7898|7894|7897.6|7893.6|7898.9|7894.9|7897.5|7893.5|0
1675990500000|2023-02-10 00:55:00|7897.5|7893.5|7899.6|7895.6|7899.8|7895.8|7897.4|7893.4|0
1675990800000|2023-02-10 01:00:00|7899.8|7895.8|7896.3|7893.3|7900|7897|7895.3|7892.3|119
1675991100000|2023-02-10 01:05:00|7896.5|7893.5|7896|7893|7897.5|7894.5|7895.3|7892.3|121
1675991400000|2023-02-10 01:10:00|7896.3|7893.3|7895.5|7892.5|7898|7895|7895|7892|112
1675991700000|2023-02-10 01:15:00|7895.8|7892.8|7897|7894|7898|7895|7895.3|7892.3|78
1675992000000|2023-02-10 01:20:00|7897.3|7894.3|7898.8|7895.8|7898.8|7895.8|7897|7894|67
1675992300000|2023-02-10 01:25:00|7898.5|7895.5|7899|7896|7899|7896|7898.3|7895.3|47
1675992600000|2023-02-10 01:30:00|7898.8|7895.8|7897.3|7894.3|7899|7896|7895.8|7892.8|92
1675992900000|2023-02-10 01:35:00|7896.8|7893.8|7897.3|7894.3|7897.8|7894.8|7896.3|7893.3|56
1675993200000|2023-02-10 01:40:00|7897.5|7894.5|7898.5|7895.5|7898.5|7895.5|7896.3|7893.3|31
1675993500000|2023-02-10 01:45:00|7898.3|7895.3|7900|7897|7900|7897|7897.5|7894.5|53
1675993800000|2023-02-10 01:50:00|7900.3|7897.3|7898.5|7895.5|7900.8|7897.8|7898.3|7895.3|63
1675994100000|2023-02-10 01:55:00|7898.3|7895.3|7898|7895|7899|7896|7896.8|7893.8|30
1675994400000|2023-02-10 02:00:00|7898.3|7895.3|7897|7894|7898.3|7895.3|7896.8|7893.8|61
1675994700000|2023-02-10 02:05:00|7897.3|7894.3|7894|7891|7897.3|7894.3|7893.5|7890.5|44
1675995000000|2023-02-10 02:10:00|7894.3|7891.3|7897|7894|7898|7895|7894.3|7891.3|26
1675995300000|2023-02-10 02:15:00|7896.8|7893.8|7896|7893|7897|7894|7895.3|7892.3|22
1675995600000|2023-02-10 02:20:00|7895.8|7892.8|7895.5|7892.5|7896|7893|7894.8|7891.8|24
1675995900000|2023-02-10 02:25:00|7895.3|7892.3|7896|7893|7896.3|7893.3|7894.8|7891.8|27
1675996200000|2023-02-10 02:30:00|7895.8|7892.8|7895.5|7892.5|7896.3|7893.3|7895|7892|23
1675996500000|2023-02-10 02:35:00|7895.3|7892.3|7896.5|7893.5|7896.5|7893.5|7895.3|7892.3|30
1675996800000|2023-02-10 02:40:00|7896.3|7893.3|7896|7893|7896.8|7893.8|7895.8|7892.8|19
1675997100000|2023-02-10 02:45:00|7895.8|7892.8|7894.3|7891.3|7895.8|7892.8|7894|7891|15
1675997400000|2023-02-10 02:50:00|7894|7891|7893.5|7890.5|7894.3|7891.3|7893.3|7890.3|24
1675997700000|2023-02-10 02:55:00|7893.3|7890.3|7891|7888|7893.5|7890.5|7890.8|7887.8|56
1675998000000|2023-02-10 03:00:00|7890.8|7887.8|7888.5|7885.5|7891|7888|7887.8|7884.8|43
1675998300000|2023-02-10 03:05:00|7888.8|7885.8|7888|7885|7889.3|7886.3|7887.5|7884.5|32
1675998600000|2023-02-10 03:10:00|7888.3|7885.3|7889.5|7886.5|7889.8|7886.8|7887.5|7884.5|130
1675998900000|2023-02-10 03:15:00|7889.3|7886.3|7888|7885|7890.3|7887.3|7888|7885|21
1675999200000|2023-02-10 03:20:00|7887.8|7884.8|7887.5|7884.5|7887.8|7884.8|7886.8|7883.8|32
1675999500000|2023-02-10 03:25:00|7887.8|7884.8|7886.5|7883.5|7887.8|7884.8|7885.8|7882.8|33
1675999800000|2023-02-10 03:30:00|7886.8|7883.8|7887|7884|7887.3|7884.3|7886.3|7883.3|14
1676000100000|2023-02-10 03:35:00|7887.3|7884.3|7887.8|7884.8|7889.3|7886.3|7887|7884|29
1676000400000|2023-02-10 03:40:00|7887.5|7884.5|7888.5|7885.5|7889|7886|7887.5|7884.5|17
1676000700000|2023-02-10 03:45:00|7888.3|7885.3|7888.3|7885.3|7889|7886|7888|7885|14
1676001000000|2023-02-10 03:50:00|7888.5|7885.5|7889.8|7886.8|7889.8|7886.8|7888.5|7885.5|24
1676001300000|2023-02-10 03:55:00|7889.3|7886.3|7889.3|7886.3|7889.5|7886.5|7888.5|7885.5|12
1676001600000|2023-02-10 04:00:00|7889|7886|7887|7884|7889|7886|7885.8|7882.8|35
1676001900000|2023-02-10 04:05:00|7887.3|7884.3|7887|7884|7887.8|7884.8|7886.5|7883.5|25
1676002200000|2023-02-10 04:10:00|7887.3|7884.3|7888|7885|7888.3|7885.3|7886.5|7883.5|22
1676002500000|2023-02-10 04:15:00|7887.8|7884.8|7887|7884|7888|7885|7887|7884|20
1676002800000|2023-02-10 04:20:00|7887.3|7884.3|7887.8|7884.8|7887.8|7884.8|7887|7884|21
1676003100000|2023-02-10 04:25:00|7887.5|7884.5|7887.3|7884.3|7887.8|7884.8|7887.3|7884.3|25
1676003400000|2023-02-10 04:30:00|7887|7884|7887|7884|7887|7884|7886.8|7883.8|13
1676003700000|2023-02-10 04:35:00|7886.8|7883.8|7886.5|7883.5|7887|7884|7886.5|7883.5|13
1676004000000|2023-02-10 04:40:00|7886.8|7883.8|7887|7884|7887|7884|7886.5|7883.5|10
1676004300000|2023-02-10 04:45:00|7886.8|7883.8|7887.8|7884.8|7888|7885|7886.8|7883.8|17
1676004600000|2023-02-10 04:50:00|7887.5|7884.5|7886.5|7883.5|7887.8|7884.8|7886.5|7883.5|13
1676004900000|2023-02-10 04:55:00|7886.8|7883.8|7886.5|7883.5|7887|7884|7886.3|7883.3|9
1676005200000|2023-02-10 05:00:00|7886.8|7883.8|7885.5|7882.5|7886.8|7883.8|7885.3|7882.3|114
1676005500000|2023-02-10 05:05:00|7885.8|7882.8|7885.8|7882.8|7887|7884|7885.3|7882.3|51
1676005800000|2023-02-10 05:10:00|7886|7883|7885|7882|7886.5|7883.5|7884.8|7881.8|88
1676006100000|2023-02-10 05:15:00|7884.8|7881.8|7884.5|7881.5|7885.5|7882.5|7884.3|7881.3|87
1676006400000|2023-02-10 05:20:00|7884.3|7881.3|7884.3|7881.3|7885.8|7882.8|7883.3|7880.3|87
1676006700000|2023-02-10 05:25:00|7883.8|7880.8|7882.5|7879.5|7883.8|7880.8|7881.5|7878.5|39
1676007000000|2023-02-10 05:30:00|7882.3|7879.3|7883.5|7880.5|7883.8|7880.8|7882|7879|114
1676007300000|2023-02-10 05:35:00|7883.3|7880.3|7883.5|7880.5|7883.8|7880.8|7882.5|7879.5|25
1676007600000|2023-02-10 05:40:00|7883.8|7880.8|7883.8|7880.8|7883.8|7880.8|7883.3|7880.3|19
1676007900000|2023-02-10 05:45:00|7883.5|7880.5|7883|7880|7884.3|7881.3|7881.3|7878.3|124
1676008200000|2023-02-10 05:50:00|7882.8|7879.8|7884.8|7881.8|7884.8|7881.8|7882.8|7879.8|45
1676008500000|2023-02-10 05:55:00|7884.5|7881.5|7884.8|7881.8|7885|7882|7883.8|7880.8|47
1676008800000|2023-02-10 06:00:00|7885|7882|7885|7882|7885.3|7882.3|7883.8|7880.8|62
1676009100000|2023-02-10 06:05:00|7884.8|7881.8|7887.5|7884.5|7888|7885|7883.5|7880.5|72
1676009400000|2023-02-10 06:10:00|7888|7885|7888.5|7885.5|7888.8|7885.8|7887.3|7884.3|50
1676009700000|2023-02-10 06:15:00|7888.8|7885.8|7888.3|7885.3|7888.8|7885.8|7886.5|7883.5|45
1676010000000|2023-02-10 06:20:00|7888.5|7885.5|7886.8|7883.8|7889|7886|7886.8|7883.8|40
1676010300000|2023-02-10 06:25:00|7887|7884|7886.8|7883.8|7887.8|7884.8|7886.3|7883.3|72
1676010600000|2023-02-10 06:30:00|7887|7884|7884.8|7881.8|7887.3|7884.3|7884.8|7881.8|97
1676010900000|2023-02-10 06:35:00|7885.3|7882.3|7886|7883|7886.3|7883.3|7885|7882|63
1676011200000|2023-02-10 06:40:00|7885.8|7882.8|7887.3|7884.3|7887.3|7884.3|7885.5|7882.5|16
1676011500000|2023-02-10 06:45:00|7886.8|7883.8|7888.3|7885.3|7888.8|7885.8|7886.8|7883.8|36
1676011800000|2023-02-10 06:50:00|7888.5|7885.5|7889.3|7886.3|7889.8|7886.8|7887.8|7884.8|25
1676012100000|2023-02-10 06:55:00|7889.5|7886.5|7888.8|7885.8|7890.3|7887.3|7887.5|7884.5|49
1676012400000|2023-02-10 07:00:00|7889|7886|7890|7888|7891|7889|7886.5|7884.5|115
1676012700000|2023-02-10 07:05:00|7890.5|7888.5|7892.5|7890.5|7893.3|7891.3|7890.3|7888.3|94
1676013000000|2023-02-10 07:10:00|7892.8|7890.8|7895.8|7893.8|7896|7894|7891.8|7889.8|198
1676013300000|2023-02-10 07:15:00|7895.5|7893.5|7888.3|7886.3|7895.5|7893.5|7885.8|7883.8|193
1676013600000|2023-02-10 07:20:00|7888.5|7886.5|7889.3|7887.3|7891|7889|7886.3|7884.3|129
1676013900000|2023-02-10 07:25:00|7889.5|7887.5|7891.3|7889.3|7892|7890|7889.3|7887.3|113
1676014200000|2023-02-10 07:30:00|7891|7889|7892|7890|7892|7890|7889.5|7887.5|123
1676014500000|2023-02-10 07:35:00|7892.3|7890.3|7890.8|7888.8|7893.3|7891.3|7889.8|7887.8|80
1676014800000|2023-02-10 07:40:00|7891|7889|7888.5|7886.5|7891.5|7889.5|7888.3|7886.3|143
1676015100000|2023-02-10 07:45:00|7888.8|7886.8|7885.8|7883.8|7889|7887|7885.8|7883.8|113
1676015400000|2023-02-10 07:50:00|7886|7884|7886|7884|7886.3|7884.3|7884.5|7882.5|198
1676015700000|2023-02-10 07:55:00|7886.3|7884.3|7888.5|7886.5|7892.5|7890.5|7886.3|7884.3|560
1676016000000|2023-02-10 08:00:00|7888|7887|7870.3|7869.3|7891.8|7890.8|7870.3|7869.3|4206
1676016300000|2023-02-10 08:05:00|7870.5|7869.5|7878|7877|7880|7879|7869.3|7868.3|1913
1676016600000|2023-02-10 08:10:00|7877.8|7876.8|7883.8|7882.8|7885.8|7884.8|7874.8|7873.8|1405
1676016900000|2023-02-10 08:15:00|7884|7883|7883.5|7882.5|7888.8|7887.8|7878|7877|1067
1676017200000|2023-02-10 08:20:00|7883.8|7882.8|7890|7889|7890.3|7889.3|7883.8|7882.8|1073
1676017500000|2023-02-10 08:25:00|7889.8|7888.8|7888.5|7887.5|7895.5|7894.5|7888.5|7887.5|860
1676017800000|2023-02-10 08:30:00|7888.3|7887.3|7888.8|7887.8|7892.3|7891.3|7885.5|7884.5|912
1676018100000|2023-02-10 08:35:00|7889|7888|7888.3|7887.3|7892.5|7891.5|7887.5|7886.5|504
1676018400000|2023-02-10 08:40:00|7888|7887|7891.8|7890.8|7893.3|7892.3|7887.5|7886.5|515
1676018700000|2023-02-10 08:45:00|7891.5|7890.5|7892.3|7891.3|7894.8|7893.8|7889.5|7888.5|456
1676019000000|2023-02-10 08:50:00|7892.5|7891.5|7899.7|7898.7|7899.7|7898.7|7889.8|7888.8|831
1676019300000|2023-02-10 08:55:00|7900.2|7899.2|7899.7|7898.7|7902.9|7901.9|7896.9|7895.9|935
1676019600000|2023-02-10 09:00:00|7899.4|7898.4|7907.2|7906.2|7907.7|7906.7|7898.2|7897.2|1159
1676019900000|2023-02-10 09:05:00|7907.4|7906.4|7909.7|7908.7|7914.2|7913.2|7907.2|7906.2|1261
1676020200000|2023-02-10 09:10:00|7910.2|7909.2|7897.2|7896.2|7910.7|7909.7|7897.2|7896.2|581
1676020500000|2023-02-10 09:15:00|7897.4|7896.4|7896.7|7895.7|7897.7|7896.7|7893.2|7892.2|789
1676020800000|2023-02-10 09:20:00|7896.9|7895.9|7895.7|7894.7|7900.2|7899.2|7895.2|7894.2|498
1676021100000|2023-02-10 09:25:00|7896.2|7895.2|7895.7|7894.7|7900.7|7899.7|7893.4|7892.4|352
1676021400000|2023-02-10 09:30:00|7895.4|7894.4|7898.7|7897.7|7899.9|7898.9|7893.9|7892.9|356
1676021700000|2023-02-10 09:35:00|7898.9|7897.9|7894.7|7893.7|7899.2|7898.2|7893.2|7892.2|514
1676022000000|2023-02-10 09:40:00|7894.9|7893.9|7890.2|7889.2|7895.2|7894.2|7889.7|7888.7|500
1676022300000|2023-02-10 09:45:00|7890.4|7889.4|7881.7|7880.7|7893.9|7892.9|7880.7|7879.7|1555
1676022600000|2023-02-10 09:50:00|7882.2|7881.2|7884.2|7883.2|7888.7|7887.7|7881.7|7880.7|833
1676022900000|2023-02-10 09:55:00|7884.7|7883.7|7879.7|7878.7|7885.7|7884.7|7879.2|7878.2|641
1676023200000|2023-02-10 10:00:00|7880.7|7879.7|7887.9|7886.9|7888.7|7887.7|7880.7|7879.7|517
1676023500000|2023-02-10 10:05:00|7887.7|7886.7|7880.2|7879.2|7889.4|7888.4|7879.9|7878.9|609
1676023800000|2023-02-10 10:10:00|7879.9|7878.9|7878.9|7877.9|7883.4|7882.4|7877.2|7876.2|989
1676024100000|2023-02-10 10:15:00|7879.2|7878.2|7876.7|7875.7|7881.7|7880.7|7875.2|7874.2|705
1676024400000|2023-02-10 10:20:00|7877.2|7876.2|7880.4|7879.4|7881.2|7880.2|7875.2|7874.2|523
1676024700000|2023-02-10 10:25:00|7880.7|7879.7|7879.2|7878.2|7881.4|7880.4|7877.2|7876.2|473
1676025000000|2023-02-10 10:30:00|7878.9|7877.9|7875.7|7874.7|7879.2|7878.2|7874.2|7873.2|650
1676025300000|2023-02-10 10:35:00|7875.2|7874.2|7879.7|7878.7|7880.7|7879.7|7874.2|7873.2|512
1676025600000|2023-02-10 10:40:00|7879.4|7878.4|7876.2|7875.2|7880.9|7879.9|7874.7|7873.7|499
1676025900000|2023-02-10 10:45:00|7875.7|7874.7|7878.9|7877.9|7879.4|7878.4|7874.9|7873.9|540
1676026200000|2023-02-10 10:50:00|7878.7|7877.7|7875.2|7874.2|7879.2|7878.2|7873.7|7872.7|503
1676026500000|2023-02-10 10:55:00|7874.9|7873.9|7876.2|7875.2|7880.2|7879.2|7872.2|7871.2|627
1676026800000|2023-02-10 11:00:00|7875.7|7874.7|7869.7|7868.7|7876.7|7875.7|7869.7|7868.7|729
1676027100000|2023-02-10 11:05:00|7869.4|7868.4|7865.7|7864.7|7872.2|7871.2|7865.2|7864.2|595
1676027400000|2023-02-10 11:10:00|7865.4|7864.4|7862.7|7861.7|7865.9|7864.9|7862.2|7861.2|745
1676027700000|2023-02-10 11:15:00|7862.4|7861.4|7866.7|7865.7|7868.7|7867.7|7861.7|7860.7|664
1676028000000|2023-02-10 11:20:00|7866.2|7865.2|7861.4|7860.4|7866.4|7865.4|7860.7|7859.7|457
1676028300000|2023-02-10 11:25:00|7861.2|7860.2|7859.7|7858.7|7862.7|7861.7|7857.9|7856.9|506
1676028600000|2023-02-10 11:30:00|7859.4|7858.4|7857.7|7856.7|7860.7|7859.7|7857.7|7856.7|428
1676028900000|2023-02-10 11:35:00|7857.2|7856.2|7861.4|7860.4|7861.7|7860.7|7856.4|7855.4|449
1676029200000|2023-02-10 11:40:00|7861.2|7860.2|7861.7|7860.7|7863.7|7862.7|7860.9|7859.9|556
1676029500000|2023-02-10 11:45:00|7861.4|7860.4|7856.4|7855.4|7861.7|7860.7|7855.9|7854.9|244
1676029800000|2023-02-10 11:50:00|7856.2|7855.2|7855.7|7854.7|7857.7|7856.7|7855.4|7854.4|300
1676030100000|2023-02-10 11:55:00|7854.7|7853.7|7857.2|7856.2|7858.4|7857.4|7854.7|7853.7|579
1676030400000|2023-02-10 12:00:00|7856.9|7855.9|7853.2|7852.2|7859.2|7858.2|7851.7|7850.7|696
1676030700000|2023-02-10 12:05:00|7852.7|7851.7|7853.7|7852.7|7856.7|7855.7|7852.7|7851.7|400
1676031000000|2023-02-10 12:10:00|7853.9|7852.9|7854.9|7853.9|7857.4|7856.4|7852.7|7851.7|396
1676031300000|2023-02-10 12:15:00|7854.7|7853.7|7858.7|7857.7|7859.2|7858.2|7854.7|7853.7|353
1676031600000|2023-02-10 12:20:00|7858.4|7857.4|7861.7|7860.7|7862.2|7861.2|7857.7|7856.7|441
1676031900000|2023-02-10 12:25:00|7861.9|7860.9|7865.2|7864.2|7865.2|7864.2|7860.7|7859.7|326
1676032200000|2023-02-10 12:30:00|7864.9|7863.9|7859.7|7858.7|7866.2|7865.2|7859.4|7858.4|605
1676032500000|2023-02-10 12:35:00|7859.9|7858.9|7860.7|7859.7|7861.2|7860.2|7856.2|7855.2|577
1676032800000|2023-02-10 12:40:00|7861|7860|7857|7856|7861.5|7860.5|7857|7856|309
1676033100000|2023-02-10 12:45:00|7857.2|7856.2|7860|7859|7860.5|7859.5|7857|7856|534
1676033400000|2023-02-10 12:50:00|7859.2|7858.2|7851|7850|7859.7|7858.7|7850.2|7849.2|677
1676033700000|2023-02-10 12:55:00|7850.7|7849.7|7855|7854|7855|7854|7850.5|7849.5|287
1676034000000|2023-02-10 13:00:00|7855.2|7854.2|7854.7|7853.7|7855.5|7854.5|7852.5|7851.5|409
1676034300000|2023-02-10 13:05:00|7855|7854|7860.5|7859.5|7861|7860|7855|7854|266
1676034600000|2023-02-10 13:10:00|7860|7859|7861.5|7860.5|7862.7|7861.7|7858.5|7857.5|560
1676034900000|2023-02-10 13:15:00|7861.7|7860.7|7862|7861|7863.2|7862.2|7859.2|7858.2|934
1676035200000|2023-02-10 13:20:00|7861.5|7860.5|7860.2|7859.2|7862|7861|7858|7857|536
1676035500000|2023-02-10 13:25:00|7860.5|7859.5|7865|7864|7865|7864|7860.2|7859.2|386
1676035800000|2023-02-10 13:30:00|7864.7|7863.7|7862|7861|7865.5|7864.5|7860|7859|555
1676036100000|2023-02-10 13:35:00|7862.5|7861.5|7863|7862|7864.5|7863.5|7860|7859|348
1676036400000|2023-02-10 13:40:00|7862.7|7861.7|7869|7868|7869.5|7868.5|7862.2|7861.2|444
1676036700000|2023-02-10 13:45:00|7868.5|7867.5|7868|7867|7870|7869|7866.5|7865.5|373
1676037000000|2023-02-10 13:50:00|7868.2|7867.2|7870.5|7869.5|7870.7|7869.7|7867|7866|351
1676037300000|2023-02-10 13:55:00|7871|7870|7867.2|7866.2|7872|7871|7865.5|7864.5|391
1676037600000|2023-02-10 14:00:00|7867|7866|7869.5|7868.5|7870.5|7869.5|7866|7865|778
1676037900000|2023-02-10 14:05:00|7869.7|7868.7|7867.5|7866.5|7872|7871|7867|7866|559
1676038200000|2023-02-10 14:10:00|7868|7867|7871.5|7870.5|7872|7871|7866|7865|386
1676038500000|2023-02-10 14:15:00|7871.7|7870.7|7875|7874|7875.5|7874.5|7869.2|7868.2|577
1676038800000|2023-02-10 14:20:00|7874.7|7873.7|7871|7870|7876|7875|7870|7869|352
1676039100000|2023-02-10 14:25:00|7871.5|7870.5|7871|7870|7873|7872|7870|7869|327
1676039400000|2023-02-10 14:30:00|7871.2|7870.2|7868|7867|7875|7874|7867.5|7866.5|1071
1676039700000|2023-02-10 14:35:00|7868.2|7867.2|7863|7862|7872.5|7871.5|7861|7860|1079
1676040000000|2023-02-10 14:40:00|7862.7|7861.7|7860.2|7859.2|7863.7|7862.7|7857.5|7856.5|872
1676040300000|2023-02-10 14:45:00|7860|7859|7859|7858|7863.5|7862.5|7853.5|7852.5|953
1676040600000|2023-02-10 14:50:00|7859.5|7858.5|7858.5|7857.5|7863.2|7862.2|7857.2|7856.2|764
1676040900000|2023-02-10 14:55:00|7858.2|7857.2|7860.2|7859.2|7862|7861|7856.5|7855.5|643
1676041200000|2023-02-10 15:00:00|7858.5|7857.5|7861|7860|7861.7|7860.7|7854|7853|1211
1676041500000|2023-02-10 15:05:00|7860.7|7859.7|7863.5|7862.5|7868.2|7867.2|7860.5|7859.5|885
1676041800000|2023-02-10 15:10:00|7863.1|7862.1|7862.1|7861.1|7868.1|7867.1|7861.8|7860.8|929
1676042100000|2023-02-10 15:15:00|7862.3|7861.3|7867.1|7866.1|7873.1|7872.1|7862.1|7861.1|636
1676042400000|2023-02-10 15:20:00|7867.3|7866.3|7869.6|7868.6|7870.1|7869.1|7864.3|7863.3|781
1676042700000|2023-02-10 15:25:00|7869.1|7868.1|7871.6|7870.6|7871.6|7870.6|7866.1|7865.1|769
1676043000000|2023-02-10 15:30:00|7871.3|7870.3|7868.1|7867.1|7872.6|7871.6|7865.6|7864.6|681
1676043300000|2023-02-10 15:35:00|7867.8|7866.8|7865.6|7864.6|7871.1|7870.1|7864.6|7863.6|543
1676043600000|2023-02-10 15:40:00|7865.1|7864.1|7864.6|7863.6|7867.1|7866.1|7861.8|7860.8|576
1676043900000|2023-02-10 15:45:00|7864.8|7863.8|7863.6|7862.6|7864.8|7863.8|7860.1|7859.1|494
1676044200000|2023-02-10 15:50:00|7863.3|7862.3|7863.1|7862.1|7863.6|7862.6|7857.6|7856.6|787
1676044500000|2023-02-10 15:55:00|7863.3|7862.3|7865.6|7864.6|7866.1|7865.1|7860.6|7859.6|778
1676044800000|2023-02-10 16:00:00|7865.3|7864.3|7868.1|7867.1|7869.1|7868.1|7864.6|7863.6|734
1676045100000|2023-02-10 16:05:00|7867.8|7866.8|7874.1|7873.1|7874.3|7873.3|7867.6|7866.6|716
1676045400000|2023-02-10 16:10:00|7873.8|7872.8|7876.8|7875.8|7876.8|7875.8|7873.1|7872.1|672
1676045700000|2023-02-10 16:15:00|7877.1|7876.1|7880.8|7879.8|7881.1|7880.1|7877.1|7876.1|685
1676046000000|2023-02-10 16:20:00|7880.6|7879.6|7879.3|7878.3|7880.6|7879.6|7876.6|7875.6|944
1676046300000|2023-02-10 16:25:00|7879.1|7878.1|7875.1|7873.1|7879.8|7878.8|7874.6|7873.1|1715
1676046600000|2023-02-10 16:30:00|7875.6|7873.6|7878.6|7876.6|7878.6|7876.6|7873.6|7871.6|4990
1676046900000|2023-02-10 16:35:00|7879.1|7877.1|7878.6|7876.6|7881.1|7879.1|7876.8|7874.8|2377
1676047200000|2023-02-10 16:40:00|7878.8|7876.8|7878.1|7876.1|7880.8|7878.8|7877.6|7875.6|578
1676047500000|2023-02-10 16:45:00|7878.6|7876.6|7877.6|7875.6|7879.1|7877.1|7875.1|7873.1|455
1676047800000|2023-02-10 16:50:00|7877.1|7875.1|7879.3|7877.3|7880.1|7878.1|7876.1|7874.1|303
1676048100000|2023-02-10 16:55:00|7879.1|7877.1|7878.6|7876.6|7880.1|7878.1|7876.8|7874.8|280
1676048400000|2023-02-10 17:00:00|7878.1|7876.1|7873.6|7871.6|7880.1|7878.1|7873.1|7871.1|420
1676048700000|2023-02-10 17:05:00|7874.1|7872.1|7875.1|7873.1|7876.6|7874.6|7872.6|7870.6|512
1676049000000|2023-02-10 17:10:00|7875.3|7873.3|7872.6|7870.6|7876.6|7874.6|7871.6|7869.6|304
1676049300000|2023-02-10 17:15:00|7872.8|7870.8|7874.6|7872.6|7876.1|7874.1|7871.1|7869.1|173
1676049600000|2023-02-10 17:20:00|7874.3|7872.3|7876.6|7874.6|7876.8|7874.8|7874.1|7872.1|162
1676049900000|2023-02-10 17:25:00|7876.3|7874.3|7877.1|7875.1|7877.6|7875.6|7874.1|7872.1|165
1676050200000|2023-02-10 17:30:00|7877.3|7875.3|7881.6|7879.6|7884.1|7882.1|7877.1|7875.1|244
1676050500000|2023-02-10 17:35:00|7881.8|7879.8|7882.1|7880.1|7883.6|7881.6|7880.6|7878.6|117
1676050800000|2023-02-10 17:40:00|7881.8|7879.8|7881.3|7879.3|7884.3|7882.3|7881.1|7879.1|126
1676051100000|2023-02-10 17:45:00|7881.6|7879.6|7880.6|7878.6|7882.1|7880.1|7880.1|7878.1|118
1676051400000|2023-02-10 17:50:00|7880.8|7878.8|7884.6|7882.6|7884.8|7882.8|7880.6|7878.6|120
1676051700000|2023-02-10 17:55:00|7884.3|7882.3|7887.6|7885.6|7887.8|7885.8|7884.1|7882.1|204
1676052000000|2023-02-10 18:00:00|7888.1|7886.1|7885.6|7883.6|7888.6|7886.6|7885.3|7883.3|176
1676052300000|2023-02-10 18:05:00|7885.3|7883.3|7884.6|7882.6|7885.8|7883.8|7883.8|7881.8|186
1676052600000|2023-02-10 18:10:00|7884.8|7882.8|7886.6|7884.6|7886.6|7884.6|7883.6|7881.6|116
1676052900000|2023-02-10 18:15:00|7887.1|7885.1|7889.8|7887.8|7890.1|7888.1|7887.1|7885.1|184
1676053200000|2023-02-10 18:20:00|7889.6|7887.6|7890.6|7888.6|7893.6|7891.6|7889.6|7887.6|199
1676053500000|2023-02-10 18:25:00|7891.1|7889.1|7890.6|7888.6|7892.8|7890.8|7889.6|7887.6|137
1676053800000|2023-02-10 18:30:00|7890.8|7888.8|7890.6|7888.6|7890.8|7888.8|7887.6|7885.6|107
1676054100000|2023-02-10 18:35:00|7890.3|7888.3|7890.6|7888.6|7891.6|7889.6|7889.1|7887.1|108
1676054400000|2023-02-10 18:40:00|7890.3|7888.3|7887.8|7885.8|7891.3|7889.3|7887.6|7885.6|127
1676054700000|2023-02-10 18:45:00|7887.6|7885.6|7890.6|7888.6|7890.8|7888.8|7886.8|7884.8|79
1676055000000|2023-02-10 18:50:00|7890.3|7888.3|7888.8|7886.8|7891.1|7889.1|7887.6|7885.6|101
1676055300000|2023-02-10 18:55:00|7888.6|7886.6|7886.6|7884.6|7888.8|7886.8|7886.1|7884.1|105
1676055600000|2023-02-10 19:00:00|7886.8|7884.8|7887.3|7885.3|7888.3|7886.3|7885.3|7883.3|106
1676055900000|2023-02-10 19:05:00|7887.1|7885.1|7887.6|7885.6|7888.3|7886.3|7886.6|7884.6|83
1676056200000|2023-02-10 19:10:00|7887.3|7885.3|7889.6|7887.6|7890.3|7888.3|7887.3|7885.3|105
1676056500000|2023-02-10 19:15:00|7889.8|7887.8|7889.8|7887.8|7891.1|7889.1|7888.6|7886.6|134
1676056800000|2023-02-10 19:20:00|7890.1|7888.1|7890.3|7888.3|7891.1|7889.1|7889.6|7887.6|116
1676057100000|2023-02-10 19:25:00|7890.1|7888.1|7887.1|7885.1|7890.1|7888.1|7886.3|7884.3|51
1676057400000|2023-02-10 19:30:00|7886.8|7884.8|7891.6|7889.6|7892.3|7890.3|7885.6|7883.6|101
1676057700000|2023-02-10 19:35:00|7891.8|7889.8|7891.1|7889.1|7892.6|7890.6|7890.1|7888.1|62
1676058000000|2023-02-10 19:40:00|7891.3|7889.3|7890.8|7888.8|7891.3|7889.3|7888.8|7886.8|51
1676058300000|2023-02-10 19:45:00|7891.1|7889.1|7891.6|7889.6|7892.1|7890.1|7889.6|7887.6|77
1676058600000|2023-02-10 19:50:00|7891.3|7889.3|7893.8|7891.8|7894.6|7892.6|7890.8|7888.8|147
1676058900000|2023-02-10 19:55:00|7893.6|7891.6|7894.6|7892.6|7894.8|7892.8|7893.1|7891.1|52
1676059200000|2023-02-10 20:00:00|7895.1|7893.1|7893.1|7891.1|7897.6|7895.6|7892.3|7890.3|227
1676059500000|2023-02-10 20:05:00|7893.3|7891.3|7895.3|7893.3|7896.3|7894.3|7893.3|7891.3|127
1676059800000|2023-02-10 20:10:00|7895.6|7893.6|7894.1|7892.1|7897.1|7895.1|7893.6|7891.6|98
1676060100000|2023-02-10 20:15:00|7894.3|7892.3|7892.3|7890.3|7894.8|7892.8|7890.8|7888.8|97
1676060400000|2023-02-10 20:20:00|7892.1|7890.1|7890.8|7888.8|7892.6|7890.6|7890.6|7888.6|60
1676060700000|2023-02-10 20:25:00|7891.1|7889.1|7893.1|7891.1|7893.6|7891.6|7890.8|7888.8|95
1676061000000|2023-02-10 20:30:00|7892.8|7890.8|7895.8|7893.8|7896.1|7894.1|7892.8|7890.8|140
1676061300000|2023-02-10 20:35:00|7896.1|7894.1|7896.8|7894.8|7897.3|7895.3|7895.1|7893.1|145
1676061600000|2023-02-10 20:40:00|7896.6|7894.6|7896.1|7894.1|7897.3|7895.3|7895.1|7893.1|120
1676061900000|2023-02-10 20:45:00|7896.6|7894.6|7899.3|7897.3|7899.8|7897.8|7896.3|7894.3|175
1676062200000|2023-02-10 20:50:00|7899.6|7897.6|7900.1|7898.1|7902.1|7900.1|7895.6|7893.6|440
1676062500000|2023-02-10 20:55:00|7900.6|7898.6|7896.4|7892.4|7901.1|7899.1|7895.6|7892.3|497
1676062800000|2023-02-10 21:00:00|7896.6|7892.6|7895.1|7891.1|7896.6|7892.6|7893.4|7889.4|1
1676063100000|2023-02-10 21:05:00|7895.3|7891.3|7893.5|7889.5|7896.1|7892.1|7893.2|7889.2|0
1676063400000|2023-02-10 21:10:00|7893.4|7889.4|7894.6|7890.6|7895.5|7891.5|7892.9|7888.9|0
1676063700000|2023-02-10 21:15:00|7894.5|7890.5|7894|7890|7894.6|7890.6|7893.6|7889.6|0
1676064000000|2023-02-10 21:20:00|7893.9|7889.9|7893.5|7889.5|7894|7890|7892.6|7888.6|0
1676064300000|2023-02-10 21:25:00|7893.6|7889.6|7895.4|7891.4|7895.7|7891.7|7893.6|7889.6|0
1676064600000|2023-02-10 21:30:00|7895.5|7891.5|7895.7|7891.7|7896.1|7892.1|7895.4|7891.4|0
1676064900000|2023-02-10 21:35:00|7895.6|7891.6|7895.7|7891.7|7895.7|7891.7|7894.8|7890.8|0
1676065200000|2023-02-10 21:40:00|7895.6|7891.6|7895.7|7891.7|7895.7|7891.7|7895.1|7891.1|0
1676065500000|2023-02-10 21:45:00|7895.6|7891.6|7895.9|7891.9|7896.9|7892.9|7895.4|7891.4|0
1676065800000|2023-02-10 21:50:00|7895.5|7891.5|7895.5|7891.5|7895.5|7891.5|7894.9|7890.9|0
1676066100000|2023-02-10 21:55:00|7895.4|7891.4|7895.3|7891.3|7895.9|7891.9|7895|7891|0
1676066400000|2023-02-10 22:00:00|7895.2|7891.2|7895.2|7891.2|7895.2|7891.2|7895.2|7891.2|0
1676242800000|2023-02-12 23:00:00|7893.6|7889.6|7889.4|7885.4|7893.7|7889.7|7888.9|7884.9|0
1676243100000|2023-02-12 23:05:00|7889.3|7885.3|7888.2|7884.2|7890.2|7886.2|7887.1|7883.1|0
1676243400000|2023-02-12 23:10:00|7888.3|7884.3|7890.4|7886.4|7890.5|7886.5|7888.2|7884.2|0
1676243700000|2023-02-12 23:15:00|7890.3|7886.3|7890.2|7886.2|7892.8|7888.8|7890|7886|0
1676244000000|2023-02-12 23:20:00|7890.3|7886.3|7890.7|7886.7|7890.7|7886.7|7888.2|7884.2|0
1676244300000|2023-02-12 23:25:00|7890.6|7886.6|7885.6|7881.6|7890.7|7886.7|7883.8|7879.8|0
1676244600000|2023-02-12 23:30:00|7885.7|7881.7|7885.9|7881.9|7886.5|7882.5|7884.1|7880.1|0
1676244900000|2023-02-12 23:35:00|7885.8|7881.8|7884.3|7880.3|7885.8|7881.8|7883|7879|0
1676245200000|2023-02-12 23:40:00|7884.4|7880.4|7883.4|7879.4|7884.4|7880.4|7881.9|7877.9|0
1676245500000|2023-02-12 23:45:00|7883.2|7879.2|7882.6|7878.6|7884.8|7880.8|7881.7|7877.7|0
1676245800000|2023-02-12 23:50:00|7882.5|7878.5|7883|7879|7883.6|7879.6|7881.6|7877.6|0
1676246100000|2023-02-12 23:55:00|7882.9|7878.9|7882.6|7878.6|7884.4|7880.4|7882.5|7878.5|0
1676246400000|2023-02-13 00:00:00|7882.7|7878.7|7883.6|7879.6|7883.7|7879.7|7881.2|7877.2|0
1676246700000|2023-02-13 00:05:00|7883.5|7879.5|7881.5|7877.5|7883.5|7879.5|7881.1|7877.1|0
1676247000000|2023-02-13 00:10:00|7881.4|7877.4|7878.1|7874.1|7881.4|7877.4|7878|7874|0
1676247300000|2023-02-13 00:15:00|7878|7874|7875|7871|7878.2|7874.2|7873.4|7869.4|0
1676247600000|2023-02-13 00:20:00|7875.1|7871.1|7877.4|7873.4|7878.8|7874.8|7875|7871|0
1676247900000|2023-02-13 00:25:00|7877.5|7873.5|7878.4|7874.4|7878.8|7874.8|7877.4|7873.4|0
1676248200000|2023-02-13 00:30:00|7877.9|7873.9|7878|7874|7879.4|7875.4|7876.6|7872.6|0
1676248500000|2023-02-13 00:35:00|7878.5|7874.5|7878|7874|7879.6|7875.6|7878|7874|0
1676248800000|2023-02-13 00:40:00|7878.1|7874.1|7879.3|7875.3|7880.3|7876.3|7878.1|7874.1|0
1676249100000|2023-02-13 00:45:00|7879.4|7875.4|7885.8|7881.8|7887|7883|7879.4|7875.4|0
1676249400000|2023-02-13 00:50:00|7885.9|7881.9|7883.9|7879.9|7886|7882|7883.6|7879.6|0
1676249700000|2023-02-13 00:55:00|7883.8|7879.8|7879.5|7875.5|7883.9|7879.9|7879.5|7875.5|0
1676250000000|2023-02-13 01:00:00|7879.4|7875.4|7883.8|7880.8|7885.1|7882.1|7878.3|7874.3|174
1676250300000|2023-02-13 01:05:00|7883.6|7880.6|7877.8|7874.8|7883.6|7880.6|7876.1|7873.1|191
1676250600000|2023-02-13 01:10:00|7877.6|7874.6|7874.6|7871.6|7877.6|7874.6|7872.3|7869.3|72
1676250900000|2023-02-13 01:15:00|7874.3|7871.3|7871.6|7868.6|7874.6|7871.6|7871.3|7868.3|83
1676251200000|2023-02-13 01:20:00|7871.3|7868.3|7872.8|7869.8|7872.8|7869.8|7870.6|7867.6|65
1676251500000|2023-02-13 01:25:00|7872.6|7869.6|7870.8|7867.8|7872.8|7869.8|7868.3|7865.3|84
1676251800000|2023-02-13 01:30:00|7871.1|7868.1|7873.8|7870.8|7873.8|7870.8|7868.3|7865.3|71
1676252100000|2023-02-13 01:35:00|7874.1|7871.1|7877.3|7874.3|7877.3|7874.3|7873.6|7870.6|53
1676252400000|2023-02-13 01:40:00|7877.1|7874.1|7878.8|7875.8|7879.3|7876.3|7876.8|7873.8|58
1676252700000|2023-02-13 01:45:00|7878.6|7875.6|7877.8|7874.8|7880.1|7877.1|7877.8|7874.8|89
1676253000000|2023-02-13 01:50:00|7877.6|7874.6|7881.3|7878.3|7881.6|7878.6|7877.1|7874.1|39
1676253300000|2023-02-13 01:55:00|7881.8|7878.8|7879.3|7876.3|7882.3|7879.3|7879.1|7876.1|24
1676253600000|2023-02-13 02:00:00|7879.6|7876.6|7880.3|7877.3|7880.6|7877.6|7878.3|7875.3|10
1676253900000|2023-02-13 02:05:00|7880.1|7877.1|7877.3|7874.3|7880.1|7877.1|7877.1|7874.1|13
1676254200000|2023-02-13 02:10:00|7877.6|7874.6|7879.3|7876.3|7879.3|7876.3|7877.3|7874.3|17
1676254500000|2023-02-13 02:15:00|7879.6|7876.6|7881.6|7878.6|7881.8|7878.8|7878.8|7875.8|10
1676254800000|2023-02-13 02:20:00|7881.8|7878.8|7881.3|7878.3|7881.8|7878.8|7880.1|7877.1|17
1676255100000|2023-02-13 02:25:00|7881.1|7878.1|7878.6|7875.6|7881.1|7878.1|7878.6|7875.6|17
1676255400000|2023-02-13 02:30:00|7878.8|7875.8|7880.3|7877.3|7880.8|7877.8|7878.6|7875.6|12
1676255700000|2023-02-13 02:35:00|7880.1|7877.1|7879.8|7876.8|7880.6|7877.6|7878.6|7875.6|17
1676256000000|2023-02-13 02:40:00|7879.3|7876.3|7878.3|7875.3|7879.8|7876.8|7878.3|7875.3|14
1676256300000|2023-02-13 02:45:00|7878.6|7875.6|7880.6|7877.6|7880.6|7877.6|7878.6|7875.6|20
1676256600000|2023-02-13 02:50:00|7880.3|7877.3|7882.1|7879.1|7882.3|7879.3|7880.3|7877.3|8
1676256900000|2023-02-13 02:55:00|7882.3|7879.3|7883.6|7880.6|7884.1|7881.1|7882.1|7879.1|18
1676257200000|2023-02-13 03:00:00|7883.8|7880.8|7882.6|7879.6|7883.8|7880.8|7880.8|7877.8|42
1676257500000|2023-02-13 03:05:00|7882.3|7879.3|7883.8|7880.8|7883.8|7880.8|7882.1|7879.1|6
1676257800000|2023-02-13 03:10:00|7883.6|7880.6|7883.3|7880.3|7884.3|7881.3|7883.1|7880.1|8
1676258100000|2023-02-13 03:15:00|7883.6|7880.6|7884.3|7881.3|7884.3|7881.3|7883.1|7880.1|5
1676258400000|2023-02-13 03:20:00|7883.8|7880.8|7885.3|7882.3|7886.8|7883.8|7883.6|7880.6|33
1676258700000|2023-02-13 03:25:00|7885.1|7882.1|7884.3|7881.3|7885.1|7882.1|7884.1|7881.1|2
1676259000000|2023-02-13 03:30:00|7884.1|7881.1|7882.6|7879.6|7884.1|7881.1|7882.6|7879.6|5
1676259300000|2023-02-13 03:35:00|7882.8|7879.8|7882.6|7879.6|7883.1|7880.1|7881.6|7878.6|12
1676259600000|2023-02-13 03:40:00|7882.8|7879.8|7881.3|7878.3|7882.8|7879.8|7881.1|7878.1|19
1676259900000|2023-02-13 03:45:00|7881.1|7878.1|7881.1|7878.1|7881.8|7878.8|7880.6|7877.6|33
1676260200000|2023-02-13 03:50:00|7881.3|7878.3|7880.3|7877.3|7882.1|7879.1|7880.3|7877.3|10
1676260500000|2023-02-13 03:55:00|7880.6|7877.6|7879.8|7876.8|7880.8|7877.8|7879.6|7876.6|27
1676260800000|2023-02-13 04:00:00|7879.6|7876.6|7879.8|7876.8|7881.1|7878.1|7879.6|7876.6|25
1676261100000|2023-02-13 04:05:00|7880.1|7877.1|7880.6|7877.6|7880.8|7877.8|7879.8|7876.8|3
1676261400000|2023-02-13 04:10:00|7880.8|7877.8|7880.3|7877.3|7881.8|7878.8|7880.1|7877.1|7
1676261700000|2023-02-13 04:15:00|7880.1|7877.1|7880.3|7877.3|7881.3|7878.3|7879.8|7876.8|5
1676262000000|2023-02-13 04:20:00|7880.1|7877.1|7879.6|7876.6|7880.6|7877.6|7879.6|7876.6|3
1676262300000|2023-02-13 04:25:00|7879.8|7876.8|7879.8|7876.8|7879.8|7876.8|7879.3|7876.3|6
1676262600000|2023-02-13 04:30:00|7879.6|7876.6|7879.8|7876.8|7880.3|7877.3|7879.6|7876.6|3
1676262900000|2023-02-13 04:35:00|7880.1|7877.1|7880.3|7877.3|7880.6|7877.6|7879.6|7876.6|10
1676263200000|2023-02-13 04:40:00|7880.1|7877.1|7879.8|7876.8|7880.3|7877.3|7879.6|7876.6|5
1676263500000|2023-02-13 04:45:00|7880.1|7877.1|7880.1|7877.1|7880.8|7877.8|7879.8|7876.8|8
1676263800000|2023-02-13 04:50:00|7879.8|7876.8|7880.1|7877.1|7880.6|7877.6|7879.6|7876.6|11
1676264100000|2023-02-13 04:55:00|7880.3|7877.3|7880.3|7877.3|7881.1|7878.1|7880.1|7877.1|4
1676264400000|2023-02-13 05:00:00|7880.6|7877.6|7879.8|7876.8|7881.1|7878.1|7879.3|7876.3|36
1676264700000|2023-02-13 05:05:00|7879.6|7876.6|7881.1|7878.1|7881.8|7878.8|7879.3|7876.3|26
1676265000000|2023-02-13 05:10:00|7880.8|7877.8|7881.8|7878.8|7882.3|7879.3|7880.6|7877.6|28
1676265300000|2023-02-13 05:15:00|7881.6|7878.6|7882.6|7879.6|7882.8|7879.8|7881.6|7878.6|14
1676265600000|2023-02-13 05:20:00|7882.8|7879.8|7884.1|7881.1|7884.1|7881.1|7882.8|7879.8|11
1676265900000|2023-02-13 05:25:00|7883.8|7880.8|7884.3|7881.3|7884.8|7881.8|7883.6|7880.6|14
1676266200000|2023-02-13 05:30:00|7884.6|7881.6|7884.1|7881.1|7884.8|7881.8|7883.6|7880.6|30
1676266500000|2023-02-13 05:35:00|7884.3|7881.3|7884.6|7881.6|7884.8|7881.8|7884.1|7881.1|51
1676266800000|2023-02-13 05:40:00|7884.8|7881.8|7887.3|7884.3|7887.6|7884.6|7884.6|7881.6|73
1676267100000|2023-02-13 05:45:00|7887.6|7884.6|7888.3|7885.3|7888.6|7885.6|7887.3|7884.3|71
1676267400000|2023-02-13 05:50:00|7887.8|7884.8|7887.6|7884.6|7888.6|7885.6|7886.8|7883.8|42
1676267700000|2023-02-13 05:55:00|7887.3|7884.3|7886.8|7883.8|7888.1|7885.1|7886.8|7883.8|52
1676268000000|2023-02-13 06:00:00|7887.1|7884.1|7886.1|7883.1|7887.3|7884.3|7885.8|7882.8|46
1676268300000|2023-02-13 06:05:00|7885.8|7882.8|7886.6|7883.6|7887.1|7884.1|7885.3|7882.3|20
1676268600000|2023-02-13 06:10:00|7886.8|7883.8|7886.8|7883.8|7887.6|7884.6|7886.3|7883.3|11
1676268900000|2023-02-13 06:15:00|7887.1|7884.1|7886.3|7883.3|7887.1|7884.1|7886.1|7883.1|17
1676269200000|2023-02-13 06:20:00|7886.1|7883.1|7887.6|7884.6|7887.6|7884.6|7886.1|7883.1|12
1676269500000|2023-02-13 06:25:00|7887.3|7884.3|7887.6|7884.6|7888.3|7885.3|7887.1|7884.1|21
1676269800000|2023-02-13 06:30:00|7887.8|7884.8|7887.3|7884.3|7887.8|7884.8|7886.3|7883.3|16
1676270100000|2023-02-13 06:35:00|7887.1|7884.1|7887.6|7884.6|7887.6|7884.6|7887.1|7884.1|16
1676270400000|2023-02-13 06:40:00|7887.3|7884.3|7885.1|7882.1|7887.3|7884.3|7885.1|7882.1|18
1676270700000|2023-02-13 06:45:00|7885.3|7882.3|7887.3|7884.3|7887.6|7884.6|7885.1|7882.1|22
1676271000000|2023-02-13 06:50:00|7887.1|7884.1|7885.8|7882.8|7887.1|7884.1|7885.8|7882.8|26
1676271300000|2023-02-13 06:55:00|7886.1|7883.1|7887.3|7884.3|7887.6|7884.6|7885.3|7882.3|17
1676271600000|2023-02-13 07:00:00|7886.8|7883.8|7889.1|7887.1|7889.8|7887.8|7883.6|7881.6|144
1676271900000|2023-02-13 07:05:00|7889.3|7887.3|7890.3|7888.3|7891.3|7889.3|7888.6|7886.6|230
1676272200000|2023-02-13 07:10:00|7890.1|7888.1|7890.3|7888.3|7890.6|7888.6|7887.8|7885.8|169
1676272500000|2023-02-13 07:15:00|7890.6|7888.6|7890.6|7888.6|7892.6|7890.6|7890.3|7888.3|72
1676272800000|2023-02-13 07:20:00|7891.1|7889.1|7894.1|7892.1|7894.1|7892.1|7890.3|7888.3|112
1676273100000|2023-02-13 07:25:00|7893.8|7891.8|7894.3|7892.3|7894.3|7892.3|7891.8|7889.8|115
1676273400000|2023-02-13 07:30:00|7894.1|7892.1|7891.8|7889.8|7895.3|7893.3|7891.8|7889.8|43
1676273700000|2023-02-13 07:35:00|7892.1|7890.1|7890.8|7888.8|7892.1|7890.1|7889.6|7887.6|68
1676274000000|2023-02-13 07:40:00|7891.3|7889.3|7891.3|7889.3|7891.6|7889.6|7890.1|7888.1|83
1676274300000|2023-02-13 07:45:00|7891.6|7889.6|7892.3|7890.3|7893.1|7891.1|7891.3|7889.3|89
1676274600000|2023-02-13 07:50:00|7892.6|7890.6|7891.8|7889.8|7892.6|7890.6|7890.6|7888.6|117
1676274900000|2023-02-13 07:55:00|7892.1|7890.1|7895.3|7893.3|7897.1|7895.1|7890.6|7888.6|406
1676275200000|2023-02-13 08:00:00|7895.1|7893.1|7890.3|7889.3|7899.6|7898.6|7886.6|7885.6|3769
1676275500000|2023-02-13 08:05:00|7891.1|7890.1|7891.8|7890.8|7898.6|7897.6|7890.6|7889.6|1661
1676275800000|2023-02-13 08:10:00|7892.6|7891.6|7902.8|7901.8|7907.1|7906.1|7891.6|7890.6|1340
1676276100000|2023-02-13 08:15:00|7902.6|7901.6|7900.6|7899.6|7904.6|7903.6|7898.3|7897.3|900
1676276400000|2023-02-13 08:20:00|7900.8|7899.8|7905.1|7904.1|7906.3|7905.3|7900.1|7899.1|985
1676276700000|2023-02-13 08:25:00|7904.6|7903.6|7904.6|7903.6|7909.6|7908.6|7904.1|7903.1|1079
1676277000000|2023-02-13 08:30:00|7905.1|7904.1|7899.8|7898.8|7908.1|7907.1|7897.6|7896.6|1116
1676277300000|2023-02-13 08:35:00|7900.1|7899.1|7897.6|7896.6|7901.6|7900.6|7896.1|7895.1|908
1676277600000|2023-02-13 08:40:00|7898.3|7897.3|7899.8|7898.8|7902.8|7901.8|7898.3|7897.3|482
1676277900000|2023-02-13 08:45:00|7900|7899|7903.5|7902.5|7904.5|7903.5|7899.5|7898.5|594
1676278200000|2023-02-13 08:50:00|7903.8|7902.8|7902.8|7901.8|7904.3|7903.3|7901.3|7900.3|421
1676278500000|2023-02-13 08:55:00|7903|7902|7900.3|7899.3|7904.3|7903.3|7899.3|7898.3|675
1676278800000|2023-02-13 09:00:00|7900.5|7899.5|7902.8|7901.8|7905.3|7904.3|7900.5|7899.5|822
1676279100000|2023-02-13 09:05:00|7902.3|7901.3|7902|7901|7903.3|7902.3|7900.5|7899.5|366
1676279400000|2023-02-13 09:10:00|7902.3|7901.3|7903.5|7902.5|7904.8|7903.8|7902|7901|297
1676279700000|2023-02-13 09:15:00|7903.8|7902.8|7905.3|7904.3|7906.8|7905.8|7903.8|7902.8|321
1676280000000|2023-02-13 09:20:00|7905|7904|7902.8|7901.8|7905.8|7904.8|7902.8|7901.8|614
1676280300000|2023-02-13 09:25:00|7903|7902|7903.3|7902.3|7905.8|7904.8|7902.3|7901.3|338
1676280600000|2023-02-13 09:30:00|7903.5|7902.5|7901|7900|7904.8|7903.8|7900.5|7899.5|356
1676280900000|2023-02-13 09:35:00|7901.3|7900.3|7904.3|7903.3|7906|7905|7901|7900|547
1676281200000|2023-02-13 09:40:00|7904|7903|7897.3|7896.3|7904|7903|7896.8|7895.8|550
1676281500000|2023-02-13 09:45:00|7897.5|7896.5|7905.5|7904.5|7905.5|7904.5|7897.5|7896.5|572
1676281800000|2023-02-13 09:50:00|7905.8|7904.8|7904.3|7903.3|7906|7905|7902.5|7901.5|452
1676282100000|2023-02-13 09:55:00|7904.5|7903.5|7906.8|7905.8|7907.8|7906.8|7904.5|7903.5|684
1676282400000|2023-02-13 10:00:00|7907|7906|7904.8|7903.8|7907.8|7906.8|7904.5|7903.5|440
1676282700000|2023-02-13 10:05:00|7905|7904|7905.8|7904.8|7907|7906|7904.3|7903.3|457
1676283000000|2023-02-13 10:10:00|7906|7905|7903.5|7902.5|7906.5|7905.5|7902.3|7901.3|408
1676283300000|2023-02-13 10:15:00|7903.8|7902.8|7905.5|7904.5|7907.8|7906.8|7903.8|7902.8|376
1676283600000|2023-02-13 10:20:00|7905.3|7904.3|7904.3|7903.3|7906.8|7905.8|7903.5|7902.5|494
1676283900000|2023-02-13 10:25:00|7904|7903|7903.3|7902.3|7904.3|7903.3|7900.8|7899.8|499
1676284200000|2023-02-13 10:30:00|7903.5|7902.5|7902.8|7901.8|7904.8|7903.8|7901.8|7900.8|532
1676284500000|2023-02-13 10:35:00|7903|7902|7903.5|7902.5|7904.8|7903.8|7902.8|7901.8|352
1676284800000|2023-02-13 10:40:00|7903.8|7902.8|7905.3|7904.3|7905.3|7904.3|7903.3|7902.3|464
1676285100000|2023-02-13 10:45:00|7905.5|7904.5|7906.5|7905.5|7906.8|7905.8|7902.8|7901.8|356
1676285400000|2023-02-13 10:50:00|7906.3|7905.3|7906.3|7905.3|7908.5|7907.5|7905.8|7904.8|454
1676285700000|2023-02-13 10:55:00|7906.5|7905.5|7907.5|7906.5|7909|7908|7905.8|7904.8|309
1676286000000|2023-02-13 11:00:00|7907.8|7906.8|7906.3|7905.3|7908.3|7907.3|7905.8|7904.8|393
1676286300000|2023-02-13 11:05:00|7905.8|7904.8|7907.3|7906.3|7908.5|7907.5|7905.8|7904.8|411
1676286600000|2023-02-13 11:10:00|7907.5|7906.5|7906.8|7905.8|7907.8|7906.8|7905.8|7904.8|455
1676286900000|2023-02-13 11:15:00|7906.5|7905.5|7907.8|7906.8|7908.8|7907.8|7905.5|7904.5|486
1676287200000|2023-02-13 11:20:00|7908.3|7907.3|7908.3|7907.3|7909.3|7908.3|7907|7906|374
1676287500000|2023-02-13 11:25:00|7908|7907|7909.3|7908.3|7909.5|7908.5|7907.3|7906.3|411
1676287800000|2023-02-13 11:30:00|7909.8|7908.8|7909.3|7908.3|7911.5|7910.5|7909.3|7908.3|419
1676288100000|2023-02-13 11:35:00|7908.8|7907.8|7908.8|7907.8|7910.3|7909.3|7907.8|7906.8|369
1676288400000|2023-02-13 11:40:00|7909|7908|7907.3|7906.3|7909.8|7908.8|7906.8|7905.8|333
1676288700000|2023-02-13 11:45:00|7907.8|7906.8|7908.3|7907.3|7909.8|7908.8|7907.5|7906.5|292
1676289000000|2023-02-13 11:50:00|7908.5|7907.5|7910.3|7909.3|7910.8|7909.8|7908.3|7907.3|187
1676289300000|2023-02-13 11:55:00|7910.5|7909.5|7910.8|7909.8|7912.3|7911.3|7910.5|7909.5|414
1676289600000|2023-02-13 12:00:00|7911|7910|7913.3|7912.3|7913.3|7912.3|7910.3|7909.3|340
1676289900000|2023-02-13 12:05:00|7912.8|7911.8|7914|7913|7914.8|7913.8|7912|7911|370
1676290200000|2023-02-13 12:10:00|7913.8|7912.8|7915.3|7914.3|7917.8|7916.8|7913.8|7912.8|438
1676290500000|2023-02-13 12:15:00|7915|7914|7913.5|7912.5|7915.3|7914.3|7913|7912|632
1676290800000|2023-02-13 12:20:00|7913.8|7912.8|7915.8|7914.8|7916.5|7915.5|7913.5|7912.5|226
1676291100000|2023-02-13 12:25:00|7916|7915|7916|7915|7917.8|7916.8|7915.8|7914.8|358
1676291400000|2023-02-13 12:30:00|7916.3|7915.3|7914|7913|7918.5|7917.5|7914|7913|316
1676291700000|2023-02-13 12:35:00|7914.3|7913.3|7914|7913|7916|7915|7913.8|7912.8|330
1676292000000|2023-02-13 12:40:00|7913.6|7912.6|7912.9|7911.9|7913.9|7912.9|7911.9|7910.9|370
1676292300000|2023-02-13 12:45:00|7913.1|7912.1|7915.9|7914.9|7915.9|7914.9|7912.9|7911.9|377
1676292600000|2023-02-13 12:50:00|7915.4|7914.4|7917.4|7916.4|7917.9|7916.9|7915.4|7914.4|774
1676292900000|2023-02-13 12:55:00|7917.6|7916.6|7918.4|7917.4|7918.4|7917.4|7916.6|7915.6|477
1676293200000|2023-02-13 13:00:00|7917.9|7916.9|7913.9|7912.9|7918.4|7917.4|7913.4|7912.4|396
1676293500000|2023-02-13 13:05:00|7913.6|7912.6|7910.9|7909.9|7913.9|7912.9|7910.9|7909.9|566
1676293800000|2023-02-13 13:10:00|7910.4|7909.4|7908.4|7907.4|7910.4|7909.4|7907.4|7906.4|552
1676294100000|2023-02-13 13:15:00|7908.1|7907.1|7905.4|7904.4|7908.9|7907.9|7905.1|7904.1|402
1676294400000|2023-02-13 13:20:00|7904.9|7903.9|7904.9|7903.9|7905.4|7904.4|7901.9|7900.9|544
1676294700000|2023-02-13 13:25:00|7904.4|7903.4|7904.9|7903.9|7904.9|7903.9|7902.4|7901.4|311
1676295000000|2023-02-13 13:30:00|7904.6|7903.6|7904.9|7903.9|7905.9|7904.9|7902.4|7901.4|333
1676295300000|2023-02-13 13:35:00|7905.1|7904.1|7906.6|7905.6|7906.9|7905.9|7904.9|7903.9|290
1676295600000|2023-02-13 13:40:00|7906.9|7905.9|7907.6|7906.6|7907.9|7906.9|7906.4|7905.4|494
1676295900000|2023-02-13 13:45:00|7907.9|7906.9|7908.4|7907.4|7908.9|7907.9|7906.1|7905.1|494
1676296200000|2023-02-13 13:50:00|7908.1|7907.1|7910.9|7909.9|7911.1|7910.1|7907.9|7906.9|293
1676296500000|2023-02-13 13:55:00|7911.4|7910.4|7916.4|7915.4|7916.9|7915.9|7910.9|7909.9|718
1676296800000|2023-02-13 14:00:00|7916.1|7915.1|7920.9|7919.9|7921.9|7920.9|7916.1|7915.1|850
1676297100000|2023-02-13 14:05:00|7921.1|7920.1|7917.6|7916.6|7921.4|7920.4|7917.4|7916.4|395
1676297400000|2023-02-13 14:10:00|7917.4|7916.4|7916.1|7915.1|7917.9|7916.9|7914.4|7913.4|330
1676297700000|2023-02-13 14:15:00|7916.4|7915.4|7918.9|7917.9|7920.1|7919.1|7916.1|7915.1|228
1676298000000|2023-02-13 14:20:00|7918.6|7917.6|7920.4|7919.4|7922.4|7921.4|7918.6|7917.6|441
1676298300000|2023-02-13 14:25:00|7919.9|7918.9|7919.9|7918.9|7920.9|7919.9|7917.9|7916.9|271
1676298600000|2023-02-13 14:30:00|7920.1|7919.1|7916.4|7915.4|7921.4|7920.4|7915.4|7914.4|1058
1676298900000|2023-02-13 14:35:00|7916.6|7915.6|7918.4|7917.4|7919.6|7918.6|7913.1|7912.1|1217
1676299200000|2023-02-13 14:40:00|7918.6|7917.6|7919.9|7918.9|7922.6|7921.6|7916.9|7915.9|537
1676299500000|2023-02-13 14:45:00|7919.6|7918.6|7922.4|7921.4|7922.4|7921.4|7917.4|7916.4|459
1676299800000|2023-02-13 14:50:00|7922.9|7921.9|7920.4|7919.4|7925.9|7924.9|7916.9|7915.9|469
1676300100000|2023-02-13 14:55:00|7920.9|7919.9|7926.4|7925.4|7926.4|7925.4|7920.9|7919.9|561
1676300400000|2023-02-13 15:00:00|7926.9|7925.9|7926.4|7925.4|7930.4|7929.4|7923.4|7922.4|851
1676300700000|2023-02-13 15:05:00|7926.9|7925.9|7926.4|7925.4|7927.4|7926.4|7923.9|7922.9|557
1676301000000|2023-02-13 15:10:00|7926.3|7925.3|7928.5|7927.5|7928.5|7927.5|7924.3|7923.3|766
1676301300000|2023-02-13 15:15:00|7928.8|7927.8|7929.3|7928.3|7931.3|7930.3|7926.3|7925.3|798
1676301600000|2023-02-13 15:20:00|7929|7928|7931.3|7930.3|7931.8|7930.8|7928.8|7927.8|532
1676301900000|2023-02-13 15:25:00|7931|7930|7938.5|7937.5|7938.5|7937.5|7931|7930|882
1676302200000|2023-02-13 15:30:00|7938.3|7937.3|7937.8|7936.8|7939|7938|7935.5|7934.5|529
1676302500000|2023-02-13 15:35:00|7938.3|7937.3|7936.8|7935.8|7938.8|7937.8|7935.3|7934.3|720
1676302800000|2023-02-13 15:40:00|7937|7936|7938.8|7937.8|7939.3|7938.3|7936.8|7935.8|331
1676303100000|2023-02-13 15:45:00|7939|7938|7943.3|7942.3|7943.5|7942.5|7939|7938|644
1676303400000|2023-02-13 15:50:00|7943.5|7942.5|7940.3|7939.3|7944.8|7943.8|7939|7938|898
1676303700000|2023-02-13 15:55:00|7940.5|7939.5|7940.3|7939.3|7943.5|7942.5|7940.3|7939.3|502
1676304000000|2023-02-13 16:00:00|7940.8|7939.8|7943.3|7942.3|7944.3|7943.3|7939.8|7938.8|705
1676304300000|2023-02-13 16:05:00|7943|7942|7943.3|7942.3|7943.5|7942.5|7941.3|7940.3|661
1676304600000|2023-02-13 16:10:00|7943.8|7942.8|7944.8|7943.8|7945|7944|7941.5|7940.5|710
1676304900000|2023-02-13 16:15:00|7944.5|7943.5|7944.8|7943.8|7944.8|7943.8|7942.3|7941.3|914
1676305200000|2023-02-13 16:20:00|7945.3|7944.3|7942.8|7941.8|7945.3|7944.3|7941.5|7940.5|1120
1676305500000|2023-02-13 16:25:00|7943|7942|7944.8|7942.8|7944.8|7943.3|7941.3|7940.3|1878
1676305800000|2023-02-13 16:30:00|7945|7943|7946.3|7944.3|7946.3|7944.3|7942.3|7940.3|5007
1676306100000|2023-02-13 16:35:00|7946.8|7944.8|7948.8|7946.8|7949.3|7947.3|7946.3|7944.3|1404
1676306400000|2023-02-13 16:40:00|7948.3|7946.3|7952.8|7950.8|7952.8|7950.8|7947.3|7945.3|744
1676306700000|2023-02-13 16:45:00|7953.3|7951.3|7952.3|7950.3|7954.5|7952.5|7951.3|7949.3|584
1676307000000|2023-02-13 16:50:00|7952.5|7950.5|7948.3|7946.3|7952.8|7950.8|7948.3|7946.3|533
1676307300000|2023-02-13 16:55:00|7948|7946|7948.8|7946.8|7950.3|7948.3|7947.3|7945.3|304
1676307600000|2023-02-13 17:00:00|7948.5|7946.5|7948.3|7946.3|7949.8|7947.8|7948.3|7946.3|324
1676307900000|2023-02-13 17:05:00|7947.8|7945.8|7949.3|7947.3|7949.8|7947.8|7947.3|7945.3|225
1676308200000|2023-02-13 17:10:00|7949.5|7947.5|7948.8|7946.8|7950.8|7948.8|7948.3|7946.3|208
1676308500000|2023-02-13 17:15:00|7949|7947|7949.3|7947.3|7950.3|7948.3|7948.3|7946.3|114
1676308800000|2023-02-13 17:20:00|7948.8|7946.8|7951.5|7949.5|7952.8|7950.8|7948.8|7946.8|220
1676309100000|2023-02-13 17:25:00|7951.3|7949.3|7950.8|7948.8|7951.8|7949.8|7949.3|7947.3|74
1676309400000|2023-02-13 17:30:00|7951|7949|7951.8|7949.8|7952|7950|7950.3|7948.3|86
1676309700000|2023-02-13 17:35:00|7951.3|7949.3|7953.3|7951.3|7953.3|7951.3|7951.3|7949.3|96
1676310000000|2023-02-13 17:40:00|7953|7951|7953.5|7951.5|7954.3|7952.3|7952.8|7950.8|98
1676310300000|2023-02-13 17:45:00|7953.3|7951.3|7954.8|7952.8|7955.3|7953.3|7953.3|7951.3|103
1676310600000|2023-02-13 17:50:00|7955|7953|7955.3|7953.3|7955.8|7953.8|7954.8|7952.8|123
1676310900000|2023-02-13 17:55:00|7954.8|7952.8|7953.3|7951.3|7954.8|7952.8|7952.5|7950.5|289
1676311200000|2023-02-13 18:00:00|7953.5|7951.5|7954.3|7952.3|7955.3|7953.3|7952.8|7950.8|191
1676311500000|2023-02-13 18:05:00|7953.8|7951.8|7952.3|7950.3|7953.8|7951.8|7952|7950|148
1676311800000|2023-02-13 18:10:00|7952.5|7950.5|7953.5|7951.5|7953.8|7951.8|7952.3|7950.3|119
1676312100000|2023-02-13 18:15:00|7953.3|7951.3|7955.3|7953.3|7955.8|7953.8|7953.3|7951.3|87
1676312400000|2023-02-13 18:20:00|7955|7953|7953.8|7951.8|7955.3|7953.3|7953.8|7951.8|83
1676312700000|2023-02-13 18:25:00|7954|7952|7956.3|7954.3|7956.8|7954.8|7954|7952|99
1676313000000|2023-02-13 18:30:00|7956.5|7954.5|7956.3|7954.3|7957.8|7955.8|7956.3|7954.3|164
1676313300000|2023-02-13 18:35:00|7956.5|7954.5|7956.3|7954.3|7957.3|7955.3|7955.8|7953.8|112
1676313600000|2023-02-13 18:40:00|7956|7954|7957.3|7955.3|7957.3|7955.3|7955.3|7953.3|105
1676313900000|2023-02-13 18:45:00|7957|7955|7957.5|7955.5|7958.3|7956.3|7956.5|7954.5|112
1676314200000|2023-02-13 18:50:00|7957.8|7955.8|7956.5|7954.5|7958.3|7956.3|7956.3|7954.3|47
1676314500000|2023-02-13 18:55:00|7956.8|7954.8|7958.8|7956.8|7958.8|7956.8|7956.8|7954.8|98
1676314800000|2023-02-13 19:00:00|7959.3|7957.3|7959.5|7957.5|7960|7958|7958.8|7956.8|145
1676315100000|2023-02-13 19:05:00|7959.3|7957.3|7958.8|7956.8|7960.3|7958.3|7958.3|7956.3|102
1676315400000|2023-02-13 19:10:00|7959.3|7957.3|7958.3|7956.3|7959.8|7957.8|7957.3|7955.3|116
1676315700000|2023-02-13 19:15:00|7958|7956|7957.5|7955.5|7958.8|7956.8|7957.5|7955.5|78
1676316000000|2023-02-13 19:20:00|7957.8|7955.8|7956.8|7954.8|7958.8|7956.8|7956.8|7954.8|86
1676316300000|2023-02-13 19:25:00|7956.5|7954.5|7956.8|7954.8|7957.3|7955.3|7956.3|7954.3|141
1676316600000|2023-02-13 19:30:00|7956.5|7954.5|7953.3|7951.3|7957.5|7955.5|7953.3|7951.3|169
1676316900000|2023-02-13 19:35:00|7953|7951|7955.5|7953.5|7956.8|7954.8|7952.8|7950.8|136
1676317200000|2023-02-13 19:40:00|7955.3|7953.3|7955.8|7953.8|7955.8|7953.8|7952.8|7950.8|75
1676317500000|2023-02-13 19:45:00|7955.5|7953.5|7954|7952|7956|7954|7952.8|7950.8|79
1676317800000|2023-02-13 19:50:00|7953.8|7951.8|7956.8|7954.8|7957.5|7955.5|7953.5|7951.5|78
1676318100000|2023-02-13 19:55:00|7956.5|7954.5|7957.8|7955.8|7957.8|7955.8|7955.8|7953.8|53
1676318400000|2023-02-13 20:00:00|7957.5|7955.5|7956.3|7954.3|7957.8|7955.8|7954|7952|136
1676318700000|2023-02-13 20:05:00|7956.8|7954.8|7957.8|7955.8|7958.3|7956.3|7955.8|7953.8|73
1676319000000|2023-02-13 20:10:00|7957.3|7955.3|7958.3|7956.3|7959.3|7957.3|7957.3|7955.3|81
1676319300000|2023-02-13 20:15:00|7958.5|7956.5|7959.8|7957.8|7959.8|7957.8|7957.5|7955.5|100
1676319600000|2023-02-13 20:20:00|7959.5|7957.5|7959.8|7957.8|7960.5|7958.5|7959|7957|73
1676319900000|2023-02-13 20:25:00|7959.5|7957.5|7960.8|7958.8|7961|7959|7959.3|7957.3|162
1676320200000|2023-02-13 20:30:00|7961|7959|7961.8|7959.8|7962.5|7960.5|7960.3|7958.3|274
1676320500000|2023-02-13 20:35:00|7962|7960|7965.3|7963.3|7965.8|7963.8|7962|7960|163
1676320800000|2023-02-13 20:40:00|7965.5|7963.5|7965.5|7963.5|7966.3|7964.3|7964.8|7962.8|149
1676321100000|2023-02-13 20:45:00|7965.3|7963.3|7965.3|7963.3|7966.3|7964.3|7963.3|7961.3|232
1676321400000|2023-02-13 20:50:00|7963.5|7961.5|7961.3|7959.3|7964|7962|7959.3|7957.3|611
1676321700000|2023-02-13 20:55:00|7961.5|7959.5|7964.2|7960.2|7964.2|7962|7960.3|7958.3|951
1676322000000|2023-02-13 21:00:00|7964.5|7960.5|7964.7|7960.7|7967.5|7963.5|7964.4|7960.4|0
1676322300000|2023-02-13 21:05:00|7964.6|7960.6|7965.3|7961.3|7966.5|7962.5|7964.6|7960.6|0
1676322600000|2023-02-13 21:10:00|7965.2|7961.2|7967|7963|7967.4|7963.4|7965|7961|0
1676322900000|2023-02-13 21:15:00|7966.9|7962.9|7965.4|7961.4|7967.4|7963.4|7965.4|7961.4|0
1676323200000|2023-02-13 21:20:00|7965.5|7961.5|7965.2|7961.2|7965.8|7961.8|7965|7961|0
1676323500000|2023-02-13 21:25:00|7965.1|7961.1|7965.5|7961.5|7965.9|7961.9|7964.9|7960.9|0
1676323800000|2023-02-13 21:30:00|7965.4|7961.4|7965|7961|7965.5|7961.5|7964.7|7960.7|0
1676324100000|2023-02-13 21:35:00|7964.9|7960.9|7965.5|7961.5|7965.6|7961.6|7964.7|7960.7|0
1676324400000|2023-02-13 21:40:00|7965.4|7961.4|7964.5|7960.5|7965.5|7961.5|7964.5|7960.5|0
1676324700000|2023-02-13 21:45:00|7964.4|7960.4|7964.4|7960.4|7964.7|7960.7|7963.8|7959.8|0
1676325000000|2023-02-13 21:50:00|7964.3|7960.3|7964.5|7960.5|7964.5|7960.5|7964.1|7960.1|0
1676325300000|2023-02-13 21:55:00|7964.4|7960.4|7965|7961|7965.3|7961.3|7964.2|7960.2|0
1676325600000|2023-02-13 22:00:00|7965.1|7961.1|7965.3|7961.3|7965.4|7961.4|7965.1|7961.1|0
1676325900000|2023-02-13 22:05:00|7965.2|7961.2|7965.4|7961.4|7965.5|7961.5|7965.2|7961.2|0
1676326200000|2023-02-13 22:10:00|7965.5|7961.5|7965.5|7961.5|7965.6|7961.6|7965.2|7961.2|0
1676326500000|2023-02-13 22:15:00|7964.7|7960.7|7963.9|7959.9|7964.7|7960.7|7963.7|7959.7|0
1676326800000|2023-02-13 22:20:00|7963.8|7959.8|7963.8|7959.8|7964|7960|7963.6|7959.6|0
1676327100000|2023-02-13 22:25:00|7963.7|7959.7|7963.8|7959.8|7963.9|7959.9|7963.6|7959.6|0
1676327400000|2023-02-13 22:30:00|7963.7|7959.7|7963.7|7959.7|7963.8|7959.8|7963.5|7959.5|0
1676327700000|2023-02-13 22:35:00|7963.6|7959.6|7963.5|7959.5|7963.6|7959.6|7963.5|7959.5|0
1676328000000|2023-02-13 22:40:00|7963.6|7959.6|7962.9|7958.9|7963.8|7959.8|7962.9|7958.9|0
1676328300000|2023-02-13 22:45:00|7963|7959|7963.3|7959.3|7963.3|7959.3|7963|7959|0
1676328600000|2023-02-13 22:50:00|7963.2|7959.2|7963.1|7959.1|7963.2|7959.2|7963.1|7959.1|0
1676328900000|2023-02-13 22:55:00|7963.2|7959.2|7963.3|7959.3|7963.7|7959.7|7963.2|7959.2|0
1676329200000|2023-02-13 23:00:00|7963.5|7959.5|7962.6|7958.6|7964|7960|7961.2|7957.2|0
1676329500000|2023-02-13 23:05:00|7962.5|7958.5|7961.8|7957.8|7962.5|7958.5|7961.5|7957.5|0
1676329800000|2023-02-13 23:10:00|7961.9|7957.9|7962.1|7958.1|7962.4|7958.4|7961.8|7957.8|0
1676330100000|2023-02-13 23:15:00|7962.2|7958.2|7962.8|7958.8|7962.8|7958.8|7961.8|7957.8|0
1676330400000|2023-02-13 23:20:00|7962.7|7958.7|7962.4|7958.4|7963.5|7959.5|7962.1|7958.1|0
1676330700000|2023-02-13 23:25:00|7962.3|7958.3|7962.8|7958.8|7962.8|7958.8|7962.1|7958.1|0
1676331000000|2023-02-13 23:30:00|7962.7|7958.7|7962.2|7958.2|7962.8|7958.8|7962.2|7958.2|0
1676331300000|2023-02-13 23:35:00|7962.3|7958.3|7962.2|7958.2|7962.5|7958.5|7961.2|7957.2|0
1676331600000|2023-02-13 23:40:00|7962.1|7958.1|7961.2|7957.2|7962.1|7958.1|7961.2|7957.2|0
1676331900000|2023-02-13 23:45:00|7961.3|7957.3|7961.9|7957.9|7962.2|7958.2|7961.2|7957.2|0
1676332200000|2023-02-13 23:50:00|7961.8|7957.8|7962.5|7958.5|7962.5|7958.5|7961.5|7957.5|0
1676332500000|2023-02-13 23:55:00|7962.4|7958.4|7966|7962|7966.3|7962.3|7961.5|7957.5|0
1676332800000|2023-02-14 00:00:00|7965.9|7961.9|7966.4|7962.4|7969.1|7965.1|7964.4|7960.4|0
1676333100000|2023-02-14 00:05:00|7966.3|7962.3|7965.7|7961.7|7966.3|7962.3|7965.4|7961.4|0
1676333400000|2023-02-14 00:10:00|7965.8|7961.8|7964.6|7960.6|7966.7|7962.7|7963.6|7959.6|0
1676333700000|2023-02-14 00:15:00|7964.5|7960.5|7957.7|7953.7|7964.8|7960.8|7957.7|7953.7|0
1676334000000|2023-02-14 00:20:00|7957.6|7953.6|7958|7954|7959.3|7955.3|7957.6|7953.6|0
1676334300000|2023-02-14 00:25:00|7957.9|7953.9|7957.8|7953.8|7958|7954|7956.7|7952.7|0
1676334600000|2023-02-14 00:30:00|7957.7|7953.7|7955.6|7951.6|7957.7|7953.7|7955.5|7951.5|0
1676334900000|2023-02-14 00:35:00|7955.7|7951.7|7956.2|7952.2|7956.6|7952.6|7955.6|7951.6|0
1676335200000|2023-02-14 00:40:00|7956.1|7952.1|7954.9|7950.9|7957.1|7953.1|7954.8|7950.8|0
1676335500000|2023-02-14 00:45:00|7954.8|7950.8|7957.6|7953.6|7957.7|7953.7|7954.7|7950.7|0
1676335800000|2023-02-14 00:50:00|7957.5|7953.5|7957.4|7953.4|7958.6|7954.6|7957.3|7953.3|0
1676336100000|2023-02-14 00:55:00|7957.3|7953.3|7957.7|7953.7|7959.6|7955.6|7956.2|7952.2|0
1676336400000|2023-02-14 01:00:00|7957.8|7953.8|7957.3|7954.3|7958.3|7955.3|7955.3|7952.3|175
1676336700000|2023-02-14 01:05:00|7957|7954|7955.5|7952.5|7957|7954|7954.5|7951.5|85
1676337000000|2023-02-14 01:10:00|7955.3|7952.3|7955.5|7952.5|7955.5|7952.5|7953.5|7950.5|50
1676337300000|2023-02-14 01:15:00|7955.8|7952.8|7954.5|7951.5|7955.8|7952.8|7953.5|7950.5|37
1676337600000|2023-02-14 01:20:00|7954.3|7951.3|7952|7949|7954.3|7951.3|7951.3|7948.3|68
1676337900000|2023-02-14 01:25:00|7952.3|7949.3|7950.5|7947.5|7952.3|7949.3|7949.3|7946.3|90
1676338200000|2023-02-14 01:30:00|7950.3|7947.3|7949.8|7946.8|7950.3|7947.3|7948.3|7945.3|51
1676338500000|2023-02-14 01:35:00|7949.5|7946.5|7950.8|7947.8|7950.8|7947.8|7948.3|7945.3|14
1676338800000|2023-02-14 01:40:00|7950.3|7947.3|7950|7947|7950.5|7947.5|7949.3|7946.3|19
1676339100000|2023-02-14 01:45:00|7950.3|7947.3|7949.5|7946.5|7950.8|7947.8|7949.3|7946.3|18
1676339400000|2023-02-14 01:50:00|7949.3|7946.3|7952|7949|7952|7949|7949.3|7946.3|17
1676339700000|2023-02-14 01:55:00|7951.8|7948.8|7950.8|7947.8|7951.8|7948.8|7950.3|7947.3|18
1676340000000|2023-02-14 02:00:00|7950.5|7947.5|7949.8|7946.8|7950.8|7947.8|7949.5|7946.5|37
1676340300000|2023-02-14 02:05:00|7950|7947|7951.5|7948.5|7951.8|7948.8|7950|7947|13
1676340600000|2023-02-14 02:10:00|7951.3|7948.3|7950.8|7947.8|7952|7949|7950.5|7947.5|19
1676340900000|2023-02-14 02:15:00|7950.5|7947.5|7950|7947|7950.5|7947.5|7950|7947|34
1676341200000|2023-02-14 02:20:00|7950.3|7947.3|7950|7947|7950.5|7947.5|7949|7946|16
1676341500000|2023-02-14 02:25:00|7949.8|7946.8|7950.5|7947.5|7951.5|7948.5|7949.8|7946.8|17
1676341800000|2023-02-14 02:30:00|7950.3|7947.3|7948|7945|7951|7948|7947.8|7944.8|27
1676342100000|2023-02-14 02:35:00|7948.3|7945.3|7948.5|7945.5|7949|7946|7948.3|7945.3|12
1676342400000|2023-02-14 02:40:00|7948.8|7945.8|7949.3|7946.3|7950.3|7947.3|7948.8|7945.8|30
1676342700000|2023-02-14 02:45:00|7949|7946|7948.8|7945.8|7949|7946|7947.5|7944.5|17
1676343000000|2023-02-14 02:50:00|7948.5|7945.5|7949.8|7946.8|7949.8|7946.8|7948|7945|19
1676343300000|2023-02-14 02:55:00|7950|7947|7950.5|7947.5|7950.8|7947.8|7949.8|7946.8|14
1676343600000|2023-02-14 03:00:00|7950.8|7947.8|7951.5|7948.5|7951.8|7948.8|7950.8|7947.8|28
1676343900000|2023-02-14 03:05:00|7951.8|7948.8|7950.5|7947.5|7951.8|7948.8|7950.3|7947.3|16
1676344200000|2023-02-14 03:10:00|7950.8|7947.8|7951|7948|7951.3|7948.3|7950.3|7947.3|15
1676344500000|2023-02-14 03:15:00|7951.3|7948.3|7949.8|7946.8|7951.5|7948.5|7949|7946|15
1676344800000|2023-02-14 03:20:00|7949.5|7946.5|7947.8|7944.8|7949.8|7946.8|7947.5|7944.5|25
1676345100000|2023-02-14 03:25:00|7948|7945|7948|7945|7948.3|7945.3|7947.3|7944.3|23
1676345400000|2023-02-14 03:30:00|7948.3|7945.3|7948.8|7945.8|7948.8|7945.8|7947.8|7944.8|10
1676345700000|2023-02-14 03:35:00|7949.3|7946.3|7951|7948|7951.3|7948.3|7949.3|7946.3|18
1676346000000|2023-02-14 03:40:00|7950.8|7947.8|7950.8|7947.8|7951|7948|7950.3|7947.3|2
1676346300000|2023-02-14 03:45:00|7950.3|7947.3|7951.8|7948.8|7951.8|7948.8|7950|7947|26
1676346600000|2023-02-14 03:50:00|7952|7949|7952.5|7949.5|7952.8|7949.8|7951.8|7948.8|11
1676346900000|2023-02-14 03:55:00|7952.3|7949.3|7952.5|7949.5|7952.8|7949.8|7951.8|7948.8|15
1676347200000|2023-02-14 04:00:00|7952.3|7949.3|7951.3|7948.3|7953|7950|7951|7948|21
1676347500000|2023-02-14 04:05:00|7951.5|7948.5|7951.8|7948.8|7952.3|7949.3|7951.5|7948.5|17
1676347800000|2023-02-14 04:10:00|7951.5|7948.5|7951.8|7948.8|7952.3|7949.3|7950.8|7947.8|15
1676348100000|2023-02-14 04:15:00|7951.5|7948.5|7952|7949|7952.5|7949.5|7951.3|7948.3|8
1676348400000|2023-02-14 04:20:00|7952.3|7949.3|7952.5|7949.5|7952.8|7949.8|7952|7949|0
1676348700000|2023-02-14 04:25:00|7952.8|7949.8|7953.5|7950.5|7954.5|7951.5|7952.5|7949.5|38
1676349000000|2023-02-14 04:30:00|7953.8|7950.8|7953|7950|7954.3|7951.3|7952.8|7949.8|13
1676349300000|2023-02-14 04:35:00|7952.8|7949.8|7953.5|7950.5|7953.8|7950.8|7952.5|7949.5|14
1676349600000|2023-02-14 04:40:00|7953.3|7950.3|7952.5|7949.5|7953.8|7950.8|7952.5|7949.5|4
1676349900000|2023-02-14 04:45:00|7952.8|7949.8|7953.8|7950.8|7953.8|7950.8|7952.8|7949.8|10
1676350200000|2023-02-14 04:50:00|7953.3|7950.3|7953|7950|7953.5|7950.5|7952.8|7949.8|16
1676350500000|2023-02-14 04:55:00|7953.3|7950.3|7953.5|7950.5|7953.5|7950.5|7953|7950|21
1676350800000|2023-02-14 05:00:00|7954|7951|7953|7950|7954|7951|7952.8|7949.8|26
1676351100000|2023-02-14 05:05:00|7952.8|7949.8|7951|7948|7952.8|7949.8|7951|7948|26
1676351400000|2023-02-14 05:10:00|7951.3|7948.3|7951.8|7948.8|7951.8|7948.8|7950|7947|47
1676351700000|2023-02-14 05:15:00|7951.3|7948.3|7950.5|7947.5|7952|7949|7950.3|7947.3|22
1676352000000|2023-02-14 05:20:00|7950.8|7947.8|7951.3|7948.3|7951.8|7948.8|7950.8|7947.8|8
1676352300000|2023-02-14 05:25:00|7951|7948|7950.8|7947.8|7951.3|7948.3|7950.3|7947.3|21
1676352600000|2023-02-14 05:30:00|7950.5|7947.5|7952.5|7949.5|7952.5|7949.5|7950.5|7947.5|14
1676352900000|2023-02-14 05:35:00|7952.3|7949.3|7952.3|7949.3|7953|7950|7951.5|7948.5|22
1676353200000|2023-02-14 05:40:00|7952|7949|7952.5|7949.5|7952.5|7949.5|7951.3|7948.3|22
1676353500000|2023-02-14 05:45:00|7952.3|7949.3|7951.8|7948.8|7952.3|7949.3|7951|7948|19
1676353800000|2023-02-14 05:50:00|7952|7949|7952|7949|7952.3|7949.3|7951.8|7948.8|4
1676354100000|2023-02-14 05:55:00|7952.3|7949.3|7953|7950|7953.3|7950.3|7952|7949|10
1676354400000|2023-02-14 06:00:00|7952.8|7949.8|7952.8|7949.8|7953.3|7950.3|7952.3|7949.3|22
1676354700000|2023-02-14 06:05:00|7952.5|7949.5|7953|7950|7953.5|7950.5|7952.5|7949.5|11
1676355000000|2023-02-14 06:10:00|7952.8|7949.8|7954.3|7951.3|7954.3|7951.3|7952|7949|10
1676355300000|2023-02-14 06:15:00|7953.8|7950.8|7954.5|7951.5|7954.8|7951.8|7953.5|7950.5|25
1676355600000|2023-02-14 06:20:00|7954.8|7951.8|7955.8|7952.8|7956.3|7953.3|7954.5|7951.5|36
1676355900000|2023-02-14 06:25:00|7956|7953|7956|7953|7956.5|7953.5|7955|7952|32
1676356200000|2023-02-14 06:30:00|7955.8|7952.8|7955.5|7952.5|7956.5|7953.5|7954.5|7951.5|35
1676356500000|2023-02-14 06:35:00|7955.3|7952.3|7956.5|7953.5|7956.8|7953.8|7955.3|7952.3|14
1676356800000|2023-02-14 06:40:00|7956.3|7953.3|7956.3|7953.3|7956.5|7953.5|7955.5|7952.5|3
1676357100000|2023-02-14 06:45:00|7955.5|7952.5|7956.5|7953.5|7956.5|7953.5|7955.3|7952.3|22
1676357400000|2023-02-14 06:50:00|7956.3|7953.3|7956.3|7953.3|7956.8|7953.8|7955.5|7952.5|26
1676357700000|2023-02-14 06:55:00|7955.8|7952.8|7954|7951|7956.3|7953.3|7950.8|7947.8|231
1676358000000|2023-02-14 07:00:00|7953.5|7951.5|7955.8|7953.8|7956.3|7954.3|7950|7948|252
1676358300000|2023-02-14 07:05:00|7955.5|7953.5|7951.8|7949.8|7955.5|7953.5|7951.5|7949.5|145
1676358600000|2023-02-14 07:10:00|7952|7950|7952.3|7950.3|7954.8|7952.8|7951.3|7949.3|110
1676358900000|2023-02-14 07:15:00|7952.5|7950.5|7954.5|7952.5|7954.8|7952.8|7951.3|7949.3|89
1676359200000|2023-02-14 07:20:00|7954.3|7952.3|7954.5|7952.5|7955|7953|7953|7951|79
1676359500000|2023-02-14 07:25:00|7954.3|7952.3|7956.3|7954.3|7956.3|7954.3|7953.5|7951.5|126
1676359800000|2023-02-14 07:30:00|7955.8|7953.8|7957.3|7955.3|7957.3|7955.3|7954.5|7952.5|124
1676360100000|2023-02-14 07:35:00|7957|7955|7958.3|7956.3|7958.8|7956.8|7956.8|7954.8|168
1676360400000|2023-02-14 07:40:00|7958|7956|7956.8|7954.8|7958.3|7956.3|7955.3|7953.3|77
1676360700000|2023-02-14 07:45:00|7956.5|7954.5|7958|7956|7958.3|7956.3|7955.8|7953.8|60
1676361000000|2023-02-14 07:50:00|7958.3|7956.3|7958.3|7956.3|7959.5|7957.5|7957.8|7955.8|188
1676361300000|2023-02-14 07:55:00|7958|7956|7962.3|7960.3|7962.3|7960.3|7956.5|7954.5|465
1676361600000|2023-02-14 08:00:00|7961.8|7960.8|7971.8|7970.8|7972.8|7971.8|7960|7959|4193
1676361900000|2023-02-14 08:05:00|7972|7971|7979.8|7978.8|7979.8|7978.8|7970.8|7969.8|2336
1676362200000|2023-02-14 08:10:00|7980|7979|7979.3|7978.3|7986.8|7985.8|7978.5|7977.5|2095
1676362500000|2023-02-14 08:15:00|7979|7978|7975|7974|7981.8|7980.8|7971.8|7970.8|981
1676362800000|2023-02-14 08:20:00|7975.3|7974.3|7974|7973|7978.8|7977.8|7973.8|7972.8|773
1676363100000|2023-02-14 08:25:00|7973.8|7972.8|7973.5|7972.5|7974.8|7973.8|7969.5|7968.5|754
1676363400000|2023-02-14 08:30:00|7973.3|7972.3|7976.8|7975.8|7979.5|7978.5|7973.3|7972.3|714
1676363700000|2023-02-14 08:35:00|7976.3|7975.3|7969.5|7968.5|7977.3|7976.3|7967.8|7966.8|720
1676364000000|2023-02-14 08:40:00|7969.3|7968.3|7974.5|7973.5|7976.3|7975.3|7967.8|7966.8|572
1676364300000|2023-02-14 08:45:00|7974.3|7973.3|7977.5|7976.5|7978.8|7977.8|7973.8|7972.8|342
1676364600000|2023-02-14 08:50:00|7977.3|7976.3|7981.3|7980.3|7983.3|7982.3|7977.3|7976.3|580
1676364900000|2023-02-14 08:55:00|7981.5|7980.5|7987.8|7986.8|7988.8|7987.8|7981.5|7980.5|568
1676365200000|2023-02-14 09:00:00|7988.3|7987.3|7995.8|7994.8|7996.8|7995.8|7985.3|7984.3|987
1676365500000|2023-02-14 09:05:00|7996|7995|7985.5|7984.5|7996|7995|7982.3|7981.3|1067
1676365800000|2023-02-14 09:10:00|7985.8|7984.8|7981.8|7980.8|7985.8|7984.8|7980.3|7979.3|456
1676366100000|2023-02-14 09:15:00|7981.5|7980.5|7980.3|7979.3|7983|7982|7980.3|7979.3|506
1676366400000|2023-02-14 09:20:00|7980.5|7979.5|7980.8|7979.8|7982|7981|7978.3|7977.3|407
1676366700000|2023-02-14 09:25:00|7981|7980|7980.5|7979.5|7982.3|7981.3|7978.8|7977.8|354
1676367000000|2023-02-14 09:30:00|7980.8|7979.8|7982.8|7981.8|7982.8|7981.8|7979.5|7978.5|304
1676367300000|2023-02-14 09:35:00|7982.5|7981.5|7984.3|7983.3|7985|7984|7981.3|7980.3|459
1676367600000|2023-02-14 09:40:00|7984.5|7983.5|7983.8|7982.8|7986|7985|7983.5|7982.5|488
1676367900000|2023-02-14 09:45:00|7984|7983|7985|7984|7985.8|7984.8|7982.8|7981.8|510
1676368200000|2023-02-14 09:50:00|7984.8|7983.8|7985.5|7984.5|7986.3|7985.3|7984.8|7983.8|625
1676368500000|2023-02-14 09:55:00|7985.8|7984.8|7986.8|7985.8|7988.3|7987.3|7985.3|7984.3|615
1676368800000|2023-02-14 10:00:00|7986.3|7985.3|7982.3|7981.3|7986.3|7985.3|7982.3|7981.3|513
1676369100000|2023-02-14 10:05:00|7982|7981|7984.8|7983.8|7985.8|7984.8|7982|7981|358
1676369400000|2023-02-14 10:10:00|7984.5|7983.5|7981.3|7980.3|7985.8|7984.8|7981.3|7980.3|403
1676369700000|2023-02-14 10:15:00|7981.8|7980.8|7983.5|7982.5|7984.3|7983.3|7981|7980|613
1676370000000|2023-02-14 10:20:00|7983.8|7982.8|7986.3|7985.3|7987.3|7986.3|7983.8|7982.8|202
1676370300000|2023-02-14 10:25:00|7986.8|7985.8|7988.3|7987.3|7988.8|7987.8|7986|7985|675
1676370600000|2023-02-14 10:30:00|7988.5|7987.5|7987|7986|7988.5|7987.5|7985.8|7984.8|1278
1676370900000|2023-02-14 10:35:00|7987.3|7986.3|7988|7987|7988.5|7987.5|7985.8|7984.8|484
1676371200000|2023-02-14 10:40:00|7987.8|7986.8|7988.3|7987.3|7988.8|7987.8|7987.8|7986.8|325
1676371500000|2023-02-14 10:45:00|7988|7987|7987|7986|7988.5|7987.5|7986.3|7985.3|395
1676371800000|2023-02-14 10:50:00|7986.8|7985.8|7985|7984|7987.8|7986.8|7984|7983|495
1676372100000|2023-02-14 10:55:00|7985.3|7984.3|7983.8|7982.8|7985.8|7984.8|7982.3|7981.3|483
1676372400000|2023-02-14 11:00:00|7984|7983|7987.3|7986.3|7988.3|7987.3|7984|7983|792
1676372700000|2023-02-14 11:05:00|7987.5|7986.5|7985.5|7984.5|7988.3|7987.3|7984.3|7983.3|275
1676373000000|2023-02-14 11:10:00|7985.8|7984.8|7982.8|7981.8|7986|7985|7982.8|7981.8|260
1676373300000|2023-02-14 11:15:00|7983.3|7982.3|7984|7983|7984.3|7983.3|7982.8|7981.8|418
1676373600000|2023-02-14 11:20:00|7984.3|7983.3|7986.3|7985.3|7986.3|7985.3|7983|7982|291
1676373900000|2023-02-14 11:25:00|7986.8|7985.8|7984.8|7983.8|7987.3|7986.3|7984.8|7983.8|235
1676374200000|2023-02-14 11:30:00|7984.5|7983.5|7982.3|7981.3|7984.8|7983.8|7981.3|7980.3|348
1676374500000|2023-02-14 11:35:00|7982.8|7981.8|7985.8|7984.8|7986.3|7985.3|7982.8|7981.8|331
1676374800000|2023-02-14 11:40:00|7985.3|7984.3|7987.3|7986.3|7987.3|7986.3|7985|7984|252
1676375100000|2023-02-14 11:45:00|7987|7986|7985.8|7984.8|7987.8|7986.8|7985.3|7984.3|232
1676375400000|2023-02-14 11:50:00|7985.3|7984.3|7984.5|7983.5|7985.3|7984.3|7982.8|7981.8|244
1676375700000|2023-02-14 11:55:00|7984.8|7983.8|7984|7983|7984.8|7983.8|7981.8|7980.8|255
1676376000000|2023-02-14 12:00:00|7983.8|7982.8|7981.8|7980.8|7983.8|7982.8|7980.8|7979.8|457
1676376300000|2023-02-14 12:05:00|7982|7981|7983.5|7982.5|7984.3|7983.3|7981.8|7980.8|422
1676376600000|2023-02-14 12:10:00|7983.8|7982.8|7983.5|7982.5|7984.3|7983.3|7982.5|7981.5|361
1676376900000|2023-02-14 12:15:00|7983.8|7982.8|7981.8|7980.8|7983.8|7982.8|7980.8|7979.8|430
1676377200000|2023-02-14 12:20:00|7982|7981|7982|7981|7983.3|7982.3|7981.5|7980.5|435
1676377500000|2023-02-14 12:25:00|7981.8|7980.8|7980.5|7979.5|7983.3|7982.3|7980.3|7979.3|498
1676377800000|2023-02-14 12:30:00|7980.8|7979.8|7978.3|7977.3|7981.3|7980.3|7977.8|7976.8|497
1676378100000|2023-02-14 12:35:00|7978.5|7977.5|7975.8|7974.8|7979.8|7978.8|7975.8|7974.8|462
1676378400000|2023-02-14 12:40:00|7974.8|7973.8|7972|7971|7974.8|7973.8|7971.8|7970.8|584
1676378700000|2023-02-14 12:45:00|7971.8|7970.8|7974.3|7973.3|7974.3|7973.3|7971.8|7970.8|431
1676379000000|2023-02-14 12:50:00|7974|7973|7975.3|7974.3|7976.3|7975.3|7973.3|7972.3|373
1676379300000|2023-02-14 12:55:00|7975.8|7974.8|7976.3|7975.3|7976.5|7975.5|7973.3|7972.3|419
1676379600000|2023-02-14 13:00:00|7976.5|7975.5|7977.3|7976.3|7977.8|7976.8|7973.8|7972.8|541
1676379900000|2023-02-14 13:05:00|7977.5|7976.5|7974.8|7973.8|7977.8|7976.8|7974.3|7973.3|605
1676380200000|2023-02-14 13:10:00|7975|7974|7976.8|7975.8|7976.8|7975.8|7974.3|7973.3|457
1676380500000|2023-02-14 13:15:00|7977.5|7976.5|7975.3|7974.3|7977.5|7976.5|7973.8|7972.8|688
1676380800000|2023-02-14 13:20:00|7975.5|7974.5|7978|7977|7978|7977|7975.3|7974.3|705
1676381100000|2023-02-14 13:25:00|7977.8|7976.8|7974|7973|7979.5|7978.5|7973.8|7972.8|653
1676381400000|2023-02-14 13:30:00|7969.5|7968.5|7984.3|7983.3|7995.8|7994.8|7951.5|7950.5|3689
1676381700000|2023-02-14 13:35:00|7984.8|7983.8|7967.8|7966.8|7988|7987|7965.3|7964.3|1700
1676382000000|2023-02-14 13:40:00|7967.5|7966.5|7965.8|7964.8|7969.3|7968.3|7960|7959|964
1676382300000|2023-02-14 13:45:00|7966|7965|7976.3|7975.3|7976.3|7975.3|7962|7961|762
1676382600000|2023-02-14 13:50:00|7975.8|7974.8|7967|7966|7981|7980|7966.3|7965.3|934
1676382900000|2023-02-14 13:55:00|7966.8|7965.8|7966.8|7965.8|7973.3|7972.3|7965.8|7964.8|687
1676383200000|2023-02-14 14:00:00|7967|7966|7965.8|7964.8|7971.3|7970.3|7964.8|7963.8|461
1676383500000|2023-02-14 14:05:00|7965.3|7964.3|7963|7962|7967.5|7966.5|7960.5|7959.5|733
1676383800000|2023-02-14 14:10:00|7962.8|7961.8|7954.5|7953.5|7963|7962|7953|7952|922
1676384100000|2023-02-14 14:15:00|7954.3|7953.3|7954.5|7953.5|7957.8|7956.8|7951.5|7950.5|731
1676384400000|2023-02-14 14:20:00|7954.8|7953.8|7954.3|7953.3|7957.8|7956.8|7952.3|7951.3|595
1676384700000|2023-02-14 14:25:00|7954.5|7953.5|7955.3|7954.3|7957.8|7956.8|7952.3|7951.3|469
1676385000000|2023-02-14 14:30:00|7956|7955|7959.3|7958.3|7959.8|7958.8|7953.3|7952.3|2286
1676385300000|2023-02-14 14:35:00|7959|7958|7964.3|7963.3|7965|7964|7958.3|7957.3|1024
1676385600000|2023-02-14 14:40:00|7964|7963|7970.8|7969.8|7971.8|7970.8|7962.3|7961.3|767
1676385900000|2023-02-14 14:45:00|7971|7970|7975.8|7974.8|7978.8|7977.8|7970.8|7969.8|819
1676386200000|2023-02-14 14:50:00|7976|7975|7979|7978|7980.8|7979.8|7974.3|7973.3|1095
1676386500000|2023-02-14 14:55:00|7979.3|7978.3|7982.8|7981.8|7984.5|7983.5|7978.8|7977.8|2759
1676386800000|2023-02-14 15:00:00|7983.3|7982.3|7986.8|7985.8|7988.3|7987.3|7983.3|7982.3|2302
1676387100000|2023-02-14 15:05:00|7987.3|7986.3|7991.8|7990.8|7992.8|7991.8|7986.3|7985.3|1869
1676387400000|2023-02-14 15:10:00|7991.3|7990.3|7991.8|7990.8|7995.8|7994.8|7989.3|7988.3|1487
1676387700000|2023-02-14 15:15:00|7992.3|7991.3|7991.3|7990.3|7995.8|7994.8|7990.3|7989.3|1486
1676388000000|2023-02-14 15:20:00|7991.5|7990.5|7989.3|7988.3|7993.8|7992.8|7989|7988|882
1676388300000|2023-02-14 15:25:00|7989.5|7988.5|7983.3|7982.3|7989.8|7988.8|7983.3|7982.3|982
1676388600000|2023-02-14 15:30:00|7983.5|7982.5|7979.3|7978.3|7984.8|7983.8|7977.3|7976.3|1185
1676388900000|2023-02-14 15:35:00|7979|7978|7963.3|7962.3|7979|7978|7963.3|7962.3|1411
1676389200000|2023-02-14 15:40:00|7963|7962|7964|7963|7964.8|7963.8|7958|7957|1246
1676389500000|2023-02-14 15:45:00|7964.3|7963.3|7965.3|7964.3|7966.3|7965.3|7954.3|7953.3|1256
1676389800000|2023-02-14 15:50:00|7965|7964|7960.8|7959.8|7965.5|7964.5|7957.3|7956.3|679
1676390100000|2023-02-14 15:55:00|7960.3|7959.3|7963.3|7962.3|7965.3|7964.3|7959.3|7958.3|823
1676390400000|2023-02-14 16:00:00|7963.8|7962.8|7967.8|7966.8|7970|7969|7961.8|7960.8|1056
1676390700000|2023-02-14 16:05:00|7967.5|7966.5|7969.3|7968.3|7971.8|7970.8|7966.5|7965.5|956
1676391000000|2023-02-14 16:10:00|7969.8|7968.8|7972.3|7971.3|7972.8|7971.8|7968.8|7967.8|1040
1676391300000|2023-02-14 16:15:00|7971.8|7970.8|7974|7973|7975.8|7974.8|7970|7969|974
1676391600000|2023-02-14 16:20:00|7974.3|7973.3|7977.3|7976.3|7977.3|7976.3|7972.3|7971.3|855
1676391900000|2023-02-14 16:25:00|7977|7976|7967.5|7965.5|7977.3|7976.3|7964.3|7963.3|2710
1676392200000|2023-02-14 16:30:00|7967.3|7965.3|7952.8|7950.8|7967.3|7965.3|7948.8|7946.8|9030
1676392500000|2023-02-14 16:35:00|7953.3|7951.3|7953.3|7951.3|7957.8|7955.8|7951.3|7949.3|2108
1676392800000|2023-02-14 16:40:00|7953|7951|7952.8|7950.8|7954.3|7952.3|7949|7947|1100
1676393100000|2023-02-14 16:45:00|7952.3|7950.3|7957.3|7955.3|7959|7957|7950.8|7948.8|852
1676393400000|2023-02-14 16:50:00|7957.5|7955.5|7954.8|7952.8|7957.8|7955.8|7949.5|7947.5|615
1676393700000|2023-02-14 16:55:00|7954.5|7952.5|7960|7958|7960.8|7958.8|7953.8|7951.8|529
1676394000000|2023-02-14 17:00:00|7959.8|7957.8|7962.8|7960.8|7963.3|7961.3|7958.3|7956.3|631
1676394300000|2023-02-14 17:05:00|7963|7961|7965.3|7963.3|7965.3|7963.3|7961.8|7959.8|375
1676394600000|2023-02-14 17:10:00|7965|7963|7968.5|7966.5|7969.5|7967.5|7965|7963|433
1676394900000|2023-02-14 17:15:00|7968.8|7966.8|7967.3|7965.3|7969.3|7967.3|7965.3|7963.3|336
1676395200000|2023-02-14 17:20:00|7967.8|7965.8|7967.3|7965.3|7971.8|7969.8|7966.8|7964.8|270
1676395500000|2023-02-14 17:25:00|7967|7965|7968|7966|7970.8|7968.8|7967|7965|187
1676395800000|2023-02-14 17:30:00|7968.3|7966.3|7972.8|7970.8|7973|7971|7967|7965|267
1676396100000|2023-02-14 17:35:00|7972.5|7970.5|7969.3|7967.3|7972.5|7970.5|7968|7966|280
1676396400000|2023-02-14 17:40:00|7969|7967|7970|7968|7973|7971|7968.5|7966.5|171
1676396700000|2023-02-14 17:45:00|7969.8|7967.8|7971.8|7969.8|7972.8|7970.8|7968.8|7966.8|237
1676397000000|2023-02-14 17:50:00|7971.3|7969.3|7971.3|7969.3|7972.3|7970.3|7969.3|7967.3|180
1676397300000|2023-02-14 17:55:00|7970.8|7968.8|7973.8|7971.8|7975.8|7973.8|7970.8|7968.8|272
1676397600000|2023-02-14 18:00:00|7974|7972|7981.3|7979.3|7984.8|7982.8|7972.8|7970.8|766
1676397900000|2023-02-14 18:05:00|7981.5|7979.5|7981|7979|7985.3|7983.3|7980.5|7978.5|320
1676398200000|2023-02-14 18:10:00|7981.3|7979.3|7984.3|7982.3|7984.8|7982.8|7978.8|7976.8|229
1676398500000|2023-02-14 18:15:00|7984.5|7982.5|7984.5|7982.5|7988.8|7986.8|7981.8|7979.8|452
1676398800000|2023-02-14 18:20:00|7984.8|7982.8|7983.3|7981.3|7985.8|7983.8|7981.5|7979.5|223
1676399100000|2023-02-14 18:25:00|7983.5|7981.5|7985.8|7983.8|7985.8|7983.8|7981.5|7979.5|227
1676399400000|2023-02-14 18:30:00|7986|7984|7986.3|7984.3|7987.8|7985.8|7985|7983|260
1676399700000|2023-02-14 18:35:00|7986.5|7984.5|7986.3|7984.3|7987.8|7985.8|7983.8|7981.8|232
1676400000000|2023-02-14 18:40:00|7986.5|7984.5|7983|7981|7987.3|7985.3|7982.5|7980.5|269
1676400300000|2023-02-14 18:45:00|7983.3|7981.3|7987.3|7985.3|7988.3|7986.3|7983.3|7981.3|211
1676400600000|2023-02-14 18:50:00|7987.5|7985.5|7987.3|7985.3|7988.5|7986.5|7985.5|7983.5|170
1676400900000|2023-02-14 18:55:00|7987.8|7985.8|7986.3|7984.3|7988.8|7986.8|7984.3|7982.3|323
1676401200000|2023-02-14 19:00:00|7986.8|7984.8|7990.3|7988.3|7992.3|7990.3|7984.8|7982.8|244
1676401500000|2023-02-14 19:05:00|7990|7988|7986.3|7984.3|7990.3|7988.3|7980.8|7978.8|369
1676401800000|2023-02-14 19:10:00|7987|7985|7987.3|7985.3|7988.8|7986.8|7985.3|7983.3|109
1676402100000|2023-02-14 19:15:00|7987.8|7985.8|7990.8|7988.8|7991.8|7989.8|7986.8|7984.8|148
1676402400000|2023-02-14 19:20:00|7991|7989|7990|7988|7992.3|7990.3|7988.3|7986.3|259
1676402700000|2023-02-14 19:25:00|7990.3|7988.3|7988.3|7986.3|7990.3|7988.3|7987.3|7985.3|220
1676403000000|2023-02-14 19:30:00|7988.8|7986.8|7993.3|7991.3|7993.3|7991.3|7988.8|7986.8|262
1676403300000|2023-02-14 19:35:00|7993.5|7991.5|7994.3|7992.3|7995.8|7993.8|7992.8|7990.8|197
1676403600000|2023-02-14 19:40:00|7994.5|7992.5|7995.8|7993.8|7996.8|7994.8|7994.5|7992.5|180
1676403900000|2023-02-14 19:45:00|7996|7994|7996|7994|7996.8|7994.8|7994.3|7992.3|110
1676404200000|2023-02-14 19:50:00|7995.8|7993.8|7995.3|7993.3|7996.8|7994.8|7993.8|7991.8|150
1676404500000|2023-02-14 19:55:00|7994.8|7992.8|7994.3|7992.3|7995.8|7993.8|7993.5|7991.5|125
1676404800000|2023-02-14 20:00:00|7994.5|7992.5|7993.8|7991.8|7996.5|7994.5|7993|7991|162
1676405100000|2023-02-14 20:05:00|7993.5|7991.5|7993|7991|7994.8|7992.8|7992|7990|128
1676405400000|2023-02-14 20:10:00|7992.8|7990.8|7993.8|7991.8|7995.5|7993.5|7990.3|7988.3|170
1676405700000|2023-02-14 20:15:00|7994.3|7992.3|7995.3|7993.3|7996.3|7994.3|7992.8|7990.8|144
1676406000000|2023-02-14 20:20:00|7995|7993|7995.3|7993.3|7996.5|7994.5|7994.3|7992.3|115
1676406300000|2023-02-14 20:25:00|7995.8|7993.8|7996.3|7994.3|7996.8|7994.8|7995.3|7993.3|203
1676406600000|2023-02-14 20:30:00|7996|7994|7997.8|7995.8|7998.5|7996.5|7994.3|7992.3|229
1676406900000|2023-02-14 20:35:00|7998|7996|7999.3|7997.3|8000.3|7998.3|7996.3|7994.3|332
1676407200000|2023-02-14 20:40:00|7999.5|7997.5|8001.8|7999.8|8002.3|8000.3|7998.3|7996.3|449
1676407500000|2023-02-14 20:45:00|8001.3|7999.3|8001.5|7999.5|8002.3|8000.3|7999.8|7997.8|239
1676407800000|2023-02-14 20:50:00|7999.5|7997.5|8000.3|7998.3|8001.8|7999.8|7998.8|7996.8|405
1676408100000|2023-02-14 20:55:00|8000.8|7998.8|7996.1|7992.1|8001.8|7999.8|7994|7991.9|875
1676408400000|2023-02-14 21:00:00|7997.4|7993.4|7989.5|7985.5|7997.6|7993.6|7989|7985|0
1676408700000|2023-02-14 21:05:00|7989.4|7985.4|7989.5|7985.5|7990.5|7986.5|7988.1|7984.1|0
1676409000000|2023-02-14 21:10:00|7989.6|7985.6|7994.7|7990.7|7996|7992|7989.5|7985.5|0
1676409300000|2023-02-14 21:15:00|7994.6|7990.6|7993.3|7989.3|7994.6|7990.6|7991.8|7987.8|0
1676409600000|2023-02-14 21:20:00|7993.4|7989.4|7993.7|7989.7|7994.7|7990.7|7993.3|7989.3|0
1676409900000|2023-02-14 21:25:00|7993.5|7989.5|7993.6|7989.6|7994|7990|7993|7989|0
1676410200000|2023-02-14 21:30:00|7993.5|7989.5|7993.5|7989.5|7994.6|7990.6|7993.4|7989.4|0
1676410500000|2023-02-14 21:35:00|7993.6|7989.6|7992.9|7988.9|7993.8|7989.8|7992.3|7988.3|0
1676410800000|2023-02-14 21:40:00|7992.8|7988.8|7992.6|7988.6|7992.9|7988.9|7992.3|7988.3|0
1676411100000|2023-02-14 21:45:00|7992.7|7988.7|7994.3|7990.3|7994.6|7990.6|7992.7|7988.7|0
1676411400000|2023-02-14 21:50:00|7994.2|7990.2|7993.9|7989.9|7994.3|7990.3|7993.2|7989.2|0
1676411700000|2023-02-14 21:55:00|7994|7990|7992.3|7988.3|7994.2|7990.2|7992|7988|0
1676412000000|2023-02-14 22:00:00|7992.4|7988.4|7992.8|7988.8|7992.8|7988.8|7992.4|7988.4|0
1676412300000|2023-02-14 22:05:00|7992.7|7988.7|7992.9|7988.9|7992.9|7988.9|7992.3|7988.3|0
1676412600000|2023-02-14 22:10:00|7992.8|7988.8|7992.4|7988.4|7992.8|7988.8|7992.1|7988.1|0
1676412900000|2023-02-14 22:15:00|7992.5|7988.5|7992|7988|7992.6|7988.6|7991.9|7987.9|0
1676413200000|2023-02-14 22:20:00|7991.9|7987.9|7991.9|7987.9|7991.9|7987.9|7991.9|7987.9|0
1676413500000|2023-02-14 22:25:00|7991.8|7987.8|7991.8|7987.8|7991.9|7987.9|7991.7|7987.7|0
1676413800000|2023-02-14 22:30:00|7991.7|7987.7|7991.7|7987.7|7991.7|7987.7|7991.6|7987.6|0
1676414100000|2023-02-14 22:35:00|7991.6|7987.6|7992.7|7988.7|7992.7|7988.7|7991.6|7987.6|0
1676414400000|2023-02-14 22:40:00|7993.1|7989.1|7993.3|7989.3|7993.3|7989.3|7993.1|7989.1|0
1676414700000|2023-02-14 22:45:00|7993.2|7989.2|7993.2|7989.2|7993.3|7989.3|7993|7989|0
1676415000000|2023-02-14 22:50:00|7993.1|7989.1|7992.5|7988.5|7993.1|7989.1|7992.5|7988.5|0
1676415300000|2023-02-14 22:55:00|7992.6|7988.6|7992.8|7988.8|7992.9|7988.9|7992.4|7988.4|0
1676415600000|2023-02-14 23:00:00|7992.9|7988.9|7989.8|7985.8|7994.2|7990.2|7989.4|7985.4|0
1676415900000|2023-02-14 23:05:00|7990|7986|7990.3|7986.3|7991.1|7987.1|7989.2|7985.2|0
1676416200000|2023-02-14 23:10:00|7990.2|7986.2|7988.3|7984.3|7990.3|7986.3|7987.6|7983.6|0
1676416500000|2023-02-14 23:15:00|7988.4|7984.4|7988.8|7984.8|7989.2|7985.2|7986.8|7982.8|0
1676416800000|2023-02-14 23:20:00|7988.9|7984.9|7991.5|7987.5|7992.3|7988.3|7988.8|7984.8|0
1676417100000|2023-02-14 23:25:00|7991.6|7987.6|7995.9|7991.9|7995.9|7991.9|7991.5|7987.5|0
1676417400000|2023-02-14 23:30:00|7995.8|7991.8|7996.5|7992.5|7997.3|7993.3|7995.1|7991.1|0
1676417700000|2023-02-14 23:35:00|7996.4|7992.4|7995.7|7991.7|7997|7993|7995.7|7991.7|0
1676418000000|2023-02-14 23:40:00|7995.8|7991.8|7996.3|7992.3|7996.6|7992.6|7995.5|7991.5|0
1676418300000|2023-02-14 23:45:00|7996.2|7992.2|7994.5|7990.5|7996.6|7992.6|7994.5|7990.5|0
1676418600000|2023-02-14 23:50:00|7994.6|7990.6|7992.2|7988.2|7994.8|7990.8|7991.8|7987.8|0
1676418900000|2023-02-14 23:55:00|7992.1|7988.1|7991.9|7987.9|7992.5|7988.5|7991.2|7987.2|0
1676419200000|2023-02-15 00:00:00|7991.8|7987.8|7988.4|7984.4|7991.9|7987.9|7986.8|7982.8|0
1676419500000|2023-02-15 00:05:00|7988.3|7984.3|7987.5|7983.5|7988.7|7984.7|7987.5|7983.5|0
1676419800000|2023-02-15 00:10:00|7987.6|7983.6|7986.1|7982.1|7988.2|7984.2|7985.7|7981.7|0
1676420100000|2023-02-15 00:15:00|7986.2|7982.2|7983.4|7979.4|7986.4|7982.4|7979|7975|0
1676420400000|2023-02-15 00:20:00|7983.3|7979.3|7984.5|7980.5|7984.9|7980.9|7982.3|7978.3|0
1676420700000|2023-02-15 00:25:00|7985|7981|7985.7|7981.7|7986.9|7982.9|7984|7980|0
1676421000000|2023-02-15 00:30:00|7985.6|7981.6|7983.1|7979.1|7986.6|7982.6|7981.9|7977.9|0
1676421300000|2023-02-15 00:35:00|7983.6|7979.6|7984.9|7980.9|7985.2|7981.2|7983.6|7979.6|0
1676421600000|2023-02-15 00:40:00|7985|7981|7982|7978|7985|7981|7981.9|7977.9|0
1676421900000|2023-02-15 00:45:00|7981.9|7977.9|7983.1|7979.1|7983.4|7979.4|7981.9|7977.9|0
1676422200000|2023-02-15 00:50:00|7983.2|7979.2|7984.3|7980.3|7984.5|7980.5|7983.1|7979.1|0
1676422500000|2023-02-15 00:55:00|7984.4|7980.4|7981.3|7977.3|7984.5|7980.5|7981.2|7977.2|0
1676422800000|2023-02-15 01:00:00|7981.2|7977.2|7975.3|7972.3|7981.2|7977.2|7974.5|7971.5|199
1676423100000|2023-02-15 01:05:00|7975.8|7972.8|7975.8|7972.8|7975.8|7972.8|7975.8|7972.8|56
1676423400000|2023-02-15 01:10:00|7976|7973|7974.8|7971.8|7976|7973|7974.8|7971.8|62
1676423700000|2023-02-15 01:15:00|7974.5|7971.5|7974.8|7971.8|7974.8|7971.8|7973|7970|91
1676424000000|2023-02-15 01:20:00|7975.3|7972.3|7973.5|7970.5|7975.8|7972.8|7973.5|7970.5|42
1676424300000|2023-02-15 01:25:00|7973.3|7970.3|7974|7971|7974.8|7971.8|7973.3|7970.3|19
1676424600000|2023-02-15 01:30:00|7973.8|7970.8|7972.5|7969.5|7974.3|7971.3|7972|7969|41
1676424900000|2023-02-15 01:35:00|7972.3|7969.3|7971.8|7968.8|7973.5|7970.5|7971.3|7968.3|39
1676425200000|2023-02-15 01:40:00|7972|7969|7972|7969|7972.3|7969.3|7970.5|7967.5|30
1676425500000|2023-02-15 01:45:00|7971.8|7968.8|7972.3|7969.3|7972.3|7969.3|7971.3|7968.3|30
1676425800000|2023-02-15 01:50:00|7972|7969|7971|7968|7972|7969|7969.5|7966.5|62
1676426100000|2023-02-15 01:55:00|7970.8|7967.8|7967|7964|7971.3|7968.3|7967|7964|48
1676426400000|2023-02-15 02:00:00|7966.8|7963.8|7968|7965|7968|7965|7966.3|7963.3|43
1676426700000|2023-02-15 02:05:00|7967.8|7964.8|7968|7965|7968.8|7965.8|7967.3|7964.3|17
1676427000000|2023-02-15 02:10:00|7967.8|7964.8|7964.5|7961.5|7968|7965|7964|7961|41
1676427300000|2023-02-15 02:15:00|7964.3|7961.3|7960.5|7957.5|7964.3|7961.3|7960.3|7957.3|91
1676427600000|2023-02-15 02:20:00|7960.3|7957.3|7960|7957|7960.5|7957.5|7958.8|7955.8|53
1676427900000|2023-02-15 02:25:00|7960.3|7957.3|7959.5|7956.5|7960.8|7957.8|7959.5|7956.5|34
1676428200000|2023-02-15 02:30:00|7959.3|7956.3|7959|7956|7959.8|7956.8|7958.3|7955.3|72
1676428500000|2023-02-15 02:35:00|7958.8|7955.8|7958|7955|7958.8|7955.8|7957.3|7954.3|69
1676428800000|2023-02-15 02:40:00|7957.8|7954.8|7958.3|7955.3|7958.3|7955.3|7957|7954|40
1676429100000|2023-02-15 02:45:00|7958|7955|7957.3|7954.3|7958|7955|7956.8|7953.8|41
1676429400000|2023-02-15 02:50:00|7957|7954|7958.5|7955.5|7958.5|7955.5|7956.8|7953.8|58
1676429700000|2023-02-15 02:55:00|7958.8|7955.8|7957.3|7954.3|7959|7956|7957.3|7954.3|50
1676430000000|2023-02-15 03:00:00|7957.5|7954.5|7956.5|7953.5|7957.8|7954.8|7956.5|7953.5|41
1676430300000|2023-02-15 03:05:00|7956.3|7953.3|7956|7953|7957.3|7954.3|7954.8|7951.8|67
1676430600000|2023-02-15 03:10:00|7956.3|7953.3|7959.5|7956.5|7959.5|7956.5|7956|7953|32
1676430900000|2023-02-15 03:15:00|7959.3|7956.3|7962.5|7959.5|7962.5|7959.5|7958.3|7955.3|61
1676431200000|2023-02-15 03:20:00|7962.3|7959.3|7960|7957|7962.3|7959.3|7959.8|7956.8|47
1676431500000|2023-02-15 03:25:00|7960.3|7957.3|7960.3|7957.3|7960.3|7957.3|7959.5|7956.5|15
1676431800000|2023-02-15 03:30:00|7960|7957|7959|7956|7960.5|7957.5|7958.8|7955.8|36
1676432100000|2023-02-15 03:35:00|7958.8|7955.8|7957.8|7954.8|7959|7956|7957.8|7954.8|15
1676432400000|2023-02-15 03:40:00|7958.3|7955.3|7957.5|7954.5|7959.8|7956.8|7957.5|7954.5|56
1676432700000|2023-02-15 03:45:00|7957.3|7954.3|7957.5|7954.5|7957.5|7954.5|7956.5|7953.5|35
1676433000000|2023-02-15 03:50:00|7957.8|7954.8|7959|7956|7959|7956|7957.5|7954.5|21
1676433300000|2023-02-15 03:55:00|7958.8|7955.8|7958|7955|7959.3|7956.3|7958|7955|21
1676433600000|2023-02-15 04:00:00|7957.8|7954.8|7960|7957|7960|7957|7957.8|7954.8|62
1676433900000|2023-02-15 04:05:00|7959.8|7956.8|7960.5|7957.5|7961|7958|7959.5|7956.5|38
1676434200000|2023-02-15 04:10:00|7960.3|7957.3|7959.5|7956.5|7960.3|7957.3|7959|7956|23
1676434500000|2023-02-15 04:15:00|7959.3|7956.3|7959.3|7956.3|7959.8|7956.8|7958.8|7955.8|21
1676434800000|2023-02-15 04:20:00|7959.5|7956.5|7958.8|7955.8|7959.5|7956.5|7958.5|7955.5|16
1676435100000|2023-02-15 04:25:00|7959|7956|7958.5|7955.5|7959.3|7956.3|7958.3|7955.3|27
1676435400000|2023-02-15 04:30:00|7958.3|7955.3|7959.5|7956.5|7959.5|7956.5|7958.3|7955.3|18
1676435700000|2023-02-15 04:35:00|7959.8|7956.8|7960|7957|7961|7958|7959.5|7956.5|14
1676436000000|2023-02-15 04:40:00|7959.8|7956.8|7959.3|7956.3|7960|7957|7959.3|7956.3|11
1676436300000|2023-02-15 04:45:00|7959.5|7956.5|7957.5|7954.5|7959.5|7956.5|7957.3|7954.3|17
1676436600000|2023-02-15 04:50:00|7957.8|7954.8|7958.5|7955.5|7958.5|7955.5|7957.8|7954.8|11
1676436900000|2023-02-15 04:55:00|7958.3|7955.3|7958.5|7955.5|7958.5|7955.5|7957.3|7954.3|26
1676437200000|2023-02-15 05:00:00|7958.3|7955.3|7959.5|7956.5|7959.5|7956.5|7957.8|7954.8|20
1676437500000|2023-02-15 05:05:00|7959.8|7956.8|7958.3|7955.3|7959.8|7956.8|7958.3|7955.3|33
1676437800000|2023-02-15 05:10:00|7958.5|7955.5|7957|7954|7958.5|7955.5|7956.8|7953.8|37
1676438100000|2023-02-15 05:15:00|7956.8|7953.8|7953.3|7950.3|7956.8|7953.8|7953.3|7950.3|104
1676438400000|2023-02-15 05:20:00|7953|7950|7951.5|7948.5|7953.3|7950.3|7951.3|7948.3|79
1676438700000|2023-02-15 05:25:00|7951.3|7948.3|7951.5|7948.5|7952.3|7949.3|7950.8|7947.8|43
1676439000000|2023-02-15 05:30:00|7951.3|7948.3|7953.5|7950.5|7953.5|7950.5|7951.3|7948.3|36
1676439300000|2023-02-15 05:35:00|7953.3|7950.3|7953.3|7950.3|7953.5|7950.5|7952.8|7949.8|29
1676439600000|2023-02-15 05:40:00|7953|7950|7953.5|7950.5|7953.8|7950.8|7953|7950|24
1676439900000|2023-02-15 05:45:00|7953.3|7950.3|7952.5|7949.5|7953.3|7950.3|7952.3|7949.3|23
1676440200000|2023-02-15 05:50:00|7952.3|7949.3|7953.5|7950.5|7953.5|7950.5|7952|7949|13
1676440500000|2023-02-15 05:55:00|7953.3|7950.3|7952.5|7949.5|7953.5|7950.5|7952.5|7949.5|40
1676440800000|2023-02-15 06:00:00|7952.3|7949.3|7951|7948|7952.5|7949.5|7951|7948|27
1676441100000|2023-02-15 06:05:00|7950.8|7947.8|7950.3|7947.3|7950.8|7947.8|7949.5|7946.5|42
1676441400000|2023-02-15 06:10:00|7949.5|7946.5|7949.5|7946.5|7950|7947|7948.5|7945.5|60
1676441700000|2023-02-15 06:15:00|7949.3|7946.3|7950.3|7947.3|7950.5|7947.5|7948.8|7945.8|16
1676442000000|2023-02-15 06:20:00|7950|7947|7949.8|7946.8|7950.5|7947.5|7949.8|7946.8|25
1676442300000|2023-02-15 06:25:00|7950|7947|7949.5|7946.5|7950|7947|7948.8|7945.8|25
1676442600000|2023-02-15 06:30:00|7949.3|7946.3|7947.5|7944.5|7949.3|7946.3|7946.3|7943.3|130
1676442900000|2023-02-15 06:35:00|7948|7945|7949|7946|7949.3|7946.3|7946.5|7943.5|77
1676443200000|2023-02-15 06:40:00|7948.8|7945.8|7950|7947|7950.8|7947.8|7948.3|7945.3|49
1676443500000|2023-02-15 06:45:00|7949.8|7946.8|7950|7947|7950.3|7947.3|7949.8|7946.8|25
1676443800000|2023-02-15 06:50:00|7949.8|7946.8|7951.3|7948.3|7951.5|7948.5|7949.8|7946.8|44
1676444100000|2023-02-15 06:55:00|7950.8|7947.8|7952|7949|7952|7949|7950.8|7947.8|96
1676444400000|2023-02-15 07:00:00|7951.8|7948.8|7964|7962|7964|7962|7950.5|7948.5|763
1676444700000|2023-02-15 07:05:00|7963.8|7961.8|7961.8|7959.8|7964.3|7962.3|7960.8|7958.8|249
1676445000000|2023-02-15 07:10:00|7961.5|7959.5|7963.3|7961.3|7964.5|7962.5|7959.8|7957.8|280
1676445300000|2023-02-15 07:15:00|7963|7961|7961.8|7959.8|7963|7961|7959.8|7957.8|124
1676445600000|2023-02-15 07:20:00|7961.5|7959.5|7961.8|7959.8|7961.8|7959.8|7959.8|7957.8|142
1676445900000|2023-02-15 07:25:00|7961.5|7959.5|7961.8|7959.8|7961.8|7959.8|7958.8|7956.8|135
1676446200000|2023-02-15 07:30:00|7961.5|7959.5|7959.3|7957.3|7961.5|7959.5|7959|7957|293
1676446500000|2023-02-15 07:35:00|7959.5|7957.5|7960.8|7958.8|7962.3|7960.3|7957.3|7955.3|482
1676446800000|2023-02-15 07:40:00|7961|7959|7961.3|7959.3|7963.8|7961.8|7960.8|7958.8|381
1676447100000|2023-02-15 07:45:00|7961.8|7959.8|7963|7961|7963.8|7961.8|7961.5|7959.5|189
1676447400000|2023-02-15 07:50:00|7963.3|7961.3|7959.3|7957.3|7963.3|7961.3|7959.3|7957.3|211
1676447700000|2023-02-15 07:55:00|7959.5|7957.5|7959|7957|7964.3|7962.3|7958.8|7956.8|660
1676448000000|2023-02-15 08:00:00|7958.5|7957.5|7932.8|7931.8|7958.8|7957.8|7930.8|7929.8|6249
1676448300000|2023-02-15 08:05:00|7933.3|7932.3|7931.8|7930.8|7944.3|7943.3|7930|7929|2552
1676448600000|2023-02-15 08:10:00|7932|7931|7928.3|7927.3|7937.8|7936.8|7927.8|7926.8|1841
1676448900000|2023-02-15 08:15:00|7928.8|7927.8|7931.8|7930.8|7931.8|7930.8|7921.3|7920.3|1656
1676449200000|2023-02-15 08:20:00|7931.5|7930.5|7937.3|7936.3|7939.8|7938.8|7927.8|7926.8|1224
1676449500000|2023-02-15 08:25:00|7937.5|7936.5|7946.5|7945.5|7948|7947|7935.8|7934.8|978
1676449800000|2023-02-15 08:30:00|7946.8|7945.8|7948.3|7947.3|7951.3|7950.3|7946|7945|1176
1676450100000|2023-02-15 08:35:00|7948|7947|7938.8|7937.8|7950|7949|7938.8|7937.8|1093
1676450400000|2023-02-15 08:40:00|7939|7938|7943|7942|7943|7942|7936.5|7935.5|654
1676450700000|2023-02-15 08:45:00|7943.2|7942.2|7949.7|7948.7|7950.5|7949.5|7942.5|7941.5|394
1676451000000|2023-02-15 08:50:00|7950|7949|7951.2|7950.2|7954|7953|7948.7|7947.7|610
1676451300000|2023-02-15 08:55:00|7951.5|7950.5|7948|7947|7953|7952|7947.2|7946.2|812
1676451600000|2023-02-15 09:00:00|7947.7|7946.7|7952|7951|7953.7|7952.7|7947.2|7946.2|699
1676451900000|2023-02-15 09:05:00|7951.7|7950.7|7958.2|7957.2|7958.5|7957.5|7951.2|7950.2|434
1676452200000|2023-02-15 09:10:00|7958|7957|7949.5|7948.5|7959|7958|7949|7948|452
1676452500000|2023-02-15 09:15:00|7949.2|7948.2|7945.7|7944.7|7951.5|7950.5|7945.5|7944.5|463
1676452800000|2023-02-15 09:20:00|7945.5|7944.5|7943.5|7942.5|7946|7945|7941.5|7940.5|570
1676453100000|2023-02-15 09:25:00|7943.7|7942.7|7946.5|7945.5|7949.5|7948.5|7943.7|7942.7|579
1676453400000|2023-02-15 09:30:00|7946.7|7945.7|7950.5|7949.5|7951.5|7950.5|7945.7|7944.7|643
1676453700000|2023-02-15 09:35:00|7951|7950|7954.5|7953.5|7955|7954|7950|7949|448
1676454000000|2023-02-15 09:40:00|7954.7|7953.7|7954.2|7953.2|7955|7954|7951.2|7950.2|377
1676454300000|2023-02-15 09:45:00|7954|7953|7954.5|7953.5|7957|7956|7954|7953|385
1676454600000|2023-02-15 09:50:00|7954.7|7953.7|7954.5|7953.5|7956|7955|7953|7952|225
1676454900000|2023-02-15 09:55:00|7954.7|7953.7|7955|7954|7957.5|7956.5|7954.5|7953.5|330
1676455200000|2023-02-15 10:00:00|7954.5|7953.5|7951.5|7950.5|7956|7955|7951.2|7950.2|591
1676455500000|2023-02-15 10:05:00|7951.7|7950.7|7951|7950|7952.2|7951.2|7949.2|7948.2|498
1676455800000|2023-02-15 10:10:00|7951.5|7950.5|7951|7950|7951.5|7950.5|7949.5|7948.5|327
1676456100000|2023-02-15 10:15:00|7951.5|7950.5|7953|7952|7953.5|7952.5|7949.5|7948.5|289
1676456400000|2023-02-15 10:20:00|7953.2|7952.2|7948.5|7947.5|7954|7953|7948.5|7947.5|431
1676456700000|2023-02-15 10:25:00|7949|7948|7947|7946|7949|7948|7946.5|7945.5|412
1676457000000|2023-02-15 10:30:00|7947.2|7946.2|7947|7946|7951|7950|7946.5|7945.5|358
1676457300000|2023-02-15 10:35:00|7947.2|7946.2|7950.7|7949.7|7952|7951|7945.5|7944.5|427
1676457600000|2023-02-15 10:40:00|7950.5|7949.5|7954.5|7953.5|7955|7954|7950|7949|289
1676457900000|2023-02-15 10:45:00|7955|7954|7953.5|7952.5|7955.5|7954.5|7951.7|7950.7|378
1676458200000|2023-02-15 10:50:00|7953.7|7952.7|7953|7952|7955|7954|7952.7|7951.7|358
1676458500000|2023-02-15 10:55:00|7953.2|7952.2|7953.5|7952.5|7955|7954|7953|7952|348
1676458800000|2023-02-15 11:00:00|7953.2|7952.2|7952.5|7951.5|7955.5|7954.5|7952.5|7951.5|597
1676459100000|2023-02-15 11:05:00|7953|7952|7953.5|7952.5|7954.5|7953.5|7952.5|7951.5|374
1676459400000|2023-02-15 11:10:00|7953.2|7952.2|7950.5|7949.5|7953.5|7952.5|7949|7948|237
1676459700000|2023-02-15 11:15:00|7950.2|7949.2|7952.7|7951.7|7953|7952|7950|7949|380
1676460000000|2023-02-15 11:20:00|7952.5|7951.5|7953.2|7952.2|7955|7954|7952.2|7951.2|398
1676460300000|2023-02-15 11:25:00|7953|7952|7955|7954|7955|7954|7951.5|7950.5|272
1676460600000|2023-02-15 11:30:00|7955.2|7954.2|7955|7954|7957|7956|7953.7|7952.7|619
1676460900000|2023-02-15 11:35:00|7954.5|7953.5|7956|7955|7956|7955|7954|7953|382
1676461200000|2023-02-15 11:40:00|7955.7|7954.7|7956.5|7955.5|7958.5|7957.5|7955.5|7954.5|227
1676461500000|2023-02-15 11:45:00|7956.7|7955.7|7956|7955|7957.2|7956.2|7954.5|7953.5|327
1676461800000|2023-02-15 11:50:00|7955.7|7954.7|7958.7|7957.7|7959.5|7958.5|7955.7|7954.7|212
1676462100000|2023-02-15 11:55:00|7958.5|7957.5|7963|7962|7963|7962|7956.5|7955.5|351
1676462400000|2023-02-15 12:00:00|7963.5|7962.5|7960|7959|7964.5|7963.5|7959.5|7958.5|588
1676462700000|2023-02-15 12:05:00|7960.2|7959.2|7960.7|7959.7|7962|7961|7959.7|7958.7|371
1676463000000|2023-02-15 12:10:00|7960.5|7959.5|7966.5|7965.5|7969|7968|7960|7959|767
1676463300000|2023-02-15 12:15:00|7966.2|7965.2|7966.2|7965.2|7967|7966|7963.5|7962.5|360
1676463600000|2023-02-15 12:20:00|7966.5|7965.5|7965.2|7964.2|7967|7966|7964.2|7963.2|487
1676463900000|2023-02-15 12:25:00|7965|7964|7965|7964|7968.2|7967.2|7964.2|7963.2|328
1676464200000|2023-02-15 12:30:00|7965.2|7964.2|7968.2|7967.2|7969|7968|7965.2|7964.2|330
1676464500000|2023-02-15 12:35:00|7968|7967|7966.5|7965.5|7969|7968|7966|7965|409
1676464800000|2023-02-15 12:40:00|7966.2|7965.2|7966.7|7965.7|7968.4|7967.4|7965.9|7964.9|346
1676465100000|2023-02-15 12:45:00|7967.2|7966.2|7966.7|7965.7|7968.7|7967.7|7966.2|7965.2|400
1676465400000|2023-02-15 12:50:00|7966.4|7965.4|7964.2|7963.2|7966.7|7965.7|7963.7|7962.7|322
1676465700000|2023-02-15 12:55:00|7963.9|7962.9|7962.7|7961.7|7965.2|7964.2|7962.2|7961.2|418
1676466000000|2023-02-15 13:00:00|7962.4|7961.4|7959.7|7958.7|7963.7|7962.7|7959.7|7958.7|363
1676466300000|2023-02-15 13:05:00|7959.9|7958.9|7959.2|7958.2|7960.7|7959.7|7957.2|7956.2|550
1676466600000|2023-02-15 13:10:00|7958.9|7957.9|7957.7|7956.7|7959.2|7958.2|7957.2|7956.2|261
1676466900000|2023-02-15 13:15:00|7957.2|7956.2|7959.2|7958.2|7960.2|7959.2|7956.4|7955.4|288
1676467200000|2023-02-15 13:20:00|7958.7|7957.7|7958.7|7957.7|7959.2|7958.2|7956.2|7955.2|297
1676467500000|2023-02-15 13:25:00|7958.4|7957.4|7958.9|7957.9|7961.7|7960.7|7958.2|7957.2|380
1676467800000|2023-02-15 13:30:00|7954.9|7953.9|7960.2|7959.2|7960.9|7959.9|7953.7|7952.7|952
1676468100000|2023-02-15 13:35:00|7960.4|7959.4|7955.9|7954.9|7964.2|7963.2|7954.7|7953.7|614
1676468400000|2023-02-15 13:40:00|7955.7|7954.7|7961.7|7960.7|7962.7|7961.7|7955.2|7954.2|465
1676468700000|2023-02-15 13:45:00|7962.2|7961.2|7964.4|7963.4|7965.7|7964.7|7960.2|7959.2|335
1676469000000|2023-02-15 13:50:00|7964.2|7963.2|7965.2|7964.2|7966.7|7965.7|7961.9|7960.9|736
1676469300000|2023-02-15 13:55:00|7965.4|7964.4|7963.9|7962.9|7966.7|7965.7|7963.2|7962.2|425
1676469600000|2023-02-15 14:00:00|7964.2|7963.2|7968.2|7967.2|7968.7|7967.7|7963.7|7962.7|656
1676469900000|2023-02-15 14:05:00|7968.4|7967.4|7970.7|7969.7|7970.7|7969.7|7967.2|7966.2|530
1676470200000|2023-02-15 14:10:00|7970.9|7969.9|7967.2|7966.2|7970.9|7969.9|7967.2|7966.2|225
1676470500000|2023-02-15 14:15:00|7967.4|7966.4|7968.2|7967.2|7969.7|7968.7|7965.9|7964.9|451
1676470800000|2023-02-15 14:20:00|7968.4|7967.4|7969.2|7968.2|7970.2|7969.2|7968.2|7967.2|506
1676471100000|2023-02-15 14:25:00|7969.4|7968.4|7973.7|7972.7|7973.7|7972.7|7969.2|7968.2|784
1676471400000|2023-02-15 14:30:00|7973.9|7972.9|7971.2|7970.2|7974.9|7973.9|7969.7|7968.7|1864
1676471700000|2023-02-15 14:35:00|7971.4|7970.4|7972.9|7971.9|7974.2|7973.2|7969.2|7968.2|1021
1676472000000|2023-02-15 14:40:00|7972.7|7971.7|7982.9|7981.9|7984.2|7983.2|7972.7|7971.7|1415
1676472300000|2023-02-15 14:45:00|7982.7|7981.7|7982.2|7981.2|7985.7|7984.7|7981.7|7980.7|1423
1676472600000|2023-02-15 14:50:00|7982.7|7981.7|7982.2|7981.2|7985.7|7984.7|7977.7|7976.7|1526
1676472900000|2023-02-15 14:55:00|7981.9|7980.9|7985.7|7984.7|7986.2|7985.2|7980.2|7979.2|778
1676473200000|2023-02-15 15:00:00|7984.4|7983.4|7992.7|7991.7|7993.7|7992.7|7984.4|7983.4|1230
1676473500000|2023-02-15 15:05:00|7992.4|7991.4|7988.9|7987.9|7994.9|7993.9|7988.4|7987.4|1139
1676473800000|2023-02-15 15:10:00|7988.7|7987.7|7992|7991|7992.5|7991.5|7986.7|7985.7|1103
1676474100000|2023-02-15 15:15:00|7991.7|7990.7|7999.7|7998.7|8000|7999|7991.5|7990.5|1220
1676474400000|2023-02-15 15:20:00|7999.5|7998.5|7996.2|7995.2|8000.5|7999.5|7996|7995|1068
1676474700000|2023-02-15 15:25:00|7996.5|7995.5|7999|7998|7999|7998|7995.5|7994.5|826
1676475000000|2023-02-15 15:30:00|7998.5|7997.5|8003.5|8002.5|8004.5|8003.5|7997|7996|1035
1676475300000|2023-02-15 15:35:00|8003.7|8002.7|8000|7999|8004.5|8003.5|7999.5|7998.5|680
1676475600000|2023-02-15 15:40:00|7999.5|7998.5|7995|7994|8000.7|7999.7|7994.2|7993.2|820
1676475900000|2023-02-15 15:45:00|7994.7|7993.7|7994|7993|7995.5|7994.5|7991.5|7990.5|697
1676476200000|2023-02-15 15:50:00|7994.2|7993.2|7994.5|7993.5|7996.5|7995.5|7993|7992|686
1676476500000|2023-02-15 15:55:00|7995|7994|7991|7990|7998|7997|7991|7990|807
1676476800000|2023-02-15 16:00:00|7991.5|7990.5|7993.5|7992.5|7994.7|7993.7|7990.5|7989.5|616
1676477100000|2023-02-15 16:05:00|7993.2|7992.2|7994.5|7993.5|7997.5|7996.5|7993|7992|882
1676477400000|2023-02-15 16:10:00|7995|7994|7998.5|7997.5|7999|7998|7993.5|7992.5|743
1676477700000|2023-02-15 16:15:00|7999|7998|8000|7999|8002|8001|7998.5|7997.5|1096
1676478000000|2023-02-15 16:20:00|8000.5|7999.5|8000|7999|8002|8001|7998.5|7997.5|1037
1676478300000|2023-02-15 16:25:00|7999.7|7998.7|8003|8001|8003.5|8002.5|7998|7997|2265
1676478600000|2023-02-15 16:30:00|8003.5|8001.5|7998|7996|8003.5|8001.5|7995.7|7993.7|5653
1676478900000|2023-02-15 16:35:00|7998.5|7996.5|7986.7|7984.7|7998.5|7996.5|7984.9|7982.9|1665
1676479200000|2023-02-15 16:40:00|7986.4|7984.4|7988.2|7986.2|7989.7|7987.7|7985.2|7983.2|505
1676479500000|2023-02-15 16:45:00|7988.7|7986.7|7992.2|7990.2|7993.2|7991.2|7988.7|7986.7|737
1676479800000|2023-02-15 16:50:00|7992.7|7990.7|7992.2|7990.2|7994.2|7992.2|7991.9|7989.9|348
1676480100000|2023-02-15 16:55:00|7992.4|7990.4|7992.2|7990.2|7995.2|7993.2|7991.2|7989.2|331
1676480400000|2023-02-15 17:00:00|7992.4|7990.4|7991.7|7989.7|7993.7|7991.7|7991.4|7989.4|378
1676480700000|2023-02-15 17:05:00|7991.9|7989.9|7989.4|7987.4|7992.7|7990.7|7986.4|7984.4|376
1676481000000|2023-02-15 17:10:00|7989.7|7987.7|7989.7|7987.7|7991.2|7989.2|7988.7|7986.7|120
1676481300000|2023-02-15 17:15:00|7989.4|7987.4|7989.7|7987.7|7990.2|7988.2|7987.2|7985.2|236
1676481600000|2023-02-15 17:20:00|7989.4|7987.4|7987.7|7985.7|7989.7|7987.7|7987.2|7985.2|137
1676481900000|2023-02-15 17:25:00|7987.4|7985.4|7987.2|7985.2|7990.7|7988.7|7986.7|7984.7|146
1676482200000|2023-02-15 17:30:00|7987.7|7985.7|7990.9|7988.9|7990.9|7988.9|7987.4|7985.4|303
1676482500000|2023-02-15 17:35:00|7990.7|7988.7|7989.7|7987.7|7992.9|7990.9|7987.7|7985.7|158
1676482800000|2023-02-15 17:40:00|7989.4|7987.4|7992.2|7990.2|7992.7|7990.7|7988.9|7986.9|89
1676483100000|2023-02-15 17:45:00|7992.4|7990.4|7992.2|7990.2|7993.2|7991.2|7991.2|7989.2|75
1676483400000|2023-02-15 17:50:00|7992.4|7990.4|7994.7|7992.7|7995.2|7993.2|7991.7|7989.7|150
1676483700000|2023-02-15 17:55:00|7994.2|7992.2|7994.9|7992.9|7995.7|7993.7|7993.2|7991.2|108
1676484000000|2023-02-15 18:00:00|7995.4|7993.4|7997.2|7995.2|7998.2|7996.2|7994.9|7992.9|146
1676484300000|2023-02-15 18:05:00|7996.7|7994.7|8000.2|7998.2|8000.2|7998.2|7994.7|7992.7|171
1676484600000|2023-02-15 18:10:00|7999.9|7997.9|8001.2|7999.2|8001.9|7999.9|7999.9|7997.9|160
1676484900000|2023-02-15 18:15:00|8001.4|7999.4|8002.2|8000.2|8002.4|8000.4|7999.7|7997.7|158
1676485200000|2023-02-15 18:20:00|8002.4|8000.4|8003.2|8001.2|8004.2|8002.2|8001.9|7999.9|176
1676485500000|2023-02-15 18:25:00|8002.9|8000.9|8004.7|8002.7|8005.7|8003.7|8002.9|8000.9|143
1676485800000|2023-02-15 18:30:00|8005.2|8003.2|8005.4|8003.4|8006.2|8004.2|8003.7|8001.7|129
1676486100000|2023-02-15 18:35:00|8005.7|8003.7|8006.2|8004.2|8006.2|8004.2|8004.7|8002.7|160
1676486400000|2023-02-15 18:40:00|8005.7|8003.7|8006.7|8004.7|8006.9|8004.9|8005.2|8003.2|342
1676486700000|2023-02-15 18:45:00|8006.4|8004.4|8005.7|8003.7|8007.7|8005.7|8005.4|8003.4|122
1676487000000|2023-02-15 18:50:00|8006.2|8004.2|8006.2|8004.2|8007.2|8005.2|8004.2|8002.2|130
1676487300000|2023-02-15 18:55:00|8006.4|8004.4|8006.7|8004.7|8007.2|8005.2|8005.7|8003.7|123
1676487600000|2023-02-15 19:00:00|8007.2|8005.2|8005.4|8003.4|8007.7|8005.7|8005.2|8003.2|143
1676487900000|2023-02-15 19:05:00|8005.7|8003.7|8007.4|8005.4|8008.4|8006.4|8005.2|8003.2|156
1676488200000|2023-02-15 19:10:00|8007.7|8005.7|8010.2|8008.2|8010.2|8008.2|8006.7|8004.7|104
1676488500000|2023-02-15 19:15:00|8009.9|8007.9|8007.4|8005.4|8010.4|8008.4|8007.4|8005.4|88
1676488800000|2023-02-15 19:20:00|8007.7|8005.7|8006.9|8004.9|8008.2|8006.2|8006.4|8004.4|68
1676489100000|2023-02-15 19:25:00|8007.2|8005.2|8008.7|8006.7|8009.2|8007.2|8005.7|8003.7|53
1676489400000|2023-02-15 19:30:00|8008.9|8006.9|8008.4|8006.4|8009.7|8007.7|8006.9|8004.9|64
1676489700000|2023-02-15 19:35:00|8008.7|8006.7|8008.9|8006.9|8009.2|8007.2|8007.7|8005.7|59
1676490000000|2023-02-15 19:40:00|8009.2|8007.2|8011.7|8009.7|8011.7|8009.7|8008.2|8006.2|115
1676490300000|2023-02-15 19:45:00|8011.4|8009.4|8009.7|8007.7|8012.2|8010.2|8009.7|8007.7|150
1676490600000|2023-02-15 19:50:00|8009.9|8007.9|8008.2|8006.2|8010.7|8008.7|8007.4|8005.4|138
1676490900000|2023-02-15 19:55:00|8008.4|8006.4|8006.2|8004.2|8008.7|8006.7|8005.7|8003.7|115
1676491200000|2023-02-15 20:00:00|8006.4|8004.4|8007.7|8005.7|8007.7|8005.7|8005.7|8003.7|136
1676491500000|2023-02-15 20:05:00|8007.9|8005.9|8010.4|8008.4|8010.4|8008.4|8007.9|8005.9|128
1676491800000|2023-02-15 20:10:00|8010.2|8008.2|8009.7|8007.7|8010.7|8008.7|8008.7|8006.7|116
1676492100000|2023-02-15 20:15:00|8009.4|8007.4|8008.7|8006.7|8010.2|8008.2|8007.7|8005.7|113
1676492400000|2023-02-15 20:20:00|8009.2|8007.2|8008.4|8006.4|8010.2|8008.2|8007.9|8005.9|122
1676492700000|2023-02-15 20:25:00|8008.2|8006.2|8010.7|8008.7|8011.2|8009.2|8008.2|8006.2|135
1676493000000|2023-02-15 20:30:00|8010.4|8008.4|8012.7|8010.7|8013.2|8011.2|8009.2|8007.2|310
1676493300000|2023-02-15 20:35:00|8012.9|8010.9|8016.2|8014.2|8016.2|8014.2|8012.2|8010.2|270
1676493600000|2023-02-15 20:40:00|8016.7|8014.7|8013.9|8011.9|8016.7|8014.7|8013.4|8011.4|234
1676493900000|2023-02-15 20:45:00|8013.7|8011.7|8015.2|8013.2|8016.2|8014.2|8013.2|8011.2|358
1676494200000|2023-02-15 20:50:00|8016.2|8014.2|8013.9|8011.9|8017.2|8015.2|8012.7|8010.7|538
1676494500000|2023-02-15 20:55:00|8013.7|8011.7|8019.7|8015.7|8019.7|8015.7|8012.2|8010.2|848
1676494800000|2023-02-15 21:00:00|8020|8016|8018|8014|8023.4|8019.4|8017.7|8013.7|0
1676495100000|2023-02-15 21:05:00|8018.1|8014.1|8019.7|8015.7|8021.2|8017.2|8017.4|8013.4|0
1676495400000|2023-02-15 21:10:00|8019.6|8015.6|8013.3|8009.3|8020.1|8016.1|8012.7|8008.7|0
1676495700000|2023-02-15 21:15:00|8013.4|8009.4|8012.1|8008.1|8014.5|8010.5|8012.1|8008.1|0
1676496000000|2023-02-15 21:20:00|8012.3|8008.3|8013.4|8009.4|8013.4|8009.4|8011.2|8007.2|0
1676496300000|2023-02-15 21:25:00|8013.5|8009.5|8012.4|8008.4|8014.3|8010.3|8012|8008|0
1676496600000|2023-02-15 21:30:00|8012.5|8008.5|8013.7|8009.7|8014.1|8010.1|8012.5|8008.5|0
1676496900000|2023-02-15 21:35:00|8013.8|8009.8|8013.3|8009.3|8014.4|8010.4|8013.2|8009.2|0
1676497200000|2023-02-15 21:40:00|8013.6|8009.6|8012.9|8008.9|8013.9|8009.9|8012.9|8008.9|0
1676497500000|2023-02-15 21:45:00|8012.8|8008.8|8012.6|8008.6|8013|8009|8011.6|8007.6|0
1676497800000|2023-02-15 21:50:00|8012.5|8008.5|8012.2|8008.2|8013.5|8009.5|8011.9|8007.9|0
1676498100000|2023-02-15 21:55:00|8012.3|8008.3|8013.4|8009.4|8013.7|8009.7|8012.2|8008.2|0
1676498400000|2023-02-15 22:00:00|8013.5|8009.5|8017.8|8013.8|8017.8|8013.8|8013.4|8009.4|0
1676498700000|2023-02-15 22:05:00|8018.8|8014.8|8024.4|8020.4|8025.5|8021.5|8018.7|8014.7|0
1676499000000|2023-02-15 22:10:00|8024.3|8020.3|8024|8020|8024.3|8020.3|8023.4|8019.4|0
1676499300000|2023-02-15 22:15:00|8023.9|8019.9|8023.4|8019.4|8023.9|8019.9|8022.6|8018.6|0
1676499600000|2023-02-15 22:20:00|8023.1|8019.1|8022.4|8018.4|8023.5|8019.5|8022.1|8018.1|0
1676499900000|2023-02-15 22:25:00|8022.3|8018.3|8019.5|8015.5|8022.3|8018.3|8019.1|8015.1|0
1676500200000|2023-02-15 22:30:00|8019.4|8015.4|8019.4|8015.4|8019.7|8015.7|8019.1|8015.1|0
1676500500000|2023-02-15 22:35:00|8019.3|8015.3|8018.8|8014.8|8019.6|8015.6|8018.8|8014.8|0
1676500800000|2023-02-15 22:40:00|8018.9|8014.9|8019.7|8015.7|8020.2|8016.2|8018.9|8014.9|0
1676501100000|2023-02-15 22:45:00|8019.6|8015.6|8019.5|8015.5|8019.6|8015.6|8019.4|8015.4|0
1676501400000|2023-02-15 22:50:00|8019.4|8015.4|8019.2|8015.2|8019.6|8015.6|8019.2|8015.2|0
1676501700000|2023-02-15 22:55:00|8019.1|8015.1|8019.4|8015.4|8019.6|8015.6|8019.1|8015.1|0
1676502000000|2023-02-15 23:00:00|8019.3|8015.3|8016.4|8012.4|8019.8|8015.8|8016.1|8012.1|0
1676502300000|2023-02-15 23:05:00|8016.5|8012.5|8016.6|8012.6|8016.8|8012.8|8015.3|8011.3|0
1676502600000|2023-02-15 23:10:00|8016.7|8012.7|8016|8012|8017.3|8013.3|8015.7|8011.7|0
1676502900000|2023-02-15 23:15:00|8016.1|8012.1|8018.3|8014.3|8018.9|8014.9|8016.1|8012.1|0
1676503200000|2023-02-15 23:20:00|8018.2|8014.2|8019.4|8015.4|8019.7|8015.7|8018|8014|0
1676503500000|2023-02-15 23:25:00|8019.3|8015.3|8021.6|8017.6|8021.9|8017.9|8019.3|8015.3|0
1676503800000|2023-02-15 23:30:00|8021.7|8017.7|8021.4|8017.4|8022.3|8018.3|8021.3|8017.3|0
1676504100000|2023-02-15 23:35:00|8021.5|8017.5|8021.4|8017.4|8021.7|8017.7|8021.1|8017.1|0
1676504400000|2023-02-15 23:40:00|8021.5|8017.5|8022.8|8018.8|8022.8|8018.8|8021.1|8017.1|0
1676504700000|2023-02-15 23:45:00|8022.7|8018.7|8021.1|8017.1|8022.7|8018.7|8019.9|8015.9|0
1676505000000|2023-02-15 23:50:00|8021|8017|8022.3|8018.3|8022.3|8018.3|8020.8|8016.8|0
1676505300000|2023-02-15 23:55:00|8022.2|8018.2|8021.1|8017.1|8022.2|8018.2|8021.1|8017.1|0
1676505600000|2023-02-16 00:00:00|8021.2|8017.2|8022.3|8018.3|8022.4|8018.4|8021.2|8017.2|0
1676505900000|2023-02-16 00:05:00|8022.5|8018.5|8026.8|8022.8|8028.6|8024.6|8022.5|8018.5|0
1676506200000|2023-02-16 00:10:00|8026.7|8022.7|8025.1|8021.1|8026.7|8022.7|8024.2|8020.2|0
1676506500000|2023-02-16 00:15:00|8025.2|8021.2|8024.9|8020.9|8026.3|8022.3|8022.2|8018.2|0
1676506800000|2023-02-16 00:20:00|8025|8021|8026|8022|8026|8022|8023.7|8019.7|0
1676507100000|2023-02-16 00:25:00|8026.1|8022.1|8023.7|8019.7|8026.2|8022.2|8023.7|8019.7|0
1676507400000|2023-02-16 00:30:00|8023.8|8019.8|8023.6|8019.6|8025|8021|8022.2|8018.2|0
1676507700000|2023-02-16 00:35:00|8023.5|8019.5|8021|8017|8023.7|8019.7|8020.9|8016.9|0
1676508000000|2023-02-16 00:40:00|8021.1|8017.1|8018.6|8014.6|8021.1|8017.1|8018.6|8014.6|0
1676508300000|2023-02-16 00:45:00|8018.5|8014.5|8020.5|8016.5|8021.1|8017.1|8018.5|8014.5|0
1676508600000|2023-02-16 00:50:00|8020.6|8016.6|8021.3|8017.3|8021.7|8017.7|8019.1|8015.1|0
1676508900000|2023-02-16 00:55:00|8021.2|8017.2|8020.6|8016.6|8023.1|8019.1|8020.1|8016.1|0
1676509200000|2023-02-16 01:00:00|8020.2|8016.2|8018.7|8015.7|8020.2|8016.2|8015.4|8012.4|544
1676509500000|2023-02-16 01:05:00|8018.9|8015.9|8020.7|8017.7|8020.7|8017.7|8018.9|8015.9|240
1676509800000|2023-02-16 01:10:00|8021.2|8018.2|8021.7|8018.7|8021.7|8018.7|8021.2|8018.2|132
1676510100000|2023-02-16 01:15:00|8021.2|8018.2|8021.7|8018.7|8022.2|8019.2|8020.9|8017.9|170
1676510400000|2023-02-16 01:20:00|8021.9|8018.9|8020.9|8017.9|8021.9|8018.9|8020.7|8017.7|48
1676510700000|2023-02-16 01:25:00|8020.7|8017.7|8020.7|8017.7|8020.9|8017.9|8020.2|8017.2|20
1676511000000|2023-02-16 01:30:00|8020.4|8017.4|8019.9|8016.9|8021.7|8018.7|8019.7|8016.7|64
1676511300000|2023-02-16 01:35:00|8020.2|8017.2|8022.2|8019.2|8022.2|8019.2|8019.7|8016.7|45
1676511600000|2023-02-16 01:40:00|8022.4|8019.4|8021.7|8018.7|8022.7|8019.7|8021.4|8018.4|88
1676511900000|2023-02-16 01:45:00|8021.9|8018.9|8022.7|8019.7|8022.9|8019.9|8021.7|8018.7|94
1676512200000|2023-02-16 01:50:00|8022.9|8019.9|8023.2|8020.2|8023.7|8020.7|8022.9|8019.9|142
1676512500000|2023-02-16 01:55:00|8023.4|8020.4|8022.9|8019.9|8023.7|8020.7|8022.7|8019.7|75
1676512800000|2023-02-16 02:00:00|8022.7|8019.7|8022.4|8019.4|8022.9|8019.9|8019.7|8016.7|116
1676513100000|2023-02-16 02:05:00|8022.7|8019.7|8022.9|8019.9|8023.7|8020.7|8021.2|8018.2|103
1676513400000|2023-02-16 02:10:00|8023.2|8020.2|8024.2|8021.2|8024.2|8021.2|8022.7|8019.7|49
1676513700000|2023-02-16 02:15:00|8023.7|8020.7|8024.4|8021.4|8024.7|8021.7|8023.2|8020.2|148
1676514000000|2023-02-16 02:20:00|8024.7|8021.7|8025.2|8022.2|8025.2|8022.2|8024.2|8021.2|93
1676514300000|2023-02-16 02:25:00|8024.9|8021.9|8026.9|8023.9|8026.9|8023.9|8024.9|8021.9|202
1676514600000|2023-02-16 02:30:00|8027.2|8024.2|8027.7|8024.7|8027.7|8024.7|8026.2|8023.2|81
1676514900000|2023-02-16 02:35:00|8027.2|8024.2|8025.4|8022.4|8028.2|8025.2|8025.2|8022.2|59
1676515200000|2023-02-16 02:40:00|8025.7|8022.7|8025.4|8022.4|8025.7|8022.7|8025.2|8022.2|25
1676515500000|2023-02-16 02:45:00|8025.7|8022.7|8026.2|8023.2|8026.2|8023.2|8025.2|8022.2|44
1676515800000|2023-02-16 02:50:00|8025.9|8022.9|8024.9|8021.9|8025.9|8022.9|8024.4|8021.4|34
1676516100000|2023-02-16 02:55:00|8025.7|8022.7|8027.2|8024.2|8027.7|8024.7|8024.7|8021.7|75
1676516400000|2023-02-16 03:00:00|8026.9|8023.9|8026.2|8023.2|8027.2|8024.2|8026.2|8023.2|19
1676516700000|2023-02-16 03:05:00|8025.9|8022.9|8025.2|8022.2|8026.2|8023.2|8025.2|8022.2|28
1676517000000|2023-02-16 03:10:00|8024.9|8021.9|8024.9|8021.9|8025.2|8022.2|8023.7|8020.7|38
1676517300000|2023-02-16 03:15:00|8024.7|8021.7|8023.9|8020.9|8024.7|8021.7|8022.7|8019.7|70
1676517600000|2023-02-16 03:20:00|8023.7|8020.7|8024.2|8021.2|8024.2|8021.2|8023.2|8020.2|11
1676517900000|2023-02-16 03:25:00|8023.9|8020.9|8023.2|8020.2|8024.2|8021.2|8022.7|8019.7|13
1676518200000|2023-02-16 03:30:00|8022.9|8019.9|8023.2|8020.2|8023.9|8020.9|8022.9|8019.9|19
1676518500000|2023-02-16 03:35:00|8022.9|8019.9|8023.2|8020.2|8024.2|8021.2|8022.9|8019.9|27
1676518800000|2023-02-16 03:40:00|8022.9|8019.9|8022.9|8019.9|8023.9|8020.9|8022.9|8019.9|10
1676519100000|2023-02-16 03:45:00|8023.2|8020.2|8023.7|8020.7|8023.7|8020.7|8022.7|8019.7|12
1676519400000|2023-02-16 03:50:00|8023.9|8020.9|8023.7|8020.7|8024.7|8021.7|8023.2|8020.2|17
1676519700000|2023-02-16 03:55:00|8023.9|8020.9|8024.4|8021.4|8025.2|8022.2|8023.9|8020.9|23
1676520000000|2023-02-16 04:00:00|8024.2|8021.2|8024.9|8021.9|8025.4|8022.4|8024.2|8021.2|46
1676520300000|2023-02-16 04:05:00|8025.2|8022.2|8025.7|8022.7|8025.7|8022.7|8024.4|8021.4|13
1676520600000|2023-02-16 04:10:00|8025.2|8022.2|8025.4|8022.4|8025.7|8022.7|8024.4|8021.4|30
1676520900000|2023-02-16 04:15:00|8025.2|8022.2|8024.9|8021.9|8025.2|8022.2|8024.4|8021.4|10
1676521200000|2023-02-16 04:20:00|8024.7|8021.7|8024.4|8021.4|8024.9|8021.9|8024.2|8021.2|20
1676521500000|2023-02-16 04:25:00|8024.2|8021.2|8024.4|8021.4|8025.2|8022.2|8024.2|8021.2|19
1676521800000|2023-02-16 04:30:00|8024.2|8021.2|8023.9|8020.9|8024.9|8021.9|8023.9|8020.9|8
1676522100000|2023-02-16 04:35:00|8023.7|8020.7|8024.2|8021.2|8024.2|8021.2|8023.4|8020.4|21
1676522400000|2023-02-16 04:40:00|8024.7|8021.7|8023.9|8020.9|8025.2|8022.2|8023.7|8020.7|29
1676522700000|2023-02-16 04:45:00|8023.7|8020.7|8024.4|8021.4|8024.9|8021.9|8023.7|8020.7|11
1676523000000|2023-02-16 04:50:00|8024.2|8021.2|8026.2|8023.2|8026.7|8023.7|8024.2|8021.2|42
1676523300000|2023-02-16 04:55:00|8025.9|8022.9|8025.7|8022.7|8026.2|8023.2|8025.7|8022.7|17
1676523600000|2023-02-16 05:00:00|8025.4|8022.4|8024.9|8021.9|8025.9|8022.9|8024.9|8021.9|45
1676523900000|2023-02-16 05:05:00|8025.2|8022.2|8025.4|8022.4|8025.4|8022.4|8024.4|8021.4|44
1676524200000|2023-02-16 05:10:00|8025.2|8022.2|8023.4|8020.4|8025.2|8022.2|8022.9|8019.9|21
1676524500000|2023-02-16 05:15:00|8023.2|8020.2|8023.4|8020.4|8023.4|8020.4|8021.7|8018.7|71
1676524800000|2023-02-16 05:20:00|8022.9|8019.9|8022.4|8019.4|8022.9|8019.9|8022.2|8019.2|9
1676525100000|2023-02-16 05:25:00|8022.2|8019.2|8022.2|8019.2|8022.7|8019.7|8022.2|8019.2|15
1676525400000|2023-02-16 05:30:00|8021.7|8018.7|8021.4|8018.4|8021.9|8018.9|8020.7|8017.7|35
1676525700000|2023-02-16 05:35:00|8021.7|8018.7|8021.7|8018.7|8022.2|8019.2|8021.4|8018.4|10
1676526000000|2023-02-16 05:40:00|8021.9|8018.9|8022.2|8019.2|8022.7|8019.7|8021.7|8018.7|13
1676526300000|2023-02-16 05:45:00|8021.9|8018.9|8022.4|8019.4|8022.4|8019.4|8020.9|8017.9|8
1676526600000|2023-02-16 05:50:00|8022.2|8019.2|8022.4|8019.4|8023.4|8020.4|8022.2|8019.2|18
1676526900000|2023-02-16 05:55:00|8021.2|8018.2|8023.2|8020.2|8023.7|8020.7|8021.2|8018.2|49
1676527200000|2023-02-16 06:00:00|8022.9|8019.9|8021.2|8018.2|8023.2|8020.2|8021.2|8018.2|22
1676527500000|2023-02-16 06:05:00|8020.9|8017.9|8019.4|8016.4|8020.9|8017.9|8019.2|8016.2|61
1676527800000|2023-02-16 06:10:00|8019.7|8016.7|8019.4|8016.4|8021.2|8018.2|8019.2|8016.2|70
1676528100000|2023-02-16 06:15:00|8019.2|8016.2|8020.4|8017.4|8021.4|8018.4|8018.9|8015.9|82
1676528400000|2023-02-16 06:20:00|8020.7|8017.7|8021.9|8018.9|8022.2|8019.2|8020.4|8017.4|17
1676528700000|2023-02-16 06:25:00|8021.7|8018.7|8019.2|8016.2|8021.9|8018.9|8019.2|8016.2|49
1676529000000|2023-02-16 06:30:00|8018.9|8015.9|8017.2|8014.2|8018.9|8015.9|8017.2|8014.2|90
1676529300000|2023-02-16 06:35:00|8017.4|8014.4|8015.7|8012.7|8017.7|8014.7|8015.4|8012.4|39
1676529600000|2023-02-16 06:40:00|8015.9|8012.9|8016.9|8013.9|8017.7|8014.7|8013.4|8010.4|93
1676529900000|2023-02-16 06:45:00|8016.7|8013.7|8019.7|8016.7|8020.4|8017.4|8016.7|8013.7|47
1676530200000|2023-02-16 06:50:00|8019.9|8016.9|8018.9|8015.9|8019.9|8016.9|8018.7|8015.7|48
1676530500000|2023-02-16 06:55:00|8019.2|8016.2|8018.7|8015.7|8019.7|8016.7|8018.7|8015.7|20
1676530800000|2023-02-16 07:00:00|8019.2|8016.2|8020.2|8018.2|8021.2|8019.2|8016.7|8014.7|283
1676531100000|2023-02-16 07:05:00|8020.4|8018.4|8020.9|8018.9|8023.2|8021.2|8020.2|8018.2|315
1676531400000|2023-02-16 07:10:00|8020.7|8018.7|8023.2|8021.2|8023.2|8021.2|8019.7|8017.7|263
1676531700000|2023-02-16 07:15:00|8022.7|8020.7|8019.2|8017.2|8023.7|8021.7|8019.2|8017.2|307
1676532000000|2023-02-16 07:20:00|8019.7|8017.7|8022.2|8020.2|8023.2|8021.2|8018.2|8016.2|286
1676532300000|2023-02-16 07:25:00|8021.9|8019.9|8025.2|8023.2|8025.9|8023.9|8021.2|8019.2|406
1676532600000|2023-02-16 07:30:00|8024.7|8022.7|8022.2|8020.2|8025.2|8023.2|8019.2|8017.2|122
1676532900000|2023-02-16 07:35:00|8022.7|8020.7|8023.9|8021.9|8025.7|8023.7|8022.2|8020.2|48
1676533200000|2023-02-16 07:40:00|8024.2|8022.2|8025.7|8023.7|8025.7|8023.7|8023.7|8021.7|50
1676533500000|2023-02-16 07:45:00|8025.4|8023.4|8024.7|8022.7|8026.4|8024.4|8024.4|8022.4|201
1676533800000|2023-02-16 07:50:00|8024.4|8022.4|8027.2|8025.2|8027.2|8025.2|8023.7|8021.7|142
1676534100000|2023-02-16 07:55:00|8026.9|8024.9|8024.7|8022.7|8026.9|8024.9|8021.2|8019.2|397
1676534400000|2023-02-16 08:00:00|8024.2|8023.2|8031.2|8030.2|8043.2|8042.2|8022.2|8021.2|3876
1676534700000|2023-02-16 08:05:00|8031.4|8030.4|8037.7|8036.7|8037.7|8036.7|8028.2|8027.2|2642
1676535000000|2023-02-16 08:10:00|8037.4|8036.4|8041.7|8040.7|8042.7|8041.7|8035.4|8034.4|1626
1676535300000|2023-02-16 08:15:00|8041.9|8040.9|8031.9|8030.9|8045.4|8044.4|8031.7|8030.7|1880
1676535600000|2023-02-16 08:20:00|8031.7|8030.7|8019.2|8018.2|8032.2|8031.2|8019.2|8018.2|1444
1676535900000|2023-02-16 08:25:00|8018.9|8017.9|8023.4|8022.4|8025.7|8024.7|8016.7|8015.7|946
1676536200000|2023-02-16 08:30:00|8023.2|8022.2|8014.2|8013.2|8024.7|8023.7|8011.7|8010.7|985
1676536500000|2023-02-16 08:35:00|8013.9|8012.9|8015.7|8014.7|8017.7|8016.7|8012.4|8011.4|598
1676536800000|2023-02-16 08:40:00|8015.4|8014.4|8014.7|8013.7|8018.4|8017.4|8011.2|8010.2|677
1676537100000|2023-02-16 08:45:00|8015.2|8014.2|8019.7|8018.7|8021.7|8020.7|8014.7|8013.7|653
1676537400000|2023-02-16 08:50:00|8019.2|8018.2|8017.4|8016.4|8022.4|8021.4|8016.7|8015.7|570
1676537700000|2023-02-16 08:55:00|8017.7|8016.7|8018.2|8017.2|8021.2|8020.2|8017.4|8016.4|583
1676538000000|2023-02-16 09:00:00|8018.4|8017.4|8023.4|8022.4|8024.4|8023.4|8017.4|8016.4|825
1676538300000|2023-02-16 09:05:00|8023.2|8022.2|8015.7|8014.7|8023.4|8022.4|8013.4|8012.4|1153
1676538600000|2023-02-16 09:10:00|8015.4|8014.4|8020.2|8019.2|8020.7|8019.7|8014.4|8013.4|667
1676538900000|2023-02-16 09:15:00|8020.4|8019.4|8019.7|8018.7|8023.2|8022.2|8019.2|8018.2|496
1676539200000|2023-02-16 09:20:00|8019.9|8018.9|8019.4|8018.4|8021.7|8020.7|8017.9|8016.9|323
1676539500000|2023-02-16 09:25:00|8019.7|8018.7|8023.7|8022.7|8023.7|8022.7|8019.4|8018.4|219
1676539800000|2023-02-16 09:30:00|8023.4|8022.4|8022.2|8021.2|8023.7|8022.7|8020.7|8019.7|291
1676540100000|2023-02-16 09:35:00|8022.7|8021.7|8022.9|8021.9|8023.2|8022.2|8020.2|8019.2|510
1676540400000|2023-02-16 09:40:00|8023.2|8022.2|8026.2|8025.2|8026.2|8025.2|8022.2|8021.2|776
1676540700000|2023-02-16 09:45:00|8026.7|8025.7|8023.4|8022.4|8027.7|8026.7|8021.2|8020.2|539
1676541000000|2023-02-16 09:50:00|8023.7|8022.7|8019.7|8018.7|8024.2|8023.2|8019.2|8018.2|323
1676541300000|2023-02-16 09:55:00|8019.9|8018.9|8015.7|8014.7|8020.4|8019.4|8015.4|8014.4|422
1676541600000|2023-02-16 10:00:00|8015.9|8014.9|8017.2|8016.2|8017.7|8016.7|8015.2|8014.2|398
1676541900000|2023-02-16 10:05:00|8017.4|8016.4|8017.2|8016.2|8017.7|8016.7|8014.2|8013.2|236
1676542200000|2023-02-16 10:10:00|8017.4|8016.4|8016.2|8015.2|8017.9|8016.9|8015.2|8014.2|351
1676542500000|2023-02-16 10:15:00|8016.4|8015.4|8017.7|8016.7|8018.2|8017.2|8015.2|8014.2|213
1676542800000|2023-02-16 10:20:00|8017.9|8016.9|8016.7|8015.7|8018.2|8017.2|8015.7|8014.7|209
1676543100000|2023-02-16 10:25:00|8016.9|8015.9|8019.7|8018.7|8020.2|8019.2|8016.7|8015.7|449
1676543400000|2023-02-16 10:30:00|8019.9|8018.9|8017.7|8016.7|8020.7|8019.7|8017.7|8016.7|211
1676543700000|2023-02-16 10:35:00|8017.2|8016.2|8013.7|8012.7|8017.2|8016.2|8013.7|8012.7|319
1676544000000|2023-02-16 10:40:00|8013.4|8012.4|8012.2|8011.2|8013.4|8012.4|8009.4|8008.4|423
1676544300000|2023-02-16 10:45:00|8012.4|8011.4|8014.2|8013.2|8014.2|8013.2|8011.2|8010.2|206
1676544600000|2023-02-16 10:50:00|8013.7|8012.7|8007.7|8006.7|8014.2|8013.2|8007.7|8006.7|580
1676544900000|2023-02-16 10:55:00|8008.2|8007.2|8005.2|8004.2|8009.2|8008.2|8004.9|8003.9|375
1676545200000|2023-02-16 11:00:00|8005.7|8004.7|8003.7|8002.7|8007.2|8006.2|8002.7|8001.7|451
1676545500000|2023-02-16 11:05:00|8003.2|8002.2|8007.2|8006.2|8007.7|8006.7|8001.7|8000.7|353
1676545800000|2023-02-16 11:10:00|8006.9|8005.9|8002.2|8001.2|8007.2|8006.2|8001.4|8000.4|329
1676546100000|2023-02-16 11:15:00|8001.9|8000.9|8005.7|8004.7|8007.4|8006.4|8001.7|8000.7|365
1676546400000|2023-02-16 11:20:00|8005.9|8004.9|8007.4|8006.4|8007.7|8006.7|8005.7|8004.7|305
1676546700000|2023-02-16 11:25:00|8007.2|8006.2|8010.8|8009.8|8011.8|8010.8|8006.4|8005.4|253
1676547000000|2023-02-16 11:30:00|8010.5|8009.5|8006.8|8005.8|8011.3|8010.3|8006.3|8005.3|459
1676547300000|2023-02-16 11:35:00|8006.3|8005.3|8004.8|8003.8|8006.8|8005.8|8004.3|8003.3|294
1676547600000|2023-02-16 11:40:00|8005|8004|8005.3|8004.3|8007|8006|8003.8|8002.8|306
1676547900000|2023-02-16 11:45:00|8005.8|8004.8|8008.8|8007.8|8009.8|8008.8|8004.8|8003.8|774
1676548200000|2023-02-16 11:50:00|8009.3|8008.3|8009.8|8008.8|8011.3|8010.3|8009.3|8008.3|410
1676548500000|2023-02-16 11:55:00|8009.5|8008.5|8010.8|8009.8|8012.3|8011.3|8008.3|8007.3|410
1676548800000|2023-02-16 12:00:00|8010.3|8009.3|8010|8009|8012.3|8011.3|8009|8008|265
1676549100000|2023-02-16 12:05:00|8010.3|8009.3|8011.8|8010.8|8013.3|8012.3|8009.8|8008.8|330
1676549400000|2023-02-16 12:10:00|8012.3|8011.3|8012.3|8011.3|8012.8|8011.8|8010.8|8009.8|225
1676549700000|2023-02-16 12:15:00|8012.5|8011.5|8011.5|8010.5|8013.8|8012.8|8011.3|8010.3|237
1676550000000|2023-02-16 12:20:00|8011.8|8010.8|8012.8|8011.8|8013.8|8012.8|8011.3|8010.3|273
1676550300000|2023-02-16 12:25:00|8012.5|8011.5|8011.3|8010.3|8013.3|8012.3|8010.3|8009.3|436
1676550600000|2023-02-16 12:30:00|8011.5|8010.5|8013.3|8012.3|8013.3|8012.3|8009.8|8008.8|380
1676550900000|2023-02-16 12:35:00|8013|8012|8014.8|8013.8|8015.3|8014.3|8012.8|8011.8|226
1676551200000|2023-02-16 12:40:00|8015.8|8014.8|8015.3|8014.3|8016.8|8015.8|8013.5|8012.5|299
1676551500000|2023-02-16 12:45:00|8015|8014|8013.3|8012.3|8015.8|8014.8|8012.8|8011.8|279
1676551800000|2023-02-16 12:50:00|8012.8|8011.8|8011.3|8010.3|8013.3|8012.3|8010.8|8009.8|245
1676552100000|2023-02-16 12:55:00|8011|8010|8012.3|8011.3|8012.3|8011.3|8010.8|8009.8|191
1676552400000|2023-02-16 13:00:00|8012|8011|8009.3|8008.3|8013.3|8012.3|8009.3|8008.3|394
1676552700000|2023-02-16 13:05:00|8009.8|8008.8|8010.3|8009.3|8011.8|8010.8|8007.8|8006.8|389
1676553000000|2023-02-16 13:10:00|8010.5|8009.5|8008.3|8007.3|8010.8|8009.8|8007.8|8006.8|596
1676553300000|2023-02-16 13:15:00|8008.5|8007.5|8010.8|8009.8|8011|8010|8008.3|8007.3|487
1676553600000|2023-02-16 13:20:00|8010.5|8009.5|8007.8|8006.8|8010.5|8009.5|8007.3|8006.3|324
1676553900000|2023-02-16 13:25:00|8007.5|8006.5|8007.5|8006.5|8009|8008|8004.3|8003.3|807
1676554200000|2023-02-16 13:30:00|8007.8|8006.8|8000.8|7999.8|8007.8|8006.8|7992.8|7991.8|1417
1676554500000|2023-02-16 13:35:00|8000.5|7999.5|8001.8|8000.8|8002.8|8001.8|7997.5|7996.5|835
1676554800000|2023-02-16 13:40:00|8002|8001|7999.3|7998.3|8004.3|8003.3|7996|7995|863
1676555100000|2023-02-16 13:45:00|7998.8|7997.8|7989.3|7988.3|7999.3|7998.3|7986.8|7985.8|1461
1676555400000|2023-02-16 13:50:00|7989|7988|7994.8|7993.8|7997.8|7996.8|7988.8|7987.8|1254
1676555700000|2023-02-16 13:55:00|7994.5|7993.5|7996.8|7995.8|7999.3|7998.3|7993.8|7992.8|839
1676556000000|2023-02-16 14:00:00|7996.3|7995.3|7996.5|7995.5|7998.3|7997.3|7989.8|7988.8|1024
1676556300000|2023-02-16 14:05:00|7996.3|7995.3|7995.3|7994.3|7997.8|7996.8|7992.5|7991.5|505
1676556600000|2023-02-16 14:10:00|7995|7994|7992.8|7991.8|7998.3|7997.3|7992.8|7991.8|898
1676556900000|2023-02-16 14:15:00|7992.5|7991.5|7987.5|7986.5|7993.5|7992.5|7986|7985|1000
1676557200000|2023-02-16 14:20:00|7987.8|7986.8|7984.5|7983.5|7988.3|7987.3|7982.8|7981.8|574
1676557500000|2023-02-16 14:25:00|7985|7984|7982|7981|7985.3|7984.3|7979.8|7978.8|714
1676557800000|2023-02-16 14:30:00|7982.3|7981.3|7986|7985|7991.3|7990.3|7982.3|7981.3|1635
1676558100000|2023-02-16 14:35:00|7986.3|7985.3|7985.5|7984.5|7988.8|7987.8|7980.3|7979.3|1336
1676558400000|2023-02-16 14:40:00|7985.3|7984.3|7983.8|7982.8|7988|7987|7978.8|7977.8|1213
1676558700000|2023-02-16 14:45:00|7983.5|7982.5|7985.3|7984.3|7989|7988|7981.3|7980.3|807
1676559000000|2023-02-16 14:50:00|7984.8|7983.8|7984.3|7983.3|7988.3|7987.3|7982.3|7981.3|1055
1676559300000|2023-02-16 14:55:00|7984|7983|7983.3|7982.3|7986.8|7985.8|7981.8|7980.8|612
1676559600000|2023-02-16 15:00:00|7982.8|7981.8|7981.3|7980.3|7985.8|7984.8|7979.3|7978.3|1178
1676559900000|2023-02-16 15:05:00|7981.5|7980.5|7984.8|7983.8|7988|7987|7979.8|7978.8|1153
1676560200000|2023-02-16 15:10:00|7984.7|7983.7|7990.9|7989.9|7992.7|7991.7|7983.2|7982.2|728
1676560500000|2023-02-16 15:15:00|7991.2|7990.2|7998.2|7997.2|7998.2|7997.2|7989.7|7988.7|901
1676560800000|2023-02-16 15:20:00|7998.7|7997.7|7998.7|7997.7|8002.2|8001.2|7998.2|7997.2|684
1676561100000|2023-02-16 15:25:00|7998.9|7997.9|8003.9|8002.9|8004.2|8003.2|7998.9|7997.9|656
1676561400000|2023-02-16 15:30:00|8003.7|8002.7|8001.9|8000.9|8005.4|8004.4|8001.4|8000.4|562
1676561700000|2023-02-16 15:35:00|8002.7|8001.7|8003.7|8002.7|8006.2|8005.2|8001.2|8000.2|754
1676562000000|2023-02-16 15:40:00|8003.4|8002.4|8000.4|7999.4|8003.4|8002.4|7999.2|7998.2|697
1676562300000|2023-02-16 15:45:00|8000.7|7999.7|8008.2|8007.2|8008.2|8007.2|7999.7|7998.7|878
1676562600000|2023-02-16 15:50:00|8007.9|8006.9|8006.7|8005.7|8008.7|8007.7|8004.4|8003.4|548
1676562900000|2023-02-16 15:55:00|8006.4|8005.4|8002.7|8001.7|8006.7|8005.7|8000.7|7999.7|864
1676563200000|2023-02-16 16:00:00|8002.4|8001.4|8005.2|8004.2|8008.7|8007.7|8001.7|8000.7|933
1676563500000|2023-02-16 16:05:00|8005.4|8004.4|8006.7|8005.7|8007.2|8006.2|8001.2|8000.2|790
1676563800000|2023-02-16 16:10:00|8006.4|8005.4|8010.2|8009.2|8010.7|8009.7|8006.4|8005.4|547
1676564100000|2023-02-16 16:15:00|8009.9|8008.9|8013.2|8012.2|8013.9|8012.9|8009.2|8008.2|784
1676564400000|2023-02-16 16:20:00|8012.9|8011.9|8012.4|8011.4|8014.2|8013.2|8011.2|8010.2|916
1676564700000|2023-02-16 16:25:00|8012.7|8011.7|8010.2|8008.2|8013.7|8012.7|8010.2|8008.2|3041
1676565000000|2023-02-16 16:30:00|8010.7|8008.7|8011.4|8009.4|8012.7|8010.7|8008.7|8006.7|5409
1676565300000|2023-02-16 16:35:00|8011.2|8009.2|8011.7|8009.7|8011.7|8009.7|8007.7|8005.7|1432
1676565600000|2023-02-16 16:40:00|8011.9|8009.9|8013.2|8011.2|8013.7|8011.7|8011.2|8009.2|659
1676565900000|2023-02-16 16:45:00|8012.7|8010.7|8015.7|8013.7|8016.2|8014.2|8012.7|8010.7|403
1676566200000|2023-02-16 16:50:00|8015.9|8013.9|8016.2|8014.2|8017.2|8015.2|8015.2|8013.2|238
1676566500000|2023-02-16 16:55:00|8016.4|8014.4|8016.2|8014.2|8017.9|8015.9|8015.7|8013.7|165
1676566800000|2023-02-16 17:00:00|8016.7|8014.7|8019.7|8017.7|8019.9|8017.9|8016.7|8014.7|384
1676567100000|2023-02-16 17:05:00|8019.4|8017.4|8022.7|8020.7|8022.7|8020.7|8018.7|8016.7|374
1676567400000|2023-02-16 17:10:00|8023.2|8021.2|8022.7|8020.7|8024.2|8022.2|8021.9|8019.9|337
1676567700000|2023-02-16 17:15:00|8023.2|8021.2|8017.9|8015.9|8023.7|8021.7|8017.9|8015.9|200
1676568000000|2023-02-16 17:20:00|8017.7|8015.7|8023.7|8021.7|8024.2|8022.2|8017.7|8015.7|230
1676568300000|2023-02-16 17:25:00|8023.4|8021.4|8025.9|8023.9|8026.2|8024.2|8023.2|8021.2|137
1676568600000|2023-02-16 17:30:00|8026.2|8024.2|8029.2|8027.2|8029.7|8027.7|8024.4|8022.4|300
1676568900000|2023-02-16 17:35:00|8028.9|8026.9|8028.4|8026.4|8029.7|8027.7|8026.9|8024.9|313
1676569200000|2023-02-16 17:40:00|8028.7|8026.7|8029.7|8027.7|8030.2|8028.2|8028.2|8026.2|214
1676569500000|2023-02-16 17:45:00|8029.9|8027.9|8028.9|8026.9|8031.2|8029.2|8027.7|8025.7|207
1676569800000|2023-02-16 17:50:00|8029.2|8027.2|8025.9|8023.9|8029.2|8027.2|8025.7|8023.7|259
1676570100000|2023-02-16 17:55:00|8026.2|8024.2|8025.9|8023.9|8028.2|8026.2|8024.7|8022.7|231
1676570400000|2023-02-16 18:00:00|8025.7|8023.7|8027.7|8025.7|8031.2|8029.2|8025.7|8023.7|254
1676570700000|2023-02-16 18:05:00|8028.2|8026.2|8029.2|8027.2|8030.2|8028.2|8027.7|8025.7|131
1676571000000|2023-02-16 18:10:00|8029.7|8027.7|8026.7|8024.7|8030.2|8028.2|8026.2|8024.2|118
1676571300000|2023-02-16 18:15:00|8026.9|8024.9|8028.2|8026.2|8028.9|8026.9|8025.4|8023.4|97
1676571600000|2023-02-16 18:20:00|8028.4|8026.4|8026.7|8024.7|8028.7|8026.7|8025.2|8023.2|125
1676571900000|2023-02-16 18:25:00|8026.9|8024.9|8025.2|8023.2|8027.9|8025.9|8024.7|8022.7|83
1676572200000|2023-02-16 18:30:00|8024.9|8022.9|8026.7|8024.7|8027.2|8025.2|8024.2|8022.2|169
1676572500000|2023-02-16 18:35:00|8026.9|8024.9|8025.7|8023.7|8027.4|8025.4|8025.7|8023.7|68
1676572800000|2023-02-16 18:40:00|8025.9|8023.9|8026.9|8024.9|8026.9|8024.9|8024.4|8022.4|143
1676573100000|2023-02-16 18:45:00|8027.2|8025.2|8026.7|8024.7|8028.4|8026.4|8024.7|8022.7|172
1676573400000|2023-02-16 18:50:00|8026.4|8024.4|8026.2|8024.2|8027.2|8025.2|8024.7|8022.7|52
1676573700000|2023-02-16 18:55:00|8026.4|8024.4|8024.9|8022.9|8026.7|8024.7|8024.2|8022.2|98
1676574000000|2023-02-16 19:00:00|8024.7|8022.7|8029.7|8027.7|8029.7|8027.7|8024.7|8022.7|145
1676574300000|2023-02-16 19:05:00|8029.4|8027.4|8028.4|8026.4|8030.2|8028.2|8027.7|8025.7|61
1676574600000|2023-02-16 19:10:00|8028.2|8026.2|8028.7|8026.7|8029.9|8027.9|8027.7|8025.7|32
1676574900000|2023-02-16 19:15:00|8028.4|8026.4|8030.2|8028.2|8030.9|8028.9|8027.7|8025.7|29
1676575200000|2023-02-16 19:20:00|8029.9|8027.9|8030.9|8028.9|8030.9|8028.9|8025.7|8023.7|87
1676575500000|2023-02-16 19:25:00|8030.4|8028.4|8030.9|8028.9|8032.2|8030.2|8030.2|8028.2|72
1676575800000|2023-02-16 19:30:00|8030.4|8028.4|8030.7|8028.7|8031.4|8029.4|8029.9|8027.9|90
1676576100000|2023-02-16 19:35:00|8031.2|8029.2|8030.4|8028.4|8031.7|8029.7|8030.2|8028.2|95
1676576400000|2023-02-16 19:40:00|8030.7|8028.7|8029.2|8027.2|8030.7|8028.7|8027.9|8025.9|178
1676576700000|2023-02-16 19:45:00|8028.9|8026.9|8028.2|8026.2|8029.2|8027.2|8027.7|8025.7|120
1676577000000|2023-02-16 19:50:00|8028.7|8026.7|8028.7|8026.7|8029.4|8027.4|8026.7|8024.7|131
1676577300000|2023-02-16 19:55:00|8028.4|8026.4|8028.4|8026.4|8030.2|8028.2|8028.2|8026.2|96
1676577600000|2023-02-16 20:00:00|8028.2|8026.2|8024.2|8022.2|8028.2|8026.2|8023.9|8021.9|196
1676577900000|2023-02-16 20:05:00|8023.7|8021.7|8022.7|8020.7|8025.4|8023.4|8018.2|8016.2|997
1676578200000|2023-02-16 20:10:00|8022.2|8020.2|8021.4|8019.4|8024.2|8022.2|8020.4|8018.4|218
1676578500000|2023-02-16 20:15:00|8021.2|8019.2|8016.9|8014.9|8021.2|8019.2|8015.7|8013.7|267
1676578800000|2023-02-16 20:20:00|8017.2|8015.2|8016.4|8014.4|8017.4|8015.4|8012.2|8010.2|350
1676579100000|2023-02-16 20:25:00|8016.2|8014.2|8013.2|8011.2|8017.9|8015.9|8013.2|8011.2|263
1676579400000|2023-02-16 20:30:00|8012.9|8010.9|8011.4|8009.4|8014.9|8012.9|8009.7|8007.7|553
1676579700000|2023-02-16 20:35:00|8011.2|8009.2|8006.7|8004.7|8011.7|8009.7|8006.7|8004.7|657
1676580000000|2023-02-16 20:40:00|8006.9|8004.9|8008.4|8006.4|8009.2|8007.2|8002.2|8000.2|463
1676580300000|2023-02-16 20:45:00|8008.7|8006.7|8009.7|8007.7|8009.7|8007.7|8005.7|8003.7|322
1676580600000|2023-02-16 20:50:00|8009.2|8007.2|8011.7|8009.7|8014.2|8012.2|8006.9|8004.9|584
1676580900000|2023-02-16 20:55:00|8012.2|8010.2|8013.8|8009.8|8014.7|8012.7|8010.7|8008.7|987
1676581200000|2023-02-16 21:00:00|8013.9|8009.9|8012.5|8008.5|8014.7|8010.7|8009.2|8005.2|0
1676581500000|2023-02-16 21:05:00|8012.6|8008.6|8010.6|8006.6|8015.8|8011.8|8009.2|8005.2|0
1676581800000|2023-02-16 21:10:00|8010.7|8006.7|8010.6|8006.6|8013|8009|8008.8|8004.8|0
1676582100000|2023-02-16 21:15:00|8010.7|8006.7|8010.4|8006.4|8011.3|8007.3|8009.9|8005.9|0
1676582400000|2023-02-16 21:20:00|8010.3|8006.3|8008.5|8004.5|8010.3|8006.3|8008.3|8004.3|0
1676582700000|2023-02-16 21:25:00|8008.6|8004.6|8007|8003|8008.9|8004.9|8005.4|8001.4|0
1676583000000|2023-02-16 21:30:00|8007.1|8003.1|8008.3|8004.3|8008.8|8004.8|8004.6|8000.6|0
1676583300000|2023-02-16 21:35:00|8008.2|8004.2|8007.6|8003.6|8008.3|8004.3|8007.3|8003.3|0
1676583600000|2023-02-16 21:40:00|8007.7|8003.7|8011.4|8007.4|8011.6|8007.6|8007.6|8003.6|0
1676583900000|2023-02-16 21:45:00|8011.3|8007.3|8009.8|8005.8|8011.9|8007.9|8009.1|8005.1|0
1676584200000|2023-02-16 21:50:00|8009.9|8005.9|8008.1|8004.1|8010.1|8006.1|8008|8004|0
1676584500000|2023-02-16 21:55:00|8008|8004|8006.2|8002.2|8008.5|8004.5|8005.8|8001.8|0
1676584800000|2023-02-16 22:00:00|8006.1|8002.1|8006.6|8002.6|8006.7|8002.7|8006.1|8002.1|0
1676585100000|2023-02-16 22:05:00|8006.7|8002.7|8006.8|8002.8|8007|8003|8006.5|8002.5|0
1676585400000|2023-02-16 22:10:00|8006.7|8002.7|8006.8|8002.8|8006.9|8002.9|8006.6|8002.6|0
1676585700000|2023-02-16 22:15:00|8006.9|8002.9|8007|8003|8007.1|8003.1|8006.9|8002.9|0
1676586000000|2023-02-16 22:20:00|8007.1|8003.1|8008|8004|8008|8004|8007.1|8003.1|0
1676586300000|2023-02-16 22:25:00|8007.9|8003.9|8007.8|8003.8|8007.9|8003.9|8007.6|8003.6|0
1676586600000|2023-02-16 22:30:00|8007.7|8003.7|8007.6|8003.6|8007.7|8003.7|8007.3|8003.3|0
1676586900000|2023-02-16 22:35:00|8007.5|8003.5|8007.2|8003.2|8007.6|8003.6|8007.1|8003.1|0
1676587200000|2023-02-16 22:40:00|8007.3|8003.3|8007.4|8003.4|8007.4|8003.4|8007.3|8003.3|0
1676587500000|2023-02-16 22:45:00|8007.5|8003.5|8007.4|8003.4|8007.5|8003.5|8007.3|8003.3|0
1676587800000|2023-02-16 22:50:00|8007.5|8003.5|8007.4|8003.4|8007.7|8003.7|8007.4|8003.4|0
1676588100000|2023-02-16 22:55:00|8007.3|8003.3|8007.2|8003.2|8007.3|8003.3|8007|8003|0
1676588400000|2023-02-16 23:00:00|8007.1|8003.1|7998.1|7994.1|8007.4|8003.4|7997.5|7993.5|0
1676588700000|2023-02-16 23:05:00|7997.9|7993.9|8001.2|7997.2|8002.8|7998.8|7997.9|7993.9|0
1676589000000|2023-02-16 23:10:00|8001.4|7997.4|8002.8|7998.8|8004.8|8000.8|8001.4|7997.4|0
1676589300000|2023-02-16 23:15:00|8002.9|7998.9|8001|7997|8004.1|8000.1|8000.7|7996.7|0
1676589600000|2023-02-16 23:20:00|8001.1|7997.1|8004.7|8000.7|8005|8001|8000.9|7996.9|0
1676589900000|2023-02-16 23:25:00|8004.6|8000.6|8002.8|7998.8|8005.5|8001.5|8002.2|7998.2|0
1676590200000|2023-02-16 23:30:00|8002.7|7998.7|8003.2|7999.2|8003.6|7999.6|8001.9|7997.9|0
1676590500000|2023-02-16 23:35:00|8003.3|7999.3|8002.7|7998.7|8003.7|7999.7|8001.9|7997.9|0
1676590800000|2023-02-16 23:40:00|8002.6|7998.6|8002.1|7998.1|8002.7|7998.7|8000.5|7996.5|0
1676591100000|2023-02-16 23:45:00|8002.2|7998.2|8002.3|7998.3|8002.7|7998.7|8001.7|7997.7|0
1676591400000|2023-02-16 23:50:00|8000|7996|7999.4|7995.4|8000.1|7996.1|7998.8|7994.8|0
1676591700000|2023-02-16 23:55:00|7999.5|7995.5|8000|7996|8001|7997|7999.4|7995.4|0
1676592000000|2023-02-17 00:00:00|8000.1|7996.1|8002.9|7998.9|8002.9|7998.9|7998.7|7994.7|0
1676592300000|2023-02-17 00:05:00|8002.8|7998.8|8005.4|8001.4|8005.9|8001.9|8002.2|7998.2|0
1676592600000|2023-02-17 00:10:00|8005.3|8001.3|8008.3|8004.3|8008.9|8004.9|8004.5|8000.5|0
1676592900000|2023-02-17 00:15:00|8008.4|8004.4|8003.1|7999.1|8008.4|8004.4|8001.8|7997.8|0
1676593200000|2023-02-17 00:20:00|8004|8000|8001|7997|8005.3|8001.3|8001|7997|0
1676593500000|2023-02-17 00:25:00|8001.1|7997.1|7999.9|7995.9|8001.3|7997.3|7997.5|7993.5|0
1676593800000|2023-02-17 00:30:00|8000|7996|8002.1|7998.1|8003|7999|7998.6|7994.6|0
1676594100000|2023-02-17 00:35:00|8002|7998|8002|7998|8002.8|7998.8|8001.3|7997.3|0
1676594400000|2023-02-17 00:40:00|8002.4|7998.4|8004.2|8000.2|8004.8|8000.8|8001.6|7997.6|0
1676594700000|2023-02-17 00:45:00|8003.2|7999.2|8002.8|7998.8|8004.4|8000.4|8002.8|7998.8|0
1676595000000|2023-02-17 00:50:00|8002.7|7998.7|8004.1|8000.1|8004.1|8000.1|8002.6|7998.6|0
1676595300000|2023-02-17 00:55:00|8004|8000|8002.9|7998.9|8005.1|8001.1|8002.8|7998.8|0
1676595600000|2023-02-17 01:00:00|8003|7999|8004.2|8001.2|8006.7|8003.7|8003|7999|142
1676595900000|2023-02-17 01:05:00|8004.7|8001.7|8005.2|8002.2|8005.7|8002.7|8001.9|7998.9|72
1676596200000|2023-02-17 01:10:00|8005.4|8002.4|8007.2|8004.2|8007.7|8004.7|8005.4|8002.4|54
1676596500000|2023-02-17 01:15:00|8007.4|8004.4|8009.4|8006.4|8009.7|8006.7|8007.4|8004.4|76
1676596800000|2023-02-17 01:20:00|8009.2|8006.2|8009.9|8006.9|8010.7|8007.7|8007.7|8004.7|54
1676597100000|2023-02-17 01:25:00|8009.7|8006.7|8006.9|8003.9|8009.7|8006.7|8006.9|8003.9|32
1676597400000|2023-02-17 01:30:00|8007.2|8004.2|8010.4|8007.4|8010.9|8007.9|8007.2|8004.2|30
1676597700000|2023-02-17 01:35:00|8010.2|8007.2|8009.9|8006.9|8010.2|8007.2|8007.4|8004.4|29
1676598000000|2023-02-17 01:40:00|8009.7|8006.7|8005.9|8002.9|8009.7|8006.7|8005.7|8002.7|17
1676598300000|2023-02-17 01:45:00|8005.7|8002.7|8000.9|7997.9|8005.9|8002.9|8000.4|7997.4|87
1676598600000|2023-02-17 01:50:00|8001.4|7998.4|8000.2|7997.2|8002.7|7999.7|7999.7|7996.7|69
1676598900000|2023-02-17 01:55:00|7999.9|7996.9|8003.9|8000.9|8003.9|8000.9|7999.2|7996.2|54
1676599200000|2023-02-17 02:00:00|8003.4|8000.4|8000.9|7997.9|8003.4|8000.4|7999.9|7996.9|36
1676599500000|2023-02-17 02:05:00|8000.7|7997.7|7999.4|7996.4|8001.2|7998.2|7998.2|7995.2|26
1676599800000|2023-02-17 02:10:00|7999.9|7996.9|8001.4|7998.4|8001.9|7998.9|7998.2|7995.2|29
1676600100000|2023-02-17 02:15:00|8001.7|7998.7|8000.9|7997.9|8002.2|7999.2|7999.9|7996.9|23
1676600400000|2023-02-17 02:20:00|8000.7|7997.7|8002.4|7999.4|8002.7|7999.7|8000.4|7997.4|3
1676600700000|2023-02-17 02:25:00|8002.2|7999.2|8001.9|7998.9|8002.7|7999.7|8001.2|7998.2|18
1676601000000|2023-02-17 02:30:00|8002.2|7999.2|8001.4|7998.4|8002.4|7999.4|8001.2|7998.2|14
1676601300000|2023-02-17 02:35:00|8001.7|7998.7|8001.9|7998.9|8002.2|7999.2|8000.4|7997.4|20
1676601600000|2023-02-17 02:40:00|8001.7|7998.7|8002.2|7999.2|8002.7|7999.7|8000.7|7997.7|8
1676601900000|2023-02-17 02:45:00|8001.7|7998.7|8002.2|7999.2|8002.7|7999.7|8001.7|7998.7|12
1676602200000|2023-02-17 02:50:00|8001.9|7998.9|8001.4|7998.4|8002.7|7999.7|8001.4|7998.4|19
1676602500000|2023-02-17 02:55:00|8001.7|7998.7|8000.2|7997.2|8001.9|7998.9|7999.9|7996.9|15
1676602800000|2023-02-17 03:00:00|8000.4|7997.4|8000.2|7997.2|8001.2|7998.2|7999.9|7996.9|8
1676603100000|2023-02-17 03:05:00|8000.4|7997.4|8000.4|7997.4|8001.2|7998.2|7999.9|7996.9|4
1676603400000|2023-02-17 03:10:00|8000.2|7997.2|8000.9|7997.9|8001.2|7998.2|7999.9|7996.9|15
1676603700000|2023-02-17 03:15:00|8001.2|7998.2|8000.9|7997.9|8001.2|7998.2|8000.4|7997.4|2
1676604000000|2023-02-17 03:20:00|8000.7|7997.7|8001.4|7998.4|8001.4|7998.4|8000.2|7997.2|6
1676604300000|2023-02-17 03:25:00|8001.7|7998.7|8001.9|7998.9|8002.2|7999.2|8001.2|7998.2|9
1676604600000|2023-02-17 03:30:00|8001.7|7998.7|8002.4|7999.4|8002.9|7999.9|8001.7|7998.7|17
1676604900000|2023-02-17 03:35:00|8002.7|7999.7|8002.9|7999.9|8003.2|8000.2|8001.9|7998.9|2
1676605200000|2023-02-17 03:40:00|8002.7|7999.7|8002.2|7999.2|8003.2|8000.2|8002.2|7999.2|6
1676605500000|2023-02-17 03:45:00|8001.9|7998.9|8000.9|7997.9|8002.4|7999.4|8000.9|7997.9|7
1676605800000|2023-02-17 03:50:00|8001.2|7998.2|8001.4|7998.4|8001.9|7998.9|8000.9|7997.9|3
1676606100000|2023-02-17 03:55:00|8001.7|7998.7|8002.2|7999.2|8002.9|7999.9|8001.4|7998.4|2
1676606400000|2023-02-17 04:00:00|8002.4|7999.4|8001.4|7998.4|8002.4|7999.4|8000.9|7997.9|76
1676606700000|2023-02-17 04:05:00|8001.7|7998.7|8001.2|7998.2|8002.2|7999.2|8000.9|7997.9|11
1676607000000|2023-02-17 04:10:00|8000.9|7997.9|8000.4|7997.4|8001.7|7998.7|8000.4|7997.4|9
1676607300000|2023-02-17 04:15:00|8000.7|7997.7|8001.9|7998.9|8001.9|7998.9|8000.4|7997.4|12
1676607600000|2023-02-17 04:20:00|8002.2|7999.2|7998.4|7995.4|8002.4|7999.4|7998.4|7995.4|29
1676607900000|2023-02-17 04:25:00|7997.9|7994.9|7998.4|7995.4|7999.7|7996.7|7997.9|7994.9|45
1676608200000|2023-02-17 04:30:00|7998.7|7995.7|7997.9|7994.9|7998.7|7995.7|7997.9|7994.9|12
1676608500000|2023-02-17 04:35:00|7997.7|7994.7|7995.7|7992.7|7998.2|7995.2|7995.7|7992.7|36
1676608800000|2023-02-17 04:40:00|7995.9|7992.9|7997.7|7994.7|7997.7|7994.7|7995.9|7992.9|47
1676609100000|2023-02-17 04:45:00|7997.4|7994.4|7994.9|7991.9|7998.4|7995.4|7994.9|7991.9|51
1676609400000|2023-02-17 04:50:00|7995.4|7992.4|7994.9|7991.9|7995.7|7992.7|7994.7|7991.7|25
1676609700000|2023-02-17 04:55:00|7995.4|7992.4|7997.4|7994.4|7997.7|7994.7|7995.4|7992.4|29
1676610000000|2023-02-17 05:00:00|7997.2|7994.2|7994.9|7991.9|7997.4|7994.4|7994.7|7991.7|28
1676610300000|2023-02-17 05:05:00|7995.2|7992.2|7996.4|7993.4|7996.4|7993.4|7995.2|7992.2|11
1676610600000|2023-02-17 05:10:00|7996.2|7993.2|7994.4|7991.4|7996.4|7993.4|7994.2|7991.2|24
1676610900000|2023-02-17 05:15:00|7994.7|7991.7|7994.4|7991.4|7995.4|7992.4|7994.4|7991.4|17
1676611200000|2023-02-17 05:20:00|7993.9|7990.9|7992.9|7989.9|7994.4|7991.4|7992.9|7989.9|54
1676611500000|2023-02-17 05:25:00|7992.7|7989.7|7993.4|7990.4|7993.4|7990.4|7992.2|7989.2|15
1676611800000|2023-02-17 05:30:00|7993.7|7990.7|7993.2|7990.2|7994.4|7991.4|7993.2|7990.2|43
1676612100000|2023-02-17 05:35:00|7993.4|7990.4|7994.2|7991.2|7994.4|7991.4|7993.4|7990.4|13
1676612400000|2023-02-17 05:40:00|7994.4|7991.4|7994.2|7991.2|7994.7|7991.7|7993.4|7990.4|25
1676612700000|2023-02-17 05:45:00|7993.7|7990.7|7993.4|7990.4|7994.2|7991.2|7993.2|7990.2|13
1676613000000|2023-02-17 05:50:00|7993.7|7990.7|7994.2|7991.2|7994.2|7991.2|7992.7|7989.7|10
1676613300000|2023-02-17 05:55:00|7993.7|7990.7|7992.2|7989.2|7994.4|7991.4|7991.7|7988.7|114
1676613600000|2023-02-17 06:00:00|7992.4|7989.4|7995.2|7992.2|7995.2|7992.2|7990.2|7987.2|86
1676613900000|2023-02-17 06:05:00|7994.9|7991.9|7993.4|7990.4|7995.4|7992.4|7992.9|7989.9|85
1676614200000|2023-02-17 06:10:00|7993.2|7990.2|7993.7|7990.7|7994.4|7991.4|7992.7|7989.7|27
1676614500000|2023-02-17 06:15:00|7994.2|7991.2|7991.4|7988.4|7994.4|7991.4|7991.4|7988.4|47
1676614800000|2023-02-17 06:20:00|7991.2|7988.2|7988.2|7985.2|7991.7|7988.7|7988.2|7985.2|47
1676615100000|2023-02-17 06:25:00|7987.7|7984.7|7989.9|7986.9|7990.7|7987.7|7987.7|7984.7|57
1676615400000|2023-02-17 06:30:00|7990.2|7987.2|7989.2|7986.2|7991.2|7988.2|7989.2|7986.2|48
1676615700000|2023-02-17 06:35:00|7989.9|7986.9|7988.9|7985.9|7989.9|7986.9|7986.4|7983.4|104
1676616000000|2023-02-17 06:40:00|7988.4|7985.4|7988.9|7985.9|7990.4|7987.4|7988.4|7985.4|65
1676616300000|2023-02-17 06:45:00|7989.2|7986.2|7987.4|7984.4|7989.7|7986.7|7987.2|7984.2|62
1676616600000|2023-02-17 06:50:00|7987.9|7984.9|7987.4|7984.4|7988.9|7985.9|7985.9|7982.9|74
1676616900000|2023-02-17 06:55:00|7987.7|7984.7|7986.7|7983.7|7988.4|7985.4|7986.4|7983.4|102
1676617200000|2023-02-17 07:00:00|7986.9|7983.9|7989.4|7987.4|7989.7|7987.7|7983.9|7981.9|276
1676617500000|2023-02-17 07:05:00|7989.2|7987.2|7990.4|7988.4|7993.4|7991.4|7989.2|7987.2|158
1676617800000|2023-02-17 07:10:00|7990.2|7988.2|7990.7|7988.7|7991.9|7989.9|7987.7|7985.7|102
1676618100000|2023-02-17 07:15:00|7991.2|7989.2|7987.4|7985.4|7991.2|7989.2|7987.2|7985.2|143
1676618400000|2023-02-17 07:20:00|7987.2|7985.2|7988.9|7986.9|7990.4|7988.4|7986.9|7984.9|80
1676618700000|2023-02-17 07:25:00|7988.7|7986.7|7988.7|7986.7|7989.4|7987.4|7987.7|7985.7|86
1676619000000|2023-02-17 07:30:00|7988.4|7986.4|7986.2|7984.2|7989.7|7987.7|7986.2|7984.2|142
1676619300000|2023-02-17 07:35:00|7986.4|7984.4|7986.7|7984.7|7988.2|7986.2|7985.7|7983.7|146
1676619600000|2023-02-17 07:40:00|7986.9|7984.9|7986.7|7984.7|7987.7|7985.7|7986.2|7984.2|133
1676619900000|2023-02-17 07:45:00|7986.4|7984.4|7987.2|7985.2|7987.7|7985.7|7985.9|7983.9|110
1676620200000|2023-02-17 07:50:00|7986.9|7984.9|7982.7|7980.7|7987.4|7985.4|7982.4|7980.4|479
1676620500000|2023-02-17 07:55:00|7982.9|7980.9|7979.7|7977.7|7984.7|7982.7|7979.7|7977.7|572
1676620800000|2023-02-17 08:00:00|7979.2|7978.2|7976.7|7975.7|7982.2|7981.2|7968.2|7967.2|4238
1676621100000|2023-02-17 08:05:00|7976.9|7975.9|7969.7|7968.7|7978.2|7977.2|7966.2|7965.2|2178
1676621400000|2023-02-17 08:10:00|7969.9|7968.9|7966.2|7965.2|7971.9|7970.9|7963.7|7962.7|1170
1676621700000|2023-02-17 08:15:00|7966.4|7965.4|7979.7|7978.7|7980.4|7979.4|7966.2|7965.2|1680
1676622000000|2023-02-17 08:20:00|7979.4|7978.4|7981.4|7980.4|7983.2|7982.2|7977.7|7976.7|1379
1676622300000|2023-02-17 08:25:00|7981.2|7980.2|7966.9|7965.9|7983.7|7982.7|7966.7|7965.7|1213
1676622600000|2023-02-17 08:30:00|7967.2|7966.2|7964.4|7963.4|7969.2|7968.2|7959.9|7958.9|1306
1676622900000|2023-02-17 08:35:00|7964.7|7963.7|7957.2|7956.2|7968.7|7967.7|7954.4|7953.4|1327
1676623200000|2023-02-17 08:40:00|7956.9|7955.9|7963.7|7962.7|7964.4|7963.4|7956.4|7955.4|1161
1676623500000|2023-02-17 08:45:00|7963.2|7962.2|7967.2|7966.2|7969.7|7968.7|7961.9|7960.9|1184
1676623800000|2023-02-17 08:50:00|7967.7|7966.7|7972.4|7971.4|7973.9|7972.9|7964.7|7963.7|668
1676624100000|2023-02-17 08:55:00|7972.7|7971.7|7975.7|7974.7|7978.2|7977.2|7970.9|7969.9|672
1676624400000|2023-02-17 09:00:00|7975.9|7974.9|7970.2|7969.2|7976.2|7975.2|7968.2|7967.2|818
1676624700000|2023-02-17 09:05:00|7971.7|7970.7|7972.9|7971.9|7973.7|7972.7|7967.7|7966.7|835
1676625000000|2023-02-17 09:10:00|7972.7|7971.7|7976.7|7975.7|7977.9|7976.9|7972.7|7971.7|661
1676625300000|2023-02-17 09:15:00|7977.2|7976.2|7979.9|7978.9|7979.9|7978.9|7974.2|7973.2|650
1676625600000|2023-02-17 09:20:00|7979.4|7978.4|7984.9|7983.9|7984.9|7983.9|7978.9|7977.9|502
1676625900000|2023-02-17 09:25:00|7984.6|7983.6|7983.9|7982.9|7986.4|7985.4|7983.4|7982.4|468
1676626200000|2023-02-17 09:30:00|7984.1|7983.1|7995.1|7994.1|7995.9|7994.9|7983.9|7982.9|689
1676626500000|2023-02-17 09:35:00|7995.4|7994.4|7993.6|7992.6|7996.9|7995.9|7991.4|7990.4|433
1676626800000|2023-02-17 09:40:00|7993.4|7992.4|7993.6|7992.6|7996.4|7995.4|7993.4|7992.4|450
1676627100000|2023-02-17 09:45:00|7993.9|7992.9|7995.4|7994.4|7995.9|7994.9|7992.4|7991.4|557
1676627400000|2023-02-17 09:50:00|7994.9|7993.9|7991.4|7990.4|7995.9|7994.9|7990.6|7989.6|522
1676627700000|2023-02-17 09:55:00|7991.6|7990.6|7991.4|7990.4|7992.1|7991.1|7987.9|7986.9|559
1676628000000|2023-02-17 10:00:00|7991.9|7990.9|7992.4|7991.4|7994.6|7993.6|7990.9|7989.9|557
1676628300000|2023-02-17 10:05:00|7992.9|7991.9|7994.1|7993.1|7994.6|7993.6|7991.4|7990.4|714
1676628600000|2023-02-17 10:10:00|7994.4|7993.4|8001.4|8000.4|8001.9|8000.9|7992.4|7991.4|7278
1676628900000|2023-02-17 10:15:00|8001.6|8000.6|7999.9|7998.9|8002.9|8001.9|7996.4|7995.4|2253
1676629200000|2023-02-17 10:20:00|7999.6|7998.6|7996.4|7995.4|7999.6|7998.6|7992.1|7991.1|950
1676629500000|2023-02-17 10:25:00|7996.1|7995.1|8002.1|8001.1|8003.4|8002.4|7995.9|7994.9|466
1676629800000|2023-02-17 10:30:00|8002.4|8001.4|7998.9|7997.9|8002.4|8001.4|7998.4|7997.4|276
1676630100000|2023-02-17 10:35:00|7998.6|7997.6|7994.9|7993.9|7998.9|7997.9|7994.4|7993.4|261
1676630400000|2023-02-17 10:40:00|7994.6|7993.6|7993.9|7992.9|7995.9|7994.9|7992.9|7991.9|438
1676630700000|2023-02-17 10:45:00|7993.6|7992.6|7996.9|7995.9|7996.9|7995.9|7992.9|7991.9|229
1676631000000|2023-02-17 10:50:00|7996.6|7995.6|7997.4|7996.4|8000.9|7999.9|7996.4|7995.4|811
1676631300000|2023-02-17 10:55:00|7996.9|7995.9|7990.9|7989.9|7996.9|7995.9|7989.9|7988.9|976
1676631600000|2023-02-17 11:00:00|7990.4|7989.4|7989.1|7988.1|7992.6|7991.6|7985.4|7984.4|488
1676631900000|2023-02-17 11:05:00|7988.9|7987.9|7983.4|7982.4|7988.9|7987.9|7982.4|7981.4|477
1676632200000|2023-02-17 11:10:00|7983.1|7982.1|7981.9|7980.9|7985.9|7984.9|7980.6|7979.6|419
1676632500000|2023-02-17 11:15:00|7981.6|7980.6|7981.4|7980.4|7985.9|7984.9|7980.1|7979.1|352
1676632800000|2023-02-17 11:20:00|7980.9|7979.9|7983.1|7982.1|7985.9|7984.9|7980.9|7979.9|699
1676633100000|2023-02-17 11:25:00|7982.9|7981.9|7984.9|7983.9|7987.4|7986.4|7982.6|7981.6|323
1676633400000|2023-02-17 11:30:00|7985.4|7984.4|7982.9|7981.9|7986.9|7985.9|7981.6|7980.6|416
1676633700000|2023-02-17 11:35:00|7982.4|7981.4|7981.1|7980.1|7982.9|7981.9|7978.4|7977.4|415
1676634000000|2023-02-17 11:40:00|7980.9|7979.9|7986.1|7985.1|7986.9|7985.9|7980.9|7979.9|293
1676634300000|2023-02-17 11:45:00|7986.4|7985.4|7988.4|7987.4|7989.4|7988.4|7985.6|7984.6|352
1676634600000|2023-02-17 11:50:00|7988.1|7987.1|7984.4|7983.4|7988.4|7987.4|7983.6|7982.6|232
1676634900000|2023-02-17 11:55:00|7983.9|7982.9|7987.6|7986.6|7987.9|7986.9|7982.4|7981.4|523
1676635200000|2023-02-17 12:00:00|7986.9|7985.9|7989.9|7988.9|7990.4|7989.4|7981.9|7980.9|759
1676635500000|2023-02-17 12:05:00|7989.4|7988.4|7986.9|7985.9|7989.4|7988.4|7985.1|7984.1|288
1676635800000|2023-02-17 12:10:00|7986.6|7985.6|7990.4|7989.4|7990.4|7989.4|7986.4|7985.4|403
1676636100000|2023-02-17 12:15:00|7990.1|7989.1|7992.6|7991.6|7993.4|7992.4|7988.9|7987.9|220
1676636400000|2023-02-17 12:20:00|7992.9|7991.9|7990.4|7989.4|7992.9|7991.9|7990.4|7989.4|204
1676636700000|2023-02-17 12:25:00|7990.9|7989.9|7990.9|7989.9|7992.1|7991.1|7990.1|7989.1|169
1676637000000|2023-02-17 12:30:00|7991.1|7990.1|7988.9|7987.9|7991.6|7990.6|7988.4|7987.4|406
1676637300000|2023-02-17 12:35:00|7989.1|7988.1|7995.6|7994.6|7996.4|7995.4|7988.9|7987.9|368
1676637600000|2023-02-17 12:40:00|7996.2|7995.2|8000|7999|8000|7999|7996.2|7995.2|391
1676637900000|2023-02-17 12:45:00|7999.7|7998.7|7997.2|7996.2|8001|8000|7997|7996|522
1676638200000|2023-02-17 12:50:00|7997.5|7996.5|7996.5|7995.5|7998.7|7997.7|7996.5|7995.5|229
1676638500000|2023-02-17 12:55:00|7996|7995|7996.7|7995.7|7998|7997|7995.5|7994.5|580
1676638800000|2023-02-17 13:00:00|7997|7996|7995.5|7994.5|7999|7998|7995|7994|498
1676639100000|2023-02-17 13:05:00|7995|7994|7994.5|7993.5|7997.5|7996.5|7994.2|7993.2|315
1676639400000|2023-02-17 13:10:00|7994.2|7993.2|7991.5|7990.5|7996|7995|7991.5|7990.5|996
1676639700000|2023-02-17 13:15:00|7991.7|7990.7|7989|7988|7992|7991|7988.5|7987.5|737
1676640000000|2023-02-17 13:20:00|7988.7|7987.7|7985.7|7984.7|7990|7989|7985.7|7984.7|383
1676640300000|2023-02-17 13:25:00|7985.5|7984.5|7983.7|7982.7|7986|7985|7982.7|7981.7|354
1676640600000|2023-02-17 13:30:00|7984|7983|7987.5|7986.5|7987.7|7986.7|7983|7982|471
1676640900000|2023-02-17 13:35:00|7987.2|7986.2|7989.7|7988.7|7991.5|7990.5|7987|7986|587
1676641200000|2023-02-17 13:40:00|7989.5|7988.5|7992.2|7991.2|7992.7|7991.7|7989|7988|303
1676641500000|2023-02-17 13:45:00|7992|7991|7993|7992|7995|7994|7991.7|7990.7|304
1676641800000|2023-02-17 13:50:00|7992.7|7991.7|7990|7989|7994|7993|7990|7989|418
1676642100000|2023-02-17 13:55:00|7990.2|7989.2|7994|7993|7995.7|7994.7|7990.2|7989.2|275
1676642400000|2023-02-17 14:00:00|7993.7|7992.7|7993.5|7992.5|7994.7|7993.7|7992.5|7991.5|298
1676642700000|2023-02-17 14:05:00|7993.7|7992.7|7995.2|7994.2|7996.2|7995.2|7991.5|7990.5|516
1676643000000|2023-02-17 14:10:00|7995|7994|7993.2|7992.2|7996.2|7995.2|7992.7|7991.7|502
1676643300000|2023-02-17 14:15:00|7993.5|7992.5|7994|7993|7994|7993|7991|7990|440
1676643600000|2023-02-17 14:20:00|7993.7|7992.7|7994|7993|7996|7995|7992.5|7991.5|469
1676643900000|2023-02-17 14:25:00|7993.7|7992.7|7990.5|7989.5|7994.5|7993.5|7989.5|7988.5|752
1676644200000|2023-02-17 14:30:00|7990.2|7989.2|7993|7992|7993|7992|7988|7987|1237
1676644500000|2023-02-17 14:35:00|7992.7|7991.7|7993|7992|7993.5|7992.5|7989.5|7988.5|768
1676644800000|2023-02-17 14:40:00|7992.5|7991.5|7995|7994|7997|7996|7990.2|7989.2|916
1676645100000|2023-02-17 14:45:00|7995.5|7994.5|7995|7994|7997.5|7996.5|7992|7991|964
1676645400000|2023-02-17 14:50:00|7994.7|7993.7|7992.5|7991.5|7997|7996|7990.5|7989.5|1005
1676645700000|2023-02-17 14:55:00|7992.7|7991.7|7995.7|7994.7|7996.5|7995.5|7992|7991|856
1676646000000|2023-02-17 15:00:00|7996|7995|7998.5|7997.5|8001|8000|7995|7994|1355
1676646300000|2023-02-17 15:05:00|7999|7998|7999|7998|8002.5|8001.5|7997|7996|951
1676646600000|2023-02-17 15:10:00|7998.5|7997.5|8001.7|8000.7|8002.5|8001.5|7995.2|7994.2|854
1676646900000|2023-02-17 15:15:00|8002|8001|8005.7|8004.7|8008.5|8007.5|7999.5|7998.5|1225
1676647200000|2023-02-17 15:20:00|8005.5|8004.5|8006.2|8005.2|8008|8007|8004|8003|1288
1676647500000|2023-02-17 15:25:00|8006|8005|8005.5|8004.5|8007|8006|8004|8003|734
1676647800000|2023-02-17 15:30:00|8005.2|8004.2|8010|8009|8011|8010|8004.5|8003.5|872
1676648100000|2023-02-17 15:35:00|8010.2|8009.2|8009.5|8008.5|8014|8013|8007.7|8006.7|923
1676648400000|2023-02-17 15:40:00|8009.2|8008.2|8005|8004|8010|8009|8004|8003|856
1676648700000|2023-02-17 15:45:00|8004.7|8003.7|8003.7|8002.7|8006|8005|8002.5|8001.5|823
1676649000000|2023-02-17 15:50:00|8004|8003|7999|7998|8004|8003|7998.7|7997.7|899
1676649300000|2023-02-17 15:55:00|7998.7|7997.7|7996.5|7995.5|8000|7999|7994.5|7993.5|965
1676649600000|2023-02-17 16:00:00|7996.2|7995.2|8000.5|7999.5|8000.5|7999.5|7996|7995|994
1676649900000|2023-02-17 16:05:00|8000.7|7999.7|8003|8002|8005.5|8004.5|8000.5|7999.5|794
1676650200000|2023-02-17 16:10:00|8003.5|8002.5|8001|8000|8005|8004|8000.5|7999.5|654
1676650500000|2023-02-17 16:15:00|8001.5|8000.5|7998|7997|8002|8001|7997|7996|863
1676650800000|2023-02-17 16:20:00|7997.7|7996.7|7994.5|7993.5|7997.7|7996.7|7993|7992|1322
1676651100000|2023-02-17 16:25:00|7994.2|7993.2|7996|7994|7997|7996|7993.5|7992.5|2841
1676651400000|2023-02-17 16:30:00|7995.2|7993.2|8002.5|8000.5|8002.5|8000.5|7993.2|7991.2|6280
1676651700000|2023-02-17 16:35:00|8002.2|8000.2|8010.2|8008.2|8010.5|8008.5|8001.5|7999.5|2627
1676652000000|2023-02-17 16:40:00|8010.5|8008.5|8008|8006|8011|8009|8006|8004|751
1676652300000|2023-02-17 16:45:00|8007.5|8005.5|8008.5|8006.5|8010.5|8008.5|8007.5|8005.5|418
1676652600000|2023-02-17 16:50:00|8008|8006|8005|8003|8009.2|8007.2|8004.5|8002.5|457
1676652900000|2023-02-17 16:55:00|8004.7|8002.7|8007|8005|8007.2|8005.2|8002.5|8000.5|421
1676653200000|2023-02-17 17:00:00|8006.7|8004.7|8010.2|8008.2|8010.7|8008.7|8006.5|8004.5|344
1676653500000|2023-02-17 17:05:00|8010.5|8008.5|8013|8011|8013.5|8011.5|8010.2|8008.2|288
1676653800000|2023-02-17 17:10:00|8012.7|8010.7|8012.7|8010.7|8015.5|8013.5|8012.2|8010.2|259
1676654100000|2023-02-17 17:15:00|8013|8011|8011.5|8009.5|8015|8013|8011.5|8009.5|162
1676654400000|2023-02-17 17:20:00|8011.7|8009.7|8012.2|8010.2|8013|8011|8011|8009|93
1676654700000|2023-02-17 17:25:00|8012|8010|8012.5|8010.5|8014|8012|8011|8009|96
1676655000000|2023-02-17 17:30:00|8012.7|8010.7|8013.5|8011.5|8014.5|8012.5|8010.7|8008.7|120
1676655300000|2023-02-17 17:35:00|8013.7|8011.7|8014|8012|8015.5|8013.5|8012.5|8010.5|281
1676655600000|2023-02-17 17:40:00|8013.7|8011.7|8012|8010|8014.7|8012.7|8010.7|8008.7|202
1676655900000|2023-02-17 17:45:00|8011.5|8009.5|8010|8008|8013.2|8011.2|8010|8008|251
1676656200000|2023-02-17 17:50:00|8010.2|8008.2|8005.5|8003.5|8010.7|8008.7|8004.5|8002.5|210
1676656500000|2023-02-17 17:55:00|8005.2|8003.2|8010.5|8008.5|8011|8009|8005|8003|198
1676656800000|2023-02-17 18:00:00|8010.2|8008.2|8011|8009|8011|8009|8007.5|8005.5|132
1676657100000|2023-02-17 18:05:00|8011.2|8009.2|8013|8011|8013.2|8011.2|8009|8007|117
1676657400000|2023-02-17 18:10:00|8012.7|8010.7|8014.7|8012.7|8015.5|8013.5|8012.7|8010.7|131
1676657700000|2023-02-17 18:15:00|8014.5|8012.5|8014|8012|8016|8014|8014|8012|135
1676658000000|2023-02-17 18:20:00|8013.5|8011.5|8011|8009|8013.7|8011.7|8010.2|8008.2|183
1676658300000|2023-02-17 18:25:00|8010.7|8008.7|8011.2|8009.2|8011.5|8009.5|8009|8007|163
1676658600000|2023-02-17 18:30:00|8011|8009|8012|8010|8012.2|8010.2|8008.5|8006.5|113
1676658900000|2023-02-17 18:35:00|8012.2|8010.2|8012.5|8010.5|8013|8011|8011|8009|121
1676659200000|2023-02-17 18:40:00|8012.2|8010.2|8013.5|8011.5|8014.2|8012.2|8012|8010|122
1676659500000|2023-02-17 18:45:00|8013.7|8011.7|8014.5|8012.5|8015|8013|8013|8011|147
1676659800000|2023-02-17 18:50:00|8014.2|8012.2|8014.5|8012.5|8016|8014|8012.5|8010.5|168
1676660100000|2023-02-17 18:55:00|8014.7|8012.7|8015|8013|8015.2|8013.2|8013|8011|123
1676660400000|2023-02-17 19:00:00|8015.2|8013.2|8016.5|8014.5|8018|8016|8015|8013|160
1676660700000|2023-02-17 19:05:00|8016.2|8014.2|8016.2|8014.2|8017.5|8015.5|8015.7|8013.7|139
1676661000000|2023-02-17 19:10:00|8016.5|8014.5|8013.5|8011.5|8017.7|8015.7|8012.5|8010.5|148
1676661300000|2023-02-17 19:15:00|8013.2|8011.2|8014|8012|8015|8013|8012.5|8010.5|111
1676661600000|2023-02-17 19:20:00|8014.2|8012.2|8019|8017|8019.5|8017.5|8014|8012|205
1676661900000|2023-02-17 19:25:00|8018.7|8016.7|8016.5|8014.5|8019.2|8017.2|8016|8014|166
1676662200000|2023-02-17 19:30:00|8016.7|8014.7|8017.5|8015.5|8019.2|8017.2|8016.5|8014.5|230
1676662500000|2023-02-17 19:35:00|8017.2|8015.2|8019|8017|8019.2|8017.2|8017.2|8015.2|226
1676662800000|2023-02-17 19:40:00|8018.5|8016.5|8015.5|8013.5|8018.5|8016.5|8015.5|8013.5|189
1676663100000|2023-02-17 19:45:00|8015.7|8013.7|8018.2|8016.2|8018.2|8016.2|8015|8013|169
1676663400000|2023-02-17 19:50:00|8018.5|8016.5|8020.2|8018.2|8021|8019|8018.5|8016.5|230
1676663700000|2023-02-17 19:55:00|8020.5|8018.5|8021|8019|8022.5|8020.5|8019.5|8017.5|165
1676664000000|2023-02-17 20:00:00|8021.2|8019.2|8020|8018|8023.5|8021.5|8019.7|8017.7|284
1676664300000|2023-02-17 20:05:00|8019.5|8017.5|8022|8020|8022.7|8020.7|8018.2|8016.2|113
1676664600000|2023-02-17 20:10:00|8022.2|8020.2|8019.5|8017.5|8023|8021|8018|8016|101
1676664900000|2023-02-17 20:15:00|8019.2|8017.2|8017.5|8015.5|8021.5|8019.5|8017|8015|284
1676665200000|2023-02-17 20:20:00|8017.7|8015.7|8019|8017|8020.2|8018.2|8016.7|8014.7|107
1676665500000|2023-02-17 20:25:00|8018.7|8016.7|8016.7|8014.7|8021|8019|8016|8014|175
1676665800000|2023-02-17 20:30:00|8016.5|8014.5|8020|8018|8020.7|8018.7|8015.7|8013.7|188
1676666100000|2023-02-17 20:35:00|8020.2|8018.2|8018.5|8016.5|8022|8020|8018.2|8016.2|232
1676666400000|2023-02-17 20:40:00|8018.7|8016.7|8016|8014|8019.5|8017.5|8016|8014|393
1676666700000|2023-02-17 20:45:00|8015.5|8013.5|8014.5|8012.5|8017|8015|8014|8012|317
1676667000000|2023-02-17 20:50:00|8015|8013|8018.5|8016.5|8019.7|8017.7|8015|8013|292
1676667300000|2023-02-17 20:55:00|8019|8017|8013.9|8009.9|8020|8018|8011.5|8009.5|861
1676667600000|2023-02-17 21:00:00|8012.9|8008.9|8015|8011|8015.7|8011.7|8012.8|8008.8|2
1676667900000|2023-02-17 21:05:00|8014.9|8010.9|8011.3|8007.3|8014.9|8010.9|8011.3|8007.3|0
1676668200000|2023-02-17 21:10:00|8010.5|8006.5|8010.5|8006.5|8012.7|8008.7|8009.7|8005.7|0
1676668500000|2023-02-17 21:15:00|8010.4|8006.4|8013|8009|8013.4|8009.4|8009.5|8005.5|0
1676668800000|2023-02-17 21:20:00|8013.1|8009.1|8011.8|8007.8|8013.1|8009.1|8011.4|8007.4|0
1676669100000|2023-02-17 21:25:00|8012.1|8008.1|8012.2|8008.2|8012.4|8008.4|8011.2|8007.2|0
1676669400000|2023-02-17 21:30:00|8012.1|8008.1|8013.2|8009.2|8013.2|8009.2|8011.2|8007.2|0
1676669700000|2023-02-17 21:35:00|8013.1|8009.1|8013.4|8009.4|8013.7|8009.7|8012.9|8008.9|0
1676670000000|2023-02-17 21:40:00|8013.3|8009.3|8014.1|8010.1|8014.1|8010.1|8012.6|8008.6|0
1676670300000|2023-02-17 21:45:00|8014|8010|8014.7|8010.7|8014.8|8010.8|8013.8|8009.8|0
1676670600000|2023-02-17 21:50:00|8014.6|8010.6|8013.1|8009.1|8014.7|8010.7|8012.9|8008.9|0
1676670900000|2023-02-17 21:55:00|8013|8009|8012.4|8008.4|8013.3|8009.3|8012.1|8008.1|0
1676847600000|2023-02-19 23:00:00|8009|8005|8006.9|8002.9|8010.4|8006.4|8003.8|7999.8|0
1676847900000|2023-02-19 23:05:00|8007|8003|8004.5|8000.5|8008.7|8004.7|8003.1|7999.1|0
1676848200000|2023-02-19 23:10:00|8004.6|8000.6|8007.6|8003.6|8007.9|8003.9|8003.9|7999.9|0
1676848500000|2023-02-19 23:15:00|8007.7|8003.7|8007|8003|8008.2|8004.2|8004.2|8000.2|0
1676848800000|2023-02-19 23:20:00|8006.9|8002.9|8008.7|8004.7|8009.2|8005.2|8006.3|8002.3|0
1676849100000|2023-02-19 23:25:00|8008.6|8004.6|8008.2|8004.2|8009.5|8005.5|8007.2|8003.2|0
1676849400000|2023-02-19 23:30:00|8008.1|8004.1|8008|8004|8009.8|8005.8|8007.6|8003.6|0
1676849700000|2023-02-19 23:35:00|8007.9|8003.9|8007.4|8003.4|8008.7|8004.7|8006.1|8002.1|0
1676850000000|2023-02-19 23:40:00|8007.5|8003.5|8008.3|8004.3|8008.6|8004.6|8007|8003|0
1676850300000|2023-02-19 23:45:00|8008.4|8004.4|8007.4|8003.4|8009|8005|8007|8003|0
1676850600000|2023-02-19 23:50:00|8007.5|8003.5|8008.2|8004.2|8008.2|8004.2|8007|8003|0
1676850900000|2023-02-19 23:55:00|8008.3|8004.3|8013.2|8009.2|8014|8010|8007.6|8003.6|0
1676851200000|2023-02-20 00:00:00|8013.3|8009.3|8010|8006|8013.5|8009.5|8009.4|8005.4|0
1676851500000|2023-02-20 00:05:00|8009.9|8005.9|8009.8|8005.8|8011.3|8007.3|8009.7|8005.7|0
1676851800000|2023-02-20 00:10:00|8009.7|8005.7|8008.7|8004.7|8011.7|8007.7|8008.4|8004.4|0
1676852100000|2023-02-20 00:15:00|8008.6|8004.6|8009.2|8005.2|8009.4|8005.4|8006.3|8002.3|0
1676852400000|2023-02-20 00:20:00|8009.1|8005.1|8008.3|8004.3|8009.2|8005.2|8006.9|8002.9|0
1676852700000|2023-02-20 00:25:00|8008.2|8004.2|8010.7|8006.7|8010.8|8006.8|8008.2|8004.2|0
1676853000000|2023-02-20 00:30:00|8011.1|8007.1|8013.1|8009.1|8013.1|8009.1|8010.6|8006.6|0
1676853300000|2023-02-20 00:35:00|8013|8009|8009.7|8005.7|8013.1|8009.1|8009.7|8005.7|0
1676853600000|2023-02-20 00:40:00|8010.7|8006.7|8010.6|8006.6|8011.9|8007.9|8010.6|8006.6|0
1676853900000|2023-02-20 00:45:00|8010.5|8006.5|8011.8|8007.8|8011.8|8007.8|8010.4|8006.4|0
1676854200000|2023-02-20 00:50:00|8011.9|8007.9|8009.4|8005.4|8011.9|8007.9|8008.1|8004.1|0
1676854500000|2023-02-20 00:55:00|8010.3|8006.3|8010.6|8006.6|8012.5|8008.5|8010.3|8006.3|0
1676854800000|2023-02-20 01:00:00|8011.5|8007.5|8012.7|8009.7|8012.7|8009.7|8008.2|8005.2|121
1676855100000|2023-02-20 01:05:00|8013|8010|8017.2|8014.2|8017.2|8014.2|8011.7|8008.7|60
1676855400000|2023-02-20 01:10:00|8017.5|8014.5|8017.5|8014.5|8017.5|8014.5|8016.7|8013.7|39
1676855700000|2023-02-20 01:15:00|8018|8015|8018.2|8015.2|8018.2|8015.2|8015.5|8012.5|46
1676856000000|2023-02-20 01:20:00|8018.5|8015.5|8019.2|8016.2|8019.7|8016.7|8018.5|8015.5|34
1676856300000|2023-02-20 01:25:00|8018.7|8015.7|8019|8016|8019.5|8016.5|8018.7|8015.7|25
1676856600000|2023-02-20 01:30:00|8019.2|8016.2|8019.7|8016.7|8021|8018|8019.2|8016.2|45
1676856900000|2023-02-20 01:35:00|8020|8017|8017.5|8014.5|8021.7|8018.7|8017.5|8014.5|41
1676857200000|2023-02-20 01:40:00|8017.7|8014.7|8018|8015|8019|8016|8017.7|8014.7|12
1676857500000|2023-02-20 01:45:00|8017.7|8014.7|8019.2|8016.2|8019.5|8016.5|8017.5|8014.5|19
1676857800000|2023-02-20 01:50:00|8019|8016|8019.2|8016.2|8019.5|8016.5|8018.5|8015.5|19
1676858100000|2023-02-20 01:55:00|8019|8016|8019.2|8016.2|8019.5|8016.5|8018.5|8015.5|16
1676858400000|2023-02-20 02:00:00|8019.5|8016.5|8019.2|8016.2|8020.7|8017.7|8019|8016|22
1676858700000|2023-02-20 02:05:00|8019|8016|8019.7|8016.7|8020.7|8017.7|8018.5|8015.5|14
1676859000000|2023-02-20 02:10:00|8020|8017|8020.7|8017.7|8020.7|8017.7|8019.2|8016.2|5
1676859300000|2023-02-20 02:15:00|8021|8018|8020.2|8017.2|8021.7|8018.7|8020|8017|26
1676859600000|2023-02-20 02:20:00|8020|8017|8019.5|8016.5|8021.2|8018.2|8019.5|8016.5|19
1676859900000|2023-02-20 02:25:00|8019.2|8016.2|8020|8017|8020.2|8017.2|8019.2|8016.2|21
1676860200000|2023-02-20 02:30:00|8020.2|8017.2|8020.7|8017.7|8021.5|8018.5|8020.2|8017.2|20
1676860500000|2023-02-20 02:35:00|8021|8018|8022|8019|8022.5|8019.5|8020.5|8017.5|26
1676860800000|2023-02-20 02:40:00|8021.7|8018.7|8021.7|8018.7|8021.7|8018.7|8021|8018|13
1676861100000|2023-02-20 02:45:00|8021.5|8018.5|8021.2|8018.2|8022.2|8019.2|8020.7|8017.7|12
1676861400000|2023-02-20 02:50:00|8021.5|8018.5|8021.7|8018.7|8023.5|8020.5|8021.5|8018.5|29
1676861700000|2023-02-20 02:55:00|8021.5|8018.5|8022.2|8019.2|8023|8020|8021.5|8018.5|13
1676862000000|2023-02-20 03:00:00|8022.5|8019.5|8022|8019|8022.5|8019.5|8021.7|8018.7|7
1676862300000|2023-02-20 03:05:00|8022.2|8019.2|8023|8020|8023|8020|8022|8019|27
1676862600000|2023-02-20 03:10:00|8023.2|8020.2|8024|8021|8024|8021|8023.2|8020.2|92
1676862900000|2023-02-20 03:15:00|8024.2|8021.2|8024.2|8021.2|8024.7|8021.7|8024|8021|98
1676863200000|2023-02-20 03:20:00|8024.5|8021.5|8025|8022|8025|8022|8023.7|8020.7|20
1676863500000|2023-02-20 03:25:00|8025.5|8022.5|8026.2|8023.2|8026.5|8023.5|8024.5|8021.5|74
1676863800000|2023-02-20 03:30:00|8026.5|8023.5|8026.7|8023.7|8027|8024|8026|8023|45
1676864100000|2023-02-20 03:35:00|8027|8024|8025.7|8022.7|8027.7|8024.7|8025.7|8022.7|84
1676864400000|2023-02-20 03:40:00|8026|8023|8027|8024|8027.5|8024.5|8026|8023|47
1676864700000|2023-02-20 03:45:00|8027.5|8024.5|8028|8025|8028|8025|8027|8024|44
1676865000000|2023-02-20 03:50:00|8027.5|8024.5|8028|8025|8028.2|8025.2|8027.5|8024.5|26
1676865300000|2023-02-20 03:55:00|8028.2|8025.2|8026.5|8023.5|8028.2|8025.2|8026.5|8023.5|48
1676865600000|2023-02-20 04:00:00|8026.7|8023.7|8027.5|8024.5|8027.5|8024.5|8026.5|8023.5|20
1676865900000|2023-02-20 04:05:00|8027.7|8024.7|8028.2|8025.2|8028.2|8025.2|8026.7|8023.7|38
1676866200000|2023-02-20 04:10:00|8028|8025|8028.5|8025.5|8028.5|8025.5|8028|8025|8
1676866500000|2023-02-20 04:15:00|8028.7|8025.7|8028.7|8025.7|8028.7|8025.7|8028|8025|17
1676866800000|2023-02-20 04:20:00|8028.5|8025.5|8029.2|8026.2|8029.7|8026.7|8028.5|8025.5|51
1676867100000|2023-02-20 04:25:00|8029|8026|8027.7|8024.7|8029.5|8026.5|8027.2|8024.2|85
1676867400000|2023-02-20 04:30:00|8028|8025|8028.7|8025.7|8028.7|8025.7|8027.7|8024.7|14
1676867700000|2023-02-20 04:35:00|8028.5|8025.5|8027|8024|8028.5|8025.5|8027|8024|27
1676868000000|2023-02-20 04:40:00|8027.2|8024.2|8026|8023|8027.5|8024.5|8026|8023|23
1676868300000|2023-02-20 04:45:00|8026.2|8023.2|8026.2|8023.2|8026.5|8023.5|8025.2|8022.2|66
1676868600000|2023-02-20 04:50:00|8026.5|8023.5|8026.7|8023.7|8027|8024|8026.2|8023.2|2
1676868900000|2023-02-20 04:55:00|8027|8024|8026|8023|8027|8024|8026|8023|11
1676869200000|2023-02-20 05:00:00|8026.2|8023.2|8023.7|8020.7|8026.5|8023.5|8023.7|8020.7|30
1676869500000|2023-02-20 05:05:00|8023.5|8020.5|8025|8022|8025|8022|8023.2|8020.2|9
1676869800000|2023-02-20 05:10:00|8024.7|8021.7|8024.2|8021.2|8024.7|8021.7|8024|8021|2
1676870100000|2023-02-20 05:15:00|8024.5|8021.5|8024|8021|8025.2|8022.2|8024|8021|6
1676870400000|2023-02-20 05:20:00|8023.7|8020.7|8024.5|8021.5|8024.5|8021.5|8023.2|8020.2|2
1676870700000|2023-02-20 05:25:00|8024.2|8021.2|8024.5|8021.5|8024.7|8021.7|8023.7|8020.7|5
1676871000000|2023-02-20 05:30:00|8024.7|8021.7|8025.2|8022.2|8025.7|8022.7|8024.5|8021.5|22
1676871300000|2023-02-20 05:35:00|8025.5|8022.5|8025.7|8022.7|8026.2|8023.2|8025.2|8022.2|24
1676871600000|2023-02-20 05:40:00|8026|8023|8025.7|8022.7|8026.2|8023.2|8025.7|8022.7|1
1676871900000|2023-02-20 05:45:00|8026.2|8023.2|8027.2|8024.2|8027.5|8024.5|8026.2|8023.2|6
1676872200000|2023-02-20 05:50:00|8027|8024|8026.5|8023.5|8027.2|8024.2|8026|8023|6
1676872500000|2023-02-20 05:55:00|8026.7|8023.7|8026.5|8023.5|8026.7|8023.7|8025.7|8022.7|17
1676872800000|2023-02-20 06:00:00|8026.7|8023.7|8026.5|8023.5|8026.7|8023.7|8025.7|8022.7|20
1676873100000|2023-02-20 06:05:00|8026.7|8023.7|8026.2|8023.2|8027.5|8024.5|8026|8023|24
1676873400000|2023-02-20 06:10:00|8026.5|8023.5|8028.5|8025.5|8028.7|8025.7|8026.5|8023.5|56
1676873700000|2023-02-20 06:15:00|8028.2|8025.2|8026.7|8023.7|8028.2|8025.2|8026.2|8023.2|70
1676874000000|2023-02-20 06:20:00|8026.5|8023.5|8026.5|8023.5|8027|8024|8025.5|8022.5|23
1676874300000|2023-02-20 06:25:00|8026.7|8023.7|8027.7|8024.7|8028.2|8025.2|8026.5|8023.5|39
1676874600000|2023-02-20 06:30:00|8027.5|8024.5|8026.7|8023.7|8027.5|8024.5|8026|8023|19
1676874900000|2023-02-20 06:35:00|8027|8024|8026.2|8023.2|8027.2|8024.2|8025.7|8022.7|7
1676875200000|2023-02-20 06:40:00|8026.5|8023.5|8027.5|8024.5|8027.7|8024.7|8026.5|8023.5|16
1676875500000|2023-02-20 06:45:00|8027.7|8024.7|8028.7|8025.7|8028.7|8025.7|8027.2|8024.2|17
1676875800000|2023-02-20 06:50:00|8029|8026|8027.5|8024.5|8030.2|8027.2|8027.2|8024.2|61
1676876100000|2023-02-20 06:55:00|8027.2|8024.2|8027.2|8024.2|8027.7|8024.7|8026.7|8023.7|28
1676876400000|2023-02-20 07:00:00|8027.5|8024.5|8024|8022|8027.5|8024.5|8022|8020|316
1676876700000|2023-02-20 07:05:00|8024.5|8022.5|8023.2|8021.2|8025.5|8023.5|8022|8020|188
1676877000000|2023-02-20 07:10:00|8023|8021|8024.5|8022.5|8024.5|8022.5|8023|8021|59
1676877300000|2023-02-20 07:15:00|8024.2|8022.2|8023.5|8021.5|8025|8023|8023|8021|133
1676877600000|2023-02-20 07:20:00|8023.7|8021.7|8023.7|8021.7|8024|8022|8022|8020|234
1676877900000|2023-02-20 07:25:00|8024|8022|8023|8021|8024.5|8022.5|8022.2|8020.2|64
1676878200000|2023-02-20 07:30:00|8022.7|8020.7|8022.2|8020.2|8023.2|8021.2|8021.2|8019.2|94
1676878500000|2023-02-20 07:35:00|8022.5|8020.5|8024.2|8022.2|8024.5|8022.5|8021.5|8019.5|47
1676878800000|2023-02-20 07:40:00|8024|8022|8024|8022|8025.2|8023.2|8023.5|8021.5|64
1676879100000|2023-02-20 07:45:00|8024.2|8022.2|8025|8023|8025|8023|8024|8022|50
1676879400000|2023-02-20 07:50:00|8025.5|8023.5|8025.5|8023.5|8027.2|8025.2|8025.2|8023.2|179
1676879700000|2023-02-20 07:55:00|8025.2|8023.2|8021.5|8019.5|8025.5|8023.5|8021.5|8019.5|376
1676880000000|2023-02-20 08:00:00|8021|8020|8014.5|8013.5|8021|8020|8010|8009|2685
1676880300000|2023-02-20 08:05:00|8014|8013|8012.5|8011.5|8016.5|8015.5|8011.5|8010.5|1194
1676880600000|2023-02-20 08:10:00|8012.2|8011.2|8002.5|8001.5|8012.2|8011.2|8002|8001|1101
1676880900000|2023-02-20 08:15:00|8002.7|8001.7|8004.5|8003.5|8005|8004|7999.5|7998.5|880
1676881200000|2023-02-20 08:20:00|8004.2|8003.2|8010.5|8009.5|8011|8010|8004|8003|747
1676881500000|2023-02-20 08:25:00|8010.2|8009.2|8005|8004|8010.7|8009.7|8003.5|8002.5|565
1676881800000|2023-02-20 08:30:00|8005.2|8004.2|8012.2|8011.2|8013.5|8012.5|8005.2|8004.2|603
1676882100000|2023-02-20 08:35:00|8012.5|8011.5|8015.5|8014.5|8016.5|8015.5|8012|8011|591
1676882400000|2023-02-20 08:40:00|8015.9|8014.9|8012.9|8011.9|8016.9|8015.9|8012.1|8011.1|451
1676882700000|2023-02-20 08:45:00|8013.4|8012.4|8008.4|8007.4|8016.4|8015.4|8007.9|8006.9|473
1676883000000|2023-02-20 08:50:00|8008.9|8007.9|8009.6|8008.6|8010.9|8009.9|8006.9|8005.9|1618
1676883300000|2023-02-20 08:55:00|8009.9|8008.9|8014.9|8013.9|8015.1|8014.1|8009.9|8008.9|454
1676883600000|2023-02-20 09:00:00|8014.4|8013.4|8012.9|8011.9|8017.4|8016.4|8010.9|8009.9|399
1676883900000|2023-02-20 09:05:00|8012.4|8011.4|8011.4|8010.4|8012.9|8011.9|8009.4|8008.4|302
1676884200000|2023-02-20 09:10:00|8011.1|8010.1|8010.9|8009.9|8012.1|8011.1|8008.9|8007.9|258
1676884500000|2023-02-20 09:15:00|8010.4|8009.4|8006.4|8005.4|8010.9|8009.9|8005.4|8004.4|194
1676884800000|2023-02-20 09:20:00|8006.9|8005.9|8005.4|8004.4|8008.9|8007.9|8003.4|8002.4|282
1676885100000|2023-02-20 09:25:00|8005.1|8004.1|8002.9|8001.9|8005.6|8004.6|8002.4|8001.4|218
1676885400000|2023-02-20 09:30:00|8002.6|8001.6|8002.4|8001.4|8003.4|8002.4|8001.4|8000.4|295
1676885700000|2023-02-20 09:35:00|8002.1|8001.1|7999.9|7998.9|8002.9|8001.9|7999.4|7998.4|339
1676886000000|2023-02-20 09:40:00|7999.6|7998.6|7998.4|7997.4|8000.4|7999.4|7997.4|7996.4|285
1676886300000|2023-02-20 09:45:00|7998.6|7997.6|7995.9|7994.9|7999.4|7998.4|7995.4|7994.4|619
1676886600000|2023-02-20 09:50:00|7995.6|7994.6|7996.9|7995.9|7997.6|7996.6|7994.9|7993.9|329
1676886900000|2023-02-20 09:55:00|7996.6|7995.6|8000.4|7999.4|8000.9|7999.9|7995.4|7994.4|272
1676887200000|2023-02-20 10:00:00|8000.9|7999.9|7999.9|7998.9|8000.9|7999.9|7997.4|7996.4|360
1676887500000|2023-02-20 10:05:00|7999.4|7998.4|8002.4|8001.4|8002.4|8001.4|7999.1|7998.1|271
1676887800000|2023-02-20 10:10:00|8002.6|8001.6|8006.9|8005.9|8008.1|8007.1|8002.6|8001.6|516
1676888100000|2023-02-20 10:15:00|8007.1|8006.1|8004.4|8003.4|8007.4|8006.4|8003.4|8002.4|268
1676888400000|2023-02-20 10:20:00|8004.1|8003.1|8004.6|8003.6|8005.1|8004.1|8002.4|8001.4|94
1676888700000|2023-02-20 10:25:00|8004.4|8003.4|8005.9|8004.9|8006.4|8005.4|8003.9|8002.9|203
1676889000000|2023-02-20 10:30:00|8006.4|8005.4|8006.9|8005.9|8008.4|8007.4|8005.9|8004.9|355
1676889300000|2023-02-20 10:35:00|8007.1|8006.1|8004.9|8003.9|8007.1|8006.1|8003.9|8002.9|422
1676889600000|2023-02-20 10:40:00|8005.4|8004.4|8005.4|8004.4|8005.9|8004.9|8003.4|8002.4|222
1676889900000|2023-02-20 10:45:00|8005.6|8004.6|8002.6|8001.6|8005.9|8004.9|8002.4|8001.4|202
1676890200000|2023-02-20 10:50:00|8002.9|8001.9|8003.4|8002.4|8003.6|8002.6|8002.4|8001.4|196
1676890500000|2023-02-20 10:55:00|8002.9|8001.9|8004.9|8003.9|8005.4|8004.4|8001.6|8000.6|238
1676890800000|2023-02-20 11:00:00|8005.1|8004.1|8003.9|8002.9|8006.4|8005.4|8002.9|8001.9|679
1676891100000|2023-02-20 11:05:00|8004.1|8003.1|8002.9|8001.9|8004.9|8003.9|8002.9|8001.9|215
1676891400000|2023-02-20 11:10:00|8003.1|8002.1|8003.9|8002.9|8003.9|8002.9|8001.9|8000.9|219
1676891700000|2023-02-20 11:15:00|8003.6|8002.6|8002.4|8001.4|8004.9|8003.9|8001.9|8000.9|269
1676892000000|2023-02-20 11:20:00|8001.9|8000.9|8002.9|8001.9|8002.9|8001.9|8001.4|8000.4|194
1676892300000|2023-02-20 11:25:00|8003.9|8002.9|8004.9|8003.9|8005.9|8004.9|8003.9|8002.9|166
1676892600000|2023-02-20 11:30:00|8005.1|8004.1|8005.4|8004.4|8005.9|8004.9|8004.4|8003.4|137
1676892900000|2023-02-20 11:35:00|8005.9|8004.9|8006.9|8005.9|8007.1|8006.1|8004.4|8003.4|176
1676893200000|2023-02-20 11:40:00|8007.4|8006.4|8005.6|8004.6|8007.4|8006.4|8004.9|8003.9|258
1676893500000|2023-02-20 11:45:00|8005.4|8004.4|8004.9|8003.9|8006.1|8005.1|8004.6|8003.6|187
1676893800000|2023-02-20 11:50:00|8005.1|8004.1|8004.9|8003.9|8005.9|8004.9|8004.4|8003.4|182
1676894100000|2023-02-20 11:55:00|8005.1|8004.1|8002.9|8001.9|8005.9|8004.9|8001.9|8000.9|304
1676894400000|2023-02-20 12:00:00|8002.4|8001.4|8001.4|8000.4|8002.9|8001.9|8000.9|7999.9|266
1676894700000|2023-02-20 12:05:00|8001.6|8000.6|8004.4|8003.4|8005.4|8004.4|8001.6|8000.6|410
1676895000000|2023-02-20 12:10:00|8003.9|8002.9|7999.4|7998.4|8004.4|8003.4|7999.1|7998.1|350
1676895300000|2023-02-20 12:15:00|7999.1|7998.1|8000.4|7999.4|8000.4|7999.4|7997.9|7996.9|242
1676895600000|2023-02-20 12:20:00|8000.1|7999.1|7999.4|7998.4|8000.4|7999.4|7998.9|7997.9|118
1676895900000|2023-02-20 12:25:00|7998.9|7997.9|8001.1|8000.1|8001.4|8000.4|7998.9|7997.9|170
1676896200000|2023-02-20 12:30:00|8001.4|8000.4|8003.1|8002.1|8003.9|8002.9|8000.9|7999.9|288
1676896500000|2023-02-20 12:35:00|8003.4|8002.4|8000.9|7999.9|8003.4|8002.4|8000.6|7999.6|252
1676896800000|2023-02-20 12:40:00|8000.6|7999.6|8000.4|7999.4|8000.9|7999.9|7999.9|7998.9|184
1676897100000|2023-02-20 12:45:00|8000.1|7999.1|8001.6|8000.6|8002.4|8001.4|7999.4|7998.4|399
1676897400000|2023-02-20 12:50:00|8001.9|8000.9|7999.9|7998.9|8001.9|8000.9|7999.6|7998.6|340
1676897700000|2023-02-20 12:55:00|8000.1|7999.1|7999.4|7998.4|8001.4|8000.4|7998.9|7997.9|314
1676898000000|2023-02-20 13:00:00|7999.9|7998.9|8000.4|7999.4|8001.4|8000.4|7998.9|7997.9|482
1676898300000|2023-02-20 13:05:00|8000.6|7999.6|8002.6|8001.6|8003.4|8002.4|7999.9|7998.9|347
1676898600000|2023-02-20 13:10:00|8002.9|8001.9|8005.9|8004.9|8006.6|8005.6|8002.4|8001.4|399
1676898900000|2023-02-20 13:15:00|8006.1|8005.1|8005.4|8004.4|8006.4|8005.4|8004.4|8003.4|379
1676899200000|2023-02-20 13:20:00|8005.9|8004.9|8007.4|8006.4|8007.6|8006.6|8004.9|8003.9|426
1676899500000|2023-02-20 13:25:00|8007.6|8006.6|8008.4|8007.4|8008.9|8007.9|8006.9|8005.9|274
1676899800000|2023-02-20 13:30:00|8008.6|8007.6|8010.4|8009.4|8011.4|8010.4|8008.4|8007.4|399
1676900100000|2023-02-20 13:35:00|8010.9|8009.9|8013.4|8012.4|8013.4|8012.4|8010.1|8009.1|324
1676900400000|2023-02-20 13:40:00|8013.6|8012.6|8012.6|8011.6|8013.9|8012.9|8011.9|8010.9|252
1676900700000|2023-02-20 13:45:00|8012.9|8011.9|8011.6|8010.6|8013.9|8012.9|8011.4|8010.4|325
1676901000000|2023-02-20 13:50:00|8011.9|8010.9|8014.9|8013.9|8014.9|8013.9|8011.6|8010.6|411
1676901300000|2023-02-20 13:55:00|8015.1|8014.1|8016.1|8015.1|8016.4|8015.4|8014.4|8013.4|333
1676901600000|2023-02-20 14:00:00|8015.9|8014.9|8015.9|8014.9|8017.9|8016.9|8015.4|8014.4|279
1676901900000|2023-02-20 14:05:00|8016.1|8015.1|8017.9|8016.9|8018.4|8017.4|8014.9|8013.9|438
1676902200000|2023-02-20 14:10:00|8018.1|8017.1|8018.9|8017.9|8019.9|8018.9|8017.6|8016.6|314
1676902500000|2023-02-20 14:15:00|8019.1|8018.1|8018.1|8017.1|8020.9|8019.9|8017.9|8016.9|353
1676902800000|2023-02-20 14:20:00|8018.4|8017.4|8018.4|8017.4|8019.9|8018.9|8017.4|8016.4|278
1676903100000|2023-02-20 14:25:00|8018.1|8017.1|8016.6|8015.6|8018.4|8017.4|8016.4|8015.4|190
1676903400000|2023-02-20 14:30:00|8016.9|8015.9|8016.9|8015.9|8018.4|8017.4|8016.4|8015.4|347
1676903700000|2023-02-20 14:35:00|8016.6|8015.6|8016.1|8015.1|8019.4|8018.4|8016.1|8015.1|320
1676904000000|2023-02-20 14:40:00|8015.9|8014.9|8013.9|8012.9|8016.9|8015.9|8013.9|8012.9|268
1676904300000|2023-02-20 14:45:00|8013.6|8012.6|8017.1|8016.1|8017.4|8016.4|8013.4|8012.4|237
1676904600000|2023-02-20 14:50:00|8016.9|8015.9|8017.4|8016.4|8018.4|8017.4|8016.4|8015.4|226
1676904900000|2023-02-20 14:55:00|8017.6|8016.6|8017.6|8016.6|8019.4|8018.4|8016.9|8015.9|425
1676905200000|2023-02-20 15:00:00|8017.4|8016.4|8017.4|8016.4|8018.9|8017.9|8014.4|8013.4|437
1676905500000|2023-02-20 15:05:00|8017.6|8016.6|8019.6|8018.6|8020.4|8019.4|8016.9|8015.9|437
1676905800000|2023-02-20 15:10:00|8020|8019|8016.3|8015.3|8020.8|8019.8|8015.8|8014.8|315
1676906100000|2023-02-20 15:15:00|8016.5|8015.5|8018.3|8017.3|8020.3|8019.3|8016|8015|517
1676906400000|2023-02-20 15:20:00|8018.5|8017.5|8016.8|8015.8|8019.3|8018.3|8015.8|8014.8|332
1676906700000|2023-02-20 15:25:00|8017|8016|8014.3|8013.3|8017.5|8016.5|8013.8|8012.8|442
1676907000000|2023-02-20 15:30:00|8013.8|8012.8|8016.8|8015.8|8016.8|8015.8|8013.8|8012.8|424
1676907300000|2023-02-20 15:35:00|8016.5|8015.5|8013.3|8012.3|8016.8|8015.8|8013.3|8012.3|183
1676907600000|2023-02-20 15:40:00|8013.8|8012.8|8015.3|8014.3|8015.8|8014.8|8013.3|8012.3|247
1676907900000|2023-02-20 15:45:00|8015|8014|8015.8|8014.8|8016.8|8015.8|8014.8|8013.8|203
1676908200000|2023-02-20 15:50:00|8016|8015|8015.3|8014.3|8016.8|8015.8|8015.3|8014.3|371
1676908500000|2023-02-20 15:55:00|8015|8014|8013.8|8012.8|8015.8|8014.8|8013.8|8012.8|390
1676908800000|2023-02-20 16:00:00|8014|8013|8015|8014|8015.8|8014.8|8013.8|8012.8|377
1676909100000|2023-02-20 16:05:00|8014.8|8013.8|8015.3|8014.3|8015.3|8014.3|8014.3|8013.3|376
1676909400000|2023-02-20 16:10:00|8015|8014|8016.5|8015.5|8017.3|8016.3|8014.8|8013.8|319
1676909700000|2023-02-20 16:15:00|8016.8|8015.8|8017.8|8016.8|8018.8|8017.8|8016.5|8015.5|510
1676910000000|2023-02-20 16:20:00|8017.3|8016.3|8015.8|8014.8|8018.3|8017.3|8015.5|8014.5|479
1676910300000|2023-02-20 16:25:00|8016|8015|8014.8|8012.8|8016.3|8015.3|8014|8012.8|1389
1676910600000|2023-02-20 16:30:00|8014.3|8012.3|8014.3|8012.3|8018.8|8016.8|8014.3|8012.3|1997
1676910900000|2023-02-20 16:35:00|8014.8|8012.8|8014.3|8012.3|8015.8|8013.8|8012.5|8010.5|810
1676911200000|2023-02-20 16:40:00|8013.8|8011.8|8013.3|8011.3|8014.5|8012.5|8013|8011|197
1676911500000|2023-02-20 16:45:00|8013|8011|8011.8|8009.8|8013.3|8011.3|8011.3|8009.3|221
1676911800000|2023-02-20 16:50:00|8011.5|8009.5|8012.3|8010.3|8012.5|8010.5|8010.8|8008.8|104
1676912100000|2023-02-20 16:55:00|8012.5|8010.5|8009.3|8007.3|8012.5|8010.5|8008.8|8006.8|342
1676912400000|2023-02-20 17:00:00|8009|8007|8007.8|8005.8|8009|8007|8007|8005|328
1676912700000|2023-02-20 17:05:00|8007.3|8005.3|8007.5|8005.5|8007.8|8005.8|8006.8|8004.8|136
1676913000000|2023-02-20 17:10:00|8007.3|8005.3|8008.3|8006.3|8008.3|8006.3|8007|8005|49
1676913300000|2023-02-20 17:15:00|8008|8006|8006.8|8004.8|8008|8006|8006.3|8004.3|79
1676913600000|2023-02-20 17:20:00|8006.5|8004.5|8006.3|8004.3|8006.8|8004.8|8006.3|8004.3|22
1676913900000|2023-02-20 17:25:00|8006.8|8004.8|8007.8|8005.8|8008|8006|8006.8|8004.8|79
1676914200000|2023-02-20 17:30:00|8008.3|8006.3|8008.3|8006.3|8008.3|8006.3|8007.8|8005.8|30
1676914500000|2023-02-20 17:35:00|8008.5|8006.5|8010|8008|8010.3|8008.3|8008.5|8006.5|92
1676914800000|2023-02-20 17:40:00|8010.3|8008.3|8011|8009|8011.3|8009.3|8010.3|8008.3|45
1676915100000|2023-02-20 17:45:00|8010.8|8008.8|8011.5|8009.5|8011.8|8009.8|8010.3|8008.3|31
1676915400000|2023-02-20 17:50:00|8011.8|8009.8|8012.5|8010.5|8013|8011|8011.3|8009.3|49
1676915700000|2023-02-20 17:55:00|8012.8|8010.8|8011|8009|8012.8|8010.8|8011|8009|19
1676916000000|2023-02-20 18:00:00|8010.5|8008.5|8011.3|8009.3|8011.5|8009.5|8010.5|8008.5|10
1676916300000|2023-02-20 18:05:00|8011.8|8009.8|8012|8010|8012|8010|8011.8|8009.8|17
1676916600000|2023-02-20 18:10:00|8011.8|8009.8|8011.8|8009.8|8012.3|8010.3|8011.5|8009.5|15
1676916900000|2023-02-20 18:15:00|8011.3|8009.3|8011.3|8009.3|8011.3|8009.3|8011.3|8009.3|1
1676917200000|2023-02-20 18:20:00|8011|8009|8011.3|8009.3|8011.3|8009.3|8011|8009|4
1676917500000|2023-02-20 18:25:00|8011.5|8009.5|8011.8|8009.8|8011.8|8009.8|8011.3|8009.3|8
1676917800000|2023-02-20 18:30:00|8011.5|8009.5|8011.5|8009.5|8011.8|8009.8|8011|8009|3
1676918100000|2023-02-20 18:35:00|8011.3|8009.3|8011.3|8009.3|8011.3|8009.3|8011|8009|0
1676918700000|2023-02-20 18:45:00|8010.8|8008.8|8010.8|8008.8|8010.8|8008.8|8010.8|8008.8|1
1676919000000|2023-02-20 18:50:00|8010.5|8008.5|8011.8|8009.8|8011.8|8009.8|8010.5|8008.5|6
1676919300000|2023-02-20 18:55:00|||||||||2
1676919600000|2023-02-20 19:00:00|8010.8|8008.8|8011.3|8009.3|8011.5|8009.5|8010.8|8008.8|12
1676919900000|2023-02-20 19:05:00|8011|8009|8011.3|8009.3|8011.5|8009.5|8010.8|8008.8|6
1676920200000|2023-02-20 19:10:00|8011.5|8009.5|8011.3|8009.3|8012|8010|8011|8009|2
1676920500000|2023-02-20 19:15:00|8011.5|8009.5|8011.3|8009.3|8011.5|8009.5|8010.8|8008.8|3
1676921100000|2023-02-20 19:25:00|8010.8|8008.8|8011.8|8009.8|8011.8|8009.8|8010.8|8008.8|11
1676921400000|2023-02-20 19:30:00|8011.5|8009.5|8011.8|8009.8|8012.3|8010.3|8011.3|8009.3|31
1676921700000|2023-02-20 19:35:00|8012|8010|8011.8|8009.8|8012.3|8010.3|8011.5|8009.5|5
1676922000000|2023-02-20 19:40:00|8011.5|8009.5|8012.3|8010.3|8012.3|8010.3|8011.5|8009.5|7
1676922300000|2023-02-20 19:45:00|8012|8010|8012.3|8010.3|8012.3|8010.3|8012|8010|5
1676922600000|2023-02-20 19:50:00|8012|8010|8012|8010|8012.3|8010.3|8011.8|8009.8|1
1676922900000|2023-02-20 19:55:00|8011.8|8009.8|8011.5|8009.5|8012|8010|8011.5|8009.5|4
1676923200000|2023-02-20 20:00:00|8011.8|8009.8|8011.3|8009.3|8011.8|8009.8|8010.8|8008.8|5
1676923500000|2023-02-20 20:05:00|||||||||1
1676923800000|2023-02-20 20:10:00|8011|8009|8011|8009|8011|8009|8011|8009|0
1676924100000|2023-02-20 20:15:00|8011.3|8009.3|8011.3|8009.3|8011.5|8009.5|8011|8009|2
1676924400000|2023-02-20 20:20:00|8011.5|8009.5|8011|8009|8011.5|8009.5|8011|8009|2
1676924700000|2023-02-20 20:25:00|8011.3|8009.3|8011.3|8009.3|8011.3|8009.3|8011.3|8009.3|0
1676925000000|2023-02-20 20:30:00|8011.5|8009.5|8011.3|8009.3|8011.8|8009.8|8011|8009|10
1676925300000|2023-02-20 20:35:00|8011|8009|8011.3|8009.3|8011.3|8009.3|8011|8009|2
1676925600000|2023-02-20 20:40:00|8011|8009|8011|8009|8011.3|8009.3|8011|8009|0
1676925900000|2023-02-20 20:45:00|8010.8|8008.8|8011|8009|8011|8009|8010.3|8008.3|5
1676926200000|2023-02-20 20:50:00|8010.8|8008.8|8009.8|8007.8|8011.3|8009.3|8009.3|8007.3|161
1676926500000|2023-02-20 20:55:00|8009.5|8007.5|8010.5|8006.5|8010.5|8008|8009.3|8006.5|50
1676926800000|2023-02-20 21:00:00|8010.4|8006.4|8010.4|8006.4|8010.4|8006.4|8010.4|8006.4|0
1676927100000|2023-02-20 21:05:00|8010.3|8006.3|8011|8007|8011|8007|8010.2|8006.2|0
1676927400000|2023-02-20 21:10:00|8011.1|8007.1|8011.1|8007.1|8011.1|8007.1|8011.1|8007.1|0
1676928000000|2023-02-20 21:20:00|8009.8|8005.8|8008.4|8004.4|8009.8|8005.8|8008.4|8004.4|0
1676928300000|2023-02-20 21:25:00|8008.5|8004.5|8008.5|8004.5|8008.5|8004.5|8008.5|8004.5|0
1676929500000|2023-02-20 21:45:00|8008.6|8004.6|8008.6|8004.6|8008.6|8004.6|8008.6|8004.6|0
1676930100000|2023-02-20 21:55:00|8008.5|8004.5|8007.5|8003.5|8008.5|8004.5|8007.5|8003.5|0
1676930700000|2023-02-20 22:05:00|8008.3|8004.3|8008.3|8004.3|8008.3|8004.3|8008.3|8004.3|0
1676933100000|2023-02-20 22:45:00|8008.4|8004.4|8008.4|8004.4|8008.4|8004.4|8008.4|8004.4|0
1676933400000|2023-02-20 22:50:00|8008.3|8004.3|8008.3|8004.3|8008.3|8004.3|8008.3|8004.3|0
1676934000000|2023-02-20 23:00:00|8008.2|8004.2|8011|8007|8011.3|8007.3|8008.2|8004.2|0
1676934300000|2023-02-20 23:05:00|8011.1|8007.1|8010.9|8006.9|8012|8008|8010.6|8006.6|0
1676934600000|2023-02-20 23:10:00|8010.8|8006.8|8008.8|8004.8|8010.9|8006.9|8008.4|8004.4|0
1676934900000|2023-02-20 23:15:00|8008.7|8004.7|8009.7|8005.7|8010.4|8006.4|8008.4|8004.4|0
1676935200000|2023-02-20 23:20:00|8009.8|8005.8|8008.6|8004.6|8010.4|8006.4|8008.6|8004.6|0
1676935500000|2023-02-20 23:25:00|8008.7|8004.7|8009.5|8005.5|8009.8|8005.8|8008.6|8004.6|0
1676935800000|2023-02-20 23:30:00|8009.4|8005.4|8010.1|8006.1|8010.4|8006.4|8008|8004|0
1676936100000|2023-02-20 23:35:00|8010|8006|8010.5|8006.5|8010.9|8006.9|8010|8006|0
1676936400000|2023-02-20 23:40:00|8010.6|8006.6|8010.9|8006.9|8010.9|8006.9|8009.8|8005.8|0
1676936700000|2023-02-20 23:45:00|8010.8|8006.8|8009.9|8005.9|8011.1|8007.1|8009.9|8005.9|0
1676937000000|2023-02-20 23:50:00|8010|8006|8010.5|8006.5|8011.3|8007.3|8010|8006|0
1676937300000|2023-02-20 23:55:00|8010.4|8006.4|8011.4|8007.4|8011.4|8007.4|8009.6|8005.6|0
1676937600000|2023-02-21 00:00:00|8011.1|8007.1|8009.7|8005.7|8011.1|8007.1|8009.5|8005.5|0
1676937900000|2023-02-21 00:05:00|8009.8|8005.8|8008.1|8004.1|8010.1|8006.1|8008.1|8004.1|0
1676938200000|2023-02-21 00:10:00|8008|8004|8006.3|8002.3|8008|8004|8004.7|8000.7|0
1676938500000|2023-02-21 00:15:00|8006.2|8002.2|8009.2|8005.2|8009.2|8005.2|8004.3|8000.3|0
1676938800000|2023-02-21 00:20:00|8009.1|8005.1|8010.2|8006.2|8010.4|8006.4|8009.1|8005.1|0
1676939100000|2023-02-21 00:25:00|8010.3|8006.3|8010.2|8006.2|8010.4|8006.4|8008.8|8004.8|0
1676939400000|2023-02-21 00:30:00|8010.1|8006.1|8012.4|8008.4|8012.4|8008.4|8010.1|8006.1|0
1676939700000|2023-02-21 00:35:00|8011.5|8007.5|8011|8007|8011.9|8007.9|8010|8006|0
1676940000000|2023-02-21 00:40:00|8010.9|8006.9|8009|8005|8010.9|8006.9|8008.6|8004.6|0
1676940300000|2023-02-21 00:45:00|8009.1|8005.1|8010.1|8006.1|8011.1|8007.1|8009.1|8005.1|0
1676940600000|2023-02-21 00:50:00|8010|8006|8009.6|8005.6|8010.1|8006.1|8007.5|8003.5|0
1676940900000|2023-02-21 00:55:00|8009.5|8005.5|8007.7|8003.7|8009.6|8005.6|8006.5|8002.5|0
1676941200000|2023-02-21 01:00:00|8007.8|8003.8|8006.8|8003.8|8007.8|8004.3|8002|7999|98
1676941500000|2023-02-21 01:05:00|8007.3|8004.3|8006.8|8003.8|8008.3|8005.3|8006.5|8003.5|76
1676941800000|2023-02-21 01:10:00|8006.5|8003.5|8005.8|8002.8|8006.5|8003.5|8005.3|8002.3|36
1676942100000|2023-02-21 01:15:00|8006.3|8003.3|8011|8008|8011.5|8008.5|8006.3|8003.3|42
1676942400000|2023-02-21 01:20:00|8010.8|8007.8|8011|8008|8011.5|8008.5|8010.3|8007.3|11
1676942700000|2023-02-21 01:25:00|8010.8|8007.8|8009.3|8006.3|8011|8008|8008.8|8005.8|4
1676943000000|2023-02-21 01:30:00|8009|8006|8009.3|8006.3|8009.3|8006.3|8007.3|8004.3|42
1676943300000|2023-02-21 01:35:00|8009.5|8006.5|8009.5|8006.5|8010.3|8007.3|8008.5|8005.5|13
1676943600000|2023-02-21 01:40:00|8009.3|8006.3|8011.5|8008.5|8012|8009|8009|8006|13
1676943900000|2023-02-21 01:45:00|8011.3|8008.3|8014|8011|8015.3|8012.3|8011.3|8008.3|46
1676944200000|2023-02-21 01:50:00|8014.3|8011.3|8013.5|8010.5|8015|8012|8013.5|8010.5|17
1676944500000|2023-02-21 01:55:00|8013.8|8010.8|8014|8011|8014.3|8011.3|8012.8|8009.8|21
1676944800000|2023-02-21 02:00:00|8014.3|8011.3|8011.5|8008.5|8014.3|8011.3|8011.5|8008.5|30
1676945100000|2023-02-21 02:05:00|8011.3|8008.3|8013|8010|8013|8010|8011.3|8008.3|18
1676945400000|2023-02-21 02:10:00|8013.5|8010.5|8011.5|8008.5|8014.3|8011.3|8010.8|8007.8|15
1676945700000|2023-02-21 02:15:00|8011.3|8008.3|8011.5|8008.5|8012.3|8009.3|8011|8008|9
1676946000000|2023-02-21 02:20:00|8011.8|8008.8|8010.5|8007.5|8011.8|8008.8|8009.3|8006.3|24
1676946300000|2023-02-21 02:25:00|8010.8|8007.8|8012.5|8009.5|8013|8010|8010.8|8007.8|26
1676946600000|2023-02-21 02:30:00|8012.3|8009.3|8013|8010|8014.3|8011.3|8012|8009|35
1676946900000|2023-02-21 02:35:00|8013.3|8010.3|8013.5|8010.5|8014.3|8011.3|8013|8010|26
1676947200000|2023-02-21 02:40:00|8013.8|8010.8|8012|8009|8014.5|8011.5|8012|8009|13
1676947500000|2023-02-21 02:45:00|8012.3|8009.3|8013.5|8010.5|8014.5|8011.5|8012.3|8009.3|9
1676947800000|2023-02-21 02:50:00|8013.8|8010.8|8012.5|8009.5|8014.5|8011.5|8011.8|8008.8|21
1676948100000|2023-02-21 02:55:00|8012|8009|8012.8|8009.8|8013.5|8010.5|8012|8009|15
1676948400000|2023-02-21 03:00:00|8012.5|8009.5|8012.8|8009.8|8013.8|8010.8|8012.5|8009.5|11
1676948700000|2023-02-21 03:05:00|8012.5|8009.5|8011|8008|8012.8|8009.8|8011|8008|15
1676949000000|2023-02-21 03:10:00|8011.3|8008.3|8008|8005|8011.3|8008.3|8007.5|8004.5|49
1676949300000|2023-02-21 03:15:00|8007.8|8004.8|8011|8008|8011.3|8008.3|8007.8|8004.8|20
1676949600000|2023-02-21 03:20:00|8010.8|8007.8|8011.3|8008.3|8011.5|8008.5|8010.8|8007.8|9
1676949900000|2023-02-21 03:25:00|8011|8008|8011|8008|8011.5|8008.5|8010.5|8007.5|15
1676950200000|2023-02-21 03:30:00|8010.8|8007.8|8010|8007|8011.3|8008.3|8010|8007|4
1676950500000|2023-02-21 03:35:00|8009.8|8006.8|8010|8007|8010.8|8007.8|8009.8|8006.8|15
1676950800000|2023-02-21 03:40:00|8009.8|8006.8|8010|8007|8010.5|8007.5|8009|8006|47
1676951100000|2023-02-21 03:45:00|8009.8|8006.8|8010.5|8007.5|8010.8|8007.8|8009.8|8006.8|20
1676951400000|2023-02-21 03:50:00|8010.8|8007.8|8009.8|8006.8|8011|8008|8009.8|8006.8|4
1676951700000|2023-02-21 03:55:00|8010|8007|8010|8007|8010.5|8007.5|8009.5|8006.5|13
1676952000000|2023-02-21 04:00:00|8010.3|8007.3|8009.5|8006.5|8011|8008|8009.3|8006.3|20
1676952300000|2023-02-21 04:05:00|8009.3|8006.3|8009.3|8006.3|8009.5|8006.5|8008.5|8005.5|12
1676952600000|2023-02-21 04:10:00|8009|8006|8009.5|8006.5|8009.8|8006.8|8009|8006|2
1676952900000|2023-02-21 04:15:00|8009.8|8006.8|8009|8006|8009.8|8006.8|8008.8|8005.8|20
1676953200000|2023-02-21 04:20:00|8009.3|8006.3|8008.8|8005.8|8009.8|8006.8|8008.8|8005.8|14
1676953500000|2023-02-21 04:25:00|8009|8006|8009.5|8006.5|8009.8|8006.8|8008.8|8005.8|7
1676953800000|2023-02-21 04:30:00|8009.8|8006.8|8008.5|8005.5|8009.8|8006.8|8008.5|8005.5|9
1676954100000|2023-02-21 04:35:00|8008.8|8005.8|8008.3|8005.3|8009.5|8006.5|8008.3|8005.3|20
1676954400000|2023-02-21 04:40:00|8008.5|8005.5|8008|8005|8009|8006|8008|8005|10
1676954700000|2023-02-21 04:45:00|8008.3|8005.3|8008.3|8005.3|8009|8006|8008.3|8005.3|10
1676955000000|2023-02-21 04:50:00|8008.5|8005.5|8008|8005|8008.8|8005.8|8008|8005|2
1676955300000|2023-02-21 04:55:00|8008.3|8005.3|8008.5|8005.5|8008.8|8005.8|8008.3|8005.3|3
1676955600000|2023-02-21 05:00:00|8008.3|8005.3|8007.8|8004.8|8008.8|8005.8|8007.8|8004.8|19
1676955900000|2023-02-21 05:05:00|8007.5|8004.5|8009.5|8006.5|8010|8007|8007.5|8004.5|32
1676956200000|2023-02-21 05:10:00|8009.8|8006.8|8008|8005|8009.8|8006.8|8007.3|8004.3|57
1676956500000|2023-02-21 05:15:00|8007.8|8004.8|8007.5|8004.5|8008.3|8005.3|8006.3|8003.3|87
1676956800000|2023-02-21 05:20:00|8007.3|8004.3|8005|8002|8007.5|8004.5|8004.8|8001.8|61
1676957100000|2023-02-21 05:25:00|8004.8|8001.8|8004|8001|8005|8002|8003.8|8000.8|32
1676957400000|2023-02-21 05:30:00|8004.3|8001.3|8005.5|8002.5|8005.8|8002.8|8004|8001|18
1676957700000|2023-02-21 05:35:00|8005.8|8002.8|8006|8003|8006.5|8003.5|8005.3|8002.3|13
1676958000000|2023-02-21 05:40:00|8006.3|8003.3|8006.3|8003.3|8007.3|8004.3|8006.3|8003.3|14
1676958300000|2023-02-21 05:45:00|8006.5|8003.5|8005.3|8002.3|8006.8|8003.8|8004.5|8001.5|14
1676958600000|2023-02-21 05:50:00|8005|8002|8006.5|8003.5|8006.5|8003.5|8004.8|8001.8|16
1676958900000|2023-02-21 05:55:00|8006.8|8003.8|8006.5|8003.5|8007|8004|8006.3|8003.3|16
1676959200000|2023-02-21 06:00:00|8006.8|8003.8|8006.5|8003.5|8006.8|8003.8|8005.3|8002.3|26
1676959500000|2023-02-21 06:05:00|8006|8003|8005|8002|8006.5|8003.5|8004.3|8001.3|42
1676959800000|2023-02-21 06:10:00|8004.8|8001.8|8006.5|8003.5|8006.8|8003.8|8004.8|8001.8|31
1676960100000|2023-02-21 06:15:00|8006.8|8003.8|8006|8003|8007.3|8004.3|8006|8003|19
1676960400000|2023-02-21 06:20:00|8005.8|8002.8|8006|8003|8006.3|8003.3|8004.8|8001.8|64
1676960700000|2023-02-21 06:25:00|8006.3|8003.3|8004.8|8001.8|8006.3|8003.3|8004.8|8001.8|18
1676961000000|2023-02-21 06:30:00|8005|8002|8006.3|8003.3|8006.3|8003.3|8004.8|8001.8|35
1676961300000|2023-02-21 06:35:00|8007|8004|8003.5|8000.5|8007|8004|8002.8|7999.8|96
1676961600000|2023-02-21 06:40:00|8003.3|8000.3|8003.3|8000.3|8003.8|8000.8|8002.3|7999.3|51
1676961900000|2023-02-21 06:45:00|8003.5|8000.5|8004|8001|8004|8001|8003|8000|26
1676962200000|2023-02-21 06:50:00|8003|8000|8004|8001|8004.5|8001.5|8003|8000|55
1676962500000|2023-02-21 06:55:00|8004.3|8001.3|8005.3|8002.3|8006|8003|8004.3|8001.3|49
1676962800000|2023-02-21 07:00:00|8004.8|8002.8|8000.5|7998.5|8004.8|8002.8|7999.5|7997.5|339
1676963100000|2023-02-21 07:05:00|8000.8|7998.8|7996.8|7994.8|8001|7999|7996.3|7994.3|233
1676963400000|2023-02-21 07:10:00|7996.5|7994.5|8001.3|7999.3|8001.8|7999.8|7996.5|7994.5|197
1676963700000|2023-02-21 07:15:00|8001|7999|7998.5|7996.5|8001.3|7999.3|7998|7996|188
1676964000000|2023-02-21 07:20:00|7998.8|7996.8|8000.8|7998.8|8001|7999|7998|7996|123
1676964300000|2023-02-21 07:25:00|8000.5|7998.5|8000.3|7998.3|8001.8|7999.8|7999.3|7997.3|92
1676964600000|2023-02-21 07:30:00|7999.8|7997.8|7999.8|7997.8|8001|7999|7997.3|7995.3|72
1676964900000|2023-02-21 07:35:00|7999.5|7997.5|7998.3|7996.3|8000.3|7998.3|7998.3|7996.3|67
1676965200000|2023-02-21 07:40:00|7998.5|7996.5|7999.8|7997.8|8000|7998|7998.3|7996.3|53
1676965500000|2023-02-21 07:45:00|8000|7998|7998|7996|8000|7998|7997|7995|88
1676965800000|2023-02-21 07:50:00|7998.3|7996.3|7998.3|7996.3|7999.8|7997.8|7997.3|7995.3|68
1676966100000|2023-02-21 07:55:00|7998.5|7996.5|7995.8|7993.8|7999.3|7997.3|7995.3|7993.3|228
1676966400000|2023-02-21 08:00:00|7995.3|7994.3|7996.8|7995.8|7999.5|7998.5|7989.8|7988.8|3424
1676966700000|2023-02-21 08:05:00|7997|7996|8007.3|8006.3|8008.3|8007.3|7996|7995|1189
1676967000000|2023-02-21 08:10:00|8007.8|8006.8|8002.8|8001.8|8008.8|8007.8|8002.8|8001.8|841
1676967300000|2023-02-21 08:15:00|8003|8002|7992.8|7991.8|8003.5|8002.5|7991.8|7990.8|820
1676967600000|2023-02-21 08:20:00|7992.5|7991.5|7998.3|7997.3|7999.3|7998.3|7991.3|7990.3|592
1676967900000|2023-02-21 08:25:00|7999|7998|8001.8|8000.8|8006.3|8005.3|7997.8|7996.8|778
1676968200000|2023-02-21 08:30:00|8003.3|8002.3|8001|8000|8004|8003|7999.8|7998.8|656
1676968500000|2023-02-21 08:35:00|8000.8|7999.8|7989.8|7988.8|8001.5|8000.5|7988.5|7987.5|718
1676968800000|2023-02-21 08:40:00|7989.9|7988.9|7979.4|7978.4|7989.9|7988.9|7976.6|7975.6|1155
1676969100000|2023-02-21 08:45:00|7979.1|7978.1|7967.4|7966.4|7979.1|7978.1|7963.9|7962.9|1406
1676969400000|2023-02-21 08:50:00|7967.6|7966.6|7964.4|7963.4|7968.4|7967.4|7960.9|7959.9|1368
1676969700000|2023-02-21 08:55:00|7963.9|7962.9|7958.9|7957.9|7965.4|7964.4|7958.4|7957.4|1223
1676970000000|2023-02-21 09:00:00|7958.6|7957.6|7956.9|7955.9|7958.6|7957.6|7954.6|7953.6|1213
1676970300000|2023-02-21 09:05:00|7957.1|7956.1|7957.9|7956.9|7959.4|7958.4|7951.9|7950.9|1532
1676970600000|2023-02-21 09:10:00|7957.6|7956.6|7970.1|7969.1|7970.4|7969.4|7956.1|7955.1|1233
1676970900000|2023-02-21 09:15:00|7970.4|7969.4|7975.9|7974.9|7978.9|7977.9|7970.1|7969.1|1207
1676971200000|2023-02-21 09:20:00|7975.6|7974.6|7976.9|7975.9|7976.9|7975.9|7970.1|7969.1|943
1676971500000|2023-02-21 09:25:00|7977.4|7976.4|7992.1|7991.1|7995.4|7994.4|7977.1|7976.1|1316
1676971800000|2023-02-21 09:30:00|7991.9|7990.9|7995.1|7994.1|7996.4|7995.4|7988.6|7987.6|2220
1676972100000|2023-02-21 09:35:00|7995.9|7994.9|7992.6|7991.6|7999.1|7998.1|7990.9|7989.9|1530
1676972400000|2023-02-21 09:40:00|7992.4|7991.4|7991.4|7990.4|7993.9|7992.9|7988.4|7987.4|925
1676972700000|2023-02-21 09:45:00|7991.6|7990.6|7992.4|7991.4|7993.1|7992.1|7987.4|7986.4|882
1676973000000|2023-02-21 09:50:00|7992.1|7991.1|8000.1|7999.1|8002.6|8001.6|7991.1|7990.1|1257
1676973300000|2023-02-21 09:55:00|8000.4|7999.4|7998.1|7997.1|8004.4|8003.4|7997.9|7996.9|1035
1676973600000|2023-02-21 10:00:00|7998.4|7997.4|7995.9|7994.9|8001.6|8000.6|7995.1|7994.1|697
1676973900000|2023-02-21 10:05:00|7996.4|7995.4|7994.4|7993.4|8000.1|7999.1|7994.4|7993.4|541
1676974200000|2023-02-21 10:10:00|7994.6|7993.6|7991.1|7990.1|7996.6|7995.6|7990.4|7989.4|671
1676974500000|2023-02-21 10:15:00|7991.4|7990.4|7989.1|7988.1|7993.1|7992.1|7987.4|7986.4|623
1676974800000|2023-02-21 10:20:00|7989.4|7988.4|7985.9|7984.9|7991.9|7990.9|7985.4|7984.4|658
1676975100000|2023-02-21 10:25:00|7985.4|7984.4|7991.4|7990.4|7991.4|7990.4|7982.6|7981.6|724
1676975400000|2023-02-21 10:30:00|7991.6|7990.6|7995.1|7994.1|7995.4|7994.4|7989.4|7988.4|484
1676975700000|2023-02-21 10:35:00|7994.9|7993.9|7997.4|7996.4|7999.4|7998.4|7992.9|7991.9|725
1676976000000|2023-02-21 10:40:00|7997.1|7996.1|8000.4|7999.4|8000.6|7999.6|7995.9|7994.9|446
1676976300000|2023-02-21 10:45:00|7999.9|7998.9|8001.1|8000.1|8001.4|8000.4|7997.4|7996.4|544
1676976600000|2023-02-21 10:50:00|8001.4|8000.4|7998.1|7997.1|8006.9|8005.9|7997.9|7996.9|625
1676976900000|2023-02-21 10:55:00|7997.9|7996.9|7996.6|7995.6|7999.4|7998.4|7994.6|7993.6|497
1676977200000|2023-02-21 11:00:00|7996.4|7995.4|7993.4|7992.4|7996.9|7995.9|7989.9|7988.9|728
1676977500000|2023-02-21 11:05:00|7993.1|7992.1|7989.9|7988.9|7993.9|7992.9|7988.9|7987.9|781
1676977800000|2023-02-21 11:10:00|7990.1|7989.1|7987.1|7986.1|7990.9|7989.9|7986.1|7985.1|645
1676978100000|2023-02-21 11:15:00|7986.9|7985.9|7990.9|7989.9|7991.4|7990.4|7986.9|7985.9|294
1676978400000|2023-02-21 11:20:00|7991.1|7990.1|7998.9|7997.9|7999.1|7998.1|7990.9|7989.9|605
1676978700000|2023-02-21 11:25:00|7999.1|7998.1|8000.9|7999.9|8002.4|8001.4|7998.4|7997.4|317
1676979000000|2023-02-21 11:30:00|8000.4|7999.4|8001.9|8000.9|8002.4|8001.4|7998.4|7997.4|476
1676979300000|2023-02-21 11:35:00|8002.1|8001.1|8002.9|8001.9|8004.4|8003.4|8002.1|8001.1|213
1676979600000|2023-02-21 11:40:00|8002.6|8001.6|8002.9|8001.9|8003.9|8002.9|8000.4|7999.4|264
1676979900000|2023-02-21 11:45:00|8003.1|8002.1|8003.1|8002.1|8006.1|8005.1|8002.9|8001.9|286
1676980200000|2023-02-21 11:50:00|8003.4|8002.4|8000.4|7999.4|8004.9|8003.9|7999.9|7998.9|212
1676980500000|2023-02-21 11:55:00|8000.6|7999.6|8002.4|8001.4|8002.4|8001.4|7998.6|7997.6|394
1676980800000|2023-02-21 12:00:00|8001.9|8000.9|7998.9|7997.9|8002.1|8001.1|7997.9|7996.9|471
1676981100000|2023-02-21 12:05:00|7998.6|7997.6|7996.9|7995.9|7998.9|7997.9|7994.6|7993.6|434
1676981400000|2023-02-21 12:10:00|7996.6|7995.6|7995.9|7994.9|7996.9|7995.9|7994.4|7993.4|429
1676981700000|2023-02-21 12:15:00|7995.6|7994.6|7997.4|7996.4|7998.6|7997.6|7994.9|7993.9|406
1676982000000|2023-02-21 12:20:00|7997.6|7996.6|7993.9|7992.9|7997.9|7996.9|7993.9|7992.9|382
1676982300000|2023-02-21 12:25:00|7994.4|7993.4|7994.9|7993.9|7995.4|7994.4|7993.4|7992.4|355
1676982600000|2023-02-21 12:30:00|7995.1|7994.1|7999.4|7998.4|8001.4|8000.4|7994.9|7993.9|423
1676982900000|2023-02-21 12:35:00|7999.6|7998.6|7997.9|7996.9|7999.9|7998.9|7996.1|7995.1|301
1676983200000|2023-02-21 12:40:00|7998.6|7997.6|7997.6|7996.6|7998.6|7997.6|7996.1|7995.1|270
1676983500000|2023-02-21 12:45:00|7997.3|7996.3|7998.8|7997.8|8000.6|7999.6|7996.6|7995.6|583
1676983800000|2023-02-21 12:50:00|7998.6|7997.6|7998.8|7997.8|8000.6|7999.6|7997.6|7996.6|412
1676984100000|2023-02-21 12:55:00|7999.1|7998.1|7994.8|7993.8|7999.3|7998.3|7994.6|7993.6|706
1676984400000|2023-02-21 13:00:00|7995.1|7994.1|7987.6|7986.6|7995.1|7994.1|7987.1|7986.1|662
1676984700000|2023-02-21 13:05:00|7987.8|7986.8|7988.6|7987.6|7990.3|7989.3|7987.1|7986.1|423
1676985000000|2023-02-21 13:10:00|7988.3|7987.3|7986.1|7985.1|7989.1|7988.1|7986.1|7985.1|654
1676985300000|2023-02-21 13:15:00|7986.6|7985.6|7989.1|7988.1|7989.3|7988.3|7985.6|7984.6|575
1676985600000|2023-02-21 13:20:00|7989.3|7988.3|7988.1|7987.1|7991.1|7990.1|7987.3|7986.3|657
1676985900000|2023-02-21 13:25:00|7987.8|7986.8|7983.1|7982.1|7988.1|7987.1|7980.3|7979.3|672
1676986200000|2023-02-21 13:30:00|7983.6|7982.6|7988.1|7987.1|7989.6|7988.6|7983.6|7982.6|575
1676986500000|2023-02-21 13:35:00|7987.8|7986.8|7988.1|7987.1|7990.1|7989.1|7986.6|7985.6|395
1676986800000|2023-02-21 13:40:00|7988.6|7987.6|7981.6|7980.6|7990.1|7989.1|7981.6|7980.6|395
1676987100000|2023-02-21 13:45:00|7981.3|7980.3|7986.6|7985.6|7986.6|7985.6|7979.6|7978.6|483
1676987400000|2023-02-21 13:50:00|7986.1|7985.1|7989.1|7988.1|7990.1|7989.1|7986.1|7985.1|602
1676987700000|2023-02-21 13:55:00|7989.6|7988.6|7989.6|7988.6|7992.3|7991.3|7989.1|7988.1|528
1676988000000|2023-02-21 14:00:00|7989.3|7988.3|7987.6|7986.6|7991.1|7990.1|7986.1|7985.1|573
1676988300000|2023-02-21 14:05:00|7987.3|7986.3|7994.1|7993.1|7994.6|7993.6|7987.3|7986.3|525
1676988600000|2023-02-21 14:10:00|7994.3|7993.3|7995.1|7994.1|7996.3|7995.3|7992.1|7991.1|690
1676988900000|2023-02-21 14:15:00|7995.3|7994.3|7993.1|7992.1|7997.3|7996.3|7992.1|7991.1|673
1676989200000|2023-02-21 14:20:00|7992.8|7991.8|7997.6|7996.6|7997.6|7996.6|7992.6|7991.6|568
1676989500000|2023-02-21 14:25:00|7997.3|7996.3|7992.1|7991.1|7997.3|7996.3|7991.8|7990.8|536
1676989800000|2023-02-21 14:30:00|7992.3|7991.3|7992.6|7991.6|7997.6|7996.6|7988.1|7987.1|1803
1676990100000|2023-02-21 14:35:00|7992.3|7991.3|7993.1|7992.1|7994.1|7993.1|7986.8|7985.8|1422
1676990400000|2023-02-21 14:40:00|7993.6|7992.6|7996.8|7995.8|7999.6|7998.6|7992.8|7991.8|1249
1676990700000|2023-02-21 14:45:00|7992.3|7991.3|7985.8|7984.8|7996.3|7995.3|7983.6|7982.6|1421
1676991000000|2023-02-21 14:50:00|7986.1|7985.1|7991.6|7990.6|7993.8|7992.8|7983.1|7982.1|1029
1676991300000|2023-02-21 14:55:00|7991.3|7990.3|7987.6|7986.6|7993.6|7992.6|7984.1|7983.1|1573
1676991600000|2023-02-21 15:00:00|7987.3|7986.3|7984.6|7983.6|7990.6|7989.6|7983.3|7982.3|1323
1676991900000|2023-02-21 15:05:00|7984.3|7983.3|7986.3|7985.3|7991.1|7990.1|7982.1|7981.1|1005
1676992200000|2023-02-21 15:10:00|7985.4|7984.4|7984.7|7983.7|7985.7|7984.7|7979.9|7978.9|1246
1676992500000|2023-02-21 15:15:00|7985.2|7984.2|7991.4|7990.4|7992.4|7991.4|7983.9|7982.9|1170
1676992800000|2023-02-21 15:20:00|7991.2|7990.2|7989.7|7988.7|7993.4|7992.4|7989.2|7988.2|1014
1676993100000|2023-02-21 15:25:00|7989.9|7988.9|7990.2|7989.2|7991.9|7990.9|7987.7|7986.7|923
1676993400000|2023-02-21 15:30:00|7989.9|7988.9|7989.7|7988.7|7991.4|7990.4|7986.2|7985.2|1057
1676993700000|2023-02-21 15:35:00|7989.2|7988.2|7992.7|7991.7|7993.9|7992.9|7988.7|7987.7|1129
1676994000000|2023-02-21 15:40:00|7992.2|7991.2|7994.2|7993.2|7998.2|7997.2|7990.2|7989.2|1214
1676994300000|2023-02-21 15:45:00|7994.7|7993.7|7988.2|7987.2|7994.7|7993.7|7986.4|7985.4|710
1676994600000|2023-02-21 15:50:00|7987.9|7986.9|7983.4|7982.4|7988.7|7987.7|7982.7|7981.7|717
1676994900000|2023-02-21 15:55:00|7983.7|7982.7|7982.2|7981.2|7984.7|7983.7|7980.7|7979.7|626
1676995200000|2023-02-21 16:00:00|7981.9|7980.9|7986.7|7985.7|7988.9|7987.9|7981.7|7980.7|627
1676995500000|2023-02-21 16:05:00|7986.2|7985.2|7987.2|7986.2|7987.7|7986.7|7984.4|7983.4|626
1676995800000|2023-02-21 16:10:00|7986.9|7985.9|7986.7|7985.7|7987.7|7986.7|7985.2|7984.2|630
1676996100000|2023-02-21 16:15:00|7986.4|7985.4|7982.7|7981.7|7987.7|7986.7|7982.2|7981.2|902
1676996400000|2023-02-21 16:20:00|7981.7|7980.7|7980.7|7979.7|7983.7|7982.7|7978.9|7977.9|1016
1676996700000|2023-02-21 16:25:00|7980.9|7979.9|7977.7|7975.7|7982.2|7981.2|7976.2|7975.2|2372
1676997000000|2023-02-21 16:30:00|7978.2|7976.2|7977.2|7975.2|7980.7|7978.7|7974.2|7972.2|4241
1676997300000|2023-02-21 16:35:00|7977.7|7975.7|7976.9|7974.9|7980.2|7978.2|7976.2|7974.2|1335
1676997600000|2023-02-21 16:40:00|7977.2|7975.2|7977.7|7975.7|7979.7|7977.7|7976.9|7974.9|456
1676997900000|2023-02-21 16:45:00|7977.4|7975.4|7979.2|7977.2|7981.2|7979.2|7977.4|7975.4|679
1676998200000|2023-02-21 16:50:00|7978.7|7976.7|7976.4|7974.4|7979.7|7977.7|7975.4|7973.4|634
1676998500000|2023-02-21 16:55:00|7976.2|7974.2|7975.7|7973.7|7976.9|7974.9|7975.2|7973.2|399
1676998800000|2023-02-21 17:00:00|7975.4|7973.4|7976.4|7974.4|7977.2|7975.2|7974.9|7972.9|296
1676999100000|2023-02-21 17:05:00|7976.7|7974.7|7978.4|7976.4|7980.2|7978.2|7976.4|7974.4|247
1676999400000|2023-02-21 17:10:00|7978.7|7976.7|7977.4|7975.4|7979.2|7977.2|7976.2|7974.2|215
1676999700000|2023-02-21 17:15:00|7977.2|7975.2|7979.4|7977.4|7979.4|7977.4|7975.2|7973.2|204
1677000000000|2023-02-21 17:20:00|7979.7|7977.7|7978.7|7976.7|7980.9|7978.9|7977.9|7975.9|129
1677000300000|2023-02-21 17:25:00|7978.4|7976.4|7976.4|7974.4|7978.7|7976.7|7975.7|7973.7|145
1677000600000|2023-02-21 17:30:00|7976.7|7974.7|7976.2|7974.2|7976.9|7974.9|7973.9|7971.9|138
1677000900000|2023-02-21 17:35:00|7975.9|7973.9|7975.9|7973.9|7977.7|7975.7|7974.2|7972.2|83
1677001200000|2023-02-21 17:40:00|7976.2|7974.2|7978.2|7976.2|7979.4|7977.4|7976.2|7974.2|97
1677001500000|2023-02-21 17:45:00|7977.9|7975.9|7978.2|7976.2|7979.4|7977.4|7976.2|7974.2|109
1677001800000|2023-02-21 17:50:00|7977.7|7975.7|7979.9|7977.9|7980.7|7978.7|7977.7|7975.7|132
1677002100000|2023-02-21 17:55:00|7980.2|7978.2|7980.7|7978.7|7980.9|7978.9|7978.7|7976.7|124
1677002400000|2023-02-21 18:00:00|7980.2|7978.2|7979.7|7977.7|7981.2|7979.2|7978.9|7976.9|87
1677002700000|2023-02-21 18:05:00|7979.9|7977.9|7976.4|7974.4|7980.2|7978.2|7975.7|7973.7|109
1677003000000|2023-02-21 18:10:00|7976.2|7974.2|7974.9|7972.9|7976.7|7974.7|7974.2|7972.2|97
1677003300000|2023-02-21 18:15:00|7974.7|7972.7|7975.9|7973.9|7977.4|7975.4|7974.7|7972.7|51
1677003600000|2023-02-21 18:20:00|7975.7|7973.7|7974.9|7972.9|7976.7|7974.7|7974.4|7972.4|101
1677003900000|2023-02-21 18:25:00|7975.2|7973.2|7972.2|7970.2|7975.7|7973.7|7971.2|7969.2|132
1677004200000|2023-02-21 18:30:00|7971.7|7969.7|7969.7|7967.7|7972.7|7970.7|7969.7|7967.7|126
1677004500000|2023-02-21 18:35:00|7969.2|7967.2|7968.7|7966.7|7970.2|7968.2|7968.4|7966.4|139
1677004800000|2023-02-21 18:40:00|7967.9|7965.9|7969.4|7967.4|7969.7|7967.7|7967.7|7965.7|207
1677005100000|2023-02-21 18:45:00|7969.7|7967.7|7967.7|7965.7|7970.2|7968.2|7967.7|7965.7|76
1677005400000|2023-02-21 18:50:00|7967.9|7965.9|7966.7|7964.7|7968.2|7966.2|7965.7|7963.7|146
1677005700000|2023-02-21 18:55:00|7966.4|7964.4|7965.2|7963.2|7966.7|7964.7|7964.7|7962.7|125
1677006000000|2023-02-21 19:00:00|7964.9|7962.9|7964.9|7962.9|7965.7|7963.7|7964.2|7962.2|100
1677006300000|2023-02-21 19:05:00|7965.2|7963.2|7963.2|7961.2|7965.2|7963.2|7962.7|7960.7|84
1677006600000|2023-02-21 19:10:00|7962.9|7960.9|7959.9|7957.9|7962.9|7960.9|7959.7|7957.7|197
1677006900000|2023-02-21 19:15:00|7960.2|7958.2|7958.7|7956.7|7961.2|7959.2|7958.7|7956.7|174
1677007200000|2023-02-21 19:20:00|7958.2|7956.2|7958.2|7956.2|7959.9|7957.9|7958.2|7956.2|197
1677007500000|2023-02-21 19:25:00|7958.7|7956.7|7961.9|7959.9|7962.9|7960.9|7958.7|7956.7|118
1677007800000|2023-02-21 19:30:00|7962.2|7960.2|7963.7|7961.7|7964.7|7962.7|7960.7|7958.7|187
1677008100000|2023-02-21 19:35:00|7963.9|7961.9|7963.9|7961.9|7964.9|7962.9|7960.9|7958.9|94
1677008400000|2023-02-21 19:40:00|7963.7|7961.7|7963.9|7961.9|7964.7|7962.7|7961.7|7959.7|173
1677008700000|2023-02-21 19:45:00|7964.2|7962.2|7963.7|7961.7|7965.7|7963.7|7963.7|7961.7|90
1677009000000|2023-02-21 19:50:00|7963.4|7961.4|7964.4|7962.4|7964.7|7962.7|7962.4|7960.4|72
1677009300000|2023-02-21 19:55:00|7964.2|7962.2|7964.2|7962.2|7965.7|7963.7|7963.2|7961.2|103
1677009600000|2023-02-21 20:00:00|7964.4|7962.4|7966.7|7964.7|7966.9|7964.9|7963.7|7961.7|105
1677009900000|2023-02-21 20:05:00|7966.9|7964.9|7964.7|7962.7|7967.2|7965.2|7964.4|7962.4|71
1677010200000|2023-02-21 20:10:00|7964.9|7962.9|7964.2|7962.2|7965.4|7963.4|7963.2|7961.2|56
1677010500000|2023-02-21 20:15:00|7964.4|7962.4|7964.7|7962.7|7965.2|7963.2|7962.7|7960.7|90
1677010800000|2023-02-21 20:20:00|7964.4|7962.4|7965.9|7963.9|7966.7|7964.7|7962.4|7960.4|112
1677011100000|2023-02-21 20:25:00|7966.2|7964.2|7966.2|7964.2|7966.7|7964.7|7964.2|7962.2|196
1677011400000|2023-02-21 20:30:00|7966.7|7964.7|7968.7|7966.7|7969.4|7967.4|7966.7|7964.7|134
1677011700000|2023-02-21 20:35:00|7969.2|7967.2|7967.4|7965.4|7969.2|7967.2|7966.7|7964.7|121
1677012000000|2023-02-21 20:40:00|7967.7|7965.7|7967.2|7965.2|7968.4|7966.4|7966.2|7964.2|102
1677012300000|2023-02-21 20:45:00|7967.4|7965.4|7966.2|7964.2|7969.2|7967.2|7965.4|7963.4|236
1677012600000|2023-02-21 20:50:00|7966.9|7964.9|7964.9|7962.9|7966.9|7964.9|7963.7|7961.7|636
1677012900000|2023-02-21 20:55:00|7965.2|7963.2|7962.2|7958.2|7965.2|7963.2|7957.7|7955.7|800
1677013200000|2023-02-21 21:00:00|7962.4|7958.4|7968.9|7964.9|7969.9|7965.9|7962.3|7958.3|0
1677013500000|2023-02-21 21:05:00|7969|7965|7966.2|7962.2|7970.2|7966.2|7965.9|7961.9|0
1677013800000|2023-02-21 21:10:00|7966.5|7962.5|7967.7|7963.7|7968.3|7964.3|7966.3|7962.3|0
1677014100000|2023-02-21 21:15:00|7967.5|7963.5|7966.2|7962.2|7968|7964|7965.6|7961.6|0
1677014400000|2023-02-21 21:20:00|7966.1|7962.1|7966.2|7962.2|7966.9|7962.9|7964.9|7960.9|0
1677014700000|2023-02-21 21:25:00|7966.3|7962.3|7965.6|7961.6|7966.9|7962.9|7965.6|7961.6|0
1677015000000|2023-02-21 21:30:00|7965.8|7961.8|7965.4|7961.4|7966.9|7962.9|7965.4|7961.4|0
1677015300000|2023-02-21 21:35:00|7965.5|7961.5|7965.5|7961.5|7965.8|7961.8|7965.1|7961.1|0
1677015600000|2023-02-21 21:40:00|7965.4|7961.4|7964.8|7960.8|7965.8|7961.8|7964.8|7960.8|0
1677015900000|2023-02-21 21:45:00|7964.9|7960.9|7965.6|7961.6|7965.6|7961.6|7964.9|7960.9|0
1677016200000|2023-02-21 21:50:00|7965.7|7961.7|7966.4|7962.4|7967.5|7963.5|7965.6|7961.6|0
1677016500000|2023-02-21 21:55:00|7966.5|7962.5|7966.6|7962.6|7967.1|7963.1|7966|7962|0
1677016800000|2023-02-21 22:00:00|7966.7|7962.7|7966.4|7962.4|7967.2|7963.2|7966.4|7962.4|0
1677017100000|2023-02-21 22:05:00|7966.3|7962.3|7966.2|7962.2|7966.4|7962.4|7966.2|7962.2|0
1677017400000|2023-02-21 22:10:00|7966.3|7962.3|7966.4|7962.4|7966.4|7962.4|7966.2|7962.2|0
1677017700000|2023-02-21 22:15:00|7966.3|7962.3|7966.4|7962.4|7966.4|7962.4|7966.3|7962.3|0
1677018000000|2023-02-21 22:20:00|7966.3|7962.3|7966.4|7962.4|7966.5|7962.5|7966.1|7962.1|0
1677018300000|2023-02-21 22:25:00|7966.3|7962.3|7966.1|7962.1|7966.3|7962.3|7965.9|7961.9|0
1677018600000|2023-02-21 22:30:00|7966.2|7962.2|7973.9|7969.9|7974.1|7970.1|7966.1|7962.1|0
1677018900000|2023-02-21 22:35:00|7974|7970|7973.9|7969.9|7974.1|7970.1|7973.6|7969.6|0
1677019200000|2023-02-21 22:40:00|7974|7970|7973.8|7969.8|7974.1|7970.1|7973.4|7969.4|0
1677019500000|2023-02-21 22:45:00|7973.9|7969.9|7973.5|7969.5|7974.1|7970.1|7973.5|7969.5|0
1677019800000|2023-02-21 22:50:00|7972.9|7968.9|7972.7|7968.7|7973|7969|7972.7|7968.7|0
1677020100000|2023-02-21 22:55:00|7972.8|7968.8|7972.8|7968.8|7973|7969|7972.8|7968.8|0
1677020400000|2023-02-21 23:00:00|7972.9|7968.9|7974.3|7970.3|7974.7|7970.7|7971.7|7967.7|0
1677020700000|2023-02-21 23:05:00|7974.2|7970.2|7970.1|7966.1|7974.6|7970.6|7970.1|7966.1|0
1677021000000|2023-02-21 23:10:00|7970.2|7966.2|7969|7965|7970.7|7966.7|7969|7965|0
1677021300000|2023-02-21 23:15:00|7969.2|7965.2|7968.7|7964.7|7969.7|7965.7|7968.7|7964.7|0
1677021600000|2023-02-21 23:20:00|7968.8|7964.8|7970.6|7966.6|7971|7967|7968.1|7964.1|0
1677021900000|2023-02-21 23:25:00|7970.7|7966.7|7971.8|7967.8|7971.8|7967.8|7970.1|7966.1|0
1677022200000|2023-02-21 23:30:00|7971.9|7967.9|7970.1|7966.1|7973.1|7969.1|7969.8|7965.8|0
1677022500000|2023-02-21 23:35:00|7970|7966|7971.8|7967.8|7972.4|7968.4|7969.8|7965.8|0
1677022800000|2023-02-21 23:40:00|7971.7|7967.7|7972.4|7968.4|7972.5|7968.5|7970.2|7966.2|0
1677023100000|2023-02-21 23:45:00|7972.5|7968.5|7970.3|7966.3|7972.7|7968.7|7969.4|7965.4|0
1677023400000|2023-02-21 23:50:00|7970.2|7966.2|7971.3|7967.3|7972.2|7968.2|7970|7966|0
1677023700000|2023-02-21 23:55:00|7971.4|7967.4|7973.4|7969.4|7974.4|7970.4|7971.4|7967.4|0
1677024000000|2023-02-22 00:00:00|7973.3|7969.3|7975.4|7971.4|7976.4|7972.4|7973.1|7969.1|0
1677024300000|2023-02-22 00:05:00|7975.3|7971.3|7974.6|7970.6|7975.9|7971.9|7974.2|7970.2|0
1677024600000|2023-02-22 00:10:00|7974.5|7970.5|7971.4|7967.4|7974.5|7970.5|7970.7|7966.7|0
1677024900000|2023-02-22 00:15:00|7971.5|7967.5|7967.1|7963.1|7971.5|7967.5|7966.1|7962.1|0
1677025200000|2023-02-22 00:20:00|7968|7964|7967.2|7963.2|7968.2|7964.2|7965.8|7961.8|0
1677025500000|2023-02-22 00:25:00|7967|7963|7970.3|7966.3|7970.4|7966.4|7966.9|7962.9|0
1677025800000|2023-02-22 00:30:00|7970.4|7966.4|7969.2|7965.2|7973.1|7969.1|7968.3|7964.3|0
1677026100000|2023-02-22 00:35:00|7969.3|7965.3|7969.4|7965.4|7969.7|7965.7|7968.4|7964.4|0
1677026400000|2023-02-22 00:40:00|7969.3|7965.3|7970.5|7966.5|7972.7|7968.7|7969.2|7965.2|0
1677026700000|2023-02-22 00:45:00|7970.6|7966.6|7972.2|7968.2|7973|7969|7969.6|7965.6|0
1677027000000|2023-02-22 00:50:00|7972.3|7968.3|7971.3|7967.3|7972.3|7968.3|7969.7|7965.7|0
1677027300000|2023-02-22 00:55:00|7971.2|7967.2|7968.3|7964.3|7971.4|7967.4|7967.8|7963.8|0
1677027600000|2023-02-22 01:00:00|7968.2|7964.2|7955.7|7952.7|7968.2|7964.2|7955.7|7952.7|337
1677027900000|2023-02-22 01:05:00|7956.2|7953.2|7955.4|7952.4|7959.2|7956.2|7955.4|7952.4|134
1677028200000|2023-02-22 01:10:00|7954.9|7951.9|7957.2|7954.2|7957.2|7954.2|7954.2|7951.2|67
1677028500000|2023-02-22 01:15:00|7956.9|7953.9|7959.2|7956.2|7960.7|7957.7|7956.4|7953.4|70
1677028800000|2023-02-22 01:20:00|7958.9|7955.9|7960.2|7957.2|7960.7|7957.7|7958.9|7955.9|31
1677029100000|2023-02-22 01:25:00|7960.4|7957.4|7962.9|7959.9|7962.9|7959.9|7960.2|7957.2|29
1677029400000|2023-02-22 01:30:00|7962.7|7959.7|7961.2|7958.2|7964.4|7961.4|7960.9|7957.9|38
1677029700000|2023-02-22 01:35:00|7960.9|7957.9|7963.4|7960.4|7963.4|7960.4|7960.4|7957.4|38
1677030000000|2023-02-22 01:40:00|7962.9|7959.9|7961.7|7958.7|7963.4|7960.4|7960.7|7957.7|137
1677030300000|2023-02-22 01:45:00|7961.9|7958.9|7957.2|7954.2|7961.9|7958.9|7957.2|7954.2|46
1677030600000|2023-02-22 01:50:00|7956.4|7953.4|7957.9|7954.9|7958.7|7955.7|7956.2|7953.2|29
1677030900000|2023-02-22 01:55:00|7957.7|7954.7|7958.7|7955.7|7959.4|7956.4|7957.4|7954.4|38
1677031200000|2023-02-22 02:00:00|7958.9|7955.9|7958.7|7955.7|7959.7|7956.7|7958.4|7955.4|31
1677031500000|2023-02-22 02:05:00|7958.9|7955.9|7959.4|7956.4|7960.2|7957.2|7958.7|7955.7|9
1677031800000|2023-02-22 02:10:00|7959.7|7956.7|7956.2|7953.2|7959.7|7956.7|7955.9|7952.9|8
1677032100000|2023-02-22 02:15:00|7955.9|7952.9|7957.4|7954.4|7957.4|7954.4|7955.4|7952.4|28
1677032400000|2023-02-22 02:20:00|7957.7|7954.7|7957.4|7954.4|7957.7|7954.7|7956.2|7953.2|58
1677032700000|2023-02-22 02:25:00|7957.2|7954.2|7958.4|7955.4|7958.4|7955.4|7957.2|7954.2|12
1677033000000|2023-02-22 02:30:00|7958.2|7955.2|7959.7|7956.7|7959.7|7956.7|7957.7|7954.7|36
1677033300000|2023-02-22 02:35:00|7959.9|7956.9|7960.7|7957.7|7960.7|7957.7|7959.2|7956.2|29
1677033600000|2023-02-22 02:40:00|7960.9|7957.9|7963.4|7960.4|7963.4|7960.4|7960.7|7957.7|19
1677033900000|2023-02-22 02:45:00|7963.2|7960.2|7963.2|7960.2|7963.4|7960.4|7962.7|7959.7|27
1677034200000|2023-02-22 02:50:00|7963.4|7960.4|7964.4|7961.4|7964.4|7961.4|7963.2|7960.2|16
1677034500000|2023-02-22 02:55:00|7964.7|7961.7|7965.2|7962.2|7965.2|7962.2|7964.7|7961.7|40
1677034800000|2023-02-22 03:00:00|7965.4|7962.4|7964.7|7961.7|7965.7|7962.7|7963.9|7960.9|20
1677035100000|2023-02-22 03:05:00|7964.9|7961.9|7963.2|7960.2|7965.7|7962.7|7962.4|7959.4|26
1677035400000|2023-02-22 03:10:00|7963.4|7960.4|7964.7|7961.7|7964.7|7961.7|7963.4|7960.4|12
1677035700000|2023-02-22 03:15:00|7965.2|7962.2|7962.7|7959.7|7965.2|7962.2|7962.7|7959.7|27
1677036000000|2023-02-22 03:20:00|7962.9|7959.9|7962.9|7959.9|7963.7|7960.7|7962.7|7959.7|12
1677036300000|2023-02-22 03:25:00|7962.7|7959.7|7961.9|7958.9|7962.7|7959.7|7961.9|7958.9|0
1677036600000|2023-02-22 03:30:00|7962.2|7959.2|7961.9|7958.9|7962.7|7959.7|7961.9|7958.9|3
1677036900000|2023-02-22 03:35:00|7961.7|7958.7|7958.9|7955.9|7961.7|7958.7|7958.9|7955.9|38
1677037200000|2023-02-22 03:40:00|7958.7|7955.7|7958.9|7955.9|7959.2|7956.2|7957.4|7954.4|164
1677037500000|2023-02-22 03:45:00|7959.2|7956.2|7959.9|7956.9|7960.4|7957.4|7959.2|7956.2|13
1677037800000|2023-02-22 03:50:00|7960.2|7957.2|7959.9|7956.9|7960.9|7957.9|7959.9|7956.9|8
1677038100000|2023-02-22 03:55:00|7960.4|7957.4|7960.9|7957.9|7960.9|7957.9|7960.4|7957.4|12
1677038400000|2023-02-22 04:00:00|7961.2|7958.2|7960.9|7957.9|7962.2|7959.2|7960.9|7957.9|90
1677038700000|2023-02-22 04:05:00|7960.7|7957.7|7961.4|7958.4|7961.4|7958.4|7960.4|7957.4|17
1677039000000|2023-02-22 04:10:00|7961.2|7958.2|7960.4|7957.4|7961.2|7958.2|7960.4|7957.4|18
1677039300000|2023-02-22 04:15:00|7960.7|7957.7|7960.9|7957.9|7960.9|7957.9|7960.4|7957.4|21
1677039600000|2023-02-22 04:20:00|7960.7|7957.7|7959.4|7956.4|7960.7|7957.7|7959.4|7956.4|17
1677039900000|2023-02-22 04:25:00|7959.2|7956.2|7959.9|7956.9|7960.4|7957.4|7959.2|7956.2|15
1677040200000|2023-02-22 04:30:00|7958.9|7955.9|7958.9|7955.9|7959.4|7956.4|7958.4|7955.4|22
1677040500000|2023-02-22 04:35:00|7959.2|7956.2|7959.9|7956.9|7960.2|7957.2|7959.2|7956.2|23
1677040800000|2023-02-22 04:40:00|7960.2|7957.2|7959.9|7956.9|7960.7|7957.7|7958.9|7955.9|44
1677041100000|2023-02-22 04:45:00|7960.2|7957.2|7959.2|7956.2|7960.2|7957.2|7958.7|7955.7|25
1677041400000|2023-02-22 04:50:00|7959.4|7956.4|7958.4|7955.4|7959.7|7956.7|7957.9|7954.9|44
1677041700000|2023-02-22 04:55:00|7958.7|7955.7|7959.7|7956.7|7960.7|7957.7|7958.4|7955.4|32
1677042000000|2023-02-22 05:00:00|7959.9|7956.9|7959.2|7956.2|7960.2|7957.2|7958.7|7955.7|53
1677042300000|2023-02-22 05:05:00|7958.9|7955.9|7959.9|7956.9|7959.9|7956.9|7957.4|7954.4|44
1677042600000|2023-02-22 05:10:00|7960.2|7957.2|7956.9|7953.9|7960.7|7957.7|7956.9|7953.9|101
1677042900000|2023-02-22 05:15:00|7957.2|7954.2|7957.9|7954.9|7958.2|7955.2|7956.7|7953.7|34
1677043200000|2023-02-22 05:20:00|7957.7|7954.7|7958.4|7955.4|7958.7|7955.7|7957.2|7954.2|30
1677043500000|2023-02-22 05:25:00|7958.7|7955.7|7959.4|7956.4|7960.2|7957.2|7956.9|7953.9|289
1677043800000|2023-02-22 05:30:00|7959.7|7956.7|7958.2|7955.2|7959.7|7956.7|7958.2|7955.2|50
1677044100000|2023-02-22 05:35:00|7958.4|7955.4|7958.2|7955.2|7959.7|7956.7|7957.9|7954.9|82
1677044400000|2023-02-22 05:40:00|7957.9|7954.9|7957.7|7954.7|7958.2|7955.2|7957.4|7954.4|33
1677044700000|2023-02-22 05:45:00|7958.2|7955.2|7957.7|7954.7|7958.2|7955.2|7957.7|7954.7|16
1677045000000|2023-02-22 05:50:00|7958.2|7955.2|7957.7|7954.7|7958.2|7955.2|7957.2|7954.2|43
1677045300000|2023-02-22 05:55:00|7957.4|7954.4|7958.2|7955.2|7958.2|7955.2|7955.7|7952.7|59
1677045600000|2023-02-22 06:00:00|7957.9|7954.9|7956.4|7953.4|7957.9|7954.9|7956.2|7953.2|106
1677045900000|2023-02-22 06:05:00|7956.2|7953.2|7955.2|7952.2|7956.2|7953.2|7955.2|7952.2|75
1677046200000|2023-02-22 06:10:00|7955.4|7952.4|7957.2|7954.2|7957.9|7954.9|7955.2|7952.2|57
1677046500000|2023-02-22 06:15:00|7957.4|7954.4|7957.2|7954.2|7957.9|7954.9|7956.9|7953.9|40
1677046800000|2023-02-22 06:20:00|7956.7|7953.7|7956.4|7953.4|7956.9|7953.9|7956.2|7953.2|71
1677047100000|2023-02-22 06:25:00|7956.7|7953.7|7955.7|7952.7|7956.7|7953.7|7955.2|7952.2|42
1677047400000|2023-02-22 06:30:00|7956.2|7953.2|7951.7|7948.7|7956.2|7953.2|7951.7|7948.7|157
1677047700000|2023-02-22 06:35:00|7952.2|7949.2|7953.2|7950.2|7953.2|7950.2|7952.2|7949.2|74
1677048000000|2023-02-22 06:40:00|7952.9|7949.9|7951.7|7948.7|7952.9|7949.9|7951.7|7948.7|92
1677048300000|2023-02-22 06:45:00|7951.4|7948.4|7949.4|7946.4|7951.7|7948.7|7949.2|7946.2|105
1677048600000|2023-02-22 06:50:00|7949.7|7946.7|7948.4|7945.4|7950.4|7947.4|7947.9|7944.9|112
1677048900000|2023-02-22 06:55:00|7948.7|7945.7|7948.7|7945.7|7949.7|7946.7|7947.7|7944.7|133
1677049200000|2023-02-22 07:00:00|7947.4|7944.4|7951.7|7949.7|7954.9|7952.9|7947.4|7944.4|320
1677049500000|2023-02-22 07:05:00|7951.4|7949.4|7944.2|7942.2|7951.4|7949.4|7944.2|7942.2|261
1677049800000|2023-02-22 07:10:00|7943.9|7941.9|7946.2|7944.2|7946.9|7944.9|7940.9|7938.9|351
1677050100000|2023-02-22 07:15:00|7945.9|7943.9|7943.9|7941.9|7946.7|7944.7|7943.4|7941.4|135
1677050400000|2023-02-22 07:20:00|7944.2|7942.2|7945.2|7943.2|7946.9|7944.9|7942.2|7940.2|223
1677050700000|2023-02-22 07:25:00|7945.4|7943.4|7948.7|7946.7|7948.9|7946.9|7945.4|7943.4|203
1677051000000|2023-02-22 07:30:00|7948.4|7946.4|7949.4|7947.4|7950.2|7948.2|7948.2|7946.2|129
1677051300000|2023-02-22 07:35:00|7949.7|7947.7|7949.2|7947.2|7950.7|7948.7|7947.7|7945.7|98
1677051600000|2023-02-22 07:40:00|7949.7|7947.7|7951.2|7949.2|7951.2|7949.2|7948.7|7946.7|133
1677051900000|2023-02-22 07:45:00|7950.9|7948.9|7947.9|7945.9|7951.2|7949.2|7946.4|7944.4|206
1677052200000|2023-02-22 07:50:00|7948.2|7946.2|7947.7|7945.7|7950.4|7948.4|7946.2|7944.2|268
1677052500000|2023-02-22 07:55:00|7948.2|7946.2|7940.7|7938.7|7949.7|7947.7|7939.7|7937.7|370
1677052800000|2023-02-22 08:00:00|7940.2|7939.2|7930.7|7929.7|7944.4|7943.4|7930.7|7929.7|4259
1677053100000|2023-02-22 08:05:00|7931.2|7930.2|7934.7|7933.7|7937.2|7936.2|7927.2|7926.2|2953
1677053400000|2023-02-22 08:10:00|7935.2|7934.2|7928.7|7927.7|7935.2|7934.2|7923.7|7922.7|1840
1677053700000|2023-02-22 08:15:00|7928.4|7927.4|7929.4|7928.4|7933.2|7932.2|7923.2|7922.2|1628
1677054000000|2023-02-22 08:20:00|7929.2|7928.2|7922.2|7921.2|7931.7|7930.7|7921.9|7920.9|775
1677054300000|2023-02-22 08:25:00|7921.7|7920.7|7913.2|7912.2|7923.4|7922.4|7910.7|7909.7|1769
1677054600000|2023-02-22 08:30:00|7913.7|7912.7|7908.7|7907.7|7914.7|7913.7|7907.2|7906.2|1422
1677054900000|2023-02-22 08:35:00|7908.9|7907.9|7898.9|7897.9|7908.9|7907.9|7898.2|7897.2|1690
1677055200000|2023-02-22 08:40:00|7899.2|7898.2|7892.4|7891.4|7899.2|7898.2|7891.4|7890.4|1697
1677055500000|2023-02-22 08:45:00|7892.2|7891.2|7896.9|7895.9|7900.9|7899.9|7889.2|7888.2|1900
1677055800000|2023-02-22 08:50:00|7897.2|7896.2|7900.7|7899.7|7903.7|7902.7|7895.4|7894.4|1291
1677056100000|2023-02-22 08:55:00|7900.9|7899.9|7902.9|7901.9|7910.7|7909.7|7900.2|7899.2|772
1677056400000|2023-02-22 09:00:00|7903.2|7902.2|7908.2|7907.2|7908.4|7907.4|7899.4|7898.4|1181
1677056700000|2023-02-22 09:05:00|7908.4|7907.4|7910.7|7909.7|7913.7|7912.7|7908.2|7907.2|952
1677057000000|2023-02-22 09:10:00|7910.4|7909.4|7908.4|7907.4|7910.7|7909.7|7903.7|7902.7|845
1677057300000|2023-02-22 09:15:00|7908.2|7907.2|7904.7|7903.7|7908.2|7907.2|7902.7|7901.7|582
1677057600000|2023-02-22 09:20:00|7905.2|7904.2|7904.7|7903.7|7912.2|7911.2|7904.7|7903.7|770
1677057900000|2023-02-22 09:25:00|7904.9|7903.9|7905.2|7904.2|7906.7|7905.7|7902.2|7901.2|500
1677058200000|2023-02-22 09:30:00|7904.9|7903.9|7895.4|7894.4|7905.7|7904.7|7894.2|7893.2|653
1677058500000|2023-02-22 09:35:00|7895.2|7894.2|7894.2|7893.2|7895.7|7894.7|7884.9|7883.9|1322
1677058800000|2023-02-22 09:40:00|7893.7|7892.7|7897.2|7896.2|7897.2|7896.2|7892.7|7891.7|414
1677059100000|2023-02-22 09:45:00|7896.9|7895.9|7902.7|7901.7|7902.7|7901.7|7896.9|7895.9|545
1677059400000|2023-02-22 09:50:00|7902.4|7901.4|7905.7|7904.7|7910.7|7909.7|7902.2|7901.2|880
1677059700000|2023-02-22 09:55:00|7905.4|7904.4|7905.7|7904.7|7907.7|7906.7|7902.9|7901.9|739
1677060000000|2023-02-22 10:00:00|7905.9|7904.9|7900.9|7899.9|7905.9|7904.9|7899.2|7898.2|515
1677060300000|2023-02-22 10:05:00|7900.7|7899.7|7896.7|7895.7|7901.7|7900.7|7896.7|7895.7|415
1677060600000|2023-02-22 10:10:00|7896.4|7895.4|7887.7|7886.7|7896.7|7895.7|7887.7|7886.7|948
1677060900000|2023-02-22 10:15:00|7887.4|7886.4|7887.4|7886.4|7891.3|7890.3|7886.2|7885.2|888
1677061200000|2023-02-22 10:20:00|7887.7|7886.7|7886.2|7885.2|7887.7|7886.7|7880.9|7879.9|863
1677061500000|2023-02-22 10:25:00|7885.7|7884.7|7887.7|7886.7|7890.7|7889.7|7884.4|7883.4|661
1677061800000|2023-02-22 10:30:00|7887.2|7886.2|7883.2|7882.2|7888.2|7887.2|7882.7|7881.7|663
1677062100000|2023-02-22 10:35:00|7882.9|7881.9|7882.9|7881.9|7885.2|7884.2|7881.4|7880.4|770
1677062400000|2023-02-22 10:40:00|7882.7|7881.7|7893.7|7892.7|7894.2|7893.2|7882.2|7881.2|615
1677062700000|2023-02-22 10:45:00|7894.2|7893.2|7892.9|7891.9|7895.7|7894.7|7890.9|7889.9|459
1677063000000|2023-02-22 10:50:00|7893.2|7892.2|7884.9|7883.9|7894.2|7893.2|7883.9|7882.9|474
1677063300000|2023-02-22 10:55:00|7884.7|7883.7|7885.2|7884.2|7886.2|7885.2|7883.7|7882.7|405
1677063600000|2023-02-22 11:00:00|7885.7|7884.7|7890.4|7889.4|7891.4|7890.4|7885.2|7884.2|309
1677063900000|2023-02-22 11:05:00|7890.2|7889.2|7894.2|7893.2|7896.2|7895.2|7890.2|7889.2|438
1677064200000|2023-02-22 11:10:00|7893.9|7892.9|7889.4|7888.4|7894.2|7893.2|7889.2|7888.2|494
1677064500000|2023-02-22 11:15:00|7889.7|7888.7|7893.4|7892.4|7894.7|7893.7|7888.2|7887.2|366
1677064800000|2023-02-22 11:20:00|7893.7|7892.7|7896.7|7895.7|7897.9|7896.9|7893.4|7892.4|335
1677065100000|2023-02-22 11:25:00|7896.9|7895.9|7890.2|7889.2|7898.7|7897.7|7887.9|7886.9|546
1677065400000|2023-02-22 11:30:00|7889.7|7888.7|7886.7|7885.7|7891.7|7890.7|7885.2|7884.2|324
1677065700000|2023-02-22 11:35:00|7886.4|7885.4|7882.7|7881.7|7888.7|7887.7|7881.4|7880.4|463
1677066000000|2023-02-22 11:40:00|7882.2|7881.2|7883.7|7882.7|7885.2|7884.2|7881.4|7880.4|364
1677066300000|2023-02-22 11:45:00|7883.4|7882.4|7879.9|7878.9|7885.7|7884.7|7879.2|7878.2|494
1677066600000|2023-02-22 11:50:00|7879.7|7878.7|7886.4|7885.4|7887.4|7886.4|7879.7|7878.7|492
1677066900000|2023-02-22 11:55:00|7886.2|7885.2|7890.7|7889.7|7891.7|7890.7|7886.2|7885.2|507
1677067200000|2023-02-22 12:00:00|7891.2|7890.2|7901.7|7900.7|7901.7|7900.7|7890.7|7889.7|532
1677067500000|2023-02-22 12:05:00|7901.4|7900.4|7906.9|7905.9|7909.2|7908.2|7900.9|7899.9|695
1677067800000|2023-02-22 12:10:00|7906.7|7905.7|7906.2|7905.2|7909.4|7908.4|7904.2|7903.2|354
1677068100000|2023-02-22 12:15:00|7906.4|7905.4|7904.7|7903.7|7907.2|7906.2|7903.7|7902.7|505
1677068400000|2023-02-22 12:20:00|7904.9|7903.9|7907.7|7906.7|7909.2|7908.2|7904.2|7903.2|560
1677068700000|2023-02-22 12:25:00|7907.9|7906.9|7913.4|7912.4|7914.4|7913.4|7907.9|7906.9|443
1677069000000|2023-02-22 12:30:00|7913.7|7912.7|7912.7|7911.7|7914.7|7913.7|7912.2|7911.2|331
1677069300000|2023-02-22 12:35:00|7912.4|7911.4|7913.7|7912.7|7916.2|7915.2|7912.2|7911.2|376
1677069600000|2023-02-22 12:40:00|7913.1|7912.1|7914.6|7913.6|7915.8|7914.8|7912.8|7911.8|512
1677069900000|2023-02-22 12:45:00|7915.1|7914.1|7916.8|7915.8|7918.1|7917.1|7914.6|7913.6|369
1677070200000|2023-02-22 12:50:00|7917.1|7916.1|7917.6|7916.6|7917.6|7916.6|7914.1|7913.1|634
1677070500000|2023-02-22 12:55:00|7918.1|7917.1|7916.1|7915.1|7918.1|7917.1|7915.1|7914.1|671
1677070800000|2023-02-22 13:00:00|7915.6|7914.6|7914.6|7913.6|7918.1|7917.1|7914.1|7913.1|503
1677071100000|2023-02-22 13:05:00|7915.1|7914.1|7914.6|7913.6|7916.1|7915.1|7913.6|7912.6|285
1677071400000|2023-02-22 13:10:00|7914.8|7913.8|7913.6|7912.6|7914.8|7913.8|7912.6|7911.6|394
1677071700000|2023-02-22 13:15:00|7913.8|7912.8|7915.6|7914.6|7916.1|7915.1|7913.6|7912.6|338
1677072000000|2023-02-22 13:20:00|7915.1|7914.1|7915.6|7914.6|7915.6|7914.6|7913.6|7912.6|481
1677072300000|2023-02-22 13:25:00|7915.3|7914.3|7913.1|7912.1|7915.6|7914.6|7912.1|7911.1|354
1677072600000|2023-02-22 13:30:00|7913.3|7912.3|7918.1|7917.1|7919.1|7918.1|7913.1|7912.1|495
1677072900000|2023-02-22 13:35:00|7917.8|7916.8|7918.1|7917.1|7919.3|7918.3|7916.6|7915.6|358
1677073200000|2023-02-22 13:40:00|7917.1|7916.1|7922.1|7921.1|7923.1|7922.1|7917.1|7916.1|564
1677073500000|2023-02-22 13:45:00|7922.3|7921.3|7923.6|7922.6|7925.6|7924.6|7922.3|7921.3|457
1677073800000|2023-02-22 13:50:00|7923.8|7922.8|7927.6|7926.6|7929.1|7928.1|7923.8|7922.8|511
1677074100000|2023-02-22 13:55:00|7927.8|7926.8|7930.6|7929.6|7931.3|7930.3|7927.1|7926.1|785
1677074400000|2023-02-22 14:00:00|7930.8|7929.8|7931.6|7930.6|7933.8|7932.8|7927.6|7926.6|847
1677074700000|2023-02-22 14:05:00|7932.1|7931.1|7929.8|7928.8|7932.1|7931.1|7929.6|7928.6|350
1677075000000|2023-02-22 14:10:00|7929.6|7928.6|7929.1|7928.1|7930.1|7929.1|7925.8|7924.8|529
1677075300000|2023-02-22 14:15:00|7929.6|7928.6|7927.1|7926.1|7931.3|7930.3|7926.1|7925.1|471
1677075600000|2023-02-22 14:20:00|7926.8|7925.8|7924.8|7923.8|7927.8|7926.8|7923.6|7922.6|384
1677075900000|2023-02-22 14:25:00|7924.6|7923.6|7921.1|7920.1|7924.6|7923.6|7921.1|7920.1|424
1677076200000|2023-02-22 14:30:00|7920.8|7919.8|7916.6|7915.6|7923.6|7922.6|7916.1|7915.1|1310
1677076500000|2023-02-22 14:35:00|7916.8|7915.8|7918.3|7917.3|7920.8|7919.8|7915.6|7914.6|573
1677076800000|2023-02-22 14:40:00|7918.6|7917.6|7923.1|7922.1|7924.3|7923.3|7917.3|7916.3|791
1677077100000|2023-02-22 14:45:00|7923.3|7922.3|7920.6|7919.6|7925.6|7924.6|7918.8|7917.8|741
1677077400000|2023-02-22 14:50:00|7921.1|7920.1|7921.3|7920.3|7922.1|7921.1|7916.1|7915.1|1062
1677077700000|2023-02-22 14:55:00|7921.6|7920.6|7917.6|7916.6|7924.1|7923.1|7916.1|7915.1|1248
1677078000000|2023-02-22 15:00:00|7917.1|7916.1|7916.1|7915.1|7920.1|7919.1|7914.6|7913.6|997
1677078300000|2023-02-22 15:05:00|7915.8|7914.8|7913.1|7912.1|7917.6|7916.6|7911.6|7910.6|948
1677078600000|2023-02-22 15:10:00|7912.8|7911.8|7908.6|7907.6|7913.1|7912.1|7904.8|7903.8|1245
1677078900000|2023-02-22 15:15:00|7908.3|7907.3|7910.6|7909.6|7912.6|7911.6|7904.8|7903.8|1150
1677079200000|2023-02-22 15:20:00|7910.3|7909.3|7916.1|7915.1|7917.1|7916.1|7909.6|7908.6|602
1677079500000|2023-02-22 15:25:00|7916.3|7915.3|7906.3|7905.3|7919.1|7918.1|7906.3|7905.3|1049
1677079800000|2023-02-22 15:30:00|7906.6|7905.6|7906.1|7905.1|7909.1|7908.1|7903.8|7902.8|941
1677080100000|2023-02-22 15:35:00|7906.6|7905.6|7905.6|7904.6|7908.1|7907.1|7903.6|7902.6|930
1677080400000|2023-02-22 15:40:00|7906.1|7905.1|7909.3|7908.3|7909.8|7908.8|7906.1|7905.1|776
1677080700000|2023-02-22 15:45:00|7909.1|7908.1|7914.3|7913.3|7914.8|7913.8|7908.8|7907.8|834
1677081000000|2023-02-22 15:50:00|7914.6|7913.6|7919.1|7918.1|7919.1|7918.1|7914.1|7913.1|925
1677081300000|2023-02-22 15:55:00|7918.6|7917.6|7924.1|7923.1|7926.6|7925.6|7917.6|7916.6|1151
1677081600000|2023-02-22 16:00:00|7924.3|7923.3|7925.3|7924.3|7927.1|7926.1|7922.6|7921.6|787
1677081900000|2023-02-22 16:05:00|7925.6|7924.6|7930.1|7929.1|7930.6|7929.6|7925.1|7924.1|622
1677082200000|2023-02-22 16:10:00|7929.6|7928.6|7925.1|7924.1|7930.3|7929.3|7924.6|7923.6|853
1677082500000|2023-02-22 16:15:00|7924.8|7923.8|7923.3|7922.3|7928.6|7927.6|7922.1|7921.1|1310
1677082800000|2023-02-22 16:20:00|7923.1|7922.1|7925.8|7924.8|7927.6|7926.6|7922.1|7921.1|1136
1677083100000|2023-02-22 16:25:00|7925.6|7924.6|7924.1|7922.1|7928.1|7927.1|7922.3|7921.3|3279
1677083400000|2023-02-22 16:30:00|7904.2|7902.2|7911.2|7909.2|7911.2|7909.2|7904.2|7902.2|7854
1677083700000|2023-02-22 16:35:00|7910.9|7908.9|7906.2|7904.2|7912.2|7910.2|7905.7|7903.7|1794
1677084000000|2023-02-22 16:40:00|7906.7|7904.7|7907.7|7905.7|7908.7|7906.7|7906.7|7904.7|698
1677084300000|2023-02-22 16:45:00|7907.9|7905.9|7906.2|7904.2|7907.9|7905.9|7905.7|7903.7|465
1677084600000|2023-02-22 16:50:00|7906.7|7904.7|7908.2|7906.2|7908.2|7906.2|7906.2|7904.2|433
1677084900000|2023-02-22 16:55:00|7907.9|7905.9|7909.7|7907.7|7910.2|7908.2|7907.4|7905.4|413
1677085200000|2023-02-22 17:00:00|7909.4|7907.4|7909.7|7907.7|7909.7|7907.7|7905.7|7903.7|485
1677085500000|2023-02-22 17:05:00|7909.9|7907.9|7909.2|7907.2|7912.7|7910.7|7909.2|7907.2|178
1677085800000|2023-02-22 17:10:00|7909.4|7907.4|7907.7|7905.7|7909.7|7907.7|7905.9|7903.9|104
1677086100000|2023-02-22 17:15:00|7907.9|7905.9|7915.2|7913.2|7915.7|7913.7|7907.9|7905.9|312
1677086400000|2023-02-22 17:20:00|7915.4|7913.4|7915.7|7913.7|7916.2|7914.2|7913.7|7911.7|279
1677086700000|2023-02-22 17:25:00|7915.9|7913.9|7915.7|7913.7|7917.9|7915.9|7915.2|7913.2|325
1677087000000|2023-02-22 17:30:00|7915.9|7913.9|7914.2|7912.2|7917.2|7915.2|7913.7|7911.7|265
1677087300000|2023-02-22 17:35:00|7913.9|7911.9|7917.7|7915.7|7918.9|7916.9|7913.7|7911.7|133
1677087600000|2023-02-22 17:40:00|7917.9|7915.9|7918.4|7916.4|7918.9|7916.9|7917.2|7915.2|132
1677087900000|2023-02-22 17:45:00|7918.7|7916.7|7917.9|7915.9|7919.7|7917.7|7917.2|7915.2|72
1677088200000|2023-02-22 17:50:00|7918.2|7916.2|7917.9|7915.9|7919.2|7917.2|7917.7|7915.7|61
1677088500000|2023-02-22 17:55:00|7918.2|7916.2|7917.9|7915.9|7919.2|7917.2|7917.4|7915.4|143
1677088800000|2023-02-22 18:00:00|7918.2|7916.2|7916.9|7914.9|7918.7|7916.7|7915.2|7913.2|96
1677089100000|2023-02-22 18:05:00|7917.2|7915.2|7918.2|7916.2|7918.7|7916.7|7916.7|7914.7|59
1677089400000|2023-02-22 18:10:00|7918.4|7916.4|7919.4|7917.4|7919.7|7917.7|7917.7|7915.7|69
1677089700000|2023-02-22 18:15:00|7919.2|7917.2|7919.2|7917.2|7920.7|7918.7|7919.2|7917.2|58
1677090000000|2023-02-22 18:20:00|7919.4|7917.4|7918.2|7916.2|7919.7|7917.7|7917.2|7915.2|118
1677090300000|2023-02-22 18:25:00|7917.9|7915.9|7918.4|7916.4|7919.2|7917.2|7917.7|7915.7|27
1677090600000|2023-02-22 18:30:00|7918.7|7916.7|7918.2|7916.2|7918.9|7916.9|7915.9|7913.9|60
1677090900000|2023-02-22 18:35:00|7918.4|7916.4|7920.4|7918.4|7921.2|7919.2|7917.4|7915.4|47
1677091200000|2023-02-22 18:40:00|7920.7|7918.7|7920.7|7918.7|7921.2|7919.2|7919.9|7917.9|40
1677091500000|2023-02-22 18:45:00|7920.9|7918.9|7918.9|7916.9|7921.2|7919.2|7917.7|7915.7|58
1677091800000|2023-02-22 18:50:00|7918.7|7916.7|7915.4|7913.4|7918.7|7916.7|7914.7|7912.7|68
1677092100000|2023-02-22 18:55:00|7915.7|7913.7|7916.7|7914.7|7916.9|7914.9|7915.2|7913.2|123
1677092400000|2023-02-22 19:00:00|7916.4|7914.4|7918.9|7916.9|7922.4|7920.4|7909.9|7907.9|607
1677092700000|2023-02-22 19:05:00|7919.2|7917.2|7917.9|7915.9|7923.4|7921.4|7913.9|7911.9|280
1677093000000|2023-02-22 19:10:00|7918.2|7916.2|7911.4|7909.4|7919.9|7917.9|7907.4|7905.4|309
1677093300000|2023-02-22 19:15:00|7911.2|7909.2|7915.4|7913.4|7915.7|7913.7|7905.9|7903.9|203
1677093600000|2023-02-22 19:20:00|7915.2|7913.2|7912.2|7910.2|7918.2|7916.2|7910.9|7908.9|79
1677093900000|2023-02-22 19:25:00|7912.7|7910.7|7911.2|7909.2|7914.4|7912.4|7910.2|7908.2|103
1677094200000|2023-02-22 19:30:00|7910.9|7908.9|7907.4|7905.4|7911.4|7909.4|7904.7|7902.7|278
1677094500000|2023-02-22 19:35:00|7907.7|7905.7|7906.2|7904.2|7908.9|7906.9|7905.2|7903.2|214
1677094800000|2023-02-22 19:40:00|7905.9|7903.9|7906.7|7904.7|7907.4|7905.4|7901.9|7899.9|239
1677095100000|2023-02-22 19:45:00|7906.4|7904.4|7909.9|7907.9|7910.9|7908.9|7903.2|7901.2|141
1677095400000|2023-02-22 19:50:00|7910.2|7908.2|7901.9|7899.9|7910.7|7908.7|7901.9|7899.9|470
1677095700000|2023-02-22 19:55:00|7901.7|7899.7|7899.2|7897.2|7903.7|7901.7|7896.9|7894.9|321
1677096000000|2023-02-22 20:00:00|7898.9|7896.9|7898.9|7896.9|7902.4|7900.4|7896.2|7894.2|249
1677096300000|2023-02-22 20:05:00|7899.2|7897.2|7901.2|7899.2|7901.4|7899.4|7898.7|7896.7|163
1677096600000|2023-02-22 20:10:00|7900.9|7898.9|7899.2|7897.2|7903.4|7901.4|7898.2|7896.2|227
1677096900000|2023-02-22 20:15:00|7899.4|7897.4|7901.9|7899.9|7903.7|7901.7|7898.9|7896.9|178
1677097200000|2023-02-22 20:20:00|7902.2|7900.2|7903.2|7901.2|7904.2|7902.2|7898.7|7896.7|145
1677097500000|2023-02-22 20:25:00|7903.4|7901.4|7897.7|7895.7|7904.4|7902.4|7897.7|7895.7|175
1677097800000|2023-02-22 20:30:00|7897.4|7895.4|7899.9|7897.9|7900.9|7898.9|7895.7|7893.7|199
1677098100000|2023-02-22 20:35:00|7900.2|7898.2|7896.2|7894.2|7901.4|7899.4|7895.9|7893.9|252
1677098400000|2023-02-22 20:40:00|7896.4|7894.4|7897.9|7895.9|7899.4|7897.4|7895.2|7893.2|202
1677098700000|2023-02-22 20:45:00|7897.7|7895.7|7899.7|7897.7|7900.7|7898.7|7896.2|7894.2|233
1677099000000|2023-02-22 20:50:00|7899.4|7897.4|7902.9|7900.9|7903.2|7901.2|7895.2|7893.2|517
1677099300000|2023-02-22 20:55:00|7903.2|7901.2|7903.6|7899.6|7904.7|7902.7|7899.7|7897.7|843
1677099600000|2023-02-22 21:00:00|7903.7|7899.7|7904.8|7900.8|7905.7|7901.7|7901.2|7897.2|0
1677099900000|2023-02-22 21:05:00|7904.5|7900.5|7903.8|7899.8|7906.6|7902.6|7903.1|7899.1|0
1677100200000|2023-02-22 21:10:00|7903.7|7899.7|7903.5|7899.5|7905.8|7901.8|7903.3|7899.3|0
1677100500000|2023-02-22 21:15:00|7903.6|7899.6|7902.9|7898.9|7904.3|7900.3|7902.9|7898.9|0
1677100800000|2023-02-22 21:20:00|7902.8|7898.8|7904.5|7900.5|7904.8|7900.8|7902.6|7898.6|0
1677101100000|2023-02-22 21:25:00|7904.7|7900.7|7903.8|7899.8|7905.1|7901.1|7903.6|7899.6|0
1677101400000|2023-02-22 21:30:00|7903.7|7899.7|7903.8|7899.8|7905.1|7901.1|7902.5|7898.5|0
1677101700000|2023-02-22 21:35:00|7903.9|7899.9|7904.8|7900.8|7905.5|7901.5|7903.8|7899.8|0
1677102000000|2023-02-22 21:40:00|7904.9|7900.9|7905.5|7901.5|7905.5|7901.5|7904.5|7900.5|0
1677102300000|2023-02-22 21:45:00|7905.6|7901.6|7905.3|7901.3|7906.1|7902.1|7904.8|7900.8|0
1677102600000|2023-02-22 21:50:00|7905.5|7901.5|7914.8|7910.8|7916.1|7912.1|7905.1|7901.1|0
1677102900000|2023-02-22 21:55:00|7914.4|7910.4|7913.3|7909.3|7914.4|7910.4|7908.9|7904.9|0
1677103200000|2023-02-22 22:00:00|7913.2|7909.2|7909.8|7905.8|7913.3|7909.3|7907.4|7903.4|0
1677103500000|2023-02-22 22:05:00|7909.7|7905.7|7909.7|7905.7|7909.8|7905.8|7908.7|7904.7|0
1677103800000|2023-02-22 22:10:00|7909.8|7905.8|7909.8|7905.8|7910.8|7906.8|7909.8|7905.8|0
1677104100000|2023-02-22 22:15:00|7909.9|7905.9|7910.1|7906.1|7910.1|7906.1|7907.7|7903.7|0
1677104400000|2023-02-22 22:20:00|7910|7906|7909.8|7905.8|7910|7906|7909.4|7905.4|0
1677104700000|2023-02-22 22:25:00|7910.1|7906.1|7911.1|7907.1|7911.7|7907.7|7910.1|7906.1|0
1677105000000|2023-02-22 22:30:00|7910.9|7906.9|7910.5|7906.5|7910.9|7906.9|7909.8|7905.8|0
1677105300000|2023-02-22 22:35:00|7910.6|7906.6|7910.6|7906.6|7910.8|7906.8|7910.6|7906.6|0
1677105600000|2023-02-22 22:40:00|7910.7|7906.7|7910.7|7906.7|7910.8|7906.8|7910.7|7906.7|0
1677105900000|2023-02-22 22:45:00|7910.8|7906.8|7910.9|7906.9|7910.9|7906.9|7910.8|7906.8|0
1677106200000|2023-02-22 22:50:00|7911|7907|7911.1|7907.1|7911.3|7907.3|7910.6|7906.6|0
1677106500000|2023-02-22 22:55:00|7911.2|7907.2|7911.3|7907.3|7911.5|7907.5|7911|7907|0
1677106800000|2023-02-22 23:00:00|7911.5|7907.5|7911|7907|7913.8|7909.8|7910.1|7906.1|0
1677107100000|2023-02-22 23:05:00|7911.1|7907.1|7910.9|7906.9|7912.2|7908.2|7909|7905|0
1677107400000|2023-02-22 23:10:00|7911|7907|7912.3|7908.3|7912.4|7908.4|7910.9|7906.9|0
1677107700000|2023-02-22 23:15:00|7912.2|7908.2|7911.6|7907.6|7912.2|7908.2|7910.3|7906.3|0
1677108000000|2023-02-22 23:20:00|7911.7|7907.7|7910.6|7906.6|7912.6|7908.6|7910.5|7906.5|0
1677108300000|2023-02-22 23:25:00|7910.7|7906.7|7913.4|7909.4|7913.4|7909.4|7910.7|7906.7|0
1677108600000|2023-02-22 23:30:00|7913.3|7909.3|7914.1|7910.1|7914.7|7910.7|7912.5|7908.5|0
1677108900000|2023-02-22 23:35:00|7914|7910|7911.9|7907.9|7914.1|7910.1|7911.6|7907.6|0
1677109200000|2023-02-22 23:40:00|7912|7908|7914.5|7910.5|7914.9|7910.9|7912|7908|0
1677109500000|2023-02-22 23:45:00|7914.4|7910.4|7915|7911|7915.6|7911.6|7913.8|7909.8|0
1677109800000|2023-02-22 23:50:00|7914.9|7910.9|7913.7|7909.7|7915|7911|7913.3|7909.3|0
1677110100000|2023-02-22 23:55:00|7913.2|7909.2|7914.4|7910.4|7914.9|7910.9|7913.2|7909.2|0
1677110400000|2023-02-23 00:00:00|7914.3|7910.3|7916.1|7912.1|7916.1|7912.1|7913.9|7909.9|0
1677110700000|2023-02-23 00:05:00|7916.2|7912.2|7915.5|7911.5|7917.4|7913.4|7915.5|7911.5|0
1677111000000|2023-02-23 00:10:00|7915.6|7911.6|7917.7|7913.7|7917.7|7913.7|7913.9|7909.9|0
1677111300000|2023-02-23 00:15:00|7917.4|7913.4|7917.3|7913.3|7920.4|7916.4|7915.6|7911.6|0
1677111600000|2023-02-23 00:20:00|7916.4|7912.4|7916.7|7912.7|7917.5|7913.5|7916|7912|0
1677111900000|2023-02-23 00:25:00|7917.2|7913.2|7917.5|7913.5|7918.7|7914.7|7917.2|7913.2|0
1677112200000|2023-02-23 00:30:00|7918.5|7914.5|7917.1|7913.1|7918.8|7914.8|7917.1|7913.1|0
1677112500000|2023-02-23 00:35:00|7917.2|7913.2|7915.8|7911.8|7917.2|7913.2|7915.6|7911.6|0
1677112800000|2023-02-23 00:40:00|7915.6|7911.6|7914.3|7910.3|7916.9|7912.9|7913.9|7909.9|0
1677113100000|2023-02-23 00:45:00|7914.4|7910.4|7915.7|7911.7|7915.8|7911.8|7914.4|7910.4|0
1677113400000|2023-02-23 00:50:00|7915.8|7911.8|7913.8|7909.8|7916.8|7912.8|7913.7|7909.7|0
1677113700000|2023-02-23 00:55:00|7913.9|7909.9|7912.9|7908.9|7915|7911|7912.7|7908.7|0
1677114000000|2023-02-23 01:00:00|7912.8|7908.8|7913.4|7910.4|7913.7|7910.4|7910.9|7907.9|151
1677114300000|2023-02-23 01:05:00|7913.7|7910.7|7914.4|7911.4|7914.9|7911.9|7913.4|7910.4|62
1677114600000|2023-02-23 01:10:00|7913.9|7910.9|7915.7|7912.7|7915.7|7912.7|7913.9|7910.9|37
1677114900000|2023-02-23 01:15:00|7916.2|7913.2|7917.7|7914.7|7917.7|7914.7|7915.4|7912.4|51
1677115200000|2023-02-23 01:20:00|7917.9|7914.9|7918.9|7915.9|7919.2|7916.2|7917.9|7914.9|27
1677115500000|2023-02-23 01:25:00|7919.2|7916.2|7920.9|7917.9|7921.2|7918.2|7918.9|7915.9|103
1677115800000|2023-02-23 01:30:00|7921.2|7918.2|7922.9|7919.9|7923.4|7920.4|7920.4|7917.4|59
1677116100000|2023-02-23 01:35:00|7922.4|7919.4|7923.4|7920.4|7923.4|7920.4|7921.9|7918.9|54
1677116400000|2023-02-23 01:40:00|7923.7|7920.7|7924.9|7921.9|7925.2|7922.2|7923.4|7920.4|52
1677116700000|2023-02-23 01:45:00|7925.2|7922.2|7925.4|7922.4|7926.9|7923.9|7925.2|7922.2|76
1677117000000|2023-02-23 01:50:00|7925.7|7922.7|7926.2|7923.2|7926.4|7923.4|7925.4|7922.4|63
1677117300000|2023-02-23 01:55:00|7926.4|7923.4|7925.7|7922.7|7926.4|7923.4|7925.2|7922.2|33
1677117600000|2023-02-23 02:00:00|7925.9|7922.9|7924.4|7921.4|7927.4|7924.4|7924.2|7921.2|40
1677117900000|2023-02-23 02:05:00|7924.2|7921.2|7924.7|7921.7|7924.9|7921.9|7924.2|7921.2|22
1677118200000|2023-02-23 02:10:00|7924.9|7921.9|7922.4|7919.4|7924.9|7921.9|7922.4|7919.4|26
1677118500000|2023-02-23 02:15:00|7922.9|7919.9|7923.9|7920.9|7924.7|7921.7|7922.9|7919.9|33
1677118800000|2023-02-23 02:20:00|7924.2|7921.2|7925.4|7922.4|7925.9|7922.9|7924.2|7921.2|15
1677119100000|2023-02-23 02:25:00|7925.2|7922.2|7923.4|7920.4|7925.9|7922.9|7923.2|7920.2|17
1677119400000|2023-02-23 02:30:00|7923.7|7920.7|7922.9|7919.9|7924.4|7921.4|7922.9|7919.9|19
1677119700000|2023-02-23 02:35:00|7923.2|7920.2|7923.4|7920.4|7923.7|7920.7|7922.7|7919.7|10
1677120000000|2023-02-23 02:40:00|7923.7|7920.7|7924.7|7921.7|7924.9|7921.9|7923.7|7920.7|11
1677120300000|2023-02-23 02:45:00|7924.9|7921.9|7925.7|7922.7|7926.2|7923.2|7924.9|7921.9|20
1677120600000|2023-02-23 02:50:00|7925.4|7922.4|7925.9|7922.9|7926.9|7923.9|7924.7|7921.7|41
1677120900000|2023-02-23 02:55:00|7925.7|7922.7|7926.9|7923.9|7926.9|7923.9|7924.7|7921.7|43
1677121200000|2023-02-23 03:00:00|7927.2|7924.2|7925.4|7922.4|7927.2|7924.2|7925.4|7922.4|51
1677121500000|2023-02-23 03:05:00|7925.7|7922.7|7926.4|7923.4|7926.7|7923.7|7925.2|7922.2|11
1677121800000|2023-02-23 03:10:00|7926.7|7923.7|7926.2|7923.2|7927.7|7924.7|7926.2|7923.2|33
1677122100000|2023-02-23 03:15:00|7926.7|7923.7|7924.9|7921.9|7926.9|7923.9|7924.9|7921.9|23
1677122400000|2023-02-23 03:20:00|7925.2|7922.2|7925.9|7922.9|7926.9|7923.9|7924.9|7921.9|29
1677122700000|2023-02-23 03:25:00|7926.2|7923.2|7925.2|7922.2|7926.4|7923.4|7925.2|7922.2|12
1677123000000|2023-02-23 03:30:00|7924.9|7921.9|7925.4|7922.4|7925.4|7922.4|7924.4|7921.4|12
1677123300000|2023-02-23 03:35:00|7925.2|7922.2|7924.2|7921.2|7925.2|7922.2|7924.2|7921.2|17
1677123600000|2023-02-23 03:40:00|7924.7|7921.7|7924.7|7921.7|7925.4|7922.4|7924.7|7921.7|16
1677123900000|2023-02-23 03:45:00|7924.9|7921.9|7924.4|7921.4|7925.4|7922.4|7923.9|7920.9|22
1677124200000|2023-02-23 03:50:00|7924.2|7921.2|7924.2|7921.2|7924.7|7921.7|7923.7|7920.7|23
1677124500000|2023-02-23 03:55:00|7924.7|7921.7|7924.9|7921.9|7924.9|7921.9|7924.7|7921.7|13
1677124800000|2023-02-23 04:00:00|7925.2|7922.2|7923.9|7920.9|7925.2|7922.2|7923.9|7920.9|12
1677125100000|2023-02-23 04:05:00|7923.7|7920.7|7923.4|7920.4|7924.4|7921.4|7923.4|7920.4|19
1677125400000|2023-02-23 04:10:00|7923.2|7920.2|7923.9|7920.9|7924.2|7921.2|7923.2|7920.2|21
1677125700000|2023-02-23 04:15:00|7923.7|7920.7|7923.4|7920.4|7923.7|7920.7|7922.7|7919.7|16
1677126000000|2023-02-23 04:20:00|7923.7|7920.7|7922.9|7919.9|7924.2|7921.2|7922.7|7919.7|25
1677126300000|2023-02-23 04:25:00|7923.2|7920.2|7923.7|7920.7|7923.7|7920.7|7922.9|7919.9|5
1677126600000|2023-02-23 04:30:00|7924.2|7921.2|7923.9|7920.9|7924.4|7921.4|7923.7|7920.7|21
1677126900000|2023-02-23 04:35:00|7923.7|7920.7|7924.4|7921.4|7924.4|7921.4|7923.7|7920.7|14
1677127200000|2023-02-23 04:40:00|7924.7|7921.7|7924.4|7921.4|7924.7|7921.7|7924.4|7921.4|4
1677127500000|2023-02-23 04:45:00|7924.7|7921.7|7924.7|7921.7|7925.4|7922.4|7924.7|7921.7|16
1677127800000|2023-02-23 04:50:00|7924.9|7921.9|7924.7|7921.7|7924.9|7921.9|7923.9|7920.9|14
1677128100000|2023-02-23 04:55:00|7924.9|7921.9|7925.4|7922.4|7925.4|7922.4|7924.9|7921.9|9
1677128400000|2023-02-23 05:00:00|7925.7|7922.7|7924.7|7921.7|7925.7|7922.7|7924.2|7921.2|16
1677128700000|2023-02-23 05:05:00|7924.4|7921.4|7923.7|7920.7|7924.4|7921.4|7922.9|7919.9|24
1677129000000|2023-02-23 05:10:00|7923.4|7920.4|7922.9|7919.9|7923.4|7920.4|7922.9|7919.9|10
1677129300000|2023-02-23 05:15:00|7923.2|7920.2|7923.2|7920.2|7923.2|7920.2|7922.4|7919.4|8
1677129600000|2023-02-23 05:20:00|7922.7|7919.7|7922.2|7919.2|7922.7|7919.7|7922.2|7919.2|7
1677129900000|2023-02-23 05:25:00|||||||||4
1677130200000|2023-02-23 05:30:00|7921.9|7918.9|7920.7|7917.7|7922.2|7919.2|7920.2|7917.2|47
1677130500000|2023-02-23 05:35:00|7920.4|7917.4|7920.9|7917.9|7921.2|7918.2|7920.4|7917.4|19
1677130800000|2023-02-23 05:40:00|7921.2|7918.2|7920.2|7917.2|7921.7|7918.7|7920.2|7917.2|16
1677131100000|2023-02-23 05:45:00|7920.7|7917.7|7921.4|7918.4|7921.4|7918.4|7920.7|7917.7|22
1677131400000|2023-02-23 05:50:00|7921.2|7918.2|7920.4|7917.4|7921.2|7918.2|7920.4|7917.4|15
1677131700000|2023-02-23 05:55:00|7920.2|7917.2|7919.2|7916.2|7920.2|7917.2|7918.7|7915.7|30
1677132000000|2023-02-23 06:00:00|7919.4|7916.4|7920.2|7917.2|7921.2|7918.2|7919.2|7916.2|24
1677132300000|2023-02-23 06:05:00|7920.4|7917.4|7920.7|7917.7|7920.9|7917.9|7920.2|7917.2|23
1677132600000|2023-02-23 06:10:00|7920.4|7917.4|7918.2|7915.2|7920.4|7917.4|7917.9|7914.9|58
1677132900000|2023-02-23 06:15:00|7917.7|7914.7|7919.9|7916.9|7919.9|7916.9|7917.7|7914.7|33
1677133200000|2023-02-23 06:20:00|7919.7|7916.7|7920.4|7917.4|7920.4|7917.4|7919.2|7916.2|24
1677133500000|2023-02-23 06:25:00|7920.2|7917.2|7919.4|7916.4|7920.2|7917.2|7918.7|7915.7|56
1677133800000|2023-02-23 06:30:00|7919.7|7916.7|7921.2|7918.2|7921.7|7918.7|7919.4|7916.4|50
1677134100000|2023-02-23 06:35:00|7920.9|7917.9|7920.2|7917.2|7921.4|7918.4|7920.2|7917.2|31
1677134400000|2023-02-23 06:40:00|7920.4|7917.4|7920.9|7917.9|7921.4|7918.4|7918.9|7915.9|93
1677134700000|2023-02-23 06:45:00|7921.2|7918.2|7920.9|7917.9|7922.2|7919.2|7920.7|7917.7|23
1677135000000|2023-02-23 06:50:00|7920.7|7917.7|7921.4|7918.4|7922.2|7919.2|7920.7|7917.7|33
1677135300000|2023-02-23 06:55:00|7921.2|7918.2|7918.2|7915.2|7921.2|7918.2|7918.2|7915.2|60
1677135600000|2023-02-23 07:00:00|7918.4|7915.4|7916.2|7914.2|7918.7|7916.2|7914.7|7912.7|401
1677135900000|2023-02-23 07:05:00|7916.4|7914.4|7914.7|7912.7|7916.7|7914.7|7913.4|7911.4|162
1677136200000|2023-02-23 07:10:00|7914.9|7912.9|7918.4|7916.4|7918.4|7916.4|7914.2|7912.2|213
1677136500000|2023-02-23 07:15:00|7918.7|7916.7|7916.9|7914.9|7919.7|7917.7|7916.7|7914.7|108
1677136800000|2023-02-23 07:20:00|7917.2|7915.2|7916.7|7914.7|7917.7|7915.7|7916.2|7914.2|166
1677137100000|2023-02-23 07:25:00|7916.4|7914.4|7914.2|7912.2|7917.2|7915.2|7914.2|7912.2|161
1677137400000|2023-02-23 07:30:00|7913.7|7911.7|7914.9|7912.9|7916.7|7914.7|7913.7|7911.7|186
1677137700000|2023-02-23 07:35:00|7914.7|7912.7|7915.7|7913.7|7916.9|7914.9|7913.9|7911.9|184
1677138000000|2023-02-23 07:40:00|7915.9|7913.9|7917.7|7915.7|7917.7|7915.7|7915.2|7913.2|72
1677138300000|2023-02-23 07:45:00|7917.2|7915.2|7918.7|7916.7|7919.2|7917.2|7917.2|7915.2|94
1677138600000|2023-02-23 07:50:00|7918.4|7916.4|7915.7|7913.7|7918.7|7916.7|7915.7|7913.7|94
1677138900000|2023-02-23 07:55:00|7915.4|7913.4|7910.7|7908.7|7916.2|7914.2|7910.7|7908.7|484
1677139200000|2023-02-23 08:00:00|7910.2|7909.2|7909.9|7908.9|7917.7|7916.7|7906.4|7905.4|4110
1677139500000|2023-02-23 08:05:00|7909.7|7908.7|7907.2|7906.2|7914.2|7913.2|7905.2|7904.2|2122
1677139800000|2023-02-23 08:10:00|7907.4|7906.4|7911.7|7910.7|7911.7|7910.7|7903.7|7902.7|1599
1677140100000|2023-02-23 08:15:00|7912.4|7911.4|7911.7|7910.7|7917.7|7916.7|7910.2|7909.2|1593
1677140400000|2023-02-23 08:20:00|7911.4|7910.4|7911.7|7910.7|7916.2|7915.2|7909.2|7908.2|1008
1677140700000|2023-02-23 08:25:00|7911.4|7910.4|7907.2|7906.2|7912.2|7911.2|7905.7|7904.7|665
1677141000000|2023-02-23 08:30:00|7907.4|7906.4|7916.7|7915.7|7920.2|7919.2|7907.4|7906.4|1126
1677141300000|2023-02-23 08:35:00|7916.4|7915.4|7912.2|7911.2|7917.7|7916.7|7911.7|7910.7|908
1677141600000|2023-02-23 08:40:00|7912.4|7911.4|7913.4|7912.4|7916.2|7915.2|7911.9|7910.9|674
1677141900000|2023-02-23 08:45:00|7913.7|7912.7|7909.7|7908.7|7917.2|7916.2|7909.4|7908.4|640
1677142200000|2023-02-23 08:50:00|7909.4|7908.4|7909.1|7908.1|7912.1|7911.1|7908.4|7907.4|505
1677142500000|2023-02-23 08:55:00|7909.6|7908.6|7905.6|7904.6|7909.6|7908.6|7904.1|7903.1|624
1677142800000|2023-02-23 09:00:00|7905.8|7904.8|7909.1|7908.1|7912.8|7911.8|7905.8|7904.8|538
1677143100000|2023-02-23 09:05:00|7909.3|7908.3|7904.6|7903.6|7909.3|7908.3|7903.6|7902.6|595
1677143400000|2023-02-23 09:10:00|7904.8|7903.8|7904.1|7903.1|7905.8|7904.8|7901.6|7900.6|350
1677143700000|2023-02-23 09:15:00|7904.3|7903.3|7907.6|7906.6|7907.6|7906.6|7902.8|7901.8|448
1677144000000|2023-02-23 09:20:00|7907.8|7906.8|7899.3|7898.3|7909.6|7908.6|7896.1|7895.1|600
1677144300000|2023-02-23 09:25:00|7899.6|7898.6|7899.8|7898.8|7904.1|7903.1|7898.6|7897.6|637
1677144600000|2023-02-23 09:30:00|7900.1|7899.1|7896.1|7895.1|7901.3|7900.3|7892.6|7891.6|617
1677144900000|2023-02-23 09:35:00|7896.6|7895.6|7896.1|7895.1|7899.6|7898.6|7896.1|7895.1|424
1677145200000|2023-02-23 09:40:00|7896.3|7895.3|7897.1|7896.1|7900.1|7899.1|7896.3|7895.3|444
1677145500000|2023-02-23 09:45:00|7897.6|7896.6|7899.8|7898.8|7900.6|7899.6|7895.6|7894.6|909
1677145800000|2023-02-23 09:50:00|7900.1|7899.1|7894.8|7893.8|7900.1|7899.1|7894.8|7893.8|467
1677146100000|2023-02-23 09:55:00|7895.1|7894.1|7895.3|7894.3|7897.1|7896.1|7893.1|7892.1|313
1677146400000|2023-02-23 10:00:00|7895.6|7894.6|7896.3|7895.3|7900.1|7899.1|7895.1|7894.1|301
1677146700000|2023-02-23 10:05:00|7896.6|7895.6|7899.1|7898.1|7900.1|7899.1|7896.1|7895.1|537
1677147000000|2023-02-23 10:10:00|7899.3|7898.3|7899.1|7898.1|7900.6|7899.6|7897.6|7896.6|391
1677147300000|2023-02-23 10:15:00|7898.8|7897.8|7899.1|7898.1|7900.1|7899.1|7896.1|7895.1|373
1677147600000|2023-02-23 10:20:00|7899.3|7898.3|7897.8|7896.8|7899.6|7898.6|7896.6|7895.6|294
1677147900000|2023-02-23 10:25:00|7897.6|7896.6|7898.8|7897.8|7899.3|7898.3|7895.1|7894.1|294
1677148200000|2023-02-23 10:30:00|7898.6|7897.6|7896.8|7895.8|7899.6|7898.6|7895.6|7894.6|305
1677148500000|2023-02-23 10:35:00|7896.6|7895.6|7897.1|7896.1|7898.1|7897.1|7894.8|7893.8|213
1677148800000|2023-02-23 10:40:00|7896.8|7895.8|7890.3|7889.3|7896.8|7895.8|7889.8|7888.8|468
1677149100000|2023-02-23 10:45:00|7890.6|7889.6|7892.1|7891.1|7892.6|7891.6|7889.1|7888.1|289
1677149400000|2023-02-23 10:50:00|7891.8|7890.8|7893.6|7892.6|7894.8|7893.8|7891.1|7890.1|237
1677149700000|2023-02-23 10:55:00|7893.8|7892.8|7897.3|7896.3|7898.1|7897.1|7893.6|7892.6|241
1677150000000|2023-02-23 11:00:00|7897.1|7896.1|7900.6|7899.6|7901.8|7900.8|7896.1|7895.1|441
1677150300000|2023-02-23 11:05:00|7900.8|7899.8|7902.1|7901.1|7902.1|7901.1|7900.1|7899.1|357
1677150600000|2023-02-23 11:10:00|7901.8|7900.8|7898.6|7897.6|7903.1|7902.1|7898.1|7897.1|424
1677150900000|2023-02-23 11:15:00|7898.3|7897.3|7896.8|7895.8|7898.6|7897.6|7895.1|7894.1|379
1677151200000|2023-02-23 11:20:00|7897.1|7896.1|7899.8|7898.8|7899.8|7898.8|7896.8|7895.8|429
1677151500000|2023-02-23 11:25:00|7899.6|7898.6|7900.1|7899.1|7900.6|7899.6|7898.6|7897.6|276
1677151800000|2023-02-23 11:30:00|7900.3|7899.3|7899.1|7898.1|7900.8|7899.8|7897.1|7896.1|164
1677152100000|2023-02-23 11:35:00|7899.3|7898.3|7904.1|7903.1|7904.1|7903.1|7899.1|7898.1|233
1677152400000|2023-02-23 11:40:00|7903.6|7902.6|7905.1|7904.1|7905.6|7904.6|7903.1|7902.1|286
1677152700000|2023-02-23 11:45:00|7904.8|7903.8|7908.1|7907.1|7908.1|7907.1|7904.6|7903.6|176
1677153000000|2023-02-23 11:50:00|7907.8|7906.8|7909.3|7908.3|7910.1|7909.1|7906.8|7905.8|363
1677153300000|2023-02-23 11:55:00|7909.6|7908.6|7913.1|7912.1|7913.1|7912.1|7909.1|7908.1|422
1677153600000|2023-02-23 12:00:00|7912.6|7911.6|7910.1|7909.1|7913.1|7912.1|7909.6|7908.6|487
1677153900000|2023-02-23 12:05:00|7909.6|7908.6|7912.8|7911.8|7913.1|7912.1|7908.1|7907.1|404
1677154200000|2023-02-23 12:10:00|7913.1|7912.1|7916.1|7915.1|7916.1|7915.1|7911.8|7910.8|474
1677154500000|2023-02-23 12:15:00|7915.8|7914.8|7917.6|7916.6|7917.6|7916.6|7914.6|7913.6|483
1677154800000|2023-02-23 12:20:00|7917.1|7916.1|7917.6|7916.6|7919.1|7918.1|7916.3|7915.3|492
1677155100000|2023-02-23 12:25:00|7917.3|7916.3|7916.6|7915.6|7918.6|7917.6|7915.6|7914.6|392
1677155400000|2023-02-23 12:30:00|7916.3|7915.3|7914.3|7913.3|7917.1|7916.1|7913.6|7912.6|343
1677155700000|2023-02-23 12:35:00|7914.6|7913.6|7915.6|7914.6|7915.8|7914.8|7912.6|7911.6|290
1677156000000|2023-02-23 12:40:00|7916|7915|7915|7914|7916|7915|7914.5|7913.5|276
1677156300000|2023-02-23 12:45:00|7914.5|7913.5|7915.5|7914.5|7916|7915|7913.5|7912.5|415
1677156600000|2023-02-23 12:50:00|7916|7915|7915.5|7914.5|7916.5|7915.5|7915|7914|196
1677156900000|2023-02-23 12:55:00|7916|7915|7914.2|7913.2|7916|7915|7913.5|7912.5|199
1677157200000|2023-02-23 13:00:00|7914.5|7913.5|7916.5|7915.5|7917.5|7916.5|7914|7913|437
1677157500000|2023-02-23 13:05:00|7916.7|7915.7|7919.5|7918.5|7919.5|7918.5|7914.5|7913.5|457
1677157800000|2023-02-23 13:10:00|7919.2|7918.2|7920.5|7919.5|7920.5|7919.5|7918|7917|306
1677158100000|2023-02-23 13:15:00|7920.2|7919.2|7923|7922|7923|7922|7920|7919|367
1677158400000|2023-02-23 13:20:00|7923.2|7922.2|7924.5|7923.5|7925.5|7924.5|7922.5|7921.5|466
1677158700000|2023-02-23 13:25:00|7924.7|7923.7|7920.5|7919.5|7925|7924|7920|7919|373
1677159000000|2023-02-23 13:30:00|7920.7|7919.7|7915.7|7914.7|7922.5|7921.5|7911.5|7910.5|914
1677159300000|2023-02-23 13:35:00|7916|7915|7915|7914|7919|7918|7914|7913|511
1677159600000|2023-02-23 13:40:00|7914.7|7913.7|7917.7|7916.7|7921|7920|7913.5|7912.5|408
1677159900000|2023-02-23 13:45:00|7918|7917|7917|7916|7919.7|7918.7|7916|7915|313
1677160200000|2023-02-23 13:50:00|7917.5|7916.5|7922|7921|7922|7921|7916.7|7915.7|294
1677160500000|2023-02-23 13:55:00|7922.2|7921.2|7921.7|7920.7|7924.5|7923.5|7921|7920|289
1677160800000|2023-02-23 14:00:00|7922|7921|7922.5|7921.5|7924|7923|7920|7919|512
1677161100000|2023-02-23 14:05:00|7922.2|7921.2|7920.5|7919.5|7923.5|7922.5|7920|7919|397
1677161400000|2023-02-23 14:10:00|7920.7|7919.7|7922|7921|7922.2|7921.2|7919|7918|457
1677161700000|2023-02-23 14:15:00|7921.7|7920.7|7926|7925|7927.7|7926.7|7921.5|7920.5|662
1677162000000|2023-02-23 14:20:00|7926.2|7925.2|7927.2|7926.2|7928|7927|7925.7|7924.7|431
1677162300000|2023-02-23 14:25:00|7927|7926|7931|7930|7931|7930|7927|7926|548
1677162600000|2023-02-23 14:30:00|7930.7|7929.7|7928.2|7927.2|7932.5|7931.5|7927|7926|1689
1677162900000|2023-02-23 14:35:00|7928|7927|7923.5|7922.5|7930|7929|7923|7922|879
1677163200000|2023-02-23 14:40:00|7923|7922|7918.2|7917.2|7925|7924|7915.5|7914.5|814
1677163500000|2023-02-23 14:45:00|7918.5|7917.5|7927.7|7926.7|7930.5|7929.5|7918.5|7917.5|1083
1677163800000|2023-02-23 14:50:00|7928|7927|7932.7|7931.7|7934|7933|7926.7|7925.7|663
1677164100000|2023-02-23 14:55:00|7933|7932|7934|7933|7936|7935|7932|7931|854
1677164400000|2023-02-23 15:00:00|7935|7934|7931.5|7930.5|7936|7935|7930.5|7929.5|774
1677164700000|2023-02-23 15:05:00|7932|7931|7928.2|7927.2|7932.2|7931.2|7925|7924|658
1677165000000|2023-02-23 15:10:00|7928.6|7927.6|7925.6|7924.6|7929.1|7928.1|7924.1|7923.1|589
1677165300000|2023-02-23 15:15:00|7925.9|7924.9|7929.4|7928.4|7930.9|7929.9|7924.9|7923.9|365
1677165600000|2023-02-23 15:20:00|7929.9|7928.9|7931.6|7930.6|7931.9|7930.9|7927.4|7926.4|474
1677165900000|2023-02-23 15:25:00|7931.9|7930.9|7933.1|7932.1|7934.6|7933.6|7930.4|7929.4|516
1677166200000|2023-02-23 15:30:00|7932.9|7931.9|7930.9|7929.9|7933.1|7932.1|7923.9|7922.9|1016
1677166500000|2023-02-23 15:35:00|7930.6|7929.6|7928.4|7927.4|7930.6|7929.6|7925.4|7924.4|606
1677166800000|2023-02-23 15:40:00|7928.6|7927.6|7921.9|7920.9|7928.6|7927.6|7921.4|7920.4|569
1677167100000|2023-02-23 15:45:00|7922.4|7921.4|7914.9|7913.9|7923.4|7922.4|7912.9|7911.9|1003
1677167400000|2023-02-23 15:50:00|7915.1|7914.1|7918.4|7917.4|7918.4|7917.4|7912.4|7911.4|978
1677167700000|2023-02-23 15:55:00|7918.1|7917.1|7918.6|7917.6|7919.6|7918.6|7913.9|7912.9|788
1677168000000|2023-02-23 16:00:00|7918.4|7917.4|7921.4|7920.4|7923.6|7922.6|7917.9|7916.9|820
1677168300000|2023-02-23 16:05:00|7921.6|7920.6|7915.4|7914.4|7921.9|7920.9|7912.6|7911.6|929
1677168600000|2023-02-23 16:10:00|7915.6|7914.6|7912.9|7911.9|7917.1|7916.1|7912.1|7911.1|729
1677168900000|2023-02-23 16:15:00|7913.1|7912.1|7910.6|7909.6|7913.4|7912.4|7909.9|7908.9|844
1677169200000|2023-02-23 16:20:00|7910.4|7909.4|7913.9|7912.9|7913.9|7912.9|7909.4|7908.4|1272
1677169500000|2023-02-23 16:25:00|7914.1|7913.1|7915.4|7913.4|7915.4|7914.4|7911.4|7910.4|2640
1677169800000|2023-02-23 16:30:00|7914.4|7912.4|7908.4|7906.4|7914.4|7912.4|7908.4|7906.4|5845
1677170100000|2023-02-23 16:35:00|7909.4|7907.4|7905.1|7903.1|7911.9|7909.9|7904.6|7902.6|1392
1677170400000|2023-02-23 16:40:00|7904.9|7902.9|7903.4|7901.4|7905.4|7903.4|7901.4|7899.4|554
1677170700000|2023-02-23 16:45:00|7903.1|7901.1|7902.4|7900.4|7904.9|7902.9|7901.4|7899.4|449
1677171000000|2023-02-23 16:50:00|7902.1|7900.1|7899.4|7897.4|7902.9|7900.9|7898.9|7896.9|410
1677171300000|2023-02-23 16:55:00|7899.6|7897.6|7897.9|7895.9|7900.4|7898.4|7897.4|7895.4|453
1677171600000|2023-02-23 17:00:00|7897.6|7895.6|7898.9|7896.9|7899.4|7897.4|7895.9|7893.9|404
1677171900000|2023-02-23 17:05:00|7899.1|7897.1|7900.4|7898.4|7901.9|7899.9|7899.1|7897.1|415
1677172200000|2023-02-23 17:10:00|7900.1|7898.1|7900.9|7898.9|7900.9|7898.9|7898.4|7896.4|286
1677172500000|2023-02-23 17:15:00|7900.4|7898.4|7900.9|7898.9|7904.4|7902.4|7900.4|7898.4|301
1677172800000|2023-02-23 17:20:00|7900.4|7898.4|7904.4|7902.4|7904.4|7902.4|7898.9|7896.9|318
1677173100000|2023-02-23 17:25:00|7904.1|7902.1|7905.6|7903.6|7906.1|7904.1|7903.9|7901.9|188
1677173400000|2023-02-23 17:30:00|7905.9|7903.9|7909.1|7907.1|7909.4|7907.4|7904.6|7902.6|147
1677173700000|2023-02-23 17:35:00|7909.4|7907.4|7908.9|7906.9|7911.1|7909.1|7908.9|7906.9|140
1677174000000|2023-02-23 17:40:00|7908.4|7906.4|7911.1|7909.1|7911.9|7909.9|7907.4|7905.4|67
1677174300000|2023-02-23 17:45:00|7910.9|7908.9|7909.4|7907.4|7911.4|7909.4|7908.4|7906.4|134
1677174600000|2023-02-23 17:50:00|7909.6|7907.6|7911.1|7909.1|7912.1|7910.1|7909.6|7907.6|131
1677174900000|2023-02-23 17:55:00|7911.4|7909.4|7913.6|7911.6|7913.9|7911.9|7910.9|7908.9|123
1677175200000|2023-02-23 18:00:00|7913.4|7911.4|7912.9|7910.9|7916.9|7914.9|7911.1|7909.1|315
1677175500000|2023-02-23 18:05:00|7913.1|7911.1|7911.9|7909.9|7913.4|7911.4|7911.1|7909.1|66
1677175800000|2023-02-23 18:10:00|7911.6|7909.6|7911.1|7909.1|7912.9|7910.9|7910.1|7908.1|60
1677176100000|2023-02-23 18:15:00|7911.4|7909.4|7912.9|7910.9|7913.1|7911.1|7909.1|7907.1|78
1677176400000|2023-02-23 18:20:00|7912.6|7910.6|7910.9|7908.9|7913.4|7911.4|7910.4|7908.4|72
1677176700000|2023-02-23 18:25:00|7910.6|7908.6|7910.9|7908.9|7911.4|7909.4|7909.4|7907.4|181
1677177000000|2023-02-23 18:30:00|7910.6|7908.6|7909.6|7907.6|7910.9|7908.9|7907.6|7905.6|152
1677177300000|2023-02-23 18:35:00|7909.4|7907.4|7908.9|7906.9|7910.1|7908.1|7906.9|7904.9|134
1677177600000|2023-02-23 18:40:00|7909.4|7907.4|7910.9|7908.9|7913.1|7911.1|7908.9|7906.9|182
1677177900000|2023-02-23 18:45:00|7910.6|7908.6|7913.4|7911.4|7914.1|7912.1|7909.4|7907.4|92
1677178200000|2023-02-23 18:50:00|7913.6|7911.6|7911.9|7909.9|7913.9|7911.9|7911.4|7909.4|55
1677178500000|2023-02-23 18:55:00|7911.6|7909.6|7911.9|7909.9|7912.6|7910.6|7910.1|7908.1|50
1677178800000|2023-02-23 19:00:00|7911.6|7909.6|7913.6|7911.6|7914.6|7912.6|7910.4|7908.4|65
1677179100000|2023-02-23 19:05:00|7913.9|7911.9|7916.1|7914.1|7916.4|7914.4|7913.9|7911.9|70
1677179400000|2023-02-23 19:10:00|7916.4|7914.4|7919.4|7917.4|7919.9|7917.9|7915.1|7913.1|140
1677179700000|2023-02-23 19:15:00|7919.6|7917.6|7923.6|7921.6|7924.9|7922.9|7919.4|7917.4|272
1677180000000|2023-02-23 19:20:00|7923.4|7921.4|7924.6|7922.6|7925.6|7923.6|7922.9|7920.9|107
1677180300000|2023-02-23 19:25:00|7924.9|7922.9|7925.4|7923.4|7926.4|7924.4|7924.1|7922.1|114
1677180600000|2023-02-23 19:30:00|7925.1|7923.1|7928.1|7926.1|7929.6|7927.6|7925.1|7923.1|280
1677180900000|2023-02-23 19:35:00|7928.4|7926.4|7930.4|7928.4|7930.6|7928.6|7928.4|7926.4|111
1677181200000|2023-02-23 19:40:00|7930.1|7928.1|7930.9|7928.9|7931.4|7929.4|7928.9|7926.9|145
1677181500000|2023-02-23 19:45:00|7931.1|7929.1|7932.4|7930.4|7932.6|7930.6|7930.4|7928.4|140
1677181800000|2023-02-23 19:50:00|7932.6|7930.6|7933.4|7931.4|7933.9|7931.9|7930.9|7928.9|133
1677182100000|2023-02-23 19:55:00|7933.9|7931.9|7932.6|7930.6|7934.1|7932.1|7930.9|7928.9|141
1677182400000|2023-02-23 20:00:00|7932.9|7930.9|7938.9|7936.9|7938.9|7936.9|7932.9|7930.9|186
1677182700000|2023-02-23 20:05:00|7939.1|7937.1|7938.1|7936.1|7940.4|7938.4|7937.9|7935.9|197
1677183000000|2023-02-23 20:10:00|7937.9|7935.9|7941.4|7939.4|7941.4|7939.4|7937.9|7935.9|148
1677183300000|2023-02-23 20:15:00|7940.9|7938.9|7939.4|7937.4|7941.9|7939.9|7938.9|7936.9|123
1677183600000|2023-02-23 20:20:00|7939.6|7937.6|7941.9|7939.9|7941.9|7939.9|7937.9|7935.9|163
1677183900000|2023-02-23 20:25:00|7942.1|7940.1|7944.4|7942.4|7944.6|7942.6|7940.4|7938.4|232
1677184200000|2023-02-23 20:30:00|7944.6|7942.6|7946.9|7944.9|7947.6|7945.6|7943.9|7941.9|360
1677184500000|2023-02-23 20:35:00|7946.4|7944.4|7945.9|7943.9|7946.4|7944.4|7943.9|7941.9|205
1677184800000|2023-02-23 20:40:00|7945.4|7943.4|7946.9|7944.9|7947.4|7945.4|7944.9|7942.9|210
1677185100000|2023-02-23 20:45:00|7946.4|7944.4|7943.4|7941.4|7946.4|7944.4|7942.4|7940.4|158
1677185400000|2023-02-23 20:50:00|7944.9|7942.9|7942.4|7940.4|7944.9|7942.9|7940.9|7938.9|311
1677185700000|2023-02-23 20:55:00|7942.6|7940.6|7944.8|7940.8|7947.9|7945.9|7941.6|7939.6|694
1677186000000|2023-02-23 21:00:00|7944.7|7940.7|7941.7|7937.7|7946.3|7942.3|7941.5|7937.5|6
1677186300000|2023-02-23 21:05:00|7941.8|7937.8|7942.9|7938.9|7943.6|7939.6|7941.7|7937.7|0
1677186600000|2023-02-23 21:10:00|7942.8|7938.8|7941.6|7937.6|7943.3|7939.3|7940.7|7936.7|0
1677186900000|2023-02-23 21:15:00|7941.5|7937.5|7942.2|7938.2|7942.9|7938.9|7941.5|7937.5|0
1677187200000|2023-02-23 21:20:00|7942.1|7938.1|7939.8|7935.8|7942.1|7938.1|7939.8|7935.8|0
1677187500000|2023-02-23 21:25:00|7939.5|7935.5|7940|7936|7940.1|7936.1|7938.8|7934.8|0
1677187800000|2023-02-23 21:30:00|7940.1|7936.1|7941.3|7937.3|7941.3|7937.3|7939.2|7935.2|0
1677188100000|2023-02-23 21:35:00|7941.4|7937.4|7940|7936|7942|7938|7939.8|7935.8|0
1677188400000|2023-02-23 21:40:00|7939.9|7935.9|7939.4|7935.4|7940|7936|7939.1|7935.1|0
1677188700000|2023-02-23 21:45:00|7939.3|7935.3|7939.5|7935.5|7939.9|7935.9|7939|7935|0
1677189000000|2023-02-23 21:50:00|7939.4|7935.4|7938.9|7934.9|7939.6|7935.6|7938.9|7934.9|0
1677189300000|2023-02-23 21:55:00|7939|7935|7939.4|7935.4|7940.4|7936.4|7939|7935|0
1677189600000|2023-02-23 22:00:00|7939.5|7935.5|7940.5|7936.5|7940.9|7936.9|7939.5|7935.5|0
1677189900000|2023-02-23 22:05:00|7940.6|7936.6|7940.1|7936.1|7941.3|7937.3|7939.9|7935.9|0
1677190200000|2023-02-23 22:10:00|7940|7936|7941.1|7937.1|7941.3|7937.3|7940|7936|0
1677190500000|2023-02-23 22:15:00|7940.9|7936.9|7941|7937|7941.1|7937.1|7940.6|7936.6|0
1677190800000|2023-02-23 22:20:00|7941.1|7937.1|7941.1|7937.1|7941.1|7937.1|7941.1|7937.1|0
1677191100000|2023-02-23 22:25:00|7941.2|7937.2|7941.1|7937.1|7941.2|7937.2|7940.9|7936.9|0
1677191400000|2023-02-23 22:30:00|7941|7937|7940.7|7936.7|7941.1|7937.1|7940.5|7936.5|0
1677191700000|2023-02-23 22:35:00|7940.8|7936.8|7940.7|7936.7|7940.8|7936.8|7940.7|7936.7|0
1677192000000|2023-02-23 22:40:00|7940.6|7936.6|7940.6|7936.6|7940.9|7936.9|7940.5|7936.5|0
1677192300000|2023-02-23 22:45:00|7940.5|7936.5|7940.6|7936.6|7940.7|7936.7|7940.5|7936.5|0
1677192600000|2023-02-23 22:50:00|7940.7|7936.7|7940.7|7936.7|7940.7|7936.7|7940.5|7936.5|0
1677192900000|2023-02-23 22:55:00|7940.6|7936.6|7940.2|7936.2|7940.7|7936.7|7940.2|7936.2|0
1677193200000|2023-02-23 23:00:00|7940.1|7936.1|7938.4|7934.4|7940.1|7936.1|7937.3|7933.3|0
1677193500000|2023-02-23 23:05:00|7938.3|7934.3|7939.2|7935.2|7939.6|7935.6|7937.9|7933.9|0
1677193800000|2023-02-23 23:10:00|7939.1|7935.1|7937.8|7933.8|7939.2|7935.2|7937.5|7933.5|0
1677194100000|2023-02-23 23:15:00|7937.9|7933.9|7936.8|7932.8|7938.4|7934.4|7936.4|7932.4|0
1677194400000|2023-02-23 23:20:00|7936.7|7932.7|7935.3|7931.3|7936.8|7932.8|7935|7931|0
1677194700000|2023-02-23 23:25:00|7935.2|7931.2|7935.8|7931.8|7935.9|7931.9|7934.3|7930.3|0
1677195000000|2023-02-23 23:30:00|7935.9|7931.9|7935.5|7931.5|7936.5|7932.5|7935.3|7931.3|0
1677195300000|2023-02-23 23:35:00|7935.6|7931.6|7935.9|7931.9|7936.8|7932.8|7935.5|7931.5|0
1677195600000|2023-02-23 23:40:00|7936|7932|7935.1|7931.1|7936.3|7932.3|7935.1|7931.1|0
1677195900000|2023-02-23 23:45:00|7935.2|7931.2|7935.7|7931.7|7936|7932|7935.1|7931.1|0
1677196200000|2023-02-23 23:50:00|7935.8|7931.8|7937|7933|7937.3|7933.3|7935.7|7931.7|0
1677196500000|2023-02-23 23:55:00|7936.9|7932.9|7935.1|7931.1|7937.1|7933.1|7935.1|7931.1|0
1677196800000|2023-02-24 00:00:00|7935.2|7931.2|7936.8|7932.8|7937.4|7933.4|7933.8|7929.8|0
1677197100000|2023-02-24 00:05:00|7936.7|7932.7|7937.1|7933.1|7937.8|7933.8|7935.2|7931.2|0
1677197400000|2023-02-24 00:10:00|7937.2|7933.2|7937.9|7933.9|7938.5|7934.5|7936.9|7932.9|0
1677197700000|2023-02-24 00:15:00|7938|7934|7937.7|7933.7|7938.8|7934.8|7936.5|7932.5|0
1677198000000|2023-02-24 00:20:00|7937.8|7933.8|7939.1|7935.1|7939.3|7935.3|7937.8|7933.8|0
1677198300000|2023-02-24 00:25:00|7939|7935|7941|7937|7941.7|7937.7|7939|7935|0
1677198600000|2023-02-24 00:30:00|7940.9|7936.9|7941.8|7937.8|7942.8|7938.8|7939.1|7935.1|0
1677198900000|2023-02-24 00:35:00|7941.9|7937.9|7943.1|7939.1|7944.2|7940.2|7941.5|7937.5|0
1677199200000|2023-02-24 00:40:00|7943|7939|7941.6|7937.6|7943.1|7939.1|7941.5|7937.5|0
1677199500000|2023-02-24 00:45:00|7942.6|7938.6|7942.6|7938.6|7942.9|7938.9|7941.3|7937.3|0
1677199800000|2023-02-24 00:50:00|7942.7|7938.7|7942.7|7938.7|7942.9|7938.9|7941.4|7937.4|0
1677200100000|2023-02-24 00:55:00|7942.6|7938.6|7943|7939|7943|7939|7941.8|7937.8|0
1677200400000|2023-02-24 01:00:00|7943.1|7939.1|7950.6|7947.6|7950.9|7947.9|7943.1|7939.1|153
1677200700000|2023-02-24 01:05:00|7950.9|7947.9|7946.9|7943.9|7950.9|7947.9|7946.9|7943.9|79
1677201000000|2023-02-24 01:10:00|7947.4|7944.4|7947.1|7944.1|7949.1|7946.1|7946.9|7943.9|46
1677201300000|2023-02-24 01:15:00|7947.4|7944.4|7948.1|7945.1|7948.9|7945.9|7946.6|7943.6|39
1677201600000|2023-02-24 01:20:00|7947.9|7944.9|7947.6|7944.6|7948.1|7945.1|7946.1|7943.1|40
1677201900000|2023-02-24 01:25:00|7948.1|7945.1|7944.9|7941.9|7948.6|7945.6|7944.1|7941.1|55
1677202200000|2023-02-24 01:30:00|7944.6|7941.6|7942.1|7939.1|7944.9|7941.9|7940.9|7937.9|70
1677202500000|2023-02-24 01:35:00|7941.9|7938.9|7940.6|7937.6|7943.4|7940.4|7939.9|7936.9|44
1677202800000|2023-02-24 01:40:00|7940.1|7937.1|7942.1|7939.1|7942.4|7939.4|7939.9|7936.9|17
1677203100000|2023-02-24 01:45:00|7941.9|7938.9|7944.1|7941.1|7944.6|7941.6|7941.1|7938.1|10
1677203400000|2023-02-24 01:50:00|7944.4|7941.4|7946.1|7943.1|7946.1|7943.1|7944.1|7941.1|10
1677203700000|2023-02-24 01:55:00|7946.4|7943.4|7945.9|7942.9|7947.1|7944.1|7945.1|7942.1|35
1677204000000|2023-02-24 02:00:00|7945.4|7942.4|7945.1|7942.1|7946.4|7943.4|7944.9|7941.9|26
1677204300000|2023-02-24 02:05:00|7944.9|7941.9|7944.9|7941.9|7945.6|7942.6|7943.1|7940.1|38
1677204600000|2023-02-24 02:10:00|7945.1|7942.1|7945.1|7942.1|7945.9|7942.9|7944.4|7941.4|14
1677204900000|2023-02-24 02:15:00|7944.9|7941.9|7942.6|7939.6|7946.1|7943.1|7942.4|7939.4|9
1677205200000|2023-02-24 02:20:00|7942.9|7939.9|7943.1|7940.1|7943.1|7940.1|7942.4|7939.4|11
1677205500000|2023-02-24 02:25:00|7943.4|7940.4|7942.9|7939.9|7943.4|7940.4|7942.9|7939.9|4
1677205800000|2023-02-24 02:30:00|7942.6|7939.6|7942.1|7939.1|7943.4|7940.4|7942.1|7939.1|12
1677206100000|2023-02-24 02:35:00|7941.9|7938.9|7941.6|7938.6|7942.1|7939.1|7941.4|7938.4|3
1677206400000|2023-02-24 02:40:00|7941.4|7938.4|7941.9|7938.9|7943.6|7940.6|7941.4|7938.4|14
1677206700000|2023-02-24 02:45:00|7941.6|7938.6|7943.6|7940.6|7943.9|7940.9|7941.6|7938.6|18
1677207000000|2023-02-24 02:50:00|7943.9|7940.9|7942.6|7939.6|7943.9|7940.9|7942.4|7939.4|2
1677207300000|2023-02-24 02:55:00|7942.1|7939.1|7942.6|7939.6|7942.6|7939.6|7941.9|7938.9|5
1677207600000|2023-02-24 03:00:00|7942.4|7939.4|7942.9|7939.9|7943.4|7940.4|7942.4|7939.4|6
1677207900000|2023-02-24 03:05:00|7943.1|7940.1|7944.1|7941.1|7944.6|7941.6|7942.6|7939.6|8
1677208200000|2023-02-24 03:10:00|7943.9|7940.9|7944.6|7941.6|7944.6|7941.6|7943.9|7940.9|8
1677208500000|2023-02-24 03:15:00|7944.9|7941.9|7946.1|7943.1|7946.9|7943.9|7944.9|7941.9|15
1677208800000|2023-02-24 03:20:00|7945.6|7942.6|7945.1|7942.1|7945.9|7942.9|7944.9|7941.9|39
1677209100000|2023-02-24 03:25:00|7944.9|7941.9|7945.9|7942.9|7946.1|7943.1|7944.9|7941.9|10
1677209400000|2023-02-24 03:30:00|7946.1|7943.1|7946.1|7943.1|7946.6|7943.6|7945.9|7942.9|14
1677209700000|2023-02-24 03:35:00|7945.9|7942.9|7945.1|7942.1|7945.9|7942.9|7945.1|7942.1|19
1677210000000|2023-02-24 03:40:00|7944.9|7941.9|7944.4|7941.4|7945.1|7942.1|7944.4|7941.4|40
1677210300000|2023-02-24 03:45:00|7944.6|7941.6|7944.9|7941.9|7945.1|7942.1|7944.6|7941.6|12
1677210600000|2023-02-24 03:50:00|7945.1|7942.1|7946.1|7943.1|7946.1|7943.1|7944.9|7941.9|22
1677210900000|2023-02-24 03:55:00|7946.4|7943.4|7945.4|7942.4|7946.4|7943.4|7945.4|7942.4|7
1677211200000|2023-02-24 04:00:00|7945.9|7942.9|7946.1|7943.1|7946.4|7943.4|7945.9|7942.9|12
1677211500000|2023-02-24 04:05:00|7945.9|7942.9|7945.1|7942.1|7945.9|7942.9|7945.1|7942.1|4
1677211800000|2023-02-24 04:10:00|7944.9|7941.9|7943.6|7940.6|7944.9|7941.9|7942.9|7939.9|17
1677212100000|2023-02-24 04:15:00|7943.4|7940.4|7943.4|7940.4|7943.6|7940.6|7943.1|7940.1|6
1677212400000|2023-02-24 04:20:00|7943.1|7940.1|7942.4|7939.4|7943.1|7940.1|7941.6|7938.6|37
1677212700000|2023-02-24 04:25:00|7942.6|7939.6|7942.4|7939.4|7942.9|7939.9|7942.4|7939.4|4
1677213000000|2023-02-24 04:30:00|7941.9|7938.9|7941.9|7938.9|7942.1|7939.1|7941.9|7938.9|6
1677213300000|2023-02-24 04:35:00|7942.1|7939.1|7939.9|7936.9|7942.1|7939.1|7939.9|7936.9|99
1677213600000|2023-02-24 04:40:00|7940.1|7937.1|7940.4|7937.4|7941.1|7938.1|7940.1|7937.1|19
1677213900000|2023-02-24 04:45:00|7940.6|7937.6|7940.6|7937.6|7940.9|7937.9|7940.4|7937.4|7
1677214200000|2023-02-24 04:50:00|7940.4|7937.4|7941.1|7938.1|7941.1|7938.1|7940.4|7937.4|11
1677214500000|2023-02-24 04:55:00|7940.9|7937.9|7940.6|7937.6|7941.1|7938.1|7940.4|7937.4|7
1677214800000|2023-02-24 05:00:00|7940.4|7937.4|7940.4|7937.4|7940.9|7937.9|7940.1|7937.1|18
1677215100000|2023-02-24 05:05:00|7940.6|7937.6|7940.4|7937.4|7940.6|7937.6|7939.9|7936.9|65
1677215400000|2023-02-24 05:10:00|7940.1|7937.1|7941.4|7938.4|7941.6|7938.6|7940.1|7937.1|30
1677215700000|2023-02-24 05:15:00|7941.9|7938.9|7941.9|7938.9|7942.9|7939.9|7941.4|7938.4|25
1677216000000|2023-02-24 05:20:00|7942.1|7939.1|7941.9|7938.9|7943.4|7940.4|7941.9|7938.9|14
1677216300000|2023-02-24 05:25:00|7942.1|7939.1|7942.4|7939.4|7942.9|7939.9|7941.9|7938.9|22
1677216600000|2023-02-24 05:30:00|7942.1|7939.1|7940.6|7937.6|7942.1|7939.1|7940.1|7937.1|39
1677216900000|2023-02-24 05:35:00|7940.9|7937.9|7940.9|7937.9|7941.4|7938.4|7940.6|7937.6|13
1677217200000|2023-02-24 05:40:00|7940.6|7937.6|7939.4|7936.4|7940.6|7937.6|7939.1|7936.1|8
1677217500000|2023-02-24 05:45:00|7939.6|7936.6|7939.4|7936.4|7939.9|7936.9|7939.4|7936.4|20
1677217800000|2023-02-24 05:50:00|7939.1|7936.1|7938.9|7935.9|7939.1|7936.1|7938.9|7935.9|8
1677218100000|2023-02-24 05:55:00|7939.1|7936.1|7939.4|7936.4|7939.4|7936.4|7938.9|7935.9|24
1677218400000|2023-02-24 06:00:00|7939.1|7936.1|7939.4|7936.4|7940.6|7937.6|7939.1|7936.1|39
1677218700000|2023-02-24 06:05:00|7939.6|7936.6|7939.1|7936.1|7939.9|7936.9|7938.6|7935.6|82
1677219000000|2023-02-24 06:10:00|7939.4|7936.4|7938.6|7935.6|7939.4|7936.4|7938.4|7935.4|37
1677219300000|2023-02-24 06:15:00|7938.4|7935.4|7936.9|7933.9|7938.4|7935.4|7936.9|7933.9|14
1677219600000|2023-02-24 06:20:00|7937.1|7934.1|7937.9|7934.9|7938.1|7935.1|7937.1|7934.1|13
1677219900000|2023-02-24 06:25:00|7938.1|7935.1|7938.6|7935.6|7938.6|7935.6|7937.9|7934.9|21
1677220200000|2023-02-24 06:30:00|7938.4|7935.4|7938.4|7935.4|7938.6|7935.6|7938.4|7935.4|20
1677220500000|2023-02-24 06:35:00|7938.6|7935.6|7938.1|7935.1|7938.6|7935.6|7937.1|7934.1|18
1677220800000|2023-02-24 06:40:00|7938.4|7935.4|7938.4|7935.4|7938.4|7935.4|7938.1|7935.1|6
1677221100000|2023-02-24 06:45:00|7938.9|7935.9|7938.9|7935.9|7939.1|7936.1|7938.6|7935.6|19
1677221400000|2023-02-24 06:50:00|7939.4|7936.4|7939.4|7936.4|7939.6|7936.6|7939.1|7936.1|27
1677221700000|2023-02-24 06:55:00|7939.1|7936.1|7937.4|7934.4|7939.4|7936.4|7937.4|7934.4|61
1677222000000|2023-02-24 07:00:00|7937.1|7934.1|7932.6|7930.6|7937.1|7934.4|7931.9|7929.9|372
1677222300000|2023-02-24 07:05:00|7932.4|7930.4|7931.4|7929.4|7932.9|7930.9|7929.9|7927.9|157
1677222600000|2023-02-24 07:10:00|7931.9|7929.9|7930.4|7928.4|7933.4|7931.4|7930.4|7928.4|203
1677222900000|2023-02-24 07:15:00|7930.1|7928.1|7929.9|7927.9|7931.9|7929.9|7929.9|7927.9|171
1677223200000|2023-02-24 07:20:00|7930.1|7928.1|7929.9|7927.9|7930.4|7928.4|7928.4|7926.4|61
1677223500000|2023-02-24 07:25:00|7929.6|7927.6|7929.4|7927.4|7930.4|7928.4|7929.4|7927.4|72
1677223800000|2023-02-24 07:30:00|7929.6|7927.6|7929.4|7927.4|7930.9|7928.9|7928.4|7926.4|64
1677224100000|2023-02-24 07:35:00|7928.9|7926.9|7927.9|7925.9|7929.4|7927.4|7927.6|7925.6|88
1677224400000|2023-02-24 07:40:00|7928.1|7926.1|7927.9|7925.9|7929.6|7927.6|7927.4|7925.4|70
1677224700000|2023-02-24 07:45:00|7927.6|7925.6|7927.1|7925.1|7927.9|7925.9|7925.4|7923.4|97
1677225000000|2023-02-24 07:50:00|7927.4|7925.4|7924.9|7922.9|7927.4|7925.4|7924.4|7922.4|123
1677225300000|2023-02-24 07:55:00|7924.6|7922.6|7923.9|7921.9|7925.4|7923.4|7922.9|7920.9|337
1677225600000|2023-02-24 08:00:00|7923.4|7922.4|7929.1|7928.1|7933.4|7932.4|7920.4|7919.4|3757
1677225900000|2023-02-24 08:05:00|7929.4|7928.4|7935.9|7934.9|7937.1|7936.1|7929.4|7928.4|2239
1677226200000|2023-02-24 08:10:00|7936.1|7935.1|7932.1|7931.1|7938.6|7937.6|7932.1|7931.1|1336
1677226500000|2023-02-24 08:15:00|7931.9|7930.9|7933.9|7932.9|7935.1|7934.1|7927.4|7926.4|1073
1677226800000|2023-02-24 08:20:00|7933.6|7932.6|7933.9|7932.9|7934.9|7933.9|7930.4|7929.4|778
1677227100000|2023-02-24 08:25:00|7934.4|7933.4|7936.1|7935.1|7936.4|7935.4|7931.4|7930.4|723
1677227400000|2023-02-24 08:30:00|7936.4|7935.4|7934.9|7933.9|7938.4|7937.4|7933.9|7932.9|880
1677227700000|2023-02-24 08:35:00|7934.4|7933.4|7933.6|7932.6|7935.6|7934.6|7930.1|7929.1|539
1677228000000|2023-02-24 08:40:00|7933.9|7932.9|7932.7|7931.7|7936.7|7935.7|7930.7|7929.7|610
1677228300000|2023-02-24 08:45:00|7932.4|7931.4|7930.7|7929.7|7934.7|7933.7|7929.2|7928.2|638
1677228600000|2023-02-24 08:50:00|7930.4|7929.4|7933.2|7932.2|7934.7|7933.7|7930.2|7929.2|874
1677228900000|2023-02-24 08:55:00|7932.9|7931.9|7928.7|7927.7|7932.9|7931.9|7927.2|7926.2|405
1677229200000|2023-02-24 09:00:00|7928.4|7927.4|7931.9|7930.9|7933.2|7932.2|7927.7|7926.7|735
1677229500000|2023-02-24 09:05:00|7932.2|7931.2|7933.7|7932.7|7934.4|7933.4|7929.9|7928.9|427
1677229800000|2023-02-24 09:10:00|7934.2|7933.2|7930.7|7929.7|7938.7|7937.7|7930.2|7929.2|498
1677230100000|2023-02-24 09:15:00|7930.4|7929.4|7933.2|7932.2|7935.2|7934.2|7929.2|7928.2|463
1677230400000|2023-02-24 09:20:00|7932.9|7931.9|7930.7|7929.7|7933.4|7932.4|7929.4|7928.4|366
1677230700000|2023-02-24 09:25:00|7930.9|7929.9|7930.2|7929.2|7932.7|7931.7|7928.2|7927.2|466
1677231000000|2023-02-24 09:30:00|7930.7|7929.7|7932.4|7931.4|7932.4|7931.4|7929.2|7928.2|358
1677231300000|2023-02-24 09:35:00|7932.2|7931.2|7935.7|7934.7|7936.4|7935.4|7931.7|7930.7|444
1677231600000|2023-02-24 09:40:00|7935.9|7934.9|7934.2|7933.2|7937.7|7936.7|7933.7|7932.7|652
1677231900000|2023-02-24 09:45:00|7933.9|7932.9|7934.2|7933.2|7935.2|7934.2|7931.2|7930.2|678
1677232200000|2023-02-24 09:50:00|7933.9|7932.9|7936.2|7935.2|7937.7|7936.7|7933.9|7932.9|467
1677232500000|2023-02-24 09:55:00|7935.9|7934.9|7933.2|7932.2|7937.2|7936.2|7933.2|7932.2|651
1677232800000|2023-02-24 10:00:00|7933.4|7932.4|7930.7|7929.7|7933.7|7932.7|7930.2|7929.2|328
1677233100000|2023-02-24 10:05:00|7930.2|7929.2|7933.7|7932.7|7934.4|7933.4|7929.9|7928.9|407
1677233400000|2023-02-24 10:10:00|7933.4|7932.4|7934.7|7933.7|7936.2|7935.2|7932.2|7931.2|615
1677233700000|2023-02-24 10:15:00|7934.4|7933.4|7933.7|7932.7|7935.7|7934.7|7932.4|7931.4|398
1677234000000|2023-02-24 10:20:00|7933.9|7932.9|7930.7|7929.7|7933.9|7932.9|7930.4|7929.4|331
1677234300000|2023-02-24 10:25:00|7930.2|7929.2|7936.2|7935.2|7936.4|7935.4|7930.2|7929.2|277
1677234600000|2023-02-24 10:30:00|7935.9|7934.9|7933.9|7932.9|7935.9|7934.9|7932.9|7931.9|346
1677234900000|2023-02-24 10:35:00|7934.2|7933.2|7931.9|7930.9|7935.2|7934.2|7930.7|7929.7|355
1677235200000|2023-02-24 10:40:00|7932.2|7931.2|7931.7|7930.7|7932.9|7931.9|7931.2|7930.2|275
1677235500000|2023-02-24 10:45:00|7931.2|7930.2|7933.4|7932.4|7933.7|7932.7|7930.4|7929.4|503
1677235800000|2023-02-24 10:50:00|7933.7|7932.7|7937.7|7936.7|7937.7|7936.7|7933.7|7932.7|366
1677236100000|2023-02-24 10:55:00|7937.4|7936.4|7939.2|7938.2|7940.7|7939.7|7937.2|7936.2|471
1677236400000|2023-02-24 11:00:00|7938.9|7937.9|7936.7|7935.7|7938.9|7937.9|7935.4|7934.4|345
1677236700000|2023-02-24 11:05:00|7936.4|7935.4|7935.2|7934.2|7936.7|7935.7|7932.7|7931.7|371
1677237000000|2023-02-24 11:10:00|7934.9|7933.9|7930.4|7929.4|7935.2|7934.2|7930.2|7929.2|343
1677237300000|2023-02-24 11:15:00|7930.7|7929.7|7927.2|7926.2|7931.2|7930.2|7926.2|7925.2|443
1677237600000|2023-02-24 11:20:00|7926.9|7925.9|7927.7|7926.7|7928.2|7927.2|7924.7|7923.7|739
1677237900000|2023-02-24 11:25:00|7927.4|7926.4|7927.2|7926.2|7931.7|7930.7|7926.2|7925.2|302
1677238200000|2023-02-24 11:30:00|7926.9|7925.9|7925.9|7924.9|7932.4|7931.4|7925.2|7924.2|722
1677238500000|2023-02-24 11:35:00|7926.2|7925.2|7925.2|7924.2|7927.7|7926.7|7924.2|7923.2|250
1677238800000|2023-02-24 11:40:00|7924.7|7923.7|7921.7|7920.7|7926.2|7925.2|7920.9|7919.9|359
1677239100000|2023-02-24 11:45:00|7921.2|7920.2|7923.2|7922.2|7923.2|7922.2|7919.7|7918.7|422
1677239400000|2023-02-24 11:50:00|7922.9|7921.9|7922.9|7921.9|7926.2|7925.2|7921.7|7920.7|554
1677239700000|2023-02-24 11:55:00|7922.7|7921.7|7927.2|7926.2|7927.2|7926.2|7922.4|7921.4|563
1677240000000|2023-02-24 12:00:00|7926.9|7925.9|7925.2|7924.2|7927.7|7926.7|7921.7|7920.7|1012
1677240300000|2023-02-24 12:05:00|7924.9|7923.9|7926.2|7925.2|7927.2|7926.2|7922.2|7921.2|402
1677240600000|2023-02-24 12:10:00|7925.9|7924.9|7926.4|7925.4|7928.2|7927.2|7925.2|7924.2|214
1677240900000|2023-02-24 12:15:00|7926.2|7925.2|7931.2|7930.2|7931.2|7930.2|7925.7|7924.7|455
1677241200000|2023-02-24 12:20:00|7930.9|7929.9|7929.9|7928.9|7932.2|7931.2|7927.2|7926.2|204
1677241500000|2023-02-24 12:25:00|7930.2|7929.2|7926.9|7925.9|7930.2|7929.2|7926.2|7925.2|240
1677241800000|2023-02-24 12:30:00|7926.7|7925.7|7927.7|7926.7|7929.2|7928.2|7925.2|7924.2|201
1677242100000|2023-02-24 12:35:00|7927.4|7926.4|7922.2|7921.2|7927.4|7926.4|7921.4|7920.4|250
1677242400000|2023-02-24 12:40:00|7921.8|7920.8|7927.5|7926.5|7928.3|7927.3|7921.8|7920.8|369
1677242700000|2023-02-24 12:45:00|7927.3|7926.3|7924.3|7923.3|7927.3|7926.3|7923.3|7922.3|186
1677243000000|2023-02-24 12:50:00|7924|7923|7922|7921|7926|7925|7921.3|7920.3|267
1677243300000|2023-02-24 12:55:00|7921.8|7920.8|7922.3|7921.3|7923.3|7922.3|7921.8|7920.8|167
1677243600000|2023-02-24 13:00:00|7922.5|7921.5|7917.8|7916.8|7922.8|7921.8|7916.8|7915.8|587
1677243900000|2023-02-24 13:05:00|7918|7917|7917.8|7916.8|7919.5|7918.5|7916.8|7915.8|369
1677244200000|2023-02-24 13:10:00|7917.5|7916.5|7916.3|7915.3|7920.3|7919.3|7916.3|7915.3|322
1677244500000|2023-02-24 13:15:00|7916.5|7915.5|7917.3|7916.3|7918.8|7917.8|7914.8|7913.8|324
1677244800000|2023-02-24 13:20:00|7916.8|7915.8|7917.8|7916.8|7918.8|7917.8|7916.3|7915.3|357
1677245100000|2023-02-24 13:25:00|7917.5|7916.5|7915.5|7914.5|7920.8|7919.8|7915|7914|499
1677245400000|2023-02-24 13:30:00|7915.3|7914.3|7896.8|7895.8|7915.3|7914.3|7896.3|7895.3|2340
1677245700000|2023-02-24 13:35:00|7897.5|7896.5|7883.8|7882.8|7897.5|7896.5|7883.5|7882.5|1643
1677246000000|2023-02-24 13:40:00|7883.5|7882.5|7880.8|7879.8|7885.3|7884.3|7880|7879|1047
1677246300000|2023-02-24 13:45:00|7880.3|7879.3|7886.3|7885.3|7887.3|7886.3|7879.8|7878.8|937
1677246600000|2023-02-24 13:50:00|7886.8|7885.8|7897|7896|7897|7896|7884.8|7883.8|1038
1677246900000|2023-02-24 13:55:00|7896.8|7895.8|7902|7901|7908.3|7907.3|7896.8|7895.8|1526
1677247200000|2023-02-24 14:00:00|7901.8|7900.8|7904.3|7903.3|7905.8|7904.8|7899.8|7898.8|673
1677247500000|2023-02-24 14:05:00|7903.8|7902.8|7904.8|7903.8|7906.5|7905.5|7903.5|7902.5|553
1677247800000|2023-02-24 14:10:00|7905|7904|7901.3|7900.3|7905.5|7904.5|7900.8|7899.8|583
1677248100000|2023-02-24 14:15:00|7901|7900|7893|7892|7903.3|7902.3|7893|7892|610
1677248400000|2023-02-24 14:20:00|7892.8|7891.8|7893.3|7892.3|7895|7894|7886.8|7885.8|841
1677248700000|2023-02-24 14:25:00|7893.5|7892.5|7895.5|7894.5|7897|7896|7892.3|7891.3|568
1677249000000|2023-02-24 14:30:00|7895.3|7894.3|7893.5|7892.5|7898.5|7897.5|7888.3|7887.3|1455
1677249300000|2023-02-24 14:35:00|7893.8|7892.8|7898.8|7897.8|7899.3|7898.3|7886.8|7885.8|1129
1677249600000|2023-02-24 14:40:00|7899|7898|7883|7882|7899.8|7898.8|7882.8|7881.8|889
1677249900000|2023-02-24 14:45:00|7882.8|7881.8|7879.5|7878.5|7882.8|7881.8|7875.3|7874.3|1249
1677250200000|2023-02-24 14:50:00|7879.3|7878.3|7884.3|7883.3|7884.3|7883.3|7875.8|7874.8|885
1677250500000|2023-02-24 14:55:00|7884.5|7883.5|7883|7882|7889.5|7888.5|7882|7881|944
1677250800000|2023-02-24 15:00:00|7882|7881|7890.3|7889.3|7893.8|7892.8|7881.3|7880.3|1268
1677251100000|2023-02-24 15:05:00|7890.8|7889.8|7889.8|7888.8|7895.3|7894.3|7886.3|7885.3|855
1677251400000|2023-02-24 15:10:00|7890.2|7889.2|7880.7|7879.7|7890.7|7889.7|7880.4|7879.4|953
1677251700000|2023-02-24 15:15:00|7881.2|7880.2|7880.7|7879.7|7884.9|7883.9|7874.9|7873.9|1216
1677252000000|2023-02-24 15:20:00|7880.2|7879.2|7876.9|7875.9|7882.4|7881.4|7875.7|7874.7|867
1677252300000|2023-02-24 15:25:00|7876.7|7875.7|7881.2|7880.2|7881.7|7880.7|7875.7|7874.7|1075
1677252600000|2023-02-24 15:30:00|7880.4|7879.4|7877.7|7876.7|7880.7|7879.7|7872.9|7871.9|1121
1677252900000|2023-02-24 15:35:00|7877.4|7876.4|7873.2|7872.2|7880.2|7879.2|7872.7|7871.7|703
1677253200000|2023-02-24 15:40:00|7872.9|7871.9|7876.9|7875.9|7876.9|7875.9|7870.2|7869.2|907
1677253500000|2023-02-24 15:45:00|7876.7|7875.7|7876.7|7875.7|7880.4|7879.4|7875.7|7874.7|949
1677253800000|2023-02-24 15:50:00|7876.9|7875.9|7874.7|7873.7|7878.2|7877.2|7874.7|7873.7|916
1677254100000|2023-02-24 15:55:00|7874.2|7873.2|7877.9|7876.9|7879.2|7878.2|7872.7|7871.7|801
1677254400000|2023-02-24 16:00:00|7877.7|7876.7|7873.7|7872.7|7878.7|7877.7|7872.9|7871.9|814
1677254700000|2023-02-24 16:05:00|7873.9|7872.9|7879.4|7878.4|7880.2|7879.2|7873.7|7872.7|806
1677255000000|2023-02-24 16:10:00|7879.2|7878.2|7880.7|7879.7|7883.4|7882.4|7879.2|7878.2|873
1677255300000|2023-02-24 16:15:00|7880.2|7879.2|7883.7|7882.7|7886.2|7885.2|7879.2|7878.2|1187
1677255600000|2023-02-24 16:20:00|7883.9|7882.9|7887.2|7886.2|7887.7|7886.7|7880.7|7879.7|2120
1677255900000|2023-02-24 16:25:00|7886.9|7885.9|7888.2|7886.2|7890.7|7889.7|7885.7|7884.7|3772
1677256200000|2023-02-24 16:30:00|7888.4|7886.4|7879.7|7877.7|7891.7|7889.7|7877.2|7875.2|7043
1677256500000|2023-02-24 16:35:00|7878.7|7876.7|7881.2|7879.2|7882.7|7880.7|7872.7|7870.7|2567
1677256800000|2023-02-24 16:40:00|7881.4|7879.4|7888.2|7886.2|7890.7|7888.7|7881.2|7879.2|857
1677257100000|2023-02-24 16:45:00|7888.7|7886.7|7894.2|7892.2|7895.4|7893.4|7888.4|7886.4|989
1677257400000|2023-02-24 16:50:00|7893.7|7891.7|7894.2|7892.2|7900.7|7898.7|7893.7|7891.7|847
1677257700000|2023-02-24 16:55:00|7894.4|7892.4|7896.2|7894.2|7899.2|7897.2|7893.9|7891.9|452
1677258000000|2023-02-24 17:00:00|7896.4|7894.4|7893.9|7891.9|7897.9|7895.9|7892.9|7890.9|312
1677258300000|2023-02-24 17:05:00|7893.7|7891.7|7891.9|7889.9|7894.2|7892.2|7889.2|7887.2|385
1677258600000|2023-02-24 17:10:00|7892.2|7890.2|7891.7|7889.7|7892.2|7890.2|7889.7|7887.7|106
1677258900000|2023-02-24 17:15:00|7891.9|7889.9|7887.9|7885.9|7891.9|7889.9|7886.2|7884.2|332
1677259200000|2023-02-24 17:20:00|7887.7|7885.7|7889.9|7887.9|7891.2|7889.2|7886.2|7884.2|244
1677259500000|2023-02-24 17:25:00|7890.2|7888.2|7892.4|7890.4|7894.2|7892.2|7886.7|7884.7|289
1677259800000|2023-02-24 17:30:00|7892.2|7890.2|7889.9|7887.9|7895.9|7893.9|7889.7|7887.7|153
1677260100000|2023-02-24 17:35:00|7890.2|7888.2|7888.4|7886.4|7891.4|7889.4|7887.9|7885.9|77
1677260400000|2023-02-24 17:40:00|7888.2|7886.2|7884.9|7882.9|7889.4|7887.4|7884.2|7882.2|144
1677260700000|2023-02-24 17:45:00|7884.7|7882.7|7884.4|7882.4|7884.9|7882.9|7881.7|7879.7|146
1677261000000|2023-02-24 17:50:00|7884.2|7882.2|7883.2|7881.2|7886.2|7884.2|7882.4|7880.4|129
1677261300000|2023-02-24 17:55:00|7882.7|7880.7|7882.9|7880.9|7883.9|7881.9|7881.7|7879.7|123
1677261600000|2023-02-24 18:00:00|7883.4|7881.4|7883.2|7881.2|7884.7|7882.7|7881.4|7879.4|151
1677261900000|2023-02-24 18:05:00|7882.9|7880.9|7880.2|7878.2|7884.2|7882.2|7879.2|7877.2|208
1677262200000|2023-02-24 18:10:00|7879.9|7877.9|7880.2|7878.2|7881.4|7879.4|7879.4|7877.4|131
1677262500000|2023-02-24 18:15:00|7879.9|7877.9|7883.2|7881.2|7883.4|7881.4|7879.7|7877.7|97
1677262800000|2023-02-24 18:20:00|7883.4|7881.4|7888.2|7886.2|7889.7|7887.7|7882.7|7880.7|158
1677263100000|2023-02-24 18:25:00|7888.4|7886.4|7889.9|7887.9|7890.7|7888.7|7887.4|7885.4|269
1677263400000|2023-02-24 18:30:00|7889.2|7887.2|7889.4|7887.4|7889.7|7887.7|7885.4|7883.4|276
1677263700000|2023-02-24 18:35:00|7889.7|7887.7|7892.7|7890.7|7892.7|7890.7|7889.7|7887.7|157
1677264000000|2023-02-24 18:40:00|7892.9|7890.9|7893.9|7891.9|7894.2|7892.2|7890.9|7888.9|158
1677264300000|2023-02-24 18:45:00|7894.2|7892.2|7894.4|7892.4|7895.9|7893.9|7892.7|7890.7|155
1677264600000|2023-02-24 18:50:00|7894.2|7892.2|7896.7|7894.7|7896.9|7894.9|7893.9|7891.9|100
1677264900000|2023-02-24 18:55:00|7896.9|7894.9|7895.7|7893.7|7897.7|7895.7|7895.2|7893.2|90
1677265200000|2023-02-24 19:00:00|7895.9|7893.9|7898.4|7896.4|7899.2|7897.2|7894.7|7892.7|166
1677265500000|2023-02-24 19:05:00|7898.2|7896.2|7899.9|7897.9|7900.2|7898.2|7897.7|7895.7|134
1677265800000|2023-02-24 19:10:00|7899.7|7897.7|7900.2|7898.2|7900.2|7898.2|7896.4|7894.4|155
1677266100000|2023-02-24 19:15:00|7900.7|7898.7|7903.2|7901.2|7903.2|7901.2|7900.7|7898.7|172
1677266400000|2023-02-24 19:20:00|7902.7|7900.7|7900.9|7898.9|7904.4|7902.4|7898.9|7896.9|447
1677266700000|2023-02-24 19:25:00|7900.7|7898.7|7901.9|7899.9|7903.7|7901.7|7900.7|7898.7|136
1677267000000|2023-02-24 19:30:00|7902.2|7900.2|7898.9|7896.9|7902.7|7900.7|7897.7|7895.7|234
1677267300000|2023-02-24 19:35:00|7899.2|7897.2|7900.2|7898.2|7900.4|7898.4|7898.2|7896.2|120
1677267600000|2023-02-24 19:40:00|7900.7|7898.7|7898.4|7896.4|7900.7|7898.7|7897.2|7895.2|145
1677267900000|2023-02-24 19:45:00|7898.7|7896.7|7904.2|7902.2|7904.7|7902.7|7898.2|7896.2|204
1677268200000|2023-02-24 19:50:00|7904.4|7902.4|7906.7|7904.7|7908.4|7906.4|7904.2|7902.2|252
1677268500000|2023-02-24 19:55:00|7907.2|7905.2|7912.2|7910.2|7912.4|7910.4|7906.7|7904.7|225
1677268800000|2023-02-24 20:00:00|7912.4|7910.4|7908.4|7906.4|7913.7|7911.7|7908.2|7906.2|231
1677269100000|2023-02-24 20:05:00|7908.7|7906.7|7909.4|7907.4|7910.7|7908.7|7907.7|7905.7|145
1677269400000|2023-02-24 20:10:00|7909.7|7907.7|7904.4|7902.4|7910.2|7908.2|7904.2|7902.2|148
1677269700000|2023-02-24 20:15:00|7904.7|7902.7|7907.4|7905.4|7907.4|7905.4|7904.2|7902.2|81
1677270000000|2023-02-24 20:20:00|7907.7|7905.7|7909.4|7907.4|7910.7|7908.7|7907.2|7905.2|129
1677270300000|2023-02-24 20:25:00|7909.7|7907.7|7907.2|7905.2|7912.2|7910.2|7907.2|7905.2|228
1677270600000|2023-02-24 20:30:00|7907.7|7905.7|7903.9|7901.9|7908.2|7906.2|7903.9|7901.9|172
1677270900000|2023-02-24 20:35:00|7903.7|7901.7|7902.7|7900.7|7905.2|7903.2|7902.4|7900.4|174
1677271200000|2023-02-24 20:40:00|7902.9|7900.9|7904.4|7902.4|7906.2|7904.2|7901.2|7899.2|190
1677271500000|2023-02-24 20:45:00|7904.2|7902.2|7904.2|7902.2|7905.2|7903.2|7902.4|7900.4|240
1677271800000|2023-02-24 20:50:00|7903.9|7901.9|7910.7|7908.7|7910.7|7908.7|7901.7|7899.7|746
1677272100000|2023-02-24 20:55:00|7910.9|7908.9|7916.8|7912.8|7918.7|7916.7|7910.7|7908.7|1129
1677272400000|2023-02-24 21:00:00|7916.9|7912.9|7914.3|7910.3|7917.3|7913.3|7913.2|7909.2|0
1677272700000|2023-02-24 21:05:00|7914.2|7910.2|7915.2|7911.2|7915.3|7911.3|7913.4|7909.4|0
1677273000000|2023-02-24 21:10:00|7915.3|7911.3|7915.4|7911.4|7915.9|7911.9|7915.2|7911.2|0
1677273300000|2023-02-24 21:15:00|7915.5|7911.5|7913.7|7909.7|7915.8|7911.8|7913.7|7909.7|0
1677273600000|2023-02-24 21:20:00|7913.8|7909.8|7914.1|7910.1|7914.4|7910.4|7913.6|7909.6|0
1677273900000|2023-02-24 21:25:00|7914|7910|7914.1|7910.1|7914.4|7910.4|7913.8|7909.8|0
1677274200000|2023-02-24 21:30:00|7913.8|7909.8|7913.2|7909.2|7914.4|7910.4|7913.2|7909.2|0
1677274500000|2023-02-24 21:35:00|7913.3|7909.3|7912.7|7908.7|7913.6|7909.6|7912.7|7908.7|0
1677274800000|2023-02-24 21:40:00|7912.8|7908.8|7913.9|7909.9|7913.9|7909.9|7912.7|7908.7|0
1677275100000|2023-02-24 21:45:00|7913.8|7909.8|7913.6|7909.6|7913.9|7909.9|7913.5|7909.5|0
1677275400000|2023-02-24 21:50:00|7913.5|7909.5|7913.1|7909.1|7913.6|7909.6|7913.1|7909.1|0
1677275700000|2023-02-24 21:55:00|7913|7909|7913|7909|7913.1|7909.1|7912.8|7908.8|0
1677452400000|2023-02-26 23:00:00|7915.4|7911.4|7914.5|7910.5|7917.2|7913.2|7914.1|7910.1|0
1677452700000|2023-02-26 23:05:00|7914.4|7910.4|7913.3|7909.3|7915.4|7911.4|7913.2|7909.2|0
1677453000000|2023-02-26 23:10:00|7913.4|7909.4|7913.1|7909.1|7914.5|7910.5|7912.2|7908.2|0
1677453300000|2023-02-26 23:15:00|7913.2|7909.2|7911.5|7907.5|7913.8|7909.8|7910.5|7906.5|0
1677453600000|2023-02-26 23:20:00|7911.6|7907.6|7911.5|7907.5|7912.8|7908.8|7910.4|7906.4|0
1677453900000|2023-02-26 23:25:00|7911.4|7907.4|7912.2|7908.2|7912.2|7908.2|7910.5|7906.5|0
1677454200000|2023-02-26 23:30:00|7912.1|7908.1|7913|7909|7913|7909|7911.1|7907.1|0
1677454500000|2023-02-26 23:35:00|7913.1|7909.1|7916.5|7912.5|7917.2|7913.2|7913.1|7909.1|0
1677454800000|2023-02-26 23:40:00|7916.4|7912.4|7916|7912|7917|7913|7914.7|7910.7|0
1677455100000|2023-02-26 23:45:00|7916.1|7912.1|7918.9|7914.9|7919|7915|7916.1|7912.1|0
1677455400000|2023-02-26 23:50:00|7918.8|7914.8|7918.1|7914.1|7918.9|7914.9|7917.6|7913.6|0
1677455700000|2023-02-26 23:55:00|7918.2|7914.2|7918.3|7914.3|7919.6|7915.6|7918.2|7914.2|0
1677456000000|2023-02-27 00:00:00|7918.2|7914.2|7916.4|7912.4|7919|7915|7914.6|7910.6|0
1677456300000|2023-02-27 00:05:00|7916.3|7912.3|7913.4|7909.4|7916.4|7912.4|7912.9|7908.9|0
1677456600000|2023-02-27 00:10:00|7913.3|7909.3|7914.7|7910.7|7916.9|7912.9|7912.4|7908.4|0
1677456900000|2023-02-27 00:15:00|7914.8|7910.8|7914.7|7910.7|7917.2|7913.2|7912.2|7908.2|0
1677457200000|2023-02-27 00:20:00|7914.6|7910.6|7914.1|7910.1|7914.7|7910.7|7913.1|7909.1|0
1677457500000|2023-02-27 00:25:00|7914|7910|7914.2|7910.2|7916.4|7912.4|7913.8|7909.8|0
1677457800000|2023-02-27 00:30:00|7914.1|7910.1|7917|7913|7917.1|7913.1|7914.1|7910.1|0
1677458100000|2023-02-27 00:35:00|7916.9|7912.9|7914.8|7910.8|7917.4|7913.4|7914.7|7910.7|0
1677458400000|2023-02-27 00:40:00|7914.7|7910.7|7917|7913|7917|7913|7914.4|7910.4|0
1677458700000|2023-02-27 00:45:00|7917.1|7913.1|7918.1|7914.1|7918.3|7914.3|7917.1|7913.1|0
1677459000000|2023-02-27 00:50:00|7918.2|7914.2|7915.2|7911.2|7918.3|7914.3|7914.9|7910.9|0
1677459300000|2023-02-27 00:55:00|7915.1|7911.1|7918.1|7914.1|7918.3|7914.3|7915.1|7911.1|0
1677459600000|2023-02-27 01:00:00|7918.2|7914.2|7921.9|7918.9|7921.9|7918.9|7916.7|7913.7|141
1677459900000|2023-02-27 01:05:00|7922.2|7919.2|7922.4|7919.4|7923.2|7920.2|7921.7|7918.7|161
1677460200000|2023-02-27 01:10:00|7922.2|7919.2|7919.9|7916.9|7922.4|7919.4|7919.4|7916.4|65
1677460500000|2023-02-27 01:15:00|7919.7|7916.7|7920.9|7917.9|7921.2|7918.2|7919.7|7916.7|101
1677460800000|2023-02-27 01:20:00|7920.7|7917.7|7919.9|7916.9|7920.7|7917.7|7918.9|7915.9|43
1677461100000|2023-02-27 01:25:00|7919.7|7916.7|7920.9|7917.9|7922.4|7919.4|7919.4|7916.4|119
1677461400000|2023-02-27 01:30:00|7920.7|7917.7|7919.2|7916.2|7922.2|7919.2|7918.9|7915.9|156
1677461700000|2023-02-27 01:35:00|7919.4|7916.4|7922.9|7919.9|7923.9|7920.9|7919.4|7916.4|81
1677462000000|2023-02-27 01:40:00|7922.4|7919.4|7923.4|7920.4|7923.4|7920.4|7920.7|7917.7|26
1677462300000|2023-02-27 01:45:00|7923.7|7920.7|7926.4|7923.4|7926.7|7923.7|7923.2|7920.2|47
1677462600000|2023-02-27 01:50:00|7926.7|7923.7|7926.2|7923.2|7928.2|7925.2|7926.2|7923.2|19
1677462900000|2023-02-27 01:55:00|7926.4|7923.4|7925.4|7922.4|7926.9|7923.9|7925.2|7922.2|17
1677463200000|2023-02-27 02:00:00|7925.2|7922.2|7926.7|7923.7|7927.2|7924.2|7925.2|7922.2|28
1677463500000|2023-02-27 02:05:00|7926.9|7923.9|7923.7|7920.7|7927.7|7924.7|7923.4|7920.4|26
1677463800000|2023-02-27 02:10:00|7923.9|7920.9|7925.4|7922.4|7925.4|7922.4|7923.7|7920.7|19
1677464100000|2023-02-27 02:15:00|7925.2|7922.2|7926.9|7923.9|7926.9|7923.9|7925.2|7922.2|21
1677464400000|2023-02-27 02:20:00|7926.7|7923.7|7925.2|7922.2|7926.7|7923.7|7925.2|7922.2|28
1677464700000|2023-02-27 02:25:00|7925.4|7922.4|7926.2|7923.2|7926.4|7923.4|7925.2|7922.2|47
1677465000000|2023-02-27 02:30:00|7925.9|7922.9|7925.9|7922.9|7926.4|7923.4|7924.7|7921.7|29
1677465300000|2023-02-27 02:35:00|7925.2|7922.2|7925.2|7922.2|7926.2|7923.2|7924.7|7921.7|24
1677465600000|2023-02-27 02:40:00|7924.7|7921.7|7922.7|7919.7|7925.4|7922.4|7922.2|7919.2|33
1677465900000|2023-02-27 02:45:00|7923.4|7920.4|7922.9|7919.9|7924.4|7921.4|7922.7|7919.7|18
1677466200000|2023-02-27 02:50:00|7923.2|7920.2|7923.4|7920.4|7924.4|7921.4|7922.9|7919.9|19
1677466500000|2023-02-27 02:55:00|7923.2|7920.2|7924.4|7921.4|7924.7|7921.7|7922.9|7919.9|35
1677466800000|2023-02-27 03:00:00|7924.7|7921.7|7924.9|7921.9|7925.7|7922.7|7924.4|7921.4|22
1677467100000|2023-02-27 03:05:00|7924.7|7921.7|7922.9|7919.9|7924.7|7921.7|7922.9|7919.9|15
1677467400000|2023-02-27 03:10:00|7922.7|7919.7|7922.9|7919.9|7923.7|7920.7|7922.2|7919.2|44
1677467700000|2023-02-27 03:15:00|7923.2|7920.2|7922.9|7919.9|7923.4|7920.4|7922.4|7919.4|8
1677468000000|2023-02-27 03:20:00|7923.2|7920.2|7922.2|7919.2|7923.2|7920.2|7921.4|7918.4|18
1677468300000|2023-02-27 03:25:00|7922.4|7919.4|7921.2|7918.2|7922.4|7919.4|7921.2|7918.2|22
1677468600000|2023-02-27 03:30:00|7920.7|7917.7|7919.7|7916.7|7921.9|7918.9|7919.7|7916.7|19
1677468900000|2023-02-27 03:35:00|7919.9|7916.9|7918.9|7915.9|7919.9|7916.9|7918.9|7915.9|58
1677469200000|2023-02-27 03:40:00|7918.7|7915.7|7918.7|7915.7|7919.2|7916.2|7918.2|7915.2|43
1677469500000|2023-02-27 03:45:00|7918.9|7915.9|7917.9|7914.9|7919.2|7916.2|7917.9|7914.9|27
1677469800000|2023-02-27 03:50:00|7917.7|7914.7|7917.7|7914.7|7918.4|7915.4|7917.2|7914.2|47
1677470100000|2023-02-27 03:55:00|7917.9|7914.9|7919.9|7916.9|7920.2|7917.2|7917.7|7914.7|30
1677470400000|2023-02-27 04:00:00|7920.2|7917.2|7919.2|7916.2|7920.7|7917.7|7919.2|7916.2|15
1677470700000|2023-02-27 04:05:00|7918.9|7915.9|7918.9|7915.9|7919.2|7916.2|7918.7|7915.7|8
1677471000000|2023-02-27 04:10:00|7919.4|7916.4|7919.4|7916.4|7919.7|7916.7|7918.7|7915.7|51
1677471300000|2023-02-27 04:15:00|7919.7|7916.7|7919.9|7916.9|7920.2|7917.2|7919.7|7916.7|9
1677471600000|2023-02-27 04:20:00|7920.2|7917.2|7919.7|7916.7|7920.2|7917.2|7919.2|7916.2|2
1677471900000|2023-02-27 04:25:00|7919.9|7916.9|7918.4|7915.4|7920.2|7917.2|7918.4|7915.4|12
1677472200000|2023-02-27 04:30:00|7918.7|7915.7|7918.7|7915.7|7918.9|7915.9|7917.9|7914.9|23
1677472500000|2023-02-27 04:35:00|7918.9|7915.9|7918.9|7915.9|7919.7|7916.7|7918.7|7915.7|21
1677472800000|2023-02-27 04:40:00|7918.7|7915.7|7918.7|7915.7|7919.2|7916.2|7918.7|7915.7|9
1677473100000|2023-02-27 04:45:00|7919.2|7916.2|7917.9|7914.9|7919.7|7916.7|7917.9|7914.9|10
1677473400000|2023-02-27 04:50:00|7918.2|7915.2|7918.7|7915.7|7919.2|7916.2|7918.2|7915.2|6
1677473700000|2023-02-27 04:55:00|7918.9|7915.9|7921.4|7918.4|7921.4|7918.4|7918.9|7915.9|11
1677474000000|2023-02-27 05:00:00|7921.2|7918.2|7921.9|7918.9|7922.2|7919.2|7921.2|7918.2|11
1677474300000|2023-02-27 05:05:00|7922.2|7919.2|7921.9|7918.9|7922.9|7919.9|7921.4|7918.4|39
1677474600000|2023-02-27 05:10:00|7921.7|7918.7|7921.4|7918.4|7921.7|7918.7|7920.9|7917.9|11
1677474900000|2023-02-27 05:15:00|7921.7|7918.7|7921.7|7918.7|7922.4|7919.4|7920.9|7917.9|31
1677475200000|2023-02-27 05:20:00|7921.4|7918.4|7917.9|7914.9|7921.4|7918.4|7917.2|7914.2|92
1677475500000|2023-02-27 05:25:00|7917.7|7914.7|7916.2|7913.2|7917.9|7914.9|7916.2|7913.2|50
1677475800000|2023-02-27 05:30:00|7916.4|7913.4|7916.2|7913.2|7917.7|7914.7|7915.4|7912.4|62
1677476100000|2023-02-27 05:35:00|7916.4|7913.4|7917.2|7914.2|7917.7|7914.7|7916.4|7913.4|15
1677476400000|2023-02-27 05:40:00|7916.7|7913.7|7916.4|7913.4|7916.9|7913.9|7916.4|7913.4|18
1677476700000|2023-02-27 05:45:00|7916.7|7913.7|7917.7|7914.7|7917.7|7914.7|7916.4|7913.4|36
1677477000000|2023-02-27 05:50:00|7917.9|7914.9|7915.9|7912.9|7918.9|7915.9|7915.9|7912.9|78
1677477300000|2023-02-27 05:55:00|7916.2|7913.2|7914.2|7911.2|7916.7|7913.7|7914.2|7911.2|116
1677477600000|2023-02-27 06:00:00|7914.7|7911.7|7911.9|7908.9|7915.2|7912.2|7911.7|7908.7|241
1677477900000|2023-02-27 06:05:00|7912.2|7909.2|7911.4|7908.4|7913.7|7910.7|7911.4|7908.4|178
1677478200000|2023-02-27 06:10:00|7911.9|7908.9|7911.9|7908.9|7914.2|7911.2|7911.4|7908.4|210
1677478500000|2023-02-27 06:15:00|7912.2|7909.2|7911.7|7908.7|7912.2|7909.2|7910.7|7907.7|186
1677478800000|2023-02-27 06:20:00|7911.9|7908.9|7912.7|7909.7|7913.2|7910.2|7911.9|7908.9|41
1677479100000|2023-02-27 06:25:00|7912.9|7909.9|7911.9|7908.9|7913.2|7910.2|7911.9|7908.9|25
1677479400000|2023-02-27 06:30:00|7912.2|7909.2|7908.2|7905.2|7912.2|7909.2|7908.2|7905.2|50
1677479700000|2023-02-27 06:35:00|7908.4|7905.4|7909.9|7906.9|7910.2|7907.2|7908.4|7905.4|32
1677480000000|2023-02-27 06:40:00|7909.7|7906.7|7909.7|7906.7|7910.4|7907.4|7909.2|7906.2|28
1677480300000|2023-02-27 06:45:00|7909.4|7906.4|7909.2|7906.2|7910.2|7907.2|7908.9|7905.9|43
1677480600000|2023-02-27 06:50:00|7908.9|7905.9|7908.7|7905.7|7910.2|7907.2|7908.7|7905.7|58
1677480900000|2023-02-27 06:55:00|7908.9|7905.9|7909.4|7906.4|7910.2|7907.2|7908.2|7905.2|78
1677481200000|2023-02-27 07:00:00|7909.2|7906.2|7910.4|7908.4|7910.9|7908.9|7906.2|7904.2|204
1677481500000|2023-02-27 07:05:00|7910.2|7908.2|7913.7|7911.7|7913.7|7911.7|7909.7|7907.7|95
1677481800000|2023-02-27 07:10:00|7913.4|7911.4|7912.9|7910.9|7914.7|7912.7|7911.7|7909.7|119
1677482100000|2023-02-27 07:15:00|7913.2|7911.2|7915.4|7913.4|7915.9|7913.9|7912.7|7910.7|82
1677482400000|2023-02-27 07:20:00|7915.2|7913.2|7913.2|7911.2|7917.9|7915.9|7912.7|7910.7|95
1677482700000|2023-02-27 07:25:00|7913.7|7911.7|7914.2|7912.2|7914.9|7912.9|7913.2|7911.2|53
1677483000000|2023-02-27 07:30:00|7914.4|7912.4|7914.2|7912.2|7915.2|7913.2|7913.4|7911.4|62
1677483300000|2023-02-27 07:35:00|7913.7|7911.7|7914.7|7912.7|7916.4|7914.4|7913.7|7911.7|106
1677483600000|2023-02-27 07:40:00|7914.9|7912.9|7918.7|7916.7|7919.4|7917.4|7914.7|7912.7|114
1677483900000|2023-02-27 07:45:00|7918.9|7916.9|7918.7|7916.7|7921.7|7919.7|7918.7|7916.7|181
1677484200000|2023-02-27 07:50:00|7919.2|7917.2|7919.7|7917.7|7920.7|7918.7|7918.7|7916.7|140
1677484500000|2023-02-27 07:55:00|7919.2|7917.2|7914.7|7912.7|7920.7|7918.7|7914.7|7912.7|556
1677484800000|2023-02-27 08:00:00|7914.2|7913.2|7933.2|7932.2|7941.2|7940.2|7911.7|7910.7|5166
1677485100000|2023-02-27 08:05:00|7932.7|7931.7|7940.7|7939.7|7941.7|7940.7|7925.7|7924.7|2205
1677485400000|2023-02-27 08:10:00|7941.2|7940.2|7936.7|7935.7|7943.7|7942.7|7934.2|7933.2|1409
1677485700000|2023-02-27 08:15:00|7937.2|7936.2|7941.2|7940.2|7943.9|7942.9|7934.2|7933.2|1434
1677486000000|2023-02-27 08:20:00|7939.9|7938.9|7947.2|7946.2|7949.2|7948.2|7939.4|7938.4|970
1677486300000|2023-02-27 08:25:00|7947.4|7946.4|7942.4|7941.4|7949.2|7948.2|7938.4|7937.4|893
1677486600000|2023-02-27 08:30:00|7942.7|7941.7|7937.2|7936.2|7943.7|7942.7|7937.2|7936.2|1099
1677486900000|2023-02-27 08:35:00|7937.7|7936.7|7934.4|7933.4|7939.2|7938.2|7932.9|7931.9|911
1677487200000|2023-02-27 08:40:00|7934.9|7933.9|7941.9|7940.9|7943.4|7942.4|7933.9|7932.9|898
1677487500000|2023-02-27 08:45:00|7942.2|7941.2|7937.2|7936.2|7945.2|7944.2|7935.7|7934.7|782
1677487800000|2023-02-27 08:50:00|7936.9|7935.9|7939.2|7938.2|7939.4|7938.4|7933.2|7932.2|939
1677488100000|2023-02-27 08:55:00|7938.7|7937.7|7937.7|7936.7|7943.4|7942.4|7937.4|7936.4|742
1677488400000|2023-02-27 09:00:00|7937.9|7936.9|7943.2|7942.2|7947.7|7946.7|7937.9|7936.9|1404
1677488700000|2023-02-27 09:05:00|7942.9|7941.9|7934.7|7933.7|7943.9|7942.9|7934.7|7933.7|949
1677489000000|2023-02-27 09:10:00|7934.4|7933.4|7942.2|7941.2|7942.2|7941.2|7933.2|7932.2|754
1677489300000|2023-02-27 09:15:00|7941.9|7940.9|7943.7|7942.7|7947.2|7946.2|7940.9|7939.9|530
1677489600000|2023-02-27 09:20:00|7943.2|7942.2|7943.7|7942.7|7944.7|7943.7|7940.9|7939.9|435
1677489900000|2023-02-27 09:25:00|7943.4|7942.4|7943.2|7942.2|7943.7|7942.7|7941.2|7940.2|600
1677490200000|2023-02-27 09:30:00|7942.7|7941.7|7945.7|7944.7|7946.9|7945.9|7941.4|7940.4|672
1677490500000|2023-02-27 09:35:00|7945.9|7944.9|7946.2|7945.2|7947.7|7946.7|7942.7|7941.7|342
1677490800000|2023-02-27 09:40:00|7946.4|7945.4|7942.7|7941.7|7946.4|7945.4|7941.7|7940.7|374
1677491100000|2023-02-27 09:45:00|7942.4|7941.4|7938.9|7937.9|7942.7|7941.7|7938.2|7937.2|380
1677491400000|2023-02-27 09:50:00|7939.2|7938.2|7941.9|7940.9|7943.2|7942.2|7938.7|7937.7|335
1677491700000|2023-02-27 09:55:00|7942.2|7941.2|7943.2|7942.2|7943.7|7942.7|7939.7|7938.7|262
1677492000000|2023-02-27 10:00:00|7943.7|7942.7|7946.4|7945.4|7951.2|7950.2|7943.4|7942.4|935
1677492300000|2023-02-27 10:05:00|7946.2|7945.2|7948.2|7947.2|7950.7|7949.7|7945.7|7944.7|321
1677492600000|2023-02-27 10:10:00|7948.4|7947.4|7948.7|7947.7|7950.9|7949.9|7948.2|7947.2|448
1677492900000|2023-02-27 10:15:00|7949.2|7948.2|7942.9|7941.9|7950.7|7949.7|7942.7|7941.7|362
1677493200000|2023-02-27 10:20:00|7943.2|7942.2|7942.7|7941.7|7944.7|7943.7|7941.2|7940.2|347
1677493500000|2023-02-27 10:25:00|7942.2|7941.2|7942.9|7941.9|7945.2|7944.2|7942.2|7941.2|354
1677493800000|2023-02-27 10:30:00|7943.2|7942.2|7942.9|7941.9|7945.2|7944.2|7942.2|7941.2|361
1677494100000|2023-02-27 10:35:00|7942.7|7941.7|7948.2|7947.2|7948.2|7947.2|7942.2|7941.2|365
1677494400000|2023-02-27 10:40:00|7948.4|7947.4|7941.7|7940.7|7948.4|7947.4|7941.7|7940.7|469
1677494700000|2023-02-27 10:45:00|7941.9|7940.9|7945.2|7944.2|7946.7|7945.7|7941.7|7940.7|600
1677495000000|2023-02-27 10:50:00|7944.9|7943.9|7944.2|7943.2|7946.2|7945.2|7942.4|7941.4|436
1677495300000|2023-02-27 10:55:00|7944.7|7943.7|7941.9|7940.9|7944.7|7943.7|7941.7|7940.7|383
1677495600000|2023-02-27 11:00:00|7942.2|7941.2|7946.9|7945.9|7947.2|7946.2|7941.2|7940.2|485
1677495900000|2023-02-27 11:05:00|7947.2|7946.2|7944.2|7943.2|7947.7|7946.7|7943.9|7942.9|505
1677496200000|2023-02-27 11:10:00|7944.4|7943.4|7945.4|7944.4|7945.4|7944.4|7941.9|7940.9|292
1677496500000|2023-02-27 11:15:00|7945.2|7944.2|7940.7|7939.7|7945.7|7944.7|7940.2|7939.2|271
1677496800000|2023-02-27 11:20:00|7940.9|7939.9|7941.2|7940.2|7941.7|7940.7|7939.7|7938.7|382
1677497100000|2023-02-27 11:25:00|7941.4|7940.4|7943.2|7942.2|7943.4|7942.4|7940.9|7939.9|277
1677497400000|2023-02-27 11:30:00|7942.9|7941.9|7943.4|7942.4|7944.2|7943.2|7941.2|7940.2|314
1677497700000|2023-02-27 11:35:00|7943.7|7942.7|7940.2|7939.2|7944.7|7943.7|7939.7|7938.7|381
1677498000000|2023-02-27 11:40:00|7939.7|7938.7|7939.2|7938.2|7940.7|7939.7|7938.2|7937.2|263
1677498300000|2023-02-27 11:45:00|7938.7|7937.7|7936.2|7935.2|7939.7|7938.7|7935.2|7934.2|482
1677498600000|2023-02-27 11:50:00|7935.7|7934.7|7938.7|7937.7|7938.9|7937.9|7934.7|7933.7|323
1677498900000|2023-02-27 11:55:00|7938.4|7937.4|7941.7|7940.7|7941.9|7940.9|7938.2|7937.2|503
1677499200000|2023-02-27 12:00:00|7942.2|7941.2|7939.9|7938.9|7942.2|7941.2|7938.7|7937.7|446
1677499500000|2023-02-27 12:05:00|7940.2|7939.2|7940.7|7939.7|7941.7|7940.7|7938.7|7937.7|447
1677499800000|2023-02-27 12:10:00|7941.2|7940.2|7942.7|7941.7|7944.2|7943.2|7940.7|7939.7|360
1677500100000|2023-02-27 12:15:00|7943.2|7942.2|7944.4|7943.4|7944.7|7943.7|7942.7|7941.7|262
1677500400000|2023-02-27 12:20:00|7944.2|7943.2|7942.2|7941.2|7945.2|7944.2|7942.2|7941.2|242
1677500700000|2023-02-27 12:25:00|7941.7|7940.7|7941.2|7940.2|7941.9|7940.9|7939.7|7938.7|204
1677501000000|2023-02-27 12:30:00|7941.7|7940.7|7942.2|7941.2|7943.2|7942.2|7940.7|7939.7|325
1677501300000|2023-02-27 12:35:00|7941.7|7940.7|7940.2|7939.2|7942.2|7941.2|7939.4|7938.4|312
1677501600000|2023-02-27 12:40:00|7939.9|7938.9|7938.2|7937.2|7940.7|7939.7|7937.2|7936.2|304
1677501900000|2023-02-27 12:45:00|7938.4|7937.4|7936.7|7935.7|7939.2|7938.2|7936.7|7935.7|309
1677502200000|2023-02-27 12:50:00|7937.2|7936.2|7935.7|7934.7|7937.7|7936.7|7935.4|7934.4|718
1677502500000|2023-02-27 12:55:00|7936.2|7935.2|7934.2|7933.2|7936.2|7935.2|7932.9|7931.9|434
1677502800000|2023-02-27 13:00:00|7934.7|7933.7|7933.2|7932.2|7935.4|7934.4|7932.7|7931.7|472
1677503100000|2023-02-27 13:05:00|7932.9|7931.9|7932.2|7931.2|7933.7|7932.7|7932.2|7931.2|350
1677503400000|2023-02-27 13:10:00|7932.7|7931.7|7934.2|7933.2|7934.7|7933.7|7932.2|7931.2|577
1677503700000|2023-02-27 13:15:00|7934.7|7933.7|7938.4|7937.4|7938.7|7937.7|7934.2|7933.2|337
1677504000000|2023-02-27 13:20:00|7938.2|7937.2|7937.7|7936.7|7940.2|7939.2|7937.2|7936.2|396
1677504300000|2023-02-27 13:25:00|7937.4|7936.4|7934.7|7933.7|7938.7|7937.7|7934.7|7933.7|502
1677504600000|2023-02-27 13:30:00|7934.4|7933.4|7937.2|7936.2|7938.7|7937.7|7932.2|7931.2|486
1677504900000|2023-02-27 13:35:00|7936.7|7935.7|7942.7|7941.7|7943.2|7942.2|7936.7|7935.7|668
1677505200000|2023-02-27 13:40:00|7942.2|7941.2|7939.9|7938.9|7944.7|7943.7|7939.7|7938.7|597
1677505500000|2023-02-27 13:45:00|7940.2|7939.2|7940.7|7939.7|7942.2|7941.2|7939.2|7938.2|413
1677505800000|2023-02-27 13:50:00|7940.4|7939.4|7939.7|7938.7|7943.4|7942.4|7939.7|7938.7|371
1677506100000|2023-02-27 13:55:00|7939.9|7938.9|7942.7|7941.7|7943.2|7942.2|7939.4|7938.4|316
1677506400000|2023-02-27 14:00:00|7942.4|7941.4|7940.7|7939.7|7944.7|7943.7|7939.9|7938.9|534
1677506700000|2023-02-27 14:05:00|7940.4|7939.4|7934.7|7933.7|7940.7|7939.7|7934.7|7933.7|583
1677507000000|2023-02-27 14:10:00|7935.2|7934.2|7930.9|7929.9|7935.2|7934.2|7929.9|7928.9|735
1677507300000|2023-02-27 14:15:00|7930.7|7929.7|7930.7|7929.7|7932.2|7931.2|7928.7|7927.7|527
1677507600000|2023-02-27 14:20:00|7930.4|7929.4|7928.9|7927.9|7932.7|7931.7|7928.7|7927.7|732
1677507900000|2023-02-27 14:25:00|7929.2|7928.2|7929.7|7928.7|7932.2|7931.2|7928.4|7927.4|538
1677508200000|2023-02-27 14:30:00|7929.9|7928.9|7918.4|7917.4|7930.2|7929.2|7917.7|7916.7|1575
1677508500000|2023-02-27 14:35:00|7918.2|7917.2|7929.9|7928.9|7930.2|7929.2|7917.9|7916.9|846
1677508800000|2023-02-27 14:40:00|7929.7|7928.7|7923.7|7922.7|7932.2|7931.2|7923.2|7922.2|697
1677509100000|2023-02-27 14:45:00|7923.2|7922.2|7926.4|7925.4|7927.7|7926.7|7921.7|7920.7|538
1677509400000|2023-02-27 14:50:00|7926.7|7925.7|7926.2|7925.2|7928.7|7927.7|7924.7|7923.7|821
1677509700000|2023-02-27 14:55:00|7926.7|7925.7|7934.4|7933.4|7934.7|7933.7|7926.4|7925.4|894
1677510000000|2023-02-27 15:00:00|7934.7|7933.7|7938.7|7937.7|7939.7|7938.7|7932.7|7931.7|1035
1677510300000|2023-02-27 15:05:00|7938.4|7937.4|7945.7|7944.7|7947.4|7946.4|7938.4|7937.4|1424
1677510600000|2023-02-27 15:10:00|7946.2|7945.2|7945.2|7944.2|7947.2|7946.2|7943.7|7942.7|751
1677510900000|2023-02-27 15:15:00|7945.4|7944.4|7943.7|7942.7|7947.2|7946.2|7943.4|7942.4|700
1677511200000|2023-02-27 15:20:00|7943.4|7942.4|7941.2|7940.2|7945.2|7944.2|7938.9|7937.9|589
1677511500000|2023-02-27 15:25:00|7940.9|7939.9|7944.4|7943.4|7946.7|7945.7|7940.9|7939.9|813
1677511800000|2023-02-27 15:30:00|7944.7|7943.7|7942.2|7941.2|7947.2|7946.2|7941.7|7940.7|851
1677512100000|2023-02-27 15:35:00|7941.7|7940.7|7928.4|7927.4|7941.7|7940.7|7925.7|7924.7|1196
1677512400000|2023-02-27 15:40:00|7928.2|7927.2|7935.7|7934.7|7936.4|7935.4|7925.9|7924.9|1248
1677512700000|2023-02-27 15:45:00|7935.9|7934.9|7932.9|7931.9|7935.9|7934.9|7930.2|7929.2|616
1677513000000|2023-02-27 15:50:00|7932.7|7931.7|7938.2|7937.2|7939.7|7938.7|7929.9|7928.9|653
1677513300000|2023-02-27 15:55:00|7937.9|7936.9|7938.4|7937.4|7938.4|7937.4|7931.9|7930.9|773
1677513600000|2023-02-27 16:00:00|7938.2|7937.2|7939.2|7938.2|7941.2|7940.2|7937.9|7936.9|721
1677513900000|2023-02-27 16:05:00|7938.9|7937.9|7939.2|7938.2|7939.9|7938.9|7936.2|7935.2|756
1677514200000|2023-02-27 16:10:00|7939.7|7938.7|7935.9|7934.9|7942.7|7941.7|7935.7|7934.7|780
1677514500000|2023-02-27 16:15:00|7935.7|7934.7|7938.4|7937.4|7940.7|7939.7|7932.9|7931.9|843
1677514800000|2023-02-27 16:20:00|7938.7|7937.7|7935.4|7934.4|7940.9|7939.9|7935.4|7934.4|949
1677515100000|2023-02-27 16:25:00|7935.7|7934.7|7936.7|7934.7|7937.9|7936.9|7934.7|7933.7|1937
1677515400000|2023-02-27 16:30:00|7937.4|7935.4|7936.7|7934.7|7940.2|7938.2|7933.2|7931.2|4011
1677515700000|2023-02-27 16:35:00|7936.2|7934.2|7938.7|7936.7|7939.7|7937.7|7935.2|7933.2|1522
1677516000000|2023-02-27 16:40:00|7938.9|7936.9|7939.7|7937.7|7940.7|7938.7|7938.2|7936.2|459
1677516300000|2023-02-27 16:45:00|7939.4|7937.4|7940.2|7938.2|7940.7|7938.7|7939.2|7937.2|295
1677516600000|2023-02-27 16:50:00|7940.4|7938.4|7941.2|7939.2|7941.9|7939.9|7939.2|7937.2|525
1677516900000|2023-02-27 16:55:00|7941.4|7939.4|7943.2|7941.2|7944.2|7942.2|7940.4|7938.4|493
1677517200000|2023-02-27 17:00:00|7943.4|7941.4|7942.4|7940.4|7943.9|7941.9|7940.2|7938.2|384
1677517500000|2023-02-27 17:05:00|7942.7|7940.7|7940.4|7938.4|7942.9|7940.9|7940.4|7938.4|541
1677517800000|2023-02-27 17:10:00|7940.7|7938.7|7942.4|7940.4|7943.7|7941.7|7940.2|7938.2|141
1677518100000|2023-02-27 17:15:00|7942.7|7940.7|7942.7|7940.7|7944.2|7942.2|7942.7|7940.7|207
1677518400000|2023-02-27 17:20:00|7942.2|7940.2|7938.2|7936.2|7942.4|7940.4|7936.2|7934.2|198
1677518700000|2023-02-27 17:25:00|7938.7|7936.7|7943.4|7941.4|7944.2|7942.2|7938.7|7936.7|137
1677519000000|2023-02-27 17:30:00|7943.7|7941.7|7945.2|7943.2|7946.7|7944.7|7943.4|7941.4|286
1677519300000|2023-02-27 17:35:00|7945.4|7943.4|7946.2|7944.2|7946.7|7944.7|7944.7|7942.7|90
1677519600000|2023-02-27 17:40:00|7945.9|7943.9|7945.4|7943.4|7946.2|7944.2|7943.2|7941.2|90
1677519900000|2023-02-27 17:45:00|7945.7|7943.7|7946.2|7944.2|7947.2|7945.2|7945.7|7943.7|91
1677520200000|2023-02-27 17:50:00|7945.9|7943.9|7945.2|7943.2|7947.2|7945.2|7944.2|7942.2|99
1677520500000|2023-02-27 17:55:00|7945.7|7943.7|7944.4|7942.4|7945.7|7943.7|7943.7|7941.7|184
1677520800000|2023-02-27 18:00:00|7944.9|7942.9|7945.9|7943.9|7946.2|7944.2|7944.2|7942.2|57
1677521100000|2023-02-27 18:05:00|7946.2|7944.2|7946.4|7944.4|7947.2|7945.2|7944.7|7942.7|116
1677521400000|2023-02-27 18:10:00|7946.7|7944.7|7947.7|7945.7|7947.7|7945.7|7945.7|7943.7|87
1677521700000|2023-02-27 18:15:00|7947.4|7945.4|7949.2|7947.2|7950.2|7948.2|7947.4|7945.4|192
1677522000000|2023-02-27 18:20:00|7949.4|7947.4|7947.4|7945.4|7950.2|7948.2|7946.2|7944.2|119
1677522300000|2023-02-27 18:25:00|7947.2|7945.2|7945.7|7943.7|7947.2|7945.2|7944.7|7942.7|58
1677522600000|2023-02-27 18:30:00|7945.4|7943.4|7945.4|7943.4|7946.7|7944.7|7944.7|7942.7|70
1677522900000|2023-02-27 18:35:00|7945.7|7943.7|7946.2|7944.2|7947.4|7945.4|7943.7|7941.7|102
1677523200000|2023-02-27 18:40:00|7946.4|7944.4|7944.2|7942.2|7946.7|7944.7|7943.7|7941.7|63
1677523500000|2023-02-27 18:45:00|7943.7|7941.7|7941.4|7939.4|7943.7|7941.7|7941.2|7939.2|71
1677523800000|2023-02-27 18:50:00|7941.7|7939.7|7944.7|7942.7|7945.4|7943.4|7941.4|7939.4|109
1677524100000|2023-02-27 18:55:00|7944.4|7942.4|7947.7|7945.7|7947.9|7945.9|7944.4|7942.4|118
1677524400000|2023-02-27 19:00:00|7947.9|7945.9|7948.7|7946.7|7950.2|7948.2|7947.2|7945.2|121
1677524700000|2023-02-27 19:05:00|7948.9|7946.9|7948.2|7946.2|7949.7|7947.7|7947.4|7945.4|99
1677525000000|2023-02-27 19:10:00|7947.9|7945.9|7947.9|7945.9|7949.7|7947.7|7947.7|7945.7|85
1677525300000|2023-02-27 19:15:00|7947.7|7945.7|7944.7|7942.7|7947.9|7945.9|7943.9|7941.9|173
1677525600000|2023-02-27 19:20:00|7944.9|7942.9|7943.9|7941.9|7945.2|7943.2|7943.2|7941.2|63
1677525900000|2023-02-27 19:25:00|7943.7|7941.7|7945.7|7943.7|7946.9|7944.9|7943.2|7941.2|201
1677526200000|2023-02-27 19:30:00|7945.4|7943.4|7945.7|7943.7|7945.7|7943.7|7944.7|7942.7|63
1677526500000|2023-02-27 19:35:00|7945.4|7943.4|7944.9|7942.9|7946.7|7944.7|7944.2|7942.2|79
1677526800000|2023-02-27 19:40:00|7944.7|7942.7|7941.4|7939.4|7945.2|7943.2|7939.2|7937.2|313
1677527100000|2023-02-27 19:45:00|7941.2|7939.2|7939.2|7937.2|7941.7|7939.7|7937.7|7935.7|423
1677527400000|2023-02-27 19:50:00|7938.7|7936.7|7940.2|7938.2|7940.2|7938.2|7937.9|7935.9|150
1677527700000|2023-02-27 19:55:00|7939.9|7937.9|7938.9|7936.9|7940.7|7938.7|7938.9|7936.9|90
1677528000000|2023-02-27 20:00:00|7938.7|7936.7|7939.2|7937.2|7940.2|7938.2|7937.4|7935.4|126
1677528300000|2023-02-27 20:05:00|7938.9|7936.9|7936.9|7934.9|7939.2|7937.2|7936.2|7934.2|201
1677528600000|2023-02-27 20:10:00|7936.7|7934.7|7939.2|7937.2|7939.4|7937.4|7935.4|7933.4|118
1677528900000|2023-02-27 20:15:00|7939.4|7937.4|7937.4|7935.4|7939.4|7937.4|7936.2|7934.2|138
1677529200000|2023-02-27 20:20:00|7937.2|7935.2|7936.4|7934.4|7937.4|7935.4|7934.7|7932.7|126
1677529500000|2023-02-27 20:25:00|7936.7|7934.7|7937.9|7935.9|7938.2|7936.2|7934.9|7932.9|114
1677529800000|2023-02-27 20:30:00|7937.7|7935.7|7936.2|7934.2|7938.2|7936.2|7934.2|7932.2|279
1677530100000|2023-02-27 20:35:00|7936.4|7934.4|7933.7|7931.7|7936.4|7934.4|7931.7|7929.7|187
1677530400000|2023-02-27 20:40:00|7933.4|7931.4|7935.9|7933.9|7937.9|7935.9|7932.7|7930.7|237
1677530700000|2023-02-27 20:45:00|7935.7|7933.7|7936.4|7934.4|7939.2|7937.2|7935.7|7933.7|182
1677531000000|2023-02-27 20:50:00|7936.2|7934.2|7939.7|7937.7|7939.7|7937.7|7935.2|7933.2|324
1677531300000|2023-02-27 20:55:00|7939.9|7937.9|7941.5|7937.5|7942.2|7940.2|7938.7|7936.7|740
1677531600000|2023-02-27 21:00:00|7941.4|7937.4|7941.9|7937.9|7944.3|7940.3|7941.4|7937.4|0
1677531900000|2023-02-27 21:05:00|7942|7938|7945.8|7941.8|7945.8|7941.8|7942|7938|0
1677532200000|2023-02-27 21:10:00|7945.7|7941.7|7945.4|7941.4|7946.4|7942.4|7945.1|7941.1|0
1677532500000|2023-02-27 21:15:00|7945.3|7941.3|7945.5|7941.5|7947|7943|7945.1|7941.1|0
1677532800000|2023-02-27 21:20:00|7945.7|7941.7|7946.2|7942.2|7946.9|7942.9|7945.6|7941.6|0
1677533100000|2023-02-27 21:25:00|7946.4|7942.4|7946.1|7942.1|7946.8|7942.8|7946.1|7942.1|0
1677533400000|2023-02-27 21:30:00|7946|7942|7946.1|7942.1|7946.6|7942.6|7946|7942|0
1677533700000|2023-02-27 21:35:00|7946|7942|7945.7|7941.7|7946.1|7942.1|7945.2|7941.2|0
1677534000000|2023-02-27 21:40:00|7945.8|7941.8|7944.2|7940.2|7946|7942|7944.1|7940.1|0
1677534300000|2023-02-27 21:45:00|7944.1|7940.1|7944.3|7940.3|7944.6|7940.6|7944.1|7940.1|0
1677534600000|2023-02-27 21:50:00|7944.4|7940.4|7943.9|7939.9|7944.6|7940.6|7943.9|7939.9|0
1677534900000|2023-02-27 21:55:00|7944|7940|7946.5|7942.5|7947.2|7943.2|7943.9|7939.9|0
1677535200000|2023-02-27 22:00:00|7946.4|7942.4|7946.3|7942.3|7946.6|7942.6|7946.3|7942.3|0
1677535500000|2023-02-27 22:05:00|7946.4|7942.4|7945.3|7941.3|7946.6|7942.6|7945.3|7941.3|0
1677535800000|2023-02-27 22:10:00|7945.4|7941.4|7945.2|7941.2|7945.4|7941.4|7945.1|7941.1|0
1677536700000|2023-02-27 22:25:00|7945.1|7941.1|7944.9|7940.9|7945.1|7941.1|7944.4|7940.4|0
1677537000000|2023-02-27 22:30:00|7944.7|7940.7|7944.7|7940.7|7944.9|7940.9|7944.4|7940.4|0
1677537300000|2023-02-27 22:35:00|7944.8|7940.8|7944.1|7940.1|7944.8|7940.8|7943.8|7939.8|0
1677537600000|2023-02-27 22:40:00|7944.2|7940.2|7944.3|7940.3|7944.3|7940.3|7944.2|7940.2|0
1677537900000|2023-02-27 22:45:00|7944.2|7940.2|7944.4|7940.4|7944.5|7940.5|7944.1|7940.1|0
1677538200000|2023-02-27 22:50:00|7944.5|7940.5|7944.6|7940.6|7944.7|7940.7|7944.4|7940.4|0
1677538500000|2023-02-27 22:55:00|7944.4|7940.4|7944.9|7940.9|7944.9|7940.9|7944.2|7940.2|0
1677538800000|2023-02-27 23:00:00|7944.8|7940.8|7947.6|7943.6|7949.4|7945.4|7944.8|7940.8|0
1677539100000|2023-02-27 23:05:00|7947.5|7943.5|7944.8|7940.8|7947.6|7943.6|7944.5|7940.5|0
1677539400000|2023-02-27 23:10:00|7944.7|7940.7|7944.2|7940.2|7945.1|7941.1|7943.5|7939.5|0
1677539700000|2023-02-27 23:15:00|7944.3|7940.3|7946.8|7942.8|7946.8|7942.8|7944.2|7940.2|0
1677540000000|2023-02-27 23:20:00|7947|7943|7947|7943|7947.8|7943.8|7946.3|7942.3|0
1677540300000|2023-02-27 23:25:00|7947.1|7943.1|7944.3|7940.3|7947.3|7943.3|7944|7940|0
1677540600000|2023-02-27 23:30:00|7944.4|7940.4|7944.1|7940.1|7945.7|7941.7|7943.8|7939.8|0
1677540900000|2023-02-27 23:35:00|7944.2|7940.2|7945.8|7941.8|7946.1|7942.1|7944.2|7940.2|0
1677541200000|2023-02-27 23:40:00|7945.9|7941.9|7945.1|7941.1|7946.4|7942.4|7945.1|7941.1|0
1677541500000|2023-02-27 23:45:00|7945.2|7941.2|7945.1|7941.1|7946.1|7942.1|7945.1|7941.1|0
1677541800000|2023-02-27 23:50:00|7945|7941|7945.4|7941.4|7945.4|7941.4|7944.4|7940.4|0
1677542100000|2023-02-27 23:55:00|7945.5|7941.5|7944.8|7940.8|7946.1|7942.1|7944.8|7940.8|0
1677542400000|2023-02-28 00:00:00|7944.9|7940.9|7945.4|7941.4|7945.8|7941.8|7944.4|7940.4|0
1677542700000|2023-02-28 00:05:00|7945.5|7941.5|7946.4|7942.4|7946.4|7942.4|7945.1|7941.1|0
1677543000000|2023-02-28 00:10:00|7946.5|7942.5|7946|7942|7948|7944|7944.9|7940.9|0
1677543300000|2023-02-28 00:15:00|7945.9|7941.9|7948.3|7944.3|7948.3|7944.3|7945.7|7941.7|0
1677543600000|2023-02-28 00:20:00|7948.4|7944.4|7946.9|7942.9|7948.5|7944.5|7944.9|7940.9|0
1677543900000|2023-02-28 00:25:00|7947|7943|7945|7941|7947.1|7943.1|7944.8|7940.8|0
1677544200000|2023-02-28 00:30:00|7945.5|7941.5|7947.1|7943.1|7947.3|7943.3|7945|7941|0
1677544500000|2023-02-28 00:35:00|7946.1|7942.1|7948.1|7944.1|7948.2|7944.2|7946.1|7942.1|0
1677544800000|2023-02-28 00:40:00|7948|7944|7949.4|7945.4|7949.4|7945.4|7947.9|7943.9|0
1677545100000|2023-02-28 00:45:00|7949.6|7945.6|7948.8|7944.8|7951.2|7947.2|7947.6|7943.6|0
1677545400000|2023-02-28 00:50:00|7948.7|7944.7|7948.1|7944.1|7948.7|7944.7|7946.9|7942.9|0
1677545700000|2023-02-28 00:55:00|7947.2|7943.2|7946.3|7942.3|7948.3|7944.3|7946.2|7942.2|0
1677546000000|2023-02-28 01:00:00|7946.4|7942.4|7942.2|7939.2|7946.4|7942.4|7940.9|7937.9|32
1677546300000|2023-02-28 01:05:00|7941.7|7938.7|7942.9|7939.9|7943.7|7940.7|7941.7|7938.7|47
1677546600000|2023-02-28 01:10:00|7943.4|7940.4|7944.2|7941.2|7944.4|7941.4|7943.2|7940.2|11
1677546900000|2023-02-28 01:15:00|7944.4|7941.4|7946.2|7943.2|7946.7|7943.7|7944.4|7941.4|47
1677547200000|2023-02-28 01:20:00|7945.2|7942.2|7945.7|7942.7|7945.9|7942.9|7944.7|7941.7|33
1677547500000|2023-02-28 01:25:00|7945.4|7942.4|7945.9|7942.9|7946.9|7943.9|7945.4|7942.4|19
1677547800000|2023-02-28 01:30:00|7946.2|7943.2|7949.9|7946.9|7950.2|7947.2|7945.9|7942.9|21
1677548100000|2023-02-28 01:35:00|7949.7|7946.7|7947.9|7944.9|7949.7|7946.7|7947.4|7944.4|17
1677548400000|2023-02-28 01:40:00|7947.4|7944.4|7945.7|7942.7|7947.9|7944.9|7945.7|7942.7|38
1677548700000|2023-02-28 01:45:00|7945.4|7942.4|7945.4|7942.4|7946.4|7943.4|7944.7|7941.7|32
1677549000000|2023-02-28 01:50:00|7945.7|7942.7|7946.7|7943.7|7946.9|7943.9|7945.7|7942.7|10
1677549300000|2023-02-28 01:55:00|7946.9|7943.9|7945.9|7942.9|7946.9|7943.9|7945.2|7942.2|19
1677549600000|2023-02-28 02:00:00|7946.2|7943.2|7944.4|7941.4|7946.2|7943.2|7944.2|7941.2|19
1677549900000|2023-02-28 02:05:00|7944.2|7941.2|7942.4|7939.4|7944.9|7941.9|7941.7|7938.7|34
1677550200000|2023-02-28 02:10:00|7942.7|7939.7|7943.4|7940.4|7943.7|7940.7|7942.4|7939.4|23
1677550500000|2023-02-28 02:15:00|7943.7|7940.7|7946.2|7943.2|7946.2|7943.2|7943.7|7940.7|23
1677550800000|2023-02-28 02:20:00|7945.9|7942.9|7946.2|7943.2|7946.2|7943.2|7944.9|7941.9|27
1677551100000|2023-02-28 02:25:00|7946.4|7943.4|7946.9|7943.9|7946.9|7943.9|7945.9|7942.9|5
1677551400000|2023-02-28 02:30:00|7946.7|7943.7|7945.2|7942.2|7946.9|7943.9|7944.9|7941.9|17
1677551700000|2023-02-28 02:35:00|7944.9|7941.9|7943.9|7940.9|7945.7|7942.7|7943.7|7940.7|20
1677552000000|2023-02-28 02:40:00|7944.2|7941.2|7944.7|7941.7|7945.2|7942.2|7943.7|7940.7|17
1677552300000|2023-02-28 02:45:00|7944.9|7941.9|7946.2|7943.2|7946.4|7943.4|7944.9|7941.9|16
1677552600000|2023-02-28 02:50:00|7945.9|7942.9|7945.7|7942.7|7946.2|7943.2|7945.2|7942.2|13
1677552900000|2023-02-28 02:55:00|7945.4|7942.4|7944.2|7941.2|7945.4|7942.4|7943.7|7940.7|16
1677553200000|2023-02-28 03:00:00|7944.7|7941.7|7945.2|7942.2|7945.2|7942.2|7943.7|7940.7|17
1677553500000|2023-02-28 03:05:00|7944.7|7941.7|7944.4|7941.4|7944.9|7941.9|7943.7|7940.7|19
1677553800000|2023-02-28 03:10:00|7944.7|7941.7|7944.2|7941.2|7944.9|7941.9|7943.7|7940.7|1
1677554100000|2023-02-28 03:15:00|7943.9|7940.9|7943.7|7940.7|7944.2|7941.2|7943.7|7940.7|3
1677554400000|2023-02-28 03:20:00|7943.4|7940.4|7943.4|7940.4|7943.9|7940.9|7943.2|7940.2|15
1677554700000|2023-02-28 03:25:00|7943.2|7940.2|7943.7|7940.7|7943.9|7940.9|7943.2|7940.2|14
1677555000000|2023-02-28 03:30:00|7943.4|7940.4|7943.2|7940.2|7943.9|7940.9|7943.2|7940.2|19
1677555300000|2023-02-28 03:35:00|7943.4|7940.4|7943.9|7940.9|7944.2|7941.2|7943.2|7940.2|17
1677555600000|2023-02-28 03:40:00|7943.7|7940.7|7944.2|7941.2|7944.2|7941.2|7943.2|7940.2|10
1677555900000|2023-02-28 03:45:00|7944.4|7941.4|7943.4|7940.4|7944.4|7941.4|7943.2|7940.2|17
1677556200000|2023-02-28 03:50:00|7942.9|7939.9|7942.4|7939.4|7942.9|7939.9|7942.2|7939.2|17
1677556500000|2023-02-28 03:55:00|7942.2|7939.2|7941.4|7938.4|7942.4|7939.4|7941.2|7938.2|14
1677556800000|2023-02-28 04:00:00|7941.2|7938.2|7940.7|7937.7|7941.4|7938.4|7940.4|7937.4|28
1677557100000|2023-02-28 04:05:00|7940.4|7937.4|7940.2|7937.2|7940.7|7937.7|7939.9|7936.9|18
1677557400000|2023-02-28 04:10:00|7940.7|7937.7|7940.2|7937.2|7940.7|7937.7|7940.2|7937.2|25
1677557700000|2023-02-28 04:15:00|7940.4|7937.4|7940.2|7937.2|7940.7|7937.7|7940.2|7937.2|11
1677558000000|2023-02-28 04:20:00|7940.4|7937.4|7940.2|7937.2|7940.7|7937.7|7940.2|7937.2|20
1677558300000|2023-02-28 04:25:00|7939.9|7936.9|7939.9|7936.9|7939.9|7936.9|7939.2|7936.2|8
1677558600000|2023-02-28 04:30:00|7939.7|7936.7|7939.2|7936.2|7940.2|7937.2|7939.2|7936.2|12
1677558900000|2023-02-28 04:35:00|7938.7|7935.7|7938.2|7935.2|7938.9|7935.9|7938.2|7935.2|42
1677559200000|2023-02-28 04:40:00|7937.9|7934.9|7938.7|7935.7|7938.7|7935.7|7937.7|7934.7|16
1677559500000|2023-02-28 04:45:00|7938.2|7935.2|7937.9|7934.9|7938.4|7935.4|7937.7|7934.7|6
1677559800000|2023-02-28 04:50:00|7937.7|7934.7|7938.7|7935.7|7938.7|7935.7|7937.7|7934.7|9
1677560100000|2023-02-28 04:55:00|7938.9|7935.9|7938.4|7935.4|7939.2|7936.2|7938.4|7935.4|8
1677560400000|2023-02-28 05:00:00|7938.2|7935.2|7937.4|7934.4|7938.2|7935.2|7936.7|7933.7|21
1677560700000|2023-02-28 05:05:00|7937.2|7934.2|7936.9|7933.9|7938.7|7935.7|7936.7|7933.7|13
1677561000000|2023-02-28 05:10:00|7936.7|7933.7|7936.2|7933.2|7936.7|7933.7|7934.9|7931.9|20
1677561300000|2023-02-28 05:15:00|7936.4|7933.4|7936.2|7933.2|7936.9|7933.9|7935.9|7932.9|12
1677561600000|2023-02-28 05:20:00|7935.9|7932.9|7934.4|7931.4|7936.2|7933.2|7934.2|7931.2|42
1677561900000|2023-02-28 05:25:00|7934.2|7931.2|7932.9|7929.9|7934.7|7931.7|7932.7|7929.7|11
1677562200000|2023-02-28 05:30:00|7933.2|7930.2|7932.2|7929.2|7933.2|7930.2|7931.7|7928.7|12
1677562500000|2023-02-28 05:35:00|7932.7|7929.7|7932.9|7929.9|7933.7|7930.7|7932.4|7929.4|18
1677562800000|2023-02-28 05:40:00|7933.2|7930.2|7933.2|7930.2|7933.9|7930.9|7932.7|7929.7|13
1677563100000|2023-02-28 05:45:00|7933.7|7930.7|7934.7|7931.7|7934.9|7931.9|7933.2|7930.2|16
1677563400000|2023-02-28 05:50:00|7934.2|7931.2|7933.7|7930.7|7934.4|7931.4|7932.9|7929.9|7
1677563700000|2023-02-28 05:55:00|7933.9|7930.9|7932.9|7929.9|7934.4|7931.4|7932.9|7929.9|36
1677564000000|2023-02-28 06:00:00|7933.2|7930.2|7935.9|7932.9|7936.2|7933.2|7932.9|7929.9|27
1677564300000|2023-02-28 06:05:00|7935.7|7932.7|7936.2|7933.2|7936.4|7933.4|7935.7|7932.7|14
1677564600000|2023-02-28 06:10:00|7935.9|7932.9|7935.4|7932.4|7936.2|7933.2|7934.4|7931.4|37
1677564900000|2023-02-28 06:15:00|7935.2|7932.2|7935.4|7932.4|7935.4|7932.4|7934.2|7931.2|37
1677565200000|2023-02-28 06:20:00|7935.7|7932.7|7936.4|7933.4|7936.4|7933.4|7935.2|7932.2|14
1677565500000|2023-02-28 06:25:00|7936.2|7933.2|7936.9|7933.9|7936.9|7933.9|7935.7|7932.7|11
1677565800000|2023-02-28 06:30:00|7936.7|7933.7|7937.7|7934.7|7937.9|7934.9|7936.4|7933.4|8
1677566100000|2023-02-28 06:35:00|7937.2|7934.2|7938.2|7935.2|7939.2|7936.2|7937.2|7934.2|27
1677566400000|2023-02-28 06:40:00|7938.9|7935.9|7938.9|7935.9|7939.4|7936.4|7938.2|7935.2|40
1677566700000|2023-02-28 06:45:00|7939.2|7936.2|7937.4|7934.4|7939.7|7936.7|7937.4|7934.4|8
1677567000000|2023-02-28 06:50:00|7936.7|7933.7|7936.7|7933.7|7937.2|7934.2|7936.2|7933.2|23
1677567300000|2023-02-28 06:55:00|7936.9|7933.9|7936.9|7933.9|7937.2|7934.2|7935.9|7932.9|23
1677567600000|2023-02-28 07:00:00|7937.2|7934.2|7934.9|7932.9|7938.2|7935.4|7934.4|7932.4|260
1677567900000|2023-02-28 07:05:00|7934.7|7932.7|7927.2|7925.2|7934.7|7932.7|7926.9|7924.9|261
1677568200000|2023-02-28 07:10:00|7926.7|7924.7|7926.9|7924.9|7928.7|7926.7|7925.2|7923.2|151
1677568500000|2023-02-28 07:15:00|7926.7|7924.7|7929.7|7927.7|7930.4|7928.4|7926.7|7924.7|132
1677568800000|2023-02-28 07:20:00|7929.9|7927.9|7930.7|7928.7|7931.2|7929.2|7928.7|7926.7|49
1677569100000|2023-02-28 07:25:00|7930.4|7928.4|7928.2|7926.2|7931.2|7929.2|7926.7|7924.7|132
1677569400000|2023-02-28 07:30:00|7927.7|7925.7|7925.7|7923.7|7927.7|7925.7|7925.7|7923.7|81
1677569700000|2023-02-28 07:35:00|7925.9|7923.9|7926.7|7924.7|7927.2|7925.2|7924.4|7922.4|95
1677570000000|2023-02-28 07:40:00|7926.9|7924.9|7924.9|7922.9|7927.9|7925.9|7924.9|7922.9|87
1677570300000|2023-02-28 07:45:00|7924.7|7922.7|7919.7|7917.7|7924.7|7922.7|7919.7|7917.7|205
1677570600000|2023-02-28 07:50:00|7919.9|7917.9|7922.7|7920.7|7923.4|7921.4|7919.4|7917.4|200
1677570900000|2023-02-28 07:55:00|7922.2|7920.2|7914.4|7912.4|7922.2|7920.2|7913.9|7911.9|454
1677571200000|2023-02-28 08:00:00|7914.2|7912.2|7907.7|7906.7|7914.7|7913.7|7899.7|7898.7|3653
1677571500000|2023-02-28 08:05:00|7907.2|7906.2|7907.2|7906.2|7911.9|7910.9|7904.4|7903.4|1459
1677571800000|2023-02-28 08:10:00|7906.9|7905.9|7907.2|7906.2|7911.2|7910.2|7902.9|7901.9|1264
1677572100000|2023-02-28 08:15:00|7907.4|7906.4|7901.7|7900.7|7907.4|7906.4|7899.4|7898.4|963
1677572400000|2023-02-28 08:20:00|7901.9|7900.9|7899.7|7898.7|7906.2|7905.2|7899.2|7898.2|846
1677572700000|2023-02-28 08:25:00|7899.2|7898.2|7902.2|7901.2|7906.7|7905.7|7898.2|7897.2|622
1677573000000|2023-02-28 08:30:00|7901.9|7900.9|7894.4|7893.4|7901.9|7900.9|7891.2|7890.2|1433
1677573300000|2023-02-28 08:35:00|7894.7|7893.7|7897.2|7896.2|7897.7|7896.7|7890.7|7889.7|917
1677573600000|2023-02-28 08:40:00|7897.4|7896.4|7897.7|7896.7|7898.7|7897.7|7894.9|7893.9|720
1677573900000|2023-02-28 08:45:00|7898.2|7897.2|7905.2|7904.2|7905.2|7904.2|7897.7|7896.7|698
1677574200000|2023-02-28 08:50:00|7905.4|7904.4|7909.7|7908.7|7911.7|7910.7|7904.2|7903.2|851
1677574500000|2023-02-28 08:55:00|7909.4|7908.4|7905.7|7904.7|7910.7|7909.7|7905.2|7904.2|486
1677574800000|2023-02-28 09:00:00|7906.2|7905.2|7902.9|7901.9|7912.2|7911.2|7901.9|7900.9|845
1677575100000|2023-02-28 09:05:00|7903.2|7902.2|7896.7|7895.7|7903.7|7902.7|7896.7|7895.7|483
1677575400000|2023-02-28 09:10:00|7897.2|7896.2|7895.7|7894.7|7900.9|7899.9|7894.2|7893.2|484
1677575700000|2023-02-28 09:15:00|7895.4|7894.4|7891.2|7890.2|7895.4|7894.4|7891.2|7890.2|552
1677576000000|2023-02-28 09:20:00|7891.4|7890.4|7890.7|7889.7|7893.2|7892.2|7889.2|7888.2|639
1677576300000|2023-02-28 09:25:00|7890.9|7889.9|7891.4|7890.4|7893.7|7892.7|7889.9|7888.9|591
1677576600000|2023-02-28 09:30:00|7891.2|7890.2|7890.2|7889.2|7891.2|7890.2|7887.2|7886.2|599
1677576900000|2023-02-28 09:35:00|7889.7|7888.7|7891.2|7890.2|7893|7892|7886.4|7885.4|446
1677577200000|2023-02-28 09:40:00|7891.5|7890.5|7888|7887|7892|7891|7887.5|7886.5|406
1677577500000|2023-02-28 09:45:00|7887.5|7886.5|7892.5|7891.5|7892.7|7891.7|7884.2|7883.2|725
1677577800000|2023-02-28 09:50:00|7892.7|7891.7|7897.5|7896.5|7897.5|7896.5|7891.7|7890.7|528
1677578100000|2023-02-28 09:55:00|7897|7896|7901|7900|7901.7|7900.7|7896.7|7895.7|462
1677578400000|2023-02-28 10:00:00|7900.7|7899.7|7902.2|7901.2|7903.5|7902.5|7898.7|7897.7|519
1677578700000|2023-02-28 10:05:00|7902|7901|7905.7|7904.7|7906|7905|7901.5|7900.5|403
1677579000000|2023-02-28 10:10:00|7906|7905|7902.5|7901.5|7906.5|7905.5|7902.5|7901.5|336
1677579300000|2023-02-28 10:15:00|7903|7902|7901.5|7900.5|7904.2|7903.2|7900.5|7899.5|399
1677579600000|2023-02-28 10:20:00|7901.7|7900.7|7905.2|7904.2|7905.7|7904.7|7901.7|7900.7|344
1677579900000|2023-02-28 10:25:00|7905|7904|7906.2|7905.2|7906.5|7905.5|7902.5|7901.5|357
1677580200000|2023-02-28 10:30:00|7906.5|7905.5|7908.2|7907.2|7908.5|7907.5|7905.5|7904.5|356
1677580500000|2023-02-28 10:35:00|7908.5|7907.5|7910|7909|7912.7|7911.7|7908.5|7907.5|737
1677580800000|2023-02-28 10:40:00|7910.2|7909.2|7908.5|7907.5|7912.5|7911.5|7908|7907|417
1677581100000|2023-02-28 10:45:00|7909|7908|7910.9|7909.9|7911.6|7910.6|7907.4|7906.4|380
1677581400000|2023-02-28 10:50:00|7911.1|7910.1|7911.9|7910.9|7911.9|7910.9|7909.9|7908.9|317
1677581700000|2023-02-28 10:55:00|7912.4|7911.4|7910.9|7909.9|7912.9|7911.9|7909.4|7908.4|500
1677582000000|2023-02-28 11:00:00|7911.4|7910.4|7913.4|7912.4|7913.9|7912.9|7910.6|7909.6|383
1677582300000|2023-02-28 11:05:00|7913.9|7912.9|7911.9|7910.9|7913.9|7912.9|7910.4|7909.4|420
1677582600000|2023-02-28 11:10:00|7912.4|7911.4|7911.4|7910.4|7913.9|7912.9|7910.9|7909.9|294
1677582900000|2023-02-28 11:15:00|7911.9|7910.9|7911.4|7910.4|7913.4|7912.4|7910.9|7909.9|278
1677583200000|2023-02-28 11:20:00|7911.9|7910.9|7910.9|7909.9|7912.4|7911.4|7909.9|7908.9|213
1677583500000|2023-02-28 11:25:00|7910.6|7909.6|7911.9|7910.9|7913.9|7912.9|7909.4|7908.4|410
1677583800000|2023-02-28 11:30:00|7912.4|7911.4|7907.4|7906.4|7912.4|7911.4|7907.1|7906.1|578
1677584100000|2023-02-28 11:35:00|7907.1|7906.1|7908.9|7907.9|7910.4|7909.4|7905.9|7904.9|427
1677584400000|2023-02-28 11:40:00|7909.4|7908.4|7904.6|7903.6|7911.1|7910.1|7904.4|7903.4|956
1677584700000|2023-02-28 11:45:00|7904.9|7903.9|7903.6|7902.6|7905.9|7904.9|7902.9|7901.9|497
1677585000000|2023-02-28 11:50:00|7903.4|7902.4|7900.9|7899.9|7906.4|7905.4|7900.4|7899.4|502
1677585300000|2023-02-28 11:55:00|7900.6|7899.6|7896.6|7895.6|7900.6|7899.6|7896.1|7895.1|666
1677585600000|2023-02-28 12:00:00|7896.4|7895.4|7899.9|7898.9|7902.1|7901.1|7896.4|7895.4|839
1677585900000|2023-02-28 12:05:00|7900.4|7899.4|7901.4|7900.4|7903.6|7902.6|7899.4|7898.4|340
1677586200000|2023-02-28 12:10:00|7901.6|7900.6|7906.6|7905.6|7906.9|7905.9|7901.6|7900.6|552
1677586500000|2023-02-28 12:15:00|7906.4|7905.4|7908.1|7907.1|7908.6|7907.6|7906.1|7905.1|235
1677586800000|2023-02-28 12:20:00|7908.4|7907.4|7906.6|7905.6|7908.4|7907.4|7905.9|7904.9|185
1677587100000|2023-02-28 12:25:00|7906.9|7905.9|7905.4|7904.4|7908.1|7907.1|7904.9|7903.9|330
1677587400000|2023-02-28 12:30:00|7905.6|7904.6|7902.9|7901.9|7906.9|7905.9|7902.4|7901.4|329
1677587700000|2023-02-28 12:35:00|7903.1|7902.1|7898.1|7897.1|7903.4|7902.4|7897.9|7896.9|515
1677588000000|2023-02-28 12:40:00|7897.6|7896.6|7900.4|7899.4|7901.6|7900.6|7897.4|7896.4|512
1677588300000|2023-02-28 12:45:00|7900.1|7899.1|7898.4|7897.4|7901.4|7900.4|7898.4|7897.4|595
1677588600000|2023-02-28 12:50:00|7898.9|7897.9|7901.1|7900.1|7901.9|7900.9|7896.9|7895.9|663
1677588900000|2023-02-28 12:55:00|7901.4|7900.4|7900.9|7899.9|7901.4|7900.4|7899.4|7898.4|229
1677589200000|2023-02-28 13:00:00|7901.4|7900.4|7903.9|7902.9|7903.9|7902.9|7900.9|7899.9|516
1677589500000|2023-02-28 13:05:00|7903.4|7902.4|7902.4|7901.4|7904.4|7903.4|7899.6|7898.6|547
1677589800000|2023-02-28 13:10:00|7902.9|7901.9|7903.9|7902.9|7904.4|7903.4|7899.9|7898.9|481
1677590100000|2023-02-28 13:15:00|7903.6|7902.6|7901.4|7900.4|7905.4|7904.4|7901.1|7900.1|202
1677590400000|2023-02-28 13:20:00|7901.1|7900.1|7900.9|7899.9|7901.1|7900.1|7898.4|7897.4|300
1677590700000|2023-02-28 13:25:00|7900.6|7899.6|7900.9|7899.9|7901.4|7900.4|7898.4|7897.4|329
1677591000000|2023-02-28 13:30:00|7900.4|7899.4|7892.4|7891.4|7900.9|7899.9|7891.9|7890.9|909
1677591300000|2023-02-28 13:35:00|7892.1|7891.1|7893.1|7892.1|7894.9|7893.9|7889.9|7888.9|951
1677591600000|2023-02-28 13:40:00|7892.9|7891.9|7893.4|7892.4|7895.4|7894.4|7891.9|7890.9|441
1677591900000|2023-02-28 13:45:00|7893.9|7892.9|7896.9|7895.9|7897.9|7896.9|7893.4|7892.4|682
1677592200000|2023-02-28 13:50:00|7897.1|7896.1|7899.4|7898.4|7899.9|7898.9|7896.4|7895.4|534
1677592500000|2023-02-28 13:55:00|7899.1|7898.1|7895.9|7894.9|7899.4|7898.4|7895.4|7894.4|747
1677592800000|2023-02-28 14:00:00|7895.6|7894.6|7883.9|7882.9|7895.9|7894.9|7883.9|7882.9|819
1677593100000|2023-02-28 14:05:00|7884.1|7883.1|7883.9|7882.9|7887.9|7886.9|7883.1|7882.1|1017
1677593400000|2023-02-28 14:10:00|7884.1|7883.1|7883.6|7882.6|7884.4|7883.4|7877.6|7876.6|1026
1677593700000|2023-02-28 14:15:00|7883.4|7882.4|7884.4|7883.4|7885.4|7884.4|7881.9|7880.9|602
1677594000000|2023-02-28 14:20:00|7884.6|7883.6|7881.4|7880.4|7885.9|7884.9|7880.9|7879.9|592
1677594300000|2023-02-28 14:25:00|7881.9|7880.9|7876.4|7875.4|7882.4|7881.4|7875.9|7874.9|674
1677594600000|2023-02-28 14:30:00|7876.1|7875.1|7866.6|7865.6|7879.4|7878.4|7861.9|7860.9|2650
1677594900000|2023-02-28 14:35:00|7866.9|7865.9|7864.6|7863.6|7869.4|7868.4|7863.9|7862.9|1330
1677595200000|2023-02-28 14:40:00|7864.4|7863.4|7862.6|7861.6|7869.6|7868.6|7861.9|7860.9|1267
1677595500000|2023-02-28 14:45:00|7862.9|7861.9|7860.4|7859.4|7871.9|7870.9|7860.4|7859.4|1500
1677595800000|2023-02-28 14:50:00|7860.6|7859.6|7861.6|7860.6|7863.4|7862.4|7856.4|7855.4|1171
1677596100000|2023-02-28 14:55:00|7861.9|7860.9|7856.4|7855.4|7862.9|7861.9|7854.9|7853.9|1027
1677596400000|2023-02-28 15:00:00|7856.6|7855.6|7863.4|7862.4|7864.1|7863.1|7853.9|7852.9|1313
1677596700000|2023-02-28 15:05:00|7863.1|7862.1|7859.9|7858.9|7867.4|7866.4|7859.9|7858.9|1072
1677597000000|2023-02-28 15:10:00|7860.1|7859.1|7860.4|7859.4|7863.4|7862.4|7855.1|7854.1|1002
1677597300000|2023-02-28 15:15:00|7859.6|7858.6|7865.9|7864.9|7865.9|7864.9|7857.9|7856.9|976
1677597600000|2023-02-28 15:20:00|7865.6|7864.6|7867.1|7866.1|7869.5|7868.5|7863.4|7862.4|941
1677597900000|2023-02-28 15:25:00|7867.3|7866.3|7871.6|7870.6|7874.1|7873.1|7867.3|7866.3|986
1677598200000|2023-02-28 15:30:00|7871.8|7870.8|7873.3|7872.3|7876.6|7875.6|7870.6|7869.6|1354
1677598500000|2023-02-28 15:35:00|7873.6|7872.6|7875.8|7874.8|7877.1|7876.1|7870.1|7869.1|770
1677598800000|2023-02-28 15:40:00|7875.6|7874.6|7876.1|7875.1|7878.6|7877.6|7874.1|7873.1|791
1677599100000|2023-02-28 15:45:00|7875.8|7874.8|7875.1|7874.1|7877.6|7876.6|7869.1|7868.1|631
1677599400000|2023-02-28 15:50:00|7875.3|7874.3|7873.6|7872.6|7877.6|7876.6|7872.3|7871.3|782
1677599700000|2023-02-28 15:55:00|7873.3|7872.3|7878.1|7877.1|7878.1|7877.1|7872.1|7871.1|618
1677600000000|2023-02-28 16:00:00|7878.6|7877.6|7882.1|7881.1|7885.1|7884.1|7877.6|7876.6|1039
1677600300000|2023-02-28 16:05:00|7882.6|7881.6|7884.6|7883.6|7886.6|7885.6|7882.1|7881.1|1211
1677600600000|2023-02-28 16:10:00|7884.8|7883.8|7885.8|7884.8|7887.1|7886.1|7884.1|7883.1|951
1677600900000|2023-02-28 16:15:00|7886.1|7885.1|7885.1|7884.1|7889.1|7888.1|7885.1|7884.1|1249
1677601200000|2023-02-28 16:20:00|7884.6|7883.6|7887.1|7886.1|7888.1|7887.1|7883.8|7882.8|1350
1677601500000|2023-02-28 16:25:00|7887.6|7886.6|7877.1|7875.1|7889.8|7888.8|7877.1|7875.1|10189
1677601800000|2023-02-28 16:30:00|7877.6|7875.6|7873.1|7871.1|7880.1|7878.1|7870.6|7868.6|16180
1677602100000|2023-02-28 16:35:00|7872.8|7870.8|7877.1|7875.1|7877.6|7875.6|7869.6|7867.6|3317
1677602400000|2023-02-28 16:40:00|7876.8|7874.8|7871.1|7869.1|7877.1|7875.1|7871.1|7869.1|1169
1677602700000|2023-02-28 16:45:00|7871.6|7869.6|7871.6|7869.6|7872.1|7870.1|7867.6|7865.6|769
1677603000000|2023-02-28 16:50:00|7872.1|7870.1|7870.6|7868.6|7872.6|7870.6|7869.6|7867.6|459
1677603300000|2023-02-28 16:55:00|7870.8|7868.8|7871.3|7869.3|7871.6|7869.6|7867.8|7865.8|434
1677603600000|2023-02-28 17:00:00|7871.6|7869.6|7874.1|7872.1|7874.3|7872.3|7870.1|7868.1|651
1677603900000|2023-02-28 17:05:00|7873.6|7871.6|7875.8|7873.8|7876.1|7874.1|7873.6|7871.6|204
1677604200000|2023-02-28 17:10:00|7875.6|7873.6|7878.1|7876.1|7878.6|7876.6|7875.6|7873.6|177
1677604500000|2023-02-28 17:15:00|7878.3|7876.3|7878.8|7876.8|7879.1|7877.1|7877.1|7875.1|101
1677604800000|2023-02-28 17:20:00|7878.6|7876.6|7880.1|7878.1|7882.6|7880.6|7878.6|7876.6|564
1677605100000|2023-02-28 17:25:00|7879.8|7877.8|7881.1|7879.1|7881.6|7879.6|7877.6|7875.6|158
1677605400000|2023-02-28 17:30:00|7882.1|7880.1|7881.6|7879.6|7882.6|7880.6|7880.6|7878.6|135
1677605700000|2023-02-28 17:35:00|7882.1|7880.1|7877.6|7875.6|7882.6|7880.6|7877.6|7875.6|144
1677606000000|2023-02-28 17:40:00|7877.8|7875.8|7879.3|7877.3|7880.1|7878.1|7876.3|7874.3|94
1677606300000|2023-02-28 17:45:00|7879.1|7877.1|7881.1|7879.1|7881.1|7879.1|7878.6|7876.6|54
1677606600000|2023-02-28 17:50:00|7880.6|7878.6|7882.8|7880.8|7884.6|7882.6|7880.6|7878.6|273
1677606900000|2023-02-28 17:55:00|7882.6|7880.6|7881.8|7879.8|7885.1|7883.1|7881.8|7879.8|103
1677607200000|2023-02-28 18:00:00|7881.6|7879.6|7881.6|7879.6|7882.3|7880.3|7879.1|7877.1|379
1677607500000|2023-02-28 18:05:00|7882.1|7880.1|7883.6|7881.6|7885.6|7883.6|7882.1|7880.1|260
1677607800000|2023-02-28 18:10:00|7883.8|7881.8|7880.3|7878.3|7885.1|7883.1|7880.3|7878.3|121
1677608100000|2023-02-28 18:15:00|7880.6|7878.6|7880.8|7878.8|7882.6|7880.6|7879.6|7877.6|111
1677608400000|2023-02-28 18:20:00|7880.6|7878.6|7882.6|7880.6|7883.1|7881.1|7880.3|7878.3|92
1677608700000|2023-02-28 18:25:00|7882.8|7880.8|7882.1|7880.1|7883.1|7881.1|7880.1|7878.1|117
1677609000000|2023-02-28 18:30:00|7881.8|7879.8|7882.3|7880.3|7884.1|7882.1|7879.6|7877.6|98
1677609300000|2023-02-28 18:35:00|7882.6|7880.6|7883.8|7881.8|7884.6|7882.6|7881.3|7879.3|147
1677609600000|2023-02-28 18:40:00|7884.1|7882.1|7883.1|7881.1|7884.8|7882.8|7882.8|7880.8|162
1677609900000|2023-02-28 18:45:00|7883.3|7881.3|7882.6|7880.6|7885.1|7883.1|7882.3|7880.3|279
1677610200000|2023-02-28 18:50:00|7882.8|7880.8|7883.1|7881.1|7883.1|7881.1|7881.3|7879.3|87
1677610500000|2023-02-28 18:55:00|7882.8|7880.8|7883.1|7881.1|7883.8|7881.8|7882.1|7880.1|161
1677610800000|2023-02-28 19:00:00|7883.6|7881.6|7885.1|7883.1|7886.6|7884.6|7883.6|7881.6|143
1677611100000|2023-02-28 19:05:00|7885.3|7883.3|7884.1|7882.1|7885.6|7883.6|7880.6|7878.6|268
1677611400000|2023-02-28 19:10:00|7883.8|7881.8|7883.1|7881.1|7884.1|7882.1|7882.1|7880.1|56
1677611700000|2023-02-28 19:15:00|7883.3|7881.3|7880.8|7878.8|7883.6|7881.6|7880.1|7878.1|135
1677612000000|2023-02-28 19:20:00|7880.6|7878.6|7880.6|7878.6|7882.6|7880.6|7878.8|7876.8|102
1677612300000|2023-02-28 19:25:00|7880.1|7878.1|7880.3|7878.3|7881.1|7879.1|7879.6|7877.6|101
1677612600000|2023-02-28 19:30:00|7880.6|7878.6|7879.1|7877.1|7881.6|7879.6|7878.6|7876.6|78
1677612900000|2023-02-28 19:35:00|7878.8|7876.8|7880.1|7878.1|7880.3|7878.3|7878.1|7876.1|54
1677613200000|2023-02-28 19:40:00|7879.8|7877.8|7880.3|7878.3|7880.6|7878.6|7877.3|7875.3|83
1677613500000|2023-02-28 19:45:00|7880.6|7878.6|7882.3|7880.3|7883.1|7881.1|7880.6|7878.6|141
1677613800000|2023-02-28 19:50:00|7882.1|7880.1|7878.8|7876.8|7883.1|7881.1|7878.1|7876.1|117
1677614100000|2023-02-28 19:55:00|7878.6|7876.6|7878.1|7876.1|7879.1|7877.1|7877.1|7875.1|118
1677614400000|2023-02-28 20:00:00|7877.6|7875.6|7876.6|7874.6|7877.6|7875.6|7875.3|7873.3|270
1677614700000|2023-02-28 20:05:00|7876.3|7874.3|7876.6|7874.6|7877.3|7875.3|7875.6|7873.6|117
1677615000000|2023-02-28 20:10:00|7876.3|7874.3|7876.6|7874.6|7879.1|7877.1|7875.8|7873.8|97
1677615300000|2023-02-28 20:15:00|7876.1|7874.1|7877.1|7875.1|7878.3|7876.3|7876.1|7874.1|89
1677615600000|2023-02-28 20:20:00|7877.6|7875.6|7875.8|7873.8|7878.1|7876.1|7875.1|7873.1|81
1677615900000|2023-02-28 20:25:00|7875.6|7873.6|7876.6|7874.6|7877.6|7875.6|7874.6|7872.6|157
1677616200000|2023-02-28 20:30:00|7876.3|7874.3|7875.1|7873.1|7877.3|7875.3|7873.6|7871.6|306
1677616500000|2023-02-28 20:35:00|7874.8|7872.8|7876.1|7874.1|7876.6|7874.6|7873.8|7871.8|496
1677616800000|2023-02-28 20:40:00|7875.8|7873.8|7878.6|7876.6|7878.6|7876.6|7874.1|7872.1|554
1677617100000|2023-02-28 20:45:00|7878.1|7876.1|7873.6|7871.6|7878.6|7876.6|7873.6|7871.6|814
1677617400000|2023-02-28 20:50:00|7873.1|7871.1|7874.8|7872.8|7877.6|7875.6|7872.3|7870.3|834
1677617700000|2023-02-28 20:55:00|7874.6|7872.6|7878.4|7874.4|7881.6|7879.6|7874.6|7872.6|1414
1677618000000|2023-02-28 21:00:00|7875.2|7871.2|7874.1|7870.1|7877|7873|7868.2|7864.2|0
1677618300000|2023-02-28 21:05:00|7874|7870|7873.3|7869.3|7874|7870|7871.5|7867.5|0
1677618600000|2023-02-28 21:10:00|7873.1|7869.1|7870.4|7866.4|7873.1|7869.1|7868.8|7864.8|0
1677618900000|2023-02-28 21:15:00|7870.3|7866.3|7870.9|7866.9|7871.3|7867.3|7869.6|7865.6|0
1677619200000|2023-02-28 21:20:00|7870.8|7866.8|7872.4|7868.4|7872.7|7868.7|7870.6|7866.6|0
1677619500000|2023-02-28 21:25:00|7872.5|7868.5|7873.1|7869.1|7874|7870|7872.1|7868.1|0
1677619800000|2023-02-28 21:30:00|7872.9|7868.9|7871.5|7867.5|7873.1|7869.1|7871.1|7867.1|0
1677620100000|2023-02-28 21:35:00|7871.6|7867.6|7872.5|7868.5|7872.5|7868.5|7870.8|7866.8|0
1677620400000|2023-02-28 21:40:00|7872.6|7868.6|7874.6|7870.6|7875.3|7871.3|7872.6|7868.6|0
1677620700000|2023-02-28 21:45:00|7874.7|7870.7|7875.8|7871.8|7876|7872|7874.7|7870.7|0
1677621000000|2023-02-28 21:50:00|7875.9|7871.9|7875.3|7871.3|7876.1|7872.1|7874.4|7870.4|0
1677621300000|2023-02-28 21:55:00|7875.4|7871.4|7873.7|7869.7|7875.6|7871.6|7873|7869|0
1677621600000|2023-02-28 22:00:00|7873.8|7869.8|7873.6|7869.6|7873.9|7869.9|7873.6|7869.6|0
1677621900000|2023-02-28 22:05:00|7873.7|7869.7|7873.8|7869.8|7874.1|7870.1|7873.6|7869.6|0
1677622200000|2023-02-28 22:10:00|7873.7|7869.7|7873.7|7869.7|7873.9|7869.9|7873.6|7869.6|0
1677622500000|2023-02-28 22:15:00|7873.8|7869.8|7874.2|7870.2|7874.3|7870.3|7873.6|7869.6|0
1677622800000|2023-02-28 22:20:00|7874.1|7870.1|7874.1|7870.1|7874.3|7870.3|7874.1|7870.1|0
1677623100000|2023-02-28 22:25:00|7874.2|7870.2|7873.9|7869.9|7874.2|7870.2|7873.6|7869.6|0
1677623400000|2023-02-28 22:30:00|7873.8|7869.8|7873.7|7869.7|7873.8|7869.8|7873.6|7869.6|0
1677623700000|2023-02-28 22:35:00|7873.8|7869.8|7873.8|7869.8|7873.8|7869.8|7873.7|7869.7|0
1677624000000|2023-02-28 22:40:00|7873.9|7869.9|7874|7870|7874.1|7870.1|7873.7|7869.7|0
1677624300000|2023-02-28 22:45:00|7873.9|7869.9|7873.8|7869.8|7874|7870|7873.7|7869.7|0
1677624600000|2023-02-28 22:50:00|7873.9|7869.9|7873.9|7869.9|7874|7870|7873.8|7869.8|0
1677624900000|2023-02-28 22:55:00|7874|7870|7873.4|7869.4|7874|7870|7873.4|7869.4|0
1677625200000|2023-02-28 23:00:00|7873.3|7869.3|7873.7|7869.7|7874.6|7870.6|7872.2|7868.2|0
1677625500000|2023-02-28 23:05:00|7873.8|7869.8|7874.4|7870.4|7875.3|7871.3|7873.8|7869.8|0
1677625800000|2023-02-28 23:10:00|7874.5|7870.5|7875.7|7871.7|7876.1|7872.1|7874.4|7870.4|0
1677626100000|2023-02-28 23:15:00|7875.6|7871.6|7872.8|7868.8|7875.7|7871.7|7872.8|7868.8|0
1677626400000|2023-02-28 23:20:00|7872.7|7868.7|7872.8|7868.8|7873.5|7869.5|7872.5|7868.5|0
1677626700000|2023-02-28 23:25:00|7872.7|7868.7|7869.2|7865.2|7872.8|7868.8|7869.2|7865.2|0
1677627000000|2023-02-28 23:30:00|7869.5|7865.5|7869.9|7865.9|7871.5|7867.5|7869.5|7865.5|0
1677627300000|2023-02-28 23:35:00|7869.8|7865.8|7869.6|7865.6|7870.9|7866.9|7869.3|7865.3|0
1677627600000|2023-02-28 23:40:00|7868.7|7864.7|7865.5|7861.5|7868.7|7864.7|7865.1|7861.1|0
1677627900000|2023-02-28 23:45:00|7865.7|7861.7|7863.7|7859.7|7866.1|7862.1|7863.7|7859.7|0
1677628200000|2023-02-28 23:50:00|7863.5|7859.5|7863.7|7859.7|7865.5|7861.5|7863.1|7859.1|0
1677628500000|2023-02-28 23:55:00|7863.8|7859.8|7865|7861|7865.3|7861.3|7863.7|7859.7|0
1677628800000|2023-03-01 00:00:00|7865.2|7861.2|7862.9|7858.9|7865.6|7861.6|7862.9|7858.9|0
1677629100000|2023-03-01 00:05:00|7863.1|7859.1|7862|7858|7863.2|7859.2|7861|7857|0
1677629400000|2023-03-01 00:10:00|7862.1|7858.1|7860.8|7856.8|7863.2|7859.2|7860.5|7856.5|0
1677629700000|2023-03-01 00:15:00|7860.7|7856.7|7860.9|7856.9|7864.7|7860.7|7859.6|7855.6|0
1677630000000|2023-03-01 00:20:00|7860.4|7856.4|7862|7858|7863.3|7859.3|7860.4|7856.4|0
1677630300000|2023-03-01 00:25:00|7862.1|7858.1|7862.8|7858.8|7863.4|7859.4|7861.1|7857.1|0
1677630600000|2023-03-01 00:30:00|7861.8|7857.8|7863|7859|7866.5|7862.5|7861.7|7857.7|0
1677630900000|2023-03-01 00:35:00|7863.1|7859.1|7861.7|7857.7|7863.7|7859.7|7861.6|7857.6|0
1677631200000|2023-03-01 00:40:00|7862.1|7858.1|7859.5|7855.5|7862.2|7858.2|7859.5|7855.5|0
1677631500000|2023-03-01 00:45:00|7859.6|7855.6|7864|7860|7864|7860|7859.6|7855.6|0
1677631800000|2023-03-01 00:50:00|7863.9|7859.9|7867.6|7863.6|7869.2|7865.2|7863.9|7859.9|0
1677632100000|2023-03-01 00:55:00|7867.7|7863.7|7865.5|7861.5|7868.9|7864.9|7865.4|7861.4|0
1677632400000|2023-03-01 01:00:00|7865.1|7861.1|7868.1|7865.1|7868.6|7865.6|7858.3|7855.3|339
1677632700000|2023-03-01 01:05:00|7867.8|7864.8|7869.6|7866.6|7870.1|7867.1|7866.1|7863.1|88
1677633000000|2023-03-01 01:10:00|7869.8|7866.8|7869.8|7866.8|7870.3|7867.3|7869.1|7866.1|52
1677633300000|2023-03-01 01:15:00|7869.6|7866.6|7870.3|7867.3|7870.6|7867.6|7868.8|7865.8|22
1677633600000|2023-03-01 01:20:00|7870.1|7867.1|7870.6|7867.6|7871.3|7868.3|7869.6|7866.6|37
1677633900000|2023-03-01 01:25:00|7870.8|7867.8|7873.3|7870.3|7873.3|7870.3|7870.8|7867.8|24
1677634200000|2023-03-01 01:30:00|7873.6|7870.6|7874.3|7871.3|7876.1|7873.1|7872.8|7869.8|85
1677634500000|2023-03-01 01:35:00|7874.8|7871.8|7873.6|7870.6|7875.1|7872.1|7872.8|7869.8|23
1677634800000|2023-03-01 01:40:00|7873.8|7870.8|7875.6|7872.6|7875.8|7872.8|7872.3|7869.3|23
1677635100000|2023-03-01 01:45:00|7876.1|7873.1|7878.1|7875.1|7878.1|7875.1|7875.1|7872.1|22
1677635400000|2023-03-01 01:50:00|7877.8|7874.8|7881.3|7878.3|7881.8|7878.8|7877.8|7874.8|39
1677635700000|2023-03-01 01:55:00|7880.8|7877.8|7883.3|7880.3|7883.8|7880.8|7880.8|7877.8|49
1677636000000|2023-03-01 02:00:00|7883.6|7880.6|7884.3|7881.3|7884.8|7881.8|7883.6|7880.6|47
1677636300000|2023-03-01 02:05:00|7884.8|7881.8|7885.3|7882.3|7886.3|7883.3|7884.8|7881.8|37
1677636600000|2023-03-01 02:10:00|7885.6|7882.6|7888.3|7885.3|7888.6|7885.6|7885.3|7882.3|43
1677636900000|2023-03-01 02:15:00|7888.6|7885.6|7889.6|7886.6|7889.6|7886.6|7887.1|7884.1|21
1677637200000|2023-03-01 02:20:00|7889.3|7886.3|7889.3|7886.3|7889.8|7886.8|7888.1|7885.1|56
1677637500000|2023-03-01 02:25:00|7889.1|7886.1|7890.3|7887.3|7890.3|7887.3|7888.8|7885.8|16
1677637800000|2023-03-01 02:30:00|7890.6|7887.6|7892.6|7889.6|7892.6|7889.6|7890.6|7887.6|61
1677638100000|2023-03-01 02:35:00|7892.8|7889.8|7892.3|7889.3|7893.3|7890.3|7892.1|7889.1|29
1677638400000|2023-03-01 02:40:00|7892.6|7889.6|7892.3|7889.3|7893.1|7890.1|7891.8|7888.8|6
1677638700000|2023-03-01 02:45:00|7892.6|7889.6|7891.8|7888.8|7893.1|7890.1|7890.6|7887.6|37
1677639000000|2023-03-01 02:50:00|7891.6|7888.6|7891.3|7888.3|7892.1|7889.1|7891.3|7888.3|9
1677639300000|2023-03-01 02:55:00|7891.6|7888.6|7891.3|7888.3|7892.3|7889.3|7890.8|7887.8|14
1677639600000|2023-03-01 03:00:00|7891.6|7888.6|7893.3|7890.3|7893.3|7890.3|7891.3|7888.3|15
1677639900000|2023-03-01 03:05:00|7893.1|7890.1|7892.3|7889.3|7893.3|7890.3|7892.1|7889.1|7
1677640200000|2023-03-01 03:10:00|7892.6|7889.6|7892.6|7889.6|7892.8|7889.8|7892.1|7889.1|15
1677640500000|2023-03-01 03:15:00|7892.8|7889.8|7892.6|7889.6|7893.6|7890.6|7892.6|7889.6|22
1677640800000|2023-03-01 03:20:00|7892.3|7889.3|7894.3|7891.3|7894.3|7891.3|7892.3|7889.3|18
1677641100000|2023-03-01 03:25:00|7894.6|7891.6|7894.6|7891.6|7894.6|7891.6|7893.6|7890.6|7
1677641400000|2023-03-01 03:30:00|7895.3|7892.3|7894.3|7891.3|7896.1|7893.1|7894.3|7891.3|26
1677641700000|2023-03-01 03:35:00|7894.1|7891.1|7895.1|7892.1|7895.1|7892.1|7894.1|7891.1|9
1677642000000|2023-03-01 03:40:00|7894.8|7891.8|7894.8|7891.8|7895.6|7892.6|7894.1|7891.1|7
1677642300000|2023-03-01 03:45:00|7895.1|7892.1|7894.8|7891.8|7895.8|7892.8|7894.6|7891.6|2
1677642600000|2023-03-01 03:50:00|7895.1|7892.1|7893.8|7890.8|7895.1|7892.1|7892.3|7889.3|112
1677642900000|2023-03-01 03:55:00|7893.6|7890.6|7894.8|7891.8|7894.8|7891.8|7892.8|7889.8|8
1677643200000|2023-03-01 04:00:00|7895.1|7892.1|7897.1|7894.1|7897.1|7894.1|7894.6|7891.6|71
1677643500000|2023-03-01 04:05:00|7897.3|7894.3|7896.3|7893.3|7897.6|7894.6|7895.8|7892.8|52
1677643800000|2023-03-01 04:10:00|7895.8|7892.8|7894.8|7891.8|7896.1|7893.1|7894.6|7891.6|17
1677644100000|2023-03-01 04:15:00|7895.3|7892.3|7895.1|7892.1|7896.1|7893.1|7894.8|7891.8|25
1677644400000|2023-03-01 04:20:00|7895.3|7892.3|7894.8|7891.8|7895.6|7892.6|7894.8|7891.8|9
1677644700000|2023-03-01 04:25:00|7894.6|7891.6|7894.8|7891.8|7895.1|7892.1|7894.6|7891.6|18
1677645000000|2023-03-01 04:30:00|7895.1|7892.1|7895.3|7892.3|7895.6|7892.6|7894.8|7891.8|11
1677645300000|2023-03-01 04:35:00|7895.6|7892.6|7895.8|7892.8|7896.3|7893.3|7894.8|7891.8|8
1677645600000|2023-03-01 04:40:00|7896.1|7893.1|7895.6|7892.6|7896.1|7893.1|7895.6|7892.6|4
1677645900000|2023-03-01 04:45:00|7895.8|7892.8|7896.3|7893.3|7896.3|7893.3|7895.8|7892.8|3
1677646200000|2023-03-01 04:50:00|7896.6|7893.6|7896.8|7893.8|7896.8|7893.8|7896.6|7893.6|5
1677646500000|2023-03-01 04:55:00|7896.6|7893.6|7898.1|7895.1|7898.1|7895.1|7896.3|7893.3|2
1677646800000|2023-03-01 05:00:00|7898.6|7895.6|7898.3|7895.3|7898.6|7895.6|7897.3|7894.3|10
1677647100000|2023-03-01 05:05:00|7898.1|7895.1|7896.1|7893.1|7898.3|7895.3|7895.3|7892.3|23
1677647400000|2023-03-01 05:10:00|7895.8|7892.8|7897.3|7894.3|7897.3|7894.3|7895.8|7892.8|11
1677647700000|2023-03-01 05:15:00|7897.6|7894.6|7899.8|7896.8|7899.8|7896.8|7897.3|7894.3|20
1677648000000|2023-03-01 05:20:00|7899.6|7896.6|7899.8|7896.8|7900.1|7897.1|7898.6|7895.6|10
1677648300000|2023-03-01 05:25:00|7899.6|7896.6|7899.3|7896.3|7900.1|7897.1|7899.1|7896.1|1
1677648600000|2023-03-01 05:30:00|7899.1|7896.1|7898.6|7895.6|7899.1|7896.1|7898.1|7895.1|15
1677648900000|2023-03-01 05:35:00|7898.3|7895.3|7899.3|7896.3|7899.3|7896.3|7898.3|7895.3|12
1677649200000|2023-03-01 05:40:00|7899.1|7896.1|7898.8|7895.8|7899.3|7896.3|7898.3|7895.3|21
1677649500000|2023-03-01 05:45:00|7899.1|7896.1|7898.3|7895.3|7899.1|7896.1|7898.1|7895.1|5
1677649800000|2023-03-01 05:50:00|7898.6|7895.6|7897.8|7894.8|7898.6|7895.6|7897.6|7894.6|11
1677650100000|2023-03-01 05:55:00|7897.6|7894.6|7898.1|7895.1|7899.1|7896.1|7897.6|7894.6|8
1677650400000|2023-03-01 06:00:00|7898.3|7895.3|7899.8|7896.8|7900.6|7897.6|7898.3|7895.3|49
1677650700000|2023-03-01 06:05:00|7900.1|7897.1|7900.3|7897.3|7900.6|7897.6|7899.8|7896.8|24
1677651000000|2023-03-01 06:10:00|7900.6|7897.6|7902.1|7899.1|7902.8|7899.8|7900.3|7897.3|39
1677651300000|2023-03-01 06:15:00|7902.3|7899.3|7900.8|7897.8|7903.6|7900.6|7900.8|7897.8|33
1677651600000|2023-03-01 06:20:00|7901.1|7898.1|7902.6|7899.6|7903.3|7900.3|7901.1|7898.1|36
1677651900000|2023-03-01 06:25:00|7902.8|7899.8|7906.1|7903.1|7906.1|7903.1|7902.8|7899.8|54
1677652200000|2023-03-01 06:30:00|7906.6|7903.6|7907.8|7904.8|7911.1|7908.1|7906.1|7903.1|138
1677652500000|2023-03-01 06:35:00|7907.6|7904.6|7901.8|7898.8|7907.8|7904.8|7899.6|7896.6|121
1677652800000|2023-03-01 06:40:00|7902.3|7899.3|7906.3|7903.3|7907.1|7904.1|7902.3|7899.3|36
1677653100000|2023-03-01 06:45:00|7906.6|7903.6|7905.8|7902.8|7907.1|7904.1|7904.8|7901.8|86
1677653400000|2023-03-01 06:50:00|7905.6|7902.6|7901.6|7898.6|7906.3|7903.3|7901.6|7898.6|60
1677653700000|2023-03-01 06:55:00|7901.8|7898.8|7903.6|7900.6|7903.6|7900.6|7901.6|7898.6|34
1677654000000|2023-03-01 07:00:00|7904.3|7901.3|7904.6|7902.6|7905.1|7903.1|7902.1|7900.1|304
1677654300000|2023-03-01 07:05:00|7903.6|7901.6|7904.6|7902.6|7906.1|7904.1|7903.3|7901.3|155
1677654600000|2023-03-01 07:10:00|7904.8|7902.8|7904.6|7902.6|7906.3|7904.3|7903.8|7901.8|204
1677654900000|2023-03-01 07:15:00|7904.3|7902.3|7907.1|7905.1|7908.3|7906.3|7904.3|7902.3|263
1677655200000|2023-03-01 07:20:00|7907.6|7905.6|7911.6|7909.6|7912.1|7910.1|7906.1|7904.1|266
1677655500000|2023-03-01 07:25:00|7911.1|7909.1|7908.3|7906.3|7911.6|7909.6|7907.8|7905.8|186
1677655800000|2023-03-01 07:30:00|7908.6|7906.6|7909.6|7907.6|7910.1|7908.1|7907.1|7905.1|297
1677656100000|2023-03-01 07:35:00|7909.8|7907.8|7907.1|7905.1|7910.1|7908.1|7906.6|7904.6|154
1677656400000|2023-03-01 07:40:00|7907.3|7905.3|7910.1|7908.1|7910.3|7908.3|7907.1|7905.1|143
1677656700000|2023-03-01 07:45:00|7910.6|7908.6|7911.6|7909.6|7918.1|7916.1|7910.1|7908.1|408
1677657000000|2023-03-01 07:50:00|7911.8|7909.8|7908.8|7906.8|7912.3|7910.3|7908.8|7906.8|261
1677657300000|2023-03-01 07:55:00|7909.1|7907.1|7907.6|7905.6|7909.1|7907.1|7905.6|7903.6|375
1677657600000|2023-03-01 08:00:00|7907.1|7906.1|7907.1|7906.1|7910.1|7909.1|7893.6|7892.6|5586
1677657900000|2023-03-01 08:05:00|7906.8|7905.8|7905.1|7904.1|7914.6|7913.6|7904.6|7903.6|3080
1677658200000|2023-03-01 08:10:00|7905.6|7904.6|7917.3|7916.3|7919.1|7918.1|7905.6|7904.6|1938
1677658500000|2023-03-01 08:15:00|7918.1|7917.1|7915.6|7914.6|7921.3|7920.3|7911.6|7910.6|1454
1677658800000|2023-03-01 08:20:00|7915.3|7914.3|7920.6|7919.6|7921.1|7920.1|7915.3|7914.3|761
1677659100000|2023-03-01 08:25:00|7920.3|7919.3|7914.6|7913.6|7922.6|7921.6|7914.1|7913.1|1049
1677659400000|2023-03-01 08:30:00|7915.1|7914.1|7917.1|7916.1|7919.1|7918.1|7914.1|7913.1|1014
1677659700000|2023-03-01 08:35:00|7916.8|7915.8|7919.6|7918.6|7920.8|7919.8|7912.1|7911.1|737
1677660000000|2023-03-01 08:40:00|7920.5|7919.5|7915.5|7914.5|7921|7920|7914|7913|518
1677660300000|2023-03-01 08:45:00|7915.2|7914.2|7909|7908|7915.5|7914.5|7907.5|7906.5|628
1677660600000|2023-03-01 08:50:00|7908.7|7907.7|7909.2|7908.2|7910.5|7909.5|7904|7903|623
1677660900000|2023-03-01 08:55:00|7909.5|7908.5|7913.5|7912.5|7914|7913|7905.5|7904.5|715
1677661200000|2023-03-01 09:00:00|7914.2|7913.2|7919|7918|7924.2|7923.2|7914.2|7913.2|1020
1677661500000|2023-03-01 09:05:00|7919.2|7918.2|7913|7912|7921|7920|7913|7912|541
1677661800000|2023-03-01 09:10:00|7912.7|7911.7|7915.2|7914.2|7916.5|7915.5|7911.5|7910.5|598
1677662100000|2023-03-01 09:15:00|7915|7914|7913.7|7912.7|7918.2|7917.2|7912.7|7911.7|422
1677662400000|2023-03-01 09:20:00|7913.5|7912.5|7906.2|7905.2|7913.7|7912.7|7902.5|7901.5|364
1677662700000|2023-03-01 09:25:00|7906.5|7905.5|7903.5|7902.5|7908.5|7907.5|7903.2|7902.2|327
1677663000000|2023-03-01 09:30:00|7903|7902|7904.7|7903.7|7905|7904|7902.5|7901.5|299
1677663300000|2023-03-01 09:35:00|7905|7904|7907|7906|7908.5|7907.5|7904.5|7903.5|315
1677663600000|2023-03-01 09:40:00|7906.7|7905.7|7905.7|7904.7|7910.2|7909.2|7904.5|7903.5|377
1677663900000|2023-03-01 09:45:00|7906|7905|7908.2|7907.2|7908.2|7907.2|7904|7903|356
1677664200000|2023-03-01 09:50:00|7908|7907|7909.5|7908.5|7911|7910|7907|7906|231
1677664500000|2023-03-01 09:55:00|7909.7|7908.7|7912|7911|7913.5|7912.5|7909.7|7908.7|330
1677664800000|2023-03-01 10:00:00|7911.7|7910.7|7914.2|7913.2|7915|7914|7910.5|7909.5|356
1677665100000|2023-03-01 10:05:00|7914.5|7913.5|7914.7|7913.7|7915.5|7914.5|7911.5|7910.5|690
1677665400000|2023-03-01 10:10:00|7914.5|7913.5|7912|7911|7920.5|7919.5|7911.5|7910.5|941
1677665700000|2023-03-01 10:15:00|7911.7|7910.7|7917.5|7916.5|7918|7917|7911|7910|325
1677666000000|2023-03-01 10:20:00|7917.2|7916.2|7925|7924|7925|7924|7916.5|7915.5|703
1677666300000|2023-03-01 10:25:00|7925.2|7924.2|7930.2|7929.2|7931|7930|7925.2|7924.2|756
1677666600000|2023-03-01 10:30:00|7930.5|7929.5|7931.7|7930.7|7934.5|7933.5|7929.7|7928.7|749
1677666900000|2023-03-01 10:35:00|7932|7931|7937|7936|7937|7936|7931.5|7930.5|705
1677667200000|2023-03-01 10:40:00|7937.2|7936.2|7939|7938|7941.5|7940.5|7936.5|7935.5|1004
1677667500000|2023-03-01 10:45:00|7938.5|7937.5|7934|7933|7940|7939|7934|7933|647
1677667800000|2023-03-01 10:50:00|7934.2|7933.2|7934.7|7933.7|7935.7|7934.7|7932|7931|369
1677668100000|2023-03-01 10:55:00|7935|7934|7938.5|7937.5|7940.7|7939.7|7934.7|7933.7|597
1677668400000|2023-03-01 11:00:00|7938.7|7937.7|7940|7939|7941.5|7940.5|7935|7934|449
1677668700000|2023-03-01 11:05:00|7940.5|7939.5|7944.5|7943.5|7944.5|7943.5|7940|7939|563
1677669000000|2023-03-01 11:10:00|7944.2|7943.2|7948.2|7947.2|7948.2|7947.2|7942.2|7941.2|542
1677669300000|2023-03-01 11:15:00|7948|7947|7949|7948|7953.2|7952.2|7948|7947|794
1677669600000|2023-03-01 11:20:00|7948.5|7947.5|7951.7|7950.7|7952|7951|7948.5|7947.5|820
1677669900000|2023-03-01 11:25:00|7951.5|7950.5|7947|7946|7951.5|7950.5|7946|7945|862
1677670200000|2023-03-01 11:30:00|7947.2|7946.2|7944.7|7943.7|7947.5|7946.5|7944.5|7943.5|727
1677670500000|2023-03-01 11:35:00|7944.5|7943.5|7944.5|7943.5|7945.5|7944.5|7942.5|7941.5|489
1677670800000|2023-03-01 11:40:00|7944.7|7943.7|7947.5|7946.5|7948.5|7947.5|7944.5|7943.5|440
1677671100000|2023-03-01 11:45:00|7947.2|7946.2|7950.5|7949.5|7950.5|7949.5|7946|7945|763
1677671400000|2023-03-01 11:50:00|7950.2|7949.2|7949.5|7948.5|7951.5|7950.5|7948|7947|600
1677671700000|2023-03-01 11:55:00|7949.7|7948.7|7950.5|7949.5|7950.7|7949.7|7947.5|7946.5|579
1677672000000|2023-03-01 12:00:00|7949.5|7948.5|7949|7948|7949.5|7948.5|7945.5|7944.5|595
1677672300000|2023-03-01 12:05:00|7948.7|7947.7|7950|7949|7951.5|7950.5|7948.5|7947.5|366
1677672600000|2023-03-01 12:10:00|7949.7|7948.7|7947.5|7946.5|7950|7949|7947|7946|567
1677672900000|2023-03-01 12:15:00|7948|7947|7951|7950|7951.2|7950.2|7946.5|7945.5|383
1677673200000|2023-03-01 12:20:00|7951.5|7950.5|7949.5|7948.5|7951.5|7950.5|7948|7947|351
1677673500000|2023-03-01 12:25:00|7949.2|7948.2|7948.7|7947.7|7949.5|7948.5|7947|7946|296
1677673800000|2023-03-01 12:30:00|7948.5|7947.5|7949.5|7948.5|7951.7|7950.7|7948|7947|420
1677674100000|2023-03-01 12:35:00|7949.7|7948.7|7947.5|7946.5|7950|7949|7947.5|7946.5|333
1677674400000|2023-03-01 12:40:00|7947|7946|7948.2|7947.2|7949|7948|7947|7946|596
1677674700000|2023-03-01 12:45:00|7948|7947|7944|7943|7948.5|7947.5|7942.7|7941.7|769
1677675000000|2023-03-01 12:50:00|7943.5|7942.5|7946.3|7945.3|7947|7946|7942.2|7941.2|429
1677675300000|2023-03-01 12:55:00|7946.5|7945.5|7947.3|7946.3|7948.3|7947.3|7946|7945|440
1677675600000|2023-03-01 13:00:00|7946.8|7945.8|7942.3|7941.3|7947.3|7946.3|7941.8|7940.8|757
1677675900000|2023-03-01 13:05:00|7942|7941|7944.3|7943.3|7944.8|7943.8|7941.3|7940.3|379
1677676200000|2023-03-01 13:10:00|7944|7943|7949.3|7948.3|7949.8|7948.8|7943.8|7942.8|549
1677676500000|2023-03-01 13:15:00|7949|7948|7946.3|7945.3|7949.3|7948.3|7944.8|7943.8|337
1677676800000|2023-03-01 13:20:00|7946|7945|7940.8|7939.8|7947.3|7946.3|7940.3|7939.3|564
1677677100000|2023-03-01 13:25:00|7940.5|7939.5|7935.3|7934.3|7940.8|7939.8|7935.3|7934.3|945
1677677400000|2023-03-01 13:30:00|7934.8|7933.8|7923.3|7922.3|7934.8|7933.8|7923.3|7922.3|2158
1677677700000|2023-03-01 13:35:00|7923|7922|7922.3|7921.3|7926.8|7925.8|7920.8|7919.8|1177
1677678000000|2023-03-01 13:40:00|7922.5|7921.5|7915|7914|7922.8|7921.8|7914.5|7913.5|890
1677678300000|2023-03-01 13:45:00|7915.3|7914.3|7930.3|7929.3|7930.3|7929.3|7913.3|7912.3|1284
1677678600000|2023-03-01 13:50:00|7930|7929|7931.3|7930.3|7932.8|7931.8|7928.5|7927.5|926
1677678900000|2023-03-01 13:55:00|7931.5|7930.5|7931.5|7930.5|7933.3|7932.3|7928.5|7927.5|646
1677679200000|2023-03-01 14:00:00|7931.3|7930.3|7925.3|7924.3|7931.3|7930.3|7924.3|7923.3|1471
1677679500000|2023-03-01 14:05:00|7924.8|7923.8|7925|7924|7925.3|7924.3|7921.3|7920.3|986
1677679800000|2023-03-01 14:10:00|7924.8|7923.8|7930.3|7929.3|7930.3|7929.3|7924.3|7923.3|730
1677680100000|2023-03-01 14:15:00|7930.5|7929.5|7929.3|7928.3|7932.8|7931.8|7928.8|7927.8|690
1677680400000|2023-03-01 14:20:00|7929.5|7928.5|7929.3|7928.3|7930.8|7929.8|7927.8|7926.8|597
1677680700000|2023-03-01 14:25:00|7929|7928|7935.5|7934.5|7935.5|7934.5|7925.3|7924.3|608
1677681000000|2023-03-01 14:30:00|7935.3|7934.3|7928.5|7927.5|7936.3|7935.3|7927.3|7926.3|1619
1677681300000|2023-03-01 14:35:00|7928.8|7927.8|7937.8|7936.8|7938.3|7937.3|7928.3|7927.3|858
1677681600000|2023-03-01 14:40:00|7938|7937|7932.8|7931.8|7939.3|7938.3|7931.8|7930.8|727
1677681900000|2023-03-01 14:45:00|7932.5|7931.5|7941.3|7940.3|7941.8|7940.8|7932.3|7931.3|657
1677682200000|2023-03-01 14:50:00|7940.8|7939.8|7939.3|7938.3|7943.8|7942.8|7937.8|7936.8|934
1677682500000|2023-03-01 14:55:00|7939.8|7938.8|7944.8|7943.8|7947.8|7946.8|7939.8|7938.8|997
1677682800000|2023-03-01 15:00:00|7947|7946|7943.8|7942.8|7947.8|7946.8|7938.5|7937.5|1523
1677683100000|2023-03-01 15:05:00|7942.8|7941.8|7940.3|7939.3|7946.8|7945.8|7939.3|7938.3|1384
1677683400000|2023-03-01 15:10:00|7940.5|7939.5|7940|7939|7942.5|7941.5|7937.7|7936.7|1368
1677683700000|2023-03-01 15:15:00|7939.5|7938.5|7943.5|7942.5|7944.5|7943.5|7935.5|7934.5|1403
1677684000000|2023-03-01 15:20:00|7943.7|7942.7|7941.5|7940.5|7946|7945|7940|7939|940
1677684300000|2023-03-01 15:25:00|7942|7941|7942|7941|7944|7943|7939.2|7938.2|607
1677684600000|2023-03-01 15:30:00|7941.5|7940.5|7941.5|7940.5|7942|7941|7936.7|7935.7|889
1677684900000|2023-03-01 15:35:00|7941.7|7940.7|7946|7945|7952.5|7951.5|7941.5|7940.5|1358
1677685200000|2023-03-01 15:40:00|7946.5|7945.5|7944|7943|7950.7|7949.7|7943.5|7942.5|937
1677685500000|2023-03-01 15:45:00|7944.2|7943.2|7948|7947|7950|7949|7942.5|7941.5|902
1677685800000|2023-03-01 15:50:00|7947.7|7946.7|7945.5|7944.5|7948.5|7947.5|7944|7943|1162
1677686100000|2023-03-01 15:55:00|7945.2|7944.2|7943.5|7942.5|7945.5|7944.5|7939|7938|1351
1677686400000|2023-03-01 16:00:00|7944|7943|7931.5|7930.5|7944|7943|7931|7930|1436
1677686700000|2023-03-01 16:05:00|7931|7930|7922|7921|7932.5|7931.5|7920|7919|1600
1677687000000|2023-03-01 16:10:00|7921.5|7920.5|7914|7913|7921.7|7920.7|7912.5|7911.5|1288
1677687300000|2023-03-01 16:15:00|7913.5|7912.5|7909|7908|7913.5|7912.5|7903.5|7902.5|1972
1677687600000|2023-03-01 16:20:00|7908.7|7907.7|7910.2|7909.2|7912|7911|7907|7906|1559
1677687900000|2023-03-01 16:25:00|7910.5|7909.5|7914|7912|7917.5|7916.5|7909|7908|3582
1677688200000|2023-03-01 16:30:00|7896|7894|7901|7899|7901.5|7899.5|7895|7893|7990
1677688500000|2023-03-01 16:35:00|7900.5|7898.5|7897|7895|7901|7899|7895|7893|3291
1677688800000|2023-03-01 16:40:00|7897.5|7895.5|7904.7|7902.7|7905.7|7903.7|7897.5|7895.5|1606
1677689100000|2023-03-01 16:45:00|7905|7903|7908|7906|7910.2|7908.2|7904.5|7902.5|723
1677689400000|2023-03-01 16:50:00|7908.2|7906.2|7909|7907|7912|7910|7907.2|7905.2|520
1677689700000|2023-03-01 16:55:00|7909.2|7907.2|7908|7906|7912.5|7910.5|7907|7905|487
1677690000000|2023-03-01 17:00:00|7907.7|7905.7|7906|7904|7910|7908|7905.7|7903.7|305
1677690300000|2023-03-01 17:05:00|7906.2|7904.2|7911.5|7909.5|7912|7910|7906|7904|313
1677690600000|2023-03-01 17:10:00|7911.2|7909.2|7910|7908|7914.2|7912.2|7907.5|7905.5|376
1677690900000|2023-03-01 17:15:00|7910.5|7908.5|7908|7906|7911|7909|7908|7906|190
1677691200000|2023-03-01 17:20:00|7908.2|7906.2|7907.5|7905.5|7911|7909|7907|7905|122
1677691500000|2023-03-01 17:25:00|7907|7905|7908.5|7906.5|7911.7|7909.7|7907|7905|117
1677691800000|2023-03-01 17:30:00|7908.7|7906.7|7910.5|7908.5|7912|7910|7908.5|7906.5|172
1677692100000|2023-03-01 17:35:00|7910.7|7908.7|7913|7911|7913.5|7911.5|7908.5|7906.5|318
1677692400000|2023-03-01 17:40:00|7912.5|7910.5|7915|7913|7915.5|7913.5|7912.5|7910.5|149
1677692700000|2023-03-01 17:45:00|7915.5|7913.5|7911.5|7909.5|7916.5|7914.5|7911|7909|241
1677693000000|2023-03-01 17:50:00|7911.2|7909.2|7912|7910|7913|7911|7910.2|7908.2|145
1677693300000|2023-03-01 17:55:00|7912.5|7910.5|7910|7908|7913.2|7911.2|7909.7|7907.7|175
1677693600000|2023-03-01 18:00:00|7910.2|7908.2|7909|7907|7910.5|7908.5|7908|7906|149
1677693900000|2023-03-01 18:05:00|7908.7|7906.7|7907.2|7905.2|7909.5|7907.5|7906|7904|154
1677694200000|2023-03-01 18:10:00|7907|7905|7909|7907|7909|7907|7906|7904|68
1677694500000|2023-03-01 18:15:00|7909.2|7907.2|7910.2|7908.2|7911.5|7909.5|7908.2|7906.2|127
1677694800000|2023-03-01 18:20:00|7910.5|7908.5|7909|7907|7910.7|7908.7|7908|7906|74
1677695100000|2023-03-01 18:25:00|7909.2|7907.2|7908.5|7906.5|7911|7909|7908.5|7906.5|55
1677695400000|2023-03-01 18:30:00|7908.7|7906.7|7906.2|7904.2|7908.7|7906.7|7905.5|7903.5|80
1677695700000|2023-03-01 18:35:00|7906|7904|7907|7905|7907.5|7905.5|7905|7903|82
1677696000000|2023-03-01 18:40:00|7907.5|7905.5|7906.5|7904.5|7907.5|7905.5|7906.2|7904.2|66
1677696300000|2023-03-01 18:45:00|7906.2|7904.2|7908.7|7906.7|7909.2|7907.2|7905|7903|122
1677696600000|2023-03-01 18:50:00|7908.5|7906.5|7908.2|7906.2|7910|7908|7907.5|7905.5|71
1677696900000|2023-03-01 18:55:00|7908.5|7906.5|7910|7908|7910.7|7908.7|7907|7905|96
1677697200000|2023-03-01 19:00:00|7909.7|7907.7|7908.5|7906.5|7910|7908|7906|7904|126
1677697500000|2023-03-01 19:05:00|7908.2|7906.2|7909.5|7907.5|7910|7908|7907.5|7905.5|86
1677697800000|2023-03-01 19:10:00|7909.7|7907.7|7911.7|7909.7|7913|7911|7909|7907|122
1677698100000|2023-03-01 19:15:00|7911.5|7909.5|7910.5|7908.5|7911.5|7909.5|7907.7|7905.7|86
1677698400000|2023-03-01 19:20:00|7910|7908|7911.7|7909.7|7912.2|7910.2|7908|7906|144
1677698700000|2023-03-01 19:25:00|7912|7910|7908.2|7906.2|7912|7910|7908|7906|153
1677699000000|2023-03-01 19:30:00|7908|7906|7909.7|7907.7|7910|7908|7906.5|7904.5|170
1677699300000|2023-03-01 19:35:00|7909.5|7907.5|7914|7912|7914|7912|7909.5|7907.5|267
1677699600000|2023-03-01 19:40:00|7913.7|7911.7|7911|7909|7913.7|7911.7|7909|7907|97
1677699900000|2023-03-01 19:45:00|7910.2|7908.2|7907.5|7905.5|7910.5|7908.5|7907|7905|145
1677700200000|2023-03-01 19:50:00|7907.2|7905.2|7908.7|7906.7|7909.2|7907.2|7905|7903|146
1677700500000|2023-03-01 19:55:00|7909|7907|7908.5|7906.5|7909.5|7907.5|7906.5|7904.5|99
1677700800000|2023-03-01 20:00:00|7908|7906|7909.5|7907.5|7911.2|7909.2|7907.2|7905.2|108
1677701100000|2023-03-01 20:05:00|7909.7|7907.7|7911.2|7909.2|7912|7910|7908.5|7906.5|109
1677701400000|2023-03-01 20:10:00|7911.5|7909.5|7911.5|7909.5|7912.7|7910.7|7910.7|7908.7|119
1677701700000|2023-03-01 20:15:00|7912|7910|7914.5|7912.5|7915.2|7913.2|7910.5|7908.5|166
1677702000000|2023-03-01 20:20:00|7914.7|7912.7|7912.5|7910.5|7915.5|7913.5|7912|7910|141
1677702300000|2023-03-01 20:25:00|7913|7911|7912|7910|7913|7911|7911.2|7909.2|155
1677702600000|2023-03-01 20:30:00|7911.7|7909.7|7914.5|7912.5|7914.7|7912.7|7911.2|7909.2|278
1677702900000|2023-03-01 20:35:00|7914.7|7912.7|7914.5|7912.5|7916|7914|7911.5|7909.5|204
1677703200000|2023-03-01 20:40:00|7914.7|7912.7|7918|7916|7919.7|7917.7|7914.5|7912.5|168
1677703500000|2023-03-01 20:45:00|7918.2|7916.2|7917|7915|7919|7917|7914.7|7912.7|190
1677703800000|2023-03-01 20:50:00|7916.7|7914.7|7915|7913|7917|7915|7914.5|7912.5|275
1677704100000|2023-03-01 20:55:00|7914.7|7912.7|7918.7|7914.7|7919.5|7917.5|7913.5|7911.5|738
1677704400000|2023-03-01 21:00:00|7919.8|7915.8|7915.8|7911.8|7920.7|7916.7|7915.4|7911.4|0
1677704700000|2023-03-01 21:05:00|7916.3|7912.3|7916.8|7912.8|7919.1|7915.1|7916.3|7912.3|0
1677705000000|2023-03-01 21:10:00|7917|7913|7918.2|7914.2|7919.7|7915.7|7916.8|7912.8|0
1677705300000|2023-03-01 21:15:00|7918.3|7914.3|7922.1|7918.1|7922.6|7918.6|7918.3|7914.3|0
1677705600000|2023-03-01 21:20:00|7922.2|7918.2|7921.8|7917.8|7923.2|7919.2|7921.3|7917.3|0
1677705900000|2023-03-01 21:25:00|7921.9|7917.9|7920.5|7916.5|7923.1|7919.1|7920.2|7916.2|0
1677706200000|2023-03-01 21:30:00|7920.6|7916.6|7919.7|7915.7|7921.2|7917.2|7919.5|7915.5|0
1677706500000|2023-03-01 21:35:00|7919.8|7915.8|7919.8|7915.8|7920.4|7916.4|7919.7|7915.7|0
1677706800000|2023-03-01 21:40:00|7919.9|7915.9|7922|7918|7922|7918|7919.9|7915.9|0
1677707100000|2023-03-01 21:45:00|7921.8|7917.8|7920.8|7916.8|7922.2|7918.2|7919.6|7915.6|0
1677707400000|2023-03-01 21:50:00|7920.9|7916.9|7918|7914|7921.4|7917.4|7917.9|7913.9|0
1677707700000|2023-03-01 21:55:00|7917.9|7913.9|7919.8|7915.8|7920.4|7916.4|7917.7|7913.7|0
1677708000000|2023-03-01 22:00:00|7919.7|7915.7|7919.6|7915.6|7920.2|7916.2|7919.6|7915.6|0
1677708300000|2023-03-01 22:05:00|7919.7|7915.7|7919.4|7915.4|7919.8|7915.8|7919.4|7915.4|0
1677708600000|2023-03-01 22:10:00|7919.5|7915.5|7918.9|7914.9|7919.7|7915.7|7918.6|7914.6|0
1677708900000|2023-03-01 22:15:00|7918.8|7914.8|7918.3|7914.3|7918.9|7914.9|7918.3|7914.3|0
1677709200000|2023-03-01 22:20:00|7918.2|7914.2|7917.7|7913.7|7918.2|7914.2|7917.3|7913.3|0
1677709500000|2023-03-01 22:25:00|7917.8|7913.8|7917.6|7913.6|7917.8|7913.8|7917.6|7913.6|0
1677709800000|2023-03-01 22:30:00|7917.5|7913.5|7916.7|7912.7|7917.6|7913.6|7916.7|7912.7|0
1677710100000|2023-03-01 22:35:00|7916.8|7912.8|7916.3|7912.3|7917.7|7913.7|7916.2|7912.2|0
1677710400000|2023-03-01 22:40:00|7916.4|7912.4|7916.9|7912.9|7917.4|7913.4|7916.2|7912.2|0
1677710700000|2023-03-01 22:45:00|7916.8|7912.8|7917.4|7913.4|7917.4|7913.4|7916.4|7912.4|0
1677711000000|2023-03-01 22:50:00|7917.3|7913.3|7917.4|7913.4|7917.9|7913.9|7917.3|7913.3|0
1677711300000|2023-03-01 22:55:00|7917.3|7913.3|7917.3|7913.3|7917.3|7913.3|7917.3|7913.3|0
1677711600000|2023-03-01 23:00:00|7917.4|7913.4|7917.3|7913.3|7917.9|7913.9|7916.6|7912.6|0
1677711900000|2023-03-01 23:05:00|7917.2|7913.2|7917.3|7913.3|7917.9|7913.9|7916.9|7912.9|0
1677712200000|2023-03-01 23:10:00|7917.4|7913.4|7915.9|7911.9|7917.9|7913.9|7915.9|7911.9|0
1677712500000|2023-03-01 23:15:00|7916|7912|7917.3|7913.3|7917.6|7913.6|7915.6|7911.6|0
1677712800000|2023-03-01 23:20:00|7917.4|7913.4|7916.7|7912.7|7917.7|7913.7|7916.4|7912.4|0
1677713100000|2023-03-01 23:25:00|7916.5|7912.5|7916.6|7912.6|7917.6|7913.6|7915.9|7911.9|0
1677713400000|2023-03-01 23:30:00|7916.7|7912.7|7917.9|7913.9|7917.9|7913.9|7916.6|7912.6|0
1677713700000|2023-03-01 23:35:00|7918.4|7914.4|7916.9|7912.9|7918.4|7914.4|7916.9|7912.9|0
1677714000000|2023-03-01 23:40:00|7917|7913|7916.9|7912.9|7918.5|7914.5|7916.9|7912.9|0
1677714300000|2023-03-01 23:45:00|7917|7913|7917.6|7913.6|7917.6|7913.6|7917|7913|0
1677714600000|2023-03-01 23:50:00|7917.5|7913.5|7917.1|7913.1|7918.1|7914.1|7917|7913|0
1677714900000|2023-03-01 23:55:00|7917|7913|7919.5|7915.5|7919.9|7915.9|7916.8|7912.8|0
1677715200000|2023-03-02 00:00:00|7919.4|7915.4|7921.3|7917.3|7922.2|7918.2|7919.1|7915.1|0
1677715500000|2023-03-02 00:05:00|7921.2|7917.2|7921.3|7917.3|7922.2|7918.2|7920.3|7916.3|0
1677715800000|2023-03-02 00:10:00|7921.4|7917.4|7921.9|7917.9|7922.6|7918.6|7921|7917|0
1677716100000|2023-03-02 00:15:00|7922|7918|7928.3|7924.3|7929.4|7925.4|7922|7918|0
1677716400000|2023-03-02 00:20:00|7927.8|7923.8|7930|7926|7931.1|7927.1|7926.5|7922.5|0
1677716700000|2023-03-02 00:25:00|7929.9|7925.9|7927.8|7923.8|7929.9|7925.9|7926.9|7922.9|0
1677717000000|2023-03-02 00:30:00|7927.9|7923.9|7926.3|7922.3|7928.1|7924.1|7926.3|7922.3|0
1677717300000|2023-03-02 00:35:00|7926.4|7922.4|7927.4|7923.4|7928.2|7924.2|7924.7|7920.7|0
1677717600000|2023-03-02 00:40:00|7927.8|7923.8|7927.3|7923.3|7927.9|7923.9|7926.4|7922.4|0
1677717900000|2023-03-02 00:45:00|7927.2|7923.2|7925.8|7921.8|7927.4|7923.4|7925.8|7921.8|0
1677718200000|2023-03-02 00:50:00|7925.9|7921.9|7925.4|7921.4|7927.1|7923.1|7924.4|7920.4|0
1677718500000|2023-03-02 00:55:00|7925.2|7921.2|7915.2|7911.2|7925.2|7921.2|7912.6|7908.6|0
1677718800000|2023-03-02 01:00:00|7915.7|7911.7|7918.5|7915.5|7923|7920|7915.7|7911.7|219
1677719100000|2023-03-02 01:05:00|7918.2|7915.2|7915.5|7912.5|7918.2|7915.2|7913.5|7910.5|108
1677719400000|2023-03-02 01:10:00|7915.2|7912.2|7915.2|7912.2|7916.7|7913.7|7914.7|7911.7|77
1677719700000|2023-03-02 01:15:00|7915|7912|7915.2|7912.2|7915.2|7912.2|7911|7908|87
1677720000000|2023-03-02 01:20:00|7915.5|7912.5|7916.5|7913.5|7916.7|7913.7|7915|7912|19
1677720300000|2023-03-02 01:25:00|7916.2|7913.2|7918|7915|7918.5|7915.5|7916.2|7913.2|30
1677720600000|2023-03-02 01:30:00|7917.7|7914.7|7915.2|7912.2|7918.2|7915.2|7915|7912|25
1677720900000|2023-03-02 01:35:00|7915.5|7912.5|7906.7|7903.7|7916.7|7913.7|7905.7|7902.7|94
1677721200000|2023-03-02 01:40:00|7906.5|7903.5|7899.7|7896.7|7906.5|7903.5|7897.7|7894.7|213
1677721500000|2023-03-02 01:45:00|7899.2|7896.2|7903.7|7900.7|7904.5|7901.5|7898.5|7895.5|57
1677721800000|2023-03-02 01:50:00|7903.2|7900.2|7903.7|7900.7|7904.2|7901.2|7901.7|7898.7|23
1677722100000|2023-03-02 01:55:00|7904|7901|7904.7|7901.7|7905|7902|7903|7900|35
1677722400000|2023-03-02 02:00:00|7905|7902|7910.5|7907.5|7911|7908|7904|7901|100
1677722700000|2023-03-02 02:05:00|7910.7|7907.7|7908.7|7905.7|7912.2|7909.2|7907.2|7904.2|79
1677723000000|2023-03-02 02:10:00|7909|7906|7908.2|7905.2|7909.7|7906.7|7907.5|7904.5|17
1677723300000|2023-03-02 02:15:00|7908|7905|7910.2|7907.2|7910.2|7907.2|7906.5|7903.5|34
1677723600000|2023-03-02 02:20:00|7910.5|7907.5|7911.2|7908.2|7911.2|7908.2|7910|7907|17
1677723900000|2023-03-02 02:25:00|7911.5|7908.5|7912.7|7909.7|7913.2|7910.2|7911.2|7908.2|17
1677724200000|2023-03-02 02:30:00|7912.5|7909.5|7912.5|7909.5|7913|7910|7910.2|7907.2|50
1677724500000|2023-03-02 02:35:00|7913|7910|7910.7|7907.7|7913|7910|7910.2|7907.2|18
1677724800000|2023-03-02 02:40:00|7910.5|7907.5|7910|7907|7911.2|7908.2|7909|7906|12
1677725100000|2023-03-02 02:45:00|7909.7|7906.7|7910.2|7907.2|7910.5|7907.5|7909|7906|16
1677725400000|2023-03-02 02:50:00|7910.5|7907.5|7912.7|7909.7|7913.5|7910.5|7910.5|7907.5|27
1677725700000|2023-03-02 02:55:00|7912.5|7909.5|7913.7|7910.7|7914.5|7911.5|7911.5|7908.5|51
1677726000000|2023-03-02 03:00:00|7913.5|7910.5|7913.7|7910.7|7915.7|7912.7|7913.5|7910.5|44
1677726300000|2023-03-02 03:05:00|7914|7911|7909.5|7906.5|7914.5|7911.5|7909.5|7906.5|28
1677726600000|2023-03-02 03:10:00|7909.2|7906.2|7912.2|7909.2|7912.5|7909.5|7909.2|7906.2|32
1677726900000|2023-03-02 03:15:00|7912|7909|7913.2|7910.2|7913.2|7910.2|7911|7908|22
1677727200000|2023-03-02 03:20:00|7913.5|7910.5|7911.7|7908.7|7913.5|7910.5|7911.5|7908.5|16
1677727500000|2023-03-02 03:25:00|7911.5|7908.5|7911.7|7908.7|7912.7|7909.7|7911|7908|23
1677727800000|2023-03-02 03:30:00|7911.5|7908.5|7911.7|7908.7|7911.7|7908.7|7910.2|7907.2|42
1677728100000|2023-03-02 03:35:00|7912|7909|7912.5|7909.5|7912.7|7909.7|7911|7908|16
1677728400000|2023-03-02 03:40:00|7911.7|7908.7|7912.5|7909.5|7913|7910|7911.2|7908.2|9
1677728700000|2023-03-02 03:45:00|7912.2|7909.2|7913|7910|7913|7910|7911.7|7908.7|9
1677729000000|2023-03-02 03:50:00|7913.2|7910.2|7914.2|7911.2|7915|7912|7913|7910|19
1677729300000|2023-03-02 03:55:00|7914|7911|7913.7|7910.7|7914.5|7911.5|7913|7910|6
1677729600000|2023-03-02 04:00:00|7913.5|7910.5|7912.7|7909.7|7914|7911|7912.2|7909.2|35
1677729900000|2023-03-02 04:05:00|7913|7910|7913.5|7910.5|7914|7911|7912.7|7909.7|6
1677730200000|2023-03-02 04:10:00|7913.2|7910.2|7912.7|7909.7|7913.5|7910.5|7912.5|7909.5|23
1677730500000|2023-03-02 04:15:00|7912.5|7909.5|7912.2|7909.2|7912.7|7909.7|7911.7|7908.7|20
1677730800000|2023-03-02 04:20:00|7912|7909|7912.2|7909.2|7912.7|7909.7|7911.5|7908.5|10
1677731100000|2023-03-02 04:25:00|7912.5|7909.5|7912.7|7909.7|7913.2|7910.2|7912|7909|18
1677731400000|2023-03-02 04:30:00|7912.5|7909.5|7913|7910|7913|7910|7911.7|7908.7|15
1677731700000|2023-03-02 04:35:00|7912.7|7909.7|7912.7|7909.7|7913|7910|7911.5|7908.5|22
1677732000000|2023-03-02 04:40:00|7913|7910|7912.2|7909.2|7913|7910|7912.2|7909.2|23
1677732300000|2023-03-02 04:45:00|7912|7909|7913.5|7910.5|7913.5|7910.5|7912|7909|16
1677732600000|2023-03-02 04:50:00|7913.2|7910.2|7913.5|7910.5|7913.5|7910.5|7913|7910|15
1677732900000|2023-03-02 04:55:00|7913|7910|7913.5|7910.5|7913.7|7910.7|7913|7910|23
1677733200000|2023-03-02 05:00:00|7914|7911|7913.2|7910.2|7914.5|7911.5|7913|7910|27
1677733500000|2023-03-02 05:05:00|7913|7910|7913.5|7910.5|7913.7|7910.7|7912.7|7909.7|7
1677733800000|2023-03-02 05:10:00|7913.7|7910.7|7911.2|7908.2|7914|7911|7911|7908|26
1677734100000|2023-03-02 05:15:00|7911|7908|7910.2|7907.2|7911.5|7908.5|7909.7|7906.7|22
1677734400000|2023-03-02 05:20:00|7910.5|7907.5|7908|7905|7910.5|7907.5|7907.7|7904.7|16
1677734700000|2023-03-02 05:25:00|7908.2|7905.2|7908.2|7905.2|7908.7|7905.7|7907|7904|25
1677735000000|2023-03-02 05:30:00|7908|7905|7907.2|7904.2|7908.2|7905.2|7907|7904|19
1677735300000|2023-03-02 05:35:00|7907.5|7904.5|7907.5|7904.5|7908|7905|7906.7|7903.7|29
1677735600000|2023-03-02 05:40:00|7907.2|7904.2|7909|7906|7909.2|7906.2|7906.7|7903.7|46
1677735900000|2023-03-02 05:45:00|7908.5|7905.5|7907.2|7904.2|7908.7|7905.7|7907|7904|32
1677736200000|2023-03-02 05:50:00|7907|7904|7907.5|7904.5|7907.7|7904.7|7905.7|7902.7|25
1677736500000|2023-03-02 05:55:00|7908.2|7905.2|7909|7906|7909|7906|7908|7905|27
1677736800000|2023-03-02 06:00:00|7908.7|7905.7|7908.5|7905.5|7909.5|7906.5|7908|7905|56
1677737100000|2023-03-02 06:05:00|7908.2|7905.2|7907.7|7904.7|7908.2|7905.2|7907|7904|80
1677737400000|2023-03-02 06:10:00|7907.5|7904.5|7909.2|7906.2|7909.5|7906.5|7907.5|7904.5|17
1677737700000|2023-03-02 06:15:00|7909|7906|7909.7|7906.7|7910.2|7907.2|7909|7906|17
1677738000000|2023-03-02 06:20:00|7909.5|7906.5|7909|7906|7909.7|7906.7|7908.5|7905.5|9
1677738300000|2023-03-02 06:25:00|7909.2|7906.2|7911.7|7908.7|7911.7|7908.7|7909.2|7906.2|19
1677738600000|2023-03-02 06:30:00|7911.5|7908.5|7911.2|7908.2|7912.7|7909.7|7911|7908|17
1677738900000|2023-03-02 06:35:00|7911.5|7908.5|7910.7|7907.7|7912.5|7909.5|7910.7|7907.7|42
1677739200000|2023-03-02 06:40:00|7911|7908|7911.7|7908.7|7913.2|7910.2|7911|7908|22
1677739500000|2023-03-02 06:45:00|7911.5|7908.5|7909.7|7906.7|7912.7|7909.7|7909.2|7906.2|22
1677739800000|2023-03-02 06:50:00|7909.5|7906.5|7909.7|7906.7|7910|7907|7909|7906|14
1677740100000|2023-03-02 06:55:00|7910|7907|7903.7|7900.7|7910|7907|7903.5|7900.5|102
1677740400000|2023-03-02 07:00:00|7904.7|7901.7|7907.2|7905.2|7908|7906|7903|7901|311
1677740700000|2023-03-02 07:05:00|7907|7905|7906.5|7904.5|7907.7|7905.7|7905.5|7903.5|108
1677741000000|2023-03-02 07:10:00|7906.2|7904.2|7906.7|7904.7|7907.7|7905.7|7905|7903|168
1677741300000|2023-03-02 07:15:00|7906.5|7904.5|7905|7903|7906.5|7904.5|7902|7900|228
1677741600000|2023-03-02 07:20:00|7904.7|7902.7|7904|7902|7905.5|7903.5|7903|7901|91
1677741900000|2023-03-02 07:25:00|7904.2|7902.2|7901.5|7899.5|7904.5|7902.5|7901.2|7899.2|132
1677742200000|2023-03-02 07:30:00|7901.2|7899.2|7897|7895|7901.5|7899.5|7896.5|7894.5|335
1677742500000|2023-03-02 07:35:00|7897.5|7895.5|7894.2|7892.2|7898|7896|7893|7891|811
1677742800000|2023-03-02 07:40:00|7894|7892|7888.7|7886.7|7895|7893|7888|7886|242
1677743100000|2023-03-02 07:45:00|7888.5|7886.5|7892.5|7890.5|7893.2|7891.2|7886.5|7884.5|262
1677743400000|2023-03-02 07:50:00|7892.7|7890.7|7891.5|7889.5|7893|7891|7888|7886|263
1677743700000|2023-03-02 07:55:00|7891|7889|7886.7|7884.7|7891|7889|7885.5|7883.5|401
1677744000000|2023-03-02 08:00:00|7886.2|7885.2|7891.7|7890.7|7892.7|7891.7|7880|7879|5196
1677744300000|2023-03-02 08:05:00|7891.5|7890.5|7883.5|7882.5|7892|7891|7882|7881|2390
1677744600000|2023-03-02 08:10:00|7883.2|7882.2|7884|7883|7895|7894|7880.5|7879.5|1806
1677744900000|2023-03-02 08:15:00|7883.2|7882.2|7883|7882|7893.5|7892.5|7881.5|7880.5|2203
1677745200000|2023-03-02 08:20:00|7882.7|7881.7|7891|7890|7895|7894|7882.7|7881.7|1194
1677745500000|2023-03-02 08:25:00|7890.7|7889.7|7888|7887|7898|7897|7887.7|7886.7|849
1677745800000|2023-03-02 08:30:00|7887.5|7886.5|7887.5|7886.5|7891|7890|7883.7|7882.7|1163
1677746100000|2023-03-02 08:35:00|7888|7887|7886|7885|7888.5|7887.5|7882.5|7881.5|961
1677746400000|2023-03-02 08:40:00|7885.7|7884.7|7896|7895|7896.2|7895.2|7885.5|7884.5|748
1677746700000|2023-03-02 08:45:00|7895.7|7894.7|7904.8|7903.8|7905.1|7904.1|7894.2|7893.2|926
1677747000000|2023-03-02 08:50:00|7905.1|7904.1|7914.1|7913.1|7915.6|7914.6|7904.6|7903.6|1132
1677747300000|2023-03-02 08:55:00|7914.6|7913.6|7914.9|7913.9|7916.2|7915.2|7910.2|7909.2|818
1677747600000|2023-03-02 09:00:00|7914.7|7913.7|7911.7|7910.7|7914.7|7913.7|7908.2|7907.2|808
1677747900000|2023-03-02 09:05:00|7911.4|7910.4|7904.7|7903.7|7911.7|7910.7|7904.2|7903.2|989
1677748200000|2023-03-02 09:10:00|7905.2|7904.2|7898.9|7897.9|7906.2|7905.2|7897.7|7896.7|553
1677748500000|2023-03-02 09:15:00|7899.2|7898.2|7895.9|7894.9|7899.2|7898.2|7893.4|7892.4|613
1677748800000|2023-03-02 09:20:00|7895.7|7894.7|7890.9|7889.9|7897.7|7896.7|7890.7|7889.7|623
1677749100000|2023-03-02 09:25:00|7890.7|7889.7|7892.4|7891.4|7894.2|7893.2|7885.2|7884.2|779
1677749400000|2023-03-02 09:30:00|7892.7|7891.7|7895.4|7894.4|7895.7|7894.7|7891.4|7890.4|497
1677749700000|2023-03-02 09:35:00|7895.2|7894.2|7890.7|7889.7|7895.2|7894.2|7888.4|7887.4|362
1677750000000|2023-03-02 09:40:00|7891.2|7890.2|7890.9|7889.9|7893.2|7892.2|7889.4|7888.4|439
1677750300000|2023-03-02 09:45:00|7890.7|7889.7|7889.2|7888.2|7891.2|7890.2|7886.2|7885.2|408
1677750600000|2023-03-02 09:50:00|7888.9|7887.9|7891.7|7890.7|7891.7|7890.7|7887.2|7886.2|344
1677750900000|2023-03-02 09:55:00|7892.2|7891.2|7891.9|7890.9|7892.2|7891.2|7889.4|7888.4|372
1677751200000|2023-03-02 10:00:00|7891.2|7890.2|7889.9|7888.9|7891.2|7890.2|7883.9|7882.9|837
1677751500000|2023-03-02 10:05:00|7889.7|7888.7|7878.4|7877.4|7890.7|7889.7|7878.2|7877.2|685
1677751800000|2023-03-02 10:10:00|7878.2|7877.2|7881.2|7880.2|7882.2|7881.2|7874.4|7873.4|1002
1677752100000|2023-03-02 10:15:00|7880.9|7879.9|7881.9|7880.9|7885.2|7884.2|7879.9|7878.9|531
1677752400000|2023-03-02 10:20:00|7881.7|7880.7|7886.2|7885.2|7886.4|7885.4|7881.2|7880.2|383
1677752700000|2023-03-02 10:25:00|7886.7|7885.7|7889.9|7888.9|7890.2|7889.2|7881.7|7880.7|451
1677753000000|2023-03-02 10:30:00|7890.2|7889.2|7892.7|7891.7|7895.2|7894.2|7888.7|7887.7|447
1677753300000|2023-03-02 10:35:00|7892.9|7891.9|7889.9|7888.9|7894.7|7893.7|7889.7|7888.7|294
1677753600000|2023-03-02 10:40:00|7889.7|7888.7|7890.4|7889.4|7890.4|7889.4|7886.7|7885.7|460
1677753900000|2023-03-02 10:45:00|7890.2|7889.2|7896.2|7895.2|7896.2|7895.2|7889.7|7888.7|256
1677754200000|2023-03-02 10:50:00|7896.4|7895.4|7893.2|7892.2|7897.2|7896.2|7890.9|7889.9|536
1677754500000|2023-03-02 10:55:00|7893.7|7892.7|7897.4|7896.4|7899.4|7898.4|7893.7|7892.7|429
1677754800000|2023-03-02 11:00:00|7897.2|7896.2|7905.2|7904.2|7905.9|7904.9|7897.2|7896.2|464
1677755100000|2023-03-02 11:05:00|7905.4|7904.4|7904.7|7903.7|7908.4|7907.4|7903.2|7902.2|658
1677755400000|2023-03-02 11:10:00|7904.9|7903.9|7904.7|7903.7|7907.2|7906.2|7903.4|7902.4|373
1677755700000|2023-03-02 11:15:00|7904.9|7903.9|7904.4|7903.4|7907.7|7906.7|7904.4|7903.4|443
1677756000000|2023-03-02 11:20:00|7904.2|7903.2|7903.7|7902.7|7907.4|7906.4|7902.7|7901.7|396
1677756300000|2023-03-02 11:25:00|7903.4|7902.4|7900.9|7899.9|7904.2|7903.2|7900.2|7899.2|313
1677756600000|2023-03-02 11:30:00|7900.7|7899.7|7902.4|7901.4|7904.2|7903.2|7899.7|7898.7|362
1677756900000|2023-03-02 11:35:00|7902.7|7901.7|7902.9|7901.9|7904.7|7903.7|7902.4|7901.4|280
1677757200000|2023-03-02 11:40:00|7903.2|7902.2|7904.9|7903.9|7905.2|7904.2|7902.4|7901.4|307
1677757500000|2023-03-02 11:45:00|7904.7|7903.7|7901.4|7900.4|7905.4|7904.4|7900.9|7899.9|206
1677757800000|2023-03-02 11:50:00|7901.2|7900.2|7902.2|7901.2|7902.2|7901.2|7898.7|7897.7|246
1677758100000|2023-03-02 11:55:00|7901.7|7900.7|7903.4|7902.4|7903.7|7902.7|7901.2|7900.2|313
1677758400000|2023-03-02 12:00:00|7903.7|7902.7|7908.9|7907.9|7909.7|7908.7|7903.2|7902.2|662
1677758700000|2023-03-02 12:05:00|7908.7|7907.7|7907.7|7906.7|7908.7|7907.7|7905.2|7904.2|317
1677759000000|2023-03-02 12:10:00|7907.4|7906.4|7908.7|7907.7|7909.2|7908.2|7906.7|7905.7|301
1677759300000|2023-03-02 12:15:00|7908.2|7907.2|7909.9|7908.9|7910.2|7909.2|7906.7|7905.7|368
1677759600000|2023-03-02 12:20:00|7909.7|7908.7|7904.7|7903.7|7910.2|7909.2|7904.7|7903.7|283
1677759900000|2023-03-02 12:25:00|7904.9|7903.9|7903.7|7902.7|7905.4|7904.4|7901.4|7900.4|313
1677760200000|2023-03-02 12:30:00|7903.4|7902.4|7905.2|7904.2|7905.4|7904.4|7901.4|7900.4|227
1677760500000|2023-03-02 12:35:00|7904.7|7903.7|7907.7|7906.7|7907.7|7906.7|7903.7|7902.7|472
1677760800000|2023-03-02 12:40:00|7908.1|7907.1|7904.8|7903.8|7908.6|7907.6|7904.6|7903.6|320
1677761100000|2023-03-02 12:45:00|7904.6|7903.6|7907.6|7906.6|7907.6|7906.6|7904.3|7903.3|532
1677761400000|2023-03-02 12:50:00|7907.1|7906.1|7907.1|7906.1|7908.1|7907.1|7905.1|7904.1|1029
1677761700000|2023-03-02 12:55:00|7907.6|7906.6|7911.1|7910.1|7912.1|7911.1|7906.1|7905.1|385
1677762000000|2023-03-02 13:00:00|7910.8|7909.8|7913.1|7912.1|7915.1|7914.1|7910.6|7909.6|483
1677762300000|2023-03-02 13:05:00|7912.8|7911.8|7912.6|7911.6|7915.1|7914.1|7911.6|7910.6|388
1677762600000|2023-03-02 13:10:00|7913.1|7912.1|7911.1|7910.1|7914.1|7913.1|7909.6|7908.6|461
1677762900000|2023-03-02 13:15:00|7911.3|7910.3|7911.6|7910.6|7912.6|7911.6|7909.6|7908.6|378
1677763200000|2023-03-02 13:20:00|7911.1|7910.1|7912.1|7911.1|7914.6|7913.6|7911.1|7910.1|529
1677763500000|2023-03-02 13:25:00|7912.6|7911.6|7912.3|7911.3|7913.1|7912.1|7911.6|7910.6|274
1677763800000|2023-03-02 13:30:00|7911.8|7910.8|7902.6|7901.6|7912.1|7911.1|7902.6|7901.6|1084
1677764100000|2023-03-02 13:35:00|7902.8|7901.8|7902.6|7901.6|7905.8|7904.8|7900.3|7899.3|592
1677764400000|2023-03-02 13:40:00|7902.8|7901.8|7911.1|7910.1|7912.3|7911.3|7902.3|7901.3|393
1677764700000|2023-03-02 13:45:00|7911.3|7910.3|7906.3|7905.3|7914.1|7913.1|7906.3|7905.3|341
1677765000000|2023-03-02 13:50:00|7906.1|7905.1|7907.1|7906.1|7907.6|7906.6|7902.6|7901.6|304
1677765300000|2023-03-02 13:55:00|7907.3|7906.3|7907.6|7906.6|7908.6|7907.6|7904.3|7903.3|468
1677765600000|2023-03-02 14:00:00|7907.3|7906.3|7912.6|7911.6|7913.6|7912.6|7907.3|7906.3|403
1677765900000|2023-03-02 14:05:00|7913.1|7912.1|7913.1|7912.1|7913.6|7912.6|7910.1|7909.1|363
1677766200000|2023-03-02 14:10:00|7913.3|7912.3|7911.6|7910.6|7913.6|7912.6|7910.1|7909.1|299
1677766500000|2023-03-02 14:15:00|7911.8|7910.8|7906.1|7905.1|7913.1|7912.1|7905.6|7904.6|459
1677766800000|2023-03-02 14:20:00|7906.3|7905.3|7911.3|7910.3|7911.8|7910.8|7906.1|7905.1|284
1677767100000|2023-03-02 14:25:00|7911.1|7910.1|7912.1|7911.1|7913.6|7912.6|7910.1|7909.1|389
1677767400000|2023-03-02 14:30:00|7911.6|7910.6|7917.6|7916.6|7918.1|7917.1|7910.6|7909.6|1375
1677767700000|2023-03-02 14:35:00|7917.3|7916.3|7918.1|7917.1|7918.3|7917.3|7910.6|7909.6|685
1677768000000|2023-03-02 14:40:00|7917.8|7916.8|7916.1|7915.1|7922.3|7921.3|7915.8|7914.8|905
1677768300000|2023-03-02 14:45:00|7915.8|7914.8|7922.1|7921.1|7922.6|7921.6|7913.8|7912.8|540
1677768600000|2023-03-02 14:50:00|7921.8|7920.8|7930.1|7929.1|7931.1|7930.1|7920.8|7919.8|953
1677768900000|2023-03-02 14:55:00|7929.6|7928.6|7933.6|7932.6|7933.6|7932.6|7924.6|7923.6|984
1677769200000|2023-03-02 15:00:00|7933.1|7932.1|7941.1|7940.1|7941.6|7940.6|7932.8|7931.8|1502
1677769500000|2023-03-02 15:05:00|7941.3|7940.3|7939.1|7938.1|7942.1|7941.1|7935.6|7934.6|1146
1677769800000|2023-03-02 15:10:00|7938.4|7937.4|7936.6|7935.6|7938.6|7937.6|7933.9|7932.9|782
1677770100000|2023-03-02 15:15:00|7936.4|7935.4|7932.4|7931.4|7939.4|7938.4|7931.1|7930.1|635
1677770400000|2023-03-02 15:20:00|7932.1|7931.1|7932.4|7931.4|7933.1|7932.1|7924.9|7923.9|850
1677770700000|2023-03-02 15:25:00|7931.9|7930.9|7939.1|7938.1|7939.9|7938.9|7930.4|7929.4|542
1677771000000|2023-03-02 15:30:00|7939.4|7938.4|7941.9|7940.9|7943.9|7942.9|7935.9|7934.9|776
1677771300000|2023-03-02 15:35:00|7942.4|7941.4|7937.9|7936.9|7944.9|7943.9|7937.9|7936.9|950
1677771600000|2023-03-02 15:40:00|7938.4|7937.4|7937.9|7936.9|7939.4|7938.4|7933.4|7932.4|1129
1677771900000|2023-03-02 15:45:00|7938.1|7937.1|7935.4|7934.4|7941.1|7940.1|7934.9|7933.9|800
1677772200000|2023-03-02 15:50:00|7935.6|7934.6|7944.4|7943.4|7944.9|7943.9|7935.6|7934.6|881
1677772500000|2023-03-02 15:55:00|7944.1|7943.1|7943.4|7942.4|7945.4|7944.4|7942.4|7941.4|567
1677772800000|2023-03-02 16:00:00|7942.9|7941.9|7939.6|7938.6|7944.9|7943.9|7939.6|7938.6|744
1677773100000|2023-03-02 16:05:00|7939.9|7938.9|7942.6|7941.6|7943.9|7942.9|7939.4|7938.4|609
1677773400000|2023-03-02 16:10:00|7942.4|7941.4|7943.4|7942.4|7946.9|7945.9|7942.4|7941.4|1025
1677773700000|2023-03-02 16:15:00|7943.9|7942.9|7944.9|7943.9|7946.4|7945.4|7943.1|7942.1|982
1677774000000|2023-03-02 16:20:00|7944.6|7943.6|7943.4|7942.4|7944.9|7943.9|7941.6|7940.6|1102
1677774300000|2023-03-02 16:25:00|7943.9|7942.9|7944.9|7942.9|7946.1|7945.1|7942.4|7941.4|3176
1677774600000|2023-03-02 16:30:00|7945.1|7943.1|7945.9|7943.9|7951.4|7949.4|7944.9|7942.9|7237
1677774900000|2023-03-02 16:35:00|7946.4|7944.4|7944.9|7942.9|7947.4|7945.4|7942.9|7940.9|1896
1677775200000|2023-03-02 16:40:00|7945.1|7943.1|7944.4|7942.4|7946.4|7944.4|7943.9|7941.9|469
1677775500000|2023-03-02 16:45:00|7944.9|7942.9|7946.6|7944.6|7946.9|7944.9|7942.9|7940.9|529
1677775800000|2023-03-02 16:50:00|7946.9|7944.9|7946.4|7944.4|7949.1|7947.1|7944.9|7942.9|368
1677776100000|2023-03-02 16:55:00|7946.1|7944.1|7947.4|7945.4|7948.9|7946.9|7944.6|7942.6|464
1677776400000|2023-03-02 17:00:00|7947.1|7945.1|7947.6|7945.6|7949.9|7947.9|7944.6|7942.6|668
1677776700000|2023-03-02 17:05:00|7947.9|7945.9|7947.9|7945.9|7948.4|7946.4|7945.4|7943.4|288
1677777000000|2023-03-02 17:10:00|7948.4|7946.4|7944.4|7942.4|7948.4|7946.4|7944.1|7942.1|168
1677777300000|2023-03-02 17:15:00|7944.9|7942.9|7940.9|7938.9|7945.4|7943.4|7939.9|7937.9|304
1677777600000|2023-03-02 17:20:00|7941.1|7939.1|7942.4|7940.4|7943.4|7941.4|7940.9|7938.9|296
1677777900000|2023-03-02 17:25:00|7941.9|7939.9|7941.9|7939.9|7945.9|7943.9|7941.9|7939.9|246
1677778200000|2023-03-02 17:30:00|7942.1|7940.1|7947.9|7945.9|7948.9|7946.9|7942.1|7940.1|271
1677778500000|2023-03-02 17:35:00|7947.6|7945.6|7944.1|7942.1|7948.4|7946.4|7941.9|7939.9|444
1677778800000|2023-03-02 17:40:00|7944.4|7942.4|7944.9|7942.9|7944.9|7942.9|7941.9|7939.9|143
1677779100000|2023-03-02 17:45:00|7944.6|7942.6|7944.9|7942.9|7945.9|7943.9|7944.1|7942.1|147
1677779400000|2023-03-02 17:50:00|7945.4|7943.4|7947.6|7945.6|7948.4|7946.4|7944.6|7942.6|137
1677779700000|2023-03-02 17:55:00|7947.9|7945.9|7947.9|7945.9|7948.9|7946.9|7946.4|7944.4|103
1677780000000|2023-03-02 18:00:00|7948.4|7946.4|7947.1|7945.1|7949.1|7947.1|7946.1|7944.1|160
1677780300000|2023-03-02 18:05:00|7946.9|7944.9|7946.6|7944.6|7947.1|7945.1|7944.9|7942.9|162
1677780600000|2023-03-02 18:10:00|7946.9|7944.9|7946.9|7944.9|7947.4|7945.4|7945.4|7943.4|71
1677780900000|2023-03-02 18:15:00|7947.1|7945.1|7947.4|7945.4|7948.1|7946.1|7945.6|7943.6|153
1677781200000|2023-03-02 18:20:00|7947.6|7945.6|7946.9|7944.9|7948.6|7946.6|7946.9|7944.9|62
1677781500000|2023-03-02 18:25:00|7947.1|7945.1|7947.4|7945.4|7948.4|7946.4|7946.1|7944.1|97
1677781800000|2023-03-02 18:30:00|7947.9|7945.9|7945.9|7943.9|7948.4|7946.4|7945.4|7943.4|151
1677782100000|2023-03-02 18:35:00|7946.4|7944.4|7950.6|7948.6|7957.9|7955.9|7946.4|7944.4|854
1677782400000|2023-03-02 18:40:00|7950.9|7948.9|7948.9|7946.9|7953.6|7951.6|7948.4|7946.4|130
1677782700000|2023-03-02 18:45:00|7949.4|7947.4|7950.6|7948.6|7951.4|7949.4|7948.4|7946.4|125
1677783000000|2023-03-02 18:50:00|7950.9|7948.9|7954.4|7952.4|7954.6|7952.6|7950.4|7948.4|159
1677783300000|2023-03-02 18:55:00|7954.1|7952.1|7956.6|7954.6|7958.4|7956.4|7953.9|7951.9|216
1677783600000|2023-03-02 19:00:00|7956.9|7954.9|7960.1|7958.1|7962.9|7960.9|7956.9|7954.9|312
1677783900000|2023-03-02 19:05:00|7959.9|7957.9|7957.9|7955.9|7960.4|7958.4|7957.1|7955.1|92
1677784200000|2023-03-02 19:10:00|7957.6|7955.6|7955.1|7953.1|7960.1|7958.1|7954.9|7952.9|97
1677784500000|2023-03-02 19:15:00|7955.4|7953.4|7957.6|7955.6|7957.6|7955.6|7954.1|7952.1|65
1677784800000|2023-03-02 19:20:00|7957.9|7955.9|7958.9|7956.9|7958.9|7956.9|7956.9|7954.9|76
1677785100000|2023-03-02 19:25:00|7959.1|7957.1|7962.4|7960.4|7962.4|7960.4|7957.9|7955.9|162
1677785400000|2023-03-02 19:30:00|7962.9|7960.9|7961.4|7959.4|7963.4|7961.4|7960.9|7958.9|479
1677785700000|2023-03-02 19:35:00|7961.1|7959.1|7959.1|7957.1|7961.1|7959.1|7957.4|7955.4|90
1677786000000|2023-03-02 19:40:00|7959.4|7957.4|7960.4|7958.4|7961.4|7959.4|7958.4|7956.4|100
1677786300000|2023-03-02 19:45:00|7960.1|7958.1|7961.4|7959.4|7961.9|7959.9|7959.9|7957.9|91
1677786600000|2023-03-02 19:50:00|7961.6|7959.6|7961.1|7959.1|7962.9|7960.9|7959.9|7957.9|116
1677786900000|2023-03-02 19:55:00|7960.9|7958.9|7962.4|7960.4|7963.9|7961.9|7960.4|7958.4|111
1677787200000|2023-03-02 20:00:00|7962.1|7960.1|7962.9|7960.9|7965.9|7963.9|7960.9|7958.9|327
1677787500000|2023-03-02 20:05:00|7962.6|7960.6|7962.9|7960.9|7962.9|7960.9|7960.1|7958.1|116
1677787800000|2023-03-02 20:10:00|7962.6|7960.6|7963.4|7961.4|7964.4|7962.4|7961.9|7959.9|114
1677788100000|2023-03-02 20:15:00|7963.1|7961.1|7962.4|7960.4|7965.9|7963.9|7961.9|7959.9|293
1677788400000|2023-03-02 20:20:00|7961.9|7959.9|7964.4|7962.4|7965.4|7963.4|7960.9|7958.9|175
1677788700000|2023-03-02 20:25:00|7964.6|7962.6|7964.9|7962.9|7966.4|7964.4|7963.9|7961.9|199
1677789000000|2023-03-02 20:30:00|7965.1|7963.1|7967.4|7965.4|7967.6|7965.6|7964.6|7962.6|212
1677789300000|2023-03-02 20:35:00|7967.1|7965.1|7969.4|7967.4|7970.9|7968.9|7965.9|7963.9|460
1677789600000|2023-03-02 20:40:00|7969.1|7967.1|7966.9|7964.9|7970.4|7968.4|7966.9|7964.9|327
1677789900000|2023-03-02 20:45:00|7966.4|7964.4|7968.4|7966.4|7968.9|7966.9|7965.6|7963.6|262
1677790200000|2023-03-02 20:50:00|7967.9|7965.9|7968.4|7966.4|7968.4|7966.4|7965.4|7963.4|457
1677790500000|2023-03-02 20:55:00|7968.1|7966.1|7970|7966|7970.9|7968.9|7964.6|7962.6|884
1677790800000|2023-03-02 21:00:00|7971.8|7967.8|7971.4|7967.4|7973.5|7969.5|7970.9|7966.9|0
1677791100000|2023-03-02 21:05:00|7971.3|7967.3|7970.6|7966.6|7971.7|7967.7|7969.4|7965.4|0
1677791400000|2023-03-02 21:10:00|7970.5|7966.5|7968.2|7964.2|7970.5|7966.5|7966.4|7962.4|0
1677791700000|2023-03-02 21:15:00|7968.3|7964.3|7967|7963|7968.8|7964.8|7967|7963|0
1677792000000|2023-03-02 21:20:00|7966.9|7962.9|7963.7|7959.7|7966.9|7962.9|7963.7|7959.7|0
1677792300000|2023-03-02 21:25:00|7963.9|7959.9|7965.6|7961.6|7965.6|7961.6|7963.9|7959.9|0
1677792600000|2023-03-02 21:30:00|7965.7|7961.7|7964.9|7960.9|7966.3|7962.3|7963.7|7959.7|0
1677792900000|2023-03-02 21:35:00|7964.8|7960.8|7964.5|7960.5|7964.9|7960.9|7963.3|7959.3|0
1677793200000|2023-03-02 21:40:00|7964.6|7960.6|7966.2|7962.2|7966.2|7962.2|7964.6|7960.6|0
1677793500000|2023-03-02 21:45:00|7965.9|7961.9|7968.2|7964.2|7968.2|7964.2|7965.6|7961.6|0
1677793800000|2023-03-02 21:50:00|7968.3|7964.3|7966.8|7962.8|7968.5|7964.5|7966.5|7962.5|0
1677794100000|2023-03-02 21:55:00|7966.7|7962.7|7964.7|7960.7|7967.5|7963.5|7964.7|7960.7|0
1677794400000|2023-03-02 22:00:00|7964.8|7960.8|7964.2|7960.2|7965.1|7961.1|7963.9|7959.9|0
1677794700000|2023-03-02 22:05:00|7964.1|7960.1|7964.9|7960.9|7965.1|7961.1|7964|7960|0
1677795000000|2023-03-02 22:10:00|7964.8|7960.8|7965.1|7961.1|7966.3|7962.3|7964.8|7960.8|0
1677795300000|2023-03-02 22:15:00|7965|7961|7965.3|7961.3|7965.4|7961.4|7964.8|7960.8|0
1677795600000|2023-03-02 22:20:00|7965.2|7961.2|7965.2|7961.2|7965.3|7961.3|7965|7961|0
1677795900000|2023-03-02 22:25:00|7965.3|7961.3|7965.1|7961.1|7965.4|7961.4|7964.5|7960.5|0
1677796200000|2023-03-02 22:30:00|7965|7961|7964.1|7960.1|7965.1|7961.1|7964.1|7960.1|0
1677796500000|2023-03-02 22:35:00|7964.2|7960.2|7964.6|7960.6|7964.7|7960.7|7964.2|7960.2|0
1677796800000|2023-03-02 22:40:00|7963.8|7959.8|7963.8|7959.8|7963.8|7959.8|7963.8|7959.8|0
1677797100000|2023-03-02 22:45:00|7963.9|7959.9|7964.6|7960.6|7964.8|7960.8|7963.9|7959.9|0
1677797400000|2023-03-02 22:50:00|7964.7|7960.7|7964.3|7960.3|7964.7|7960.7|7963.9|7959.9|0
1677797700000|2023-03-02 22:55:00|7964.2|7960.2|7964.1|7960.1|7964.5|7960.5|7964.1|7960.1|0
1677798000000|2023-03-02 23:00:00|7964.2|7960.2|7962.5|7958.5|7964.2|7960.2|7961.7|7957.7|0
1677798300000|2023-03-02 23:05:00|7962.6|7958.6|7960.2|7956.2|7963.5|7959.5|7960.1|7956.1|0
1677798600000|2023-03-02 23:10:00|7960.3|7956.3|7960.4|7956.4|7961.9|7957.9|7959.9|7955.9|0
1677798900000|2023-03-02 23:15:00|7960.5|7956.5|7961.8|7957.8|7962.1|7958.1|7960.4|7956.4|0
1677799200000|2023-03-02 23:20:00|7961.9|7957.9|7963.1|7959.1|7963.7|7959.7|7961.5|7957.5|0
1677799500000|2023-03-02 23:25:00|7963|7959|7962.6|7958.6|7963.7|7959.7|7962.2|7958.2|0
1677799800000|2023-03-02 23:30:00|7962.5|7958.5|7960.8|7956.8|7962.8|7958.8|7960.5|7956.5|0
1677800100000|2023-03-02 23:35:00|7960.7|7956.7|7960.8|7956.8|7960.9|7956.9|7960.5|7956.5|0
1677800400000|2023-03-02 23:40:00|7960.7|7956.7|7960.5|7956.5|7960.9|7956.9|7959.6|7955.6|0
1677800700000|2023-03-02 23:45:00|7960.6|7956.6|7959.6|7955.6|7960.8|7956.8|7959.2|7955.2|0
1677801000000|2023-03-02 23:50:00|7959.5|7955.5|7962.5|7958.5|7962.8|7958.8|7959.3|7955.3|0
1677801300000|2023-03-02 23:55:00|7962.4|7958.4|7959.9|7955.9|7962.6|7958.6|7959.4|7955.4|0
1677801600000|2023-03-03 00:00:00|7959.8|7955.8|7956.3|7952.3|7960.6|7956.6|7956.3|7952.3|0
1677801900000|2023-03-03 00:05:00|7956.2|7952.2|7956.8|7952.8|7957.2|7953.2|7956|7952|0
1677802200000|2023-03-03 00:10:00|7956.9|7952.9|7960.5|7956.5|7960.5|7956.5|7956.9|7952.9|0
1677802500000|2023-03-03 00:15:00|7960.6|7956.6|7961.3|7957.3|7961.3|7957.3|7957.8|7953.8|0
1677802800000|2023-03-03 00:20:00|7961.2|7957.2|7964.1|7960.1|7964.4|7960.4|7961.2|7957.2|0
1677803100000|2023-03-03 00:25:00|7963.6|7959.6|7958.6|7954.6|7964|7960|7958.1|7954.1|0
1677803400000|2023-03-03 00:30:00|7958.5|7954.5|7959|7955|7959.9|7955.9|7958.3|7954.3|0
1677803700000|2023-03-03 00:35:00|7960|7956|7957.7|7953.7|7961.5|7957.5|7957.7|7953.7|0
1677804000000|2023-03-03 00:40:00|7957.8|7953.8|7960.3|7956.3|7961.3|7957.3|7956.3|7952.3|0
1677804300000|2023-03-03 00:45:00|7960.7|7956.7|7962.6|7958.6|7962.7|7958.7|7960.7|7956.7|0
1677804600000|2023-03-03 00:50:00|7962.5|7958.5|7964.7|7960.7|7964.9|7960.9|7961.4|7957.4|0
1677804900000|2023-03-03 00:55:00|7964.8|7960.8|7966.2|7962.2|7967.3|7963.3|7964.6|7960.6|0
1677805200000|2023-03-03 01:00:00|7966.1|7963.1|7967.1|7964.1|7969.9|7966.9|7966.1|7963.1|123
1677805500000|2023-03-03 01:05:00|7966.9|7963.9|7968.9|7965.9|7968.9|7965.9|7966.1|7963.1|40
1677805800000|2023-03-03 01:10:00|7969.4|7966.4|7970.6|7967.6|7972.9|7969.9|7969.4|7966.4|62
1677806100000|2023-03-03 01:15:00|7970.4|7967.4|7971.6|7968.6|7971.6|7968.6|7969.9|7966.9|61
1677806400000|2023-03-03 01:20:00|7971.4|7968.4|7971.4|7968.4|7971.4|7968.4|7970.1|7967.1|32
1677806700000|2023-03-03 01:25:00|7971.1|7968.1|7970.6|7967.6|7971.9|7968.9|7969.1|7966.1|47
1677807000000|2023-03-03 01:30:00|7970.4|7967.4|7967.1|7964.1|7970.6|7967.6|7966.6|7963.6|26
1677807300000|2023-03-03 01:35:00|7967.4|7964.4|7966.1|7963.1|7967.6|7964.6|7965.1|7962.1|31
1677807600000|2023-03-03 01:40:00|7965.9|7962.9|7967.6|7964.6|7967.6|7964.6|7965.9|7962.9|21
1677807900000|2023-03-03 01:45:00|7967.4|7964.4|7964.1|7961.1|7968.9|7965.9|7963.1|7960.1|45
1677808200000|2023-03-03 01:50:00|7963.9|7960.9|7965.1|7962.1|7965.4|7962.4|7963.4|7960.4|24
1677808500000|2023-03-03 01:55:00|7965.4|7962.4|7964.6|7961.6|7965.9|7962.9|7964.4|7961.4|11
1677808800000|2023-03-03 02:00:00|7964.9|7961.9|7965.4|7962.4|7966.9|7963.9|7964.1|7961.1|34
1677809100000|2023-03-03 02:05:00|7965.6|7962.6|7965.6|7962.6|7966.4|7963.4|7965.1|7962.1|18
1677809400000|2023-03-03 02:10:00|7965.9|7962.9|7964.1|7961.1|7966.4|7963.4|7964.1|7961.1|10
1677809700000|2023-03-03 02:15:00|7963.9|7960.9|7966.6|7963.6|7967.4|7964.4|7963.9|7960.9|16
1677810000000|2023-03-03 02:20:00|7966.4|7963.4|7964.6|7961.6|7966.9|7963.9|7964.4|7961.4|22
1677810300000|2023-03-03 02:25:00|7965.1|7962.1|7964.9|7961.9|7965.6|7962.6|7963.9|7960.9|6
1677810600000|2023-03-03 02:30:00|7965.1|7962.1|7966.4|7963.4|7966.6|7963.6|7964.6|7961.6|15
1677810900000|2023-03-03 02:35:00|7966.6|7963.6|7966.1|7963.1|7966.9|7963.9|7965.9|7962.9|24
1677811200000|2023-03-03 02:40:00|7965.9|7962.9|7963.6|7960.6|7966.1|7963.1|7963.4|7960.4|18
1677811500000|2023-03-03 02:45:00|7963.4|7960.4|7963.4|7960.4|7964.1|7961.1|7962.6|7959.6|7
1677811800000|2023-03-03 02:50:00|7963.6|7960.6|7964.6|7961.6|7964.9|7961.9|7963.6|7960.6|17
1677812100000|2023-03-03 02:55:00|7964.4|7961.4|7964.6|7961.6|7965.6|7962.6|7964.4|7961.4|45
1677812400000|2023-03-03 03:00:00|7965.1|7962.1|7963.6|7960.6|7965.4|7962.4|7963.4|7960.4|11
1677812700000|2023-03-03 03:05:00|7963.9|7960.9|7964.1|7961.1|7964.1|7961.1|7963.4|7960.4|5
1677813000000|2023-03-03 03:10:00|7963.6|7960.6|7966.4|7963.4|7966.6|7963.6|7963.6|7960.6|21
1677813300000|2023-03-03 03:15:00|7966.6|7963.6|7967.9|7964.9|7968.1|7965.1|7966.4|7963.4|18
1677813600000|2023-03-03 03:20:00|7967.6|7964.6|7967.9|7964.9|7967.9|7964.9|7966.9|7963.9|18
1677813900000|2023-03-03 03:25:00|7967.6|7964.6|7967.9|7964.9|7967.9|7964.9|7967.1|7964.1|14
1677814200000|2023-03-03 03:30:00|7967.4|7964.4|7967.4|7964.4|7967.4|7964.4|7966.4|7963.4|38
1677814500000|2023-03-03 03:35:00|7967.1|7964.1|7967.9|7964.9|7967.9|7964.9|7966.1|7963.1|17
1677814800000|2023-03-03 03:40:00|7967.6|7964.6|7968.1|7965.1|7969.1|7966.1|7967.6|7964.6|14
1677815100000|2023-03-03 03:45:00|7968.4|7965.4|7968.9|7965.9|7969.9|7966.9|7967.9|7964.9|23
1677815400000|2023-03-03 03:50:00|7968.4|7965.4|7966.6|7963.6|7968.4|7965.4|7966.6|7963.6|11
1677815700000|2023-03-03 03:55:00|7966.4|7963.4|7966.9|7963.9|7967.1|7964.1|7966.1|7963.1|8
1677816000000|2023-03-03 04:00:00|7967.1|7964.1|7967.4|7964.4|7968.4|7965.4|7966.9|7963.9|23
1677816300000|2023-03-03 04:05:00|7967.1|7964.1|7966.9|7963.9|7967.4|7964.4|7966.9|7963.9|20
1677816600000|2023-03-03 04:10:00|7967.1|7964.1|7967.4|7964.4|7968.4|7965.4|7967.1|7964.1|8
1677816900000|2023-03-03 04:15:00|7967.9|7964.9|7965.9|7962.9|7967.9|7964.9|7965.9|7962.9|9
1677817200000|2023-03-03 04:20:00|7966.1|7963.1|7966.9|7963.9|7966.9|7963.9|7966.1|7963.1|14
1677817500000|2023-03-03 04:25:00|7966.6|7963.6|7966.1|7963.1|7966.9|7963.9|7965.9|7962.9|5
1677817800000|2023-03-03 04:30:00|7965.9|7962.9|7965.6|7962.6|7966.4|7963.4|7965.6|7962.6|13
1677818100000|2023-03-03 04:35:00|7965.4|7962.4|7965.4|7962.4|7966.6|7963.6|7965.4|7962.4|13
1677818400000|2023-03-03 04:40:00|7965.6|7962.6|7965.4|7962.4|7966.1|7963.1|7965.4|7962.4|12
1677818700000|2023-03-03 04:45:00|7965.6|7962.6|7967.4|7964.4|7967.4|7964.4|7965.4|7962.4|15
1677819000000|2023-03-03 04:50:00|7967.1|7964.1|7967.1|7964.1|7967.9|7964.9|7966.9|7963.9|31
1677819300000|2023-03-03 04:55:00|7966.9|7963.9|7967.6|7964.6|7968.1|7965.1|7966.6|7963.6|14
1677819600000|2023-03-03 05:00:00|7967.9|7964.9|7967.4|7964.4|7967.9|7964.9|7966.6|7963.6|26
1677819900000|2023-03-03 05:05:00|7967.6|7964.6|7967.9|7964.9|7968.4|7965.4|7967.4|7964.4|22
1677820200000|2023-03-03 05:10:00|7967.6|7964.6|7968.6|7965.6|7969.4|7966.4|7967.4|7964.4|30
1677820500000|2023-03-03 05:15:00|7968.9|7965.9|7968.1|7965.1|7969.4|7966.4|7967.9|7964.9|40
1677820800000|2023-03-03 05:20:00|7968.4|7965.4|7968.6|7965.6|7969.1|7966.1|7967.4|7964.4|17
1677821100000|2023-03-03 05:25:00|7968.9|7965.9|7967.9|7964.9|7969.1|7966.1|7967.6|7964.6|24
1677821400000|2023-03-03 05:30:00|7968.1|7965.1|7967.9|7964.9|7969.6|7966.6|7967.6|7964.6|10
1677821700000|2023-03-03 05:35:00|7967.6|7964.6|7969.4|7966.4|7969.6|7966.6|7967.6|7964.6|12
1677822000000|2023-03-03 05:40:00|7969.6|7966.6|7970.1|7967.1|7970.1|7967.1|7969.1|7966.1|11
1677822300000|2023-03-03 05:45:00|7970.4|7967.4|7970.9|7967.9|7970.9|7967.9|7969.9|7966.9|11
1677822600000|2023-03-03 05:50:00|7971.1|7968.1|7969.6|7966.6|7971.1|7968.1|7969.6|7966.6|30
1677822900000|2023-03-03 05:55:00|7969.9|7966.9|7970.4|7967.4|7971.1|7968.1|7969.4|7966.4|53
1677823200000|2023-03-03 06:00:00|7970.6|7967.6|7971.1|7968.1|7971.9|7968.9|7969.9|7966.9|110
1677823500000|2023-03-03 06:05:00|7970.9|7967.9|7971.1|7968.1|7972.9|7969.9|7970.6|7967.6|110
1677823800000|2023-03-03 06:10:00|7971.4|7968.4|7969.4|7966.4|7971.4|7968.4|7969.1|7966.1|25
1677824100000|2023-03-03 06:15:00|7969.1|7966.1|7970.4|7967.4|7970.9|7967.9|7969.1|7966.1|16
1677824400000|2023-03-03 06:20:00|7970.1|7967.1|7971.1|7968.1|7971.9|7968.9|7970.1|7967.1|28
1677824700000|2023-03-03 06:25:00|7970.9|7967.9|7972.4|7969.4|7972.4|7969.4|7970.9|7967.9|17
1677825000000|2023-03-03 06:30:00|7972.1|7969.1|7972.4|7969.4|7972.6|7969.6|7971.4|7968.4|60
1677825300000|2023-03-03 06:35:00|7972.1|7969.1|7972.4|7969.4|7972.4|7969.4|7971.4|7968.4|31
1677825600000|2023-03-03 06:40:00|7972.6|7969.6|7972.9|7969.9|7972.9|7969.9|7971.6|7968.6|25
1677825900000|2023-03-03 06:45:00|7972.4|7969.4|7969.9|7966.9|7972.4|7969.4|7969.9|7966.9|25
1677826200000|2023-03-03 06:50:00|7970.4|7967.4|7971.4|7968.4|7971.6|7968.6|7970.4|7967.4|38
1677826500000|2023-03-03 06:55:00|7971.6|7968.6|7972.4|7969.4|7972.9|7969.9|7971.6|7968.6|29
1677826800000|2023-03-03 07:00:00|7971.9|7968.9|7965.4|7963.4|7971.9|7969.4|7964.1|7962.1|316
1677827100000|2023-03-03 07:05:00|7964.9|7962.9|7963.4|7961.4|7964.9|7962.9|7961.9|7959.9|129
1677827400000|2023-03-03 07:10:00|7963.1|7961.1|7963.6|7961.6|7965.4|7963.4|7963.1|7961.1|68
1677827700000|2023-03-03 07:15:00|7963.4|7961.4|7966.1|7964.1|7966.1|7964.1|7962.9|7960.9|149
1677828000000|2023-03-03 07:20:00|7966.4|7964.4|7965.4|7963.4|7968.9|7966.9|7965.4|7963.4|118
1677828300000|2023-03-03 07:25:00|7965.1|7963.1|7967.4|7965.4|7967.9|7965.9|7965.1|7963.1|66
1677828600000|2023-03-03 07:30:00|7967.6|7965.6|7967.4|7965.4|7968.4|7966.4|7966.9|7964.9|94
1677828900000|2023-03-03 07:35:00|7967.1|7965.1|7966.9|7964.9|7967.6|7965.6|7966.9|7964.9|53
1677829200000|2023-03-03 07:40:00|7967.1|7965.1|7966.4|7964.4|7967.4|7965.4|7965.9|7963.9|38
1677829500000|2023-03-03 07:45:00|7966.1|7964.1|7964.9|7962.9|7967.6|7965.6|7964.9|7962.9|225
1677829800000|2023-03-03 07:50:00|7965.1|7963.1|7963.9|7961.9|7965.1|7963.1|7962.9|7960.9|401
1677830100000|2023-03-03 07:55:00|7963.6|7961.6|7959.4|7957.4|7964.4|7962.4|7959.4|7957.4|577
1677830400000|2023-03-03 08:00:00|7958.9|7957.9|7959.6|7958.6|7963.4|7962.4|7955.6|7954.6|5113
1677830700000|2023-03-03 08:05:00|7959.4|7958.4|7960.9|7959.9|7961.9|7960.9|7955.4|7954.4|3025
1677831000000|2023-03-03 08:10:00|7960.6|7959.6|7957.9|7956.9|7961.9|7960.9|7956.9|7955.9|1240
1677831300000|2023-03-03 08:15:00|7958.1|7957.1|7960.9|7959.9|7961.9|7960.9|7957.9|7956.9|1623
1677831600000|2023-03-03 08:20:00|7960.6|7959.6|7962.9|7961.9|7964.9|7963.9|7959.4|7958.4|1439
1677831900000|2023-03-03 08:25:00|7962.6|7961.6|7960.4|7959.4|7964.4|7963.4|7959.4|7958.4|962
1677832200000|2023-03-03 08:30:00|7959.9|7958.9|7964.1|7963.1|7965.4|7964.4|7957.9|7956.9|1479
1677832500000|2023-03-03 08:35:00|7964.4|7963.4|7966.9|7965.9|7968.4|7967.4|7963.4|7962.4|853
1677832800000|2023-03-03 08:40:00|7966.6|7965.6|7970.6|7969.6|7970.9|7969.9|7965.9|7964.9|740
1677833100000|2023-03-03 08:45:00|7970.9|7969.9|7971.9|7970.9|7973.9|7972.9|7970.4|7969.4|575
1677833400000|2023-03-03 08:50:00|7971.6|7970.6|7975.4|7974.4|7975.4|7974.4|7970.6|7969.6|549
1677833700000|2023-03-03 08:55:00|7975.1|7974.1|7974.4|7973.4|7976.4|7975.4|7971.9|7970.9|541
1677834000000|2023-03-03 09:00:00|7973.9|7972.9|7970.9|7969.9|7974.9|7973.9|7970.9|7969.9|444
1677834300000|2023-03-03 09:05:00|7970.4|7969.4|7972.9|7971.9|7972.9|7971.9|7967.9|7966.9|587
1677834600000|2023-03-03 09:10:00|7973.4|7972.4|7973.1|7972.1|7976.6|7975.6|7972.4|7971.4|457
1677834900000|2023-03-03 09:15:00|7972.9|7971.9|7972.4|7971.4|7973.4|7972.4|7970.9|7969.9|356
1677835200000|2023-03-03 09:20:00|7971.9|7970.9|7971.9|7970.9|7972.9|7971.9|7969.6|7968.6|411
1677835500000|2023-03-03 09:25:00|7971.6|7970.6|7969.6|7968.6|7971.9|7970.9|7968.9|7967.9|442
1677835800000|2023-03-03 09:30:00|7969.4|7968.4|7966.4|7965.4|7970.9|7969.9|7966.4|7965.4|511
1677836100000|2023-03-03 09:35:00|7966.1|7965.1|7962.9|7961.9|7967.9|7966.9|7962.9|7961.9|463
1677836400000|2023-03-03 09:40:00|7963.1|7962.1|7960.9|7959.9|7963.4|7962.4|7959.4|7958.4|444
1677836700000|2023-03-03 09:45:00|7960.6|7959.6|7961.4|7960.4|7962.9|7961.9|7959.9|7958.9|611
1677837000000|2023-03-03 09:50:00|7961.1|7960.1|7962.1|7961.1|7962.4|7961.4|7959.4|7958.4|589
1677837300000|2023-03-03 09:55:00|7962.4|7961.4|7960.9|7959.9|7965.1|7964.1|7960.9|7959.9|361
1677837600000|2023-03-03 10:00:00|7961.4|7960.4|7967.4|7966.4|7968.4|7967.4|7960.6|7959.6|944
1677837900000|2023-03-03 10:05:00|7967.6|7966.6|7964.4|7963.4|7968.6|7967.6|7964.4|7963.4|532
1677838200000|2023-03-03 10:10:00|7964.6|7963.6|7960.4|7959.4|7965.1|7964.1|7959.9|7958.9|621
1677838500000|2023-03-03 10:15:00|7960.1|7959.1|7959.4|7958.4|7960.1|7959.1|7957.1|7956.1|664
1677838800000|2023-03-03 10:20:00|7959.6|7958.6|7962.9|7961.9|7963.6|7962.6|7959.4|7958.4|399
1677839100000|2023-03-03 10:25:00|7962.4|7961.4|7958.4|7957.4|7962.6|7961.6|7958.1|7957.1|538
1677839400000|2023-03-03 10:30:00|7957.9|7956.9|7957.9|7956.9|7958.9|7957.9|7955.9|7954.9|801
1677839700000|2023-03-03 10:35:00|7958.1|7957.1|7955.9|7954.9|7958.4|7957.4|7955.1|7954.1|472
1677840000000|2023-03-03 10:40:00|7955.6|7954.6|7960.9|7959.9|7962.1|7961.1|7954.9|7953.9|545
1677840300000|2023-03-03 10:45:00|7960.4|7959.4|7960.4|7959.4|7962.9|7961.9|7959.6|7958.6|518
1677840600000|2023-03-03 10:50:00|7959.9|7958.9|7959.9|7958.9|7960.1|7959.1|7956.6|7955.6|485
1677840900000|2023-03-03 10:55:00|7959.6|7958.6|7962.4|7961.4|7964.1|7963.1|7959.4|7958.4|284
1677841200000|2023-03-03 11:00:00|7962.1|7961.1|7961.4|7960.4|7962.4|7961.4|7960.1|7959.1|199
1677841500000|2023-03-03 11:05:00|7961.6|7960.6|7961.9|7960.9|7964.6|7963.6|7960.9|7959.9|236
1677841800000|2023-03-03 11:10:00|7961.6|7960.6|7965.6|7964.6|7965.9|7964.9|7960.4|7959.4|358
1677842100000|2023-03-03 11:15:00|7965.4|7964.4|7969.6|7968.6|7969.9|7968.9|7965.4|7964.4|435
1677842400000|2023-03-03 11:20:00|7969.9|7968.9|7970.4|7969.4|7971.4|7970.4|7968.4|7967.4|447
1677842700000|2023-03-03 11:25:00|7970.1|7969.1|7965.9|7964.9|7970.9|7969.9|7965.4|7964.4|225
1677843000000|2023-03-03 11:30:00|7965.6|7964.6|7962.9|7961.9|7965.6|7964.6|7962.9|7961.9|316
1677843300000|2023-03-03 11:35:00|7962.6|7961.6|7961.6|7960.6|7962.9|7961.9|7960.4|7959.4|299
1677843600000|2023-03-03 11:40:00|7961.4|7960.4|7960.6|7959.6|7961.9|7960.9|7960.4|7959.4|199
1677843900000|2023-03-03 11:45:00|7960.4|7959.4|7958.4|7957.4|7960.4|7959.4|7957.9|7956.9|233
1677844200000|2023-03-03 11:50:00|7958.6|7957.6|7957.9|7956.9|7958.9|7957.9|7956.9|7955.9|188
1677844500000|2023-03-03 11:55:00|7958.4|7957.4|7958.1|7957.1|7958.4|7957.4|7955.9|7954.9|453
1677844800000|2023-03-03 12:00:00|7957.6|7956.6|7957.4|7956.4|7959.4|7958.4|7955.9|7954.9|315
1677845100000|2023-03-03 12:05:00|7957.6|7956.6|7958.4|7957.4|7959.1|7958.1|7956.9|7955.9|243
1677845400000|2023-03-03 12:10:00|7958.1|7957.1|7957.9|7956.9|7958.9|7957.9|7956.9|7955.9|221
1677845700000|2023-03-03 12:15:00|7957.4|7956.4|7956.4|7955.4|7957.9|7956.9|7955.6|7954.6|189
1677846000000|2023-03-03 12:20:00|7955.9|7954.9|7955.9|7954.9|7955.9|7954.9|7954.4|7953.4|507
1677846300000|2023-03-03 12:25:00|7955.6|7954.6|7955.4|7954.4|7955.9|7954.9|7954.4|7953.4|324
1677846600000|2023-03-03 12:30:00|7955.6|7954.6|7953.9|7952.9|7956.4|7955.4|7953.9|7952.9|284
1677846900000|2023-03-03 12:35:00|7954.1|7953.1|7952.4|7951.4|7954.4|7953.4|7952.1|7951.1|442
1677847200000|2023-03-03 12:40:00|7952.2|7951.2|7948.2|7947.2|7952.2|7951.2|7947.7|7946.7|789
1677847500000|2023-03-03 12:45:00|7948.4|7947.4|7948.2|7947.2|7949.9|7948.9|7947.7|7946.7|460
1677847800000|2023-03-03 12:50:00|7947.7|7946.7|7947.7|7946.7|7948.7|7947.7|7946.9|7945.9|508
1677848100000|2023-03-03 12:55:00|7947.4|7946.4|7946.2|7945.2|7948.2|7947.2|7945.4|7944.4|611
1677848400000|2023-03-03 13:00:00|7945.9|7944.9|7946.7|7945.7|7947.2|7946.2|7944.4|7943.4|585
1677848700000|2023-03-03 13:05:00|7946.2|7945.2|7944.2|7943.2|7946.2|7945.2|7942.4|7941.4|741
1677849000000|2023-03-03 13:10:00|7943.9|7942.9|7941.7|7940.7|7944.2|7943.2|7940.2|7939.2|988
1677849300000|2023-03-03 13:15:00|7941.4|7940.4|7940.7|7939.7|7942.9|7941.9|7939.7|7938.7|486
1677849600000|2023-03-03 13:20:00|7940.9|7939.9|7941.2|7940.2|7942.2|7941.2|7939.7|7938.7|364
1677849900000|2023-03-03 13:25:00|7941.7|7940.7|7933.2|7932.2|7941.7|7940.7|7933.2|7932.2|603
1677850200000|2023-03-03 13:30:00|7932.7|7931.7|7930.9|7929.9|7933.2|7932.2|7929.2|7928.2|883
1677850500000|2023-03-03 13:35:00|7931.2|7930.2|7931.2|7930.2|7931.7|7930.7|7929.2|7928.2|658
1677850800000|2023-03-03 13:40:00|7930.7|7929.7|7931.2|7930.2|7931.9|7930.9|7926.7|7925.7|751
1677851100000|2023-03-03 13:45:00|7930.9|7929.9|7932.7|7931.7|7934.2|7933.2|7929.2|7928.2|577
1677851400000|2023-03-03 13:50:00|7932.4|7931.4|7931.2|7930.2|7933.7|7932.7|7928.9|7927.9|460
1677851700000|2023-03-03 13:55:00|7930.9|7929.9|7926.2|7925.2|7931.4|7930.4|7925.2|7924.2|1087
1677852000000|2023-03-03 14:00:00|7926.7|7925.7|7927.9|7926.9|7928.2|7927.2|7922.7|7921.7|1326
1677852300000|2023-03-03 14:05:00|7928.2|7927.2|7926.4|7925.4|7931.4|7930.4|7924.7|7923.7|966
1677852600000|2023-03-03 14:10:00|7926.2|7925.2|7930.4|7929.4|7931.2|7930.2|7926.2|7925.2|810
1677852900000|2023-03-03 14:15:00|7930.2|7929.2|7932.7|7931.7|7933.7|7932.7|7928.2|7927.2|695
1677853200000|2023-03-03 14:20:00|7932.2|7931.2|7921.2|7920.2|7932.7|7931.7|7919.7|7918.7|972
1677853500000|2023-03-03 14:25:00|7920.9|7919.9|7926.4|7925.4|7927.4|7926.4|7920.9|7919.9|422
1677853800000|2023-03-03 14:30:00|7926.2|7925.2|7927.4|7926.4|7930.2|7929.2|7924.7|7923.7|1612
1677854100000|2023-03-03 14:35:00|7927.7|7926.7|7926.2|7925.2|7929.4|7928.4|7924.7|7923.7|760
1677854400000|2023-03-03 14:40:00|7926.7|7925.7|7929.2|7928.2|7932.7|7931.7|7925.2|7924.2|748
1677854700000|2023-03-03 14:45:00|7928.7|7927.7|7937.7|7936.7|7937.7|7936.7|7928.4|7927.4|1090
1677855000000|2023-03-03 14:50:00|7938.2|7937.2|7945.2|7944.2|7945.7|7944.7|7934.7|7933.7|875
1677855300000|2023-03-03 14:55:00|7945.4|7944.4|7946.9|7945.9|7949.7|7948.7|7945.2|7944.2|1181
1677855600000|2023-03-03 15:00:00|7946.4|7945.4|7944.4|7943.4|7948.4|7947.4|7939.2|7938.2|1624
1677855900000|2023-03-03 15:05:00|7944.7|7943.7|7942.2|7941.2|7944.7|7943.7|7936.7|7935.7|714
1677856200000|2023-03-03 15:10:00|7942.8|7941.8|7948.5|7947.5|7948.5|7947.5|7941.8|7940.8|851
1677856500000|2023-03-03 15:15:00|7948.8|7947.8|7940.8|7939.8|7950.8|7949.8|7940.5|7939.5|1052
1677856800000|2023-03-03 15:20:00|7941.3|7940.3|7943.5|7942.5|7946.3|7945.3|7939.5|7938.5|971
1677857100000|2023-03-03 15:25:00|7943.8|7942.8|7942.8|7941.8|7946.5|7945.5|7937.8|7936.8|1011
1677857400000|2023-03-03 15:30:00|7942.3|7941.3|7942.8|7941.8|7944.5|7943.5|7938.8|7937.8|880
1677857700000|2023-03-03 15:35:00|7943|7942|7942.8|7941.8|7944|7943|7940.3|7939.3|755
1677858000000|2023-03-03 15:40:00|7942.3|7941.3|7943.3|7942.3|7945.3|7944.3|7940.5|7939.5|616
1677858300000|2023-03-03 15:45:00|7943|7942|7943|7942|7944.3|7943.3|7940.8|7939.8|533
1677858600000|2023-03-03 15:50:00|7942.8|7941.8|7940.3|7939.3|7942.8|7941.8|7938.3|7937.3|666
1677858900000|2023-03-03 15:55:00|7940|7939|7941.3|7940.3|7941.8|7940.8|7939.3|7938.3|339
1677859200000|2023-03-03 16:00:00|7941.5|7940.5|7944.8|7943.8|7946.8|7945.8|7941.3|7940.3|698
1677859500000|2023-03-03 16:05:00|7945|7944|7946.5|7945.5|7947.3|7946.3|7943.8|7942.8|837
1677859800000|2023-03-03 16:10:00|7946.3|7945.3|7946.8|7945.8|7948|7947|7942.5|7941.5|766
1677860100000|2023-03-03 16:15:00|7946.5|7945.5|7950.3|7949.3|7951.3|7950.3|7946|7945|1207
1677860400000|2023-03-03 16:20:00|7950.8|7949.8|7952.8|7951.8|7952.8|7951.8|7949.3|7948.3|1025
1677860700000|2023-03-03 16:25:00|7952.5|7951.5|7952.3|7950.3|7953.8|7952.8|7949.5|7948.5|2385
1677861000000|2023-03-03 16:30:00|7952.5|7950.5|7945.8|7943.8|7952.8|7950.8|7942.8|7940.8|6389
1677861300000|2023-03-03 16:35:00|7946|7944|7946.3|7944.3|7949.3|7947.3|7944.3|7942.3|1562
1677861600000|2023-03-03 16:40:00|7945.8|7943.8|7943.8|7941.8|7946.3|7944.3|7942.3|7940.3|971
1677861900000|2023-03-03 16:45:00|7943.3|7941.3|7944.3|7942.3|7945.8|7943.8|7943.3|7941.3|280
1677862200000|2023-03-03 16:50:00|7944.8|7942.8|7946.3|7944.3|7946.8|7944.8|7944.3|7942.3|573
1677862500000|2023-03-03 16:55:00|7946.8|7944.8|7947.3|7945.3|7947.8|7945.8|7943.8|7941.8|792
1677862800000|2023-03-03 17:00:00|7947.5|7945.5|7944.8|7942.8|7948.3|7946.3|7944.8|7942.8|376
1677863100000|2023-03-03 17:05:00|7944.3|7942.3|7943.8|7941.8|7944.8|7942.8|7943.5|7941.5|251
1677863400000|2023-03-03 17:10:00|7944|7942|7946.3|7944.3|7947.5|7945.5|7944|7942|293
1677863700000|2023-03-03 17:15:00|7946|7944|7945.8|7943.8|7947.3|7945.3|7944.8|7942.8|299
1677864000000|2023-03-03 17:20:00|7945.5|7943.5|7947.8|7945.8|7947.8|7945.8|7945.3|7943.3|123
1677864300000|2023-03-03 17:25:00|7947.5|7945.5|7945.3|7943.3|7947.5|7945.5|7944.3|7942.3|407
1677864600000|2023-03-03 17:30:00|7945|7943|7944.3|7942.3|7947.3|7945.3|7944.3|7942.3|155
1677864900000|2023-03-03 17:35:00|7944.5|7942.5|7946.3|7944.3|7946.3|7944.3|7943.3|7941.3|150
1677865200000|2023-03-03 17:40:00|7946.5|7944.5|7945.5|7943.5|7947.8|7945.8|7945.3|7943.3|248
1677865500000|2023-03-03 17:45:00|7945.3|7943.3|7947|7945|7947.8|7945.8|7945.3|7943.3|170
1677865800000|2023-03-03 17:50:00|7946.8|7944.8|7949.3|7947.3|7949.3|7947.3|7946.3|7944.3|142
1677866100000|2023-03-03 17:55:00|7949|7947|7950|7948|7950.3|7948.3|7948.8|7946.8|166
1677866400000|2023-03-03 18:00:00|7950.3|7948.3|7951.3|7949.3|7951.3|7949.3|7949.3|7947.3|128
1677866700000|2023-03-03 18:05:00|7951|7949|7950.8|7948.8|7952.8|7950.8|7950.3|7948.3|233
1677867000000|2023-03-03 18:10:00|7950.3|7948.3|7950.8|7948.8|7951.3|7949.3|7949.8|7947.8|170
1677867300000|2023-03-03 18:15:00|7950.5|7948.5|7950|7948|7951.3|7949.3|7949.8|7947.8|308
1677867600000|2023-03-03 18:20:00|7950.3|7948.3|7950|7948|7950.8|7948.8|7948.8|7946.8|112
1677867900000|2023-03-03 18:25:00|7949.8|7947.8|7949.5|7947.5|7950.8|7948.8|7948.8|7946.8|143
1677868200000|2023-03-03 18:30:00|7949.8|7947.8|7946.3|7944.3|7950.3|7948.3|7946|7944|233
1677868500000|2023-03-03 18:35:00|7946|7944|7947|7945|7947.8|7945.8|7945.8|7943.8|134
1677868800000|2023-03-03 18:40:00|7947.3|7945.3|7949.3|7947.3|7949.8|7947.8|7946.3|7944.3|389
1677869100000|2023-03-03 18:45:00|7949|7947|7949.8|7947.8|7950.3|7948.3|7948.3|7946.3|219
1677869400000|2023-03-03 18:50:00|7949.5|7947.5|7948|7946|7949.8|7947.8|7947.3|7945.3|134
1677869700000|2023-03-03 18:55:00|7947.8|7945.8|7947.3|7945.3|7948.3|7946.3|7947.3|7945.3|102
1677870000000|2023-03-03 19:00:00|7947.5|7945.5|7945.3|7943.3|7948.3|7946.3|7944.8|7942.8|82
1677870300000|2023-03-03 19:05:00|7945|7943|7945.8|7943.8|7946.8|7944.8|7944.8|7942.8|90
1677870600000|2023-03-03 19:10:00|7945.5|7943.5|7948.5|7946.5|7948.8|7946.8|7945.3|7943.3|133
1677870900000|2023-03-03 19:15:00|7948.8|7946.8|7947.3|7945.3|7948.8|7946.8|7947.3|7945.3|70
1677871200000|2023-03-03 19:20:00|7947.5|7945.5|7948.3|7946.3|7949.3|7947.3|7947.5|7945.5|46
1677871500000|2023-03-03 19:25:00|7948|7946|7950.8|7948.8|7950.8|7948.8|7947.8|7945.8|181
1677871800000|2023-03-03 19:30:00|7950.5|7948.5|7952|7950|7952.3|7950.3|7950.3|7948.3|354
1677872100000|2023-03-03 19:35:00|7951.8|7949.8|7952|7950|7952.8|7950.8|7951.3|7949.3|98
1677872400000|2023-03-03 19:40:00|7951.8|7949.8|7952|7950|7953|7951|7951.3|7949.3|65
1677872700000|2023-03-03 19:45:00|7952.3|7950.3|7952.3|7950.3|7953.3|7951.3|7951.8|7949.8|73
1677873000000|2023-03-03 19:50:00|7952|7950|7951.8|7949.8|7953.3|7951.3|7951.8|7949.8|102
1677873300000|2023-03-03 19:55:00|7951.3|7949.3|7954|7952|7954|7952|7951.3|7949.3|86
1677873600000|2023-03-03 20:00:00|7953.8|7951.8|7953.8|7951.8|7954.8|7952.8|7952.5|7950.5|119
1677873900000|2023-03-03 20:05:00|7954.3|7952.3|7956.8|7954.8|7957.3|7955.3|7954|7952|151
1677874200000|2023-03-03 20:10:00|7956.3|7954.3|7955|7953|7956.8|7954.8|7954.3|7952.3|109
1677874500000|2023-03-03 20:15:00|7955.3|7953.3|7954|7952|7955.5|7953.5|7953.3|7951.3|82
1677874800000|2023-03-03 20:20:00|7954.3|7952.3|7952.8|7950.8|7955.3|7953.3|7952.8|7950.8|85
1677875100000|2023-03-03 20:25:00|7952.5|7950.5|7953.8|7951.8|7953.8|7951.8|7950.3|7948.3|114
1677875400000|2023-03-03 20:30:00|7953.5|7951.5|7952|7950|7953.8|7951.8|7951.8|7949.8|78
1677875700000|2023-03-03 20:35:00|7951.8|7949.8|7950.3|7948.3|7951.8|7949.8|7949.8|7947.8|82
1677876000000|2023-03-03 20:40:00|7950|7948|7949|7947|7950|7948|7948.3|7946.3|88
1677876300000|2023-03-03 20:45:00|7948.8|7946.8|7949.5|7947.5|7949.8|7947.8|7947.8|7945.8|259
1677876600000|2023-03-03 20:50:00|7950.3|7948.3|7951.8|7949.8|7951.8|7949.8|7948.3|7946.3|175
1677876900000|2023-03-03 20:55:00|7951.3|7949.3|7959.6|7955.6|7959.6|7957.5|7950.8|7948.8|709
1677877200000|2023-03-03 21:00:00|7959.5|7955.5|7958.3|7954.3|7960|7956|7955.2|7951.2|0
1677877500000|2023-03-03 21:05:00|7958.2|7954.2|7958.7|7954.7|7960.6|7956.6|7957.6|7953.6|0
1677877800000|2023-03-03 21:10:00|7958.6|7954.6|7958.8|7954.8|7959.5|7955.5|7957.7|7953.7|0
1677878100000|2023-03-03 21:15:00|7958.7|7954.7|7958.1|7954.1|7959.1|7955.1|7957.7|7953.7|0
1677878400000|2023-03-03 21:20:00|7958.2|7954.2|7958|7954|7958.4|7954.4|7957.4|7953.4|0
1677878700000|2023-03-03 21:25:00|7958.1|7954.1|7956.1|7952.1|7959.5|7955.5|7956|7952|0
1677879000000|2023-03-03 21:30:00|7956.2|7952.2|7956.4|7952.4|7956.7|7952.7|7956.1|7952.1|0
1677879300000|2023-03-03 21:35:00|7956.2|7952.2|7956.2|7952.2|7956.9|7952.9|7955.9|7951.9|0
1677879600000|2023-03-03 21:40:00|7956.1|7952.1|7956.7|7952.7|7956.9|7952.9|7956.1|7952.1|0
1677879900000|2023-03-03 21:45:00|7956.8|7952.8|7955.8|7951.8|7957|7953|7955.8|7951.8|0
1677880200000|2023-03-03 21:50:00|7956|7952|7955.9|7951.9|7956.4|7952.4|7955.7|7951.7|0
1677880500000|2023-03-03 21:55:00|7956|7952|7955.6|7951.6|7956.3|7952.3|7955.2|7951.2|0
1677880800000|2023-03-03 22:00:00|7955.5|7951.5|7955.5|7951.5|7955.5|7951.5|7955.5|7951.5|0
1678057200000|2023-03-05 23:00:00|7944.8|7940.8|7947.5|7943.5|7948.2|7944.2|7944.6|7940.6|0
1678057500000|2023-03-05 23:05:00|7947.7|7943.7|7947.8|7943.8|7949.1|7945.1|7946.8|7942.8|0
1678057800000|2023-03-05 23:10:00|7947.9|7943.9|7948.8|7944.8|7949.8|7945.8|7944.9|7940.9|0
1678058100000|2023-03-05 23:15:00|7948.7|7944.7|7948.3|7944.3|7949.4|7945.4|7946.6|7942.6|0
1678058400000|2023-03-05 23:20:00|7948.4|7944.4|7946.7|7942.7|7949.3|7945.3|7946.7|7942.7|0
1678058700000|2023-03-05 23:25:00|7946.6|7942.6|7948.2|7944.2|7948.8|7944.8|7946.4|7942.4|0
1678059000000|2023-03-05 23:30:00|7948.4|7944.4|7950.1|7946.1|7950.8|7946.8|7947.9|7943.9|0
1678059300000|2023-03-05 23:35:00|7950.2|7946.2|7950.5|7946.5|7951.4|7947.4|7950.2|7946.2|0
1678059600000|2023-03-05 23:40:00|7950.6|7946.6|7949.9|7945.9|7950.8|7946.8|7949.5|7945.5|0
1678059900000|2023-03-05 23:45:00|7950|7946|7949.9|7945.9|7950.3|7946.3|7948.9|7944.9|0
1678060200000|2023-03-05 23:50:00|7950|7946|7951.6|7947.6|7951.9|7947.9|7948.6|7944.6|0
1678060500000|2023-03-05 23:55:00|7951.4|7947.4|7952.1|7948.1|7952.5|7948.5|7950.6|7946.6|0
1678060800000|2023-03-06 00:00:00|7952.2|7948.2|7952.8|7948.8|7953.1|7949.1|7951.5|7947.5|0
1678061100000|2023-03-06 00:05:00|7952.7|7948.7|7951.8|7947.8|7954.1|7950.1|7951.4|7947.4|0
1678061400000|2023-03-06 00:10:00|7951.7|7947.7|7950.5|7946.5|7952.4|7948.4|7950.5|7946.5|0
1678061700000|2023-03-06 00:15:00|7950.6|7946.6|7947.5|7943.5|7950.6|7946.6|7946.3|7942.3|0
1678062000000|2023-03-06 00:20:00|7946.6|7942.6|7946.3|7942.3|7948.2|7944.2|7946.2|7942.2|0
1678062300000|2023-03-06 00:25:00|7946.4|7942.4|7951.5|7947.5|7951.5|7947.5|7946.2|7942.2|0
1678062600000|2023-03-06 00:30:00|7951.4|7947.4|7951.4|7947.4|7953.1|7949.1|7950.4|7946.4|0
1678062900000|2023-03-06 00:35:00|7951.5|7947.5|7952.6|7948.6|7953.7|7949.7|7951.4|7947.4|0
1678063200000|2023-03-06 00:40:00|7952.7|7948.7|7951.5|7947.5|7952.7|7948.7|7951.3|7947.3|0
1678063500000|2023-03-06 00:45:00|7951.4|7947.4|7953.6|7949.6|7953.6|7949.6|7950.3|7946.3|0
1678063800000|2023-03-06 00:50:00|7953.7|7949.7|7953.3|7949.3|7953.7|7949.7|7952.4|7948.4|0
1678064100000|2023-03-06 00:55:00|7953.5|7949.5|7953.6|7949.6|7953.6|7949.6|7952.2|7948.2|0
1678064400000|2023-03-06 01:00:00|7953.5|7949.5|7951.3|7948.3|7954|7951|7950|7947|211
1678064700000|2023-03-06 01:05:00|7951.8|7948.8|7944.8|7941.8|7951.8|7948.8|7944.8|7941.8|120
1678065000000|2023-03-06 01:10:00|7944.3|7941.3|7942.8|7939.8|7944.5|7941.5|7942.8|7939.8|35
1678065300000|2023-03-06 01:15:00|7943|7940|7940|7937|7943|7940|7939|7936|73
1678065600000|2023-03-06 01:20:00|7939.8|7936.8|7940.8|7937.8|7941|7938|7939.3|7936.3|36
1678065900000|2023-03-06 01:25:00|7941|7938|7942.5|7939.5|7943.3|7940.3|7940.8|7937.8|31
1678066200000|2023-03-06 01:30:00|7942.3|7939.3|7947.3|7944.3|7947.5|7944.5|7942.3|7939.3|58
1678066500000|2023-03-06 01:35:00|7947.5|7944.5|7947|7944|7947.8|7944.8|7945.5|7942.5|52
1678066800000|2023-03-06 01:40:00|7947.3|7944.3|7946.3|7943.3|7948|7945|7945.3|7942.3|66
1678067100000|2023-03-06 01:45:00|7946|7943|7945.3|7942.3|7946|7943|7944|7941|38
1678067400000|2023-03-06 01:50:00|7945|7942|7944|7941|7945.5|7942.5|7944|7941|10
1678067700000|2023-03-06 01:55:00|7944.3|7941.3|7944.5|7941.5|7945.3|7942.3|7944.3|7941.3|22
1678068000000|2023-03-06 02:00:00|7944.3|7941.3|7944.3|7941.3|7945|7942|7944|7941|34
1678068300000|2023-03-06 02:05:00|7944|7941|7943.8|7940.8|7945|7942|7942.8|7939.8|51
1678068600000|2023-03-06 02:10:00|7944|7941|7945.5|7942.5|7945.5|7942.5|7943.8|7940.8|9
1678068900000|2023-03-06 02:15:00|7945.3|7942.3|7946.3|7943.3|7946.8|7943.8|7945.3|7942.3|6
1678069200000|2023-03-06 02:20:00|7945.8|7942.8|7946.5|7943.5|7947|7944|7945|7942|13
1678069500000|2023-03-06 02:25:00|7947|7944|7948|7945|7948.3|7945.3|7946.5|7943.5|9
1678069800000|2023-03-06 02:30:00|7948.3|7945.3|7947.3|7944.3|7948.3|7945.3|7947|7944|22
1678070100000|2023-03-06 02:35:00|7947.5|7944.5|7951.5|7948.5|7951.5|7948.5|7946.5|7943.5|106
1678070400000|2023-03-06 02:40:00|7951.3|7948.3|7956.3|7953.3|7958.8|7955.8|7950.8|7947.8|97
1678070700000|2023-03-06 02:45:00|7956.5|7953.5|7958.3|7955.3|7958.5|7955.5|7954.3|7951.3|61
1678071000000|2023-03-06 02:50:00|7958|7955|7958|7955|7958.5|7955.5|7957|7954|31
1678071300000|2023-03-06 02:55:00|7957.8|7954.8|7956.3|7953.3|7959|7956|7956.3|7953.3|38
1678071600000|2023-03-06 03:00:00|7956.8|7953.8|7956.5|7953.5|7957.5|7954.5|7956.3|7953.3|22
1678071900000|2023-03-06 03:05:00|7956.8|7953.8|7955.3|7952.3|7956.8|7953.8|7955|7952|39
1678072200000|2023-03-06 03:10:00|7955|7952|7953.3|7950.3|7955.3|7952.3|7953.3|7950.3|13
1678072500000|2023-03-06 03:15:00|7953.8|7950.8|7953.5|7950.5|7953.8|7950.8|7952.5|7949.5|19
1678072800000|2023-03-06 03:20:00|7953.8|7950.8|7953.5|7950.5|7953.8|7950.8|7953.3|7950.3|10
1678073100000|2023-03-06 03:25:00|7953.3|7950.3|7953.3|7950.3|7953.5|7950.5|7953|7950|8
1678073400000|2023-03-06 03:30:00|7953.8|7950.8|7953.5|7950.5|7954.5|7951.5|7953.3|7950.3|23
1678073700000|2023-03-06 03:35:00|7953.3|7950.3|7953.5|7950.5|7954|7951|7953|7950|12
1678074000000|2023-03-06 03:40:00|7953.3|7950.3|7952.5|7949.5|7953.5|7950.5|7952.3|7949.3|19
1678074300000|2023-03-06 03:45:00|7952|7949|7951|7948|7952|7949|7950.3|7947.3|17
1678074600000|2023-03-06 03:50:00|7951.3|7948.3|7951.5|7948.5|7952.5|7949.5|7951|7948|26
1678074900000|2023-03-06 03:55:00|7951.8|7948.8|7951.8|7948.8|7952.5|7949.5|7951.8|7948.8|18
1678075200000|2023-03-06 04:00:00|7952|7949|7951|7948|7953.3|7950.3|7951|7948|82
1678075500000|2023-03-06 04:05:00|7950.8|7947.8|7950.3|7947.3|7951.3|7948.3|7950|7947|91
1678075800000|2023-03-06 04:10:00|7950|7947|7949.5|7946.5|7950.3|7947.3|7949|7946|105
1678076100000|2023-03-06 04:15:00|7949.3|7946.3|7949|7946|7949.8|7946.8|7949|7946|35
1678076400000|2023-03-06 04:20:00|7949.5|7946.5|7947|7944|7949.5|7946.5|7947|7944|25
1678076700000|2023-03-06 04:25:00|7946.8|7943.8|7946.5|7943.5|7947.5|7944.5|7946.3|7943.3|20
1678077000000|2023-03-06 04:30:00|7946.8|7943.8|7945.3|7942.3|7947|7944|7945.3|7942.3|14
1678077300000|2023-03-06 04:35:00|7944.8|7941.8|7945|7942|7946|7943|7944.8|7941.8|27
1678077600000|2023-03-06 04:40:00|7944.8|7941.8|7945.5|7942.5|7946|7943|7944.8|7941.8|20
1678077900000|2023-03-06 04:45:00|7945.8|7942.8|7947|7944|7947|7944|7945.8|7942.8|24
1678078200000|2023-03-06 04:50:00|7947.3|7944.3|7948|7945|7948|7945|7947|7944|6
1678078500000|2023-03-06 04:55:00|7948.3|7945.3|7947|7944|7948.3|7945.3|7947|7944|10
1678078800000|2023-03-06 05:00:00|7946.8|7943.8|7946.3|7943.3|7947.3|7944.3|7945.5|7942.5|36
1678079100000|2023-03-06 05:05:00|7946.5|7943.5|7947|7944|7947.3|7944.3|7946|7943|30
1678079400000|2023-03-06 05:10:00|7947.5|7944.5|7948.3|7945.3|7948.3|7945.3|7947.5|7944.5|5
1678079700000|2023-03-06 05:15:00|7949.3|7946.3|7949.3|7946.3|7949.8|7946.8|7948.8|7945.8|22
1678080000000|2023-03-06 05:20:00|7949.5|7946.5|7949|7946|7950|7947|7948.5|7945.5|16
1678080300000|2023-03-06 05:25:00|7948.8|7945.8|7948|7945|7948.8|7945.8|7948|7945|7
1678080600000|2023-03-06 05:30:00|7947.8|7944.8|7947.5|7944.5|7948.8|7945.8|7947.5|7944.5|13
1678080900000|2023-03-06 05:35:00|7947.8|7944.8|7947.5|7944.5|7948.5|7945.5|7947.5|7944.5|12
1678081200000|2023-03-06 05:40:00|7947.3|7944.3|7949.5|7946.5|7949.5|7946.5|7947.3|7944.3|9
1678081500000|2023-03-06 05:45:00|7949.3|7946.3|7949.5|7946.5|7949.5|7946.5|7948.8|7945.8|6
1678081800000|2023-03-06 05:50:00|7949.3|7946.3|7949.5|7946.5|7950|7947|7948.8|7945.8|11
1678082100000|2023-03-06 05:55:00|7949.3|7946.3|7950.8|7947.8|7951.8|7948.8|7949.3|7946.3|22
1678082400000|2023-03-06 06:00:00|7950.3|7947.3|7951.5|7948.5|7951.5|7948.5|7950.3|7947.3|39
1678082700000|2023-03-06 06:05:00|7951.8|7948.8|7951.8|7948.8|7952.8|7949.8|7951.3|7948.3|56
1678083000000|2023-03-06 06:10:00|7951.5|7948.5|7952.5|7949.5|7953.3|7950.3|7951.5|7948.5|51
1678083300000|2023-03-06 06:15:00|7952.3|7949.3|7950|7947|7952.3|7949.3|7949.8|7946.8|44
1678083600000|2023-03-06 06:20:00|7950.3|7947.3|7949.5|7946.5|7950.8|7947.8|7949.5|7946.5|13
1678083900000|2023-03-06 06:25:00|7950|7947|7950.5|7947.5|7951|7948|7949.5|7946.5|26
1678084200000|2023-03-06 06:30:00|7950.3|7947.3|7951|7948|7951.8|7948.8|7950.3|7947.3|49
1678084500000|2023-03-06 06:35:00|7950.5|7947.5|7950.5|7947.5|7951.3|7948.3|7950.3|7947.3|17
1678084800000|2023-03-06 06:40:00|7950.3|7947.3|7951.5|7948.5|7951.8|7948.8|7950.3|7947.3|16
1678085100000|2023-03-06 06:45:00|7951.3|7948.3|7951.5|7948.5|7951.8|7948.8|7950.8|7947.8|30
1678085400000|2023-03-06 06:50:00|7951.3|7948.3|7951.8|7948.8|7951.8|7948.8|7951.3|7948.3|7
1678085700000|2023-03-06 06:55:00|7951.5|7948.5|7951.8|7948.8|7951.8|7948.8|7950.3|7947.3|77
1678086000000|2023-03-06 07:00:00|7952|7949|7948.5|7946.5|7952.5|7950.5|7946.8|7944.8|312
1678086300000|2023-03-06 07:05:00|7948.3|7946.3|7947.8|7945.8|7949|7947|7946.3|7944.3|145
1678086600000|2023-03-06 07:10:00|7947.5|7945.5|7948.3|7946.3|7948.8|7946.8|7946.8|7944.8|238
1678086900000|2023-03-06 07:15:00|7948.5|7946.5|7949.5|7947.5|7951.3|7949.3|7947.8|7945.8|184
1678087200000|2023-03-06 07:20:00|7949.3|7947.3|7950.3|7948.3|7950.8|7948.8|7948.3|7946.3|94
1678087500000|2023-03-06 07:25:00|7950.5|7948.5|7951.8|7949.8|7952.3|7950.3|7949.8|7947.8|144
1678087800000|2023-03-06 07:30:00|7950.8|7948.8|7950.3|7948.3|7951.3|7949.3|7949|7947|199
1678088100000|2023-03-06 07:35:00|7950|7948|7952.8|7950.8|7953|7951|7949.8|7947.8|98
1678088400000|2023-03-06 07:40:00|7952.5|7950.5|7954.3|7952.3|7954.5|7952.5|7952.5|7950.5|110
1678088700000|2023-03-06 07:45:00|7954.8|7952.8|7955.8|7953.8|7955.8|7953.8|7953.8|7951.8|245
1678089000000|2023-03-06 07:50:00|7955.5|7953.5|7951.3|7949.3|7955.8|7953.8|7951.3|7949.3|144
1678089300000|2023-03-06 07:55:00|7951.5|7949.5|7950.8|7948.8|7952|7950|7950.5|7948.5|243
1678089600000|2023-03-06 08:00:00|7950.3|7949.3|7941.3|7940.3|7951.3|7950.3|7937.3|7936.3|3930
1678089900000|2023-03-06 08:05:00|7941|7940|7948.3|7947.3|7948.8|7947.8|7941|7940|1641
1678090200000|2023-03-06 08:10:00|7948.8|7947.8|7942.8|7941.8|7950.3|7949.3|7941.3|7940.3|1007
1678090500000|2023-03-06 08:15:00|7942.5|7941.5|7942|7941|7945.8|7944.8|7938.5|7937.5|1119
1678090800000|2023-03-06 08:20:00|7942.3|7941.3|7948|7947|7948.8|7947.8|7941.8|7940.8|980
1678091100000|2023-03-06 08:25:00|7947.8|7946.8|7946.8|7945.8|7949.8|7948.8|7945.3|7944.3|842
1678091400000|2023-03-06 08:30:00|7947|7946|7946|7945|7948|7947|7943.3|7942.3|1188
1678091700000|2023-03-06 08:35:00|7946.3|7945.3|7946.8|7945.8|7948.3|7947.3|7945.3|7944.3|562
1678092000000|2023-03-06 08:40:00|7946.7|7945.7|7942.7|7941.7|7946.7|7945.7|7942.2|7941.2|467
1678092300000|2023-03-06 08:45:00|7942.9|7941.9|7940.4|7939.4|7943.2|7942.2|7939.2|7938.2|796
1678092600000|2023-03-06 08:50:00|7940.7|7939.7|7942.2|7941.2|7944.7|7943.7|7939.4|7938.4|620
1678092900000|2023-03-06 08:55:00|7941.9|7940.9|7936.4|7935.4|7942.4|7941.4|7935.2|7934.2|724
1678093200000|2023-03-06 09:00:00|7936.7|7935.7|7932.7|7931.7|7936.7|7935.7|7932.2|7931.2|724
1678093500000|2023-03-06 09:05:00|7932.2|7931.2|7931.2|7930.2|7934.7|7933.7|7929.2|7928.2|1018
1678093800000|2023-03-06 09:10:00|7931.7|7930.7|7937.7|7936.7|7937.7|7936.7|7931.2|7930.2|741
1678094100000|2023-03-06 09:15:00|7937.4|7936.4|7927.7|7926.7|7937.9|7936.9|7927.7|7926.7|604
1678094400000|2023-03-06 09:20:00|7927.4|7926.4|7932.7|7931.7|7932.7|7931.7|7926.7|7925.7|652
1678094700000|2023-03-06 09:25:00|7932.4|7931.4|7928.4|7927.4|7932.4|7931.4|7928.4|7927.4|294
1678095000000|2023-03-06 09:30:00|7928.2|7927.2|7927.2|7926.2|7928.2|7927.2|7924.2|7923.2|505
1678095300000|2023-03-06 09:35:00|7927.4|7926.4|7925.7|7924.7|7927.4|7926.4|7923.2|7922.2|404
1678095600000|2023-03-06 09:40:00|7925.4|7924.4|7924.7|7923.7|7925.7|7924.7|7922.7|7921.7|400
1678095900000|2023-03-06 09:45:00|7924.2|7923.2|7915.2|7914.2|7924.9|7923.9|7915.2|7914.2|633
1678096200000|2023-03-06 09:50:00|7915.4|7914.4|7913.7|7912.7|7915.7|7914.7|7910.2|7909.2|736
1678096500000|2023-03-06 09:55:00|7913.9|7912.9|7916.2|7915.2|7916.4|7915.4|7913.2|7912.2|695
1678096800000|2023-03-06 10:00:00|7915.9|7914.9|7915.9|7914.9|7916.7|7915.7|7913.2|7912.2|670
1678097100000|2023-03-06 10:05:00|7915.7|7914.7|7912.9|7911.9|7916.7|7915.7|7912.2|7911.2|745
1678097400000|2023-03-06 10:10:00|7912.7|7911.7|7915.2|7914.2|7915.7|7914.7|7911.9|7910.9|639
1678097700000|2023-03-06 10:15:00|7914.7|7913.7|7913.4|7912.4|7914.7|7913.7|7910.7|7909.7|551
1678098000000|2023-03-06 10:20:00|7913.2|7912.2|7916.7|7915.7|7916.7|7915.7|7913.2|7912.2|423
1678098300000|2023-03-06 10:25:00|7916.4|7915.4|7915.2|7914.2|7918.2|7917.2|7914.7|7913.7|597
1678098600000|2023-03-06 10:30:00|7915.4|7914.4|7913.9|7912.9|7915.4|7914.4|7913.4|7912.4|484
1678098900000|2023-03-06 10:35:00|7913.7|7912.7|7916.2|7915.2|7916.2|7915.2|7911.7|7910.7|368
1678099200000|2023-03-06 10:40:00|7916.4|7915.4|7917.7|7916.7|7919.2|7918.2|7916.2|7915.2|402
1678099500000|2023-03-06 10:45:00|7917.2|7916.2|7921.2|7920.2|7921.7|7920.7|7916.4|7915.4|745
1678099800000|2023-03-06 10:50:00|7921.7|7920.7|7923.7|7922.7|7924.2|7923.2|7921.7|7920.7|575
1678100100000|2023-03-06 10:55:00|7924.2|7923.2|7920.7|7919.7|7924.7|7923.7|7919.7|7918.7|511
1678100400000|2023-03-06 11:00:00|7920.9|7919.9|7917.7|7916.7|7921.7|7920.7|7916.2|7915.2|546
1678100700000|2023-03-06 11:05:00|7917.4|7916.4|7917.7|7916.7|7919.7|7918.7|7916.7|7915.7|325
1678101000000|2023-03-06 11:10:00|7917.9|7916.9|7920.2|7919.2|7921.7|7920.7|7917.7|7916.7|378
1678101300000|2023-03-06 11:15:00|7919.9|7918.9|7918.7|7917.7|7920.2|7919.2|7918.2|7917.2|472
1678101600000|2023-03-06 11:20:00|7918.4|7917.4|7918.7|7917.7|7919.7|7918.7|7917.9|7916.9|352
1678101900000|2023-03-06 11:25:00|7918.4|7917.4|7915.7|7914.7|7918.9|7917.9|7915.7|7914.7|310
1678102200000|2023-03-06 11:30:00|7915.2|7914.2|7917.7|7916.7|7918.4|7917.4|7914.2|7913.2|399
1678102500000|2023-03-06 11:35:00|7917.4|7916.4|7916.9|7915.9|7917.7|7916.7|7915.2|7914.2|301
1678102800000|2023-03-06 11:40:00|7917.2|7916.2|7911.7|7910.7|7917.2|7916.2|7911.7|7910.7|292
1678103100000|2023-03-06 11:45:00|7912.2|7911.2|7906.7|7905.7|7912.2|7911.2|7906.2|7905.2|650
1678103400000|2023-03-06 11:50:00|7906.9|7905.9|7903.2|7902.2|7907.7|7906.7|7902.7|7901.7|615
1678103700000|2023-03-06 11:55:00|7903.4|7902.4|7901.2|7900.2|7907.2|7906.2|7901.2|7900.2|918
1678104000000|2023-03-06 12:00:00|7900.9|7899.9|7905.2|7904.2|7905.7|7904.7|7899.2|7898.2|678
1678104300000|2023-03-06 12:05:00|7905.4|7904.4|7900.7|7899.7|7905.7|7904.7|7900.7|7899.7|688
1678104600000|2023-03-06 12:10:00|7900.9|7899.9|7899.4|7898.4|7901.4|7900.4|7897.7|7896.7|650
1678104900000|2023-03-06 12:15:00|7899.7|7898.7|7900.4|7899.4|7901.2|7900.2|7898.7|7897.7|449
1678105200000|2023-03-06 12:20:00|7900.7|7899.7|7900.2|7899.2|7901.7|7900.7|7899.2|7898.2|384
1678105500000|2023-03-06 12:25:00|7900.4|7899.4|7901.7|7900.7|7902.2|7901.2|7899.7|7898.7|341
1678105800000|2023-03-06 12:30:00|7901.9|7900.9|7904.2|7903.2|7904.9|7903.9|7900.7|7899.7|324
1678106100000|2023-03-06 12:35:00|7904.4|7903.4|7906.7|7905.7|7906.7|7905.7|7903.7|7902.7|444
1678106400000|2023-03-06 12:40:00|7906.8|7905.8|7903.8|7902.8|7906.8|7905.8|7903.3|7902.3|261
1678106700000|2023-03-06 12:45:00|7903.5|7902.5|7901.3|7900.3|7904|7903|7901|7900|515
1678107000000|2023-03-06 12:50:00|7901.5|7900.5|7901.3|7900.3|7903.3|7902.3|7900.3|7899.3|440
1678107300000|2023-03-06 12:55:00|7900.8|7899.8|7899.8|7898.8|7901.8|7900.8|7898.8|7897.8|626
1678107600000|2023-03-06 13:00:00|7900.3|7899.3|7899.8|7898.8|7900.5|7899.5|7897.3|7896.3|538
1678107900000|2023-03-06 13:05:00|7900|7899|7898.8|7897.8|7901.3|7900.3|7897.8|7896.8|464
1678108200000|2023-03-06 13:10:00|7899|7898|7903.8|7902.8|7903.8|7902.8|7898.8|7897.8|699
1678108500000|2023-03-06 13:15:00|7903.5|7902.5|7905.3|7904.3|7905.3|7904.3|7903.5|7902.5|427
1678108800000|2023-03-06 13:20:00|7905|7904|7905.8|7904.8|7905.8|7904.8|7904.8|7903.8|645
1678109100000|2023-03-06 13:25:00|7905.3|7904.3|7906.8|7905.8|7906.8|7905.8|7905.3|7904.3|613
1678109400000|2023-03-06 13:30:00|7906.5|7905.5|7911.3|7910.3|7911.3|7910.3|7906|7905|683
1678109700000|2023-03-06 13:35:00|7911|7910|7909.8|7908.8|7911.5|7910.5|7908.5|7907.5|718
1678110000000|2023-03-06 13:40:00|7910|7909|7912.8|7911.8|7913.3|7912.3|7910|7909|439
1678110300000|2023-03-06 13:45:00|7913|7912|7911.8|7910.8|7913.8|7912.8|7911.3|7910.3|477
1678110600000|2023-03-06 13:50:00|7911.3|7910.3|7912.5|7911.5|7912.8|7911.8|7909.8|7908.8|410
1678110900000|2023-03-06 13:55:00|7912.8|7911.8|7913.8|7912.8|7914.5|7913.5|7912.3|7911.3|561
1678111200000|2023-03-06 14:00:00|7913.5|7912.5|7912.3|7911.3|7915.3|7914.3|7910.3|7909.3|565
1678111500000|2023-03-06 14:05:00|7912.5|7911.5|7911|7910|7913.3|7912.3|7910.8|7909.8|488
1678111800000|2023-03-06 14:10:00|7911.3|7910.3|7910.3|7909.3|7911.3|7910.3|7909.3|7908.3|441
1678112100000|2023-03-06 14:15:00|7910.5|7909.5|7912.3|7911.3|7913.3|7912.3|7910.3|7909.3|448
1678112400000|2023-03-06 14:20:00|7911.8|7910.8|7913.8|7912.8|7914.3|7913.3|7910.8|7909.8|500
1678112700000|2023-03-06 14:25:00|7914|7913|7915.8|7914.8|7917.8|7916.8|7913.3|7912.3|859
1678113000000|2023-03-06 14:30:00|7916.3|7915.3|7917|7916|7920.3|7919.3|7912.8|7911.8|1285
1678113300000|2023-03-06 14:35:00|7917.3|7916.3|7917.3|7916.3|7918.8|7917.8|7914.8|7913.8|506
1678113600000|2023-03-06 14:40:00|7917|7916|7917.8|7916.8|7921.3|7920.3|7915.8|7914.8|652
1678113900000|2023-03-06 14:45:00|7918.8|7917.8|7918.8|7917.8|7919.5|7918.5|7915.3|7914.3|652
1678114200000|2023-03-06 14:50:00|7919|7918|7919.8|7918.8|7920.8|7919.8|7917.8|7916.8|823
1678114500000|2023-03-06 14:55:00|7920.3|7919.3|7920.5|7919.5|7920.8|7919.8|7916.8|7915.8|643
1678114800000|2023-03-06 15:00:00|7920.8|7919.8|7918.8|7917.8|7921.3|7920.3|7917|7916|843
1678115100000|2023-03-06 15:05:00|7919.3|7918.3|7921.8|7920.8|7923.8|7922.8|7916.3|7915.3|1026
1678115400000|2023-03-06 15:10:00|7922.4|7921.4|7922.4|7921.4|7925.4|7924.4|7921.9|7920.9|717
1678115700000|2023-03-06 15:15:00|7922.1|7921.1|7924.4|7923.4|7924.9|7923.9|7918.9|7917.9|988
1678116000000|2023-03-06 15:20:00|7924.9|7923.9|7922.9|7921.9|7925.4|7924.4|7920.4|7919.4|516
1678116300000|2023-03-06 15:25:00|7922.6|7921.6|7922.4|7921.4|7924.9|7923.9|7920.9|7919.9|360
1678116600000|2023-03-06 15:30:00|7922.6|7921.6|7924.9|7923.9|7925.6|7924.6|7922.4|7921.4|485
1678116900000|2023-03-06 15:35:00|7925.1|7924.1|7926.1|7925.1|7926.9|7925.9|7923.9|7922.9|820
1678117200000|2023-03-06 15:40:00|7926.4|7925.4|7928.1|7927.1|7928.1|7927.1|7924.4|7923.4|726
1678117500000|2023-03-06 15:45:00|7928.4|7927.4|7922.6|7921.6|7928.4|7927.4|7920.6|7919.6|1397
1678117800000|2023-03-06 15:50:00|7922.4|7921.4|7924.6|7923.6|7925.9|7924.9|7921.9|7920.9|726
1678118100000|2023-03-06 15:55:00|7924.4|7923.4|7922.4|7921.4|7925.9|7924.9|7921.4|7920.4|1215
1678118400000|2023-03-06 16:00:00|7922.6|7921.6|7923.1|7922.1|7923.9|7922.9|7920.4|7919.4|690
1678118700000|2023-03-06 16:05:00|7922.9|7921.9|7925.4|7924.4|7925.9|7924.9|7922.6|7921.6|745
1678119000000|2023-03-06 16:10:00|7925.1|7924.1|7927.9|7926.9|7927.9|7926.9|7924.4|7923.4|564
1678119300000|2023-03-06 16:15:00|7927.6|7926.6|7926.1|7925.1|7927.9|7926.9|7925.4|7924.4|764
1678119600000|2023-03-06 16:20:00|7926.4|7925.4|7924.4|7923.4|7927.4|7926.4|7923.9|7922.9|1035
1678119900000|2023-03-06 16:25:00|7924.6|7923.6|7927.4|7925.4|7927.4|7925.4|7923.4|7922.4|2243
1678120200000|2023-03-06 16:30:00|7927.6|7925.6|7929.6|7927.6|7930.4|7928.4|7925.9|7923.9|3385
1678120500000|2023-03-06 16:35:00|7929.9|7927.9|7932.1|7930.1|7932.9|7930.9|7928.4|7926.4|1285
1678120800000|2023-03-06 16:40:00|7932.4|7930.4|7930.9|7928.9|7932.9|7930.9|7930.6|7928.6|432
1678121100000|2023-03-06 16:45:00|7931.4|7929.4|7931.9|7929.9|7932.4|7930.4|7930.4|7928.4|382
1678121400000|2023-03-06 16:50:00|7932.1|7930.1|7933.4|7931.4|7933.4|7931.4|7931.4|7929.4|305
1678121700000|2023-03-06 16:55:00|7932.9|7930.9|7933.6|7931.6|7933.9|7931.9|7931.9|7929.9|277
1678122000000|2023-03-06 17:00:00|7933.9|7931.9|7935.4|7933.4|7936.4|7934.4|7933.4|7931.4|349
1678122300000|2023-03-06 17:05:00|7935.1|7933.1|7936.9|7934.9|7936.9|7934.9|7934.9|7932.9|284
1678122600000|2023-03-06 17:10:00|7937.1|7935.1|7937.6|7935.6|7937.6|7935.6|7936.4|7934.4|163
1678122900000|2023-03-06 17:15:00|7937.9|7935.9|7939.4|7937.4|7939.9|7937.9|7937.4|7935.4|237
1678123200000|2023-03-06 17:20:00|7939.6|7937.6|7936.9|7934.9|7939.9|7937.9|7936.9|7934.9|142
1678123500000|2023-03-06 17:25:00|7936.6|7934.6|7936.4|7934.4|7937.1|7935.1|7935.6|7933.6|192
1678123800000|2023-03-06 17:30:00|7936.9|7934.9|7935.9|7933.9|7937.9|7935.9|7935.4|7933.4|101
1678124100000|2023-03-06 17:35:00|7936.1|7934.1|7934.9|7932.9|7936.4|7934.4|7934.4|7932.4|121
1678124400000|2023-03-06 17:40:00|7934.4|7932.4|7935.4|7933.4|7936.4|7934.4|7934.4|7932.4|151
1678124700000|2023-03-06 17:45:00|7935.6|7933.6|7932.9|7930.9|7935.9|7933.9|7932.4|7930.4|224
1678125000000|2023-03-06 17:50:00|7932.4|7930.4|7932.1|7930.1|7932.9|7930.9|7931.9|7929.9|126
1678125300000|2023-03-06 17:55:00|7931.9|7929.9|7932.1|7930.1|7932.6|7930.6|7930.9|7928.9|115
1678125600000|2023-03-06 18:00:00|7932.4|7930.4|7933.4|7931.4|7933.9|7931.9|7931.9|7929.9|136
1678125900000|2023-03-06 18:05:00|7933.6|7931.6|7932.1|7930.1|7934.4|7932.4|7930.4|7928.4|140
1678126200000|2023-03-06 18:10:00|7932.4|7930.4|7933.9|7931.9|7934.1|7932.1|7931.6|7929.6|98
1678126500000|2023-03-06 18:15:00|7934.4|7932.4|7933.6|7931.6|7934.4|7932.4|7932.9|7930.9|118
1678126800000|2023-03-06 18:20:00|7933.9|7931.9|7933.1|7931.1|7934.4|7932.4|7932.4|7930.4|133
1678127100000|2023-03-06 18:25:00|7932.9|7930.9|7933.4|7931.4|7935.6|7933.6|7932.4|7930.4|150
1678127400000|2023-03-06 18:30:00|7933.6|7931.6|7933.9|7931.9|7934.4|7932.4|7932.9|7930.9|171
1678127700000|2023-03-06 18:35:00|7933.6|7931.6|7930.1|7928.1|7933.6|7931.6|7929.9|7927.9|177
1678128000000|2023-03-06 18:40:00|7929.9|7927.9|7930.6|7928.6|7932.4|7930.4|7929.9|7927.9|99
1678128300000|2023-03-06 18:45:00|7930.9|7928.9|7930.6|7928.6|7931.1|7929.1|7929.4|7927.4|136
1678128600000|2023-03-06 18:50:00|7930.4|7928.4|7931.9|7929.9|7932.1|7930.1|7929.9|7927.9|83
1678128900000|2023-03-06 18:55:00|7931.6|7929.6|7930.6|7928.6|7932.4|7930.4|7928.9|7926.9|152
1678129200000|2023-03-06 19:00:00|7930.4|7928.4|7932.9|7930.9|7932.9|7930.9|7930.4|7928.4|146
1678129500000|2023-03-06 19:05:00|7932.6|7930.6|7933.4|7931.4|7934.4|7932.4|7931.9|7929.9|122
1678129800000|2023-03-06 19:10:00|7933.6|7931.6|7934.4|7932.4|7934.6|7932.6|7932.9|7930.9|130
1678130100000|2023-03-06 19:15:00|7933.9|7931.9|7932.9|7930.9|7934.4|7932.4|7931.9|7929.9|141
1678130400000|2023-03-06 19:20:00|7932.4|7930.4|7933.4|7931.4|7933.9|7931.9|7932.4|7930.4|94
1678130700000|2023-03-06 19:25:00|7932.9|7930.9|7934.4|7932.4|7934.6|7932.6|7931.4|7929.4|77
1678131000000|2023-03-06 19:30:00|7934.9|7932.9|7933.4|7931.4|7935.4|7933.4|7933.1|7931.1|147
1678131300000|2023-03-06 19:35:00|7933.1|7931.1|7934.6|7932.6|7934.6|7932.6|7932.9|7930.9|76
1678131600000|2023-03-06 19:40:00|7934.4|7932.4|7936.4|7934.4|7936.6|7934.6|7934.4|7932.4|112
1678131900000|2023-03-06 19:45:00|7935.9|7933.9|7933.6|7931.6|7936.4|7934.4|7932.4|7930.4|106
1678132200000|2023-03-06 19:50:00|7933.4|7931.4|7934.1|7932.1|7934.9|7932.9|7932.9|7930.9|177
1678132500000|2023-03-06 19:55:00|7933.9|7931.9|7931.9|7929.9|7935.1|7933.1|7931.4|7929.4|226
1678132800000|2023-03-06 20:00:00|7932.1|7930.1|7931.4|7929.4|7933.1|7931.1|7930.9|7928.9|66
1678133100000|2023-03-06 20:05:00|7931.6|7929.6|7933.9|7931.9|7934.4|7932.4|7930.9|7928.9|92
1678133400000|2023-03-06 20:10:00|7933.6|7931.6|7931.9|7929.9|7934.4|7932.4|7930.4|7928.4|220
1678133700000|2023-03-06 20:15:00|7931.4|7929.4|7932.4|7930.4|7932.4|7930.4|7930.9|7928.9|99
1678134000000|2023-03-06 20:20:00|7932.1|7930.1|7931.6|7929.6|7933.4|7931.4|7930.9|7928.9|141
1678134300000|2023-03-06 20:25:00|7931.4|7929.4|7931.4|7929.4|7933.1|7931.1|7931.4|7929.4|84
1678134600000|2023-03-06 20:30:00|7931.6|7929.6|7932.4|7930.4|7933.9|7931.9|7930.9|7928.9|133
1678134900000|2023-03-06 20:35:00|7932.1|7930.1|7933.6|7931.6|7933.9|7931.9|7931.4|7929.4|119
1678135200000|2023-03-06 20:40:00|7933.4|7931.4|7933.9|7931.9|7934.6|7932.6|7932.6|7930.6|154
1678135500000|2023-03-06 20:45:00|7934.1|7932.1|7934.9|7932.9|7934.9|7932.9|7932.9|7930.9|121
1678135800000|2023-03-06 20:50:00|7934.1|7932.1|7934.9|7932.9|7936.4|7934.4|7934.1|7932.1|297
1678136100000|2023-03-06 20:55:00|7935.4|7933.4|7939|7935|7939.1|7936.6|7934.6|7932.6|502
1678136400000|2023-03-06 21:00:00|7938.4|7934.4|7938.7|7934.7|7940.3|7936.3|7938.1|7934.1|0
1678136700000|2023-03-06 21:05:00|7938.8|7934.8|7938|7934|7939.3|7935.3|7936.4|7932.4|0
1678137000000|2023-03-06 21:10:00|7937.9|7933.9|7937.9|7933.9|7938.2|7934.2|7937|7933|0
1678137300000|2023-03-06 21:15:00|7938|7934|7938.8|7934.8|7938.8|7934.8|7937.9|7933.9|0
1678137600000|2023-03-06 21:20:00|7938.9|7934.9|7938.5|7934.5|7939.2|7935.2|7938.5|7934.5|0
1678137900000|2023-03-06 21:25:00|7938.4|7934.4|7939.1|7935.1|7939.4|7935.4|7938.4|7934.4|0
1678138200000|2023-03-06 21:30:00|7939|7935|7939|7935|7939.4|7935.4|7938.8|7934.8|0
1678138500000|2023-03-06 21:35:00|7938.9|7934.9|7938.7|7934.7|7938.9|7934.9|7938.3|7934.3|0
1678138800000|2023-03-06 21:40:00|7938.6|7934.6|7938.3|7934.3|7938.8|7934.8|7938.3|7934.3|0
1678139100000|2023-03-06 21:45:00|7938.4|7934.4|7938.2|7934.2|7938.7|7934.7|7938.2|7934.2|0
1678139400000|2023-03-06 21:50:00|7938.4|7934.4|7938.9|7934.9|7939.2|7935.2|7938.4|7934.4|0
1678139700000|2023-03-06 21:55:00|7938.8|7934.8|7937.8|7933.8|7938.8|7934.8|7937.7|7933.7|0
1678140000000|2023-03-06 22:00:00|7937.9|7933.9|7937.4|7933.4|7938|7934|7937.3|7933.3|0
1678140300000|2023-03-06 22:05:00|7937.5|7933.5|7937.3|7933.3|7937.6|7933.6|7937|7933|0
1678140600000|2023-03-06 22:10:00|7937.4|7933.4|7937.2|7933.2|7937.6|7933.6|7937.2|7933.2|0
1678140900000|2023-03-06 22:15:00|7937.1|7933.1|7936.8|7932.8|7937.5|7933.5|7936.8|7932.8|0
1678141200000|2023-03-06 22:20:00|7936.9|7932.9|7936.9|7932.9|7937.3|7933.3|7936.9|7932.9|0
1678141500000|2023-03-06 22:25:00|7937|7933|7937|7933|7937.3|7933.3|7937|7933|0
1678141800000|2023-03-06 22:30:00|7937.1|7933.1|7937.3|7933.3|7937.5|7933.5|7937.1|7933.1|0
1678142100000|2023-03-06 22:35:00|7937.2|7933.2|7937|7933|7937.3|7933.3|7937|7933|0
1678142400000|2023-03-06 22:40:00|7937.1|7933.1|7937.3|7933.3|7937.3|7933.3|7937.1|7933.1|0
1678142700000|2023-03-06 22:45:00|7937.2|7933.2|7936.9|7932.9|7937.2|7933.2|7936.8|7932.8|0
1678143000000|2023-03-06 22:50:00|7936.8|7932.8|7936.9|7932.9|7936.9|7932.9|7936.7|7932.7|0
1678143300000|2023-03-06 22:55:00|7937|7933|7936.7|7932.7|7937|7933|7936.7|7932.7|0
1678143600000|2023-03-06 23:00:00|7936.8|7932.8|7934.5|7930.5|7937.1|7933.1|7934.3|7930.3|0
1678143900000|2023-03-06 23:05:00|7934.6|7930.6|7936.2|7932.2|7936.2|7932.2|7934.6|7930.6|0
1678144200000|2023-03-06 23:10:00|7936.3|7932.3|7935.5|7931.5|7936.5|7932.5|7935.2|7931.2|0
1678144500000|2023-03-06 23:15:00|7935.6|7931.6|7937.5|7933.5|7937.9|7933.9|7935.6|7931.6|0
1678144800000|2023-03-06 23:20:00|7937.6|7933.6|7937.5|7933.5|7938.2|7934.2|7937|7933|0
1678145100000|2023-03-06 23:25:00|7937.4|7933.4|7938.3|7934.3|7938.4|7934.4|7937.2|7933.2|0
1678145400000|2023-03-06 23:30:00|7938.4|7934.4|7937.7|7933.7|7938.6|7934.6|7937.4|7933.4|0
1678145700000|2023-03-06 23:35:00|7937.6|7933.6|7936.5|7932.5|7937.6|7933.6|7936.4|7932.4|0
1678146000000|2023-03-06 23:40:00|7936.6|7932.6|7936.5|7932.5|7937.1|7933.1|7935.5|7931.5|0
1678146300000|2023-03-06 23:45:00|7936.6|7932.6|7937.1|7933.1|7937.4|7933.4|7936.5|7932.5|0
1678146600000|2023-03-06 23:50:00|7937.2|7933.2|7938|7934|7938.3|7934.3|7936.1|7932.1|0
1678146900000|2023-03-06 23:55:00|7938.1|7934.1|7937.9|7933.9|7939.2|7935.2|7937.9|7933.9|0
1678147200000|2023-03-07 00:00:00|7937.8|7933.8|7938.4|7934.4|7939.4|7935.4|7936.9|7932.9|0
1678147500000|2023-03-07 00:05:00|7938.5|7934.5|7940.9|7936.9|7941.4|7937.4|7938.4|7934.4|0
1678147800000|2023-03-07 00:10:00|7941|7937|7940.1|7936.1|7941.4|7937.4|7939.2|7935.2|0
1678148100000|2023-03-07 00:15:00|7940|7936|7937|7933|7940|7936|7936.9|7932.9|0
1678148400000|2023-03-07 00:20:00|7936.9|7932.9|7939.1|7935.1|7939.1|7935.1|7935.7|7931.7|0
1678148700000|2023-03-07 00:25:00|7939.2|7935.2|7941.6|7937.6|7941.6|7937.6|7939.1|7935.1|0
1678149000000|2023-03-07 00:30:00|7941.7|7937.7|7942.4|7938.4|7942.6|7938.6|7941.3|7937.3|0
1678149300000|2023-03-07 00:35:00|7941.5|7937.5|7940|7936|7941.5|7937.5|7939.7|7935.7|0
1678149600000|2023-03-07 00:40:00|7940.2|7936.2|7940.2|7936.2|7940.3|7936.3|7939|7935|0
1678149900000|2023-03-07 00:45:00|7940.3|7936.3|7939.7|7935.7|7940.3|7936.3|7939.7|7935.7|0
1678150200000|2023-03-07 00:50:00|7938.8|7934.8|7937.7|7933.7|7938.8|7934.8|7937.6|7933.6|0
1678150500000|2023-03-07 00:55:00|7937.8|7933.8|7939|7935|7939.9|7935.9|7937.8|7933.8|0
1678150800000|2023-03-07 01:00:00|7941|7937|7936.9|7933.9|7941|7937|7934.4|7931.4|77
1678151100000|2023-03-07 01:05:00|7937.1|7934.1|7940.6|7937.6|7940.6|7937.6|7937.1|7934.1|40
1678151400000|2023-03-07 01:10:00|7940.9|7937.9|7939.4|7936.4|7940.9|7937.9|7938.4|7935.4|23
1678151700000|2023-03-07 01:15:00|7939.9|7936.9|7938.9|7935.9|7939.9|7936.9|7938.6|7935.6|43
1678152000000|2023-03-07 01:20:00|7939.6|7936.6|7940.4|7937.4|7940.6|7937.6|7939.4|7936.4|17
1678152300000|2023-03-07 01:25:00|7941.1|7938.1|7940.6|7937.6|7941.4|7938.4|7939.4|7936.4|16
1678152600000|2023-03-07 01:30:00|7940.9|7937.9|7941.6|7938.6|7941.6|7938.6|7939.4|7936.4|26
1678152900000|2023-03-07 01:35:00|7941.9|7938.9|7942.1|7939.1|7942.4|7939.4|7940.6|7937.6|15
1678153200000|2023-03-07 01:40:00|7942.4|7939.4|7941.9|7938.9|7942.4|7939.4|7940.9|7937.9|7
1678153500000|2023-03-07 01:45:00|7942.1|7939.1|7942.6|7939.6|7942.9|7939.9|7940.9|7937.9|16
1678153800000|2023-03-07 01:50:00|7942.9|7939.9|7944.1|7941.1|7944.6|7941.6|7941.6|7938.6|27
1678154100000|2023-03-07 01:55:00|7944.4|7941.4|7944.1|7941.1|7944.4|7941.4|7942.4|7939.4|63
1678154400000|2023-03-07 02:00:00|7944.4|7941.4|7946.1|7943.1|7946.1|7943.1|7942.6|7939.6|39
1678154700000|2023-03-07 02:05:00|7946.4|7943.4|7949.6|7946.6|7949.9|7946.9|7946.1|7943.1|49
1678155000000|2023-03-07 02:10:00|7949.9|7946.9|7951.1|7948.1|7951.6|7948.6|7949.9|7946.9|33
1678155300000|2023-03-07 02:15:00|7951.4|7948.4|7951.4|7948.4|7951.9|7948.9|7950.1|7947.1|53
1678155600000|2023-03-07 02:20:00|7951.6|7948.6|7949.6|7946.6|7952.1|7949.1|7949.4|7946.4|34
1678155900000|2023-03-07 02:25:00|7949.9|7946.9|7950.1|7947.1|7950.1|7947.1|7949.1|7946.1|10
1678156200000|2023-03-07 02:30:00|7949.6|7946.6|7951.1|7948.1|7951.1|7948.1|7949.4|7946.4|27
1678156500000|2023-03-07 02:35:00|7950.9|7947.9|7950.4|7947.4|7951.1|7948.1|7950.4|7947.4|28
1678156800000|2023-03-07 02:40:00|7950.6|7947.6|7948.6|7945.6|7951.1|7948.1|7948.1|7945.1|24
1678157100000|2023-03-07 02:45:00|7948.9|7945.9|7947.1|7944.1|7949.6|7946.6|7946.6|7943.6|31
1678157400000|2023-03-07 02:50:00|7947.4|7944.4|7948.4|7945.4|7948.4|7945.4|7947.1|7944.1|12
1678157700000|2023-03-07 02:55:00|7947.9|7944.9|7946.1|7943.1|7948.1|7945.1|7945.6|7942.6|43
1678158000000|2023-03-07 03:00:00|7946.4|7943.4|7943.9|7940.9|7946.4|7943.4|7943.1|7940.1|53
1678158300000|2023-03-07 03:05:00|7944.1|7941.1|7945.9|7942.9|7945.9|7942.9|7943.9|7940.9|12
1678158600000|2023-03-07 03:10:00|7945.6|7942.6|7945.1|7942.1|7945.9|7942.9|7944.9|7941.9|35
1678158900000|2023-03-07 03:15:00|7945.4|7942.4|7946.9|7943.9|7947.4|7944.4|7945.4|7942.4|25
1678159200000|2023-03-07 03:20:00|7946.1|7943.1|7946.1|7943.1|7946.6|7943.6|7945.1|7942.1|6
1678159500000|2023-03-07 03:25:00|7946.4|7943.4|7945.4|7942.4|7946.4|7943.4|7945.4|7942.4|0
1678159800000|2023-03-07 03:30:00|7945.9|7942.9|7948.6|7945.6|7948.9|7945.9|7945.9|7942.9|142
1678160100000|2023-03-07 03:35:00|7948.4|7945.4|7947.1|7944.1|7948.4|7945.4|7946.6|7943.6|8
1678160400000|2023-03-07 03:40:00|7946.9|7943.9|7947.9|7944.9|7948.4|7945.4|7946.6|7943.6|5
1678160700000|2023-03-07 03:45:00|7947.6|7944.6|7944.4|7941.4|7947.9|7944.9|7944.4|7941.4|33
1678161000000|2023-03-07 03:50:00|7945.1|7942.1|7945.4|7942.4|7945.4|7942.4|7943.6|7940.6|51
1678161300000|2023-03-07 03:55:00|7945.6|7942.6|7946.9|7943.9|7947.1|7944.1|7945.1|7942.1|20
1678161600000|2023-03-07 04:00:00|7946.6|7943.6|7948.6|7945.6|7949.4|7946.4|7946.6|7943.6|44
1678161900000|2023-03-07 04:05:00|7948.4|7945.4|7947.6|7944.6|7949.1|7946.1|7947.4|7944.4|21
1678162200000|2023-03-07 04:10:00|7947.1|7944.1|7948.1|7945.1|7948.9|7945.9|7946.9|7943.9|12
1678162500000|2023-03-07 04:15:00|7948.4|7945.4|7948.1|7945.1|7949.4|7946.4|7947.1|7944.1|27
1678162800000|2023-03-07 04:20:00|7947.9|7944.9|7946.9|7943.9|7948.1|7945.1|7946.9|7943.9|15
1678163100000|2023-03-07 04:25:00|7947.1|7944.1|7947.1|7944.1|7947.4|7944.4|7946.9|7943.9|1
1678163400000|2023-03-07 04:30:00|7947.4|7944.4|7945.6|7942.6|7947.4|7944.4|7945.6|7942.6|19
1678163700000|2023-03-07 04:35:00|7945.9|7942.9|7947.6|7944.6|7947.6|7944.6|7945.9|7942.9|28
1678164000000|2023-03-07 04:40:00|7947.4|7944.4|7947.9|7944.9|7948.4|7945.4|7946.4|7943.4|9
1678164300000|2023-03-07 04:45:00|7948.1|7945.1|7947.9|7944.9|7948.1|7945.1|7947.4|7944.4|11
1678164600000|2023-03-07 04:50:00|7948.1|7945.1|7947.6|7944.6|7948.1|7945.1|7947.4|7944.4|2
1678164900000|2023-03-07 04:55:00|7947.4|7944.4|7947.6|7944.6|7947.6|7944.6|7946.4|7943.4|14
1678165200000|2023-03-07 05:00:00|7947.9|7944.9|7946.1|7943.1|7947.9|7944.9|7946.1|7943.1|10
1678165500000|2023-03-07 05:05:00|7945.9|7942.9|7946.4|7943.4|7947.6|7944.6|7945.9|7942.9|16
1678165800000|2023-03-07 05:10:00|7947.1|7944.1|7946.9|7943.9|7947.4|7944.4|7946.6|7943.6|6
1678166100000|2023-03-07 05:15:00|7946.6|7943.6|7946.4|7943.4|7946.9|7943.9|7945.9|7942.9|7
1678166400000|2023-03-07 05:20:00|7946.1|7943.1|7946.1|7943.1|7946.6|7943.6|7945.6|7942.6|27
1678166700000|2023-03-07 05:25:00|7945.9|7942.9|7946.6|7943.6|7947.1|7944.1|7945.6|7942.6|6
1678167000000|2023-03-07 05:30:00|7946.1|7943.1|7945.1|7942.1|7946.1|7943.1|7944.9|7941.9|10
1678167300000|2023-03-07 05:35:00|7944.9|7941.9|7944.6|7941.6|7945.4|7942.4|7944.6|7941.6|3
1678167600000|2023-03-07 05:40:00|7944.9|7941.9|7945.1|7942.1|7945.1|7942.1|7944.9|7941.9|8
1678167900000|2023-03-07 05:45:00|7944.9|7941.9|7944.6|7941.6|7945.9|7942.9|7944.6|7941.6|12
1678168200000|2023-03-07 05:50:00|7944.4|7941.4|7944.4|7941.4|7944.6|7941.6|7943.4|7940.4|26
1678168500000|2023-03-07 05:55:00|7943.9|7940.9|7942.4|7939.4|7943.9|7940.9|7941.9|7938.9|84
1678168800000|2023-03-07 06:00:00|7942.6|7939.6|7943.6|7940.6|7944.9|7941.9|7942.6|7939.6|32
1678169100000|2023-03-07 06:05:00|7943.4|7940.4|7941.4|7938.4|7943.4|7940.4|7941.1|7938.1|12
1678169400000|2023-03-07 06:10:00|7941.9|7938.9|7939.6|7936.6|7941.9|7938.9|7939.1|7936.1|47
1678169700000|2023-03-07 06:15:00|7939.9|7936.9|7939.6|7936.6|7940.6|7937.6|7938.9|7935.9|41
1678170000000|2023-03-07 06:20:00|7939.4|7936.4|7938.4|7935.4|7939.4|7936.4|7938.1|7935.1|14
1678170300000|2023-03-07 06:25:00|7938.6|7935.6|7937.9|7934.9|7938.6|7935.6|7937.6|7934.6|8
1678170600000|2023-03-07 06:30:00|7938.1|7935.1|7938.9|7935.9|7940.4|7937.4|7938.1|7935.1|57
1678170900000|2023-03-07 06:35:00|7939.6|7936.6|7938.4|7935.4|7939.9|7936.9|7937.9|7934.9|34
1678171200000|2023-03-07 06:40:00|7938.1|7935.1|7937.6|7934.6|7938.9|7935.9|7937.4|7934.4|7
1678171500000|2023-03-07 06:45:00|7937.9|7934.9|7938.1|7935.1|7938.6|7935.6|7937.9|7934.9|13
1678171800000|2023-03-07 06:50:00|7937.9|7934.9|7937.6|7934.6|7938.4|7935.4|7937.1|7934.1|33
1678172100000|2023-03-07 06:55:00|7937.9|7934.9|7937.6|7934.6|7938.9|7935.9|7937.6|7934.6|40
1678172400000|2023-03-07 07:00:00|7937.1|7934.1|7933.6|7931.6|7937.4|7934.9|7932.9|7930.9|259
1678172700000|2023-03-07 07:05:00|7933.9|7931.9|7933.1|7931.1|7934.6|7932.6|7932.4|7930.4|124
1678173000000|2023-03-07 07:10:00|7932.9|7930.9|7933.1|7931.1|7934.1|7932.1|7931.6|7929.6|121
1678173300000|2023-03-07 07:15:00|7932.9|7930.9|7932.9|7930.9|7934.4|7932.4|7932.1|7930.1|188
1678173600000|2023-03-07 07:20:00|7933.1|7931.1|7930.9|7928.9|7933.4|7931.4|7929.9|7927.9|145
1678173900000|2023-03-07 07:25:00|7931.1|7929.1|7931.9|7929.9|7932.4|7930.4|7930.9|7928.9|154
1678174200000|2023-03-07 07:30:00|7931.6|7929.6|7934.4|7932.4|7934.9|7932.9|7931.4|7929.4|195
1678174500000|2023-03-07 07:35:00|7934.6|7932.6|7933.4|7931.4|7935.4|7933.4|7933.4|7931.4|127
1678174800000|2023-03-07 07:40:00|7933.6|7931.6|7934.4|7932.4|7935.4|7933.4|7932.4|7930.4|144
1678175100000|2023-03-07 07:45:00|7934.1|7932.1|7931.4|7929.4|7935.1|7933.1|7931.1|7929.1|225
1678175400000|2023-03-07 07:50:00|7931.9|7929.9|7932.9|7930.9|7933.9|7931.9|7930.9|7928.9|180
1678175700000|2023-03-07 07:55:00|7932.6|7930.6|7927.1|7925.1|7932.9|7930.9|7925.4|7923.4|542
1678176000000|2023-03-07 08:00:00|7926.9|7924.9|7923.4|7922.4|7929.9|7928.9|7921.4|7920.4|4448
1678176300000|2023-03-07 08:05:00|7924.1|7923.1|7921.9|7920.9|7927.4|7926.4|7920.9|7919.9|1885
1678176600000|2023-03-07 08:10:00|7921.1|7920.1|7920.4|7919.4|7922.9|7921.9|7914.9|7913.9|1663
1678176900000|2023-03-07 08:15:00|7920.6|7919.6|7924.9|7923.9|7933.4|7932.4|7920.6|7919.6|1378
1678177200000|2023-03-07 08:20:00|7925.4|7924.4|7935.4|7934.4|7935.4|7934.4|7924.4|7923.4|827
1678177500000|2023-03-07 08:25:00|7934.9|7933.9|7936.4|7935.4|7938.1|7937.1|7934.4|7933.4|812
1678177800000|2023-03-07 08:30:00|7936.6|7935.6|7935.9|7934.9|7937.9|7936.9|7931.4|7930.4|968
1678178100000|2023-03-07 08:35:00|7936.1|7935.1|7934.9|7933.9|7937.9|7936.9|7931.9|7930.9|741
1678178400000|2023-03-07 08:40:00|7935.5|7934.5|7936|7935|7938.5|7937.5|7935|7934|661
1678178700000|2023-03-07 08:45:00|7936.2|7935.2|7938|7937|7938|7937|7934.2|7933.2|389
1678179000000|2023-03-07 08:50:00|7937.7|7936.7|7938|7937|7940|7939|7936.2|7935.2|483
1678179300000|2023-03-07 08:55:00|7938.2|7937.2|7940.5|7939.5|7942|7941|7938.2|7937.2|389
1678179600000|2023-03-07 09:00:00|7940.7|7939.7|7943.2|7942.2|7944|7943|7940|7939|569
1678179900000|2023-03-07 09:05:00|7943.5|7942.5|7941.5|7940.5|7944|7943|7938.7|7937.7|687
1678180200000|2023-03-07 09:10:00|7941.7|7940.7|7942|7941|7944.5|7943.5|7940|7939|433
1678180500000|2023-03-07 09:15:00|7942.2|7941.2|7941.5|7940.5|7944.7|7943.7|7941|7940|290
1678180800000|2023-03-07 09:20:00|7941.7|7940.7|7943.5|7942.5|7944.5|7943.5|7941.7|7940.7|462
1678181100000|2023-03-07 09:25:00|7944|7943|7943|7942|7945|7944|7942|7941|264
1678181400000|2023-03-07 09:30:00|7943.2|7942.2|7942.5|7941.5|7945|7944|7942.5|7941.5|277
1678181700000|2023-03-07 09:35:00|7942.7|7941.7|7946|7945|7947|7946|7942|7941|467
1678182000000|2023-03-07 09:40:00|7945.7|7944.7|7946.5|7945.5|7947|7946|7943.5|7942.5|365
1678182300000|2023-03-07 09:45:00|7946.7|7945.7|7943.5|7942.5|7947.5|7946.5|7943.2|7942.2|335
1678182600000|2023-03-07 09:50:00|7944|7943|7939.5|7938.5|7944|7943|7939.5|7938.5|412
1678182900000|2023-03-07 09:55:00|7939|7938|7935.5|7934.5|7940|7939|7934.5|7933.5|589
1678183200000|2023-03-07 10:00:00|7935.2|7934.2|7933.7|7932.7|7937.5|7936.5|7933.5|7932.5|493
1678183500000|2023-03-07 10:05:00|7933.5|7932.5|7939.7|7938.7|7939.7|7938.7|7933|7932|348
1678183800000|2023-03-07 10:10:00|7940|7939|7940.5|7939.5|7940.7|7939.7|7937.7|7936.7|311
1678184100000|2023-03-07 10:15:00|7940|7939|7943.2|7942.2|7943.5|7942.5|7940|7939|260
1678184400000|2023-03-07 10:20:00|7943.5|7942.5|7947.5|7946.5|7947.5|7946.5|7943|7942|339
1678184700000|2023-03-07 10:25:00|7948|7947|7950.5|7949.5|7951|7950|7948|7947|689
1678185000000|2023-03-07 10:30:00|7950.2|7949.2|7953|7952|7953.7|7952.7|7950|7949|434
1678185300000|2023-03-07 10:35:00|7952.7|7951.7|7954.5|7953.5|7955|7954|7952.5|7951.5|505
1678185600000|2023-03-07 10:40:00|7954|7953|7948.5|7947.5|7955.5|7954.5|7948.5|7947.5|524
1678185900000|2023-03-07 10:45:00|7949|7948|7948.5|7947.5|7949|7948|7947.5|7946.5|371
1678186200000|2023-03-07 10:50:00|7948.7|7947.7|7947.5|7946.5|7949|7948|7947.2|7946.2|402
1678186500000|2023-03-07 10:55:00|7947.2|7946.2|7947.5|7946.5|7947.7|7946.7|7946|7945|348
1678186800000|2023-03-07 11:00:00|7948|7947|7945.7|7944.7|7949.2|7948.2|7945.7|7944.7|379
1678187100000|2023-03-07 11:05:00|7946|7945|7949.2|7948.2|7950|7949|7946|7945|262
1678187400000|2023-03-07 11:10:00|7949.5|7948.5|7952.5|7951.5|7952.5|7951.5|7949.2|7948.2|156
1678187700000|2023-03-07 11:15:00|7953|7952|7950.2|7949.2|7954|7953|7950|7949|197
1678188000000|2023-03-07 11:20:00|7950.5|7949.5|7947.5|7946.5|7951|7950|7946|7945|312
1678188300000|2023-03-07 11:25:00|7948|7947|7948.2|7947.2|7949.5|7948.5|7947|7946|141
1678188600000|2023-03-07 11:30:00|7948.5|7947.5|7950.7|7949.7|7951|7950|7947|7946|194
1678188900000|2023-03-07 11:35:00|7951|7950|7949.5|7948.5|7951.7|7950.7|7948.2|7947.2|420
1678189200000|2023-03-07 11:40:00|7949.7|7948.7|7949|7948|7950.5|7949.5|7949|7948|371
1678189500000|2023-03-07 11:45:00|7949.2|7948.2|7950|7949|7950|7949|7948.2|7947.2|949
1678189800000|2023-03-07 11:50:00|7949.5|7948.5|7950.2|7949.2|7950.5|7949.5|7948.5|7947.5|454
1678190100000|2023-03-07 11:55:00|7950.5|7949.5|7951|7950|7951|7950|7949|7948|373
1678190400000|2023-03-07 12:00:00|7950.5|7949.5|7950.7|7949.7|7952.5|7951.5|7950|7949|463
1678190700000|2023-03-07 12:05:00|7950.5|7949.5|7950.7|7949.7|7951|7950|7949.5|7948.5|228
1678191000000|2023-03-07 12:10:00|7950.5|7949.5|7951.5|7950.5|7951.5|7950.5|7950.5|7949.5|241
1678191300000|2023-03-07 12:15:00|7951.2|7950.2|7950.7|7949.7|7951.2|7950.2|7948|7947|295
1678191600000|2023-03-07 12:20:00|7950.5|7949.5|7951|7950|7951.5|7950.5|7950|7949|2273
1678191900000|2023-03-07 12:25:00|7950.7|7949.7|7953.5|7952.5|7953.5|7952.5|7950.5|7949.5|625
1678192200000|2023-03-07 12:30:00|7953.2|7952.2|7955.5|7954.5|7956|7955|7953.2|7952.2|354
1678192500000|2023-03-07 12:35:00|7955.7|7954.7|7954|7953|7956.5|7955.5|7954|7953|252
1678192800000|2023-03-07 12:40:00|7953.8|7952.8|7956.3|7955.3|7956.8|7955.8|7953.3|7952.3|1022
1678193100000|2023-03-07 12:45:00|7956.8|7955.8|7956|7955|7956.8|7955.8|7953.3|7952.3|927
1678193400000|2023-03-07 12:50:00|7955.8|7954.8|7955.3|7954.3|7956.8|7955.8|7955.3|7954.3|405
1678193700000|2023-03-07 12:55:00|7955.5|7954.5|7953.3|7952.3|7955.8|7954.8|7953|7952|342
1678194000000|2023-03-07 13:00:00|7953.5|7952.5|7954.8|7953.8|7956.3|7955.3|7952.3|7951.3|835
1678194300000|2023-03-07 13:05:00|7954.3|7953.3|7957.3|7956.3|7958.3|7957.3|7953.8|7952.8|855
1678194600000|2023-03-07 13:10:00|7957|7956|7956.8|7955.8|7959.8|7958.8|7956.8|7955.8|602
1678194900000|2023-03-07 13:15:00|7957|7956|7958.8|7957.8|7958.8|7957.8|7954.3|7953.3|548
1678195200000|2023-03-07 13:20:00|7958.3|7957.3|7957.8|7956.8|7959.8|7958.8|7956.3|7955.3|780
1678195500000|2023-03-07 13:25:00|7957.5|7956.5|7956.8|7955.8|7957.8|7956.8|7955.8|7954.8|328
1678195800000|2023-03-07 13:30:00|7956.5|7955.5|7958.5|7957.5|7960.3|7959.3|7956.3|7955.3|579
1678196100000|2023-03-07 13:35:00|7958.3|7957.3|7958.8|7957.8|7960.3|7959.3|7957.8|7956.8|435
1678196400000|2023-03-07 13:40:00|7958.5|7957.5|7960|7959|7960.3|7959.3|7956.8|7955.8|504
1678196700000|2023-03-07 13:45:00|7959.8|7958.8|7958.3|7957.3|7960.3|7959.3|7957|7956|320
1678197000000|2023-03-07 13:50:00|7957.8|7956.8|7957.8|7956.8|7958.8|7957.8|7956.3|7955.3|563
1678197300000|2023-03-07 13:55:00|7957.3|7956.3|7961.3|7960.3|7961.8|7960.8|7957.3|7956.3|512
1678197600000|2023-03-07 14:00:00|7960.8|7959.8|7954.8|7953.8|7961.3|7960.3|7953.8|7952.8|960
1678197900000|2023-03-07 14:05:00|7954.5|7953.5|7954.3|7953.3|7955.3|7954.3|7954.3|7953.3|614
1678198200000|2023-03-07 14:10:00|7954|7953|7955.3|7954.3|7957.5|7956.5|7952.3|7951.3|725
1678198500000|2023-03-07 14:15:00|7955|7954|7954.3|7953.3|7955.8|7954.8|7953.8|7952.8|486
1678198800000|2023-03-07 14:20:00|7953.8|7952.8|7951.8|7950.8|7953.8|7952.8|7951.3|7950.3|516
1678199100000|2023-03-07 14:25:00|7952.3|7951.3|7952.3|7951.3|7952.8|7951.8|7950.8|7949.8|532
1678199400000|2023-03-07 14:30:00|7952|7951|7951.8|7950.8|7952.3|7951.3|7948.8|7947.8|1439
1678199700000|2023-03-07 14:35:00|7951.5|7950.5|7939.3|7938.3|7951.5|7950.5|7939.3|7938.3|892
1678200000000|2023-03-07 14:40:00|7939.5|7938.5|7934|7933|7940.3|7939.3|7932.8|7931.8|1237
1678200300000|2023-03-07 14:45:00|7933.8|7932.8|7937.8|7936.8|7938|7937|7931.5|7930.5|955
1678200600000|2023-03-07 14:50:00|7937.5|7936.5|7936.5|7935.5|7942.3|7941.3|7934.8|7933.8|653
1678200900000|2023-03-07 14:55:00|7936.8|7935.8|7935.3|7934.3|7937.3|7936.3|7934.8|7933.8|646
1678201200000|2023-03-07 15:00:00|7935.5|7934.5|7912.3|7911.3|7935.5|7934.5|7911.8|7910.8|2527
1678201500000|2023-03-07 15:05:00|7912|7911|7915.8|7914.8|7916.8|7915.8|7908.8|7907.8|1811
1678201800000|2023-03-07 15:10:00|7915.7|7914.7|7924.4|7923.4|7925.4|7924.4|7911.2|7910.2|1639
1678202100000|2023-03-07 15:15:00|7924.7|7923.7|7918.7|7917.7|7925.2|7924.2|7916.4|7915.4|970
1678202400000|2023-03-07 15:20:00|7918.9|7917.9|7931.4|7930.4|7934.2|7933.2|7918.7|7917.7|1219
1678202700000|2023-03-07 15:25:00|7931.2|7930.2|7927.2|7926.2|7932.2|7931.2|7925.2|7924.2|678
1678203000000|2023-03-07 15:30:00|7927.4|7926.4|7930.7|7929.7|7934.9|7933.9|7925.7|7924.7|1663
1678203300000|2023-03-07 15:35:00|7931.2|7930.2|7928.4|7927.4|7934.7|7933.7|7926.2|7925.2|891
1678203600000|2023-03-07 15:40:00|7928.2|7927.2|7924.2|7923.2|7930.4|7929.4|7921.9|7920.9|642
1678203900000|2023-03-07 15:45:00|7923.7|7922.7|7929.4|7928.4|7931.7|7930.7|7921.2|7920.2|700
1678204200000|2023-03-07 15:50:00|7929.2|7928.2|7925.4|7924.4|7930.2|7929.2|7920.2|7919.2|777
1678204500000|2023-03-07 15:55:00|7925.7|7924.7|7921.4|7920.4|7927.7|7926.7|7920.7|7919.7|589
1678204800000|2023-03-07 16:00:00|7921.2|7920.2|7926.2|7925.2|7928.9|7927.9|7919.7|7918.7|650
1678205100000|2023-03-07 16:05:00|7925.7|7924.7|7922.2|7921.2|7928.7|7927.7|7920.9|7919.9|626
1678205400000|2023-03-07 16:10:00|7922.4|7921.4|7922.4|7921.4|7928.7|7927.7|7921.7|7920.7|878
1678205700000|2023-03-07 16:15:00|7922.7|7921.7|7922.9|7921.9|7926.9|7925.9|7920.7|7919.7|810
1678206000000|2023-03-07 16:20:00|7923.2|7922.2|7919.4|7918.4|7923.7|7922.7|7918.9|7917.9|814
1678206300000|2023-03-07 16:25:00|7919.2|7918.2|7915.2|7913.2|7921.2|7920.2|7914.9|7913.2|2257
1678206600000|2023-03-07 16:30:00|7916.4|7914.4|7917.7|7915.7|7918.7|7916.7|7911.9|7909.9|7040
1678206900000|2023-03-07 16:35:00|7916.7|7914.7|7919.9|7917.9|7920.7|7918.7|7916.4|7914.4|1444
1678207200000|2023-03-07 16:40:00|7920.2|7918.2|7921.2|7919.2|7921.4|7919.4|7913.7|7911.7|762
1678207500000|2023-03-07 16:45:00|7920.9|7918.9|7919.2|7917.2|7921.7|7919.7|7918.2|7916.2|538
1678207800000|2023-03-07 16:50:00|7918.9|7916.9|7917.4|7915.4|7921.4|7919.4|7917.2|7915.2|481
1678208100000|2023-03-07 16:55:00|7917.2|7915.2|7912.9|7910.9|7917.2|7915.2|7912.7|7910.7|307
1678208400000|2023-03-07 17:00:00|7912.7|7910.7|7913.9|7911.9|7915.9|7913.9|7912.2|7910.2|521
1678208700000|2023-03-07 17:05:00|7913.7|7911.7|7913.7|7911.7|7914.7|7912.7|7911.7|7909.7|561
1678209000000|2023-03-07 17:10:00|7913.2|7911.2|7912.2|7910.2|7915.2|7913.2|7911.7|7909.7|318
1678209300000|2023-03-07 17:15:00|7912.4|7910.4|7917.4|7915.4|7917.4|7915.4|7910.7|7908.7|272
1678209600000|2023-03-07 17:20:00|7917.7|7915.7|7919.7|7917.7|7925.2|7923.2|7917.4|7915.4|475
1678209900000|2023-03-07 17:25:00|7919.4|7917.4|7918.4|7916.4|7923.4|7921.4|7918.4|7916.4|235
1678210200000|2023-03-07 17:30:00|7918.2|7916.2|7921.7|7919.7|7921.9|7919.9|7917.7|7915.7|289
1678210500000|2023-03-07 17:35:00|7921.9|7919.9|7919.4|7917.4|7922.2|7920.2|7917.2|7915.2|241
1678210800000|2023-03-07 17:40:00|7919.2|7917.2|7915.7|7913.7|7919.9|7917.9|7915.7|7913.7|263
1678211100000|2023-03-07 17:45:00|7915.4|7913.4|7916.2|7914.2|7916.7|7914.7|7915.2|7913.2|266
1678211400000|2023-03-07 17:50:00|7915.9|7913.9|7912.7|7910.7|7916.7|7914.7|7912.7|7910.7|282
1678211700000|2023-03-07 17:55:00|7912.9|7910.9|7912.2|7910.2|7915.2|7913.2|7912.2|7910.2|209
1678212000000|2023-03-07 18:00:00|7911.9|7909.9|7908.7|7906.7|7912.2|7910.2|7908.7|7906.7|271
1678212300000|2023-03-07 18:05:00|7908.9|7906.9|7909.7|7907.7|7910.2|7908.2|7907.4|7905.4|227
1678212600000|2023-03-07 18:10:00|7910.2|7908.2|7908.4|7906.4|7910.7|7908.7|7907.7|7905.7|179
1678212900000|2023-03-07 18:15:00|7908.2|7906.2|7906.9|7904.9|7909.7|7907.7|7906.2|7904.2|216
1678213200000|2023-03-07 18:20:00|7907.2|7905.2|7905.9|7903.9|7907.7|7905.7|7905.7|7903.7|213
1678213500000|2023-03-07 18:25:00|7905.7|7903.7|7906.2|7904.2|7907.7|7905.7|7905.4|7903.4|182
1678213800000|2023-03-07 18:30:00|7905.9|7903.9|7904.2|7902.2|7907.2|7905.2|7904.2|7902.2|223
1678214100000|2023-03-07 18:35:00|7903.7|7901.7|7904.4|7902.4|7906.2|7904.2|7902.7|7900.7|248
1678214400000|2023-03-07 18:40:00|7904.2|7902.2|7900.4|7898.4|7904.7|7902.7|7900.2|7898.2|197
1678214700000|2023-03-07 18:45:00|7900.2|7898.2|7897.7|7895.7|7901.7|7899.7|7896.4|7894.4|524
1678215000000|2023-03-07 18:50:00|7897.4|7895.4|7898.2|7896.2|7900.9|7898.9|7896.7|7894.7|241
1678215300000|2023-03-07 18:55:00|7898.4|7896.4|7897.7|7895.7|7900.2|7898.2|7897.2|7895.2|242
1678215600000|2023-03-07 19:00:00|7897.4|7895.4|7897.2|7895.2|7900.7|7898.7|7896.9|7894.9|311
1678215900000|2023-03-07 19:05:00|7897.4|7895.4|7898.9|7896.9|7899.7|7897.7|7897.4|7895.4|134
1678216200000|2023-03-07 19:10:00|7898.7|7896.7|7899.7|7897.7|7900.4|7898.4|7897.7|7895.7|147
1678216500000|2023-03-07 19:15:00|7899.2|7897.2|7899.9|7897.9|7900.7|7898.7|7897.7|7895.7|195
1678216800000|2023-03-07 19:20:00|7899.7|7897.7|7896.9|7894.9|7900.2|7898.2|7895.2|7893.2|192
1678217100000|2023-03-07 19:25:00|7896.7|7894.7|7895.7|7893.7|7898.2|7896.2|7895.2|7893.2|201
1678217400000|2023-03-07 19:30:00|7895.4|7893.4|7894.7|7892.7|7896.7|7894.7|7893.7|7891.7|258
1678217700000|2023-03-07 19:35:00|7894.4|7892.4|7894.2|7892.2|7896.2|7894.2|7894.2|7892.2|179
1678218000000|2023-03-07 19:40:00|7894.4|7892.4|7893.7|7891.7|7895.9|7893.9|7893.7|7891.7|179
1678218300000|2023-03-07 19:45:00|7893.4|7891.4|7892.9|7890.9|7895.9|7893.9|7892.7|7890.7|191
1678218600000|2023-03-07 19:50:00|7892.7|7890.7|7890.2|7888.2|7893.2|7891.2|7890.2|7888.2|245
1678218900000|2023-03-07 19:55:00|7890.7|7888.7|7890.2|7888.2|7890.7|7888.7|7887.7|7885.7|470
1678219200000|2023-03-07 20:00:00|7889.9|7887.9|7890.7|7888.7|7893.4|7891.4|7889.2|7887.2|401
1678219500000|2023-03-07 20:05:00|7890.9|7888.9|7890.7|7888.7|7892.2|7890.2|7890.4|7888.4|261
1678219800000|2023-03-07 20:10:00|7891.2|7889.2|7895.2|7893.2|7896.2|7894.2|7891.2|7889.2|217
1678220100000|2023-03-07 20:15:00|7895.4|7893.4|7898.4|7896.4|7898.7|7896.7|7895.4|7893.4|167
1678220400000|2023-03-07 20:20:00|7898.7|7896.7|7897.2|7895.2|7898.7|7896.7|7896.2|7894.2|270
1678220700000|2023-03-07 20:25:00|7896.7|7894.7|7895.9|7893.9|7896.7|7894.7|7894.7|7892.7|243
1678221000000|2023-03-07 20:30:00|7895.7|7893.7|7899.7|7897.7|7900.7|7898.7|7894.2|7892.2|288
1678221300000|2023-03-07 20:35:00|7899.9|7897.9|7901.7|7899.7|7903.7|7901.7|7899.2|7897.2|275
1678221600000|2023-03-07 20:40:00|7902.2|7900.2|7899.2|7897.2|7902.7|7900.7|7899.2|7897.2|241
1678221900000|2023-03-07 20:45:00|7898.7|7896.7|7897.4|7895.4|7899.4|7897.4|7896.7|7894.7|209
1678222200000|2023-03-07 20:50:00|7898.2|7896.2|7896.9|7894.9|7899.2|7897.2|7896.2|7894.2|316
1678222500000|2023-03-07 20:55:00|7897.2|7895.2|7902.7|7898.7|7902.9|7900.2|7896.7|7894.7|739
1678222800000|2023-03-07 21:00:00|7902.8|7898.8|7905|7901|7910.2|7906.2|7902.2|7898.2|0
1678223100000|2023-03-07 21:05:00|7905.1|7901.1|7905.8|7901.8|7907.1|7903.1|7905|7901|0
1678223400000|2023-03-07 21:10:00|7905.9|7901.9|7904.5|7900.5|7906.4|7902.4|7904.1|7900.1|0
1678223700000|2023-03-07 21:15:00|7904.6|7900.6|7904.8|7900.8|7905.1|7901.1|7904.1|7900.1|0
1678224000000|2023-03-07 21:20:00|7904.7|7900.7|7907.4|7903.4|7908|7904|7904.5|7900.5|0
1678224300000|2023-03-07 21:25:00|7907.6|7903.6|7908.3|7904.3|7908.7|7904.7|7907.6|7903.6|0
1678224600000|2023-03-07 21:30:00|7908.4|7904.4|7909.1|7905.1|7909.3|7905.3|7908.2|7904.2|0
1678224900000|2023-03-07 21:35:00|7909|7905|7908.2|7904.2|7909.1|7905.1|7907.8|7903.8|0
1678225200000|2023-03-07 21:40:00|7908|7904|7906.9|7902.9|7908|7904|7905.6|7901.6|0
1678225500000|2023-03-07 21:45:00|7907|7903|7903.8|7899.8|7907.4|7903.4|7903.8|7899.8|0
1678225800000|2023-03-07 21:50:00|7903.9|7899.9|7902.8|7898.8|7904.1|7900.1|7901.7|7897.7|0
1678226100000|2023-03-07 21:55:00|7902.7|7898.7|7903.8|7899.8|7903.8|7899.8|7901.4|7897.4|0
1678226400000|2023-03-07 22:00:00|7903.7|7899.7|7903.3|7899.3|7903.7|7899.7|7902.8|7898.8|0
1678226700000|2023-03-07 22:05:00|7903.2|7899.2|7903.9|7899.9|7903.9|7899.9|7903.1|7899.1|0
1678227000000|2023-03-07 22:10:00|7903.8|7899.8|7903|7899|7903.9|7899.9|7902.9|7898.9|0
1678227300000|2023-03-07 22:15:00|7903.1|7899.1|7903.1|7899.1|7903.4|7899.4|7903|7899|0
1678227600000|2023-03-07 22:20:00|7903|7899|7902.7|7898.7|7903|7899|7902.7|7898.7|0
1678227900000|2023-03-07 22:25:00|7902.6|7898.6|7902.4|7898.4|7902.6|7898.6|7902.3|7898.3|0
1678228200000|2023-03-07 22:30:00|7902.5|7898.5|7902.3|7898.3|7902.7|7898.7|7902|7898|0
1678228500000|2023-03-07 22:35:00|7902.2|7898.2|7902.2|7898.2|7902.2|7898.2|7902.2|7898.2|0
1678228800000|2023-03-07 22:40:00|7902.3|7898.3|7902.5|7898.5|7902.7|7898.7|7902.3|7898.3|0
1678229100000|2023-03-07 22:45:00|7902.6|7898.6|7902.6|7898.6|7902.6|7898.6|7902.3|7898.3|0
1678229400000|2023-03-07 22:50:00|7902.5|7898.5|7902.5|7898.5|7902.7|7898.7|7902.4|7898.4|0
1678229700000|2023-03-07 22:55:00|7902.4|7898.4|7902.4|7898.4|7902.7|7898.7|7902.4|7898.4|0
1678230000000|2023-03-07 23:00:00|7902.5|7898.5|7904.4|7900.4|7905|7901|7902.1|7898.1|0
1678230300000|2023-03-07 23:05:00|7904.3|7900.3|7906|7902|7906.7|7902.7|7904|7900|0
1678230600000|2023-03-07 23:10:00|7906.1|7902.1|7905.3|7901.3|7906.3|7902.3|7904.7|7900.7|0
1678230900000|2023-03-07 23:15:00|7905.4|7901.4|7903.4|7899.4|7906|7902|7903.1|7899.1|0
1678231200000|2023-03-07 23:20:00|7903.5|7899.5|7903.7|7899.7|7904.4|7900.4|7902.1|7898.1|0
1678231500000|2023-03-07 23:25:00|7903.8|7899.8|7905|7901|7905|7901|7903.7|7899.7|0
1678231800000|2023-03-07 23:30:00|7905.1|7901.1|7905.1|7901.1|7905.4|7901.4|7903.4|7899.4|0
1678232100000|2023-03-07 23:35:00|7905|7901|7905.6|7901.6|7906.6|7902.6|7904.8|7900.8|0
1678232400000|2023-03-07 23:40:00|7905.7|7901.7|7905.2|7901.2|7905.9|7901.9|7904.6|7900.6|0
1678232700000|2023-03-07 23:45:00|7905.3|7901.3|7905.2|7901.2|7905.9|7901.9|7904.9|7900.9|0
1678233000000|2023-03-07 23:50:00|7905.3|7901.3|7905.6|7901.6|7905.9|7901.9|7905|7901|0
1678233300000|2023-03-07 23:55:00|7905.5|7901.5|7904.6|7900.6|7905.6|7901.6|7904.3|7900.3|0
1678233600000|2023-03-08 00:00:00|7904.7|7900.7|7901.6|7897.6|7905.9|7901.9|7901.3|7897.3|0
1678233900000|2023-03-08 00:05:00|7901.5|7897.5|7901|7897|7903.3|7899.3|7900.3|7896.3|0
1678234200000|2023-03-08 00:10:00|7900.8|7896.8|7899.1|7895.1|7901.2|7897.2|7898.8|7894.8|0
1678234500000|2023-03-08 00:15:00|7899.2|7895.2|7898.7|7894.7|7900.5|7896.5|7896.5|7892.5|0
1678234800000|2023-03-08 00:20:00|7898.6|7894.6|7899.8|7895.8|7901.1|7897.1|7898.6|7894.6|0
1678235100000|2023-03-08 00:25:00|7899.7|7895.7|7902|7898|7902|7898|7898.1|7894.1|0
1678235400000|2023-03-08 00:30:00|7902.1|7898.1|7901.8|7897.8|7903.4|7899.4|7900.8|7896.8|0
1678235700000|2023-03-08 00:35:00|7902|7898|7901.7|7897.7|7903.1|7899.1|7901.6|7897.6|0
1678236000000|2023-03-08 00:40:00|7901.8|7897.8|7902|7898|7903.9|7899.9|7901.7|7897.7|0
1678236300000|2023-03-08 00:45:00|7901.8|7897.8|7901.6|7897.6|7902|7898|7900.4|7896.4|0
1678236600000|2023-03-08 00:50:00|7901.7|7897.7|7902.6|7898.6|7902.9|7898.9|7901.6|7897.6|0
1678236900000|2023-03-08 00:55:00|7902.7|7898.7|7903.1|7899.1|7904.2|7900.2|7902.7|7898.7|0
1678237200000|2023-03-08 01:00:00|7903|7899|7902.2|7899.2|7906.4|7903.4|7902.2|7899|130
1678237500000|2023-03-08 01:05:00|7901.9|7898.9|7902.7|7899.7|7903.7|7900.7|7901.7|7898.7|109
1678237800000|2023-03-08 01:10:00|7902.4|7899.4|7905.4|7902.4|7905.4|7902.4|7902.4|7899.4|49
1678238100000|2023-03-08 01:15:00|7904.9|7901.9|7904.9|7901.9|7907.4|7904.4|7902.7|7899.7|68
1678238400000|2023-03-08 01:20:00|7904.7|7901.7|7905.2|7902.2|7905.9|7902.9|7903.9|7900.9|39
1678238700000|2023-03-08 01:25:00|7905.4|7902.4|7904.9|7901.9|7905.4|7902.4|7904.4|7901.4|11
1678239000000|2023-03-08 01:30:00|7905.2|7902.2|7906.4|7903.4|7906.4|7903.4|7903.9|7900.9|32
1678239300000|2023-03-08 01:35:00|7906.2|7903.2|7901.9|7898.9|7906.4|7903.4|7901.9|7898.9|22
1678239600000|2023-03-08 01:40:00|7901.7|7898.7|7901.9|7898.9|7903.4|7900.4|7900.4|7897.4|47
1678239900000|2023-03-08 01:45:00|7902.2|7899.2|7899.2|7896.2|7902.7|7899.7|7898.9|7895.9|63
1678240200000|2023-03-08 01:50:00|7899.4|7896.4|7900.9|7897.9|7900.9|7897.9|7897.9|7894.9|26
1678240500000|2023-03-08 01:55:00|7900.7|7897.7|7897.4|7894.4|7900.9|7897.9|7897.4|7894.4|22
1678240800000|2023-03-08 02:00:00|7897.2|7894.2|7898.4|7895.4|7898.7|7895.7|7896.4|7893.4|35
1678241100000|2023-03-08 02:05:00|7898.7|7895.7|7899.4|7896.4|7899.7|7896.7|7898.4|7895.4|28
1678241400000|2023-03-08 02:10:00|7898.9|7895.9|7899.2|7896.2|7899.9|7896.9|7898.2|7895.2|11
1678241700000|2023-03-08 02:15:00|7898.9|7895.9|7896.4|7893.4|7899.2|7896.2|7895.7|7892.7|28
1678242000000|2023-03-08 02:20:00|7896.2|7893.2|7897.9|7894.9|7898.4|7895.4|7895.4|7892.4|22
1678242300000|2023-03-08 02:25:00|7897.7|7894.7|7896.4|7893.4|7897.7|7894.7|7896.4|7893.4|23
1678242600000|2023-03-08 02:30:00|7896.2|7893.2|7896.4|7893.4|7896.7|7893.7|7894.4|7891.4|36
1678242900000|2023-03-08 02:35:00|7896.2|7893.2|7897.9|7894.9|7898.2|7895.2|7896.2|7893.2|18
1678243200000|2023-03-08 02:40:00|7897.4|7894.4|7896.9|7893.9|7897.7|7894.7|7896.4|7893.4|27
1678243500000|2023-03-08 02:45:00|7897.2|7894.2|7895.4|7892.4|7897.2|7894.2|7894.9|7891.9|21
1678243800000|2023-03-08 02:50:00|7895.7|7892.7|7893.4|7890.4|7895.7|7892.7|7893.4|7890.4|20
1678244100000|2023-03-08 02:55:00|7893.9|7890.9|7894.2|7891.2|7895.4|7892.4|7892.9|7889.9|33
1678244400000|2023-03-08 03:00:00|7894.4|7891.4|7894.4|7891.4|7895.7|7892.7|7894.4|7891.4|27
1678244700000|2023-03-08 03:05:00|7894.7|7891.7|7896.9|7893.9|7897.2|7894.2|7894.7|7891.7|14
1678245000000|2023-03-08 03:10:00|7897.2|7894.2|7896.4|7893.4|7897.4|7894.4|7896.2|7893.2|5
1678245300000|2023-03-08 03:15:00|7896.7|7893.7|7895.9|7892.9|7896.9|7893.9|7895.4|7892.4|6
1678245600000|2023-03-08 03:20:00|7895.7|7892.7|7895.7|7892.7|7896.2|7893.2|7894.2|7891.2|14
1678245900000|2023-03-08 03:25:00|7895.9|7892.9|7894.4|7891.4|7896.4|7893.4|7894.2|7891.2|17
1678246200000|2023-03-08 03:30:00|7894.2|7891.2|7893.9|7890.9|7894.9|7891.9|7893.4|7890.4|7
1678246500000|2023-03-08 03:35:00|7894.2|7891.2|7893.4|7890.4|7894.4|7891.4|7893.4|7890.4|6
1678246800000|2023-03-08 03:40:00|7893.2|7890.2|7893.9|7890.9|7894.9|7891.9|7893.2|7890.2|12
1678247100000|2023-03-08 03:45:00|7894.2|7891.2|7895.4|7892.4|7895.7|7892.7|7893.9|7890.9|8
1678247400000|2023-03-08 03:50:00|7895.2|7892.2|7894.9|7891.9|7895.7|7892.7|7894.7|7891.7|13
1678247700000|2023-03-08 03:55:00|7894.7|7891.7|7894.7|7891.7|7895.2|7892.2|7893.4|7890.4|12
1678248000000|2023-03-08 04:00:00|7895.2|7892.2|7895.9|7892.9|7896.9|7893.9|7895.2|7892.2|22
1678248300000|2023-03-08 04:05:00|7896.2|7893.2|7896.7|7893.7|7896.9|7893.9|7895.9|7892.9|3
1678248600000|2023-03-08 04:10:00|7896.4|7893.4|7896.4|7893.4|7896.9|7893.9|7895.7|7892.7|9
1678248900000|2023-03-08 04:15:00|7896.7|7893.7|7896.4|7893.4|7897.4|7894.4|7896.2|7893.2|9
1678249200000|2023-03-08 04:20:00|7896.9|7893.9|7895.7|7892.7|7896.9|7893.9|7895.4|7892.4|2
1678249500000|2023-03-08 04:25:00|7896.2|7893.2|7896.4|7893.4|7896.9|7893.9|7895.9|7892.9|10
1678249800000|2023-03-08 04:30:00|7896.9|7893.9|7896.4|7893.4|7896.9|7893.9|7895.9|7892.9|3
1678250100000|2023-03-08 04:35:00|7896.7|7893.7|7896.4|7893.4|7896.9|7893.9|7896.2|7893.2|0
1678250400000|2023-03-08 04:40:00|7896.7|7893.7|7897.9|7894.9|7897.9|7894.9|7896.7|7893.7|9
1678250700000|2023-03-08 04:45:00|7897.7|7894.7|7899.7|7896.7|7899.7|7896.7|7897.7|7894.7|29
1678251000000|2023-03-08 04:50:00|7899.9|7896.9|7900.9|7897.9|7900.9|7897.9|7899.4|7896.4|20
1678251300000|2023-03-08 04:55:00|7901.2|7898.2|7901.2|7898.2|7901.4|7898.4|7900.9|7897.9|8
1678251600000|2023-03-08 05:00:00|7901.4|7898.4|7901.9|7898.9|7902.4|7899.4|7900.9|7897.9|20
1678251900000|2023-03-08 05:05:00|7901.7|7898.7|7902.9|7899.9|7902.9|7899.9|7900.9|7897.9|11
1678252200000|2023-03-08 05:10:00|7903.2|7900.2|7901.7|7898.7|7903.2|7900.2|7900.9|7897.9|7
1678252500000|2023-03-08 05:15:00|7902.2|7899.2|7901.2|7898.2|7902.4|7899.4|7900.9|7897.9|11
1678252800000|2023-03-08 05:20:00|7900.9|7897.9|7899.9|7896.9|7901.9|7898.9|7899.9|7896.9|9
1678253100000|2023-03-08 05:25:00|7900.2|7897.2|7899.9|7896.9|7900.4|7897.4|7898.9|7895.9|9
1678253400000|2023-03-08 05:30:00|7899.7|7896.7|7899.4|7896.4|7900.2|7897.2|7898.4|7895.4|19
1678253700000|2023-03-08 05:35:00|7899.7|7896.7|7899.4|7896.4|7900.2|7897.2|7899.4|7896.4|7
1678254000000|2023-03-08 05:40:00|7899.7|7896.7|7899.2|7896.2|7900.4|7897.4|7898.9|7895.9|7
1678254300000|2023-03-08 05:45:00|7898.9|7895.9|7898.4|7895.4|7899.9|7896.9|7898.4|7895.4|47
1678254600000|2023-03-08 05:50:00|7898.2|7895.2|7898.4|7895.4|7899.4|7896.4|7896.9|7893.9|74
1678254900000|2023-03-08 05:55:00|7898.7|7895.7|7897.4|7894.4|7899.7|7896.7|7896.4|7893.4|57
1678255200000|2023-03-08 06:00:00|7896.9|7893.9|7898.7|7895.7|7899.7|7896.7|7896.9|7893.9|97
1678255500000|2023-03-08 06:05:00|7898.9|7895.9|7899.9|7896.9|7900.7|7897.7|7898.9|7895.9|149
1678255800000|2023-03-08 06:10:00|7900.2|7897.2|7899.2|7896.2|7900.2|7897.2|7898.2|7895.2|47
1678256100000|2023-03-08 06:15:00|7898.9|7895.9|7898.4|7895.4|7899.7|7896.7|7898.2|7895.2|67
1678256400000|2023-03-08 06:20:00|7898.7|7895.7|7898.7|7895.7|7898.9|7895.9|7897.9|7894.9|16
1678256700000|2023-03-08 06:25:00|7898.4|7895.4|7897.9|7894.9|7898.9|7895.9|7897.9|7894.9|23
1678257000000|2023-03-08 06:30:00|7898.2|7895.2|7899.9|7896.9|7900.2|7897.2|7898.2|7895.2|42
1678257300000|2023-03-08 06:35:00|7900.2|7897.2|7902.2|7899.2|7902.2|7899.2|7900.2|7897.2|90
1678257600000|2023-03-08 06:40:00|7901.7|7898.7|7900.9|7897.9|7902.4|7899.4|7900.4|7897.4|56
1678257900000|2023-03-08 06:45:00|7901.2|7898.2|7902.2|7899.2|7902.2|7899.2|7900.9|7897.9|32
1678258200000|2023-03-08 06:50:00|7902.7|7899.7|7902.4|7899.4|7902.7|7899.7|7901.7|7898.7|51
1678258500000|2023-03-08 06:55:00|7902.7|7899.7|7902.9|7899.9|7903.9|7900.9|7901.9|7898.9|56
1678258800000|2023-03-08 07:00:00|7902.7|7899.7|7901.4|7899.4|7904.7|7902.7|7901.2|7899.2|248
1678259100000|2023-03-08 07:05:00|7901.7|7899.7|7897.7|7895.7|7901.7|7899.7|7897.7|7895.7|181
1678259400000|2023-03-08 07:10:00|7898.2|7896.2|7894.4|7892.4|7898.2|7896.2|7894.4|7892.4|194
1678259700000|2023-03-08 07:15:00|7894.7|7892.7|7895.7|7893.7|7895.7|7893.7|7892.9|7890.9|340
1678260000000|2023-03-08 07:20:00|7895.2|7893.2|7895.2|7893.2|7896.4|7894.4|7894.2|7892.2|106
1678260300000|2023-03-08 07:25:00|7895.4|7893.4|7894.9|7892.9|7895.9|7893.9|7894.7|7892.7|91
1678260600000|2023-03-08 07:30:00|7895.2|7893.2|7896.9|7894.9|7897.2|7895.2|7894.2|7892.2|271
1678260900000|2023-03-08 07:35:00|7897.2|7895.2|7899.2|7897.2|7900.2|7898.2|7896.9|7894.9|388
1678261200000|2023-03-08 07:40:00|7898.9|7896.9|7898.2|7896.2|7899.7|7897.7|7898.2|7896.2|107
1678261500000|2023-03-08 07:45:00|7898.4|7896.4|7897.2|7895.2|7898.7|7896.7|7896.7|7894.7|217
1678261800000|2023-03-08 07:50:00|7896.9|7894.9|7895.7|7893.7|7896.9|7894.9|7895.2|7893.2|144
1678262100000|2023-03-08 07:55:00|7896.2|7894.2|7891.9|7889.9|7896.4|7894.4|7890.7|7888.7|589
1678262400000|2023-03-08 08:00:00|7891.4|7890.4|7897.2|7896.2|7901.2|7900.2|7891.2|7890.2|4399
1678262700000|2023-03-08 08:05:00|7896.9|7895.9|7901.7|7900.7|7902.7|7901.7|7893.4|7892.4|1975
1678263000000|2023-03-08 08:10:00|7902.4|7901.4|7899.2|7898.2|7904.7|7903.7|7894.7|7893.7|1282
1678263300000|2023-03-08 08:15:00|7898.7|7897.7|7900.7|7899.7|7904.2|7903.2|7898.7|7897.7|1163
1678263600000|2023-03-08 08:20:00|7900.4|7899.4|7902.7|7901.7|7904.2|7903.2|7899.2|7898.2|1274
1678263900000|2023-03-08 08:25:00|7903.2|7902.2|7899.7|7898.7|7903.7|7902.7|7894.2|7893.2|788
1678264200000|2023-03-08 08:30:00|7899.4|7898.4|7895.7|7894.7|7900.2|7899.2|7894.7|7893.7|957
1678264500000|2023-03-08 08:35:00|7895.4|7894.4|7897.7|7896.7|7900.7|7899.7|7894.9|7893.9|601
1678264800000|2023-03-08 08:40:00|7897.9|7896.9|7897.2|7896.2|7898.2|7897.2|7893.2|7892.2|849
1678265100000|2023-03-08 08:45:00|7897.7|7896.7|7897.2|7896.2|7900.2|7899.2|7897.2|7896.2|630
1678265400000|2023-03-08 08:50:00|7897.4|7896.4|7891.7|7890.7|7898.2|7897.2|7891.7|7890.7|526
1678265700000|2023-03-08 08:55:00|7891.4|7890.4|7895|7894|7897.3|7896.3|7890.4|7889.4|628
1678266000000|2023-03-08 09:00:00|7894.5|7893.5|7894|7893|7896.5|7895.5|7891.2|7890.2|659
1678266300000|2023-03-08 09:05:00|7894.2|7893.2|7896|7895|7898.5|7897.5|7894.2|7893.2|497
1678266600000|2023-03-08 09:10:00|7896.2|7895.2|7896.2|7895.2|7898|7897|7893.7|7892.7|639
1678266900000|2023-03-08 09:15:00|7896.5|7895.5|7897.5|7896.5|7898|7897|7895.5|7894.5|478
1678267200000|2023-03-08 09:20:00|7898|7897|7896.7|7895.7|7898|7897|7892.7|7891.7|3766
1678267500000|2023-03-08 09:25:00|7896.5|7895.5|7903.5|7902.5|7903.5|7902.5|7896|7895|2116
1678267800000|2023-03-08 09:30:00|7903.7|7902.7|7900|7899|7905.5|7904.5|7900|7899|1286
1678268100000|2023-03-08 09:35:00|7900.2|7899.2|7903.2|7902.2|7904|7903|7899.5|7898.5|518
1678268400000|2023-03-08 09:40:00|7903|7902|7900|7899|7904.5|7903.5|7899.5|7898.5|601
1678268700000|2023-03-08 09:45:00|7900.5|7899.5|7900.5|7899.5|7902.5|7901.5|7898.2|7897.2|313
1678269000000|2023-03-08 09:50:00|7900.7|7899.7|7900.2|7899.2|7902.5|7901.5|7900|7899|337
1678269300000|2023-03-08 09:55:00|7900.5|7899.5|7900|7899|7900.5|7899.5|7897.5|7896.5|245
1678269600000|2023-03-08 10:00:00|7899.7|7898.7|7900.5|7899.5|7901|7900|7899|7898|341
1678269900000|2023-03-08 10:05:00|7900.7|7899.7|7898|7897|7901.5|7900.5|7897.5|7896.5|1197
1678270200000|2023-03-08 10:10:00|7898.2|7897.2|7898|7897|7900|7899|7896.5|7895.5|539
1678270500000|2023-03-08 10:15:00|7898.2|7897.2|7898.5|7897.5|7898.5|7897.5|7895.5|7894.5|564
1678270800000|2023-03-08 10:20:00|7898.2|7897.2|7900.5|7899.5|7900.5|7899.5|7898|7897|374
1678271100000|2023-03-08 10:25:00|7901|7900|7900.5|7899.5|7902|7901|7900|7899|637
1678271400000|2023-03-08 10:30:00|7900.7|7899.7|7906|7905|7906.5|7905.5|7900.7|7899.7|409
1678271700000|2023-03-08 10:35:00|7906.2|7905.2|7907.2|7906.2|7908|7907|7905.5|7904.5|555
1678272000000|2023-03-08 10:40:00|7907|7906|7909|7908|7910|7909|7905|7904|621
1678272300000|2023-03-08 10:45:00|7909.2|7908.2|7911.7|7910.7|7911.7|7910.7|7908|7907|272
1678272600000|2023-03-08 10:50:00|7911.5|7910.5|7913|7912|7914.7|7913.7|7911.5|7910.5|697
1678272900000|2023-03-08 10:55:00|7912.7|7911.7|7914|7913|7915|7914|7912.5|7911.5|505
1678273200000|2023-03-08 11:00:00|7914.2|7913.2|7916.5|7915.5|7917.5|7916.5|7914|7913|478
1678273500000|2023-03-08 11:05:00|7916|7915|7918|7917|7918.2|7917.2|7915.5|7914.5|401
1678273800000|2023-03-08 11:10:00|7918.2|7917.2|7920|7919|7921.5|7920.5|7918.2|7917.2|818
1678274100000|2023-03-08 11:15:00|7920.2|7919.2|7920.5|7919.5|7923|7922|7919|7918|403
1678274400000|2023-03-08 11:20:00|7920.7|7919.7|7923|7922|7923|7922|7920.7|7919.7|304
1678274700000|2023-03-08 11:25:00|7923.2|7922.2|7921.5|7920.5|7923.5|7922.5|7921.5|7920.5|436
1678275000000|2023-03-08 11:30:00|7921.7|7920.7|7920|7919|7923.5|7922.5|7919.5|7918.5|378
1678275300000|2023-03-08 11:35:00|7919.7|7918.7|7918|7917|7920.5|7919.5|7917.5|7916.5|379
1678275600000|2023-03-08 11:40:00|7918.2|7917.2|7917|7916|7919.5|7918.5|7916.5|7915.5|309
1678275900000|2023-03-08 11:45:00|7917.5|7916.5|7913.7|7912.7|7918.5|7917.5|7913.7|7912.7|416
1678276200000|2023-03-08 11:50:00|7914|7913|7912.5|7911.5|7914.5|7913.5|7912|7911|306
1678276500000|2023-03-08 11:55:00|7913|7912|7915|7914|7915|7914|7911.7|7910.7|689
1678276800000|2023-03-08 12:00:00|7915.5|7914.5|7915.7|7914.7|7917.5|7916.5|7914.2|7913.2|576
1678277100000|2023-03-08 12:05:00|7916|7915|7914.5|7913.5|7917|7916|7914|7913|262
1678277400000|2023-03-08 12:10:00|7915|7914|7915|7914|7917|7916|7914.5|7913.5|241
1678277700000|2023-03-08 12:15:00|7915.5|7914.5|7914.5|7913.5|7915.5|7914.5|7913|7912|253
1678278000000|2023-03-08 12:20:00|7914.2|7913.2|7908|7907|7914.5|7913.5|7908|7907|586
1678278300000|2023-03-08 12:25:00|7907.7|7906.7|7907|7906|7910.5|7909.5|7906.2|7905.2|448
1678278600000|2023-03-08 12:30:00|7907.2|7906.2|7906.7|7905.7|7908.5|7907.5|7906|7905|325
1678278900000|2023-03-08 12:35:00|7907|7906|7905.5|7904.5|7908|7907|7904|7903|415
1678279200000|2023-03-08 12:40:00|7905.2|7904.2|7903.5|7902.5|7905.5|7904.5|7903|7902|649
1678279500000|2023-03-08 12:45:00|7903.2|7902.2|7906.5|7905.5|7907.5|7906.5|7903.2|7902.2|221
1678279800000|2023-03-08 12:50:00|7907|7906|7908.5|7907.5|7909.5|7908.5|7907|7906|310
1678280100000|2023-03-08 12:55:00|7908.7|7907.7|7912.2|7911.2|7912.2|7911.2|7908.7|7907.7|280
1678280400000|2023-03-08 13:00:00|7912|7911|7916.5|7915.5|7916.7|7915.7|7912|7911|436
1678280700000|2023-03-08 13:05:00|7916.7|7915.7|7920.5|7919.5|7923|7922|7916.7|7915.7|784
1678281000000|2023-03-08 13:10:00|7920.7|7919.7|7917.1|7916.1|7921|7920|7916.9|7915.9|476
1678281300000|2023-03-08 13:15:00|7918.9|7917.9|7918.4|7917.4|7919.4|7918.4|7915.1|7914.1|653
1678281600000|2023-03-08 13:20:00|7918.9|7917.9|7924.4|7923.4|7924.9|7923.9|7918.1|7917.1|669
1678281900000|2023-03-08 13:25:00|7924.1|7923.1|7927.4|7926.4|7928.4|7927.4|7924.1|7923.1|475
1678282200000|2023-03-08 13:30:00|7927.6|7926.6|7931.9|7930.9|7932.4|7931.4|7927.4|7926.4|805
1678282500000|2023-03-08 13:35:00|7931.6|7930.6|7931.4|7930.4|7933.4|7932.4|7930.4|7929.4|414
1678282800000|2023-03-08 13:40:00|7931.1|7930.1|7935.9|7934.9|7937.9|7936.9|7930.9|7929.9|490
1678283100000|2023-03-08 13:45:00|7936.1|7935.1|7930.4|7929.4|7936.9|7935.9|7929.9|7928.9|571
1678283400000|2023-03-08 13:50:00|7930.6|7929.6|7929.4|7928.4|7933.1|7932.1|7928.9|7927.9|339
1678283700000|2023-03-08 13:55:00|7929.1|7928.1|7927.4|7926.4|7929.4|7928.4|7926.9|7925.9|491
1678284000000|2023-03-08 14:00:00|7927.1|7926.1|7928.6|7927.6|7929.4|7928.4|7925.9|7924.9|548
1678284300000|2023-03-08 14:05:00|7928.4|7927.4|7921.4|7920.4|7928.9|7927.9|7921.4|7920.4|438
1678284600000|2023-03-08 14:10:00|7920.9|7919.9|7920.9|7919.9|7921.4|7920.4|7919.4|7918.4|599
1678284900000|2023-03-08 14:15:00|7921.1|7920.1|7926.4|7925.4|7926.9|7925.9|7921.1|7920.1|297
1678285200000|2023-03-08 14:20:00|7926.6|7925.6|7921.9|7920.9|7927.4|7926.4|7921.4|7920.4|381
1678285500000|2023-03-08 14:25:00|7921.6|7920.6|7923.9|7922.9|7924.1|7923.1|7919.4|7918.4|284
1678285800000|2023-03-08 14:30:00|7923.6|7922.6|7932.4|7931.4|7934.4|7933.4|7923.4|7922.4|1968
1678286100000|2023-03-08 14:35:00|7932.9|7931.9|7931.1|7930.1|7937.9|7936.9|7930.6|7929.6|1378
1678286400000|2023-03-08 14:40:00|7931.4|7930.4|7929.9|7928.9|7934.9|7933.9|7929.9|7928.9|777
1678286700000|2023-03-08 14:45:00|7930.1|7929.1|7935.9|7934.9|7938.4|7937.4|7928.4|7927.4|860
1678287000000|2023-03-08 14:50:00|7936.1|7935.1|7937.9|7936.9|7939.9|7938.9|7935.9|7934.9|630
1678287300000|2023-03-08 14:55:00|7938.1|7937.1|7943.4|7942.4|7943.9|7942.9|7937.9|7936.9|1082
1678287600000|2023-03-08 15:00:00|7943.1|7942.1|7938.9|7937.9|7943.9|7942.9|7931.9|7930.9|1789
1678287900000|2023-03-08 15:05:00|7938.1|7937.1|7940.9|7939.9|7942.9|7941.9|7937.9|7936.9|1454
1678288200000|2023-03-08 15:10:00|7940|7939|7939.5|7938.5|7944.5|7943.5|7938.7|7937.7|1115
1678288500000|2023-03-08 15:15:00|7939.7|7938.7|7933|7932|7941|7940|7932.5|7931.5|696
1678288800000|2023-03-08 15:20:00|7933.2|7932.2|7935|7934|7936.5|7935.5|7928.5|7927.5|1138
1678289100000|2023-03-08 15:25:00|7935.2|7934.2|7935.5|7934.5|7937|7936|7932.2|7931.2|1792
1678289400000|2023-03-08 15:30:00|7936|7935|7946|7945|7947.7|7946.7|7934.2|7933.2|1096
1678289700000|2023-03-08 15:35:00|7946.2|7945.2|7944|7943|7948.5|7947.5|7942.5|7941.5|977
1678290000000|2023-03-08 15:40:00|7944.2|7943.2|7941.5|7940.5|7944.7|7943.7|7939.2|7938.2|652
1678290300000|2023-03-08 15:45:00|7941.2|7940.2|7935|7934|7941.7|7940.7|7934.7|7933.7|647
1678290600000|2023-03-08 15:50:00|7935.2|7934.2|7931|7930|7935.7|7934.7|7930.7|7929.7|617
1678290900000|2023-03-08 15:55:00|7930.7|7929.7|7928.5|7927.5|7931|7930|7926.5|7925.5|888
1678291200000|2023-03-08 16:00:00|7929|7928|7933|7932|7934|7933|7928.5|7927.5|573
1678291500000|2023-03-08 16:05:00|7933.2|7932.2|7935|7934|7937.5|7936.5|7933.2|7932.2|675
1678291800000|2023-03-08 16:10:00|7935.2|7934.2|7933.5|7932.5|7937|7936|7932.2|7931.2|703
1678292100000|2023-03-08 16:15:00|7933.2|7932.2|7932.5|7931.5|7936|7935|7932|7931|633
1678292400000|2023-03-08 16:20:00|7932.2|7931.2|7932|7931|7933|7932|7930.7|7929.7|786
1678292700000|2023-03-08 16:25:00|7932.2|7931.2|7936|7934|7936|7934|7931|7930|3885
1678293000000|2023-03-08 16:30:00|7927.6|7925.6|7922.6|7920.6|7927.6|7925.6|7918.6|7916.6|8576
1678293300000|2023-03-08 16:35:00|7922.1|7920.1|7926.1|7924.1|7926.1|7924.1|7921.6|7919.6|1941
1678293600000|2023-03-08 16:40:00|7926.3|7924.3|7927.8|7925.8|7928.6|7926.6|7926.1|7924.1|632
1678293900000|2023-03-08 16:45:00|7928.1|7926.1|7932.6|7930.6|7933.1|7931.1|7927.1|7925.1|458
1678294200000|2023-03-08 16:50:00|7932.8|7930.8|7931.6|7929.6|7934.1|7932.1|7931.1|7929.1|385
1678294500000|2023-03-08 16:55:00|7931.8|7929.8|7931.1|7929.1|7932.1|7930.1|7929.6|7927.6|291
1678294800000|2023-03-08 17:00:00|7931.6|7929.6|7930.6|7928.6|7932.6|7930.6|7930.1|7928.1|409
1678295100000|2023-03-08 17:05:00|7931.1|7929.1|7925.6|7923.6|7931.1|7929.1|7925.6|7923.6|206
1678295400000|2023-03-08 17:10:00|7925.8|7923.8|7923.3|7921.3|7925.8|7923.8|7921.8|7919.8|820
1678295700000|2023-03-08 17:15:00|7923.1|7921.1|7927.3|7925.3|7927.6|7925.6|7922.1|7920.1|191
1678296000000|2023-03-08 17:20:00|7927.6|7925.6|7925.3|7923.3|7927.6|7925.6|7924.6|7922.6|141
1678296300000|2023-03-08 17:25:00|7925.1|7923.1|7922.1|7920.1|7925.1|7923.1|7921.1|7919.1|158
1678296600000|2023-03-08 17:30:00|7922.6|7920.6|7919.6|7917.6|7922.6|7920.6|7917.1|7915.1|279
1678296900000|2023-03-08 17:35:00|7919.3|7917.3|7922.6|7920.6|7923.3|7921.3|7919.1|7917.1|133
1678297200000|2023-03-08 17:40:00|7923.1|7921.1|7923.1|7921.1|7924.6|7922.6|7922.1|7920.1|119
1678297500000|2023-03-08 17:45:00|7922.8|7920.8|7921.1|7919.1|7924.3|7922.3|7920.3|7918.3|171
1678297800000|2023-03-08 17:50:00|7921.3|7919.3|7920.1|7918.1|7921.6|7919.6|7919.6|7917.6|166
1678298100000|2023-03-08 17:55:00|7920.3|7918.3|7918.3|7916.3|7920.6|7918.6|7917.3|7915.3|174
1678298400000|2023-03-08 18:00:00|7918.6|7916.6|7915.6|7913.6|7920.8|7918.8|7914.1|7912.1|310
1678298700000|2023-03-08 18:05:00|7915.8|7913.8|7914.6|7912.6|7918.6|7916.6|7914.6|7912.6|132
1678299000000|2023-03-08 18:10:00|7914.3|7912.3|7914.3|7912.3|7916.6|7914.6|7913.3|7911.3|179
1678299300000|2023-03-08 18:15:00|7914.1|7912.1|7915.1|7913.1|7915.6|7913.6|7912.6|7910.6|150
1678299600000|2023-03-08 18:20:00|7914.6|7912.6|7915.1|7913.1|7916.1|7914.1|7913.6|7911.6|106
1678299900000|2023-03-08 18:25:00|7915.3|7913.3|7911.1|7909.1|7915.3|7913.3|7910.8|7908.8|135
1678300200000|2023-03-08 18:30:00|7910.6|7908.6|7912.1|7910.1|7912.6|7910.6|7910.1|7908.1|196
1678300500000|2023-03-08 18:35:00|7911.8|7909.8|7910.6|7908.6|7912.1|7910.1|7909.1|7907.1|99
1678300800000|2023-03-08 18:40:00|7910.1|7908.1|7909.8|7907.8|7911.1|7909.1|7909.1|7907.1|106
1678301100000|2023-03-08 18:45:00|7909.6|7907.6|7909.1|7907.1|7910.8|7908.8|7908.6|7906.6|149
1678301400000|2023-03-08 18:50:00|7908.6|7906.6|7912.1|7910.1|7912.6|7910.6|7908.6|7906.6|102
1678301700000|2023-03-08 18:55:00|7912.6|7910.6|7911.6|7909.6|7912.8|7910.8|7910.1|7908.1|142
1678302000000|2023-03-08 19:00:00|7911.3|7909.3|7910.1|7908.1|7913.3|7911.3|7909.6|7907.6|222
1678302300000|2023-03-08 19:05:00|7909.8|7907.8|7911.8|7909.8|7911.8|7909.8|7909.1|7907.1|101
1678302600000|2023-03-08 19:10:00|7912.1|7910.1|7910.6|7908.6|7914.1|7912.1|7910.6|7908.6|129
1678302900000|2023-03-08 19:15:00|7910.1|7908.1|7912.6|7910.6|7912.6|7910.6|7910.1|7908.1|128
1678303200000|2023-03-08 19:20:00|7912.3|7910.3|7913.3|7911.3|7914.1|7912.1|7912.3|7910.3|43
1678303500000|2023-03-08 19:25:00|7913.1|7911.1|7915.8|7913.8|7916.1|7914.1|7912.6|7910.6|90
1678303800000|2023-03-08 19:30:00|7916.1|7914.1|7914.1|7912.1|7916.6|7914.6|7913.1|7911.1|203
1678304100000|2023-03-08 19:35:00|7913.8|7911.8|7913.3|7911.3|7915.1|7913.1|7912.6|7910.6|68
1678304400000|2023-03-08 19:40:00|7913.1|7911.1|7913.3|7911.3|7914.6|7912.6|7912.6|7910.6|220
1678304700000|2023-03-08 19:45:00|7913.1|7911.1|7912.8|7910.8|7913.8|7911.8|7911.6|7909.6|204
1678305000000|2023-03-08 19:50:00|7912.6|7910.6|7913.1|7911.1|7913.6|7911.6|7910.6|7908.6|64
1678305300000|2023-03-08 19:55:00|7912.8|7910.8|7910.6|7908.6|7912.8|7910.8|7909.6|7907.6|167
1678305600000|2023-03-08 20:00:00|7910.3|7908.3|7911.1|7909.1|7912.1|7910.1|7909.6|7907.6|117
1678305900000|2023-03-08 20:05:00|7910.8|7908.8|7911.1|7909.1|7911.6|7909.6|7909.6|7907.6|93
1678306200000|2023-03-08 20:10:00|7910.8|7908.8|7911.6|7909.6|7912.1|7910.1|7910.1|7908.1|75
1678306500000|2023-03-08 20:15:00|7911.3|7909.3|7910.6|7908.6|7911.6|7909.6|7908.8|7906.8|120
1678306800000|2023-03-08 20:20:00|7910.3|7908.3|7908.6|7906.6|7911.6|7909.6|7908.6|7906.6|84
1678307100000|2023-03-08 20:25:00|7908.8|7906.8|7910.6|7908.6|7911.1|7909.1|7908.6|7906.6|105
1678307400000|2023-03-08 20:30:00|7910.3|7908.3|7911.6|7909.6|7912.1|7910.1|7910.3|7908.3|127
1678307700000|2023-03-08 20:35:00|7911.8|7909.8|7915.8|7913.8|7917.1|7915.1|7911.6|7909.6|97
1678308000000|2023-03-08 20:40:00|7916.1|7914.1|7919.1|7917.1|7919.8|7917.8|7915.6|7913.6|98
1678308300000|2023-03-08 20:45:00|7918.6|7916.6|7919.6|7917.6|7922.1|7920.1|7918.6|7916.6|247
1678308600000|2023-03-08 20:50:00|7919.3|7917.3|7921.3|7919.3|7921.6|7919.6|7917.8|7915.8|211
1678308900000|2023-03-08 20:55:00|7921.1|7919.1|7921.8|7917.8|7922.1|7920.1|7920.1|7917.1|286
1678309200000|2023-03-08 21:00:00|7922.7|7918.7|7922.4|7918.4|7923.6|7919.6|7921|7917|0
1678309500000|2023-03-08 21:05:00|7922.3|7918.3|7922.2|7918.2|7922.7|7918.7|7921.7|7917.7|0
1678309800000|2023-03-08 21:10:00|7922|7918|7923|7919|7923.3|7919.3|7921.2|7917.2|0
1678310100000|2023-03-08 21:15:00|7923.1|7919.1|7924.1|7920.1|7924.1|7920.1|7923|7919|0
1678310400000|2023-03-08 21:20:00|7924.3|7920.3|7925.9|7921.9|7925.9|7921.9|7924.2|7920.2|0
1678310700000|2023-03-08 21:25:00|7925.8|7921.8|7925.9|7921.9|7925.9|7921.9|7925.5|7921.5|0
1678311000000|2023-03-08 21:30:00|7925.8|7921.8|7925.5|7921.5|7926.1|7922.1|7924.8|7920.8|0
1678311300000|2023-03-08 21:35:00|7925.4|7921.4|7925.6|7921.6|7925.9|7921.9|7925.4|7921.4|0
1678311600000|2023-03-08 21:40:00|7925.7|7921.7|7925.7|7921.7|7926.5|7922.5|7925.7|7921.7|0
1678311900000|2023-03-08 21:45:00|7925.8|7921.8|7926.7|7922.7|7926.7|7922.7|7925.8|7921.8|0
1678312200000|2023-03-08 21:50:00|7926.6|7922.6|7926.7|7922.7|7927|7923|7926.3|7922.3|0
1678312500000|2023-03-08 21:55:00|7926.6|7922.6|7925.7|7921.7|7926.6|7922.6|7925.6|7921.6|0
1678312800000|2023-03-08 22:00:00|7925.5|7921.5|7925.6|7921.6|7926|7922|7925.4|7921.4|0
1678313100000|2023-03-08 22:05:00|7925.8|7921.8|7924.5|7920.5|7926.2|7922.2|7924.4|7920.4|0
1678313400000|2023-03-08 22:10:00|7924.6|7920.6|7925.1|7921.1|7925.5|7921.5|7924.6|7920.6|0
1678313700000|2023-03-08 22:15:00|7925.2|7921.2|7925|7921|7925.5|7921.5|7925|7921|0
1678314000000|2023-03-08 22:20:00|7924.9|7920.9|7925.1|7921.1|7925.1|7921.1|7924.8|7920.8|0
1678314300000|2023-03-08 22:25:00|7925|7921|7925.1|7921.1|7925.3|7921.3|7924.8|7920.8|0
1678314600000|2023-03-08 22:30:00|7925|7921|7925|7921|7925.1|7921.1|7924.8|7920.8|0
1678314900000|2023-03-08 22:35:00|7925.1|7921.1|7925.3|7921.3|7925.3|7921.3|7924.8|7920.8|0
1678315200000|2023-03-08 22:40:00|7925.2|7921.2|7925|7921|7925.3|7921.3|7924.9|7920.9|0
1678315500000|2023-03-08 22:45:00|7924.9|7920.9|7924.7|7920.7|7925|7921|7924.7|7920.7|0
1678315800000|2023-03-08 22:50:00|7925.1|7921.1|7925.6|7921.6|7925.6|7921.6|7925.1|7921.1|0
1678316100000|2023-03-08 22:55:00|7925.5|7921.5|7925.3|7921.3|7925.7|7921.7|7925.3|7921.3|0
1678316400000|2023-03-08 23:00:00|7925|7921|7923.1|7919.1|7925|7921|7922.3|7918.3|0
1678316700000|2023-03-08 23:05:00|7923.2|7919.2|7921.8|7917.8|7923.4|7919.4|7921.8|7917.8|0
1678317000000|2023-03-08 23:10:00|7921.9|7917.9|7921.8|7917.8|7922.8|7918.8|7921.5|7917.5|0
1678317300000|2023-03-08 23:15:00|7921.7|7917.7|7922.1|7918.1|7922.1|7918.1|7921.5|7917.5|0
1678317600000|2023-03-08 23:20:00|7922.2|7918.2|7921.5|7917.5|7922.4|7918.4|7920.6|7916.6|0
1678317900000|2023-03-08 23:25:00|7921.4|7917.4|7921.8|7917.8|7921.8|7917.8|7920.5|7916.5|0
1678318200000|2023-03-08 23:30:00|7922|7918|7923|7919|7923.7|7919.7|7922|7918|0
1678318500000|2023-03-08 23:35:00|7923.2|7919.2|7921.8|7917.8|7923.4|7919.4|7921.5|7917.5|0
1678318800000|2023-03-08 23:40:00|7921.7|7917.7|7922.1|7918.1|7922.4|7918.4|7921.5|7917.5|0
1678319100000|2023-03-08 23:45:00|7922.2|7918.2|7922.1|7918.1|7923.1|7919.1|7921.5|7917.5|0
1678319400000|2023-03-08 23:50:00|7922|7918|7920.9|7916.9|7922|7918|7919.9|7915.9|0
1678319700000|2023-03-08 23:55:00|7920.8|7916.8|7920.6|7916.6|7920.9|7916.9|7919.9|7915.9|0
1678320000000|2023-03-09 00:00:00|7920.7|7916.7|7921.2|7917.2|7921.2|7917.2|7919.6|7915.6|0
1678320300000|2023-03-09 00:05:00|7921.1|7917.1|7919.3|7915.3|7921.2|7917.2|7918.6|7914.6|0
1678320600000|2023-03-09 00:10:00|7919.4|7915.4|7920|7916|7920|7916|7918.6|7914.6|0
1678320900000|2023-03-09 00:15:00|7920.1|7916.1|7917.4|7913.4|7921|7917|7915.9|7911.9|0
1678321200000|2023-03-09 00:20:00|7917.3|7913.3|7917.5|7913.5|7917.5|7913.5|7915.2|7911.2|0
1678321500000|2023-03-09 00:25:00|7917.4|7913.4|7917.4|7913.4|7917.6|7913.6|7916.3|7912.3|0
1678321800000|2023-03-09 00:30:00|7917.6|7913.6|7915.9|7911.9|7918.5|7914.5|7908.3|7904.3|0
1678322100000|2023-03-09 00:35:00|7916|7912|7918.3|7914.3|7918.9|7914.9|7915.9|7911.9|0
1678322400000|2023-03-09 00:40:00|7918.2|7914.2|7919.6|7915.6|7921.8|7917.8|7918.2|7914.2|0
1678322700000|2023-03-09 00:45:00|7919.7|7915.7|7919.5|7915.5|7920.6|7916.6|7918.3|7914.3|0
1678323000000|2023-03-09 00:50:00|7919.4|7915.4|7918.3|7914.3|7919.5|7915.5|7918.2|7914.2|0
1678323300000|2023-03-09 00:55:00|7918.2|7914.2|7919.7|7915.7|7921.6|7917.6|7918.2|7914.2|0
1678323600000|2023-03-09 01:00:00|7919.8|7915.8|7916.1|7913.1|7920|7916.1|7916.1|7913.1|74
1678323900000|2023-03-09 01:05:00|7915.3|7912.3|7914.3|7911.3|7917.1|7914.1|7913.6|7910.6|72
1678324200000|2023-03-09 01:10:00|7914.8|7911.8|7917.1|7914.1|7917.3|7914.3|7914.8|7911.8|44
1678324500000|2023-03-09 01:15:00|7917.3|7914.3|7917.8|7914.8|7918.3|7915.3|7917.1|7914.1|39
1678324800000|2023-03-09 01:20:00|7918.3|7915.3|7917.6|7914.6|7918.6|7915.6|7916.6|7913.6|32
1678325100000|2023-03-09 01:25:00|7917.8|7914.8|7917.3|7914.3|7918.1|7915.1|7916.6|7913.6|18
1678325400000|2023-03-09 01:30:00|7917.6|7914.6|7916.3|7913.3|7918.6|7915.6|7916.1|7913.1|41
1678325700000|2023-03-09 01:35:00|7916.6|7913.6|7916.8|7913.8|7917.8|7914.8|7915.3|7912.3|48
1678326000000|2023-03-09 01:40:00|7917.1|7914.1|7915.3|7912.3|7917.1|7914.1|7914.8|7911.8|52
1678326300000|2023-03-09 01:45:00|7915.6|7912.6|7911.6|7908.6|7916.3|7913.3|7911.6|7908.6|29
1678326600000|2023-03-09 01:50:00|7911.1|7908.1|7913.1|7910.1|7913.3|7910.3|7911.1|7908.1|41
1678326900000|2023-03-09 01:55:00|7912.8|7909.8|7913.8|7910.8|7915.1|7912.1|7912.8|7909.8|34
1678327200000|2023-03-09 02:00:00|7913.6|7910.6|7915.3|7912.3|7916.3|7913.3|7913.6|7910.6|23
1678327500000|2023-03-09 02:05:00|7915.1|7912.1|7915.3|7912.3|7916.1|7913.1|7914.6|7911.6|22
1678327800000|2023-03-09 02:10:00|7915.8|7912.8|7915.1|7912.1|7915.8|7912.8|7914.1|7911.1|16
1678328100000|2023-03-09 02:15:00|7914.8|7911.8|7914.6|7911.6|7915.1|7912.1|7914.1|7911.1|30
1678328400000|2023-03-09 02:20:00|7914.8|7911.8|7914.1|7911.1|7914.8|7911.8|7914.1|7911.1|15
1678328700000|2023-03-09 02:25:00|7914.3|7911.3|7914.3|7911.3|7915.3|7912.3|7914.3|7911.3|13
1678329000000|2023-03-09 02:30:00|7914.1|7911.1|7913.3|7910.3|7914.8|7911.8|7912.8|7909.8|40
1678329300000|2023-03-09 02:35:00|7913.1|7910.1|7914.1|7911.1|7914.3|7911.3|7913.1|7910.1|9
1678329600000|2023-03-09 02:40:00|7913.6|7910.6|7913.3|7910.3|7913.8|7910.8|7913.1|7910.1|7
1678329900000|2023-03-09 02:45:00|7913.6|7910.6|7914.8|7911.8|7914.8|7911.8|7913.6|7910.6|8
1678330200000|2023-03-09 02:50:00|7914.6|7911.6|7915.3|7912.3|7915.8|7912.8|7914.3|7911.3|9
1678330500000|2023-03-09 02:55:00|7915.1|7912.1|7915.3|7912.3|7915.8|7912.8|7914.8|7911.8|6
1678330800000|2023-03-09 03:00:00|7914.8|7911.8|7913.3|7910.3|7914.8|7911.8|7913.1|7910.1|7
1678331100000|2023-03-09 03:05:00|7913.6|7910.6|7913.8|7910.8|7914.3|7911.3|7913.1|7910.1|8
1678331400000|2023-03-09 03:10:00|7913.6|7910.6|7911.6|7908.6|7914.3|7911.3|7911.6|7908.6|6
1678331700000|2023-03-09 03:15:00|7911.8|7908.8|7912.6|7909.6|7912.6|7909.6|7911.6|7908.6|16
1678332000000|2023-03-09 03:20:00|7912.8|7909.8|7914.8|7911.8|7915.3|7912.3|7912.8|7909.8|19
1678332300000|2023-03-09 03:25:00|7914.6|7911.6|7913.8|7910.8|7914.8|7911.8|7913.1|7910.1|27
1678332600000|2023-03-09 03:30:00|7913.6|7910.6|7912.3|7909.3|7914.3|7911.3|7912.3|7909.3|36
1678332900000|2023-03-09 03:35:00|7912.6|7909.6|7914.1|7911.1|7915.3|7912.3|7912.6|7909.6|28
1678333200000|2023-03-09 03:40:00|7914.8|7911.8|7915.1|7912.1|7915.6|7912.6|7914.3|7911.3|27
1678333500000|2023-03-09 03:45:00|7914.6|7911.6|7914.3|7911.3|7914.6|7911.6|7914.1|7911.1|19
1678333800000|2023-03-09 03:50:00|7914.1|7911.1|7915.3|7912.3|7915.8|7912.8|7914.1|7911.1|19
1678334100000|2023-03-09 03:55:00|7915.1|7912.1|7914.8|7911.8|7915.8|7912.8|7914.3|7911.3|51
1678334400000|2023-03-09 04:00:00|7914.6|7911.6|7913.6|7910.6|7914.6|7911.6|7913.1|7910.1|42
1678334700000|2023-03-09 04:05:00|7913.8|7910.8|7915.3|7912.3|7915.3|7912.3|7913.6|7910.6|34
1678335000000|2023-03-09 04:10:00|7915.6|7912.6|7916.3|7913.3|7916.3|7913.3|7915.6|7912.6|8
1678335300000|2023-03-09 04:15:00|7916.1|7913.1|7915.8|7912.8|7916.6|7913.6|7915.6|7912.6|35
1678335600000|2023-03-09 04:20:00|7915.6|7912.6|7914.1|7911.1|7915.8|7912.8|7913.8|7910.8|17
1678335900000|2023-03-09 04:25:00|7914.3|7911.3|7914.6|7911.6|7915.1|7912.1|7913.6|7910.6|25
1678336200000|2023-03-09 04:30:00|7915.1|7912.1|7913.8|7910.8|7915.8|7912.8|7913.6|7910.6|40
1678336500000|2023-03-09 04:35:00|7913.6|7910.6|7914.3|7911.3|7914.3|7911.3|7913.6|7910.6|7
1678336800000|2023-03-09 04:40:00|7914.1|7911.1|7913.3|7910.3|7914.3|7911.3|7913.3|7910.3|16
1678337100000|2023-03-09 04:45:00|7913.1|7910.1|7913.6|7910.6|7914.1|7911.1|7913.1|7910.1|13
1678337400000|2023-03-09 04:50:00|7913.8|7910.8|7913.8|7910.8|7914.6|7911.6|7913.3|7910.3|36
1678337700000|2023-03-09 04:55:00|7914.1|7911.1|7914.1|7911.1|7914.3|7911.3|7913.8|7910.8|8
1678338000000|2023-03-09 05:00:00|7913.8|7910.8|7913.1|7910.1|7913.8|7910.8|7913.1|7910.1|42
1678338300000|2023-03-09 05:05:00|7913.6|7910.6|7913.8|7910.8|7914.1|7911.1|7913.1|7910.1|30
1678338600000|2023-03-09 05:10:00|7914.1|7911.1|7914.6|7911.6|7915.1|7912.1|7913.8|7910.8|41
1678338900000|2023-03-09 05:15:00|7914.8|7911.8|7915.3|7912.3|7915.8|7912.8|7914.1|7911.1|22
1678339200000|2023-03-09 05:20:00|7915.6|7912.6|7914.8|7911.8|7915.6|7912.6|7914.6|7911.6|10
1678339500000|2023-03-09 05:25:00|7915.1|7912.1|7915.8|7912.8|7915.8|7912.8|7914.8|7911.8|7
1678339800000|2023-03-09 05:30:00|7915.6|7912.6|7914.8|7911.8|7916.1|7913.1|7914.3|7911.3|26
1678340100000|2023-03-09 05:35:00|7915.1|7912.1|7915.3|7912.3|7915.6|7912.6|7914.8|7911.8|13
1678340400000|2023-03-09 05:40:00|7915.6|7912.6|7914.3|7911.3|7915.6|7912.6|7914.1|7911.1|8
1678340700000|2023-03-09 05:45:00|7914.1|7911.1|7913.6|7910.6|7915.1|7912.1|7913.3|7910.3|29
1678341000000|2023-03-09 05:50:00|7913.8|7910.8|7915.3|7912.3|7915.6|7912.6|7913.8|7910.8|15
1678341300000|2023-03-09 05:55:00|7915.1|7912.1|7914.8|7911.8|7916.3|7913.3|7914.6|7911.6|51
1678341600000|2023-03-09 06:00:00|7914.6|7911.6|7912.6|7909.6|7914.6|7911.6|7912.3|7909.3|23
1678341900000|2023-03-09 06:05:00|7912.3|7909.3|7914.1|7911.1|7914.1|7911.1|7912.1|7909.1|30
1678342200000|2023-03-09 06:10:00|7914.6|7911.6|7916.1|7913.1|7916.1|7913.1|7914.6|7911.6|37
1678342500000|2023-03-09 06:15:00|7916.3|7913.3|7916.6|7913.6|7917.6|7914.6|7916.1|7913.1|68
1678342800000|2023-03-09 06:20:00|7916.8|7913.8|7915.8|7912.8|7917.1|7914.1|7915.3|7912.3|41
1678343100000|2023-03-09 06:25:00|7915.6|7912.6|7914.8|7911.8|7915.8|7912.8|7914.6|7911.6|40
1678343400000|2023-03-09 06:30:00|7914.6|7911.6|7912.8|7909.8|7914.8|7911.8|7912.6|7909.6|36
1678343700000|2023-03-09 06:35:00|7913.1|7910.1|7912.3|7909.3|7913.1|7910.1|7912.1|7909.1|13
1678344000000|2023-03-09 06:40:00|7912.6|7909.6|7912.3|7909.3|7913.8|7910.8|7912.3|7909.3|32
1678344300000|2023-03-09 06:45:00|7912.6|7909.6|7913.8|7910.8|7914.1|7911.1|7912.1|7909.1|30
1678344600000|2023-03-09 06:50:00|7913.3|7910.3|7913.8|7910.8|7914.3|7911.3|7913.1|7910.1|23
1678344900000|2023-03-09 06:55:00|7913.6|7910.6|7913.1|7910.1|7913.8|7910.8|7913.1|7910.1|23
1678345200000|2023-03-09 07:00:00|7913.6|7910.6|7908.8|7906.8|7913.6|7911.3|7907.6|7905.6|220
1678345500000|2023-03-09 07:05:00|7908.6|7906.6|7908.3|7906.3|7909.3|7907.3|7907.1|7905.1|102
1678345800000|2023-03-09 07:10:00|7907.8|7905.8|7906.1|7904.1|7908.1|7906.1|7905.1|7903.1|86
1678346100000|2023-03-09 07:15:00|7905.8|7903.8|7904.3|7902.3|7906.1|7904.1|7904.3|7902.3|116
1678346400000|2023-03-09 07:20:00|7904.1|7902.1|7906.1|7904.1|7906.1|7904.1|7903.6|7901.6|144
1678346700000|2023-03-09 07:25:00|7906.6|7904.6|7907.1|7905.1|7908.8|7906.8|7906.3|7904.3|147
1678347000000|2023-03-09 07:30:00|7906.8|7904.8|7904.8|7902.8|7907.1|7905.1|7903.8|7901.8|392
1678347300000|2023-03-09 07:35:00|7905.1|7903.1|7906.6|7904.6|7906.6|7904.6|7905.1|7903.1|80
1678347600000|2023-03-09 07:40:00|7906.3|7904.3|7906.1|7904.1|7906.8|7904.8|7905.1|7903.1|133
1678347900000|2023-03-09 07:45:00|7905.6|7903.6|7904.8|7902.8|7905.6|7903.6|7903.1|7901.1|231
1678348200000|2023-03-09 07:50:00|7904.6|7902.6|7903.6|7901.6|7905.8|7903.8|7903.3|7901.3|637
1678348500000|2023-03-09 07:55:00|7903.3|7901.3|7907.1|7905.1|7907.6|7905.6|7902.6|7900.6|732
1678348800000|2023-03-09 08:00:00|7906.6|7905.6|7893.8|7892.8|7908.1|7907.1|7889.1|7888.1|5602
1678349100000|2023-03-09 08:05:00|7893.6|7892.6|7891.6|7890.6|7895.6|7894.6|7888.6|7887.6|1563
1678349400000|2023-03-09 08:10:00|7891.3|7890.3|7882.6|7881.6|7892.1|7891.1|7881.3|7880.3|1227
1678349700000|2023-03-09 08:15:00|7882.3|7881.3|7887.6|7886.6|7890.1|7889.1|7880.6|7879.6|1365
1678350000000|2023-03-09 08:20:00|7887.3|7886.3|7886.6|7885.6|7887.8|7886.8|7883.1|7882.1|834
1678350300000|2023-03-09 08:25:00|7886.3|7885.3|7889.8|7888.8|7890.1|7889.1|7884.8|7883.8|916
1678350600000|2023-03-09 08:30:00|7889.6|7888.6|7889.1|7888.1|7891.1|7890.1|7883.6|7882.6|1371
1678350900000|2023-03-09 08:35:00|7889.3|7888.3|7888.6|7887.6|7893.1|7892.1|7885.6|7884.6|1083
1678351200000|2023-03-09 08:40:00|7889.1|7888.1|7889.5|7888.5|7890.3|7889.3|7884.3|7883.3|800
1678351500000|2023-03-09 08:45:00|7889.2|7888.2|7886.6|7885.6|7889.2|7888.2|7883.6|7882.6|1007
1678351800000|2023-03-09 08:50:00|7886.3|7885.3|7884.6|7883.6|7886.8|7885.8|7883.1|7882.1|702
1678352100000|2023-03-09 08:55:00|7885.3|7884.3|7884.1|7883.1|7889.3|7888.3|7882.6|7881.6|1003
1678352400000|2023-03-09 09:00:00|7883.8|7882.8|7873.1|7872.1|7883.8|7882.8|7873.1|7872.1|1118
1678352700000|2023-03-09 09:05:00|7872.8|7871.8|7874.1|7873.1|7874.6|7873.6|7870.6|7869.6|1056
1678353000000|2023-03-09 09:10:00|7874.3|7873.3|7873.8|7872.8|7876.1|7875.1|7872.6|7871.6|786
1678353300000|2023-03-09 09:15:00|7873.6|7872.6|7874.8|7873.8|7878.1|7877.1|7873.6|7872.6|1369
1678353600000|2023-03-09 09:20:00|7874.6|7873.6|7872.8|7871.8|7874.6|7873.6|7870.8|7869.8|678
1678353900000|2023-03-09 09:25:00|7873.1|7872.1|7870.6|7869.6|7873.6|7872.6|7870.1|7869.1|468
1678354200000|2023-03-09 09:30:00|7870.3|7869.3|7869.1|7868.1|7870.3|7869.3|7865.6|7864.6|862
1678354500000|2023-03-09 09:35:00|7868.8|7867.8|7872.6|7871.6|7873.1|7872.1|7868.8|7867.8|919
1678354800000|2023-03-09 09:40:00|7872.1|7871.1|7871.8|7870.8|7873.3|7872.3|7871.1|7870.1|712
1678355100000|2023-03-09 09:45:00|7871.6|7870.6|7870.6|7869.6|7872.1|7871.1|7867.6|7866.6|738
1678355400000|2023-03-09 09:50:00|7870.8|7869.8|7868.6|7867.6|7870.8|7869.8|7867.1|7866.1|454
1678355700000|2023-03-09 09:55:00|7868.3|7867.3|7863.8|7862.8|7869.1|7868.1|7863.1|7862.1|673
1678356000000|2023-03-09 10:00:00|7863.6|7862.6|7867.6|7866.6|7867.6|7866.6|7862.8|7861.8|954
1678356300000|2023-03-09 10:05:00|7867.3|7866.3|7864.1|7863.1|7867.6|7866.6|7862.1|7861.1|757
1678356600000|2023-03-09 10:10:00|7863.6|7862.6|7865.1|7864.1|7867.6|7866.6|7863.1|7862.1|666
1678356900000|2023-03-09 10:15:00|7864.8|7863.8|7866.1|7865.1|7867.6|7866.6|7864.1|7863.1|485
1678357200000|2023-03-09 10:20:00|7865.6|7864.6|7867.6|7866.6|7867.6|7866.6|7864.6|7863.6|498
1678357500000|2023-03-09 10:25:00|7868.1|7867.1|7870.3|7869.3|7870.6|7869.6|7867.6|7866.6|375
1678357800000|2023-03-09 10:30:00|7870.1|7869.1|7875.1|7874.1|7875.1|7874.1|7870.1|7869.1|539
1678358100000|2023-03-09 10:35:00|7874.8|7873.8|7876.6|7875.6|7876.6|7875.6|7873.6|7872.6|410
1678358400000|2023-03-09 10:40:00|7876.8|7875.8|7876.3|7875.3|7879.1|7878.1|7875.6|7874.6|498
1678358700000|2023-03-09 10:45:00|7876.1|7875.1|7879.6|7878.6|7881.1|7880.1|7876.1|7875.1|913
1678359000000|2023-03-09 10:50:00|7879.3|7878.3|7879.6|7878.6|7881.1|7880.1|7878.6|7877.6|364
1678359300000|2023-03-09 10:55:00|7879.8|7878.8|7881.1|7880.1|7881.1|7880.1|7878.6|7877.6|398
1678359600000|2023-03-09 11:00:00|7880.8|7879.8|7881.6|7880.6|7882.3|7881.3|7879.6|7878.6|488
1678359900000|2023-03-09 11:05:00|7881.3|7880.3|7882.1|7881.1|7883.1|7882.1|7880.6|7879.6|459
1678360200000|2023-03-09 11:10:00|7881.6|7880.6|7882.6|7881.6|7884.1|7883.1|7881.6|7880.6|464
1678360500000|2023-03-09 11:15:00|7882.8|7881.8|7886.1|7885.1|7886.1|7885.1|7882.6|7881.6|475
1678360800000|2023-03-09 11:20:00|7886.3|7885.3|7887.6|7886.6|7887.6|7886.6|7884.6|7883.6|671
1678361100000|2023-03-09 11:25:00|7888.1|7887.1|7891.1|7890.1|7891.1|7890.1|7888.1|7887.1|466
1678361400000|2023-03-09 11:30:00|7891.6|7890.6|7891.3|7890.3|7892.3|7891.3|7890.6|7889.6|467
1678361700000|2023-03-09 11:35:00|7891.1|7890.1|7889.6|7888.6|7891.6|7890.6|7888.6|7887.6|330
1678362000000|2023-03-09 11:40:00|7889.8|7888.8|7889.3|7888.3|7889.8|7888.8|7888.3|7887.3|316
1678362300000|2023-03-09 11:45:00|7889.1|7888.1|7888.6|7887.6|7890.1|7889.1|7887.6|7886.6|285
1678362600000|2023-03-09 11:50:00|7888.3|7887.3|7887.8|7886.8|7889.1|7888.1|7887.1|7886.1|409
1678362900000|2023-03-09 11:55:00|7887.6|7886.6|7887.6|7886.6|7888.6|7887.6|7886.6|7885.6|427
1678363200000|2023-03-09 12:00:00|7887.1|7886.1|7890.6|7889.6|7892.8|7891.8|7886.6|7885.6|947
1678363500000|2023-03-09 12:05:00|7890.1|7889.1|7883.1|7882.1|7890.6|7889.6|7881.8|7880.8|394
1678363800000|2023-03-09 12:10:00|7882.6|7881.6|7882.8|7881.8|7886.1|7885.1|7882.6|7881.6|231
1678364100000|2023-03-09 12:15:00|7882.6|7881.6|7882.1|7881.1|7883.6|7882.6|7880.3|7879.3|265
1678364400000|2023-03-09 12:20:00|7881.8|7880.8|7879.1|7878.1|7881.8|7880.8|7878.1|7877.1|358
1678364700000|2023-03-09 12:25:00|7878.8|7877.8|7880.8|7879.8|7881.1|7880.1|7878.6|7877.6|219
1678365000000|2023-03-09 12:30:00|7881.1|7880.1|7875.3|7874.3|7881.1|7880.1|7875.1|7874.1|372
1678365300000|2023-03-09 12:35:00|7875.6|7874.6|7877.1|7876.1|7878.3|7877.3|7875.1|7874.1|210
1678365600000|2023-03-09 12:40:00|7877.3|7876.3|7877|7876|7878.8|7877.8|7876.3|7875.3|4533
1678365900000|2023-03-09 12:45:00|7876.8|7875.8|7873.3|7872.3|7877|7876|7872.8|7871.8|321
1678366200000|2023-03-09 12:50:00|7874|7873|7877.8|7876.8|7878.3|7877.3|7873.8|7872.8|291
1678366500000|2023-03-09 12:55:00|7877.5|7876.5|7875.8|7874.8|7877.8|7876.8|7873.8|7872.8|291
1678366800000|2023-03-09 13:00:00|7875.3|7874.3|7875.8|7874.8|7876.3|7875.3|7874.5|7873.5|237
1678367100000|2023-03-09 13:05:00|7876.3|7875.3|7875.3|7874.3|7876.3|7875.3|7873.8|7872.8|245
1678367400000|2023-03-09 13:10:00|7875.5|7874.5|7873.3|7872.3|7877.3|7876.3|7873.3|7872.3|368
1678367700000|2023-03-09 13:15:00|7872.8|7871.8|7874.8|7873.8|7875.8|7874.8|7872.5|7871.5|319
1678368000000|2023-03-09 13:20:00|7874.3|7873.3|7877.3|7876.3|7877.8|7876.8|7874.3|7873.3|3358
1678368300000|2023-03-09 13:25:00|7877|7876|7875|7874|7880.3|7879.3|7875|7874|800
1678368600000|2023-03-09 13:30:00|7874.8|7873.8|7885.3|7884.3|7888.8|7887.8|7874.8|7873.8|1697
1678368900000|2023-03-09 13:35:00|7885|7884|7886|7885|7887.5|7886.5|7882.3|7881.3|535
1678369200000|2023-03-09 13:40:00|7885.8|7884.8|7883.3|7882.3|7890.3|7889.3|7883|7882|628
1678369500000|2023-03-09 13:45:00|7883.8|7882.8|7886.3|7885.3|7886.8|7885.8|7883.3|7882.3|527
1678369800000|2023-03-09 13:50:00|7886.8|7885.8|7888|7887|7888.8|7887.8|7885.8|7884.8|345
1678370100000|2023-03-09 13:55:00|7888.3|7887.3|7891.3|7890.3|7891.8|7890.8|7886.3|7885.3|401
1678370400000|2023-03-09 14:00:00|7891.5|7890.5|7894.5|7893.5|7896|7895|7891.5|7890.5|1389
1678370700000|2023-03-09 14:05:00|7894.3|7893.3|7893|7892|7895.8|7894.8|7892.3|7891.3|492
1678371000000|2023-03-09 14:10:00|7892.8|7891.8|7893.8|7892.8|7895.8|7894.8|7892.3|7891.3|647
1678371300000|2023-03-09 14:15:00|7894|7893|7894.3|7893.3|7894.8|7893.8|7892.8|7891.8|315
1678371600000|2023-03-09 14:20:00|7894.5|7893.5|7888.5|7887.5|7895.3|7894.3|7888.3|7887.3|412
1678371900000|2023-03-09 14:25:00|7888.3|7887.3|7889.8|7888.8|7889.8|7888.8|7886.8|7885.8|263
1678372200000|2023-03-09 14:30:00|7889.5|7888.5|7890.3|7889.3|7891|7890|7886.3|7885.3|1149
1678372500000|2023-03-09 14:35:00|7890.8|7889.8|7890.3|7889.3|7891.8|7890.8|7885.8|7884.8|540
1678372800000|2023-03-09 14:40:00|7890|7889|7889.5|7888.5|7890.8|7889.8|7886.3|7885.3|671
1678373100000|2023-03-09 14:45:00|7889.3|7888.3|7895.8|7894.8|7896.3|7895.3|7889.3|7888.3|760
1678373400000|2023-03-09 14:50:00|7896|7895|7894.8|7893.8|7898.8|7897.8|7893.3|7892.3|856
1678373700000|2023-03-09 14:55:00|7894.5|7893.5|7896.8|7895.8|7896.8|7895.8|7891.8|7890.8|641
1678374000000|2023-03-09 15:00:00|7896.5|7895.5|7899.3|7898.3|7899.8|7898.8|7894.3|7893.3|665
1678374300000|2023-03-09 15:05:00|7899.5|7898.5|7895.8|7894.8|7900.3|7899.3|7894.3|7893.3|1080
1678374600000|2023-03-09 15:10:00|7894.9|7893.9|7885.4|7884.4|7895.4|7894.4|7885.4|7884.4|851
1678374900000|2023-03-09 15:15:00|7885.1|7884.1|7881.6|7880.6|7888.4|7887.4|7876.9|7875.9|1363
1678375200000|2023-03-09 15:20:00|7881.9|7880.9|7878.9|7877.9|7884.4|7883.4|7877.9|7876.9|1270
1678375500000|2023-03-09 15:25:00|7878.4|7877.4|7880.4|7879.4|7881.4|7880.4|7876.9|7875.9|1461
1678375800000|2023-03-09 15:30:00|7880.6|7879.6|7887.4|7886.4|7887.9|7886.9|7878.9|7877.9|1421
1678376100000|2023-03-09 15:35:00|7887.1|7886.1|7886.6|7885.6|7889.9|7888.9|7884.9|7883.9|557
1678376400000|2023-03-09 15:40:00|7886.9|7885.9|7888.4|7887.4|7888.4|7887.4|7885.4|7884.4|440
1678376700000|2023-03-09 15:45:00|7888.1|7887.1|7891.4|7890.4|7892.4|7891.4|7887.1|7886.1|678
1678377000000|2023-03-09 15:50:00|7891.1|7890.1|7889.4|7888.4|7892.1|7891.1|7889.4|7888.4|443
1678377300000|2023-03-09 15:55:00|7889.1|7888.1|7883.4|7882.4|7889.1|7888.1|7883.4|7882.4|995
1678377600000|2023-03-09 16:00:00|7882.9|7881.9|7880.4|7879.4|7883.9|7882.9|7878.9|7877.9|868
1678377900000|2023-03-09 16:05:00|7880.1|7879.1|7883.4|7882.4|7883.9|7882.9|7878.9|7877.9|780
1678378200000|2023-03-09 16:10:00|7883.1|7882.1|7884.1|7883.1|7884.9|7883.9|7882.1|7881.1|702
1678378500000|2023-03-09 16:15:00|7883.9|7882.9|7882.4|7881.4|7884.9|7883.9|7881.4|7880.4|685
1678378800000|2023-03-09 16:20:00|7882.6|7881.6|7884.6|7883.6|7884.9|7883.9|7880.9|7879.9|573
1678379100000|2023-03-09 16:25:00|7884.9|7883.9|7882.4|7880.4|7885.4|7884.4|7882.4|7880.4|2137
1678379400000|2023-03-09 16:30:00|7883.4|7881.4|7881.4|7879.4|7885.1|7883.1|7880.4|7878.4|5137
1678379700000|2023-03-09 16:35:00|7881.9|7879.9|7879.9|7877.9|7883.4|7881.4|7879.4|7877.4|1270
1678380000000|2023-03-09 16:40:00|7880.1|7878.1|7881.4|7879.4|7881.9|7879.9|7878.9|7876.9|381
1678380300000|2023-03-09 16:45:00|7881.9|7879.9|7880.9|7878.9|7882.4|7880.4|7879.9|7877.9|317
1678380600000|2023-03-09 16:50:00|7880.4|7878.4|7879.4|7877.4|7880.9|7878.9|7878.4|7876.4|217
1678380900000|2023-03-09 16:55:00|7879.1|7877.1|7878.1|7876.1|7879.1|7877.1|7877.4|7875.4|649
1678381200000|2023-03-09 17:00:00|7878.4|7876.4|7873.9|7871.9|7879.4|7877.4|7873.6|7871.6|543
1678381500000|2023-03-09 17:05:00|7873.4|7871.4|7874.9|7872.9|7876.4|7874.4|7871.9|7869.9|273
1678381800000|2023-03-09 17:10:00|7875.1|7873.1|7873.9|7871.9|7875.9|7873.9|7873.6|7871.6|138
1678382100000|2023-03-09 17:15:00|7873.6|7871.6|7874.4|7872.4|7875.9|7873.9|7872.1|7870.1|173
1678382400000|2023-03-09 17:20:00|7874.6|7872.6|7877.9|7875.9|7878.4|7876.4|7873.9|7871.9|257
1678382700000|2023-03-09 17:25:00|7877.6|7875.6|7878.1|7876.1|7880.4|7878.4|7876.9|7874.9|336
1678383000000|2023-03-09 17:30:00|7877.9|7875.9|7876.9|7874.9|7878.9|7876.9|7876.4|7874.4|97
1678383300000|2023-03-09 17:35:00|7876.6|7874.6|7874.9|7872.9|7876.6|7874.6|7872.4|7870.4|119
1678383600000|2023-03-09 17:40:00|7874.6|7872.6|7870.9|7868.9|7875.9|7873.9|7870.9|7868.9|89
1678383900000|2023-03-09 17:45:00|7871.1|7869.1|7867.1|7865.1|7871.4|7869.4|7866.4|7864.4|274
1678384200000|2023-03-09 17:50:00|7866.9|7864.9|7868.9|7866.9|7869.9|7867.9|7866.4|7864.4|98
1678384500000|2023-03-09 17:55:00|7868.6|7866.6|7866.9|7864.9|7870.4|7868.4|7866.9|7864.9|137
1678384800000|2023-03-09 18:00:00|7867.1|7865.1|7867.9|7865.9|7868.9|7866.9|7863.6|7861.6|236
1678385100000|2023-03-09 18:05:00|7867.4|7865.4|7867.4|7865.4|7868.9|7866.9|7866.1|7864.1|95
1678385400000|2023-03-09 18:10:00|7867.1|7865.1|7865.6|7863.6|7867.4|7865.4|7864.1|7862.1|542
1678385700000|2023-03-09 18:15:00|7865.4|7863.4|7862.1|7860.1|7865.4|7863.4|7861.4|7859.4|223
1678386000000|2023-03-09 18:20:00|7861.9|7859.9|7858.6|7856.6|7863.4|7861.4|7858.4|7856.4|224
1678386300000|2023-03-09 18:25:00|7858.4|7856.4|7859.1|7857.1|7859.9|7857.9|7856.9|7854.9|196
1678386600000|2023-03-09 18:30:00|7858.4|7856.4|7855.1|7853.1|7858.6|7856.6|7854.4|7852.4|195
1678386900000|2023-03-09 18:35:00|7854.9|7852.9|7854.1|7852.1|7855.6|7853.6|7853.9|7851.9|163
1678387200000|2023-03-09 18:40:00|7853.9|7851.9|7857.9|7855.9|7859.1|7857.1|7853.9|7851.9|160
1678387500000|2023-03-09 18:45:00|7857.6|7855.6|7850.1|7848.1|7857.9|7855.9|7849.6|7847.6|734
1678387800000|2023-03-09 18:50:00|7849.9|7847.9|7851.6|7849.6|7852.9|7850.9|7847.9|7845.9|206
1678388100000|2023-03-09 18:55:00|7851.4|7849.4|7851.9|7849.9|7852.9|7850.9|7849.9|7847.9|171
1678388400000|2023-03-09 19:00:00|7851.6|7849.6|7846.6|7844.6|7852.4|7850.4|7846.4|7844.4|324
1678388700000|2023-03-09 19:05:00|7846.4|7844.4|7847.6|7845.6|7848.9|7846.9|7845.9|7843.9|246
1678389000000|2023-03-09 19:10:00|7847.4|7845.4|7848.6|7846.6|7848.9|7846.9|7845.1|7843.1|242
1678389300000|2023-03-09 19:15:00|7848.4|7846.4|7847.6|7845.6|7850.9|7848.9|7846.4|7844.4|125
1678389600000|2023-03-09 19:20:00|7847.4|7845.4|7850.9|7848.9|7850.9|7848.9|7846.4|7844.4|157
1678389900000|2023-03-09 19:25:00|7851.4|7849.4|7846.6|7844.6|7851.6|7849.6|7846.6|7844.6|160
1678390200000|2023-03-09 19:30:00|7846.4|7844.4|7841.1|7839.1|7846.4|7844.4|7840.9|7838.9|249
1678390500000|2023-03-09 19:35:00|7841.4|7839.4|7843.4|7841.4|7846.1|7844.1|7841.4|7839.4|264
1678390800000|2023-03-09 19:40:00|7843.9|7841.9|7845.1|7843.1|7847.1|7845.1|7843.6|7841.6|112
1678391100000|2023-03-09 19:45:00|7845.4|7843.4|7842.9|7840.9|7846.9|7844.9|7841.1|7839.1|139
1678391400000|2023-03-09 19:50:00|7842.6|7840.6|7838.4|7836.4|7842.9|7840.9|7837.9|7835.9|203
1678391700000|2023-03-09 19:55:00|7838.1|7836.1|7835.9|7833.9|7839.4|7837.4|7835.4|7833.4|180
1678392000000|2023-03-09 20:00:00|7835.6|7833.6|7832.4|7830.4|7837.4|7835.4|7832.1|7830.1|330
1678392300000|2023-03-09 20:05:00|7832.9|7830.9|7829.6|7827.6|7833.4|7831.4|7828.9|7826.9|395
1678392600000|2023-03-09 20:10:00|7829.4|7827.4|7826.9|7824.9|7832.9|7830.9|7826.1|7824.1|426
1678392900000|2023-03-09 20:15:00|7826.6|7824.6|7820.4|7818.4|7826.9|7824.9|7820.4|7818.4|667
1678393200000|2023-03-09 20:20:00|7820.9|7818.9|7819.4|7817.4|7823.4|7821.4|7817.4|7815.4|794
1678393500000|2023-03-09 20:25:00|7819.6|7817.6|7820.4|7818.4|7825.4|7823.4|7818.9|7816.9|322
1678393800000|2023-03-09 20:30:00|7819.9|7817.9|7821.4|7819.4|7824.9|7822.9|7816.9|7814.9|737
1678394100000|2023-03-09 20:35:00|7821.6|7819.6|7822.1|7820.1|7822.4|7820.4|7816.6|7814.6|530
1678394400000|2023-03-09 20:40:00|7821.9|7819.9|7820.4|7818.4|7823.1|7821.1|7819.6|7817.6|376
1678394700000|2023-03-09 20:45:00|7820.6|7818.6|7820.1|7818.1|7821.4|7819.4|7815.9|7813.9|579
1678395000000|2023-03-09 20:50:00|7819.1|7817.1|7820.1|7818.1|7824.9|7822.9|7818.6|7816.6|335
1678395300000|2023-03-09 20:55:00|7820.4|7818.4|7819.7|7815.7|7821.4|7819.4|7812.4|7810.4|1277
1678395600000|2023-03-09 21:00:00|7818.6|7814.6|7819.7|7815.7|7825.9|7821.9|7816|7812|0
1678395900000|2023-03-09 21:05:00|7819.8|7815.8|7816.5|7812.5|7820.8|7816.8|7816.4|7812.4|0
1678396200000|2023-03-09 21:10:00|7816.4|7812.4|7812.4|7808.4|7816.5|7812.5|7811.4|7807.4|0
1678396500000|2023-03-09 21:15:00|7812.5|7808.5|7813.8|7809.8|7815.3|7811.3|7812.5|7808.5|0
1678396800000|2023-03-09 21:20:00|7813.7|7809.7|7812.4|7808.4|7815.5|7811.5|7811.7|7807.7|0
1678397100000|2023-03-09 21:25:00|7812.3|7808.3|7810.6|7806.6|7812.9|7808.9|7810.6|7806.6|0
1678397400000|2023-03-09 21:30:00|7810.5|7806.5|7812.1|7808.1|7812.3|7808.3|7810.5|7806.5|0
1678397700000|2023-03-09 21:35:00|7812.2|7808.2|7813.1|7809.1|7815|7811|7812.2|7808.2|0
1678398000000|2023-03-09 21:40:00|7812.9|7808.9|7815.4|7811.4|7816.3|7812.3|7812.8|7808.8|0
1678398300000|2023-03-09 21:45:00|7815.5|7811.5|7820.3|7816.3|7820.3|7816.3|7815.5|7811.5|0
1678398600000|2023-03-09 21:50:00|7820.2|7816.2|7819.6|7815.6|7820.2|7816.2|7818.6|7814.6|0
1678398900000|2023-03-09 21:55:00|7819.8|7815.8|7821.2|7817.2|7821.4|7817.4|7819.5|7815.5|0
1678399200000|2023-03-09 22:00:00|7821.1|7817.1|7820.8|7816.8|7821.1|7817.1|7820.2|7816.2|0
1678399500000|2023-03-09 22:05:00|7820.9|7816.9|7819.7|7815.7|7821.1|7817.1|7819.6|7815.6|0
1678399800000|2023-03-09 22:10:00|7819.8|7815.8|7819.2|7815.2|7819.9|7815.9|7819.2|7815.2|0
1678400100000|2023-03-09 22:15:00|7819.1|7815.1|7818.2|7814.2|7819.2|7815.2|7817.9|7813.9|0
1678400400000|2023-03-09 22:20:00|7818.4|7814.4|7818.8|7814.8|7819|7815|7818.4|7814.4|0
1678400700000|2023-03-09 22:25:00|7818.7|7814.7|7818|7814|7819.1|7815.1|7817.6|7813.6|0
1678401000000|2023-03-09 22:30:00|7817.9|7813.9|7818.8|7814.8|7819.2|7815.2|7817.8|7813.8|0
1678401300000|2023-03-09 22:35:00|7818.7|7814.7|7818.6|7814.6|7819.4|7815.4|7818|7814|0
1678401600000|2023-03-09 22:40:00|7818.5|7814.5|7818.2|7814.2|7818.6|7814.6|7817.5|7813.5|0
1678401900000|2023-03-09 22:45:00|7818.1|7814.1|7818.9|7814.9|7818.9|7814.9|7818|7814|0
1678402200000|2023-03-09 22:50:00|7818.8|7814.8|7820|7816|7820.4|7816.4|7818.5|7814.5|0
1678402500000|2023-03-09 22:55:00|7819.9|7815.9|7819.9|7815.9|7820.7|7816.7|7819.6|7815.6|0
1678402800000|2023-03-09 23:00:00|7819.4|7815.4|7801.5|7797.5|7819.4|7815.4|7801.5|7797.5|0
1678403100000|2023-03-09 23:05:00|7801.6|7797.6|7805.7|7801.7|7806.5|7802.5|7801.6|7797.6|0
1678403400000|2023-03-09 23:10:00|7805.8|7801.8|7807.3|7803.3|7807.6|7803.6|7803.7|7799.7|0
1678403700000|2023-03-09 23:15:00|7807.5|7803.5|7810.1|7806.1|7810.3|7806.3|7806.9|7802.9|0
1678404000000|2023-03-09 23:20:00|7810|7806|7810.1|7806.1|7811.3|7807.3|7809.1|7805.1|0
1678404300000|2023-03-09 23:25:00|7810|7806|7810.9|7806.9|7811.5|7807.5|7809.7|7805.7|0
1678404600000|2023-03-09 23:30:00|7811|7807|7810.1|7806.1|7811.6|7807.6|7809.7|7805.7|0
1678404900000|2023-03-09 23:35:00|7810|7806|7805.2|7801.2|7811.8|7807.8|7804.8|7800.8|0
1678405200000|2023-03-09 23:40:00|7805.1|7801.1|7801.8|7797.8|7805.1|7801.1|7801|7797|0
1678405500000|2023-03-09 23:45:00|7801.9|7797.9|7803.4|7799.4|7804|7800|7801.9|7797.9|0
1678405800000|2023-03-09 23:50:00|7803.3|7799.3|7807|7803|7808|7804|7802.7|7798.7|0
1678406100000|2023-03-09 23:55:00|7807.1|7803.1|7808|7804|7808|7804|7805.5|7801.5|0
1678406400000|2023-03-10 00:00:00|7807.9|7803.9|7809.4|7805.4|7810|7806|7806.1|7802.1|0
1678406700000|2023-03-10 00:05:00|7809.5|7805.5|7807.3|7803.3|7809.9|7805.9|7807.3|7803.3|0
1678407000000|2023-03-10 00:10:00|7807.4|7803.4|7805|7801|7808.3|7804.3|7804.7|7800.7|0
1678407300000|2023-03-10 00:15:00|7805.1|7801.1|7807.9|7803.9|7814.8|7810.8|7804.8|7800.8|0
1678407600000|2023-03-10 00:20:00|7807.8|7803.8|7808.3|7804.3|7808.4|7804.4|7804.9|7800.9|0
1678407900000|2023-03-10 00:25:00|7808.5|7804.5|7801.7|7797.7|7809.9|7805.9|7801.1|7797.1|0
1678408200000|2023-03-10 00:30:00|7801.8|7797.8|7807.4|7803.4|7807.9|7803.9|7801.8|7797.8|0
1678408500000|2023-03-10 00:35:00|7807.3|7803.3|7804.9|7800.9|7807.4|7803.4|7804.9|7800.9|0
1678408800000|2023-03-10 00:40:00|7804.4|7800.4|7803.4|7799.4|7807.2|7803.2|7802.9|7798.9|0
1678409100000|2023-03-10 00:45:00|7803.2|7799.2|7803.1|7799.1|7804.5|7800.5|7801.9|7797.9|0
1678409400000|2023-03-10 00:50:00|7803.2|7799.2|7806.1|7802.1|7806.9|7802.9|7801.9|7797.9|0
1678409700000|2023-03-10 00:55:00|7805.2|7801.2|7806.8|7802.8|7806.9|7802.9|7803.6|7799.6|0
1678410000000|2023-03-10 01:00:00|7806.7|7802.7|7799.9|7796.9|7808.4|7805.4|7799.9|7796.9|436
1678410300000|2023-03-10 01:05:00|7798.1|7795.1|7799.4|7796.4|7800.1|7797.1|7797.9|7794.9|223
1678410600000|2023-03-10 01:10:00|7799.1|7796.1|7794.9|7791.9|7799.1|7796.1|7794.6|7791.6|97
1678410900000|2023-03-10 01:15:00|7794.6|7791.6|7798.6|7795.6|7798.6|7795.6|7793.4|7790.4|74
1678411200000|2023-03-10 01:20:00|7798.4|7795.4|7799.1|7796.1|7800.6|7797.6|7798.4|7795.4|77
1678411500000|2023-03-10 01:25:00|7798.9|7795.9|7800.6|7797.6|7800.9|7797.9|7798.4|7795.4|52
1678411800000|2023-03-10 01:30:00|7800.9|7797.9|7801.6|7798.6|7801.6|7798.6|7798.6|7795.6|56
1678412100000|2023-03-10 01:35:00|7801.9|7798.9|7803.1|7800.1|7803.6|7800.6|7800.6|7797.6|55
1678412400000|2023-03-10 01:40:00|7803.4|7800.4|7800.1|7797.1|7803.6|7800.6|7799.4|7796.4|22
1678412700000|2023-03-10 01:45:00|7800.4|7797.4|7798.1|7795.1|7800.9|7797.9|7798.1|7795.1|15
1678413000000|2023-03-10 01:50:00|7798.4|7795.4|7798.1|7795.1|7799.4|7796.4|7798.1|7795.1|29
1678413300000|2023-03-10 01:55:00|7798.4|7795.4|7794.1|7791.1|7798.4|7795.4|7794.1|7791.1|44
1678413600000|2023-03-10 02:00:00|7794.4|7791.4|7794.4|7791.4|7794.9|7791.9|7794.1|7791.1|22
1678413900000|2023-03-10 02:05:00|7794.6|7791.6|7795.4|7792.4|7796.1|7793.1|7794.4|7791.4|28
1678414200000|2023-03-10 02:10:00|7795.9|7792.9|7796.4|7793.4|7796.6|7793.6|7795.4|7792.4|51
1678414500000|2023-03-10 02:15:00|7796.6|7793.6|7782.1|7779.1|7796.6|7793.6|7780.6|7777.6|310
1678414800000|2023-03-10 02:20:00|7782.4|7779.4|7786.4|7783.4|7786.4|7783.4|7782.4|7779.4|36
1678415100000|2023-03-10 02:25:00|7786.1|7783.1|7781.6|7778.6|7786.4|7783.4|7781.6|7778.6|43
1678415400000|2023-03-10 02:30:00|7781.9|7778.9|7790.6|7787.6|7791.9|7788.9|7781.9|7778.9|137
1678415700000|2023-03-10 02:35:00|7790.9|7787.9|7793.1|7790.1|7795.6|7792.6|7790.9|7787.9|116
1678416000000|2023-03-10 02:40:00|7793.4|7790.4|7788.1|7785.1|7794.6|7791.6|7788.1|7785.1|36
1678416300000|2023-03-10 02:45:00|7788.4|7785.4|7788.6|7785.6|7788.9|7785.9|7786.1|7783.1|39
1678416600000|2023-03-10 02:50:00|7788.1|7785.1|7788.4|7785.4|7788.4|7785.4|7787.4|7784.4|73
1678416900000|2023-03-10 02:55:00|7788.1|7785.1|7792.6|7789.6|7792.6|7789.6|7788.1|7785.1|38
1678417200000|2023-03-10 03:00:00|7792.9|7789.9|7789.6|7786.6|7792.9|7789.9|7788.4|7785.4|39
1678417500000|2023-03-10 03:05:00|7789.1|7786.1|7790.1|7787.1|7791.1|7788.1|7788.1|7785.1|42
1678417800000|2023-03-10 03:10:00|7790.4|7787.4|7790.1|7787.1|7791.1|7788.1|7788.6|7785.6|21
1678418100000|2023-03-10 03:15:00|7789.4|7786.4|7791.1|7788.1|7791.4|7788.4|7788.6|7785.6|33
1678418400000|2023-03-10 03:20:00|7790.6|7787.6|7788.1|7785.1|7790.6|7787.6|7787.6|7784.6|29
1678418700000|2023-03-10 03:25:00|7788.4|7785.4|7786.4|7783.4|7788.9|7785.9|7786.1|7783.1|23
1678419000000|2023-03-10 03:30:00|7786.6|7783.6|7784.9|7781.9|7786.9|7783.9|7784.1|7781.1|50
1678419300000|2023-03-10 03:35:00|7784.6|7781.6|7784.6|7781.6|7785.1|7782.1|7781.6|7778.6|57
1678419600000|2023-03-10 03:40:00|7784.9|7781.9|7779.9|7776.9|7784.9|7781.9|7779.9|7776.9|40
1678419900000|2023-03-10 03:45:00|7779.6|7776.6|7779.1|7776.1|7781.1|7778.1|7778.9|7775.9|32
1678420200000|2023-03-10 03:50:00|7779.4|7776.4|7775.1|7772.1|7779.6|7776.6|7773.4|7770.4|69
1678420500000|2023-03-10 03:55:00|7774.9|7771.9|7777.1|7774.1|7777.6|7774.6|7773.9|7770.9|25
1678420800000|2023-03-10 04:00:00|7777.4|7774.4|7774.1|7771.1|7777.4|7774.4|7771.6|7768.6|60
1678421100000|2023-03-10 04:05:00|7774.4|7771.4|7773.9|7770.9|7775.1|7772.1|7773.4|7770.4|65
1678421400000|2023-03-10 04:10:00|7773.6|7770.6|7775.1|7772.1|7775.6|7772.6|7772.6|7769.6|47
1678421700000|2023-03-10 04:15:00|7774.9|7771.9|7772.6|7769.6|7775.1|7772.1|7772.6|7769.6|20
1678422000000|2023-03-10 04:20:00|7772.1|7769.1|7772.1|7769.1|7772.4|7769.4|7771.4|7768.4|20
1678422300000|2023-03-10 04:25:00|7771.9|7768.9|7771.4|7768.4|7772.4|7769.4|7770.1|7767.1|25
1678422600000|2023-03-10 04:30:00|7771.1|7768.1|7773.6|7770.6|7773.9|7770.9|7771.1|7768.1|24
1678422900000|2023-03-10 04:35:00|7773.4|7770.4|7768.9|7765.9|7773.4|7770.4|7768.9|7765.9|87
1678423200000|2023-03-10 04:40:00|7769.1|7766.1|7766.4|7763.4|7769.4|7766.4|7766.1|7763.1|38
1678423500000|2023-03-10 04:45:00|7766.6|7763.6|7767.1|7764.1|7767.6|7764.6|7766.6|7763.6|18
1678423800000|2023-03-10 04:50:00|7767.4|7764.4|7765.4|7762.4|7768.6|7765.6|7765.1|7762.1|18
1678424100000|2023-03-10 04:55:00|7765.6|7762.6|7767.1|7764.1|7767.9|7764.9|7765.6|7762.6|51
1678424400000|2023-03-10 05:00:00|7767.4|7764.4|7773.1|7770.1|7773.9|7770.9|7767.4|7764.4|78
1678424700000|2023-03-10 05:05:00|7773.4|7770.4|7774.6|7771.6|7776.9|7773.9|7773.4|7770.4|52
1678425000000|2023-03-10 05:10:00|7775.1|7772.1|7772.6|7769.6|7775.6|7772.6|7772.6|7769.6|26
1678425300000|2023-03-10 05:15:00|7772.9|7769.9|7772.6|7769.6|7773.9|7770.9|7772.1|7769.1|33
1678425600000|2023-03-10 05:20:00|7772.9|7769.9|7772.1|7769.1|7773.6|7770.6|7772.1|7769.1|17
1678425900000|2023-03-10 05:25:00|7772.4|7769.4|7771.1|7768.1|7773.6|7770.6|7771.1|7768.1|24
1678426200000|2023-03-10 05:30:00|7771.4|7768.4|7770.9|7767.9|7771.9|7768.9|7769.9|7766.9|43
1678426500000|2023-03-10 05:35:00|7771.1|7768.1|7773.6|7770.6|7775.1|7772.1|7771.1|7768.1|44
1678426800000|2023-03-10 05:40:00|7773.9|7770.9|7774.4|7771.4|7774.6|7771.6|7772.6|7769.6|23
1678427100000|2023-03-10 05:45:00|7774.6|7771.6|7774.6|7771.6|7776.4|7773.4|7773.6|7770.6|44
1678427400000|2023-03-10 05:50:00|7774.9|7771.9|7774.1|7771.1|7775.4|7772.4|7774.1|7771.1|29
1678427700000|2023-03-10 05:55:00|7774.4|7771.4|7776.1|7773.1|7776.9|7773.9|7773.9|7770.9|220
1678428000000|2023-03-10 06:00:00|7776.4|7773.4|7774.6|7771.6|7777.6|7774.6|7774.4|7771.4|36
1678428300000|2023-03-10 06:05:00|7774.4|7771.4|7773.6|7770.6|7774.4|7771.4|7772.9|7769.9|35
1678428600000|2023-03-10 06:10:00|7773.9|7770.9|7773.9|7770.9|7775.9|7772.9|7773.6|7770.6|46
1678428900000|2023-03-10 06:15:00|7773.6|7770.6|7774.6|7771.6|7774.9|7771.9|7773.4|7770.4|36
1678429200000|2023-03-10 06:20:00|7774.9|7771.9|7774.4|7771.4|7775.4|7772.4|7772.9|7769.9|131
1678429500000|2023-03-10 06:25:00|7774.1|7771.1|7774.9|7771.9|7774.9|7771.9|7772.9|7769.9|55
1678429800000|2023-03-10 06:30:00|7774.6|7771.6|7774.9|7771.9|7776.6|7773.6|7774.6|7771.6|95
1678430100000|2023-03-10 06:35:00|7774.6|7771.6|7771.6|7768.6|7774.9|7771.9|7770.6|7767.6|236
1678430400000|2023-03-10 06:40:00|7771.9|7768.9|7769.1|7766.1|7772.4|7769.4|7769.1|7766.1|6114
1678430700000|2023-03-10 06:45:00|7769.4|7766.4|7767.1|7764.1|7770.4|7767.4|7767.1|7764.1|57
1678431000000|2023-03-10 06:50:00|7767.4|7764.4|7767.4|7764.4|7767.4|7764.4|7765.4|7762.4|122
1678431300000|2023-03-10 06:55:00|7768.4|7765.4|7768.9|7765.9|7770.9|7767.9|7768.4|7765.4|113
1678431600000|2023-03-10 07:00:00|7769.1|7766.1|7764.6|7762.6|7775.1|7773.1|7762.6|7760.6|926
1678431900000|2023-03-10 07:05:00|7765.6|7763.6|7763.4|7761.4|7765.6|7763.6|7760.4|7758.4|249
1678432200000|2023-03-10 07:10:00|7763.1|7761.1|7760.1|7758.1|7765.9|7763.9|7759.9|7757.9|281
1678432500000|2023-03-10 07:15:00|7759.9|7757.9|7766.9|7764.9|7766.9|7764.9|7759.4|7757.4|420
1678432800000|2023-03-10 07:20:00|7766.6|7764.6|7773.1|7771.1|7773.4|7771.4|7764.9|7762.9|291
1678433100000|2023-03-10 07:25:00|7772.9|7770.9|7773.9|7771.9|7774.4|7772.4|7769.6|7767.6|225
1678433400000|2023-03-10 07:30:00|7774.4|7772.4|7780.4|7778.4|7780.6|7778.6|7773.9|7771.9|457
1678433700000|2023-03-10 07:35:00|7779.9|7777.9|7774.9|7772.9|7781.9|7779.9|7773.9|7771.9|590
1678434000000|2023-03-10 07:40:00|7775.4|7773.4|7769.6|7767.6|7777.4|7775.4|7769.6|7767.6|485
1678434300000|2023-03-10 07:45:00|7769.9|7767.9|7766.4|7764.4|7770.9|7768.9|7766.4|7764.4|245
1678434600000|2023-03-10 07:50:00|7766.6|7764.6|7759.1|7757.1|7767.9|7765.9|7759.1|7757.1|537
1678434900000|2023-03-10 07:55:00|7758.9|7756.9|7756.6|7754.6|7764.9|7762.9|7756.6|7754.6|770
1678435200000|2023-03-10 08:00:00|7756.1|7755.1|7743.9|7742.9|7761.6|7760.6|7737.6|7736.6|9042
1678435500000|2023-03-10 08:05:00|7744.1|7743.1|7767.6|7766.6|7778.1|7777.1|7738.4|7737.4|7578
1678435800000|2023-03-10 08:10:00|7767.9|7766.9|7759.6|7758.6|7774.6|7773.6|7754.4|7753.4|3296
1678436100000|2023-03-10 08:15:00|7759.4|7758.4|7749.4|7748.4|7760.1|7759.1|7742.4|7741.4|7493
1678436400000|2023-03-10 08:20:00|7749.1|7748.1|7749.4|7748.4|7754.4|7753.4|7743.4|7742.4|5410
1678436700000|2023-03-10 08:25:00|7749.6|7748.6|7750.4|7749.4|7753.6|7752.6|7739.9|7738.9|2308
1678437000000|2023-03-10 08:30:00|7750.6|7749.6|7736.6|7735.6|7751.4|7750.4|7734.6|7733.6|2829
1678437300000|2023-03-10 08:35:00|7736.9|7735.9|7751.6|7750.6|7751.9|7750.9|7734.9|7733.9|1890
1678437600000|2023-03-10 08:40:00|7751.4|7750.4|7739.4|7738.4|7755.4|7754.4|7738.6|7737.6|2251
1678437900000|2023-03-10 08:45:00|7738.4|7737.4|7736.6|7735.6|7741.4|7740.4|7733.9|7732.9|4989
1678438200000|2023-03-10 08:50:00|7736.9|7735.9|7719.1|7718.1|7737.9|7736.9|7716.9|7715.9|4245
1678438500000|2023-03-10 08:55:00|7718.6|7717.6|7718.9|7717.9|7727.9|7726.9|7718.1|7717.1|1619
1678438800000|2023-03-10 09:00:00|7718.6|7717.6|7725.9|7724.9|7727.2|7726.2|7717.1|7716.1|1808
1678439100000|2023-03-10 09:05:00|7725.6|7724.6|7738.4|7737.4|7738.6|7737.6|7723.9|7722.9|1524
1678439400000|2023-03-10 09:10:00|7737.9|7736.9|7730.9|7729.9|7739.6|7738.6|7727.6|7726.6|2442
1678439700000|2023-03-10 09:15:00|7731.4|7730.4|7732.6|7731.6|7735.6|7734.6|7728.1|7727.1|1750
1678440000000|2023-03-10 09:20:00|7732.4|7731.4|7736.4|7735.4|7736.4|7735.4|7728.9|7727.9|1089
1678440300000|2023-03-10 09:25:00|7736.6|7735.6|7748.1|7747.1|7750.9|7749.9|7736.4|7735.4|2083
1678440600000|2023-03-10 09:30:00|7748.4|7747.4|7752.4|7751.4|7757.4|7756.4|7747.4|7746.4|1855
1678440900000|2023-03-10 09:35:00|7752.1|7751.1|7750.6|7749.6|7753.9|7752.9|7749.6|7748.6|1466
1678441200000|2023-03-10 09:40:00|7750.4|7749.4|7737.9|7736.9|7750.4|7749.4|7735.1|7734.1|1128
1678441500000|2023-03-10 09:45:00|7738.1|7737.1|7733.1|7732.1|7740.9|7739.9|7729.4|7728.4|1096
1678441800000|2023-03-10 09:50:00|7732.9|7731.9|7721.4|7720.4|7733.9|7732.9|7720.9|7719.9|1026
1678442100000|2023-03-10 09:55:00|7721.1|7720.1|7724.9|7723.9|7725.6|7724.6|7717.1|7716.1|1101
1678442400000|2023-03-10 10:00:00|7724.6|7723.6|7730.4|7729.4|7730.4|7729.4|7720.9|7719.9|1161
1678442700000|2023-03-10 10:05:00|7730.6|7729.6|7735.4|7734.4|7739.4|7738.4|7730.1|7729.1|913
1678443000000|2023-03-10 10:10:00|7735.1|7734.1|7738.6|7737.6|7739.6|7738.6|7733.9|7732.9|2206
1678443300000|2023-03-10 10:15:00|7738.9|7737.9|7739.9|7738.9|7741.4|7740.4|7733.4|7732.4|1164
1678443600000|2023-03-10 10:20:00|7740.1|7739.1|7738.4|7737.4|7741.1|7740.1|7736.4|7735.4|1486
1678443900000|2023-03-10 10:25:00|7738.9|7737.9|7734.6|7733.6|7740.4|7739.4|7734.6|7733.6|1032
1678444200000|2023-03-10 10:30:00|7734.9|7733.9|7727.4|7726.4|7735.4|7734.4|7727.4|7726.4|839
1678444500000|2023-03-10 10:35:00|7728.1|7727.1|7721.6|7720.6|7730.4|7729.4|7721.4|7720.4|707
1678444800000|2023-03-10 10:40:00|7721.9|7720.9|7724.4|7723.4|7724.6|7723.6|7718.1|7717.1|1088
1678445100000|2023-03-10 10:45:00|7724.9|7723.9|7727.9|7726.9|7728.4|7727.4|7724.4|7723.4|1915
1678445400000|2023-03-10 10:50:00|7727.6|7726.6|7728.6|7727.6|7729.9|7728.9|7725.4|7724.4|1252
1678445700000|2023-03-10 10:55:00|7728.4|7727.4|7726.6|7725.6|7728.4|7727.4|7725.9|7724.9|867
1678446000000|2023-03-10 11:00:00|7726.9|7725.9|7735.4|7734.4|7735.9|7734.9|7726.9|7725.9|2149
1678446300000|2023-03-10 11:05:00|7735.1|7734.1|7737.9|7736.9|7739.6|7738.6|7733.6|7732.6|695
1678446600000|2023-03-10 11:10:00|7737.6|7736.6|7739.9|7738.9|7740.4|7739.4|7736.4|7735.4|648
1678446900000|2023-03-10 11:15:00|7739.4|7738.4|7742.1|7741.1|7742.6|7741.6|7738.4|7737.4|697
1678447200000|2023-03-10 11:20:00|7741.9|7740.9|7736.9|7735.9|7741.9|7740.9|7735.9|7734.9|1009
1678447500000|2023-03-10 11:25:00|7736.4|7735.4|7740.4|7739.4|7740.4|7739.4|7734.9|7733.9|557
1678447800000|2023-03-10 11:30:00|7741.4|7740.4|7748.4|7747.4|7748.4|7747.4|7738.9|7737.9|892
1678448100000|2023-03-10 11:35:00|7748.6|7747.6|7752.6|7751.6|7752.6|7751.6|7745.6|7744.6|1302
1678448400000|2023-03-10 11:40:00|7752.4|7751.4|7752.1|7751.1|7753.6|7752.6|7747.9|7746.9|948
1678448700000|2023-03-10 11:45:00|7752.4|7751.4|7751.9|7750.9|7753.9|7752.9|7751.4|7750.4|592
1678449000000|2023-03-10 11:50:00|7752.1|7751.1|7751.1|7750.1|7756.9|7755.9|7750.9|7749.9|616
1678449300000|2023-03-10 11:55:00|7750.9|7749.9|7749.4|7748.4|7751.4|7750.4|7746.4|7745.4|551
1678449600000|2023-03-10 12:00:00|7748.9|7747.9|7745.9|7744.9|7749.9|7748.9|7745.4|7744.4|592
1678449900000|2023-03-10 12:05:00|7745.6|7744.6|7746.9|7745.9|7748.9|7747.9|7744.6|7743.6|563
1678450200000|2023-03-10 12:10:00|7747.1|7746.1|7747.9|7746.9|7750.6|7749.6|7746.4|7745.4|467
1678450500000|2023-03-10 12:15:00|7747.4|7746.4|7748.9|7747.9|7752.9|7751.9|7746.9|7745.9|596
1678450800000|2023-03-10 12:20:00|7748.4|7747.4|7750.4|7749.4|7751.6|7750.6|7746.9|7745.9|463
1678451100000|2023-03-10 12:25:00|7750.9|7749.9|7754.1|7753.1|7754.9|7753.9|7749.9|7748.9|382
1678451400000|2023-03-10 12:30:00|7754.4|7753.4|7752.4|7751.4|7755.4|7754.4|7751.9|7750.9|480
1678451700000|2023-03-10 12:35:00|7751.9|7750.9|7748.1|7747.1|7752.4|7751.4|7743.4|7742.4|462
1678452000000|2023-03-10 12:40:00|7747.6|7746.6|7747.9|7746.9|7748.9|7747.9|7744.4|7743.4|495
1678452300000|2023-03-10 12:45:00|7747.6|7746.6|7744.9|7743.9|7749.4|7748.4|7743.4|7742.4|886
1678452600000|2023-03-10 12:50:00|7744.6|7743.6|7746.4|7745.4|7746.9|7745.9|7738.9|7737.9|801
1678452900000|2023-03-10 12:55:00|7746.1|7745.1|7743.4|7742.4|7747.4|7746.4|7742.6|7741.6|528
1678453200000|2023-03-10 13:00:00|7743.6|7742.6|7737.4|7736.4|7745.9|7744.9|7736.9|7735.9|882
1678453500000|2023-03-10 13:05:00|7737.1|7736.1|7735.6|7734.6|7741.4|7740.4|7734.4|7733.4|776
1678453800000|2023-03-10 13:10:00|7735.9|7734.9|7731.4|7730.4|7735.9|7734.9|7731.4|7730.4|677
1678454100000|2023-03-10 13:15:00|7731.6|7730.6|7730.6|7729.6|7732.9|7731.9|7729.6|7728.6|1081
1678454400000|2023-03-10 13:20:00|7730.9|7729.9|7733.1|7732.1|7733.1|7732.1|7728.9|7727.9|3383
1678454700000|2023-03-10 13:25:00|7733.4|7732.4|7728.1|7727.1|7733.9|7732.9|7727.1|7726.1|3577
1678455000000|2023-03-10 13:30:00|7728.4|7727.4|7756.9|7755.9|7757.6|7756.6|7713.1|7712.1|2369
1678455300000|2023-03-10 13:35:00|7757.1|7756.1|7758.6|7757.6|7766.1|7765.1|7752.1|7751.1|1646
1678455600000|2023-03-10 13:40:00|7758.4|7757.4|7767.4|7766.4|7767.9|7766.9|7756.6|7755.6|2324
1678455900000|2023-03-10 13:45:00|7767.1|7766.1|7766.6|7765.6|7774.1|7773.1|7765.1|7764.1|1154
1678456200000|2023-03-10 13:50:00|7766.4|7765.4|7769.9|7768.9|7770.1|7769.1|7761.9|7760.9|1081
1678456500000|2023-03-10 13:55:00|7770.4|7769.4|7765.9|7764.9|7771.4|7770.4|7761.4|7760.4|878
1678456800000|2023-03-10 14:00:00|7766.1|7765.1|7766.4|7765.4|7767.6|7766.6|7754.4|7753.4|1606
1678457100000|2023-03-10 14:05:00|7766.1|7765.1|7763.4|7762.4|7768.9|7767.9|7757.4|7756.4|1520
1678457400000|2023-03-10 14:10:00|7763.1|7762.1|7752.4|7751.4|7765.4|7764.4|7750.9|7749.9|2218
1678457700000|2023-03-10 14:15:00|7752.1|7751.1|7745.6|7744.6|7753.6|7752.6|7741.4|7740.4|1236
1678458000000|2023-03-10 14:20:00|7745.4|7744.4|7745.9|7744.9|7748.6|7747.6|7744.1|7743.1|824
1678458300000|2023-03-10 14:25:00|7745.4|7744.4|7743.9|7742.9|7747.9|7746.9|7742.9|7741.9|629
1678458600000|2023-03-10 14:30:00|7743.4|7742.4|7733.9|7732.9|7744.9|7743.9|7733.1|7732.1|2048
1678458900000|2023-03-10 14:35:00|7733.6|7732.6|7731.1|7730.1|7738.4|7737.4|7730.4|7729.4|1171
1678459200000|2023-03-10 14:40:00|7730.9|7729.9|7719.9|7718.9|7731.9|7730.9|7719.4|7718.4|1476
1678459500000|2023-03-10 14:45:00|7720.1|7719.1|7717.9|7716.9|7720.4|7719.4|7708.6|7707.6|13872
1678459800000|2023-03-10 14:50:00|7717.6|7716.6|7728.4|7727.4|7734.9|7733.9|7713.1|7712.1|2501
1678460100000|2023-03-10 14:55:00|7728.1|7727.1|7732.9|7731.9|7738.4|7737.4|7724.4|7723.4|1629
1678460400000|2023-03-10 15:00:00|7732.6|7731.6|7731.4|7730.4|7743.1|7742.1|7727.6|7726.6|1842
1678460700000|2023-03-10 15:05:00|7731.6|7730.6|7738.1|7737.1|7741.6|7740.6|7731.4|7730.4|1629
1678461000000|2023-03-10 15:10:00|7737.9|7736.9|7734.7|7733.7|7744.7|7743.7|7732.2|7731.2|4224
1678461300000|2023-03-10 15:15:00|7734.4|7733.4|7728.4|7727.4|7738.2|7737.2|7726.9|7725.9|1696
1678461600000|2023-03-10 15:20:00|7727.7|7726.7|7729.9|7728.9|7731.9|7730.9|7722.4|7721.4|1457
1678461900000|2023-03-10 15:25:00|7730.2|7729.2|7720.9|7719.9|7732.7|7731.7|7719.4|7718.4|1699
1678462200000|2023-03-10 15:30:00|7721.2|7720.2|7728.2|7727.2|7736.7|7735.7|7720.7|7719.7|2050
1678462500000|2023-03-10 15:35:00|7727.7|7726.7|7721.2|7720.2|7732.4|7731.4|7720.7|7719.7|1716
1678462800000|2023-03-10 15:40:00|7720.7|7719.7|7710.7|7709.7|7725.7|7724.7|7710.2|7709.2|1892
1678463100000|2023-03-10 15:45:00|7710.9|7709.9|7714.9|7713.9|7715.7|7714.7|7708.2|7707.2|1415
1678463400000|2023-03-10 15:50:00|7714.7|7713.7|7720.2|7719.2|7720.9|7719.9|7709.2|7708.2|1381
1678463700000|2023-03-10 15:55:00|7720.4|7719.4|7733.2|7732.2|7733.7|7732.7|7720.2|7719.2|2517
1678464000000|2023-03-10 16:00:00|7732.9|7731.9|7729.2|7728.2|7732.9|7731.9|7726.2|7725.2|1612
1678464300000|2023-03-10 16:05:00|7729.4|7728.4|7735.7|7734.7|7736.2|7735.2|7728.7|7727.7|1759
1678464600000|2023-03-10 16:10:00|7736.2|7735.2|7737.2|7736.2|7739.4|7738.4|7733.7|7732.7|1605
1678464900000|2023-03-10 16:15:00|7736.9|7735.9|7734.2|7733.2|7736.9|7735.9|7730.7|7729.7|1574
1678465200000|2023-03-10 16:20:00|7733.9|7732.9|7731.7|7730.7|7743.2|7742.2|7731.2|7730.2|2353
1678465500000|2023-03-10 16:25:00|7731.4|7730.4|7735.4|7733.4|7741.4|7740.4|7729.7|7728.7|6753
1678465800000|2023-03-10 16:30:00|7735.7|7733.7|7748.7|7746.7|7750.2|7748.2|7735.7|7733.7|7525
1678466100000|2023-03-10 16:35:00|7749.2|7747.2|7747.2|7745.2|7753.4|7751.4|7743.2|7741.2|3833
1678466400000|2023-03-10 16:40:00|7746.7|7744.7|7740.4|7738.4|7748.7|7746.7|7739.7|7737.7|1667
1678466700000|2023-03-10 16:45:00|7740.7|7738.7|7731.2|7729.2|7741.9|7739.9|7728.2|7726.2|5755
1678467000000|2023-03-10 16:50:00|7730.7|7728.7|7728.7|7726.7|7731.7|7729.7|7726.2|7724.2|1402
1678467300000|2023-03-10 16:55:00|7728.2|7726.2|7725.2|7723.2|7729.2|7727.2|7724.2|7722.2|613
1678467600000|2023-03-10 17:00:00|7725.7|7723.7|7723.7|7721.7|7728.2|7726.2|7723.2|7721.2|482
1678467900000|2023-03-10 17:05:00|7723.4|7721.4|7716.9|7714.9|7725.7|7723.7|7716.7|7714.7|602
1678468200000|2023-03-10 17:10:00|7717.2|7715.2|7717.7|7715.7|7720.2|7718.2|7714.7|7712.7|571
1678468500000|2023-03-10 17:15:00|7717.9|7715.9|7716.7|7714.7|7721.7|7719.7|7716.7|7714.7|368
1678468800000|2023-03-10 17:20:00|7716.2|7714.2|7716.4|7714.4|7719.7|7717.7|7715.7|7713.7|341
1678469100000|2023-03-10 17:25:00|7716.2|7714.2|7719.7|7717.7|7719.7|7717.7|7715.2|7713.2|366
1678469400000|2023-03-10 17:30:00|7719.4|7717.4|7725.2|7723.2|7727.4|7725.4|7717.2|7715.2|468
1678469700000|2023-03-10 17:35:00|7725.9|7723.9|7725.4|7723.4|7728.4|7726.4|7723.7|7721.7|386
1678470000000|2023-03-10 17:40:00|7725.2|7723.2|7720.2|7718.2|7725.7|7723.7|7718.4|7716.4|303
1678470300000|2023-03-10 17:45:00|7719.9|7717.9|7716.7|7714.7|7724.2|7722.2|7716.4|7714.4|174
1678470600000|2023-03-10 17:50:00|7717.2|7715.2|7712.2|7710.2|7718.4|7716.4|7711.2|7709.2|440
1678470900000|2023-03-10 17:55:00|7711.9|7709.9|7709.2|7707.2|7712.2|7710.2|7707.2|7705.2|391
1678471200000|2023-03-10 18:00:00|7708.9|7706.9|7705.2|7703.2|7710.4|7708.4|7702.7|7700.7|806
1678471500000|2023-03-10 18:05:00|7704.7|7702.7|7707.4|7705.4|7708.4|7706.4|7704.2|7702.2|280
1678471800000|2023-03-10 18:10:00|7707.2|7705.2|7704.4|7702.4|7708.7|7706.7|7704.4|7702.4|255
1678472100000|2023-03-10 18:15:00|7704.7|7702.7|7701.2|7699.2|7704.7|7702.7|7699.7|7697.7|631
1678472400000|2023-03-10 18:20:00|7700.9|7698.9|7694.9|7692.9|7702.9|7700.9|7694.7|7692.7|370
1678472700000|2023-03-10 18:25:00|7694.7|7692.7|7691.2|7689.2|7694.9|7692.9|7690.2|7688.2|554
1678473000000|2023-03-10 18:30:00|7690.9|7688.9|7687.7|7685.7|7692.2|7690.2|7687.2|7685.2|483
1678473300000|2023-03-10 18:35:00|7687.4|7685.4|7686.2|7684.2|7689.2|7687.2|7685.2|7683.2|325
1678473600000|2023-03-10 18:40:00|7686.4|7684.4|7684.9|7682.9|7687.2|7685.2|7683.7|7681.7|317
1678473900000|2023-03-10 18:45:00|7684.7|7682.7|7681.7|7679.7|7685.7|7683.7|7680.7|7678.7|599
1678474200000|2023-03-10 18:50:00|7681.2|7679.2|7682.7|7680.7|7686.4|7684.4|7680.2|7678.2|643
1678474500000|2023-03-10 18:55:00|7682.4|7680.4|7683.7|7681.7|7685.4|7683.4|7682.2|7680.2|352
1678474800000|2023-03-10 19:00:00|7683.4|7681.4|7693.9|7691.9|7694.9|7692.9|7683.2|7681.2|312
1678475100000|2023-03-10 19:05:00|7693.7|7691.7|7698.2|7696.2|7698.2|7696.2|7689.7|7687.7|329
1678475400000|2023-03-10 19:10:00|7697.9|7695.9|7693.9|7691.9|7701.9|7699.9|7693.4|7691.4|281
1678475700000|2023-03-10 19:15:00|7693.7|7691.7|7696.4|7694.4|7696.7|7694.7|7689.9|7687.9|267
1678476000000|2023-03-10 19:20:00|7695.9|7693.9|7690.7|7688.7|7697.9|7695.9|7689.4|7687.4|148
1678476300000|2023-03-10 19:25:00|7690.9|7688.9|7688.9|7686.9|7691.4|7689.4|7687.7|7685.7|200
1678476600000|2023-03-10 19:30:00|7688.7|7686.7|7692.9|7690.9|7696.4|7694.4|7688.7|7686.7|281
1678476900000|2023-03-10 19:35:00|7692.7|7690.7|7697.7|7695.7|7699.9|7697.9|7691.7|7689.7|244
1678477200000|2023-03-10 19:40:00|7696.9|7694.9|7696.7|7694.7|7703.2|7701.2|7695.7|7693.7|389
1678477500000|2023-03-10 19:45:00|7696.9|7694.9|7706.2|7704.2|7706.7|7704.7|7696.7|7694.7|357
1678477800000|2023-03-10 19:50:00|7705.9|7703.9|7706.2|7704.2|7706.7|7704.7|7701.4|7699.4|253
1678478100000|2023-03-10 19:55:00|7706.4|7704.4|7703.7|7701.7|7708.2|7706.2|7699.4|7697.4|259
1678478400000|2023-03-10 20:00:00|7703.4|7701.4|7701.9|7699.9|7705.2|7703.2|7697.2|7695.2|149
1678478700000|2023-03-10 20:05:00|7702.2|7700.2|7701.4|7699.4|7702.2|7700.2|7693.9|7691.9|210
1678479000000|2023-03-10 20:10:00|7701.2|7699.2|7698.4|7696.4|7706.4|7704.4|7696.9|7694.9|253
1678479300000|2023-03-10 20:15:00|7698.2|7696.2|7690.9|7688.9|7702.4|7700.4|7690.4|7688.4|239
1678479600000|2023-03-10 20:20:00|7690.7|7688.7|7694.7|7692.7|7694.7|7692.7|7689.9|7687.9|347
1678479900000|2023-03-10 20:25:00|7695.2|7693.2|7696.2|7694.2|7698.2|7696.2|7693.7|7691.7|375
1678480200000|2023-03-10 20:30:00|7695.9|7693.9|7693.9|7691.9|7699.4|7697.4|7693.9|7691.9|549
1678480500000|2023-03-10 20:35:00|7694.2|7692.2|7688.9|7686.9|7694.9|7692.9|7688.4|7686.4|305
1678480800000|2023-03-10 20:40:00|7689.2|7687.2|7683.2|7681.2|7689.2|7687.2|7682.2|7680.2|559
1678481100000|2023-03-10 20:45:00|7682.9|7680.9|7685.4|7683.4|7685.4|7683.4|7681.4|7679.4|644
1678481400000|2023-03-10 20:50:00|7685.2|7683.2|7685.4|7683.4|7689.7|7687.7|7683.9|7681.9|742
1678481700000|2023-03-10 20:55:00|7685.2|7683.2|7689.6|7685.6|7690.7|7688.7|7681.7|7679.7|1095
1678482000000|2023-03-10 21:00:00|7688.6|7684.6|7691.7|7687.7|7695.5|7691.5|7687.9|7683.9|0
1678482300000|2023-03-10 21:05:00|7691.6|7687.6|7689.6|7685.6|7691.6|7687.6|7689|7685|0
1678482600000|2023-03-10 21:10:00|7689.4|7685.4|7687.6|7683.6|7690.8|7686.8|7687|7683|0
1678482900000|2023-03-10 21:15:00|7687.4|7683.4|7689.8|7685.8|7690.4|7686.4|7685.8|7681.8|0
1678483200000|2023-03-10 21:20:00|7689.7|7685.7|7692.4|7688.4|7692.4|7688.4|7688.8|7684.8|0
1678483500000|2023-03-10 21:25:00|7692.3|7688.3|7692.8|7688.8|7693|7689|7691.4|7687.4|0
1678483800000|2023-03-10 21:30:00|7692.7|7688.7|7691.8|7687.8|7693.7|7689.7|7689.8|7685.8|0
1678484100000|2023-03-10 21:35:00|7691.7|7687.7|7694.3|7690.3|7694.6|7690.6|7691.5|7687.5|0
1678484400000|2023-03-10 21:40:00|7694.5|7690.5|7691.9|7687.9|7694.5|7690.5|7691.9|7687.9|0
1678484700000|2023-03-10 21:45:00|7692.1|7688.1|7694|7690|7694|7690|7691|7687|0
1678485000000|2023-03-10 21:50:00|7693.9|7689.9|7698.9|7694.9|7699.8|7695.8|7692.7|7688.7|0
1678485300000|2023-03-10 21:55:00|7699|7695|7709|7705|7711.2|7707.2|7698.3|7694.3|0
1678485600000|2023-03-10 22:00:00|7709.1|7705.1|7709.1|7705.1|7709.1|7705.1|7709.1|7705.1|0
1678658400000|2023-03-12 22:00:00|7699.1|7695.1|7699|7695|7709.8|7705.8|7696.5|7692.5|0
1678658700000|2023-03-12 22:05:00|7699.1|7695.1|7697.8|7693.8|7702.8|7698.8|7690.9|7686.9|0
1678659000000|2023-03-12 22:10:00|7697.9|7693.9|7690.4|7686.4|7703.4|7699.4|7683|7679|0
1678659300000|2023-03-12 22:15:00|7690.3|7686.3|7753.7|7749.7|7766.7|7762.7|7686.1|7682.1|0
1678659600000|2023-03-12 22:20:00|7753.6|7749.6|7748.5|7744.5|7763.5|7759.5|7740.1|7736.1|0
1678659900000|2023-03-12 22:25:00|7748.6|7744.6|7751.6|7747.6|7766.3|7762.3|7748.6|7744.6|0
1678660200000|2023-03-12 22:30:00|7751.5|7747.5|7738.9|7734.9|7756|7752|7734.1|7730.1|0
1678660500000|2023-03-12 22:35:00|7739|7735|7756.1|7752.1|7761.4|7757.4|7736.7|7732.7|0
1678660800000|2023-03-12 22:40:00|7756.2|7752.2|7756.3|7752.3|7769.9|7765.9|7749.9|7745.9|0
1678661100000|2023-03-12 22:45:00|7756.1|7752.1|7746.7|7742.7|7761.7|7757.7|7746.5|7742.5|0
1678661400000|2023-03-12 22:50:00|7746.6|7742.6|7730.7|7726.7|7750|7746|7729.2|7725.2|0
1678661700000|2023-03-12 22:55:00|7730.8|7726.8|7729|7725|7741.4|7737.4|7728.5|7724.5|0
1678662000000|2023-03-12 23:00:00|7728.9|7724.9|7725.7|7721.7|7737.2|7733.2|7722.5|7718.5|0
1678662300000|2023-03-12 23:05:00|7725.6|7721.6|7732.6|7728.6|7732.8|7728.8|7723.7|7719.7|0
1678662600000|2023-03-12 23:10:00|7732.5|7728.5|7737.9|7733.9|7737.9|7733.9|7729.1|7725.1|0
1678662900000|2023-03-12 23:15:00|7738|7734|7744.1|7740.1|7748.1|7744.1|7734.9|7730.9|0
1678663200000|2023-03-12 23:20:00|7744.2|7740.2|7754.6|7750.6|7762.3|7758.3|7742|7738|0
1678663500000|2023-03-12 23:25:00|7754.7|7750.7|7757|7753|7758.6|7754.6|7751.3|7747.3|0
1678663800000|2023-03-12 23:30:00|7756.9|7752.9|7752.3|7748.3|7758.1|7754.1|7751.7|7747.7|0
1678664100000|2023-03-12 23:35:00|7752.2|7748.2|7757.3|7753.3|7759.1|7755.1|7751.9|7747.9|0
1678664400000|2023-03-12 23:40:00|7757.4|7753.4|7745.9|7741.9|7757.4|7753.4|7745.6|7741.6|0
1678664700000|2023-03-12 23:45:00|7746|7742|7750.2|7746.2|7751.2|7747.2|7745.3|7741.3|0
1678665000000|2023-03-12 23:50:00|7750.3|7746.3|7754.6|7750.6|7762.3|7758.3|7749.5|7745.5|0
1678665300000|2023-03-12 23:55:00|7754.7|7750.7|7746.6|7742.6|7755.9|7751.9|7746.5|7742.5|0
1678665600000|2023-03-13 00:00:00|7746.5|7742.5|7755.6|7751.6|7757.6|7753.6|7745.4|7741.4|0
1678665900000|2023-03-13 00:05:00|7755.7|7751.7|7756|7752|7757.2|7753.2|7750.5|7746.5|0
1678666200000|2023-03-13 00:10:00|7755.8|7751.8|7750.8|7746.8|7758.6|7754.6|7748|7744|0
1678666500000|2023-03-13 00:15:00|7750.7|7746.7|7736.7|7732.7|7753|7749|7734.8|7730.8|0
1678666800000|2023-03-13 00:20:00|7736.6|7732.6|7743.4|7739.4|7743.7|7739.7|7735.6|7731.6|0
1678667100000|2023-03-13 00:25:00|7743.3|7739.3|7749|7745|7750.2|7746.2|7739.2|7735.2|0
1678667400000|2023-03-13 00:30:00|7750|7746|7750.9|7746.9|7753|7749|7747.4|7743.4|0
1678667700000|2023-03-13 00:35:00|7751|7747|7744.3|7740.3|7752.1|7748.1|7740.2|7736.2|0
1678668000000|2023-03-13 00:40:00|7744.2|7740.2|7742.1|7738.1|7744.5|7740.5|7737.6|7733.6|0
1678668300000|2023-03-13 00:45:00|7741.6|7737.6|7737.7|7733.7|7742.2|7738.2|7732.2|7728.2|0
1678668600000|2023-03-13 00:50:00|7737.8|7733.8|7737.1|7733.1|7738.6|7734.6|7733.5|7729.5|0
1678668900000|2023-03-13 00:55:00|7737.3|7733.3|7739.7|7735.7|7741.6|7737.6|7734.1|7730.1|0
1678669200000|2023-03-13 01:00:00|7739.8|7735.8|7742.4|7739.4|7745.7|7742.7|7737.9|7734.9|566
1678669500000|2023-03-13 01:05:00|7742.2|7739.2|7732.4|7729.4|7742.7|7739.7|7732.2|7729.2|170
1678669800000|2023-03-13 01:10:00|7732.2|7729.2|7729.2|7726.2|7732.7|7729.7|7728.7|7725.7|104
1678670100000|2023-03-13 01:15:00|7728.9|7725.9|7729.2|7726.2|7734.2|7731.2|7728.9|7725.9|94
1678670400000|2023-03-13 01:20:00|7728.9|7725.9|7725.4|7722.4|7729.2|7726.2|7725.2|7722.2|55
1678670700000|2023-03-13 01:25:00|7725.2|7722.2|7728.9|7725.9|7731.2|7728.2|7724.9|7721.9|70
1678671000000|2023-03-13 01:30:00|7728.7|7725.7|7725.9|7722.9|7729.7|7726.7|7725.4|7722.4|55
1678671300000|2023-03-13 01:35:00|7725.4|7722.4|7729.7|7726.7|7729.7|7726.7|7722.9|7719.9|52
1678671600000|2023-03-13 01:40:00|7729.4|7726.4|7733.4|7730.4|7734.4|7731.4|7728.9|7725.9|68
1678671900000|2023-03-13 01:45:00|7732.4|7729.4|7733.9|7730.9|7735.2|7732.2|7730.4|7727.4|60
1678672200000|2023-03-13 01:50:00|7733.7|7730.7|7728.9|7725.9|7733.9|7730.9|7727.9|7724.9|56
1678672500000|2023-03-13 01:55:00|7728.4|7725.4|7728.7|7725.7|7730.4|7727.4|7724.9|7721.9|95
1678672800000|2023-03-13 02:00:00|7728.9|7725.9|7732.7|7729.7|7734.9|7731.9|7725.7|7722.7|78
1678673100000|2023-03-13 02:05:00|7732.9|7729.9|7732.2|7729.2|7736.9|7733.9|7731.7|7728.7|60
1678673400000|2023-03-13 02:10:00|7732.4|7729.4|7735.9|7732.9|7736.4|7733.4|7731.9|7728.9|35
1678673700000|2023-03-13 02:15:00|7735.7|7732.7|7734.9|7731.9|7735.7|7732.7|7730.9|7727.9|70
1678674000000|2023-03-13 02:20:00|7735.4|7732.4|7738.9|7735.9|7741.4|7738.4|7733.4|7730.4|110
1678674300000|2023-03-13 02:25:00|7739.2|7736.2|7742.9|7739.9|7745.4|7742.4|7738.9|7735.9|91
1678674600000|2023-03-13 02:30:00|7743.2|7740.2|7745.4|7742.4|7750.4|7747.4|7742.9|7739.9|166
1678674900000|2023-03-13 02:35:00|7745.9|7742.9|7748.4|7745.4|7751.4|7748.4|7742.9|7739.9|100
1678675200000|2023-03-13 02:40:00|7748.7|7745.7|7749.4|7746.4|7752.4|7749.4|7745.9|7742.9|150
1678675500000|2023-03-13 02:45:00|7749.7|7746.7|7748.4|7745.4|7750.9|7747.9|7744.4|7741.4|173
1678675800000|2023-03-13 02:50:00|7748.7|7745.7|7750.2|7747.2|7751.9|7748.9|7747.9|7744.9|74
1678676100000|2023-03-13 02:55:00|7750.4|7747.4|7749.4|7746.4|7752.9|7749.9|7748.4|7745.4|1053
1678676400000|2023-03-13 03:00:00|7749.7|7746.7|7747.4|7744.4|7749.9|7746.9|7745.2|7742.2|108
1678676700000|2023-03-13 03:05:00|7747.2|7744.2|7749.9|7746.9|7750.4|7747.4|7745.9|7742.9|77
1678677000000|2023-03-13 03:10:00|7750.7|7747.7|7747.4|7744.4|7750.7|7747.7|7746.9|7743.9|102
1678677300000|2023-03-13 03:15:00|7747.7|7744.7|7746.4|7743.4|7748.4|7745.4|7745.7|7742.7|100
1678677600000|2023-03-13 03:20:00|7746.2|7743.2|7746.7|7743.7|7746.9|7743.9|7744.4|7741.4|57
1678677900000|2023-03-13 03:25:00|7746.9|7743.9|7747.9|7744.9|7747.9|7744.9|7745.4|7742.4|69
1678678200000|2023-03-13 03:30:00|7747.7|7744.7|7744.9|7741.9|7747.7|7744.7|7743.9|7740.9|62
1678678500000|2023-03-13 03:35:00|7744.7|7741.7|7746.9|7743.9|7750.4|7747.4|7744.4|7741.4|49
1678678800000|2023-03-13 03:40:00|7746.7|7743.7|7744.7|7741.7|7747.7|7744.7|7744.7|7741.7|23
1678679100000|2023-03-13 03:45:00|7744.9|7741.9|7742.2|7739.2|7745.9|7742.9|7741.9|7738.9|56
1678679400000|2023-03-13 03:50:00|7742.4|7739.4|7743.7|7740.7|7744.4|7741.4|7742.4|7739.4|51
1678679700000|2023-03-13 03:55:00|7744.2|7741.2|7740.9|7737.9|7744.2|7741.2|7740.9|7737.9|58
1678680000000|2023-03-13 04:00:00|7741.4|7738.4|7739.4|7736.4|7741.7|7738.7|7739.4|7736.4|43
1678680300000|2023-03-13 04:05:00|7739.7|7736.7|7739.4|7736.4|7739.9|7736.9|7738.4|7735.4|32
1678680600000|2023-03-13 04:10:00|7739.7|7736.7|7739.2|7736.2|7739.7|7736.7|7737.7|7734.7|37
1678680900000|2023-03-13 04:15:00|7739.4|7736.4|7738.7|7735.7|7739.4|7736.4|7738.2|7735.2|37
1678681200000|2023-03-13 04:20:00|7738.9|7735.9|7738.7|7735.7|7740.9|7737.9|7738.7|7735.7|34
1678681500000|2023-03-13 04:25:00|7738.2|7735.2|7738.4|7735.4|7739.2|7736.2|7738.2|7735.2|12
1678681800000|2023-03-13 04:30:00|7738.2|7735.2|7737.7|7734.7|7738.7|7735.7|7735.7|7732.7|32
1678682100000|2023-03-13 04:35:00|7736.9|7733.9|7737.4|7734.4|7738.2|7735.2|7736.2|7733.2|80
1678682400000|2023-03-13 04:40:00|7737.7|7734.7|7735.9|7732.9|7738.2|7735.2|7735.9|7732.9|27
1678682700000|2023-03-13 04:45:00|7736.2|7733.2|7737.2|7734.2|7738.4|7735.4|7736.2|7733.2|17
1678683000000|2023-03-13 04:50:00|7737.4|7734.4|7738.4|7735.4|7739.4|7736.4|7737.4|7734.4|18
1678683300000|2023-03-13 04:55:00|7738.7|7735.7|7738.4|7735.4|7739.2|7736.2|7736.2|7733.2|48
1678683600000|2023-03-13 05:00:00|7738.2|7735.2|7736.4|7733.4|7738.4|7735.4|7735.9|7732.9|866
1678683900000|2023-03-13 05:05:00|7736.7|7733.7|7738.9|7735.9|7738.9|7735.9|7736.2|7733.2|185
1678684200000|2023-03-13 05:10:00|7739.2|7736.2|7738.9|7735.9|7739.9|7736.9|7737.4|7734.4|34
1678684500000|2023-03-13 05:15:00|7738.7|7735.7|7739.9|7736.9|7739.9|7736.9|7737.7|7734.7|37
1678684800000|2023-03-13 05:20:00|7739.7|7736.7|7737.7|7734.7|7740.7|7737.7|7737.7|7734.7|23
1678685100000|2023-03-13 05:25:00|7737.4|7734.4|7736.9|7733.9|7737.4|7734.4|7736.4|7733.4|42
1678685400000|2023-03-13 05:30:00|7737.2|7734.2|7738.4|7735.4|7738.4|7735.4|7734.9|7731.9|26
1678685700000|2023-03-13 05:35:00|7737.9|7734.9|7735.2|7732.2|7737.9|7734.9|7735.2|7732.2|193
1678686000000|2023-03-13 05:40:00|7735.4|7732.4|7739.9|7736.9|7739.9|7736.9|7735.4|7732.4|37
1678686300000|2023-03-13 05:45:00|7740.2|7737.2|7743.4|7740.4|7743.4|7740.4|7740.2|7737.2|54
1678686600000|2023-03-13 05:50:00|7743.7|7740.7|7742.4|7739.4|7743.9|7740.9|7741.7|7738.7|42
1678686900000|2023-03-13 05:55:00|7742.7|7739.7|7742.4|7739.4|7743.4|7740.4|7740.9|7737.9|40
1678687200000|2023-03-13 06:00:00|7742.7|7739.7|7743.4|7740.4|7743.7|7740.7|7741.4|7738.4|40
1678687500000|2023-03-13 06:05:00|7743.7|7740.7|7743.9|7740.9|7744.9|7741.9|7742.4|7739.4|36
1678687800000|2023-03-13 06:10:00|7743.4|7740.4|7746.4|7743.4|7746.7|7743.7|7742.4|7739.4|106
1678688100000|2023-03-13 06:15:00|7746.2|7743.2|7743.9|7740.9|7747.2|7744.2|7743.4|7740.4|80
1678688400000|2023-03-13 06:20:00|7744.2|7741.2|7746.9|7743.9|7748.2|7745.2|7744.2|7741.2|69
1678688700000|2023-03-13 06:25:00|7746.4|7743.4|7746.4|7743.4|7746.7|7743.7|7744.9|7741.9|20
1678689000000|2023-03-13 06:30:00|7745.9|7742.9|7742.4|7739.4|7746.7|7743.7|7739.9|7736.9|68
1678689300000|2023-03-13 06:35:00|7741.9|7738.9|7740.9|7737.9|7742.9|7739.9|7740.7|7737.7|57
1678689600000|2023-03-13 06:40:00|7740.7|7737.7|7743.4|7740.4|7743.4|7740.4|7740.7|7737.7|47
1678689900000|2023-03-13 06:45:00|7744.4|7741.4|7749.4|7746.4|7749.4|7746.4|7743.7|7740.7|77
1678690200000|2023-03-13 06:50:00|7748.9|7745.9|7751.9|7748.9|7753.9|7750.9|7746.9|7743.9|198
1678690500000|2023-03-13 06:55:00|7751.4|7748.4|7748.2|7745.2|7751.4|7748.4|7746.9|7743.9|47
1678690800000|2023-03-13 07:00:00|7748.4|7745.4|7740.2|7738.2|7752.2|7750.2|7740.2|7738.2|614
1678691100000|2023-03-13 07:05:00|7739.4|7737.4|7738.2|7736.2|7742.7|7740.7|7737.9|7735.9|237
1678691400000|2023-03-13 07:10:00|7738.4|7736.4|7734.7|7732.7|7739.4|7737.4|7734.7|7732.7|139
1678691700000|2023-03-13 07:15:00|7735.2|7733.2|7736.4|7734.4|7738.2|7736.2|7731.7|7729.7|137
1678692000000|2023-03-13 07:20:00|7736.7|7734.7|7735.7|7733.7|7738.7|7736.7|7735.2|7733.2|104
1678692300000|2023-03-13 07:25:00|7735.9|7733.9|7729.4|7727.4|7736.2|7734.2|7728.7|7726.7|844
1678692600000|2023-03-13 07:30:00|7729.7|7727.7|7738.7|7736.7|7740.7|7738.7|7729.7|7727.7|336
1678692900000|2023-03-13 07:35:00|7738.4|7736.4|7741.7|7739.7|7743.2|7741.2|7738.4|7736.4|630
1678693200000|2023-03-13 07:40:00|7741.4|7739.4|7741.4|7739.4|7745.7|7743.7|7739.9|7737.9|313
1678693500000|2023-03-13 07:45:00|7741.7|7739.7|7740.2|7738.2|7745.7|7743.7|7740.2|7738.2|389
1678693800000|2023-03-13 07:50:00|7739.9|7737.9|7741.2|7739.2|7743.2|7741.2|7738.2|7736.2|574
1678694100000|2023-03-13 07:55:00|7741.7|7739.7|7742.2|7740.2|7744.4|7742.4|7740.2|7738.2|480
1678694400000|2023-03-13 08:00:00|7741.7|7740.7|7723.2|7722.2|7746.9|7745.9|7719.4|7718.4|4354
1678694700000|2023-03-13 08:05:00|7723.7|7722.7|7719.2|7718.2|7727.7|7726.7|7715.7|7714.7|3772
1678695000000|2023-03-13 08:10:00|7719.7|7718.7|7719.2|7718.2|7723.4|7722.4|7713.7|7712.7|2295
1678695300000|2023-03-13 08:15:00|7719.4|7718.4|7700.2|7699.2|7722.7|7721.7|7699.2|7698.2|2238
1678695600000|2023-03-13 08:20:00|7700.4|7699.4|7700.7|7699.7|7703.9|7702.9|7691.9|7690.9|3657
1678695900000|2023-03-13 08:25:00|7701.2|7700.2|7685.7|7684.7|7704.4|7703.4|7683.7|7682.7|2323
1678696200000|2023-03-13 08:30:00|7685.9|7684.9|7673.7|7672.7|7686.9|7685.9|7671.2|7670.2|3580
1678696500000|2023-03-13 08:35:00|7673.9|7672.9|7671.2|7670.2|7677.7|7676.7|7668.4|7667.4|1946
1678696800000|2023-03-13 08:40:00|7672|7671|7663.2|7662.2|7672.5|7671.5|7660.7|7659.7|4811
1678697100000|2023-03-13 08:45:00|7663|7662|7655|7654|7663|7662|7654|7653|17995
1678697400000|2023-03-13 08:50:00|7654.5|7653.5|7644.2|7643.2|7655|7654|7632|7631|4180
1678697700000|2023-03-13 08:55:00|7644.5|7643.5|7633|7632|7650.5|7649.5|7626.7|7625.7|3545
1678698000000|2023-03-13 09:00:00|7633.2|7632.2|7612.2|7611.2|7636.7|7635.7|7607|7606|5136
1678698300000|2023-03-13 09:05:00|7612.5|7611.5|7618.2|7617.2|7629.5|7628.5|7612.5|7611.5|2891
1678698600000|2023-03-13 09:10:00|7618.5|7617.5|7620|7619|7623.5|7622.5|7606.5|7605.5|2788
1678698900000|2023-03-13 09:15:00|7619.2|7618.2|7608|7607|7620.5|7619.5|7604|7603|2924
1678699200000|2023-03-13 09:20:00|7607.7|7606.7|7585.7|7584.7|7609|7608|7576|7575|6718
1678699500000|2023-03-13 09:25:00|7585.2|7584.2|7577.5|7576.5|7585.2|7584.2|7573|7572|2375
1678699800000|2023-03-13 09:30:00|7577|7576|7563|7562|7577|7576|7551.5|7550.5|8842
1678700100000|2023-03-13 09:35:00|7562.5|7561.5|7562.2|7561.2|7573.5|7572.5|7549.5|7548.5|3771
1678700400000|2023-03-13 09:40:00|7562.5|7561.5|7580|7579|7584.2|7583.2|7562.5|7561.5|5995
1678700700000|2023-03-13 09:45:00|7580.7|7579.7|7597.2|7596.2|7601.7|7600.7|7579.7|7578.7|1968
1678701000000|2023-03-13 09:50:00|7597.5|7596.5|7590.7|7589.7|7605|7604|7587|7586|4440
1678701300000|2023-03-13 09:55:00|7590.2|7589.2|7574|7573|7590.2|7589.2|7572.5|7571.5|1741
1678701600000|2023-03-13 10:00:00|7573.7|7572.7|7589.2|7588.2|7590|7589|7571.5|7570.5|2713
1678701900000|2023-03-13 10:05:00|7589|7588|7579.2|7578.2|7590|7589|7572.7|7571.7|6920
1678702200000|2023-03-13 10:10:00|7579|7578|7569.2|7568.2|7579.5|7578.5|7567|7566|3117
1678702500000|2023-03-13 10:15:00|7569.5|7568.5|7574.2|7573.2|7575.5|7574.5|7564.7|7563.7|2580
1678702800000|2023-03-13 10:20:00|7573.7|7572.7|7572|7571|7585.2|7584.2|7571.5|7570.5|1528
1678703100000|2023-03-13 10:25:00|7571.7|7570.7|7587.2|7586.2|7589|7588|7571.7|7570.7|2853
1678703400000|2023-03-13 10:30:00|7587.5|7586.5|7588.5|7587.5|7593|7592|7580.2|7579.2|2414
1678703700000|2023-03-13 10:35:00|7587.5|7586.5|7584.5|7583.5|7590|7589|7582.5|7581.5|1016
1678704000000|2023-03-13 10:40:00|7584.2|7583.2|7576|7575|7586|7585|7576|7575|1384
1678704300000|2023-03-13 10:45:00|7576.2|7575.2|7589|7588|7589|7588|7573.7|7572.7|1547
1678704600000|2023-03-13 10:50:00|7588.7|7587.7|7601.7|7600.7|7602|7601|7587.5|7586.5|1875
1678704900000|2023-03-13 10:55:00|7601.5|7600.5|7620|7619|7626.5|7625.5|7600|7599|2362
1678705200000|2023-03-13 11:00:00|7620.2|7619.2|7631.5|7630.5|7632.5|7631.5|7616.5|7615.5|2437
1678705500000|2023-03-13 11:05:00|7631.7|7630.7|7627.5|7626.5|7635|7634|7622.2|7621.2|1826
1678705800000|2023-03-13 11:10:00|7627.7|7626.7|7620.7|7619.7|7628|7627|7617.5|7616.5|2307
1678706100000|2023-03-13 11:15:00|7621|7620|7620.2|7619.2|7624.5|7623.5|7617|7616|2178
1678706400000|2023-03-13 11:20:00|7620|7619|7611.5|7610.5|7621|7620|7608|7607|1406
1678706700000|2023-03-13 11:25:00|7611.7|7610.7|7614.5|7613.5|7614.7|7613.7|7607|7606|1131
1678707000000|2023-03-13 11:30:00|7614.2|7613.2|7612.5|7611.5|7616.2|7615.2|7608.2|7607.2|1103
1678707300000|2023-03-13 11:35:00|7612|7611|7603.5|7602.5|7614.5|7613.5|7603.5|7602.5|1630
1678707600000|2023-03-13 11:40:00|7603.7|7602.7|7593|7592|7605|7604|7591|7590|8798
1678707900000|2023-03-13 11:45:00|7592.7|7591.7|7596.5|7595.5|7601.5|7600.5|7592.5|7591.5|6561
1678708200000|2023-03-13 11:50:00|7596.7|7595.7|7595|7594|7597.2|7596.2|7590|7589|3316
1678708500000|2023-03-13 11:55:00|7595.2|7594.2|7590|7589|7606|7605|7589.5|7588.5|2210
1678708800000|2023-03-13 12:00:00|7589|7588|7590|7589|7596|7595|7584.7|7583.7|7275
1678709100000|2023-03-13 12:05:00|7590.2|7589.2|7583.5|7582.5|7590.2|7589.2|7579.5|7578.5|4675
1678709400000|2023-03-13 12:10:00|7583.2|7582.2|7576|7575|7584|7583|7563.5|7562.5|2296
1678709700000|2023-03-13 12:15:00|7575.7|7574.7|7570|7569|7582|7581|7565.7|7564.7|3276
1678710000000|2023-03-13 12:20:00|7571.7|7570.7|7570|7569|7582|7581|7566|7565|1735
1678710300000|2023-03-13 12:25:00|7569.5|7568.5|7573.5|7572.5|7576|7575|7563.5|7562.5|1036
1678710600000|2023-03-13 12:30:00|7572.7|7571.7|7568.2|7567.2|7574|7573|7558.2|7557.2|1432
1678710900000|2023-03-13 12:35:00|7568|7567|7557|7556|7568.5|7567.5|7553|7552|1451
1678711200000|2023-03-13 12:40:00|7556.2|7555.2|7553.2|7552.2|7559.7|7558.7|7551.7|7550.7|20801
1678711500000|2023-03-13 12:45:00|7553.4|7552.4|7552.9|7551.9|7560.4|7559.4|7549.9|7548.9|2486
1678711800000|2023-03-13 12:50:00|7552.7|7551.7|7553.7|7552.7|7563.9|7562.9|7552.2|7551.2|1929
1678712100000|2023-03-13 12:55:00|7554.2|7553.2|7572.4|7571.4|7572.7|7571.7|7553.2|7552.2|5382
1678712400000|2023-03-13 13:00:00|7572.7|7571.7|7576.7|7575.7|7583.2|7582.2|7571.2|7570.2|5348
1678712700000|2023-03-13 13:05:00|7576.9|7575.9|7576.9|7575.9|7581.4|7580.4|7573.4|7572.4|3473
1678713000000|2023-03-13 13:10:00|7576.7|7575.7|7562.4|7561.4|7580.7|7579.7|7561.9|7560.9|1743
1678713300000|2023-03-13 13:15:00|7562.2|7561.2|7556.9|7555.9|7569.9|7568.9|7556.4|7555.4|1748
1678713600000|2023-03-13 13:20:00|7557.2|7556.2|7559.2|7558.2|7561.9|7560.9|7555.4|7554.4|1248
1678713900000|2023-03-13 13:25:00|7558.9|7557.9|7552.4|7551.4|7558.9|7557.9|7548.2|7547.2|1448
1678714200000|2023-03-13 13:30:00|7552.7|7551.7|7556.4|7555.4|7559.7|7558.7|7548.7|7547.7|3633
1678714500000|2023-03-13 13:35:00|7556.2|7555.2|7565.2|7564.2|7565.2|7564.2|7552.2|7551.2|3910
1678714800000|2023-03-13 13:40:00|7565.4|7564.4|7565.4|7564.4|7569.7|7568.7|7552.9|7551.9|2200
1678715100000|2023-03-13 13:45:00|7565.7|7564.7|7586.9|7585.9|7590.9|7589.9|7560.4|7559.4|2837
1678715400000|2023-03-13 13:50:00|7587.4|7586.4|7604.2|7603.2|7604.9|7603.9|7587.2|7586.2|2308
1678715700000|2023-03-13 13:55:00|7603.9|7602.9|7607.4|7606.4|7613.7|7612.7|7598.2|7597.2|8261
1678716000000|2023-03-13 14:00:00|7607.2|7606.2|7605.2|7604.2|7610.2|7609.2|7598.2|7597.2|2333
1678716300000|2023-03-13 14:05:00|7605.4|7604.4|7605.7|7604.7|7614.2|7613.2|7590.2|7589.2|2698
1678716600000|2023-03-13 14:10:00|7605.9|7604.9|7591.9|7590.9|7609.2|7608.2|7590.9|7589.9|2808
1678716900000|2023-03-13 14:15:00|7591.7|7590.7|7575.7|7574.7|7591.7|7590.7|7574.9|7573.9|1866
1678717200000|2023-03-13 14:20:00|7575.4|7574.4|7572.9|7571.9|7583.2|7582.2|7569.2|7568.2|2959
1678717500000|2023-03-13 14:25:00|7573.4|7572.4|7566.7|7565.7|7581.4|7580.4|7565.2|7564.2|1567
1678717800000|2023-03-13 14:30:00|7567.7|7566.7|7583.4|7582.4|7583.4|7582.4|7558.7|7557.7|3759
1678718100000|2023-03-13 14:35:00|7584.2|7583.2|7578.7|7577.7|7586.4|7585.4|7567.4|7566.4|2380
1678718400000|2023-03-13 14:40:00|7578.4|7577.4|7581.9|7580.9|7584.4|7583.4|7565.2|7564.2|7280
1678718700000|2023-03-13 14:45:00|7581.4|7580.4|7582.2|7581.2|7589.4|7588.4|7576.4|7575.4|4381
1678719000000|2023-03-13 14:50:00|7582.4|7581.4|7566.4|7565.4|7584.9|7583.9|7559.7|7558.7|5041
1678719300000|2023-03-13 14:55:00|7566.2|7565.2|7591.9|7590.9|7591.9|7590.9|7565.9|7564.9|3412
1678719600000|2023-03-13 15:00:00|7592.7|7591.7|7587.2|7586.2|7600.2|7599.2|7586.4|7585.4|2445
1678719900000|2023-03-13 15:05:00|7587.4|7586.4|7578.9|7577.9|7589.2|7588.2|7577.2|7576.2|2016
1678720200000|2023-03-13 15:10:00|7578.7|7577.7|7572.5|7571.5|7589|7588|7571.5|7570.5|6910
1678720500000|2023-03-13 15:15:00|7572.2|7571.2|7571|7570|7576|7575|7564.7|7563.7|9559
1678720800000|2023-03-13 15:20:00|7571.2|7570.2|7574.2|7573.2|7588.5|7587.5|7570.2|7569.2|1824
1678721100000|2023-03-13 15:25:00|7574.5|7573.5|7588|7587|7593.2|7592.2|7572.7|7571.7|2301
1678721400000|2023-03-13 15:30:00|7588.7|7587.7|7580.7|7579.7|7592.2|7591.2|7580.5|7579.5|1763
1678721700000|2023-03-13 15:35:00|7581|7580|7560|7559|7581.2|7580.2|7558.7|7557.7|3424
1678722000000|2023-03-13 15:40:00|7560.2|7559.2|7559.7|7558.7|7565.7|7564.7|7556.7|7555.7|1320
1678722300000|2023-03-13 15:45:00|7560.2|7559.2|7572.2|7571.2|7573.5|7572.5|7556.7|7555.7|3062
1678722600000|2023-03-13 15:50:00|7572|7571|7560.5|7559.5|7572.7|7571.7|7560.5|7559.5|2810
1678722900000|2023-03-13 15:55:00|7560.7|7559.7|7577.2|7576.2|7579.2|7578.2|7558.7|7557.7|6152
1678723200000|2023-03-13 16:00:00|7577.7|7576.7|7567.5|7566.5|7586.2|7585.2|7564.5|7563.5|5582
1678723500000|2023-03-13 16:05:00|7568|7567|7585.2|7584.2|7589.2|7588.2|7567.7|7566.7|10468
1678723800000|2023-03-13 16:10:00|7585|7584|7575|7574|7587.5|7586.5|7570.7|7569.7|4935
1678724100000|2023-03-13 16:15:00|7574|7573|7565.7|7564.7|7583|7582|7565.5|7564.5|1519
1678724400000|2023-03-13 16:20:00|7565.5|7564.5|7551.5|7550.5|7566.2|7565.2|7551|7550|2753
1678724700000|2023-03-13 16:25:00|7551.2|7550.2|7552|7550|7559.2|7558.2|7545.2|7544.2|6229
1678725000000|2023-03-13 16:30:00|7551.7|7549.7|7548.7|7546.7|7559|7557|7539.7|7537.7|10226
1678725300000|2023-03-13 16:35:00|7548|7546|7552.5|7550.5|7554.5|7552.5|7546|7544|4552
1678725600000|2023-03-13 16:40:00|7552|7550|7553.2|7551.2|7561|7559|7551|7549|1334
1678725900000|2023-03-13 16:45:00|7552.5|7550.5|7534.2|7532.2|7555.2|7553.2|7530.5|7528.5|1300
1678726200000|2023-03-13 16:50:00|7534|7532|7540.7|7538.7|7542.5|7540.5|7531|7529|1456
1678726500000|2023-03-13 16:55:00|7541|7539|7537.7|7535.7|7541.5|7539.5|7533.5|7531.5|662
1678726800000|2023-03-13 17:00:00|7537.5|7535.5|7535|7533|7539|7537|7531|7529|776
1678727100000|2023-03-13 17:05:00|7534.7|7532.7|7543.7|7541.7|7544.5|7542.5|7533.7|7531.7|845
1678727400000|2023-03-13 17:10:00|7544.2|7542.2|7544.5|7542.5|7545.7|7543.7|7540.7|7538.7|283
1678727700000|2023-03-13 17:15:00|7544.2|7542.2|7549.2|7547.2|7550.5|7548.5|7539.7|7537.7|535
1678728000000|2023-03-13 17:20:00|7549|7547|7544|7542|7550.2|7548.2|7543.7|7541.7|707
1678728300000|2023-03-13 17:25:00|7543.7|7541.7|7545.2|7543.2|7549|7547|7542|7540|282
1678728600000|2023-03-13 17:30:00|7545|7543|7537.5|7535.5|7546.7|7544.7|7537.2|7535.2|323
1678728900000|2023-03-13 17:35:00|7537.2|7535.2|7549.7|7547.7|7553.2|7551.2|7536.5|7534.5|395
1678729200000|2023-03-13 17:40:00|7550|7548|7552|7550|7553.7|7551.7|7547.7|7545.7|289
1678729500000|2023-03-13 17:45:00|7551.7|7549.7|7550.2|7548.2|7554|7552|7549|7547|225
1678729800000|2023-03-13 17:50:00|7550|7548|7550.7|7548.7|7554|7552|7549.2|7547.2|349
1678730100000|2023-03-13 17:55:00|7550.5|7548.5|7553.5|7551.5|7557.7|7555.7|7550.2|7548.2|229
1678730400000|2023-03-13 18:00:00|7553.7|7551.7|7556.7|7554.7|7558|7556|7552.2|7550.2|510
1678730700000|2023-03-13 18:05:00|7556.5|7554.5|7553.5|7551.5|7558.7|7556.7|7553|7551|526
1678731000000|2023-03-13 18:10:00|7553.2|7551.2|7557.2|7555.2|7559.5|7557.5|7553|7551|421
1678731300000|2023-03-13 18:15:00|7557.5|7555.5|7558.5|7556.5|7562.5|7560.5|7555.7|7553.7|401
1678731600000|2023-03-13 18:20:00|7558.2|7556.2|7560.5|7558.5|7561.2|7559.2|7555.2|7553.2|227
1678731900000|2023-03-13 18:25:00|7560.7|7558.7|7559|7557|7563.2|7561.2|7554.7|7552.7|239
1678732200000|2023-03-13 18:30:00|7559.2|7557.2|7558.7|7556.7|7563.2|7561.2|7557.2|7555.2|924
1678732500000|2023-03-13 18:35:00|7558.5|7556.5|7549.7|7547.7|7558.7|7556.7|7546.5|7544.5|279
1678732800000|2023-03-13 18:40:00|7550|7548|7554|7552|7557.5|7555.5|7548.5|7546.5|222
1678733100000|2023-03-13 18:45:00|7554.2|7552.2|7551.7|7549.7|7555.2|7553.2|7550.5|7548.5|141
1678733400000|2023-03-13 18:50:00|7551.5|7549.5|7553.7|7551.7|7554.2|7552.2|7550|7548|143
1678733700000|2023-03-13 18:55:00|7554|7552|7555.2|7553.2|7555.7|7553.7|7551.2|7549.2|245
1678734000000|2023-03-13 19:00:00|7555|7553|7547.2|7545.2|7557.5|7555.5|7546.7|7544.7|148
1678734300000|2023-03-13 19:05:00|7547|7545|7546.7|7544.7|7553.7|7551.7|7546.2|7544.2|163
1678734600000|2023-03-13 19:10:00|7547.5|7545.5|7553.5|7551.5|7555.7|7553.7|7547.2|7545.2|213
1678734900000|2023-03-13 19:15:00|7554.2|7552.2|7551.2|7549.2|7556|7554|7549.7|7547.7|1384
1678735200000|2023-03-13 19:20:00|7551|7549|7545.5|7543.5|7551.2|7549.2|7545|7543|431
1678735500000|2023-03-13 19:25:00|7545.2|7543.2|7543.7|7541.7|7546.2|7544.2|7540.2|7538.2|1169
1678735800000|2023-03-13 19:30:00|7544|7542|7549.2|7547.2|7550.7|7548.7|7543|7541|428
1678736100000|2023-03-13 19:35:00|7549|7547|7555|7553|7555|7553|7546.7|7544.7|577
1678736400000|2023-03-13 19:40:00|7554.7|7552.7|7556|7554|7559.5|7557.5|7553|7551|396
1678736700000|2023-03-13 19:45:00|7555.7|7553.7|7551.5|7549.5|7556|7554|7549.5|7547.5|386
1678737000000|2023-03-13 19:50:00|7551.7|7549.7|7548.7|7546.7|7551.7|7549.7|7547.2|7545.2|878
1678737300000|2023-03-13 19:55:00|7549|7547|7539.7|7537.7|7550|7548|7535.7|7533.7|1172
1678737600000|2023-03-13 20:00:00|7539.2|7537.2|7546.5|7544.5|7547.7|7545.7|7539.2|7537.2|224
1678737900000|2023-03-13 20:05:00|7546.7|7544.7|7549.2|7547.2|7549.7|7547.7|7546|7544|44
1678738200000|2023-03-13 20:10:00|7549.7|7547.7|7547.2|7545.2|7549.7|7547.7|7547.2|7545.2|68
1678738500000|2023-03-13 20:15:00|7547.5|7545.5|7546.2|7544.2|7548.2|7546.2|7545.7|7543.7|104
1678738800000|2023-03-13 20:20:00|7545.2|7543.2|7544.7|7542.7|7546|7544|7544.2|7542.2|68
1678739100000|2023-03-13 20:25:00|7545.2|7543.2|7543.5|7541.5|7545.2|7543.2|7543.2|7541.2|24
1678739400000|2023-03-13 20:30:00|7543.7|7541.7|7544|7542|7544.5|7542.5|7543.5|7541.5|75
1678739700000|2023-03-13 20:35:00|7544.2|7542.2|7547.2|7545.2|7547.5|7545.5|7544|7542|84
1678740000000|2023-03-13 20:40:00|7547|7545|7547.7|7545.7|7548.5|7546.5|7547|7545|61
1678740300000|2023-03-13 20:45:00|7548|7546|7552|7550|7552|7550|7548|7546|59
1678740600000|2023-03-13 20:50:00|7552.2|7550.2|7551.2|7549.2|7552.7|7550.7|7551.2|7549.2|46
1678740900000|2023-03-13 20:55:00|7551.5|7549.5|7550.3|7546.3|7552.5|7550.5|7549|7546.3|106
1678741200000|2023-03-13 21:00:00|7550.2|7546.2|7549.8|7545.8|7551.1|7547.1|7549.8|7545.8|0
1678741500000|2023-03-13 21:05:00|7549.9|7545.9|7550.2|7546.2|7550.2|7546.2|7549.9|7545.9|0
1678741800000|2023-03-13 21:10:00|7550.3|7546.3|7550.1|7546.1|7550.5|7546.5|7550.1|7546.1|0
1678742100000|2023-03-13 21:15:00|7550.2|7546.2|7550.3|7546.3|7550.3|7546.3|7549.7|7545.7|0
1678742400000|2023-03-13 21:20:00|7550.2|7546.2|7549.7|7545.7|7550.3|7546.3|7549.3|7545.3|0
1678742700000|2023-03-13 21:25:00|7549.6|7545.6|7548.8|7544.8|7549.8|7545.8|7548.8|7544.8|0
1678743000000|2023-03-13 21:30:00|7549|7545|7549.2|7545.2|7549.4|7545.4|7549|7545|0
1678743300000|2023-03-13 21:35:00|7549.3|7545.3|7550.1|7546.1|7550.1|7546.1|7549.3|7545.3|0
1678743600000|2023-03-13 21:40:00|7550.2|7546.2|7550.5|7546.5|7551|7547|7549.8|7545.8|0
1678743900000|2023-03-13 21:45:00|7550.6|7546.6|7550.4|7546.4|7550.8|7546.8|7550.4|7546.4|0
1678744200000|2023-03-13 21:50:00|7550|7546|7550|7546|7550|7546|7550|7546|0
1678744500000|2023-03-13 21:55:00|7550.1|7546.1|7549.7|7545.7|7550.4|7546.4|7549.5|7545.5|0
1678744800000|2023-03-13 22:00:00|7550.8|7546.8|7552.7|7548.7|7555.9|7551.9|7550.2|7546.2|0
1678745100000|2023-03-13 22:05:00|7552.6|7548.6|7549.9|7545.9|7552.6|7548.6|7545.5|7541.5|0
1678745400000|2023-03-13 22:10:00|7550|7546|7549.9|7545.9|7551.8|7547.8|7547.9|7543.9|0
1678745700000|2023-03-13 22:15:00|7550|7546|7548.8|7544.8|7551.7|7547.7|7548.4|7544.4|0
1678746000000|2023-03-13 22:20:00|7548.9|7544.9|7553.1|7549.1|7553.6|7549.6|7548|7544|0
1678746300000|2023-03-13 22:25:00|7552.9|7548.9|7557.9|7553.9|7558.3|7554.3|7550.5|7546.5|0
1678746600000|2023-03-13 22:30:00|7557.8|7553.8|7557.1|7553.1|7558.6|7554.6|7555.1|7551.1|0
1678746900000|2023-03-13 22:35:00|7557.2|7553.2|7557.3|7553.3|7558.3|7554.3|7556.7|7552.7|0
1678747200000|2023-03-13 22:40:00|7557.4|7553.4|7556.3|7552.3|7558.6|7554.6|7556|7552|0
1678747500000|2023-03-13 22:45:00|7556.2|7552.2|7555.3|7551.3|7556.9|7552.9|7555.3|7551.3|0
1678747800000|2023-03-13 22:50:00|7555.4|7551.4|7557.1|7553.1|7557.3|7553.3|7555.1|7551.1|0
1678748100000|2023-03-13 22:55:00|7557.3|7553.3|7559|7555|7559.3|7555.3|7556.4|7552.4|0
1678748400000|2023-03-13 23:00:00|7559.1|7555.1|7559.8|7555.8|7559.9|7555.9|7555.7|7551.7|0
1678748700000|2023-03-13 23:05:00|7559.7|7555.7|7559.2|7555.2|7560.3|7556.3|7558.2|7554.2|0
1678749000000|2023-03-13 23:10:00|7559.1|7555.1|7558.6|7554.6|7559.5|7555.5|7557.6|7553.6|0
1678749300000|2023-03-13 23:15:00|7558.7|7554.7|7559.2|7555.2|7559.5|7555.5|7557.3|7553.3|0
1678749600000|2023-03-13 23:20:00|7559.3|7555.3|7557|7553|7560.2|7556.2|7556.8|7552.8|0
1678749900000|2023-03-13 23:25:00|7556.8|7552.8|7549.4|7545.4|7557|7553|7547.9|7543.9|0
1678750200000|2023-03-13 23:30:00|7549.5|7545.5|7550|7546|7550.9|7546.9|7548.1|7544.1|0
1678750500000|2023-03-13 23:35:00|7550.1|7546.1|7552.4|7548.4|7553.1|7549.1|7550.1|7546.1|0
1678750800000|2023-03-13 23:40:00|7552.3|7548.3|7553.7|7549.7|7555|7551|7552.1|7548.1|0
1678751100000|2023-03-13 23:45:00|7553.6|7549.6|7554.8|7550.8|7555|7551|7552.5|7548.5|0
1678751400000|2023-03-13 23:50:00|7554.7|7550.7|7549.8|7545.8|7555.3|7551.3|7549.8|7545.8|0
1678751700000|2023-03-13 23:55:00|7549.9|7545.9|7547.9|7543.9|7551.7|7547.7|7547.7|7543.7|0
1678665600000|2023-03-13 00:00:00|7746.5|7742.5|7755.6|7751.6|7757.6|7753.6|7745.4|7741.4|0
1678665900000|2023-03-13 00:05:00|7755.7|7751.7|7756|7752|7757.2|7753.2|7750.5|7746.5|0
1678666200000|2023-03-13 00:10:00|7755.8|7751.8|7750.8|7746.8|7758.6|7754.6|7748|7744|0
1678666500000|2023-03-13 00:15:00|7750.7|7746.7|7736.7|7732.7|7753|7749|7734.8|7730.8|0
1678666800000|2023-03-13 00:20:00|7736.6|7732.6|7743.4|7739.4|7743.7|7739.7|7735.6|7731.6|0
1678667100000|2023-03-13 00:25:00|7743.3|7739.3|7749|7745|7750.2|7746.2|7739.2|7735.2|0
1678667400000|2023-03-13 00:30:00|7750|7746|7750.9|7746.9|7753|7749|7747.4|7743.4|0
1678667700000|2023-03-13 00:35:00|7751|7747|7744.3|7740.3|7752.1|7748.1|7740.2|7736.2|0
1678668000000|2023-03-13 00:40:00|7744.2|7740.2|7742.1|7738.1|7744.5|7740.5|7737.6|7733.6|0
1678668300000|2023-03-13 00:45:00|7741.6|7737.6|7737.7|7733.7|7742.2|7738.2|7732.2|7728.2|0
1678668600000|2023-03-13 00:50:00|7737.8|7733.8|7737.1|7733.1|7738.6|7734.6|7733.5|7729.5|0
1678668900000|2023-03-13 00:55:00|7737.3|7733.3|7739.7|7735.7|7741.6|7737.6|7734.1|7730.1|0
1678669200000|2023-03-13 01:00:00|7739.8|7735.8|7742.4|7739.4|7745.7|7742.7|7737.9|7734.9|566
1678669500000|2023-03-13 01:05:00|7742.2|7739.2|7732.4|7729.4|7742.7|7739.7|7732.2|7729.2|170
1678669800000|2023-03-13 01:10:00|7732.2|7729.2|7729.2|7726.2|7732.7|7729.7|7728.7|7725.7|104
1678670100000|2023-03-13 01:15:00|7728.9|7725.9|7729.2|7726.2|7734.2|7731.2|7728.9|7725.9|94
1678670400000|2023-03-13 01:20:00|7728.9|7725.9|7725.4|7722.4|7729.2|7726.2|7725.2|7722.2|55
1678670700000|2023-03-13 01:25:00|7725.2|7722.2|7728.9|7725.9|7731.2|7728.2|7724.9|7721.9|70
1678671000000|2023-03-13 01:30:00|7728.7|7725.7|7725.9|7722.9|7729.7|7726.7|7725.4|7722.4|55
1678671300000|2023-03-13 01:35:00|7725.4|7722.4|7729.7|7726.7|7729.7|7726.7|7722.9|7719.9|52
1678671600000|2023-03-13 01:40:00|7729.4|7726.4|7733.4|7730.4|7734.4|7731.4|7728.9|7725.9|68
1678671900000|2023-03-13 01:45:00|7732.4|7729.4|7733.9|7730.9|7735.2|7732.2|7730.4|7727.4|60
1678672200000|2023-03-13 01:50:00|7733.7|7730.7|7728.9|7725.9|7733.9|7730.9|7727.9|7724.9|56
1678672500000|2023-03-13 01:55:00|7728.4|7725.4|7728.7|7725.7|7730.4|7727.4|7724.9|7721.9|95
1678672800000|2023-03-13 02:00:00|7728.9|7725.9|7732.7|7729.7|7734.9|7731.9|7725.7|7722.7|78
1678673100000|2023-03-13 02:05:00|7732.9|7729.9|7732.2|7729.2|7736.9|7733.9|7731.7|7728.7|60
1678673400000|2023-03-13 02:10:00|7732.4|7729.4|7735.9|7732.9|7736.4|7733.4|7731.9|7728.9|35
1678673700000|2023-03-13 02:15:00|7735.7|7732.7|7734.9|7731.9|7735.7|7732.7|7730.9|7727.9|70
1678674000000|2023-03-13 02:20:00|7735.4|7732.4|7738.9|7735.9|7741.4|7738.4|7733.4|7730.4|110
1678674300000|2023-03-13 02:25:00|7739.2|7736.2|7742.9|7739.9|7745.4|7742.4|7738.9|7735.9|91
1678674600000|2023-03-13 02:30:00|7743.2|7740.2|7745.4|7742.4|7750.4|7747.4|7742.9|7739.9|166
1678674900000|2023-03-13 02:35:00|7745.9|7742.9|7748.4|7745.4|7751.4|7748.4|7742.9|7739.9|100
1678675200000|2023-03-13 02:40:00|7748.7|7745.7|7749.4|7746.4|7752.4|7749.4|7745.9|7742.9|150
1678675500000|2023-03-13 02:45:00|7749.7|7746.7|7748.4|7745.4|7750.9|7747.9|7744.4|7741.4|173
1678675800000|2023-03-13 02:50:00|7748.7|7745.7|7750.2|7747.2|7751.9|7748.9|7747.9|7744.9|74
1678676100000|2023-03-13 02:55:00|7750.4|7747.4|7749.4|7746.4|7752.9|7749.9|7748.4|7745.4|1053
1678676400000|2023-03-13 03:00:00|7749.7|7746.7|7747.4|7744.4|7749.9|7746.9|7745.2|7742.2|108
1678676700000|2023-03-13 03:05:00|7747.2|7744.2|7749.9|7746.9|7750.4|7747.4|7745.9|7742.9|77
1678677000000|2023-03-13 03:10:00|7750.7|7747.7|7747.4|7744.4|7750.7|7747.7|7746.9|7743.9|102
1678677300000|2023-03-13 03:15:00|7747.7|7744.7|7746.4|7743.4|7748.4|7745.4|7745.7|7742.7|100
1678677600000|2023-03-13 03:20:00|7746.2|7743.2|7746.7|7743.7|7746.9|7743.9|7744.4|7741.4|57
1678677900000|2023-03-13 03:25:00|7746.9|7743.9|7747.9|7744.9|7747.9|7744.9|7745.4|7742.4|69
1678678200000|2023-03-13 03:30:00|7747.7|7744.7|7744.9|7741.9|7747.7|7744.7|7743.9|7740.9|62
1678678500000|2023-03-13 03:35:00|7744.7|7741.7|7746.9|7743.9|7750.4|7747.4|7744.4|7741.4|49
1678678800000|2023-03-13 03:40:00|7746.7|7743.7|7744.7|7741.7|7747.7|7744.7|7744.7|7741.7|23
1678679100000|2023-03-13 03:45:00|7744.9|7741.9|7742.2|7739.2|7745.9|7742.9|7741.9|7738.9|56
1678679400000|2023-03-13 03:50:00|7742.4|7739.4|7743.7|7740.7|7744.4|7741.4|7742.4|7739.4|51
1678679700000|2023-03-13 03:55:00|7744.2|7741.2|7740.9|7737.9|7744.2|7741.2|7740.9|7737.9|58
1678680000000|2023-03-13 04:00:00|7741.4|7738.4|7739.4|7736.4|7741.7|7738.7|7739.4|7736.4|43
1678680300000|2023-03-13 04:05:00|7739.7|7736.7|7739.4|7736.4|7739.9|7736.9|7738.4|7735.4|32
1678680600000|2023-03-13 04:10:00|7739.7|7736.7|7739.2|7736.2|7739.7|7736.7|7737.7|7734.7|37
1678680900000|2023-03-13 04:15:00|7739.4|7736.4|7738.7|7735.7|7739.4|7736.4|7738.2|7735.2|37
1678681200000|2023-03-13 04:20:00|7738.9|7735.9|7738.7|7735.7|7740.9|7737.9|7738.7|7735.7|34
1678681500000|2023-03-13 04:25:00|7738.2|7735.2|7738.4|7735.4|7739.2|7736.2|7738.2|7735.2|12
1678681800000|2023-03-13 04:30:00|7738.2|7735.2|7737.7|7734.7|7738.7|7735.7|7735.7|7732.7|32
1678682100000|2023-03-13 04:35:00|7736.9|7733.9|7737.4|7734.4|7738.2|7735.2|7736.2|7733.2|80
1678682400000|2023-03-13 04:40:00|7737.7|7734.7|7735.9|7732.9|7738.2|7735.2|7735.9|7732.9|27
1678682700000|2023-03-13 04:45:00|7736.2|7733.2|7737.2|7734.2|7738.4|7735.4|7736.2|7733.2|17
1678683000000|2023-03-13 04:50:00|7737.4|7734.4|7738.4|7735.4|7739.4|7736.4|7737.4|7734.4|18
1678683300000|2023-03-13 04:55:00|7738.7|7735.7|7738.4|7735.4|7739.2|7736.2|7736.2|7733.2|48
1678683600000|2023-03-13 05:00:00|7738.2|7735.2|7736.4|7733.4|7738.4|7735.4|7735.9|7732.9|866
1678683900000|2023-03-13 05:05:00|7736.7|7733.7|7738.9|7735.9|7738.9|7735.9|7736.2|7733.2|185
1678684200000|2023-03-13 05:10:00|7739.2|7736.2|7738.9|7735.9|7739.9|7736.9|7737.4|7734.4|34
1678684500000|2023-03-13 05:15:00|7738.7|7735.7|7739.9|7736.9|7739.9|7736.9|7737.7|7734.7|37
1678684800000|2023-03-13 05:20:00|7739.7|7736.7|7737.7|7734.7|7740.7|7737.7|7737.7|7734.7|23
1678685100000|2023-03-13 05:25:00|7737.4|7734.4|7736.9|7733.9|7737.4|7734.4|7736.4|7733.4|42
1678685400000|2023-03-13 05:30:00|7737.2|7734.2|7738.4|7735.4|7738.4|7735.4|7734.9|7731.9|26
1678685700000|2023-03-13 05:35:00|7737.9|7734.9|7735.2|7732.2|7737.9|7734.9|7735.2|7732.2|193
1678686000000|2023-03-13 05:40:00|7735.4|7732.4|7739.9|7736.9|7739.9|7736.9|7735.4|7732.4|37
1678686300000|2023-03-13 05:45:00|7740.2|7737.2|7743.4|7740.4|7743.4|7740.4|7740.2|7737.2|54
1678686600000|2023-03-13 05:50:00|7743.7|7740.7|7742.4|7739.4|7743.9|7740.9|7741.7|7738.7|42
1678686900000|2023-03-13 05:55:00|7742.7|7739.7|7742.4|7739.4|7743.4|7740.4|7740.9|7737.9|40
1678687200000|2023-03-13 06:00:00|7742.7|7739.7|7743.4|7740.4|7743.7|7740.7|7741.4|7738.4|40
1678687500000|2023-03-13 06:05:00|7743.7|7740.7|7743.9|7740.9|7744.9|7741.9|7742.4|7739.4|36
1678687800000|2023-03-13 06:10:00|7743.4|7740.4|7746.4|7743.4|7746.7|7743.7|7742.4|7739.4|106
1678688100000|2023-03-13 06:15:00|7746.2|7743.2|7743.9|7740.9|7747.2|7744.2|7743.4|7740.4|80
1678688400000|2023-03-13 06:20:00|7744.2|7741.2|7746.9|7743.9|7748.2|7745.2|7744.2|7741.2|69
1678688700000|2023-03-13 06:25:00|7746.4|7743.4|7746.4|7743.4|7746.7|7743.7|7744.9|7741.9|20
1678689000000|2023-03-13 06:30:00|7745.9|7742.9|7742.4|7739.4|7746.7|7743.7|7739.9|7736.9|68
1678689300000|2023-03-13 06:35:00|7741.9|7738.9|7740.9|7737.9|7742.9|7739.9|7740.7|7737.7|57
1678689600000|2023-03-13 06:40:00|7740.7|7737.7|7743.4|7740.4|7743.4|7740.4|7740.7|7737.7|47
1678689900000|2023-03-13 06:45:00|7744.4|7741.4|7749.4|7746.4|7749.4|7746.4|7743.7|7740.7|77
1678690200000|2023-03-13 06:50:00|7748.9|7745.9|7751.9|7748.9|7753.9|7750.9|7746.9|7743.9|198
1678690500000|2023-03-13 06:55:00|7751.4|7748.4|7748.2|7745.2|7751.4|7748.4|7746.9|7743.9|47
1678690800000|2023-03-13 07:00:00|7748.4|7745.4|7740.2|7738.2|7752.2|7750.2|7740.2|7738.2|614
1678691100000|2023-03-13 07:05:00|7739.4|7737.4|7738.2|7736.2|7742.7|7740.7|7737.9|7735.9|237
1678691400000|2023-03-13 07:10:00|7738.4|7736.4|7734.7|7732.7|7739.4|7737.4|7734.7|7732.7|139
1678691700000|2023-03-13 07:15:00|7735.2|7733.2|7736.4|7734.4|7738.2|7736.2|7731.7|7729.7|137
1678692000000|2023-03-13 07:20:00|7736.7|7734.7|7735.7|7733.7|7738.7|7736.7|7735.2|7733.2|104
1678692300000|2023-03-13 07:25:00|7735.9|7733.9|7729.4|7727.4|7736.2|7734.2|7728.7|7726.7|844
1678692600000|2023-03-13 07:30:00|7729.7|7727.7|7738.7|7736.7|7740.7|7738.7|7729.7|7727.7|336
1678692900000|2023-03-13 07:35:00|7738.4|7736.4|7741.7|7739.7|7743.2|7741.2|7738.4|7736.4|630
1678693200000|2023-03-13 07:40:00|7741.4|7739.4|7741.4|7739.4|7745.7|7743.7|7739.9|7737.9|313
1678693500000|2023-03-13 07:45:00|7741.7|7739.7|7740.2|7738.2|7745.7|7743.7|7740.2|7738.2|389
1678693800000|2023-03-13 07:50:00|7739.9|7737.9|7741.2|7739.2|7743.2|7741.2|7738.2|7736.2|574
1678694100000|2023-03-13 07:55:00|7741.7|7739.7|7742.2|7740.2|7744.4|7742.4|7740.2|7738.2|480
1678694400000|2023-03-13 08:00:00|7741.7|7740.7|7723.2|7722.2|7746.9|7745.9|7719.4|7718.4|4354
1678694700000|2023-03-13 08:05:00|7723.7|7722.7|7719.2|7718.2|7727.7|7726.7|7715.7|7714.7|3772
1678695000000|2023-03-13 08:10:00|7719.7|7718.7|7719.2|7718.2|7723.4|7722.4|7713.7|7712.7|2295
1678695300000|2023-03-13 08:15:00|7719.4|7718.4|7700.2|7699.2|7722.7|7721.7|7699.2|7698.2|2238
1678695600000|2023-03-13 08:20:00|7700.4|7699.4|7700.7|7699.7|7703.9|7702.9|7691.9|7690.9|3657
1678695900000|2023-03-13 08:25:00|7701.2|7700.2|7685.7|7684.7|7704.4|7703.4|7683.7|7682.7|2323
1678696200000|2023-03-13 08:30:00|7685.9|7684.9|7673.7|7672.7|7686.9|7685.9|7671.2|7670.2|3580
1678696500000|2023-03-13 08:35:00|7673.9|7672.9|7671.2|7670.2|7677.7|7676.7|7668.4|7667.4|1946
1678696800000|2023-03-13 08:40:00|7672|7671|7663.2|7662.2|7672.5|7671.5|7660.7|7659.7|4811
1678697100000|2023-03-13 08:45:00|7663|7662|7655|7654|7663|7662|7654|7653|17995
1678697400000|2023-03-13 08:50:00|7654.5|7653.5|7644.2|7643.2|7655|7654|7632|7631|4180
1678697700000|2023-03-13 08:55:00|7644.5|7643.5|7633|7632|7650.5|7649.5|7626.7|7625.7|3545
1678698000000|2023-03-13 09:00:00|7633.2|7632.2|7612.2|7611.2|7636.7|7635.7|7607|7606|5136
1678698300000|2023-03-13 09:05:00|7612.5|7611.5|7618.2|7617.2|7629.5|7628.5|7612.5|7611.5|2891
1678698600000|2023-03-13 09:10:00|7618.5|7617.5|7620|7619|7623.5|7622.5|7606.5|7605.5|2788
1678698900000|2023-03-13 09:15:00|7619.2|7618.2|7608|7607|7620.5|7619.5|7604|7603|2924
1678699200000|2023-03-13 09:20:00|7607.7|7606.7|7585.7|7584.7|7609|7608|7576|7575|6718
1678699500000|2023-03-13 09:25:00|7585.2|7584.2|7577.5|7576.5|7585.2|7584.2|7573|7572|2375
1678699800000|2023-03-13 09:30:00|7577|7576|7563|7562|7577|7576|7551.5|7550.5|8842
1678700100000|2023-03-13 09:35:00|7562.5|7561.5|7562.2|7561.2|7573.5|7572.5|7549.5|7548.5|3771
1678700400000|2023-03-13 09:40:00|7562.5|7561.5|7580|7579|7584.2|7583.2|7562.5|7561.5|5995
1678700700000|2023-03-13 09:45:00|7580.7|7579.7|7597.2|7596.2|7601.7|7600.7|7579.7|7578.7|1968
1678701000000|2023-03-13 09:50:00|7597.5|7596.5|7590.7|7589.7|7605|7604|7587|7586|4440
1678701300000|2023-03-13 09:55:00|7590.2|7589.2|7574|7573|7590.2|7589.2|7572.5|7571.5|1741
1678701600000|2023-03-13 10:00:00|7573.7|7572.7|7589.2|7588.2|7590|7589|7571.5|7570.5|2713
1678701900000|2023-03-13 10:05:00|7589|7588|7579.2|7578.2|7590|7589|7572.7|7571.7|6920
1678702200000|2023-03-13 10:10:00|7579|7578|7569.2|7568.2|7579.5|7578.5|7567|7566|3117
1678702500000|2023-03-13 10:15:00|7569.5|7568.5|7574.2|7573.2|7575.5|7574.5|7564.7|7563.7|2580
1678702800000|2023-03-13 10:20:00|7573.7|7572.7|7572|7571|7585.2|7584.2|7571.5|7570.5|1528
1678703100000|2023-03-13 10:25:00|7571.7|7570.7|7587.2|7586.2|7589|7588|7571.7|7570.7|2853
1678703400000|2023-03-13 10:30:00|7587.5|7586.5|7588.5|7587.5|7593|7592|7580.2|7579.2|2414
1678703700000|2023-03-13 10:35:00|7587.5|7586.5|7584.5|7583.5|7590|7589|7582.5|7581.5|1016
1678704000000|2023-03-13 10:40:00|7584.2|7583.2|7576|7575|7586|7585|7576|7575|1384
1678704300000|2023-03-13 10:45:00|7576.2|7575.2|7589|7588|7589|7588|7573.7|7572.7|1547
1678704600000|2023-03-13 10:50:00|7588.7|7587.7|7601.7|7600.7|7602|7601|7587.5|7586.5|1875
1678704900000|2023-03-13 10:55:00|7601.5|7600.5|7620|7619|7626.5|7625.5|7600|7599|2362
1678705200000|2023-03-13 11:00:00|7620.2|7619.2|7631.5|7630.5|7632.5|7631.5|7616.5|7615.5|2437
1678705500000|2023-03-13 11:05:00|7631.7|7630.7|7627.5|7626.5|7635|7634|7622.2|7621.2|1826
1678705800000|2023-03-13 11:10:00|7627.7|7626.7|7620.7|7619.7|7628|7627|7617.5|7616.5|2307
1678706100000|2023-03-13 11:15:00|7621|7620|7620.2|7619.2|7624.5|7623.5|7617|7616|2178
1678706400000|2023-03-13 11:20:00|7620|7619|7611.5|7610.5|7621|7620|7608|7607|1406
1678706700000|2023-03-13 11:25:00|7611.7|7610.7|7614.5|7613.5|7614.7|7613.7|7607|7606|1131
1678707000000|2023-03-13 11:30:00|7614.2|7613.2|7612.5|7611.5|7616.2|7615.2|7608.2|7607.2|1103
1678707300000|2023-03-13 11:35:00|7612|7611|7603.5|7602.5|7614.5|7613.5|7603.5|7602.5|1630
1678707600000|2023-03-13 11:40:00|7603.7|7602.7|7593|7592|7605|7604|7591|7590|8798
1678707900000|2023-03-13 11:45:00|7592.7|7591.7|7596.5|7595.5|7601.5|7600.5|7592.5|7591.5|6561
1678708200000|2023-03-13 11:50:00|7596.7|7595.7|7595|7594|7597.2|7596.2|7590|7589|3316
1678708500000|2023-03-13 11:55:00|7595.2|7594.2|7590|7589|7606|7605|7589.5|7588.5|2210
1678708800000|2023-03-13 12:00:00|7589|7588|7590|7589|7596|7595|7584.7|7583.7|7275
1678709100000|2023-03-13 12:05:00|7590.2|7589.2|7583.5|7582.5|7590.2|7589.2|7579.5|7578.5|4675
1678709400000|2023-03-13 12:10:00|7583.2|7582.2|7576|7575|7584|7583|7563.5|7562.5|2296
1678709700000|2023-03-13 12:15:00|7575.7|7574.7|7570|7569|7582|7581|7565.7|7564.7|3276
1678710000000|2023-03-13 12:20:00|7571.7|7570.7|7570|7569|7582|7581|7566|7565|1735
1678710300000|2023-03-13 12:25:00|7569.5|7568.5|7573.5|7572.5|7576|7575|7563.5|7562.5|1036
1678710600000|2023-03-13 12:30:00|7572.7|7571.7|7568.2|7567.2|7574|7573|7558.2|7557.2|1432
1678710900000|2023-03-13 12:35:00|7568|7567|7557|7556|7568.5|7567.5|7553|7552|1451
1678711200000|2023-03-13 12:40:00|7556.2|7555.2|7553.2|7552.2|7559.7|7558.7|7551.7|7550.7|20801
1678711500000|2023-03-13 12:45:00|7553.4|7552.4|7552.9|7551.9|7560.4|7559.4|7549.9|7548.9|2486
1678711800000|2023-03-13 12:50:00|7552.7|7551.7|7553.7|7552.7|7563.9|7562.9|7552.2|7551.2|1929
1678712100000|2023-03-13 12:55:00|7554.2|7553.2|7572.4|7571.4|7572.7|7571.7|7553.2|7552.2|5382
1678712400000|2023-03-13 13:00:00|7572.7|7571.7|7576.7|7575.7|7583.2|7582.2|7571.2|7570.2|5348
1678712700000|2023-03-13 13:05:00|7576.9|7575.9|7576.9|7575.9|7581.4|7580.4|7573.4|7572.4|3473
1678713000000|2023-03-13 13:10:00|7576.7|7575.7|7562.4|7561.4|7580.7|7579.7|7561.9|7560.9|1743
1678713300000|2023-03-13 13:15:00|7562.2|7561.2|7556.9|7555.9|7569.9|7568.9|7556.4|7555.4|1748
1678713600000|2023-03-13 13:20:00|7557.2|7556.2|7559.2|7558.2|7561.9|7560.9|7555.4|7554.4|1248
1678713900000|2023-03-13 13:25:00|7558.9|7557.9|7552.4|7551.4|7558.9|7557.9|7548.2|7547.2|1448
1678714200000|2023-03-13 13:30:00|7552.7|7551.7|7556.4|7555.4|7559.7|7558.7|7548.7|7547.7|3633
1678714500000|2023-03-13 13:35:00|7556.2|7555.2|7565.2|7564.2|7565.2|7564.2|7552.2|7551.2|3910
1678714800000|2023-03-13 13:40:00|7565.4|7564.4|7565.4|7564.4|7569.7|7568.7|7552.9|7551.9|2200
1678715100000|2023-03-13 13:45:00|7565.7|7564.7|7586.9|7585.9|7590.9|7589.9|7560.4|7559.4|2837
1678715400000|2023-03-13 13:50:00|7587.4|7586.4|7604.2|7603.2|7604.9|7603.9|7587.2|7586.2|2308
1678715700000|2023-03-13 13:55:00|7603.9|7602.9|7607.4|7606.4|7613.7|7612.7|7598.2|7597.2|8261
1678716000000|2023-03-13 14:00:00|7607.2|7606.2|7605.2|7604.2|7610.2|7609.2|7598.2|7597.2|2333
1678716300000|2023-03-13 14:05:00|7605.4|7604.4|7605.7|7604.7|7614.2|7613.2|7590.2|7589.2|2698
1678716600000|2023-03-13 14:10:00|7605.9|7604.9|7591.9|7590.9|7609.2|7608.2|7590.9|7589.9|2808
1678716900000|2023-03-13 14:15:00|7591.7|7590.7|7575.7|7574.7|7591.7|7590.7|7574.9|7573.9|1866
1678717200000|2023-03-13 14:20:00|7575.4|7574.4|7572.9|7571.9|7583.2|7582.2|7569.2|7568.2|2959
1678717500000|2023-03-13 14:25:00|7573.4|7572.4|7566.7|7565.7|7581.4|7580.4|7565.2|7564.2|1567
1678717800000|2023-03-13 14:30:00|7567.7|7566.7|7583.4|7582.4|7583.4|7582.4|7558.7|7557.7|3759
1678718100000|2023-03-13 14:35:00|7584.2|7583.2|7578.7|7577.7|7586.4|7585.4|7567.4|7566.4|2380
1678718400000|2023-03-13 14:40:00|7578.4|7577.4|7581.9|7580.9|7584.4|7583.4|7565.2|7564.2|7280
1678718700000|2023-03-13 14:45:00|7581.4|7580.4|7582.2|7581.2|7589.4|7588.4|7576.4|7575.4|4381
1678719000000|2023-03-13 14:50:00|7582.4|7581.4|7566.4|7565.4|7584.9|7583.9|7559.7|7558.7|5041
1678719300000|2023-03-13 14:55:00|7566.2|7565.2|7591.9|7590.9|7591.9|7590.9|7565.9|7564.9|3412
1678719600000|2023-03-13 15:00:00|7592.7|7591.7|7587.2|7586.2|7600.2|7599.2|7586.4|7585.4|2445
1678719900000|2023-03-13 15:05:00|7587.4|7586.4|7578.9|7577.9|7589.2|7588.2|7577.2|7576.2|2016
1678720200000|2023-03-13 15:10:00|7578.7|7577.7|7572.5|7571.5|7589|7588|7571.5|7570.5|6910
1678720500000|2023-03-13 15:15:00|7572.2|7571.2|7571|7570|7576|7575|7564.7|7563.7|9559
1678720800000|2023-03-13 15:20:00|7571.2|7570.2|7574.2|7573.2|7588.5|7587.5|7570.2|7569.2|1824
1678721100000|2023-03-13 15:25:00|7574.5|7573.5|7588|7587|7593.2|7592.2|7572.7|7571.7|2301
1678721400000|2023-03-13 15:30:00|7588.7|7587.7|7580.7|7579.7|7592.2|7591.2|7580.5|7579.5|1763
1678721700000|2023-03-13 15:35:00|7581|7580|7560|7559|7581.2|7580.2|7558.7|7557.7|3424
1678722000000|2023-03-13 15:40:00|7560.2|7559.2|7559.7|7558.7|7565.7|7564.7|7556.7|7555.7|1320
1678722300000|2023-03-13 15:45:00|7560.2|7559.2|7572.2|7571.2|7573.5|7572.5|7556.7|7555.7|3062
1678722600000|2023-03-13 15:50:00|7572|7571|7560.5|7559.5|7572.7|7571.7|7560.5|7559.5|2810
1678722900000|2023-03-13 15:55:00|7560.7|7559.7|7577.2|7576.2|7579.2|7578.2|7558.7|7557.7|6152
1678723200000|2023-03-13 16:00:00|7577.7|7576.7|7567.5|7566.5|7586.2|7585.2|7564.5|7563.5|5582
1678723500000|2023-03-13 16:05:00|7568|7567|7585.2|7584.2|7589.2|7588.2|7567.7|7566.7|10468
1678723800000|2023-03-13 16:10:00|7585|7584|7575|7574|7587.5|7586.5|7570.7|7569.7|4935
1678724100000|2023-03-13 16:15:00|7574|7573|7565.7|7564.7|7583|7582|7565.5|7564.5|1519
1678724400000|2023-03-13 16:20:00|7565.5|7564.5|7551.5|7550.5|7566.2|7565.2|7551|7550|2753
1678724700000|2023-03-13 16:25:00|7551.2|7550.2|7552|7550|7559.2|7558.2|7545.2|7544.2|6229
1678725000000|2023-03-13 16:30:00|7551.7|7549.7|7548.7|7546.7|7559|7557|7539.7|7537.7|10226
1678725300000|2023-03-13 16:35:00|7548|7546|7552.5|7550.5|7554.5|7552.5|7546|7544|4552
1678725600000|2023-03-13 16:40:00|7552|7550|7553.2|7551.2|7561|7559|7551|7549|1334
1678725900000|2023-03-13 16:45:00|7552.5|7550.5|7534.2|7532.2|7555.2|7553.2|7530.5|7528.5|1300
1678726200000|2023-03-13 16:50:00|7534|7532|7540.7|7538.7|7542.5|7540.5|7531|7529|1456
1678726500000|2023-03-13 16:55:00|7541|7539|7537.7|7535.7|7541.5|7539.5|7533.5|7531.5|662
1678726800000|2023-03-13 17:00:00|7537.5|7535.5|7535|7533|7539|7537|7531|7529|776
1678727100000|2023-03-13 17:05:00|7534.7|7532.7|7543.7|7541.7|7544.5|7542.5|7533.7|7531.7|845
1678727400000|2023-03-13 17:10:00|7544.2|7542.2|7544.5|7542.5|7545.7|7543.7|7540.7|7538.7|283
1678727700000|2023-03-13 17:15:00|7544.2|7542.2|7549.2|7547.2|7550.5|7548.5|7539.7|7537.7|535
1678728000000|2023-03-13 17:20:00|7549|7547|7544|7542|7550.2|7548.2|7543.7|7541.7|707
1678728300000|2023-03-13 17:25:00|7543.7|7541.7|7545.2|7543.2|7549|7547|7542|7540|282
1678728600000|2023-03-13 17:30:00|7545|7543|7537.5|7535.5|7546.7|7544.7|7537.2|7535.2|323
1678728900000|2023-03-13 17:35:00|7537.2|7535.2|7549.7|7547.7|7553.2|7551.2|7536.5|7534.5|395
1678729200000|2023-03-13 17:40:00|7550|7548|7552|7550|7553.7|7551.7|7547.7|7545.7|289
1678729500000|2023-03-13 17:45:00|7551.7|7549.7|7550.2|7548.2|7554|7552|7549|7547|225
1678729800000|2023-03-13 17:50:00|7550|7548|7550.7|7548.7|7554|7552|7549.2|7547.2|349
1678730100000|2023-03-13 17:55:00|7550.5|7548.5|7553.5|7551.5|7557.7|7555.7|7550.2|7548.2|229
1678730400000|2023-03-13 18:00:00|7553.7|7551.7|7556.7|7554.7|7558|7556|7552.2|7550.2|510
1678730700000|2023-03-13 18:05:00|7556.5|7554.5|7553.5|7551.5|7558.7|7556.7|7553|7551|526
1678731000000|2023-03-13 18:10:00|7553.2|7551.2|7557.2|7555.2|7559.5|7557.5|7553|7551|421
1678731300000|2023-03-13 18:15:00|7557.5|7555.5|7558.5|7556.5|7562.5|7560.5|7555.7|7553.7|401
1678731600000|2023-03-13 18:20:00|7558.2|7556.2|7560.5|7558.5|7561.2|7559.2|7555.2|7553.2|227
1678731900000|2023-03-13 18:25:00|7560.7|7558.7|7559|7557|7563.2|7561.2|7554.7|7552.7|239
1678732200000|2023-03-13 18:30:00|7559.2|7557.2|7558.7|7556.7|7563.2|7561.2|7557.2|7555.2|924
1678732500000|2023-03-13 18:35:00|7558.5|7556.5|7549.7|7547.7|7558.7|7556.7|7546.5|7544.5|279
1678732800000|2023-03-13 18:40:00|7550|7548|7554|7552|7557.5|7555.5|7548.5|7546.5|222
1678733100000|2023-03-13 18:45:00|7554.2|7552.2|7551.7|7549.7|7555.2|7553.2|7550.5|7548.5|141
1678733400000|2023-03-13 18:50:00|7551.5|7549.5|7553.7|7551.7|7554.2|7552.2|7550|7548|143
1678733700000|2023-03-13 18:55:00|7554|7552|7555.2|7553.2|7555.7|7553.7|7551.2|7549.2|245
1678734000000|2023-03-13 19:00:00|7555|7553|7547.2|7545.2|7557.5|7555.5|7546.7|7544.7|148
1678734300000|2023-03-13 19:05:00|7547|7545|7546.7|7544.7|7553.7|7551.7|7546.2|7544.2|163
1678734600000|2023-03-13 19:10:00|7547.5|7545.5|7553.5|7551.5|7555.7|7553.7|7547.2|7545.2|213
1678734900000|2023-03-13 19:15:00|7554.2|7552.2|7551.2|7549.2|7556|7554|7549.7|7547.7|1384
1678735200000|2023-03-13 19:20:00|7551|7549|7545.5|7543.5|7551.2|7549.2|7545|7543|431
1678735500000|2023-03-13 19:25:00|7545.2|7543.2|7543.7|7541.7|7546.2|7544.2|7540.2|7538.2|1169
1678735800000|2023-03-13 19:30:00|7544|7542|7549.2|7547.2|7550.7|7548.7|7543|7541|428
1678736100000|2023-03-13 19:35:00|7549|7547|7555|7553|7555|7553|7546.7|7544.7|577
1678736400000|2023-03-13 19:40:00|7554.7|7552.7|7556|7554|7559.5|7557.5|7553|7551|396
1678736700000|2023-03-13 19:45:00|7555.7|7553.7|7551.5|7549.5|7556|7554|7549.5|7547.5|386
1678737000000|2023-03-13 19:50:00|7551.7|7549.7|7548.7|7546.7|7551.7|7549.7|7547.2|7545.2|878
1678737300000|2023-03-13 19:55:00|7549|7547|7539.7|7537.7|7550|7548|7535.7|7533.7|1172
1678737600000|2023-03-13 20:00:00|7539.2|7537.2|7546.5|7544.5|7547.7|7545.7|7539.2|7537.2|224
1678737900000|2023-03-13 20:05:00|7546.7|7544.7|7549.2|7547.2|7549.7|7547.7|7546|7544|44
1678738200000|2023-03-13 20:10:00|7549.7|7547.7|7547.2|7545.2|7549.7|7547.7|7547.2|7545.2|68
1678738500000|2023-03-13 20:15:00|7547.5|7545.5|7546.2|7544.2|7548.2|7546.2|7545.7|7543.7|104
1678738800000|2023-03-13 20:20:00|7545.2|7543.2|7544.7|7542.7|7546|7544|7544.2|7542.2|68
1678739100000|2023-03-13 20:25:00|7545.2|7543.2|7543.5|7541.5|7545.2|7543.2|7543.2|7541.2|24
1678739400000|2023-03-13 20:30:00|7543.7|7541.7|7544|7542|7544.5|7542.5|7543.5|7541.5|75
1678739700000|2023-03-13 20:35:00|7544.2|7542.2|7547.2|7545.2|7547.5|7545.5|7544|7542|84
1678740000000|2023-03-13 20:40:00|7547|7545|7547.7|7545.7|7548.5|7546.5|7547|7545|61
1678740300000|2023-03-13 20:45:00|7548|7546|7552|7550|7552|7550|7548|7546|59
1678740600000|2023-03-13 20:50:00|7552.2|7550.2|7551.2|7549.2|7552.7|7550.7|7551.2|7549.2|46
1678740900000|2023-03-13 20:55:00|7551.5|7549.5|7550.3|7546.3|7552.5|7550.5|7549|7546.3|106
1678741200000|2023-03-13 21:00:00|7550.2|7546.2|7549.8|7545.8|7551.1|7547.1|7549.8|7545.8|0
1678741500000|2023-03-13 21:05:00|7549.9|7545.9|7550.2|7546.2|7550.2|7546.2|7549.9|7545.9|0
1678741800000|2023-03-13 21:10:00|7550.3|7546.3|7550.1|7546.1|7550.5|7546.5|7550.1|7546.1|0
1678742100000|2023-03-13 21:15:00|7550.2|7546.2|7550.3|7546.3|7550.3|7546.3|7549.7|7545.7|0
1678742400000|2023-03-13 21:20:00|7550.2|7546.2|7549.7|7545.7|7550.3|7546.3|7549.3|7545.3|0
1678742700000|2023-03-13 21:25:00|7549.6|7545.6|7548.8|7544.8|7549.8|7545.8|7548.8|7544.8|0
1678743000000|2023-03-13 21:30:00|7549|7545|7549.2|7545.2|7549.4|7545.4|7549|7545|0
1678743300000|2023-03-13 21:35:00|7549.3|7545.3|7550.1|7546.1|7550.1|7546.1|7549.3|7545.3|0
1678743600000|2023-03-13 21:40:00|7550.2|7546.2|7550.5|7546.5|7551|7547|7549.8|7545.8|0
1678743900000|2023-03-13 21:45:00|7550.6|7546.6|7550.4|7546.4|7550.8|7546.8|7550.4|7546.4|0
1678744200000|2023-03-13 21:50:00|7550|7546|7550|7546|7550|7546|7550|7546|0
1678744500000|2023-03-13 21:55:00|7550.1|7546.1|7549.7|7545.7|7550.4|7546.4|7549.5|7545.5|0
1678744800000|2023-03-13 22:00:00|7550.8|7546.8|7552.7|7548.7|7555.9|7551.9|7550.2|7546.2|0
1678745100000|2023-03-13 22:05:00|7552.6|7548.6|7549.9|7545.9|7552.6|7548.6|7545.5|7541.5|0
1678745400000|2023-03-13 22:10:00|7550|7546|7549.9|7545.9|7551.8|7547.8|7547.9|7543.9|0
1678745700000|2023-03-13 22:15:00|7550|7546|7548.8|7544.8|7551.7|7547.7|7548.4|7544.4|0
1678746000000|2023-03-13 22:20:00|7548.9|7544.9|7553.1|7549.1|7553.6|7549.6|7548|7544|0
1678746300000|2023-03-13 22:25:00|7552.9|7548.9|7557.9|7553.9|7558.3|7554.3|7550.5|7546.5|0
1678746600000|2023-03-13 22:30:00|7557.8|7553.8|7557.1|7553.1|7558.6|7554.6|7555.1|7551.1|0
1678746900000|2023-03-13 22:35:00|7557.2|7553.2|7557.3|7553.3|7558.3|7554.3|7556.7|7552.7|0
1678747200000|2023-03-13 22:40:00|7557.4|7553.4|7556.3|7552.3|7558.6|7554.6|7556|7552|0
1678747500000|2023-03-13 22:45:00|7556.2|7552.2|7555.3|7551.3|7556.9|7552.9|7555.3|7551.3|0
1678747800000|2023-03-13 22:50:00|7555.4|7551.4|7557.1|7553.1|7557.3|7553.3|7555.1|7551.1|0
1678748100000|2023-03-13 22:55:00|7557.3|7553.3|7559|7555|7559.3|7555.3|7556.4|7552.4|0
1678748400000|2023-03-13 23:00:00|7559.1|7555.1|7559.8|7555.8|7559.9|7555.9|7555.7|7551.7|0
1678748700000|2023-03-13 23:05:00|7559.7|7555.7|7559.2|7555.2|7560.3|7556.3|7558.2|7554.2|0
1678749000000|2023-03-13 23:10:00|7559.1|7555.1|7558.6|7554.6|7559.5|7555.5|7557.6|7553.6|0
1678749300000|2023-03-13 23:15:00|7558.7|7554.7|7559.2|7555.2|7559.5|7555.5|7557.3|7553.3|0
1678749600000|2023-03-13 23:20:00|7559.3|7555.3|7557|7553|7560.2|7556.2|7556.8|7552.8|0
1678749900000|2023-03-13 23:25:00|7556.8|7552.8|7549.4|7545.4|7557|7553|7547.9|7543.9|0
1678750200000|2023-03-13 23:30:00|7549.5|7545.5|7550|7546|7550.9|7546.9|7548.1|7544.1|0
1678750500000|2023-03-13 23:35:00|7550.1|7546.1|7552.4|7548.4|7553.1|7549.1|7550.1|7546.1|0
1678750800000|2023-03-13 23:40:00|7552.3|7548.3|7553.7|7549.7|7555|7551|7552.1|7548.1|0
1678751100000|2023-03-13 23:45:00|7553.6|7549.6|7554.8|7550.8|7555|7551|7552.5|7548.5|0
1678751400000|2023-03-13 23:50:00|7554.7|7550.7|7549.8|7545.8|7555.3|7551.3|7549.8|7545.8|0
1678751700000|2023-03-13 23:55:00|7549.9|7545.9|7547.9|7543.9|7551.7|7547.7|7547.7|7543.7|0
1678752000000|2023-03-14 00:00:00|7548.1|7544.1|7546.4|7542.4|7549.8|7545.8|7544.8|7540.8|0
1678752300000|2023-03-14 00:05:00|7546.5|7542.5|7545|7541|7547.6|7543.6|7543.7|7539.7|0
1678752600000|2023-03-14 00:10:00|7544.9|7540.9|7549.4|7545.4|7550.8|7546.8|7544|7540|0
1678752900000|2023-03-14 00:15:00|7549.3|7545.3|7554.9|7550.9|7558.3|7554.3|7545.1|7541.1|0
1678753200000|2023-03-14 00:20:00|7553.9|7549.9|7552.6|7548.6|7555.1|7551.1|7551.3|7547.3|0
1678753500000|2023-03-14 00:25:00|7552.5|7548.5|7554.8|7550.8|7555.7|7551.7|7551.4|7547.4|0
1678753800000|2023-03-14 00:30:00|7555.7|7551.7|7556.6|7552.6|7559.6|7555.6|7555.6|7551.6|0
1678754100000|2023-03-14 00:35:00|7556.7|7552.7|7558.3|7554.3|7558.5|7554.5|7555.8|7551.8|0
1678754400000|2023-03-14 00:40:00|7558.2|7554.2|7553|7549|7558.4|7554.4|7551.4|7547.4|0
1678754700000|2023-03-14 00:45:00|7552.9|7548.9|7560.9|7556.9|7560.9|7556.9|7551.3|7547.3|0
1678755000000|2023-03-14 00:50:00|7560.8|7556.8|7556.6|7552.6|7560.9|7556.9|7555.4|7551.4|0
1678755300000|2023-03-14 00:55:00|7556.4|7552.4|7552.6|7548.6|7556.6|7552.6|7552.3|7548.3|0
1678755600000|2023-03-14 01:00:00|7552.4|7548.4|7553.5|7550.5|7558|7555|7551|7548|347
1678755900000|2023-03-14 01:05:00|7554.2|7551.2|7549.7|7546.7|7554.7|7551.7|7549.2|7546.2|62
1678756200000|2023-03-14 01:10:00|7550.7|7547.7|7551.2|7548.2|7554.5|7551.5|7550|7547|100
1678756500000|2023-03-14 01:15:00|7551|7548|7554.2|7551.2|7555.2|7552.2|7550|7547|79
1678756800000|2023-03-14 01:20:00|7555|7552|7558.2|7555.2|7561.7|7558.7|7555|7552|82
1678757100000|2023-03-14 01:25:00|7558|7555|7558.5|7555.5|7558.5|7555.5|7554|7551|57
1678757400000|2023-03-14 01:30:00|7558.2|7555.2|7558.5|7555.5|7562.5|7559.5|7554|7551|83
1678757700000|2023-03-14 01:35:00|7558.2|7555.2|7557.2|7554.2|7560.7|7557.7|7554.7|7551.7|54
1678758000000|2023-03-14 01:40:00|7557|7554|7559.5|7556.5|7562|7559|7552.5|7549.5|65
1678758300000|2023-03-14 01:45:00|7559.2|7556.2|7560|7557|7563.2|7560.2|7556.7|7553.7|59
1678758600000|2023-03-14 01:50:00|7559.5|7556.5|7556.2|7553.2|7560|7557|7556.2|7553.2|58
1678758900000|2023-03-14 01:55:00|7556.5|7553.5|7556.2|7553.2|7557.2|7554.2|7552.7|7549.7|55
1678759200000|2023-03-14 02:00:00|7556.7|7553.7|7558.7|7555.7|7560|7557|7555.7|7552.7|36
1678759500000|2023-03-14 02:05:00|7558.2|7555.2|7565.2|7562.2|7565.5|7562.5|7557.7|7554.7|88
1678759800000|2023-03-14 02:10:00|7565.5|7562.5|7565|7562|7567.7|7564.7|7563.2|7560.2|92
1678760100000|2023-03-14 02:15:00|7565.2|7562.2|7562.5|7559.5|7566.2|7563.2|7561.5|7558.5|26
1678760400000|2023-03-14 02:20:00|7562.7|7559.7|7564.7|7561.7|7567.2|7564.2|7562.2|7559.2|48
1678760700000|2023-03-14 02:25:00|7564.5|7561.5|7563|7560|7566.2|7563.2|7562.5|7559.5|23
1678761000000|2023-03-14 02:30:00|7563.2|7560.2|7561.7|7558.7|7563.7|7560.7|7559.2|7556.2|53
1678761300000|2023-03-14 02:35:00|7562|7559|7563.2|7560.2|7563.7|7560.7|7561|7558|50
1678761600000|2023-03-14 02:40:00|7562.5|7559.5|7562|7559|7563.2|7560.2|7561.7|7558.7|26
1678761900000|2023-03-14 02:45:00|7562.2|7559.2|7564|7561|7564.7|7561.7|7560.7|7557.7|28
1678762200000|2023-03-14 02:50:00|7563.7|7560.7|7561.5|7558.5|7564.7|7561.7|7560.7|7557.7|28
1678762500000|2023-03-14 02:55:00|7561.7|7558.7|7563.2|7560.2|7564|7561|7561|7558|51
1678762800000|2023-03-14 03:00:00|7563.5|7560.5|7556.2|7553.2|7563.7|7560.7|7555.7|7552.7|67
1678763100000|2023-03-14 03:05:00|7555.2|7552.2|7556.2|7553.2|7559.7|7556.7|7555|7552|61
1678763400000|2023-03-14 03:10:00|7556|7553|7561.2|7558.2|7561.7|7558.7|7556|7553|118
1678763700000|2023-03-14 03:15:00|7561.5|7558.5|7562.7|7559.7|7562.7|7559.7|7559|7556|66
1678764000000|2023-03-14 03:20:00|7563|7560|7565.7|7562.7|7567.5|7564.5|7563|7560|79
1678764300000|2023-03-14 03:25:00|7565.5|7562.5|7562.7|7559.7|7566.7|7563.7|7562.7|7559.7|30
1678764600000|2023-03-14 03:30:00|7563|7560|7566.7|7563.7|7566.7|7563.7|7560.2|7557.2|155
1678764900000|2023-03-14 03:35:00|7566.5|7563.5|7563.5|7560.5|7566.5|7563.5|7561.7|7558.7|36
1678765200000|2023-03-14 03:40:00|7563.7|7560.7|7565.7|7562.7|7567.2|7564.2|7563.7|7560.7|50
1678765500000|2023-03-14 03:45:00|7566.2|7563.2|7566.7|7563.7|7568.2|7565.2|7565.7|7562.7|30
1678765800000|2023-03-14 03:50:00|7566.2|7563.2|7563.7|7560.7|7566.7|7563.7|7563.7|7560.7|57
1678766100000|2023-03-14 03:55:00|7563.5|7560.5|7564.7|7561.7|7565|7562|7562.2|7559.2|49
1678766400000|2023-03-14 04:00:00|7564.5|7561.5|7562.7|7559.7|7566.2|7563.2|7562.2|7559.2|35
1678766700000|2023-03-14 04:05:00|7563|7560|7564.2|7561.2|7564.7|7561.7|7562.2|7559.2|81
1678767000000|2023-03-14 04:10:00|7564.7|7561.7|7562.7|7559.7|7566|7563|7562.2|7559.2|83
1678767300000|2023-03-14 04:15:00|7563.2|7560.2|7566.2|7563.2|7566.7|7563.7|7563.2|7560.2|58
1678767600000|2023-03-14 04:20:00|7565.7|7562.7|7566.7|7563.7|7567.2|7564.2|7564.5|7561.5|54
1678767900000|2023-03-14 04:25:00|7566.2|7563.2|7568.2|7565.2|7568.5|7565.5|7565.2|7562.2|91
1678768200000|2023-03-14 04:30:00|7568|7565|7565.7|7562.7|7569.5|7566.5|7565.2|7562.2|50
1678768500000|2023-03-14 04:35:00|7565.5|7562.5|7561.2|7558.2|7566.2|7563.2|7561.2|7558.2|56
1678768800000|2023-03-14 04:40:00|7562|7559|7561.7|7558.7|7564.2|7561.2|7560.7|7557.7|52
1678769100000|2023-03-14 04:45:00|7562|7559|7562.2|7559.2|7563|7560|7561.7|7558.7|21
1678769400000|2023-03-14 04:50:00|7562|7559|7559.7|7556.7|7562.7|7559.7|7559.5|7556.5|76
1678769700000|2023-03-14 04:55:00|7559.5|7556.5|7561.2|7558.2|7562.2|7559.2|7559|7556|98
1678770000000|2023-03-14 05:00:00|7561.5|7558.5|7563.2|7560.2|7563.7|7560.7|7558.5|7555.5|69
1678770300000|2023-03-14 05:05:00|7563|7560|7563.2|7560.2|7563.2|7560.2|7559.5|7556.5|47
1678770600000|2023-03-14 05:10:00|7562.5|7559.5|7562.2|7559.2|7568|7565|7561.7|7558.7|59
1678770900000|2023-03-14 05:15:00|7563|7560|7562.2|7559.2|7564.5|7561.5|7561.7|7558.7|27
1678771200000|2023-03-14 05:20:00|7562.5|7559.5|7562.2|7559.2|7564.2|7561.2|7561.7|7558.7|93
1678771500000|2023-03-14 05:25:00|7562.5|7559.5|7556.7|7553.7|7562.5|7559.5|7556.2|7553.2|95
1678771800000|2023-03-14 05:30:00|7556.5|7553.5|7560.2|7557.2|7560.2|7557.2|7554.2|7551.2|87
1678772100000|2023-03-14 05:35:00|7559.2|7556.2|7555.2|7552.2|7559.2|7556.2|7554.2|7551.2|160
1678772400000|2023-03-14 05:40:00|7555.5|7552.5|7554.2|7551.2|7555.7|7552.7|7553.2|7550.2|17
1678772700000|2023-03-14 05:45:00|7554.5|7551.5|7554.7|7551.7|7558.7|7555.7|7553.2|7550.2|36
1678773000000|2023-03-14 05:50:00|7554.2|7551.2|7554.2|7551.2|7556.7|7553.7|7554.2|7551.2|12
1678773300000|2023-03-14 05:55:00|7554.5|7551.5|7556.2|7553.2|7557.2|7554.2|7554.2|7551.2|18
1678773600000|2023-03-14 06:00:00|7556.5|7553.5|7555.2|7552.2|7556.7|7553.7|7554.7|7551.7|56
1678773900000|2023-03-14 06:05:00|7555.7|7552.7|7555.2|7552.2|7557.2|7554.2|7553.2|7550.2|67
1678774200000|2023-03-14 06:10:00|7555|7552|7537.7|7534.7|7556.7|7553.7|7537.2|7534.2|427
1678774500000|2023-03-14 06:15:00|7538.2|7535.2|7523.5|7520.5|7543.7|7540.7|7519.7|7516.7|427
1678774800000|2023-03-14 06:20:00|7524.5|7521.5|7529.7|7526.7|7535|7532|7521.2|7518.2|207
1678775100000|2023-03-14 06:25:00|7531.2|7528.2|7530.7|7527.7|7535.2|7532.2|7526.5|7523.5|89
1678775400000|2023-03-14 06:30:00|7531|7528|7527.2|7524.2|7534.5|7531.5|7525.2|7522.2|192
1678775700000|2023-03-14 06:35:00|7527.5|7524.5|7530.5|7527.5|7534.5|7531.5|7527.2|7524.2|86
1678776000000|2023-03-14 06:40:00|7530.2|7527.2|7532.7|7529.7|7535.7|7532.7|7528.7|7525.7|85
1678776300000|2023-03-14 06:45:00|7533|7530|7538.7|7535.7|7539.2|7536.2|7532.2|7529.2|80
1678776600000|2023-03-14 06:50:00|7539|7536|7536.2|7533.2|7539.2|7536.2|7532|7529|76
1678776900000|2023-03-14 06:55:00|7536.7|7533.7|7537.7|7534.7|7539.2|7536.2|7533.5|7530.5|86
1678777200000|2023-03-14 07:00:00|7538|7535|7550.7|7548.7|7551|7549|7537|7535|329
1678777500000|2023-03-14 07:05:00|7551.7|7549.7|7551.2|7549.2|7554.7|7552.7|7544.7|7542.7|219
1678777800000|2023-03-14 07:10:00|7551|7549|7548.2|7546.2|7555.2|7553.2|7547.7|7545.7|188
1678778100000|2023-03-14 07:15:00|7548.5|7546.5|7540.2|7538.2|7548.5|7546.5|7540|7538|259
1678778400000|2023-03-14 07:20:00|7540.7|7538.7|7543.7|7541.7|7547.7|7545.7|7540.7|7538.7|218
1678778700000|2023-03-14 07:25:00|7543.5|7541.5|7535.7|7533.7|7543.7|7541.7|7531|7529|213
1678779000000|2023-03-14 07:30:00|7536|7534|7540.2|7538.2|7540.2|7538.2|7532.2|7530.2|279
1678779300000|2023-03-14 07:35:00|7540|7538|7535.2|7533.2|7543.5|7541.5|7534.7|7532.7|205
1678779600000|2023-03-14 07:40:00|7534.7|7532.7|7534.2|7532.2|7537.5|7535.5|7531.5|7529.5|10837
1678779900000|2023-03-14 07:45:00|7534.5|7532.5|7534.5|7532.5|7536.5|7534.5|7529.7|7527.7|4015
1678780200000|2023-03-14 07:50:00|7534.7|7532.7|7533.5|7531.5|7538|7536|7533|7531|269
1678780500000|2023-03-14 07:55:00|7533.7|7531.7|7540.2|7538.2|7542.7|7540.7|7533.2|7531.2|5852
1678780800000|2023-03-14 08:00:00|7539.7|7538.7|7535.2|7534.2|7555.7|7554.7|7535|7534|7358
1678781100000|2023-03-14 08:05:00|7535.7|7534.7|7556.7|7555.7|7560|7559|7533.7|7532.7|3294
1678781400000|2023-03-14 08:10:00|7555.7|7554.7|7541.5|7540.5|7557.5|7556.5|7524|7523|4045
1678781700000|2023-03-14 08:15:00|7541.7|7540.7|7521.7|7520.7|7546|7545|7520.5|7519.5|3769
1678782000000|2023-03-14 08:20:00|7522|7521|7508.5|7507.5|7525.7|7524.7|7506|7505|3777
1678782300000|2023-03-14 08:25:00|7508.7|7507.7|7524|7523|7528.2|7527.2|7500.7|7499.7|4965
1678782600000|2023-03-14 08:30:00|7521.7|7520.7|7523.5|7522.5|7532|7531|7518.2|7517.2|2604
1678782900000|2023-03-14 08:35:00|7523|7522|7532.7|7531.7|7537.7|7536.7|7519|7518|2207
1678783200000|2023-03-14 08:40:00|7533.5|7532.5|7529.3|7528.3|7539.3|7538.3|7527.8|7526.8|1939
1678783500000|2023-03-14 08:45:00|7528.3|7527.3|7541.5|7540.5|7545|7544|7525.5|7524.5|7739
1678783800000|2023-03-14 08:50:00|7541.3|7540.3|7538.8|7537.8|7543.5|7542.5|7535.3|7534.3|2315
1678784100000|2023-03-14 08:55:00|7539|7538|7540.5|7539.5|7545.3|7544.3|7534|7533|1842
1678784400000|2023-03-14 09:00:00|7540.3|7539.3|7524.8|7523.8|7542.3|7541.3|7522.3|7521.3|6990
1678784700000|2023-03-14 09:05:00|7525.3|7524.3|7520.3|7519.3|7530.3|7529.3|7518.3|7517.3|1783
1678785000000|2023-03-14 09:10:00|7520|7519|7515.5|7514.5|7521.3|7520.3|7511|7510|996
1678785300000|2023-03-14 09:15:00|7515.8|7514.8|7507.3|7506.3|7516.8|7515.8|7507|7506|1501
1678785600000|2023-03-14 09:20:00|7507|7506|7511.8|7510.8|7515.8|7514.8|7504.5|7503.5|2115
1678785900000|2023-03-14 09:25:00|7511.5|7510.5|7521.3|7520.3|7523.3|7522.3|7503.5|7502.5|1573
1678786200000|2023-03-14 09:30:00|7521.5|7520.5|7525.3|7524.3|7525.8|7524.8|7512.5|7511.5|1425
1678786500000|2023-03-14 09:35:00|7525|7524|7531.3|7530.3|7533.5|7532.5|7524|7523|2067
1678786800000|2023-03-14 09:40:00|7531.5|7530.5|7527.8|7526.8|7531.5|7530.5|7525.3|7524.3|1503
1678787100000|2023-03-14 09:45:00|7527.5|7526.5|7519.5|7518.5|7531.3|7530.3|7519|7518|4345
1678787400000|2023-03-14 09:50:00|7519.8|7518.8|7512.5|7511.5|7524.5|7523.5|7510.3|7509.3|1599
1678787700000|2023-03-14 09:55:00|7512.8|7511.8|7518.5|7517.5|7521.3|7520.3|7511.8|7510.8|890
1678788000000|2023-03-14 10:00:00|7518.8|7517.8|7520.3|7519.3|7523.5|7522.5|7515.8|7514.8|1947
1678788300000|2023-03-14 10:05:00|7520|7519|7525.8|7524.8|7527.3|7526.3|7517.3|7516.3|4488
1678788600000|2023-03-14 10:10:00|7526|7525|7526|7525|7531.3|7530.3|7524.3|7523.3|946
1678788900000|2023-03-14 10:15:00|7525.8|7524.8|7525.3|7524.3|7527.5|7526.5|7515.8|7514.8|2329
1678789200000|2023-03-14 10:20:00|7526|7525|7526.5|7525.5|7531.3|7530.3|7523.3|7522.3|5584
1678789500000|2023-03-14 10:25:00|7526.8|7525.8|7533.3|7532.3|7533.5|7532.5|7522.5|7521.5|3155
1678789800000|2023-03-14 10:30:00|7533.5|7532.5|7539.5|7538.5|7540.8|7539.8|7530.3|7529.3|1194
1678790100000|2023-03-14 10:35:00|7539.3|7538.3|7529.3|7528.3|7539.5|7538.5|7529.3|7528.3|1534
1678790400000|2023-03-14 10:40:00|7529|7528|7534.3|7533.3|7534.3|7533.3|7526.8|7525.8|1759
1678790700000|2023-03-14 10:45:00|7533.8|7532.8|7533.5|7532.5|7538|7537|7529.8|7528.8|1208
1678791000000|2023-03-14 10:50:00|7533.3|7532.3|7535.3|7534.3|7541|7540|7533.3|7532.3|1724
1678791300000|2023-03-14 10:55:00|7535.5|7534.5|7533.8|7532.8|7536.5|7535.5|7530.8|7529.8|852
1678791600000|2023-03-14 11:00:00|7533.3|7532.3|7539|7538|7539.3|7538.3|7531.8|7530.8|984
1678791900000|2023-03-14 11:05:00|7539.3|7538.3|7542.3|7541.3|7544|7543|7538.3|7537.3|745
1678792200000|2023-03-14 11:10:00|7542|7541|7544|7543|7546.8|7545.8|7541.8|7540.8|1846
1678792500000|2023-03-14 11:15:00|7544.3|7543.3|7544.8|7543.8|7545.8|7544.8|7539.8|7538.8|10794
1678792800000|2023-03-14 11:20:00|7545|7544|7552|7551|7553.3|7552.3|7544|7543|2697
1678793100000|2023-03-14 11:25:00|7552.3|7551.3|7552.8|7551.8|7557|7556|7550.8|7549.8|12555
1678793400000|2023-03-14 11:30:00|7552.3|7551.3|7549.3|7548.3|7552.8|7551.8|7547.5|7546.5|1104
1678793700000|2023-03-14 11:35:00|7549.5|7548.5|7549|7548|7550.3|7549.3|7545.5|7544.5|907
1678794000000|2023-03-14 11:40:00|7549.5|7548.5|7557.5|7556.5|7557.8|7556.8|7549.3|7548.3|611
1678794300000|2023-03-14 11:45:00|7557.3|7556.3|7554.8|7553.8|7561|7560|7554.5|7553.5|961
1678794600000|2023-03-14 11:50:00|7554.5|7553.5|7560.3|7559.3|7560.5|7559.5|7552.3|7551.3|1537
1678794900000|2023-03-14 11:55:00|7560|7559|7556.5|7555.5|7561.5|7560.5|7555.8|7554.8|1618
1678795200000|2023-03-14 12:00:00|7556.8|7555.8|7552.3|7551.3|7560.8|7559.8|7552.3|7551.3|1330
1678795500000|2023-03-14 12:05:00|7551.8|7550.8|7558.3|7557.3|7559|7558|7550.3|7549.3|1603
1678795800000|2023-03-14 12:10:00|7558.8|7557.8|7557.8|7556.8|7561.8|7560.8|7555.8|7554.8|1599
1678796100000|2023-03-14 12:15:00|7557.5|7556.5|7551|7550|7559.3|7558.3|7549|7548|3129
1678796400000|2023-03-14 12:20:00|7550.3|7549.3|7548.3|7547.3|7550.5|7549.5|7541.8|7540.8|1717
1678796700000|2023-03-14 12:25:00|7548.5|7547.5|7541.8|7540.8|7550.3|7549.3|7541.5|7540.5|11366
1678797000000|2023-03-14 12:30:00|7540.3|7539.3|7563.3|7562.3|7569.5|7568.5|7525|7524|4103
1678797300000|2023-03-14 12:35:00|7563.5|7562.5|7576|7575|7576.8|7575.8|7549|7548|2607
1678797600000|2023-03-14 12:40:00|7575.5|7574.5|7568|7567|7576|7575|7558.3|7557.3|2753
1678797900000|2023-03-14 12:45:00|7568.5|7567.5|7583.8|7582.8|7584.5|7583.5|7564.3|7563.3|1735
1678798200000|2023-03-14 12:50:00|7584.3|7583.3|7586.3|7585.3|7587.5|7586.5|7576.8|7575.8|2229
1678798500000|2023-03-14 12:55:00|7586.5|7585.5|7589.3|7588.3|7593.5|7592.5|7584.8|7583.8|2164
1678798800000|2023-03-14 13:00:00|7588.5|7587.5|7587.8|7586.8|7598.3|7597.3|7584.5|7583.5|2368
1678799100000|2023-03-14 13:05:00|7587.5|7586.5|7586.3|7585.3|7593|7592|7583.5|7582.5|1481
1678799400000|2023-03-14 13:10:00|7586.8|7585.8|7593.8|7592.8|7594.8|7593.8|7585|7584|1444
1678799700000|2023-03-14 13:15:00|7593.5|7592.5|7593.3|7592.3|7599.3|7598.3|7590.3|7589.3|1617
1678800000000|2023-03-14 13:20:00|7593|7592|7598.8|7597.8|7603.3|7602.3|7591|7590|1439
1678800300000|2023-03-14 13:25:00|7599|7598|7601.3|7600.3|7604.3|7603.3|7596|7595|8180
1678800600000|2023-03-14 13:30:00|7601.5|7600.5|7597.8|7596.8|7603|7602|7593.3|7592.3|2738
1678800900000|2023-03-14 13:35:00|7598.3|7597.3|7612.3|7611.3|7615.8|7614.8|7598.3|7597.3|3252
1678801200000|2023-03-14 13:40:00|7612.5|7611.5|7608|7607|7615.5|7614.5|7605.3|7604.3|1998
1678801500000|2023-03-14 13:45:00|7608.5|7607.5|7612.5|7611.5|7620.5|7619.5|7605.3|7604.3|3902
1678801800000|2023-03-14 13:50:00|7612.3|7611.3|7609.3|7608.3|7614.5|7613.5|7604|7603|2559
1678802100000|2023-03-14 13:55:00|7609|7608|7608.3|7607.3|7613.3|7612.3|7599.3|7598.3|3114
1678802400000|2023-03-14 14:00:00|7608.5|7607.5|7621.3|7620.3|7623.5|7622.5|7605.8|7604.8|2104
1678802700000|2023-03-14 14:05:00|7621|7620|7616.8|7615.8|7624.8|7623.8|7613.8|7612.8|2937
1678803000000|2023-03-14 14:10:00|7617|7616|7616.3|7615.3|7617.3|7616.3|7604.3|7603.3|2131
1678803300000|2023-03-14 14:15:00|7616|7615|7616.8|7615.8|7625.3|7624.3|7614|7613|3483
1678803600000|2023-03-14 14:20:00|7617.8|7616.8|7625.8|7624.8|7627|7626|7614.8|7613.8|1967
1678803900000|2023-03-14 14:25:00|7625.5|7624.5|7625.8|7624.8|7628|7627|7620.3|7619.3|1641
1678804200000|2023-03-14 14:30:00|7625.5|7624.5|7624.5|7623.5|7628|7627|7620.3|7619.3|2030
1678804500000|2023-03-14 14:35:00|7624.3|7623.3|7627.3|7626.3|7629.3|7628.3|7621.8|7620.8|1828
1678804800000|2023-03-14 14:40:00|7627|7626|7625.5|7624.5|7630.5|7629.5|7622.8|7621.8|2031
1678805100000|2023-03-14 14:45:00|7625.3|7624.3|7628.3|7627.3|7632.8|7631.8|7623.3|7622.3|13692
1678805400000|2023-03-14 14:50:00|7628.5|7627.5|7614|7613|7629.3|7628.3|7614|7613|4427
1678805700000|2023-03-14 14:55:00|7613.8|7612.8|7605.8|7604.8|7616.3|7615.3|7604.5|7603.5|3786
1678806000000|2023-03-14 15:00:00|7606.3|7605.3|7609|7608|7612.3|7611.3|7601.3|7600.3|3799
1678806300000|2023-03-14 15:05:00|7608.8|7607.8|7620.3|7619.3|7624|7623|7608.8|7607.8|12433
1678806600000|2023-03-14 15:10:00|7620.8|7619.8|7629.8|7628.8|7631.3|7630.3|7620.5|7619.5|1985
1678806900000|2023-03-14 15:15:00|7630|7629|7632|7631|7635.3|7634.3|7629.8|7628.8|2673
1678807200000|2023-03-14 15:20:00|7632.3|7631.3|7636|7635|7637|7636|7630.8|7629.8|2005
1678807500000|2023-03-14 15:25:00|7636.3|7635.3|7635.5|7634.5|7638.5|7637.5|7632.3|7631.3|3558
1678807800000|2023-03-14 15:30:00|7635.3|7634.3|7632.5|7631.5|7640.3|7639.3|7632.3|7631.3|2133
1678808100000|2023-03-14 15:35:00|7633|7632|7639.8|7638.8|7639.8|7638.8|7631.8|7630.8|1702
1678808400000|2023-03-14 15:40:00|7639.5|7638.5|7638.5|7637.5|7640.8|7639.8|7633.8|7632.8|1930
1678808700000|2023-03-14 15:45:00|7638.3|7637.3|7634|7633|7638.3|7637.3|7632.8|7631.8|1639
1678809000000|2023-03-14 15:50:00|7633.8|7632.8|7641|7640|7643.8|7642.8|7632.8|7631.8|11818
1678809300000|2023-03-14 15:55:00|7640.8|7639.8|7634|7633|7641.3|7640.3|7631.3|7630.3|1970
1678809600000|2023-03-14 16:00:00|7633.8|7632.8|7634.8|7633.8|7639.5|7638.5|7633.3|7632.3|1395
1678809900000|2023-03-14 16:05:00|7635|7634|7630.3|7629.3|7636.5|7635.5|7628.8|7627.8|2295
1678810200000|2023-03-14 16:10:00|7630.5|7629.5|7638.8|7637.8|7639.3|7638.3|7630.3|7629.3|5552
1678810500000|2023-03-14 16:15:00|7638.3|7637.3|7637.8|7636.8|7639.8|7638.8|7634.3|7633.3|2082
1678810800000|2023-03-14 16:20:00|7637.3|7636.3|7630.3|7629.3|7638|7637|7628.5|7627.5|1661
1678811100000|2023-03-14 16:25:00|7630.8|7629.8|7628.3|7626.3|7632.8|7631.8|7626|7625|10158
1678811400000|2023-03-14 16:30:00|7627.8|7625.8|7640.8|7638.8|7640.8|7638.8|7627.8|7625.8|6970
1678811700000|2023-03-14 16:35:00|7640.5|7638.5|7640.3|7638.3|7645.8|7643.8|7638.3|7636.3|1763
1678812000000|2023-03-14 16:40:00|7639.8|7637.8|7631.3|7629.3|7640|7638|7629.8|7627.8|1357
1678812300000|2023-03-14 16:45:00|7632|7630|7636.8|7634.8|7637|7635|7631.3|7629.3|1395
1678812600000|2023-03-14 16:50:00|7637.3|7635.3|7630|7628|7639.5|7637.5|7628.5|7626.5|787
1678812900000|2023-03-14 16:55:00|7630.3|7628.3|7629.5|7627.5|7631.8|7629.8|7625.5|7623.5|544
1678813200000|2023-03-14 17:00:00|7629.3|7627.3|7626.8|7624.8|7632.8|7630.8|7626.5|7624.5|368
1678813500000|2023-03-14 17:05:00|7626.5|7624.5|7615.8|7613.8|7626.5|7624.5|7615.8|7613.8|442
1678813800000|2023-03-14 17:10:00|7615|7613|7610.3|7608.3|7616.3|7614.3|7609.8|7607.8|411
1678814100000|2023-03-14 17:15:00|7610|7608|7607.8|7605.8|7610.5|7608.5|7598.8|7596.8|615
1678814400000|2023-03-14 17:20:00|7607.5|7605.5|7608.8|7606.8|7609.8|7607.8|7600.8|7598.8|654
1678814700000|2023-03-14 17:25:00|7608.5|7606.5|7619|7617|7621.3|7619.3|7608.3|7606.3|459
1678815000000|2023-03-14 17:30:00|7618.8|7616.8|7615|7613|7618.8|7616.8|7612|7610|396
1678815300000|2023-03-14 17:35:00|7614.8|7612.8|7622.8|7620.8|7622.8|7620.8|7614|7612|325
1678815600000|2023-03-14 17:40:00|7622.5|7620.5|7612|7610|7625.8|7623.8|7611.8|7609.8|564
1678815900000|2023-03-14 17:45:00|7612.3|7610.3|7617.8|7615.8|7618|7616|7610.5|7608.5|119
1678816200000|2023-03-14 17:50:00|7617.5|7615.5|7616|7614|7618.8|7616.8|7612.8|7610.8|211
1678816500000|2023-03-14 17:55:00|7615.8|7613.8|7615|7613|7615.8|7613.8|7610.8|7608.8|164
1678816800000|2023-03-14 18:00:00|7615.3|7613.3|7609.5|7607.5|7617.5|7615.5|7608.5|7606.5|333
1678817100000|2023-03-14 18:05:00|7609.8|7607.8|7607|7605|7610.3|7608.3|7601.8|7599.8|298
1678817400000|2023-03-14 18:10:00|7606.8|7604.8|7608.8|7606.8|7611|7609|7606.5|7604.5|161
1678817700000|2023-03-14 18:15:00|7608.5|7606.5|7608.8|7606.8|7610|7608|7603.5|7601.5|329
1678818000000|2023-03-14 18:20:00|7608.5|7606.5|7610.3|7608.3|7611.8|7609.8|7606.5|7604.5|197
1678818300000|2023-03-14 18:25:00|7610.5|7608.5|7617.3|7615.3|7618.5|7616.5|7610|7608|162
1678818600000|2023-03-14 18:30:00|7617.5|7615.5|7619.8|7617.8|7620|7618|7614.5|7612.5|1018
1678818900000|2023-03-14 18:35:00|7620.3|7618.3|7614.8|7612.8|7620.3|7618.3|7614.5|7612.5|312
1678819200000|2023-03-14 18:40:00|7615|7613|7612.3|7610.3|7616|7614|7610.8|7608.8|189
1678819500000|2023-03-14 18:45:00|7612|7610|7613.8|7611.8|7617.3|7615.3|7610.3|7608.3|162
1678819800000|2023-03-14 18:50:00|7613.3|7611.3|7612.8|7610.8|7617|7615|7612.3|7610.3|192
1678820100000|2023-03-14 18:55:00|7612.5|7610.5|7607.8|7605.8|7613.3|7611.3|7607.3|7605.3|1033
1678820400000|2023-03-14 19:00:00|7608.3|7606.3|7607.3|7605.3|7610.8|7608.8|7606|7604|358
1678820700000|2023-03-14 19:05:00|7607.5|7605.5|7598.5|7596.5|7608|7606|7597.5|7595.5|376
1678821000000|2023-03-14 19:10:00|7598.3|7596.3|7592.8|7590.8|7598.3|7596.3|7592.3|7590.3|640
1678821300000|2023-03-14 19:15:00|7593|7591|7603.5|7601.5|7603.5|7601.5|7591.8|7589.8|527
1678821600000|2023-03-14 19:20:00|7603.8|7601.8|7603.3|7601.3|7605|7603|7601|7599|197
1678821900000|2023-03-14 19:25:00|7603|7601|7606.3|7604.3|7606.3|7604.3|7600.5|7598.5|132
1678822200000|2023-03-14 19:30:00|7606|7604|7609.8|7607.8|7609.8|7607.8|7604.5|7602.5|250
1678822500000|2023-03-14 19:35:00|7609.5|7607.5|7610.3|7608.3|7613.8|7611.8|7609.3|7607.3|337
1678822800000|2023-03-14 19:40:00|7609.8|7607.8|7612.5|7610.5|7613.8|7611.8|7609.3|7607.3|282
1678823100000|2023-03-14 19:45:00|7612.3|7610.3|7614.3|7612.3|7614.5|7612.5|7609.5|7607.5|228
1678823400000|2023-03-14 19:50:00|7614|7612|7621.3|7619.3|7621.5|7619.5|7614|7612|874
1678823700000|2023-03-14 19:55:00|7621.8|7619.8|7635.5|7633.5|7638|7636|7620.8|7618.8|1103
1678824000000|2023-03-14 20:00:00|7635|7633|7629.5|7627.5|7635|7633|7629.5|7627.5|108
1678824300000|2023-03-14 20:05:00|7629|7627|7629.5|7627.5|7630.3|7628.3|7628.8|7626.8|80
1678824600000|2023-03-14 20:10:00|7629|7627|7628|7626|7629.5|7627.5|7628|7626|22
1678824900000|2023-03-14 20:15:00|7628.3|7626.3|7627.5|7625.5|7628.5|7626.5|7627.5|7625.5|57
1678825200000|2023-03-14 20:20:00|7627.3|7625.3|7629|7627|7629|7627|7627.3|7625.3|36
1678825500000|2023-03-14 20:25:00|7628.8|7626.8|7629|7627|7629.5|7627.5|7628.8|7626.8|33
1678825800000|2023-03-14 20:30:00|7629.3|7627.3|7630.8|7628.8|7631.5|7629.5|7629.3|7627.3|54
1678826100000|2023-03-14 20:35:00|7630.5|7628.5|7632.5|7630.5|7633|7631|7630|7628|70
1678826400000|2023-03-14 20:40:00|7633|7631|7631.8|7629.8|7633|7631|7631.8|7629.8|63
1678826700000|2023-03-14 20:45:00|7632|7630|7634.5|7632.5|7635|7633|7631.3|7629.3|49
1678827000000|2023-03-14 20:50:00|7634|7632|7632|7630|7634.5|7632.5|7632|7630|52
1678827300000|2023-03-14 20:55:00|7631.8|7629.8|7631.4|7627.4|7632|7630|7630.3|7627.4|92
1678827600000|2023-03-14 21:00:00|7631.2|7627.2|7631.4|7627.4|7632|7628|7630.8|7626.8|0
1678827900000|2023-03-14 21:05:00|7631.5|7627.5|7631.5|7627.5|7631.6|7627.6|7631.4|7627.4|0
1678828200000|2023-03-14 21:10:00|7631.4|7627.4|7631.5|7627.5|7631.5|7627.5|7631.4|7627.4|0
1678828500000|2023-03-14 21:15:00|7631.4|7627.4|7631|7627|7631.4|7627.4|7630.7|7626.7|0
1678828800000|2023-03-14 21:20:00|7630.9|7626.9|7631.2|7627.2|7631.2|7627.2|7630.9|7626.9|0
1678829100000|2023-03-14 21:25:00|7631.1|7627.1|7631|7627|7631.1|7627.1|7630.8|7626.8|0
1678829400000|2023-03-14 21:30:00|7631.1|7627.1|7631.2|7627.2|7631.4|7627.4|7631.1|7627.1|0
1678829700000|2023-03-14 21:35:00|7631.1|7627.1|7630.7|7626.7|7631.1|7627.1|7630.4|7626.4|0
1678830000000|2023-03-14 21:40:00|7630.8|7626.8|7629.3|7625.3|7630.9|7626.9|7629.3|7625.3|0
1678830300000|2023-03-14 21:45:00|7629.4|7625.4|7629.1|7625.1|7629.7|7625.7|7629.1|7625.1|0
1678830600000|2023-03-14 21:50:00|7629|7625|7629|7625|7629.2|7625.2|7628.8|7624.8|0
1678830900000|2023-03-14 21:55:00|7629.1|7625.1|7628.9|7624.9|7629.4|7625.4|7628.4|7624.4|0
1678831200000|2023-03-14 22:00:00|7628.7|7624.7|7629.6|7625.6|7629.8|7625.8|7627.2|7623.2|0
1678831500000|2023-03-14 22:05:00|7629.5|7625.5|7628.2|7624.2|7630.3|7626.3|7627.9|7623.9|0
1678831800000|2023-03-14 22:10:00|7628.3|7624.3|7625.7|7621.7|7628.6|7624.6|7625.3|7621.3|0
1678832100000|2023-03-14 22:15:00|7625.6|7621.6|7625.5|7621.5|7625.7|7621.7|7624.5|7620.5|0
1678832400000|2023-03-14 22:20:00|7625.4|7621.4|7627.1|7623.1|7627.1|7623.1|7625|7621|0
1678832700000|2023-03-14 22:25:00|7627.2|7623.2|7625.5|7621.5|7627.5|7623.5|7625.5|7621.5|0
1678833000000|2023-03-14 22:30:00|7625.6|7621.6|7624.2|7620.2|7625.8|7621.8|7623.6|7619.6|0
1678833300000|2023-03-14 22:35:00|7624.3|7620.3|7626.1|7622.1|7626.2|7622.2|7624.2|7620.2|0
1678833600000|2023-03-14 22:40:00|7626|7622|7625.8|7621.8|7626.1|7622.1|7625.8|7621.8|0
1678833900000|2023-03-14 22:45:00|7625.7|7621.7|7624.9|7620.9|7625.7|7621.7|7624.3|7620.3|0
1678834200000|2023-03-14 22:50:00|7625|7621|7625.4|7621.4|7625.4|7621.4|7624.7|7620.7|0
1678834500000|2023-03-14 22:55:00|7625.3|7621.3|7625.1|7621.1|7625.4|7621.4|7624.5|7620.5|0
1678834800000|2023-03-14 23:00:00|7625.2|7621.2|7628.8|7624.8|7631.7|7627.7|7625.1|7621.1|0
1678835100000|2023-03-14 23:05:00|7628.9|7624.9|7629.1|7625.1|7629.4|7625.4|7627.8|7623.8|0
1678835400000|2023-03-14 23:10:00|7629.2|7625.2|7631.5|7627.5|7631.5|7627.5|7629.2|7625.2|0
1678835700000|2023-03-14 23:15:00|7631.6|7627.6|7630|7626|7631.8|7627.8|7629.3|7625.3|0
1678836000000|2023-03-14 23:20:00|7629.9|7625.9|7627.2|7623.2|7631.5|7627.5|7624.9|7620.9|0
1678836300000|2023-03-14 23:25:00|7627.3|7623.3|7628|7624|7628.5|7624.5|7627.2|7623.2|0
1678836600000|2023-03-14 23:30:00|7627.6|7623.6|7625.7|7621.7|7629.2|7625.2|7625.4|7621.4|0
1678836900000|2023-03-14 23:35:00|7625.8|7621.8|7626.7|7622.7|7627.3|7623.3|7625.4|7621.4|0
1678837200000|2023-03-14 23:40:00|7626.8|7622.8|7627.2|7623.2|7627.6|7623.6|7626.7|7622.7|0
1678837500000|2023-03-14 23:45:00|7627.1|7623.1|7625|7621|7627.6|7623.6|7624.6|7620.6|0
1678837800000|2023-03-14 23:50:00|7625.1|7621.1|7625|7621|7625.6|7621.6|7623.7|7619.7|0
1678838100000|2023-03-14 23:55:00|7625.1|7621.1|7627.5|7623.5|7628.1|7624.1|7624.6|7620.6|0
1678838400000|2023-03-15 00:00:00|7627.6|7623.6|7628|7624|7628.3|7624.3|7625.9|7621.9|0
1678838700000|2023-03-15 00:05:00|7628.1|7624.1|7623.7|7619.7|7629|7625|7623.3|7619.3|0
1678839000000|2023-03-15 00:10:00|7623.8|7619.8|7625.9|7621.9|7626.7|7622.7|7623|7619|0
1678839300000|2023-03-15 00:15:00|7626|7622|7626.3|7622.3|7629.2|7625.2|7625.3|7621.3|0
1678839600000|2023-03-15 00:20:00|7626.2|7622.2|7624.9|7620.9|7627.9|7623.9|7622.6|7618.6|0
1678839900000|2023-03-15 00:25:00|7623.9|7619.9|7623|7619|7625|7621|7622.4|7618.4|0
1678840200000|2023-03-15 00:30:00|7623.1|7619.1|7629.4|7625.4|7630.2|7626.2|7623.1|7619.1|0
1678840500000|2023-03-15 00:35:00|7629.3|7625.3|7628.5|7624.5|7629.3|7625.3|7628.4|7624.4|0
1678840800000|2023-03-15 00:40:00|7628.7|7624.7|7628.8|7624.8|7628.9|7624.9|7628.5|7624.5|0
1678841100000|2023-03-15 00:45:00|7628.9|7624.9|7629.9|7625.9|7629.9|7625.9|7628.5|7624.5|0
1678841400000|2023-03-15 00:50:00|7630|7626|7628.9|7624.9|7630|7626|7627.6|7623.6|0
1678841700000|2023-03-15 00:55:00|7629|7625|7626.3|7622.3|7629.8|7625.8|7626.2|7622.2|0
1678842000000|2023-03-15 01:00:00|7626.2|7622.2|7629.8|7626.8|7630.3|7627.3|7625|7621|82
1678842300000|2023-03-15 01:05:00|7630|7627|7631.8|7628.8|7631.8|7628.8|7630|7627|95
1678842600000|2023-03-15 01:10:00|7632|7629|7630.5|7627.5|7633|7630|7630|7627|171
1678842900000|2023-03-15 01:15:00|7630.8|7627.8|7632|7629|7634.3|7631.3|7630.3|7627.3|50
1678843200000|2023-03-15 01:20:00|7632.3|7629.3|7633.5|7630.5|7634.3|7631.3|7631.8|7628.8|31
1678843500000|2023-03-15 01:25:00|7633.8|7630.8|7634.5|7631.5|7635|7632|7633.3|7630.3|28
1678843800000|2023-03-15 01:30:00|7634.3|7631.3|7629.8|7626.8|7635.3|7632.3|7628|7625|43
1678844100000|2023-03-15 01:35:00|7630|7627|7630|7627|7632.8|7629.8|7628.3|7625.3|52
1678844400000|2023-03-15 01:40:00|7629.8|7626.8|7631|7628|7632|7629|7628|7625|13
1678844700000|2023-03-15 01:45:00|7630.8|7627.8|7632.5|7629.5|7633|7630|7629.8|7626.8|23
1678845000000|2023-03-15 01:50:00|7631.8|7628.8|7635|7632|7635.3|7632.3|7631.8|7628.8|25
1678845300000|2023-03-15 01:55:00|7634.8|7631.8|7633.5|7630.5|7635.8|7632.8|7633.5|7630.5|34
1678845600000|2023-03-15 02:00:00|7633.3|7630.3|7635.3|7632.3|7636|7633|7633|7630|40
1678845900000|2023-03-15 02:05:00|7635.5|7632.5|7639|7636|7641|7638|7633.8|7630.8|35
1678846200000|2023-03-15 02:10:00|7639.3|7636.3|7639|7636|7639.3|7636.3|7636.3|7633.3|35
1678846500000|2023-03-15 02:15:00|7638.8|7635.8|7640|7637|7640.3|7637.3|7636.8|7633.8|18
1678846800000|2023-03-15 02:20:00|7638.8|7635.8|7637|7634|7639.3|7636.3|7636.5|7633.5|66
1678847100000|2023-03-15 02:25:00|7637.3|7634.3|7637.5|7634.5|7637.8|7634.8|7636.8|7633.8|17
1678847400000|2023-03-15 02:30:00|7637.3|7634.3|7637.8|7634.8|7638.3|7635.3|7636.3|7633.3|19
1678847700000|2023-03-15 02:35:00|7638|7635|7637.8|7634.8|7639.3|7636.3|7636.8|7633.8|20
1678848000000|2023-03-15 02:40:00|7637.5|7634.5|7637.5|7634.5|7638|7635|7636|7633|16
1678848300000|2023-03-15 02:45:00|7637|7634|7637.8|7634.8|7638.5|7635.5|7637|7634|27
1678848600000|2023-03-15 02:50:00|7637.5|7634.5|7642.5|7639.5|7643.3|7640.3|7637.5|7634.5|36
1678848900000|2023-03-15 02:55:00|7642.3|7639.3|7640.8|7637.8|7642.8|7639.8|7639.5|7636.5|24
1678849200000|2023-03-15 03:00:00|7641|7638|7638|7635|7641|7638|7637.5|7634.5|13
1678849500000|2023-03-15 03:05:00|7637.8|7634.8|7638.5|7635.5|7638.8|7635.8|7637|7634|19
1678849800000|2023-03-15 03:10:00|7638.3|7635.3|7638.5|7635.5|7638.8|7635.8|7637|7634|28
1678850100000|2023-03-15 03:15:00|7638.3|7635.3|7637|7634|7638.3|7635.3|7636.3|7633.3|28
1678850400000|2023-03-15 03:20:00|7637.3|7634.3|7635.5|7632.5|7638|7635|7635.3|7632.3|13
1678850700000|2023-03-15 03:25:00|7635.8|7632.8|7636|7633|7636.5|7633.5|7634.8|7631.8|34
1678851000000|2023-03-15 03:30:00|7636.3|7633.3|7636|7633|7637|7634|7635|7632|20
1678851300000|2023-03-15 03:35:00|7635.8|7632.8|7636|7633|7637|7634|7635.5|7632.5|28
1678851600000|2023-03-15 03:40:00|7635.8|7632.8|7637|7634|7637|7634|7635.3|7632.3|14
1678851900000|2023-03-15 03:45:00|7636.8|7633.8|7632.5|7629.5|7637|7634|7632.3|7629.3|9
1678852200000|2023-03-15 03:50:00|7632.8|7629.8|7631.8|7628.8|7632.8|7629.8|7631.5|7628.5|7
1678852500000|2023-03-15 03:55:00|7632|7629|7633.8|7630.8|7633.8|7630.8|7632|7629|5
1678852800000|2023-03-15 04:00:00|7633|7630|7631.5|7628.5|7633.5|7630.5|7631.5|7628.5|45
1678853100000|2023-03-15 04:05:00|7631|7628|7630.5|7627.5|7631.3|7628.3|7630.5|7627.5|125
1678853400000|2023-03-15 04:10:00|7630.8|7627.8|7630.5|7627.5|7630.8|7627.8|7630.5|7627.5|8
1678853700000|2023-03-15 04:15:00|7630.3|7627.3|7633|7630|7633|7630|7630.3|7627.3|26
1678854000000|2023-03-15 04:20:00|7632.8|7629.8|7632|7629|7633|7630|7631.5|7628.5|20
1678854300000|2023-03-15 04:25:00|7631.8|7628.8|7632|7629|7632|7629|7631.5|7628.5|2
1678854600000|2023-03-15 04:30:00|7631.8|7628.8|7633|7630|7633|7630|7631|7628|13
1678854900000|2023-03-15 04:35:00|7633.5|7630.5|7632.8|7629.8|7634|7631|7632.3|7629.3|9
1678855200000|2023-03-15 04:40:00|7632.5|7629.5|7631.3|7628.3|7633.3|7630.3|7631|7628|21
1678855500000|2023-03-15 04:45:00|7631|7628|7630|7627|7631.5|7628.5|7630|7627|18
1678855800000|2023-03-15 04:50:00|7630.3|7627.3|7631.3|7628.3|7632|7629|7630.3|7627.3|16
1678856100000|2023-03-15 04:55:00|7631.5|7628.5|7633|7630|7633.5|7630.5|7630.8|7627.8|14
1678856400000|2023-03-15 05:00:00|7632.8|7629.8|7629|7626|7633.5|7630.5|7629|7626|12
1678856700000|2023-03-15 05:05:00|7629.5|7626.5|7632|7629|7632|7629|7629.3|7626.3|21
1678857000000|2023-03-15 05:10:00|7631.8|7628.8|7630.5|7627.5|7631.8|7628.8|7629.5|7626.5|45
1678857300000|2023-03-15 05:15:00|7630.3|7627.3|7629.8|7626.8|7630.8|7627.8|7629.3|7626.3|8
1678857600000|2023-03-15 05:20:00|7630|7627|7629|7626|7630.5|7627.5|7628.5|7625.5|13
1678857900000|2023-03-15 05:25:00|7629.3|7626.3|7626|7623|7630|7627|7625.5|7622.5|12
1678858200000|2023-03-15 05:30:00|7625.8|7622.8|7622.3|7619.3|7625.8|7622.8|7622|7619|41
1678858500000|2023-03-15 05:35:00|7622.5|7619.5|7623.5|7620.5|7624.5|7621.5|7622.5|7619.5|246
1678858800000|2023-03-15 05:40:00|7623.3|7620.3|7623.5|7620.5|7624|7621|7622.5|7619.5|16
1678859100000|2023-03-15 05:45:00|7623.3|7620.3|7625|7622|7626.3|7623.3|7623.3|7620.3|48
1678859400000|2023-03-15 05:50:00|7624.8|7621.8|7626|7623|7626.3|7623.3|7623.5|7620.5|11
1678859700000|2023-03-15 05:55:00|7626.3|7623.3|7626|7623|7627.5|7624.5|7625.3|7622.3|13
1678860000000|2023-03-15 06:00:00|7625.8|7622.8|7632.5|7629.5|7632.5|7629.5|7625.8|7622.8|35
1678860300000|2023-03-15 06:05:00|7632|7629|7637.3|7634.3|7640|7637|7631.5|7628.5|80
1678860600000|2023-03-15 06:10:00|7637.5|7634.5|7638|7635|7639|7636|7636.3|7633.3|92
1678860900000|2023-03-15 06:15:00|7637.5|7634.5|7638|7635|7638.5|7635.5|7636.3|7633.3|50
1678861200000|2023-03-15 06:20:00|7638.5|7635.5|7634|7631|7638.5|7635.5|7633|7630|67
1678861500000|2023-03-15 06:25:00|7633.8|7630.8|7635.5|7632.5|7636.3|7633.3|7633.8|7630.8|29
1678861800000|2023-03-15 06:30:00|7635.3|7632.3|7635|7632|7635.8|7632.8|7633|7630|41
1678862100000|2023-03-15 06:35:00|7634.8|7631.8|7633.5|7630.5|7635|7632|7633.3|7630.3|20
1678862400000|2023-03-15 06:40:00|7633.8|7630.8|7633.3|7630.3|7634.8|7631.8|7633.3|7630.3|457
1678862700000|2023-03-15 06:45:00|7632.8|7629.8|7632.5|7629.5|7633.8|7630.8|7632|7629|34
1678863000000|2023-03-15 06:50:00|7632.3|7629.3|7635.5|7632.5|7636|7633|7632.3|7629.3|99
1678863300000|2023-03-15 06:55:00|7635.8|7632.8|7636.8|7633.8|7637.8|7634.8|7635|7632|68
1678863600000|2023-03-15 07:00:00|7637|7634|7637.8|7635.8|7638.5|7636.5|7632.3|7630.3|340
1678863900000|2023-03-15 07:05:00|7637.5|7635.5|7635.5|7633.5|7639.5|7637.5|7635|7633|764
1678864200000|2023-03-15 07:10:00|7636.5|7634.5|7636.5|7634.5|7638.8|7636.8|7633.5|7631.5|165
1678864500000|2023-03-15 07:15:00|7636.3|7634.3|7636.8|7634.8|7638.8|7636.8|7635.5|7633.5|217
1678864800000|2023-03-15 07:20:00|7637|7635|7638.3|7636.3|7638.3|7636.3|7635|7633|198
1678865100000|2023-03-15 07:25:00|7638.5|7636.5|7635.8|7633.8|7639|7637|7634.8|7632.8|148
1678865400000|2023-03-15 07:30:00|7636.3|7634.3|7634.5|7632.5|7637.3|7635.3|7633.3|7631.3|204
1678865700000|2023-03-15 07:35:00|7634.8|7632.8|7629.8|7627.8|7636.3|7634.3|7628.8|7626.8|293
1678866000000|2023-03-15 07:40:00|7630|7628|7628.5|7626.5|7630.8|7628.8|7628.5|7626.5|145
1678866300000|2023-03-15 07:45:00|7628.3|7626.3|7626.3|7624.3|7628.5|7626.5|7625.8|7623.8|223
1678866600000|2023-03-15 07:50:00|7626|7624|7623.8|7621.8|7627.5|7625.5|7622.5|7620.5|444
1678866900000|2023-03-15 07:55:00|7623.5|7621.5|7625.3|7623.3|7632.8|7630.8|7622.8|7620.8|751
1678867200000|2023-03-15 08:00:00|7624.8|7623.8|7600.5|7599.5|7628.3|7627.3|7598.5|7597.5|6270
1678867500000|2023-03-15 08:05:00|7601|7600|7608.3|7607.3|7609.8|7608.8|7599.8|7598.8|1684
1678867800000|2023-03-15 08:10:00|7607.3|7606.3|7614.8|7613.8|7618.3|7617.3|7605.3|7604.3|1950
1678868100000|2023-03-15 08:15:00|7615.5|7614.5|7619.3|7618.3|7623.3|7622.3|7615.3|7614.3|2202
1678868400000|2023-03-15 08:20:00|7619.8|7618.8|7601.5|7600.5|7619.8|7618.8|7601.3|7600.3|1097
1678868700000|2023-03-15 08:25:00|7601.8|7600.8|7599.5|7598.5|7602.3|7601.3|7596.3|7595.3|1970
1678869000000|2023-03-15 08:30:00|7599.8|7598.8|7590.5|7589.5|7600|7599|7585.5|7584.5|1913
1678869300000|2023-03-15 08:35:00|7589.3|7588.3|7602.8|7601.8|7604.3|7603.3|7588.8|7587.8|1753
1678869600000|2023-03-15 08:40:00|7602.7|7601.7|7600.2|7599.2|7606.2|7605.2|7598.7|7597.7|3217
1678869900000|2023-03-15 08:45:00|7599.7|7598.7|7595.7|7594.7|7604.7|7603.7|7595.2|7594.2|7137
1678870200000|2023-03-15 08:50:00|7596.2|7595.2|7589.9|7588.9|7596.7|7595.7|7584.2|7583.2|1123
1678870500000|2023-03-15 08:55:00|7590.2|7589.2|7581.7|7580.7|7591.9|7590.9|7581.7|7580.7|5838
1678870800000|2023-03-15 09:00:00|7582.4|7581.4|7578.9|7577.9|7584.7|7583.7|7577.4|7576.4|4332
1678871100000|2023-03-15 09:05:00|7578.7|7577.7|7568.7|7567.7|7579.2|7578.2|7568.4|7567.4|1875
1678871400000|2023-03-15 09:10:00|7568.2|7567.2|7560.2|7559.2|7568.7|7567.7|7558.2|7557.2|2503
1678871700000|2023-03-15 09:15:00|7559.9|7558.9|7564.4|7563.4|7566.7|7565.7|7557.7|7556.7|1054
1678872000000|2023-03-15 09:20:00|7564.7|7563.7|7545.9|7544.9|7564.7|7563.7|7545.2|7544.2|1833
1678872300000|2023-03-15 09:25:00|7545.7|7544.7|7539.7|7538.7|7549.2|7548.2|7535.7|7534.7|2259
1678872600000|2023-03-15 09:30:00|7539.4|7538.4|7549.2|7548.2|7551.9|7550.9|7533.4|7532.4|1799
1678872900000|2023-03-15 09:35:00|7548.9|7547.9|7535.2|7534.2|7548.9|7547.9|7530.2|7529.2|2062
1678873200000|2023-03-15 09:40:00|7534.7|7533.7|7530.7|7529.7|7539.7|7538.7|7526.7|7525.7|7691
1678873500000|2023-03-15 09:45:00|7531.2|7530.2|7537.2|7536.2|7537.7|7536.7|7529.2|7528.2|2744
1678873800000|2023-03-15 09:50:00|7536.9|7535.9|7525.4|7524.4|7541.4|7540.4|7523.7|7522.7|1674
1678874100000|2023-03-15 09:55:00|7525.2|7524.2|7525.7|7524.7|7526.9|7525.9|7517.7|7516.7|2944
1678874400000|2023-03-15 10:00:00|7525.2|7524.2|7519.7|7518.7|7531.7|7530.7|7518.9|7517.9|1692
1678874700000|2023-03-15 10:05:00|7519.9|7518.9|7509.7|7508.7|7521.9|7520.9|7506.9|7505.9|2434
1678875000000|2023-03-15 10:10:00|7509.2|7508.2|7498.7|7497.7|7509.7|7508.7|7493.7|7492.7|2343
1678875300000|2023-03-15 10:15:00|7498.9|7497.9|7497.7|7496.7|7504.7|7503.7|7496.7|7495.7|3812
1678875600000|2023-03-15 10:20:00|7497.9|7496.9|7492.4|7491.4|7508.4|7507.4|7490.2|7489.2|2654
1678875900000|2023-03-15 10:25:00|7492.2|7491.2|7471.7|7470.7|7494.9|7493.9|7469.2|7468.2|1984
1678876200000|2023-03-15 10:30:00|7471.4|7470.4|7490.4|7489.4|7494.2|7493.2|7470.2|7469.2|2247
1678876500000|2023-03-15 10:35:00|7489.7|7488.7|7473.2|7472.2|7492.7|7491.7|7468.2|7467.2|1937
1678876800000|2023-03-15 10:40:00|7473.4|7472.4|7469.7|7468.7|7479.4|7478.4|7466.4|7465.4|1671
1678877100000|2023-03-15 10:45:00|7468.4|7467.4|7444.4|7443.4|7476.4|7475.4|7439.2|7438.2|4425
1678877400000|2023-03-15 10:50:00|7443.9|7442.9|7440.4|7439.4|7451.7|7450.7|7428.7|7427.7|2596
1678877700000|2023-03-15 10:55:00|7440.7|7439.7|7448.2|7447.2|7454.2|7453.2|7437.4|7436.4|1609
1678878000000|2023-03-15 11:00:00|7448.4|7447.4|7466.4|7465.4|7469.2|7468.2|7447.7|7446.7|1969
1678878300000|2023-03-15 11:05:00|7466.2|7465.2|7465.9|7464.9|7469.7|7468.7|7451.4|7450.4|1772
1678878600000|2023-03-15 11:10:00|7465.4|7464.4|7466.4|7465.4|7473.7|7472.7|7457.9|7456.9|2124
1678878900000|2023-03-15 11:15:00|7465.9|7464.9|7458.4|7457.4|7466.2|7465.2|7455.7|7454.7|1968
1678879200000|2023-03-15 11:20:00|7458.7|7457.7|7446.9|7445.9|7458.7|7457.7|7442.7|7441.7|2064
1678879500000|2023-03-15 11:25:00|7446.4|7445.4|7454.9|7453.9|7462.9|7461.9|7446.2|7445.2|2942
1678879800000|2023-03-15 11:30:00|7454.7|7453.7|7452.2|7451.2|7459.9|7458.9|7448.7|7447.7|2190
1678880100000|2023-03-15 11:35:00|7451.7|7450.7|7461.9|7460.9|7463.2|7462.2|7441.7|7440.7|1628
1678880400000|2023-03-15 11:40:00|7462.2|7461.2|7458.7|7457.7|7464.2|7463.2|7453.4|7452.4|1149
1678880700000|2023-03-15 11:45:00|7458.2|7457.2|7447.2|7446.2|7459.4|7458.4|7445.7|7444.7|1987
1678881000000|2023-03-15 11:50:00|7446.4|7445.4|7441.7|7440.7|7448.9|7447.9|7439.4|7438.4|629
1678881300000|2023-03-15 11:55:00|7441.4|7440.4|7441.2|7440.2|7446.2|7445.2|7434.7|7433.7|1465
1678881600000|2023-03-15 12:00:00|7440.9|7439.9|7430.2|7429.2|7444.7|7443.7|7429.7|7428.7|2086
1678881900000|2023-03-15 12:05:00|7430.4|7429.4|7437.7|7436.7|7439.9|7438.9|7429.9|7428.9|1289
1678882200000|2023-03-15 12:10:00|7437.4|7436.4|7452.9|7451.9|7454.2|7453.2|7437.4|7436.4|1202
1678882500000|2023-03-15 12:15:00|7453.2|7452.2|7442.2|7441.2|7455.2|7454.2|7442.2|7441.2|2308
1678882800000|2023-03-15 12:20:00|7442.4|7441.4|7439.4|7438.4|7448.9|7447.9|7438.2|7437.2|1152
1678883100000|2023-03-15 12:25:00|7439.2|7438.2|7427.7|7426.7|7440.2|7439.2|7427.4|7426.4|1353
1678883400000|2023-03-15 12:30:00|7427.9|7426.9|7425.9|7424.9|7444.9|7443.9|7425.2|7424.2|2224
1678883700000|2023-03-15 12:35:00|7426.4|7425.4|7410.4|7409.4|7429.7|7428.7|7410.2|7409.2|1339
1678884000000|2023-03-15 12:40:00|7411.3|7410.3|7409.8|7408.8|7416.6|7415.6|7407.1|7406.1|1489
1678884300000|2023-03-15 12:45:00|7410.3|7409.3|7409.6|7408.6|7421.1|7420.1|7406.3|7405.3|2159
1678884600000|2023-03-15 12:50:00|7409.3|7408.3|7413.1|7412.1|7419.3|7418.3|7409.3|7408.3|1065
1678884900000|2023-03-15 12:55:00|7413.3|7412.3|7404.6|7403.6|7413.3|7412.3|7402.3|7401.3|1431
1678885200000|2023-03-15 13:00:00|7403.6|7402.6|7412.1|7411.1|7412.1|7411.1|7397.1|7396.1|1461
1678885500000|2023-03-15 13:05:00|7411.8|7410.8|7400.8|7399.8|7412.1|7411.1|7393.6|7392.6|1054
1678885800000|2023-03-15 13:10:00|7401.3|7400.3|7408.8|7407.8|7411.8|7410.8|7400.6|7399.6|1221
1678886100000|2023-03-15 13:15:00|7408.6|7407.6|7395.3|7394.3|7410.6|7409.6|7395.1|7394.1|1086
1678886400000|2023-03-15 13:20:00|7395.6|7394.6|7400.8|7399.8|7400.8|7399.8|7392.1|7391.1|3273
1678886700000|2023-03-15 13:25:00|7399.8|7398.8|7396.1|7395.1|7402.6|7401.6|7390.6|7389.6|1362
1678887000000|2023-03-15 13:30:00|7396.6|7395.6|7402.8|7401.8|7406.6|7405.6|7394.8|7393.8|2087
1678887300000|2023-03-15 13:35:00|7402.6|7401.6|7410.3|7409.3|7411.6|7410.6|7398.3|7397.3|1786
1678887600000|2023-03-15 13:40:00|7410.1|7409.1|7427.1|7426.1|7427.8|7426.8|7405.8|7404.8|2626
1678887900000|2023-03-15 13:45:00|7427.6|7426.6|7430.6|7429.6|7434.8|7433.8|7423.1|7422.1|1662
1678888200000|2023-03-15 13:50:00|7431.1|7430.1|7420.1|7419.1|7432.6|7431.6|7416.8|7415.8|1628
1678888500000|2023-03-15 13:55:00|7419.8|7418.8|7404.1|7403.1|7420.6|7419.6|7403.6|7402.6|1282
1678888800000|2023-03-15 14:00:00|7404.3|7403.3|7404.6|7403.6|7406.8|7405.8|7395.3|7394.3|2935
1678889100000|2023-03-15 14:05:00|7404.1|7403.1|7426.6|7425.6|7426.8|7425.8|7403.8|7402.8|1785
1678889400000|2023-03-15 14:10:00|7426.8|7425.8|7426.3|7425.3|7435.6|7434.6|7425.1|7424.1|1327
1678889700000|2023-03-15 14:15:00|7427.1|7426.1|7426.3|7425.3|7430.6|7429.6|7417.8|7416.8|2727
1678890000000|2023-03-15 14:20:00|7426.6|7425.6|7423.3|7422.3|7432.1|7431.1|7421.6|7420.6|1126
1678890300000|2023-03-15 14:25:00|7422.8|7421.8|7418.6|7417.6|7426.1|7425.1|7415.6|7414.6|2076
1678890600000|2023-03-15 14:30:00|7416.6|7415.6|7406.6|7405.6|7420.6|7419.6|7406.6|7405.6|1484
1678890900000|2023-03-15 14:35:00|7406.1|7405.1|7410.6|7409.6|7414.1|7413.1|7404.1|7403.1|2176
1678891200000|2023-03-15 14:40:00|7410.3|7409.3|7407.1|7406.1|7411.6|7410.6|7401.6|7400.6|3231
1678891500000|2023-03-15 14:45:00|7407.6|7406.6|7396.8|7395.8|7408.8|7407.8|7393.6|7392.6|2016
1678891800000|2023-03-15 14:50:00|7396.6|7395.6|7392.8|7391.8|7397.6|7396.6|7388.6|7387.6|1836
1678892100000|2023-03-15 14:55:00|7393.1|7392.1|7404.1|7403.1|7404.8|7403.8|7387.1|7386.1|2368
1678892400000|2023-03-15 15:00:00|7404.3|7403.3|7409.3|7408.3|7413.6|7412.6|7401.8|7400.8|2269
1678892700000|2023-03-15 15:05:00|7409.1|7408.1|7397.3|7396.3|7410.6|7409.6|7397.1|7396.1|1825
1678893000000|2023-03-15 15:10:00|7397.6|7396.6|7410.1|7409.1|7411.1|7410.1|7396.8|7395.8|2322
1678893300000|2023-03-15 15:15:00|7409.8|7408.8|7411.8|7410.8|7413.1|7412.1|7406.3|7405.3|1814
1678893600000|2023-03-15 15:20:00|7412.3|7411.3|7395.6|7394.6|7412.3|7411.3|7389.6|7388.6|1929
1678893900000|2023-03-15 15:25:00|7395.1|7394.1|7396.1|7395.1|7401.8|7400.8|7393.3|7392.3|1325
1678894200000|2023-03-15 15:30:00|7395.8|7394.8|7398.1|7397.1|7404.8|7403.8|7394.1|7393.1|1481
1678894500000|2023-03-15 15:35:00|7397.6|7396.6|7388.1|7387.1|7398.3|7397.3|7385.1|7384.1|2470
1678894800000|2023-03-15 15:40:00|7387.6|7386.6|7397.1|7396.1|7400.3|7399.3|7386.8|7385.8|1807
1678895100000|2023-03-15 15:45:00|7397.6|7396.6|7406.1|7405.1|7407.1|7406.1|7396.6|7395.6|1767
1678895400000|2023-03-15 15:50:00|7406.3|7405.3|7393.1|7392.1|7407.6|7406.6|7391.3|7390.3|1690
1678895700000|2023-03-15 15:55:00|7392.8|7391.8|7386.6|7385.6|7394.3|7393.3|7386.6|7385.6|1592
1678896000000|2023-03-15 16:00:00|7386.3|7385.3|7383.6|7382.6|7393.3|7392.3|7382.6|7381.6|2200
1678896300000|2023-03-15 16:05:00|7383.8|7382.8|7364.6|7363.6|7383.8|7382.8|7363.3|7362.3|2886
1678896600000|2023-03-15 16:10:00|7364.3|7363.3|7362.8|7361.8|7366.1|7365.1|7358.6|7357.6|1540
1678896900000|2023-03-15 16:15:00|7362.6|7361.6|7352.8|7351.8|7365.1|7364.1|7352.8|7351.8|2323
1678897200000|2023-03-15 16:20:00|7353.3|7352.3|7345.3|7344.3|7356.3|7355.3|7344.1|7343.1|2899
1678897500000|2023-03-15 16:25:00|7345.1|7344.1|7341.8|7339.8|7347.6|7346.6|7332.3|7331.3|7952
1678897800000|2023-03-15 16:30:00|7331.9|7329.9|7334.7|7332.7|7340.2|7338.2|7331.2|7329.2|7431
1678898100000|2023-03-15 16:35:00|7334.4|7332.4|7323.2|7321.2|7337.9|7335.9|7319.7|7317.7|4406
1678898400000|2023-03-15 16:40:00|7322.2|7320.2|7319.2|7317.2|7324.2|7322.2|7313.4|7311.4|1389
1678898700000|2023-03-15 16:45:00|7319.4|7317.4|7317.2|7315.2|7321.4|7319.4|7315.7|7313.7|762
1678899000000|2023-03-15 16:50:00|7316.9|7314.9|7316.2|7314.2|7317.7|7315.7|7310.2|7308.2|788
1678899300000|2023-03-15 16:55:00|7315.7|7313.7|7313.9|7311.9|7317.2|7315.2|7310.4|7308.4|589
1678899600000|2023-03-15 17:00:00|7314.2|7312.2|7319.7|7317.7|7320.4|7318.4|7313.4|7311.4|928
1678899900000|2023-03-15 17:05:00|7320.2|7318.2|7329.2|7327.2|7332.4|7330.4|7320.2|7318.2|573
1678900200000|2023-03-15 17:10:00|7329.7|7327.7|7338.2|7336.2|7339.4|7337.4|7328.7|7326.7|545
1678900500000|2023-03-15 17:15:00|7337.9|7335.9|7341.4|7339.4|7345.7|7343.7|7336.2|7334.2|1548
1678900800000|2023-03-15 17:20:00|7341.9|7339.9|7341.9|7339.9|7343.9|7341.9|7336.4|7334.4|970
1678901100000|2023-03-15 17:25:00|7342.2|7340.2|7344.4|7342.4|7346.7|7344.7|7341.2|7339.2|433
1678901400000|2023-03-15 17:30:00|7344.2|7342.2|7344.2|7342.2|7344.9|7342.9|7334.2|7332.2|320
1678901700000|2023-03-15 17:35:00|7344.4|7342.4|7343.2|7341.2|7347.9|7345.9|7340.4|7338.4|215
1678902000000|2023-03-15 17:40:00|7342.7|7340.7|7338.9|7336.9|7344.9|7342.9|7334.9|7332.9|137
1678902300000|2023-03-15 17:45:00|7338.7|7336.7|7342.7|7340.7|7343.2|7341.2|7336.4|7334.4|223
1678902600000|2023-03-15 17:50:00|7342.4|7340.4|7351.9|7349.9|7351.9|7349.9|7341.2|7339.2|220
1678902900000|2023-03-15 17:55:00|7351.4|7349.4|7353.9|7351.9|7356.9|7354.9|7349.2|7347.2|310
1678903200000|2023-03-15 18:00:00|7353.4|7351.4|7346.9|7344.9|7353.9|7351.9|7346.7|7344.7|107
1678903500000|2023-03-15 18:05:00|7346.7|7344.7|7345.9|7343.9|7347.9|7345.9|7342.7|7340.7|162
1678903800000|2023-03-15 18:10:00|7345.7|7343.7|7341.9|7339.9|7346.4|7344.4|7341.7|7339.7|314
1678904100000|2023-03-15 18:15:00|7341.7|7339.7|7349.4|7347.4|7350.2|7348.2|7339.7|7337.7|407
1678904400000|2023-03-15 18:20:00|7349.2|7347.2|7362.4|7360.4|7363.9|7361.9|7348.2|7346.2|270
1678904700000|2023-03-15 18:25:00|7362.9|7360.9|7376.4|7374.4|7390.9|7388.9|7362.4|7360.4|1101
1678905000000|2023-03-15 18:30:00|7376.9|7374.9|7381.2|7379.2|7388.4|7386.4|7373.9|7371.9|627
1678905300000|2023-03-15 18:35:00|7381.4|7379.4|7384.4|7382.4|7389.2|7387.2|7375.7|7373.7|407
1678905600000|2023-03-15 18:40:00|7383.9|7381.9|7387.7|7385.7|7392.4|7390.4|7381.9|7379.9|349
1678905900000|2023-03-15 18:45:00|7387.9|7385.9|7381.4|7379.4|7387.9|7385.9|7380.4|7378.4|230
1678906200000|2023-03-15 18:50:00|7380.9|7378.9|7389.9|7387.9|7390.7|7388.7|7376.7|7374.7|270
1678906500000|2023-03-15 18:55:00|7389.7|7387.7|7386.9|7384.9|7390.9|7388.9|7381.9|7379.9|231
1678906800000|2023-03-15 19:00:00|7387.2|7385.2|7376.7|7374.7|7391.4|7389.4|7376.2|7374.2|340
1678907100000|2023-03-15 19:05:00|7376.9|7374.9|7367.7|7365.7|7384.9|7382.9|7366.9|7364.9|649
1678907400000|2023-03-15 19:10:00|7367.2|7365.2|7372.7|7370.7|7377.4|7375.4|7362.9|7360.9|632
1678907700000|2023-03-15 19:15:00|7372.9|7370.9|7374.4|7372.4|7378.4|7376.4|7371.4|7369.4|137
1678908000000|2023-03-15 19:20:00|7374.7|7372.7|7383.9|7381.9|7386.4|7384.4|7371.2|7369.2|423
1678908300000|2023-03-15 19:25:00|7384.2|7382.2|7388.9|7386.9|7390.2|7388.2|7379.2|7377.2|284
1678908600000|2023-03-15 19:30:00|7389.2|7387.2|7393.2|7391.2|7393.4|7391.4|7386.2|7384.2|457
1678908900000|2023-03-15 19:35:00|7393.4|7391.4|7386.4|7384.4|7394.4|7392.4|7384.2|7382.2|210
1678909200000|2023-03-15 19:40:00|7386.9|7384.9|7384.9|7382.9|7389.2|7387.2|7381.4|7379.4|544
1678909500000|2023-03-15 19:45:00|7384.7|7382.7|7382.9|7380.9|7386.2|7384.2|7378.4|7376.4|486
1678909800000|2023-03-15 19:50:00|7382.7|7380.7|7381.4|7379.4|7383.2|7381.2|7378.4|7376.4|482
1678910100000|2023-03-15 19:55:00|7381.7|7379.7|7400.9|7398.9|7401.2|7399.2|7381.7|7379.7|961
1678910400000|2023-03-15 20:00:00|7400.7|7398.7|7400.7|7398.7|7402.7|7400.7|7397.7|7395.7|210
1678910700000|2023-03-15 20:05:00|7400.4|7398.4|7399.9|7397.9|7401.9|7399.9|7399.4|7397.4|78
1678911000000|2023-03-15 20:10:00|7399.7|7397.7|7395.2|7393.2|7399.7|7397.7|7394.9|7392.9|33
1678911300000|2023-03-15 20:15:00|7394.9|7392.9|7394.9|7392.9|7395.9|7393.9|7393.4|7391.4|125
1678911600000|2023-03-15 20:20:00|7394.7|7392.7|7392.2|7390.2|7394.7|7392.7|7392.2|7390.2|40
1678911900000|2023-03-15 20:25:00|7394.4|7392.4|7392.4|7390.4|7394.4|7392.4|7391.7|7389.7|20
1678912200000|2023-03-15 20:30:00|7391.9|7389.9|7388.2|7386.2|7392.2|7390.2|7386.7|7384.7|82
1678912500000|2023-03-15 20:35:00|7388.4|7386.4|7391.9|7389.9|7391.9|7389.9|7387.9|7385.9|46
1678912800000|2023-03-15 20:40:00|7391.7|7389.7|7391.7|7389.7|7392.4|7390.4|7391.4|7389.4|32
1678913100000|2023-03-15 20:45:00|7391.4|7389.4|7392.4|7390.4|7393.4|7391.4|7391.2|7389.2|34
1678913400000|2023-03-15 20:50:00|7391.9|7389.9|7392.7|7390.7|7392.9|7390.9|7390.2|7388.2|30
1678913700000|2023-03-15 20:55:00|7392.4|7390.4|7388.4|7384.4|7393.2|7391.2|7385.9|7383.9|86
1678914000000|2023-03-15 21:00:00|7387.7|7383.7|7387.1|7383.1|7387.7|7383.7|7387.1|7383.1|2
1678914300000|2023-03-15 21:05:00|7386.4|7382.4|7381.3|7377.3|7386.7|7382.7|7381.3|7377.3|0
1678914600000|2023-03-15 21:10:00|7380.5|7376.5|7380.7|7376.7|7380.8|7376.8|7379.8|7375.8|0
1678914900000|2023-03-15 21:15:00|7380.6|7376.6|7380.5|7376.5|7380.6|7376.6|7379.4|7375.4|0
1678915200000|2023-03-15 21:20:00|7380.4|7376.4|7379.9|7375.9|7380.8|7376.8|7379.8|7375.8|0
1678915500000|2023-03-15 21:25:00|7380|7376|7380|7376|7380.1|7376.1|7379.8|7375.8|0
1678915800000|2023-03-15 21:30:00|7379.9|7375.9|7379.6|7375.6|7379.9|7375.9|7379.2|7375.2|0
1678916100000|2023-03-15 21:35:00|7379.7|7375.7|7378.6|7374.6|7379.8|7375.8|7378.6|7374.6|0
1678916400000|2023-03-15 21:40:00|7378.5|7374.5|7376.8|7372.8|7378.8|7374.8|7376.3|7372.3|0
1678916700000|2023-03-15 21:45:00|7376.9|7372.9|7376.3|7372.3|7377|7373|7375.5|7371.5|0
1678917000000|2023-03-15 21:50:00|7376.4|7372.4|7376.8|7372.8|7376.8|7372.8|7376.3|7372.3|0
1678917300000|2023-03-15 21:55:00|7376.9|7372.9|7377.7|7373.7|7377.7|7373.7|7376.5|7372.5|0
1678917600000|2023-03-15 22:00:00|7377.9|7373.9|7379.4|7375.4|7381.8|7377.8|7375.3|7371.3|0
1678917900000|2023-03-15 22:05:00|7379.3|7375.3|7377.6|7373.6|7380|7376|7376.1|7372.1|0
1678918200000|2023-03-15 22:10:00|7377.5|7373.5|7379.9|7375.9|7380|7376|7376.4|7372.4|0
1678918500000|2023-03-15 22:15:00|7380|7376|7381.7|7377.7|7382.1|7378.1|7379.3|7375.3|0
1678918800000|2023-03-15 22:20:00|7381.8|7377.8|7383.9|7379.9|7384.7|7380.7|7381.3|7377.3|0
1678919100000|2023-03-15 22:25:00|7384|7380|7384.4|7380.4|7385.6|7381.6|7384|7380|0
1678919400000|2023-03-15 22:30:00|7384.3|7380.3|7385.6|7381.6|7385.9|7381.9|7383.8|7379.8|0
1678919700000|2023-03-15 22:35:00|7385.7|7381.7|7387.4|7383.4|7387.7|7383.7|7385|7381|0
1678920000000|2023-03-15 22:40:00|7387.3|7383.3|7386.5|7382.5|7388.1|7384.1|7385.5|7381.5|0
1678920300000|2023-03-15 22:45:00|7386.3|7382.3|7386.6|7382.6|7387.9|7383.9|7386.3|7382.3|0
1678920600000|2023-03-15 22:50:00|7386.5|7382.5|7384.7|7380.7|7386.6|7382.6|7384.7|7380.7|0
1678920900000|2023-03-15 22:55:00|7384.8|7380.8|7385.8|7381.8|7386.2|7382.2|7383.6|7379.6|0
1678921200000|2023-03-15 23:00:00|7385.9|7381.9|7388.1|7384.1|7388.6|7384.6|7385.9|7381.9|0
1678921500000|2023-03-15 23:05:00|7388|7384|7387.1|7383.1|7388.7|7384.7|7386.6|7382.6|0
1678921800000|2023-03-15 23:10:00|7387.2|7383.2|7388.5|7384.5|7388.9|7384.9|7386.8|7382.8|0
1678922100000|2023-03-15 23:15:00|7388.4|7384.4|7386.2|7382.2|7388.5|7384.5|7385.9|7381.9|0
1678922400000|2023-03-15 23:20:00|7386.3|7382.3|7386.3|7382.3|7387.8|7383.8|7385.7|7381.7|0
1678922700000|2023-03-15 23:25:00|7386.2|7382.2|7386.5|7382.5|7387.5|7383.5|7385.7|7381.7|0
1678923000000|2023-03-15 23:30:00|7386.4|7382.4|7388.7|7384.7|7389.3|7385.3|7386.2|7382.2|0
1678923300000|2023-03-15 23:35:00|7388.6|7384.6|7386.9|7382.9|7389|7385|7386.4|7382.4|0
1678923600000|2023-03-15 23:40:00|7387|7383|7384.5|7380.5|7387.3|7383.3|7384.5|7380.5|0
1678923900000|2023-03-15 23:45:00|7384.4|7380.4|7378.2|7374.2|7384.4|7380.4|7377.3|7373.3|0
1678924200000|2023-03-15 23:50:00|7378|7374|7371.1|7367.1|7378|7374|7371.1|7367.1|0
1678924500000|2023-03-15 23:55:00|7371.2|7367.2|7373.3|7369.3|7373.9|7369.9|7371.1|7367.1|0
1678924800000|2023-03-16 00:00:00|7373.2|7369.2|7381.2|7377.2|7381.5|7377.5|7372.9|7368.9|0
1678925100000|2023-03-16 00:05:00|7381.3|7377.3|7382.6|7378.6|7383|7379|7381.2|7377.2|0
1678925400000|2023-03-16 00:10:00|7382.7|7378.7|7384.6|7380.6|7384.9|7380.9|7380.5|7376.5|0
1678925700000|2023-03-16 00:15:00|7384.7|7380.7|7383|7379|7388.2|7384.2|7381.6|7377.6|0
1678926000000|2023-03-16 00:20:00|7382.6|7378.6|7386.1|7382.1|7388.1|7384.1|7382.6|7378.6|0
1678926300000|2023-03-16 00:25:00|7386.2|7382.2|7390.6|7386.6|7392.8|7388.8|7385|7381|0
1678926600000|2023-03-16 00:30:00|7390.7|7386.7|7394.3|7390.3|7397.6|7393.6|7390.2|7386.2|0
1678926900000|2023-03-16 00:35:00|7394.4|7390.4|7395.2|7391.2|7396.6|7392.6|7393.1|7389.1|0
1678927200000|2023-03-16 00:40:00|7395.3|7391.3|7392.4|7388.4|7396.4|7392.4|7390.4|7386.4|0
1678927500000|2023-03-16 00:45:00|7392.3|7388.3|7400.7|7396.7|7400.9|7396.9|7392.3|7388.3|0
1678927800000|2023-03-16 00:50:00|7400.8|7396.8|7412.7|7408.7|7416.8|7412.8|7400.8|7396.8|0
1678928100000|2023-03-16 00:55:00|7412.8|7408.8|7422.2|7418.2|7423.2|7419.2|7412.1|7408.1|0
1678928400000|2023-03-16 01:00:00|7422.1|7418.1|7424.2|7421.2|7430.2|7427.2|7418.7|7415.7|192
1678928700000|2023-03-16 01:05:00|7423.9|7420.9|7429.4|7426.4|7433.2|7430.2|7422.9|7419.9|127
1678929000000|2023-03-16 01:10:00|7428.9|7425.9|7418.7|7415.7|7429.2|7426.2|7418.7|7415.7|107
1678929300000|2023-03-16 01:15:00|7418.4|7415.4|7413.7|7410.7|7419.7|7416.7|7411.4|7408.4|50
1678929600000|2023-03-16 01:20:00|7413.4|7410.4|7415.9|7412.9|7416.4|7413.4|7410.2|7407.2|54
1678929900000|2023-03-16 01:25:00|7416.2|7413.2|7421.2|7418.2|7421.2|7418.2|7413.4|7410.4|38
1678930200000|2023-03-16 01:30:00|7421.4|7418.4|7424.2|7421.2|7426.4|7423.4|7420.2|7417.2|59
1678930500000|2023-03-16 01:35:00|7424.7|7421.7|7429.7|7426.7|7430.9|7427.9|7423.2|7420.2|54
1678930800000|2023-03-16 01:40:00|7429.9|7426.9|7421.2|7418.2|7431.7|7428.7|7418.4|7415.4|141
1678931100000|2023-03-16 01:45:00|7421.4|7418.4|7422.2|7419.2|7425.9|7422.9|7420.2|7417.2|74
1678931400000|2023-03-16 01:50:00|7422.4|7419.4|7419.7|7416.7|7423.9|7420.9|7417.7|7414.7|44
1678931700000|2023-03-16 01:55:00|7419.4|7416.4|7417.7|7414.7|7419.7|7416.7|7415.4|7412.4|43
1678932000000|2023-03-16 02:00:00|7417.4|7414.4|7415.4|7412.4|7422.4|7419.4|7414.9|7411.9|44
1678932300000|2023-03-16 02:05:00|7415.7|7412.7|7414.2|7411.2|7417.2|7414.2|7412.4|7409.4|51
1678932600000|2023-03-16 02:10:00|7414.7|7411.7|7412.2|7409.2|7417.2|7414.2|7409.9|7406.9|42
1678932900000|2023-03-16 02:15:00|7411.9|7408.9|7418.4|7415.4|7420.2|7417.2|7411.9|7408.9|40
1678933200000|2023-03-16 02:20:00|7418.2|7415.2|7415.9|7412.9|7418.9|7415.9|7413.7|7410.7|34
1678933500000|2023-03-16 02:25:00|7416.2|7413.2|7418.2|7415.2|7420.7|7417.7|7414.9|7411.9|25
1678933800000|2023-03-16 02:30:00|7417.9|7414.9|7420.7|7417.7|7422.7|7419.7|7417.2|7414.2|32
1678934100000|2023-03-16 02:35:00|7420.9|7417.9|7423.2|7420.2|7424.4|7421.4|7420.2|7417.2|20
1678934400000|2023-03-16 02:40:00|7422.9|7419.9|7421.9|7418.9|7423.7|7420.7|7421.9|7418.9|6
1678934700000|2023-03-16 02:45:00|7421.7|7418.7|7417.9|7414.9|7421.9|7418.9|7416.7|7413.7|40
1678935000000|2023-03-16 02:50:00|7418.2|7415.2|7417.2|7414.2|7418.9|7415.9|7415.7|7412.7|28
1678935300000|2023-03-16 02:55:00|7416.7|7413.7|7412.4|7409.4|7417.4|7414.4|7412.4|7409.4|67
1678935600000|2023-03-16 03:00:00|7412.9|7409.9|7413.2|7410.2|7413.2|7410.2|7409.9|7406.9|50
1678935900000|2023-03-16 03:05:00|7413.4|7410.4|7411.4|7408.4|7414.9|7411.9|7409.7|7406.7|40
1678936200000|2023-03-16 03:10:00|7410.9|7407.9|7409.7|7406.7|7412.7|7409.7|7408.7|7405.7|26
1678936500000|2023-03-16 03:15:00|7409.9|7406.9|7409.7|7406.7|7413.4|7410.4|7407.7|7404.7|34
1678936800000|2023-03-16 03:20:00|7409.9|7406.9|7408.9|7405.9|7410.2|7407.2|7407.7|7404.7|28
1678937100000|2023-03-16 03:25:00|7409.2|7406.2|7407.7|7404.7|7409.2|7406.2|7405.7|7402.7|24
1678937400000|2023-03-16 03:30:00|7407.4|7404.4|7405.9|7402.9|7409.9|7406.9|7404.7|7401.7|22
1678937700000|2023-03-16 03:35:00|7406.2|7403.2|7404.2|7401.2|7408.4|7405.4|7401.7|7398.7|30
1678938000000|2023-03-16 03:40:00|7404.4|7401.4|7404.9|7401.9|7406.4|7403.4|7403.4|7400.4|20
1678938300000|2023-03-16 03:45:00|7404.4|7401.4|7405.7|7402.7|7405.9|7402.9|7402.7|7399.7|21
1678938600000|2023-03-16 03:50:00|7405.9|7402.9|7408.2|7405.2|7409.7|7406.7|7405.9|7402.9|19
1678938900000|2023-03-16 03:55:00|7407.9|7404.9|7408.7|7405.7|7408.9|7405.9|7405.2|7402.2|26
1678939200000|2023-03-16 04:00:00|7408.2|7405.2|7410.7|7407.7|7412.7|7409.7|7408.2|7405.2|34
1678939500000|2023-03-16 04:05:00|7410.2|7407.2|7412.7|7409.7|7413.2|7410.2|7409.4|7406.4|45
1678939800000|2023-03-16 04:10:00|7412.9|7409.9|7414.7|7411.7|7415.4|7412.4|7412.7|7409.7|26
1678940100000|2023-03-16 04:15:00|7414.4|7411.4|7415.2|7412.2|7416.2|7413.2|7412.2|7409.2|29
1678940400000|2023-03-16 04:20:00|7415.4|7412.4|7416.4|7413.4|7417.2|7414.2|7412.2|7409.2|14
1678940700000|2023-03-16 04:25:00|7416.7|7413.7|7420.2|7417.2|7420.2|7417.2|7416.4|7413.4|9
1678941000000|2023-03-16 04:30:00|7419.9|7416.9|7419.4|7416.4|7420.7|7417.7|7419.2|7416.2|66
1678941300000|2023-03-16 04:35:00|7421.4|7418.4|7423.9|7420.9|7424.2|7421.2|7419.9|7416.9|50
1678941600000|2023-03-16 04:40:00|7424.2|7421.2|7426.4|7423.4|7426.4|7423.4|7423.9|7420.9|69
1678941900000|2023-03-16 04:45:00|7426.2|7423.2|7426.7|7423.7|7427.9|7424.9|7426.2|7423.2|30
1678942200000|2023-03-16 04:50:00|7426.9|7423.9|7430.9|7427.9|7430.9|7427.9|7426.9|7423.9|53
1678942500000|2023-03-16 04:55:00|7430.7|7427.7|7431.2|7428.2|7431.7|7428.7|7429.7|7426.7|14
1678942800000|2023-03-16 05:00:00|7430.9|7427.9|7430.2|7427.2|7431.7|7428.7|7429.2|7426.2|10
1678943100000|2023-03-16 05:05:00|7430.4|7427.4|7429.9|7426.9|7432.2|7429.2|7429.2|7426.2|9
1678943400000|2023-03-16 05:10:00|7430.7|7427.7|7424.2|7421.2|7430.7|7427.7|7423.2|7420.2|18
1678943700000|2023-03-16 05:15:00|7424.7|7421.7|7421.9|7418.9|7428.4|7425.4|7421.4|7418.4|4
1678944000000|2023-03-16 05:20:00|7422.4|7419.4|7420.7|7417.7|7422.4|7419.4|7419.7|7416.7|1
1678944300000|2023-03-16 05:25:00|7420.9|7417.9|7423.7|7420.7|7425.2|7422.2|7420.9|7417.9|10
1678944600000|2023-03-16 05:30:00|7423.4|7420.4|7421.2|7418.2|7424.2|7421.2|7420.9|7417.9|25
1678944900000|2023-03-16 05:35:00|7421.4|7418.4|7429.4|7426.4|7429.7|7426.7|7421.2|7418.2|22
1678945200000|2023-03-16 05:40:00|7429.7|7426.7|7425.4|7422.4|7429.9|7426.9|7425.4|7422.4|19
1678945500000|2023-03-16 05:45:00|7425.2|7422.2|7426.4|7423.4|7427.2|7424.2|7424.9|7421.9|16
1678945800000|2023-03-16 05:50:00|7426.2|7423.2|7425.7|7422.7|7426.9|7423.9|7422.2|7419.2|51
1678946100000|2023-03-16 05:55:00|7425.4|7422.4|7423.9|7420.9|7426.9|7423.9|7423.2|7420.2|64
1678946400000|2023-03-16 06:00:00|7424.9|7421.9|7422.2|7419.2|7426.2|7423.2|7420.7|7417.7|62
1678946700000|2023-03-16 06:05:00|7421.9|7418.9|7420.7|7417.7|7423.9|7420.9|7419.4|7416.4|71
1678947000000|2023-03-16 06:10:00|7420.2|7417.2|7421.7|7418.7|7423.2|7420.2|7417.9|7414.9|91
1678947300000|2023-03-16 06:15:00|7421.4|7418.4|7417.9|7414.9|7422.4|7419.4|7416.9|7413.9|167
1678947600000|2023-03-16 06:20:00|7418.2|7415.2|7418.9|7415.9|7422.4|7419.4|7417.7|7414.7|32
1678947900000|2023-03-16 06:25:00|7418.2|7415.2|7420.9|7417.9|7422.2|7419.2|7418.2|7415.2|50
1678948200000|2023-03-16 06:30:00|7420.7|7417.7|7416.9|7413.9|7421.7|7418.7|7416.9|7413.9|86
1678948500000|2023-03-16 06:35:00|7417.2|7414.2|7422.9|7419.9|7425.2|7422.2|7416.9|7413.9|63
1678948800000|2023-03-16 06:40:00|7423.2|7420.2|7418.4|7415.4|7423.2|7420.2|7418.2|7415.2|85
1678949100000|2023-03-16 06:45:00|7418.2|7415.2|7413.9|7410.9|7418.2|7415.2|7413.4|7410.4|72
1678949400000|2023-03-16 06:50:00|7414.2|7411.2|7408.9|7405.9|7414.2|7411.2|7408.9|7405.9|59
1678949700000|2023-03-16 06:55:00|7409.2|7406.2|7411.4|7408.4|7413.7|7410.7|7409.2|7406.2|53
1678950000000|2023-03-16 07:00:00|7411.2|7408.2|7402.9|7400.9|7411.4|7409.4|7396.2|7394.2|437
1678950300000|2023-03-16 07:05:00|7402.7|7400.7|7407.4|7405.4|7408.4|7406.4|7402.7|7400.7|140
1678950600000|2023-03-16 07:10:00|7406.9|7404.9|7397.7|7395.7|7408.4|7406.4|7397.4|7395.4|97
1678950900000|2023-03-16 07:15:00|7397.4|7395.4|7398.4|7396.4|7400.4|7398.4|7394.4|7392.4|131
1678951200000|2023-03-16 07:20:00|7398.9|7396.9|7390.4|7388.4|7399.9|7397.9|7387.4|7385.4|130
1678951500000|2023-03-16 07:25:00|7390.9|7388.9|7390.7|7388.7|7391.2|7389.2|7384.2|7382.2|161
1678951800000|2023-03-16 07:30:00|7390.4|7388.4|7399.2|7397.2|7403.4|7401.4|7389.4|7387.4|207
1678952100000|2023-03-16 07:35:00|7399.4|7397.4|7392.9|7390.9|7399.7|7397.7|7388.4|7386.4|205
1678952400000|2023-03-16 07:40:00|7392.4|7390.4|7401.7|7399.7|7401.9|7399.9|7392.4|7390.4|189
1678952700000|2023-03-16 07:45:00|7401.9|7399.9|7401.4|7399.4|7403.9|7401.9|7398.9|7396.9|420
1678953000000|2023-03-16 07:50:00|7400.9|7398.9|7402.9|7400.9|7405.7|7403.7|7400.4|7398.4|210
1678953300000|2023-03-16 07:55:00|7402.4|7400.4|7421.9|7419.9|7423.9|7421.9|7402.4|7400.4|1046
1678953600000|2023-03-16 08:00:00|7421.4|7420.4|7449.2|7448.2|7452.7|7451.7|7420.4|7419.4|4110
1678953900000|2023-03-16 08:05:00|7448.9|7447.9|7442.4|7441.4|7453.2|7452.2|7434.9|7433.9|2287
1678954200000|2023-03-16 08:10:00|7442.2|7441.2|7422.7|7421.7|7456.4|7455.4|7420.2|7419.2|1989
1678954500000|2023-03-16 08:15:00|7422.9|7421.9|7411.4|7410.4|7422.9|7421.9|7396.7|7395.7|1768
1678954800000|2023-03-16 08:20:00|7411.2|7410.2|7407.2|7406.2|7416.9|7415.9|7403.7|7402.7|1617
1678955100000|2023-03-16 08:25:00|7407.7|7406.7|7420.2|7419.2|7429.2|7428.2|7404.9|7403.9|963
1678955400000|2023-03-16 08:30:00|7420.4|7419.4|7417.7|7416.7|7436.9|7435.9|7417.7|7416.7|1209
1678955700000|2023-03-16 08:35:00|7417.9|7416.9|7432.9|7431.9|7439.2|7438.2|7415.2|7414.2|1573
1678956000000|2023-03-16 08:40:00|7433.7|7432.7|7424.4|7423.4|7438.9|7437.9|7422.7|7421.7|804
1678956300000|2023-03-16 08:45:00|7424.2|7423.2|7409.4|7408.4|7424.7|7423.7|7408.9|7407.9|596
1678956600000|2023-03-16 08:50:00|7409.2|7408.2|7408.9|7407.9|7415.4|7414.4|7405.7|7404.7|663
1678956900000|2023-03-16 08:55:00|7409.4|7408.4|7400.4|7399.4|7409.7|7408.7|7397.9|7396.9|857
1678957200000|2023-03-16 09:00:00|7400.9|7399.9|7399.9|7398.9|7405.2|7404.2|7397.4|7396.4|898
1678957500000|2023-03-16 09:05:00|7400.4|7399.4|7388.2|7387.2|7402.2|7401.2|7386.7|7385.7|655
1678957800000|2023-03-16 09:10:00|7387.9|7386.9|7387.9|7386.9|7397.7|7396.7|7385.4|7384.4|580
1678958100000|2023-03-16 09:15:00|7388.4|7387.4|7370.4|7369.4|7389.2|7388.2|7369.7|7368.7|769
1678958400000|2023-03-16 09:20:00|7369.9|7368.9|7371.9|7370.9|7375.7|7374.7|7368.7|7367.7|1607
1678958700000|2023-03-16 09:25:00|7371.7|7370.7|7387.2|7386.2|7389.4|7388.4|7370.2|7369.2|839
1678959000000|2023-03-16 09:30:00|7387.4|7386.4|7394.4|7393.4|7395.4|7394.4|7386.7|7385.7|830
1678959300000|2023-03-16 09:35:00|7394.7|7393.7|7387.4|7386.4|7399.4|7398.4|7386.4|7385.4|630
1678959600000|2023-03-16 09:40:00|7386.9|7385.9|7397.4|7396.4|7399.4|7398.4|7386.4|7385.4|1126
1678959900000|2023-03-16 09:45:00|7397.2|7396.2|7398.4|7397.4|7399.2|7398.2|7388.7|7387.7|1084
1678960200000|2023-03-16 09:50:00|7398.2|7397.2|7398.9|7397.9|7403.7|7402.7|7392.4|7391.4|453
1678960500000|2023-03-16 09:55:00|7399.2|7398.2|7408.7|7407.7|7408.9|7407.9|7399.2|7398.2|467
1678960800000|2023-03-16 10:00:00|7408.9|7407.9|7410.4|7409.4|7410.9|7409.9|7405.7|7404.7|406
1678961100000|2023-03-16 10:05:00|7409.9|7408.9|7415.4|7414.4|7416.4|7415.4|7409.9|7408.9|265
1678961400000|2023-03-16 10:10:00|7415.2|7414.2|7413.7|7412.7|7417.2|7416.2|7408.9|7407.9|349
1678961700000|2023-03-16 10:15:00|7413.9|7412.9|7424.4|7423.4|7424.4|7423.4|7409.2|7408.2|463
1678962000000|2023-03-16 10:20:00|7424.2|7423.2|7419.9|7418.9|7425.2|7424.2|7418.7|7417.7|664
1678962300000|2023-03-16 10:25:00|7421.4|7420.4|7429.7|7428.7|7433.2|7432.2|7419.7|7418.7|386
1678962600000|2023-03-16 10:30:00|7430.4|7429.4|7426.9|7425.9|7431.4|7430.4|7423.7|7422.7|515
1678962900000|2023-03-16 10:35:00|7426.7|7425.7|7434.9|7433.9|7435.7|7434.7|7425.2|7424.2|1367
1678963200000|2023-03-16 10:40:00|7434.4|7433.4|7429.7|7428.7|7434.4|7433.4|7426.9|7425.9|309
1678963500000|2023-03-16 10:45:00|7429.2|7428.2|7421.2|7420.2|7431.7|7430.7|7417.9|7416.9|503
1678963800000|2023-03-16 10:50:00|7421.4|7420.4|7411.2|7410.2|7421.4|7420.4|7406.9|7405.9|742
1678964100000|2023-03-16 10:55:00|7410.9|7409.9|7424.4|7423.4|7424.9|7423.9|7409.9|7408.9|443
1678964400000|2023-03-16 11:00:00|7424.2|7423.2|7416.4|7415.4|7424.9|7423.9|7415.7|7414.7|724
1678964700000|2023-03-16 11:05:00|7416.2|7415.2|7407.9|7406.9|7417.9|7416.9|7403.9|7402.9|305
1678965000000|2023-03-16 11:10:00|7407.7|7406.7|7394.7|7393.7|7407.9|7406.9|7393.7|7392.7|783
1678965300000|2023-03-16 11:15:00|7394.4|7393.4|7395.9|7394.9|7399.9|7398.9|7390.9|7389.9|433
1678965600000|2023-03-16 11:20:00|7396.2|7395.2|7397.9|7396.9|7397.9|7396.9|7391.2|7390.2|331
1678965900000|2023-03-16 11:25:00|7398.2|7397.2|7397.9|7396.9|7402.7|7401.7|7396.2|7395.2|233
1678966200000|2023-03-16 11:30:00|7397.7|7396.7|7405.9|7404.9|7406.9|7405.9|7395.7|7394.7|235
1678966500000|2023-03-16 11:35:00|7405.7|7404.7|7413.9|7412.9|7413.9|7412.9|7404.9|7403.9|1594
1678966800000|2023-03-16 11:40:00|7414.2|7413.2|7419.2|7418.2|7419.2|7418.2|7413.7|7412.7|684
1678967100000|2023-03-16 11:45:00|7419.4|7418.4|7426.2|7425.2|7429.9|7428.9|7418.7|7417.7|693
1678967400000|2023-03-16 11:50:00|7426.4|7425.4|7419.2|7418.2|7428.4|7427.4|7416.9|7415.9|632
1678967700000|2023-03-16 11:55:00|7419.4|7418.4|7406.9|7405.9|7419.9|7418.9|7406.9|7405.9|756
1678968000000|2023-03-16 12:00:00|7407.4|7406.4|7409.9|7408.9|7413.4|7412.4|7407.4|7406.4|1914
1678968300000|2023-03-16 12:05:00|7409.7|7408.7|7398.2|7397.2|7410.4|7409.4|7397.9|7396.9|2081
1678968600000|2023-03-16 12:10:00|7398.9|7397.9|7396.2|7395.2|7401.9|7400.9|7395.7|7394.7|481
1678968900000|2023-03-16 12:15:00|7396.4|7395.4|7397.4|7396.4|7398.9|7397.9|7395.2|7394.2|884
1678969200000|2023-03-16 12:20:00|7397.7|7396.7|7392.7|7391.7|7397.7|7396.7|7387.2|7386.2|1574
1678969500000|2023-03-16 12:25:00|7392.4|7391.4|7391.9|7390.9|7396.7|7395.7|7390.2|7389.2|785
1678969800000|2023-03-16 12:30:00|7390.9|7389.9|7394.9|7393.9|7397.9|7396.9|7387.7|7386.7|531
1678970100000|2023-03-16 12:35:00|7394.7|7393.7|7388.2|7387.2|7394.7|7393.7|7388.2|7387.2|650
1678970400000|2023-03-16 12:40:00|7388.7|7387.7|7372.4|7371.4|7390.2|7389.2|7368.9|7367.9|1792
1678970700000|2023-03-16 12:45:00|7372.2|7371.2|7373.7|7372.7|7377.4|7376.4|7362.9|7361.9|1703
1678971000000|2023-03-16 12:50:00|7373.2|7372.2|7370.2|7369.2|7378.9|7377.9|7369.9|7368.9|468
1678971300000|2023-03-16 12:55:00|7370.4|7369.4|7369.7|7368.7|7374.4|7373.4|7362.4|7361.4|612
1678971600000|2023-03-16 13:00:00|7369.4|7368.4|7361.2|7360.2|7372.7|7371.7|7359.7|7358.7|1950
1678971900000|2023-03-16 13:05:00|7360.7|7359.7|7361.7|7360.7|7364.9|7363.9|7357.4|7356.4|733
1678972200000|2023-03-16 13:10:00|7361.2|7360.2|7361.4|7360.4|7370.4|7369.4|7361.2|7360.2|1078
1678972500000|2023-03-16 13:15:00|7360.9|7359.9|7342.7|7341.7|7361.2|7360.2|7340.9|7339.9|989
1678972800000|2023-03-16 13:20:00|7342.4|7341.4|7347.9|7346.9|7347.9|7346.9|7326.2|7325.2|1484
1678973100000|2023-03-16 13:25:00|7347.4|7346.4|7350.2|7349.2|7351.2|7350.2|7340.2|7339.2|864
1678973400000|2023-03-16 13:30:00|7350.7|7349.7|7350.5|7349.5|7353.7|7352.7|7341.7|7340.7|1239
1678973700000|2023-03-16 13:35:00|7350.7|7349.7|7356.5|7355.5|7361|7360|7344.2|7343.2|760
1678974000000|2023-03-16 13:40:00|7356.7|7355.7|7365|7364|7373.2|7372.2|7355|7354|1205
1678974300000|2023-03-16 13:45:00|7365.2|7364.2|7356.2|7355.2|7369.5|7368.5|7353.2|7352.2|1188
1678974600000|2023-03-16 13:50:00|7355.9|7354.9|7367.7|7366.7|7372.7|7371.7|7354.9|7353.9|1915
1678974900000|2023-03-16 13:55:00|7366.9|7365.9|7394.2|7393.2|7394.4|7393.4|7366.9|7365.9|1474
1678975200000|2023-03-16 14:00:00|7393.4|7392.4|7373.9|7372.9|7396.9|7395.9|7373.7|7372.7|1475
1678975500000|2023-03-16 14:05:00|7374.2|7373.2|7346.7|7345.7|7374.2|7373.2|7346.7|7345.7|1404
1678975800000|2023-03-16 14:10:00|7346.4|7345.4|7355.7|7354.7|7356.9|7355.9|7346.4|7345.4|926
1678976100000|2023-03-16 14:15:00|7355.4|7354.4|7333.7|7332.7|7357.4|7356.4|7330.4|7329.4|1038
1678976400000|2023-03-16 14:20:00|7333.4|7332.4|7337.9|7336.9|7341.7|7340.7|7327.9|7326.9|915
1678976700000|2023-03-16 14:25:00|7338.7|7337.7|7356.2|7355.2|7356.4|7355.4|7335.7|7334.7|865
1678977000000|2023-03-16 14:30:00|7356.7|7355.7|7355.9|7354.9|7365.9|7364.9|7353.2|7352.2|1003
1678977300000|2023-03-16 14:35:00|7356.4|7355.4|7367.2|7366.2|7368.2|7367.2|7354.9|7353.9|731
1678977600000|2023-03-16 14:40:00|7366.9|7365.9|7376.7|7375.7|7378.9|7377.9|7365.2|7364.2|1488
1678977900000|2023-03-16 14:45:00|7376.4|7375.4|7391.2|7390.2|7398.9|7397.9|7376.4|7375.4|2093
1678978200000|2023-03-16 14:50:00|7391.9|7390.9|7407.2|7406.2|7409.2|7408.2|7391.7|7390.7|3146
1678978500000|2023-03-16 14:55:00|7407.4|7406.4|7417.4|7416.4|7420.7|7419.7|7402.7|7401.7|2061
1678978800000|2023-03-16 15:00:00|7417.9|7416.9|7403.4|7402.4|7421.2|7420.2|7403.2|7402.2|2194
1678979100000|2023-03-16 15:05:00|7403.7|7402.7|7402.7|7401.7|7415.2|7414.2|7401.2|7400.2|1830
1678979400000|2023-03-16 15:10:00|7402.4|7401.4|7403.3|7402.3|7407.7|7406.7|7399.8|7398.8|1464
1678979700000|2023-03-16 15:15:00|7403.6|7402.6|7403.6|7402.6|7409.1|7408.1|7401.1|7400.1|1744
1678980000000|2023-03-16 15:20:00|7403.1|7402.1|7412|7411|7414.8|7413.8|7402.1|7401.1|2829
1678980300000|2023-03-16 15:25:00|7411.8|7410.8|7413.8|7412.8|7420|7419|7410.8|7409.8|1519
1678980600000|2023-03-16 15:30:00|7414.8|7413.8|7409.8|7408.8|7417|7416|7405.8|7404.8|1664
1678980900000|2023-03-16 15:35:00|7410.3|7409.3|7411.3|7410.3|7412.8|7411.8|7405|7404|1437
1678981200000|2023-03-16 15:40:00|7411.5|7410.5|7416.3|7415.3|7421.3|7420.3|7410.8|7409.8|1361
1678981500000|2023-03-16 15:45:00|7416.5|7415.5|7419.8|7418.8|7420.3|7419.3|7407.8|7406.8|1455
1678981800000|2023-03-16 15:50:00|7419.3|7418.3|7424.5|7423.5|7428.3|7427.3|7418|7417|1658
1678982100000|2023-03-16 15:55:00|7424.3|7423.3|7422.2|7421.2|7431.8|7430.8|7420.2|7419.2|2133
1678982400000|2023-03-16 16:00:00|7421.7|7420.7|7425.2|7424.2|7430.2|7429.2|7419.7|7418.7|1413
1678982700000|2023-03-16 16:05:00|7424.9|7423.9|7413.9|7412.9|7426.2|7425.2|7413.2|7412.2|1300
1678983000000|2023-03-16 16:10:00|7414.2|7413.2|7413.9|7412.9|7416.7|7415.7|7406.7|7405.7|1450
1678983300000|2023-03-16 16:15:00|7413.7|7412.7|7417.7|7416.7|7419.7|7418.7|7411.2|7410.2|2466
1678983600000|2023-03-16 16:20:00|7418.2|7417.2|7413.9|7412.9|7419.7|7418.7|7413.7|7412.7|2203
1678983900000|2023-03-16 16:25:00|7413.7|7412.7|7409.2|7407.2|7415.7|7414.7|7405.7|7404.7|6776
1678984200000|2023-03-16 16:30:00|7407.9|7405.9|7411.9|7409.9|7417.7|7415.7|7401.9|7399.9|6953
1678984500000|2023-03-16 16:35:00|7412.4|7410.4|7416.9|7414.9|7417.7|7415.7|7406.2|7404.2|2593
1678984800000|2023-03-16 16:40:00|7416.7|7414.7|7420.2|7418.2|7420.7|7418.7|7414.7|7412.7|841
1678985100000|2023-03-16 16:45:00|7420.4|7418.4|7422.2|7420.2|7425.2|7423.2|7416.9|7414.9|1186
1678985400000|2023-03-16 16:50:00|7422.4|7420.4|7421.2|7419.2|7428.9|7426.9|7420.7|7418.7|1719
1678985700000|2023-03-16 16:55:00|7420.9|7418.9|7432.9|7430.9|7433.7|7431.7|7420.9|7418.9|602
1678986000000|2023-03-16 17:00:00|7433.2|7431.2|7442.7|7440.7|7442.7|7440.7|7431.4|7429.4|826
1678986300000|2023-03-16 17:05:00|7442.2|7440.2|7445.4|7443.4|7447.2|7445.2|7440.7|7438.7|516
1678986600000|2023-03-16 17:10:00|7445.7|7443.7|7445.9|7443.9|7447.2|7445.2|7442.9|7440.9|386
1678986900000|2023-03-16 17:15:00|7445.4|7443.4|7439.9|7437.9|7446.2|7444.2|7436.9|7434.9|419
1678987200000|2023-03-16 17:20:00|7440.2|7438.2|7443.9|7441.9|7444.2|7442.2|7437.7|7435.7|254
1678987500000|2023-03-16 17:25:00|7444.2|7442.2|7443.2|7441.2|7446.2|7444.2|7442.7|7440.7|227
1678987800000|2023-03-16 17:30:00|7443.4|7441.4|7438.2|7436.2|7443.7|7441.7|7436.2|7434.2|493
1678988100000|2023-03-16 17:35:00|7437.9|7435.9|7437.7|7435.7|7438.4|7436.4|7431.9|7429.9|467
1678988400000|2023-03-16 17:40:00|7437.4|7435.4|7437.9|7435.9|7441.9|7439.9|7436.7|7434.7|170
1678988700000|2023-03-16 17:45:00|7438.2|7436.2|7433.9|7431.9|7438.7|7436.7|7433.9|7431.9|160
1678989000000|2023-03-16 17:50:00|7434.2|7432.2|7436.2|7434.2|7436.7|7434.7|7428.4|7426.4|301
1678989300000|2023-03-16 17:55:00|7435.9|7433.9|7434.2|7432.2|7436.9|7434.9|7433.7|7431.7|401
1678989600000|2023-03-16 18:00:00|7433.7|7431.7|7433.4|7431.4|7434.9|7432.9|7432.2|7430.2|106
1678989900000|2023-03-16 18:05:00|7433.2|7431.2|7431.9|7429.9|7433.4|7431.4|7426.9|7424.9|308
1678990200000|2023-03-16 18:10:00|7432.2|7430.2|7429.4|7427.4|7433.4|7431.4|7428.4|7426.4|142
1678990500000|2023-03-16 18:15:00|7429.7|7427.7|7431.4|7429.4|7434.2|7432.2|7427.9|7425.9|104
1678990800000|2023-03-16 18:20:00|7431.2|7429.2|7430.9|7428.9|7432.9|7430.9|7429.4|7427.4|38
1678991100000|2023-03-16 18:25:00|7430.7|7428.7|7434.7|7432.7|7434.9|7432.9|7429.4|7427.4|148
1678991400000|2023-03-16 18:30:00|7434.2|7432.2|7426.9|7424.9|7434.7|7432.7|7423.4|7421.4|191
1678991700000|2023-03-16 18:35:00|7427.2|7425.2|7432.2|7430.2|7434.4|7432.4|7426.7|7424.7|192
1678992000000|2023-03-16 18:40:00|7432.7|7430.7|7437.7|7435.7|7438.4|7436.4|7432.2|7430.2|79
1678992300000|2023-03-16 18:45:00|7437.9|7435.9|7435.9|7433.9|7437.9|7435.9|7435.4|7433.4|52
1678992600000|2023-03-16 18:50:00|7436.2|7434.2|7435.7|7433.7|7436.4|7434.4|7434.2|7432.2|155
1678992900000|2023-03-16 18:55:00|7435.4|7433.4|7438.2|7436.2|7440.2|7438.2|7435.4|7433.4|229
1678993200000|2023-03-16 19:00:00|7438.4|7436.4|7440.4|7438.4|7442.7|7440.7|7438.2|7436.2|124
1678993500000|2023-03-16 19:05:00|7440.7|7438.7|7438.7|7436.7|7441.9|7439.9|7437.4|7435.4|326
1678993800000|2023-03-16 19:10:00|7438.9|7436.9|7439.2|7437.2|7441.7|7439.7|7438.9|7436.9|81
1678994100000|2023-03-16 19:15:00|7439.4|7437.4|7438.7|7436.7|7440.2|7438.2|7437.2|7435.2|131
1678994400000|2023-03-16 19:20:00|7438.9|7436.9|7442.4|7440.4|7443.4|7441.4|7438.2|7436.2|71
1678994700000|2023-03-16 19:25:00|7442.2|7440.2|7445.2|7443.2|7445.4|7443.4|7440.4|7438.4|151
1678995000000|2023-03-16 19:30:00|7444.9|7442.9|7447.7|7445.7|7447.9|7445.9|7441.9|7439.9|201
1678995300000|2023-03-16 19:35:00|7447.2|7445.2|7445.7|7443.7|7447.2|7445.2|7441.7|7439.7|116
1678995600000|2023-03-16 19:40:00|7445.9|7443.9|7451.2|7449.2|7451.7|7449.7|7445.7|7443.7|271
1678995900000|2023-03-16 19:45:00|7450.7|7448.7|7455.7|7453.7|7456.2|7454.2|7449.9|7447.9|904
1678996200000|2023-03-16 19:50:00|7455.9|7453.9|7460.2|7458.2|7460.2|7458.2|7452.9|7450.9|867
1678996500000|2023-03-16 19:55:00|7459.9|7457.9|7466.7|7464.7|7468.4|7466.4|7455.7|7453.7|1078
1678996800000|2023-03-16 20:00:00|7467.2|7465.2|7461.9|7459.9|7467.2|7465.2|7461.2|7459.2|160
1678997100000|2023-03-16 20:05:00|7461.7|7459.7|7464.7|7462.7|7464.7|7462.7|7461.2|7459.2|148
1678997400000|2023-03-16 20:10:00|7464.4|7462.4|7461.4|7459.4|7464.4|7462.4|7461.4|7459.4|73
1678997700000|2023-03-16 20:15:00|7461.7|7459.7|7461.7|7459.7|7462.7|7460.7|7461.4|7459.4|66
1678998000000|2023-03-16 20:20:00|7461.4|7459.4|7462.4|7460.4|7462.9|7460.9|7461.2|7459.2|87
1678998300000|2023-03-16 20:25:00|7462.2|7460.2|7459.9|7457.9|7462.4|7460.4|7459.9|7457.9|49
1678998600000|2023-03-16 20:30:00|7459.7|7457.7|7457.2|7455.2|7460.2|7458.2|7457.2|7455.2|50
1678998900000|2023-03-16 20:35:00|7457.4|7455.4|7456.2|7454.2|7457.4|7455.4|7455.9|7453.9|52
1678999200000|2023-03-16 20:40:00|7456.4|7454.4|7457.9|7455.9|7457.9|7455.9|7455.9|7453.9|50
1678999500000|2023-03-16 20:45:00|7457.7|7455.7|7456.2|7454.2|7457.9|7455.9|7456.2|7454.2|35
1678999800000|2023-03-16 20:50:00|7455.9|7453.9|7454.9|7452.9|7455.9|7453.9|7454.9|7452.9|222
1679000100000|2023-03-16 20:55:00|7454.7|7452.7|7458.1|7454.1|7458.2|7456.2|7448.2|7446.2|99
1679000400000|2023-03-16 21:00:00|7458.9|7454.9|7458|7454|7459|7455|7457.8|7453.8|0
1679000700000|2023-03-16 21:05:00|7458.1|7454.1|7458.1|7454.1|7458.4|7454.4|7457.8|7453.8|0
1679001000000|2023-03-16 21:10:00|7458.2|7454.2|7458.3|7454.3|7458.5|7454.5|7457.9|7453.9|0
1679001300000|2023-03-16 21:15:00|7458.2|7454.2|7458.4|7454.4|7458.6|7454.6|7458.2|7454.2|0
1679001600000|2023-03-16 21:20:00|7458.3|7454.3|7458.9|7454.9|7459.4|7455.4|7458.3|7454.3|0
1679001900000|2023-03-16 21:25:00|7458.8|7454.8|7458.5|7454.5|7459|7455|7457.6|7453.6|0
1679002200000|2023-03-16 21:30:00|7458.4|7454.4|7457.9|7453.9|7458.6|7454.6|7457.6|7453.6|0
1679002500000|2023-03-16 21:35:00|7457.8|7453.8|7457.3|7453.3|7458|7454|7457|7453|0
1679002800000|2023-03-16 21:40:00|7457.2|7453.2|7457|7453|7457.3|7453.3|7456.6|7452.6|0
1679003100000|2023-03-16 21:45:00|7457.1|7453.1|7456.9|7452.9|7457.5|7453.5|7456.9|7452.9|0
1679003400000|2023-03-16 21:50:00|7457|7453|7456.8|7452.8|7457.2|7453.2|7456.8|7452.8|0
1679003700000|2023-03-16 21:55:00|7456.9|7452.9|7456.7|7452.7|7456.9|7452.9|7456.5|7452.5|0
1679004000000|2023-03-16 22:00:00|7456.9|7452.9|7454.4|7450.4|7457.8|7453.8|7451.5|7447.5|0
1679004300000|2023-03-16 22:05:00|7454.5|7450.5|7456.6|7452.6|7456.9|7452.9|7454.5|7450.5|0
1679004600000|2023-03-16 22:10:00|7456.5|7452.5|7454.6|7450.6|7456.8|7452.8|7454.6|7450.6|0
1679004900000|2023-03-16 22:15:00|7454.5|7450.5|7454.3|7450.3|7454.9|7450.9|7453.7|7449.7|0
1679005200000|2023-03-16 22:20:00|7454.5|7450.5|7451.2|7447.2|7455.2|7451.2|7450.6|7446.6|0
1679005500000|2023-03-16 22:25:00|7451.3|7447.3|7451.4|7447.4|7451.7|7447.7|7450.2|7446.2|0
1679005800000|2023-03-16 22:30:00|7451.5|7447.5|7451.7|7447.7|7451.9|7447.9|7450.5|7446.5|0
1679006100000|2023-03-16 22:35:00|7451.6|7447.6|7451.9|7447.9|7452.7|7448.7|7450.8|7446.8|0
1679006400000|2023-03-16 22:40:00|7452|7448|7453.1|7449.1|7453.5|7449.5|7451.7|7447.7|0
1679006700000|2023-03-16 22:45:00|7453|7449|7453.7|7449.7|7454|7450|7452.5|7448.5|0
1679007000000|2023-03-16 22:50:00|7453.6|7449.6|7456.3|7452.3|7456.4|7452.4|7453.4|7449.4|0
1679007300000|2023-03-16 22:55:00|7456.2|7452.2|7457|7453|7457.3|7453.3|7455.8|7451.8|0
1679007600000|2023-03-16 23:00:00|7456.9|7452.9|7456.1|7452.1|7457.4|7453.4|7455.8|7451.8|0
1679007900000|2023-03-16 23:05:00|7456.2|7452.2|7459.1|7455.1|7459.7|7455.7|7455.8|7451.8|0
1679008200000|2023-03-16 23:10:00|7458.9|7454.9|7459.1|7455.1|7459.5|7455.5|7457.9|7453.9|0
1679008500000|2023-03-16 23:15:00|7459.2|7455.2|7460.1|7456.1|7461.6|7457.6|7459.1|7455.1|0
1679008800000|2023-03-16 23:20:00|7460.2|7456.2|7460.1|7456.1|7460.9|7456.9|7459.8|7455.8|0
1679009100000|2023-03-16 23:25:00|7460.2|7456.2|7461.4|7457.4|7462.6|7458.6|7460.1|7456.1|0
1679009400000|2023-03-16 23:30:00|7461.3|7457.3|7461.7|7457.7|7462.1|7458.1|7460.5|7456.5|0
1679009700000|2023-03-16 23:35:00|7461.6|7457.6|7460.3|7456.3|7461.6|7457.6|7460.1|7456.1|0
1679010000000|2023-03-16 23:40:00|7460.4|7456.4|7460|7456|7460.8|7456.8|7459.5|7455.5|0
1679010300000|2023-03-16 23:45:00|7460.1|7456.1|7459.9|7455.9|7460.5|7456.5|7458.6|7454.6|0
1679010600000|2023-03-16 23:50:00|7459.8|7455.8|7458.9|7454.9|7460.3|7456.3|7458.7|7454.7|0
1679010900000|2023-03-16 23:55:00|7459|7455|7459.1|7455.1|7460.1|7456.1|7458.6|7454.6|0
1679011200000|2023-03-17 00:00:00|7459.2|7455.2|7457|7453|7459.5|7455.5|7456.7|7452.7|0
1679011500000|2023-03-17 00:05:00|7457.1|7453.1|7454.8|7450.8|7457.3|7453.3|7454.2|7450.2|0
1679011800000|2023-03-17 00:10:00|7454.7|7450.7|7455|7451|7456.6|7452.6|7454.5|7450.5|0
1679012100000|2023-03-17 00:15:00|7454.9|7450.9|7445.4|7441.4|7455|7451|7442.4|7438.4|0
1679012400000|2023-03-17 00:20:00|7445.5|7441.5|7445.4|7441.4|7447.5|7443.5|7445.2|7441.2|0
1679012700000|2023-03-17 00:25:00|7445.3|7441.3|7445|7441|7445.4|7441.4|7442.9|7438.9|0
1679013000000|2023-03-17 00:30:00|7445.1|7441.1|7446.4|7442.4|7447.5|7443.5|7444.9|7440.9|0
1679013300000|2023-03-17 00:35:00|7446.3|7442.3|7444.6|7440.6|7447.3|7443.3|7444.6|7440.6|0
1679013600000|2023-03-17 00:40:00|7444.7|7440.7|7445.8|7441.8|7447.1|7443.1|7444.7|7440.7|0
1679013900000|2023-03-17 00:45:00|7445.9|7441.9|7447.2|7443.2|7447.3|7443.3|7445.8|7441.8|0
1679014200000|2023-03-17 00:50:00|7447.1|7443.1|7444.4|7440.4|7447.2|7443.2|7444.3|7440.3|0
1679014500000|2023-03-17 00:55:00|7444.3|7440.3|7444.8|7440.8|7446.9|7442.9|7444.3|7440.3|0
1679014800000|2023-03-17 01:00:00|7444.9|7440.9|7443.7|7440.7|7449.9|7446.9|7443.2|7440.2|114
1679015100000|2023-03-17 01:05:00|7444.4|7441.4|7445.4|7442.4|7446.2|7443.2|7442.9|7439.9|76
1679015400000|2023-03-17 01:10:00|7445.2|7442.2|7445.4|7442.4|7446.9|7443.9|7442.9|7439.9|54
1679015700000|2023-03-17 01:15:00|7445.7|7442.7|7443.9|7440.9|7449.9|7446.9|7443.9|7440.9|63
1679016000000|2023-03-17 01:20:00|7444.2|7441.2|7446.2|7443.2|7447.7|7444.7|7444.2|7441.2|20
1679016300000|2023-03-17 01:25:00|7445.9|7442.9|7448.4|7445.4|7448.7|7445.7|7444.9|7441.9|23
1679016600000|2023-03-17 01:30:00|7448.7|7445.7|7445.4|7442.4|7449.7|7446.7|7443.9|7440.9|22
1679016900000|2023-03-17 01:35:00|7446.2|7443.2|7445.9|7442.9|7447.2|7444.2|7444.2|7441.2|30
1679017200000|2023-03-17 01:40:00|7446.4|7443.4|7447.9|7444.9|7450.4|7447.4|7445.7|7442.7|42
1679017500000|2023-03-17 01:45:00|7447.7|7444.7|7447.9|7444.9|7449.7|7446.7|7446.4|7443.4|21
1679017800000|2023-03-17 01:50:00|7448.7|7445.7|7448.9|7445.9|7450.4|7447.4|7448.4|7445.4|28
1679018100000|2023-03-17 01:55:00|7448.4|7445.4|7448.4|7445.4|7449.4|7446.4|7447.2|7444.2|48
1679018400000|2023-03-17 02:00:00|7448.7|7445.7|7453.4|7450.4|7454.2|7451.2|7448.7|7445.7|129
1679018700000|2023-03-17 02:05:00|7453.2|7450.2|7452.2|7449.2|7454.2|7451.2|7451.7|7448.7|51
1679019000000|2023-03-17 02:10:00|7452.4|7449.4|7452.2|7449.2|7453.9|7450.9|7450.4|7447.4|33
1679019300000|2023-03-17 02:15:00|7452.4|7449.4|7450.4|7447.4|7452.7|7449.7|7448.2|7445.2|21
1679019600000|2023-03-17 02:20:00|7450.7|7447.7|7449.9|7446.9|7451.7|7448.7|7449.9|7446.9|21
1679019900000|2023-03-17 02:25:00|7449.7|7446.7|7451.9|7448.9|7452.9|7449.9|7449.7|7446.7|26
1679020200000|2023-03-17 02:30:00|7451.4|7448.4|7451.7|7448.7|7453.2|7450.2|7449.9|7446.9|32
1679020500000|2023-03-17 02:35:00|7451.9|7448.9|7452.9|7449.9|7452.9|7449.9|7450.9|7447.9|42
1679020800000|2023-03-17 02:40:00|7452.7|7449.7|7451.4|7448.4|7452.9|7449.9|7450.9|7447.9|28
1679021100000|2023-03-17 02:45:00|7451.7|7448.7|7449.9|7446.9|7451.7|7448.7|7449.4|7446.4|23
1679021400000|2023-03-17 02:50:00|7450.2|7447.2|7452.4|7449.4|7452.9|7449.9|7449.4|7446.4|18
1679021700000|2023-03-17 02:55:00|7451.2|7448.2|7451.9|7448.9|7452.4|7449.4|7451.2|7448.2|10
1679022000000|2023-03-17 03:00:00|7452.2|7449.2|7452.9|7449.9|7452.9|7449.9|7450.7|7447.7|14
1679022300000|2023-03-17 03:05:00|7452.2|7449.2|7454.4|7451.4|7454.7|7451.7|7451.9|7448.9|33
1679022600000|2023-03-17 03:10:00|7454.2|7451.2|7454.9|7451.9|7456.2|7453.2|7453.9|7450.9|85
1679022900000|2023-03-17 03:15:00|7454.7|7451.7|7456.2|7453.2|7456.4|7453.4|7453.4|7450.4|26
1679023200000|2023-03-17 03:20:00|7456.4|7453.4|7456.7|7453.7|7457.9|7454.9|7454.7|7451.7|27
1679023500000|2023-03-17 03:25:00|7456.4|7453.4|7456.7|7453.7|7457.2|7454.2|7455.4|7452.4|50
1679023800000|2023-03-17 03:30:00|7456.9|7453.9|7456.2|7453.2|7456.9|7453.9|7455.7|7452.7|24
1679024100000|2023-03-17 03:35:00|7456.4|7453.4|7456.9|7453.9|7457.7|7454.7|7455.4|7452.4|14
1679024400000|2023-03-17 03:40:00|7456.7|7453.7|7454.9|7451.9|7456.7|7453.7|7454.4|7451.4|22
1679024700000|2023-03-17 03:45:00|7454.7|7451.7|7454.4|7451.4|7455.4|7452.4|7452.7|7449.7|55
1679025000000|2023-03-17 03:50:00|7454.7|7451.7|7456.4|7453.4|7456.7|7453.7|7454.7|7451.7|23
1679025300000|2023-03-17 03:55:00|7456.2|7453.2|7455.9|7452.9|7456.4|7453.4|7455.4|7452.4|9
1679025600000|2023-03-17 04:00:00|7456.4|7453.4|7457.9|7454.9|7457.9|7454.9|7455.9|7452.9|55
1679025900000|2023-03-17 04:05:00|7457.7|7454.7|7458.9|7455.9|7460.2|7457.2|7456.2|7453.2|99
1679026200000|2023-03-17 04:10:00|7459.7|7456.7|7460.2|7457.2|7460.9|7457.9|7458.4|7455.4|40
1679026500000|2023-03-17 04:15:00|7459.9|7456.9|7459.4|7456.4|7459.9|7456.9|7458.4|7455.4|29
1679026800000|2023-03-17 04:20:00|7459.7|7456.7|7463.9|7460.9|7464.4|7461.4|7459.7|7456.7|90
1679027100000|2023-03-17 04:25:00|7464.2|7461.2|7461.4|7458.4|7464.9|7461.9|7460.9|7457.9|46
1679027400000|2023-03-17 04:30:00|7461.2|7458.2|7461.9|7458.9|7463.7|7460.7|7459.4|7456.4|76
1679027700000|2023-03-17 04:35:00|7462.2|7459.2|7462.4|7459.4|7463.7|7460.7|7461.2|7458.2|29
1679028000000|2023-03-17 04:40:00|7463.2|7460.2|7462.4|7459.4|7464.9|7461.9|7461.7|7458.7|49
1679028300000|2023-03-17 04:45:00|7462.2|7459.2|7460.2|7457.2|7462.2|7459.2|7459.4|7456.4|28
1679028600000|2023-03-17 04:50:00|7460.4|7457.4|7460.7|7457.7|7462.4|7459.4|7460.4|7457.4|34
1679028900000|2023-03-17 04:55:00|7460.9|7457.9|7462.9|7459.9|7463.2|7460.2|7460.9|7457.9|16
1679029200000|2023-03-17 05:00:00|7462.7|7459.7|7460.9|7457.9|7463.2|7460.2|7459.7|7456.7|42
1679029500000|2023-03-17 05:05:00|7460.7|7457.7|7461.4|7458.4|7461.9|7458.9|7460.2|7457.2|20
1679029800000|2023-03-17 05:10:00|7460.9|7457.9|7462.9|7459.9|7463.4|7460.4|7460.9|7457.9|54
1679030100000|2023-03-17 05:15:00|7462.7|7459.7|7461.9|7458.9|7463.2|7460.2|7460.4|7457.4|211
1679030400000|2023-03-17 05:20:00|7461.4|7458.4|7461.7|7458.7|7462.9|7459.9|7461.2|7458.2|28
1679030700000|2023-03-17 05:25:00|7461.9|7458.9|7460.9|7457.9|7462.7|7459.7|7460.7|7457.7|15
1679031000000|2023-03-17 05:30:00|7461.2|7458.2|7462.4|7459.4|7463.9|7460.9|7460.9|7457.9|42
1679031300000|2023-03-17 05:35:00|7462.7|7459.7|7461.4|7458.4|7462.7|7459.7|7461.2|7458.2|26
1679031600000|2023-03-17 05:40:00|7461.2|7458.2|7460.9|7457.9|7461.9|7458.9|7459.9|7456.9|23
1679031900000|2023-03-17 05:45:00|7460.7|7457.7|7459.7|7456.7|7460.9|7457.9|7459.2|7456.2|28
1679032200000|2023-03-17 05:50:00|7459.4|7456.4|7459.7|7456.7|7460.7|7457.7|7458.4|7455.4|33
1679032500000|2023-03-17 05:55:00|7459.9|7456.9|7460.9|7457.9|7461.7|7458.7|7459.7|7456.7|65
1679032800000|2023-03-17 06:00:00|7461.4|7458.4|7457.4|7454.4|7461.4|7458.4|7456.9|7453.9|48
1679033100000|2023-03-17 06:05:00|7457.9|7454.9|7455.7|7452.7|7458.4|7455.4|7455.7|7452.7|99
1679033400000|2023-03-17 06:10:00|7455.4|7452.4|7454.2|7451.2|7456.9|7453.9|7454.2|7451.2|53
1679033700000|2023-03-17 06:15:00|7453.7|7450.7|7454.4|7451.4|7454.4|7451.4|7451.4|7448.4|72
1679034000000|2023-03-17 06:20:00|7454.2|7451.2|7454.7|7451.7|7455.4|7452.4|7451.7|7448.7|41
1679034300000|2023-03-17 06:25:00|7454.9|7451.9|7456.4|7453.4|7456.9|7453.9|7454.9|7451.9|62
1679034600000|2023-03-17 06:30:00|7455.9|7452.9|7454.2|7451.2|7456.2|7453.2|7452.9|7449.9|49
1679034900000|2023-03-17 06:35:00|7454.4|7451.4|7452.4|7449.4|7454.4|7451.4|7451.9|7448.9|37
1679035200000|2023-03-17 06:40:00|7452.2|7449.2|7452.7|7449.7|7454.2|7451.2|7451.7|7448.7|58
1679035500000|2023-03-17 06:45:00|7452.4|7449.4|7454.9|7451.9|7454.9|7451.9|7451.9|7448.9|86
1679035800000|2023-03-17 06:50:00|7454.7|7451.7|7456.4|7453.4|7457.2|7454.2|7453.9|7450.9|131
1679036100000|2023-03-17 06:55:00|7456.7|7453.7|7460.9|7457.9|7461.7|7458.7|7456.4|7453.4|124
1679036400000|2023-03-17 07:00:00|7461.4|7458.4|7465.2|7463.2|7466.4|7464.4|7458.4|7455.9|445
1679036700000|2023-03-17 07:05:00|7463.9|7461.9|7462.9|7460.9|7465.2|7463.2|7458.2|7456.2|236
1679037000000|2023-03-17 07:10:00|7463.2|7461.2|7461.9|7459.9|7463.7|7461.7|7460.2|7458.2|181
1679037300000|2023-03-17 07:15:00|7462.2|7460.2|7465.9|7463.9|7468.2|7466.2|7460.4|7458.4|313
1679037600000|2023-03-17 07:20:00|7466.2|7464.2|7460.7|7458.7|7467.9|7465.9|7460.7|7458.7|432
1679037900000|2023-03-17 07:25:00|7460.9|7458.9|7461.9|7459.9|7463.2|7461.2|7460.7|7458.7|171
1679038200000|2023-03-17 07:30:00|7462.2|7460.2|7466.7|7464.7|7467.7|7465.7|7462.2|7460.2|191
1679038500000|2023-03-17 07:35:00|7466.4|7464.4|7468.4|7466.4|7469.2|7467.2|7464.7|7462.7|173
1679038800000|2023-03-17 07:40:00|7468.7|7466.7|7461.2|7459.2|7468.7|7466.7|7460.7|7458.7|534
1679039100000|2023-03-17 07:45:00|7461.4|7459.4|7463.2|7461.2|7464.2|7462.2|7459.2|7457.2|338
1679039400000|2023-03-17 07:50:00|7463.4|7461.4|7463.7|7461.7|7467.4|7465.4|7462.9|7460.9|742
1679039700000|2023-03-17 07:55:00|7463.4|7461.4|7454.9|7452.9|7466.9|7464.9|7454.7|7452.7|1362
1679040000000|2023-03-17 08:00:00|7454.4|7453.4|7469.7|7468.7|7477.7|7476.7|7449.7|7448.7|6794
1679040300000|2023-03-17 08:05:00|7469.9|7468.9|7477.4|7476.4|7488.4|7487.4|7469.9|7468.9|3714
1679040600000|2023-03-17 08:10:00|7477.9|7476.9|7486.2|7485.2|7496.9|7495.9|7477.9|7476.9|3337
1679040900000|2023-03-17 08:15:00|7487.4|7486.4|7501.7|7500.7|7504.7|7503.7|7487.2|7486.2|2113
1679041200000|2023-03-17 08:20:00|7501.9|7500.9|7507.7|7506.7|7511.7|7510.7|7500.2|7499.2|1707
1679041500000|2023-03-17 08:25:00|7507.4|7506.4|7504.2|7503.2|7510.7|7509.7|7501.2|7500.2|1433
1679041800000|2023-03-17 08:30:00|7502.4|7501.4|7500.7|7499.7|7504.7|7503.7|7493.9|7492.9|1930
1679042100000|2023-03-17 08:35:00|7500.4|7499.4|7508.7|7507.7|7510.7|7509.7|7497.2|7496.2|1387
1679042400000|2023-03-17 08:40:00|7508.8|7507.8|7497|7496|7510.8|7509.8|7490.3|7489.3|1296
1679042700000|2023-03-17 08:45:00|7496.8|7495.8|7490|7489|7501|7500|7488.8|7487.8|1141
1679043000000|2023-03-17 08:50:00|7490.8|7489.8|7482.3|7481.3|7490.8|7489.8|7479.3|7478.3|1305
1679043300000|2023-03-17 08:55:00|7481.5|7480.5|7483.8|7482.8|7485.8|7484.8|7478.3|7477.3|858
1679043600000|2023-03-17 09:00:00|7484.3|7483.3|7495.3|7494.3|7495.3|7494.3|7483.3|7482.3|1370
1679043900000|2023-03-17 09:05:00|7495|7494|7485.3|7484.3|7496.3|7495.3|7484.5|7483.5|1037
1679044200000|2023-03-17 09:10:00|7484.5|7483.5|7479.8|7478.8|7485.8|7484.8|7479|7478|1117
1679044500000|2023-03-17 09:15:00|7479.3|7478.3|7485.5|7484.5|7485.8|7484.8|7474.3|7473.3|1025
1679044800000|2023-03-17 09:20:00|7485.8|7484.8|7476.5|7475.5|7486.8|7485.8|7471.5|7470.5|1280
1679045100000|2023-03-17 09:25:00|7476.8|7475.8|7474.8|7473.8|7480|7479|7468.8|7467.8|942
1679045400000|2023-03-17 09:30:00|7475|7474|7481.5|7480.5|7487.3|7486.3|7472.3|7471.3|1574
1679045700000|2023-03-17 09:35:00|7481.8|7480.8|7485.3|7484.3|7489.5|7488.5|7479.5|7478.5|1020
1679046000000|2023-03-17 09:40:00|7485|7484|7474.3|7473.3|7486.3|7485.3|7474|7473|1293
1679046300000|2023-03-17 09:45:00|7474|7473|7474.5|7473.5|7478.5|7477.5|7469.8|7468.8|1346
1679046600000|2023-03-17 09:50:00|7474.3|7473.3|7477.5|7476.5|7479.5|7478.5|7471.8|7470.8|1316
1679046900000|2023-03-17 09:55:00|7477.8|7476.8|7476.8|7475.8|7480.8|7479.8|7472|7471|1163
1679047200000|2023-03-17 10:00:00|7477|7476|7472.8|7471.8|7482|7481|7470.8|7469.8|1057
1679047500000|2023-03-17 10:05:00|7473|7472|7482|7481|7483.3|7482.3|7471.3|7470.3|2822
1679047800000|2023-03-17 10:10:00|7481.3|7480.3|7456.8|7455.8|7485.8|7484.8|7448|7447|11481
1679048100000|2023-03-17 10:15:00|7457|7456|7444.3|7443.3|7460|7459|7441.8|7440.8|4005
1679048400000|2023-03-17 10:20:00|7443.5|7442.5|7452.3|7451.3|7456.8|7455.8|7442.5|7441.5|1576
1679048700000|2023-03-17 10:25:00|7452.5|7451.5|7456.5|7455.5|7458.8|7457.8|7452|7451|1076
1679049000000|2023-03-17 10:30:00|7456.3|7455.3|7457.8|7456.8|7464.3|7463.3|7456|7455|1007
1679049300000|2023-03-17 10:35:00|7457.3|7456.3|7456.3|7455.3|7460.8|7459.8|7453.3|7452.3|871
1679049600000|2023-03-17 10:40:00|7457|7456|7444.8|7443.8|7457.8|7456.8|7443.8|7442.8|828
1679049900000|2023-03-17 10:45:00|7445|7444|7436|7435|7446|7445|7435|7434|1066
1679050200000|2023-03-17 10:50:00|7436.3|7435.3|7441.5|7440.5|7445.8|7444.8|7436.3|7435.3|1452
1679050500000|2023-03-17 10:55:00|7442.3|7441.3|7450|7449|7450.3|7449.3|7439.3|7438.3|1319
1679050800000|2023-03-17 11:00:00|7449.8|7448.8|7445.8|7444.8|7451.5|7450.5|7443.5|7442.5|1599
1679051100000|2023-03-17 11:05:00|7446|7445|7439.5|7438.5|7448.8|7447.8|7439|7438|875
1679051400000|2023-03-17 11:10:00|7439.8|7438.8|7431.3|7430.3|7443.8|7442.8|7430.8|7429.8|1217
1679051700000|2023-03-17 11:15:00|7432.3|7431.3|7428|7427|7435.5|7434.5|7426.8|7425.8|1368
1679052000000|2023-03-17 11:20:00|7428.3|7427.3|7424.3|7423.3|7430.8|7429.8|7420.3|7419.3|828
1679052300000|2023-03-17 11:25:00|7423.8|7422.8|7417.3|7416.3|7426|7425|7413.5|7412.5|1670
1679052600000|2023-03-17 11:30:00|7417|7416|7417|7416|7420.3|7419.3|7411.8|7410.8|1115
1679052900000|2023-03-17 11:35:00|7417.3|7416.3|7410.8|7409.8|7417.3|7416.3|7408.5|7407.5|758
1679053200000|2023-03-17 11:40:00|7411|7410|7410|7409|7413.8|7412.8|7405|7404|1067
1679053500000|2023-03-17 11:45:00|7410.3|7409.3|7410.3|7409.3|7415|7414|7408|7407|1645
1679053800000|2023-03-17 11:50:00|7410.5|7409.5|7409|7408|7414.3|7413.3|7407.8|7406.8|826
1679054100000|2023-03-17 11:55:00|7408.8|7407.8|7411.5|7410.5|7411.8|7410.8|7407.8|7406.8|1086
1679054400000|2023-03-17 12:00:00|7410.8|7409.8|7410.8|7409.8|7418.3|7417.3|7408.5|7407.5|1944
1679054700000|2023-03-17 12:05:00|7410.5|7409.5|7405.5|7404.5|7412.3|7411.3|7403.8|7402.8|1098
1679055000000|2023-03-17 12:10:00|7405.3|7404.3|7400.8|7399.8|7405.8|7404.8|7397.5|7396.5|904
1679055300000|2023-03-17 12:15:00|7400.3|7399.3|7393.5|7392.5|7403.3|7402.3|7392.5|7391.5|1195
1679055600000|2023-03-17 12:20:00|7393.3|7392.3|7377.8|7376.8|7394.3|7393.3|7376.3|7375.3|1275
1679055900000|2023-03-17 12:25:00|7377.5|7376.5|7371.3|7370.3|7378.8|7377.8|7370.8|7369.8|1239
1679056200000|2023-03-17 12:30:00|7372.8|7371.8|7368.3|7367.3|7380.3|7379.3|7368.3|7367.3|1051
1679056500000|2023-03-17 12:35:00|7368|7367|7357.8|7356.8|7370.8|7369.8|7357.8|7356.8|1514
1679056800000|2023-03-17 12:40:00|7357.9|7356.9|7355.6|7354.6|7363.4|7362.4|7354.1|7353.1|2009
1679057100000|2023-03-17 12:45:00|7355.9|7354.9|7342.6|7341.6|7357.4|7356.4|7341.9|7340.9|1574
1679057400000|2023-03-17 12:50:00|7342.9|7341.9|7353.4|7352.4|7357.9|7356.9|7341.9|7340.9|1165
1679057700000|2023-03-17 12:55:00|7352.9|7351.9|7352.4|7351.4|7358.1|7357.1|7349.4|7348.4|783
1679058000000|2023-03-17 13:00:00|7353.9|7352.9|7357.9|7356.9|7359.4|7358.4|7351.9|7350.9|1138
1679058300000|2023-03-17 13:05:00|7358.1|7357.1|7360.1|7359.1|7363.9|7362.9|7353.9|7352.9|934
1679058600000|2023-03-17 13:10:00|7359.9|7358.9|7365.6|7364.6|7369.4|7368.4|7359.6|7358.6|1383
1679058900000|2023-03-17 13:15:00|7365.9|7364.9|7354.9|7353.9|7366.6|7365.6|7353.1|7352.1|823
1679059200000|2023-03-17 13:20:00|7354.6|7353.6|7353.9|7352.9|7358.4|7357.4|7351.9|7350.9|696
1679059500000|2023-03-17 13:25:00|7354.1|7353.1|7355.6|7354.6|7361.1|7360.1|7353.4|7352.4|1128
1679059800000|2023-03-17 13:30:00|7354.9|7353.9|7339.9|7338.9|7364.6|7363.6|7339.4|7338.4|2111
1679060100000|2023-03-17 13:35:00|7339.6|7338.6|7340.4|7339.4|7346.6|7345.6|7335.6|7334.6|1846
1679060400000|2023-03-17 13:40:00|7340.6|7339.6|7344.9|7343.9|7347.9|7346.9|7332.4|7331.4|1421
1679060700000|2023-03-17 13:45:00|7345.4|7344.4|7337.9|7336.9|7346.6|7345.6|7337.4|7336.4|1079
1679061000000|2023-03-17 13:50:00|7338.1|7337.1|7350.9|7349.9|7353.9|7352.9|7338.1|7337.1|1239
1679061300000|2023-03-17 13:55:00|7350.6|7349.6|7352.1|7351.1|7354.6|7353.6|7347.9|7346.9|1085
1679061600000|2023-03-17 14:00:00|7356.1|7355.1|7369.9|7368.9|7370.1|7369.1|7354.6|7353.6|1391
1679061900000|2023-03-17 14:05:00|7369.6|7368.6|7353.4|7352.4|7370.4|7369.4|7351.4|7350.4|970
1679062200000|2023-03-17 14:10:00|7353.6|7352.6|7355.4|7354.4|7357.9|7356.9|7349.9|7348.9|1364
1679062500000|2023-03-17 14:15:00|7355.6|7354.6|7347.6|7346.6|7364.6|7363.6|7346.9|7345.9|1185
1679062800000|2023-03-17 14:20:00|7347.4|7346.4|7340.9|7339.9|7352.6|7351.6|7339.4|7338.4|1794
1679063100000|2023-03-17 14:25:00|7340.6|7339.6|7332.4|7331.4|7344.6|7343.6|7329.1|7328.1|1954
1679063400000|2023-03-17 14:30:00|7332.1|7331.1|7321.1|7320.1|7334.4|7333.4|7319.9|7318.9|1985
1679063700000|2023-03-17 14:35:00|7320.9|7319.9|7320.9|7319.9|7322.1|7321.1|7314.4|7313.4|2147
1679064000000|2023-03-17 14:40:00|7321.1|7320.1|7310.9|7309.9|7323.9|7322.9|7310.1|7309.1|1867
1679064300000|2023-03-17 14:45:00|7311.4|7310.4|7323.4|7322.4|7323.9|7322.9|7310.1|7309.1|2097
1679064600000|2023-03-17 14:50:00|7323.9|7322.9|7315.1|7314.1|7323.9|7322.9|7311.9|7310.9|1780
1679064900000|2023-03-17 14:55:00|7315.4|7314.4|7320.9|7319.9|7323.4|7322.4|7312.9|7311.9|1579
1679065200000|2023-03-17 15:00:00|7320.6|7319.6|7312.9|7311.9|7322.9|7321.9|7308.1|7307.1|1862
1679065500000|2023-03-17 15:05:00|7313.4|7312.4|7325.4|7324.4|7328.9|7327.9|7309.1|7308.1|1515
1679065800000|2023-03-17 15:10:00|7325.1|7324.1|7335.9|7334.9|7336.6|7335.6|7324.4|7323.4|1175
1679066100000|2023-03-17 15:15:00|7335.4|7334.4|7337.9|7336.9|7343.4|7342.4|7330.6|7329.6|1195
1679066400000|2023-03-17 15:20:00|7337.6|7336.6|7327.9|7326.9|7339.9|7338.9|7327.1|7326.1|1077
1679066700000|2023-03-17 15:25:00|7327.6|7326.6|7320.9|7319.9|7329.1|7328.1|7319.9|7318.9|986
1679067000000|2023-03-17 15:30:00|7321.1|7320.1|7325.8|7324.8|7328|7327|7319.4|7318.4|1358
1679067300000|2023-03-17 15:35:00|7326|7325|7312.8|7311.8|7326.3|7325.3|7312.8|7311.8|1241
1679067600000|2023-03-17 15:40:00|7313.3|7312.3|7314.3|7313.3|7314.8|7313.8|7309.8|7308.8|988
1679067900000|2023-03-17 15:45:00|7314.8|7313.8|7325.3|7324.3|7326.3|7325.3|7314.3|7313.3|1211
1679068200000|2023-03-17 15:50:00|7325.5|7324.5|7331.3|7330.3|7337.5|7336.5|7324|7323|1664
1679068500000|2023-03-17 15:55:00|7331.5|7330.5|7334.8|7333.8|7337.3|7336.3|7328.5|7327.5|1215
1679068800000|2023-03-17 16:00:00|7334.3|7333.3|7339|7338|7340.8|7339.8|7330.8|7329.8|1207
1679069100000|2023-03-17 16:05:00|7338.8|7337.8|7347.3|7346.3|7348|7347|7331.8|7330.8|1171
1679069400000|2023-03-17 16:10:00|7347.5|7346.5|7337.5|7336.5|7348|7347|7336.8|7335.8|1184
1679069700000|2023-03-17 16:15:00|7337.8|7336.8|7342.8|7341.8|7343.5|7342.5|7335.3|7334.3|1506
1679070000000|2023-03-17 16:20:00|7343|7342|7336.3|7335.3|7344.8|7343.8|7334.3|7333.3|1625
1679070300000|2023-03-17 16:25:00|7337.3|7336.3|7333.8|7331.8|7337.8|7336.8|7330.8|7329.8|6756
1679070600000|2023-03-17 16:30:00|7334.3|7332.3|7337.3|7335.3|7343.5|7341.5|7332.5|7330.5|13314
1679070900000|2023-03-17 16:35:00|7337.8|7335.8|7335.5|7333.5|7339.5|7337.5|7333|7331|2643
1679071200000|2023-03-17 16:40:00|7335.8|7333.8|7335|7333|7338.8|7336.8|7332|7330|1581
1679071500000|2023-03-17 16:45:00|7334.8|7332.8|7333.3|7331.3|7338.8|7336.8|7331.8|7329.8|389
1679071800000|2023-03-17 16:50:00|7333.5|7331.5|7326.8|7324.8|7337.8|7335.8|7326.8|7324.8|540
1679072100000|2023-03-17 16:55:00|7326.5|7324.5|7329|7327|7330.8|7328.8|7325.8|7323.8|481
1679072400000|2023-03-17 17:00:00|7328.8|7326.8|7329|7327|7331|7329|7327.3|7325.3|580
1679072700000|2023-03-17 17:05:00|7329.3|7327.3|7338.3|7336.3|7340|7338|7328.3|7326.3|426
1679073000000|2023-03-17 17:10:00|7337.3|7335.3|7338.3|7336.3|7340.8|7338.8|7334.8|7332.8|219
1679073300000|2023-03-17 17:15:00|7338|7336|7334.3|7332.3|7339|7337|7332.5|7330.5|374
1679073600000|2023-03-17 17:20:00|7335.3|7333.3|7329|7327|7337.3|7335.3|7329|7327|444
1679073900000|2023-03-17 17:25:00|7328.8|7326.8|7327.5|7325.5|7329|7327|7324.3|7322.3|498
1679074200000|2023-03-17 17:30:00|7327.8|7325.8|7332.8|7330.8|7338.5|7336.5|7327.3|7325.3|645
1679074500000|2023-03-17 17:35:00|7332.5|7330.5|7334.5|7332.5|7334.5|7332.5|7329.3|7327.3|257
1679074800000|2023-03-17 17:40:00|7334.8|7332.8|7333.8|7331.8|7334.8|7332.8|7326.5|7324.5|352
1679075100000|2023-03-17 17:45:00|7334|7332|7333.3|7331.3|7336.8|7334.8|7331.8|7329.8|451
1679075400000|2023-03-17 17:50:00|7333.5|7331.5|7333|7331|7336.3|7334.3|7331|7329|174
1679075700000|2023-03-17 17:55:00|7332.8|7330.8|7332.3|7330.3|7333.8|7331.8|7329|7327|131
1679076000000|2023-03-17 18:00:00|7332.8|7330.8|7331|7329|7336.8|7334.8|7330.5|7328.5|285
1679076300000|2023-03-17 18:05:00|7330.8|7328.8|7326.3|7324.3|7331.8|7329.8|7323.8|7321.8|186
1679076600000|2023-03-17 18:10:00|7326.5|7324.5|7324|7322|7326.8|7324.8|7323.8|7321.8|115
1679076900000|2023-03-17 18:15:00|7322.5|7320.5|7324.8|7322.8|7326|7324|7321|7319|193
1679077200000|2023-03-17 18:20:00|7324.5|7322.5|7318|7316|7325.5|7323.5|7317.3|7315.3|189
1679077500000|2023-03-17 18:25:00|7318.3|7316.3|7315.3|7313.3|7318.5|7316.5|7312.8|7310.8|290
1679077800000|2023-03-17 18:30:00|7315|7313|7318.8|7316.8|7319.5|7317.5|7313.8|7311.8|140
1679078100000|2023-03-17 18:35:00|7319.3|7317.3|7318.3|7316.3|7320.5|7318.5|7315.3|7313.3|212
1679078400000|2023-03-17 18:40:00|7318|7316|7318|7316|7319.8|7317.8|7315.8|7313.8|142
1679078700000|2023-03-17 18:45:00|7317.8|7315.8|7317.3|7315.3|7319|7317|7314.5|7312.5|193
1679079000000|2023-03-17 18:50:00|7317.5|7315.5|7320.3|7318.3|7320.8|7318.8|7310.8|7308.8|225
1679079300000|2023-03-17 18:55:00|7320.5|7318.5|7324.8|7322.8|7325.8|7323.8|7319.8|7317.8|227
1679079600000|2023-03-17 19:00:00|7325.3|7323.3|7323.5|7321.5|7326.5|7324.5|7320.3|7318.3|195
1679079900000|2023-03-17 19:05:00|7323.8|7321.8|7321.3|7319.3|7325.3|7323.3|7321|7319|158
1679080200000|2023-03-17 19:10:00|7321.5|7319.5|7325.8|7323.8|7326.5|7324.5|7320.8|7318.8|281
1679080500000|2023-03-17 19:15:00|7325.5|7323.5|7332|7330|7332|7330|7322.5|7320.5|424
1679080800000|2023-03-17 19:20:00|7331.8|7329.8|7332.8|7330.8|7333.3|7331.3|7327.5|7325.5|428
1679081100000|2023-03-17 19:25:00|7332.5|7330.5|7329.3|7327.3|7333.8|7331.8|7327.5|7325.5|605
1679081400000|2023-03-17 19:30:00|7329|7327|7323.5|7321.5|7329.3|7327.3|7319.5|7317.5|340
1679081700000|2023-03-17 19:35:00|7323.3|7321.3|7321.3|7319.3|7324.3|7322.3|7319.8|7317.8|326
1679082000000|2023-03-17 19:40:00|7321.5|7319.5|7326.5|7324.5|7327|7325|7321.5|7319.5|307
1679082300000|2023-03-17 19:45:00|7326.3|7324.3|7318.8|7316.8|7326.8|7324.8|7317.5|7315.5|281
1679082600000|2023-03-17 19:50:00|7318.3|7316.3|7325|7323|7326.8|7324.8|7318.3|7316.3|364
1679082900000|2023-03-17 19:55:00|7325.3|7323.3|7321.5|7319.5|7326.5|7324.5|7316.3|7314.3|657
1679083200000|2023-03-17 20:00:00|7322|7320|7321.3|7319.3|7324.5|7322.5|7321.3|7319.3|129
1679083500000|2023-03-17 20:05:00|7321.5|7319.5|7319.5|7317.5|7322.3|7320.3|7319.5|7317.5|48
1679083800000|2023-03-17 20:10:00|7319|7317|7318.5|7316.5|7319|7317|7317.3|7315.3|60
1679084100000|2023-03-17 20:15:00|7318.8|7316.8|7318.8|7316.8|7319.3|7317.3|7318.5|7316.5|49
1679084400000|2023-03-17 20:20:00|7318.5|7316.5|7319.5|7317.5|7319.5|7317.5|7318.3|7316.3|29
1679084700000|2023-03-17 20:25:00|7319.8|7317.8|7319.5|7317.5|7320.3|7318.3|7319.5|7317.5|10
1679085000000|2023-03-17 20:30:00|7319.8|7317.8|7320|7318|7320|7318|7319.8|7317.8|18
1679085300000|2023-03-17 20:35:00|7319.8|7317.8|7319|7317|7320.3|7318.3|7319|7317|19
1679085600000|2023-03-17 20:40:00|7319.3|7317.3|7319|7317|7319.3|7317.3|7318.5|7316.5|15
1679085900000|2023-03-17 20:45:00|7319.3|7317.3|7317.8|7315.8|7319.3|7317.3|7317.8|7315.8|32
1679086200000|2023-03-17 20:50:00|7318|7316|7315.3|7313.3|7318.3|7316.3|7315.3|7313.3|31
1679086500000|2023-03-17 20:55:00|7315.8|7313.8|7315.5|7311.5|7315.8|7313.8|7313|7311|109
1679086800000|2023-03-17 21:00:00|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|7316.5|7312.5|0
1679263200000|2023-03-19 22:00:00|7342.1|7338.1|7338.5|7334.5|7349.7|7345.7|7334.9|7330.9|0
1679263500000|2023-03-19 22:05:00|7338.4|7334.4|7342.9|7338.9|7345.2|7341.2|7333.4|7329.4|0
1679263800000|2023-03-19 22:10:00|7343.1|7339.1|7344.8|7340.8|7349.7|7345.7|7338.8|7334.8|0
1679264100000|2023-03-19 22:15:00|7345|7341|7335.4|7331.4|7346.8|7342.8|7332.6|7328.6|0
1679264400000|2023-03-19 22:20:00|7335.3|7331.3|7347.5|7343.5|7347.6|7343.6|7335.3|7331.3|0
1679264700000|2023-03-19 22:25:00|7347.7|7343.7|7359.1|7355.1|7359.1|7355.1|7346.4|7342.4|0
1679265000000|2023-03-19 22:30:00|7359|7355|7370.2|7366.2|7374.9|7370.9|7357|7353|0
1679265300000|2023-03-19 22:35:00|7370.3|7366.3|7368.3|7364.3|7372|7368|7367.9|7363.9|0
1679265600000|2023-03-19 22:40:00|7368|7364|7366.9|7362.9|7368.9|7364.9|7365.7|7361.7|0
1679265900000|2023-03-19 22:45:00|7367.1|7363.1|7363.8|7359.8|7369.1|7365.1|7362.5|7358.5|0
1679266200000|2023-03-19 22:50:00|7364|7360|7351.4|7347.4|7364.7|7360.7|7350.2|7346.2|0
1679266500000|2023-03-19 22:55:00|7351.5|7347.5|7347.7|7343.7|7354.3|7350.3|7347.7|7343.7|0
1679266800000|2023-03-19 23:00:00|7347.8|7343.8|7349.4|7345.4|7351.3|7347.3|7346.5|7342.5|0
1679267100000|2023-03-19 23:05:00|7349.5|7345.5|7334.8|7330.8|7350|7346|7333.3|7329.3|0
1679267400000|2023-03-19 23:10:00|7334.9|7330.9|7338.8|7334.8|7340.6|7336.6|7334.5|7330.5|0
1679267700000|2023-03-19 23:15:00|7338.9|7334.9|7342|7338|7345.4|7341.4|7338.9|7334.9|0
1679268000000|2023-03-19 23:20:00|7341.8|7337.8|7345.1|7341.1|7348|7344|7341.5|7337.5|0
1679268300000|2023-03-19 23:25:00|7345.3|7341.3|7343.8|7339.8|7347.9|7343.9|7341|7337|0
1679268600000|2023-03-19 23:30:00|7344.1|7340.1|7352.6|7348.6|7354.9|7350.9|7344.1|7340.1|0
1679268900000|2023-03-19 23:35:00|7352.5|7348.5|7362.7|7358.7|7362.7|7358.7|7351.5|7347.5|0
1679269200000|2023-03-19 23:40:00|7362.6|7358.6|7361.1|7357.1|7363.3|7359.3|7359|7355|0
1679269500000|2023-03-19 23:45:00|7360.9|7356.9|7365.8|7361.8|7367.9|7363.9|7360.6|7356.6|0
1679269800000|2023-03-19 23:50:00|7365.7|7361.7|7361.2|7357.2|7365.7|7361.7|7360|7356|0
1679270100000|2023-03-19 23:55:00|7361.1|7357.1|7359.6|7355.6|7364.6|7360.6|7358.7|7354.7|0
1679270400000|2023-03-20 00:00:00|7359.8|7355.8|7362.9|7358.9|7366.2|7362.2|7359.4|7355.4|0
1679270700000|2023-03-20 00:05:00|7362.8|7358.8|7363.2|7359.2|7368|7364|7362.4|7358.4|0
1679271000000|2023-03-20 00:10:00|7363.3|7359.3|7361.2|7357.2|7363.7|7359.7|7356.1|7352.1|0
1679271300000|2023-03-20 00:15:00|7361.4|7357.4|7370|7366|7380.2|7376.2|7361.1|7357.1|0
1679271600000|2023-03-20 00:20:00|7369.8|7365.8|7368.6|7364.6|7373.7|7369.7|7367.7|7363.7|0
1679271900000|2023-03-20 00:25:00|7368.7|7364.7|7374.4|7370.4|7378.5|7374.5|7366.8|7362.8|0
1679272200000|2023-03-20 00:30:00|7374.5|7370.5|7370.9|7366.9|7375.2|7371.2|7370.8|7366.8|0
1679272500000|2023-03-20 00:35:00|7371.1|7367.1|7373.1|7369.1|7374.4|7370.4|7370.9|7366.9|0
1679272800000|2023-03-20 00:40:00|7372.9|7368.9|7377.1|7373.1|7378.9|7374.9|7372.6|7368.6|0
1679273100000|2023-03-20 00:45:00|7376.9|7372.9|7377.3|7373.3|7379.6|7375.6|7374.8|7370.8|0
1679273400000|2023-03-20 00:50:00|7376.3|7372.3|7375.8|7371.8|7376.4|7372.4|7372|7368|0
1679273700000|2023-03-20 00:55:00|7375.7|7371.7|7374|7370|7376.8|7372.8|7372|7368|0
1679274000000|2023-03-20 01:00:00|7373.8|7369.8|7374.3|7371.3|7377.3|7374.3|7372.5|7368.5|345
1679274300000|2023-03-20 01:05:00|7374|7371|7374.8|7371.8|7377.3|7374.3|7373.8|7370.8|126
1679274600000|2023-03-20 01:10:00|7375|7372|7373.3|7370.3|7376.3|7373.3|7372.5|7369.5|102
1679274900000|2023-03-20 01:15:00|7373.5|7370.5|7372|7369|7374.8|7371.8|7371|7368|112
1679275200000|2023-03-20 01:20:00|7372.3|7369.3|7372.5|7369.5|7374.8|7371.8|7371.3|7368.3|96
1679275500000|2023-03-20 01:25:00|7372.8|7369.8|7370.5|7367.5|7373|7370|7370.3|7367.3|53
1679275800000|2023-03-20 01:30:00|7370.3|7367.3|7368.8|7365.8|7371.8|7368.8|7368.8|7365.8|68
1679276100000|2023-03-20 01:35:00|7368.5|7365.5|7352|7349|7370|7367|7352|7349|96
1679276400000|2023-03-20 01:40:00|7351.8|7348.8|7353.3|7350.3|7353.3|7350.3|7348|7345|76
1679276700000|2023-03-20 01:45:00|7353|7350|7354.8|7351.8|7356.8|7353.8|7353|7350|44
1679277000000|2023-03-20 01:50:00|7354.5|7351.5|7347.8|7344.8|7355|7352|7347.5|7344.5|44
1679277300000|2023-03-20 01:55:00|7347.5|7344.5|7352|7349|7352.5|7349.5|7347.5|7344.5|32
1679277600000|2023-03-20 02:00:00|7351.8|7348.8|7354.5|7351.5|7354.8|7351.8|7351.8|7348.8|30
1679277900000|2023-03-20 02:05:00|7354.3|7351.3|7356.8|7353.8|7356.8|7353.8|7352.5|7349.5|31
1679278200000|2023-03-20 02:10:00|7355.5|7352.5|7355|7352|7357.3|7354.3|7354|7351|32
1679278500000|2023-03-20 02:15:00|7354.5|7351.5|7351.8|7348.8|7354.8|7351.8|7350.5|7347.5|33
1679278800000|2023-03-20 02:20:00|7351.5|7348.5|7349.3|7346.3|7352.8|7349.8|7348.8|7345.8|23
1679279100000|2023-03-20 02:25:00|7349|7346|7347.8|7344.8|7349.8|7346.8|7346.5|7343.5|27
1679279400000|2023-03-20 02:30:00|7347.5|7344.5|7342|7339|7347.5|7344.5|7340.8|7337.8|60
1679279700000|2023-03-20 02:35:00|7341.8|7338.8|7343.8|7340.8|7345|7342|7341.8|7338.8|23
1679280000000|2023-03-20 02:40:00|7343.5|7340.5|7346.3|7343.3|7347.5|7344.5|7343.5|7340.5|9
1679280300000|2023-03-20 02:45:00|7346|7343|7347.8|7344.8|7350.3|7347.3|7346|7343|22
1679280600000|2023-03-20 02:50:00|7348|7345|7349.3|7346.3|7350.5|7347.5|7346|7343|30
1679280900000|2023-03-20 02:55:00|7348.3|7345.3|7347.3|7344.3|7348.3|7345.3|7345.8|7342.8|26
1679281200000|2023-03-20 03:00:00|7347|7344|7344.3|7341.3|7348.5|7345.5|7343.8|7340.8|17
1679281500000|2023-03-20 03:05:00|7343.8|7340.8|7341.8|7338.8|7344.3|7341.3|7341.8|7338.8|44
1679281800000|2023-03-20 03:10:00|7342|7339|7342.3|7339.3|7342.3|7339.3|7339.3|7336.3|34
1679282100000|2023-03-20 03:15:00|7342|7339|7332|7329|7342.8|7339.8|7332|7329|63
1679282400000|2023-03-20 03:20:00|7331.8|7328.8|7334.8|7331.8|7335|7332|7331.8|7328.8|57
1679282700000|2023-03-20 03:25:00|7334.3|7331.3|7325|7322|7334.3|7331.3|7325|7322|65
1679283000000|2023-03-20 03:30:00|7324|7321|7319|7316|7324.5|7321.5|7318|7315|158
1679283300000|2023-03-20 03:35:00|7319.5|7316.5|7326.5|7323.5|7326.8|7323.8|7319.5|7316.5|61
1679283600000|2023-03-20 03:40:00|7326.8|7323.8|7327.3|7324.3|7329|7326|7326|7323|44
1679283900000|2023-03-20 03:45:00|7327.5|7324.5|7329.3|7326.3|7329.5|7326.5|7326.8|7323.8|50
1679284200000|2023-03-20 03:50:00|7329|7326|7328.8|7325.8|7329.3|7326.3|7326.8|7323.8|17
1679284500000|2023-03-20 03:55:00|7329|7326|7328|7325|7329.3|7326.3|7325|7322|27
1679284800000|2023-03-20 04:00:00|7326.8|7323.8|7321|7318|7328.5|7325.5|7321|7318|100
1679285100000|2023-03-20 04:05:00|7320.3|7317.3|7322.8|7319.8|7324.3|7321.3|7320.3|7317.3|50
1679285400000|2023-03-20 04:10:00|7323|7320|7324.5|7321.5|7325|7322|7322.3|7319.3|34
1679285700000|2023-03-20 04:15:00|7324.8|7321.8|7325.3|7322.3|7327.3|7324.3|7324.8|7321.8|28
1679286000000|2023-03-20 04:20:00|7325|7322|7325.5|7322.5|7326.8|7323.8|7324.8|7321.8|26
1679286300000|2023-03-20 04:25:00|7325.3|7322.3|7321.5|7318.5|7325.3|7322.3|7321.3|7318.3|42
1679286600000|2023-03-20 04:30:00|7321.8|7318.8|7321|7318|7322.3|7319.3|7318.8|7315.8|29
1679286900000|2023-03-20 04:35:00|7319.8|7316.8|7310.5|7307.5|7320.3|7317.3|7310.5|7307.5|94
1679287200000|2023-03-20 04:40:00|7310|7307|7313.8|7310.8|7315.8|7312.8|7310|7307|99
1679287500000|2023-03-20 04:45:00|7314|7311|7314|7311|7315.5|7312.5|7313.3|7310.3|58
1679287800000|2023-03-20 04:50:00|7314.3|7311.3|7311.3|7308.3|7314.5|7311.5|7310|7307|51
1679288100000|2023-03-20 04:55:00|7311|7308|7315.5|7312.5|7315.8|7312.8|7310.3|7307.3|38
1679288400000|2023-03-20 05:00:00|7314.5|7311.5|7311.5|7308.5|7316.8|7313.8|7308.5|7305.5|122
1679288700000|2023-03-20 05:05:00|7311.8|7308.8|7317|7314|7317.3|7314.3|7311|7308|173
1679289000000|2023-03-20 05:10:00|7317.3|7314.3|7320|7317|7320.5|7317.5|7317|7314|43
1679289300000|2023-03-20 05:15:00|7320.3|7317.3|7317|7314|7320.5|7317.5|7316.8|7313.8|28
1679289600000|2023-03-20 05:20:00|7317.3|7314.3|7317.8|7314.8|7319.8|7316.8|7317|7314|29
1679289900000|2023-03-20 05:25:00|7318.3|7315.3|7315.8|7312.8|7319.8|7316.8|7315.8|7312.8|59
1679290200000|2023-03-20 05:30:00|7315.5|7312.5|7316.3|7313.3|7316.5|7313.5|7314.3|7311.3|50
1679290500000|2023-03-20 05:35:00|7316|7313|7315.5|7312.5|7319.5|7316.5|7315.5|7312.5|77
1679290800000|2023-03-20 05:40:00|7315.3|7312.3|7315|7312|7317.5|7314.5|7314.8|7311.8|17
1679291100000|2023-03-20 05:45:00|7315.5|7312.5|7313|7310|7316.8|7313.8|7312|7309|72
1679291400000|2023-03-20 05:50:00|7312.3|7309.3|7308.3|7305.3|7312.8|7309.8|7308.3|7305.3|54
1679291700000|2023-03-20 05:55:00|7308|7305|7305.5|7302.5|7308.5|7305.5|7305.5|7302.5|53
1679292000000|2023-03-20 06:00:00|7306.3|7303.3|7301.5|7298.5|7308|7305|7301.5|7298.5|93
1679292300000|2023-03-20 06:05:00|7301|7298|7303.8|7300.8|7304.5|7301.5|7300.3|7297.3|83
1679292600000|2023-03-20 06:10:00|7304|7301|7303.8|7300.8|7305.3|7302.3|7302.8|7299.8|60
1679292900000|2023-03-20 06:15:00|7304|7301|7299.8|7296.8|7304.8|7301.8|7298.5|7295.5|67
1679293200000|2023-03-20 06:20:00|7299.5|7296.5|7284.8|7281.8|7300|7297|7284.3|7281.3|154
1679293500000|2023-03-20 06:25:00|7284.5|7281.5|7272.5|7269.5|7287|7284|7272.5|7269.5|232
1679293800000|2023-03-20 06:30:00|7272.8|7269.8|7261.3|7258.3|7273.5|7270.5|7260.8|7257.8|186
1679294100000|2023-03-20 06:35:00|7262.3|7259.3|7252.8|7249.8|7267.5|7264.5|7251.8|7248.8|226
1679294400000|2023-03-20 06:40:00|7252.5|7249.5|7238.5|7235.5|7252.5|7249.5|7237.3|7234.3|302
1679294700000|2023-03-20 06:45:00|7238.3|7235.3|7221.8|7218.8|7241.5|7238.5|7218.8|7215.8|514
1679295000000|2023-03-20 06:50:00|7220.8|7217.8|7229.8|7226.8|7235.8|7232.8|7214.5|7211.5|379
1679295300000|2023-03-20 06:55:00|7229.3|7226.3|7232.8|7229.8|7237|7234|7228.8|7225.8|228
1679295600000|2023-03-20 07:00:00|7233|7230|7230.8|7228.8|7239.8|7237.8|7227|7225|693
1679295900000|2023-03-20 07:05:00|7230.5|7228.5|7217.5|7215.5|7231.8|7229.8|7211.3|7209.3|722
1679296200000|2023-03-20 07:10:00|7218.5|7216.5|7236.5|7234.5|7237.3|7235.3|7214.5|7212.5|857
1679296500000|2023-03-20 07:15:00|7238|7236|7236.3|7234.3|7247.5|7245.5|7233|7231|596
1679296800000|2023-03-20 07:20:00|7236.5|7234.5|7232.3|7230.3|7237|7235|7229.3|7227.3|463
1679297100000|2023-03-20 07:25:00|7232.5|7230.5|7231.5|7229.5|7233.8|7231.8|7226.5|7224.5|505
1679297400000|2023-03-20 07:30:00|7231|7229|7227|7225|7236.3|7234.3|7219|7217|462
1679297700000|2023-03-20 07:35:00|7227.5|7225.5|7235|7233|7238|7236|7226.8|7224.8|532
1679298000000|2023-03-20 07:40:00|7233.5|7231.5|7241|7239|7248|7246|7233|7231|381
1679298300000|2023-03-20 07:45:00|7240.5|7238.5|7243|7241|7248.5|7246.5|7238.3|7236.3|668
1679298600000|2023-03-20 07:50:00|7243.8|7241.8|7250.5|7248.5|7251|7249|7243|7241|532
1679298900000|2023-03-20 07:55:00|7249.8|7247.8|7260|7258|7264.3|7262.3|7248.8|7246.8|1251
1679299200000|2023-03-20 08:00:00|7259.5|7258.5|7271.8|7270.8|7286.3|7285.3|7257.3|7256.3|6851
1679299500000|2023-03-20 08:05:00|7271.5|7270.5|7261.5|7260.5|7288|7287|7250|7249|3475
1679299800000|2023-03-20 08:10:00|7261.8|7260.8|7235|7234|7264.3|7263.3|7231.8|7230.8|3347
1679300100000|2023-03-20 08:15:00|7235.5|7234.5|7206.8|7205.8|7242.8|7241.8|7206.3|7205.3|2927
1679300400000|2023-03-20 08:20:00|7206.5|7205.5|7221.8|7220.8|7229|7228|7204.3|7203.3|2755
1679300700000|2023-03-20 08:25:00|7221.3|7220.3|7239|7238|7239.5|7238.5|7218.3|7217.3|2021
1679301000000|2023-03-20 08:30:00|7238|7237|7241.8|7240.8|7243.3|7242.3|7228.8|7227.8|2965
1679301300000|2023-03-20 08:35:00|7241.5|7240.5|7254|7253|7255.8|7254.8|7235.8|7234.8|1860
1679301600000|2023-03-20 08:40:00|7254.7|7253.7|7249.2|7248.2|7264.5|7263.5|7249|7248|1651
1679301900000|2023-03-20 08:45:00|7249|7248|7252|7251|7258|7257|7248.5|7247.5|1559
1679302200000|2023-03-20 08:50:00|7251.7|7250.7|7258.7|7257.7|7266|7265|7251.7|7250.7|1005
1679302500000|2023-03-20 08:55:00|7258.5|7257.5|7272.7|7271.7|7273.7|7272.7|7258.5|7257.5|1288
1679302800000|2023-03-20 09:00:00|7273|7272|7289|7288|7294.5|7293.5|7268.5|7267.5|1796
1679303100000|2023-03-20 09:05:00|7288.7|7287.7|7295.2|7294.2|7307|7306|7288.7|7287.7|1524
1679303400000|2023-03-20 09:10:00|7295.5|7294.5|7284|7283|7297.2|7296.2|7281|7280|1232
1679303700000|2023-03-20 09:15:00|7284.2|7283.2|7270.7|7269.7|7286|7285|7269.7|7268.7|899
1679304000000|2023-03-20 09:20:00|7271|7270|7290|7289|7293.2|7292.2|7270.5|7269.5|1009
1679304300000|2023-03-20 09:25:00|7290.2|7289.2|7281.2|7280.2|7291|7290|7274|7273|1185
1679304600000|2023-03-20 09:30:00|7281.5|7280.5|7308.2|7307.2|7309|7308|7281.2|7280.2|1333
1679304900000|2023-03-20 09:35:00|7308|7307|7312.5|7311.5|7313.7|7312.7|7298.2|7297.2|1159
1679305200000|2023-03-20 09:40:00|7312.2|7311.2|7318.2|7317.2|7322.5|7321.5|7310.2|7309.2|1095
1679305500000|2023-03-20 09:45:00|7318|7317|7327.7|7326.7|7328.7|7327.7|7314.7|7313.7|1114
1679305800000|2023-03-20 09:50:00|7327.2|7326.2|7329.5|7328.5|7338|7337|7326|7325|1313
1679306100000|2023-03-20 09:55:00|7329.2|7328.2|7333.5|7332.5|7339.5|7338.5|7325.5|7324.5|1001
1679306400000|2023-03-20 10:00:00|7333.2|7332.2|7332.2|7331.2|7334|7333|7320.5|7319.5|1064
1679306700000|2023-03-20 10:05:00|7332.7|7331.7|7348.5|7347.5|7350.5|7349.5|7330.7|7329.7|1084
1679307000000|2023-03-20 10:10:00|7348.2|7347.2|7345.7|7344.7|7351|7350|7340.7|7339.7|974
1679307300000|2023-03-20 10:15:00|7346|7345|7335.5|7334.5|7348|7347|7334.2|7333.2|920
1679307600000|2023-03-20 10:20:00|7335.7|7334.7|7332.5|7331.5|7337.5|7336.5|7325.2|7324.2|869
1679307900000|2023-03-20 10:25:00|7332.2|7331.2|7330.7|7329.7|7332.7|7331.7|7327|7326|607
1679308200000|2023-03-20 10:30:00|7330.5|7329.5|7328.5|7327.5|7332.7|7331.7|7322|7321|884
1679308500000|2023-03-20 10:35:00|7329|7328|7338.2|7337.2|7339.5|7338.5|7327.7|7326.7|996
1679308800000|2023-03-20 10:40:00|7338|7337|7352.2|7351.2|7353.2|7352.2|7337.2|7336.2|690
1679309100000|2023-03-20 10:45:00|7351.2|7350.2|7358.7|7357.7|7359.5|7358.5|7350|7349|981
1679309400000|2023-03-20 10:50:00|7359|7358|7358.5|7357.5|7362|7361|7354.5|7353.5|1137
1679309700000|2023-03-20 10:55:00|7358.2|7357.2|7361.5|7360.5|7363.5|7362.5|7352.7|7351.7|762
1679310000000|2023-03-20 11:00:00|7361.7|7360.7|7357|7356|7365.2|7364.2|7355.7|7354.7|1169
1679310300000|2023-03-20 11:05:00|7357.5|7356.5|7359.2|7358.2|7361.5|7360.5|7350.2|7349.2|878
1679310600000|2023-03-20 11:10:00|7359.5|7358.5|7358.5|7357.5|7363.5|7362.5|7354.5|7353.5|906
1679310900000|2023-03-20 11:15:00|7358|7357|7350.5|7349.5|7358|7357|7348.5|7347.5|820
1679311200000|2023-03-20 11:20:00|7350.2|7349.2|7370|7369|7371.2|7370.2|7350.2|7349.2|1688
1679311500000|2023-03-20 11:25:00|7369.5|7368.5|7375|7374|7375.5|7374.5|7368.5|7367.5|880
1679311800000|2023-03-20 11:30:00|7375.2|7374.2|7371.5|7370.5|7378.2|7377.2|7371|7370|891
1679312100000|2023-03-20 11:35:00|7371.7|7370.7|7362|7361|7372.2|7371.2|7361.7|7360.7|1007
1679312400000|2023-03-20 11:40:00|7361.7|7360.7|7358|7357|7364.5|7363.5|7356|7355|518
1679312700000|2023-03-20 11:45:00|7357.7|7356.7|7357.2|7356.2|7361.5|7360.5|7355|7354|659
1679313000000|2023-03-20 11:50:00|7357.5|7356.5|7357|7356|7359.5|7358.5|7355.5|7354.5|748
1679313300000|2023-03-20 11:55:00|7356.7|7355.7|7362.7|7361.7|7363|7362|7356|7355|1243
1679313600000|2023-03-20 12:00:00|7363|7362|7362|7361|7368|7367|7359.5|7358.5|733
1679313900000|2023-03-20 12:05:00|7361.7|7360.7|7348|7347|7363|7362|7346.5|7345.5|785
1679314200000|2023-03-20 12:10:00|7348.5|7347.5|7364|7363|7366|7365|7348|7347|551
1679314500000|2023-03-20 12:15:00|7363.2|7362.2|7354.5|7353.5|7363.5|7362.5|7353|7352|647
1679314800000|2023-03-20 12:20:00|7354.2|7353.2|7367.2|7366.2|7367.7|7366.7|7352.2|7351.2|425
1679315100000|2023-03-20 12:25:00|7367|7366|7360.2|7359.2|7368|7367|7358.5|7357.5|844
1679315400000|2023-03-20 12:30:00|7360.5|7359.5|7363.5|7362.5|7366.7|7365.7|7358.5|7357.5|645
1679315700000|2023-03-20 12:35:00|7363.2|7362.2|7367.2|7366.2|7369|7368|7362|7361|1166
1679316000000|2023-03-20 12:40:00|7367.7|7366.7|7369|7368|7369|7368|7363.7|7362.7|686
1679316300000|2023-03-20 12:45:00|7369.2|7368.2|7371|7370|7372|7371|7362.2|7361.2|704
1679316600000|2023-03-20 12:50:00|7371.2|7370.2|7381|7380|7381.5|7380.5|7369.5|7368.5|567
1679316900000|2023-03-20 12:55:00|7381.5|7380.5|7381.7|7380.7|7383|7382|7376|7375|650
1679317200000|2023-03-20 13:00:00|7381.5|7380.5|7380.8|7379.8|7382.3|7381.3|7375.4|7374.4|768
1679317500000|2023-03-20 13:05:00|7380.6|7379.6|7383.3|7382.3|7383.6|7382.6|7379.6|7378.6|453
1679317800000|2023-03-20 13:10:00|7383.1|7382.1|7388.1|7387.1|7389.8|7388.8|7381.6|7380.6|1083
1679318100000|2023-03-20 13:15:00|7387.8|7386.8|7385.6|7384.6|7389.1|7388.1|7384.6|7383.6|591
1679318400000|2023-03-20 13:20:00|7386.1|7385.1|7367.1|7366.1|7386.6|7385.6|7366.6|7365.6|726
1679318700000|2023-03-20 13:25:00|7367.3|7366.3|7366.1|7365.1|7371.6|7370.6|7364.1|7363.1|550
1679319000000|2023-03-20 13:30:00|7365.6|7364.6|7364.8|7363.8|7377.8|7376.8|7360.6|7359.6|1432
1679319300000|2023-03-20 13:35:00|7364.6|7363.6|7367.1|7366.1|7372.8|7371.8|7356.1|7355.1|864
1679319600000|2023-03-20 13:40:00|7367.3|7366.3|7365.8|7364.8|7372.6|7371.6|7360.6|7359.6|875
1679319900000|2023-03-20 13:45:00|7365.6|7364.6|7371.1|7370.1|7372.6|7371.6|7358.1|7357.1|663
1679320200000|2023-03-20 13:50:00|7371.3|7370.3|7373.8|7372.8|7382.1|7381.1|7371.3|7370.3|663
1679320500000|2023-03-20 13:55:00|7373.3|7372.3|7384.1|7383.1|7385.3|7384.3|7371.6|7370.6|884
1679320800000|2023-03-20 14:00:00|7383.8|7382.8|7385.6|7384.6|7392.1|7391.1|7383.3|7382.3|800
1679321100000|2023-03-20 14:05:00|7385.3|7384.3|7373.1|7372.1|7387.6|7386.6|7371.6|7370.6|891
1679321400000|2023-03-20 14:10:00|7372.6|7371.6|7382.1|7381.1|7386.8|7385.8|7370.1|7369.1|1119
1679321700000|2023-03-20 14:15:00|7381.8|7380.8|7375.1|7374.1|7385.8|7384.8|7374.1|7373.1|913
1679322000000|2023-03-20 14:20:00|7375.8|7374.8|7397.6|7396.6|7397.8|7396.8|7373.6|7372.6|1149
1679322300000|2023-03-20 14:25:00|7398.1|7397.1|7399.6|7398.6|7400.1|7399.1|7393.8|7392.8|538
1679322600000|2023-03-20 14:30:00|7399.3|7398.3|7396.1|7395.1|7401.3|7400.3|7394.6|7393.6|1080
1679322900000|2023-03-20 14:35:00|7396.3|7395.3|7391.8|7390.8|7399.6|7398.6|7387.6|7386.6|916
1679323200000|2023-03-20 14:40:00|7392.1|7391.1|7396.6|7395.6|7402.3|7401.3|7391.6|7390.6|702
1679323500000|2023-03-20 14:45:00|7396.3|7395.3|7405.6|7404.6|7406.1|7405.1|7393.6|7392.6|657
1679323800000|2023-03-20 14:50:00|7405.8|7404.8|7400.1|7399.1|7406.6|7405.6|7399.1|7398.1|1030
1679324100000|2023-03-20 14:55:00|7399.8|7398.8|7405.1|7404.1|7406.1|7405.1|7399.6|7398.6|990
1679324400000|2023-03-20 15:00:00|7404.3|7403.3|7413.6|7412.6|7416.6|7415.6|7402.6|7401.6|967
1679324700000|2023-03-20 15:05:00|7413.3|7412.3|7417.1|7416.1|7419.6|7418.6|7412.6|7411.6|770
1679325000000|2023-03-20 15:10:00|7417.6|7416.6|7416.1|7415.1|7419.1|7418.1|7413.6|7412.6|854
1679325300000|2023-03-20 15:15:00|7415.9|7414.9|7413.6|7412.6|7415.9|7414.9|7406.9|7405.9|737
1679325600000|2023-03-20 15:20:00|7413.9|7412.9|7414.9|7413.9|7417.4|7416.4|7410.4|7409.4|682
1679325900000|2023-03-20 15:25:00|7415.1|7414.1|7427.4|7426.4|7427.4|7426.4|7414.1|7413.1|876
1679326200000|2023-03-20 15:30:00|7426.9|7425.9|7422.9|7421.9|7426.9|7425.9|7419.9|7418.9|660
1679326500000|2023-03-20 15:35:00|7422.6|7421.6|7422.9|7421.9|7426.6|7425.6|7419.6|7418.6|554
1679326800000|2023-03-20 15:40:00|7421.9|7420.9|7420.4|7419.4|7424.1|7423.1|7417.1|7416.1|535
1679327100000|2023-03-20 15:45:00|7420.1|7419.1|7423.9|7422.9|7423.9|7422.9|7416.4|7415.4|707
1679327400000|2023-03-20 15:50:00|7423.6|7422.6|7419.9|7418.9|7426.6|7425.6|7418.9|7417.9|705
1679327700000|2023-03-20 15:55:00|7419.6|7418.6|7413.6|7412.6|7421.4|7420.4|7411.1|7410.1|900
1679328000000|2023-03-20 16:00:00|7413.4|7412.4|7408.4|7407.4|7415.9|7414.9|7408.4|7407.4|834
1679328300000|2023-03-20 16:05:00|7407.9|7406.9|7398.6|7397.6|7411.1|7410.1|7397.4|7396.4|1227
1679328600000|2023-03-20 16:10:00|7398.9|7397.9|7395.9|7394.9|7398.9|7397.9|7389.4|7388.4|1088
1679328900000|2023-03-20 16:15:00|7396.1|7395.1|7396.9|7395.9|7400.6|7399.6|7395.4|7394.4|1013
1679329200000|2023-03-20 16:20:00|7397.9|7396.9|7400.4|7399.4|7402.9|7401.9|7395.4|7394.4|991
1679329500000|2023-03-20 16:25:00|7400.6|7399.6|7404.6|7402.6|7404.6|7402.9|7399.4|7398.4|3262
1679329800000|2023-03-20 16:30:00|7404.4|7402.4|7408.1|7406.1|7415.9|7413.9|7403.4|7401.4|5568
1679330100000|2023-03-20 16:35:00|7407.1|7405.1|7410.9|7408.9|7411.6|7409.6|7405.9|7403.9|1486
1679330400000|2023-03-20 16:40:00|7410.6|7408.6|7410.4|7408.4|7413.6|7411.6|7407.6|7405.6|713
1679330700000|2023-03-20 16:45:00|7410.1|7408.1|7412.9|7410.9|7413.1|7411.1|7407.9|7405.9|522
1679331000000|2023-03-20 16:50:00|7413.1|7411.1|7418.1|7416.1|7418.6|7416.6|7412.9|7410.9|380
1679331300000|2023-03-20 16:55:00|7418.4|7416.4|7421.6|7419.6|7422.9|7420.9|7417.9|7415.9|284
1679331600000|2023-03-20 17:00:00|7421.9|7419.9|7420.9|7418.9|7423.1|7421.1|7419.4|7417.4|246
1679331900000|2023-03-20 17:05:00|7421.1|7419.1|7426.4|7424.4|7427.6|7425.6|7420.4|7418.4|447
1679332200000|2023-03-20 17:10:00|7426.6|7424.6|7426.9|7424.9|7428.9|7426.9|7425.9|7423.9|251
1679332500000|2023-03-20 17:15:00|7426.6|7424.6|7429.9|7427.9|7432.9|7430.9|7426.4|7424.4|375
1679332800000|2023-03-20 17:20:00|7430.4|7428.4|7427.4|7425.4|7430.6|7428.6|7424.4|7422.4|136
1679333100000|2023-03-20 17:25:00|7427.1|7425.1|7424.9|7422.9|7428.4|7426.4|7424.6|7422.6|90
1679333400000|2023-03-20 17:30:00|7425.1|7423.1|7424.4|7422.4|7429.4|7427.4|7424.1|7422.1|259
1679333700000|2023-03-20 17:35:00|7423.9|7421.9|7423.1|7421.1|7424.4|7422.4|7420.1|7418.1|109
1679334000000|2023-03-20 17:40:00|7422.9|7420.9|7424.9|7422.9|7427.4|7425.4|7422.6|7420.6|118
1679334300000|2023-03-20 17:45:00|7425.1|7423.1|7422.9|7420.9|7425.1|7423.1|7421.1|7419.1|76
1679334600000|2023-03-20 17:50:00|7422.6|7420.6|7418.6|7416.6|7422.6|7420.6|7417.9|7415.9|59
1679334900000|2023-03-20 17:55:00|7419.1|7417.1|7421.1|7419.1|7422.1|7420.1|7418.4|7416.4|78
1679335200000|2023-03-20 18:00:00|7420.9|7418.9|7418.1|7416.1|7422.1|7420.1|7417.6|7415.6|83
1679335500000|2023-03-20 18:05:00|7417.9|7415.9|7415.4|7413.4|7419.4|7417.4|7414.6|7412.6|133
1679335800000|2023-03-20 18:10:00|7415.6|7413.6|7417.9|7415.9|7418.9|7416.9|7414.6|7412.6|127
1679336100000|2023-03-20 18:15:00|7418.4|7416.4|7416.4|7414.4|7418.4|7416.4|7411.4|7409.4|283
1679336400000|2023-03-20 18:20:00|7416.1|7414.1|7418.1|7416.1|7421.1|7419.1|7415.4|7413.4|67
1679336700000|2023-03-20 18:25:00|7417.9|7415.9|7416.4|7414.4|7418.9|7416.9|7415.6|7413.6|252
1679337000000|2023-03-20 18:30:00|7416.1|7414.1|7413.6|7411.6|7417.1|7415.1|7410.6|7408.6|127
1679337300000|2023-03-20 18:35:00|7413.9|7411.9|7411.1|7409.1|7413.9|7411.9|7410.6|7408.6|94
1679337600000|2023-03-20 18:40:00|7410.9|7408.9|7412.6|7410.6|7413.4|7411.4|7408.1|7406.1|163
1679337900000|2023-03-20 18:45:00|7412.4|7410.4|7415.4|7413.4|7416.4|7414.4|7411.6|7409.6|67
1679338200000|2023-03-20 18:50:00|7415.6|7413.6|7415.6|7413.6|7420.1|7418.1|7414.4|7412.4|163
1679338500000|2023-03-20 18:55:00|7415.9|7413.9|7413.6|7411.6|7416.6|7414.6|7412.4|7410.4|69
1679338800000|2023-03-20 19:00:00|7413.4|7411.4|7415.4|7413.4|7415.6|7413.6|7411.4|7409.4|71
1679339100000|2023-03-20 19:05:00|7415.1|7413.1|7412.4|7410.4|7416.4|7414.4|7411.9|7409.9|66
1679339400000|2023-03-20 19:10:00|7412.6|7410.6|7413.1|7411.1|7415.1|7413.1|7410.4|7408.4|77
1679339700000|2023-03-20 19:15:00|7412.9|7410.9|7414.6|7412.6|7415.1|7413.1|7410.9|7408.9|64
1679340000000|2023-03-20 19:20:00|7414.9|7412.9|7413.4|7411.4|7415.4|7413.4|7409.9|7407.9|92
1679340300000|2023-03-20 19:25:00|7413.6|7411.6|7414.9|7412.9|7416.4|7414.4|7413.1|7411.1|95
1679340600000|2023-03-20 19:30:00|7414.4|7412.4|7414.4|7412.4|7417.9|7415.9|7412.6|7410.6|182
1679340900000|2023-03-20 19:35:00|7414.6|7412.6|7412.1|7410.1|7415.6|7413.6|7412.1|7410.1|240
1679341200000|2023-03-20 19:40:00|7411.9|7409.9|7413.4|7411.4|7416.1|7414.1|7411.4|7409.4|160
1679341500000|2023-03-20 19:45:00|7412.9|7410.9|7415.9|7413.9|7416.4|7414.4|7412.4|7410.4|196
1679341800000|2023-03-20 19:50:00|7416.9|7414.9|7417.6|7415.6|7420.6|7418.6|7416.1|7414.1|501
1679342100000|2023-03-20 19:55:00|7417.4|7415.4|7413.6|7411.6|7418.1|7416.1|7412.9|7410.9|469
1679342400000|2023-03-20 20:00:00|7414.1|7412.1|7416.1|7414.1|7416.1|7414.1|7413.9|7411.9|50
1679342700000|2023-03-20 20:05:00|7415.9|7413.9|7414.6|7412.6|7415.9|7413.9|7414.6|7412.6|34
1679343000000|2023-03-20 20:10:00|7414.4|7412.4|7413.9|7411.9|7416.1|7414.1|7413.9|7411.9|77
1679343300000|2023-03-20 20:15:00|7414.1|7412.1|7413.6|7411.6|7414.4|7412.4|7413.4|7411.4|59
1679343600000|2023-03-20 20:20:00|7413.4|7411.4|7414.4|7412.4|7414.6|7412.6|7413.4|7411.4|41
1679343900000|2023-03-20 20:25:00|7413.9|7411.9|7414.1|7412.1|7414.9|7412.9|7413.9|7411.9|31
1679344200000|2023-03-20 20:30:00|7413.9|7411.9|7414.1|7412.1|7414.4|7412.4|7413.6|7411.6|27
1679344500000|2023-03-20 20:35:00|7414.4|7412.4|7416.9|7414.9|7416.9|7414.9|7414.1|7412.1|45
1679344800000|2023-03-20 20:40:00|7416.6|7414.6|7417.6|7415.6|7417.6|7415.6|7416.4|7414.4|30
1679345100000|2023-03-20 20:45:00|7417.4|7415.4|7419.4|7417.4|7419.6|7417.6|7417.4|7415.4|56
1679345400000|2023-03-20 20:50:00|7419.1|7417.1|7420.9|7418.9|7421.4|7419.4|7418.9|7416.9|47
1679345700000|2023-03-20 20:55:00|7420.6|7418.6|7421.3|7417.3|7421.9|7419.9|7419.4|7417.2|54
1679346000000|2023-03-20 21:00:00|7421.7|7417.7|7422.5|7418.5|7422.8|7418.8|7421.7|7417.7|0
1679346300000|2023-03-20 21:05:00|7422.4|7418.4|7422.9|7418.9|7423.1|7419.1|7422.4|7418.4|0
1679346600000|2023-03-20 21:10:00|7422.8|7418.8|7422.7|7418.7|7422.9|7418.9|7422.6|7418.6|0
1679346900000|2023-03-20 21:15:00|7422.8|7418.8|7422.1|7418.1|7422.8|7418.8|7422.1|7418.1|0
1679347200000|2023-03-20 21:20:00|7422|7418|7422|7418|7422.5|7418.5|7421.9|7417.9|0
1679347500000|2023-03-20 21:25:00|7422.1|7418.1|7422.2|7418.2|7422.5|7418.5|7422|7418|0
1679347800000|2023-03-20 21:30:00|7422.1|7418.1|7422.2|7418.2|7422.3|7418.3|7422|7418|0
1679348100000|2023-03-20 21:35:00|7422.1|7418.1|7422|7418|7422.1|7418.1|7421.3|7417.3|0
1679348400000|2023-03-20 21:40:00|7422.1|7418.1|7421.6|7417.6|7422.5|7418.5|7421.5|7417.5|0
1679348700000|2023-03-20 21:45:00|7421.7|7417.7|7422|7418|7422.2|7418.2|7421.7|7417.7|0
1679349000000|2023-03-20 21:50:00|7422.1|7418.1|7421.6|7417.6|7422.2|7418.2|7421.6|7417.6|0
1679349300000|2023-03-20 21:55:00|7421.7|7417.7|7422|7418|7422|7418|7421.2|7417.2|0
1679349600000|2023-03-20 22:00:00|7421.3|7417.3|7416.3|7412.3|7422.2|7418.2|7414.9|7410.9|0
1679349900000|2023-03-20 22:05:00|7416.5|7412.5|7419.1|7415.1|7419.5|7415.5|7416.3|7412.3|0
1679350200000|2023-03-20 22:10:00|7419.3|7415.3|7418.6|7414.6|7421|7417|7417.7|7413.7|0
1679350500000|2023-03-20 22:15:00|7418.7|7414.7|7421|7417|7424|7420|7418.7|7414.7|0
1679350800000|2023-03-20 22:20:00|7421.2|7417.2|7419.8|7415.8|7421.7|7417.7|7419.3|7415.3|0
1679351100000|2023-03-20 22:25:00|7419.7|7415.7|7420.8|7416.8|7420.8|7416.8|7417.5|7413.5|0
1679351400000|2023-03-20 22:30:00|7420.6|7416.6|7422.5|7418.5|7423|7419|7419.8|7415.8|0
1679351700000|2023-03-20 22:35:00|7422.4|7418.4|7421.6|7417.6|7422.5|7418.5|7421.2|7417.2|0
1679352000000|2023-03-20 22:40:00|7421.8|7417.8|7420.3|7416.3|7422.6|7418.6|7420.3|7416.3|0
1679352300000|2023-03-20 22:45:00|7420.4|7416.4|7418|7414|7420.7|7416.7|7417|7413|0
1679352600000|2023-03-20 22:50:00|7417.8|7413.8|7420.3|7416.3|7420.8|7416.8|7417.8|7413.8|0
1679352900000|2023-03-20 22:55:00|7420.2|7416.2|7419.3|7415.3|7420.8|7416.8|7419.3|7415.3|0
1679353200000|2023-03-20 23:00:00|7419.5|7415.5|7417|7413|7419.8|7415.8|7416.1|7412.1|0
1679353500000|2023-03-20 23:05:00|7416.9|7412.9|7416.6|7412.6|7417.9|7413.9|7414.7|7410.7|0
1679353800000|2023-03-20 23:10:00|7416.7|7412.7|7415.7|7411.7|7417.1|7413.1|7415.7|7411.7|0
1679354100000|2023-03-20 23:15:00|7415.9|7411.9|7415.6|7411.6|7416.9|7412.9|7415.2|7411.2|0
1679354400000|2023-03-20 23:20:00|7415.4|7411.4|7416.5|7412.5|7418.3|7414.3|7415.1|7411.1|0
1679354700000|2023-03-20 23:25:00|7416.7|7412.7|7416.1|7412.1|7417|7413|7415.1|7411.1|0
1679355000000|2023-03-20 23:30:00|7415.9|7411.9|7414|7410|7415.9|7411.9|7412.7|7408.7|0
1679355300000|2023-03-20 23:35:00|7414.1|7410.1|7419.8|7415.8|7420.9|7416.9|7414|7410|0
1679355600000|2023-03-20 23:40:00|7419.7|7415.7|7418.3|7414.3|7419.7|7415.7|7416.6|7412.6|0
1679355900000|2023-03-20 23:45:00|7418.5|7414.5|7417.4|7413.4|7418.8|7414.8|7416|7412|0
1679356200000|2023-03-20 23:50:00|7417.3|7413.3|7416.1|7412.1|7417.3|7413.3|7414.6|7410.6|0
1679356500000|2023-03-20 23:55:00|7415.9|7411.9|7418.5|7414.5|7418.8|7414.8|7415.5|7411.5|0
1679356800000|2023-03-21 00:00:00|7418.6|7414.6|7416|7412|7419.3|7415.3|7414.1|7410.1|0
1679357100000|2023-03-21 00:05:00|7415.9|7411.9|7413.6|7409.6|7416|7412|7413.6|7409.6|0
1679357400000|2023-03-21 00:10:00|7413.5|7409.5|7414|7410|7416|7412|7413.2|7409.2|0
1679357700000|2023-03-21 00:15:00|7413.8|7409.8|7425|7421|7429.3|7425.3|7413.4|7409.4|0
1679358000000|2023-03-21 00:20:00|7424.7|7420.7|7431.4|7427.4|7443.7|7439.7|7423.4|7419.4|0
1679358300000|2023-03-21 00:25:00|7431.3|7427.3|7433.1|7429.1|7439.2|7435.2|7429.3|7425.3|0
1679358600000|2023-03-21 00:30:00|7433.6|7429.6|7432.6|7428.6|7435.9|7431.9|7429.8|7425.8|0
1679358900000|2023-03-21 00:35:00|7433.1|7429.1|7429.2|7425.2|7433.5|7429.5|7427.8|7423.8|0
1679359200000|2023-03-21 00:40:00|7429.3|7425.3|7429.8|7425.8|7431.7|7427.7|7429.3|7425.3|0
1679359500000|2023-03-21 00:45:00|7430.3|7426.3|7426|7422|7430.3|7426.3|7425.5|7421.5|0
1679359800000|2023-03-21 00:50:00|7425.9|7421.9|7427.2|7423.2|7427.3|7423.3|7423.7|7419.7|0
1679360100000|2023-03-21 00:55:00|7427|7423|7426.4|7422.4|7430.8|7426.8|7424.7|7420.7|0
1679360400000|2023-03-21 01:00:00|7426.9|7422.9|7426.6|7423.6|7432.9|7428.9|7426.6|7422.9|129
1679360700000|2023-03-21 01:05:00|7426.4|7423.4|7422.6|7419.6|7426.6|7423.6|7422.6|7419.6|122
1679361000000|2023-03-21 01:10:00|7422.9|7419.9|7422.6|7419.6|7425.6|7422.6|7421.9|7418.9|110
1679361300000|2023-03-21 01:15:00|7423.4|7420.4|7424.4|7421.4|7425.4|7422.4|7422.6|7419.6|43
1679361600000|2023-03-21 01:20:00|7424.9|7421.9|7420.9|7417.9|7425.1|7422.1|7419.1|7416.1|20
1679361900000|2023-03-21 01:25:00|7420.6|7417.6|7420.6|7417.6|7421.1|7418.1|7419.1|7416.1|18
1679362200000|2023-03-21 01:30:00|7420.4|7417.4|7421.6|7418.6|7421.9|7418.9|7418.4|7415.4|46
1679362500000|2023-03-21 01:35:00|7421.9|7418.9|7424.1|7421.1|7424.6|7421.6|7421.1|7418.1|20
1679362800000|2023-03-21 01:40:00|7424.4|7421.4|7422.9|7419.9|7424.6|7421.6|7422.4|7419.4|17
1679363100000|2023-03-21 01:45:00|7422.6|7419.6|7423.4|7420.4|7425.9|7422.9|7422.6|7419.6|26
1679363400000|2023-03-21 01:50:00|7422.9|7419.9|7425.6|7422.6|7425.6|7422.6|7422.9|7419.9|18
1679363700000|2023-03-21 01:55:00|7425.4|7422.4|7426.1|7423.1|7426.4|7423.4|7424.4|7421.4|17
1679364000000|2023-03-21 02:00:00|7425.9|7422.9|7430.9|7427.9|7431.9|7428.9|7425.6|7422.6|33
1679364300000|2023-03-21 02:05:00|7430.6|7427.6|7429.4|7426.4|7431.1|7428.1|7429.1|7426.1|30
1679364600000|2023-03-21 02:10:00|7428.9|7425.9|7429.4|7426.4|7429.9|7426.9|7428.6|7425.6|14
1679364900000|2023-03-21 02:15:00|7429.1|7426.1|7428.4|7425.4|7429.1|7426.1|7426.6|7423.6|21
1679365200000|2023-03-21 02:20:00|7428.6|7425.6|7429.6|7426.6|7431.1|7428.1|7428.6|7425.6|23
1679365500000|2023-03-21 02:25:00|7429.1|7426.1|7429.9|7426.9|7429.9|7426.9|7428.1|7425.1|18
1679365800000|2023-03-21 02:30:00|7429.6|7426.6|7428.6|7425.6|7430.6|7427.6|7427.4|7424.4|16
1679366100000|2023-03-21 02:35:00|7427.9|7424.9|7425.9|7422.9|7427.9|7424.9|7425.9|7422.9|23
1679366400000|2023-03-21 02:40:00|7425.6|7422.6|7424.9|7421.9|7425.6|7422.6|7424.1|7421.1|27
1679366700000|2023-03-21 02:45:00|7425.1|7422.1|7424.1|7421.1|7425.1|7422.1|7422.9|7419.9|15
1679367000000|2023-03-21 02:50:00|7424.6|7421.6|7425.4|7422.4|7426.1|7423.1|7423.9|7420.9|29
1679367300000|2023-03-21 02:55:00|7425.9|7422.9|7424.9|7421.9|7425.9|7422.9|7424.4|7421.4|19
1679367600000|2023-03-21 03:00:00|7424.6|7421.6|7423.6|7420.6|7424.9|7421.9|7422.9|7419.9|8
1679367900000|2023-03-21 03:05:00|7423.9|7420.9|7423.6|7420.6|7424.1|7421.1|7422.9|7419.9|10
1679368200000|2023-03-21 03:10:00|7423.4|7420.4|7422.6|7419.6|7424.6|7421.6|7421.9|7418.9|8
1679368500000|2023-03-21 03:15:00|7422.4|7419.4|7420.6|7417.6|7422.4|7419.4|7420.1|7417.1|2
1679368800000|2023-03-21 03:20:00|7421.1|7418.1|7422.9|7419.9|7423.4|7420.4|7421.1|7418.1|9
1679369100000|2023-03-21 03:25:00|7422.6|7419.6|7421.6|7418.6|7422.9|7419.9|7421.1|7418.1|0
1679369400000|2023-03-21 03:30:00|7421.9|7418.9|7420.9|7417.9|7422.1|7419.1|7420.6|7417.6|27
1679369700000|2023-03-21 03:35:00|7420.6|7417.6|7417.6|7414.6|7420.6|7417.6|7417.1|7414.1|11
1679370000000|2023-03-21 03:40:00|7417.9|7414.9|7417.6|7414.6|7419.4|7416.4|7417.6|7414.6|14
1679370300000|2023-03-21 03:45:00|7417.9|7414.9|7417.1|7414.1|7418.1|7415.1|7417.1|7414.1|16
1679370600000|2023-03-21 03:50:00|7417.4|7414.4|7418.4|7415.4|7418.9|7415.9|7417.4|7414.4|13
1679370900000|2023-03-21 03:55:00|7418.6|7415.6|7418.6|7415.6|7418.9|7415.9|7418.1|7415.1|6
1679371200000|2023-03-21 04:00:00|7418.9|7415.9|7418.1|7415.1|7419.6|7416.6|7417.6|7414.6|36
1679371500000|2023-03-21 04:05:00|7418.4|7415.4|7416.6|7413.6|7418.4|7415.4|7415.6|7412.6|28
1679371800000|2023-03-21 04:10:00|7416.9|7413.9|7417.4|7414.4|7417.9|7414.9|7416.9|7413.9|16
1679372100000|2023-03-21 04:15:00|7417.1|7414.1|7418.1|7415.1|7418.1|7415.1|7417.1|7414.1|6
1679372400000|2023-03-21 04:20:00|7417.4|7414.4|7418.4|7415.4|7418.4|7415.4|7416.9|7413.9|10
1679372700000|2023-03-21 04:25:00|7418.6|7415.6|7418.1|7415.1|7418.9|7415.9|7417.6|7414.6|9
1679373000000|2023-03-21 04:30:00|7418.4|7415.4|7418.6|7415.6|7418.6|7415.6|7417.4|7414.4|6
1679373300000|2023-03-21 04:35:00|7419.1|7416.1|7418.6|7415.6|7420.1|7417.1|7417.9|7414.9|21
1679373600000|2023-03-21 04:40:00|7418.4|7415.4|7419.1|7416.1|7419.1|7416.1|7417.9|7414.9|3
1679373900000|2023-03-21 04:45:00|7419.6|7416.6|7418.6|7415.6|7419.9|7416.9|7417.9|7414.9|6
1679374200000|2023-03-21 04:50:00|7418.9|7415.9|7418.6|7415.6|7419.1|7416.1|7418.1|7415.1|4
1679374500000|2023-03-21 04:55:00|7418.9|7415.9|7417.9|7414.9|7419.4|7416.4|7417.6|7414.6|6
1679374800000|2023-03-21 05:00:00|7417.6|7414.6|7416.4|7413.4|7417.6|7414.6|7415.1|7412.1|25
1679375100000|2023-03-21 05:05:00|7416.9|7413.9|7416.1|7413.1|7416.9|7413.9|7415.4|7412.4|5
1679375400000|2023-03-21 05:10:00|7415.9|7412.9|7416.1|7413.1|7416.1|7413.1|7414.1|7411.1|7
1679375700000|2023-03-21 05:15:00|7416.4|7413.4|7419.4|7416.4|7419.4|7416.4|7415.6|7412.6|9
1679376000000|2023-03-21 05:20:00|7419.6|7416.6|7418.9|7415.9|7419.6|7416.6|7417.1|7414.1|3
1679376300000|2023-03-21 05:25:00|7419.4|7416.4|7419.4|7416.4|7420.6|7417.6|7418.9|7415.9|13
1679376600000|2023-03-21 05:30:00|7419.6|7416.6|7420.1|7417.1|7421.1|7418.1|7419.1|7416.1|13
1679376900000|2023-03-21 05:35:00|7420.4|7417.4|7419.4|7416.4|7420.4|7417.4|7419.4|7416.4|2
1679377200000|2023-03-21 05:40:00|7419.6|7416.6|7419.9|7416.9|7420.4|7417.4|7419.6|7416.6|2
1679377500000|2023-03-21 05:45:00|7420.1|7417.1|7419.9|7416.9|7420.6|7417.6|7419.4|7416.4|3
1679377800000|2023-03-21 05:50:00|7419.4|7416.4|7420.1|7417.1|7420.1|7417.1|7419.4|7416.4|3
1679378100000|2023-03-21 05:55:00|7419.4|7416.4|7420.1|7417.1|7420.6|7417.6|7419.4|7416.4|13
1679378400000|2023-03-21 06:00:00|7420.4|7417.4|7422.6|7419.6|7422.6|7419.6|7419.4|7416.4|64
1679378700000|2023-03-21 06:05:00|7422.4|7419.4|7421.4|7418.4|7423.1|7420.1|7420.4|7417.4|64
1679379000000|2023-03-21 06:10:00|7421.1|7418.1|7423.4|7420.4|7423.6|7420.6|7420.4|7417.4|83
1679379300000|2023-03-21 06:15:00|7423.6|7420.6|7421.1|7418.1|7423.6|7420.6|7419.6|7416.6|26
1679379600000|2023-03-21 06:20:00|7420.9|7417.9|7424.1|7421.1|7424.6|7421.6|7420.4|7417.4|82
1679379900000|2023-03-21 06:25:00|7424.4|7421.4|7423.1|7420.1|7424.4|7421.4|7422.9|7419.9|9
1679380200000|2023-03-21 06:30:00|7423.9|7420.9|7424.6|7421.6|7424.9|7421.9|7423.1|7420.1|30
1679380500000|2023-03-21 06:35:00|7424.1|7421.1|7429.4|7426.4|7429.6|7426.6|7423.4|7420.4|91
1679380800000|2023-03-21 06:40:00|7429.6|7426.6|7430.1|7427.1|7432.6|7429.6|7428.1|7425.1|40
1679381100000|2023-03-21 06:45:00|7430.4|7427.4|7438.6|7435.6|7439.1|7436.1|7429.9|7426.9|180
1679381400000|2023-03-21 06:50:00|7438.1|7435.1|7436.9|7433.9|7438.1|7435.1|7435.6|7432.6|24
1679381700000|2023-03-21 06:55:00|7436.6|7433.6|7439.9|7436.9|7441.9|7438.9|7436.4|7433.4|81
1679382000000|2023-03-21 07:00:00|7439.6|7436.6|7442.4|7440.4|7447.9|7445.9|7439.4|7436.6|349
1679382300000|2023-03-21 07:05:00|7441.9|7439.9|7439.9|7437.9|7442.6|7440.6|7438.4|7436.4|171
1679382600000|2023-03-21 07:10:00|7440.4|7438.4|7438.9|7436.9|7441.4|7439.4|7438.1|7436.1|88
1679382900000|2023-03-21 07:15:00|7439.4|7437.4|7445.1|7443.1|7446.6|7444.6|7439.1|7437.1|164
1679383200000|2023-03-21 07:20:00|7444.9|7442.9|7445.1|7443.1|7446.4|7444.4|7443.4|7441.4|107
1679383500000|2023-03-21 07:25:00|7445.4|7443.4|7450.9|7448.9|7451.1|7449.1|7444.9|7442.9|138
1679383800000|2023-03-21 07:30:00|7450.6|7448.6|7452.1|7450.1|7452.9|7450.9|7449.9|7447.9|205
1679384100000|2023-03-21 07:35:00|7452.4|7450.4|7453.9|7451.9|7454.9|7452.9|7450.9|7448.9|145
1679384400000|2023-03-21 07:40:00|7454.4|7452.4|7454.9|7452.9|7458.4|7456.4|7454.1|7452.1|322
1679384700000|2023-03-21 07:45:00|7455.9|7453.9|7458.1|7456.1|7459.9|7457.9|7454.4|7452.4|185
1679385000000|2023-03-21 07:50:00|7458.4|7456.4|7452.9|7450.9|7459.9|7457.9|7452.6|7450.6|203
1679385300000|2023-03-21 07:55:00|7452.6|7450.6|7446.6|7444.6|7453.4|7451.4|7445.6|7443.6|706
1679385600000|2023-03-21 08:00:00|7446.1|7445.1|7452.4|7451.4|7453.6|7452.6|7440.1|7439.1|4618
1679385900000|2023-03-21 08:05:00|7451.9|7450.9|7458.6|7457.6|7461.4|7460.4|7445.9|7444.9|1763
1679386200000|2023-03-21 08:10:00|7458.9|7457.9|7464.9|7463.9|7465.6|7464.6|7458.6|7457.6|1576
1679386500000|2023-03-21 08:15:00|7465.1|7464.1|7480.9|7479.9|7480.9|7479.9|7465.1|7464.1|1395
1679386800000|2023-03-21 08:20:00|7480.6|7479.6|7484.1|7483.1|7487.9|7486.9|7477.9|7476.9|1281
1679387100000|2023-03-21 08:25:00|7483.9|7482.9|7484.6|7483.6|7493.9|7492.9|7482.9|7481.9|1602
1679387400000|2023-03-21 08:30:00|7484.4|7483.4|7490.9|7489.9|7492.6|7491.6|7482.6|7481.6|1179
1679387700000|2023-03-21 08:35:00|7490.6|7489.6|7490.6|7489.6|7492.1|7491.1|7485.4|7484.4|792
1679388000000|2023-03-21 08:40:00|7490.9|7489.9|7491.9|7490.9|7494.9|7493.9|7488.4|7487.4|674
1679388300000|2023-03-21 08:45:00|7491.6|7490.6|7497.4|7496.4|7498.4|7497.4|7491.4|7490.4|775
1679388600000|2023-03-21 08:50:00|7497.9|7496.9|7502.9|7501.9|7504.9|7503.9|7496.9|7495.9|646
1679388900000|2023-03-21 08:55:00|7503.1|7502.1|7502.9|7501.9|7506.4|7505.4|7500.9|7499.9|607
1679389200000|2023-03-21 09:00:00|7503.1|7502.1|7501.6|7500.6|7506.4|7505.4|7498.9|7497.9|632
1679389500000|2023-03-21 09:05:00|7501.9|7500.9|7502.1|7501.1|7504.9|7503.9|7498.4|7497.4|729
1679389800000|2023-03-21 09:10:00|7502.4|7501.4|7507.7|7506.7|7509.7|7508.7|7499.9|7498.9|661
1679390100000|2023-03-21 09:15:00|7507.4|7506.4|7511.8|7510.8|7513.8|7512.8|7505.5|7504.5|752
1679390400000|2023-03-21 09:20:00|7511.5|7510.5|7503.8|7502.8|7511.5|7510.5|7502.3|7501.3|493
1679390700000|2023-03-21 09:25:00|7504|7503|7502.3|7501.3|7505.8|7504.8|7501.3|7500.3|558
1679391000000|2023-03-21 09:30:00|7502.5|7501.5|7503|7502|7505.3|7504.3|7501.8|7500.8|367
1679391300000|2023-03-21 09:35:00|7503.3|7502.3|7505.5|7504.5|7506|7505|7502.3|7501.3|422
1679391600000|2023-03-21 09:40:00|7505.3|7504.3|7504|7503|7505.8|7504.8|7500.5|7499.5|488
1679391900000|2023-03-21 09:45:00|7504.3|7503.3|7503.8|7502.8|7505|7504|7502|7501|380
1679392200000|2023-03-21 09:50:00|7504|7503|7509.8|7508.8|7510.8|7509.8|7502.8|7501.8|509
1679392500000|2023-03-21 09:55:00|7509.3|7508.3|7511|7510|7512.5|7511.5|7508.5|7507.5|366
1679392800000|2023-03-21 10:00:00|7510.8|7509.8|7511.3|7510.3|7513.5|7512.5|7508.3|7507.3|500
1679393100000|2023-03-21 10:05:00|7511.5|7510.5|7509.5|7508.5|7511.5|7510.5|7507|7506|452
1679393400000|2023-03-21 10:10:00|7509.3|7508.3|7505.3|7504.3|7509.8|7508.8|7502.5|7501.5|499
1679393700000|2023-03-21 10:15:00|7505|7504|7507.3|7506.3|7509|7508|7504|7503|527
1679394000000|2023-03-21 10:20:00|7506.8|7505.8|7504|7503|7507.8|7506.8|7502.3|7501.3|424
1679394300000|2023-03-21 10:25:00|7504.3|7503.3|7505.8|7504.8|7509.5|7508.5|7503.8|7502.8|859
1679394600000|2023-03-21 10:30:00|7505.5|7504.5|7506.8|7505.8|7507.8|7506.8|7502|7501|424
1679394900000|2023-03-21 10:35:00|7506.5|7505.5|7515.3|7514.3|7515.3|7514.3|7506.5|7505.5|301
1679395200000|2023-03-21 10:40:00|7515.8|7514.8|7518.8|7517.8|7519.3|7518.3|7515.5|7514.5|547
1679395500000|2023-03-21 10:45:00|7518.5|7517.5|7511.8|7510.8|7518.5|7517.5|7511.8|7510.8|708
1679395800000|2023-03-21 10:50:00|7512|7511|7515|7514|7516.5|7515.5|7511.3|7510.3|624
1679396100000|2023-03-21 10:55:00|7515.5|7514.5|7516|7515|7517.8|7516.8|7513|7512|459
1679396400000|2023-03-21 11:00:00|7515.8|7514.8|7515.3|7514.3|7518.3|7517.3|7512.3|7511.3|531
1679396700000|2023-03-21 11:05:00|7515.5|7514.5|7510.5|7509.5|7517.8|7516.8|7510.5|7509.5|451
1679397000000|2023-03-21 11:10:00|7510.8|7509.8|7509.8|7508.8|7512.8|7511.8|7509.8|7508.8|385
1679397300000|2023-03-21 11:15:00|7508.8|7507.8|7508.5|7507.5|7510.3|7509.3|7506.5|7505.5|546
1679397600000|2023-03-21 11:20:00|7508.8|7507.8|7513.3|7512.3|7513.3|7512.3|7505.5|7504.5|697
1679397900000|2023-03-21 11:25:00|7513|7512|7513.8|7512.8|7515.8|7514.8|7510.5|7509.5|246
1679398200000|2023-03-21 11:30:00|7514|7513|7506.5|7505.5|7514|7513|7505.8|7504.8|553
1679398500000|2023-03-21 11:35:00|7506.3|7505.3|7502.8|7501.8|7510.3|7509.3|7502|7501|723
1679398800000|2023-03-21 11:40:00|7502.3|7501.3|7506.8|7505.8|7509.5|7508.5|7502.3|7501.3|668
1679399100000|2023-03-21 11:45:00|7507|7506|7511|7510|7512.3|7511.3|7507|7506|752
1679399400000|2023-03-21 11:50:00|7511.3|7510.3|7521.3|7520.3|7522.3|7521.3|7510.8|7509.8|769
1679399700000|2023-03-21 11:55:00|7520.8|7519.8|7522|7521|7522|7521|7516.8|7515.8|1019
1679400000000|2023-03-21 12:00:00|7521.8|7520.8|7520|7519|7522|7521|7518.8|7517.8|435
1679400300000|2023-03-21 12:05:00|7520.3|7519.3|7526.3|7525.3|7526.3|7525.3|7519.3|7518.3|552
1679400600000|2023-03-21 12:10:00|7526.5|7525.5|7524.8|7523.8|7528.5|7527.5|7524.8|7523.8|828
1679400900000|2023-03-21 12:15:00|7525|7524|7522.5|7521.5|7527|7526|7520.8|7519.8|502
1679401200000|2023-03-21 12:20:00|7522.3|7521.3|7523|7522|7524.8|7523.8|7521.8|7520.8|328
1679401500000|2023-03-21 12:25:00|7522.8|7521.8|7527.3|7526.3|7528.3|7527.3|7522.8|7521.8|364
1679401800000|2023-03-21 12:30:00|7526.5|7525.5|7525.8|7524.8|7527|7526|7522.8|7521.8|387
1679402100000|2023-03-21 12:35:00|7526|7525|7529.5|7528.5|7530|7529|7525.3|7524.3|430
1679402400000|2023-03-21 12:40:00|7528.5|7527.5|7533.5|7532.5|7533.8|7532.8|7525|7524|615
1679402700000|2023-03-21 12:45:00|7533.8|7532.8|7538.5|7537.5|7539.8|7538.8|7532.8|7531.8|729
1679403000000|2023-03-21 12:50:00|7538.8|7537.8|7541.8|7540.8|7542.5|7541.5|7538.8|7537.8|735
1679403300000|2023-03-21 12:55:00|7542|7541|7533|7532|7542|7541|7532.8|7531.8|394
1679403600000|2023-03-21 13:00:00|7533.3|7532.3|7532.5|7531.5|7533.5|7532.5|7529.8|7528.8|442
1679403900000|2023-03-21 13:05:00|7532.3|7531.3|7534|7533|7537|7536|7532|7531|380
1679404200000|2023-03-21 13:10:00|7533.8|7532.8|7538.3|7537.3|7539.3|7538.3|7533.3|7532.3|400
1679404500000|2023-03-21 13:15:00|7538.5|7537.5|7538.5|7537.5|7539.3|7538.3|7536.8|7535.8|416
1679404800000|2023-03-21 13:20:00|7538.3|7537.3|7537.3|7536.3|7538.5|7537.5|7534.3|7533.3|418
1679405100000|2023-03-21 13:25:00|7536.8|7535.8|7544.3|7543.3|7544.3|7543.3|7536.3|7535.3|515
1679405400000|2023-03-21 13:30:00|7544.5|7543.5|7548.3|7547.3|7549.8|7548.8|7543.8|7542.8|1542
1679405700000|2023-03-21 13:35:00|7547.8|7546.8|7547.3|7546.3|7549.5|7548.5|7542.3|7541.3|943
1679406000000|2023-03-21 13:40:00|7547.5|7546.5|7547.5|7546.5|7549|7548|7542.8|7541.8|683
1679406300000|2023-03-21 13:45:00|7547.8|7546.8|7545|7544|7551.3|7550.3|7544.3|7543.3|702
1679406600000|2023-03-21 13:50:00|7544.8|7543.8|7551.3|7550.3|7551.3|7550.3|7543.8|7542.8|551
1679406900000|2023-03-21 13:55:00|7551.5|7550.5|7552.3|7551.3|7554.3|7553.3|7549.8|7548.8|623
1679407200000|2023-03-21 14:00:00|7553.3|7552.3|7550.5|7549.5|7559|7558|7550.3|7549.3|1180
1679407500000|2023-03-21 14:05:00|7550.8|7549.8|7544.8|7543.8|7551.3|7550.3|7543.8|7542.8|1059
1679407800000|2023-03-21 14:10:00|7545.3|7544.3|7541|7540|7549.3|7548.3|7540.3|7539.3|742
1679408100000|2023-03-21 14:15:00|7540.8|7539.8|7527.8|7526.8|7542.3|7541.3|7527.8|7526.8|1050
1679408400000|2023-03-21 14:20:00|7528|7527|7521.3|7520.3|7528.5|7527.5|7520|7519|1006
1679408700000|2023-03-21 14:25:00|7521|7520|7525.8|7524.8|7527.8|7526.8|7519|7518|896
1679409000000|2023-03-21 14:30:00|7526|7525|7529.3|7528.3|7531.3|7530.3|7524.3|7523.3|559
1679409300000|2023-03-21 14:35:00|7529.5|7528.5|7533|7532|7533.3|7532.3|7522|7521|850
1679409600000|2023-03-21 14:40:00|7532.8|7531.8|7534.3|7533.3|7535.5|7534.5|7525.5|7524.5|903
1679409900000|2023-03-21 14:45:00|7534.5|7533.5|7544.3|7543.3|7544.3|7543.3|7534|7533|851
1679410200000|2023-03-21 14:50:00|7544|7543|7532|7531|7544|7543|7531|7530|974
1679410500000|2023-03-21 14:55:00|7531.8|7530.8|7527.8|7526.8|7533.8|7532.8|7525.3|7524.3|955
1679410800000|2023-03-21 15:00:00|7528.3|7527.3|7530|7529|7533.3|7532.3|7525.3|7524.3|914
1679411100000|2023-03-21 15:05:00|7530.3|7529.3|7528.3|7527.3|7532.8|7531.8|7527.8|7526.8|1124
1679411400000|2023-03-21 15:10:00|7528.8|7527.8|7537.3|7536.3|7538.5|7537.5|7528.8|7527.8|674
1679411700000|2023-03-21 15:15:00|7537|7536|7531.8|7530.8|7538|7537|7525.8|7524.8|781
1679412000000|2023-03-21 15:20:00|7531.3|7530.3|7535.5|7534.5|7536|7535|7529.3|7528.3|788
1679412300000|2023-03-21 15:25:00|7535.3|7534.3|7532.5|7531.5|7535.5|7534.5|7529.3|7528.3|789
1679412600000|2023-03-21 15:30:00|7532.3|7531.3|7534.3|7533.3|7538.3|7537.3|7531.8|7530.8|756
1679412900000|2023-03-21 15:35:00|7534.6|7533.6|7534.1|7533.1|7538.1|7537.1|7532.1|7531.1|1078
1679413200000|2023-03-21 15:40:00|7534.3|7533.3|7528.6|7527.6|7536.6|7535.6|7527.6|7526.6|1579
1679413500000|2023-03-21 15:45:00|7528.1|7527.1|7535.8|7534.8|7537.1|7536.1|7528.1|7527.1|891
1679413800000|2023-03-21 15:50:00|7536.1|7535.1|7538.6|7537.6|7539.6|7538.6|7535.3|7534.3|1434
1679414100000|2023-03-21 15:55:00|7538.3|7537.3|7531.6|7530.6|7539.1|7538.1|7530.8|7529.8|1080
1679414400000|2023-03-21 16:00:00|7531.1|7530.1|7533.6|7532.6|7536.1|7535.1|7530.1|7529.1|950
1679414700000|2023-03-21 16:05:00|7533.8|7532.8|7537.3|7536.3|7538.6|7537.6|7532.1|7531.1|927
1679415000000|2023-03-21 16:10:00|7537.1|7536.1|7543.1|7542.1|7543.6|7542.6|7537.1|7536.1|1099
1679415300000|2023-03-21 16:15:00|7543.6|7542.6|7543.3|7542.3|7545.3|7544.3|7541.6|7540.6|1039
1679415600000|2023-03-21 16:20:00|7543.6|7542.6|7540.1|7539.1|7543.6|7542.6|7539.6|7538.6|1050
1679415900000|2023-03-21 16:25:00|7539.8|7538.8|7539.6|7537.6|7541.6|7540.6|7537.6|7536.6|3767
1679416200000|2023-03-21 16:30:00|7539.1|7537.1|7538.3|7536.3|7543.8|7541.8|7536.8|7534.8|5866
1679416500000|2023-03-21 16:35:00|7537.8|7535.8|7540|7538|7541.8|7539.8|7535.8|7533.8|2358
1679416800000|2023-03-21 16:40:00|7540.3|7538.3|7535.8|7533.8|7540.3|7538.3|7535.3|7533.3|630
1679417100000|2023-03-21 16:45:00|7536.3|7534.3|7540.8|7538.8|7540.8|7538.8|7536|7534|597
1679417400000|2023-03-21 16:50:00|7541|7539|7544|7542|7544.8|7542.8|7540.8|7538.8|559
1679417700000|2023-03-21 16:55:00|7543.8|7541.8|7545.3|7543.3|7546.3|7544.3|7542.8|7540.8|594
1679418000000|2023-03-21 17:00:00|7545.5|7543.5|7545.3|7543.3|7545.8|7543.8|7543|7541|267
1679418300000|2023-03-21 17:05:00|7544.8|7542.8|7548|7546|7549.3|7547.3|7544.8|7542.8|432
1679418600000|2023-03-21 17:10:00|7548.3|7546.3|7547.8|7545.8|7549.3|7547.3|7547.3|7545.3|244
1679418900000|2023-03-21 17:15:00|7548|7546|7548|7546|7548.8|7546.8|7545.8|7543.8|221
1679419200000|2023-03-21 17:20:00|7548.3|7546.3|7546.8|7544.8|7549.3|7547.3|7546.8|7544.8|124
1679419500000|2023-03-21 17:25:00|7547|7545|7548.3|7546.3|7549|7547|7545.8|7543.8|185
1679419800000|2023-03-21 17:30:00|7548.5|7546.5|7547.3|7545.3|7548.8|7546.8|7546|7544|222
1679420100000|2023-03-21 17:35:00|7546.8|7544.8|7547|7545|7548.8|7546.8|7545.5|7543.5|131
1679420400000|2023-03-21 17:40:00|7547.3|7545.3|7547.8|7545.8|7548.3|7546.3|7545.8|7543.8|132
1679420700000|2023-03-21 17:45:00|7547.5|7545.5|7549.3|7547.3|7549.8|7547.8|7547.3|7545.3|92
1679421000000|2023-03-21 17:50:00|7548.8|7546.8|7546.8|7544.8|7549|7547|7546.8|7544.8|136
1679421300000|2023-03-21 17:55:00|7546.5|7544.5|7539|7537|7546.5|7544.5|7539|7537|194
1679421600000|2023-03-21 18:00:00|7539.3|7537.3|7541.8|7539.8|7541.8|7539.8|7538.8|7536.8|396
1679421900000|2023-03-21 18:05:00|7541.5|7539.5|7542.3|7540.3|7542.8|7540.8|7540.8|7538.8|136
1679422200000|2023-03-21 18:10:00|7542.8|7540.8|7545.8|7543.8|7547|7545|7542.3|7540.3|326
1679422500000|2023-03-21 18:15:00|7546.3|7544.3|7547.8|7545.8|7548.3|7546.3|7545.3|7543.3|176
1679422800000|2023-03-21 18:20:00|7548|7546|7548.8|7546.8|7549.5|7547.5|7547.8|7545.8|118
1679423100000|2023-03-21 18:25:00|7549.3|7547.3|7548.8|7546.8|7550.8|7548.8|7548.3|7546.3|463
1679423400000|2023-03-21 18:30:00|7549|7547|7548.8|7546.8|7549.3|7547.3|7547.3|7545.3|77
1679423700000|2023-03-21 18:35:00|7549|7547|7546.3|7544.3|7549.5|7547.5|7545.8|7543.8|290
1679424000000|2023-03-21 18:40:00|7546.5|7544.5|7550.3|7548.3|7550.8|7548.8|7545.8|7543.8|175
1679424300000|2023-03-21 18:45:00|7550|7548|7550.8|7548.8|7552.8|7550.8|7549.8|7547.8|134
1679424600000|2023-03-21 18:50:00|7551.3|7549.3|7550|7548|7551.3|7549.3|7546.8|7544.8|200
1679424900000|2023-03-21 18:55:00|7550.3|7548.3|7549.8|7547.8|7553.8|7551.8|7549.5|7547.5|351
1679425200000|2023-03-21 19:00:00|7549.5|7547.5|7553|7551|7553.3|7551.3|7549|7547|83
1679425500000|2023-03-21 19:05:00|7552.8|7550.8|7553.3|7551.3|7553.8|7551.8|7552.3|7550.3|108
1679425800000|2023-03-21 19:10:00|7553|7551|7554.3|7552.3|7556.3|7554.3|7552.3|7550.3|144
1679426100000|2023-03-21 19:15:00|7554.8|7552.8|7556.8|7554.8|7556.8|7554.8|7553.8|7551.8|114
1679426400000|2023-03-21 19:20:00|7557|7555|7555.3|7553.3|7557.8|7555.8|7554.3|7552.3|169
1679426700000|2023-03-21 19:25:00|7555|7553|7556|7554|7556.3|7554.3|7552.8|7550.8|188
1679427000000|2023-03-21 19:30:00|7556.3|7554.3|7557.3|7555.3|7558.8|7556.8|7556.3|7554.3|181
1679427300000|2023-03-21 19:35:00|7557.8|7555.8|7564.8|7562.8|7564.8|7562.8|7557.3|7555.3|266
1679427600000|2023-03-21 19:40:00|7565|7563|7568.5|7566.5|7568.8|7566.8|7565|7563|383
1679427900000|2023-03-21 19:45:00|7568.3|7566.3|7569.3|7567.3|7569.3|7567.3|7565.8|7563.8|482
1679428200000|2023-03-21 19:50:00|7568.3|7566.3|7566.8|7564.8|7568.8|7566.8|7565.3|7563.3|342
1679428500000|2023-03-21 19:55:00|7566.5|7564.5|7558.8|7556.8|7566.8|7564.8|7554.3|7552.3|895
1679428800000|2023-03-21 20:00:00|7559|7557|7559.8|7557.8|7561.3|7559.3|7558.8|7556.8|70
1679429100000|2023-03-21 20:05:00|7559.5|7557.5|7558.3|7556.3|7559.8|7557.8|7557.8|7555.8|192
1679429400000|2023-03-21 20:10:00|7558.5|7556.5|7557.3|7555.3|7559|7557|7557.3|7555.3|61
1679429700000|2023-03-21 20:15:00|7557.8|7555.8|7558.5|7556.5|7559.3|7557.3|7557.8|7555.8|21
1679430000000|2023-03-21 20:20:00|7558.3|7556.3|7561.5|7559.5|7561.5|7559.5|7558.3|7556.3|68
1679430300000|2023-03-21 20:25:00|7561|7559|7560.3|7558.3|7561.5|7559.5|7560.3|7558.3|35
1679430600000|2023-03-21 20:30:00|7560.5|7558.5|7561.3|7559.3|7561.5|7559.5|7559.8|7557.8|64
1679430900000|2023-03-21 20:35:00|7561|7559|7561.3|7559.3|7561.3|7559.3|7560.8|7558.8|22
1679431200000|2023-03-21 20:40:00|7561|7559|7560.3|7558.3|7561|7559|7559.8|7557.8|30
1679431500000|2023-03-21 20:45:00|7560|7558|7560.5|7558.5|7561|7559|7559.3|7557.3|60
1679431800000|2023-03-21 20:50:00|7560.8|7558.8|7559.8|7557.8|7561.3|7559.3|7559.8|7557.8|37
1679432100000|2023-03-21 20:55:00|7560|7558|7559.9|7555.9|7560.3|7558.3|7557.8|7555.8|155
1679432400000|2023-03-21 21:00:00|7559.7|7555.7|7559.9|7555.9|7560.3|7556.3|7559.7|7555.7|0
1679432700000|2023-03-21 21:05:00|7559.8|7555.8|7559.9|7555.9|7560.1|7556.1|7559.6|7555.6|0
1679433000000|2023-03-21 21:10:00|7559.8|7555.8|7560|7556|7560.3|7556.3|7559.8|7555.8|0
1679433300000|2023-03-21 21:15:00|7560.1|7556.1|7559.2|7555.2|7560.2|7556.2|7559.2|7555.2|0
1679433600000|2023-03-21 21:20:00|7559.1|7555.1|7559.1|7555.1|7559.4|7555.4|7559|7555|0
1679433900000|2023-03-21 21:25:00|7559|7555|7559.1|7555.1|7559.1|7555.1|7558.7|7554.7|0
1679434200000|2023-03-21 21:30:00|7559.2|7555.2|7559|7555|7559.3|7555.3|7559|7555|0
1679434500000|2023-03-21 21:35:00|7558.9|7554.9|7557.5|7553.5|7558.9|7554.9|7557.2|7553.2|0
1679434800000|2023-03-21 21:40:00|7557.4|7553.4|7557.1|7553.1|7557.6|7553.6|7557.1|7553.1|0
1679435100000|2023-03-21 21:45:00|7557.2|7553.2|7557|7553|7558|7554|7556.9|7552.9|0
1679435400000|2023-03-21 21:50:00|7557.1|7553.1|7557.1|7553.1|7557.6|7553.6|7557.1|7553.1|0
1679435700000|2023-03-21 21:55:00|7557|7553|7557.1|7553.1|7557.4|7553.4|7556.8|7552.8|0
1679436000000|2023-03-21 22:00:00|7557.5|7553.5|7560.3|7556.3|7561.2|7557.2|7553.6|7549.6|0
1679436300000|2023-03-21 22:05:00|7560.4|7556.4|7557.9|7553.9|7561.2|7557.2|7557.9|7553.9|0
1679436600000|2023-03-21 22:10:00|7558.1|7554.1|7557.9|7553.9|7558.9|7554.9|7557.9|7553.9|0
1679436900000|2023-03-21 22:15:00|7558|7554|7557.2|7553.2|7559.4|7555.4|7557|7553|0
1679437200000|2023-03-21 22:20:00|7557|7553|7558.3|7554.3|7558.9|7554.9|7557|7553|0
1679437500000|2023-03-21 22:25:00|7558.4|7554.4|7558.1|7554.1|7558.7|7554.7|7557.1|7553.1|0
1679437800000|2023-03-21 22:30:00|7558.3|7554.3|7560.1|7556.1|7560.1|7556.1|7558.3|7554.3|0
1679438100000|2023-03-21 22:35:00|7559.9|7555.9|7560.7|7556.7|7561|7557|7559.1|7555.1|0
1679438400000|2023-03-21 22:40:00|7560.6|7556.6|7560.3|7556.3|7561.2|7557.2|7559.8|7555.8|0
1679438700000|2023-03-21 22:45:00|7560.4|7556.4|7561.1|7557.1|7562|7558|7560.3|7556.3|0
1679439000000|2023-03-21 22:50:00|7561|7557|7561.9|7557.9|7562.5|7558.5|7560.8|7556.8|0
1679439300000|2023-03-21 22:55:00|7562|7558|7561.5|7557.5|7563.3|7559.3|7561.3|7557.3|0
1679439600000|2023-03-21 23:00:00|7561.4|7557.4|7562.5|7558.5|7562.9|7558.9|7561.1|7557.1|0
1679439900000|2023-03-21 23:05:00|7562.3|7558.3|7560.9|7556.9|7562.9|7558.9|7560.7|7556.7|0
1679440200000|2023-03-21 23:10:00|7561|7557|7560.1|7556.1|7561.2|7557.2|7559.6|7555.6|0
1679440500000|2023-03-21 23:15:00|7560.2|7556.2|7558.9|7554.9|7560.5|7556.5|7558.8|7554.8|0
1679440800000|2023-03-21 23:20:00|7559|7555|7559.8|7555.8|7560.8|7556.8|7558.9|7554.9|0
1679441100000|2023-03-21 23:25:00|7559.9|7555.9|7561.7|7557.7|7562.6|7558.6|7559.8|7555.8|0
1679441400000|2023-03-21 23:30:00|7561.6|7557.6|7560.7|7556.7|7562.1|7558.1|7560.3|7556.3|0
1679441700000|2023-03-21 23:35:00|7560.6|7556.6|7560.7|7556.7|7561|7557|7559.3|7555.3|0
1679442000000|2023-03-21 23:40:00|7560.8|7556.8|7561.2|7557.2|7561.6|7557.6|7560.3|7556.3|0
1679442300000|2023-03-21 23:45:00|7561.1|7557.1|7560.3|7556.3|7561.2|7557.2|7558|7554|0
1679442600000|2023-03-21 23:50:00|7560.5|7556.5|7561.7|7557.7|7562.2|7558.2|7559.9|7555.9|0
1679442900000|2023-03-21 23:55:00|7561.5|7557.5|7560.8|7556.8|7561.7|7557.7|7559.4|7555.4|0
1679443200000|2023-03-22 00:00:00|7560.7|7556.7|7555.2|7551.2|7561.5|7557.5|7554.8|7550.8|0
1679443500000|2023-03-22 00:05:00|7555.4|7551.4|7558.3|7554.3|7560.7|7556.7|7555.4|7551.4|0
1679443800000|2023-03-22 00:10:00|7558.5|7554.5|7558|7554|7560.5|7556.5|7556.3|7552.3|0
1679444100000|2023-03-22 00:15:00|7557.8|7553.8|7556.4|7552.4|7559.4|7555.4|7555.4|7551.4|0
1679444400000|2023-03-22 00:20:00|7556.3|7552.3|7555|7551|7556.7|7552.7|7553.3|7549.3|0
1679444700000|2023-03-22 00:25:00|7554.9|7550.9|7554.2|7550.2|7556.6|7552.6|7554.2|7550.2|0
1679445000000|2023-03-22 00:30:00|7554.1|7550.1|7555.2|7551.2|7555.3|7551.3|7553.9|7549.9|0
1679445300000|2023-03-22 00:35:00|7555|7551|7553.3|7549.3|7555.2|7551.2|7553.2|7549.2|0
1679445600000|2023-03-22 00:40:00|7553.4|7549.4|7554.2|7550.2|7555.4|7551.4|7553.3|7549.3|0
1679445900000|2023-03-22 00:45:00|7554|7550|7554.8|7550.8|7555.1|7551.1|7550|7546|0
1679446200000|2023-03-22 00:50:00|7554.7|7550.7|7554.3|7550.3|7557.7|7553.7|7554.2|7550.2|0
1679446500000|2023-03-22 00:55:00|7554.2|7550.2|7555.3|7551.3|7556.7|7552.7|7554.2|7550.2|0
1679446800000|2023-03-22 01:00:00|7555.2|7551.2|7546.5|7543.5|7555.2|7551.2|7546.5|7543.5|110
1679447100000|2023-03-22 01:05:00|7546.8|7543.8|7547.5|7544.5|7549.3|7546.3|7545.8|7542.8|86
1679447400000|2023-03-22 01:10:00|7548.8|7545.8|7545.8|7542.8|7548.8|7545.8|7544.3|7541.3|53
1679447700000|2023-03-22 01:15:00|7546.3|7543.3|7549|7546|7550.3|7547.3|7546.3|7543.3|49
1679448000000|2023-03-22 01:20:00|7549.3|7546.3|7550|7547|7550|7547|7548.8|7545.8|8
1679448300000|2023-03-22 01:25:00|7549.8|7546.8|7555.3|7552.3|7555.8|7552.8|7549.8|7546.8|63
1679448600000|2023-03-22 01:30:00|7555|7552|7550.8|7547.8|7556.5|7553.5|7550.8|7547.8|13
1679448900000|2023-03-22 01:35:00|7551|7548|7555.3|7552.3|7555.3|7552.3|7550.3|7547.3|30
1679449200000|2023-03-22 01:40:00|7555.5|7552.5|7558.5|7555.5|7559.3|7556.3|7555.5|7552.5|62
1679449500000|2023-03-22 01:45:00|7558.8|7555.8|7556.5|7553.5|7559.3|7556.3|7555.5|7552.5|32
1679449800000|2023-03-22 01:50:00|7556|7553|7556.3|7553.3|7558.8|7555.8|7556|7553|22
1679450100000|2023-03-22 01:55:00|7556.5|7553.5|7558|7555|7558.5|7555.5|7556.3|7553.3|38
1679450400000|2023-03-22 02:00:00|7558.3|7555.3|7558.5|7555.5|7559.3|7556.3|7556.3|7553.3|26
1679450700000|2023-03-22 02:05:00|7558|7555|7556|7553|7559.5|7556.5|7556|7553|28
1679451000000|2023-03-22 02:10:00|7556.3|7553.3|7558.3|7555.3|7558.8|7555.8|7556|7553|27
1679451300000|2023-03-22 02:15:00|7558.5|7555.5|7555.5|7552.5|7558.8|7555.8|7555.3|7552.3|22
1679451600000|2023-03-22 02:20:00|7555.3|7552.3|7556.3|7553.3|7557.3|7554.3|7554.8|7551.8|26
1679451900000|2023-03-22 02:25:00|7556.8|7553.8|7554.8|7551.8|7557|7554|7554.8|7551.8|10
1679452200000|2023-03-22 02:30:00|7556.8|7553.8|7553|7550|7557.3|7554.3|7551.3|7548.3|52
1679452500000|2023-03-22 02:35:00|7552.5|7549.5|7551.8|7548.8|7553.8|7550.8|7551.5|7548.5|24
1679452800000|2023-03-22 02:40:00|7551.5|7548.5|7549.5|7546.5|7552.3|7549.3|7549.3|7546.3|27
1679453100000|2023-03-22 02:45:00|7549.8|7546.8|7548.8|7545.8|7552.5|7549.5|7548.3|7545.3|33
1679453400000|2023-03-22 02:50:00|7550|7547|7548.3|7545.3|7551.5|7548.5|7547.3|7544.3|38
1679453700000|2023-03-22 02:55:00|7548|7545|7548|7545|7549|7546|7547|7544|22
1679454000000|2023-03-22 03:00:00|7548.3|7545.3|7546|7543|7549.3|7546.3|7545.8|7542.8|34
1679454300000|2023-03-22 03:05:00|7546.3|7543.3|7547.5|7544.5|7548|7545|7546|7543|27
1679454600000|2023-03-22 03:10:00|7547.3|7544.3|7548|7545|7548.3|7545.3|7547|7544|19
1679454900000|2023-03-22 03:15:00|7548.3|7545.3|7547.8|7544.8|7549.5|7546.5|7547.8|7544.8|23
1679455200000|2023-03-22 03:20:00|7548.5|7545.5|7547.8|7544.8|7550|7547|7547.8|7544.8|46
1679455500000|2023-03-22 03:25:00|7547.5|7544.5|7548.5|7545.5|7549.3|7546.3|7547.5|7544.5|23
1679455800000|2023-03-22 03:30:00|7548.8|7545.8|7548.8|7545.8|7550.8|7547.8|7547.8|7544.8|21
1679456100000|2023-03-22 03:35:00|7549.5|7546.5|7549|7546|7550|7547|7548.5|7545.5|23
1679456400000|2023-03-22 03:40:00|7549.3|7546.3|7549.8|7546.8|7551|7548|7549|7546|18
1679456700000|2023-03-22 03:45:00|7550.8|7547.8|7551|7548|7551.8|7548.8|7550.3|7547.3|31
1679457000000|2023-03-22 03:50:00|7550.8|7547.8|7551|7548|7551.3|7548.3|7549.8|7546.8|44
1679457300000|2023-03-22 03:55:00|7550.8|7547.8|7551.3|7548.3|7551.3|7548.3|7550.3|7547.3|9
1679457600000|2023-03-22 04:00:00|7550.8|7547.8|7550.3|7547.3|7552.3|7549.3|7549.8|7546.8|57
1679457900000|2023-03-22 04:05:00|7551|7548|7550.3|7547.3|7551.3|7548.3|7550|7547|31
1679458200000|2023-03-22 04:10:00|7551.3|7548.3|7552.3|7549.3|7553.5|7550.5|7550.8|7547.8|45
1679458500000|2023-03-22 04:15:00|7552.5|7549.5|7550.8|7547.8|7552.5|7549.5|7550.8|7547.8|16
1679458800000|2023-03-22 04:20:00|7551|7548|7552|7549|7552.3|7549.3|7550|7547|24
1679459100000|2023-03-22 04:25:00|7552.3|7549.3|7551|7548|7552.3|7549.3|7550.3|7547.3|33
1679459400000|2023-03-22 04:30:00|7551.3|7548.3|7552.5|7549.5|7552.5|7549.5|7550.3|7547.3|15
1679459700000|2023-03-22 04:35:00|7552.3|7549.3|7551.5|7548.5|7553.3|7550.3|7551.3|7548.3|17
1679460000000|2023-03-22 04:40:00|7552|7549|7550.5|7547.5|7553|7550|7550.3|7547.3|14
1679460300000|2023-03-22 04:45:00|7550.3|7547.3|7551.8|7548.8|7551.8|7548.8|7550.3|7547.3|12
1679460600000|2023-03-22 04:50:00|7552|7549|7552.3|7549.3|7552.8|7549.8|7551.8|7548.8|21
1679460900000|2023-03-22 04:55:00|7551.8|7548.8|7551.5|7548.5|7552.3|7549.3|7551.3|7548.3|13
1679461200000|2023-03-22 05:00:00|7551.8|7548.8|7550.5|7547.5|7552.8|7549.8|7550.5|7547.5|24
1679461500000|2023-03-22 05:05:00|7550.8|7547.8|7550.5|7547.5|7552|7549|7550.5|7547.5|28
1679461800000|2023-03-22 05:10:00|7550.3|7547.3|7549.3|7546.3|7550.3|7547.3|7548.3|7545.3|48
1679462100000|2023-03-22 05:15:00|7549.5|7546.5|7549|7546|7550.5|7547.5|7549|7546|35
1679462400000|2023-03-22 05:20:00|7549.3|7546.3|7548|7545|7549.8|7546.8|7547.8|7544.8|26
1679462700000|2023-03-22 05:25:00|7548.3|7545.3|7547.3|7544.3|7548.5|7545.5|7547.3|7544.3|46
1679463000000|2023-03-22 05:30:00|7547.5|7544.5|7549.3|7546.3|7549.3|7546.3|7547.5|7544.5|45
1679463300000|2023-03-22 05:35:00|7549.5|7546.5|7549.5|7546.5|7549.8|7546.8|7548.8|7545.8|23
1679463600000|2023-03-22 05:40:00|7549.3|7546.3|7548.5|7545.5|7549.3|7546.3|7547.8|7544.8|16
1679463900000|2023-03-22 05:45:00|7548.8|7545.8|7548.3|7545.3|7550.3|7547.3|7548.3|7545.3|28
1679464200000|2023-03-22 05:50:00|7548.5|7545.5|7546.5|7543.5|7548.8|7545.8|7545.8|7542.8|43
1679464500000|2023-03-22 05:55:00|7546.8|7543.8|7548|7545|7549|7546|7546.8|7543.8|22
1679464800000|2023-03-22 06:00:00|7547.8|7544.8|7547.8|7544.8|7548.8|7545.8|7546.3|7543.3|109
1679465100000|2023-03-22 06:05:00|7547.5|7544.5|7546.5|7543.5|7548.3|7545.3|7544.5|7541.5|65
1679465400000|2023-03-22 06:10:00|7546.8|7543.8|7549.5|7546.5|7550|7547|7546.5|7543.5|66
1679465700000|2023-03-22 06:15:00|7550|7547|7550|7547|7551.8|7548.8|7549|7546|88
1679466000000|2023-03-22 06:20:00|7550.8|7547.8|7548.5|7545.5|7550.8|7547.8|7548.5|7545.5|19
1679466300000|2023-03-22 06:25:00|7548.8|7545.8|7550.5|7547.5|7550.8|7547.8|7548.5|7545.5|18
1679466600000|2023-03-22 06:30:00|7550.8|7547.8|7547.3|7544.3|7550.8|7547.8|7547.3|7544.3|92
1679466900000|2023-03-22 06:35:00|7547.5|7544.5|7547|7544|7548.5|7545.5|7546.5|7543.5|31
1679467200000|2023-03-22 06:40:00|7547.5|7544.5|7547.5|7544.5|7548|7545|7546.5|7543.5|18
1679467500000|2023-03-22 06:45:00|7547|7544|7547.5|7544.5|7548.8|7545.8|7547|7544|26
1679467800000|2023-03-22 06:50:00|7548|7545|7549.5|7546.5|7550.5|7547.5|7546.5|7543.5|30
1679468100000|2023-03-22 06:55:00|7549|7546|7549.5|7546.5|7550.3|7547.3|7548.3|7545.3|27
1679468400000|2023-03-22 07:00:00|7549.8|7546.8|7541|7539|7549.8|7547|7539|7537|507
1679468700000|2023-03-22 07:05:00|7540.5|7538.5|7529.5|7527.5|7541|7539|7529.5|7527.5|243
1679469000000|2023-03-22 07:10:00|7530.3|7528.3|7527.5|7525.5|7530.3|7528.3|7524.5|7522.5|393
1679469300000|2023-03-22 07:15:00|7527.8|7525.8|7533.5|7531.5|7535.5|7533.5|7525.8|7523.8|328
1679469600000|2023-03-22 07:20:00|7533|7531|7528.5|7526.5|7533.8|7531.8|7528.3|7526.3|124
1679469900000|2023-03-22 07:25:00|7528.8|7526.8|7520.3|7518.3|7529|7527|7520|7518|246
1679470200000|2023-03-22 07:30:00|7520.5|7518.5|7520.3|7518.3|7523.8|7521.8|7518.8|7516.8|148
1679470500000|2023-03-22 07:35:00|7520|7518|7514|7512|7520|7518|7513.3|7511.3|185
1679470800000|2023-03-22 07:40:00|7514.3|7512.3|7507|7505|7514.3|7512.3|7505.5|7503.5|354
1679471100000|2023-03-22 07:45:00|7507.3|7505.3|7509.5|7507.5|7509.8|7507.8|7504.8|7502.8|275
1679471400000|2023-03-22 07:50:00|7509.8|7507.8|7514.5|7512.5|7516|7514|7508|7506|337
1679471700000|2023-03-22 07:55:00|7515|7513|7517|7515|7519.8|7517.8|7513.8|7511.8|322
1679472000000|2023-03-22 08:00:00|7516.5|7515.5|7510.8|7509.8|7522.3|7521.3|7508.8|7507.8|3327
1679472300000|2023-03-22 08:05:00|7511|7510|7517.3|7516.3|7519.5|7518.5|7508|7507|2138
1679472600000|2023-03-22 08:10:00|7517.8|7516.8|7519.8|7518.8|7532|7531|7517.8|7516.8|1605
1679472900000|2023-03-22 08:15:00|7520|7519|7506.5|7505.5|7520|7519|7505.5|7504.5|1100
1679473200000|2023-03-22 08:20:00|7506.8|7505.8|7512.5|7511.5|7513.3|7512.3|7502.3|7501.3|1313
1679473500000|2023-03-22 08:25:00|7512.3|7511.3|7520.3|7519.3|7523|7522|7510.3|7509.3|1027
1679473800000|2023-03-22 08:30:00|7520|7519|7519.3|7518.3|7522.5|7521.5|7513|7512|1234
1679474100000|2023-03-22 08:35:00|7519|7518|7521.8|7520.8|7524.3|7523.3|7514|7513|805
1679474400000|2023-03-22 08:40:00|7521.5|7520.5|7527|7526|7527.8|7526.8|7519.3|7518.3|628
1679474700000|2023-03-22 08:45:00|7527.3|7526.3|7535.5|7534.5|7537|7536|7523.5|7522.5|679
1679475000000|2023-03-22 08:50:00|7535.8|7534.8|7527|7526|7535.8|7534.8|7524|7523|668
1679475300000|2023-03-22 08:55:00|7527.3|7526.3|7525.3|7524.3|7528|7527|7523.5|7522.5|432
1679475600000|2023-03-22 09:00:00|7525.8|7524.8|7527.8|7526.8|7528|7527|7520.3|7519.3|364
1679475900000|2023-03-22 09:05:00|7528|7527|7517.8|7516.8|7528.5|7527.5|7517.8|7516.8|508
1679476200000|2023-03-22 09:10:00|7518.3|7517.3|7517|7516|7520.5|7519.5|7517|7516|462
1679476500000|2023-03-22 09:15:00|7516.8|7515.8|7520.8|7519.8|7522.8|7521.8|7516.3|7515.3|397
1679476800000|2023-03-22 09:20:00|7521|7520|7520|7519|7521.3|7520.3|7517.8|7516.8|401
1679477100000|2023-03-22 09:25:00|7520.3|7519.3|7522.5|7521.5|7524.5|7523.5|7519.5|7518.5|414
1679477400000|2023-03-22 09:30:00|7522.8|7521.8|7524|7523|7524.3|7523.3|7519|7518|492
1679477700000|2023-03-22 09:35:00|7523.8|7522.8|7525.5|7524.5|7529.3|7528.3|7522.8|7521.8|569
1679478000000|2023-03-22 09:40:00|7525.8|7524.8|7522.3|7521.3|7527|7526|7519.3|7518.3|376
1679478300000|2023-03-22 09:45:00|7522.5|7521.5|7520|7519|7525.5|7524.5|7519.5|7518.5|328
1679478600000|2023-03-22 09:50:00|7520.3|7519.3|7516.3|7515.3|7521.3|7520.3|7514.5|7513.5|364
1679478900000|2023-03-22 09:55:00|7516.8|7515.8|7521|7520|7521.3|7520.3|7515.3|7514.3|308
1679479200000|2023-03-22 10:00:00|7520.8|7519.8|7518.8|7517.8|7521.8|7520.8|7516.5|7515.5|619
1679479500000|2023-03-22 10:05:00|7518.5|7517.5|7518|7517|7518.5|7517.5|7514.3|7513.3|455
1679479800000|2023-03-22 10:10:00|7518.3|7517.3|7517.8|7516.8|7520.8|7519.8|7517.3|7516.3|425
1679480100000|2023-03-22 10:15:00|7518|7517|7523.5|7522.5|7523.7|7522.7|7518|7517|1095
1679480400000|2023-03-22 10:20:00|7523.7|7522.7|7524.5|7523.5|7527|7526|7523.7|7522.7|407
1679480700000|2023-03-22 10:25:00|7524.2|7523.2|7529.5|7528.5|7531.7|7530.7|7523|7522|403
1679481000000|2023-03-22 10:30:00|7529|7528|7527.7|7526.7|7530|7529|7526|7525|421
1679481300000|2023-03-22 10:35:00|7527.5|7526.5|7530.7|7529.7|7532|7531|7527|7526|203
1679481600000|2023-03-22 10:40:00|7531|7530|7533.5|7532.5|7534|7533|7529.2|7528.2|254
1679481900000|2023-03-22 10:45:00|7533|7532|7534.7|7533.7|7535|7534|7529.5|7528.5|328
1679482200000|2023-03-22 10:50:00|7534.5|7533.5|7540.2|7539.2|7542.2|7541.2|7533|7532|573
1679482500000|2023-03-22 10:55:00|7540.5|7539.5|7538.7|7537.7|7541|7540|7537.7|7536.7|648
1679482800000|2023-03-22 11:00:00|7538.5|7537.5|7538.5|7537.5|7540|7539|7534|7533|570
1679483100000|2023-03-22 11:05:00|7538.2|7537.2|7539.5|7538.5|7541.7|7540.7|7537.5|7536.5|367
1679483400000|2023-03-22 11:10:00|7539.2|7538.2|7543|7542|7543|7542|7539.2|7538.2|282
1679483700000|2023-03-22 11:15:00|7543.2|7542.2|7543.7|7542.7|7544.5|7543.5|7541.5|7540.5|317
1679484000000|2023-03-22 11:20:00|7543.5|7542.5|7541.2|7540.2|7543.7|7542.7|7540|7539|374
1679484300000|2023-03-22 11:25:00|7541.5|7540.5|7539|7538|7543|7542|7538.2|7537.2|497
1679484600000|2023-03-22 11:30:00|7538.7|7537.7|7539.5|7538.5|7541|7540|7536|7535|275
1679484900000|2023-03-22 11:35:00|7539|7538|7542.2|7541.2|7542.5|7541.5|7537|7536|332
1679485200000|2023-03-22 11:40:00|7542|7541|7541.7|7540.7|7542.5|7541.5|7540.5|7539.5|238
1679485500000|2023-03-22 11:45:00|7541.5|7540.5|7541|7540|7542.7|7541.7|7539.5|7538.5|373
1679485800000|2023-03-22 11:50:00|7541.5|7540.5|7542.2|7541.2|7542.5|7541.5|7539.5|7538.5|275
1679486100000|2023-03-22 11:55:00|7542|7541|7546|7545|7546|7545|7542|7541|374
1679486400000|2023-03-22 12:00:00|7545.7|7544.7|7551.5|7550.5|7552.5|7551.5|7545.7|7544.7|884
1679486700000|2023-03-22 12:05:00|7551.2|7550.2|7551.2|7550.2|7553.7|7552.7|7550|7549|521
1679487000000|2023-03-22 12:10:00|7551|7550|7549.7|7548.7|7551.5|7550.5|7547|7546|553
1679487300000|2023-03-22 12:15:00|7549.5|7548.5|7548.7|7547.7|7553|7552|7548.7|7547.7|791
1679487600000|2023-03-22 12:20:00|7548.5|7547.5|7546|7545|7549|7548|7545.5|7544.5|287
1679487900000|2023-03-22 12:25:00|7546.5|7545.5|7545.7|7544.7|7547.2|7546.2|7545|7544|232
1679488200000|2023-03-22 12:30:00|7545.5|7544.5|7543.5|7542.5|7546|7545|7543|7542|200
1679488500000|2023-03-22 12:35:00|7543.7|7542.7|7547.2|7546.2|7547.5|7546.5|7543|7542|401
1679488800000|2023-03-22 12:40:00|7547.5|7546.5|7549.5|7548.5|7550.5|7549.5|7547.5|7546.5|201
1679489100000|2023-03-22 12:45:00|7549|7548|7549|7548|7549.2|7548.2|7545.5|7544.5|286
1679489400000|2023-03-22 12:50:00|7549.2|7548.2|7555|7554|7556.5|7555.5|7549|7548|403
1679489700000|2023-03-22 12:55:00|7554.5|7553.5|7552.5|7551.5|7554.7|7553.7|7551|7550|250
1679490000000|2023-03-22 13:00:00|7552.7|7551.7|7550.2|7549.2|7552.7|7551.7|7548.5|7547.5|320
1679490300000|2023-03-22 13:05:00|7550|7549|7550.5|7549.5|7552|7551|7548.5|7547.5|349
1679490600000|2023-03-22 13:10:00|7550.7|7549.7|7555.2|7554.2|7556.2|7555.2|7549|7548|359
1679490900000|2023-03-22 13:15:00|7555|7554|7555.5|7554.5|7558|7557|7554.5|7553.5|338
1679491200000|2023-03-22 13:20:00|7555.7|7554.7|7548.8|7547.8|7557|7556|7547.8|7546.8|540
1679491500000|2023-03-22 13:25:00|7548.5|7547.5|7546|7545|7549.3|7548.3|7545.8|7544.8|500
1679491800000|2023-03-22 13:30:00|7546.3|7545.3|7543|7542|7550.3|7549.3|7541.8|7540.8|1299
1679492100000|2023-03-22 13:35:00|7543.3|7542.3|7552|7551|7553.8|7552.8|7542.8|7541.8|682
1679492400000|2023-03-22 13:40:00|7551.3|7550.3|7550.8|7549.8|7552.3|7551.3|7547.5|7546.5|328
1679492700000|2023-03-22 13:45:00|7550.3|7549.3|7556.8|7555.8|7557.5|7556.5|7548.3|7547.3|561
1679493000000|2023-03-22 13:50:00|7557|7556|7554.8|7553.8|7560|7559|7551|7550|399
1679493300000|2023-03-22 13:55:00|7555|7554|7561.3|7560.3|7562.8|7561.8|7554|7553|516
1679493600000|2023-03-22 14:00:00|7560.8|7559.8|7563.3|7562.3|7565.3|7564.3|7559.8|7558.8|670
1679493900000|2023-03-22 14:05:00|7563|7562|7568.3|7567.3|7568.8|7567.8|7562.8|7561.8|651
1679494200000|2023-03-22 14:10:00|7568.5|7567.5|7566|7565|7569.8|7568.8|7563.3|7562.3|787
1679494500000|2023-03-22 14:15:00|7565.8|7564.8|7571.5|7570.5|7572.8|7571.8|7564.8|7563.8|477
1679494800000|2023-03-22 14:20:00|7571.8|7570.8|7573.3|7572.3|7574.8|7573.8|7571.3|7570.3|519
1679495100000|2023-03-22 14:25:00|7573.5|7572.5|7572.8|7571.8|7574.8|7573.8|7570|7569|519
1679495400000|2023-03-22 14:30:00|7572.5|7571.5|7572|7571|7579|7578|7570.3|7569.3|1059
1679495700000|2023-03-22 14:35:00|7571.8|7570.8|7575.8|7574.8|7576.3|7575.3|7569.3|7568.3|482
1679496000000|2023-03-22 14:40:00|7575.5|7574.5|7576.5|7575.5|7577.8|7576.8|7574.3|7573.3|431
1679496300000|2023-03-22 14:45:00|7575.8|7574.8|7580|7579|7581.3|7580.3|7575.8|7574.8|458
1679496600000|2023-03-22 14:50:00|7580.3|7579.3|7586.8|7585.8|7587.3|7586.3|7580.3|7579.3|723
1679496900000|2023-03-22 14:55:00|7586.3|7585.3|7583.3|7582.3|7587.8|7586.8|7582.8|7581.8|598
1679497200000|2023-03-22 15:00:00|7583.8|7582.8|7577.5|7576.5|7586.8|7585.8|7577.3|7576.3|788
1679497500000|2023-03-22 15:05:00|7577.3|7576.3|7576.8|7575.8|7580.3|7579.3|7576.3|7575.3|432
1679497800000|2023-03-22 15:10:00|7575.9|7574.9|7573.4|7572.4|7577.4|7576.4|7572.9|7571.9|524
1679498100000|2023-03-22 15:15:00|7573.6|7572.6|7571.9|7570.9|7574.1|7573.1|7570.4|7569.4|346
1679498400000|2023-03-22 15:20:00|7572.4|7571.4|7579.6|7578.6|7579.6|7578.6|7572.4|7571.4|564
1679498700000|2023-03-22 15:25:00|7579.9|7578.9|7574.4|7573.4|7580.4|7579.4|7572.9|7571.9|460
1679499000000|2023-03-22 15:30:00|7574.6|7573.6|7573.4|7572.4|7576.4|7575.4|7569.9|7568.9|484
1679499300000|2023-03-22 15:35:00|7573.6|7572.6|7572.4|7571.4|7574.4|7573.4|7570.4|7569.4|428
1679499600000|2023-03-22 15:40:00|7572.1|7571.1|7565.6|7564.6|7572.6|7571.6|7563.9|7562.9|481
1679499900000|2023-03-22 15:45:00|7565.9|7564.9|7567.9|7566.9|7568.1|7567.1|7564.4|7563.4|663
1679500200000|2023-03-22 15:50:00|7567.4|7566.4|7570.6|7569.6|7571.6|7570.6|7567.1|7566.1|463
1679500500000|2023-03-22 15:55:00|7570.1|7569.1|7568.6|7567.6|7572.9|7571.9|7567.1|7566.1|468
1679500800000|2023-03-22 16:00:00|7568.9|7567.9|7567.6|7566.6|7569.9|7568.9|7566.1|7565.1|572
1679501100000|2023-03-22 16:05:00|7567.4|7566.4|7565.9|7564.9|7568.4|7567.4|7564.9|7563.9|510
1679501400000|2023-03-22 16:10:00|7565.6|7564.6|7567.4|7566.4|7568.4|7567.4|7564.9|7563.9|713
1679501700000|2023-03-22 16:15:00|7567.6|7566.6|7566.9|7565.9|7568.4|7567.4|7565.4|7564.4|572
1679502000000|2023-03-22 16:20:00|7565.6|7564.6|7567.9|7566.9|7569.6|7568.6|7564.4|7563.4|1881
1679502300000|2023-03-22 16:25:00|7567.4|7566.4|7567.9|7565.9|7570.6|7569.6|7565.6|7564.4|4120
1679502600000|2023-03-22 16:30:00|7560.8|7558.8|7561.3|7559.3|7564.8|7562.8|7559.3|7557.3|6491
1679502900000|2023-03-22 16:35:00|7561|7559|7561.3|7559.3|7564|7562|7558.3|7556.3|1163
1679503200000|2023-03-22 16:40:00|7561.5|7559.5|7565.8|7563.8|7565.8|7563.8|7559.8|7557.8|611
1679503500000|2023-03-22 16:45:00|7565.3|7563.3|7563.8|7561.8|7565.3|7563.3|7559.8|7557.8|682
1679503800000|2023-03-22 16:50:00|7563.3|7561.3|7560.3|7558.3|7564|7562|7560.3|7558.3|467
1679504100000|2023-03-22 16:55:00|7559.8|7557.8|7556.5|7554.5|7559.8|7557.8|7556.3|7554.3|237
1679504400000|2023-03-22 17:00:00|7556.8|7554.8|7549.8|7547.8|7556.8|7554.8|7549.3|7547.3|336
1679504700000|2023-03-22 17:05:00|7549.3|7547.3|7548.5|7546.5|7551.8|7549.8|7547.5|7545.5|433
1679505000000|2023-03-22 17:10:00|7548.3|7546.3|7551|7549|7551.3|7549.3|7547.5|7545.5|159
1679505300000|2023-03-22 17:15:00|7550.8|7548.8|7555|7553|7555.3|7553.3|7550.8|7548.8|99
1679505600000|2023-03-22 17:20:00|7554.8|7552.8|7556.3|7554.3|7557.3|7555.3|7554.8|7552.8|156
1679505900000|2023-03-22 17:25:00|7556.5|7554.5|7557.3|7555.3|7558.3|7556.3|7556.3|7554.3|191
1679506200000|2023-03-22 17:30:00|7557.5|7555.5|7556.3|7554.3|7559.8|7557.8|7556.3|7554.3|168
1679506500000|2023-03-22 17:35:00|7556|7554|7553.8|7551.8|7556.8|7554.8|7552.3|7550.3|188
1679506800000|2023-03-22 17:40:00|7554|7552|7554|7552|7554.3|7552.3|7551.3|7549.3|147
1679507100000|2023-03-22 17:45:00|7553.8|7551.8|7557|7555|7557|7555|7553.3|7551.3|112
1679507400000|2023-03-22 17:50:00|7556.8|7554.8|7555.5|7553.5|7557.5|7555.5|7555.5|7553.5|100
1679507700000|2023-03-22 17:55:00|7555.8|7553.8|7559.5|7557.5|7562.5|7560.5|7555.8|7553.8|293
1679508000000|2023-03-22 18:00:00|7559.8|7557.8|7570.5|7568.5|7573.5|7571.5|7555.3|7553.3|583
1679508300000|2023-03-22 18:05:00|7570.8|7568.8|7571|7569|7583.3|7581.3|7568.5|7566.5|537
1679508600000|2023-03-22 18:10:00|7571.3|7569.3|7563.5|7561.5|7573|7571|7559.5|7557.5|346
1679508900000|2023-03-22 18:15:00|7564|7562|7566.5|7564.5|7568.5|7566.5|7560.3|7558.3|243
1679509200000|2023-03-22 18:20:00|7566.8|7564.8|7561|7559|7567.3|7565.3|7557.5|7555.5|257
1679509500000|2023-03-22 18:25:00|7560.8|7558.8|7563.5|7561.5|7565.3|7563.3|7558.8|7556.8|274
1679509800000|2023-03-22 18:30:00|7564|7562|7562.5|7560.5|7569.5|7567.5|7558.5|7556.5|239
1679510100000|2023-03-22 18:35:00|7562|7560|7559.3|7557.3|7565.5|7563.5|7545|7543|595
1679510400000|2023-03-22 18:40:00|7559|7557|7572.3|7570.3|7577.5|7575.5|7558.3|7556.3|385
1679510700000|2023-03-22 18:45:00|7572|7570|7578.5|7576.5|7584.5|7582.5|7568.5|7566.5|615
1679511000000|2023-03-22 18:50:00|7578.3|7576.3|7567.5|7565.5|7581.5|7579.5|7565.5|7563.5|398
1679511300000|2023-03-22 18:55:00|7567.3|7565.3|7553|7551|7568.5|7566.5|7551.8|7549.8|410
1679511600000|2023-03-22 19:00:00|7552.8|7550.8|7540.5|7538.5|7556.5|7554.5|7539.5|7537.5|518
1679511900000|2023-03-22 19:05:00|7540.3|7538.3|7538|7536|7544|7542|7530.5|7528.5|411
1679512200000|2023-03-22 19:10:00|7538.5|7536.5|7541.5|7539.5|7542|7540|7530.8|7528.8|272
1679512500000|2023-03-22 19:15:00|7542|7540|7545.8|7543.8|7552|7550|7542|7540|265
1679512800000|2023-03-22 19:20:00|7546|7544|7553|7551|7559.8|7557.8|7544.5|7542.5|263
1679513100000|2023-03-22 19:25:00|7552.5|7550.5|7552.5|7550.5|7555.5|7553.5|7547|7545|132
1679513400000|2023-03-22 19:30:00|7552.3|7550.3|7545|7543|7554.5|7552.5|7542|7540|216
1679513700000|2023-03-22 19:35:00|7545.3|7543.3|7539|7537|7546.3|7544.3|7535.5|7533.5|252
1679514000000|2023-03-22 19:40:00|7539.3|7537.3|7535.5|7533.5|7542.3|7540.3|7535.3|7533.3|217
1679514300000|2023-03-22 19:45:00|7535.3|7533.3|7529|7527|7535.3|7533.3|7525|7523|393
1679514600000|2023-03-22 19:50:00|7528.8|7526.8|7510.3|7508.3|7529|7527|7510.3|7508.3|604
1679514900000|2023-03-22 19:55:00|7511.3|7509.3|7499.3|7497.3|7512.3|7510.3|7496.8|7494.8|1079
1679515200000|2023-03-22 20:00:00|7500|7498|7504|7502|7508.8|7506.8|7500|7498|284
1679515500000|2023-03-22 20:05:00|7504.8|7502.8|7503.3|7501.3|7504.8|7502.8|7500|7498|130
1679515800000|2023-03-22 20:10:00|7503.5|7501.5|7509.5|7507.5|7509.8|7507.8|7503.5|7501.5|80
1679516100000|2023-03-22 20:15:00|7508|7506|7508|7506|7510.3|7508.3|7507.5|7505.5|94
1679516400000|2023-03-22 20:20:00|7508.3|7506.3|7508.5|7506.5|7509|7507|7506.5|7504.5|65
1679516700000|2023-03-22 20:25:00|7509|7507|7509.8|7507.8|7510|7508|7507|7505|51
1679517000000|2023-03-22 20:30:00|7509.5|7507.5|7513.8|7511.8|7514|7512|7509|7507|100
1679517300000|2023-03-22 20:35:00|7513.5|7511.5|7513.3|7511.3|7514.3|7512.3|7512.5|7510.5|35
1679517600000|2023-03-22 20:40:00|7513|7511|7513.8|7511.8|7513.8|7511.8|7512.3|7510.3|13
1679517900000|2023-03-22 20:45:00|7514|7512|7514.5|7512.5|7515.3|7513.3|7513|7511|41
1679518200000|2023-03-22 20:50:00|7515|7513|7514|7512|7515.8|7513.8|7513.5|7511.5|37
1679518500000|2023-03-22 20:55:00|7513.8|7511.8|7513.8|7509.8|7514.3|7512.3|7511.5|7509.5|82
1679518800000|2023-03-22 21:00:00|7513.4|7509.4|7512.9|7508.9|7514|7510|7512.6|7508.6|0
1679519100000|2023-03-22 21:05:00|7512.8|7508.8|7513.3|7509.3|7513.5|7509.5|7512.8|7508.8|0
1679519400000|2023-03-22 21:10:00|7513.4|7509.4|7512.6|7508.6|7513.4|7509.4|7511.8|7507.8|0
1679519700000|2023-03-22 21:15:00|7512.7|7508.7|7514.1|7510.1|7514.2|7510.2|7512.6|7508.6|0
1679520000000|2023-03-22 21:20:00|7514|7510|7516.5|7512.5|7516.5|7512.5|7514|7510|0
1679520300000|2023-03-22 21:25:00|7516.4|7512.4|7515.9|7511.9|7516.8|7512.8|7515.8|7511.8|0
1679520600000|2023-03-22 21:30:00|7515.8|7511.8|7515.3|7511.3|7515.8|7511.8|7514.7|7510.7|0
1679520900000|2023-03-22 21:35:00|7515.2|7511.2|7515.3|7511.3|7515.4|7511.4|7515.1|7511.1|0
1679521200000|2023-03-22 21:40:00|7515.4|7511.4|7513.9|7509.9|7515.6|7511.6|7513.4|7509.4|0
1679521500000|2023-03-22 21:45:00|7514|7510|7513.9|7509.9|7514|7510|7513.6|7509.6|0
1679521800000|2023-03-22 21:50:00|7514|7510|7514.1|7510.1|7514.2|7510.2|7513.9|7509.9|0
1679522100000|2023-03-22 21:55:00|7514|7510|7514.1|7510.1|7515|7511|7513|7509|0
1679522400000|2023-03-22 22:00:00|7514.4|7510.4|7520.9|7516.9|7521.4|7517.4|7513.6|7509.6|0
1679522700000|2023-03-22 22:05:00|7521|7517|7523.3|7519.3|7524.1|7520.1|7520.5|7516.5|0
1679523000000|2023-03-22 22:10:00|7523.5|7519.5|7517.5|7513.5|7524|7520|7516.6|7512.6|0
1679523300000|2023-03-22 22:15:00|7517.3|7513.3|7517.5|7513.5|7517.9|7513.9|7516|7512|0
1679523600000|2023-03-22 22:20:00|7517.3|7513.3|7516|7512|7519.4|7515.4|7516|7512|0
1679523900000|2023-03-22 22:25:00|7515.9|7511.9|7515.5|7511.5|7516|7512|7513.6|7509.6|0
1679524200000|2023-03-22 22:30:00|7515.7|7511.7|7519.3|7515.3|7520.7|7516.7|7515.5|7511.5|0
1679524500000|2023-03-22 22:35:00|7519.5|7515.5|7518.5|7514.5|7520.7|7516.7|7518|7514|0
1679524800000|2023-03-22 22:40:00|7518.7|7514.7|7518.5|7514.5|7519.5|7515.5|7518.5|7514.5|0
1679525100000|2023-03-22 22:45:00|7518.4|7514.4|7517.6|7513.6|7519.4|7515.4|7516.2|7512.2|0
1679525400000|2023-03-22 22:50:00|7517.8|7513.8|7519.4|7515.4|7520.4|7516.4|7516.8|7512.8|0
1679525700000|2023-03-22 22:55:00|7519.6|7515.6|7518.8|7514.8|7519.9|7515.9|7518.5|7514.5|0
1679526000000|2023-03-22 23:00:00|7518.9|7514.9|7514.5|7510.5|7519.4|7515.4|7511.9|7507.9|0
1679526300000|2023-03-22 23:05:00|7514.4|7510.4|7514.1|7510.1|7514.9|7510.9|7513.1|7509.1|0
1679526600000|2023-03-22 23:10:00|7514.2|7510.2|7515.7|7511.7|7516.2|7512.2|7513.7|7509.7|0
1679526900000|2023-03-22 23:15:00|7515.8|7511.8|7517.7|7513.7|7519|7515|7515.7|7511.7|0
1679527200000|2023-03-22 23:20:00|7517.6|7513.6|7515.6|7511.6|7517.6|7513.6|7514.9|7510.9|0
1679527500000|2023-03-22 23:25:00|7515.4|7511.4|7517.5|7513.5|7517.8|7513.8|7515.2|7511.2|0
1679527800000|2023-03-22 23:30:00|7517.6|7513.6|7515.2|7511.2|7519.2|7515.2|7514.3|7510.3|0
1679528100000|2023-03-22 23:35:00|7515.3|7511.3|7513.6|7509.6|7516.1|7512.1|7513.1|7509.1|0
1679528400000|2023-03-22 23:40:00|7513.8|7509.8|7515|7511|7515.5|7511.5|7512.7|7508.7|0
1679528700000|2023-03-22 23:45:00|7515.2|7511.2|7516.5|7512.5|7517.9|7513.9|7515.2|7511.2|0
1679529000000|2023-03-22 23:50:00|7516.3|7512.3|7517|7513|7518.8|7514.8|7515.9|7511.9|0
1679529300000|2023-03-22 23:55:00|7516.9|7512.9|7516.5|7512.5|7518.8|7514.8|7515.4|7511.4|0
1679529600000|2023-03-23 00:00:00|7516.2|7512.2|7514.7|7510.7|7516.2|7512.2|7508.4|7504.4|0
1679529900000|2023-03-23 00:05:00|7514.5|7510.5|7513.8|7509.8|7515.1|7511.1|7509.4|7505.4|0
1679530200000|2023-03-23 00:10:00|7513.7|7509.7|7516|7512|7519.1|7515.1|7513.3|7509.3|0
1679530500000|2023-03-23 00:15:00|7515.9|7511.9|7511.4|7507.4|7516.5|7512.5|7510.7|7506.7|0
1679530800000|2023-03-23 00:20:00|7511.2|7507.2|7512|7508|7512.2|7508.2|7509.2|7505.2|0
1679531100000|2023-03-23 00:25:00|7511.9|7507.9|7507.2|7503.2|7512|7508|7506|7502|0
1679531400000|2023-03-23 00:30:00|7508.7|7504.7|7507.8|7503.8|7512.2|7508.2|7507.2|7503.2|0
1679531700000|2023-03-23 00:35:00|7507.7|7503.7|7513.6|7509.6|7513.7|7509.7|7507.7|7503.7|0
1679532000000|2023-03-23 00:40:00|7513.7|7509.7|7518.4|7514.4|7519.1|7515.1|7513.6|7509.6|0
1679532300000|2023-03-23 00:45:00|7518.2|7514.2|7514.6|7510.6|7518.2|7514.2|7513.3|7509.3|0
1679532600000|2023-03-23 00:50:00|7514.7|7510.7|7514.2|7510.2|7517.9|7513.9|7513.1|7509.1|0
1679532900000|2023-03-23 00:55:00|7513.7|7509.7|7516.6|7512.6|7517.7|7513.7|7513.7|7509.7|0
1679533200000|2023-03-23 01:00:00|7516.7|7512.7|7521|7518|7522.5|7519.5|7514.3|7511.3|173
1679533500000|2023-03-23 01:05:00|7521.3|7518.3|7522.5|7519.5|7524.8|7521.8|7521.3|7518.3|107
1679533800000|2023-03-23 01:10:00|7523.3|7520.3|7523|7520|7524.5|7521.5|7520|7517|89
1679534100000|2023-03-23 01:15:00|7523.3|7520.3|7525|7522|7525.8|7522.8|7522.8|7519.8|58
1679534400000|2023-03-23 01:20:00|7524.8|7521.8|7525.8|7522.8|7528.3|7525.3|7524.3|7521.3|91
1679534700000|2023-03-23 01:25:00|7526|7523|7526|7523|7526.8|7523.8|7525.8|7522.8|25
1679535000000|2023-03-23 01:30:00|7526.3|7523.3|7529.3|7526.3|7530.8|7527.8|7526|7523|89
1679535300000|2023-03-23 01:35:00|7529.5|7526.5|7526.5|7523.5|7529.5|7526.5|7525.5|7522.5|57
1679535600000|2023-03-23 01:40:00|7527|7524|7528.8|7525.8|7528.8|7525.8|7526|7523|49
1679535900000|2023-03-23 01:45:00|7528.5|7525.5|7531.8|7528.8|7533.3|7530.3|7528.5|7525.5|39
1679536200000|2023-03-23 01:50:00|7531.5|7528.5|7531.3|7528.3|7531.5|7528.5|7529.5|7526.5|57
1679536500000|2023-03-23 01:55:00|7531|7528|7530.8|7527.8|7531.3|7528.3|7528.5|7525.5|40
1679536800000|2023-03-23 02:00:00|7531|7528|7529|7526|7531.8|7528.8|7529|7526|20
1679537100000|2023-03-23 02:05:00|7528.3|7525.3|7529|7526|7529.5|7526.5|7527.5|7524.5|34
1679537400000|2023-03-23 02:10:00|7529.3|7526.3|7532|7529|7534.5|7531.5|7529.3|7526.3|22
1679537700000|2023-03-23 02:15:00|7533.5|7530.5|7537.8|7534.8|7538|7535|7531.8|7528.8|35
1679538000000|2023-03-23 02:20:00|7537.5|7534.5|7539.8|7536.8|7539.8|7536.8|7537.5|7534.5|15
1679538300000|2023-03-23 02:25:00|7540|7537|7541|7538|7541.8|7538.8|7539.5|7536.5|14
1679538600000|2023-03-23 02:30:00|7541.3|7538.3|7538.8|7535.8|7542|7539|7538.5|7535.5|15
1679538900000|2023-03-23 02:35:00|7539|7536|7542.3|7539.3|7542.3|7539.3|7537.5|7534.5|30
1679539200000|2023-03-23 02:40:00|7542|7539|7542.3|7539.3|7543|7540|7541.5|7538.5|10
1679539500000|2023-03-23 02:45:00|7542.5|7539.5|7544.8|7541.8|7546.3|7543.3|7542.5|7539.5|36
1679539800000|2023-03-23 02:50:00|7545|7542|7542|7539|7545|7542|7541.8|7538.8|22
1679540100000|2023-03-23 02:55:00|7541.8|7538.8|7542.5|7539.5|7544.3|7541.3|7541.8|7538.8|14
1679540400000|2023-03-23 03:00:00|7542.8|7539.8|7541.5|7538.5|7543.3|7540.3|7541|7538|15
1679540700000|2023-03-23 03:05:00|7541.3|7538.3|7542|7539|7542.5|7539.5|7540.5|7537.5|22
1679541000000|2023-03-23 03:10:00|7541.3|7538.3|7540.5|7537.5|7542|7539|7540.5|7537.5|17
1679541300000|2023-03-23 03:15:00|7540.8|7537.8|7539.5|7536.5|7540.8|7537.8|7539|7536|28
1679541600000|2023-03-23 03:20:00|7539.8|7536.8|7538.5|7535.5|7541.5|7538.5|7538.3|7535.3|35
1679541900000|2023-03-23 03:25:00|7539|7536|7540|7537|7540|7537|7537.5|7534.5|18
1679542200000|2023-03-23 03:30:00|7539.8|7536.8|7538.5|7535.5|7540.3|7537.3|7538.5|7535.5|14
1679542500000|2023-03-23 03:35:00|7539|7536|7540.5|7537.5|7541.3|7538.3|7538.8|7535.8|26
1679542800000|2023-03-23 03:40:00|7540.3|7537.3|7539.8|7536.8|7540.8|7537.8|7539.3|7536.3|10
1679543100000|2023-03-23 03:45:00|7540|7537|7540.5|7537.5|7541.5|7538.5|7539.8|7536.8|11
1679543400000|2023-03-23 03:50:00|7539.5|7536.5|7540|7537|7540|7537|7538.8|7535.8|18
1679543700000|2023-03-23 03:55:00|7540.3|7537.3|7541.3|7538.3|7541.8|7538.8|7539.5|7536.5|18
1679544000000|2023-03-23 04:00:00|7540.5|7537.5|7540.3|7537.3|7540.8|7537.8|7538.8|7535.8|22
1679544300000|2023-03-23 04:05:00|7539.8|7536.8|7538.5|7535.5|7540.5|7537.5|7538.3|7535.3|24
1679544600000|2023-03-23 04:10:00|7538|7535|7537.5|7534.5|7538.8|7535.8|7537.3|7534.3|31
1679544900000|2023-03-23 04:15:00|7537.3|7534.3|7537|7534|7538|7535|7537|7534|42
1679545200000|2023-03-23 04:20:00|7536.8|7533.8|7537.3|7534.3|7537.3|7534.3|7535.8|7532.8|24
1679545500000|2023-03-23 04:25:00|7537|7534|7538.8|7535.8|7539|7536|7537|7534|15
1679545800000|2023-03-23 04:30:00|7539|7536|7539.5|7536.5|7539.5|7536.5|7538.3|7535.3|14
1679546100000|2023-03-23 04:35:00|7539.3|7536.3|7538|7535|7539.5|7536.5|7537|7534|21
1679546400000|2023-03-23 04:40:00|7537.8|7534.8|7538.3|7535.3|7539.3|7536.3|7537.8|7534.8|27
1679546700000|2023-03-23 04:45:00|7538.8|7535.8|7539.3|7536.3|7539.3|7536.3|7538.3|7535.3|16
1679547000000|2023-03-23 04:50:00|7539|7536|7539.5|7536.5|7540.3|7537.3|7538|7535|17
1679547300000|2023-03-23 04:55:00|7539.8|7536.8|7540.8|7537.8|7541.8|7538.8|7539.8|7536.8|17
1679547600000|2023-03-23 05:00:00|7540|7537|7540.3|7537.3|7541|7538|7539.8|7536.8|12
1679547900000|2023-03-23 05:05:00|7540.5|7537.5|7540.3|7537.3|7542.3|7539.3|7540.3|7537.3|8
1679548200000|2023-03-23 05:10:00|7540.5|7537.5|7540|7537|7541.3|7538.3|7538.8|7535.8|13
1679548500000|2023-03-23 05:15:00|7540.3|7537.3|7540|7537|7541|7538|7539.3|7536.3|23
1679548800000|2023-03-23 05:20:00|7539.3|7536.3|7538.8|7535.8|7541|7538|7538.8|7535.8|19
1679549100000|2023-03-23 05:25:00|7538.3|7535.3|7540|7537|7540.5|7537.5|7538.3|7535.3|24
1679549400000|2023-03-23 05:30:00|7539.8|7536.8|7541.8|7538.8|7541.8|7538.8|7539.3|7536.3|29
1679549700000|2023-03-23 05:35:00|7541.3|7538.3|7542.3|7539.3|7542.8|7539.8|7541|7538|18
1679550000000|2023-03-23 05:40:00|7542|7539|7544.3|7541.3|7544.5|7541.5|7542|7539|15
1679550300000|2023-03-23 05:45:00|7544|7541|7546.8|7543.8|7551.5|7548.5|7543.3|7540.3|80
1679550600000|2023-03-23 05:50:00|7547|7544|7549.5|7546.5|7549.5|7546.5|7546.5|7543.5|6
1679550900000|2023-03-23 05:55:00|7549|7546|7546.8|7543.8|7549.8|7546.8|7546.8|7543.8|6
1679551200000|2023-03-23 06:00:00|7546.3|7543.3|7540|7537|7546.3|7543.3|7540|7537|76
1679551500000|2023-03-23 06:05:00|7539.3|7536.3|7541|7538|7543.8|7540.8|7539.3|7536.3|73
1679551800000|2023-03-23 06:10:00|7540.3|7537.3|7538.5|7535.5|7540.5|7537.5|7537.3|7534.3|65
1679552100000|2023-03-23 06:15:00|7538.8|7535.8|7545.3|7542.3|7545.8|7542.8|7538.3|7535.3|136
1679552400000|2023-03-23 06:20:00|7545|7542|7543.8|7540.8|7548.5|7545.5|7543.8|7540.8|57
1679552700000|2023-03-23 06:25:00|7543.5|7540.5|7543.5|7540.5|7545.8|7542.8|7542.8|7539.8|61
1679553000000|2023-03-23 06:30:00|7543.8|7540.8|7542.5|7539.5|7544.8|7541.8|7541.3|7538.3|155
1679553300000|2023-03-23 06:35:00|7542.8|7539.8|7543.3|7540.3|7545.5|7542.5|7541.5|7538.5|98
1679553600000|2023-03-23 06:40:00|7543|7540|7543|7540|7543.8|7540.8|7540.8|7537.8|62
1679553900000|2023-03-23 06:45:00|7542.5|7539.5|7543.3|7540.3|7543.3|7540.3|7538.3|7535.3|34
1679554200000|2023-03-23 06:50:00|7543|7540|7541|7538|7543|7540|7539|7536|87
1679554500000|2023-03-23 06:55:00|7541.3|7538.3|7543|7540|7543.3|7540.3|7540.3|7537.3|55
1679554800000|2023-03-23 07:00:00|7542.5|7539.5|7544.3|7542.3|7544.5|7542.5|7540|7538|316
1679555100000|2023-03-23 07:05:00|7543.8|7541.8|7545.3|7543.3|7547|7545|7542.3|7540.3|98
1679555400000|2023-03-23 07:10:00|7545|7543|7543.8|7541.8|7545.3|7543.3|7541.5|7539.5|172
1679555700000|2023-03-23 07:15:00|7544.3|7542.3|7549|7547|7549.3|7547.3|7544.3|7542.3|246
1679556000000|2023-03-23 07:20:00|7548.8|7546.8|7545.8|7543.8|7549.3|7547.3|7544.5|7542.5|106
1679556300000|2023-03-23 07:25:00|7546|7544|7544.3|7542.3|7547.3|7545.3|7544.3|7542.3|185
1679556600000|2023-03-23 07:30:00|7544.5|7542.5|7544.8|7542.8|7546.8|7544.8|7544|7542|258
1679556900000|2023-03-23 07:35:00|7545|7543|7548.3|7546.3|7550.3|7548.3|7545|7543|245
1679557200000|2023-03-23 07:40:00|7548.8|7546.8|7547.8|7545.8|7551|7549|7546|7544|265
1679557500000|2023-03-23 07:45:00|7547.5|7545.5|7550|7548|7551.8|7549.8|7547.5|7545.5|140
1679557800000|2023-03-23 07:50:00|7549.8|7547.8|7548|7546|7551.3|7549.3|7547.3|7545.3|190
1679558100000|2023-03-23 07:55:00|7548.3|7546.3|7547.8|7545.8|7552|7550|7544.8|7542.8|554
1679558400000|2023-03-23 08:00:00|7547.3|7546.3|7537.5|7536.5|7550.8|7549.8|7532|7531|4439
1679558700000|2023-03-23 08:05:00|7537.8|7536.8|7537.5|7536.5|7546.5|7545.5|7536|7535|1715
1679559000000|2023-03-23 08:10:00|7538|7537|7531|7530|7539.8|7538.8|7527.5|7526.5|1404
1679559300000|2023-03-23 08:15:00|7530.8|7529.8|7538.5|7537.5|7540.3|7539.3|7529|7528|1208
1679559600000|2023-03-23 08:20:00|7538|7537|7533.3|7532.3|7538|7537|7532.5|7531.5|787
1679559900000|2023-03-23 08:25:00|7533.5|7532.5|7531|7530|7537.3|7536.3|7530|7529|611
1679560200000|2023-03-23 08:30:00|7530.8|7529.8|7530.5|7529.5|7530.8|7529.8|7518|7517|943
1679560500000|2023-03-23 08:35:00|7531|7530|7525|7524|7531|7530|7523.8|7522.8|536
1679560800000|2023-03-23 08:40:00|7525.3|7524.3|7532.3|7531.3|7532.8|7531.8|7524.8|7523.8|491
1679561100000|2023-03-23 08:45:00|7531.8|7530.8|7532.4|7531.4|7533.8|7532.8|7529|7528|552
1679561400000|2023-03-23 08:50:00|7532.7|7531.7|7532|7531|7535.7|7534.7|7529.2|7528.2|558
1679561700000|2023-03-23 08:55:00|7532.3|7531.3|7527|7526|7532.5|7531.5|7527|7526|658
1679562000000|2023-03-23 09:00:00|7528|7527|7522.8|7521.8|7528.8|7527.8|7520|7519|653
1679562300000|2023-03-23 09:05:00|7522.5|7521.5|7521|7520|7525|7524|7520.8|7519.8|408
1679562600000|2023-03-23 09:10:00|7520.8|7519.8|7516|7515|7521|7520|7513.3|7512.3|613
1679562900000|2023-03-23 09:15:00|7515|7514|7516.8|7515.8|7517.8|7516.8|7514.5|7513.5|400
1679563200000|2023-03-23 09:20:00|7517|7516|7507|7506|7517.3|7516.3|7506.8|7505.8|444
1679563500000|2023-03-23 09:25:00|7507.3|7506.3|7502.5|7501.5|7508.5|7507.5|7500.8|7499.8|510
1679563800000|2023-03-23 09:30:00|7502.8|7501.8|7502.8|7501.8|7504.8|7503.8|7495.5|7494.5|866
1679564100000|2023-03-23 09:35:00|7502.3|7501.3|7502.8|7501.8|7504.8|7503.8|7498.3|7497.3|525
1679564400000|2023-03-23 09:40:00|7502.5|7501.5|7502.3|7501.3|7503.8|7502.8|7499|7498|358
1679564700000|2023-03-23 09:45:00|7502.8|7501.8|7499.3|7498.3|7503.8|7502.8|7499.3|7498.3|481
1679565000000|2023-03-23 09:50:00|7499|7498|7505|7504|7505.5|7504.5|7498.3|7497.3|517
1679565300000|2023-03-23 09:55:00|7505.3|7504.3|7501.8|7500.8|7507.8|7506.8|7501.8|7500.8|357
1679565600000|2023-03-23 10:00:00|7502.3|7501.3|7496|7495|7503.8|7502.8|7496|7495|561
1679565900000|2023-03-23 10:05:00|7496.3|7495.3|7494.3|7493.3|7498.5|7497.5|7491.8|7490.8|333
1679566200000|2023-03-23 10:10:00|7494.5|7493.5|7490.8|7489.8|7494.8|7493.8|7489.8|7488.8|480
1679566500000|2023-03-23 10:15:00|7491|7490|7488.8|7487.8|7493|7492|7486.3|7485.3|552
1679566800000|2023-03-23 10:20:00|7488.5|7487.5|7483.8|7482.8|7490.3|7489.3|7482.8|7481.8|431
1679567100000|2023-03-23 10:25:00|7483.5|7482.5|7479.5|7478.5|7484.5|7483.5|7479.3|7478.3|835
1679567400000|2023-03-23 10:30:00|7479.8|7478.8|7478.5|7477.5|7479.8|7478.8|7475.8|7474.8|453
1679567700000|2023-03-23 10:35:00|7479|7478|7483|7482|7484|7483|7477.8|7476.8|432
1679568000000|2023-03-23 10:40:00|7483.3|7482.3|7478.3|7477.3|7483.3|7482.3|7477.3|7476.3|297
1679568300000|2023-03-23 10:45:00|7477.8|7476.8|7485.3|7484.3|7490.8|7489.8|7477.8|7476.8|456
1679568600000|2023-03-23 10:50:00|7485.5|7484.5|7484.5|7483.5|7487.5|7486.5|7482.8|7481.8|321
1679568900000|2023-03-23 10:55:00|7484.8|7483.8|7490.8|7489.8|7490.8|7489.8|7483.5|7482.5|682
1679569200000|2023-03-23 11:00:00|7491.5|7490.5|7499.5|7498.5|7499.8|7498.8|7489.8|7488.8|742
1679569500000|2023-03-23 11:05:00|7499.8|7498.8|7496.5|7495.5|7499.8|7498.8|7494.8|7493.8|618
1679569800000|2023-03-23 11:10:00|7496.8|7495.8|7502|7501|7502|7501|7496.3|7495.3|256
1679570100000|2023-03-23 11:15:00|7501.8|7500.8|7502|7501|7504.3|7503.3|7501.3|7500.3|312
1679570400000|2023-03-23 11:20:00|7501.8|7500.8|7496.5|7495.5|7501.8|7500.8|7496.5|7495.5|244
1679570700000|2023-03-23 11:25:00|7496.8|7495.8|7498.3|7497.3|7499.5|7498.5|7493.5|7492.5|262
1679571000000|2023-03-23 11:30:00|7498.5|7497.5|7496.8|7495.8|7499.5|7498.5|7495.8|7494.8|295
1679571300000|2023-03-23 11:35:00|7497|7496|7499.5|7498.5|7501.3|7500.3|7496.3|7495.3|199
1679571600000|2023-03-23 11:40:00|7499.8|7498.8|7500.8|7499.8|7501.3|7500.3|7497.5|7496.5|105
1679571900000|2023-03-23 11:45:00|7500.5|7499.5|7505.3|7504.3|7505.8|7504.8|7500.3|7499.3|249
1679572200000|2023-03-23 11:50:00|7504.8|7503.8|7503.3|7502.3|7507.5|7506.5|7503.3|7502.3|209
1679572500000|2023-03-23 11:55:00|7502.8|7501.8|7507.5|7506.5|7507.5|7506.5|7502.8|7501.8|751
1679572800000|2023-03-23 12:00:00|7507.3|7506.3|7501|7500|7507.5|7506.5|7493.5|7492.5|1856
1679573100000|2023-03-23 12:05:00|7501.3|7500.3|7497.5|7496.5|7501.8|7500.8|7495.5|7494.5|565
1679573400000|2023-03-23 12:10:00|7497.8|7496.8|7500|7499|7500.8|7499.8|7497.3|7496.3|211
1679573700000|2023-03-23 12:15:00|7499.8|7498.8|7502.8|7501.8|7504.3|7503.3|7498.8|7497.8|317
1679574000000|2023-03-23 12:20:00|7502.3|7501.3|7505.5|7504.5|7506.8|7505.8|7501.5|7500.5|557
1679574300000|2023-03-23 12:25:00|7505.3|7504.3|7508|7507|7509|7508|7503.8|7502.8|308
1679574600000|2023-03-23 12:30:00|7507.8|7506.8|7509.3|7508.3|7512|7511|7506.3|7505.3|511
1679574900000|2023-03-23 12:35:00|7509.5|7508.5|7514.3|7513.3|7514.5|7513.5|7509.3|7508.3|376
1679575200000|2023-03-23 12:40:00|7514.8|7513.8|7516.8|7515.8|7517.3|7516.3|7512.8|7511.8|238
1679575500000|2023-03-23 12:45:00|7516.5|7515.5|7523|7522|7523.8|7522.8|7516.3|7515.3|893
1679575800000|2023-03-23 12:50:00|7522.8|7521.8|7518.8|7517.8|7524.3|7523.3|7517.8|7516.8|416
1679576100000|2023-03-23 12:55:00|7519|7518|7518.3|7517.3|7520.5|7519.5|7517|7516|192
1679576400000|2023-03-23 13:00:00|7517.5|7516.5|7512.3|7511.3|7517.8|7516.8|7510.8|7509.8|416
1679576700000|2023-03-23 13:05:00|7512.5|7511.5|7510.5|7509.5|7512.8|7511.8|7509|7508|308
1679577000000|2023-03-23 13:10:00|7510.8|7509.8|7513.3|7512.3|7514.8|7513.8|7508.8|7507.8|604
1679577300000|2023-03-23 13:15:00|7513.8|7512.8|7515|7514|7515.8|7514.8|7513.3|7512.3|466
1679577600000|2023-03-23 13:20:00|7514.8|7513.8|7508.8|7507.8|7515.8|7514.8|7508.5|7507.5|635
1679577900000|2023-03-23 13:25:00|7509|7508|7512.8|7511.8|7513.3|7512.3|7508.8|7507.8|704
1679578200000|2023-03-23 13:30:00|7513.3|7512.3|7510.3|7509.3|7515.5|7514.5|7509.8|7508.8|925
1679578500000|2023-03-23 13:35:00|7511.3|7510.3|7506.3|7505.3|7514.5|7513.5|7506.3|7505.3|551
1679578800000|2023-03-23 13:40:00|7506.5|7505.5|7510.3|7509.3|7513.5|7512.5|7501.8|7500.8|628
1679579100000|2023-03-23 13:45:00|7510|7509|7506.5|7505.5|7512.3|7511.3|7503.8|7502.8|606
1679579400000|2023-03-23 13:50:00|7506.8|7505.8|7507|7506|7512.3|7511.3|7506.3|7505.3|568
1679579700000|2023-03-23 13:55:00|7506.8|7505.8|7505.3|7504.3|7508.8|7507.8|7502|7501|500
1679580000000|2023-03-23 14:00:00|7506.8|7505.8|7509.8|7508.8|7513.8|7512.8|7506|7505|812
1679580300000|2023-03-23 14:05:00|7509.3|7508.3|7519.3|7518.3|7519.5|7518.5|7508.8|7507.8|647
1679580600000|2023-03-23 14:10:00|7519.5|7518.5|7521.5|7520.5|7523.8|7522.8|7517.8|7516.8|992
1679580900000|2023-03-23 14:15:00|7521.8|7520.8|7517.8|7516.8|7525|7524|7517.8|7516.8|500
1679581200000|2023-03-23 14:20:00|7518|7517|7509.3|7508.3|7518.3|7517.3|7508.3|7507.3|667
1679581500000|2023-03-23 14:25:00|7508.8|7507.8|7508|7507|7511|7510|7506.8|7505.8|482
1679581800000|2023-03-23 14:30:00|7508.3|7507.3|7505.5|7504.5|7510|7509|7500.3|7499.3|706
1679582100000|2023-03-23 14:35:00|7505.3|7504.3|7510|7509|7510.3|7509.3|7502.3|7501.3|472
1679582400000|2023-03-23 14:40:00|7510.3|7509.3|7512.3|7511.3|7513.8|7512.8|7508.8|7507.8|460
1679582700000|2023-03-23 14:45:00|7512.5|7511.5|7519.8|7518.8|7520.5|7519.5|7511.8|7510.8|726
1679583000000|2023-03-23 14:50:00|7520.3|7519.3|7522.3|7521.3|7522.8|7521.8|7515.8|7514.8|706
1679583300000|2023-03-23 14:55:00|7522.8|7521.8|7523.8|7522.8|7524.3|7523.3|7520.5|7519.5|700
1679583600000|2023-03-23 15:00:00|7524.3|7523.3|7524.5|7523.5|7528|7527|7522.5|7521.5|712
1679583900000|2023-03-23 15:05:00|7524.8|7523.8|7526.3|7525.3|7529.5|7528.5|7523.3|7522.3|737
1679584200000|2023-03-23 15:10:00|7525.8|7524.8|7526.5|7525.5|7530.3|7529.3|7524.5|7523.5|464
1679584500000|2023-03-23 15:15:00|7526.8|7525.8|7527.8|7526.8|7530|7529|7525|7524|732
1679584800000|2023-03-23 15:20:00|7527.5|7526.5|7529.5|7528.5|7532.3|7531.3|7525.3|7524.3|856
1679585100000|2023-03-23 15:25:00|7529.3|7528.3|7525|7524|7531.3|7530.3|7524.5|7523.5|557
1679585400000|2023-03-23 15:30:00|7525.3|7524.3|7526.3|7525.3|7529.8|7528.8|7523.8|7522.8|631
1679585700000|2023-03-23 15:35:00|7526.5|7525.5|7526.5|7525.5|7529.8|7528.8|7525|7524|552
1679586000000|2023-03-23 15:40:00|7526.8|7525.8|7519.3|7518.3|7527.8|7526.8|7518.8|7517.8|498
1679586300000|2023-03-23 15:45:00|7519.5|7518.5|7522.3|7521.3|7523.8|7522.8|7517.3|7516.3|650
1679586600000|2023-03-23 15:50:00|7522.5|7521.5|7523.3|7522.3|7526.8|7525.8|7520.5|7519.5|691
1679586900000|2023-03-23 15:55:00|7523|7522|7522.3|7521.3|7525.3|7524.3|7519.5|7518.5|630
1679587200000|2023-03-23 16:00:00|7521.8|7520.8|7523.3|7522.3|7524|7523|7519.5|7518.5|702
1679587500000|2023-03-23 16:05:00|7523.8|7522.8|7522.5|7521.5|7524|7523|7520.5|7519.5|486
1679587800000|2023-03-23 16:10:00|7522.8|7521.8|7516|7515|7522.8|7521.8|7515.8|7514.8|620
1679588100000|2023-03-23 16:15:00|7516.3|7515.3|7511|7510|7516.8|7515.8|7509.8|7508.8|763
1679588400000|2023-03-23 16:20:00|7510.8|7509.8|7505.3|7504.3|7511.8|7510.8|7504.8|7503.8|1337
1679588700000|2023-03-23 16:25:00|7505|7504|7502.3|7500.3|7510|7509|7500.8|7499.8|4107
1679589000000|2023-03-23 16:30:00|7503.3|7501.3|7497.3|7495.3|7507.3|7505.3|7491.8|7489.8|7438
1679589300000|2023-03-23 16:35:00|7497.5|7495.5|7493.5|7491.5|7502.3|7500.3|7493.5|7491.5|2083
1679589600000|2023-03-23 16:40:00|7493.8|7491.8|7487.3|7485.3|7493.8|7491.8|7483.8|7481.8|1033
1679589900000|2023-03-23 16:45:00|7487|7485|7486|7484|7489.8|7487.8|7484.8|7482.8|712
1679590200000|2023-03-23 16:50:00|7486.3|7484.3|7484.8|7482.8|7486.8|7484.8|7480.8|7478.8|580
1679590500000|2023-03-23 16:55:00|7485|7483|7483.8|7481.8|7485|7483|7481.3|7479.3|231
1679590800000|2023-03-23 17:00:00|7484|7482|7480.5|7478.5|7484.3|7482.3|7478.5|7476.5|298
1679591100000|2023-03-23 17:05:00|7480.3|7478.3|7477.3|7475.3|7483.8|7481.8|7475.8|7473.8|247
1679591400000|2023-03-23 17:10:00|7477.5|7475.5|7474.5|7472.5|7478|7476|7470.3|7468.3|284
1679591700000|2023-03-23 17:15:00|7474.8|7472.8|7474|7472|7475.3|7473.3|7469.8|7467.8|201
1679592000000|2023-03-23 17:20:00|7473.8|7471.8|7477.5|7475.5|7479.8|7477.8|7473.5|7471.5|345
1679592300000|2023-03-23 17:25:00|7475.3|7473.3|7469.5|7467.5|7475.8|7473.8|7463.8|7461.8|506
1679592600000|2023-03-23 17:30:00|7469.3|7467.3|7470.3|7468.3|7474.3|7472.3|7468|7466|139
1679592900000|2023-03-23 17:35:00|7470|7468|7472.3|7470.3|7474|7472|7469|7467|124
1679593200000|2023-03-23 17:40:00|7472|7470|7476|7474|7476.8|7474.8|7470.8|7468.8|158
1679593500000|2023-03-23 17:45:00|7475.8|7473.8|7470.5|7468.5|7477.5|7475.5|7468.3|7466.3|194
1679593800000|2023-03-23 17:50:00|7471|7469|7467.5|7465.5|7471.5|7469.5|7464|7462|139
1679594100000|2023-03-23 17:55:00|7467.3|7465.3|7465|7463|7469.5|7467.5|7463.8|7461.8|95
1679594400000|2023-03-23 18:00:00|7465.3|7463.3|7464.8|7462.8|7469.5|7467.5|7462.8|7460.8|178
1679594700000|2023-03-23 18:05:00|7465|7463|7461.8|7459.8|7466|7464|7461.3|7459.3|325
1679595000000|2023-03-23 18:10:00|7462.3|7460.3|7466.5|7464.5|7467|7465|7461.5|7459.5|117
1679595300000|2023-03-23 18:15:00|7466.3|7464.3|7462.3|7460.3|7467.3|7465.3|7462.3|7460.3|116
1679595600000|2023-03-23 18:20:00|7462.5|7460.5|7454.3|7452.3|7463|7461|7453.8|7451.8|346
1679595900000|2023-03-23 18:25:00|7454.5|7452.5|7444|7442|7455|7453|7443.8|7441.8|369
1679596200000|2023-03-23 18:30:00|7443.3|7441.3|7443.5|7441.5|7448|7446|7440.8|7438.8|360
1679596500000|2023-03-23 18:35:00|7443.3|7441.3|7437.3|7435.3|7446.3|7444.3|7436.8|7434.8|304
1679596800000|2023-03-23 18:40:00|7437|7435|7427.8|7425.8|7437.8|7435.8|7426.8|7424.8|453
1679597100000|2023-03-23 18:45:00|7428.3|7426.3|7430.5|7428.5|7436|7434|7425.8|7423.8|378
1679597400000|2023-03-23 18:50:00|7430.3|7428.3|7425.3|7423.3|7433|7431|7424.8|7422.8|261
1679597700000|2023-03-23 18:55:00|7425.5|7423.5|7433.5|7431.5|7434.8|7432.8|7420.3|7418.3|546
1679598000000|2023-03-23 19:00:00|7434|7432|7441.8|7439.8|7457.5|7455.5|7433.5|7431.5|1189
1679598300000|2023-03-23 19:05:00|7442.5|7440.5|7440.3|7438.3|7443.5|7441.5|7433|7431|267
1679598600000|2023-03-23 19:10:00|7440|7438|7435|7433|7443.5|7441.5|7431.5|7429.5|161
1679598900000|2023-03-23 19:15:00|7435.3|7433.3|7427|7425|7438.8|7436.8|7426.5|7424.5|239
1679599200000|2023-03-23 19:20:00|7427.3|7425.3|7430|7428|7431|7429|7416.5|7414.5|288
1679599500000|2023-03-23 19:25:00|7429.8|7427.8|7424|7422|7432.5|7430.5|7423.5|7421.5|355
1679599800000|2023-03-23 19:30:00|7423.8|7421.8|7427.8|7425.8|7428.3|7426.3|7419.5|7417.5|254
1679600100000|2023-03-23 19:35:00|7428|7426|7433|7431|7436.3|7434.3|7427|7425|275
1679600400000|2023-03-23 19:40:00|7432.8|7430.8|7435|7433|7436.3|7434.3|7430|7428|171
1679600700000|2023-03-23 19:45:00|7435.3|7433.3|7440.5|7438.5|7444.5|7442.5|7435|7433|230
1679601000000|2023-03-23 19:50:00|7443.5|7441.5|7441.5|7439.5|7451.3|7449.3|7438.3|7436.3|852
1679601300000|2023-03-23 19:55:00|7442.3|7440.3|7435.5|7433.5|7442.8|7440.8|7435.5|7433.5|1131
1679601600000|2023-03-23 20:00:00|7435.8|7433.8|7435.5|7433.5|7436.3|7434.3|7432.5|7430.5|99
1679601900000|2023-03-23 20:05:00|7435.8|7433.8|7434.5|7432.5|7435.8|7433.8|7433.5|7431.5|58
1679602200000|2023-03-23 20:10:00|7435|7433|7435.5|7433.5|7435.5|7433.5|7434.5|7432.5|36
1679602500000|2023-03-23 20:15:00|7435.8|7433.8|7434.8|7432.8|7435.8|7433.8|7434.3|7432.3|23
1679602800000|2023-03-23 20:20:00|7434.3|7432.3|7435.3|7433.3|7435.3|7433.3|7434|7432|24
1679603100000|2023-03-23 20:25:00|7434.8|7432.8|7436.3|7434.3|7437|7435|7434.5|7432.5|108
1679603400000|2023-03-23 20:30:00|7436|7434|7444.8|7442.8|7444.8|7442.8|7434.8|7432.8|80
1679603700000|2023-03-23 20:35:00|7444.5|7442.5|7448.5|7446.5|7448.8|7446.8|7444.5|7442.5|60
1679604000000|2023-03-23 20:40:00|7448.3|7446.3|7450.8|7448.8|7452.8|7450.8|7448|7446|135
1679604300000|2023-03-23 20:45:00|7451|7449|7454.3|7452.3|7454.3|7452.3|7450.5|7448.5|103
1679604600000|2023-03-23 20:50:00|7453.5|7451.5|7456.3|7454.3|7456.3|7454.3|7453.5|7451.5|46
1679604900000|2023-03-23 20:55:00|7456|7454|7455.6|7451.6|7456|7454|7454.3|7451.6|89
1679605200000|2023-03-23 21:00:00|7455.3|7451.3|7455.3|7451.3|7455.6|7451.6|7454.1|7450.1|0
1679605500000|2023-03-23 21:05:00|7455.2|7451.2|7455.4|7451.4|7455.7|7451.7|7454.3|7450.3|0
1679605800000|2023-03-23 21:10:00|7455|7451|7454.6|7450.6|7455|7451|7453.9|7449.9|0
1679606100000|2023-03-23 21:15:00|7454.5|7450.5|7454.3|7450.3|7454.6|7450.6|7453.7|7449.7|0
1679606400000|2023-03-23 21:20:00|7454.4|7450.4|7454.5|7450.5|7454.5|7450.5|7454.2|7450.2|0
1679606700000|2023-03-23 21:25:00|7454.8|7450.8|7453.7|7449.7|7455.5|7451.5|7453.7|7449.7|0
1679607000000|2023-03-23 21:30:00|7453.6|7449.6|7453.7|7449.7|7454.4|7450.4|7453.5|7449.5|0
1679607300000|2023-03-23 21:35:00|7453.9|7449.9|7454.3|7450.3|7454.6|7450.6|7453.5|7449.5|0
1679607600000|2023-03-23 21:40:00|7455.1|7451.1|7454.9|7450.9|7455.3|7451.3|7454.8|7450.8|0
1679607900000|2023-03-23 21:45:00|7455|7451|7455.7|7451.7|7455.7|7451.7|7454.9|7450.9|0
1679608200000|2023-03-23 21:50:00|7455.6|7451.6|7457|7453|7457|7453|7455.3|7451.3|0
1679608500000|2023-03-23 21:55:00|7457.1|7453.1|7458.5|7454.5|7460.4|7456.4|7457.1|7453.1|0
1679608800000|2023-03-23 22:00:00|7458.4|7454.4|7454.4|7450.4|7461.7|7457.7|7454|7450|0
1679609100000|2023-03-23 22:05:00|7454.5|7450.5|7454|7450|7456.3|7452.3|7453.5|7449.5|0
1679609400000|2023-03-23 22:10:00|7453.9|7449.9|7448.7|7444.7|7454|7450|7448.2|7444.2|0
1679609700000|2023-03-23 22:15:00|7448.6|7444.6|7444.6|7440.6|7448.7|7444.7|7444.6|7440.6|0
1679610000000|2023-03-23 22:20:00|7445|7441|7444.2|7440.2|7446.4|7442.4|7443.7|7439.7|0
1679610300000|2023-03-23 22:25:00|7444.3|7440.3|7446.6|7442.6|7447|7443|7444.3|7440.3|0
1679610600000|2023-03-23 22:30:00|7446.4|7442.4|7446.5|7442.5|7447.5|7443.5|7444.2|7440.2|0
1679610900000|2023-03-23 22:35:00|7446.3|7442.3|7440.6|7436.6|7446.3|7442.3|7440.4|7436.4|0
1679611200000|2023-03-23 22:40:00|7440.8|7436.8|7441.7|7437.7|7442.9|7438.9|7440.8|7436.8|0
1679611500000|2023-03-23 22:45:00|7441.9|7437.9|7438.3|7434.3|7442.2|7438.2|7437.1|7433.1|0
1679611800000|2023-03-23 22:50:00|7438.4|7434.4|7438.1|7434.1|7439.3|7435.3|7437.7|7433.7|0
1679612100000|2023-03-23 22:55:00|7438.3|7434.3|7441.7|7437.7|7442.4|7438.4|7438.1|7434.1|0
1679612400000|2023-03-23 23:00:00|7441.5|7437.5|7443.2|7439.2|7445.5|7441.5|7440.2|7436.2|0
1679612700000|2023-03-23 23:05:00|7443.4|7439.4|7442.4|7438.4|7443.7|7439.7|7440.8|7436.8|0
1679613000000|2023-03-23 23:10:00|7442.2|7438.2|7443.1|7439.1|7443.8|7439.8|7441.9|7437.9|0
1679613300000|2023-03-23 23:15:00|7443.2|7439.2|7447.2|7443.2|7447.2|7443.2|7443.1|7439.1|0
1679613600000|2023-03-23 23:20:00|7447.6|7443.6|7450|7446|7451.5|7447.5|7447.2|7443.2|0
1679613900000|2023-03-23 23:25:00|7450.1|7446.1|7449.4|7445.4|7451.2|7447.2|7448.2|7444.2|0
1679614200000|2023-03-23 23:30:00|7449.3|7445.3|7450|7446|7451.5|7447.5|7449.1|7445.1|0
1679614500000|2023-03-23 23:35:00|7449.8|7445.8|7447.2|7443.2|7450.5|7446.5|7446.8|7442.8|0
1679614800000|2023-03-23 23:40:00|7447.4|7443.4|7446.8|7442.8|7449.1|7445.1|7446.8|7442.8|0
1679615100000|2023-03-23 23:45:00|7446.6|7442.6|7445.3|7441.3|7446.6|7442.6|7443.5|7439.5|0
1679615400000|2023-03-23 23:50:00|7445.4|7441.4|7444.8|7440.8|7445.8|7441.8|7443.4|7439.4|0
1679615700000|2023-03-23 23:55:00|7445|7441|7448.5|7444.5|7448.5|7444.5|7444.8|7440.8|0
1679616000000|2023-03-24 00:00:00|7448.8|7444.8|7445.8|7441.8|7449.4|7445.4|7443.9|7439.9|0
1679616300000|2023-03-24 00:05:00|7445.6|7441.6|7438.3|7434.3|7445.6|7441.6|7438.3|7434.3|0
1679616600000|2023-03-24 00:10:00|7438.5|7434.5|7443|7439|7446|7442|7438.5|7434.5|0
1679616900000|2023-03-24 00:15:00|7443.2|7439.2|7448.8|7444.8|7449.7|7445.7|7443|7439|0
1679617200000|2023-03-24 00:20:00|7449|7445|7446.1|7442.1|7449.9|7445.9|7445.7|7441.7|0
1679617500000|2023-03-24 00:25:00|7447.1|7443.1|7444|7440|7447.3|7443.3|7443.9|7439.9|0
1679617800000|2023-03-24 00:30:00|7444.2|7440.2|7446.7|7442.7|7446.7|7442.7|7442.7|7438.7|0
1679618100000|2023-03-24 00:35:00|7446.8|7442.8|7447.8|7443.8|7449.1|7445.1|7446.7|7442.7|0
1679618400000|2023-03-24 00:40:00|7447.7|7443.7|7446.3|7442.3|7447.7|7443.7|7445.3|7441.3|0
1679618700000|2023-03-24 00:45:00|7446.2|7442.2|7450.1|7446.1|7450.1|7446.1|7445.7|7441.7|0
1679619000000|2023-03-24 00:50:00|7450|7446|7445.1|7441.1|7450|7446|7443|7439|0
1679619300000|2023-03-24 00:55:00|7445.2|7441.2|7449.5|7445.5|7449.7|7445.7|7445.2|7441.2|0
1679619600000|2023-03-24 01:00:00|7449.3|7445.3|7439|7436|7449.8|7445.8|7438.8|7435.8|88
1679619900000|2023-03-24 01:05:00|7438.8|7435.8|7433.5|7430.5|7438.8|7435.8|7433.3|7430.3|105
1679620200000|2023-03-24 01:10:00|7433.8|7430.8|7433.3|7430.3|7434.5|7431.5|7431|7428|65
1679620500000|2023-03-24 01:15:00|7433|7430|7435.8|7432.8|7437.8|7434.8|7432.5|7429.5|91
1679620800000|2023-03-24 01:20:00|7436|7433|7435.3|7432.3|7437.3|7434.3|7433.8|7430.8|145
1679621100000|2023-03-24 01:25:00|7436.8|7433.8|7436.5|7433.5|7439|7436|7435.3|7432.3|28
1679621400000|2023-03-24 01:30:00|7436.8|7433.8|7437.5|7434.5|7438.5|7435.5|7436|7433|40
1679621700000|2023-03-24 01:35:00|7437.8|7434.8|7437.3|7434.3|7438.5|7435.5|7437.3|7434.3|12
1679622000000|2023-03-24 01:40:00|7437.5|7434.5|7439.3|7436.3|7439.8|7436.8|7436.8|7433.8|19
1679622300000|2023-03-24 01:45:00|7439|7436|7439.3|7436.3|7440.5|7437.5|7437.3|7434.3|11
1679622600000|2023-03-24 01:50:00|7439.8|7436.8|7443.8|7440.8|7444|7441|7439.8|7436.8|17
1679622900000|2023-03-24 01:55:00|7443.5|7440.5|7447.5|7444.5|7448|7445|7443.3|7440.3|12
1679623200000|2023-03-24 02:00:00|7447.8|7444.8|7452.8|7449.8|7453|7450|7447.3|7444.3|28
1679623500000|2023-03-24 02:05:00|7453|7450|7454.5|7451.5|7455.3|7452.3|7452|7449|40
1679623800000|2023-03-24 02:10:00|7455.3|7452.3|7452.8|7449.8|7455.3|7452.3|7452.5|7449.5|14
1679624100000|2023-03-24 02:15:00|7452.5|7449.5|7452.8|7449.8|7453.8|7450.8|7451.8|7448.8|7
1679624400000|2023-03-24 02:20:00|7453|7450|7452.8|7449.8|7453.3|7450.3|7452.8|7449.8|6
1679624700000|2023-03-24 02:25:00|7452.5|7449.5|7450.5|7447.5|7452.8|7449.8|7450.5|7447.5|6
1679625000000|2023-03-24 02:30:00|7450.3|7447.3|7449.8|7446.8|7451.5|7448.5|7449.8|7446.8|18
1679625300000|2023-03-24 02:35:00|7449.3|7446.3|7449|7446|7450.3|7447.3|7448.8|7445.8|21
1679625600000|2023-03-24 02:40:00|7449.3|7446.3|7451.8|7448.8|7451.8|7448.8|7449.3|7446.3|11
1679625900000|2023-03-24 02:45:00|7451.3|7448.3|7451|7448|7452.3|7449.3|7450.3|7447.3|12
1679626200000|2023-03-24 02:50:00|7450.8|7447.8|7450.3|7447.3|7451|7448|7449.3|7446.3|24
1679626500000|2023-03-24 02:55:00|7450.5|7447.5|7450.5|7447.5|7451.3|7448.3|7449.8|7446.8|5
1679626800000|2023-03-24 03:00:00|7450.3|7447.3|7450|7447|7451.3|7448.3|7449|7446|22
1679627100000|2023-03-24 03:05:00|7450.3|7447.3|7452.3|7449.3|7452.8|7449.8|7450|7447|7
1679627400000|2023-03-24 03:10:00|7452.5|7449.5|7452.3|7449.3|7452.5|7449.5|7451.5|7448.5|6
1679627700000|2023-03-24 03:15:00|7452.5|7449.5|7452.8|7449.8|7453.8|7450.8|7452.5|7449.5|11
1679628000000|2023-03-24 03:20:00|7453|7450|7453.8|7450.8|7454|7451|7452.8|7449.8|8
1679628300000|2023-03-24 03:25:00|7453.5|7450.5|7453.8|7450.8|7453.8|7450.8|7453.3|7450.3|1
1679628600000|2023-03-24 03:30:00|7454|7451|7454.5|7451.5|7455.8|7452.8|7453.8|7450.8|31
1679628900000|2023-03-24 03:35:00|7454.3|7451.3|7454|7451|7455.8|7452.8|7453.8|7450.8|24
1679629200000|2023-03-24 03:40:00|7454.8|7451.8|7454.3|7451.3|7455|7452|7453.8|7450.8|6
1679629500000|2023-03-24 03:45:00|7454|7451|7453.5|7450.5|7455|7452|7453.5|7450.5|10
1679629800000|2023-03-24 03:50:00|7453.8|7450.8|7451.3|7448.3|7453.8|7450.8|7451.3|7448.3|6
1679630100000|2023-03-24 03:55:00|7450.8|7447.8|7452.3|7449.3|7452.8|7449.8|7449.5|7446.5|13
1679630400000|2023-03-24 04:00:00|7452|7449|7450|7447|7452.8|7449.8|7449.3|7446.3|6
1679630700000|2023-03-24 04:05:00|7450.3|7447.3|7448.8|7445.8|7450.8|7447.8|7448.8|7445.8|13
1679631000000|2023-03-24 04:10:00|7448.5|7445.5|7448.8|7445.8|7449.3|7446.3|7445.8|7442.8|33
1679631300000|2023-03-24 04:15:00|7449|7446|7449|7446|7449.5|7446.5|7448.5|7445.5|15
1679631600000|2023-03-24 04:20:00|7449.3|7446.3|7448.8|7445.8|7450|7447|7447.5|7444.5|41
1679631900000|2023-03-24 04:25:00|7448.5|7445.5|7449.5|7446.5|7449.8|7446.8|7448.5|7445.5|21
1679632200000|2023-03-24 04:30:00|7449.3|7446.3|7450.3|7447.3|7451|7448|7449|7446|39
1679632500000|2023-03-24 04:35:00|7450|7447|7450.5|7447.5|7450.8|7447.8|7449.5|7446.5|3
1679632800000|2023-03-24 04:40:00|7450.8|7447.8|7450.3|7447.3|7451.3|7448.3|7450|7447|8
1679633100000|2023-03-24 04:45:00|7450|7447|7450.5|7447.5|7451|7448|7450|7447|11
1679633400000|2023-03-24 04:50:00|7450.3|7447.3|7450.3|7447.3|7451|7448|7449.8|7446.8|4
1679633700000|2023-03-24 04:55:00|7450|7447|7448.5|7445.5|7450.5|7447.5|7447.3|7444.3|15
1679634000000|2023-03-24 05:00:00|7448.3|7445.3|7450.5|7447.5|7450.8|7447.8|7447.3|7444.3|24
1679634300000|2023-03-24 05:05:00|7450|7447|7450.8|7447.8|7450.8|7447.8|7448.5|7445.5|33
1679634600000|2023-03-24 05:10:00|7451|7448|7450.5|7447.5|7451|7448|7449.3|7446.3|8
1679634900000|2023-03-24 05:15:00|7450.8|7447.8|7453.3|7450.3|7454.8|7451.8|7450|7447|39
1679635200000|2023-03-24 05:20:00|7453.5|7450.5|7454.3|7451.3|7455|7452|7453.5|7450.5|6
1679635500000|2023-03-24 05:25:00|7454.5|7451.5|7455.5|7452.5|7456.5|7453.5|7453.8|7450.8|32
1679635800000|2023-03-24 05:30:00|7455.3|7452.3|7455.5|7452.5|7456.8|7453.8|7455|7452|19
1679636100000|2023-03-24 05:35:00|7455.3|7452.3|7455.5|7452.5|7455.5|7452.5|7454|7451|14
1679636400000|2023-03-24 05:40:00|7455.3|7452.3|7455|7452|7455.8|7452.8|7454.5|7451.5|8
1679636700000|2023-03-24 05:45:00|7454.5|7451.5|7454.8|7451.8|7455|7452|7453.5|7450.5|4
1679637000000|2023-03-24 05:50:00|7454.5|7451.5|7452.5|7449.5|7455|7452|7452.5|7449.5|4
1679637300000|2023-03-24 05:55:00|7453|7450|7451.3|7448.3|7453|7450|7450.8|7447.8|46
1679637600000|2023-03-24 06:00:00|7451.5|7448.5|7452.3|7449.3|7452.8|7449.8|7447|7444|79
1679637900000|2023-03-24 06:05:00|7452.5|7449.5|7455.5|7452.5|7456|7453|7451.3|7448.3|66
1679638200000|2023-03-24 06:10:00|7455.3|7452.3|7459.3|7456.3|7460.3|7457.3|7453.8|7450.8|115
1679638500000|2023-03-24 06:15:00|7458.8|7455.8|7454.3|7451.3|7460|7457|7454.3|7451.3|31
1679638800000|2023-03-24 06:20:00|7454|7451|7455|7452|7455.8|7452.8|7453.3|7450.3|20
1679639100000|2023-03-24 06:25:00|7455.8|7452.8|7456.8|7453.8|7458.5|7455.5|7455.8|7452.8|29
1679639400000|2023-03-24 06:30:00|7456.3|7453.3|7457.5|7454.5|7457.5|7454.5|7455.5|7452.5|19
1679639700000|2023-03-24 06:35:00|7457.8|7454.8|7456|7453|7457.8|7454.8|7455.5|7452.5|10
1679640000000|2023-03-24 06:40:00|7456.3|7453.3|7457|7454|7458|7455|7455.3|7452.3|27
1679640300000|2023-03-24 06:45:00|7456.8|7453.8|7458|7455|7458.3|7455.3|7456.5|7453.5|11
1679640600000|2023-03-24 06:50:00|7457.8|7454.8|7459|7456|7459|7456|7457|7454|13
1679640900000|2023-03-24 06:55:00|7458.8|7455.8|7461.8|7458.8|7461.8|7458.8|7458.5|7455.5|26
1679641200000|2023-03-24 07:00:00|7461.5|7458.5|7458.3|7456.3|7461.5|7458.5|7456|7454|155
1679641500000|2023-03-24 07:05:00|7458.5|7456.5|7461.3|7459.3|7463|7461|7458.3|7456.3|212
1679641800000|2023-03-24 07:10:00|7460.5|7458.5|7461.5|7459.5|7463.3|7461.3|7458.8|7456.8|90
1679642100000|2023-03-24 07:15:00|7461.8|7459.8|7463|7461|7465.8|7463.8|7461.8|7459.8|108
1679642400000|2023-03-24 07:20:00|7462.8|7460.8|7465.5|7463.5|7465.8|7463.8|7461.8|7459.8|78
1679642700000|2023-03-24 07:25:00|7465.3|7463.3|7467.8|7465.8|7468.3|7466.3|7464.5|7462.5|60
1679643000000|2023-03-24 07:30:00|7468|7466|7471.3|7469.3|7475.3|7473.3|7467.5|7465.5|358
1679643300000|2023-03-24 07:35:00|7471|7469|7468|7466|7471.3|7469.3|7465.8|7463.8|114
1679643600000|2023-03-24 07:40:00|7468.3|7466.3|7469.3|7467.3|7470.8|7468.8|7468|7466|38
1679643900000|2023-03-24 07:45:00|7469.5|7467.5|7467.8|7465.8|7471|7469|7467.5|7465.5|63
1679644200000|2023-03-24 07:50:00|7467.5|7465.5|7466.5|7464.5|7471.3|7469.3|7466.3|7464.3|112
1679644500000|2023-03-24 07:55:00|7466.8|7464.8|7461.8|7459.8|7467|7465|7461.3|7459.3|388
1679644800000|2023-03-24 08:00:00|7461.3|7460.3|7444.5|7443.5|7468.8|7467.8|7444.3|7443.3|3080
1679645100000|2023-03-24 08:05:00|7444.3|7443.3|7417.3|7416.3|7446.3|7445.3|7416.3|7415.3|2119
1679645400000|2023-03-24 08:10:00|7417.8|7416.8|7428|7427|7430.8|7429.8|7416|7415|1559
1679645700000|2023-03-24 08:15:00|7429.3|7428.3|7422.8|7421.8|7435.5|7434.5|7422.8|7421.8|1063
1679646000000|2023-03-24 08:20:00|7423|7422|7433.8|7432.8|7438.5|7437.5|7420|7419|844
1679646300000|2023-03-24 08:25:00|7434.3|7433.3|7437.3|7436.3|7440.5|7439.5|7430.5|7429.5|652
1679646600000|2023-03-24 08:30:00|7437.5|7436.5|7424.8|7423.8|7438|7437|7424.8|7423.8|805
1679646900000|2023-03-24 08:35:00|7424.3|7423.3|7415.5|7414.5|7426|7425|7414.8|7413.8|591
1679647200000|2023-03-24 08:40:00|7415.8|7414.8|7391.5|7390.5|7418.3|7417.3|7391.5|7390.5|2624
1679647500000|2023-03-24 08:45:00|7391.3|7390.3|7390|7389|7393.5|7392.5|7384.8|7383.8|1436
1679647800000|2023-03-24 08:50:00|7389.8|7388.8|7401.5|7400.5|7402.5|7401.5|7386.5|7385.5|1131
1679648100000|2023-03-24 08:55:00|7401.8|7400.8|7405.8|7404.8|7410.3|7409.3|7400.8|7399.8|831
1679648400000|2023-03-24 09:00:00|7405.3|7404.3|7403.8|7402.8|7405.3|7404.3|7393.3|7392.3|845
1679648700000|2023-03-24 09:05:00|7403|7402|7399.3|7398.3|7414.3|7413.3|7394.3|7393.3|1022
1679649000000|2023-03-24 09:10:00|7399.5|7398.5|7392|7391|7408|7407|7391.5|7390.5|1052
1679649300000|2023-03-24 09:15:00|7392.8|7391.8|7389.5|7388.5|7398.3|7397.3|7387.5|7386.5|708
1679649600000|2023-03-24 09:20:00|7389.8|7388.8|7386.3|7385.3|7390|7389|7381.8|7380.8|1046
1679649900000|2023-03-24 09:25:00|7385.8|7384.8|7389.8|7388.8|7390.3|7389.3|7384|7383|485
1679650200000|2023-03-24 09:30:00|7390|7389|7381.8|7380.8|7391|7390|7377.5|7376.5|980
1679650500000|2023-03-24 09:35:00|7381.5|7380.5|7373.5|7372.5|7385.5|7384.5|7372.3|7371.3|1156
1679650800000|2023-03-24 09:40:00|7372.8|7371.8|7375.3|7374.3|7382.3|7381.3|7371.8|7370.8|1035
1679651100000|2023-03-24 09:45:00|7375.8|7374.8|7368.8|7367.8|7376.8|7375.8|7362.5|7361.5|1591
1679651400000|2023-03-24 09:50:00|7368.5|7367.5|7360|7359|7370|7369|7359.8|7358.8|1005
1679651700000|2023-03-24 09:55:00|7359.8|7358.8|7354.8|7353.8|7362.8|7361.8|7352.8|7351.8|1705
1679652000000|2023-03-24 10:00:00|7355.3|7354.3|7347.8|7346.8|7355.3|7354.3|7345.8|7344.8|1278
1679652300000|2023-03-24 10:05:00|7348.3|7347.3|7339.5|7338.5|7348.3|7347.3|7336.8|7335.8|1264
1679652600000|2023-03-24 10:10:00|7339.3|7338.3|7331.8|7330.8|7345.8|7344.8|7331.5|7330.5|1522
1679652900000|2023-03-24 10:15:00|7331.5|7330.5|7356.5|7355.5|7357.3|7356.3|7331.5|7330.5|1577
1679653200000|2023-03-24 10:20:00|7356|7355|7356.3|7355.3|7365.8|7364.8|7351.8|7350.8|1009
1679653500000|2023-03-24 10:25:00|7356.8|7355.8|7355.8|7354.8|7361.8|7360.8|7353.8|7352.8|581
1679653800000|2023-03-24 10:30:00|7355.5|7354.5|7349|7348|7355.5|7354.5|7344.5|7343.5|836
1679654100000|2023-03-24 10:35:00|7349.5|7348.5|7356|7355|7356.3|7355.3|7345.5|7344.5|676
1679654400000|2023-03-24 10:40:00|7356.3|7355.3|7356.8|7355.8|7361.3|7360.3|7354.3|7353.3|595
1679654700000|2023-03-24 10:45:00|7357|7356|7365|7364|7366.3|7365.3|7354.8|7353.8|755
1679655000000|2023-03-24 10:50:00|7364.8|7363.8|7358|7357|7366.3|7365.3|7357.8|7356.8|814
1679655300000|2023-03-24 10:55:00|7357.8|7356.8|7353.3|7352.3|7359.5|7358.5|7348.5|7347.5|920
1679655600000|2023-03-24 11:00:00|7354.3|7353.3|7347.5|7346.5|7355.3|7354.3|7335.5|7334.5|1269
1679655900000|2023-03-24 11:05:00|7347.8|7346.8|7341|7340|7348|7347|7338|7337|474
1679656200000|2023-03-24 11:10:00|7340.8|7339.8|7354.5|7353.5|7356|7355|7338.5|7337.5|797
1679656500000|2023-03-24 11:15:00|7354.3|7353.3|7344.3|7343.3|7355|7354|7341.8|7340.8|839
1679656800000|2023-03-24 11:20:00|7344.5|7343.5|7351.8|7350.8|7355|7354|7344|7343|783
1679657100000|2023-03-24 11:25:00|7352.3|7351.3|7352|7351|7354.5|7353.5|7346.3|7345.3|612
1679657400000|2023-03-24 11:30:00|7351.8|7350.8|7355|7354|7358.3|7357.3|7350.5|7349.5|401
1679657700000|2023-03-24 11:35:00|7354.8|7353.8|7361|7360|7362.8|7361.8|7353|7352|736
1679658000000|2023-03-24 11:40:00|7360.8|7359.8|7353.8|7352.8|7363|7362|7351.8|7350.8|941
1679658300000|2023-03-24 11:45:00|7353.3|7352.3|7347.5|7346.5|7353.3|7352.3|7346.8|7345.8|805
1679658600000|2023-03-24 11:50:00|7347.3|7346.3|7351.8|7350.8|7351.8|7350.8|7344|7343|370
1679658900000|2023-03-24 11:55:00|7351.3|7350.3|7355.5|7354.5|7356.5|7355.5|7348.3|7347.3|1102
1679659200000|2023-03-24 12:00:00|7355|7354|7346|7345|7357.8|7356.8|7345|7344|822
1679659500000|2023-03-24 12:05:00|7346.3|7345.3|7356.5|7355.5|7357.3|7356.3|7345.8|7344.8|630
1679659800000|2023-03-24 12:10:00|7356.8|7355.8|7369.3|7368.3|7369.5|7368.5|7356.8|7355.8|1304
1679660100000|2023-03-24 12:15:00|7369|7368|7361|7360|7369|7368|7357.3|7356.3|448
1679660400000|2023-03-24 12:20:00|7360.3|7359.3|7365|7364|7365.3|7364.3|7360.3|7359.3|375
1679660700000|2023-03-24 12:25:00|7365.3|7364.3|7368|7367|7369.8|7368.8|7363.8|7362.8|514
1679661000000|2023-03-24 12:30:00|7367.5|7366.5|7364.5|7363.5|7369|7368|7363.5|7362.5|740
1679661300000|2023-03-24 12:35:00|7364.8|7363.8|7370.3|7369.3|7381.5|7380.5|7364.3|7363.3|863
1679661600000|2023-03-24 12:40:00|7370|7369|7367.5|7366.5|7371|7370|7359|7358|695
1679661900000|2023-03-24 12:45:00|7367.3|7366.3|7366.3|7365.3|7371.5|7370.5|7365.3|7364.3|287
1679662200000|2023-03-24 12:50:00|7366|7365|7376.5|7375.5|7382.8|7381.8|7365.3|7364.3|545
1679662500000|2023-03-24 12:55:00|7376.3|7375.3|7391.5|7390.5|7400.5|7399.5|7376.3|7375.3|1557
1679662800000|2023-03-24 13:00:00|7391.3|7390.3|7382.5|7381.5|7393|7392|7381|7380|841
1679663100000|2023-03-24 13:05:00|7382.3|7381.3|7381.5|7380.5|7390.5|7389.5|7381.3|7380.3|453
1679663400000|2023-03-24 13:10:00|7382|7381|7389|7388|7389|7388|7378.8|7377.8|543
1679663700000|2023-03-24 13:15:00|7389.3|7388.3|7385|7384|7391.3|7390.3|7380.3|7379.3|567
1679664000000|2023-03-24 13:20:00|7384.8|7383.8|7390.8|7389.8|7391.5|7390.5|7381.3|7380.3|382
1679664300000|2023-03-24 13:25:00|7390.5|7389.5|7403.8|7402.8|7404.8|7403.8|7387.5|7386.5|871
1679664600000|2023-03-24 13:30:00|7403.5|7402.5|7401.3|7400.3|7410.3|7409.3|7395.5|7394.5|1132
1679664900000|2023-03-24 13:35:00|7401|7400|7403|7402|7406.5|7405.5|7397.3|7396.3|632
1679665200000|2023-03-24 13:40:00|7402.8|7401.8|7391|7390|7403.3|7402.3|7387|7386|759
1679665500000|2023-03-24 13:45:00|7389.3|7388.3|7389.8|7388.8|7395.3|7394.3|7381.5|7380.5|1161
1679665800000|2023-03-24 13:50:00|7389|7388|7392.5|7391.5|7397|7396|7387.5|7386.5|1133
1679666100000|2023-03-24 13:55:00|7392.8|7391.8|7398.3|7397.3|7401.8|7400.8|7389.8|7388.8|883
1679666400000|2023-03-24 14:00:00|7398.5|7397.5|7390|7389|7403|7402|7388.5|7387.5|981
1679666700000|2023-03-24 14:05:00|7390.3|7389.3|7387.3|7386.3|7396.5|7395.5|7385.5|7384.5|1104
1679667000000|2023-03-24 14:10:00|7387.5|7386.5|7390.8|7389.8|7397.5|7396.5|7384.3|7383.3|714
1679667300000|2023-03-24 14:15:00|7391|7390|7378.5|7377.5|7392|7391|7377.3|7376.3|606
1679667600000|2023-03-24 14:20:00|7378.3|7377.3|7375|7374|7380.5|7379.5|7368.3|7367.3|599
1679667900000|2023-03-24 14:25:00|7375.3|7374.3|7392.5|7391.5|7393.5|7392.5|7375.3|7374.3|528
1679668200000|2023-03-24 14:30:00|7392.8|7391.8|7391.8|7390.8|7395.5|7394.5|7388.5|7387.5|531
1679668500000|2023-03-24 14:35:00|7392|7391|7385|7384|7392.8|7391.8|7380.8|7379.8|917
1679668800000|2023-03-24 14:40:00|7385.3|7384.3|7375.5|7374.5|7385.3|7384.3|7374.5|7373.5|421
1679669100000|2023-03-24 14:45:00|7376|7375|7375|7374|7380.8|7379.8|7372.8|7371.8|581
1679669400000|2023-03-24 14:50:00|7374.8|7373.8|7381.5|7380.5|7384.3|7383.3|7374|7373|698
1679669700000|2023-03-24 14:55:00|7380.5|7379.5|7387.3|7386.3|7390.3|7389.3|7378.3|7377.3|884
1679670000000|2023-03-24 15:00:00|7386.8|7385.8|7385.5|7384.5|7388.3|7387.3|7378.8|7377.8|665
1679670300000|2023-03-24 15:05:00|7385.8|7384.8|7376.3|7375.3|7388.3|7387.3|7375.5|7374.5|442
1679670600000|2023-03-24 15:10:00|7375.8|7374.8|7368|7367|7376|7375|7363.8|7362.8|920
1679670900000|2023-03-24 15:15:00|7368.3|7367.3|7371|7370|7375.3|7374.3|7367|7366|435
1679671200000|2023-03-24 15:20:00|7370.8|7369.8|7374.3|7373.3|7377.5|7376.5|7369.3|7368.3|443
1679671500000|2023-03-24 15:25:00|7374.5|7373.5|7380.8|7379.8|7381.5|7380.5|7374.5|7373.5|551
1679671800000|2023-03-24 15:30:00|7380.5|7379.5|7381.8|7380.8|7382.8|7381.8|7377.3|7376.3|711
1679672100000|2023-03-24 15:35:00|7382.3|7381.3|7390.1|7389.1|7390.8|7389.8|7381.8|7380.8|545
1679672400000|2023-03-24 15:40:00|7390.3|7389.3|7392|7391|7394.3|7393.3|7387.8|7386.8|601
1679672700000|2023-03-24 15:45:00|7391.8|7390.8|7406.5|7405.5|7409.1|7408.1|7391.8|7390.8|959
1679673000000|2023-03-24 15:50:00|7406.3|7405.3|7406.5|7405.5|7406.8|7405.8|7401.8|7400.8|480
1679673300000|2023-03-24 15:55:00|7406.3|7405.3|7413.8|7412.8|7414.5|7413.5|7405.3|7404.3|753
1679673600000|2023-03-24 16:00:00|7414|7413|7411.3|7410.3|7420.3|7419.3|7410.3|7409.3|976
1679673900000|2023-03-24 16:05:00|7410.8|7409.8|7406|7405|7414|7413|7405.5|7404.5|645
1679674200000|2023-03-24 16:10:00|7405.8|7404.8|7406.3|7405.3|7409|7408|7404.8|7403.8|550
1679674500000|2023-03-24 16:15:00|7405.5|7404.5|7397.8|7396.8|7409|7408|7393.5|7392.5|1294
1679674800000|2023-03-24 16:20:00|7398|7397|7399|7398|7402.8|7401.8|7395.3|7394.3|1730
1679675100000|2023-03-24 16:25:00|7399.3|7398.3|7402.8|7400.8|7404|7403|7397|7396|3728
1679675400000|2023-03-24 16:30:00|7403|7401|7406.3|7404.3|7411.3|7409.3|7403|7401|5515
1679675700000|2023-03-24 16:35:00|7407.8|7405.8|7412.8|7410.8|7415.5|7413.5|7406.5|7404.5|2185
1679676000000|2023-03-24 16:40:00|7412.3|7410.3|7417.8|7415.8|7418|7416|7408.8|7406.8|678
1679676300000|2023-03-24 16:45:00|7417.3|7415.3|7420.3|7418.3|7423.5|7421.5|7417.3|7415.3|863
1679676600000|2023-03-24 16:50:00|7420.8|7418.8|7417.3|7415.3|7421.8|7419.8|7415.8|7413.8|460
1679676900000|2023-03-24 16:55:00|7416.8|7414.8|7417.8|7415.8|7422.8|7420.8|7416.8|7414.8|510
1679677200000|2023-03-24 17:00:00|7417.5|7415.5|7419.3|7417.3|7420.3|7418.3|7415.3|7413.3|411
1679677500000|2023-03-24 17:05:00|7419.8|7417.8|7417.5|7415.5|7422.3|7420.3|7415.8|7413.8|329
1679677800000|2023-03-24 17:10:00|7417.3|7415.3|7421.3|7419.3|7422.3|7420.3|7415.3|7413.3|170
1679678100000|2023-03-24 17:15:00|7421.8|7419.8|7417.8|7415.8|7422.8|7420.8|7416|7414|282
1679678400000|2023-03-24 17:20:00|7417.5|7415.5|7422.5|7420.5|7424|7422|7417|7415|197
1679678700000|2023-03-24 17:25:00|7422.3|7420.3|7427|7425|7430|7428|7422|7420|300
1679679000000|2023-03-24 17:30:00|7426.5|7424.5|7425|7423|7429.3|7427.3|7424.5|7422.5|187
1679679300000|2023-03-24 17:35:00|7424.8|7422.8|7430.3|7428.3|7430.8|7428.8|7424.8|7422.8|185
1679679600000|2023-03-24 17:40:00|7430|7428|7427.3|7425.3|7431.5|7429.5|7425.8|7423.8|168
1679679900000|2023-03-24 17:45:00|7427|7425|7419.5|7417.5|7427|7425|7419.3|7417.3|127
1679680200000|2023-03-24 17:50:00|7419.8|7417.8|7418|7416|7421.5|7419.5|7417.5|7415.5|145
1679680500000|2023-03-24 17:55:00|7417.8|7415.8|7421.5|7419.5|7423|7421|7416.8|7414.8|92
1679680800000|2023-03-24 18:00:00|7421.3|7419.3|7426.3|7424.3|7426.5|7424.5|7421.3|7419.3|86
1679681100000|2023-03-24 18:05:00|7426.5|7424.5|7426.5|7424.5|7427.8|7425.8|7422|7420|77
1679681400000|2023-03-24 18:10:00|7426.3|7424.3|7429.5|7427.5|7430.8|7428.8|7425.8|7423.8|154
1679681700000|2023-03-24 18:15:00|7429.3|7427.3|7430.3|7428.3|7433.5|7431.5|7427.8|7425.8|208
1679682000000|2023-03-24 18:20:00|7430|7428|7427.8|7425.8|7432.5|7430.5|7427.3|7425.3|187
1679682300000|2023-03-24 18:25:00|7427.3|7425.3|7429.5|7427.5|7429.8|7427.8|7426.5|7424.5|74
1679682600000|2023-03-24 18:30:00|7429.3|7427.3|7432.8|7430.8|7435|7433|7427.3|7425.3|198
1679682900000|2023-03-24 18:35:00|7433|7431|7431.5|7429.5|7433.8|7431.8|7429.5|7427.5|187
1679683200000|2023-03-24 18:40:00|7431.3|7429.3|7434.3|7432.3|7435|7433|7429.8|7427.8|188
1679683500000|2023-03-24 18:45:00|7434.5|7432.5|7433.8|7431.8|7435.3|7433.3|7431.8|7429.8|151
1679683800000|2023-03-24 18:50:00|7433.5|7431.5|7431.8|7429.8|7433.8|7431.8|7429.8|7427.8|82
1679684100000|2023-03-24 18:55:00|7431.5|7429.5|7431.5|7429.5|7435|7433|7431.3|7429.3|128
1679684400000|2023-03-24 19:00:00|7432|7430|7429.5|7427.5|7432.3|7430.3|7427.8|7425.8|222
1679684700000|2023-03-24 19:05:00|7429.3|7427.3|7429.8|7427.8|7432|7430|7427.8|7425.8|157
1679685000000|2023-03-24 19:10:00|7430|7428|7429|7427|7432.3|7430.3|7428.5|7426.5|107
1679685300000|2023-03-24 19:15:00|7428.8|7426.8|7435.8|7433.8|7437.5|7435.5|7428.3|7426.3|169
1679685600000|2023-03-24 19:20:00|7436|7434|7435.8|7433.8|7442.3|7440.3|7435.8|7433.8|361
1679685900000|2023-03-24 19:25:00|7435.5|7433.5|7439.8|7437.8|7442|7440|7434.8|7432.8|290
1679686200000|2023-03-24 19:30:00|7440.5|7438.5|7437.3|7435.3|7440.8|7438.8|7436|7434|344
1679686500000|2023-03-24 19:35:00|7437.5|7435.5|7437.5|7435.5|7442.3|7440.3|7435.8|7433.8|279
1679686800000|2023-03-24 19:40:00|7437.3|7435.3|7434.3|7432.3|7437.8|7435.8|7433.8|7431.8|215
1679687100000|2023-03-24 19:45:00|7434.5|7432.5|7432|7430|7435.8|7433.8|7430.8|7428.8|293
1679687400000|2023-03-24 19:50:00|7431.8|7429.8|7427.8|7425.8|7434.3|7432.3|7427.3|7425.3|322
1679687700000|2023-03-24 19:55:00|7428|7426|7437.3|7435.3|7438.3|7436.3|7424.5|7422.5|1058
1679688000000|2023-03-24 20:00:00|7436.8|7434.8|7436|7434|7437|7435|7433.8|7431.8|157
1679688300000|2023-03-24 20:05:00|7435.8|7433.8|7434|7432|7435.8|7433.8|7433.8|7431.8|30
1679688600000|2023-03-24 20:10:00|7434.3|7432.3|7435.5|7433.5|7435.8|7433.8|7434.3|7432.3|22
1679688900000|2023-03-24 20:15:00|7435.3|7433.3|7435.8|7433.8|7436.8|7434.8|7434.3|7432.3|53
1679689200000|2023-03-24 20:20:00|7436|7434|7437|7435|7437.3|7435.3|7435.8|7433.8|38
1679689500000|2023-03-24 20:25:00|7437.3|7435.3|7437.5|7435.5|7438|7436|7436.8|7434.8|25
1679689800000|2023-03-24 20:30:00|7437.3|7435.3|7435.3|7433.3|7437.5|7435.5|7435.3|7433.3|35
1679690100000|2023-03-24 20:35:00|7435|7433|7435.8|7433.8|7435.8|7433.8|7435|7433|9
1679690400000|2023-03-24 20:40:00|7435.5|7433.5|7436|7434|7436|7434|7435.3|7433.3|16
1679690700000|2023-03-24 20:45:00|7435.8|7433.8|7435.3|7433.3|7435.8|7433.8|7434.8|7432.8|47
1679691000000|2023-03-24 20:50:00|7435|7433|7435.5|7433.5|7436.3|7434.3|7435|7433|46
1679691300000|2023-03-24 20:55:00|7435|7433|7431.2|7427.2|7435.5|7433.5|7429.3|7427.2|243
1679868000000|2023-03-26 22:00:00|7428.2|7424.2|7435.9|7431.9|7435.9|7431.9|7427.8|7423.8|0
1679868300000|2023-03-26 22:05:00|7436|7432|7441.8|7437.8|7442.5|7438.5|7436|7432|0
1679868600000|2023-03-26 22:10:00|7441.6|7437.6|7435|7431|7442.7|7438.7|7435|7431|0
1679868900000|2023-03-26 22:15:00|7434|7430|7430.1|7426.1|7435.8|7431.8|7430.1|7426.1|0
1679869200000|2023-03-26 22:20:00|7429.9|7425.9|7428.9|7424.9|7431.8|7427.8|7427.3|7423.3|0
1679869500000|2023-03-26 22:25:00|7429|7425|7432.6|7428.6|7435.4|7431.4|7428.9|7424.9|0
1679869800000|2023-03-26 22:30:00|7432.7|7428.7|7432.6|7428.6|7434.9|7430.9|7432.6|7428.6|0
1679870100000|2023-03-26 22:35:00|7432.7|7428.7|7433.5|7429.5|7433.9|7429.9|7431.7|7427.7|0
1679870400000|2023-03-26 22:40:00|7433.3|7429.3|7434|7430|7435.4|7431.4|7430.3|7426.3|0
1679870700000|2023-03-26 22:45:00|7434.1|7430.1|7433.1|7429.1|7434.5|7430.5|7431.4|7427.4|0
1679871000000|2023-03-26 22:50:00|7433|7429|7431.8|7427.8|7433.6|7429.6|7431.2|7427.2|0
1679871300000|2023-03-26 22:55:00|7432|7428|7429.9|7425.9|7432.7|7428.7|7429.5|7425.5|0
1679871600000|2023-03-26 23:00:00|7430|7426|7427.1|7423.1|7430.4|7426.4|7426.8|7422.8|0
1679871900000|2023-03-26 23:05:00|7427.3|7423.3|7428.2|7424.2|7429.5|7425.5|7426.3|7422.3|0
1679872200000|2023-03-26 23:10:00|7428.1|7424.1|7433|7429|7434.2|7430.2|7427.5|7423.5|0
1679872500000|2023-03-26 23:15:00|7432.9|7428.9|7440.8|7436.8|7441.7|7437.7|7432.6|7428.6|0
1679872800000|2023-03-26 23:20:00|7440.7|7436.7|7440.5|7436.5|7444.6|7440.6|7439.6|7435.6|0
1679873100000|2023-03-26 23:25:00|7440.4|7436.4|7445.1|7441.1|7445.2|7441.2|7439.6|7435.6|0
1679873400000|2023-03-26 23:30:00|7445.2|7441.2|7446.9|7442.9|7448.8|7444.8|7445.2|7441.2|0
1679873700000|2023-03-26 23:35:00|7446.7|7442.7|7445.1|7441.1|7447.1|7443.1|7444.2|7440.2|0
1679874000000|2023-03-26 23:40:00|7445.2|7441.2|7445.9|7441.9|7447.3|7443.3|7443.3|7439.3|0
1679874300000|2023-03-26 23:45:00|7446|7442|7448.4|7444.4|7448.9|7444.9|7444.1|7440.1|0
1679874600000|2023-03-26 23:50:00|7448.3|7444.3|7450.9|7446.9|7450.9|7446.9|7448|7444|0
1679874900000|2023-03-26 23:55:00|7450.7|7446.7|7452.9|7448.9|7453.3|7449.3|7447.4|7443.4|0
1679875200000|2023-03-27 00:00:00|7453.2|7449.2|7453.3|7450.3|7457.3|7453.8|7451.3|7448.3|274
1679875500000|2023-03-27 00:05:00|7452.8|7449.8|7451.3|7448.3|7453.3|7450.3|7449.5|7446.5|41
1679875800000|2023-03-27 00:10:00|7451|7448|7449.5|7446.5|7451.3|7448.3|7449|7446|21
1679876100000|2023-03-27 00:15:00|7448.8|7445.8|7453.8|7450.8|7454|7451|7447.5|7444.5|127
1679876400000|2023-03-27 00:20:00|7453.5|7450.5|7447.3|7444.3|7453.5|7450.5|7447.3|7444.3|11
1679876700000|2023-03-27 00:25:00|7447.5|7444.5|7444.8|7441.8|7448.5|7445.5|7444.8|7441.8|11
1679877000000|2023-03-27 00:30:00|7444.5|7441.5|7447|7444|7448.3|7445.3|7443|7440|27
1679877300000|2023-03-27 00:35:00|7447.3|7444.3|7448.3|7445.3|7448.3|7445.3|7444.5|7441.5|11
1679877600000|2023-03-27 00:40:00|7448.8|7445.8|7449.8|7446.8|7451.8|7448.8|7448.8|7445.8|19
1679877900000|2023-03-27 00:45:00|7449.5|7446.5|7451.5|7448.5|7452.3|7449.3|7449.5|7446.5|14
1679878200000|2023-03-27 00:50:00|7451.8|7448.8|7448.5|7445.5|7451.8|7448.8|7448.5|7445.5|27
1679878500000|2023-03-27 00:55:00|7448.8|7445.8|7448.8|7445.8|7451|7448|7448.8|7445.8|30
1679878800000|2023-03-27 01:00:00|7448.5|7445.5|7452.3|7449.3|7452.3|7449.3|7447.8|7444.8|37
1679879100000|2023-03-27 01:05:00|7452|7449|7445.5|7442.5|7452|7449|7445.3|7442.3|62
1679879400000|2023-03-27 01:10:00|7445.8|7442.8|7447.5|7444.5|7448.5|7445.5|7445.5|7442.5|24
1679879700000|2023-03-27 01:15:00|7447.3|7444.3|7451|7448|7451.3|7448.3|7447|7444|24
1679880000000|2023-03-27 01:20:00|7451.3|7448.3|7450.8|7447.8|7452.3|7449.3|7449.8|7446.8|19
1679880300000|2023-03-27 01:25:00|7450.5|7447.5|7451|7448|7451.5|7448.5|7449.8|7446.8|31
1679880600000|2023-03-27 01:30:00|7450.8|7447.8|7446|7443|7450.8|7447.8|7445|7442|36
1679880900000|2023-03-27 01:35:00|7446.3|7443.3|7446.8|7443.8|7447.3|7444.3|7442.3|7439.3|15
1679881200000|2023-03-27 01:40:00|7446.5|7443.5|7448.8|7445.8|7450|7447|7445.3|7442.3|29
1679881500000|2023-03-27 01:45:00|7448.5|7445.5|7447.5|7444.5|7449.3|7446.3|7447.3|7444.3|24
1679881800000|2023-03-27 01:50:00|7446.8|7443.8|7447.3|7444.3|7448.3|7445.3|7445.3|7442.3|9
1679882100000|2023-03-27 01:55:00|7447|7444|7445|7442|7447.3|7444.3|7444.8|7441.8|2
1679882400000|2023-03-27 02:00:00|7444.8|7441.8|7445.3|7442.3|7446.8|7443.8|7444.3|7441.3|3
1679882700000|2023-03-27 02:05:00|7445|7442|7446.3|7443.3|7446.8|7443.8|7445|7442|0
1679883000000|2023-03-27 02:10:00|7446.5|7443.5|7448.3|7445.3|7448.3|7445.3|7446|7443|2
1679883300000|2023-03-27 02:15:00|7448|7445|7446.5|7443.5|7448|7445|7446.5|7443.5|1
1679883600000|2023-03-27 02:20:00|7446.8|7443.8|7447.8|7444.8|7448.5|7445.5|7446.3|7443.3|8
1679883900000|2023-03-27 02:25:00|7447.5|7444.5|7446.3|7443.3|7448|7445|7446.3|7443.3|2
1679884200000|2023-03-27 02:30:00|7446|7443|7444.8|7441.8|7446|7443|7443.8|7440.8|3
1679884500000|2023-03-27 02:35:00|7445|7442|7444.3|7441.3|7445.3|7442.3|7443.8|7440.8|8
1679884800000|2023-03-27 02:40:00|7444|7441|7446|7443|7446.3|7443.3|7444|7441|32
1679885100000|2023-03-27 02:45:00|7445.3|7442.3|7445.3|7442.3|7446|7443|7444.5|7441.5|15
1679885400000|2023-03-27 02:50:00|7445.5|7442.5|7446|7443|7446.8|7443.8|7445|7442|20
1679885700000|2023-03-27 02:55:00|7445.5|7442.5|7447|7444|7447|7444|7445.5|7442.5|4
1679886000000|2023-03-27 03:00:00|7446.8|7443.8|7446.5|7443.5|7447.3|7444.3|7445.5|7442.5|8
1679886300000|2023-03-27 03:05:00|7446.8|7443.8|7448|7445|7448.3|7445.3|7446.3|7443.3|22
1679886600000|2023-03-27 03:10:00|7447.8|7444.8|7449.3|7446.3|7449.3|7446.3|7447.8|7444.8|7
1679886900000|2023-03-27 03:15:00|7449|7446|7449.3|7446.3|7449.3|7446.3|7448|7445|6
1679887200000|2023-03-27 03:20:00|7449.5|7446.5|7448.8|7445.8|7450.3|7447.3|7448.8|7445.8|6
1679887500000|2023-03-27 03:25:00|7448.3|7445.3|7448.3|7445.3|7448.8|7445.8|7447.8|7444.8|4
1679887800000|2023-03-27 03:30:00|7448.5|7445.5|7449.3|7446.3|7449.3|7446.3|7448.3|7445.3|1
1679888100000|2023-03-27 03:35:00|7449.5|7446.5|7456.5|7453.5|7456.8|7453.8|7449.5|7446.5|24
1679888400000|2023-03-27 03:40:00|7456.8|7453.8|7455.3|7452.3|7457.5|7454.5|7455|7452|5
1679888700000|2023-03-27 03:45:00|7455.5|7452.5|7457.3|7454.3|7458.5|7455.5|7455.3|7452.3|8
1679889000000|2023-03-27 03:50:00|7457.5|7454.5|7454.8|7451.8|7457.8|7454.8|7454.5|7451.5|11
1679889300000|2023-03-27 03:55:00|7455|7452|7455.5|7452.5|7455.8|7452.8|7453.5|7450.5|7
1679889600000|2023-03-27 04:00:00|7455.3|7452.3|7456|7453|7456.3|7453.3|7454.8|7451.8|22
1679889900000|2023-03-27 04:05:00|7456.3|7453.3|7457|7454|7457|7454|7455.5|7452.5|49
1679890200000|2023-03-27 04:10:00|7456.5|7453.5|7457|7454|7457.3|7454.3|7455.5|7452.5|17
1679890500000|2023-03-27 04:15:00|7456.8|7453.8|7456.5|7453.5|7458|7455|7455.8|7452.8|17
1679890800000|2023-03-27 04:20:00|7457|7454|7457|7454|7457.5|7454.5|7456.3|7453.3|13
1679891100000|2023-03-27 04:25:00|7456.8|7453.8|7457|7454|7457|7454|7456|7453|12
1679891400000|2023-03-27 04:30:00|7456.8|7453.8|7456|7453|7457.8|7454.8|7455.5|7452.5|14
1679891700000|2023-03-27 04:35:00|7455.8|7452.8|7455.5|7452.5|7456|7453|7455.3|7452.3|13
1679892000000|2023-03-27 04:40:00|7455.8|7452.8|7455|7452|7456|7453|7454.5|7451.5|13
1679892300000|2023-03-27 04:45:00|7454.5|7451.5|7453.8|7450.8|7454.5|7451.5|7453|7450|7
1679892600000|2023-03-27 04:50:00|7454|7451|7454|7451|7454|7451|7452.5|7449.5|11
1679892900000|2023-03-27 04:55:00|7454.3|7451.3|7456.8|7453.8|7457.3|7454.3|7453.8|7450.8|30
1679893200000|2023-03-27 05:00:00|7457|7454|7457|7454|7458.3|7455.3|7455.5|7452.5|28
1679893500000|2023-03-27 05:05:00|7457.3|7454.3|7455.5|7452.5|7457.8|7454.8|7455.3|7452.3|16
1679893800000|2023-03-27 05:10:00|7455.8|7452.8|7453.5|7450.5|7456.3|7453.3|7452.8|7449.8|16
1679894100000|2023-03-27 05:15:00|7453|7450|7457.5|7454.5|7457.5|7454.5|7453|7450|12
1679894400000|2023-03-27 05:20:00|7457.8|7454.8|7456.5|7453.5|7458.8|7455.8|7456.3|7453.3|10
1679894700000|2023-03-27 05:25:00|7456.8|7453.8|7458.3|7455.3|7459|7456|7456.3|7453.3|24
1679895000000|2023-03-27 05:30:00|7458|7455|7457.5|7454.5|7458.8|7455.8|7456.8|7453.8|15
1679895300000|2023-03-27 05:35:00|7457.3|7454.3|7456|7453|7457.8|7454.8|7455.3|7452.3|19
1679895600000|2023-03-27 05:40:00|7456.5|7453.5|7458.5|7455.5|7458.8|7455.8|7456.5|7453.5|15
1679895900000|2023-03-27 05:45:00|7458|7455|7459.3|7456.3|7465|7462|7458|7455|118
1679896200000|2023-03-27 05:50:00|7459.5|7456.5|7463.3|7460.3|7464|7461|7459|7456|23
1679896500000|2023-03-27 05:55:00|7463|7460|7459.5|7456.5|7463.3|7460.3|7459.5|7456.5|53
1679896800000|2023-03-27 06:00:00|7460|7457|7462.8|7460.8|7464.3|7462.3|7457.8|7455.8|312
1679897100000|2023-03-27 06:05:00|7463|7461|7466.5|7464.5|7469|7467|7462.8|7460.8|256
1679897400000|2023-03-27 06:10:00|7466.8|7464.8|7469|7467|7469.8|7467.8|7466.8|7464.8|163
1679897700000|2023-03-27 06:15:00|7468.8|7466.8|7475.5|7473.5|7477.5|7475.5|7468.8|7466.8|218
1679898000000|2023-03-27 06:20:00|7475.8|7473.8|7477.3|7475.3|7478.3|7476.3|7473.3|7471.3|170
1679898300000|2023-03-27 06:25:00|7477|7475|7481|7479|7481.5|7479.5|7477|7475|112
1679898600000|2023-03-27 06:30:00|7480.8|7478.8|7477.5|7475.5|7482.8|7480.8|7476.5|7474.5|151
1679898900000|2023-03-27 06:35:00|7477.8|7475.8|7480.3|7478.3|7480.3|7478.3|7474.3|7472.3|210
1679899200000|2023-03-27 06:40:00|7480|7478|7475|7473|7483.3|7481.3|7474.3|7472.3|134
1679899500000|2023-03-27 06:45:00|7474.8|7472.8|7474|7472|7475.8|7473.8|7470.8|7468.8|166
1679899800000|2023-03-27 06:50:00|7474.3|7472.3|7476.3|7474.3|7478.5|7476.5|7474.3|7472.3|154
1679900100000|2023-03-27 06:55:00|7476|7474|7475.3|7473.3|7482.8|7480.8|7472.5|7470.5|457
1679900400000|2023-03-27 07:00:00|7474.8|7473.8|7484|7483|7487.8|7486.8|7470.3|7469.3|3757
1679900700000|2023-03-27 07:05:00|7483.8|7482.8|7469.8|7468.8|7486|7485|7469.8|7468.8|1174
1679901000000|2023-03-27 07:10:00|7470.8|7469.8|7465.5|7464.5|7472.3|7471.3|7463.3|7462.3|1088
1679901300000|2023-03-27 07:15:00|7465.3|7464.3|7477.3|7476.3|7480.8|7479.8|7463.3|7462.3|918
1679901600000|2023-03-27 07:20:00|7476.5|7475.5|7467.8|7466.8|7477|7476|7466.3|7465.3|996
1679901900000|2023-03-27 07:25:00|7467.3|7466.3|7464.3|7463.3|7468.5|7467.5|7460.8|7459.8|883
1679902200000|2023-03-27 07:30:00|7464|7463|7451|7450|7465.5|7464.5|7450.3|7449.3|1491
1679902500000|2023-03-27 07:35:00|7450.8|7449.8|7448.3|7447.3|7459|7458|7447.5|7446.5|593
1679902800000|2023-03-27 07:40:00|7448|7447|7440.7|7439.7|7449.5|7448.5|7439.5|7438.5|672
1679903100000|2023-03-27 07:45:00|7441|7440|7431|7430|7442.2|7441.2|7427.2|7426.2|1056
1679903400000|2023-03-27 07:50:00|7431.7|7430.7|7435.7|7434.7|7442.7|7441.7|7430.5|7429.5|945
1679903700000|2023-03-27 07:55:00|7435.5|7434.5|7441.2|7440.2|7444.7|7443.7|7435.2|7434.2|357
1679904000000|2023-03-27 08:00:00|7441|7440|7449|7448|7452|7451|7436.2|7435.2|1083
1679904300000|2023-03-27 08:05:00|7449.2|7448.2|7450.5|7449.5|7456.7|7455.7|7448.5|7447.5|537
1679904600000|2023-03-27 08:10:00|7450.7|7449.7|7452.5|7451.5|7455.7|7454.7|7447.2|7446.2|490
1679904900000|2023-03-27 08:15:00|7452.2|7451.2|7448|7447|7452.2|7451.2|7443|7442|855
1679905200000|2023-03-27 08:20:00|7448.2|7447.2|7450.5|7449.5|7455|7454|7446.5|7445.5|564
1679905500000|2023-03-27 08:25:00|7450.2|7449.2|7451.2|7450.2|7454.2|7453.2|7449.2|7448.2|446
1679905800000|2023-03-27 08:30:00|7451|7450|7452|7451|7454|7453|7449|7448|550
1679906100000|2023-03-27 08:35:00|7451.7|7450.7|7454|7453|7456.7|7455.7|7451.7|7450.7|487
1679906400000|2023-03-27 08:40:00|7453.7|7452.7|7453.2|7452.2|7454.7|7453.7|7451|7450|259
1679906700000|2023-03-27 08:45:00|7453.5|7452.5|7452|7451|7456|7455|7451.5|7450.5|362
1679907000000|2023-03-27 08:50:00|7451.7|7450.7|7446.7|7445.7|7452.5|7451.5|7446.5|7445.5|527
1679907300000|2023-03-27 08:55:00|7446.5|7445.5|7446.7|7445.7|7451|7450|7444.5|7443.5|476
1679907600000|2023-03-27 09:00:00|7447|7446|7452.5|7451.5|7453.7|7452.7|7446.7|7445.7|286
1679907900000|2023-03-27 09:05:00|7452.2|7451.2|7449|7448|7453|7452|7448.7|7447.7|306
1679908200000|2023-03-27 09:10:00|7449.2|7448.2|7440|7439|7451.2|7450.2|7439|7438|568
1679908500000|2023-03-27 09:15:00|7439.7|7438.7|7449|7448|7449|7448|7437.7|7436.7|538
1679908800000|2023-03-27 09:20:00|7448.7|7447.7|7448.5|7447.5|7452|7451|7447.5|7446.5|543
1679909100000|2023-03-27 09:25:00|7447.5|7446.5|7445.7|7444.7|7449.5|7448.5|7444.2|7443.2|296
1679909400000|2023-03-27 09:30:00|7446|7445|7443.5|7442.5|7446|7445|7442|7441|237
1679909700000|2023-03-27 09:35:00|7443.7|7442.7|7446|7445|7446.2|7445.2|7442.5|7441.5|205
1679910000000|2023-03-27 09:40:00|7446.2|7445.2|7451.5|7450.5|7451.7|7450.7|7444.7|7443.7|688
1679910300000|2023-03-27 09:45:00|7451.7|7450.7|7454.7|7453.7|7459.5|7458.5|7451.5|7450.5|413
1679910600000|2023-03-27 09:50:00|7454.5|7453.5|7458.5|7457.5|7460.2|7459.2|7454.5|7453.5|191
1679910900000|2023-03-27 09:55:00|7458|7457|7460|7459|7462|7461|7456|7455|213
1679911200000|2023-03-27 10:00:00|7460.2|7459.2|7461.7|7460.7|7466|7465|7460|7459|581
1679911500000|2023-03-27 10:05:00|7462|7461|7463.2|7462.2|7464.7|7463.7|7461|7460|237
1679911800000|2023-03-27 10:10:00|7463.5|7462.5|7461.5|7460.5|7467.2|7466.2|7460.2|7459.2|262
1679912100000|2023-03-27 10:15:00|7461.2|7460.2|7465.7|7464.7|7467|7466|7460.7|7459.7|347
1679912400000|2023-03-27 10:20:00|7465.5|7464.5|7469.2|7468.2|7470|7469|7463.5|7462.5|400
1679912700000|2023-03-27 10:25:00|7469|7468|7471|7470|7471.5|7470.5|7467|7466|317
1679913000000|2023-03-27 10:30:00|7470.7|7469.7|7470.2|7469.2|7472|7471|7469|7468|482
1679913300000|2023-03-27 10:35:00|7470.5|7469.5|7475.7|7474.7|7476|7475|7470.5|7469.5|297
1679913600000|2023-03-27 10:40:00|7475.5|7474.5|7477.2|7476.2|7477.5|7476.5|7473|7472|240
1679913900000|2023-03-27 10:45:00|7477|7476|7478.7|7477.7|7480.5|7479.5|7475|7474|635
1679914200000|2023-03-27 10:50:00|7479|7478|7479.2|7478.2|7482.5|7481.5|7478.5|7477.5|554
1679914500000|2023-03-27 10:55:00|7479|7478|7479.2|7478.2|7481|7480|7477|7476|633
1679914800000|2023-03-27 11:00:00|7479|7478|7478|7477|7480.5|7479.5|7476|7475|718
1679915100000|2023-03-27 11:05:00|7477.7|7476.7|7483.2|7482.2|7483.2|7482.2|7477.7|7476.7|956
1679915400000|2023-03-27 11:10:00|7483|7482|7481.5|7480.5|7484.2|7483.2|7481.2|7480.2|234
1679915700000|2023-03-27 11:15:00|7480.7|7479.7|7481|7480|7481.5|7480.5|7478|7477|167
1679916000000|2023-03-27 11:20:00|7481.2|7480.2|7477.2|7476.2|7482|7481|7476.7|7475.7|215
1679916300000|2023-03-27 11:25:00|7477|7476|7477|7476|7477.5|7476.5|7475|7474|303
1679916600000|2023-03-27 11:30:00|7477.5|7476.5|7479.5|7478.5|7480|7479|7477|7476|338
1679916900000|2023-03-27 11:35:00|7479.2|7478.2|7475|7474|7480.5|7479.5|7472.5|7471.5|655
1679917200000|2023-03-27 11:40:00|7474.7|7473.7|7475.5|7474.5|7477.5|7476.5|7472.5|7471.5|659
1679917500000|2023-03-27 11:45:00|7475.2|7474.2|7472.7|7471.7|7477.5|7476.5|7472.5|7471.5|586
1679917800000|2023-03-27 11:50:00|7473.5|7472.5|7471|7470|7474|7473|7469.5|7468.5|645
1679918100000|2023-03-27 11:55:00|7470.7|7469.7|7471.2|7470.2|7471.7|7470.7|7469|7468|210
1679918400000|2023-03-27 12:00:00|7471.5|7470.5|7470|7469|7475.5|7474.5|7469|7468|481
1679918700000|2023-03-27 12:05:00|7469.7|7468.7|7473.7|7472.7|7474|7473|7468.5|7467.5|224
1679919000000|2023-03-27 12:10:00|7474|7473|7476.5|7475.5|7476.5|7475.5|7473.5|7472.5|253
1679919300000|2023-03-27 12:15:00|7476.7|7475.7|7475.7|7474.7|7479.5|7478.5|7474.7|7473.7|267
1679919600000|2023-03-27 12:20:00|7476|7475|7479.2|7478.2|7480|7479|7475.5|7474.5|193
1679919900000|2023-03-27 12:25:00|7479.5|7478.5|7479|7478|7481|7480|7478.5|7477.5|362
1679920200000|2023-03-27 12:30:00|7479.7|7478.7|7482.5|7481.5|7486|7485|7478.7|7477.7|308
1679920500000|2023-03-27 12:35:00|7482.2|7481.2|7485.7|7484.7|7486.5|7485.5|7481.2|7480.2|234
1679920800000|2023-03-27 12:40:00|7485.5|7484.5|7485|7484|7486.7|7485.7|7482.5|7481.5|434
1679921100000|2023-03-27 12:45:00|7485.2|7484.2|7485|7484|7487|7486|7483.5|7482.5|327
1679921400000|2023-03-27 12:50:00|7485.2|7484.2|7487.7|7486.7|7491|7490|7484.5|7483.5|684
1679921700000|2023-03-27 12:55:00|7487.5|7486.5|7488|7487|7488.8|7487.8|7483.5|7482.5|379
1679922000000|2023-03-27 13:00:00|7488.3|7487.3|7488|7487|7488.8|7487.8|7486|7485|365
1679922300000|2023-03-27 13:05:00|7487.8|7486.8|7491.8|7490.8|7492.5|7491.5|7487.5|7486.5|384
1679922600000|2023-03-27 13:10:00|7491.5|7490.5|7490|7489|7492.5|7491.5|7488.3|7487.3|371
1679922900000|2023-03-27 13:15:00|7490.8|7489.8|7491.3|7490.3|7493.3|7492.3|7489.3|7488.3|345
1679923200000|2023-03-27 13:20:00|7491.5|7490.5|7490.5|7489.5|7493|7492|7489.8|7488.8|240
1679923500000|2023-03-27 13:25:00|7490.3|7489.3|7486|7485|7490.3|7489.3|7485.8|7484.8|328
1679923800000|2023-03-27 13:30:00|7486.3|7485.3|7488.8|7487.8|7490.5|7489.5|7483|7482|1092
1679924100000|2023-03-27 13:35:00|7489.3|7488.3|7477.8|7476.8|7490.3|7489.3|7477.8|7476.8|1289
1679924400000|2023-03-27 13:40:00|7478|7477|7487.5|7486.5|7490.3|7489.3|7477.8|7476.8|700
1679924700000|2023-03-27 13:45:00|7487.3|7486.3|7486.3|7485.3|7491.8|7490.8|7485.8|7484.8|547
1679925000000|2023-03-27 13:50:00|7485.8|7484.8|7482.5|7481.5|7486.8|7485.8|7480.3|7479.3|432
1679925300000|2023-03-27 13:55:00|7482.3|7481.3|7481.3|7480.3|7482.8|7481.8|7476|7475|496
1679925600000|2023-03-27 14:00:00|7481.5|7480.5|7484.5|7483.5|7484.8|7483.8|7478.8|7477.8|544
1679925900000|2023-03-27 14:05:00|7484.8|7483.8|7477.8|7476.8|7484.8|7483.8|7473.8|7472.8|616
1679926200000|2023-03-27 14:10:00|7477.5|7476.5|7479.5|7478.5|7483.3|7482.3|7477.5|7476.5|614
1679926500000|2023-03-27 14:15:00|7479.3|7478.3|7480.3|7479.3|7482.8|7481.8|7474.8|7473.8|731
1679926800000|2023-03-27 14:20:00|7480|7479|7481.5|7480.5|7483.8|7482.8|7479|7478|517
1679927100000|2023-03-27 14:25:00|7481.3|7480.3|7473.8|7472.8|7481.8|7480.8|7473|7472|479
1679927400000|2023-03-27 14:30:00|7473.3|7472.3|7470.3|7469.3|7473.8|7472.8|7468.8|7467.8|550
1679927700000|2023-03-27 14:35:00|7470|7469|7471|7470|7472.5|7471.5|7467.3|7466.3|378
1679928000000|2023-03-27 14:40:00|7471.8|7470.8|7470.3|7469.3|7472.3|7471.3|7468.3|7467.3|577
1679928300000|2023-03-27 14:45:00|7470.8|7469.8|7479.8|7478.8|7479.8|7478.8|7469.3|7468.3|603
1679928600000|2023-03-27 14:50:00|7480.3|7479.3|7481.8|7480.8|7482.5|7481.5|7479.8|7478.8|475
1679928900000|2023-03-27 14:55:00|7481.3|7480.3|7473.3|7472.3|7485|7484|7473.3|7472.3|678
1679929200000|2023-03-27 15:00:00|7473.5|7472.5|7473|7472|7476.5|7475.5|7472|7471|499
1679929500000|2023-03-27 15:05:00|7472.8|7471.8|7470.8|7469.8|7475.3|7474.3|7470.3|7469.3|427
1679929800000|2023-03-27 15:10:00|7470.5|7469.5|7471.5|7470.5|7472.3|7471.3|7468|7467|388
1679930100000|2023-03-27 15:15:00|7471.8|7470.8|7467.8|7466.8|7473|7472|7466.5|7465.5|530
1679930400000|2023-03-27 15:20:00|7468.3|7467.3|7473.8|7472.8|7473.8|7472.8|7467|7466|744
1679930700000|2023-03-27 15:25:00|7474|7473|7482.5|7480.5|7482.8|7481.8|7473.3|7472.3|3815
1679931000000|2023-03-27 15:30:00|7482.3|7480.3|7472.3|7470.3|7484.3|7482.3|7472|7470|5875
1679931300000|2023-03-27 15:35:00|7472|7470|7476.8|7474.8|7476.8|7474.8|7472|7470|1458
1679931600000|2023-03-27 15:40:00|7476.5|7474.5|7473.8|7471.8|7476.8|7474.8|7470.8|7468.8|864
1679931900000|2023-03-27 15:45:00|7473.3|7471.3|7475.8|7473.8|7476|7474|7471.3|7469.3|482
1679932200000|2023-03-27 15:50:00|7475.5|7473.5|7471.5|7469.5|7477.8|7475.8|7470.3|7468.3|233
1679932500000|2023-03-27 15:55:00|7471.8|7469.8|7471|7469|7472.8|7470.8|7465.5|7463.5|330
1679932800000|2023-03-27 16:00:00|7471.3|7469.3|7475.3|7473.3|7476.5|7474.5|7470.3|7468.3|263
1679933100000|2023-03-27 16:05:00|7475.5|7473.5|7473.3|7471.3|7475.5|7473.5|7470.5|7468.5|233
1679933400000|2023-03-27 16:10:00|7474.3|7472.3|7477.5|7475.5|7478|7476|7473.8|7471.8|143
1679933700000|2023-03-27 16:15:00|7477.8|7475.8|7482.3|7480.3|7484|7482|7476.5|7474.5|255
1679934000000|2023-03-27 16:20:00|7482.5|7480.5|7483.5|7481.5|7484.3|7482.3|7481.3|7479.3|137
1679934300000|2023-03-27 16:25:00|7483.3|7481.3|7483.5|7481.5|7484|7482|7479.8|7477.8|189
1679934600000|2023-03-27 16:30:00|7483.3|7481.3|7482.5|7480.5|7484.8|7482.8|7481.5|7479.5|183
1679934900000|2023-03-27 16:35:00|7482.8|7480.8|7483.3|7481.3|7484.3|7482.3|7481.3|7479.3|219
1679935200000|2023-03-27 16:40:00|7483|7481|7483.5|7481.5|7483.8|7481.8|7481.3|7479.3|289
1679935500000|2023-03-27 16:45:00|7483.8|7481.8|7486.5|7484.5|7486.8|7484.8|7482.8|7480.8|273
1679935800000|2023-03-27 16:50:00|7486.3|7484.3|7486.8|7484.8|7489|7487|7485.3|7483.3|129
1679936100000|2023-03-27 16:55:00|7486.5|7484.5|7485.8|7483.8|7486.8|7484.8|7482.8|7480.8|115
1679936400000|2023-03-27 17:00:00|7485.5|7483.5|7491.8|7489.8|7492.8|7490.8|7485.3|7483.3|105
1679936700000|2023-03-27 17:05:00|7491.5|7489.5|7491.3|7489.3|7493.5|7491.5|7489.5|7487.5|155
1679937000000|2023-03-27 17:10:00|7491|7489|7487.5|7485.5|7491|7489|7486.8|7484.8|93
1679937300000|2023-03-27 17:15:00|7487.3|7485.3|7491.5|7489.5|7491.5|7489.5|7485|7483|102
1679937600000|2023-03-27 17:20:00|7491.3|7489.3|7497|7495|7499.3|7497.3|7490.8|7488.8|221
1679937900000|2023-03-27 17:25:00|7496.8|7494.8|7497|7495|7497.5|7495.5|7495.8|7493.8|54
1679938200000|2023-03-27 17:30:00|7497.3|7495.3|7501|7499|7501|7499|7496.8|7494.8|274
1679938500000|2023-03-27 17:35:00|7500.8|7498.8|7498.8|7496.8|7501.3|7499.3|7497|7495|108
1679938800000|2023-03-27 17:40:00|7499|7497|7502.8|7500.8|7502.8|7500.8|7498.8|7496.8|230
1679939100000|2023-03-27 17:45:00|7502.5|7500.5|7501|7499|7503.3|7501.3|7500|7498|95
1679939400000|2023-03-27 17:50:00|7500.8|7498.8|7496.5|7494.5|7502.3|7500.3|7496|7494|139
1679939700000|2023-03-27 17:55:00|7496.8|7494.8|7496.3|7494.3|7499.5|7497.5|7496|7494|77
1679940000000|2023-03-27 18:00:00|7496.5|7494.5|7493.5|7491.5|7496.8|7494.8|7493|7491|95
1679940300000|2023-03-27 18:05:00|7493.3|7491.3|7497.8|7495.8|7498.3|7496.3|7492.5|7490.5|455
1679940600000|2023-03-27 18:10:00|7497.5|7495.5|7499.8|7497.8|7500|7498|7497.5|7495.5|68
1679940900000|2023-03-27 18:15:00|7500|7498|7501|7499|7501.3|7499.3|7499|7497|65
1679941200000|2023-03-27 18:20:00|7501.3|7499.3|7501.8|7499.8|7504|7502|7500.8|7498.8|132
1679941500000|2023-03-27 18:25:00|7502|7500|7502|7500|7504.3|7502.3|7502|7500|107
1679941800000|2023-03-27 18:30:00|7502.3|7500.3|7502|7500|7504.5|7502.5|7502|7500|101
1679942100000|2023-03-27 18:35:00|7501.8|7499.8|7503|7501|7505.8|7503.8|7501.3|7499.3|164
1679942400000|2023-03-27 18:40:00|7502.8|7500.8|7501|7499|7503.8|7501.8|7501|7499|158
1679942700000|2023-03-27 18:45:00|7501.3|7499.3|7501.3|7499.3|7503.3|7501.3|7499|7497|130
1679943000000|2023-03-27 18:50:00|7501.8|7499.8|7500.8|7498.8|7502.3|7500.3|7499.3|7497.3|117
1679943300000|2023-03-27 18:55:00|7501|7499|7502.3|7500.3|7504.8|7502.8|7501|7499|121
1679943600000|2023-03-27 19:00:00|7502|7500|7500.5|7498.5|7504.5|7502.5|7498.8|7496.8|316
1679943900000|2023-03-27 19:05:00|7500.8|7498.8|7498|7496|7500.8|7498.8|7497.5|7495.5|90
1679944200000|2023-03-27 19:10:00|7498.3|7496.3|7497.8|7495.8|7499.3|7497.3|7496.3|7494.3|51
1679944500000|2023-03-27 19:15:00|7497.5|7495.5|7497.8|7495.8|7499.8|7497.8|7496.5|7494.5|63
1679944800000|2023-03-27 19:20:00|7498|7496|7500.3|7498.3|7500.5|7498.5|7496|7494|36
1679945100000|2023-03-27 19:25:00|7500.5|7498.5|7501.3|7499.3|7502|7500|7499.8|7497.8|34
1679945400000|2023-03-27 19:30:00|7501|7499|7502.5|7500.5|7502.8|7500.8|7500.5|7498.5|215
1679945700000|2023-03-27 19:35:00|7502.3|7500.3|7498.3|7496.3|7503.5|7501.5|7496.5|7494.5|112
1679946000000|2023-03-27 19:40:00|7498.5|7496.5|7499.5|7497.5|7500.3|7498.3|7497.3|7495.3|111
1679946300000|2023-03-27 19:45:00|7499.3|7497.3|7497|7495|7499.8|7497.8|7496.5|7494.5|115
1679946600000|2023-03-27 19:50:00|7496|7494|7503.5|7501.5|7505.8|7503.8|7493.8|7491.8|1424
1679946900000|2023-03-27 19:55:00|7503.8|7501.8|7500.4|7496.4|7503.8|7501.8|7497.3|7495.3|1321
1679947200000|2023-03-27 20:00:00|7503.2|7499.2|7507.9|7503.9|7508.4|7504.4|7501.9|7497.9|0
1679947500000|2023-03-27 20:05:00|7508|7504|7504.8|7500.8|7508.3|7504.3|7504.3|7500.3|0
1679947800000|2023-03-27 20:10:00|7505|7501|7506.5|7502.5|7507.1|7503.1|7504.3|7500.3|0
1679948100000|2023-03-27 20:15:00|7506.7|7502.7|7506|7502|7507.6|7503.6|7505.6|7501.6|0
1679948400000|2023-03-27 20:20:00|7506.2|7502.2|7507.8|7503.8|7508.1|7504.1|7506.2|7502.2|0
1679948700000|2023-03-27 20:25:00|7507.7|7503.7|7508.4|7504.4|7509.5|7505.5|7507|7503|0
1679949000000|2023-03-27 20:30:00|7508.5|7504.5|7510.6|7506.6|7510.6|7506.6|7507.9|7503.9|0
1679949300000|2023-03-27 20:35:00|7510.4|7506.4|7509.5|7505.5|7510.6|7506.6|7509.1|7505.1|0
1679949600000|2023-03-27 20:40:00|7509.7|7505.7|7511.3|7507.3|7511.5|7507.5|7509.5|7505.5|0
1679949900000|2023-03-27 20:45:00|7511.2|7507.2|7512.9|7508.9|7512.9|7508.9|7510.4|7506.4|0
1679950200000|2023-03-27 20:50:00|7512.8|7508.8|7512.4|7508.4|7512.8|7508.8|7511.1|7507.1|0
1679950500000|2023-03-27 20:55:00|7512.3|7508.3|7512.7|7508.7|7513|7509|7511.5|7507.5|0
1679950800000|2023-03-27 21:00:00|7512.6|7508.6|7511|7507|7512.6|7508.6|7511|7507|0
1679951100000|2023-03-27 21:05:00|7510.9|7506.9|7510.9|7506.9|7510.9|7506.9|7510.9|7506.9|0
1679951400000|2023-03-27 21:10:00|7511|7507|7510.6|7506.6|7511.8|7507.8|7510.5|7506.5|0
1679951700000|2023-03-27 21:15:00|7510.5|7506.5|7510.6|7506.6|7510.6|7506.6|7510.4|7506.4|0
1679952000000|2023-03-27 21:20:00|7511|7507|7511.8|7507.8|7512.8|7508.8|7511|7507|0
1679952300000|2023-03-27 21:25:00|7511.7|7507.7|7511.8|7507.8|7512.1|7508.1|7511.6|7507.6|0
1679952600000|2023-03-27 21:30:00|7511.7|7507.7|7511.9|7507.9|7512.5|7508.5|7511.2|7507.2|0
1679952900000|2023-03-27 21:35:00|7511.8|7507.8|7511.7|7507.7|7511.8|7507.8|7511.7|7507.7|0
1679953200000|2023-03-27 21:40:00|7511.8|7507.8|7511.7|7507.7|7511.8|7507.8|7511.6|7507.6|0
1679953500000|2023-03-27 21:45:00|7511.6|7507.6|7510.7|7506.7|7511.7|7507.7|7510.7|7506.7|0
1679953800000|2023-03-27 21:50:00|7510.6|7506.6|7510.6|7506.6|7511.5|7507.5|7510.5|7506.5|0
1679954100000|2023-03-27 21:55:00|7510.5|7506.5|7510.1|7506.1|7510.9|7506.9|7509.6|7505.6|0
1679954400000|2023-03-27 22:00:00|7509.3|7505.3|7507.2|7503.2|7509.3|7505.3|7505.8|7501.8|0
1679954700000|2023-03-27 22:05:00|7507.3|7503.3|7503.8|7499.8|7507.6|7503.6|7502.8|7498.8|0
1679955000000|2023-03-27 22:10:00|7504|7500|7503.4|7499.4|7505.3|7501.3|7502.9|7498.9|0
1679955300000|2023-03-27 22:15:00|7503.3|7499.3|7502.4|7498.4|7503.4|7499.4|7501.9|7497.9|0
1679955600000|2023-03-27 22:20:00|7502.6|7498.6|7502|7498|7503.4|7499.4|7502|7498|0
1679955900000|2023-03-27 22:25:00|7501.8|7497.8|7502.9|7498.9|7502.9|7498.9|7501.5|7497.5|0
1679956200000|2023-03-27 22:30:00|7502.7|7498.7|7501.2|7497.2|7502.7|7498.7|7499.6|7495.6|0
1679956500000|2023-03-27 22:35:00|7501.3|7497.3|7501.2|7497.2|7501.3|7497.3|7500.4|7496.4|0
1679956800000|2023-03-27 22:40:00|7501.1|7497.1|7503.6|7499.6|7504.2|7500.2|7500.8|7496.8|0
1679957100000|2023-03-27 22:45:00|7503.5|7499.5|7504.5|7500.5|7504.7|7500.7|7503.2|7499.2|0
1679957400000|2023-03-27 22:50:00|7504.7|7500.7|7506.4|7502.4|7506.9|7502.9|7504.5|7500.5|0
1679957700000|2023-03-27 22:55:00|7506.2|7502.2|7507.6|7503.6|7508.1|7504.1|7505.9|7501.9|0
1679958000000|2023-03-27 23:00:00|7507.8|7503.8|7507.2|7503.2|7509|7505|7506.7|7502.7|0
1679958300000|2023-03-27 23:05:00|7507.3|7503.3|7507.6|7503.6|7508.1|7504.1|7506.7|7502.7|0
1679958600000|2023-03-27 23:10:00|7507.8|7503.8|7508.5|7504.5|7509.5|7505.5|7507.6|7503.6|0
1679958900000|2023-03-27 23:15:00|7508.6|7504.6|7507.6|7503.6|7509.5|7505.5|7507.6|7503.6|0
1679959200000|2023-03-27 23:20:00|7507.8|7503.8|7508.1|7504.1|7509|7505|7507.6|7503.6|0
1679959500000|2023-03-27 23:25:00|7508.2|7504.2|7508.5|7504.5|7509.5|7505.5|7508.1|7504.1|0
1679959800000|2023-03-27 23:30:00|7508.7|7504.7|7508.4|7504.4|7510.9|7506.9|7508.4|7504.4|0
1679960100000|2023-03-27 23:35:00|7508.6|7504.6|7508.9|7504.9|7509.8|7505.8|7508.4|7504.4|0
1679960400000|2023-03-27 23:40:00|7509|7505|7508.4|7504.4|7509.2|7505.2|7508|7504|0
1679960700000|2023-03-27 23:45:00|7508.3|7504.3|7509.3|7505.3|7509.3|7505.3|7507.7|7503.7|0
1679961000000|2023-03-27 23:50:00|7509.5|7505.5|7512.4|7508.4|7512.9|7508.9|7509.3|7505.3|0
1679961300000|2023-03-27 23:55:00|7512.3|7508.3|7513.3|7509.3|7515.3|7511.3|7512|7508|0
1679961600000|2023-03-28 00:00:00|7513.1|7509.1|7501|7498|7513.1|7509.1|7501|7498|143
1679961900000|2023-03-28 00:05:00|7500.8|7497.8|7507.3|7504.3|7507.3|7504.3|7498.3|7495.3|165
1679962200000|2023-03-28 00:10:00|7507|7504|7505.8|7502.8|7508.3|7505.3|7505.8|7502.8|76
1679962500000|2023-03-28 00:15:00|7506|7503|7503.5|7500.5|7506.3|7503.3|7499.5|7496.5|99
1679962800000|2023-03-28 00:20:00|7503.3|7500.3|7502|7499|7503.3|7500.3|7500.5|7497.5|33
1679963100000|2023-03-28 00:25:00|7502.3|7499.3|7500.5|7497.5|7503|7500|7500.3|7497.3|12
1679963400000|2023-03-28 00:30:00|7500.8|7497.8|7499.5|7496.5|7501.3|7498.3|7499.5|7496.5|46
1679963700000|2023-03-28 00:35:00|7499.3|7496.3|7502.5|7499.5|7502.8|7499.8|7498.5|7495.5|31
1679964000000|2023-03-28 00:40:00|7502|7499|7503.5|7500.5|7503.8|7500.8|7501.8|7498.8|23
1679964300000|2023-03-28 00:45:00|7504.3|7501.3|7500.5|7497.5|7504.8|7501.8|7500.5|7497.5|34
1679964600000|2023-03-28 00:50:00|7500.3|7497.3|7499.8|7496.8|7502|7499|7497.8|7494.8|50
1679964900000|2023-03-28 00:55:00|7500|7497|7502.5|7499.5|7503|7500|7500|7497|35
1679965200000|2023-03-28 01:00:00|7503.5|7500.5|7502|7499|7504.5|7501.5|7500.8|7497.8|72
1679965500000|2023-03-28 01:05:00|7502.8|7499.8|7505.3|7502.3|7507|7504|7502.8|7499.8|45
1679965800000|2023-03-28 01:10:00|7505.5|7502.5|7500.8|7497.8|7506|7503|7500.8|7497.8|26
1679966100000|2023-03-28 01:15:00|7501|7498|7501.8|7498.8|7503.5|7500.5|7501|7498|52
1679966400000|2023-03-28 01:20:00|7502|7499|7501.3|7498.3|7502.5|7499.5|7501.3|7498.3|5
1679966700000|2023-03-28 01:25:00|7501.5|7498.5|7503.5|7500.5|7504|7501|7501.5|7498.5|30
1679967000000|2023-03-28 01:30:00|7503.8|7500.8|7504.3|7501.3|7507|7504|7503.3|7500.3|35
1679967300000|2023-03-28 01:35:00|7504.5|7501.5|7503.8|7500.8|7505.3|7502.3|7503.8|7500.8|16
1679967600000|2023-03-28 01:40:00|7503.5|7500.5|7500.5|7497.5|7503.5|7500.5|7499|7496|45
1679967900000|2023-03-28 01:45:00|7500.3|7497.3|7499.5|7496.5|7501.5|7498.5|7499.3|7496.3|22
1679968200000|2023-03-28 01:50:00|7500|7497|7498.5|7495.5|7500.5|7497.5|7498|7495|20
1679968500000|2023-03-28 01:55:00|7498.3|7495.3|7498.5|7495.5|7500|7497|7497.3|7494.3|17
1679968800000|2023-03-28 02:00:00|7498|7495|7498.3|7495.3|7498.3|7495.3|7495.8|7492.8|21
1679969100000|2023-03-28 02:05:00|7498.8|7495.8|7499|7496|7499.5|7496.5|7498.3|7495.3|21
1679969400000|2023-03-28 02:10:00|7499.3|7496.3|7498.3|7495.3|7499.3|7496.3|7498.3|7495.3|3
1679969700000|2023-03-28 02:15:00|7498.5|7495.5|7498|7495|7498.8|7495.8|7497.3|7494.3|7
1679970000000|2023-03-28 02:20:00|7497.8|7494.8|7501.3|7498.3|7501.8|7498.8|7497.8|7494.8|22
1679970300000|2023-03-28 02:25:00|7501.5|7498.5|7501|7498|7502|7499|7500.8|7497.8|27
1679970600000|2023-03-28 02:30:00|7501.3|7498.3|7503|7500|7503|7500|7500.5|7497.5|15
1679970900000|2023-03-28 02:35:00|7502.5|7499.5|7501|7498|7502.5|7499.5|7500.8|7497.8|11
1679971200000|2023-03-28 02:40:00|7500.8|7497.8|7501.5|7498.5|7501.5|7498.5|7500.5|7497.5|3
1679971500000|2023-03-28 02:45:00|7501.3|7498.3|7502|7499|7502.3|7499.3|7501|7498|4
1679971800000|2023-03-28 02:50:00|7501.3|7498.3|7502.3|7499.3|7503|7500|7500.5|7497.5|27
1679972100000|2023-03-28 02:55:00|7502|7499|7501.8|7498.8|7502.8|7499.8|7500.5|7497.5|8
1679972400000|2023-03-28 03:00:00|7502|7499|7501.3|7498.3|7503.3|7500.3|7501.3|7498.3|15
1679972700000|2023-03-28 03:05:00|7501.5|7498.5|7502.8|7499.8|7503|7500|7501.5|7498.5|5
1679973000000|2023-03-28 03:10:00|7503|7500|7503.3|7500.3|7503.5|7500.5|7502|7499|9
1679973300000|2023-03-28 03:15:00|7503|7500|7501|7498|7503|7500|7500.5|7497.5|6
1679973600000|2023-03-28 03:20:00|7500.8|7497.8|7501|7498|7501.5|7498.5|7500.8|7497.8|8
1679973900000|2023-03-28 03:25:00|7501.5|7498.5|7501|7498|7501.8|7498.8|7501|7498|1
1679974200000|2023-03-28 03:30:00|7501.5|7498.5|7501.3|7498.3|7501.8|7498.8|7500.5|7497.5|9
1679974500000|2023-03-28 03:35:00|7501.5|7498.5|7500.5|7497.5|7502.3|7499.3|7500.5|7497.5|30
1679974800000|2023-03-28 03:40:00|7500.8|7497.8|7501|7498|7501.3|7498.3|7500|7497|8
1679975100000|2023-03-28 03:45:00|7500.8|7497.8|7501.3|7498.3|7501.5|7498.5|7500|7497|15
1679975400000|2023-03-28 03:50:00|7501|7498|7501.3|7498.3|7501.5|7498.5|7500.5|7497.5|10
1679975700000|2023-03-28 03:55:00|7501.5|7498.5|7500.5|7497.5|7501.5|7498.5|7500.5|7497.5|4
1679976000000|2023-03-28 04:00:00|7500.8|7497.8|7501.5|7498.5|7501.8|7498.8|7500.5|7497.5|57
1679976300000|2023-03-28 04:05:00|7501.8|7498.8|7501.8|7498.8|7502.5|7499.5|7501|7498|84
1679976600000|2023-03-28 04:10:00|7501.3|7498.3|7500.5|7497.5|7501.3|7498.3|7500.5|7497.5|29
1679976900000|2023-03-28 04:15:00|7501|7498|7501.8|7498.8|7502.5|7499.5|7500.5|7497.5|32
1679977200000|2023-03-28 04:20:00|7501.5|7498.5|7502.3|7499.3|7502.3|7499.3|7500.5|7497.5|13
1679977500000|2023-03-28 04:25:00|7501.5|7498.5|7501.5|7498.5|7501.8|7498.8|7501|7498|6
1679977800000|2023-03-28 04:30:00|7501|7498|7501.5|7498.5|7501.8|7498.8|7501|7498|5
1679978100000|2023-03-28 04:35:00|7501.8|7498.8|7501.8|7498.8|7502.3|7499.3|7501.5|7498.5|15
1679978400000|2023-03-28 04:40:00|7501.5|7498.5|7502.3|7499.3|7502.5|7499.5|7501.5|7498.5|9
1679978700000|2023-03-28 04:45:00|7502|7499|7502.8|7499.8|7503|7500|7501.5|7498.5|25
1679979000000|2023-03-28 04:50:00|7503|7500|7502.3|7499.3|7503|7500|7502.3|7499.3|8
1679979300000|2023-03-28 04:55:00|7502.5|7499.5|7502|7499|7503|7500|7502|7499|13
1679979600000|2023-03-28 05:00:00|7501.8|7498.8|7502.5|7499.5|7502.5|7499.5|7501.3|7498.3|13
1679979900000|2023-03-28 05:05:00|7502.8|7499.8|7503.5|7500.5|7504.5|7501.5|7502.8|7499.8|22
1679980200000|2023-03-28 05:10:00|7504|7501|7503.5|7500.5|7504.5|7501.5|7503.5|7500.5|12
1679980500000|2023-03-28 05:15:00|7503.8|7500.8|7502.5|7499.5|7504.8|7501.8|7502.5|7499.5|32
1679980800000|2023-03-28 05:20:00|7502.3|7499.3|7502.8|7499.8|7503.8|7500.8|7502.3|7499.3|25
1679981100000|2023-03-28 05:25:00|7503|7500|7503|7500|7503.3|7500.3|7502|7499|20
1679981400000|2023-03-28 05:30:00|7503.3|7500.3|7502.8|7499.8|7503.3|7500.3|7502|7499|32
1679981700000|2023-03-28 05:35:00|7503.5|7500.5|7504.3|7501.3|7504.5|7501.5|7502.5|7499.5|45
1679982000000|2023-03-28 05:40:00|7504.5|7501.5|7504.5|7501.5|7505.5|7502.5|7504.3|7501.3|7
1679982300000|2023-03-28 05:45:00|7504.8|7501.8|7504|7501|7506|7503|7503.5|7500.5|67
1679982600000|2023-03-28 05:50:00|7504.3|7501.3|7504.8|7501.8|7506.5|7503.5|7504.3|7501.3|53
1679982900000|2023-03-28 05:55:00|7504.3|7501.3|7505|7502|7505.5|7502.5|7504|7501|34
1679983200000|2023-03-28 06:00:00|7504.5|7502.5|7510.3|7508.3|7510.8|7508.8|7504.5|7502.5|171
1679983500000|2023-03-28 06:05:00|7509.8|7507.8|7517.5|7515.5|7517.5|7515.5|7509.8|7507.8|118
1679983800000|2023-03-28 06:10:00|7518|7516|7519|7517|7520.8|7518.8|7517|7515|107
1679984100000|2023-03-28 06:15:00|7519.3|7517.3|7519.3|7517.3|7520.3|7518.3|7518.8|7516.8|134
1679984400000|2023-03-28 06:20:00|7519|7517|7522|7520|7522.3|7520.3|7518.8|7516.8|89
1679984700000|2023-03-28 06:25:00|7521.8|7519.8|7523.8|7521.8|7525|7523|7521|7519|251
1679985000000|2023-03-28 06:30:00|7523.5|7521.5|7523.8|7521.8|7526|7524|7523|7521|142
1679985300000|2023-03-28 06:35:00|7524.3|7522.3|7524.8|7522.8|7526|7524|7522.3|7520.3|233
1679985600000|2023-03-28 06:40:00|7524.5|7522.5|7522.8|7520.8|7525.3|7523.3|7522|7520|148
1679985900000|2023-03-28 06:45:00|7522.5|7520.5|7516.8|7514.8|7522.8|7520.8|7516.8|7514.8|323
1679986200000|2023-03-28 06:50:00|7517|7515|7517|7515|7519.8|7517.8|7515.8|7513.8|171
1679986500000|2023-03-28 06:55:00|7516.8|7514.8|7514.8|7512.8|7517.3|7515.3|7514.3|7512.3|218
1679986800000|2023-03-28 07:00:00|7514.3|7513.3|7520.5|7519.5|7526.3|7525.3|7514|7513|2319
1679987100000|2023-03-28 07:05:00|7521.3|7520.3|7516.5|7515.5|7522.8|7521.8|7512.3|7511.3|1089
1679987400000|2023-03-28 07:10:00|7516.8|7515.8|7510.5|7509.5|7520.3|7519.3|7510.5|7509.5|811
1679987700000|2023-03-28 07:15:00|7510.8|7509.8|7511.5|7510.5|7517|7516|7508|7507|844
1679988000000|2023-03-28 07:20:00|7511.8|7510.8|7506.8|7505.8|7511.8|7510.8|7504.3|7503.3|552
1679988300000|2023-03-28 07:25:00|7507|7506|7502.8|7501.8|7507.3|7506.3|7501.8|7500.8|398
1679988600000|2023-03-28 07:30:00|7502.5|7501.5|7501.8|7500.8|7505.3|7504.3|7500|7499|588
1679988900000|2023-03-28 07:35:00|7501.3|7500.3|7506|7505|7506.8|7505.8|7501|7500|352
1679989200000|2023-03-28 07:40:00|7506.9|7505.9|7508.7|7507.7|7512.4|7511.4|7506.7|7505.7|353
1679989500000|2023-03-28 07:45:00|7509.2|7508.2|7507.4|7506.4|7512.4|7511.4|7507.2|7506.2|324
1679989800000|2023-03-28 07:50:00|7507.2|7506.2|7504.7|7503.7|7508.4|7507.4|7501.4|7500.4|373
1679990100000|2023-03-28 07:55:00|7504.9|7503.9|7500.9|7499.9|7508.2|7507.2|7499.9|7498.9|360
1679990400000|2023-03-28 08:00:00|7501.2|7500.2|7501.2|7500.2|7503.9|7502.9|7500.4|7499.4|322
1679990700000|2023-03-28 08:05:00|7500.9|7499.9|7508.7|7507.7|7509.2|7508.2|7499.2|7498.2|412
1679991000000|2023-03-28 08:10:00|7509.2|7508.2|7508.9|7507.9|7510.7|7509.7|7506.4|7505.4|339
1679991300000|2023-03-28 08:15:00|7508.7|7507.7|7506.7|7505.7|7510.2|7509.2|7506.7|7505.7|205
1679991600000|2023-03-28 08:20:00|7506.9|7505.9|7502.4|7501.4|7506.9|7505.9|7500.9|7499.9|300
1679991900000|2023-03-28 08:25:00|7502.2|7501.2|7502.4|7501.4|7504.7|7503.7|7501.2|7500.2|215
1679992200000|2023-03-28 08:30:00|7502.2|7501.2|7499.9|7498.9|7503.7|7502.7|7497.2|7496.2|292
1679992500000|2023-03-28 08:35:00|7499.7|7498.7|7496.9|7495.9|7500.9|7499.9|7496.9|7495.9|348
1679992800000|2023-03-28 08:40:00|7497.2|7496.2|7499.7|7498.7|7500.7|7499.7|7494.9|7493.9|492
1679993100000|2023-03-28 08:45:00|7498.9|7497.9|7497.9|7496.9|7502.7|7501.7|7497.7|7496.7|411
1679993400000|2023-03-28 08:50:00|7497.7|7496.7|7501.7|7500.7|7502.4|7501.4|7496.7|7495.7|325
1679993700000|2023-03-28 08:55:00|7501.4|7500.4|7498.2|7497.2|7503.2|7502.2|7498.2|7497.2|249
1679994000000|2023-03-28 09:00:00|7497.7|7496.7|7499.4|7498.4|7502.2|7501.2|7496.9|7495.9|354
1679994300000|2023-03-28 09:05:00|7499.2|7498.2|7493.7|7492.7|7499.2|7498.2|7493.2|7492.2|236
1679994600000|2023-03-28 09:10:00|7493.9|7492.9|7495.7|7494.7|7496.2|7495.2|7489.7|7488.7|413
1679994900000|2023-03-28 09:15:00|7495.9|7494.9|7498.2|7497.2|7500.2|7499.2|7495.2|7494.2|257
1679995200000|2023-03-28 09:20:00|7497.4|7496.4|7496.2|7495.2|7497.7|7496.7|7494.7|7493.7|295
1679995500000|2023-03-28 09:25:00|7496.4|7495.4|7495.7|7494.7|7496.7|7495.7|7493.4|7492.4|188
1679995800000|2023-03-28 09:30:00|7496.2|7495.2|7495.7|7494.7|7499.2|7498.2|7494.2|7493.2|216
1679996100000|2023-03-28 09:35:00|7495.4|7494.4|7491.4|7490.4|7496.7|7495.7|7491.2|7490.2|183
1679996400000|2023-03-28 09:40:00|7491.7|7490.7|7486.7|7485.7|7492.4|7491.4|7486.4|7485.4|199
1679996700000|2023-03-28 09:45:00|7486.9|7485.9|7484.7|7483.7|7487.2|7486.2|7479.7|7478.7|487
1679997000000|2023-03-28 09:50:00|7485.2|7484.2|7488.7|7487.7|7488.9|7487.9|7484.4|7483.4|314
1679997300000|2023-03-28 09:55:00|7488.9|7487.9|7482.2|7481.2|7489.2|7488.2|7481.7|7480.7|468
1679997600000|2023-03-28 10:00:00|7481.7|7480.7|7483.4|7482.4|7486.4|7485.4|7480.9|7479.9|330
1679997900000|2023-03-28 10:05:00|7483.2|7482.2|7485.2|7484.2|7485.4|7484.4|7482.2|7481.2|261
1679998200000|2023-03-28 10:10:00|7485.7|7484.7|7488.9|7487.9|7490.7|7489.7|7485.2|7484.2|245
1679998500000|2023-03-28 10:15:00|7489.2|7488.2|7489.7|7488.7|7490.7|7489.7|7487.9|7486.9|244
1679998800000|2023-03-28 10:20:00|7489.2|7488.2|7487.9|7486.9|7490.4|7489.4|7487.9|7486.9|233
1679999100000|2023-03-28 10:25:00|7487.7|7486.7|7488.2|7487.2|7489.7|7488.7|7485.9|7484.9|275
1679999400000|2023-03-28 10:30:00|7487.9|7486.9|7484.9|7483.9|7488.4|7487.4|7484.2|7483.2|392
1679999700000|2023-03-28 10:35:00|7484.7|7483.7|7483.4|7482.4|7484.7|7483.7|7481.7|7480.7|276
1680000000000|2023-03-28 10:40:00|7483.2|7482.2|7478.2|7477.2|7483.2|7482.2|7476.7|7475.7|254
1680000300000|2023-03-28 10:45:00|7476.9|7475.9|7471.2|7470.2|7477.4|7476.4|7471.2|7470.2|316
1680000600000|2023-03-28 10:50:00|7471.4|7470.4|7470.9|7469.9|7471.9|7470.9|7469.2|7468.2|276
1680000900000|2023-03-28 10:55:00|7471.2|7470.2|7477.4|7476.4|7477.4|7476.4|7469.9|7468.9|459
1680001200000|2023-03-28 11:00:00|7477.7|7476.7|7477.7|7476.7|7478.2|7477.2|7475.2|7474.2|361
1680001500000|2023-03-28 11:05:00|7477.4|7476.4|7473.9|7472.9|7477.7|7476.7|7472.7|7471.7|194
1680001800000|2023-03-28 11:10:00|7473.7|7472.7|7476.2|7475.2|7476.2|7475.2|7473.7|7472.7|202
1680002100000|2023-03-28 11:15:00|7475.7|7474.7|7480.7|7479.7|7480.7|7479.7|7474.2|7473.2|186
1680002400000|2023-03-28 11:20:00|7481.2|7480.2|7482.7|7481.7|7483.2|7482.2|7480.2|7479.2|190
1680002700000|2023-03-28 11:25:00|7483.2|7482.2|7485.7|7484.7|7486.2|7485.2|7482.9|7481.9|194
1680003000000|2023-03-28 11:30:00|7485.4|7484.4|7485.4|7484.4|7486.7|7485.7|7484.2|7483.2|195
1680003300000|2023-03-28 11:35:00|7485.7|7484.7|7484.4|7483.4|7487.7|7486.7|7483.4|7482.4|153
1680003600000|2023-03-28 11:40:00|7484.6|7483.6|7484.1|7483.1|7486.1|7485.1|7483.4|7482.4|130
1680003900000|2023-03-28 11:45:00|7483.9|7482.9|7486.4|7485.4|7486.4|7485.4|7483.1|7482.1|180
1680004200000|2023-03-28 11:50:00|7486.6|7485.6|7482.6|7481.6|7487.9|7486.9|7481.9|7480.9|286
1680004500000|2023-03-28 11:55:00|7482.4|7481.4|7474.6|7473.6|7484.9|7483.9|7474.4|7473.4|397
1680004800000|2023-03-28 12:00:00|7474.9|7473.9|7476.4|7475.4|7476.6|7475.6|7474.1|7473.1|397
1680005100000|2023-03-28 12:05:00|7475.9|7474.9|7476.6|7475.6|7477.9|7476.9|7475.1|7474.1|430
1680005400000|2023-03-28 12:10:00|7476.9|7475.9|7482.6|7481.6|7483.4|7482.4|7476.6|7475.6|263
1680005700000|2023-03-28 12:15:00|7482.9|7481.9|7480.9|7479.9|7483.9|7482.9|7480.1|7479.1|325
1680006000000|2023-03-28 12:20:00|7481.1|7480.1|7477.4|7476.4|7481.1|7480.1|7476.4|7475.4|210
1680006300000|2023-03-28 12:25:00|7477.6|7476.6|7471.4|7470.4|7477.9|7476.9|7471.1|7470.1|295
1680006600000|2023-03-28 12:30:00|7471.6|7470.6|7469.4|7468.4|7471.6|7470.6|7467.9|7466.9|322
1680006900000|2023-03-28 12:35:00|7468.9|7467.9|7468.1|7467.1|7470.4|7469.4|7463.9|7462.9|671
1680007200000|2023-03-28 12:40:00|7467.9|7466.9|7469.4|7468.4|7470.4|7469.4|7464.6|7463.6|249
1680007500000|2023-03-28 12:45:00|7469.1|7468.1|7470.6|7469.6|7471.9|7470.9|7468.1|7467.1|252
1680007800000|2023-03-28 12:50:00|7470.9|7469.9|7471.9|7470.9|7473.6|7472.6|7467.9|7466.9|254
1680008100000|2023-03-28 12:55:00|7471.6|7470.6|7468.4|7467.4|7473.9|7472.9|7468.4|7467.4|224
1680008400000|2023-03-28 13:00:00|7468.6|7467.6|7474.1|7473.1|7475.1|7474.1|7467.4|7466.4|274
1680008700000|2023-03-28 13:05:00|7473.9|7472.9|7474.4|7473.4|7474.9|7473.9|7473.4|7472.4|272
1680009000000|2023-03-28 13:10:00|7474.1|7473.1|7471.9|7470.9|7474.9|7473.9|7469.6|7468.6|290
1680009300000|2023-03-28 13:15:00|7472.1|7471.1|7470.6|7469.6|7473.4|7472.4|7469.6|7468.6|185
1680009600000|2023-03-28 13:20:00|7470.4|7469.4|7467.6|7466.6|7470.6|7469.6|7467.1|7466.1|243
1680009900000|2023-03-28 13:25:00|7467.4|7466.4|7469.9|7468.9|7469.9|7468.9|7465.4|7464.4|404
1680010200000|2023-03-28 13:30:00|7469.6|7468.6|7471.6|7470.6|7473.9|7472.9|7465.1|7464.1|814
1680010500000|2023-03-28 13:35:00|7471.9|7470.9|7481.1|7480.1|7481.9|7480.9|7471.6|7470.6|671
1680010800000|2023-03-28 13:40:00|7480.9|7479.9|7482.6|7481.6|7484.4|7483.4|7478.9|7477.9|541
1680011100000|2023-03-28 13:45:00|7482.9|7481.9|7482.4|7481.4|7485.1|7484.1|7478.4|7477.4|670
1680011400000|2023-03-28 13:50:00|7482.6|7481.6|7484.6|7483.6|7486.4|7485.4|7480.9|7479.9|639
1680011700000|2023-03-28 13:55:00|7484.9|7483.9|7479.9|7478.9|7485.1|7484.1|7476.1|7475.1|481
1680012000000|2023-03-28 14:00:00|7479.4|7478.4|7485.4|7484.4|7486.9|7485.9|7478.4|7477.4|914
1680012300000|2023-03-28 14:05:00|7485.6|7484.6|7488.4|7487.4|7489.9|7488.9|7482.9|7481.9|668
1680012600000|2023-03-28 14:10:00|7488.6|7487.6|7489.1|7488.1|7492.6|7491.6|7486.1|7485.1|622
1680012900000|2023-03-28 14:15:00|7488.8|7487.8|7490.6|7489.6|7494.1|7493.1|7488.1|7487.1|529
1680013200000|2023-03-28 14:20:00|7490.8|7489.8|7488.6|7487.6|7492.8|7491.8|7486.8|7485.8|440
1680013500000|2023-03-28 14:25:00|7488.3|7487.3|7489.8|7488.8|7490.8|7489.8|7484.8|7483.8|396
1680013800000|2023-03-28 14:30:00|7489.6|7488.6|7476.3|7475.3|7489.6|7488.6|7476.1|7475.1|541
1680014100000|2023-03-28 14:35:00|7476.6|7475.6|7480.6|7479.6|7483.6|7482.6|7476.3|7475.3|499
1680014400000|2023-03-28 14:40:00|7480.8|7479.8|7482.3|7481.3|7483.1|7482.1|7479.8|7478.8|483
1680014700000|2023-03-28 14:45:00|7482.1|7481.1|7485.6|7484.6|7486.1|7485.1|7480.6|7479.6|803
1680015000000|2023-03-28 14:50:00|7485.8|7484.8|7486.1|7485.1|7487.6|7486.6|7483.6|7482.6|775
1680015300000|2023-03-28 14:55:00|7486.6|7485.6|7486.1|7485.1|7487.1|7486.1|7482.3|7481.3|471
1680015600000|2023-03-28 15:00:00|7486.6|7485.6|7491.6|7490.6|7492.3|7491.3|7486.1|7485.1|686
1680015900000|2023-03-28 15:05:00|7491.8|7490.8|7487.8|7486.8|7495.1|7494.1|7487.6|7486.6|831
1680016200000|2023-03-28 15:10:00|7487.6|7486.6|7488.1|7487.1|7490.6|7489.6|7486.8|7485.8|468
1680016500000|2023-03-28 15:15:00|7488.3|7487.3|7487.6|7486.6|7490.6|7489.6|7484.1|7483.1|746
1680016800000|2023-03-28 15:20:00|7487.8|7486.8|7487.8|7486.8|7489.1|7488.1|7486.1|7485.1|469
1680017100000|2023-03-28 15:25:00|7488.1|7487.1|7488.8|7486.8|7489.6|7488.6|7485.3|7484.3|1669
1680017400000|2023-03-28 15:30:00|7488.6|7486.6|7485.6|7483.6|7491.3|7489.3|7485.3|7483.3|4375
1680017700000|2023-03-28 15:35:00|7485.8|7483.8|7488.1|7486.1|7491.6|7489.6|7483.1|7481.1|1451
1680018000000|2023-03-28 15:40:00|7488.3|7486.3|7487.1|7485.1|7489.6|7487.6|7485.1|7483.1|390
1680018300000|2023-03-28 15:45:00|7487.3|7485.3|7485.1|7483.1|7488.8|7486.8|7484.6|7482.6|381
1680018600000|2023-03-28 15:50:00|7485.6|7483.6|7487.1|7485.1|7488.1|7486.1|7483.8|7481.8|371
1680018900000|2023-03-28 15:55:00|7487.3|7485.3|7488.6|7486.6|7488.6|7486.6|7486.1|7484.1|299
1680019200000|2023-03-28 16:00:00|7488.3|7486.3|7486.1|7484.1|7488.6|7486.6|7485.8|7483.8|342
1680019500000|2023-03-28 16:05:00|7485.8|7483.8|7484.3|7482.3|7486.1|7484.1|7482.8|7480.8|192
1680019800000|2023-03-28 16:10:00|7484.1|7482.1|7484.3|7482.3|7486.1|7484.1|7483.1|7481.1|149
1680020100000|2023-03-28 16:15:00|7484.6|7482.6|7479.3|7477.3|7485.1|7483.1|7477.8|7475.8|110
1680020400000|2023-03-28 16:20:00|7479.6|7477.6|7480.8|7478.8|7481.3|7479.3|7478.1|7476.1|191
1680020700000|2023-03-28 16:25:00|7480.6|7478.6|7481.3|7479.3|7482.3|7480.3|7480.3|7478.3|128
1680021000000|2023-03-28 16:30:00|7481.6|7479.6|7481.3|7479.3|7482.1|7480.1|7478.8|7476.8|196
1680021300000|2023-03-28 16:35:00|7481.1|7479.1|7483.3|7481.3|7483.6|7481.6|7480.8|7478.8|136
1680021600000|2023-03-28 16:40:00|7483.6|7481.6|7484.3|7482.3|7485.1|7483.1|7482.8|7480.8|140
1680021900000|2023-03-28 16:45:00|7484.1|7482.1|7483.3|7481.3|7484.8|7482.8|7482.1|7480.1|167
1680022200000|2023-03-28 16:50:00|7483.1|7481.1|7480.1|7478.1|7483.3|7481.3|7479.8|7477.8|125
1680022500000|2023-03-28 16:55:00|7479.8|7477.8|7480.1|7478.1|7480.3|7478.3|7478.3|7476.3|163
1680022800000|2023-03-28 17:00:00|7480.6|7478.6|7474.1|7472.1|7480.6|7478.6|7474.1|7472.1|203
1680023100000|2023-03-28 17:05:00|7473.8|7471.8|7474.6|7472.6|7476.3|7474.3|7473.1|7471.1|245
1680023400000|2023-03-28 17:10:00|7474.8|7472.8|7473.1|7471.1|7475.8|7473.8|7472.1|7470.1|152
1680023700000|2023-03-28 17:15:00|7472.6|7470.6|7472.8|7470.8|7472.8|7470.8|7470.3|7468.3|128
1680024000000|2023-03-28 17:20:00|7472.6|7470.6|7470.8|7468.8|7473.1|7471.1|7470.6|7468.6|124
1680024300000|2023-03-28 17:25:00|7471.1|7469.1|7469.6|7467.6|7471.1|7469.1|7469.6|7467.6|101
1680024600000|2023-03-28 17:30:00|7469.3|7467.3|7463.8|7461.8|7471.1|7469.1|7463.8|7461.8|250
1680024900000|2023-03-28 17:35:00|7463.6|7461.6|7461.1|7459.1|7464.3|7462.3|7460.8|7458.8|140
1680025200000|2023-03-28 17:40:00|7461.6|7459.6|7461.1|7459.1|7461.6|7459.6|7460.1|7458.1|140
1680025500000|2023-03-28 17:45:00|7460.6|7458.6|7458.8|7456.8|7460.6|7458.6|7458.1|7456.1|144
1680025800000|2023-03-28 17:50:00|7459.1|7457.1|7457.8|7455.8|7459.1|7457.1|7456.6|7454.6|110
1680026100000|2023-03-28 17:55:00|7458.1|7456.1|7454.8|7452.8|7458.3|7456.3|7453.8|7451.8|223
1680026400000|2023-03-28 18:00:00|7454.6|7452.6|7459.6|7457.6|7461.1|7459.1|7453.3|7451.3|177
1680026700000|2023-03-28 18:05:00|7459.8|7457.8|7457.8|7455.8|7460.1|7458.1|7457.6|7455.6|124
1680027000000|2023-03-28 18:10:00|7457.6|7455.6|7456.3|7454.3|7458.1|7456.1|7454.8|7452.8|132
1680027300000|2023-03-28 18:15:00|7456.1|7454.1|7459.6|7457.6|7459.6|7457.6|7456.1|7454.1|144
1680027600000|2023-03-28 18:20:00|7459.8|7457.8|7457.1|7455.1|7461.1|7459.1|7456.6|7454.6|140
1680027900000|2023-03-28 18:25:00|7456.8|7454.8|7456.6|7454.6|7458.1|7456.1|7456.6|7454.6|113
1680028200000|2023-03-28 18:30:00|7456.8|7454.8|7453.1|7451.1|7457.1|7455.1|7452.8|7450.8|248
1680028500000|2023-03-28 18:35:00|7453.3|7451.3|7453.8|7451.8|7455.6|7453.6|7452.3|7450.3|224
1680028800000|2023-03-28 18:40:00|7453.6|7451.6|7457.3|7455.3|7457.6|7455.6|7453.6|7451.6|110
1680029100000|2023-03-28 18:45:00|7457.6|7455.6|7456.6|7454.6|7460.8|7458.8|7455.8|7453.8|189
1680029400000|2023-03-28 18:50:00|7456.8|7454.8|7458.3|7456.3|7458.8|7456.8|7456.6|7454.6|120
1680029700000|2023-03-28 18:55:00|7458.6|7456.6|7458.1|7456.1|7458.6|7456.6|7456.6|7454.6|109
1680030000000|2023-03-28 19:00:00|7458.6|7456.6|7460.6|7458.6|7462.6|7460.6|7458.6|7456.6|108
1680030300000|2023-03-28 19:05:00|7460.8|7458.8|7462.6|7460.6|7463.3|7461.3|7460.6|7458.6|57
1680030600000|2023-03-28 19:10:00|7462.8|7460.8|7461.3|7459.3|7464.1|7462.1|7460.1|7458.1|80
1680030900000|2023-03-28 19:15:00|7461.6|7459.6|7459.8|7457.8|7462.6|7460.6|7458.1|7456.1|70
1680031200000|2023-03-28 19:20:00|7460.1|7458.1|7460.3|7458.3|7460.8|7458.8|7459.1|7457.1|100
1680031500000|2023-03-28 19:25:00|7460.6|7458.6|7458.6|7456.6|7460.8|7458.8|7457.6|7455.6|81
1680031800000|2023-03-28 19:30:00|7458.3|7456.3|7461.1|7459.1|7461.3|7459.3|7456.8|7454.8|54
1680032100000|2023-03-28 19:35:00|7461.3|7459.3|7460.6|7458.6|7463.1|7461.1|7458.3|7456.3|118
1680032400000|2023-03-28 19:40:00|7461.1|7459.1|7461.8|7459.8|7462.6|7460.6|7460.6|7458.6|53
1680032700000|2023-03-28 19:45:00|7461.6|7459.6|7461.3|7459.3|7462.3|7460.3|7458.8|7456.8|116
1680033000000|2023-03-28 19:50:00|7461.6|7459.6|7462.6|7460.6|7465.3|7463.3|7461.3|7459.3|280
1680033300000|2023-03-28 19:55:00|7462.3|7460.3|7462.7|7458.7|7465.1|7463.1|7459.1|7457.1|744
1680033600000|2023-03-28 20:00:00|7462.1|7458.1|7471.7|7467.7|7473.6|7469.6|7462.1|7458.1|0
1680033900000|2023-03-28 20:05:00|7471.9|7467.9|7469.9|7465.9|7472.2|7468.2|7469.4|7465.4|0
1680034200000|2023-03-28 20:10:00|7469.7|7465.7|7467.1|7463.1|7469.9|7465.9|7467.1|7463.1|0
1680034500000|2023-03-28 20:15:00|7467.2|7463.2|7469.9|7465.9|7470.3|7466.3|7466.6|7462.6|0
1680034800000|2023-03-28 20:20:00|7470|7466|7471|7467|7471|7467|7469.4|7465.4|0
1680035100000|2023-03-28 20:25:00|7471.1|7467.1|7470.5|7466.5|7471.5|7467.5|7470.5|7466.5|0
1680035400000|2023-03-28 20:30:00|7470.7|7466.7|7471.2|7467.2|7472|7468|7470.7|7466.7|0
1680035700000|2023-03-28 20:35:00|7471.1|7467.1|7470.4|7466.4|7471.1|7467.1|7468.9|7464.9|0
1680036000000|2023-03-28 20:40:00|7470.2|7466.2|7470.6|7466.6|7470.7|7466.7|7469.3|7465.3|0
1680036300000|2023-03-28 20:45:00|7470.5|7466.5|7469.1|7465.1|7470.5|7466.5|7469.1|7465.1|0
1680036600000|2023-03-28 20:50:00|7469.2|7465.2|7469.7|7465.7|7470.1|7466.1|7469.1|7465.1|0
1680036900000|2023-03-28 20:55:00|7469.8|7465.8|7470.8|7466.8|7471.6|7467.6|7469.8|7465.8|0
1680037200000|2023-03-28 21:00:00|7470.9|7466.9|7471.9|7467.9|7471.9|7467.9|7470.9|7466.9|0
1680037500000|2023-03-28 21:05:00|7472|7468|7473.6|7469.6|7473.6|7469.6|7472|7468|0
1680037800000|2023-03-28 21:10:00|7473.5|7469.5|7471.5|7467.5|7473.5|7469.5|7471.3|7467.3|0
1680038100000|2023-03-28 21:15:00|7471.6|7467.6|7471.8|7467.8|7471.8|7467.8|7471.4|7467.4|0
1680038400000|2023-03-28 21:20:00|7471.7|7467.7|7471.9|7467.9|7472.2|7468.2|7471.2|7467.2|0
1680038700000|2023-03-28 21:25:00|7472|7468|7471.8|7467.8|7472.4|7468.4|7471.1|7467.1|0
1680039000000|2023-03-28 21:30:00|7471.9|7467.9|7472.2|7468.2|7472.5|7468.5|7471.9|7467.9|0
1680039300000|2023-03-28 21:35:00|7472.1|7468.1|7471.9|7467.9|7472.1|7468.1|7471.9|7467.9|0
1680039600000|2023-03-28 21:40:00|7471.8|7467.8|7471.9|7467.9|7471.9|7467.9|7471.7|7467.7|0
1680039900000|2023-03-28 21:45:00|7472.1|7468.1|7472|7468|7472.1|7468.1|7471.9|7467.9|0
1680040200000|2023-03-28 21:50:00|7471.8|7467.8|7471.4|7467.4|7471.8|7467.8|7471.4|7467.4|0
1680040500000|2023-03-28 21:55:00|7471.5|7467.5|7471.7|7467.7|7471.7|7467.7|7471.1|7467.1|0
1680040800000|2023-03-28 22:00:00|7471.6|7467.6|7470|7466|7472.2|7468.2|7470|7466|0
1680041100000|2023-03-28 22:05:00|7470.3|7466.3|7472.9|7468.9|7472.9|7468.9|7470.3|7466.3|0
1680041400000|2023-03-28 22:10:00|7473.1|7469.1|7473.4|7469.4|7474.3|7470.3|7473.1|7469.1|0
1680041700000|2023-03-28 22:15:00|7473.5|7469.5|7472.9|7468.9|7474.7|7470.7|7472.4|7468.4|0
1680042000000|2023-03-28 22:20:00|7471.4|7467.4|7473.8|7469.8|7474.3|7470.3|7471.4|7467.4|0
1680042300000|2023-03-28 22:25:00|7474|7470|7474|7470|7474.7|7470.7|7473.3|7469.3|0
1680042600000|2023-03-28 22:30:00|7474.1|7470.1|7473.2|7469.2|7474.7|7470.7|7473.2|7469.2|0
1680042900000|2023-03-28 22:35:00|7473|7469|7472.3|7468.3|7473.2|7469.2|7472.3|7468.3|0
1680043200000|2023-03-28 22:40:00|7472.1|7468.1|7470.9|7466.9|7472.1|7468.1|7470.9|7466.9|0
1680043500000|2023-03-28 22:45:00|7471|7467|7471.8|7467.8|7471.8|7467.8|7470.9|7466.9|0
1680043800000|2023-03-28 22:50:00|7472|7468|7471.4|7467.4|7472.3|7468.3|7470.4|7466.4|0
1680044100000|2023-03-28 22:55:00|7471.3|7467.3|7471.4|7467.4|7471.9|7467.9|7471|7467|0
1680044400000|2023-03-28 23:00:00|7471.5|7467.5|7472.3|7468.3|7472.3|7468.3|7471.4|7467.4|0
1680044700000|2023-03-28 23:05:00|7472.2|7468.2|7473.3|7469.3|7474.6|7470.6|7471.9|7467.9|0
1680045000000|2023-03-28 23:10:00|7473.1|7469.1|7472.8|7468.8|7473.3|7469.3|7471.9|7467.9|0
1680045300000|2023-03-28 23:15:00|7473|7469|7475.1|7471.1|7475.1|7471.1|7472.8|7468.8|0
1680045600000|2023-03-28 23:20:00|7474.9|7470.9|7474.2|7470.2|7475.1|7471.1|7474.2|7470.2|0
1680045900000|2023-03-28 23:25:00|7474.3|7470.3|7473.2|7469.2|7474.6|7470.6|7473.2|7469.2|0
1680046200000|2023-03-28 23:30:00|7473.4|7469.4|7474.2|7470.2|7474.2|7470.2|7473.4|7469.4|0
1680046500000|2023-03-28 23:35:00|7474.3|7470.3|7475.1|7471.1|7475.1|7471.1|7474.2|7470.2|0
1680046800000|2023-03-28 23:40:00|7474.9|7470.9|7476.2|7472.2|7476.2|7472.2|7474.2|7470.2|0
1680047100000|2023-03-28 23:45:00|7476.1|7472.1|7478|7474|7478.9|7474.9|7475.6|7471.6|0
1680047400000|2023-03-28 23:50:00|7478.1|7474.1|7482.9|7478.9|7482.9|7478.9|7477.5|7473.5|0
1680047700000|2023-03-28 23:55:00|7483.9|7479.9|7483.9|7479.9|7484.8|7480.8|7481.9|7477.9|0
1680048000000|2023-03-29 00:00:00|7483.7|7479.7|7479.1|7476.1|7490.4|7486.4|7472.3|7469.3|46
1680048300000|2023-03-29 00:05:00|7479.3|7476.3|7481.6|7478.6|7481.6|7478.6|7479.3|7476.3|36
1680048600000|2023-03-29 00:10:00|7481.3|7478.3|7485.3|7482.3|7485.3|7482.3|7481.3|7478.3|17
1680048900000|2023-03-29 00:15:00|7485.1|7482.1|7482.8|7479.8|7485.1|7482.1|7482.1|7479.1|62
1680049200000|2023-03-29 00:20:00|7483.1|7480.1|7482.8|7479.8|7483.3|7480.3|7482.3|7479.3|4
1680049500000|2023-03-29 00:25:00|7482.6|7479.6|7482.8|7479.8|7484.3|7481.3|7482.6|7479.6|18
1680049800000|2023-03-29 00:30:00|7482.6|7479.6|7482.6|7479.6|7484.3|7481.3|7481.6|7478.6|40
1680050100000|2023-03-29 00:35:00|7483.1|7480.1|7483.1|7480.1|7483.6|7480.6|7482.3|7479.3|31
1680050400000|2023-03-29 00:40:00|7483.3|7480.3|7484.6|7481.6|7485.3|7482.3|7482.3|7479.3|22
1680050700000|2023-03-29 00:45:00|7484.3|7481.3|7487.6|7484.6|7487.6|7484.6|7484.1|7481.1|33
1680051000000|2023-03-29 00:50:00|7487.3|7484.3|7486.1|7483.1|7487.3|7484.3|7486.1|7483.1|21
1680051300000|2023-03-29 00:55:00|7486.3|7483.3|7486.3|7483.3|7486.8|7483.8|7485.3|7482.3|34
1680051600000|2023-03-29 01:00:00|7486.1|7483.1|7486.1|7483.1|7486.8|7483.8|7485.3|7482.3|23
1680051900000|2023-03-29 01:05:00|7486.3|7483.3|7487.3|7484.3|7488.3|7485.3|7485.6|7482.6|36
1680052200000|2023-03-29 01:10:00|7488.8|7485.8|7489.1|7486.1|7489.8|7486.8|7487.8|7484.8|21
1680052500000|2023-03-29 01:15:00|7488.8|7485.8|7488.1|7485.1|7490.1|7487.1|7487.8|7484.8|29
1680052800000|2023-03-29 01:20:00|7488.6|7485.6|7491.8|7488.8|7491.8|7488.8|7488.3|7485.3|13
1680053100000|2023-03-29 01:25:00|7492.1|7489.1|7493.1|7490.1|7494.1|7491.1|7491.8|7488.8|16
1680053400000|2023-03-29 01:30:00|7492.6|7489.6|7492.6|7489.6|7494.1|7491.1|7492.3|7489.3|10
1680053700000|2023-03-29 01:35:00|7492.3|7489.3|7488.8|7485.8|7492.3|7489.3|7487.8|7484.8|28
1680054000000|2023-03-29 01:40:00|7488.6|7485.6|7486.8|7483.8|7488.8|7485.8|7486.8|7483.8|11
1680054300000|2023-03-29 01:45:00|7487.3|7484.3|7487.3|7484.3|7488.1|7485.1|7486.8|7483.8|14
1680054600000|2023-03-29 01:50:00|7487.6|7484.6|7487.6|7484.6|7488.3|7485.3|7487.3|7484.3|3
1680054900000|2023-03-29 01:55:00|7487.3|7484.3|7485.8|7482.8|7487.6|7484.6|7485.1|7482.1|17
1680055200000|2023-03-29 02:00:00|7486.1|7483.1|7485.6|7482.6|7487.6|7484.6|7485.6|7482.6|14
1680055500000|2023-03-29 02:05:00|7486.1|7483.1|7485.6|7482.6|7486.3|7483.3|7484.6|7481.6|15
1680055800000|2023-03-29 02:10:00|7485.8|7482.8|7485.6|7482.6|7486.1|7483.1|7485.1|7482.1|3
1680056100000|2023-03-29 02:15:00|7485.8|7482.8|7484.6|7481.6|7486.1|7483.1|7484.6|7481.6|5
1680056400000|2023-03-29 02:20:00|7484.3|7481.3|7486.1|7483.1|7486.3|7483.3|7484.3|7481.3|8
1680056700000|2023-03-29 02:25:00|7485.8|7482.8|7486.1|7483.1|7486.3|7483.3|7485.3|7482.3|1
1680057000000|2023-03-29 02:30:00|7486.3|7483.3|7487.3|7484.3|7487.3|7484.3|7485.3|7482.3|5
1680057300000|2023-03-29 02:35:00|7486.8|7483.8|7486.1|7483.1|7486.8|7483.8|7485.6|7482.6|6
1680057600000|2023-03-29 02:40:00|7486.3|7483.3|7487.3|7484.3|7488.3|7485.3|7486.3|7483.3|14
1680057900000|2023-03-29 02:45:00|7486.8|7483.8|7489.8|7486.8|7490.3|7487.3|7486.6|7483.6|12
1680058200000|2023-03-29 02:50:00|7489.6|7486.6|7488.8|7485.8|7489.6|7486.6|7487.3|7484.3|16
1680058500000|2023-03-29 02:55:00|7488.3|7485.3|7487.8|7484.8|7488.6|7485.6|7487.3|7484.3|6
1680058800000|2023-03-29 03:00:00|7488.3|7485.3|7487.6|7484.6|7489.3|7486.3|7487.6|7484.6|9
1680059100000|2023-03-29 03:05:00|7487.3|7484.3|7487.8|7484.8|7488.8|7485.8|7486.8|7483.8|7
1680059400000|2023-03-29 03:10:00|7487.6|7484.6|7488.8|7485.8|7488.8|7485.8|7487.6|7484.6|2
1680059700000|2023-03-29 03:15:00|7489.1|7486.1|7488.1|7485.1|7489.6|7486.6|7487.3|7484.3|6
1680060000000|2023-03-29 03:20:00|7488.3|7485.3|7486.3|7483.3|7488.3|7485.3|7486.1|7483.1|8
1680060300000|2023-03-29 03:25:00|7486.8|7483.8|7487.3|7484.3|7487.8|7484.8|7486.3|7483.3|5
1680060600000|2023-03-29 03:30:00|7487.6|7484.6|7487.8|7484.8|7488.3|7485.3|7487.1|7484.1|17
1680060900000|2023-03-29 03:35:00|7487.3|7484.3|7489.3|7486.3|7489.3|7486.3|7487.3|7484.3|15
1680061200000|2023-03-29 03:40:00|7489.8|7486.8|7490.3|7487.3|7490.3|7487.3|7488.3|7485.3|10
1680061500000|2023-03-29 03:45:00|7489.8|7486.8|7489.6|7486.6|7490.6|7487.6|7489.6|7486.6|6
1680061800000|2023-03-29 03:50:00|7489.1|7486.1|7489.3|7486.3|7489.3|7486.3|7488.3|7485.3|8
1680062100000|2023-03-29 03:55:00|7489.6|7486.6|7489.8|7486.8|7490.3|7487.3|7489.6|7486.6|4
1680062400000|2023-03-29 04:00:00|7490.3|7487.3|7486.8|7483.8|7490.3|7487.3|7486.8|7483.8|21
1680062700000|2023-03-29 04:05:00|7486.6|7483.6|7486.1|7483.1|7486.6|7483.6|7485.6|7482.6|36
1680063000000|2023-03-29 04:10:00|7485.8|7482.8|7486.1|7483.1|7486.1|7483.1|7485.3|7482.3|20
1680063300000|2023-03-29 04:15:00|7485.8|7482.8|7487.8|7484.8|7488.1|7485.1|7485.6|7482.6|24
1680063600000|2023-03-29 04:20:00|7487.6|7484.6|7487.3|7484.3|7488.6|7485.6|7486.3|7483.3|23
1680063900000|2023-03-29 04:25:00|7487.6|7484.6|7488.1|7485.1|7488.1|7485.1|7486.6|7483.6|3
1680064200000|2023-03-29 04:30:00|7488.8|7485.8|7488.8|7485.8|7489.8|7486.8|7487.8|7484.8|21
1680064500000|2023-03-29 04:35:00|7489.3|7486.3|7489.6|7486.6|7489.8|7486.8|7488.6|7485.6|9
1680064800000|2023-03-29 04:40:00|7489.3|7486.3|7489.8|7486.8|7489.8|7486.8|7489.1|7486.1|13
1680065100000|2023-03-29 04:45:00|7489.6|7486.6|7490.3|7487.3|7490.8|7487.8|7489.6|7486.6|14
1680065400000|2023-03-29 04:50:00|7490.6|7487.6|7492.1|7489.1|7492.1|7489.1|7489.8|7486.8|41
1680065700000|2023-03-29 04:55:00|7491.8|7488.8|7492.1|7489.1|7492.3|7489.3|7491.1|7488.1|40
1680066000000|2023-03-29 05:00:00|7492.3|7489.3|7492.6|7489.6|7494.3|7491.3|7491.6|7488.6|45
1680066300000|2023-03-29 05:05:00|7491.8|7488.8|7495.8|7492.8|7496.3|7493.3|7491.8|7488.8|46
1680066600000|2023-03-29 05:10:00|7495.1|7492.1|7494.3|7491.3|7495.3|7492.3|7493.6|7490.6|69
1680066900000|2023-03-29 05:15:00|7494.1|7491.1|7494.8|7491.8|7495.8|7492.8|7493.1|7490.1|35
1680067200000|2023-03-29 05:20:00|7494.6|7491.6|7494.8|7491.8|7495.8|7492.8|7494.6|7491.6|19
1680067500000|2023-03-29 05:25:00|7494.6|7491.6|7494.8|7491.8|7495.6|7492.6|7493.8|7490.8|22
1680067800000|2023-03-29 05:30:00|7495.1|7492.1|7495.8|7492.8|7496.3|7493.3|7493.6|7490.6|66
1680068100000|2023-03-29 05:35:00|7496.1|7493.1|7495.8|7492.8|7496.8|7493.8|7494.8|7491.8|36
1680068400000|2023-03-29 05:40:00|7496.3|7493.3|7496.3|7493.3|7497.3|7494.3|7495.8|7492.8|26
1680068700000|2023-03-29 05:45:00|7496.8|7493.8|7500.3|7497.3|7501.1|7498.1|7496.3|7493.3|94
1680069000000|2023-03-29 05:50:00|7499.6|7496.6|7503.3|7500.3|7503.6|7500.6|7499.3|7496.3|42
1680069300000|2023-03-29 05:55:00|7503.6|7500.6|7505.6|7502.6|7506.8|7503.8|7503.3|7500.3|99
1680069600000|2023-03-29 06:00:00|7506.3|7503.3|7500.6|7498.6|7506.6|7503.8|7499.6|7497.6|186
1680069900000|2023-03-29 06:05:00|7500.1|7498.1|7500.8|7498.8|7500.8|7498.8|7498.3|7496.3|94
1680070200000|2023-03-29 06:10:00|7500.6|7498.6|7498.1|7496.1|7500.8|7498.8|7498.1|7496.1|82
1680070500000|2023-03-29 06:15:00|7498.3|7496.3|7497.3|7495.3|7499.6|7497.6|7497.1|7495.1|114
1680070800000|2023-03-29 06:20:00|7497.6|7495.6|7494.6|7492.6|7497.8|7495.8|7494.6|7492.6|84
1680071100000|2023-03-29 06:25:00|7494.8|7492.8|7499.1|7497.1|7500.1|7498.1|7494.8|7492.8|118
1680071400000|2023-03-29 06:30:00|7499.6|7497.6|7502.1|7500.1|7503.1|7501.1|7499.6|7497.6|109
1680071700000|2023-03-29 06:35:00|7501.6|7499.6|7499.1|7497.1|7502.3|7500.3|7498.3|7496.3|78
1680072000000|2023-03-29 06:40:00|7498.8|7496.8|7498.6|7496.6|7500.6|7498.6|7498.6|7496.6|33
1680072300000|2023-03-29 06:45:00|7498.3|7496.3|7497.8|7495.8|7498.3|7496.3|7496.6|7494.6|64
1680072600000|2023-03-29 06:50:00|7498.1|7496.1|7500.3|7498.3|7501.6|7499.6|7496.3|7494.3|115
1680072900000|2023-03-29 06:55:00|7499.8|7497.8|7502.1|7500.1|7505.1|7503.1|7499.1|7497.1|276
1680073200000|2023-03-29 07:00:00|7499.8|7497.8|7501.6|7500.6|7506.1|7505.1|7498.6|7497.6|2831
1680073500000|2023-03-29 07:05:00|7501.8|7500.8|7505.3|7504.3|7512.1|7511.1|7500.6|7499.6|1691
1680073800000|2023-03-29 07:10:00|7505.1|7504.1|7505.3|7504.3|7507.6|7506.6|7497.1|7496.1|1130
1680074100000|2023-03-29 07:15:00|7505.1|7504.1|7503.3|7502.3|7509.3|7508.3|7501.6|7500.6|944
1680074400000|2023-03-29 07:20:00|7503.1|7502.1|7502.6|7501.6|7508.3|7507.3|7502.1|7501.1|511
1680074700000|2023-03-29 07:25:00|7502.3|7501.3|7513.6|7512.6|7514.6|7513.6|7501.6|7500.6|530
1680075000000|2023-03-29 07:30:00|7514.1|7513.1|7509.6|7508.6|7516.1|7515.1|7509.6|7508.6|1103
1680075300000|2023-03-29 07:35:00|7510.1|7509.1|7508.8|7507.8|7511.1|7510.1|7503.1|7502.1|548
1680075600000|2023-03-29 07:40:00|7509.1|7508.1|7510.6|7509.6|7511.3|7510.3|7507.8|7506.8|310
1680075900000|2023-03-29 07:45:00|7510.8|7509.8|7518.2|7517.2|7519.9|7518.9|7510.8|7509.8|335
1680076200000|2023-03-29 07:50:00|7518.4|7517.4|7514.8|7513.8|7518.9|7517.9|7513.8|7512.8|443
1680076500000|2023-03-29 07:55:00|7515.3|7514.3|7514.8|7513.8|7515.3|7514.3|7512.8|7511.8|823
1680076800000|2023-03-29 08:00:00|7514.3|7513.3|7513.8|7512.8|7515.3|7514.3|7511.8|7510.8|1138
1680077100000|2023-03-29 08:05:00|7513.5|7512.5|7514.3|7513.3|7515.3|7514.3|7512.8|7511.8|771
1680077400000|2023-03-29 08:10:00|7514.5|7513.5|7523.8|7522.8|7523.8|7522.8|7514.3|7513.3|436
1680077700000|2023-03-29 08:15:00|7523.5|7522.5|7527.8|7526.8|7529.3|7528.3|7523.3|7522.3|300
1680078000000|2023-03-29 08:20:00|7528|7527|7531|7530|7531|7530|7524.3|7523.3|424
1680078300000|2023-03-29 08:25:00|7530.8|7529.8|7535|7534|7535.8|7534.8|7530|7529|347
1680078600000|2023-03-29 08:30:00|7534.8|7533.8|7538|7537|7542|7541|7534.8|7533.8|514
1680078900000|2023-03-29 08:35:00|7538.3|7537.3|7540.3|7539.3|7540.8|7539.8|7537.5|7536.5|339
1680079200000|2023-03-29 08:40:00|7540|7539|7530|7529|7540.3|7539.3|7527|7526|428
1680079500000|2023-03-29 08:45:00|7530.3|7529.3|7528.8|7527.8|7530.5|7529.5|7528|7527|263
1680079800000|2023-03-29 08:50:00|7529|7528|7526.8|7525.8|7531|7530|7525.3|7524.3|224
1680080100000|2023-03-29 08:55:00|7526.3|7525.3|7531.8|7530.8|7531.8|7530.8|7526|7525|242
1680080400000|2023-03-29 09:00:00|7531.3|7530.3|7532.5|7531.5|7532.5|7531.5|7529.3|7528.3|306
1680080700000|2023-03-29 09:05:00|7532.8|7531.8|7537.3|7536.3|7537.3|7536.3|7530.8|7529.8|372
1680081000000|2023-03-29 09:10:00|7537.5|7536.5|7530.8|7529.8|7537.8|7536.8|7530.8|7529.8|390
1680081300000|2023-03-29 09:15:00|7531|7530|7530.8|7529.8|7534.3|7533.3|7528.8|7527.8|261
1680081600000|2023-03-29 09:20:00|7530.3|7529.3|7532.8|7531.8|7534|7533|7530|7529|179
1680081900000|2023-03-29 09:25:00|7533|7532|7533.5|7532.5|7535.8|7534.8|7532.5|7531.5|169
1680082200000|2023-03-29 09:30:00|7532.8|7531.8|7534.8|7533.8|7536.5|7535.5|7532.3|7531.3|231
1680082500000|2023-03-29 09:35:00|7535|7534|7537.3|7536.3|7538.3|7537.3|7535|7534|162
1680082800000|2023-03-29 09:40:00|7537.5|7536.5|7534.8|7533.8|7537.8|7536.8|7533.5|7532.5|242
1680083100000|2023-03-29 09:45:00|7534.5|7533.5|7538.5|7537.5|7538.5|7537.5|7534.3|7533.3|178
1680083400000|2023-03-29 09:50:00|7538.8|7537.8|7539.8|7538.8|7541.3|7540.3|7537.3|7536.3|477
1680083700000|2023-03-29 09:55:00|7540|7539|7538|7537|7542.5|7541.5|7537.8|7536.8|376
1680084000000|2023-03-29 10:00:00|7537.8|7536.8|7536.8|7535.8|7540.3|7539.3|7536|7535|548
1680084300000|2023-03-29 10:05:00|7536.5|7535.5|7534.5|7533.5|7536.5|7535.5|7533.8|7532.8|233
1680084600000|2023-03-29 10:10:00|7534.8|7533.8|7537.5|7536.5|7537.5|7536.5|7534.8|7533.8|128
1680084900000|2023-03-29 10:15:00|7537.3|7536.3|7534.3|7533.3|7537.3|7536.3|7534|7533|197
1680085200000|2023-03-29 10:20:00|7534|7533|7535.3|7534.3|7535.8|7534.8|7531|7530|285
1680085500000|2023-03-29 10:25:00|7535.8|7534.8|7540.8|7539.8|7540.8|7539.8|7535.5|7534.5|247
1680085800000|2023-03-29 10:30:00|7541|7540|7543.3|7542.3|7543.3|7542.3|7540.3|7539.3|190
1680086100000|2023-03-29 10:35:00|7543|7542|7543|7542|7543.8|7542.8|7541.8|7540.8|342
1680086400000|2023-03-29 10:40:00|7543.3|7542.3|7543|7542|7544.8|7543.8|7542.8|7541.8|212
1680086700000|2023-03-29 10:45:00|7543.3|7542.3|7546|7545|7546.5|7545.5|7542.3|7541.3|352
1680087000000|2023-03-29 10:50:00|7546.3|7545.3|7546.8|7545.8|7547|7546|7545.3|7544.3|301
1680087300000|2023-03-29 10:55:00|7547|7546|7546.8|7545.8|7547.3|7546.3|7545.5|7544.5|490
1680087600000|2023-03-29 11:00:00|7546.3|7545.3|7540.8|7539.8|7546.3|7545.3|7540.3|7539.3|384
1680087900000|2023-03-29 11:05:00|7540.3|7539.3|7536.8|7535.8|7540.8|7539.8|7535.8|7534.8|314
1680088200000|2023-03-29 11:10:00|7537.3|7536.3|7537.8|7536.8|7539.8|7538.8|7536.5|7535.5|244
1680088500000|2023-03-29 11:15:00|7537.5|7536.5|7541|7540|7542.3|7541.3|7536.8|7535.8|289
1680088800000|2023-03-29 11:20:00|7540.8|7539.8|7542.3|7541.3|7543.3|7542.3|7540.8|7539.8|218
1680089100000|2023-03-29 11:25:00|7542.5|7541.5|7541.8|7540.8|7542.5|7541.5|7540.8|7539.8|147
1680089400000|2023-03-29 11:30:00|7542|7541|7547.3|7546.3|7547.8|7546.8|7542|7541|381
1680089700000|2023-03-29 11:35:00|7546.8|7545.8|7546.3|7545.3|7547.5|7546.5|7545.3|7544.3|183
1680090000000|2023-03-29 11:40:00|7545.8|7544.8|7549.3|7548.3|7549.5|7548.5|7545.3|7544.3|377
1680090300000|2023-03-29 11:45:00|7548.3|7547.3|7547.3|7546.3|7549.3|7548.3|7547.3|7546.3|224
1680090600000|2023-03-29 11:50:00|7547.8|7546.8|7545.5|7544.5|7548.3|7547.3|7545.3|7544.3|315
1680090900000|2023-03-29 11:55:00|7545.8|7544.8|7547.8|7546.8|7548|7547|7545.3|7544.3|234
1680091200000|2023-03-29 12:00:00|7548.3|7547.3|7547.8|7546.8|7548.3|7547.3|7545.8|7544.8|335
1680091500000|2023-03-29 12:05:00|7547.3|7546.3|7549.3|7548.3|7550.3|7549.3|7547.3|7546.3|455
1680091800000|2023-03-29 12:10:00|7549|7548|7550|7549|7550.8|7549.8|7548.3|7547.3|365
1680092100000|2023-03-29 12:15:00|7550.3|7549.3|7551.8|7550.8|7552.8|7551.8|7549.3|7548.3|436
1680092400000|2023-03-29 12:20:00|7552|7551|7551.8|7550.8|7552.3|7551.3|7550.3|7549.3|445
1680092700000|2023-03-29 12:25:00|7552.3|7551.3|7553.8|7552.8|7556.8|7555.8|7551.8|7550.8|611
1680093000000|2023-03-29 12:30:00|7554|7553|7555.8|7554.8|7558|7557|7553.8|7552.8|618
1680093300000|2023-03-29 12:35:00|7555.5|7554.5|7550.3|7549.3|7555.5|7554.5|7549.8|7548.8|333
1680093600000|2023-03-29 12:40:00|7550|7549|7550|7549|7552.3|7551.3|7548.8|7547.8|347
1680093900000|2023-03-29 12:45:00|7549.8|7548.8|7549.3|7548.3|7551.3|7550.3|7549|7548|371
1680094200000|2023-03-29 12:50:00|7549.8|7548.8|7553.3|7552.3|7553.3|7552.3|7549.3|7548.3|282
1680094500000|2023-03-29 12:55:00|7553.5|7552.5|7554.3|7553.3|7555.3|7554.3|7552.3|7551.3|265
1680094800000|2023-03-29 13:00:00|7553.5|7552.5|7556.8|7555.8|7558|7557|7553.3|7552.3|353
1680095100000|2023-03-29 13:05:00|7557|7556|7558.3|7557.3|7559|7558|7555.8|7554.8|295
1680095400000|2023-03-29 13:10:00|7558.8|7557.8|7561.3|7560.3|7563|7562|7557.3|7556.3|494
1680095700000|2023-03-29 13:15:00|7561.5|7560.5|7566.5|7565.5|7568|7567|7560.3|7559.3|608
1680096000000|2023-03-29 13:20:00|7566.3|7565.3|7562.5|7561.5|7567.3|7566.3|7562.3|7561.3|512
1680096300000|2023-03-29 13:25:00|7562.3|7561.3|7562.3|7561.3|7564.3|7563.3|7561|7560|376
1680096600000|2023-03-29 13:30:00|7562.5|7561.5|7555.8|7554.8|7563.8|7562.8|7553.3|7552.3|916
1680096900000|2023-03-29 13:35:00|7555.3|7554.3|7557.3|7556.3|7558.3|7557.3|7553.5|7552.5|425
1680097200000|2023-03-29 13:40:00|7557.8|7556.8|7555.3|7554.3|7558.3|7557.3|7551.8|7550.8|554
1680097500000|2023-03-29 13:45:00|7555.8|7554.8|7556.3|7555.3|7560.3|7559.3|7550.5|7549.5|847
1680097800000|2023-03-29 13:50:00|7556.8|7555.8|7562.8|7561.8|7565.3|7564.3|7556.3|7555.3|754
1680098100000|2023-03-29 13:55:00|7562.5|7561.5|7562|7561|7565.3|7564.3|7558.5|7557.5|635
1680098400000|2023-03-29 14:00:00|7562.3|7561.3|7564.8|7563.8|7567.3|7566.3|7562.3|7561.3|506
1680098700000|2023-03-29 14:05:00|7565.3|7564.3|7562.8|7561.8|7565.8|7564.8|7560.3|7559.3|494
1680099000000|2023-03-29 14:10:00|7562.3|7561.3|7557.5|7556.5|7562.3|7561.3|7557|7556|493
1680099300000|2023-03-29 14:15:00|7557.8|7556.8|7561.3|7560.3|7562.3|7561.3|7556|7555|446
1680099600000|2023-03-29 14:20:00|7560.8|7559.8|7558.5|7557.5|7561.8|7560.8|7558.3|7557.3|337
1680099900000|2023-03-29 14:25:00|7558.8|7557.8|7562.3|7561.3|7563|7562|7557.3|7556.3|440
1680100200000|2023-03-29 14:30:00|7562.8|7561.8|7562.3|7561.3|7566.8|7565.8|7561.3|7560.3|599
1680100500000|2023-03-29 14:35:00|7562.5|7561.5|7559.3|7558.3|7563.8|7562.8|7557.8|7556.8|513
1680100800000|2023-03-29 14:40:00|7558.8|7557.8|7555.8|7554.8|7560|7559|7555.8|7554.8|476
1680101100000|2023-03-29 14:45:00|7555.5|7554.5|7553.3|7552.3|7556.5|7555.5|7548.5|7547.5|775
1680101400000|2023-03-29 14:50:00|7553.5|7552.5|7554.8|7553.8|7556.3|7555.3|7551.3|7550.3|586
1680101700000|2023-03-29 14:55:00|7555.3|7554.3|7552.3|7551.3|7558.3|7557.3|7548.8|7547.8|523
1680102000000|2023-03-29 15:00:00|7552.5|7551.5|7554.8|7553.8|7555.5|7554.5|7549.3|7548.3|746
1680102300000|2023-03-29 15:05:00|7555|7554|7557.3|7556.3|7557.8|7556.8|7554|7553|534
1680102600000|2023-03-29 15:10:00|7556.8|7555.8|7557.3|7556.3|7557.8|7556.8|7554.5|7553.5|505
1680102900000|2023-03-29 15:15:00|7556.8|7555.8|7557.3|7556.3|7560.3|7559.3|7556.5|7555.5|615
1680103200000|2023-03-29 15:20:00|7556.8|7555.8|7557.5|7556.5|7559.5|7558.5|7556.8|7555.8|672
1680103500000|2023-03-29 15:25:00|7557.3|7556.3|7559.5|7557.5|7559.5|7557.5|7552.8|7551.8|3385
1680103800000|2023-03-29 15:30:00|7553.3|7551.3|7558.1|7556.1|7562.1|7560.1|7551.6|7549.6|5546
1680104100000|2023-03-29 15:35:00|7557.6|7555.6|7564.6|7562.6|7566.1|7564.1|7556.6|7554.6|1962
1680104400000|2023-03-29 15:40:00|7564.3|7562.3|7566.1|7564.1|7567.1|7565.1|7562.8|7560.8|599
1680104700000|2023-03-29 15:45:00|7566.3|7564.3|7567.6|7565.6|7568.6|7566.6|7566.3|7564.3|321
1680105000000|2023-03-29 15:50:00|7567.8|7565.8|7567.1|7565.1|7568.6|7566.6|7565.6|7563.6|402
1680105300000|2023-03-29 15:55:00|7567.3|7565.3|7567.1|7565.1|7569.6|7567.6|7566.1|7564.1|413
1680105600000|2023-03-29 16:00:00|7567.3|7565.3|7563.6|7561.6|7567.8|7565.8|7562.6|7560.6|333
1680105900000|2023-03-29 16:05:00|7563.1|7561.1|7560.1|7558.1|7563.6|7561.6|7559.3|7557.3|284
1680106200000|2023-03-29 16:10:00|7560.3|7558.3|7563.1|7561.1|7563.6|7561.6|7560.1|7558.1|202
1680106500000|2023-03-29 16:15:00|7563.3|7561.3|7564.1|7562.1|7564.6|7562.6|7561.1|7559.1|195
1680106800000|2023-03-29 16:20:00|7563.8|7561.8|7563.6|7561.6|7565.6|7563.6|7563.3|7561.3|204
1680107100000|2023-03-29 16:25:00|7563.1|7561.1|7561.6|7559.6|7564.1|7562.1|7561.6|7559.6|142
1680107400000|2023-03-29 16:30:00|7561.8|7559.8|7561.8|7559.8|7564.1|7562.1|7561.6|7559.6|117
1680107700000|2023-03-29 16:35:00|7561.6|7559.6|7563.6|7561.6|7564.6|7562.6|7561.1|7559.1|321
1680108000000|2023-03-29 16:40:00|7563.3|7561.3|7563.6|7561.6|7564.1|7562.1|7563.1|7561.1|238
1680108300000|2023-03-29 16:45:00|7563.8|7561.8|7563.6|7561.6|7564.3|7562.3|7563.3|7561.3|131
1680108600000|2023-03-29 16:50:00|7563.8|7561.8|7563.8|7561.8|7565.1|7563.1|7563.3|7561.3|107
1680108900000|2023-03-29 16:55:00|7563.6|7561.6|7560.3|7558.3|7564.1|7562.1|7559.1|7557.1|94
1680109200000|2023-03-29 17:00:00|7560.1|7558.1|7562.8|7560.8|7563.3|7561.3|7558.6|7556.6|88
1680109500000|2023-03-29 17:05:00|7563.1|7561.1|7565.3|7563.3|7565.8|7563.8|7562.6|7560.6|103
1680109800000|2023-03-29 17:10:00|7565.1|7563.1|7563.3|7561.3|7565.6|7563.6|7562.3|7560.3|79
1680110100000|2023-03-29 17:15:00|7563.1|7561.1|7562.3|7560.3|7564.6|7562.6|7562.1|7560.1|69
1680110400000|2023-03-29 17:20:00|7562.6|7560.6|7562.3|7560.3|7562.6|7560.6|7561.6|7559.6|80
1680110700000|2023-03-29 17:25:00|7562.6|7560.6|7563.6|7561.6|7564.1|7562.1|7562.1|7560.1|58
1680111000000|2023-03-29 17:30:00|7563.1|7561.1|7561.8|7559.8|7563.6|7561.6|7561.6|7559.6|158
1680111300000|2023-03-29 17:35:00|7562.1|7560.1|7558.6|7556.6|7562.1|7560.1|7558.6|7556.6|132
1680111600000|2023-03-29 17:40:00|7559.1|7557.1|7559.8|7557.8|7560.1|7558.1|7558.8|7556.8|56
1680111900000|2023-03-29 17:45:00|7559.6|7557.6|7559.3|7557.3|7560.6|7558.6|7559.1|7557.1|52
1680112200000|2023-03-29 17:50:00|7559.6|7557.6|7559.1|7557.1|7560.1|7558.1|7558.8|7556.8|28
1680112500000|2023-03-29 17:55:00|7559.6|7557.6|7557.6|7555.6|7559.6|7557.6|7556.1|7554.1|95
1680112800000|2023-03-29 18:00:00|7557.3|7555.3|7557.1|7555.1|7558.1|7556.1|7554.3|7552.3|104
1680113100000|2023-03-29 18:05:00|7556.8|7554.8|7557.6|7555.6|7558.6|7556.6|7555.8|7553.8|72
1680113400000|2023-03-29 18:10:00|7557.8|7555.8|7557.8|7555.8|7559.1|7557.1|7556.6|7554.6|171
1680113700000|2023-03-29 18:15:00|7557.3|7555.3|7555.1|7553.1|7557.6|7555.6|7554.6|7552.6|180
1680114000000|2023-03-29 18:20:00|7554.8|7552.8|7557.3|7555.3|7557.6|7555.6|7554.3|7552.3|80
1680114300000|2023-03-29 18:25:00|7557.1|7555.1|7559.1|7557.1|7559.6|7557.6|7556.8|7554.8|62
1680114600000|2023-03-29 18:30:00|7559.6|7557.6|7559.3|7557.3|7559.6|7557.6|7558.6|7556.6|83
1680114900000|2023-03-29 18:35:00|7559.1|7557.1|7560.6|7558.6|7560.8|7558.8|7558.8|7556.8|82
1680115200000|2023-03-29 18:40:00|7560.3|7558.3|7560.1|7558.1|7560.6|7558.6|7559.6|7557.6|50
1680115500000|2023-03-29 18:45:00|7559.6|7557.6|7562.3|7560.3|7562.6|7560.6|7559.1|7557.1|108
1680115800000|2023-03-29 18:50:00|7562.1|7560.1|7562.6|7560.6|7562.8|7560.8|7558.3|7556.3|244
1680116100000|2023-03-29 18:55:00|7562.3|7560.3|7560.8|7558.8|7562.8|7560.8|7560.8|7558.8|70
1680116400000|2023-03-29 19:00:00|7561.1|7559.1|7560.3|7558.3|7563.1|7561.1|7556.1|7554.1|884
1680116700000|2023-03-29 19:05:00|7560.6|7558.6|7560.3|7558.3|7560.8|7558.8|7558.3|7556.3|79
1680117000000|2023-03-29 19:10:00|7560.1|7558.1|7560.1|7558.1|7561.1|7559.1|7559.6|7557.6|79
1680117300000|2023-03-29 19:15:00|7560.3|7558.3|7563.8|7561.8|7565.1|7563.1|7560.1|7558.1|191
1680117600000|2023-03-29 19:20:00|7564.1|7562.1|7563.3|7561.3|7565.3|7563.3|7562.6|7560.6|124
1680117900000|2023-03-29 19:25:00|7563.6|7561.6|7564.1|7562.1|7565.1|7563.1|7562.6|7560.6|104
1680118200000|2023-03-29 19:30:00|7563.6|7561.6|7562.1|7560.1|7564.1|7562.1|7561.6|7559.6|144
1680118500000|2023-03-29 19:35:00|7561.8|7559.8|7560.8|7558.8|7562.1|7560.1|7559.3|7557.3|163
1680118800000|2023-03-29 19:40:00|7561.1|7559.1|7564.6|7562.6|7565.1|7563.1|7560.1|7558.1|200
1680119100000|2023-03-29 19:45:00|7564.3|7562.3|7569.1|7567.1|7569.6|7567.6|7564.1|7562.1|452
1680119400000|2023-03-29 19:50:00|7569.6|7567.6|7573.1|7571.1|7573.3|7571.3|7567.6|7565.6|281
1680119700000|2023-03-29 19:55:00|7572.8|7570.8|7569.9|7565.9|7572.8|7570.8|7565.8|7563.8|467
1680120000000|2023-03-29 20:00:00|7570.1|7566.1|7567.2|7563.2|7570.1|7566.1|7565.8|7561.8|0
1680120300000|2023-03-29 20:05:00|7567|7563|7568.4|7564.4|7569.4|7565.4|7566.8|7562.8|0
1680120600000|2023-03-29 20:10:00|7568.5|7564.5|7568.9|7564.9|7569.3|7565.3|7568.4|7564.4|0
1680120900000|2023-03-29 20:15:00|7569.1|7565.1|7569.4|7565.4|7570.4|7566.4|7568.9|7564.9|0
1680121200000|2023-03-29 20:20:00|7569.3|7565.3|7569.9|7565.9|7570.5|7566.5|7569|7565|0
1680121500000|2023-03-29 20:25:00|7570|7566|7567.6|7563.6|7570.9|7566.9|7567.6|7563.6|0
1680121800000|2023-03-29 20:30:00|7567.7|7563.7|7569|7565|7570|7566|7567.7|7563.7|0
1680122100000|2023-03-29 20:35:00|7568.9|7564.9|7569|7565|7569.4|7565.4|7568.5|7564.5|0
1680122400000|2023-03-29 20:40:00|7568.8|7564.8|7570|7566|7570.3|7566.3|7567.9|7563.9|0
1680122700000|2023-03-29 20:45:00|7569.8|7565.8|7567.5|7563.5|7570.4|7566.4|7567.5|7563.5|0
1680123000000|2023-03-29 20:50:00|7567.7|7563.7|7567.6|7563.6|7568|7564|7567.5|7563.5|0
1680123300000|2023-03-29 20:55:00|7567.4|7563.4|7566.2|7562.2|7567.4|7563.4|7566.2|7562.2|0
1680123600000|2023-03-29 21:00:00|7566.5|7562.5|7567.1|7563.1|7567.6|7563.6|7566.5|7562.5|0
1680123900000|2023-03-29 21:05:00|7567|7563|7567.7|7563.7|7567.8|7563.8|7567|7563|0
1680124200000|2023-03-29 21:10:00|7567.6|7563.6|7567|7563|7567.6|7563.6|7567|7563|0
1680124800000|2023-03-29 21:20:00|7566.9|7562.9|7566.9|7562.9|7566.9|7562.9|7566.9|7562.9|0
1680125100000|2023-03-29 21:25:00|7567|7563|7567.1|7563.1|7567.1|7563.1|7567|7563|0
1680125400000|2023-03-29 21:30:00|7567.3|7563.3|7568|7564|7568|7564|7567.3|7563.3|0
1680125700000|2023-03-29 21:35:00|7567.9|7563.9|7567.1|7563.1|7567.9|7563.9|7567.1|7563.1|0
1680126000000|2023-03-29 21:40:00|7567.2|7563.2|7567.1|7563.1|7567.4|7563.4|7567.1|7563.1|0
1680126300000|2023-03-29 21:45:00|7567.3|7563.3|7567.5|7563.5|7567.5|7563.5|7567.3|7563.3|0
1680126600000|2023-03-29 21:50:00|7567.6|7563.6|7566.9|7562.9|7567.6|7563.6|7566.7|7562.7|0
1680126900000|2023-03-29 21:55:00|7566.8|7562.8|7567|7563|7567.5|7563.5|7566.7|7562.7|0
1680127200000|2023-03-29 22:00:00|7567.1|7563.1|7564.2|7560.2|7567.8|7563.8|7563.3|7559.3|0
1680127500000|2023-03-29 22:05:00|7564.4|7560.4|7568.7|7564.7|7569.6|7565.6|7564.2|7560.2|0
1680127800000|2023-03-29 22:10:00|7568.8|7564.8|7567.7|7563.7|7569.2|7565.2|7567.7|7563.7|0
1680128100000|2023-03-29 22:15:00|7567.9|7563.9|7567.7|7563.7|7568.2|7564.2|7566.8|7562.8|0
1680128400000|2023-03-29 22:20:00|7567.6|7563.6|7567.3|7563.3|7567.7|7563.7|7566.4|7562.4|0
1680128700000|2023-03-29 22:25:00|7567.1|7563.1|7566.6|7562.6|7567.5|7563.5|7566.1|7562.1|0
1680129000000|2023-03-29 22:30:00|7566.5|7562.5|7564.7|7560.7|7566.5|7562.5|7564|7560|0
1680129300000|2023-03-29 22:35:00|7564.6|7560.6|7561.8|7557.8|7564.9|7560.9|7561.8|7557.8|0
1680129600000|2023-03-29 22:40:00|7562|7558|7562.7|7558.7|7563.7|7559.7|7562|7558|0
1680129900000|2023-03-29 22:45:00|7562.8|7558.8|7562.7|7558.7|7563.7|7559.7|7562.7|7558.7|0
1680130200000|2023-03-29 22:50:00|7562.8|7558.8|7564.2|7560.2|7564.6|7560.6|7562.8|7558.8|0
1680130500000|2023-03-29 22:55:00|7564|7560|7564.2|7560.2|7564.2|7560.2|7562.7|7558.7|0
1680130800000|2023-03-29 23:00:00|7564|7560|7564|7560|7565.1|7561.1|7563.6|7559.6|0
1680131100000|2023-03-29 23:05:00|7563.9|7559.9|7563.9|7559.9|7564.4|7560.4|7562.5|7558.5|0
1680131400000|2023-03-29 23:10:00|7564.1|7560.1|7565.7|7561.7|7565.7|7561.7|7563.9|7559.9|0
1680131700000|2023-03-29 23:15:00|7565.6|7561.6|7566.4|7562.4|7566.9|7562.9|7565.4|7561.4|0
1680132000000|2023-03-29 23:20:00|7566.3|7562.3|7566.1|7562.1|7566.4|7562.4|7565.8|7561.8|0
1680132300000|2023-03-29 23:25:00|7566|7562|7565.1|7561.1|7566.1|7562.1|7565.1|7561.1|0
1680132600000|2023-03-29 23:30:00|7565.3|7561.3|7563.7|7559.7|7566.6|7562.6|7563.7|7559.7|0
1680132900000|2023-03-29 23:35:00|7563.9|7559.9|7562.8|7558.8|7564.6|7560.6|7562.3|7558.3|0
1680133200000|2023-03-29 23:40:00|7562.6|7558.6|7560.5|7556.5|7563.7|7559.7|7560.5|7556.5|0
1680133500000|2023-03-29 23:45:00|7560.7|7556.7|7561.4|7557.4|7561.9|7557.9|7560.5|7556.5|0
1680133800000|2023-03-29 23:50:00|7561.5|7557.5|7561.9|7557.9|7562.4|7558.4|7561|7557|0
1680134100000|2023-03-29 23:55:00|7561.7|7557.7|7560.5|7556.5|7562.4|7558.4|7560.5|7556.5|0
1680134400000|2023-03-30 00:00:00|7560.8|7556.8|7572.1|7569.1|7572.1|7569.1|7557.8|7554.8|82
1680134700000|2023-03-30 00:05:00|7571.8|7568.8|7571.6|7568.6|7573.3|7570.3|7569.8|7566.8|34
1680135000000|2023-03-30 00:10:00|7571.8|7568.8|7568.8|7565.8|7572.1|7569.1|7568.8|7565.8|45
1680135300000|2023-03-30 00:15:00|7568.3|7565.3|7567.1|7564.1|7568.3|7565.3|7565.1|7562.1|63
1680135600000|2023-03-30 00:20:00|7566.8|7563.8|7567.6|7564.6|7568.1|7565.1|7565.8|7562.8|14
1680135900000|2023-03-30 00:25:00|7567.8|7564.8|7567.8|7564.8|7568.1|7565.1|7566.8|7563.8|12
1680136200000|2023-03-30 00:30:00|7568.1|7565.1|7567.3|7564.3|7569.1|7566.1|7565.8|7562.8|25
1680136500000|2023-03-30 00:35:00|7567.1|7564.1|7566.3|7563.3|7569.1|7566.1|7566.3|7563.3|17
1680136800000|2023-03-30 00:40:00|7566.1|7563.1|7568.3|7565.3|7568.3|7565.3|7565.8|7562.8|21
1680137100000|2023-03-30 00:45:00|7568.1|7565.1|7570.3|7567.3|7571.3|7568.3|7567.3|7564.3|17
1680137400000|2023-03-30 00:50:00|7570.1|7567.1|7568.3|7565.3|7570.6|7567.6|7568.3|7565.3|24
1680137700000|2023-03-30 00:55:00|7568.6|7565.6|7568.8|7565.8|7569.3|7566.3|7568.1|7565.1|15
1680138000000|2023-03-30 01:00:00|7569.3|7566.3|7567.6|7564.6|7570.3|7567.3|7567.6|7564.6|21
1680138300000|2023-03-30 01:05:00|7567.3|7564.3|7565.8|7562.8|7569.3|7566.3|7565.6|7562.6|40
1680138600000|2023-03-30 01:10:00|7565.6|7562.6|7568.3|7565.3|7569.3|7566.3|7563.6|7560.6|33
1680138900000|2023-03-30 01:15:00|7568.1|7565.1|7566.6|7563.6|7568.3|7565.3|7565.8|7562.8|14
1680139200000|2023-03-30 01:20:00|7566.3|7563.3|7566.8|7563.8|7568.1|7565.1|7566.1|7563.1|22
1680139500000|2023-03-30 01:25:00|7567.3|7564.3|7568.1|7565.1|7568.3|7565.3|7566.8|7563.8|10
1680139800000|2023-03-30 01:30:00|7567.8|7564.8|7569.3|7566.3|7570.6|7567.6|7567.8|7564.8|39
1680140100000|2023-03-30 01:35:00|7569.1|7566.1|7569.3|7566.3|7570.8|7567.8|7569.1|7566.1|11
1680140400000|2023-03-30 01:40:00|7569.1|7566.1|7567.6|7564.6|7569.1|7566.1|7567.1|7564.1|24
1680140700000|2023-03-30 01:45:00|7567.3|7564.3|7567.6|7564.6|7568.3|7565.3|7567.1|7564.1|9
1680141000000|2023-03-30 01:50:00|7568.1|7565.1|7567.8|7564.8|7569.1|7566.1|7566.8|7563.8|14
1680141300000|2023-03-30 01:55:00|7567.6|7564.6|7566.8|7563.8|7568.3|7565.3|7566.6|7563.6|5
1680141600000|2023-03-30 02:00:00|7567.1|7564.1|7565.8|7562.8|7567.1|7564.1|7565.3|7562.3|17
1680141900000|2023-03-30 02:05:00|7565.6|7562.6|7566.3|7563.3|7566.3|7563.3|7564.8|7561.8|6
1680142200000|2023-03-30 02:10:00|7565.8|7562.8|7565.3|7562.3|7565.8|7562.8|7564.3|7561.3|28
1680142500000|2023-03-30 02:15:00|7565.6|7562.6|7567.3|7564.3|7567.3|7564.3|7565.3|7562.3|8
1680142800000|2023-03-30 02:20:00|7567.1|7564.1|7567.3|7564.3|7567.8|7564.8|7566.8|7563.8|3
1680143100000|2023-03-30 02:25:00|7567.1|7564.1|7568.3|7565.3|7569.3|7566.3|7566.8|7563.8|11
1680143400000|2023-03-30 02:30:00|7568.1|7565.1|7567.8|7564.8|7570.3|7567.3|7567.3|7564.3|52
1680143700000|2023-03-30 02:35:00|7567.6|7564.6|7565.1|7562.1|7567.6|7564.6|7564.6|7561.6|22
1680144000000|2023-03-30 02:40:00|7564.8|7561.8|7562.3|7559.3|7565.3|7562.3|7561.8|7558.8|14
1680144300000|2023-03-30 02:45:00|7562.1|7559.1|7561.3|7558.3|7562.3|7559.3|7560.8|7557.8|16
1680144600000|2023-03-30 02:50:00|7561.1|7558.1|7560.6|7557.6|7562.3|7559.3|7559.8|7556.8|59
1680144900000|2023-03-30 02:55:00|7560.1|7557.1|7559.8|7556.8|7561.1|7558.1|7559.6|7556.6|8
1680145200000|2023-03-30 03:00:00|7559.6|7556.6|7560.8|7557.8|7560.8|7557.8|7559.1|7556.1|15
1680145500000|2023-03-30 03:05:00|7559.8|7556.8|7560.8|7557.8|7561.3|7558.3|7559.8|7556.8|14
1680145800000|2023-03-30 03:10:00|7560.6|7557.6|7561.6|7558.6|7563.3|7560.3|7559.8|7556.8|22
1680146100000|2023-03-30 03:15:00|7561.8|7558.8|7563.3|7560.3|7563.3|7560.3|7561.8|7558.8|8
1680146400000|2023-03-30 03:20:00|7563.1|7560.1|7561.6|7558.6|7563.1|7560.1|7561.1|7558.1|20
1680146700000|2023-03-30 03:25:00|7561.8|7558.8|7561.8|7558.8|7562.8|7559.8|7561.3|7558.3|7
1680147000000|2023-03-30 03:30:00|7561.6|7558.6|7562.3|7559.3|7563.8|7560.8|7561.1|7558.1|12
1680147300000|2023-03-30 03:35:00|7562.6|7559.6|7563.8|7560.8|7563.8|7560.8|7562.3|7559.3|7
1680147600000|2023-03-30 03:40:00|7563.6|7560.6|7563.3|7560.3|7563.8|7560.8|7562.6|7559.6|10
1680147900000|2023-03-30 03:45:00|7562.8|7559.8|7563.6|7560.6|7563.8|7560.8|7562.8|7559.8|11
1680148200000|2023-03-30 03:50:00|7563.8|7560.8|7563.6|7560.6|7564.3|7561.3|7563.1|7560.1|13
1680148500000|2023-03-30 03:55:00|7563.3|7560.3|7563.6|7560.6|7563.6|7560.6|7563.1|7560.1|5
1680148800000|2023-03-30 04:00:00|7563.3|7560.3|7563.3|7560.3|7563.8|7560.8|7563.1|7560.1|8
1680149100000|2023-03-30 04:05:00|7564.1|7561.1|7564.8|7561.8|7564.8|7561.8|7563.6|7560.6|7
1680149400000|2023-03-30 04:10:00|7564.6|7561.6|7565.6|7562.6|7565.8|7562.8|7564.6|7561.6|11
1680149700000|2023-03-30 04:15:00|7565.3|7562.3|7565.1|7562.1|7566.3|7563.3|7565.1|7562.1|9
1680150000000|2023-03-30 04:20:00|7564.6|7561.6|7567.6|7564.6|7567.6|7564.6|7564.6|7561.6|19
1680150300000|2023-03-30 04:25:00|7568.1|7565.1|7567.3|7564.3|7568.3|7565.3|7567.1|7564.1|14
1680150600000|2023-03-30 04:30:00|7567.1|7564.1|7566.6|7563.6|7567.8|7564.8|7566.3|7563.3|16
1680150900000|2023-03-30 04:35:00|7567.1|7564.1|7567.1|7564.1|7567.3|7564.3|7566.8|7563.8|5
1680151200000|2023-03-30 04:40:00|7567.3|7564.3|7567.8|7564.8|7568.1|7565.1|7567.1|7564.1|17
1680151500000|2023-03-30 04:45:00|7567.6|7564.6|7567.3|7564.3|7568.1|7565.1|7566.8|7563.8|20
1680151800000|2023-03-30 04:50:00|7567.1|7564.1|7568.8|7565.8|7569.3|7566.3|7566.8|7563.8|13
1680152100000|2023-03-30 04:55:00|7569.1|7566.1|7568.6|7565.6|7569.3|7566.3|7567.8|7564.8|38
1680152400000|2023-03-30 05:00:00|7568.1|7565.1|7567.8|7564.8|7568.8|7565.8|7566.8|7563.8|35
1680152700000|2023-03-30 05:05:00|7567.6|7564.6|7570.3|7567.3|7571.3|7568.3|7567.6|7564.6|31
1680153000000|2023-03-30 05:10:00|7570.6|7567.6|7569.8|7566.8|7571.3|7568.3|7569.6|7566.6|35
1680153300000|2023-03-30 05:15:00|7569.6|7566.6|7569.8|7566.8|7571.8|7568.8|7568.6|7565.6|150
1680153600000|2023-03-30 05:20:00|7570.3|7567.3|7570.3|7567.3|7571.6|7568.6|7570.3|7567.3|65
1680153900000|2023-03-30 05:25:00|7570.1|7567.1|7570.8|7567.8|7571.1|7568.1|7569.1|7566.1|7
1680154200000|2023-03-30 05:30:00|7571.1|7568.1|7580.3|7577.3|7580.6|7577.6|7570.3|7567.3|139
1680154500000|2023-03-30 05:35:00|7579.3|7576.3|7580.3|7577.3|7580.3|7577.3|7572.8|7569.8|155
1680154800000|2023-03-30 05:40:00|7580.6|7577.6|7580.6|7577.6|7582.6|7579.6|7578.3|7575.3|70
1680155100000|2023-03-30 05:45:00|7580.1|7577.1|7578.3|7575.3|7582.3|7579.3|7578.3|7575.3|50
1680155400000|2023-03-30 05:50:00|7578.1|7575.1|7582.8|7579.8|7583.3|7580.3|7576.8|7573.8|91
1680155700000|2023-03-30 05:55:00|7583.1|7580.1|7584.3|7581.3|7584.8|7581.8|7582.8|7579.8|83
1680156000000|2023-03-30 06:00:00|7584.6|7581.6|7588.8|7586.8|7591.1|7589.1|7579.8|7577.8|253
1680156300000|2023-03-30 06:05:00|7588.6|7586.6|7590.3|7588.3|7591.6|7589.6|7588.1|7586.1|85
1680156600000|2023-03-30 06:10:00|7590.6|7588.6|7591.1|7589.1|7591.6|7589.6|7588.8|7586.8|76
1680156900000|2023-03-30 06:15:00|7590.6|7588.6|7587.8|7585.8|7593.1|7591.1|7587.8|7585.8|119
1680157200000|2023-03-30 06:20:00|7587.6|7585.6|7587.3|7585.3|7589.6|7587.6|7587.1|7585.1|94
1680157500000|2023-03-30 06:25:00|7587.1|7585.1|7588.8|7586.8|7589.1|7587.1|7586.6|7584.6|47
1680157800000|2023-03-30 06:30:00|7588.6|7586.6|7585.1|7583.1|7589.8|7587.8|7585.1|7583.1|92
1680158100000|2023-03-30 06:35:00|7585.3|7583.3|7581.1|7579.1|7586.1|7584.1|7580.1|7578.1|156
1680158400000|2023-03-30 06:40:00|7581.3|7579.3|7582.3|7580.3|7582.8|7580.8|7580.6|7578.6|77
1680158700000|2023-03-30 06:45:00|7582.1|7580.1|7583.6|7581.6|7584.3|7582.3|7582.1|7580.1|51
1680159000000|2023-03-30 06:50:00|7583.8|7581.8|7586.8|7584.8|7588.6|7586.6|7583.6|7581.6|88
1680159300000|2023-03-30 06:55:00|7586.6|7584.6|7583.6|7581.6|7590.1|7588.1|7583.1|7581.1|269
1680159600000|2023-03-30 07:00:00|7583.1|7582.1|7578.6|7577.6|7585.8|7584.8|7570.8|7569.8|2613
1680159900000|2023-03-30 07:05:00|7579.3|7578.3|7572.1|7571.1|7580.1|7579.1|7567.1|7566.1|1395
1680160200000|2023-03-30 07:10:00|7572.6|7571.6|7585.6|7584.6|7587.3|7586.3|7571.8|7570.8|896
1680160500000|2023-03-30 07:15:00|7586.1|7585.1|7588.6|7587.6|7588.6|7587.6|7582.8|7581.8|599
1680160800000|2023-03-30 07:20:00|7588.8|7587.8|7584.6|7583.6|7590.1|7589.1|7584.1|7583.1|596
1680161100000|2023-03-30 07:25:00|7585.1|7584.1|7588.6|7587.6|7592.1|7591.1|7584.8|7583.8|530
1680161400000|2023-03-30 07:30:00|7588.8|7587.8|7591.3|7590.3|7596.6|7595.6|7588.8|7587.8|808
1680161700000|2023-03-30 07:35:00|7591.6|7590.6|7597.8|7596.8|7598.1|7597.1|7591.1|7590.1|502
1680162000000|2023-03-30 07:40:00|7598.1|7597.1|7601.3|7600.3|7602.8|7601.8|7594.3|7593.3|917
1680162300000|2023-03-30 07:45:00|7601.6|7600.6|7596.6|7595.6|7602.1|7601.1|7596.1|7595.1|747
1680162600000|2023-03-30 07:50:00|7596.1|7595.1|7600.7|7599.7|7600.9|7599.9|7596.1|7595.1|604
1680162900000|2023-03-30 07:55:00|7601.2|7600.2|7596.7|7595.7|7601.4|7600.4|7596.7|7595.7|394
1680163200000|2023-03-30 08:00:00|7596.9|7595.9|7593.2|7592.2|7597.9|7596.9|7592.2|7591.2|470
1680163500000|2023-03-30 08:05:00|7593.9|7592.9|7595.7|7594.7|7598.7|7597.7|7590.4|7589.4|449
1680163800000|2023-03-30 08:10:00|7596.2|7595.2|7602.7|7601.7|7602.7|7601.7|7594.7|7593.7|401
1680164100000|2023-03-30 08:15:00|7602.4|7601.4|7601.4|7600.4|7607.4|7606.4|7601.2|7600.2|638
1680164400000|2023-03-30 08:20:00|7601.7|7600.7|7597.7|7596.7|7601.9|7600.9|7596.2|7595.2|341
1680164700000|2023-03-30 08:25:00|7597.9|7596.9|7597.7|7596.7|7599.7|7598.7|7597.4|7596.4|248
1680165000000|2023-03-30 08:30:00|7597.9|7596.9|7604.2|7603.2|7604.9|7603.9|7597.7|7596.7|322
1680165300000|2023-03-30 08:35:00|7604.4|7603.4|7604.4|7603.4|7605.9|7604.9|7602.7|7601.7|345
1680165600000|2023-03-30 08:40:00|7604.7|7603.7|7606.2|7605.2|7606.2|7605.2|7601.4|7600.4|374
1680165900000|2023-03-30 08:45:00|7606.4|7605.4|7608.7|7607.7|7608.7|7607.7|7604.7|7603.7|287
1680166200000|2023-03-30 08:50:00|7608.9|7607.9|7612.7|7611.7|7612.7|7611.7|7608.2|7607.2|401
1680166500000|2023-03-30 08:55:00|7612.4|7611.4|7614.2|7613.2|7614.2|7613.2|7610.2|7609.2|308
1680166800000|2023-03-30 09:00:00|7614.7|7613.7|7612.9|7611.9|7616.2|7615.2|7611.7|7610.7|483
1680167100000|2023-03-30 09:05:00|7613.2|7612.2|7616.2|7615.2|7616.2|7615.2|7612.4|7611.4|347
1680167400000|2023-03-30 09:10:00|7616.4|7615.4|7617.7|7616.7|7620.2|7619.2|7615.7|7614.7|559
1680167700000|2023-03-30 09:15:00|7617.9|7616.9|7611.9|7610.9|7618.2|7617.2|7611.7|7610.7|306
1680168000000|2023-03-30 09:20:00|7612.2|7611.2|7611.4|7610.4|7613.2|7612.2|7610.2|7609.2|268
1680168300000|2023-03-30 09:25:00|7611.7|7610.7|7612.7|7611.7|7614.7|7613.7|7610.7|7609.7|368
1680168600000|2023-03-30 09:30:00|7612.9|7611.9|7610.4|7609.4|7614.4|7613.4|7610.2|7609.2|204
1680168900000|2023-03-30 09:35:00|7610.7|7609.7|7607.4|7606.4|7611.2|7610.2|7606.7|7605.7|262
1680169200000|2023-03-30 09:40:00|7607.7|7606.7|7609.7|7608.7|7610.2|7609.2|7606.9|7605.9|213
1680169500000|2023-03-30 09:45:00|7609.9|7608.9|7613.4|7612.4|7613.7|7612.7|7609.7|7608.7|282
1680169800000|2023-03-30 09:50:00|7613.2|7612.2|7615.4|7614.4|7616.7|7615.7|7612.4|7611.4|256
1680170100000|2023-03-30 09:55:00|7615.7|7614.7|7614.4|7613.4|7616.2|7615.2|7614.2|7613.2|185
1680170400000|2023-03-30 10:00:00|7614.7|7613.7|7615.2|7614.2|7615.7|7614.7|7613.7|7612.7|258
1680170700000|2023-03-30 10:05:00|7614.9|7613.9|7617.7|7616.7|7617.7|7616.7|7614.2|7613.2|307
1680171000000|2023-03-30 10:10:00|7617.9|7616.9|7620.2|7619.2|7620.7|7619.7|7617.9|7616.9|222
1680171300000|2023-03-30 10:15:00|7619.9|7618.9|7624.7|7623.7|7624.9|7623.9|7619.9|7618.9|221
1680171600000|2023-03-30 10:20:00|7624.4|7623.4|7622.9|7621.9|7625.7|7624.7|7621.7|7620.7|376
1680171900000|2023-03-30 10:25:00|7622.7|7621.7|7620.9|7619.9|7624.2|7623.2|7620.7|7619.7|271
1680172200000|2023-03-30 10:30:00|7621.2|7620.2|7624.7|7623.7|7625.4|7624.4|7620.9|7619.9|230
1680172500000|2023-03-30 10:35:00|7624.9|7623.9|7631.7|7630.7|7631.7|7630.7|7624.7|7623.7|695
1680172800000|2023-03-30 10:40:00|7631.4|7630.4|7632.2|7631.2|7634.7|7633.7|7631.2|7630.2|391
1680173100000|2023-03-30 10:45:00|7632.4|7631.4|7629.7|7628.7|7632.7|7631.7|7628.7|7627.7|550
1680173400000|2023-03-30 10:50:00|7629.9|7628.9|7632.7|7631.7|7632.9|7631.9|7629.2|7628.2|403
1680173700000|2023-03-30 10:55:00|7632.2|7631.2|7636.9|7635.9|7637.2|7636.2|7631.7|7630.7|497
1680174000000|2023-03-30 11:00:00|7636.7|7635.7|7636.4|7635.4|7639.7|7638.7|7634.7|7633.7|415
1680174300000|2023-03-30 11:05:00|7636.2|7635.2|7637.2|7636.2|7637.2|7636.2|7634.2|7633.2|216
1680174600000|2023-03-30 11:10:00|7636.7|7635.7|7638.2|7637.2|7638.9|7637.9|7636.2|7635.2|385
1680174900000|2023-03-30 11:15:00|7637.9|7636.9|7633.9|7632.9|7637.9|7636.9|7633.7|7632.7|334
1680175200000|2023-03-30 11:20:00|7634.2|7633.2|7634.7|7633.7|7635.2|7634.2|7632.4|7631.4|377
1680175500000|2023-03-30 11:25:00|7634.9|7633.9|7635.2|7634.2|7636.2|7635.2|7634.2|7633.2|201
1680175800000|2023-03-30 11:30:00|7635.7|7634.7|7634.7|7633.7|7637.7|7636.7|7634.7|7633.7|192
1680176100000|2023-03-30 11:35:00|7634.4|7633.4|7634.2|7633.2|7637.4|7636.4|7633.4|7632.4|293
1680176400000|2023-03-30 11:40:00|7634.8|7633.8|7635.3|7634.3|7635.3|7634.3|7632.3|7631.3|446
1680176700000|2023-03-30 11:45:00|7635|7634|7633.3|7632.3|7635.3|7634.3|7632.3|7631.3|330
1680177000000|2023-03-30 11:50:00|7633.8|7632.8|7631.5|7630.5|7633.8|7632.8|7630.8|7629.8|364
1680177300000|2023-03-30 11:55:00|7631.8|7630.8|7634.5|7633.5|7634.8|7633.8|7631.3|7630.3|283
1680177600000|2023-03-30 12:00:00|7634.8|7633.8|7631.3|7630.3|7637.8|7636.8|7630.8|7629.8|453
1680177900000|2023-03-30 12:05:00|7631.5|7630.5|7630.8|7629.8|7634.3|7633.3|7630.5|7629.5|296
1680178200000|2023-03-30 12:10:00|7630.5|7629.5|7629.5|7628.5|7632.3|7631.3|7629.3|7628.3|425
1680178500000|2023-03-30 12:15:00|7629.3|7628.3|7628|7627|7631.3|7630.3|7628|7627|404
1680178800000|2023-03-30 12:20:00|7627.8|7626.8|7624|7623|7628.8|7627.8|7622.8|7621.8|437
1680179100000|2023-03-30 12:25:00|7624.3|7623.3|7621|7620|7624.8|7623.8|7620.8|7619.8|525
1680179400000|2023-03-30 12:30:00|7620.8|7619.8|7625.8|7624.8|7626.3|7625.3|7620.8|7619.8|401
1680179700000|2023-03-30 12:35:00|7625.5|7624.5|7620.5|7619.5|7625.8|7624.8|7620.5|7619.5|415
1680180000000|2023-03-30 12:40:00|7620.8|7619.8|7622.3|7621.3|7623.3|7622.3|7620|7619|454
1680180300000|2023-03-30 12:45:00|7622.5|7621.5|7617.3|7616.3|7623|7622|7617.3|7616.3|366
1680180600000|2023-03-30 12:50:00|7617.8|7616.8|7617.8|7616.8|7619|7618|7615.3|7614.3|387
1680180900000|2023-03-30 12:55:00|7618|7617|7618.3|7617.3|7618.5|7617.5|7615.3|7614.3|542
1680181200000|2023-03-30 13:00:00|7619.3|7618.3|7618.5|7617.5|7619.3|7618.3|7613.8|7612.8|549
1680181500000|2023-03-30 13:05:00|7618.8|7617.8|7620.3|7619.3|7621.8|7620.8|7618|7617|561
1680181800000|2023-03-30 13:10:00|7619.8|7618.8|7622.3|7621.3|7622.3|7621.3|7619.5|7618.5|551
1680182100000|2023-03-30 13:15:00|7621.8|7620.8|7620|7619|7622.8|7621.8|7619|7618|478
1680182400000|2023-03-30 13:20:00|7620.3|7619.3|7618.8|7617.8|7621.3|7620.3|7616.8|7615.8|373
1680182700000|2023-03-30 13:25:00|7619|7618|7621.3|7620.3|7621.3|7620.3|7617.8|7616.8|345
1680183000000|2023-03-30 13:30:00|7620.8|7619.8|7611.3|7610.3|7620.8|7619.8|7607|7606|1093
1680183300000|2023-03-30 13:35:00|7610.8|7609.8|7616.5|7615.5|7616.8|7615.8|7609.5|7608.5|546
1680183600000|2023-03-30 13:40:00|7616.8|7615.8|7616.5|7615.5|7617.5|7616.5|7614.8|7613.8|603
1680183900000|2023-03-30 13:45:00|7616.8|7615.8|7621.5|7620.5|7622.5|7621.5|7614.3|7613.3|460
1680184200000|2023-03-30 13:50:00|7621.8|7620.8|7618.3|7617.3|7622.8|7621.8|7615.3|7614.3|727
1680184500000|2023-03-30 13:55:00|7618.5|7617.5|7622.8|7621.8|7623.8|7622.8|7617.5|7616.5|712
1680184800000|2023-03-30 14:00:00|7623.3|7622.3|7615.8|7614.8|7625.8|7624.8|7615.5|7614.5|544
1680185100000|2023-03-30 14:05:00|7615.5|7614.5|7616.8|7615.8|7618.8|7617.8|7612|7611|640
1680185400000|2023-03-30 14:10:00|7616|7615|7608.7|7607.7|7617.5|7616.5|7608.5|7607.5|665
1680185700000|2023-03-30 14:15:00|7609|7608|7611.5|7610.5|7612.5|7611.5|7607|7606|514
1680186000000|2023-03-30 14:20:00|7612|7611|7609|7608|7612.5|7611.5|7609|7608|504
1680186300000|2023-03-30 14:25:00|7609.5|7608.5|7617.5|7616.5|7618.5|7617.5|7607.7|7606.7|520
1680186600000|2023-03-30 14:30:00|7617.7|7616.7|7618.2|7617.2|7621.7|7620.7|7617.5|7616.5|952
1680186900000|2023-03-30 14:35:00|7618.5|7617.5|7621.5|7620.5|7621.5|7620.5|7613.5|7612.5|527
1680187200000|2023-03-30 14:40:00|7621.7|7620.7|7623.7|7622.7|7625.5|7624.5|7621|7620|449
1680187500000|2023-03-30 14:45:00|7624|7623|7622|7621|7624.7|7623.7|7620.7|7619.7|408
1680187800000|2023-03-30 14:50:00|7622.2|7621.2|7621|7620|7623|7622|7620.2|7619.2|351
1680188100000|2023-03-30 14:55:00|7621.2|7620.2|7616.2|7615.2|7622|7621|7615.5|7614.5|670
1680188400000|2023-03-30 15:00:00|7616.5|7615.5|7621.7|7620.7|7622.2|7621.2|7616|7615|553
1680188700000|2023-03-30 15:05:00|7622|7621|7622|7621|7623.7|7622.7|7620.5|7619.5|598
1680189000000|2023-03-30 15:10:00|7622.5|7621.5|7622|7621|7626|7625|7620.2|7619.2|964
1680189300000|2023-03-30 15:15:00|7622.2|7621.2|7621.5|7620.5|7622.5|7621.5|7616.5|7615.5|903
1680189600000|2023-03-30 15:20:00|7621.7|7620.7|7626.5|7625.5|7626.5|7625.5|7621.7|7620.7|1672
1680189900000|2023-03-30 15:25:00|7626|7625|7624.5|7622.5|7627|7626|7623.5|7622.5|2861
1680190200000|2023-03-30 15:30:00|7624|7622|7623.5|7621.5|7625.7|7623.7|7620.7|7618.7|5452
1680190500000|2023-03-30 15:35:00|7624.2|7622.2|7624.5|7622.5|7627.5|7625.5|7623.5|7621.5|1440
1680190800000|2023-03-30 15:40:00|7624.7|7622.7|7628|7626|7628|7626|7624.7|7622.7|679
1680191100000|2023-03-30 15:45:00|7627.7|7625.7|7620|7618|7628|7626|7620|7618|529
1680191400000|2023-03-30 15:50:00|7620.2|7618.2|7624|7622|7624|7622|7620|7618|280
1680191700000|2023-03-30 15:55:00|7624.2|7622.2|7626.5|7624.5|7626.7|7624.7|7624|7622|175
1680192000000|2023-03-30 16:00:00|7626|7624|7627|7625|7627|7625|7623.2|7621.2|242
1680192300000|2023-03-30 16:05:00|7626.7|7624.7|7627.2|7625.2|7627.7|7625.7|7625.7|7623.7|279
1680192600000|2023-03-30 16:10:00|7627|7625|7626|7624|7627.5|7625.5|7625|7623|129
1680192900000|2023-03-30 16:15:00|7626.2|7624.2|7624.2|7622.2|7626.2|7624.2|7623.5|7621.5|67
1680193200000|2023-03-30 16:20:00|7624.5|7622.5|7621.2|7619.2|7624.7|7622.7|7621|7619|96
1680193500000|2023-03-30 16:25:00|7621.5|7619.5|7622.5|7620.5|7623.5|7621.5|7620.7|7618.7|73
1680193800000|2023-03-30 16:30:00|7622|7620|7617.5|7615.5|7622.2|7620.2|7617.2|7615.2|178
1680194100000|2023-03-30 16:35:00|7617.7|7615.7|7614|7612|7618.2|7616.2|7614|7612|306
1680194400000|2023-03-30 16:40:00|7614.2|7612.2|7615|7613|7618.2|7616.2|7614.2|7612.2|143
1680194700000|2023-03-30 16:45:00|7615.5|7613.5|7614.2|7612.2|7615.5|7613.5|7613|7611|116
1680195000000|2023-03-30 16:50:00|7614|7612|7617.2|7615.2|7617.2|7615.2|7614|7612|127
1680195300000|2023-03-30 16:55:00|7617.5|7615.5|7614.2|7612.2|7618.5|7616.5|7614|7612|108
1680195600000|2023-03-30 17:00:00|7614|7612|7617.2|7615.2|7617.5|7615.5|7613.2|7611.2|171
1680195900000|2023-03-30 17:05:00|7617.5|7615.5|7616.7|7614.7|7618.2|7616.2|7616.5|7614.5|100
1680196200000|2023-03-30 17:10:00|7616.5|7614.5|7618|7616|7618|7616|7615|7613|37
1680196500000|2023-03-30 17:15:00|7617.7|7615.7|7615.5|7613.5|7618|7616|7614.5|7612.5|78
1680196800000|2023-03-30 17:20:00|7615.7|7613.7|7615|7613|7618.2|7616.2|7614.7|7612.7|158
1680197100000|2023-03-30 17:25:00|7614.7|7612.7|7615.2|7613.2|7617|7615|7614.7|7612.7|80
1680197400000|2023-03-30 17:30:00|7615|7613|7611.7|7609.7|7615.5|7613.5|7610.7|7608.7|97
1680197700000|2023-03-30 17:35:00|7611.5|7609.5|7609|7607|7612|7610|7608.5|7606.5|104
1680198000000|2023-03-30 17:40:00|7608.7|7606.7|7609.7|7607.7|7610.2|7608.2|7607.5|7605.5|62
1680198300000|2023-03-30 17:45:00|7609.5|7607.5|7609.7|7607.7|7610|7608|7607.5|7605.5|48
1680198600000|2023-03-30 17:50:00|7610|7608|7610.2|7608.2|7611|7609|7609.5|7607.5|90
1680198900000|2023-03-30 17:55:00|7610|7608|7613.2|7611.2|7613.7|7611.7|7610|7608|141
1680199200000|2023-03-30 18:00:00|7613.5|7611.5|7613.5|7611.5|7614.5|7612.5|7612.5|7610.5|118
1680199500000|2023-03-30 18:05:00|7614|7612|7613.5|7611.5|7614.5|7612.5|7613.5|7611.5|36
1680199800000|2023-03-30 18:10:00|7613|7611|7615.5|7613.5|7615.5|7613.5|7613|7611|83
1680200100000|2023-03-30 18:15:00|7615.2|7613.2|7616|7614|7616.7|7614.7|7615|7613|67
1680200400000|2023-03-30 18:20:00|7616.5|7614.5|7617.5|7615.5|7618.2|7616.2|7615.5|7613.5|84
1680200700000|2023-03-30 18:25:00|7617.7|7615.7|7618.2|7616.2|7618.7|7616.7|7617.5|7615.5|52
1680201000000|2023-03-30 18:30:00|7618.5|7616.5|7620|7618|7620|7618|7618.5|7616.5|67
1680201300000|2023-03-30 18:35:00|7620.2|7618.2|7616|7614|7620.5|7618.5|7615|7613|301
1680201600000|2023-03-30 18:40:00|7616.2|7614.2|7614.2|7612.2|7616.5|7614.5|7614|7612|43
1680201900000|2023-03-30 18:45:00|7614.5|7612.5|7616.5|7614.5|7616.7|7614.7|7614|7612|29
1680202200000|2023-03-30 18:50:00|7616|7614|7615.5|7613.5|7616.7|7614.7|7615|7613|53
1680202500000|2023-03-30 18:55:00|7615.7|7613.7|7615.5|7613.5|7616.7|7614.7|7615.5|7613.5|50
1680202800000|2023-03-30 19:00:00|7615.7|7613.7|7616.2|7614.2|7617|7615|7615.2|7613.2|112
1680203100000|2023-03-30 19:05:00|7616.5|7614.5|7613|7611|7616.5|7614.5|7612|7610|188
1680203400000|2023-03-30 19:10:00|7612.5|7610.5|7615.5|7613.5|7615.5|7613.5|7611.5|7609.5|72
1680203700000|2023-03-30 19:15:00|7615.2|7613.2|7616|7614|7616.5|7614.5|7613.5|7611.5|66
1680204000000|2023-03-30 19:20:00|7616.2|7614.2|7616.7|7614.7|7617.5|7615.5|7615.5|7613.5|95
1680204300000|2023-03-30 19:25:00|7617|7615|7617.2|7615.2|7618.5|7616.5|7615.7|7613.7|117
1680204600000|2023-03-30 19:30:00|7617.5|7615.5|7617|7615|7619|7617|7616.5|7614.5|155
1680204900000|2023-03-30 19:35:00|7616.7|7614.7|7619.5|7617.5|7619.5|7617.5|7615.7|7613.7|133
1680205200000|2023-03-30 19:40:00|7619|7617|7619.5|7617.5|7620|7618|7618|7616|143
1680205500000|2023-03-30 19:45:00|7619|7617|7616.5|7614.5|7619|7617|7616.5|7614.5|138
1680205800000|2023-03-30 19:50:00|7617|7615|7618.2|7616.2|7619|7617|7617|7615|256
1680206100000|2023-03-30 19:55:00|7618|7616|7621|7617|7621|7618.5|7616.5|7614.5|587
1680206400000|2023-03-30 20:00:00|7621.6|7617.6|7623.2|7619.2|7624.7|7620.7|7621.6|7617.6|0
1680206700000|2023-03-30 20:05:00|7623.4|7619.4|7624.1|7620.1|7624.6|7620.6|7623.2|7619.2|0
1680207000000|2023-03-30 20:10:00|7624.2|7620.2|7624|7620|7625|7621|7624|7620|0
1680207300000|2023-03-30 20:15:00|7624.2|7620.2|7625.1|7621.1|7625.1|7621.1|7624|7620|0
1680207600000|2023-03-30 20:20:00|7625.2|7621.2|7627.9|7623.9|7627.9|7623.9|7625.2|7621.2|0
1680207900000|2023-03-30 20:25:00|7628.1|7624.1|7625.7|7621.7|7629.1|7625.1|7625.3|7621.3|0
1680208200000|2023-03-30 20:30:00|7625.9|7621.9|7626.6|7622.6|7627.8|7623.8|7625.7|7621.7|0
1680208500000|2023-03-30 20:35:00|7626.7|7622.7|7627.9|7623.9|7628.4|7624.4|7626.6|7622.6|0
1680208800000|2023-03-30 20:40:00|7627.8|7623.8|7627.4|7623.4|7628.3|7624.3|7627.3|7623.3|0
1680209100000|2023-03-30 20:45:00|7627|7623|7624.6|7620.6|7627|7623|7624.2|7620.2|0
1680209400000|2023-03-30 20:50:00|7624.5|7620.5|7624.5|7620.5|7624.5|7620.5|7624|7620|0
1680209700000|2023-03-30 20:55:00|7624.2|7620.2|7623.6|7619.6|7624.2|7620.2|7623.3|7619.3|0
1680210000000|2023-03-30 21:00:00|7623.5|7619.5|7623.1|7619.1|7623.6|7619.6|7623.1|7619.1|0
1680210300000|2023-03-30 21:05:00|7623.2|7619.2|7623.4|7619.4|7623.4|7619.4|7622.8|7618.8|0
1680210600000|2023-03-30 21:10:00|7623.3|7619.3|7622.9|7618.9|7623.7|7619.7|7622.9|7618.9|0
1680210900000|2023-03-30 21:15:00|7623|7619|7623.8|7619.8|7623.8|7619.8|7623|7619|0
1680211200000|2023-03-30 21:20:00|7623.6|7619.6|7623.8|7619.8|7623.8|7619.8|7622.9|7618.9|0
1680211500000|2023-03-30 21:25:00|7623.9|7619.9|7624|7620|7624.2|7620.2|7623.8|7619.8|0
1680211800000|2023-03-30 21:30:00|7623.9|7619.9|7626.6|7622.6|7626.6|7622.6|7623.8|7619.8|0
1680212100000|2023-03-30 21:35:00|7627.3|7623.3|7628.4|7624.4|7628.5|7624.5|7627.3|7623.3|0
1680212400000|2023-03-30 21:40:00|7628.3|7624.3|7627.1|7623.1|7628.3|7624.3|7627.1|7623.1|0
1680212700000|2023-03-30 21:45:00|7627|7623|7626.5|7622.5|7627|7623|7626.1|7622.1|0
1680213000000|2023-03-30 21:50:00|7626.6|7622.6|7625.8|7621.8|7626.7|7622.7|7625.7|7621.7|0
1680213300000|2023-03-30 21:55:00|7625.7|7621.7|7625.1|7621.1|7626.8|7622.8|7624.9|7620.9|0
1680213600000|2023-03-30 22:00:00|7624.3|7620.3|7624.2|7620.2|7624.3|7620.3|7617.9|7613.9|0
1680213900000|2023-03-30 22:05:00|7624|7620|7624.1|7620.1|7625|7621|7623.2|7619.2|0
1680214200000|2023-03-30 22:10:00|7624.2|7620.2|7622.1|7618.1|7624.5|7620.5|7622.1|7618.1|0
1680214500000|2023-03-30 22:15:00|7622.2|7618.2|7622.4|7618.4|7623|7619|7622|7618|0
1680214800000|2023-03-30 22:20:00|7622.3|7618.3|7621|7617|7623|7619|7621|7617|0
1680215100000|2023-03-30 22:25:00|7621.1|7617.1|7622.4|7618.4|7622.4|7618.4|7620.1|7616.1|0
1680215400000|2023-03-30 22:30:00|7622.6|7618.6|7625.3|7621.3|7626.3|7622.3|7622.6|7618.6|0
1680215700000|2023-03-30 22:35:00|7625.1|7621.1|7627.7|7623.7|7627.7|7623.7|7624.8|7620.8|0
1680216000000|2023-03-30 22:40:00|7627.6|7623.6|7628.1|7624.1|7628.2|7624.2|7626.1|7622.1|0
1680216300000|2023-03-30 22:45:00|7627.9|7623.9|7626.1|7622.1|7628.1|7624.1|7625.6|7621.6|0
1680216600000|2023-03-30 22:50:00|7625.9|7621.9|7626.7|7622.7|7627.1|7623.1|7625.6|7621.6|0
1680216900000|2023-03-30 22:55:00|7626.6|7622.6|7626.5|7622.5|7627.1|7623.1|7626.1|7622.1|0
1680217200000|2023-03-30 23:00:00|7626.4|7622.4|7627.9|7623.9|7628.1|7624.1|7626.1|7622.1|0
1680217500000|2023-03-30 23:05:00|7628|7624|7628.8|7624.8|7629.2|7625.2|7628|7624|0
1680217800000|2023-03-30 23:10:00|7628.9|7624.9|7631.4|7627.4|7631.4|7627.4|7628.8|7624.8|0
1680218100000|2023-03-30 23:15:00|7631.3|7627.3|7631.3|7627.3|7631.7|7627.7|7630.8|7626.8|0
1680218400000|2023-03-30 23:20:00|7631.1|7627.1|7629.9|7625.9|7631.3|7627.3|7629.4|7625.4|0
1680218700000|2023-03-30 23:25:00|7629.8|7625.8|7629.9|7625.9|7630.4|7626.4|7629.4|7625.4|0
1680219000000|2023-03-30 23:30:00|7629.8|7625.8|7630.3|7626.3|7630.8|7626.8|7629.4|7625.4|0
1680219300000|2023-03-30 23:35:00|7630.5|7626.5|7632.2|7628.2|7632.6|7628.6|7630.3|7626.3|0
1680219600000|2023-03-30 23:40:00|7632|7628|7631.2|7627.2|7632|7628|7631.1|7627.1|0
1680219900000|2023-03-30 23:45:00|7631.3|7627.3|7631|7627|7631.6|7627.6|7629.2|7625.2|0
1680220200000|2023-03-30 23:50:00|7631.2|7627.2|7632|7628|7632.5|7628.5|7631|7627|0
1680220500000|2023-03-30 23:55:00|7632.2|7628.2|7629.9|7625.9|7633.4|7629.4|7629.9|7625.9|0
1680220800000|2023-03-31 00:00:00|7629.8|7625.8|7625|7622|7635.2|7632.2|7624.7|7621.7|332
1680221100000|2023-03-31 00:05:00|7624.5|7621.5|7630|7627|7630.5|7627.5|7624.5|7621.5|58
1680221400000|2023-03-31 00:10:00|7630.5|7627.5|7631.7|7628.7|7632.7|7629.7|7630|7627|18
1680221700000|2023-03-31 00:15:00|7632.2|7629.2|7633|7630|7633.7|7630.7|7629|7626|84
1680222000000|2023-03-31 00:20:00|7633.2|7630.2|7633.2|7630.2|7633.7|7630.7|7630.7|7627.7|27
1680222300000|2023-03-31 00:25:00|7632.7|7629.7|7633.2|7630.2|7633.2|7630.2|7631|7628|13
1680222600000|2023-03-31 00:30:00|7633|7630|7634.2|7631.2|7635|7632|7631.2|7628.2|26
1680222900000|2023-03-31 00:35:00|7634|7631|7633|7630|7634.2|7631.2|7631.2|7628.2|28
1680223200000|2023-03-31 00:40:00|7632.2|7629.2|7634.2|7631.2|7635.2|7632.2|7632|7629|18
1680223500000|2023-03-31 00:45:00|7635|7632|7637|7634|7637.5|7634.5|7635|7632|26
1680223800000|2023-03-31 00:50:00|7637.2|7634.2|7635.2|7632.2|7637.2|7634.2|7635.2|7632.2|16
1680224100000|2023-03-31 00:55:00|7635|7632|7635|7632|7635.5|7632.5|7634.2|7631.2|9
1680224400000|2023-03-31 01:00:00|7634.7|7631.7|7634|7631|7635|7632|7633|7630|44
1680224700000|2023-03-31 01:05:00|7633.7|7630.7|7635.2|7632.2|7635.2|7632.2|7633|7630|22
1680225000000|2023-03-31 01:10:00|7635|7632|7635|7632|7635.7|7632.7|7634.2|7631.2|27
1680225300000|2023-03-31 01:15:00|7634.7|7631.7|7634.2|7631.2|7635.2|7632.2|7634.2|7631.2|5
1680225600000|2023-03-31 01:20:00|7633.2|7630.2|7632.2|7629.2|7634|7631|7631.2|7628.2|36
1680225900000|2023-03-31 01:25:00|7632|7629|7632.7|7629.7|7633.5|7630.5|7632|7629|18
1680226200000|2023-03-31 01:30:00|7632.5|7629.5|7633.7|7630.7|7633.7|7630.7|7631.5|7628.5|35
1680226500000|2023-03-31 01:35:00|7633.5|7630.5|7634.7|7631.7|7635|7632|7632.7|7629.7|12
1680226800000|2023-03-31 01:40:00|7634.5|7631.5|7632|7629|7634.5|7631.5|7631.7|7628.7|3
1680227100000|2023-03-31 01:45:00|7631.7|7628.7|7632.7|7629.7|7632.7|7629.7|7631.7|7628.7|40
1680227400000|2023-03-31 01:50:00|7632.5|7629.5|7631.2|7628.2|7633|7630|7631|7628|11
1680227700000|2023-03-31 01:55:00|7631.7|7628.7|7630.2|7627.2|7632.7|7629.7|7630.2|7627.2|14
1680228000000|2023-03-31 02:00:00|7629.7|7626.7|7628.7|7625.7|7630.7|7627.7|7628.2|7625.2|27
1680228300000|2023-03-31 02:05:00|7629|7626|7630.7|7627.7|7631.2|7628.2|7629|7626|17
1680228600000|2023-03-31 02:10:00|7630.5|7627.5|7631.5|7628.5|7631.5|7628.5|7630|7627|20
1680228900000|2023-03-31 02:15:00|7631.7|7628.7|7632.2|7629.2|7632.5|7629.5|7630.7|7627.7|8
1680229200000|2023-03-31 02:20:00|7632|7629|7631.2|7628.2|7632.2|7629.2|7630.5|7627.5|14
1680229500000|2023-03-31 02:25:00|7631.5|7628.5|7632.2|7629.2|7632.2|7629.2|7630.5|7627.5|5
1680229800000|2023-03-31 02:30:00|7632|7629|7632.2|7629.2|7633.7|7630.7|7631.2|7628.2|18
1680230100000|2023-03-31 02:35:00|7631.5|7628.5|7631.2|7628.2|7632.2|7629.2|7631|7628|3
1680230400000|2023-03-31 02:40:00|7632.2|7629.2|7629|7626|7632.2|7629.2|7629|7626|22
1680230700000|2023-03-31 02:45:00|7629.2|7626.2|7629|7626|7629.7|7626.7|7629|7626|6
1680231000000|2023-03-31 02:50:00|7629.5|7626.5|7631|7628|7632.2|7629.2|7629.5|7626.5|22
1680231300000|2023-03-31 02:55:00|7630.7|7627.7|7629.7|7626.7|7632.2|7629.2|7629.7|7626.7|6
1680231600000|2023-03-31 03:00:00|7629.5|7626.5|7628.7|7625.7|7629.7|7626.7|7628|7625|12
1680231900000|2023-03-31 03:05:00|7629|7626|7629.2|7626.2|7629.5|7626.5|7628.2|7625.2|11
1680232200000|2023-03-31 03:10:00|7629|7626|7628.2|7625.2|7629.2|7626.2|7628|7625|13
1680232500000|2023-03-31 03:15:00|7628|7625|7628|7625|7628.7|7625.7|7627.7|7624.7|11
1680232800000|2023-03-31 03:20:00|7627.7|7624.7|7628.2|7625.2|7628.2|7625.2|7627.7|7624.7|2
1680233100000|2023-03-31 03:25:00|7627.7|7624.7|7628.2|7625.2|7628.5|7625.5|7627.7|7624.7|5
1680233400000|2023-03-31 03:30:00|7628.5|7625.5|7630.5|7627.5|7630.7|7627.7|7628.5|7625.5|15
1680233700000|2023-03-31 03:35:00|7630.7|7627.7|7630.2|7627.2|7632.2|7629.2|7630.2|7627.2|9
1680234000000|2023-03-31 03:40:00|7630.5|7627.5|7631|7628|7632.2|7629.2|7630.2|7627.2|17
1680234300000|2023-03-31 03:45:00|7630.7|7627.7|7630.7|7627.7|7632.2|7629.2|7630.5|7627.5|8
1680234600000|2023-03-31 03:50:00|7631.2|7628.2|7630.7|7627.7|7632.2|7629.2|7630.2|7627.2|9
1680234900000|2023-03-31 03:55:00|7631|7628|7629.5|7626.5|7632.2|7629.2|7629|7626|14
1680235200000|2023-03-31 04:00:00|7629.2|7626.2|7630.7|7627.7|7631|7628|7629.2|7626.2|11
1680235500000|2023-03-31 04:05:00|7631|7628|7630.2|7627.2|7631.2|7628.2|7630.2|7627.2|5
1680235800000|2023-03-31 04:10:00|7630.5|7627.5|7632.2|7629.2|7632.2|7629.2|7630.2|7627.2|4
1680236100000|2023-03-31 04:15:00|7632|7629|7632.2|7629.2|7633.2|7630.2|7631.2|7628.2|26
1680236400000|2023-03-31 04:20:00|7633|7630|7632.2|7629.2|7633|7630|7631|7628|8
1680236700000|2023-03-31 04:25:00|7632|7629|7630.7|7627.7|7632|7629|7630.7|7627.7|5
1680237000000|2023-03-31 04:30:00|7631|7628|7631.2|7628.2|7632.2|7629.2|7631|7628|10
1680237300000|2023-03-31 04:35:00|7631.5|7628.5|7630.2|7627.2|7632.2|7629.2|7630.2|7627.2|8
1680237600000|2023-03-31 04:40:00|7630|7627|7629.7|7626.7|7630|7627|7629.7|7626.7|5
1680237900000|2023-03-31 04:45:00|7630|7627|7630.2|7627.2|7630.5|7627.5|7629.5|7626.5|12
1680238200000|2023-03-31 04:50:00|7629.7|7626.7|7630.7|7627.7|7631.2|7628.2|7629.7|7626.7|10
1680238500000|2023-03-31 04:55:00|7630.2|7627.2|7629.2|7626.2|7631|7628|7629|7626|13
1680238800000|2023-03-31 05:00:00|7629|7626|7628.2|7625.2|7629|7626|7627.7|7624.7|15
1680239100000|2023-03-31 05:05:00|7628|7625|7624.7|7621.7|7628.2|7625.2|7624.2|7621.2|39
1680239400000|2023-03-31 05:10:00|7624.5|7621.5|7624.7|7621.7|7626|7623|7623.5|7620.5|28
1680239700000|2023-03-31 05:15:00|7624.5|7621.5|7625.7|7622.7|7626.5|7623.5|7624.5|7621.5|9
1680240000000|2023-03-31 05:20:00|7625.5|7622.5|7624|7621|7625.7|7622.7|7624|7621|15
1680240300000|2023-03-31 05:25:00|7623.7|7620.7|7621.7|7618.7|7624|7621|7621.2|7618.2|18
1680240600000|2023-03-31 05:30:00|7622|7619|7623.2|7620.2|7624.5|7621.5|7621.7|7618.7|57
1680240900000|2023-03-31 05:35:00|7622.2|7619.2|7622.7|7619.7|7624|7621|7621.7|7618.7|35
1680241200000|2023-03-31 05:40:00|7623|7620|7623.2|7620.2|7624.2|7621.2|7623|7620|16
1680241500000|2023-03-31 05:45:00|7623.5|7620.5|7622|7619|7624.2|7621.2|7622|7619|46
1680241800000|2023-03-31 05:50:00|7622.2|7619.2|7622.2|7619.2|7625|7622|7621.5|7618.5|35
1680242100000|2023-03-31 05:55:00|7622|7619|7625|7622|7625|7622|7621.7|7618.7|19
1680242400000|2023-03-31 06:00:00|7625.2|7622.2|7622.7|7620.7|7625.2|7622.7|7621|7619|225
1680242700000|2023-03-31 06:05:00|7622.5|7620.5|7620|7618|7622.5|7620.5|7619|7617|96
1680243000000|2023-03-31 06:10:00|7620.7|7618.7|7624.2|7622.2|7626|7624|7620.7|7618.7|85
1680243300000|2023-03-31 06:15:00|7624|7622|7623|7621|7624.5|7622.5|7622.2|7620.2|54
1680243600000|2023-03-31 06:20:00|7622.7|7620.7|7623.2|7621.2|7623.5|7621.5|7621.5|7619.5|41
1680243900000|2023-03-31 06:25:00|7623.5|7621.5|7621|7619|7624.7|7622.7|7620.7|7618.7|82
1680244200000|2023-03-31 06:30:00|7620.7|7618.7|7626|7624|7626|7624|7620|7618|326
1680244500000|2023-03-31 06:35:00|7626.5|7624.5|7623|7621|7626.5|7624.5|7621|7619|106
1680244800000|2023-03-31 06:40:00|7622.7|7620.7|7622.2|7620.2|7623.2|7621.2|7621.7|7619.7|58
1680245100000|2023-03-31 06:45:00|7622.7|7620.7|7622|7620|7623.7|7621.7|7621.2|7619.2|153
1680245400000|2023-03-31 06:50:00|7622.2|7620.2|7623.2|7621.2|7624|7622|7621|7619|62
1680245700000|2023-03-31 06:55:00|7623.5|7621.5|7627|7625|7628|7626|7623.2|7621.2|412
1680246000000|2023-03-31 07:00:00|7626.5|7625.5|7622.5|7621.5|7634|7633|7619.2|7618.2|2379
1680246300000|2023-03-31 07:05:00|7623.7|7622.7|7630.5|7629.5|7630.5|7629.5|7621.2|7620.2|1020
1680246600000|2023-03-31 07:10:00|7631.5|7630.5|7636.7|7635.7|7639|7638|7630|7629|988
1680246900000|2023-03-31 07:15:00|7636.5|7635.5|7631.7|7630.7|7638.5|7637.5|7626.5|7625.5|949
1680247200000|2023-03-31 07:20:00|7631.2|7630.2|7627.5|7626.5|7632.5|7631.5|7625|7624|524
1680247500000|2023-03-31 07:25:00|7627.7|7626.7|7628.7|7627.7|7631.2|7630.2|7624.7|7623.7|627
1680247800000|2023-03-31 07:30:00|7628.5|7627.5|7625.5|7624.5|7630.5|7629.5|7623.5|7622.5|473
1680248100000|2023-03-31 07:35:00|7625.7|7624.7|7623.5|7622.5|7626.7|7625.7|7623.5|7622.5|322
1680248400000|2023-03-31 07:40:00|7623.2|7622.2|7624.2|7623.2|7624.5|7623.5|7621.7|7620.7|449
1680248700000|2023-03-31 07:45:00|7624.5|7623.5|7623.2|7622.2|7625|7624|7620|7619|370
1680249000000|2023-03-31 07:50:00|7623|7622|7622.5|7621.5|7623.5|7622.5|7620.7|7619.7|309
1680249300000|2023-03-31 07:55:00|7622.2|7621.2|7626|7625|7628|7627|7621|7620|312
1680249600000|2023-03-31 08:00:00|7626.2|7625.2|7622.5|7621.5|7626.7|7625.7|7618.5|7617.5|305
1680249900000|2023-03-31 08:05:00|7622.2|7621.2|7617.7|7616.7|7622.5|7621.5|7617.5|7616.5|301
1680250200000|2023-03-31 08:10:00|7617.5|7616.5|7619.5|7618.5|7621.5|7620.5|7617.2|7616.2|306
1680250500000|2023-03-31 08:15:00|7619.7|7618.7|7618.2|7617.2|7621.5|7620.5|7618.2|7617.2|301
1680250800000|2023-03-31 08:20:00|7618.5|7617.5|7627.7|7626.7|7630|7629|7618.2|7617.2|350
1680251100000|2023-03-31 08:25:00|7627.5|7626.5|7625.5|7624.5|7628.7|7627.7|7624|7623|287
1680251400000|2023-03-31 08:30:00|7625|7624|7626.7|7625.7|7629.7|7628.7|7624.5|7623.5|367
1680251700000|2023-03-31 08:35:00|7626.5|7625.5|7629|7628|7630|7629|7626|7625|273
1680252000000|2023-03-31 08:40:00|7628.7|7627.7|7632.5|7631.5|7633.7|7632.7|7628.7|7627.7|179
1680252300000|2023-03-31 08:45:00|7632.2|7631.2|7636.2|7635.2|7637|7636|7632|7631|256
1680252600000|2023-03-31 08:50:00|7636|7635|7635.2|7634.2|7637.5|7636.5|7634|7633|238
1680252900000|2023-03-31 08:55:00|7635|7634|7631.2|7630.2|7635.5|7634.5|7630.7|7629.7|205
1680253200000|2023-03-31 09:00:00|7632|7631|7626.5|7625.5|7632|7631|7626.5|7625.5|317
1680253500000|2023-03-31 09:05:00|7626|7625|7632|7631|7632|7631|7626|7625|267
1680253800000|2023-03-31 09:10:00|7631.7|7630.7|7635.7|7634.7|7637|7636|7631.7|7630.7|261
1680254100000|2023-03-31 09:15:00|7636|7635|7634.5|7633.5|7637.7|7636.7|7634.5|7633.5|276
1680254400000|2023-03-31 09:20:00|7634.7|7633.7|7633.2|7632.2|7636|7635|7632.5|7631.5|279
1680254700000|2023-03-31 09:25:00|7633|7632|7636.2|7635.2|7636.2|7635.2|7631.5|7630.5|246
1680255000000|2023-03-31 09:30:00|7636.5|7635.5|7636.2|7635.2|7637.7|7636.7|7634.2|7633.2|220
1680255300000|2023-03-31 09:35:00|7636|7635|7633.7|7632.7|7636.2|7635.2|7633|7632|157
1680255600000|2023-03-31 09:40:00|7633.5|7632.5|7634.7|7633.7|7636|7635|7633|7632|314
1680255900000|2023-03-31 09:45:00|7634.5|7633.5|7635.2|7634.2|7638|7637|7634|7633|248
1680256200000|2023-03-31 09:50:00|7635.5|7634.5|7630.5|7629.5|7635.5|7634.5|7629.2|7628.2|251
1680256500000|2023-03-31 09:55:00|7631|7630|7633.5|7632.5|7634.2|7633.2|7629.5|7628.5|171
1680256800000|2023-03-31 10:00:00|7633.7|7632.7|7634.5|7633.5|7636|7635|7633|7632|331
1680257100000|2023-03-31 10:05:00|7634.2|7633.2|7636.5|7635.5|7636.7|7635.7|7633.2|7632.2|184
1680257400000|2023-03-31 10:10:00|7636.2|7635.2|7636.5|7635.5|7637.5|7636.5|7635|7634|183
1680257700000|2023-03-31 10:15:00|7636.2|7635.2|7638.5|7637.5|7639|7638|7636|7635|262
1680258000000|2023-03-31 10:20:00|7638|7637|7635.2|7634.2|7638.5|7637.5|7634|7633|326
1680258300000|2023-03-31 10:25:00|7635|7634|7634.2|7633.2|7637.2|7636.2|7633.5|7632.5|207
1680258600000|2023-03-31 10:30:00|7634.5|7633.5|7635.5|7634.5|7635.7|7634.7|7634|7633|231
1680258900000|2023-03-31 10:35:00|7636|7635|7637.7|7636.7|7638|7637|7636|7635|416
1680259200000|2023-03-31 10:40:00|7637.5|7636.5|7639.2|7638.2|7640|7639|7637.2|7636.2|627
1680259500000|2023-03-31 10:45:00|7638.7|7637.7|7637.7|7636.7|7640.7|7639.7|7637.5|7636.5|411
1680259800000|2023-03-31 10:50:00|7637.5|7636.5|7635.5|7634.5|7638.7|7637.7|7633.7|7632.7|343
1680260100000|2023-03-31 10:55:00|7635.2|7634.2|7637.5|7636.5|7637.5|7636.5|7634.5|7633.5|503
1680260400000|2023-03-31 11:00:00|7637.2|7636.2|7632.5|7631.5|7638|7637|7632|7631|457
1680260700000|2023-03-31 11:05:00|7632|7631|7635.2|7634.2|7635.7|7634.7|7630.5|7629.5|326
1680261000000|2023-03-31 11:10:00|7634.9|7633.9|7636.7|7635.7|7636.9|7635.9|7633.2|7632.2|308
1680261300000|2023-03-31 11:15:00|7636.4|7635.4|7637.9|7636.9|7637.9|7636.9|7636.2|7635.2|263
1680261600000|2023-03-31 11:20:00|7637.7|7636.7|7638.2|7637.2|7639.2|7638.2|7637.4|7636.4|250
1680261900000|2023-03-31 11:25:00|7638.4|7637.4|7640.2|7639.2|7641.7|7640.7|7638.2|7637.2|263
1680262200000|2023-03-31 11:30:00|7639.9|7638.9|7639.2|7638.2|7642.7|7641.7|7638.4|7637.4|336
1680262500000|2023-03-31 11:35:00|7638.7|7637.7|7639.7|7638.7|7641.4|7640.4|7638.7|7637.7|441
1680262800000|2023-03-31 11:40:00|7639.9|7638.9|7639.4|7638.4|7640.4|7639.4|7638.4|7637.4|163
1680263100000|2023-03-31 11:45:00|7639.6|7638.6|7641.4|7640.4|7641.9|7640.9|7638.9|7637.9|218
1680263400000|2023-03-31 11:50:00|7641.1|7640.1|7639.1|7638.1|7641.9|7640.9|7636.9|7635.9|305
1680263700000|2023-03-31 11:55:00|7638.9|7637.9|7638.6|7637.6|7639.1|7638.1|7636.4|7635.4|192
1680264000000|2023-03-31 12:00:00|7638.4|7637.4|7638.9|7637.9|7639.4|7638.4|7637.4|7636.4|221
1680264300000|2023-03-31 12:05:00|7639.1|7638.1|7641.6|7640.6|7641.6|7640.6|7638.6|7637.6|299
1680264600000|2023-03-31 12:10:00|7641.9|7640.9|7643.9|7642.9|7644.4|7643.4|7641.9|7640.9|260
1680264900000|2023-03-31 12:15:00|7644.1|7643.1|7644.6|7643.6|7646.9|7645.9|7642.6|7641.6|398
1680265200000|2023-03-31 12:20:00|7644.4|7643.4|7646.9|7645.9|7648.9|7647.9|7643.9|7642.9|252
1680265500000|2023-03-31 12:25:00|7646.6|7645.6|7648.1|7647.1|7649.1|7648.1|7646.4|7645.4|227
1680265800000|2023-03-31 12:30:00|7648.4|7647.4|7650.6|7649.6|7655.6|7654.6|7643.1|7642.1|1089
1680266100000|2023-03-31 12:35:00|7650.9|7649.9|7646.1|7645.1|7651.9|7650.9|7646.1|7645.1|351
1680266400000|2023-03-31 12:40:00|7646.4|7645.4|7644.1|7643.1|7646.4|7645.4|7641.9|7640.9|402
1680266700000|2023-03-31 12:45:00|7643.6|7642.6|7640.4|7639.4|7644.9|7643.9|7638.9|7637.9|271
1680267000000|2023-03-31 12:50:00|7639.9|7638.9|7639.4|7638.4|7644.6|7643.6|7638.9|7637.9|386
1680267300000|2023-03-31 12:55:00|7639.6|7638.6|7639.9|7638.9|7641.4|7640.4|7638.9|7637.9|306
1680267600000|2023-03-31 13:00:00|7640.1|7639.1|7639.1|7638.1|7640.9|7639.9|7638.9|7637.9|687
1680267900000|2023-03-31 13:05:00|7639.4|7638.4|7641.9|7640.9|7642.4|7641.4|7638.9|7637.9|439
1680268200000|2023-03-31 13:10:00|7641.6|7640.6|7638.9|7637.9|7641.6|7640.6|7638.1|7637.1|360
1680268500000|2023-03-31 13:15:00|7638.4|7637.4|7635.4|7634.4|7639.4|7638.4|7634.9|7633.9|534
1680268800000|2023-03-31 13:20:00|7635.9|7634.9|7640.1|7639.1|7640.4|7639.4|7635.4|7634.4|545
1680269100000|2023-03-31 13:25:00|7639.9|7638.9|7641.9|7640.9|7641.9|7640.9|7639.4|7638.4|419
1680269400000|2023-03-31 13:30:00|7642.4|7641.4|7642.1|7641.1|7647.1|7646.1|7638.6|7637.6|2000
1680269700000|2023-03-31 13:35:00|7641.9|7640.9|7646.4|7645.4|7646.9|7645.9|7641.9|7640.9|885
1680270000000|2023-03-31 13:40:00|7646.6|7645.6|7642.1|7641.1|7647.4|7646.4|7641.9|7640.9|422
1680270300000|2023-03-31 13:45:00|7642.4|7641.4|7641.4|7640.4|7643.4|7642.4|7638.4|7637.4|795
1680270600000|2023-03-31 13:50:00|7641.6|7640.6|7638.1|7637.1|7643.1|7642.1|7637.9|7636.9|974
1680270900000|2023-03-31 13:55:00|7637.9|7636.9|7633.1|7632.1|7638.9|7637.9|7631.4|7630.4|865
1680271200000|2023-03-31 14:00:00|7633.6|7632.6|7640.9|7639.9|7643.1|7642.1|7633.6|7632.6|879
1680271500000|2023-03-31 14:05:00|7641.1|7640.1|7638.4|7637.4|7642.9|7641.9|7637.4|7636.4|933
1680271800000|2023-03-31 14:10:00|7638.8|7637.8|7639.5|7638.5|7640|7639|7636|7635|706
1680272100000|2023-03-31 14:15:00|7639|7638|7639.3|7638.3|7641.3|7640.3|7638.8|7637.8|482
1680272400000|2023-03-31 14:20:00|7639|7638|7639.3|7638.3|7642.8|7641.8|7636.8|7635.8|731
1680272700000|2023-03-31 14:25:00|7639|7638|7638.8|7637.8|7641.8|7640.8|7635.8|7634.8|1042
1680273000000|2023-03-31 14:30:00|7639|7638|7641.8|7640.8|7642.5|7641.5|7636.3|7635.3|506
1680273300000|2023-03-31 14:35:00|7642|7641|7640.8|7639.8|7642.8|7641.8|7638.3|7637.3|725
1680273600000|2023-03-31 14:40:00|7641|7640|7641.8|7640.8|7643.3|7642.3|7638.8|7637.8|772
1680273900000|2023-03-31 14:45:00|7641.5|7640.5|7645.3|7644.3|7645.8|7644.8|7640.3|7639.3|587
1680274200000|2023-03-31 14:50:00|7645.8|7644.8|7645.3|7644.3|7649.3|7648.3|7642.8|7641.8|1494
1680274500000|2023-03-31 14:55:00|7645.8|7644.8|7645.5|7644.5|7648.3|7647.3|7645.3|7644.3|820
1680274800000|2023-03-31 15:00:00|7643.8|7642.8|7642.3|7641.3|7643.8|7642.8|7639.8|7638.8|948
1680275100000|2023-03-31 15:05:00|7642|7641|7638.8|7637.8|7642.8|7641.8|7638.8|7637.8|639
1680275400000|2023-03-31 15:10:00|7639.3|7638.3|7642.3|7641.3|7643.3|7642.3|7638.8|7637.8|730
1680275700000|2023-03-31 15:15:00|7642.8|7641.8|7640.8|7639.8|7644.8|7643.8|7639.3|7638.3|1349
1680276000000|2023-03-31 15:20:00|7641.8|7640.8|7643.3|7642.3|7644.3|7643.3|7640.8|7639.8|1672
1680276300000|2023-03-31 15:25:00|7643.8|7642.8|7640.5|7638.5|7645.3|7644.3|7638.3|7637.3|8354
1680276600000|2023-03-31 15:30:00|7640.3|7638.3|7632.8|7630.8|7640.8|7638.8|7627.8|7625.8|10306
1680276900000|2023-03-31 15:35:00|7632.3|7630.3|7634.3|7632.3|7637.8|7635.8|7632.3|7630.3|2624
1680277200000|2023-03-31 15:40:00|7634|7632|7632.8|7630.8|7634.3|7632.3|7630.8|7628.8|619
1680277500000|2023-03-31 15:45:00|7632.5|7630.5|7628.8|7626.8|7633|7631|7628.5|7626.5|549
1680277800000|2023-03-31 15:50:00|7628.5|7626.5|7632.8|7630.8|7633.3|7631.3|7628.3|7626.3|380
1680278100000|2023-03-31 15:55:00|7633|7631|7634.3|7632.3|7635.3|7633.3|7632.8|7630.8|287
1680278400000|2023-03-31 16:00:00|7634.5|7632.5|7635.8|7633.8|7636.8|7634.8|7634.3|7632.3|395
1680278700000|2023-03-31 16:05:00|7635.3|7633.3|7635.8|7633.8|7636.3|7634.3|7633.3|7631.3|194
1680279000000|2023-03-31 16:10:00|7635.5|7633.5|7638.5|7636.5|7638.8|7636.8|7635.3|7633.3|332
1680279300000|2023-03-31 16:15:00|7638.3|7636.3|7641.8|7639.8|7641.8|7639.8|7638.3|7636.3|214
1680279600000|2023-03-31 16:20:00|7641.5|7639.5|7641.8|7639.8|7643.3|7641.3|7640.8|7638.8|191
1680279900000|2023-03-31 16:25:00|7642.3|7640.3|7643.3|7641.3|7643.8|7641.8|7641.3|7639.3|410
1680280200000|2023-03-31 16:30:00|7643.8|7641.8|7640.8|7638.8|7644.3|7642.3|7639.8|7637.8|226
1680280500000|2023-03-31 16:35:00|7640.5|7638.5|7641|7639|7641.8|7639.8|7640.3|7638.3|107
1680280800000|2023-03-31 16:40:00|7641.5|7639.5|7641.8|7639.8|7644.3|7642.3|7640.8|7638.8|165
1680281100000|2023-03-31 16:45:00|7642|7640|7643.3|7641.3|7643.8|7641.8|7640.8|7638.8|212
1680281400000|2023-03-31 16:50:00|7643.5|7641.5|7644.3|7642.3|7645.8|7643.8|7643.5|7641.5|173
1680281700000|2023-03-31 16:55:00|7644.8|7642.8|7645.3|7643.3|7645.3|7643.3|7644|7642|108
1680282000000|2023-03-31 17:00:00|7645.5|7643.5|7644.3|7642.3|7645.8|7643.8|7644.3|7642.3|154
1680282300000|2023-03-31 17:05:00|7644|7642|7645.8|7643.8|7646.3|7644.3|7642.8|7640.8|203
1680282600000|2023-03-31 17:10:00|7646|7644|7644.8|7642.8|7646.3|7644.3|7643.8|7641.8|97
1680282900000|2023-03-31 17:15:00|7644.5|7642.5|7644.8|7642.8|7646.3|7644.3|7643.8|7641.8|276
1680283200000|2023-03-31 17:20:00|7644.3|7642.3|7644.3|7642.3|7645.3|7643.3|7644|7642|110
1680283500000|2023-03-31 17:25:00|7644.5|7642.5|7644.3|7642.3|7645.8|7643.8|7643.3|7641.3|61
1680283800000|2023-03-31 17:30:00|7644|7642|7643.8|7641.8|7644.5|7642.5|7641.8|7639.8|150
1680284100000|2023-03-31 17:35:00|7643.3|7641.3|7642.8|7640.8|7643.3|7641.3|7642.3|7640.3|84
1680284400000|2023-03-31 17:40:00|7642.3|7640.3|7641.8|7639.8|7643.8|7641.8|7640.8|7638.8|99
1680284700000|2023-03-31 17:45:00|7641.5|7639.5|7641.5|7639.5|7642.3|7640.3|7640.8|7638.8|147
1680285000000|2023-03-31 17:50:00|7641.3|7639.3|7641.3|7639.3|7642.8|7640.8|7640.8|7638.8|75
1680285300000|2023-03-31 17:55:00|7641.5|7639.5|7644.5|7642.5|7644.8|7642.8|7640.8|7638.8|102
1680285600000|2023-03-31 18:00:00|7644.8|7642.8|7645.8|7643.8|7646.8|7644.8|7644.3|7642.3|187
1680285900000|2023-03-31 18:05:00|7646|7644|7649.8|7647.8|7652.3|7650.3|7645.8|7643.8|300
1680286200000|2023-03-31 18:10:00|7650|7648|7652.8|7650.8|7653.8|7651.8|7650|7648|277
1680286500000|2023-03-31 18:15:00|7652.5|7650.5|7653.3|7651.3|7654.3|7652.3|7652|7650|175
1680286800000|2023-03-31 18:20:00|7652.8|7650.8|7648|7646|7652.8|7650.8|7647.8|7645.8|89
1680287100000|2023-03-31 18:25:00|7647.8|7645.8|7647|7645|7648|7646|7645|7643|74
1680287400000|2023-03-31 18:30:00|7646.8|7644.8|7649|7647|7649|7647|7645.8|7643.8|171
1680287700000|2023-03-31 18:35:00|7648.8|7646.8|7648.3|7646.3|7650.3|7648.3|7647.8|7645.8|70
1680288000000|2023-03-31 18:40:00|7648.5|7646.5|7648.3|7646.3|7648.8|7646.8|7646.8|7644.8|70
1680288300000|2023-03-31 18:45:00|7648|7646|7647.3|7645.3|7648.8|7646.8|7646.3|7644.3|83
1680288600000|2023-03-31 18:50:00|7647.5|7645.5|7649.3|7647.3|7649.5|7647.5|7647|7645|77
1680288900000|2023-03-31 18:55:00|7649|7647|7650.3|7648.3|7651.3|7649.3|7647.3|7645.3|81
1680289200000|2023-03-31 19:00:00|7650.5|7648.5|7653.8|7651.8|7654.8|7652.8|7650.3|7648.3|128
1680289500000|2023-03-31 19:05:00|7653.5|7651.5|7654|7652|7654.8|7652.8|7651.5|7649.5|89
1680289800000|2023-03-31 19:10:00|7653.5|7651.5|7652.8|7650.8|7655.3|7653.3|7651.5|7649.5|118
1680290100000|2023-03-31 19:15:00|7652.5|7650.5|7654.3|7652.3|7655.3|7653.3|7652.3|7650.3|93
1680290400000|2023-03-31 19:20:00|7654.8|7652.8|7657|7655|7657.5|7655.5|7654.5|7652.5|73
1680290700000|2023-03-31 19:25:00|7657.3|7655.3|7659|7657|7659.5|7657.5|7656.8|7654.8|60
1680291000000|2023-03-31 19:30:00|7658.5|7656.5|7655.5|7653.5|7660.3|7658.3|7655|7653|105
1680291300000|2023-03-31 19:35:00|7655.3|7653.3|7650|7648|7655.3|7653.3|7650|7648|226
1680291600000|2023-03-31 19:40:00|7649.8|7647.8|7648.3|7646.3|7650|7648|7648.3|7646.3|177
1680291900000|2023-03-31 19:45:00|7648.5|7646.5|7649|7647|7651.3|7649.3|7647.8|7645.8|344
1680292200000|2023-03-31 19:50:00|7649.5|7647.5|7648.3|7646.3|7649.8|7647.8|7647.3|7645.3|557
1680292500000|2023-03-31 19:55:00|7648.8|7646.8|7651.3|7647.3|7654|7652|7646.3|7644.3|1372
1680292800000|2023-03-31 20:00:00|7653.4|7649.4|7655.1|7651.1|7655.1|7651.1|7650.1|7646.1|0
1680293100000|2023-03-31 20:05:00|7654.9|7650.9|7655.3|7651.3|7657.2|7653.2|7654.6|7650.6|0
1680293400000|2023-03-31 20:10:00|7655.4|7651.4|7656.3|7652.3|7657.2|7653.2|7655|7651|0
1680293700000|2023-03-31 20:15:00|7656.4|7652.4|7655.8|7651.8|7657.2|7653.2|7655.8|7651.8|0
1680294000000|2023-03-31 20:20:00|7656|7652|7656|7652|7657.2|7653.2|7656|7652|0
1680294300000|2023-03-31 20:25:00|7656.3|7652.3|7656.5|7652.5|7657.2|7653.2|7656|7652|0
1680294600000|2023-03-31 20:30:00|7656.4|7652.4|7656.9|7652.9|7656.9|7652.9|7656.4|7652.4|0
1680294900000|2023-03-31 20:35:00|7657|7653|7659.7|7655.7|7660.7|7656.7|7657|7653|0
1680295200000|2023-03-31 20:40:00|7659.5|7655.5|7660.7|7656.7|7660.7|7656.7|7658.7|7654.7|0
1680295500000|2023-03-31 20:45:00|7660.6|7656.6|7662.9|7658.9|7663.8|7659.8|7660.3|7656.3|0
1680295800000|2023-03-31 20:50:00|7662.7|7658.7|7663.1|7659.1|7663.3|7659.3|7661.9|7657.9|0
1680296100000|2023-03-31 20:55:00|7663.3|7659.3|7658.7|7654.7|7664|7660|7658.1|7654.1|0
1680472800000|2023-04-02 22:00:00|7648.5|7644.5|7651.2|7647.2|7654.5|7650.5|7646.3|7642.3|0
1680473100000|2023-04-02 22:05:00|7650.9|7646.9|7646.6|7642.6|7654.2|7650.2|7646.4|7642.4|0
1680473400000|2023-04-02 22:10:00|7646.8|7642.8|7645.1|7641.1|7648|7644|7643|7639|0
1680473700000|2023-04-02 22:15:00|7645.3|7641.3|7646.2|7642.2|7648.3|7644.3|7644|7640|0
1680474000000|2023-04-02 22:20:00|7646.3|7642.3|7646.7|7642.7|7648.1|7644.1|7645.4|7641.4|0
1680474300000|2023-04-02 22:25:00|7646.8|7642.8|7647.5|7643.5|7649.4|7645.4|7646|7642|0
1680474600000|2023-04-02 22:30:00|7647.6|7643.6|7649.3|7645.3|7649.4|7645.4|7645.2|7641.2|0
1680474900000|2023-04-02 22:35:00|7649.2|7645.2|7653.8|7649.8|7655.4|7651.4|7649.1|7645.1|0
1680475200000|2023-04-02 22:40:00|7653.6|7649.6|7654.9|7650.9|7655.2|7651.2|7652.6|7648.6|0
1680475500000|2023-04-02 22:45:00|7655.1|7651.1|7653.8|7649.8|7655.3|7651.3|7652.5|7648.5|0
1680475800000|2023-04-02 22:50:00|7653.7|7649.7|7656.6|7652.6|7657|7653|7653.6|7649.6|0
1680476100000|2023-04-02 22:55:00|7656.5|7652.5|7655.6|7651.6|7656.6|7652.6|7654.4|7650.4|0
1680476400000|2023-04-02 23:00:00|7655.4|7651.4|7654.9|7650.9|7656.6|7652.6|7654.6|7650.6|0
1680476700000|2023-04-02 23:05:00|7655|7651|7658.5|7654.5|7659.3|7655.3|7653.9|7649.9|0
1680477000000|2023-04-02 23:10:00|7658.7|7654.7|7655.6|7651.6|7659.8|7655.8|7655.6|7651.6|0
1680477300000|2023-04-02 23:15:00|7655.7|7651.7|7659.4|7655.4|7659.6|7655.6|7655.7|7651.7|0
1680477600000|2023-04-02 23:20:00|7659.5|7655.5|7657.8|7653.8|7659.7|7655.7|7656.9|7652.9|0
1680477900000|2023-04-02 23:25:00|7658|7654|7659.3|7655.3|7660|7656|7657.1|7653.1|0
1680478200000|2023-04-02 23:30:00|7659.2|7655.2|7657.8|7653.8|7659.6|7655.6|7657.8|7653.8|0
1680478500000|2023-04-02 23:35:00|7657.7|7653.7|7658.3|7654.3|7658.9|7654.9|7657|7653|0
1680478800000|2023-04-02 23:40:00|7658.4|7654.4|7660|7656|7663|7659|7657.7|7653.7|0
1680479100000|2023-04-02 23:45:00|7660.1|7656.1|7658.4|7654.4|7660.3|7656.3|7657.7|7653.7|0
1680479400000|2023-04-02 23:50:00|7658.3|7654.3|7656.2|7652.2|7658.4|7654.4|7655.1|7651.1|0
1680479700000|2023-04-02 23:55:00|7656.1|7652.1|7654.4|7650.4|7656.9|7652.9|7652.8|7648.8|0
1680480000000|2023-04-03 00:00:00|7654.3|7650.3|7653|7650|7657|7654|7653|7649.2|307
1680480300000|2023-04-03 00:05:00|7652.8|7649.8|7653.3|7650.3|7654.5|7651.5|7646.8|7643.8|68
1680480600000|2023-04-03 00:10:00|7653.5|7650.5|7657.3|7654.3|7657.5|7654.5|7652|7649|63
1680480900000|2023-04-03 00:15:00|7657|7654|7650.5|7647.5|7657.5|7654.5|7648|7645|177
1680481200000|2023-04-03 00:20:00|7651|7648|7653.5|7650.5|7654.3|7651.3|7650.5|7647.5|10
1680481500000|2023-04-03 00:25:00|7653.8|7650.8|7654.8|7651.8|7655|7652|7651.5|7648.5|10
1680481800000|2023-04-03 00:30:00|7655|7652|7659.5|7656.5|7659.5|7656.5|7654.8|7651.8|15
1680482100000|2023-04-03 00:35:00|7660|7657|7660.5|7657.5|7662.3|7659.3|7658.8|7655.8|53
1680482400000|2023-04-03 00:40:00|7660.3|7657.3|7661.5|7658.5|7664.8|7661.8|7659.8|7656.8|19
1680482700000|2023-04-03 00:45:00|7661.3|7658.3|7660|7657|7663.8|7660.8|7659.5|7656.5|18
1680483000000|2023-04-03 00:50:00|7659.5|7656.5|7660.5|7657.5|7662.5|7659.5|7659.3|7656.3|34
1680483300000|2023-04-03 00:55:00|7660.8|7657.8|7661.3|7658.3|7662|7659|7659.3|7656.3|30
1680483600000|2023-04-03 01:00:00|7661.5|7658.5|7660|7657|7666|7663|7660|7657|11
1680483900000|2023-04-03 01:05:00|7659.8|7656.8|7653.8|7650.8|7660.5|7657.5|7652.5|7649.5|18
1680484200000|2023-04-03 01:10:00|7653.5|7650.5|7654.3|7651.3|7656.3|7653.3|7653.5|7650.5|9
1680484500000|2023-04-03 01:15:00|7654|7651|7658|7655|7658|7655|7654|7651|6
1680484800000|2023-04-03 01:20:00|7657.5|7654.5|7659.3|7656.3|7660.8|7657.8|7655|7652|31
1680485100000|2023-04-03 01:25:00|7659.5|7656.5|7656.5|7653.5|7661|7658|7655.5|7652.5|25
1680485400000|2023-04-03 01:30:00|7656.8|7653.8|7659.8|7656.8|7660.3|7657.3|7654.8|7651.8|37
1680485700000|2023-04-03 01:35:00|7660|7657|7654.8|7651.8|7661.8|7658.8|7654.5|7651.5|6
1680486000000|2023-04-03 01:40:00|7655|7652|7653.3|7650.3|7657|7654|7652|7649|23
1680486300000|2023-04-03 01:45:00|7653|7650|7653|7650|7653.3|7650.3|7648.8|7645.8|14
1680486600000|2023-04-03 01:50:00|7653.5|7650.5|7652.3|7649.3|7655.3|7652.3|7651.8|7648.8|53
1680486900000|2023-04-03 01:55:00|7651.8|7648.8|7651|7648|7653|7650|7650.5|7647.5|14
1680487200000|2023-04-03 02:00:00|7650.8|7647.8|7651.5|7648.5|7653.8|7650.8|7650.8|7647.8|24
1680487500000|2023-04-03 02:05:00|7651.3|7648.3|7650.3|7647.3|7652.5|7649.5|7649.8|7646.8|16
1680487800000|2023-04-03 02:10:00|7649.8|7646.8|7650.8|7647.8|7651|7648|7649.5|7646.5|10
1680488100000|2023-04-03 02:15:00|7651|7648|7651.3|7648.3|7653|7650|7650.8|7647.8|12
1680488400000|2023-04-03 02:20:00|7651|7648|7652.5|7649.5|7652.5|7649.5|7650|7647|11
1680488700000|2023-04-03 02:25:00|7652.3|7649.3|7652.5|7649.5|7653.3|7650.3|7651.3|7648.3|1
1680489000000|2023-04-03 02:30:00|7652.3|7649.3|7654.3|7651.3|7654.5|7651.5|7652.3|7649.3|9
1680489300000|2023-04-03 02:35:00|7654|7651|7653.3|7650.3|7654|7651|7652.3|7649.3|2
1680489600000|2023-04-03 02:40:00|7653.8|7650.8|7653.3|7650.3|7654.3|7651.3|7653|7650|4
1680489900000|2023-04-03 02:45:00|7653|7650|7652.3|7649.3|7653.3|7650.3|7651.8|7648.8|8
1680490200000|2023-04-03 02:50:00|7652.5|7649.5|7651.8|7648.8|7652.8|7649.8|7651|7648|8
1680490500000|2023-04-03 02:55:00|7651.5|7648.5|7651.5|7648.5|7652.3|7649.3|7651|7648|2
1680490800000|2023-04-03 03:00:00|7651.8|7648.8|7654.3|7651.3|7654.3|7651.3|7651.8|7648.8|3
1680491100000|2023-04-03 03:05:00|7654|7651|7654|7651|7655.3|7652.3|7653.8|7650.8|3
1680491400000|2023-04-03 03:10:00|7653.8|7650.8|7653|7650|7654.3|7651.3|7653|7650|6
1680491700000|2023-04-03 03:15:00|7653.3|7650.3|7653.3|7650.3|7653.5|7650.5|7653|7650|1
1680492000000|2023-04-03 03:20:00|7654.8|7651.8|7653.8|7650.8|7654.8|7651.8|7652.8|7649.8|30
1680492300000|2023-04-03 03:25:00|7653.5|7650.5|7653.5|7650.5|7654.3|7651.3|7653|7650|3
1680492600000|2023-04-03 03:30:00|7652.8|7649.8|7651|7648|7652.8|7649.8|7650.3|7647.3|14
1680492900000|2023-04-03 03:35:00|7651.3|7648.3|7650.8|7647.8|7651.5|7648.5|7650|7647|8
1680493200000|2023-04-03 03:40:00|7650.5|7647.5|7650|7647|7651|7648|7649.8|7646.8|1
1680493500000|2023-04-03 03:45:00|7649.8|7646.8|7650.5|7647.5|7650.5|7647.5|7649.5|7646.5|9
1680493800000|2023-04-03 03:50:00|7650.3|7647.3|7649.5|7646.5|7650.3|7647.3|7649|7646|4
1680494100000|2023-04-03 03:55:00|7649|7646|7649|7646|7650|7647|7648.5|7645.5|8
1680494400000|2023-04-03 04:00:00|7648.8|7645.8|7647.5|7644.5|7648.8|7645.8|7647.5|7644.5|60
1680494700000|2023-04-03 04:05:00|7647.3|7644.3|7647.8|7644.8|7648.8|7645.8|7646.8|7643.8|76
1680495000000|2023-04-03 04:10:00|7647.3|7644.3|7647.8|7644.8|7648.3|7645.3|7647|7644|41
1680495300000|2023-04-03 04:15:00|7647.5|7644.5|7644.8|7641.8|7647.8|7644.8|7644.8|7641.8|70
1680495600000|2023-04-03 04:20:00|7644.5|7641.5|7645.8|7642.8|7645.8|7642.8|7644.5|7641.5|8
1680495900000|2023-04-03 04:25:00|7645.5|7642.5|7643.3|7640.3|7647|7644|7643.3|7640.3|60
1680496200000|2023-04-03 04:30:00|7643.5|7640.5|7645.3|7642.3|7645.8|7642.8|7643.5|7640.5|15
1680496500000|2023-04-03 04:35:00|7645.5|7642.5|7645.8|7642.8|7647|7644|7645.3|7642.3|20
1680496800000|2023-04-03 04:40:00|7646|7643|7645|7642|7646|7643|7645|7642|12
1680497100000|2023-04-03 04:45:00|7644.8|7641.8|7646|7643|7646.3|7643.3|7644|7641|18
1680497400000|2023-04-03 04:50:00|7645.5|7642.5|7645.8|7642.8|7646.3|7643.3|7644|7641|21
1680497700000|2023-04-03 04:55:00|7645.5|7642.5|7646|7643|7646.8|7643.8|7645.3|7642.3|36
1680498000000|2023-04-03 05:00:00|7645.5|7642.5|7646|7643|7646.8|7643.8|7644.8|7641.8|67
1680498300000|2023-04-03 05:05:00|7646.3|7643.3|7647.8|7644.8|7648.3|7645.3|7645.8|7642.8|55
1680498600000|2023-04-03 05:10:00|7647.3|7644.3|7646.5|7643.5|7647.3|7644.3|7644.8|7641.8|45
1680498900000|2023-04-03 05:15:00|7645.8|7642.8|7648.8|7645.8|7648.8|7645.8|7645.5|7642.5|20
1680499200000|2023-04-03 05:20:00|7648.3|7645.3|7650|7647|7651|7648|7648|7645|52
1680499500000|2023-04-03 05:25:00|7650.3|7647.3|7649|7646|7650.3|7647.3|7647.8|7644.8|37
1680499800000|2023-04-03 05:30:00|7648.8|7645.8|7649.5|7646.5|7650.8|7647.8|7648.3|7645.3|66
1680500100000|2023-04-03 05:35:00|7649.8|7646.8|7649|7646|7651|7648|7648.8|7645.8|46
1680500400000|2023-04-03 05:40:00|7648.8|7645.8|7646.8|7643.8|7650.5|7647.5|7646.8|7643.8|43
1680500700000|2023-04-03 05:45:00|7646.5|7643.5|7646.5|7643.5|7647|7644|7643.3|7640.3|132
1680501000000|2023-04-03 05:50:00|7646.3|7643.3|7647|7644|7648.8|7645.8|7646|7643|88
1680501300000|2023-04-03 05:55:00|7647.5|7644.5|7650.5|7647.5|7650.5|7647.5|7646|7643|89
1680501600000|2023-04-03 06:00:00|7650.3|7647.3|7654|7652|7654.8|7652.8|7645.5|7643.5|359
1680501900000|2023-04-03 06:05:00|7653.8|7651.8|7655|7653|7656.5|7654.5|7653|7651|159
1680502200000|2023-04-03 06:10:00|7655.3|7653.3|7656.5|7654.5|7658.8|7656.8|7655|7653|163
1680502500000|2023-04-03 06:15:00|7656.8|7654.8|7656.3|7654.3|7657.3|7655.3|7654.3|7652.3|116
1680502800000|2023-04-03 06:20:00|7656.5|7654.5|7654.8|7652.8|7658.3|7656.3|7654.5|7652.5|95
1680503100000|2023-04-03 06:25:00|7654.5|7652.5|7655.5|7653.5|7657.3|7655.3|7654.3|7652.3|113
1680503400000|2023-04-03 06:30:00|7655.8|7653.8|7662.3|7660.3|7662.3|7660.3|7655.8|7653.8|149
1680503700000|2023-04-03 06:35:00|7662.8|7660.8|7662|7660|7663.3|7661.3|7660.5|7658.5|173
1680504000000|2023-04-03 06:40:00|7661.8|7659.8|7661.3|7659.3|7663.5|7661.5|7661.3|7659.3|88
1680504300000|2023-04-03 06:45:00|7660.8|7658.8|7661.3|7659.3|7662.3|7660.3|7660.5|7658.5|75
1680504600000|2023-04-03 06:50:00|7661.5|7659.5|7661.8|7659.8|7662.8|7660.8|7659.5|7657.5|131
1680504900000|2023-04-03 06:55:00|7661.5|7659.5|7680.5|7678.5|7680.5|7678.5|7661.5|7659.5|738
1680505200000|2023-04-03 07:00:00|7680|7679|7674.5|7673.5|7684.8|7683.8|7665|7664|4326
1680505500000|2023-04-03 07:05:00|7674.8|7673.8|7679.3|7678.3|7683.3|7682.3|7668.5|7667.5|2561
1680505800000|2023-04-03 07:10:00|7679.8|7678.8|7676|7675|7681.5|7680.5|7674.5|7673.5|1438
1680506100000|2023-04-03 07:15:00|7676.3|7675.3|7670.8|7669.8|7678.5|7677.5|7665.3|7664.3|1607
1680506400000|2023-04-03 07:20:00|7670.5|7669.5|7675.8|7674.8|7678.8|7677.8|7666.3|7665.3|995
1680506700000|2023-04-03 07:25:00|7676|7675|7668.8|7667.8|7677.3|7676.3|7666.3|7665.3|660
1680507000000|2023-04-03 07:30:00|7668.3|7667.3|7676.3|7675.3|7677.3|7676.3|7665.3|7664.3|799
1680507300000|2023-04-03 07:35:00|7676.5|7675.5|7677.3|7676.3|7680.5|7679.5|7670|7669|592
1680507600000|2023-04-03 07:40:00|7677|7676|7679.6|7678.6|7679.9|7678.9|7671.5|7670.5|472
1680507900000|2023-04-03 07:45:00|7679.9|7678.9|7681.4|7680.4|7682.6|7681.6|7676.6|7675.6|706
1680508200000|2023-04-03 07:50:00|7681.1|7680.1|7690.6|7689.6|7690.6|7689.6|7681.1|7680.1|330
1680508500000|2023-04-03 07:55:00|7690.4|7689.4|7686.6|7685.6|7691.6|7690.6|7685.9|7684.9|449
1680508800000|2023-04-03 08:00:00|7686.9|7685.9|7688.9|7687.9|7690.9|7689.9|7686.1|7685.1|424
1680509100000|2023-04-03 08:05:00|7688.6|7687.6|7686.1|7685.1|7692.4|7691.4|7685.4|7684.4|538
1680509400000|2023-04-03 08:10:00|7686.6|7685.6|7687.9|7686.9|7687.9|7686.9|7684.9|7683.9|567
1680509700000|2023-04-03 08:15:00|7688.4|7687.4|7692.6|7691.6|7692.9|7691.9|7684.6|7683.6|448
1680510000000|2023-04-03 08:20:00|7692.9|7691.9|7685.9|7684.9|7694.4|7693.4|7685.9|7684.9|593
1680510300000|2023-04-03 08:25:00|7685.6|7684.6|7685.6|7684.6|7686.9|7685.9|7682.4|7681.4|338
1680510600000|2023-04-03 08:30:00|7685.9|7684.9|7686.9|7685.9|7687.4|7686.4|7682.6|7681.6|364
1680510900000|2023-04-03 08:35:00|7686.6|7685.6|7684.6|7683.6|7688.1|7687.1|7682.9|7681.9|353
1680511200000|2023-04-03 08:40:00|7684.9|7683.9|7688.9|7687.9|7689.1|7688.1|7683.4|7682.4|163
1680511500000|2023-04-03 08:45:00|7688.6|7687.6|7686.6|7685.6|7689.4|7688.4|7684.9|7683.9|195
1680511800000|2023-04-03 08:50:00|7686.4|7685.4|7690.9|7689.9|7693.9|7692.9|7686.4|7685.4|461
1680512100000|2023-04-03 08:55:00|7691.1|7690.1|7689.4|7688.4|7692.9|7691.9|7688.4|7687.4|574
1680512400000|2023-04-03 09:00:00|7689.1|7688.1|7694.9|7693.9|7696.1|7695.1|7688.4|7687.4|353
1680512700000|2023-04-03 09:05:00|7694.4|7693.4|7696.4|7695.4|7697.4|7696.4|7694.4|7693.4|332
1680513000000|2023-04-03 09:10:00|7696.1|7695.1|7692.9|7691.9|7696.4|7695.4|7691.4|7690.4|303
1680513300000|2023-04-03 09:15:00|7693.4|7692.4|7690.9|7689.9|7693.9|7692.9|7690.9|7689.9|305
1680513600000|2023-04-03 09:20:00|7691.4|7690.4|7686.9|7685.9|7691.4|7690.4|7686.9|7685.9|576
1680513900000|2023-04-03 09:25:00|7687.4|7686.4|7683.4|7682.4|7687.9|7686.9|7682.4|7681.4|273
1680514200000|2023-04-03 09:30:00|7683.6|7682.6|7688.9|7687.9|7688.9|7687.9|7681.9|7680.9|255
1680514500000|2023-04-03 09:35:00|7689.4|7688.4|7687.6|7686.6|7690.9|7689.9|7687.6|7686.6|369
1680514800000|2023-04-03 09:40:00|7687.9|7686.9|7685.9|7684.9|7688.4|7687.4|7684.6|7683.6|407
1680515100000|2023-04-03 09:45:00|7686.1|7685.1|7687.9|7686.9|7690.9|7689.9|7684.1|7683.1|283
1680515400000|2023-04-03 09:50:00|7687.6|7686.6|7686.4|7685.4|7688.6|7687.6|7685.9|7684.9|213
1680515700000|2023-04-03 09:55:00|7685.9|7684.9|7685.1|7684.1|7686.1|7685.1|7683.4|7682.4|202
1680516000000|2023-04-03 10:00:00|7685.4|7684.4|7687.6|7686.6|7688.9|7687.9|7684.4|7683.4|356
1680516300000|2023-04-03 10:05:00|7687.9|7686.9|7683.9|7682.9|7687.9|7686.9|7682.9|7681.9|259
1680516600000|2023-04-03 10:10:00|7683.4|7682.4|7686.4|7685.4|7687.1|7686.1|7682.6|7681.6|377
1680516900000|2023-04-03 10:15:00|7686.9|7685.9|7689.9|7688.9|7689.9|7688.9|7685.4|7684.4|219
1680517200000|2023-04-03 10:20:00|7689.4|7688.4|7692.9|7691.9|7692.9|7691.9|7688.9|7687.9|222
1680517500000|2023-04-03 10:25:00|7693.1|7692.1|7693.6|7692.6|7693.9|7692.9|7691.4|7690.4|357
1680517800000|2023-04-03 10:30:00|7693.4|7692.4|7692.6|7691.6|7695.4|7694.4|7691.9|7690.9|278
1680518100000|2023-04-03 10:35:00|7692.9|7691.9|7693.9|7692.9|7695.4|7694.4|7692.4|7691.4|190
1680518400000|2023-04-03 10:40:00|7693.6|7692.6|7696.4|7695.4|7696.4|7695.4|7693.6|7692.6|288
1680518700000|2023-04-03 10:45:00|7696.6|7695.6|7697.4|7696.4|7698.9|7697.9|7694.4|7693.4|431
1680519000000|2023-04-03 10:50:00|7696.9|7695.9|7697.4|7696.4|7700.4|7699.4|7696.4|7695.4|432
1680519300000|2023-04-03 10:55:00|7697.1|7696.1|7695.9|7694.9|7700.9|7699.9|7695.9|7694.9|701
1680519600000|2023-04-03 11:00:00|7696.1|7695.1|7688.4|7687.4|7696.4|7695.4|7688.1|7687.1|1139
1680519900000|2023-04-03 11:05:00|7688.1|7687.1|7682.4|7681.4|7689.4|7688.4|7681.9|7680.9|405
1680520200000|2023-04-03 11:10:00|7681.9|7680.9|7686.4|7685.4|7687.9|7686.9|7681.6|7680.6|264
1680520500000|2023-04-03 11:15:00|7686.6|7685.6|7683.4|7682.4|7688.9|7687.9|7683.4|7682.4|253
1680520800000|2023-04-03 11:20:00|7683.6|7682.6|7684.4|7683.4|7685.9|7684.9|7683.6|7682.6|313
1680521100000|2023-04-03 11:25:00|7683.9|7682.9|7680.4|7679.4|7684.4|7683.4|7678.6|7677.6|277
1680521400000|2023-04-03 11:30:00|7680.1|7679.1|7680.9|7679.9|7681.4|7680.4|7677.4|7676.4|489
1680521700000|2023-04-03 11:35:00|7681.1|7680.1|7682.9|7681.9|7683.9|7682.9|7680.6|7679.6|503
1680522000000|2023-04-03 11:40:00|7682|7681|7680.5|7679.5|7682|7681|7677.5|7676.5|365
1680522300000|2023-04-03 11:45:00|7680.2|7679.2|7678.5|7677.5|7682|7681|7678|7677|523
1680522600000|2023-04-03 11:50:00|7679|7678|7677.5|7676.5|7680|7679|7677.5|7676.5|310
1680522900000|2023-04-03 11:55:00|7677.7|7676.7|7681|7680|7681.5|7680.5|7677.5|7676.5|373
1680523200000|2023-04-03 12:00:00|7681.5|7680.5|7678|7677|7682|7681|7677.5|7676.5|420
1680523500000|2023-04-03 12:05:00|7678.7|7677.7|7677.7|7676.7|7680|7679|7677.5|7676.5|475
1680523800000|2023-04-03 12:10:00|7678|7677|7677|7676|7680.5|7679.5|7675.5|7674.5|396
1680524100000|2023-04-03 12:15:00|7676.7|7675.7|7675.5|7674.5|7678.5|7677.5|7674|7673|197
1680524400000|2023-04-03 12:20:00|7675.7|7674.7|7674.2|7673.2|7676|7675|7672.5|7671.5|198
1680524700000|2023-04-03 12:25:00|7674|7673|7675|7674|7675.7|7674.7|7673|7672|162
1680525000000|2023-04-03 12:30:00|7675.2|7674.2|7672|7671|7675.5|7674.5|7671.2|7670.2|449
1680525300000|2023-04-03 12:35:00|7672.2|7671.2|7670|7669|7674.5|7673.5|7669.5|7668.5|347
1680525600000|2023-04-03 12:40:00|7670.2|7669.2|7670|7669|7671.5|7670.5|7669|7668|383
1680525900000|2023-04-03 12:45:00|7670.2|7669.2|7667.5|7666.5|7671|7670|7667|7666|447
1680526200000|2023-04-03 12:50:00|7667.7|7666.7|7667|7666|7668|7667|7665|7664|472
1680526500000|2023-04-03 12:55:00|7666.7|7665.7|7672|7671|7672|7671|7666.5|7665.5|426
1680526800000|2023-04-03 13:00:00|7671.5|7670.5|7673.5|7672.5|7674|7673|7670.5|7669.5|706
1680527100000|2023-04-03 13:05:00|7674|7673|7672|7671|7674|7673|7671|7670|458
1680527400000|2023-04-03 13:10:00|7671.7|7670.7|7672|7671|7672.5|7671.5|7669.5|7668.5|422
1680527700000|2023-04-03 13:15:00|7672.2|7671.2|7670|7669|7673|7672|7668|7667|420
1680528000000|2023-04-03 13:20:00|7670.5|7669.5|7670|7669|7670.5|7669.5|7667|7666|534
1680528300000|2023-04-03 13:25:00|7669.5|7668.5|7675|7674|7675|7674|7669|7668|653
1680528600000|2023-04-03 13:30:00|7675.5|7674.5|7683.5|7682.5|7684|7683|7675.2|7674.2|1020
1680528900000|2023-04-03 13:35:00|7683.7|7682.7|7681.5|7680.5|7687|7686|7679.5|7678.5|785
1680529200000|2023-04-03 13:40:00|7681.7|7680.7|7682.2|7681.2|7682.5|7681.5|7676.5|7675.5|577
1680529500000|2023-04-03 13:45:00|7682.5|7681.5|7688|7687|7690|7689|7682.5|7681.5|746
1680529800000|2023-04-03 13:50:00|7688.5|7687.5|7693|7692|7694.5|7693.5|7685|7684|912
1680530100000|2023-04-03 13:55:00|7693.2|7692.2|7690.2|7689.2|7695.5|7694.5|7690|7689|577
1680530400000|2023-04-03 14:00:00|7695|7694|7687.5|7686.5|7695|7694|7682.2|7681.2|1149
1680530700000|2023-04-03 14:05:00|7687|7686|7689.5|7688.5|7691.5|7690.5|7683.7|7682.7|678
1680531000000|2023-04-03 14:10:00|7689.7|7688.7|7690.5|7689.5|7692.3|7691.3|7687.3|7686.3|775
1680531300000|2023-04-03 14:15:00|7690.3|7689.3|7693.5|7692.5|7694|7693|7687.5|7686.5|366
1680531600000|2023-04-03 14:20:00|7693.8|7692.8|7692.8|7691.8|7697.5|7696.5|7691|7690|1211
1680531900000|2023-04-03 14:25:00|7693|7692|7696.5|7695.5|7697.3|7696.3|7689.8|7688.8|794
1680532200000|2023-04-03 14:30:00|7696.3|7695.3|7698.3|7697.3|7699.3|7698.3|7694.5|7693.5|700
1680532500000|2023-04-03 14:35:00|7698.5|7697.5|7690.8|7689.8|7699.8|7698.8|7689.3|7688.3|608
1680532800000|2023-04-03 14:40:00|7690.5|7689.5|7685.5|7684.5|7691.8|7690.8|7681.3|7680.3|771
1680533100000|2023-04-03 14:45:00|7685.8|7684.8|7685.5|7684.5|7688.8|7687.8|7683.3|7682.3|786
1680533400000|2023-04-03 14:50:00|7685.3|7684.3|7680.5|7679.5|7686.3|7685.3|7679.5|7678.5|716
1680533700000|2023-04-03 14:55:00|7680.3|7679.3|7674.5|7673.5|7681.3|7680.3|7674.3|7673.3|617
1680534000000|2023-04-03 15:00:00|7674.8|7673.8|7673.3|7672.3|7678.3|7677.3|7672.8|7671.8|627
1680534300000|2023-04-03 15:05:00|7673.5|7672.5|7670.8|7669.8|7674.3|7673.3|7666.5|7665.5|869
1680534600000|2023-04-03 15:10:00|7670.5|7669.5|7672.3|7671.3|7674|7673|7669.3|7668.3|680
1680534900000|2023-04-03 15:15:00|7671.8|7670.8|7671.3|7670.3|7673.8|7672.8|7669.3|7668.3|1042
1680535200000|2023-04-03 15:20:00|7671.5|7670.5|7670.8|7669.8|7673.3|7672.3|7667.3|7666.3|1230
1680535500000|2023-04-03 15:25:00|7671|7670|7671.3|7669.3|7671.8|7670.8|7668.5|7667.5|3326
1680535800000|2023-04-03 15:30:00|7671.8|7669.8|7673.8|7671.8|7676.8|7674.8|7669.8|7667.8|4873
1680536100000|2023-04-03 15:35:00|7674.3|7672.3|7674.3|7672.3|7674.8|7672.8|7670.5|7668.5|1038
1680536400000|2023-04-03 15:40:00|7674.8|7672.8|7674.8|7672.8|7676.8|7674.8|7674.3|7672.3|515
1680536700000|2023-04-03 15:45:00|7675.3|7673.3|7677.8|7675.8|7677.8|7675.8|7674.8|7672.8|539
1680537000000|2023-04-03 15:50:00|7677.3|7675.3|7678.8|7676.8|7679|7677|7675.8|7673.8|351
1680537300000|2023-04-03 15:55:00|7679.3|7677.3|7680.5|7678.5|7680.8|7678.8|7677.8|7675.8|170
1680537600000|2023-04-03 16:00:00|7680.8|7678.8|7680.8|7678.8|7681.3|7679.3|7679.3|7677.3|277
1680537900000|2023-04-03 16:05:00|7680.3|7678.3|7681.3|7679.3|7681.8|7679.8|7679.3|7677.3|127
1680538200000|2023-04-03 16:10:00|7680.8|7678.8|7681.8|7679.8|7682|7680|7680.3|7678.3|123
1680538500000|2023-04-03 16:15:00|7682|7680|7684.3|7682.3|7684.3|7682.3|7682|7680|217
1680538800000|2023-04-03 16:20:00|7684.5|7682.5|7684.3|7682.3|7684.8|7682.8|7682|7680|255
1680539100000|2023-04-03 16:25:00|7684|7682|7684.8|7682.8|7685.8|7683.8|7683.3|7681.3|79
1680539400000|2023-04-03 16:30:00|7685|7683|7686.3|7684.3|7686.8|7684.8|7684.8|7682.8|187
1680539700000|2023-04-03 16:35:00|7685.8|7683.8|7686.3|7684.3|7686.8|7684.8|7685|7683|88
1680540000000|2023-04-03 16:40:00|7686|7684|7681.8|7679.8|7686.3|7684.3|7681.3|7679.3|102
1680540300000|2023-04-03 16:45:00|7681.5|7679.5|7683.3|7681.3|7683.5|7681.5|7681.3|7679.3|32
1680540600000|2023-04-03 16:50:00|7683.5|7681.5|7681.3|7679.3|7685|7683|7681.3|7679.3|128
1680540900000|2023-04-03 16:55:00|7681|7679|7680.5|7678.5|7681.5|7679.5|7679.5|7677.5|98
1680541200000|2023-04-03 17:00:00|7680.8|7678.8|7681.3|7679.3|7681.3|7679.3|7679.8|7677.8|78
1680541500000|2023-04-03 17:05:00|7681.8|7679.8|7683|7681|7683.3|7681.3|7680.8|7678.8|37
1680541800000|2023-04-03 17:10:00|7683.3|7681.3|7684.8|7682.8|7685.3|7683.3|7682.8|7680.8|92
1680542100000|2023-04-03 17:15:00|7685|7683|7686.3|7684.3|7686.5|7684.5|7684|7682|147
1680542400000|2023-04-03 17:20:00|7686.8|7684.8|7686|7684|7686.8|7684.8|7684.8|7682.8|125
1680542700000|2023-04-03 17:25:00|7686.3|7684.3|7682.8|7680.8|7686.3|7684.3|7682.5|7680.5|36
1680543000000|2023-04-03 17:30:00|7682.3|7680.3|7683.3|7681.3|7684.3|7682.3|7682.3|7680.3|96
1680543300000|2023-04-03 17:35:00|7683.5|7681.5|7683|7681|7684.8|7682.8|7682.3|7680.3|88
1680543600000|2023-04-03 17:40:00|7682.8|7680.8|7681.5|7679.5|7683.3|7681.3|7680.3|7678.3|55
1680543900000|2023-04-03 17:45:00|7681.3|7679.3|7682.8|7680.8|7683.3|7681.3|7680.8|7678.8|77
1680544200000|2023-04-03 17:50:00|7682.5|7680.5|7680.8|7678.8|7682.8|7680.8|7679.8|7677.8|83
1680544500000|2023-04-03 17:55:00|7680.3|7678.3|7683|7681|7683.8|7681.8|7680|7678|36
1680544800000|2023-04-03 18:00:00|7682.8|7680.8|7683.8|7681.8|7685.8|7683.8|7682.5|7680.5|65
1680545100000|2023-04-03 18:05:00|7683.5|7681.5|7685.8|7683.8|7686.8|7684.8|7683.3|7681.3|213
1680545400000|2023-04-03 18:10:00|7685.5|7683.5|7686.8|7684.8|7687.8|7685.8|7685|7683|167
1680545700000|2023-04-03 18:15:00|7687.3|7685.3|7686|7684|7687.3|7685.3|7685|7683|45
1680546000000|2023-04-03 18:20:00|7685.8|7683.8|7687|7685|7687.3|7685.3|7685.3|7683.3|60
1680546300000|2023-04-03 18:25:00|7686.8|7684.8|7687.8|7685.8|7688.3|7686.3|7686.8|7684.8|65
1680546600000|2023-04-03 18:30:00|7687.5|7685.5|7688.5|7686.5|7688.8|7686.8|7687.5|7685.5|52
1680546900000|2023-04-03 18:35:00|7688.3|7686.3|7690.3|7688.3|7690.8|7688.8|7688.3|7686.3|121
1680547200000|2023-04-03 18:40:00|7690.5|7688.5|7691.3|7689.3|7691.3|7689.3|7689.8|7687.8|87
1680547500000|2023-04-03 18:45:00|7691|7689|7691.8|7689.8|7692.3|7690.3|7690.8|7688.8|96
1680547800000|2023-04-03 18:50:00|7692|7690|7692|7690|7693.5|7691.5|7691.8|7689.8|198
1680548100000|2023-04-03 18:55:00|7691.8|7689.8|7692.8|7690.8|7693.3|7691.3|7691.8|7689.8|35
1680548400000|2023-04-03 19:00:00|7693.3|7691.3|7692.8|7690.8|7693.8|7691.8|7691.8|7689.8|153
1680548700000|2023-04-03 19:05:00|7693|7691|7691.8|7689.8|7693.8|7691.8|7691.3|7689.3|85
1680549000000|2023-04-03 19:10:00|7691.5|7689.5|7692.8|7690.8|7693.5|7691.5|7691.5|7689.5|74
1680549300000|2023-04-03 19:15:00|7692.5|7690.5|7692.8|7690.8|7693|7691|7692.3|7690.3|69
1680549600000|2023-04-03 19:20:00|7693|7691|7693.5|7691.5|7693.8|7691.8|7692.5|7690.5|93
1680549900000|2023-04-03 19:25:00|7693.8|7691.8|7695.5|7693.5|7696.3|7694.3|7693.8|7691.8|218
1680550200000|2023-04-03 19:30:00|7695.3|7693.3|7695.8|7693.8|7698.3|7696.3|7694.3|7692.3|141
1680550500000|2023-04-03 19:35:00|7696|7694|7691.3|7689.3|7696.3|7694.3|7691.3|7689.3|305
1680550800000|2023-04-03 19:40:00|7691.5|7689.5|7693.3|7691.3|7693.8|7691.8|7690.3|7688.3|261
1680551100000|2023-04-03 19:45:00|7693.5|7691.5|7692.8|7690.8|7694.8|7692.8|7692.5|7690.5|189
1680551400000|2023-04-03 19:50:00|7693.3|7691.3|7695.3|7693.3|7698.8|7696.8|7692.5|7690.5|890
1680551700000|2023-04-03 19:55:00|7695.5|7693.5|7698.8|7694.8|7700.3|7698.3|7695.3|7693.3|794
1680552000000|2023-04-03 20:00:00|7699.3|7695.3|7699.9|7695.9|7700|7696|7697|7693|0
1680552300000|2023-04-03 20:05:00|7699.8|7695.8|7700.4|7696.4|7700.4|7696.4|7698.8|7694.8|0
1680552600000|2023-04-03 20:10:00|7700.3|7696.3|7695.6|7691.6|7700.7|7696.7|7695.2|7691.2|0
1680552900000|2023-04-03 20:15:00|7695.3|7691.3|7693.3|7689.3|7695.3|7691.3|7693.3|7689.3|0
1680553200000|2023-04-03 20:20:00|7693.4|7689.4|7694.7|7690.7|7694.7|7690.7|7693.4|7689.4|0
1680553500000|2023-04-03 20:25:00|7694.6|7690.6|7694.7|7690.7|7695.4|7691.4|7694.3|7690.3|0
1680553800000|2023-04-03 20:30:00|7694.5|7690.5|7694.3|7690.3|7695.1|7691.1|7693.6|7689.6|0
1680554100000|2023-04-03 20:35:00|7694.2|7690.2|7694.3|7690.3|7695|7691|7693.8|7689.8|0
1680554400000|2023-04-03 20:40:00|7694.1|7690.1|7693.6|7689.6|7694.6|7690.6|7693.2|7689.2|0
1680554700000|2023-04-03 20:45:00|7693.4|7689.4|7693.5|7689.5|7693.8|7689.8|7692.7|7688.7|0
1680555000000|2023-04-03 20:50:00|7693.4|7689.4|7692.7|7688.7|7693.5|7689.5|7692.7|7688.7|0
1680555300000|2023-04-03 20:55:00|7692.6|7688.6|7694|7690|7694.2|7690.2|7692.4|7688.4|0
1680555600000|2023-04-03 21:00:00|7693.9|7689.9|7694.2|7690.2|7694.2|7690.2|7693.5|7689.5|0
1680555900000|2023-04-03 21:05:00|7694.3|7690.3|7694.1|7690.1|7694.3|7690.3|7694.1|7690.1|0
1680556200000|2023-04-03 21:10:00|7693.9|7689.9|7694.8|7690.8|7695.1|7691.1|7693.7|7689.7|0
1680556500000|2023-04-03 21:15:00|7694.9|7690.9|7695|7691|7695.7|7691.7|7694.9|7690.9|0
1680556800000|2023-04-03 21:20:00|7695.1|7691.1|7695.2|7691.2|7695.3|7691.3|7695|7691|0
1680557100000|2023-04-03 21:25:00|7695.1|7691.1|7694.5|7690.5|7695.1|7691.1|7694.2|7690.2|0
1680557400000|2023-04-03 21:30:00|7694.6|7690.6|7694.5|7690.5|7694.7|7690.7|7694.4|7690.4|0
1680557700000|2023-04-03 21:35:00|7694.4|7690.4|7694.5|7690.5|7694.6|7690.6|7694.3|7690.3|0
1680558000000|2023-04-03 21:40:00|7694.6|7690.6|7693.6|7689.6|7694.6|7690.6|7693.3|7689.3|0
1680558300000|2023-04-03 21:45:00|7693.5|7689.5|7693.3|7689.3|7693.8|7689.8|7692.7|7688.7|0
1680558600000|2023-04-03 21:50:00|7693.4|7689.4|7693|7689|7693.6|7689.6|7693|7689|0
1680558900000|2023-04-03 21:55:00|7693.1|7689.1|7693.2|7689.2|7693.3|7689.3|7693.1|7689.1|0
1680559200000|2023-04-03 22:00:00|7693.3|7689.3|7690|7686|7693.7|7689.7|7688.8|7684.8|0
1680559500000|2023-04-03 22:05:00|7690.1|7686.1|7690.3|7686.3|7691|7687|7690|7686|0
1680559800000|2023-04-03 22:10:00|7690.4|7686.4|7689.5|7685.5|7691|7687|7689.5|7685.5|0
1680560100000|2023-04-03 22:15:00|7689.4|7685.4|7689.1|7685.1|7690|7686|7687.7|7683.7|0
1680560400000|2023-04-03 22:20:00|7689|7685|7688.8|7684.8|7689|7685|7688.4|7684.4|0
1680560700000|2023-04-03 22:25:00|7688.9|7684.9|7688.6|7684.6|7689.3|7685.3|7688.6|7684.6|0
1680561000000|2023-04-03 22:30:00|7688.7|7684.7|7689|7685|7689.4|7685.4|7688.2|7684.2|0
1680561300000|2023-04-03 22:35:00|7688.9|7684.9|7688.7|7684.7|7689|7685|7688.7|7684.7|0
1680561600000|2023-04-03 22:40:00|7688.6|7684.6|7688.7|7684.7|7688.7|7684.7|7687.5|7683.5|0
1680561900000|2023-04-03 22:45:00|7688.8|7684.8|7688.8|7684.8|7689|7685|7688.7|7684.7|0
1680562200000|2023-04-03 22:50:00|7688.6|7684.6|7688.3|7684.3|7688.6|7684.6|7688.3|7684.3|0
1680562500000|2023-04-03 22:55:00|7688.2|7684.2|7688.6|7684.6|7688.7|7684.7|7688|7684|0
1680562800000|2023-04-03 23:00:00|7688.7|7684.7|7689.5|7685.5|7690.2|7686.2|7688.3|7684.3|0
1680563100000|2023-04-03 23:05:00|7689.6|7685.6|7691.1|7687.1|7691.1|7687.1|7689.5|7685.5|0
1680563400000|2023-04-03 23:10:00|7690.9|7686.9|7691|7687|7691.1|7687.1|7690|7686|0
1680563700000|2023-04-03 23:15:00|7691.1|7687.1|7691|7687|7691.4|7687.4|7690.7|7686.7|0
1680564000000|2023-04-03 23:20:00|7690.9|7686.9|7694.2|7690.2|7694.2|7690.2|7690.7|7686.7|0
1680564300000|2023-04-03 23:25:00|7694.3|7690.3|7693.8|7689.8|7694.9|7690.9|7692.7|7688.7|0
1680564600000|2023-04-03 23:30:00|7693.7|7689.7|7693.2|7689.2|7693.8|7689.8|7692.7|7688.7|0
1680564900000|2023-04-03 23:35:00|7693.3|7689.3|7694.4|7690.4|7694.5|7690.5|7693.3|7689.3|0
1680565200000|2023-04-03 23:40:00|7694.3|7690.3|7693.3|7689.3|7694.3|7690.3|7693|7689|0
1680565500000|2023-04-03 23:45:00|7693.2|7689.2|7693.6|7689.6|7694|7690|7692.6|7688.6|0
1680565800000|2023-04-03 23:50:00|7693.7|7689.7|7693.6|7689.6|7694.3|7690.3|7693.2|7689.2|0
1680566100000|2023-04-03 23:55:00|7693.5|7689.5|7693.2|7689.2|7694|7690|7693.2|7689.2|0
1680566400000|2023-04-04 00:00:00|7693.4|7689.4|7693.5|7690.5|7695.3|7692.3|7692.5|7689.2|26
1680566700000|2023-04-04 00:05:00|7693.8|7690.8|7694.3|7691.3|7695.8|7692.8|7693.5|7690.5|44
1680567000000|2023-04-04 00:10:00|7694.5|7691.5|7693.5|7690.5|7694.5|7691.5|7692.8|7689.8|15
1680567300000|2023-04-04 00:15:00|7693.8|7690.8|7694|7691|7694.8|7691.8|7693.5|7690.5|27
1680567600000|2023-04-04 00:20:00|7693.8|7690.8|7696|7693|7696.5|7693.5|7693.8|7690.8|13
1680567900000|2023-04-04 00:25:00|7697|7694|7699|7696|7699.5|7696.5|7697|7694|15
1680568200000|2023-04-04 00:30:00|7698.8|7695.8|7699|7696|7699|7696|7696|7693|22
1680568500000|2023-04-04 00:35:00|7698.8|7695.8|7695.8|7692.8|7698.8|7695.8|7695.5|7692.5|10
1680568800000|2023-04-04 00:40:00|7695.5|7692.5|7695.8|7692.8|7698|7695|7694.8|7691.8|22
1680569100000|2023-04-04 00:45:00|7695.5|7692.5|7695.3|7692.3|7695.8|7692.8|7694|7691|14
1680569400000|2023-04-04 00:50:00|7695.5|7692.5|7696.3|7693.3|7696.3|7693.3|7694.8|7691.8|9
1680569700000|2023-04-04 00:55:00|7696|7693|7698|7695|7698.8|7695.8|7695.5|7692.5|18
1680570000000|2023-04-04 01:00:00|7698.3|7695.3|7697|7694|7699|7696|7696.8|7693.8|44
1680570300000|2023-04-04 01:05:00|7698.3|7695.3|7699|7696|7700.8|7697.8|7697.3|7694.3|59
1680570600000|2023-04-04 01:10:00|7698.8|7695.8|7699|7696|7699|7696|7697.8|7694.8|12
1680570900000|2023-04-04 01:15:00|7698.8|7695.8|7698.8|7695.8|7699.5|7696.5|7697.8|7694.8|23
1680571200000|2023-04-04 01:20:00|7698.3|7695.3|7698|7695|7699|7696|7697.3|7694.3|16
1680571500000|2023-04-04 01:25:00|7698.3|7695.3|7698.5|7695.5|7699.5|7696.5|7698|7695|4
1680571800000|2023-04-04 01:30:00|7698.3|7695.3|7698.5|7695.5|7700.8|7697.8|7698.3|7695.3|41
1680572100000|2023-04-04 01:35:00|7698.3|7695.3|7697|7694|7699.3|7696.3|7697|7694|15
1680572400000|2023-04-04 01:40:00|7697.3|7694.3|7699.5|7696.5|7699.5|7696.5|7697|7694|10
1680572700000|2023-04-04 01:45:00|7699.3|7696.3|7696.3|7693.3|7699.3|7696.3|7695.8|7692.8|13
1680573000000|2023-04-04 01:50:00|7696.8|7693.8|7697.8|7694.8|7698.8|7695.8|7696.8|7693.8|37
1680573300000|2023-04-04 01:55:00|7698|7695|7697|7694|7698.3|7695.3|7696|7693|6
1680573600000|2023-04-04 02:00:00|7696.8|7693.8|7696.5|7693.5|7697.5|7694.5|7696.3|7693.3|15
1680573900000|2023-04-04 02:05:00|7697|7694|7694.5|7691.5|7697.3|7694.3|7694.5|7691.5|10
1680574200000|2023-04-04 02:10:00|7694.3|7691.3|7693.5|7690.5|7694.3|7691.3|7692.5|7689.5|12
1680574500000|2023-04-04 02:15:00|7693.8|7690.8|7694|7691|7694.5|7691.5|7692.5|7689.5|9
1680574800000|2023-04-04 02:20:00|7694.3|7691.3|7694.5|7691.5|7695.3|7692.3|7694.3|7691.3|7
1680575100000|2023-04-04 02:25:00|7694.8|7691.8|7695.8|7692.8|7695.8|7692.8|7694.5|7691.5|11
1680575400000|2023-04-04 02:30:00|7696|7693|7694.8|7691.8|7696|7693|7693.8|7690.8|18
1680575700000|2023-04-04 02:35:00|7695|7692|7694.3|7691.3|7695.5|7692.5|7694.3|7691.3|0
1680576000000|2023-04-04 02:40:00|7694.5|7691.5|7694.3|7691.3|7694.8|7691.8|7694|7691|1
1680576300000|2023-04-04 02:45:00|7694.5|7691.5|7694.5|7691.5|7695.5|7692.5|7694.3|7691.3|4
1680576600000|2023-04-04 02:50:00|7694.8|7691.8|7694|7691|7695.5|7692.5|7693.8|7690.8|9
1680576900000|2023-04-04 02:55:00|7694.3|7691.3|7695|7692|7695.8|7692.8|7694.3|7691.3|3
1680577200000|2023-04-04 03:00:00|7695.3|7692.3|7695.5|7692.5|7696|7693|7695|7692|3
1680577500000|2023-04-04 03:05:00|7695.3|7692.3|7694.8|7691.8|7695.5|7692.5|7694.5|7691.5|7
1680577800000|2023-04-04 03:10:00|7695|7692|7695.8|7692.8|7695.8|7692.8|7694.8|7691.8|1
1680578100000|2023-04-04 03:15:00|7695.5|7692.5|7695|7692|7696.3|7693.3|7694.8|7691.8|2
1680578400000|2023-04-04 03:20:00|7696|7693|7695.8|7692.8|7696.3|7693.3|7695.5|7692.5|4
1680578700000|2023-04-04 03:25:00|7696|7693|7695.5|7692.5|7696|7693|7695.5|7692.5|0
1680579000000|2023-04-04 03:30:00|7695.8|7692.8|7696|7693|7696|7693|7695.5|7692.5|8
1680579300000|2023-04-04 03:35:00|7695.8|7692.8|7695.8|7692.8|7695.8|7692.8|7695.3|7692.3|9
1680579600000|2023-04-04 03:40:00|7696.3|7693.3|7695.5|7692.5|7696.8|7693.8|7695.3|7692.3|25
1680579900000|2023-04-04 03:45:00|7695.8|7692.8|7696.5|7693.5|7697.3|7694.3|7695.8|7692.8|8
1680580200000|2023-04-04 03:50:00|7697|7694|7698|7695|7698|7695|7696.8|7693.8|2
1680580500000|2023-04-04 03:55:00|7698.3|7695.3|7697.5|7694.5|7698.5|7695.5|7697.5|7694.5|19
1680580800000|2023-04-04 04:00:00|7697.3|7694.3|7696.5|7693.5|7697.8|7694.8|7696.3|7693.3|23
1680581100000|2023-04-04 04:05:00|7696.8|7693.8|7696|7693|7696.8|7693.8|7695.8|7692.8|4
1680581400000|2023-04-04 04:10:00|7696.3|7693.3|7695.8|7692.8|7696.8|7693.8|7695.8|7692.8|7
1680581700000|2023-04-04 04:15:00|7696|7693|7695.3|7692.3|7696.3|7693.3|7695.3|7692.3|6
1680582000000|2023-04-04 04:20:00|7695.5|7692.5|7695.3|7692.3|7695.8|7692.8|7694.8|7691.8|12
1680582300000|2023-04-04 04:25:00|7695.5|7692.5|7696.8|7693.8|7696.8|7693.8|7695.5|7692.5|8
1680582600000|2023-04-04 04:30:00|7697|7694|7696.3|7693.3|7697.5|7694.5|7696|7693|26
1680582900000|2023-04-04 04:35:00|7696.8|7693.8|7696.8|7693.8|7697|7694|7696.8|7693.8|12
1680583200000|2023-04-04 04:40:00|7697|7694|7699.8|7696.8|7699.8|7696.8|7696.8|7693.8|71
1680583500000|2023-04-04 04:45:00|7700|7697|7698.8|7695.8|7700.5|7697.5|7697.5|7694.5|37
1680583800000|2023-04-04 04:50:00|7699|7696|7696.5|7693.5|7699.3|7696.3|7696.5|7693.5|47
1680584100000|2023-04-04 04:55:00|7696.8|7693.8|7694.5|7691.5|7698|7695|7694.3|7691.3|32
1680584400000|2023-04-04 05:00:00|7694.8|7691.8|7696.5|7693.5|7696.5|7693.5|7694.8|7691.8|30
1680584700000|2023-04-04 05:05:00|7696.3|7693.3|7696.5|7693.5|7696.8|7693.8|7695|7692|26
1680585000000|2023-04-04 05:10:00|7697|7694|7696.5|7693.5|7697|7694|7695|7692|17
1680585300000|2023-04-04 05:15:00|7696.8|7693.8|7695|7692|7696.8|7693.8|7694.8|7691.8|47
1680585600000|2023-04-04 05:20:00|7695.3|7692.3|7695|7692|7695.3|7692.3|7693.3|7690.3|32
1680585900000|2023-04-04 05:25:00|7695.3|7692.3|7696.5|7693.5|7697|7694|7695.3|7692.3|16
1680586200000|2023-04-04 05:30:00|7696.8|7693.8|7695.5|7692.5|7698|7695|7695.5|7692.5|33
1680586500000|2023-04-04 05:35:00|7695.8|7692.8|7695.8|7692.8|7696.5|7693.5|7694|7691|33
1680586800000|2023-04-04 05:40:00|7696|7693|7694.5|7691.5|7696.5|7693.5|7694.5|7691.5|32
1680587100000|2023-04-04 05:45:00|7694.8|7691.8|7693.5|7690.5|7695.8|7692.8|7693|7690|47
1680587400000|2023-04-04 05:50:00|7693.8|7690.8|7696|7693|7696.5|7693.5|7693.3|7690.3|21
1680587700000|2023-04-04 05:55:00|7696.3|7693.3|7695.5|7692.5|7696.8|7693.8|7695.3|7692.3|32
1680588000000|2023-04-04 06:00:00|7695.8|7692.8|7690.5|7688.5|7696.5|7694.5|7689.3|7687.3|189
1680588300000|2023-04-04 06:05:00|7690.8|7688.8|7688.5|7686.5|7691.8|7689.8|7688.5|7686.5|76
1680588600000|2023-04-04 06:10:00|7689.3|7687.3|7690.5|7688.5|7690.8|7688.8|7687.8|7685.8|74
1680588900000|2023-04-04 06:15:00|7690.3|7688.3|7694.8|7692.8|7694.8|7692.8|7690.3|7688.3|65
1680589200000|2023-04-04 06:20:00|7695|7693|7698.3|7696.3|7698.5|7696.5|7694|7692|125
1680589500000|2023-04-04 06:25:00|7698|7696|7697.3|7695.3|7699|7697|7697.3|7695.3|75
1680589800000|2023-04-04 06:30:00|7696.8|7694.8|7696.5|7694.5|7697.5|7695.5|7695.3|7693.3|52
1680590100000|2023-04-04 06:35:00|7696.8|7694.8|7699.3|7697.3|7699.8|7697.8|7696.3|7694.3|112
1680590400000|2023-04-04 06:40:00|7699|7697|7702.8|7700.8|7703.3|7701.3|7698.5|7696.5|180
1680590700000|2023-04-04 06:45:00|7703.3|7701.3|7704|7702|7705.8|7703.8|7701.8|7699.8|354
1680591000000|2023-04-04 06:50:00|7704.3|7702.3|7711|7709|7711.3|7709.3|7703.8|7701.8|266
1680591300000|2023-04-04 06:55:00|7710.8|7708.8|7712|7710|7712.3|7710.3|7708|7706|272
1680591600000|2023-04-04 07:00:00|7711.5|7710.5|7724.3|7723.3|7729|7728|7709.3|7708.3|3512
1680591900000|2023-04-04 07:05:00|7723.8|7722.8|7717.5|7716.5|7724.3|7723.3|7717.5|7716.5|1494
1680592200000|2023-04-04 07:10:00|7717.3|7716.3|7716.3|7715.3|7717.8|7716.8|7706.3|7705.3|1488
1680592500000|2023-04-04 07:15:00|7717|7716|7705.8|7704.8|7717|7716|7705.8|7704.8|710
1680592800000|2023-04-04 07:20:00|7705.5|7704.5|7708.5|7707.5|7709|7708|7703|7702|646
1680593100000|2023-04-04 07:25:00|7708.3|7707.3|7697.3|7696.3|7708.3|7707.3|7696.8|7695.8|616
1680593400000|2023-04-04 07:30:00|7696.8|7695.8|7695.5|7694.5|7701.3|7700.3|7695|7694|713
1680593700000|2023-04-04 07:35:00|7695.8|7694.8|7698.3|7697.3|7699.3|7698.3|7693.3|7692.3|611
1680594000000|2023-04-04 07:40:00|7699.2|7698.2|7689.7|7688.7|7699.4|7698.4|7688.7|7687.7|502
1680594300000|2023-04-04 07:45:00|7689.9|7688.9|7686.7|7685.7|7689.9|7688.9|7686.2|7685.2|549
1680594600000|2023-04-04 07:50:00|7686.2|7685.2|7687.4|7686.4|7690.4|7689.4|7686.2|7685.2|623
1680594900000|2023-04-04 07:55:00|7687.2|7686.2|7681.7|7680.7|7688.2|7687.2|7679.4|7678.4|543
1680595200000|2023-04-04 08:00:00|7682.2|7681.2|7688.2|7687.2|7688.4|7687.4|7682.2|7681.2|515
1680595500000|2023-04-04 08:05:00|7687.7|7686.7|7686.4|7685.4|7690.2|7689.2|7686.4|7685.4|410
1680595800000|2023-04-04 08:10:00|7686.7|7685.7|7683.2|7682.2|7687.7|7686.7|7682.4|7681.4|421
1680596100000|2023-04-04 08:15:00|7683.7|7682.7|7688.4|7687.4|7688.4|7687.4|7681.4|7680.4|540
1680596400000|2023-04-04 08:20:00|7688.2|7687.2|7691.9|7690.9|7693.2|7692.2|7684.4|7683.4|507
1680596700000|2023-04-04 08:25:00|7692.2|7691.2|7687.2|7686.2|7692.4|7691.4|7686.7|7685.7|400
1680597000000|2023-04-04 08:30:00|7686.9|7685.9|7685.7|7684.7|7691.2|7690.2|7685.7|7684.7|405
1680597300000|2023-04-04 08:35:00|7686.2|7685.2|7687.4|7686.4|7689.2|7688.2|7684.7|7683.7|330
1680597600000|2023-04-04 08:40:00|7687.7|7686.7|7687.2|7686.2|7687.9|7686.9|7683.2|7682.2|384
1680597900000|2023-04-04 08:45:00|7687.4|7686.4|7686.7|7685.7|7690.7|7689.7|7684.2|7683.2|418
1680598200000|2023-04-04 08:50:00|7686.9|7685.9|7683.9|7682.9|7687.2|7686.2|7681.7|7680.7|384
1680598500000|2023-04-04 08:55:00|7684.2|7683.2|7678.4|7677.4|7685.2|7684.2|7675.2|7674.2|633
1680598800000|2023-04-04 09:00:00|7678.2|7677.2|7681.2|7680.2|7681.2|7680.2|7677.9|7676.9|460
1680599100000|2023-04-04 09:05:00|7680.9|7679.9|7683.7|7682.7|7684.2|7683.2|7679.4|7678.4|509
1680599400000|2023-04-04 09:10:00|7683.2|7682.2|7680.9|7679.9|7683.2|7682.2|7680.2|7679.2|403
1680599700000|2023-04-04 09:15:00|7681.2|7680.2|7683.7|7682.7|7684.2|7683.2|7678.7|7677.7|796
1680600000000|2023-04-04 09:20:00|7683.9|7682.9|7677.7|7676.7|7685.2|7684.2|7676.7|7675.7|496
1680600300000|2023-04-04 09:25:00|7677.4|7676.4|7678.2|7677.2|7679.2|7678.2|7675.7|7674.7|345
1680600600000|2023-04-04 09:30:00|7677.9|7676.9|7679.4|7678.4|7679.4|7678.4|7674.9|7673.9|277
1680600900000|2023-04-04 09:35:00|7679.2|7678.2|7683.2|7682.2|7683.2|7682.2|7678.7|7677.7|311
1680601200000|2023-04-04 09:40:00|7682.7|7681.7|7680.9|7679.9|7684.2|7683.2|7679.7|7678.7|480
1680601500000|2023-04-04 09:45:00|7680.7|7679.7|7688.2|7687.2|7688.2|7687.2|7680.2|7679.2|455
1680601800000|2023-04-04 09:50:00|7687.9|7686.9|7683.4|7682.4|7688.2|7687.2|7681.7|7680.7|418
1680602100000|2023-04-04 09:55:00|7683.2|7682.2|7678.9|7677.9|7683.2|7682.2|7678.2|7677.2|256
1680602400000|2023-04-04 10:00:00|7679.4|7678.4|7681.2|7680.2|7681.4|7680.4|7676.2|7675.2|509
1680602700000|2023-04-04 10:05:00|7680.9|7679.9|7682.4|7681.4|7683.2|7682.2|7679.4|7678.4|378
1680603000000|2023-04-04 10:10:00|7682.2|7681.2|7681.4|7680.4|7682.4|7681.4|7680.2|7679.2|294
1680603300000|2023-04-04 10:15:00|7681.2|7680.2|7683.2|7682.2|7684.4|7683.4|7680.9|7679.9|492
1680603600000|2023-04-04 10:20:00|7682.9|7681.9|7680.4|7679.4|7683.9|7682.9|7679.7|7678.7|355
1680603900000|2023-04-04 10:25:00|7680.2|7679.2|7678.2|7677.2|7680.2|7679.2|7677.2|7676.2|427
1680604200000|2023-04-04 10:30:00|7678.4|7677.4|7681.2|7680.2|7681.2|7680.2|7677.7|7676.7|482
1680604500000|2023-04-04 10:35:00|7680.9|7679.9|7681.7|7680.7|7683.2|7682.2|7679.2|7678.2|356
1680604800000|2023-04-04 10:40:00|7681.9|7680.9|7678.9|7677.9|7682.4|7681.4|7678.9|7677.9|386
1680605100000|2023-04-04 10:45:00|7679.2|7678.2|7681.7|7680.7|7683.2|7682.2|7677.9|7676.9|452
1680605400000|2023-04-04 10:50:00|7682.2|7681.2|7681.4|7680.4|7683.2|7682.2|7678.9|7677.9|428
1680605700000|2023-04-04 10:55:00|7681.7|7680.7|7677.9|7676.9|7682.7|7681.7|7677.2|7676.2|470
1680606000000|2023-04-04 11:00:00|7677.7|7676.7|7680.2|7679.2|7680.2|7679.2|7674.7|7673.7|502
1680606300000|2023-04-04 11:05:00|7679.7|7678.7|7679.7|7678.7|7681.7|7680.7|7678.2|7677.2|407
1680606600000|2023-04-04 11:10:00|7679.9|7678.9|7678.7|7677.7|7681.7|7680.7|7677.7|7676.7|399
1680606900000|2023-04-04 11:15:00|7678.4|7677.4|7675.7|7674.7|7678.7|7677.7|7674.7|7673.7|366
1680607200000|2023-04-04 11:20:00|7675.9|7674.9|7676.9|7675.9|7679.2|7678.2|7675.7|7674.7|194
1680607500000|2023-04-04 11:25:00|7676.7|7675.7|7672.7|7671.7|7676.7|7675.7|7672.7|7671.7|232
1680607800000|2023-04-04 11:30:00|7673.2|7672.2|7674.7|7673.7|7675.2|7674.2|7672.2|7671.2|270
1680608100000|2023-04-04 11:35:00|7674.4|7673.4|7674.2|7673.2|7675.4|7674.4|7673.9|7672.9|219
1680608400000|2023-04-04 11:40:00|7673.6|7672.6|7672.1|7671.1|7674.1|7673.1|7671.1|7670.1|239
1680608700000|2023-04-04 11:45:00|7672.3|7671.3|7674.1|7673.1|7674.1|7673.1|7672.3|7671.3|205
1680609000000|2023-04-04 11:50:00|7673.6|7672.6|7673.6|7672.6|7674.6|7673.6|7671.6|7670.6|275
1680609300000|2023-04-04 11:55:00|7673.1|7672.1|7676.1|7675.1|7676.3|7675.3|7673.1|7672.1|189
1680609600000|2023-04-04 12:00:00|7675.6|7674.6|7675.6|7674.6|7676.1|7675.1|7672.8|7671.8|592
1680609900000|2023-04-04 12:05:00|7675.3|7674.3|7674.6|7673.6|7676.1|7675.1|7673.6|7672.6|300
1680610200000|2023-04-04 12:10:00|7674.8|7673.8|7676.1|7675.1|7676.1|7675.1|7674.6|7673.6|299
1680610500000|2023-04-04 12:15:00|7675.8|7674.8|7677.6|7676.6|7677.6|7676.6|7674.6|7673.6|338
1680610800000|2023-04-04 12:20:00|7677.8|7676.8|7678.6|7677.6|7680.1|7679.1|7677.3|7676.3|417
1680611100000|2023-04-04 12:25:00|7678.1|7677.1|7679.1|7678.1|7680.1|7679.1|7678.1|7677.1|304
1680611400000|2023-04-04 12:30:00|7678.6|7677.6|7679.6|7678.6|7680.3|7679.3|7677.1|7676.1|382
1680611700000|2023-04-04 12:35:00|7679.8|7678.8|7680.1|7679.1|7680.1|7679.1|7679.1|7678.1|264
1680612000000|2023-04-04 12:40:00|7680.3|7679.3|7681.1|7680.1|7682.1|7681.1|7679.8|7678.8|498
1680612300000|2023-04-04 12:45:00|7680.8|7679.8|7683.6|7682.6|7683.6|7682.6|7679.6|7678.6|490
1680612600000|2023-04-04 12:50:00|7683.3|7682.3|7686.1|7685.1|7687.1|7686.1|7682.8|7681.8|862
1680612900000|2023-04-04 12:55:00|7685.8|7684.8|7686.1|7685.1|7686.6|7685.6|7683.1|7682.1|629
1680613200000|2023-04-04 13:00:00|7686.6|7685.6|7689.1|7688.1|7689.1|7688.1|7684.6|7683.6|587
1680613500000|2023-04-04 13:05:00|7688.8|7687.8|7686.8|7685.8|7689.1|7688.1|7684.1|7683.1|693
1680613800000|2023-04-04 13:10:00|7687.1|7686.1|7689.3|7688.3|7689.6|7688.6|7684.6|7683.6|393
1680614100000|2023-04-04 13:15:00|7689.1|7688.1|7685.1|7684.1|7689.3|7688.3|7683.8|7682.8|378
1680614400000|2023-04-04 13:20:00|7684.8|7683.8|7684.6|7683.6|7685.6|7684.6|7684.1|7683.1|380
1680614700000|2023-04-04 13:25:00|7684.3|7683.3|7680.1|7679.1|7684.6|7683.6|7680.1|7679.1|436
1680615000000|2023-04-04 13:30:00|7679.8|7678.8|7677.3|7676.3|7679.8|7678.8|7670.6|7669.6|993
1680615300000|2023-04-04 13:35:00|7677.6|7676.6|7674.3|7673.3|7680.8|7679.8|7674.1|7673.1|442
1680615600000|2023-04-04 13:40:00|7674.6|7673.6|7671.6|7670.6|7675.1|7674.1|7669.8|7668.8|578
1680615900000|2023-04-04 13:45:00|7672.1|7671.1|7669.3|7668.3|7673.8|7672.8|7668.1|7667.1|513
1680616200000|2023-04-04 13:50:00|7669.6|7668.6|7663.6|7662.6|7670.1|7669.1|7662.6|7661.6|838
1680616500000|2023-04-04 13:55:00|7663.3|7662.3|7670.8|7669.8|7672.1|7671.1|7662.6|7661.6|403
1680616800000|2023-04-04 14:00:00|7669.8|7668.8|7668.8|7667.8|7674.8|7673.8|7666.1|7665.1|1235
1680617100000|2023-04-04 14:05:00|7669.1|7668.1|7666.3|7665.3|7670.1|7669.1|7664.8|7663.8|604
1680617400000|2023-04-04 14:10:00|7665.8|7664.8|7669.6|7668.6|7672.1|7671.1|7663.1|7662.1|608
1680617700000|2023-04-04 14:15:00|7670.6|7669.6|7661.1|7660.1|7672.3|7671.3|7660.1|7659.1|476
1680618000000|2023-04-04 14:20:00|7660.8|7659.8|7658.6|7657.6|7662.1|7661.1|7654.1|7653.1|701
1680618300000|2023-04-04 14:25:00|7658.8|7657.8|7659.6|7658.6|7661.1|7660.1|7655.1|7654.1|876
1680618600000|2023-04-04 14:30:00|7659.8|7658.8|7661.6|7660.6|7666.1|7665.1|7658.1|7657.1|728
1680618900000|2023-04-04 14:35:00|7661.3|7660.3|7657.6|7656.6|7662.1|7661.1|7656.8|7655.8|393
1680619200000|2023-04-04 14:40:00|7657.8|7656.8|7659.1|7658.1|7659.1|7658.1|7653.6|7652.6|891
1680619500000|2023-04-04 14:45:00|7658.8|7657.8|7651.3|7650.3|7659.3|7658.3|7651.1|7650.1|463
1680619800000|2023-04-04 14:50:00|7651.6|7650.6|7654.1|7653.1|7655.1|7654.1|7651.1|7650.1|388
1680620100000|2023-04-04 14:55:00|7653.8|7652.8|7650.1|7649.1|7655.6|7654.6|7648.3|7647.3|692
1680620400000|2023-04-04 15:00:00|7649.8|7648.8|7647.6|7646.6|7649.8|7648.8|7644.1|7643.1|781
1680620700000|2023-04-04 15:05:00|7647.1|7646.1|7646.3|7645.3|7648.8|7647.8|7645.1|7644.1|557
1680621000000|2023-04-04 15:10:00|7646.1|7645.1|7645.1|7644.1|7647.3|7646.3|7643.6|7642.6|418
1680621300000|2023-04-04 15:15:00|7645.3|7644.3|7639.6|7638.6|7645.3|7644.3|7634.8|7633.8|1060
1680621600000|2023-04-04 15:20:00|7639.1|7638.1|7637.8|7636.8|7642.1|7641.1|7636.6|7635.6|1441
1680621900000|2023-04-04 15:25:00|7637.6|7636.6|7641.6|7639.6|7642.1|7640.1|7636.6|7635.6|3347
1680622200000|2023-04-04 15:30:00|7641.1|7639.1|7637.1|7635.1|7642.6|7640.6|7633.3|7631.3|5300
1680622500000|2023-04-04 15:35:00|7636.1|7634.1|7641.1|7639.1|7644.1|7642.1|7635.8|7633.8|2834
1680622800000|2023-04-04 15:40:00|7640.8|7638.8|7639.8|7637.8|7641.6|7639.6|7638.3|7636.3|416
1680623100000|2023-04-04 15:45:00|7639.6|7637.6|7639.1|7637.1|7644.1|7642.1|7638.6|7636.6|382
1680623400000|2023-04-04 15:50:00|7638.8|7636.8|7639.6|7637.6|7639.6|7637.6|7636.3|7634.3|536
1680623700000|2023-04-04 15:55:00|7639.3|7637.3|7635.1|7633.1|7640.1|7638.1|7634.6|7632.6|519
1680624000000|2023-04-04 16:00:00|7634.6|7632.6|7633.1|7631.1|7637.6|7635.6|7632.6|7630.6|372
1680624300000|2023-04-04 16:05:00|7633.3|7631.3|7631.1|7629.1|7633.6|7631.6|7627.6|7625.6|491
1680624600000|2023-04-04 16:10:00|7631.6|7629.6|7628.1|7626.1|7633.1|7631.1|7628.1|7626.1|296
1680624900000|2023-04-04 16:15:00|7627.8|7625.8|7628.1|7626.1|7630.6|7628.6|7627.6|7625.6|228
1680625200000|2023-04-04 16:20:00|7627.6|7625.6|7630.6|7628.6|7630.8|7628.8|7627.6|7625.6|186
1680625500000|2023-04-04 16:25:00|7631.1|7629.1|7633.8|7631.8|7634.1|7632.1|7630.6|7628.6|252
1680625800000|2023-04-04 16:30:00|7634.1|7632.1|7632.1|7630.1|7635.3|7633.3|7631.6|7629.6|154
1680626100000|2023-04-04 16:35:00|7632.3|7630.3|7629.8|7627.8|7632.3|7630.3|7628.6|7626.6|106
1680626400000|2023-04-04 16:40:00|7630.1|7628.1|7634.6|7632.6|7635.1|7633.1|7629.6|7627.6|167
1680626700000|2023-04-04 16:45:00|7634.8|7632.8|7634.1|7632.1|7635.1|7633.1|7632.8|7630.8|48
1680627000000|2023-04-04 16:50:00|7634.6|7632.6|7633.8|7631.8|7635.1|7633.1|7633.6|7631.6|129
1680627300000|2023-04-04 16:55:00|7634.1|7632.1|7634.8|7632.8|7636.6|7634.6|7633.8|7631.8|90
1680627600000|2023-04-04 17:00:00|7634.6|7632.6|7638.6|7636.6|7638.6|7636.6|7633.3|7631.3|166
1680627900000|2023-04-04 17:05:00|7638.3|7636.3|7637.1|7635.1|7640.3|7638.3|7637.1|7635.1|197
1680628200000|2023-04-04 17:10:00|7636.6|7634.6|7637.8|7635.8|7638.3|7636.3|7635.3|7633.3|132
1680628500000|2023-04-04 17:15:00|7638.1|7636.1|7640.3|7638.3|7640.6|7638.6|7638.1|7636.1|82
1680628800000|2023-04-04 17:20:00|7640.1|7638.1|7644.1|7642.1|7644.1|7642.1|7640.1|7638.1|215
1680629100000|2023-04-04 17:25:00|7643.8|7641.8|7642.8|7640.8|7644.6|7642.6|7642.3|7640.3|92
1680629400000|2023-04-04 17:30:00|7643.1|7641.1|7643.6|7641.6|7645.1|7643.1|7642.1|7640.1|127
1680629700000|2023-04-04 17:35:00|7643.1|7641.1|7643.6|7641.6|7644.6|7642.6|7642.1|7640.1|75
1680630000000|2023-04-04 17:40:00|7643.3|7641.3|7642.6|7640.6|7645.8|7643.8|7642.3|7640.3|132
1680630300000|2023-04-04 17:45:00|7643.1|7641.1|7644.1|7642.1|7644.1|7642.1|7640.3|7638.3|69
1680630600000|2023-04-04 17:50:00|7644.3|7642.3|7643.8|7641.8|7645.3|7643.3|7643.6|7641.6|36
1680630900000|2023-04-04 17:55:00|7643.6|7641.6|7642.8|7640.8|7645.1|7643.1|7642.1|7640.1|33
1680631200000|2023-04-04 18:00:00|7642.6|7640.6|7644.1|7642.1|7644.8|7642.8|7641.6|7639.6|61
1680631500000|2023-04-04 18:05:00|7644.3|7642.3|7643.6|7641.6|7645.8|7643.8|7643.6|7641.6|58
1680631800000|2023-04-04 18:10:00|7643.8|7641.8|7644.6|7642.6|7645.6|7643.6|7643.8|7641.8|42
1680632100000|2023-04-04 18:15:00|7644.3|7642.3|7642.1|7640.1|7644.3|7642.3|7641.1|7639.1|44
1680632400000|2023-04-04 18:20:00|7642.6|7640.6|7638.6|7636.6|7643.3|7641.3|7637.8|7635.8|45
1680632700000|2023-04-04 18:25:00|7638.8|7636.8|7637.6|7635.6|7640.1|7638.1|7636.8|7634.8|53
1680633000000|2023-04-04 18:30:00|7637.1|7635.1|7638.1|7636.1|7638.8|7636.8|7635.6|7633.6|115
1680633300000|2023-04-04 18:35:00|7637.8|7635.8|7639.8|7637.8|7640.3|7638.3|7635.6|7633.6|87
1680633600000|2023-04-04 18:40:00|7640.1|7638.1|7639.8|7637.8|7641.8|7639.8|7638.8|7636.8|47
1680633900000|2023-04-04 18:45:00|7639.6|7637.6|7638.8|7636.8|7639.6|7637.6|7638.1|7636.1|31
1680634200000|2023-04-04 18:50:00|7639.1|7637.1|7638.6|7636.6|7640.6|7638.6|7637.3|7635.3|77
1680634500000|2023-04-04 18:55:00|7638.1|7636.1|7634.6|7632.6|7639.1|7637.1|7634.6|7632.6|87
1680634800000|2023-04-04 19:00:00|7634.1|7632.1|7636.6|7634.6|7637.1|7635.1|7632.8|7630.8|88
1680635100000|2023-04-04 19:05:00|7637.1|7635.1|7636.6|7634.6|7637.3|7635.3|7635.6|7633.6|63
1680635400000|2023-04-04 19:10:00|7636.1|7634.1|7636.3|7634.3|7637.3|7635.3|7634.3|7632.3|45
1680635700000|2023-04-04 19:15:00|7636.1|7634.1|7638.8|7636.8|7639.6|7637.6|7635.8|7633.8|78
1680636000000|2023-04-04 19:20:00|7639.1|7637.1|7636.8|7634.8|7640.3|7638.3|7635.6|7633.6|126
1680636300000|2023-04-04 19:25:00|7636.6|7634.6|7634.6|7632.6|7637.3|7635.3|7634.6|7632.6|43
1680636600000|2023-04-04 19:30:00|7634.8|7632.8|7633.8|7631.8|7635.6|7633.6|7633.6|7631.6|67
1680636900000|2023-04-04 19:35:00|7633.6|7631.6|7634.3|7632.3|7635.6|7633.6|7631.3|7629.3|140
1680637200000|2023-04-04 19:40:00|7634.6|7632.6|7632.6|7630.6|7636.1|7634.1|7632.6|7630.6|79
1680637500000|2023-04-04 19:45:00|7632.8|7630.8|7635.1|7633.1|7635.1|7633.1|7631.6|7629.6|138
1680637800000|2023-04-04 19:50:00|7634.6|7632.6|7641.8|7639.8|7642.1|7640.1|7634.6|7632.6|281
1680638100000|2023-04-04 19:55:00|7642.1|7640.1|7646.9|7642.9|7646.9|7643.6|7641.1|7639.1|299
1680638400000|2023-04-04 20:00:00|7647|7643|7649|7645|7649.4|7645.4|7644.8|7640.8|0
1680638700000|2023-04-04 20:05:00|7648.9|7644.9|7647.8|7643.8|7649.3|7645.3|7646.8|7642.8|0
1680639000000|2023-04-04 20:10:00|7647.7|7643.7|7646.2|7642.2|7647.7|7643.7|7646.2|7642.2|0
1680639300000|2023-04-04 20:15:00|7646.1|7642.1|7646.5|7642.5|7647.3|7643.3|7646.1|7642.1|0
1680639600000|2023-04-04 20:20:00|7646.4|7642.4|7647.4|7643.4|7647.7|7643.7|7645.8|7641.8|0
1680639900000|2023-04-04 20:25:00|7647.3|7643.3|7647.4|7643.4|7648.2|7644.2|7646.8|7642.8|0
1680640200000|2023-04-04 20:30:00|7647.3|7643.3|7648.6|7644.6|7648.6|7644.6|7646.8|7642.8|0
1680640500000|2023-04-04 20:35:00|7648.7|7644.7|7647.8|7643.8|7648.9|7644.9|7647.4|7643.4|0
1680640800000|2023-04-04 20:40:00|7647.9|7643.9|7648.2|7644.2|7648.9|7644.9|7647.9|7643.9|0
1680641100000|2023-04-04 20:45:00|7648.4|7644.4|7648.6|7644.6|7648.9|7644.9|7647.9|7643.9|0
1680641400000|2023-04-04 20:50:00|7648.5|7644.5|7647.8|7643.8|7648.5|7644.5|7647.8|7643.8|0
1680641700000|2023-04-04 20:55:00|7647.9|7643.9|7648.4|7644.4|7648.6|7644.6|7647.8|7643.8|0
1680642000000|2023-04-04 21:00:00|7648.5|7644.5|7648.2|7644.2|7648.8|7644.8|7648.2|7644.2|0
1680642300000|2023-04-04 21:05:00|7648.1|7644.1|7648.1|7644.1|7648.2|7644.2|7647.9|7643.9|0
1680642600000|2023-04-04 21:10:00|7648.2|7644.2|7648.1|7644.1|7648.4|7644.4|7647.9|7643.9|0
1680642900000|2023-04-04 21:15:00|7648.2|7644.2|7648.3|7644.3|7648.3|7644.3|7648|7644|0
1680643200000|2023-04-04 21:20:00|7648.2|7644.2|7648|7644|7648.2|7644.2|7648|7644|0
1680643500000|2023-04-04 21:25:00|7647.9|7643.9|7647.8|7643.8|7648|7644|7647.7|7643.7|0
1680643800000|2023-04-04 21:30:00|7647.7|7643.7|7647.7|7643.7|7647.8|7643.8|7647.5|7643.5|0
1680644100000|2023-04-04 21:35:00|7647.6|7643.6|7648.1|7644.1|7648.3|7644.3|7647.5|7643.5|0
1680644400000|2023-04-04 21:40:00|7648.2|7644.2|7648.4|7644.4|7648.7|7644.7|7648.2|7644.2|0
1680644700000|2023-04-04 21:45:00|7648.5|7644.5|7648.3|7644.3|7648.7|7644.7|7648.1|7644.1|0
1680645000000|2023-04-04 21:50:00|7648.4|7644.4|7648.5|7644.5|7649|7645|7648.4|7644.4|0
1680645300000|2023-04-04 21:55:00|7648.6|7644.6|7648.7|7644.7|7649.1|7645.1|7648.6|7644.6|0
1680645600000|2023-04-04 22:00:00|7648.8|7644.8|7648|7644|7650.8|7646.8|7646.9|7642.9|0
1680645900000|2023-04-04 22:05:00|7647.9|7643.9|7648.6|7644.6|7649.1|7645.1|7647.6|7643.6|0
1680646200000|2023-04-04 22:10:00|7648.3|7644.3|7646.8|7642.8|7648.6|7644.6|7646.8|7642.8|0
1680646500000|2023-04-04 22:15:00|7646.7|7642.7|7647.5|7643.5|7647.5|7643.5|7646.4|7642.4|0
1680646800000|2023-04-04 22:20:00|7647.4|7643.4|7646.8|7642.8|7647.4|7643.4|7646.8|7642.8|0
1680647100000|2023-04-04 22:25:00|7646.9|7642.9|7647.1|7643.1|7647.5|7643.5|7646.9|7642.9|0
1680647400000|2023-04-04 22:30:00|7647.2|7643.2|7649.8|7645.8|7650.1|7646.1|7647.2|7643.2|0
1680647700000|2023-04-04 22:35:00|7649.9|7645.9|7649.4|7645.4|7650.1|7646.1|7648.6|7644.6|0
1680648000000|2023-04-04 22:40:00|7649.3|7645.3|7647.8|7643.8|7649.3|7645.3|7647.5|7643.5|0
1680648300000|2023-04-04 22:45:00|7647.9|7643.9|7648.6|7644.6|7649.4|7645.4|7647.9|7643.9|0
1680648600000|2023-04-04 22:50:00|7648.5|7644.5|7648.9|7644.9|7649|7645|7648.3|7644.3|0
1680648900000|2023-04-04 22:55:00|7649|7645|7648.2|7644.2|7649.3|7645.3|7648.2|7644.2|0
1680649200000|2023-04-04 23:00:00|7648.4|7644.4|7648.5|7644.5|7649.4|7645.4|7647.8|7643.8|0
1680649500000|2023-04-04 23:05:00|7648.7|7644.7|7648.6|7644.6|7648.9|7644.9|7648.2|7644.2|0
1680649800000|2023-04-04 23:10:00|7648.7|7644.7|7648.6|7644.6|7649.4|7645.4|7648.6|7644.6|0
1680650100000|2023-04-04 23:15:00|7648.7|7644.7|7648.6|7644.6|7649|7645|7648.3|7644.3|0
1680650400000|2023-04-04 23:20:00|7648.7|7644.7|7649|7645|7649|7645|7648.6|7644.6|0
1680650700000|2023-04-04 23:25:00|7649.1|7645.1|7649.7|7645.7|7650.2|7646.2|7649|7645|0
1680651000000|2023-04-04 23:30:00|7649.6|7645.6|7649.6|7645.6|7649.7|7645.7|7649.3|7645.3|0
1680651300000|2023-04-04 23:35:00|7649.5|7645.5|7650.2|7646.2|7650.4|7646.4|7649.3|7645.3|0
1680651600000|2023-04-04 23:40:00|7650.1|7646.1|7650.6|7646.6|7651.3|7647.3|7649.9|7645.9|0
1680651900000|2023-04-04 23:45:00|7650.5|7646.5|7648.7|7644.7|7650.5|7646.5|7648.4|7644.4|0
1680652200000|2023-04-04 23:50:00|7648.6|7644.6|7647.3|7643.3|7648.6|7644.6|7646.5|7642.5|0
1680652500000|2023-04-04 23:55:00|7647.1|7643.1|7648|7644|7648|7644|7646.8|7642.8|0
1680652800000|2023-04-05 00:00:00|7647.7|7643.7|7646.8|7643.8|7650.8|7647.8|7643.6|7640.6|141
1680653100000|2023-04-05 00:05:00|7646.6|7643.6|7647.1|7644.1|7647.6|7644.6|7646.6|7643.6|36
1680653400000|2023-04-05 00:10:00|7647.6|7644.6|7650.8|7647.8|7650.8|7647.8|7646.8|7643.8|32
1680653700000|2023-04-05 00:15:00|7650.6|7647.6|7652.8|7649.8|7653.1|7650.1|7650.6|7647.6|66
1680654000000|2023-04-05 00:20:00|7652.6|7649.6|7650.3|7647.3|7652.8|7649.8|7650.3|7647.3|38
1680654300000|2023-04-05 00:25:00|7650.1|7647.1|7649.8|7646.8|7650.3|7647.3|7649.8|7646.8|6
1680654600000|2023-04-05 00:30:00|7649.6|7646.6|7649.8|7646.8|7650.8|7647.8|7649.3|7646.3|16
1680654900000|2023-04-05 00:35:00|7650.1|7647.1|7648.8|7645.8|7650.6|7647.6|7648.6|7645.6|21
1680655200000|2023-04-05 00:40:00|7649.3|7646.3|7652.1|7649.1|7652.3|7649.3|7649.3|7646.3|22
1680655500000|2023-04-05 00:45:00|7651.8|7648.8|7651.3|7648.3|7652.6|7649.6|7650.8|7647.8|15
1680655800000|2023-04-05 00:50:00|7651.6|7648.6|7649.8|7646.8|7651.8|7648.8|7649.8|7646.8|28
1680656100000|2023-04-05 00:55:00|7650.1|7647.1|7649.6|7646.6|7651.6|7648.6|7649.3|7646.3|28
1680656400000|2023-04-05 01:00:00|7649.3|7646.3|7648.3|7645.3|7650.1|7647.1|7647.1|7644.1|23
1680656700000|2023-04-05 01:05:00|7647.6|7644.6|7649.3|7646.3|7650.8|7647.8|7647.6|7644.6|28
1680657000000|2023-04-05 01:10:00|7649.6|7646.6|7649.3|7646.3|7649.8|7646.8|7649.1|7646.1|15
1680657300000|2023-04-05 01:15:00|7649.6|7646.6|7649.3|7646.3|7650.1|7647.1|7648.3|7645.3|18
1680657600000|2023-04-05 01:20:00|7649.1|7646.1|7647.6|7644.6|7649.3|7646.3|7647.6|7644.6|3
1680657900000|2023-04-05 01:25:00|7647.8|7644.8|7644.8|7641.8|7647.8|7644.8|7644.8|7641.8|5
1680658200000|2023-04-05 01:30:00|7643.8|7640.8|7643.6|7640.6|7644.1|7641.1|7642.8|7639.8|22
1680658500000|2023-04-05 01:35:00|7643.3|7640.3|7646.8|7643.8|7647.1|7644.1|7643.3|7640.3|9
1680658800000|2023-04-05 01:40:00|7646.6|7643.6|7646.6|7643.6|7647.8|7644.8|7646.1|7643.1|12
1680659100000|2023-04-05 01:45:00|7647.1|7644.1|7645.3|7642.3|7647.1|7644.1|7644.8|7641.8|9
1680659400000|2023-04-05 01:50:00|7645.1|7642.1|7646.6|7643.6|7647.1|7644.1|7644.8|7641.8|0
1680659700000|2023-04-05 01:55:00|7646.3|7643.3|7646.3|7643.3|7647.1|7644.1|7646.1|7643.1|0
1680660000000|2023-04-05 02:00:00|7646.1|7643.1|7644.8|7641.8|7646.3|7643.3|7643.8|7640.8|39
1680660300000|2023-04-05 02:05:00|7645.3|7642.3|7645.6|7642.6|7646.6|7643.6|7645.3|7642.3|4
1680660600000|2023-04-05 02:10:00|7645.3|7642.3|7647.1|7644.1|7647.6|7644.6|7645.3|7642.3|3
1680660900000|2023-04-05 02:15:00|7646.8|7643.8|7645.8|7642.8|7646.8|7643.8|7645.8|7642.8|3
1680661200000|2023-04-05 02:20:00|7645.6|7642.6|7646.1|7643.1|7647.1|7644.1|7645.3|7642.3|7
1680661500000|2023-04-05 02:25:00|7645.8|7642.8|7646.1|7643.1|7646.6|7643.6|7645.6|7642.6|7
1680661800000|2023-04-05 02:30:00|7645.3|7642.3|7646.8|7643.8|7647.3|7644.3|7645.3|7642.3|26
1680662100000|2023-04-05 02:35:00|7646.3|7643.3|7647.3|7644.3|7647.6|7644.6|7645.8|7642.8|13
1680662400000|2023-04-05 02:40:00|7647.6|7644.6|7647.1|7644.1|7649.3|7646.3|7647.1|7644.1|11
1680662700000|2023-04-05 02:45:00|7647.3|7644.3|7646.3|7643.3|7647.3|7644.3|7645.8|7642.8|9
1680663000000|2023-04-05 02:50:00|7646.1|7643.1|7647.6|7644.6|7648.1|7645.1|7646.1|7643.1|8
1680663300000|2023-04-05 02:55:00|7647.3|7644.3|7648.1|7645.1|7648.3|7645.3|7646.8|7643.8|2
1680663600000|2023-04-05 03:00:00|7647.8|7644.8|7647.8|7644.8|7647.8|7644.8|7647.3|7644.3|0
1680663900000|2023-04-05 03:05:00|7647.6|7644.6|7647.6|7644.6|7648.1|7645.1|7647.1|7644.1|2
1680664200000|2023-04-05 03:10:00|7647.8|7644.8|7648.1|7645.1|7648.1|7645.1|7647.1|7644.1|0
1680664500000|2023-04-05 03:15:00|7647.8|7644.8|7647.3|7644.3|7647.8|7644.8|7646.8|7643.8|5
1680664800000|2023-04-05 03:20:00|7647.1|7644.1|7647.1|7644.1|7647.3|7644.3|7647.1|7644.1|0
1680665100000|2023-04-05 03:25:00|7646.8|7643.8|7647.1|7644.1|7647.3|7644.3|7646.8|7643.8|8
1680665400000|2023-04-05 03:30:00|7646.8|7643.8|7644.3|7641.3|7646.8|7643.8|7643.8|7640.8|31
1680665700000|2023-04-05 03:35:00|7643.8|7640.8|7644.3|7641.3|7644.8|7641.8|7643.1|7640.1|23
1680666000000|2023-04-05 03:40:00|7644.1|7641.1|7643.3|7640.3|7644.8|7641.8|7643.3|7640.3|8
1680666300000|2023-04-05 03:45:00|7643.1|7640.1|7642.8|7639.8|7643.8|7640.8|7642.3|7639.3|16
1680666600000|2023-04-05 03:50:00|7642.6|7639.6|7642.1|7639.1|7642.8|7639.8|7642.1|7639.1|16
1680666900000|2023-04-05 03:55:00|7641.8|7638.8|7642.3|7639.3|7642.8|7639.8|7641.8|7638.8|11
1680667200000|2023-04-05 04:00:00|7642.1|7639.1|7642.3|7639.3|7642.8|7639.8|7641.3|7638.3|18
1680667500000|2023-04-05 04:05:00|7642.6|7639.6|7642.6|7639.6|7642.6|7639.6|7641.8|7638.8|20
1680667800000|2023-04-05 04:10:00|7642.3|7639.3|7641.8|7638.8|7642.8|7639.8|7641.8|7638.8|17
1680668100000|2023-04-05 04:15:00|7642.1|7639.1|7642.8|7639.8|7643.3|7640.3|7641.6|7638.6|11
1680668400000|2023-04-05 04:20:00|7642.6|7639.6|7641.8|7638.8|7643.3|7640.3|7641.6|7638.6|16
1680668700000|2023-04-05 04:25:00|7641.3|7638.3|7641.3|7638.3|7643.1|7640.1|7641.3|7638.3|15
1680669000000|2023-04-05 04:30:00|7641.6|7638.6|7641.3|7638.3|7642.1|7639.1|7641.3|7638.3|12
1680669300000|2023-04-05 04:35:00|7641.6|7638.6|7641.6|7638.6|7641.8|7638.8|7641.3|7638.3|5
1680669600000|2023-04-05 04:40:00|7641.8|7638.8|7642.3|7639.3|7642.6|7639.6|7641.6|7638.6|3
1680669900000|2023-04-05 04:45:00|7642.1|7639.1|7642.1|7639.1|7642.6|7639.6|7641.6|7638.6|6
1680670200000|2023-04-05 04:50:00|7641.8|7638.8|7642.6|7639.6|7642.6|7639.6|7641.6|7638.6|7
1680670500000|2023-04-05 04:55:00|7642.3|7639.3|7642.6|7639.6|7643.3|7640.3|7641.8|7638.8|30
1680670800000|2023-04-05 05:00:00|7642.3|7639.3|7642.3|7639.3|7643.8|7640.8|7641.6|7638.6|33
1680671100000|2023-04-05 05:05:00|7641.8|7638.8|7643.8|7640.8|7644.1|7641.1|7641.3|7638.3|44
1680671400000|2023-04-05 05:10:00|7643.6|7640.6|7643.8|7640.8|7644.6|7641.6|7643.1|7640.1|19
1680671700000|2023-04-05 05:15:00|7643.1|7640.1|7643.3|7640.3|7643.6|7640.6|7643.1|7640.1|11
1680672000000|2023-04-05 05:20:00|7643.1|7640.1|7643.6|7640.6|7643.6|7640.6|7642.3|7639.3|22
1680672300000|2023-04-05 05:25:00|7642.8|7639.8|7643.3|7640.3|7644.1|7641.1|7642.8|7639.8|16
1680672600000|2023-04-05 05:30:00|7643.6|7640.6|7642.3|7639.3|7643.6|7640.6|7641.8|7638.8|45
1680672900000|2023-04-05 05:35:00|7642.1|7639.1|7642.8|7639.8|7643.3|7640.3|7641.3|7638.3|55
1680673200000|2023-04-05 05:40:00|7643.1|7640.1|7641.8|7638.8|7643.6|7640.6|7641.8|7638.8|27
1680673500000|2023-04-05 05:45:00|7641.6|7638.6|7641.1|7638.1|7642.8|7639.8|7641.1|7638.1|44
1680673800000|2023-04-05 05:50:00|7641.3|7638.3|7643.3|7640.3|7644.6|7641.6|7641.3|7638.3|32
1680674100000|2023-04-05 05:55:00|7643.1|7640.1|7641.8|7638.8|7644.1|7641.1|7641.3|7638.3|76
1680674400000|2023-04-05 06:00:00|7642.8|7639.8|7639.3|7637.3|7643.3|7641.3|7638.8|7636.8|146
1680674700000|2023-04-05 06:05:00|7639.1|7637.1|7640.6|7638.6|7640.8|7638.8|7634.6|7632.6|230
1680675000000|2023-04-05 06:10:00|7640.3|7638.3|7641.1|7639.1|7642.1|7640.1|7639.1|7637.1|157
1680675300000|2023-04-05 06:15:00|7640.8|7638.8|7641.8|7639.8|7643.3|7641.3|7640.6|7638.6|81
1680675600000|2023-04-05 06:20:00|7641.6|7639.6|7642.8|7640.8|7643.1|7641.1|7640.1|7638.1|104
1680675900000|2023-04-05 06:25:00|7643.1|7641.1|7647.3|7645.3|7648.1|7646.1|7643.1|7641.1|86
1680676200000|2023-04-05 06:30:00|7647.6|7645.6|7647.8|7645.8|7648.6|7646.6|7646.6|7644.6|66
1680676500000|2023-04-05 06:35:00|7648.1|7646.1|7646.8|7644.8|7649.6|7647.6|7646.8|7644.8|52
1680676800000|2023-04-05 06:40:00|7646.6|7644.6|7644.8|7642.8|7647.3|7645.3|7644.6|7642.6|68
1680677100000|2023-04-05 06:45:00|7645.1|7643.1|7649.8|7647.8|7649.8|7647.8|7644.6|7642.6|94
1680677400000|2023-04-05 06:50:00|7650.1|7648.1|7650.8|7648.8|7652.1|7650.1|7648.8|7646.8|175
1680677700000|2023-04-05 06:55:00|7650.6|7648.6|7653.6|7651.6|7653.6|7651.6|7650.1|7648.1|283
1680678000000|2023-04-05 07:00:00|7653.1|7652.1|7645.1|7644.1|7653.1|7652.1|7636.6|7635.6|3180
1680678300000|2023-04-05 07:05:00|7644.8|7643.8|7644.8|7643.8|7646.1|7645.1|7637.1|7636.1|899
1680678600000|2023-04-05 07:10:00|7644.6|7643.6|7641.6|7640.6|7644.6|7643.6|7636.6|7635.6|884
1680678900000|2023-04-05 07:15:00|7641.3|7640.3|7650.3|7649.3|7651.6|7650.6|7641.1|7640.1|888
1680679200000|2023-04-05 07:20:00|7650.1|7649.1|7639.8|7638.8|7650.6|7649.6|7639.6|7638.6|738
1680679500000|2023-04-05 07:25:00|7639.6|7638.6|7639.6|7638.6|7643.1|7642.1|7636.1|7635.1|715
1680679800000|2023-04-05 07:30:00|7639.8|7638.8|7648.8|7647.8|7652.1|7651.1|7637.3|7636.3|803
1680680100000|2023-04-05 07:35:00|7648.6|7647.6|7638.6|7637.6|7649.8|7648.8|7638.3|7637.3|515
1680680400000|2023-04-05 07:40:00|7638.3|7637.3|7635.6|7634.6|7642.3|7641.3|7635.6|7634.6|521
1680680700000|2023-04-05 07:45:00|7635.1|7634.1|7642.6|7641.6|7643.1|7642.1|7634.6|7633.6|439
1680681000000|2023-04-05 07:50:00|7642.3|7641.3|7639.3|7638.3|7644.6|7643.6|7636.3|7635.3|571
1680681300000|2023-04-05 07:55:00|7639.1|7638.1|7647.6|7646.6|7648.6|7647.6|7637.6|7636.6|505
1680681600000|2023-04-05 08:00:00|7647.8|7646.8|7649.1|7648.1|7652.8|7651.8|7647.1|7646.1|769
1680681900000|2023-04-05 08:05:00|7648.8|7647.8|7648.6|7647.6|7653.1|7652.1|7647.8|7646.8|476
1680682200000|2023-04-05 08:10:00|7648.3|7647.3|7646.8|7645.8|7651.6|7650.6|7646.1|7645.1|425
1680682500000|2023-04-05 08:15:00|7646.6|7645.6|7644.6|7643.6|7649.1|7648.1|7641.1|7640.1|727
1680682800000|2023-04-05 08:20:00|7644.1|7643.1|7645.3|7644.3|7646.8|7645.8|7642.8|7641.8|449
1680683100000|2023-04-05 08:25:00|7645.1|7644.1|7648.9|7647.9|7649.9|7648.9|7644.6|7643.6|284
1680683400000|2023-04-05 08:30:00|7649.4|7648.4|7651.2|7650.2|7652.6|7651.6|7646.9|7645.9|465
1680683700000|2023-04-05 08:35:00|7651.7|7650.7|7653.1|7652.1|7653.6|7652.6|7646.9|7645.9|311
1680684000000|2023-04-05 08:40:00|7652.8|7651.8|7653.6|7652.6|7660.6|7659.6|7652.8|7651.8|427
1680684300000|2023-04-05 08:45:00|7653.1|7652.1|7650.3|7649.3|7656.3|7655.3|7647.8|7646.8|672
1680684600000|2023-04-05 08:50:00|7650.1|7649.1|7655.3|7654.3|7656.8|7655.8|7648.8|7647.8|506
1680684900000|2023-04-05 08:55:00|7655.1|7654.1|7651.6|7650.6|7657.3|7656.3|7651.6|7650.6|389
1680685200000|2023-04-05 09:00:00|7652.1|7651.1|7655.3|7654.3|7655.6|7654.6|7648.1|7647.1|453
1680685500000|2023-04-05 09:05:00|7655.6|7654.6|7658.3|7657.3|7660.1|7659.1|7654.3|7653.3|420
1680685800000|2023-04-05 09:10:00|7658.1|7657.1|7660.6|7659.6|7660.8|7659.8|7655.8|7654.8|400
1680686100000|2023-04-05 09:15:00|7660.3|7659.3|7659.6|7658.6|7661.3|7660.3|7658.6|7657.6|301
1680686400000|2023-04-05 09:20:00|7659.3|7658.3|7657.6|7656.6|7661.1|7660.1|7655.6|7654.6|339
1680686700000|2023-04-05 09:25:00|7657.3|7656.3|7657.6|7656.6|7658.1|7657.1|7655.1|7654.1|416
1680687000000|2023-04-05 09:30:00|7657.1|7656.1|7652.3|7651.3|7657.1|7656.1|7651.1|7650.1|497
1680687300000|2023-04-05 09:35:00|7652.1|7651.1|7656.6|7655.6|7658.1|7657.1|7652.1|7651.1|297
1680687600000|2023-04-05 09:40:00|7656.3|7655.3|7658.6|7657.6|7659.6|7658.6|7654.6|7653.6|391
1680687900000|2023-04-05 09:45:00|7658.1|7657.1|7664.3|7663.3|7665.6|7664.6|7657.6|7656.6|338
1680688200000|2023-04-05 09:50:00|7664.1|7663.1|7661.8|7660.8|7665.1|7664.1|7661.6|7660.6|466
1680688500000|2023-04-05 09:55:00|7661.6|7660.6|7657.1|7656.1|7662.1|7661.1|7656.1|7655.1|486
1680688800000|2023-04-05 10:00:00|7657.3|7656.3|7658.1|7657.1|7658.6|7657.6|7654.6|7653.6|355
1680689100000|2023-04-05 10:05:00|7657.8|7656.8|7660.6|7659.6|7661.1|7660.1|7657.3|7656.3|233
1680689400000|2023-04-05 10:10:00|7661.1|7660.1|7667.1|7666.1|7667.3|7666.3|7660.6|7659.6|272
1680689700000|2023-04-05 10:15:00|7666.1|7665.1|7668.1|7667.1|7669.1|7668.1|7663.6|7662.6|352
1680690000000|2023-04-05 10:20:00|7668.3|7667.3|7666.6|7665.6|7669.1|7668.1|7666.1|7665.1|205
1680690300000|2023-04-05 10:25:00|7667.1|7666.1|7666.8|7665.8|7668.3|7667.3|7665.8|7664.8|197
1680690600000|2023-04-05 10:30:00|7666.6|7665.6|7669.1|7668.1|7670.1|7669.1|7666.1|7665.1|236
1680690900000|2023-04-05 10:35:00|7668.8|7667.8|7669.1|7668.1|7670.1|7669.1|7666.8|7665.8|225
1680691200000|2023-04-05 10:40:00|7669.3|7668.3|7673.3|7672.3|7674.3|7673.3|7668.6|7667.6|295
1680691500000|2023-04-05 10:45:00|7673.6|7672.6|7675.6|7674.6|7676.1|7675.1|7670.6|7669.6|279
1680691800000|2023-04-05 10:50:00|7675.8|7674.8|7669.3|7668.3|7676.1|7675.1|7669.3|7668.3|376
1680692100000|2023-04-05 10:55:00|7669.6|7668.6|7669.8|7668.8|7671.1|7670.1|7666.6|7665.6|678
1680692400000|2023-04-05 11:00:00|7670.1|7669.1|7667.8|7666.8|7672.3|7671.3|7666.1|7665.1|471
1680692700000|2023-04-05 11:05:00|7667.6|7666.6|7668.1|7667.1|7668.6|7667.6|7666.1|7665.1|296
1680693000000|2023-04-05 11:10:00|7667.6|7666.6|7664.1|7663.1|7668.1|7667.1|7663.6|7662.6|307
1680693300000|2023-04-05 11:15:00|7663.8|7662.8|7665.3|7664.3|7667.3|7666.3|7663.1|7662.1|228
1680693600000|2023-04-05 11:20:00|7665.8|7664.8|7671.6|7670.6|7672.1|7671.1|7665.6|7664.6|156
1680693900000|2023-04-05 11:25:00|7671.1|7670.1|7670.1|7669.1|7671.1|7670.1|7667.6|7666.6|272
1680694200000|2023-04-05 11:30:00|7669.6|7668.6|7670.6|7669.6|7671.1|7670.1|7667.1|7666.1|330
1680694500000|2023-04-05 11:35:00|7670.3|7669.3|7667.3|7666.3|7670.3|7669.3|7666.1|7665.1|269
1680694800000|2023-04-05 11:40:00|7666.5|7665.5|7661.8|7660.8|7666.8|7665.8|7660.8|7659.8|235
1680695100000|2023-04-05 11:45:00|7661.3|7660.3|7663.8|7662.8|7665.3|7664.3|7661|7660|488
1680695400000|2023-04-05 11:50:00|7663.3|7662.3|7663.8|7662.8|7666.3|7665.3|7662|7661|173
1680695700000|2023-04-05 11:55:00|7664|7663|7662|7661|7665|7664|7661.5|7660.5|378
1680696000000|2023-04-05 12:00:00|7661.8|7660.8|7665.8|7664.8|7666.8|7665.8|7660.8|7659.8|205
1680696300000|2023-04-05 12:05:00|7666|7665|7663.8|7662.8|7666.3|7665.3|7663|7662|163
1680696600000|2023-04-05 12:10:00|7663.5|7662.5|7662.8|7661.8|7665.3|7664.3|7662.8|7661.8|243
1680696900000|2023-04-05 12:15:00|7662.5|7661.5|7662.3|7661.3|7666|7665|7657.3|7656.3|590
1680697200000|2023-04-05 12:20:00|7661.8|7660.8|7659.3|7658.3|7661.8|7660.8|7657.8|7656.8|590
1680697500000|2023-04-05 12:25:00|7659|7658|7659.5|7658.5|7661.8|7660.8|7658.8|7657.8|312
1680697800000|2023-04-05 12:30:00|7659.8|7658.8|7654.8|7653.8|7660.3|7659.3|7652.8|7651.8|324
1680698100000|2023-04-05 12:35:00|7654.5|7653.5|7656.8|7655.8|7656.8|7655.8|7652.5|7651.5|268
1680698400000|2023-04-05 12:40:00|7657|7656|7658|7657|7659.5|7658.5|7656.3|7655.3|380
1680698700000|2023-04-05 12:45:00|7657.8|7656.8|7663|7662|7663.3|7662.3|7657.8|7656.8|253
1680699000000|2023-04-05 12:50:00|7663.3|7662.3|7662|7661|7663.3|7662.3|7659.8|7658.8|285
1680699300000|2023-04-05 12:55:00|7662.3|7661.3|7664.5|7663.5|7664.8|7663.8|7661.3|7660.3|244
1680699600000|2023-04-05 13:00:00|7664.3|7663.3|7666.3|7665.3|7666.8|7665.8|7663.8|7662.8|400
1680699900000|2023-04-05 13:05:00|7666|7665|7667.5|7666.5|7667.5|7666.5|7664|7663|354
1680700200000|2023-04-05 13:10:00|7667.3|7666.3|7668.8|7667.8|7669.5|7668.5|7665.5|7664.5|416
1680700500000|2023-04-05 13:15:00|7669.3|7668.3|7670|7669|7672.5|7671.5|7668.3|7667.3|337
1680700800000|2023-04-05 13:20:00|7670.3|7669.3|7673.8|7672.8|7673.8|7672.8|7668.8|7667.8|323
1680701100000|2023-04-05 13:25:00|7673.5|7672.5|7670.8|7669.8|7673.8|7672.8|7669.8|7668.8|528
1680701400000|2023-04-05 13:30:00|7670.5|7669.5|7673.5|7672.5|7674.8|7673.8|7669|7668|771
1680701700000|2023-04-05 13:35:00|7673.8|7672.8|7666.8|7665.8|7676.5|7675.5|7666.5|7665.5|607
1680702000000|2023-04-05 13:40:00|7666.5|7665.5|7669.8|7668.8|7670.3|7669.3|7666.3|7665.3|391
1680702300000|2023-04-05 13:45:00|7670|7669|7675.8|7674.8|7680.3|7679.3|7667.5|7666.5|782
1680702600000|2023-04-05 13:50:00|7675.3|7674.3|7675.3|7674.3|7678.5|7677.5|7673.3|7672.3|474
1680702900000|2023-04-05 13:55:00|7674.8|7673.8|7674|7673|7675.3|7674.3|7671.3|7670.3|519
1680703200000|2023-04-05 14:00:00|7675.5|7674.5|7663.3|7662.3|7675.5|7674.5|7662.8|7661.8|1213
1680703500000|2023-04-05 14:05:00|7663.5|7662.5|7661.5|7660.5|7668|7667|7657.3|7656.3|932
1680703800000|2023-04-05 14:10:00|7660.9|7659.9|7655.4|7654.4|7661.7|7660.7|7655.2|7654.2|582
1680704100000|2023-04-05 14:15:00|7655.2|7654.2|7660.7|7659.7|7660.7|7659.7|7654.2|7653.2|467
1680704400000|2023-04-05 14:20:00|7660.4|7659.4|7666.2|7665.2|7667.2|7666.2|7660.2|7659.2|346
1680704700000|2023-04-05 14:25:00|7665.9|7664.9|7656.7|7655.7|7666.7|7665.7|7656.2|7655.2|491
1680705000000|2023-04-05 14:30:00|7656.4|7655.4|7661.7|7660.7|7662.9|7661.9|7656.2|7655.2|491
1680705300000|2023-04-05 14:35:00|7661.4|7660.4|7657.7|7656.7|7662.4|7661.4|7657.2|7656.2|524
1680705600000|2023-04-05 14:40:00|7657.4|7656.4|7654.7|7653.7|7657.4|7656.4|7651.9|7650.9|408
1680705900000|2023-04-05 14:45:00|7654.4|7653.4|7650.9|7649.9|7656.2|7655.2|7650.7|7649.7|543
1680706200000|2023-04-05 14:50:00|7650.7|7649.7|7653.2|7652.2|7653.4|7652.4|7648.4|7647.4|653
1680706500000|2023-04-05 14:55:00|7653.7|7652.7|7649.7|7648.7|7653.9|7652.9|7648.7|7647.7|587
1680706800000|2023-04-05 15:00:00|7649.2|7648.2|7648.4|7647.4|7649.7|7648.7|7645.2|7644.2|1004
1680707100000|2023-04-05 15:05:00|7648.2|7647.2|7650.2|7649.2|7651.9|7650.9|7648.2|7647.2|1013
1680707400000|2023-04-05 15:10:00|7650.4|7649.4|7653.2|7652.2|7654.4|7653.4|7649.2|7648.2|1151
1680707700000|2023-04-05 15:15:00|7652.9|7651.9|7657.2|7656.2|7658.4|7657.4|7651.7|7650.7|1119
1680708000000|2023-04-05 15:20:00|7656.9|7655.9|7653.2|7652.2|7658.2|7657.2|7652.2|7651.2|1251
1680708300000|2023-04-05 15:25:00|7652.7|7651.7|7654.7|7652.7|7655.7|7654.7|7651.2|7650.2|3751
1680708600000|2023-04-05 15:30:00|7650.2|7648.2|7657.2|7655.2|7657.2|7655.2|7646.2|7644.2|4279
1680708900000|2023-04-05 15:35:00|7657.4|7655.4|7656.7|7654.7|7660.7|7658.7|7656.7|7654.7|2680
1680709200000|2023-04-05 15:40:00|7656.2|7654.2|7655.4|7653.4|7658.2|7656.2|7654.7|7652.7|917
1680709500000|2023-04-05 15:45:00|7655.7|7653.7|7660.2|7658.2|7661.2|7659.2|7655.7|7653.7|435
1680709800000|2023-04-05 15:50:00|7660.4|7658.4|7658.7|7656.7|7662.2|7660.2|7658.7|7656.7|326
1680710100000|2023-04-05 15:55:00|7659.2|7657.2|7664.2|7662.2|7664.7|7662.7|7658.7|7656.7|356
1680710400000|2023-04-05 16:00:00|7664.4|7662.4|7663.7|7661.7|7665.2|7663.2|7662.9|7660.9|312
1680710700000|2023-04-05 16:05:00|7663.9|7661.9|7662.2|7660.2|7664.4|7662.4|7660.4|7658.4|262
1680711000000|2023-04-05 16:10:00|7661.7|7659.7|7660.9|7658.9|7663.7|7661.7|7660.7|7658.7|218
1680711300000|2023-04-05 16:15:00|7661.2|7659.2|7664.2|7662.2|7664.2|7662.2|7658.7|7656.7|259
1680711600000|2023-04-05 16:20:00|7664.7|7662.7|7664.7|7662.7|7665.7|7663.7|7663.7|7661.7|347
1680711900000|2023-04-05 16:25:00|7664.4|7662.4|7662.7|7660.7|7664.7|7662.7|7660.2|7658.2|271
1680712200000|2023-04-05 16:30:00|7662.9|7660.9|7661.7|7659.7|7663.2|7661.2|7659.9|7657.9|132
1680712500000|2023-04-05 16:35:00|7661.9|7659.9|7663.7|7661.7|7666.4|7664.4|7661.9|7659.9|137
1680712800000|2023-04-05 16:40:00|7663.2|7661.2|7661.7|7659.7|7664.2|7662.2|7660.9|7658.9|78
1680713100000|2023-04-05 16:45:00|7661.9|7659.9|7658.9|7656.9|7661.9|7659.9|7658.7|7656.7|74
1680713400000|2023-04-05 16:50:00|7659.2|7657.2|7660.7|7658.7|7660.9|7658.9|7658.7|7656.7|89
1680713700000|2023-04-05 16:55:00|7660.9|7658.9|7659.4|7657.4|7661.7|7659.7|7659.4|7657.4|80
1680714000000|2023-04-05 17:00:00|7659.7|7657.7|7660.9|7658.9|7660.9|7658.9|7659.2|7657.2|50
1680714300000|2023-04-05 17:05:00|7661.2|7659.2|7660.4|7658.4|7663.2|7661.2|7659.7|7657.7|70
1680714600000|2023-04-05 17:10:00|7660.2|7658.2|7662.7|7660.7|7664.2|7662.2|7660.2|7658.2|170
1680714900000|2023-04-05 17:15:00|7662.9|7660.9|7666.2|7664.2|7666.2|7664.2|7662.7|7660.7|108
1680715200000|2023-04-05 17:20:00|7665.7|7663.7|7666.7|7664.7|7667.7|7665.7|7665.4|7663.4|160
1680715500000|2023-04-05 17:25:00|7667.2|7665.2|7665.7|7663.7|7668.2|7666.2|7665.2|7663.2|61
1680715800000|2023-04-05 17:30:00|7665.9|7663.9|7665.2|7663.2|7666.7|7664.7|7663.7|7661.7|52
1680716100000|2023-04-05 17:35:00|7664.9|7662.9|7663.2|7661.2|7665.2|7663.2|7662.7|7660.7|72
1680716400000|2023-04-05 17:40:00|7662.7|7660.7|7662.2|7660.2|7663.4|7661.4|7661.4|7659.4|31
1680716700000|2023-04-05 17:45:00|7662.4|7660.4|7660.9|7658.9|7662.4|7660.4|7660.2|7658.2|43
1680717000000|2023-04-05 17:50:00|7661.2|7659.2|7660.7|7658.7|7663.2|7661.2|7660.2|7658.2|91
1680717300000|2023-04-05 17:55:00|7660.4|7658.4|7660.4|7658.4|7661.7|7659.7|7659.9|7657.9|67
1680717600000|2023-04-05 18:00:00|7660.7|7658.7|7665.2|7663.2|7665.9|7663.9|7660.2|7658.2|97
1680717900000|2023-04-05 18:05:00|7665.4|7663.4|7665.4|7663.4|7666.7|7664.7|7664.7|7662.7|68
1680718200000|2023-04-05 18:10:00|7665.7|7663.7|7665.2|7663.2|7666.2|7664.2|7663.9|7661.9|97
1680718500000|2023-04-05 18:15:00|7665.7|7663.7|7666.4|7664.4|7666.7|7664.7|7665.4|7663.4|54
1680718800000|2023-04-05 18:20:00|7666.7|7664.7|7665.2|7663.2|7666.9|7664.9|7664.2|7662.2|57
1680719100000|2023-04-05 18:25:00|7664.9|7662.9|7665.4|7663.4|7666.2|7664.2|7664.9|7662.9|34
1680719400000|2023-04-05 18:30:00|7665.2|7663.2|7667.7|7665.7|7668.4|7666.4|7665.2|7663.2|42
1680719700000|2023-04-05 18:35:00|7667.9|7665.9|7669.2|7667.2|7671.2|7669.2|7667.2|7665.2|132
1680720000000|2023-04-05 18:40:00|7669.4|7667.4|7668.9|7666.9|7670.2|7668.2|7667.4|7665.4|122
1680720300000|2023-04-05 18:45:00|7669.2|7667.2|7669.9|7667.9|7671.7|7669.7|7669.2|7667.2|61
1680720600000|2023-04-05 18:50:00|7670.2|7668.2|7670.2|7668.2|7671.2|7669.2|7669.7|7667.7|39
1680720900000|2023-04-05 18:55:00|7669.9|7667.9|7671.7|7669.7|7672.7|7670.7|7669.9|7667.9|93
1680721200000|2023-04-05 19:00:00|7671.9|7669.9|7669.2|7667.2|7671.9|7669.9|7668.7|7666.7|64
1680721500000|2023-04-05 19:05:00|7669.4|7667.4|7665.9|7663.9|7670.2|7668.2|7665.2|7663.2|115
1680721800000|2023-04-05 19:10:00|7666.2|7664.2|7663.7|7661.7|7666.2|7664.2|7663.7|7661.7|131
1680722100000|2023-04-05 19:15:00|7664.2|7662.2|7663.7|7661.7|7665.4|7663.4|7663.7|7661.7|144
1680722400000|2023-04-05 19:20:00|7663.4|7661.4|7666.7|7664.7|7667.2|7665.2|7663.4|7661.4|59
1680722700000|2023-04-05 19:25:00|7666.9|7664.9|7668.7|7666.7|7670.2|7668.2|7666.9|7664.9|78
1680723000000|2023-04-05 19:30:00|7668.9|7666.9|7671.9|7669.9|7672.2|7670.2|7668.7|7666.7|85
1680723300000|2023-04-05 19:35:00|7672.2|7670.2|7670.2|7668.2|7672.9|7670.9|7670.2|7668.2|99
1680723600000|2023-04-05 19:40:00|7670.4|7668.4|7671.9|7669.9|7671.9|7669.9|7668.7|7666.7|96
1680723900000|2023-04-05 19:45:00|7672.2|7670.2|7671.9|7669.9|7672.2|7670.2|7668.7|7666.7|105
1680724200000|2023-04-05 19:50:00|7672.2|7670.2|7673.9|7671.9|7675.4|7673.4|7671.7|7669.7|271
1680724500000|2023-04-05 19:55:00|7674.2|7672.2|7674.4|7670.4|7676.2|7674.2|7671.7|7669.7|258
1680724800000|2023-04-05 20:00:00|7674.9|7670.9|7674.1|7670.1|7676.1|7672.1|7673.6|7669.6|0
1680725100000|2023-04-05 20:05:00|7674|7670|7674.1|7670.1|7674.9|7670.9|7673.8|7669.8|0
1680725400000|2023-04-05 20:10:00|7674|7670|7675.1|7671.1|7675.2|7671.2|7673.7|7669.7|0
1680725700000|2023-04-05 20:15:00|7675|7671|7673|7669|7675.2|7671.2|7673|7669|0
1680726000000|2023-04-05 20:20:00|7673.2|7669.2|7674.2|7670.2|7674.2|7670.2|7673.2|7669.2|0
1680726300000|2023-04-05 20:25:00|7674|7670|7672.9|7668.9|7674|7670|7672.6|7668.6|0
1680726600000|2023-04-05 20:30:00|7672.8|7668.8|7670.8|7666.8|7672.8|7668.8|7670.3|7666.3|0
1680726900000|2023-04-05 20:35:00|7670.7|7666.7|7670.8|7666.8|7671.5|7667.5|7670.4|7666.4|0
1680727200000|2023-04-05 20:40:00|7670.9|7666.9|7671.5|7667.5|7671.5|7667.5|7670.9|7666.9|0
1680727500000|2023-04-05 20:45:00|7671.4|7667.4|7671.5|7667.5|7671.6|7667.6|7670.8|7666.8|0
1680727800000|2023-04-05 20:50:00|7671.4|7667.4|7670.8|7666.8|7671.4|7667.4|7670.4|7666.4|0
1680728100000|2023-04-05 20:55:00|7670.7|7666.7|7669.9|7665.9|7670.8|7666.8|7669.4|7665.4|0
1680728400000|2023-04-05 21:00:00|7670.1|7666.1|7670.2|7666.2|7670.7|7666.7|7669|7665|0
1680728700000|2023-04-05 21:05:00|7670.1|7666.1|7669.7|7665.7|7670.1|7666.1|7669.2|7665.2|0
1680729000000|2023-04-05 21:10:00|7669.6|7665.6|7669.7|7665.7|7670|7666|7669.5|7665.5|0
1680729300000|2023-04-05 21:15:00|7669.5|7665.5|7669.5|7665.5|7669.5|7665.5|7669.2|7665.2|0
1680729600000|2023-04-05 21:20:00|7669.6|7665.6|7670.1|7666.1|7670.2|7666.2|7669.5|7665.5|0
1680729900000|2023-04-05 21:25:00|7669.9|7665.9|7669.1|7665.1|7670.4|7666.4|7668.9|7664.9|0
1680730200000|2023-04-05 21:30:00|7669.2|7665.2|7669|7665|7669.2|7665.2|7669|7665|0
1680730500000|2023-04-05 21:35:00|7668.9|7664.9|7668.9|7664.9|7668.9|7664.9|7668.9|7664.9|0
1680730800000|2023-04-05 21:40:00|7669|7665|7669.1|7665.1|7669.1|7665.1|7669|7665|0
1680731100000|2023-04-05 21:45:00|7669|7665|7668.8|7664.8|7669|7665|7668.7|7664.7|0
1680731400000|2023-04-05 21:50:00|7668.7|7664.7|7668.5|7664.5|7668.7|7664.7|7668.5|7664.5|0
1680731700000|2023-04-05 21:55:00|7668.4|7664.4|7667.7|7663.7|7668.4|7664.4|7666.8|7662.8|0
1680732000000|2023-04-05 22:00:00|7667.8|7663.8|7665.2|7661.2|7668.1|7664.1|7665|7661|0
1680732300000|2023-04-05 22:05:00|7665.3|7661.3|7667.1|7663.1|7667.4|7663.4|7664.4|7660.4|0
1680732600000|2023-04-05 22:10:00|7667.2|7663.2|7666.6|7662.6|7667.4|7663.4|7666.6|7662.6|0
1680732900000|2023-04-05 22:15:00|7666.8|7662.8|7667.1|7663.1|7667.4|7663.4|7666.6|7662.6|0
1680733200000|2023-04-05 22:20:00|7666.9|7662.9|7670.4|7666.4|7672.6|7668.6|7666.6|7662.6|0
1680733500000|2023-04-05 22:25:00|7670.3|7666.3|7667.8|7663.8|7670.3|7666.3|7667.8|7663.8|0
1680733800000|2023-04-05 22:30:00|7666.3|7662.3|7669.3|7665.3|7670.5|7666.5|7666.3|7662.3|0
1680734100000|2023-04-05 22:35:00|7669.1|7665.1|7669.3|7665.3|7669.7|7665.7|7668.5|7664.5|0
1680734400000|2023-04-05 22:40:00|7669.1|7665.1|7669.3|7665.3|7669.7|7665.7|7668.1|7664.1|0
1680734700000|2023-04-05 22:45:00|7669.4|7665.4|7669.7|7665.7|7669.7|7665.7|7669.3|7665.3|0
1680735000000|2023-04-05 22:50:00|7669.8|7665.8|7670.3|7666.3|7671|7667|7669.6|7665.6|0
1680735300000|2023-04-05 22:55:00|7670.4|7666.4|7669.9|7665.9|7670.6|7666.6|7668.7|7664.7|0
1680735600000|2023-04-05 23:00:00|7669.8|7665.8|7669.6|7665.6|7669.9|7665.9|7668.4|7664.4|0
1680735900000|2023-04-05 23:05:00|7669.4|7665.4|7669.6|7665.6|7669.9|7665.9|7669.1|7665.1|0
1680736200000|2023-04-05 23:10:00|7669.7|7665.7|7669.9|7665.9|7669.9|7665.9|7669.2|7665.2|0
1680736500000|2023-04-05 23:15:00|7670|7666|7669.9|7665.9|7670.6|7666.6|7669.9|7665.9|0
1680736800000|2023-04-05 23:20:00|7669.8|7665.8|7669.9|7665.9|7669.9|7665.9|7669.2|7665.2|0
1680737100000|2023-04-05 23:25:00|7669.8|7665.8|7669.8|7665.8|7669.8|7665.8|7669.5|7665.5|0
1680737400000|2023-04-05 23:30:00|7670|7666|7669.1|7665.1|7670.3|7666.3|7669.1|7665.1|0
1680737700000|2023-04-05 23:35:00|7669.2|7665.2|7668.4|7664.4|7669.2|7665.2|7667.9|7663.9|0
1680738000000|2023-04-05 23:40:00|7668.5|7664.5|7667.9|7663.9|7668.7|7664.7|7667.6|7663.6|0
1680738300000|2023-04-05 23:45:00|7667.8|7663.8|7667.6|7663.6|7668.5|7664.5|7667.2|7663.2|0
1680738600000|2023-04-05 23:50:00|7667.5|7663.5|7667.6|7663.6|7668.7|7664.7|7667.2|7663.2|0
1680738900000|2023-04-05 23:55:00|7667.7|7663.7|7669.9|7665.9|7670.4|7666.4|7667.2|7663.2|0
1680739200000|2023-04-06 00:00:00|7669.8|7665.8|7668.7|7665.7|7669.8|7666.4|7666.9|7663.9|127
1680739500000|2023-04-06 00:05:00|7669.2|7666.2|7671.7|7668.7|7671.9|7668.9|7669.2|7666.2|74
1680739800000|2023-04-06 00:10:00|7671.4|7668.4|7666.9|7663.9|7671.4|7668.4|7666.9|7663.9|27
1680740100000|2023-04-06 00:15:00|7666.7|7663.7|7663.9|7660.9|7666.7|7663.7|7662.9|7659.9|70
1680740400000|2023-04-06 00:20:00|7664.7|7661.7|7662.4|7659.4|7664.9|7661.9|7662.2|7659.2|21
1680740700000|2023-04-06 00:25:00|7662.2|7659.2|7662.9|7659.9|7664.7|7661.7|7662.2|7659.2|6
1680741000000|2023-04-06 00:30:00|7662.7|7659.7|7664.4|7661.4|7666.7|7663.7|7662.7|7659.7|50
1680741300000|2023-04-06 00:35:00|7665.2|7662.2|7665.9|7662.9|7666.9|7663.9|7664.9|7661.9|11
1680741600000|2023-04-06 00:40:00|7665.7|7662.7|7668.2|7665.2|7668.4|7665.4|7664.9|7661.9|23
1680741900000|2023-04-06 00:45:00|7667.9|7664.9|7666.2|7663.2|7668.4|7665.4|7665.7|7662.7|24
1680742200000|2023-04-06 00:50:00|7665.7|7662.7|7666.9|7663.9|7667.2|7664.2|7664.9|7661.9|9
1680742500000|2023-04-06 00:55:00|7667.9|7664.9|7668.9|7665.9|7669.4|7666.4|7667.9|7664.9|13
1680742800000|2023-04-06 01:00:00|7668.7|7665.7|7668.9|7665.9|7668.9|7665.9|7667.4|7664.4|38
1680743100000|2023-04-06 01:05:00|7668.7|7665.7|7667.9|7664.9|7669.2|7666.2|7667.2|7664.2|21
1680743400000|2023-04-06 01:10:00|7667.7|7664.7|7666.9|7663.9|7667.9|7664.9|7665.9|7662.9|29
1680743700000|2023-04-06 01:15:00|7666.7|7663.7|7665.2|7662.2|7666.7|7663.7|7663.4|7660.4|25
1680744000000|2023-04-06 01:20:00|7665.4|7662.4|7664.4|7661.4|7665.9|7662.9|7663.2|7660.2|16
1680744300000|2023-04-06 01:25:00|7663.9|7660.9|7665.9|7662.9|7665.9|7662.9|7663.7|7660.7|10
1680744600000|2023-04-06 01:30:00|7665.7|7662.7|7664.9|7661.9|7666.2|7663.2|7664.4|7661.4|15
1680744900000|2023-04-06 01:35:00|7664.7|7661.7|7664.7|7661.7|7665.4|7662.4|7662.7|7659.7|18
1680745200000|2023-04-06 01:40:00|7664.4|7661.4|7665.7|7662.7|7666.4|7663.4|7663.9|7660.9|16
1680745500000|2023-04-06 01:45:00|7665.4|7662.4|7667.9|7664.9|7668.4|7665.4|7665.2|7662.2|17
1680745800000|2023-04-06 01:50:00|7668.2|7665.2|7668.4|7665.4|7669.2|7666.2|7668.2|7665.2|6
1680746100000|2023-04-06 01:55:00|7667.9|7664.9|7666.9|7663.9|7668.2|7665.2|7665.9|7662.9|13
1680746400000|2023-04-06 02:00:00|7666.4|7663.4|7665.4|7662.4|7666.9|7663.9|7665.4|7662.4|8
1680746700000|2023-04-06 02:05:00|7665.7|7662.7|7665.4|7662.4|7666.4|7663.4|7665.4|7662.4|2
1680747000000|2023-04-06 02:10:00|7665.7|7662.7|7665.7|7662.7|7666.2|7663.2|7665.4|7662.4|0
1680747300000|2023-04-06 02:15:00|7665.9|7662.9|7665.2|7662.2|7665.9|7662.9|7664.7|7661.7|2
1680747600000|2023-04-06 02:20:00|7664.9|7661.9|7665.9|7662.9|7665.9|7662.9|7664.9|7661.9|0
1680747900000|2023-04-06 02:25:00|7665.7|7662.7|7666.9|7663.9|7667.2|7664.2|7665.4|7662.4|11
1680748200000|2023-04-06 02:30:00|7666.4|7663.4|7665.4|7662.4|7666.4|7663.4|7665.4|7662.4|6
1680748500000|2023-04-06 02:35:00|7665.9|7662.9|7665.7|7662.7|7666.2|7663.2|7665.4|7662.4|5
1680748800000|2023-04-06 02:40:00|7665.4|7662.4|7664.9|7661.9|7665.4|7662.4|7664.7|7661.7|6
1680749100000|2023-04-06 02:45:00|7664.7|7661.7|7662.9|7659.9|7664.7|7661.7|7662.9|7659.9|10
1680749400000|2023-04-06 02:50:00|7663.2|7660.2|7663.2|7660.2|7664.2|7661.2|7662.9|7659.9|5
1680749700000|2023-04-06 02:55:00|7663.4|7660.4|7663.7|7660.7|7664.2|7661.2|7663.2|7660.2|0
1680750000000|2023-04-06 03:00:00|7663.4|7660.4|7663.2|7660.2|7663.7|7660.7|7663.2|7660.2|1
1680750300000|2023-04-06 03:05:00|7662.9|7659.9|7662.2|7659.2|7663.4|7660.4|7662.2|7659.2|6
1680750600000|2023-04-06 03:10:00|7661.9|7658.9|7662.9|7659.9|7662.9|7659.9|7661.9|7658.9|10
1680750900000|2023-04-06 03:15:00|7662.4|7659.4|7661.9|7658.9|7662.4|7659.4|7661.7|7658.7|6
1680751200000|2023-04-06 03:20:00|7661.7|7658.7|7661.4|7658.4|7662.4|7659.4|7661.4|7658.4|8
1680751500000|2023-04-06 03:25:00|7661.7|7658.7|7661.4|7658.4|7661.7|7658.7|7661.2|7658.2|3
1680751800000|2023-04-06 03:30:00|7661.7|7658.7|7662.2|7659.2|7662.4|7659.4|7660.9|7657.9|6
1680752100000|2023-04-06 03:35:00|7662.4|7659.4|7662.2|7659.2|7662.4|7659.4|7661.2|7658.2|4
1680752400000|2023-04-06 03:40:00|7662.7|7659.7|7663.2|7660.2|7663.4|7660.4|7662.4|7659.4|10
1680752700000|2023-04-06 03:45:00|7662.7|7659.7|7662.7|7659.7|7662.7|7659.7|7662.2|7659.2|7
1680753000000|2023-04-06 03:50:00|7662.2|7659.2|7660.4|7657.4|7662.2|7659.2|7660.4|7657.4|14
1680753300000|2023-04-06 03:55:00|7660.9|7657.9|7658.9|7655.9|7660.9|7657.9|7658.4|7655.4|19
1680753600000|2023-04-06 04:00:00|7659.2|7656.2|7658.9|7655.9|7659.4|7656.4|7657.7|7654.7|23
1680753900000|2023-04-06 04:05:00|7659.2|7656.2|7659.4|7656.4|7659.7|7656.7|7658.9|7655.9|7
1680754200000|2023-04-06 04:10:00|7659.7|7656.7|7658.7|7655.7|7659.9|7656.9|7658.2|7655.2|30
1680754500000|2023-04-06 04:15:00|7658.2|7655.2|7658.9|7655.9|7659.4|7656.4|7657.9|7654.9|17
1680754800000|2023-04-06 04:20:00|7659.2|7656.2|7659.7|7656.7|7659.9|7656.9|7658.9|7655.9|4
1680755100000|2023-04-06 04:25:00|7659.9|7656.9|7661.9|7658.9|7661.9|7658.9|7659.9|7656.9|15
1680755400000|2023-04-06 04:30:00|7661.7|7658.7|7661.7|7658.7|7661.9|7658.9|7660.4|7657.4|11
1680755700000|2023-04-06 04:35:00|7660.9|7657.9|7660.9|7657.9|7661.7|7658.7|7660.7|7657.7|11
1680756000000|2023-04-06 04:40:00|7661.2|7658.2|7662.2|7659.2|7662.4|7659.4|7660.9|7657.9|17
1680756300000|2023-04-06 04:45:00|7661.9|7658.9|7662.4|7659.4|7662.4|7659.4|7661.4|7658.4|6
1680756600000|2023-04-06 04:50:00|7662.2|7659.2|7660.4|7657.4|7662.7|7659.7|7660.4|7657.4|19
1680756900000|2023-04-06 04:55:00|7660.7|7657.7|7660.4|7657.4|7660.9|7657.9|7659.4|7656.4|16
1680757200000|2023-04-06 05:00:00|7660.2|7657.2|7657.4|7654.4|7660.2|7657.2|7656.9|7653.9|50
1680757500000|2023-04-06 05:05:00|7657.2|7654.2|7656.7|7653.7|7657.4|7654.4|7656.2|7653.2|60
1680757800000|2023-04-06 05:10:00|7656.9|7653.9|7657.4|7654.4|7657.7|7654.7|7656.2|7653.2|31
1680758100000|2023-04-06 05:15:00|7657.2|7654.2|7657.4|7654.4|7657.7|7654.7|7656.9|7653.9|12
1680758400000|2023-04-06 05:20:00|7657.7|7654.7|7658.4|7655.4|7658.9|7655.9|7657.7|7654.7|14
1680758700000|2023-04-06 05:25:00|7658.7|7655.7|7658.4|7655.4|7658.7|7655.7|7658.2|7655.2|11
1680759000000|2023-04-06 05:30:00|7658.2|7655.2|7657.9|7654.9|7658.7|7655.7|7656.9|7653.9|28
1680759300000|2023-04-06 05:35:00|7657.7|7654.7|7658.7|7655.7|7659.4|7656.4|7657.7|7654.7|24
1680759600000|2023-04-06 05:40:00|7658.2|7655.2|7658.4|7655.4|7658.9|7655.9|7658.2|7655.2|29
1680759900000|2023-04-06 05:45:00|7658.2|7655.2|7658.4|7655.4|7659.4|7656.4|7657.2|7654.2|32
1680760200000|2023-04-06 05:50:00|7658.7|7655.7|7661.4|7658.4|7661.7|7658.7|7658.2|7655.2|34
1680760500000|2023-04-06 05:55:00|7660.7|7657.7|7660.9|7657.9|7661.2|7658.2|7659.7|7656.7|35
1680760800000|2023-04-06 06:00:00|7660.7|7657.7|7664.2|7662.2|7665.7|7663.7|7659.2|7657.2|258
1680761100000|2023-04-06 06:05:00|7664.9|7662.9|7666.7|7664.7|7668.4|7666.4|7664.2|7662.2|124
1680761400000|2023-04-06 06:10:00|7665.9|7663.9|7663.9|7661.9|7666.2|7664.2|7663.4|7661.4|149
1680761700000|2023-04-06 06:15:00|7663.7|7661.7|7664.2|7662.2|7664.9|7662.9|7662.7|7660.7|118
1680762000000|2023-04-06 06:20:00|7664.4|7662.4|7663.4|7661.4|7664.9|7662.9|7663.4|7661.4|38
1680762300000|2023-04-06 06:25:00|7663.7|7661.7|7666.4|7664.4|7666.7|7664.7|7662.9|7660.9|80
1680762600000|2023-04-06 06:30:00|7666.2|7664.2|7667.7|7665.7|7669.7|7667.7|7665.2|7663.2|109
1680762900000|2023-04-06 06:35:00|7667.9|7665.9|7668.2|7666.2|7668.7|7666.7|7666.4|7664.4|104
1680763200000|2023-04-06 06:40:00|7668.4|7666.4|7667.2|7665.2|7669.4|7667.4|7666.4|7664.4|70
1680763500000|2023-04-06 06:45:00|7667.7|7665.7|7665.7|7663.7|7667.7|7665.7|7664.9|7662.9|93
1680763800000|2023-04-06 06:50:00|7666.2|7664.2|7670.2|7668.2|7671.2|7669.2|7665.7|7663.7|96
1680764100000|2023-04-06 06:55:00|7669.9|7667.9|7668.2|7666.2|7673.4|7671.4|7668.2|7666.2|210
1680764400000|2023-04-06 07:00:00|7667.7|7666.7|7685.2|7684.2|7686.2|7685.2|7667.7|7666.7|3214
1680764700000|2023-04-06 07:05:00|7684.9|7683.9|7691.4|7690.4|7693.4|7692.4|7684.7|7683.7|1182
1680765000000|2023-04-06 07:10:00|7691.7|7690.7|7691.9|7690.9|7694.9|7693.9|7686.7|7685.7|889
1680765300000|2023-04-06 07:15:00|7691.7|7690.7|7693.2|7692.2|7694.9|7693.9|7687.7|7686.7|832
1680765600000|2023-04-06 07:20:00|7693.7|7692.7|7695.7|7694.7|7695.9|7694.9|7688.9|7687.9|618
1680765900000|2023-04-06 07:25:00|7695.9|7694.9|7698.7|7697.7|7698.7|7697.7|7691.7|7690.7|511
1680766200000|2023-04-06 07:30:00|7698.4|7697.4|7700.4|7699.4|7702.2|7701.2|7694.2|7693.2|798
1680766500000|2023-04-06 07:35:00|7700.2|7699.2|7703.2|7702.2|7703.9|7702.9|7699.7|7698.7|524
1680766800000|2023-04-06 07:40:00|7702.9|7701.9|7699.7|7698.7|7703.9|7702.9|7699.2|7698.2|507
1680767100000|2023-04-06 07:45:00|7699.9|7698.9|7701.7|7700.7|7702.9|7701.9|7697.9|7696.9|679
1680767400000|2023-04-06 07:50:00|7701.4|7700.4|7705.5|7704.5|7708.3|7707.3|7700.7|7699.7|411
1680767700000|2023-04-06 07:55:00|7705.7|7704.7|7706.5|7705.5|7708|7707|7704.5|7703.5|265
1680768000000|2023-04-06 08:00:00|7706.7|7705.7|7710.5|7709.5|7711.7|7710.7|7706|7705|332
1680768300000|2023-04-06 08:05:00|7710|7709|7706.5|7705.5|7710.7|7709.7|7706.5|7705.5|349
1680768600000|2023-04-06 08:10:00|7706.2|7705.2|7699.5|7698.5|7706.7|7705.7|7699.5|7698.5|442
1680768900000|2023-04-06 08:15:00|7699.2|7698.2|7699.2|7698.2|7700.2|7699.2|7695|7694|446
1680769200000|2023-04-06 08:20:00|7699|7698|7698.7|7697.7|7700.7|7699.7|7695|7694|425
1680769500000|2023-04-06 08:25:00|7699|7698|7696.7|7695.7|7699|7698|7694.5|7693.5|154
1680769800000|2023-04-06 08:30:00|7696.5|7695.5|7699.5|7698.5|7700.2|7699.2|7696.5|7695.5|228
1680770100000|2023-04-06 08:35:00|7699.7|7698.7|7701.2|7700.2|7702|7701|7697.2|7696.2|193
1680770400000|2023-04-06 08:40:00|7701.5|7700.5|7702.2|7701.2|7703.7|7702.7|7700|7699|295
1680770700000|2023-04-06 08:45:00|7702.5|7701.5|7697|7696|7703.5|7702.5|7697|7696|410
1680771000000|2023-04-06 08:50:00|7697.2|7696.2|7698|7697|7698.5|7697.5|7694.5|7693.5|414
1680771300000|2023-04-06 08:55:00|7698.5|7697.5|7704|7703|7705|7704|7698.2|7697.2|265
1680771600000|2023-04-06 09:00:00|7704.2|7703.2|7704|7703|7706.7|7705.7|7703|7702|171
1680771900000|2023-04-06 09:05:00|7703.7|7702.7|7700.2|7699.2|7703.7|7702.7|7700|7699|271
1680772200000|2023-04-06 09:10:00|7700.5|7699.5|7701.7|7700.7|7702.2|7701.2|7699.5|7698.5|149
1680772500000|2023-04-06 09:15:00|7702|7701|7695.2|7694.2|7703.2|7702.2|7693.5|7692.5|352
1680772800000|2023-04-06 09:20:00|7695|7694|7694.2|7693.2|7696|7695|7693|7692|304
1680773100000|2023-04-06 09:25:00|7694.5|7693.5|7696.2|7695.2|7697.5|7696.5|7694|7693|238
1680773400000|2023-04-06 09:30:00|7696.5|7695.5|7698.2|7697.2|7698.7|7697.7|7695.2|7694.2|210
1680773700000|2023-04-06 09:35:00|7698|7697|7698|7697|7700|7699|7696.5|7695.5|215
1680774000000|2023-04-06 09:40:00|7697.7|7696.7|7700.2|7699.2|7701.2|7700.2|7697.7|7696.7|153
1680774300000|2023-04-06 09:45:00|7700|7699|7701|7700|7704|7703|7700|7699|148
1680774600000|2023-04-06 09:50:00|7700.7|7699.7|7710.2|7709.2|7711|7710|7700.7|7699.7|405
1680774900000|2023-04-06 09:55:00|7710|7709|7709.5|7708.5|7711|7710|7708.7|7707.7|246
1680775200000|2023-04-06 10:00:00|7707|7706|7703|7702|7709.5|7708.5|7700.2|7699.2|624
1680775500000|2023-04-06 10:05:00|7702.7|7701.7|7707.5|7706.5|7707.5|7706.5|7702.2|7701.2|241
1680775800000|2023-04-06 10:10:00|7707.7|7706.7|7713.5|7712.5|7713.5|7712.5|7707.5|7706.5|262
1680776100000|2023-04-06 10:15:00|7713.7|7712.7|7716.2|7715.2|7716.5|7715.5|7713.2|7712.2|194
1680776400000|2023-04-06 10:20:00|7716|7715|7716.2|7715.2|7717.7|7716.7|7715|7714|291
1680776700000|2023-04-06 10:25:00|7716|7715|7715|7714|7716.5|7715.5|7714.2|7713.2|241
1680777000000|2023-04-06 10:30:00|7714.5|7713.5|7714.5|7713.5|7717.5|7716.5|7714|7713|262
1680777300000|2023-04-06 10:35:00|7714|7713|7712.2|7711.2|7715|7714|7712|7711|210
1680777600000|2023-04-06 10:40:00|7712|7711|7716.2|7715.2|7716.5|7715.5|7712|7711|232
1680777900000|2023-04-06 10:45:00|7716|7715|7717.5|7716.5|7718|7717|7715|7714|139
1680778200000|2023-04-06 10:50:00|7717.2|7716.2|7720.5|7719.5|7720.5|7719.5|7717.2|7716.2|301
1680778500000|2023-04-06 10:55:00|7720.2|7719.2|7723.5|7722.5|7723.7|7722.7|7719.5|7718.5|449
1680778800000|2023-04-06 11:00:00|7723.2|7722.2|7720.5|7719.5|7723.5|7722.5|7720.2|7719.2|257
1680779100000|2023-04-06 11:05:00|7720.2|7719.2|7718.7|7717.7|7720.2|7719.2|7717.2|7716.2|218
1680779400000|2023-04-06 11:10:00|7719|7718|7721|7720|7722|7721|7718.2|7717.2|173
1680779700000|2023-04-06 11:15:00|7721.2|7720.2|7719.7|7718.7|7723.5|7722.5|7719.7|7718.7|255
1680780000000|2023-04-06 11:20:00|7719.5|7718.5|7719|7718|7720.5|7719.5|7717|7716|381
1680780300000|2023-04-06 11:25:00|7718.7|7717.7|7721.5|7720.5|7721.5|7720.5|7718.5|7717.5|135
1680780600000|2023-04-06 11:30:00|7721.7|7720.7|7720.7|7719.7|7723.5|7722.5|7719.2|7718.2|270
1680780900000|2023-04-06 11:35:00|7720.5|7719.5|7720.7|7719.7|7721.7|7720.7|7719.5|7718.5|243
1680781200000|2023-04-06 11:40:00|7721.2|7720.2|7720.2|7719.2|7722|7721|7719|7718|161
1680781500000|2023-04-06 11:45:00|7720.5|7719.5|7724|7723|7725.2|7724.2|7719|7718|213
1680781800000|2023-04-06 11:50:00|7724.2|7723.2|7722.7|7721.7|7724.5|7723.5|7722|7721|158
1680782100000|2023-04-06 11:55:00|7723|7722|7723.7|7722.7|7725|7724|7722.7|7721.7|249
1680782400000|2023-04-06 12:00:00|7723.5|7722.5|7719.5|7718.5|7724.5|7723.5|7719|7718|502
1680782700000|2023-04-06 12:05:00|7719.7|7718.7|7719|7718|7720.5|7719.5|7716.5|7715.5|188
1680783000000|2023-04-06 12:10:00|7718.5|7717.5|7719|7718|7721|7720|7717|7716|206
1680783300000|2023-04-06 12:15:00|7719.2|7718.2|7716|7715|7719.2|7718.2|7714.2|7713.2|468
1680783600000|2023-04-06 12:20:00|7716.5|7715.5|7716.2|7715.2|7717|7716|7714.5|7713.5|241
1680783900000|2023-04-06 12:25:00|7716|7715|7715.7|7714.7|7718|7717|7715.5|7714.5|210
1680784200000|2023-04-06 12:30:00|7716.2|7715.2|7722|7721|7722|7721|7715.7|7714.7|352
1680784500000|2023-04-06 12:35:00|7721.7|7720.7|7724.2|7723.2|7724.5|7723.5|7719.2|7718.2|328
1680784800000|2023-04-06 12:40:00|7724.5|7723.5|7727.5|7726.5|7727.5|7726.5|7721.2|7720.2|304
1680785100000|2023-04-06 12:45:00|7727.2|7726.2|7733|7732|7733.5|7732.5|7726.5|7725.5|598
1680785400000|2023-04-06 12:50:00|7733.5|7732.5|7735|7734|7735|7734|7731|7730|531
1680785700000|2023-04-06 12:55:00|7735.5|7734.5|7738.2|7737.2|7738.5|7737.5|7734|7733|339
1680786000000|2023-04-06 13:00:00|7738|7737|7739.5|7738.5|7740.5|7739.5|7736.2|7735.2|559
1680786300000|2023-04-06 13:05:00|7739|7738|7739.2|7738.2|7742|7741|7738.5|7737.5|540
1680786600000|2023-04-06 13:10:00|7739|7738|7735.7|7734.7|7739|7738|7735.5|7734.5|448
1680786900000|2023-04-06 13:15:00|7735.5|7734.5|7734|7733|7735.7|7734.7|7732.5|7731.5|447
1680787200000|2023-04-06 13:20:00|7734.2|7733.2|7729.7|7728.7|7735|7734|7729.7|7728.7|526
1680787500000|2023-04-06 13:25:00|7729.5|7728.5|7728|7727|7732|7731|7727.5|7726.5|397
1680787800000|2023-04-06 13:30:00|7727.2|7726.2|7732.5|7731.5|7732.5|7731.5|7724.5|7723.5|664
1680788100000|2023-04-06 13:35:00|7732.7|7731.7|7733|7732|7735|7734|7730|7729|627
1680788400000|2023-04-06 13:40:00|7732.7|7731.7|7729.2|7728.2|7733.7|7732.7|7725|7724|505
1680788700000|2023-04-06 13:45:00|7729.5|7728.5|7727.2|7726.2|7729.7|7728.7|7725.5|7724.5|390
1680789000000|2023-04-06 13:50:00|7727.5|7726.5|7723.5|7722.5|7729.5|7728.5|7723.2|7722.2|462
1680789300000|2023-04-06 13:55:00|7723|7722|7730|7729|7730|7729|7722.5|7721.5|431
1680789600000|2023-04-06 14:00:00|7730.2|7729.2|7734|7733|7737|7736|7729.7|7728.7|948
1680789900000|2023-04-06 14:05:00|7734.2|7733.2|7735.5|7734.5|7738|7737|7733.5|7732.5|875
1680790200000|2023-04-06 14:10:00|7734.7|7733.7|7738.7|7737.7|7740.7|7739.7|7733.9|7732.9|577
1680790500000|2023-04-06 14:15:00|7739.2|7738.2|7740.7|7739.7|7742.9|7741.9|7739.2|7738.2|517
1680790800000|2023-04-06 14:20:00|7740.2|7739.2|7736.9|7735.9|7740.4|7739.4|7735.7|7734.7|344
1680791100000|2023-04-06 14:25:00|7736.7|7735.7|7740.2|7739.2|7740.2|7739.2|7734.4|7733.4|650
1680791400000|2023-04-06 14:30:00|7739.9|7738.9|7739.7|7738.7|7741.9|7740.9|7738.9|7737.9|487
1680791700000|2023-04-06 14:35:00|7739.2|7738.2|7733.7|7732.7|7740.2|7739.2|7731.7|7730.7|766
1680792000000|2023-04-06 14:40:00|7733.9|7732.9|7731.7|7730.7|7735.7|7734.7|7728.2|7727.2|370
1680792300000|2023-04-06 14:45:00|7731.9|7730.9|7735.9|7734.9|7739.2|7738.2|7731.7|7730.7|556
1680792600000|2023-04-06 14:50:00|7736.2|7735.2|7740.2|7739.2|7741.2|7740.2|7736.2|7735.2|628
1680792900000|2023-04-06 14:55:00|7739.7|7738.7|7740.7|7739.7|7741.2|7740.2|7736.7|7735.7|681
1680793200000|2023-04-06 15:00:00|7740.2|7739.2|7742.4|7741.4|7743.7|7742.7|7737.9|7736.9|803
1680793500000|2023-04-06 15:05:00|7742.2|7741.2|7741.9|7740.9|7743.9|7742.9|7741.7|7740.7|796
1680793800000|2023-04-06 15:10:00|7742.2|7741.2|7741.7|7740.7|7744.2|7743.2|7740.7|7739.7|1001
1680794100000|2023-04-06 15:15:00|7742.2|7741.2|7739.9|7738.9|7743.7|7742.7|7738.7|7737.7|862
1680794400000|2023-04-06 15:20:00|7740.2|7739.2|7736.2|7735.2|7740.7|7739.7|7735.7|7734.7|970
1680794700000|2023-04-06 15:25:00|7736.4|7735.4|7741.4|7739.4|7741.9|7740.7|7735.7|7734.7|2748
1680795000000|2023-04-06 15:30:00|7741.2|7739.2|7742.4|7740.4|7747.2|7745.2|7739.7|7737.7|4512
1680795300000|2023-04-06 15:35:00|7742.2|7740.2|7744.7|7742.7|7746.2|7744.2|7739.2|7737.2|2190
1680795600000|2023-04-06 15:40:00|7744.2|7742.2|7749.7|7747.7|7750.2|7748.2|7743.2|7741.2|564
1680795900000|2023-04-06 15:45:00|7750.2|7748.2|7751.2|7749.2|7753.2|7751.2|7749.2|7747.2|351
1680796200000|2023-04-06 15:50:00|7750.9|7748.9|7750.9|7748.9|7751.4|7749.4|7749.7|7747.7|441
1680796500000|2023-04-06 15:55:00|7750.7|7748.7|7752.2|7750.2|7753.2|7751.2|7750.7|7748.7|261
1680796800000|2023-04-06 16:00:00|7752.7|7750.7|7754.4|7752.4|7754.7|7752.7|7752.4|7750.4|348
1680797100000|2023-04-06 16:05:00|7754.7|7752.7|7753.7|7751.7|7755.2|7753.2|7752.7|7750.7|124
1680797400000|2023-04-06 16:10:00|7753.9|7751.9|7755.2|7753.2|7755.7|7753.7|7753.7|7751.7|130
1680797700000|2023-04-06 16:15:00|7755.7|7753.7|7754.7|7752.7|7758.4|7756.4|7754.7|7752.7|195
1680798000000|2023-04-06 16:20:00|7754.4|7752.4|7754.7|7752.7|7754.7|7752.7|7752.2|7750.2|503
1680798300000|2023-04-06 16:25:00|7754.2|7752.2|7752.2|7750.2|7755.2|7753.2|7751.7|7749.7|203
1680798600000|2023-04-06 16:30:00|7752.7|7750.7|7756.7|7754.7|7758.4|7756.4|7752.7|7750.7|182
1680798900000|2023-04-06 16:35:00|7756.9|7754.9|7756.7|7754.7|7758.7|7756.7|7756.7|7754.7|83
1680799200000|2023-04-06 16:40:00|7756.4|7754.4|7758.2|7756.2|7758.9|7756.9|7756.4|7754.4|106
1680799500000|2023-04-06 16:45:00|7758.4|7756.4|7755.9|7753.9|7758.7|7756.7|7755.4|7753.4|150
1680799800000|2023-04-06 16:50:00|7755.7|7753.7|7755.2|7753.2|7757.2|7755.2|7755.2|7753.2|115
1680800100000|2023-04-06 16:55:00|7754.9|7752.9|7753.2|7751.2|7755.2|7753.2|7753.2|7751.2|76
1680800400000|2023-04-06 17:00:00|7753.7|7751.7|7754.7|7752.7|7754.7|7752.7|7751.9|7749.9|120
1680800700000|2023-04-06 17:05:00|7754.9|7752.9|7757.4|7755.4|7757.7|7755.7|7754.7|7752.7|272
1680801000000|2023-04-06 17:10:00|7757.2|7755.2|7757.2|7755.2|7758.9|7756.9|7756.7|7754.7|107
1680801300000|2023-04-06 17:15:00|7757.4|7755.4|7758.2|7756.2|7759.2|7757.2|7757.2|7755.2|60
1680801600000|2023-04-06 17:20:00|7758.4|7756.4|7758.7|7756.7|7759.7|7757.7|7758.2|7756.2|42
1680801900000|2023-04-06 17:25:00|7758.9|7756.9|7757.2|7755.2|7759.7|7757.7|7757.2|7755.2|62
1680802200000|2023-04-06 17:30:00|7757.4|7755.4|7757.2|7755.2|7759.2|7757.2|7756.7|7754.7|92
1680802500000|2023-04-06 17:35:00|7757.7|7755.7|7760.2|7758.2|7760.7|7758.7|7757.7|7755.7|76
1680802800000|2023-04-06 17:40:00|7760.7|7758.7|7758.7|7756.7|7760.7|7758.7|7757.7|7755.7|55
1680803100000|2023-04-06 17:45:00|7758.9|7756.9|7758.9|7756.9|7759.7|7757.7|7758.2|7756.2|65
1680803400000|2023-04-06 17:50:00|7758.7|7756.7|7757.2|7755.2|7759.2|7757.2|7756.7|7754.7|136
1680803700000|2023-04-06 17:55:00|7756.9|7754.9|7756.7|7754.7|7757.2|7755.2|7756.2|7754.2|40
1680804000000|2023-04-06 18:00:00|7756.4|7754.4|7758.2|7756.2|7760.2|7758.2|7756.2|7754.2|122
1680804300000|2023-04-06 18:05:00|7758.4|7756.4|7759.4|7757.4|7759.7|7757.7|7758.2|7756.2|71
1680804600000|2023-04-06 18:10:00|7759.7|7757.7|7760.2|7758.2|7760.4|7758.4|7758.9|7756.9|69
1680804900000|2023-04-06 18:15:00|7761.2|7759.2|7762.2|7760.2|7762.2|7760.2|7760.2|7758.2|121
1680805200000|2023-04-06 18:20:00|7761.9|7759.9|7763.2|7761.2|7763.7|7761.7|7761.7|7759.7|92
1680805500000|2023-04-06 18:25:00|7763.4|7761.4|7763.2|7761.2|7763.7|7761.7|7762.2|7760.2|73
1680805800000|2023-04-06 18:30:00|7762.9|7760.9|7763.2|7761.2|7764.2|7762.2|7762.2|7760.2|85
1680806100000|2023-04-06 18:35:00|7762.9|7760.9|7762.9|7760.9|7764.7|7762.7|7762.7|7760.7|49
1680806400000|2023-04-06 18:40:00|7762.7|7760.7|7762.2|7760.2|7763.4|7761.4|7761.7|7759.7|37
1680806700000|2023-04-06 18:45:00|7762.4|7760.4|7761.7|7759.7|7763.2|7761.2|7761.7|7759.7|66
1680807000000|2023-04-06 18:50:00|7761.4|7759.4|7761.7|7759.7|7761.7|7759.7|7760.2|7758.2|61
1680807300000|2023-04-06 18:55:00|7761.4|7759.4|7759.2|7757.2|7761.4|7759.4|7758.4|7756.4|75
1680807600000|2023-04-06 19:00:00|7759.4|7757.4|7759.2|7757.2|7760.7|7758.7|7758.2|7756.2|130
1680807900000|2023-04-06 19:05:00|7758.9|7756.9|7758.7|7756.7|7760.2|7758.2|7758.2|7756.2|79
1680808200000|2023-04-06 19:10:00|7758.4|7756.4|7756.4|7754.4|7758.7|7756.7|7756.2|7754.2|70
1680808500000|2023-04-06 19:15:00|7756.2|7754.2|7754.2|7752.2|7756.4|7754.4|7754.2|7752.2|132
1680808800000|2023-04-06 19:20:00|7753.9|7751.9|7752.7|7750.7|7754.7|7752.7|7752.4|7750.4|129
1680809100000|2023-04-06 19:25:00|7752.9|7750.9|7756.7|7754.7|7756.7|7754.7|7752.7|7750.7|120
1680809400000|2023-04-06 19:30:00|7756.2|7754.2|7755.9|7753.9|7757.2|7755.2|7755.4|7753.4|100
1680809700000|2023-04-06 19:35:00|7756.2|7754.2|7754.2|7752.2|7756.7|7754.7|7754.2|7752.2|96
1680810000000|2023-04-06 19:40:00|7753.7|7751.7|7752.2|7750.2|7753.7|7751.7|7750.7|7748.7|181
1680810300000|2023-04-06 19:45:00|7752.4|7750.4|7754.7|7752.7|7754.7|7752.7|7751.2|7749.2|192
1680810600000|2023-04-06 19:50:00|7754.9|7752.9|7751.2|7749.2|7756.2|7754.2|7750.2|7748.2|420
1680810900000|2023-04-06 19:55:00|7750.7|7748.7|7754.5|7750.5|7757.7|7755.7|7750.2|7748.2|662
1680811200000|2023-04-06 20:00:00|7754.8|7750.8|7752.8|7748.8|7754.8|7750.8|7752.5|7748.5|0
1680811500000|2023-04-06 20:05:00|7752.7|7748.7|7753.3|7749.3|7754.4|7750.4|7752.5|7748.5|0
1680811800000|2023-04-06 20:10:00|7753.2|7749.2|7753.7|7749.7|7754|7750|7753.1|7749.1|0
1680812100000|2023-04-06 20:15:00|7753.5|7749.5|7753.3|7749.3|7753.5|7749.5|7753.1|7749.1|0
1680812400000|2023-04-06 20:20:00|7753.4|7749.4|7752.8|7748.8|7753.7|7749.7|7752.8|7748.8|0
1680812700000|2023-04-06 20:25:00|7752.7|7748.7|7752.4|7748.4|7752.8|7748.8|7752.4|7748.4|0
1680813000000|2023-04-06 20:30:00|7752.5|7748.5|7753.8|7749.8|7753.8|7749.8|7752.5|7748.5|0
1680813300000|2023-04-06 20:35:00|7753.7|7749.7|7753.9|7749.9|7753.9|7749.9|7753.5|7749.5|0
1680813600000|2023-04-06 20:40:00|7753.8|7749.8|7753.6|7749.6|7753.8|7749.8|7753.6|7749.6|0
1680813900000|2023-04-06 20:45:00|7753.7|7749.7|7753.2|7749.2|7754|7750|7753.2|7749.2|0
1680814200000|2023-04-06 20:50:00|7753.3|7749.3|7752.5|7748.5|7753.5|7749.5|7751.8|7747.8|0
1680814500000|2023-04-06 20:55:00|7752.4|7748.4|7752.3|7748.3|7752.5|7748.5|7752.1|7748.1|0
1680814800000|2023-04-06 21:00:00|7752.2|7748.2|7752.3|7748.3|7752.3|7748.3|7751.9|7747.9|0
1680815100000|2023-04-06 21:05:00|7752.2|7748.2|7752.3|7748.3|7752.3|7748.3|7752.2|7748.2|0
1680815700000|2023-04-06 21:15:00|7752.2|7748.2|7752|7748|7752.3|7748.3|7751.8|7747.8|0
1680816000000|2023-04-06 21:20:00|7752.1|7748.1|7752.1|7748.1|7752.3|7748.3|7752.1|7748.1|0
1680816300000|2023-04-06 21:25:00|7752.2|7748.2|7751.7|7747.7|7752.4|7748.4|7751.6|7747.6|0
1680816600000|2023-04-06 21:30:00|7751.6|7747.6|7751.7|7747.7|7751.7|7747.7|7751.6|7747.6|0
1680816900000|2023-04-06 21:35:00|7751.5|7747.5|7751.4|7747.4|7751.6|7747.6|7750.9|7746.9|0
1680817200000|2023-04-06 21:40:00|7751.5|7747.5|7751.3|7747.3|7751.7|7747.7|7751.1|7747.1|0
1680817500000|2023-04-06 21:45:00|7751.4|7747.4|7751.6|7747.6|7751.7|7747.7|7751.3|7747.3|0
1680818100000|2023-04-06 21:55:00|7751.4|7747.4|7750.5|7746.5|7751.8|7747.8|7750.5|7746.5|0
1680818400000|2023-04-06 22:00:00|7750.2|7746.2|7749.8|7745.8|7750.5|7746.5|7748.9|7744.9|0
1680818700000|2023-04-06 22:05:00|7750|7746|7749.5|7745.5|7750.8|7746.8|7749.5|7745.5|0
1680819000000|2023-04-06 22:10:00|7749.6|7745.6|7752.1|7748.1|7752.1|7748.1|7749.6|7745.6|0
1680819300000|2023-04-06 22:15:00|7752|7748|7751.8|7747.8|7752|7748|7751.4|7747.4|0
1680819600000|2023-04-06 22:20:00|7751.7|7747.7|7752.2|7748.2|7752.5|7748.5|7751.4|7747.4|0
1680819900000|2023-04-06 22:25:00|7752.3|7748.3|7752.2|7748.2|7752.5|7748.5|7751.8|7747.8|0
1680820200000|2023-04-06 22:30:00|7752.3|7748.3|7752.2|7748.2|7752.8|7748.8|7752.2|7748.2|0
1680820800000|2023-04-06 22:40:00|7752.3|7748.3|7751.5|7747.5|7752.5|7748.5|7751.5|7747.5|0
1680821100000|2023-04-06 22:45:00|7751.4|7747.4|7750.9|7746.9|7751.4|7747.4|7750.9|7746.9|0
1680821400000|2023-04-06 22:50:00|7751|7747|7751.2|7747.2|7751.2|7747.2|7750.9|7746.9|0
1680821700000|2023-04-06 22:55:00|7751.1|7747.1|7750.9|7746.9|7751.1|7747.1|7750.9|7746.9|0
1680822000000|2023-04-06 23:00:00|7750.8|7746.8|7750.2|7746.2|7750.8|7746.8|7750.2|7746.2|0
1680822300000|2023-04-06 23:05:00|7750.3|7746.3|7750.6|7746.6|7750.9|7746.9|7750.3|7746.3|0
1680822600000|2023-04-06 23:10:00|7750.5|7746.5|7749.6|7745.6|7750.5|7746.5|7749.6|7745.6|0
1680822900000|2023-04-06 23:15:00|7749.7|7745.7|7749.6|7745.6|7749.9|7745.9|7749.2|7745.2|0
1680823200000|2023-04-06 23:20:00|7749.7|7745.7|7749.6|7745.6|7749.9|7745.9|7748.3|7744.3|0
1680823500000|2023-04-06 23:25:00|7749.5|7745.5|7748.6|7744.6|7749.5|7745.5|7748.6|7744.6|0
1680823800000|2023-04-06 23:30:00|7748.5|7744.5|7749|7745|7749.3|7745.3|7748.3|7744.3|0
1680824100000|2023-04-06 23:35:00|7749.1|7745.1|7749.3|7745.3|7749.3|7745.3|7748.7|7744.7|0
1680824400000|2023-04-06 23:40:00|7749.4|7745.4|7749.9|7745.9|7749.9|7745.9|7749.3|7745.3|0
1680824700000|2023-04-06 23:45:00|7749.8|7745.8|7748.9|7744.9|7749.8|7745.8|7748.9|7744.9|0
1680825000000|2023-04-06 23:50:00|7749|7745|7749.9|7745.9|7749.9|7745.9|7749|7745|0
1680825300000|2023-04-06 23:55:00|7749.8|7745.8|7749.3|7745.3|7749.9|7745.9|7749.3|7745.3|0
1680825600000|2023-04-07 00:00:00|7749.2|7745.2|7750.6|7746.6|7750.6|7746.6|7748.6|7744.6|0
1680825900000|2023-04-07 00:05:00|7750.5|7746.5|7749.4|7745.4|7750.5|7746.5|7748.7|7744.7|0
1680826200000|2023-04-07 00:10:00|7749.5|7745.5|7749.7|7745.7|7750|7746|7749|7745|0
1680826500000|2023-04-07 00:15:00|7749.5|7745.5|7749.4|7745.4|7749.5|7745.5|7748.7|7744.7|0
1680826800000|2023-04-07 00:20:00|7749.3|7745.3|7750|7746|7750|7746|7748.3|7744.3|0
1680827100000|2023-04-07 00:25:00|7749.9|7745.9|7750|7746|7750.3|7746.3|7749.6|7745.6|0
1680827400000|2023-04-07 00:30:00|7749.9|7745.9|7747.9|7743.9|7749.9|7745.9|7747.9|7743.9|0
1680827700000|2023-04-07 00:35:00|7748.1|7744.1|7749|7745|7749|7745|7747.9|7743.9|0
1680828000000|2023-04-07 00:40:00|7748.9|7744.9|7748.3|7744.3|7748.9|7744.9|7748.3|7744.3|0
1680828300000|2023-04-07 00:45:00|7748.2|7744.2|7748|7744|7748.3|7744.3|7747.6|7743.6|0
1680828600000|2023-04-07 00:50:00|7748.1|7744.1|7748.5|7744.5|7748.5|7744.5|7747.5|7743.5|0
1680828900000|2023-04-07 00:55:00|7748.6|7744.6|7748.5|7744.5|7749.1|7745.1|7748.5|7744.5|0
1680829200000|2023-04-07 01:00:00|7748.3|7744.3|7748.5|7744.5|7748.8|7744.8|7748.1|7744.1|0
1680829500000|2023-04-07 01:05:00|7748.6|7744.6|7748.9|7744.9|7749.2|7745.2|7748.5|7744.5|0
1680829800000|2023-04-07 01:10:00|7748.8|7744.8|7748.6|7744.6|7748.9|7744.9|7748.3|7744.3|0
1680830100000|2023-04-07 01:15:00|7748.7|7744.7|7749.3|7745.3|7749.5|7745.5|7748.7|7744.7|0
1680830400000|2023-04-07 01:20:00|7749.4|7745.4|7749.6|7745.6|7750|7746|7749.3|7745.3|0
1680830700000|2023-04-07 01:25:00|7749.5|7745.5|7749.7|7745.7|7750.1|7746.1|7749.4|7745.4|0
1680831000000|2023-04-07 01:30:00|7749.6|7745.6|7749.1|7745.1|7750.1|7746.1|7749.1|7745.1|0
1680831300000|2023-04-07 01:35:00|7749|7745|7749.1|7745.1|7749.1|7745.1|7748.8|7744.8|0
1680831600000|2023-04-07 01:40:00|7749|7745|7748.8|7744.8|7749.1|7745.1|7748.8|7744.8|0
1680831900000|2023-04-07 01:45:00|7748.9|7744.9|7748.8|7744.8|7749.1|7745.1|7748.8|7744.8|0
1680832200000|2023-04-07 01:50:00|7748.6|7744.6|7748.1|7744.1|7748.8|7744.8|7748.1|7744.1|0
1680832500000|2023-04-07 01:55:00|7748|7744|7747.2|7743.2|7748|7744|7746.8|7742.8|0
1680832800000|2023-04-07 02:00:00|7747.3|7743.3|7747.5|7743.5|7747.5|7743.5|7747.3|7743.3|0
1680833100000|2023-04-07 02:05:00|7747.4|7743.4|7747.9|7743.9|7748.1|7744.1|7747.2|7743.2|0
1680833400000|2023-04-07 02:10:00|7748|7744|7748.1|7744.1|7748.1|7744.1|7748|7744|0
1680833700000|2023-04-07 02:15:00|7748|7744|7747.7|7743.7|7748.1|7744.1|7747.7|7743.7|0
1680834000000|2023-04-07 02:20:00|7747.8|7743.8|7749|7745|7749|7745|7747.8|7743.8|0
1680834300000|2023-04-07 02:25:00|7748.9|7744.9|7749|7745|7749|7745|7748.7|7744.7|0
1680834600000|2023-04-07 02:30:00|7748.9|7744.9|7748.4|7744.4|7748.9|7744.9|7748.4|7744.4|0
1680834900000|2023-04-07 02:35:00|7748.2|7744.2|7749|7745|7749|7745|7748|7744|0
1680835200000|2023-04-07 02:40:00|7749.1|7745.1|7750.9|7746.9|7750.9|7746.9|7749.1|7745.1|0
1680835500000|2023-04-07 02:45:00|7750.8|7746.8|7750|7746|7750.9|7746.9|7750|7746|0
1680835800000|2023-04-07 02:50:00|7750.3|7746.3|7750.5|7746.5|7750.8|7746.8|7750.3|7746.3|0
1680836100000|2023-04-07 02:55:00|7750.4|7746.4|7750.1|7746.1|7750.4|7746.4|7750.1|7746.1|0
1680836400000|2023-04-07 03:00:00|7750.2|7746.2|7750.8|7746.8|7751.1|7747.1|7750.2|7746.2|0
1680836700000|2023-04-07 03:05:00|7750.7|7746.7|7750.8|7746.8|7750.8|7746.8|7750.5|7746.5|0
1680837000000|2023-04-07 03:10:00|7750.7|7746.7|7750.8|7746.8|7751.4|7747.4|7750.5|7746.5|0
1680837300000|2023-04-07 03:15:00|7751|7747|7751.4|7747.4|7751.4|7747.4|7750.8|7746.8|0
1680837600000|2023-04-07 03:20:00|7751.3|7747.3|7751.1|7747.1|7751.4|7747.4|7751.1|7747.1|0
1680837900000|2023-04-07 03:25:00|7751|7747|7750.8|7746.8|7751|7747|7750.5|7746.5|0
1680838200000|2023-04-07 03:30:00|7750.7|7746.7|7750.1|7746.1|7750.7|7746.7|7750.1|7746.1|0
1680838500000|2023-04-07 03:35:00|7750.2|7746.2|7750.1|7746.1|7750.5|7746.5|7749.8|7745.8|0
1680838800000|2023-04-07 03:40:00|7750.2|7746.2|7750.5|7746.5|7750.5|7746.5|7750.1|7746.1|0
1680839100000|2023-04-07 03:45:00|7750.6|7746.6|7750.7|7746.7|7750.7|7746.7|7750.6|7746.6|0
1680839400000|2023-04-07 03:50:00|7750.6|7746.6|7750.5|7746.5|7750.7|7746.7|7750.1|7746.1|0
1680839700000|2023-04-07 03:55:00|7750.4|7746.4|7750.7|7746.7|7750.7|7746.7|7750.1|7746.1|0
1680840000000|2023-04-07 04:00:00|7750.8|7746.8|7751.1|7747.1|7751.1|7747.1|7750.7|7746.7|0
1680840300000|2023-04-07 04:05:00|7751|7747|7750.7|7746.7|7751.1|7747.1|7750.7|7746.7|0
1680840600000|2023-04-07 04:10:00|7750.6|7746.6|7750.7|7746.7|7750.7|7746.7|7750.1|7746.1|0
1680840900000|2023-04-07 04:15:00|7750.8|7746.8|7751.4|7747.4|7751.4|7747.4|7750.8|7746.8|0
1680841200000|2023-04-07 04:20:00|7751.3|7747.3|7751.1|7747.1|7751.4|7747.4|7751.1|7747.1|0
1680841500000|2023-04-07 04:25:00|7751.2|7747.2|7751.7|7747.7|7752|7748|7751.2|7747.2|0
1680841800000|2023-04-07 04:30:00|7751.8|7747.8|7751.7|7747.7|7752|7748|7751.7|7747.7|0
1680842700000|2023-04-07 04:45:00|7751.8|7747.8|7751.7|7747.7|7752|7748|7751.7|7747.7|0
1680843000000|2023-04-07 04:50:00|7751.9|7747.9|7751.7|7747.7|7752|7748|7751.7|7747.7|0
1680843300000|2023-04-07 04:55:00|7751.9|7747.9|7751.4|7747.4|7752|7748|7751.4|7747.4|0
1680843600000|2023-04-07 05:00:00|7751.5|7747.5|7750.8|7746.8|7751.7|7747.7|7750.8|7746.8|0
1680843900000|2023-04-07 05:05:00|7750.9|7746.9|7750.4|7746.4|7751|7747|7750.4|7746.4|0
1680844200000|2023-04-07 05:10:00|7750.5|7746.5|7750.8|7746.8|7750.8|7746.8|7750.4|7746.4|0
1680844500000|2023-04-07 05:15:00|7750.7|7746.7|7751.1|7747.1|7751.1|7747.1|7750.4|7746.4|0
1680844800000|2023-04-07 05:20:00|7750.7|7746.7|7750.4|7746.4|7750.7|7746.7|7750|7746|0
1680845100000|2023-04-07 05:25:00|7750.3|7746.3|7750.4|7746.4|7750.7|7746.7|7750|7746|0
1680845400000|2023-04-07 05:30:00|7750.5|7746.5|7750.7|7746.7|7751.1|7747.1|7750.5|7746.5|0
1680845700000|2023-04-07 05:35:00|7750.8|7746.8|7751.3|7747.3|7751.3|7747.3|7750.7|7746.7|0
1680846000000|2023-04-07 05:40:00|7751.4|7747.4|7751.8|7747.8|7752|7748|7751.4|7747.4|0
1680846300000|2023-04-07 05:45:00|7751.7|7747.7|7751.4|7747.4|7751.8|7747.8|7751.1|7747.1|0
1680846600000|2023-04-07 05:50:00|7751.2|7747.2|7751.1|7747.1|7751.2|7747.2|7750.8|7746.8|0
1680846900000|2023-04-07 05:55:00|7751.2|7747.2|7751.4|7747.4|7751.8|7747.8|7751.2|7747.2|0
1680847200000|2023-04-07 06:00:00|7751.5|7747.5|7750.2|7746.2|7751.8|7747.8|7750.2|7746.2|0
1680847500000|2023-04-07 06:05:00|7750.1|7746.1|7749.9|7745.9|7750.2|7746.2|7749.9|7745.9|0
1680847800000|2023-04-07 06:10:00|7750|7746|7750.6|7746.6|7750.9|7746.9|7749.9|7745.9|0
1680848100000|2023-04-07 06:15:00|7750.7|7746.7|7750.6|7746.6|7750.9|7746.9|7750.6|7746.6|0
1680848400000|2023-04-07 06:20:00|7750.7|7746.7|7750.9|7746.9|7750.9|7746.9|7750.6|7746.6|0
1680848700000|2023-04-07 06:25:00|7751|7747|7751.5|7747.5|7751.5|7747.5|7751|7747|0
1680849000000|2023-04-07 06:30:00|7751.6|7747.6|7751.5|7747.5|7752.3|7748.3|7751.5|7747.5|0
1680849300000|2023-04-07 06:35:00|7751.6|7747.6|7751.5|7747.5|7751.9|7747.9|7751.5|7747.5|0
1680849600000|2023-04-07 06:40:00|7751.6|7747.6|7751.8|7747.8|7751.9|7747.9|7751.5|7747.5|0
1680849900000|2023-04-07 06:45:00|7751.6|7747.6|7750.9|7746.9|7751.6|7747.6|7750.9|7746.9|0
1680850200000|2023-04-07 06:50:00|7751|7747|7750.9|7746.9|7751.3|7747.3|7750.9|7746.9|0
1680850500000|2023-04-07 06:55:00|7750.8|7746.8|7750.2|7746.2|7750.8|7746.8|7750.2|7746.2|0
1680850800000|2023-04-07 07:00:00|7750.3|7746.3|7748.3|7744.3|7750.4|7746.4|7747.8|7743.8|0
1680851100000|2023-04-07 07:05:00|7748.1|7744.1|7748|7744|7748.1|7744.1|7747.3|7743.3|0
1680851400000|2023-04-07 07:10:00|7747.9|7743.9|7748|7744|7748.6|7744.6|7747.8|7743.8|0
1680851700000|2023-04-07 07:15:00|7748.1|7744.1|7747.7|7743.7|7748.6|7744.6|7747.4|7743.4|0
1680852000000|2023-04-07 07:20:00|7747.8|7743.8|7747.7|7743.7|7748.1|7744.1|7747.7|7743.7|0
1680852300000|2023-04-07 07:25:00|7747.6|7743.6|7745.3|7741.3|7747.6|7743.6|7745|7741|0
1680852600000|2023-04-07 07:30:00|7745.4|7741.4|7746.7|7742.7|7746.7|7742.7|7745.4|7741.4|0
1680852900000|2023-04-07 07:35:00|7746.9|7742.9|7747.5|7743.5|7747.9|7743.9|7746.7|7742.7|0
1680853200000|2023-04-07 07:40:00|7747.7|7743.7|7747.5|7743.5|7748.1|7744.1|7747.5|7743.5|0
1680853500000|2023-04-07 07:45:00|7747.4|7743.4|7746.8|7742.8|7747.8|7743.8|7746.8|7742.8|0
1680853800000|2023-04-07 07:50:00|7746.9|7742.9|7747.1|7743.1|7747.5|7743.5|7746.5|7742.5|0
1680854100000|2023-04-07 07:55:00|7747|7743|7747.2|7743.2|7747.5|7743.5|7746.7|7742.7|0
1680854400000|2023-04-07 08:00:00|7747.1|7743.1|7747.9|7743.9|7748.2|7744.2|7746.8|7742.8|0
1680854700000|2023-04-07 08:05:00|7747.8|7743.8|7748.3|7744.3|7748.3|7744.3|7747.6|7743.6|0
1680855000000|2023-04-07 08:10:00|7748.4|7744.4|7748.3|7744.3|7748.6|7744.6|7748.3|7744.3|0
1680855300000|2023-04-07 08:15:00|7748.4|7744.4|7748.3|7744.3|7748.6|7744.6|7748.3|7744.3|0
1680855600000|2023-04-07 08:20:00|7748.4|7744.4|7748.5|7744.5|7748.6|7744.6|7748.3|7744.3|0
1680855900000|2023-04-07 08:25:00|7748.6|7744.6|7749.7|7745.7|7749.7|7745.7|7748.6|7744.6|0
1680856200000|2023-04-07 08:30:00|7749.6|7745.6|7749.7|7745.7|7750.8|7746.8|7749.4|7745.4|0
1680856500000|2023-04-07 08:35:00|7749.8|7745.8|7749.7|7745.7|7750.1|7746.1|7749.4|7745.4|0
1680856800000|2023-04-07 08:40:00|7749.6|7745.6|7749.2|7745.2|7749.6|7745.6|7749.1|7745.1|0
1680857100000|2023-04-07 08:45:00|7749.3|7745.3|7749.4|7745.4|7750.2|7746.2|7749.3|7745.3|0
1680857400000|2023-04-07 08:50:00|7749.5|7745.5|7750.8|7746.8|7750.8|7746.8|7749.5|7745.5|0
1680857700000|2023-04-07 08:55:00|7750.9|7746.9|7751.4|7747.4|7751.4|7747.4|7750.8|7746.8|0
1680858000000|2023-04-07 09:00:00|7751.3|7747.3|7751.4|7747.4|7751.4|7747.4|7751.1|7747.1|0
1680858300000|2023-04-07 09:05:00|7751.6|7747.6|7751.1|7747.1|7751.7|7747.7|7750.1|7746.1|0
1680858600000|2023-04-07 09:10:00|7751|7747|7750.8|7746.8|7751.1|7747.1|7750.8|7746.8|0
1680858900000|2023-04-07 09:15:00|7750.9|7746.9|7752|7748|7752|7748|7750.9|7746.9|0
1680859200000|2023-04-07 09:20:00|7751.9|7747.9|7752.1|7748.1|7752.4|7748.4|7751.7|7747.7|0
1680859500000|2023-04-07 09:25:00|7752.2|7748.2|7751.7|7747.7|7752.4|7748.4|7751.7|7747.7|0
1680859800000|2023-04-07 09:30:00|7751.9|7747.9|7751.4|7747.4|7752|7748|7751.4|7747.4|0
1680860100000|2023-04-07 09:35:00|7751.5|7747.5|7751.7|7747.7|7752|7748|7751.4|7747.4|0
1680860400000|2023-04-07 09:40:00|7751.8|7747.8|7752.8|7748.8|7753.3|7749.3|7751.8|7747.8|0
1680860700000|2023-04-07 09:45:00|7752.9|7748.9|7752.1|7748.1|7753|7749|7752|7748|0
1680861000000|2023-04-07 09:50:00|7752.2|7748.2|7751.4|7747.4|7752.4|7748.4|7751.4|7747.4|0
1680861300000|2023-04-07 09:55:00|7751.7|7747.7|7752.1|7748.1|7752.1|7748.1|7751.7|7747.7|0
1680861600000|2023-04-07 10:00:00|7752.2|7748.2|7752.1|7748.1|7752.4|7748.4|7751.7|7747.7|0
1680861900000|2023-04-07 10:05:00|7752.2|7748.2|7752.5|7748.5|7752.8|7748.8|7752.1|7748.1|0
1680862200000|2023-04-07 10:10:00|7752.4|7748.4|7752.5|7748.5|7752.5|7748.5|7751.8|7747.8|0
1680862500000|2023-04-07 10:15:00|7752.3|7748.3|7752.1|7748.1|7752.3|7748.3|7751.8|7747.8|0
1680862800000|2023-04-07 10:20:00|7752.3|7748.3|7752.5|7748.5|7752.5|7748.5|7752.1|7748.1|0
1680863100000|2023-04-07 10:25:00|7752.3|7748.3|7752|7748|7752.3|7748.3|7751.8|7747.8|0
1680863400000|2023-04-07 10:30:00|7752.1|7748.1|7752|7748|7752.7|7748.7|7752|7748|0
1680863700000|2023-04-07 10:35:00|7752.1|7748.1|7752.7|7748.7|7752.7|7748.7|7752.1|7748.1|0
1680864000000|2023-04-07 10:40:00|7752.5|7748.5|7752|7748|7752.7|7748.7|7752|7748|0
1680864300000|2023-04-07 10:45:00|7752.1|7748.1|7752|7748|7752.4|7748.4|7751.7|7747.7|0
1680864600000|2023-04-07 10:50:00|7752.1|7748.1|7752.4|7748.4|7752.7|7748.7|7752.1|7748.1|0
1680864900000|2023-04-07 10:55:00|7752.5|7748.5|7753|7749|7753|7749|7752.4|7748.4|0
1680865200000|2023-04-07 11:00:00|7753.1|7749.1|7752.9|7748.9|7753.5|7749.5|7752.8|7748.8|0
1680865500000|2023-04-07 11:05:00|7752.8|7748.8|7752.2|7748.2|7753|7749|7752.2|7748.2|0
1680865800000|2023-04-07 11:10:00|7752.3|7748.3|7751.5|7747.5|7753|7749|7751.5|7747.5|0
1680866100000|2023-04-07 11:15:00|7751.4|7747.4|7750.9|7746.9|7751.4|7747.4|7750.6|7746.6|0
1680866400000|2023-04-07 11:20:00|7751|7747|7752.5|7748.5|7752.6|7748.6|7751|7747|0
1680866700000|2023-04-07 11:25:00|7752.7|7748.7|7753.1|7749.1|7753.5|7749.5|7752.7|7748.7|0
1680867000000|2023-04-07 11:30:00|7753.3|7749.3|7753.9|7749.9|7754.6|7750.6|7753.3|7749.3|0
1680867300000|2023-04-07 11:35:00|7754|7750|7753.9|7749.9|7754.6|7750.6|7753.9|7749.9|0
1680867600000|2023-04-07 11:40:00|7753.8|7749.8|7753.3|7749.3|7753.9|7749.9|7752.6|7748.6|0
1680867900000|2023-04-07 11:45:00|7753.2|7749.2|7751.6|7747.6|7753.9|7749.9|7751.6|7747.6|0
1680868200000|2023-04-07 11:50:00|7751.7|7747.7|7750.3|7746.3|7752|7748|7749.9|7745.9|0
1680868500000|2023-04-07 11:55:00|7750.2|7746.2|7749.9|7745.9|7750.2|7746.2|7749.2|7745.2|0
1680868800000|2023-04-07 12:00:00|7749.8|7745.8|7746.3|7742.3|7749.8|7745.8|7745.6|7741.6|0
1680869100000|2023-04-07 12:05:00|7746.2|7742.2|7746|7742|7746.3|7742.3|7745.3|7741.3|0
1680869400000|2023-04-07 12:10:00|7746.1|7742.1|7748.2|7744.2|7748.2|7744.2|7746.1|7742.1|0
1680869700000|2023-04-07 12:15:00|7748.1|7744.1|7746.9|7742.9|7748.1|7744.1|7746.9|7742.9|0
1680870000000|2023-04-07 12:20:00|7747|7743|7750.1|7746.1|7750.1|7746.1|7746.8|7742.8|0
1680870300000|2023-04-07 12:25:00|7750|7746|7749.9|7745.9|7750.4|7746.4|7746.8|7742.8|0
1680870600000|2023-04-07 12:30:00|7750.1|7746.1|7770.5|7766.5|7775.4|7771.4|7743|7739|0
1680870900000|2023-04-07 12:35:00|7770.4|7766.4|7759.8|7755.8|7771.6|7767.6|7757.7|7753.7|0
1680871200000|2023-04-07 12:40:00|7759.9|7755.9|7763.5|7759.5|7765.5|7761.5|7757.9|7753.9|0
1680871500000|2023-04-07 12:45:00|7763.6|7759.6|7768|7764|7769.4|7765.4|7763.5|7759.5|0
1680871800000|2023-04-07 12:50:00|7768.2|7764.2|7765.8|7761.8|7768.2|7764.2|7764.4|7760.4|0
1680872100000|2023-04-07 12:55:00|7765.9|7761.9|7762.7|7758.7|7766.2|7762.2|7762.1|7758.1|0
1680872400000|2023-04-07 13:00:00|7762.6|7758.6|7766.1|7762.1|7766.8|7762.8|7762.3|7758.3|0
1680872700000|2023-04-07 13:05:00|7766.2|7762.2|7766.8|7762.8|7766.8|7762.8|7763.9|7759.9|0
1680873000000|2023-04-07 13:10:00|7766.9|7762.9|7768|7764|7769.2|7765.2|7765.2|7761.2|0
1681077600000|2023-04-09 22:00:00|7762.9|7758.9|7763.2|7759.2|7763.6|7759.6|7762.9|7758.9|0
1681077900000|2023-04-09 22:05:00|7763.3|7759.3|7765.1|7761.1|7765.1|7761.1|7762.1|7758.1|0
1681078200000|2023-04-09 22:10:00|7765.2|7761.2|7767.4|7763.4|7767.4|7763.4|7763.8|7759.8|0
1681078500000|2023-04-09 22:15:00|7767.3|7763.3|7767.4|7763.4|7769.7|7765.7|7767.1|7763.1|0
1681078800000|2023-04-09 22:20:00|7767.3|7763.3|7767.3|7763.3|7767.7|7763.7|7765|7761|0
1681079100000|2023-04-09 22:25:00|7767.4|7763.4|7767.2|7763.2|7767.9|7763.9|7766.6|7762.6|0
1681079400000|2023-04-09 22:30:00|7767.4|7763.4|7767.7|7763.7|7768.2|7764.2|7766.6|7762.6|0
1681079700000|2023-04-09 22:35:00|7767.8|7763.8|7768.2|7764.2|7768.2|7764.2|7767.5|7763.5|0
1681080000000|2023-04-09 22:40:00|7768.1|7764.1|7767.6|7763.6|7768.9|7764.9|7766.9|7762.9|0
1681080300000|2023-04-09 22:45:00|7767.7|7763.7|7767.2|7763.2|7768.2|7764.2|7766.6|7762.6|0
1681080600000|2023-04-09 22:50:00|7767.1|7763.1|7766.3|7762.3|7767.2|7763.2|7765.9|7761.9|0
1681080900000|2023-04-09 22:55:00|7766.2|7762.2|7766.3|7762.3|7766.6|7762.6|7765.6|7761.6|0
1681081200000|2023-04-09 23:00:00|7766.2|7762.2|7763|7759|7766.2|7762.2|7763|7759|0
1681081500000|2023-04-09 23:05:00|7763.1|7759.1|7761.1|7757.1|7763.3|7759.3|7760.1|7756.1|0
1681081800000|2023-04-09 23:10:00|7761.2|7757.2|7759.8|7755.8|7761.5|7757.5|7758.5|7754.5|0
1681082100000|2023-04-09 23:15:00|7759.7|7755.7|7758.9|7754.9|7760.3|7756.3|7758.9|7754.9|0
1681082400000|2023-04-09 23:20:00|7759|7755|7760.6|7756.6|7760.9|7756.9|7758.9|7754.9|0
1681082700000|2023-04-09 23:25:00|7760.7|7756.7|7760|7756|7760.7|7756.7|7759.6|7755.6|0
1681083000000|2023-04-09 23:30:00|7760.1|7756.1|7759.3|7755.3|7760.3|7756.3|7759|7755|0
1681083300000|2023-04-09 23:35:00|7759.2|7755.2|7760.2|7756.2|7760.4|7756.4|7758.4|7754.4|0
1681083600000|2023-04-09 23:40:00|7760.3|7756.3|7760.2|7756.2|7760.8|7756.8|7759.5|7755.5|0
1681083900000|2023-04-09 23:45:00|7760.3|7756.3|7760.8|7756.8|7761.2|7757.2|7759.8|7755.8|0
1681084200000|2023-04-09 23:50:00|7760.9|7756.9|7760.6|7756.6|7761.5|7757.5|7760.5|7756.5|0
1681084500000|2023-04-09 23:55:00|7760.5|7756.5|7759.8|7755.8|7760.6|7756.6|7759.5|7755.5|0
1681084800000|2023-04-10 00:00:00|7759.7|7755.7|7760.8|7756.8|7760.8|7756.8|7758.8|7754.8|0
1681085100000|2023-04-10 00:05:00|7760.9|7756.9|7762.4|7758.4|7762.8|7758.8|7760.9|7756.9|0
1681085400000|2023-04-10 00:10:00|7762.3|7758.3|7762.4|7758.4|7763.1|7759.1|7761.4|7757.4|0
1681085700000|2023-04-10 00:15:00|7762.1|7758.1|7759.8|7755.8|7762.1|7758.1|7759.5|7755.5|0
1681086000000|2023-04-10 00:20:00|7759.9|7755.9|7757.5|7753.5|7760.1|7756.1|7756.8|7752.8|0
1681086300000|2023-04-10 00:25:00|7757.6|7753.6|7756.6|7752.6|7757.8|7753.8|7755.6|7751.6|0
1681086600000|2023-04-10 00:30:00|7756.7|7752.7|7755.6|7751.6|7756.9|7752.9|7755.2|7751.2|0
1681086900000|2023-04-10 00:35:00|7755.7|7751.7|7755.9|7751.9|7756.2|7752.2|7755|7751|0
1681087200000|2023-04-10 00:40:00|7756|7752|7756.9|7752.9|7757.3|7753.3|7755.9|7751.9|0
1681087500000|2023-04-10 00:45:00|7756.8|7752.8|7757|7753|7757.6|7753.6|7755.9|7751.9|0
1681087800000|2023-04-10 00:50:00|7756.9|7752.9|7756.4|7752.4|7757.4|7753.4|7756|7752|0
1681088100000|2023-04-10 00:55:00|7756.5|7752.5|7756|7752|7757|7753|7756|7752|0
1681088400000|2023-04-10 01:00:00|7756.1|7752.1|7756.8|7752.8|7757|7753|7756|7752|0
1681088700000|2023-04-10 01:05:00|7756.9|7752.9|7757.3|7753.3|7758|7754|7756.9|7752.9|0
1681089000000|2023-04-10 01:10:00|7757.4|7753.4|7757.3|7753.3|7758|7754|7756.3|7752.3|0
1681089300000|2023-04-10 01:15:00|7757.2|7753.2|7757.3|7753.3|7758|7754|7756.7|7752.7|0
1681089600000|2023-04-10 01:20:00|7757.2|7753.2|7756.1|7752.1|7757.3|7753.3|7755.7|7751.7|0
1681089900000|2023-04-10 01:25:00|7756|7752|7756.3|7752.3|7756.3|7752.3|7755.1|7751.1|0
1681090200000|2023-04-10 01:30:00|7756.5|7752.5|7756.7|7752.7|7757.1|7753.1|7756.3|7752.3|0
1681090500000|2023-04-10 01:35:00|7756.6|7752.6|7756.7|7752.7|7757.1|7753.1|7756.3|7752.3|0
1681090800000|2023-04-10 01:40:00|7756.8|7752.8|7757.4|7753.4|7757.4|7753.4|7756.7|7752.7|0
1681091100000|2023-04-10 01:45:00|7757.5|7753.5|7757.7|7753.7|7757.7|7753.7|7757.1|7753.1|0
1681091400000|2023-04-10 01:50:00|7757.6|7753.6|7758.4|7754.4|7758.7|7754.7|7757.4|7753.4|0
1681091700000|2023-04-10 01:55:00|7758.3|7754.3|7758|7754|7758.4|7754.4|7757.7|7753.7|0
1681092000000|2023-04-10 02:00:00|7757.9|7753.9|7757.7|7753.7|7757.9|7753.9|7757.1|7753.1|0
1681092300000|2023-04-10 02:05:00|7757.6|7753.6|7758.1|7754.1|7758.4|7754.4|7757.1|7753.1|0
1681092600000|2023-04-10 02:10:00|7758|7754|7758.8|7754.8|7759.1|7755.1|7757.8|7753.8|0
1681092900000|2023-04-10 02:15:00|7758.7|7754.7|7757.4|7753.4|7758.7|7754.7|7757.2|7753.2|0
1681093200000|2023-04-10 02:20:00|7757.5|7753.5|7757.4|7753.4|7758.4|7754.4|7757.4|7753.4|0
1681093500000|2023-04-10 02:25:00|7757.3|7753.3|7757.8|7753.8|7757.8|7753.8|7757.2|7753.2|0
1681093800000|2023-04-10 02:30:00|7757.6|7753.6|7754.9|7750.9|7757.6|7753.6|7754.5|7750.5|0
1681094100000|2023-04-10 02:35:00|7755|7751|7753.9|7749.9|7755.9|7751.9|7753.3|7749.3|0
1681094400000|2023-04-10 02:40:00|7754|7750|7754.5|7750.5|7754.5|7750.5|7753.9|7749.9|0
1681094700000|2023-04-10 02:45:00|7754.4|7750.4|7754.2|7750.2|7754.4|7750.4|7753.9|7749.9|0
1681095000000|2023-04-10 02:50:00|7754.4|7750.4|7756.2|7752.2|7756.2|7752.2|7754.4|7750.4|0
1681095300000|2023-04-10 02:55:00|7756.1|7752.1|7755.8|7751.8|7756.2|7752.2|7755.8|7751.8|0
1681095600000|2023-04-10 03:00:00|7755.9|7751.9|7755.8|7751.8|7756.2|7752.2|7755.5|7751.5|0
1681095900000|2023-04-10 03:05:00|7755.7|7751.7|7756.2|7752.2|7756.5|7752.5|7755.6|7751.6|0
1681096200000|2023-04-10 03:10:00|7756.3|7752.3|7756.5|7752.5|7756.5|7752.5|7755.8|7751.8|0
1681096500000|2023-04-10 03:15:00|7756.4|7752.4|7756.2|7752.2|7756.5|7752.5|7755.8|7751.8|0
1681096800000|2023-04-10 03:20:00|7756.1|7752.1|7755.6|7751.6|7756.2|7752.2|7755.6|7751.6|0
1681097100000|2023-04-10 03:25:00|7755.5|7751.5|7755.6|7751.6|7755.6|7751.6|7755.2|7751.2|0
1681097400000|2023-04-10 03:30:00|7755.5|7751.5|7755.3|7751.3|7755.6|7751.6|7755|7751|0
1681097700000|2023-04-10 03:35:00|7755.4|7751.4|7756|7752|7756.6|7752.6|7755.4|7751.4|0
1681098000000|2023-04-10 03:40:00|7755.8|7751.8|7755|7751|7756|7752|7755|7751|0
1681098300000|2023-04-10 03:45:00|7754.8|7750.8|7756.3|7752.3|7756.3|7752.3|7754.3|7750.3|0
1681098600000|2023-04-10 03:50:00|7756.2|7752.2|7756|7752|7756.2|7752.2|7756|7752|0
1681098900000|2023-04-10 03:55:00|7756.1|7752.1|7755.3|7751.3|7756.3|7752.3|7755.3|7751.3|0
1681099200000|2023-04-10 04:00:00|7755.4|7751.4|7754.3|7750.3|7755.7|7751.7|7754|7750|0
1681099500000|2023-04-10 04:05:00|7754.2|7750.2|7754.7|7750.7|7754.7|7750.7|7754|7750|0
1681099800000|2023-04-10 04:10:00|7754.6|7750.6|7754.7|7750.7|7755|7751|7754.3|7750.3|0
1681100100000|2023-04-10 04:15:00|7754.8|7750.8|7756.1|7752.1|7756.5|7752.5|7754.8|7750.8|0
1681100400000|2023-04-10 04:20:00|7756.2|7752.2|7755.5|7751.5|7756.5|7752.5|7755.5|7751.5|0
1681100700000|2023-04-10 04:25:00|7755.6|7751.6|7755.5|7751.5|7755.9|7751.9|7755.5|7751.5|0
1681101000000|2023-04-10 04:30:00|7755.6|7751.6|7757.1|7753.1|7757.4|7753.4|7755.5|7751.5|0
1681101300000|2023-04-10 04:35:00|7757|7753|7756.9|7752.9|7757.4|7753.4|7756.6|7752.6|0
1681101600000|2023-04-10 04:40:00|7756.7|7752.7|7756.2|7752.2|7756.9|7752.9|7756.2|7752.2|0
1681101900000|2023-04-10 04:45:00|7756.3|7752.3|7756.2|7752.2|7756.6|7752.6|7756|7752|0
1681102200000|2023-04-10 04:50:00|7756.1|7752.1|7756.2|7752.2|7756.6|7752.6|7756|7752|0
1681102500000|2023-04-10 04:55:00|7756.1|7752.1|7755.6|7751.6|7756.2|7752.2|7755.2|7751.2|0
1681102800000|2023-04-10 05:00:00|7755.7|7751.7|7755.2|7751.2|7756|7752|7754.9|7750.9|0
1681103100000|2023-04-10 05:05:00|7755.1|7751.1|7754.5|7750.5|7755.1|7751.1|7754.2|7750.2|0
1681103400000|2023-04-10 05:10:00|7754.6|7750.6|7754.4|7750.4|7754.9|7750.9|7754.2|7750.2|0
1681103700000|2023-04-10 05:15:00|7754.6|7750.6|7754.1|7750.1|7754.7|7750.7|7753.8|7749.8|0
1681104000000|2023-04-10 05:20:00|7754|7750|7755.1|7751.1|7755.1|7751.1|7753.4|7749.4|0
1681104300000|2023-04-10 05:25:00|7754.9|7750.9|7755.3|7751.3|7755.7|7751.7|7754.4|7750.4|0
1681104600000|2023-04-10 05:30:00|7755.4|7751.4|7756.1|7752.1|7756.1|7752.1|7755.1|7751.1|0
1681104900000|2023-04-10 05:35:00|7756.2|7752.2|7755.1|7751.1|7756.4|7752.4|7754.7|7750.7|0
1681105200000|2023-04-10 05:40:00|7755.2|7751.2|7754.7|7750.7|7755.4|7751.4|7754.4|7750.4|0
1681105500000|2023-04-10 05:45:00|7754.6|7750.6|7754.4|7750.4|7755.1|7751.1|7754|7750|0
1681105800000|2023-04-10 05:50:00|7754.5|7750.5|7753|7749|7754.7|7750.7|7752.7|7748.7|0
1681106100000|2023-04-10 05:55:00|7753.1|7749.1|7753.4|7749.4|7753.4|7749.4|7752.7|7748.7|0
1681106400000|2023-04-10 06:00:00|7753.3|7749.3|7751.6|7747.6|7753.3|7749.3|7751.6|7747.6|0
1681106700000|2023-04-10 06:05:00|7751.7|7747.7|7751.2|7747.2|7752.2|7748.2|7750.6|7746.6|0
1681107000000|2023-04-10 06:10:00|7751.3|7747.3|7752.1|7748.1|7753.1|7749.1|7751.3|7747.3|0
1681107300000|2023-04-10 06:15:00|7752.2|7748.2|7751.5|7747.5|7752.8|7748.8|7751.5|7747.5|0
1681107600000|2023-04-10 06:20:00|7751.6|7747.6|7751.8|7747.8|7751.8|7747.8|7750.8|7746.8|0
1681107900000|2023-04-10 06:25:00|7751.9|7747.9|7751.9|7747.9|7751.9|7747.9|7751.2|7747.2|0
1681108200000|2023-04-10 06:30:00|7752|7748|7753.6|7749.6|7753.9|7749.9|7752|7748|0
1681108500000|2023-04-10 06:35:00|7753.7|7749.7|7753.6|7749.6|7754|7750|7753.3|7749.3|0
1681108800000|2023-04-10 06:40:00|7753.8|7749.8|7752.5|7748.5|7754.1|7750.1|7752.1|7748.1|0
1681109100000|2023-04-10 06:45:00|7752.4|7748.4|7752.9|7748.9|7753.9|7749.9|7752.1|7748.1|0
1681109400000|2023-04-10 06:50:00|7753|7749|7753.1|7749.1|7753.3|7749.3|7752.6|7748.6|0
1681109700000|2023-04-10 06:55:00|7752.9|7748.9|7751.3|7747.3|7753.3|7749.3|7751|7747|0
1681110000000|2023-04-10 07:00:00|7751.4|7747.4|7751|7747|7751.7|7747.7|7750.6|7746.6|0
1681110300000|2023-04-10 07:05:00|7751.1|7747.1|7751.8|7747.8|7752.2|7748.2|7750.7|7746.7|0
1681110600000|2023-04-10 07:10:00|7751.9|7747.9|7751.9|7747.9|7752.2|7748.2|7751.5|7747.5|0
1681110900000|2023-04-10 07:15:00|7752|7748|7752.6|7748.6|7753.2|7749.2|7751.9|7747.9|0
1681111200000|2023-04-10 07:20:00|7752.5|7748.5|7753.2|7749.2|7753.2|7749.2|7752.3|7748.3|0
1681111500000|2023-04-10 07:25:00|7753.3|7749.3|7752.6|7748.6|7754|7750|7752.6|7748.6|0
1681111800000|2023-04-10 07:30:00|7752.7|7748.7|7751.6|7747.6|7752.9|7748.9|7751.6|7747.6|0
1681112100000|2023-04-10 07:35:00|7751.7|7747.7|7751.5|7747.5|7751.9|7747.9|7751.3|7747.3|0
1681112400000|2023-04-10 07:40:00|7751.6|7747.6|7752.9|7748.9|7752.9|7748.9|7751.6|7747.6|0
1681112700000|2023-04-10 07:45:00|7752.8|7748.8|7753|7749|7753|7749|7752.5|7748.5|0
1681113000000|2023-04-10 07:50:00|7753.1|7749.1|7754.6|7750.6|7755|7751|7753|7749|0
1681113300000|2023-04-10 07:55:00|7754.7|7750.7|7755|7751|7755|7751|7754.6|7750.6|0
1681113600000|2023-04-10 08:00:00|7755.1|7751.1|7755.3|7751.3|7755.7|7751.7|7755|7751|0
1681113900000|2023-04-10 08:05:00|7755.2|7751.2|7756.7|7752.7|7756.7|7752.7|7755|7751|0
1681114200000|2023-04-10 08:10:00|7756.6|7752.6|7756.3|7752.3|7757|7753|7756.1|7752.1|0
1681114500000|2023-04-10 08:15:00|7756.2|7752.2|7755.6|7751.6|7756.4|7752.4|7754.6|7750.6|0
1681114800000|2023-04-10 08:20:00|7755.5|7751.5|7754.3|7750.3|7755.5|7751.5|7754.3|7750.3|0
1681115100000|2023-04-10 08:25:00|7754.4|7750.4|7754|7750|7754.7|7750.7|7754|7750|0
1681115400000|2023-04-10 08:30:00|7754.1|7750.1|7754.9|7750.9|7755.3|7751.3|7754.1|7750.1|0
1681115700000|2023-04-10 08:35:00|7755.1|7751.1|7755.5|7751.5|7755.5|7751.5|7754.8|7750.8|0
1681116000000|2023-04-10 08:40:00|7755.6|7751.6|7756.1|7752.1|7756.1|7752.1|7755.1|7751.1|0
1681116300000|2023-04-10 08:45:00|7756.2|7752.2|7756.5|7752.5|7756.8|7752.8|7756.1|7752.1|0
1681116600000|2023-04-10 08:50:00|7756.6|7752.6|7756.8|7752.8|7756.8|7752.8|7755.8|7751.8|0
1681116900000|2023-04-10 08:55:00|7756.9|7752.9|7757.9|7753.9|7757.9|7753.9|7756.9|7752.9|0
1681117200000|2023-04-10 09:00:00|7758|7754|7757.8|7753.8|7758.2|7754.2|7757.8|7753.8|0
1681117500000|2023-04-10 09:05:00|7757.7|7753.7|7757.5|7753.5|7757.8|7753.8|7757.5|7753.5|0
1681117800000|2023-04-10 09:10:00|7757.6|7753.6|7759.5|7755.5|7759.8|7755.8|7757.5|7753.5|0
1681118100000|2023-04-10 09:15:00|7759.4|7755.4|7759.2|7755.2|7759.8|7755.8|7759.1|7755.1|0
1681118400000|2023-04-10 09:20:00|7759.3|7755.3|7759.2|7755.2|7759.5|7755.5|7759.2|7755.2|0
1681118700000|2023-04-10 09:25:00|7759.3|7755.3|7759.8|7755.8|7759.8|7755.8|7759.2|7755.2|0
1681119000000|2023-04-10 09:30:00|7759.9|7755.9|7760.3|7756.3|7760.7|7756.7|7759.6|7755.6|0
1681119300000|2023-04-10 09:35:00|7760.4|7756.4|7760.6|7756.6|7760.9|7756.9|7760.3|7756.3|0
1681119600000|2023-04-10 09:40:00|7760.4|7756.4|7761.3|7757.3|7761.3|7757.3|7760.3|7756.3|0
1681119900000|2023-04-10 09:45:00|7761.4|7757.4|7760.9|7756.9|7761.9|7757.9|7760.9|7756.9|0
1681120200000|2023-04-10 09:50:00|7761|7757|7759.3|7755.3|7761.3|7757.3|7759.3|7755.3|0
1681120500000|2023-04-10 09:55:00|7759.4|7755.4|7760|7756|7760|7756|7759.1|7755.1|0
1681120800000|2023-04-10 10:00:00|7759.9|7755.9|7760.9|7756.9|7760.9|7756.9|7759.7|7755.7|0
1681121100000|2023-04-10 10:05:00|7760.8|7756.8|7760.4|7756.4|7760.8|7756.8|7760.4|7756.4|0
1681121400000|2023-04-10 10:10:00|7760.3|7756.3|7760.3|7756.3|7760.4|7756.4|7759.3|7755.3|0
1681121700000|2023-04-10 10:15:00|7760.4|7756.4|7760.6|7756.6|7761.3|7757.3|7760.3|7756.3|0
1681122000000|2023-04-10 10:20:00|7760.7|7756.7|7760.7|7756.7|7761.3|7757.3|7760.3|7756.3|0
1681122300000|2023-04-10 10:25:00|7760.5|7756.5|7760|7756|7760.7|7756.7|7759.9|7755.9|0
1681122600000|2023-04-10 10:30:00|7760.1|7756.1|7761|7757|7761|7757|7759.3|7755.3|0
1681122900000|2023-04-10 10:35:00|7760.8|7756.8|7761|7757|7761.4|7757.4|7760.3|7756.3|0
1681123200000|2023-04-10 10:40:00|7761.1|7757.1|7760.8|7756.8|7761.4|7757.4|7760.4|7756.4|0
1681123500000|2023-04-10 10:45:00|7760.7|7756.7|7760.1|7756.1|7761.1|7757.1|7759.8|7755.8|0
1681123800000|2023-04-10 10:50:00|7760.2|7756.2|7759.8|7755.8|7760.5|7756.5|7759.8|7755.8|0
1681124100000|2023-04-10 10:55:00|7759.7|7755.7|7759.4|7755.4|7759.8|7755.8|7759.1|7755.1|0
1681124400000|2023-04-10 11:00:00|7759.3|7755.3|7758.8|7754.8|7759.4|7755.4|7758.1|7754.1|0
1681124700000|2023-04-10 11:05:00|7758.9|7754.9|7759.5|7755.5|7759.5|7755.5|7758.2|7754.2|0
1681125000000|2023-04-10 11:10:00|7759.6|7755.6|7758.4|7754.4|7759.8|7755.8|7758.4|7754.4|0
1681125300000|2023-04-10 11:15:00|7758.3|7754.3|7757.1|7753.1|7759.1|7755.1|7757.1|7753.1|0
1681125600000|2023-04-10 11:20:00|7757|7753|7754.2|7750.2|7757.1|7753.1|7753.8|7749.8|0
1681125900000|2023-04-10 11:25:00|7754.3|7750.3|7750|7746|7754.5|7750.5|7749.9|7745.9|0
1681126200000|2023-04-10 11:30:00|7749.9|7745.9|7746.7|7742.7|7749.9|7745.9|7745.9|7741.9|0
1681126500000|2023-04-10 11:35:00|7746.6|7742.6|7748.1|7744.1|7748.1|7744.1|7745.1|7741.1|0
1681126800000|2023-04-10 11:40:00|7748|7744|7749.5|7745.5|7749.5|7745.5|7747.4|7743.4|0
1681127100000|2023-04-10 11:45:00|7749.4|7745.4|7748.9|7744.9|7749.5|7745.5|7747.6|7743.6|0
1681127400000|2023-04-10 11:50:00|7749|7745|7750.5|7746.5|7750.7|7746.7|7749|7745|0
1681127700000|2023-04-10 11:55:00|7750.6|7746.6|7750.8|7746.8|7750.8|7746.8|7749.7|7745.7|0
1681128000000|2023-04-10 12:00:00|7750.9|7746.9|7746|7742|7751.1|7747.1|7745.7|7741.7|0
1681128300000|2023-04-10 12:05:00|7745.9|7741.9|7745.2|7741.2|7745.9|7741.9|7744|7740|0
1681128600000|2023-04-10 12:10:00|7745.1|7741.1|7743.7|7739.7|7745.3|7741.3|7742.8|7738.8|0
1681128900000|2023-04-10 12:15:00|7743.6|7739.6|7735.7|7731.7|7743.7|7739.7|7734|7730|0
1681129200000|2023-04-10 12:20:00|7735.6|7731.6|7733.3|7729.3|7735.7|7731.7|7732.6|7728.6|0
1681129500000|2023-04-10 12:25:00|7733.2|7729.2|7734.8|7730.8|7735.6|7731.6|7733|7729|0
1681129800000|2023-04-10 12:30:00|7734.7|7730.7|7731.8|7727.8|7735.4|7731.4|7731.5|7727.5|0
1681130100000|2023-04-10 12:35:00|7731.9|7727.9|7734.1|7730.1|7734.9|7730.9|7731.9|7727.9|0
1681130400000|2023-04-10 12:40:00|7734.2|7730.2|7735.9|7731.9|7736.1|7732.1|7734.1|7730.1|0
1681130700000|2023-04-10 12:45:00|7735.8|7731.8|7734.3|7730.3|7735.8|7731.8|7734.3|7730.3|0
1681131000000|2023-04-10 12:50:00|7734.2|7730.2|7735|7731|7735.8|7731.8|7733.1|7729.1|0
1681131300000|2023-04-10 12:55:00|7734.8|7730.8|7733.8|7729.8|7735.3|7731.3|7732.7|7728.7|0
1681131600000|2023-04-10 13:00:00|7733.7|7729.7|7735.5|7731.5|7735.9|7731.9|7732.5|7728.5|0
1681131900000|2023-04-10 13:05:00|7735.4|7731.4|7734.9|7730.9|7735.5|7731.5|7732.6|7728.6|0
1681132200000|2023-04-10 13:10:00|7734.8|7730.8|7737.7|7733.7|7738.6|7734.6|7734.5|7730.5|0
1681132500000|2023-04-10 13:15:00|7737.6|7733.6|7738|7734|7738|7734|7735.9|7731.9|0
1681132800000|2023-04-10 13:20:00|7737.8|7733.8|7739.2|7735.2|7739.4|7735.4|7737.7|7733.7|0
1681133100000|2023-04-10 13:25:00|7739.1|7735.1|7737.3|7733.3|7739.6|7735.6|7734.2|7730.2|0
1681133400000|2023-04-10 13:30:00|7737|7733|7734.8|7730.8|7740.4|7736.4|7729.7|7725.7|0
1681133700000|2023-04-10 13:35:00|7734.7|7730.7|7736.7|7732.7|7736.7|7732.7|7730.8|7726.8|0
1681134000000|2023-04-10 13:40:00|7736.8|7732.8|7741.4|7737.4|7742.1|7738.1|7735.4|7731.4|0
1681134300000|2023-04-10 13:45:00|7741.5|7737.5|7737.1|7733.1|7742.7|7738.7|7736.5|7732.5|0
1681134600000|2023-04-10 13:50:00|7737|7733|7736.8|7732.8|7738.7|7734.7|7733.4|7729.4|0
1681134900000|2023-04-10 13:55:00|7737|7733|7735.4|7731.4|7739.3|7735.3|7732.9|7728.9|0
1681135200000|2023-04-10 14:00:00|7735.3|7731.3|7745.1|7741.1|7745.6|7741.6|7733|7729|0
1681135500000|2023-04-10 14:05:00|7745.3|7741.3|7744.8|7740.8|7746.2|7742.2|7741.6|7737.6|0
1681135800000|2023-04-10 14:10:00|7744.9|7740.9|7745.2|7741.2|7747.6|7743.6|7743.6|7739.6|0
1681136100000|2023-04-10 14:15:00|7745.3|7741.3|7742.8|7738.8|7748.9|7744.9|7742.8|7738.8|0
1681136400000|2023-04-10 14:20:00|7742.9|7738.9|7741.8|7737.8|7743.4|7739.4|7740.4|7736.4|0
1681136700000|2023-04-10 14:25:00|7741.7|7737.7|7739.1|7735.1|7743.1|7739.1|7736.9|7732.9|0
1681137000000|2023-04-10 14:30:00|7739.2|7735.2|7744.8|7740.8|7745.4|7741.4|7739.1|7735.1|0
1681137300000|2023-04-10 14:35:00|7744.9|7740.9|7750.1|7746.1|7752.6|7748.6|7744.8|7740.8|0
1681137600000|2023-04-10 14:40:00|7750.2|7746.2|7753.1|7749.1|7753.7|7749.7|7747.4|7743.4|0
1681137900000|2023-04-10 14:45:00|7753|7749|7750.4|7746.4|7753.1|7749.1|7748.4|7744.4|0
1681138200000|2023-04-10 14:50:00|7750.1|7746.1|7747.5|7743.5|7750.1|7746.1|7746|7742|0
1681138500000|2023-04-10 14:55:00|7747.6|7743.6|7744.5|7740.5|7748.8|7744.8|7743.9|7739.9|0
1681138800000|2023-04-10 15:00:00|7744.6|7740.6|7749.5|7745.5|7751.8|7747.8|7744.5|7740.5|0
1681139100000|2023-04-10 15:05:00|7749.6|7745.6|7750.3|7746.3|7752.1|7748.1|7749.1|7745.1|0
1681139400000|2023-04-10 15:10:00|7750.4|7746.4|7753.9|7749.9|7754.5|7750.5|7750.3|7746.3|0
1681139700000|2023-04-10 15:15:00|7754.1|7750.1|7753.1|7749.1|7755.5|7751.5|7752.1|7748.1|0
1681140000000|2023-04-10 15:20:00|7753|7749|7750.7|7746.7|7754.9|7750.9|7750.3|7746.3|0
1681140300000|2023-04-10 15:25:00|7750.8|7746.8|7752.5|7748.5|7752.5|7748.5|7749.9|7745.9|0
1681140600000|2023-04-10 15:30:00|7752.6|7748.6|7754.1|7750.1|7754.7|7750.7|7751.8|7747.8|0
1681140900000|2023-04-10 15:35:00|7754|7750|7756.3|7752.3|7756.3|7752.3|7752.7|7748.7|0
1681141200000|2023-04-10 15:40:00|7756.4|7752.4|7753.7|7749.7|7756.6|7752.6|7751.3|7747.3|0
1681141500000|2023-04-10 15:45:00|7753.4|7749.4|7752.9|7748.9|7753.6|7749.6|7751|7747|0
1681141800000|2023-04-10 15:50:00|7752.8|7748.8|7748.6|7744.6|7753.3|7749.3|7748.3|7744.3|0
1681142100000|2023-04-10 15:55:00|7748.5|7744.5|7746.1|7742.1|7748.5|7744.5|7743.7|7739.7|0
1681142400000|2023-04-10 16:00:00|7746|7742|7745.9|7741.9|7747.4|7743.4|7743.6|7739.6|0
1681142700000|2023-04-10 16:05:00|7745.8|7741.8|7744.7|7740.7|7745.8|7741.8|7740.7|7736.7|0
1681143000000|2023-04-10 16:10:00|7744.6|7740.6|7743.7|7739.7|7746.3|7742.3|7743.1|7739.1|0
1681143300000|2023-04-10 16:15:00|7743.6|7739.6|7746.2|7742.2|7746.6|7742.6|7743.3|7739.3|0
1681143600000|2023-04-10 16:20:00|7746.3|7742.3|7748.5|7744.5|7749.3|7745.3|7746.3|7742.3|0
1681143900000|2023-04-10 16:25:00|7748.4|7744.4|7748.8|7744.8|7750.5|7746.5|7748.2|7744.2|0
1681144200000|2023-04-10 16:30:00|7749|7745|7753.8|7749.8|7755.3|7751.3|7749|7745|0
1681144500000|2023-04-10 16:35:00|7754.1|7750.1|7761.3|7757.3|7765.9|7761.9|7754.1|7750.1|0
1681144800000|2023-04-10 16:40:00|7761.4|7757.4|7761.5|7757.5|7763.2|7759.2|7759.6|7755.6|0
1681145100000|2023-04-10 16:45:00|7761.6|7757.6|7761.7|7757.7|7763.7|7759.7|7761.1|7757.1|0
1681145400000|2023-04-10 16:50:00|7761.8|7757.8|7758.7|7754.7|7763.3|7759.3|7758|7754|0
1681145700000|2023-04-10 16:55:00|7758.6|7754.6|7760.7|7756.7|7760.8|7756.8|7758.2|7754.2|0
1681146000000|2023-04-10 17:00:00|7760.8|7756.8|7760.6|7756.6|7763.5|7759.5|7759.8|7755.8|0
1681146300000|2023-04-10 17:05:00|7760.7|7756.7|7763.3|7759.3|7764.3|7760.3|7759.9|7755.9|0
1681146600000|2023-04-10 17:10:00|7763.4|7759.4|7764.1|7760.1|7766.4|7762.4|7762.8|7758.8|0
1681146900000|2023-04-10 17:15:00|7764.2|7760.2|7764.2|7760.2|7766.6|7762.6|7763.4|7759.4|0
1681147200000|2023-04-10 17:20:00|7764.1|7760.1|7761.9|7757.9|7765.1|7761.1|7761.2|7757.2|0
1681147500000|2023-04-10 17:25:00|7762|7758|7764.7|7760.7|7764.8|7760.8|7761.9|7757.9|0
1681147800000|2023-04-10 17:30:00|7764.8|7760.8|7763.9|7759.9|7765.7|7761.7|7762.9|7758.9|0
1681148100000|2023-04-10 17:35:00|7764|7760|7760.8|7756.8|7764.2|7760.2|7760.4|7756.4|0
1681148400000|2023-04-10 17:40:00|7760.9|7756.9|7761.1|7757.1|7761.4|7757.4|7758.1|7754.1|0
1681148700000|2023-04-10 17:45:00|7761.2|7757.2|7765.6|7761.6|7767|7763|7760.7|7756.7|0
1681149000000|2023-04-10 17:50:00|7765.8|7761.8|7762.9|7758.9|7766.3|7762.3|7762.6|7758.6|0
1681149300000|2023-04-10 17:55:00|7762.7|7758.7|7763.6|7759.6|7764.9|7760.9|7762|7758|0
1681149600000|2023-04-10 18:00:00|7763.8|7759.8|7763.5|7759.5|7764.2|7760.2|7760.6|7756.6|0
1681149900000|2023-04-10 18:05:00|7763.7|7759.7|7762.8|7758.8|7766.2|7762.2|7762.8|7758.8|0
1681150200000|2023-04-10 18:10:00|7762.7|7758.7|7765.6|7761.6|7766.7|7762.7|7761.8|7757.8|0
1681150500000|2023-04-10 18:15:00|7765.8|7761.8|7767.5|7763.5|7769.2|7765.2|7765.6|7761.6|0
1681150800000|2023-04-10 18:20:00|7767.4|7763.4|7765.2|7761.2|7768.9|7764.9|7765.2|7761.2|0
1681151100000|2023-04-10 18:25:00|7765|7761|7764.5|7760.5|7765.8|7761.8|7763.5|7759.5|0
1681151400000|2023-04-10 18:30:00|7764.6|7760.6|7763.1|7759.1|7766.9|7762.9|7762.4|7758.4|0
1681151700000|2023-04-10 18:35:00|7763.2|7759.2|7762.5|7758.5|7763.7|7759.7|7761.1|7757.1|0
1681152000000|2023-04-10 18:40:00|7762.4|7758.4|7760.1|7756.1|7762.8|7758.8|7759.4|7755.4|0
1681152300000|2023-04-10 18:45:00|7760|7756|7761.4|7757.4|7762|7758|7759.4|7755.4|0
1681152600000|2023-04-10 18:50:00|7761.5|7757.5|7764|7760|7765.9|7761.9|7761.5|7757.5|0
1681152900000|2023-04-10 18:55:00|7764.1|7760.1|7767.9|7763.9|7768.8|7764.8|7764|7760|0
1681153200000|2023-04-10 19:00:00|7768|7764|7768|7764|7770.4|7766.4|7766.3|7762.3|0
1681153500000|2023-04-10 19:05:00|7768.1|7764.1|7768|7764|7768.6|7764.6|7765.7|7761.7|0
1681153800000|2023-04-10 19:10:00|7768.1|7764.1|7764.7|7760.7|7769|7765|7764.4|7760.4|0
1681154100000|2023-04-10 19:15:00|7764.8|7760.8|7767.7|7763.7|7768|7764|7764.7|7760.7|0
1681154400000|2023-04-10 19:20:00|7767.8|7763.8|7764.4|7760.4|7768.3|7764.3|7764|7760|0
1681154700000|2023-04-10 19:25:00|7764.5|7760.5|7763.4|7759.4|7765.4|7761.4|7763.4|7759.4|0
1681155000000|2023-04-10 19:30:00|7763.5|7759.5|7763.6|7759.6|7766.7|7762.7|7763.4|7759.4|0
1681155300000|2023-04-10 19:35:00|7763.5|7759.5|7764.5|7760.5|7764.8|7760.8|7760.9|7756.9|0
1681155600000|2023-04-10 19:40:00|7764.4|7760.4|7764.4|7760.4|7767.5|7763.5|7764.1|7760.1|0
1681155900000|2023-04-10 19:45:00|7764.3|7760.3|7767.4|7763.4|7768.2|7764.2|7762.5|7758.5|0
1681156200000|2023-04-10 19:50:00|7767.7|7763.7|7764.9|7760.9|7768.8|7764.8|7764.5|7760.5|0
1681156500000|2023-04-10 19:55:00|7765|7761|7775.5|7771.5|7775.6|7771.6|7764.9|7760.9|0
1681156800000|2023-04-10 20:00:00|7775.3|7771.3|7778|7774|7778.4|7774.4|7772.3|7768.3|0
1681157100000|2023-04-10 20:05:00|7777.9|7773.9|7778.5|7774.5|7779.5|7775.5|7777.4|7773.4|0
1681157400000|2023-04-10 20:10:00|7778.4|7774.4|7778|7774|7778.9|7774.9|7777.1|7773.1|0
1681157700000|2023-04-10 20:15:00|7778.1|7774.1|7777.5|7773.5|7778.3|7774.3|7776.8|7772.8|0
1681158000000|2023-04-10 20:20:00|7777.4|7773.4|7776.5|7772.5|7777.8|7773.8|7776.5|7772.5|0
1681158300000|2023-04-10 20:25:00|7776.6|7772.6|7777.3|7773.3|7777.5|7773.5|7776.5|7772.5|0
1681158600000|2023-04-10 20:30:00|7777.1|7773.1|7777.6|7773.6|7778.7|7774.7|7777.1|7773.1|0
1681158900000|2023-04-10 20:35:00|7777.5|7773.5|7777.2|7773.2|7777.6|7773.6|7777.2|7773.2|0
1681159200000|2023-04-10 20:40:00|7777.3|7773.3|7777.2|7773.2|7777.9|7773.9|7776.6|7772.6|0
1681159500000|2023-04-10 20:45:00|7777|7773|7776.3|7772.3|7777|7773|7775.9|7771.9|0
1681159800000|2023-04-10 20:50:00|7776.4|7772.4|7776.2|7772.2|7776.5|7772.5|7776.2|7772.2|0
1681160100000|2023-04-10 20:55:00|7776.1|7772.1|7775.7|7771.7|7776.1|7772.1|7775.3|7771.3|0
1681160400000|2023-04-10 21:00:00|7775.8|7771.8|7775.5|7771.5|7776|7772|7775.2|7771.2|0
1681160700000|2023-04-10 21:05:00|7775.4|7771.4|7772.8|7768.8|7775.6|7771.6|7772.6|7768.6|0
1681161000000|2023-04-10 21:10:00|7772.7|7768.7|7772.4|7768.4|7772.8|7768.8|7772.2|7768.2|0
1681161300000|2023-04-10 21:15:00|7772.3|7768.3|7772.7|7768.7|7772.8|7768.8|7772.3|7768.3|0
1681161600000|2023-04-10 21:20:00|7772.8|7768.8|7772.6|7768.6|7772.9|7768.9|7772.6|7768.6|0
1681161900000|2023-04-10 21:25:00|7772.5|7768.5|7772.6|7768.6|7772.6|7768.6|7772.3|7768.3|0
1681162200000|2023-04-10 21:30:00|7772.7|7768.7|7772.6|7768.6|7772.8|7768.8|7772.4|7768.4|0
1681162500000|2023-04-10 21:35:00|7771.6|7767.6|7771.2|7767.2|7771.6|7767.6|7771.2|7767.2|0
1681162800000|2023-04-10 21:40:00|7771.3|7767.3|7770.7|7766.7|7771.3|7767.3|7770.4|7766.4|0
1681163100000|2023-04-10 21:45:00|7770.8|7766.8|7770.9|7766.9|7770.9|7766.9|7770.8|7766.8|0
1681163400000|2023-04-10 21:50:00|7770.8|7766.8|7770.4|7766.4|7770.9|7766.9|7770.4|7766.4|0
1681163700000|2023-04-10 21:55:00|7770.5|7766.5|7769|7765|7770.5|7766.5|7768.8|7764.8|0
1681164000000|2023-04-10 22:00:00|7769.2|7765.2|7770.9|7766.9|7771.2|7767.2|7768.2|7764.2|0
1681164300000|2023-04-10 22:05:00|7771|7767|7772.1|7768.1|7772.3|7768.3|7770.8|7766.8|0
1681164600000|2023-04-10 22:10:00|7772.2|7768.2|7771.7|7767.7|7772.3|7768.3|7771.7|7767.7|0
1681164900000|2023-04-10 22:15:00|7771.8|7767.8|7772.7|7768.7|7773.1|7769.1|7771.8|7767.8|0
1681165200000|2023-04-10 22:20:00|7772.8|7768.8|7771.6|7767.6|7773.1|7769.1|7771.6|7767.6|0
1681165500000|2023-04-10 22:25:00|7771.7|7767.7|7772.2|7768.2|7772.2|7768.2|7771.6|7767.6|0
1681165800000|2023-04-10 22:30:00|7772.3|7768.3|7772.2|7768.2|7772.6|7768.6|7771.9|7767.9|0
1681166100000|2023-04-10 22:35:00|7772.1|7768.1|7771.6|7767.6|7772.1|7768.1|7771|7767|0
1681166400000|2023-04-10 22:40:00|7771.5|7767.5|7771|7767|7771.5|7767.5|7770.9|7766.9|0
1681166700000|2023-04-10 22:45:00|7771.1|7767.1|7771.6|7767.6|7771.6|7767.6|7770.6|7766.6|0
1681167000000|2023-04-10 22:50:00|7771.7|7767.7|7771.6|7767.6|7772.3|7768.3|7771.6|7767.6|0
1681167300000|2023-04-10 22:55:00|7771.5|7767.5|7771.6|7767.6|7772|7768|7771.3|7767.3|0
1681167600000|2023-04-10 23:00:00|7771.5|7767.5|7773.3|7769.3|7774|7770|7771|7767|0
1681167900000|2023-04-10 23:05:00|7773.4|7769.4|7774|7770|7774.3|7770.3|7773.3|7769.3|0
1681168200000|2023-04-10 23:10:00|7773.9|7769.9|7774.6|7770.6|7775|7771|7773.6|7769.6|0
1681168500000|2023-04-10 23:15:00|7774.7|7770.7|7775.2|7771.2|7775.5|7771.5|7774.6|7770.6|0
1681168800000|2023-04-10 23:20:00|7775.3|7771.3|7775.3|7771.3|7775.6|7771.6|7774.6|7770.6|0
1681169100000|2023-04-10 23:25:00|7775.2|7771.2|7775|7771|7775.3|7771.3|7775|7771|0
1681169400000|2023-04-10 23:30:00|7774.9|7770.9|7775.7|7771.7|7776.1|7772.1|7774.6|7770.6|0
1681169700000|2023-04-10 23:35:00|7775.6|7771.6|7775|7771|7775.7|7771.7|7775|7771|0
1681170000000|2023-04-10 23:40:00|7774.9|7770.9|7774.4|7770.4|7775|7771|7774.4|7770.4|0
1681170300000|2023-04-10 23:45:00|7774.5|7770.5|7774.4|7770.4|7774.7|7770.7|7774|7770|0
1681170600000|2023-04-10 23:50:00|7774.5|7770.5|7773.3|7769.3|7775.3|7771.3|7773.3|7769.3|0
1681170900000|2023-04-10 23:55:00|7773.4|7769.4|7774.7|7770.7|7775|7771|7773.3|7769.3|0
1681171200000|2023-04-11 00:00:00|7774.6|7770.6|7792.2|7789.2|7792.2|7789.2|7774.3|7770.3|353
1681171500000|2023-04-11 00:05:00|7791.9|7788.9|7808.7|7805.7|7808.7|7805.7|7790.2|7787.2|374
1681171800000|2023-04-11 00:10:00|7808.4|7805.4|7809.7|7806.7|7809.9|7806.9|7807.4|7804.4|129
1681172100000|2023-04-11 00:15:00|7809.4|7806.4|7796.9|7793.9|7809.4|7806.4|7796.9|7793.9|169
1681172400000|2023-04-11 00:20:00|7797.2|7794.2|7793.4|7790.4|7798.2|7795.2|7793.2|7790.2|50
1681172700000|2023-04-11 00:25:00|7793.7|7790.7|7791.7|7788.7|7794.4|7791.4|7790.7|7787.7|43
1681173000000|2023-04-11 00:30:00|7791.9|7788.9|7792.4|7789.4|7793.9|7790.9|7790.4|7787.4|37
1681173300000|2023-04-11 00:35:00|7792.7|7789.7|7791.7|7788.7|7793.4|7790.4|7789.4|7786.4|13
1681173600000|2023-04-11 00:40:00|7792.4|7789.4|7790.9|7787.9|7793.2|7790.2|7790.2|7787.2|22
1681173900000|2023-04-11 00:45:00|7791.9|7788.9|7787.9|7784.9|7792.2|7789.2|7787.7|7784.7|45
1681174200000|2023-04-11 00:50:00|7788.2|7785.2|7789.2|7786.2|7790.4|7787.4|7787.9|7784.9|48
1681174500000|2023-04-11 00:55:00|7789.4|7786.4|7790.9|7787.9|7791.2|7788.2|7788.7|7785.7|11
1681174800000|2023-04-11 01:00:00|7790.4|7787.4|7789.7|7786.7|7790.9|7787.9|7788.7|7785.7|14
1681175100000|2023-04-11 01:05:00|7789.4|7786.4|7790.4|7787.4|7790.9|7787.9|7789.4|7786.4|17
1681175400000|2023-04-11 01:10:00|7790.2|7787.2|7790.4|7787.4|7791.4|7788.4|7789.9|7786.9|41
1681175700000|2023-04-11 01:15:00|7790.7|7787.7|7792.9|7789.9|7793.4|7790.4|7790.7|7787.7|50
1681176000000|2023-04-11 01:20:00|7793.2|7790.2|7793.4|7790.4|7795.9|7792.9|7792.9|7789.9|15
1681176300000|2023-04-11 01:25:00|7793.7|7790.7|7795.2|7792.2|7796.9|7793.9|7793.7|7790.7|17
1681176600000|2023-04-11 01:30:00|7795.4|7792.4|7792.9|7789.9|7796.9|7793.9|7792.9|7789.9|37
1681176900000|2023-04-11 01:35:00|7792.2|7789.2|7798.9|7795.9|7798.9|7795.9|7791.4|7788.4|66
1681177200000|2023-04-11 01:40:00|7799.2|7796.2|7796.4|7793.4|7799.7|7796.7|7795.4|7792.4|22
1681177500000|2023-04-11 01:45:00|7796.7|7793.7|7794.7|7791.7|7796.7|7793.7|7793.7|7790.7|13
1681177800000|2023-04-11 01:50:00|7794.4|7791.4|7796.9|7793.9|7797.7|7794.7|7793.9|7790.9|7
1681178100000|2023-04-11 01:55:00|7797.4|7794.4|7797.4|7794.4|7797.9|7794.9|7795.9|7792.9|7
1681178400000|2023-04-11 02:00:00|7797.9|7794.9|7802.7|7799.7|7803.4|7800.4|7797.9|7794.9|20
1681178700000|2023-04-11 02:05:00|7802.9|7799.9|7800.9|7797.9|7803.4|7800.4|7800.9|7797.9|6
1681179000000|2023-04-11 02:10:00|7800.2|7797.2|7801.7|7798.7|7803.7|7800.7|7799.7|7796.7|20
1681179300000|2023-04-11 02:15:00|7801.9|7798.9|7800.2|7797.2|7801.9|7798.9|7800.2|7797.2|8
1681179600000|2023-04-11 02:20:00|7799.9|7796.9|7800.2|7797.2|7800.7|7797.7|7799.2|7796.2|0
1681179900000|2023-04-11 02:25:00|7799.9|7796.9|7800.4|7797.4|7801.9|7798.9|7799.7|7796.7|13
1681180200000|2023-04-11 02:30:00|7800.9|7797.9|7801.9|7798.9|7802.7|7799.7|7800.7|7797.7|16
1681180500000|2023-04-11 02:35:00|7802.2|7799.2|7799.9|7796.9|7802.4|7799.4|7799.4|7796.4|33
1681180800000|2023-04-11 02:40:00|7799.2|7796.2|7799.4|7796.4|7799.7|7796.7|7799.2|7796.2|4
1681181100000|2023-04-11 02:45:00|7799.7|7796.7|7796.9|7793.9|7799.7|7796.7|7796.4|7793.4|12
1681181400000|2023-04-11 02:50:00|7797.2|7794.2|7797.4|7794.4|7798.4|7795.4|7796.7|7793.7|33
1681181700000|2023-04-11 02:55:00|7796.9|7793.9|7794.9|7791.9|7797.2|7794.2|7794.9|7791.9|7
1681182000000|2023-04-11 03:00:00|7795.4|7792.4|7795.9|7792.9|7795.9|7792.9|7794.9|7791.9|8
1681182300000|2023-04-11 03:05:00|7796.2|7793.2|7795.9|7792.9|7796.7|7793.7|7795.7|7792.7|9
1681182600000|2023-04-11 03:10:00|7795.7|7792.7|7796.2|7793.2|7796.2|7793.2|7795.4|7792.4|7
1681182900000|2023-04-11 03:15:00|7795.9|7792.9|7794.9|7791.9|7795.9|7792.9|7793.7|7790.7|106
1681183200000|2023-04-11 03:20:00|7794.7|7791.7|7795.9|7792.9|7795.9|7792.9|7793.7|7790.7|7
1681183500000|2023-04-11 03:25:00|7796.9|7793.9|7796.9|7793.9|7797.4|7794.4|7794.9|7791.9|31
1681183800000|2023-04-11 03:30:00|7797.2|7794.2|7794.9|7791.9|7797.7|7794.7|7793.7|7790.7|36
1681184100000|2023-04-11 03:35:00|7794.7|7791.7|7793.2|7790.2|7795.4|7792.4|7793.2|7790.2|6
1681184400000|2023-04-11 03:40:00|7792.9|7789.9|7792.4|7789.4|7793.2|7790.2|7792.4|7789.4|4
1681184700000|2023-04-11 03:45:00|7792.2|7789.2|7790.7|7787.7|7792.9|7789.9|7790.7|7787.7|10
1681185000000|2023-04-11 03:50:00|7791.2|7788.2|7792.2|7789.2|7793.2|7790.2|7790.9|7787.9|23
1681185300000|2023-04-11 03:55:00|7791.7|7788.7|7790.9|7787.9|7791.7|7788.7|7790.4|7787.4|16
1681185600000|2023-04-11 04:00:00|7791.4|7788.4|7793.4|7790.4|7793.7|7790.7|7790.9|7787.9|54
1681185900000|2023-04-11 04:05:00|7793.7|7790.7|7794.9|7791.9|7794.9|7791.9|7793.2|7790.2|62
1681186200000|2023-04-11 04:10:00|7795.2|7792.2|7797.7|7794.7|7797.9|7794.9|7795.2|7792.2|74
1681186500000|2023-04-11 04:15:00|7797.9|7794.9|7795.9|7792.9|7798.4|7795.4|7795.9|7792.9|34
1681186800000|2023-04-11 04:20:00|7796.2|7793.2|7796.4|7793.4|7796.4|7793.4|7795.2|7792.2|22
1681187100000|2023-04-11 04:25:00|7795.9|7792.9|7794.4|7791.4|7795.9|7792.9|7794.4|7791.4|10
1681187400000|2023-04-11 04:30:00|7794.7|7791.7|7793.4|7790.4|7795.9|7792.9|7793.4|7790.4|16
1681187700000|2023-04-11 04:35:00|7793.2|7790.2|7793.4|7790.4|7793.7|7790.7|7792.7|7789.7|19
1681188000000|2023-04-11 04:40:00|7793.9|7790.9|7792.9|7789.9|7793.9|7790.9|7792.9|7789.9|12
1681188300000|2023-04-11 04:45:00|7792.7|7789.7|7792.7|7789.7|7793.4|7790.4|7792.4|7789.4|24
1681188600000|2023-04-11 04:50:00|7792.9|7789.9|7792.9|7789.9|7793.9|7790.9|7792.9|7789.9|24
1681188900000|2023-04-11 04:55:00|7792.7|7789.7|7791.4|7788.4|7793.2|7790.2|7791.4|7788.4|11
1681189200000|2023-04-11 05:00:00|7791.7|7788.7|7790.9|7787.9|7792.7|7789.7|7789.9|7786.9|27
1681189500000|2023-04-11 05:05:00|7790.7|7787.7|7790.2|7787.2|7791.4|7788.4|7790.2|7787.2|10
1681189800000|2023-04-11 05:10:00|7790.4|7787.4|7791.9|7788.9|7791.9|7788.9|7790.4|7787.4|19
1681190100000|2023-04-11 05:15:00|7792.2|7789.2|7791.4|7788.4|7792.9|7789.9|7790.2|7787.2|37
1681190400000|2023-04-11 05:20:00|7790.7|7787.7|7792.4|7789.4|7792.4|7789.4|7790.4|7787.4|40
1681190700000|2023-04-11 05:25:00|7792.7|7789.7|7790.9|7787.9|7792.7|7789.7|7789.9|7786.9|29
1681191000000|2023-04-11 05:30:00|7791.2|7788.2|7790.9|7787.9|7792.2|7789.2|7789.9|7786.9|43
1681191300000|2023-04-11 05:35:00|7791.2|7788.2|7792.7|7789.7|7793.2|7790.2|7791.2|7788.2|84
1681191600000|2023-04-11 05:40:00|7791.9|7788.9|7791.9|7788.9|7792.9|7789.9|7790.9|7787.9|38
1681191900000|2023-04-11 05:45:00|7791.7|7788.7|7792.2|7789.2|7792.2|7789.2|7790.9|7787.9|52
1681192200000|2023-04-11 05:50:00|7791.9|7788.9|7791.9|7788.9|7792.4|7789.4|7790.7|7787.7|39
1681192500000|2023-04-11 05:55:00|7791.7|7788.7|7791.7|7788.7|7791.9|7788.9|7790.7|7787.7|52
1681192800000|2023-04-11 06:00:00|7792.4|7789.4|7798.2|7796.2|7798.2|7796.2|7788.9|7786.9|364
1681193100000|2023-04-11 06:05:00|7799.2|7797.2|7799.7|7797.7|7802.2|7800.2|7798.7|7796.7|306
1681193400000|2023-04-11 06:10:00|7799.9|7797.9|7803.7|7801.7|7803.7|7801.7|7799.2|7797.2|213
1681193700000|2023-04-11 06:15:00|7803.2|7801.2|7802.2|7800.2|7805.7|7803.7|7801.4|7799.4|184
1681194000000|2023-04-11 06:20:00|7802.7|7800.7|7801.9|7799.9|7803.4|7801.4|7801.2|7799.2|92
1681194300000|2023-04-11 06:25:00|7801.7|7799.7|7802.9|7800.9|7803.7|7801.7|7800.9|7798.9|47
1681194600000|2023-04-11 06:30:00|7802.7|7800.7|7801.4|7799.4|7803.7|7801.7|7800.9|7798.9|161
1681194900000|2023-04-11 06:35:00|7801.7|7799.7|7801.9|7799.9|7802.9|7800.9|7800.2|7798.2|119
1681195200000|2023-04-11 06:40:00|7802.2|7800.2|7803.4|7801.4|7803.4|7801.4|7801.2|7799.2|153
1681195500000|2023-04-11 06:45:00|7803.2|7801.2|7798.9|7796.9|7803.7|7801.7|7798.9|7796.9|170
1681195800000|2023-04-11 06:50:00|7798.7|7796.7|7795.2|7793.2|7798.7|7796.7|7795.2|7793.2|477
1681196100000|2023-04-11 06:55:00|7794.7|7792.7|7792.7|7790.7|7799.7|7797.7|7792.7|7790.7|527
1681196400000|2023-04-11 07:00:00|7792.2|7791.2|7798.9|7797.9|7808.2|7807.2|7785.4|7784.4|4129
1681196700000|2023-04-11 07:05:00|7798.7|7797.7|7800.2|7799.2|7803.7|7802.7|7794.7|7793.7|2003
1681197000000|2023-04-11 07:10:00|7800.4|7799.4|7786.9|7785.9|7803.9|7802.9|7786.9|7785.9|899
1681197300000|2023-04-11 07:15:00|7787.2|7786.2|7792.4|7791.4|7796.7|7795.7|7785.4|7784.4|715
1681197600000|2023-04-11 07:20:00|7792.7|7791.7|7788.2|7787.2|7794.9|7793.9|7785.4|7784.4|527
1681197900000|2023-04-11 07:25:00|7788.9|7787.9|7782.7|7781.7|7789.4|7788.4|7778.4|7777.4|617
1681198200000|2023-04-11 07:30:00|7782.2|7781.2|7783.7|7782.7|7785.4|7784.4|7780.7|7779.7|711
1681198500000|2023-04-11 07:35:00|7783.9|7782.9|7771.7|7770.7|7783.9|7782.9|7771.7|7770.7|706
1681198800000|2023-04-11 07:40:00|7771.9|7770.9|7770.7|7769.7|7776.4|7775.4|7769.7|7768.7|539
1681199100000|2023-04-11 07:45:00|7770.9|7769.9|7778.7|7777.7|7780.9|7779.9|7769.2|7768.2|379
1681199400000|2023-04-11 07:50:00|7778.4|7777.4|7771.2|7770.2|7782.2|7781.2|7771.2|7770.2|356
1681199700000|2023-04-11 07:55:00|7771.4|7770.4|7774.2|7773.2|7774.7|7773.7|7767.4|7766.4|433
1681200000000|2023-04-11 08:00:00|7773.9|7772.9|7774.9|7773.9|7777.9|7776.9|7773.7|7772.7|357
1681200300000|2023-04-11 08:05:00|7775.2|7774.2|7770.7|7769.7|7777.2|7776.2|7768.4|7767.4|560
1681200600000|2023-04-11 08:10:00|7771.4|7770.4|7769.4|7768.4|7772.9|7771.9|7768.9|7767.9|400
1681200900000|2023-04-11 08:15:00|7769.7|7768.7|7775.7|7774.7|7776.4|7775.4|7768.9|7767.9|501
1681201200000|2023-04-11 08:20:00|7775.9|7774.9|7773.7|7772.7|7777.7|7776.7|7772.9|7771.9|405
1681201500000|2023-04-11 08:25:00|7774.2|7773.2|7768.7|7767.7|7775.2|7774.2|7768.7|7767.7|430
1681201800000|2023-04-11 08:30:00|7769.4|7768.4|7773.7|7772.7|7777.2|7776.2|7769.4|7768.4|514
1681202100000|2023-04-11 08:35:00|7773.9|7772.9|7772.7|7771.7|7775.9|7774.9|7771.7|7770.7|331
1681202400000|2023-04-11 08:40:00|7772.9|7771.9|7771.7|7770.7|7775.4|7774.4|7771.7|7770.7|372
1681202700000|2023-04-11 08:45:00|7771.4|7770.4|7771.7|7770.7|7775.2|7774.2|7768.7|7767.7|403
1681203000000|2023-04-11 08:50:00|7772.2|7771.2|7774.9|7773.9|7775.7|7774.7|7771.7|7770.7|362
1681203300000|2023-04-11 08:55:00|7774.7|7773.7|7779.2|7778.2|7780.4|7779.4|7774.7|7773.7|471
1681203600000|2023-04-11 09:00:00|7779.4|7778.4|7778.2|7777.2|7780.2|7779.2|7777.2|7776.2|293
1681203900000|2023-04-11 09:05:00|7778.4|7777.4|7771.9|7770.9|7780.7|7779.7|7771.9|7770.9|408
1681204200000|2023-04-11 09:10:00|7771.7|7770.7|7770.9|7769.9|7772.7|7771.7|7769.7|7768.7|308
1681204500000|2023-04-11 09:15:00|7771.2|7770.2|7773.4|7772.4|7774.7|7773.7|7770.7|7769.7|205
1681204800000|2023-04-11 09:20:00|7773.7|7772.7|7772.2|7771.2|7773.7|7772.7|7770.7|7769.7|243
1681205100000|2023-04-11 09:25:00|7771.9|7770.9|7771.2|7770.2|7773.7|7772.7|7770.7|7769.7|181
1681205400000|2023-04-11 09:30:00|7770.7|7769.7|7770.2|7769.2|7772.2|7771.2|7769.7|7768.7|289
1681205700000|2023-04-11 09:35:00|7770.4|7769.4|7774.4|7773.4|7775.2|7774.2|7770.2|7769.2|321
1681206000000|2023-04-11 09:40:00|7774.7|7773.7|7773.7|7772.7|7776.4|7775.4|7773.7|7772.7|389
1681206300000|2023-04-11 09:45:00|7774.2|7773.2|7772.2|7771.2|7776.7|7775.7|7772.2|7771.2|305
1681206600000|2023-04-11 09:50:00|7772.4|7771.4|7773.4|7772.4|7775.4|7774.4|7769.9|7768.9|376
1681206900000|2023-04-11 09:55:00|7773.7|7772.7|7774.4|7773.4|7774.7|7773.7|7770.4|7769.4|322
1681207200000|2023-04-11 10:00:00|7774.7|7773.7|7774.9|7773.9|7776.7|7775.7|7773.2|7772.2|448
1681207500000|2023-04-11 10:05:00|7775.2|7774.2|7774.4|7773.4|7775.7|7774.7|7773.2|7772.2|250
1681207800000|2023-04-11 10:10:00|7774.7|7773.7|7773.9|7772.9|7775.2|7774.2|7772.7|7771.7|303
1681208100000|2023-04-11 10:15:00|7774.2|7773.2|7774.7|7773.7|7775.7|7774.7|7772.7|7771.7|350
1681208400000|2023-04-11 10:20:00|7774.9|7773.9|7771.2|7770.2|7775.2|7774.2|7768.7|7767.7|528
1681208700000|2023-04-11 10:25:00|7770.9|7769.9|7770.7|7769.7|7771.7|7770.7|7770.2|7769.2|219
1681209000000|2023-04-11 10:30:00|7770.2|7769.2|7766.4|7765.4|7771.2|7770.2|7765.7|7764.7|349
1681209300000|2023-04-11 10:35:00|7766.7|7765.7|7762.2|7761.2|7767.9|7766.9|7759.2|7758.2|343
1681209600000|2023-04-11 10:40:00|7761.9|7760.9|7759.7|7758.7|7761.9|7760.9|7758.4|7757.4|214
1681209900000|2023-04-11 10:45:00|7759.9|7758.9|7762.7|7761.7|7763.2|7762.2|7759.2|7758.2|211
1681210200000|2023-04-11 10:50:00|7763.2|7762.2|7759.2|7758.2|7763.9|7762.9|7759.2|7758.2|316
1681210500000|2023-04-11 10:55:00|7758.9|7757.9|7760.4|7759.4|7761.2|7760.2|7757.7|7756.7|460
1681210800000|2023-04-11 11:00:00|7760.2|7759.2|7762.7|7761.7|7765.2|7764.2|7759.7|7758.7|470
1681211100000|2023-04-11 11:05:00|7763.2|7762.2|7761.4|7760.4|7763.2|7762.2|7760.2|7759.2|314
1681211400000|2023-04-11 11:10:00|7761.2|7760.2|7761.7|7760.7|7763.2|7762.2|7760.2|7759.2|204
1681211700000|2023-04-11 11:15:00|7761.4|7760.4|7762.4|7761.4|7764.7|7763.7|7760.7|7759.7|303
1681212000000|2023-04-11 11:20:00|7762.2|7761.2|7764.7|7763.7|7765.7|7764.7|7762.2|7761.2|276
1681212300000|2023-04-11 11:25:00|7764.4|7763.4|7757.9|7756.9|7766.2|7765.2|7757.7|7756.7|538
1681212600000|2023-04-11 11:30:00|7757.7|7756.7|7761.4|7760.4|7761.9|7760.9|7757.7|7756.7|298
1681212900000|2023-04-11 11:35:00|7761.7|7760.7|7761.2|7760.2|7763.2|7762.2|7760.2|7759.2|208
1681213200000|2023-04-11 11:40:00|7762.2|7761.2|7763.7|7762.7|7763.7|7762.7|7760.2|7759.2|273
1681213500000|2023-04-11 11:45:00|7763.2|7762.2|7762.7|7761.7|7765.2|7764.2|7762.4|7761.4|180
1681213800000|2023-04-11 11:50:00|7763.2|7762.2|7760.9|7759.9|7763.7|7762.7|7760.7|7759.7|171
1681214100000|2023-04-11 11:55:00|7761.2|7760.2|7761.2|7760.2|7762.4|7761.4|7760.2|7759.2|199
1681214400000|2023-04-11 12:00:00|7760.9|7759.9|7760.9|7759.9|7763.4|7762.4|7758.7|7757.7|371
1681214700000|2023-04-11 12:05:00|7760.7|7759.7|7762.9|7761.9|7763.2|7762.2|7756.4|7755.4|273
1681215000000|2023-04-11 12:10:00|7762.7|7761.7|7762.9|7761.9|7765.2|7764.2|7761.7|7760.7|236
1681215300000|2023-04-11 12:15:00|7762.7|7761.7|7767.2|7766.2|7767.2|7766.2|7762.2|7761.2|310
1681215600000|2023-04-11 12:20:00|7767.4|7766.4|7768.9|7767.9|7769.2|7768.2|7766.2|7765.2|351
1681215900000|2023-04-11 12:25:00|7768.7|7767.7|7767.7|7766.7|7770.7|7769.7|7767.7|7766.7|370
1681216200000|2023-04-11 12:30:00|7767.4|7766.4|7766.2|7765.2|7768.4|7767.4|7765.7|7764.7|271
1681216500000|2023-04-11 12:35:00|7766.7|7765.7|7766.7|7765.7|7768.4|7767.4|7765.7|7764.7|263
1681216800000|2023-04-11 12:40:00|7766.9|7765.9|7765.2|7764.2|7767.7|7766.7|7764.7|7763.7|203
1681217100000|2023-04-11 12:45:00|7764.7|7763.7|7759.2|7758.2|7766.2|7765.2|7759.2|7758.2|236
1681217400000|2023-04-11 12:50:00|7759.9|7758.9|7762.9|7761.9|7762.9|7761.9|7759.2|7758.2|245
1681217700000|2023-04-11 12:55:00|7763.2|7762.2|7765.7|7764.7|7767.2|7766.2|7762.7|7761.7|323
1681218000000|2023-04-11 13:00:00|7765.2|7764.2|7773.7|7772.7|7774.2|7773.2|7764.7|7763.7|613
1681218300000|2023-04-11 13:05:00|7773.9|7772.9|7774.2|7773.2|7775.7|7774.7|7772.7|7771.7|451
1681218600000|2023-04-11 13:10:00|7774.4|7773.4|7779.9|7778.9|7779.9|7778.9|7774.4|7773.4|391
1681218900000|2023-04-11 13:15:00|7779.7|7778.7|7778.7|7777.7|7780.4|7779.4|7776.7|7775.7|363
1681219200000|2023-04-11 13:20:00|7778.9|7777.9|7780.7|7779.7|7780.7|7779.7|7778.9|7777.9|280
1681219500000|2023-04-11 13:25:00|7780.2|7779.2|7779.7|7778.7|7781.2|7780.2|7778.2|7777.2|339
1681219800000|2023-04-11 13:30:00|7778.7|7777.7|7777.7|7776.7|7780.2|7779.2|7776.2|7775.2|784
1681220100000|2023-04-11 13:35:00|7777.2|7776.2|7779.2|7778.2|7783.7|7782.7|7775.7|7774.7|737
1681220400000|2023-04-11 13:40:00|7778.9|7777.9|7784.7|7783.7|7785.2|7784.2|7778.9|7777.9|553
1681220700000|2023-04-11 13:45:00|7785.2|7784.2|7786.4|7785.4|7788.9|7787.9|7784.9|7783.9|788
1681221000000|2023-04-11 13:50:00|7786.7|7785.7|7786.2|7785.2|7789.7|7788.7|7785.7|7784.7|764
1681221300000|2023-04-11 13:55:00|7786.4|7785.4|7781.2|7780.2|7787.2|7786.2|7780.2|7779.2|736
1681221600000|2023-04-11 14:00:00|7780.7|7779.7|7785.7|7784.7|7787.2|7786.2|7778.7|7777.7|727
1681221900000|2023-04-11 14:05:00|7786.2|7785.2|7785.9|7784.9|7788.7|7787.7|7784.7|7783.7|596
1681222200000|2023-04-11 14:10:00|7784.9|7783.9|7786.9|7785.9|7788.7|7787.7|7783.4|7782.4|530
1681222500000|2023-04-11 14:15:00|7786.7|7785.7|7787.7|7786.7|7790.7|7789.7|7785.2|7784.2|732
1681222800000|2023-04-11 14:20:00|7787.2|7786.2|7791.2|7790.2|7791.7|7790.7|7787.2|7786.2|624
1681223100000|2023-04-11 14:25:00|7791.7|7790.7|7792.4|7791.4|7792.7|7791.7|7789.9|7788.9|597
1681223400000|2023-04-11 14:30:00|7792.2|7791.2|7785.7|7784.7|7792.2|7791.2|7785.2|7784.2|430
1681223700000|2023-04-11 14:35:00|7785.2|7784.2|7783.9|7782.9|7785.2|7784.2|7778.4|7777.4|527
1681224000000|2023-04-11 14:40:00|7784.2|7783.2|7784.2|7783.2|7785.9|7784.9|7782.2|7781.2|339
1681224300000|2023-04-11 14:45:00|7783.9|7782.9|7786.7|7785.7|7786.7|7785.7|7780.9|7779.9|344
1681224600000|2023-04-11 14:50:00|7787.2|7786.2|7784.2|7783.2|7788.2|7787.2|7783.7|7782.7|319
1681224900000|2023-04-11 14:55:00|7783.9|7782.9|7780.4|7779.4|7784.7|7783.7|7778.7|7777.7|505
1681225200000|2023-04-11 15:00:00|7780.9|7779.9|7783.7|7782.7|7784.9|7783.9|7780.9|7779.9|459
1681225500000|2023-04-11 15:05:00|7783.9|7782.9|7783.7|7782.7|7785.9|7784.9|7783.2|7782.2|476
1681225800000|2023-04-11 15:10:00|7783.2|7782.2|7786.9|7785.9|7788.2|7787.2|7783.2|7782.2|835
1681226100000|2023-04-11 15:15:00|7787.2|7786.2|7784.7|7783.7|7787.7|7786.7|7782.4|7781.4|440
1681226400000|2023-04-11 15:20:00|7785.2|7784.2|7785.2|7784.2|7785.7|7784.7|7783.4|7782.4|758
1681226700000|2023-04-11 15:25:00|7784.9|7783.9|7784.7|7782.7|7786.2|7785.2|7782.2|7781.2|2225
1681227000000|2023-04-11 15:30:00|7785.4|7783.4|7782.2|7780.2|7787.2|7785.2|7780.9|7778.9|5517
1681227300000|2023-04-11 15:35:00|7782.7|7780.7|7785.7|7783.7|7785.7|7783.7|7778.9|7776.9|2035
1681227600000|2023-04-11 15:40:00|7785.2|7783.2|7786.7|7784.7|7788.7|7786.7|7785.2|7783.2|374
1681227900000|2023-04-11 15:45:00|7787.2|7785.2|7787.2|7785.2|7787.7|7785.7|7780.4|7778.4|1218
1681228200000|2023-04-11 15:50:00|7786.9|7784.9|7787.7|7785.7|7788.4|7786.4|7786.7|7784.7|241
1681228500000|2023-04-11 15:55:00|7787.9|7785.9|7790.2|7788.2|7790.2|7788.2|7786.7|7784.7|227
1681228800000|2023-04-11 16:00:00|7790.4|7788.4|7787.7|7785.7|7790.4|7788.4|7786.9|7784.9|286
1681229100000|2023-04-11 16:05:00|7787.9|7785.9|7787.2|7785.2|7788.2|7786.2|7786.2|7784.2|243
1681229400000|2023-04-11 16:10:00|7787.7|7785.7|7788.9|7786.9|7789.9|7787.9|7787.2|7785.2|161
1681229700000|2023-04-11 16:15:00|7788.7|7786.7|7789.7|7787.7|7790.2|7788.2|7788.7|7786.7|109
1681230000000|2023-04-11 16:20:00|7789.9|7787.9|7790.7|7788.7|7791.7|7789.7|7789.2|7787.2|76
1681230300000|2023-04-11 16:25:00|7791.2|7789.2|7791.4|7789.4|7791.7|7789.7|7789.2|7787.2|107
1681230600000|2023-04-11 16:30:00|7791.7|7789.7|7790.9|7788.9|7792.2|7790.2|7790.7|7788.7|100
1681230900000|2023-04-11 16:35:00|7790.7|7788.7|7787.7|7785.7|7790.7|7788.7|7786.7|7784.7|141
1681231200000|2023-04-11 16:40:00|7788.2|7786.2|7789.2|7787.2|7789.7|7787.7|7787.2|7785.2|93
1681231500000|2023-04-11 16:45:00|7788.7|7786.7|7788.9|7786.9|7790.2|7788.2|7788.7|7786.7|89
1681231800000|2023-04-11 16:50:00|7788.7|7786.7|7792.2|7790.2|7792.2|7790.2|7788.2|7786.2|96
1681232100000|2023-04-11 16:55:00|7791.9|7789.9|7790.9|7788.9|7792.2|7790.2|7790.7|7788.7|117
1681232400000|2023-04-11 17:00:00|7791.2|7789.2|7791.7|7789.7|7791.7|7789.7|7790.2|7788.2|102
1681232700000|2023-04-11 17:05:00|7791.9|7789.9|7793.7|7791.7|7794.2|7792.2|7791.9|7789.9|127
1681233000000|2023-04-11 17:10:00|7793.2|7791.2|7792.7|7790.7|7793.7|7791.7|7792.2|7790.2|83
1681233300000|2023-04-11 17:15:00|7792.9|7790.9|7792.4|7790.4|7794.2|7792.2|7791.9|7789.9|95
1681233600000|2023-04-11 17:20:00|7792.7|7790.7|7788.9|7786.9|7793.2|7791.2|7786.7|7784.7|511
1681233900000|2023-04-11 17:25:00|7788.7|7786.7|7790.7|7788.7|7790.9|7788.9|7788.7|7786.7|219
1681234200000|2023-04-11 17:30:00|7790.9|7788.9|7791.2|7789.2|7792.2|7790.2|7790.7|7788.7|59
1681234500000|2023-04-11 17:35:00|7790.9|7788.9|7793.2|7791.2|7793.2|7791.2|7790.7|7788.7|85
1681234800000|2023-04-11 17:40:00|7793.7|7791.7|7794.4|7792.4|7795.7|7793.7|7792.7|7790.7|98
1681235100000|2023-04-11 17:45:00|7794.7|7792.7|7796.7|7794.7|7797.2|7795.2|7794.7|7792.7|90
1681235400000|2023-04-11 17:50:00|7796.9|7794.9|7795.4|7793.4|7797.7|7795.7|7794.2|7792.2|71
1681235700000|2023-04-11 17:55:00|7795.7|7793.7|7795.7|7793.7|7796.2|7794.2|7795.2|7793.2|51
1681236000000|2023-04-11 18:00:00|7796.2|7794.2|7794.7|7792.7|7796.7|7794.7|7794.2|7792.2|68
1681236300000|2023-04-11 18:05:00|7794.4|7792.4|7794.9|7792.9|7795.2|7793.2|7793.7|7791.7|97
1681236600000|2023-04-11 18:10:00|7794.7|7792.7|7793.7|7791.7|7794.7|7792.7|7793.7|7791.7|33
1681236900000|2023-04-11 18:15:00|7793.9|7791.9|7794.7|7792.7|7795.7|7793.7|7793.7|7791.7|42
1681237200000|2023-04-11 18:20:00|7794.4|7792.4|7794.7|7792.7|7796.4|7794.4|7794.4|7792.4|55
1681237500000|2023-04-11 18:25:00|7795.2|7793.2|7796.2|7794.2|7796.2|7794.2|7794.4|7792.4|45
1681237800000|2023-04-11 18:30:00|7796.4|7794.4|7794.7|7792.7|7797.2|7795.2|7794.2|7792.2|121
1681238100000|2023-04-11 18:35:00|7795.2|7793.2|7795.2|7793.2|7795.7|7793.7|7794.2|7792.2|110
1681238400000|2023-04-11 18:40:00|7795.4|7793.4|7796.7|7794.7|7797.7|7795.7|7795.4|7793.4|60
1681238700000|2023-04-11 18:45:00|7796.9|7794.9|7796.7|7794.7|7797.7|7795.7|7796.7|7794.7|63
1681239000000|2023-04-11 18:50:00|7796.4|7794.4|7795.4|7793.4|7796.4|7794.4|7794.9|7792.9|51
1681239300000|2023-04-11 18:55:00|7795.7|7793.7|7794.2|7792.2|7796.2|7794.2|7793.9|7791.9|59
1681239600000|2023-04-11 19:00:00|7793.9|7791.9|7793.2|7791.2|7794.7|7792.7|7792.2|7790.2|65
1681239900000|2023-04-11 19:05:00|7792.9|7790.9|7793.2|7791.2|7793.7|7791.7|7792.2|7790.2|61
1681240200000|2023-04-11 19:10:00|7792.9|7790.9|7794.2|7792.2|7794.7|7792.7|7792.9|7790.9|37
1681240500000|2023-04-11 19:15:00|7794.4|7792.4|7795.4|7793.4|7796.2|7794.2|7794.2|7792.2|79
1681240800000|2023-04-11 19:20:00|7795.2|7793.2|7794.2|7792.2|7796.7|7794.7|7794.2|7792.2|89
1681241100000|2023-04-11 19:25:00|7794.4|7792.4|7794.2|7792.2|7794.7|7792.7|7793.2|7791.2|67
1681241400000|2023-04-11 19:30:00|7794.7|7792.7|7793.4|7791.4|7794.7|7792.7|7792.7|7790.7|88
1681241700000|2023-04-11 19:35:00|7793.2|7791.2|7789.2|7787.2|7793.2|7791.2|7788.4|7786.4|82
1681242000000|2023-04-11 19:40:00|7788.7|7786.7|7788.4|7786.4|7789.7|7787.7|7787.2|7785.2|206
1681242300000|2023-04-11 19:45:00|7788.2|7786.2|7784.9|7782.9|7788.4|7786.4|7784.2|7782.2|140
1681242600000|2023-04-11 19:50:00|7784.4|7782.4|7782.7|7780.7|7785.4|7783.4|7781.9|7779.9|207
1681242900000|2023-04-11 19:55:00|7782.4|7780.4|7786|7782|7786.7|7784.7|7781.7|7779.7|627
1681243200000|2023-04-11 20:00:00|7786.1|7782.1|7788.1|7784.1|7790.2|7786.2|7786.1|7782.1|0
1681243500000|2023-04-11 20:05:00|7788.2|7784.2|7789.1|7785.1|7790.5|7786.5|7787.8|7783.8|0
1681243800000|2023-04-11 20:10:00|7789|7785|7789.2|7785.2|7790.5|7786.5|7788.8|7784.8|0
1681244100000|2023-04-11 20:15:00|7789|7785|7789.6|7785.6|7789.6|7785.6|7788.9|7784.9|0
1681244400000|2023-04-11 20:20:00|7789.7|7785.7|7790.6|7786.6|7790.6|7786.6|7789.6|7785.6|0
1681244700000|2023-04-11 20:25:00|7790.5|7786.5|7789.7|7785.7|7790.6|7786.6|7789.7|7785.7|0
1681245000000|2023-04-11 20:30:00|7789.5|7785.5|7788.9|7784.9|7789.5|7785.5|7788.6|7784.6|0
1681245300000|2023-04-11 20:35:00|7788.8|7784.8|7787.9|7783.9|7788.9|7784.9|7787.9|7783.9|0
1681245600000|2023-04-11 20:40:00|7787.8|7783.8|7788.5|7784.5|7788.9|7784.9|7787.6|7783.6|0
1681245900000|2023-04-11 20:45:00|7788.3|7784.3|7786.9|7782.9|7788.3|7784.3|7786.9|7782.9|0
1681246200000|2023-04-11 20:50:00|7786.8|7782.8|7787.8|7783.8|7788.2|7784.2|7786.6|7782.6|0
1681246500000|2023-04-11 20:55:00|7787.7|7783.7|7788.6|7784.6|7789|7785|7786.5|7782.5|0
1681246800000|2023-04-11 21:00:00|7788.7|7784.7|7790.6|7786.6|7791.3|7787.3|7788.7|7784.7|0
1681247100000|2023-04-11 21:05:00|7790.7|7786.7|7790.7|7786.7|7791.1|7787.1|7790.6|7786.6|0
1681247400000|2023-04-11 21:10:00|7790.6|7786.6|7791.3|7787.3|7791.4|7787.4|7789.9|7785.9|0
1681247700000|2023-04-11 21:15:00|7791.2|7787.2|7791.5|7787.5|7791.7|7787.7|7790.6|7786.6|0
1681248000000|2023-04-11 21:20:00|7791.6|7787.6|7791.8|7787.8|7792.4|7788.4|7791.5|7787.5|0
1681248300000|2023-04-11 21:25:00|7791.9|7787.9|7791.5|7787.5|7792.2|7788.2|7791|7787|0
1681248600000|2023-04-11 21:30:00|7791.4|7787.4|7791.6|7787.6|7791.6|7787.6|7791.4|7787.4|0
1681248900000|2023-04-11 21:35:00|7791.5|7787.5|7791.4|7787.4|7791.6|7787.6|7791.4|7787.4|0
1681249200000|2023-04-11 21:40:00|7791.3|7787.3|7791.1|7787.1|7791.5|7787.5|7791.1|7787.1|0
1681249500000|2023-04-11 21:45:00|7791|7787|7790.8|7786.8|7791|7787|7790.3|7786.3|0
1681249800000|2023-04-11 21:50:00|7790.9|7786.9|7790.9|7786.9|7791.1|7787.1|7790.5|7786.5|0
1681250100000|2023-04-11 21:55:00|7791|7787|7791.1|7787.1|7791.2|7787.2|7790.7|7786.7|0
1681250400000|2023-04-11 22:00:00|7791|7787|7791.4|7787.4|7791.7|7787.7|7790.2|7786.2|0
1681250700000|2023-04-11 22:05:00|7791.5|7787.5|7792.4|7788.4|7792.7|7788.7|7791.5|7787.5|0
1681251000000|2023-04-11 22:10:00|7792.5|7788.5|7793.4|7789.4|7794|7790|7792.5|7788.5|0
1681251300000|2023-04-11 22:15:00|7793.3|7789.3|7792.7|7788.7|7793.3|7789.3|7792.3|7788.3|0
1681251600000|2023-04-11 22:20:00|7792.6|7788.6|7792|7788|7792.6|7788.6|7791.6|7787.6|0
1681251900000|2023-04-11 22:25:00|7791.9|7787.9|7792.3|7788.3|7792.3|7788.3|7791.6|7787.6|0
1681252200000|2023-04-11 22:30:00|7792.5|7788.5|7793.8|7789.8|7793.8|7789.8|7792|7788|0
1681252500000|2023-04-11 22:35:00|7793.7|7789.7|7795.5|7791.5|7795.5|7791.5|7793.7|7789.7|0
1681252800000|2023-04-11 22:40:00|7795.4|7791.4|7794.6|7790.6|7795.4|7791.4|7794.6|7790.6|0
1681253100000|2023-04-11 22:45:00|7794.5|7790.5|7793.4|7789.4|7794.5|7790.5|7793.4|7789.4|0
1681253400000|2023-04-11 22:50:00|7793.2|7789.2|7793.4|7789.4|7793.6|7789.6|7792.6|7788.6|0
1681253700000|2023-04-11 22:55:00|7793.3|7789.3|7794|7790|7794|7790|7793|7789|0
1681254000000|2023-04-11 23:00:00|7793.9|7789.9|7793.7|7789.7|7794|7790|7793.4|7789.4|0
1681254300000|2023-04-11 23:05:00|7793.4|7789.4|7791.7|7787.7|7793.7|7789.7|7791.1|7787.1|0
1681254600000|2023-04-11 23:10:00|7791.6|7787.6|7791.7|7787.7|7792|7788|7791.4|7787.4|0
1681254900000|2023-04-11 23:15:00|7791.9|7787.9|7791.8|7787.8|7792.4|7788.4|7791.4|7787.4|0
1681255200000|2023-04-11 23:20:00|7791.9|7787.9|7792.1|7788.1|7792.1|7788.1|7791.8|7787.8|0
1681255500000|2023-04-11 23:25:00|7792.2|7788.2|7792.5|7788.5|7792.8|7788.8|7791.2|7787.2|0
1681255800000|2023-04-11 23:30:00|7792.4|7788.4|7791.8|7787.8|7792.5|7788.5|7791.8|7787.8|0
1681256100000|2023-04-11 23:35:00|7791.7|7787.7|7792.8|7788.8|7793.6|7789.6|7791.5|7787.5|0
1681256400000|2023-04-11 23:40:00|7792.7|7788.7|7793.9|7789.9|7794.2|7790.2|7792.6|7788.6|0
1681256700000|2023-04-11 23:45:00|7793.8|7789.8|7792.6|7788.6|7793.8|7789.8|7792.2|7788.2|0
1681257000000|2023-04-11 23:50:00|7792.5|7788.5|7792.6|7788.6|7792.9|7788.9|7792.1|7788.1|0
1681257300000|2023-04-11 23:55:00|7792.5|7788.5|7791.8|7787.8|7793.6|7789.6|7791.6|7787.6|0
1681257600000|2023-04-12 00:00:00|7791.7|7787.7|7794.7|7791.7|7795.7|7792.7|7789.2|7785.2|129
1681257900000|2023-04-12 00:05:00|7794.4|7791.4|7791.9|7788.9|7794.4|7791.4|7791.7|7788.7|43
1681258200000|2023-04-12 00:10:00|7792.2|7789.2|7791.9|7788.9|7792.2|7789.2|7791.4|7788.4|15
1681258500000|2023-04-12 00:15:00|7791.7|7788.7|7786.2|7783.2|7793.4|7790.4|7785.7|7782.7|80
1681258800000|2023-04-12 00:20:00|7785.9|7782.9|7785.9|7782.9|7786.4|7783.4|7785.4|7782.4|16
1681259100000|2023-04-12 00:25:00|7785.7|7782.7|7785.2|7782.2|7785.9|7782.9|7783.4|7780.4|42
1681259400000|2023-04-12 00:30:00|7785.4|7782.4|7785.9|7782.9|7786.4|7783.4|7783.9|7780.9|34
1681259700000|2023-04-12 00:35:00|7786.2|7783.2|7786.9|7783.9|7788.4|7785.4|7785.7|7782.7|31
1681260000000|2023-04-12 00:40:00|7786.7|7783.7|7787.9|7784.9|7787.9|7784.9|7785.2|7782.2|27
1681260300000|2023-04-12 00:45:00|7787.4|7784.4|7787.4|7784.4|7787.9|7784.9|7786.4|7783.4|25
1681260600000|2023-04-12 00:50:00|7787.2|7784.2|7789.7|7786.7|7789.9|7786.9|7787.2|7784.2|12
1681260900000|2023-04-12 00:55:00|7789.4|7786.4|7789.4|7786.4|7790.2|7787.2|7788.9|7785.9|15
1681261200000|2023-04-12 01:00:00|7789.2|7786.2|7789.9|7786.9|7790.4|7787.4|7788.4|7785.4|20
1681261500000|2023-04-12 01:05:00|7789.7|7786.7|7787.9|7784.9|7790.4|7787.4|7787.4|7784.4|43
1681261800000|2023-04-12 01:10:00|7787.7|7784.7|7787.4|7784.4|7788.2|7785.2|7786.4|7783.4|30
1681262100000|2023-04-12 01:15:00|7787.2|7784.2|7786.7|7783.7|7788.2|7785.2|7786.4|7783.4|10
1681262400000|2023-04-12 01:20:00|7786.9|7783.9|7786.9|7783.9|7786.9|7783.9|7785.9|7782.9|1
1681262700000|2023-04-12 01:25:00|7786.4|7783.4|7785.4|7782.4|7786.7|7783.7|7785.4|7782.4|11
1681263000000|2023-04-12 01:30:00|7785.7|7782.7|7785.9|7782.9|7786.4|7783.4|7785.2|7782.2|13
1681263300000|2023-04-12 01:35:00|7785.7|7782.7|7783.4|7780.4|7785.9|7782.9|7781.9|7778.9|24
1681263600000|2023-04-12 01:40:00|7784.2|7781.2|7784.4|7781.4|7784.4|7781.4|7783.2|7780.2|8
1681263900000|2023-04-12 01:45:00|7783.4|7780.4|7782.2|7779.2|7783.4|7780.4|7781.7|7778.7|8
1681264200000|2023-04-12 01:50:00|7782.4|7779.4|7782.7|7779.7|7782.9|7779.9|7781.7|7778.7|8
1681264500000|2023-04-12 01:55:00|7782.4|7779.4|7782.9|7779.9|7783.4|7780.4|7781.9|7778.9|17
1681264800000|2023-04-12 02:00:00|7782.7|7779.7|7782.4|7779.4|7783.9|7780.9|7782.4|7779.4|22
1681265100000|2023-04-12 02:05:00|7782.7|7779.7|7782.4|7779.4|7783.4|7780.4|7782.4|7779.4|2
1681265400000|2023-04-12 02:10:00|7782.2|7779.2|7783.9|7780.9|7784.7|7781.7|7781.7|7778.7|33
1681265700000|2023-04-12 02:15:00|7784.2|7781.2|7785.4|7782.4|7785.9|7782.9|7783.9|7780.9|8
1681266000000|2023-04-12 02:20:00|7785.7|7782.7|7784.4|7781.4|7785.9|7782.9|7783.9|7780.9|3
1681266300000|2023-04-12 02:25:00|7784.2|7781.2|7783.9|7780.9|7785.9|7782.9|7783.7|7780.7|13
1681266600000|2023-04-12 02:30:00|7784.4|7781.4|7782.9|7779.9|7785.2|7782.2|7782.7|7779.7|4
1681266900000|2023-04-12 02:35:00|7783.2|7780.2|7783.2|7780.2|7783.9|7780.9|7782.9|7779.9|0
1681267200000|2023-04-12 02:40:00|7783.7|7780.7|7783.7|7780.7|7783.9|7780.9|7783.4|7780.4|0
1681267500000|2023-04-12 02:45:00|7783.4|7780.4|7783.4|7780.4|7783.7|7780.7|7782.9|7779.9|1
1681267800000|2023-04-12 02:50:00|7783.2|7780.2|7783.4|7780.4|7783.9|7780.9|7782.7|7779.7|4
1681268100000|2023-04-12 02:55:00|7783.7|7780.7|7785.4|7782.4|7785.4|7782.4|7783.2|7780.2|6
1681268400000|2023-04-12 03:00:00|7785.7|7782.7|7784.2|7781.2|7785.7|7782.7|7783.9|7780.9|12
1681268700000|2023-04-12 03:05:00|7783.9|7780.9|7783.4|7780.4|7784.4|7781.4|7782.7|7779.7|9
1681269000000|2023-04-12 03:10:00|7783.7|7780.7|7783.7|7780.7|7784.2|7781.2|7782.9|7779.9|2
1681269300000|2023-04-12 03:15:00|7783.4|7780.4|7782.7|7779.7|7784.2|7781.2|7782.2|7779.2|6
1681269600000|2023-04-12 03:20:00|7782.4|7779.4|7782.7|7779.7|7783.9|7780.9|7782.4|7779.4|9
1681269900000|2023-04-12 03:25:00|7782.4|7779.4|7782.7|7779.7|7782.9|7779.9|7782.4|7779.4|0
1681270200000|2023-04-12 03:30:00|7782.4|7779.4|7782.4|7779.4|7782.7|7779.7|7781.9|7778.9|7
1681270500000|2023-04-12 03:35:00|7782.2|7779.2|7782.2|7779.2|7782.9|7779.9|7781.9|7778.9|6
1681270800000|2023-04-12 03:40:00|7781.9|7778.9|7781.9|7778.9|7782.9|7779.9|7781.9|7778.9|5
1681271100000|2023-04-12 03:45:00|7781.7|7778.7|7781.9|7778.9|7782.2|7779.2|7781.4|7778.4|5
1681271400000|2023-04-12 03:50:00|7781.7|7778.7|7782.4|7779.4|7782.4|7779.4|7781.7|7778.7|3
1681271700000|2023-04-12 03:55:00|7782.2|7779.2|7781.2|7778.2|7782.2|7779.2|7780.9|7777.9|4
1681272000000|2023-04-12 04:00:00|7780.9|7777.9|7781.9|7778.9|7781.9|7778.9|7780.4|7777.4|11
1681272300000|2023-04-12 04:05:00|7781.7|7778.7|7781.4|7778.4|7781.7|7778.7|7780.7|7777.7|6
1681272600000|2023-04-12 04:10:00|7780.9|7777.9|7780.9|7777.9|7781.2|7778.2|7780.4|7777.4|7
1681272900000|2023-04-12 04:15:00|7780.4|7777.4|7781.4|7778.4|7782.2|7779.2|7780.4|7777.4|10
1681273200000|2023-04-12 04:20:00|7781.7|7778.7|7781.4|7778.4|7782.4|7779.4|7781.4|7778.4|3
1681273500000|2023-04-12 04:25:00|7781.2|7778.2|7780.9|7777.9|7781.9|7778.9|7780.4|7777.4|9
1681273800000|2023-04-12 04:30:00|7781.2|7778.2|7781.4|7778.4|7781.4|7778.4|7780.2|7777.2|23
1681274100000|2023-04-12 04:35:00|7781.2|7778.2|7780.4|7777.4|7781.4|7778.4|7780.2|7777.2|10
1681274400000|2023-04-12 04:40:00|7780.7|7777.7|7780.9|7777.9|7781.4|7778.4|7780.4|7777.4|21
1681274700000|2023-04-12 04:45:00|7781.2|7778.2|7779.9|7776.9|7781.2|7778.2|7779.7|7776.7|11
1681275000000|2023-04-12 04:50:00|7780.2|7777.2|7779.4|7776.4|7780.2|7777.2|7779.2|7776.2|8
1681275300000|2023-04-12 04:55:00|7779.7|7776.7|7780.2|7777.2|7780.2|7777.2|7779.7|7776.7|11
1681275600000|2023-04-12 05:00:00|7780.9|7777.9|7779.7|7776.7|7780.9|7777.9|7779.2|7776.2|15
1681275900000|2023-04-12 05:05:00|7779.9|7776.9|7780.2|7777.2|7780.2|7777.2|7779.9|7776.9|2
1681276200000|2023-04-12 05:10:00|7779.9|7776.9|7778.7|7775.7|7780.7|7777.7|7778.7|7775.7|25
1681276500000|2023-04-12 05:15:00|7778.9|7775.9|7780.4|7777.4|7780.4|7777.4|7778.7|7775.7|16
1681276800000|2023-04-12 05:20:00|7780.7|7777.7|7779.9|7776.9|7780.7|7777.7|7779.7|7776.7|12
1681277100000|2023-04-12 05:25:00|7780.2|7777.2|7779.4|7776.4|7781.4|7778.4|7779.2|7776.2|10
1681277400000|2023-04-12 05:30:00|7779.2|7776.2|7779.2|7776.2|7780.4|7777.4|7778.4|7775.4|33
1681277700000|2023-04-12 05:35:00|7778.7|7775.7|7778.2|7775.2|7779.2|7776.2|7777.2|7774.2|64
1681278000000|2023-04-12 05:40:00|7778.7|7775.7|7779.4|7776.4|7779.4|7776.4|7777.2|7774.2|84
1681278300000|2023-04-12 05:45:00|7779.2|7776.2|7779.9|7776.9|7780.4|7777.4|7778.7|7775.7|41
1681278600000|2023-04-12 05:50:00|7779.7|7776.7|7782.4|7779.4|7782.9|7779.9|7779.2|7776.2|27
1681278900000|2023-04-12 05:55:00|7782.7|7779.7|7784.4|7781.4|7784.4|7781.4|7782.2|7779.2|5
1681279200000|2023-04-12 06:00:00|7784.2|7781.2|7784.4|7782.4|7786.2|7784.2|7780.9|7778.9|263
1681279500000|2023-04-12 06:05:00|7784.7|7782.7|7784.7|7782.7|7786.7|7784.7|7783.7|7781.7|267
1681279800000|2023-04-12 06:10:00|7784.4|7782.4|7784.9|7782.9|7784.9|7782.9|7782.2|7780.2|134
1681280100000|2023-04-12 06:15:00|7784.7|7782.7|7784.7|7782.7|7784.9|7782.9|7782.2|7780.2|95
1681280400000|2023-04-12 06:20:00|7784.4|7782.4|7787.2|7785.2|7787.7|7785.7|7784.4|7782.4|75
1681280700000|2023-04-12 06:25:00|7787.7|7785.7|7781.4|7779.4|7787.7|7785.7|7781.4|7779.4|78
1681281000000|2023-04-12 06:30:00|7781.2|7779.2|7783.2|7781.2|7783.7|7781.7|7780.7|7778.7|56
1681281300000|2023-04-12 06:35:00|7783.4|7781.4|7784.4|7782.4|7784.9|7782.9|7783.4|7781.4|52
1681281600000|2023-04-12 06:40:00|7784.2|7782.2|7783.9|7781.9|7785.7|7783.7|7783.4|7781.4|103
1681281900000|2023-04-12 06:45:00|7784.2|7782.2|7785.7|7783.7|7786.2|7784.2|7784.2|7782.2|46
1681282200000|2023-04-12 06:50:00|7785.4|7783.4|7784.2|7782.2|7786.7|7784.7|7783.9|7781.9|83
1681282500000|2023-04-12 06:55:00|7784.7|7782.7|7786.7|7784.7|7787.2|7785.2|7783.2|7781.2|141
1681282800000|2023-04-12 07:00:00|7786.2|7785.2|7795.9|7794.9|7796.7|7795.7|7785.2|7784.2|2637
1681283100000|2023-04-12 07:05:00|7796.2|7795.2|7801.2|7800.2|7803.2|7802.2|7795.9|7794.9|927
1681283400000|2023-04-12 07:10:00|7800.9|7799.9|7803.2|7802.2|7805.7|7804.7|7797.2|7796.2|746
1681283700000|2023-04-12 07:15:00|7802.9|7801.9|7802.7|7801.7|7805.4|7804.4|7800.2|7799.2|616
1681284000000|2023-04-12 07:20:00|7802.2|7801.2|7803.7|7802.7|7803.9|7802.9|7797.7|7796.7|989
1681284300000|2023-04-12 07:25:00|7803.9|7802.9|7801.2|7800.2|7807.7|7806.7|7797.7|7796.7|715
1681284600000|2023-04-12 07:30:00|7801.9|7800.9|7810.2|7809.2|7810.4|7809.4|7801.7|7800.7|820
1681284900000|2023-04-12 07:35:00|7810.7|7809.7|7810.4|7809.4|7811.2|7810.2|7805.2|7804.2|567
1681285200000|2023-04-12 07:40:00|7811.3|7810.3|7812.6|7811.6|7815.8|7814.8|7811.3|7810.3|685
1681285500000|2023-04-12 07:45:00|7812.8|7811.8|7819.6|7818.6|7820.6|7819.6|7812.6|7811.6|363
1681285800000|2023-04-12 07:50:00|7819.3|7818.3|7817.1|7816.1|7820.6|7819.6|7816.6|7815.6|564
1681286100000|2023-04-12 07:55:00|7816.6|7815.6|7820.8|7819.8|7821.1|7820.1|7815.1|7814.1|288
1681286400000|2023-04-12 08:00:00|7821.1|7820.1|7822.1|7821.1|7822.1|7821.1|7819.6|7818.6|451
1681286700000|2023-04-12 08:05:00|7821.8|7820.8|7830.6|7829.6|7830.6|7829.6|7821.6|7820.6|750
1681287000000|2023-04-12 08:10:00|7830.1|7829.1|7838.6|7837.6|7839.1|7838.1|7828.6|7827.6|500
1681287300000|2023-04-12 08:15:00|7839.1|7838.1|7834.3|7833.3|7840.3|7839.3|7831.6|7830.6|482
1681287600000|2023-04-12 08:20:00|7834.1|7833.1|7833.6|7832.6|7834.8|7833.8|7830.1|7829.1|540
1681287900000|2023-04-12 08:25:00|7833.8|7832.8|7833.1|7832.1|7835.6|7834.6|7830.6|7829.6|487
1681288200000|2023-04-12 08:30:00|7833.6|7832.6|7832.1|7831.1|7836.8|7835.8|7830.8|7829.8|597
1681288500000|2023-04-12 08:35:00|7831.8|7830.8|7834.6|7833.6|7837.6|7836.6|7831.6|7830.6|397
1681288800000|2023-04-12 08:40:00|7834.3|7833.3|7828.1|7827.1|7835.3|7834.3|7827.8|7826.8|324
1681289100000|2023-04-12 08:45:00|7827.6|7826.6|7826.6|7825.6|7828.3|7827.3|7824.1|7823.1|546
1681289400000|2023-04-12 08:50:00|7826.3|7825.3|7831.6|7830.6|7833.6|7832.6|7826.3|7825.3|278
1681289700000|2023-04-12 08:55:00|7831.3|7830.3|7832.1|7831.1|7834.6|7833.6|7829.1|7828.1|366
1681290000000|2023-04-12 09:00:00|7832.6|7831.6|7835.1|7834.1|7836.6|7835.6|7832.1|7831.1|332
1681290300000|2023-04-12 09:05:00|7835.3|7834.3|7835.3|7834.3|7835.6|7834.6|7833.6|7832.6|475
1681290600000|2023-04-12 09:10:00|7835.6|7834.6|7836.1|7835.1|7837.3|7836.3|7833.6|7832.6|297
1681290900000|2023-04-12 09:15:00|7835.8|7834.8|7837.6|7836.6|7838.1|7837.1|7835.1|7834.1|403
1681291200000|2023-04-12 09:20:00|7837.3|7836.3|7835.1|7834.1|7837.6|7836.6|7834.1|7833.1|199
1681291500000|2023-04-12 09:25:00|7835.6|7834.6|7832.6|7831.6|7835.8|7834.8|7831.1|7830.1|227
1681291800000|2023-04-12 09:30:00|7832.3|7831.3|7832.6|7831.6|7834.1|7833.1|7831.6|7830.6|213
1681292100000|2023-04-12 09:35:00|7832.8|7831.8|7836.6|7835.6|7837.3|7836.3|7832.6|7831.6|229
1681292400000|2023-04-12 09:40:00|7836.3|7835.3|7837.6|7836.6|7839.1|7838.1|7834.6|7833.6|300
1681292700000|2023-04-12 09:45:00|7837.1|7836.1|7837.1|7836.1|7837.3|7836.3|7834.6|7833.6|209
1681293000000|2023-04-12 09:50:00|7837.3|7836.3|7841.1|7840.1|7842.1|7841.1|7836.6|7835.6|387
1681293300000|2023-04-12 09:55:00|7841.3|7840.3|7843.6|7842.6|7844.1|7843.1|7840.6|7839.6|376
1681293600000|2023-04-12 10:00:00|7843.3|7842.3|7841.3|7840.3|7844.1|7843.1|7840.6|7839.6|375
1681293900000|2023-04-12 10:05:00|7841.1|7840.1|7842.8|7841.8|7843.3|7842.3|7838.3|7837.3|338
1681294200000|2023-04-12 10:10:00|7843.1|7842.1|7843.6|7842.6|7844.1|7843.1|7840.6|7839.6|224
1681294500000|2023-04-12 10:15:00|7843.3|7842.3|7844.1|7843.1|7844.6|7843.6|7843.1|7842.1|242
1681294800000|2023-04-12 10:20:00|7844.3|7843.3|7839.1|7838.1|7844.3|7843.3|7839.1|7838.1|448
1681295100000|2023-04-12 10:25:00|7839.6|7838.6|7836.6|7835.6|7840.3|7839.3|7836.1|7835.1|433
1681295400000|2023-04-12 10:30:00|7836.3|7835.3|7836.3|7835.3|7837.6|7836.6|7834.6|7833.6|294
1681295700000|2023-04-12 10:35:00|7836.1|7835.1|7836.1|7835.1|7836.8|7835.8|7834.8|7833.8|228
1681296000000|2023-04-12 10:40:00|7836.3|7835.3|7831.3|7830.3|7837.1|7836.1|7831.1|7830.1|424
1681296300000|2023-04-12 10:45:00|7831.1|7830.1|7830.1|7829.1|7832.1|7831.1|7830.1|7829.1|370
1681296600000|2023-04-12 10:50:00|7830.6|7829.6|7829.8|7828.8|7831.3|7830.3|7828.6|7827.6|228
1681296900000|2023-04-12 10:55:00|7830.1|7829.1|7831.6|7830.6|7831.6|7830.6|7827.6|7826.6|406
1681297200000|2023-04-12 11:00:00|7831.1|7830.1|7830.6|7829.6|7833.1|7832.1|7829.3|7828.3|316
1681297500000|2023-04-12 11:05:00|7830.1|7829.1|7834.3|7833.3|7834.6|7833.6|7830.1|7829.1|159
1681297800000|2023-04-12 11:10:00|7834.1|7833.1|7833.3|7832.3|7834.6|7833.6|7830.3|7829.3|341
1681298100000|2023-04-12 11:15:00|7833.1|7832.1|7831.6|7830.6|7834.1|7833.1|7831.1|7830.1|145
1681298400000|2023-04-12 11:20:00|7832.1|7831.1|7831.6|7830.6|7833.1|7832.1|7831.1|7830.1|222
1681298700000|2023-04-12 11:25:00|7831.3|7830.3|7832.3|7831.3|7834.1|7833.1|7831.1|7830.1|217
1681299000000|2023-04-12 11:30:00|7832.1|7831.1|7829.6|7828.6|7832.1|7831.1|7829.3|7828.3|263
1681299300000|2023-04-12 11:35:00|7829.1|7828.1|7828.1|7827.1|7831.6|7830.6|7827.6|7826.6|274
1681299600000|2023-04-12 11:40:00|7828.4|7827.4|7829.1|7828.1|7830.9|7829.9|7828.4|7827.4|335
1681299900000|2023-04-12 11:45:00|7828.9|7827.9|7831.1|7830.1|7831.4|7830.4|7828.4|7827.4|378
1681300200000|2023-04-12 11:50:00|7830.9|7829.9|7838.1|7837.1|7838.1|7837.1|7829.9|7828.9|283
1681300500000|2023-04-12 11:55:00|7837.9|7836.9|7836.4|7835.4|7838.6|7837.6|7835.9|7834.9|260
1681300800000|2023-04-12 12:00:00|7835.9|7834.9|7835.6|7834.6|7836.4|7835.4|7833.1|7832.1|268
1681301100000|2023-04-12 12:05:00|7835.4|7834.4|7832.9|7831.9|7835.4|7834.4|7831.6|7830.6|190
1681301400000|2023-04-12 12:10:00|7832.6|7831.6|7832.6|7831.6|7835.4|7834.4|7831.9|7830.9|303
1681301700000|2023-04-12 12:15:00|7832.4|7831.4|7831.4|7830.4|7833.4|7832.4|7830.6|7829.6|225
1681302000000|2023-04-12 12:20:00|7830.9|7829.9|7831.4|7830.4|7833.4|7832.4|7830.9|7829.9|401
1681302300000|2023-04-12 12:25:00|7830.9|7829.9|7829.1|7828.1|7832.9|7831.9|7829.1|7828.1|419
1681302600000|2023-04-12 12:30:00|7828.9|7827.9|7857.9|7856.9|7862.6|7861.6|7828.9|7827.9|3010
1681302900000|2023-04-12 12:35:00|7857.4|7856.4|7845.6|7844.6|7861.9|7860.9|7844.9|7843.9|1221
1681303200000|2023-04-12 12:40:00|7845.9|7844.9|7846.9|7845.9|7849.6|7848.6|7842.1|7841.1|469
1681303500000|2023-04-12 12:45:00|7846.6|7845.6|7846.9|7845.9|7847.1|7846.1|7837.9|7836.9|809
1681303800000|2023-04-12 12:50:00|7847.1|7846.1|7844.4|7843.4|7847.9|7846.9|7840.4|7839.4|415
1681304100000|2023-04-12 12:55:00|7844.6|7843.6|7840.4|7839.4|7847.4|7846.4|7840.4|7839.4|479
1681304400000|2023-04-12 13:00:00|7840.6|7839.6|7841.9|7840.9|7842.9|7841.9|7837.9|7836.9|499
1681304700000|2023-04-12 13:05:00|7841.4|7840.4|7843.4|7842.4|7844.9|7843.9|7839.4|7838.4|377
1681305000000|2023-04-12 13:10:00|7843.6|7842.6|7845.4|7844.4|7847.4|7846.4|7842.9|7841.9|321
1681305300000|2023-04-12 13:15:00|7845.9|7844.9|7848.1|7847.1|7848.4|7847.4|7843.4|7842.4|494
1681305600000|2023-04-12 13:20:00|7848.4|7847.4|7843.6|7842.6|7848.4|7847.4|7841.9|7840.9|383
1681305900000|2023-04-12 13:25:00|7843.4|7842.4|7836.4|7835.4|7843.4|7842.4|7836.4|7835.4|441
1681306200000|2023-04-12 13:30:00|7837.1|7836.1|7829.1|7828.1|7837.9|7836.9|7827.4|7826.4|1385
1681306500000|2023-04-12 13:35:00|7829.4|7828.4|7833.6|7832.6|7837.4|7836.4|7828.6|7827.6|377
1681306800000|2023-04-12 13:40:00|7833.9|7832.9|7834.9|7833.9|7837.4|7836.4|7830.4|7829.4|761
1681307100000|2023-04-12 13:45:00|7835.1|7834.1|7836.1|7835.1|7837.9|7836.9|7829.6|7828.6|867
1681307400000|2023-04-12 13:50:00|7835.9|7834.9|7839.6|7838.6|7839.9|7838.9|7830.9|7829.9|574
1681307700000|2023-04-12 13:55:00|7839.9|7838.9|7837.9|7836.9|7841.4|7840.4|7836.4|7835.4|714
1681308000000|2023-04-12 14:00:00|7838.1|7837.1|7834.4|7833.4|7839.1|7838.1|7832.4|7831.4|1044
1681308300000|2023-04-12 14:05:00|7834.6|7833.6|7835.6|7834.6|7836.6|7835.6|7832.6|7831.6|793
1681308600000|2023-04-12 14:10:00|7835.5|7834.5|7838.3|7837.3|7839.3|7838.3|7835.5|7834.5|378
1681308900000|2023-04-12 14:15:00|7838.5|7837.5|7831.8|7830.8|7841.3|7840.3|7831|7830|704
1681309200000|2023-04-12 14:20:00|7832|7831|7835.3|7834.3|7835.5|7834.5|7830.8|7829.8|711
1681309500000|2023-04-12 14:25:00|7834.3|7833.3|7835.8|7834.8|7835.8|7834.8|7830.3|7829.3|1127
1681309800000|2023-04-12 14:30:00|7835.3|7834.3|7825.8|7824.8|7836.3|7835.3|7825.5|7824.5|712
1681310100000|2023-04-12 14:35:00|7825.5|7824.5|7822.3|7821.3|7826.5|7825.5|7819|7818|828
1681310400000|2023-04-12 14:40:00|7822|7821|7819|7818|7826.3|7825.3|7818.8|7817.8|516
1681310700000|2023-04-12 14:45:00|7819.3|7818.3|7821.8|7820.8|7825.8|7824.8|7818.3|7817.3|503
1681311000000|2023-04-12 14:50:00|7822|7821|7822|7821|7825.8|7824.8|7820.8|7819.8|480
1681311300000|2023-04-12 14:55:00|7821.8|7820.8|7818|7817|7821.8|7820.8|7817|7816|851
1681311600000|2023-04-12 15:00:00|7818.3|7817.3|7816.3|7815.3|7822.8|7821.8|7815.3|7814.3|1087
1681311900000|2023-04-12 15:05:00|7816|7815|7816|7815|7818|7817|7812.8|7811.8|949
1681312200000|2023-04-12 15:10:00|7815.8|7814.8|7815|7814|7818.3|7817.3|7810|7809|942
1681312500000|2023-04-12 15:15:00|7815.3|7814.3|7820.3|7819.3|7820.3|7819.3|7815.3|7814.3|1090
1681312800000|2023-04-12 15:20:00|7820.8|7819.8|7824.8|7823.8|7825|7824|7819.8|7818.8|1198
1681313100000|2023-04-12 15:25:00|7824.5|7823.5|7825.3|7823.3|7825.3|7824.3|7821.5|7820.5|2536
1681313400000|2023-04-12 15:30:00|7819.2|7817.2|7819.4|7817.4|7820.7|7818.7|7813.7|7811.7|6708
1681313700000|2023-04-12 15:35:00|7819.7|7817.7|7822.7|7820.7|7823.7|7821.7|7819.2|7817.2|2267
1681314000000|2023-04-12 15:40:00|7823.2|7821.2|7827.2|7825.2|7827.7|7825.7|7822.7|7820.7|701
1681314300000|2023-04-12 15:45:00|7826.7|7824.7|7834.7|7832.7|7835.7|7833.7|7825.9|7823.9|1017
1681314600000|2023-04-12 15:50:00|7834.9|7832.9|7832.7|7830.7|7835.7|7833.7|7831.2|7829.2|244
1681314900000|2023-04-12 15:55:00|7833.2|7831.2|7833.7|7831.7|7837.2|7835.2|7832.4|7830.4|393
1681315200000|2023-04-12 16:00:00|7834.2|7832.2|7836.4|7834.4|7837.4|7835.4|7832.9|7830.9|365
1681315500000|2023-04-12 16:05:00|7836.2|7834.2|7834.7|7832.7|7837.2|7835.2|7833.2|7831.2|264
1681315800000|2023-04-12 16:10:00|7834.9|7832.9|7835.7|7833.7|7837.2|7835.2|7834.9|7832.9|152
1681316100000|2023-04-12 16:15:00|7836.2|7834.2|7833.9|7831.9|7837.7|7835.7|7832.7|7830.7|167
1681316400000|2023-04-12 16:20:00|7834.2|7832.2|7832.9|7830.9|7834.2|7832.2|7831.7|7829.7|155
1681316700000|2023-04-12 16:25:00|7833.2|7831.2|7832.7|7830.7|7833.7|7831.7|7831.7|7829.7|140
1681317000000|2023-04-12 16:30:00|7832.9|7830.9|7830.7|7828.7|7834.7|7832.7|7830.7|7828.7|125
1681317300000|2023-04-12 16:35:00|7830.4|7828.4|7829.7|7827.7|7831.7|7829.7|7829.2|7827.2|174
1681317600000|2023-04-12 16:40:00|7830.2|7828.2|7827.9|7825.9|7830.2|7828.2|7826.7|7824.7|154
1681317900000|2023-04-12 16:45:00|7828.2|7826.2|7827.7|7825.7|7831.4|7829.4|7826.2|7824.2|383
1681318200000|2023-04-12 16:50:00|7828.2|7826.2|7829.4|7827.4|7829.7|7827.7|7826.7|7824.7|163
1681318500000|2023-04-12 16:55:00|7829.7|7827.7|7830.7|7828.7|7831.4|7829.4|7829.7|7827.7|139
1681318800000|2023-04-12 17:00:00|7830.9|7828.9|7830.9|7828.9|7831.2|7829.2|7826.9|7824.9|230
1681319100000|2023-04-12 17:05:00|7831.2|7829.2|7832.2|7830.2|7832.7|7830.7|7830.7|7828.7|184
1681319400000|2023-04-12 17:10:00|7832.7|7830.7|7832.4|7830.4|7834.7|7832.7|7831.9|7829.9|221
1681319700000|2023-04-12 17:15:00|7832.7|7830.7|7829.9|7827.9|7832.7|7830.7|7829.2|7827.2|347
1681320000000|2023-04-12 17:20:00|7830.2|7828.2|7827.9|7825.9|7830.2|7828.2|7826.9|7824.9|152
1681320300000|2023-04-12 17:25:00|7827.7|7825.7|7828.7|7826.7|7829.9|7827.9|7826.9|7824.9|207
1681320600000|2023-04-12 17:30:00|7829.2|7827.2|7830.2|7828.2|7831.7|7829.7|7829.2|7827.2|237
1681320900000|2023-04-12 17:35:00|7830.4|7828.4|7829.9|7827.9|7831.2|7829.2|7829.2|7827.2|275
1681321200000|2023-04-12 17:40:00|7829.7|7827.7|7829.7|7827.7|7831.2|7829.2|7829.2|7827.2|132
1681321500000|2023-04-12 17:45:00|7829.4|7827.4|7829.7|7827.7|7830.7|7828.7|7828.7|7826.7|222
1681321800000|2023-04-12 17:50:00|7829.4|7827.4|7831.2|7829.2|7831.7|7829.7|7829.2|7827.2|213
1681322100000|2023-04-12 17:55:00|7830.7|7828.7|7832.7|7830.7|7832.9|7830.9|7830.7|7828.7|269
1681322400000|2023-04-12 18:00:00|7833.2|7831.2|7834.7|7832.7|7835.4|7833.4|7829.7|7827.7|279
1681322700000|2023-04-12 18:05:00|7834.9|7832.9|7833.2|7831.2|7837.2|7835.2|7831.7|7829.7|187
1681323000000|2023-04-12 18:10:00|7832.7|7830.7|7839.2|7837.2|7839.2|7837.2|7831.2|7829.2|224
1681323300000|2023-04-12 18:15:00|7838.9|7836.9|7839.7|7837.7|7840.7|7838.7|7838.2|7836.2|156
1681323600000|2023-04-12 18:20:00|7839.9|7837.9|7840.4|7838.4|7841.2|7839.2|7838.7|7836.7|177
1681323900000|2023-04-12 18:25:00|7840.2|7838.2|7829.2|7827.2|7840.2|7838.2|7827.7|7825.7|384
1681324200000|2023-04-12 18:30:00|7828.9|7826.9|7824.9|7822.9|7828.9|7826.9|7822.2|7820.2|159
1681324500000|2023-04-12 18:35:00|7825.2|7823.2|7822.2|7820.2|7825.7|7823.7|7821.7|7819.7|228
1681324800000|2023-04-12 18:40:00|7822.4|7820.4|7825.7|7823.7|7826.2|7824.2|7821.9|7819.9|67
1681325100000|2023-04-12 18:45:00|7825.9|7823.9|7821.2|7819.2|7826.7|7824.7|7820.4|7818.4|124
1681325400000|2023-04-12 18:50:00|7821.4|7819.4|7823.7|7821.7|7823.7|7821.7|7820.2|7818.2|59
1681325700000|2023-04-12 18:55:00|7823.2|7821.2|7821.4|7819.4|7823.9|7821.9|7820.7|7818.7|74
1681326000000|2023-04-12 19:00:00|7821.2|7819.2|7817.7|7815.7|7823.4|7821.4|7817.2|7815.2|231
1681326300000|2023-04-12 19:05:00|7817.9|7815.9|7817.7|7815.7|7819.4|7817.4|7817.2|7815.2|160
1681326600000|2023-04-12 19:10:00|7817.4|7815.4|7813.2|7811.2|7817.7|7815.7|7812.4|7810.4|135
1681326900000|2023-04-12 19:15:00|7812.7|7810.7|7810.7|7808.7|7812.7|7810.7|7809.7|7807.7|132
1681327200000|2023-04-12 19:20:00|7810.4|7808.4|7809.7|7807.7|7812.7|7810.7|7809.2|7807.2|64
1681327500000|2023-04-12 19:25:00|7810.2|7808.2|7807.4|7805.4|7810.2|7808.2|7806.9|7804.9|96
1681327800000|2023-04-12 19:30:00|7807.7|7805.7|7810.9|7808.9|7811.9|7809.9|7806.4|7804.4|92
1681328100000|2023-04-12 19:35:00|7810.7|7808.7|7811.9|7809.9|7812.7|7810.7|7809.9|7807.9|100
1681328400000|2023-04-12 19:40:00|7812.2|7810.2|7809.9|7807.9|7812.7|7810.7|7808.9|7806.9|147
1681328700000|2023-04-12 19:45:00|7810.2|7808.2|7808.7|7806.7|7813.7|7811.7|7807.7|7805.7|269
1681329000000|2023-04-12 19:50:00|7807.7|7805.7|7809.9|7807.9|7809.9|7807.9|7806.4|7804.4|461
1681329300000|2023-04-12 19:55:00|7809.7|7807.7|7810.9|7806.9|7810.9|7807.7|7804.4|7802.4|645
1681329600000|2023-04-12 20:00:00|7811|7807|7808.8|7804.8|7812.1|7808.1|7807.1|7803.1|0
1681329900000|2023-04-12 20:05:00|7808.7|7804.7|7807.8|7803.8|7808.8|7804.8|7807.5|7803.5|0
1681330200000|2023-04-12 20:10:00|7807.9|7803.9|7807.9|7803.9|7808.3|7804.3|7807.3|7803.3|0
1681330500000|2023-04-12 20:15:00|7808|7804|7805.6|7801.6|7808.3|7804.3|7805.5|7801.5|0
1681330800000|2023-04-12 20:20:00|7805.5|7801.5|7805.8|7801.8|7806.1|7802.1|7805.1|7801.1|0
1681331100000|2023-04-12 20:25:00|7805.7|7801.7|7805.4|7801.4|7806.7|7802.7|7805.1|7801.1|0
1681331400000|2023-04-12 20:30:00|7805.5|7801.5|7805.7|7801.7|7806|7802|7805.2|7801.2|0
1681331700000|2023-04-12 20:35:00|7805.5|7801.5|7806.4|7802.4|7806.7|7802.7|7805.3|7801.3|0
1681332000000|2023-04-12 20:40:00|7806.2|7802.2|7805.4|7801.4|7806.4|7802.4|7805.4|7801.4|0
1681332300000|2023-04-12 20:45:00|7805.5|7801.5|7805.4|7801.4|7806.4|7802.4|7805.4|7801.4|0
1681332600000|2023-04-12 20:50:00|7805.5|7801.5|7805.9|7801.9|7805.9|7801.9|7805.2|7801.2|0
1681332900000|2023-04-12 20:55:00|7805.8|7801.8|7806.8|7802.8|7806.8|7802.8|7805.5|7801.5|0
1681333200000|2023-04-12 21:00:00|7807|7803|7807.1|7803.1|7807.2|7803.2|7806.7|7802.7|0
1681333500000|2023-04-12 21:05:00|7807.2|7803.2|7807.3|7803.3|7807.4|7803.4|7807.1|7803.1|0
1681333800000|2023-04-12 21:10:00|7807.2|7803.2|7807.3|7803.3|7807.4|7803.4|7806.6|7802.6|0
1681334100000|2023-04-12 21:15:00|7807.2|7803.2|7807.3|7803.3|7808|7804|7807|7803|0
1681334400000|2023-04-12 21:20:00|7807.4|7803.4|7807.6|7803.6|7807.9|7803.9|7807.2|7803.2|0
1681334700000|2023-04-12 21:25:00|7807.8|7803.8|7808.2|7804.2|7808.2|7804.2|7807.6|7803.6|0
1681335000000|2023-04-12 21:30:00|7808|7804|7808|7804|7808.2|7804.2|7807.7|7803.7|0
1681335300000|2023-04-12 21:35:00|7808.1|7804.1|7808.2|7804.2|7808.2|7804.2|7807.8|7803.8|0
1681335600000|2023-04-12 21:40:00|7808.3|7804.3|7808|7804|7808.3|7804.3|7808|7804|0
1681335900000|2023-04-12 21:45:00|7808.1|7804.1|7808.2|7804.2|7808.4|7804.4|7807.6|7803.6|0
1681336200000|2023-04-12 21:50:00|7808.1|7804.1|7808.2|7804.2|7808.4|7804.4|7808|7804|0
1681336500000|2023-04-12 21:55:00|7808.4|7804.4|7808.7|7804.7|7808.9|7804.9|7808.4|7804.4|0
1681336800000|2023-04-12 22:00:00|7809|7805|7807.2|7803.2|7809.5|7805.5|7807.2|7803.2|0
1681337100000|2023-04-12 22:05:00|7807.3|7803.3|7806.3|7802.3|7807.7|7803.7|7805.6|7801.6|0
1681337400000|2023-04-12 22:10:00|7806.2|7802.2|7806.9|7802.9|7807.2|7803.2|7805.5|7801.5|0
1681337700000|2023-04-12 22:15:00|7806.8|7802.8|7805.7|7801.7|7806.9|7802.9|7805.6|7801.6|0
1681338000000|2023-04-12 22:20:00|7805.6|7801.6|7805.9|7801.9|7805.9|7801.9|7805.6|7801.6|0
1681338300000|2023-04-12 22:25:00|7806|7802|7806|7802|7806|7802|7805.7|7801.7|0
1681338600000|2023-04-12 22:30:00|7805.9|7801.9|7804.7|7800.7|7805.9|7801.9|7804.3|7800.3|0
1681338900000|2023-04-12 22:35:00|7804.5|7800.5|7803.3|7799.3|7805.1|7801.1|7803.3|7799.3|0
1681339200000|2023-04-12 22:40:00|7803.2|7799.2|7800.5|7796.5|7803.2|7799.2|7800.5|7796.5|0
1681339500000|2023-04-12 22:45:00|7800.4|7796.4|7800|7796|7800.6|7796.6|7799.6|7795.6|0
1681339800000|2023-04-12 22:50:00|7800.1|7796.1|7800.6|7796.6|7800.9|7796.9|7799.5|7795.5|0
1681340100000|2023-04-12 22:55:00|7800.5|7796.5|7801.1|7797.1|7801.1|7797.1|7800.3|7796.3|0
1681340400000|2023-04-12 23:00:00|7801.2|7797.2|7803|7799|7803.3|7799.3|7801.1|7797.1|0
1681340700000|2023-04-12 23:05:00|7802.9|7798.9|7801|7797|7803|7799|7800.3|7796.3|0
1681341000000|2023-04-12 23:10:00|7800.9|7796.9|7801.8|7797.8|7802.7|7798.7|7800.3|7796.3|0
1681341300000|2023-04-12 23:15:00|7801.9|7797.9|7800.8|7796.8|7802.1|7798.1|7800.4|7796.4|0
1681341600000|2023-04-12 23:20:00|7800.9|7796.9|7803.5|7799.5|7803.8|7799.8|7800.9|7796.9|0
1681341900000|2023-04-12 23:25:00|7803.4|7799.4|7802.5|7798.5|7803.5|7799.5|7802.5|7798.5|0
1681342200000|2023-04-12 23:30:00|7802.6|7798.6|7802.2|7798.2|7804.5|7800.5|7802.2|7798.2|0
1681342500000|2023-04-12 23:35:00|7802.3|7798.3|7801.9|7797.9|7803.2|7799.2|7801.9|7797.9|0
1681342800000|2023-04-12 23:40:00|7801.8|7797.8|7801.6|7797.6|7802.3|7798.3|7800.6|7796.6|0
1681343100000|2023-04-12 23:45:00|7801.7|7797.7|7802.2|7798.2|7802.2|7798.2|7800.9|7796.9|0
1681343400000|2023-04-12 23:50:00|7802|7798|7803.9|7799.9|7804.5|7800.5|7801.9|7797.9|0
1681343700000|2023-04-12 23:55:00|7804.7|7800.7|7804.6|7800.6|7805.6|7801.6|7802.3|7798.3|0
1681344000000|2023-04-13 00:00:00|7804.7|7800.7|7802.9|7799.9|7804.9|7800.9|7797.9|7794.9|85
1681344300000|2023-04-13 00:05:00|7803.2|7800.2|7803.9|7800.9|7804.7|7801.7|7802.9|7799.9|67
1681344600000|2023-04-13 00:10:00|7803.7|7800.7|7805.2|7802.2|7805.7|7802.7|7802.7|7799.7|79
1681344900000|2023-04-13 00:15:00|7804.9|7801.9|7803.9|7800.9|7804.9|7801.9|7801.2|7798.2|106
1681345200000|2023-04-13 00:20:00|7803.7|7800.7|7803.9|7800.9|7804.2|7801.2|7803.7|7800.7|13
1681345500000|2023-04-13 00:25:00|7803.7|7800.7|7803.9|7800.9|7803.9|7800.9|7803.4|7800.4|13
1681345800000|2023-04-13 00:30:00|7803.7|7800.7|7805.9|7802.9|7806.2|7803.2|7803.7|7800.7|34
1681346100000|2023-04-13 00:35:00|7805.4|7802.4|7806.9|7803.9|7807.2|7804.2|7804.7|7801.7|35
1681346400000|2023-04-13 00:40:00|7806.7|7803.7|7805.9|7802.9|7806.9|7803.9|7805.4|7802.4|22
1681346700000|2023-04-13 00:45:00|7805.7|7802.7|7805.9|7802.9|7806.2|7803.2|7804.7|7801.7|13
1681347000000|2023-04-13 00:50:00|7805.7|7802.7|7805.7|7802.7|7805.9|7802.9|7803.9|7800.9|28
1681347300000|2023-04-13 00:55:00|7805.9|7802.9|7807.4|7804.4|7807.9|7804.9|7805.4|7802.4|23
1681347600000|2023-04-13 01:00:00|7807.7|7804.7|7808.9|7805.9|7810.2|7807.2|7807.4|7804.4|27
1681347900000|2023-04-13 01:05:00|7809.2|7806.2|7807.9|7804.9|7809.4|7806.4|7807.7|7804.7|15
1681348200000|2023-04-13 01:10:00|7808.2|7805.2|7805.7|7802.7|7808.9|7805.9|7805.4|7802.4|25
1681348500000|2023-04-13 01:15:00|7805.4|7802.4|7803.9|7800.9|7806.4|7803.4|7802.9|7799.9|21
1681348800000|2023-04-13 01:20:00|7803.7|7800.7|7805.2|7802.2|7805.2|7802.2|7803.4|7800.4|15
1681349100000|2023-04-13 01:25:00|7805.4|7802.4|7804.9|7801.9|7806.7|7803.7|7804.7|7801.7|13
1681349400000|2023-04-13 01:30:00|7805.2|7802.2|7804.4|7801.4|7805.4|7802.4|7802.7|7799.7|48
1681349700000|2023-04-13 01:35:00|7804.2|7801.2|7806.7|7803.7|7807.2|7804.2|7802.4|7799.4|23
1681350000000|2023-04-13 01:40:00|7806.4|7803.4|7806.7|7803.7|7808.2|7805.2|7804.9|7801.9|15
1681350300000|2023-04-13 01:45:00|7806.4|7803.4|7805.9|7802.9|7807.4|7804.4|7805.7|7802.7|19
1681350600000|2023-04-13 01:50:00|7806.4|7803.4|7808.9|7805.9|7809.2|7806.2|7806.4|7803.4|10
1681350900000|2023-04-13 01:55:00|7809.2|7806.2|7808.9|7805.9|7809.2|7806.2|7807.4|7804.4|12
1681351200000|2023-04-13 02:00:00|7808.7|7805.7|7809.4|7806.4|7809.7|7806.7|7808.4|7805.4|17
1681351500000|2023-04-13 02:05:00|7809.2|7806.2|7809.9|7806.9|7810.2|7807.2|7808.4|7805.4|10
1681351800000|2023-04-13 02:10:00|7810.2|7807.2|7810.9|7807.9|7811.4|7808.4|7809.9|7806.9|8
1681352100000|2023-04-13 02:15:00|7810.7|7807.7|7811.4|7808.4|7811.4|7808.4|7809.4|7806.4|27
1681352400000|2023-04-13 02:20:00|7810.4|7807.4|7809.9|7806.9|7810.9|7807.9|7809.4|7806.4|10
1681352700000|2023-04-13 02:25:00|7810.2|7807.2|7811.7|7808.7|7811.9|7808.9|7809.9|7806.9|20
1681353000000|2023-04-13 02:30:00|7811.4|7808.4|7812.2|7809.2|7812.7|7809.7|7810.4|7807.4|18
1681353300000|2023-04-13 02:35:00|7812.4|7809.4|7813.9|7810.9|7814.7|7811.7|7811.4|7808.4|30
1681353600000|2023-04-13 02:40:00|7814.4|7811.4|7814.7|7811.7|7814.9|7811.9|7812.9|7809.9|17
1681353900000|2023-04-13 02:45:00|7814.2|7811.2|7813.9|7810.9|7814.9|7811.9|7813.4|7810.4|10
1681354200000|2023-04-13 02:50:00|7814.2|7811.2|7813.2|7810.2|7814.2|7811.2|7812.4|7809.4|6
1681354500000|2023-04-13 02:55:00|7812.4|7809.4|7811.9|7808.9|7813.7|7810.7|7811.9|7808.9|9
1681354800000|2023-04-13 03:00:00|7812.2|7809.2|7812.9|7809.9|7813.7|7810.7|7812.2|7809.2|14
1681355100000|2023-04-13 03:05:00|7813.4|7810.4|7811.4|7808.4|7813.9|7810.9|7811.4|7808.4|14
1681355400000|2023-04-13 03:10:00|7811.7|7808.7|7813.4|7810.4|7813.9|7810.9|7811.4|7808.4|21
1681355700000|2023-04-13 03:15:00|7813.7|7810.7|7811.4|7808.4|7813.7|7810.7|7811.2|7808.2|4
1681356000000|2023-04-13 03:20:00|7811.2|7808.2|7813.4|7810.4|7813.7|7810.7|7810.7|7807.7|13
1681356300000|2023-04-13 03:25:00|7813.7|7810.7|7812.4|7809.4|7814.4|7811.4|7812.4|7809.4|15
1681356600000|2023-04-13 03:30:00|7812.9|7809.9|7813.9|7810.9|7814.4|7811.4|7812.4|7809.4|10
1681356900000|2023-04-13 03:35:00|7814.4|7811.4|7813.7|7810.7|7814.7|7811.7|7813.2|7810.2|13
1681357200000|2023-04-13 03:40:00|7812.9|7809.9|7813.9|7810.9|7813.9|7810.9|7812.2|7809.2|76
1681357500000|2023-04-13 03:45:00|7814.4|7811.4|7814.4|7811.4|7814.7|7811.7|7814.4|7811.4|16
1681357800000|2023-04-13 03:50:00|7814.7|7811.7|7814.4|7811.4|7814.7|7811.7|7814.4|7811.4|6
1681358100000|2023-04-13 03:55:00|7814.7|7811.7|7814.4|7811.4|7815.2|7812.2|7814.4|7811.4|23
1681358400000|2023-04-13 04:00:00|7814.7|7811.7|7813.4|7810.4|7814.9|7811.9|7812.4|7809.4|73
1681358700000|2023-04-13 04:05:00|7812.9|7809.9|7813.4|7810.4|7813.7|7810.7|7812.4|7809.4|22
1681359000000|2023-04-13 04:10:00|7813.7|7810.7|7812.9|7809.9|7813.7|7810.7|7812.9|7809.9|23
1681359300000|2023-04-13 04:15:00|7813.2|7810.2|7812.9|7809.9|7813.2|7810.2|7812.9|7809.9|8
1681359600000|2023-04-13 04:20:00|7812.7|7809.7|7812.7|7809.7|7812.9|7809.9|7811.9|7808.9|6
1681359900000|2023-04-13 04:25:00|7812.4|7809.4|7812.4|7809.4|7813.2|7810.2|7811.9|7808.9|19
1681360200000|2023-04-13 04:30:00|7812.7|7809.7|7812.4|7809.4|7813.9|7810.9|7812.4|7809.4|25
1681360500000|2023-04-13 04:35:00|7812.7|7809.7|7812.7|7809.7|7813.4|7810.4|7812.2|7809.2|15
1681360800000|2023-04-13 04:40:00|7812.4|7809.4|7811.9|7808.9|7812.4|7809.4|7811.7|7808.7|13
1681361100000|2023-04-13 04:45:00|7812.4|7809.4|7811.9|7808.9|7813.7|7810.7|7811.4|7808.4|23
1681361400000|2023-04-13 04:50:00|7811.7|7808.7|7812.2|7809.2|7812.7|7809.7|7811.4|7808.4|45
1681361700000|2023-04-13 04:55:00|7812.4|7809.4|7813.4|7810.4|7813.7|7810.7|7812.4|7809.4|11
1681362000000|2023-04-13 05:00:00|7813.7|7810.7|7813.7|7810.7|7814.4|7811.4|7813.2|7810.2|31
1681362300000|2023-04-13 05:05:00|7813.4|7810.4|7814.9|7811.9|7815.2|7812.2|7813.4|7810.4|24
1681362600000|2023-04-13 05:10:00|7815.2|7812.2|7814.4|7811.4|7816.4|7813.4|7813.9|7810.9|19
1681362900000|2023-04-13 05:15:00|7814.7|7811.7|7813.9|7810.9|7814.7|7811.7|7813.4|7810.4|16
1681363200000|2023-04-13 05:20:00|7813.7|7810.7|7813.9|7810.9|7815.2|7812.2|7812.9|7809.9|22
1681363500000|2023-04-13 05:25:00|7813.7|7810.7|7813.4|7810.4|7814.2|7811.2|7812.4|7809.4|36
1681363800000|2023-04-13 05:30:00|7813.7|7810.7|7812.7|7809.7|7813.9|7810.9|7812.2|7809.2|48
1681364100000|2023-04-13 05:35:00|7812.2|7809.2|7810.9|7807.9|7812.7|7809.7|7810.7|7807.7|49
1681364400000|2023-04-13 05:40:00|7810.7|7807.7|7811.4|7808.4|7811.7|7808.7|7810.2|7807.2|51
1681364700000|2023-04-13 05:45:00|7811.2|7808.2|7811.4|7808.4|7812.2|7809.2|7810.4|7807.4|82
1681365000000|2023-04-13 05:50:00|7811.2|7808.2|7812.4|7809.4|7812.4|7809.4|7810.2|7807.2|57
1681365300000|2023-04-13 05:55:00|7812.7|7809.7|7813.9|7810.9|7814.2|7811.2|7812.7|7809.7|79
1681365600000|2023-04-13 06:00:00|7814.2|7811.2|7817.2|7815.2|7820.2|7818.2|7813.2|7811.2|404
1681365900000|2023-04-13 06:05:00|7817.4|7815.4|7819.2|7817.2|7819.4|7817.4|7814.4|7812.4|392
1681366200000|2023-04-13 06:10:00|7819.4|7817.4|7821.2|7819.2|7821.2|7819.2|7818.9|7816.9|311
1681366500000|2023-04-13 06:15:00|7821.4|7819.4|7822.2|7820.2|7824.2|7822.2|7820.4|7818.4|196
1681366800000|2023-04-13 06:20:00|7821.9|7819.9|7820.4|7818.4|7822.7|7820.7|7820.2|7818.2|107
1681367100000|2023-04-13 06:25:00|7820.2|7818.2|7822.7|7820.7|7822.7|7820.7|7820.2|7818.2|65
1681367400000|2023-04-13 06:30:00|7822.2|7820.2|7823.7|7821.7|7824.4|7822.4|7822.2|7820.2|85
1681367700000|2023-04-13 06:35:00|7823.4|7821.4|7822.7|7820.7|7825.2|7823.2|7822.2|7820.2|88
1681368000000|2023-04-13 06:40:00|7823.2|7821.2|7822.4|7820.4|7823.7|7821.7|7821.4|7819.4|109
1681368300000|2023-04-13 06:45:00|7822.7|7820.7|7824.2|7822.2|7825.4|7823.4|7822.7|7820.7|129
1681368600000|2023-04-13 06:50:00|7824.7|7822.7|7826.2|7824.2|7827.2|7825.2|7824.2|7822.2|155
1681368900000|2023-04-13 06:55:00|7825.9|7823.9|7821.7|7819.7|7828.4|7826.4|7821.2|7819.2|400
1681369200000|2023-04-13 07:00:00|7821.2|7820.2|7823.7|7822.7|7824.2|7823.2|7813.7|7812.7|3545
1681369500000|2023-04-13 07:05:00|7823.9|7822.9|7817.9|7816.9|7825.4|7824.4|7817.2|7816.2|921
1681369800000|2023-04-13 07:10:00|7818.2|7817.2|7821.2|7820.2|7821.9|7820.9|7813.7|7812.7|854
1681370100000|2023-04-13 07:15:00|7821.7|7820.7|7822.4|7821.4|7824.4|7823.4|7814.7|7813.7|720
1681370400000|2023-04-13 07:20:00|7822.7|7821.7|7822.9|7821.9|7823.4|7822.4|7818.4|7817.4|523
1681370700000|2023-04-13 07:25:00|7823.2|7822.2|7826.9|7825.9|7830.2|7829.2|7822.9|7821.9|591
1681371000000|2023-04-13 07:30:00|7827.2|7826.2|7829.2|7828.2|7832.7|7831.7|7826.7|7825.7|494
1681371300000|2023-04-13 07:35:00|7829.7|7828.7|7826.2|7825.2|7830.4|7829.4|7823.2|7822.2|423
1681371600000|2023-04-13 07:40:00|7826.4|7825.4|7827.7|7826.7|7829.4|7828.4|7825.7|7824.7|455
1681371900000|2023-04-13 07:45:00|7827.9|7826.9|7824.9|7823.9|7830.2|7829.2|7824.7|7823.7|505
1681372200000|2023-04-13 07:50:00|7825.2|7824.2|7821.2|7820.2|7827.2|7826.2|7821.2|7820.2|362
1681372500000|2023-04-13 07:55:00|7821.4|7820.4|7825.9|7824.9|7826.2|7825.2|7820.7|7819.7|263
1681372800000|2023-04-13 08:00:00|7826.2|7825.2|7831.2|7830.2|7832.7|7831.7|7825.4|7824.4|691
1681373100000|2023-04-13 08:05:00|7831.4|7830.4|7822.2|7821.2|7831.9|7830.9|7821.2|7820.2|412
1681373400000|2023-04-13 08:10:00|7822.4|7821.4|7815.4|7814.4|7823.2|7822.2|7814.7|7813.7|307
1681373700000|2023-04-13 08:15:00|7815.7|7814.7|7815.9|7814.9|7816.4|7815.4|7813.2|7812.2|568
1681374000000|2023-04-13 08:20:00|7816.2|7815.2|7816.7|7815.7|7818.2|7817.2|7813.2|7812.2|451
1681374300000|2023-04-13 08:25:00|7817.2|7816.2|7819.2|7818.2|7819.7|7818.7|7816.2|7815.2|400
1681374600000|2023-04-13 08:30:00|7818.9|7817.9|7818.2|7817.2|7822.7|7821.7|7817.4|7816.4|476
1681374900000|2023-04-13 08:35:00|7817.9|7816.9|7820.7|7819.7|7822.7|7821.7|7817.4|7816.4|360
1681375200000|2023-04-13 08:40:00|7820.4|7819.4|7817.2|7816.2|7821.2|7820.2|7815.7|7814.7|245
1681375500000|2023-04-13 08:45:00|7817.4|7816.4|7818.2|7817.2|7820.2|7819.2|7816.2|7815.2|236
1681375800000|2023-04-13 08:50:00|7818.4|7817.4|7820.7|7819.7|7821.4|7820.4|7817.7|7816.7|219
1681376100000|2023-04-13 08:55:00|7820.2|7819.2|7816.4|7815.4|7821.7|7820.7|7813.9|7812.9|265
1681376400000|2023-04-13 09:00:00|7816.2|7815.2|7816.4|7815.4|7817.7|7816.7|7814.9|7813.9|579
1681376700000|2023-04-13 09:05:00|7816.7|7815.7|7816.7|7815.7|7817.7|7816.7|7814.7|7813.7|140
1681377000000|2023-04-13 09:10:00|7817.2|7816.2|7821.2|7820.2|7821.2|7820.2|7816.9|7815.9|150
1681377300000|2023-04-13 09:15:00|7821.7|7820.7|7825.7|7824.7|7825.7|7824.7|7820.9|7819.9|225
1681377600000|2023-04-13 09:20:00|7826.2|7825.2|7825.2|7824.2|7828.2|7827.2|7823.7|7822.7|332
1681377900000|2023-04-13 09:25:00|7824.7|7823.7|7822.4|7821.4|7825.2|7824.2|7820.9|7819.9|269
1681378200000|2023-04-13 09:30:00|7822.7|7821.7|7819.2|7818.2|7822.9|7821.9|7817.7|7816.7|234
1681378500000|2023-04-13 09:35:00|7819.7|7818.7|7816.2|7815.2|7821.7|7820.7|7816.2|7815.2|180
1681378800000|2023-04-13 09:40:00|7816.4|7815.4|7816.2|7815.2|7817.7|7816.7|7813.7|7812.7|258
1681379100000|2023-04-13 09:45:00|7816.4|7815.4|7820.2|7819.2|7820.7|7819.7|7816.2|7815.2|275
1681379400000|2023-04-13 09:50:00|7820.4|7819.4|7819.4|7818.4|7820.9|7819.9|7818.2|7817.2|260
1681379700000|2023-04-13 09:55:00|7819.7|7818.7|7824.2|7823.2|7824.7|7823.7|7819.7|7818.7|239
1681380000000|2023-04-13 10:00:00|7823.9|7822.9|7823.2|7822.2|7825.7|7824.7|7823.2|7822.2|273
1681380300000|2023-04-13 10:05:00|7823.7|7822.7|7824.7|7823.7|7826.2|7825.2|7823.4|7822.4|327
1681380600000|2023-04-13 10:10:00|7824.9|7823.9|7823.2|7822.2|7824.9|7823.9|7822.2|7821.2|272
1681380900000|2023-04-13 10:15:00|7823.7|7822.7|7822.2|7821.2|7824.7|7823.7|7821.2|7820.2|350
1681381200000|2023-04-13 10:20:00|7822.7|7821.7|7822.4|7821.4|7824.2|7823.2|7820.7|7819.7|309
1681381500000|2023-04-13 10:25:00|7822.7|7821.7|7822.7|7821.7|7825.2|7824.2|7821.4|7820.4|457
1681381800000|2023-04-13 10:30:00|7822.4|7821.4|7824.9|7823.9|7827.2|7826.2|7822.4|7821.4|264
1681382100000|2023-04-13 10:35:00|7825.2|7824.2|7827.4|7826.4|7827.7|7826.7|7821.2|7820.2|265
1681382400000|2023-04-13 10:40:00|7827.7|7826.7|7823.4|7822.4|7827.7|7826.7|7823.2|7822.2|183
1681382700000|2023-04-13 10:45:00|7823.7|7822.7|7825.4|7824.4|7826.4|7825.4|7823.4|7822.4|214
1681383000000|2023-04-13 10:50:00|7825.7|7824.7|7826.9|7825.9|7827.2|7826.2|7824.9|7823.9|287
1681383300000|2023-04-13 10:55:00|7827.2|7826.2|7830.4|7829.4|7830.4|7829.4|7826.2|7825.2|398
1681383600000|2023-04-13 11:00:00|7830.2|7829.2|7825.7|7824.7|7830.2|7829.2|7825.4|7824.4|354
1681383900000|2023-04-13 11:05:00|7825.4|7824.4|7824.9|7823.9|7826.4|7825.4|7824.2|7823.2|439
1681384200000|2023-04-13 11:10:00|7825.2|7824.2|7825.7|7824.7|7826.9|7825.9|7824.7|7823.7|420
1681384500000|2023-04-13 11:15:00|7826.2|7825.2|7826.4|7825.4|7826.7|7825.7|7824.2|7823.2|373
1681384800000|2023-04-13 11:20:00|7826.7|7825.7|7825.9|7824.9|7826.7|7825.7|7823.7|7822.7|425
1681385100000|2023-04-13 11:25:00|7826.2|7825.2|7824.7|7823.7|7827.2|7826.2|7824.7|7823.7|320
1681385400000|2023-04-13 11:30:00|7824.9|7823.9|7829.7|7828.7|7831.2|7830.2|7824.7|7823.7|360
1681385700000|2023-04-13 11:35:00|7829.9|7828.9|7832.7|7831.7|7833.7|7832.7|7829.2|7828.2|308
1681386000000|2023-04-13 11:40:00|7832.8|7831.8|7829.8|7828.8|7833|7832|7829.8|7828.8|390
1681386300000|2023-04-13 11:45:00|7829.5|7828.5|7832|7831|7832.3|7831.3|7828.8|7827.8|393
1681386600000|2023-04-13 11:50:00|7832.3|7831.3|7830.8|7829.8|7833.3|7832.3|7830.3|7829.3|262
1681386900000|2023-04-13 11:55:00|7831|7830|7827.8|7826.8|7831|7830|7826.3|7825.3|368
1681387200000|2023-04-13 12:00:00|7828|7827|7827.3|7826.3|7828.8|7827.8|7826|7825|384
1681387500000|2023-04-13 12:05:00|7827.5|7826.5|7832.3|7831.3|7832.3|7831.3|7827.3|7826.3|317
1681387800000|2023-04-13 12:10:00|7832.5|7831.5|7831.3|7830.3|7833.3|7832.3|7831|7830|284
1681388100000|2023-04-13 12:15:00|7831|7830|7833.5|7832.5|7835|7834|7830.5|7829.5|252
1681388400000|2023-04-13 12:20:00|7833.8|7832.8|7835.3|7834.3|7836.3|7835.3|7832.8|7831.8|257
1681388700000|2023-04-13 12:25:00|7835.5|7834.5|7834.3|7833.3|7835.8|7834.8|7832|7831|314
1681389000000|2023-04-13 12:30:00|7832|7831|7832.3|7831.3|7841|7840|7829.3|7828.3|1292
1681389300000|2023-04-13 12:35:00|7832.5|7831.5|7834.8|7833.8|7836.8|7835.8|7829.5|7828.5|334
1681389600000|2023-04-13 12:40:00|7835|7834|7841.3|7840.3|7841.8|7840.8|7834.8|7833.8|268
1681389900000|2023-04-13 12:45:00|7841.5|7840.5|7844.5|7843.5|7846.3|7845.3|7841.5|7840.5|287
1681390200000|2023-04-13 12:50:00|7844.8|7843.8|7846.8|7845.8|7847.3|7846.3|7841.8|7840.8|317
1681390500000|2023-04-13 12:55:00|7847.3|7846.3|7847|7846|7847.8|7846.8|7843.8|7842.8|317
1681390800000|2023-04-13 13:00:00|7847.3|7846.3|7850.3|7849.3|7851.3|7850.3|7846|7845|692
1681391100000|2023-04-13 13:05:00|7850.8|7849.8|7848.8|7847.8|7852.8|7851.8|7848.3|7847.3|604
1681391400000|2023-04-13 13:10:00|7848.3|7847.3|7839.8|7838.8|7848.8|7847.8|7837.8|7836.8|661
1681391700000|2023-04-13 13:15:00|7839.3|7838.3|7838.8|7837.8|7840.3|7839.3|7837.3|7836.3|344
1681392000000|2023-04-13 13:20:00|7839|7838|7837.8|7836.8|7839.8|7838.8|7835.8|7834.8|569
1681392300000|2023-04-13 13:25:00|7837.3|7836.3|7833.3|7832.3|7838.3|7837.3|7832.8|7831.8|481
1681392600000|2023-04-13 13:30:00|7832.8|7831.8|7832|7831|7834.8|7833.8|7829.8|7828.8|1017
1681392900000|2023-04-13 13:35:00|7832.3|7831.3|7828|7827|7832.5|7831.5|7825.8|7824.8|712
1681393200000|2023-04-13 13:40:00|7828.3|7827.3|7829.8|7828.8|7833|7832|7828.3|7827.3|663
1681393500000|2023-04-13 13:45:00|7830|7829|7833.3|7832.3|7833.3|7832.3|7827.3|7826.3|768
1681393800000|2023-04-13 13:50:00|7833.5|7832.5|7828.8|7827.8|7834.8|7833.8|7827.8|7826.8|696
1681394100000|2023-04-13 13:55:00|7829.3|7828.3|7829|7828|7832|7831|7826.8|7825.8|668
1681394400000|2023-04-13 14:00:00|7829.3|7828.3|7827.3|7826.3|7829.8|7828.8|7824.8|7823.8|693
1681394700000|2023-04-13 14:05:00|7827.5|7826.5|7834|7833|7834|7833|7827.3|7826.3|574
1681395000000|2023-04-13 14:10:00|7833.8|7832.8|7838.8|7837.8|7839.8|7838.8|7832.8|7831.8|503
1681395300000|2023-04-13 14:15:00|7839|7838|7843.3|7842.3|7843.3|7842.3|7838.8|7837.8|499
1681395600000|2023-04-13 14:20:00|7842.8|7841.8|7840.3|7839.3|7843.3|7842.3|7838|7837|466
1681395900000|2023-04-13 14:25:00|7840.5|7839.5|7840.8|7839.8|7843.3|7842.3|7840.3|7839.3|413
1681396200000|2023-04-13 14:30:00|7841.3|7840.3|7841.8|7840.8|7842.3|7841.3|7838|7837|585
1681396500000|2023-04-13 14:35:00|7842|7841|7838|7837|7842.3|7841.3|7837.8|7836.8|317
1681396800000|2023-04-13 14:40:00|7838.3|7837.3|7840|7839|7842.3|7841.3|7835.3|7834.3|549
1681397100000|2023-04-13 14:45:00|7840.3|7839.3|7838.3|7837.3|7840.3|7839.3|7836.3|7835.3|375
1681397400000|2023-04-13 14:50:00|7838.8|7837.8|7841.8|7840.8|7843.3|7842.3|7838.5|7837.5|467
1681397700000|2023-04-13 14:55:00|7841.5|7840.5|7839|7838|7842.3|7841.3|7837.8|7836.8|723
1681398000000|2023-04-13 15:00:00|7839.3|7838.3|7843.8|7842.8|7844.8|7843.8|7839.3|7838.3|463
1681398300000|2023-04-13 15:05:00|7843.3|7842.3|7841.8|7840.8|7844.3|7843.3|7840.3|7839.3|495
1681398600000|2023-04-13 15:10:00|7841.5|7840.5|7842.3|7841.3|7842.8|7841.8|7840.8|7839.8|470
1681398900000|2023-04-13 15:15:00|7842.8|7841.8|7843.3|7842.3|7843.8|7842.8|7841.3|7840.3|598
1681399200000|2023-04-13 15:20:00|7843.5|7842.5|7843.3|7842.3|7845.5|7844.5|7841.3|7840.3|988
1681399500000|2023-04-13 15:25:00|7843|7842|7847.5|7845.5|7847.8|7845.8|7842.3|7841.3|2395
1681399800000|2023-04-13 15:30:00|7847.3|7845.3|7846.8|7844.8|7849.3|7847.3|7846.5|7844.5|3543
1681400100000|2023-04-13 15:35:00|7846.3|7844.3|7848|7846|7849|7847|7845.8|7843.8|1174
1681400400000|2023-04-13 15:40:00|7848.3|7846.3|7850.8|7848.8|7851|7849|7848|7846|458
1681400700000|2023-04-13 15:45:00|7851.5|7849.5|7849|7847|7851.8|7849.8|7848.8|7846.8|508
1681401000000|2023-04-13 15:50:00|7848.8|7846.8|7847.3|7845.3|7849.3|7847.3|7846.8|7844.8|269
1681401300000|2023-04-13 15:55:00|7846.8|7844.8|7849.5|7847.5|7850.3|7848.3|7846.3|7844.3|327
1681401600000|2023-04-13 16:00:00|7849.3|7847.3|7848.3|7846.3|7849.8|7847.8|7848.3|7846.3|382
1681401900000|2023-04-13 16:05:00|7848|7846|7848.3|7846.3|7851|7849|7847.8|7845.8|265
1681402200000|2023-04-13 16:10:00|7848.5|7846.5|7847.3|7845.3|7849.3|7847.3|7847|7845|174
1681402500000|2023-04-13 16:15:00|7847.8|7845.8|7848.7|7846.7|7850.5|7848.5|7847.5|7845.5|120
1681402800000|2023-04-13 16:20:00|7849|7847|7849|7847|7850.5|7848.5|7848.5|7846.5|185
1681403100000|2023-04-13 16:25:00|7849.5|7847.5|7848.5|7846.5|7849.5|7847.5|7847.5|7845.5|165
1681403400000|2023-04-13 16:30:00|7849|7847|7847.5|7845.5|7849.5|7847.5|7847.2|7845.2|132
1681403700000|2023-04-13 16:35:00|7847.2|7845.2|7847.5|7845.5|7848|7846|7846.5|7844.5|83
1681404000000|2023-04-13 16:40:00|7848|7846|7850.5|7848.5|7850.5|7848.5|7847.5|7845.5|113
1681404300000|2023-04-13 16:45:00|7850.2|7848.2|7851|7849|7851|7849|7849.5|7847.5|59
1681404600000|2023-04-13 16:50:00|7851.2|7849.2|7852|7850|7852.2|7850.2|7851|7849|55
1681404900000|2023-04-13 16:55:00|7852.2|7850.2|7853.7|7851.7|7854.5|7852.5|7852|7850|109
1681405200000|2023-04-13 17:00:00|7854|7852|7852.2|7850.2|7854|7852|7850.7|7848.7|58
1681405500000|2023-04-13 17:05:00|7852|7850|7853|7851|7854.2|7852.2|7852|7850|55
1681405800000|2023-04-13 17:10:00|7852.7|7850.7|7854.5|7852.5|7855.5|7853.5|7852.7|7850.7|93
1681406100000|2023-04-13 17:15:00|7854.2|7852.2|7854.5|7852.5|7855.5|7853.5|7853.7|7851.7|122
1681406400000|2023-04-13 17:20:00|7854.7|7852.7|7852.7|7850.7|7854.7|7852.7|7851.5|7849.5|85
1681406700000|2023-04-13 17:25:00|7853|7851|7852.7|7850.7|7853.7|7851.7|7852|7850|65
1681407000000|2023-04-13 17:30:00|7853|7851|7853|7851|7853.7|7851.7|7852|7850|105
1681407300000|2023-04-13 17:35:00|7852.5|7850.5|7855|7853|7855.2|7853.2|7852.5|7850.5|59
1681407600000|2023-04-13 17:40:00|7854.7|7852.7|7856|7854|7856.7|7854.7|7854.7|7852.7|82
1681407900000|2023-04-13 17:45:00|7856.5|7854.5|7856.5|7854.5|7857|7855|7856|7854|30
1681408200000|2023-04-13 17:50:00|7856.7|7854.7|7857.2|7855.2|7857.5|7855.5|7855.7|7853.7|87
1681408500000|2023-04-13 17:55:00|7857|7855|7856.7|7854.7|7857.5|7855.5|7855.5|7853.5|61
1681408800000|2023-04-13 18:00:00|7857|7855|7857.2|7855.2|7858.2|7856.2|7856|7854|61
1681409100000|2023-04-13 18:05:00|7857.5|7855.5|7858.5|7856.5|7858.7|7856.7|7857.5|7855.5|63
1681409400000|2023-04-13 18:10:00|7858.2|7856.2|7861.2|7859.2|7861.5|7859.5|7858.2|7856.2|337
1681409700000|2023-04-13 18:15:00|7861.5|7859.5|7863.2|7861.2|7864.2|7862.2|7861.2|7859.2|84
1681410000000|2023-04-13 18:20:00|7863|7861|7864|7862|7864.5|7862.5|7862.5|7860.5|168
1681410300000|2023-04-13 18:25:00|7863.7|7861.7|7863|7861|7864|7862|7863|7861|95
1681410600000|2023-04-13 18:30:00|7862.7|7860.7|7862.5|7860.5|7863.5|7861.5|7862.5|7860.5|50
1681410900000|2023-04-13 18:35:00|7862.2|7860.2|7862.2|7860.2|7863.2|7861.2|7861.5|7859.5|72
1681411200000|2023-04-13 18:40:00|7862|7860|7864.7|7862.7|7865|7863|7861.7|7859.7|87
1681411500000|2023-04-13 18:45:00|7864.5|7862.5|7865.2|7863.2|7866.5|7864.5|7864.2|7862.2|43
1681411800000|2023-04-13 18:50:00|7865.5|7863.5|7865.5|7863.5|7865.5|7863.5|7863.5|7861.5|55
1681412100000|2023-04-13 18:55:00|7866|7864|7867.2|7865.2|7868.5|7866.5|7865.5|7863.5|146
1681412400000|2023-04-13 19:00:00|7867|7865|7869|7867|7869.5|7867.5|7867|7865|134
1681412700000|2023-04-13 19:05:00|7869.5|7867.5|7868|7866|7869.5|7867.5|7867|7865|86
1681413000000|2023-04-13 19:10:00|7867.7|7865.7|7866.5|7864.5|7868|7866|7865.5|7863.5|80
1681413300000|2023-04-13 19:15:00|7866.2|7864.2|7866.5|7864.5|7867|7865|7865.5|7863.5|107
1681413600000|2023-04-13 19:20:00|7866.7|7864.7|7865.5|7863.5|7867.7|7865.7|7863.2|7861.2|364
1681413900000|2023-04-13 19:25:00|7865|7863|7867.2|7865.2|7867.7|7865.7|7864.5|7862.5|101
1681414200000|2023-04-13 19:30:00|7867.5|7865.5|7866.5|7864.5|7867.7|7865.7|7865.5|7863.5|78
1681414500000|2023-04-13 19:35:00|7866.2|7864.2|7865.7|7863.7|7866.5|7864.5|7865.2|7863.2|79
1681414800000|2023-04-13 19:40:00|7866|7864|7867.7|7865.7|7868.2|7866.2|7866|7864|94
1681415100000|2023-04-13 19:45:00|7867.5|7865.5|7866.5|7864.5|7869.5|7867.5|7865.7|7863.7|159
1681415400000|2023-04-13 19:50:00|7866.7|7864.7|7865|7863|7867.5|7865.5|7865|7863|380
1681415700000|2023-04-13 19:55:00|7864.7|7862.7|7867.1|7863.1|7867.1|7863.2|7859.5|7857.5|902
1681416000000|2023-04-13 20:00:00|7866.8|7862.8|7865.8|7861.8|7867.3|7863.3|7863.9|7859.9|0
1681416300000|2023-04-13 20:05:00|7865.9|7861.9|7866|7862|7866.8|7862.8|7865.8|7861.8|0
1681416600000|2023-04-13 20:10:00|7866.1|7862.1|7866.1|7862.1|7867|7863|7866|7862|0
1681416900000|2023-04-13 20:15:00|7866.2|7862.2|7866|7862|7866.5|7862.5|7866|7862|0
1681417200000|2023-04-13 20:20:00|7865.9|7861.9|7865.4|7861.4|7865.9|7861.9|7865.4|7861.4|0
1681417500000|2023-04-13 20:25:00|7865.6|7861.6|7866.4|7862.4|7866.4|7862.4|7865.4|7861.4|0
1681417800000|2023-04-13 20:30:00|7866.3|7862.3|7864.7|7860.7|7866.3|7862.3|7864.7|7860.7|0
1681418100000|2023-04-13 20:35:00|7864.8|7860.8|7864.9|7860.9|7865.3|7861.3|7864.7|7860.7|0
1681418400000|2023-04-13 20:40:00|7864.8|7860.8|7861.8|7857.8|7864.8|7860.8|7861.8|7857.8|0
1681418700000|2023-04-13 20:45:00|7861.7|7857.7|7861.7|7857.7|7862.7|7858.7|7861.4|7857.4|0
1681419000000|2023-04-13 20:50:00|7861.6|7857.6|7859.4|7855.4|7861.7|7857.7|7859.4|7855.4|0
1681419300000|2023-04-13 20:55:00|7859.5|7855.5|7859.5|7855.5|7860.3|7856.3|7858.7|7854.7|0
1681419600000|2023-04-13 21:00:00|7859.6|7855.6|7859.9|7855.9|7860.8|7856.8|7859.6|7855.6|0
1681419900000|2023-04-13 21:05:00|7860|7856|7860.6|7856.6|7860.6|7856.6|7860|7856|0
1681420200000|2023-04-13 21:10:00|7860.7|7856.7|7860.7|7856.7|7861.1|7857.1|7860.5|7856.5|0
1681420500000|2023-04-13 21:15:00|7860.8|7856.8|7861.9|7857.9|7862.1|7858.1|7860.8|7856.8|0
1681420800000|2023-04-13 21:20:00|7861.8|7857.8|7861.7|7857.7|7861.9|7857.9|7861.4|7857.4|0
1681421100000|2023-04-13 21:25:00|7861.8|7857.8|7860.9|7856.9|7861.8|7857.8|7860.9|7856.9|0
1681421400000|2023-04-13 21:30:00|7860.8|7856.8|7860.7|7856.7|7860.9|7856.9|7860.2|7856.2|0
1681421700000|2023-04-13 21:35:00|7860.6|7856.6|7860.2|7856.2|7860.6|7856.6|7860.2|7856.2|0
1681422000000|2023-04-13 21:40:00|7860.3|7856.3|7859.7|7855.7|7860.5|7856.5|7859.7|7855.7|0
1681422300000|2023-04-13 21:45:00|7859.6|7855.6|7858.8|7854.8|7859.6|7855.6|7858.8|7854.8|0
1681422600000|2023-04-13 21:50:00|7859|7855|7858.2|7854.2|7859.1|7855.1|7857.9|7853.9|0
1681422900000|2023-04-13 21:55:00|7858.4|7854.4|7858.7|7854.7|7858.7|7854.7|7858.1|7854.1|0
1681423200000|2023-04-13 22:00:00|7858.9|7854.9|7858.2|7854.2|7859.3|7855.3|7856.6|7852.6|0
1681423500000|2023-04-13 22:05:00|7858.3|7854.3|7858.9|7854.9|7859.2|7855.2|7857.8|7853.8|0
1681423800000|2023-04-13 22:10:00|7859|7855|7859.5|7855.5|7859.9|7855.9|7858.9|7854.9|0
1681424100000|2023-04-13 22:15:00|7859.6|7855.6|7859.5|7855.5|7860.5|7856.5|7859.5|7855.5|0
1681424400000|2023-04-13 22:20:00|7859.6|7855.6|7860.5|7856.5|7860.5|7856.5|7859.6|7855.6|0
1681424700000|2023-04-13 22:25:00|7860.6|7856.6|7860.2|7856.2|7860.8|7856.8|7859.8|7855.8|0
1681425000000|2023-04-13 22:30:00|7860.3|7856.3|7859.2|7855.2|7860.5|7856.5|7859.2|7855.2|0
1681425300000|2023-04-13 22:35:00|7859.3|7855.3|7861.8|7857.8|7861.8|7857.8|7859.3|7855.3|0
1681425600000|2023-04-13 22:40:00|7861.7|7857.7|7861.5|7857.5|7861.8|7857.8|7860.9|7856.9|0
1681425900000|2023-04-13 22:45:00|7861.6|7857.6|7861.8|7857.8|7862.6|7858.6|7861.2|7857.2|0
1681426200000|2023-04-13 22:50:00|7861.9|7857.9|7861.8|7857.8|7862.8|7858.8|7861.5|7857.5|0
1681426500000|2023-04-13 22:55:00|7861.9|7857.9|7861.5|7857.5|7862.6|7858.6|7861.5|7857.5|0
1681426800000|2023-04-13 23:00:00|7861.6|7857.6|7862.5|7858.5|7862.5|7858.5|7861.6|7857.6|0
1681427100000|2023-04-13 23:05:00|7862.6|7858.6|7862.5|7858.5|7862.8|7858.8|7862.1|7858.1|0
1681427400000|2023-04-13 23:10:00|7862.4|7858.4|7861.8|7857.8|7862.5|7858.5|7861.8|7857.8|0
1681427700000|2023-04-13 23:15:00|7861.9|7857.9|7861.8|7857.8|7862.5|7858.5|7861.8|7857.8|0
1681428000000|2023-04-13 23:20:00|7861.7|7857.7|7861.1|7857.1|7861.8|7857.8|7860.9|7856.9|0
1681428300000|2023-04-13 23:25:00|7861|7857|7860.1|7856.1|7861|7857|7859.1|7855.1|0
1681428600000|2023-04-13 23:30:00|7860|7856|7860.3|7856.3|7860.7|7856.7|7859.7|7855.7|0
1681428900000|2023-04-13 23:35:00|7860.4|7856.4|7860.4|7856.4|7860.7|7856.7|7860.1|7856.1|0
1681429200000|2023-04-13 23:40:00|7860.3|7856.3|7859.4|7855.4|7860.4|7856.4|7858.5|7854.5|0
1681429500000|2023-04-13 23:45:00|7859.5|7855.5|7858.5|7854.5|7859.8|7855.8|7858.5|7854.5|0
1681429800000|2023-04-13 23:50:00|7858.6|7854.6|7859.8|7855.8|7859.8|7855.8|7858.5|7854.5|0
1681430100000|2023-04-13 23:55:00|7859.6|7855.6|7862.4|7858.4|7863.1|7859.1|7859.1|7855.1|0
1681430400000|2023-04-14 00:00:00|7862.5|7858.5|7854.2|7851.2|7862.8|7858.8|7854|7851|82
1681430700000|2023-04-14 00:05:00|7854|7851|7853.7|7850.7|7854.5|7851.5|7853.5|7850.5|67
1681431000000|2023-04-14 00:10:00|7853.5|7850.5|7853.5|7850.5|7853.7|7850.7|7852.5|7849.5|31
1681431300000|2023-04-14 00:15:00|7854|7851|7856.7|7853.7|7857.5|7854.5|7854|7851|109
1681431600000|2023-04-14 00:20:00|7856.5|7853.5|7857|7854|7858.2|7855.2|7856.2|7853.2|7
1681431900000|2023-04-14 00:25:00|7857.2|7854.2|7859.5|7856.5|7860.2|7857.2|7856.7|7853.7|26
1681432200000|2023-04-14 00:30:00|7859|7856|7859.5|7856.5|7859.7|7856.7|7858.2|7855.2|8
1681432500000|2023-04-14 00:35:00|7859.7|7856.7|7862|7859|7862.7|7859.7|7859.7|7856.7|14
1681432800000|2023-04-14 00:40:00|7862.2|7859.2|7862.7|7859.7|7863|7860|7861.2|7858.2|22
1681433100000|2023-04-14 00:45:00|7863|7860|7861.7|7858.7|7863|7860|7861.5|7858.5|15
1681433400000|2023-04-14 00:50:00|7862|7859|7862|7859|7862.5|7859.5|7860.7|7857.7|26
1681433700000|2023-04-14 00:55:00|7862.2|7859.2|7860.7|7857.7|7863.5|7860.5|7860.2|7857.2|10
1681434000000|2023-04-14 01:00:00|7860.2|7857.2|7861.7|7858.7|7862|7859|7860.2|7857.2|19
1681434300000|2023-04-14 01:05:00|7862|7859|7861.5|7858.5|7862.7|7859.7|7861.2|7858.2|12
1681434600000|2023-04-14 01:10:00|7862.2|7859.2|7862.5|7859.5|7862.7|7859.7|7861.2|7858.2|18
1681434900000|2023-04-14 01:15:00|7862.2|7859.2|7862.2|7859.2|7863|7860|7861.2|7858.2|9
1681435200000|2023-04-14 01:20:00|7862|7859|7861.7|7858.7|7862.5|7859.5|7861.5|7858.5|2
1681435500000|2023-04-14 01:25:00|7861.5|7858.5|7861.2|7858.2|7861.5|7858.5|7861.2|7858.2|5
1681435800000|2023-04-14 01:30:00|7861.5|7858.5|7862.7|7859.7|7863|7860|7861.2|7858.2|12
1681436100000|2023-04-14 01:35:00|7862.5|7859.5|7862.7|7859.7|7863.7|7860.7|7862|7859|7
1681436400000|2023-04-14 01:40:00|7862.5|7859.5|7860.2|7857.2|7862.7|7859.7|7860|7857|4
1681436700000|2023-04-14 01:45:00|7860|7857|7856.7|7853.7|7861.2|7858.2|7856.2|7853.2|84
1681437000000|2023-04-14 01:50:00|7857|7854|7858.2|7855.2|7858.7|7855.7|7857|7854|32
1681437300000|2023-04-14 01:55:00|7858|7855|7858.7|7855.7|7859.5|7856.5|7858|7855|3
1681437600000|2023-04-14 02:00:00|7858.5|7855.5|7861.2|7858.2|7861.5|7858.5|7858.5|7855.5|16
1681437900000|2023-04-14 02:05:00|7861.5|7858.5|7860.7|7857.7|7861.7|7858.7|7860.5|7857.5|19
1681438200000|2023-04-14 02:10:00|7860.5|7857.5|7861.2|7858.2|7861.7|7858.7|7860|7857|7
1681438500000|2023-04-14 02:15:00|7861.5|7858.5|7861|7858|7862|7859|7861|7858|5
1681438800000|2023-04-14 02:20:00|7860.5|7857.5|7859.5|7856.5|7860.5|7857.5|7859.2|7856.2|9
1681439100000|2023-04-14 02:25:00|7859.7|7856.7|7859.7|7856.7|7860.7|7857.7|7859|7856|12
1681439400000|2023-04-14 02:30:00|7860|7857|7861.2|7858.2|7861.5|7858.5|7860|7857|6
1681439700000|2023-04-14 02:35:00|7861|7858|7859.5|7856.5|7861.2|7858.2|7859|7856|3
1681440000000|2023-04-14 02:40:00|7859.7|7856.7|7858|7855|7859.7|7856.7|7857.7|7854.7|21
1681440300000|2023-04-14 02:45:00|7857.7|7854.7|7858.2|7855.2|7859|7856|7857.7|7854.7|8
1681440600000|2023-04-14 02:50:00|7858|7855|7858|7855|7859|7856|7857.2|7854.2|2
1681440900000|2023-04-14 02:55:00|7857.5|7854.5|7858.2|7855.2|7858.7|7855.7|7857.5|7854.5|9
1681441200000|2023-04-14 03:00:00|7858|7855|7858.2|7855.2|7858.7|7855.7|7858|7855|2
1681441500000|2023-04-14 03:05:00|7858|7855|7857.7|7854.7|7858.5|7855.5|7857.5|7854.5|6
1681441800000|2023-04-14 03:10:00|7857.5|7854.5|7858.2|7855.2|7858.5|7855.5|7857|7854|12
1681442100000|2023-04-14 03:15:00|7858.7|7855.7|7859.2|7856.2|7859.7|7856.7|7858.5|7855.5|1
1681442400000|2023-04-14 03:20:00|7859|7856|7859.2|7856.2|7859.7|7856.7|7858.7|7855.7|3
1681442700000|2023-04-14 03:25:00|7859|7856|7860|7857|7860|7857|7858.5|7855.5|4
1681443000000|2023-04-14 03:30:00|7859.7|7856.7|7861.2|7858.2|7861.7|7858.7|7859.5|7856.5|4
1681443300000|2023-04-14 03:35:00|7861.5|7858.5|7862|7859|7863.7|7860.7|7861.5|7858.5|30
1681443600000|2023-04-14 03:40:00|7861.7|7858.7|7861.5|7858.5|7862.2|7859.2|7861.2|7858.2|2
1681443900000|2023-04-14 03:45:00|7861.2|7858.2|7862.2|7859.2|7862.2|7859.2|7860.5|7857.5|6
1681444200000|2023-04-14 03:50:00|7862|7859|7861.2|7858.2|7862.2|7859.2|7861.2|7858.2|3
1681444500000|2023-04-14 03:55:00|7860.7|7857.7|7860.2|7857.2|7861.2|7858.2|7859.7|7856.7|5
1681444800000|2023-04-14 04:00:00|7860|7857|7858.7|7855.7|7860|7857|7858.7|7855.7|9
1681445100000|2023-04-14 04:05:00|7858.5|7855.5|7859|7856|7859.7|7856.7|7858.5|7855.5|4
1681445400000|2023-04-14 04:10:00|7859.2|7856.2|7860.2|7857.2|7860.2|7857.2|7859|7856|1
1681445700000|2023-04-14 04:15:00|7859.7|7856.7|7859.5|7856.5|7859.7|7856.7|7858.7|7855.7|3
1681446000000|2023-04-14 04:20:00|7859.7|7856.7|7860|7857|7860.5|7857.5|7859.2|7856.2|5
1681446300000|2023-04-14 04:25:00|7859.7|7856.7|7860|7857|7860.2|7857.2|7858.7|7855.7|7
1681446600000|2023-04-14 04:30:00|7859.7|7856.7|7860.7|7857.7|7861.2|7858.2|7859.7|7856.7|7
1681446900000|2023-04-14 04:35:00|7861|7858|7861.2|7858.2|7861.2|7858.2|7860.2|7857.2|9
1681447200000|2023-04-14 04:40:00|7861.5|7858.5|7861|7858|7861.5|7858.5|7860.2|7857.2|4
1681447500000|2023-04-14 04:45:00|7860.7|7857.7|7860.2|7857.2|7861|7858|7860|7857|10
1681447800000|2023-04-14 04:50:00|7859.7|7856.7|7861.2|7858.2|7861.7|7858.7|7859.7|7856.7|6
1681448100000|2023-04-14 04:55:00|7861|7858|7860.7|7857.7|7861.7|7858.7|7860.2|7857.2|10
1681448400000|2023-04-14 05:00:00|7860.5|7857.5|7860.2|7857.2|7861.5|7858.5|7860|7857|9
1681448700000|2023-04-14 05:05:00|7860|7857|7861.7|7858.7|7861.7|7858.7|7859.7|7856.7|2
1681449000000|2023-04-14 05:10:00|7860.7|7857.7|7863.5|7860.5|7863.5|7860.5|7860.7|7857.7|26
1681449300000|2023-04-14 05:15:00|7863|7860|7862|7859|7863.5|7860.5|7862|7859|37
1681449600000|2023-04-14 05:20:00|7862.2|7859.2|7863.5|7860.5|7863.5|7860.5|7862.2|7859.2|22
1681449900000|2023-04-14 05:25:00|7862.2|7859.2|7863|7860|7863.5|7860.5|7862.2|7859.2|33
1681450200000|2023-04-14 05:30:00|7862.7|7859.7|7863.5|7860.5|7863.5|7860.5|7862|7859|50
1681450500000|2023-04-14 05:35:00|7863|7860|7863|7860|7864.5|7861.5|7862.7|7859.7|68
1681450800000|2023-04-14 05:40:00|7863.2|7860.2|7864|7861|7864.7|7861.7|7863.2|7860.2|22
1681451100000|2023-04-14 05:45:00|7863.7|7860.7|7864.7|7861.7|7865|7862|7863.7|7860.7|15
1681451400000|2023-04-14 05:50:00|7864.5|7861.5|7865|7862|7865|7862|7863.5|7860.5|30
1681451700000|2023-04-14 05:55:00|7864.7|7861.7|7865|7862|7865.5|7862.5|7864|7861|40
1681452000000|2023-04-14 06:00:00|7864.5|7861.5|7858.7|7856.7|7864.5|7862|7858.7|7856.7|211
1681452300000|2023-04-14 06:05:00|7859|7857|7859.5|7857.5|7859.5|7857.5|7857.2|7855.2|147
1681452600000|2023-04-14 06:10:00|7860|7858|7862.2|7860.2|7863.2|7861.2|7859.5|7857.5|109
1681452900000|2023-04-14 06:15:00|7862.5|7860.5|7861|7859|7862.5|7860.5|7860.5|7858.5|33
1681453200000|2023-04-14 06:20:00|7860.5|7858.5|7861.7|7859.7|7862|7860|7860|7858|51
1681453500000|2023-04-14 06:25:00|7862|7860|7862.7|7860.7|7863|7861|7861.2|7859.2|35
1681453800000|2023-04-14 06:30:00|7863|7861|7864.5|7862.5|7864.5|7862.5|7862.5|7860.5|85
1681454100000|2023-04-14 06:35:00|7865|7863|7864.5|7862.5|7866|7864|7864.5|7862.5|81
1681454400000|2023-04-14 06:40:00|7865|7863|7865|7863|7865.5|7863.5|7863|7861|42
1681454700000|2023-04-14 06:45:00|7864.5|7862.5|7861|7859|7864.5|7862.5|7860.7|7858.7|106
1681455000000|2023-04-14 06:50:00|7860.7|7858.7|7866.2|7864.2|7866.5|7864.5|7860.7|7858.7|139
1681455300000|2023-04-14 06:55:00|7866.5|7864.5|7866|7864|7868|7866|7864|7862|258
1681455600000|2023-04-14 07:00:00|7865.5|7864.5|7853|7852|7866.7|7865.7|7849.5|7848.5|2578
1681455900000|2023-04-14 07:05:00|7853.2|7852.2|7852.7|7851.7|7862|7861|7852.2|7851.2|1129
1681456200000|2023-04-14 07:10:00|7853|7852|7855.5|7854.5|7859.7|7858.7|7852.7|7851.7|479
1681456500000|2023-04-14 07:15:00|7855.7|7854.7|7856.5|7855.5|7857.5|7856.5|7852.7|7851.7|463
1681456800000|2023-04-14 07:20:00|7856.7|7855.7|7858.5|7857.5|7861.2|7860.2|7855.5|7854.5|313
1681457100000|2023-04-14 07:25:00|7858.7|7857.7|7862.7|7861.7|7863.7|7862.7|7855|7854|409
1681457400000|2023-04-14 07:30:00|7863|7862|7858.5|7857.5|7864.2|7863.2|7858.5|7857.5|434
1681457700000|2023-04-14 07:35:00|7858.7|7857.7|7856.2|7855.2|7859.7|7858.7|7856|7855|287
1681458000000|2023-04-14 07:40:00|7855.6|7854.6|7854.4|7853.4|7856.9|7855.9|7853.4|7852.4|288
1681458300000|2023-04-14 07:45:00|7854.1|7853.1|7858.1|7857.1|7858.9|7857.9|7852.9|7851.9|307
1681458600000|2023-04-14 07:50:00|7857.9|7856.9|7863.6|7862.6|7863.6|7862.6|7857.9|7856.9|340
1681458900000|2023-04-14 07:55:00|7863.4|7862.4|7861.1|7860.1|7863.6|7862.6|7859.9|7858.9|273
1681459200000|2023-04-14 08:00:00|7861.4|7860.4|7863.9|7862.9|7864.6|7863.6|7861.4|7860.4|247
1681459500000|2023-04-14 08:05:00|7863.4|7862.4|7865.1|7864.1|7866.9|7865.9|7860.9|7859.9|308
1681459800000|2023-04-14 08:10:00|7865.4|7864.4|7864.4|7863.4|7865.9|7864.9|7862.9|7861.9|249
1681460100000|2023-04-14 08:15:00|7864.1|7863.1|7859.6|7858.6|7865.4|7864.4|7858.9|7857.9|290
1681460400000|2023-04-14 08:20:00|7859.4|7858.4|7858.1|7857.1|7860.6|7859.6|7856.6|7855.6|218
1681460700000|2023-04-14 08:25:00|7858.4|7857.4|7860.9|7859.9|7861.9|7860.9|7857.6|7856.6|197
1681461000000|2023-04-14 08:30:00|7861.4|7860.4|7865.1|7864.1|7865.6|7864.6|7861.1|7860.1|293
1681461300000|2023-04-14 08:35:00|7865.4|7864.4|7861.6|7860.6|7865.4|7864.4|7860.9|7859.9|303
1681461600000|2023-04-14 08:40:00|7861.4|7860.4|7859.9|7858.9|7862.4|7861.4|7859.1|7858.1|237
1681461900000|2023-04-14 08:45:00|7860.1|7859.1|7862.4|7861.4|7862.9|7861.9|7857.4|7856.4|292
1681462200000|2023-04-14 08:50:00|7862.6|7861.6|7864.9|7863.9|7865.4|7864.4|7861.9|7860.9|226
1681462500000|2023-04-14 08:55:00|7864.6|7863.6|7862.9|7861.9|7865.6|7864.6|7862.6|7861.6|283
1681462800000|2023-04-14 09:00:00|7863.4|7862.4|7862.6|7861.6|7863.9|7862.9|7860.9|7859.9|301
1681463100000|2023-04-14 09:05:00|7862.9|7861.9|7859.4|7858.4|7863.9|7862.9|7859.4|7858.4|289
1681463400000|2023-04-14 09:10:00|7860.4|7859.4|7860.9|7859.9|7861.9|7860.9|7860.4|7859.4|227
1681463700000|2023-04-14 09:15:00|7860.4|7859.4|7860.6|7859.6|7861.4|7860.4|7859.9|7858.9|191
1681464000000|2023-04-14 09:20:00|7860.9|7859.9|7865.4|7864.4|7865.6|7864.6|7860.9|7859.9|152
1681464300000|2023-04-14 09:25:00|7865.1|7864.1|7866.9|7865.9|7866.9|7865.9|7863.4|7862.4|237
1681464600000|2023-04-14 09:30:00|7866.4|7865.4|7867.1|7866.1|7867.9|7866.9|7865.9|7864.9|221
1681464900000|2023-04-14 09:35:00|7866.9|7865.9|7868.4|7867.4|7868.9|7867.9|7866.9|7865.9|451
1681465200000|2023-04-14 09:40:00|7868.6|7867.6|7869.9|7868.9|7872.6|7871.6|7868.6|7867.6|309
1681465500000|2023-04-14 09:45:00|7869.4|7868.4|7869.4|7868.4|7870.9|7869.9|7868.4|7867.4|518
1681465800000|2023-04-14 09:50:00|7869.6|7868.6|7871.1|7870.1|7871.6|7870.6|7869.4|7868.4|267
1681466100000|2023-04-14 09:55:00|7871.4|7870.4|7870.4|7869.4|7871.9|7870.9|7869.4|7868.4|243
1681466400000|2023-04-14 10:00:00|7868.9|7867.9|7871.4|7870.4|7871.6|7870.6|7867.9|7866.9|357
1681466700000|2023-04-14 10:05:00|7870.9|7869.9|7866.6|7865.6|7871.4|7870.4|7866.4|7865.4|276
1681467000000|2023-04-14 10:10:00|7866.9|7865.9|7864.9|7863.9|7868.4|7867.4|7864.4|7863.4|149
1681467300000|2023-04-14 10:15:00|7865.1|7864.1|7866.9|7865.9|7867.4|7866.4|7863.9|7862.9|228
1681467600000|2023-04-14 10:20:00|7867.1|7866.1|7871.4|7870.4|7871.4|7870.4|7866.6|7865.6|169
1681467900000|2023-04-14 10:25:00|7871.1|7870.1|7871.9|7870.9|7872.9|7871.9|7870.9|7869.9|240
1681468200000|2023-04-14 10:30:00|7871.6|7870.6|7870.4|7869.4|7872.4|7871.4|7868.4|7867.4|156
1681468500000|2023-04-14 10:35:00|7870.6|7869.6|7869.6|7868.6|7870.9|7869.9|7867.9|7866.9|145
1681468800000|2023-04-14 10:40:00|7869.9|7868.9|7870.9|7869.9|7872.1|7871.1|7868.9|7867.9|265
1681469100000|2023-04-14 10:45:00|7871.1|7870.1|7873.9|7872.9|7873.9|7872.9|7870.4|7869.4|289
1681469400000|2023-04-14 10:50:00|7874.4|7873.4|7876.6|7875.6|7879.4|7878.4|7873.9|7872.9|447
1681469700000|2023-04-14 10:55:00|7876.9|7875.9|7879.1|7878.1|7879.4|7878.4|7876.4|7875.4|405
1681470000000|2023-04-14 11:00:00|7878.9|7877.9|7877.9|7876.9|7879.4|7878.4|7874.4|7873.4|389
1681470300000|2023-04-14 11:05:00|7878.1|7877.1|7884.4|7883.4|7884.4|7883.4|7877.9|7876.9|389
1681470600000|2023-04-14 11:10:00|7883.9|7882.9|7884.9|7883.9|7888.6|7887.6|7883.6|7882.6|273
1681470900000|2023-04-14 11:15:00|7885.4|7884.4|7887.9|7886.9|7888.4|7887.4|7884.9|7883.9|284
1681471200000|2023-04-14 11:20:00|7888.1|7887.1|7889.9|7888.9|7890.4|7889.4|7886.4|7885.4|309
1681471500000|2023-04-14 11:25:00|7889.4|7888.4|7890.1|7889.1|7890.4|7889.4|7887.9|7886.9|268
1681471800000|2023-04-14 11:30:00|7889.9|7888.9|7886.4|7885.4|7892.9|7891.9|7886.4|7885.4|461
1681472100000|2023-04-14 11:35:00|7886.9|7885.9|7887.9|7886.9|7888.6|7887.6|7885.9|7884.9|394
1681472400000|2023-04-14 11:40:00|7888.3|7887.3|7889.5|7888.5|7891|7890|7885.8|7884.8|416
1681472700000|2023-04-14 11:45:00|7889.8|7888.8|7892.8|7891.8|7893.5|7892.5|7888|7887|370
1681473000000|2023-04-14 11:50:00|7893|7892|7891.8|7890.8|7893.8|7892.8|7891.3|7890.3|340
1681473300000|2023-04-14 11:55:00|7892|7891|7891.3|7890.3|7893.3|7892.3|7889.8|7888.8|238
1681473600000|2023-04-14 12:00:00|7891.5|7890.5|7894.3|7893.3|7895.5|7894.5|7891.3|7890.3|396
1681473900000|2023-04-14 12:05:00|7893.8|7892.8|7898.3|7897.3|7898.3|7897.3|7893.3|7892.3|464
1681474200000|2023-04-14 12:10:00|7898.5|7897.5|7901.8|7900.8|7902.3|7901.3|7898.5|7897.5|719
1681474500000|2023-04-14 12:15:00|7902|7901|7901.8|7900.8|7903.3|7902.3|7900.5|7899.5|790
1681474800000|2023-04-14 12:20:00|7902.3|7901.3|7896.3|7895.3|7902.3|7901.3|7895.8|7894.8|333
1681475100000|2023-04-14 12:25:00|7895.8|7894.8|7894.3|7893.3|7897.3|7896.3|7894.3|7893.3|284
1681475400000|2023-04-14 12:30:00|7894|7893|7893.8|7892.8|7899.8|7898.8|7892.8|7891.8|804
1681475700000|2023-04-14 12:35:00|7893.3|7892.3|7895.3|7894.3|7896.3|7895.3|7891.8|7890.8|664
1681476000000|2023-04-14 12:40:00|7895.5|7894.5|7889.8|7888.8|7896.3|7895.3|7889|7888|429
1681476300000|2023-04-14 12:45:00|7889.5|7888.5|7893.3|7892.3|7893.3|7892.3|7887.8|7886.8|599
1681476600000|2023-04-14 12:50:00|7893|7892|7888.8|7887.8|7896.3|7895.3|7888.8|7887.8|536
1681476900000|2023-04-14 12:55:00|7888.5|7887.5|7889.3|7888.3|7890.5|7889.5|7885.5|7884.5|336
1681477200000|2023-04-14 13:00:00|7889|7888|7885|7884|7889|7888|7883.5|7882.5|459
1681477500000|2023-04-14 13:05:00|7885.3|7884.3|7885.5|7884.5|7886.3|7885.3|7883|7882|362
1681477800000|2023-04-14 13:10:00|7885.8|7884.8|7884.8|7883.8|7887.8|7886.8|7884.8|7883.8|263
1681478100000|2023-04-14 13:15:00|7885.3|7884.3|7889.5|7888.5|7890.3|7889.3|7884.3|7883.3|277
1681478400000|2023-04-14 13:20:00|7889.8|7888.8|7892.3|7891.3|7892.8|7891.8|7889.3|7888.3|368
1681478700000|2023-04-14 13:25:00|7892|7891|7890.8|7889.8|7892.8|7891.8|7888.5|7887.5|224
1681479000000|2023-04-14 13:30:00|7890.3|7889.3|7894.8|7893.8|7895.8|7894.8|7890|7889|714
1681479300000|2023-04-14 13:35:00|7894.5|7893.5|7898.3|7897.3|7901|7900|7894.3|7893.3|715
1681479600000|2023-04-14 13:40:00|7897.8|7896.8|7900.8|7899.8|7901|7900|7895.3|7894.3|488
1681479900000|2023-04-14 13:45:00|7900.5|7899.5|7902.8|7901.8|7903.3|7902.3|7897.3|7896.3|504
1681480200000|2023-04-14 13:50:00|7903|7902|7899.8|7898.8|7904|7903|7898.8|7897.8|546
1681480500000|2023-04-14 13:55:00|7899.5|7898.5|7898|7897|7900.8|7899.8|7898|7897|423
1681480800000|2023-04-14 14:00:00|7896.3|7895.3|7896.8|7895.8|7901.8|7900.8|7895.3|7894.3|1072
1681481100000|2023-04-14 14:05:00|7896.5|7895.5|7887.3|7886.3|7896.8|7895.8|7883|7882|1319
1681481400000|2023-04-14 14:10:00|7888.2|7887.2|7886.2|7885.2|7891.2|7890.2|7884.7|7883.7|552
1681481700000|2023-04-14 14:15:00|7885.9|7884.9|7887.2|7886.2|7890.7|7889.7|7884.2|7883.2|849
1681482000000|2023-04-14 14:20:00|7886.9|7885.9|7883.7|7882.7|7888.2|7887.2|7881.2|7880.2|844
1681482300000|2023-04-14 14:25:00|7883.9|7882.9|7883.4|7882.4|7886.4|7885.4|7881.2|7880.2|633
1681482600000|2023-04-14 14:30:00|7883.7|7882.7|7882.7|7881.7|7886.7|7885.7|7878.7|7877.7|508
1681482900000|2023-04-14 14:35:00|7882.2|7881.2|7886.4|7885.4|7886.4|7885.4|7878.2|7877.2|382
1681483200000|2023-04-14 14:40:00|7886.2|7885.2|7885.7|7884.7|7887.2|7886.2|7880.7|7879.7|592
1681483500000|2023-04-14 14:45:00|7885.4|7884.4|7884.7|7883.7|7886.7|7885.7|7882.2|7881.2|510
1681483800000|2023-04-14 14:50:00|7884.2|7883.2|7878.7|7877.7|7887.2|7886.2|7878.2|7877.2|440
1681484100000|2023-04-14 14:55:00|7878.4|7877.4|7881.9|7880.9|7882.2|7881.2|7878.2|7877.2|669
1681484400000|2023-04-14 15:00:00|7882.2|7881.2|7877.7|7876.7|7882.9|7881.9|7876.4|7875.4|697
1681484700000|2023-04-14 15:05:00|7877.2|7876.2|7878.9|7877.9|7883.2|7882.2|7876.7|7875.7|636
1681485000000|2023-04-14 15:10:00|7878.7|7877.7|7880.7|7879.7|7881.7|7880.7|7878.7|7877.7|720
1681485300000|2023-04-14 15:15:00|7880.9|7879.9|7880.4|7879.4|7880.9|7879.9|7876.7|7875.7|752
1681485600000|2023-04-14 15:20:00|7880.7|7879.7|7877.2|7876.2|7880.7|7879.7|7875.7|7874.7|750
1681485900000|2023-04-14 15:25:00|7876.7|7875.7|7877.2|7875.2|7877.2|7875.7|7871.4|7870.4|2227
1681486200000|2023-04-14 15:30:00|7876.7|7874.7|7876.2|7874.2|7880.2|7878.2|7874.7|7872.7|5092
1681486500000|2023-04-14 15:35:00|7875.4|7873.4|7869.7|7867.7|7876.7|7874.7|7869.7|7867.7|1707
1681486800000|2023-04-14 15:40:00|7869.9|7867.9|7871.9|7869.9|7872.7|7870.7|7869.7|7867.7|392
1681487100000|2023-04-14 15:45:00|7872.2|7870.2|7871.2|7869.2|7873.7|7871.7|7869.9|7867.9|494
1681487400000|2023-04-14 15:50:00|7870.7|7868.7|7873.4|7871.4|7873.7|7871.7|7870.2|7868.2|286
1681487700000|2023-04-14 15:55:00|7873.2|7871.2|7873.4|7871.4|7874.2|7872.2|7869.2|7867.2|251
1681488000000|2023-04-14 16:00:00|7872.9|7870.9|7872.4|7870.4|7874.2|7872.2|7871.4|7869.4|373
1681488300000|2023-04-14 16:05:00|7872.7|7870.7|7871.9|7869.9|7874.4|7872.4|7868.7|7866.7|204
1681488600000|2023-04-14 16:10:00|7871.7|7869.7|7872.7|7870.7|7872.9|7870.9|7870.4|7868.4|157
1681488900000|2023-04-14 16:15:00|7872.9|7870.9|7872.4|7870.4|7873.2|7871.2|7870.2|7868.2|125
1681489200000|2023-04-14 16:20:00|7872.2|7870.2|7871.2|7869.2|7873.7|7871.7|7870.7|7868.7|60
1681489500000|2023-04-14 16:25:00|7870.9|7868.9|7873.2|7871.2|7873.2|7871.2|7870.9|7868.9|82
1681489800000|2023-04-14 16:30:00|7872.9|7870.9|7874.2|7872.2|7874.2|7872.2|7871.2|7869.2|97
1681490100000|2023-04-14 16:35:00|7873.9|7871.9|7872.4|7870.4|7874.7|7872.7|7871.4|7869.4|90
1681490400000|2023-04-14 16:40:00|7872.2|7870.2|7871.2|7869.2|7873.4|7871.4|7870.7|7868.7|117
1681490700000|2023-04-14 16:45:00|7870.9|7868.9|7869.9|7867.9|7870.9|7868.9|7867.4|7865.4|266
1681491000000|2023-04-14 16:50:00|7869.7|7867.7|7869.9|7867.9|7871.7|7869.7|7869.4|7867.4|94
1681491300000|2023-04-14 16:55:00|7869.7|7867.7|7871.7|7869.7|7872.4|7870.4|7868.4|7866.4|107
1681491600000|2023-04-14 17:00:00|7871.2|7869.2|7874.7|7872.7|7875.2|7873.2|7871.2|7869.2|75
1681491900000|2023-04-14 17:05:00|7874.9|7872.9|7875.2|7873.2|7877.7|7875.7|7874.2|7872.2|62
1681492200000|2023-04-14 17:10:00|7874.9|7872.9|7876.7|7874.7|7877.4|7875.4|7874.9|7872.9|85
1681492500000|2023-04-14 17:15:00|7876.9|7874.9|7878.2|7876.2|7879.2|7877.2|7876.9|7874.9|97
1681492800000|2023-04-14 17:20:00|7877.7|7875.7|7876.7|7874.7|7877.7|7875.7|7874.7|7872.7|95
1681493100000|2023-04-14 17:25:00|7876.9|7874.9|7874.2|7872.2|7877.2|7875.2|7873.9|7871.9|139
1681493400000|2023-04-14 17:30:00|7874.4|7872.4|7871.4|7869.4|7874.4|7872.4|7869.7|7867.7|130
1681493700000|2023-04-14 17:35:00|7871.2|7869.2|7870.4|7868.4|7871.2|7869.2|7868.7|7866.7|106
1681494000000|2023-04-14 17:40:00|7870.7|7868.7|7872.7|7870.7|7873.7|7871.7|7870.7|7868.7|113
1681494300000|2023-04-14 17:45:00|7872.4|7870.4|7875.7|7873.7|7876.2|7874.2|7871.2|7869.2|106
1681494600000|2023-04-14 17:50:00|7875.9|7873.9|7877.9|7875.9|7877.9|7875.9|7875.2|7873.2|108
1681494900000|2023-04-14 17:55:00|7878.2|7876.2|7879.4|7877.4|7880.2|7878.2|7877.9|7875.9|117
1681495200000|2023-04-14 18:00:00|7879.7|7877.7|7878.7|7876.7|7880.4|7878.4|7877.7|7875.7|85
1681495500000|2023-04-14 18:05:00|7878.4|7876.4|7880.7|7878.7|7881.2|7879.2|7877.7|7875.7|95
1681495800000|2023-04-14 18:10:00|7880.9|7878.9|7881.2|7879.2|7881.9|7879.9|7879.9|7877.9|82
1681496100000|2023-04-14 18:15:00|7880.9|7878.9|7882.4|7880.4|7882.7|7880.7|7880.7|7878.7|100
1681496400000|2023-04-14 18:20:00|7882.2|7880.2|7883.2|7881.2|7884.4|7882.4|7881.9|7879.9|74
1681496700000|2023-04-14 18:25:00|7882.9|7880.9|7883.7|7881.7|7884.2|7882.2|7881.7|7879.7|63
1681497000000|2023-04-14 18:30:00|7883.9|7881.9|7885.4|7883.4|7886.2|7884.2|7883.7|7881.7|73
1681497300000|2023-04-14 18:35:00|7885.2|7883.2|7884.4|7882.4|7886.2|7884.2|7883.9|7881.9|54
1681497600000|2023-04-14 18:40:00|7884.2|7882.2|7885.7|7883.7|7885.9|7883.9|7882.9|7880.9|82
1681497900000|2023-04-14 18:45:00|7885.9|7883.9|7886.2|7884.2|7886.4|7884.4|7884.2|7882.2|90
1681498200000|2023-04-14 18:50:00|7886.4|7884.4|7884.9|7882.9|7886.7|7884.7|7884.2|7882.2|73
1681498500000|2023-04-14 18:55:00|7885.2|7883.2|7887.2|7885.2|7887.7|7885.7|7885.2|7883.2|54
1681498800000|2023-04-14 19:00:00|7886.7|7884.7|7884.9|7882.9|7887.2|7885.2|7884.7|7882.7|101
1681499100000|2023-04-14 19:05:00|7885.2|7883.2|7885.7|7883.7|7886.7|7884.7|7883.9|7881.9|104
1681499400000|2023-04-14 19:10:00|7885.4|7883.4|7883.2|7881.2|7885.7|7883.7|7882.7|7880.7|57
1681499700000|2023-04-14 19:15:00|7882.9|7880.9|7879.9|7877.9|7883.2|7881.2|7877.2|7875.2|329
1681500000000|2023-04-14 19:20:00|7880.2|7878.2|7883.2|7881.2|7883.2|7881.2|7878.2|7876.2|219
1681500300000|2023-04-14 19:25:00|7883.7|7881.7|7886.2|7884.2|7886.7|7884.7|7883.7|7881.7|99
1681500600000|2023-04-14 19:30:00|7886.7|7884.7|7887.2|7885.2|7887.7|7885.7|7885.2|7883.2|109
1681500900000|2023-04-14 19:35:00|7886.9|7884.9|7889.2|7887.2|7889.2|7887.2|7886.4|7884.4|110
1681501200000|2023-04-14 19:40:00|7889.7|7887.7|7890.7|7888.7|7891.7|7889.7|7888.2|7886.2|242
1681501500000|2023-04-14 19:45:00|7890.9|7888.9|7888.7|7886.7|7892.2|7890.2|7888.7|7886.7|278
1681501800000|2023-04-14 19:50:00|7887.7|7885.7|7884.7|7882.7|7889.4|7887.4|7884.7|7882.7|421
1681502100000|2023-04-14 19:55:00|7884.9|7882.9|7889.9|7885.9|7890.2|7888.2|7882.4|7880.4|826
1681502400000|2023-04-14 20:00:00|7889.5|7885.5|7890.1|7886.1|7891.4|7887.4|7889.5|7885.5|0
1681502700000|2023-04-14 20:05:00|7889.9|7885.9|7891.6|7887.6|7892|7888|7889|7885|0
1681503000000|2023-04-14 20:10:00|7891.7|7887.7|7892.8|7888.8|7892.8|7888.8|7891.5|7887.5|0
1681503300000|2023-04-14 20:15:00|7892.7|7888.7|7893.5|7889.5|7894.5|7890.5|7891.3|7887.3|0
1681503600000|2023-04-14 20:20:00|7893.6|7889.6|7893|7889|7893.9|7889.9|7892.4|7888.4|0
1681503900000|2023-04-14 20:25:00|7892.9|7888.9|7894.3|7890.3|7895.3|7891.3|7892.7|7888.7|0
1681504200000|2023-04-14 20:30:00|7894.4|7890.4|7895.8|7891.8|7896.7|7892.7|7894.4|7890.4|0
1681504500000|2023-04-14 20:35:00|7895.7|7891.7|7896.1|7892.1|7896.1|7892.1|7894.8|7890.8|0
1681504800000|2023-04-14 20:40:00|7896.2|7892.2|7898|7894|7899.3|7895.3|7896.2|7892.2|0
1681505100000|2023-04-14 20:45:00|7897.9|7893.9|7895.9|7891.9|7898|7894|7895.6|7891.6|0
1681505400000|2023-04-14 20:50:00|7895.7|7891.7|7895.5|7891.5|7895.9|7891.9|7894.5|7890.5|0
1681505700000|2023-04-14 20:55:00|7895.6|7891.6|7893.1|7889.1|7895.7|7891.7|7892|7888|0
1681682400000|2023-04-16 22:00:00|7894.7|7890.7|7891.5|7887.5|7895|7891|7891.3|7887.3|0
1681682700000|2023-04-16 22:05:00|7892.3|7888.3|7898.5|7894.5|7898.8|7894.8|7892.3|7888.3|0
1681683000000|2023-04-16 22:10:00|7898.4|7894.4|7896.4|7892.4|7898.4|7894.4|7895.8|7891.8|0
1681683300000|2023-04-16 22:15:00|7896.3|7892.3|7895.2|7891.2|7897.2|7893.2|7894.6|7890.6|0
1681683600000|2023-04-16 22:20:00|7895.3|7891.3|7895.8|7891.8|7897.2|7893.2|7895.2|7891.2|0
1681683900000|2023-04-16 22:25:00|7895.7|7891.7|7895.2|7891.2|7896.5|7892.5|7894.8|7890.8|0
1681684200000|2023-04-16 22:30:00|7895.1|7891.1|7895.9|7891.9|7896.2|7892.2|7893.8|7889.8|0
1681684500000|2023-04-16 22:35:00|7895.8|7891.8|7896.5|7892.5|7896.5|7892.5|7894.2|7890.2|0
1681684800000|2023-04-16 22:40:00|7896.6|7892.6|7896.9|7892.9|7897.2|7893.2|7896.3|7892.3|0
1681685100000|2023-04-16 22:45:00|7896.8|7892.8|7896.9|7892.9|7897.7|7893.7|7896.3|7892.3|0
1681685400000|2023-04-16 22:50:00|7897|7893|7898.6|7894.6|7898.8|7894.8|7896.3|7892.3|0
1681685700000|2023-04-16 22:55:00|7898.7|7894.7|7898.6|7894.6|7899.9|7895.9|7898.6|7894.6|0
1681686000000|2023-04-16 23:00:00|7898.8|7894.8|7897.3|7893.3|7899|7895|7896.6|7892.6|0
1681686300000|2023-04-16 23:05:00|7897.4|7893.4|7897.3|7893.3|7897.8|7893.8|7896.6|7892.6|0
1681686600000|2023-04-16 23:10:00|7897.2|7893.2|7896.4|7892.4|7897.3|7893.3|7895.9|7891.9|0
1681686900000|2023-04-16 23:15:00|7896.5|7892.5|7895.4|7891.4|7896.7|7892.7|7894.7|7890.7|0
1681687200000|2023-04-16 23:20:00|7895.3|7891.3|7896|7892|7896.6|7892.6|7895|7891|0
1681687500000|2023-04-16 23:25:00|7895.9|7891.9|7896.3|7892.3|7896.8|7892.8|7895.7|7891.7|0
1681687800000|2023-04-16 23:30:00|7896.2|7892.2|7896.3|7892.3|7897.3|7893.3|7896|7892|0
1681688100000|2023-04-16 23:35:00|7896.4|7892.4|7896.3|7892.3|7897.1|7893.1|7896.3|7892.3|0
1681688400000|2023-04-16 23:40:00|7896.4|7892.4|7895.3|7891.3|7897.1|7893.1|7895.3|7891.3|0
1681688700000|2023-04-16 23:45:00|7895.4|7891.4|7896.6|7892.6|7897|7893|7895.4|7891.4|0
1681689000000|2023-04-16 23:50:00|7896.7|7892.7|7897.3|7893.3|7898|7894|7896.3|7892.3|0
1681689300000|2023-04-16 23:55:00|7898.3|7894.3|7898.6|7894.6|7898.6|7894.6|7897.3|7893.3|0
1681689600000|2023-04-17 00:00:00|7898.5|7894.5|7898.2|7895.2|7900.9|7897.9|7897.9|7894.3|110
1681689900000|2023-04-17 00:05:00|7897.7|7894.7|7896.2|7893.2|7897.7|7894.7|7895.9|7892.9|53
1681690200000|2023-04-17 00:10:00|7895.9|7892.9|7895.9|7892.9|7895.9|7892.9|7893.7|7890.7|65
1681690500000|2023-04-17 00:15:00|7898.2|7895.2|7896.4|7893.4|7898.9|7895.9|7893.9|7890.9|115
1681690800000|2023-04-17 00:20:00|7896.7|7893.7|7897.9|7894.9|7898.9|7895.9|7896.4|7893.4|26
1681691100000|2023-04-17 00:25:00|7898.2|7895.2|7896.4|7893.4|7898.4|7895.4|7895.2|7892.2|41
1681691400000|2023-04-17 00:30:00|7896.2|7893.2|7898.9|7895.9|7899.7|7896.7|7896.2|7893.2|24
1681691700000|2023-04-17 00:35:00|7899.2|7896.2|7895.4|7892.4|7899.2|7896.2|7895.4|7892.4|20
1681692000000|2023-04-17 00:40:00|7895.9|7892.9|7896.7|7893.7|7898.2|7895.2|7895.9|7892.9|27
1681692300000|2023-04-17 00:45:00|7896.4|7893.4|7896.9|7893.9|7897.7|7894.7|7895.9|7892.9|22
1681692600000|2023-04-17 00:50:00|7896.7|7893.7|7895.4|7892.4|7896.9|7893.9|7894.4|7891.4|19
1681692900000|2023-04-17 00:55:00|7895.2|7892.2|7893.7|7890.7|7895.4|7892.4|7892.9|7889.9|8
1681693200000|2023-04-17 01:00:00|7893.4|7890.4|7893.4|7890.4|7895.4|7892.4|7892.9|7889.9|34
1681693500000|2023-04-17 01:05:00|7893.7|7890.7|7894.9|7891.9|7895.4|7892.4|7893.2|7890.2|6
1681693800000|2023-04-17 01:10:00|7895.2|7892.2|7893.9|7890.9|7895.2|7892.2|7893.7|7890.7|25
1681694100000|2023-04-17 01:15:00|7893.7|7890.7|7893.7|7890.7|7893.9|7890.9|7891.9|7888.9|36
1681694400000|2023-04-17 01:20:00|7894.2|7891.2|7892.9|7889.9|7894.2|7891.2|7892.9|7889.9|41
1681694700000|2023-04-17 01:25:00|7893.2|7890.2|7892.9|7889.9|7893.9|7890.9|7892.7|7889.7|16
1681695000000|2023-04-17 01:30:00|7892.7|7889.7|7895.7|7892.7|7895.7|7892.7|7891.9|7888.9|26
1681695300000|2023-04-17 01:35:00|7895.9|7892.9|7893.9|7890.9|7895.9|7892.9|7893.4|7890.4|22
1681695600000|2023-04-17 01:40:00|7894.2|7891.2|7896.9|7893.9|7896.9|7893.9|7893.9|7890.9|12
1681695900000|2023-04-17 01:45:00|7897.2|7894.2|7896.9|7893.9|7899.4|7896.4|7896.9|7893.9|26
1681696200000|2023-04-17 01:50:00|7897.7|7894.7|7895.9|7892.9|7898.2|7895.2|7895.9|7892.9|15
1681696500000|2023-04-17 01:55:00|7895.7|7892.7|7895.9|7892.9|7896.7|7893.7|7895.2|7892.2|7
1681696800000|2023-04-17 02:00:00|7896.2|7893.2|7894.2|7891.2|7896.2|7893.2|7893.7|7890.7|11
1681697100000|2023-04-17 02:05:00|7894.4|7891.4|7894.2|7891.2|7894.4|7891.4|7893.7|7890.7|5
1681697400000|2023-04-17 02:10:00|7893.9|7890.9|7893.2|7890.2|7893.9|7890.9|7892.4|7889.4|12
1681697700000|2023-04-17 02:15:00|7893.4|7890.4|7892.9|7889.9|7893.7|7890.7|7892.4|7889.4|13
1681698000000|2023-04-17 02:20:00|7892.7|7889.7|7892.9|7889.9|7893.2|7890.2|7892.7|7889.7|0
1681698300000|2023-04-17 02:25:00|7893.2|7890.2|7893.2|7890.2|7893.2|7890.2|7892.7|7889.7|0
1681698600000|2023-04-17 02:30:00|7892.9|7889.9|7895.7|7892.7|7895.7|7892.7|7892.9|7889.9|7
1681698900000|2023-04-17 02:35:00|7895.9|7892.9|7895.4|7892.4|7896.2|7893.2|7895.2|7892.2|9
1681699200000|2023-04-17 02:40:00|7895.2|7892.2|7893.9|7890.9|7895.4|7892.4|7893.9|7890.9|3
1681699500000|2023-04-17 02:45:00|7893.7|7890.7|7893.2|7890.2|7894.2|7891.2|7893.2|7890.2|7
1681699800000|2023-04-17 02:50:00|7893.4|7890.4|7892.9|7889.9|7893.4|7890.4|7892.4|7889.4|34
1681700100000|2023-04-17 02:55:00|7892.7|7889.7|7892.4|7889.4|7892.7|7889.7|7892.2|7889.2|1
1681700400000|2023-04-17 03:00:00|7892.2|7889.2|7892.4|7889.4|7892.9|7889.9|7891.9|7888.9|16
1681700700000|2023-04-17 03:05:00|7892.7|7889.7|7892.7|7889.7|7892.9|7889.9|7892.2|7889.2|2
1681701000000|2023-04-17 03:10:00|7892.4|7889.4|7892.2|7889.2|7892.9|7889.9|7891.9|7888.9|15
1681701300000|2023-04-17 03:15:00|7891.9|7888.9|7892.4|7889.4|7892.4|7889.4|7891.7|7888.7|4
1681701600000|2023-04-17 03:20:00|7892.2|7889.2|7891.9|7888.9|7892.9|7889.9|7891.9|7888.9|28
1681701900000|2023-04-17 03:25:00|7892.2|7889.2|7892.4|7889.4|7892.7|7889.7|7891.7|7888.7|14
1681702200000|2023-04-17 03:30:00|7892.2|7889.2|7890.9|7887.9|7892.2|7889.2|7890.9|7887.9|12
1681702500000|2023-04-17 03:35:00|7890.7|7887.7|7890.9|7887.9|7891.4|7888.4|7890.7|7887.7|4
1681702800000|2023-04-17 03:40:00|7891.2|7888.2|7891.4|7888.4|7891.7|7888.7|7890.9|7887.9|8
1681703100000|2023-04-17 03:45:00|7891.2|7888.2|7891.4|7888.4|7892.2|7889.2|7890.9|7887.9|5
1681703400000|2023-04-17 03:50:00|7891.2|7888.2|7890.7|7887.7|7891.9|7888.9|7890.7|7887.7|20
1681703700000|2023-04-17 03:55:00|7890.9|7887.9|7890.4|7887.4|7890.9|7887.9|7890.4|7887.4|10
1681704000000|2023-04-17 04:00:00|7890.7|7887.7|7891.9|7888.9|7892.4|7889.4|7890.7|7887.7|77
1681704300000|2023-04-17 04:05:00|7891.7|7888.7|7892.4|7889.4|7892.4|7889.4|7891.4|7888.4|23
1681704600000|2023-04-17 04:10:00|7891.7|7888.7|7891.4|7888.4|7891.9|7888.9|7890.9|7887.9|31
1681704900000|2023-04-17 04:15:00|7891.2|7888.2|7890.7|7887.7|7891.2|7888.2|7890.7|7887.7|6
1681705200000|2023-04-17 04:20:00|7890.4|7887.4|7890.9|7887.9|7891.4|7888.4|7889.9|7886.9|15
1681705500000|2023-04-17 04:25:00|7891.2|7888.2|7890.9|7887.9|7891.9|7888.9|7890.7|7887.7|11
1681705800000|2023-04-17 04:30:00|7891.2|7888.2|7890.7|7887.7|7891.4|7888.4|7890.4|7887.4|4
1681706100000|2023-04-17 04:35:00|7890.9|7887.9|7890.9|7887.9|7891.4|7888.4|7890.7|7887.7|4
1681706400000|2023-04-17 04:40:00|7891.2|7888.2|7890.7|7887.7|7891.4|7888.4|7890.7|7887.7|10
1681706700000|2023-04-17 04:45:00|7890.9|7887.9|7890.9|7887.9|7891.7|7888.7|7890.4|7887.4|77
1681707000000|2023-04-17 04:50:00|7891.2|7888.2|7891.4|7888.4|7891.9|7888.9|7890.9|7887.9|21
1681707300000|2023-04-17 04:55:00|7891.7|7888.7|7891.4|7888.4|7891.9|7888.9|7891.4|7888.4|14
1681707600000|2023-04-17 05:00:00|7891.7|7888.7|7893.4|7890.4|7893.9|7890.9|7891.4|7888.4|42
1681707900000|2023-04-17 05:05:00|7893.7|7890.7|7892.2|7889.2|7893.9|7890.9|7892.2|7889.2|20
1681708200000|2023-04-17 05:10:00|7892.4|7889.4|7892.4|7889.4|7892.9|7889.9|7892.2|7889.2|79
1681708500000|2023-04-17 05:15:00|7892.7|7889.7|7892.9|7889.9|7893.2|7890.2|7892.4|7889.4|20
1681708800000|2023-04-17 05:20:00|7892.7|7889.7|7890.9|7887.9|7893.9|7890.9|7890.9|7887.9|42
1681709100000|2023-04-17 05:25:00|7891.2|7888.2|7894.7|7891.7|7894.7|7891.7|7891.2|7888.2|40
1681709400000|2023-04-17 05:30:00|7894.9|7891.9|7895.2|7892.2|7896.7|7893.7|7894.9|7891.9|101
1681709700000|2023-04-17 05:35:00|7895.7|7892.7|7895.7|7892.7|7895.9|7892.9|7894.2|7891.2|71
1681710000000|2023-04-17 05:40:00|7895.4|7892.4|7894.4|7891.4|7896.2|7893.2|7894.4|7891.4|85
1681710300000|2023-04-17 05:45:00|7894.2|7891.2|7896.7|7893.7|7896.9|7893.9|7894.2|7891.2|46
1681710600000|2023-04-17 05:50:00|7896.4|7893.4|7897.2|7894.2|7898.2|7895.2|7896.4|7893.4|56
1681710900000|2023-04-17 05:55:00|7897.4|7894.4|7896.9|7893.9|7897.7|7894.7|7895.7|7892.7|60
1681711200000|2023-04-17 06:00:00|7897.2|7894.2|7895.7|7893.7|7898.4|7896.4|7894.2|7892.2|317
1681711500000|2023-04-17 06:05:00|7896.2|7894.2|7896.2|7894.2|7899.2|7897.2|7895.2|7893.2|143
1681711800000|2023-04-17 06:10:00|7896.7|7894.7|7896.9|7894.9|7897.2|7895.2|7895.2|7893.2|91
1681712100000|2023-04-17 06:15:00|7896.7|7894.7|7896.7|7894.7|7897.7|7895.7|7896.2|7894.2|66
1681712400000|2023-04-17 06:20:00|7896.4|7894.4|7895.2|7893.2|7897.2|7895.2|7894.9|7892.9|78
1681712700000|2023-04-17 06:25:00|7895.4|7893.4|7897.7|7895.7|7897.7|7895.7|7894.2|7892.2|88
1681713000000|2023-04-17 06:30:00|7897.2|7895.2|7896.7|7894.7|7897.7|7895.7|7896.2|7894.2|90
1681713300000|2023-04-17 06:35:00|7896.9|7894.9|7899.2|7897.2|7899.2|7897.2|7896.9|7894.9|125
1681713600000|2023-04-17 06:40:00|7899.7|7897.7|7898.7|7896.7|7900.7|7898.7|7898.2|7896.2|133
1681713900000|2023-04-17 06:45:00|7898.4|7896.4|7899.7|7897.7|7899.7|7897.7|7898.2|7896.2|143
1681714200000|2023-04-17 06:50:00|7899.9|7897.9|7902.2|7900.2|7902.2|7900.2|7899.7|7897.7|125
1681714500000|2023-04-17 06:55:00|7901.7|7899.7|7904.2|7902.2|7907.2|7905.2|7901.7|7899.7|384
1681714800000|2023-04-17 07:00:00|7904.4|7902.4|7907.2|7906.2|7908.7|7907.7|7898.2|7897.2|2572
1681715100000|2023-04-17 07:05:00|7907.4|7906.4|7908.2|7907.2|7910.2|7909.2|7904.2|7903.2|1196
1681715400000|2023-04-17 07:10:00|7907.9|7906.9|7906.2|7905.2|7911.7|7910.7|7905.7|7904.7|803
1681715700000|2023-04-17 07:15:00|7906.7|7905.7|7910.2|7909.2|7911.2|7910.2|7903.9|7902.9|775
1681716000000|2023-04-17 07:20:00|7909.9|7908.9|7913.4|7912.4|7913.4|7912.4|7909.2|7908.2|514
1681716300000|2023-04-17 07:25:00|7913.2|7912.2|7913.4|7912.4|7913.9|7912.9|7908.2|7907.2|550
1681716600000|2023-04-17 07:30:00|7913.2|7912.2|7914.7|7913.7|7914.7|7913.7|7911.7|7910.7|659
1681716900000|2023-04-17 07:35:00|7914.2|7913.2|7914.7|7913.7|7915.7|7914.7|7913.2|7912.2|453
1681717200000|2023-04-17 07:40:00|7914.4|7913.4|7909.4|7908.4|7914.9|7913.9|7909.4|7908.4|573
1681717500000|2023-04-17 07:45:00|7909.1|7908.1|7910.4|7909.4|7913.6|7912.6|7908.9|7907.9|450
1681717800000|2023-04-17 07:50:00|7910.6|7909.6|7909.9|7908.9|7910.9|7909.9|7907.1|7906.1|494
1681718100000|2023-04-17 07:55:00|7909.6|7908.6|7905.1|7904.1|7909.9|7908.9|7904.9|7903.9|652
1681718400000|2023-04-17 08:00:00|7905.4|7904.4|7912.9|7911.9|7913.4|7912.4|7903.1|7902.1|1378
1681718700000|2023-04-17 08:05:00|7912.6|7911.6|7915.1|7914.1|7915.4|7914.4|7911.4|7910.4|880
1681719000000|2023-04-17 08:10:00|7914.6|7913.6|7912.9|7911.9|7915.4|7914.4|7910.4|7909.4|348
1681719300000|2023-04-17 08:15:00|7913.1|7912.1|7909.9|7908.9|7913.9|7912.9|7909.9|7908.9|496
1681719600000|2023-04-17 08:20:00|7910.1|7909.1|7904.9|7903.9|7910.4|7909.4|7903.6|7902.6|517
1681719900000|2023-04-17 08:25:00|7905.4|7904.4|7907.9|7906.9|7908.9|7907.9|7905.4|7904.4|283
1681720200000|2023-04-17 08:30:00|7907.6|7906.6|7904.4|7903.4|7909.1|7908.1|7902.9|7901.9|840
1681720500000|2023-04-17 08:35:00|7905.4|7904.4|7908.6|7907.6|7908.6|7907.6|7903.4|7902.4|393
1681720800000|2023-04-17 08:40:00|7907.9|7906.9|7903.9|7902.9|7908.6|7907.6|7903.4|7902.4|1141
1681721100000|2023-04-17 08:45:00|7904.4|7903.4|7911.4|7910.4|7911.4|7910.4|7902.6|7901.6|314
1681721400000|2023-04-17 08:50:00|7910.9|7909.9|7911.6|7910.6|7912.9|7911.9|7910.4|7909.4|304
1681721700000|2023-04-17 08:55:00|7911.4|7910.4|7911.4|7910.4|7913.6|7912.6|7910.9|7909.9|358
1681722000000|2023-04-17 09:00:00|7910.9|7909.9|7914.4|7913.4|7914.6|7913.6|7910.6|7909.6|379
1681722300000|2023-04-17 09:05:00|7914.6|7913.6|7912.1|7911.1|7916.1|7915.1|7910.9|7909.9|343
1681722600000|2023-04-17 09:10:00|7912.4|7911.4|7911.4|7910.4|7913.1|7912.1|7908.4|7907.4|302
1681722900000|2023-04-17 09:15:00|7911.6|7910.6|7909.6|7908.6|7911.9|7910.9|7907.9|7906.9|308
1681723200000|2023-04-17 09:20:00|7909.4|7908.4|7910.4|7909.4|7910.4|7909.4|7907.4|7906.4|186
1681723500000|2023-04-17 09:25:00|7910.6|7909.6|7911.9|7910.9|7912.9|7911.9|7910.1|7909.1|226
1681723800000|2023-04-17 09:30:00|7912.1|7911.1|7914.4|7913.4|7914.9|7913.9|7911.9|7910.9|190
1681724100000|2023-04-17 09:35:00|7914.9|7913.9|7910.4|7909.4|7914.9|7913.9|7910.4|7909.4|317
1681724400000|2023-04-17 09:40:00|7910.6|7909.6|7907.4|7906.4|7910.9|7909.9|7907.4|7906.4|239
1681724700000|2023-04-17 09:45:00|7907.6|7906.6|7904.9|7903.9|7907.9|7906.9|7904.9|7903.9|207
1681725000000|2023-04-17 09:50:00|7905.1|7904.1|7904.9|7903.9|7906.4|7905.4|7903.4|7902.4|383
1681725300000|2023-04-17 09:55:00|7904.4|7903.4|7906.1|7905.1|7907.4|7906.4|7903.1|7902.1|246
1681725600000|2023-04-17 10:00:00|7906.4|7905.4|7907.4|7906.4|7908.9|7907.9|7905.4|7904.4|192
1681725900000|2023-04-17 10:05:00|7907.6|7906.6|7907.4|7906.4|7908.9|7907.9|7906.9|7905.9|149
1681726200000|2023-04-17 10:10:00|7907.6|7906.6|7909.4|7908.4|7909.9|7908.9|7905.9|7904.9|267
1681726500000|2023-04-17 10:15:00|7908.9|7907.9|7906.9|7905.9|7909.9|7908.9|7905.4|7904.4|445
1681726800000|2023-04-17 10:20:00|7907.4|7906.4|7906.4|7905.4|7908.6|7907.6|7905.9|7904.9|176
1681727100000|2023-04-17 10:25:00|7905.9|7904.9|7903.4|7902.4|7906.4|7905.4|7901.9|7900.9|243
1681727400000|2023-04-17 10:30:00|7903.6|7902.6|7906.9|7905.9|7906.9|7905.9|7902.1|7901.1|219
1681727700000|2023-04-17 10:35:00|7906.6|7905.6|7904.1|7903.1|7906.6|7905.6|7903.9|7902.9|157
1681728000000|2023-04-17 10:40:00|7904.4|7903.4|7903.4|7902.4|7905.6|7904.6|7903.4|7902.4|166
1681728300000|2023-04-17 10:45:00|7902.9|7901.9|7901.9|7900.9|7905.1|7904.1|7901.9|7900.9|240
1681728600000|2023-04-17 10:50:00|7902.1|7901.1|7900.4|7899.4|7902.9|7901.9|7900.4|7899.4|173
1681728900000|2023-04-17 10:55:00|7900.9|7899.9|7901.6|7900.6|7902.4|7901.4|7900.4|7899.4|604
1681729200000|2023-04-17 11:00:00|7901.9|7900.9|7900.1|7899.1|7904.6|7903.6|7900.1|7899.1|645
1681729500000|2023-04-17 11:05:00|7899.9|7898.9|7902.9|7901.9|7903.4|7902.4|7898.9|7897.9|440
1681729800000|2023-04-17 11:10:00|7903.1|7902.1|7900.9|7899.9|7903.9|7902.9|7900.9|7899.9|598
1681730100000|2023-04-17 11:15:00|7901.4|7900.4|7898.9|7897.9|7902.6|7901.6|7898.9|7897.9|423
1681730400000|2023-04-17 11:20:00|7898.4|7897.4|7898.9|7897.9|7900.9|7899.9|7898.1|7897.1|131
1681730700000|2023-04-17 11:25:00|7899.4|7898.4|7896.6|7895.6|7900.4|7899.4|7896.6|7895.6|171
1681731000000|2023-04-17 11:30:00|7896.9|7895.9|7895.4|7894.4|7897.6|7896.6|7894.9|7893.9|312
1681731300000|2023-04-17 11:35:00|7895.9|7894.9|7893.1|7892.1|7895.9|7894.9|7892.1|7891.1|195
1681731600000|2023-04-17 11:40:00|7893.8|7892.8|7894.8|7893.8|7897.1|7896.1|7893.6|7892.6|203
1681731900000|2023-04-17 11:45:00|7894.6|7893.6|7891.6|7890.6|7895.6|7894.6|7891.3|7890.3|194
1681732200000|2023-04-17 11:50:00|7892.1|7891.1|7889.8|7888.8|7892.1|7891.1|7889.6|7888.6|402
1681732500000|2023-04-17 11:55:00|7889.6|7888.6|7890.6|7889.6|7892.8|7891.8|7889.6|7888.6|150
1681732800000|2023-04-17 12:00:00|7891.1|7890.1|7892.1|7891.1|7892.3|7891.3|7890.1|7889.1|205
1681733100000|2023-04-17 12:05:00|7891.8|7890.8|7891.1|7890.1|7891.8|7890.8|7888.1|7887.1|486
1681733400000|2023-04-17 12:10:00|7890.8|7889.8|7887.8|7886.8|7892.1|7891.1|7887.8|7886.8|315
1681733700000|2023-04-17 12:15:00|7888.1|7887.1|7887.6|7886.6|7888.1|7887.1|7885.1|7884.1|576
1681734000000|2023-04-17 12:20:00|7887.8|7886.8|7884.1|7883.1|7888.1|7887.1|7883.3|7882.3|275
1681734300000|2023-04-17 12:25:00|7883.8|7882.8|7883.8|7882.8|7886.6|7885.6|7883.1|7882.1|335
1681734600000|2023-04-17 12:30:00|7882.6|7881.6|7887.1|7886.1|7887.1|7886.1|7882.6|7881.6|398
1681734900000|2023-04-17 12:35:00|7886.8|7885.8|7885.8|7884.8|7887.6|7886.6|7884.6|7883.6|194
1681735200000|2023-04-17 12:40:00|7885.6|7884.6|7886.6|7885.6|7888.1|7887.1|7885.6|7884.6|226
1681735500000|2023-04-17 12:45:00|7886.1|7885.1|7884.1|7883.1|7887.6|7886.6|7883.1|7882.1|274
1681735800000|2023-04-17 12:50:00|7884.3|7883.3|7883.3|7882.3|7886.1|7885.1|7881.8|7880.8|506
1681736100000|2023-04-17 12:55:00|7883.6|7882.6|7880.1|7879.1|7883.8|7882.8|7879.6|7878.6|344
1681736400000|2023-04-17 13:00:00|7880.6|7879.6|7881.6|7880.6|7882.6|7881.6|7879.6|7878.6|463
1681736700000|2023-04-17 13:05:00|7881.1|7880.1|7885.6|7884.6|7886.6|7885.6|7881.1|7880.1|477
1681737000000|2023-04-17 13:10:00|7885.8|7884.8|7884.6|7883.6|7887.8|7886.8|7884.1|7883.1|424
1681737300000|2023-04-17 13:15:00|7884.3|7883.3|7883.8|7882.8|7889.1|7888.1|7883.1|7882.1|710
1681737600000|2023-04-17 13:20:00|7883.6|7882.6|7883.8|7882.8|7884.1|7883.1|7881.1|7880.1|262
1681737900000|2023-04-17 13:25:00|7883.6|7882.6|7887.1|7886.1|7887.1|7886.1|7883.6|7882.6|302
1681738200000|2023-04-17 13:30:00|7886.3|7885.3|7882.6|7881.6|7886.6|7885.6|7881.6|7880.6|568
1681738500000|2023-04-17 13:35:00|7882.1|7881.1|7882.6|7881.6|7885.6|7884.6|7881.6|7880.6|357
1681738800000|2023-04-17 13:40:00|7882.8|7881.8|7886.6|7885.6|7888.1|7887.1|7882.1|7881.1|564
1681739100000|2023-04-17 13:45:00|7886.1|7885.1|7884.1|7883.1|7887.6|7886.6|7882.1|7881.1|793
1681739400000|2023-04-17 13:50:00|7883.6|7882.6|7885.1|7884.1|7890.1|7889.1|7883.6|7882.6|548
1681739700000|2023-04-17 13:55:00|7885.3|7884.3|7886.6|7885.6|7888.3|7887.3|7882.8|7881.8|1224
1681740000000|2023-04-17 14:00:00|7886.3|7885.3|7884.6|7883.6|7889.1|7888.1|7882.6|7881.6|877
1681740300000|2023-04-17 14:05:00|7885.1|7884.1|7884.6|7883.6|7886.6|7885.6|7883.1|7882.1|560
1681740600000|2023-04-17 14:10:00|7884.4|7883.4|7886.6|7885.6|7886.9|7885.9|7882.9|7881.9|333
1681740900000|2023-04-17 14:15:00|7886.4|7885.4|7885.9|7884.9|7887.9|7886.9|7883.9|7882.9|491
1681741200000|2023-04-17 14:20:00|7886.1|7885.1|7884.4|7883.4|7886.4|7885.4|7883.4|7882.4|400
1681741500000|2023-04-17 14:25:00|7884.9|7883.9|7885.4|7884.4|7887.6|7886.6|7884.4|7883.4|478
1681741800000|2023-04-17 14:30:00|7885.6|7884.6|7885.6|7884.6|7889.4|7888.4|7883.9|7882.9|407
1681742100000|2023-04-17 14:35:00|7885.9|7884.9|7883.4|7882.4|7886.1|7885.1|7880.6|7879.6|526
1681742400000|2023-04-17 14:40:00|7883.1|7882.1|7885.4|7884.4|7886.4|7885.4|7882.1|7881.1|357
1681742700000|2023-04-17 14:45:00|7885.1|7884.1|7886.6|7885.6|7886.6|7885.6|7883.9|7882.9|312
1681743000000|2023-04-17 14:50:00|7886.4|7885.4|7885.9|7884.9|7888.4|7887.4|7884.9|7883.9|740
1681743300000|2023-04-17 14:55:00|7885.4|7884.4|7882.9|7881.9|7885.6|7884.6|7880.4|7879.4|368
1681743600000|2023-04-17 15:00:00|7883.1|7882.1|7880.9|7879.9|7884.9|7883.9|7879.9|7878.9|487
1681743900000|2023-04-17 15:05:00|7881.1|7880.1|7880.4|7879.4|7882.6|7881.6|7879.9|7878.9|517
1681744200000|2023-04-17 15:10:00|7880.6|7879.6|7877.4|7876.4|7881.4|7880.4|7876.6|7875.6|676
1681744500000|2023-04-17 15:15:00|7877.9|7876.9|7877.1|7876.1|7879.9|7878.9|7876.6|7875.6|770
1681744800000|2023-04-17 15:20:00|7876.9|7875.9|7876.9|7875.9|7877.1|7876.1|7874.1|7873.1|856
1681745100000|2023-04-17 15:25:00|7877.4|7876.4|7884.4|7882.4|7884.4|7882.4|7877.4|7876.4|2773
1681745400000|2023-04-17 15:30:00|7883.9|7881.9|7881.9|7879.9|7884.4|7882.4|7879.9|7877.9|3458
1681745700000|2023-04-17 15:35:00|7881.4|7879.4|7878.4|7876.4|7881.4|7879.4|7877.9|7875.9|970
1681746000000|2023-04-17 15:40:00|7877.9|7875.9|7875.1|7873.1|7878.4|7876.4|7875.1|7873.1|755
1681746300000|2023-04-17 15:45:00|7875.4|7873.4|7880.4|7878.4|7880.4|7878.4|7874.9|7872.9|298
1681746600000|2023-04-17 15:50:00|7880.6|7878.6|7885.4|7883.4|7885.9|7883.9|7880.4|7878.4|459
1681746900000|2023-04-17 15:55:00|7885.1|7883.1|7888.4|7886.4|7889.4|7887.4|7884.9|7882.9|337
1681747200000|2023-04-17 16:00:00|7888.9|7886.9|7890.4|7888.4|7890.4|7888.4|7887.4|7885.4|264
1681747500000|2023-04-17 16:05:00|7890.1|7888.1|7893.4|7891.4|7893.4|7891.4|7889.9|7887.9|312
1681747800000|2023-04-17 16:10:00|7893.9|7891.9|7890.9|7888.9|7893.9|7891.9|7889.1|7887.1|200
1681748100000|2023-04-17 16:15:00|7891.1|7889.1|7891.6|7889.6|7893.6|7891.6|7889.9|7887.9|326
1681748400000|2023-04-17 16:20:00|7891.9|7889.9|7888.9|7886.9|7892.6|7890.6|7888.6|7886.6|407
1681748700000|2023-04-17 16:25:00|7888.6|7886.6|7890.4|7888.4|7890.9|7888.9|7888.4|7886.4|155
1681749000000|2023-04-17 16:30:00|7890.6|7888.6|7888.6|7886.6|7891.1|7889.1|7888.6|7886.6|69
1681749300000|2023-04-17 16:35:00|7888.9|7886.9|7885.9|7883.9|7888.9|7886.9|7885.6|7883.6|294
1681749600000|2023-04-17 16:40:00|7885.6|7883.6|7888.4|7886.4|7888.4|7886.4|7884.9|7882.9|211
1681749900000|2023-04-17 16:45:00|7888.9|7886.9|7889.9|7887.9|7891.4|7889.4|7888.6|7886.6|94
1681750200000|2023-04-17 16:50:00|7889.6|7887.6|7888.4|7886.4|7889.9|7887.9|7887.9|7885.9|159
1681750500000|2023-04-17 16:55:00|7888.6|7886.6|7890.9|7888.9|7891.1|7889.1|7888.4|7886.4|102
1681750800000|2023-04-17 17:00:00|7891.1|7889.1|7890.6|7888.6|7891.4|7889.4|7889.9|7887.9|77
1681751100000|2023-04-17 17:05:00|7890.4|7888.4|7887.9|7885.9|7890.6|7888.6|7886.9|7884.9|125
1681751400000|2023-04-17 17:10:00|7887.6|7885.6|7889.9|7887.9|7889.9|7887.9|7886.9|7884.9|84
1681751700000|2023-04-17 17:15:00|7889.6|7887.6|7890.6|7888.6|7891.9|7889.9|7889.6|7887.6|111
1681752000000|2023-04-17 17:20:00|7890.9|7888.9|7889.4|7887.4|7891.4|7889.4|7888.9|7886.9|51
1681752300000|2023-04-17 17:25:00|7889.9|7887.9|7889.9|7887.9|7889.9|7887.9|7887.9|7885.9|123
1681752600000|2023-04-17 17:30:00|7889.6|7887.6|7890.4|7888.4|7890.9|7888.9|7889.6|7887.6|68
1681752900000|2023-04-17 17:35:00|7890.1|7888.1|7890.4|7888.4|7890.9|7888.9|7889.4|7887.4|37
1681753200000|2023-04-17 17:40:00|7889.9|7887.9|7889.6|7887.6|7890.4|7888.4|7889.1|7887.1|49
1681753500000|2023-04-17 17:45:00|7889.4|7887.4|7889.9|7887.9|7890.9|7888.9|7888.6|7886.6|52
1681753800000|2023-04-17 17:50:00|7889.6|7887.6|7888.9|7886.9|7889.9|7887.9|7888.4|7886.4|105
1681754100000|2023-04-17 17:55:00|7888.6|7886.6|7885.1|7883.1|7888.6|7886.6|7884.9|7882.9|123
1681754400000|2023-04-17 18:00:00|7885.4|7883.4|7884.4|7882.4|7885.4|7883.4|7883.4|7881.4|74
1681754700000|2023-04-17 18:05:00|7884.1|7882.1|7885.1|7883.1|7885.4|7883.4|7883.9|7881.9|37
1681755000000|2023-04-17 18:10:00|7884.9|7882.9|7885.6|7883.6|7885.9|7883.9|7884.4|7882.4|40
1681755300000|2023-04-17 18:15:00|7885.4|7883.4|7885.6|7883.6|7886.1|7884.1|7884.9|7882.9|28
1681755600000|2023-04-17 18:20:00|7885.9|7883.9|7886.4|7884.4|7886.4|7884.4|7885.6|7883.6|38
1681755900000|2023-04-17 18:25:00|7886.6|7884.6|7887.9|7885.9|7888.1|7886.1|7886.1|7884.1|37
1681756200000|2023-04-17 18:30:00|7887.6|7885.6|7890.9|7888.9|7891.4|7889.4|7887.6|7885.6|94
1681756500000|2023-04-17 18:35:00|7890.6|7888.6|7889.4|7887.4|7890.9|7888.9|7889.4|7887.4|74
1681756800000|2023-04-17 18:40:00|7889.9|7887.9|7890.9|7888.9|7892.4|7890.4|7889.4|7887.4|262
1681757100000|2023-04-17 18:45:00|7891.4|7889.4|7890.9|7888.9|7891.9|7889.9|7889.9|7887.9|55
1681757400000|2023-04-17 18:50:00|7891.4|7889.4|7890.9|7888.9|7891.9|7889.9|7890.6|7888.6|90
1681757700000|2023-04-17 18:55:00|7891.1|7889.1|7891.9|7889.9|7892.4|7890.4|7890.9|7888.9|101
1681758000000|2023-04-17 19:00:00|7892.1|7890.1|7893.4|7891.4|7893.6|7891.6|7891.9|7889.9|69
1681758300000|2023-04-17 19:05:00|7892.9|7890.9|7893.9|7891.9|7893.9|7891.9|7892.6|7890.6|43
1681758600000|2023-04-17 19:10:00|7894.4|7892.4|7893.4|7891.4|7894.4|7892.4|7892.6|7890.6|51
1681758900000|2023-04-17 19:15:00|7893.6|7891.6|7894.1|7892.1|7894.4|7892.4|7892.9|7890.9|103
1681759200000|2023-04-17 19:20:00|7894.4|7892.4|7893.9|7891.9|7894.9|7892.9|7893.4|7891.4|77
1681759500000|2023-04-17 19:25:00|7893.6|7891.6|7893.4|7891.4|7894.4|7892.4|7892.9|7890.9|90
1681759800000|2023-04-17 19:30:00|7893.9|7891.9|7892.9|7890.9|7894.4|7892.4|7892.6|7890.6|144
1681760100000|2023-04-17 19:35:00|7892.6|7890.6|7891.9|7889.9|7893.4|7891.4|7891.4|7889.4|165
1681760400000|2023-04-17 19:40:00|7891.6|7889.6|7893.9|7891.9|7893.9|7891.9|7891.4|7889.4|79
1681760700000|2023-04-17 19:45:00|7893.6|7891.6|7892.9|7890.9|7893.6|7891.6|7891.4|7889.4|80
1681761000000|2023-04-17 19:50:00|7892.6|7890.6|7895.4|7893.4|7895.9|7893.9|7892.4|7890.4|222
1681761300000|2023-04-17 19:55:00|7895.6|7893.6|7905.3|7901.3|7905.6|7902.6|7895.6|7893.6|719
1681761600000|2023-04-17 20:00:00|7906.1|7902.1|7906.7|7902.7|7907.9|7903.9|7905.5|7901.5|0
1681761900000|2023-04-17 20:05:00|7906|7902|7905.4|7901.4|7906|7902|7903.8|7899.8|0
1681762200000|2023-04-17 20:10:00|7905.3|7901.3|7903.6|7899.6|7906.6|7902.6|7903.6|7899.6|0
1681762500000|2023-04-17 20:15:00|7903.7|7899.7|7905.3|7901.3|7905.7|7901.7|7903.6|7899.6|0
1681762800000|2023-04-17 20:20:00|7905.2|7901.2|7905.3|7901.3|7905.5|7901.5|7904.3|7900.3|0
1681763100000|2023-04-17 20:25:00|7905.2|7901.2|7904.5|7900.5|7905.3|7901.3|7904.5|7900.5|0
1681763400000|2023-04-17 20:30:00|7904.6|7900.6|7904.5|7900.5|7904.8|7900.8|7904.5|7900.5|0
1681763700000|2023-04-17 20:35:00|7904.3|7900.3|7907.4|7903.4|7907.9|7903.9|7903.4|7899.4|0
1681764000000|2023-04-17 20:40:00|7907.3|7903.3|7907.1|7903.1|7907.3|7903.3|7906.9|7902.9|0
1681764300000|2023-04-17 20:45:00|7907|7903|7905.8|7901.8|7907|7903|7905.8|7901.8|0
1681764600000|2023-04-17 20:50:00|7905.9|7901.9|7905.6|7901.6|7906.4|7902.4|7905.6|7901.6|0
1681764900000|2023-04-17 20:55:00|7905.3|7901.3|7903.9|7899.9|7905.6|7901.6|7903.8|7899.8|0
1681765200000|2023-04-17 21:00:00|7904|7900|7903.8|7899.8|7904.3|7900.3|7903.7|7899.7|0
1681765500000|2023-04-17 21:05:00|7903.9|7899.9|7903.4|7899.4|7903.9|7899.9|7903.3|7899.3|0
1681765800000|2023-04-17 21:10:00|7903.3|7899.3|7903.6|7899.6|7903.6|7899.6|7903.1|7899.1|0
1681766100000|2023-04-17 21:15:00|7903.4|7899.4|7902.5|7898.5|7903.4|7899.4|7902.1|7898.1|0
1681766400000|2023-04-17 21:20:00|7902.6|7898.6|7902.1|7898.1|7902.8|7898.8|7901.7|7897.7|0
1681766700000|2023-04-17 21:25:00|7902.2|7898.2|7902.2|7898.2|7902.3|7898.3|7902.1|7898.1|0
1681767000000|2023-04-17 21:30:00|7902.3|7898.3|7902.3|7898.3|7902.6|7898.6|7902.3|7898.3|0
1681767300000|2023-04-17 21:35:00|7902.2|7898.2|7901.9|7897.9|7902.2|7898.2|7901.9|7897.9|0
1681767600000|2023-04-17 21:40:00|7901.8|7897.8|7901.4|7897.4|7901.8|7897.8|7901.4|7897.4|0
1681767900000|2023-04-17 21:45:00|7901.6|7897.6|7901.7|7897.7|7901.8|7897.8|7901.6|7897.6|0
1681768200000|2023-04-17 21:50:00|7901.8|7897.8|7901.7|7897.7|7902|7898|7901.7|7897.7|0
1681768500000|2023-04-17 21:55:00|7901.6|7897.6|7901.6|7897.6|7901.8|7897.8|7901.3|7897.3|0
1681768800000|2023-04-17 22:00:00|7901.7|7897.7|7901.8|7897.8|7902.1|7898.1|7900.7|7896.7|0
1681769100000|2023-04-17 22:05:00|7901.6|7897.6|7901|7897|7901.6|7897.6|7900.8|7896.8|0
1681769400000|2023-04-17 22:10:00|7901.2|7897.2|7900.8|7896.8|7902.1|7898.1|7900.8|7896.8|0
1681769700000|2023-04-17 22:15:00|7900.7|7896.7|7899.9|7895.9|7900.8|7896.8|7899.6|7895.6|0
1681770000000|2023-04-17 22:20:00|7900|7896|7900|7896|7900.2|7896.2|7899.6|7895.6|0
1681770300000|2023-04-17 22:25:00|7900.1|7896.1|7900.3|7896.3|7901|7897|7899.7|7895.7|0
1681770600000|2023-04-17 22:30:00|7900.2|7896.2|7900.3|7896.3|7900.3|7896.3|7900|7896|0
1681770900000|2023-04-17 22:35:00|7900.4|7896.4|7900.1|7896.1|7900.4|7896.4|7900.1|7896.1|0
1681771200000|2023-04-17 22:40:00|7900.2|7896.2|7900.3|7896.3|7900.4|7896.4|7900.1|7896.1|0
1681771500000|2023-04-17 22:45:00|7900.2|7896.2|7900.3|7896.3|7900.3|7896.3|7899.7|7895.7|0
1681771800000|2023-04-17 22:50:00|7900.2|7896.2|7900.1|7896.1|7900.2|7896.2|7900.1|7896.1|0
1681772100000|2023-04-17 22:55:00|7900.2|7896.2|7901.4|7897.4|7901.4|7897.4|7900.1|7896.1|0
1681772400000|2023-04-17 23:00:00|7901.2|7897.2|7901|7897|7902.4|7898.4|7901|7897|0
1681772700000|2023-04-17 23:05:00|7901.1|7897.1|7901.4|7897.4|7901.4|7897.4|7901|7897|0
1681773000000|2023-04-17 23:10:00|7901.3|7897.3|7901.4|7897.4|7901.4|7897.4|7901|7897|0
1681773300000|2023-04-17 23:15:00|7901.5|7897.5|7902|7898|7902|7898|7901.4|7897.4|0
1681773600000|2023-04-17 23:20:00|7902.1|7898.1|7902|7898|7903|7899|7902|7898|0
1681773900000|2023-04-17 23:25:00|7902.1|7898.1|7902|7898|7902.3|7898.3|7901.5|7897.5|0
1681774200000|2023-04-17 23:30:00|7901.9|7897.9|7901.3|7897.3|7902|7898|7901.3|7897.3|0
1681774500000|2023-04-17 23:35:00|7901.4|7897.4|7901.5|7897.5|7901.7|7897.7|7901.3|7897.3|0
1681774800000|2023-04-17 23:40:00|7901.3|7897.3|7901.3|7897.3|7901.7|7897.7|7901.3|7897.3|0
1681775100000|2023-04-17 23:45:00|7901.2|7897.2|7902.7|7898.7|7903|7899|7900.4|7896.4|0
1681775400000|2023-04-17 23:50:00|7902.8|7898.8|7902.7|7898.7|7903|7899|7902.4|7898.4|0
1681775700000|2023-04-17 23:55:00|7902.8|7898.8|7902.7|7898.7|7903|7899|7902|7898|0
1681776000000|2023-04-18 00:00:00|7902.6|7898.6|7901.6|7898.6|7902.7|7898.7|7899.7|7895.7|18
1681776300000|2023-04-18 00:05:00|7901.4|7898.4|7896.6|7893.6|7901.4|7898.4|7896.6|7893.6|69
1681776600000|2023-04-18 00:10:00|7896.4|7893.4|7896.9|7893.9|7897.1|7894.1|7895.6|7892.6|54
1681776900000|2023-04-18 00:15:00|7896.6|7893.6|7895.6|7892.6|7896.9|7893.9|7894.4|7891.4|57
1681777200000|2023-04-18 00:20:00|7895.9|7892.9|7896.1|7893.1|7896.6|7893.6|7895.4|7892.4|11
1681777500000|2023-04-18 00:25:00|7896.4|7893.4|7897.1|7894.1|7897.4|7894.4|7896.4|7893.4|6
1681777800000|2023-04-18 00:30:00|7896.9|7893.9|7897.1|7894.1|7898.4|7895.4|7896.9|7893.9|8
1681778100000|2023-04-18 00:35:00|7896.9|7893.9|7895.6|7892.6|7896.9|7893.9|7895.4|7892.4|19
1681778400000|2023-04-18 00:40:00|7895.9|7892.9|7896.6|7893.6|7896.6|7893.6|7895.6|7892.6|8
1681778700000|2023-04-18 00:45:00|7896.9|7893.9|7896.9|7893.9|7897.6|7894.6|7896.4|7893.4|16
1681779000000|2023-04-18 00:50:00|7896.6|7893.6|7896.6|7893.6|7896.9|7893.9|7896.4|7893.4|15
1681779300000|2023-04-18 00:55:00|7896.4|7893.4|7896.6|7893.6|7896.9|7893.9|7896.1|7893.1|7
1681779600000|2023-04-18 01:00:00|7896.4|7893.4|7897.4|7894.4|7897.6|7894.6|7895.4|7892.4|27
1681779900000|2023-04-18 01:05:00|7897.1|7894.1|7895.4|7892.4|7897.1|7894.1|7895.1|7892.1|48
1681780200000|2023-04-18 01:10:00|7895.1|7892.1|7894.9|7891.9|7895.4|7892.4|7893.9|7890.9|22
1681780500000|2023-04-18 01:15:00|7894.6|7891.6|7895.1|7892.1|7895.1|7892.1|7894.1|7891.1|36
1681780800000|2023-04-18 01:20:00|7895.4|7892.4|7896.1|7893.1|7896.1|7893.1|7895.1|7892.1|6
1681781100000|2023-04-18 01:25:00|7896.4|7893.4|7898.1|7895.1|7899.1|7896.1|7896.1|7893.1|31
1681781400000|2023-04-18 01:30:00|7898.4|7895.4|7900.1|7897.1|7900.9|7897.9|7898.1|7895.1|21
1681781700000|2023-04-18 01:35:00|7899.4|7896.4|7900.4|7897.4|7900.6|7897.6|7899.4|7896.4|21
1681782000000|2023-04-18 01:40:00|7900.6|7897.6|7901.1|7898.1|7902.6|7899.6|7900.4|7897.4|13
1681782300000|2023-04-18 01:45:00|7900.9|7897.9|7899.1|7896.1|7900.9|7897.9|7898.6|7895.6|13
1681782600000|2023-04-18 01:50:00|7898.9|7895.9|7899.6|7896.6|7901.1|7898.1|7898.9|7895.9|4
1681782900000|2023-04-18 01:55:00|7899.9|7896.9|7898.6|7895.6|7899.9|7896.9|7897.6|7894.6|9
1681783200000|2023-04-18 02:00:00|7899.1|7896.1|7898.6|7895.6|7902.1|7899.1|7898.6|7895.6|22
1681783500000|2023-04-18 02:05:00|7898.9|7895.9|7900.6|7897.6|7901.1|7898.1|7898.6|7895.6|9
1681783800000|2023-04-18 02:10:00|7900.4|7897.4|7898.6|7895.6|7900.6|7897.6|7897.9|7894.9|22
1681784100000|2023-04-18 02:15:00|7898.9|7895.9|7899.9|7896.9|7900.6|7897.6|7898.6|7895.6|14
1681784400000|2023-04-18 02:20:00|7899.6|7896.6|7900.1|7897.1|7900.4|7897.4|7898.9|7895.9|17
1681784700000|2023-04-18 02:25:00|7899.9|7896.9|7899.6|7896.6|7900.1|7897.1|7899.4|7896.4|18
1681785000000|2023-04-18 02:30:00|7900.1|7897.1|7902.1|7899.1|7902.4|7899.4|7899.9|7896.9|59
1681785300000|2023-04-18 02:35:00|7901.6|7898.6|7901.4|7898.4|7902.6|7899.6|7901.1|7898.1|14
1681785600000|2023-04-18 02:40:00|7901.6|7898.6|7902.1|7899.1|7902.1|7899.1|7901.1|7898.1|11
1681785900000|2023-04-18 02:45:00|7901.9|7898.9|7901.1|7898.1|7902.1|7899.1|7901.1|7898.1|7
1681786200000|2023-04-18 02:50:00|7900.9|7897.9|7900.6|7897.6|7901.1|7898.1|7900.4|7897.4|1
1681786500000|2023-04-18 02:55:00|7900.1|7897.1|7900.9|7897.9|7901.1|7898.1|7900.1|7897.1|10
1681786800000|2023-04-18 03:00:00|7900.6|7897.6|7902.1|7899.1|7902.1|7899.1|7900.6|7897.6|13
1681787100000|2023-04-18 03:05:00|7902.4|7899.4|7900.4|7897.4|7902.4|7899.4|7900.1|7897.1|14
1681787400000|2023-04-18 03:10:00|7900.6|7897.6|7900.1|7897.1|7900.6|7897.6|7900.1|7897.1|4
1681787700000|2023-04-18 03:15:00|7900.4|7897.4|7899.6|7896.6|7900.4|7897.4|7899.6|7896.6|1
1681788000000|2023-04-18 03:20:00|7899.4|7896.4|7899.1|7896.1|7899.6|7896.6|7898.9|7895.9|8
1681788300000|2023-04-18 03:25:00|7898.9|7895.9|7898.6|7895.6|7898.9|7895.9|7898.1|7895.1|13
1681788600000|2023-04-18 03:30:00|7898.9|7895.9|7897.1|7894.1|7898.9|7895.9|7897.1|7894.1|21
1681788900000|2023-04-18 03:35:00|7896.9|7893.9|7895.6|7892.6|7896.9|7893.9|7895.4|7892.4|13
1681789200000|2023-04-18 03:40:00|7895.4|7892.4|7896.1|7893.1|7896.1|7893.1|7895.1|7892.1|12
1681789500000|2023-04-18 03:45:00|7895.9|7892.9|7895.4|7892.4|7896.1|7893.1|7895.1|7892.1|0
1681789800000|2023-04-18 03:50:00|7895.1|7892.1|7896.1|7893.1|7896.1|7893.1|7895.1|7892.1|8
1681790100000|2023-04-18 03:55:00|7895.9|7892.9|7896.1|7893.1|7896.1|7893.1|7895.6|7892.6|4
1681790400000|2023-04-18 04:00:00|7895.9|7892.9|7896.6|7893.6|7896.6|7893.6|7895.9|7892.9|2
1681790700000|2023-04-18 04:05:00|7896.9|7893.9|7896.4|7893.4|7896.9|7893.9|7895.9|7892.9|4
1681791000000|2023-04-18 04:10:00|7896.6|7893.6|7897.1|7894.1|7897.1|7894.1|7896.1|7893.1|4
1681791300000|2023-04-18 04:15:00|7896.9|7893.9|7896.4|7893.4|7896.9|7893.9|7896.1|7893.1|0
1681791600000|2023-04-18 04:20:00|7896.1|7893.1|7896.6|7893.6|7896.6|7893.6|7895.6|7892.6|7
1681791900000|2023-04-18 04:25:00|7896.9|7893.9|7896.9|7893.9|7897.1|7894.1|7896.9|7893.9|3
1681792200000|2023-04-18 04:30:00|7897.1|7894.1|7896.4|7893.4|7897.1|7894.1|7896.1|7893.1|10
1681792500000|2023-04-18 04:35:00|7895.9|7892.9|7895.9|7892.9|7895.9|7892.9|7894.6|7891.6|6
1681792800000|2023-04-18 04:40:00|7896.1|7893.1|7896.6|7893.6|7896.9|7893.9|7896.1|7893.1|12
1681793100000|2023-04-18 04:45:00|7896.4|7893.4|7894.1|7891.1|7896.4|7893.4|7893.6|7890.6|22
1681793400000|2023-04-18 04:50:00|7894.4|7891.4|7894.6|7891.6|7895.1|7892.1|7893.6|7890.6|9
1681793700000|2023-04-18 04:55:00|7894.9|7891.9|7896.1|7893.1|7896.4|7893.4|7894.9|7891.9|13
1681794000000|2023-04-18 05:00:00|7896.4|7893.4|7896.1|7893.1|7896.9|7893.9|7895.4|7892.4|32
1681794300000|2023-04-18 05:05:00|7895.9|7892.9|7895.1|7892.1|7895.9|7892.9|7894.9|7891.9|17
1681794600000|2023-04-18 05:10:00|7895.4|7892.4|7896.1|7893.1|7896.1|7893.1|7894.9|7891.9|7
1681794900000|2023-04-18 05:15:00|7895.9|7892.9|7897.1|7894.1|7897.1|7894.1|7895.9|7892.9|3
1681795200000|2023-04-18 05:20:00|7897.4|7894.4|7897.1|7894.1|7897.9|7894.9|7897.1|7894.1|3
1681795500000|2023-04-18 05:25:00|7897.4|7894.4|7897.6|7894.6|7897.6|7894.6|7896.9|7893.9|10
1681795800000|2023-04-18 05:30:00|7897.9|7894.9|7900.6|7897.6|7900.9|7897.9|7897.6|7894.6|32
1681796100000|2023-04-18 05:35:00|7900.9|7897.9|7900.6|7897.6|7901.9|7898.9|7900.1|7897.1|28
1681796400000|2023-04-18 05:40:00|7900.4|7897.4|7900.6|7897.6|7901.1|7898.1|7900.1|7897.1|19
1681796700000|2023-04-18 05:45:00|7900.9|7897.9|7902.4|7899.4|7903.1|7900.1|7900.6|7897.6|35
1681797000000|2023-04-18 05:50:00|7902.6|7899.6|7902.4|7899.4|7902.9|7899.9|7901.4|7898.4|49
1681797300000|2023-04-18 05:55:00|7902.6|7899.6|7901.6|7898.6|7902.9|7899.9|7901.1|7898.1|27
1681797600000|2023-04-18 06:00:00|7901.1|7898.1|7894.4|7892.4|7901.1|7898.4|7893.4|7891.4|359
1681797900000|2023-04-18 06:05:00|7894.9|7892.9|7895.6|7893.6|7896.1|7894.1|7891.9|7889.9|219
1681798200000|2023-04-18 06:10:00|7895.9|7893.9|7895.4|7893.4|7898.4|7896.4|7894.6|7892.6|163
1681798500000|2023-04-18 06:15:00|7894.9|7892.9|7894.1|7892.1|7898.6|7896.6|7893.1|7891.1|157
1681798800000|2023-04-18 06:20:00|7894.4|7892.4|7893.4|7891.4|7894.9|7892.9|7892.9|7890.9|83
1681799100000|2023-04-18 06:25:00|7892.9|7890.9|7892.6|7890.6|7894.4|7892.4|7892.1|7890.1|77
1681799400000|2023-04-18 06:30:00|7892.9|7890.9|7891.4|7889.4|7893.4|7891.4|7890.4|7888.4|173
1681799700000|2023-04-18 06:35:00|7891.1|7889.1|7890.4|7888.4|7891.9|7889.9|7889.9|7887.9|135
1681800000000|2023-04-18 06:40:00|7889.9|7887.9|7891.9|7889.9|7892.1|7890.1|7889.9|7887.9|121
1681800300000|2023-04-18 06:45:00|7891.4|7889.4|7892.9|7890.9|7892.9|7890.9|7890.4|7888.4|99
1681800600000|2023-04-18 06:50:00|7892.6|7890.6|7893.6|7891.6|7893.9|7891.9|7891.9|7889.9|105
1681800900000|2023-04-18 06:55:00|7893.9|7891.9|7892.4|7890.4|7896.1|7894.1|7892.4|7890.4|136
1681801200000|2023-04-18 07:00:00|7891.9|7890.9|7900.4|7899.4|7906.4|7905.4|7891.9|7890.9|3176
1681801500000|2023-04-18 07:05:00|7900.9|7899.9|7901.4|7900.4|7902.9|7901.9|7896.6|7895.6|995
1681801800000|2023-04-18 07:10:00|7901.1|7900.1|7906.9|7905.9|7907.6|7906.6|7899.9|7898.9|854
1681802100000|2023-04-18 07:15:00|7905.6|7904.6|7901.1|7900.1|7905.9|7904.9|7899.9|7898.9|832
1681802400000|2023-04-18 07:20:00|7900.9|7899.9|7902.9|7901.9|7904.6|7903.6|7900.4|7899.4|540
1681802700000|2023-04-18 07:25:00|7902.4|7901.4|7900.9|7899.9|7904.1|7903.1|7899.4|7898.4|447
1681803000000|2023-04-18 07:30:00|7900.4|7899.4|7898.4|7897.4|7901.4|7900.4|7895.9|7894.9|361
1681803300000|2023-04-18 07:35:00|7898.1|7897.1|7899.4|7898.4|7899.6|7898.6|7894.4|7893.4|355
1681803600000|2023-04-18 07:40:00|7899.6|7898.6|7901.5|7900.5|7902.2|7901.2|7897.9|7896.9|313
1681803900000|2023-04-18 07:45:00|7901|7900|7904.2|7903.2|7904.2|7903.2|7901|7900|298
1681804200000|2023-04-18 07:50:00|7904.5|7903.5|7901|7900|7906|7905|7901|7900|299
1681804500000|2023-04-18 07:55:00|7901.5|7900.5|7901|7900|7902.5|7901.5|7899|7898|484
1681804800000|2023-04-18 08:00:00|7900.7|7899.7|7902.2|7901.2|7902.5|7901.5|7899|7898|322
1681805100000|2023-04-18 08:05:00|7902|7901|7897.7|7896.7|7902.5|7901.5|7897.5|7896.5|507
1681805400000|2023-04-18 08:10:00|7898|7897|7896.5|7895.5|7899|7898|7895.5|7894.5|324
1681805700000|2023-04-18 08:15:00|7896.2|7895.2|7897.7|7896.7|7899|7898|7895.5|7894.5|275
1681806000000|2023-04-18 08:20:00|7898|7897|7894|7893|7898|7897|7893.5|7892.5|372
1681806300000|2023-04-18 08:25:00|7894.2|7893.2|7897.7|7896.7|7897.7|7896.7|7894.2|7893.2|353
1681806600000|2023-04-18 08:30:00|7898|7897|7896|7895|7898|7897|7895|7894|378
1681806900000|2023-04-18 08:35:00|7896.2|7895.2|7895.7|7894.7|7897.5|7896.5|7894|7893|481
1681807200000|2023-04-18 08:40:00|7896|7895|7897.2|7896.2|7900|7899|7895.2|7894.2|404
1681807500000|2023-04-18 08:45:00|7897.5|7896.5|7898|7897|7898.2|7897.2|7896|7895|295
1681807800000|2023-04-18 08:50:00|7898.2|7897.2|7898|7897|7900.5|7899.5|7898|7897|352
1681808100000|2023-04-18 08:55:00|7897.7|7896.7|7896|7895|7899|7898|7895.7|7894.7|408
1681808400000|2023-04-18 09:00:00|7895.7|7894.7|7893.2|7892.2|7896.2|7895.2|7893|7892|379
1681808700000|2023-04-18 09:05:00|7893.5|7892.5|7898.5|7897.5|7898.5|7897.5|7892.5|7891.5|296
1681809000000|2023-04-18 09:10:00|7899|7898|7895.5|7894.5|7899.5|7898.5|7895|7894|397
1681809300000|2023-04-18 09:15:00|7895.7|7894.7|7899.5|7898.5|7899.5|7898.5|7895.2|7894.2|333
1681809600000|2023-04-18 09:20:00|7900|7899|7899.5|7898.5|7901|7900|7898.7|7897.7|541
1681809900000|2023-04-18 09:25:00|7900|7899|7898|7897|7900|7899|7898|7897|304
1681810200000|2023-04-18 09:30:00|7898.5|7897.5|7898|7897|7900.5|7899.5|7898|7897|237
1681810500000|2023-04-18 09:35:00|7898.2|7897.2|7902.5|7901.5|7902.5|7901.5|7897|7896|350
1681810800000|2023-04-18 09:40:00|7903|7902|7901.2|7900.2|7904.5|7903.5|7901|7900|327
1681811100000|2023-04-18 09:45:00|7901.5|7900.5|7900.5|7899.5|7901.5|7900.5|7899|7898|274
1681811400000|2023-04-18 09:50:00|7900.2|7899.2|7900.2|7899.2|7902|7901|7898.7|7897.7|347
1681811700000|2023-04-18 09:55:00|7900.5|7899.5|7898.2|7897.2|7902.7|7901.7|7897.5|7896.5|357
1681812000000|2023-04-18 10:00:00|7898.5|7897.5|7898.7|7897.7|7900|7899|7895.5|7894.5|654
1681812300000|2023-04-18 10:05:00|7898.5|7897.5|7898.5|7897.5|7900.5|7899.5|7897.5|7896.5|180
1681812600000|2023-04-18 10:10:00|7898.2|7897.2|7901|7900|7902|7901|7898.2|7897.2|176
1681812900000|2023-04-18 10:15:00|7900.5|7899.5|7899.7|7898.7|7901|7900|7898.2|7897.2|198
1681813200000|2023-04-18 10:20:00|7900|7899|7900|7899|7901|7900|7899.5|7898.5|108
1681813500000|2023-04-18 10:25:00|7900.5|7899.5|7899.2|7898.2|7900.5|7899.5|7897|7896|302
1681813800000|2023-04-18 10:30:00|7899.5|7898.5|7901|7900|7901.7|7900.7|7899|7898|227
1681814100000|2023-04-18 10:35:00|7901.2|7900.2|7899.2|7898.2|7901.5|7900.5|7899|7898|225
1681814400000|2023-04-18 10:40:00|7899.5|7898.5|7903.5|7902.5|7903.5|7902.5|7899|7898|272
1681814700000|2023-04-18 10:45:00|7903.7|7902.7|7903|7902|7904|7903|7900.5|7899.5|261
1681815000000|2023-04-18 10:50:00|7902.7|7901.7|7904|7903|7904.2|7903.2|7902|7901|302
1681815300000|2023-04-18 10:55:00|7904.2|7903.2|7902.2|7901.2|7904.7|7903.7|7902|7901|550
1681815600000|2023-04-18 11:00:00|7901.5|7900.5|7895.5|7894.5|7901.5|7900.5|7895|7894|861
1681815900000|2023-04-18 11:05:00|7895.7|7894.7|7896.5|7895.5|7897.5|7896.5|7894.7|7893.7|401
1681816200000|2023-04-18 11:10:00|7896.7|7895.7|7898|7897|7898|7897|7895.5|7894.5|286
1681816500000|2023-04-18 11:15:00|7897.5|7896.5|7895.5|7894.5|7899|7898|7895.5|7894.5|294
1681816800000|2023-04-18 11:20:00|7895|7894|7892.7|7891.7|7895.5|7894.5|7892.7|7891.7|296
1681817100000|2023-04-18 11:25:00|7893|7892|7886|7885|7893|7892|7885.5|7884.5|593
1681817400000|2023-04-18 11:30:00|7886.2|7885.2|7886.5|7885.5|7890.7|7889.7|7886.2|7885.2|455
1681817700000|2023-04-18 11:35:00|7886.7|7885.7|7883.2|7882.2|7888.5|7887.5|7882.5|7881.5|274
1681818000000|2023-04-18 11:40:00|7883|7882|7886.1|7885.1|7886.3|7885.3|7881.1|7880.1|351
1681818300000|2023-04-18 11:45:00|7886.6|7885.6|7886.3|7885.3|7887.3|7886.3|7885.6|7884.6|244
1681818600000|2023-04-18 11:50:00|7886.1|7885.1|7885.1|7884.1|7886.6|7885.6|7884.6|7883.6|224
1681818900000|2023-04-18 11:55:00|7884.6|7883.6|7887.8|7886.8|7887.8|7886.8|7884.1|7883.1|348
1681819200000|2023-04-18 12:00:00|7888.1|7887.1|7890.1|7889.1|7890.6|7889.6|7887.6|7886.6|306
1681819500000|2023-04-18 12:05:00|7889.6|7888.6|7892.1|7891.1|7892.6|7891.6|7889.6|7888.6|413
1681819800000|2023-04-18 12:10:00|7891.6|7890.6|7892.1|7891.1|7893.1|7892.1|7890.3|7889.3|216
1681820100000|2023-04-18 12:15:00|7891.6|7890.6|7894.1|7893.1|7894.1|7893.1|7891.6|7890.6|304
1681820400000|2023-04-18 12:20:00|7894.6|7893.6|7896.1|7895.1|7896.6|7895.6|7893.1|7892.1|453
1681820700000|2023-04-18 12:25:00|7896.3|7895.3|7893.6|7892.6|7896.6|7895.6|7893.6|7892.6|275
1681821000000|2023-04-18 12:30:00|7893.1|7892.1|7897.6|7896.6|7898.1|7897.1|7892.6|7891.6|351
1681821300000|2023-04-18 12:35:00|7897.3|7896.3|7894.8|7893.8|7897.6|7896.6|7894.1|7893.1|283
1681821600000|2023-04-18 12:40:00|7895.1|7894.1|7896.6|7895.6|7898.1|7897.1|7895.1|7894.1|322
1681821900000|2023-04-18 12:45:00|7897.1|7896.1|7895.1|7894.1|7897.1|7896.1|7894.6|7893.6|282
1681822200000|2023-04-18 12:50:00|7894.8|7893.8|7897.6|7896.6|7898.1|7897.1|7893.6|7892.6|346
1681822500000|2023-04-18 12:55:00|7897.8|7896.8|7899.1|7898.1|7899.1|7898.1|7897.6|7896.6|328
1681822800000|2023-04-18 13:00:00|7898.8|7897.8|7901.1|7900.1|7901.6|7900.6|7896.1|7895.1|728
1681823100000|2023-04-18 13:05:00|7901.6|7900.6|7906.6|7905.6|7910.6|7909.6|7901.6|7900.6|2611
1681823400000|2023-04-18 13:10:00|7906.3|7905.3|7905.6|7904.6|7906.6|7905.6|7900.6|7899.6|508
1681823700000|2023-04-18 13:15:00|7905.8|7904.8|7905.8|7904.8|7906.6|7905.6|7901.6|7900.6|549
1681824000000|2023-04-18 13:20:00|7906.1|7905.1|7901.1|7900.1|7907.1|7906.1|7900.3|7899.3|358
1681824300000|2023-04-18 13:25:00|7900.8|7899.8|7904.3|7903.3|7904.8|7903.8|7900.1|7899.1|342
1681824600000|2023-04-18 13:30:00|7904.6|7903.6|7906.6|7905.6|7907.6|7906.6|7901.3|7900.3|1016
1681824900000|2023-04-18 13:35:00|7906.1|7905.1|7903.8|7902.8|7907.1|7906.1|7902.1|7901.1|471
1681825200000|2023-04-18 13:40:00|7904.1|7903.1|7902.1|7901.1|7904.1|7903.1|7900.1|7899.1|415
1681825500000|2023-04-18 13:45:00|7901.6|7900.6|7903.6|7902.6|7905.6|7904.6|7901.1|7900.1|477
1681825800000|2023-04-18 13:50:00|7903.1|7902.1|7903.6|7902.6|7905.1|7904.1|7901.6|7900.6|522
1681826100000|2023-04-18 13:55:00|7903.8|7902.8|7905.6|7904.6|7906.1|7905.1|7902.8|7901.8|659
1681826400000|2023-04-18 14:00:00|7905.8|7904.8|7900.1|7899.1|7907.1|7906.1|7899.1|7898.1|1111
1681826700000|2023-04-18 14:05:00|7899.8|7898.8|7907.1|7906.1|7907.6|7906.6|7899.6|7898.6|596
1681827000000|2023-04-18 14:10:00|7907.9|7906.9|7904.4|7903.4|7908.4|7907.4|7902.6|7901.6|487
1681827300000|2023-04-18 14:15:00|7904.9|7903.9|7906.4|7905.4|7910.1|7909.1|7904.4|7903.4|542
1681827600000|2023-04-18 14:20:00|7906.1|7905.1|7905.1|7904.1|7908.9|7907.9|7903.9|7902.9|454
1681827900000|2023-04-18 14:25:00|7904.9|7903.9|7903.1|7902.1|7905.6|7904.6|7899.9|7898.9|1014
1681828200000|2023-04-18 14:30:00|7902.9|7901.9|7901.9|7900.9|7904.1|7903.1|7899.4|7898.4|597
1681828500000|2023-04-18 14:35:00|7901.4|7900.4|7904.4|7903.4|7904.9|7903.9|7900.6|7899.6|300
1681828800000|2023-04-18 14:40:00|7903.9|7902.9|7907.6|7906.6|7909.4|7908.4|7903.9|7902.9|517
1681829100000|2023-04-18 14:45:00|7907.9|7906.9|7905.1|7904.1|7908.4|7907.4|7902.9|7901.9|438
1681829400000|2023-04-18 14:50:00|7904.9|7903.9|7908.4|7907.4|7908.4|7907.4|7902.9|7901.9|644
1681829700000|2023-04-18 14:55:00|7908.1|7907.1|7909.4|7908.4|7910.1|7909.1|7906.9|7905.9|448
1681830000000|2023-04-18 15:00:00|7909.9|7908.9|7909.6|7908.6|7911.4|7910.4|7908.4|7907.4|715
1681830300000|2023-04-18 15:05:00|7909.4|7908.4|7911.1|7910.1|7912.1|7911.1|7909.1|7908.1|691
1681830600000|2023-04-18 15:10:00|7911.4|7910.4|7908.9|7907.9|7911.9|7910.9|7908.6|7907.6|632
1681830900000|2023-04-18 15:15:00|7909.1|7908.1|7908.9|7907.9|7911.4|7910.4|7907.9|7906.9|817
1681831200000|2023-04-18 15:20:00|7908.6|7907.6|7907.6|7906.6|7908.9|7907.9|7906.9|7905.9|791
1681831500000|2023-04-18 15:25:00|7907.4|7906.4|7909.4|7907.4|7910.4|7909.4|7906.9|7905.9|2246
1681831800000|2023-04-18 15:30:00|7908.9|7906.9|7909.9|7907.9|7911.4|7909.4|7907.9|7905.9|4836
1681832100000|2023-04-18 15:35:00|7909.4|7907.4|7903.9|7901.9|7912.9|7910.9|7903.9|7901.9|1474
1681832400000|2023-04-18 15:40:00|7904.4|7902.4|7906.1|7904.1|7909.6|7907.6|7903.4|7901.4|908
1681832700000|2023-04-18 15:45:00|7906.4|7904.4|7906.4|7904.4|7906.9|7904.9|7902.9|7900.9|529
1681833000000|2023-04-18 15:50:00|7906.1|7904.1|7905.1|7903.1|7906.1|7904.1|7903.4|7901.4|343
1681833300000|2023-04-18 15:55:00|7904.9|7902.9|7905.4|7903.4|7905.9|7903.9|7903.9|7901.9|297
1681833600000|2023-04-18 16:00:00|7905.6|7903.6|7906.4|7904.4|7907.4|7905.4|7903.4|7901.4|235
1681833900000|2023-04-18 16:05:00|7906.6|7904.6|7907.4|7905.4|7907.6|7905.6|7905.9|7903.9|219
1681834200000|2023-04-18 16:10:00|7907.1|7905.1|7908.4|7906.4|7908.9|7906.9|7905.9|7903.9|279
1681834500000|2023-04-18 16:15:00|7908.9|7906.9|7909.4|7907.4|7909.4|7907.4|7907.4|7905.4|101
1681834800000|2023-04-18 16:20:00|7909.6|7907.6|7909.9|7907.9|7909.9|7907.9|7907.4|7905.4|131
1681835100000|2023-04-18 16:25:00|7909.6|7907.6|7911.4|7909.4|7911.9|7909.9|7909.6|7907.6|117
1681835400000|2023-04-18 16:30:00|7911.6|7909.6|7910.9|7908.9|7912.1|7910.1|7910.4|7908.4|75
1681835700000|2023-04-18 16:35:00|7911.1|7909.1|7909.4|7907.4|7911.4|7909.4|7909.4|7907.4|83
1681836000000|2023-04-18 16:40:00|7909.6|7907.6|7910.9|7908.9|7912.4|7910.4|7909.6|7907.6|107
1681836300000|2023-04-18 16:45:00|7910.6|7908.6|7911.6|7909.6|7911.6|7909.6|7909.4|7907.4|84
1681836600000|2023-04-18 16:50:00|7911.9|7909.9|7910.1|7908.1|7912.6|7910.6|7908.9|7906.9|231
1681836900000|2023-04-18 16:55:00|7910.4|7908.4|7907.6|7905.6|7910.4|7908.4|7907.4|7905.4|169
1681837200000|2023-04-18 17:00:00|7907.4|7905.4|7906.9|7904.9|7907.9|7905.9|7905.9|7903.9|198
1681837500000|2023-04-18 17:05:00|7907.4|7905.4|7908.9|7906.9|7909.9|7907.9|7907.1|7905.1|110
1681837800000|2023-04-18 17:10:00|7909.1|7907.1|7907.4|7905.4|7909.4|7907.4|7907.1|7905.1|148
1681838100000|2023-04-18 17:15:00|7906.9|7904.9|7907.4|7905.4|7907.4|7905.4|7906.1|7904.1|102
1681838400000|2023-04-18 17:20:00|7907.1|7905.1|7906.9|7904.9|7907.4|7905.4|7906.4|7904.4|81
1681838700000|2023-04-18 17:25:00|7906.6|7904.6|7905.9|7903.9|7907.4|7905.4|7905.4|7903.4|93
1681839000000|2023-04-18 17:30:00|7905.4|7903.4|7908.1|7906.1|7908.4|7906.4|7905.4|7903.4|58
1681839300000|2023-04-18 17:35:00|7907.9|7905.9|7909.4|7907.4|7909.9|7907.9|7907.9|7905.9|36
1681839600000|2023-04-18 17:40:00|7909.6|7907.6|7910.4|7908.4|7910.9|7908.9|7908.9|7906.9|66
1681839900000|2023-04-18 17:45:00|7910.1|7908.1|7910.9|7908.9|7912.4|7910.4|7910.1|7908.1|67
1681840200000|2023-04-18 17:50:00|7911.1|7909.1|7910.4|7908.4|7911.4|7909.4|7909.9|7907.9|45
1681840500000|2023-04-18 17:55:00|7910.1|7908.1|7908.9|7906.9|7910.6|7908.6|7908.4|7906.4|41
1681840800000|2023-04-18 18:00:00|7909.1|7907.1|7908.9|7906.9|7909.9|7907.9|7907.9|7905.9|70
1681841100000|2023-04-18 18:05:00|7908.6|7906.6|7908.1|7906.1|7908.6|7906.6|7905.9|7903.9|117
1681841400000|2023-04-18 18:10:00|7907.9|7905.9|7907.4|7905.4|7909.4|7907.4|7906.9|7904.9|83
1681841700000|2023-04-18 18:15:00|7907.1|7905.1|7906.9|7904.9|7908.4|7906.4|7906.1|7904.1|82
1681842000000|2023-04-18 18:20:00|7907.4|7905.4|7908.6|7906.6|7908.9|7906.9|7906.9|7904.9|52
1681842300000|2023-04-18 18:25:00|7908.4|7906.4|7908.9|7906.9|7909.4|7907.4|7907.9|7905.9|95
1681842600000|2023-04-18 18:30:00|7908.6|7906.6|7908.9|7906.9|7909.4|7907.4|7907.9|7905.9|85
1681842900000|2023-04-18 18:35:00|7908.6|7906.6|7909.4|7907.4|7910.4|7908.4|7908.4|7906.4|67
1681843200000|2023-04-18 18:40:00|7909.1|7907.1|7906.9|7904.9|7909.4|7907.4|7906.4|7904.4|67
1681843500000|2023-04-18 18:45:00|7906.6|7904.6|7903.9|7901.9|7907.4|7905.4|7901.9|7899.9|268
1681843800000|2023-04-18 18:50:00|7903.6|7901.6|7905.1|7903.1|7905.9|7903.9|7902.6|7900.6|101
1681844100000|2023-04-18 18:55:00|7904.9|7902.9|7907.9|7905.9|7907.9|7905.9|7904.9|7902.9|38
1681844400000|2023-04-18 19:00:00|7908.1|7906.1|7909.4|7907.4|7909.4|7907.4|7906.9|7904.9|27
1681844700000|2023-04-18 19:05:00|7909.1|7907.1|7910.4|7908.4|7910.4|7908.4|7909.1|7907.1|80
1681845000000|2023-04-18 19:10:00|7910.6|7908.6|7910.9|7908.9|7911.9|7909.9|7910.4|7908.4|61
1681845300000|2023-04-18 19:15:00|7910.6|7908.6|7912.4|7910.4|7912.6|7910.6|7909.4|7907.4|79
1681845600000|2023-04-18 19:20:00|7912.9|7910.9|7910.6|7908.6|7913.4|7911.4|7910.4|7908.4|32
1681845900000|2023-04-18 19:25:00|7910.4|7908.4|7911.6|7909.6|7911.9|7909.9|7909.4|7907.4|57
1681846200000|2023-04-18 19:30:00|7911.4|7909.4|7911.9|7909.9|7912.4|7910.4|7910.1|7908.1|70
1681846500000|2023-04-18 19:35:00|7912.1|7910.1|7911.4|7909.4|7912.4|7910.4|7910.9|7908.9|35
1681846800000|2023-04-18 19:40:00|7911.1|7909.1|7912.9|7910.9|7912.9|7910.9|7910.9|7908.9|69
1681847100000|2023-04-18 19:45:00|7913.4|7911.4|7913.6|7911.6|7913.9|7911.9|7911.9|7909.9|123
1681847400000|2023-04-18 19:50:00|7913.9|7911.9|7915.1|7913.1|7915.4|7913.4|7912.4|7910.4|259
1681847700000|2023-04-18 19:55:00|7915.4|7913.4|7918.4|7914.4|7920.6|7918.6|7915.1|7913.1|996
1681848000000|2023-04-18 20:00:00|7918.5|7914.5|7915.1|7911.1|7919.2|7915.2|7912.3|7908.3|0
1681848300000|2023-04-18 20:05:00|7915.3|7911.3|7914.7|7910.7|7916|7912|7914.2|7910.2|0
1681848600000|2023-04-18 20:10:00|7914.6|7910.6|7916.3|7912.3|7916.6|7912.6|7914.3|7910.3|0
1681848900000|2023-04-18 20:15:00|7916.4|7912.4|7916.3|7912.3|7916.6|7912.6|7915.7|7911.7|0
1681849200000|2023-04-18 20:20:00|7916.4|7912.4|7916.2|7912.2|7917.9|7913.9|7916.2|7912.2|0
1681849500000|2023-04-18 20:25:00|7916.3|7912.3|7918.1|7914.1|7918.4|7914.4|7915.8|7911.8|0
1681849800000|2023-04-18 20:30:00|7918|7914|7917.8|7913.8|7918.8|7914.8|7917.4|7913.4|0
1681850100000|2023-04-18 20:35:00|7917.9|7913.9|7918.8|7914.8|7919.1|7915.1|7917.8|7913.8|0
1681850400000|2023-04-18 20:40:00|7918.7|7914.7|7919.4|7915.4|7919.4|7915.4|7918.5|7914.5|0
1681850700000|2023-04-18 20:45:00|7919.3|7915.3|7919.6|7915.6|7920|7916|7919.1|7915.1|0
1681851000000|2023-04-18 20:50:00|7919.4|7915.4|7918.3|7914.3|7919.4|7915.4|7917.9|7913.9|0
1681851300000|2023-04-18 20:55:00|7918.4|7914.4|7917.4|7913.4|7918.7|7914.7|7916.7|7912.7|0
1681851600000|2023-04-18 21:00:00|7917.5|7913.5|7916.9|7912.9|7917.6|7913.6|7916.9|7912.9|0
1681851900000|2023-04-18 21:05:00|7917|7913|7916.8|7912.8|7917|7913|7916.6|7912.6|0
1681852200000|2023-04-18 21:10:00|7916.7|7912.7|7916.8|7912.8|7916.8|7912.8|7916.7|7912.7|0
1681852500000|2023-04-18 21:15:00|7916.9|7912.9|7916.7|7912.7|7917|7913|7916.7|7912.7|0
1681852800000|2023-04-18 21:20:00|7916.8|7912.8|7917.2|7913.2|7917.2|7913.2|7916.8|7912.8|0
1681853100000|2023-04-18 21:25:00|7917.1|7913.1|7916.7|7912.7|7917.3|7913.3|7916.7|7912.7|0
1681853400000|2023-04-18 21:30:00|7916.8|7912.8|7916.8|7912.8|7916.9|7912.9|7916.7|7912.7|0
1681853700000|2023-04-18 21:35:00|7916.9|7912.9|7916.9|7912.9|7917|7913|7916.7|7912.7|0
1681854000000|2023-04-18 21:40:00|7916.8|7912.8|7916.6|7912.6|7916.8|7912.8|7916.6|7912.6|0
1681854300000|2023-04-18 21:45:00|7916.7|7912.7|7916.4|7912.4|7916.8|7912.8|7916.4|7912.4|0
1681854600000|2023-04-18 21:50:00|7916.3|7912.3|7916.4|7912.4|7916.5|7912.5|7916.1|7912.1|0
1681854900000|2023-04-18 21:55:00|7916.5|7912.5|7916.4|7912.4|7916.5|7912.5|7916.2|7912.2|0
1681855200000|2023-04-18 22:00:00|7915.7|7911.7|7914.2|7910.2|7915.7|7911.7|7913.3|7909.3|0
1681855500000|2023-04-18 22:05:00|7914.1|7910.1|7915.1|7911.1|7915.8|7911.8|7914.1|7910.1|0
1681855800000|2023-04-18 22:10:00|7915.3|7911.3|7915.7|7911.7|7915.7|7911.7|7914.7|7910.7|0
1681856100000|2023-04-18 22:15:00|7915.6|7911.6|7914|7910|7915.6|7911.6|7914|7910|0
1681856400000|2023-04-18 22:20:00|7914.1|7910.1|7914|7910|7914.7|7910.7|7914|7910|0
1681856700000|2023-04-18 22:25:00|7914.1|7910.1|7914.7|7910.7|7914.7|7910.7|7914|7910|0
1681857000000|2023-04-18 22:30:00|7914.6|7910.6|7914.7|7910.7|7914.7|7910.7|7914.4|7910.4|0
1681857300000|2023-04-18 22:35:00|7914.6|7910.6|7914.7|7910.7|7915|7911|7914|7910|0
1681857600000|2023-04-18 22:40:00|7914.8|7910.8|7913.4|7909.4|7915|7911|7913.4|7909.4|0
1681857900000|2023-04-18 22:45:00|7913.2|7909.2|7915.2|7911.2|7915.5|7911.5|7912.9|7908.9|0
1681858200000|2023-04-18 22:50:00|7915.3|7911.3|7915.6|7911.6|7915.8|7911.8|7915.2|7911.2|0
1681858500000|2023-04-18 22:55:00|7915.8|7911.8|7916.5|7912.5|7916.5|7912.5|7915.5|7911.5|0
1681858800000|2023-04-18 23:00:00|7916.4|7912.4|7916|7912|7916.5|7912.5|7915.4|7911.4|0
1681859100000|2023-04-18 23:05:00|7915.9|7911.9|7915.3|7911.3|7916|7912|7915.3|7911.3|0
1681859400000|2023-04-18 23:10:00|7915.2|7911.2|7915.3|7911.3|7915.3|7911.3|7914.9|7910.9|0
1681859700000|2023-04-18 23:15:00|7915.4|7911.4|7915.3|7911.3|7915.6|7911.6|7914.9|7910.9|0
1681860000000|2023-04-18 23:20:00|7915.2|7911.2|7914.6|7910.6|7915.2|7911.2|7914.6|7910.6|0
1681860300000|2023-04-18 23:25:00|7914.5|7910.5|7913.9|7909.9|7914.6|7910.6|7913.9|7909.9|0
1681860600000|2023-04-18 23:30:00|7913.8|7909.8|7913.6|7909.6|7914.3|7910.3|7913.3|7909.3|0
1681860900000|2023-04-18 23:35:00|7913.8|7909.8|7913.9|7909.9|7914.3|7910.3|7913.8|7909.8|0
1681861200000|2023-04-18 23:40:00|7914|7910|7913.7|7909.7|7914.3|7910.3|7913.7|7909.7|0
1681861500000|2023-04-18 23:45:00|7913.5|7909.5|7913.9|7909.9|7913.9|7909.9|7913.3|7909.3|0
1681861800000|2023-04-18 23:50:00|7913.8|7909.8|7913.7|7909.7|7913.9|7909.9|7913.1|7909.1|0
1681862100000|2023-04-18 23:55:00|7913.8|7909.8|7913.3|7909.3|7914.3|7910.3|7913.3|7909.3|0
1681862400000|2023-04-19 00:00:00|7913.2|7909.2|7912.4|7909.4|7913.3|7909.6|7908.6|7905.3|89
1681862700000|2023-04-19 00:05:00|7912.6|7909.6|7914.6|7911.6|7914.9|7911.9|7912.6|7909.6|33
1681863000000|2023-04-19 00:10:00|7914.9|7911.9|7913.9|7910.9|7914.9|7911.9|7913.6|7910.6|17
1681863300000|2023-04-19 00:15:00|7914.4|7911.4|7912.6|7909.6|7914.4|7911.4|7912.6|7909.6|50
1681863600000|2023-04-19 00:20:00|7912.9|7909.9|7911.9|7908.9|7913.1|7910.1|7911.1|7908.1|17
1681863900000|2023-04-19 00:25:00|7911.6|7908.6|7911.1|7908.1|7911.9|7908.9|7911.1|7908.1|27
1681864200000|2023-04-19 00:30:00|7910.9|7907.9|7912.1|7909.1|7912.1|7909.1|7910.6|7907.6|22
1681864500000|2023-04-19 00:35:00|7911.9|7908.9|7910.6|7907.6|7912.1|7909.1|7910.6|7907.6|13
1681864800000|2023-04-19 00:40:00|7910.4|7907.4|7911.6|7908.6|7911.9|7908.9|7910.1|7907.1|19
1681865100000|2023-04-19 00:45:00|7911.9|7908.9|7913.1|7910.1|7913.1|7910.1|7911.9|7908.9|22
1681865400000|2023-04-19 00:50:00|7913.4|7910.4|7912.6|7909.6|7914.1|7911.1|7912.4|7909.4|16
1681865700000|2023-04-19 00:55:00|7912.9|7909.9|7912.1|7909.1|7913.1|7910.1|7911.9|7908.9|19
1681866000000|2023-04-19 01:00:00|7911.9|7908.9|7913.1|7910.1|7913.4|7910.4|7911.9|7908.9|18
1681866300000|2023-04-19 01:05:00|7913.4|7910.4|7914.6|7911.6|7915.1|7912.1|7913.4|7910.4|12
1681866600000|2023-04-19 01:10:00|7914.4|7911.4|7914.1|7911.1|7914.6|7911.6|7913.6|7910.6|8
1681866900000|2023-04-19 01:15:00|7913.9|7910.9|7917.1|7914.1|7917.6|7914.6|7913.9|7910.9|27
1681867200000|2023-04-19 01:20:00|7916.6|7913.6|7914.1|7911.1|7917.1|7914.1|7913.1|7910.1|22
1681867500000|2023-04-19 01:25:00|7914.4|7911.4|7914.1|7911.1|7915.1|7912.1|7914.1|7911.1|2
1681867800000|2023-04-19 01:30:00|7913.9|7910.9|7912.4|7909.4|7913.9|7910.9|7912.4|7909.4|6
1681868100000|2023-04-19 01:35:00|7912.1|7909.1|7912.1|7909.1|7913.1|7910.1|7911.6|7908.6|16
1681868400000|2023-04-19 01:40:00|7911.9|7908.9|7911.1|7908.1|7912.6|7909.6|7911.1|7908.1|85
1681868700000|2023-04-19 01:45:00|7911.4|7908.4|7910.4|7907.4|7911.4|7908.4|7909.9|7906.9|14
1681869000000|2023-04-19 01:50:00|7910.1|7907.1|7911.1|7908.1|7911.6|7908.6|7909.6|7906.6|21
1681869300000|2023-04-19 01:55:00|7911.4|7908.4|7910.1|7907.1|7911.6|7908.6|7910.1|7907.1|0
1681869600000|2023-04-19 02:00:00|7909.6|7906.6|7908.6|7905.6|7910.4|7907.4|7908.6|7905.6|7
1681869900000|2023-04-19 02:05:00|7908.4|7905.4|7909.1|7906.1|7909.6|7906.6|7908.1|7905.1|15
1681870200000|2023-04-19 02:10:00|7909.4|7906.4|7909.4|7906.4|7909.4|7906.4|7908.9|7905.9|3
1681870500000|2023-04-19 02:15:00|7909.6|7906.6|7909.9|7906.9|7910.4|7907.4|7909.6|7906.6|6
1681870800000|2023-04-19 02:20:00|7910.1|7907.1|7911.4|7908.4|7911.6|7908.6|7910.1|7907.1|5
1681871100000|2023-04-19 02:25:00|7911.6|7908.6|7912.1|7909.1|7912.6|7909.6|7911.4|7908.4|8
1681871400000|2023-04-19 02:30:00|7912.4|7909.4|7913.1|7910.1|7913.4|7910.4|7912.1|7909.1|6
1681871700000|2023-04-19 02:35:00|7913.4|7910.4|7914.1|7911.1|7914.4|7911.4|7913.1|7910.1|5
1681872000000|2023-04-19 02:40:00|7913.9|7910.9|7913.6|7910.6|7914.4|7911.4|7913.6|7910.6|11
1681872300000|2023-04-19 02:45:00|7913.4|7910.4|7913.6|7910.6|7913.9|7910.9|7913.4|7910.4|2
1681872600000|2023-04-19 02:50:00|7913.9|7910.9|7912.6|7909.6|7913.9|7910.9|7912.6|7909.6|8
1681872900000|2023-04-19 02:55:00|7912.1|7909.1|7912.1|7909.1|7912.6|7909.6|7912.1|7909.1|5
1681873200000|2023-04-19 03:00:00|7912.4|7909.4|7912.9|7909.9|7913.1|7910.1|7912.4|7909.4|6
1681873500000|2023-04-19 03:05:00|7912.6|7909.6|7913.6|7910.6|7913.6|7910.6|7912.6|7909.6|14
1681873800000|2023-04-19 03:10:00|7913.9|7910.9|7914.1|7911.1|7914.1|7911.1|7913.6|7910.6|3
1681874100000|2023-04-19 03:15:00|7913.9|7910.9|7913.6|7910.6|7914.1|7911.1|7913.6|7910.6|12
1681874400000|2023-04-19 03:20:00|7913.4|7910.4|7913.1|7910.1|7913.9|7910.9|7913.1|7910.1|2
1681874700000|2023-04-19 03:25:00|7912.9|7909.9|7913.6|7910.6|7913.6|7910.6|7912.9|7909.9|8
1681875000000|2023-04-19 03:30:00|7913.4|7910.4|7912.6|7909.6|7913.6|7910.6|7912.6|7909.6|6
1681875300000|2023-04-19 03:35:00|7912.4|7909.4|7912.1|7909.1|7913.1|7910.1|7912.1|7909.1|9
1681875600000|2023-04-19 03:40:00|7911.9|7908.9|7912.9|7909.9|7912.9|7909.9|7911.9|7908.9|17
1681875900000|2023-04-19 03:45:00|7912.6|7909.6|7912.4|7909.4|7912.9|7909.9|7912.4|7909.4|7
1681876200000|2023-04-19 03:50:00|7912.1|7909.1|7912.4|7909.4|7912.4|7909.4|7911.9|7908.9|12
1681876500000|2023-04-19 03:55:00|7912.1|7909.1|7912.6|7909.6|7912.6|7909.6|7912.1|7909.1|9
1681876800000|2023-04-19 04:00:00|7912.9|7909.9|7912.1|7909.1|7912.9|7909.9|7911.9|7908.9|29
1681877100000|2023-04-19 04:05:00|7911.9|7908.9|7910.9|7907.9|7911.9|7908.9|7910.9|7907.9|11
1681877400000|2023-04-19 04:10:00|7910.6|7907.6|7910.1|7907.1|7910.9|7907.9|7910.1|7907.1|15
1681877700000|2023-04-19 04:15:00|7909.9|7906.9|7909.6|7906.6|7909.9|7906.9|7909.4|7906.4|7
1681878000000|2023-04-19 04:20:00|7909.9|7906.9|7910.1|7907.1|7910.1|7907.1|7909.6|7906.6|9
1681878300000|2023-04-19 04:25:00|7910.4|7907.4|7909.6|7906.6|7910.4|7907.4|7909.6|7906.6|6
1681878600000|2023-04-19 04:30:00|7909.9|7906.9|7910.1|7907.1|7910.6|7907.6|7909.9|7906.9|27
1681878900000|2023-04-19 04:35:00|7909.9|7906.9|7909.4|7906.4|7909.9|7906.9|7909.4|7906.4|1
1681879200000|2023-04-19 04:40:00|7909.1|7906.1|7910.6|7907.6|7910.6|7907.6|7908.9|7905.9|13
1681879500000|2023-04-19 04:45:00|7910.9|7907.9|7910.9|7907.9|7910.9|7907.9|7910.6|7907.6|28
1681879800000|2023-04-19 04:50:00|7911.4|7908.4|7911.4|7908.4|7911.4|7908.4|7911.1|7908.1|14
1681880100000|2023-04-19 04:55:00|7911.9|7908.9|7911.6|7908.6|7911.9|7908.9|7911.4|7908.4|19
1681880400000|2023-04-19 05:00:00|7912.1|7909.1|7912.1|7909.1|7912.9|7909.9|7910.9|7907.9|90
1681880700000|2023-04-19 05:05:00|7912.4|7909.4|7911.4|7908.4|7912.4|7909.4|7911.1|7908.1|25
1681881000000|2023-04-19 05:10:00|7911.6|7908.6|7912.6|7909.6|7912.9|7909.9|7911.6|7908.6|27
1681881300000|2023-04-19 05:15:00|7912.9|7909.9|7911.9|7908.9|7912.9|7909.9|7911.1|7908.1|19
1681881600000|2023-04-19 05:20:00|7911.6|7908.6|7912.4|7909.4|7912.4|7909.4|7911.6|7908.6|7
1681881900000|2023-04-19 05:25:00|7912.1|7909.1|7910.6|7907.6|7912.1|7909.1|7910.6|7907.6|49
1681882200000|2023-04-19 05:30:00|7910.4|7907.4|7911.1|7908.1|7911.4|7908.4|7910.4|7907.4|35
1681882500000|2023-04-19 05:35:00|7911.4|7908.4|7908.9|7905.9|7911.4|7908.4|7908.4|7905.4|81
1681882800000|2023-04-19 05:40:00|7909.1|7906.1|7909.9|7906.9|7909.9|7906.9|7908.4|7905.4|62
1681883100000|2023-04-19 05:45:00|7910.1|7907.1|7911.1|7908.1|7911.9|7908.9|7909.9|7906.9|71
1681883400000|2023-04-19 05:50:00|7911.4|7908.4|7911.4|7908.4|7912.1|7909.1|7910.9|7907.9|51
1681883700000|2023-04-19 05:55:00|7911.6|7908.6|7910.9|7907.9|7911.9|7908.9|7910.1|7907.1|63
1681884000000|2023-04-19 06:00:00|7911.1|7908.1|7906.1|7904.1|7911.6|7909.1|7904.9|7902.9|495
1681884300000|2023-04-19 06:05:00|7905.9|7903.9|7900.4|7898.4|7906.1|7904.1|7899.9|7897.9|215
1681884600000|2023-04-19 06:10:00|7900.6|7898.6|7900.4|7898.4|7902.4|7900.4|7898.4|7896.4|381
1681884900000|2023-04-19 06:15:00|7900.9|7898.9|7896.6|7894.6|7901.9|7899.9|7896.4|7894.4|136
1681885200000|2023-04-19 06:20:00|7896.9|7894.9|7896.6|7894.6|7898.1|7896.1|7895.9|7893.9|126
1681885500000|2023-04-19 06:25:00|7896.4|7894.4|7898.4|7896.4|7899.9|7897.9|7895.6|7893.6|125
1681885800000|2023-04-19 06:30:00|7898.1|7896.1|7900.4|7898.4|7901.4|7899.4|7898.1|7896.1|180
1681886100000|2023-04-19 06:35:00|7900.1|7898.1|7895.6|7893.6|7900.4|7898.4|7894.9|7892.9|281
1681886400000|2023-04-19 06:40:00|7895.9|7893.9|7892.9|7890.9|7897.6|7895.6|7891.9|7889.9|352
1681886700000|2023-04-19 06:45:00|7893.4|7891.4|7893.6|7891.6|7894.1|7892.1|7891.1|7889.1|199
1681887000000|2023-04-19 06:50:00|7893.4|7891.4|7894.9|7892.9|7894.9|7892.9|7891.9|7889.9|121
1681887300000|2023-04-19 06:55:00|7894.6|7892.6|7886.4|7884.4|7894.9|7892.9|7885.1|7883.1|302
1681887600000|2023-04-19 07:00:00|7885.9|7884.9|7881.4|7880.4|7889.9|7888.9|7878.9|7877.9|2432
1681887900000|2023-04-19 07:05:00|7881.6|7880.6|7881.1|7880.1|7886.9|7885.9|7878.4|7877.4|1422
1681888200000|2023-04-19 07:10:00|7880.4|7879.4|7876.9|7875.9|7884.4|7883.4|7876.9|7875.9|1056
1681888500000|2023-04-19 07:15:00|7877.9|7876.9|7885.9|7884.9|7888.1|7887.1|7876.9|7875.9|888
1681888800000|2023-04-19 07:20:00|7885.4|7884.4|7887.4|7886.4|7889.9|7888.9|7883.6|7882.6|842
1681889100000|2023-04-19 07:25:00|7887.6|7886.6|7890.1|7889.1|7894.4|7893.4|7886.6|7885.6|1009
1681889400000|2023-04-19 07:30:00|7889.9|7888.9|7886.9|7885.9|7890.9|7889.9|7885.9|7884.9|574
1681889700000|2023-04-19 07:35:00|7886.4|7885.4|7885.9|7884.9|7888.9|7887.9|7884.4|7883.4|518
1681890000000|2023-04-19 07:40:00|7886.4|7885.4|7887.9|7886.9|7888.9|7887.9|7881.4|7880.4|514
1681890300000|2023-04-19 07:45:00|7887.4|7886.4|7890.1|7889.1|7892.4|7891.4|7887.4|7886.4|436
1681890600000|2023-04-19 07:50:00|7890.4|7889.4|7892.1|7891.1|7892.9|7891.9|7888.4|7887.4|467
1681890900000|2023-04-19 07:55:00|7891.9|7890.9|7887.4|7886.4|7891.9|7890.9|7887.4|7886.4|351
1681891200000|2023-04-19 08:00:00|7887.9|7886.9|7884.6|7883.6|7888.9|7887.9|7883.4|7882.4|535
1681891500000|2023-04-19 08:05:00|7884.4|7883.4|7880.4|7879.4|7887.9|7886.9|7879.6|7878.6|525
1681891800000|2023-04-19 08:10:00|7880.6|7879.6|7872.6|7871.6|7881.9|7880.9|7871.9|7870.9|720
1681892100000|2023-04-19 08:15:00|7872.4|7871.4|7878.4|7877.4|7878.9|7877.9|7871.9|7870.9|682
1681892400000|2023-04-19 08:20:00|7878.1|7877.1|7879.9|7878.9|7881.4|7880.4|7876.4|7875.4|403
1681892700000|2023-04-19 08:25:00|7879.6|7878.6|7883.4|7882.4|7884.4|7883.4|7877.4|7876.4|445
1681893000000|2023-04-19 08:30:00|7883.9|7882.9|7879.9|7878.9|7886.4|7885.4|7879.4|7878.4|462
1681893300000|2023-04-19 08:35:00|7880.1|7879.1|7881.4|7880.4|7882.4|7881.4|7877.9|7876.9|339
1681893600000|2023-04-19 08:40:00|7881.1|7880.1|7882.4|7881.4|7882.9|7881.9|7879.4|7878.4|370
1681893900000|2023-04-19 08:45:00|7882.6|7881.6|7886.4|7885.4|7886.9|7885.9|7881.6|7880.6|365
1681894200000|2023-04-19 08:50:00|7886.6|7885.6|7888.4|7887.4|7889.4|7888.4|7884.9|7883.9|521
1681894500000|2023-04-19 08:55:00|7888.1|7887.1|7883.6|7882.6|7888.1|7887.1|7883.6|7882.6|288
1681894800000|2023-04-19 09:00:00|7883.9|7882.9|7880.1|7879.1|7886.4|7885.4|7879.4|7878.4|366
1681895100000|2023-04-19 09:05:00|7880.4|7879.4|7876.4|7875.4|7882.4|7881.4|7876.4|7875.4|450
1681895400000|2023-04-19 09:10:00|7876.9|7875.9|7877.6|7876.6|7877.9|7876.9|7874.9|7873.9|452
1681895700000|2023-04-19 09:15:00|7877.4|7876.4|7882.1|7881.1|7882.6|7881.6|7877.4|7876.4|276
1681896000000|2023-04-19 09:20:00|7881.9|7880.9|7882.9|7881.9|7882.9|7881.9|7880.9|7879.9|335
1681896300000|2023-04-19 09:25:00|7882.6|7881.6|7879.6|7878.6|7883.9|7882.9|7879.4|7878.4|299
1681896600000|2023-04-19 09:30:00|7879.4|7878.4|7875.9|7874.9|7880.4|7879.4|7875.1|7874.1|391
1681896900000|2023-04-19 09:35:00|7875.6|7874.6|7879.1|7878.1|7880.4|7879.4|7875.1|7874.1|414
1681897200000|2023-04-19 09:40:00|7878.9|7877.9|7876.9|7875.9|7879.9|7878.9|7874.9|7873.9|297
1681897500000|2023-04-19 09:45:00|7877.4|7876.4|7877.6|7876.6|7880.9|7879.9|7875.6|7874.6|243
1681897800000|2023-04-19 09:50:00|7877.4|7876.4|7877.1|7876.1|7882.1|7881.1|7876.4|7875.4|498
1681898100000|2023-04-19 09:55:00|7876.9|7875.9|7879.9|7878.9|7879.9|7878.9|7876.1|7875.1|362
1681898400000|2023-04-19 10:00:00|7879.6|7878.6|7880.9|7879.9|7881.6|7880.6|7878.1|7877.1|257
1681898700000|2023-04-19 10:05:00|7880.4|7879.4|7877.4|7876.4|7882.4|7881.4|7877.4|7876.4|191
1681899000000|2023-04-19 10:10:00|7877.6|7876.6|7881.1|7880.1|7881.4|7880.4|7876.9|7875.9|226
1681899300000|2023-04-19 10:15:00|7880.9|7879.9|7878.6|7877.6|7881.4|7880.4|7877.1|7876.1|168
1681899600000|2023-04-19 10:20:00|7878.4|7877.4|7879.4|7878.4|7879.6|7878.6|7876.4|7875.4|131
1681899900000|2023-04-19 10:25:00|7879.6|7878.6|7882.1|7881.1|7882.9|7881.9|7879.4|7878.4|228
1681900200000|2023-04-19 10:30:00|7881.9|7880.9|7881.9|7880.9|7883.9|7882.9|7881.1|7880.1|145
1681900500000|2023-04-19 10:35:00|7881.6|7880.6|7878.9|7877.9|7881.6|7880.6|7878.4|7877.4|161
1681900800000|2023-04-19 10:40:00|7878.4|7877.4|7880.9|7879.9|7881.4|7880.4|7878.4|7877.4|221
1681901100000|2023-04-19 10:45:00|7880.6|7879.6|7879.9|7878.9|7881.4|7880.4|7878.9|7877.9|299
1681901400000|2023-04-19 10:50:00|7879.6|7878.6|7878.9|7877.9|7879.9|7878.9|7876.9|7875.9|538
1681901700000|2023-04-19 10:55:00|7878.6|7877.6|7883.9|7882.9|7884.4|7883.4|7878.4|7877.4|1281
1681902000000|2023-04-19 11:00:00|7883.4|7882.4|7884.9|7883.9|7885.9|7884.9|7882.4|7881.4|584
1681902300000|2023-04-19 11:05:00|7885.1|7884.1|7888.4|7887.4|7888.4|7887.4|7884.9|7883.9|393
1681902600000|2023-04-19 11:10:00|7887.9|7886.9|7888.9|7887.9|7889.4|7888.4|7887.4|7886.4|272
1681902900000|2023-04-19 11:15:00|7888.6|7887.6|7890.6|7889.6|7891.4|7890.4|7888.4|7887.4|196
1681903200000|2023-04-19 11:20:00|7890.4|7889.4|7888.4|7887.4|7890.9|7889.9|7887.1|7886.1|207
1681903500000|2023-04-19 11:25:00|7888.1|7887.1|7891.4|7890.4|7891.4|7890.4|7888.1|7887.1|266
1681903800000|2023-04-19 11:30:00|7891.6|7890.6|7894.9|7893.9|7896.1|7895.1|7891.4|7890.4|343
1681904100000|2023-04-19 11:35:00|7895.4|7894.4|7894.1|7893.1|7895.6|7894.6|7892.9|7891.9|372
1681904400000|2023-04-19 11:40:00|7893.5|7892.5|7895.8|7894.8|7896.8|7895.8|7892.3|7891.3|240
1681904700000|2023-04-19 11:45:00|7895.5|7894.5|7894.5|7893.5|7896|7895|7893.3|7892.3|227
1681905000000|2023-04-19 11:50:00|7894.3|7893.3|7893.3|7892.3|7894.8|7893.8|7892.8|7891.8|250
1681905300000|2023-04-19 11:55:00|7893|7892|7893.5|7892.5|7893.8|7892.8|7891.3|7890.3|141
1681905600000|2023-04-19 12:00:00|7893.3|7892.3|7891|7890|7893.8|7892.8|7891|7890|247
1681905900000|2023-04-19 12:05:00|7890.8|7889.8|7893.3|7892.3|7893.3|7892.3|7890.3|7889.3|245
1681906200000|2023-04-19 12:10:00|7893.5|7892.5|7892.3|7891.3|7895.3|7894.3|7892.3|7891.3|235
1681906500000|2023-04-19 12:15:00|7891.8|7890.8|7892.3|7891.3|7895.3|7894.3|7891.3|7890.3|270
1681906800000|2023-04-19 12:20:00|7892.8|7891.8|7895.8|7894.8|7896.3|7895.3|7892|7891|317
1681907100000|2023-04-19 12:25:00|7895.5|7894.5|7894.8|7893.8|7896.8|7895.8|7894.8|7893.8|262
1681907400000|2023-04-19 12:30:00|7895|7894|7893.3|7892.3|7895.3|7894.3|7892.5|7891.5|175
1681907700000|2023-04-19 12:35:00|7893.8|7892.8|7893.8|7892.8|7894.8|7893.8|7892.8|7891.8|133
1681908000000|2023-04-19 12:40:00|7893.5|7892.5|7890.5|7889.5|7894.3|7893.3|7889.8|7888.8|372
1681908300000|2023-04-19 12:45:00|7890.3|7889.3|7891.3|7890.3|7891.8|7890.8|7889.8|7888.8|281
1681908600000|2023-04-19 12:50:00|7891.5|7890.5|7890|7889|7891.8|7890.8|7889.5|7888.5|193
1681908900000|2023-04-19 12:55:00|7890.3|7889.3|7890.5|7889.5|7892.8|7891.8|7889.8|7888.8|281
1681909200000|2023-04-19 13:00:00|7890.8|7889.8|7894.8|7893.8|7894.8|7893.8|7890.8|7889.8|318
1681909500000|2023-04-19 13:05:00|7894.3|7893.3|7895.3|7894.3|7895.8|7894.8|7893.8|7892.8|357
1681909800000|2023-04-19 13:10:00|7895.5|7894.5|7898.3|7897.3|7898.8|7897.8|7895.3|7894.3|268
1681910100000|2023-04-19 13:15:00|7898.5|7897.5|7895.3|7894.3|7898.5|7897.5|7895.3|7894.3|160
1681910400000|2023-04-19 13:20:00|7895.5|7894.5|7895.3|7894.3|7897.3|7896.3|7895.3|7894.3|325
1681910700000|2023-04-19 13:25:00|7895.5|7894.5|7896.8|7895.8|7897.8|7896.8|7895.3|7894.3|166
1681911000000|2023-04-19 13:30:00|7896.3|7895.3|7898|7897|7900.3|7899.3|7896.3|7895.3|834
1681911300000|2023-04-19 13:35:00|7897.8|7896.8|7893.8|7892.8|7898.8|7897.8|7893.5|7892.5|559
1681911600000|2023-04-19 13:40:00|7894|7893|7895.3|7894.3|7898.5|7897.5|7894|7893|407
1681911900000|2023-04-19 13:45:00|7895|7894|7893.5|7892.5|7897|7896|7890.8|7889.8|561
1681912200000|2023-04-19 13:50:00|7893.8|7892.8|7895.3|7894.3|7897.3|7896.3|7893.8|7892.8|436
1681912500000|2023-04-19 13:55:00|7895.8|7894.8|7892.5|7891.5|7896.8|7895.8|7891.8|7890.8|367
1681912800000|2023-04-19 14:00:00|7892.8|7891.8|7891.8|7890.8|7893.3|7892.3|7890.3|7889.3|609
1681913100000|2023-04-19 14:05:00|7892.3|7891.3|7896.8|7895.8|7897.3|7896.3|7890.8|7889.8|485
1681913400000|2023-04-19 14:10:00|7897.2|7896.2|7894.2|7893.2|7897.7|7896.7|7894.2|7893.2|502
1681913700000|2023-04-19 14:15:00|7894.4|7893.4|7894.2|7893.2|7895.4|7894.4|7892.7|7891.7|450
1681914000000|2023-04-19 14:20:00|7893.7|7892.7|7894.2|7893.2|7896.2|7895.2|7892.2|7891.2|508
1681914300000|2023-04-19 14:25:00|7894.7|7893.7|7897.9|7896.9|7898.2|7897.2|7894.2|7893.2|445
1681914600000|2023-04-19 14:30:00|7898.2|7897.2|7895.2|7894.2|7899.7|7898.7|7894.9|7893.9|477
1681914900000|2023-04-19 14:35:00|7895.7|7894.7|7894.2|7893.2|7896.7|7895.7|7893.7|7892.7|423
1681915200000|2023-04-19 14:40:00|7893.9|7892.9|7896.2|7895.2|7896.2|7895.2|7892.2|7891.2|514
1681915500000|2023-04-19 14:45:00|7896.4|7895.4|7898.2|7897.2|7898.2|7897.2|7892.7|7891.7|423
1681915800000|2023-04-19 14:50:00|7898.4|7897.4|7900.7|7899.7|7901.2|7900.2|7897.9|7896.9|481
1681916100000|2023-04-19 14:55:00|7900.4|7899.4|7899.2|7898.2|7901.4|7900.4|7897.9|7896.9|353
1681916400000|2023-04-19 15:00:00|7899.4|7898.4|7898.7|7897.7|7900.2|7899.2|7897.7|7896.7|560
1681916700000|2023-04-19 15:05:00|7898.4|7897.4|7899.7|7898.7|7899.7|7898.7|7896.4|7895.4|984
1681917000000|2023-04-19 15:10:00|7899.2|7898.2|7900.2|7899.2|7900.2|7899.2|7898.4|7897.4|310
1681917300000|2023-04-19 15:15:00|7900.4|7899.4|7901.2|7900.2|7902.7|7901.7|7899.2|7898.2|479
1681917600000|2023-04-19 15:20:00|7901.7|7900.7|7898.2|7897.2|7901.7|7900.7|7898.2|7897.2|648
1681917900000|2023-04-19 15:25:00|7897.7|7896.7|7900.2|7898.2|7900.2|7899.2|7896.2|7895.2|2646
1681918200000|2023-04-19 15:30:00|7896.1|7894.1|7894.6|7892.6|7896.1|7894.1|7892.6|7890.6|4429
1681918500000|2023-04-19 15:35:00|7894.8|7892.8|7896.8|7894.8|7898.6|7896.6|7893.6|7891.6|1431
1681918800000|2023-04-19 15:40:00|7896.6|7894.6|7896.6|7894.6|7897.1|7895.1|7895.6|7893.6|538
1681919100000|2023-04-19 15:45:00|7896.3|7894.3|7894.1|7892.1|7897.1|7895.1|7894.1|7892.1|616
1681919400000|2023-04-19 15:50:00|7894.6|7892.6|7893.1|7891.1|7895.1|7893.1|7893.1|7891.1|422
1681919700000|2023-04-19 15:55:00|7893.3|7891.3|7892.1|7890.1|7894.6|7892.6|7892.1|7890.1|370
1681920000000|2023-04-19 16:00:00|7892.6|7890.6|7892.6|7890.6|7894.6|7892.6|7892.6|7890.6|312
1681920300000|2023-04-19 16:05:00|7892.1|7890.1|7891.6|7889.6|7893.1|7891.1|7891.1|7889.1|211
1681920600000|2023-04-19 16:10:00|7892.1|7890.1|7891.1|7889.1|7892.1|7890.1|7890.1|7888.1|100
1681920900000|2023-04-19 16:15:00|7890.8|7888.8|7892.1|7890.1|7892.6|7890.6|7890.6|7888.6|144
1681921200000|2023-04-19 16:20:00|7891.6|7889.6|7890.6|7888.6|7892.1|7890.1|7889.3|7887.3|144
1681921500000|2023-04-19 16:25:00|7890.8|7888.8|7891.6|7889.6|7891.6|7889.6|7890.6|7888.6|33
1681921800000|2023-04-19 16:30:00|7892.1|7890.1|7893.6|7891.6|7894.6|7892.6|7892.1|7890.1|163
1681922100000|2023-04-19 16:35:00|7893.8|7891.8|7891.8|7889.8|7894.1|7892.1|7891.6|7889.6|52
1681922400000|2023-04-19 16:40:00|7892.1|7890.1|7892.6|7890.6|7893.3|7891.3|7891.6|7889.6|31
1681922700000|2023-04-19 16:45:00|7892.8|7890.8|7892.1|7890.1|7892.8|7890.8|7891.3|7889.3|48
1681923000000|2023-04-19 16:50:00|7892.6|7890.6|7893.6|7891.6|7893.6|7891.6|7892.3|7890.3|50
1681923300000|2023-04-19 16:55:00|7894.1|7892.1|7892.1|7890.1|7894.1|7892.1|7891.6|7889.6|191
1681923600000|2023-04-19 17:00:00|7892.6|7890.6|7894.1|7892.1|7894.1|7892.1|7891.6|7889.6|69
1681923900000|2023-04-19 17:05:00|7894.3|7892.3|7894.6|7892.6|7895.1|7893.1|7894.1|7892.1|70
1681924200000|2023-04-19 17:10:00|7894.8|7892.8|7894.6|7892.6|7895.1|7893.1|7894.6|7892.6|88
1681924500000|2023-04-19 17:15:00|7894.8|7892.8|7892.6|7890.6|7895.1|7893.1|7892.6|7890.6|247
1681924800000|2023-04-19 17:20:00|7893.1|7891.1|7892.6|7890.6|7893.1|7891.1|7891.8|7889.8|44
1681925100000|2023-04-19 17:25:00|7892.8|7890.8|7895.1|7893.1|7895.1|7893.1|7892.6|7890.6|79
1681925400000|2023-04-19 17:30:00|7894.6|7892.6|7893.6|7891.6|7894.6|7892.6|7893.1|7891.1|115
1681925700000|2023-04-19 17:35:00|7893.3|7891.3|7893.6|7891.6|7894.3|7892.3|7893.1|7891.1|79
1681926000000|2023-04-19 17:40:00|7893.8|7891.8|7893.8|7891.8|7894.1|7892.1|7893.1|7891.1|39
1681926300000|2023-04-19 17:45:00|7893.6|7891.6|7894.1|7892.1|7894.1|7892.1|7893.1|7891.1|28
1681926600000|2023-04-19 17:50:00|7894.3|7892.3|7895.8|7893.8|7896.1|7894.1|7894.1|7892.1|153
1681926900000|2023-04-19 17:55:00|7895.6|7893.6|7897.6|7895.6|7897.6|7895.6|7895.6|7893.6|36
1681927200000|2023-04-19 18:00:00|7898.1|7896.1|7896.3|7894.3|7900.1|7898.1|7896.3|7894.3|156
1681927500000|2023-04-19 18:05:00|7896.6|7894.6|7896.8|7894.8|7898.1|7896.1|7896.6|7894.6|81
1681927800000|2023-04-19 18:10:00|7896.6|7894.6|7896.6|7894.6|7897.6|7895.6|7896.3|7894.3|22
1681928100000|2023-04-19 18:15:00|7896.8|7894.8|7897.1|7895.1|7897.3|7895.3|7896.3|7894.3|55
1681928400000|2023-04-19 18:20:00|7897.6|7895.6|7898.1|7896.1|7898.1|7896.1|7896.6|7894.6|69
1681928700000|2023-04-19 18:25:00|7897.6|7895.6|7897.6|7895.6|7898.6|7896.6|7897.1|7895.1|45
1681929000000|2023-04-19 18:30:00|7897.8|7895.8|7895.8|7893.8|7898.1|7896.1|7895.6|7893.6|35
1681929300000|2023-04-19 18:35:00|7895.6|7893.6|7895.3|7893.3|7895.8|7893.8|7894.6|7892.6|34
1681929600000|2023-04-19 18:40:00|7895.6|7893.6|7896.1|7894.1|7897.1|7895.1|7895.6|7893.6|24
1681929900000|2023-04-19 18:45:00|7895.8|7893.8|7896.8|7894.8|7897.6|7895.6|7895.1|7893.1|34
1681930200000|2023-04-19 18:50:00|7896.6|7894.6|7896.6|7894.6|7897.6|7895.6|7896.1|7894.1|127
1681930500000|2023-04-19 18:55:00|7896.8|7894.8|7898.6|7896.6|7898.6|7896.6|7896.1|7894.1|61
1681930800000|2023-04-19 19:00:00|7899.1|7897.1|7897.6|7895.6|7899.1|7897.1|7896.6|7894.6|87
1681931100000|2023-04-19 19:05:00|7898.1|7896.1|7898.6|7896.6|7899.1|7897.1|7896.6|7894.6|60
1681931400000|2023-04-19 19:10:00|7898.3|7896.3|7899.6|7897.6|7900.1|7898.1|7898.1|7896.1|58
1681931700000|2023-04-19 19:15:00|7899.1|7897.1|7898.6|7896.6|7900.1|7898.1|7898.3|7896.3|94
1681932000000|2023-04-19 19:20:00|7898.1|7896.1|7899.3|7897.3|7900.1|7898.1|7898.1|7896.1|61
1681932300000|2023-04-19 19:25:00|7899.1|7897.1|7899.8|7897.8|7899.8|7897.8|7898.1|7896.1|157
1681932600000|2023-04-19 19:30:00|7899.6|7897.6|7899.1|7897.1|7900.6|7898.6|7899.1|7897.1|67
1681932900000|2023-04-19 19:35:00|7899.3|7897.3|7899.6|7897.6|7899.6|7897.6|7898.6|7896.6|43
1681933200000|2023-04-19 19:40:00|7899.1|7897.1|7898.8|7896.8|7900.6|7898.6|7898.3|7896.3|117
1681933500000|2023-04-19 19:45:00|7898.6|7896.6|7898.1|7896.1|7899.1|7897.1|7896.6|7894.6|162
1681933800000|2023-04-19 19:50:00|7897.6|7895.6|7899.1|7897.1|7899.3|7897.3|7896.6|7894.6|155
1681934100000|2023-04-19 19:55:00|7898.8|7896.8|7899.1|7895.1|7899.2|7896.8|7895.6|7893.6|731
1681934400000|2023-04-19 20:00:00|7898.3|7894.3|7895.2|7891.2|7898.3|7894.3|7894.7|7890.7|0
1681934700000|2023-04-19 20:05:00|7895.1|7891.1|7895.4|7891.4|7896.6|7892.6|7894.2|7890.2|0
1681935000000|2023-04-19 20:10:00|7895.3|7891.3|7893.5|7889.5|7895.6|7891.6|7892.8|7888.8|0
1681935300000|2023-04-19 20:15:00|7893.4|7889.4|7894.4|7890.4|7895.6|7891.6|7893.2|7889.2|0
1681935600000|2023-04-19 20:20:00|7894.6|7890.6|7895.4|7891.4|7895.7|7891.7|7894.3|7890.3|0
1681935900000|2023-04-19 20:25:00|7895.3|7891.3|7895.2|7891.2|7895.4|7891.4|7894.7|7890.7|0
1681936200000|2023-04-19 20:30:00|7895.1|7891.1|7894.3|7890.3|7895.2|7891.2|7894|7890|0
1681936500000|2023-04-19 20:35:00|7894.2|7890.2|7892.9|7888.9|7894.2|7890.2|7892.9|7888.9|0
1681936800000|2023-04-19 20:40:00|7893|7889|7894|7890|7894|7890|7893|7889|0
1681937100000|2023-04-19 20:45:00|7894.1|7890.1|7893.7|7889.7|7894.4|7890.4|7893.7|7889.7|0
1681937400000|2023-04-19 20:50:00|7893.8|7889.8|7893.8|7889.8|7894.2|7890.2|7893.7|7889.7|0
1681937700000|2023-04-19 20:55:00|7893.7|7889.7|7893.3|7889.3|7894.2|7890.2|7893.2|7889.2|0
1681938000000|2023-04-19 21:00:00|7893.2|7889.2|7893|7889|7894.2|7890.2|7892.8|7888.8|0
1681938300000|2023-04-19 21:05:00|7892.9|7888.9|7893|7889|7893.3|7889.3|7892.6|7888.6|0
1681938600000|2023-04-19 21:10:00|7893.1|7889.1|7893|7889|7893.3|7889.3|7892.9|7888.9|0
1681938900000|2023-04-19 21:15:00|7892.9|7888.9|7893|7889|7893|7889|7892.5|7888.5|0
1681939200000|2023-04-19 21:20:00|7892.9|7888.9|7893|7889|7893|7889|7892.9|7888.9|0
1681939500000|2023-04-19 21:25:00|7893.1|7889.1|7893.4|7889.4|7893.5|7889.5|7893.1|7889.1|0
1681939800000|2023-04-19 21:30:00|7893.3|7889.3|7893.2|7889.2|7893.6|7889.6|7893.1|7889.1|0
1681940100000|2023-04-19 21:35:00|7893.3|7889.3|7893.5|7889.5|7893.5|7889.5|7893.2|7889.2|0
1681940400000|2023-04-19 21:40:00|7892.7|7888.7|7892.5|7888.5|7892.7|7888.7|7892.5|7888.5|0
1681940700000|2023-04-19 21:45:00|7892.4|7888.4|7891.6|7887.6|7892.4|7888.4|7891.5|7887.5|0
1681941000000|2023-04-19 21:50:00|7891.5|7887.5|7891.7|7887.7|7891.8|7887.8|7891.5|7887.5|0
1681941300000|2023-04-19 21:55:00|7891.6|7887.6|7891.5|7887.5|7891.8|7887.8|7891.4|7887.4|0
1681941600000|2023-04-19 22:00:00|7891.2|7887.2|7890.4|7886.4|7891.2|7887.2|7890.2|7886.2|0
1681941900000|2023-04-19 22:05:00|7890.5|7886.5|7890|7886|7890.7|7886.7|7890|7886|0
1681942200000|2023-04-19 22:10:00|7890.1|7886.1|7889.8|7885.8|7890.2|7886.2|7889.8|7885.8|0
1681942500000|2023-04-19 22:15:00|7889.7|7885.7|7889.8|7885.8|7890.1|7886.1|7889.3|7885.3|0
1681942800000|2023-04-19 22:20:00|7889.7|7885.7|7886.7|7882.7|7889.7|7885.7|7886.1|7882.1|0
1681943100000|2023-04-19 22:25:00|7886.5|7882.5|7887.9|7883.9|7887.9|7883.9|7886.1|7882.1|0
1681943400000|2023-04-19 22:30:00|7887.8|7883.8|7886.7|7882.7|7887.9|7883.9|7886.4|7882.4|0
1681943700000|2023-04-19 22:35:00|7886.6|7882.6|7887|7883|7887.3|7883.3|7886.4|7882.4|0
1681944000000|2023-04-19 22:40:00|7886.9|7882.9|7886.7|7882.7|7887|7883|7885.1|7881.1|0
1681944300000|2023-04-19 22:45:00|7886.6|7882.6|7887|7883|7887.6|7883.6|7886.1|7882.1|0
1681944600000|2023-04-19 22:50:00|7886.9|7882.9|7886.6|7882.6|7886.9|7882.9|7886.3|7882.3|0
1681944900000|2023-04-19 22:55:00|7886.7|7882.7|7888.2|7884.2|7888.9|7884.9|7886.7|7882.7|0
1681945200000|2023-04-19 23:00:00|7888|7884|7887.7|7883.7|7888.2|7884.2|7887.4|7883.4|0
1681945500000|2023-04-19 23:05:00|7887.8|7883.8|7887.4|7883.4|7888.4|7884.4|7887.4|7883.4|0
1681945800000|2023-04-19 23:10:00|7887.5|7883.5|7887.4|7883.4|7888|7884|7887|7883|0
1681946100000|2023-04-19 23:15:00|7887.3|7883.3|7886.1|7882.1|7887.4|7883.4|7885.4|7881.4|0
1681946400000|2023-04-19 23:20:00|7886.3|7882.3|7888.2|7884.2|7888.8|7884.8|7885.8|7881.8|0
1681946700000|2023-04-19 23:25:00|7888.1|7884.1|7886.6|7882.6|7888.3|7884.3|7886.3|7882.3|0
1681947000000|2023-04-19 23:30:00|7886.5|7882.5|7884.9|7880.9|7886.5|7882.5|7883.2|7879.2|0
1681947300000|2023-04-19 23:35:00|7885|7881|7884.7|7880.7|7886|7882|7884.7|7880.7|0
1681947600000|2023-04-19 23:40:00|7884.8|7880.8|7884.6|7880.6|7885.4|7881.4|7884|7880|0
1681947900000|2023-04-19 23:45:00|7884.7|7880.7|7885.3|7881.3|7885.3|7881.3|7884.3|7880.3|0
1681948200000|2023-04-19 23:50:00|7885.1|7881.1|7882.3|7878.3|7885.3|7881.3|7882.3|7878.3|0
1681948500000|2023-04-19 23:55:00|7882.1|7878.1|7880.6|7876.6|7882.1|7878.1|7880.3|7876.3|0
1681948800000|2023-04-20 00:00:00|7880.7|7876.7|7891.3|7888.3|7891.6|7888.6|7880.7|7876.7|99
1681949100000|2023-04-20 00:05:00|7891.6|7888.6|7896.1|7893.1|7896.3|7893.3|7891.6|7888.6|51
1681949400000|2023-04-20 00:10:00|7896.3|7893.3|7892.3|7889.3|7896.3|7893.3|7892.3|7889.3|80
1681949700000|2023-04-20 00:15:00|7890.6|7887.6|7890.8|7887.8|7892.6|7889.6|7889.3|7886.3|81
1681950000000|2023-04-20 00:20:00|7890.6|7887.6|7892.3|7889.3|7893.6|7890.6|7890.3|7887.3|21
1681950300000|2023-04-20 00:25:00|7892.1|7889.1|7892.8|7889.8|7893.1|7890.1|7891.6|7888.6|29
1681950600000|2023-04-20 00:30:00|7893.1|7890.1|7893.8|7890.8|7894.1|7891.1|7893.1|7890.1|10
1681950900000|2023-04-20 00:35:00|7894.1|7891.1|7894.3|7891.3|7894.8|7891.8|7894.1|7891.1|1
1681951200000|2023-04-20 00:40:00|7894.6|7891.6|7895.6|7892.6|7896.3|7893.3|7894.6|7891.6|16
1681951500000|2023-04-20 00:45:00|7895.3|7892.3|7894.8|7891.8|7896.1|7893.1|7894.8|7891.8|17
1681951800000|2023-04-20 00:50:00|7894.6|7891.6|7894.8|7891.8|7894.8|7891.8|7893.3|7890.3|21
1681952100000|2023-04-20 00:55:00|7895.1|7892.1|7895.3|7892.3|7895.3|7892.3|7894.8|7891.8|10
1681952400000|2023-04-20 01:00:00|7895.8|7892.8|7894.8|7891.8|7896.1|7893.1|7894.6|7891.6|26
1681952700000|2023-04-20 01:05:00|7894.6|7891.6|7892.3|7889.3|7894.8|7891.8|7891.6|7888.6|9
1681953000000|2023-04-20 01:10:00|7892.1|7889.1|7892.3|7889.3|7892.8|7889.8|7891.8|7888.8|5
1681953300000|2023-04-20 01:15:00|7892.1|7889.1|7892.8|7889.8|7892.8|7889.8|7891.8|7888.8|6
1681953600000|2023-04-20 01:20:00|7893.1|7890.1|7893.3|7890.3|7893.6|7890.6|7892.6|7889.6|14
1681953900000|2023-04-20 01:25:00|7893.6|7890.6|7893.8|7890.8|7893.8|7890.8|7893.1|7890.1|9
1681954200000|2023-04-20 01:30:00|7893.6|7890.6|7897.3|7894.3|7897.8|7894.8|7893.6|7890.6|26
1681954500000|2023-04-20 01:35:00|7897.6|7894.6|7897.1|7894.1|7897.8|7894.8|7896.6|7893.6|15
1681954800000|2023-04-20 01:40:00|7896.8|7893.8|7896.3|7893.3|7896.8|7893.8|7895.3|7892.3|8
1681955100000|2023-04-20 01:45:00|7896.6|7893.6|7896.8|7893.8|7897.1|7894.1|7896.3|7893.3|10
1681955400000|2023-04-20 01:50:00|7897.1|7894.1|7898.6|7895.6|7898.6|7895.6|7896.8|7893.8|6
1681955700000|2023-04-20 01:55:00|7898.3|7895.3|7898.6|7895.6|7898.8|7895.8|7898.1|7895.1|0
1681956000000|2023-04-20 02:00:00|7898.8|7895.8|7901.6|7898.6|7901.8|7898.8|7898.6|7895.6|43
1681956300000|2023-04-20 02:05:00|7901.8|7898.8|7901.6|7898.6|7901.8|7898.8|7901.1|7898.1|22
1681956600000|2023-04-20 02:10:00|7901.3|7898.3|7899.6|7896.6|7901.6|7898.6|7899.1|7896.1|67
1681956900000|2023-04-20 02:15:00|7899.8|7896.8|7897.1|7894.1|7899.8|7896.8|7897.1|7894.1|15
1681957200000|2023-04-20 02:20:00|7897.3|7894.3|7896.8|7893.8|7897.3|7894.3|7896.1|7893.1|7
1681957500000|2023-04-20 02:25:00|7897.1|7894.1|7897.6|7894.6|7897.8|7894.8|7896.8|7893.8|4
1681957800000|2023-04-20 02:30:00|7897.3|7894.3|7897.3|7894.3|7897.6|7894.6|7897.1|7894.1|1
1681958100000|2023-04-20 02:35:00|7897.1|7894.1|7897.8|7894.8|7898.1|7895.1|7897.1|7894.1|12
1681958400000|2023-04-20 02:40:00|7898.3|7895.3|7898.3|7895.3|7898.8|7895.8|7898.1|7895.1|20
1681958700000|2023-04-20 02:45:00|7898.1|7895.1|7896.8|7893.8|7898.3|7895.3|7896.8|7893.8|11
1681959000000|2023-04-20 02:50:00|7897.1|7894.1|7895.8|7892.8|7897.1|7894.1|7895.8|7892.8|4
1681959300000|2023-04-20 02:55:00|7895.6|7892.6|7896.1|7893.1|7896.3|7893.3|7895.3|7892.3|4
1681959600000|2023-04-20 03:00:00|7895.8|7892.8|7896.3|7893.3|7896.3|7893.3|7895.8|7892.8|3
1681959900000|2023-04-20 03:05:00|7896.1|7893.1|7895.1|7892.1|7896.3|7893.3|7894.8|7891.8|10
1681960200000|2023-04-20 03:10:00|7894.8|7891.8|7894.8|7891.8|7895.1|7892.1|7894.8|7891.8|5
1681960500000|2023-04-20 03:15:00|7895.1|7892.1|7895.6|7892.6|7895.6|7892.6|7894.8|7891.8|12
1681960800000|2023-04-20 03:20:00|7895.8|7892.8|7896.8|7893.8|7896.8|7893.8|7895.8|7892.8|9
1681961100000|2023-04-20 03:25:00|7897.1|7894.1|7897.3|7894.3|7897.6|7894.6|7896.8|7893.8|14
1681961400000|2023-04-20 03:30:00|7897.1|7894.1|7897.8|7894.8|7898.1|7895.1|7897.1|7894.1|8
1681961700000|2023-04-20 03:35:00|7897.6|7894.6|7898.1|7895.1|7898.3|7895.3|7897.3|7894.3|10
1681962000000|2023-04-20 03:40:00|7898.3|7895.3|7899.6|7896.6|7899.8|7896.8|7898.3|7895.3|5
1681962300000|2023-04-20 03:45:00|7899.8|7896.8|7900.1|7897.1|7900.3|7897.3|7899.6|7896.6|2
1681962600000|2023-04-20 03:50:00|7899.8|7896.8|7898.3|7895.3|7899.8|7896.8|7898.3|7895.3|12
1681962900000|2023-04-20 03:55:00|7898.6|7895.6|7899.8|7896.8|7899.8|7896.8|7898.3|7895.3|1
1681963200000|2023-04-20 04:00:00|7900.3|7897.3|7900.1|7897.1|7900.3|7897.3|7899.8|7896.8|8
1681963500000|2023-04-20 04:05:00|7899.8|7896.8|7899.3|7896.3|7899.8|7896.8|7899.1|7896.1|3
1681963800000|2023-04-20 04:10:00|7899.6|7896.6|7898.6|7895.6|7899.6|7896.6|7898.3|7895.3|2
1681964100000|2023-04-20 04:15:00|7898.8|7895.8|7900.1|7897.1|7900.1|7897.1|7898.6|7895.6|3
1681964400000|2023-04-20 04:20:00|7899.8|7896.8|7899.8|7896.8|7899.8|7896.8|7899.3|7896.3|3
1681964700000|2023-04-20 04:25:00|7899.3|7896.3|7899.8|7896.8|7900.1|7897.1|7899.1|7896.1|2
1681965000000|2023-04-20 04:30:00|7900.1|7897.1|7898.8|7895.8|7900.1|7897.1|7898.8|7895.8|5
1681965300000|2023-04-20 04:35:00|7898.6|7895.6|7898.6|7895.6|7899.3|7896.3|7898.3|7895.3|10
1681965600000|2023-04-20 04:40:00|7898.3|7895.3|7897.3|7894.3|7898.3|7895.3|7897.3|7894.3|4
1681965900000|2023-04-20 04:45:00|7897.8|7894.8|7897.8|7894.8|7897.8|7894.8|7897.6|7894.6|6
1681966200000|2023-04-20 04:50:00|7897.6|7894.6|7898.1|7895.1|7898.3|7895.3|7897.6|7894.6|5
1681966500000|2023-04-20 04:55:00|7897.8|7894.8|7897.8|7894.8|7897.8|7894.8|7897.1|7894.1|24
1681966800000|2023-04-20 05:00:00|7897.6|7894.6|7895.6|7892.6|7897.6|7894.6|7895.1|7892.1|27
1681967100000|2023-04-20 05:05:00|7895.3|7892.3|7895.1|7892.1|7895.8|7892.8|7894.8|7891.8|24
1681967400000|2023-04-20 05:10:00|7895.3|7892.3|7894.3|7891.3|7895.6|7892.6|7893.8|7890.8|22
1681967700000|2023-04-20 05:15:00|7894.1|7891.1|7894.8|7891.8|7894.8|7891.8|7893.8|7890.8|7
1681968000000|2023-04-20 05:20:00|7895.1|7892.1|7893.6|7890.6|7895.3|7892.3|7893.3|7890.3|28
1681968300000|2023-04-20 05:25:00|7893.3|7890.3|7893.3|7890.3|7893.6|7890.6|7892.8|7889.8|4
1681968600000|2023-04-20 05:30:00|7893.6|7890.6|7894.6|7891.6|7895.1|7892.1|7893.1|7890.1|45
1681968900000|2023-04-20 05:35:00|7894.3|7891.3|7892.8|7889.8|7894.3|7891.3|7892.6|7889.6|43
1681969200000|2023-04-20 05:40:00|7892.6|7889.6|7891.3|7888.3|7892.8|7889.8|7890.8|7887.8|110
1681969500000|2023-04-20 05:45:00|7891.6|7888.6|7892.1|7889.1|7892.8|7889.8|7891.6|7888.6|15
1681969800000|2023-04-20 05:50:00|7892.3|7889.3|7892.6|7889.6|7893.3|7890.3|7891.8|7888.8|40
1681970100000|2023-04-20 05:55:00|7892.8|7889.8|7892.3|7889.3|7893.3|7890.3|7892.1|7889.1|24
1681970400000|2023-04-20 06:00:00|7891.8|7889.8|7892.1|7890.1|7894.6|7892.6|7890.3|7888.3|178
1681970700000|2023-04-20 06:05:00|7892.3|7890.3|7894.1|7892.1|7895.6|7893.6|7892.3|7890.3|165
1681971000000|2023-04-20 06:10:00|7894.3|7892.3|7897.6|7895.6|7897.6|7895.6|7894.1|7892.1|110
1681971300000|2023-04-20 06:15:00|7898.1|7896.1|7900.6|7898.6|7900.6|7898.6|7896.8|7894.8|117
1681971600000|2023-04-20 06:20:00|7900.3|7898.3|7898.6|7896.6|7900.3|7898.3|7898.1|7896.1|63
1681971900000|2023-04-20 06:25:00|7899.1|7897.1|7897.1|7895.1|7899.6|7897.6|7897.1|7895.1|67
1681972200000|2023-04-20 06:30:00|7897.3|7895.3|7894.6|7892.6|7897.6|7895.6|7894.1|7892.1|41
1681972500000|2023-04-20 06:35:00|7894.3|7892.3|7894.1|7892.1|7894.8|7892.8|7893.8|7891.8|58
1681972800000|2023-04-20 06:40:00|7894.3|7892.3|7894.8|7892.8|7896.1|7894.1|7894.3|7892.3|84
1681973100000|2023-04-20 06:45:00|7894.6|7892.6|7893.3|7891.3|7895.6|7893.6|7892.6|7890.6|144
1681973400000|2023-04-20 06:50:00|7893.6|7891.6|7895.3|7893.3|7895.6|7893.6|7893.1|7891.1|79
1681973700000|2023-04-20 06:55:00|7895.1|7893.1|7888.6|7886.6|7896.1|7894.1|7888.1|7886.1|373
1681974000000|2023-04-20 07:00:00|7888.1|7887.1|7891.6|7890.6|7891.6|7890.6|7881.3|7880.3|2235
1681974300000|2023-04-20 07:05:00|7891.3|7890.3|7892.3|7891.3|7893.6|7892.6|7890.1|7889.1|972
1681974600000|2023-04-20 07:10:00|7892.6|7891.6|7884.6|7883.6|7893.6|7892.6|7884.1|7883.1|738
1681974900000|2023-04-20 07:15:00|7884.3|7883.3|7887.6|7886.6|7887.6|7886.6|7879.8|7878.8|578
1681975200000|2023-04-20 07:20:00|7887.1|7886.1|7889.6|7888.6|7890.6|7889.6|7881.6|7880.6|641
1681975500000|2023-04-20 07:25:00|7889.1|7888.1|7889.3|7888.3|7891.1|7890.1|7887.1|7886.1|669
1681975800000|2023-04-20 07:30:00|7889.6|7888.6|7885.6|7884.6|7889.6|7888.6|7884.6|7883.6|740
1681976100000|2023-04-20 07:35:00|7885.3|7884.3|7881.1|7880.1|7885.3|7884.3|7875.1|7874.1|751
1681976400000|2023-04-20 07:40:00|7880.8|7879.8|7879.1|7878.1|7880.8|7879.8|7872.3|7871.3|649
1681976700000|2023-04-20 07:45:00|7878.6|7877.6|7883|7882|7884|7883|7875.1|7874.1|512
1681977000000|2023-04-20 07:50:00|7883.5|7882.5|7886|7885|7887|7886|7881|7880|335
1681977300000|2023-04-20 07:55:00|7886.2|7885.2|7884.1|7883.1|7888|7887|7882|7881|578
1681977600000|2023-04-20 08:00:00|7883.6|7882.6|7881.6|7880.6|7886.6|7885.6|7879.6|7878.6|504
1681977900000|2023-04-20 08:05:00|7880.1|7879.1|7880.8|7879.8|7885.3|7884.3|7879.6|7878.6|572
1681978200000|2023-04-20 08:10:00|7880.6|7879.6|7882.1|7881.1|7883.1|7882.1|7879.6|7878.6|586
1681978500000|2023-04-20 08:15:00|7882.3|7881.3|7887.1|7886.1|7888.6|7887.6|7881.1|7880.1|407
1681978800000|2023-04-20 08:20:00|7887.3|7886.3|7888.3|7887.3|7888.3|7887.3|7884.6|7883.6|353
1681979100000|2023-04-20 08:25:00|7888.6|7887.6|7888.6|7887.6|7890.1|7889.1|7886.6|7885.6|344
1681979400000|2023-04-20 08:30:00|7889.1|7888.1|7884.6|7883.6|7889.3|7888.3|7884.6|7883.6|366
1681979700000|2023-04-20 08:35:00|7884.1|7883.1|7884.8|7883.8|7888.1|7887.1|7883.1|7882.1|429
1681980000000|2023-04-20 08:40:00|7885.1|7884.1|7883.6|7882.6|7887.1|7886.1|7883.6|7882.6|290
1681980300000|2023-04-20 08:45:00|7883.1|7882.1|7885.1|7884.1|7885.6|7884.6|7882.1|7881.1|270
1681980600000|2023-04-20 08:50:00|7885.6|7884.6|7886.6|7885.6|7887.6|7886.6|7884.8|7883.8|319
1681980900000|2023-04-20 08:55:00|7886.3|7885.3|7884.6|7883.6|7888.6|7887.6|7884.1|7883.1|250
1681981200000|2023-04-20 09:00:00|7884.1|7883.1|7886.6|7885.6|7886.8|7885.8|7883.1|7882.1|278
1681981500000|2023-04-20 09:05:00|7886.3|7885.3|7884.6|7883.6|7887.3|7886.3|7883.6|7882.6|405
1681981800000|2023-04-20 09:10:00|7884.1|7883.1|7886.1|7885.1|7886.1|7885.1|7883.6|7882.6|220
1681982100000|2023-04-20 09:15:00|7886.6|7885.6|7887.3|7886.3|7888.1|7887.1|7886.1|7885.1|314
1681982400000|2023-04-20 09:20:00|7887.1|7886.1|7888.1|7887.1|7890.1|7889.1|7886.3|7885.3|279
1681982700000|2023-04-20 09:25:00|7887.8|7886.8|7888.1|7887.1|7889.3|7888.3|7887.1|7886.1|209
1681983000000|2023-04-20 09:30:00|7888.3|7887.3|7888.8|7887.8|7889.6|7888.6|7886.1|7885.1|238
1681983300000|2023-04-20 09:35:00|7888.6|7887.6|7884.1|7883.1|7889.6|7888.6|7884.1|7883.1|464
1681983600000|2023-04-20 09:40:00|7883.8|7882.8|7882.8|7881.8|7885.6|7884.6|7881.8|7880.8|660
1681983900000|2023-04-20 09:45:00|7883.1|7882.1|7888.1|7887.1|7888.1|7887.1|7883.1|7882.1|380
1681984200000|2023-04-20 09:50:00|7888.6|7887.6|7885.8|7884.8|7888.6|7887.6|7885.6|7884.6|157
1681984500000|2023-04-20 09:55:00|7886.1|7885.1|7882.8|7881.8|7886.1|7885.1|7882.6|7881.6|205
1681984800000|2023-04-20 10:00:00|7883.1|7882.1|7884.6|7883.6|7885.1|7884.1|7882.1|7881.1|235
1681985100000|2023-04-20 10:05:00|7884.8|7883.8|7885.3|7884.3|7887.3|7886.3|7883.3|7882.3|269
1681985400000|2023-04-20 10:10:00|7885.6|7884.6|7884.6|7883.6|7886.3|7885.3|7884.1|7883.1|340
1681985700000|2023-04-20 10:15:00|7884.8|7883.8|7882.1|7881.1|7885.6|7884.6|7880.6|7879.6|296
1681986000000|2023-04-20 10:20:00|7882.3|7881.3|7879.6|7878.6|7883.1|7882.1|7878.6|7877.6|237
1681986300000|2023-04-20 10:25:00|7879.8|7878.8|7883.1|7882.1|7883.1|7882.1|7879.6|7878.6|321
1681986600000|2023-04-20 10:30:00|7882.8|7881.8|7882.6|7881.6|7883.1|7882.1|7880.6|7879.6|357
1681986900000|2023-04-20 10:35:00|7882.8|7881.8|7883.3|7882.3|7884.6|7883.6|7881.6|7880.6|255
1681987200000|2023-04-20 10:40:00|7883.8|7882.8|7882.6|7881.6|7883.8|7882.8|7881.1|7880.1|212
1681987500000|2023-04-20 10:45:00|7882.8|7881.8|7888.3|7887.3|7889.6|7888.6|7882.6|7881.6|533
1681987800000|2023-04-20 10:50:00|7888.1|7887.1|7890.1|7889.1|7890.8|7889.8|7888.1|7887.1|255
1681988100000|2023-04-20 10:55:00|7890.6|7889.6|7893.3|7892.3|7893.6|7892.6|7889.3|7888.3|473
1681988400000|2023-04-20 11:00:00|7893.6|7892.6|7888.8|7887.8|7893.8|7892.8|7888.6|7887.6|541
1681988700000|2023-04-20 11:05:00|7889.1|7888.1|7889.1|7888.1|7889.6|7888.6|7887.6|7886.6|315
1681989000000|2023-04-20 11:10:00|7889.6|7888.6|7888.6|7887.6|7890.1|7889.1|7888.1|7887.1|297
1681989300000|2023-04-20 11:15:00|7888.8|7887.8|7891.6|7890.6|7893.6|7892.6|7888.8|7887.8|276
1681989600000|2023-04-20 11:20:00|7892.1|7891.1|7893.3|7892.3|7894.1|7893.1|7891.3|7890.3|234
1681989900000|2023-04-20 11:25:00|7893.1|7892.1|7890.8|7889.8|7893.8|7892.8|7890.6|7889.6|255
1681990200000|2023-04-20 11:30:00|7890.6|7889.6|7889.8|7888.8|7891.8|7890.8|7889.6|7888.6|234
1681990500000|2023-04-20 11:35:00|7890.1|7889.1|7888.1|7887.1|7890.6|7889.6|7888.1|7887.1|189
1681990800000|2023-04-20 11:40:00|7887.7|7886.7|7888.2|7887.2|7889.2|7888.2|7886.9|7885.9|282
1681991100000|2023-04-20 11:45:00|7888.4|7887.4|7886.4|7885.4|7888.7|7887.7|7885.7|7884.7|225
1681991400000|2023-04-20 11:50:00|7886.7|7885.7|7883.9|7882.9|7886.7|7885.7|7883.7|7882.7|180
1681991700000|2023-04-20 11:55:00|7884.2|7883.2|7881.4|7880.4|7884.2|7883.2|7881.2|7880.2|247
1681992000000|2023-04-20 12:00:00|7881.2|7880.2|7879.7|7878.7|7882.2|7881.2|7879.4|7878.4|241
1681992300000|2023-04-20 12:05:00|7880.2|7879.2|7881.7|7880.7|7882.2|7881.2|7879.9|7878.9|254
1681992600000|2023-04-20 12:10:00|7881.4|7880.4|7883.2|7882.2|7883.2|7882.2|7881.2|7880.2|624
1681992900000|2023-04-20 12:15:00|7882.7|7881.7|7883.7|7882.7|7884.7|7883.7|7879.7|7878.7|582
1681993200000|2023-04-20 12:20:00|7884.2|7883.2|7881.7|7880.7|7885.2|7884.2|7881.7|7880.7|451
1681993500000|2023-04-20 12:25:00|7881.4|7880.4|7878.9|7877.9|7881.7|7880.7|7878.7|7877.7|404
1681993800000|2023-04-20 12:30:00|7879.2|7878.2|7877.2|7876.2|7882.7|7881.7|7877.2|7876.2|674
1681994100000|2023-04-20 12:35:00|7877.7|7876.7|7880.2|7879.2|7881.7|7880.7|7877.4|7876.4|435
1681994400000|2023-04-20 12:40:00|7879.7|7878.7|7881.4|7880.4|7881.7|7880.7|7878.7|7877.7|373
1681994700000|2023-04-20 12:45:00|7881.7|7880.7|7882.7|7881.7|7884.9|7883.9|7881.2|7880.2|414
1681995000000|2023-04-20 12:50:00|7882.9|7881.9|7884.4|7883.4|7886.4|7885.4|7882.2|7881.2|221
1681995300000|2023-04-20 12:55:00|7884.2|7883.2|7887.7|7886.7|7887.9|7886.9|7883.2|7882.2|284
1681995600000|2023-04-20 13:00:00|7887.4|7886.4|7885.9|7884.9|7888.2|7887.2|7884.9|7883.9|278
1681995900000|2023-04-20 13:05:00|7885.7|7884.7|7883.2|7882.2|7886.2|7885.2|7882.7|7881.7|243
1681996200000|2023-04-20 13:10:00|7882.9|7881.9|7884.7|7883.7|7885.2|7884.2|7881.7|7880.7|198
1681996500000|2023-04-20 13:15:00|7884.2|7883.2|7881.4|7880.4|7885.2|7884.2|7881.2|7880.2|248
1681996800000|2023-04-20 13:20:00|7881.2|7880.2|7883.2|7882.2|7883.7|7882.7|7881.2|7880.2|214
1681997100000|2023-04-20 13:25:00|7882.7|7881.7|7880.2|7879.2|7884.2|7883.2|7879.7|7878.7|403
1681997400000|2023-04-20 13:30:00|7879.9|7878.9|7885.4|7884.4|7885.7|7884.7|7879.7|7878.7|898
1681997700000|2023-04-20 13:35:00|7885.2|7884.2|7886.2|7885.2|7888.4|7887.4|7884.7|7883.7|489
1681998000000|2023-04-20 13:40:00|7885.7|7884.7|7884.7|7883.7|7886.2|7885.2|7883.2|7882.2|449
1681998300000|2023-04-20 13:45:00|7884.2|7883.2|7886.4|7885.4|7887.7|7886.7|7883.2|7882.2|876
1681998600000|2023-04-20 13:50:00|7886.7|7885.7|7885.7|7884.7|7888.7|7887.7|7885.2|7884.2|605
1681998900000|2023-04-20 13:55:00|7885.4|7884.4|7884.7|7883.7|7886.7|7885.7|7884.2|7883.2|557
1681999200000|2023-04-20 14:00:00|7884.2|7883.2|7887.2|7886.2|7887.7|7886.7|7882.7|7881.7|543
1681999500000|2023-04-20 14:05:00|7887.4|7886.4|7888.9|7887.9|7889.7|7888.7|7886.7|7885.7|697
1681999800000|2023-04-20 14:10:00|7889.2|7888.2|7893.7|7892.7|7894.7|7893.7|7888.7|7887.7|543
1682000100000|2023-04-20 14:15:00|7893.4|7892.4|7893.7|7892.7|7895.2|7894.2|7891.2|7890.2|657
1682000400000|2023-04-20 14:20:00|7893.9|7892.9|7892.9|7891.9|7894.7|7893.7|7891.7|7890.7|503
1682000700000|2023-04-20 14:25:00|7892.7|7891.7|7894.2|7893.2|7894.7|7893.7|7891.2|7890.2|405
1682001000000|2023-04-20 14:30:00|7894.7|7893.7|7897.2|7896.2|7898.2|7897.2|7893.2|7892.2|614
1682001300000|2023-04-20 14:35:00|7897.4|7896.4|7897.4|7896.4|7899.2|7898.2|7896.7|7895.7|847
1682001600000|2023-04-20 14:40:00|7897.2|7896.2|7898.7|7897.7|7899.2|7898.2|7896.4|7895.4|541
1682001900000|2023-04-20 14:45:00|7898.2|7897.2|7897.7|7896.7|7900.7|7899.7|7897.7|7896.7|607
1682002200000|2023-04-20 14:50:00|7897.4|7896.4|7896.2|7895.2|7898.7|7897.7|7895.9|7894.9|682
1682002500000|2023-04-20 14:55:00|7895.9|7894.9|7902.2|7901.2|7902.7|7901.7|7895.4|7894.4|837
1682002800000|2023-04-20 15:00:00|7902.7|7901.7|7901.7|7900.7|7903.7|7902.7|7901.7|7900.7|571
1682003100000|2023-04-20 15:05:00|7901.4|7900.4|7899.7|7898.7|7902.2|7901.2|7896.2|7895.2|792
1682003400000|2023-04-20 15:10:00|7899.4|7898.4|7900.2|7899.2|7900.7|7899.7|7898.7|7897.7|457
1682003700000|2023-04-20 15:15:00|7899.7|7898.7|7898.2|7897.2|7900.7|7899.7|7897.7|7896.7|545
1682004000000|2023-04-20 15:20:00|7898.7|7897.7|7899.2|7898.2|7899.7|7898.7|7896.9|7895.9|785
1682004300000|2023-04-20 15:25:00|7898.7|7897.7|7900.9|7898.9|7901.2|7899.4|7897.2|7896.2|2385
1682004600000|2023-04-20 15:30:00|7901.2|7899.2|7903.2|7901.2|7904.2|7902.2|7899.2|7897.2|4375
1682004900000|2023-04-20 15:35:00|7903.7|7901.7|7902.2|7900.2|7906.2|7904.2|7901.7|7899.7|1680
1682005200000|2023-04-20 15:40:00|7902.7|7900.7|7904.2|7902.2|7904.7|7902.7|7902.2|7900.2|407
1682005500000|2023-04-20 15:45:00|7903.9|7901.9|7906.7|7904.7|7907.7|7905.7|7903.7|7901.7|667
1682005800000|2023-04-20 15:50:00|7906.2|7904.2|7906.2|7904.2|7907.9|7905.9|7905.2|7903.2|386
1682006100000|2023-04-20 15:55:00|7905.7|7903.7|7905.2|7903.2|7907.2|7905.2|7905.2|7903.2|184
1682006400000|2023-04-20 16:00:00|7905.7|7903.7|7904.2|7902.2|7905.7|7903.7|7904.2|7902.2|163
1682006700000|2023-04-20 16:05:00|7903.7|7901.7|7904.2|7902.2|7904.7|7902.7|7902.4|7900.4|263
1682007000000|2023-04-20 16:10:00|7903.9|7901.9|7907.2|7905.2|7907.2|7905.2|7903.7|7901.7|112
1682007300000|2023-04-20 16:15:00|7906.9|7904.9|7906.7|7904.7|7907.7|7905.7|7905.7|7903.7|100
1682007600000|2023-04-20 16:20:00|7906.9|7904.9|7906.7|7904.7|7908.2|7906.2|7905.7|7903.7|118
1682007900000|2023-04-20 16:25:00|7907.2|7905.2|7909.2|7907.2|7909.7|7907.7|7906.7|7904.7|161
1682008200000|2023-04-20 16:30:00|7909.4|7907.4|7910.9|7908.9|7912.2|7910.2|7908.7|7906.7|170
1682008500000|2023-04-20 16:35:00|7911.2|7909.2|7910.2|7908.2|7912.7|7910.7|7909.7|7907.7|110
1682008800000|2023-04-20 16:40:00|7910.7|7908.7|7912.2|7910.2|7912.7|7910.7|7910.2|7908.2|110
1682009100000|2023-04-20 16:45:00|7912.4|7910.4|7911.7|7909.7|7912.7|7910.7|7911.2|7909.2|138
1682009400000|2023-04-20 16:50:00|7911.9|7909.9|7913.7|7911.7|7914.2|7912.2|7911.2|7909.2|142
1682009700000|2023-04-20 16:55:00|7913.9|7911.9|7913.9|7911.9|7914.2|7912.2|7913.2|7911.2|94
1682010000000|2023-04-20 17:00:00|7914.2|7912.2|7915.7|7913.7|7915.7|7913.7|7913.7|7911.7|153
1682010300000|2023-04-20 17:05:00|7916.2|7914.2|7914.2|7912.2|7916.7|7914.7|7913.9|7911.9|196
1682010600000|2023-04-20 17:10:00|7913.9|7911.9|7915.2|7913.2|7916.2|7914.2|7913.7|7911.7|182
1682010900000|2023-04-20 17:15:00|7915.7|7913.7|7915.2|7913.2|7915.7|7913.7|7914.7|7912.7|163
1682011200000|2023-04-20 17:20:00|7914.7|7912.7|7914.7|7912.7|7914.7|7912.7|7912.9|7910.9|211
1682011500000|2023-04-20 17:25:00|7915.2|7913.2|7915.7|7913.7|7916.7|7914.7|7915.2|7913.2|85
1682011800000|2023-04-20 17:30:00|7916.2|7914.2|7915.2|7913.2|7917.2|7915.2|7914.7|7912.7|143
1682012100000|2023-04-20 17:35:00|7915.4|7913.4|7913.7|7911.7|7915.7|7913.7|7913.7|7911.7|64
1682012400000|2023-04-20 17:40:00|7913.2|7911.2|7914.2|7912.2|7914.7|7912.7|7912.2|7910.2|186
1682012700000|2023-04-20 17:45:00|7914.7|7912.7|7912.7|7910.7|7915.2|7913.2|7912.7|7910.7|63
1682013000000|2023-04-20 17:50:00|7912.2|7910.2|7916.4|7914.4|7916.4|7914.4|7912.2|7910.2|159
1682013300000|2023-04-20 17:55:00|7916.7|7914.7|7912.4|7910.4|7917.2|7915.2|7912.4|7910.4|140
1682013600000|2023-04-20 18:00:00|7912.7|7910.7|7911.9|7909.9|7913.7|7911.7|7911.2|7909.2|193
1682013900000|2023-04-20 18:05:00|7912.2|7910.2|7910.2|7908.2|7912.7|7910.7|7909.9|7907.9|97
1682014200000|2023-04-20 18:10:00|7909.9|7907.9|7908.4|7906.4|7910.9|7908.9|7908.2|7906.2|96
1682014500000|2023-04-20 18:15:00|7908.2|7906.2|7907.4|7905.4|7908.7|7906.7|7906.2|7904.2|127
1682014800000|2023-04-20 18:20:00|7907.2|7905.2|7907.2|7905.2|7908.7|7906.7|7906.7|7904.7|82
1682015100000|2023-04-20 18:25:00|7907.4|7905.4|7906.2|7904.2|7907.7|7905.7|7905.7|7903.7|101
1682015400000|2023-04-20 18:30:00|7905.9|7903.9|7905.2|7903.2|7907.2|7905.2|7904.2|7902.2|168
1682015700000|2023-04-20 18:35:00|7904.7|7902.7|7903.2|7901.2|7905.2|7903.2|7901.7|7899.7|181
1682016000000|2023-04-20 18:40:00|7902.9|7900.9|7900.4|7898.4|7902.9|7900.9|7899.2|7897.2|139
1682016300000|2023-04-20 18:45:00|7900.2|7898.2|7900.2|7898.2|7902.7|7900.7|7899.7|7897.7|76
1682016600000|2023-04-20 18:50:00|7899.9|7897.9|7902.2|7900.2|7902.7|7900.7|7899.7|7897.7|84
1682016900000|2023-04-20 18:55:00|7901.9|7899.9|7902.2|7900.2|7902.7|7900.7|7901.2|7899.2|65
1682017200000|2023-04-20 19:00:00|7902.4|7900.4|7900.4|7898.4|7904.2|7902.2|7899.9|7897.9|85
1682017500000|2023-04-20 19:05:00|7900.7|7898.7|7901.2|7899.2|7901.9|7899.9|7899.4|7897.4|65
1682017800000|2023-04-20 19:10:00|7900.9|7898.9|7897.7|7895.7|7901.2|7899.2|7897.2|7895.2|101
1682018100000|2023-04-20 19:15:00|7897.4|7895.4|7895.2|7893.2|7897.9|7895.9|7894.7|7892.7|149
1682018400000|2023-04-20 19:20:00|7894.9|7892.9|7895.2|7893.2|7896.4|7894.4|7893.9|7891.9|107
1682018700000|2023-04-20 19:25:00|7894.9|7892.9|7892.7|7890.7|7896.7|7894.7|7892.7|7890.7|100
1682019000000|2023-04-20 19:30:00|7892.9|7890.9|7896.7|7894.7|7897.2|7895.2|7892.9|7890.9|92
1682019300000|2023-04-20 19:35:00|7896.9|7894.9|7896.7|7894.7|7897.2|7895.2|7893.7|7891.7|80
1682019600000|2023-04-20 19:40:00|7896.9|7894.9|7895.4|7893.4|7897.7|7895.7|7895.2|7893.2|91
1682019900000|2023-04-20 19:45:00|7895.2|7893.2|7895.2|7893.2|7896.7|7894.7|7894.2|7892.2|90
1682020200000|2023-04-20 19:50:00|7893.4|7891.4|7900.2|7898.2|7900.2|7898.2|7892.9|7890.9|298
1682020500000|2023-04-20 19:55:00|7900.7|7898.7|7907.7|7903.7|7907.7|7905.4|7900.7|7898.7|726
1682020800000|2023-04-20 20:00:00|7907.5|7903.5|7909.8|7905.8|7913.2|7909.2|7906.4|7902.4|0
1682021100000|2023-04-20 20:05:00|7909.9|7905.9|7906.1|7902.1|7910.1|7906.1|7905.1|7901.1|0
1682021400000|2023-04-20 20:10:00|7906.3|7902.3|7905.4|7901.4|7907.8|7903.8|7905.1|7901.1|0
1682021700000|2023-04-20 20:15:00|7905.5|7901.5|7906.5|7902.5|7906.8|7902.8|7905.5|7901.5|0
1682022000000|2023-04-20 20:20:00|7906.6|7902.6|7907.5|7903.5|7907.5|7903.5|7905.8|7901.8|0
1682022300000|2023-04-20 20:25:00|7907.3|7903.3|7906.9|7902.9|7907.3|7903.3|7905.5|7901.5|0
1682022600000|2023-04-20 20:30:00|7906.8|7902.8|7906.7|7902.7|7907|7903|7905.7|7901.7|0
1682022900000|2023-04-20 20:35:00|7906.5|7902.5|7906.4|7902.4|7907.3|7903.3|7905.6|7901.6|0
1682023200000|2023-04-20 20:40:00|7906.2|7902.2|7905.6|7901.6|7906.2|7902.2|7905.3|7901.3|0
1682023500000|2023-04-20 20:45:00|7905.7|7901.7|7905.6|7901.6|7907|7903|7905.3|7901.3|0
1682023800000|2023-04-20 20:50:00|7905.7|7901.7|7903.2|7899.2|7907.1|7903.1|7903.2|7899.2|0
1682024100000|2023-04-20 20:55:00|7903.3|7899.3|7904.7|7900.7|7904.8|7900.8|7903.2|7899.2|0
1682024400000|2023-04-20 21:00:00|7904.6|7900.6|7904.9|7900.9|7905|7901|7904.6|7900.6|0
1682024700000|2023-04-20 21:05:00|7905|7901|7905.2|7901.2|7905.2|7901.2|7904.9|7900.9|0
1682025000000|2023-04-20 21:10:00|7905.1|7901.1|7905|7901|7905.2|7901.2|7904.7|7900.7|0
1682025300000|2023-04-20 21:15:00|7904.9|7900.9|7904.6|7900.6|7904.9|7900.9|7904.3|7900.3|0
1682025600000|2023-04-20 21:20:00|7904.7|7900.7|7904.7|7900.7|7904.9|7900.9|7904.7|7900.7|0
1682025900000|2023-04-20 21:25:00|7904.5|7900.5|7905.3|7901.3|7905.3|7901.3|7904.5|7900.5|0
1682026200000|2023-04-20 21:30:00|7905.2|7901.2|7905|7901|7905.2|7901.2|7905|7901|0
1682026500000|2023-04-20 21:35:00|7904.9|7900.9|7905|7901|7905|7901|7904.7|7900.7|0
1682026800000|2023-04-20 21:40:00|7904.9|7900.9|7904.5|7900.5|7904.9|7900.9|7904.5|7900.5|0
1682027100000|2023-04-20 21:45:00|7904.4|7900.4|7904.3|7900.3|7904.4|7900.4|7904.3|7900.3|0
1682027400000|2023-04-20 21:50:00|7904.2|7900.2|7904.2|7900.2|7904.2|7900.2|7904.2|7900.2|0
1682027700000|2023-04-20 21:55:00|7904|7900|7904.1|7900.1|7904.1|7900.1|7904|7900|0
1682028000000|2023-04-20 22:00:00|7904.3|7900.3|7903.5|7899.5|7905|7901|7902.8|7898.8|0
1682028300000|2023-04-20 22:05:00|7903.7|7899.7|7904.5|7900.5|7904.6|7900.6|7903.5|7899.5|0
1682028600000|2023-04-20 22:10:00|7904.4|7900.4|7902.9|7898.9|7904.4|7900.4|7902.6|7898.6|0
1682028900000|2023-04-20 22:15:00|7903|7899|7902.2|7898.2|7903.2|7899.2|7901.9|7897.9|0
1682029200000|2023-04-20 22:20:00|7902.3|7898.3|7903.2|7899.2|7903.8|7899.8|7902.3|7898.3|0
1682029500000|2023-04-20 22:25:00|7903.3|7899.3|7904.2|7900.2|7904.2|7900.2|7903.2|7899.2|0
1682029800000|2023-04-20 22:30:00|7904.1|7900.1|7903.4|7899.4|7904.2|7900.2|7903.1|7899.1|0
1682030100000|2023-04-20 22:35:00|7903.3|7899.3|7903.5|7899.5|7903.8|7899.8|7903.1|7899.1|0
1682030400000|2023-04-20 22:40:00|7903.6|7899.6|7902.9|7898.9|7903.9|7899.9|7902.2|7898.2|0
1682030700000|2023-04-20 22:45:00|7903|7899|7902.8|7898.8|7903.2|7899.2|7902.8|7898.8|0
1682031000000|2023-04-20 22:50:00|7902.7|7898.7|7903.5|7899.5|7903.5|7899.5|7902.5|7898.5|0
1682031300000|2023-04-20 22:55:00|7903.4|7899.4|7903.3|7899.3|7903.5|7899.5|7903.2|7899.2|0
1682031600000|2023-04-20 23:00:00|7903.4|7899.4|7905.3|7901.3|7905.9|7901.9|7903.2|7899.2|0
1682031900000|2023-04-20 23:05:00|7905.4|7901.4|7904.6|7900.6|7905.6|7901.6|7904.2|7900.2|0
1682032200000|2023-04-20 23:10:00|7904.5|7900.5|7904.9|7900.9|7905.6|7901.6|7904.2|7900.2|0
1682032500000|2023-04-20 23:15:00|7905|7901|7904.2|7900.2|7905.6|7901.6|7904.2|7900.2|0
1682032800000|2023-04-20 23:20:00|7904.3|7900.3|7901.2|7897.2|7904.6|7900.6|7900.8|7896.8|0
1682033100000|2023-04-20 23:25:00|7901.3|7897.3|7901.2|7897.2|7901.5|7897.5|7900.8|7896.8|0
1682033400000|2023-04-20 23:30:00|7901.3|7897.3|7901.5|7897.5|7901.8|7897.8|7901.3|7897.3|0
1682033700000|2023-04-20 23:35:00|7901.3|7897.3|7901.1|7897.1|7901.3|7897.3|7900.4|7896.4|0
1682034000000|2023-04-20 23:40:00|7901|7897|7897.8|7893.8|7901|7897|7897.8|7893.8|0
1682034300000|2023-04-20 23:45:00|7898|7894|7900.8|7896.8|7900.8|7896.8|7898|7894|0
1682034600000|2023-04-20 23:50:00|7900.7|7896.7|7900.8|7896.8|7901.3|7897.3|7900.4|7896.4|0
1682034900000|2023-04-20 23:55:00|7900.7|7896.7|7902.1|7898.1|7902.8|7898.8|7899.8|7895.8|0
1682035200000|2023-04-21 00:00:00|7902|7898|7903.4|7900.4|7904.9|7901.9|7901.4|7897.4|94
1682035500000|2023-04-21 00:05:00|7903.2|7900.2|7901.7|7898.7|7903.2|7900.2|7900.7|7897.7|46
1682035800000|2023-04-21 00:10:00|7901.4|7898.4|7901.7|7898.7|7901.9|7898.9|7901.4|7898.4|21
1682036100000|2023-04-21 00:15:00|7902.7|7899.7|7903.4|7900.4|7904.2|7901.2|7901.4|7898.4|71
1682036400000|2023-04-21 00:20:00|7902.9|7899.9|7900.9|7897.9|7903.2|7900.2|7900.9|7897.9|9
1682036700000|2023-04-21 00:25:00|7901.4|7898.4|7902.2|7899.2|7902.4|7899.4|7900.9|7897.9|4
1682037000000|2023-04-21 00:30:00|7901.9|7898.9|7904.4|7901.4|7904.7|7901.7|7901.7|7898.7|6
1682037300000|2023-04-21 00:35:00|7903.7|7900.7|7907.2|7904.2|7907.4|7904.4|7903.2|7900.2|4
1682037600000|2023-04-21 00:40:00|7907.4|7904.4|7905.7|7902.7|7907.7|7904.7|7905.2|7902.2|9
1682037900000|2023-04-21 00:45:00|7905.4|7902.4|7905.4|7902.4|7906.9|7903.9|7905.2|7902.2|14
1682038200000|2023-04-21 00:50:00|7905.9|7902.9|7909.7|7906.7|7909.9|7906.9|7905.7|7902.7|7
1682038500000|2023-04-21 00:55:00|7909.4|7906.4|7910.9|7907.9|7910.9|7907.9|7907.9|7904.9|5
1682038800000|2023-04-21 01:00:00|7910.4|7907.4|7909.4|7906.4|7911.4|7908.4|7909.2|7906.2|10
1682039100000|2023-04-21 01:05:00|7908.9|7905.9|7907.9|7904.9|7909.2|7906.2|7907.4|7904.4|36
1682039400000|2023-04-21 01:10:00|7908.2|7905.2|7906.9|7903.9|7908.2|7905.2|7906.7|7903.7|8
1682039700000|2023-04-21 01:15:00|7906.4|7903.4|7906.4|7903.4|7907.2|7904.2|7906.4|7903.4|2
1682040000000|2023-04-21 01:20:00|7905.9|7902.9|7906.9|7903.9|7906.9|7903.9|7904.9|7901.9|5
1682040300000|2023-04-21 01:25:00|7907.2|7904.2|7905.2|7902.2|7907.4|7904.4|7905.2|7902.2|8
1682040600000|2023-04-21 01:30:00|7904.9|7901.9|7904.4|7901.4|7905.7|7902.7|7903.7|7900.7|13
1682040900000|2023-04-21 01:35:00|7903.9|7900.9|7903.9|7900.9|7904.9|7901.9|7902.9|7899.9|21
1682041200000|2023-04-21 01:40:00|7903.7|7900.7|7905.4|7902.4|7905.9|7902.9|7903.4|7900.4|6
1682041500000|2023-04-21 01:45:00|7905.7|7902.7|7907.4|7904.4|7907.4|7904.4|7905.4|7902.4|7
1682041800000|2023-04-21 01:50:00|7907.2|7904.2|7905.7|7902.7|7907.4|7904.4|7905.7|7902.7|16
1682042100000|2023-04-21 01:55:00|7905.9|7902.9|7905.4|7902.4|7906.4|7903.4|7904.9|7901.9|7
1682042400000|2023-04-21 02:00:00|7905.2|7902.2|7905.4|7902.4|7905.4|7902.4|7903.9|7900.9|1
1682042700000|2023-04-21 02:05:00|7904.9|7901.9|7904.9|7901.9|7905.7|7902.7|7904.9|7901.9|0
1682043000000|2023-04-21 02:10:00|7904.7|7901.7|7904.4|7901.4|7906.4|7903.4|7904.4|7901.4|4
1682043300000|2023-04-21 02:15:00|7904.2|7901.2|7904.9|7901.9|7904.9|7901.9|7903.9|7900.9|1
1682043600000|2023-04-21 02:20:00|7904.7|7901.7|7905.4|7902.4|7905.4|7902.4|7904.2|7901.2|1
1682043900000|2023-04-21 02:25:00|7905.7|7902.7|7904.2|7901.2|7905.7|7902.7|7903.4|7900.4|5
1682044200000|2023-04-21 02:30:00|7903.9|7900.9|7904.4|7901.4|7904.7|7901.7|7903.4|7900.4|15
1682044500000|2023-04-21 02:35:00|7904.9|7901.9|7905.2|7902.2|7905.2|7902.2|7904.4|7901.4|3
1682044800000|2023-04-21 02:40:00|7904.9|7901.9|7904.9|7901.9|7905.2|7902.2|7903.9|7900.9|2
1682045100000|2023-04-21 02:45:00|7905.2|7902.2|7905.2|7902.2|7905.4|7902.4|7904.4|7901.4|1
1682045400000|2023-04-21 02:50:00|7904.9|7901.9|7904.4|7901.4|7905.2|7902.2|7904.2|7901.2|1
1682045700000|2023-04-21 02:55:00|7904.7|7901.7|7904.7|7901.7|7904.9|7901.9|7903.9|7900.9|4
1682046000000|2023-04-21 03:00:00|7904.9|7901.9|7906.4|7903.4|7906.4|7903.4|7904.9|7901.9|5
1682046300000|2023-04-21 03:05:00|7906.7|7903.7|7906.9|7903.9|7906.9|7903.9|7906.7|7903.7|2
1682046600000|2023-04-21 03:10:00|7907.2|7904.2|7907.9|7904.9|7907.9|7904.9|7907.2|7904.2|5
1682046900000|2023-04-21 03:15:00|7907.7|7904.7|7907.4|7904.4|7907.9|7904.9|7906.4|7903.4|2
1682047200000|2023-04-21 03:20:00|7907.7|7904.7|7905.9|7902.9|7907.9|7904.9|7905.9|7902.9|12
1682047500000|2023-04-21 03:25:00|7904.9|7901.9|7904.9|7901.9|7905.7|7902.7|7904.4|7901.4|33
1682047800000|2023-04-21 03:30:00|7905.4|7902.4|7906.4|7903.4|7906.9|7903.9|7905.4|7902.4|9
1682048100000|2023-04-21 03:35:00|7906.7|7903.7|7905.9|7902.9|7906.7|7903.7|7905.4|7902.4|5
1682048400000|2023-04-21 03:40:00|7906.2|7903.2|7905.4|7902.4|7906.4|7903.4|7904.9|7901.9|29
1682048700000|2023-04-21 03:45:00|7905.9|7902.9|7905.7|7902.7|7905.9|7902.9|7905.2|7902.2|22
1682049000000|2023-04-21 03:50:00|7905.9|7902.9|7905.7|7902.7|7906.2|7903.2|7905.4|7902.4|5
1682049300000|2023-04-21 03:55:00|7905.9|7902.9|7905.9|7902.9|7906.4|7903.4|7905.9|7902.9|8
1682049600000|2023-04-21 04:00:00|7905.7|7902.7|7904.9|7901.9|7906.2|7903.2|7904.9|7901.9|22
1682049900000|2023-04-21 04:05:00|7905.2|7902.2|7905.9|7902.9|7905.9|7902.9|7905.2|7902.2|3
1682050200000|2023-04-21 04:10:00|7905.7|7902.7|7904.9|7901.9|7906.2|7903.2|7904.9|7901.9|11
1682050500000|2023-04-21 04:15:00|7904.7|7901.7|7903.7|7900.7|7904.9|7901.9|7903.7|7900.7|11
1682050800000|2023-04-21 04:20:00|7904.2|7901.2|7902.9|7899.9|7904.4|7901.4|7902.9|7899.9|43
1682051100000|2023-04-21 04:25:00|7903.2|7900.2|7902.4|7899.4|7903.4|7900.4|7901.9|7898.9|7
1682051400000|2023-04-21 04:30:00|7902.2|7899.2|7901.4|7898.4|7902.4|7899.4|7901.2|7898.2|15
1682051700000|2023-04-21 04:35:00|7901.7|7898.7|7901.9|7898.9|7902.7|7899.7|7901.7|7898.7|16
1682052000000|2023-04-21 04:40:00|7902.2|7899.2|7902.9|7899.9|7903.2|7900.2|7902.2|7899.2|12
1682052300000|2023-04-21 04:45:00|7903.2|7900.2|7902.9|7899.9|7903.4|7900.4|7902.7|7899.7|5
1682052600000|2023-04-21 04:50:00|7902.7|7899.7|7902.4|7899.4|7902.7|7899.7|7901.9|7898.9|34
1682052900000|2023-04-21 04:55:00|7901.9|7898.9|7900.9|7897.9|7902.4|7899.4|7900.9|7897.9|46
1682053200000|2023-04-21 05:00:00|7901.2|7898.2|7903.7|7900.7|7903.7|7900.7|7901.2|7898.2|16
1682053500000|2023-04-21 05:05:00|7903.4|7900.4|7903.4|7900.4|7903.7|7900.7|7902.9|7899.9|39
1682053800000|2023-04-21 05:10:00|7903.7|7900.7|7902.9|7899.9|7904.2|7901.2|7902.7|7899.7|51
1682054100000|2023-04-21 05:15:00|7903.2|7900.2|7903.9|7900.9|7903.9|7900.9|7903.2|7900.2|7
1682054400000|2023-04-21 05:20:00|7903.7|7900.7|7904.2|7901.2|7904.4|7901.4|7902.9|7899.9|29
1682054700000|2023-04-21 05:25:00|7904.7|7901.7|7904.2|7901.2|7904.9|7901.9|7903.4|7900.4|37
1682055000000|2023-04-21 05:30:00|7904.4|7901.4|7902.7|7899.7|7904.9|7901.9|7902.4|7899.4|96
1682055300000|2023-04-21 05:35:00|7903.4|7900.4|7903.4|7900.4|7903.7|7900.7|7902.2|7899.2|57
1682055600000|2023-04-21 05:40:00|7903.2|7900.2|7904.4|7901.4|7904.4|7901.4|7903.2|7900.2|41
1682055900000|2023-04-21 05:45:00|7904.7|7901.7|7905.9|7902.9|7906.2|7903.2|7904.4|7901.4|15
1682056200000|2023-04-21 05:50:00|7906.2|7903.2|7904.9|7901.9|7906.7|7903.7|7904.7|7901.7|57
1682056500000|2023-04-21 05:55:00|7905.2|7902.2|7901.7|7898.7|7905.2|7902.2|7901.4|7898.4|69
1682056800000|2023-04-21 06:00:00|7901.9|7898.9|7903.4|7901.4|7906.2|7904.2|7899.9|7897.9|337
1682057100000|2023-04-21 06:05:00|7903.7|7901.7|7904.9|7902.9|7905.4|7903.4|7901.9|7899.9|125
1682057400000|2023-04-21 06:10:00|7905.2|7903.2|7901.9|7899.9|7905.4|7903.4|7901.2|7899.2|95
1682057700000|2023-04-21 06:15:00|7901.7|7899.7|7904.4|7902.4|7904.4|7902.4|7900.9|7898.9|92
1682058000000|2023-04-21 06:20:00|7904.7|7902.7|7901.2|7899.2|7904.7|7902.7|7901.2|7899.2|135
1682058300000|2023-04-21 06:25:00|7901.4|7899.4|7900.9|7898.9|7901.7|7899.7|7899.7|7897.7|55
1682058600000|2023-04-21 06:30:00|7900.7|7898.7|7900.2|7898.2|7900.9|7898.9|7898.2|7896.2|70
1682058900000|2023-04-21 06:35:00|7899.9|7897.9|7897.4|7895.4|7901.2|7899.2|7897.2|7895.2|51
1682059200000|2023-04-21 06:40:00|7897.7|7895.7|7897.9|7895.9|7898.4|7896.4|7896.9|7894.9|50
1682059500000|2023-04-21 06:45:00|7897.7|7895.7|7897.7|7895.7|7899.7|7897.7|7897.2|7895.2|87
1682059800000|2023-04-21 06:50:00|7898.2|7896.2|7896.9|7894.9|7898.7|7896.7|7895.9|7893.9|50
1682060100000|2023-04-21 06:55:00|7896.7|7894.7|7896.2|7894.2|7899.2|7897.2|7894.7|7892.7|223
1682060400000|2023-04-21 07:00:00|7895.7|7894.7|7898.9|7897.9|7899.2|7898.2|7887.7|7886.7|2629
1682060700000|2023-04-21 07:05:00|7898.7|7897.7|7903.7|7902.7|7904.7|7903.7|7898.7|7897.7|1179
1682061000000|2023-04-21 07:10:00|7904.2|7903.2|7897.2|7896.2|7905.7|7904.7|7896.9|7895.9|592
1682061300000|2023-04-21 07:15:00|7897.7|7896.7|7903.2|7902.2|7905.2|7904.2|7897.7|7896.7|569
1682061600000|2023-04-21 07:20:00|7902.7|7901.7|7899.7|7898.7|7903.2|7902.2|7898.7|7897.7|479
1682061900000|2023-04-21 07:25:00|7899.2|7898.2|7890.7|7889.7|7899.4|7898.4|7890.7|7889.7|425
1682062200000|2023-04-21 07:30:00|7890.9|7889.9|7891.9|7890.9|7892.2|7891.2|7885.2|7884.2|1035
1682062500000|2023-04-21 07:35:00|7891.7|7890.7|7892.9|7891.9|7893.7|7892.7|7888.7|7887.7|756
1682062800000|2023-04-21 07:40:00|7893.5|7892.5|7896.3|7895.3|7898.3|7897.3|7891.5|7890.5|521
1682063100000|2023-04-21 07:45:00|7895.8|7894.8|7904|7903|7905.3|7904.3|7895.8|7894.8|733
1682063400000|2023-04-21 07:50:00|7903.8|7902.8|7911.8|7910.8|7914.8|7913.8|7903.8|7902.8|853
1682063700000|2023-04-21 07:55:00|7911.3|7910.3|7904.3|7903.3|7913.3|7912.3|7903.3|7902.3|518
1682064000000|2023-04-21 08:00:00|7904|7903|7909.3|7908.3|7911.8|7910.8|7903.3|7902.3|470
1682064300000|2023-04-21 08:05:00|7909|7908|7909.3|7908.3|7911.8|7910.8|7907.8|7906.8|325
1682064600000|2023-04-21 08:10:00|7909.5|7908.5|7909.8|7908.8|7910.3|7909.3|7908|7907|144
1682064900000|2023-04-21 08:15:00|7909.5|7908.5|7913.3|7912.3|7913.3|7912.3|7908.8|7907.8|402
1682065200000|2023-04-21 08:20:00|7913.8|7912.8|7912.3|7911.3|7914.3|7913.3|7911.8|7910.8|661
1682065500000|2023-04-21 08:25:00|7912.8|7911.8|7909.3|7908.3|7914.5|7913.5|7909.3|7908.3|365
1682065800000|2023-04-21 08:30:00|7908.3|7907.3|7904.8|7903.8|7908.3|7907.3|7903.8|7902.8|818
1682066100000|2023-04-21 08:35:00|7904.5|7903.5|7912.3|7911.3|7913.3|7912.3|7904.5|7903.5|314
1682066400000|2023-04-21 08:40:00|7911.8|7910.8|7917|7916|7917.8|7916.8|7911.3|7910.3|396
1682066700000|2023-04-21 08:45:00|7916.8|7915.8|7918.3|7917.3|7918.8|7917.8|7913.8|7912.8|378
1682067000000|2023-04-21 08:50:00|7918.8|7917.8|7925.5|7924.5|7927.8|7926.8|7917.8|7916.8|1201
1682067300000|2023-04-21 08:55:00|7925.3|7924.3|7927.5|7926.5|7929.8|7928.8|7923.5|7922.5|516
1682067600000|2023-04-21 09:00:00|7927.8|7926.8|7927.8|7926.8|7930.8|7929.8|7926.8|7925.8|825
1682067900000|2023-04-21 09:05:00|7927.5|7926.5|7931.3|7930.3|7934.8|7933.8|7926.8|7925.8|1598
1682068200000|2023-04-21 09:10:00|7930.8|7929.8|7935.3|7934.3|7939.3|7938.3|7930.8|7929.8|6949
1682068500000|2023-04-21 09:15:00|7935|7934|7930.8|7929.8|7938.3|7937.3|7930.8|7929.8|2672
1682068800000|2023-04-21 09:20:00|7930.5|7929.5|7931|7930|7932.3|7931.3|7929.8|7928.8|602
1682069100000|2023-04-21 09:25:00|7930.8|7929.8|7932.8|7931.8|7933.8|7932.8|7929.8|7928.8|702
1682069400000|2023-04-21 09:30:00|7932.5|7931.5|7932.3|7931.3|7934.5|7933.5|7931|7930|641
1682069700000|2023-04-21 09:35:00|7932|7931|7931.3|7930.3|7933.3|7932.3|7930.8|7929.8|770
1682070000000|2023-04-21 09:40:00|7931.8|7930.8|7932.3|7931.3|7932.3|7931.3|7930.3|7929.3|699
1682070300000|2023-04-21 09:45:00|7932|7931|7933.3|7932.3|7933.3|7932.3|7930.8|7929.8|562
1682070600000|2023-04-21 09:50:00|7932.8|7931.8|7924.8|7923.8|7933.8|7932.8|7923.3|7922.3|906
1682070900000|2023-04-21 09:55:00|7924.3|7923.3|7922.5|7921.5|7924.8|7923.8|7919.8|7918.8|1150
1682071200000|2023-04-21 10:00:00|7922.3|7921.3|7919|7918|7922.8|7921.8|7909.8|7908.8|1412
1682071500000|2023-04-21 10:05:00|7918.8|7917.8|7921|7920|7923|7922|7917.8|7916.8|722
1682071800000|2023-04-21 10:10:00|7920.8|7919.8|7921.3|7920.3|7923|7922|7920.3|7919.3|300
1682072100000|2023-04-21 10:15:00|7920.8|7919.8|7918.3|7917.3|7921.3|7920.3|7917.8|7916.8|369
1682072400000|2023-04-21 10:20:00|7918|7917|7915.3|7914.3|7918.8|7917.8|7914.8|7913.8|293
1682072700000|2023-04-21 10:25:00|7915|7914|7909.8|7908.8|7915|7914|7909.3|7908.3|413
1682073000000|2023-04-21 10:30:00|7909.5|7908.5|7911.8|7910.8|7913|7912|7907.8|7906.8|618
1682073300000|2023-04-21 10:35:00|7911.5|7910.5|7911|7910|7911.8|7910.8|7909.5|7908.5|292
1682073600000|2023-04-21 10:40:00|7911.3|7910.3|7912.3|7911.3|7913.8|7912.8|7910.3|7909.3|405
1682073900000|2023-04-21 10:45:00|7912|7911|7909.5|7908.5|7912.8|7911.8|7906.8|7905.8|556
1682074200000|2023-04-21 10:50:00|7909.3|7908.3|7913.8|7912.8|7914|7913|7908|7907|288
1682074500000|2023-04-21 10:55:00|7914|7913|7915.8|7914.8|7915.8|7914.8|7909.8|7908.8|869
1682074800000|2023-04-21 11:00:00|7914.8|7913.8|7908.8|7907.8|7914.8|7913.8|7906.5|7905.5|639
1682075100000|2023-04-21 11:05:00|7909.3|7908.3|7908.8|7907.8|7911|7910|7907.3|7906.3|345
1682075400000|2023-04-21 11:10:00|7908.5|7907.5|7913.8|7912.8|7913.8|7912.8|7908.3|7907.3|242
1682075700000|2023-04-21 11:15:00|7913.3|7912.3|7911.8|7910.8|7915.3|7914.3|7911.8|7910.8|399
1682076000000|2023-04-21 11:20:00|7912|7911|7914.8|7913.8|7914.8|7913.8|7911.3|7910.3|290
1682076300000|2023-04-21 11:25:00|7915|7914|7913.8|7912.8|7915.8|7914.8|7912.8|7911.8|313
1682076600000|2023-04-21 11:30:00|7913.5|7912.5|7914.3|7913.3|7916.3|7915.3|7912.8|7911.8|304
1682076900000|2023-04-21 11:35:00|7914.8|7913.8|7917.3|7916.3|7918.8|7917.8|7914.3|7913.3|272
1682077200000|2023-04-21 11:40:00|7916.6|7915.6|7913.8|7912.8|7916.8|7915.8|7912.6|7911.6|215
1682077500000|2023-04-21 11:45:00|7913.6|7912.6|7912.1|7911.1|7914.1|7913.1|7911.6|7910.6|185
1682077800000|2023-04-21 11:50:00|7912.3|7911.3|7910.6|7909.6|7912.6|7911.6|7910.6|7909.6|509
1682078100000|2023-04-21 11:55:00|7911.1|7910.1|7911.1|7910.1|7912.1|7911.1|7910.6|7909.6|223
1682078400000|2023-04-21 12:00:00|7910.6|7909.6|7911.1|7910.1|7911.6|7910.6|7909.1|7908.1|385
1682078700000|2023-04-21 12:05:00|7910.8|7909.8|7915.6|7914.6|7915.6|7914.6|7908.1|7907.1|307
1682079000000|2023-04-21 12:10:00|7916.1|7915.1|7916.1|7915.1|7918.1|7917.1|7915.1|7914.1|343
1682079300000|2023-04-21 12:15:00|7916.3|7915.3|7914.6|7913.6|7916.6|7915.6|7914.1|7913.1|700
1682079600000|2023-04-21 12:20:00|7914.8|7913.8|7912.1|7911.1|7915.3|7914.3|7911.3|7910.3|443
1682079900000|2023-04-21 12:25:00|7911.8|7910.8|7910.6|7909.6|7912.3|7911.3|7909.6|7908.6|189
1682080200000|2023-04-21 12:30:00|7910.3|7909.3|7909.1|7908.1|7911.1|7910.1|7907.8|7906.8|350
1682080500000|2023-04-21 12:35:00|7909.3|7908.3|7909.1|7908.1|7910.1|7909.1|7908.6|7907.6|152
1682080800000|2023-04-21 12:40:00|7909.3|7908.3|7911.8|7910.8|7911.8|7910.8|7909.3|7908.3|207
1682081100000|2023-04-21 12:45:00|7911.6|7910.6|7914.1|7913.1|7914.6|7913.6|7911.3|7910.3|235
1682081400000|2023-04-21 12:50:00|7914.6|7913.6|7915.1|7914.1|7916.3|7915.3|7913.8|7912.8|261
1682081700000|2023-04-21 12:55:00|7914.8|7913.8|7916.1|7915.1|7917.3|7916.3|7914.6|7913.6|192
1682082000000|2023-04-21 13:00:00|7916.3|7915.3|7914.6|7913.6|7917.8|7916.8|7914.1|7913.1|358
1682082300000|2023-04-21 13:05:00|7914.3|7913.3|7911.6|7910.6|7914.3|7913.3|7911.1|7910.1|384
1682082600000|2023-04-21 13:10:00|7912.1|7911.1|7914.1|7913.1|7914.6|7913.6|7911.1|7910.1|261
1682082900000|2023-04-21 13:15:00|7913.8|7912.8|7916.8|7915.8|7917.3|7916.3|7912.6|7911.6|324
1682083200000|2023-04-21 13:20:00|7917.1|7916.1|7915.1|7914.1|7918.3|7917.3|7914.1|7913.1|210
1682083500000|2023-04-21 13:25:00|7914.8|7913.8|7913.6|7912.6|7916.6|7915.6|7913.6|7912.6|481
1682083800000|2023-04-21 13:30:00|7913.3|7912.3|7913.3|7912.3|7914.8|7913.8|7910.6|7909.6|879
1682084100000|2023-04-21 13:35:00|7913.1|7912.1|7912.8|7911.8|7917.8|7916.8|7912.6|7911.6|626
1682084400000|2023-04-21 13:40:00|7913.1|7912.1|7913.6|7912.6|7915.1|7914.1|7911.3|7910.3|551
1682084700000|2023-04-21 13:45:00|7913.1|7912.1|7921.6|7920.6|7923.8|7922.8|7912.1|7911.1|842
1682085000000|2023-04-21 13:50:00|7921.3|7920.3|7908.6|7907.6|7921.3|7920.3|7908.3|7907.3|1100
1682085300000|2023-04-21 13:55:00|7908.3|7907.3|7901.1|7900.1|7908.6|7907.6|7900.6|7899.6|956
1682085600000|2023-04-21 14:00:00|7901.3|7900.3|7903.1|7902.1|7904.1|7903.1|7896.6|7895.6|809
1682085900000|2023-04-21 14:05:00|7903.6|7902.6|7909.8|7908.8|7912.1|7911.1|7902.6|7901.6|717
1682086200000|2023-04-21 14:10:00|7909.6|7908.6|7911.9|7910.9|7912.9|7911.9|7908.4|7907.4|717
1682086500000|2023-04-21 14:15:00|7912.1|7911.1|7912.9|7911.9|7914.4|7913.4|7907.6|7906.6|919
1682086800000|2023-04-21 14:20:00|7912.4|7911.4|7916.4|7915.4|7916.6|7915.6|7912.4|7911.4|930
1682087100000|2023-04-21 14:25:00|7916.6|7915.6|7914.4|7913.4|7917.9|7916.9|7913.6|7912.6|884
1682087400000|2023-04-21 14:30:00|7914.1|7913.1|7919.6|7918.6|7920.6|7919.6|7913.9|7912.9|1314
1682087700000|2023-04-21 14:35:00|7919.9|7918.9|7911.6|7910.6|7920.4|7919.4|7910.9|7909.9|454
1682088000000|2023-04-21 14:40:00|7911.9|7910.9|7903.4|7902.4|7912.1|7911.1|7902.4|7901.4|691
1682088300000|2023-04-21 14:45:00|7903.6|7902.6|7904.6|7903.6|7905.9|7904.9|7900.9|7899.9|584
1682088600000|2023-04-21 14:50:00|7904.9|7903.9|7904.9|7903.9|7905.9|7904.9|7903.4|7902.4|461
1682088900000|2023-04-21 14:55:00|7905.1|7904.1|7905.4|7904.4|7906.1|7905.1|7902.9|7901.9|503
1682089200000|2023-04-21 15:00:00|7905.9|7904.9|7912.9|7911.9|7912.9|7911.9|7904.9|7903.9|610
1682089500000|2023-04-21 15:05:00|7912.6|7911.6|7909.4|7908.4|7912.6|7911.6|7907.4|7906.4|618
1682089800000|2023-04-21 15:10:00|7909.1|7908.1|7909.4|7908.4|7910.4|7909.4|7907.4|7906.4|548
1682090100000|2023-04-21 15:15:00|7909.1|7908.1|7909.4|7908.4|7911.1|7910.1|7907.9|7906.9|483
1682090400000|2023-04-21 15:20:00|7909.1|7908.1|7906.4|7905.4|7909.9|7908.9|7906.1|7905.1|687
1682090700000|2023-04-21 15:25:00|7906.1|7905.1|7906.4|7904.4|7906.9|7905.9|7903.1|7902.1|2118
1682091000000|2023-04-21 15:30:00|7906.9|7904.9|7914.4|7912.4|7914.4|7912.4|7906.4|7904.4|4820
1682091300000|2023-04-21 15:35:00|7913.9|7911.9|7913.4|7911.4|7914.4|7912.4|7910.4|7908.4|1605
1682091600000|2023-04-21 15:40:00|7913.6|7911.6|7920.9|7918.9|7921.4|7919.4|7912.9|7910.9|1102
1682091900000|2023-04-21 15:45:00|7920.6|7918.6|7914.9|7912.9|7921.4|7919.4|7914.4|7912.4|618
1682092200000|2023-04-21 15:50:00|7915.1|7913.1|7919.4|7917.4|7919.4|7917.4|7914.6|7912.6|393
1682092500000|2023-04-21 15:55:00|7919.9|7917.9|7921.4|7919.4|7923.4|7921.4|7919.4|7917.4|360
1682092800000|2023-04-21 16:00:00|7921.9|7919.9|7921.9|7919.9|7921.9|7919.9|7919.4|7917.4|318
1682093100000|2023-04-21 16:05:00|7922.4|7920.4|7922.9|7920.9|7924.9|7922.9|7921.9|7919.9|332
1682093400000|2023-04-21 16:10:00|7922.4|7920.4|7922.9|7920.9|7923.4|7921.4|7920.9|7918.9|197
1682093700000|2023-04-21 16:15:00|7922.4|7920.4|7922.9|7920.9|7923.4|7921.4|7920.9|7918.9|184
1682094000000|2023-04-21 16:20:00|7923.1|7921.1|7919.4|7917.4|7923.4|7921.4|7918.4|7916.4|287
1682094300000|2023-04-21 16:25:00|7919.6|7917.6|7916.6|7914.6|7919.9|7917.9|7915.9|7913.9|158
1682094600000|2023-04-21 16:30:00|7916.9|7914.9|7917.4|7915.4|7917.4|7915.4|7915.1|7913.1|99
1682094900000|2023-04-21 16:35:00|7917.6|7915.6|7915.4|7913.4|7918.9|7916.9|7914.4|7912.4|142
1682095200000|2023-04-21 16:40:00|7915.6|7913.6|7916.1|7914.1|7916.1|7914.1|7914.1|7912.1|66
1682095500000|2023-04-21 16:45:00|7915.9|7913.9|7915.6|7913.6|7917.4|7915.4|7914.9|7912.9|80
1682095800000|2023-04-21 16:50:00|7915.9|7913.9|7915.4|7913.4|7916.9|7914.9|7914.1|7912.1|112
1682096100000|2023-04-21 16:55:00|7915.9|7913.9|7916.1|7914.1|7916.9|7914.9|7915.1|7913.1|95
1682096400000|2023-04-21 17:00:00|7915.9|7913.9|7914.9|7912.9|7917.4|7915.4|7914.4|7912.4|179
1682096700000|2023-04-21 17:05:00|7914.6|7912.6|7914.4|7912.4|7915.4|7913.4|7913.9|7911.9|205
1682097000000|2023-04-21 17:10:00|7914.6|7912.6|7914.1|7912.1|7915.9|7913.9|7913.6|7911.6|93
1682097300000|2023-04-21 17:15:00|7914.4|7912.4|7912.4|7910.4|7915.4|7913.4|7911.9|7909.9|44
1682097600000|2023-04-21 17:20:00|7912.6|7910.6|7912.9|7910.9|7913.4|7911.4|7911.9|7909.9|66
1682097900000|2023-04-21 17:25:00|7913.4|7911.4|7914.9|7912.9|7914.9|7912.9|7912.9|7910.9|38
1682098200000|2023-04-21 17:30:00|7915.4|7913.4|7914.1|7912.1|7915.6|7913.6|7913.9|7911.9|140
1682098500000|2023-04-21 17:35:00|7914.4|7912.4|7916.1|7914.1|7916.4|7914.4|7914.4|7912.4|101
1682098800000|2023-04-21 17:40:00|7916.4|7914.4|7917.6|7915.6|7919.6|7917.6|7916.4|7914.4|213
1682099100000|2023-04-21 17:45:00|7917.9|7915.9|7917.9|7915.9|7918.4|7916.4|7917.1|7915.1|60
1682099400000|2023-04-21 17:50:00|7918.4|7916.4|7915.9|7913.9|7918.4|7916.4|7915.4|7913.4|140
1682099700000|2023-04-21 17:55:00|7915.6|7913.6|7917.6|7915.6|7917.9|7915.9|7915.6|7913.6|126
1682100000000|2023-04-21 18:00:00|7917.9|7915.9|7920.4|7918.4|7920.9|7918.9|7917.9|7915.9|207
1682100300000|2023-04-21 18:05:00|7920.6|7918.6|7919.4|7917.4|7920.6|7918.6|7919.1|7917.1|95
1682100600000|2023-04-21 18:10:00|7919.9|7917.9|7920.4|7918.4|7921.4|7919.4|7919.9|7917.9|66
1682100900000|2023-04-21 18:15:00|7919.9|7917.9|7917.9|7915.9|7920.4|7918.4|7917.9|7915.9|53
1682101200000|2023-04-21 18:20:00|7918.1|7916.1|7917.9|7915.9|7918.9|7916.9|7917.6|7915.6|85
1682101500000|2023-04-21 18:25:00|7918.1|7916.1|7918.4|7916.4|7918.9|7916.9|7917.4|7915.4|81
1682101800000|2023-04-21 18:30:00|7918.1|7916.1|7916.9|7914.9|7919.1|7917.1|7916.1|7914.1|153
1682102100000|2023-04-21 18:35:00|7916.6|7914.6|7917.4|7915.4|7918.1|7916.1|7915.9|7913.9|145
1682102400000|2023-04-21 18:40:00|7917.1|7915.1|7916.9|7914.9|7917.9|7915.9|7916.6|7914.6|21
1682102700000|2023-04-21 18:45:00|7917.1|7915.1|7917.4|7915.4|7917.6|7915.6|7915.4|7913.4|33
1682103000000|2023-04-21 18:50:00|7917.1|7915.1|7917.6|7915.6|7917.9|7915.9|7916.9|7914.9|33
1682103300000|2023-04-21 18:55:00|7917.4|7915.4|7918.4|7916.4|7918.4|7916.4|7916.6|7914.6|32
1682103600000|2023-04-21 19:00:00|7918.1|7916.1|7915.9|7913.9|7918.9|7916.9|7915.1|7913.1|69
1682103900000|2023-04-21 19:05:00|7916.1|7914.1|7915.4|7913.4|7917.1|7915.1|7913.4|7911.4|66
1682104200000|2023-04-21 19:10:00|7915.9|7913.9|7914.9|7912.9|7915.9|7913.9|7914.6|7912.6|50
1682104500000|2023-04-21 19:15:00|7914.6|7912.6|7916.9|7914.9|7917.4|7915.4|7914.6|7912.6|58
1682104800000|2023-04-21 19:20:00|7916.6|7914.6|7916.4|7914.4|7918.4|7916.4|7916.1|7914.1|36
1682105100000|2023-04-21 19:25:00|7916.6|7914.6|7917.9|7915.9|7917.9|7915.9|7916.4|7914.4|34
1682105400000|2023-04-21 19:30:00|7918.4|7916.4|7917.9|7915.9|7918.9|7916.9|7917.4|7915.4|47
1682105700000|2023-04-21 19:35:00|7918.1|7916.1|7917.1|7915.1|7919.1|7917.1|7916.9|7914.9|37
1682106000000|2023-04-21 19:40:00|7917.4|7915.4|7916.9|7914.9|7918.9|7916.9|7916.1|7914.1|97
1682106300000|2023-04-21 19:45:00|7916.6|7914.6|7918.1|7916.1|7918.9|7916.9|7915.6|7913.6|63
1682106600000|2023-04-21 19:50:00|7918.4|7916.4|7921.1|7919.1|7921.4|7919.4|7917.1|7915.1|202
1682106900000|2023-04-21 19:55:00|7921.4|7919.4|7917.1|7913.1|7921.9|7919.9|7915.4|7912.6|796
1682107200000|2023-04-21 20:00:00|7916.9|7912.9|7915.2|7911.2|7917.5|7913.5|7914.5|7910.5|0
1682107500000|2023-04-21 20:05:00|7915.4|7911.4|7913.9|7909.9|7915.5|7911.5|7912.9|7908.9|0
1682107800000|2023-04-21 20:10:00|7913.7|7909.7|7912.8|7908.8|7913.7|7909.7|7912.1|7908.1|0
1682108100000|2023-04-21 20:15:00|7912.7|7908.7|7913.9|7909.9|7914.2|7910.2|7912.1|7908.1|0
1682108400000|2023-04-21 20:20:00|7913.8|7909.8|7914|7910|7914.5|7910.5|7913.5|7909.5|0
1682108700000|2023-04-21 20:25:00|7913.9|7909.9|7912.6|7908.6|7914|7910|7912.2|7908.2|0
1682109000000|2023-04-21 20:30:00|7912.1|7908.1|7913.8|7909.8|7913.8|7909.8|7912.1|7908.1|0
1682109300000|2023-04-21 20:35:00|7913.7|7909.7|7912.8|7908.8|7913.8|7909.8|7912.5|7908.5|0
1682109600000|2023-04-21 20:40:00|7912.9|7908.9|7912.9|7908.9|7913.3|7909.3|7912.9|7908.9|0
1682109900000|2023-04-21 20:45:00|7912.8|7908.8|7912.6|7908.6|7912.9|7908.9|7912.6|7908.6|0
1682110200000|2023-04-21 20:50:00|7912.8|7908.8|7913.1|7909.1|7913.4|7909.4|7912.7|7908.7|0
1682110500000|2023-04-21 20:55:00|7913.2|7909.2|7912.7|7908.7|7913.2|7909.2|7911.9|7907.9|0
1682287800000|2023-04-23 22:10:00|7904.6|7900.6|7906.3|7902.3|7906.5|7902.5|7904.4|7900.4|0
1682288100000|2023-04-23 22:15:00|7906.2|7902.2|7904.5|7900.5|7907|7903|7904.1|7900.1|0
1682288400000|2023-04-23 22:20:00|7904.7|7900.7|7905.6|7901.6|7905.6|7901.6|7904.2|7900.2|0
1682288700000|2023-04-23 22:25:00|7905.7|7901.7|7905.5|7901.5|7906.1|7902.1|7905.1|7901.1|0
1682289000000|2023-04-23 22:30:00|7905.6|7901.6|7906.7|7902.7|7907|7903|7905.2|7901.2|0
1682289300000|2023-04-23 22:35:00|7906.9|7902.9|7906.1|7902.1|7907|7903|7905.8|7901.8|0
1682289600000|2023-04-23 22:40:00|7906|7902|7905.8|7901.8|7906.1|7902.1|7905.8|7901.8|0
1682289900000|2023-04-23 22:45:00|7905.6|7901.6|7906.5|7902.5|7906.5|7902.5|7905.5|7901.5|0
1682290200000|2023-04-23 22:50:00|7906.4|7902.4|7906.8|7902.8|7907.8|7903.8|7906.1|7902.1|0
1682290500000|2023-04-23 22:55:00|7906.9|7902.9|7907.1|7903.1|7907.1|7903.1|7906.8|7902.8|0
1682290800000|2023-04-23 23:00:00|7907.2|7903.2|7907.8|7903.8|7908.5|7904.5|7907.1|7903.1|0
1682291100000|2023-04-23 23:05:00|7907.7|7903.7|7907.9|7903.9|7908.5|7904.5|7907.4|7903.4|0
1682291400000|2023-04-23 23:10:00|7908|7904|7908.1|7904.1|7909.1|7905.1|7907.7|7903.7|0
1682291700000|2023-04-23 23:15:00|7908|7904|7907.7|7903.7|7908.1|7904.1|7907.7|7903.7|0
1682292000000|2023-04-23 23:20:00|7907.8|7903.8|7908.1|7904.1|7908.4|7904.4|7907.8|7903.8|0
1682292300000|2023-04-23 23:25:00|7908|7904|7907.7|7903.7|7908|7904|7907.4|7903.4|0
1682292600000|2023-04-23 23:30:00|7907.8|7903.8|7907.7|7903.7|7908.1|7904.1|7907.7|7903.7|0
1682292900000|2023-04-23 23:35:00|7907.6|7903.6|7906.7|7902.7|7907.6|7903.6|7906.7|7902.7|0
1682293200000|2023-04-23 23:40:00|7906.6|7902.6|7907.1|7903.1|7907.1|7903.1|7906.4|7902.4|0
1682293500000|2023-04-23 23:45:00|7907|7903|7908.1|7904.1|7908.4|7904.4|7906.9|7902.9|0
1682293800000|2023-04-23 23:50:00|7908.2|7904.2|7906.1|7902.1|7908.4|7904.4|7905.9|7901.9|0
1682294100000|2023-04-23 23:55:00|7906|7902|7905.7|7901.7|7906.1|7902.1|7905.4|7901.4|0
1682294400000|2023-04-24 00:00:00|7905.6|7901.6|7907.7|7904.7|7908.9|7905.9|7903.7|7899.8|106
1682294700000|2023-04-24 00:05:00|7906.7|7903.7|7907.7|7904.7|7907.7|7904.7|7906.2|7903.2|24
1682295000000|2023-04-24 00:10:00|7907.4|7904.4|7906.9|7903.9|7907.4|7904.4|7904.4|7901.4|25
1682295300000|2023-04-24 00:15:00|7906.7|7903.7|7905.4|7902.4|7906.7|7903.7|7905.4|7902.4|4
1682295600000|2023-04-24 00:20:00|7905.7|7902.7|7905.2|7902.2|7905.9|7902.9|7905.2|7902.2|5
1682295900000|2023-04-24 00:25:00|7905.4|7902.4|7905.9|7902.9|7905.9|7902.9|7905.4|7902.4|19
1682296200000|2023-04-24 00:30:00|7905.4|7902.4|7905.7|7902.7|7905.9|7902.9|7904.9|7901.9|15
1682296500000|2023-04-24 00:35:00|7905.9|7902.9|7903.9|7900.9|7905.9|7902.9|7903.4|7900.4|14
1682296800000|2023-04-24 00:40:00|7903.7|7900.7|7904.4|7901.4|7904.4|7901.4|7903.4|7900.4|14
1682297100000|2023-04-24 00:45:00|7903.9|7900.9|7904.4|7901.4|7904.4|7901.4|7903.4|7900.4|7
1682297400000|2023-04-24 00:50:00|7904.2|7901.2|7906.4|7903.4|7906.9|7903.9|7903.9|7900.9|11
1682297700000|2023-04-24 00:55:00|7906.7|7903.7|7906.4|7903.4|7906.7|7903.7|7905.9|7902.9|2
1682298000000|2023-04-24 01:00:00|7906.2|7903.2|7907.2|7904.2|7907.2|7904.2|7905.2|7902.2|8
1682298300000|2023-04-24 01:05:00|7907.4|7904.4|7907.9|7904.9|7907.9|7904.9|7906.9|7903.9|5
1682298600000|2023-04-24 01:10:00|7907.7|7904.7|7907.4|7904.4|7907.9|7904.9|7907.2|7904.2|7
1682298900000|2023-04-24 01:15:00|7907.9|7904.9|7907.4|7904.4|7907.9|7904.9|7906.9|7903.9|4
1682299200000|2023-04-24 01:20:00|7907.9|7904.9|7907.9|7904.9|7908.2|7905.2|7907.7|7904.7|0
1682299500000|2023-04-24 01:25:00|7907.7|7904.7|7907.4|7904.4|7907.9|7904.9|7906.7|7903.7|16
1682299800000|2023-04-24 01:30:00|7907.2|7904.2|7907.9|7904.9|7907.9|7904.9|7905.4|7902.4|20
1682300100000|2023-04-24 01:35:00|7908.2|7905.2|7907.9|7904.9|7909.2|7906.2|7907.7|7904.7|13
1682300400000|2023-04-24 01:40:00|7907.7|7904.7|7905.9|7902.9|7907.9|7904.9|7905.9|7902.9|23
1682300700000|2023-04-24 01:45:00|7906.4|7903.4|7908.4|7905.4|7908.9|7905.9|7906.4|7903.4|15
1682301000000|2023-04-24 01:50:00|7908.2|7905.2|7906.9|7903.9|7908.4|7905.4|7906.4|7903.4|7
1682301300000|2023-04-24 01:55:00|7906.7|7903.7|7906.2|7903.2|7907.4|7904.4|7905.7|7902.7|6
1682301600000|2023-04-24 02:00:00|7905.9|7902.9|7906.4|7903.4|7906.9|7903.9|7905.2|7902.2|9
1682301900000|2023-04-24 02:05:00|7906.2|7903.2|7906.9|7903.9|7906.9|7903.9|7905.4|7902.4|3
1682302200000|2023-04-24 02:10:00|7906.7|7903.7|7905.9|7902.9|7906.9|7903.9|7905.9|7902.9|4
1682302500000|2023-04-24 02:15:00|7905.4|7902.4|7906.9|7903.9|7907.2|7904.2|7905.4|7902.4|7
1682302800000|2023-04-24 02:20:00|7907.2|7904.2|7906.2|7903.2|7907.2|7904.2|7906.2|7903.2|6
1682303100000|2023-04-24 02:25:00|7906.4|7903.4|7906.4|7903.4|7906.7|7903.7|7906.2|7903.2|4
1682303400000|2023-04-24 02:30:00|7906.7|7903.7|7905.4|7902.4|7906.7|7903.7|7905.4|7902.4|6
1682303700000|2023-04-24 02:35:00|7905.2|7902.2|7904.4|7901.4|7905.2|7902.2|7903.4|7900.4|6
1682304000000|2023-04-24 02:40:00|7904.7|7901.7|7903.9|7900.9|7904.7|7901.7|7903.4|7900.4|2
1682304300000|2023-04-24 02:45:00|7903.7|7900.7|7903.7|7900.7|7904.2|7901.2|7903.4|7900.4|6
1682304600000|2023-04-24 02:50:00|7903.9|7900.9|7902.7|7899.7|7904.2|7901.2|7902.7|7899.7|11
1682304900000|2023-04-24 02:55:00|7903.4|7900.4|7903.7|7900.7|7904.2|7901.2|7903.2|7900.2|14
1682305200000|2023-04-24 03:00:00|7903.4|7900.4|7903.9|7900.9|7903.9|7900.9|7903.4|7900.4|2
1682305500000|2023-04-24 03:05:00|7903.7|7900.7|7904.2|7901.2|7904.2|7901.2|7903.7|7900.7|0
1682305800000|2023-04-24 03:10:00|7903.9|7900.9|7904.4|7901.4|7904.4|7901.4|7903.9|7900.9|6
1682306100000|2023-04-24 03:15:00|7904.2|7901.2|7903.9|7900.9|7904.4|7901.4|7903.7|7900.7|1
1682306400000|2023-04-24 03:20:00|7903.7|7900.7|7905.2|7902.2|7905.2|7902.2|7903.7|7900.7|7
1682306700000|2023-04-24 03:25:00|7904.9|7901.9|7904.9|7901.9|7905.2|7902.2|7904.7|7901.7|14
1682307000000|2023-04-24 03:30:00|7904.7|7901.7|7903.9|7900.9|7904.9|7901.9|7903.4|7900.4|4
1682307300000|2023-04-24 03:35:00|7904.2|7901.2|7903.7|7900.7|7904.2|7901.2|7903.4|7900.4|0
1682307600000|2023-04-24 03:40:00|7903.9|7900.9|7904.4|7901.4|7904.7|7901.7|7903.9|7900.9|5
1682307900000|2023-04-24 03:45:00|7904.7|7901.7|7903.9|7900.9|7904.7|7901.7|7903.9|7900.9|10
1682308200000|2023-04-24 03:50:00|7904.2|7901.2|7904.4|7901.4|7904.4|7901.4|7903.9|7900.9|2
1682308500000|2023-04-24 03:55:00|7904.7|7901.7|7903.9|7900.9|7904.9|7901.9|7903.9|7900.9|2
1682308800000|2023-04-24 04:00:00|7904.4|7901.4|7904.9|7901.9|7905.4|7902.4|7904.4|7901.4|88
1682309100000|2023-04-24 04:05:00|7905.2|7902.2|7905.4|7902.4|7905.7|7902.7|7904.7|7901.7|88
1682309400000|2023-04-24 04:10:00|7904.9|7901.9|7905.4|7902.4|7905.4|7902.4|7904.4|7901.4|17
1682309700000|2023-04-24 04:15:00|7905.7|7902.7|7904.4|7901.4|7905.7|7902.7|7903.9|7900.9|32
1682310000000|2023-04-24 04:20:00|7904.7|7901.7|7904.7|7901.7|7905.2|7902.2|7904.7|7901.7|8
1682310300000|2023-04-24 04:25:00|7904.9|7901.9|7905.4|7902.4|7905.7|7902.7|7904.7|7901.7|6
1682310600000|2023-04-24 04:30:00|7905.7|7902.7|7905.9|7902.9|7905.9|7902.9|7904.9|7901.9|10
1682310900000|2023-04-24 04:35:00|7905.7|7902.7|7904.9|7901.9|7905.7|7902.7|7904.4|7901.4|15
1682311200000|2023-04-24 04:40:00|7904.4|7901.4|7905.4|7902.4|7905.7|7902.7|7904.4|7901.4|18
1682311500000|2023-04-24 04:45:00|7905.2|7902.2|7905.4|7902.4|7905.4|7902.4|7904.7|7901.7|18
1682311800000|2023-04-24 04:50:00|7905.2|7902.2|7905.4|7902.4|7905.4|7902.4|7904.4|7901.4|17
1682312100000|2023-04-24 04:55:00|7905.2|7902.2|7904.4|7901.4|7905.4|7902.4|7903.9|7900.9|16
1682312400000|2023-04-24 05:00:00|7904.2|7901.2|7903.2|7900.2|7904.7|7901.7|7903.2|7900.2|29
1682312700000|2023-04-24 05:05:00|7902.4|7899.4|7901.9|7898.9|7903.2|7900.2|7901.9|7898.9|76
1682313000000|2023-04-24 05:10:00|7902.2|7899.2|7903.4|7900.4|7903.4|7900.4|7901.9|7898.9|11
1682313300000|2023-04-24 05:15:00|7903.2|7900.2|7903.4|7900.4|7903.4|7900.4|7902.9|7899.9|14
1682313600000|2023-04-24 05:20:00|7903.2|7900.2|7903.9|7900.9|7904.2|7901.2|7903.2|7900.2|21
1682313900000|2023-04-24 05:25:00|7904.2|7901.2|7903.4|7900.4|7904.4|7901.4|7903.4|7900.4|10
1682314200000|2023-04-24 05:30:00|7902.7|7899.7|7901.9|7898.9|7902.9|7899.9|7901.7|7898.7|34
1682314500000|2023-04-24 05:35:00|7902.2|7899.2|7900.7|7897.7|7902.2|7899.2|7900.7|7897.7|43
1682314800000|2023-04-24 05:40:00|7900.2|7897.2|7899.4|7896.4|7900.2|7897.2|7899.4|7896.4|59
1682315100000|2023-04-24 05:45:00|7899.7|7896.7|7899.9|7896.9|7900.2|7897.2|7898.7|7895.7|30
1682315400000|2023-04-24 05:50:00|7900.2|7897.2|7899.2|7896.2|7900.7|7897.7|7899.2|7896.2|113
1682315700000|2023-04-24 05:55:00|7899.4|7896.4|7896.2|7893.2|7899.4|7896.4|7896.2|7893.2|84
1682316000000|2023-04-24 06:00:00|7896.4|7893.4|7895.2|7893.2|7897.4|7895.4|7892.2|7890.2|182
1682316300000|2023-04-24 06:05:00|7894.7|7892.7|7892.9|7890.9|7895.7|7893.7|7891.2|7889.2|81
1682316600000|2023-04-24 06:10:00|7892.7|7890.7|7893.7|7891.7|7894.2|7892.2|7891.9|7889.9|72
1682316900000|2023-04-24 06:15:00|7893.9|7891.9|7894.2|7892.2|7895.2|7893.2|7893.7|7891.7|56
1682317200000|2023-04-24 06:20:00|7893.7|7891.7|7893.7|7891.7|7894.9|7892.9|7893.2|7891.2|77
1682317500000|2023-04-24 06:25:00|7893.9|7891.9|7895.2|7893.2|7895.7|7893.7|7893.9|7891.9|21
1682317800000|2023-04-24 06:30:00|7894.9|7892.9|7894.9|7892.9|7894.9|7892.9|7891.7|7889.7|91
1682318100000|2023-04-24 06:35:00|7895.2|7893.2|7894.2|7892.2|7895.7|7893.7|7893.7|7891.7|41
1682318400000|2023-04-24 06:40:00|7893.9|7891.9|7889.2|7887.2|7893.9|7891.9|7889.2|7887.2|201
1682318700000|2023-04-24 06:45:00|7888.7|7886.7|7891.2|7889.2|7892.4|7890.4|7888.2|7886.2|214
1682319000000|2023-04-24 06:50:00|7890.9|7888.9|7891.7|7889.7|7892.7|7890.7|7890.9|7888.9|124
1682319300000|2023-04-24 06:55:00|7891.4|7889.4|7886.7|7884.7|7891.7|7889.7|7886.7|7884.7|281
1682319600000|2023-04-24 07:00:00|7886.2|7885.2|7881.2|7880.2|7888.4|7887.4|7874.7|7873.7|3321
1682319900000|2023-04-24 07:05:00|7881.9|7880.9|7890.7|7889.7|7891.4|7890.4|7881.9|7880.9|1438
1682320200000|2023-04-24 07:10:00|7890.9|7889.9|7893.2|7892.2|7895.7|7894.7|7889.7|7888.7|1054
1682320500000|2023-04-24 07:15:00|7893.4|7892.4|7899.7|7898.7|7900.7|7899.7|7893.2|7892.2|880
1682320800000|2023-04-24 07:20:00|7899.4|7898.4|7900.7|7899.7|7900.7|7899.7|7897.2|7896.2|519
1682321100000|2023-04-24 07:25:00|7900.2|7899.2|7903.2|7902.2|7905.2|7904.2|7900.2|7899.2|565
1682321400000|2023-04-24 07:30:00|7902.9|7901.9|7904.2|7903.2|7904.7|7903.7|7899.7|7898.7|619
1682321700000|2023-04-24 07:35:00|7903.9|7902.9|7905.7|7904.7|7908.4|7907.4|7901.4|7900.4|617
1682322000000|2023-04-24 07:40:00|7905.4|7904.4|7906.8|7905.8|7907.9|7906.9|7903.2|7902.2|425
1682322300000|2023-04-24 07:45:00|7907|7906|7907|7906|7907.8|7906.8|7904.3|7903.3|465
1682322600000|2023-04-24 07:50:00|7906.8|7905.8|7903.8|7902.8|7907.3|7906.3|7903.3|7902.3|569
1682322900000|2023-04-24 07:55:00|7903.5|7902.5|7903.3|7902.3|7904.3|7903.3|7901.8|7900.8|351
1682323200000|2023-04-24 08:00:00|7903.8|7902.8|7906.3|7905.3|7908.3|7907.3|7903.8|7902.8|382
1682323500000|2023-04-24 08:05:00|7906.5|7905.5|7906.3|7905.3|7908.8|7907.8|7905.3|7904.3|499
1682323800000|2023-04-24 08:10:00|7906.5|7905.5|7902|7901|7907|7906|7899.8|7898.8|366
1682324100000|2023-04-24 08:15:00|7902.5|7901.5|7900|7899|7903.8|7902.8|7899.8|7898.8|286
1682324400000|2023-04-24 08:20:00|7900.3|7899.3|7897.8|7896.8|7901.3|7900.3|7897.3|7896.3|359
1682324700000|2023-04-24 08:25:00|7897.5|7896.5|7898.3|7897.3|7903|7902|7897.5|7896.5|304
1682325000000|2023-04-24 08:30:00|7897.8|7896.8|7901.3|7900.3|7903.5|7902.5|7897.8|7896.8|269
1682325300000|2023-04-24 08:35:00|7901.5|7900.5|7899.3|7898.3|7902.8|7901.8|7898.5|7897.5|196
1682325600000|2023-04-24 08:40:00|7899.5|7898.5|7898.5|7897.5|7901.5|7900.5|7898.5|7897.5|259
1682325900000|2023-04-24 08:45:00|7898.8|7897.8|7898.8|7897.8|7899.8|7898.8|7897.3|7896.3|225
1682326200000|2023-04-24 08:50:00|7899|7898|7902|7901|7902.8|7901.8|7898.8|7897.8|236
1682326500000|2023-04-24 08:55:00|7902.3|7901.3|7898.3|7897.3|7902.8|7901.8|7898.3|7897.3|211
1682326800000|2023-04-24 09:00:00|7898|7897|7900.8|7899.8|7901.8|7900.8|7897.5|7896.5|327
1682327100000|2023-04-24 09:05:00|7901|7900|7905.5|7904.5|7905.8|7904.8|7901|7900|324
1682327400000|2023-04-24 09:10:00|7905.8|7904.8|7905.8|7904.8|7906.3|7905.3|7903.8|7902.8|282
1682327700000|2023-04-24 09:15:00|7906|7905|7908.8|7907.8|7908.8|7907.8|7905.3|7904.3|251
1682328000000|2023-04-24 09:20:00|7909|7908|7907.8|7906.8|7910.8|7909.8|7906.8|7905.8|331
1682328300000|2023-04-24 09:25:00|7907.5|7906.5|7907.3|7906.3|7908.8|7907.8|7907.3|7906.3|232
1682328600000|2023-04-24 09:30:00|7907.5|7906.5|7909|7908|7909.3|7908.3|7906.5|7905.5|202
1682328900000|2023-04-24 09:35:00|7909.3|7908.3|7908.5|7907.5|7909.3|7908.3|7906.8|7905.8|229
1682329200000|2023-04-24 09:40:00|7908.3|7907.3|7910.3|7909.3|7910.5|7909.5|7907.8|7906.8|239
1682329500000|2023-04-24 09:45:00|7910|7909|7910.3|7909.3|7911.8|7910.8|7909.3|7908.3|273
1682329800000|2023-04-24 09:50:00|7910.5|7909.5|7911.8|7910.8|7912.3|7911.3|7910.5|7909.5|217
1682330100000|2023-04-24 09:55:00|7912.3|7911.3|7911.3|7910.3|7913.3|7912.3|7910.3|7909.3|342
1682330400000|2023-04-24 10:00:00|7910.8|7909.8|7910.8|7909.8|7911.8|7910.8|7909.3|7908.3|245
1682330700000|2023-04-24 10:05:00|7910.3|7909.3|7906.8|7905.8|7910.8|7909.8|7906.8|7905.8|427
1682331000000|2023-04-24 10:10:00|7907|7906|7908|7907|7908.3|7907.3|7905.8|7904.8|222
1682331300000|2023-04-24 10:15:00|7908.3|7907.3|7911.3|7910.3|7911.3|7910.3|7907.8|7906.8|230
1682331600000|2023-04-24 10:20:00|7911|7910|7911.3|7910.3|7911.3|7910.3|7908.3|7907.3|331
1682331900000|2023-04-24 10:25:00|7911.5|7910.5|7911|7910|7911.8|7910.8|7909.8|7908.8|199
1682332200000|2023-04-24 10:30:00|7911.3|7910.3|7908.8|7907.8|7911.3|7910.3|7908.8|7907.8|219
1682332500000|2023-04-24 10:35:00|7909|7908|7910.3|7909.3|7910.8|7909.8|7908.8|7907.8|217
1682332800000|2023-04-24 10:40:00|7910.5|7909.5|7910.3|7909.3|7911.3|7910.3|7909.8|7908.8|271
1682333100000|2023-04-24 10:45:00|7909.8|7908.8|7908.3|7907.3|7910.8|7909.8|7908.3|7907.3|223
1682333400000|2023-04-24 10:50:00|7908.5|7907.5|7906.8|7905.8|7908.8|7907.8|7906.8|7905.8|361
1682333700000|2023-04-24 10:55:00|7906.3|7905.3|7909.3|7908.3|7909.5|7908.5|7905.8|7904.8|560
1682334000000|2023-04-24 11:00:00|7909.5|7908.5|7911|7910|7912.3|7911.3|7909.3|7908.3|523
1682334300000|2023-04-24 11:05:00|7911.3|7910.3|7910.8|7909.8|7912.3|7911.3|7909.8|7908.8|198
1682334600000|2023-04-24 11:10:00|7910.5|7909.5|7910.3|7909.3|7911.3|7910.3|7909.8|7908.8|164
1682334900000|2023-04-24 11:15:00|7910|7909|7908.8|7907.8|7910.8|7909.8|7908.5|7907.5|386
1682335200000|2023-04-24 11:20:00|7909|7908|7910|7909|7910.8|7909.8|7909|7908|212
1682335500000|2023-04-24 11:25:00|7910.3|7909.3|7910|7909|7911.3|7910.3|7909.3|7908.3|154
1682335800000|2023-04-24 11:30:00|7909.8|7908.8|7909.8|7908.8|7912.8|7911.8|7909.8|7908.8|255
1682336100000|2023-04-24 11:35:00|7910|7909|7912.3|7911.3|7912.3|7911.3|7909|7908|217
1682336400000|2023-04-24 11:40:00|7912.2|7911.2|7912.2|7911.2|7912.7|7911.7|7911.2|7910.2|251
1682336700000|2023-04-24 11:45:00|7912.4|7911.4|7912.2|7911.2|7913.2|7912.2|7911.7|7910.7|300
1682337000000|2023-04-24 11:50:00|7911.7|7910.7|7911.2|7910.2|7912.2|7911.2|7911.2|7910.2|410
1682337300000|2023-04-24 11:55:00|7911.4|7910.4|7911.4|7910.4|7911.7|7910.7|7910.7|7909.7|258
1682337600000|2023-04-24 12:00:00|7911.2|7910.2|7912.2|7911.2|7913.2|7912.2|7911.2|7910.2|251
1682337900000|2023-04-24 12:05:00|7912.4|7911.4|7911.7|7910.7|7913.2|7912.2|7910.4|7909.4|165
1682338200000|2023-04-24 12:10:00|7911.2|7910.2|7907.4|7906.4|7911.4|7910.4|7906.4|7905.4|269
1682338500000|2023-04-24 12:15:00|7907.2|7906.2|7908.4|7907.4|7909.2|7908.2|7907.2|7906.2|118
1682338800000|2023-04-24 12:20:00|7908.7|7907.7|7907.4|7906.4|7910.2|7909.2|7907.2|7906.2|185
1682339100000|2023-04-24 12:25:00|7907.2|7906.2|7905.4|7904.4|7908.2|7907.2|7905.4|7904.4|177
1682339400000|2023-04-24 12:30:00|7905.7|7904.7|7906.7|7905.7|7906.7|7905.7|7904.2|7903.2|199
1682339700000|2023-04-24 12:35:00|7906.9|7905.9|7903.7|7902.7|7906.9|7905.9|7903.7|7902.7|127
1682340000000|2023-04-24 12:40:00|7903.4|7902.4|7904.2|7903.2|7905.2|7904.2|7903.4|7902.4|138
1682340300000|2023-04-24 12:45:00|7904.7|7903.7|7905.2|7904.2|7905.7|7904.7|7903.4|7902.4|187
1682340600000|2023-04-24 12:50:00|7904.9|7903.9|7904.7|7903.7|7905.7|7904.7|7903.7|7902.7|298
1682340900000|2023-04-24 12:55:00|7904.4|7903.4|7902.7|7901.7|7904.9|7903.9|7901.7|7900.7|326
1682341200000|2023-04-24 13:00:00|7902.4|7901.4|7903.2|7902.2|7903.7|7902.7|7900.4|7899.4|273
1682341500000|2023-04-24 13:05:00|7903.4|7902.4|7907.2|7906.2|7907.2|7906.2|7902.9|7901.9|386
1682341800000|2023-04-24 13:10:00|7907.4|7906.4|7908.2|7907.2|7908.7|7907.7|7906.4|7905.4|395
1682342100000|2023-04-24 13:15:00|7908.7|7907.7|7911.2|7910.2|7911.2|7910.2|7908.2|7907.2|175
1682342400000|2023-04-24 13:20:00|7911.4|7910.4|7912.7|7911.7|7913.2|7912.2|7911.4|7910.4|238
1682342700000|2023-04-24 13:25:00|7913.2|7912.2|7911.7|7910.7|7913.2|7912.2|7910.2|7909.2|257
1682343000000|2023-04-24 13:30:00|7911.4|7910.4|7914.4|7913.4|7917.2|7916.2|7910.7|7909.7|858
1682343300000|2023-04-24 13:35:00|7914.2|7913.2|7912.4|7911.4|7914.9|7913.9|7911.2|7910.2|391
1682343600000|2023-04-24 13:40:00|7912.7|7911.7|7914.4|7913.4|7915.4|7914.4|7912.2|7911.2|396
1682343900000|2023-04-24 13:45:00|7914.7|7913.7|7913.7|7912.7|7915.2|7914.2|7912.7|7911.7|318
1682344200000|2023-04-24 13:50:00|7913.4|7912.4|7913.2|7912.2|7914.2|7913.2|7912.2|7911.2|280
1682344500000|2023-04-24 13:55:00|7913.4|7912.4|7916.7|7915.7|7917.2|7916.2|7912.7|7911.7|363
1682344800000|2023-04-24 14:00:00|7917.2|7916.2|7920.7|7919.7|7921.2|7920.2|7916.7|7915.7|396
1682345100000|2023-04-24 14:05:00|7920.4|7919.4|7920.2|7919.2|7920.7|7919.7|7918.2|7917.2|465
1682345400000|2023-04-24 14:10:00|7920.7|7919.7|7926.4|7925.4|7926.7|7925.7|7920.2|7919.2|501
1682345700000|2023-04-24 14:15:00|7926.7|7925.7|7924.4|7923.4|7928.2|7927.2|7924.2|7923.2|418
1682346000000|2023-04-24 14:20:00|7924.7|7923.7|7925.7|7924.7|7926.7|7925.7|7924.2|7923.2|323
1682346300000|2023-04-24 14:25:00|7925.4|7924.4|7923.7|7922.7|7925.4|7924.4|7922.2|7921.2|513
1682346600000|2023-04-24 14:30:00|7924.2|7923.2|7920.7|7919.7|7925.4|7924.4|7920.7|7919.7|374
1682346900000|2023-04-24 14:35:00|7920.4|7919.4|7915.7|7914.7|7920.7|7919.7|7914.7|7913.7|418
1682347200000|2023-04-24 14:40:00|7915.4|7914.4|7914.7|7913.7|7916.7|7915.7|7912.7|7911.7|468
1682347500000|2023-04-24 14:45:00|7914.2|7913.2|7916.9|7915.9|7918.7|7917.7|7913.7|7912.7|376
1682347800000|2023-04-24 14:50:00|7917.2|7916.2|7915.9|7914.9|7918.2|7917.2|7914.9|7913.9|430
1682348100000|2023-04-24 14:55:00|7916.2|7915.2|7913.7|7912.7|7916.7|7915.7|7912.7|7911.7|289
1682348400000|2023-04-24 15:00:00|7913.9|7912.9|7914.2|7913.2|7915.2|7914.2|7911.9|7910.9|307
1682348700000|2023-04-24 15:05:00|7914.7|7913.7|7913.2|7912.2|7916.4|7915.4|7913.2|7912.2|412
1682349000000|2023-04-24 15:10:00|7913.4|7912.4|7915.2|7914.2|7915.7|7914.7|7913.2|7912.2|400
1682349300000|2023-04-24 15:15:00|7914.9|7913.9|7914.7|7913.7|7915.7|7914.7|7913.4|7912.4|387
1682349600000|2023-04-24 15:20:00|7915.2|7914.2|7912.7|7911.7|7915.2|7914.2|7912.2|7911.2|659
1682349900000|2023-04-24 15:25:00|7912.4|7911.4|7914.2|7912.2|7914.2|7912.7|7910.9|7909.9|2097
1682350200000|2023-04-24 15:30:00|7913.7|7911.7|7913.2|7911.2|7917.2|7915.2|7912.2|7910.2|6290
1682350500000|2023-04-24 15:35:00|7913.7|7911.7|7909.4|7907.4|7914.2|7912.2|7908.7|7906.7|1472
1682350800000|2023-04-24 15:40:00|7909.7|7907.7|7908.7|7906.7|7910.7|7908.7|7905.7|7903.7|598
1682351100000|2023-04-24 15:45:00|7908.2|7906.2|7907.2|7905.2|7908.7|7906.7|7906.9|7904.9|224
1682351400000|2023-04-24 15:50:00|7907.7|7905.7|7906.7|7904.7|7908.2|7906.2|7906.4|7904.4|198
1682351700000|2023-04-24 15:55:00|7906.2|7904.2|7904.7|7902.7|7906.9|7904.9|7904.4|7902.4|209
1682352000000|2023-04-24 16:00:00|7904.2|7902.2|7905.7|7903.7|7906.2|7904.2|7903.7|7901.7|270
1682352300000|2023-04-24 16:05:00|7906.2|7904.2|7903.7|7901.7|7906.2|7904.2|7903.7|7901.7|148
1682352600000|2023-04-24 16:10:00|7903.9|7901.9|7903.4|7901.4|7904.4|7902.4|7902.7|7900.7|138
1682352900000|2023-04-24 16:15:00|7903.7|7901.7|7907.2|7905.2|7908.2|7906.2|7903.2|7901.2|279
1682353200000|2023-04-24 16:20:00|7906.9|7904.9|7908.7|7906.7|7908.7|7906.7|7906.9|7904.9|52
1682353500000|2023-04-24 16:25:00|7908.9|7906.9|7908.7|7906.7|7909.2|7907.2|7908.2|7906.2|72
1682353800000|2023-04-24 16:30:00|7908.2|7906.2|7905.7|7903.7|7908.4|7906.4|7905.4|7903.4|94
1682354100000|2023-04-24 16:35:00|7906.2|7904.2|7908.2|7906.2|7908.2|7906.2|7905.9|7903.9|76
1682354400000|2023-04-24 16:40:00|7907.9|7905.9|7906.7|7904.7|7908.2|7906.2|7906.4|7904.4|88
1682354700000|2023-04-24 16:45:00|7906.9|7904.9|7908.2|7906.2|7908.2|7906.2|7906.2|7904.2|48
1682355000000|2023-04-24 16:50:00|7907.9|7905.9|7906.2|7904.2|7908.7|7906.7|7906.2|7904.2|80
1682355300000|2023-04-24 16:55:00|7906.4|7904.4|7907.2|7905.2|7907.2|7905.2|7906.2|7904.2|62
1682355600000|2023-04-24 17:00:00|7906.9|7904.9|7906.2|7904.2|7907.2|7905.2|7905.4|7903.4|59
1682355900000|2023-04-24 17:05:00|7905.9|7903.9|7905.2|7903.2|7906.2|7904.2|7903.7|7901.7|155
1682356200000|2023-04-24 17:10:00|7904.9|7902.9|7906.9|7904.9|7906.9|7904.9|7904.7|7902.7|37
1682356500000|2023-04-24 17:15:00|7906.7|7904.7|7905.7|7903.7|7907.2|7905.2|7904.7|7902.7|92
1682356800000|2023-04-24 17:20:00|7905.9|7903.9|7906.7|7904.7|7906.7|7904.7|7905.7|7903.7|86
1682357100000|2023-04-24 17:25:00|7906.9|7904.9|7906.7|7904.7|7907.7|7905.7|7906.2|7904.2|43
1682357400000|2023-04-24 17:30:00|7907.2|7905.2|7906.7|7904.7|7908.7|7906.7|7906.7|7904.7|94
1682357700000|2023-04-24 17:35:00|7906.4|7904.4|7908.4|7906.4|7909.2|7907.2|7906.4|7904.4|40
1682358000000|2023-04-24 17:40:00|7908.7|7906.7|7908.7|7906.7|7908.7|7906.7|7907.9|7905.9|17
1682358300000|2023-04-24 17:45:00|7908.4|7906.4|7908.4|7906.4|7908.4|7906.4|7906.7|7904.7|104
1682358600000|2023-04-24 17:50:00|7908.2|7906.2|7909.7|7907.7|7909.7|7907.7|7908.2|7906.2|78
1682358900000|2023-04-24 17:55:00|7909.2|7907.2|7908.2|7906.2|7909.7|7907.7|7907.9|7905.9|89
1682359200000|2023-04-24 18:00:00|7908.4|7906.4|7907.2|7905.2|7908.7|7906.7|7906.9|7904.9|81
1682359500000|2023-04-24 18:05:00|7906.9|7904.9|7905.7|7903.7|7907.2|7905.2|7905.2|7903.2|134
1682359800000|2023-04-24 18:10:00|7905.4|7903.4|7905.7|7903.7|7906.2|7904.2|7904.9|7902.9|104
1682360100000|2023-04-24 18:15:00|7905.9|7903.9|7904.2|7902.2|7905.9|7903.9|7904.2|7902.2|92
1682360400000|2023-04-24 18:20:00|7903.9|7901.9|7903.2|7901.2|7904.7|7902.7|7903.2|7901.2|89
1682360700000|2023-04-24 18:25:00|7902.7|7900.7|7904.2|7902.2|7904.2|7902.2|7902.7|7900.7|55
1682361000000|2023-04-24 18:30:00|7903.9|7901.9|7903.2|7901.2|7904.2|7902.2|7902.7|7900.7|33
1682361300000|2023-04-24 18:35:00|7903.4|7901.4|7903.2|7901.2|7904.2|7902.2|7902.9|7900.9|13
1682361600000|2023-04-24 18:40:00|7903.7|7901.7|7903.4|7901.4|7903.7|7901.7|7902.7|7900.7|51
1682361900000|2023-04-24 18:45:00|7903.2|7901.2|7904.2|7902.2|7904.2|7902.2|7902.7|7900.7|24
1682362200000|2023-04-24 18:50:00|7904.4|7902.4|7904.2|7902.2|7905.2|7903.2|7902.7|7900.7|73
1682362500000|2023-04-24 18:55:00|7904.4|7902.4|7905.2|7903.2|7905.2|7903.2|7904.2|7902.2|38
1682362800000|2023-04-24 19:00:00|7905.7|7903.7|7905.2|7903.2|7907.4|7905.4|7905.2|7903.2|111
1682363100000|2023-04-24 19:05:00|7905.7|7903.7|7905.7|7903.7|7905.7|7903.7|7904.2|7902.2|28
1682363400000|2023-04-24 19:10:00|7905.4|7903.4|7906.2|7904.2|7906.7|7904.7|7905.2|7903.2|35
1682363700000|2023-04-24 19:15:00|7905.7|7903.7|7905.7|7903.7|7906.4|7904.4|7904.9|7902.9|78
1682364000000|2023-04-24 19:20:00|7905.9|7903.9|7904.2|7902.2|7905.9|7903.9|7904.2|7902.2|90
1682364300000|2023-04-24 19:25:00|7904.4|7902.4|7905.2|7903.2|7906.2|7904.2|7904.2|7902.2|114
1682364600000|2023-04-24 19:30:00|7905.4|7903.4|7906.7|7904.7|7907.2|7905.2|7904.9|7902.9|57
1682364900000|2023-04-24 19:35:00|7906.9|7904.9|7905.7|7903.7|7907.2|7905.2|7905.2|7903.2|30
1682365200000|2023-04-24 19:40:00|7905.4|7903.4|7905.7|7903.7|7906.7|7904.7|7905.2|7903.2|36
1682365500000|2023-04-24 19:45:00|7906.2|7904.2|7906.7|7904.7|7907.7|7905.7|7905.7|7903.7|83
1682365800000|2023-04-24 19:50:00|7905.9|7903.9|7905.2|7903.2|7906.7|7904.7|7904.7|7902.7|210
1682366100000|2023-04-24 19:55:00|7905.4|7903.4|7907.9|7903.9|7909.4|7907.4|7904.9|7902.9|694
1682366400000|2023-04-24 20:00:00|7908|7904|7909.1|7905.1|7911.4|7907.4|7908|7904|0
1682366700000|2023-04-24 20:05:00|7909.5|7905.5|7907.5|7903.5|7909.9|7905.9|7906.8|7902.8|0
1682367000000|2023-04-24 20:10:00|7907.4|7903.4|7908.5|7904.5|7909.5|7905.5|7907.2|7903.2|0
1682367300000|2023-04-24 20:15:00|7908.6|7904.6|7911|7907|7911.5|7907.5|7908.6|7904.6|0
1682367600000|2023-04-24 20:20:00|7911.1|7907.1|7913.5|7909.5|7913.5|7909.5|7911|7907|0
1682367900000|2023-04-24 20:25:00|7913.4|7909.4|7914.6|7910.6|7914.6|7910.6|7912.7|7908.7|0
1682368200000|2023-04-24 20:30:00|7914.7|7910.7|7911.6|7907.6|7915|7911|7911.6|7907.6|0
1682368500000|2023-04-24 20:35:00|7911.7|7907.7|7910|7906|7912|7908|7909.7|7905.7|0
1682368800000|2023-04-24 20:40:00|7910.1|7906.1|7909.7|7905.7|7910.4|7906.4|7909.7|7905.7|0
1682369100000|2023-04-24 20:45:00|7909.8|7905.8|7909.3|7905.3|7910.6|7906.6|7909.3|7905.3|0
1682369400000|2023-04-24 20:50:00|7909.2|7905.2|7908.4|7904.4|7909.3|7905.3|7907.8|7903.8|0
1682369700000|2023-04-24 20:55:00|7908.3|7904.3|7908.4|7904.4|7909.3|7905.3|7908|7904|0
1682370000000|2023-04-24 21:00:00|7908.3|7904.3|7909.1|7905.1|7909.3|7905.3|7908.2|7904.2|0
1682370300000|2023-04-24 21:05:00|7909.2|7905.2|7909.2|7905.2|7910.1|7906.1|7908.7|7904.7|0
1682370600000|2023-04-24 21:10:00|7909.1|7905.1|7909.3|7905.3|7909.3|7905.3|7909|7905|0
1682370900000|2023-04-24 21:15:00|7909.5|7905.5|7909|7905|7909.5|7905.5|7909|7905|0
1682371200000|2023-04-24 21:20:00|7908.9|7904.9|7909|7905|7909.1|7905.1|7908.7|7904.7|0
1682371500000|2023-04-24 21:25:00|7908.8|7904.8|7907.9|7903.9|7909|7905|7907.4|7903.4|0
1682371800000|2023-04-24 21:30:00|7907.8|7903.8|7908.1|7904.1|7908.5|7904.5|7907.6|7903.6|0
1682372100000|2023-04-24 21:35:00|7908.2|7904.2|7908|7904|7908.2|7904.2|7907.9|7903.9|0
1682372400000|2023-04-24 21:40:00|7908.8|7904.8|7909|7905|7909|7905|7908.7|7904.7|0
1682372700000|2023-04-24 21:45:00|7909.1|7905.1|7912|7908|7912.1|7908.1|7909.1|7905.1|0
1682373000000|2023-04-24 21:50:00|7912.8|7908.8|7913.9|7909.9|7914.5|7910.5|7912.8|7908.8|0
1682373300000|2023-04-24 21:55:00|7913.8|7909.8|7913.4|7909.4|7913.8|7909.8|7913.4|7909.4|0
1682373600000|2023-04-24 22:00:00|7914|7910|7914.3|7910.3|7915.2|7911.2|7913.4|7909.4|0
1682373900000|2023-04-24 22:05:00|7914.4|7910.4|7914.3|7910.3|7914.7|7910.7|7913.9|7909.9|0
1682374200000|2023-04-24 22:10:00|7914.1|7910.1|7914.3|7910.3|7915.4|7911.4|7913.6|7909.6|0
1682374500000|2023-04-24 22:15:00|7914.2|7910.2|7913.3|7909.3|7914.2|7910.2|7913.3|7909.3|0
1682374800000|2023-04-24 22:20:00|7913.4|7909.4|7913.6|7909.6|7915.2|7911.2|7912.6|7908.6|0
1682375100000|2023-04-24 22:25:00|7913.7|7909.7|7911.7|7907.7|7913.7|7909.7|7911.2|7907.2|0
1682375400000|2023-04-24 22:30:00|7911.6|7907.6|7912.2|7908.2|7912.6|7908.6|7911.2|7907.2|0
1682375700000|2023-04-24 22:35:00|7912.3|7908.3|7912.6|7908.6|7912.6|7908.6|7912.2|7908.2|0
1682376000000|2023-04-24 22:40:00|7912.5|7908.5|7911.8|7907.8|7912.5|7908.5|7911.8|7907.8|0
1682376300000|2023-04-24 22:45:00|7911.7|7907.7|7911.2|7907.2|7911.7|7907.7|7910.9|7906.9|0
1682376600000|2023-04-24 22:50:00|7911.1|7907.1|7911.6|7907.6|7911.7|7907.7|7910.9|7906.9|0
1682376900000|2023-04-24 22:55:00|7911.5|7907.5|7910.2|7906.2|7911.6|7907.6|7910.2|7906.2|0
1682377200000|2023-04-24 23:00:00|7910.3|7906.3|7911|7907|7911.2|7907.2|7910.2|7906.2|0
1682377500000|2023-04-24 23:05:00|7910.9|7906.9|7911|7907|7911.6|7907.6|7910.6|7906.6|0
1682377800000|2023-04-24 23:10:00|7911.1|7907.1|7911.6|7907.6|7911.9|7907.9|7911|7907|0
1682378100000|2023-04-24 23:15:00|7911.5|7907.5|7910.2|7906.2|7911.6|7907.6|7910.2|7906.2|0
1682378400000|2023-04-24 23:20:00|7910.3|7906.3|7911.2|7907.2|7911.2|7907.2|7909.9|7905.9|0
1682378700000|2023-04-24 23:25:00|7911.1|7907.1|7910.9|7906.9|7911.1|7907.1|7910.2|7906.2|0
1682379000000|2023-04-24 23:30:00|7911|7907|7912.5|7908.5|7913.2|7909.2|7911|7907|0
1682379300000|2023-04-24 23:35:00|7912.4|7908.4|7912.5|7908.5|7912.5|7908.5|7911.8|7907.8|0
1682379600000|2023-04-24 23:40:00|7912.4|7908.4|7911.5|7907.5|7912.4|7908.4|7911.5|7907.5|0
1682379900000|2023-04-24 23:45:00|7911.6|7907.6|7910.8|7906.8|7911.8|7907.8|7909.8|7905.8|0
1682380200000|2023-04-24 23:50:00|7910.9|7906.9|7911.2|7907.2|7911.5|7907.5|7910.8|7906.8|0
1682380500000|2023-04-24 23:55:00|7911.1|7907.1|7909.5|7905.5|7911.1|7907.1|7909.5|7905.5|0
1682380800000|2023-04-25 00:00:00|7909.4|7905.4|7906.9|7903.9|7909.5|7905.5|7904.2|7901.2|48
1682381100000|2023-04-25 00:05:00|7907.2|7904.2|7906.7|7903.7|7907.2|7904.2|7906.7|7903.7|4
1682381400000|2023-04-25 00:10:00|7906.2|7903.2|7904.2|7901.2|7906.2|7903.2|7904.2|7901.2|18
1682381700000|2023-04-25 00:15:00|7904.4|7901.4|7902.4|7899.4|7904.4|7901.4|7902.2|7899.2|22
1682382000000|2023-04-25 00:20:00|7902.2|7899.2|7901.9|7898.9|7902.4|7899.4|7900.7|7897.7|19
1682382300000|2023-04-25 00:25:00|7901.4|7898.4|7902.4|7899.4|7902.4|7899.4|7901.4|7898.4|1
1682382600000|2023-04-25 00:30:00|7902.7|7899.7|7903.2|7900.2|7903.4|7900.4|7902.4|7899.4|4
1682382900000|2023-04-25 00:35:00|7902.9|7899.9|7901.4|7898.4|7902.9|7899.9|7901.2|7898.2|16
1682383200000|2023-04-25 00:40:00|7902.2|7899.2|7901.2|7898.2|7902.2|7899.2|7900.9|7897.9|10
1682383500000|2023-04-25 00:45:00|7901.4|7898.4|7900.4|7897.4|7902.2|7899.2|7900.4|7897.4|10
1682383800000|2023-04-25 00:50:00|7900.2|7897.2|7902.2|7899.2|7902.2|7899.2|7899.9|7896.9|21
1682384100000|2023-04-25 00:55:00|7901.7|7898.7|7901.4|7898.4|7902.2|7899.2|7900.9|7897.9|10
1682384400000|2023-04-25 01:00:00|7900.9|7897.9|7903.4|7900.4|7904.2|7901.2|7900.9|7897.9|10
1682384700000|2023-04-25 01:05:00|7903.7|7900.7|7902.9|7899.9|7903.7|7900.7|7902.9|7899.9|5
1682385000000|2023-04-25 01:10:00|7903.2|7900.2|7903.9|7900.9|7903.9|7900.9|7902.4|7899.4|5
1682385300000|2023-04-25 01:15:00|7903.7|7900.7|7902.4|7899.4|7903.9|7900.9|7902.4|7899.4|3
1682385600000|2023-04-25 01:20:00|7902.7|7899.7|7903.4|7900.4|7903.4|7900.4|7901.4|7898.4|15
1682385900000|2023-04-25 01:25:00|7903.7|7900.7|7903.9|7900.9|7904.2|7901.2|7903.7|7900.7|3
1682386200000|2023-04-25 01:30:00|7903.7|7900.7|7902.2|7899.2|7904.2|7901.2|7901.9|7898.9|17
1682386500000|2023-04-25 01:35:00|7902.4|7899.4|7901.9|7898.9|7902.4|7899.4|7901.2|7898.2|0
1682386800000|2023-04-25 01:40:00|7901.7|7898.7|7900.4|7897.4|7901.7|7898.7|7899.9|7896.9|13
1682387100000|2023-04-25 01:45:00|7900.2|7897.2|7899.4|7896.4|7900.7|7897.7|7899.2|7896.2|15
1682387400000|2023-04-25 01:50:00|7898.9|7895.9|7898.4|7895.4|7898.9|7895.9|7897.9|7894.9|11
1682387700000|2023-04-25 01:55:00|7898.2|7895.2|7896.4|7893.4|7898.2|7895.2|7896.4|7893.4|12
1682388000000|2023-04-25 02:00:00|7896.2|7893.2|7894.9|7891.9|7896.7|7893.7|7894.9|7891.9|5
1682388300000|2023-04-25 02:05:00|7895.4|7892.4|7896.4|7893.4|7896.9|7893.9|7895.4|7892.4|29
1682388600000|2023-04-25 02:10:00|7896.7|7893.7|7895.9|7892.9|7896.9|7893.9|7895.9|7892.9|4
1682388900000|2023-04-25 02:15:00|7896.4|7893.4|7895.9|7892.9|7896.4|7893.4|7895.2|7892.2|6
1682389200000|2023-04-25 02:20:00|7895.7|7892.7|7895.4|7892.4|7895.9|7892.9|7894.9|7891.9|8
1682389500000|2023-04-25 02:25:00|7895.7|7892.7|7895.4|7892.4|7895.7|7892.7|7895.2|7892.2|8
1682389800000|2023-04-25 02:30:00|7895.2|7892.2|7894.4|7891.4|7895.4|7892.4|7894.2|7891.2|7
1682390100000|2023-04-25 02:35:00|7894.2|7891.2|7894.2|7891.2|7894.4|7891.4|7894.2|7891.2|2
1682390400000|2023-04-25 02:40:00|7894.4|7891.4|7894.2|7891.2|7894.7|7891.7|7894.2|7891.2|11
1682390700000|2023-04-25 02:45:00|7894.4|7891.4|7894.4|7891.4|7894.7|7891.7|7894.2|7891.2|5
1682391000000|2023-04-25 02:50:00|7894.7|7891.7|7896.2|7893.2|7896.2|7893.2|7894.4|7891.4|30
1682391300000|2023-04-25 02:55:00|7895.7|7892.7|7894.7|7891.7|7895.7|7892.7|7894.7|7891.7|11
1682391600000|2023-04-25 03:00:00|7894.9|7891.9|7894.7|7891.7|7895.2|7892.2|7894.4|7891.4|3
1682391900000|2023-04-25 03:05:00|7894.9|7891.9|7894.9|7891.9|7895.2|7892.2|7894.4|7891.4|0
1682392200000|2023-04-25 03:10:00|7894.7|7891.7|7894.4|7891.4|7895.2|7892.2|7894.4|7891.4|3
1682392500000|2023-04-25 03:15:00|7894.7|7891.7|7895.4|7892.4|7895.4|7892.4|7894.2|7891.2|2
1682392800000|2023-04-25 03:20:00|7895.2|7892.2|7895.2|7892.2|7896.2|7893.2|7895.2|7892.2|8
1682393100000|2023-04-25 03:25:00|7894.9|7891.9|7894.9|7891.9|7895.7|7892.7|7894.9|7891.9|5
1682393400000|2023-04-25 03:30:00|7894.7|7891.7|7894.4|7891.4|7894.9|7891.9|7893.9|7890.9|5
1682393700000|2023-04-25 03:35:00|7894.7|7891.7|7894.2|7891.2|7894.7|7891.7|7893.7|7890.7|5
1682394000000|2023-04-25 03:40:00|7893.9|7890.9|7894.4|7891.4|7894.7|7891.7|7893.9|7890.9|7
1682394300000|2023-04-25 03:45:00|7894.7|7891.7|7893.4|7890.4|7894.7|7891.7|7892.9|7889.9|7
1682394600000|2023-04-25 03:50:00|7893.2|7890.2|7892.4|7889.4|7893.4|7890.4|7891.9|7888.9|12
1682394900000|2023-04-25 03:55:00|7892.7|7889.7|7892.4|7889.4|7893.2|7890.2|7892.4|7889.4|9
1682395200000|2023-04-25 04:00:00|7892.9|7889.9|7892.9|7889.9|7893.4|7890.4|7892.2|7889.2|10
1682395500000|2023-04-25 04:05:00|7892.7|7889.7|7892.4|7889.4|7892.9|7889.9|7891.9|7888.9|6
1682395800000|2023-04-25 04:10:00|7892.7|7889.7|7892.9|7889.9|7893.7|7890.7|7892.7|7889.7|22
1682396100000|2023-04-25 04:15:00|7893.2|7890.2|7891.4|7888.4|7893.2|7890.2|7891.4|7888.4|12
1682396400000|2023-04-25 04:20:00|7891.7|7888.7|7889.9|7886.9|7891.9|7888.9|7889.9|7886.9|37
1682396700000|2023-04-25 04:25:00|7890.2|7887.2|7890.4|7887.4|7890.9|7887.9|7889.9|7886.9|7
1682397000000|2023-04-25 04:30:00|7890.7|7887.7|7890.7|7887.7|7890.9|7887.9|7890.2|7887.2|15
1682397300000|2023-04-25 04:35:00|7890.9|7887.9|7890.4|7887.4|7890.9|7887.9|7890.2|7887.2|3
1682397600000|2023-04-25 04:40:00|7890.7|7887.7|7890.4|7887.4|7891.2|7888.2|7890.4|7887.4|14
1682397900000|2023-04-25 04:45:00|7890.2|7887.2|7889.9|7886.9|7890.7|7887.7|7889.4|7886.4|17
1682398200000|2023-04-25 04:50:00|7889.7|7886.7|7889.9|7886.9|7890.4|7887.4|7889.4|7886.4|9
1682398500000|2023-04-25 04:55:00|7890.2|7887.2|7889.4|7886.4|7890.7|7887.7|7889.2|7886.2|20
1682398800000|2023-04-25 05:00:00|7889.7|7886.7|7888.4|7885.4|7890.4|7887.4|7888.4|7885.4|16
1682399100000|2023-04-25 05:05:00|7888.7|7885.7|7887.9|7884.9|7888.7|7885.7|7887.9|7884.9|10
1682399400000|2023-04-25 05:10:00|7887.7|7884.7|7888.4|7885.4|7888.4|7885.4|7887.4|7884.4|21
1682399700000|2023-04-25 05:15:00|7888.2|7885.2|7888.9|7885.9|7889.2|7886.2|7887.7|7884.7|77
1682400000000|2023-04-25 05:20:00|7888.7|7885.7|7887.4|7884.4|7888.9|7885.9|7887.4|7884.4|20
1682400300000|2023-04-25 05:25:00|7887.7|7884.7|7887.4|7884.4|7888.2|7885.2|7886.9|7883.9|22
1682400600000|2023-04-25 05:30:00|7887.2|7884.2|7886.9|7883.9|7888.2|7885.2|7886.7|7883.7|37
1682400900000|2023-04-25 05:35:00|7887.2|7884.2|7885.9|7882.9|7887.9|7884.9|7885.9|7882.9|32
1682401200000|2023-04-25 05:40:00|7886.2|7883.2|7886.7|7883.7|7886.7|7883.7|7885.9|7882.9|22
1682401500000|2023-04-25 05:45:00|7887.2|7884.2|7889.4|7886.4|7890.4|7887.4|7886.9|7883.9|86
1682401800000|2023-04-25 05:50:00|7889.7|7886.7|7890.9|7887.9|7891.4|7888.4|7889.7|7886.7|70
1682402100000|2023-04-25 05:55:00|7890.7|7887.7|7890.2|7887.2|7891.7|7888.7|7890.2|7887.2|27
1682402400000|2023-04-25 06:00:00|7889.9|7886.9|7889.2|7887.2|7890.2|7888.2|7885.2|7883.2|308
1682402700000|2023-04-25 06:05:00|7888.7|7886.7|7889.2|7887.2|7890.2|7888.2|7887.7|7885.7|138
1682403000000|2023-04-25 06:10:00|7888.9|7886.9|7889.2|7887.2|7889.2|7887.2|7887.7|7885.7|70
1682403300000|2023-04-25 06:15:00|7888.9|7886.9|7887.2|7885.2|7888.9|7886.9|7886.7|7884.7|105
1682403600000|2023-04-25 06:20:00|7886.7|7884.7|7885.2|7883.2|7887.4|7885.4|7883.9|7881.9|124
1682403900000|2023-04-25 06:25:00|7884.9|7882.9|7887.7|7885.7|7888.2|7886.2|7884.4|7882.4|115
1682404200000|2023-04-25 06:30:00|7887.9|7885.9|7890.7|7888.7|7891.2|7889.2|7887.7|7885.7|239
1682404500000|2023-04-25 06:35:00|7889.7|7887.7|7888.7|7886.7|7891.2|7889.2|7888.2|7886.2|44
1682404800000|2023-04-25 06:40:00|7888.4|7886.4|7889.7|7887.7|7889.7|7887.7|7888.2|7886.2|69
1682405100000|2023-04-25 06:45:00|7889.4|7887.4|7887.9|7885.9|7890.7|7888.7|7886.4|7884.4|165
1682405400000|2023-04-25 06:50:00|7887.7|7885.7|7887.9|7885.9|7888.7|7886.7|7886.4|7884.4|86
1682405700000|2023-04-25 06:55:00|7887.7|7885.7|7882.7|7880.7|7887.7|7885.7|7882.4|7880.4|265
1682406000000|2023-04-25 07:00:00|7882.2|7881.2|7879.2|7878.2|7883.4|7882.4|7873.7|7872.7|2553
1682406300000|2023-04-25 07:05:00|7878.7|7877.7|7879.2|7878.2|7884.4|7883.4|7877.2|7876.2|1914
1682406600000|2023-04-25 07:10:00|7878.4|7877.4|7876.2|7875.2|7884.2|7883.2|7873.4|7872.4|1610
1682406900000|2023-04-25 07:15:00|7875.9|7874.9|7876.7|7875.7|7882.7|7881.7|7873.7|7872.7|1278
1682407200000|2023-04-25 07:20:00|7876.2|7875.2|7869.2|7868.2|7876.2|7875.2|7869.2|7868.2|1316
1682407500000|2023-04-25 07:25:00|7868.9|7867.9|7867.7|7866.7|7871.7|7870.7|7867.4|7866.4|803
1682407800000|2023-04-25 07:30:00|7867.9|7866.9|7870.4|7869.4|7870.4|7869.4|7860.4|7859.4|1426
1682408100000|2023-04-25 07:35:00|7870.2|7869.2|7865.2|7864.2|7870.7|7869.7|7863.9|7862.9|759
1682408400000|2023-04-25 07:40:00|7864.9|7863.9|7871.9|7870.9|7872.2|7871.2|7862.7|7861.7|667
1682408700000|2023-04-25 07:45:00|7871.7|7870.7|7875.9|7874.9|7878.4|7877.4|7871.7|7870.7|618
1682409000000|2023-04-25 07:50:00|7875.7|7874.7|7874.2|7873.2|7875.7|7874.7|7871.2|7870.2|411
1682409300000|2023-04-25 07:55:00|7874.7|7873.7|7878.9|7877.9|7881.2|7880.2|7873.2|7872.2|484
1682409600000|2023-04-25 08:00:00|7879.7|7878.7|7882.2|7881.2|7884.2|7883.2|7876.4|7875.4|627
1682409900000|2023-04-25 08:05:00|7882.7|7881.7|7879.9|7878.9|7885.2|7884.2|7879.4|7878.4|473
1682410200000|2023-04-25 08:10:00|7880.2|7879.2|7881.2|7880.2|7881.2|7880.2|7877.9|7876.9|369
1682410500000|2023-04-25 08:15:00|7880.9|7879.9|7882.2|7881.2|7884.4|7883.4|7880.2|7879.2|421
1682410800000|2023-04-25 08:20:00|7881.9|7880.9|7877.4|7876.4|7881.9|7880.9|7873.4|7872.4|531
1682411100000|2023-04-25 08:25:00|7877.2|7876.2|7885.8|7884.8|7885.8|7884.8|7877.2|7876.2|299
1682411400000|2023-04-25 08:30:00|7885.5|7884.5|7893.8|7892.8|7894.3|7893.3|7884.3|7883.3|431
1682411700000|2023-04-25 08:35:00|7893.5|7892.5|7895.5|7894.5|7895.8|7894.8|7890.8|7889.8|319
1682412000000|2023-04-25 08:40:00|7895.3|7894.3|7893.8|7892.8|7897.3|7896.3|7892.5|7891.5|442
1682412300000|2023-04-25 08:45:00|7893.5|7892.5|7897.3|7896.3|7897.5|7896.5|7892.8|7891.8|234
1682412600000|2023-04-25 08:50:00|7896.8|7895.8|7896.3|7895.3|7898.3|7897.3|7894.8|7893.8|401
1682412900000|2023-04-25 08:55:00|7895.8|7894.8|7892.8|7891.8|7897.3|7896.3|7892.8|7891.8|250
1682413200000|2023-04-25 09:00:00|7893|7892|7891|7890|7894.8|7893.8|7890.8|7889.8|307
1682413500000|2023-04-25 09:05:00|7891.3|7890.3|7890.8|7889.8|7893.3|7892.3|7890|7889|302
1682413800000|2023-04-25 09:10:00|7890.5|7889.5|7892.3|7891.3|7892.8|7891.8|7889.8|7888.8|227
1682414100000|2023-04-25 09:15:00|7891.8|7890.8|7894|7893|7895.8|7894.8|7891.8|7890.8|332
1682414400000|2023-04-25 09:20:00|7894.3|7893.3|7894.1|7893.1|7895.8|7894.8|7892.4|7891.4|226
1682414700000|2023-04-25 09:25:00|7894.4|7893.4|7892.6|7891.6|7894.9|7893.9|7891.9|7890.9|252
1682415000000|2023-04-25 09:30:00|7892.9|7891.9|7890.1|7889.1|7894.9|7893.9|7889.9|7888.9|283
1682415300000|2023-04-25 09:35:00|7889.9|7888.9|7891.4|7890.4|7893.4|7892.4|7889.6|7888.6|221
1682415600000|2023-04-25 09:40:00|7892.4|7891.4|7890.4|7889.4|7892.4|7891.4|7889.9|7888.9|297
1682415900000|2023-04-25 09:45:00|7889.9|7888.9|7891.9|7890.9|7895.4|7894.4|7889.4|7888.4|180
1682416200000|2023-04-25 09:50:00|7892.4|7891.4|7886.9|7885.9|7892.9|7891.9|7886.9|7885.9|313
1682416500000|2023-04-25 09:55:00|7886.6|7885.6|7888.9|7887.9|7888.9|7887.9|7885.9|7884.9|328
1682416800000|2023-04-25 10:00:00|7889.1|7888.1|7892.1|7891.1|7894.1|7893.1|7889.1|7888.1|220
1682417100000|2023-04-25 10:05:00|7891.9|7890.9|7887.9|7886.9|7893.4|7892.4|7887.9|7886.9|206
1682417400000|2023-04-25 10:10:00|7888.4|7887.4|7890.9|7889.9|7891.6|7890.6|7885.4|7884.4|197
1682417700000|2023-04-25 10:15:00|7891.1|7890.1|7888.4|7887.4|7892.1|7891.1|7886.9|7885.9|309
1682418000000|2023-04-25 10:20:00|7887.9|7886.9|7888.9|7887.9|7888.9|7887.9|7886.4|7885.4|116
1682418300000|2023-04-25 10:25:00|7888.4|7887.4|7886.6|7885.6|7889.4|7888.4|7885.4|7884.4|174
1682418600000|2023-04-25 10:30:00|7886.9|7885.9|7888.9|7887.9|7890.4|7889.4|7886.1|7885.1|163
1682418900000|2023-04-25 10:35:00|7888.4|7887.4|7888.9|7887.9|7889.9|7888.9|7887.1|7886.1|111
1682419200000|2023-04-25 10:40:00|7889.1|7888.1|7885.9|7884.9|7889.1|7888.1|7885.6|7884.6|108
1682419500000|2023-04-25 10:45:00|7886.1|7885.1|7883.4|7882.4|7886.1|7885.1|7883.4|7882.4|271
1682419800000|2023-04-25 10:50:00|7883.1|7882.1|7884.9|7883.9|7885.6|7884.6|7883.1|7882.1|203
1682420100000|2023-04-25 10:55:00|7884.4|7883.4|7885.9|7884.9|7887.4|7886.4|7884.4|7883.4|501
1682420400000|2023-04-25 11:00:00|7885.4|7884.4|7888.6|7887.6|7892.9|7891.9|7885.4|7884.4|482
1682420700000|2023-04-25 11:05:00|7888.9|7887.9|7890.9|7889.9|7892.4|7891.4|7888.4|7887.4|267
1682421000000|2023-04-25 11:10:00|7891.1|7890.1|7893.9|7892.9|7893.9|7892.9|7890.9|7889.9|249
1682421300000|2023-04-25 11:15:00|7893.6|7892.6|7891.9|7890.9|7893.9|7892.9|7891.4|7890.4|246
1682421600000|2023-04-25 11:20:00|7892.1|7891.1|7892.4|7891.4|7892.6|7891.6|7891.4|7890.4|228
1682421900000|2023-04-25 11:25:00|7892.1|7891.1|7895.9|7894.9|7895.9|7894.9|7890.9|7889.9|293
1682422200000|2023-04-25 11:30:00|7896.4|7895.4|7897.6|7896.6|7897.9|7896.9|7895.4|7894.4|294
1682422500000|2023-04-25 11:35:00|7897.4|7896.4|7897.4|7896.4|7899.4|7898.4|7896.4|7895.4|165
1682422800000|2023-04-25 11:40:00|7896.9|7895.9|7893.9|7892.9|7897.6|7896.6|7893.4|7892.4|204
1682423100000|2023-04-25 11:45:00|7894.4|7893.4|7894.6|7893.6|7896.4|7895.4|7893.4|7892.4|189
1682423400000|2023-04-25 11:50:00|7894.4|7893.4|7895.6|7894.6|7897.4|7896.4|7893.4|7892.4|175
1682423700000|2023-04-25 11:55:00|7895.9|7894.9|7896.5|7895.5|7897.6|7896.6|7895.4|7894.4|156
1682424000000|2023-04-25 12:00:00|7896.2|7895.2|7900.2|7899.2|7901|7900|7895|7894|192
1682424300000|2023-04-25 12:05:00|7900|7899|7898.2|7897.2|7900.7|7899.7|7897.7|7896.7|200
1682424600000|2023-04-25 12:10:00|7898|7897|7898.5|7897.5|7899|7898|7897|7896|146
1682424900000|2023-04-25 12:15:00|7898.2|7897.2|7902.5|7901.5|7903|7902|7897.5|7896.5|136
1682425200000|2023-04-25 12:20:00|7902.7|7901.7|7899.5|7898.5|7903.2|7902.2|7899.5|7898.5|183
1682425500000|2023-04-25 12:25:00|7900|7899|7901|7900|7902|7901|7899.5|7898.5|114
1682425800000|2023-04-25 12:30:00|7901.2|7900.2|7897.5|7896.5|7902|7901|7897.2|7896.2|639
1682426100000|2023-04-25 12:35:00|7897|7896|7899|7898|7900.5|7899.5|7897|7896|135
1682426400000|2023-04-25 12:40:00|7898.7|7897.7|7894.7|7893.7|7899|7898|7893.2|7892.2|247
1682426700000|2023-04-25 12:45:00|7894.5|7893.5|7896.7|7895.7|7897.5|7896.5|7894.5|7893.5|344
1682427000000|2023-04-25 12:50:00|7896.5|7895.5|7897.2|7896.2|7898|7897|7895.7|7894.7|381
1682427300000|2023-04-25 12:55:00|7897|7896|7896.2|7895.2|7898.7|7897.7|7895|7894|197
1682427600000|2023-04-25 13:00:00|7896.5|7895.5|7896|7895|7898|7897|7893.5|7892.5|250
1682427900000|2023-04-25 13:05:00|7896.5|7895.5|7899.7|7898.7|7900|7899|7894.5|7893.5|303
1682428200000|2023-04-25 13:10:00|7900|7899|7902|7901|7902.7|7901.7|7899.2|7898.2|348
1682428500000|2023-04-25 13:15:00|7901.7|7900.7|7903.5|7902.5|7904|7903|7901|7900|271
1682428800000|2023-04-25 13:20:00|7903.7|7902.7|7906.5|7905.5|7907|7906|7902.7|7901.7|302
1682429100000|2023-04-25 13:25:00|7906|7905|7908.5|7907.5|7910.5|7909.5|7906|7905|389
1682429400000|2023-04-25 13:30:00|7908.7|7907.7|7898.2|7897.2|7910|7909|7897.7|7896.7|659
1682429700000|2023-04-25 13:35:00|7898|7897|7894.2|7893.2|7900|7899|7893.7|7892.7|415
1682430000000|2023-04-25 13:40:00|7894|7893|7889.2|7888.2|7894.2|7893.2|7887.2|7886.2|464
1682430300000|2023-04-25 13:45:00|7889|7888|7883.7|7882.7|7889.5|7888.5|7880|7879|691
1682430600000|2023-04-25 13:50:00|7883.2|7882.2|7880.5|7879.5|7883.2|7882.2|7879|7878|359
1682430900000|2023-04-25 13:55:00|7880.2|7879.2|7881|7880|7882.7|7881.7|7878.5|7877.5|498
1682431200000|2023-04-25 14:00:00|7881.2|7880.2|7882.5|7881.5|7885.5|7884.5|7880|7879|1093
1682431500000|2023-04-25 14:05:00|7882.2|7881.2|7881|7880|7887|7886|7880.7|7879.7|518
1682431800000|2023-04-25 14:10:00|7880.9|7879.9|7875.6|7874.6|7880.9|7879.9|7872.4|7871.4|722
1682432100000|2023-04-25 14:15:00|7875.1|7874.1|7875.1|7874.1|7878.4|7877.4|7874.9|7873.9|537
1682432400000|2023-04-25 14:20:00|7874.9|7873.9|7873.4|7872.4|7877.4|7876.4|7873.4|7872.4|512
1682432700000|2023-04-25 14:25:00|7873.1|7872.1|7875.4|7874.4|7876.4|7875.4|7871.4|7870.4|584
1682433000000|2023-04-25 14:30:00|7874.9|7873.9|7876.4|7875.4|7876.9|7875.9|7873.1|7872.1|569
1682433300000|2023-04-25 14:35:00|7876.1|7875.1|7877.4|7876.4|7877.9|7876.9|7874.4|7873.4|582
1682433600000|2023-04-25 14:40:00|7877.9|7876.9|7878.4|7877.4|7879.9|7878.9|7877.4|7876.4|549
1682433900000|2023-04-25 14:45:00|7878.9|7877.9|7880.9|7879.9|7881.4|7880.4|7877.4|7876.4|340
1682434200000|2023-04-25 14:50:00|7881.1|7880.1|7883.9|7882.9|7885.4|7884.4|7880.9|7879.9|435
1682434500000|2023-04-25 14:55:00|7884.4|7883.4|7885.4|7884.4|7887.9|7886.9|7884.4|7883.4|537
1682434800000|2023-04-25 15:00:00|7885.6|7884.6|7886.9|7885.9|7886.9|7885.9|7883.9|7882.9|489
1682435100000|2023-04-25 15:05:00|7887.4|7886.4|7893.9|7892.9|7894.9|7893.9|7886.6|7885.6|1287
1682435400000|2023-04-25 15:10:00|7893.6|7892.6|7896.6|7895.6|7898.1|7897.1|7893.6|7892.6|922
1682435700000|2023-04-25 15:15:00|7896.4|7895.4|7895.1|7894.1|7896.9|7895.9|7894.6|7893.6|567
1682436000000|2023-04-25 15:20:00|7895.4|7894.4|7893.4|7892.4|7896.9|7895.9|7892.9|7891.9|1150
1682436300000|2023-04-25 15:25:00|7893.9|7892.9|7893.4|7891.4|7896.6|7895.6|7892.9|7891.4|1492
1682436600000|2023-04-25 15:30:00|7893.9|7891.9|7889.9|7887.9|7893.9|7891.9|7887.9|7885.9|4317
1682436900000|2023-04-25 15:35:00|7890.4|7888.4|7891.4|7889.4|7891.9|7889.9|7888.9|7886.9|1151
1682437200000|2023-04-25 15:40:00|7891.1|7889.1|7893.9|7891.9|7894.4|7892.4|7890.9|7888.9|943
1682437500000|2023-04-25 15:45:00|7894.4|7892.4|7891.9|7889.9|7894.9|7892.9|7891.4|7889.4|898
1682437800000|2023-04-25 15:50:00|7891.4|7889.4|7891.4|7889.4|7891.4|7889.4|7888.4|7886.4|443
1682438100000|2023-04-25 15:55:00|7891.1|7889.1|7890.9|7888.9|7892.9|7890.9|7890.4|7888.4|402
1682438400000|2023-04-25 16:00:00|7891.4|7889.4|7891.4|7889.4|7893.4|7891.4|7890.1|7888.1|493
1682438700000|2023-04-25 16:05:00|7891.9|7889.9|7890.9|7888.9|7892.9|7890.9|7889.9|7887.9|278
1682439000000|2023-04-25 16:10:00|7891.4|7889.4|7886.4|7884.4|7891.4|7889.4|7886.4|7884.4|211
1682439300000|2023-04-25 16:15:00|7886.9|7884.9|7889.6|7887.6|7890.6|7888.6|7886.4|7884.4|116
1682439600000|2023-04-25 16:20:00|7889.9|7887.9|7887.6|7885.6|7891.4|7889.4|7887.6|7885.6|143
1682439900000|2023-04-25 16:25:00|7887.4|7885.4|7885.9|7883.9|7887.9|7885.9|7883.9|7881.9|214
1682440200000|2023-04-25 16:30:00|7885.6|7883.6|7884.9|7882.9|7886.9|7884.9|7884.9|7882.9|123
1682440500000|2023-04-25 16:35:00|7885.4|7883.4|7887.9|7885.9|7888.4|7886.4|7884.9|7882.9|91
1682440800000|2023-04-25 16:40:00|7888.4|7886.4|7889.9|7887.9|7890.9|7888.9|7887.9|7885.9|117
1682441100000|2023-04-25 16:45:00|7889.4|7887.4|7885.4|7883.4|7889.9|7887.9|7885.4|7883.4|73
1682441400000|2023-04-25 16:50:00|7885.9|7883.9|7884.4|7882.4|7885.9|7883.9|7883.9|7881.9|98
1682441700000|2023-04-25 16:55:00|7884.1|7882.1|7885.6|7883.6|7886.4|7884.4|7883.9|7881.9|105
1682442000000|2023-04-25 17:00:00|7885.9|7883.9|7886.9|7884.9|7887.4|7885.4|7885.4|7883.4|90
1682442300000|2023-04-25 17:05:00|7886.1|7884.1|7882.1|7880.1|7886.9|7884.9|7882.1|7880.1|87
1682442600000|2023-04-25 17:10:00|7882.4|7880.4|7874.9|7872.9|7882.9|7880.9|7874.9|7872.9|186
1682442900000|2023-04-25 17:15:00|7875.1|7873.1|7868.9|7866.9|7875.4|7873.4|7864.9|7862.9|349
1682443200000|2023-04-25 17:20:00|7868.4|7866.4|7867.4|7865.4|7870.6|7868.6|7866.6|7864.6|205
1682443500000|2023-04-25 17:25:00|7867.1|7865.1|7868.4|7866.4|7868.9|7866.9|7866.4|7864.4|200
1682443800000|2023-04-25 17:30:00|7868.1|7866.1|7865.9|7863.9|7868.4|7866.4|7864.9|7862.9|96
1682444100000|2023-04-25 17:35:00|7866.1|7864.1|7865.6|7863.6|7868.4|7866.4|7865.4|7863.4|98
1682444400000|2023-04-25 17:40:00|7865.4|7863.4|7864.4|7862.4|7866.4|7864.4|7863.9|7861.9|156
1682444700000|2023-04-25 17:45:00|7864.9|7862.9|7862.9|7860.9|7864.9|7862.9|7861.1|7859.1|142
1682445000000|2023-04-25 17:50:00|7863.1|7861.1|7858.9|7856.9|7863.4|7861.4|7858.9|7856.9|98
1682445300000|2023-04-25 17:55:00|7859.1|7857.1|7859.4|7857.4|7861.6|7859.6|7858.9|7856.9|84
1682445600000|2023-04-25 18:00:00|7858.9|7856.9|7857.4|7855.4|7861.4|7859.4|7856.9|7854.9|129
1682445900000|2023-04-25 18:05:00|7857.1|7855.1|7855.9|7853.9|7859.4|7857.4|7855.1|7853.1|210
1682446200000|2023-04-25 18:10:00|7856.1|7854.1|7856.1|7854.1|7857.1|7855.1|7855.1|7853.1|126
1682446500000|2023-04-25 18:15:00|7855.9|7853.9|7857.9|7855.9|7858.9|7856.9|7855.4|7853.4|119
1682446800000|2023-04-25 18:20:00|7857.4|7855.4|7857.4|7855.4|7860.1|7858.1|7856.9|7854.9|200
1682447100000|2023-04-25 18:25:00|7857.6|7855.6|7863.9|7861.9|7863.9|7861.9|7857.4|7855.4|68
1682447400000|2023-04-25 18:30:00|7863.6|7861.6|7860.6|7858.6|7863.6|7861.6|7860.4|7858.4|100
1682447700000|2023-04-25 18:35:00|7860.9|7858.9|7862.1|7860.1|7863.4|7861.4|7859.6|7857.6|81
1682448000000|2023-04-25 18:40:00|7862.6|7860.6|7859.9|7857.9|7863.4|7861.4|7859.4|7857.4|147
1682448300000|2023-04-25 18:45:00|7860.1|7858.1|7861.9|7859.9|7861.9|7859.9|7858.9|7856.9|101
1682448600000|2023-04-25 18:50:00|7862.1|7860.1|7859.4|7857.4|7863.1|7861.1|7859.4|7857.4|79
1682448900000|2023-04-25 18:55:00|7859.1|7857.1|7859.1|7857.1|7859.4|7857.4|7857.9|7855.9|80
1682449200000|2023-04-25 19:00:00|7858.9|7856.9|7856.9|7854.9|7860.4|7858.4|7856.6|7854.6|178
1682449500000|2023-04-25 19:05:00|7857.1|7855.1|7859.1|7857.1|7860.9|7858.9|7857.1|7855.1|131
1682449800000|2023-04-25 19:10:00|7859.4|7857.4|7860.9|7858.9|7861.9|7859.9|7858.4|7856.4|127
1682450100000|2023-04-25 19:15:00|7861.4|7859.4|7862.9|7860.9|7863.1|7861.1|7861.4|7859.4|64
1682450400000|2023-04-25 19:20:00|7863.4|7861.4|7864.9|7862.9|7865.4|7863.4|7862.9|7860.9|70
1682450700000|2023-04-25 19:25:00|7865.1|7863.1|7862.6|7860.6|7865.4|7863.4|7861.9|7859.9|51
1682451000000|2023-04-25 19:30:00|7862.4|7860.4|7862.6|7860.6|7864.4|7862.4|7861.9|7859.9|93
1682451300000|2023-04-25 19:35:00|7862.4|7860.4|7859.6|7857.6|7862.9|7860.9|7859.1|7857.1|76
1682451600000|2023-04-25 19:40:00|7859.9|7857.9|7858.4|7856.4|7860.4|7858.4|7857.9|7855.9|154
1682451900000|2023-04-25 19:45:00|7858.6|7856.6|7858.4|7856.4|7860.6|7858.6|7858.4|7856.4|194
1682452200000|2023-04-25 19:50:00|7858.6|7856.6|7857.9|7855.9|7860.9|7858.9|7855.9|7853.9|427
1682452500000|2023-04-25 19:55:00|7857.6|7855.6|7858.4|7854.4|7860.9|7858.9|7856.6|7854.2|1019
1682452800000|2023-04-25 20:00:00|7858.1|7854.1|7870.4|7866.4|7872.8|7868.8|7856.7|7852.7|0
1682453100000|2023-04-25 20:05:00|7870.5|7866.5|7871.9|7867.9|7872.3|7868.3|7868.6|7864.6|0
1682453400000|2023-04-25 20:10:00|7872|7868|7874|7870|7874.2|7870.2|7871.3|7867.3|0
1682453700000|2023-04-25 20:15:00|7873.8|7869.8|7870.7|7866.7|7873.8|7869.8|7868.6|7864.6|0
1682454000000|2023-04-25 20:20:00|7870.8|7866.8|7871|7867|7871.2|7867.2|7870.4|7866.4|0
1682454300000|2023-04-25 20:25:00|7871.1|7867.1|7872.6|7868.6|7872.7|7868.7|7871|7867|0
1682454600000|2023-04-25 20:30:00|7872.7|7868.7|7873.2|7869.2|7873.7|7869.7|7872.1|7868.1|0
1682454900000|2023-04-25 20:35:00|7873.3|7869.3|7873.4|7869.4|7873.4|7869.4|7872|7868|0
1682455200000|2023-04-25 20:40:00|7873.5|7869.5|7872.4|7868.4|7874.2|7870.2|7872.4|7868.4|0
1682455500000|2023-04-25 20:45:00|7872.5|7868.5|7872.5|7868.5|7873.4|7869.4|7872.2|7868.2|0
1682455800000|2023-04-25 20:50:00|7872.4|7868.4|7873|7869|7873.4|7869.4|7872.4|7868.4|0
1682456100000|2023-04-25 20:55:00|7872.9|7868.9|7873.3|7869.3|7873.6|7869.6|7872.3|7868.3|0
1682456400000|2023-04-25 21:00:00|7873.4|7869.4|7873.7|7869.7|7873.9|7869.9|7872.9|7868.9|0
1682456700000|2023-04-25 21:05:00|7873.8|7869.8|7874.1|7870.1|7874.3|7870.3|7873.1|7869.1|0
1682457000000|2023-04-25 21:10:00|7874.2|7870.2|7874.4|7870.4|7874.4|7870.4|7873.6|7869.6|0
1682457300000|2023-04-25 21:15:00|7874.5|7870.5|7874.6|7870.6|7875.4|7871.4|7874.4|7870.4|0
1682457600000|2023-04-25 21:20:00|7874.7|7870.7|7874.5|7870.5|7874.9|7870.9|7874.3|7870.3|0
1682457900000|2023-04-25 21:25:00|7874.6|7870.6|7875.1|7871.1|7875.1|7871.1|7874.4|7870.4|0
1682458200000|2023-04-25 21:30:00|7875.2|7871.2|7876.6|7872.6|7876.6|7872.6|7875|7871|0
1682458500000|2023-04-25 21:35:00|7876.7|7872.7|7876.7|7872.7|7877.2|7873.2|7876.7|7872.7|0
1682458800000|2023-04-25 21:40:00|7876.5|7872.5|7876.5|7872.5|7876.6|7872.6|7876.2|7872.2|0
1682459100000|2023-04-25 21:45:00|7876.6|7872.6|7877.3|7873.3|7877.3|7873.3|7876.3|7872.3|0
1682459400000|2023-04-25 21:50:00|7877.4|7873.4|7877.2|7873.2|7877.4|7873.4|7877|7873|0
1682459700000|2023-04-25 21:55:00|7877.1|7873.1|7877.2|7873.2|7877.5|7873.5|7876.9|7872.9|0
1682460000000|2023-04-25 22:00:00|7877.1|7873.1|7878.6|7874.6|7878.9|7874.9|7874.6|7870.6|0
1682460300000|2023-04-25 22:05:00|7878.7|7874.7|7881.9|7877.9|7882.8|7878.8|7876.5|7872.5|0
1682460600000|2023-04-25 22:10:00|7882|7878|7878.3|7874.3|7882|7878|7876.6|7872.6|0
1682460900000|2023-04-25 22:15:00|7878.4|7874.4|7877.6|7873.6|7880.2|7876.2|7877.4|7873.4|0
1682461200000|2023-04-25 22:20:00|7877.8|7873.8|7879.4|7875.4|7879.7|7875.7|7877.4|7873.4|0
1682461500000|2023-04-25 22:25:00|7879.5|7875.5|7878.5|7874.5|7881.1|7877.1|7878.5|7874.5|0
1682461800000|2023-04-25 22:30:00|7878.7|7874.7|7878.7|7874.7|7879.5|7875.5|7877.4|7873.4|0
1682462100000|2023-04-25 22:35:00|7878.6|7874.6|7878.6|7874.6|7879|7875|7877.7|7873.7|0
1682462400000|2023-04-25 22:40:00|7878.7|7874.7|7879.1|7875.1|7879.6|7875.6|7878.3|7874.3|0
1682462700000|2023-04-25 22:45:00|7878.9|7874.9|7878.2|7874.2|7878.9|7874.9|7878|7874|0
1682463000000|2023-04-25 22:50:00|7878.1|7874.1|7876|7872|7878.5|7874.5|7875.8|7871.8|0
1682463300000|2023-04-25 22:55:00|7875.9|7871.9|7875.9|7871.9|7876|7872|7875.3|7871.3|0
1682463600000|2023-04-25 23:00:00|7875.8|7871.8|7874.2|7870.2|7875.8|7871.8|7873.8|7869.8|0
1682463900000|2023-04-25 23:05:00|7874.3|7870.3|7874.6|7870.6|7875.3|7871.3|7874.3|7870.3|0
1682464200000|2023-04-25 23:10:00|7874.7|7870.7|7875.5|7871.5|7875.5|7871.5|7874.1|7870.1|0
1682464500000|2023-04-25 23:15:00|7875.6|7871.6|7875.8|7871.8|7876|7872|7875.3|7871.3|0
1682464800000|2023-04-25 23:20:00|7875.9|7871.9|7876.4|7872.4|7876.7|7872.7|7875.5|7871.5|0
1682465100000|2023-04-25 23:25:00|7876.2|7872.2|7875.4|7871.4|7876.2|7872.2|7875.1|7871.1|0
1682465400000|2023-04-25 23:30:00|7875.5|7871.5|7877.2|7873.2|7877.2|7873.2|7875.4|7871.4|0
1682465700000|2023-04-25 23:35:00|7877.1|7873.1|7877|7873|7877.5|7873.5|7876.7|7872.7|0
1682466000000|2023-04-25 23:40:00|7877.1|7873.1|7876.5|7872.5|7877.2|7873.2|7876.5|7872.5|0
1682466300000|2023-04-25 23:45:00|7876.4|7872.4|7877|7873|7877.5|7873.5|7876.3|7872.3|0
1682466600000|2023-04-25 23:50:00|7876.9|7872.9|7874.7|7870.7|7877|7873|7874.5|7870.5|0
1682466900000|2023-04-25 23:55:00|7874.6|7870.6|7874.7|7870.7|7875.2|7871.2|7874.5|7870.5|0
1682467200000|2023-04-26 00:00:00|7874.6|7870.6|7866.9|7863.9|7874.7|7870.7|7866.9|7863.9|116
1682467500000|2023-04-26 00:05:00|7865.6|7862.6|7862.9|7859.9|7865.6|7862.6|7862.9|7859.9|50
1682467800000|2023-04-26 00:10:00|7862.1|7859.1|7861.1|7858.1|7863.1|7860.1|7861.1|7858.1|51
1682468100000|2023-04-26 00:15:00|7861.4|7858.4|7860.6|7857.6|7862.1|7859.1|7859.9|7856.9|94
1682468400000|2023-04-26 00:20:00|7861.1|7858.1|7862.9|7859.9|7863.1|7860.1|7861.1|7858.1|52
1682468700000|2023-04-26 00:25:00|7862.6|7859.6|7864.1|7861.1|7864.6|7861.6|7862.1|7859.1|48
1682469000000|2023-04-26 00:30:00|7864.4|7861.4|7868.9|7865.9|7869.1|7866.1|7864.4|7861.4|55
1682469300000|2023-04-26 00:35:00|7869.1|7866.1|7870.6|7867.6|7870.9|7867.9|7868.6|7865.6|10
1682469600000|2023-04-26 00:40:00|7870.9|7867.9|7869.1|7866.1|7871.6|7868.6|7869.1|7866.1|10
1682469900000|2023-04-26 00:45:00|7869.4|7866.4|7870.4|7867.4|7871.4|7868.4|7869.4|7866.4|8
1682470200000|2023-04-26 00:50:00|7870.6|7867.6|7869.6|7866.6|7871.1|7868.1|7869.6|7866.6|7
1682470500000|2023-04-26 00:55:00|7869.4|7866.4|7869.6|7866.6|7869.6|7866.6|7868.9|7865.9|11
1682470800000|2023-04-26 01:00:00|7869.4|7866.4|7866.1|7863.1|7869.4|7866.4|7865.9|7862.9|17
1682471100000|2023-04-26 01:05:00|7866.4|7863.4|7866.6|7863.6|7867.4|7864.4|7865.6|7862.6|13
1682471400000|2023-04-26 01:10:00|7866.9|7863.9|7865.6|7862.6|7867.1|7864.1|7865.6|7862.6|14
1682471700000|2023-04-26 01:15:00|7865.9|7862.9|7868.1|7865.1|7868.1|7865.1|7865.6|7862.6|24
1682472000000|2023-04-26 01:20:00|7867.6|7864.6|7866.6|7863.6|7867.6|7864.6|7866.1|7863.1|6
1682472300000|2023-04-26 01:25:00|7866.9|7863.9|7867.1|7864.1|7868.4|7865.4|7866.9|7863.9|2
1682472600000|2023-04-26 01:30:00|7866.9|7863.9|7870.1|7867.1|7870.6|7867.6|7865.1|7862.1|45
1682472900000|2023-04-26 01:35:00|7869.9|7866.9|7870.1|7867.1|7871.4|7868.4|7869.6|7866.6|15
1682473200000|2023-04-26 01:40:00|7869.9|7866.9|7871.1|7868.1|7871.6|7868.6|7869.1|7866.1|22
1682473500000|2023-04-26 01:45:00|7870.9|7867.9|7871.1|7868.1|7871.6|7868.6|7870.4|7867.4|17
1682473800000|2023-04-26 01:50:00|7870.9|7867.9|7869.6|7866.6|7871.1|7868.1|7869.1|7866.1|3
1682474100000|2023-04-26 01:55:00|7869.9|7866.9|7869.1|7866.1|7870.6|7867.6|7869.1|7866.1|4
1682474400000|2023-04-26 02:00:00|7868.9|7865.9|7868.1|7865.1|7869.1|7866.1|7868.1|7865.1|15
1682474700000|2023-04-26 02:05:00|7868.4|7865.4|7869.1|7866.1|7869.4|7866.4|7868.1|7865.1|28
1682475000000|2023-04-26 02:10:00|7868.9|7865.9|7869.6|7866.6|7869.6|7866.6|7868.4|7865.4|3
1682475300000|2023-04-26 02:15:00|7869.4|7866.4|7868.6|7865.6|7869.9|7866.9|7868.4|7865.4|5
1682475600000|2023-04-26 02:20:00|7868.4|7865.4|7867.1|7864.1|7868.9|7865.9|7866.6|7863.6|18
1682475900000|2023-04-26 02:25:00|7868.1|7865.1|7867.6|7864.6|7868.1|7865.1|7867.1|7864.1|3
1682476200000|2023-04-26 02:30:00|7867.4|7864.4|7867.4|7864.4|7867.6|7864.6|7866.9|7863.9|8
1682476500000|2023-04-26 02:35:00|7868.1|7865.1|7868.6|7865.6|7868.6|7865.6|7867.6|7864.6|12
1682476800000|2023-04-26 02:40:00|7868.9|7865.9|7867.9|7864.9|7869.1|7866.1|7867.4|7864.4|10
1682477100000|2023-04-26 02:45:00|7867.6|7864.6|7868.1|7865.1|7868.6|7865.6|7867.6|7864.6|4
1682477400000|2023-04-26 02:50:00|7868.4|7865.4|7868.1|7865.1|7868.6|7865.6|7867.6|7864.6|11
1682477700000|2023-04-26 02:55:00|7868.4|7865.4|7869.6|7866.6|7870.1|7867.1|7868.4|7865.4|16
1682478000000|2023-04-26 03:00:00|7869.9|7866.9|7868.9|7865.9|7869.9|7866.9|7868.4|7865.4|9
1682478300000|2023-04-26 03:05:00|7868.6|7865.6|7867.6|7864.6|7868.6|7865.6|7867.4|7864.4|25
1682478600000|2023-04-26 03:10:00|7867.4|7864.4|7866.6|7863.6|7867.6|7864.6|7865.9|7862.9|3
1682478900000|2023-04-26 03:15:00|7866.4|7863.4|7866.9|7863.9|7867.1|7864.1|7866.1|7863.1|6
1682479200000|2023-04-26 03:20:00|7866.6|7863.6|7867.9|7864.9|7867.9|7864.9|7866.6|7863.6|9
1682479500000|2023-04-26 03:25:00|7868.1|7865.1|7867.1|7864.1|7868.1|7865.1|7866.9|7863.9|5
1682479800000|2023-04-26 03:30:00|7866.9|7863.9|7867.1|7864.1|7867.6|7864.6|7866.6|7863.6|9
1682480100000|2023-04-26 03:35:00|7867.4|7864.4|7868.4|7865.4|7868.4|7865.4|7867.1|7864.1|4
1682480400000|2023-04-26 03:40:00|7868.1|7865.1|7868.1|7865.1|7868.1|7865.1|7867.1|7864.1|2
1682480700000|2023-04-26 03:45:00|7868.4|7865.4|7867.4|7864.4|7868.4|7865.4|7867.1|7864.1|4
1682481000000|2023-04-26 03:50:00|7867.9|7864.9|7867.4|7864.4|7867.9|7864.9|7866.6|7863.6|6
1682481300000|2023-04-26 03:55:00|7867.1|7864.1|7862.1|7859.1|7867.1|7864.1|7861.9|7858.9|33
1682481600000|2023-04-26 04:00:00|7861.9|7858.9|7861.1|7858.1|7862.4|7859.4|7860.4|7857.4|92
1682481900000|2023-04-26 04:05:00|7860.9|7857.9|7860.6|7857.6|7862.1|7859.1|7860.6|7857.6|27
1682482200000|2023-04-26 04:10:00|7860.4|7857.4|7860.1|7857.1|7860.4|7857.4|7859.9|7856.9|8
1682482500000|2023-04-26 04:15:00|7859.9|7856.9|7860.4|7857.4|7860.9|7857.9|7859.9|7856.9|36
1682482800000|2023-04-26 04:20:00|7860.6|7857.6|7860.9|7857.9|7860.9|7857.9|7859.9|7856.9|14
1682483100000|2023-04-26 04:25:00|7861.1|7858.1|7861.6|7858.6|7861.9|7858.9|7860.6|7857.6|12
1682483400000|2023-04-26 04:30:00|7861.1|7858.1|7863.1|7860.1|7863.1|7860.1|7860.6|7857.6|9
1682483700000|2023-04-26 04:35:00|7862.6|7859.6|7862.6|7859.6|7863.4|7860.4|7862.1|7859.1|13
1682484000000|2023-04-26 04:40:00|7862.9|7859.9|7862.1|7859.1|7862.9|7859.9|7861.6|7858.6|8
1682484300000|2023-04-26 04:45:00|7862.4|7859.4|7862.4|7859.4|7862.9|7859.9|7861.6|7858.6|4
1682484600000|2023-04-26 04:50:00|7862.6|7859.6|7864.1|7861.1|7864.1|7861.1|7862.6|7859.6|6
1682484900000|2023-04-26 04:55:00|7863.9|7860.9|7864.1|7861.1|7865.1|7862.1|7863.9|7860.9|6
1682485200000|2023-04-26 05:00:00|7863.9|7860.9|7865.6|7862.6|7865.6|7862.6|7863.9|7860.9|26
1682485500000|2023-04-26 05:05:00|7865.4|7862.4|7865.6|7862.6|7866.6|7863.6|7865.4|7862.4|22
1682485800000|2023-04-26 05:10:00|7866.4|7863.4|7865.9|7862.9|7866.9|7863.9|7865.6|7862.6|51
1682486100000|2023-04-26 05:15:00|7866.6|7863.6|7863.6|7860.6|7866.6|7863.6|7863.6|7860.6|36
1682486400000|2023-04-26 05:20:00|7863.4|7860.4|7864.9|7861.9|7865.1|7862.1|7862.6|7859.6|35
1682486700000|2023-04-26 05:25:00|7864.6|7861.6|7867.4|7864.4|7867.4|7864.4|7864.6|7861.6|19
1682487000000|2023-04-26 05:30:00|7867.6|7864.6|7867.1|7864.1|7868.4|7865.4|7866.9|7863.9|51
1682487300000|2023-04-26 05:35:00|7866.9|7863.9|7868.6|7865.6|7868.6|7865.6|7865.4|7862.4|128
1682487600000|2023-04-26 05:40:00|7869.6|7866.6|7870.6|7867.6|7871.1|7868.1|7869.1|7866.1|104
1682487900000|2023-04-26 05:45:00|7870.9|7867.9|7874.1|7871.1|7874.4|7871.4|7870.6|7867.6|91
1682488200000|2023-04-26 05:50:00|7874.4|7871.4|7872.4|7869.4|7875.1|7872.1|7871.9|7868.9|167
1682488500000|2023-04-26 05:55:00|7872.9|7869.9|7875.6|7872.6|7875.6|7872.6|7872.4|7869.4|155
1682488800000|2023-04-26 06:00:00|7875.4|7872.4|7876.6|7874.6|7879.6|7877.6|7873.9|7871.9|342
1682489100000|2023-04-26 06:05:00|7876.9|7874.9|7871.6|7869.6|7877.1|7875.1|7871.6|7869.6|136
1682489400000|2023-04-26 06:10:00|7871.4|7869.4|7872.9|7870.9|7873.4|7871.4|7870.4|7868.4|107
1682489700000|2023-04-26 06:15:00|7872.4|7870.4|7869.9|7867.9|7872.4|7870.4|7867.1|7865.1|188
1682490000000|2023-04-26 06:20:00|7869.6|7867.6|7871.6|7869.6|7871.6|7869.6|7868.6|7866.6|105
1682490300000|2023-04-26 06:25:00|7871.9|7869.9|7870.6|7868.6|7872.9|7870.9|7869.4|7867.4|155
1682490600000|2023-04-26 06:30:00|7870.9|7868.9|7873.9|7871.9|7874.1|7872.1|7870.9|7868.9|116
1682490900000|2023-04-26 06:35:00|7874.1|7872.1|7875.9|7873.9|7876.1|7874.1|7873.4|7871.4|213
1682491200000|2023-04-26 06:40:00|7875.4|7873.4|7875.9|7873.9|7878.9|7876.9|7875.4|7873.4|285
1682491500000|2023-04-26 06:45:00|7875.6|7873.6|7875.9|7873.9|7877.4|7875.4|7874.1|7872.1|144
1682491800000|2023-04-26 06:50:00|7875.6|7873.6|7874.4|7872.4|7875.6|7873.6|7871.6|7869.6|129
1682492100000|2023-04-26 06:55:00|7874.9|7872.9|7874.6|7872.6|7875.6|7873.6|7869.6|7867.6|256
1682492400000|2023-04-26 07:00:00|7874.1|7873.1|7876.9|7875.9|7879.4|7878.4|7868.9|7867.9|3881
1682492700000|2023-04-26 07:05:00|7878.1|7877.1|7882.1|7881.1|7886.1|7885.1|7877.4|7876.4|1515
1682493000000|2023-04-26 07:10:00|7882.4|7881.4|7877.9|7876.9|7893.6|7892.6|7875.9|7874.9|1483
1682493300000|2023-04-26 07:15:00|7877.6|7876.6|7876.9|7875.9|7882.4|7881.4|7875.9|7874.9|863
1682493600000|2023-04-26 07:20:00|7876.1|7875.1|7867.9|7866.9|7876.9|7875.9|7867.4|7866.4|910
1682493900000|2023-04-26 07:25:00|7868.1|7867.1|7866.4|7865.4|7872.6|7871.6|7866.4|7865.4|653
1682494200000|2023-04-26 07:30:00|7866.9|7865.9|7865.4|7864.4|7867.6|7866.6|7858.1|7857.1|1028
1682494500000|2023-04-26 07:35:00|7865.6|7864.6|7858.1|7857.1|7868.4|7867.4|7857.6|7856.6|581
1682494800000|2023-04-26 07:40:00|7857.9|7856.9|7852.1|7851.1|7862.9|7861.9|7851.4|7850.4|829
1682495100000|2023-04-26 07:45:00|7851.9|7850.9|7847|7846|7855.1|7854.1|7846|7845|807
1682495400000|2023-04-26 07:50:00|7846.5|7845.5|7845.7|7844.7|7847.7|7846.7|7843.7|7842.7|642
1682495700000|2023-04-26 07:55:00|7845.4|7844.4|7850.7|7849.7|7851.9|7850.9|7844.2|7843.2|680
1682496000000|2023-04-26 08:00:00|7850.2|7849.2|7847.7|7846.7|7856.2|7855.2|7847.7|7846.7|510
1682496300000|2023-04-26 08:05:00|7847.9|7846.9|7844.4|7843.4|7848.9|7847.9|7840.7|7839.7|620
1682496600000|2023-04-26 08:10:00|7844.2|7843.2|7842.9|7841.9|7844.9|7843.9|7840.7|7839.7|730
1682496900000|2023-04-26 08:15:00|7842.7|7841.7|7851.7|7850.7|7852.2|7851.2|7842.7|7841.7|550
1682497200000|2023-04-26 08:20:00|7851.4|7850.4|7858.4|7857.4|7859.2|7858.2|7848.2|7847.2|481
1682497500000|2023-04-26 08:25:00|7858.7|7857.7|7867.2|7866.2|7867.2|7866.2|7858.2|7857.2|758
1682497800000|2023-04-26 08:30:00|7866.7|7865.7|7871.2|7870.2|7873.7|7872.7|7866.7|7865.7|1030
1682498100000|2023-04-26 08:35:00|7871.4|7870.4|7872.9|7871.9|7876.2|7875.2|7871.4|7870.4|675
1682498400000|2023-04-26 08:40:00|7872.7|7871.7|7872.9|7871.9|7873.2|7872.2|7866.7|7865.7|676
1682498700000|2023-04-26 08:45:00|7872.7|7871.7|7871.7|7870.7|7874.4|7873.4|7870.2|7869.2|667
1682499000000|2023-04-26 08:50:00|7872.7|7871.7|7867.7|7866.7|7873.4|7872.4|7866.7|7865.7|376
1682499300000|2023-04-26 08:55:00|7867.9|7866.9|7865.2|7864.2|7870.7|7869.7|7864.7|7863.7|346
1682499600000|2023-04-26 09:00:00|7865.7|7864.7|7867.9|7866.9|7871.2|7870.2|7865.7|7864.7|326
1682499900000|2023-04-26 09:05:00|7867.7|7866.7|7866.7|7865.7|7868.2|7867.2|7862.4|7861.4|341
1682500200000|2023-04-26 09:10:00|7866.4|7865.4|7866.9|7865.9|7869.7|7868.7|7864.7|7863.7|547
1682500500000|2023-04-26 09:15:00|7866.7|7865.7|7865.7|7864.7|7867.7|7866.7|7864.2|7863.2|228
1682500800000|2023-04-26 09:20:00|7865.4|7864.4|7865.9|7864.9|7867.7|7866.7|7865.2|7864.2|399
1682501100000|2023-04-26 09:25:00|7865.7|7864.7|7865.9|7864.9|7866.9|7865.9|7861.2|7860.2|303
1682501400000|2023-04-26 09:30:00|7866.2|7865.2|7865.2|7864.2|7868.7|7867.7|7864.2|7863.2|306
1682501700000|2023-04-26 09:35:00|7864.7|7863.7|7865.4|7864.4|7866.7|7865.7|7864.4|7863.4|132
1682502000000|2023-04-26 09:40:00|7865.2|7864.2|7872.7|7871.7|7873.7|7872.7|7865.2|7864.2|407
1682502300000|2023-04-26 09:45:00|7872.9|7871.9|7867.2|7866.2|7876.2|7875.2|7867.2|7866.2|409
1682502600000|2023-04-26 09:50:00|7867.4|7866.4|7857.7|7856.7|7867.4|7866.4|7852.7|7851.7|752
1682502900000|2023-04-26 09:55:00|7858.2|7857.2|7861.7|7860.7|7862.7|7861.7|7857.9|7856.9|319
1682503200000|2023-04-26 10:00:00|7861.9|7860.9|7871.2|7870.2|7871.2|7870.2|7861.9|7860.9|534
1682503500000|2023-04-26 10:05:00|7871.4|7870.4|7873.7|7872.7|7874.7|7873.7|7870.2|7869.2|347
1682503800000|2023-04-26 10:10:00|7873.9|7872.9|7869.7|7868.7|7874.2|7873.2|7868.7|7867.7|407
1682504100000|2023-04-26 10:15:00|7870.2|7869.2|7871.9|7870.9|7873.2|7872.2|7868.7|7867.7|374
1682504400000|2023-04-26 10:20:00|7872.2|7871.2|7871.4|7870.4|7876.7|7875.7|7870.7|7869.7|397
1682504700000|2023-04-26 10:25:00|7871.7|7870.7|7872.7|7871.7|7874.4|7873.4|7866.7|7865.7|447
1682505000000|2023-04-26 10:30:00|7873.2|7872.2|7867.7|7866.7|7873.7|7872.7|7865.4|7864.4|273
1682505300000|2023-04-26 10:35:00|7868.2|7867.2|7864.9|7863.9|7869.9|7868.9|7864.9|7863.9|283
1682505600000|2023-04-26 10:40:00|7865.9|7864.9|7866.9|7865.9|7867.7|7866.7|7864.2|7863.2|498
1682505900000|2023-04-26 10:45:00|7867.2|7866.2|7869.2|7868.2|7871.9|7870.9|7867.2|7866.2|303
1682506200000|2023-04-26 10:50:00|7869.4|7868.4|7863.4|7862.4|7870.9|7869.9|7863.2|7862.2|530
1682506500000|2023-04-26 10:55:00|7863.7|7862.7|7862.7|7861.7|7863.7|7862.7|7859.9|7858.9|599
1682506800000|2023-04-26 11:00:00|7863.2|7862.2|7861.4|7860.4|7867.4|7866.4|7859.7|7858.7|500
1682507100000|2023-04-26 11:05:00|7861.7|7860.7|7857.7|7856.7|7861.9|7860.9|7856.7|7855.7|520
1682507400000|2023-04-26 11:10:00|7858.2|7857.2|7853.2|7852.2|7861.7|7860.7|7852.7|7851.7|690
1682507700000|2023-04-26 11:15:00|7853.4|7852.4|7860.7|7859.7|7863.2|7862.2|7852.9|7851.9|1022
1682508000000|2023-04-26 11:20:00|7861.2|7860.2|7857.2|7856.2|7861.7|7860.7|7854.9|7853.9|461
1682508300000|2023-04-26 11:25:00|7857.7|7856.7|7856.9|7855.9|7862.7|7861.7|7856.7|7855.7|403
1682508600000|2023-04-26 11:30:00|7857.2|7856.2|7858.2|7857.2|7863.2|7862.2|7856.7|7855.7|623
1682508900000|2023-04-26 11:35:00|7859.2|7858.2|7861.7|7860.7|7863.2|7862.2|7858.2|7857.2|435
1682509200000|2023-04-26 11:40:00|7862.3|7861.3|7875.8|7874.8|7878.3|7877.3|7862.3|7861.3|1421
1682509500000|2023-04-26 11:45:00|7876|7875|7864.3|7863.3|7878.8|7877.8|7864.3|7863.3|741
1682509800000|2023-04-26 11:50:00|7864.5|7863.5|7861.5|7860.5|7867.3|7866.3|7860.5|7859.5|724
1682510100000|2023-04-26 11:55:00|7861.3|7860.3|7865|7864|7866.5|7865.5|7861.3|7860.3|383
1682510400000|2023-04-26 12:00:00|7865.3|7864.3|7862.5|7861.5|7870.8|7869.8|7862|7861|321
1682510700000|2023-04-26 12:05:00|7862.8|7861.8|7863.3|7862.3|7865|7864|7862|7861|142
1682511000000|2023-04-26 12:10:00|7863.5|7862.5|7863.5|7862.5|7864.3|7863.3|7861|7860|471
1682511300000|2023-04-26 12:15:00|7863.8|7862.8|7861.8|7860.8|7864|7863|7858.3|7857.3|340
1682511600000|2023-04-26 12:20:00|7862|7861|7866|7865|7866.8|7865.8|7862|7861|306
1682511900000|2023-04-26 12:25:00|7866.3|7865.3|7861.5|7860.5|7866.5|7865.5|7861.5|7860.5|235
1682512200000|2023-04-26 12:30:00|7861.3|7860.3|7862.5|7861.5|7863|7862|7857.8|7856.8|521
1682512500000|2023-04-26 12:35:00|7862.8|7861.8|7863.5|7862.5|7864.8|7863.8|7860.3|7859.3|171
1682512800000|2023-04-26 12:40:00|7863.8|7862.8|7867|7866|7867.8|7866.8|7862.8|7861.8|177
1682513100000|2023-04-26 12:45:00|7867.3|7866.3|7869.5|7868.5|7871.8|7870.8|7866.3|7865.3|282
1682513400000|2023-04-26 12:50:00|7869.3|7868.3|7870.3|7869.3|7870.8|7869.8|7867.5|7866.5|289
1682513700000|2023-04-26 12:55:00|7870|7869|7869.8|7868.8|7871.8|7870.8|7868.8|7867.8|263
1682514000000|2023-04-26 13:00:00|7870.3|7869.3|7874.8|7873.8|7875.8|7874.8|7869.5|7868.5|713
1682514300000|2023-04-26 13:05:00|7874.5|7873.5|7875.3|7874.3|7876.3|7875.3|7871.3|7870.3|568
1682514600000|2023-04-26 13:10:00|7875.5|7874.5|7872.5|7871.5|7876.3|7875.3|7871|7870|369
1682514900000|2023-04-26 13:15:00|7872.3|7871.3|7865.8|7864.8|7872.5|7871.5|7865.8|7864.8|360
1682515200000|2023-04-26 13:20:00|7866|7865|7862.8|7861.8|7867|7866|7859.5|7858.5|1605
1682515500000|2023-04-26 13:25:00|7862.3|7861.3|7862.5|7861.5|7864.5|7863.5|7859.8|7858.8|417
1682515800000|2023-04-26 13:30:00|7862.3|7861.3|7861.3|7860.3|7864.3|7863.3|7858.3|7857.3|954
1682516100000|2023-04-26 13:35:00|7860.8|7859.8|7862.3|7861.3|7863.8|7862.8|7859.3|7858.3|386
1682516400000|2023-04-26 13:40:00|7862|7861|7862.3|7861.3|7864.8|7863.8|7861.3|7860.3|580
1682516700000|2023-04-26 13:45:00|7862.8|7861.8|7862.8|7861.8|7864.8|7863.8|7859.3|7858.3|469
1682517000000|2023-04-26 13:50:00|7863|7862|7852.8|7851.8|7863.5|7862.5|7852.3|7851.3|1049
1682517300000|2023-04-26 13:55:00|7853|7852|7848.5|7847.5|7853.3|7852.3|7846.8|7845.8|669
1682517600000|2023-04-26 14:00:00|7848.3|7847.3|7843.8|7842.8|7849|7848|7843.3|7842.3|1152
1682517900000|2023-04-26 14:05:00|7844.3|7843.3|7841.3|7840.3|7846.3|7845.3|7838.5|7837.5|1054
1682518200000|2023-04-26 14:10:00|7841.8|7840.8|7837.3|7836.3|7842.8|7841.8|7837.3|7836.3|956
1682518500000|2023-04-26 14:15:00|7837.8|7836.8|7830.8|7829.8|7837.8|7836.8|7830|7829|944
1682518800000|2023-04-26 14:20:00|7830.5|7829.5|7831.3|7830.3|7832.8|7831.8|7828.8|7827.8|1035
1682519100000|2023-04-26 14:25:00|7831.5|7830.5|7829.8|7828.8|7832.5|7831.5|7827.8|7826.8|898
1682519400000|2023-04-26 14:30:00|7830|7829|7838|7837|7841.3|7840.3|7829.3|7828.3|1247
1682519700000|2023-04-26 14:35:00|7837.8|7836.8|7841.5|7840.5|7843|7842|7837.8|7836.8|533
1682520000000|2023-04-26 14:40:00|7841.8|7840.8|7840.5|7839.5|7844|7843|7839.5|7838.5|442
1682520300000|2023-04-26 14:45:00|7840.3|7839.3|7840.8|7839.8|7842.8|7841.8|7839|7838|452
1682520600000|2023-04-26 14:50:00|7840.5|7839.5|7845.3|7844.3|7846.3|7845.3|7840.3|7839.3|730
1682520900000|2023-04-26 14:55:00|7845.8|7844.8|7844.8|7843.8|7849.8|7848.8|7844.3|7843.3|964
1682521200000|2023-04-26 15:00:00|7844.3|7843.3|7844.8|7843.8|7845.8|7844.8|7842.3|7841.3|1121
1682521500000|2023-04-26 15:05:00|7845|7844|7852.3|7851.3|7853.8|7852.8|7844.5|7843.5|815
1682521800000|2023-04-26 15:10:00|7851.8|7850.8|7853.3|7852.3|7854.5|7853.5|7851.5|7850.5|1071
1682522100000|2023-04-26 15:15:00|7853|7852|7853|7852|7853.8|7852.8|7849|7848|968
1682522400000|2023-04-26 15:20:00|7853.8|7852.8|7858|7857|7858.3|7857.3|7853|7852|2214
1682522700000|2023-04-26 15:25:00|7858.3|7857.3|7852.8|7850.8|7858.3|7857.3|7851.3|7850.3|4776
1682523000000|2023-04-26 15:30:00|7846.1|7844.1|7849.1|7847.1|7851.3|7849.3|7846.1|7844.1|6181
1682523300000|2023-04-26 15:35:00|7848.8|7846.8|7847.1|7845.1|7850.6|7848.6|7843.1|7841.1|1269
1682523600000|2023-04-26 15:40:00|7847.3|7845.3|7850.6|7848.6|7850.6|7848.6|7847.1|7845.1|487
1682523900000|2023-04-26 15:45:00|7850.1|7848.1|7850.1|7848.1|7850.6|7848.6|7848.6|7846.6|518
1682524200000|2023-04-26 15:50:00|7849.8|7847.8|7847.6|7845.6|7850.1|7848.1|7847.6|7845.6|358
1682524500000|2023-04-26 15:55:00|7848.1|7846.1|7848.1|7846.1|7850.6|7848.6|7848.1|7846.1|286
1682524800000|2023-04-26 16:00:00|7848.6|7846.6|7851.6|7849.6|7853.6|7851.6|7848.6|7846.6|299
1682525100000|2023-04-26 16:05:00|7851.1|7849.1|7852.1|7850.1|7854.1|7852.1|7851.1|7849.1|181
1682525400000|2023-04-26 16:10:00|7852.3|7850.3|7851.3|7849.3|7853.1|7851.1|7850.6|7848.6|172
1682525700000|2023-04-26 16:15:00|7851.6|7849.6|7851.3|7849.3|7853.6|7851.6|7850.6|7848.6|285
1682526000000|2023-04-26 16:20:00|7851.6|7849.6|7851.1|7849.1|7851.6|7849.6|7849.3|7847.3|107
1682526300000|2023-04-26 16:25:00|7851.6|7849.6|7851.1|7849.1|7852.1|7850.1|7851.1|7849.1|182
1682526600000|2023-04-26 16:30:00|7851.6|7849.6|7848.8|7846.8|7852.1|7850.1|7848.6|7846.6|137
1682526900000|2023-04-26 16:35:00|7848.6|7846.6|7850.1|7848.1|7850.6|7848.6|7847.1|7845.1|124
1682527200000|2023-04-26 16:40:00|7850.3|7848.3|7851.8|7849.8|7852.1|7850.1|7849.6|7847.6|83
1682527500000|2023-04-26 16:45:00|7851.6|7849.6|7851.6|7849.6|7852.6|7850.6|7850.3|7848.3|113
1682527800000|2023-04-26 16:50:00|7851.8|7849.8|7853.1|7851.1|7853.8|7851.8|7850.1|7848.1|233
1682528100000|2023-04-26 16:55:00|7852.6|7850.6|7853.8|7851.8|7853.8|7851.8|7851.8|7849.8|229
1682528400000|2023-04-26 17:00:00|7854.1|7852.1|7855.1|7853.1|7855.6|7853.6|7853.6|7851.6|148
1682528700000|2023-04-26 17:05:00|7855.3|7853.3|7850.8|7848.8|7855.6|7853.6|7850.1|7848.1|182
1682529000000|2023-04-26 17:10:00|7850.6|7848.6|7850.1|7848.1|7851.1|7849.1|7849.6|7847.6|115
1682529300000|2023-04-26 17:15:00|7850.3|7848.3|7848.6|7846.6|7850.6|7848.6|7846.8|7844.8|180
1682529600000|2023-04-26 17:20:00|7848.1|7846.1|7846.6|7844.6|7848.6|7846.6|7846.6|7844.6|78
1682529900000|2023-04-26 17:25:00|7846.1|7844.1|7845.1|7843.1|7846.1|7844.1|7844.1|7842.1|111
1682530200000|2023-04-26 17:30:00|7845.6|7843.6|7846.1|7844.1|7846.1|7844.1|7844.1|7842.1|108
1682530500000|2023-04-26 17:35:00|7846.6|7844.6|7844.6|7842.6|7847.1|7845.1|7844.1|7842.1|69
1682530800000|2023-04-26 17:40:00|7844.3|7842.3|7842.6|7840.6|7844.3|7842.3|7842.6|7840.6|82
1682531100000|2023-04-26 17:45:00|7842.8|7840.8|7838.1|7836.1|7842.8|7840.8|7837.6|7835.6|79
1682531400000|2023-04-26 17:50:00|7837.8|7835.8|7834.1|7832.1|7837.8|7835.8|7832.8|7830.8|278
1682531700000|2023-04-26 17:55:00|7833.8|7831.8|7830.6|7828.6|7834.1|7832.1|7829.3|7827.3|240
1682532000000|2023-04-26 18:00:00|7830.1|7828.1|7829.6|7827.6|7830.6|7828.6|7827.6|7825.6|143
1682532300000|2023-04-26 18:05:00|7829.3|7827.3|7829.1|7827.1|7830.1|7828.1|7828.6|7826.6|89
1682532600000|2023-04-26 18:10:00|7828.6|7826.6|7829.8|7827.8|7829.8|7827.8|7827.6|7825.6|154
1682532900000|2023-04-26 18:15:00|7829.6|7827.6|7828.3|7826.3|7830.1|7828.1|7827.8|7825.8|119
1682533200000|2023-04-26 18:20:00|7828.6|7826.6|7827.6|7825.6|7829.6|7827.6|7827.6|7825.6|253
1682533500000|2023-04-26 18:25:00|7827.8|7825.8|7828.1|7826.1|7829.8|7827.8|7827.1|7825.1|196
1682533800000|2023-04-26 18:30:00|7827.6|7825.6|7826.1|7824.1|7828.1|7826.1|7826.1|7824.1|97
1682534100000|2023-04-26 18:35:00|7825.6|7823.6|7823.1|7821.1|7825.6|7823.6|7822.1|7820.1|266
1682534400000|2023-04-26 18:40:00|7822.6|7820.6|7818.6|7816.6|7823.3|7821.3|7818.1|7816.1|220
1682534700000|2023-04-26 18:45:00|7818.8|7816.8|7818.8|7816.8|7820.6|7818.6|7817.6|7815.6|110
1682535000000|2023-04-26 18:50:00|7818.6|7816.6|7816.6|7814.6|7818.6|7816.6|7816.1|7814.1|114
1682535300000|2023-04-26 18:55:00|7816.3|7814.3|7818.1|7816.1|7818.3|7816.3|7815.1|7813.1|144
1682535600000|2023-04-26 19:00:00|7817.8|7815.8|7814.6|7812.6|7817.8|7815.8|7814.6|7812.6|174
1682535900000|2023-04-26 19:05:00|7814.8|7812.8|7816.6|7814.6|7817.3|7815.3|7814.6|7812.6|88
1682536200000|2023-04-26 19:10:00|7816.3|7814.3|7820.6|7818.6|7821.3|7819.3|7815.8|7813.8|233
1682536500000|2023-04-26 19:15:00|7820.1|7818.1|7815.6|7813.6|7820.1|7818.1|7815.6|7813.6|143
1682536800000|2023-04-26 19:20:00|7815.3|7813.3|7814.8|7812.8|7816.8|7814.8|7813.6|7811.6|139
1682537100000|2023-04-26 19:25:00|7814.6|7812.6|7815.3|7813.3|7816.1|7814.1|7813.1|7811.1|358
1682537400000|2023-04-26 19:30:00|7815.6|7813.6|7812.1|7810.1|7816.3|7814.3|7812.1|7810.1|191
1682537700000|2023-04-26 19:35:00|7812.3|7810.3|7813.1|7811.1|7813.1|7811.1|7811.1|7809.1|152
1682538000000|2023-04-26 19:40:00|7813.6|7811.6|7812.1|7810.1|7814.6|7812.6|7811.6|7809.6|201
1682538300000|2023-04-26 19:45:00|7812.3|7810.3|7815.1|7813.1|7815.1|7813.1|7811.6|7809.6|313
1682538600000|2023-04-26 19:50:00|7814.6|7812.6|7825.1|7823.1|7825.6|7823.6|7813.3|7811.3|1274
1682538900000|2023-04-26 19:55:00|7825.6|7823.6|7823.1|7819.1|7830.1|7828.1|7822.3|7819.1|1080
1682539200000|2023-04-26 20:00:00|7822.1|7818.1|7824.1|7820.1|7824.5|7820.5|7821.6|7817.6|0
1682539500000|2023-04-26 20:05:00|7824.2|7820.2|7825.1|7821.1|7826|7822|7823.7|7819.7|0
1682539800000|2023-04-26 20:10:00|7825.2|7821.2|7829.3|7825.3|7833.4|7829.4|7824.9|7820.9|0
1682540100000|2023-04-26 20:15:00|7829.2|7825.2|7829.4|7825.4|7829.9|7825.9|7826.9|7822.9|0
1682540400000|2023-04-26 20:20:00|7829.2|7825.2|7830.6|7826.6|7831.2|7827.2|7829.2|7825.2|0
1682540700000|2023-04-26 20:25:00|7830.7|7826.7|7831.4|7827.4|7832.3|7828.3|7830.7|7826.7|0
1682541000000|2023-04-26 20:30:00|7831.3|7827.3|7830.6|7826.6|7831.7|7827.7|7830.3|7826.3|0
1682541300000|2023-04-26 20:35:00|7830.5|7826.5|7830.5|7826.5|7830.6|7826.6|7830|7826|0
1682541600000|2023-04-26 20:40:00|7830.6|7826.6|7831.3|7827.3|7831.5|7827.5|7830.3|7826.3|0
1682541900000|2023-04-26 20:45:00|7831.4|7827.4|7830.4|7826.4|7831.7|7827.7|7830.2|7826.2|0
1682542200000|2023-04-26 20:50:00|7830.5|7826.5|7829.7|7825.7|7830.5|7826.5|7829.6|7825.6|0
1682542500000|2023-04-26 20:55:00|7829.6|7825.6|7830.3|7826.3|7830.4|7826.4|7829.4|7825.4|0
1682542800000|2023-04-26 21:00:00|7830.2|7826.2|7830.1|7826.1|7830.2|7826.2|7829.9|7825.9|0
1682543100000|2023-04-26 21:05:00|7830.2|7826.2|7832.1|7828.1|7832.1|7828.1|7830.2|7826.2|0
1682543400000|2023-04-26 21:10:00|7832|7828|7831.6|7827.6|7832.1|7828.1|7831.5|7827.5|0
1682543700000|2023-04-26 21:15:00|7831.5|7827.5|7831.4|7827.4|7832.1|7828.1|7831.4|7827.4|0
1682544000000|2023-04-26 21:20:00|7831.3|7827.3|7830.7|7826.7|7831.4|7827.4|7830.7|7826.7|0
1682544300000|2023-04-26 21:25:00|7830.6|7826.6|7830.9|7826.9|7831.1|7827.1|7830.5|7826.5|0
1682544600000|2023-04-26 21:30:00|7831.1|7827.1|7831.1|7827.1|7831.4|7827.4|7830.8|7826.8|0
1682544900000|2023-04-26 21:35:00|7831.2|7827.2|7831|7827|7831.4|7827.4|7831|7827|0
1682545200000|2023-04-26 21:40:00|7831.1|7827.1|7831.6|7827.6|7831.6|7827.6|7830.9|7826.9|0
1682545500000|2023-04-26 21:45:00|7831.5|7827.5|7831.2|7827.2|7831.8|7827.8|7831.1|7827.1|0
1682545800000|2023-04-26 21:50:00|7831.3|7827.3|7832.2|7828.2|7832.2|7828.2|7831|7827|0
1682546100000|2023-04-26 21:55:00|7832.1|7828.1|7832.2|7828.2|7832.2|7828.2|7831.2|7827.2|0
1682546400000|2023-04-26 22:00:00|7831.6|7827.6|7829.4|7825.4|7831.8|7827.8|7829.2|7825.2|0
1682546700000|2023-04-26 22:05:00|7829.5|7825.5|7829.7|7825.7|7829.8|7825.8|7829.1|7825.1|0
1682547000000|2023-04-26 22:10:00|7829.8|7825.8|7827.9|7823.9|7830.3|7826.3|7827.7|7823.7|0
1682547300000|2023-04-26 22:15:00|7827.8|7823.8|7827.6|7823.6|7828.8|7824.8|7827.3|7823.3|0
1682547600000|2023-04-26 22:20:00|7827.7|7823.7|7828.7|7824.7|7829|7825|7827.6|7823.6|0
1682547900000|2023-04-26 22:25:00|7828.8|7824.8|7829|7825|7829|7825|7828.1|7824.1|0
1682548200000|2023-04-26 22:30:00|7828.9|7824.9|7829.2|7825.2|7829.5|7825.5|7828.6|7824.6|0
1682548500000|2023-04-26 22:35:00|7829.1|7825.1|7829.5|7825.5|7829.7|7825.7|7829|7825|0
1682548800000|2023-04-26 22:40:00|7829.4|7825.4|7828.9|7824.9|7829.4|7825.4|7828.7|7824.7|0
1682549100000|2023-04-26 22:45:00|7829|7825|7829.5|7825.5|7829.6|7825.6|7828.9|7824.9|0
1682549400000|2023-04-26 22:50:00|7829.6|7825.6|7830.2|7826.2|7830.2|7826.2|7829.5|7825.5|0
1682549700000|2023-04-26 22:55:00|7830.1|7826.1|7830.3|7826.3|7830.4|7826.4|7830|7826|0
1682550000000|2023-04-26 23:00:00|7830.2|7826.2|7830.4|7826.4|7830.6|7826.6|7830|7826|0
1682550300000|2023-04-26 23:05:00|7830.5|7826.5|7829.9|7825.9|7830.8|7826.8|7829.6|7825.6|0
1682550600000|2023-04-26 23:10:00|7829.8|7825.8|7830.1|7826.1|7830.1|7826.1|7829.4|7825.4|0
1682550900000|2023-04-26 23:15:00|7830|7826|7829.7|7825.7|7830.1|7826.1|7829.4|7825.4|0
1682551200000|2023-04-26 23:20:00|7829.9|7825.9|7830.1|7826.1|7830.4|7826.4|7829.4|7825.4|0
1682551500000|2023-04-26 23:25:00|7830.2|7826.2|7830.1|7826.1|7830.4|7826.4|7830.1|7826.1|0
1682551800000|2023-04-26 23:30:00|7830.2|7826.2|7829.4|7825.4|7830.4|7826.4|7829.1|7825.1|0
1682552100000|2023-04-26 23:35:00|7829.5|7825.5|7829|7825|7829.9|7825.9|7829|7825|0
1682552400000|2023-04-26 23:40:00|7828.9|7824.9|7829.6|7825.6|7829.9|7825.9|7828.7|7824.7|0
1682552700000|2023-04-26 23:45:00|7829.7|7825.7|7829.9|7825.9|7830.1|7826.1|7829.4|7825.4|0
1682553000000|2023-04-26 23:50:00|7829.8|7825.8|7831.3|7827.3|7831.3|7827.3|7829.6|7825.6|0
1682553300000|2023-04-26 23:55:00|7831.2|7827.2|7831|7827|7831.3|7827.3|7830.5|7826.5|0
1682553600000|2023-04-27 00:00:00|7830.9|7826.9|7828.6|7825.6|7831.5|7827.8|7828.3|7825.3|21
1682553900000|2023-04-27 00:05:00|7828.3|7825.3|7828.1|7825.1|7828.6|7825.6|7828.1|7825.1|43
1682554200000|2023-04-27 00:10:00|7827.8|7824.8|7826.8|7823.8|7827.8|7824.8|7826.8|7823.8|9
1682554500000|2023-04-27 00:15:00|7827.1|7824.1|7825.1|7822.1|7827.1|7824.1|7825.1|7822.1|17
1682554800000|2023-04-27 00:20:00|7824.8|7821.8|7824.6|7821.6|7824.8|7821.8|7824.3|7821.3|7
1682555100000|2023-04-27 00:25:00|7825.3|7822.3|7826.1|7823.1|7826.1|7823.1|7825.1|7822.1|41
1682555400000|2023-04-27 00:30:00|7825.8|7822.8|7824.3|7821.3|7826.1|7823.1|7824.1|7821.1|25
1682555700000|2023-04-27 00:35:00|7824.1|7821.1|7823.1|7820.1|7824.1|7821.1|7822.8|7819.8|18
1682556000000|2023-04-27 00:40:00|7822.6|7819.6|7822.3|7819.3|7822.6|7819.6|7821.6|7818.6|14
1682556300000|2023-04-27 00:45:00|7822.6|7819.6|7822.3|7819.3|7822.6|7819.6|7821.6|7818.6|6
1682556600000|2023-04-27 00:50:00|7822.1|7819.1|7822.3|7819.3|7822.6|7819.6|7821.8|7818.8|7
1682556900000|2023-04-27 00:55:00|7822.6|7819.6|7822.8|7819.8|7823.3|7820.3|7822.1|7819.1|11
1682557200000|2023-04-27 01:00:00|7822.6|7819.6|7822.8|7819.8|7823.3|7820.3|7821.8|7818.8|7
1682557500000|2023-04-27 01:05:00|7822.6|7819.6|7822.8|7819.8|7823.1|7820.1|7821.8|7818.8|8
1682557800000|2023-04-27 01:10:00|7822.6|7819.6|7822.1|7819.1|7822.6|7819.6|7822.1|7819.1|2
1682558100000|2023-04-27 01:15:00|7822.3|7819.3|7823.3|7820.3|7823.8|7820.8|7822.3|7819.3|24
1682558400000|2023-04-27 01:20:00|7823.1|7820.1|7820.8|7817.8|7823.1|7820.1|7820.3|7817.3|20
1682558700000|2023-04-27 01:25:00|7821.1|7818.1|7822.1|7819.1|7823.3|7820.3|7820.8|7817.8|24
1682559000000|2023-04-27 01:30:00|7822.8|7819.8|7823.8|7820.8|7824.1|7821.1|7821.1|7818.1|24
1682559300000|2023-04-27 01:35:00|7824.1|7821.1|7823.8|7820.8|7824.1|7821.1|7823.3|7820.3|15
1682559600000|2023-04-27 01:40:00|7823.6|7820.6|7824.1|7821.1|7824.1|7821.1|7823.6|7820.6|2
1682559900000|2023-04-27 01:45:00|7823.8|7820.8|7825.3|7822.3|7825.3|7822.3|7823.8|7820.8|4
1682560200000|2023-04-27 01:50:00|7825.1|7822.1|7825.3|7822.3|7825.3|7822.3|7823.1|7820.1|18
1682560500000|2023-04-27 01:55:00|7825.1|7822.1|7825.3|7822.3|7827.3|7824.3|7825.1|7822.1|10
1682560800000|2023-04-27 02:00:00|7825.1|7822.1|7824.1|7821.1|7825.3|7822.3|7824.1|7821.1|22
1682561100000|2023-04-27 02:05:00|7823.6|7820.6|7825.1|7822.1|7825.3|7822.3|7823.6|7820.6|13
1682561400000|2023-04-27 02:10:00|7824.3|7821.3|7826.8|7823.8|7827.3|7824.3|7824.3|7821.3|13
1682561700000|2023-04-27 02:15:00|7826.6|7823.6|7828.3|7825.3|7828.3|7825.3|7825.8|7822.8|7
1682562000000|2023-04-27 02:20:00|7828.1|7825.1|7828.6|7825.6|7828.8|7825.8|7827.8|7824.8|4
1682562300000|2023-04-27 02:25:00|7829.3|7826.3|7829.6|7826.6|7830.1|7827.1|7829.1|7826.1|15
1682562600000|2023-04-27 02:30:00|7829.3|7826.3|7829.1|7826.1|7829.8|7826.8|7828.6|7825.6|9
1682562900000|2023-04-27 02:35:00|7828.8|7825.8|7828.8|7825.8|7829.3|7826.3|7828.1|7825.1|10
1682563200000|2023-04-27 02:40:00|7829.1|7826.1|7828.8|7825.8|7829.3|7826.3|7828.8|7825.8|0
1682563500000|2023-04-27 02:45:00|7829.1|7826.1|7828.8|7825.8|7829.6|7826.6|7828.8|7825.8|5
1682563800000|2023-04-27 02:50:00|7829.1|7826.1|7828.1|7825.1|7829.3|7826.3|7827.8|7824.8|5
1682564100000|2023-04-27 02:55:00|7828.3|7825.3|7828.3|7825.3|7828.3|7825.3|7827.8|7824.8|6
1682564400000|2023-04-27 03:00:00|7828.6|7825.6|7829.1|7826.1|7829.1|7826.1|7828.1|7825.1|7
1682564700000|2023-04-27 03:05:00|7828.8|7825.8|7828.6|7825.6|7829.1|7826.1|7828.3|7825.3|13
1682565000000|2023-04-27 03:10:00|7828.3|7825.3|7828.3|7825.3|7828.6|7825.6|7827.8|7824.8|8
1682565300000|2023-04-27 03:15:00|7828.6|7825.6|7827.8|7824.8|7829.1|7826.1|7827.8|7824.8|8
1682565600000|2023-04-27 03:20:00|7828.1|7825.1|7828.3|7825.3|7828.8|7825.8|7827.8|7824.8|1
1682565900000|2023-04-27 03:25:00|7828.1|7825.1|7828.1|7825.1|7828.1|7825.1|7827.8|7824.8|3
1682566200000|2023-04-27 03:30:00|7827.8|7824.8|7828.6|7825.6|7828.6|7825.6|7827.1|7824.1|18
1682566500000|2023-04-27 03:35:00|7828.8|7825.8|7829.3|7826.3|7829.3|7826.3|7828.3|7825.3|12
1682566800000|2023-04-27 03:40:00|7829.6|7826.6|7828.3|7825.3|7829.6|7826.6|7828.3|7825.3|6
1682567100000|2023-04-27 03:45:00|7828.1|7825.1|7827.1|7824.1|7828.1|7825.1|7826.6|7823.6|8
1682567400000|2023-04-27 03:50:00|7826.8|7823.8|7827.3|7824.3|7827.8|7824.8|7826.6|7823.6|7
1682567700000|2023-04-27 03:55:00|7827.1|7824.1|7827.1|7824.1|7827.1|7824.1|7826.8|7823.8|0
1682568000000|2023-04-27 04:00:00|7827.8|7824.8|7827.1|7824.1|7827.8|7824.8|7826.8|7823.8|51
1682568300000|2023-04-27 04:05:00|7826.8|7823.8|7827.1|7824.1|7827.1|7824.1|7826.8|7823.8|19
1682568600000|2023-04-27 04:10:00|7827.3|7824.3|7827.1|7824.1|7827.3|7824.3|7827.1|7824.1|11
1682568900000|2023-04-27 04:15:00|7826.8|7823.8|7828.1|7825.1|7828.6|7825.6|7826.8|7823.8|29
1682569200000|2023-04-27 04:20:00|7828.3|7825.3|7828.6|7825.6|7828.6|7825.6|7828.1|7825.1|6
1682569500000|2023-04-27 04:25:00|7829.3|7826.3|7829.3|7826.3|7829.6|7826.6|7828.3|7825.3|14
1682569800000|2023-04-27 04:30:00|7829.6|7826.6|7828.8|7825.8|7829.6|7826.6|7828.3|7825.3|11
1682570100000|2023-04-27 04:35:00|7828.6|7825.6|7828.6|7825.6|7829.1|7826.1|7828.6|7825.6|4
1682570400000|2023-04-27 04:40:00|7828.3|7825.3|7828.1|7825.1|7828.6|7825.6|7827.8|7824.8|7
1682570700000|2023-04-27 04:45:00|7828.3|7825.3|7827.8|7824.8|7828.6|7825.6|7827.8|7824.8|3
1682571000000|2023-04-27 04:50:00|7828.1|7825.1|7828.6|7825.6|7828.8|7825.8|7827.8|7824.8|9
1682571300000|2023-04-27 04:55:00|7828.3|7825.3|7829.1|7826.1|7829.3|7826.3|7828.3|7825.3|15
1682571600000|2023-04-27 05:00:00|7828.8|7825.8|7828.1|7825.1|7829.1|7826.1|7827.6|7824.6|29
1682571900000|2023-04-27 05:05:00|7827.8|7824.8|7826.3|7823.3|7827.8|7824.8|7825.8|7822.8|39
1682572200000|2023-04-27 05:10:00|7826.6|7823.6|7826.3|7823.3|7827.1|7824.1|7825.8|7822.8|14
1682572500000|2023-04-27 05:15:00|7826.6|7823.6|7825.8|7822.8|7826.8|7823.8|7825.3|7822.3|17
1682572800000|2023-04-27 05:20:00|7826.1|7823.1|7828.6|7825.6|7828.6|7825.6|7825.6|7822.6|28
1682573100000|2023-04-27 05:25:00|7828.3|7825.3|7828.6|7825.6|7828.6|7825.6|7828.1|7825.1|22
1682573400000|2023-04-27 05:30:00|7829.1|7826.1|7831.8|7828.8|7831.8|7828.8|7829.1|7826.1|51
1682573700000|2023-04-27 05:35:00|7832.1|7829.1|7834.1|7831.1|7834.6|7831.6|7831.1|7828.1|48
1682574000000|2023-04-27 05:40:00|7833.8|7830.8|7835.1|7832.1|7835.1|7832.1|7832.8|7829.8|51
1682574300000|2023-04-27 05:45:00|7835.3|7832.3|7836.6|7833.6|7838.1|7835.1|7835.3|7832.3|43
1682574600000|2023-04-27 05:50:00|7836.8|7833.8|7834.8|7831.8|7837.1|7834.1|7834.3|7831.3|34
1682574900000|2023-04-27 05:55:00|7834.6|7831.6|7834.3|7831.3|7835.1|7832.1|7833.6|7830.6|17
1682575200000|2023-04-27 06:00:00|7834.6|7831.6|7827.8|7825.8|7834.6|7832.1|7826.6|7824.6|692
1682575500000|2023-04-27 06:05:00|7827.6|7825.6|7831.8|7829.8|7831.8|7829.8|7827.1|7825.1|172
1682575800000|2023-04-27 06:10:00|7832.1|7830.1|7832.1|7830.1|7832.6|7830.6|7829.6|7827.6|123
1682576100000|2023-04-27 06:15:00|7831.8|7829.8|7833.1|7831.1|7833.3|7831.3|7829.6|7827.6|122
1682576400000|2023-04-27 06:20:00|7833.8|7831.8|7832.6|7830.6|7834.6|7832.6|7831.3|7829.3|78
1682576700000|2023-04-27 06:25:00|7833.1|7831.1|7831.1|7829.1|7833.1|7831.1|7830.1|7828.1|93
1682577000000|2023-04-27 06:30:00|7831.3|7829.3|7834.3|7832.3|7834.6|7832.6|7830.8|7828.8|128
1682577300000|2023-04-27 06:35:00|7833.8|7831.8|7834.8|7832.8|7835.1|7833.1|7832.1|7830.1|77
1682577600000|2023-04-27 06:40:00|7834.6|7832.6|7834.6|7832.6|7835.6|7833.6|7833.6|7831.6|79
1682577900000|2023-04-27 06:45:00|7834.8|7832.8|7832.3|7830.3|7835.6|7833.6|7831.3|7829.3|119
1682578200000|2023-04-27 06:50:00|7832.1|7830.1|7832.8|7830.8|7833.1|7831.1|7831.1|7829.1|92
1682578500000|2023-04-27 06:55:00|7832.6|7830.6|7829.8|7827.8|7832.6|7830.6|7828.6|7826.6|358
1682578800000|2023-04-27 07:00:00|7829.3|7828.3|7842.1|7841.1|7842.6|7841.6|7828.8|7827.8|3276
1682579100000|2023-04-27 07:05:00|7842.3|7841.3|7848.6|7847.6|7850.1|7849.1|7839.8|7838.8|2044
1682579400000|2023-04-27 07:10:00|7848.3|7847.3|7856.8|7855.8|7862.6|7861.6|7847.1|7846.1|1855
1682579700000|2023-04-27 07:15:00|7856.6|7855.6|7854.8|7853.8|7861.6|7860.6|7854.3|7853.3|1018
1682580000000|2023-04-27 07:20:00|7855.1|7854.1|7846.6|7845.6|7855.6|7854.6|7846.1|7845.1|970
1682580300000|2023-04-27 07:25:00|7847.3|7846.3|7846.1|7845.1|7850.6|7849.6|7842.1|7841.1|829
1682580600000|2023-04-27 07:30:00|7846.3|7845.3|7840.8|7839.8|7846.3|7845.3|7837.6|7836.6|851
1682580900000|2023-04-27 07:35:00|7840.6|7839.6|7838.3|7837.3|7841.1|7840.1|7835.6|7834.6|749
1682581200000|2023-04-27 07:40:00|7838.1|7837.1|7845.6|7844.6|7846.3|7845.3|7837.8|7836.8|695
1682581500000|2023-04-27 07:45:00|7845.3|7844.3|7852.3|7851.3|7852.8|7851.8|7844.8|7843.8|559
1682581800000|2023-04-27 07:50:00|7852.6|7851.6|7850.3|7849.3|7854.3|7853.3|7848.6|7847.6|565
1682582100000|2023-04-27 07:55:00|7850.6|7849.6|7851.1|7850.1|7854.6|7853.6|7850.6|7849.6|456
1682582400000|2023-04-27 08:00:00|7850.8|7849.8|7842.3|7841.3|7851.6|7850.6|7841.6|7840.6|677
1682582700000|2023-04-27 08:05:00|7842.6|7841.6|7843.8|7842.8|7845.3|7844.3|7838.8|7837.8|417
1682583000000|2023-04-27 08:10:00|7844.1|7843.1|7846.8|7845.8|7850.8|7849.8|7843.6|7842.6|435
1682583300000|2023-04-27 08:15:00|7847.1|7846.1|7853.6|7852.6|7854.1|7853.1|7845.6|7844.6|354
1682583600000|2023-04-27 08:20:00|7853.8|7852.8|7851.6|7850.6|7854.6|7853.6|7849.6|7848.6|371
1682583900000|2023-04-27 08:25:00|7851.8|7850.8|7851.3|7850.3|7854.6|7853.6|7850.6|7849.6|346
1682584200000|2023-04-27 08:30:00|7851.1|7850.1|7853.6|7852.6|7854.3|7853.3|7849.3|7848.3|367
1682584500000|2023-04-27 08:35:00|7853.8|7852.8|7853.8|7852.8|7856.1|7855.1|7852.6|7851.6|352
1682584800000|2023-04-27 08:40:00|7853.6|7852.6|7855.6|7854.6|7857.1|7856.1|7852.1|7851.1|205
1682585100000|2023-04-27 08:45:00|7855.3|7854.3|7853.1|7852.1|7856.1|7855.1|7852.3|7851.3|203
1682585400000|2023-04-27 08:50:00|7853.3|7852.3|7853.6|7852.6|7855.8|7854.8|7852.3|7851.3|148
1682585700000|2023-04-27 08:55:00|7853.8|7852.8|7852.1|7851.1|7855.1|7854.1|7851.6|7850.6|240
1682586000000|2023-04-27 09:00:00|7851.8|7850.8|7848.3|7847.3|7853.1|7852.1|7847.1|7846.1|420
1682586300000|2023-04-27 09:05:00|7848.1|7847.1|7845.1|7844.1|7850.1|7849.1|7845.1|7844.1|386
1682586600000|2023-04-27 09:10:00|7845.3|7844.3|7843.1|7842.1|7846.8|7845.8|7842.1|7841.1|400
1682586900000|2023-04-27 09:15:00|7843.3|7842.3|7843.1|7842.1|7845.3|7844.3|7840.1|7839.1|359
1682587200000|2023-04-27 09:20:00|7843.3|7842.3|7840.8|7839.8|7844.6|7843.6|7840.6|7839.6|322
1682587500000|2023-04-27 09:25:00|7841.1|7840.1|7849.1|7848.1|7849.6|7848.6|7840.8|7839.8|502
1682587800000|2023-04-27 09:30:00|7849.3|7848.3|7845.3|7844.3|7851.6|7850.6|7845.1|7844.1|499
1682588100000|2023-04-27 09:35:00|7845.6|7844.6|7848.1|7847.1|7848.6|7847.6|7844.6|7843.6|384
1682588400000|2023-04-27 09:40:00|7848.6|7847.6|7849.6|7848.6|7851.1|7850.1|7846.6|7845.6|310
1682588700000|2023-04-27 09:45:00|7849.3|7848.3|7852.3|7851.3|7852.6|7851.6|7847.1|7846.1|292
1682589000000|2023-04-27 09:50:00|7852.6|7851.6|7852.1|7851.1|7857.1|7856.1|7851.8|7850.8|673
1682589300000|2023-04-27 09:55:00|7852.3|7851.3|7854.1|7853.1|7854.1|7853.1|7850.6|7849.6|502
1682589600000|2023-04-27 10:00:00|7853.6|7852.6|7857.8|7856.8|7858.1|7857.1|7853.1|7852.1|545
1682589900000|2023-04-27 10:05:00|7857.6|7856.6|7851.8|7850.8|7858.6|7857.6|7850.1|7849.1|304
1682590200000|2023-04-27 10:10:00|7851.6|7850.6|7854.3|7853.3|7854.3|7853.3|7851.1|7850.1|296
1682590500000|2023-04-27 10:15:00|7854.1|7853.1|7850.8|7849.8|7855.3|7854.3|7850.6|7849.6|302
1682590800000|2023-04-27 10:20:00|7851.1|7850.1|7847.3|7846.3|7851.1|7850.1|7845.6|7844.6|405
1682591100000|2023-04-27 10:25:00|7847.6|7846.6|7845.6|7844.6|7851.6|7850.6|7845.6|7844.6|361
1682591400000|2023-04-27 10:30:00|7846.1|7845.1|7849.3|7848.3|7850.1|7849.1|7845.6|7844.6|317
1682591700000|2023-04-27 10:35:00|7849.6|7848.6|7851.6|7850.6|7852.6|7851.6|7846.6|7845.6|428
1682592000000|2023-04-27 10:40:00|7851.3|7850.3|7847.1|7846.1|7851.6|7850.6|7846.6|7845.6|220
1682592300000|2023-04-27 10:45:00|7847.6|7846.6|7847.1|7846.1|7848.1|7847.1|7845.6|7844.6|212
1682592600000|2023-04-27 10:50:00|7846.8|7845.8|7846.1|7845.1|7847.1|7846.1|7844.8|7843.8|181
1682592900000|2023-04-27 10:55:00|7845.8|7844.8|7851|7850|7851.7|7850.7|7844.6|7843.6|660
1682593200000|2023-04-27 11:00:00|7850.7|7849.7|7849|7848|7854|7853|7849|7848|648
1682593500000|2023-04-27 11:05:00|7849.2|7848.2|7849.5|7848.5|7849.7|7848.7|7846.2|7845.2|251
1682593800000|2023-04-27 11:10:00|7849.7|7848.7|7847.5|7846.5|7850|7849|7846.7|7845.7|174
1682594100000|2023-04-27 11:15:00|7847|7846|7846.2|7845.2|7847.2|7846.2|7845.5|7844.5|188
1682594400000|2023-04-27 11:20:00|7846|7845|7844.5|7843.5|7848|7847|7844.5|7843.5|190
1682594700000|2023-04-27 11:25:00|7844.7|7843.7|7847.2|7846.2|7847.2|7846.2|7844|7843|204
1682595000000|2023-04-27 11:30:00|7847|7846|7848|7847|7849|7848|7846.5|7845.5|154
1682595300000|2023-04-27 11:35:00|7848.5|7847.5|7843.5|7842.5|7848.5|7847.5|7843.5|7842.5|187
1682595600000|2023-04-27 11:40:00|7843.4|7842.4|7843.4|7842.4|7844.9|7843.9|7842.9|7841.9|230
1682595900000|2023-04-27 11:45:00|7843.9|7842.9|7844.9|7843.9|7846.4|7845.4|7843.4|7842.4|229
1682596200000|2023-04-27 11:50:00|7844.4|7843.4|7845.9|7844.9|7845.9|7844.9|7843.9|7842.9|168
1682596500000|2023-04-27 11:55:00|7846.1|7845.1|7849.1|7848.1|7850.9|7849.9|7845.9|7844.9|243
1682596800000|2023-04-27 12:00:00|7849.4|7848.4|7851.9|7850.9|7851.9|7850.9|7847.4|7846.4|259
1682597100000|2023-04-27 12:05:00|7852.1|7851.1|7848.9|7847.9|7852.9|7851.9|7847.9|7846.9|195
1682597400000|2023-04-27 12:10:00|7849.1|7848.1|7849.4|7848.4|7853.4|7852.4|7849.1|7848.1|398
1682597700000|2023-04-27 12:15:00|7849.6|7848.6|7849.9|7848.9|7853.4|7852.4|7849.4|7848.4|210
1682598000000|2023-04-27 12:20:00|7850.4|7849.4|7850.4|7849.4|7851.4|7850.4|7847.9|7846.9|233
1682598300000|2023-04-27 12:25:00|7850.6|7849.6|7846.6|7845.6|7850.6|7849.6|7846.4|7845.4|259
1682598600000|2023-04-27 12:30:00|7845.9|7844.9|7847.4|7846.4|7851.4|7850.4|7844.1|7843.1|638
1682598900000|2023-04-27 12:35:00|7847.9|7846.9|7849.4|7848.4|7852.1|7851.1|7846.9|7845.9|607
1682599200000|2023-04-27 12:40:00|7849.6|7848.6|7851.1|7850.1|7853.4|7852.4|7849.6|7848.6|300
1682599500000|2023-04-27 12:45:00|7851.4|7850.4|7856.9|7855.9|7857.9|7856.9|7851.1|7850.1|360
1682599800000|2023-04-27 12:50:00|7856.4|7855.4|7855.1|7854.1|7856.9|7855.9|7853.4|7852.4|336
1682600100000|2023-04-27 12:55:00|7855.4|7854.4|7855.9|7854.9|7857.4|7856.4|7855.1|7854.1|180
1682600400000|2023-04-27 13:00:00|7856.4|7855.4|7857.4|7856.4|7859.4|7858.4|7855.9|7854.9|644
1682600700000|2023-04-27 13:05:00|7856.9|7855.9|7854.9|7853.9|7857.4|7856.4|7854.4|7853.4|300
1682601000000|2023-04-27 13:10:00|7854.6|7853.6|7850.9|7849.9|7855.4|7854.4|7850.9|7849.9|366
1682601300000|2023-04-27 13:15:00|7851.1|7850.1|7847.4|7846.4|7852.4|7851.4|7847.4|7846.4|240
1682601600000|2023-04-27 13:20:00|7847.9|7846.9|7844.6|7843.6|7848.4|7847.4|7844.4|7843.4|319
1682601900000|2023-04-27 13:25:00|7844.9|7843.9|7848.4|7847.4|7849.9|7848.9|7844.6|7843.6|392
1682602200000|2023-04-27 13:30:00|7848.1|7847.1|7848.1|7847.1|7850.6|7849.6|7845.4|7844.4|1240
1682602500000|2023-04-27 13:35:00|7848.4|7847.4|7846.9|7845.9|7850.4|7849.4|7845.9|7844.9|738
1682602800000|2023-04-27 13:40:00|7847.1|7846.1|7842.9|7841.9|7849.9|7848.9|7842.6|7841.6|645
1682603100000|2023-04-27 13:45:00|7843.1|7842.1|7846.9|7845.9|7846.9|7845.9|7841.6|7840.6|441
1682603400000|2023-04-27 13:50:00|7847.4|7846.4|7847.4|7846.4|7849.9|7848.9|7844.9|7843.9|547
1682603700000|2023-04-27 13:55:00|7847.6|7846.6|7849.6|7848.6|7850.9|7849.9|7847.6|7846.6|487
1682604000000|2023-04-27 14:00:00|7849.9|7848.9|7851.4|7850.4|7854.6|7853.6|7848.9|7847.9|539
1682604300000|2023-04-27 14:05:00|7851.6|7850.6|7846.9|7845.9|7851.9|7850.9|7845.6|7844.6|463
1682604600000|2023-04-27 14:10:00|7846.8|7845.8|7854.8|7853.8|7854.8|7853.8|7844.8|7843.8|385
1682604900000|2023-04-27 14:15:00|7854.5|7853.5|7845.3|7844.3|7856.3|7855.3|7845.3|7844.3|915
1682605200000|2023-04-27 14:20:00|7845.5|7844.5|7841.5|7840.5|7846.3|7845.3|7840.8|7839.8|732
1682605500000|2023-04-27 14:25:00|7841.8|7840.8|7839.8|7838.8|7841.8|7840.8|7836.3|7835.3|721
1682605800000|2023-04-27 14:30:00|7840.3|7839.3|7835|7834|7841.3|7840.3|7834.8|7833.8|805
1682606100000|2023-04-27 14:35:00|7835.3|7834.3|7836.8|7835.8|7837|7836|7833.3|7832.3|699
1682606400000|2023-04-27 14:40:00|7837.3|7836.3|7834.3|7833.3|7837.3|7836.3|7831.5|7830.5|650
1682606700000|2023-04-27 14:45:00|7833.8|7832.8|7835.3|7834.3|7837|7836|7833.8|7832.8|406
1682607000000|2023-04-27 14:50:00|7835.8|7834.8|7831|7830|7836.3|7835.3|7829.8|7828.8|599
1682607300000|2023-04-27 14:55:00|7831.3|7830.3|7826.8|7825.8|7831.8|7830.8|7826.3|7825.3|722
1682607600000|2023-04-27 15:00:00|7828|7827|7828.8|7827.8|7830.5|7829.5|7828|7827|721
1682607900000|2023-04-27 15:05:00|7829.3|7828.3|7826.8|7825.8|7829.3|7828.3|7825.8|7824.8|587
1682608200000|2023-04-27 15:10:00|7827.3|7826.3|7816.3|7815.3|7828.8|7827.8|7816|7815|1021
1682608500000|2023-04-27 15:15:00|7816.5|7815.5|7818.8|7817.8|7820.8|7819.8|7816|7815|837
1682608800000|2023-04-27 15:20:00|7819.3|7818.3|7826|7825|7826.3|7825.3|7817.8|7816.8|1128
1682609100000|2023-04-27 15:25:00|7826.3|7825.3|7831.8|7829.8|7832.8|7831.8|7826.3|7825.3|2454
1682609400000|2023-04-27 15:30:00|7831.5|7829.5|7832.3|7830.3|7836.8|7834.8|7831.3|7829.3|5225
1682609700000|2023-04-27 15:35:00|7832.8|7830.8|7828.3|7826.3|7833.8|7831.8|7828|7826|1808
1682610000000|2023-04-27 15:40:00|7828.5|7826.5|7829.3|7827.3|7830.8|7828.8|7827.8|7825.8|483
1682610300000|2023-04-27 15:45:00|7829.8|7827.8|7830.8|7828.8|7831.3|7829.3|7828.8|7826.8|282
1682610600000|2023-04-27 15:50:00|7831.3|7829.3|7833.8|7831.8|7834.3|7832.3|7831|7829|195
1682610900000|2023-04-27 15:55:00|7834|7832|7835.3|7833.3|7836.3|7834.3|7834|7832|490
1682611200000|2023-04-27 16:00:00|7835|7833|7835.8|7833.8|7837|7835|7833.8|7831.8|396
1682611500000|2023-04-27 16:05:00|7835|7833|7836.3|7834.3|7836.8|7834.8|7834.8|7832.8|141
1682611800000|2023-04-27 16:10:00|7836.8|7834.8|7839.3|7837.3|7839.3|7837.3|7836.8|7834.8|216
1682612100000|2023-04-27 16:15:00|7839|7837|7839.8|7837.8|7841.3|7839.3|7838.8|7836.8|209
1682612400000|2023-04-27 16:20:00|7840.3|7838.3|7840.5|7838.5|7840.8|7838.8|7838.8|7836.8|116
1682612700000|2023-04-27 16:25:00|7840.8|7838.8|7839.8|7837.8|7841.8|7839.8|7839.8|7837.8|129
1682613000000|2023-04-27 16:30:00|7840.3|7838.3|7841.5|7839.5|7841.8|7839.8|7839.8|7837.8|193
1682613300000|2023-04-27 16:35:00|7841.3|7839.3|7839.8|7837.8|7842.3|7840.3|7839.3|7837.3|143
1682613600000|2023-04-27 16:40:00|7840.3|7838.3|7842.3|7840.3|7842.8|7840.8|7839.5|7837.5|193
1682613900000|2023-04-27 16:45:00|7842.8|7840.8|7843.3|7841.3|7843.3|7841.3|7842|7840|169
1682614200000|2023-04-27 16:50:00|7843.5|7841.5|7844|7842|7845.8|7843.8|7843.3|7841.3|262
1682614500000|2023-04-27 16:55:00|7843.8|7841.8|7845.8|7843.8|7845.8|7843.8|7843.8|7841.8|185
1682614800000|2023-04-27 17:00:00|7846.3|7844.3|7847.5|7845.5|7847.8|7845.8|7846|7844|183
1682615100000|2023-04-27 17:05:00|7847.8|7845.8|7847.3|7845.3|7847.8|7845.8|7847|7845|77
1682615400000|2023-04-27 17:10:00|7847.8|7845.8|7847.8|7845.8|7848.3|7846.3|7847.3|7845.3|96
1682615700000|2023-04-27 17:15:00|7848|7846|7846|7844|7848.8|7846.8|7845.8|7843.8|170
1682616000000|2023-04-27 17:20:00|7845.8|7843.8|7844.8|7842.8|7846.3|7844.3|7844.8|7842.8|109
1682616300000|2023-04-27 17:25:00|7844.3|7842.3|7845.8|7843.8|7845.8|7843.8|7844.3|7842.3|158
1682616600000|2023-04-27 17:30:00|7846.3|7844.3|7849.3|7847.3|7849.8|7847.8|7846.3|7844.3|109
1682616900000|2023-04-27 17:35:00|7849|7847|7850.8|7848.8|7850.8|7848.8|7848.8|7846.8|92
1682617200000|2023-04-27 17:40:00|7851|7849|7851.5|7849.5|7851.8|7849.8|7850.3|7848.3|85
1682617500000|2023-04-27 17:45:00|7851.8|7849.8|7854.8|7852.8|7855.8|7853.8|7851.8|7849.8|180
1682617800000|2023-04-27 17:50:00|7854.5|7852.5|7855.5|7853.5|7856.3|7854.3|7854.3|7852.3|137
1682618100000|2023-04-27 17:55:00|7855.8|7853.8|7855.3|7853.3|7856.3|7854.3|7854.8|7852.8|206
1682618400000|2023-04-27 18:00:00|7854.8|7852.8|7856.3|7854.3|7856.3|7854.3|7854.8|7852.8|111
1682618700000|2023-04-27 18:05:00|7856|7854|7854.3|7852.3|7856.3|7854.3|7854.3|7852.3|88
1682619000000|2023-04-27 18:10:00|7854.5|7852.5|7856.3|7854.3|7856.8|7854.8|7854.3|7852.3|143
1682619300000|2023-04-27 18:15:00|7856.5|7854.5|7859.5|7857.5|7859.8|7857.8|7856.3|7854.3|155
1682619600000|2023-04-27 18:20:00|7859.3|7857.3|7860.3|7858.3|7860.8|7858.8|7858.8|7856.8|114
1682619900000|2023-04-27 18:25:00|7860|7858|7862.5|7860.5|7863.3|7861.3|7859.8|7857.8|157
1682620200000|2023-04-27 18:30:00|7862.8|7860.8|7865.8|7863.8|7866.5|7864.5|7862.3|7860.3|284
1682620500000|2023-04-27 18:35:00|7865.3|7863.3|7865.8|7863.8|7866.8|7864.8|7863.3|7861.3|214
1682620800000|2023-04-27 18:40:00|7866|7864|7868.3|7866.3|7868.8|7866.8|7865.8|7863.8|207
1682621100000|2023-04-27 18:45:00|7868.5|7866.5|7868.8|7866.8|7869.3|7867.3|7866.8|7864.8|127
1682621400000|2023-04-27 18:50:00|7869|7867|7868.8|7866.8|7870.3|7868.3|7868.5|7866.5|197
1682621700000|2023-04-27 18:55:00|7869.3|7867.3|7871.5|7869.5|7872.3|7870.3|7869.3|7867.3|192
1682622000000|2023-04-27 19:00:00|7871.8|7869.8|7872.3|7870.3|7872.8|7870.8|7871|7869|132
1682622300000|2023-04-27 19:05:00|7872.5|7870.5|7871.3|7869.3|7872.5|7870.5|7871|7869|112
1682622600000|2023-04-27 19:10:00|7870.8|7868.8|7869.8|7867.8|7871.3|7869.3|7868.3|7866.3|122
1682622900000|2023-04-27 19:15:00|7870.3|7868.3|7871.8|7869.8|7871.8|7869.8|7870.3|7868.3|97
1682623200000|2023-04-27 19:20:00|7872.3|7870.3|7871.3|7869.3|7873.3|7871.3|7871.3|7869.3|75
1682623500000|2023-04-27 19:25:00|7870.8|7868.8|7869.3|7867.3|7871.3|7869.3|7868.3|7866.3|88
1682623800000|2023-04-27 19:30:00|7868.8|7866.8|7868.8|7866.8|7869.8|7867.8|7867.8|7865.8|94
1682624100000|2023-04-27 19:35:00|7868.5|7866.5|7869.3|7867.3|7870.3|7868.3|7867.3|7865.3|123
1682624400000|2023-04-27 19:40:00|7869|7867|7873|7871|7873.5|7871.5|7868.3|7866.3|433
1682624700000|2023-04-27 19:45:00|7872.8|7870.8|7875.8|7873.8|7876.3|7874.3|7872.8|7870.8|434
1682625000000|2023-04-27 19:50:00|7875.5|7873.5|7873.3|7871.3|7875.5|7873.5|7871.3|7869.3|587
1682625300000|2023-04-27 19:55:00|7873.5|7871.5|7872.3|7868.3|7874.3|7872.3|7870.8|7868|883
1682625600000|2023-04-27 20:00:00|7873|7869|7880|7876|7882.6|7878.6|7867.4|7863.4|0
1682625900000|2023-04-27 20:05:00|7880.1|7876.1|7877|7873|7880.4|7876.4|7877|7873|0
1682626200000|2023-04-27 20:10:00|7876.7|7872.7|7872.7|7868.7|7877.7|7873.7|7872.2|7868.2|0
1682626500000|2023-04-27 20:15:00|7872.8|7868.8|7873.1|7869.1|7874.8|7870.8|7872.4|7868.4|0
1682626800000|2023-04-27 20:20:00|7873.2|7869.2|7874.5|7870.5|7875|7871|7871.4|7867.4|0
1682627100000|2023-04-27 20:25:00|7874.6|7870.6|7872.8|7868.8|7874.9|7870.9|7872.4|7868.4|0
1682627400000|2023-04-27 20:30:00|7872.9|7868.9|7872.9|7868.9|7873.3|7869.3|7871.7|7867.7|0
1682627700000|2023-04-27 20:35:00|7872.8|7868.8|7875.4|7871.4|7875.4|7871.4|7872|7868|0
1682628000000|2023-04-27 20:40:00|7875.5|7871.5|7875.5|7871.5|7876.1|7872.1|7874.8|7870.8|0
1682628300000|2023-04-27 20:45:00|7875.4|7871.4|7875.3|7871.3|7875.7|7871.7|7874.8|7870.8|0
1682628600000|2023-04-27 20:50:00|7875.4|7871.4|7874.6|7870.6|7875.6|7871.6|7874.3|7870.3|0
1682628900000|2023-04-27 20:55:00|7874.7|7870.7|7874|7870|7875.3|7871.3|7873.7|7869.7|0
1682629200000|2023-04-27 21:00:00|7874.2|7870.2|7873.9|7869.9|7875.1|7871.1|7873.9|7869.9|0
1682629500000|2023-04-27 21:05:00|7873.7|7869.7|7873.8|7869.8|7873.8|7869.8|7873.7|7869.7|0
1682629800000|2023-04-27 21:10:00|7873.4|7869.4|7873.3|7869.3|7873.6|7869.6|7873|7869|0
1682630100000|2023-04-27 21:15:00|7873.2|7869.2|7873.1|7869.1|7873.3|7869.3|7873|7869|0
1682630400000|2023-04-27 21:20:00|7873|7869|7873.6|7869.6|7873.6|7869.6|7873|7869|0
1682630700000|2023-04-27 21:25:00|7872.8|7868.8|7872.8|7868.8|7873.1|7869.1|7872.3|7868.3|0
1682631000000|2023-04-27 21:30:00|7872.6|7868.6|7872.8|7868.8|7872.8|7868.8|7872.6|7868.6|0
1682631300000|2023-04-27 21:35:00|7872.7|7868.7|7869.4|7865.4|7873.1|7869.1|7868.7|7864.7|0
1682631600000|2023-04-27 21:40:00|7869.3|7865.3|7871.6|7867.6|7872.2|7868.2|7868.3|7864.3|0
1682631900000|2023-04-27 21:45:00|7871.7|7867.7|7867.8|7863.8|7872|7868|7866.9|7862.9|0
1682632200000|2023-04-27 21:50:00|7867.7|7863.7|7868|7864|7868.9|7864.9|7866.6|7862.6|0
1682632500000|2023-04-27 21:55:00|7867.9|7863.9|7865.9|7861.9|7867.9|7863.9|7865.5|7861.5|0
1682632800000|2023-04-27 22:00:00|7866|7862|7868|7864|7868.9|7864.9|7862.7|7858.7|0
1682633100000|2023-04-27 22:05:00|7868.1|7864.1|7868|7864|7869.2|7865.2|7867.4|7863.4|0
1682633400000|2023-04-27 22:10:00|7868.1|7864.1|7865.7|7861.7|7868.6|7864.6|7865.3|7861.3|0
1682633700000|2023-04-27 22:15:00|7865.6|7861.6|7866|7862|7866.7|7862.7|7865.2|7861.2|0
1682634000000|2023-04-27 22:20:00|7866.1|7862.1|7865.6|7861.6|7866.8|7862.8|7865.3|7861.3|0
1682634300000|2023-04-27 22:25:00|7865.5|7861.5|7864.4|7860.4|7865.5|7861.5|7863.9|7859.9|0
1682634600000|2023-04-27 22:30:00|7864.3|7860.3|7865.4|7861.4|7865.8|7861.8|7864|7860|0
1682634900000|2023-04-27 22:35:00|7865.5|7861.5|7864.7|7860.7|7866|7862|7864.2|7860.2|0
1682635200000|2023-04-27 22:40:00|7864.8|7860.8|7865.4|7861.4|7865.8|7861.8|7864.8|7860.8|0
1682635500000|2023-04-27 22:45:00|7865.5|7861.5|7864.8|7860.8|7865.8|7861.8|7864.7|7860.7|0
1682635800000|2023-04-27 22:50:00|7864.9|7860.9|7864|7860|7865.5|7861.5|7863.6|7859.6|0
1682636100000|2023-04-27 22:55:00|7864.1|7860.1|7865.4|7861.4|7865.4|7861.4|7864|7860|0
1682636400000|2023-04-27 23:00:00|7865.5|7861.5|7866.9|7862.9|7867.2|7863.2|7865.4|7861.4|0
1682636700000|2023-04-27 23:05:00|7866.8|7862.8|7867.2|7863.2|7868.1|7864.1|7866.3|7862.3|0
1682637000000|2023-04-27 23:10:00|7867|7863|7866.9|7862.9|7867.1|7863.1|7866.3|7862.3|0
1682637300000|2023-04-27 23:15:00|7866.8|7862.8|7865.9|7861.9|7867.3|7863.3|7865.7|7861.7|0
1682637600000|2023-04-27 23:20:00|7866|7862|7866.6|7862.6|7866.8|7862.8|7865.7|7861.7|0
1682637900000|2023-04-27 23:25:00|7866.7|7862.7|7866.1|7862.1|7866.8|7862.8|7866.1|7862.1|0
1682638200000|2023-04-27 23:30:00|7866|7862|7866.4|7862.4|7866.6|7862.6|7865.5|7861.5|0
1682638500000|2023-04-27 23:35:00|7866.3|7862.3|7866.2|7862.2|7866.6|7862.6|7865.7|7861.7|0
1682638800000|2023-04-27 23:40:00|7866.3|7862.3|7865.8|7861.8|7866.4|7862.4|7865.5|7861.5|0
1682639100000|2023-04-27 23:45:00|7865.7|7861.7|7865|7861|7866.6|7862.6|7865|7861|0
1682639400000|2023-04-27 23:50:00|7865.1|7861.1|7865.2|7861.2|7865.5|7861.5|7864.7|7860.7|0
1682639700000|2023-04-27 23:55:00|7865.3|7861.3|7865.7|7861.7|7866.2|7862.2|7864.5|7860.5|0
1682640000000|2023-04-28 00:00:00|7865.8|7861.8|7863|7860|7866|7862.8|7862.8|7859.8|103
1682640300000|2023-04-28 00:05:00|7863.3|7860.3|7861|7858|7863.3|7860.3|7860.5|7857.5|58
1682640600000|2023-04-28 00:10:00|7860.8|7857.8|7859.8|7856.8|7860.8|7857.8|7859|7856|19
1682640900000|2023-04-28 00:15:00|7860|7857|7861|7858|7863.3|7860.3|7860|7857|39
1682641200000|2023-04-28 00:20:00|7860.5|7857.5|7860.8|7857.8|7861.8|7858.8|7859.5|7856.5|16
1682641500000|2023-04-28 00:25:00|7860.5|7857.5|7861|7858|7861|7858|7860|7857|2
1682641800000|2023-04-28 00:30:00|7861.5|7858.5|7862.5|7859.5|7863.5|7860.5|7861.5|7858.5|11
1682642100000|2023-04-28 00:35:00|7862|7859|7863|7860|7863|7860|7860|7857|20
1682642400000|2023-04-28 00:40:00|7863.3|7860.3|7861|7858|7863.3|7860.3|7860.5|7857.5|5
1682642700000|2023-04-28 00:45:00|7860.8|7857.8|7861.8|7858.8|7861.8|7858.8|7860.3|7857.3|10
1682643000000|2023-04-28 00:50:00|7861.3|7858.3|7860|7857|7861.3|7858.3|7860|7857|13
1682643300000|2023-04-28 00:55:00|7860.3|7857.3|7860.3|7857.3|7860.3|7857.3|7859.8|7856.8|6
1682643600000|2023-04-28 01:00:00|7860.5|7857.5|7862.5|7859.5|7862.5|7859.5|7859.8|7856.8|11
1682643900000|2023-04-28 01:05:00|7862.3|7859.3|7860.3|7857.3|7862.3|7859.3|7859.8|7856.8|4
1682644200000|2023-04-28 01:10:00|7860|7857|7859|7856|7860.5|7857.5|7858.5|7855.5|4
1682644500000|2023-04-28 01:15:00|7858.8|7855.8|7859.5|7856.5|7859.5|7856.5|7858.5|7855.5|7
1682644800000|2023-04-28 01:20:00|7859.8|7856.8|7858.3|7855.3|7859.8|7856.8|7857.8|7854.8|8
1682645100000|2023-04-28 01:25:00|7858|7855|7860|7857|7860|7857|7858|7855|3
1682645400000|2023-04-28 01:30:00|7860.3|7857.3|7864|7861|7864.3|7861.3|7856.8|7853.8|90
1682645700000|2023-04-28 01:35:00|7863.8|7860.8|7867.3|7864.3|7867.5|7864.5|7863.5|7860.5|8
1682646000000|2023-04-28 01:40:00|7867|7864|7867|7864|7868|7865|7864.8|7861.8|5
1682646300000|2023-04-28 01:45:00|7866.5|7863.5|7867.8|7864.8|7869|7866|7866.3|7863.3|5
1682646600000|2023-04-28 01:50:00|7867.5|7864.5|7867.5|7864.5|7867.8|7864.8|7866.5|7863.5|12
1682646900000|2023-04-28 01:55:00|7867.3|7864.3|7866.8|7863.8|7867.5|7864.5|7866.5|7863.5|3
1682647200000|2023-04-28 02:00:00|7866.5|7863.5|7865|7862|7866.5|7863.5|7864.8|7861.8|5
1682647500000|2023-04-28 02:05:00|7865.3|7862.3|7863.5|7860.5|7866.5|7863.5|7863.5|7860.5|7
1682647800000|2023-04-28 02:10:00|7863.8|7860.8|7864.5|7861.5|7865|7862|7863.8|7860.8|6
1682648100000|2023-04-28 02:15:00|7864.8|7861.8|7864.5|7861.5|7865|7862|7864|7861|3
1682648400000|2023-04-28 02:20:00|7864.8|7861.8|7865.8|7862.8|7866.3|7863.3|7864.5|7861.5|2
1682648700000|2023-04-28 02:25:00|7865.5|7862.5|7866.8|7863.8|7866.8|7863.8|7865.5|7862.5|4
1682649000000|2023-04-28 02:30:00|7866.5|7863.5|7867.5|7864.5|7867.5|7864.5|7866.3|7863.3|7
1682649300000|2023-04-28 02:35:00|7867.8|7864.8|7867.5|7864.5|7868|7865|7867.5|7864.5|3
1682649600000|2023-04-28 02:40:00|7867.8|7864.8|7866.5|7863.5|7867.8|7864.8|7866.5|7863.5|9
1682649900000|2023-04-28 02:45:00|7866.3|7863.3|7866.5|7863.5|7867|7864|7866.3|7863.3|3
1682650200000|2023-04-28 02:50:00|7866.8|7863.8|7867.5|7864.5|7867.5|7864.5|7866.8|7863.8|2
1682650500000|2023-04-28 02:55:00|7867.3|7864.3|7865|7862|7867.3|7864.3|7865|7862|1
1682650800000|2023-04-28 03:00:00|7865.3|7862.3|7864.5|7861.5|7865.5|7862.5|7864.5|7861.5|4
1682651100000|2023-04-28 03:05:00|7864.3|7861.3|7862|7859|7864.5|7861.5|7862|7859|8
1682651400000|2023-04-28 03:10:00|7862.3|7859.3|7862.5|7859.5|7863|7860|7862.3|7859.3|0
1682651700000|2023-04-28 03:15:00|7862.8|7859.8|7863|7860|7863.3|7860.3|7862.5|7859.5|2
1682652000000|2023-04-28 03:20:00|7863.5|7860.5|7859|7856|7863.5|7860.5|7858|7855|51
1682652300000|2023-04-28 03:25:00|7858.8|7855.8|7859|7856|7860.5|7857.5|7857|7854|14
1682652600000|2023-04-28 03:30:00|7858.8|7855.8|7858.5|7855.5|7858.8|7855.8|7857.5|7854.5|19
1682652900000|2023-04-28 03:35:00|7858.3|7855.3|7858|7855|7859|7856|7857.5|7854.5|4
1682653200000|2023-04-28 03:40:00|7858.3|7855.3|7856.8|7853.8|7858.5|7855.5|7856.8|7853.8|5
1682653500000|2023-04-28 03:45:00|7856.5|7853.5|7857.8|7854.8|7858.5|7855.5|7856.5|7853.5|16
1682653800000|2023-04-28 03:50:00|7857.5|7854.5|7857|7854|7857.5|7854.5|7856.8|7853.8|22
1682654100000|2023-04-28 03:55:00|7857.3|7854.3|7855.3|7852.3|7857.3|7854.3|7855.3|7852.3|23
1682654400000|2023-04-28 04:00:00|7855|7852|7859.3|7856.3|7861.3|7858.3|7854.3|7851.3|111
1682654700000|2023-04-28 04:05:00|7859|7856|7860.5|7857.5|7860.8|7857.8|7857.3|7854.3|28
1682655000000|2023-04-28 04:10:00|7860.3|7857.3|7862.8|7859.8|7862.8|7859.8|7860.3|7857.3|14
1682655300000|2023-04-28 04:15:00|7862.5|7859.5|7864|7861|7864.5|7861.5|7862.5|7859.5|36
1682655600000|2023-04-28 04:20:00|7863.8|7860.8|7862.5|7859.5|7863.8|7860.8|7862.5|7859.5|27
1682655900000|2023-04-28 04:25:00|7862.3|7859.3|7859.5|7856.5|7862.3|7859.3|7859.5|7856.5|44
1682656200000|2023-04-28 04:30:00|7859.3|7856.3|7860.5|7857.5|7861.3|7858.3|7859.3|7856.3|15
1682656500000|2023-04-28 04:35:00|7860.3|7857.3|7859|7856|7860.3|7857.3|7858.8|7855.8|6
1682656800000|2023-04-28 04:40:00|7858.8|7855.8|7859|7856|7859.5|7856.5|7858.5|7855.5|4
1682657100000|2023-04-28 04:45:00|7858.8|7855.8|7858|7855|7859.3|7856.3|7857.5|7854.5|10
1682657400000|2023-04-28 04:50:00|7858.3|7855.3|7857.5|7854.5|7858.8|7855.8|7857|7854|10
1682657700000|2023-04-28 04:55:00|7857|7854|7857|7854|7857.8|7854.8|7857|7854|11
1682658000000|2023-04-28 05:00:00|7856.8|7853.8|7856.8|7853.8|7857.8|7854.8|7856|7853|17
1682658300000|2023-04-28 05:05:00|7856.5|7853.5|7856.3|7853.3|7858|7855|7854.5|7851.5|26
1682658600000|2023-04-28 05:10:00|7856|7853|7858|7855|7858|7855|7856|7853|34
1682658900000|2023-04-28 05:15:00|7857.8|7854.8|7858.5|7855.5|7859|7856|7856.8|7853.8|32
1682659200000|2023-04-28 05:20:00|7858.8|7855.8|7858.5|7855.5|7859.8|7856.8|7858|7855|30
1682659500000|2023-04-28 05:25:00|7858.8|7855.8|7858.3|7855.3|7859|7856|7857.8|7854.8|28
1682659800000|2023-04-28 05:30:00|7857.8|7854.8|7860.8|7857.8|7863|7860|7857.8|7854.8|101
1682660100000|2023-04-28 05:35:00|7861|7858|7861.5|7858.5|7865.5|7862.5|7860|7857|119
1682660400000|2023-04-28 05:40:00|7861.8|7858.8|7865|7862|7865.3|7862.3|7860.8|7857.8|73
1682660700000|2023-04-28 05:45:00|7864.8|7861.8|7863|7860|7864.8|7861.8|7861|7858|56
1682661000000|2023-04-28 05:50:00|7862.3|7859.3|7862.5|7859.5|7864|7861|7860|7857|93
1682661300000|2023-04-28 05:55:00|7862.3|7859.3|7865|7862|7865.5|7862.5|7862|7859|101
1682661600000|2023-04-28 06:00:00|7864.8|7861.8|7852.8|7850.8|7864.8|7861.8|7852.3|7850.3|364
1682661900000|2023-04-28 06:05:00|7853.3|7851.3|7851.8|7849.8|7853.8|7851.8|7849.8|7847.8|170
1682662200000|2023-04-28 06:10:00|7852.3|7850.3|7854.3|7852.3|7854.8|7852.8|7851.5|7849.5|115
1682662500000|2023-04-28 06:15:00|7854|7852|7854.5|7852.5|7855.3|7853.3|7852|7850|88
1682662800000|2023-04-28 06:20:00|7854|7852|7855.3|7853.3|7856.3|7854.3|7853.8|7851.8|89
1682663100000|2023-04-28 06:25:00|7855.8|7853.8|7857.3|7855.3|7857.5|7855.5|7855.5|7853.5|87
1682663400000|2023-04-28 06:30:00|7856.8|7854.8|7853.3|7851.3|7857|7855|7851.5|7849.5|177
1682663700000|2023-04-28 06:35:00|7853.8|7851.8|7855.3|7853.3|7855.8|7853.8|7853.3|7851.3|32
1682664000000|2023-04-28 06:40:00|7855.5|7853.5|7857.3|7855.3|7858.3|7856.3|7855.5|7853.5|88
1682664300000|2023-04-28 06:45:00|7856|7854|7855.3|7853.3|7856.3|7854.3|7852.5|7850.5|247
1682664600000|2023-04-28 06:50:00|7855.8|7853.8|7854.5|7852.5|7856.3|7854.3|7854|7852|100
1682664900000|2023-04-28 06:55:00|7854.8|7852.8|7850|7848|7854.8|7852.8|7848.8|7846.8|264
1682665200000|2023-04-28 07:00:00|7849.5|7848.5|7847|7846|7850.5|7849.5|7841|7840|2484
1682665500000|2023-04-28 07:05:00|7847.3|7846.3|7832.3|7831.3|7847.3|7846.3|7826.3|7825.3|1684
1682665800000|2023-04-28 07:10:00|7832|7831|7822.3|7821.3|7832.3|7831.3|7818.5|7817.5|1289
1682666100000|2023-04-28 07:15:00|7822.8|7821.8|7820.3|7819.3|7824.8|7823.8|7813.3|7812.3|1372
1682666400000|2023-04-28 07:20:00|7820|7819|7819.5|7818.5|7824|7823|7816.3|7815.3|894
1682666700000|2023-04-28 07:25:00|7819.3|7818.3|7816.8|7815.8|7822.8|7821.8|7816.3|7815.3|657
1682667000000|2023-04-28 07:30:00|7817.3|7816.3|7820|7819|7820.8|7819.8|7815.8|7814.8|976
1682667300000|2023-04-28 07:35:00|7819.8|7818.8|7820.8|7819.8|7821.3|7820.3|7816.3|7815.3|672
1682667600000|2023-04-28 07:40:00|7820.5|7819.5|7816.5|7815.5|7822.8|7821.8|7815.5|7814.5|410
1682667900000|2023-04-28 07:45:00|7816.8|7815.8|7821|7820|7821.3|7820.3|7813.3|7812.3|615
1682668200000|2023-04-28 07:50:00|7821.3|7820.3|7825.8|7824.8|7826.5|7825.5|7819.8|7818.8|715
1682668500000|2023-04-28 07:55:00|7825.5|7824.5|7819.3|7818.3|7825.8|7824.8|7817.3|7816.3|357
1682668800000|2023-04-28 08:00:00|7819.8|7818.8|7811.3|7810.3|7820.5|7819.5|7810.3|7809.3|691
1682669100000|2023-04-28 08:05:00|7812.3|7811.3|7809.8|7808.8|7816.3|7815.3|7809.5|7808.5|491
1682669400000|2023-04-28 08:10:00|7809.5|7808.5|7805|7804|7810.8|7809.8|7803.3|7802.3|566
1682669700000|2023-04-28 08:15:00|7804.8|7803.8|7808.5|7807.5|7810.5|7809.5|7799.5|7798.5|758
1682670000000|2023-04-28 08:20:00|7808.3|7807.3|7804.3|7803.3|7810|7809|7802.5|7801.5|857
1682670300000|2023-04-28 08:25:00|7804|7803|7800.3|7799.3|7806.5|7805.5|7800|7799|778
1682670600000|2023-04-28 08:30:00|7799.8|7798.8|7800|7799|7803.3|7802.3|7797.5|7796.5|774
1682670900000|2023-04-28 08:35:00|7800.3|7799.3|7796|7795|7800.3|7799.3|7791.8|7790.8|774
1682671200000|2023-04-28 08:40:00|7796.3|7795.3|7795.8|7794.8|7799.8|7798.8|7793|7792|426
1682671500000|2023-04-28 08:45:00|7795.5|7794.5|7793.8|7792.8|7795.5|7794.5|7789.8|7788.8|434
1682671800000|2023-04-28 08:50:00|7794|7793|7791.3|7790.3|7794.3|7793.3|7790|7789|464
1682672100000|2023-04-28 08:55:00|7790.8|7789.8|7794.5|7793.5|7796|7795|7788.3|7787.3|576
1682672400000|2023-04-28 09:00:00|7794.8|7793.8|7794|7793|7794.8|7793.8|7789.3|7788.3|608
1682672700000|2023-04-28 09:05:00|7793.8|7792.8|7790.5|7789.5|7798|7797|7789.8|7788.8|663
1682673000000|2023-04-28 09:10:00|7790.8|7789.8|7794|7793|7796.8|7795.8|7789.8|7788.8|480
1682673300000|2023-04-28 09:15:00|7794.3|7793.3|7804.3|7803.3|7805.5|7804.5|7793.8|7792.8|482
1682673600000|2023-04-28 09:20:00|7804.8|7803.8|7805.5|7804.5|7808.5|7807.5|7800.8|7799.8|353
1682673900000|2023-04-28 09:25:00|7805.8|7804.8|7807.8|7806.8|7809|7808|7802.8|7801.8|528
1682674200000|2023-04-28 09:30:00|7807.3|7806.3|7807.8|7806.8|7808|7807|7804|7803|185
1682674500000|2023-04-28 09:35:00|7808|7807|7809.5|7808.5|7810|7809|7807.3|7806.3|384
1682674800000|2023-04-28 09:40:00|7809.3|7808.3|7811.5|7810.5|7812.8|7811.8|7808|7807|269
1682675100000|2023-04-28 09:45:00|7811.8|7810.8|7811.3|7810.3|7813.8|7812.8|7810.3|7809.3|157
1682675400000|2023-04-28 09:50:00|7811.5|7810.5|7814.8|7813.8|7816.8|7815.8|7809.5|7808.5|437
1682675700000|2023-04-28 09:55:00|7814.5|7813.5|7815.8|7814.8|7821.3|7820.3|7814.5|7813.5|339
1682676000000|2023-04-28 10:00:00|7816|7815|7820.5|7819.5|7821.3|7820.3|7813.3|7812.3|583
1682676300000|2023-04-28 10:05:00|7820.8|7819.8|7820.8|7819.8|7821.8|7820.8|7816.3|7815.3|229
1682676600000|2023-04-28 10:10:00|7821|7820|7818.8|7817.8|7822.5|7821.5|7817.8|7816.8|282
1682676900000|2023-04-28 10:15:00|7819|7818|7812.3|7811.3|7819.8|7818.8|7811.8|7810.8|296
1682677200000|2023-04-28 10:20:00|7812.5|7811.5|7814.8|7813.8|7815.3|7814.3|7812|7811|208
1682677500000|2023-04-28 10:25:00|7815|7814|7809.5|7808.5|7815.5|7814.5|7809.3|7808.3|138
1682677800000|2023-04-28 10:30:00|7809.8|7808.8|7808.8|7807.8|7810.8|7809.8|7805.5|7804.5|348
1682678100000|2023-04-28 10:35:00|7809.3|7808.3|7809.3|7808.3|7810|7809|7807.8|7806.8|448
1682678400000|2023-04-28 10:40:00|7809.5|7808.5|7806|7805|7809.8|7808.8|7805.5|7804.5|272
1682678700000|2023-04-28 10:45:00|7806.3|7805.3|7804.8|7803.8|7806.8|7805.8|7804.5|7803.5|298
1682679000000|2023-04-28 10:50:00|7805.3|7804.3|7806.3|7805.3|7806.3|7805.3|7803.3|7802.3|240
1682679300000|2023-04-28 10:55:00|7805.8|7804.8|7807.8|7806.8|7808.8|7807.8|7805.8|7804.8|551
1682679600000|2023-04-28 11:00:00|7808|7807|7808.8|7807.8|7813.3|7812.3|7807.8|7806.8|595
1682679900000|2023-04-28 11:05:00|7809.3|7808.3|7812.9|7811.9|7813.4|7812.4|7807.5|7806.5|142
1682680200000|2023-04-28 11:10:00|7813.2|7812.2|7813.2|7812.2|7814.9|7813.9|7812.2|7811.2|140
1682680500000|2023-04-28 11:15:00|7812.7|7811.7|7814.2|7813.2|7815.2|7814.2|7812.7|7811.7|374
1682680800000|2023-04-28 11:20:00|7814.4|7813.4|7815.7|7814.7|7815.9|7814.9|7813.7|7812.7|168
1682681100000|2023-04-28 11:25:00|7816.2|7815.2|7822.9|7821.9|7823.2|7822.2|7816.2|7815.2|274
1682681400000|2023-04-28 11:30:00|7823.2|7822.2|7820.4|7819.4|7823.7|7822.7|7819.2|7818.2|195
1682681700000|2023-04-28 11:35:00|7820.7|7819.7|7820.9|7819.9|7821.7|7820.7|7818.7|7817.7|136
1682682000000|2023-04-28 11:40:00|7821.2|7820.2|7822.2|7821.2|7823.2|7822.2|7820.7|7819.7|149
1682682300000|2023-04-28 11:45:00|7822.7|7821.7|7824.2|7823.2|7824.2|7823.2|7820.7|7819.7|209
1682682600000|2023-04-28 11:50:00|7824.4|7823.4|7821.9|7820.9|7825.4|7824.4|7821.7|7820.7|537
1682682900000|2023-04-28 11:55:00|7822.2|7821.2|7824.9|7823.9|7825.2|7824.2|7820.7|7819.7|397
1682683200000|2023-04-28 12:00:00|7825.2|7824.2|7824.7|7823.7|7826.7|7825.7|7822.2|7821.2|410
1682683500000|2023-04-28 12:05:00|7824.9|7823.9|7825.7|7824.7|7826.7|7825.7|7824.2|7823.2|375
1682683800000|2023-04-28 12:10:00|7825.9|7824.9|7832.4|7831.4|7832.7|7831.7|7825.7|7824.7|324
1682684100000|2023-04-28 12:15:00|7832.7|7831.7|7828.4|7827.4|7833.2|7832.2|7827.7|7826.7|245
1682684400000|2023-04-28 12:20:00|7828.7|7827.7|7826.2|7825.2|7829.9|7828.9|7825.7|7824.7|239
1682684700000|2023-04-28 12:25:00|7826.4|7825.4|7828.4|7827.4|7829.2|7828.2|7826.4|7825.4|347
1682685000000|2023-04-28 12:30:00|7828.7|7827.7|7826.7|7825.7|7831.7|7830.7|7823.7|7822.7|782
1682685300000|2023-04-28 12:35:00|7826.9|7825.9|7832.4|7831.4|7833.9|7832.9|7826.2|7825.2|590
1682685600000|2023-04-28 12:40:00|7832.7|7831.7|7836.2|7835.2|7837.2|7836.2|7832.4|7831.4|260
1682685900000|2023-04-28 12:45:00|7836.4|7835.4|7832.7|7831.7|7837.2|7836.2|7832.4|7831.4|228
1682686200000|2023-04-28 12:50:00|7832.2|7831.2|7838.2|7837.2|7838.7|7837.7|7831.7|7830.7|213
1682686500000|2023-04-28 12:55:00|7838.4|7837.4|7839.2|7838.2|7840.7|7839.7|7836.7|7835.7|595
1682686800000|2023-04-28 13:00:00|7838.9|7837.9|7840.7|7839.7|7844.7|7843.7|7838.7|7837.7|746
1682687100000|2023-04-28 13:05:00|7840.4|7839.4|7838.9|7837.9|7840.7|7839.7|7837.2|7836.2|543
1682687400000|2023-04-28 13:10:00|7839.2|7838.2|7838.2|7837.2|7840.2|7839.2|7836.2|7835.2|557
1682687700000|2023-04-28 13:15:00|7838.4|7837.4|7841.4|7840.4|7841.7|7840.7|7837.7|7836.7|274
1682688000000|2023-04-28 13:20:00|7841.7|7840.7|7841.2|7840.2|7842.7|7841.7|7838.2|7837.2|283
1682688300000|2023-04-28 13:25:00|7840.4|7839.4|7837.7|7836.7|7840.7|7839.7|7836.9|7835.9|293
1682688600000|2023-04-28 13:30:00|7837.4|7836.4|7843.2|7842.2|7844.2|7843.2|7834.7|7833.7|676
1682688900000|2023-04-28 13:35:00|7843.7|7842.7|7850|7849|7851.2|7850.2|7842.7|7841.7|681
1682689200000|2023-04-28 13:40:00|7850.3|7849.3|7847.7|7846.7|7850.7|7849.7|7846.2|7845.2|574
1682689500000|2023-04-28 13:45:00|7847.4|7846.4|7849.2|7848.2|7852.9|7851.9|7847.2|7846.2|810
1682689800000|2023-04-28 13:50:00|7849.4|7848.4|7850.2|7849.2|7850.2|7849.2|7846.2|7845.2|808
1682690100000|2023-04-28 13:55:00|7849.7|7848.7|7846.5|7845.5|7851.7|7850.7|7846.3|7845.3|808
1682690400000|2023-04-28 14:00:00|7847.5|7846.5|7853.3|7852.3|7853.3|7852.3|7847|7846|755
1682690700000|2023-04-28 14:05:00|7853.5|7852.5|7855.5|7854.5|7855.8|7854.8|7849.8|7848.8|856
1682691000000|2023-04-28 14:10:00|7855.3|7854.3|7857.4|7856.4|7858.1|7857.1|7853.4|7852.4|905
1682691300000|2023-04-28 14:15:00|7857.6|7856.6|7852.9|7851.9|7858.9|7857.9|7852.6|7851.6|992
1682691600000|2023-04-28 14:20:00|7853.1|7852.1|7854.4|7853.4|7854.4|7853.4|7849.4|7848.4|1231
1682691900000|2023-04-28 14:25:00|7854.6|7853.6|7857.9|7856.9|7857.9|7856.9|7854.4|7853.4|863
1682692200000|2023-04-28 14:30:00|7858.4|7857.4|7858.4|7857.4|7859.1|7858.1|7850.9|7849.9|956
1682692500000|2023-04-28 14:35:00|7857.9|7856.9|7853.1|7852.1|7859.6|7858.6|7851.4|7850.4|1088
1682692800000|2023-04-28 14:40:00|7852.9|7851.9|7859.4|7858.4|7861.4|7860.4|7852.6|7851.6|575
1682693100000|2023-04-28 14:45:00|7859.9|7858.9|7864.6|7863.6|7864.9|7863.9|7857.9|7856.9|622
1682693400000|2023-04-28 14:50:00|7864.9|7863.9|7859.4|7858.4|7865.4|7864.4|7858.9|7857.9|681
1682693700000|2023-04-28 14:55:00|7859.6|7858.6|7848.6|7847.6|7859.6|7858.6|7845.1|7844.1|1345
1682694000000|2023-04-28 15:00:00|7848.9|7847.9|7843.4|7842.4|7849.4|7848.4|7838.4|7837.4|1203
1682694300000|2023-04-28 15:05:00|7843.6|7842.6|7853.4|7852.4|7853.4|7852.4|7843.1|7842.1|632
1682694600000|2023-04-28 15:10:00|7853.1|7852.1|7853.9|7852.9|7856.4|7855.4|7851.6|7850.6|813
1682694900000|2023-04-28 15:15:00|7854.1|7853.1|7859.9|7858.9|7860.1|7859.1|7853.6|7852.6|741
1682695200000|2023-04-28 15:20:00|7860.4|7859.4|7862.9|7861.9|7863.9|7862.9|7858.9|7857.9|1070
1682695500000|2023-04-28 15:25:00|7862.4|7861.4|7864.9|7862.9|7866.9|7865.9|7860.4|7859.4|5641
1682695800000|2023-04-28 15:30:00|7864.4|7862.4|7872.4|7870.4|7875.4|7873.4|7863.9|7861.9|8967
1682696100000|2023-04-28 15:35:00|7872.6|7870.6|7875.4|7873.4|7876.9|7874.9|7871.6|7869.6|1783
1682696400000|2023-04-28 15:40:00|7875.1|7873.1|7873.9|7871.9|7875.4|7873.4|7873.6|7871.6|574
1682696700000|2023-04-28 15:45:00|7874.1|7872.1|7873.4|7871.4|7875.4|7873.4|7872.6|7870.6|827
1682697000000|2023-04-28 15:50:00|7872.9|7870.9|7872.6|7870.6|7874.4|7872.4|7872.4|7870.4|587
1682697300000|2023-04-28 15:55:00|7872.4|7870.4|7874.4|7872.4|7875.4|7873.4|7872.4|7870.4|483
1682697600000|2023-04-28 16:00:00|7874.6|7872.6|7873.4|7871.4|7875.9|7873.9|7872.4|7870.4|302
1682697900000|2023-04-28 16:05:00|7873.9|7871.9|7873.9|7871.9|7875.9|7873.9|7872.9|7870.9|346
1682698200000|2023-04-28 16:10:00|7874.4|7872.4|7873.9|7871.9|7874.9|7872.9|7873.9|7871.9|232
1682698500000|2023-04-28 16:15:00|7874.4|7872.4|7872.4|7870.4|7874.4|7872.4|7870.9|7868.9|348
1682698800000|2023-04-28 16:20:00|7872.9|7870.9|7873.9|7871.9|7874.4|7872.4|7871.4|7869.4|208
1682699100000|2023-04-28 16:25:00|7873.4|7871.4|7874.4|7872.4|7874.4|7872.4|7871.9|7869.9|177
1682699400000|2023-04-28 16:30:00|7874.9|7872.9|7872.9|7870.9|7876.4|7874.4|7872.9|7870.9|291
1682699700000|2023-04-28 16:35:00|7873.1|7871.1|7874.9|7872.9|7874.9|7872.9|7872.9|7870.9|137
1682700000000|2023-04-28 16:40:00|7874.6|7872.6|7874.9|7872.9|7876.9|7874.9|7874.4|7872.4|86
1682700300000|2023-04-28 16:45:00|7875.1|7873.1|7875.4|7873.4|7875.9|7873.9|7873.1|7871.1|76
1682700600000|2023-04-28 16:50:00|7875.6|7873.6|7874.4|7872.4|7875.9|7873.9|7873.9|7871.9|125
1682700900000|2023-04-28 16:55:00|7874.6|7872.6|7877.9|7875.9|7878.9|7876.9|7874.4|7872.4|117
1682701200000|2023-04-28 17:00:00|7877.6|7875.6|7876.9|7874.9|7878.1|7876.1|7873.9|7871.9|145
1682701500000|2023-04-28 17:05:00|7876.6|7874.6|7877.1|7875.1|7878.4|7876.4|7875.9|7873.9|57
1682701800000|2023-04-28 17:10:00|7877.4|7875.4|7879.6|7877.6|7879.9|7877.9|7875.9|7873.9|237
1682702100000|2023-04-28 17:15:00|7879.9|7877.9|7877.4|7875.4|7880.9|7878.9|7877.4|7875.4|206
1682702400000|2023-04-28 17:20:00|7877.9|7875.9|7878.4|7876.4|7878.4|7876.4|7877.4|7875.4|161
1682702700000|2023-04-28 17:25:00|7878.1|7876.1|7878.9|7876.9|7879.9|7877.9|7877.4|7875.4|127
1682703000000|2023-04-28 17:30:00|7879.4|7877.4|7878.4|7876.4|7880.4|7878.4|7878.4|7876.4|176
1682703300000|2023-04-28 17:35:00|7877.9|7875.9|7877.4|7875.4|7878.4|7876.4|7874.4|7872.4|255
1682703600000|2023-04-28 17:40:00|7877.6|7875.6|7877.4|7875.4|7878.9|7876.9|7876.4|7874.4|200
1682703900000|2023-04-28 17:45:00|7877.1|7875.1|7875.9|7873.9|7877.4|7875.4|7875.4|7873.4|131
1682704200000|2023-04-28 17:50:00|7875.6|7873.6|7874.6|7872.6|7876.1|7874.1|7873.9|7871.9|229
1682704500000|2023-04-28 17:55:00|7874.9|7872.9|7873.9|7871.9|7874.9|7872.9|7872.9|7870.9|137
1682704800000|2023-04-28 18:00:00|7874.1|7872.1|7876.4|7874.4|7877.4|7875.4|7873.9|7871.9|197
1682705100000|2023-04-28 18:05:00|7876.6|7874.6|7873.4|7871.4|7876.9|7874.9|7872.9|7870.9|139
1682705400000|2023-04-28 18:10:00|7873.1|7871.1|7869.4|7867.4|7873.4|7871.4|7869.4|7867.4|267
1682705700000|2023-04-28 18:15:00|7869.6|7867.6|7870.9|7868.9|7871.4|7869.4|7869.4|7867.4|166
1682706000000|2023-04-28 18:20:00|7871.1|7869.1|7868.4|7866.4|7871.4|7869.4|7868.4|7866.4|148
1682706300000|2023-04-28 18:25:00|7867.9|7865.9|7867.1|7865.1|7868.4|7866.4|7866.4|7864.4|177
1682706600000|2023-04-28 18:30:00|7867.4|7865.4|7867.4|7865.4|7868.9|7866.9|7866.4|7864.4|262
1682706900000|2023-04-28 18:35:00|7867.9|7865.9|7865.9|7863.9|7867.9|7865.9|7864.9|7862.9|120
1682707200000|2023-04-28 18:40:00|7866.1|7864.1|7864.9|7862.9|7867.4|7865.4|7864.1|7862.1|86
1682707500000|2023-04-28 18:45:00|7864.4|7862.4|7863.9|7861.9|7866.4|7864.4|7863.4|7861.4|271
1682707800000|2023-04-28 18:50:00|7864.4|7862.4|7864.4|7862.4|7866.1|7864.1|7863.4|7861.4|113
1682708100000|2023-04-28 18:55:00|7863.9|7861.9|7866.9|7864.9|7867.6|7865.6|7863.9|7861.9|69
1682708400000|2023-04-28 19:00:00|7866.6|7864.6|7865.9|7863.9|7867.9|7865.9|7865.6|7863.6|183
1682708700000|2023-04-28 19:05:00|7866.4|7864.4|7864.9|7862.9|7866.4|7864.4|7864.4|7862.4|176
1682709000000|2023-04-28 19:10:00|7864.6|7862.6|7863.4|7861.4|7866.1|7864.1|7862.9|7860.9|268
1682709300000|2023-04-28 19:15:00|7862.9|7860.9|7867.1|7865.1|7867.4|7865.4|7862.9|7860.9|149
1682709600000|2023-04-28 19:20:00|7866.9|7864.9|7862.4|7860.4|7866.9|7864.9|7861.9|7859.9|186
1682709900000|2023-04-28 19:25:00|7862.6|7860.6|7859.9|7857.9|7862.9|7860.9|7859.4|7857.4|144
1682710200000|2023-04-28 19:30:00|7860.1|7858.1|7858.9|7856.9|7861.4|7859.4|7858.9|7856.9|183
1682710500000|2023-04-28 19:35:00|7858.6|7856.6|7859.4|7857.4|7861.6|7859.6|7858.6|7856.6|128
1682710800000|2023-04-28 19:40:00|7859.6|7857.6|7860.4|7858.4|7861.4|7859.4|7858.9|7856.9|255
1682711100000|2023-04-28 19:45:00|7860.1|7858.1|7864.4|7862.4|7865.4|7863.4|7858.4|7856.4|297
1682711400000|2023-04-28 19:50:00|7864.6|7862.6|7868.1|7866.1|7870.9|7868.9|7863.1|7861.1|671
1682711700000|2023-04-28 19:55:00|7868.6|7866.6|7871.1|7867.1|7874.4|7872.4|7867.4|7865.4|879
1682712000000|2023-04-28 20:00:00|7871.6|7867.6|7873.6|7869.6|7876.8|7872.8|7870|7866|1
1682712300000|2023-04-28 20:05:00|7873.5|7869.5|7874.4|7870.4|7874.4|7870.4|7872.1|7868.1|0
1682712600000|2023-04-28 20:10:00|7874.5|7870.5|7873|7869|7875.8|7871.8|7873|7869|0
1682712900000|2023-04-28 20:15:00|7873.1|7869.1|7872.3|7868.3|7874|7870|7872.3|7868.3|0
1682713200000|2023-04-28 20:20:00|7872.2|7868.2|7875.6|7871.6|7877|7873|7871.6|7867.6|0
1682713500000|2023-04-28 20:25:00|7875.4|7871.4|7874.2|7870.2|7875.7|7871.7|7873.9|7869.9|0
1682713800000|2023-04-28 20:30:00|7874.1|7870.1|7874.2|7870.2|7874.6|7870.6|7873.6|7869.6|0
1682714100000|2023-04-28 20:35:00|7874.3|7870.3|7874|7870|7875.1|7871.1|7873.6|7869.6|0
1682714400000|2023-04-28 20:40:00|7873.9|7869.9|7872.7|7868.7|7874.2|7870.2|7872.3|7868.3|0
1682714700000|2023-04-28 20:45:00|7872.5|7868.5|7873.3|7869.3|7874.2|7870.2|7872.3|7868.3|0
1682715000000|2023-04-28 20:50:00|7873.4|7869.4|7875|7871|7875|7871|7873.4|7869.4|0
1682715300000|2023-04-28 20:55:00|7875.1|7871.1|7874|7870|7875.5|7871.5|7873.8|7869.8|0
1682892000000|2023-04-30 22:00:00|7869.3|7865.3|7869.5|7865.5|7870.7|7866.7|7869.1|7865.1|0
1682892300000|2023-04-30 22:05:00|7869.6|7865.6|7870.3|7866.3|7870.9|7866.9|7869.6|7865.6|0
1682892600000|2023-04-30 22:10:00|7870.2|7866.2|7872.6|7868.6|7872.6|7868.6|7869.8|7865.8|0
1682892900000|2023-04-30 22:15:00|7872.9|7868.9|7873.8|7869.8|7875.6|7871.6|7872.8|7868.8|0
1682893200000|2023-04-30 22:20:00|7873.7|7869.7|7872.4|7868.4|7874.8|7870.8|7870.4|7866.4|0
1682893500000|2023-04-30 22:25:00|7872.5|7868.5|7871.4|7867.4|7873.3|7869.3|7871.4|7867.4|0
1682893800000|2023-04-30 22:30:00|7871.2|7867.2|7871.6|7867.6|7871.6|7867.6|7870.4|7866.4|0
1682894100000|2023-04-30 22:35:00|7871.4|7867.4|7867.4|7863.4|7871.6|7867.6|7866.4|7862.4|0
1682894400000|2023-04-30 22:40:00|7867.5|7863.5|7867.4|7863.4|7868.1|7864.1|7866.4|7862.4|0
1682894700000|2023-04-30 22:45:00|7867.3|7863.3|7866.7|7862.7|7867.4|7863.4|7865.3|7861.3|0
1682895000000|2023-04-30 22:50:00|7866.6|7862.6|7867.9|7863.9|7868.5|7864.5|7866.5|7862.5|0
1682895300000|2023-04-30 22:55:00|7867.8|7863.8|7867.9|7863.9|7867.9|7863.9|7866.6|7862.6|0
1682895600000|2023-04-30 23:00:00|7863|7859|7863.6|7859.6|7864.1|7860.1|7862.8|7858.8|0
1682895900000|2023-04-30 23:05:00|7863.7|7859.7|7866.4|7862.4|7866.8|7862.8|7863.6|7859.6|0
1682896200000|2023-04-30 23:10:00|7866.5|7862.5|7866.1|7862.1|7866.8|7862.8|7865.5|7861.5|0
1682896500000|2023-04-30 23:15:00|7866.2|7862.2|7865.8|7861.8|7866.5|7862.5|7865.5|7861.5|0
1682896800000|2023-04-30 23:20:00|7865.7|7861.7|7864.5|7860.5|7865.7|7861.7|7864.2|7860.2|0
1682897100000|2023-04-30 23:25:00|7864.7|7860.7|7865.2|7861.2|7865.8|7861.8|7864.5|7860.5|0
1682897400000|2023-04-30 23:30:00|7865.1|7861.1|7863.9|7859.9|7865.2|7861.2|7863.5|7859.5|0
1682897700000|2023-04-30 23:35:00|7863.8|7859.8|7862.2|7858.2|7863.9|7859.9|7861.9|7857.9|0
1682898000000|2023-04-30 23:40:00|7862.1|7858.1|7860.5|7856.5|7862.2|7858.2|7859.9|7855.9|0
1682898300000|2023-04-30 23:45:00|7860.6|7856.6|7862.2|7858.2|7862.4|7858.4|7860.1|7856.1|0
1682898600000|2023-04-30 23:50:00|7862|7858|7862.2|7858.2|7862.8|7858.8|7861.5|7857.5|0
1682898900000|2023-04-30 23:55:00|7862|7858|7861.3|7857.3|7864.1|7860.1|7861.3|7857.3|0
1682899200000|2023-05-01 00:00:00|7861.2|7857.2|7863|7859|7863.8|7859.8|7861.2|7857.2|0
1682899500000|2023-05-01 00:05:00|7863.1|7859.1|7865.6|7861.6|7865.6|7861.6|7863.1|7859.1|0
1682899800000|2023-05-01 00:10:00|7865.7|7861.7|7865.2|7861.2|7866.5|7862.5|7864.6|7860.6|0
1682900100000|2023-05-01 00:15:00|7865.4|7861.4|7861.3|7857.3|7865.9|7861.9|7859.6|7855.6|0
1682900400000|2023-05-01 00:20:00|7861.4|7857.4|7861.6|7857.6|7863.3|7859.3|7861.4|7857.4|0
1682900700000|2023-05-01 00:25:00|7861.4|7857.4|7862.9|7858.9|7863.3|7859.3|7860.2|7856.2|0
1682901000000|2023-05-01 00:30:00|7863|7859|7862.5|7858.5|7863.9|7859.9|7862.5|7858.5|0
1682901300000|2023-05-01 00:35:00|7862.6|7858.6|7862.5|7858.5|7863.5|7859.5|7862.5|7858.5|0
1682901600000|2023-05-01 00:40:00|7862.6|7858.6|7866.8|7862.8|7868.1|7864.1|7862.5|7858.5|0
1682901900000|2023-05-01 00:45:00|7866.9|7862.9|7867.1|7863.1|7867.4|7863.4|7865.1|7861.1|0
1682902200000|2023-05-01 00:50:00|7867.3|7863.3|7866.4|7862.4|7867.8|7863.8|7865.8|7861.8|0
1682902500000|2023-05-01 00:55:00|7866.5|7862.5|7867.4|7863.4|7867.4|7863.4|7865.8|7861.8|0
1682902800000|2023-05-01 01:00:00|7867.5|7863.5|7867.4|7863.4|7868.1|7864.1|7867.1|7863.1|0
1682903100000|2023-05-01 01:05:00|7867.3|7863.3|7866.1|7862.1|7867.8|7863.8|7866.1|7862.1|0
1682903400000|2023-05-01 01:10:00|7866|7862|7867.1|7863.1|7868.4|7864.4|7865.8|7861.8|0
1682903700000|2023-05-01 01:15:00|7867.2|7863.2|7868.4|7864.4|7868.8|7864.8|7867.1|7863.1|0
1682904000000|2023-05-01 01:20:00|7868.3|7864.3|7866.8|7862.8|7868.3|7864.3|7866.1|7862.1|0
1682904300000|2023-05-01 01:25:00|7866.7|7862.7|7867.1|7863.1|7867.8|7863.8|7866.4|7862.4|0
1682904600000|2023-05-01 01:30:00|7867|7863|7867.1|7863.1|7867.4|7863.4|7866.4|7862.4|0
1682904900000|2023-05-01 01:35:00|7866.9|7862.9|7866.4|7862.4|7867.8|7863.8|7865.8|7861.8|0
1682905200000|2023-05-01 01:40:00|7866.5|7862.5|7865.7|7861.7|7866.8|7862.8|7865.5|7861.5|0
1682905500000|2023-05-01 01:45:00|7865.6|7861.6|7864.8|7860.8|7866.1|7862.1|7864.8|7860.8|0
1682905800000|2023-05-01 01:50:00|7864.9|7860.9|7865|7861|7866.2|7862.2|7864.9|7860.9|0
1682906100000|2023-05-01 01:55:00|7865.1|7861.1|7866.3|7862.3|7867|7863|7865|7861|0
1682906400000|2023-05-01 02:00:00|7866.4|7862.4|7866.3|7862.3|7867|7863|7866.3|7862.3|0
1682906700000|2023-05-01 02:05:00|7866.4|7862.4|7866.3|7862.3|7867|7863|7866.3|7862.3|0
1682907000000|2023-05-01 02:10:00|7866.2|7862.2|7866.3|7862.3|7866.3|7862.3|7866|7862|0
1682907300000|2023-05-01 02:15:00|7866.2|7862.2|7867.3|7863.3|7867.6|7863.6|7866|7862|0
1682907600000|2023-05-01 02:20:00|7867.2|7863.2|7867|7863|7867.3|7863.3|7866.3|7862.3|0
1682907900000|2023-05-01 02:25:00|7866.9|7862.9|7867.6|7863.6|7867.6|7863.6|7866.6|7862.6|0
1682908200000|2023-05-01 02:30:00|7867.5|7863.5|7867.7|7863.7|7867.7|7863.7|7867|7863|0
1682908500000|2023-05-01 02:35:00|7867.8|7863.8|7868.6|7864.6|7868.7|7864.7|7867.8|7863.8|0
1682908800000|2023-05-01 02:40:00|7868.5|7864.5|7868.7|7864.7|7869.7|7865.7|7868.3|7864.3|0
1682909100000|2023-05-01 02:45:00|7868.8|7864.8|7871|7867|7872|7868|7868.7|7864.7|0
1682909400000|2023-05-01 02:50:00|7871.1|7867.1|7871|7867|7871.4|7867.4|7869.7|7865.7|0
1682909700000|2023-05-01 02:55:00|7871.1|7867.1|7873.3|7869.3|7873.7|7869.7|7871.1|7867.1|0
1682910000000|2023-05-01 03:00:00|7873.2|7869.2|7872.6|7868.6|7873.2|7869.2|7872.3|7868.3|0
1682910300000|2023-05-01 03:05:00|7872.5|7868.5|7872.3|7868.3|7873|7869|7871.6|7867.6|0
1682910600000|2023-05-01 03:10:00|7872.2|7868.2|7871.8|7867.8|7872.2|7868.2|7871.5|7867.5|0
1682910900000|2023-05-01 03:15:00|7872|7868|7871|7867|7872|7868|7870.3|7866.3|0
1682911200000|2023-05-01 03:20:00|7871.2|7867.2|7871.6|7867.6|7872.3|7868.3|7871|7867|0
1682911500000|2023-05-01 03:25:00|7871.7|7867.7|7872.3|7868.3|7873|7869|7871.7|7867.7|0
1682911800000|2023-05-01 03:30:00|7872.2|7868.2|7872.8|7868.8|7873.3|7869.3|7872|7868|0
1682912100000|2023-05-01 03:35:00|7872.9|7868.9|7875.1|7871.1|7875.5|7871.5|7872.4|7868.4|0
1682912400000|2023-05-01 03:40:00|7875|7871|7874.1|7870.1|7875.1|7871.1|7874.1|7870.1|0
1682912700000|2023-05-01 03:45:00|7874|7870|7873.5|7869.5|7874.1|7870.1|7873.2|7869.2|0
1682913000000|2023-05-01 03:50:00|7873.6|7869.6|7874.1|7870.1|7874.2|7870.2|7873.2|7869.2|0
1682913300000|2023-05-01 03:55:00|7874|7870|7873.2|7869.2|7874|7870|7872.8|7868.8|0
1682913600000|2023-05-01 04:00:00|7873.3|7869.3|7872.5|7868.5|7873.6|7869.6|7872.2|7868.2|0
1682913900000|2023-05-01 04:05:00|7872.7|7868.7|7872.5|7868.5|7873.2|7869.2|7872.5|7868.5|0
1682914200000|2023-05-01 04:10:00|7872.4|7868.4|7873.4|7869.4|7873.4|7869.4|7872.2|7868.2|0
1682914500000|2023-05-01 04:15:00|7873.6|7869.6|7873.2|7869.2|7874.1|7870.1|7873.2|7869.2|0
1682914800000|2023-05-01 04:20:00|7873.3|7869.3|7873.4|7869.4|7873.4|7869.4|7872.8|7868.8|0
1682915100000|2023-05-01 04:25:00|7873.3|7869.3|7873.7|7869.7|7873.7|7869.7|7872.7|7868.7|0
1682915400000|2023-05-01 04:30:00|7873.6|7869.6|7873.1|7869.1|7873.7|7869.7|7872.7|7868.7|0
1682915700000|2023-05-01 04:35:00|7873|7869|7872.1|7868.1|7873|7869|7871.7|7867.7|0
1682916000000|2023-05-01 04:40:00|7872.2|7868.2|7873.2|7869.2|7873.2|7869.2|7872.2|7868.2|0
1682916300000|2023-05-01 04:45:00|7873.3|7869.3|7873.5|7869.5|7873.5|7869.5|7872.8|7868.8|0
1682916600000|2023-05-01 04:50:00|7873.4|7869.4|7872.8|7868.8|7873.4|7869.4|7872.5|7868.5|0
1682916900000|2023-05-01 04:55:00|7872.9|7868.9|7873.1|7869.1|7873.1|7869.1|7872.5|7868.5|0
1682917200000|2023-05-01 05:00:00|7873|7869|7872|7868|7873.1|7869.1|7872|7868|0
1682917500000|2023-05-01 05:05:00|7871.9|7867.9|7871.1|7867.1|7872|7868|7870.7|7866.7|0
1682917800000|2023-05-01 05:10:00|7871.2|7867.2|7871.9|7867.9|7872|7868|7870.4|7866.4|0
1682918100000|2023-05-01 05:15:00|7872|7868|7872.3|7868.3|7872.7|7868.7|7871.4|7867.4|0
1682918400000|2023-05-01 05:20:00|7872.5|7868.5|7872.3|7868.3|7873|7869|7872.2|7868.2|0
1682918700000|2023-05-01 05:25:00|7872.2|7868.2|7872.6|7868.6|7872.9|7868.9|7871.9|7867.9|0
1682919000000|2023-05-01 05:30:00|7872.4|7868.4|7872.3|7868.3|7872.6|7868.6|7871.9|7867.9|0
1682919300000|2023-05-01 05:35:00|7872.4|7868.4|7872.3|7868.3|7872.6|7868.6|7871.6|7867.6|0
1682919600000|2023-05-01 05:40:00|7872.4|7868.4|7871.6|7867.6|7872.6|7868.6|7871.6|7867.6|0
1682919900000|2023-05-01 05:45:00|7871.7|7867.7|7872.3|7868.3|7872.3|7868.3|7871.2|7867.2|0
1682920200000|2023-05-01 05:50:00|7872.2|7868.2|7874.5|7870.5|7875.6|7871.6|7871.9|7867.9|0
1682920500000|2023-05-01 05:55:00|7874.4|7870.4|7874.2|7870.2|7874.6|7870.6|7873.3|7869.3|0
1682920800000|2023-05-01 06:00:00|7874.1|7870.1|7871.5|7867.5|7874.1|7870.1|7869.6|7865.6|0
1682921100000|2023-05-01 06:05:00|7871.6|7867.6|7872.1|7868.1|7873.8|7869.8|7871.6|7867.6|0
1682921400000|2023-05-01 06:10:00|7872.2|7868.2|7872.5|7868.5|7872.7|7868.7|7871.6|7867.6|0
1682921700000|2023-05-01 06:15:00|7872.4|7868.4|7873.5|7869.5|7873.5|7869.5|7872.2|7868.2|0
1682922000000|2023-05-01 06:20:00|7873.6|7869.6|7872.8|7868.8|7873.8|7869.8|7872.5|7868.5|0
1682922300000|2023-05-01 06:25:00|7873|7869|7874.7|7870.7|7874.9|7870.9|7873|7869|0
1682922600000|2023-05-01 06:30:00|7874.6|7870.6|7874.6|7870.6|7874.9|7870.9|7873.3|7869.3|0
1682922900000|2023-05-01 06:35:00|7874.7|7870.7|7873.9|7869.9|7875|7871|7873.6|7869.6|0
1682923200000|2023-05-01 06:40:00|7874|7870|7875.9|7871.9|7877.5|7873.5|7873.5|7869.5|0
1682923500000|2023-05-01 06:45:00|7875.8|7871.8|7876.1|7872.1|7876.2|7872.2|7875.2|7871.2|0
1682923800000|2023-05-01 06:50:00|7876|7872|7875.8|7871.8|7876.1|7872.1|7875.1|7871.1|0
1682924100000|2023-05-01 06:55:00|7875.7|7871.7|7876.2|7872.2|7876.4|7872.4|7875.3|7871.3|0
1682924400000|2023-05-01 07:00:00|7876|7872|7874.8|7870.8|7876.2|7872.2|7873.9|7869.9|0
1682924700000|2023-05-01 07:05:00|7874.7|7870.7|7875.1|7871.1|7875.6|7871.6|7874.6|7870.6|0
1682925000000|2023-05-01 07:10:00|7875|7871|7875.4|7871.4|7875.8|7871.8|7874.8|7870.8|0
1682925300000|2023-05-01 07:15:00|7875.3|7871.3|7875.9|7871.9|7875.9|7871.9|7874.9|7870.9|0
1682925600000|2023-05-01 07:20:00|7876|7872|7874.5|7870.5|7876.2|7872.2|7873.8|7869.8|0
1682925900000|2023-05-01 07:25:00|7874.4|7870.4|7873.5|7869.5|7875.5|7871.5|7873.2|7869.2|0
1682926200000|2023-05-01 07:30:00|7873.6|7869.6|7871.6|7867.6|7873.8|7869.8|7869.4|7865.4|0
1682926500000|2023-05-01 07:35:00|7871.4|7867.4|7870.9|7866.9|7871.4|7867.4|7869.6|7865.6|0
1682926800000|2023-05-01 07:40:00|7870.8|7866.8|7870.9|7866.9|7871.3|7867.3|7870.3|7866.3|0
1682927100000|2023-05-01 07:45:00|7870.8|7866.8|7869.9|7865.9|7871.3|7867.3|7869.6|7865.6|0
1682927400000|2023-05-01 07:50:00|7869.8|7865.8|7870.5|7866.5|7870.8|7866.8|7869.6|7865.6|0
1682927700000|2023-05-01 07:55:00|7870.7|7866.7|7871.2|7867.2|7871.6|7867.6|7870.5|7866.5|0
1682928000000|2023-05-01 08:00:00|7871|7867|7870.2|7866.2|7871.6|7867.6|7869.5|7865.5|0
1682928300000|2023-05-01 08:05:00|7870.3|7866.3|7867.8|7863.8|7870.6|7866.6|7867.8|7863.8|0
1682928600000|2023-05-01 08:10:00|7867.9|7863.9|7868.2|7864.2|7868.5|7864.5|7866.3|7862.3|0
1682928900000|2023-05-01 08:15:00|7868.1|7864.1|7866.9|7862.9|7868.1|7864.1|7866.6|7862.6|0
1682929200000|2023-05-01 08:20:00|7866.8|7862.8|7868|7864|7868.3|7864.3|7866.4|7862.4|0
1682929500000|2023-05-01 08:25:00|7868.2|7864.2|7867.7|7863.7|7868.7|7864.7|7867.4|7863.4|0
1682929800000|2023-05-01 08:30:00|7867.6|7863.6|7865.6|7861.6|7867.6|7863.6|7864.6|7860.6|0
1682930100000|2023-05-01 08:35:00|7865.7|7861.7|7866.2|7862.2|7866.2|7862.2|7865.6|7861.6|0
1682930400000|2023-05-01 08:40:00|7866.1|7862.1|7866.9|7862.9|7866.9|7862.9|7865.8|7861.8|0
1682930700000|2023-05-01 08:45:00|7866.7|7862.7|7867.9|7863.9|7867.9|7863.9|7866.2|7862.2|0
1682931000000|2023-05-01 08:50:00|7867.8|7863.8|7867.9|7863.9|7868.2|7864.2|7866.5|7862.5|0
1682931300000|2023-05-01 08:55:00|7867.8|7863.8|7866.9|7862.9|7867.9|7863.9|7866.5|7862.5|0
1682931600000|2023-05-01 09:00:00|7866.8|7862.8|7867.3|7863.3|7867.9|7863.9|7866.5|7862.5|0
1682931900000|2023-05-01 09:05:00|7867.4|7863.4|7868.2|7864.2|7868.2|7864.2|7867.3|7863.3|0
1682932200000|2023-05-01 09:10:00|7868.3|7864.3|7870.5|7866.5|7870.5|7866.5|7868.1|7864.1|0
1682932500000|2023-05-01 09:15:00|7870.4|7866.4|7871.5|7867.5|7872|7868|7870.1|7866.1|0
1682932800000|2023-05-01 09:20:00|7871.6|7867.6|7871.1|7867.1|7872.5|7868.5|7871.1|7867.1|0
1682933100000|2023-05-01 09:25:00|7871|7867|7870.8|7866.8|7871.5|7867.5|7870.1|7866.1|0
1682933400000|2023-05-01 09:30:00|7870.9|7866.9|7871.4|7867.4|7871.4|7867.4|7870.8|7866.8|0
1682933700000|2023-05-01 09:35:00|7871.2|7867.2|7870.4|7866.4|7871.2|7867.2|7870.4|7866.4|0
1682934000000|2023-05-01 09:40:00|7870.3|7866.3|7868.7|7864.7|7870.3|7866.3|7868.6|7864.6|0
1682934300000|2023-05-01 09:45:00|7868.8|7864.8|7869.1|7865.1|7869.7|7865.7|7868.7|7864.7|0
1682934600000|2023-05-01 09:50:00|7869|7865|7869.7|7865.7|7869.7|7865.7|7868.7|7864.7|0
1682934900000|2023-05-01 09:55:00|7869.6|7865.6|7870|7866|7870.2|7866.2|7868.7|7864.7|0
1682935200000|2023-05-01 10:00:00|7870.1|7866.1|7869.1|7865.1|7870.2|7866.2|7868.8|7864.8|0
1682935500000|2023-05-01 10:05:00|7869|7865|7869.9|7865.9|7870.1|7866.1|7868.8|7864.8|0
1682935800000|2023-05-01 10:10:00|7870|7866|7870.3|7866.3|7871.4|7867.4|7869.9|7865.9|0
1682936100000|2023-05-01 10:15:00|7870.4|7866.4|7868.7|7864.7|7870.4|7866.4|7868.7|7864.7|0
1682936400000|2023-05-01 10:20:00|7868.6|7864.6|7867.4|7863.4|7868.7|7864.7|7867.4|7863.4|0
1682936700000|2023-05-01 10:25:00|7867.5|7863.5|7868|7864|7868.7|7864.7|7867.5|7863.5|0
1682937000000|2023-05-01 10:30:00|7867.9|7863.9|7866.7|7862.7|7868|7864|7866.3|7862.3|0
1682937300000|2023-05-01 10:35:00|7866.8|7862.8|7867|7863|7867.6|7863.6|7866.7|7862.7|0
1682937600000|2023-05-01 10:40:00|7866.9|7862.9|7867|7863|7867|7863|7865.1|7861.1|0
1682937900000|2023-05-01 10:45:00|7867.1|7863.1|7868.8|7864.8|7869|7865|7867.1|7863.1|0
1682938200000|2023-05-01 10:50:00|7868.7|7864.7|7868.1|7864.1|7869|7865|7867.6|7863.6|0
1682938500000|2023-05-01 10:55:00|7868.2|7864.2|7868.7|7864.7|7869.1|7865.1|7868.1|7864.1|0
1682938800000|2023-05-01 11:00:00|7868.6|7864.6|7868.5|7864.5|7869.4|7865.4|7868.1|7864.1|0
1682939100000|2023-05-01 11:05:00|7868.4|7864.4|7869|7865|7869.3|7865.3|7868.3|7864.3|0
1682939400000|2023-05-01 11:10:00|7868.9|7864.9|7866.4|7862.4|7868.9|7864.9|7866.4|7862.4|0
1682939700000|2023-05-01 11:15:00|7866.2|7862.2|7867.2|7863.2|7868|7864|7865.3|7861.3|0
1682940000000|2023-05-01 11:20:00|7867.3|7863.3|7868.6|7864.6|7868.6|7864.6|7867.2|7863.2|0
1682940300000|2023-05-01 11:25:00|7868.5|7864.5|7866.9|7862.9|7868.6|7864.6|7866.9|7862.9|0
1682940600000|2023-05-01 11:30:00|7866.8|7862.8|7867.2|7863.2|7867.5|7863.5|7866.5|7862.5|0
1682940900000|2023-05-01 11:35:00|7867.3|7863.3|7867.8|7863.8|7868.2|7864.2|7867.3|7863.3|0
1682941200000|2023-05-01 11:40:00|7867.7|7863.7|7866.3|7862.3|7867.8|7863.8|7865.5|7861.5|0
1682941500000|2023-05-01 11:45:00|7866.4|7862.4|7863.7|7859.7|7866.6|7862.6|7863.2|7859.2|0
1682941800000|2023-05-01 11:50:00|7863.8|7859.8|7863.8|7859.8|7865|7861|7863.6|7859.6|0
1682942100000|2023-05-01 11:55:00|7863.9|7859.9|7863.4|7859.4|7864.4|7860.4|7862.8|7858.8|0
1682942400000|2023-05-01 12:00:00|7863.5|7859.5|7862.8|7858.8|7863.8|7859.8|7861.6|7857.6|0
1682942700000|2023-05-01 12:05:00|7862.7|7858.7|7864.4|7860.4|7864.4|7860.4|7862.6|7858.6|0
1682943000000|2023-05-01 12:10:00|7864.5|7860.5|7864.4|7860.4|7867.1|7863.1|7864.4|7860.4|0
1682943300000|2023-05-01 12:15:00|7864.5|7860.5|7864.9|7860.9|7865.1|7861.1|7862.6|7858.6|0
1682943600000|2023-05-01 12:20:00|7864.8|7860.8|7865.5|7861.5|7865.5|7861.5|7863.9|7859.9|0
1682943900000|2023-05-01 12:25:00|7865.6|7861.6|7865.2|7861.2|7865.9|7861.9|7864.2|7860.2|0
1682944200000|2023-05-01 12:30:00|7865|7861|7863.5|7859.5|7865|7861|7862.2|7858.2|0
1682944500000|2023-05-01 12:35:00|7863.6|7859.6|7868.2|7864.2|7868.2|7864.2|7863.5|7859.5|0
1682944800000|2023-05-01 12:40:00|7868.1|7864.1|7868|7864|7868.6|7864.6|7867|7863|0
1682945100000|2023-05-01 12:45:00|7867.9|7863.9|7865.9|7861.9|7868|7864|7865.9|7861.9|0
1682945400000|2023-05-01 12:50:00|7866|7862|7865.8|7861.8|7866.6|7862.6|7865.6|7861.6|0
1682945700000|2023-05-01 12:55:00|7865.9|7861.9|7867.7|7863.7|7867.9|7863.9|7865.6|7861.6|0
1682946000000|2023-05-01 13:00:00|7867.6|7863.6|7865.2|7861.2|7867.6|7863.6|7864.6|7860.6|0
1682946300000|2023-05-01 13:05:00|7865.1|7861.1|7863.6|7859.6|7865.9|7861.9|7863.6|7859.6|0
1682946600000|2023-05-01 13:10:00|7863.5|7859.5|7863.1|7859.1|7863.9|7859.9|7862|7858|0
1682946900000|2023-05-01 13:15:00|7862.9|7858.9|7862.9|7858.9|7863.9|7859.9|7862.3|7858.3|0
1682947200000|2023-05-01 13:20:00|7863|7859|7863.2|7859.2|7863.6|7859.6|7860.6|7856.6|0
1682947500000|2023-05-01 13:25:00|7863|7859|7865.5|7861.5|7865.5|7861.5|7862.2|7858.2|0
1682947800000|2023-05-01 13:30:00|7865.6|7861.6|7870.1|7866.1|7870.8|7866.8|7865.6|7861.6|0
1682948100000|2023-05-01 13:35:00|7870|7866|7875.2|7871.2|7875.9|7871.9|7868.4|7864.4|0
1682948400000|2023-05-01 13:40:00|7875.3|7871.3|7874.2|7870.2|7876.2|7872.2|7872.6|7868.6|0
1682948700000|2023-05-01 13:45:00|7874.3|7870.3|7878.9|7874.9|7880.8|7876.8|7874.2|7870.2|0
1682949000000|2023-05-01 13:50:00|7879.1|7875.1|7876.6|7872.6|7880.1|7876.1|7876.3|7872.3|0
1682949300000|2023-05-01 13:55:00|7876.5|7872.5|7875.2|7871.2|7876.9|7872.9|7874.2|7870.2|0
1682949600000|2023-05-01 14:00:00|7874.5|7870.5|7870.8|7866.8|7874.5|7870.5|7867.2|7863.2|0
1682949900000|2023-05-01 14:05:00|7870.6|7866.6|7875.1|7871.1|7875.1|7871.1|7867.8|7863.8|0
1682950200000|2023-05-01 14:10:00|7875.2|7871.2|7873.8|7869.8|7877.1|7873.1|7871.1|7867.1|0
1682950500000|2023-05-01 14:15:00|7873.5|7869.5|7875.5|7871.5|7880|7876|7872.4|7868.4|0
1682950800000|2023-05-01 14:20:00|7875.4|7871.4|7870.4|7866.4|7876|7872|7867.2|7863.2|0
1682951100000|2023-05-01 14:25:00|7870.3|7866.3|7869.6|7865.6|7871.4|7867.4|7868.1|7864.1|0
1682951400000|2023-05-01 14:30:00|7869.7|7865.7|7873.3|7869.3|7874.6|7870.6|7867.3|7863.3|0
1682951700000|2023-05-01 14:35:00|7873.2|7869.2|7874.9|7870.9|7876.2|7872.2|7872.4|7868.4|0
1682952000000|2023-05-01 14:40:00|7875|7871|7875.9|7871.9|7876.8|7872.8|7870.9|7866.9|0
1682952300000|2023-05-01 14:45:00|7876|7872|7880.7|7876.7|7881.4|7877.4|7875.9|7871.9|0
1682952600000|2023-05-01 14:50:00|7880.6|7876.6|7878.6|7874.6|7880.6|7876.6|7876.7|7872.7|0
1682952900000|2023-05-01 14:55:00|7878.5|7874.5|7879.9|7875.9|7881.9|7877.9|7877.9|7873.9|0
1682953200000|2023-05-01 15:00:00|7880|7876|7876.7|7872.7|7882.3|7878.3|7875.1|7871.1|0
1682953500000|2023-05-01 15:05:00|7876.6|7872.6|7876.1|7872.1|7879.1|7875.1|7875.4|7871.4|0
1682953800000|2023-05-01 15:10:00|7875.9|7871.9|7873.2|7869.2|7877.1|7873.1|7871.5|7867.5|0
1682954100000|2023-05-01 15:15:00|7873|7869|7869.2|7865.2|7873.1|7869.1|7864.7|7860.7|0
1682954400000|2023-05-01 15:20:00|7869.1|7865.1|7864.9|7860.9|7872.5|7868.5|7864.9|7860.9|0
1682954700000|2023-05-01 15:25:00|7864.8|7860.8|7867|7863|7868.7|7864.7|7863.1|7859.1|0
1682955000000|2023-05-01 15:30:00|7866.7|7862.7|7869.3|7865.3|7869.7|7865.7|7865.1|7861.1|0
1682955300000|2023-05-01 15:35:00|7869.4|7865.4|7871.6|7867.6|7872.6|7868.6|7869.1|7865.1|0
1682955600000|2023-05-01 15:40:00|7871.5|7867.5|7872.5|7868.5|7872.8|7868.8|7868.2|7864.2|0
1682955900000|2023-05-01 15:45:00|7872.4|7868.4|7872|7868|7873.1|7869.1|7870.7|7866.7|0
1682956200000|2023-05-01 15:50:00|7871.9|7867.9|7872|7868|7872.6|7868.6|7870|7866|0
1682956500000|2023-05-01 15:55:00|7871.9|7867.9|7874.2|7870.2|7874.9|7870.9|7870|7866|0
1682956800000|2023-05-01 16:00:00|7874.1|7870.1|7878.3|7874.3|7878.6|7874.6|7873.9|7869.9|0
1682957100000|2023-05-01 16:05:00|7878.4|7874.4|7878.2|7874.2|7878.6|7874.6|7875.6|7871.6|0
1682957400000|2023-05-01 16:10:00|7878.3|7874.3|7877.1|7873.1|7879.4|7875.4|7875.1|7871.1|0
1682957700000|2023-05-01 16:15:00|7877|7873|7877.9|7873.9|7879.3|7875.3|7876.4|7872.4|0
1682958000000|2023-05-01 16:20:00|7878|7874|7878.7|7874.7|7879.6|7875.6|7877.6|7873.6|0
1682958300000|2023-05-01 16:25:00|7878.6|7874.6|7878.8|7874.8|7881|7877|7877.8|7873.8|0
1682958600000|2023-05-01 16:30:00|7878.9|7874.9|7883.1|7879.1|7884.9|7880.9|7878.9|7874.9|0
1682958900000|2023-05-01 16:35:00|7883.2|7879.2|7885.5|7881.5|7887.9|7883.9|7881.8|7877.8|0
1682959200000|2023-05-01 16:40:00|7885.4|7881.4|7882.2|7878.2|7886.4|7882.4|7882.2|7878.2|0
1682959500000|2023-05-01 16:45:00|7882.1|7878.1|7879.2|7875.2|7882.6|7878.6|7878.9|7874.9|0
1682959800000|2023-05-01 16:50:00|7879.4|7875.4|7881.5|7877.5|7882.3|7878.3|7879.2|7875.2|0
1682960100000|2023-05-01 16:55:00|7881.6|7877.6|7882.2|7878.2|7883.5|7879.5|7880.9|7876.9|0
1682960400000|2023-05-01 17:00:00|7882.1|7878.1|7880.6|7876.6|7883.8|7879.8|7879.8|7875.8|0
1682960700000|2023-05-01 17:05:00|7880.7|7876.7|7881.1|7877.1|7883|7879|7880.5|7876.5|0
1682961000000|2023-05-01 17:10:00|7881.2|7877.2|7881.7|7877.7|7883.4|7879.4|7881.1|7877.1|0
1682961300000|2023-05-01 17:15:00|7881.6|7877.6|7880.1|7876.1|7883.7|7879.7|7878.8|7874.8|0
1682961600000|2023-05-01 17:20:00|7880.2|7876.2|7881.6|7877.6|7882.3|7878.3|7879.1|7875.1|0
1682961900000|2023-05-01 17:25:00|7881.7|7877.7|7877.3|7873.3|7882.3|7878.3|7876.6|7872.6|0
1682962200000|2023-05-01 17:30:00|7877.2|7873.2|7877.2|7873.2|7877.3|7873.3|7873.7|7869.7|0
1682962500000|2023-05-01 17:35:00|7877.1|7873.1|7875.9|7871.9|7877.5|7873.5|7873.3|7869.3|0
1682962800000|2023-05-01 17:40:00|7876|7872|7876.9|7872.9|7880.9|7876.9|7875.6|7871.6|0
1682963100000|2023-05-01 17:45:00|7877|7873|7879.2|7875.2|7880.8|7876.8|7876.5|7872.5|0
1682963400000|2023-05-01 17:50:00|7879.1|7875.1|7877.5|7873.5|7879.9|7875.9|7877.2|7873.2|0
1682963700000|2023-05-01 17:55:00|7877.6|7873.6|7879.5|7875.5|7880.2|7876.2|7876.5|7872.5|0
1682964000000|2023-05-01 18:00:00|7879.4|7875.4|7877.5|7873.5|7880.5|7876.5|7877.1|7873.1|0
1682964300000|2023-05-01 18:05:00|7877.4|7873.4|7878.4|7874.4|7878.4|7874.4|7875.1|7871.1|0
1682964600000|2023-05-01 18:10:00|7878.5|7874.5|7875.6|7871.6|7878.8|7874.8|7874.4|7870.4|0
1682964900000|2023-05-01 18:15:00|7875.7|7871.7|7873.2|7869.2|7876.4|7872.4|7873.1|7869.1|0
1682965200000|2023-05-01 18:20:00|7873.3|7869.3|7872.3|7868.3|7875.3|7871.3|7872.3|7868.3|0
1682965500000|2023-05-01 18:25:00|7872.1|7868.1|7872.7|7868.7|7873.3|7869.3|7870.8|7866.8|0
1682965800000|2023-05-01 18:30:00|7872.6|7868.6|7861.9|7857.9|7872.7|7868.7|7860.9|7856.9|0
1682966100000|2023-05-01 18:35:00|7861.8|7857.8|7863.7|7859.7|7864.3|7860.3|7859.9|7855.9|0
1682966400000|2023-05-01 18:40:00|7863.8|7859.8|7868.2|7864.2|7868.9|7864.9|7860.9|7856.9|0
1682966700000|2023-05-01 18:45:00|7868.1|7864.1|7868.1|7864.1|7869.1|7865.1|7865.8|7861.8|0
1682967000000|2023-05-01 18:50:00|7868.2|7864.2|7869.9|7865.9|7870.3|7866.3|7866.6|7862.6|0
1682967300000|2023-05-01 18:55:00|7869.8|7865.8|7870.6|7866.6|7873.6|7869.6|7869|7865|0
1682967600000|2023-05-01 19:00:00|7870.7|7866.7|7868.4|7864.4|7872.2|7868.2|7866.7|7862.7|0
1682967900000|2023-05-01 19:05:00|7868.5|7864.5|7869.3|7865.3|7870.9|7866.9|7868.5|7864.5|0
1682968200000|2023-05-01 19:10:00|7869.4|7865.4|7868.6|7864.6|7870.9|7866.9|7868|7864|0
1682968500000|2023-05-01 19:15:00|7868.5|7864.5|7866.7|7862.7|7868.6|7864.6|7865.1|7861.1|0
1682968800000|2023-05-01 19:20:00|7866.6|7862.6|7868.8|7864.8|7870.4|7866.4|7866.4|7862.4|0
1682969100000|2023-05-01 19:25:00|7868.9|7864.9|7867.4|7863.4|7869.4|7865.4|7866.8|7862.8|0
1682969400000|2023-05-01 19:30:00|7867.5|7863.5|7866.8|7862.8|7869.6|7865.6|7865.8|7861.8|0
1682969700000|2023-05-01 19:35:00|7866.9|7862.9|7861.7|7857.7|7867.2|7863.2|7861|7857|0
1682970000000|2023-05-01 19:40:00|7861.6|7857.6|7866.5|7862.5|7866.9|7862.9|7860.7|7856.7|0
1682970300000|2023-05-01 19:45:00|7866.6|7862.6|7870.6|7866.6|7871.7|7867.7|7866.6|7862.6|0
1682970600000|2023-05-01 19:50:00|7871.3|7867.3|7869|7865|7872.6|7868.6|7866.7|7862.7|0
1682970900000|2023-05-01 19:55:00|7868.9|7864.9|7865.6|7861.6|7871.9|7867.9|7865.6|7861.6|0
1682971200000|2023-05-01 20:00:00|7865.5|7861.5|7868.9|7864.9|7870.2|7866.2|7864.5|7860.5|0
1682971500000|2023-05-01 20:05:00|7868.8|7864.8|7867.5|7863.5|7868.9|7864.9|7865.7|7861.7|0
1682971800000|2023-05-01 20:10:00|7867.4|7863.4|7867.9|7863.9|7867.9|7863.9|7866.2|7862.2|0
1682972100000|2023-05-01 20:15:00|7868|7864|7868.1|7864.1|7868.8|7864.8|7867.2|7863.2|0
1682972400000|2023-05-01 20:20:00|7868|7864|7865.9|7861.9|7868.8|7864.8|7865.6|7861.6|0
1682972700000|2023-05-01 20:25:00|7866|7862|7866.5|7862.5|7867.5|7863.5|7865.9|7861.9|0
1682973000000|2023-05-01 20:30:00|7866.4|7862.4|7865.2|7861.2|7866.5|7862.5|7865.2|7861.2|0
1682973300000|2023-05-01 20:35:00|7865.1|7861.1|7862.6|7858.6|7865.4|7861.4|7862.6|7858.6|0
1682973600000|2023-05-01 20:40:00|7862.5|7858.5|7862.3|7858.3|7864.1|7860.1|7862.3|7858.3|0
1682973900000|2023-05-01 20:45:00|7862|7858|7860.9|7856.9|7862.6|7858.6|7859.4|7855.4|0
1682974200000|2023-05-01 20:50:00|7860.7|7856.7|7859.9|7855.9|7860.7|7856.7|7859.7|7855.7|0
1682974500000|2023-05-01 20:55:00|7860|7856|7861.1|7857.1|7861.5|7857.5|7859.3|7855.3|0
1682974800000|2023-05-01 21:00:00|7861.2|7857.2|7861.1|7857.1|7861.8|7857.8|7860.8|7856.8|0
1682975100000|2023-05-01 21:05:00|7861.2|7857.2|7860.4|7856.4|7861.2|7857.2|7860.4|7856.4|0
1682975400000|2023-05-01 21:10:00|7860.6|7856.6|7862|7858|7862.4|7858.4|7860.4|7856.4|0
1682975700000|2023-05-01 21:15:00|7862.1|7858.1|7862|7858|7862.4|7858.4|7862|7858|0
1682976000000|2023-05-01 21:20:00|7861.9|7857.9|7862.3|7858.3|7862.3|7858.3|7861.7|7857.7|0
1682976300000|2023-05-01 21:25:00|7862.2|7858.2|7862.1|7858.1|7862.6|7858.6|7862.1|7858.1|0
1682976600000|2023-05-01 21:30:00|7862.2|7858.2|7862.1|7858.1|7862.4|7858.4|7862.1|7858.1|0
1682976900000|2023-05-01 21:35:00|7862|7858|7864.1|7860.1|7864.2|7860.2|7861.6|7857.6|0
1682977200000|2023-05-01 21:40:00|7864|7860|7864.2|7860.2|7864.2|7860.2|7863.9|7859.9|0
1682977500000|2023-05-01 21:45:00|7864.3|7860.3|7864|7860|7864.3|7860.3|7864|7860|0
1682977800000|2023-05-01 21:50:00|7864.1|7860.1|7863.8|7859.8|7864.2|7860.2|7863.7|7859.7|0
1682978100000|2023-05-01 21:55:00|7863.7|7859.7|7863.3|7859.3|7863.8|7859.8|7863.2|7859.2|0
1682978400000|2023-05-01 22:00:00|7863.2|7859.2|7862.7|7858.7|7863.8|7859.8|7860.4|7856.4|0
1682978700000|2023-05-01 22:05:00|7862.8|7858.8|7862.4|7858.4|7863.1|7859.1|7861.7|7857.7|0
1682979000000|2023-05-01 22:10:00|7862.6|7858.6|7861.8|7857.8|7863.1|7859.1|7861.6|7857.6|0
1682979300000|2023-05-01 22:15:00|7861.9|7857.9|7862|7858|7862|7858|7861.3|7857.3|0
1682979600000|2023-05-01 22:20:00|7861.8|7857.8|7861.7|7857.7|7862.3|7858.3|7861.7|7857.7|0
1682979900000|2023-05-01 22:25:00|7861.8|7857.8|7863.4|7859.4|7863.6|7859.6|7861.7|7857.7|0
1682980200000|2023-05-01 22:30:00|7863.3|7859.3|7864|7860|7864.7|7860.7|7863|7859|0
1682980500000|2023-05-01 22:35:00|7864.1|7860.1|7864.3|7860.3|7864.7|7860.7|7864.1|7860.1|0
1682980800000|2023-05-01 22:40:00|7864.2|7860.2|7863.4|7859.4|7864.3|7860.3|7862.8|7858.8|0
1682981100000|2023-05-01 22:45:00|7863.6|7859.6|7862.4|7858.4|7864|7860|7862.4|7858.4|0
1682981400000|2023-05-01 22:50:00|7862.5|7858.5|7863|7859|7863|7859|7861.4|7857.4|0
1682981700000|2023-05-01 22:55:00|7863.1|7859.1|7862.9|7858.9|7863.3|7859.3|7862.9|7858.9|0
1682982000000|2023-05-01 23:00:00|7862.8|7858.8|7864.2|7860.2|7864.2|7860.2|7862.7|7858.7|0
1682982300000|2023-05-01 23:05:00|7864.3|7860.3|7864.6|7860.6|7864.6|7860.6|7864.2|7860.2|0
1682982600000|2023-05-01 23:10:00|7864.7|7860.7|7864.2|7860.2|7865|7861|7863.9|7859.9|0
1682982900000|2023-05-01 23:15:00|7864.1|7860.1|7863.6|7859.6|7864.2|7860.2|7863.6|7859.6|0
1682983200000|2023-05-01 23:20:00|7863.5|7859.5|7862.9|7858.9|7863.9|7859.9|7862.7|7858.7|0
1682983500000|2023-05-01 23:25:00|7862.8|7858.8|7862.6|7858.6|7863.3|7859.3|7862.3|7858.3|0
1682983800000|2023-05-01 23:30:00|7862.4|7858.4|7862.2|7858.2|7862.6|7858.6|7861.9|7857.9|0
1682984100000|2023-05-01 23:35:00|7862.1|7858.1|7862.9|7858.9|7863.2|7859.2|7861.9|7857.9|0
1682984400000|2023-05-01 23:40:00|7863|7859|7863.2|7859.2|7863.5|7859.5|7862.9|7858.9|0
1682984700000|2023-05-01 23:45:00|7863.1|7859.1|7862.6|7858.6|7863.5|7859.5|7862.6|7858.6|0
1682985000000|2023-05-01 23:50:00|7862.7|7858.7|7861.2|7857.2|7863.5|7859.5|7861.2|7857.2|0
1682985300000|2023-05-01 23:55:00|7861.1|7857.1|7856.6|7852.6|7861.2|7857.2|7854.9|7850.9|0
1682985600000|2023-05-02 00:00:00|7856.4|7852.4|7869.4|7866.4|7870.9|7867.9|7852.2|7848.2|466
1682985900000|2023-05-02 00:05:00|7869.9|7866.9|7873.9|7870.9|7873.9|7870.9|7869.4|7866.4|120
1682986200000|2023-05-02 00:10:00|7874.1|7871.1|7871.6|7868.6|7874.9|7871.9|7871.6|7868.6|79
1682986500000|2023-05-02 00:15:00|7871.9|7868.9|7874.4|7871.4|7874.4|7871.4|7870.4|7867.4|203
1682986800000|2023-05-02 00:20:00|7873.6|7870.6|7871.6|7868.6|7873.6|7870.6|7870.6|7867.6|88
1682987100000|2023-05-02 00:25:00|7871.9|7868.9|7871.1|7868.1|7873.1|7870.1|7871.1|7868.1|32
1682987400000|2023-05-02 00:30:00|7871.4|7868.4|7873.6|7870.6|7874.4|7871.4|7871.1|7868.1|76
1682987700000|2023-05-02 00:35:00|7873.9|7870.9|7873.4|7870.4|7874.9|7871.9|7873.1|7870.1|36
1682988000000|2023-05-02 00:40:00|7873.6|7870.6|7875.4|7872.4|7875.4|7872.4|7873.6|7870.6|29
1682988300000|2023-05-02 00:45:00|7876.1|7873.1|7874.9|7871.9|7876.4|7873.4|7874.6|7871.6|23
1682988600000|2023-05-02 00:50:00|7875.6|7872.6|7875.6|7872.6|7876.4|7873.4|7874.9|7871.9|21
1682988900000|2023-05-02 00:55:00|7875.4|7872.4|7876.1|7873.1|7876.4|7873.4|7875.4|7872.4|12
1682989200000|2023-05-02 01:00:00|7876.4|7873.4|7875.4|7872.4|7876.4|7873.4|7874.9|7871.9|24
1682989500000|2023-05-02 01:05:00|7875.9|7872.9|7877.9|7874.9|7877.9|7874.9|7875.9|7872.9|18
1682989800000|2023-05-02 01:10:00|7878.4|7875.4|7876.9|7873.9|7878.4|7875.4|7876.6|7873.6|37
1682990100000|2023-05-02 01:15:00|7877.1|7874.1|7879.6|7876.6|7879.9|7876.9|7876.4|7873.4|64
1682990400000|2023-05-02 01:20:00|7879.9|7876.9|7881.6|7878.6|7882.6|7879.6|7879.9|7876.9|23
1682990700000|2023-05-02 01:25:00|7881.9|7878.9|7882.1|7879.1|7883.4|7880.4|7880.6|7877.6|16
1682991000000|2023-05-02 01:30:00|7882.4|7879.4|7883.6|7880.6|7884.9|7881.9|7882.1|7879.1|35
1682991300000|2023-05-02 01:35:00|7883.4|7880.4|7885.6|7882.6|7886.4|7883.4|7883.4|7880.4|17
1682991600000|2023-05-02 01:40:00|7885.4|7882.4|7882.1|7879.1|7885.4|7882.4|7882.1|7879.1|9
1682991900000|2023-05-02 01:45:00|7882.4|7879.4|7877.9|7874.9|7882.6|7879.6|7877.9|7874.9|30
1682992200000|2023-05-02 01:50:00|7877.4|7874.4|7878.6|7875.6|7880.4|7877.4|7877.1|7874.1|39
1682992500000|2023-05-02 01:55:00|7878.9|7875.9|7879.6|7876.6|7880.1|7877.1|7878.9|7875.9|12
1682992800000|2023-05-02 02:00:00|7880.1|7877.1|7879.1|7876.1|7880.6|7877.6|7878.4|7875.4|26
1682993100000|2023-05-02 02:05:00|7878.9|7875.9|7876.1|7873.1|7879.1|7876.1|7875.6|7872.6|9
1682993400000|2023-05-02 02:10:00|7875.9|7872.9|7878.6|7875.6|7878.6|7875.6|7874.9|7871.9|26
1682993700000|2023-05-02 02:15:00|7878.9|7875.9|7877.6|7874.6|7879.1|7876.1|7876.4|7873.4|12
1682994000000|2023-05-02 02:20:00|7878.1|7875.1|7877.1|7874.1|7878.4|7875.4|7876.1|7873.1|14
1682994300000|2023-05-02 02:25:00|7877.4|7874.4|7876.6|7873.6|7878.1|7875.1|7875.6|7872.6|71
1682994600000|2023-05-02 02:30:00|7876.9|7873.9|7877.4|7874.4|7877.4|7874.4|7874.9|7871.9|47
1682994900000|2023-05-02 02:35:00|7877.1|7874.1|7878.6|7875.6|7878.6|7875.6|7876.4|7873.4|43
1682995200000|2023-05-02 02:40:00|7878.4|7875.4|7877.6|7874.6|7878.4|7875.4|7876.6|7873.6|23
1682995500000|2023-05-02 02:45:00|7877.1|7874.1|7878.1|7875.1|7878.6|7875.6|7877.1|7874.1|11
1682995800000|2023-05-02 02:50:00|7878.6|7875.6|7879.1|7876.1|7879.1|7876.1|7878.6|7875.6|4
1682996100000|2023-05-02 02:55:00|7879.4|7876.4|7879.9|7876.9|7879.9|7876.9|7879.1|7876.1|1
1682996400000|2023-05-02 03:00:00|7880.1|7877.1|7880.6|7877.6|7880.6|7877.6|7880.1|7877.1|4
1682996700000|2023-05-02 03:05:00|7880.9|7877.9|7880.9|7877.9|7881.1|7878.1|7880.1|7877.1|13
1682997000000|2023-05-02 03:10:00|7881.1|7878.1|7882.6|7879.6|7882.6|7879.6|7881.1|7878.1|10
1682997300000|2023-05-02 03:15:00|7882.4|7879.4|7882.4|7879.4|7882.4|7879.4|7882.1|7879.1|6
1682997600000|2023-05-02 03:20:00|7882.1|7879.1|7881.1|7878.1|7882.1|7879.1|7880.4|7877.4|17
1682997900000|2023-05-02 03:25:00|7880.9|7877.9|7880.6|7877.6|7881.1|7878.1|7880.1|7877.1|8
1682998200000|2023-05-02 03:30:00|7880.4|7877.4|7881.4|7878.4|7881.6|7878.6|7880.4|7877.4|9
1682998500000|2023-05-02 03:35:00|7881.6|7878.6|7882.1|7879.1|7882.1|7879.1|7881.1|7878.1|16
1682998800000|2023-05-02 03:40:00|7881.9|7878.9|7881.6|7878.6|7882.4|7879.4|7881.4|7878.4|7
1682999100000|2023-05-02 03:45:00|7881.4|7878.4|7881.6|7878.6|7881.6|7878.6|7880.6|7877.6|16
1682999400000|2023-05-02 03:50:00|7882.1|7879.1|7882.1|7879.1|7882.6|7879.6|7881.9|7878.9|17
1682999700000|2023-05-02 03:55:00|7882.4|7879.4|7882.6|7879.6|7882.9|7879.9|7882.1|7879.1|2
1683000000000|2023-05-02 04:00:00|7882.1|7879.1|7881.1|7878.1|7883.6|7880.6|7881.1|7878.1|61
1683000300000|2023-05-02 04:05:00|7881.4|7878.4|7882.1|7879.1|7882.6|7879.6|7881.1|7878.1|19
1683000600000|2023-05-02 04:10:00|7882.4|7879.4|7883.6|7880.6|7883.6|7880.6|7881.4|7878.4|65
1683000900000|2023-05-02 04:15:00|7883.4|7880.4|7883.1|7880.1|7884.4|7881.4|7883.1|7880.1|38
1683001200000|2023-05-02 04:20:00|7882.9|7879.9|7883.4|7880.4|7883.9|7880.9|7882.6|7879.6|71
1683001500000|2023-05-02 04:25:00|7883.1|7880.1|7883.4|7880.4|7883.4|7880.4|7883.1|7880.1|20
1683001800000|2023-05-02 04:30:00|7883.1|7880.1|7879.6|7876.6|7883.4|7880.4|7874.1|7871.1|206
1683002100000|2023-05-02 04:35:00|7879.4|7876.4|7884.1|7881.1|7884.4|7881.4|7879.4|7876.4|49
1683002400000|2023-05-02 04:40:00|7884.4|7881.4|7883.1|7880.1|7884.4|7881.4|7881.1|7878.1|42
1683002700000|2023-05-02 04:45:00|7883.4|7880.4|7883.4|7880.4|7884.9|7881.9|7882.9|7879.9|21
1683003000000|2023-05-02 04:50:00|7883.1|7880.1|7884.6|7881.6|7885.4|7882.4|7882.6|7879.6|34
1683003300000|2023-05-02 04:55:00|7884.1|7881.1|7881.1|7878.1|7884.1|7881.1|7881.1|7878.1|81
1683003600000|2023-05-02 05:00:00|7880.9|7877.9|7881.1|7878.1|7885.1|7882.1|7880.4|7877.4|158
1683003900000|2023-05-02 05:05:00|7880.9|7877.9|7881.6|7878.6|7881.9|7878.9|7879.1|7876.1|30
1683004200000|2023-05-02 05:10:00|7881.4|7878.4|7883.1|7880.1|7883.4|7880.4|7880.6|7877.6|44
1683004500000|2023-05-02 05:15:00|7882.9|7879.9|7884.6|7881.6|7885.4|7882.4|7882.1|7879.1|53
1683004800000|2023-05-02 05:20:00|7885.1|7882.1|7884.1|7881.1|7885.9|7882.9|7883.6|7880.6|54
1683005100000|2023-05-02 05:25:00|7884.4|7881.4|7885.4|7882.4|7885.9|7882.9|7883.6|7880.6|36
1683005400000|2023-05-02 05:30:00|7885.1|7882.1|7887.6|7884.6|7887.6|7884.6|7884.6|7881.6|52
1683005700000|2023-05-02 05:35:00|7887.4|7884.4|7888.6|7885.6|7889.9|7886.9|7886.9|7883.9|82
1683006000000|2023-05-02 05:40:00|7888.1|7885.1|7887.1|7884.1|7888.6|7885.6|7886.6|7883.6|19
1683006300000|2023-05-02 05:45:00|7887.4|7884.4|7887.6|7884.6|7888.4|7885.4|7886.9|7883.9|53
1683006600000|2023-05-02 05:50:00|7887.9|7884.9|7886.4|7883.4|7888.4|7885.4|7886.1|7883.1|37
1683006900000|2023-05-02 05:55:00|7886.9|7883.9|7885.4|7882.4|7887.4|7884.4|7885.4|7882.4|74
1683007200000|2023-05-02 06:00:00|7885.9|7882.9|7887.9|7885.9|7889.6|7887.6|7882.9|7880.9|455
1683007500000|2023-05-02 06:05:00|7887.6|7885.6|7883.1|7881.1|7888.6|7886.6|7882.9|7880.9|229
1683007800000|2023-05-02 06:10:00|7883.6|7881.6|7881.9|7879.9|7883.6|7881.6|7880.9|7878.9|142
1683008100000|2023-05-02 06:15:00|7881.6|7879.6|7881.4|7879.4|7883.1|7881.1|7880.6|7878.6|160
1683008400000|2023-05-02 06:20:00|7881.9|7879.9|7881.6|7879.6|7882.9|7880.9|7880.1|7878.1|164
1683008700000|2023-05-02 06:25:00|7881.9|7879.9|7878.6|7876.6|7882.4|7880.4|7878.4|7876.4|106
1683009000000|2023-05-02 06:30:00|7878.4|7876.4|7881.6|7879.6|7883.1|7881.1|7878.4|7876.4|131
1683009300000|2023-05-02 06:35:00|7882.1|7880.1|7882.4|7880.4|7882.6|7880.6|7879.9|7877.9|101
1683009600000|2023-05-02 06:40:00|7882.1|7880.1|7883.4|7881.4|7884.9|7882.9|7882.1|7880.1|136
1683009900000|2023-05-02 06:45:00|7883.9|7881.9|7886.9|7884.9|7887.4|7885.4|7883.9|7881.9|105
1683010200000|2023-05-02 06:50:00|7887.4|7885.4|7887.9|7885.9|7888.4|7886.4|7885.9|7883.9|184
1683010500000|2023-05-02 06:55:00|7888.4|7886.4|7884.4|7882.4|7889.1|7887.1|7884.4|7882.4|258
1683010800000|2023-05-02 07:00:00|7884.1|7882.1|7878.1|7877.1|7884.9|7883.9|7862.9|7861.9|6315
1683011100000|2023-05-02 07:05:00|7878.4|7877.4|7889.9|7888.9|7895.9|7894.9|7878.4|7877.4|2311
1683011400000|2023-05-02 07:10:00|7890.1|7889.1|7890.4|7889.4|7896.1|7895.1|7889.4|7888.4|1521
1683011700000|2023-05-02 07:15:00|7891.4|7890.4|7889.6|7888.6|7897.6|7896.6|7889.6|7888.6|1181
1683012000000|2023-05-02 07:20:00|7889.9|7888.9|7883.4|7882.4|7892.9|7891.9|7882.9|7881.9|1389
1683012300000|2023-05-02 07:25:00|7883.1|7882.1|7888.4|7887.4|7892.1|7891.1|7879.1|7878.1|887
1683012600000|2023-05-02 07:30:00|7888.9|7887.9|7887.4|7886.4|7891.6|7890.6|7885.4|7884.4|1002
1683012900000|2023-05-02 07:35:00|7887.6|7886.6|7884.6|7883.6|7887.9|7886.9|7879.4|7878.4|735
1683013200000|2023-05-02 07:40:00|7884.4|7883.4|7884.4|7883.4|7888.9|7887.9|7883.4|7882.4|635
1683013500000|2023-05-02 07:45:00|7884.6|7883.6|7882.1|7881.1|7884.6|7883.6|7879.6|7878.6|590
1683013800000|2023-05-02 07:50:00|7882.4|7881.4|7874.6|7873.6|7885.4|7884.4|7874.6|7873.6|845
1683014100000|2023-05-02 07:55:00|7874.4|7873.4|7873.4|7872.4|7877.9|7876.9|7871.6|7870.6|687
1683014400000|2023-05-02 08:00:00|7872.9|7871.9|7860.4|7859.4|7872.9|7871.9|7859.4|7858.4|1411
1683014700000|2023-05-02 08:05:00|7859.9|7858.9|7861.9|7860.9|7865.9|7864.9|7857.9|7856.9|957
1683015000000|2023-05-02 08:10:00|7861.4|7860.4|7869.4|7868.4|7870.4|7869.4|7859.4|7858.4|669
1683015300000|2023-05-02 08:15:00|7869.6|7868.6|7867.4|7866.4|7871.4|7870.4|7865.9|7864.9|575
1683015600000|2023-05-02 08:20:00|7867.1|7866.1|7863.9|7862.9|7870.6|7869.6|7862.9|7861.9|850
1683015900000|2023-05-02 08:25:00|7863.6|7862.6|7866.4|7865.4|7869.1|7868.1|7863.4|7862.4|462
1683016200000|2023-05-02 08:30:00|7865.4|7864.4|7864.4|7863.4|7868.9|7867.9|7863.9|7862.9|517
1683016500000|2023-05-02 08:35:00|7864.1|7863.1|7866.1|7865.1|7866.6|7865.6|7859.4|7858.4|520
1683016800000|2023-05-02 08:40:00|7865.9|7864.9|7871.4|7870.4|7872.1|7871.1|7863.9|7862.9|517
1683017100000|2023-05-02 08:45:00|7871.6|7870.6|7871.4|7870.4|7872.4|7871.4|7868.6|7867.6|508
1683017400000|2023-05-02 08:50:00|7871.1|7870.1|7868.1|7867.1|7871.4|7870.4|7866.4|7865.4|479
1683017700000|2023-05-02 08:55:00|7867.9|7866.9|7868.9|7867.9|7869.6|7868.6|7866.1|7865.1|508
1683018000000|2023-05-02 09:00:00|7867.1|7866.1|7870.9|7869.9|7872.4|7871.4|7866.9|7865.9|590
1683018300000|2023-05-02 09:05:00|7870.4|7869.4|7865.6|7864.6|7871.1|7870.1|7863.9|7862.9|599
1683018600000|2023-05-02 09:10:00|7865.4|7864.4|7867.9|7866.9|7870.1|7869.1|7865.4|7864.4|709
1683018900000|2023-05-02 09:15:00|7868.1|7867.1|7873.6|7872.6|7874.9|7873.9|7868.1|7867.1|467
1683019200000|2023-05-02 09:20:00|7873.9|7872.9|7877.4|7876.4|7877.4|7876.4|7872.4|7871.4|561
1683019500000|2023-05-02 09:25:00|7876.9|7875.9|7872.9|7871.9|7877.9|7876.9|7871.1|7870.1|524
1683019800000|2023-05-02 09:30:00|7873.1|7872.1|7871.9|7870.9|7873.9|7872.9|7869.6|7868.6|421
1683020100000|2023-05-02 09:35:00|7871.4|7870.4|7875.9|7874.9|7876.9|7875.9|7871.4|7870.4|354
1683020400000|2023-05-02 09:40:00|7876.1|7875.1|7880.1|7879.1|7880.9|7879.9|7876.1|7875.1|544
1683020700000|2023-05-02 09:45:00|7880.4|7879.4|7877.4|7876.4|7881.6|7880.6|7877.4|7876.4|352
1683021000000|2023-05-02 09:50:00|7876.9|7875.9|7871.9|7870.9|7877.4|7876.4|7871.4|7870.4|391
1683021300000|2023-05-02 09:55:00|7871.6|7870.6|7867.9|7866.9|7872.1|7871.1|7866.9|7865.9|672
1683021600000|2023-05-02 10:00:00|7866.9|7865.9|7863.9|7862.9|7867.9|7866.9|7860.9|7859.9|885
1683021900000|2023-05-02 10:05:00|7863.4|7862.4|7867.9|7866.9|7868.4|7867.4|7863.4|7862.4|373
1683022200000|2023-05-02 10:10:00|7867.1|7866.1|7865.9|7864.9|7868.4|7867.4|7864.4|7863.4|411
1683022500000|2023-05-02 10:15:00|7865.6|7864.6|7864.9|7863.9|7866.6|7865.6|7864.4|7863.4|368
1683022800000|2023-05-02 10:20:00|7864.6|7863.6|7865.4|7864.4|7866.4|7865.4|7864.1|7863.1|395
1683023100000|2023-05-02 10:25:00|7865.6|7864.6|7869.9|7868.9|7870.1|7869.1|7863.9|7862.9|340
1683023400000|2023-05-02 10:30:00|7869.4|7868.4|7869.4|7868.4|7869.9|7868.9|7866.9|7865.9|240
1683023700000|2023-05-02 10:35:00|7869.6|7868.6|7872.1|7871.1|7873.9|7872.9|7869.6|7868.6|405
1683024000000|2023-05-02 10:40:00|7872.4|7871.4|7867.9|7866.9|7873.9|7872.9|7867.9|7866.9|333
1683024300000|2023-05-02 10:45:00|7867.6|7866.6|7870.4|7869.4|7872.1|7871.1|7867.4|7866.4|292
1683024600000|2023-05-02 10:50:00|7870.6|7869.6|7870.6|7869.6|7873.4|7872.4|7869.9|7868.9|272
1683024900000|2023-05-02 10:55:00|7870.9|7869.9|7869.1|7868.1|7871.4|7870.4|7868.1|7867.1|578
1683025200000|2023-05-02 11:00:00|7869.6|7868.6|7867.4|7866.4|7870.9|7869.9|7866.9|7865.9|553
1683025500000|2023-05-02 11:05:00|7867.9|7866.9|7872.4|7871.4|7872.4|7871.4|7867.4|7866.4|314
1683025800000|2023-05-02 11:10:00|7871.9|7870.9|7873.9|7872.9|7873.9|7872.9|7871.1|7870.1|310
1683026100000|2023-05-02 11:15:00|7874.1|7873.1|7874.4|7873.4|7876.4|7875.4|7872.6|7871.6|266
1683026400000|2023-05-02 11:20:00|7874.1|7873.1|7871.4|7870.4|7874.4|7873.4|7870.9|7869.9|274
1683026700000|2023-05-02 11:25:00|7871.6|7870.6|7869.6|7868.6|7871.9|7870.9|7868.6|7867.6|281
1683027000000|2023-05-02 11:30:00|7869.4|7868.4|7868.6|7867.6|7869.9|7868.9|7867.9|7866.9|250
1683027300000|2023-05-02 11:35:00|7868.4|7867.4|7866.9|7865.9|7871.4|7870.4|7866.6|7865.6|302
1683027600000|2023-05-02 11:40:00|7867.3|7866.3|7867.8|7866.8|7869.3|7868.3|7866.3|7865.3|309
1683027900000|2023-05-02 11:45:00|7867.3|7866.3|7864.8|7863.8|7868.8|7867.8|7864.3|7863.3|425
1683028200000|2023-05-02 11:50:00|7865.3|7864.3|7866.5|7865.5|7867.3|7866.3|7864.8|7863.8|282
1683028500000|2023-05-02 11:55:00|7866.3|7865.3|7865.8|7864.8|7867.5|7866.5|7865.3|7864.3|211
1683028800000|2023-05-02 12:00:00|7865.3|7864.3|7865.3|7864.3|7865.3|7864.3|7861.8|7860.8|390
1683029100000|2023-05-02 12:05:00|7865|7864|7864.8|7863.8|7865.3|7864.3|7863.3|7862.3|205
1683029400000|2023-05-02 12:10:00|7864.5|7863.5|7862.8|7861.8|7864.5|7863.5|7862.3|7861.3|289
1683029700000|2023-05-02 12:15:00|7862.5|7861.5|7859.3|7858.3|7862.8|7861.8|7858.8|7857.8|263
1683030000000|2023-05-02 12:20:00|7859.8|7858.8|7860.5|7859.5|7861.8|7860.8|7859.3|7858.3|300
1683030300000|2023-05-02 12:25:00|7860.8|7859.8|7860.8|7859.8|7862.8|7861.8|7860.3|7859.3|254
1683030600000|2023-05-02 12:30:00|7860.5|7859.5|7857.8|7856.8|7860.5|7859.5|7856.3|7855.3|549
1683030900000|2023-05-02 12:35:00|7857.5|7856.5|7854.3|7853.3|7858.3|7857.3|7854.3|7853.3|359
1683031200000|2023-05-02 12:40:00|7854|7853|7852.8|7851.8|7854.5|7853.5|7851.3|7850.3|463
1683031500000|2023-05-02 12:45:00|7852.5|7851.5|7850.8|7849.8|7852.8|7851.8|7849.3|7848.3|444
1683031800000|2023-05-02 12:50:00|7850.5|7849.5|7856.8|7855.8|7856.8|7855.8|7850.3|7849.3|504
1683032100000|2023-05-02 12:55:00|7857|7856|7858|7857|7860.3|7859.3|7856.8|7855.8|394
1683032400000|2023-05-02 13:00:00|7858.3|7857.3|7853.8|7852.8|7858.3|7857.3|7853.3|7852.3|517
1683032700000|2023-05-02 13:05:00|7854|7853|7852.3|7851.3|7854|7853|7848.3|7847.3|547
1683033000000|2023-05-02 13:10:00|7852|7851|7847|7846|7853.3|7852.3|7847|7846|627
1683033300000|2023-05-02 13:15:00|7846.8|7845.8|7847.5|7846.5|7848.3|7847.3|7846|7845|382
1683033600000|2023-05-02 13:20:00|7847.8|7846.8|7848.3|7847.3|7851.3|7850.3|7847.3|7846.3|444
1683033900000|2023-05-02 13:25:00|7848.5|7847.5|7847.8|7846.8|7849.5|7848.5|7846|7845|528
1683034200000|2023-05-02 13:30:00|7847.5|7846.5|7837.3|7836.3|7847.8|7846.8|7833|7832|1467
1683034500000|2023-05-02 13:35:00|7837|7836|7840.8|7839.8|7840.8|7839.8|7832.8|7831.8|971
1683034800000|2023-05-02 13:40:00|7841|7840|7839|7838|7844.8|7843.8|7837.8|7836.8|749
1683035100000|2023-05-02 13:45:00|7838.8|7837.8|7830.3|7829.3|7838.8|7837.8|7830.3|7829.3|1120
1683035400000|2023-05-02 13:50:00|7830|7829|7833.8|7832.8|7834.5|7833.5|7826.3|7825.3|892
1683035700000|2023-05-02 13:55:00|7833.5|7832.5|7829.5|7828.5|7834.8|7833.8|7827.3|7826.3|860
1683036000000|2023-05-02 14:00:00|7830.5|7829.5|7817.8|7816.8|7832|7831|7817.3|7816.3|1505
1683036300000|2023-05-02 14:05:00|7817.5|7816.5|7809.8|7808.8|7817.5|7816.5|7805.8|7804.8|1486
1683036600000|2023-05-02 14:10:00|7810.3|7809.3|7801.3|7800.3|7811|7810|7797.8|7796.8|1783
1683036900000|2023-05-02 14:15:00|7801.5|7800.5|7802|7801|7809.3|7808.3|7797.8|7796.8|1784
1683037200000|2023-05-02 14:20:00|7801.8|7800.8|7799.3|7798.3|7803.3|7802.3|7794.8|7793.8|1289
1683037500000|2023-05-02 14:25:00|7799.5|7798.5|7799.5|7798.5|7805.3|7804.3|7795.8|7794.8|1214
1683037800000|2023-05-02 14:30:00|7799.8|7798.8|7794|7793|7800.3|7799.3|7792|7791|1765
1683038100000|2023-05-02 14:35:00|7794.3|7793.3|7789.8|7788.8|7797.5|7796.5|7786.5|7785.5|1826
1683038400000|2023-05-02 14:40:00|7789.5|7788.5|7786.8|7785.8|7795.5|7794.5|7786|7785|1512
1683038700000|2023-05-02 14:45:00|7787.5|7786.5|7787.5|7786.5|7790.5|7789.5|7781|7780|1958
1683039000000|2023-05-02 14:50:00|7787.3|7786.3|7786.3|7785.3|7793.3|7792.3|7782.3|7781.3|1023
1683039300000|2023-05-02 14:55:00|7786|7785|7784.8|7783.8|7787.3|7786.3|7782.8|7781.8|911
1683039600000|2023-05-02 15:00:00|7784.3|7783.3|7789.3|7788.3|7789.3|7788.3|7778.8|7777.8|1797
1683039900000|2023-05-02 15:05:00|7789.5|7788.5|7785|7784|7791.3|7790.3|7782.3|7781.3|1123
1683040200000|2023-05-02 15:10:00|7784.8|7783.8|7782.3|7781.3|7786.3|7785.3|7781|7780|1103
1683040500000|2023-05-02 15:15:00|7782|7781|7781.5|7780.5|7787|7786|7780.5|7779.5|1269
1683040800000|2023-05-02 15:20:00|7781.8|7780.8|7777.3|7776.3|7783|7782|7776.8|7775.8|1805
1683041100000|2023-05-02 15:25:00|7777|7776|7772.8|7770.8|7779.3|7778.3|7772.3|7770.8|4726
1683041400000|2023-05-02 15:30:00|7773.3|7771.3|7771.8|7769.8|7774.8|7772.8|7763.8|7761.8|7611
1683041700000|2023-05-02 15:35:00|7772|7770|7776.3|7774.3|7779.3|7777.3|7771.5|7769.5|2080
1683042000000|2023-05-02 15:40:00|7776.5|7774.5|7780|7778|7783.3|7781.3|7774.8|7772.8|976
1683042300000|2023-05-02 15:45:00|7779.8|7777.8|7781.5|7779.5|7783.3|7781.3|7779.8|7777.8|625
1683042600000|2023-05-02 15:50:00|7781.3|7779.3|7775.8|7773.8|7782.3|7780.3|7771.8|7769.8|750
1683042900000|2023-05-02 15:55:00|7775.3|7773.3|7777.3|7775.3|7777.8|7775.8|7774.8|7772.8|409
1683043200000|2023-05-02 16:00:00|7776.8|7774.8|7776.3|7774.3|7778.8|7776.8|7772|7770|374
1683043500000|2023-05-02 16:05:00|7776|7774|7778.3|7776.3|7780.3|7778.3|7773.8|7771.8|279
1683043800000|2023-05-02 16:10:00|7778.5|7776.5|7778.3|7776.3|7778.8|7776.8|7772.8|7770.8|358
1683044100000|2023-05-02 16:15:00|7778.5|7776.5|7776.5|7774.5|7779|7777|7773.3|7771.3|488
1683044400000|2023-05-02 16:20:00|7776.3|7774.3|7775|7773|7776.3|7774.3|7770.8|7768.8|404
1683044700000|2023-05-02 16:25:00|7775.3|7773.3|7775.8|7773.8|7777.8|7775.8|7774.3|7772.3|183
1683045000000|2023-05-02 16:30:00|7775.3|7773.3|7775.3|7773.3|7776.3|7774.3|7774.8|7772.8|532
1683045300000|2023-05-02 16:35:00|7775.8|7773.8|7777.5|7775.5|7779.5|7777.5|7775.3|7773.3|278
1683045600000|2023-05-02 16:40:00|7777.3|7775.3|7776.8|7774.8|7777.8|7775.8|7774.8|7772.8|146
1683045900000|2023-05-02 16:45:00|7776.3|7774.3|7775.8|7773.8|7777.5|7775.5|7774.8|7772.8|232
1683046200000|2023-05-02 16:50:00|7775.5|7773.5|7776.8|7774.8|7778.3|7776.3|7775.3|7773.3|388
1683046500000|2023-05-02 16:55:00|7777|7775|7777.3|7775.3|7778.8|7776.8|7775.3|7773.3|253
1683046800000|2023-05-02 17:00:00|7776.8|7774.8|7780.8|7778.8|7781.3|7779.3|7775.8|7773.8|242
1683047100000|2023-05-02 17:05:00|7781|7779|7780.3|7778.3|7782.3|7780.3|7779.8|7777.8|144
1683047400000|2023-05-02 17:10:00|7780.5|7778.5|7780|7778|7783.5|7781.5|7779.8|7777.8|240
1683047700000|2023-05-02 17:15:00|7779.8|7777.8|7783.3|7781.3|7784.3|7782.3|7779.8|7777.8|205
1683048000000|2023-05-02 17:20:00|7783.5|7781.5|7783|7781|7783.8|7781.8|7780.8|7778.8|110
1683048300000|2023-05-02 17:25:00|7783.3|7781.3|7782.5|7780.5|7784.8|7782.8|7782.3|7780.3|190
1683048600000|2023-05-02 17:30:00|7782.3|7780.3|7782.3|7780.3|7784.3|7782.3|7780.8|7778.8|270
1683048900000|2023-05-02 17:35:00|7782.5|7780.5|7782.8|7780.8|7784.3|7782.3|7782.3|7780.3|133
1683049200000|2023-05-02 17:40:00|7783|7781|7783.3|7781.3|7783.8|7781.8|7781.8|7779.8|139
1683049500000|2023-05-02 17:45:00|7783.8|7781.8|7786.8|7784.8|7787.8|7785.8|7783.8|7781.8|100
1683049800000|2023-05-02 17:50:00|7787|7785|7790.8|7788.8|7792.3|7790.3|7787|7785|218
1683050100000|2023-05-02 17:55:00|7791.3|7789.3|7788.3|7786.3|7791.8|7789.8|7788.3|7786.3|179
1683050400000|2023-05-02 18:00:00|7788.5|7786.5|7786.3|7784.3|7788.8|7786.8|7783.5|7781.5|152
1683050700000|2023-05-02 18:05:00|7786.5|7784.5|7785.8|7783.8|7787.8|7785.8|7785.3|7783.3|110
1683051000000|2023-05-02 18:10:00|7786|7784|7780.3|7778.3|7786.8|7784.8|7779|7777|171
1683051300000|2023-05-02 18:15:00|7780.5|7778.5|7785.3|7783.3|7785.3|7783.3|7779.8|7777.8|173
1683051600000|2023-05-02 18:20:00|7785.5|7783.5|7784.8|7782.8|7785.8|7783.8|7783|7781|149
1683051900000|2023-05-02 18:25:00|7785.3|7783.3|7785.8|7783.8|7786.8|7784.8|7783.8|7781.8|105
1683052200000|2023-05-02 18:30:00|7786|7784|7786.8|7784.8|7787.3|7785.3|7784.8|7782.8|208
1683052500000|2023-05-02 18:35:00|7787|7785|7788.8|7786.8|7789.8|7787.8|7787|7785|184
1683052800000|2023-05-02 18:40:00|7788.5|7786.5|7788.3|7786.3|7789.3|7787.3|7785.5|7783.5|191
1683053100000|2023-05-02 18:45:00|7788|7786|7792.3|7790.3|7792.8|7790.8|7788|7786|181
1683053400000|2023-05-02 18:50:00|7792.5|7790.5|7792.8|7790.8|7794|7792|7790.5|7788.5|159
1683053700000|2023-05-02 18:55:00|7792.5|7790.5|7793.8|7791.8|7794.8|7792.8|7791.5|7789.5|191
1683054000000|2023-05-02 19:00:00|7793.5|7791.5|7791|7789|7795.8|7793.8|7790|7788|222
1683054300000|2023-05-02 19:05:00|7790.8|7788.8|7792.5|7790.5|7793.3|7791.3|7790.3|7788.3|125
1683054600000|2023-05-02 19:10:00|7792.3|7790.3|7794.3|7792.3|7795.8|7793.8|7792.3|7790.3|188
1683054900000|2023-05-02 19:15:00|7794.8|7792.8|7793.3|7791.3|7795.8|7793.8|7790.3|7788.3|210
1683055200000|2023-05-02 19:20:00|7793|7791|7793.3|7791.3|7796.3|7794.3|7792.5|7790.5|135
1683055500000|2023-05-02 19:25:00|7793.5|7791.5|7796|7794|7796.5|7794.5|7792.8|7790.8|150
1683055800000|2023-05-02 19:30:00|7795.8|7793.8|7791.3|7789.3|7796.3|7794.3|7790.5|7788.5|170
1683056100000|2023-05-02 19:35:00|7791.5|7789.5|7794.3|7792.3|7795.3|7793.3|7790.8|7788.8|190
1683056400000|2023-05-02 19:40:00|7794|7792|7796.3|7794.3|7797|7795|7793.3|7791.3|222
1683056700000|2023-05-02 19:45:00|7796.5|7794.5|7794.8|7792.8|7796.8|7794.8|7792.8|7790.8|262
1683057000000|2023-05-02 19:50:00|7794|7792|7798.8|7796.8|7799.5|7797.5|7794|7792|427
1683057300000|2023-05-02 19:55:00|7799.3|7797.3|7797.6|7793.6|7800.8|7798.8|7796.8|7793.1|956
1683057600000|2023-05-02 20:00:00|7800.4|7796.4|7801.1|7797.1|7803.4|7799.4|7799.9|7795.9|1
1683057900000|2023-05-02 20:05:00|7801.2|7797.2|7800.5|7796.5|7801.7|7797.7|7800.4|7796.4|0
1683058200000|2023-05-02 20:10:00|7800.4|7796.4|7799.2|7795.2|7800.5|7796.5|7798.8|7794.8|0
1683058500000|2023-05-02 20:15:00|7799.3|7795.3|7799|7795|7800.1|7796.1|7798.3|7794.3|0
1683058800000|2023-05-02 20:20:00|7798.9|7794.9|7798.1|7794.1|7798.9|7794.9|7797.5|7793.5|0
1683059100000|2023-05-02 20:25:00|7798|7794|7798.1|7794.1|7798.3|7794.3|7797.1|7793.1|0
1683059400000|2023-05-02 20:30:00|7798.2|7794.2|7796.8|7792.8|7798.8|7794.8|7796.8|7792.8|0
1683059700000|2023-05-02 20:35:00|7796.7|7792.7|7797.8|7793.8|7798.4|7794.4|7796.5|7792.5|0
1683060000000|2023-05-02 20:40:00|7797.9|7793.9|7796.5|7792.5|7797.9|7793.9|7796.1|7792.1|0
1683060300000|2023-05-02 20:45:00|7796.7|7792.7|7795.6|7791.6|7797.1|7793.1|7795.3|7791.3|0
1683060600000|2023-05-02 20:50:00|7795.4|7791.4|7795.3|7791.3|7796.2|7792.2|7795.2|7791.2|0
1683060900000|2023-05-02 20:55:00|7795.2|7791.2|7793.8|7789.8|7795.7|7791.7|7793.2|7789.2|0
1683061200000|2023-05-02 21:00:00|7793.9|7789.9|7794.4|7790.4|7794.4|7790.4|7793.8|7789.8|0
1683061500000|2023-05-02 21:05:00|7794.3|7790.3|7794.3|7790.3|7794.5|7790.5|7794|7790|0
1683061800000|2023-05-02 21:10:00|7794.2|7790.2|7793.6|7789.6|7794.5|7790.5|7793.6|7789.6|0
1683062100000|2023-05-02 21:15:00|7793.5|7789.5|7793|7789|7793.9|7789.9|7792.7|7788.7|0
1683062400000|2023-05-02 21:20:00|7793.1|7789.1|7792.6|7788.6|7793.1|7789.1|7792|7788|0
1683062700000|2023-05-02 21:25:00|7792.5|7788.5|7792.7|7788.7|7793.1|7789.1|7792.2|7788.2|0
1683063000000|2023-05-02 21:30:00|7792.8|7788.8|7792.9|7788.9|7793.4|7789.4|7792.7|7788.7|0
1683063300000|2023-05-02 21:35:00|7792.8|7788.8|7793.1|7789.1|7793.1|7789.1|7792.4|7788.4|0
1683063600000|2023-05-02 21:40:00|7793.4|7789.4|7793.3|7789.3|7793.7|7789.7|7793.2|7789.2|0
1683063900000|2023-05-02 21:45:00|7793.2|7789.2|7792.8|7788.8|7793.7|7789.7|7792.8|7788.8|0
1683064200000|2023-05-02 21:50:00|7792.9|7788.9|7793.6|7789.6|7793.6|7789.6|7792.9|7788.9|0
1683064500000|2023-05-02 21:55:00|7793.5|7789.5|7792.9|7788.9|7793.5|7789.5|7792.8|7788.8|0
1683064800000|2023-05-02 22:00:00|7793.2|7789.2|7793.6|7789.6|7794.3|7790.3|7791.5|7787.5|0
1683065100000|2023-05-02 22:05:00|7793.5|7789.5|7794|7790|7794|7790|7792.6|7788.6|0
1683065400000|2023-05-02 22:10:00|7794.1|7790.1|7794.9|7790.9|7795.9|7791.9|7794|7790|0
1683065700000|2023-05-02 22:15:00|7795.1|7791.1|7794.7|7790.7|7795.3|7791.3|7793.1|7789.1|0
1683066000000|2023-05-02 22:20:00|7794.5|7790.5|7794|7790|7794.9|7790.9|7793.6|7789.6|0
1683066300000|2023-05-02 22:25:00|7794.1|7790.1|7794.9|7790.9|7795.3|7791.3|7793|7789|0
1683066600000|2023-05-02 22:30:00|7794.8|7790.8|7795|7791|7796.4|7792.4|7794.8|7790.8|0
1683066900000|2023-05-02 22:35:00|7794.9|7790.9|7794|7790|7795.7|7791.7|7794|7790|0
1683067200000|2023-05-02 22:40:00|7794.1|7790.1|7794|7790|7794.3|7790.3|7793.4|7789.4|0
1683067500000|2023-05-02 22:45:00|7794.1|7790.1|7794|7790|7794.3|7790.3|7793.6|7789.6|0
1683067800000|2023-05-02 22:50:00|7794.1|7790.1|7794|7790|7794.3|7790.3|7793.6|7789.6|0
1683068100000|2023-05-02 22:55:00|7794.1|7790.1|7794|7790|7794.3|7790.3|7794|7790|0
1683068400000|2023-05-02 23:00:00|7794.1|7790.1|7794|7790|7794.1|7790.1|7792.6|7788.6|0
1683068700000|2023-05-02 23:05:00|7794.1|7790.1|7797.2|7793.2|7797.5|7793.5|7794.1|7790.1|0
1683069000000|2023-05-02 23:10:00|7797.1|7793.1|7797.2|7793.2|7797.2|7793.2|7796.5|7792.5|0
1683069300000|2023-05-02 23:15:00|7797.1|7793.1|7797.9|7793.9|7797.9|7793.9|7796.9|7792.9|0
1683069600000|2023-05-02 23:20:00|7798|7794|7798.9|7794.9|7798.9|7794.9|7798|7794|0
1683069900000|2023-05-02 23:25:00|7798.8|7794.8|7798.9|7794.9|7799.2|7795.2|7798.5|7794.5|0
1683070200000|2023-05-02 23:30:00|7799|7795|7798.8|7794.8|7799.2|7795.2|7798.5|7794.5|0
1683070500000|2023-05-02 23:35:00|7798.7|7794.7|7798.4|7794.4|7799|7795|7798|7794|0
1683070800000|2023-05-02 23:40:00|7798.3|7794.3|7799|7795|7799.4|7795.4|7798|7794|0
1683071100000|2023-05-02 23:45:00|7798.9|7794.9|7800.7|7796.7|7800.7|7796.7|7798.8|7794.8|0
1683071400000|2023-05-02 23:50:00|7800.8|7796.8|7799.7|7795.7|7801.1|7797.1|7799.7|7795.7|0
1683071700000|2023-05-02 23:55:00|7799.8|7795.8|7800.7|7796.7|7800.7|7796.7|7799.7|7795.7|0
1683072000000|2023-05-03 00:00:00|7800.8|7796.8|7794.8|7791.8|7801|7797|7794.8|7791.8|100
1683072300000|2023-05-03 00:05:00|7795.3|7792.3|7795|7792|7795.8|7792.8|7794.8|7791.8|54
1683072600000|2023-05-03 00:10:00|7794.8|7791.8|7790.3|7787.3|7794.8|7791.8|7790|7787|105
1683072900000|2023-05-03 00:15:00|7790|7787|7789.8|7786.8|7790.5|7787.5|7787.3|7784.3|179
1683073200000|2023-05-03 00:20:00|7790|7787|7791.8|7788.8|7792.8|7789.8|7790|7787|30
1683073500000|2023-05-03 00:25:00|7792|7789|7793|7790|7793.3|7790.3|7791|7788|8
1683073800000|2023-05-03 00:30:00|7792.8|7789.8|7795.5|7792.5|7795.8|7792.8|7791.8|7788.8|30
1683074100000|2023-05-03 00:35:00|7795.8|7792.8|7797.5|7794.5|7798|7795|7795.5|7792.5|24
1683074400000|2023-05-03 00:40:00|7797|7794|7798.5|7795.5|7798.8|7795.8|7796|7793|11
1683074700000|2023-05-03 00:45:00|7798|7795|7796.5|7793.5|7798.5|7795.5|7796|7793|25
1683075000000|2023-05-03 00:50:00|7796.3|7793.3|7796.5|7793.5|7796.8|7793.8|7795.5|7792.5|18
1683075300000|2023-05-03 00:55:00|7796.3|7793.3|7795.8|7792.8|7796.3|7793.3|7795.8|7792.8|14
1683075600000|2023-05-03 01:00:00|7796.3|7793.3|7796|7793|7798.3|7795.3|7795.3|7792.3|53
1683075900000|2023-05-03 01:05:00|7795.5|7792.5|7794.8|7791.8|7795.5|7792.5|7794|7791|51
1683076200000|2023-05-03 01:10:00|7794.5|7791.5|7793.5|7790.5|7794.8|7791.8|7793.5|7790.5|12
1683076500000|2023-05-03 01:15:00|7793.8|7790.8|7791|7788|7794.8|7791.8|7791|7788|26
1683076800000|2023-05-03 01:20:00|7791.3|7788.3|7793|7790|7793|7790|7790.5|7787.5|14
1683077100000|2023-05-03 01:25:00|7792.5|7789.5|7791.5|7788.5|7793.5|7790.5|7791.3|7788.3|24
1683077400000|2023-05-03 01:30:00|7791.3|7788.3|7790.8|7787.8|7792|7789|7790|7787|21
1683077700000|2023-05-03 01:35:00|7791|7788|7791.5|7788.5|7793|7790|7791|7788|18
1683078000000|2023-05-03 01:40:00|7792.3|7789.3|7792.5|7789.5|7793.5|7790.5|7791.3|7788.3|22
1683078300000|2023-05-03 01:45:00|7792.3|7789.3|7791|7788|7792.3|7789.3|7790.5|7787.5|22
1683078600000|2023-05-03 01:50:00|7791.5|7788.5|7790|7787|7791.5|7788.5|7789.3|7786.3|18
1683078900000|2023-05-03 01:55:00|7789.8|7786.8|7791.8|7788.8|7791.8|7788.8|7789.5|7786.5|17
1683079200000|2023-05-03 02:00:00|7791.5|7788.5|7795|7792|7795|7792|7791.5|7788.5|22
1683079500000|2023-05-03 02:05:00|7794.8|7791.8|7794.5|7791.5|7794.8|7791.8|7793.5|7790.5|37
1683079800000|2023-05-03 02:10:00|7794.3|7791.3|7794.5|7791.5|7795.5|7792.5|7794.3|7791.3|17
1683080100000|2023-05-03 02:15:00|7794.3|7791.3|7793.5|7790.5|7794.3|7791.3|7793|7790|12
1683080400000|2023-05-03 02:20:00|7793.3|7790.3|7794|7791|7794.5|7791.5|7793|7790|24
1683080700000|2023-05-03 02:25:00|7793.8|7790.8|7793.5|7790.5|7794|7791|7793.3|7790.3|7
1683081000000|2023-05-03 02:30:00|7793.3|7790.3|7794|7791|7794.5|7791.5|7793.3|7790.3|9
1683081300000|2023-05-03 02:35:00|7793.8|7790.8|7794.5|7791.5|7794.5|7791.5|7792.5|7789.5|2
1683081600000|2023-05-03 02:40:00|7794.3|7791.3|7793.3|7790.3|7794.5|7791.5|7793.3|7790.3|8
1683081900000|2023-05-03 02:45:00|7793.5|7790.5|7796|7793|7796|7793|7793.3|7790.3|5
1683082200000|2023-05-03 02:50:00|7796.5|7793.5|7795.5|7792.5|7796.5|7793.5|7795|7792|12
1683082500000|2023-05-03 02:55:00|7795.3|7792.3|7795|7792|7795.3|7792.3|7794.5|7791.5|6
1683082800000|2023-05-03 03:00:00|7795.3|7792.3|7795.5|7792.5|7796|7793|7795|7792|11
1683083100000|2023-05-03 03:05:00|7795.3|7792.3|7795.3|7792.3|7795.8|7792.8|7795.3|7792.3|2
1683083400000|2023-05-03 03:10:00|7795.5|7792.5|7795.3|7792.3|7795.5|7792.5|7794.5|7791.5|13
1683083700000|2023-05-03 03:15:00|7795|7792|7794.8|7791.8|7795.3|7792.3|7794.3|7791.3|11
1683084000000|2023-05-03 03:20:00|7794.5|7791.5|7792.8|7789.8|7794.5|7791.5|7792.3|7789.3|22
1683084300000|2023-05-03 03:25:00|7793|7790|7793.8|7790.8|7793.8|7790.8|7792.5|7789.5|23
1683084600000|2023-05-03 03:30:00|7794.3|7791.3|7794.3|7791.3|7794.8|7791.8|7793.8|7790.8|40
1683084900000|2023-05-03 03:35:00|7794.5|7791.5|7794.3|7791.3|7795|7792|7793.3|7790.3|24
1683085200000|2023-05-03 03:40:00|7794.5|7791.5|7796|7793|7796.3|7793.3|7794.3|7791.3|30
1683085500000|2023-05-03 03:45:00|7796.3|7793.3|7796.3|7793.3|7796.8|7793.8|7795.8|7792.8|29
1683085800000|2023-05-03 03:50:00|7795.8|7792.8|7797.8|7794.8|7797.8|7794.8|7795.8|7792.8|28
1683086100000|2023-05-03 03:55:00|7797.5|7794.5|7798.3|7795.3|7798.3|7795.3|7797.5|7794.5|12
1683086400000|2023-05-03 04:00:00|7798|7795|7799|7796|7800.3|7797.3|7797.8|7794.8|77
1683086700000|2023-05-03 04:05:00|7798.8|7795.8|7797|7794|7798.8|7795.8|7797|7794|50
1683087000000|2023-05-03 04:10:00|7797.3|7794.3|7796.5|7793.5|7797.3|7794.3|7796.5|7793.5|26
1683087300000|2023-05-03 04:15:00|7796.8|7793.8|7796.8|7793.8|7796.8|7793.8|7796.3|7793.3|24
1683087600000|2023-05-03 04:20:00|7796.3|7793.3|7796.5|7793.5|7796.8|7793.8|7795.5|7792.5|57
1683087900000|2023-05-03 04:25:00|7796.3|7793.3|7797.8|7794.8|7797.8|7794.8|7796.3|7793.3|8
1683088200000|2023-05-03 04:30:00|7798|7795|7797|7794|7798.5|7795.5|7797|7794|25
1683088500000|2023-05-03 04:35:00|7797.3|7794.3|7797.5|7794.5|7797.8|7794.8|7797|7794|17
1683088800000|2023-05-03 04:40:00|7797.3|7794.3|7798.3|7795.3|7798.3|7795.3|7797|7794|19
1683089100000|2023-05-03 04:45:00|7798.5|7795.5|7799.3|7796.3|7799.3|7796.3|7798.5|7795.5|16
1683089400000|2023-05-03 04:50:00|7799|7796|7799.5|7796.5|7799.8|7796.8|7798.8|7795.8|15
1683089700000|2023-05-03 04:55:00|7799.8|7796.8|7799|7796|7799.8|7796.8|7798.8|7795.8|30
1683090000000|2023-05-03 05:00:00|7799.3|7796.3|7803|7800|7803.5|7800.5|7799|7796|34
1683090300000|2023-05-03 05:05:00|7803.3|7800.3|7802.3|7799.3|7803.3|7800.3|7801.3|7798.3|26
1683090600000|2023-05-03 05:10:00|7802.5|7799.5|7803.8|7800.8|7803.8|7800.8|7802|7799|24
1683090900000|2023-05-03 05:15:00|7804.3|7801.3|7803|7800|7805.3|7802.3|7802.5|7799.5|59
1683091200000|2023-05-03 05:20:00|7803.5|7800.5|7801.5|7798.5|7803.8|7800.8|7800.5|7797.5|28
1683091500000|2023-05-03 05:25:00|7801.8|7798.8|7800.3|7797.3|7801.8|7798.8|7799.8|7796.8|37
1683091800000|2023-05-03 05:30:00|7799.8|7796.8|7798.8|7795.8|7801.3|7798.3|7798.3|7795.3|64
1683092100000|2023-05-03 05:35:00|7798.5|7795.5|7798.8|7795.8|7799.5|7796.5|7797|7794|69
1683092400000|2023-05-03 05:40:00|7798.3|7795.3|7803.3|7800.3|7803.3|7800.3|7797.8|7794.8|299
1683092700000|2023-05-03 05:45:00|7803|7800|7800.3|7797.3|7803.3|7800.3|7800.3|7797.3|88
1683093000000|2023-05-03 05:50:00|7800.5|7797.5|7800.5|7797.5|7801.3|7798.3|7799.3|7796.3|40
1683093300000|2023-05-03 05:55:00|7800.8|7797.8|7800.3|7797.3|7800.8|7797.8|7800.3|7797.3|12
1683093600000|2023-05-03 06:00:00|7800.5|7797.5|7801.3|7799.3|7806.3|7804.3|7799.8|7797.3|348
1683093900000|2023-05-03 06:05:00|7801.8|7799.8|7800.8|7798.8|7802|7800|7797.8|7795.8|228
1683094200000|2023-05-03 06:10:00|7801.3|7799.3|7806.5|7804.5|7807|7805|7800.8|7798.8|170
1683094500000|2023-05-03 06:15:00|7806.8|7804.8|7807.3|7805.3|7807.8|7805.8|7803.8|7801.8|100
1683094800000|2023-05-03 06:20:00|7807.5|7805.5|7807.3|7805.3|7808|7806|7806|7804|108
1683095100000|2023-05-03 06:25:00|7807.8|7805.8|7809.5|7807.5|7809.5|7807.5|7806|7804|131
1683095400000|2023-05-03 06:30:00|7809.8|7807.8|7808.3|7806.3|7810.3|7808.3|7807.3|7805.3|206
1683095700000|2023-05-03 06:35:00|7807.8|7805.8|7806|7804|7807.8|7805.8|7804.8|7802.8|99
1683096000000|2023-05-03 06:40:00|7806.5|7804.5|7806|7804|7808.3|7806.3|7805|7803|75
1683096300000|2023-05-03 06:45:00|7806.3|7804.3|7806|7804|7807.8|7805.8|7805.3|7803.3|96
1683096600000|2023-05-03 06:50:00|7805.8|7803.8|7805.5|7803.5|7806.8|7804.8|7805.3|7803.3|145
1683096900000|2023-05-03 06:55:00|7805.8|7803.8|7799.5|7797.5|7806.8|7804.8|7799.5|7797.5|533
1683097200000|2023-05-03 07:00:00|7799|7798|7811.3|7810.3|7812.8|7811.8|7796.3|7795.3|4588
1683097500000|2023-05-03 07:05:00|7811|7810|7798.8|7797.8|7811|7810|7794.8|7793.8|2050
1683097800000|2023-05-03 07:10:00|7799.3|7798.3|7803.8|7802.8|7808|7807|7798.3|7797.3|1171
1683098100000|2023-05-03 07:15:00|7803.5|7802.5|7814.8|7813.8|7817|7816|7800.8|7799.8|1245
1683098400000|2023-05-03 07:20:00|7815|7814|7811.5|7810.5|7817.5|7816.5|7807.8|7806.8|659
1683098700000|2023-05-03 07:25:00|7811.3|7810.3|7817.8|7816.8|7819|7818|7811.3|7810.3|746
1683099000000|2023-05-03 07:30:00|7817.5|7816.5|7815|7814|7818.3|7817.3|7812.8|7811.8|808
1683099300000|2023-05-03 07:35:00|7814.8|7813.8|7812.8|7811.8|7817.3|7816.3|7810.3|7809.3|591
1683099600000|2023-05-03 07:40:00|7812.5|7811.5|7810.3|7809.3|7814.8|7813.8|7809.3|7808.3|556
1683099900000|2023-05-03 07:45:00|7810.5|7809.5|7809|7808|7814.3|7813.3|7808.8|7807.8|483
1683100200000|2023-05-03 07:50:00|7808.8|7807.8|7808.8|7807.8|7811.8|7810.8|7805.8|7804.8|456
1683100500000|2023-05-03 07:55:00|7808|7807|7807.8|7806.8|7810|7809|7806.8|7805.8|374
1683100800000|2023-05-03 08:00:00|7808.5|7807.5|7804.2|7803.2|7811.3|7810.3|7803.5|7802.5|469
1683101100000|2023-05-03 08:05:00|7804|7803|7803|7802|7810|7809|7803|7802|497
1683101400000|2023-05-03 08:10:00|7803.5|7802.5|7801.5|7800.5|7807|7806|7801|7800|362
1683101700000|2023-05-03 08:15:00|7802|7801|7800.5|7799.5|7802.5|7801.5|7796.7|7795.7|551
1683102000000|2023-05-03 08:20:00|7800|7799|7792|7791|7800.7|7799.7|7791.5|7790.5|528
1683102300000|2023-05-03 08:25:00|7792.5|7791.5|7794|7793|7795.2|7794.2|7790.2|7789.2|402
1683102600000|2023-05-03 08:30:00|7794.2|7793.2|7792.2|7791.2|7796.2|7795.2|7791.5|7790.5|480
1683102900000|2023-05-03 08:35:00|7792|7791|7797.2|7796.2|7797.2|7796.2|7789.7|7788.7|447
1683103200000|2023-05-03 08:40:00|7797|7796|7795|7794|7799.5|7798.5|7794.2|7793.2|409
1683103500000|2023-05-03 08:45:00|7794.5|7793.5|7792|7791|7794.5|7793.5|7789.5|7788.5|331
1683103800000|2023-05-03 08:50:00|7791.7|7790.7|7792.2|7791.2|7793.2|7792.2|7789|7788|298
1683104100000|2023-05-03 08:55:00|7792|7791|7793|7792|7795.7|7794.7|7791.5|7790.5|239
1683104400000|2023-05-03 09:00:00|7793.5|7792.5|7793.5|7792.5|7796.5|7795.5|7791.2|7790.2|336
1683104700000|2023-05-03 09:05:00|7793.2|7792.2|7792.5|7791.5|7796|7795|7791.5|7790.5|286
1683105000000|2023-05-03 09:10:00|7792.2|7791.2|7794.7|7793.7|7796.5|7795.5|7792.2|7791.2|392
1683105300000|2023-05-03 09:15:00|7794.5|7793.5|7794.5|7793.5|7795.5|7794.5|7792|7791|372
1683105600000|2023-05-03 09:20:00|7794.2|7793.2|7793.5|7792.5|7795.7|7794.7|7793.2|7792.2|264
1683105900000|2023-05-03 09:25:00|7793|7792|7791.2|7790.2|7793.5|7792.5|7790.5|7789.5|329
1683106200000|2023-05-03 09:30:00|7791|7790|7791.5|7790.5|7792|7791|7788.5|7787.5|348
1683106500000|2023-05-03 09:35:00|7791.2|7790.2|7787|7786|7791.2|7790.2|7785.5|7784.5|228
1683106800000|2023-05-03 09:40:00|7786.7|7785.7|7789.5|7788.5|7791|7790|7786.2|7785.2|228
1683107100000|2023-05-03 09:45:00|7789.7|7788.7|7794.5|7793.5|7795|7794|7789|7788|233
1683107400000|2023-05-03 09:50:00|7794|7793|7793|7792|7795.2|7794.2|7791.5|7790.5|292
1683107700000|2023-05-03 09:55:00|7792.7|7791.7|7793.7|7792.7|7796|7795|7792.7|7791.7|210
1683108000000|2023-05-03 10:00:00|7794|7793|7794.5|7793.5|7796.2|7795.2|7793.7|7792.7|152
1683108300000|2023-05-03 10:05:00|7794|7793|7796.5|7795.5|7796.5|7795.5|7793.5|7792.5|287
1683108600000|2023-05-03 10:10:00|7797|7796|7799.5|7798.5|7799.7|7798.7|7797|7796|262
1683108900000|2023-05-03 10:15:00|7799.2|7798.2|7797.5|7796.5|7801|7800|7797|7796|414
1683109200000|2023-05-03 10:20:00|7797.2|7796.2|7795.7|7794.7|7797.2|7796.2|7794.5|7793.5|267
1683109500000|2023-05-03 10:25:00|7795.5|7794.5|7792.7|7791.7|7795.5|7794.5|7790|7789|325
1683109800000|2023-05-03 10:30:00|7792.5|7791.5|7794|7793|7794|7793|7790|7789|315
1683110100000|2023-05-03 10:35:00|7794.5|7793.5|7795.7|7794.7|7796|7795|7793.5|7792.5|307
1683110400000|2023-05-03 10:40:00|7795.5|7794.5|7794.7|7793.7|7798.5|7797.5|7794|7793|214
1683110700000|2023-05-03 10:45:00|7794.5|7793.5|7784.7|7783.7|7794.7|7793.7|7784.5|7783.5|231
1683111000000|2023-05-03 10:50:00|7784.5|7783.5|7782|7781|7784.5|7783.5|7778.5|7777.5|580
1683111300000|2023-05-03 10:55:00|7782.2|7781.2|7788|7787|7788|7787|7782|7781|477
1683111600000|2023-05-03 11:00:00|7788.5|7787.5|7788|7787|7791.7|7790.7|7786.5|7785.5|750
1683111900000|2023-05-03 11:05:00|7788.2|7787.2|7789.5|7788.5|7789.7|7788.7|7787.5|7786.5|236
1683112200000|2023-05-03 11:10:00|7789.2|7788.2|7795.5|7794.5|7795.7|7794.7|7789|7788|312
1683112500000|2023-05-03 11:15:00|7795.7|7794.7|7797|7796|7797|7796|7794|7793|321
1683112800000|2023-05-03 11:20:00|7797.2|7796.2|7794.7|7793.7|7797.5|7796.5|7794|7793|252
1683113100000|2023-05-03 11:25:00|7794.5|7793.5|7793.7|7792.7|7795|7794|7792|7791|213
1683113400000|2023-05-03 11:30:00|7793.5|7792.5|7794.7|7793.7|7796.5|7795.5|7792.7|7791.7|238
1683113700000|2023-05-03 11:35:00|7794.5|7793.5|7792.5|7791.5|7798|7797|7792|7791|276
1683114000000|2023-05-03 11:40:00|7792.2|7791.2|7793.2|7792.2|7794.7|7793.7|7791.5|7790.5|287
1683114300000|2023-05-03 11:45:00|7793.5|7792.5|7790.7|7789.7|7793.5|7792.5|7790|7789|640
1683114600000|2023-05-03 11:50:00|7790.5|7789.5|7792|7791|7792.2|7791.2|7788|7787|248
1683114900000|2023-05-03 11:55:00|7791.7|7790.7|7792.5|7791.5|7793.2|7792.2|7790.5|7789.5|224
1683115200000|2023-05-03 12:00:00|7792|7791|7791|7790|7793|7792|7790|7789|268
1683115500000|2023-05-03 12:05:00|7790.7|7789.7|7794|7793|7794.7|7793.7|7790.5|7789.5|223
1683115800000|2023-05-03 12:10:00|7793.7|7792.7|7792.2|7791.2|7794.5|7793.5|7792.2|7791.2|286
1683116100000|2023-05-03 12:15:00|7792|7791|7804.7|7803.7|7806|7805|7790.7|7789.7|996
1683116400000|2023-05-03 12:20:00|7805|7804|7801.5|7800.5|7807|7806|7799.7|7798.7|552
1683116700000|2023-05-03 12:25:00|7801.2|7800.2|7799.2|7798.2|7802|7801|7797|7796|307
1683117000000|2023-05-03 12:30:00|7799.5|7798.5|7793|7792|7799.5|7798.5|7792.2|7791.2|386
1683117300000|2023-05-03 12:35:00|7792.7|7791.7|7793.2|7792.2|7794|7793|7791.5|7790.5|447
1683117600000|2023-05-03 12:40:00|7793|7792|7792|7791|7794|7793|7790.2|7789.2|319
1683117900000|2023-05-03 12:45:00|7791.5|7790.5|7794.2|7793.2|7794.2|7793.2|7790|7789|330
1683118200000|2023-05-03 12:50:00|7794|7793|7793|7792|7797.5|7796.5|7791.7|7790.7|283
1683118500000|2023-05-03 12:55:00|7792.7|7791.7|7791|7790|7793|7792|7790|7789|282
1683118800000|2023-05-03 13:00:00|7791.2|7790.2|7790.9|7789.9|7794|7793|7787|7786|448
1683119100000|2023-05-03 13:05:00|7791.2|7790.2|7793.2|7792.2|7793.7|7792.7|7791.2|7790.2|348
1683119400000|2023-05-03 13:10:00|7792.9|7791.9|7794.7|7793.7|7796.4|7795.4|7792.4|7791.4|386
1683119700000|2023-05-03 13:15:00|7794.9|7793.9|7796.9|7795.9|7797.2|7796.2|7792.2|7791.2|235
1683120000000|2023-05-03 13:20:00|7797.2|7796.2|7796.2|7795.2|7799.7|7798.7|7796.2|7795.2|291
1683120300000|2023-05-03 13:25:00|7795.9|7794.9|7796.2|7795.2|7799.2|7798.2|7795.7|7794.7|340
1683120600000|2023-05-03 13:30:00|7795.7|7794.7|7792.4|7791.4|7798.2|7797.2|7791.7|7790.7|769
1683120900000|2023-05-03 13:35:00|7792.2|7791.2|7794.7|7793.7|7797.2|7796.2|7788.7|7787.7|439
1683121200000|2023-05-03 13:40:00|7795.9|7794.9|7793.9|7792.9|7799.7|7798.7|7793.9|7792.9|574
1683121500000|2023-05-03 13:45:00|7794.2|7793.2|7799.2|7798.2|7799.4|7798.4|7791.2|7790.2|479
1683121800000|2023-05-03 13:50:00|7799.7|7798.7|7797.4|7796.4|7804.7|7803.7|7796.4|7795.4|540
1683122100000|2023-05-03 13:55:00|7797.7|7796.7|7792.7|7791.7|7798.2|7797.2|7792.4|7791.4|460
1683122400000|2023-05-03 14:00:00|7792.9|7791.9|7795.2|7794.2|7800.2|7799.2|7792.9|7791.9|772
1683122700000|2023-05-03 14:05:00|7795.4|7794.4|7801.2|7800.2|7803.2|7802.2|7794.9|7793.9|632
1683123000000|2023-05-03 14:10:00|7801.6|7800.6|7796.6|7795.6|7803.1|7802.1|7795.3|7794.3|677
1683123300000|2023-05-03 14:15:00|7796.3|7795.3|7796.6|7795.6|7798.6|7797.6|7793.1|7792.1|435
1683123600000|2023-05-03 14:20:00|7796.1|7795.1|7798.6|7797.6|7801.1|7800.1|7796.1|7795.1|657
1683123900000|2023-05-03 14:25:00|7798.3|7797.3|7794.1|7793.1|7798.3|7797.3|7793.1|7792.1|691
1683124200000|2023-05-03 14:30:00|7793.8|7792.8|7795.6|7794.6|7798.8|7797.8|7793.6|7792.6|591
1683124500000|2023-05-03 14:35:00|7795.1|7794.1|7791.1|7790.1|7797.6|7796.6|7791.1|7790.1|413
1683124800000|2023-05-03 14:40:00|7790.8|7789.8|7791.1|7790.1|7792.6|7791.6|7789.1|7788.1|540
1683125100000|2023-05-03 14:45:00|7791.3|7790.3|7792.1|7791.1|7793.1|7792.1|7787.6|7786.6|850
1683125400000|2023-05-03 14:50:00|7792.3|7791.3|7793.6|7792.6|7797.1|7796.1|7792.1|7791.1|689
1683125700000|2023-05-03 14:55:00|7794.1|7793.1|7793.6|7792.6|7796.1|7795.1|7792.6|7791.6|644
1683126000000|2023-05-03 15:00:00|7793.3|7792.3|7795.6|7794.6|7797.6|7796.6|7792.6|7791.6|509
1683126300000|2023-05-03 15:05:00|7795.8|7794.8|7792.1|7791.1|7796.1|7795.1|7790.6|7789.6|638
1683126600000|2023-05-03 15:10:00|7791.8|7790.8|7790.3|7789.3|7791.8|7790.8|7789.1|7788.1|423
1683126900000|2023-05-03 15:15:00|7790.1|7789.1|7789.1|7788.1|7790.1|7789.1|7787.8|7786.8|585
1683127200000|2023-05-03 15:20:00|7788.8|7787.8|7789.6|7788.6|7790.6|7789.6|7787.6|7786.6|882
1683127500000|2023-05-03 15:25:00|7789.8|7788.8|7792.8|7790.8|7792.8|7791.6|7788.1|7787.1|2540
1683127800000|2023-05-03 15:30:00|7791.4|7789.4|7787.4|7785.4|7792.2|7790.2|7786.4|7784.4|6131
1683128100000|2023-05-03 15:35:00|7788.2|7786.2|7787.9|7785.9|7791.2|7789.2|7787.2|7785.2|1723
1683128400000|2023-05-03 15:40:00|7787.7|7785.7|7782.2|7780.2|7787.7|7785.7|7780.7|7778.7|631
1683128700000|2023-05-03 15:45:00|7781.9|7779.9|7784.2|7782.2|7787.7|7785.7|7781.9|7779.9|370
1683129000000|2023-05-03 15:50:00|7783.7|7781.7|7783.2|7781.2|7784.7|7782.7|7782.2|7780.2|596
1683129300000|2023-05-03 15:55:00|7783.4|7781.4|7787.9|7785.9|7788.2|7786.2|7783.4|7781.4|162
1683129600000|2023-05-03 16:00:00|7788.2|7786.2|7788.4|7786.4|7788.7|7786.7|7787.2|7785.2|251
1683129900000|2023-05-03 16:05:00|7788.7|7786.7|7789.2|7787.2|7790.7|7788.7|7787.2|7785.2|307
1683130200000|2023-05-03 16:10:00|7789.4|7787.4|7787.4|7785.4|7789.4|7787.4|7786.7|7784.7|68
1683130500000|2023-05-03 16:15:00|7787.2|7785.2|7787.2|7785.2|7788.7|7786.7|7786.7|7784.7|85
1683130800000|2023-05-03 16:20:00|7786.9|7784.9|7789.7|7787.7|7790.2|7788.2|7786.2|7784.2|113
1683131100000|2023-05-03 16:25:00|7789.4|7787.4|7790.7|7788.7|7791.2|7789.2|7788.7|7786.7|113
1683131400000|2023-05-03 16:30:00|7790.9|7788.9|7789.4|7787.4|7791.2|7789.2|7789.2|7787.2|74
1683131700000|2023-05-03 16:35:00|7789.2|7787.2|7789.7|7787.7|7789.7|7787.7|7787.2|7785.2|88
1683132000000|2023-05-03 16:40:00|7789.2|7787.2|7789.7|7787.7|7790.2|7788.2|7789.2|7787.2|70
1683132300000|2023-05-03 16:45:00|7789.4|7787.4|7791.2|7789.2|7791.2|7789.2|7789.2|7787.2|89
1683132600000|2023-05-03 16:50:00|7790.9|7788.9|7793.7|7791.7|7795.2|7793.2|7790.9|7788.9|123
1683132900000|2023-05-03 16:55:00|7794.2|7792.2|7796.4|7794.4|7796.4|7794.4|7793.2|7791.2|116
1683133200000|2023-05-03 17:00:00|7796.7|7794.7|7797.9|7795.9|7798.2|7796.2|7795.9|7793.9|72
1683133500000|2023-05-03 17:05:00|7797.7|7795.7|7796.7|7794.7|7797.7|7795.7|7795.7|7793.7|119
1683133800000|2023-05-03 17:10:00|7796.4|7794.4|7797.7|7795.7|7799.7|7797.7|7796.4|7794.4|100
1683134100000|2023-05-03 17:15:00|7797.9|7795.9|7796.7|7794.7|7797.9|7795.9|7795.7|7793.7|43
1683134400000|2023-05-03 17:20:00|7797.2|7795.2|7797.7|7795.7|7797.7|7795.7|7795.7|7793.7|35
1683134700000|2023-05-03 17:25:00|7797.9|7795.9|7798.4|7796.4|7799.2|7797.2|7796.9|7794.9|43
1683135000000|2023-05-03 17:30:00|7798.2|7796.2|7797.4|7795.4|7799.2|7797.2|7797.2|7795.2|66
1683135300000|2023-05-03 17:35:00|7797.2|7795.2|7794.2|7792.2|7797.4|7795.4|7794.2|7792.2|113
1683135600000|2023-05-03 17:40:00|7793.9|7791.9|7794.9|7792.9|7795.7|7793.7|7793.7|7791.7|42
1683135900000|2023-05-03 17:45:00|7795.2|7793.2|7792.2|7790.2|7795.7|7793.7|7791.7|7789.7|85
1683136200000|2023-05-03 17:50:00|7792.4|7790.4|7792.7|7790.7|7793.4|7791.4|7791.7|7789.7|36
1683136500000|2023-05-03 17:55:00|7793.2|7791.2|7794.4|7792.4|7795.2|7793.2|7791.2|7789.2|203
1683136800000|2023-05-03 18:00:00|7792.4|7790.4|7793.4|7791.4|7800.9|7798.9|7787.4|7785.4|538
1683137100000|2023-05-03 18:05:00|7793.9|7791.9|7793.4|7791.4|7796.4|7794.4|7786.4|7784.4|222
1683137400000|2023-05-03 18:10:00|7793.2|7791.2|7795.2|7793.2|7795.2|7793.2|7787.4|7785.4|167
1683137700000|2023-05-03 18:15:00|7795.4|7793.4|7798.2|7796.2|7799.4|7797.4|7794.7|7792.7|96
1683138000000|2023-05-03 18:20:00|7798.7|7796.7|7799.7|7797.7|7801.9|7799.9|7795.2|7793.2|139
1683138300000|2023-05-03 18:25:00|7799.9|7797.9|7797.2|7795.2|7803.7|7801.7|7796.4|7794.4|125
1683138600000|2023-05-03 18:30:00|7797.7|7795.7|7792.2|7790.2|7798.4|7796.4|7791.4|7789.4|239
1683138900000|2023-05-03 18:35:00|7792.4|7790.4|7801.7|7799.7|7801.9|7799.9|7782.4|7780.4|599
1683139200000|2023-05-03 18:40:00|7801.4|7799.4|7796.9|7794.9|7812.4|7810.4|7791.9|7789.9|519
1683139500000|2023-05-03 18:45:00|7796.7|7794.7|7796.4|7794.4|7802.7|7800.7|7795.7|7793.7|202
1683139800000|2023-05-03 18:50:00|7796.2|7794.2|7795.4|7793.4|7797.4|7795.4|7784.9|7782.9|299
1683140100000|2023-05-03 18:55:00|7795.2|7793.2|7798.4|7796.4|7803.9|7801.9|7792.4|7790.4|221
1683140400000|2023-05-03 19:00:00|7798.7|7796.7|7797.2|7795.2|7801.2|7799.2|7791.4|7789.4|167
1683140700000|2023-05-03 19:05:00|7796.9|7794.9|7789.9|7787.9|7805.2|7803.2|7786.7|7784.7|258
1683141000000|2023-05-03 19:10:00|7789.7|7787.7|7780.9|7778.9|7789.7|7787.7|7779.4|7777.4|286
1683141300000|2023-05-03 19:15:00|7781.2|7779.2|7779.9|7777.9|7785.2|7783.2|7776.7|7774.7|242
1683141600000|2023-05-03 19:20:00|7779.7|7777.7|7779.9|7777.9|7782.7|7780.7|7769.9|7767.9|255
1683141900000|2023-05-03 19:25:00|7779.7|7777.7|7769.4|7767.4|7784.7|7782.7|7769.2|7767.2|221
1683142200000|2023-05-03 19:30:00|7769.2|7767.2|7773.2|7771.2|7773.2|7771.2|7765.9|7763.9|332
1683142500000|2023-05-03 19:35:00|7772.9|7770.9|7770.2|7768.2|7773.9|7771.9|7769.9|7767.9|103
1683142800000|2023-05-03 19:40:00|7769.9|7767.9|7767.9|7765.9|7770.2|7768.2|7766.7|7764.7|168
1683143100000|2023-05-03 19:45:00|7767.7|7765.7|7765.2|7763.2|7770.9|7768.9|7764.9|7762.9|173
1683143400000|2023-05-03 19:50:00|7765.4|7763.4|7764.9|7762.9|7768.2|7766.2|7763.2|7761.2|381
1683143700000|2023-05-03 19:55:00|7764.7|7762.7|7765.5|7761.5|7765.7|7762.9|7759.7|7757.7|753
1683144000000|2023-05-03 20:00:00|7764.4|7760.4|7771.1|7767.1|7771.5|7767.5|7761.7|7757.7|0
1683144300000|2023-05-03 20:05:00|7771|7767|7777.2|7773.2|7777.5|7773.5|7770.7|7766.7|0
1683144600000|2023-05-03 20:10:00|7777.4|7773.4|7775|7771|7778.4|7774.4|7773.5|7769.5|0
1683144900000|2023-05-03 20:15:00|7775.1|7771.1|7771.1|7767.1|7776.6|7772.6|7771.1|7767.1|0
1683145200000|2023-05-03 20:20:00|7771.2|7767.2|7770.4|7766.4|7771.7|7767.7|7770|7766|0
1683145500000|2023-05-03 20:25:00|7770.2|7766.2|7771.6|7767.6|7771.7|7767.7|7770|7766|0
1683145800000|2023-05-03 20:30:00|7771.7|7767.7|7770.6|7766.6|7772.3|7768.3|7770.2|7766.2|0
1683146100000|2023-05-03 20:35:00|7770.7|7766.7|7772.2|7768.2|7773.5|7769.5|7770.6|7766.6|0
1683146400000|2023-05-03 20:40:00|7773.8|7769.8|7770.1|7766.1|7774.2|7770.2|7770.1|7766.1|0
1683146700000|2023-05-03 20:45:00|7770.2|7766.2|7754|7750|7770.4|7766.4|7754|7750|0
1683147000000|2023-05-03 20:50:00|7754.1|7750.1|7754.2|7750.2|7757.6|7753.6|7753.7|7749.7|0
1683147300000|2023-05-03 20:55:00|7754.4|7750.4|7748.8|7744.8|7755.2|7751.2|7747|7743|0
1683147600000|2023-05-03 21:00:00|7748.9|7744.9|7751.2|7747.2|7752.4|7748.4|7747.4|7743.4|0
1683147900000|2023-05-03 21:05:00|7751.1|7747.1|7749.6|7745.6|7751.4|7747.4|7748.9|7744.9|0
1683148200000|2023-05-03 21:10:00|7749.7|7745.7|7752.3|7748.3|7752.9|7748.9|7749.7|7745.7|0
1683148500000|2023-05-03 21:15:00|7752.4|7748.4|7753.2|7749.2|7753.6|7749.6|7751.9|7747.9|0
1683148800000|2023-05-03 21:20:00|7753.4|7749.4|7754.4|7750.4|7754.6|7750.6|7752.7|7748.7|0
1683149100000|2023-05-03 21:25:00|7754.3|7750.3|7756|7752|7756.2|7752.2|7754.3|7750.3|0
1683149400000|2023-05-03 21:30:00|7755.9|7751.9|7754.5|7750.5|7755.9|7751.9|7754|7750|0
1683149700000|2023-05-03 21:35:00|7754.4|7750.4|7753.2|7749.2|7754.4|7750.4|7753.2|7749.2|0
1683150000000|2023-05-03 21:40:00|7753.3|7749.3|7753.2|7749.2|7754.1|7750.1|7752.7|7748.7|0
1683150300000|2023-05-03 21:45:00|7753.3|7749.3|7750.6|7746.6|7753.3|7749.3|7750.6|7746.6|0
1683150600000|2023-05-03 21:50:00|7750.5|7746.5|7749.1|7745.1|7750.6|7746.6|7748.9|7744.9|0
1683150900000|2023-05-03 21:55:00|7749.2|7745.2|7746.9|7742.9|7749.3|7745.3|7746.8|7742.8|0
1683151200000|2023-05-03 22:00:00|7745.3|7741.3|7726.2|7722.2|7747.5|7743.5|7726.2|7722.2|0
1683151500000|2023-05-03 22:05:00|7726.3|7722.3|7736.3|7732.3|7736.7|7732.7|7726.3|7722.3|0
1683151800000|2023-05-03 22:10:00|7736.4|7732.4|7740.4|7736.4|7741.4|7737.4|7736.4|7732.4|0
1683152100000|2023-05-03 22:15:00|7740.3|7736.3|7737.3|7733.3|7741.2|7737.2|7737.3|7733.3|0
1683152400000|2023-05-03 22:20:00|7737.2|7733.2|7738.3|7734.3|7739.2|7735.2|7736.4|7732.4|0
1683152700000|2023-05-03 22:25:00|7738.6|7734.6|7739.9|7735.9|7741.6|7737.6|7738.6|7734.6|0
1683153000000|2023-05-03 22:30:00|7740|7736|7740.2|7736.2|7740.8|7736.8|7738.2|7734.2|0
1683153300000|2023-05-03 22:35:00|7740.4|7736.4|7743.4|7739.4|7743.4|7739.4|7740.4|7736.4|0
1683153600000|2023-05-03 22:40:00|7743.5|7739.5|7745.7|7741.7|7746.7|7742.7|7743.4|7739.4|0
1683153900000|2023-05-03 22:45:00|7745.6|7741.6|7743.7|7739.7|7746|7742|7743.5|7739.5|0
1683154200000|2023-05-03 22:50:00|7743.6|7739.6|7743.2|7739.2|7744.2|7740.2|7742.3|7738.3|0
1683154500000|2023-05-03 22:55:00|7743.4|7739.4|7746.3|7742.3|7746.3|7742.3|7743.2|7739.2|0
1683154800000|2023-05-03 23:00:00|7746.2|7742.2|7744.9|7740.9|7746.2|7742.2|7744.8|7740.8|0
1683155100000|2023-05-03 23:05:00|7744.8|7740.8|7744.6|7740.6|7745.3|7741.3|7742.3|7738.3|0
1683155400000|2023-05-03 23:10:00|7744.7|7740.7|7747.5|7743.5|7748.6|7744.6|7744.7|7740.7|0
1683155700000|2023-05-03 23:15:00|7747.6|7743.6|7747.3|7743.3|7747.9|7743.9|7746.9|7742.9|0
1683156000000|2023-05-03 23:20:00|7747.2|7743.2|7748|7744|7749.1|7745.1|7746.2|7742.2|0
1683156300000|2023-05-03 23:25:00|7748.1|7744.1|7748.6|7744.6|7749|7745|7747.6|7743.6|0
1683156600000|2023-05-03 23:30:00|7748.8|7744.8|7749.6|7745.6|7749.9|7745.9|7747.3|7743.3|0
1683156900000|2023-05-03 23:35:00|7749.5|7745.5|7750.1|7746.1|7750.8|7746.8|7749.2|7745.2|0
1683157200000|2023-05-03 23:40:00|7750.2|7746.2|7750.1|7746.1|7751.1|7747.1|7749.6|7745.6|0
1683157500000|2023-05-03 23:45:00|7750|7746|7751.1|7747.1|7751.1|7747.1|7749.8|7745.8|0
1683157800000|2023-05-03 23:50:00|7751|7747|7748.1|7744.1|7751|7747|7747.8|7743.8|0
1683158100000|2023-05-03 23:55:00|7748.2|7744.2|7749.1|7745.1|7750.1|7746.1|7748.1|7744.1|0
1683158400000|2023-05-04 00:00:00|7749|7745|7740.7|7737.7|7749|7745|7740.7|7737.7|223
1683158700000|2023-05-04 00:05:00|7739.9|7736.9|7740.2|7737.2|7742.2|7739.2|7739.7|7736.7|147
1683159000000|2023-05-04 00:10:00|7739.9|7736.9|7740.4|7737.4|7742.4|7739.4|7739.9|7736.9|96
1683159300000|2023-05-04 00:15:00|7740.2|7737.2|7741.9|7738.9|7742.7|7739.7|7739.7|7736.7|123
1683159600000|2023-05-04 00:20:00|7742.2|7739.2|7743.4|7740.4|7744.7|7741.7|7742.2|7739.2|65
1683159900000|2023-05-04 00:25:00|7743.2|7740.2|7741.2|7738.2|7743.7|7740.7|7741.2|7738.2|48
1683160200000|2023-05-04 00:30:00|7741.9|7738.9|7741.9|7738.9|7743.2|7740.2|7741.7|7738.7|80
1683160500000|2023-05-04 00:35:00|7741.7|7738.7|7741.9|7738.9|7742.7|7739.7|7741.2|7738.2|14
1683160800000|2023-05-04 00:40:00|7741.7|7738.7|7740.4|7737.4|7741.9|7738.9|7739.7|7736.7|15
1683161100000|2023-05-04 00:45:00|7740.2|7737.2|7743.2|7740.2|7743.2|7740.2|7739.4|7736.4|10
1683161400000|2023-05-04 00:50:00|7743.4|7740.4|7741.7|7738.7|7743.4|7740.4|7741.7|7738.7|22
1683161700000|2023-05-04 00:55:00|7741.4|7738.4|7743.2|7740.2|7743.2|7740.2|7740.2|7737.2|22
1683162000000|2023-05-04 01:00:00|7742.7|7739.7|7743.4|7740.4|7743.9|7740.9|7742.7|7739.7|29
1683162300000|2023-05-04 01:05:00|7743.2|7740.2|7746.4|7743.4|7746.4|7743.4|7743.2|7740.2|26
1683162600000|2023-05-04 01:10:00|7746.2|7743.2|7748.4|7745.4|7749.4|7746.4|7746.2|7743.2|39
1683162900000|2023-05-04 01:15:00|7748.7|7745.7|7748.4|7745.4|7749.7|7746.7|7747.7|7744.7|20
1683163200000|2023-05-04 01:20:00|7748.7|7745.7|7750.9|7747.9|7752.2|7749.2|7748.4|7745.4|12
1683163500000|2023-05-04 01:25:00|7750.7|7747.7|7752.4|7749.4|7752.7|7749.7|7750.4|7747.4|19
1683163800000|2023-05-04 01:30:00|7752.7|7749.7|7756.4|7753.4|7756.7|7753.7|7752.7|7749.7|38
1683164100000|2023-05-04 01:35:00|7756.9|7753.9|7756.7|7753.7|7757.9|7754.9|7756.2|7753.2|28
1683164400000|2023-05-04 01:40:00|7756.9|7753.9|7758.4|7755.4|7758.7|7755.7|7756.9|7753.9|20
1683164700000|2023-05-04 01:45:00|7758.7|7755.7|7756.4|7753.4|7758.9|7755.9|7756.2|7753.2|34
1683165000000|2023-05-04 01:50:00|7756.2|7753.2|7754.9|7751.9|7756.4|7753.4|7754.4|7751.4|9
1683165300000|2023-05-04 01:55:00|7755.2|7752.2|7757.4|7754.4|7757.7|7754.7|7755.2|7752.2|22
1683165600000|2023-05-04 02:00:00|7757.7|7754.7|7762.2|7759.2|7762.4|7759.4|7757.2|7754.2|31
1683165900000|2023-05-04 02:05:00|7762.9|7759.9|7763.2|7760.2|7763.4|7760.4|7761.9|7758.9|67
1683166200000|2023-05-04 02:10:00|7762.9|7759.9|7762.9|7759.9|7763.9|7760.9|7762.4|7759.4|15
1683166500000|2023-05-04 02:15:00|7763.2|7760.2|7762.9|7759.9|7763.7|7760.7|7761.4|7758.4|12
1683166800000|2023-05-04 02:20:00|7762.7|7759.7|7762.4|7759.4|7763.4|7760.4|7761.7|7758.7|17
1683167100000|2023-05-04 02:25:00|7762.2|7759.2|7762.4|7759.4|7763.4|7760.4|7762.2|7759.2|9
1683167400000|2023-05-04 02:30:00|7762.7|7759.7|7764.4|7761.4|7764.4|7761.4|7761.4|7758.4|42
1683167700000|2023-05-04 02:35:00|7764.2|7761.2|7763.4|7760.4|7764.4|7761.4|7762.9|7759.9|11
1683168000000|2023-05-04 02:40:00|7762.9|7759.9|7763.2|7760.2|7763.9|7760.9|7762.9|7759.9|22
1683168300000|2023-05-04 02:45:00|7763.4|7760.4|7763.4|7760.4|7763.9|7760.9|7762.9|7759.9|13
1683168600000|2023-05-04 02:50:00|7763.7|7760.7|7767.7|7764.7|7767.7|7764.7|7763.4|7760.4|24
1683168900000|2023-05-04 02:55:00|7767.9|7764.9|7767.4|7764.4|7768.2|7765.2|7766.9|7763.9|31
1683169200000|2023-05-04 03:00:00|7767.7|7764.7|7766.4|7763.4|7767.9|7764.9|7765.9|7762.9|12
1683169500000|2023-05-04 03:05:00|7766.2|7763.2|7770.4|7767.4|7770.4|7767.4|7766.2|7763.2|19
1683169800000|2023-05-04 03:10:00|7769.9|7766.9|7767.4|7764.4|7769.9|7766.9|7767.4|7764.4|6
1683170100000|2023-05-04 03:15:00|7767.2|7764.2|7768.4|7765.4|7768.4|7765.4|7766.9|7763.9|4
1683170400000|2023-05-04 03:20:00|7768.2|7765.2|7768.9|7765.9|7768.9|7765.9|7767.9|7764.9|2
1683170700000|2023-05-04 03:25:00|7768.4|7765.4|7767.9|7764.9|7768.4|7765.4|7767.9|7764.9|1
1683171000000|2023-05-04 03:30:00|7767.7|7764.7|7768.9|7765.9|7768.9|7765.9|7766.9|7763.9|15
1683171300000|2023-05-04 03:35:00|7768.7|7765.7|7767.4|7764.4|7768.9|7765.9|7766.9|7763.9|5
1683171600000|2023-05-04 03:40:00|7767.7|7764.7|7767.9|7764.9|7768.2|7765.2|7767.2|7764.2|5
1683171900000|2023-05-04 03:45:00|7768.2|7765.2|7768.4|7765.4|7768.4|7765.4|7767.4|7764.4|16
1683172200000|2023-05-04 03:50:00|7768.7|7765.7|7769.4|7766.4|7769.4|7766.4|7768.7|7765.7|16
1683172500000|2023-05-04 03:55:00|7769.7|7766.7|7769.4|7766.4|7770.2|7767.2|7769.4|7766.4|10
1683172800000|2023-05-04 04:00:00|7769.7|7766.7|7767.9|7764.9|7769.7|7766.7|7767.9|7764.9|17
1683173100000|2023-05-04 04:05:00|7767.7|7764.7|7765.9|7762.9|7767.7|7764.7|7765.7|7762.7|3
1683173400000|2023-05-04 04:10:00|7765.7|7762.7|7763.9|7760.9|7765.7|7762.7|7763.7|7760.7|5
1683173700000|2023-05-04 04:15:00|7764.4|7761.4|7765.9|7762.9|7766.2|7763.2|7764.4|7761.4|19
1683174000000|2023-05-04 04:20:00|7765.7|7762.7|7767.9|7764.9|7767.9|7764.9|7765.7|7762.7|16
1683174300000|2023-05-04 04:25:00|7767.7|7764.7|7767.2|7764.2|7767.7|7764.7|7766.7|7763.7|36
1683174600000|2023-05-04 04:30:00|7767.4|7764.4|7770.4|7767.4|7770.4|7767.4|7766.9|7763.9|32
1683174900000|2023-05-04 04:35:00|7770.7|7767.7|7774.2|7771.2|7774.2|7771.2|7770.7|7767.7|21
1683175200000|2023-05-04 04:40:00|7773.7|7770.7|7771.9|7768.9|7773.9|7770.9|7771.7|7768.7|26
1683175500000|2023-05-04 04:45:00|7772.2|7769.2|7772.2|7769.2|7772.4|7769.4|7771.4|7768.4|10
1683175800000|2023-05-04 04:50:00|7771.9|7768.9|7772.9|7769.9|7773.2|7770.2|7771.2|7768.2|20
1683176100000|2023-05-04 04:55:00|7772.7|7769.7|7773.4|7770.4|7774.2|7771.2|7772.7|7769.7|52
1683176400000|2023-05-04 05:00:00|7773.7|7770.7|7773.2|7770.2|7774.2|7771.2|7772.4|7769.4|28
1683176700000|2023-05-04 05:05:00|7773.4|7770.4|7773.9|7770.9|7774.4|7771.4|7773.2|7770.2|13
1683177000000|2023-05-04 05:10:00|7774.4|7771.4|7774.9|7771.9|7775.2|7772.2|7773.9|7770.9|33
1683177300000|2023-05-04 05:15:00|7775.2|7772.2|7774.2|7771.2|7775.2|7772.2|7774.2|7771.2|19
1683177600000|2023-05-04 05:20:00|7774.4|7771.4|7772.9|7769.9|7774.4|7771.4|7772.4|7769.4|16
1683177900000|2023-05-04 05:25:00|7773.2|7770.2|7773.2|7770.2|7773.7|7770.7|7772.9|7769.9|12
1683178200000|2023-05-04 05:30:00|7772.9|7769.9|7773.4|7770.4|7774.7|7771.7|7772.4|7769.4|62
1683178500000|2023-05-04 05:35:00|7773.7|7770.7|7774.2|7771.2|7774.7|7771.7|7773.2|7770.2|17
1683178800000|2023-05-04 05:40:00|7773.7|7770.7|7774.2|7771.2|7774.2|7771.2|7773.4|7770.4|13
1683179100000|2023-05-04 05:45:00|7773.9|7770.9|7771.7|7768.7|7773.9|7770.9|7771.7|7768.7|14
1683179400000|2023-05-04 05:50:00|7771.9|7768.9|7769.4|7766.4|7772.2|7769.2|7769.4|7766.4|28
1683179700000|2023-05-04 05:55:00|7769.7|7766.7|7771.7|7768.7|7772.7|7769.7|7769.4|7766.4|36
1683180000000|2023-05-04 06:00:00|7772.2|7769.2|7771.9|7769.9|7775.7|7773.7|7770.7|7768.7|459
1683180300000|2023-05-04 06:05:00|7771.4|7769.4|7770.9|7768.9|7772.4|7770.4|7770.4|7768.4|132
1683180600000|2023-05-04 06:10:00|7770.7|7768.7|7766.9|7764.9|7771.7|7769.7|7766.9|7764.9|167
1683180900000|2023-05-04 06:15:00|7767.2|7765.2|7763.2|7761.2|7767.7|7765.7|7762.4|7760.4|62
1683181200000|2023-05-04 06:20:00|7762.7|7760.7|7761.4|7759.4|7764.2|7762.2|7761.4|7759.4|68
1683181500000|2023-05-04 06:25:00|7761.2|7759.2|7762.9|7760.9|7763.7|7761.7|7761.2|7759.2|88
1683181800000|2023-05-04 06:30:00|7763.2|7761.2|7761.4|7759.4|7764.2|7762.2|7760.4|7758.4|254
1683182100000|2023-05-04 06:35:00|7761.7|7759.7|7760.9|7758.9|7762.7|7760.7|7760.7|7758.7|96
1683182400000|2023-05-04 06:40:00|7760.7|7758.7|7761.2|7759.2|7763.2|7761.2|7760.7|7758.7|200
1683182700000|2023-05-04 06:45:00|7761.7|7759.7|7761.9|7759.9|7762.9|7760.9|7759.9|7757.9|106
1683183000000|2023-05-04 06:50:00|7762.2|7760.2|7765.7|7763.7|7765.9|7763.9|7761.2|7759.2|148
1683183300000|2023-05-04 06:55:00|7765.4|7763.4|7771.9|7769.9|7771.9|7769.9|7765.4|7763.4|288
1683183600000|2023-05-04 07:00:00|7771.4|7770.4|7774.4|7773.4|7779.7|7778.7|7766.4|7765.4|3357
1683183900000|2023-05-04 07:05:00|7773.7|7772.7|7766.9|7765.9|7774.7|7773.7|7764.4|7763.4|1944
1683184200000|2023-05-04 07:10:00|7766.7|7765.7|7751.7|7750.7|7767.9|7766.9|7751.7|7750.7|1695
1683184500000|2023-05-04 07:15:00|7751.2|7750.2|7749.2|7748.2|7757.7|7756.7|7747.2|7746.2|1438
1683184800000|2023-05-04 07:20:00|7748.9|7747.9|7748.9|7747.9|7754.4|7753.4|7743.7|7742.7|1312
1683185100000|2023-05-04 07:25:00|7748.7|7747.7|7753.7|7752.7|7753.7|7752.7|7740.7|7739.7|1065
1683185400000|2023-05-04 07:30:00|7752.9|7751.9|7767.7|7766.7|7768.9|7767.9|7748.7|7747.7|1398
1683185700000|2023-05-04 07:35:00|7768.2|7767.2|7775.7|7774.7|7782.2|7781.2|7767.7|7766.7|1153
1683186000000|2023-05-04 07:40:00|7775.4|7774.4|7774.5|7773.5|7777.2|7776.2|7770.2|7769.2|808
1683186300000|2023-05-04 07:45:00|7774.7|7773.7|7772.5|7771.5|7778.3|7777.3|7771|7770|560
1683186600000|2023-05-04 07:50:00|7772.3|7771.3|7767.8|7766.8|7772.3|7771.3|7766|7765|473
1683186900000|2023-05-04 07:55:00|7768.5|7767.5|7769|7768|7775.3|7774.3|7765.8|7764.8|380
1683187200000|2023-05-04 08:00:00|7769.3|7768.3|7764|7763|7769.8|7768.8|7762.5|7761.5|461
1683187500000|2023-05-04 08:05:00|7763.3|7762.3|7756.5|7755.5|7763.8|7762.8|7755.8|7754.8|521
1683187800000|2023-05-04 08:10:00|7756.8|7755.8|7755.8|7754.8|7758.8|7757.8|7754.3|7753.3|417
1683188100000|2023-05-04 08:15:00|7756|7755|7768.3|7767.3|7769|7768|7756|7755|509
1683188400000|2023-05-04 08:20:00|7767.8|7766.8|7760.8|7759.8|7770.3|7769.3|7757.8|7756.8|438
1683188700000|2023-05-04 08:25:00|7761.3|7760.3|7758.5|7757.5|7762.3|7761.3|7758.3|7757.3|311
1683189000000|2023-05-04 08:30:00|7758.3|7757.3|7754.8|7753.8|7758.3|7757.3|7752.8|7751.8|482
1683189300000|2023-05-04 08:35:00|7754.5|7753.5|7751|7750|7755.8|7754.8|7748.8|7747.8|321
1683189600000|2023-05-04 08:40:00|7750.8|7749.8|7754|7753|7755.3|7754.3|7748.8|7747.8|400
1683189900000|2023-05-04 08:45:00|7753.8|7752.8|7753.3|7752.3|7757.3|7756.3|7751.8|7750.8|297
1683190200000|2023-05-04 08:50:00|7753.8|7752.8|7749|7748|7754.3|7753.3|7748.3|7747.3|290
1683190500000|2023-05-04 08:55:00|7748.8|7747.8|7747.8|7746.8|7749.3|7748.3|7743.5|7742.5|341
1683190800000|2023-05-04 09:00:00|7747.3|7746.3|7753.5|7752.5|7756.3|7755.3|7746.8|7745.8|403
1683191100000|2023-05-04 09:05:00|7753.3|7752.3|7747.8|7746.8|7753.8|7752.8|7747.5|7746.5|335
1683191400000|2023-05-04 09:10:00|7748|7747|7743.5|7742.5|7748.5|7747.5|7743.5|7742.5|450
1683191700000|2023-05-04 09:15:00|7743.3|7742.3|7745.8|7744.8|7746|7745|7739.3|7738.3|474
1683192000000|2023-05-04 09:20:00|7745.5|7744.5|7737.5|7736.5|7746.8|7745.8|7736.3|7735.3|327
1683192300000|2023-05-04 09:25:00|7737.3|7736.3|7739.3|7738.3|7740.8|7739.8|7735.8|7734.8|404
1683192600000|2023-05-04 09:30:00|7738.5|7737.5|7738.5|7737.5|7739.8|7738.8|7734.8|7733.8|359
1683192900000|2023-05-04 09:35:00|7738.3|7737.3|7740.5|7739.5|7743.8|7742.8|7736.5|7735.5|385
1683193200000|2023-05-04 09:40:00|7740.3|7739.3|7740.8|7739.8|7744.3|7743.3|7740|7739|305
1683193500000|2023-05-04 09:45:00|7740.3|7739.3|7736.3|7735.3|7741.3|7740.3|7736.3|7735.3|393
1683193800000|2023-05-04 09:50:00|7736.5|7735.5|7731.3|7730.3|7738|7737|7730.8|7729.8|531
1683194100000|2023-05-04 09:55:00|7731.5|7730.5|7735.8|7734.8|7739.3|7738.3|7730.8|7729.8|569
1683194400000|2023-05-04 10:00:00|7735.3|7734.3|7731.3|7730.3|7739.8|7738.8|7730.8|7729.8|500
1683194700000|2023-05-04 10:05:00|7731|7730|7728.8|7727.8|7733|7732|7726.8|7725.8|488
1683195000000|2023-05-04 10:10:00|7727.8|7726.8|7724.5|7723.5|7729|7728|7724.5|7723.5|673
1683195300000|2023-05-04 10:15:00|7724.3|7723.3|7726.3|7725.3|7729.3|7728.3|7724.3|7723.3|685
1683195600000|2023-05-04 10:20:00|7725.8|7724.8|7729.8|7728.8|7731.3|7730.3|7723.8|7722.8|672
1683195900000|2023-05-04 10:25:00|7729.5|7728.5|7731.3|7730.3|7732|7731|7727.3|7726.3|457
1683196200000|2023-05-04 10:30:00|7731|7730|7732.3|7731.3|7733.3|7732.3|7727.8|7726.8|478
1683196500000|2023-05-04 10:35:00|7732.5|7731.5|7726.8|7725.8|7733.3|7732.3|7725.3|7724.3|389
1683196800000|2023-05-04 10:40:00|7726.5|7725.5|7723.3|7722.3|7726.8|7725.8|7722.3|7721.3|520
1683197100000|2023-05-04 10:45:00|7723|7722|7713.8|7712.8|7723|7722|7713.3|7712.3|786
1683197400000|2023-05-04 10:50:00|7713.5|7712.5|7713.5|7712.5|7717.3|7716.3|7712.3|7711.3|859
1683197700000|2023-05-04 10:55:00|7713.3|7712.3|7722.3|7721.3|7722.3|7721.3|7711.3|7710.3|1152
1683198000000|2023-05-04 11:00:00|7722|7721|7723.8|7722.8|7724.3|7723.3|7720|7719|748
1683198300000|2023-05-04 11:05:00|7724|7723|7723.8|7722.8|7726.3|7725.3|7722|7721|473
1683198600000|2023-05-04 11:10:00|7724|7723|7727.8|7726.8|7728|7727|7721.8|7720.8|384
1683198900000|2023-05-04 11:15:00|7727.5|7726.5|7722.3|7721.3|7728.3|7727.3|7721.8|7720.8|339
1683199200000|2023-05-04 11:20:00|7722.5|7721.5|7720|7719|7723.3|7722.3|7717.8|7716.8|472
1683199500000|2023-05-04 11:25:00|7719.8|7718.8|7726.3|7725.3|7728.8|7727.8|7719.3|7718.3|757
1683199800000|2023-05-04 11:30:00|7725.8|7724.8|7724|7723|7728.3|7727.3|7721.5|7720.5|1159
1683200100000|2023-05-04 11:35:00|7723.8|7722.8|7727.5|7726.5|7728|7727|7721|7720|286
1683200400000|2023-05-04 11:40:00|7728.2|7727.2|7723.2|7722.2|7728.2|7727.2|7723|7722|351
1683200700000|2023-05-04 11:45:00|7723|7722|7727.5|7726.5|7727.5|7726.5|7722|7721|447
1683201000000|2023-05-04 11:50:00|7727.7|7726.7|7724.5|7723.5|7729|7728|7724.5|7723.5|351
1683201300000|2023-05-04 11:55:00|7725|7724|7724.5|7723.5|7725|7724|7720.5|7719.5|261
1683201600000|2023-05-04 12:00:00|7725|7724|7722.2|7721.2|7726.5|7725.5|7718.5|7717.5|448
1683201900000|2023-05-04 12:05:00|7722.5|7721.5|7724|7723|7726.5|7725.5|7721|7720|360
1683202200000|2023-05-04 12:10:00|7723.7|7722.7|7725.2|7724.2|7726.2|7725.2|7720.5|7719.5|627
1683202500000|2023-05-04 12:15:00|7725|7724|7723.2|7722.2|7729.2|7728.2|7719.7|7718.7|1018
1683202800000|2023-05-04 12:20:00|7723|7722|7728.7|7727.7|7729.5|7728.5|7723|7722|506
1683203100000|2023-05-04 12:25:00|7728.5|7727.5|7728.2|7727.2|7729|7728|7725.7|7724.7|396
1683203400000|2023-05-04 12:30:00|7727.7|7726.7|7740.5|7739.5|7745.2|7744.2|7727.5|7726.5|1184
1683203700000|2023-05-04 12:35:00|7740.7|7739.7|7734|7733|7743|7742|7734|7733|559
1683204000000|2023-05-04 12:40:00|7733.7|7732.7|7732.5|7731.5|7735.7|7734.7|7732|7731|322
1683204300000|2023-05-04 12:45:00|7732|7731|7730|7729|7734|7733|7728.5|7727.5|310
1683204600000|2023-05-04 12:50:00|7729.7|7728.7|7733.5|7732.5|7738.2|7737.2|7729.2|7728.2|432
1683204900000|2023-05-04 12:55:00|7733.7|7732.7|7727|7726|7736.7|7735.7|7727|7726|387
1683205200000|2023-05-04 13:00:00|7727.2|7726.2|7731.2|7730.2|7735|7734|7727.2|7726.2|699
1683205500000|2023-05-04 13:05:00|7731|7730|7732.7|7731.7|7739|7738|7730.2|7729.2|571
1683205800000|2023-05-04 13:10:00|7732.5|7731.5|7725.7|7724.7|7733.7|7732.7|7725.7|7724.7|462
1683206100000|2023-05-04 13:15:00|7726|7725|7727|7726|7730|7729|7723.7|7722.7|564
1683206400000|2023-05-04 13:20:00|7727.2|7726.2|7729.5|7728.5|7734|7733|7725.5|7724.5|379
1683206700000|2023-05-04 13:25:00|7729.7|7728.7|7732.2|7731.2|7732.5|7731.5|7727.2|7726.2|369
1683207000000|2023-05-04 13:30:00|7732|7731|7741|7740|7742.2|7741.2|7732|7731|1033
1683207300000|2023-05-04 13:35:00|7740.7|7739.7|7728.5|7727.5|7743.5|7742.5|7727.7|7726.7|624
1683207600000|2023-05-04 13:40:00|7728.2|7727.2|7720|7719|7729|7728|7718.7|7717.7|974
1683207900000|2023-05-04 13:45:00|7719.7|7718.7|7717.5|7716.5|7722.5|7721.5|7712|7711|1063
1683208200000|2023-05-04 13:50:00|7717.2|7716.2|7726.5|7725.5|7729|7728|7715|7714|977
1683208500000|2023-05-04 13:55:00|7726.7|7725.7|7734.7|7733.7|7739.5|7738.5|7726.7|7725.7|1034
1683208800000|2023-05-04 14:00:00|7735|7734|7731|7730|7738.2|7737.2|7727.7|7726.7|1124
1683209100000|2023-05-04 14:05:00|7732|7731|7724.7|7723.7|7733.2|7732.2|7722.7|7721.7|893
1683209400000|2023-05-04 14:10:00|7724.1|7723.1|7721.9|7720.9|7728.4|7727.4|7719.6|7718.6|671
1683209700000|2023-05-04 14:15:00|7720.9|7719.9|7717.9|7716.9|7725.9|7724.9|7704.9|7703.9|2164
1683210000000|2023-05-04 14:20:00|7715.9|7714.9|7712.6|7711.6|7717.9|7716.9|7706.4|7705.4|719
1683210300000|2023-05-04 14:25:00|7712.4|7711.4|7698.6|7697.6|7714.4|7713.4|7698.4|7697.4|1232
1683210600000|2023-05-04 14:30:00|7698.4|7697.4|7698.4|7697.4|7698.4|7697.4|7690.9|7689.9|1472
1683210900000|2023-05-04 14:35:00|7698.6|7697.6|7694.6|7693.6|7701.6|7700.6|7691.9|7690.9|1320
1683211200000|2023-05-04 14:40:00|7694.4|7693.4|7700.1|7699.1|7706.9|7705.9|7693.9|7692.9|795
1683211500000|2023-05-04 14:45:00|7699.9|7698.9|7705.9|7704.9|7715.6|7714.6|7699.4|7698.4|2245
1683211800000|2023-05-04 14:50:00|7705.6|7704.6|7708.1|7707.1|7712.9|7711.9|7702.6|7701.6|1251
1683212100000|2023-05-04 14:55:00|7707.9|7706.9|7701.1|7700.1|7710.6|7709.6|7698.1|7697.1|1172
1683212400000|2023-05-04 15:00:00|7700.6|7699.6|7706.4|7705.4|7707.1|7706.1|7697.9|7696.9|1106
1683212700000|2023-05-04 15:05:00|7705.9|7704.9|7712.6|7711.6|7715.1|7714.1|7704.9|7703.9|835
1683213000000|2023-05-04 15:10:00|7712.9|7711.9|7713.9|7712.9|7716.4|7715.4|7710.9|7709.9|1434
1683213300000|2023-05-04 15:15:00|7713.6|7712.6|7708.4|7707.4|7715.6|7714.6|7706.1|7705.1|847
1683213600000|2023-05-04 15:20:00|7708.1|7707.1|7707.1|7706.1|7711.9|7710.9|7706.6|7705.6|1188
1683213900000|2023-05-04 15:25:00|7707.4|7706.4|7709.9|7707.9|7713.1|7712.1|7706.4|7705.4|3534
1683214200000|2023-05-04 15:30:00|7709.4|7707.4|7703.4|7701.4|7711.9|7709.9|7701.6|7699.6|7140
1683214500000|2023-05-04 15:35:00|7703.9|7701.9|7712.4|7710.4|7714.6|7712.6|7702.9|7700.9|2209
1683214800000|2023-05-04 15:40:00|7712.6|7710.6|7707.9|7705.9|7714.1|7712.1|7707.9|7705.9|718
1683215100000|2023-05-04 15:45:00|7708.1|7706.1|7704.1|7702.1|7711.9|7709.9|7702.9|7700.9|588
1683215400000|2023-05-04 15:50:00|7704.4|7702.4|7700.9|7698.9|7705.1|7703.1|7700.9|7698.9|359
1683215700000|2023-05-04 15:55:00|7700.4|7698.4|7699.1|7697.1|7702.4|7700.4|7697.9|7695.9|340
1683216000000|2023-05-04 16:00:00|7699.4|7697.4|7696.9|7694.9|7700.1|7698.1|7695.9|7693.9|275
1683216300000|2023-05-04 16:05:00|7697.1|7695.1|7692.9|7690.9|7697.4|7695.4|7689.9|7687.9|327
1683216600000|2023-05-04 16:10:00|7692.6|7690.6|7694.1|7692.1|7695.4|7693.4|7690.4|7688.4|330
1683216900000|2023-05-04 16:15:00|7693.9|7691.9|7699.9|7697.9|7703.1|7701.1|7693.9|7691.9|184
1683217200000|2023-05-04 16:20:00|7700.4|7698.4|7706.9|7704.9|7707.1|7705.1|7699.9|7697.9|172
1683217500000|2023-05-04 16:25:00|7707.1|7705.1|7707.9|7705.9|7709.1|7707.1|7704.9|7702.9|165
1683217800000|2023-05-04 16:30:00|7708.4|7706.4|7703.6|7701.6|7708.9|7706.9|7701.6|7699.6|208
1683218100000|2023-05-04 16:35:00|7703.4|7701.4|7705.1|7703.1|7705.9|7703.9|7702.1|7700.1|129
1683218400000|2023-05-04 16:40:00|7705.4|7703.4|7701.4|7699.4|7705.9|7703.9|7701.4|7699.4|105
1683218700000|2023-05-04 16:45:00|7701.1|7699.1|7704.9|7702.9|7705.4|7703.4|7698.6|7696.6|218
1683219000000|2023-05-04 16:50:00|7704.6|7702.6|7702.6|7700.6|7705.9|7703.9|7700.9|7698.9|193
1683219300000|2023-05-04 16:55:00|7702.4|7700.4|7710.9|7708.9|7711.1|7709.1|7701.9|7699.9|218
1683219600000|2023-05-04 17:00:00|7711.4|7709.4|7709.9|7707.9|7712.9|7710.9|7708.4|7706.4|201
1683219900000|2023-05-04 17:05:00|7710.1|7708.1|7714.1|7712.1|7714.9|7712.9|7709.9|7707.9|189
1683220200000|2023-05-04 17:10:00|7714.4|7712.4|7714.4|7712.4|7715.9|7713.9|7712.1|7710.1|204
1683220500000|2023-05-04 17:15:00|7714.1|7712.1|7719.6|7717.6|7721.6|7719.6|7713.9|7711.9|145
1683220800000|2023-05-04 17:20:00|7719.9|7717.9|7725.9|7723.9|7726.4|7724.4|7719.9|7717.9|140
1683221100000|2023-05-04 17:25:00|7725.6|7723.6|7724.4|7722.4|7726.4|7724.4|7720.4|7718.4|158
1683221400000|2023-05-04 17:30:00|7723.9|7721.9|7727.4|7725.4|7727.4|7725.4|7723.1|7721.1|189
1683221700000|2023-05-04 17:35:00|7727.6|7725.6|7725.4|7723.4|7727.6|7725.6|7724.1|7722.1|153
1683222000000|2023-05-04 17:40:00|7725.9|7723.9|7721.1|7719.1|7725.9|7723.9|7720.9|7718.9|205
1683222300000|2023-05-04 17:45:00|7720.9|7718.9|7716.1|7714.1|7721.4|7719.4|7716.1|7714.1|144
1683222600000|2023-05-04 17:50:00|7715.9|7713.9|7718.1|7716.1|7718.9|7716.9|7712.1|7710.1|130
1683222900000|2023-05-04 17:55:00|7717.9|7715.9|7719.4|7717.4|7720.9|7718.9|7717.4|7715.4|109
1683223200000|2023-05-04 18:00:00|7719.1|7717.1|7717.4|7715.4|7720.9|7718.9|7716.4|7714.4|132
1683223500000|2023-05-04 18:05:00|7717.1|7715.1|7719.4|7717.4|7719.9|7717.9|7715.6|7713.6|65
1683223800000|2023-05-04 18:10:00|7719.6|7717.6|7721.9|7719.9|7722.4|7720.4|7718.6|7716.6|159
1683224100000|2023-05-04 18:15:00|7722.1|7720.1|7722.1|7720.1|7722.9|7720.9|7719.9|7717.9|96
1683224400000|2023-05-04 18:20:00|7722.4|7720.4|7718.1|7716.1|7723.6|7721.6|7717.9|7715.9|66
1683224700000|2023-05-04 18:25:00|7718.4|7716.4|7714.4|7712.4|7718.9|7716.9|7714.1|7712.1|76
1683225000000|2023-05-04 18:30:00|7713.6|7711.6|7714.6|7712.6|7714.6|7712.6|7709.6|7707.6|72
1683225300000|2023-05-04 18:35:00|7714.4|7712.4|7713.9|7711.9|7718.4|7716.4|7712.6|7710.6|189
1683225600000|2023-05-04 18:40:00|7713.4|7711.4|7711.6|7709.6|7713.9|7711.9|7710.4|7708.4|58
1683225900000|2023-05-04 18:45:00|7711.9|7709.9|7711.1|7709.1|7713.9|7711.9|7710.4|7708.4|107
1683226200000|2023-05-04 18:50:00|7710.9|7708.9|7712.9|7710.9|7713.9|7711.9|7709.4|7707.4|47
1683226500000|2023-05-04 18:55:00|7712.6|7710.6|7716.4|7714.4|7716.9|7714.9|7711.6|7709.6|78
1683226800000|2023-05-04 19:00:00|7716.6|7714.6|7719.9|7717.9|7720.1|7718.1|7716.4|7714.4|93
1683227100000|2023-05-04 19:05:00|7720.1|7718.1|7722.4|7720.4|7723.9|7721.9|7719.6|7717.6|152
1683227400000|2023-05-04 19:10:00|7722.6|7720.6|7714.4|7712.4|7722.9|7720.9|7714.4|7712.4|166
1683227700000|2023-05-04 19:15:00|7714.6|7712.6|7711.1|7709.1|7714.9|7712.9|7709.6|7707.6|87
1683228000000|2023-05-04 19:20:00|7710.9|7708.9|7714.6|7712.6|7715.6|7713.6|7709.4|7707.4|50
1683228300000|2023-05-04 19:25:00|7714.9|7712.9|7716.4|7714.4|7716.6|7714.6|7712.9|7710.9|62
1683228600000|2023-05-04 19:30:00|7715.9|7713.9|7721.1|7719.1|7721.4|7719.4|7715.6|7713.6|100
1683228900000|2023-05-04 19:35:00|7721.4|7719.4|7722.1|7720.1|7725.1|7723.1|7720.1|7718.1|70
1683229200000|2023-05-04 19:40:00|7721.9|7719.9|7715.9|7713.9|7722.6|7720.6|7715.9|7713.9|111
1683229500000|2023-05-04 19:45:00|7715.6|7713.6|7716.1|7714.1|7717.6|7715.6|7711.4|7709.4|253
1683229800000|2023-05-04 19:50:00|7715.9|7713.9|7713.6|7711.6|7716.4|7714.4|7710.4|7708.4|365
1683230100000|2023-05-04 19:55:00|7713.4|7711.4|7715.6|7711.6|7716.1|7714.1|7710.9|7708.9|814
1683230400000|2023-05-04 20:00:00|7716.4|7712.4|7713.4|7709.4|7717.3|7713.3|7713.2|7709.2|0
1683230700000|2023-05-04 20:05:00|7713.5|7709.5|7712.4|7708.4|7714.1|7710.1|7711.9|7707.9|0
1683231000000|2023-05-04 20:10:00|7712.5|7708.5|7712.4|7708.4|7714.5|7710.5|7712.2|7708.2|0
1683231300000|2023-05-04 20:15:00|7712.3|7708.3|7713.9|7709.9|7714.4|7710.4|7711.7|7707.7|0
1683231600000|2023-05-04 20:20:00|7713.8|7709.8|7712.1|7708.1|7714.4|7710.4|7711.9|7707.9|0
1683231900000|2023-05-04 20:25:00|7712|7708|7714.5|7710.5|7714.9|7710.9|7711.4|7707.4|0
1683232200000|2023-05-04 20:30:00|7715.6|7711.6|7719.7|7715.7|7722.9|7718.9|7713.4|7709.4|0
1683232500000|2023-05-04 20:35:00|7719.8|7715.8|7715.7|7711.7|7720|7716|7714.1|7710.1|0
1683232800000|2023-05-04 20:40:00|7715.6|7711.6|7713|7709|7715.7|7711.7|7712.5|7708.5|0
1683233100000|2023-05-04 20:45:00|7713.1|7709.1|7713.3|7709.3|7713.6|7709.6|7712.3|7708.3|0
1683233400000|2023-05-04 20:50:00|7713.2|7709.2|7714.5|7710.5|7714.7|7710.7|7712.7|7708.7|0
1683233700000|2023-05-04 20:55:00|7714.4|7710.4|7712.6|7708.6|7714.8|7710.8|7712|7708|0
1683234000000|2023-05-04 21:00:00|7712.7|7708.7|7713.2|7709.2|7713.8|7709.8|7712.7|7708.7|0
1683234300000|2023-05-04 21:05:00|7713.1|7709.1|7713.3|7709.3|7713.5|7709.5|7712.9|7708.9|0
1683234600000|2023-05-04 21:10:00|7713.4|7709.4|7713.2|7709.2|7713.6|7709.6|7713.2|7709.2|0
1683234900000|2023-05-04 21:15:00|7713.1|7709.1|7713.5|7709.5|7713.5|7709.5|7712.2|7708.2|0
1683235200000|2023-05-04 21:20:00|7713.4|7709.4|7714|7710|7714.5|7710.5|7712.6|7708.6|0
1683235500000|2023-05-04 21:25:00|7714.2|7710.2|7715.5|7711.5|7715.5|7711.5|7713.6|7709.6|0
1683235800000|2023-05-04 21:30:00|7715.4|7711.4|7715.7|7711.7|7715.9|7711.9|7715|7711|0
1683236100000|2023-05-04 21:35:00|7715.8|7711.8|7716|7712|7716.5|7712.5|7715.8|7711.8|0
1683236400000|2023-05-04 21:40:00|7715.9|7711.9|7715.2|7711.2|7716.2|7712.2|7715|7711|0
1683236700000|2023-05-04 21:45:00|7715.3|7711.3|7715.3|7711.3|7715.3|7711.3|7714.3|7710.3|0
1683237000000|2023-05-04 21:50:00|7715.2|7711.2|7715.3|7711.3|7715.9|7711.9|7714.6|7710.6|0
1683237300000|2023-05-04 21:55:00|7715.4|7711.4|7715.8|7711.8|7715.8|7711.8|7715.4|7711.4|0
1683237600000|2023-05-04 22:00:00|7716.1|7712.1|7718.5|7714.5|7718.5|7714.5|7715.8|7711.8|0
1683237900000|2023-05-04 22:05:00|7718.4|7714.4|7720.1|7716.1|7720.6|7716.6|7717.3|7713.3|0
1683238200000|2023-05-04 22:10:00|7720|7716|7723.4|7719.4|7724.2|7720.2|7719.9|7715.9|0
1683238500000|2023-05-04 22:15:00|7723.3|7719.3|7724.9|7720.9|7725.1|7721.1|7722.3|7718.3|0
1683238800000|2023-05-04 22:20:00|7724.8|7720.8|7726.4|7722.4|7726.7|7722.7|7724.5|7720.5|0
1683239100000|2023-05-04 22:25:00|7726.2|7722.2|7727.5|7723.5|7727.7|7723.7|7726|7722|0
1683239400000|2023-05-04 22:30:00|7727.6|7723.6|7725.7|7721.7|7727.9|7723.9|7725|7721|0
1683239700000|2023-05-04 22:35:00|7725.8|7721.8|7725.5|7721.5|7726.4|7722.4|7725.3|7721.3|0
1683240000000|2023-05-04 22:40:00|7725.6|7721.6|7727.3|7723.3|7727.6|7723.6|7725.3|7721.3|0
1683240300000|2023-05-04 22:45:00|7727.5|7723.5|7726.5|7722.5|7727.8|7723.8|7725.7|7721.7|0
1683240600000|2023-05-04 22:50:00|7726.6|7722.6|7727.8|7723.8|7727.9|7723.9|7726.5|7722.5|0
1683240900000|2023-05-04 22:55:00|7727.7|7723.7|7728.9|7724.9|7729|7725|7726.9|7722.9|0
1683241200000|2023-05-04 23:00:00|7729|7725|7727.5|7723.5|7729.2|7725.2|7727|7723|0
1683241500000|2023-05-04 23:05:00|7727.6|7723.6|7727.5|7723.5|7727.9|7723.9|7727.2|7723.2|0
1683241800000|2023-05-04 23:10:00|7727.4|7723.4|7727|7723|7727.5|7723.5|7726.9|7722.9|0
1683242100000|2023-05-04 23:15:00|7727.1|7723.1|7727.1|7723.1|7727.2|7723.2|7726.4|7722.4|0
1683242400000|2023-05-04 23:20:00|7727|7723|7727.1|7723.1|7728|7724|7726.8|7722.8|0
1683242700000|2023-05-04 23:25:00|7727.2|7723.2|7729.4|7725.4|7729.6|7725.6|7727.2|7723.2|0
1683243000000|2023-05-04 23:30:00|7729.5|7725.5|7729.4|7725.4|7730.1|7726.1|7729.1|7725.1|0
1683243300000|2023-05-04 23:35:00|7729.3|7725.3|7728.9|7724.9|7729.8|7725.8|7728.9|7724.9|0
1683243600000|2023-05-04 23:40:00|7729.1|7725.1|7728.9|7724.9|7730.3|7726.3|7728.9|7724.9|0
1683243900000|2023-05-04 23:45:00|7728.8|7724.8|7729.1|7725.1|7729.6|7725.6|7728.8|7724.8|0
1683244200000|2023-05-04 23:50:00|7729.2|7725.2|7728.6|7724.6|7729.4|7725.4|7728.4|7724.4|0
1683244500000|2023-05-04 23:55:00|7728.4|7724.4|7727.7|7723.7|7728.6|7724.6|7727.2|7723.2|0
1683244800000|2023-05-05 00:00:00|7727.8|7723.8|7724.4|7721.4|7728.2|7724.2|7722.6|7719.6|86
1683245100000|2023-05-05 00:05:00|7725.1|7722.1|7720.9|7717.9|7725.1|7722.1|7720.4|7717.4|116
1683245400000|2023-05-05 00:10:00|7720.4|7717.4|7720.9|7717.9|7721.1|7718.1|7720.4|7717.4|52
1683245700000|2023-05-05 00:15:00|7721.1|7718.1|7720.1|7717.1|7722.4|7719.4|7719.9|7716.9|108
1683246000000|2023-05-05 00:20:00|7719.9|7716.9|7718.9|7715.9|7719.9|7716.9|7717.9|7714.9|47
1683246300000|2023-05-05 00:25:00|7719.1|7716.1|7721.6|7718.6|7721.9|7718.9|7719.1|7716.1|29
1683246600000|2023-05-05 00:30:00|7721.9|7718.9|7724.1|7721.1|7724.1|7721.1|7721.4|7718.4|27
1683246900000|2023-05-05 00:35:00|7724.4|7721.4|7724.4|7721.4|7724.9|7721.9|7722.1|7719.1|50
1683247200000|2023-05-05 00:40:00|7723.6|7720.6|7727.6|7724.6|7727.6|7724.6|7722.1|7719.1|36
1683247500000|2023-05-05 00:45:00|7727.9|7724.9|7731.6|7728.6|7732.6|7729.6|7727.6|7724.6|44
1683247800000|2023-05-05 00:50:00|7731.9|7728.9|7731.1|7728.1|7731.9|7728.9|7729.6|7726.6|6
1683248100000|2023-05-05 00:55:00|7730.6|7727.6|7729.1|7726.1|7731.1|7728.1|7727.6|7724.6|11
1683248400000|2023-05-05 01:00:00|7729.4|7726.4|7726.6|7723.6|7730.4|7727.4|7726.6|7723.6|22
1683248700000|2023-05-05 01:05:00|7727.1|7724.1|7727.1|7724.1|7728.1|7725.1|7725.6|7722.6|20
1683249000000|2023-05-05 01:10:00|7726.9|7723.9|7728.6|7725.6|7729.4|7726.4|7726.9|7723.9|25
1683249300000|2023-05-05 01:15:00|7728.4|7725.4|7727.6|7724.6|7729.6|7726.6|7726.9|7723.9|23
1683249600000|2023-05-05 01:20:00|7728.1|7725.1|7728.9|7725.9|7729.1|7726.1|7727.1|7724.1|7
1683249900000|2023-05-05 01:25:00|7728.6|7725.6|7729.1|7726.1|7729.6|7726.6|7728.6|7725.6|4
1683250200000|2023-05-05 01:30:00|7728.9|7725.9|7729.1|7726.1|7731.4|7728.4|7728.6|7725.6|24
1683250500000|2023-05-05 01:35:00|7728.9|7725.9|7730.1|7727.1|7731.4|7728.4|7728.6|7725.6|13
1683250800000|2023-05-05 01:40:00|7730.4|7727.4|7729.1|7726.1|7730.6|7727.6|7729.1|7726.1|21
1683251100000|2023-05-05 01:45:00|7728.9|7725.9|7727.6|7724.6|7728.9|7725.9|7724.6|7721.6|32
1683251400000|2023-05-05 01:50:00|7727.4|7724.4|7728.6|7725.6|7729.1|7726.1|7727.1|7724.1|3
1683251700000|2023-05-05 01:55:00|7728.4|7725.4|7731.1|7728.1|7731.1|7728.1|7728.4|7725.4|8
1683252000000|2023-05-05 02:00:00|7730.6|7727.6|7730.6|7727.6|7730.6|7727.6|7729.1|7726.1|7
1683252300000|2023-05-05 02:05:00|7730.4|7727.4|7731.1|7728.1|7731.6|7728.6|7729.9|7726.9|6
1683252600000|2023-05-05 02:10:00|7730.9|7727.9|7731.6|7728.6|7732.1|7729.1|7730.6|7727.6|5
1683252900000|2023-05-05 02:15:00|7731.1|7728.1|7730.4|7727.4|7731.6|7728.6|7729.6|7726.6|13
1683253200000|2023-05-05 02:20:00|7730.1|7727.1|7729.9|7726.9|7730.6|7727.6|7729.1|7726.1|3
1683253500000|2023-05-05 02:25:00|7729.6|7726.6|7730.1|7727.1|7730.9|7727.9|7728.6|7725.6|12
1683253800000|2023-05-05 02:30:00|7729.6|7726.6|7728.4|7725.4|7730.6|7727.6|7727.1|7724.1|10
1683254100000|2023-05-05 02:35:00|7728.9|7725.9|7727.6|7724.6|7729.4|7726.4|7727.6|7724.6|10
1683254400000|2023-05-05 02:40:00|7727.4|7724.4|7729.1|7726.1|7729.1|7726.1|7727.4|7724.4|14
1683254700000|2023-05-05 02:45:00|7729.4|7726.4|7732.6|7729.6|7733.6|7730.6|7729.1|7726.1|7
1683255000000|2023-05-05 02:50:00|7732.9|7729.9|7732.6|7729.6|7733.1|7730.1|7731.1|7728.1|13
1683255300000|2023-05-05 02:55:00|7732.4|7729.4|7731.1|7728.1|7732.6|7729.6|7729.9|7726.9|21
1683255600000|2023-05-05 03:00:00|7732.1|7729.1|7735.1|7732.1|7735.4|7732.4|7732.1|7729.1|17
1683255900000|2023-05-05 03:05:00|7734.9|7731.9|7735.6|7732.6|7736.6|7733.6|7734.4|7731.4|6
1683256200000|2023-05-05 03:10:00|7735.4|7732.4|7733.9|7730.9|7735.6|7732.6|7732.9|7729.9|6
1683256500000|2023-05-05 03:15:00|7733.4|7730.4|7734.6|7731.6|7734.9|7731.9|7733.1|7730.1|39
1683256800000|2023-05-05 03:20:00|7734.1|7731.1|7733.1|7730.1|7734.1|7731.1|7732.1|7729.1|12
1683257100000|2023-05-05 03:25:00|7732.9|7729.9|7732.1|7729.1|7732.9|7729.9|7731.1|7728.1|33
1683257400000|2023-05-05 03:30:00|7732.4|7729.4|7734.1|7731.1|7735.1|7732.1|7732.4|7729.4|33
1683257700000|2023-05-05 03:35:00|7733.6|7730.6|7733.6|7730.6|7734.1|7731.1|7733.1|7730.1|17
1683258000000|2023-05-05 03:40:00|7733.9|7730.9|7734.1|7731.1|7734.1|7731.1|7733.4|7730.4|5
1683258300000|2023-05-05 03:45:00|7734.4|7731.4|7735.6|7732.6|7736.6|7733.6|7734.4|7731.4|14
1683258600000|2023-05-05 03:50:00|7735.4|7732.4|7736.4|7733.4|7736.6|7733.6|7735.4|7732.4|5
1683258900000|2023-05-05 03:55:00|7735.6|7732.6|7736.4|7733.4|7737.1|7734.1|7735.6|7732.6|21
1683259200000|2023-05-05 04:00:00|7736.6|7733.6|7736.6|7733.6|7737.4|7734.4|7735.6|7732.6|54
1683259500000|2023-05-05 04:05:00|7736.9|7733.9|7738.1|7735.1|7738.1|7735.1|7736.9|7733.9|33
1683259800000|2023-05-05 04:10:00|7737.9|7734.9|7737.1|7734.1|7738.1|7735.1|7737.1|7734.1|15
1683260100000|2023-05-05 04:15:00|7737.4|7734.4|7736.6|7733.6|7737.9|7734.9|7736.6|7733.6|24
1683260400000|2023-05-05 04:20:00|7736.9|7733.9|7737.6|7734.6|7737.9|7734.9|7736.6|7733.6|23
1683260700000|2023-05-05 04:25:00|7737.9|7734.9|7737.1|7734.1|7738.1|7735.1|7736.6|7733.6|14
1683261000000|2023-05-05 04:30:00|7737.4|7734.4|7736.9|7733.9|7737.6|7734.6|7736.4|7733.4|11
1683261300000|2023-05-05 04:35:00|7737.1|7734.1|7738.1|7735.1|7738.1|7735.1|7737.1|7734.1|19
1683261600000|2023-05-05 04:40:00|7738.4|7735.4|7738.1|7735.1|7738.4|7735.4|7737.6|7734.6|6
1683261900000|2023-05-05 04:45:00|7738.4|7735.4|7737.6|7734.6|7738.4|7735.4|7737.6|7734.6|3
1683262200000|2023-05-05 04:50:00|7737.9|7734.9|7737.9|7734.9|7738.4|7735.4|7737.6|7734.6|13
1683262500000|2023-05-05 04:55:00|7738.1|7735.1|7738.6|7735.6|7739.4|7736.4|7738.1|7735.1|11
1683262800000|2023-05-05 05:00:00|7738.4|7735.4|7738.1|7735.1|7739.6|7736.6|7737.9|7734.9|15
1683263100000|2023-05-05 05:05:00|7737.9|7734.9|7737.9|7734.9|7738.4|7735.4|7736.9|7733.9|21
1683263400000|2023-05-05 05:10:00|7737.6|7734.6|7737.9|7734.9|7738.1|7735.1|7737.1|7734.1|8
1683263700000|2023-05-05 05:15:00|7738.1|7735.1|7737.6|7734.6|7738.1|7735.1|7736.4|7733.4|27
1683264000000|2023-05-05 05:20:00|7737.9|7734.9|7738.6|7735.6|7738.6|7735.6|7737.6|7734.6|29
1683264300000|2023-05-05 05:25:00|7738.4|7735.4|7736.9|7733.9|7738.4|7735.4|7736.9|7733.9|12
1683264600000|2023-05-05 05:30:00|7737.1|7734.1|7738.6|7735.6|7738.6|7735.6|7737.1|7734.1|33
1683264900000|2023-05-05 05:35:00|7738.9|7735.9|7737.1|7734.1|7738.9|7735.9|7735.9|7732.9|24
1683265200000|2023-05-05 05:40:00|7737.4|7734.4|7735.4|7732.4|7737.6|7734.6|7734.9|7731.9|25
1683265500000|2023-05-05 05:45:00|7735.6|7732.6|7736.4|7733.4|7736.4|7733.4|7734.1|7731.1|41
1683265800000|2023-05-05 05:50:00|7736.6|7733.6|7736.6|7733.6|7736.6|7733.6|7735.4|7732.4|68
1683266100000|2023-05-05 05:55:00|7736.4|7733.4|7737.1|7734.1|7737.6|7734.6|7735.6|7732.6|77
1683266400000|2023-05-05 06:00:00|7736.9|7733.9|7733.4|7731.4|7737.4|7734.6|7731.1|7729.1|293
1683266700000|2023-05-05 06:05:00|7732.9|7730.9|7738.4|7736.4|7739.4|7737.4|7731.4|7729.4|156
1683267000000|2023-05-05 06:10:00|7738.9|7736.9|7734.4|7732.4|7738.9|7736.9|7734.4|7732.4|209
1683267300000|2023-05-05 06:15:00|7734.9|7732.9|7738.1|7736.1|7738.9|7736.9|7733.9|7731.9|179
1683267600000|2023-05-05 06:20:00|7738.6|7736.6|7736.4|7734.4|7739.1|7737.1|7735.6|7733.6|108
1683267900000|2023-05-05 06:25:00|7736.6|7734.6|7740.6|7738.6|7741.4|7739.4|7736.6|7734.6|74
1683268200000|2023-05-05 06:30:00|7740.4|7738.4|7742.6|7740.6|7742.9|7740.9|7738.9|7736.9|238
1683268500000|2023-05-05 06:35:00|7742.9|7740.9|7741.4|7739.4|7743.9|7741.9|7739.9|7737.9|174
1683268800000|2023-05-05 06:40:00|7741.6|7739.6|7738.4|7736.4|7741.6|7739.6|7738.4|7736.4|132
1683269100000|2023-05-05 06:45:00|7738.6|7736.6|7739.6|7737.6|7741.1|7739.1|7738.1|7736.1|162
1683269400000|2023-05-05 06:50:00|7739.4|7737.4|7740.9|7738.9|7741.6|7739.6|7738.1|7736.1|153
1683269700000|2023-05-05 06:55:00|7740.4|7738.4|7742.6|7740.6|7744.9|7742.9|7740.4|7738.4|254
1683270000000|2023-05-05 07:00:00|7742.1|7741.1|7748.9|7747.9|7754.9|7753.9|7740.9|7739.9|2669
1683270300000|2023-05-05 07:05:00|7748.6|7747.6|7738.6|7737.6|7753.6|7752.6|7738.4|7737.4|1755
1683270600000|2023-05-05 07:10:00|7738.9|7737.9|7749.4|7748.4|7754.1|7753.1|7738.9|7737.9|1439
1683270900000|2023-05-05 07:15:00|7749.6|7748.6|7755.9|7754.9|7755.9|7754.9|7748.1|7747.1|688
1683271200000|2023-05-05 07:20:00|7755.6|7754.6|7764.4|7763.4|7765.4|7764.4|7754.9|7753.9|740
1683271500000|2023-05-05 07:25:00|7764.1|7763.1|7757.4|7756.4|7765.4|7764.4|7753.4|7752.4|628
1683271800000|2023-05-05 07:30:00|7756.9|7755.9|7753.4|7752.4|7761.9|7760.9|7752.9|7751.9|1005
1683272100000|2023-05-05 07:35:00|7753.1|7752.1|7751.4|7750.4|7757.1|7756.1|7750.4|7749.4|542
1683272400000|2023-05-05 07:40:00|7751.6|7750.6|7750.1|7749.1|7753.6|7752.6|7747.1|7746.1|494
1683272700000|2023-05-05 07:45:00|7749.8|7748.8|7743.6|7742.6|7750.8|7749.8|7742.1|7741.1|512
1683273000000|2023-05-05 07:50:00|7743.8|7742.8|7742.6|7741.6|7746.3|7745.3|7741.3|7740.3|495
1683273300000|2023-05-05 07:55:00|7743.1|7742.1|7737.6|7736.6|7743.6|7742.6|7737.6|7736.6|441
1683273600000|2023-05-05 08:00:00|7737.1|7736.1|7733.6|7732.6|7738.6|7737.6|7732.8|7731.8|535
1683273900000|2023-05-05 08:05:00|7734.1|7733.1|7731.6|7730.6|7738.6|7737.6|7731.6|7730.6|530
1683274200000|2023-05-05 08:10:00|7731.8|7730.8|7733.6|7732.6|7734.6|7733.6|7729.3|7728.3|441
1683274500000|2023-05-05 08:15:00|7733.3|7732.3|7728.1|7727.1|7734.1|7733.1|7725.6|7724.6|416
1683274800000|2023-05-05 08:20:00|7727.8|7726.8|7723.1|7722.1|7728.1|7727.1|7721.3|7720.3|508
1683275100000|2023-05-05 08:25:00|7722.8|7721.8|7724.8|7723.8|7725.8|7724.8|7722.6|7721.6|357
1683275400000|2023-05-05 08:30:00|7724.6|7723.6|7723.3|7722.3|7726.8|7725.8|7722.1|7721.1|571
1683275700000|2023-05-05 08:35:00|7723.6|7722.6|7723.6|7722.6|7724.6|7723.6|7719.1|7718.1|348
1683276000000|2023-05-05 08:40:00|7723.3|7722.3|7727.1|7726.1|7727.8|7726.8|7722.3|7721.3|285
1683276300000|2023-05-05 08:45:00|7727.8|7726.8|7733.6|7732.6|7734.6|7733.6|7727.8|7726.8|635
1683276600000|2023-05-05 08:50:00|7733.3|7732.3|7742.8|7741.8|7746.6|7745.6|7733.3|7732.3|637
1683276900000|2023-05-05 08:55:00|7742.6|7741.6|7742.1|7741.1|7744.8|7743.8|7741.6|7740.6|439
1683277200000|2023-05-05 09:00:00|7742.3|7741.3|7734.1|7733.1|7743.8|7742.8|7733.3|7732.3|384
1683277500000|2023-05-05 09:05:00|7733.8|7732.8|7734.8|7733.8|7737.1|7736.1|7731.8|7730.8|412
1683277800000|2023-05-05 09:10:00|7735.1|7734.1|7727.8|7726.8|7735.8|7734.8|7727.3|7726.3|310
1683278100000|2023-05-05 09:15:00|7728.1|7727.1|7727.6|7726.6|7729.6|7728.6|7725.1|7724.1|314
1683278400000|2023-05-05 09:20:00|7727.3|7726.3|7725.6|7724.6|7727.6|7726.6|7722.6|7721.6|323
1683278700000|2023-05-05 09:25:00|7726.6|7725.6|7723.3|7722.3|7727.1|7726.1|7722.6|7721.6|406
1683279000000|2023-05-05 09:30:00|7723.6|7722.6|7721.3|7720.3|7724.1|7723.1|7718.1|7717.1|364
1683279300000|2023-05-05 09:35:00|7721.6|7720.6|7722.1|7721.1|7723.1|7722.1|7720.6|7719.6|312
1683279600000|2023-05-05 09:40:00|7722.3|7721.3|7725.6|7724.6|7725.8|7724.8|7722.1|7721.1|279
1683279900000|2023-05-05 09:45:00|7725.8|7724.8|7726.6|7725.6|7727.6|7726.6|7725.6|7724.6|227
1683280200000|2023-05-05 09:50:00|7726.8|7725.8|7729.3|7728.3|7729.8|7728.8|7726.6|7725.6|338
1683280500000|2023-05-05 09:55:00|7729.6|7728.6|7728.6|7727.6|7730.6|7729.6|7726.1|7725.1|497
1683280800000|2023-05-05 10:00:00|7728.3|7727.3|7729.6|7728.6|7734.6|7733.6|7728.3|7727.3|504
1683281100000|2023-05-05 10:05:00|7729.8|7728.8|7733.8|7732.8|7734.3|7733.3|7729.8|7728.8|336
1683281400000|2023-05-05 10:10:00|7734.1|7733.1|7735.1|7734.1|7736.3|7735.3|7733.1|7732.1|323
1683281700000|2023-05-05 10:15:00|7734.6|7733.6|7736.6|7735.6|7737.3|7736.3|7734.1|7733.1|332
1683282000000|2023-05-05 10:20:00|7736.1|7735.1|7737.6|7736.6|7737.6|7736.6|7734.1|7733.1|335
1683282300000|2023-05-05 10:25:00|7737.3|7736.3|7739.6|7738.6|7740.1|7739.1|7735.6|7734.6|327
1683282600000|2023-05-05 10:30:00|7740.1|7739.1|7740.1|7739.1|7743.3|7742.3|7739.6|7738.6|423
1683282900000|2023-05-05 10:35:00|7739.6|7738.6|7741.3|7740.3|7741.6|7740.6|7736.3|7735.3|301
1683283200000|2023-05-05 10:40:00|7741.6|7740.6|7738.6|7737.6|7742.1|7741.1|7737.6|7736.6|383
1683283500000|2023-05-05 10:45:00|7738.1|7737.1|7739.1|7738.1|7740.1|7739.1|7736.6|7735.6|326
1683283800000|2023-05-05 10:50:00|7738.6|7737.6|7731.1|7730.1|7739.6|7738.6|7731.1|7730.1|371
1683284100000|2023-05-05 10:55:00|7731.6|7730.6|7733.3|7732.3|7734.8|7733.8|7730.6|7729.6|479
1683284400000|2023-05-05 11:00:00|7733.1|7732.1|7733.6|7732.6|7735.1|7734.1|7731.1|7730.1|524
1683284700000|2023-05-05 11:05:00|7733.8|7732.8|7732.1|7731.1|7735.1|7734.1|7731.8|7730.8|273
1683285000000|2023-05-05 11:10:00|7732.3|7731.3|7734.8|7733.8|7735.1|7734.1|7731.8|7730.8|224
1683285300000|2023-05-05 11:15:00|7734.6|7733.6|7738.1|7737.1|7738.6|7737.6|7734.3|7733.3|257
1683285600000|2023-05-05 11:20:00|7738.3|7737.3|7742.1|7741.1|7742.1|7741.1|7738.1|7737.1|267
1683285900000|2023-05-05 11:25:00|7741.6|7740.6|7744.8|7743.8|7745.8|7744.8|7740.8|7739.8|277
1683286200000|2023-05-05 11:30:00|7745.1|7744.1|7749.1|7748.1|7749.6|7748.6|7745.1|7744.1|428
1683286500000|2023-05-05 11:35:00|7748.8|7747.8|7746.8|7745.8|7749.6|7748.6|7746.6|7745.6|247
1683286800000|2023-05-05 11:40:00|7746.5|7745.5|7744|7743|7746.5|7745.5|7743.3|7742.3|229
1683287100000|2023-05-05 11:45:00|7743.8|7742.8|7740.8|7739.8|7745.3|7744.3|7740.3|7739.3|313
1683287400000|2023-05-05 11:50:00|7741|7740|7742.3|7741.3|7744.5|7743.5|7741|7740|197
1683287700000|2023-05-05 11:55:00|7742.8|7741.8|7743|7742|7744|7743|7741|7740|150
1683288000000|2023-05-05 12:00:00|7742.8|7741.8|7740.8|7739.8|7742.8|7741.8|7740.8|7739.8|192
1683288300000|2023-05-05 12:05:00|7741.3|7740.3|7740.3|7739.3|7742.3|7741.3|7738|7737|292
1683288600000|2023-05-05 12:10:00|7740|7739|7737.3|7736.3|7740.8|7739.8|7737.3|7736.3|175
1683288900000|2023-05-05 12:15:00|7737.8|7736.8|7735.8|7734.8|7738.3|7737.3|7735.5|7734.5|398
1683289200000|2023-05-05 12:20:00|7736.3|7735.3|7739.8|7738.8|7739.8|7738.8|7735.8|7734.8|374
1683289500000|2023-05-05 12:25:00|7739.5|7738.5|7740|7739|7741|7740|7738.5|7737.5|333
1683289800000|2023-05-05 12:30:00|7740.3|7739.3|7739.3|7738.3|7745.5|7744.5|7734.5|7733.5|1095
1683290100000|2023-05-05 12:35:00|7739.8|7738.8|7743.8|7742.8|7746.5|7745.5|7738.5|7737.5|610
1683290400000|2023-05-05 12:40:00|7743.3|7742.3|7745.3|7744.3|7750.8|7749.8|7743.3|7742.3|800
1683290700000|2023-05-05 12:45:00|7744.8|7743.8|7746|7745|7750.3|7749.3|7743.3|7742.3|611
1683291000000|2023-05-05 12:50:00|7745.8|7744.8|7750.3|7749.3|7751.3|7750.3|7745.8|7744.8|277
1683291300000|2023-05-05 12:55:00|7750.5|7749.5|7745.5|7744.5|7751.8|7750.8|7743.5|7742.5|254
1683291600000|2023-05-05 13:00:00|7745.8|7744.8|7745|7744|7748|7747|7744.8|7743.8|318
1683291900000|2023-05-05 13:05:00|7745.3|7744.3|7746|7745|7746.8|7745.8|7743|7742|238
1683292200000|2023-05-05 13:10:00|7746.3|7745.3|7752.3|7751.3|7752.8|7751.8|7745.5|7744.5|402
1683292500000|2023-05-05 13:15:00|7752.5|7751.5|7756.8|7755.8|7757.3|7756.3|7752.5|7751.5|501
1683292800000|2023-05-05 13:20:00|7757|7756|7756.3|7755.3|7757.3|7756.3|7754.8|7753.8|368
1683293100000|2023-05-05 13:25:00|7756.8|7755.8|7755.8|7754.8|7757|7756|7753.5|7752.5|283
1683293400000|2023-05-05 13:30:00|7755.3|7754.3|7758.8|7757.8|7762.3|7761.3|7753.3|7752.3|1019
1683293700000|2023-05-05 13:35:00|7759.3|7758.3|7757.5|7756.5|7761|7760|7755.3|7754.3|507
1683294000000|2023-05-05 13:40:00|7757.8|7756.8|7761|7760|7762.8|7761.8|7757.8|7756.8|719
1683294300000|2023-05-05 13:45:00|7761.3|7760.3|7760.5|7759.5|7764.3|7763.3|7759.3|7758.3|480
1683294600000|2023-05-05 13:50:00|7760.8|7759.8|7755|7754|7761.3|7760.3|7754.3|7753.3|899
1683294900000|2023-05-05 13:55:00|7755.3|7754.3|7760.8|7759.8|7762.3|7761.3|7753.8|7752.8|608
1683295200000|2023-05-05 14:00:00|7761.8|7760.8|7761.3|7760.3|7762.8|7761.8|7757.8|7756.8|773
1683295500000|2023-05-05 14:05:00|7761.8|7760.8|7769.3|7768.3|7769.3|7768.3|7761.5|7760.5|848
1683295800000|2023-05-05 14:10:00|7769.5|7768.5|7766|7765|7772.2|7771.2|7766|7765|775
1683296100000|2023-05-05 14:15:00|7765.5|7764.5|7772.5|7771.5|7774.5|7773.5|7765|7764|903
1683296400000|2023-05-05 14:20:00|7772.7|7771.7|7769.2|7768.2|7774.7|7773.7|7767.5|7766.5|656
1683296700000|2023-05-05 14:25:00|7769|7768|7769.5|7768.5|7771|7770|7767.5|7766.5|380
1683297000000|2023-05-05 14:30:00|7770|7769|7769|7768|7773|7772|7767|7766|510
1683297300000|2023-05-05 14:35:00|7768.5|7767.5|7773.5|7772.5|7774|7773|7767.5|7766.5|529
1683297600000|2023-05-05 14:40:00|7774|7773|7770|7769|7774.2|7773.2|7766|7765|757
1683297900000|2023-05-05 14:45:00|7770.2|7769.2|7770|7769|7770.5|7769.5|7767|7766|559
1683298200000|2023-05-05 14:50:00|7770.5|7769.5|7772.5|7771.5|7773.2|7772.2|7769.7|7768.7|849
1683298500000|2023-05-05 14:55:00|7772|7771|7776.5|7775.5|7777|7776|7771|7770|1156
1683298800000|2023-05-05 15:00:00|7776|7775|7780|7779|7782|7781|7776|7775|781
1683299100000|2023-05-05 15:05:00|7779.7|7778.7|7778.5|7777.5|7783|7782|7777.7|7776.7|917
1683299400000|2023-05-05 15:10:00|7779|7778|7781|7780|7781|7780|7776|7775|603
1683299700000|2023-05-05 15:15:00|7780.5|7779.5|7779.5|7778.5|7782.7|7781.7|7778.5|7777.5|666
1683300000000|2023-05-05 15:20:00|7779.2|7778.2|7779.5|7778.5|7781.5|7780.5|7777.5|7776.5|838
1683300300000|2023-05-05 15:25:00|7779.2|7778.2|7782|7780|7782.5|7781|7777|7776|3213
1683300600000|2023-05-05 15:30:00|7782.5|7780.5|7782|7780|7783|7781|7776.7|7774.7|4380
1683300900000|2023-05-05 15:35:00|7781.5|7779.5|7779.5|7777.5|7782|7780|7779.5|7777.5|1637
1683301200000|2023-05-05 15:40:00|7780|7778|7777.5|7775.5|7780|7778|7777.5|7775.5|681
1683301500000|2023-05-05 15:45:00|7777.7|7775.7|7775|7773|7778|7776|7774|7772|750
1683301800000|2023-05-05 15:50:00|7774.7|7772.7|7775|7773|7777.2|7775.2|7774.5|7772.5|321
1683302100000|2023-05-05 15:55:00|7774.7|7772.7|7777|7775|7777.5|7775.5|7774|7772|238
1683302400000|2023-05-05 16:00:00|7776.5|7774.5|7778.5|7776.5|7779.5|7777.5|7776.5|7774.5|378
1683302700000|2023-05-05 16:05:00|7778|7776|7778|7776|7780|7778|7777|7775|189
1683303000000|2023-05-05 16:10:00|7777.7|7775.7|7777.7|7775.7|7780|7778|7777.5|7775.5|157
1683303300000|2023-05-05 16:15:00|7777.5|7775.5|7779|7777|7780|7778|7777|7775|131
1683303600000|2023-05-05 16:20:00|7778.5|7776.5|7782|7780|7782|7780|7778.5|7776.5|165
1683303900000|2023-05-05 16:25:00|7781.5|7779.5|7781.5|7779.5|7783|7781|7781|7779|135
1683304200000|2023-05-05 16:30:00|7781.7|7779.7|7782.5|7780.5|7783.2|7781.2|7781|7779|134
1683304500000|2023-05-05 16:35:00|7783|7781|7782|7780|7783.5|7781.5|7781.7|7779.7|115
1683304800000|2023-05-05 16:40:00|7782.2|7780.2|7782|7780|7784|7782|7781.5|7779.5|159
1683305100000|2023-05-05 16:45:00|7782.2|7780.2|7780|7778|7782.5|7780.5|7778.2|7776.2|175
1683305400000|2023-05-05 16:50:00|7780.2|7778.2|7782.7|7780.7|7783|7781|7780|7778|98
1683305700000|2023-05-05 16:55:00|7782.5|7780.5|7784.5|7782.5|7785|7783|7781.7|7779.7|58
1683306000000|2023-05-05 17:00:00|7784.7|7782.7|7785.5|7783.5|7786.5|7784.5|7784.7|7782.7|118
1683306300000|2023-05-05 17:05:00|7785.2|7783.2|7787|7785|7787|7785|7785|7783|121
1683306600000|2023-05-05 17:10:00|7786.7|7784.7|7786.2|7784.2|7787.7|7785.7|7786|7784|99
1683306900000|2023-05-05 17:15:00|7786|7784|7785.5|7783.5|7787|7785|7784.7|7782.7|46
1683307200000|2023-05-05 17:20:00|7786|7784|7786.5|7784.5|7786.5|7784.5|7785.5|7783.5|22
1683307500000|2023-05-05 17:25:00|7787|7785|7788.5|7786.5|7789|7787|7787|7785|146
1683307800000|2023-05-05 17:30:00|7789|7787|7789.5|7787.5|7790|7788|7788|7786|201
1683308100000|2023-05-05 17:35:00|7790|7788|7790|7788|7790.5|7788.5|7788.7|7786.7|114
1683308400000|2023-05-05 17:40:00|7789.7|7787.7|7791.2|7789.2|7791.5|7789.5|7789.5|7787.5|81
1683308700000|2023-05-05 17:45:00|7791.5|7789.5|7790.5|7788.5|7791.5|7789.5|7790|7788|56
1683309000000|2023-05-05 17:50:00|7791|7789|7791|7789|7791.5|7789.5|7790|7788|96
1683309300000|2023-05-05 17:55:00|7790.7|7788.7|7792.5|7790.5|7792.5|7790.5|7790|7788|113
1683309600000|2023-05-05 18:00:00|7792.7|7790.7|7794.5|7792.5|7794.5|7792.5|7792.5|7790.5|195
1683309900000|2023-05-05 18:05:00|7794|7792|7797.2|7795.2|7798|7796|7794|7792|150
1683310200000|2023-05-05 18:10:00|7797|7795|7794.5|7792.5|7797.5|7795.5|7794.5|7792.5|77
1683310500000|2023-05-05 18:15:00|7794.7|7792.7|7793.5|7791.5|7795.2|7793.2|7793|7791|92
1683310800000|2023-05-05 18:20:00|7793.2|7791.2|7795|7793|7796|7794|7793.2|7791.2|37
1683311100000|2023-05-05 18:25:00|7795.2|7793.2|7798|7796|7800|7798|7795.2|7793.2|188
1683311400000|2023-05-05 18:30:00|7797.7|7795.7|7800|7798|7801.2|7799.2|7797.7|7795.7|89
1683311700000|2023-05-05 18:35:00|7800.2|7798.2|7800|7798|7801.5|7799.5|7799.5|7797.5|72
1683312000000|2023-05-05 18:40:00|7801|7799|7802.2|7800.2|7802.5|7800.5|7801|7799|57
1683312300000|2023-05-05 18:45:00|7802|7800|7804.2|7802.2|7804.5|7802.5|7802|7800|60
1683312600000|2023-05-05 18:50:00|7804.5|7802.5|7805.7|7803.7|7806|7804|7804.2|7802.2|72
1683312900000|2023-05-05 18:55:00|7806|7804|7806|7804|7809|7807|7805|7803|275
1683313200000|2023-05-05 19:00:00|7805.7|7803.7|7807.5|7805.5|7808|7806|7803.7|7801.7|121
1683313500000|2023-05-05 19:05:00|7808|7806|7809.5|7807.5|7810|7808|7807.2|7805.2|168
1683313800000|2023-05-05 19:10:00|7809.2|7807.2|7805.7|7803.7|7810|7808|7805.7|7803.7|97
1683314100000|2023-05-05 19:15:00|7806|7804|7805|7803|7807|7805|7804.5|7802.5|88
1683314400000|2023-05-05 19:20:00|7804.5|7802.5|7805|7803|7806.5|7804.5|7803.5|7801.5|113
1683314700000|2023-05-05 19:25:00|7804.5|7802.5|7805.5|7803.5|7805.5|7803.5|7803.5|7801.5|134
1683315000000|2023-05-05 19:30:00|7805|7803|7805.2|7803.2|7806|7804|7803|7801|206
1683315300000|2023-05-05 19:35:00|7805|7803|7805.5|7803.5|7806.5|7804.5|7804.5|7802.5|251
1683315600000|2023-05-05 19:40:00|7805|7803|7805.5|7803.5|7806.5|7804.5|7803.7|7801.7|291
1683315900000|2023-05-05 19:45:00|7805.2|7803.2|7805|7803|7805.5|7803.5|7803.5|7801.5|208
1683316200000|2023-05-05 19:50:00|7804|7802|7801|7799|7805.5|7803.5|7800.5|7798.5|320
1683316500000|2023-05-05 19:55:00|7801.7|7799.7|7802.4|7798.4|7802.4|7800.2|7795.7|7793.7|382
1683316800000|2023-05-05 20:00:00|7801.9|7797.9|7796.5|7792.5|7805.5|7801.5|7796.1|7792.1|0
1683317100000|2023-05-05 20:05:00|7796.4|7792.4|7798.6|7794.6|7799.1|7795.1|7795.8|7791.8|0
1683317400000|2023-05-05 20:10:00|7798.7|7794.7|7801.1|7797.1|7801.1|7797.1|7798.3|7794.3|0
1683317700000|2023-05-05 20:15:00|7801.3|7797.3|7802.1|7798.1|7803.4|7799.4|7801.3|7797.3|0
1683318000000|2023-05-05 20:20:00|7802.2|7798.2|7801.6|7797.6|7802.8|7798.8|7801.6|7797.6|0
1683318300000|2023-05-05 20:25:00|7801.5|7797.5|7801.4|7797.4|7802.4|7798.4|7801.2|7797.2|0
1683318600000|2023-05-05 20:30:00|7801.6|7797.6|7801.3|7797.3|7801.6|7797.6|7800.8|7796.8|0
1683318900000|2023-05-05 20:35:00|7801.4|7797.4|7801.2|7797.2|7802.1|7798.1|7800.8|7796.8|0
1683319200000|2023-05-05 20:40:00|7800.9|7796.9|7798.1|7794.1|7800.9|7796.9|7798.1|7794.1|0
1683319500000|2023-05-05 20:45:00|7798.2|7794.2|7798|7794|7798.9|7794.9|7797.6|7793.6|0
1683319800000|2023-05-05 20:50:00|7797.9|7793.9|7799.6|7795.6|7801.8|7797.8|7796.3|7792.3|0
1683320100000|2023-05-05 20:55:00|7799.7|7795.7|7799.1|7795.1|7800|7796|7797.9|7793.9|0
1683496800000|2023-05-07 22:00:00|7807.6|7803.6|7805.5|7801.5|7808.4|7804.4|7805.5|7801.5|0
1683497100000|2023-05-07 22:05:00|7805.7|7801.7|7806.4|7802.4|7807.2|7803.2|7804.4|7800.4|0
1683497400000|2023-05-07 22:10:00|7806.3|7802.3|7806.9|7802.9|7807.4|7803.4|7805|7801|0
1683497700000|2023-05-07 22:15:00|7806.8|7802.8|7802.8|7798.8|7806.8|7802.8|7802|7798|0
1683498000000|2023-05-07 22:20:00|7802.7|7798.7|7804.1|7800.1|7804.4|7800.4|7801.5|7797.5|0
1683498300000|2023-05-07 22:25:00|7804.2|7800.2|7804.4|7800.4|7805.4|7801.4|7803.6|7799.6|0
1683498600000|2023-05-07 22:30:00|7804.5|7800.5|7804.1|7800.1|7804.9|7800.9|7803.3|7799.3|0
1683498900000|2023-05-07 22:35:00|7804.2|7800.2|7802.2|7798.2|7804.5|7800.5|7800.3|7796.3|0
1683499200000|2023-05-07 22:40:00|7802.4|7798.4|7803.3|7799.3|7803.7|7799.7|7801.5|7797.5|0
1683499500000|2023-05-07 22:45:00|7803.2|7799.2|7802.9|7798.9|7803.3|7799.3|7802|7798|0
1683499800000|2023-05-07 22:50:00|7802.7|7798.7|7802.4|7798.4|7802.9|7798.9|7801.1|7797.1|0
1683500100000|2023-05-07 22:55:00|7802.3|7798.3|7801.5|7797.5|7802.4|7798.4|7801.1|7797.1|0
1683500400000|2023-05-07 23:00:00|7801.4|7797.4|7805|7801|7805.4|7801.4|7801|7797|0
1683500700000|2023-05-07 23:05:00|7805.3|7801.3|7812.9|7808.9|7813.2|7809.2|7804.9|7800.9|0
1683501000000|2023-05-07 23:10:00|7812.8|7808.8|7813.6|7809.6|7815.2|7811.2|7812.5|7808.5|0
1683501300000|2023-05-07 23:15:00|7813.5|7809.5|7811.4|7807.4|7813.5|7809.5|7810.6|7806.6|0
1683501600000|2023-05-07 23:20:00|7811.5|7807.5|7812.2|7808.2|7812.7|7808.7|7811.4|7807.4|0
1683501900000|2023-05-07 23:25:00|7812.1|7808.1|7811.4|7807.4|7812.2|7808.2|7810.9|7806.9|0
1683502200000|2023-05-07 23:30:00|7811.5|7807.5|7810.2|7806.2|7812.3|7808.3|7810.2|7806.2|0
1683502500000|2023-05-07 23:35:00|7810.1|7806.1|7806.4|7802.4|7810.2|7806.2|7806.4|7802.4|0
1683502800000|2023-05-07 23:40:00|7806.3|7802.3|7805.1|7801.1|7806.4|7802.4|7804.3|7800.3|0
1683503100000|2023-05-07 23:45:00|7805.2|7801.2|7805.7|7801.7|7806.7|7802.7|7804.2|7800.2|0
1683503400000|2023-05-07 23:50:00|7805.8|7801.8|7805.3|7801.3|7806.6|7802.6|7804.9|7800.9|0
1683503700000|2023-05-07 23:55:00|7805.4|7801.4|7802.4|7798.4|7805.7|7801.7|7801.9|7797.9|0
1683504000000|2023-05-08 00:00:00|7802.3|7798.3|7797.2|7793.2|7802.3|7798.3|7796.8|7792.8|0
1683504300000|2023-05-08 00:05:00|7797.3|7793.3|7799.9|7795.9|7799.9|7795.9|7797.3|7793.3|0
1683504600000|2023-05-08 00:10:00|7800|7796|7804.1|7800.1|7804.6|7800.6|7799.9|7795.9|0
1683504900000|2023-05-08 00:15:00|7804.2|7800.2|7803.4|7799.4|7807.2|7803.2|7802.2|7798.2|0
1683505200000|2023-05-08 00:20:00|7803.5|7799.5|7800.5|7796.5|7803.6|7799.6|7800.1|7796.1|0
1683505500000|2023-05-08 00:25:00|7800.4|7796.4|7802.6|7798.6|7803.3|7799.3|7800.2|7796.2|0
1683505800000|2023-05-08 00:30:00|7802.5|7798.5|7803.2|7799.2|7803.3|7799.3|7801.6|7797.6|0
1683506100000|2023-05-08 00:35:00|7803.3|7799.3|7802.2|7798.2|7803.4|7799.4|7801.8|7797.8|0
1683506400000|2023-05-08 00:40:00|7802.1|7798.1|7802.6|7798.6|7803.5|7799.5|7801.7|7797.7|0
1683506700000|2023-05-08 00:45:00|7802|7798|7802.3|7798.3|7803.3|7799.3|7801.3|7797.3|0
1683507000000|2023-05-08 00:50:00|7802.5|7798.5|7799.4|7795.4|7803.7|7799.7|7799.3|7795.3|0
1683507300000|2023-05-08 00:55:00|7799.5|7795.5|7800.6|7796.6|7800.8|7796.8|7799.1|7795.1|0
1683507600000|2023-05-08 01:00:00|7800.7|7796.7|7799.4|7795.4|7801.2|7797.2|7799.2|7795.2|0
1683507900000|2023-05-08 01:05:00|7800.6|7796.6|7796.2|7792.2|7800.7|7796.7|7796.2|7792.2|0
1683508200000|2023-05-08 01:10:00|7796|7792|7797.8|7793.8|7797.9|7793.9|7796|7792|0
1683508500000|2023-05-08 01:15:00|7797.7|7793.7|7796.5|7792.5|7797.8|7793.8|7796.4|7792.4|0
1683508800000|2023-05-08 01:20:00|7796.6|7792.6|7797.9|7793.9|7799.1|7795.1|7795.1|7791.1|0
1683509100000|2023-05-08 01:25:00|7798|7794|7799.9|7795.9|7800|7796|7798|7794|0
1683509400000|2023-05-08 01:30:00|7800|7796|7803|7799|7803.3|7799.3|7798.8|7794.8|0
1683509700000|2023-05-08 01:35:00|7803.1|7799.1|7803.2|7799.2|7804.7|7800.7|7802.4|7798.4|0
1683510000000|2023-05-08 01:40:00|7803.3|7799.3|7801.8|7797.8|7803.4|7799.4|7801.8|7797.8|0
1683510300000|2023-05-08 01:45:00|7801.9|7797.9|7801|7797|7803.4|7799.4|7800.2|7796.2|0
1683510600000|2023-05-08 01:50:00|7800.4|7796.4|7799.4|7795.4|7801|7797|7798.8|7794.8|0
1683510900000|2023-05-08 01:55:00|7798.8|7794.8|7800.5|7796.5|7801.9|7797.9|7798.8|7794.8|0
1683511200000|2023-05-08 02:00:00|7799.9|7795.9|7799.2|7795.2|7800.6|7796.6|7799|7795|0
1683511500000|2023-05-08 02:05:00|7799.1|7795.1|7798.9|7794.9|7799.2|7795.2|7797.5|7793.5|0
1683511800000|2023-05-08 02:10:00|7798.3|7794.3|7800.5|7796.5|7800.6|7796.6|7798.2|7794.2|0
1683512100000|2023-05-08 02:15:00|7799.3|7795.3|7799.3|7795.3|7800.6|7796.6|7799.2|7795.2|0
1683512400000|2023-05-08 02:20:00|7799.4|7795.4|7800.7|7796.7|7800.7|7796.7|7799.2|7795.2|0
1683512700000|2023-05-08 02:25:00|7800.9|7796.9|7802|7798|7802.8|7798.8|7800.9|7796.9|0
1683513000000|2023-05-08 02:30:00|7802.1|7798.1|7801.6|7797.6|7803.3|7799.3|7801.5|7797.5|0
1683513300000|2023-05-08 02:35:00|7801.5|7797.5|7800.1|7796.1|7801.7|7797.7|7800.1|7796.1|0
1683513600000|2023-05-08 02:40:00|7800|7796|7800.4|7796.4|7801.8|7797.8|7798.8|7794.8|0
1683513900000|2023-05-08 02:45:00|7800.3|7796.3|7803.4|7799.4|7803.4|7799.4|7800.3|7796.3|0
1683514200000|2023-05-08 02:50:00|7803.3|7799.3|7802|7798|7803.3|7799.3|7801.9|7797.9|0
1683514500000|2023-05-08 02:55:00|7801.9|7797.9|7801.9|7797.9|7803.4|7799.4|7801.9|7797.9|0
1683514800000|2023-05-08 03:00:00|7802|7798|7802.1|7798.1|7802.1|7798.1|7801.9|7797.9|0
1683515100000|2023-05-08 03:05:00|7802.2|7798.2|7803.7|7799.7|7804.1|7800.1|7802.2|7798.2|0
1683515400000|2023-05-08 03:10:00|7803.8|7799.8|7803.9|7799.9|7804|7800|7803.7|7799.7|0
1683515700000|2023-05-08 03:15:00|7803.8|7799.8|7802.1|7798.1|7803.9|7799.9|7802.1|7798.1|0
1683516000000|2023-05-08 03:20:00|7802|7798|7800.3|7796.3|7802.1|7798.1|7800.3|7796.3|0
1683516300000|2023-05-08 03:25:00|7800.2|7796.2|7801.8|7797.8|7801.8|7797.8|7800.2|7796.2|0
1683516600000|2023-05-08 03:30:00|7800.6|7796.6|7800.1|7796.1|7801.8|7797.8|7800|7796|0
1683516900000|2023-05-08 03:35:00|7800|7796|7796.9|7792.9|7800|7796|7796.9|7792.9|0
1683517200000|2023-05-08 03:40:00|7796.7|7792.7|7796.9|7792.9|7798.3|7794.3|7796.7|7792.7|0
1683517500000|2023-05-08 03:45:00|7796.8|7792.8|7796.8|7792.8|7796.9|7792.9|7796.7|7792.7|0
1683517800000|2023-05-08 03:50:00|7796.7|7792.7|7796.7|7792.7|7796.8|7792.8|7796.5|7792.5|0
1683518100000|2023-05-08 03:55:00|7796.1|7792.1|7795.3|7791.3|7796.7|7792.7|7795.2|7791.2|0
1683518400000|2023-05-08 04:00:00|7795.2|7791.2|7798|7794|7798.1|7794.1|7795.2|7791.2|0
1683518700000|2023-05-08 04:05:00|7797.9|7793.9|7798|7794|7798.1|7794.1|7797.9|7793.9|0
1683519000000|2023-05-08 04:10:00|7798.1|7794.1|7797.7|7793.7|7798.1|7794.1|7797.7|7793.7|0
1683519300000|2023-05-08 04:15:00|7797.8|7793.8|7797.7|7793.7|7797.8|7793.8|7797.5|7793.5|0
1683519600000|2023-05-08 04:20:00|7797.8|7793.8|7797.9|7793.9|7798.1|7794.1|7797.7|7793.7|0
1683519900000|2023-05-08 04:25:00|7797.8|7793.8|7796.7|7792.7|7797.9|7793.9|7796.6|7792.6|0
1683520200000|2023-05-08 04:30:00|7796.8|7792.8|7798.2|7794.2|7798.2|7794.2|7796.8|7792.8|0
1683520500000|2023-05-08 04:35:00|7798.3|7794.3|7798|7794|7798.3|7794.3|7798|7794|0
1683520800000|2023-05-08 04:40:00|7797.9|7793.9|7796.7|7792.7|7798.1|7794.1|7796.7|7792.7|0
1683521100000|2023-05-08 04:45:00|7796.6|7792.6|7796.5|7792.5|7796.8|7792.8|7796.4|7792.4|0
1683521400000|2023-05-08 04:50:00|7797.1|7793.1|7796.3|7792.3|7797.1|7793.1|7796.2|7792.2|0
1683521700000|2023-05-08 04:55:00|7796.4|7792.4|7796.1|7792.1|7796.4|7792.4|7796.1|7792.1|0
1683522000000|2023-05-08 05:00:00|7796.2|7792.2|7796.3|7792.3|7797.6|7793.6|7796.1|7792.1|0
1683522300000|2023-05-08 05:05:00|7796.2|7792.2|7794.9|7790.9|7796.3|7792.3|7794.8|7790.8|0
1683522600000|2023-05-08 05:10:00|7795|7791|7795.4|7791.4|7795.5|7791.5|7795|7791|0
1683522900000|2023-05-08 05:15:00|7795.3|7791.3|7795.4|7791.4|7796.8|7792.8|7795.3|7791.3|0
1683523200000|2023-05-08 05:20:00|7795.5|7791.5|7797|7793|7797|7793|7795.4|7791.4|0
1683523500000|2023-05-08 05:25:00|7796.9|7792.9|7795.7|7791.7|7796.9|7792.9|7795.6|7791.6|0
1683523800000|2023-05-08 05:30:00|7795.6|7791.6|7797.2|7793.2|7798.6|7794.6|7794.1|7790.1|0
1683524100000|2023-05-08 05:35:00|7797.1|7793.1|7797.2|7793.2|7797.2|7793.2|7797|7793|0
1683524400000|2023-05-08 05:40:00|7797.1|7793.1|7795.7|7791.7|7797.2|7793.2|7795.7|7791.7|0
1683524700000|2023-05-08 05:45:00|7795.6|7791.6|7794|7790|7795.6|7791.6|7793.9|7789.9|0
1683525000000|2023-05-08 05:50:00|7793.9|7789.9|7793.4|7789.4|7795.2|7791.2|7793.4|7789.4|0
1683525300000|2023-05-08 05:55:00|7793.5|7789.5|7794.9|7790.9|7794.9|7790.9|7793.5|7789.5|0
1683525600000|2023-05-08 06:00:00|7796.1|7792.1|7796.8|7792.8|7796.8|7792.8|7793.5|7789.5|0
1683525900000|2023-05-08 06:05:00|7796.6|7792.6|7795.6|7791.6|7798.5|7794.5|7793.9|7789.9|0
1683526200000|2023-05-08 06:10:00|7795.5|7791.5|7792.6|7788.6|7796.8|7792.8|7792.5|7788.5|0
1683526500000|2023-05-08 06:15:00|7792.7|7788.7|7794.3|7790.3|7794.3|7790.3|7792.4|7788.4|0
1683526800000|2023-05-08 06:20:00|7794.4|7790.4|7796.7|7792.7|7796.9|7792.9|7794.3|7790.3|0
1683527100000|2023-05-08 06:25:00|7796.8|7792.8|7799.2|7795.2|7799.3|7795.3|7796.6|7792.6|0
1683527400000|2023-05-08 06:30:00|7799.3|7795.3|7798|7794|7799.4|7795.4|7796.5|7792.5|0
1683527700000|2023-05-08 06:35:00|7798.1|7794.1|7800.9|7796.9|7801|7797|7798|7794|0
1683528000000|2023-05-08 06:40:00|7800.8|7796.8|7799.7|7795.7|7800.8|7796.8|7799.5|7795.5|0
1683528300000|2023-05-08 06:45:00|7799.8|7795.8|7799.8|7795.8|7799.8|7795.8|7798.3|7794.3|0
1683528600000|2023-05-08 06:50:00|7798.6|7794.6|7796.6|7792.6|7798.7|7794.7|7796.6|7792.6|0
1683528900000|2023-05-08 06:55:00|7796.8|7792.8|7799.2|7795.2|7800.5|7796.5|7796.6|7792.6|0
1683529200000|2023-05-08 07:00:00|7798|7794|7793.6|7789.6|7798.1|7794.1|7791|7787|0
1683529500000|2023-05-08 07:05:00|7793.7|7789.7|7803.4|7799.4|7803.6|7799.6|7792.5|7788.5|0
1683529800000|2023-05-08 07:10:00|7803.5|7799.5|7806|7802|7810.4|7806.4|7802.2|7798.2|0
1683530100000|2023-05-08 07:15:00|7805.9|7801.9|7808.6|7804.6|7808.6|7804.6|7801.9|7797.9|0
1683530400000|2023-05-08 07:20:00|7808.7|7804.7|7803|7799|7810.1|7806.1|7802.9|7798.9|0
1683530700000|2023-05-08 07:25:00|7802.9|7798.9|7802.5|7798.5|7805.2|7801.2|7798.9|7794.9|0
1683531000000|2023-05-08 07:30:00|7802.7|7798.7|7806.5|7802.5|7806.8|7802.8|7802.7|7798.7|0
1683531300000|2023-05-08 07:35:00|7806.4|7802.4|7805.7|7801.7|7807.8|7803.8|7803.6|7799.6|0
1683531600000|2023-05-08 07:40:00|7805.6|7801.6|7805.1|7801.1|7805.7|7801.7|7802.5|7798.5|0
1683531900000|2023-05-08 07:45:00|7803.9|7799.9|7807.8|7803.8|7809.1|7805.1|7803.8|7799.8|0
1683532200000|2023-05-08 07:50:00|7806.6|7802.6|7806.4|7802.4|7807.8|7803.8|7803.7|7799.7|0
1683532500000|2023-05-08 07:55:00|7807.6|7803.6|7807.9|7803.9|7807.9|7803.9|7806.2|7802.2|0
1683532800000|2023-05-08 08:00:00|7806.7|7802.7|7803.8|7799.8|7806.8|7802.8|7802.5|7798.5|0
1683533100000|2023-05-08 08:05:00|7803.9|7799.9|7804|7800|7806.7|7802.7|7803.9|7799.9|0
1683533400000|2023-05-08 08:10:00|7804.1|7800.1|7808.1|7804.1|7808.3|7804.3|7803.9|7799.9|0
1683533700000|2023-05-08 08:15:00|7807.5|7803.5|7805.1|7801.1|7808.3|7804.3|7802.3|7798.3|0
1683534000000|2023-05-08 08:20:00|7805.2|7801.2|7805.3|7801.3|7806.7|7802.7|7805|7801|0
1683534300000|2023-05-08 08:25:00|7805.4|7801.4|7806.7|7802.7|7808.1|7804.1|7805.3|7801.3|0
1683534600000|2023-05-08 08:30:00|7806.6|7802.6|7804.5|7800.5|7808.5|7804.5|7804.5|7800.5|0
1683534900000|2023-05-08 08:35:00|7803.3|7799.3|7804.4|7800.4|7804.6|7800.6|7802.8|7798.8|0
1683535200000|2023-05-08 08:40:00|7804.5|7800.5|7803.2|7799.2|7805.8|7801.8|7801.7|7797.7|0
1683535500000|2023-05-08 08:45:00|7803.1|7799.1|7804.8|7800.8|7804.8|7800.8|7801.9|7797.9|0
1683535800000|2023-05-08 08:50:00|7804.7|7800.7|7798|7794|7804.8|7800.8|7797.6|7793.6|0
1683536100000|2023-05-08 08:55:00|7798.1|7794.1|7799.2|7795.2|7800.4|7796.4|7796.3|7792.3|0
1683536400000|2023-05-08 09:00:00|7799.3|7795.3|7800.4|7796.4|7801.8|7797.8|7797.9|7793.9|0
1683536700000|2023-05-08 09:05:00|7800.3|7796.3|7803.1|7799.1|7803.1|7799.1|7800.3|7796.3|0
1683537000000|2023-05-08 09:10:00|7803|7799|7802.3|7798.3|7803.2|7799.2|7801.4|7797.4|0
1683537300000|2023-05-08 09:15:00|7802.1|7798.1|7804.6|7800.6|7804.7|7800.7|7801.9|7797.9|0
1683537600000|2023-05-08 09:20:00|7803.4|7799.4|7804.7|7800.7|7805|7801|7803.3|7799.3|0
1683537900000|2023-05-08 09:25:00|7804.6|7800.6|7804.4|7800.4|7804.8|7800.8|7804.4|7800.4|0
1683538200000|2023-05-08 09:30:00|7804.5|7800.5|7805.5|7801.5|7805.8|7801.8|7804.3|7800.3|0
1683538500000|2023-05-08 09:35:00|7805.4|7801.4|7808.6|7804.6|7808.6|7804.6|7805.3|7801.3|0
1683538800000|2023-05-08 09:40:00|7808.5|7804.5|7807.4|7803.4|7808.8|7804.8|7807.2|7803.2|0
1683539100000|2023-05-08 09:45:00|7806.2|7802.2|7807.5|7803.5|7807.5|7803.5|7806.1|7802.1|0
1683539400000|2023-05-08 09:50:00|7807.4|7803.4|7806|7802|7807.4|7803.4|7806|7802|0
1683539700000|2023-05-08 09:55:00|7805.9|7801.9|7806.3|7802.3|7806.3|7802.3|7805.9|7801.9|0
1683540000000|2023-05-08 10:00:00|7806.2|7802.2|7806.3|7802.3|7806.3|7802.3|7804.9|7800.9|0
1683540300000|2023-05-08 10:05:00|7806.2|7802.2|7806.2|7802.2|7806.3|7802.3|7805|7801|0
1683540600000|2023-05-08 10:10:00|7806.3|7802.3|7808|7804|7808|7804|7806.2|7802.2|0
1683540900000|2023-05-08 10:15:00|7808.1|7804.1|7809.4|7805.4|7811.2|7807.2|7808.1|7804.1|0
1683541200000|2023-05-08 10:20:00|7809.3|7805.3|7807.7|7803.7|7809.4|7805.4|7807.7|7803.7|0
1683541500000|2023-05-08 10:25:00|7807.6|7803.6|7808.9|7804.9|7809.2|7805.2|7807.6|7803.6|0
1683541800000|2023-05-08 10:30:00|7809|7805|7810.4|7806.4|7810.4|7806.4|7807.7|7803.7|0
1683542100000|2023-05-08 10:35:00|7810.3|7806.3|7810.2|7806.2|7811.7|7807.7|7810.2|7806.2|0
1683542400000|2023-05-08 10:40:00|7810.4|7806.4|7811.3|7807.3|7811.7|7807.7|7810.1|7806.1|0
1683542700000|2023-05-08 10:45:00|7811.4|7807.4|7810|7806|7811.4|7807.4|7809.8|7805.8|0
1683543000000|2023-05-08 10:50:00|7810.1|7806.1|7810|7806|7810.1|7806.1|7808.8|7804.8|0
1683543300000|2023-05-08 10:55:00|7809.9|7805.9|7810.3|7806.3|7810.9|7806.9|7808.2|7804.2|0
1683543600000|2023-05-08 11:00:00|7810.9|7806.9|7811.2|7807.2|7811.3|7807.3|7809.6|7805.6|0
1683543900000|2023-05-08 11:05:00|7811.3|7807.3|7811.6|7807.6|7812.9|7808.9|7810|7806|0
1683544200000|2023-05-08 11:10:00|7811.7|7807.7|7811.4|7807.4|7813.1|7809.1|7811.3|7807.3|0
1683544500000|2023-05-08 11:15:00|7811.5|7807.5|7813.9|7809.9|7814|7810|7810|7806|0
1683544800000|2023-05-08 11:20:00|7814.1|7810.1|7812.2|7808.2|7814.1|7810.1|7810.5|7806.5|0
1683545100000|2023-05-08 11:25:00|7812.1|7808.1|7813.7|7809.7|7813.7|7809.7|7811.8|7807.8|0
1683545400000|2023-05-08 11:30:00|7813.6|7809.6|7813.7|7809.7|7815.4|7811.4|7813.6|7809.6|0
1683545700000|2023-05-08 11:35:00|7813.6|7809.6|7812.4|7808.4|7813.7|7809.7|7810.6|7806.6|0
1683546000000|2023-05-08 11:40:00|7812.3|7808.3|7812.4|7808.4|7812.5|7808.5|7812.1|7808.1|0
1683546300000|2023-05-08 11:45:00|7812.5|7808.5|7813.4|7809.4|7813.9|7809.9|7812.4|7808.4|0
1683546600000|2023-05-08 11:50:00|7813.3|7809.3|7813.1|7809.1|7813.3|7809.3|7811.8|7807.8|0
1683546900000|2023-05-08 11:55:00|7813|7809|7812.4|7808.4|7814.8|7810.8|7812.3|7808.3|0
1683547200000|2023-05-08 12:00:00|7812.3|7808.3|7812.2|7808.2|7812.3|7808.3|7811.9|7807.9|0
1683547500000|2023-05-08 12:05:00|7812.3|7808.3|7814.9|7810.9|7815.4|7811.4|7812.3|7808.3|0
1683547800000|2023-05-08 12:10:00|7814.8|7810.8|7818.4|7814.4|7819.8|7815.8|7814.8|7810.8|0
1683548100000|2023-05-08 12:15:00|7818.2|7814.2|7817.8|7813.8|7818.2|7814.2|7816.1|7812.1|0
1683548400000|2023-05-08 12:20:00|7817.9|7813.9|7817.2|7813.2|7818.1|7814.1|7816.5|7812.5|0
1683548700000|2023-05-08 12:25:00|7817.1|7813.1|7817|7813|7817.6|7813.6|7815.9|7811.9|0
1683549000000|2023-05-08 12:30:00|7816.9|7812.9|7817.4|7813.4|7818.1|7814.1|7816.7|7812.7|0
1683549300000|2023-05-08 12:35:00|7817.3|7813.3|7817.4|7813.4|7817.5|7813.5|7817.1|7813.1|0
1683549600000|2023-05-08 12:40:00|7817.3|7813.3|7812.5|7808.5|7817.4|7813.4|7812|7808|0
1683549900000|2023-05-08 12:45:00|7812.3|7808.3|7810.9|7806.9|7812.7|7808.7|7809.2|7805.2|0
1683550200000|2023-05-08 12:50:00|7810.7|7806.7|7812|7808|7812.1|7808.1|7809.4|7805.4|0
1683550500000|2023-05-08 12:55:00|7812.1|7808.1|7813.1|7809.1|7813.5|7809.5|7811.9|7807.9|0
1683550800000|2023-05-08 13:00:00|7813|7809|7812.1|7808.1|7813.3|7809.3|7811.8|7807.8|0
1683551100000|2023-05-08 13:05:00|7812|7808|7811.5|7807.5|7813.1|7809.1|7811.4|7807.4|0
1683551400000|2023-05-08 13:10:00|7811.6|7807.6|7809.6|7805.6|7811.7|7807.7|7809.4|7805.4|0
1683551700000|2023-05-08 13:15:00|7809.4|7805.4|7809.5|7805.5|7810.8|7806.8|7807.9|7803.9|0
1683552000000|2023-05-08 13:20:00|7809.4|7805.4|7809.8|7805.8|7811|7807|7809.4|7805.4|0
1683552300000|2023-05-08 13:25:00|7809.6|7805.6|7809.3|7805.3|7811|7807|7808.1|7804.1|0
1683552600000|2023-05-08 13:30:00|7809.6|7805.6|7804.9|7800.9|7811.3|7807.3|7803.3|7799.3|0
1683552900000|2023-05-08 13:35:00|7804.7|7800.7|7805.2|7801.2|7807.3|7803.3|7804.5|7800.5|0
1683553200000|2023-05-08 13:40:00|7805.3|7801.3|7802.6|7798.6|7806.7|7802.7|7801.1|7797.1|0
1683553500000|2023-05-08 13:45:00|7802.5|7798.5|7797.9|7793.9|7803.5|7799.5|7795.3|7791.3|0
1683553800000|2023-05-08 13:50:00|7797.8|7793.8|7794.8|7790.8|7798.8|7794.8|7794.4|7790.4|0
1683554100000|2023-05-08 13:55:00|7794.7|7790.7|7794.3|7790.3|7797.4|7793.4|7793.5|7789.5|0
1683554400000|2023-05-08 14:00:00|7794.2|7790.2|7801|7797|7801|7797|7793.9|7789.9|0
1683554700000|2023-05-08 14:05:00|7800.8|7796.8|7792.9|7788.9|7801|7797|7792.7|7788.7|0
1683555000000|2023-05-08 14:10:00|7793|7789|7794.1|7790.1|7794.7|7790.7|7790.7|7786.7|0
1683555300000|2023-05-08 14:15:00|7794.2|7790.2|7792.8|7788.8|7794.6|7790.6|7788.6|7784.6|0
1683555600000|2023-05-08 14:20:00|7794|7790|7792|7788|7794.6|7790.6|7791.1|7787.1|0
1683555900000|2023-05-08 14:25:00|7792.1|7788.1|7790.8|7786.8|7792.7|7788.7|7790.6|7786.6|0
1683556200000|2023-05-08 14:30:00|7791|7787|7791|7787|7796.3|7792.3|7790.8|7786.8|0
1683556500000|2023-05-08 14:35:00|7790.9|7786.9|7793.7|7789.7|7794|7790|7789.2|7785.2|0
1683556800000|2023-05-08 14:40:00|7793.8|7789.8|7796.5|7792.5|7796.7|7792.7|7793.7|7789.7|0
1683557100000|2023-05-08 14:45:00|7796.4|7792.4|7798|7794|7798|7794|7793.4|7789.4|0
1683557400000|2023-05-08 14:50:00|7797.9|7793.9|7799.6|7795.6|7799.6|7795.6|7797.7|7793.7|0
1683557700000|2023-05-08 14:55:00|7799.5|7795.5|7802.3|7798.3|7803|7799|7797.9|7793.9|0
1683558000000|2023-05-08 15:00:00|7802.4|7798.4|7806.3|7802.3|7806.4|7802.4|7802.1|7798.1|0
1683558300000|2023-05-08 15:05:00|7806.2|7802.2|7804.9|7800.9|7806.8|7802.8|7804.6|7800.6|0
1683558600000|2023-05-08 15:10:00|7804.8|7800.8|7800.9|7796.9|7805.4|7801.4|7800.8|7796.8|0
1683558900000|2023-05-08 15:15:00|7800.8|7796.8|7802.1|7798.1|7802.2|7798.2|7800.2|7796.2|0
1683559200000|2023-05-08 15:20:00|7802|7798|7800.9|7796.9|7802.6|7798.6|7799.7|7795.7|0
1683559500000|2023-05-08 15:25:00|7800.8|7796.8|7799.9|7795.9|7800.9|7796.9|7798.5|7794.5|0
1683559800000|2023-05-08 15:30:00|7799.8|7795.8|7800.2|7796.2|7801.6|7797.6|7798.8|7794.8|0
1683560100000|2023-05-08 15:35:00|7800.1|7796.1|7797.3|7793.3|7800.5|7796.5|7797.2|7793.2|0
1683560400000|2023-05-08 15:40:00|7797.4|7793.4|7800.8|7796.8|7800.8|7796.8|7797.2|7793.2|0
1683560700000|2023-05-08 15:45:00|7801|7797|7804.8|7800.8|7805.2|7801.2|7800.8|7796.8|0
1683561000000|2023-05-08 15:50:00|7804.6|7800.6|7809.1|7805.1|7809.2|7805.2|7804.6|7800.6|0
1683561300000|2023-05-08 15:55:00|7809|7805|7807.7|7803.7|7809|7805|7805.9|7801.9|0
1683561600000|2023-05-08 16:00:00|7807.6|7803.6|7804.4|7800.4|7809|7805|7804.3|7800.3|0
1683561900000|2023-05-08 16:05:00|7804.3|7800.3|7805.9|7801.9|7807.2|7803.2|7802.9|7798.9|0
1683562200000|2023-05-08 16:10:00|7805.8|7801.8|7803.4|7799.4|7805.8|7801.8|7803.2|7799.2|0
1683562500000|2023-05-08 16:15:00|7803.3|7799.3|7804.3|7800.3|7805.6|7801.6|7801.5|7797.5|0
1683562800000|2023-05-08 16:20:00|7804.2|7800.2|7803.9|7799.9|7804.5|7800.5|7803.8|7799.8|0
1683563100000|2023-05-08 16:25:00|7804|7800|7804|7800|7804.2|7800.2|7802.3|7798.3|0
1683563400000|2023-05-08 16:30:00|7804.1|7800.1|7802.2|7798.2|7805.7|7801.7|7802|7798|0
1683563700000|2023-05-08 16:35:00|7802.3|7798.3|7803.8|7799.8|7804.2|7800.2|7802|7798|0
1683564000000|2023-05-08 16:40:00|7803.9|7799.9|7801.9|7797.9|7803.9|7799.9|7800.1|7796.1|0
1683564300000|2023-05-08 16:45:00|7801.8|7797.8|7800.2|7796.2|7801.9|7797.9|7798.5|7794.5|0
1683564600000|2023-05-08 16:50:00|7800.1|7796.1|7800.7|7796.7|7800.9|7796.9|7798.9|7794.9|0
1683564900000|2023-05-08 16:55:00|7800.6|7796.6|7800.9|7796.9|7801.3|7797.3|7798.9|7794.9|0
1683565200000|2023-05-08 17:00:00|7801.1|7797.1|7800.6|7796.6|7801.2|7797.2|7799.3|7795.3|0
1683565500000|2023-05-08 17:05:00|7800.8|7796.8|7802.3|7798.3|7802.6|7798.6|7799|7795|0
1683565800000|2023-05-08 17:10:00|7802.4|7798.4|7804.2|7800.2|7804.4|7800.4|7802.3|7798.3|0
1683566100000|2023-05-08 17:15:00|7804.3|7800.3|7804.3|7800.3|7804.4|7800.4|7802.9|7798.9|0
1683566400000|2023-05-08 17:20:00|7804.2|7800.2|7802.8|7798.8|7804.8|7800.8|7802.6|7798.6|0
1683566700000|2023-05-08 17:25:00|7802.7|7798.7|7802.8|7798.8|7804.6|7800.6|7802.6|7798.6|0
1683567000000|2023-05-08 17:30:00|7802.9|7798.9|7807.5|7803.5|7807.9|7803.9|7802.9|7798.9|0
1683567300000|2023-05-08 17:35:00|7807.6|7803.6|7807.7|7803.7|7807.8|7803.8|7805.9|7801.9|0
1683567600000|2023-05-08 17:40:00|7807.8|7803.8|7807.5|7803.5|7808|7804|7805.8|7801.8|0
1683567900000|2023-05-08 17:45:00|7807.4|7803.4|7808.9|7804.9|7809.4|7805.4|7807.1|7803.1|0
1683568200000|2023-05-08 17:50:00|7808.8|7804.8|7808.5|7804.5|7809|7805|7808.4|7804.4|0
1683568500000|2023-05-08 17:55:00|7808.6|7804.6|7808.5|7804.5|7808.9|7804.9|7808.4|7804.4|0
1683568800000|2023-05-08 18:00:00|7808.6|7804.6|7806.4|7802.4|7810.5|7806.5|7806.1|7802.1|0
1683569100000|2023-05-08 18:05:00|7806.3|7802.3|7795.7|7791.7|7806.4|7802.4|7791|7787|0
1683569400000|2023-05-08 18:10:00|7795.8|7791.8|7801|7797|7801.6|7797.6|7795.4|7791.4|0
1683569700000|2023-05-08 18:15:00|7800.4|7796.4|7803.6|7799.6|7803.7|7799.7|7799.6|7795.6|0
1683570000000|2023-05-08 18:20:00|7803.7|7799.7|7809|7805|7809.4|7805.4|7803.6|7799.6|0
1683570300000|2023-05-08 18:25:00|7808.9|7804.9|7807.6|7803.6|7809|7805|7807.1|7803.1|0
1683570600000|2023-05-08 18:30:00|7808.2|7804.2|7808.6|7804.6|7809.5|7805.5|7806.8|7802.8|0
1683570900000|2023-05-08 18:35:00|7808.5|7804.5|7809.6|7805.6|7810.3|7806.3|7808.1|7804.1|0
1683571200000|2023-05-08 18:40:00|7808.4|7804.4|7809.9|7805.9|7811.6|7807.6|7808|7804|0
1683571500000|2023-05-08 18:45:00|7809.8|7805.8|7811.7|7807.7|7811.7|7807.7|7808.1|7804.1|0
1683571800000|2023-05-08 18:50:00|7811.8|7807.8|7810|7806|7812.2|7808.2|7809.9|7805.9|0
1683572100000|2023-05-08 18:55:00|7809.9|7805.9|7811.5|7807.5|7811.6|7807.6|7809.8|7805.8|0
1683572400000|2023-05-08 19:00:00|7811.6|7807.6|7809.7|7805.7|7811.8|7807.8|7809.4|7805.4|0
1683572700000|2023-05-08 19:05:00|7809.6|7805.6|7809.3|7805.3|7811.4|7807.4|7809.2|7805.2|0
1683573000000|2023-05-08 19:10:00|7809.2|7805.2|7807.1|7803.1|7809.6|7805.6|7806.8|7802.8|0
1683573300000|2023-05-08 19:15:00|7807.2|7803.2|7807.7|7803.7|7809|7805|7803.4|7799.4|0
1683573600000|2023-05-08 19:20:00|7807.8|7803.8|7807.3|7803.3|7809.2|7805.2|7807.2|7803.2|0
1683573900000|2023-05-08 19:25:00|7807.4|7803.4|7805.4|7801.4|7807.4|7803.4|7803.7|7799.7|0
1683574200000|2023-05-08 19:30:00|7805.2|7801.2|7807|7803|7807.1|7803.1|7804.8|7800.8|0
1683574500000|2023-05-08 19:35:00|7806.9|7802.9|7807.3|7803.3|7808.5|7804.5|7805.5|7801.5|0
1683574800000|2023-05-08 19:40:00|7807.2|7803.2|7809.2|7805.2|7810.6|7806.6|7807.2|7803.2|0
1683575100000|2023-05-08 19:45:00|7809.1|7805.1|7810.6|7806.6|7811.1|7807.1|7808.7|7804.7|0
1683575400000|2023-05-08 19:50:00|7810.7|7806.7|7808.7|7804.7|7810.8|7806.8|7805.7|7801.7|0
1683575700000|2023-05-08 19:55:00|7808.5|7804.5|7810|7806|7810.1|7806.1|7805.7|7801.7|0
1683576000000|2023-05-08 20:00:00|7810.6|7806.6|7807.5|7803.5|7811|7807|7807|7803|0
1683576300000|2023-05-08 20:05:00|7807.3|7803.3|7808.1|7804.1|7808.9|7804.9|7806.2|7802.2|0
1683576600000|2023-05-08 20:10:00|7808|7804|7810.2|7806.2|7810.7|7806.7|7807.3|7803.3|0
1683576900000|2023-05-08 20:15:00|7810.1|7806.1|7809.8|7805.8|7810.7|7806.7|7807.7|7803.7|0
1683577200000|2023-05-08 20:20:00|7810|7806|7810.6|7806.6|7811|7807|7809.8|7805.8|0
1683577500000|2023-05-08 20:25:00|7810.7|7806.7|7810.2|7806.2|7811.9|7807.9|7810.2|7806.2|0
1683577800000|2023-05-08 20:30:00|7810.1|7806.1|7810.5|7806.5|7810.6|7806.6|7809.7|7805.7|0
1683578100000|2023-05-08 20:35:00|7810.2|7806.2|7808.5|7804.5|7810.5|7806.5|7808.5|7804.5|0
1683578400000|2023-05-08 20:40:00|7808.4|7804.4|7808.4|7804.4|7808.4|7804.4|7807.3|7803.3|0
1683578700000|2023-05-08 20:45:00|7808.3|7804.3|7808.9|7804.9|7810.2|7806.2|7808.1|7804.1|0
1683579000000|2023-05-08 20:50:00|7808.8|7804.8|7808.4|7804.4|7809.3|7805.3|7808.4|7804.4|0
1683579300000|2023-05-08 20:55:00|7808.2|7804.2|7806.2|7802.2|7808.4|7804.4|7806.1|7802.1|0
1683579600000|2023-05-08 21:00:00|7806.3|7802.3|7806.8|7802.8|7806.8|7802.8|7805.3|7801.3|0
1683579900000|2023-05-08 21:05:00|7806.9|7802.9|7808.2|7804.2|7809|7805|7806.9|7802.9|0
1683580200000|2023-05-08 21:10:00|7808.3|7804.3|7808.3|7804.3|7808.6|7804.6|7808.1|7804.1|0
1683580500000|2023-05-08 21:15:00|7808.2|7804.2|7806.5|7802.5|7808.2|7804.2|7805.8|7801.8|0
1683580800000|2023-05-08 21:20:00|7806.6|7802.6|7806.5|7802.5|7807.6|7803.6|7806.5|7802.5|0
1683581100000|2023-05-08 21:25:00|7806.6|7802.6|7806.8|7802.8|7807.1|7803.1|7806.6|7802.6|0
1683581400000|2023-05-08 21:30:00|7806.9|7802.9|7806.6|7802.6|7806.9|7802.9|7806.6|7802.6|0
1683581700000|2023-05-08 21:35:00|7806.7|7802.7|7806.9|7802.9|7806.9|7802.9|7806.7|7802.7|0
1683582000000|2023-05-08 21:40:00|7807|7803|7807.1|7803.1|7807.4|7803.4|7807|7803|0
1683582300000|2023-05-08 21:45:00|7807|7803|7806.9|7802.9|7807.1|7803.1|7806.9|7802.9|0
1683582600000|2023-05-08 21:50:00|7807|7803|7806.9|7802.9|7807.4|7803.4|7806.9|7802.9|0
1683582900000|2023-05-08 21:55:00|7806.8|7802.8|7806.9|7802.9|7806.9|7802.9|7806.8|7802.8|0
1683583200000|2023-05-08 22:00:00|7806.5|7802.5|7806.6|7802.6|7806.6|7802.6|7803.8|7799.8|0
1683583500000|2023-05-08 22:05:00|7806.5|7802.5|7806|7802|7806.5|7802.5|7805.6|7801.6|0
1683583800000|2023-05-08 22:10:00|7806.3|7802.3|7805.1|7801.1|7806.4|7802.4|7804.3|7800.3|0
1683584100000|2023-05-08 22:15:00|7805.2|7801.2|7805.6|7801.6|7806.4|7802.4|7805.2|7801.2|0
1683584400000|2023-05-08 22:20:00|7805.7|7801.7|7805.1|7801.1|7806.4|7802.4|7804.3|7800.3|0
1683584700000|2023-05-08 22:25:00|7805.2|7801.2|7806.4|7802.4|7806.4|7802.4|7804.6|7800.6|0
1683585000000|2023-05-08 22:30:00|7806.3|7802.3|7803.5|7799.5|7806.4|7802.4|7803.5|7799.5|0
1683585300000|2023-05-08 22:35:00|7803.6|7799.6|7804.3|7800.3|7804.6|7800.6|7803.6|7799.6|0
1683585600000|2023-05-08 22:40:00|7804.5|7800.5|7803.8|7799.8|7804.6|7800.6|7803.5|7799.5|0
1683585900000|2023-05-08 22:45:00|7803.6|7799.6|7803.8|7799.8|7804.3|7800.3|7803.6|7799.6|0
1683586200000|2023-05-08 22:50:00|7803.9|7799.9|7805.6|7801.6|7805.6|7801.6|7803.8|7799.8|0
1683586500000|2023-05-08 22:55:00|7805.5|7801.5|7804.3|7800.3|7805.5|7801.5|7803.9|7799.9|0
1683586800000|2023-05-08 23:00:00|7804.4|7800.4|7805.1|7801.1|7805.6|7801.6|7804.3|7800.3|0
1683587100000|2023-05-08 23:05:00|7805.2|7801.2|7805.3|7801.3|7805.6|7801.6|7805|7801|0
1683587400000|2023-05-08 23:10:00|7805.4|7801.4|7805.2|7801.2|7806.4|7802.4|7805.1|7801.1|0
1683587700000|2023-05-08 23:15:00|7805|7801|7803.6|7799.6|7805.2|7801.2|7803.5|7799.5|0
1683588000000|2023-05-08 23:20:00|7803.7|7799.7|7803.9|7799.9|7804|7800|7803.2|7799.2|0
1683588300000|2023-05-08 23:25:00|7804|7800|7803.5|7799.5|7804.4|7800.4|7803.5|7799.5|0
1683588600000|2023-05-08 23:30:00|7803.4|7799.4|7803.3|7799.3|7803.7|7799.7|7803.3|7799.3|0
1683588900000|2023-05-08 23:35:00|7803|7799|7803.3|7799.3|7803.3|7799.3|7802.9|7798.9|0
1683589200000|2023-05-08 23:40:00|7803.2|7799.2|7803.7|7799.7|7803.7|7799.7|7802.9|7798.9|0
1683589500000|2023-05-08 23:45:00|7803.6|7799.6|7803.3|7799.3|7803.7|7799.7|7803.3|7799.3|0
1683589800000|2023-05-08 23:50:00|7803.4|7799.4|7804.3|7800.3|7804.5|7800.5|7803.3|7799.3|0
1683590100000|2023-05-08 23:55:00|7804.4|7800.4|7804.5|7800.5|7805|7801|7804.1|7800.1|0
1683590400000|2023-05-09 00:00:00|7804.4|7800.4|7801.2|7798.2|7804.4|7800.4|7793.5|7790.5|358
1683590700000|2023-05-09 00:05:00|7801.5|7798.5|7804.5|7801.5|7804.7|7801.7|7799.7|7796.7|97
1683591000000|2023-05-09 00:10:00|7805|7802|7805.2|7802.2|7805.2|7802.2|7802.5|7799.5|122
1683591300000|2023-05-09 00:15:00|7805.5|7802.5|7803.5|7800.5|7805.5|7802.5|7803|7800|103
1683591600000|2023-05-09 00:20:00|7803.2|7800.2|7801.7|7798.7|7803.2|7800.2|7801|7798|72
1683591900000|2023-05-09 00:25:00|7801.5|7798.5|7804.2|7801.2|7804.2|7801.2|7801.2|7798.2|14
1683592200000|2023-05-09 00:30:00|7804.5|7801.5|7806.5|7803.5|7808.7|7805.7|7804.5|7801.5|44
1683592500000|2023-05-09 00:35:00|7806.2|7803.2|7808|7805|7808.5|7805.5|7805.5|7802.5|48
1683592800000|2023-05-09 00:40:00|7807.7|7804.7|7806|7803|7807.7|7804.7|7805.2|7802.2|10
1683593100000|2023-05-09 00:45:00|7806.2|7803.2|7807.2|7804.2|7808|7805|7805.5|7802.5|44
1683593400000|2023-05-09 00:50:00|7807.5|7804.5|7807.5|7804.5|7808.2|7805.2|7807.2|7804.2|24
1683593700000|2023-05-09 00:55:00|7807.7|7804.7|7805.2|7802.2|7807.7|7804.7|7805.2|7802.2|14
1683594000000|2023-05-09 01:00:00|7805.5|7802.5|7806.5|7803.5|7806.5|7803.5|7805.2|7802.2|17
1683594300000|2023-05-09 01:05:00|7806.2|7803.2|7808.5|7805.5|7808.5|7805.5|7806.2|7803.2|23
1683594600000|2023-05-09 01:10:00|7808.2|7805.2|7808.5|7805.5|7809.2|7806.2|7808|7805|26
1683594900000|2023-05-09 01:15:00|7808.2|7805.2|7807.2|7804.2|7808.7|7805.7|7807.2|7804.2|9
1683595200000|2023-05-09 01:20:00|7807.5|7804.5|7807.5|7804.5|7808|7805|7806.2|7803.2|10
1683595500000|2023-05-09 01:25:00|7806.7|7803.7|7807.5|7804.5|7807.7|7804.7|7806.5|7803.5|9
1683595800000|2023-05-09 01:30:00|7807.2|7804.2|7806.2|7803.2|7808.7|7805.7|7806.2|7803.2|23
1683596100000|2023-05-09 01:35:00|7806|7803|7806.5|7803.5|7807.2|7804.2|7806|7803|24
1683596400000|2023-05-09 01:40:00|7806.2|7803.2|7805.7|7802.7|7807|7804|7805.5|7802.5|9
1683596700000|2023-05-09 01:45:00|7806|7803|7805|7802|7806.2|7803.2|7804.2|7801.2|12
1683597000000|2023-05-09 01:50:00|7804.7|7801.7|7806|7803|7807.5|7804.5|7804.7|7801.7|21
1683597300000|2023-05-09 01:55:00|7805.7|7802.7|7806.7|7803.7|7807.7|7804.7|7804.5|7801.5|57
1683597600000|2023-05-09 02:00:00|7807|7804|7806.7|7803.7|7808.2|7805.2|7806.5|7803.5|28
1683597900000|2023-05-09 02:05:00|7807|7804|7808|7805|7808|7805|7806.2|7803.2|20
1683598200000|2023-05-09 02:10:00|7808.5|7805.5|7808.2|7805.2|7809.7|7806.7|7808.2|7805.2|14
1683598500000|2023-05-09 02:15:00|7808|7805|7810.2|7807.2|7810.7|7807.7|7807.7|7804.7|16
1683598800000|2023-05-09 02:20:00|7810.5|7807.5|7810.7|7807.7|7811|7808|7809.7|7806.7|12
1683599100000|2023-05-09 02:25:00|7811|7808|7809.2|7806.2|7811.5|7808.5|7809.2|7806.2|38
1683599400000|2023-05-09 02:30:00|7809.5|7806.5|7808.7|7805.7|7809.5|7806.5|7808.5|7805.5|67
1683599700000|2023-05-09 02:35:00|7809|7806|7806|7803|7809|7806|7805.7|7802.7|119
1683600000000|2023-05-09 02:40:00|7806.2|7803.2|7805|7802|7806.2|7803.2|7805|7802|78
1683600300000|2023-05-09 02:45:00|7804.7|7801.7|7802.5|7799.5|7805.2|7802.2|7802.5|7799.5|111
1683600600000|2023-05-09 02:50:00|7802.2|7799.2|7801.7|7798.7|7802.7|7799.7|7801.5|7798.5|129
1683600900000|2023-05-09 02:55:00|7802.5|7799.5|7804.2|7801.2|7804.7|7801.7|7802.5|7799.5|48
1683601200000|2023-05-09 03:00:00|7804.5|7801.5|7805.7|7802.7|7805.7|7802.7|7804.5|7801.5|6
1683601500000|2023-05-09 03:05:00|7806|7803|7805.5|7802.5|7806.7|7803.7|7805.5|7802.5|13
1683601800000|2023-05-09 03:10:00|7805.7|7802.7|7805.7|7802.7|7806.5|7803.5|7805.7|7802.7|13
1683602100000|2023-05-09 03:15:00|7805.5|7802.5|7805.2|7802.2|7805.7|7802.7|7805.2|7802.2|6
1683602400000|2023-05-09 03:20:00|7805|7802|7805.7|7802.7|7805.7|7802.7|7804|7801|22
1683602700000|2023-05-09 03:25:00|7806|7803|7806.2|7803.2|7806.7|7803.7|7806|7803|24
1683603000000|2023-05-09 03:30:00|7806.5|7803.5|7807.5|7804.5|7807.7|7804.7|7806.5|7803.5|14
1683603300000|2023-05-09 03:35:00|7807.2|7804.2|7807.2|7804.2|7807.7|7804.7|7806.7|7803.7|7
1683603600000|2023-05-09 03:40:00|7807.5|7804.5|7807.5|7804.5|7807.7|7804.7|7807.5|7804.5|10
1683603900000|2023-05-09 03:45:00|7808|7805|7806.2|7803.2|7808|7805|7806|7803|27
1683604200000|2023-05-09 03:50:00|7806.5|7803.5|7807.2|7804.2|7807.2|7804.2|7806.5|7803.5|8
1683604500000|2023-05-09 03:55:00|7807.5|7804.5|7808|7805|7808|7805|7807.2|7804.2|1
1683604800000|2023-05-09 04:00:00|7807.7|7804.7|7807.2|7804.2|7807.7|7804.7|7805.7|7802.7|58
1683605100000|2023-05-09 04:05:00|7807.5|7804.5|7807|7804|7807.7|7804.7|7806.7|7803.7|23
1683605400000|2023-05-09 04:10:00|7806.7|7803.7|7806.7|7803.7|7807|7804|7806.5|7803.5|6
1683605700000|2023-05-09 04:15:00|7807|7804|7807.2|7804.2|7807.7|7804.7|7806.7|7803.7|16
1683606000000|2023-05-09 04:20:00|7807.5|7804.5|7807.2|7804.2|7807.7|7804.7|7806.5|7803.5|5
1683606300000|2023-05-09 04:25:00|7807.5|7804.5|7807.7|7804.7|7808|7805|7807.5|7804.5|9
1683606600000|2023-05-09 04:30:00|7808|7805|7808.2|7805.2|7809.5|7806.5|7808|7805|16
1683606900000|2023-05-09 04:35:00|7808|7805|7808.2|7805.2|7808.5|7805.5|7808|7805|21
1683607200000|2023-05-09 04:40:00|7808|7805|7807.5|7804.5|7808.2|7805.2|7807.2|7804.2|10
1683607500000|2023-05-09 04:45:00|7807.7|7804.7|7807.7|7804.7|7808.5|7805.5|7807.2|7804.2|10
1683607800000|2023-05-09 04:50:00|7807.5|7804.5|7807.2|7804.2|7807.7|7804.7|7807|7804|4
1683608100000|2023-05-09 04:55:00|7807.5|7804.5|7807.5|7804.5|7807.7|7804.7|7807|7804|8
1683608400000|2023-05-09 05:00:00|7807.2|7804.2|7806.2|7803.2|7807.7|7804.7|7806.2|7803.2|35
1683608700000|2023-05-09 05:05:00|7806.5|7803.5|7807.5|7804.5|7807.5|7804.5|7806.5|7803.5|10
1683609000000|2023-05-09 05:10:00|7808|7805|7808.5|7805.5|7808.5|7805.5|7808|7805|18
1683609300000|2023-05-09 05:15:00|7808.2|7805.2|7809.5|7806.5|7809.5|7806.5|7807.7|7804.7|16
1683609600000|2023-05-09 05:20:00|7809.2|7806.2|7808.7|7805.7|7809.2|7806.2|7808.5|7805.5|13
1683609900000|2023-05-09 05:25:00|7808.5|7805.5|7808.5|7805.5|7808.7|7805.7|7807.5|7804.5|33
1683610200000|2023-05-09 05:30:00|7808.7|7805.7|7806.2|7803.2|7808.7|7805.7|7806|7803|38
1683610500000|2023-05-09 05:35:00|7806.5|7803.5|7806.5|7803.5|7807|7804|7806|7803|31
1683610800000|2023-05-09 05:40:00|7806.2|7803.2|7806|7803|7807.5|7804.5|7805.7|7802.7|26
1683611100000|2023-05-09 05:45:00|7805.7|7802.7|7805|7802|7806|7803|7804.7|7801.7|28
1683611400000|2023-05-09 05:50:00|7804.7|7801.7|7799.7|7796.7|7805|7802|7799.7|7796.7|274
1683611700000|2023-05-09 05:55:00|7800|7797|7800|7797|7801|7798|7800|7797|26
1683612000000|2023-05-09 06:00:00|7799.7|7796.7|7800|7798|7800|7798|7798|7796|179
1683612300000|2023-05-09 06:05:00|7799.7|7797.7|7795.7|7793.7|7801|7799|7794|7792|356
1683612600000|2023-05-09 06:10:00|7795.5|7793.5|7793|7791|7796.2|7794.2|7793|7791|100
1683612900000|2023-05-09 06:15:00|7792.5|7790.5|7790|7788|7792.5|7790.5|7789.5|7787.5|159
1683613200000|2023-05-09 06:20:00|7790.5|7788.5|7789.5|7787.5|7791.5|7789.5|7789|7787|177
1683613500000|2023-05-09 06:25:00|7789|7787|7788.2|7786.2|7790|7788|7788|7786|79
1683613800000|2023-05-09 06:30:00|7788|7786|7789|7787|7789|7787|7788|7786|66
1683614100000|2023-05-09 06:35:00|7788.5|7786.5|7788.2|7786.2|7789.2|7787.2|7788|7786|78
1683614400000|2023-05-09 06:40:00|7788|7786|7788.5|7786.5|7788.7|7786.7|7787|7785|66
1683614700000|2023-05-09 06:45:00|7788|7786|7785.5|7783.5|7788|7786|7785|7783|146
1683615000000|2023-05-09 06:50:00|7786|7784|7783.5|7781.5|7786.7|7784.7|7783.5|7781.5|182
1683615300000|2023-05-09 06:55:00|7783.2|7781.2|7783.5|7781.5|7784|7782|7779|7777|698
1683615600000|2023-05-09 07:00:00|7783|7781|7777.5|7776.5|7785.5|7784.5|7773.5|7772.5|3215
1683615900000|2023-05-09 07:05:00|7777|7776|7772.7|7771.7|7780.2|7779.2|7771.5|7770.5|2187
1683616200000|2023-05-09 07:10:00|7772|7771|7777.5|7776.5|7781|7780|7770.2|7769.2|1550
1683616500000|2023-05-09 07:15:00|7777.7|7776.7|7790|7789|7792|7791|7777.7|7776.7|1228
1683616800000|2023-05-09 07:20:00|7789.7|7788.7|7785.5|7784.5|7791|7790|7785.5|7784.5|1440
1683617100000|2023-05-09 07:25:00|7786|7785|7780.2|7779.2|7786|7785|7776.7|7775.7|858
1683617400000|2023-05-09 07:30:00|7780|7779|7773|7772|7780|7779|7772.7|7771.7|797
1683617700000|2023-05-09 07:35:00|7772.5|7771.5|7770.7|7769.7|7773|7772|7768.5|7767.5|836
1683618000000|2023-05-09 07:40:00|7771|7770|7772|7771|7772.7|7771.7|7768|7767|683
1683618300000|2023-05-09 07:45:00|7771.5|7770.5|7769|7768|7773.5|7772.5|7768|7767|680
1683618600000|2023-05-09 07:50:00|7769.2|7768.2|7771.5|7770.5|7772.5|7771.5|7767.5|7766.5|745
1683618900000|2023-05-09 07:55:00|7771.2|7770.2|7765.5|7764.5|7771.7|7770.7|7764.5|7763.5|559
1683619200000|2023-05-09 08:00:00|7766|7765|7769|7768|7770.5|7769.5|7765|7764|782
1683619500000|2023-05-09 08:05:00|7769.2|7768.2|7773|7772|7774.2|7773.2|7768.7|7767.7|458
1683619800000|2023-05-09 08:10:00|7773.5|7772.5|7768.5|7767.5|7774.5|7773.5|7768|7767|379
1683620100000|2023-05-09 08:15:00|7768.2|7767.2|7765|7764|7768.5|7767.5|7763.5|7762.5|288
1683620400000|2023-05-09 08:20:00|7764.7|7763.7|7761|7760|7765.7|7764.7|7761|7760|319
1683620700000|2023-05-09 08:25:00|7761.5|7760.5|7755.5|7754.5|7761.5|7760.5|7754.7|7753.7|394
1683621000000|2023-05-09 08:30:00|7755|7754|7753.5|7752.5|7755.5|7754.5|7749.2|7748.2|448
1683621300000|2023-05-09 08:35:00|7753.2|7752.2|7753.7|7752.7|7755|7754|7752.2|7751.2|342
1683621600000|2023-05-09 08:40:00|7753.5|7752.5|7752.5|7751.5|7754.5|7753.5|7752|7751|313
1683621900000|2023-05-09 08:45:00|7752.2|7751.2|7758.2|7757.2|7759.5|7758.5|7750|7749|439
1683622200000|2023-05-09 08:50:00|7758|7757|7761.5|7760.5|7762.5|7761.5|7757.5|7756.5|268
1683622500000|2023-05-09 08:55:00|7762|7761|7760.5|7759.5|7762.5|7761.5|7758.7|7757.7|188
1683622800000|2023-05-09 09:00:00|7761|7760|7765.2|7764.2|7765.5|7764.5|7760|7759|381
1683623100000|2023-05-09 09:05:00|7765.5|7764.5|7759.5|7758.5|7765.5|7764.5|7758.7|7757.7|634
1683623400000|2023-05-09 09:10:00|7760|7759|7754.8|7753.8|7760|7759|7754.8|7753.8|631
1683623700000|2023-05-09 09:15:00|7755.1|7754.1|7754.6|7753.6|7757.1|7756.1|7753.6|7752.6|246
1683624000000|2023-05-09 09:20:00|7754.3|7753.3|7751.6|7750.6|7754.6|7753.6|7750.8|7749.8|279
1683624300000|2023-05-09 09:25:00|7751.3|7750.3|7753.1|7752.1|7753.8|7752.8|7751.3|7750.3|300
1683624600000|2023-05-09 09:30:00|7753.3|7752.3|7753.8|7752.8|7754.1|7753.1|7751.3|7750.3|231
1683624900000|2023-05-09 09:35:00|7754.1|7753.1|7752.1|7751.1|7756.1|7755.1|7751.1|7750.1|346
1683625200000|2023-05-09 09:40:00|7751.8|7750.8|7753.1|7752.1|7754.1|7753.1|7750.6|7749.6|275
1683625500000|2023-05-09 09:45:00|7752.6|7751.6|7750.6|7749.6|7753.6|7752.6|7750.1|7749.1|334
1683625800000|2023-05-09 09:50:00|7750.3|7749.3|7748.1|7747.1|7750.3|7749.3|7746.1|7745.1|418
1683626100000|2023-05-09 09:55:00|7747.6|7746.6|7751.6|7750.6|7752.1|7751.1|7747.6|7746.6|434
1683626400000|2023-05-09 10:00:00|7751.8|7750.8|7752.1|7751.1|7753.3|7752.3|7750.1|7749.1|426
1683626700000|2023-05-09 10:05:00|7751.8|7750.8|7747.3|7746.3|7751.8|7750.8|7747.1|7746.1|343
1683627000000|2023-05-09 10:10:00|7747.6|7746.6|7745.8|7744.8|7749.1|7748.1|7745.1|7744.1|598
1683627300000|2023-05-09 10:15:00|7746.1|7745.1|7740.8|7739.8|7746.1|7745.1|7740.6|7739.6|467
1683627600000|2023-05-09 10:20:00|7741.1|7740.1|7740.3|7739.3|7744.1|7743.1|7740.1|7739.1|497
1683627900000|2023-05-09 10:25:00|7740.6|7739.6|7740.1|7739.1|7742.1|7741.1|7739.6|7738.6|335
1683628200000|2023-05-09 10:30:00|7740.3|7739.3|7744.6|7743.6|7745.6|7744.6|7738.3|7737.3|297
1683628500000|2023-05-09 10:35:00|7744.8|7743.8|7748.6|7747.6|7748.8|7747.8|7744.6|7743.6|341
1683628800000|2023-05-09 10:40:00|7748.8|7747.8|7746.6|7745.6|7749.1|7748.1|7745.6|7744.6|275
1683629100000|2023-05-09 10:45:00|7746.8|7745.8|7742.8|7741.8|7747.8|7746.8|7742.1|7741.1|253
1683629400000|2023-05-09 10:50:00|7743.1|7742.1|7743.3|7742.3|7744.1|7743.1|7742.6|7741.6|193
1683629700000|2023-05-09 10:55:00|7743.6|7742.6|7744.6|7743.6|7746.1|7745.1|7743.3|7742.3|480
1683630000000|2023-05-09 11:00:00|7745.1|7744.1|7747.8|7746.8|7748.3|7747.3|7745.1|7744.1|658
1683630300000|2023-05-09 11:05:00|7747.6|7746.6|7743.1|7742.1|7748.1|7747.1|7742.6|7741.6|327
1683630600000|2023-05-09 11:10:00|7743.3|7742.3|7742.1|7741.1|7744.6|7743.6|7740.1|7739.1|340
1683630900000|2023-05-09 11:15:00|7742.3|7741.3|7741.6|7740.6|7743.6|7742.6|7741.3|7740.3|341
1683631200000|2023-05-09 11:20:00|7741.8|7740.8|7743.8|7742.8|7744.1|7743.1|7741.8|7740.8|298
1683631500000|2023-05-09 11:25:00|7744.1|7743.1|7743.8|7742.8|7744.3|7743.3|7741.6|7740.6|405
1683631800000|2023-05-09 11:30:00|7744.1|7743.1|7741.8|7740.8|7744.1|7743.1|7741.6|7740.6|363
1683632100000|2023-05-09 11:35:00|7742.1|7741.1|7741.1|7740.1|7744.1|7743.1|7740.8|7739.8|429
1683632400000|2023-05-09 11:40:00|7741.3|7740.3|7744.1|7743.1|7744.1|7743.1|7740.1|7739.1|291
1683632700000|2023-05-09 11:45:00|7743.8|7742.8|7743.6|7742.6|7744.1|7743.1|7741.1|7740.1|337
1683633000000|2023-05-09 11:50:00|7743.3|7742.3|7742.6|7741.6|7743.6|7742.6|7739.8|7738.8|250
1683633300000|2023-05-09 11:55:00|7742.8|7741.8|7740.6|7739.6|7743.1|7742.1|7740.1|7739.1|232
1683633600000|2023-05-09 12:00:00|7740.3|7739.3|7740.1|7739.1|7742.1|7741.1|7740.1|7739.1|340
1683633900000|2023-05-09 12:05:00|7739.6|7738.6|7743.1|7742.1|7744.1|7743.1|7738.1|7737.1|430
1683634200000|2023-05-09 12:10:00|7743.6|7742.6|7744.6|7743.6|7745.6|7744.6|7743.1|7742.1|366
1683634500000|2023-05-09 12:15:00|7744.8|7743.8|7745.1|7744.1|7745.6|7744.6|7743.1|7742.1|270
1683634800000|2023-05-09 12:20:00|7745.6|7744.6|7742.6|7741.6|7745.6|7744.6|7741.6|7740.6|250
1683635100000|2023-05-09 12:25:00|7742.1|7741.1|7743.1|7742.1|7743.1|7742.1|7741.1|7740.1|270
1683635400000|2023-05-09 12:30:00|7742.6|7741.6|7741.1|7740.1|7743.1|7742.1|7740.6|7739.6|348
1683635700000|2023-05-09 12:35:00|7741.6|7740.6|7743.3|7742.3|7743.6|7742.6|7739.6|7738.6|537
1683636000000|2023-05-09 12:40:00|7743.1|7742.1|7737.8|7736.8|7744.8|7743.8|7737.6|7736.6|497
1683636300000|2023-05-09 12:45:00|7738.1|7737.1|7738.1|7737.1|7738.6|7737.6|7736.1|7735.1|356
1683636600000|2023-05-09 12:50:00|7738.3|7737.3|7736.1|7735.1|7738.3|7737.3|7735.1|7734.1|384
1683636900000|2023-05-09 12:55:00|7735.6|7734.6|7734.8|7733.8|7738.1|7737.1|7734.6|7733.6|352
1683637200000|2023-05-09 13:00:00|7735.1|7734.1|7737.8|7736.8|7738.1|7737.1|7734.3|7733.3|499
1683637500000|2023-05-09 13:05:00|7738.1|7737.1|7740.1|7739.1|7740.1|7739.1|7737.1|7736.1|376
1683637800000|2023-05-09 13:10:00|7739.6|7738.6|7739.6|7738.6|7740.6|7739.6|7738.6|7737.6|308
1683638100000|2023-05-09 13:15:00|7739.3|7738.3|7741.6|7740.6|7743.1|7742.1|7738.6|7737.6|356
1683638400000|2023-05-09 13:20:00|7741.8|7740.8|7741.1|7740.1|7742.1|7741.1|7738.6|7737.6|212
1683638700000|2023-05-09 13:25:00|7740.3|7739.3|7742.1|7741.1|7744.1|7743.1|7740.1|7739.1|327
1683639000000|2023-05-09 13:30:00|7742.3|7741.3|7748.6|7747.6|7749.1|7748.1|7739.1|7738.1|1077
1683639300000|2023-05-09 13:35:00|7749.1|7748.1|7748.1|7747.1|7750.1|7749.1|7746.6|7745.6|508
1683639600000|2023-05-09 13:40:00|7748.3|7747.3|7754.1|7753.1|7758.1|7757.1|7747.6|7746.6|807
1683639900000|2023-05-09 13:45:00|7753.8|7752.8|7751.6|7750.6|7754.8|7753.8|7750.1|7749.1|517
1683640200000|2023-05-09 13:50:00|7752.1|7751.1|7756.3|7755.3|7757.1|7756.1|7751.6|7750.6|805
1683640500000|2023-05-09 13:55:00|7756.6|7755.6|7760.1|7759.1|7762.1|7761.1|7754.6|7753.6|609
1683640800000|2023-05-09 14:00:00|7760.6|7759.6|7754.3|7753.3|7761.3|7760.3|7753.1|7752.1|706
1683641100000|2023-05-09 14:05:00|7754.1|7753.1|7750.6|7749.6|7756.1|7755.1|7748.6|7747.6|514
1683641400000|2023-05-09 14:10:00|7750.8|7749.8|7750.8|7749.8|7753.1|7752.1|7747.8|7746.8|357
1683641700000|2023-05-09 14:15:00|7751.1|7750.1|7753.1|7752.1|7756.8|7755.8|7750.6|7749.6|654
1683642000000|2023-05-09 14:20:00|7753.3|7752.3|7752.6|7751.6|7755.3|7754.3|7752.3|7751.3|462
1683642300000|2023-05-09 14:25:00|7752.8|7751.8|7757.1|7756.1|7757.8|7756.8|7752.8|7751.8|636
1683642600000|2023-05-09 14:30:00|7757.3|7756.3|7755.1|7754.1|7757.8|7756.8|7753.3|7752.3|573
1683642900000|2023-05-09 14:35:00|7754.8|7753.8|7759.3|7758.3|7760.1|7759.1|7754.1|7753.1|798
1683643200000|2023-05-09 14:40:00|7759.1|7758.1|7761.1|7760.1|7761.6|7760.6|7757.6|7756.6|687
1683643500000|2023-05-09 14:45:00|7760.8|7759.8|7759.6|7758.6|7760.8|7759.8|7757.1|7756.1|758
1683643800000|2023-05-09 14:50:00|7759.3|7758.3|7759.6|7758.6|7760.6|7759.6|7757.6|7756.6|746
1683644100000|2023-05-09 14:55:00|7759.3|7758.3|7760.1|7759.1|7764.1|7763.1|7759.3|7758.3|946
1683644400000|2023-05-09 15:00:00|7760.3|7759.3|7761.6|7760.6|7762.1|7761.1|7759.6|7758.6|656
1683644700000|2023-05-09 15:05:00|7761.8|7760.8|7763.3|7762.3|7763.6|7762.6|7761.1|7760.1|865
1683645000000|2023-05-09 15:10:00|7763.1|7762.1|7757.6|7756.6|7763.6|7762.6|7756.6|7755.6|633
1683645300000|2023-05-09 15:15:00|7757.1|7756.1|7762.6|7761.6|7763.6|7762.6|7757.1|7756.1|564
1683645600000|2023-05-09 15:20:00|7762.8|7761.8|7757.3|7756.3|7763.1|7762.1|7757.1|7756.1|1535
1683645900000|2023-05-09 15:25:00|7757.6|7756.6|7751.6|7749.6|7757.6|7756.6|7750.6|7749.1|3491
1683646200000|2023-05-09 15:30:00|7751.3|7749.3|7762.1|7760.1|7762.1|7760.1|7751.3|7749.3|8534
1683646500000|2023-05-09 15:35:00|7762.6|7760.6|7757.6|7755.6|7764.1|7762.1|7756.1|7754.1|1724
1683646800000|2023-05-09 15:40:00|7758.1|7756.1|7757.1|7755.1|7760.1|7758.1|7756.6|7754.6|625
1683647100000|2023-05-09 15:45:00|7758.1|7756.1|7756.6|7754.6|7758.6|7756.6|7756.1|7754.1|475
1683647400000|2023-05-09 15:50:00|7756.8|7754.8|7754.1|7752.1|7757.1|7755.1|7754.1|7752.1|270
1683647700000|2023-05-09 15:55:00|7753.6|7751.6|7754.1|7752.1|7754.6|7752.6|7752.6|7750.6|315
1683648000000|2023-05-09 16:00:00|7753.8|7751.8|7755.6|7753.6|7757.3|7755.3|7753.8|7751.8|268
1683648300000|2023-05-09 16:05:00|7756.1|7754.1|7757.1|7755.1|7758.6|7756.6|7756.1|7754.1|215
1683648600000|2023-05-09 16:10:00|7756.8|7754.8|7754.1|7752.1|7757.3|7755.3|7754.1|7752.1|265
1683648900000|2023-05-09 16:15:00|7754.3|7752.3|7752.6|7750.6|7754.8|7752.8|7752.6|7750.6|261
1683649200000|2023-05-09 16:20:00|7752.8|7750.8|7755.1|7753.1|7755.8|7753.8|7752.6|7750.6|171
1683649500000|2023-05-09 16:25:00|7754.8|7752.8|7756.1|7754.1|7757.6|7755.6|7754.8|7752.8|175
1683649800000|2023-05-09 16:30:00|7756.6|7754.6|7757.1|7755.1|7758.3|7756.3|7755.8|7753.8|195
1683650100000|2023-05-09 16:35:00|7757.3|7755.3|7755.1|7753.1|7757.6|7755.6|7754.1|7752.1|101
1683650400000|2023-05-09 16:40:00|7755.3|7753.3|7757.3|7755.3|7757.8|7755.8|7755.3|7753.3|223
1683650700000|2023-05-09 16:45:00|7757.6|7755.6|7756.6|7754.6|7757.6|7755.6|7755.6|7753.6|86
1683651000000|2023-05-09 16:50:00|7756.3|7754.3|7757.6|7755.6|7758.1|7756.1|7756.3|7754.3|66
1683651300000|2023-05-09 16:55:00|7757.8|7755.8|7759.6|7757.6|7760.1|7758.1|7757.1|7755.1|134
1683651600000|2023-05-09 17:00:00|7759.3|7757.3|7757.6|7755.6|7759.6|7757.6|7757.6|7755.6|138
1683651900000|2023-05-09 17:05:00|7757.1|7755.1|7757.6|7755.6|7758.6|7756.6|7757.1|7755.1|102
1683652200000|2023-05-09 17:10:00|7758.1|7756.1|7756.3|7754.3|7758.1|7756.1|7755.6|7753.6|115
1683652500000|2023-05-09 17:15:00|7756.1|7754.1|7757.6|7755.6|7758.1|7756.1|7755.8|7753.8|144
1683652800000|2023-05-09 17:20:00|7758.1|7756.1|7757.3|7755.3|7758.1|7756.1|7756.8|7754.8|99
1683653100000|2023-05-09 17:25:00|7757.1|7755.1|7759.6|7757.6|7760.1|7758.1|7756.6|7754.6|124
1683653400000|2023-05-09 17:30:00|7759.8|7757.8|7761.6|7759.6|7762.1|7760.1|7759.6|7757.6|130
1683653700000|2023-05-09 17:35:00|7762.1|7760.1|7759.6|7757.6|7762.1|7760.1|7759.1|7757.1|101
1683654000000|2023-05-09 17:40:00|7760.1|7758.1|7761.1|7759.1|7761.1|7759.1|7759.6|7757.6|133
1683654300000|2023-05-09 17:45:00|7760.8|7758.8|7763.1|7761.1|7763.1|7761.1|7760.3|7758.3|136
1683654600000|2023-05-09 17:50:00|7762.6|7760.6|7765.1|7763.1|7765.1|7763.1|7762.6|7760.6|91
1683654900000|2023-05-09 17:55:00|7765.6|7763.6|7765.1|7763.1|7766.6|7764.6|7765.1|7763.1|155
1683655200000|2023-05-09 18:00:00|7765.3|7763.3|7766.6|7764.6|7767.1|7765.1|7765.1|7763.1|164
1683655500000|2023-05-09 18:05:00|7766.8|7764.8|7766.1|7764.1|7767.1|7765.1|7764.6|7762.6|128
1683655800000|2023-05-09 18:10:00|7765.6|7763.6|7765.6|7763.6|7765.6|7763.6|7764.1|7762.1|121
1683656100000|2023-05-09 18:15:00|7765.3|7763.3|7765.6|7763.6|7766.6|7764.6|7764.8|7762.8|109
1683656400000|2023-05-09 18:20:00|7766.1|7764.1|7764.8|7762.8|7767.1|7765.1|7764.8|7762.8|105
1683656700000|2023-05-09 18:25:00|7764.6|7762.6|7765.1|7763.1|7765.6|7763.6|7764.1|7762.1|96
1683657000000|2023-05-09 18:30:00|7765.6|7763.6|7765.6|7763.6|7766.1|7764.1|7764.6|7762.6|120
1683657300000|2023-05-09 18:35:00|7766.1|7764.1|7765.3|7763.3|7767.1|7765.1|7765.1|7763.1|111
1683657600000|2023-05-09 18:40:00|7765.6|7763.6|7766.6|7764.6|7766.6|7764.6|7765.1|7763.1|81
1683657900000|2023-05-09 18:45:00|7766.3|7764.3|7767.1|7765.1|7767.1|7765.1|7765.8|7763.8|68
1683658200000|2023-05-09 18:50:00|7766.8|7764.8|7762.1|7760.1|7767.6|7765.6|7761.6|7759.6|177
1683658500000|2023-05-09 18:55:00|7762.6|7760.6|7764.6|7762.6|7765.6|7763.6|7762.1|7760.1|112
1683658800000|2023-05-09 19:00:00|7764.1|7762.1|7766.1|7764.1|7766.1|7764.1|7764.1|7762.1|119
1683659100000|2023-05-09 19:05:00|7765.6|7763.6|7766.3|7764.3|7767.1|7765.1|7765.3|7763.3|96
1683659400000|2023-05-09 19:10:00|7766.1|7764.1|7766.1|7764.1|7767.1|7765.1|7765.6|7763.6|131
1683659700000|2023-05-09 19:15:00|7765.8|7763.8|7766.1|7764.1|7766.8|7764.8|7765.1|7763.1|122
1683660000000|2023-05-09 19:20:00|7766.6|7764.6|7766.1|7764.1|7767.1|7765.1|7765.1|7763.1|122
1683660300000|2023-05-09 19:25:00|7766.3|7764.3|7765.6|7763.6|7766.6|7764.6|7765.1|7763.1|104
1683660600000|2023-05-09 19:30:00|7765.1|7763.1|7766.3|7764.3|7767.1|7765.1|7764.6|7762.6|112
1683660900000|2023-05-09 19:35:00|7766.6|7764.6|7765.6|7763.6|7766.8|7764.8|7765.1|7763.1|150
1683661200000|2023-05-09 19:40:00|7765.3|7763.3|7763.8|7761.8|7765.6|7763.6|7763.1|7761.1|162
1683661500000|2023-05-09 19:45:00|7763.6|7761.6|7764.3|7762.3|7764.6|7762.6|7762.6|7760.6|210
1683661800000|2023-05-09 19:50:00|7764.6|7762.6|7762.1|7760.1|7764.6|7762.6|7761.6|7759.6|260
1683662100000|2023-05-09 19:55:00|7761.6|7759.6|7759.8|7755.8|7761.6|7759.6|7757.1|7755.1|449
1683662400000|2023-05-09 20:00:00|7759.2|7755.2|7762.3|7758.3|7762.7|7758.7|7756.4|7752.4|0
1683662700000|2023-05-09 20:05:00|7762.2|7758.2|7765.2|7761.2|7765.2|7761.2|7761.9|7757.9|0
1683663000000|2023-05-09 20:10:00|7765.1|7761.1|7762.7|7758.7|7765.6|7761.6|7762.7|7758.7|0
1683663300000|2023-05-09 20:15:00|7762.6|7758.6|7762.2|7758.2|7763.5|7759.5|7762.2|7758.2|0
1683663600000|2023-05-09 20:20:00|7762.3|7758.3|7763|7759|7764.3|7760.3|7762.3|7758.3|0
1683663900000|2023-05-09 20:25:00|7762.9|7758.9|7761.9|7757.9|7763|7759|7761.4|7757.4|0
1683664200000|2023-05-09 20:30:00|7762|7758|7762.7|7758.7|7763|7759|7762|7758|0
1683664500000|2023-05-09 20:35:00|7762.6|7758.6|7763.1|7759.1|7764.3|7760.3|7762.2|7758.2|0
1683664800000|2023-05-09 20:40:00|7763.3|7759.3|7764.4|7760.4|7764.8|7760.8|7763.3|7759.3|0
1683665100000|2023-05-09 20:45:00|7764.7|7760.7|7764.3|7760.3|7764.8|7760.8|7763.9|7759.9|0
1683665400000|2023-05-09 20:50:00|7764.2|7760.2|7762.2|7758.2|7764.2|7760.2|7762.2|7758.2|0
1683665700000|2023-05-09 20:55:00|7762.3|7758.3|7759.5|7755.5|7762.6|7758.6|7758.8|7754.8|0
1683666000000|2023-05-09 21:00:00|7759.4|7755.4|7758.4|7754.4|7759.5|7755.5|7758.4|7754.4|0
1683666300000|2023-05-09 21:05:00|7758.6|7754.6|7758.4|7754.4|7759.3|7755.3|7758.3|7754.3|0
1683666600000|2023-05-09 21:10:00|7758.2|7754.2|7758.8|7754.8|7759.4|7755.4|7757.2|7753.2|0
1683666900000|2023-05-09 21:15:00|7758.7|7754.7|7758.6|7754.6|7758.9|7754.9|7758|7754|0
1683667200000|2023-05-09 21:20:00|7758.7|7754.7|7758.9|7754.9|7759.1|7755.1|7758.3|7754.3|0
1683667500000|2023-05-09 21:25:00|7758.7|7754.7|7758.9|7754.9|7758.9|7754.9|7758.5|7754.5|0
1683667800000|2023-05-09 21:30:00|7758.8|7754.8|7758.7|7754.7|7758.8|7754.8|7758.7|7754.7|0
1683668100000|2023-05-09 21:35:00|7759.1|7755.1|7757.7|7753.7|7759.1|7755.1|7757.7|7753.7|0
1683668400000|2023-05-09 21:40:00|7758|7754|7758.7|7754.7|7758.7|7754.7|7757.8|7753.8|0
1683668700000|2023-05-09 21:45:00|7758.8|7754.8|7759.2|7755.2|7759.2|7755.2|7758.8|7754.8|0
1683669000000|2023-05-09 21:50:00|7759.1|7755.1|7759.7|7755.7|7759.7|7755.7|7759.1|7755.1|0
1683669300000|2023-05-09 21:55:00|7759.8|7755.8|7759.4|7755.4|7759.9|7755.9|7759.1|7755.1|0
1683669600000|2023-05-09 22:00:00|7759|7755|7758.1|7754.1|7759|7755|7755.8|7751.8|0
1683669900000|2023-05-09 22:05:00|7758.2|7754.2|7758.8|7754.8|7759.7|7755.7|7758.1|7754.1|0
1683670200000|2023-05-09 22:10:00|7758.9|7754.9|7759.1|7755.1|7760.1|7756.1|7758.3|7754.3|0
1683670500000|2023-05-09 22:15:00|7759.2|7755.2|7760.8|7756.8|7760.8|7756.8|7759.1|7755.1|0
1683670800000|2023-05-09 22:20:00|7760.9|7756.9|7761.6|7757.6|7762.1|7758.1|7760.9|7756.9|0
1683671100000|2023-05-09 22:25:00|7761.5|7757.5|7762.1|7758.1|7762.5|7758.5|7761.1|7757.1|0
1683671400000|2023-05-09 22:30:00|7762.2|7758.2|7763|7759|7763.8|7759.8|7762.1|7758.1|0
1683671700000|2023-05-09 22:35:00|7763.1|7759.1|7762.5|7758.5|7764.3|7760.3|7762.5|7758.5|0
1683672000000|2023-05-09 22:40:00|7762.4|7758.4|7762.5|7758.5|7763.3|7759.3|7761.2|7757.2|0
1683672300000|2023-05-09 22:45:00|7762.4|7758.4|7763|7759|7763.4|7759.4|7762.2|7758.2|0
1683672600000|2023-05-09 22:50:00|7763.1|7759.1|7763.4|7759.4|7763.8|7759.8|7763.1|7759.1|0
1683672900000|2023-05-09 22:55:00|7763.3|7759.3|7763|7759|7763.4|7759.4|7763|7759|0
1683673200000|2023-05-09 23:00:00|7762.9|7758.9|7763.3|7759.3|7763.3|7759.3|7762.5|7758.5|0
1683673500000|2023-05-09 23:05:00|7763.2|7759.2|7763.3|7759.3|7763.8|7759.8|7763|7759|0
1683673800000|2023-05-09 23:10:00|7763.2|7759.2|7762.5|7758.5|7763.2|7759.2|7762.1|7758.1|0
1683674100000|2023-05-09 23:15:00|7762.6|7758.6|7762.2|7758.2|7763|7759|7761.7|7757.7|0
1683674400000|2023-05-09 23:20:00|7762.4|7758.4|7762.5|7758.5|7763|7759|7762.2|7758.2|0
1683674700000|2023-05-09 23:25:00|7762.4|7758.4|7762.2|7758.2|7762.5|7758.5|7762.2|7758.2|0
1683675000000|2023-05-09 23:30:00|7762.1|7758.1|7762|7758|7762.2|7758.2|7761.5|7757.5|0
1683675300000|2023-05-09 23:35:00|7761.9|7757.9|7762|7758|7762|7758|7761.5|7757.5|0
1683675600000|2023-05-09 23:40:00|7761.9|7757.9|7764.9|7760.9|7764.9|7760.9|7761.5|7757.5|0
1683675900000|2023-05-09 23:45:00|7765|7761|7764.5|7760.5|7766.6|7762.6|7764.5|7760.5|0
1683676200000|2023-05-09 23:50:00|7764.3|7760.3|7763.6|7759.6|7764.5|7760.5|7763.2|7759.2|0
1683676500000|2023-05-09 23:55:00|7763.7|7759.7|7763.9|7759.9|7764.9|7760.9|7763.5|7759.5|0
1683676800000|2023-05-10 00:00:00|7763.8|7759.8|7758.8|7755.8|7763.8|7759.8|7758.1|7755.1|65
1683677100000|2023-05-10 00:05:00|7759.1|7756.1|7762.1|7759.1|7762.1|7759.1|7758.8|7755.8|13
1683677400000|2023-05-10 00:10:00|7762.3|7759.3|7763.1|7760.1|7763.3|7760.3|7762.1|7759.1|38
1683677700000|2023-05-10 00:15:00|7762.8|7759.8|7764.8|7761.8|7764.8|7761.8|7762.6|7759.6|30
1683678000000|2023-05-10 00:20:00|7765.1|7762.1|7766.1|7763.1|7766.8|7763.8|7765.1|7762.1|53
1683678300000|2023-05-10 00:25:00|7765.6|7762.6|7764.3|7761.3|7765.6|7762.6|7764.3|7761.3|20
1683678600000|2023-05-10 00:30:00|7764.6|7761.6|7762.1|7759.1|7764.6|7761.6|7761.8|7758.8|27
1683678900000|2023-05-10 00:35:00|7761.8|7758.8|7763.8|7760.8|7764.1|7761.1|7761.8|7758.8|38
1683679200000|2023-05-10 00:40:00|7764.1|7761.1|7764.3|7761.3|7764.3|7761.3|7763.6|7760.6|10
1683679500000|2023-05-10 00:45:00|7763.8|7760.8|7760.3|7757.3|7763.8|7760.8|7760.3|7757.3|29
1683679800000|2023-05-10 00:50:00|7760.6|7757.6|7761.6|7758.6|7762.8|7759.8|7760.6|7757.6|22
1683680100000|2023-05-10 00:55:00|7761.8|7758.8|7762.8|7759.8|7762.8|7759.8|7761.6|7758.6|16
1683680400000|2023-05-10 01:00:00|7762.6|7759.6|7763.3|7760.3|7764.1|7761.1|7762.6|7759.6|31
1683680700000|2023-05-10 01:05:00|7763.6|7760.6|7764.1|7761.1|7764.6|7761.6|7762.3|7759.3|25
1683681000000|2023-05-10 01:10:00|7763.8|7760.8|7764.3|7761.3|7764.3|7761.3|7763.6|7760.6|8
1683681300000|2023-05-10 01:15:00|7764.8|7761.8|7763.6|7760.6|7764.8|7761.8|7762.3|7759.3|19
1683681600000|2023-05-10 01:20:00|7763.8|7760.8|7763.8|7760.8|7764.3|7761.3|7762.8|7759.8|7
1683681900000|2023-05-10 01:25:00|7763.6|7760.6|7762.8|7759.8|7763.8|7760.8|7762.3|7759.3|8
1683682200000|2023-05-10 01:30:00|7763.1|7760.1|7760.8|7757.8|7763.6|7760.6|7760.3|7757.3|29
1683682500000|2023-05-10 01:35:00|7760.6|7757.6|7762.6|7759.6|7762.8|7759.8|7760.6|7757.6|5
1683682800000|2023-05-10 01:40:00|7762.1|7759.1|7761.3|7758.3|7762.3|7759.3|7760.3|7757.3|21
1683683100000|2023-05-10 01:45:00|7761.6|7758.6|7762.8|7759.8|7763.6|7760.6|7761.6|7758.6|17
1683683400000|2023-05-10 01:50:00|7763.1|7760.1|7762.1|7759.1|7763.3|7760.3|7762.1|7759.1|1
1683683700000|2023-05-10 01:55:00|7761.3|7758.3|7761.8|7758.8|7761.8|7758.8|7760.3|7757.3|6
1683684000000|2023-05-10 02:00:00|7762.1|7759.1|7763.1|7760.1|7763.8|7760.8|7761.8|7758.8|5
1683684300000|2023-05-10 02:05:00|7762.3|7759.3|7762.1|7759.1|7763.1|7760.1|7762.1|7759.1|6
1683684600000|2023-05-10 02:10:00|7762.3|7759.3|7760.8|7757.8|7762.6|7759.6|7760.3|7757.3|18
1683684900000|2023-05-10 02:15:00|7761.1|7758.1|7762.3|7759.3|7762.6|7759.6|7761.1|7758.1|4
1683685200000|2023-05-10 02:20:00|7762.6|7759.6|7763.3|7760.3|7763.3|7760.3|7761.8|7758.8|2
1683685500000|2023-05-10 02:25:00|7763.1|7760.1|7762.3|7759.3|7763.8|7760.8|7761.8|7758.8|9
1683685800000|2023-05-10 02:30:00|7762.6|7759.6|7762.8|7759.8|7763.1|7760.1|7762.1|7759.1|1
1683686100000|2023-05-10 02:35:00|7762.6|7759.6|7762.8|7759.8|7762.8|7759.8|7762.1|7759.1|0
1683686400000|2023-05-10 02:40:00|7762.6|7759.6|7763.3|7760.3|7763.6|7760.6|7762.3|7759.3|8
1683686700000|2023-05-10 02:45:00|7763.1|7760.1|7762.6|7759.6|7763.1|7760.1|7761.8|7758.8|11
1683687000000|2023-05-10 02:50:00|7762.8|7759.8|7761.8|7758.8|7762.8|7759.8|7760.8|7757.8|10
1683687300000|2023-05-10 02:55:00|7761.6|7758.6|7761.8|7758.8|7761.8|7758.8|7761.1|7758.1|4
1683687600000|2023-05-10 03:00:00|7762.3|7759.3|7762.6|7759.6|7762.8|7759.8|7762.1|7759.1|4
1683687900000|2023-05-10 03:05:00|7762.8|7759.8|7762.1|7759.1|7762.8|7759.8|7761.3|7758.3|6
1683688200000|2023-05-10 03:10:00|7762.6|7759.6|7762.6|7759.6|7762.8|7759.8|7762.3|7759.3|1
1683688500000|2023-05-10 03:15:00|7762.8|7759.8|7762.6|7759.6|7762.8|7759.8|7762.1|7759.1|3
1683688800000|2023-05-10 03:20:00|7762.1|7759.1|7761.3|7758.3|7762.1|7759.1|7761.1|7758.1|7
1683689100000|2023-05-10 03:25:00|7761.1|7758.1|7761.6|7758.6|7761.8|7758.8|7761.1|7758.1|7
1683689400000|2023-05-10 03:30:00|7761.8|7758.8|7762.3|7759.3|7762.3|7759.3|7761.6|7758.6|5
1683689700000|2023-05-10 03:35:00|7762.1|7759.1|7762.3|7759.3|7762.3|7759.3|7760.8|7757.8|15
1683690000000|2023-05-10 03:40:00|7762.1|7759.1|7762.3|7759.3|7762.6|7759.6|7761.6|7758.6|7
1683690300000|2023-05-10 03:45:00|7761.8|7758.8|7761.8|7758.8|7762.3|7759.3|7760.8|7757.8|1
1683690600000|2023-05-10 03:50:00|7761.6|7758.6|7760.8|7757.8|7761.6|7758.6|7760.3|7757.3|7
1683690900000|2023-05-10 03:55:00|7760.6|7757.6|7761.3|7758.3|7761.3|7758.3|7760.6|7757.6|5
1683691200000|2023-05-10 04:00:00|7761.1|7758.1|7761.3|7758.3|7761.3|7758.3|7760.6|7757.6|9
1683691500000|2023-05-10 04:05:00|7761.1|7758.1|7761.3|7758.3|7761.6|7758.6|7760.6|7757.6|5
1683691800000|2023-05-10 04:10:00|7761.1|7758.1|7761.3|7758.3|7761.6|7758.6|7761.1|7758.1|2
1683692100000|2023-05-10 04:15:00|7761.1|7758.1|7761.1|7758.1|7761.1|7758.1|7760.1|7757.1|3
1683692400000|2023-05-10 04:20:00|7761.3|7758.3|7761.8|7758.8|7761.8|7758.8|7761.3|7758.3|4
1683692700000|2023-05-10 04:25:00|7761.3|7758.3|7762.6|7759.6|7762.8|7759.8|7761.3|7758.3|22
1683693000000|2023-05-10 04:30:00|7762.8|7759.8|7762.3|7759.3|7763.1|7760.1|7762.1|7759.1|6
1683693300000|2023-05-10 04:35:00|7762.1|7759.1|7762.6|7759.6|7762.6|7759.6|7761.8|7758.8|4
1683693600000|2023-05-10 04:40:00|7762.8|7759.8|7763.1|7760.1|7763.3|7760.3|7762.6|7759.6|3
1683693900000|2023-05-10 04:45:00|7763.3|7760.3|7764.3|7761.3|7764.3|7761.3|7763.1|7760.1|2
1683694200000|2023-05-10 04:50:00|7764.1|7761.1|7764.3|7761.3|7764.3|7761.3|7763.3|7760.3|3
1683694500000|2023-05-10 04:55:00|7765.1|7762.1|7764.8|7761.8|7765.6|7762.6|7764.6|7761.6|10
1683694800000|2023-05-10 05:00:00|7764.6|7761.6|7763.3|7760.3|7765.6|7762.6|7762.8|7759.8|15
1683695100000|2023-05-10 05:05:00|7763.8|7760.8|7761.6|7758.6|7763.8|7760.8|7761.6|7758.6|46
1683695400000|2023-05-10 05:10:00|7761.8|7758.8|7762.1|7759.1|7762.8|7759.8|7761.6|7758.6|32
1683695700000|2023-05-10 05:15:00|7762.3|7759.3|7761.8|7758.8|7762.8|7759.8|7761.3|7758.3|38
1683696000000|2023-05-10 05:20:00|7762.1|7759.1|7761.8|7758.8|7762.8|7759.8|7761.8|7758.8|11
1683696300000|2023-05-10 05:25:00|7762.1|7759.1|7760.3|7757.3|7762.3|7759.3|7759.8|7756.8|10
1683696600000|2023-05-10 05:30:00|7760.8|7757.8|7760.6|7757.6|7760.8|7757.8|7759.6|7756.6|11
1683696900000|2023-05-10 05:35:00|7759.6|7756.6|7759.3|7756.3|7760.6|7757.6|7758.8|7755.8|22
1683697200000|2023-05-10 05:40:00|7759.6|7756.6|7758.3|7755.3|7760.1|7757.1|7757.1|7754.1|42
1683697500000|2023-05-10 05:45:00|7758.6|7755.6|7758.8|7755.8|7758.8|7755.8|7758.3|7755.3|21
1683697800000|2023-05-10 05:50:00|7759.1|7756.1|7760.3|7757.3|7760.3|7757.3|7758.6|7755.6|8
1683698100000|2023-05-10 05:55:00|7760.6|7757.6|7760.1|7757.1|7760.8|7757.8|7759.8|7756.8|23
1683698400000|2023-05-10 06:00:00|7760.3|7757.3|7767.1|7765.1|7767.6|7765.6|7759.6|7757.1|210
1683698700000|2023-05-10 06:05:00|7766.8|7764.8|7764.6|7762.6|7767.1|7765.1|7762.3|7760.3|95
1683699000000|2023-05-10 06:10:00|7765.1|7763.1|7767.1|7765.1|7767.6|7765.6|7765.1|7763.1|63
1683699300000|2023-05-10 06:15:00|7767.6|7765.6|7766.6|7764.6|7768.1|7766.1|7766.3|7764.3|44
1683699600000|2023-05-10 06:20:00|7766.8|7764.8|7768.3|7766.3|7769.3|7767.3|7766.6|7764.6|58
1683699900000|2023-05-10 06:25:00|7768.6|7766.6|7768.8|7766.8|7769.1|7767.1|7767.8|7765.8|120
1683700200000|2023-05-10 06:30:00|7769.1|7767.1|7768.1|7766.1|7769.1|7767.1|7767.6|7765.6|65
1683700500000|2023-05-10 06:35:00|7768.6|7766.6|7767.8|7765.8|7768.6|7766.6|7767.6|7765.6|16
1683700800000|2023-05-10 06:40:00|7768.1|7766.1|7767.6|7765.6|7768.6|7766.6|7766.1|7764.1|45
1683701100000|2023-05-10 06:45:00|7768.1|7766.1|7765.6|7763.6|7768.8|7766.8|7765.6|7763.6|41
1683701400000|2023-05-10 06:50:00|7765.1|7763.1|7767.3|7765.3|7767.3|7765.3|7765.1|7763.1|91
1683701700000|2023-05-10 06:55:00|7767.6|7765.6|7768.3|7766.3|7770.6|7768.6|7767.6|7765.6|146
1683702000000|2023-05-10 07:00:00|7767.8|7766.8|7775.1|7774.1|7778.1|7777.1|7767.8|7766.8|2065
1683702300000|2023-05-10 07:05:00|7774.6|7773.6|7777.3|7776.3|7778.1|7777.1|7768.8|7767.8|1032
1683702600000|2023-05-10 07:10:00|7777.6|7776.6|7770.1|7769.1|7778.6|7777.6|7764.1|7763.1|772
1683702900000|2023-05-10 07:15:00|7770.6|7769.6|7773.3|7772.3|7774.1|7773.1|7765.6|7764.6|558
1683703200000|2023-05-10 07:20:00|7773.6|7772.6|7765.6|7764.6|7774.1|7773.1|7763.8|7762.8|553
1683703500000|2023-05-10 07:25:00|7765.8|7764.8|7769.1|7768.1|7770.6|7769.6|7764.6|7763.6|453
1683703800000|2023-05-10 07:30:00|7768.6|7767.6|7766.6|7765.6|7769.8|7768.8|7762.1|7761.1|532
1683704100000|2023-05-10 07:35:00|7766.8|7765.8|7761.8|7760.8|7767.6|7766.6|7759.1|7758.1|463
1683704400000|2023-05-10 07:40:00|7762.1|7761.1|7759.1|7758.1|7762.6|7761.6|7758.1|7757.1|780
1683704700000|2023-05-10 07:45:00|7758.8|7757.8|7760.6|7759.6|7761.1|7760.1|7757.1|7756.1|509
1683705000000|2023-05-10 07:50:00|7760.8|7759.8|7754.6|7753.6|7761.1|7760.1|7754.6|7753.6|226
1683705300000|2023-05-10 07:55:00|7754.1|7753.1|7748.6|7747.6|7755.3|7754.3|7747.1|7746.1|437
1683705600000|2023-05-10 08:00:00|7748.1|7747.1|7747.6|7746.6|7751.3|7750.3|7744.3|7743.3|557
1683705900000|2023-05-10 08:05:00|7747.3|7746.3|7746.1|7745.1|7748.1|7747.1|7741.6|7740.6|509
1683706200000|2023-05-10 08:10:00|7745.8|7744.8|7749.1|7748.1|7749.6|7748.6|7744.1|7743.1|247
1683706500000|2023-05-10 08:15:00|7748.8|7747.8|7749.3|7748.3|7753.1|7752.1|7748.6|7747.6|329
1683706800000|2023-05-10 08:20:00|7749.6|7748.6|7751.1|7750.1|7752.3|7751.3|7748.1|7747.1|261
1683707100000|2023-05-10 08:25:00|7750.8|7749.8|7751.1|7750.1|7752.8|7751.8|7748.3|7747.3|428
1683707400000|2023-05-10 08:30:00|7751.3|7750.3|7748.1|7747.1|7751.8|7750.8|7746.3|7745.3|346
1683707700000|2023-05-10 08:35:00|7748.6|7747.6|7752.1|7751.1|7753.1|7752.1|7745.6|7744.6|331
1683708000000|2023-05-10 08:40:00|7751.8|7750.8|7751.6|7750.6|7753.8|7752.8|7750.1|7749.1|242
1683708300000|2023-05-10 08:45:00|7751.1|7750.1|7748.6|7747.6|7753.6|7752.6|7748.6|7747.6|306
1683708600000|2023-05-10 08:50:00|7749.1|7748.1|7750.6|7749.6|7750.8|7749.8|7747.6|7746.6|225
1683708900000|2023-05-10 08:55:00|7750.3|7749.3|7749.6|7748.6|7751.6|7750.6|7748.6|7747.6|207
1683709200000|2023-05-10 09:00:00|7750.1|7749.1|7748.6|7747.6|7750.1|7749.1|7747.6|7746.6|230
1683709500000|2023-05-10 09:05:00|7748.1|7747.1|7743.1|7742.1|7748.6|7747.6|7743.1|7742.1|362
1683709800000|2023-05-10 09:10:00|7743.3|7742.3|7745.6|7744.6|7746.1|7745.1|7743.3|7742.3|216
1683710100000|2023-05-10 09:15:00|7745.3|7744.3|7743.6|7742.6|7747.3|7746.3|7743.1|7742.1|191
1683710400000|2023-05-10 09:20:00|7743.8|7742.8|7745.1|7744.1|7745.1|7744.1|7740.6|7739.6|252
1683710700000|2023-05-10 09:25:00|7744.6|7743.6|7744.6|7743.6|7747.1|7746.1|7744.6|7743.6|236
1683711000000|2023-05-10 09:30:00|7744.8|7743.8|7745.6|7744.6|7746.1|7745.1|7742.8|7741.8|251
1683711300000|2023-05-10 09:35:00|7745.8|7744.8|7744.1|7743.1|7746.1|7745.1|7743.1|7742.1|253
1683711600000|2023-05-10 09:40:00|7743.8|7742.8|7741.6|7740.6|7745.1|7744.1|7741.6|7740.6|200
1683711900000|2023-05-10 09:45:00|7741.3|7740.3|7744.8|7743.8|7745.6|7744.6|7740.6|7739.6|189
1683712200000|2023-05-10 09:50:00|7744.6|7743.6|7744.6|7743.6|7746.6|7745.6|7743.6|7742.6|218
1683712500000|2023-05-10 09:55:00|7744.1|7743.1|7746.3|7745.3|7746.6|7745.6|7743.6|7742.6|870
1683712800000|2023-05-10 10:00:00|7746.6|7745.6|7744.1|7743.1|7746.6|7745.6|7743.1|7742.1|511
1683713100000|2023-05-10 10:05:00|7744.3|7743.3|7746.6|7745.6|7746.6|7745.6|7742.6|7741.6|303
1683713400000|2023-05-10 10:10:00|7747.1|7746.1|7745.1|7744.1|7747.6|7746.6|7745.1|7744.1|245
1683713700000|2023-05-10 10:15:00|7745.3|7744.3|7744.6|7743.6|7747.1|7746.1|7744.1|7743.1|337
1683714000000|2023-05-10 10:20:00|7745.1|7744.1|7747.6|7746.6|7748.6|7747.6|7744.6|7743.6|183
1683714300000|2023-05-10 10:25:00|7747.3|7746.3|7747.8|7746.8|7749.6|7748.6|7746.6|7745.6|168
1683714600000|2023-05-10 10:30:00|7747.6|7746.6|7749.1|7748.1|7750.1|7749.1|7746.8|7745.8|128
1683714900000|2023-05-10 10:35:00|7748.8|7747.8|7747.1|7746.1|7749.6|7748.6|7746.6|7745.6|134
1683715200000|2023-05-10 10:40:00|7746.6|7745.6|7746.6|7745.6|7747.6|7746.6|7745.6|7744.6|191
1683715500000|2023-05-10 10:45:00|7746.1|7745.1|7747.6|7746.6|7749.1|7748.1|7746.1|7745.1|198
1683715800000|2023-05-10 10:50:00|7747.3|7746.3|7747.1|7746.1|7748.6|7747.6|7745.6|7744.6|163
1683716100000|2023-05-10 10:55:00|7746.6|7745.6|7750.6|7749.6|7750.8|7749.8|7746.1|7745.1|252
1683716400000|2023-05-10 11:00:00|7751.1|7750.1|7750.8|7749.8|7752.1|7751.1|7750.1|7749.1|413
1683716700000|2023-05-10 11:05:00|7750.6|7749.6|7748.8|7747.8|7750.6|7749.6|7748.6|7747.6|221
1683717000000|2023-05-10 11:10:00|7749.1|7748.1|7753.9|7752.9|7753.9|7752.9|7749.1|7748.1|356
1683717300000|2023-05-10 11:15:00|7754.4|7753.4|7753.4|7752.4|7755.4|7754.4|7752.4|7751.4|246
1683717600000|2023-05-10 11:20:00|7753.6|7752.6|7753.9|7752.9|7756.4|7755.4|7753.4|7752.4|239
1683717900000|2023-05-10 11:25:00|7754.1|7753.1|7752.9|7751.9|7754.9|7753.9|7752.4|7751.4|162
1683718200000|2023-05-10 11:30:00|7752.4|7751.4|7751.4|7750.4|7753.4|7752.4|7750.9|7749.9|183
1683718500000|2023-05-10 11:35:00|7751.6|7750.6|7752.1|7751.1|7752.9|7751.9|7750.9|7749.9|162
1683718800000|2023-05-10 11:40:00|7752.4|7751.4|7752.4|7751.4|7753.1|7752.1|7751.4|7750.4|148
1683719100000|2023-05-10 11:45:00|7751.9|7750.9|7755.4|7754.4|7756.4|7755.4|7751.9|7750.9|310
1683719400000|2023-05-10 11:50:00|7754.9|7753.9|7756.4|7755.4|7757.9|7756.9|7754.9|7753.9|321
1683719700000|2023-05-10 11:55:00|7756.1|7755.1|7754.4|7753.4|7756.4|7755.4|7753.9|7752.9|233
1683720000000|2023-05-10 12:00:00|7754.1|7753.1|7754.4|7753.4|7754.4|7753.4|7751.4|7750.4|293
1683720300000|2023-05-10 12:05:00|7754.9|7753.9|7753.9|7752.9|7755.4|7754.4|7752.4|7751.4|290
1683720600000|2023-05-10 12:10:00|7754.4|7753.4|7754.4|7753.4|7755.9|7754.9|7753.4|7752.4|247
1683720900000|2023-05-10 12:15:00|7754.6|7753.6|7754.9|7753.9|7756.4|7755.4|7753.4|7752.4|298
1683721200000|2023-05-10 12:20:00|7754.4|7753.4|7754.9|7753.9|7756.4|7755.4|7753.9|7752.9|335
1683721500000|2023-05-10 12:25:00|7755.4|7754.4|7752.6|7751.6|7759.6|7758.6|7752.6|7751.6|1048
1683721800000|2023-05-10 12:30:00|7759.1|7758.1|7768.4|7767.4|7775.9|7774.9|7759.1|7758.1|2040
1683722100000|2023-05-10 12:35:00|7768.6|7767.6|7764.4|7763.4|7771.4|7770.4|7763.9|7762.9|800
1683722400000|2023-05-10 12:40:00|7764.6|7763.6|7773.4|7772.4|7773.4|7772.4|7762.9|7761.9|860
1683722700000|2023-05-10 12:45:00|7773.9|7772.9|7775.6|7774.6|7776.1|7775.1|7769.1|7768.1|801
1683723000000|2023-05-10 12:50:00|7775.4|7774.4|7767.1|7766.1|7776.1|7775.1|7767.1|7766.1|728
1683723300000|2023-05-10 12:55:00|7766.9|7765.9|7767.4|7766.4|7770.9|7769.9|7766.9|7765.9|421
1683723600000|2023-05-10 13:00:00|7767.6|7766.6|7767.4|7766.4|7768.4|7767.4|7765.1|7764.1|537
1683723900000|2023-05-10 13:05:00|7766.9|7765.9|7771.4|7770.4|7772.4|7771.4|7766.4|7765.4|573
1683724200000|2023-05-10 13:10:00|7771.6|7770.6|7779.4|7778.4|7781.4|7780.4|7770.4|7769.4|696
1683724500000|2023-05-10 13:15:00|7779.6|7778.6|7772.4|7771.4|7780.4|7779.4|7771.4|7770.4|688
1683724800000|2023-05-10 13:20:00|7772.6|7771.6|7768.6|7767.6|7773.6|7772.6|7767.9|7766.9|646
1683725100000|2023-05-10 13:25:00|7768.9|7767.9|7769.4|7768.4|7770.9|7769.9|7767.6|7766.6|427
1683725400000|2023-05-10 13:30:00|7769.1|7768.1|7760.4|7759.4|7769.9|7768.9|7757.1|7756.1|2027
1683725700000|2023-05-10 13:35:00|7760.9|7759.9|7751.4|7750.4|7762.9|7761.9|7750.9|7749.9|981
1683726000000|2023-05-10 13:40:00|7751.6|7750.6|7742.9|7741.9|7752.1|7751.1|7739.4|7738.4|1501
1683726300000|2023-05-10 13:45:00|7742.4|7741.4|7731.9|7730.9|7743.1|7742.1|7727.9|7726.9|898
1683726600000|2023-05-10 13:50:00|7731.6|7730.6|7728.9|7727.9|7733.9|7732.9|7728.6|7727.6|743
1683726900000|2023-05-10 13:55:00|7729.1|7728.1|7743.9|7742.9|7744.4|7743.4|7729.1|7728.1|861
1683727200000|2023-05-10 14:00:00|7744.1|7743.1|7746.4|7745.4|7749.9|7748.9|7743.9|7742.9|994
1683727500000|2023-05-10 14:05:00|7746.1|7745.1|7744.4|7743.4|7749.9|7748.9|7743.9|7742.9|835
1683727800000|2023-05-10 14:10:00|7744.2|7743.2|7744.4|7743.4|7748.4|7747.4|7742.2|7741.2|732
1683728100000|2023-05-10 14:15:00|7744.7|7743.7|7737.4|7736.4|7747.7|7746.7|7735.7|7734.7|1301
1683728400000|2023-05-10 14:20:00|7737.7|7736.7|7740.4|7739.4|7743.7|7742.7|7736.7|7735.7|705
1683728700000|2023-05-10 14:25:00|7740.2|7739.2|7738.7|7737.7|7743.7|7742.7|7738.7|7737.7|601
1683729000000|2023-05-10 14:30:00|7738.9|7737.9|7740.9|7739.9|7745.9|7744.9|7738.7|7737.7|734
1683729300000|2023-05-10 14:35:00|7741.2|7740.2|7736.9|7735.9|7742.7|7741.7|7735.2|7734.2|618
1683729600000|2023-05-10 14:40:00|7737.2|7736.2|7732.7|7731.7|7740.7|7739.7|7731.2|7730.2|671
1683729900000|2023-05-10 14:45:00|7731.7|7730.7|7732.7|7731.7|7736.4|7735.4|7726.7|7725.7|868
1683730200000|2023-05-10 14:50:00|7732.4|7731.4|7736.2|7735.2|7738.2|7737.2|7729.9|7728.9|651
1683730500000|2023-05-10 14:55:00|7735.9|7734.9|7733.7|7732.7|7736.2|7735.2|7731.7|7730.7|434
1683730800000|2023-05-10 15:00:00|7733.4|7732.4|7736.4|7735.4|7737.7|7736.7|7732.7|7731.7|603
1683731100000|2023-05-10 15:05:00|7736.7|7735.7|7740.2|7739.2|7740.4|7739.4|7736.4|7735.4|573
1683731400000|2023-05-10 15:10:00|7739.9|7738.9|7735.7|7734.7|7740.2|7739.2|7735.7|7734.7|545
1683731700000|2023-05-10 15:15:00|7735.9|7734.9|7740.2|7739.2|7740.9|7739.9|7735.4|7734.4|665
1683732000000|2023-05-10 15:20:00|7739.7|7738.7|7739.9|7738.9|7741.2|7740.2|7739.2|7738.2|860
1683732300000|2023-05-10 15:25:00|7740.2|7739.2|7741.4|7739.4|7742.2|7741.2|7738.9|7737.9|2427
1683732600000|2023-05-10 15:30:00|7729.6|7727.6|7733.4|7731.4|7734.4|7732.4|7729.4|7727.4|6443
1683732900000|2023-05-10 15:35:00|7733.9|7731.9|7730.9|7728.9|7733.9|7731.9|7728.9|7726.9|1863
1683733200000|2023-05-10 15:40:00|7731.4|7729.4|7732.6|7730.6|7735.4|7733.4|7730.4|7728.4|514
1683733500000|2023-05-10 15:45:00|7732.4|7730.4|7731.9|7729.9|7733.4|7731.4|7731.9|7729.9|404
1683733800000|2023-05-10 15:50:00|7731.6|7729.6|7729.1|7727.1|7731.6|7729.6|7728.4|7726.4|370
1683734100000|2023-05-10 15:55:00|7728.9|7726.9|7728.4|7726.4|7729.9|7727.9|7726.9|7724.9|397
1683734400000|2023-05-10 16:00:00|7728.9|7726.9|7727.6|7725.6|7728.9|7726.9|7724.4|7722.4|338
1683734700000|2023-05-10 16:05:00|7727.4|7725.4|7726.9|7724.9|7727.9|7725.9|7724.9|7722.9|144
1683735000000|2023-05-10 16:10:00|7726.6|7724.6|7724.9|7722.9|7727.4|7725.4|7724.4|7722.4|194
1683735300000|2023-05-10 16:15:00|7724.6|7722.6|7727.9|7725.9|7727.9|7725.9|7723.9|7721.9|176
1683735600000|2023-05-10 16:20:00|7727.6|7725.6|7727.9|7725.9|7728.1|7726.1|7726.4|7724.4|80
1683735900000|2023-05-10 16:25:00|7728.1|7726.1|7725.4|7723.4|7728.9|7726.9|7725.4|7723.4|186
1683736200000|2023-05-10 16:30:00|7724.9|7722.9|7723.1|7721.1|7724.9|7722.9|7721.4|7719.4|249
1683736500000|2023-05-10 16:35:00|7723.4|7721.4|7720.6|7718.6|7723.4|7721.4|7719.4|7717.4|265
1683736800000|2023-05-10 16:40:00|7720.9|7718.9|7717.4|7715.4|7721.4|7719.4|7716.9|7714.9|214
1683737100000|2023-05-10 16:45:00|7716.9|7714.9|7715.9|7713.9|7717.9|7715.9|7715.9|7713.9|196
1683737400000|2023-05-10 16:50:00|7715.4|7713.4|7715.4|7713.4|7718.4|7716.4|7714.9|7712.9|129
1683737700000|2023-05-10 16:55:00|7715.1|7713.1|7714.1|7712.1|7715.4|7713.4|7712.4|7710.4|151
1683738000000|2023-05-10 17:00:00|7713.9|7711.9|7710.9|7708.9|7714.9|7712.9|7710.6|7708.6|106
1683738300000|2023-05-10 17:05:00|7711.1|7709.1|7710.6|7708.6|7713.4|7711.4|7709.9|7707.9|146
1683738600000|2023-05-10 17:10:00|7710.4|7708.4|7709.4|7707.4|7711.9|7709.9|7708.9|7706.9|152
1683738900000|2023-05-10 17:15:00|7708.9|7706.9|7707.9|7705.9|7709.4|7707.4|7706.4|7704.4|165
1683739200000|2023-05-10 17:20:00|7707.6|7705.6|7701.4|7699.4|7707.9|7705.9|7701.1|7699.1|320
1683739500000|2023-05-10 17:25:00|7701.1|7699.1|7699.1|7697.1|7701.1|7699.1|7696.9|7694.9|416
1683739800000|2023-05-10 17:30:00|7698.9|7696.9|7701.9|7699.9|7702.9|7700.9|7697.9|7695.9|225
1683740100000|2023-05-10 17:35:00|7701.6|7699.6|7697.9|7695.9|7703.4|7701.4|7697.4|7695.4|219
1683740400000|2023-05-10 17:40:00|7698.1|7696.1|7701.9|7699.9|7702.6|7700.6|7698.1|7696.1|164
1683740700000|2023-05-10 17:45:00|7701.6|7699.6|7705.1|7703.1|7705.9|7703.9|7700.9|7698.9|210
1683741000000|2023-05-10 17:50:00|7705.4|7703.4|7706.4|7704.4|7707.4|7705.4|7702.9|7700.9|108
1683741300000|2023-05-10 17:55:00|7706.9|7704.9|7709.4|7707.4|7709.9|7707.9|7706.4|7704.4|63
1683741600000|2023-05-10 18:00:00|7709.6|7707.6|7712.9|7710.9|7713.1|7711.1|7709.6|7707.6|122
1683741900000|2023-05-10 18:05:00|7713.1|7711.1|7714.9|7712.9|7714.9|7712.9|7712.9|7710.9|83
1683742200000|2023-05-10 18:10:00|7715.1|7713.1|7716.4|7714.4|7717.9|7715.9|7715.1|7713.1|294
1683742500000|2023-05-10 18:15:00|7716.1|7714.1|7717.4|7715.4|7717.9|7715.9|7715.9|7713.9|200
1683742800000|2023-05-10 18:20:00|7717.6|7715.6|7716.4|7714.4|7717.9|7715.9|7715.6|7713.6|161
1683743100000|2023-05-10 18:25:00|7715.9|7713.9|7719.6|7717.6|7720.4|7718.4|7715.9|7713.9|233
1683743400000|2023-05-10 18:30:00|7719.9|7717.9|7721.9|7719.9|7722.1|7720.1|7719.9|7717.9|145
1683743700000|2023-05-10 18:35:00|7721.6|7719.6|7722.4|7720.4|7724.4|7722.4|7721.4|7719.4|164
1683744000000|2023-05-10 18:40:00|7722.6|7720.6|7726.9|7724.9|7727.4|7725.4|7722.4|7720.4|147
1683744300000|2023-05-10 18:45:00|7727.4|7725.4|7724.9|7722.9|7728.4|7726.4|7724.9|7722.9|163
1683744600000|2023-05-10 18:50:00|7725.1|7723.1|7725.9|7723.9|7727.4|7725.4|7724.4|7722.4|130
1683744900000|2023-05-10 18:55:00|7726.1|7724.1|7728.1|7726.1|7728.4|7726.4|7725.9|7723.9|109
1683745200000|2023-05-10 19:00:00|7728.4|7726.4|7728.6|7726.6|7729.4|7727.4|7727.4|7725.4|128
1683745500000|2023-05-10 19:05:00|7728.9|7726.9|7729.9|7727.9|7730.9|7728.9|7728.1|7726.1|104
1683745800000|2023-05-10 19:10:00|7730.1|7728.1|7728.6|7726.6|7731.1|7729.1|7728.6|7726.6|170
1683746100000|2023-05-10 19:15:00|7728.4|7726.4|7734.1|7732.1|7734.6|7732.6|7727.9|7725.9|509
1683746400000|2023-05-10 19:20:00|7734.4|7732.4|7736.4|7734.4|7737.4|7735.4|7734.4|7732.4|183
1683746700000|2023-05-10 19:25:00|7736.9|7734.9|7737.4|7735.4|7739.9|7737.9|7736.9|7734.9|210
1683747000000|2023-05-10 19:30:00|7737.6|7735.6|7738.9|7736.9|7740.4|7738.4|7736.9|7734.9|180
1683747300000|2023-05-10 19:35:00|7739.1|7737.1|7739.4|7737.4|7740.4|7738.4|7737.9|7735.9|140
1683747600000|2023-05-10 19:40:00|7739.1|7737.1|7739.4|7737.4|7740.9|7738.9|7738.9|7736.9|161
1683747900000|2023-05-10 19:45:00|7738.9|7736.9|7739.4|7737.4|7740.9|7738.9|7738.4|7736.4|151
1683748200000|2023-05-10 19:50:00|7736.4|7734.4|7734.9|7732.9|7736.4|7734.4|7732.4|7730.4|357
1683748500000|2023-05-10 19:55:00|7734.4|7732.4|7736.8|7732.8|7736.8|7734.6|7731.4|7729.4|466
1683748800000|2023-05-10 20:00:00|7735.8|7731.8|7741.8|7737.8|7743.2|7739.2|7735.8|7731.8|0
1683749100000|2023-05-10 20:05:00|7741.9|7737.9|7741.8|7737.8|7743|7739|7740.5|7736.5|0
1683749400000|2023-05-10 20:10:00|7741.7|7737.7|7740.1|7736.1|7741.8|7737.8|7739.6|7735.6|0
1683749700000|2023-05-10 20:15:00|7740.2|7736.2|7739.1|7735.1|7741.3|7737.3|7739.1|7735.1|0
1683750000000|2023-05-10 20:20:00|7739.2|7735.2|7738|7734|7740.5|7736.5|7738|7734|0
1683750300000|2023-05-10 20:25:00|7738.1|7734.1|7739.6|7735.6|7740.1|7736.1|7738|7734|0
1683750600000|2023-05-10 20:30:00|7739.7|7735.7|7739.2|7735.2|7740.9|7736.9|7739.2|7735.2|0
1683750900000|2023-05-10 20:35:00|7739.3|7735.3|7738.7|7734.7|7739.6|7735.6|7738.4|7734.4|0
1683751200000|2023-05-10 20:40:00|7738.6|7734.6|7738.1|7734.1|7738.6|7734.6|7737.9|7733.9|0
1683751500000|2023-05-10 20:45:00|7738.4|7734.4|7738.3|7734.3|7738.7|7734.7|7737.8|7733.8|0
1683751800000|2023-05-10 20:50:00|7738.2|7734.2|7739|7735|7739.4|7735.4|7737.8|7733.8|0
1683752100000|2023-05-10 20:55:00|7738.9|7734.9|7737.6|7733.6|7739.4|7735.4|7737.1|7733.1|0
1683752400000|2023-05-10 21:00:00|7737.7|7733.7|7737.2|7733.2|7737.9|7733.9|7737.2|7733.2|0
1683752700000|2023-05-10 21:05:00|7737.4|7733.4|7737.4|7733.4|7737.4|7733.4|7737.2|7733.2|0
1683753000000|2023-05-10 21:10:00|7737.5|7733.5|7737.9|7733.9|7737.9|7733.9|7737.4|7733.4|0
1683753300000|2023-05-10 21:15:00|7737.8|7733.8|7737.5|7733.5|7737.8|7733.8|7737.1|7733.1|0
1683753600000|2023-05-10 21:20:00|7737.4|7733.4|7736.7|7732.7|7737.5|7733.5|7736.7|7732.7|0
1683753900000|2023-05-10 21:25:00|7736.8|7732.8|7736.8|7732.8|7736.8|7732.8|7736.8|7732.8|0
1683754200000|2023-05-10 21:30:00|7736.7|7732.7|7736.3|7732.3|7736.7|7732.7|7736.2|7732.2|0
1683754500000|2023-05-10 21:35:00|7736.2|7732.2|7734.1|7730.1|7736.2|7732.2|7734.1|7730.1|0
1683754800000|2023-05-10 21:40:00|7734.2|7730.2|7734.2|7730.2|7734.7|7730.7|7733.2|7729.2|0
1683755100000|2023-05-10 21:45:00|7734.3|7730.3|7734.3|7730.3|7734.6|7730.6|7734|7730|0
1683755400000|2023-05-10 21:50:00|7734.4|7730.4|7733.3|7729.3|7734.5|7730.5|7733.3|7729.3|0
1683755700000|2023-05-10 21:55:00|7733.4|7729.4|7734.6|7730.6|7734.9|7730.9|7733.3|7729.3|0
1683756000000|2023-05-10 22:00:00|7734.7|7730.7|7736.4|7732.4|7736.4|7732.4|7734.7|7730.7|0
1683756300000|2023-05-10 22:05:00|7736.3|7732.3|7737.2|7733.2|7737.7|7733.7|7735.9|7731.9|0
1683756600000|2023-05-10 22:10:00|7737.3|7733.3|7737.7|7733.7|7737.7|7733.7|7737.2|7733.2|0
1683756900000|2023-05-10 22:15:00|7737.9|7733.9|7737.3|7733.3|7738.1|7734.1|7737.3|7733.3|0
1683757200000|2023-05-10 22:20:00|7737.4|7733.4|7740.2|7736.2|7740.2|7736.2|7737.4|7733.4|0
1683757500000|2023-05-10 22:25:00|7740|7736|7740.2|7736.2|7740.7|7736.7|7739.4|7735.4|0
1683757800000|2023-05-10 22:30:00|7740.1|7736.1|7739.1|7735.1|7740.1|7736.1|7738.6|7734.6|0
1683758100000|2023-05-10 22:35:00|7739.2|7735.2|7739.4|7735.4|7739.9|7735.9|7739.1|7735.1|0
1683758400000|2023-05-10 22:40:00|7739.5|7735.5|7739.9|7735.9|7740.2|7736.2|7739.4|7735.4|0
1683758700000|2023-05-10 22:45:00|7740|7736|7739.4|7735.4|7740|7736|7739|7735|0
1683759000000|2023-05-10 22:50:00|7739.3|7735.3|7739.4|7735.4|7739.9|7735.9|7739|7735|0
1683759300000|2023-05-10 22:55:00|7739.5|7735.5|7739.9|7735.9|7740.2|7736.2|7739.5|7735.5|0
1683759600000|2023-05-10 23:00:00|7740|7736|7739|7735|7740.2|7736.2|7739|7735|0
1683759900000|2023-05-10 23:05:00|7739.1|7735.1|7739|7735|7739.9|7735.9|7738.6|7734.6|0
1683760200000|2023-05-10 23:10:00|7739.1|7735.1|7739|7735|7739.4|7735.4|7738.6|7734.6|0
1683760500000|2023-05-10 23:15:00|7739.1|7735.1|7738.6|7734.6|7739.4|7735.4|7738.1|7734.1|0
1683760800000|2023-05-10 23:20:00|7738.7|7734.7|7740.9|7736.9|7740.9|7736.9|7738.6|7734.6|0
1683761100000|2023-05-10 23:25:00|7740.8|7736.8|7740|7736|7740.9|7736.9|7739.7|7735.7|0
1683761400000|2023-05-10 23:30:00|7740.1|7736.1|7740.5|7736.5|7740.5|7736.5|7739.8|7735.8|0
1683761700000|2023-05-10 23:35:00|7740.4|7736.4|7740.5|7736.5|7740.5|7736.5|7739.2|7735.2|0
1683762000000|2023-05-10 23:40:00|7740.7|7736.7|7744|7740|7744.2|7740.2|7740.5|7736.5|0
1683762300000|2023-05-10 23:45:00|7743.8|7739.8|7743.4|7739.4|7744.2|7740.2|7742.9|7738.9|0
1683762600000|2023-05-10 23:50:00|7743.3|7739.3|7745|7741|7746.8|7742.8|7742.9|7738.9|0
1683762900000|2023-05-10 23:55:00|7745.1|7741.1|7743.8|7739.8|7745.5|7741.5|7743.4|7739.4|0
1683763200000|2023-05-11 00:00:00|7743.9|7739.9|7744.1|7741.1|7747.6|7744.6|7742.4|7738.7|109
1683763500000|2023-05-11 00:05:00|7744.4|7741.4|7747.1|7744.1|7747.6|7744.6|7744.1|7741.1|44
1683763800000|2023-05-11 00:10:00|7747.4|7744.4|7745.4|7742.4|7747.4|7744.4|7743.9|7740.9|30
1683764100000|2023-05-11 00:15:00|7744.6|7741.6|7741.1|7738.1|7744.6|7741.6|7741.1|7738.1|44
1683764400000|2023-05-11 00:20:00|7741.6|7738.6|7742.6|7739.6|7742.9|7739.9|7740.1|7737.1|34
1683764700000|2023-05-11 00:25:00|7742.4|7739.4|7741.6|7738.6|7742.4|7739.4|7741.1|7738.1|10
1683765000000|2023-05-11 00:30:00|7741.9|7738.9|7742.6|7739.6|7743.6|7740.6|7741.4|7738.4|21
1683765300000|2023-05-11 00:35:00|7742.4|7739.4|7742.6|7739.6|7743.6|7740.6|7741.9|7738.9|18
1683765600000|2023-05-11 00:40:00|7742.9|7739.9|7742.9|7739.9|7743.4|7740.4|7741.6|7738.6|14
1683765900000|2023-05-11 00:45:00|7743.4|7740.4|7743.6|7740.6|7743.9|7740.9|7742.1|7739.1|21
1683766200000|2023-05-11 00:50:00|7743.4|7740.4|7746.4|7743.4|7747.6|7744.6|7742.9|7739.9|35
1683766500000|2023-05-11 00:55:00|7746.1|7743.1|7745.1|7742.1|7746.4|7743.4|7744.6|7741.6|11
1683766800000|2023-05-11 01:00:00|7744.9|7741.9|7743.1|7740.1|7745.4|7742.4|7742.4|7739.4|47
1683767100000|2023-05-11 01:05:00|7743.4|7740.4|7740.9|7737.9|7743.4|7740.4|7740.9|7737.9|36
1683767400000|2023-05-11 01:10:00|7741.1|7738.1|7743.6|7740.6|7744.4|7741.4|7741.1|7738.1|36
1683767700000|2023-05-11 01:15:00|7743.9|7740.9|7746.6|7743.6|7746.6|7743.6|7743.9|7740.9|38
1683768000000|2023-05-11 01:20:00|7746.4|7743.4|7744.1|7741.1|7746.6|7743.6|7743.6|7740.6|17
1683768300000|2023-05-11 01:25:00|7743.9|7740.9|7743.1|7740.1|7744.1|7741.1|7741.9|7738.9|13
1683768600000|2023-05-11 01:30:00|7743.4|7740.4|7741.6|7738.6|7743.9|7740.9|7740.6|7737.6|32
1683768900000|2023-05-11 01:35:00|7741.4|7738.4|7739.9|7736.9|7741.6|7738.6|7739.4|7736.4|13
1683769200000|2023-05-11 01:40:00|7740.1|7737.1|7739.6|7736.6|7740.4|7737.4|7738.9|7735.9|18
1683769500000|2023-05-11 01:45:00|7739.9|7736.9|7738.9|7735.9|7741.1|7738.1|7738.6|7735.6|22
1683769800000|2023-05-11 01:50:00|7738.6|7735.6|7738.1|7735.1|7739.1|7736.1|7737.9|7734.9|21
1683770100000|2023-05-11 01:55:00|7738.4|7735.4|7737.6|7734.6|7740.6|7737.6|7737.6|7734.6|47
1683770400000|2023-05-11 02:00:00|7737.9|7734.9|7738.6|7735.6|7738.6|7735.6|7737.1|7734.1|21
1683770700000|2023-05-11 02:05:00|7738.4|7735.4|7737.4|7734.4|7738.4|7735.4|7737.4|7734.4|35
1683771000000|2023-05-11 02:10:00|7736.6|7733.6|7739.6|7736.6|7739.9|7736.9|7736.1|7733.1|29
1683771300000|2023-05-11 02:15:00|7739.9|7736.9|7738.4|7735.4|7740.9|7737.9|7737.6|7734.6|11
1683771600000|2023-05-11 02:20:00|7737.6|7734.6|7738.6|7735.6|7739.1|7736.1|7737.1|7734.1|17
1683771900000|2023-05-11 02:25:00|7738.9|7735.9|7738.1|7735.1|7739.6|7736.6|7738.1|7735.1|11
1683772200000|2023-05-11 02:30:00|7738.4|7735.4|7739.9|7736.9|7740.1|7737.1|7738.1|7735.1|25
1683772500000|2023-05-11 02:35:00|7740.1|7737.1|7740.1|7737.1|7740.1|7737.1|7738.6|7735.6|5
1683772800000|2023-05-11 02:40:00|7739.9|7736.9|7740.1|7737.1|7740.1|7737.1|7739.1|7736.1|2
1683773100000|2023-05-11 02:45:00|7739.9|7736.9|7740.4|7737.4|7740.6|7737.6|7739.6|7736.6|3
1683773400000|2023-05-11 02:50:00|7739.6|7736.6|7740.1|7737.1|7740.1|7737.1|7739.1|7736.1|6
1683773700000|2023-05-11 02:55:00|7739.6|7736.6|7740.1|7737.1|7740.4|7737.4|7739.1|7736.1|1
1683774000000|2023-05-11 03:00:00|7739.6|7736.6|7741.6|7738.6|7742.1|7739.1|7739.6|7736.6|0
1683774300000|2023-05-11 03:05:00|7741.4|7738.4|7741.6|7738.6|7742.6|7739.6|7741.1|7738.1|3
1683774600000|2023-05-11 03:10:00|7741.4|7738.4|7742.6|7739.6|7742.9|7739.9|7741.4|7738.4|11
1683774900000|2023-05-11 03:15:00|7742.9|7739.9|7743.1|7740.1|7743.1|7740.1|7742.1|7739.1|5
1683775200000|2023-05-11 03:20:00|7743.4|7740.4|7743.9|7740.9|7744.1|7741.1|7743.4|7740.4|9
1683775500000|2023-05-11 03:25:00|7744.1|7741.1|7743.6|7740.6|7744.4|7741.4|7742.9|7739.9|9
1683775800000|2023-05-11 03:30:00|7743.4|7740.4|7742.4|7739.4|7743.6|7740.6|7742.1|7739.1|4
1683776100000|2023-05-11 03:35:00|7742.1|7739.1|7742.6|7739.6|7742.6|7739.6|7742.1|7739.1|1
1683776400000|2023-05-11 03:40:00|7742.4|7739.4|7743.9|7740.9|7743.9|7740.9|7742.1|7739.1|3
1683776700000|2023-05-11 03:45:00|7744.1|7741.1|7745.4|7742.4|7745.4|7742.4|7743.9|7740.9|5
1683777000000|2023-05-11 03:50:00|7745.1|7742.1|7744.6|7741.6|7745.1|7742.1|7744.1|7741.1|10
1683777300000|2023-05-11 03:55:00|7744.1|7741.1|7743.6|7740.6|7744.6|7741.6|7742.9|7739.9|10
1683777600000|2023-05-11 04:00:00|7744.1|7741.1|7745.1|7742.1|7745.6|7742.6|7743.4|7740.4|46
1683777900000|2023-05-11 04:05:00|7744.9|7741.9|7744.9|7741.9|7745.4|7742.4|7744.6|7741.6|23
1683778200000|2023-05-11 04:10:00|7745.1|7742.1|7745.9|7742.9|7745.9|7742.9|7745.1|7742.1|7
1683778500000|2023-05-11 04:15:00|7746.4|7743.4|7745.6|7742.6|7746.4|7743.4|7745.4|7742.4|18
1683778800000|2023-05-11 04:20:00|7745.4|7742.4|7746.1|7743.1|7746.6|7743.6|7745.4|7742.4|4
1683779100000|2023-05-11 04:25:00|7746.4|7743.4|7746.4|7743.4|7746.4|7743.4|7745.9|7742.9|4
1683779400000|2023-05-11 04:30:00|7746.9|7743.9|7746.9|7743.9|7747.1|7744.1|7746.1|7743.1|4
1683779700000|2023-05-11 04:35:00|7747.1|7744.1|7747.6|7744.6|7747.9|7744.9|7747.1|7744.1|10
1683780000000|2023-05-11 04:40:00|7747.9|7744.9|7747.4|7744.4|7747.9|7744.9|7747.1|7744.1|4
1683780300000|2023-05-11 04:45:00|7747.6|7744.6|7745.4|7742.4|7747.6|7744.6|7745.4|7742.4|12
1683780600000|2023-05-11 04:50:00|7745.6|7742.6|7745.9|7742.9|7746.1|7743.1|7745.1|7742.1|28
1683780900000|2023-05-11 04:55:00|7745.6|7742.6|7746.1|7743.1|7746.1|7743.1|7745.6|7742.6|6
1683781200000|2023-05-11 05:00:00|7746.4|7743.4|7745.6|7742.6|7746.4|7743.4|7745.1|7742.1|14
1683781500000|2023-05-11 05:05:00|7745.9|7742.9|7744.4|7741.4|7746.1|7743.1|7744.4|7741.4|79
1683781800000|2023-05-11 05:10:00|7744.1|7741.1|7744.1|7741.1|7744.4|7741.4|7743.4|7740.4|32
1683782100000|2023-05-11 05:15:00|7744.4|7741.4|7745.6|7742.6|7746.4|7743.4|7744.1|7741.1|62
1683782400000|2023-05-11 05:20:00|7745.9|7742.9|7745.1|7742.1|7745.9|7742.9|7744.6|7741.6|47
1683782700000|2023-05-11 05:25:00|7745.4|7742.4|7745.6|7742.6|7746.1|7743.1|7744.4|7741.4|41
1683783000000|2023-05-11 05:30:00|7745.9|7742.9|7747.1|7744.1|7747.1|7744.1|7745.4|7742.4|61
1683783300000|2023-05-11 05:35:00|7746.9|7743.9|7749.1|7746.1|7749.4|7746.4|7746.4|7743.4|17
1683783600000|2023-05-11 05:40:00|7748.9|7745.9|7749.6|7746.6|7749.9|7746.9|7748.6|7745.6|24
1683783900000|2023-05-11 05:45:00|7749.9|7746.9|7750.1|7747.1|7750.9|7747.9|7749.6|7746.6|45
1683784200000|2023-05-11 05:50:00|7749.9|7746.9|7746.6|7743.6|7749.9|7746.9|7746.6|7743.6|54
1683784500000|2023-05-11 05:55:00|7746.9|7743.9|7747.1|7744.1|7747.1|7744.1|7745.9|7742.9|20
1683784800000|2023-05-11 06:00:00|7747.4|7744.4|7744.6|7742.6|7747.4|7744.9|7742.9|7740.9|239
1683785100000|2023-05-11 06:05:00|7744.4|7742.4|7742.9|7740.9|7744.6|7742.6|7741.4|7739.4|156
1683785400000|2023-05-11 06:10:00|7743.1|7741.1|7742.9|7740.9|7743.4|7741.4|7741.4|7739.4|98
1683785700000|2023-05-11 06:15:00|7742.4|7740.4|7743.4|7741.4|7743.4|7741.4|7742.4|7740.4|79
1683786000000|2023-05-11 06:20:00|7742.9|7740.9|7744.4|7742.4|7744.4|7742.4|7741.9|7739.9|75
1683786300000|2023-05-11 06:25:00|7744.6|7742.6|7745.4|7743.4|7745.9|7743.9|7743.9|7741.9|83
1683786600000|2023-05-11 06:30:00|7745.9|7743.9|7740.4|7738.4|7746.4|7744.4|7740.4|7738.4|187
1683786900000|2023-05-11 06:35:00|7740.1|7738.1|7739.1|7737.1|7742.4|7740.4|7738.9|7736.9|154
1683787200000|2023-05-11 06:40:00|7739.4|7737.4|7739.4|7737.4|7741.4|7739.4|7739.1|7737.1|159
1683787500000|2023-05-11 06:45:00|7739.6|7737.6|7738.9|7736.9|7741.9|7739.9|7738.9|7736.9|104
1683787800000|2023-05-11 06:50:00|7739.1|7737.1|7735.4|7733.4|7739.4|7737.4|7735.4|7733.4|159
1683788100000|2023-05-11 06:55:00|7735.9|7733.9|7739.6|7737.6|7740.9|7738.9|7735.4|7733.4|457
1683788400000|2023-05-11 07:00:00|7739.1|7738.1|7748.4|7747.4|7750.9|7749.9|7735.4|7734.4|4314
1683788700000|2023-05-11 07:05:00|7748.6|7747.6|7760.6|7759.6|7760.9|7759.9|7748.6|7747.6|2202
1683789000000|2023-05-11 07:10:00|7760.9|7759.9|7770.4|7769.4|7771.4|7770.4|7760.9|7759.9|2059
1683789300000|2023-05-11 07:15:00|7770.6|7769.6|7769.1|7768.1|7776.4|7775.4|7768.9|7767.9|1103
1683789600000|2023-05-11 07:20:00|7768.9|7767.9|7769.4|7768.4|7775.4|7774.4|7766.9|7765.9|1067
1683789900000|2023-05-11 07:25:00|7768.9|7767.9|7772.1|7771.1|7772.6|7771.6|7766.4|7765.4|649
1683790200000|2023-05-11 07:30:00|7771.9|7770.9|7775.9|7774.9|7777.4|7776.4|7770.6|7769.6|1630
1683790500000|2023-05-11 07:35:00|7776.1|7775.1|7777.4|7776.4|7780.4|7779.4|7775.9|7774.9|1010
1683790800000|2023-05-11 07:40:00|7778|7777|7780|7779|7780.5|7779.5|7777|7776|589
1683791100000|2023-05-11 07:45:00|7779.5|7778.5|7782.5|7781.5|7785|7784|7779.5|7778.5|672
1683791400000|2023-05-11 07:50:00|7782|7781|7779|7778|7784.5|7783.5|7778.5|7777.5|1039
1683791700000|2023-05-11 07:55:00|7779.2|7778.2|7781.5|7780.5|7782.5|7781.5|7776.7|7775.7|487
1683792000000|2023-05-11 08:00:00|7781.7|7780.7|7776|7775|7783.7|7782.7|7776|7775|1070
1683792300000|2023-05-11 08:05:00|7777|7776|7781.5|7780.5|7785.5|7784.5|7776.5|7775.5|1167
1683792600000|2023-05-11 08:10:00|7781.7|7780.7|7778.5|7777.5|7782.2|7781.2|7777|7776|439
1683792900000|2023-05-11 08:15:00|7779|7778|7772|7771|7779.5|7778.5|7772|7771|577
1683793200000|2023-05-11 08:20:00|7772.2|7771.2|7763.7|7762.7|7772.7|7771.7|7761.5|7760.5|1059
1683793500000|2023-05-11 08:25:00|7764|7763|7764|7763|7765.5|7764.5|7762|7761|462
1683793800000|2023-05-11 08:30:00|7764.5|7763.5|7765|7764|7768.7|7767.7|7763.5|7762.5|324
1683794100000|2023-05-11 08:35:00|7765.2|7764.2|7762.2|7761.2|7765.5|7764.5|7759|7758|383
1683794400000|2023-05-11 08:40:00|7762|7761|7760.7|7759.7|7764.7|7763.7|7760|7759|240
1683794700000|2023-05-11 08:45:00|7761|7760|7759|7758|7761.5|7760.5|7759|7758|239
1683795000000|2023-05-11 08:50:00|7758.7|7757.7|7758|7757|7760|7759|7756|7755|400
1683795300000|2023-05-11 08:55:00|7758.2|7757.2|7756.5|7755.5|7759.5|7758.5|7755|7754|460
1683795600000|2023-05-11 09:00:00|7756.2|7755.2|7754.5|7753.5|7757.5|7756.5|7754.5|7753.5|449
1683795900000|2023-05-11 09:05:00|7754.7|7753.7|7751.7|7750.7|7756|7755|7751.5|7750.5|362
1683796200000|2023-05-11 09:10:00|7752|7751|7751.7|7750.7|7753.2|7752.2|7751.2|7750.2|216
1683796500000|2023-05-11 09:15:00|7751.5|7750.5|7745|7744|7751.5|7750.5|7745|7744|485
1683796800000|2023-05-11 09:20:00|7745.2|7744.2|7753|7752|7756|7755|7745|7744|770
1683797100000|2023-05-11 09:25:00|7753.5|7752.5|7752|7751|7754.5|7753.5|7752|7751|266
1683797400000|2023-05-11 09:30:00|7752.2|7751.2|7754|7753|7755|7754|7751.5|7750.5|340
1683797700000|2023-05-11 09:35:00|7754.2|7753.2|7752|7751|7755|7754|7752|7751|210
1683798000000|2023-05-11 09:40:00|7751.5|7750.5|7748.5|7747.5|7751.5|7750.5|7748|7747|335
1683798300000|2023-05-11 09:45:00|7748.2|7747.2|7748|7747|7750.5|7749.5|7747.7|7746.7|408
1683798600000|2023-05-11 09:50:00|7748.2|7747.2|7745.5|7744.5|7749.5|7748.5|7745.2|7744.2|262
1683798900000|2023-05-11 09:55:00|7745.7|7744.7|7743.5|7742.5|7746|7745|7742.2|7741.2|232
1683799200000|2023-05-11 10:00:00|7743.2|7742.2|7741|7740|7743.7|7742.7|7739.5|7738.5|519
1683799500000|2023-05-11 10:05:00|7741.2|7740.2|7743|7742|7745|7744|7741|7740|276
1683799800000|2023-05-11 10:10:00|7742.7|7741.7|7742.5|7741.5|7744|7743|7737.2|7736.2|445
1683800100000|2023-05-11 10:15:00|7742.2|7741.2|7745|7744|7745.7|7744.7|7742|7741|324
1683800400000|2023-05-11 10:20:00|7746|7745|7748|7747|7748|7747|7743.5|7742.5|271
1683800700000|2023-05-11 10:25:00|7748.5|7747.5|7747|7746|7749|7748|7747|7746|268
1683801000000|2023-05-11 10:30:00|7746.7|7745.7|7747.5|7746.5|7750.7|7749.7|7745.7|7744.7|297
1683801300000|2023-05-11 10:35:00|7747.2|7746.2|7750.5|7749.5|7750.5|7749.5|7747|7746|181
1683801600000|2023-05-11 10:40:00|7750.2|7749.2|7748.5|7747.5|7750.5|7749.5|7747.5|7746.5|315
1683801900000|2023-05-11 10:45:00|7748.2|7747.2|7745|7744|7748.2|7747.2|7744.5|7743.5|306
1683802200000|2023-05-11 10:50:00|7744.5|7743.5|7745.5|7744.5|7747.5|7746.5|7744.5|7743.5|301
1683802500000|2023-05-11 10:55:00|7745.2|7744.2|7744.7|7743.7|7746.5|7745.5|7743.5|7742.5|391
1683802800000|2023-05-11 11:00:00|7746|7745|7736.2|7735.2|7746.7|7745.7|7732|7731|1402
1683803100000|2023-05-11 11:05:00|7736.5|7735.5|7728.5|7727.5|7738.7|7737.7|7728|7727|627
1683803400000|2023-05-11 11:10:00|7729|7728|7722.2|7721.2|7730.5|7729.5|7721.5|7720.5|693
1683803700000|2023-05-11 11:15:00|7722.5|7721.5|7712.5|7711.5|7722.5|7721.5|7712|7711|905
1683804000000|2023-05-11 11:20:00|7712.2|7711.2|7709|7708|7712.2|7711.2|7704.7|7703.7|1118
1683804300000|2023-05-11 11:25:00|7708.7|7707.7|7718|7717|7718.7|7717.7|7708.5|7707.5|962
1683804600000|2023-05-11 11:30:00|7718.2|7717.2|7718|7717|7720.5|7719.5|7717.5|7716.5|739
1683804900000|2023-05-11 11:35:00|7718.2|7717.2|7716|7715|7719|7718|7716|7715|500
1683805200000|2023-05-11 11:40:00|7716.2|7715.2|7714.7|7713.7|7716.9|7715.9|7714.2|7713.2|735
1683805500000|2023-05-11 11:45:00|7715.2|7714.2|7720.3|7719.3|7720.3|7719.3|7714.3|7713.3|752
1683805800000|2023-05-11 11:50:00|7720|7719|7719.8|7718.8|7720|7719|7715.3|7714.3|509
1683806100000|2023-05-11 11:55:00|7719.5|7718.5|7716.3|7715.3|7721.8|7720.8|7715.8|7714.8|550
1683806400000|2023-05-11 12:00:00|7715.8|7714.8|7713.3|7712.3|7716.8|7715.8|7712.3|7711.3|567
1683806700000|2023-05-11 12:05:00|7713.8|7712.8|7716.3|7715.3|7717|7716|7711.8|7710.8|554
1683807000000|2023-05-11 12:10:00|7716.8|7715.8|7719.8|7718.8|7720.3|7719.3|7715.8|7714.8|844
1683807300000|2023-05-11 12:15:00|7719.3|7718.3|7722.8|7721.8|7730|7729|7717.3|7716.3|1186
1683807600000|2023-05-11 12:20:00|7722.3|7721.3|7715.3|7714.3|7723.8|7722.8|7714.8|7713.8|524
1683807900000|2023-05-11 12:25:00|7715.5|7714.5|7714.3|7713.3|7720.8|7719.8|7713.5|7712.5|434
1683808200000|2023-05-11 12:30:00|7714|7713|7710.3|7709.3|7718.5|7717.5|7710.3|7709.3|620
1683808500000|2023-05-11 12:35:00|7709.8|7708.8|7709.3|7708.3|7712.5|7711.5|7705.3|7704.3|680
1683808800000|2023-05-11 12:40:00|7709.5|7708.5|7707|7706|7711.3|7710.3|7705|7704|588
1683809100000|2023-05-11 12:45:00|7706.8|7705.8|7700.8|7699.8|7706.8|7705.8|7698.8|7697.8|595
1683809400000|2023-05-11 12:50:00|7700.3|7699.3|7697.8|7696.8|7703.3|7702.3|7697|7696|876
1683809700000|2023-05-11 12:55:00|7698|7697|7696.3|7695.3|7700.5|7699.5|7693.3|7692.3|1020
1683810000000|2023-05-11 13:00:00|7695.3|7694.3|7694.8|7693.8|7695.5|7694.5|7689.8|7688.8|981
1683810300000|2023-05-11 13:05:00|7695|7694|7687.8|7686.8|7695.8|7694.8|7686.3|7685.3|1135
1683810600000|2023-05-11 13:10:00|7688|7687|7687.3|7686.3|7691|7690|7686.3|7685.3|744
1683810900000|2023-05-11 13:15:00|7686.8|7685.8|7691.5|7690.5|7692|7691|7686.3|7685.3|726
1683811200000|2023-05-11 13:20:00|7691.8|7690.8|7692.5|7691.5|7694.8|7693.8|7690.8|7689.8|727
1683811500000|2023-05-11 13:25:00|7692.3|7691.3|7693.3|7692.3|7694.8|7693.8|7691.8|7690.8|695
1683811800000|2023-05-11 13:30:00|7693.8|7692.8|7683.3|7682.3|7695.8|7694.8|7681.3|7680.3|2211
1683812100000|2023-05-11 13:35:00|7682.8|7681.8|7693.3|7692.3|7695.3|7694.3|7682.5|7681.5|1055
1683812400000|2023-05-11 13:40:00|7693.8|7692.8|7690.3|7689.3|7697.8|7696.8|7689.8|7688.8|909
1683812700000|2023-05-11 13:45:00|7690.5|7689.5|7686.8|7685.8|7692.8|7691.8|7684.3|7683.3|1302
1683813000000|2023-05-11 13:50:00|7685.8|7684.8|7684.3|7683.3|7689.8|7688.8|7683.8|7682.8|1065
1683813300000|2023-05-11 13:55:00|7684.8|7683.8|7690.3|7689.3|7691.8|7690.8|7683.8|7682.8|1129
1683813600000|2023-05-11 14:00:00|7690.8|7689.8|7683.8|7682.8|7691.3|7690.3|7682.8|7681.8|1026
1683813900000|2023-05-11 14:05:00|7683.5|7682.5|7682.8|7681.8|7687.8|7686.8|7680.8|7679.8|1280
1683814200000|2023-05-11 14:10:00|7683|7682|7687|7686|7687.7|7686.7|7679.5|7678.5|755
1683814500000|2023-05-11 14:15:00|7686.5|7685.5|7688|7687|7693.7|7692.7|7685.5|7684.5|1151
1683814800000|2023-05-11 14:20:00|7687.7|7686.7|7696.7|7695.7|7697|7696|7685.5|7684.5|1008
1683815100000|2023-05-11 14:25:00|7696.5|7695.5|7696.5|7695.5|7697.5|7696.5|7694.2|7693.2|515
1683815400000|2023-05-11 14:30:00|7696.2|7695.2|7696|7695|7699.5|7698.5|7693|7692|723
1683815700000|2023-05-11 14:35:00|7695.7|7694.7|7697|7696|7699|7698|7694|7693|750
1683816000000|2023-05-11 14:40:00|7697.2|7696.2|7700|7699|7700.7|7699.7|7695|7694|538
1683816300000|2023-05-11 14:45:00|7699.5|7698.5|7708.5|7707.5|7712.5|7711.5|7697.2|7696.2|972
1683816600000|2023-05-11 14:50:00|7709|7708|7713.2|7712.2|7713.5|7712.5|7708|7707|739
1683816900000|2023-05-11 14:55:00|7713.5|7712.5|7716.5|7715.5|7717.2|7716.2|7713|7712|725
1683817200000|2023-05-11 15:00:00|7716|7715|7723.2|7722.2|7723.7|7722.7|7715.5|7714.5|949
1683817500000|2023-05-11 15:05:00|7723.5|7722.5|7727|7726|7728|7727|7723.5|7722.5|1551
1683817800000|2023-05-11 15:10:00|7726.7|7725.7|7728.5|7727.5|7730.5|7729.5|7726.2|7725.2|736
1683818100000|2023-05-11 15:15:00|7728.2|7727.2|7727|7726|7729.7|7728.7|7727|7726|772
1683818400000|2023-05-11 15:20:00|7727.5|7726.5|7728.5|7727.5|7730|7729|7725.5|7724.5|979
1683818700000|2023-05-11 15:25:00|7728.7|7727.7|7727.5|7725.5|7728.7|7727.7|7724.5|7723.5|2839
1683819000000|2023-05-11 15:30:00|7728|7726|7731|7729|7734.5|7732.5|7727.5|7725.5|7096
1683819300000|2023-05-11 15:35:00|7731.5|7729.5|7729.5|7727.5|7734.5|7732.5|7729|7727|1574
1683819600000|2023-05-11 15:40:00|7729.7|7727.7|7734|7732|7736|7734|7729|7727|664
1683819900000|2023-05-11 15:45:00|7734.5|7732.5|7734|7732|7735|7733|7731.7|7729.7|320
1683820200000|2023-05-11 15:50:00|7733|7731|7736.5|7734.5|7737|7735|7733|7731|287
1683820500000|2023-05-11 15:55:00|7736.2|7734.2|7735.5|7733.5|7736.5|7734.5|7733.5|7731.5|310
1683820800000|2023-05-11 16:00:00|7736|7734|7730.5|7728.5|7737|7735|7730|7728|403
1683821100000|2023-05-11 16:05:00|7730.7|7728.7|7732.5|7730.5|7734.5|7732.5|7729.5|7727.5|244
1683821400000|2023-05-11 16:10:00|7732.2|7730.2|7732.2|7730.2|7733|7731|7730.5|7728.5|331
1683821700000|2023-05-11 16:15:00|7732|7730|7733|7731|7733|7731|7730|7728|437
1683822000000|2023-05-11 16:20:00|7732.5|7730.5|7736.7|7734.7|7737.5|7735.5|7732.5|7730.5|186
1683822300000|2023-05-11 16:25:00|7736.5|7734.5|7734.7|7732.7|7737|7735|7732.5|7730.5|313
1683822600000|2023-05-11 16:30:00|7735|7733|7733|7731|7735.5|7733.5|7733|7731|134
1683822900000|2023-05-11 16:35:00|7733.2|7731.2|7734.7|7732.7|7736|7734|7733|7731|100
1683823200000|2023-05-11 16:40:00|7735|7733|7736.5|7734.5|7738|7736|7733.7|7731.7|119
1683823500000|2023-05-11 16:45:00|7736.2|7734.2|7736.5|7734.5|7737.5|7735.5|7735.7|7733.7|159
1683823800000|2023-05-11 16:50:00|7736.2|7734.2|7735|7733|7737.5|7735.5|7734.5|7732.5|179
1683824100000|2023-05-11 16:55:00|7735.2|7733.2|7736.5|7734.5|7737|7735|7734|7732|82
1683824400000|2023-05-11 17:00:00|7737|7735|7736|7734|7738.2|7736.2|7735.5|7733.5|128
1683824700000|2023-05-11 17:05:00|7735.5|7733.5|7736.7|7734.7|7738.7|7736.7|7734.5|7732.5|147
1683825000000|2023-05-11 17:10:00|7736.5|7734.5|7737.7|7735.7|7738.7|7736.7|7736.2|7734.2|138
1683825300000|2023-05-11 17:15:00|7738|7736|7741|7739|7741|7739|7737.7|7735.7|105
1683825600000|2023-05-11 17:20:00|7740.7|7738.7|7737.2|7735.2|7742|7740|7737|7735|159
1683825900000|2023-05-11 17:25:00|7737.5|7735.5|7737.5|7735.5|7740.2|7738.2|7736.5|7734.5|176
1683826200000|2023-05-11 17:30:00|7737|7735|7739|7737|7739.5|7737.5|7736.5|7734.5|124
1683826500000|2023-05-11 17:35:00|7739.2|7737.2|7740.7|7738.7|7741|7739|7737.7|7735.7|116
1683826800000|2023-05-11 17:40:00|7740.5|7738.5|7738.5|7736.5|7741|7739|7738.5|7736.5|163
1683827100000|2023-05-11 17:45:00|7738.2|7736.2|7729|7727|7738.2|7736.2|7729|7727|219
1683827400000|2023-05-11 17:50:00|7728.5|7726.5|7731|7729|7731.2|7729.2|7727.5|7725.5|138
1683827700000|2023-05-11 17:55:00|7730.5|7728.5|7735|7733|7735|7733|7729.5|7727.5|140
1683828000000|2023-05-11 18:00:00|7735.5|7733.5|7736|7734|7737|7735|7733.2|7731.2|110
1683828300000|2023-05-11 18:05:00|7735.5|7733.5|7737.5|7735.5|7737.7|7735.7|7735|7733|170
1683828600000|2023-05-11 18:10:00|7738|7736|7738|7736|7738.5|7736.5|7736.5|7734.5|97
1683828900000|2023-05-11 18:15:00|7737.5|7735.5|7735.5|7733.5|7738|7736|7734.5|7732.5|108
1683829200000|2023-05-11 18:20:00|7735.2|7733.2|7737|7735|7739|7737|7734|7732|147
1683829500000|2023-05-11 18:25:00|7737.5|7735.5|7737|7735|7738|7736|7734.5|7732.5|269
1683829800000|2023-05-11 18:30:00|7737.5|7735.5|7739.5|7737.5|7739.5|7737.5|7736.2|7734.2|67
1683830100000|2023-05-11 18:35:00|7740|7738|7742.7|7740.7|7742.7|7740.7|7739.2|7737.2|113
1683830400000|2023-05-11 18:40:00|7742.5|7740.5|7748.5|7746.5|7748.5|7746.5|7742.5|7740.5|446
1683830700000|2023-05-11 18:45:00|7748.7|7746.7|7747|7745|7749|7747|7745|7743|121
1683831000000|2023-05-11 18:50:00|7747.2|7745.2|7743.7|7741.7|7747.2|7745.2|7742.5|7740.5|201
1683831300000|2023-05-11 18:55:00|7744|7742|7744.5|7742.5|7744.7|7742.7|7743|7741|94
1683831600000|2023-05-11 19:00:00|7744.2|7742.2|7744.2|7742.2|7745.5|7743.5|7742.7|7740.7|159
1683831900000|2023-05-11 19:05:00|7744|7742|7744.2|7742.2|7744.5|7742.5|7742.5|7740.5|96
1683832200000|2023-05-11 19:10:00|7744.5|7742.5|7744.5|7742.5|7745.7|7743.7|7744.2|7742.2|89
1683832500000|2023-05-11 19:15:00|7744|7742|7740.2|7738.2|7744|7742|7739|7737|94
1683832800000|2023-05-11 19:20:00|7740|7738|7742.5|7740.5|7743|7741|7739|7737|78
1683833100000|2023-05-11 19:25:00|7742|7740|7742.5|7740.5|7743|7741|7741|7739|88
1683833400000|2023-05-11 19:30:00|7742|7740|7741.5|7739.5|7742.5|7740.5|7741|7739|79
1683833700000|2023-05-11 19:35:00|7742|7740|7742.5|7740.5|7744|7742|7740.5|7738.5|299
1683834000000|2023-05-11 19:40:00|7742.2|7740.2|7741.5|7739.5|7742.5|7740.5|7739.5|7737.5|114
1683834300000|2023-05-11 19:45:00|7741.2|7739.2|7743.5|7741.5|7744.5|7742.5|7741|7739|68
1683834600000|2023-05-11 19:50:00|7743|7741|7743.2|7741.2|7743.7|7741.7|7741.5|7739.5|176
1683834900000|2023-05-11 19:55:00|7743.5|7741.5|7747.8|7743.8|7749.5|7747.5|7743.2|7741.2|838
1683835200000|2023-05-11 20:00:00|7747.7|7743.7|7748.9|7744.9|7750|7746|7746.9|7742.9|0
1683835500000|2023-05-11 20:05:00|7748.8|7744.8|7748.3|7744.3|7749.4|7745.4|7746.2|7742.2|0
1683835800000|2023-05-11 20:10:00|7748.2|7744.2|7747|7743|7748.3|7744.3|7746.2|7742.2|0
1683836100000|2023-05-11 20:15:00|7746.9|7742.9|7747.5|7743.5|7748.3|7744.3|7746.6|7742.6|0
1683836400000|2023-05-11 20:20:00|7747.4|7743.4|7745.3|7741.3|7747.4|7743.4|7743.5|7739.5|0
1683836700000|2023-05-11 20:25:00|7745.4|7741.4|7747.1|7743.1|7747.9|7743.9|7745.3|7741.3|0
1683837000000|2023-05-11 20:30:00|7747.2|7743.2|7747.6|7743.6|7747.6|7743.6|7746.3|7742.3|0
1683837300000|2023-05-11 20:35:00|7747.7|7743.7|7747.6|7743.6|7748.6|7744.6|7747.6|7743.6|0
1683837600000|2023-05-11 20:40:00|7747.7|7743.7|7747.6|7743.6|7748.1|7744.1|7747.6|7743.6|0
1683837900000|2023-05-11 20:45:00|7747.7|7743.7|7748.6|7744.6|7748.9|7744.9|7747.6|7743.6|0
1683838200000|2023-05-11 20:50:00|7748.7|7744.7|7749.3|7745.3|7749.4|7745.4|7748.6|7744.6|0
1683838500000|2023-05-11 20:55:00|7749.2|7745.2|7748.2|7744.2|7749.2|7745.2|7748.1|7744.1|0
1683838800000|2023-05-11 21:00:00|7748.3|7744.3|7748|7744|7748.3|7744.3|7748|7744|0
1683839100000|2023-05-11 21:05:00|7747.9|7743.9|7748.2|7744.2|7748.2|7744.2|7747.5|7743.5|0
1683839400000|2023-05-11 21:10:00|7748|7744|7747.8|7743.8|7748|7744|7747.5|7743.5|0
1683839700000|2023-05-11 21:15:00|7747.7|7743.7|7747.2|7743.2|7748|7744|7747.2|7743.2|0
1683840000000|2023-05-11 21:20:00|7747.3|7743.3|7747.2|7743.2|7748.3|7744.3|7747.2|7743.2|0
1683840300000|2023-05-11 21:25:00|7746.2|7742.2|7747.4|7743.4|7747.4|7743.4|7746.2|7742.2|0
1683840600000|2023-05-11 21:30:00|7747.3|7743.3|7747|7743|7747.7|7743.7|7746.9|7742.9|0
1683840900000|2023-05-11 21:35:00|7746.9|7742.9|7747.5|7743.5|7747.7|7743.7|7746.9|7742.9|0
1683841200000|2023-05-11 21:40:00|7747.7|7743.7|7747.5|7743.5|7747.7|7743.7|7747.5|7743.5|0
1683841500000|2023-05-11 21:45:00|7747.7|7743.7|7747.7|7743.7|7747.7|7743.7|7747.7|7743.7|0
1683841800000|2023-05-11 21:50:00|7747.5|7743.5|7747.5|7743.5|7747.7|7743.7|7747.2|7743.2|0
1683842100000|2023-05-11 21:55:00|7747.7|7743.7|7746.5|7742.5|7747.7|7743.7|7746.2|7742.2|0
1683842400000|2023-05-11 22:00:00|7746.2|7742.2|7749.5|7745.5|7749.8|7745.8|7745.6|7741.6|0
1683842700000|2023-05-11 22:05:00|7749.6|7745.6|7752.7|7748.7|7754.7|7750.7|7749.5|7745.5|0
1683843000000|2023-05-11 22:10:00|7752.8|7748.8|7751.7|7747.7|7753.2|7749.2|7751.4|7747.4|0
1683843300000|2023-05-11 22:15:00|7751.6|7747.6|7750.5|7746.5|7751.6|7747.6|7750.1|7746.1|0
1683843600000|2023-05-11 22:20:00|7750.6|7746.6|7750.9|7746.9|7752.3|7748.3|7750.4|7746.4|0
1683843900000|2023-05-11 22:25:00|7750.8|7746.8|7750.2|7746.2|7750.9|7746.9|7749.6|7745.6|0
1683844200000|2023-05-11 22:30:00|7750|7746|7750.3|7746.3|7750.4|7746.4|7750|7746|0
1683844500000|2023-05-11 22:35:00|7750.4|7746.4|7750|7746|7751.3|7747.3|7749.5|7745.5|0
1683844800000|2023-05-11 22:40:00|7750.1|7746.1|7750.8|7746.8|7751.2|7747.2|7750.1|7746.1|0
1683845100000|2023-05-11 22:45:00|7750.7|7746.7|7750.3|7746.3|7750.7|7746.7|7749.9|7745.9|0
1683845400000|2023-05-11 22:50:00|7750.2|7746.2|7750.3|7746.3|7750.3|7746.3|7749.9|7745.9|0
1683845700000|2023-05-11 22:55:00|7750.4|7746.4|7751.2|7747.2|7751.6|7747.6|7750.4|7746.4|0
1683846000000|2023-05-11 23:00:00|7751.3|7747.3|7750.7|7746.7|7751.6|7747.6|7750.7|7746.7|0
1683846300000|2023-05-11 23:05:00|7750.6|7746.6|7750.2|7746.2|7750.7|7746.7|7750.2|7746.2|0
1683846600000|2023-05-11 23:10:00|7750.3|7746.3|7749.4|7745.4|7750.3|7746.3|7749.4|7745.4|0
1683846900000|2023-05-11 23:15:00|7749.5|7745.5|7749.8|7745.8|7749.9|7745.9|7749.3|7745.3|0
1683847200000|2023-05-11 23:20:00|7749.9|7745.9|7749.4|7745.4|7749.9|7745.9|7749.4|7745.4|0
1683847500000|2023-05-11 23:25:00|7749.6|7745.6|7749.8|7745.8|7750.2|7746.2|7749.4|7745.4|0
1683847800000|2023-05-11 23:30:00|7749.9|7745.9|7749.4|7745.4|7750.2|7746.2|7749.4|7745.4|0
1683848100000|2023-05-11 23:35:00|7749.3|7745.3|7747.2|7743.2|7749.4|7745.4|7746.9|7742.9|0
1683848400000|2023-05-11 23:40:00|7747.3|7743.3|7747.2|7743.2|7748.5|7744.5|7747.2|7743.2|0
1683848700000|2023-05-11 23:45:00|7747.3|7743.3|7749.3|7745.3|7749.3|7745.3|7747.3|7743.3|0
1683849000000|2023-05-11 23:50:00|7749.1|7745.1|7749.5|7745.5|7750.3|7746.3|7749|7745|0
1683849300000|2023-05-11 23:55:00|7749.4|7745.4|7748.4|7744.4|7749.5|7745.5|7747.9|7743.9|0
1683849600000|2023-05-12 00:00:00|7748.3|7744.3|7755.7|7752.7|7757|7754|7747.9|7743.9|134
1683849900000|2023-05-12 00:05:00|7756|7753|7755.5|7752.5|7757.5|7754.5|7755.5|7752.5|44
1683850200000|2023-05-12 00:10:00|7754.5|7751.5|7759.2|7756.2|7759.2|7756.2|7753.5|7750.5|38
1683850500000|2023-05-12 00:15:00|7760|7757|7755.2|7752.2|7761|7758|7755.2|7752.2|75
1683850800000|2023-05-12 00:20:00|7755.5|7752.5|7754.7|7751.7|7755.5|7752.5|7754.5|7751.5|9
1683851100000|2023-05-12 00:25:00|7755|7752|7753.7|7750.7|7755|7752|7753.7|7750.7|4
1683851400000|2023-05-12 00:30:00|7754|7751|7753.2|7750.2|7756|7753|7753|7750|19
1683851700000|2023-05-12 00:35:00|7753|7750|7752.2|7749.2|7753.2|7750.2|7750.7|7747.7|37
1683852000000|2023-05-12 00:40:00|7752|7749|7753|7750|7753.2|7750.2|7751.7|7748.7|13
1683852300000|2023-05-12 00:45:00|7753.2|7750.2|7756.2|7753.2|7756.2|7753.2|7752.7|7749.7|23
1683852600000|2023-05-12 00:50:00|7756.5|7753.5|7756.7|7753.7|7756.7|7753.7|7755.7|7752.7|7
1683852900000|2023-05-12 00:55:00|7757.2|7754.2|7757.2|7754.2|7757.2|7754.2|7755.5|7752.5|8
1683853200000|2023-05-12 01:00:00|7757|7754|7755.7|7752.7|7757.2|7754.2|7755.2|7752.2|20
1683853500000|2023-05-12 01:05:00|7756.7|7753.7|7755.7|7752.7|7757.5|7754.5|7755.2|7752.2|83
1683853800000|2023-05-12 01:10:00|7756|7753|7755.7|7752.7|7756.7|7753.7|7754.5|7751.5|23
1683854100000|2023-05-12 01:15:00|7756|7753|7757.2|7754.2|7760.2|7757.2|7755.7|7752.7|32
1683854400000|2023-05-12 01:20:00|7757|7754|7756.5|7753.5|7759|7756|7756.2|7753.2|9
1683854700000|2023-05-12 01:25:00|7756.2|7753.2|7756.2|7753.2|7756.5|7753.5|7754.7|7751.7|7
1683855000000|2023-05-12 01:30:00|7756.5|7753.5|7754.7|7751.7|7757|7754|7754.2|7751.2|19
1683855300000|2023-05-12 01:35:00|7754.2|7751.2|7752.7|7749.7|7754.7|7751.7|7752.7|7749.7|15
1683855600000|2023-05-12 01:40:00|7753|7750|7754.5|7751.5|7755.5|7752.5|7752.5|7749.5|8
1683855900000|2023-05-12 01:45:00|7754.7|7751.7|7753.7|7750.7|7755.2|7752.2|7753.7|7750.7|19
1683856200000|2023-05-12 01:50:00|7753.5|7750.5|7754|7751|7754|7751|7752.2|7749.2|22
1683856500000|2023-05-12 01:55:00|7753.7|7750.7|7752.7|7749.7|7753.7|7750.7|7752.5|7749.5|10
1683856800000|2023-05-12 02:00:00|7752.5|7749.5|7753.2|7750.2|7753.7|7750.7|7752.2|7749.2|20
1683857100000|2023-05-12 02:05:00|7753|7750|7751.7|7748.7|7753.2|7750.2|7751.7|7748.7|6
1683857400000|2023-05-12 02:10:00|7752|7749|7752.7|7749.7|7753.2|7750.2|7752|7749|7
1683857700000|2023-05-12 02:15:00|7753|7750|7754.2|7751.2|7754.2|7751.2|7752.7|7749.7|13
1683858000000|2023-05-12 02:20:00|7754|7751|7752.5|7749.5|7754.2|7751.2|7751.7|7748.7|9
1683858300000|2023-05-12 02:25:00|7752.7|7749.7|7750.2|7747.2|7752.7|7749.7|7750.2|7747.2|17
1683858600000|2023-05-12 02:30:00|7750.5|7747.5|7749.2|7746.2|7751.2|7748.2|7749.2|7746.2|16
1683858900000|2023-05-12 02:35:00|7749|7746|7749.7|7746.7|7750|7747|7747.2|7744.2|4
1683859200000|2023-05-12 02:40:00|7750|7747|7752|7749|7752|7749|7749.7|7746.7|8
1683859500000|2023-05-12 02:45:00|7751.7|7748.7|7752.2|7749.2|7752.2|7749.2|7750.5|7747.5|2
1683859800000|2023-05-12 02:50:00|7752.7|7749.7|7750.7|7747.7|7752.7|7749.7|7750.5|7747.5|3
1683860100000|2023-05-12 02:55:00|7751|7748|7751.7|7748.7|7751.7|7748.7|7751|7748|8
1683860400000|2023-05-12 03:00:00|7751.5|7748.5|7752.2|7749.2|7752.5|7749.5|7750.7|7747.7|14
1683860700000|2023-05-12 03:05:00|7752|7749|7751.5|7748.5|7752|7749|7749.5|7746.5|10
1683861000000|2023-05-12 03:10:00|7751.2|7748.2|7752.2|7749.2|7752.7|7749.7|7751.2|7748.2|15
1683861300000|2023-05-12 03:15:00|7752.5|7749.5|7752.7|7749.7|7753.2|7750.2|7751.7|7748.7|11
1683861600000|2023-05-12 03:20:00|7752.5|7749.5|7751.2|7748.2|7752.5|7749.5|7751.2|7748.2|9
1683861900000|2023-05-12 03:25:00|7751.5|7748.5|7750.7|7747.7|7752|7749|7750.7|7747.7|4
1683862200000|2023-05-12 03:30:00|7751|7748|7750.7|7747.7|7751.7|7748.7|7750|7747|27
1683862500000|2023-05-12 03:35:00|7750.5|7747.5|7749.2|7746.2|7750.5|7747.5|7749.2|7746.2|42
1683862800000|2023-05-12 03:40:00|7749|7746|7749.2|7746.2|7749.2|7746.2|7748.2|7745.2|17
1683863100000|2023-05-12 03:45:00|7749.5|7746.5|7748.7|7745.7|7749.5|7746.5|7748.5|7745.5|13
1683863400000|2023-05-12 03:50:00|7748.5|7745.5|7748.7|7745.7|7749.5|7746.5|7748.5|7745.5|6
1683863700000|2023-05-12 03:55:00|7749|7746|7748.2|7745.2|7749.2|7746.2|7748.2|7745.2|15
1683864000000|2023-05-12 04:00:00|7748.5|7745.5|7750.2|7747.2|7750.7|7747.7|7747.7|7744.7|87
1683864300000|2023-05-12 04:05:00|7750|7747|7751.2|7748.2|7751.2|7748.2|7749.7|7746.7|56
1683864600000|2023-05-12 04:10:00|7751.5|7748.5|7751.2|7748.2|7751.5|7748.5|7750.2|7747.2|12
1683864900000|2023-05-12 04:15:00|7751.5|7748.5|7753.2|7750.2|7753.2|7750.2|7751.2|7748.2|13
1683865200000|2023-05-12 04:20:00|7752.7|7749.7|7753.2|7750.2|7753.5|7750.5|7752|7749|13
1683865500000|2023-05-12 04:25:00|7753|7750|7752|7749|7753.2|7750.2|7752|7749|6
1683865800000|2023-05-12 04:30:00|7752.2|7749.2|7753.7|7750.7|7754.2|7751.2|7752.2|7749.2|14
1683866100000|2023-05-12 04:35:00|7753.2|7750.2|7753.2|7750.2|7754|7751|7752.7|7749.7|7
1683866400000|2023-05-12 04:40:00|7753|7750|7754|7751|7754|7751|7752.5|7749.5|19
1683866700000|2023-05-12 04:45:00|7754.2|7751.2|7754.2|7751.2|7755|7752|7753.7|7750.7|16
1683867000000|2023-05-12 04:50:00|7753.7|7750.7|7753.2|7750.2|7754.7|7751.7|7753|7750|12
1683867300000|2023-05-12 04:55:00|7753.5|7750.5|7754.7|7751.7|7755.5|7752.5|7753.5|7750.5|60
1683867600000|2023-05-12 05:00:00|7755|7752|7754.5|7751.5|7756.2|7753.2|7754.2|7751.2|57
1683867900000|2023-05-12 05:05:00|7754|7751|7753.5|7750.5|7755.2|7752.2|7753.5|7750.5|60
1683868200000|2023-05-12 05:10:00|7753.2|7750.2|7754.7|7751.7|7754.7|7751.7|7752.5|7749.5|66
1683868500000|2023-05-12 05:15:00|7755|7752|7755|7752|7756|7753|7753.5|7750.5|89
1683868800000|2023-05-12 05:20:00|7754.7|7751.7|7751|7748|7754.7|7751.7|7750.5|7747.5|103
1683869100000|2023-05-12 05:25:00|7750.7|7747.7|7751.5|7748.5|7752.2|7749.2|7750.5|7747.5|87
1683869400000|2023-05-12 05:30:00|7751.7|7748.7|7753|7750|7754.5|7751.5|7751.7|7748.7|91
1683869700000|2023-05-12 05:35:00|7752.7|7749.7|7754.5|7751.5|7755|7752|7752.5|7749.5|35
1683870000000|2023-05-12 05:40:00|7754.2|7751.2|7754.2|7751.2|7755|7752|7753.5|7750.5|32
1683870300000|2023-05-12 05:45:00|7754.5|7751.5|7754.5|7751.5|7756.2|7753.2|7754.5|7751.5|69
1683870600000|2023-05-12 05:50:00|7754.7|7751.7|7753.2|7750.2|7754.7|7751.7|7752.5|7749.5|42
1683870900000|2023-05-12 05:55:00|7753|7750|7756.2|7753.2|7756.2|7753.2|7753|7750|36
1683871200000|2023-05-12 06:00:00|7756|7753|7755|7753|7757.2|7755.2|7753.5|7751.5|277
1683871500000|2023-05-12 06:05:00|7754|7752|7756.2|7754.2|7756.2|7754.2|7752.5|7750.5|316
1683871800000|2023-05-12 06:10:00|7756|7754|7750.7|7748.7|7756|7754|7750.5|7748.5|98
1683872100000|2023-05-12 06:15:00|7751|7749|7752.7|7750.7|7754.7|7752.7|7751|7749|72
1683872400000|2023-05-12 06:20:00|7752.5|7750.5|7753|7751|7754.2|7752.2|7751.7|7749.7|99
1683872700000|2023-05-12 06:25:00|7753.2|7751.2|7754|7752|7754.7|7752.7|7752.5|7750.5|85
1683873000000|2023-05-12 06:30:00|7754.5|7752.5|7755.2|7753.2|7756|7754|7753.5|7751.5|126
1683873300000|2023-05-12 06:35:00|7755|7753|7753|7751|7756|7754|7752.5|7750.5|116
1683873600000|2023-05-12 06:40:00|7753.2|7751.2|7751.7|7749.7|7753.2|7751.2|7751|7749|103
1683873900000|2023-05-12 06:45:00|7751.5|7749.5|7750.5|7748.5|7753|7751|7750.5|7748.5|116
1683874200000|2023-05-12 06:50:00|7750.7|7748.7|7750.2|7748.2|7752.7|7750.7|7750|7748|203
1683874500000|2023-05-12 06:55:00|7750|7748|7745.7|7743.7|7752.2|7750.2|7745.5|7743.5|795
1683874800000|2023-05-12 07:00:00|7745.2|7744.2|7760.2|7759.2|7767|7766|7741.2|7740.2|4073
1683875100000|2023-05-12 07:05:00|7759.7|7758.7|7758|7757|7762.2|7761.2|7756.2|7755.2|1928
1683875400000|2023-05-12 07:10:00|7758.7|7757.7|7760.5|7759.5|7760.7|7759.7|7751.7|7750.7|1158
1683875700000|2023-05-12 07:15:00|7761.2|7760.2|7759.7|7758.7|7768|7767|7759.5|7758.5|1442
1683876000000|2023-05-12 07:20:00|7759.5|7758.5|7758.7|7757.7|7760.5|7759.5|7753|7752|1013
1683876300000|2023-05-12 07:25:00|7758.5|7757.5|7762|7761|7763.2|7762.2|7757.5|7756.5|841
1683876600000|2023-05-12 07:30:00|7762.2|7761.2|7759.5|7758.5|7768.5|7767.5|7759|7758|1160
1683876900000|2023-05-12 07:35:00|7759.2|7758.2|7760.2|7759.2|7760.7|7759.7|7754.5|7753.5|621
1683877200000|2023-05-12 07:40:00|7760|7759|7754.5|7753.5|7760.5|7759.5|7754.5|7753.5|463
1683877500000|2023-05-12 07:45:00|7754.7|7753.7|7754|7753|7755.2|7754.2|7749|7748|389
1683877800000|2023-05-12 07:50:00|7753.7|7752.7|7753|7752|7755.5|7754.5|7750.7|7749.7|295
1683878100000|2023-05-12 07:55:00|7753.5|7752.5|7753|7752|7757.7|7756.7|7752.7|7751.7|290
1683878400000|2023-05-12 08:00:00|7752.5|7751.5|7749|7748|7752.5|7751.5|7748|7747|377
1683878700000|2023-05-12 08:05:00|7749.2|7748.2|7755.5|7754.5|7755.5|7754.5|7748.2|7747.2|506
1683879000000|2023-05-12 08:10:00|7755.2|7754.2|7756.2|7755.2|7759.9|7758.9|7755.2|7754.2|366
1683879300000|2023-05-12 08:15:00|7755.9|7754.9|7757.7|7756.7|7759.2|7758.2|7755.7|7754.7|335
1683879600000|2023-05-12 08:20:00|7757.9|7756.9|7761.2|7760.2|7762.4|7761.4|7756.4|7755.4|456
1683879900000|2023-05-12 08:25:00|7760.9|7759.9|7761.4|7760.4|7761.7|7760.7|7758.7|7757.7|504
1683880200000|2023-05-12 08:30:00|7761.2|7760.2|7763.4|7762.4|7764.7|7763.7|7761.2|7760.2|436
1683880500000|2023-05-12 08:35:00|7763.2|7762.2|7765.7|7764.7|7766.7|7765.7|7762.2|7761.2|463
1683880800000|2023-05-12 08:40:00|7765.2|7764.2|7765.7|7764.7|7768.7|7767.7|7765.2|7764.2|344
1683881100000|2023-05-12 08:45:00|7765.9|7764.9|7763.9|7762.9|7766.7|7765.7|7763.2|7762.2|418
1683881400000|2023-05-12 08:50:00|7763.7|7762.7|7764.4|7763.4|7767.2|7766.2|7763.2|7762.2|290
1683881700000|2023-05-12 08:55:00|7764.2|7763.2|7768.2|7767.2|7768.7|7767.7|7764.2|7763.2|321
1683882000000|2023-05-12 09:00:00|7768.7|7767.7|7769.4|7768.4|7771.2|7770.2|7768.2|7767.2|459
1683882300000|2023-05-12 09:05:00|7769.2|7768.2|7773.2|7772.2|7773.7|7772.7|7768.4|7767.4|506
1683882600000|2023-05-12 09:10:00|7772.9|7771.9|7769.2|7768.2|7773.9|7772.9|7768.7|7767.7|495
1683882900000|2023-05-12 09:15:00|7768.9|7767.9|7766.2|7765.2|7768.9|7767.9|7765.2|7764.2|440
1683883200000|2023-05-12 09:20:00|7765.7|7764.7|7764.2|7763.2|7766.2|7765.2|7761.2|7760.2|341
1683883500000|2023-05-12 09:25:00|7763.9|7762.9|7763.2|7762.2|7764.7|7763.7|7760.7|7759.7|254
1683883800000|2023-05-12 09:30:00|7762.7|7761.7|7766.2|7765.2|7768.7|7767.7|7762.7|7761.7|300
1683884100000|2023-05-12 09:35:00|7765.9|7764.9|7765.9|7764.9|7767.2|7766.2|7764.2|7763.2|305
1683884400000|2023-05-12 09:40:00|7765.7|7764.7|7763.7|7762.7|7765.7|7764.7|7761.4|7760.4|327
1683884700000|2023-05-12 09:45:00|7763.4|7762.4|7767.2|7766.2|7768.2|7767.2|7763.2|7762.2|412
1683885000000|2023-05-12 09:50:00|7767.4|7766.4|7767.2|7766.2|7768.2|7767.2|7765.9|7764.9|221
1683885300000|2023-05-12 09:55:00|7766.7|7765.7|7764.4|7763.4|7767.2|7766.2|7762.4|7761.4|338
1683885600000|2023-05-12 10:00:00|7764.2|7763.2|7763.4|7762.4|7766.2|7765.2|7762.7|7761.7|392
1683885900000|2023-05-12 10:05:00|7763.2|7762.2|7759.7|7758.7|7764.7|7763.7|7759.7|7758.7|227
1683886200000|2023-05-12 10:10:00|7759.4|7758.4|7757.4|7756.4|7761.2|7760.2|7756.7|7755.7|440
1683886500000|2023-05-12 10:15:00|7757.2|7756.2|7754.2|7753.2|7757.4|7756.4|7752.2|7751.2|544
1683886800000|2023-05-12 10:20:00|7754.7|7753.7|7758.2|7757.2|7758.7|7757.7|7754.7|7753.7|328
1683887100000|2023-05-12 10:25:00|7757.9|7756.9|7755.2|7754.2|7758.2|7757.2|7754.2|7753.2|218
1683887400000|2023-05-12 10:30:00|7755.7|7754.7|7757.2|7756.2|7758.4|7757.4|7755.7|7754.7|243
1683887700000|2023-05-12 10:35:00|7757.4|7756.4|7757.7|7756.7|7757.9|7756.9|7755.2|7754.2|191
1683888000000|2023-05-12 10:40:00|7757.2|7756.2|7759.2|7758.2|7759.2|7758.2|7756.4|7755.4|228
1683888300000|2023-05-12 10:45:00|7758.7|7757.7|7759.7|7758.7|7760.7|7759.7|7757.2|7756.2|381
1683888600000|2023-05-12 10:50:00|7759.4|7758.4|7754.2|7753.2|7759.7|7758.7|7753.9|7752.9|298
1683888900000|2023-05-12 10:55:00|7753.9|7752.9|7750.7|7749.7|7755.2|7754.2|7750.7|7749.7|254
1683889200000|2023-05-12 11:00:00|7751.2|7750.2|7750.7|7749.7|7753.7|7752.7|7750.2|7749.2|457
1683889500000|2023-05-12 11:05:00|7750.2|7749.2|7749.4|7748.4|7750.2|7749.2|7747.2|7746.2|408
1683889800000|2023-05-12 11:10:00|7749.2|7748.2|7751.7|7750.7|7752.2|7751.2|7747.9|7746.9|364
1683890100000|2023-05-12 11:15:00|7751.9|7750.9|7748.2|7747.2|7752.7|7751.7|7747.7|7746.7|253
1683890400000|2023-05-12 11:20:00|7748.7|7747.7|7749.2|7748.2|7749.7|7748.7|7747.4|7746.4|210
1683890700000|2023-05-12 11:25:00|7748.7|7747.7|7748.7|7747.7|7749.7|7748.7|7747.7|7746.7|336
1683891000000|2023-05-12 11:30:00|7748.2|7747.2|7745.9|7744.9|7748.7|7747.7|7745.2|7744.2|258
1683891300000|2023-05-12 11:35:00|7745.7|7744.7|7745.4|7744.4|7747.2|7746.2|7743.7|7742.7|336
1683891600000|2023-05-12 11:40:00|7745.7|7744.7|7742.2|7741.2|7746.2|7745.2|7742.2|7741.2|242
1683891900000|2023-05-12 11:45:00|7741.9|7740.9|7741.7|7740.7|7742.2|7741.2|7740.2|7739.2|353
1683892200000|2023-05-12 11:50:00|7742.2|7741.2|7741.9|7740.9|7742.4|7741.4|7740.7|7739.7|251
1683892500000|2023-05-12 11:55:00|7741.7|7740.7|7740.7|7739.7|7742.7|7741.7|7740.4|7739.4|291
1683892800000|2023-05-12 12:00:00|7740.9|7739.9|7739.7|7738.7|7741.7|7740.7|7739.2|7738.2|378
1683893100000|2023-05-12 12:05:00|7740.2|7739.2|7740.2|7739.2|7742.9|7741.9|7739.7|7738.7|265
1683893400000|2023-05-12 12:10:00|7740.7|7739.7|7741.2|7740.2|7742.2|7741.2|7739.7|7738.7|259
1683893700000|2023-05-12 12:15:00|7741.7|7740.7|7741.7|7740.7|7743.2|7742.2|7741.4|7740.4|305
1683894000000|2023-05-12 12:20:00|7741.4|7740.4|7741.7|7740.7|7742.4|7741.4|7740.2|7739.2|314
1683894300000|2023-05-12 12:25:00|7742.2|7741.2|7740.4|7739.4|7745.2|7744.2|7740.4|7739.4|391
1683894600000|2023-05-12 12:30:00|7740.2|7739.2|7746.2|7745.2|7746.2|7745.2|7739.7|7738.7|374
1683894900000|2023-05-12 12:35:00|7745.7|7744.7|7746.2|7745.2|7747.7|7746.7|7745.2|7744.2|261
1683895200000|2023-05-12 12:40:00|7746.4|7745.4|7748.7|7747.7|7749.2|7748.2|7745.4|7744.4|252
1683895500000|2023-05-12 12:45:00|7748.4|7747.4|7749.2|7748.2|7749.2|7748.2|7745.7|7744.7|270
1683895800000|2023-05-12 12:50:00|7748.9|7747.9|7746.2|7745.2|7749.4|7748.4|7745.7|7744.7|232
1683896100000|2023-05-12 12:55:00|7746.4|7745.4|7745.4|7744.4|7747.7|7746.7|7744.7|7743.7|315
1683896400000|2023-05-12 13:00:00|7745.2|7744.2|7744.9|7743.9|7747.2|7746.2|7743.7|7742.7|460
1683896700000|2023-05-12 13:05:00|7744.7|7743.7|7743.2|7742.2|7746.2|7745.2|7741.9|7740.9|324
1683897000000|2023-05-12 13:10:00|7743.7|7742.7|7747.9|7746.9|7748.2|7747.2|7743.2|7742.2|375
1683897300000|2023-05-12 13:15:00|7747.7|7746.7|7745.2|7744.2|7748.7|7747.7|7744.7|7743.7|460
1683897600000|2023-05-12 13:20:00|7745.4|7744.4|7746.7|7745.7|7748.2|7747.2|7744.2|7743.2|430
1683897900000|2023-05-12 13:25:00|7746.2|7745.2|7748.7|7747.7|7748.7|7747.7|7746.2|7745.2|368
1683898200000|2023-05-12 13:30:00|7748.2|7747.2|7749.5|7748.5|7750.5|7749.5|7744.7|7743.7|1150
1683898500000|2023-05-12 13:35:00|7749.7|7748.7|7755|7754|7755.5|7754.5|7749.7|7748.7|889
1683898800000|2023-05-12 13:40:00|7754.7|7753.7|7763|7762|7763|7762|7754.5|7753.5|773
1683899100000|2023-05-12 13:45:00|7763.5|7762.5|7759.5|7758.5|7764.5|7763.5|7757.5|7756.5|954
1683899400000|2023-05-12 13:50:00|7759|7758|7763.5|7762.5|7764|7763|7759|7758|910
1683899700000|2023-05-12 13:55:00|7764|7763|7760.7|7759.7|7765.5|7764.5|7760.7|7759.7|702
1683900000000|2023-05-12 14:00:00|7756.5|7755.5|7757.5|7756.5|7764.5|7763.5|7756|7755|1191
1683900300000|2023-05-12 14:05:00|7757|7756|7758.7|7757.7|7760|7759|7754.5|7753.5|987
1683900600000|2023-05-12 14:10:00|7759.3|7758.3|7766.6|7765.6|7767.1|7766.1|7759.1|7758.1|703
1683900900000|2023-05-12 14:15:00|7766.3|7765.3|7765.6|7764.6|7766.6|7765.6|7762.3|7761.3|855
1683901200000|2023-05-12 14:20:00|7765.1|7764.1|7763.1|7762.1|7766.1|7765.1|7762.1|7761.1|807
1683901500000|2023-05-12 14:25:00|7762.6|7761.6|7758.6|7757.6|7763.1|7762.1|7757.3|7756.3|696
1683901800000|2023-05-12 14:30:00|7758.1|7757.1|7757.1|7756.1|7758.6|7757.6|7755.6|7754.6|884
1683902100000|2023-05-12 14:35:00|7756.8|7755.8|7750.6|7749.6|7758.1|7757.1|7748.3|7747.3|1270
1683902400000|2023-05-12 14:40:00|7750.1|7749.1|7752.6|7751.6|7753.3|7752.3|7748.6|7747.6|617
1683902700000|2023-05-12 14:45:00|7752.3|7751.3|7752.1|7751.1|7753.1|7752.1|7749.1|7748.1|619
1683903000000|2023-05-12 14:50:00|7751.8|7750.8|7748.6|7747.6|7752.1|7751.1|7747.6|7746.6|847
1683903300000|2023-05-12 14:55:00|7748.3|7747.3|7752.6|7751.6|7753.1|7752.1|7748.1|7747.1|1027
1683903600000|2023-05-12 15:00:00|7752.1|7751.1|7752.3|7751.3|7754.6|7753.6|7749.6|7748.6|1026
1683903900000|2023-05-12 15:05:00|7752.1|7751.1|7754.1|7753.1|7756.1|7755.1|7751.1|7750.1|1229
1683904200000|2023-05-12 15:10:00|7753.6|7752.6|7754.1|7753.1|7756.6|7755.6|7750.8|7749.8|972
1683904500000|2023-05-12 15:15:00|7753.8|7752.8|7752.6|7751.6|7754.1|7753.1|7749.1|7748.1|849
1683904800000|2023-05-12 15:20:00|7752.3|7751.3|7749.1|7748.1|7753.1|7752.1|7748.6|7747.6|912
1683905100000|2023-05-12 15:25:00|7748.8|7747.8|7752.1|7750.1|7752.6|7751.6|7748.6|7747.6|2158
1683905400000|2023-05-12 15:30:00|7751.6|7749.6|7755.8|7753.8|7756.3|7754.3|7751.1|7749.1|6051
1683905700000|2023-05-12 15:35:00|7756.1|7754.1|7750.1|7748.1|7756.6|7754.6|7749.6|7747.6|1756
1683906000000|2023-05-12 15:40:00|7749.8|7747.8|7748.1|7746.1|7750.1|7748.1|7748.1|7746.1|695
1683906300000|2023-05-12 15:45:00|7748.6|7746.6|7752.1|7750.1|7753.6|7751.6|7748.1|7746.1|205
1683906600000|2023-05-12 15:50:00|7752.6|7750.6|7753.1|7751.1|7754.1|7752.1|7750.6|7748.6|307
1683906900000|2023-05-12 15:55:00|7752.6|7750.6|7757.6|7755.6|7758.6|7756.6|7752.6|7750.6|277
1683907200000|2023-05-12 16:00:00|7757.8|7755.8|7755.1|7753.1|7758.6|7756.6|7754.6|7752.6|362
1683907500000|2023-05-12 16:05:00|7754.8|7752.8|7751.3|7749.3|7755.1|7753.1|7750.6|7748.6|188
1683907800000|2023-05-12 16:10:00|7751.1|7749.1|7747.8|7745.8|7751.6|7749.6|7747.3|7745.3|208
1683908100000|2023-05-12 16:15:00|7747.6|7745.6|7749.1|7747.1|7749.8|7747.8|7747.3|7745.3|144
1683908400000|2023-05-12 16:20:00|7748.6|7746.6|7746.6|7744.6|7750.1|7748.1|7745.1|7743.1|191
1683908700000|2023-05-12 16:25:00|7746.3|7744.3|7744.1|7742.1|7746.6|7744.6|7744.1|7742.1|169
1683909000000|2023-05-12 16:30:00|7744.3|7742.3|7747.6|7745.6|7748.6|7746.6|7743.3|7741.3|184
1683909300000|2023-05-12 16:35:00|7747.8|7745.8|7745.6|7743.6|7748.1|7746.1|7744.3|7742.3|146
1683909600000|2023-05-12 16:40:00|7745.8|7743.8|7741.6|7739.6|7745.8|7743.8|7741.6|7739.6|194
1683909900000|2023-05-12 16:45:00|7741.8|7739.8|7740.6|7738.6|7742.1|7740.1|7739.6|7737.6|201
1683910200000|2023-05-12 16:50:00|7740.3|7738.3|7741.6|7739.6|7743.1|7741.1|7739.8|7737.8|103
1683910500000|2023-05-12 16:55:00|7741.3|7739.3|7741.6|7739.6|7742.6|7740.6|7739.1|7737.1|114
1683910800000|2023-05-12 17:00:00|7741.1|7739.1|7741.6|7739.6|7741.6|7739.6|7739.3|7737.3|89
1683911100000|2023-05-12 17:05:00|7741.8|7739.8|7744.1|7742.1|7744.1|7742.1|7741.6|7739.6|84
1683911400000|2023-05-12 17:10:00|7744.3|7742.3|7744.3|7742.3|7745.3|7743.3|7743.1|7741.1|67
1683911700000|2023-05-12 17:15:00|7744.1|7742.1|7743.6|7741.6|7744.6|7742.6|7742.1|7740.1|65
1683912000000|2023-05-12 17:20:00|7743.8|7741.8|7751.1|7749.1|7751.1|7749.1|7743.6|7741.6|115
1683912300000|2023-05-12 17:25:00|7751.6|7749.6|7751.1|7749.1|7752.1|7750.1|7750.1|7748.1|77
1683912600000|2023-05-12 17:30:00|7750.8|7748.8|7748.6|7746.6|7752.6|7750.6|7748.6|7746.6|196
1683912900000|2023-05-12 17:35:00|7748.3|7746.3|7746.1|7744.1|7748.8|7746.8|7744.8|7742.8|92
1683913200000|2023-05-12 17:40:00|7745.6|7743.6|7746.3|7744.3|7748.1|7746.1|7745.3|7743.3|70
1683913500000|2023-05-12 17:45:00|7746.1|7744.1|7744.1|7742.1|7746.1|7744.1|7742.8|7740.8|66
1683913800000|2023-05-12 17:50:00|7743.8|7741.8|7741.1|7739.1|7744.1|7742.1|7740.6|7738.6|169
1683914100000|2023-05-12 17:55:00|7741.6|7739.6|7738.8|7736.8|7741.6|7739.6|7738.1|7736.1|76
1683914400000|2023-05-12 18:00:00|7739.1|7737.1|7740.3|7738.3|7740.8|7738.8|7737.1|7735.1|70
1683914700000|2023-05-12 18:05:00|7740.1|7738.1|7739.6|7737.6|7741.3|7739.3|7739.1|7737.1|71
1683915000000|2023-05-12 18:10:00|7739.8|7737.8|7738.1|7736.1|7741.1|7739.1|7737.6|7735.6|117
1683915300000|2023-05-12 18:15:00|7737.8|7735.8|7738.1|7736.1|7738.3|7736.3|7736.6|7734.6|91
1683915600000|2023-05-12 18:20:00|7737.8|7735.8|7738.8|7736.8|7739.1|7737.1|7736.8|7734.8|30
1683915900000|2023-05-12 18:25:00|7739.1|7737.1|7741.1|7739.1|7742.6|7740.6|7738.6|7736.6|138
1683916200000|2023-05-12 18:30:00|7740.8|7738.8|7741.6|7739.6|7742.1|7740.1|7739.6|7737.6|195
1683916500000|2023-05-12 18:35:00|7741.8|7739.8|7739.1|7737.1|7741.8|7739.8|7739.1|7737.1|165
1683916800000|2023-05-12 18:40:00|7738.8|7736.8|7739.8|7737.8|7740.3|7738.3|7736.6|7734.6|74
1683917100000|2023-05-12 18:45:00|7739.6|7737.6|7740.6|7738.6|7742.6|7740.6|7739.6|7737.6|102
1683917400000|2023-05-12 18:50:00|7740.8|7738.8|7740.6|7738.6|7741.6|7739.6|7740.3|7738.3|189
1683917700000|2023-05-12 18:55:00|7740.8|7738.8|7741.8|7739.8|7743.1|7741.1|7740.6|7738.6|108
1683918000000|2023-05-12 19:00:00|7742.1|7740.1|7743.1|7741.1|7744.1|7742.1|7739.1|7737.1|84
1683918300000|2023-05-12 19:05:00|7743.6|7741.6|7744.1|7742.1|7744.6|7742.6|7743.1|7741.1|30
1683918600000|2023-05-12 19:10:00|7744.3|7742.3|7742.6|7740.6|7744.6|7742.6|7742.1|7740.1|41
1683918900000|2023-05-12 19:15:00|7742.8|7740.8|7745.3|7743.3|7745.3|7743.3|7742.1|7740.1|57
1683919200000|2023-05-12 19:20:00|7745.6|7743.6|7745.8|7743.8|7746.1|7744.1|7745.1|7743.1|21
1683919500000|2023-05-12 19:25:00|7745.6|7743.6|7746.3|7744.3|7746.6|7744.6|7745.1|7743.1|53
1683919800000|2023-05-12 19:30:00|7746.1|7744.1|7749.1|7747.1|7749.1|7747.1|7746.1|7744.1|49
1683920100000|2023-05-12 19:35:00|7749.3|7747.3|7749.3|7747.3|7751.3|7749.3|7748.6|7746.6|127
1683920400000|2023-05-12 19:40:00|7749.6|7747.6|7750.8|7748.8|7751.1|7749.1|7749.1|7747.1|67
1683920700000|2023-05-12 19:45:00|7751.1|7749.1|7753.1|7751.1|7753.6|7751.6|7750.6|7748.6|192
1683921000000|2023-05-12 19:50:00|7752.3|7750.3|7756.1|7754.1|7756.6|7754.6|7751.6|7749.6|276
1683921300000|2023-05-12 19:55:00|7756.3|7754.3|7762.8|7758.8|7763|7759|7755.1|7753.1|688
1683921600000|2023-05-12 20:00:00|7761.1|7757.1|7754.3|7750.3|7761.1|7757.1|7754.3|7750.3|0
1683921900000|2023-05-12 20:05:00|7754.4|7750.4|7753.1|7749.1|7754.4|7750.4|7752.5|7748.5|0
1683922200000|2023-05-12 20:10:00|7753|7749|7753|7749|7753|7749|7751.2|7747.2|0
1683922500000|2023-05-12 20:15:00|7752.9|7748.9|7752.5|7748.5|7753|7749|7752|7748|0
1683922800000|2023-05-12 20:20:00|7752.4|7748.4|7751.7|7747.7|7752.4|7748.4|7751.2|7747.2|0
1683923100000|2023-05-12 20:25:00|7751.8|7747.8|7751.5|7747.5|7752|7748|7751.2|7747.2|0
1683923400000|2023-05-12 20:30:00|7751.4|7747.4|7750.1|7746.1|7751.4|7747.4|7749.6|7745.6|0
1683923700000|2023-05-12 20:35:00|7750|7746|7749.6|7745.6|7750.5|7746.5|7749.6|7745.6|0
1683924000000|2023-05-12 20:40:00|7749.4|7745.4|7749.8|7745.8|7749.8|7745.8|7749|7745|0
1683924300000|2023-05-12 20:45:00|7749.7|7745.7|7749.9|7745.9|7750.4|7746.4|7749|7745|0
1683924600000|2023-05-12 20:50:00|7750|7746|7750.3|7746.3|7750.6|7746.6|7750|7746|0
1683924900000|2023-05-12 20:55:00|7750.2|7746.2|7749.9|7745.9|7750.9|7746.9|7749.4|7745.4|0
1684101600000|2023-05-14 22:00:00|7748.2|7744.2|7751.9|7747.9|7753.6|7749.6|7748.2|7744.2|0
1684101900000|2023-05-14 22:05:00|7751.8|7747.8|7750.2|7746.2|7751.8|7747.8|7749.7|7745.7|0
1684102200000|2023-05-14 22:10:00|7750.1|7746.1|7751.7|7747.7|7752.2|7748.2|7748.9|7744.9|0
1684102500000|2023-05-14 22:15:00|7751.6|7747.6|7751.7|7747.7|7752.2|7748.2|7750.9|7746.9|0
1684102800000|2023-05-14 22:20:00|7751.8|7747.8|7750.9|7746.9|7752.2|7748.2|7750.6|7746.6|0
1684103100000|2023-05-14 22:25:00|7750.7|7746.7|7749.3|7745.3|7750.9|7746.9|7749|7745|0
1684103400000|2023-05-14 22:30:00|7749.4|7745.4|7749.6|7745.6|7750.1|7746.1|7748.8|7744.8|0
1684103700000|2023-05-14 22:35:00|7749.5|7745.5|7748.8|7744.8|7750.1|7746.1|7748.8|7744.8|0
1684104000000|2023-05-14 22:40:00|7748.7|7744.7|7749.3|7745.3|7749.3|7745.3|7748.4|7744.4|0
1684104300000|2023-05-14 22:45:00|7749.2|7745.2|7748.4|7744.4|7749.3|7745.3|7748|7744|0
1684104600000|2023-05-14 22:50:00|7748.5|7744.5|7748.4|7744.4|7748.8|7744.8|7748.4|7744.4|0
1684104900000|2023-05-14 22:55:00|7748.5|7744.5|7748|7744|7748.8|7744.8|7748|7744|0
1684105200000|2023-05-14 23:00:00|7748.1|7744.1|7748.5|7744.5|7748.8|7744.8|7748|7744|0
1684105500000|2023-05-14 23:05:00|7748.6|7744.6|7748.4|7744.4|7748.8|7744.8|7748.4|7744.4|0
1684105800000|2023-05-14 23:10:00|7748.5|7744.5|7750.5|7746.5|7750.5|7746.5|7748.4|7744.4|0
1684106100000|2023-05-14 23:15:00|7750.4|7746.4|7750.3|7746.3|7750.5|7746.5|7749.6|7745.6|0
1684106400000|2023-05-14 23:20:00|7750.5|7746.5|7750.6|7746.6|7751.4|7747.4|7750.1|7746.1|0
1684106700000|2023-05-14 23:25:00|7750.4|7746.4|7750.1|7746.1|7750.4|7746.4|7749|7745|0
1684107000000|2023-05-14 23:30:00|7750.3|7746.3|7753.8|7749.8|7753.8|7749.8|7750.3|7746.3|0
1684107300000|2023-05-14 23:35:00|7753.7|7749.7|7752.7|7748.7|7753.8|7749.8|7752.2|7748.2|0
1684107600000|2023-05-14 23:40:00|7752.6|7748.6|7752|7748|7753|7749|7752|7748|0
1684107900000|2023-05-14 23:45:00|7752.1|7748.1|7753|7749|7753|7749|7751.1|7747.1|0
1684108200000|2023-05-14 23:50:00|7752.8|7748.8|7754.7|7750.7|7755|7751|7752.7|7748.7|0
1684108500000|2023-05-14 23:55:00|7754.8|7750.8|7757|7753|7757|7753|7754.2|7750.2|0
1684108800000|2023-05-15 00:00:00|7756.9|7752.9|7753.8|7750.8|7763.5|7759.5|7752.1|7749.1|91
1684109100000|2023-05-15 00:05:00|7753.6|7750.6|7756.6|7753.6|7756.8|7753.8|7751.3|7748.3|89
1684109400000|2023-05-15 00:10:00|7756.3|7753.3|7755.6|7752.6|7758.1|7755.1|7753.6|7750.6|50
1684109700000|2023-05-15 00:15:00|7755.8|7752.8|7753.6|7750.6|7756.6|7753.6|7753.6|7750.6|50
1684110000000|2023-05-15 00:20:00|7753.8|7750.8|7754.1|7751.1|7754.8|7751.8|7751.1|7748.1|27
1684110300000|2023-05-15 00:25:00|7753.8|7750.8|7755.6|7752.6|7755.6|7752.6|7753.6|7750.6|0
1684110600000|2023-05-15 00:30:00|7755.3|7752.3|7755.6|7752.6|7756.3|7753.3|7753.6|7750.6|10
1684110900000|2023-05-15 00:35:00|7755.3|7752.3|7755.8|7752.8|7755.8|7752.8|7752.8|7749.8|13
1684111200000|2023-05-15 00:40:00|7755.6|7752.6|7753.8|7750.8|7755.6|7752.6|7753.3|7750.3|1
1684111500000|2023-05-15 00:45:00|7754.1|7751.1|7749.8|7746.8|7754.1|7751.1|7749.3|7746.3|11
1684111800000|2023-05-15 00:50:00|7750.1|7747.1|7749.6|7746.6|7750.1|7747.1|7747.8|7744.8|13
1684112100000|2023-05-15 00:55:00|7749.8|7746.8|7750.3|7747.3|7750.3|7747.3|7748.3|7745.3|6
1684112400000|2023-05-15 01:00:00|7750.1|7747.1|7750.8|7747.8|7751.3|7748.3|7749.8|7746.8|15
1684112700000|2023-05-15 01:05:00|7751.1|7748.1|7750.6|7747.6|7751.3|7748.3|7749.6|7746.6|11
1684113000000|2023-05-15 01:10:00|7750.8|7747.8|7749.8|7746.8|7751.3|7748.3|7748.8|7745.8|20
1684113300000|2023-05-15 01:15:00|7750.1|7747.1|7750.3|7747.3|7751.3|7748.3|7748.6|7745.6|13
1684113600000|2023-05-15 01:20:00|7750.6|7747.6|7754.8|7751.8|7755.3|7752.3|7750.6|7747.6|30
1684113900000|2023-05-15 01:25:00|7755.1|7752.1|7754.3|7751.3|7755.3|7752.3|7753.8|7750.8|7
1684114200000|2023-05-15 01:30:00|7754.1|7751.1|7753.3|7750.3|7755.3|7752.3|7752.8|7749.8|25
1684114500000|2023-05-15 01:35:00|7752.8|7749.8|7755.3|7752.3|7755.6|7752.6|7752.3|7749.3|13
1684114800000|2023-05-15 01:40:00|7754.8|7751.8|7754.6|7751.6|7755.3|7752.3|7753.6|7750.6|23
1684115100000|2023-05-15 01:45:00|7754.3|7751.3|7755.6|7752.6|7756.3|7753.3|7754.1|7751.1|45
1684115400000|2023-05-15 01:50:00|7755.3|7752.3|7754.8|7751.8|7756.8|7753.8|7754.3|7751.3|6
1684115700000|2023-05-15 01:55:00|7755.1|7752.1|7756.8|7753.8|7757.8|7754.8|7755.1|7752.1|5
1684116000000|2023-05-15 02:00:00|7756.6|7753.6|7755.8|7752.8|7756.8|7753.8|7755.6|7752.6|4
1684116300000|2023-05-15 02:05:00|7755.6|7752.6|7754.8|7751.8|7755.8|7752.8|7754.3|7751.3|9
1684116600000|2023-05-15 02:10:00|7754.6|7751.6|7753.8|7750.8|7754.8|7751.8|7753.8|7750.8|7
1684116900000|2023-05-15 02:15:00|7754.3|7751.3|7755.3|7752.3|7755.8|7752.8|7753.3|7750.3|6
1684117200000|2023-05-15 02:20:00|7755.1|7752.1|7753.8|7750.8|7755.1|7752.1|7753.3|7750.3|11
1684117500000|2023-05-15 02:25:00|7754.3|7751.3|7754.8|7751.8|7754.8|7751.8|7754.3|7751.3|7
1684117800000|2023-05-15 02:30:00|7754.6|7751.6|7754.6|7751.6|7755.6|7752.6|7753.8|7750.8|8
1684118100000|2023-05-15 02:35:00|7754.3|7751.3|7754.3|7751.3|7754.6|7751.6|7753.6|7750.6|7
1684118400000|2023-05-15 02:40:00|7754.1|7751.1|7753.3|7750.3|7754.3|7751.3|7753.1|7750.1|6
1684118700000|2023-05-15 02:45:00|7753.6|7750.6|7753.8|7750.8|7753.8|7750.8|7753.3|7750.3|5
1684119000000|2023-05-15 02:50:00|7754.1|7751.1|7753.8|7750.8|7754.3|7751.3|7753.6|7750.6|16
1684119300000|2023-05-15 02:55:00|7754.1|7751.1|7754.1|7751.1|7754.6|7751.6|7753.6|7750.6|3
1684119600000|2023-05-15 03:00:00|7754.3|7751.3|7754.8|7751.8|7755.3|7752.3|7754.3|7751.3|6
1684119900000|2023-05-15 03:05:00|7754.6|7751.6|7755.3|7752.3|7755.3|7752.3|7754.3|7751.3|0
1684120200000|2023-05-15 03:10:00|7755.1|7752.1|7756.8|7753.8|7757.1|7754.1|7754.6|7751.6|6
1684120500000|2023-05-15 03:15:00|7757.1|7754.1|7756.8|7753.8|7757.1|7754.1|7756.6|7753.6|8
1684120800000|2023-05-15 03:20:00|7756.6|7753.6|7756.3|7753.3|7756.8|7753.8|7755.6|7752.6|6
1684121100000|2023-05-15 03:25:00|7756.6|7753.6|7757.3|7754.3|7758.1|7755.1|7756.6|7753.6|8
1684121400000|2023-05-15 03:30:00|7757.6|7754.6|7758.1|7755.1|7758.3|7755.3|7756.8|7753.8|9
1684121700000|2023-05-15 03:35:00|7757.8|7754.8|7756.8|7753.8|7758.3|7755.3|7756.8|7753.8|11
1684122000000|2023-05-15 03:40:00|7756.6|7753.6|7756.3|7753.3|7757.3|7754.3|7756.3|7753.3|6
1684122300000|2023-05-15 03:45:00|7756.8|7753.8|7757.3|7754.3|7757.8|7754.8|7756.6|7753.6|6
1684122600000|2023-05-15 03:50:00|7757.8|7754.8|7758.8|7755.8|7758.8|7755.8|7757.3|7754.3|7
1684122900000|2023-05-15 03:55:00|7758.6|7755.6|7759.8|7756.8|7759.8|7756.8|7757.8|7754.8|17
1684123200000|2023-05-15 04:00:00|7759.6|7756.6|7759.6|7756.6|7760.3|7757.3|7759.1|7756.1|14
1684123500000|2023-05-15 04:05:00|7759.8|7756.8|7759.1|7756.1|7760.3|7757.3|7759.1|7756.1|7
1684123800000|2023-05-15 04:10:00|7759.3|7756.3|7758.8|7755.8|7759.3|7756.3|7758.8|7755.8|5
1684124100000|2023-05-15 04:15:00|7759.1|7756.1|7759.3|7756.3|7759.6|7756.6|7759.1|7756.1|7
1684124400000|2023-05-15 04:20:00|7759.1|7756.1|7759.1|7756.1|7759.1|7756.1|7758.3|7755.3|9
1684124700000|2023-05-15 04:25:00|7759.8|7756.8|7760.3|7757.3|7760.3|7757.3|7759.6|7756.6|18
1684125000000|2023-05-15 04:30:00|7760.6|7757.6|7761.3|7758.3|7761.3|7758.3|7759.1|7756.1|19
1684125300000|2023-05-15 04:35:00|7761.1|7758.1|7758.8|7755.8|7761.1|7758.1|7758.8|7755.8|4
1684125600000|2023-05-15 04:40:00|7758.6|7755.6|7758.8|7755.8|7759.3|7756.3|7758.1|7755.1|2
1684125900000|2023-05-15 04:45:00|7758.6|7755.6|7758.3|7755.3|7758.8|7755.8|7758.3|7755.3|3
1684126200000|2023-05-15 04:50:00|7758.1|7755.1|7758.3|7755.3|7758.6|7755.6|7757.8|7754.8|9
1684126500000|2023-05-15 04:55:00|7758.6|7755.6|7759.8|7756.8|7759.8|7756.8|7758.6|7755.6|7
1684126800000|2023-05-15 05:00:00|7760.3|7757.3|7759.3|7756.3|7760.3|7757.3|7758.6|7755.6|18
1684127100000|2023-05-15 05:05:00|7759.1|7756.1|7759.6|7756.6|7759.8|7756.8|7759.1|7756.1|16
1684127400000|2023-05-15 05:10:00|7759.1|7756.1|7759.1|7756.1|7759.6|7756.6|7758.6|7755.6|82
1684127700000|2023-05-15 05:15:00|7759.3|7756.3|7761.3|7758.3|7761.3|7758.3|7758.6|7755.6|47
1684128000000|2023-05-15 05:20:00|7761.6|7758.6|7764.3|7761.3|7764.8|7761.8|7761.3|7758.3|28
1684128300000|2023-05-15 05:25:00|7764.1|7761.1|7765.8|7762.8|7766.8|7763.8|7763.8|7760.8|22
1684128600000|2023-05-15 05:30:00|7766.1|7763.1|7768.1|7765.1|7769.3|7766.3|7766.1|7763.1|83
1684128900000|2023-05-15 05:35:00|7769.1|7766.1|7769.1|7766.1|7770.1|7767.1|7767.6|7764.6|20
1684129200000|2023-05-15 05:40:00|7768.8|7765.8|7768.3|7765.3|7769.1|7766.1|7766.8|7763.8|25
1684129500000|2023-05-15 05:45:00|7768.6|7765.6|7767.8|7764.8|7769.3|7766.3|7767.8|7764.8|16
1684129800000|2023-05-15 05:50:00|7768.3|7765.3|7768.1|7765.1|7768.3|7765.3|7767.6|7764.6|1
1684130100000|2023-05-15 05:55:00|7768.3|7765.3|7772.6|7769.6|7774.1|7771.1|7768.3|7765.3|19
1684130400000|2023-05-15 06:00:00|7772.3|7769.3|7774.8|7772.8|7778.6|7776.6|7771.6|7769.3|354
1684130700000|2023-05-15 06:05:00|7775.1|7773.1|7775.8|7773.8|7777.3|7775.3|7772.8|7770.8|264
1684131000000|2023-05-15 06:10:00|7776.1|7774.1|7780.1|7778.1|7780.1|7778.1|7775.8|7773.8|122
1684131300000|2023-05-15 06:15:00|7780.6|7778.6|7780.6|7778.6|7781.8|7779.8|7779.3|7777.3|124
1684131600000|2023-05-15 06:20:00|7780.3|7778.3|7779.8|7777.8|7781.1|7779.1|7779.1|7777.1|144
1684131900000|2023-05-15 06:25:00|7779.6|7777.6|7784.1|7782.1|7784.1|7782.1|7779.1|7777.1|191
1684132200000|2023-05-15 06:30:00|7784.3|7782.3|7787.1|7785.1|7787.1|7785.1|7783.6|7781.6|229
1684132500000|2023-05-15 06:35:00|7786.8|7784.8|7784.1|7782.1|7787.1|7785.1|7784.1|7782.1|188
1684132800000|2023-05-15 06:40:00|7784.3|7782.3|7783.1|7781.1|7784.3|7782.3|7781.6|7779.6|201
1684133100000|2023-05-15 06:45:00|7783.3|7781.3|7785.6|7783.6|7787.6|7785.6|7783.1|7781.1|379
1684133400000|2023-05-15 06:50:00|7786.1|7784.1|7786.1|7784.1|7786.1|7784.1|7783.3|7781.3|150
1684133700000|2023-05-15 06:55:00|7786.3|7784.3|7786.1|7784.1|7788.1|7786.1|7784.6|7782.6|309
1684134000000|2023-05-15 07:00:00|7785.6|7784.6|7791.6|7790.6|7792.3|7791.3|7782.1|7781.1|3067
1684134300000|2023-05-15 07:05:00|7792.1|7791.1|7793.1|7792.1|7794.1|7793.1|7789.6|7788.6|1409
1684134600000|2023-05-15 07:10:00|7793.3|7792.3|7790.3|7789.3|7794.6|7793.6|7788.6|7787.6|984
1684134900000|2023-05-15 07:15:00|7790.1|7789.1|7782.3|7781.3|7793.6|7792.6|7782.3|7781.3|1038
1684135200000|2023-05-15 07:20:00|7782.6|7781.6|7776.6|7775.6|7784.6|7783.6|7775.6|7774.6|700
1684135500000|2023-05-15 07:25:00|7776.1|7775.1|7776.6|7775.6|7779.6|7778.6|7773.6|7772.6|804
1684135800000|2023-05-15 07:30:00|7777.1|7776.1|7776.3|7775.3|7780.6|7779.6|7775.6|7774.6|916
1684136100000|2023-05-15 07:35:00|7776.1|7775.1|7774.1|7773.1|7779.1|7778.1|7773.6|7772.6|597
1684136400000|2023-05-15 07:40:00|7773.7|7772.7|7776.7|7775.7|7778.2|7777.2|7772.7|7771.7|736
1684136700000|2023-05-15 07:45:00|7776.9|7775.9|7771.2|7770.2|7777.9|7776.9|7769.9|7768.9|886
1684137000000|2023-05-15 07:50:00|7771.4|7770.4|7776.7|7775.7|7777.9|7776.9|7770.7|7769.7|469
1684137300000|2023-05-15 07:55:00|7776.4|7775.4|7778.2|7777.2|7779.2|7778.2|7774.9|7773.9|205
1684137600000|2023-05-15 08:00:00|7777.9|7776.9|7776.2|7775.2|7779.4|7778.4|7775.4|7774.4|310
1684137900000|2023-05-15 08:05:00|7775.9|7774.9|7775.4|7774.4|7780.2|7779.2|7773.2|7772.2|490
1684138200000|2023-05-15 08:10:00|7775.2|7774.2|7778.2|7777.2|7778.2|7777.2|7774.7|7773.7|270
1684138500000|2023-05-15 08:15:00|7778.4|7777.4|7778.2|7777.2|7780.2|7779.2|7777.2|7776.2|354
1684138800000|2023-05-15 08:20:00|7778.4|7777.4|7776.7|7775.7|7778.9|7777.9|7775.7|7774.7|248
1684139100000|2023-05-15 08:25:00|7777.2|7776.2|7776.7|7775.7|7779.2|7778.2|7776.2|7775.2|409
1684139400000|2023-05-15 08:30:00|7777.2|7776.2|7778.4|7777.4|7779.2|7778.2|7776.7|7775.7|487
1684139700000|2023-05-15 08:35:00|7778.2|7777.2|7776.2|7775.2|7779.2|7778.2|7776.2|7775.2|575
1684140000000|2023-05-15 08:40:00|7775.7|7774.7|7773.4|7772.4|7776.7|7775.7|7773.2|7772.2|376
1684140300000|2023-05-15 08:45:00|7773.7|7772.7|7772.7|7771.7|7775.2|7774.2|7771.2|7770.2|253
1684140600000|2023-05-15 08:50:00|7773.2|7772.2|7772.7|7771.7|7774.7|7773.7|7772.2|7771.2|280
1684140900000|2023-05-15 08:55:00|7772.4|7771.4|7771.2|7770.2|7772.9|7771.9|7769.7|7768.7|371
1684141200000|2023-05-15 09:00:00|7770.9|7769.9|7773.2|7772.2|7773.7|7772.7|7770.7|7769.7|357
1684141500000|2023-05-15 09:05:00|7773.7|7772.7|7776.2|7775.2|7776.9|7775.9|7773.2|7772.2|288
1684141800000|2023-05-15 09:10:00|7775.9|7774.9|7775.2|7774.2|7777.9|7776.9|7775.2|7774.2|181
1684142100000|2023-05-15 09:15:00|7775.4|7774.4|7776.2|7775.2|7777.2|7776.2|7774.2|7773.2|172
1684142400000|2023-05-15 09:20:00|7776.4|7775.4|7781.7|7780.7|7781.7|7780.7|7776.2|7775.2|232
1684142700000|2023-05-15 09:25:00|7781.4|7780.4|7782.7|7781.7|7784.7|7783.7|7781.4|7780.4|262
1684143000000|2023-05-15 09:30:00|7783.2|7782.2|7782.7|7781.7|7783.7|7782.7|7780.2|7779.2|230
1684143300000|2023-05-15 09:35:00|7782.9|7781.9|7782.7|7781.7|7784.2|7783.2|7782.7|7781.7|144
1684143600000|2023-05-15 09:40:00|7783.2|7782.2|7785.9|7784.9|7785.9|7784.9|7783.2|7782.2|184
1684143900000|2023-05-15 09:45:00|7786.2|7785.2|7786.7|7785.7|7787.2|7786.2|7785.7|7784.7|266
1684144200000|2023-05-15 09:50:00|7786.4|7785.4|7785.7|7784.7|7787.7|7786.7|7785.2|7784.2|283
1684144500000|2023-05-15 09:55:00|7785.2|7784.2|7784.7|7783.7|7785.7|7784.7|7781.7|7780.7|309
1684144800000|2023-05-15 10:00:00|7784.9|7783.9|7786.2|7785.2|7787.2|7786.2|7784.7|7783.7|240
1684145100000|2023-05-15 10:05:00|7786.4|7785.4|7784.2|7783.2|7786.4|7785.4|7783.7|7782.7|175
1684145400000|2023-05-15 10:10:00|7783.9|7782.9|7783.7|7782.7|7786.2|7785.2|7783.2|7782.2|270
1684145700000|2023-05-15 10:15:00|7783.9|7782.9|7787.2|7786.2|7787.2|7786.2|7783.4|7782.4|183
1684146000000|2023-05-15 10:20:00|7786.9|7785.9|7789.7|7788.7|7789.7|7788.7|7786.2|7785.2|292
1684146300000|2023-05-15 10:25:00|7789.4|7788.4|7788.2|7787.2|7789.7|7788.7|7788.2|7787.2|216
1684146600000|2023-05-15 10:30:00|7788.4|7787.4|7789.4|7788.4|7789.7|7788.7|7788.2|7787.2|207
1684146900000|2023-05-15 10:35:00|7789.7|7788.7|7792.2|7791.2|7792.2|7791.2|7788.7|7787.7|172
1684147200000|2023-05-15 10:40:00|7792.7|7791.7|7792.9|7791.9|7793.7|7792.7|7791.7|7790.7|272
1684147500000|2023-05-15 10:45:00|7793.2|7792.2|7791.7|7790.7|7793.2|7792.2|7790.7|7789.7|384
1684147800000|2023-05-15 10:50:00|7791.4|7790.4|7793.2|7792.2|7794.2|7793.2|7790.7|7789.7|271
1684148100000|2023-05-15 10:55:00|7792.9|7791.9|7792.7|7791.7|7793.7|7792.7|7791.2|7790.2|218
1684148400000|2023-05-15 11:00:00|7793.2|7792.2|7789.2|7788.2|7793.7|7792.7|7789.2|7788.2|418
1684148700000|2023-05-15 11:05:00|7789.4|7788.4|7790.2|7789.2|7790.7|7789.7|7789.2|7788.2|309
1684149000000|2023-05-15 11:10:00|7789.7|7788.7|7790.7|7789.7|7792.2|7791.2|7789.7|7788.7|365
1684149300000|2023-05-15 11:15:00|7790.9|7789.9|7791.7|7790.7|7793.2|7792.2|7790.2|7789.2|188
1684149600000|2023-05-15 11:20:00|7791.4|7790.4|7793.2|7792.2|7795.2|7794.2|7791.2|7790.2|370
1684149900000|2023-05-15 11:25:00|7793.4|7792.4|7789.2|7788.2|7793.7|7792.7|7788.7|7787.7|386
1684150200000|2023-05-15 11:30:00|7789.7|7788.7|7791.4|7790.4|7791.7|7790.7|7788.9|7787.9|460
1684150500000|2023-05-15 11:35:00|7791.2|7790.2|7792.2|7791.2|7794.2|7793.2|7791.2|7790.2|273
1684150800000|2023-05-15 11:40:00|7793|7792|7791|7790|7793|7792|7790.2|7789.2|160
1684151100000|2023-05-15 11:45:00|7791.2|7790.2|7789.2|7788.2|7791.5|7790.5|7789|7788|173
1684151400000|2023-05-15 11:50:00|7789|7788|7790|7789|7790.5|7789.5|7788|7787|277
1684151700000|2023-05-15 11:55:00|7789.7|7788.7|7791|7790|7791.5|7790.5|7789.5|7788.5|134
1684152000000|2023-05-15 12:00:00|7791.5|7790.5|7791.5|7790.5|7792.2|7791.2|7791|7790|233
1684152300000|2023-05-15 12:05:00|7791.2|7790.2|7792|7791|7793|7792|7791|7790|193
1684152600000|2023-05-15 12:10:00|7791.7|7790.7|7785|7784|7792|7791|7785|7784|402
1684152900000|2023-05-15 12:15:00|7784.7|7783.7|7785|7784|7786|7785|7783.5|7782.5|274
1684153200000|2023-05-15 12:20:00|7785.2|7784.2|7781.7|7780.7|7786|7785|7781.7|7780.7|251
1684153500000|2023-05-15 12:25:00|7782|7781|7781.5|7780.5|7782.5|7781.5|7779.5|7778.5|468
1684153800000|2023-05-15 12:30:00|7782.5|7781.5|7778|7777|7782.5|7781.5|7776|7775|537
1684154100000|2023-05-15 12:35:00|7777.7|7776.7|7773.7|7772.7|7778.7|7777.7|7772|7771|491
1684154400000|2023-05-15 12:40:00|7773.5|7772.5|7772.5|7771.5|7773.5|7772.5|7771.5|7770.5|388
1684154700000|2023-05-15 12:45:00|7772|7771|7775.5|7774.5|7777|7776|7771.5|7770.5|343
1684155000000|2023-05-15 12:50:00|7775.2|7774.2|7776.5|7775.5|7777.7|7776.7|7775|7774|173
1684155300000|2023-05-15 12:55:00|7776.2|7775.2|7774|7773|7778|7777|7774|7773|192
1684155600000|2023-05-15 13:00:00|7773.5|7772.5|7772.5|7771.5|7775|7774|7772|7771|425
1684155900000|2023-05-15 13:05:00|7772|7771|7770.5|7769.5|7772.5|7771.5|7769.5|7768.5|269
1684156200000|2023-05-15 13:10:00|7770.2|7769.2|7773|7772|7773.5|7772.5|7769.2|7768.2|337
1684156500000|2023-05-15 13:15:00|7773.2|7772.2|7774.2|7773.2|7775|7774|7772.7|7771.7|308
1684156800000|2023-05-15 13:20:00|7774|7773|7774.5|7773.5|7775|7774|7772.5|7771.5|257
1684157100000|2023-05-15 13:25:00|7774.2|7773.2|7774|7773|7775|7774|7773.2|7772.2|205
1684157400000|2023-05-15 13:30:00|7774.5|7773.5|7767.7|7766.7|7775|7774|7767.5|7766.5|915
1684157700000|2023-05-15 13:35:00|7768|7767|7770.7|7769.7|7770.7|7769.7|7767|7766|639
1684158000000|2023-05-15 13:40:00|7771|7770|7767|7766|7772.7|7771.7|7767|7766|667
1684158300000|2023-05-15 13:45:00|7767.2|7766.2|7767.7|7766.7|7769|7768|7765.5|7764.5|551
1684158600000|2023-05-15 13:50:00|7768|7767|7768.5|7767.5|7771|7770|7767.2|7766.2|466
1684158900000|2023-05-15 13:55:00|7768|7767|7770.7|7769.7|7771.7|7770.7|7767.5|7766.5|869
1684159200000|2023-05-15 14:00:00|7771|7770|7769|7768|7772.5|7771.5|7767.5|7766.5|596
1684159500000|2023-05-15 14:05:00|7768.7|7767.7|7763.5|7762.5|7770.5|7769.5|7762.5|7761.5|514
1684159800000|2023-05-15 14:10:00|7764.2|7763.2|7764.7|7763.7|7765.2|7764.2|7762.2|7761.2|502
1684160100000|2023-05-15 14:15:00|7765.2|7764.2|7766.7|7765.7|7767.2|7766.2|7762.7|7761.7|652
1684160400000|2023-05-15 14:20:00|7766.9|7765.9|7769.2|7768.2|7769.7|7768.7|7765.2|7764.2|436
1684160700000|2023-05-15 14:25:00|7769.7|7768.7|7771.2|7770.2|7772.9|7771.9|7767.7|7766.7|614
1684161000000|2023-05-15 14:30:00|7771.7|7770.7|7773.4|7772.4|7773.7|7772.7|7770.2|7769.2|375
1684161300000|2023-05-15 14:35:00|7773.7|7772.7|7772.2|7771.2|7774.7|7773.7|7771.2|7770.2|491
1684161600000|2023-05-15 14:40:00|7772.4|7771.4|7774.2|7773.2|7775.2|7774.2|7772.2|7771.2|419
1684161900000|2023-05-15 14:45:00|7774.7|7773.7|7777.7|7776.7|7778.2|7777.2|7774.2|7773.2|597
1684162200000|2023-05-15 14:50:00|7778.2|7777.2|7775.4|7774.4|7778.4|7777.4|7775.4|7774.4|438
1684162500000|2023-05-15 14:55:00|7775.7|7774.7|7773.2|7772.2|7776.2|7775.2|7772.7|7771.7|576
1684162800000|2023-05-15 15:00:00|7772.7|7771.7|7774.2|7773.2|7774.4|7773.4|7771.7|7770.7|292
1684163100000|2023-05-15 15:05:00|7773.7|7772.7|7775.2|7774.2|7776.2|7775.2|7773.7|7772.7|407
1684163400000|2023-05-15 15:10:00|7775.4|7774.4|7774.7|7773.7|7776.7|7775.7|7774.2|7773.2|445
1684163700000|2023-05-15 15:15:00|7774.4|7773.4|7774.7|7773.7|7776.7|7775.7|7773.7|7772.7|465
1684164000000|2023-05-15 15:20:00|7775.2|7774.2|7776.7|7775.7|7776.9|7775.9|7772.4|7771.4|711
1684164300000|2023-05-15 15:25:00|7776.9|7775.9|7777.2|7775.2|7777.7|7776.7|7775.2|7774.2|1242
1684164600000|2023-05-15 15:30:00|7776.7|7774.7|7780.2|7778.2|7780.4|7778.4|7776.4|7774.4|2870
1684164900000|2023-05-15 15:35:00|7779.7|7777.7|7777.7|7775.7|7780.7|7778.7|7777.2|7775.2|897
1684165200000|2023-05-15 15:40:00|7778.2|7776.2|7774.7|7772.7|7778.4|7776.4|7773.7|7771.7|479
1684165500000|2023-05-15 15:45:00|7774.2|7772.2|7777.2|7775.2|7777.2|7775.2|7773.2|7771.2|255
1684165800000|2023-05-15 15:50:00|7776.9|7774.9|7777.2|7775.2|7779.2|7777.2|7776.2|7774.2|360
1684166100000|2023-05-15 15:55:00|7777.7|7775.7|7776.7|7774.7|7778.2|7776.2|7776.4|7774.4|159
1684166400000|2023-05-15 16:00:00|7776.4|7774.4|7775.7|7773.7|7777.7|7775.7|7775.7|7773.7|227
1684166700000|2023-05-15 16:05:00|7776.2|7774.2|7778.2|7776.2|7778.7|7776.7|7776.2|7774.2|213
1684167000000|2023-05-15 16:10:00|7777.7|7775.7|7775.7|7773.7|7778.4|7776.4|7775.7|7773.7|164
1684167300000|2023-05-15 16:15:00|7775.9|7773.9|7777.7|7775.7|7777.9|7775.9|7774.7|7772.7|132
1684167600000|2023-05-15 16:20:00|7777.4|7775.4|7776.7|7774.7|7778.2|7776.2|7776.2|7774.2|154
1684167900000|2023-05-15 16:25:00|7777.2|7775.2|7778.7|7776.7|7779.2|7777.2|7776.2|7774.2|83
1684168200000|2023-05-15 16:30:00|7778.9|7776.9|7779.7|7777.7|7780.2|7778.2|7778.7|7776.7|46
1684168500000|2023-05-15 16:35:00|7780.2|7778.2|7783.2|7781.2|7783.7|7781.7|7779.9|7777.9|118
1684168800000|2023-05-15 16:40:00|7783.4|7781.4|7785.7|7783.7|7785.7|7783.7|7783.4|7781.4|122
1684169100000|2023-05-15 16:45:00|7785.4|7783.4|7788.2|7786.2|7788.2|7786.2|7785.4|7783.4|100
1684169400000|2023-05-15 16:50:00|7787.9|7785.9|7787.2|7785.2|7789.9|7787.9|7787.2|7785.2|150
1684169700000|2023-05-15 16:55:00|7787.4|7785.4|7790.2|7788.2|7790.7|7788.7|7787.2|7785.2|91
1684170000000|2023-05-15 17:00:00|7790.4|7788.4|7789.7|7787.7|7790.9|7788.9|7789.2|7787.2|75
1684170300000|2023-05-15 17:05:00|7789.9|7787.9|7791.2|7789.2|7791.7|7789.7|7789.7|7787.7|102
1684170600000|2023-05-15 17:10:00|7791.4|7789.4|7793.7|7791.7|7793.7|7791.7|7791.4|7789.4|149
1684170900000|2023-05-15 17:15:00|7793.4|7791.4|7792.2|7790.2|7794.2|7792.2|7792.2|7790.2|100
1684171200000|2023-05-15 17:20:00|7791.9|7789.9|7790.2|7788.2|7791.9|7789.9|7789.2|7787.2|77
1684171500000|2023-05-15 17:25:00|7790.4|7788.4|7786.7|7784.7|7790.7|7788.7|7786.7|7784.7|253
1684171800000|2023-05-15 17:30:00|7786.9|7784.9|7786.2|7784.2|7787.7|7785.7|7785.4|7783.4|86
1684172100000|2023-05-15 17:35:00|7785.9|7783.9|7783.7|7781.7|7786.2|7784.2|7783.7|7781.7|39
1684172400000|2023-05-15 17:40:00|7783.4|7781.4|7781.2|7779.2|7784.2|7782.2|7780.4|7778.4|89
1684172700000|2023-05-15 17:45:00|7781.7|7779.7|7781.2|7779.2|7781.7|7779.7|7780.2|7778.2|68
1684173000000|2023-05-15 17:50:00|7781.4|7779.4|7784.2|7782.2|7784.2|7782.2|7779.7|7777.7|72
1684173300000|2023-05-15 17:55:00|7784.7|7782.7|7784.7|7782.7|7785.2|7783.2|7783.2|7781.2|52
1684173600000|2023-05-15 18:00:00|7785.2|7783.2|7785.7|7783.7|7786.7|7784.7|7784.7|7782.7|104
1684173900000|2023-05-15 18:05:00|7785.2|7783.2|7788.7|7786.7|7788.7|7786.7|7785.2|7783.2|71
1684174200000|2023-05-15 18:10:00|7789.2|7787.2|7789.2|7787.2|7789.2|7787.2|7788.2|7786.2|60
1684174500000|2023-05-15 18:15:00|7789.7|7787.7|7787.7|7785.7|7789.7|7787.7|7786.2|7784.2|183
1684174800000|2023-05-15 18:20:00|7787.2|7785.2|7786.4|7784.4|7788.7|7786.7|7786.4|7784.4|29
1684175100000|2023-05-15 18:25:00|7786.2|7784.2|7787.7|7785.7|7788.2|7786.2|7785.7|7783.7|84
1684175400000|2023-05-15 18:30:00|7787.9|7785.9|7789.2|7787.2|7789.4|7787.4|7787.4|7785.4|102
1684175700000|2023-05-15 18:35:00|7789.7|7787.7|7789.7|7787.7|7790.7|7788.7|7789.2|7787.2|73
1684176000000|2023-05-15 18:40:00|7790.2|7788.2|7791.2|7789.2|7791.2|7789.2|7789.4|7787.4|68
1684176300000|2023-05-15 18:45:00|7790.9|7788.9|7790.9|7788.9|7793.2|7791.2|7790.7|7788.7|86
1684176600000|2023-05-15 18:50:00|7791.2|7789.2|7790.2|7788.2|7791.2|7789.2|7789.2|7787.2|77
1684176900000|2023-05-15 18:55:00|7790.7|7788.7|7789.7|7787.7|7790.7|7788.7|7788.4|7786.4|102
1684177200000|2023-05-15 19:00:00|7790.2|7788.2|7789.4|7787.4|7790.2|7788.2|7788.7|7786.7|76
1684177500000|2023-05-15 19:05:00|7789.2|7787.2|7790.2|7788.2|7790.7|7788.7|7789.2|7787.2|22
1684177800000|2023-05-15 19:10:00|7789.7|7787.7|7789.4|7787.4|7791.2|7789.2|7789.2|7787.2|58
1684178100000|2023-05-15 19:15:00|7789.2|7787.2|7787.9|7785.9|7789.7|7787.7|7787.7|7785.7|99
1684178400000|2023-05-15 19:20:00|7787.7|7785.7|7789.2|7787.2|7789.7|7787.7|7786.2|7784.2|62
1684178700000|2023-05-15 19:25:00|7788.9|7786.9|7787.7|7785.7|7789.2|7787.2|7787.4|7785.4|29
1684179000000|2023-05-15 19:30:00|7787.4|7785.4|7788.7|7786.7|7790.2|7788.2|7787.2|7785.2|72
1684179300000|2023-05-15 19:35:00|7788.4|7786.4|7790.2|7788.2|7790.2|7788.2|7788.2|7786.2|51
1684179600000|2023-05-15 19:40:00|7789.7|7787.7|7787.7|7785.7|7790.4|7788.4|7787.2|7785.2|89
1684179900000|2023-05-15 19:45:00|7788.2|7786.2|7787.7|7785.7|7788.7|7786.7|7787.2|7785.2|102
1684180200000|2023-05-15 19:50:00|7787.2|7785.2|7789.7|7787.7|7790.7|7788.7|7787.2|7785.2|230
1684180500000|2023-05-15 19:55:00|7789.4|7787.4|7790.1|7786.1|7790.1|7787.7|7786.7|7784.7|502
1684180800000|2023-05-15 20:00:00|7790|7786|7789.1|7785.1|7792.5|7788.5|7788.3|7784.3|0
1684181100000|2023-05-15 20:05:00|7789|7785|7789.8|7785.8|7791.2|7787.2|7788.8|7784.8|0
1684181400000|2023-05-15 20:10:00|7790|7786|7790.1|7786.1|7790.9|7786.9|7789.7|7785.7|0
1684181700000|2023-05-15 20:15:00|7790|7786|7789.3|7785.3|7790.9|7786.9|7788.5|7784.5|0
1684182000000|2023-05-15 20:20:00|7789.2|7785.2|7788.1|7784.1|7789.3|7785.3|7787.6|7783.6|0
1684182300000|2023-05-15 20:25:00|7788|7784|7788.5|7784.5|7788.5|7784.5|7787.6|7783.6|0
1684182600000|2023-05-15 20:30:00|7788.4|7784.4|7788.1|7784.1|7788.5|7784.5|7787.6|7783.6|0
1684182900000|2023-05-15 20:35:00|7788|7784|7786.7|7782.7|7788|7784|7786.7|7782.7|0
1684183200000|2023-05-15 20:40:00|7786.9|7782.9|7787.5|7783.5|7788|7784|7786.7|7782.7|0
1684183500000|2023-05-15 20:45:00|7787.4|7783.4|7786.7|7782.7|7788|7784|7786.7|7782.7|0
1684183800000|2023-05-15 20:50:00|7786.6|7782.6|7787.2|7783.2|7787.4|7783.4|7785.6|7781.6|0
1684184100000|2023-05-15 20:55:00|7787.3|7783.3|7787.3|7783.3|7788.5|7784.5|7785.9|7781.9|0
1684184400000|2023-05-15 21:00:00|7787.1|7783.1|7787.5|7783.5|7787.5|7783.5|7787.1|7783.1|0
1684184700000|2023-05-15 21:05:00|7787.4|7783.4|7789.1|7785.1|7789.1|7785.1|7787.3|7783.3|0
1684185000000|2023-05-15 21:10:00|7789|7785|7788.4|7784.4|7789.2|7785.2|7788.1|7784.1|0
1684185300000|2023-05-15 21:15:00|7788.5|7784.5|7788.6|7784.6|7788.6|7784.6|7788.3|7784.3|0
1684185600000|2023-05-15 21:20:00|7788.5|7784.5|7788.7|7784.7|7789.1|7785.1|7788.4|7784.4|0
1684185900000|2023-05-15 21:25:00|7788.8|7784.8|7788.5|7784.5|7789.2|7785.2|7788.5|7784.5|0
1684186200000|2023-05-15 21:30:00|7788.6|7784.6|7789.1|7785.1|7789.1|7785.1|7788.5|7784.5|0
1684186500000|2023-05-15 21:35:00|7789.2|7785.2|7789|7785|7789.2|7785.2|7788.7|7784.7|0
1684186800000|2023-05-15 21:40:00|7788.9|7784.9|7788.3|7784.3|7788.9|7784.9|7788.1|7784.1|0
1684187100000|2023-05-15 21:45:00|7788.2|7784.2|7788.3|7784.3|7788.3|7784.3|7787.8|7783.8|0
1684187400000|2023-05-15 21:50:00|7788.4|7784.4|7788.2|7784.2|7788.8|7784.8|7788|7784|0
1684187700000|2023-05-15 21:55:00|7788.3|7784.3|7787.7|7783.7|7788.3|7784.3|7787.7|7783.7|0
1684188000000|2023-05-15 22:00:00|7787.3|7783.3|7786|7782|7787.3|7783.3|7785.2|7781.2|0
1684188300000|2023-05-15 22:05:00|7785.7|7781.7|7784.9|7780.9|7786.4|7782.4|7784|7780|0
1684188600000|2023-05-15 22:10:00|7785.1|7781.1|7785.9|7781.9|7785.9|7781.9|7784.1|7780.1|0
1684188900000|2023-05-15 22:15:00|7786|7782|7787.6|7783.6|7787.6|7783.6|7786|7782|0
1684189200000|2023-05-15 22:20:00|7787.7|7783.7|7790.5|7786.5|7790.5|7786.5|7787.6|7783.6|0
1684189500000|2023-05-15 22:25:00|7790.6|7786.6|7790.1|7786.1|7791.4|7787.4|7789.3|7785.3|0
1684189800000|2023-05-15 22:30:00|7790.2|7786.2|7787.1|7783.1|7790.5|7786.5|7787.1|7783.1|0
1684190100000|2023-05-15 22:35:00|7787.2|7783.2|7787.1|7783.1|7788.4|7784.4|7787.1|7783.1|0
1684190400000|2023-05-15 22:40:00|7787.2|7783.2|7787.2|7783.2|7788.4|7784.4|7787.1|7783.1|0
1684190700000|2023-05-15 22:45:00|7787.4|7783.4|7787.2|7783.2|7788|7784|7787.2|7783.2|0
1684191000000|2023-05-15 22:50:00|7787.3|7783.3|7787.5|7783.5|7788|7784|7787.2|7783.2|0
1684191300000|2023-05-15 22:55:00|7787.3|7783.3|7786.7|7782.7|7787.5|7783.5|7786.7|7782.7|0
1684191600000|2023-05-15 23:00:00|7786.9|7782.9|7786.7|7782.7|7788|7784|7786.7|7782.7|0
1684191900000|2023-05-15 23:05:00|7786.6|7782.6|7787.8|7783.8|7788|7784|7786.6|7782.6|0
1684192200000|2023-05-15 23:10:00|7788|7784|7788.4|7784.4|7788.8|7784.8|7787.5|7783.5|0
1684192500000|2023-05-15 23:15:00|7788.5|7784.5|7787.8|7783.8|7788.8|7784.8|7787.8|7783.8|0
1684192800000|2023-05-15 23:20:00|7787.7|7783.7|7787.5|7783.5|7788|7784|7787.5|7783.5|0
1684193100000|2023-05-15 23:25:00|7787.4|7783.4|7787.1|7783.1|7788|7784|7787.1|7783.1|0
1684193400000|2023-05-15 23:30:00|7787|7783|7786.3|7782.3|7787.1|7783.1|7786.3|7782.3|0
1684193700000|2023-05-15 23:35:00|7786.2|7782.2|7785.8|7781.8|7786.3|7782.3|7785.3|7781.3|0
1684194000000|2023-05-15 23:40:00|7785.7|7781.7|7785.2|7781.2|7785.8|7781.8|7784.3|7780.3|0
1684194300000|2023-05-15 23:45:00|7785.1|7781.1|7784.8|7780.8|7785.2|7781.2|7784|7780|0
1684194600000|2023-05-15 23:50:00|7784.9|7780.9|7785.6|7781.6|7785.6|7781.6|7784.8|7780.8|0
1684194900000|2023-05-15 23:55:00|7785.5|7781.5|7785.2|7781.2|7785.5|7781.5|7784.3|7780.3|0
1684195200000|2023-05-16 00:00:00|7785.1|7781.1|7781.7|7778.7|7785.2|7781.2|7781.2|7778.2|61
1684195500000|2023-05-16 00:05:00|7781.9|7778.9|7781.7|7778.7|7783.9|7780.9|7781.7|7778.7|30
1684195800000|2023-05-16 00:10:00|7781.9|7778.9|7781.2|7778.2|7782.7|7779.7|7781.2|7778.2|28
1684196100000|2023-05-16 00:15:00|7780.7|7777.7|7779.7|7776.7|7781.9|7778.9|7779.7|7776.7|41
1684196400000|2023-05-16 00:20:00|7779.9|7776.9|7780.9|7777.9|7781.4|7778.4|7779.7|7776.7|31
1684196700000|2023-05-16 00:25:00|7780.7|7777.7|7782.7|7779.7|7782.7|7779.7|7780.7|7777.7|10
1684197000000|2023-05-16 00:30:00|7782.2|7779.2|7781.9|7778.9|7782.7|7779.7|7781.2|7778.2|19
1684197300000|2023-05-16 00:35:00|7782.2|7779.2|7782.2|7779.2|7782.7|7779.7|7781.2|7778.2|13
1684197600000|2023-05-16 00:40:00|7782.4|7779.4|7781.4|7778.4|7782.4|7779.4|7781.4|7778.4|7
1684197900000|2023-05-16 00:45:00|7781.7|7778.7|7781.7|7778.7|7782.2|7779.2|7781.4|7778.4|3
1684198200000|2023-05-16 00:50:00|7781.4|7778.4|7782.9|7779.9|7782.9|7779.9|7781.2|7778.2|9
1684198500000|2023-05-16 00:55:00|7782.7|7779.7|7783.2|7780.2|7783.9|7780.9|7782.4|7779.4|13
1684198800000|2023-05-16 01:00:00|7782.9|7779.9|7781.7|7778.7|7782.9|7779.9|7781.7|7778.7|17
1684199100000|2023-05-16 01:05:00|7781.9|7778.9|7782.4|7779.4|7783.2|7780.2|7781.7|7778.7|18
1684199400000|2023-05-16 01:10:00|7782.2|7779.2|7782.2|7779.2|7782.4|7779.4|7782.2|7779.2|4
1684199700000|2023-05-16 01:15:00|7781.4|7778.4|7780.9|7777.9|7782.2|7779.2|7780.4|7777.4|11
1684200000000|2023-05-16 01:20:00|7781.2|7778.2|7777.9|7774.9|7781.4|7778.4|7777.4|7774.4|62
1684200300000|2023-05-16 01:25:00|7777.7|7774.7|7778.7|7775.7|7778.7|7775.7|7777.4|7774.4|8
1684200600000|2023-05-16 01:30:00|7778.4|7775.4|7777.4|7774.4|7779.2|7776.2|7777.2|7774.2|15
1684200900000|2023-05-16 01:35:00|7777.7|7774.7|7779.7|7776.7|7780.9|7777.9|7777.7|7774.7|14
1684201200000|2023-05-16 01:40:00|7779.4|7776.4|7778.9|7775.9|7779.7|7776.7|7778.4|7775.4|3
1684201500000|2023-05-16 01:45:00|7778.7|7775.7|7779.7|7776.7|7779.9|7776.9|7778.7|7775.7|17
1684201800000|2023-05-16 01:50:00|7779.9|7776.9|7780.7|7777.7|7781.4|7778.4|7779.9|7776.9|16
1684202100000|2023-05-16 01:55:00|7780.9|7777.9|7781.2|7778.2|7781.2|7778.2|7780.4|7777.4|6
1684202400000|2023-05-16 02:00:00|7780.9|7777.9|7776.2|7773.2|7780.9|7777.9|7776.2|7773.2|36
1684202700000|2023-05-16 02:05:00|7776.4|7773.4|7775.9|7772.9|7776.7|7773.7|7775.9|7772.9|11
1684203000000|2023-05-16 02:10:00|7776.2|7773.2|7774.9|7771.9|7776.4|7773.4|7774.4|7771.4|7
1684203300000|2023-05-16 02:15:00|7774.7|7771.7|7776.4|7773.4|7776.9|7773.9|7774.7|7771.7|7
1684203600000|2023-05-16 02:20:00|7776.7|7773.7|7776.9|7773.9|7776.9|7773.9|7775.9|7772.9|7
1684203900000|2023-05-16 02:25:00|7777.2|7774.2|7778.4|7775.4|7778.4|7775.4|7777.2|7774.2|14
1684204200000|2023-05-16 02:30:00|7778.2|7775.2|7777.9|7774.9|7778.9|7775.9|7777.4|7774.4|20
1684204500000|2023-05-16 02:35:00|7777.7|7774.7|7775.4|7772.4|7777.9|7774.9|7775.4|7772.4|10
1684204800000|2023-05-16 02:40:00|7775.7|7772.7|7775.4|7772.4|7776.2|7773.2|7775.4|7772.4|17
1684205100000|2023-05-16 02:45:00|7775.2|7772.2|7776.7|7773.7|7776.7|7773.7|7775.2|7772.2|7
1684205400000|2023-05-16 02:50:00|7776.4|7773.4|7776.4|7773.4|7776.7|7773.7|7776.2|7773.2|14
1684205700000|2023-05-16 02:55:00|7776.2|7773.2|7777.7|7774.7|7777.7|7774.7|7776.2|7773.2|3
1684206000000|2023-05-16 03:00:00|7777.9|7774.9|7777.2|7774.2|7777.9|7774.9|7776.9|7773.9|25
1684206300000|2023-05-16 03:05:00|7777.4|7774.4|7778.7|7775.7|7778.7|7775.7|7777.2|7774.2|7
1684206600000|2023-05-16 03:10:00|7778.2|7775.2|7777.9|7774.9|7778.7|7775.7|7777.7|7774.7|7
1684206900000|2023-05-16 03:15:00|7777.7|7774.7|7777.7|7774.7|7778.7|7775.7|7777.7|7774.7|5
1684207200000|2023-05-16 03:20:00|7777.4|7774.4|7777.4|7774.4|7777.7|7774.7|7776.9|7773.9|5
1684207500000|2023-05-16 03:25:00|7776.9|7773.9|7777.4|7774.4|7777.7|7774.7|7776.9|7773.9|2
1684207800000|2023-05-16 03:30:00|7777.2|7774.2|7777.4|7774.4|7777.4|7774.4|7776.9|7773.9|7
1684208100000|2023-05-16 03:35:00|7777.2|7774.2|7777.7|7774.7|7777.7|7774.7|7776.4|7773.4|18
1684208400000|2023-05-16 03:40:00|7777.4|7774.4|7776.2|7773.2|7777.9|7774.9|7776.2|7773.2|5
1684208700000|2023-05-16 03:45:00|7775.9|7772.9|7776.2|7773.2|7776.4|7773.4|7775.9|7772.9|6
1684209000000|2023-05-16 03:50:00|7775.9|7772.9|7775.2|7772.2|7775.9|7772.9|7775.2|7772.2|16
1684209300000|2023-05-16 03:55:00|7774.9|7771.9|7774.9|7771.9|7775.4|7772.4|7774.7|7771.7|7
1684209600000|2023-05-16 04:00:00|7774.7|7771.7|7774.7|7771.7|7774.7|7771.7|7774.2|7771.2|10
1684209900000|2023-05-16 04:05:00|7774.4|7771.4|7773.9|7770.9|7774.4|7771.4|7773.4|7770.4|7
1684210200000|2023-05-16 04:10:00|7773.7|7770.7|7773.2|7770.2|7773.7|7770.7|7772.9|7769.9|5
1684210500000|2023-05-16 04:15:00|7772.9|7769.9|7772.9|7769.9|7773.4|7770.4|7772.7|7769.7|14
1684210800000|2023-05-16 04:20:00|7773.2|7770.2|7773.4|7770.4|7773.4|7770.4|7773.2|7770.2|5
1684211100000|2023-05-16 04:25:00|7773.2|7770.2|7773.4|7770.4|7774.4|7771.4|7773.2|7770.2|13
1684211400000|2023-05-16 04:30:00|7773.7|7770.7|7774.9|7771.9|7775.4|7772.4|7773.7|7770.7|7
1684211700000|2023-05-16 04:35:00|7775.2|7772.2|7774.9|7771.9|7775.2|7772.2|7774.7|7771.7|2
1684212000000|2023-05-16 04:40:00|7775.2|7772.2|7774.7|7771.7|7775.2|7772.2|7774.2|7771.2|4
1684212300000|2023-05-16 04:45:00|7774.4|7771.4|7774.4|7771.4|7774.7|7771.7|7774.4|7771.4|5
1684212600000|2023-05-16 04:50:00|7774.7|7771.7|7774.9|7771.9|7775.4|7772.4|7774.7|7771.7|13
1684212900000|2023-05-16 04:55:00|7774.7|7771.7|7774.2|7771.2|7774.7|7771.7|7774.2|7771.2|10
1684213200000|2023-05-16 05:00:00|7773.7|7770.7|7772.2|7769.2|7773.7|7770.7|7772.2|7769.2|14
1684213500000|2023-05-16 05:05:00|7772.4|7769.4|7772.2|7769.2|7772.4|7769.4|7771.7|7768.7|9
1684213800000|2023-05-16 05:10:00|7772.4|7769.4|7771.9|7768.9|7772.4|7769.4|7771.7|7768.7|12
1684214100000|2023-05-16 05:15:00|7771.7|7768.7|7771.7|7768.7|7771.7|7768.7|7770.2|7767.2|28
1684214400000|2023-05-16 05:20:00|7770.4|7767.4|7770.4|7767.4|7771.2|7768.2|7769.4|7766.4|19
1684214700000|2023-05-16 05:25:00|7770.2|7767.2|7770.9|7767.9|7771.2|7768.2|7769.7|7766.7|29
1684215000000|2023-05-16 05:30:00|7770.7|7767.7|7769.4|7766.4|7770.7|7767.7|7769.2|7766.2|30
1684215300000|2023-05-16 05:35:00|7769.7|7766.7|7770.2|7767.2|7770.4|7767.4|7768.7|7765.7|55
1684215600000|2023-05-16 05:40:00|7769.9|7766.9|7769.4|7766.4|7769.9|7766.9|7768.7|7765.7|18
1684215900000|2023-05-16 05:45:00|7769.2|7766.2|7770.4|7767.4|7770.4|7767.4|7767.9|7764.9|30
1684216200000|2023-05-16 05:50:00|7769.9|7766.9|7767.2|7764.2|7770.4|7767.4|7767.2|7764.2|20
1684216500000|2023-05-16 05:55:00|7767.7|7764.7|7768.4|7765.4|7768.4|7765.4|7766.2|7763.2|60
1684216800000|2023-05-16 06:00:00|7767.9|7764.9|7765.9|7763.9|7768.4|7766.4|7765.2|7763.2|299
1684217100000|2023-05-16 06:05:00|7765.7|7763.7|7766.2|7764.2|7769.2|7767.2|7765.7|7763.7|233
1684217400000|2023-05-16 06:10:00|7765.7|7763.7|7766.2|7764.2|7766.7|7764.7|7764.2|7762.2|216
1684217700000|2023-05-16 06:15:00|7766.4|7764.4|7768.2|7766.2|7768.7|7766.7|7765.2|7763.2|132
1684218000000|2023-05-16 06:20:00|7767.9|7765.9|7767.2|7765.2|7769.2|7767.2|7766.4|7764.4|158
1684218300000|2023-05-16 06:25:00|7766.9|7764.9|7766.2|7764.2|7768.9|7766.9|7765.7|7763.7|132
1684218600000|2023-05-16 06:30:00|7765.7|7763.7|7770.2|7768.2|7771.2|7769.2|7765.7|7763.7|168
1684218900000|2023-05-16 06:35:00|7770.7|7768.7|7770.7|7768.7|7771.4|7769.4|7769.7|7767.7|166
1684219200000|2023-05-16 06:40:00|7771.2|7769.2|7769.7|7767.7|7771.7|7769.7|7769.4|7767.4|82
1684219500000|2023-05-16 06:45:00|7769.2|7767.2|7771.2|7769.2|7771.7|7769.7|7769.2|7767.2|206
1684219800000|2023-05-16 06:50:00|7771.7|7769.7|7773.4|7771.4|7773.7|7771.7|7769.7|7767.7|415
1684220100000|2023-05-16 06:55:00|7773.7|7771.7|7770.7|7768.7|7775.2|7773.2|7770.4|7768.4|333
1684220400000|2023-05-16 07:00:00|7770.2|7769.2|7772.7|7771.7|7774.7|7773.7|7764.9|7763.9|3145
1684220700000|2023-05-16 07:05:00|7772.2|7771.2|7785.2|7784.2|7786.2|7785.2|7762.7|7761.7|2470
1684221000000|2023-05-16 07:10:00|7785.7|7784.7|7784.2|7783.2|7786.2|7785.2|7780.2|7779.2|1211
1684221300000|2023-05-16 07:15:00|7783.7|7782.7|7780.2|7779.2|7784.4|7783.4|7777.2|7776.2|1026
1684221600000|2023-05-16 07:20:00|7781.2|7780.2|7780.2|7779.2|7782.7|7781.7|7778.9|7777.9|682
1684221900000|2023-05-16 07:25:00|7780.4|7779.4|7781.4|7780.4|7783.4|7782.4|7779.2|7778.2|443
1684222200000|2023-05-16 07:30:00|7781.7|7780.7|7789.2|7788.2|7789.9|7788.9|7781.7|7780.7|634
1684222500000|2023-05-16 07:35:00|7789.4|7788.4|7792.7|7791.7|7794.9|7793.9|7789.4|7788.4|685
1684222800000|2023-05-16 07:40:00|7792.1|7791.1|7791.8|7790.8|7794.6|7793.6|7790.6|7789.6|603
1684223100000|2023-05-16 07:45:00|7792.1|7791.1|7796.8|7795.8|7797.1|7796.1|7790.8|7789.8|540
1684223400000|2023-05-16 07:50:00|7797.1|7796.1|7800.6|7799.6|7806.6|7805.6|7796.6|7795.6|1301
1684223700000|2023-05-16 07:55:00|7800.1|7799.1|7793.6|7792.6|7801.1|7800.1|7791.6|7790.6|404
1684224000000|2023-05-16 08:00:00|7794.8|7793.8|7789.1|7788.1|7795.6|7794.6|7788.1|7787.1|633
1684224300000|2023-05-16 08:05:00|7788.8|7787.8|7788.1|7787.1|7789.1|7788.1|7784.3|7783.3|535
1684224600000|2023-05-16 08:10:00|7787.8|7786.8|7792.1|7791.1|7792.8|7791.8|7787.1|7786.1|375
1684224900000|2023-05-16 08:15:00|7791.6|7790.6|7794.6|7793.6|7794.8|7793.8|7790.6|7789.6|259
1684225200000|2023-05-16 08:20:00|7794.8|7793.8|7795.6|7794.6|7798.1|7797.1|7794.6|7793.6|231
1684225500000|2023-05-16 08:25:00|7796.1|7795.1|7796.1|7795.1|7796.6|7795.6|7793.1|7792.1|271
1684225800000|2023-05-16 08:30:00|7796.6|7795.6|7795.1|7794.1|7799.1|7798.1|7794.1|7793.1|515
1684226100000|2023-05-16 08:35:00|7794.8|7793.8|7789.6|7788.6|7795.1|7794.1|7788.6|7787.6|378
1684226400000|2023-05-16 08:40:00|7789.8|7788.8|7790.3|7789.3|7794.1|7793.1|7788.6|7787.6|452
1684226700000|2023-05-16 08:45:00|7790.6|7789.6|7788.3|7787.3|7791.1|7790.1|7787.1|7786.1|270
1684227000000|2023-05-16 08:50:00|7788.6|7787.6|7790.6|7789.6|7791.1|7790.1|7787.6|7786.6|287
1684227300000|2023-05-16 08:55:00|7790.8|7789.8|7790.6|7789.6|7791.8|7790.8|7788.6|7787.6|260
1684227600000|2023-05-16 09:00:00|7790.8|7789.8|7793.1|7792.1|7794.6|7793.6|7789.6|7788.6|369
1684227900000|2023-05-16 09:05:00|7793.3|7792.3|7789.1|7788.1|7793.6|7792.6|7789.1|7788.1|379
1684228200000|2023-05-16 09:10:00|7789.3|7788.3|7789.3|7788.3|7791.1|7790.1|7788.8|7787.8|189
1684228500000|2023-05-16 09:15:00|7789.6|7788.6|7785.3|7784.3|7791.3|7790.3|7785.1|7784.1|497
1684228800000|2023-05-16 09:20:00|7785.6|7784.6|7777.6|7776.6|7786.1|7785.1|7775.1|7774.1|880
1684229100000|2023-05-16 09:25:00|7777.8|7776.8|7782.6|7781.6|7783.6|7782.6|7777.6|7776.6|343
1684229400000|2023-05-16 09:30:00|7782.1|7781.1|7783.1|7782.1|7784.6|7783.6|7781.6|7780.6|375
1684229700000|2023-05-16 09:35:00|7783.3|7782.3|7782.6|7781.6|7786.6|7785.6|7781.8|7780.8|357
1684230000000|2023-05-16 09:40:00|7782.8|7781.8|7781.6|7780.6|7784.1|7783.1|7781.1|7780.1|304
1684230300000|2023-05-16 09:45:00|7782.1|7781.1|7779.1|7778.1|7782.3|7781.3|7778.1|7777.1|232
1684230600000|2023-05-16 09:50:00|7778.8|7777.8|7779.6|7778.6|7781.3|7780.3|7778.3|7777.3|232
1684230900000|2023-05-16 09:55:00|7780.1|7779.1|7781.3|7780.3|7782.1|7781.1|7778.6|7777.6|397
1684231200000|2023-05-16 10:00:00|7781.6|7780.6|7777.3|7776.3|7781.6|7780.6|7775.6|7774.6|349
1684231500000|2023-05-16 10:05:00|7777.6|7776.6|7779.6|7778.6|7779.6|7778.6|7777.3|7776.3|191
1684231800000|2023-05-16 10:10:00|7779.8|7778.8|7780.6|7779.6|7782.3|7781.3|7778.6|7777.6|307
1684232100000|2023-05-16 10:15:00|7780.8|7779.8|7781.1|7780.1|7781.8|7780.8|7778.6|7777.6|452
1684232400000|2023-05-16 10:20:00|7780.8|7779.8|7784.1|7783.1|7784.6|7783.6|7780.1|7779.1|258
1684232700000|2023-05-16 10:25:00|7784.3|7783.3|7784.8|7783.8|7785.1|7784.1|7783.1|7782.1|193
1684233000000|2023-05-16 10:30:00|7785.1|7784.1|7786.1|7785.1|7786.6|7785.6|7783.6|7782.6|307
1684233300000|2023-05-16 10:35:00|7786.3|7785.3|7785.6|7784.6|7787.1|7786.1|7784.8|7783.8|255
1684233600000|2023-05-16 10:40:00|7786.1|7785.1|7784.1|7783.1|7786.6|7785.6|7783.6|7782.6|177
1684233900000|2023-05-16 10:45:00|7783.8|7782.8|7782.6|7781.6|7784.1|7783.1|7782.1|7781.1|326
1684234200000|2023-05-16 10:50:00|7782.8|7781.8|7784.8|7783.8|7784.8|7783.8|7781.6|7780.6|421
1684234500000|2023-05-16 10:55:00|7785.1|7784.1|7788.1|7787.1|7789.6|7788.6|7785.1|7784.1|895
1684234800000|2023-05-16 11:00:00|7788.6|7787.6|7787.1|7786.1|7789.3|7788.3|7786.1|7785.1|441
1684235100000|2023-05-16 11:05:00|7786.8|7785.8|7786.6|7785.6|7787.6|7786.6|7785.1|7784.1|299
1684235400000|2023-05-16 11:10:00|7787.1|7786.1|7783.1|7782.1|7787.1|7786.1|7783.1|7782.1|345
1684235700000|2023-05-16 11:15:00|7783.6|7782.6|7780.1|7779.1|7783.6|7782.6|7779.6|7778.6|325
1684236000000|2023-05-16 11:20:00|7779.8|7778.8|7777.8|7776.8|7781.6|7780.6|7777.6|7776.6|415
1684236300000|2023-05-16 11:25:00|7777.6|7776.6|7780.6|7779.6|7780.8|7779.8|7777.1|7776.1|228
1684236600000|2023-05-16 11:30:00|7780.8|7779.8|7778.6|7777.6|7781.3|7780.3|7778.1|7777.1|260
1684236900000|2023-05-16 11:35:00|7778.8|7777.8|7778.3|7777.3|7780.6|7779.6|7778.1|7777.1|301
1684237200000|2023-05-16 11:40:00|7778.1|7777.1|7778.1|7777.1|7780.3|7779.3|7777.8|7776.8|316
1684237500000|2023-05-16 11:45:00|7777.6|7776.6|7775.6|7774.6|7777.6|7776.6|7775.1|7774.1|303
1684237800000|2023-05-16 11:50:00|7775.8|7774.8|7776.1|7775.1|7777.1|7776.1|7775.1|7774.1|369
1684238100000|2023-05-16 11:55:00|7776.6|7775.6|7777|7776|7777.5|7776.5|7775.1|7774.1|222
1684238400000|2023-05-16 12:00:00|7776.7|7775.7|7778.5|7777.5|7779|7778|7776|7775|496
1684238700000|2023-05-16 12:05:00|7778.7|7777.7|7779|7778|7779|7778|7777.5|7776.5|352
1684239000000|2023-05-16 12:10:00|7778.7|7777.7|7782.5|7781.5|7783|7782|7778.7|7777.7|389
1684239300000|2023-05-16 12:15:00|7782.7|7781.7|7781.5|7780.5|7783|7782|7780|7779|260
1684239600000|2023-05-16 12:20:00|7781.2|7780.2|7780.5|7779.5|7782|7781|7780|7779|238
1684239900000|2023-05-16 12:25:00|7780.2|7779.2|7778.5|7777.5|7781.5|7780.5|7778.5|7777.5|258
1684240200000|2023-05-16 12:30:00|7780|7779|7783|7782|7786|7785|7777|7776|1044
1684240500000|2023-05-16 12:35:00|7782.5|7781.5|7781.7|7780.7|7784|7783|7780.5|7779.5|427
1684240800000|2023-05-16 12:40:00|7782|7781|7782.7|7781.7|7783.5|7782.5|7779.5|7778.5|171
1684241100000|2023-05-16 12:45:00|7783|7782|7780|7779|7783|7782|7780|7779|265
1684241400000|2023-05-16 12:50:00|7779.7|7778.7|7778.5|7777.5|7781|7780|7777|7776|432
1684241700000|2023-05-16 12:55:00|7778.2|7777.2|7776.7|7775.7|7779.5|7778.5|7776.5|7775.5|227
1684242000000|2023-05-16 13:00:00|7777|7776|7774.5|7773.5|7778.2|7777.2|7774.5|7773.5|422
1684242300000|2023-05-16 13:05:00|7774.7|7773.7|7774|7773|7776.5|7775.5|7773.5|7772.5|261
1684242600000|2023-05-16 13:10:00|7774.2|7773.2|7773|7772|7775.7|7774.7|7773|7772|317
1684242900000|2023-05-16 13:15:00|7772.7|7771.7|7768.7|7767.7|7773|7772|7768.5|7767.5|542
1684243200000|2023-05-16 13:20:00|7769|7768|7764.7|7763.7|7770.5|7769.5|7764.5|7763.5|431
1684243500000|2023-05-16 13:25:00|7765|7764|7763|7762|7765.5|7764.5|7763|7762|707
1684243800000|2023-05-16 13:30:00|7763.5|7762.5|7762.5|7761.5|7766.5|7765.5|7761.5|7760.5|1028
1684244100000|2023-05-16 13:35:00|7763|7762|7758|7757|7764|7763|7757.2|7756.2|727
1684244400000|2023-05-16 13:40:00|7757.7|7756.7|7759|7758|7764|7763|7757.5|7756.5|987
1684244700000|2023-05-16 13:45:00|7759.5|7758.5|7753.5|7752.5|7760.2|7759.2|7752.5|7751.5|830
1684245000000|2023-05-16 13:50:00|7754.2|7753.2|7750.5|7749.5|7755|7754|7747|7746|1591
1684245300000|2023-05-16 13:55:00|7751|7750|7747|7746|7751|7750|7745.2|7744.2|883
1684245600000|2023-05-16 14:00:00|7746.7|7745.7|7744.7|7743.7|7747.2|7746.2|7741.7|7740.7|1108
1684245900000|2023-05-16 14:05:00|7745|7744|7748.2|7747.2|7752|7751|7744|7743|945
1684246200000|2023-05-16 14:10:00|7748.6|7747.6|7742.4|7741.4|7749.4|7748.4|7740.9|7739.9|1060
1684246500000|2023-05-16 14:15:00|7741.9|7740.9|7748.4|7747.4|7750.4|7749.4|7741.9|7740.9|872
1684246800000|2023-05-16 14:20:00|7748.6|7747.6|7746.9|7745.9|7749.9|7748.9|7744.9|7743.9|544
1684247100000|2023-05-16 14:25:00|7747.1|7746.1|7752.6|7751.6|7753.1|7752.1|7745.9|7744.9|628
1684247400000|2023-05-16 14:30:00|7752.4|7751.4|7749.4|7748.4|7753.1|7752.1|7747.9|7746.9|802
1684247700000|2023-05-16 14:35:00|7749.1|7748.1|7745.6|7744.6|7749.4|7748.4|7743.4|7742.4|735
1684248000000|2023-05-16 14:40:00|7745.4|7744.4|7746.9|7745.9|7746.9|7745.9|7742.1|7741.1|493
1684248300000|2023-05-16 14:45:00|7746.6|7745.6|7746.4|7745.4|7748.6|7747.6|7745.4|7744.4|837
1684248600000|2023-05-16 14:50:00|7746.6|7745.6|7747.4|7746.4|7749.6|7748.6|7745.9|7744.9|720
1684248900000|2023-05-16 14:55:00|7747.1|7746.1|7746.1|7745.1|7748.1|7747.1|7744.4|7743.4|855
1684249200000|2023-05-16 15:00:00|7745.9|7744.9|7746.4|7745.4|7747.4|7746.4|7744.4|7743.4|728
1684249500000|2023-05-16 15:05:00|7746.1|7745.1|7745.9|7744.9|7748.4|7747.4|7743.9|7742.9|702
1684249800000|2023-05-16 15:10:00|7745.6|7744.6|7745.9|7744.9|7750.1|7749.1|7744.9|7743.9|771
1684250100000|2023-05-16 15:15:00|7746.4|7745.4|7748.6|7747.6|7748.9|7747.9|7745.1|7744.1|527
1684250400000|2023-05-16 15:20:00|7748.4|7747.4|7749.4|7748.4|7749.6|7748.6|7745.4|7744.4|1057
1684250700000|2023-05-16 15:25:00|7749.6|7748.6|7752.4|7750.4|7752.9|7751.6|7749.6|7748.6|2657
1684251000000|2023-05-16 15:30:00|7752.6|7750.6|7751.4|7749.4|7754.4|7752.4|7747.9|7745.9|6622
1684251300000|2023-05-16 15:35:00|7751.9|7749.9|7742.9|7740.9|7751.9|7749.9|7741.9|7739.9|1834
1684251600000|2023-05-16 15:40:00|7743.1|7741.1|7744.9|7742.9|7745.4|7743.4|7740.4|7738.4|1041
1684251900000|2023-05-16 15:45:00|7744.6|7742.6|7749.4|7747.4|7749.9|7747.9|7743.9|7741.9|335
1684252200000|2023-05-16 15:50:00|7749.1|7747.1|7750.9|7748.9|7751.9|7749.9|7747.9|7745.9|691
1684252500000|2023-05-16 15:55:00|7751.1|7749.1|7749.9|7747.9|7751.4|7749.4|7746.9|7744.9|180
1684252800000|2023-05-16 16:00:00|7749.6|7747.6|7747.4|7745.4|7750.4|7748.4|7747.4|7745.4|322
1684253100000|2023-05-16 16:05:00|7746.9|7744.9|7747.4|7745.4|7748.1|7746.1|7745.9|7743.9|219
1684253400000|2023-05-16 16:10:00|7746.9|7744.9|7748.6|7746.6|7748.9|7746.9|7746.9|7744.9|117
1684253700000|2023-05-16 16:15:00|7748.9|7746.9|7746.1|7744.1|7749.6|7747.6|7745.9|7743.9|95
1684254000000|2023-05-16 16:20:00|7745.9|7743.9|7746.4|7744.4|7746.6|7744.6|7744.4|7742.4|113
1684254300000|2023-05-16 16:25:00|7745.9|7743.9|7747.4|7745.4|7747.6|7745.6|7745.9|7743.9|167
1684254600000|2023-05-16 16:30:00|7747.6|7745.6|7748.4|7746.4|7749.4|7747.4|7746.9|7744.9|196
1684254900000|2023-05-16 16:35:00|7748.6|7746.6|7752.4|7750.4|7752.4|7750.4|7748.4|7746.4|130
1684255200000|2023-05-16 16:40:00|7752.6|7750.6|7750.9|7748.9|7754.9|7752.9|7750.9|7748.9|83
1684255500000|2023-05-16 16:45:00|7751.1|7749.1|7752.4|7750.4|7752.4|7750.4|7749.4|7747.4|352
1684255800000|2023-05-16 16:50:00|7752.1|7750.1|7753.4|7751.4|7753.6|7751.6|7751.9|7749.9|131
1684256100000|2023-05-16 16:55:00|7753.6|7751.6|7753.4|7751.4|7753.9|7751.9|7752.6|7750.6|86
1684256400000|2023-05-16 17:00:00|7753.6|7751.6|7750.9|7748.9|7754.4|7752.4|7750.9|7748.9|82
1684256700000|2023-05-16 17:05:00|7750.6|7748.6|7751.9|7749.9|7752.9|7750.9|7750.1|7748.1|62
1684257000000|2023-05-16 17:10:00|7751.6|7749.6|7750.9|7748.9|7752.4|7750.4|7750.1|7748.1|59
1684257300000|2023-05-16 17:15:00|7750.6|7748.6|7749.4|7747.4|7751.4|7749.4|7748.9|7746.9|25
1684257600000|2023-05-16 17:20:00|7749.6|7747.6|7747.9|7745.9|7749.9|7747.9|7747.4|7745.4|71
1684257900000|2023-05-16 17:25:00|7748.1|7746.1|7746.6|7744.6|7749.4|7747.4|7745.6|7743.6|141
1684258200000|2023-05-16 17:30:00|7746.9|7744.9|7745.1|7743.1|7747.4|7745.4|7744.9|7742.9|143
1684258500000|2023-05-16 17:35:00|7745.4|7743.4|7742.1|7740.1|7745.4|7743.4|7741.9|7739.9|144
1684258800000|2023-05-16 17:40:00|7741.9|7739.9|7740.6|7738.6|7741.9|7739.9|7740.4|7738.4|91
1684259100000|2023-05-16 17:45:00|7740.4|7738.4|7742.9|7740.9|7743.4|7741.4|7739.9|7737.9|78
1684259400000|2023-05-16 17:50:00|7742.6|7740.6|7743.9|7741.9|7744.1|7742.1|7742.4|7740.4|29
1684259700000|2023-05-16 17:55:00|7744.1|7742.1|7745.4|7743.4|7745.9|7743.9|7743.4|7741.4|38
1684260000000|2023-05-16 18:00:00|7745.6|7743.6|7742.1|7740.1|7746.4|7744.4|7741.9|7739.9|85
1684260300000|2023-05-16 18:05:00|7742.4|7740.4|7740.9|7738.9|7742.4|7740.4|7739.4|7737.4|90
1684260600000|2023-05-16 18:10:00|7740.6|7738.6|7739.6|7737.6|7741.4|7739.4|7739.4|7737.4|117
1684260900000|2023-05-16 18:15:00|7739.9|7737.9|7739.6|7737.6|7739.9|7737.9|7738.4|7736.4|89
1684261200000|2023-05-16 18:20:00|7739.9|7737.9|7739.4|7737.4|7739.9|7737.9|7737.9|7735.9|145
1684261500000|2023-05-16 18:25:00|7739.1|7737.1|7740.9|7738.9|7740.9|7738.9|7738.9|7736.9|42
1684261800000|2023-05-16 18:30:00|7740.4|7738.4|7742.4|7740.4|7742.4|7740.4|7739.4|7737.4|139
1684262100000|2023-05-16 18:35:00|7742.1|7740.1|7741.4|7739.4|7742.1|7740.1|7738.9|7736.9|44
1684262400000|2023-05-16 18:40:00|7741.6|7739.6|7741.9|7739.9|7742.4|7740.4|7741.4|7739.4|38
1684262700000|2023-05-16 18:45:00|7742.1|7740.1|7742.4|7740.4|7742.6|7740.6|7740.4|7738.4|128
1684263000000|2023-05-16 18:50:00|7742.9|7740.9|7742.4|7740.4|7743.9|7741.9|7742.4|7740.4|186
1684263300000|2023-05-16 18:55:00|7742.6|7740.6|7742.4|7740.4|7743.4|7741.4|7741.4|7739.4|84
1684263600000|2023-05-16 19:00:00|7742.1|7740.1|7741.4|7739.4|7742.9|7740.9|7740.4|7738.4|78
1684263900000|2023-05-16 19:05:00|7740.9|7738.9|7738.4|7736.4|7741.1|7739.1|7738.4|7736.4|78
1684264200000|2023-05-16 19:10:00|7738.6|7736.6|7739.9|7737.9|7741.4|7739.4|7738.4|7736.4|52
1684264500000|2023-05-16 19:15:00|7739.4|7737.4|7739.4|7737.4|7740.9|7738.9|7738.4|7736.4|56
1684264800000|2023-05-16 19:20:00|7738.9|7736.9|7740.1|7738.1|7740.4|7738.4|7738.4|7736.4|49
1684265100000|2023-05-16 19:25:00|7739.9|7737.9|7739.9|7737.9|7741.4|7739.4|7739.4|7737.4|70
1684265400000|2023-05-16 19:30:00|7739.6|7737.6|7740.4|7738.4|7741.9|7739.9|7739.6|7737.6|87
1684265700000|2023-05-16 19:35:00|7740.6|7738.6|7739.9|7737.9|7740.9|7738.9|7739.4|7737.4|87
1684266000000|2023-05-16 19:40:00|7740.1|7738.1|7739.4|7737.4|7740.9|7738.9|7738.9|7736.9|104
1684266300000|2023-05-16 19:45:00|7739.1|7737.1|7735.9|7733.9|7739.1|7737.1|7735.4|7733.4|289
1684266600000|2023-05-16 19:50:00|7735.6|7733.6|7730.1|7728.1|7735.9|7733.9|7729.9|7727.9|326
1684266900000|2023-05-16 19:55:00|7729.9|7727.9|7733.2|7729.2|7733.4|7730.4|7728.4|7726.4|720
1684267200000|2023-05-16 20:00:00|7732.9|7728.9|7734.4|7730.4|7736.4|7732.4|7730.2|7726.2|0
1684267500000|2023-05-16 20:05:00|7734.3|7730.3|7740.6|7736.6|7741.5|7737.5|7733.8|7729.8|0
1684267800000|2023-05-16 20:10:00|7740.7|7736.7|7741.6|7737.6|7743|7739|7739.4|7735.4|0
1684268100000|2023-05-16 20:15:00|7741.5|7737.5|7739.9|7735.9|7741.5|7737.5|7736.3|7732.3|0
1684268400000|2023-05-16 20:20:00|7740|7736|7741.2|7737.2|7741.2|7737.2|7738.6|7734.6|0
1684268700000|2023-05-16 20:25:00|7741.1|7737.1|7744.3|7740.3|7745.8|7741.8|7739.5|7735.5|0
1684269000000|2023-05-16 20:30:00|7744.4|7740.4|7746.4|7742.4|7747.3|7743.3|7744.3|7740.3|0
1684269300000|2023-05-16 20:35:00|7746.6|7742.6|7745.4|7741.4|7747.2|7743.2|7745.4|7741.4|0
1684269600000|2023-05-16 20:40:00|7745.6|7741.6|7747.4|7743.4|7747.9|7743.9|7744.1|7740.1|0
1684269900000|2023-05-16 20:45:00|7747.3|7743.3|7746.6|7742.6|7747.3|7743.3|7745.3|7741.3|0
1684270200000|2023-05-16 20:50:00|7746.5|7742.5|7742.3|7738.3|7746.6|7742.6|7742.3|7738.3|0
1684270500000|2023-05-16 20:55:00|7742.4|7738.4|7741|7737|7743.1|7739.1|7740.1|7736.1|0
1684270800000|2023-05-16 21:00:00|7741.2|7737.2|7741.8|7737.8|7742.1|7738.1|7741.2|7737.2|0
1684271100000|2023-05-16 21:05:00|7741.9|7737.9|7741.1|7737.1|7741.9|7737.9|7741.1|7737.1|0
1684271400000|2023-05-16 21:10:00|7741.2|7737.2|7741|7737|7741.7|7737.7|7740.1|7736.1|0
1684271700000|2023-05-16 21:15:00|7740.9|7736.9|7740.6|7736.6|7740.9|7736.9|7740.4|7736.4|0
1684272000000|2023-05-16 21:20:00|7740.7|7736.7|7741.1|7737.1|7741.6|7737.6|7740.5|7736.5|0
1684272300000|2023-05-16 21:25:00|7741.3|7737.3|7742|7738|7742|7738|7740.8|7736.8|0
1684272600000|2023-05-16 21:30:00|7741.9|7737.9|7741.9|7737.9|7741.9|7737.9|7741.9|7737.9|0
1684272900000|2023-05-16 21:35:00|7741.7|7737.7|7741.7|7737.7|7742.2|7738.2|7741.7|7737.7|0
1684273200000|2023-05-16 21:40:00|7741.6|7737.6|7740.9|7736.9|7741.6|7737.6|7740.9|7736.9|0
1684273500000|2023-05-16 21:45:00|7740.8|7736.8|7740|7736|7741|7737|7739.6|7735.6|0
1684273800000|2023-05-16 21:50:00|7739.8|7735.8|7737.1|7733.1|7740|7736|7737.1|7733.1|0
1684274100000|2023-05-16 21:55:00|7736.9|7732.9|7737.7|7733.7|7738|7734|7736.1|7732.1|0
1684274400000|2023-05-16 22:00:00|7738|7734|7740.7|7736.7|7741.7|7737.7|7737.5|7733.5|0
1684274700000|2023-05-16 22:05:00|7740.8|7736.8|7742.4|7738.4|7742.7|7738.7|7740.6|7736.6|0
1684275000000|2023-05-16 22:10:00|7742.3|7738.3|7742.1|7738.1|7742.4|7738.4|7741.4|7737.4|0
1684275300000|2023-05-16 22:15:00|7742|7738|7741.9|7737.9|7742.4|7738.4|7741.6|7737.6|0
1684275600000|2023-05-16 22:20:00|7742.1|7738.1|7738.5|7734.5|7742.7|7738.7|7738.2|7734.2|0
1684275900000|2023-05-16 22:25:00|7738.6|7734.6|7737.2|7733.2|7739|7735|7736.4|7732.4|0
1684276200000|2023-05-16 22:30:00|7737.4|7733.4|7737.7|7733.7|7738.2|7734.2|7735.1|7731.1|0
1684276500000|2023-05-16 22:35:00|7737.8|7733.8|7736.9|7732.9|7738.3|7734.3|7735.6|7731.6|0
1684276800000|2023-05-16 22:40:00|7737|7733|7735|7731|7737.3|7733.3|7735|7731|0
1684277100000|2023-05-16 22:45:00|7735.1|7731.1|7737.3|7733.3|7738.1|7734.1|7735.1|7731.1|0
1684277400000|2023-05-16 22:50:00|7737.4|7733.4|7738.3|7734.3|7738.6|7734.6|7737.4|7733.4|0
1684277700000|2023-05-16 22:55:00|7738.2|7734.2|7740.7|7736.7|7740.7|7736.7|7738.1|7734.1|0
1684278000000|2023-05-16 23:00:00|7740.6|7736.6|7739.7|7735.7|7741.5|7737.5|7739.7|7735.7|0
1684278300000|2023-05-16 23:05:00|7739.6|7735.6|7740.2|7736.2|7740.8|7736.8|7739.4|7735.4|0
1684278600000|2023-05-16 23:10:00|7740.4|7736.4|7742|7738|7742.1|7738.1|7740.4|7736.4|0
1684278900000|2023-05-16 23:15:00|7741.9|7737.9|7742.3|7738.3|7742.3|7738.3|7741|7737|0
1684279200000|2023-05-16 23:20:00|7742.2|7738.2|7743.1|7739.1|7743.1|7739.1|7741.9|7737.9|0
1684279500000|2023-05-16 23:25:00|7743|7739|7744.1|7740.1|7744.1|7740.1|7742.3|7738.3|0
1684279800000|2023-05-16 23:30:00|7744|7740|7744.4|7740.4|7744.4|7740.4|7743.1|7739.1|0
1684280100000|2023-05-16 23:35:00|7744.2|7740.2|7744.1|7740.1|7744.4|7740.4|7743.6|7739.6|0
1684280400000|2023-05-16 23:40:00|7744|7740|7743.1|7739.1|7744|7740|7742.8|7738.8|0
1684280700000|2023-05-16 23:45:00|7742.9|7738.9|7742.8|7738.8|7743.6|7739.6|7742.3|7738.3|0
1684281000000|2023-05-16 23:50:00|7742.7|7738.7|7742.8|7738.8|7743.1|7739.1|7740.7|7736.7|0
1684281300000|2023-05-16 23:55:00|7742.9|7738.9|7741.6|7737.6|7743.1|7739.1|7741.3|7737.3|0
1684281600000|2023-05-17 00:00:00|7741.9|7737.9|7732.4|7729.4|7742.9|7738.9|7732.1|7729.1|111
1684281900000|2023-05-17 00:05:00|7732.1|7729.1|7732.4|7729.4|7733.4|7730.4|7732.1|7729.1|61
1684282200000|2023-05-17 00:10:00|7732.1|7729.1|7732.9|7729.9|7733.6|7730.6|7731.6|7728.6|46
1684282500000|2023-05-17 00:15:00|7732.4|7729.4|7734.4|7731.4|7734.6|7731.6|7732.1|7729.1|56
1684282800000|2023-05-17 00:20:00|7734.1|7731.1|7736.1|7733.1|7736.1|7733.1|7733.9|7730.9|29
1684283100000|2023-05-17 00:25:00|7736.4|7733.4|7734.6|7731.6|7736.6|7733.6|7733.9|7730.9|10
1684283400000|2023-05-17 00:30:00|7734.4|7731.4|7733.9|7730.9|7736.4|7733.4|7732.9|7729.9|23
1684283700000|2023-05-17 00:35:00|7733.6|7730.6|7734.6|7731.6|7735.4|7732.4|7733.6|7730.6|52
1684284000000|2023-05-17 00:40:00|7734.4|7731.4|7733.4|7730.4|7734.4|7731.4|7732.1|7729.1|34
1684284300000|2023-05-17 00:45:00|7733.1|7730.1|7732.1|7729.1|7733.1|7730.1|7730.6|7727.6|43
1684284600000|2023-05-17 00:50:00|7732.4|7729.4|7735.1|7732.1|7735.1|7732.1|7732.4|7729.4|15
1684284900000|2023-05-17 00:55:00|7734.9|7731.9|7734.9|7731.9|7736.1|7733.1|7734.1|7731.1|35
1684285200000|2023-05-17 01:00:00|7735.1|7732.1|7735.6|7732.6|7736.1|7733.1|7735.1|7732.1|31
1684285500000|2023-05-17 01:05:00|7735.4|7732.4|7737.4|7734.4|7737.4|7734.4|7735.4|7732.4|58
1684285800000|2023-05-17 01:10:00|7737.1|7734.1|7737.1|7734.1|7738.6|7735.6|7736.4|7733.4|11
1684286100000|2023-05-17 01:15:00|7736.9|7733.9|7736.9|7733.9|7738.6|7735.6|7736.9|7733.9|20
1684286400000|2023-05-17 01:20:00|7737.1|7734.1|7738.1|7735.1|7738.6|7735.6|7737.1|7734.1|9
1684286700000|2023-05-17 01:25:00|7738.4|7735.4|7738.1|7735.1|7739.1|7736.1|7737.6|7734.6|11
1684287000000|2023-05-17 01:30:00|7737.9|7734.9|7735.6|7732.6|7738.6|7735.6|7735.6|7732.6|30
1684287300000|2023-05-17 01:35:00|7735.9|7732.9|7736.1|7733.1|7737.1|7734.1|7735.1|7732.1|10
1684287600000|2023-05-17 01:40:00|7735.9|7732.9|7735.6|7732.6|7736.1|7733.1|7735.1|7732.1|5
1684287900000|2023-05-17 01:45:00|7736.1|7733.1|7736.6|7733.6|7736.6|7733.6|7735.6|7732.6|8
1684288200000|2023-05-17 01:50:00|7736.9|7733.9|7738.4|7735.4|7738.4|7735.4|7736.4|7733.4|12
1684288500000|2023-05-17 01:55:00|7738.6|7735.6|7739.1|7736.1|7739.4|7736.4|7738.1|7735.1|16
1684288800000|2023-05-17 02:00:00|7739.4|7736.4|7739.6|7736.6|7739.6|7736.6|7738.1|7735.1|29
1684289100000|2023-05-17 02:05:00|7739.4|7736.4|7740.6|7737.6|7740.6|7737.6|7739.4|7736.4|1
1684289400000|2023-05-17 02:10:00|7740.9|7737.9|7741.1|7738.1|7741.9|7738.9|7740.9|7737.9|25
1684289700000|2023-05-17 02:15:00|7741.4|7738.4|7741.1|7738.1|7741.4|7738.4|7740.6|7737.6|11
1684290000000|2023-05-17 02:20:00|7741.4|7738.4|7740.1|7737.1|7741.6|7738.6|7740.1|7737.1|30
1684290300000|2023-05-17 02:25:00|7739.6|7736.6|7740.4|7737.4|7741.1|7738.1|7739.6|7736.6|8
1684290600000|2023-05-17 02:30:00|7741.1|7738.1|7741.6|7738.6|7742.4|7739.4|7741.1|7738.1|23
1684290900000|2023-05-17 02:35:00|7741.9|7738.9|7741.6|7738.6|7742.6|7739.6|7741.1|7738.1|5
1684291200000|2023-05-17 02:40:00|7741.4|7738.4|7740.4|7737.4|7741.6|7738.6|7739.9|7736.9|3
1684291500000|2023-05-17 02:45:00|7740.6|7737.6|7742.1|7739.1|7743.1|7740.1|7740.1|7737.1|7
1684291800000|2023-05-17 02:50:00|7742.6|7739.6|7744.1|7741.1|7744.1|7741.1|7742.6|7739.6|15
1684292100000|2023-05-17 02:55:00|7744.4|7741.4|7743.4|7740.4|7744.6|7741.6|7742.4|7739.4|5
1684292400000|2023-05-17 03:00:00|7743.1|7740.1|7741.6|7738.6|7743.4|7740.4|7741.1|7738.1|7
1684292700000|2023-05-17 03:05:00|7741.4|7738.4|7741.4|7738.4|7741.6|7738.6|7740.9|7737.9|7
1684293000000|2023-05-17 03:10:00|7741.1|7738.1|7741.1|7738.1|7742.1|7739.1|7740.6|7737.6|7
1684293300000|2023-05-17 03:15:00|7741.4|7738.4|7740.6|7737.6|7741.4|7738.4|7740.4|7737.4|4
1684293600000|2023-05-17 03:20:00|7740.9|7737.9|7741.1|7738.1|7741.6|7738.6|7740.4|7737.4|1
1684293900000|2023-05-17 03:25:00|7741.4|7738.4|7741.1|7738.1|7741.6|7738.6|7740.9|7737.9|1
1684294200000|2023-05-17 03:30:00|7740.9|7737.9|7740.1|7737.1|7741.1|7738.1|7739.9|7736.9|18
1684294500000|2023-05-17 03:35:00|7739.9|7736.9|7739.6|7736.6|7740.1|7737.1|7739.1|7736.1|8
1684294800000|2023-05-17 03:40:00|7739.1|7736.1|7738.9|7735.9|7739.1|7736.1|7738.4|7735.4|6
1684295100000|2023-05-17 03:45:00|7739.1|7736.1|7738.6|7735.6|7739.6|7736.6|7738.6|7735.6|5
1684295400000|2023-05-17 03:50:00|7738.4|7735.4|7737.6|7734.6|7738.9|7735.9|7737.6|7734.6|7
1684295700000|2023-05-17 03:55:00|7737.4|7734.4|7737.6|7734.6|7738.1|7735.1|7736.9|7733.9|17
1684296000000|2023-05-17 04:00:00|7737.4|7734.4|7737.9|7734.9|7738.4|7735.4|7737.4|7734.4|8
1684296300000|2023-05-17 04:05:00|7738.4|7735.4|7738.4|7735.4|7738.9|7735.9|7738.4|7735.4|12
1684296600000|2023-05-17 04:10:00|7738.1|7735.1|7737.1|7734.1|7738.4|7735.4|7737.1|7734.1|5
1684296900000|2023-05-17 04:15:00|7736.9|7733.9|7737.6|7734.6|7737.6|7734.6|7736.9|7733.9|5
1684297200000|2023-05-17 04:20:00|7737.4|7734.4|7738.9|7735.9|7739.1|7736.1|7737.4|7734.4|10
1684297500000|2023-05-17 04:25:00|7739.1|7736.1|7739.9|7736.9|7739.9|7736.9|7738.9|7735.9|4
1684297800000|2023-05-17 04:30:00|7739.6|7736.6|7739.6|7736.6|7739.6|7736.6|7738.6|7735.6|17
1684298100000|2023-05-17 04:35:00|7739.4|7736.4|7739.1|7736.1|7739.6|7736.6|7738.6|7735.6|13
1684298400000|2023-05-17 04:40:00|7738.9|7735.9|7740.4|7737.4|7740.4|7737.4|7738.9|7735.9|7
1684298700000|2023-05-17 04:45:00|7740.6|7737.6|7739.6|7736.6|7740.6|7737.6|7739.6|7736.6|34
1684299000000|2023-05-17 04:50:00|7739.4|7736.4|7739.1|7736.1|7739.6|7736.6|7738.6|7735.6|10
1684299300000|2023-05-17 04:55:00|7738.9|7735.9|7738.6|7735.6|7739.4|7736.4|7738.4|7735.4|10
1684299600000|2023-05-17 05:00:00|7738.9|7735.9|7742.4|7739.4|7744.1|7741.1|7738.4|7735.4|126
1684299900000|2023-05-17 05:05:00|7742.1|7739.1|7742.4|7739.4|7743.6|7740.6|7741.6|7738.6|54
1684300200000|2023-05-17 05:10:00|7742.1|7739.1|7741.4|7738.4|7742.1|7739.1|7741.1|7738.1|5
1684300500000|2023-05-17 05:15:00|7741.6|7738.6|7740.6|7737.6|7741.9|7738.9|7740.1|7737.1|29
1684300800000|2023-05-17 05:20:00|7740.9|7737.9|7738.1|7735.1|7740.9|7737.9|7737.9|7734.9|35
1684301100000|2023-05-17 05:25:00|7737.9|7734.9|7735.6|7732.6|7738.4|7735.4|7735.1|7732.1|27
1684301400000|2023-05-17 05:30:00|7735.9|7732.9|7732.1|7729.1|7735.9|7732.9|7731.1|7728.1|40
1684301700000|2023-05-17 05:35:00|7731.9|7728.9|7730.6|7727.6|7731.9|7728.9|7730.4|7727.4|15
1684302000000|2023-05-17 05:40:00|7730.4|7727.4|7732.9|7729.9|7733.1|7730.1|7730.1|7727.1|27
1684302300000|2023-05-17 05:45:00|7732.1|7729.1|7736.1|7733.1|7736.6|7733.6|7730.1|7727.1|275
1684302600000|2023-05-17 05:50:00|7736.4|7733.4|7735.4|7732.4|7736.6|7733.6|7733.1|7730.1|47
1684302900000|2023-05-17 05:55:00|7735.6|7732.6|7733.6|7730.6|7735.6|7732.6|7733.4|7730.4|15
1684303200000|2023-05-17 06:00:00|7733.9|7730.9|7732.6|7730.6|7735.9|7733.9|7731.6|7729.6|253
1684303500000|2023-05-17 06:05:00|7732.4|7730.4|7727.4|7725.4|7732.6|7730.6|7727.4|7725.4|140
1684303800000|2023-05-17 06:10:00|7727.6|7725.6|7727.4|7725.4|7728.6|7726.6|7724.9|7722.9|245
1684304100000|2023-05-17 06:15:00|7726.9|7724.9|7724.4|7722.4|7727.4|7725.4|7724.4|7722.4|202
1684304400000|2023-05-17 06:20:00|7724.9|7722.9|7718.9|7716.9|7724.9|7722.9|7718.9|7716.9|350
1684304700000|2023-05-17 06:25:00|7719.1|7717.1|7724.9|7722.9|7724.9|7722.9|7719.1|7717.1|198
1684305000000|2023-05-17 06:30:00|7724.6|7722.6|7725.6|7723.6|7725.6|7723.6|7723.4|7721.4|162
1684305300000|2023-05-17 06:35:00|7725.4|7723.4|7724.9|7722.9|7726.9|7724.9|7724.6|7722.6|212
1684305600000|2023-05-17 06:40:00|7725.1|7723.1|7724.6|7722.6|7725.4|7723.4|7722.9|7720.9|155
1684305900000|2023-05-17 06:45:00|7724.4|7722.4|7727.9|7725.9|7728.6|7726.6|7723.9|7721.9|168
1684306200000|2023-05-17 06:50:00|7728.4|7726.4|7725.4|7723.4|7728.4|7726.4|7724.9|7722.9|201
1684306500000|2023-05-17 06:55:00|7724.9|7722.9|7724.4|7722.4|7724.9|7722.9|7720.9|7718.9|310
1684306800000|2023-05-17 07:00:00|7723.9|7722.9|7728.4|7727.4|7730.4|7729.4|7720.9|7719.9|4319
1684307100000|2023-05-17 07:05:00|7728.9|7727.9|7735.4|7734.4|7735.9|7734.9|7724.6|7723.6|2511
1684307400000|2023-05-17 07:10:00|7735.6|7734.6|7733.4|7732.4|7738.4|7737.4|7732.4|7731.4|1371
1684307700000|2023-05-17 07:15:00|7732.9|7731.9|7728.4|7727.4|7736.9|7735.9|7727.9|7726.9|636
1684308000000|2023-05-17 07:20:00|7728.9|7727.9|7723.1|7722.1|7729.6|7728.6|7722.9|7721.9|713
1684308300000|2023-05-17 07:25:00|7722.9|7721.9|7723.4|7722.4|7723.9|7722.9|7720.1|7719.1|753
1684308600000|2023-05-17 07:30:00|7722.9|7721.9|7721.6|7720.6|7724.4|7723.4|7718.1|7717.1|1341
1684308900000|2023-05-17 07:35:00|7721.9|7720.9|7724.4|7723.4|7725.1|7724.1|7719.4|7718.4|1194
1684309200000|2023-05-17 07:40:00|7724.9|7723.9|7730.9|7729.9|7730.9|7729.9|7724.1|7723.1|619
1684309500000|2023-05-17 07:45:00|7731.4|7730.4|7736.6|7735.6|7738.1|7737.1|7728.9|7727.9|521
1684309800000|2023-05-17 07:50:00|7736.4|7735.4|7739.1|7738.1|7739.4|7738.4|7735.4|7734.4|655
1684310100000|2023-05-17 07:55:00|7739.4|7738.4|7733.1|7732.1|7739.6|7738.6|7733.1|7732.1|330
1684310400000|2023-05-17 08:00:00|7733.4|7732.4|7739.4|7738.4|7739.4|7738.4|7731.9|7730.9|231
1684310700000|2023-05-17 08:05:00|7739.1|7738.1|7745.9|7744.9|7749.9|7748.9|7736.4|7735.4|555
1684311000000|2023-05-17 08:10:00|7746.1|7745.1|7744.6|7743.6|7747.9|7746.9|7741.9|7740.9|351
1684311300000|2023-05-17 08:15:00|7744.9|7743.9|7745.9|7744.9|7747.4|7746.4|7743.4|7742.4|410
1684311600000|2023-05-17 08:20:00|7745.4|7744.4|7744.6|7743.6|7746.9|7745.9|7743.4|7742.4|303
1684311900000|2023-05-17 08:25:00|7744.9|7743.9|7746.9|7745.9|7748.1|7747.1|7744.4|7743.4|233
1684312200000|2023-05-17 08:30:00|7747.1|7746.1|7752.9|7751.9|7753.9|7752.9|7747.1|7746.1|632
1684312500000|2023-05-17 08:35:00|7752.6|7751.6|7753.4|7752.4|7756.6|7755.6|7751.4|7750.4|501
1684312800000|2023-05-17 08:40:00|7753.6|7752.6|7754.1|7753.1|7756.1|7755.1|7753.4|7752.4|264
1684313100000|2023-05-17 08:45:00|7753.9|7752.9|7754.4|7753.4|7755.4|7754.4|7752.9|7751.9|358
1684313400000|2023-05-17 08:50:00|7754.9|7753.9|7755.9|7754.9|7758.9|7757.9|7754.9|7753.9|526
1684313700000|2023-05-17 08:55:00|7755.4|7754.4|7757.4|7756.4|7758.1|7757.1|7754.4|7753.4|392
1684314000000|2023-05-17 09:00:00|7757.9|7756.9|7755.9|7754.9|7758.9|7757.9|7754.6|7753.6|442
1684314300000|2023-05-17 09:05:00|7755.6|7754.6|7753.4|7752.4|7756.9|7755.9|7751.9|7750.9|408
1684314600000|2023-05-17 09:10:00|7753.9|7752.9|7754.9|7753.9|7754.9|7753.9|7752.4|7751.4|435
1684314900000|2023-05-17 09:15:00|7754.6|7753.6|7754.1|7753.1|7755.4|7754.4|7751.9|7750.9|826
1684315200000|2023-05-17 09:20:00|7753.9|7752.9|7757.9|7756.9|7758.1|7757.1|7753.6|7752.6|264
1684315500000|2023-05-17 09:25:00|7758.4|7757.4|7756.4|7755.4|7760.4|7759.4|7755.9|7754.9|238
1684315800000|2023-05-17 09:30:00|7756.6|7755.6|7754.9|7753.9|7756.6|7755.6|7753.1|7752.1|270
1684316100000|2023-05-17 09:35:00|7755.1|7754.1|7758.1|7757.1|7758.4|7757.4|7753.4|7752.4|179
1684316400000|2023-05-17 09:40:00|7757.9|7756.9|7753.9|7752.9|7759.9|7758.9|7753.4|7752.4|212
1684316700000|2023-05-17 09:45:00|7754.6|7753.6|7754.4|7753.4|7756.4|7755.4|7754.1|7753.1|291
1684317000000|2023-05-17 09:50:00|7754.1|7753.1|7754.9|7753.9|7755.9|7754.9|7752.6|7751.6|431
1684317300000|2023-05-17 09:55:00|7755.1|7754.1|7755.9|7754.9|7757.9|7756.9|7754.9|7753.9|338
1684317600000|2023-05-17 10:00:00|7756.9|7755.9|7753.4|7752.4|7757.1|7756.1|7753.4|7752.4|531
1684317900000|2023-05-17 10:05:00|7753.9|7752.9|7751.1|7750.1|7754.4|7753.4|7751.1|7750.1|174
1684318200000|2023-05-17 10:10:00|7751.4|7750.4|7751.4|7750.4|7752.9|7751.9|7750.9|7749.9|206
1684318500000|2023-05-17 10:15:00|7750.9|7749.9|7749.9|7748.9|7752.4|7751.4|7749.4|7748.4|218
1684318800000|2023-05-17 10:20:00|7749.4|7748.4|7747.4|7746.4|7749.4|7748.4|7746.4|7745.4|218
1684319100000|2023-05-17 10:25:00|7747.6|7746.6|7750.9|7749.9|7751.9|7750.9|7747.6|7746.6|224
1684319400000|2023-05-17 10:30:00|7751.4|7750.4|7749.9|7748.9|7752.1|7751.1|7749.1|7748.1|303
1684319700000|2023-05-17 10:35:00|7749.4|7748.4|7747.4|7746.4|7750.1|7749.1|7746.9|7745.9|197
1684320000000|2023-05-17 10:40:00|7747.1|7746.1|7748.4|7747.4|7749.9|7748.9|7746.9|7745.9|252
1684320300000|2023-05-17 10:45:00|7748.6|7747.6|7748.9|7747.9|7749.4|7748.4|7747.9|7746.9|200
1684320600000|2023-05-17 10:50:00|7748.6|7747.6|7745.9|7744.9|7748.9|7747.9|7745.4|7744.4|221
1684320900000|2023-05-17 10:55:00|7746.1|7745.1|7749.4|7748.4|7749.4|7748.4|7745.9|7744.9|275
1684321200000|2023-05-17 11:00:00|7749.6|7748.6|7747.9|7746.9|7750.9|7749.9|7747.4|7746.4|480
1684321500000|2023-05-17 11:05:00|7748.4|7747.4|7746.4|7745.4|7748.9|7747.9|7745.9|7744.9|342
1684321800000|2023-05-17 11:10:00|7746.6|7745.6|7749.4|7748.4|7751.4|7750.4|7746.6|7745.6|603
1684322100000|2023-05-17 11:15:00|7750.4|7749.4|7746.4|7745.4|7751.1|7750.1|7746.4|7745.4|344
1684322400000|2023-05-17 11:20:00|7745.9|7744.9|7747.9|7746.9|7748.4|7747.4|7745.6|7744.6|231
1684322700000|2023-05-17 11:25:00|7747.4|7746.4|7744.6|7743.6|7747.4|7746.4|7744.4|7743.4|388
1684323000000|2023-05-17 11:30:00|7744.9|7743.9|7746.4|7745.4|7747.4|7746.4|7744.9|7743.9|393
1684323300000|2023-05-17 11:35:00|7746.6|7745.6|7745.4|7744.4|7747.4|7746.4|7744.9|7743.9|240
1684323600000|2023-05-17 11:40:00|7744.6|7743.6|7746.1|7745.1|7746.3|7745.3|7743.6|7742.6|420
1684323900000|2023-05-17 11:45:00|7746.3|7745.3|7745.1|7744.1|7747.1|7746.1|7744.3|7743.3|147
1684324200000|2023-05-17 11:50:00|7745.6|7744.6|7742.1|7741.1|7746.1|7745.1|7742.1|7741.1|243
1684324500000|2023-05-17 11:55:00|7741.6|7740.6|7741.6|7740.6|7742.1|7741.1|7740.6|7739.6|201
1684324800000|2023-05-17 12:00:00|7741.3|7740.3|7742.1|7741.1|7744.1|7743.1|7741.1|7740.1|209
1684325100000|2023-05-17 12:05:00|7741.8|7740.8|7742.6|7741.6|7744.6|7743.6|7741.8|7740.8|294
1684325400000|2023-05-17 12:10:00|7742.8|7741.8|7742.6|7741.6|7743.6|7742.6|7740.8|7739.8|349
1684325700000|2023-05-17 12:15:00|7742.8|7741.8|7742.1|7741.1|7744.1|7743.1|7742.1|7741.1|646
1684326000000|2023-05-17 12:20:00|7742.3|7741.3|7743.1|7742.1|7744.6|7743.6|7742.1|7741.1|217
1684326300000|2023-05-17 12:25:00|7742.8|7741.8|7744.3|7743.3|7745.1|7744.1|7742.6|7741.6|415
1684326600000|2023-05-17 12:30:00|7744.6|7743.6|7744.6|7743.6|7746.1|7745.1|7743.6|7742.6|360
1684326900000|2023-05-17 12:35:00|7744.1|7743.1|7744.1|7743.1|7745.6|7744.6|7743.3|7742.3|195
1684327200000|2023-05-17 12:40:00|7744.6|7743.6|7744.6|7743.6|7745.1|7744.1|7743.1|7742.1|295
1684327500000|2023-05-17 12:45:00|7745.1|7744.1|7745.1|7744.1|7748.3|7747.3|7744.6|7743.6|453
1684327800000|2023-05-17 12:50:00|7744.6|7743.6|7744.1|7743.1|7745.6|7744.6|7743.6|7742.6|458
1684328100000|2023-05-17 12:55:00|7744.3|7743.3|7745.6|7744.6|7746.1|7745.1|7744.3|7743.3|488
1684328400000|2023-05-17 13:00:00|7746.1|7745.1|7745.6|7744.6|7746.8|7745.8|7744.6|7743.6|309
1684328700000|2023-05-17 13:05:00|7746.1|7745.1|7746.6|7745.6|7748.1|7747.1|7745.1|7744.1|400
1684329000000|2023-05-17 13:10:00|7746.3|7745.3|7749.1|7748.1|7749.8|7748.8|7746.1|7745.1|471
1684329300000|2023-05-17 13:15:00|7748.8|7747.8|7748.1|7747.1|7749.6|7748.6|7746.1|7745.1|366
1684329600000|2023-05-17 13:20:00|7747.8|7746.8|7752.6|7751.6|7752.6|7751.6|7747.1|7746.1|491
1684329900000|2023-05-17 13:25:00|7752.8|7751.8|7750.1|7749.1|7753.6|7752.6|7748.1|7747.1|521
1684330200000|2023-05-17 13:30:00|7749.6|7748.6|7741.1|7740.1|7750.6|7749.6|7741.1|7740.1|900
1684330500000|2023-05-17 13:35:00|7740.8|7739.8|7737.3|7736.3|7742.3|7741.3|7733.6|7732.6|1317
1684330800000|2023-05-17 13:40:00|7737.6|7736.6|7735.1|7734.1|7737.6|7736.6|7730.6|7729.6|799
1684331100000|2023-05-17 13:45:00|7734.6|7733.6|7728.6|7727.6|7735.6|7734.6|7727.6|7726.6|779
1684331400000|2023-05-17 13:50:00|7728.3|7727.3|7729.1|7728.1|7731.8|7730.8|7727.1|7726.1|948
1684331700000|2023-05-17 13:55:00|7728.8|7727.8|7730.6|7729.6|7732.1|7731.1|7728.6|7727.6|682
1684332000000|2023-05-17 14:00:00|7731.1|7730.1|7727.3|7726.3|7731.1|7730.1|7727.1|7726.1|813
1684332300000|2023-05-17 14:05:00|7727.6|7726.6|7728.6|7727.6|7733.3|7732.3|7727.1|7726.1|1153
1684332600000|2023-05-17 14:10:00|7728.3|7727.3|7724.1|7723.1|7728.6|7727.6|7723.1|7722.1|801
1684332900000|2023-05-17 14:15:00|7723.6|7722.6|7718.7|7717.7|7725.1|7724.1|7718.7|7717.7|770
1684333200000|2023-05-17 14:20:00|7719.2|7718.2|7722.2|7721.2|7723.2|7722.2|7718.2|7717.2|1007
1684333500000|2023-05-17 14:25:00|7722.7|7721.7|7725.7|7724.7|7726.2|7725.2|7722.2|7721.2|878
1684333800000|2023-05-17 14:30:00|7725.2|7724.2|7724.7|7723.7|7727.2|7726.2|7723.7|7722.7|717
1684334100000|2023-05-17 14:35:00|7724.2|7723.2|7720.2|7719.2|7725.2|7724.2|7719.9|7718.9|756
1684334400000|2023-05-17 14:40:00|7719.7|7718.7|7722.4|7721.4|7722.9|7721.9|7719.2|7718.2|515
1684334700000|2023-05-17 14:45:00|7722.7|7721.7|7716.7|7715.7|7723.2|7722.2|7715.7|7714.7|587
1684335000000|2023-05-17 14:50:00|7716.4|7715.4|7714.2|7713.2|7718.2|7717.2|7713.7|7712.7|637
1684335300000|2023-05-17 14:55:00|7713.9|7712.9|7717.2|7716.2|7717.7|7716.7|7713.4|7712.4|750
1684335600000|2023-05-17 15:00:00|7716.7|7715.7|7718.2|7717.2|7719.2|7718.2|7715.2|7714.2|671
1684335900000|2023-05-17 15:05:00|7717.7|7716.7|7718.7|7717.7|7719.7|7718.7|7716.7|7715.7|647
1684336200000|2023-05-17 15:10:00|7718.2|7717.2|7717.7|7716.7|7719.7|7718.7|7717.7|7716.7|186
1684336500000|2023-05-17 15:15:00|7712.9|7711.9|7719.2|7718.2|7721.2|7720.2|7712.7|7711.7|1232
1684336800000|2023-05-17 15:20:00|7719.4|7718.4|7717.7|7716.7|7719.4|7718.4|7715.2|7714.2|1111
1684337100000|2023-05-17 15:25:00|7717.4|7716.4|7721.7|7719.7|7721.7|7720.2|7715.7|7714.7|2962
1684337400000|2023-05-17 15:30:00|7708.9|7706.9|7713.4|7711.4|7713.4|7711.4|7706.9|7704.9|8813
1684337700000|2023-05-17 15:35:00|7713.1|7711.1|7712.4|7710.4|7713.4|7711.4|7707.9|7705.9|1981
1684338000000|2023-05-17 15:40:00|7712.6|7710.6|7717.9|7715.9|7718.1|7716.1|7712.6|7710.6|763
1684338300000|2023-05-17 15:45:00|7718.4|7716.4|7718.1|7716.1|7722.4|7720.4|7717.9|7715.9|740
1684338600000|2023-05-17 15:50:00|7718.4|7716.4|7716.9|7714.9|7719.4|7717.4|7715.9|7713.9|601
1684338900000|2023-05-17 15:55:00|7717.4|7715.4|7719.4|7717.4|7719.9|7717.9|7716.9|7714.9|216
1684339200000|2023-05-17 16:00:00|7719.9|7717.9|7719.4|7717.4|7720.1|7718.1|7718.4|7716.4|116
1684339500000|2023-05-17 16:05:00|7719.1|7717.1|7720.9|7718.9|7722.1|7720.1|7719.1|7717.1|144
1684339800000|2023-05-17 16:10:00|7721.1|7719.1|7721.9|7719.9|7722.9|7720.9|7720.9|7718.9|136
1684340100000|2023-05-17 16:15:00|7722.1|7720.1|7722.9|7720.9|7723.4|7721.4|7721.4|7719.4|163
1684340400000|2023-05-17 16:20:00|7723.1|7721.1|7722.4|7720.4|7723.1|7721.1|7721.9|7719.9|231
1684340700000|2023-05-17 16:25:00|7722.9|7720.9|7727.4|7725.4|7727.4|7725.4|7722.4|7720.4|184
1684341000000|2023-05-17 16:30:00|7727.9|7725.9|7730.4|7728.4|7731.6|7729.6|7726.9|7724.9|553
1684341300000|2023-05-17 16:35:00|7730.9|7728.9|7732.6|7730.6|7732.9|7730.9|7730.4|7728.4|222
1684341600000|2023-05-17 16:40:00|7732.9|7730.9|7734.9|7732.9|7735.1|7733.1|7732.4|7730.4|175
1684341900000|2023-05-17 16:45:00|7734.6|7732.6|7735.4|7733.4|7736.9|7734.9|7734.1|7732.1|273
1684342200000|2023-05-17 16:50:00|7735.1|7733.1|7737.9|7735.9|7737.9|7735.9|7734.1|7732.1|162
1684342500000|2023-05-17 16:55:00|7737.6|7735.6|7738.1|7736.1|7739.4|7737.4|7736.1|7734.1|250
1684342800000|2023-05-17 17:00:00|7738.4|7736.4|7738.1|7736.1|7739.6|7737.6|7737.4|7735.4|145
1684343100000|2023-05-17 17:05:00|7738.4|7736.4|7740.1|7738.1|7741.9|7739.9|7738.4|7736.4|291
1684343400000|2023-05-17 17:10:00|7739.9|7737.9|7739.1|7737.1|7740.4|7738.4|7737.9|7735.9|106
1684343700000|2023-05-17 17:15:00|7739.4|7737.4|7738.1|7736.1|7739.9|7737.9|7737.9|7735.9|88
1684344000000|2023-05-17 17:20:00|7738.4|7736.4|7740.4|7738.4|7741.4|7739.4|7738.4|7736.4|52
1684344300000|2023-05-17 17:25:00|7740.6|7738.6|7743.4|7741.4|7743.6|7741.6|7740.4|7738.4|426
1684344600000|2023-05-17 17:30:00|7743.6|7741.6|7745.4|7743.4|7745.4|7743.4|7741.9|7739.9|185
1684344900000|2023-05-17 17:35:00|7744.9|7742.9|7744.1|7742.1|7745.1|7743.1|7742.6|7740.6|109
1684345200000|2023-05-17 17:40:00|7744.4|7742.4|7745.4|7743.4|7746.9|7744.9|7743.4|7741.4|227
1684345500000|2023-05-17 17:45:00|7745.6|7743.6|7746.4|7744.4|7747.4|7745.4|7745.4|7743.4|126
1684345800000|2023-05-17 17:50:00|7746.9|7744.9|7747.4|7745.4|7747.9|7745.9|7745.6|7743.6|389
1684346100000|2023-05-17 17:55:00|7747.1|7745.1|7747.9|7745.9|7747.9|7745.9|7745.4|7743.4|104
1684346400000|2023-05-17 18:00:00|7747.4|7745.4|7746.4|7744.4|7748.9|7746.9|7746.4|7744.4|121
1684346700000|2023-05-17 18:05:00|7746.1|7744.1|7744.9|7742.9|7746.6|7744.6|7743.4|7741.4|89
1684347000000|2023-05-17 18:10:00|7745.4|7743.4|7745.4|7743.4|7747.4|7745.4|7745.1|7743.1|82
1684347300000|2023-05-17 18:15:00|7745.6|7743.6|7745.9|7743.9|7746.9|7744.9|7744.4|7742.4|101
1684347600000|2023-05-17 18:20:00|7746.1|7744.1|7747.4|7745.4|7747.6|7745.6|7746.1|7744.1|137
1684347900000|2023-05-17 18:25:00|7746.9|7744.9|7746.9|7744.9|7747.4|7745.4|7745.9|7743.9|137
1684348200000|2023-05-17 18:30:00|7747.1|7745.1|7746.4|7744.4|7748.4|7746.4|7745.4|7743.4|288
1684348500000|2023-05-17 18:35:00|7746.6|7744.6|7745.6|7743.6|7748.4|7746.4|7745.4|7743.4|116
1684348800000|2023-05-17 18:40:00|7745.4|7743.4|7746.6|7744.6|7747.1|7745.1|7745.4|7743.4|73
1684349100000|2023-05-17 18:45:00|7746.9|7744.9|7747.6|7745.6|7748.1|7746.1|7745.4|7743.4|281
1684349400000|2023-05-17 18:50:00|7747.4|7745.4|7745.4|7743.4|7747.4|7745.4|7744.4|7742.4|230
1684349700000|2023-05-17 18:55:00|7744.9|7742.9|7744.1|7742.1|7745.1|7743.1|7742.9|7740.9|110
1684350000000|2023-05-17 19:00:00|7744.4|7742.4|7744.9|7742.9|7745.6|7743.6|7742.4|7740.4|116
1684350300000|2023-05-17 19:05:00|7745.4|7743.4|7746.9|7744.9|7747.1|7745.1|7744.9|7742.9|41
1684350600000|2023-05-17 19:10:00|7746.6|7744.6|7745.4|7743.4|7747.4|7745.4|7745.1|7743.1|100
1684350900000|2023-05-17 19:15:00|7745.6|7743.6|7746.4|7744.4|7747.4|7745.4|7745.1|7743.1|161
1684351200000|2023-05-17 19:20:00|7745.9|7743.9|7742.1|7740.1|7746.1|7744.1|7741.4|7739.4|155
1684351500000|2023-05-17 19:25:00|7741.9|7739.9|7744.1|7742.1|7744.4|7742.4|7741.1|7739.1|322
1684351800000|2023-05-17 19:30:00|7744.4|7742.4|7744.9|7742.9|7746.9|7744.9|7743.9|7741.9|127
1684352100000|2023-05-17 19:35:00|7744.6|7742.6|7744.4|7742.4|7745.9|7743.9|7743.4|7741.4|245
1684352400000|2023-05-17 19:40:00|7743.9|7741.9|7744.9|7742.9|7746.4|7744.4|7743.4|7741.4|223
1684352700000|2023-05-17 19:45:00|7744.4|7742.4|7745.9|7743.9|7747.1|7745.1|7744.4|7742.4|228
1684353000000|2023-05-17 19:50:00|7746.1|7744.1|7746.4|7744.4|7746.9|7744.9|7744.4|7742.4|165
1684353300000|2023-05-17 19:55:00|7746.6|7744.6|7749|7745|7750.1|7747.4|7745.9|7743.9|506
1684353600000|2023-05-17 20:00:00|7751.7|7747.7|7747.4|7743.4|7751.7|7747.7|7746.6|7742.6|0
1684353900000|2023-05-17 20:05:00|7747.5|7743.5|7747.5|7743.5|7749|7745|7747|7743|0
1684354200000|2023-05-17 20:10:00|7747.4|7743.4|7748.5|7744.5|7749.3|7745.3|7747|7743|0
1684354500000|2023-05-17 20:15:00|7748.4|7744.4|7749.7|7745.7|7749.7|7745.7|7748.1|7744.1|0
1684354800000|2023-05-17 20:20:00|7749.8|7745.8|7750.8|7746.8|7752.2|7748.2|7749.8|7745.8|0
1684355100000|2023-05-17 20:25:00|7750.7|7746.7|7748.5|7744.5|7750.7|7746.7|7748.2|7744.2|0
1684355400000|2023-05-17 20:30:00|7748.4|7744.4|7746.8|7742.8|7748.4|7744.4|7746.8|7742.8|0
1684355700000|2023-05-17 20:35:00|7746.7|7742.7|7748|7744|7748.4|7744.4|7746.7|7742.7|0
1684356000000|2023-05-17 20:40:00|7748.1|7744.1|7747.7|7743.7|7748.8|7744.8|7747.6|7743.6|0
1684356300000|2023-05-17 20:45:00|7747.8|7743.8|7747.5|7743.5|7748|7744|7747.5|7743.5|0
1684356600000|2023-05-17 20:50:00|7747.6|7743.6|7747.1|7743.1|7748.3|7744.3|7747.1|7743.1|0
1684356900000|2023-05-17 20:55:00|7747.2|7743.2|7748|7744|7748.2|7744.2|7746.9|7742.9|0
1684357200000|2023-05-17 21:00:00|7747.9|7743.9|7747.2|7743.2|7747.9|7743.9|7746.6|7742.6|0
1684357500000|2023-05-17 21:05:00|7747.4|7743.4|7747.8|7743.8|7747.8|7743.8|7746.9|7742.9|0
1684357800000|2023-05-17 21:10:00|7747.7|7743.7|7747.6|7743.6|7748.9|7744.9|7747.6|7743.6|0
1684358100000|2023-05-17 21:15:00|7747.7|7743.7|7748.9|7744.9|7749.2|7745.2|7747.7|7743.7|0
1684358400000|2023-05-17 21:20:00|7748.7|7744.7|7748.8|7744.8|7749.3|7745.3|7748.7|7744.7|0
1684358700000|2023-05-17 21:25:00|7748.6|7744.6|7748.6|7744.6|7749.1|7745.1|7748.4|7744.4|0
1684359000000|2023-05-17 21:30:00|7748.7|7744.7|7748.6|7744.6|7748.7|7744.7|7748.6|7744.6|0
1684359900000|2023-05-17 21:45:00|7748.5|7744.5|7748.8|7744.8|7748.9|7744.9|7748.2|7744.2|0
1684360200000|2023-05-17 21:50:00|7748.9|7744.9|7749|7745|7749|7745|7748.9|7744.9|0
1684360500000|2023-05-17 21:55:00|7748.9|7744.9|7748.7|7744.7|7748.9|7744.9|7748.6|7744.6|0
1684360800000|2023-05-17 22:00:00|7748.5|7744.5|7744.8|7740.8|7748.5|7744.5|7744.7|7740.7|0
1684361100000|2023-05-17 22:05:00|7744.9|7740.9|7742.3|7738.3|7745.6|7741.6|7741.8|7737.8|0
1684361400000|2023-05-17 22:10:00|7742.2|7738.2|7744.4|7740.4|7744.8|7740.8|7741.8|7737.8|0
1684361700000|2023-05-17 22:15:00|7744.5|7740.5|7743.5|7739.5|7744.8|7740.8|7743.5|7739.5|0
1684362000000|2023-05-17 22:20:00|7743.8|7739.8|7744.7|7740.7|7744.7|7740.7|7743.5|7739.5|0
1684362300000|2023-05-17 22:25:00|7744.6|7740.6|7745.3|7741.3|7745.5|7741.5|7744.3|7740.3|0
1684362600000|2023-05-17 22:30:00|7745.4|7741.4|7745.5|7741.5|7746|7742|7744.7|7740.7|0
1684362900000|2023-05-17 22:35:00|7745.4|7741.4|7744.3|7740.3|7745.5|7741.5|7743.9|7739.9|0
1684363200000|2023-05-17 22:40:00|7744|7740|7744.8|7740.8|7744.8|7740.8|7743.9|7739.9|0
1684363500000|2023-05-17 22:45:00|7744.7|7740.7|7745.6|7741.6|7745.6|7741.6|7743.9|7739.9|0
1684363800000|2023-05-17 22:50:00|7745.3|7741.3|7745.3|7741.3|7745.6|7741.6|7745.2|7741.2|0
1684364100000|2023-05-17 22:55:00|7745.4|7741.4|7745.2|7741.2|7745.6|7741.6|7745|7741|0
1684364400000|2023-05-17 23:00:00|7745.1|7741.1|7744.4|7740.4|7745.2|7741.2|7743.9|7739.9|0
1684364700000|2023-05-17 23:05:00|7744.2|7740.2|7744.3|7740.3|7744.7|7740.7|7743.8|7739.8|0
1684365000000|2023-05-17 23:10:00|7744.2|7740.2|7744.4|7740.4|7744.9|7740.9|7743.5|7739.5|0
1684365300000|2023-05-17 23:15:00|7744.3|7740.3|7743.5|7739.5|7744.3|7740.3|7743.5|7739.5|0
1684365600000|2023-05-17 23:20:00|7743.2|7739.2|7744|7740|7744.2|7740.2|7743|7739|0
1684365900000|2023-05-17 23:25:00|7743.9|7739.9|7745|7741|7745|7741|7743.7|7739.7|0
1684366200000|2023-05-17 23:30:00|7744.9|7740.9|7745|7741|7745|7741|7744.6|7740.6|0
1684366500000|2023-05-17 23:35:00|7745.2|7741.2|7744.2|7740.2|7745.5|7741.5|7744.2|7740.2|0
1684366800000|2023-05-17 23:40:00|7744.3|7740.3|7744.6|7740.6|7745|7741|7744.2|7740.2|0
1684367100000|2023-05-17 23:45:00|7744.5|7740.5|7747|7743|7747.5|7743.5|7744.2|7740.2|0
1684367400000|2023-05-17 23:50:00|7748|7744|7746.2|7742.2|7748|7744|7745.6|7741.6|0
1684367700000|2023-05-17 23:55:00|7746.1|7742.1|7746.8|7742.8|7747.5|7743.5|7745.7|7741.7|0
1684368000000|2023-05-18 00:00:00|7746.7|7742.7|7745.4|7742.4|7746.9|7743.9|7744.1|7741.1|98
1684368300000|2023-05-18 00:05:00|7745.6|7742.6|7749.1|7746.1|7749.1|7746.1|7745.6|7742.6|64
1684368600000|2023-05-18 00:10:00|7749.4|7746.4|7748.4|7745.4|7749.4|7746.4|7747.6|7744.6|75
1684368900000|2023-05-18 00:15:00|7748.6|7745.6|7750.9|7747.9|7750.9|7747.9|7747.9|7744.9|59
1684369200000|2023-05-18 00:20:00|7751.1|7748.1|7751.6|7748.6|7751.9|7748.9|7751.1|7748.1|7
1684369500000|2023-05-18 00:25:00|7751.9|7748.9|7751.9|7748.9|7753.4|7750.4|7751.9|7748.9|55
1684369800000|2023-05-18 00:30:00|7752.1|7749.1|7751.1|7748.1|7753.9|7750.9|7750.1|7747.1|28
1684370100000|2023-05-18 00:35:00|7750.6|7747.6|7749.6|7746.6|7750.9|7747.9|7749.1|7746.1|39
1684370400000|2023-05-18 00:40:00|7749.9|7746.9|7749.1|7746.1|7750.1|7747.1|7748.6|7745.6|14
1684370700000|2023-05-18 00:45:00|7748.9|7745.9|7748.1|7745.1|7750.1|7747.1|7748.1|7745.1|26
1684371000000|2023-05-18 00:50:00|7748.4|7745.4|7748.1|7745.1|7749.9|7746.9|7748.1|7745.1|12
1684371300000|2023-05-18 00:55:00|7747.9|7744.9|7746.6|7743.6|7749.1|7746.1|7746.1|7743.1|35
1684371600000|2023-05-18 01:00:00|7746.9|7743.9|7747.6|7744.6|7748.6|7745.6|7746.1|7743.1|39
1684371900000|2023-05-18 01:05:00|7747.9|7744.9|7747.1|7744.1|7748.6|7745.6|7746.6|7743.6|32
1684372200000|2023-05-18 01:10:00|7747.4|7744.4|7746.1|7743.1|7748.1|7745.1|7745.6|7742.6|27
1684372500000|2023-05-18 01:15:00|7746.4|7743.4|7745.6|7742.6|7746.9|7743.9|7745.4|7742.4|54
1684372800000|2023-05-18 01:20:00|7745.9|7742.9|7747.6|7744.6|7747.6|7744.6|7745.1|7742.1|42
1684373100000|2023-05-18 01:25:00|7747.4|7744.4|7746.1|7743.1|7748.1|7745.1|7745.6|7742.6|14
1684373400000|2023-05-18 01:30:00|7746.4|7743.4|7745.4|7742.4|7747.1|7744.1|7743.9|7740.9|76
1684373700000|2023-05-18 01:35:00|7745.1|7742.1|7744.6|7741.6|7745.9|7742.9|7744.1|7741.1|56
1684374000000|2023-05-18 01:40:00|7744.4|7741.4|7744.6|7741.6|7745.6|7742.6|7743.4|7740.4|22
1684374300000|2023-05-18 01:45:00|7744.9|7741.9|7746.6|7743.6|7746.9|7743.9|7744.6|7741.6|14
1684374600000|2023-05-18 01:50:00|7746.4|7743.4|7746.1|7743.1|7746.9|7743.9|7744.9|7741.9|11
1684374900000|2023-05-18 01:55:00|7745.6|7742.6|7744.9|7741.9|7746.4|7743.4|7744.1|7741.1|8
1684375200000|2023-05-18 02:00:00|7744.6|7741.6|7746.4|7743.4|7746.4|7743.4|7744.4|7741.4|19
1684375500000|2023-05-18 02:05:00|7746.1|7743.1|7746.6|7743.6|7746.9|7743.9|7745.1|7742.1|28
1684375800000|2023-05-18 02:10:00|7746.4|7743.4|7747.1|7744.1|7747.1|7744.1|7744.9|7741.9|20
1684376100000|2023-05-18 02:15:00|7747.4|7744.4|7748.1|7745.1|7748.4|7745.4|7747.4|7744.4|18
1684376400000|2023-05-18 02:20:00|7748.4|7745.4|7748.1|7745.1|7749.1|7746.1|7747.6|7744.6|9
1684376700000|2023-05-18 02:25:00|7748.4|7745.4|7748.6|7745.6|7748.9|7745.9|7747.6|7744.6|11
1684377000000|2023-05-18 02:30:00|7748.9|7745.9|7749.1|7746.1|7749.1|7746.1|7748.4|7745.4|4
1684377300000|2023-05-18 02:35:00|7748.9|7745.9|7746.4|7743.4|7748.9|7745.9|7746.1|7743.1|6
1684377600000|2023-05-18 02:40:00|7746.1|7743.1|7748.1|7745.1|7748.1|7745.1|7746.1|7743.1|5
1684377900000|2023-05-18 02:45:00|7747.9|7744.9|7748.6|7745.6|7748.6|7745.6|7747.1|7744.1|8
1684378200000|2023-05-18 02:50:00|7748.4|7745.4|7749.6|7746.6|7750.4|7747.4|7747.9|7744.9|17
1684378500000|2023-05-18 02:55:00|7749.9|7746.9|7749.6|7746.6|7750.6|7747.6|7749.6|7746.6|5
1684378800000|2023-05-18 03:00:00|7749.9|7746.9|7750.6|7747.6|7751.1|7748.1|7749.1|7746.1|17
1684379100000|2023-05-18 03:05:00|7750.9|7747.9|7750.4|7747.4|7751.1|7748.1|7750.1|7747.1|9
1684379400000|2023-05-18 03:10:00|7750.1|7747.1|7749.1|7746.1|7750.6|7747.6|7749.1|7746.1|7
1684379700000|2023-05-18 03:15:00|7749.4|7746.4|7751.4|7748.4|7751.4|7748.4|7749.1|7746.1|4
1684380000000|2023-05-18 03:20:00|7751.6|7748.6|7751.1|7748.1|7751.6|7748.6|7749.6|7746.6|66
1684380300000|2023-05-18 03:25:00|7751.4|7748.4|7750.1|7747.1|7751.4|7748.4|7750.1|7747.1|19
1684380600000|2023-05-18 03:30:00|7749.6|7746.6|7749.1|7746.1|7750.9|7747.9|7748.6|7745.6|20
1684380900000|2023-05-18 03:35:00|7749.4|7746.4|7748.6|7745.6|7749.9|7746.9|7748.6|7745.6|9
1684381200000|2023-05-18 03:40:00|7748.9|7745.9|7747.9|7744.9|7748.9|7745.9|7747.1|7744.1|15
1684381500000|2023-05-18 03:45:00|7747.6|7744.6|7748.9|7745.9|7749.4|7746.4|7747.6|7744.6|71
1684381800000|2023-05-18 03:50:00|7749.1|7746.1|7749.1|7746.1|7750.1|7747.1|7748.9|7745.9|20
1684382100000|2023-05-18 03:55:00|7749.4|7746.4|7749.6|7746.6|7749.6|7746.6|7748.6|7745.6|15
1684382400000|2023-05-18 04:00:00|7749.4|7746.4|7748.1|7745.1|7750.4|7747.4|7748.1|7745.1|14
1684382700000|2023-05-18 04:05:00|7747.6|7744.6|7749.6|7746.6|7749.6|7746.6|7747.6|7744.6|22
1684383000000|2023-05-18 04:10:00|7749.4|7746.4|7748.6|7745.6|7749.6|7746.6|7748.6|7745.6|6
1684383300000|2023-05-18 04:15:00|7748.9|7745.9|7748.9|7745.9|7749.6|7746.6|7748.6|7745.6|6
1684383600000|2023-05-18 04:20:00|7748.6|7745.6|7749.1|7746.1|7749.4|7746.4|7748.6|7745.6|10
1684383900000|2023-05-18 04:25:00|7749.4|7746.4|7748.9|7745.9|7749.9|7746.9|7748.9|7745.9|1
1684384200000|2023-05-18 04:30:00|7749.1|7746.1|7749.1|7746.1|7749.1|7746.1|7748.9|7745.9|6
1684384500000|2023-05-18 04:35:00|7748.9|7745.9|7748.9|7745.9|7749.6|7746.6|7748.9|7745.9|4
1684384800000|2023-05-18 04:40:00|7748.6|7745.6|7749.1|7746.1|7749.4|7746.4|7748.6|7745.6|8
1684385100000|2023-05-18 04:45:00|7749.4|7746.4|7749.1|7746.1|7749.6|7746.6|7748.6|7745.6|10
1684385400000|2023-05-18 04:50:00|7749.4|7746.4|7750.1|7747.1|7750.4|7747.4|7749.4|7746.4|12
1684385700000|2023-05-18 04:55:00|7749.9|7746.9|7749.9|7746.9|7750.4|7747.4|7749.4|7746.4|8
1684386000000|2023-05-18 05:00:00|7750.1|7747.1|7750.1|7747.1|7750.6|7747.6|7749.1|7746.1|7
1684386300000|2023-05-18 05:05:00|7750.4|7747.4|7750.1|7747.1|7750.9|7747.9|7749.9|7746.9|8
1684386600000|2023-05-18 05:10:00|7750.9|7747.9|7750.6|7747.6|7751.4|7748.4|7749.9|7746.9|17
1684386900000|2023-05-18 05:15:00|7750.4|7747.4|7751.1|7748.1|7752.1|7749.1|7750.1|7747.1|38
1684387200000|2023-05-18 05:20:00|7751.4|7748.4|7748.6|7745.6|7751.4|7748.4|7748.4|7745.4|14
1684387500000|2023-05-18 05:25:00|7748.4|7745.4|7749.1|7746.1|7749.4|7746.4|7748.1|7745.1|18
1684387800000|2023-05-18 05:30:00|7748.9|7745.9|7748.1|7745.1|7749.1|7746.1|7747.6|7744.6|16
1684388100000|2023-05-18 05:35:00|7747.9|7744.9|7746.4|7743.4|7748.1|7745.1|7745.6|7742.6|34
1684388400000|2023-05-18 05:40:00|7746.1|7743.1|7745.1|7742.1|7747.1|7744.1|7745.1|7742.1|20
1684388700000|2023-05-18 05:45:00|7744.9|7741.9|7744.1|7741.1|7746.4|7743.4|7744.1|7741.1|16
1684389000000|2023-05-18 05:50:00|7744.4|7741.4|7745.6|7742.6|7745.6|7742.6|7742.1|7739.1|67
1684389300000|2023-05-18 05:55:00|7745.4|7742.4|7744.4|7741.4|7745.9|7742.9|7744.4|7741.4|20
1684389600000|2023-05-18 06:00:00|7744.6|7741.6|7745.4|7743.4|7745.6|7743.6|7741.6|7739.6|161
1684389900000|2023-05-18 06:05:00|7745.6|7743.6|7744.1|7742.1|7746.6|7744.6|7742.1|7740.1|92
1684390200000|2023-05-18 06:10:00|7744.4|7742.4|7745.6|7743.6|7746.6|7744.6|7744.1|7742.1|69
1684390500000|2023-05-18 06:15:00|7745.9|7743.9|7744.6|7742.6|7746.4|7744.4|7744.1|7742.1|121
1684390800000|2023-05-18 06:20:00|7744.9|7742.9|7746.6|7744.6|7748.4|7746.4|7744.9|7742.9|93
1684391100000|2023-05-18 06:25:00|7746.9|7744.9|7746.4|7744.4|7746.9|7744.9|7745.9|7743.9|122
1684391400000|2023-05-18 06:30:00|7746.6|7744.6|7748.1|7746.1|7748.9|7746.9|7746.4|7744.4|66
1684391700000|2023-05-18 06:35:00|7747.9|7745.9|7747.4|7745.4|7748.4|7746.4|7745.9|7743.9|194
1684392000000|2023-05-18 06:40:00|7747.6|7745.6|7745.9|7743.9|7747.9|7745.9|7745.9|7743.9|72
1684392300000|2023-05-18 06:45:00|7745.6|7743.6|7746.4|7744.4|7746.4|7744.4|7744.4|7742.4|205
1684392600000|2023-05-18 06:50:00|7746.6|7744.6|7745.4|7743.4|7748.4|7746.4|7744.1|7742.1|246
1684392900000|2023-05-18 06:55:00|7745.1|7743.1|7747.4|7745.4|7748.4|7746.4|7744.9|7742.9|180
1684393200000|2023-05-18 07:00:00|7746.9|7745.9|7758.9|7757.9|7759.1|7758.1|7746.9|7745.9|2843
1684393500000|2023-05-18 07:05:00|7759.1|7758.1|7760.4|7759.4|7762.4|7761.4|7754.6|7753.6|1911
1684393800000|2023-05-18 07:10:00|7761.1|7760.1|7763.4|7762.4|7765.4|7764.4|7756.9|7755.9|1498
1684394100000|2023-05-18 07:15:00|7763.9|7762.9|7762.4|7761.4|7766.9|7765.9|7762.4|7761.4|1278
1684394400000|2023-05-18 07:20:00|7762.6|7761.6|7763.1|7762.1|7769.4|7768.4|7761.9|7760.9|1272
1684394700000|2023-05-18 07:25:00|7762.9|7761.9|7762.4|7761.4|7764.6|7763.6|7761.4|7760.4|738
1684395000000|2023-05-18 07:30:00|7761.9|7760.9|7758.9|7757.9|7763.4|7762.4|7757.6|7756.6|1035
1684395300000|2023-05-18 07:35:00|7759.1|7758.1|7756.4|7755.4|7759.9|7758.9|7753.6|7752.6|1150
1684395600000|2023-05-18 07:40:00|7755.9|7754.9|7755.1|7754.1|7757.9|7756.9|7753.6|7752.6|1048
1684395900000|2023-05-18 07:45:00|7755.6|7754.6|7756.6|7755.6|7759.6|7758.6|7754.1|7753.1|383
1684396200000|2023-05-18 07:50:00|7756.8|7755.8|7760.1|7759.1|7761.1|7760.1|7756.6|7755.6|413
1684396500000|2023-05-18 07:55:00|7759.3|7758.3|7764.1|7763.1|7764.8|7763.8|7757.6|7756.6|670
1684396800000|2023-05-18 08:00:00|7764.6|7763.6|7765.1|7764.1|7768.6|7767.6|7761.1|7760.1|541
1684397100000|2023-05-18 08:05:00|7764.6|7763.6|7773.6|7772.6|7773.6|7772.6|7764.6|7763.6|588
1684397400000|2023-05-18 08:10:00|7773.3|7772.3|7774.6|7773.6|7775.1|7774.1|7768.6|7767.6|605
1684397700000|2023-05-18 08:15:00|7774.8|7773.8|7771.3|7770.3|7775.1|7774.1|7770.3|7769.3|627
1684398000000|2023-05-18 08:20:00|7771.1|7770.1|7773.1|7772.1|7774.6|7773.6|7770.6|7769.6|656
1684398300000|2023-05-18 08:25:00|7773.6|7772.6|7775.3|7774.3|7776.6|7775.6|7773.6|7772.6|534
1684398600000|2023-05-18 08:30:00|7775.1|7774.1|7777.1|7776.1|7777.8|7776.8|7774.1|7773.1|618
1684398900000|2023-05-18 08:35:00|7776.6|7775.6|7769.6|7768.6|7777.3|7776.3|7769.1|7768.1|505
1684399200000|2023-05-18 08:40:00|7769.1|7768.1|7773.3|7772.3|7773.6|7772.6|7768.1|7767.1|382
1684399500000|2023-05-18 08:45:00|7773.1|7772.1|7774.1|7773.1|7775.6|7774.6|7772.3|7771.3|311
1684399800000|2023-05-18 08:50:00|7773.8|7772.8|7774.6|7773.6|7775.6|7774.6|7772.8|7771.8|297
1684400100000|2023-05-18 08:55:00|7774.1|7773.1|7771.6|7770.6|7774.6|7773.6|7771.1|7770.1|318
1684400400000|2023-05-18 09:00:00|7770.8|7769.8|7766.1|7765.1|7772.3|7771.3|7765.1|7764.1|519
1684400700000|2023-05-18 09:05:00|7766.3|7765.3|7766.6|7765.6|7767.1|7766.1|7765.3|7764.3|179
1684401000000|2023-05-18 09:10:00|7766.3|7765.3|7770.1|7769.1|7770.1|7769.1|7764.8|7763.8|222
1684401300000|2023-05-18 09:15:00|7770.3|7769.3|7768.1|7767.1|7770.6|7769.6|7766.6|7765.6|386
1684401600000|2023-05-18 09:20:00|7767.8|7766.8|7766.6|7765.6|7769.1|7768.1|7766.3|7765.3|246
1684401900000|2023-05-18 09:25:00|7767.1|7766.1|7766.6|7765.6|7767.3|7766.3|7764.6|7763.6|308
1684402200000|2023-05-18 09:30:00|7766.1|7765.1|7767.1|7766.1|7767.1|7766.1|7764.6|7763.6|160
1684402500000|2023-05-18 09:35:00|7766.8|7765.8|7766.1|7765.1|7767.1|7766.1|7765.6|7764.6|233
1684402800000|2023-05-18 09:40:00|7766.3|7765.3|7769.8|7768.8|7770.6|7769.6|7766.1|7765.1|312
1684403100000|2023-05-18 09:45:00|7770.1|7769.1|7770.6|7769.6|7771.1|7770.1|7769.6|7768.6|187
1684403400000|2023-05-18 09:50:00|7771.1|7770.1|7770.6|7769.6|7772.1|7771.1|7769.6|7768.6|168
1684403700000|2023-05-18 09:55:00|7771.1|7770.1|7771.8|7770.8|7772.1|7771.1|7770.1|7769.1|204
1684404000000|2023-05-18 10:00:00|7772.1|7771.1|7773.1|7772.1|7774.1|7773.1|7770.6|7769.6|239
1684404300000|2023-05-18 10:05:00|7772.8|7771.8|7770.1|7769.1|7773.1|7772.1|7769.3|7768.3|178
1684404600000|2023-05-18 10:10:00|7770.3|7769.3|7769.1|7768.1|7771.6|7770.6|7768.1|7767.1|596
1684404900000|2023-05-18 10:15:00|7769.3|7768.3|7768.1|7767.1|7769.6|7768.6|7768.1|7767.1|245
1684405200000|2023-05-18 10:20:00|7768.6|7767.6|7768.1|7767.1|7768.6|7767.6|7767.1|7766.1|245
1684405500000|2023-05-18 10:25:00|7768.3|7767.3|7768.6|7767.6|7769.1|7768.1|7767.6|7766.6|414
1684405800000|2023-05-18 10:30:00|7768.8|7767.8|7772.6|7771.6|7772.6|7771.6|7768.6|7767.6|257
1684406100000|2023-05-18 10:35:00|7772.8|7771.8|7773.1|7772.1|7773.1|7772.1|7770.6|7769.6|273
1684406400000|2023-05-18 10:40:00|7772.8|7771.8|7774.6|7773.6|7774.8|7773.8|7772.3|7771.3|180
1684406700000|2023-05-18 10:45:00|7775.1|7774.1|7773.1|7772.1|7776.1|7775.1|7772.6|7771.6|490
1684407000000|2023-05-18 10:50:00|7772.6|7771.6|7769.1|7768.1|7773.3|7772.3|7768.8|7767.8|487
1684407300000|2023-05-18 10:55:00|7768.6|7767.6|7770.6|7769.6|7770.6|7769.6|7767.1|7766.1|450
1684407600000|2023-05-18 11:00:00|7770.1|7769.1|7772.6|7771.6|7773.6|7772.6|7769.6|7768.6|552
1684407900000|2023-05-18 11:05:00|7772.8|7771.8|7769.1|7768.1|7774.1|7773.1|7769.1|7768.1|469
1684408200000|2023-05-18 11:10:00|7769.3|7768.3|7765.6|7764.6|7770.1|7769.1|7765.1|7764.1|389
1684408500000|2023-05-18 11:15:00|7765.1|7764.1|7764.6|7763.6|7765.6|7764.6|7763.1|7762.1|478
1684408800000|2023-05-18 11:20:00|7765.1|7764.1|7763.6|7762.6|7765.8|7764.8|7763.6|7762.6|484
1684409100000|2023-05-18 11:25:00|7763.8|7762.8|7764.1|7763.1|7765.3|7764.3|7762.6|7761.6|221
1684409400000|2023-05-18 11:30:00|7763.6|7762.6|7763.1|7762.1|7765.6|7764.6|7762.1|7761.1|271
1684409700000|2023-05-18 11:35:00|7762.8|7761.8|7760.8|7759.8|7763.3|7762.3|7760.8|7759.8|216
1684410000000|2023-05-18 11:40:00|7761.1|7760.1|7762.1|7761.1|7762.6|7761.6|7759.6|7758.6|188
1684410300000|2023-05-18 11:45:00|7761.6|7760.6|7762.1|7761.1|7764.1|7763.1|7761.1|7760.1|301
1684410600000|2023-05-18 11:50:00|7761.8|7760.8|7760.1|7759.1|7762.1|7761.1|7760.1|7759.1|469
1684410900000|2023-05-18 11:55:00|7760.6|7759.6|7760.3|7759.3|7761.6|7760.6|7759.1|7758.1|295
1684411200000|2023-05-18 12:00:00|7760.1|7759.1|7761.3|7760.3|7762.1|7761.1|7759.6|7758.6|384
1684411500000|2023-05-18 12:05:00|7761.1|7760.1|7761.1|7760.1|7762.1|7761.1|7760.1|7759.1|241
1684411800000|2023-05-18 12:10:00|7761.3|7760.3|7763.6|7762.6|7763.6|7762.6|7760.6|7759.6|165
1684412100000|2023-05-18 12:15:00|7763.1|7762.1|7759.6|7758.6|7764.1|7763.1|7759.6|7758.6|309
1684412400000|2023-05-18 12:20:00|7759.1|7758.1|7761.1|7760.1|7761.6|7760.6|7758.8|7757.8|249
1684412700000|2023-05-18 12:25:00|7761.6|7760.6|7761.3|7760.3|7762.6|7761.6|7760.6|7759.6|221
1684413000000|2023-05-18 12:30:00|7761.1|7760.1|7761.8|7760.8|7763.6|7762.6|7760.1|7759.1|349
1684413300000|2023-05-18 12:35:00|7762|7761|7760.5|7759.5|7763.3|7762.3|7759.8|7758.8|283
1684413600000|2023-05-18 12:40:00|7760.8|7759.8|7762.8|7761.8|7763.8|7762.8|7760.3|7759.3|285
1684413900000|2023-05-18 12:45:00|7762.5|7761.5|7763.8|7762.8|7764.3|7763.3|7761.8|7760.8|286
1684414200000|2023-05-18 12:50:00|7763.5|7762.5|7760.3|7759.3|7763.5|7762.5|7758.8|7757.8|346
1684414500000|2023-05-18 12:55:00|7760|7759|7755.8|7754.8|7760.8|7759.8|7755.3|7754.3|410
1684414800000|2023-05-18 13:00:00|7756.3|7755.3|7755.8|7754.8|7757.3|7756.3|7755|7754|440
1684415100000|2023-05-18 13:05:00|7755.5|7754.5|7755.3|7754.3|7755.8|7754.8|7751.3|7750.3|500
1684415400000|2023-05-18 13:10:00|7755.8|7754.8|7753.3|7752.3|7756.3|7755.3|7751.3|7750.3|462
1684415700000|2023-05-18 13:15:00|7753.8|7752.8|7754.3|7753.3|7755.8|7754.8|7753.3|7752.3|356
1684416000000|2023-05-18 13:20:00|7754.5|7753.5|7753.8|7752.8|7754.8|7753.8|7752.3|7751.3|421
1684416300000|2023-05-18 13:25:00|7753.3|7752.3|7754.8|7753.8|7755|7754|7751.3|7750.3|462
1684416600000|2023-05-18 13:30:00|7755.3|7754.3|7746.3|7745.3|7755.3|7754.3|7745.3|7744.3|817
1684416900000|2023-05-18 13:35:00|7746|7745|7743.3|7742.3|7746|7745|7739.3|7738.3|1247
1684417200000|2023-05-18 13:40:00|7742.8|7741.8|7741.3|7740.3|7745.3|7744.3|7740.3|7739.3|722
1684417500000|2023-05-18 13:45:00|7741.8|7740.8|7739.5|7738.5|7742.3|7741.3|7739.3|7738.3|686
1684417800000|2023-05-18 13:50:00|7739.8|7738.8|7737.8|7736.8|7741.8|7740.8|7736.5|7735.5|735
1684418100000|2023-05-18 13:55:00|7738.3|7737.3|7736.8|7735.8|7738.3|7737.3|7733.5|7732.5|1053
1684418400000|2023-05-18 14:00:00|7736.3|7735.3|7731.3|7730.3|7736.3|7735.3|7730.8|7729.8|1046
1684418700000|2023-05-18 14:05:00|7731|7730|7736.8|7735.8|7736.8|7735.8|7727.8|7726.8|1456
1684419000000|2023-05-18 14:10:00|7736.9|7735.9|7737.6|7736.6|7740.9|7739.9|7736.9|7735.9|683
1684419300000|2023-05-18 14:15:00|7737.4|7736.4|7739.6|7738.6|7741.4|7740.4|7734.9|7733.9|734
1684419600000|2023-05-18 14:20:00|7739.9|7738.9|7742.9|7741.9|7743.4|7742.4|7739.4|7738.4|1022
1684419900000|2023-05-18 14:25:00|7742.4|7741.4|7741.4|7740.4|7742.6|7741.6|7738.4|7737.4|668
1684420200000|2023-05-18 14:30:00|7741.1|7740.1|7747.4|7746.4|7747.4|7746.4|7739.6|7738.6|826
1684420500000|2023-05-18 14:35:00|7747.6|7746.6|7747.4|7746.4|7749.4|7748.4|7746.9|7745.9|950
1684420800000|2023-05-18 14:40:00|7747.1|7746.1|7743.1|7742.1|7747.4|7746.4|7742.1|7741.1|616
1684421100000|2023-05-18 14:45:00|7742.9|7741.9|7742.4|7741.4|7744.9|7743.9|7740.4|7739.4|483
1684421400000|2023-05-18 14:50:00|7742.6|7741.6|7743.9|7742.9|7744.4|7743.4|7740.9|7739.9|615
1684421700000|2023-05-18 14:55:00|7743.4|7742.4|7745.4|7744.4|7745.9|7744.9|7742.4|7741.4|667
1684422000000|2023-05-18 15:00:00|7745.9|7744.9|7745.9|7744.9|7748.4|7747.4|7745.4|7744.4|916
1684422300000|2023-05-18 15:05:00|7746.4|7745.4|7745.9|7744.9|7747.4|7746.4|7743.1|7742.1|732
1684422600000|2023-05-18 15:10:00|7746.4|7745.4|7745.1|7744.1|7747.4|7746.4|7744.6|7743.6|491
1684422900000|2023-05-18 15:15:00|7745.4|7744.4|7747.9|7746.9|7750.4|7749.4|7744.9|7743.9|584
1684423200000|2023-05-18 15:20:00|7747.6|7746.6|7745.4|7744.4|7749.9|7748.9|7745.4|7744.4|1094
1684423500000|2023-05-18 15:25:00|7745.6|7744.6|7747.4|7745.4|7747.4|7746.4|7744.4|7743.4|2269
1684423800000|2023-05-18 15:30:00|7747.9|7745.9|7744.4|7742.4|7748.4|7746.4|7743.9|7741.9|5934
1684424100000|2023-05-18 15:35:00|7745.4|7743.4|7747.9|7745.9|7748.4|7746.4|7743.1|7741.1|1546
1684424400000|2023-05-18 15:40:00|7747.4|7745.4|7744.4|7742.4|7747.4|7745.4|7744.4|7742.4|544
1684424700000|2023-05-18 15:45:00|7744.9|7742.9|7744.4|7742.4|7746.4|7744.4|7743.9|7741.9|725
1684425000000|2023-05-18 15:50:00|7744.6|7742.6|7747.6|7745.6|7747.9|7745.9|7744.6|7742.6|341
1684425300000|2023-05-18 15:55:00|7747.9|7745.9|7740.4|7738.4|7747.9|7745.9|7739.4|7737.4|741
1684425600000|2023-05-18 16:00:00|7739.9|7737.9|7736.1|7734.1|7739.9|7737.9|7735.9|7733.9|454
1684425900000|2023-05-18 16:05:00|7735.9|7733.9|7734.9|7732.9|7736.9|7734.9|7731.4|7729.4|415
1684426200000|2023-05-18 16:10:00|7734.6|7732.6|7731.4|7729.4|7736.4|7734.4|7731.1|7729.1|319
1684426500000|2023-05-18 16:15:00|7731.1|7729.1|7731.9|7729.9|7733.4|7731.4|7728.4|7726.4|173
1684426800000|2023-05-18 16:20:00|7731.6|7729.6|7732.1|7730.1|7733.1|7731.1|7729.4|7727.4|449
1684427100000|2023-05-18 16:25:00|7731.9|7729.9|7731.1|7729.1|7732.1|7730.1|7729.4|7727.4|161
1684427400000|2023-05-18 16:30:00|7730.9|7728.9|7730.6|7728.6|7733.1|7731.1|7729.9|7727.9|172
1684427700000|2023-05-18 16:35:00|7731.1|7729.1|7730.9|7728.9|7734.4|7732.4|7730.4|7728.4|105
1684428000000|2023-05-18 16:40:00|7731.1|7729.1|7733.6|7731.6|7734.6|7732.6|7731.1|7729.1|223
1684428300000|2023-05-18 16:45:00|7733.4|7731.4|7734.6|7732.6|7734.6|7732.6|7731.9|7729.9|123
1684428600000|2023-05-18 16:50:00|7734.4|7732.4|7734.4|7732.4|7736.4|7734.4|7733.1|7731.1|126
1684428900000|2023-05-18 16:55:00|7734.6|7732.6|7731.9|7729.9|7734.6|7732.6|7730.9|7728.9|186
1684429200000|2023-05-18 17:00:00|7732.4|7730.4|7733.9|7731.9|7734.9|7732.9|7732.1|7730.1|101
1684429500000|2023-05-18 17:05:00|7734.1|7732.1|7735.9|7733.9|7736.1|7734.1|7732.9|7730.9|167
1684429800000|2023-05-18 17:10:00|7735.6|7733.6|7734.9|7732.9|7736.4|7734.4|7733.9|7731.9|79
1684430100000|2023-05-18 17:15:00|7735.4|7733.4|7738.4|7736.4|7739.4|7737.4|7734.4|7732.4|142
1684430400000|2023-05-18 17:20:00|7738.1|7736.1|7738.9|7736.9|7740.4|7738.4|7737.6|7735.6|106
1684430700000|2023-05-18 17:25:00|7739.1|7737.1|7732.6|7730.6|7740.9|7738.9|7732.4|7730.4|962
1684431000000|2023-05-18 17:30:00|7732.4|7730.4|7734.1|7732.1|7735.4|7733.4|7731.1|7729.1|126
1684431300000|2023-05-18 17:35:00|7733.9|7731.9|7730.9|7728.9|7734.4|7732.4|7730.9|7728.9|71
1684431600000|2023-05-18 17:40:00|7730.6|7728.6|7729.6|7727.6|7731.9|7729.9|7729.4|7727.4|51
1684431900000|2023-05-18 17:45:00|7729.4|7727.4|7731.9|7729.9|7732.1|7730.1|7727.4|7725.4|168
1684432200000|2023-05-18 17:50:00|7731.6|7729.6|7728.4|7726.4|7731.6|7729.6|7727.4|7725.4|105
1684432500000|2023-05-18 17:55:00|7728.1|7726.1|7727.6|7725.6|7728.6|7726.6|7725.9|7723.9|164
1684432800000|2023-05-18 18:00:00|7727.9|7725.9|7729.4|7727.4|7731.4|7729.4|7726.9|7724.9|172
1684433100000|2023-05-18 18:05:00|7729.1|7727.1|7731.1|7729.1|7732.4|7730.4|7728.9|7726.9|66
1684433400000|2023-05-18 18:10:00|7730.9|7728.9|7733.9|7731.9|7733.9|7731.9|7730.9|7728.9|109
1684433700000|2023-05-18 18:15:00|7733.6|7731.6|7736.6|7734.6|7736.9|7734.9|7732.9|7730.9|83
1684434000000|2023-05-18 18:20:00|7736.4|7734.4|7738.4|7736.4|7738.4|7736.4|7736.1|7734.1|77
1684434300000|2023-05-18 18:25:00|7738.9|7736.9|7737.9|7735.9|7740.4|7738.4|7737.4|7735.4|94
1684434600000|2023-05-18 18:30:00|7738.4|7736.4|7739.9|7737.9|7739.9|7737.9|7738.1|7736.1|64
1684434900000|2023-05-18 18:35:00|7739.6|7737.6|7741.1|7739.1|7741.9|7739.9|7739.6|7737.6|76
1684435200000|2023-05-18 18:40:00|7740.9|7738.9|7740.9|7738.9|7741.9|7739.9|7739.4|7737.4|71
1684435500000|2023-05-18 18:45:00|7741.4|7739.4|7742.9|7740.9|7743.6|7741.6|7740.1|7738.1|92
1684435800000|2023-05-18 18:50:00|7743.1|7741.1|7740.9|7738.9|7743.4|7741.4|7740.4|7738.4|92
1684436100000|2023-05-18 18:55:00|7740.6|7738.6|7742.6|7740.6|7743.4|7741.4|7740.1|7738.1|113
1684436400000|2023-05-18 19:00:00|7742.4|7740.4|7741.4|7739.4|7744.4|7742.4|7740.6|7738.6|207
1684436700000|2023-05-18 19:05:00|7740.9|7738.9|7743.4|7741.4|7743.9|7741.9|7740.4|7738.4|80
1684437000000|2023-05-18 19:10:00|7743.6|7741.6|7744.6|7742.6|7744.6|7742.6|7743.4|7741.4|66
1684437300000|2023-05-18 19:15:00|7744.9|7742.9|7747.6|7745.6|7747.9|7745.9|7744.9|7742.9|111
1684437600000|2023-05-18 19:20:00|7747.9|7745.9|7744.4|7742.4|7748.4|7746.4|7744.4|7742.4|104
1684437900000|2023-05-18 19:25:00|7743.9|7741.9|7746.4|7744.4|7746.4|7744.4|7742.9|7740.9|85
1684438200000|2023-05-18 19:30:00|7746.1|7744.1|7747.9|7745.9|7748.1|7746.1|7745.9|7743.9|106
1684438500000|2023-05-18 19:35:00|7747.6|7745.6|7748.9|7746.9|7749.1|7747.1|7746.9|7744.9|74
1684438800000|2023-05-18 19:40:00|7748.6|7746.6|7753.4|7751.4|7754.4|7752.4|7748.6|7746.6|225
1684439100000|2023-05-18 19:45:00|7753.9|7751.9|7753.4|7751.4|7755.9|7753.9|7752.4|7750.4|350
1684439400000|2023-05-18 19:50:00|7754.4|7752.4|7754.9|7752.9|7758.9|7756.9|7753.4|7751.4|429
1684439700000|2023-05-18 19:55:00|7755.1|7753.1|7760.7|7756.7|7763.1|7761.1|7754.1|7752.1|803
1684440000000|2023-05-18 20:00:00|7760.9|7756.9|7760.5|7756.5|7762.5|7758.5|7758.4|7754.4|0
1684440300000|2023-05-18 20:05:00|7760.1|7756.1|7759.8|7755.8|7760.9|7756.9|7759.6|7755.6|0
1684440600000|2023-05-18 20:10:00|7759.9|7755.9|7760.5|7756.5|7760.5|7756.5|7759.7|7755.7|0
1684440900000|2023-05-18 20:15:00|7760.8|7756.8|7763.4|7759.4|7763.6|7759.6|7760.8|7756.8|0
1684441200000|2023-05-18 20:20:00|7763.5|7759.5|7762.5|7758.5|7763.9|7759.9|7761.7|7757.7|0
1684441500000|2023-05-18 20:25:00|7762.3|7758.3|7759.5|7755.5|7762.5|7758.5|7759.5|7755.5|0
1684441800000|2023-05-18 20:30:00|7759.6|7755.6|7761.2|7757.2|7761.5|7757.5|7759.5|7755.5|0
1684442100000|2023-05-18 20:35:00|7761.1|7757.1|7763.4|7759.4|7763.5|7759.5|7761.1|7757.1|0
1684442400000|2023-05-18 20:40:00|7763.3|7759.3|7764.3|7760.3|7764.3|7760.3|7763.1|7759.1|0
1684442700000|2023-05-18 20:45:00|7764.2|7760.2|7764.8|7760.8|7765.3|7761.3|7762.6|7758.6|0
1684443000000|2023-05-18 20:50:00|7764.7|7760.7|7764.6|7760.6|7765.2|7761.2|7763.9|7759.9|0
1684443300000|2023-05-18 20:55:00|7764.9|7760.9|7765.7|7761.7|7767|7763|7764.6|7760.6|0
1684443600000|2023-05-18 21:00:00|7765.6|7761.6|7766.3|7762.3|7766.3|7762.3|7765.6|7761.6|0
1684443900000|2023-05-18 21:05:00|7766.2|7762.2|7765.8|7761.8|7766.6|7762.6|7765.8|7761.8|0
1684444200000|2023-05-18 21:10:00|7765.7|7761.7|7765.8|7761.8|7766|7762|7765.7|7761.7|0
1684444500000|2023-05-18 21:15:00|7765.9|7761.9|7765.6|7761.6|7766.2|7762.2|7765.6|7761.6|0
1684444800000|2023-05-18 21:20:00|7765.7|7761.7|7766|7762|7766|7762|7765.7|7761.7|0
1684445100000|2023-05-18 21:25:00|7765.2|7761.2|7765.1|7761.1|7765.3|7761.3|7765.1|7761.1|0
1684445400000|2023-05-18 21:30:00|7765.3|7761.3|7765.4|7761.4|7765.7|7761.7|7765.3|7761.3|0
1684445700000|2023-05-18 21:35:00|7765.6|7761.6|7762.6|7758.6|7765.6|7761.6|7762.2|7758.2|0
1684446000000|2023-05-18 21:40:00|7762.5|7758.5|7762.5|7758.5|7763|7759|7762.4|7758.4|0
1684446300000|2023-05-18 21:45:00|7762.4|7758.4|7762.2|7758.2|7762.7|7758.7|7761.4|7757.4|0
1684446600000|2023-05-18 21:50:00|7762.3|7758.3|7763|7759|7763|7759|7762|7758|0
1684446900000|2023-05-18 21:55:00|7763.1|7759.1|7761.7|7757.7|7763.2|7759.2|7761.3|7757.3|0
1684447200000|2023-05-18 22:00:00|7761.6|7757.6|7760.5|7756.5|7762.1|7758.1|7758|7754|0
1684447500000|2023-05-18 22:05:00|7760.3|7756.3|7771.7|7767.7|7775.8|7771.8|7760|7756|0
1684447800000|2023-05-18 22:10:00|7772.2|7768.2|7776.4|7772.4|7776.4|7772.4|7770.1|7766.1|0
1684448100000|2023-05-18 22:15:00|7776.3|7772.3|7773.9|7769.9|7776.6|7772.6|7771.8|7767.8|0
1684448400000|2023-05-18 22:20:00|7773.8|7769.8|7771.1|7767.1|7774.2|7770.2|7770.5|7766.5|0
1684448700000|2023-05-18 22:25:00|7771.2|7767.2|7768.3|7764.3|7772.1|7768.1|7768|7764|0
1684449000000|2023-05-18 22:30:00|7768.4|7764.4|7767.4|7763.4|7769.7|7765.7|7767.4|7763.4|0
1684449300000|2023-05-18 22:35:00|7767.5|7763.5|7768.4|7764.4|7768.4|7764.4|7764.9|7760.9|0
1684449600000|2023-05-18 22:40:00|7768.3|7764.3|7766.8|7762.8|7768.7|7764.7|7765.8|7761.8|0
1684449900000|2023-05-18 22:45:00|7766.6|7762.6|7766.3|7762.3|7767.1|7763.1|7765.4|7761.4|0
1684450200000|2023-05-18 22:50:00|7766.4|7762.4|7768.2|7764.2|7769.2|7765.2|7766.4|7762.4|0
1684450500000|2023-05-18 22:55:00|7768.3|7764.3|7768.2|7764.2|7769|7765|7767.9|7763.9|0
1684450800000|2023-05-18 23:00:00|7768|7764|7765.4|7761.4|7768.2|7764.2|7765.4|7761.4|0
1684451100000|2023-05-18 23:05:00|7765.3|7761.3|7764.2|7760.2|7765.3|7761.3|7762.5|7758.5|0
1684451400000|2023-05-18 23:10:00|7764.3|7760.3|7764.2|7760.2|7765|7761|7763.8|7759.8|0
1684451700000|2023-05-18 23:15:00|7764.1|7760.1|7764.2|7760.2|7765.4|7761.4|7763.8|7759.8|0
1684452000000|2023-05-18 23:20:00|7764.3|7760.3|7764.2|7760.2|7765|7761|7764|7760|0
1684452300000|2023-05-18 23:25:00|7764.3|7760.3|7764.6|7760.6|7765|7761|7764.2|7760.2|0
1684452600000|2023-05-18 23:30:00|7764.3|7760.3|7761.7|7757.7|7764.3|7760.3|7760.8|7756.8|0
1684452900000|2023-05-18 23:35:00|7761.6|7757.6|7761.8|7757.8|7762.9|7758.9|7761.3|7757.3|0
1684453200000|2023-05-18 23:40:00|7761.9|7757.9|7761.3|7757.3|7762.3|7758.3|7760.8|7756.8|0
1684453500000|2023-05-18 23:45:00|7761.2|7757.2|7761.8|7757.8|7762.6|7758.6|7760.8|7756.8|0
1684453800000|2023-05-18 23:50:00|7761.7|7757.7|7760.8|7756.8|7762.1|7758.1|7760.8|7756.8|0
1684454100000|2023-05-18 23:55:00|7760.7|7756.7|7760.8|7756.8|7761.8|7757.8|7760.5|7756.5|0
1684454400000|2023-05-19 00:00:00|7761|7757|7765.1|7762.1|7765.9|7762.9|7761|7757|83
1684454700000|2023-05-19 00:05:00|7765.4|7762.4|7761.6|7758.6|7765.6|7762.6|7761.1|7758.1|62
1684455000000|2023-05-19 00:10:00|7761.4|7758.4|7760.9|7757.9|7762.4|7759.4|7760.9|7757.9|49
1684455300000|2023-05-19 00:15:00|7761.4|7758.4|7761.6|7758.6|7763.1|7760.1|7760.1|7757.1|120
1684455600000|2023-05-19 00:20:00|7762.1|7759.1|7764.6|7761.6|7765.1|7762.1|7761.9|7758.9|45
1684455900000|2023-05-19 00:25:00|7764.1|7761.1|7764.1|7761.1|7767.1|7764.1|7763.6|7760.6|65
1684456200000|2023-05-19 00:30:00|7764.4|7761.4|7765.1|7762.1|7766.6|7763.6|7763.6|7760.6|24
1684456500000|2023-05-19 00:35:00|7765.4|7762.4|7763.6|7760.6|7765.6|7762.6|7763.6|7760.6|12
1684456800000|2023-05-19 00:40:00|7763.9|7760.9|7763.6|7760.6|7765.1|7762.1|7763.4|7760.4|11
1684457100000|2023-05-19 00:45:00|7763.4|7760.4|7764.1|7761.1|7765.4|7762.4|7762.6|7759.6|7
1684457400000|2023-05-19 00:50:00|7763.6|7760.6|7763.1|7760.1|7764.9|7761.9|7762.6|7759.6|24
1684457700000|2023-05-19 00:55:00|7762.9|7759.9|7761.6|7758.6|7763.4|7760.4|7761.6|7758.6|17
1684458000000|2023-05-19 01:00:00|7761.9|7758.9|7762.6|7759.6|7763.6|7760.6|7761.1|7758.1|21
1684458300000|2023-05-19 01:05:00|7762.9|7759.9|7763.6|7760.6|7764.6|7761.6|7762.9|7759.9|18
1684458600000|2023-05-19 01:10:00|7764.1|7761.1|7763.6|7760.6|7765.1|7762.1|7763.1|7760.1|14
1684458900000|2023-05-19 01:15:00|7763.9|7760.9|7762.6|7759.6|7764.6|7761.6|7761.9|7758.9|11
1684459200000|2023-05-19 01:20:00|7762.9|7759.9|7760.1|7757.1|7762.9|7759.9|7759.4|7756.4|17
1684459500000|2023-05-19 01:25:00|7759.9|7756.9|7761.1|7758.1|7761.9|7758.9|7759.6|7756.6|14
1684459800000|2023-05-19 01:30:00|7760.9|7757.9|7759.4|7756.4|7760.9|7757.9|7757.6|7754.6|34
1684460100000|2023-05-19 01:35:00|7759.1|7756.1|7760.1|7757.1|7760.1|7757.1|7758.4|7755.4|20
1684460400000|2023-05-19 01:40:00|7759.9|7756.9|7761.6|7758.6|7762.1|7759.1|7759.1|7756.1|16
1684460700000|2023-05-19 01:45:00|7761.4|7758.4|7760.6|7757.6|7762.4|7759.4|7760.6|7757.6|16
1684461000000|2023-05-19 01:50:00|7760.9|7757.9|7761.1|7758.1|7762.1|7759.1|7760.1|7757.1|35
1684461300000|2023-05-19 01:55:00|7761.4|7758.4|7760.1|7757.1|7761.4|7758.4|7759.9|7756.9|20
1684461600000|2023-05-19 02:00:00|7759.9|7756.9|7760.9|7757.9|7762.6|7759.6|7759.9|7756.9|39
1684461900000|2023-05-19 02:05:00|7760.6|7757.6|7763.6|7760.6|7763.6|7760.6|7760.6|7757.6|21
1684462200000|2023-05-19 02:10:00|7763.4|7760.4|7764.6|7761.6|7764.6|7761.6|7762.6|7759.6|22
1684462500000|2023-05-19 02:15:00|7764.9|7761.9|7767.1|7764.1|7768.1|7765.1|7763.6|7760.6|39
1684462800000|2023-05-19 02:20:00|7767.4|7764.4|7767.1|7764.1|7767.9|7764.9|7767.1|7764.1|6
1684463100000|2023-05-19 02:25:00|7767.4|7764.4|7767.6|7764.6|7767.9|7764.9|7765.6|7762.6|29
1684463400000|2023-05-19 02:30:00|7767.9|7764.9|7768.6|7765.6|7770.1|7767.1|7767.9|7764.9|33
1684463700000|2023-05-19 02:35:00|7768.4|7765.4|7768.6|7765.6|7768.6|7765.6|7767.6|7764.6|12
1684464000000|2023-05-19 02:40:00|7768.9|7765.9|7771.1|7768.1|7771.1|7768.1|7768.1|7765.1|15
1684464300000|2023-05-19 02:45:00|7771.4|7768.4|7768.6|7765.6|7771.4|7768.4|7768.6|7765.6|17
1684464600000|2023-05-19 02:50:00|7768.9|7765.9|7770.9|7767.9|7771.1|7768.1|7768.6|7765.6|33
1684464900000|2023-05-19 02:55:00|7771.1|7768.1|7771.6|7768.6|7772.1|7769.1|7770.6|7767.6|24
1684465200000|2023-05-19 03:00:00|7771.4|7768.4|7771.1|7768.1|7771.4|7768.4|7770.1|7767.1|25
1684465500000|2023-05-19 03:05:00|7770.6|7767.6|7771.1|7768.1|7771.4|7768.4|7769.9|7766.9|32
1684465800000|2023-05-19 03:10:00|7771.4|7768.4|7771.4|7768.4|7771.9|7768.9|7770.6|7767.6|11
1684466100000|2023-05-19 03:15:00|7771.1|7768.1|7772.9|7769.9|7773.4|7770.4|7770.9|7767.9|31
1684466400000|2023-05-19 03:20:00|7773.1|7770.1|7773.9|7770.9|7774.4|7771.4|7772.1|7769.1|36
1684466700000|2023-05-19 03:25:00|7774.1|7771.1|7773.1|7770.1|7775.1|7772.1|7772.1|7769.1|29
1684467000000|2023-05-19 03:30:00|7772.6|7769.6|7770.9|7767.9|7772.9|7769.9|7770.6|7767.6|15
1684467300000|2023-05-19 03:35:00|7770.6|7767.6|7768.4|7765.4|7771.1|7768.1|7768.1|7765.1|33
1684467600000|2023-05-19 03:40:00|7768.6|7765.6|7766.9|7763.9|7768.9|7765.9|7766.9|7763.9|31
1684467900000|2023-05-19 03:45:00|7767.1|7764.1|7768.4|7765.4|7768.9|7765.9|7767.1|7764.1|31
1684468200000|2023-05-19 03:50:00|7768.1|7765.1|7767.6|7764.6|7768.1|7765.1|7766.4|7763.4|32
1684468500000|2023-05-19 03:55:00|7767.4|7764.4|7766.6|7763.6|7768.1|7765.1|7766.6|7763.6|10
1684468800000|2023-05-19 04:00:00|7767.1|7764.1|7766.6|7763.6|7768.1|7765.1|7766.4|7763.4|25
1684469100000|2023-05-19 04:05:00|7766.4|7763.4|7765.1|7762.1|7766.6|7763.6|7764.4|7761.4|24
1684469400000|2023-05-19 04:10:00|7764.9|7761.9|7764.9|7761.9|7764.9|7761.9|7763.9|7760.9|22
1684469700000|2023-05-19 04:15:00|7764.6|7761.6|7766.1|7763.1|7766.1|7763.1|7764.1|7761.1|21
1684470000000|2023-05-19 04:20:00|7765.9|7762.9|7766.6|7763.6|7766.9|7763.9|7765.6|7762.6|61
1684470300000|2023-05-19 04:25:00|7766.4|7763.4|7766.9|7763.9|7767.4|7764.4|7766.4|7763.4|15
1684470600000|2023-05-19 04:30:00|7766.6|7763.6|7766.6|7763.6|7767.9|7764.9|7766.4|7763.4|38
1684470900000|2023-05-19 04:35:00|7766.9|7763.9|7767.9|7764.9|7767.9|7764.9|7766.1|7763.1|66
1684471200000|2023-05-19 04:40:00|7768.1|7765.1|7767.6|7764.6|7769.1|7766.1|7767.6|7764.6|33
1684471500000|2023-05-19 04:45:00|7767.9|7764.9|7768.1|7765.1|7769.1|7766.1|7767.9|7764.9|53
1684471800000|2023-05-19 04:50:00|7767.9|7764.9|7766.6|7763.6|7767.9|7764.9|7766.4|7763.4|17
1684472100000|2023-05-19 04:55:00|7766.4|7763.4|7767.9|7764.9|7767.9|7764.9|7766.4|7763.4|15
1684472400000|2023-05-19 05:00:00|7768.1|7765.1|7767.4|7764.4|7768.6|7765.6|7766.6|7763.6|130
1684472700000|2023-05-19 05:05:00|7767.1|7764.1|7766.9|7763.9|7767.9|7764.9|7766.6|7763.6|60
1684473000000|2023-05-19 05:10:00|7767.1|7764.1|7768.6|7765.6|7768.9|7765.9|7767.1|7764.1|18
1684473300000|2023-05-19 05:15:00|7768.9|7765.9|7768.4|7765.4|7769.4|7766.4|7768.4|7765.4|47
1684473600000|2023-05-19 05:20:00|7768.6|7765.6|7768.9|7765.9|7769.9|7766.9|7768.4|7765.4|17
1684473900000|2023-05-19 05:25:00|7769.1|7766.1|7769.1|7766.1|7769.4|7766.4|7768.1|7765.1|24
1684474200000|2023-05-19 05:30:00|7769.4|7766.4|7769.4|7766.4|7769.9|7766.9|7768.4|7765.4|34
1684474500000|2023-05-19 05:35:00|7768.6|7765.6|7767.6|7764.6|7769.4|7766.4|7766.9|7763.9|39
1684474800000|2023-05-19 05:40:00|7767.9|7764.9|7768.6|7765.6|7768.9|7765.9|7767.1|7764.1|36
1684475100000|2023-05-19 05:45:00|7768.9|7765.9|7769.1|7766.1|7769.6|7766.6|7768.4|7765.4|68
1684475400000|2023-05-19 05:50:00|7768.9|7765.9|7769.1|7766.1|7769.9|7766.9|7768.6|7765.6|90
1684475700000|2023-05-19 05:55:00|7768.9|7765.9|7767.4|7764.4|7769.4|7766.4|7767.1|7764.1|31
1684476000000|2023-05-19 06:00:00|7766.9|7764.9|7766.4|7764.4|7766.9|7764.9|7759.4|7757.4|590
1684476300000|2023-05-19 06:05:00|7766.9|7764.9|7766.6|7764.6|7768.1|7766.1|7764.1|7762.1|167
1684476600000|2023-05-19 06:10:00|7766.9|7764.9|7767.6|7765.6|7768.9|7766.9|7764.6|7762.6|91
1684476900000|2023-05-19 06:15:00|7767.9|7765.9|7768.1|7766.1|7768.9|7766.9|7766.4|7764.4|120
1684477200000|2023-05-19 06:20:00|7768.4|7766.4|7771.6|7769.6|7772.4|7770.4|7767.6|7765.6|118
1684477500000|2023-05-19 06:25:00|7771.4|7769.4|7773.6|7771.6|7773.9|7771.9|7770.9|7768.9|75
1684477800000|2023-05-19 06:30:00|7773.4|7771.4|7772.9|7770.9|7774.4|7772.4|7772.6|7770.6|136
1684478100000|2023-05-19 06:35:00|7773.1|7771.1|7770.9|7768.9|7773.1|7771.1|7770.1|7768.1|88
1684478400000|2023-05-19 06:40:00|7770.6|7768.6|7769.9|7767.9|7770.9|7768.9|7768.9|7766.9|108
1684478700000|2023-05-19 06:45:00|7770.1|7768.1|7771.4|7769.4|7771.9|7769.9|7770.1|7768.1|162
1684479000000|2023-05-19 06:50:00|7771.6|7769.6|7771.9|7769.9|7772.4|7770.4|7771.1|7769.1|142
1684479300000|2023-05-19 06:55:00|7771.6|7769.6|7767.4|7765.4|7772.4|7770.4|7766.4|7764.4|439
1684479600000|2023-05-19 07:00:00|7766.9|7765.9|7762.4|7761.4|7771.4|7770.4|7759.4|7758.4|3090
1684479900000|2023-05-19 07:05:00|7762.1|7761.1|7762.4|7761.4|7763.9|7762.9|7756.9|7755.9|1272
1684480200000|2023-05-19 07:10:00|7763.6|7762.6|7764.1|7763.1|7765.4|7764.4|7760.6|7759.6|798
1684480500000|2023-05-19 07:15:00|7764.4|7763.4|7764.4|7763.4|7768.9|7767.9|7762.1|7761.1|575
1684480800000|2023-05-19 07:20:00|7764.6|7763.6|7762.1|7761.1|7765.6|7764.6|7761.9|7760.9|633
1684481100000|2023-05-19 07:25:00|7761.9|7760.9|7758.4|7757.4|7763.9|7762.9|7758.4|7757.4|648
1684481400000|2023-05-19 07:30:00|7758.9|7757.9|7765.9|7764.9|7768.1|7767.1|7758.9|7757.9|840
1684481700000|2023-05-19 07:35:00|7766.1|7765.1|7760.9|7759.9|7766.4|7765.4|7758.1|7757.1|709
1684482000000|2023-05-19 07:40:00|7760.8|7759.8|7760.8|7759.8|7762.8|7761.8|7759.8|7758.8|500
1684482300000|2023-05-19 07:45:00|7761|7760|7764.3|7763.3|7764.8|7763.8|7758.8|7757.8|452
1684482600000|2023-05-19 07:50:00|7764.5|7763.5|7767|7766|7767.3|7766.3|7762.5|7761.5|468
1684482900000|2023-05-19 07:55:00|7767.3|7766.3|7767.3|7766.3|7768.5|7767.5|7765.3|7764.3|383
1684483200000|2023-05-19 08:00:00|7767.5|7766.5|7768.3|7767.3|7768.3|7767.3|7765.3|7764.3|340
1684483500000|2023-05-19 08:05:00|7768|7767|7769.3|7768.3|7770.5|7769.5|7767.8|7766.8|446
1684483800000|2023-05-19 08:10:00|7769.5|7768.5|7769.3|7768.3|7770.3|7769.3|7767.3|7766.3|528
1684484100000|2023-05-19 08:15:00|7769.8|7768.8|7766.8|7765.8|7770.3|7769.3|7764.3|7763.3|475
1684484400000|2023-05-19 08:20:00|7766.5|7765.5|7768.3|7767.3|7768.3|7767.3|7765.8|7764.8|369
1684484700000|2023-05-19 08:25:00|7768|7767|7767.8|7766.8|7770|7769|7765.8|7764.8|339
1684485000000|2023-05-19 08:30:00|7768.3|7767.3|7773.8|7772.8|7774.8|7773.8|7768.3|7767.3|856
1684485300000|2023-05-19 08:35:00|7774.3|7773.3|7772.3|7771.3|7775.5|7774.5|7772|7771|685
1684485600000|2023-05-19 08:40:00|7771.8|7770.8|7770.3|7769.3|7772.3|7771.3|7769.5|7768.5|529
1684485900000|2023-05-19 08:45:00|7770|7769|7774.3|7773.3|7774.3|7773.3|7770|7769|385
1684486200000|2023-05-19 08:50:00|7774.5|7773.5|7775.8|7774.8|7776.3|7775.3|7772.8|7771.8|609
1684486500000|2023-05-19 08:55:00|7775.3|7774.3|7775.8|7774.8|7778.3|7777.3|7774.8|7773.8|930
1684486800000|2023-05-19 09:00:00|7776|7775|7775.3|7774.3|7778.3|7777.3|7774.5|7773.5|454
1684487100000|2023-05-19 09:05:00|7775.5|7774.5|7778.8|7777.8|7778.8|7777.8|7775|7774|676
1684487400000|2023-05-19 09:10:00|7779.3|7778.3|7780.3|7779.3|7783.3|7782.3|7775.3|7774.3|5670
1684487700000|2023-05-19 09:15:00|7780|7779|7777.8|7776.8|7781.3|7780.3|7777.3|7776.3|1090
1684488000000|2023-05-19 09:20:00|7778|7777|7776.3|7775.3|7778.3|7777.3|7774.3|7773.3|458
1684488300000|2023-05-19 09:25:00|7775.8|7774.8|7775.3|7774.3|7776.5|7775.5|7774.3|7773.3|498
1684488600000|2023-05-19 09:30:00|7774.3|7773.3|7772.5|7771.5|7775.3|7774.3|7771.8|7770.8|337
1684488900000|2023-05-19 09:35:00|7772.8|7771.8|7773.3|7772.3|7773.8|7772.8|7770.8|7769.8|440
1684489200000|2023-05-19 09:40:00|7773.8|7772.8|7774.8|7773.8|7775.3|7774.3|7773|7772|327
1684489500000|2023-05-19 09:45:00|7775|7774|7776.8|7775.8|7777.8|7776.8|7773.8|7772.8|499
1684489800000|2023-05-19 09:50:00|7777|7776|7774.5|7773.5|7777.5|7776.5|7773.8|7772.8|773
1684490100000|2023-05-19 09:55:00|7774.8|7773.8|7776.5|7775.5|7778.8|7777.8|7774.3|7773.3|533
1684490400000|2023-05-19 10:00:00|7776.8|7775.8|7782.3|7781.3|7783|7782|7774.3|7773.3|1047
1684490700000|2023-05-19 10:05:00|7781.8|7780.8|7779.3|7778.3|7782.5|7781.5|7779.3|7778.3|673
1684491000000|2023-05-19 10:10:00|7779.5|7778.5|7778.3|7777.3|7780.3|7779.3|7777.5|7776.5|434
1684491300000|2023-05-19 10:15:00|7778.8|7777.8|7776.3|7775.3|7779.3|7778.3|7775.5|7774.5|556
1684491600000|2023-05-19 10:20:00|7776.5|7775.5|7775.8|7774.8|7779.3|7778.3|7775.3|7774.3|825
1684491900000|2023-05-19 10:25:00|7776.3|7775.3|7775.8|7774.8|7778|7777|7775.3|7774.3|723
1684492200000|2023-05-19 10:30:00|7776.3|7775.3|7773.3|7772.3|7776.3|7775.3|7773.3|7772.3|372
1684492500000|2023-05-19 10:35:00|7773.8|7772.8|7771.5|7770.5|7773.8|7772.8|7770.8|7769.8|388
1684492800000|2023-05-19 10:40:00|7771.8|7770.8|7770.8|7769.8|7772.3|7771.3|7770|7769|339
1684493100000|2023-05-19 10:45:00|7771|7770|7772.5|7771.5|7773.3|7772.3|7770.5|7769.5|341
1684493400000|2023-05-19 10:50:00|7772.3|7771.3|7772.3|7771.3|7772.8|7771.8|7771.3|7770.3|365
1684493700000|2023-05-19 10:55:00|7772.8|7771.8|7772.3|7771.3|7773.3|7772.3|7772.3|7771.3|470
1684494000000|2023-05-19 11:00:00|7772|7771|7774.3|7773.3|7777.3|7776.3|7771.8|7770.8|965
1684494300000|2023-05-19 11:05:00|7774.5|7773.5|7773|7772|7775.3|7774.3|7772.3|7771.3|370
1684494600000|2023-05-19 11:10:00|7773.3|7772.3|7770.3|7769.3|7774|7773|7769.8|7768.8|275
1684494900000|2023-05-19 11:15:00|7770.5|7769.5|7774.8|7773.8|7774.8|7773.8|7770.3|7769.3|470
1684495200000|2023-05-19 11:20:00|7775.3|7774.3|7776.8|7775.8|7777.3|7776.3|7774.8|7773.8|577
1684495500000|2023-05-19 11:25:00|7776.5|7775.5|7776.3|7775.3|7776.8|7775.8|7775.3|7774.3|336
1684495800000|2023-05-19 11:30:00|7776.5|7775.5|7775|7774|7777.8|7776.8|7774.8|7773.8|297
1684496100000|2023-05-19 11:35:00|7775.3|7774.3|7776.8|7775.8|7776.8|7775.8|7774.3|7773.3|246
1684496400000|2023-05-19 11:40:00|7777.4|7776.4|7778.9|7777.9|7779.4|7778.4|7776.4|7775.4|309
1684496700000|2023-05-19 11:45:00|7778.6|7777.6|7776.9|7775.9|7778.9|7777.9|7776.1|7775.1|241
1684497000000|2023-05-19 11:50:00|7776.6|7775.6|7776.9|7775.9|7778.4|7777.4|7775.9|7774.9|215
1684497300000|2023-05-19 11:55:00|7777.4|7776.4|7777.4|7776.4|7778.4|7777.4|7776.9|7775.9|310
1684497600000|2023-05-19 12:00:00|7776.9|7775.9|7775.9|7774.9|7782.4|7781.4|7775.4|7774.4|1095
1684497900000|2023-05-19 12:05:00|7776.1|7775.1|7775.9|7774.9|7776.9|7775.9|7775.1|7774.1|429
1684498200000|2023-05-19 12:10:00|7775.4|7774.4|7776.9|7775.9|7778.9|7777.9|7774.9|7773.9|348
1684498500000|2023-05-19 12:15:00|7776.4|7775.4|7778.6|7777.6|7778.9|7777.9|7774.9|7773.9|413
1684498800000|2023-05-19 12:20:00|7778.9|7777.9|7776.9|7775.9|7780.4|7779.4|7776.9|7775.9|402
1684499100000|2023-05-19 12:25:00|7777.1|7776.1|7777.9|7776.9|7778.9|7777.9|7776.6|7775.6|212
1684499400000|2023-05-19 12:30:00|7777.4|7776.4|7775.9|7774.9|7777.9|7776.9|7774.4|7773.4|324
1684499700000|2023-05-19 12:35:00|7775.6|7774.6|7773.9|7772.9|7775.9|7774.9|7772.9|7771.9|221
1684500000000|2023-05-19 12:40:00|7773.4|7772.4|7777.4|7776.4|7777.4|7776.4|7773.4|7772.4|368
1684500300000|2023-05-19 12:45:00|7776.9|7775.9|7776.4|7775.4|7777.4|7776.4|7775.1|7774.1|388
1684500600000|2023-05-19 12:50:00|7776.1|7775.1|7775.4|7774.4|7776.4|7775.4|7773.4|7772.4|246
1684500900000|2023-05-19 12:55:00|7774.9|7773.9|7775.1|7774.1|7776.9|7775.9|7774.4|7773.4|306
1684501200000|2023-05-19 13:00:00|7774.9|7773.9|7773.4|7772.4|7775.4|7774.4|7773.4|7772.4|382
1684501500000|2023-05-19 13:05:00|7773.9|7772.9|7774.1|7773.1|7775.6|7774.6|7773.1|7772.1|331
1684501800000|2023-05-19 13:10:00|7774.4|7773.4|7774.4|7773.4|7775.4|7774.4|7773.6|7772.6|406
1684502100000|2023-05-19 13:15:00|7773.9|7772.9|7779.1|7778.1|7779.9|7778.9|7773.9|7772.9|498
1684502400000|2023-05-19 13:20:00|7778.9|7777.9|7780.4|7779.4|7781.9|7780.9|7778.4|7777.4|414
1684502700000|2023-05-19 13:25:00|7780.6|7779.6|7777.4|7776.4|7780.6|7779.6|7776.9|7775.9|479
1684503000000|2023-05-19 13:30:00|7777.9|7776.9|7778.9|7777.9|7779.4|7778.4|7773.1|7772.1|1230
1684503300000|2023-05-19 13:35:00|7778.4|7777.4|7781.1|7780.1|7782.4|7781.4|7777.9|7776.9|753
1684503600000|2023-05-19 13:40:00|7781.4|7780.4|7781.4|7780.4|7783.4|7782.4|7779.4|7778.4|636
1684503900000|2023-05-19 13:45:00|7781.6|7780.6|7788.4|7787.4|7788.9|7787.9|7780.9|7779.9|816
1684504200000|2023-05-19 13:50:00|7788.6|7787.6|7790.4|7789.4|7792.4|7791.4|7787.4|7786.4|984
1684504500000|2023-05-19 13:55:00|7790.6|7789.6|7785.6|7784.6|7792.1|7791.1|7784.4|7783.4|689
1684504800000|2023-05-19 14:00:00|7784.9|7783.9|7781.9|7780.9|7785.4|7784.4|7778.9|7777.9|1003
1684505100000|2023-05-19 14:05:00|7781.6|7780.6|7788.6|7787.6|7788.9|7787.9|7780.4|7779.4|548
1684505400000|2023-05-19 14:10:00|7788.4|7787.4|7788.4|7787.4|7789.4|7788.4|7786.4|7785.4|478
1684505700000|2023-05-19 14:15:00|7788.9|7787.9|7786.1|7785.1|7789.9|7788.9|7785.9|7784.9|534
1684506000000|2023-05-19 14:20:00|7785.9|7784.9|7787.4|7786.4|7787.9|7786.9|7784.9|7783.9|492
1684506300000|2023-05-19 14:25:00|7787.1|7786.1|7790.9|7789.9|7791.4|7790.4|7784.9|7783.9|1063
1684506600000|2023-05-19 14:30:00|7791.4|7790.4|7789.4|7788.4|7791.4|7790.4|7786.4|7785.4|468
1684506900000|2023-05-19 14:35:00|7788.9|7787.9|7787.4|7786.4|7788.9|7787.9|7784.9|7783.9|627
1684507200000|2023-05-19 14:40:00|7787.6|7786.6|7787.4|7786.4|7788.9|7787.9|7785.6|7784.6|583
1684507500000|2023-05-19 14:45:00|7787.6|7786.6|7786.1|7785.1|7787.9|7786.9|7783.9|7782.9|553
1684507800000|2023-05-19 14:50:00|7786.4|7785.4|7785.9|7784.9|7788.6|7787.6|7785.9|7784.9|959
1684508100000|2023-05-19 14:55:00|7786.4|7785.4|7786.9|7785.9|7786.9|7785.9|7783.9|7782.9|563
1684508400000|2023-05-19 15:00:00|7787.4|7786.4|7787.9|7786.9|7788.9|7787.9|7784.9|7783.9|739
1684508700000|2023-05-19 15:05:00|7787.4|7786.4|7780.4|7779.4|7787.4|7786.4|7779.4|7778.4|771
1684509000000|2023-05-19 15:10:00|7779.9|7778.9|7779.9|7778.9|7782.9|7781.9|7777.9|7776.9|1344
1684509300000|2023-05-19 15:15:00|7780.1|7779.1|7770.9|7769.9|7780.4|7779.4|7768.4|7767.4|1481
1684509600000|2023-05-19 15:20:00|7771.4|7770.4|7773.1|7772.1|7778.9|7777.9|7770.6|7769.6|1456
1684509900000|2023-05-19 15:25:00|7773.4|7772.4|7770.9|7768.9|7774.9|7773.9|7769.4|7768.4|3983
1684510200000|2023-05-19 15:30:00|7770.4|7768.4|7755.9|7753.9|7770.9|7768.9|7753.9|7751.9|7373
1684510500000|2023-05-19 15:35:00|7756.4|7754.4|7753.6|7751.6|7762.9|7760.9|7749.9|7747.9|3192
1684510800000|2023-05-19 15:40:00|7753.4|7751.4|7753.9|7751.9|7754.4|7752.4|7748.4|7746.4|910
1684511100000|2023-05-19 15:45:00|7753.6|7751.6|7759.9|7757.9|7760.9|7758.9|7752.6|7750.6|661
1684511400000|2023-05-19 15:50:00|7760.4|7758.4|7758.9|7756.9|7761.4|7759.4|7756.9|7754.9|322
1684511700000|2023-05-19 15:55:00|7758.4|7756.4|7757.9|7755.9|7763.4|7761.4|7756.4|7754.4|1058
1684512000000|2023-05-19 16:00:00|7757.4|7755.4|7757.4|7755.4|7759.6|7757.6|7753.4|7751.4|421
1684512300000|2023-05-19 16:05:00|7757.6|7755.6|7757.1|7755.1|7758.1|7756.1|7754.1|7752.1|350
1684512600000|2023-05-19 16:10:00|7757.4|7755.4|7758.4|7756.4|7759.6|7757.6|7756.1|7754.1|159
1684512900000|2023-05-19 16:15:00|7758.1|7756.1|7758.4|7756.4|7759.9|7757.9|7754.6|7752.6|286
1684513200000|2023-05-19 16:20:00|7758.6|7756.6|7758.9|7756.9|7760.1|7758.1|7757.9|7755.9|119
1684513500000|2023-05-19 16:25:00|7759.1|7757.1|7756.9|7754.9|7759.4|7757.4|7756.4|7754.4|67
1684513800000|2023-05-19 16:30:00|7756.4|7754.4|7750.4|7748.4|7756.4|7754.4|7749.9|7747.9|228
1684514100000|2023-05-19 16:35:00|7750.1|7748.1|7758.6|7756.6|7758.9|7756.9|7749.4|7747.4|171
1684514400000|2023-05-19 16:40:00|7758.9|7756.9|7760.4|7758.4|7760.4|7758.4|7758.1|7756.1|164
1684514700000|2023-05-19 16:45:00|7760.1|7758.1|7761.9|7759.9|7762.1|7760.1|7758.9|7756.9|185
1684515000000|2023-05-19 16:50:00|7761.6|7759.6|7764.4|7762.4|7764.4|7762.4|7761.1|7759.1|67
1684515300000|2023-05-19 16:55:00|7764.1|7762.1|7762.9|7760.9|7764.4|7762.4|7761.9|7759.9|116
1684515600000|2023-05-19 17:00:00|7763.4|7761.4|7765.4|7763.4|7765.4|7763.4|7761.1|7759.1|194
1684515900000|2023-05-19 17:05:00|7764.9|7762.9|7765.1|7763.1|7767.1|7765.1|7763.6|7761.6|291
1684516200000|2023-05-19 17:10:00|7764.9|7762.9|7764.9|7762.9|7765.4|7763.4|7763.6|7761.6|108
1684516500000|2023-05-19 17:15:00|7764.4|7762.4|7765.9|7763.9|7766.9|7764.9|7764.4|7762.4|65
1684516800000|2023-05-19 17:20:00|7765.6|7763.6|7764.9|7762.9|7765.9|7763.9|7763.9|7761.9|70
1684517100000|2023-05-19 17:25:00|7765.1|7763.1|7763.4|7761.4|7765.4|7763.4|7761.6|7759.6|124
1684517400000|2023-05-19 17:30:00|7763.6|7761.6|7762.4|7760.4|7763.6|7761.6|7761.4|7759.4|96
1684517700000|2023-05-19 17:35:00|7762.1|7760.1|7761.4|7759.4|7762.4|7760.4|7759.6|7757.6|191
1684518000000|2023-05-19 17:40:00|7761.1|7759.1|7761.4|7759.4|7762.4|7760.4|7760.9|7758.9|312
1684518300000|2023-05-19 17:45:00|7761.9|7759.9|7763.6|7761.6|7764.4|7762.4|7761.4|7759.4|390
1684518600000|2023-05-19 17:50:00|7763.4|7761.4|7763.6|7761.6|7763.9|7761.9|7761.4|7759.4|368
1684518900000|2023-05-19 17:55:00|7763.4|7761.4|7762.6|7760.6|7763.6|7761.6|7761.9|7759.9|201
1684519200000|2023-05-19 18:00:00|7762.4|7760.4|7763.4|7761.4|7764.4|7762.4|7762.4|7760.4|334
1684519500000|2023-05-19 18:05:00|7763.1|7761.1|7763.4|7761.4|7765.9|7763.9|7762.4|7760.4|150
1684519800000|2023-05-19 18:10:00|7762.9|7760.9|7763.1|7761.1|7764.9|7762.9|7762.9|7760.9|167
1684520100000|2023-05-19 18:15:00|7762.9|7760.9|7765.4|7763.4|7766.4|7764.4|7762.6|7760.6|458
1684520400000|2023-05-19 18:20:00|7765.1|7763.1|7766.6|7764.6|7767.4|7765.4|7765.1|7763.1|123
1684520700000|2023-05-19 18:25:00|7766.4|7764.4|7763.4|7761.4|7766.4|7764.4|7763.1|7761.1|59
1684521000000|2023-05-19 18:30:00|7763.1|7761.1|7765.4|7763.4|7765.6|7763.6|7762.4|7760.4|207
1684521300000|2023-05-19 18:35:00|7764.9|7762.9|7766.4|7764.4|7766.6|7764.6|7764.4|7762.4|41
1684521600000|2023-05-19 18:40:00|7766.6|7764.6|7766.9|7764.9|7767.6|7765.6|7765.9|7763.9|45
1684521900000|2023-05-19 18:45:00|7766.4|7764.4|7766.4|7764.4|7767.4|7765.4|7765.9|7763.9|120
1684522200000|2023-05-19 18:50:00|7766.9|7764.9|7769.4|7767.4|7769.4|7767.4|7766.1|7764.1|77
1684522500000|2023-05-19 18:55:00|7769.9|7767.9|7771.6|7769.6|7771.9|7769.9|7769.9|7767.9|122
1684522800000|2023-05-19 19:00:00|7771.9|7769.9|7771.4|7769.4|7772.9|7770.9|7770.6|7768.6|59
1684523100000|2023-05-19 19:05:00|7771.6|7769.6|7771.6|7769.6|7771.6|7769.6|7769.4|7767.4|36
1684523400000|2023-05-19 19:10:00|7771.9|7769.9|7773.4|7771.4|7774.4|7772.4|7771.9|7769.9|102
1684523700000|2023-05-19 19:15:00|7773.6|7771.6|7772.9|7770.9|7773.9|7771.9|7771.9|7769.9|94
1684524000000|2023-05-19 19:20:00|7773.1|7771.1|7774.1|7772.1|7774.4|7772.4|7771.4|7769.4|75
1684524300000|2023-05-19 19:25:00|7774.4|7772.4|7772.4|7770.4|7774.9|7772.9|7772.4|7770.4|186
1684524600000|2023-05-19 19:30:00|7772.6|7770.6|7773.4|7771.4|7774.4|7772.4|7771.4|7769.4|177
1684524900000|2023-05-19 19:35:00|7773.9|7771.9|7776.6|7774.6|7777.4|7775.4|7772.9|7770.9|115
1684525200000|2023-05-19 19:40:00|7776.9|7774.9|7779.9|7777.9|7780.1|7778.1|7776.4|7774.4|170
1684525500000|2023-05-19 19:45:00|7780.4|7778.4|7780.6|7778.6|7781.4|7779.4|7779.4|7777.4|270
1684525800000|2023-05-19 19:50:00|7780.9|7778.9|7786.1|7784.1|7786.4|7784.4|7779.1|7777.1|506
1684526100000|2023-05-19 19:55:00|7786.4|7784.4|7784.3|7780.3|7787.1|7785.1|7781.4|7779.4|1009
1684526400000|2023-05-19 20:00:00|7781.6|7777.6|7780.4|7776.4|7783.6|7779.6|7780.4|7776.4|0
1684526700000|2023-05-19 20:05:00|7780.3|7776.3|7779.6|7775.6|7780.4|7776.4|7779.1|7775.1|0
1684527000000|2023-05-19 20:10:00|7779.5|7775.5|7773.9|7769.9|7779.9|7775.9|7773.6|7769.6|0
1684527300000|2023-05-19 20:15:00|7773.8|7769.8|7772.2|7768.2|7773.9|7769.9|7771|7767|0
1684527600000|2023-05-19 20:20:00|7772.1|7768.1|7772.2|7768.2|7772.8|7768.8|7770.8|7766.8|0
1684527900000|2023-05-19 20:25:00|7771.9|7767.9|7768.4|7764.4|7772.2|7768.2|7768.4|7764.4|0
1684528200000|2023-05-19 20:30:00|7768.3|7764.3|7769.5|7765.5|7769.5|7765.5|7766.4|7762.4|0
1684528500000|2023-05-19 20:35:00|7769.3|7765.3|7770.3|7766.3|7770.3|7766.3|7769|7765|0
1684528800000|2023-05-19 20:40:00|7770.4|7766.4|7771.2|7767.2|7771.2|7767.2|7770.4|7766.4|0
1684529100000|2023-05-19 20:45:00|7771.1|7767.1|7771.2|7767.2|7771.3|7767.3|7770.4|7766.4|0
1684529400000|2023-05-19 20:50:00|7771.1|7767.1|7771.1|7767.1|7771.2|7767.2|7770|7766|0
1684529700000|2023-05-19 20:55:00|7771.2|7767.2|7771.5|7767.5|7772.3|7768.3|7770.7|7766.7|0
1684530000000|2023-05-19 21:00:00|7770.2|7766.2|7770.2|7766.2|7770.2|7766.2|7770.2|7766.2|0
1684706400000|2023-05-21 22:00:00|7760.9|7756.9|7770.3|7766.3|7771.5|7767.5|7760.2|7756.2|0
1684706700000|2023-05-21 22:05:00|7770.4|7766.4|7768|7764|7772|7768|7766.4|7762.4|0
1684707000000|2023-05-21 22:10:00|7768.1|7764.1|7767.9|7763.9|7770.1|7766.1|7767.2|7763.2|0
1684707300000|2023-05-21 22:15:00|7768|7764|7770.2|7766.2|7770.2|7766.2|7767.6|7763.6|0
1684707600000|2023-05-21 22:20:00|7770.3|7766.3|7772|7768|7773.5|7769.5|7770.2|7766.2|0
1684707900000|2023-05-21 22:25:00|7771.9|7767.9|7773.6|7769.6|7773.6|7769.6|7771.4|7767.4|0
1684708200000|2023-05-21 22:30:00|7773.5|7769.5|7775.1|7771.1|7775.3|7771.3|7772.8|7768.8|0
1684708500000|2023-05-21 22:35:00|7775.2|7771.2|7772.4|7768.4|7775.8|7771.8|7772.4|7768.4|0
1684708800000|2023-05-21 22:40:00|7772.5|7768.5|7774|7770|7774.4|7770.4|7772.3|7768.3|0
1684709100000|2023-05-21 22:45:00|7773.9|7769.9|7772.7|7768.7|7774|7770|7772.2|7768.2|0
1684709400000|2023-05-21 22:50:00|7772.6|7768.6|7773.9|7769.9|7773.9|7769.9|7772.2|7768.2|0
1684709700000|2023-05-21 22:55:00|7773.8|7769.8|7774.3|7770.3|7774.7|7770.7|7773|7769|0
1684710000000|2023-05-21 23:00:00|7774.4|7770.4|7776.8|7772.8|7777.3|7773.3|7773.9|7769.9|0
1684710300000|2023-05-21 23:05:00|7777|7773|7778.4|7774.4|7778.4|7774.4|7776.8|7772.8|0
1684710600000|2023-05-21 23:10:00|7778.5|7774.5|7775.9|7771.9|7779.3|7775.3|7775.9|7771.9|0
1684710900000|2023-05-21 23:15:00|7776|7772|7776.3|7772.3|7777.1|7773.1|7775.9|7771.9|0
1684711200000|2023-05-21 23:20:00|7776.4|7772.4|7776.7|7772.7|7777.5|7773.5|7776.4|7772.4|0
1684711500000|2023-05-21 23:25:00|7776.6|7772.6|7776.6|7772.6|7777.1|7773.1|7776.3|7772.3|0
1684711800000|2023-05-21 23:30:00|7776.5|7772.5|7776.6|7772.6|7777.1|7773.1|7776.2|7772.2|0
1684712100000|2023-05-21 23:35:00|7776.7|7772.7|7777|7773|7777|7773|7776.6|7772.6|0
1684712400000|2023-05-21 23:40:00|7776.9|7772.9|7777.4|7773.4|7778.6|7774.6|7776.6|7772.6|0
1684712700000|2023-05-21 23:45:00|7777.3|7773.3|7776.6|7772.6|7777.8|7773.8|7776.4|7772.4|0
1684713000000|2023-05-21 23:50:00|7776.5|7772.5|7774.2|7770.2|7777.7|7773.7|7773.4|7769.4|0
1684713300000|2023-05-21 23:55:00|7774.1|7770.1|7775.7|7771.7|7776.2|7772.2|7773.7|7769.7|0
1684713600000|2023-05-22 00:00:00|7775.6|7771.6|7781.1|7778.1|7781.9|7778.9|7771.4|7768.4|226
1684713900000|2023-05-22 00:05:00|7781.6|7778.6|7783.9|7780.9|7783.9|7780.9|7781.6|7778.6|92
1684714200000|2023-05-22 00:10:00|7783.1|7780.1|7780.6|7777.6|7783.4|7780.4|7780.6|7777.6|45
1684714500000|2023-05-22 00:15:00|7780.9|7777.9|7779.1|7776.1|7782.1|7779.1|7778.9|7775.9|65
1684714800000|2023-05-22 00:20:00|7779.4|7776.4|7779.9|7776.9|7779.9|7776.9|7779.1|7776.1|29
1684715100000|2023-05-22 00:25:00|7779.1|7776.1|7780.4|7777.4|7780.9|7777.9|7779.1|7776.1|53
1684715400000|2023-05-22 00:30:00|7780.1|7777.1|7781.1|7778.1|7782.1|7779.1|7779.6|7776.6|42
1684715700000|2023-05-22 00:35:00|7780.9|7777.9|7779.1|7776.1|7781.9|7778.9|7778.1|7775.1|31
1684716000000|2023-05-22 00:40:00|7779.4|7776.4|7779.1|7776.1|7779.6|7776.6|7777.9|7774.9|64
1684716300000|2023-05-22 00:45:00|7779.6|7776.6|7779.6|7776.6|7780.1|7777.1|7779.1|7776.1|10
1684716600000|2023-05-22 00:50:00|7779.4|7776.4|7780.6|7777.6|7781.1|7778.1|7779.1|7776.1|11
1684716900000|2023-05-22 00:55:00|7781.1|7778.1|7780.1|7777.1|7781.1|7778.1|7780.1|7777.1|5
1684717200000|2023-05-22 01:00:00|7780.4|7777.4|7780.6|7777.6|7780.6|7777.6|7779.4|7776.4|43
1684717500000|2023-05-22 01:05:00|7780.4|7777.4|7778.4|7775.4|7780.4|7777.4|7777.6|7774.6|41
1684717800000|2023-05-22 01:10:00|7778.1|7775.1|7778.9|7775.9|7779.6|7776.6|7777.6|7774.6|39
1684718100000|2023-05-22 01:15:00|7778.6|7775.6|7777.6|7774.6|7778.9|7775.9|7776.6|7773.6|27
1684718400000|2023-05-22 01:20:00|7777.1|7774.1|7777.6|7774.6|7778.1|7775.1|7776.9|7773.9|20
1684718700000|2023-05-22 01:25:00|7777.4|7774.4|7777.6|7774.6|7778.4|7775.4|7776.6|7773.6|42
1684719000000|2023-05-22 01:30:00|7777.4|7774.4|7775.6|7772.6|7778.9|7775.9|7775.6|7772.6|30
1684719300000|2023-05-22 01:35:00|7775.9|7772.9|7774.1|7771.1|7776.1|7773.1|7773.6|7770.6|15
1684719600000|2023-05-22 01:40:00|7773.9|7770.9|7774.6|7771.6|7775.6|7772.6|7773.4|7770.4|19
1684719900000|2023-05-22 01:45:00|7774.4|7771.4|7775.1|7772.1|7776.1|7773.1|7774.1|7771.1|16
1684720200000|2023-05-22 01:50:00|7775.4|7772.4|7775.1|7772.1|7776.6|7773.6|7775.1|7772.1|9
1684720500000|2023-05-22 01:55:00|7774.9|7771.9|7775.1|7772.1|7775.6|7772.6|7774.6|7771.6|9
1684720800000|2023-05-22 02:00:00|7774.6|7771.6|7774.6|7771.6|7776.1|7773.1|7774.1|7771.1|23
1684721100000|2023-05-22 02:05:00|7774.9|7771.9|7774.6|7771.6|7775.6|7772.6|7774.6|7771.6|16
1684721400000|2023-05-22 02:10:00|7774.9|7771.9|7772.9|7769.9|7774.9|7771.9|7772.9|7769.9|9
1684721700000|2023-05-22 02:15:00|7773.6|7770.6|7775.6|7772.6|7776.6|7773.6|7772.9|7769.9|38
1684722000000|2023-05-22 02:20:00|7775.9|7772.9|7776.4|7773.4|7776.4|7773.4|7775.1|7772.1|24
1684722300000|2023-05-22 02:25:00|7776.9|7773.9|7776.1|7773.1|7776.9|7773.9|7774.9|7771.9|22
1684722600000|2023-05-22 02:30:00|7775.9|7772.9|7775.1|7772.1|7776.1|7773.1|7774.6|7771.6|21
1684722900000|2023-05-22 02:35:00|7775.4|7772.4|7775.1|7772.1|7775.6|7772.6|7774.9|7771.9|19
1684723200000|2023-05-22 02:40:00|7776.1|7773.1|7778.1|7775.1|7778.1|7775.1|7775.9|7772.9|15
1684723500000|2023-05-22 02:45:00|7777.9|7774.9|7777.1|7774.1|7777.9|7774.9|7776.1|7773.1|39
1684723800000|2023-05-22 02:50:00|7776.6|7773.6|7776.4|7773.4|7776.9|7773.9|7775.6|7772.6|15
1684724100000|2023-05-22 02:55:00|7776.6|7773.6|7777.1|7774.1|7777.6|7774.6|7776.4|7773.4|13
1684724400000|2023-05-22 03:00:00|7776.9|7773.9|7776.1|7773.1|7777.6|7774.6|7775.9|7772.9|15
1684724700000|2023-05-22 03:05:00|7775.9|7772.9|7775.9|7772.9|7776.9|7773.9|7775.6|7772.6|14
1684725000000|2023-05-22 03:10:00|7775.6|7772.6|7775.9|7772.9|7776.9|7773.9|7774.9|7771.9|34
1684725300000|2023-05-22 03:15:00|7775.6|7772.6|7775.6|7772.6|7776.1|7773.1|7774.9|7771.9|19
1684725600000|2023-05-22 03:20:00|7775.4|7772.4|7775.6|7772.6|7776.1|7773.1|7775.1|7772.1|13
1684725900000|2023-05-22 03:25:00|7775.4|7772.4|7776.1|7773.1|7776.6|7773.6|7775.4|7772.4|11
1684726200000|2023-05-22 03:30:00|7775.9|7772.9|7776.1|7773.1|7776.4|7773.4|7775.4|7772.4|12
1684726500000|2023-05-22 03:35:00|7775.6|7772.6|7776.6|7773.6|7776.6|7773.6|7775.6|7772.6|7
1684726800000|2023-05-22 03:40:00|7776.4|7773.4|7776.9|7773.9|7777.4|7774.4|7776.4|7773.4|13
1684727100000|2023-05-22 03:45:00|7776.6|7773.6|7776.9|7773.9|7777.6|7774.6|7776.4|7773.4|12
1684727400000|2023-05-22 03:50:00|7776.6|7773.6|7776.6|7773.6|7776.9|7773.9|7776.1|7773.1|8
1684727700000|2023-05-22 03:55:00|7776.9|7773.9|7777.1|7774.1|7777.9|7774.9|7776.4|7773.4|16
1684728000000|2023-05-22 04:00:00|7776.9|7773.9|7779.1|7776.1|7779.1|7776.1|7776.6|7773.6|14
1684728300000|2023-05-22 04:05:00|7778.9|7775.9|7778.9|7775.9|7780.1|7777.1|7778.6|7775.6|13
1684728600000|2023-05-22 04:10:00|7779.1|7776.1|7779.1|7776.1|7779.6|7776.6|7778.9|7775.9|10
1684728900000|2023-05-22 04:15:00|7778.9|7775.9|7779.1|7776.1|7779.4|7776.4|7778.9|7775.9|9
1684729200000|2023-05-22 04:20:00|7779.4|7776.4|7779.9|7776.9|7779.9|7776.9|7778.9|7775.9|10
1684729500000|2023-05-22 04:25:00|7779.4|7776.4|7778.9|7775.9|7779.4|7776.4|7778.1|7775.1|15
1684729800000|2023-05-22 04:30:00|7779.1|7776.1|7778.9|7775.9|7779.6|7776.6|7778.9|7775.9|15
1684730100000|2023-05-22 04:35:00|7778.4|7775.4|7777.9|7774.9|7779.4|7776.4|7777.9|7774.9|32
1684730400000|2023-05-22 04:40:00|7777.6|7774.6|7778.6|7775.6|7779.1|7776.1|7777.6|7774.6|8
1684730700000|2023-05-22 04:45:00|7779.1|7776.1|7779.6|7776.6|7780.4|7777.4|7778.9|7775.9|20
1684731000000|2023-05-22 04:50:00|7779.9|7776.9|7781.1|7778.1|7781.9|7778.9|7779.9|7776.9|33
1684731300000|2023-05-22 04:55:00|7781.6|7778.6|7779.4|7776.4|7781.6|7778.6|7779.4|7776.4|65
1684731600000|2023-05-22 05:00:00|7779.1|7776.1|7781.1|7778.1|7781.1|7778.1|7778.9|7775.9|53
1684731900000|2023-05-22 05:05:00|7780.9|7777.9|7779.9|7776.9|7780.9|7777.9|7779.6|7776.6|48
1684732200000|2023-05-22 05:10:00|7779.6|7776.6|7779.6|7776.6|7780.6|7777.6|7779.1|7776.1|20
1684732500000|2023-05-22 05:15:00|7779.9|7776.9|7779.4|7776.4|7780.9|7777.9|7779.4|7776.4|29
1684732800000|2023-05-22 05:20:00|7779.6|7776.6|7780.1|7777.1|7780.1|7777.1|7779.1|7776.1|46
1684733100000|2023-05-22 05:25:00|7779.9|7776.9|7780.1|7777.1|7781.1|7778.1|7779.9|7776.9|39
1684733400000|2023-05-22 05:30:00|7779.9|7776.9|7777.1|7774.1|7780.4|7777.4|7777.1|7774.1|73
1684733700000|2023-05-22 05:35:00|7776.9|7773.9|7776.6|7773.6|7778.4|7775.4|7776.6|7773.6|85
1684734000000|2023-05-22 05:40:00|7776.9|7773.9|7776.4|7773.4|7777.6|7774.6|7776.1|7773.1|57
1684734300000|2023-05-22 05:45:00|7776.6|7773.6|7777.1|7774.1|7777.6|7774.6|7776.4|7773.4|138
1684734600000|2023-05-22 05:50:00|7776.9|7773.9|7776.9|7773.9|7777.6|7774.6|7776.6|7773.6|61
1684734900000|2023-05-22 05:55:00|7776.6|7773.6|7776.1|7773.1|7777.4|7774.4|7775.9|7772.9|58
1684735200000|2023-05-22 06:00:00|7775.6|7773.6|7772.1|7770.1|7776.1|7774.1|7771.6|7769.6|234
1684735500000|2023-05-22 06:05:00|7771.9|7769.9|7772.6|7770.6|7773.1|7771.1|7769.9|7767.9|135
1684735800000|2023-05-22 06:10:00|7773.4|7771.4|7772.6|7770.6|7773.9|7771.9|7771.9|7769.9|83
1684736100000|2023-05-22 06:15:00|7772.4|7770.4|7770.4|7768.4|7772.6|7770.6|7769.9|7767.9|108
1684736400000|2023-05-22 06:20:00|7770.9|7768.9|7772.4|7770.4|7773.9|7771.9|7770.6|7768.6|84
1684736700000|2023-05-22 06:25:00|7772.1|7770.1|7771.9|7769.9|7772.9|7770.9|7769.9|7767.9|117
1684737000000|2023-05-22 06:30:00|7771.6|7769.6|7769.6|7767.6|7771.6|7769.6|7768.9|7766.9|117
1684737300000|2023-05-22 06:35:00|7769.9|7767.9|7769.1|7767.1|7770.1|7768.1|7768.9|7766.9|62
1684737600000|2023-05-22 06:40:00|7769.4|7767.4|7770.4|7768.4|7771.4|7769.4|7769.1|7767.1|99
1684737900000|2023-05-22 06:45:00|7770.1|7768.1|7769.4|7767.4|7771.4|7769.4|7768.9|7766.9|111
1684738200000|2023-05-22 06:50:00|7769.6|7767.6|7771.1|7769.1|7771.4|7769.4|7769.6|7767.6|162
1684738500000|2023-05-22 06:55:00|7770.9|7768.9|7771.1|7769.1|7773.9|7771.9|7769.4|7767.4|352
1684738800000|2023-05-22 07:00:00|7770.6|7769.6|7769.9|7768.9|7770.6|7769.6|7755.9|7754.9|3189
1684739100000|2023-05-22 07:05:00|7769.4|7768.4|7771.4|7770.4|7772.4|7771.4|7765.4|7764.4|2456
1684739400000|2023-05-22 07:10:00|7770.9|7769.9|7777.4|7776.4|7777.9|7776.9|7770.4|7769.4|1147
1684739700000|2023-05-22 07:15:00|7777.9|7776.9|7770.9|7769.9|7778.4|7777.4|7769.6|7768.6|1713
1684740000000|2023-05-22 07:20:00|7770.4|7769.4|7771.1|7770.1|7778.4|7777.4|7769.6|7768.6|1071
1684740300000|2023-05-22 07:25:00|7770.9|7769.9|7775.6|7774.6|7776.9|7775.9|7769.9|7768.9|575
1684740600000|2023-05-22 07:30:00|7775.4|7774.4|7772.9|7771.9|7775.6|7774.6|7769.4|7768.4|582
1684740900000|2023-05-22 07:35:00|7772.4|7771.4|7776.6|7775.6|7777.9|7776.9|7769.9|7768.9|630
1684741200000|2023-05-22 07:40:00|7776.7|7775.7|7777.2|7776.2|7781.2|7780.2|7776|7775|550
1684741500000|2023-05-22 07:45:00|7777|7776|7781.5|7780.5|7781.5|7780.5|7776|7775|477
1684741800000|2023-05-22 07:50:00|7781.2|7780.2|7780|7779|7782.7|7781.7|7779|7778|400
1684742100000|2023-05-22 07:55:00|7779.5|7778.5|7780|7779|7785.5|7784.5|7779.5|7778.5|407
1684742400000|2023-05-22 08:00:00|7779.5|7778.5|7774.5|7773.5|7779.5|7778.5|7774.5|7773.5|307
1684742700000|2023-05-22 08:05:00|7774|7773|7776|7775|7776|7775|7772.5|7771.5|292
1684743000000|2023-05-22 08:10:00|7775.7|7774.7|7777.2|7776.2|7778.2|7777.2|7775.5|7774.5|229
1684743300000|2023-05-22 08:15:00|7777.5|7776.5|7775.5|7774.5|7778.5|7777.5|7773.5|7772.5|262
1684743600000|2023-05-22 08:20:00|7775.2|7774.2|7778|7777|7778.5|7777.5|7774|7773|213
1684743900000|2023-05-22 08:25:00|7777.5|7776.5|7779|7778|7780.5|7779.5|7777|7776|237
1684744200000|2023-05-22 08:30:00|7779.5|7778.5|7781|7780|7782|7781|7779|7778|178
1684744500000|2023-05-22 08:35:00|7781.5|7780.5|7780.5|7779.5|7782|7781|7778.5|7777.5|292
1684744800000|2023-05-22 08:40:00|7780.2|7779.2|7782.2|7781.2|7783|7782|7780|7779|179
1684745100000|2023-05-22 08:45:00|7782.5|7781.5|7783.2|7782.2|7784.5|7783.5|7782|7781|211
1684745400000|2023-05-22 08:50:00|7783|7782|7781|7780|7783.5|7782.5|7779.2|7778.2|215
1684745700000|2023-05-22 08:55:00|7781.2|7780.2|7779|7778|7781.5|7780.5|7777.5|7776.5|207
1684746000000|2023-05-22 09:00:00|7779.5|7778.5|7776.5|7775.5|7780.7|7779.7|7776|7775|206
1684746300000|2023-05-22 09:05:00|7776.2|7775.2|7774.5|7773.5|7777.5|7776.5|7774.5|7773.5|346
1684746600000|2023-05-22 09:10:00|7774|7773|7777.7|7776.7|7778.2|7777.2|7773.5|7772.5|272
1684746900000|2023-05-22 09:15:00|7778|7777|7783.7|7782.7|7783.7|7782.7|7777.5|7776.5|552
1684747200000|2023-05-22 09:20:00|7783.5|7782.5|7781|7780|7783.5|7782.5|7779|7778|302
1684747500000|2023-05-22 09:25:00|7780.7|7779.7|7775.5|7774.5|7781.5|7780.5|7775.5|7774.5|414
1684747800000|2023-05-22 09:30:00|7775|7774|7774.5|7773.5|7777|7776|7774|7773|466
1684748100000|2023-05-22 09:35:00|7774.7|7773.7|7774.5|7773.5|7776.5|7775.5|7773.7|7772.7|162
1684748400000|2023-05-22 09:40:00|7774.7|7773.7|7775|7774|7775.5|7774.5|7774|7773|151
1684748700000|2023-05-22 09:45:00|7774.5|7773.5|7777|7776|7777.5|7776.5|7774.2|7773.2|213
1684749000000|2023-05-22 09:50:00|7777.5|7776.5|7778|7777|7779.2|7778.2|7777|7776|142
1684749300000|2023-05-22 09:55:00|7777.7|7776.7|7773|7772|7778|7777|7773|7772|129
1684749600000|2023-05-22 10:00:00|7772.5|7771.5|7774|7773|7774.2|7773.2|7771.5|7770.5|279
1684749900000|2023-05-22 10:05:00|7774.2|7773.2|7771|7770|7774.7|7773.7|7770.5|7769.5|241
1684750200000|2023-05-22 10:10:00|7770.7|7769.7|7771.2|7770.2|7771.7|7770.7|7769|7768|211
1684750500000|2023-05-22 10:15:00|7771|7770|7769.5|7768.5|7771.2|7770.2|7767.7|7766.7|400
1684750800000|2023-05-22 10:20:00|7769.2|7768.2|7770.5|7769.5|7771.5|7770.5|7768|7767|233
1684751100000|2023-05-22 10:25:00|7770.2|7769.2|7768|7767|7771.5|7770.5|7767.2|7766.2|185
1684751400000|2023-05-22 10:30:00|7767.5|7766.5|7766|7765|7768|7767|7764|7763|446
1684751700000|2023-05-22 10:35:00|7765.7|7764.7|7762.5|7761.5|7766.5|7765.5|7761.7|7760.7|430
1684752000000|2023-05-22 10:40:00|7762|7761|7756|7755|7762.5|7761.5|7755.5|7754.5|556
1684752300000|2023-05-22 10:45:00|7755.5|7754.5|7758|7757|7759.5|7758.5|7754|7753|900
1684752600000|2023-05-22 10:50:00|7757|7756|7755|7754|7759|7758|7755|7754|540
1684752900000|2023-05-22 10:55:00|7755.2|7754.2|7758.7|7757.7|7759|7758|7753.5|7752.5|552
1684753200000|2023-05-22 11:00:00|7758.5|7757.5|7756|7755|7758.5|7757.5|7754|7753|343
1684753500000|2023-05-22 11:05:00|7755.7|7754.7|7753.5|7752.5|7756|7755|7751.7|7750.7|251
1684753800000|2023-05-22 11:10:00|7754|7753|7755.5|7754.5|7757|7756|7753|7752|386
1684754100000|2023-05-22 11:15:00|7755|7754|7756.5|7755.5|7756.7|7755.7|7754|7753|288
1684754400000|2023-05-22 11:20:00|7756|7755|7754|7753|7756.7|7755.7|7754|7753|179
1684754700000|2023-05-22 11:25:00|7753.7|7752.7|7754|7753|7754.7|7753.7|7752.5|7751.5|189
1684755000000|2023-05-22 11:30:00|7753.7|7752.7|7758.5|7757.5|7759|7758|7752.5|7751.5|461
1684755300000|2023-05-22 11:35:00|7757.5|7756.5|7753.5|7752.5|7757.5|7756.5|7751.5|7750.5|303
1684755600000|2023-05-22 11:40:00|7753.2|7752.2|7756.6|7755.6|7757.6|7756.6|7753|7752|344
1684755900000|2023-05-22 11:45:00|7756.3|7755.3|7757.1|7756.1|7757.9|7756.9|7755.6|7754.6|267
1684756200000|2023-05-22 11:50:00|7756.9|7755.9|7759.9|7758.9|7760.4|7759.4|7756.9|7755.9|289
1684756500000|2023-05-22 11:55:00|7760.1|7759.1|7762.4|7761.4|7762.4|7761.4|7758.4|7757.4|354
1684756800000|2023-05-22 12:00:00|7761.9|7760.9|7763.4|7762.4|7763.4|7762.4|7760.9|7759.9|268
1684757100000|2023-05-22 12:05:00|7763.1|7762.1|7758.9|7757.9|7763.1|7762.1|7758.9|7757.9|167
1684757400000|2023-05-22 12:10:00|7759.4|7758.4|7758.4|7757.4|7759.9|7758.9|7757.9|7756.9|255
1684757700000|2023-05-22 12:15:00|7757.9|7756.9|7759.1|7758.1|7759.4|7758.4|7757.9|7756.9|387
1684758000000|2023-05-22 12:20:00|7758.9|7757.9|7762.6|7761.6|7762.9|7761.9|7758.4|7757.4|226
1684758300000|2023-05-22 12:25:00|7762.4|7761.4|7759.9|7758.9|7762.4|7761.4|7759.4|7758.4|151
1684758600000|2023-05-22 12:30:00|7759.6|7758.6|7755.4|7754.4|7759.9|7758.9|7754.9|7753.9|182
1684758900000|2023-05-22 12:35:00|7754.9|7753.9|7752.1|7751.1|7754.9|7753.9|7751.9|7750.9|297
1684759200000|2023-05-22 12:40:00|7752.4|7751.4|7751.4|7750.4|7753.9|7752.9|7750.9|7749.9|310
1684759500000|2023-05-22 12:45:00|7750.9|7749.9|7753.9|7752.9|7754.4|7753.4|7750.4|7749.4|350
1684759800000|2023-05-22 12:50:00|7754.4|7753.4|7750.9|7749.9|7754.4|7753.4|7750.9|7749.9|277
1684760100000|2023-05-22 12:55:00|7751.1|7750.1|7751.1|7750.1|7752.4|7751.4|7750.6|7749.6|170
1684760400000|2023-05-22 13:00:00|7751.4|7750.4|7751.9|7750.9|7752.9|7751.9|7750.9|7749.9|352
1684760700000|2023-05-22 13:05:00|7752.4|7751.4|7754.4|7753.4|7755.9|7754.9|7752.4|7751.4|317
1684761000000|2023-05-22 13:10:00|7754.1|7753.1|7757.9|7756.9|7758.4|7757.4|7753.4|7752.4|265
1684761300000|2023-05-22 13:15:00|7757.6|7756.6|7760.1|7759.1|7760.4|7759.4|7756.9|7755.9|296
1684761600000|2023-05-22 13:20:00|7759.9|7758.9|7761.9|7760.9|7761.9|7760.9|7759.4|7758.4|399
1684761900000|2023-05-22 13:25:00|7761.4|7760.4|7759.4|7758.4|7761.9|7760.9|7758.9|7757.9|229
1684762200000|2023-05-22 13:30:00|7759.1|7758.1|7770.6|7769.6|7771.4|7770.4|7758.9|7757.9|791
1684762500000|2023-05-22 13:35:00|7770.9|7769.9|7774.4|7773.4|7775.6|7774.6|7769.9|7768.9|1038
1684762800000|2023-05-22 13:40:00|7774.9|7773.9|7773.4|7772.4|7779.9|7778.9|7772.4|7771.4|899
1684763100000|2023-05-22 13:45:00|7773.6|7772.6|7768.6|7767.6|7774.4|7773.4|7767.6|7766.6|612
1684763400000|2023-05-22 13:50:00|7768.9|7767.9|7768.9|7767.9|7769.9|7768.9|7765.9|7764.9|583
1684763700000|2023-05-22 13:55:00|7769.4|7768.4|7764.9|7763.9|7770.4|7769.4|7763.4|7762.4|390
1684764000000|2023-05-22 14:00:00|7764.6|7763.6|7764.6|7763.6|7764.9|7763.9|7761.9|7760.9|673
1684764300000|2023-05-22 14:05:00|7764.9|7763.9|7758.1|7757.1|7767.1|7766.1|7755.9|7754.9|873
1684764600000|2023-05-22 14:10:00|7758.3|7757.3|7769.6|7768.6|7770.3|7769.3|7758.3|7757.3|968
1684764900000|2023-05-22 14:15:00|7769.8|7768.8|7768.6|7767.6|7770.1|7769.1|7765.6|7764.6|577
1684765200000|2023-05-22 14:20:00|7769.1|7768.1|7771.6|7770.6|7773.1|7772.1|7766.3|7765.3|827
1684765500000|2023-05-22 14:25:00|7771.8|7770.8|7769.6|7768.6|7772.1|7771.1|7768.6|7767.6|1123
1684765800000|2023-05-22 14:30:00|7769.3|7768.3|7770.6|7769.6|7772.1|7771.1|7769.1|7768.1|428
1684766100000|2023-05-22 14:35:00|7771.1|7770.1|7770.1|7769.1|7771.8|7770.8|7768.3|7767.3|354
1684766400000|2023-05-22 14:40:00|7769.6|7768.6|7766.6|7765.6|7770.1|7769.1|7766.6|7765.6|380
1684766700000|2023-05-22 14:45:00|7766.8|7765.8|7764.6|7763.6|7768.6|7767.6|7764.6|7763.6|445
1684767000000|2023-05-22 14:50:00|7764.1|7763.1|7769.1|7768.1|7769.1|7768.1|7764.1|7763.1|752
1684767300000|2023-05-22 14:55:00|7769.3|7768.3|7769.6|7768.6|7771.1|7770.1|7766.6|7765.6|553
1684767600000|2023-05-22 15:00:00|7769.8|7768.8|7769.6|7768.6|7771.3|7770.3|7767.1|7766.1|455
1684767900000|2023-05-22 15:05:00|7770.1|7769.1|7769.6|7768.6|7773.8|7772.8|7769.1|7768.1|619
1684768200000|2023-05-22 15:10:00|7769.3|7768.3|7772.3|7771.3|7772.3|7771.3|7768.6|7767.6|349
1684768500000|2023-05-22 15:15:00|7772.1|7771.1|7771.8|7770.8|7774.1|7773.1|7770.3|7769.3|441
1684768800000|2023-05-22 15:20:00|7771.6|7770.6|7773.8|7772.8|7774.1|7773.1|7770.1|7769.1|488
1684769100000|2023-05-22 15:25:00|7773.6|7772.6|7776.1|7774.1|7776.1|7775.1|7772.1|7771.1|1763
1684769400000|2023-05-22 15:30:00|7775.6|7773.6|7774.1|7772.1|7776.1|7774.1|7770.6|7768.6|4832
1684769700000|2023-05-22 15:35:00|7774.6|7772.6|7773.1|7771.1|7774.8|7772.8|7772.6|7770.6|1223
1684770000000|2023-05-22 15:40:00|7773.3|7771.3|7774.1|7772.1|7774.1|7772.1|7771.6|7769.6|286
1684770300000|2023-05-22 15:45:00|7774.6|7772.6|7775.1|7773.1|7775.1|7773.1|7773.6|7771.6|381
1684770600000|2023-05-22 15:50:00|7775.3|7773.3|7779.6|7777.6|7779.6|7777.6|7775.1|7773.1|473
1684770900000|2023-05-22 15:55:00|7779.3|7777.3|7782.6|7780.6|7782.8|7780.8|7779.1|7777.1|369
1684771200000|2023-05-22 16:00:00|7782.8|7780.8|7785.1|7783.1|7786.1|7784.1|7782.8|7780.8|421
1684771500000|2023-05-22 16:05:00|7784.8|7782.8|7784.6|7782.6|7785.6|7783.6|7784.1|7782.1|277
1684771800000|2023-05-22 16:10:00|7784.3|7782.3|7785.1|7783.1|7785.1|7783.1|7782.6|7780.6|110
1684772100000|2023-05-22 16:15:00|7784.6|7782.6|7784.6|7782.6|7785.6|7783.6|7782.6|7780.6|257
1684772400000|2023-05-22 16:20:00|7784.1|7782.1|7782.6|7780.6|7785.1|7783.1|7782.1|7780.1|245
1684772700000|2023-05-22 16:25:00|7782.8|7780.8|7782.6|7780.6|7784.1|7782.1|7782.1|7780.1|90
1684773000000|2023-05-22 16:30:00|7783.1|7781.1|7784.1|7782.1|7784.8|7782.8|7782.6|7780.6|233
1684773300000|2023-05-22 16:35:00|7784.3|7782.3|7783.1|7781.1|7784.6|7782.6|7782.6|7780.6|108
1684773600000|2023-05-22 16:40:00|7783.3|7781.3|7783.6|7781.6|7784.1|7782.1|7782.6|7780.6|131
1684773900000|2023-05-22 16:45:00|7783.8|7781.8|7783.6|7781.6|7785.6|7783.6|7783.1|7781.1|145
1684774200000|2023-05-22 16:50:00|7784.1|7782.1|7783.6|7781.6|7784.1|7782.1|7782.6|7780.6|93
1684774500000|2023-05-22 16:55:00|7783.3|7781.3|7785.1|7783.1|7785.6|7783.6|7783.1|7781.1|63
1684774800000|2023-05-22 17:00:00|7785.6|7783.6|7784.1|7782.1|7786.6|7784.6|7783.6|7781.6|162
1684775100000|2023-05-22 17:05:00|7783.8|7781.8|7785.6|7783.6|7785.6|7783.6|7783.6|7781.6|114
1684775400000|2023-05-22 17:10:00|7785.8|7783.8|7779.8|7777.8|7786.1|7784.1|7779.1|7777.1|508
1684775700000|2023-05-22 17:15:00|7779.6|7777.6|7783.8|7781.8|7783.8|7781.8|7778.1|7776.1|120
1684776000000|2023-05-22 17:20:00|7783.6|7781.6|7785.1|7783.1|7785.1|7783.1|7783.1|7781.1|61
1684776300000|2023-05-22 17:25:00|7784.6|7782.6|7784.3|7782.3|7785.6|7783.6|7784.1|7782.1|26
1684776600000|2023-05-22 17:30:00|7784.6|7782.6|7786.1|7784.1|7786.3|7784.3|7784.6|7782.6|82
1684776900000|2023-05-22 17:35:00|7785.8|7783.8|7784.6|7782.6|7786.1|7784.1|7784.6|7782.6|26
1684777200000|2023-05-22 17:40:00|7785.1|7783.1|7784.8|7782.8|7786.1|7784.1|7784.3|7782.3|68
1684777500000|2023-05-22 17:45:00|7785.1|7783.1|7783.6|7781.6|7785.6|7783.6|7783.6|7781.6|48
1684777800000|2023-05-22 17:50:00|7783.3|7781.3|7782.1|7780.1|7783.6|7781.6|7782.1|7780.1|51
1684778100000|2023-05-22 17:55:00|7782.6|7780.6|7781.6|7779.6|7783.1|7781.1|7781.1|7779.1|52
1684778400000|2023-05-22 18:00:00|7782.1|7780.1|7781.3|7779.3|7782.1|7780.1|7780.1|7778.1|55
1684778700000|2023-05-22 18:05:00|7781.1|7779.1|7783.6|7781.6|7783.6|7781.6|7780.6|7778.6|40
1684779000000|2023-05-22 18:10:00|7783.3|7781.3|7779.8|7777.8|7783.3|7781.3|7779.6|7777.6|26
1684779300000|2023-05-22 18:15:00|7780.1|7778.1|7783.1|7781.1|7784.3|7782.3|7779.6|7777.6|60
1684779600000|2023-05-22 18:20:00|7782.8|7780.8|7781.1|7779.1|7783.1|7781.1|7781.1|7779.1|107
1684779900000|2023-05-22 18:25:00|7781.3|7779.3|7784.6|7782.6|7784.8|7782.8|7781.3|7779.3|68
1684780200000|2023-05-22 18:30:00|7784.8|7782.8|7784.1|7782.1|7785.1|7783.1|7783.6|7781.6|80
1684780500000|2023-05-22 18:35:00|7784.3|7782.3|7783.3|7781.3|7784.3|7782.3|7782.6|7780.6|63
1684780800000|2023-05-22 18:40:00|7783.1|7781.1|7784.1|7782.1|7784.3|7782.3|7783.1|7781.1|84
1684781100000|2023-05-22 18:45:00|7784.3|7782.3|7785.1|7783.1|7785.1|7783.1|7784.1|7782.1|60
1684781400000|2023-05-22 18:50:00|7785.6|7783.6|7785.1|7783.1|7787.6|7785.6|7785.1|7783.1|337
1684781700000|2023-05-22 18:55:00|7784.6|7782.6|7784.1|7782.1|7785.1|7783.1|7783.1|7781.1|324
1684782000000|2023-05-22 19:00:00|7784.6|7782.6|7784.1|7782.1|7785.6|7783.6|7784.1|7782.1|305
1684782300000|2023-05-22 19:05:00|7784.6|7782.6|7782.6|7780.6|7784.6|7782.6|7782.1|7780.1|172
1684782600000|2023-05-22 19:10:00|7782.1|7780.1|7780.6|7778.6|7782.1|7780.1|7780.1|7778.1|122
1684782900000|2023-05-22 19:15:00|7780.8|7778.8|7781.6|7779.6|7782.1|7780.1|7780.1|7778.1|154
1684783200000|2023-05-22 19:20:00|7781.1|7779.1|7777.1|7775.1|7781.1|7779.1|7776.8|7774.8|63
1684783500000|2023-05-22 19:25:00|7777.3|7775.3|7775.1|7773.1|7777.6|7775.6|7774.6|7772.6|117
1684783800000|2023-05-22 19:30:00|7775.3|7773.3|7773.1|7771.1|7775.3|7773.3|7772.6|7770.6|109
1684784100000|2023-05-22 19:35:00|7772.8|7770.8|7773.1|7771.1|7773.6|7771.6|7771.6|7769.6|90
1684784400000|2023-05-22 19:40:00|7773.3|7771.3|7773.1|7771.1|7774.6|7772.6|7771.8|7769.8|93
1684784700000|2023-05-22 19:45:00|7773.3|7771.3|7772.6|7770.6|7774.1|7772.1|7772.3|7770.3|166
1684785000000|2023-05-22 19:50:00|7772.8|7770.8|7774.3|7772.3|7775.1|7773.1|7771.6|7769.6|122
1684785300000|2023-05-22 19:55:00|7774.6|7772.6|7774.5|7770.5|7776.1|7774.1|7768.1|7766.1|747
1684785600000|2023-05-22 20:00:00|7774.8|7770.8|7777.5|7773.5|7778|7774|7773.6|7769.6|0
1684785900000|2023-05-22 20:05:00|7777.4|7773.4|7777.4|7773.4|7778|7774|7775.9|7771.9|0
1684786200000|2023-05-22 20:10:00|7777.3|7773.3|7777.2|7773.2|7778.8|7774.8|7776.6|7772.6|0
1684786500000|2023-05-22 20:15:00|7777.3|7773.3|7776.7|7772.7|7777.4|7773.4|7776.3|7772.3|0
1684786800000|2023-05-22 20:20:00|7776.6|7772.6|7777.2|7773.2|7777.2|7773.2|7776.3|7772.3|0
1684787100000|2023-05-22 20:25:00|7777.1|7773.1|7776.7|7772.7|7777.2|7773.2|7776.7|7772.7|0
1684787400000|2023-05-22 20:30:00|7776.8|7772.8|7776.7|7772.7|7777.2|7773.2|7776.4|7772.4|0
1684787700000|2023-05-22 20:35:00|7776.6|7772.6|7776|7772|7776.6|7772.6|7775.4|7771.4|0
1684788000000|2023-05-22 20:40:00|7776.1|7772.1|7776.8|7772.8|7777.2|7773.2|7776.1|7772.1|0
1684788300000|2023-05-22 20:45:00|7776.7|7772.7|7778.1|7774.1|7778.1|7774.1|7776|7772|0
1684788600000|2023-05-22 20:50:00|7778.2|7774.2|7778.7|7774.7|7779.7|7775.7|7778.2|7774.2|0
1684788900000|2023-05-22 20:55:00|7778.8|7774.8|7777.9|7773.9|7779.5|7775.5|7777.7|7773.7|0
1684789200000|2023-05-22 21:00:00|7777.8|7773.8|7778.4|7774.4|7778.6|7774.6|7777.6|7773.6|0
1684789500000|2023-05-22 21:05:00|7778.6|7774.6|7778.4|7774.4|7778.6|7774.6|7778.4|7774.4|0
1684789800000|2023-05-22 21:10:00|7778.3|7774.3|7778.6|7774.6|7778.6|7774.6|7777.2|7773.2|0
1684790100000|2023-05-22 21:15:00|7778.2|7774.2|7778.8|7774.8|7778.8|7774.8|7777.3|7773.3|0
1684790400000|2023-05-22 21:20:00|7778.5|7774.5|7777.6|7773.6|7778.9|7774.9|7777.6|7773.6|0
1684790700000|2023-05-22 21:25:00|7777.5|7773.5|7777.9|7773.9|7778.6|7774.6|7777.1|7773.1|0
1684791000000|2023-05-22 21:30:00|7778.1|7774.1|7777.9|7773.9|7778.4|7774.4|7777.9|7773.9|0
1684791300000|2023-05-22 21:35:00|7778|7774|7778.8|7774.8|7778.9|7774.9|7778|7774|0
1684791600000|2023-05-22 21:40:00|7778.7|7774.7|7779|7775|7779|7775|7778.7|7774.7|0
1684791900000|2023-05-22 21:45:00|7779.1|7775.1|7779.4|7775.4|7779.4|7775.4|7779|7775|0
1684792200000|2023-05-22 21:50:00|7779.3|7775.3|7779.2|7775.2|7779.3|7775.3|7779.2|7775.2|0
1684792500000|2023-05-22 21:55:00|7779.1|7775.1|7779.2|7775.2|7779.3|7775.3|7777.7|7773.7|0
1684792800000|2023-05-22 22:00:00|7779|7775|7776.3|7772.3|7779|7775|7776.3|7772.3|0
1684793100000|2023-05-22 22:05:00|7776.4|7772.4|7778.4|7774.4|7779.4|7775.4|7776.4|7772.4|0
1684793400000|2023-05-22 22:10:00|7778.6|7774.6|7778.4|7774.4|7778.9|7774.9|7778.4|7774.4|0
1684793700000|2023-05-22 22:15:00|7778|7774|7780.6|7776.6|7780.6|7776.6|7778|7774|0
1684794000000|2023-05-22 22:20:00|7780.8|7776.8|7779.3|7775.3|7780.8|7776.8|7779.1|7775.1|0
1684794300000|2023-05-22 22:25:00|7779.4|7775.4|7778.9|7774.9|7779.8|7775.8|7778.9|7774.9|0
1684794600000|2023-05-22 22:30:00|7779|7775|7780.9|7776.9|7781.4|7777.4|7779|7775|0
1684794900000|2023-05-22 22:35:00|7781|7777|7780.9|7776.9|7781.4|7777.4|7780.6|7776.6|0
1684795200000|2023-05-22 22:40:00|7780.8|7776.8|7780.6|7776.6|7780.9|7776.9|7780.6|7776.6|0
1684795500000|2023-05-22 22:45:00|7780.5|7776.5|7780.6|7776.6|7780.9|7776.9|7780.1|7776.1|0
1684795800000|2023-05-22 22:50:00|7780.7|7776.7|7781.4|7777.4|7781.4|7777.4|7780.6|7776.6|0
1684796100000|2023-05-22 22:55:00|7781.3|7777.3|7780.9|7776.9|7781.4|7777.4|7780.9|7776.9|0
1684796400000|2023-05-22 23:00:00|7781|7777|7787.4|7783.4|7787.9|7783.9|7778.5|7774.5|0
1684796700000|2023-05-22 23:05:00|7787.6|7783.6|7784.4|7780.4|7789.9|7785.9|7784.4|7780.4|0
1684797000000|2023-05-22 23:10:00|7784.6|7780.6|7783.6|7779.6|7785.7|7781.7|7781.8|7777.8|0
1684797300000|2023-05-22 23:15:00|7783.7|7779.7|7783|7779|7785.3|7781.3|7782.5|7778.5|0
1684797600000|2023-05-22 23:20:00|7782.9|7778.9|7784.7|7780.7|7788.4|7784.4|7782.5|7778.5|0
1684797900000|2023-05-22 23:25:00|7784.5|7780.5|7785.8|7781.8|7786.4|7782.4|7784.5|7780.5|0
1684798200000|2023-05-22 23:30:00|7786|7782|7785.7|7781.7|7786.6|7782.6|7785.4|7781.4|0
1684798500000|2023-05-22 23:35:00|7785.8|7781.8|7784.4|7780.4|7786.2|7782.2|7784.4|7780.4|0
1684798800000|2023-05-22 23:40:00|7784.3|7780.3|7785.3|7781.3|7785.3|7781.3|7784.1|7780.1|0
1684799100000|2023-05-22 23:45:00|7785|7781|7784.9|7780.9|7786.1|7782.1|7784.9|7780.9|0
1684799400000|2023-05-22 23:50:00|7783.9|7779.9|7783.1|7779.1|7784.1|7780.1|7782.7|7778.7|0
1684799700000|2023-05-22 23:55:00|7783|7779|7785.1|7781.1|7785.5|7781.5|7782.3|7778.3|0
1684800000000|2023-05-23 00:00:00|7785.2|7781.2|7782.6|7779.6|7786.1|7783.1|7782.3|7779.3|133
1684800300000|2023-05-23 00:05:00|7783.3|7780.3|7783.3|7780.3|7784.3|7781.3|7782.3|7779.3|52
1684800600000|2023-05-23 00:10:00|7783.1|7780.1|7782.8|7779.8|7783.1|7780.1|7782.6|7779.6|10
1684800900000|2023-05-23 00:15:00|7783.1|7780.1|7788.3|7785.3|7788.3|7785.3|7783.1|7780.1|85
1684801200000|2023-05-23 00:20:00|7788.6|7785.6|7788.8|7785.8|7790.3|7787.3|7788.6|7785.6|42
1684801500000|2023-05-23 00:25:00|7788.3|7785.3|7787.3|7784.3|7788.3|7785.3|7787.1|7784.1|15
1684801800000|2023-05-23 00:30:00|7787.6|7784.6|7789.3|7786.3|7789.3|7786.3|7787.6|7784.6|52
1684802100000|2023-05-23 00:35:00|7789.1|7786.1|7787.3|7784.3|7789.1|7786.1|7785.8|7782.8|15
1684802400000|2023-05-23 00:40:00|7787.8|7784.8|7788.8|7785.8|7789.8|7786.8|7787.8|7784.8|59
1684802700000|2023-05-23 00:45:00|7789.1|7786.1|7787.8|7784.8|7789.6|7786.6|7787.3|7784.3|23
1684803000000|2023-05-23 00:50:00|7787.3|7784.3|7787.3|7784.3|7787.8|7784.8|7787.3|7784.3|5
1684803300000|2023-05-23 00:55:00|7787.6|7784.6|7786.8|7783.8|7787.6|7784.6|7786.1|7783.1|13
1684803600000|2023-05-23 01:00:00|7787.1|7784.1|7784.8|7781.8|7787.3|7784.3|7784.3|7781.3|15
1684803900000|2023-05-23 01:05:00|7785.1|7782.1|7785.8|7782.8|7786.3|7783.3|7784.6|7781.6|17
1684804200000|2023-05-23 01:10:00|7785.6|7782.6|7787.1|7784.1|7787.1|7784.1|7785.6|7782.6|5
1684804500000|2023-05-23 01:15:00|7786.8|7783.8|7788.8|7785.8|7789.1|7786.1|7786.3|7783.3|12
1684804800000|2023-05-23 01:20:00|7788.6|7785.6|7788.1|7785.1|7790.8|7787.8|7788.1|7785.1|25
1684805100000|2023-05-23 01:25:00|7787.8|7784.8|7789.3|7786.3|7789.6|7786.6|7787.3|7784.3|17
1684805400000|2023-05-23 01:30:00|7789.6|7786.6|7788.8|7785.8|7790.6|7787.6|7788.8|7785.8|12
1684805700000|2023-05-23 01:35:00|7788.6|7785.6|7788.8|7785.8|7790.3|7787.3|7788.6|7785.6|12
1684806000000|2023-05-23 01:40:00|7789.3|7786.3|7788.3|7785.3|7789.3|7786.3|7788.3|7785.3|16
1684806300000|2023-05-23 01:45:00|7788.6|7785.6|7792.3|7789.3|7794.1|7791.1|7788.3|7785.3|230
1684806600000|2023-05-23 01:50:00|7792.6|7789.6|7792.3|7789.3|7793.3|7790.3|7792.3|7789.3|7
1684806900000|2023-05-23 01:55:00|7791.6|7788.6|7788.8|7785.8|7791.6|7788.6|7788.8|7785.8|18
1684807200000|2023-05-23 02:00:00|7789.1|7786.1|7789.3|7786.3|7790.3|7787.3|7788.6|7785.6|40
1684807500000|2023-05-23 02:05:00|7789.1|7786.1|7789.3|7786.3|7789.8|7786.8|7787.3|7784.3|10
1684807800000|2023-05-23 02:10:00|7789.1|7786.1|7788.6|7785.6|7789.8|7786.8|7788.3|7785.3|17
1684808100000|2023-05-23 02:15:00|7788.8|7785.8|7786.8|7783.8|7789.3|7786.3|7786.3|7783.3|24
1684808400000|2023-05-23 02:20:00|7787.1|7784.1|7788.1|7785.1|7789.1|7786.1|7787.1|7784.1|10
1684808700000|2023-05-23 02:25:00|7788.3|7785.3|7788.8|7785.8|7789.3|7786.3|7787.8|7784.8|1
1684809000000|2023-05-23 02:30:00|7789.1|7786.1|7788.3|7785.3|7789.8|7786.8|7787.8|7784.8|12
1684809300000|2023-05-23 02:35:00|7788.1|7785.1|7788.6|7785.6|7789.1|7786.1|7787.8|7784.8|2
1684809600000|2023-05-23 02:40:00|7788.3|7785.3|7787.8|7784.8|7789.3|7786.3|7787.6|7784.6|2
1684809900000|2023-05-23 02:45:00|7788.1|7785.1|7787.6|7784.6|7788.1|7785.1|7786.8|7783.8|0
1684810200000|2023-05-23 02:50:00|7787.8|7784.8|7789.3|7786.3|7789.3|7786.3|7787.6|7784.6|2
1684810500000|2023-05-23 02:55:00|7789.1|7786.1|7789.3|7786.3|7790.3|7787.3|7789.1|7786.1|8
1684810800000|2023-05-23 03:00:00|7789.1|7786.1|7788.3|7785.3|7789.3|7786.3|7787.8|7784.8|1
1684811100000|2023-05-23 03:05:00|7787.8|7784.8|7788.6|7785.6|7788.6|7785.6|7787.3|7784.3|8
1684811400000|2023-05-23 03:10:00|7788.3|7785.3|7786.3|7783.3|7788.3|7785.3|7785.8|7782.8|5
1684811700000|2023-05-23 03:15:00|7786.8|7783.8|7786.8|7783.8|7787.1|7784.1|7785.8|7782.8|2
1684812000000|2023-05-23 03:20:00|7786.6|7783.6|7786.3|7783.3|7786.6|7783.6|7785.3|7782.3|13
1684812300000|2023-05-23 03:25:00|7786.1|7783.1|7786.3|7783.3|7786.3|7783.3|7785.3|7782.3|5
1684812600000|2023-05-23 03:30:00|7786.1|7783.1|7786.8|7783.8|7787.1|7784.1|7785.3|7782.3|29
1684812900000|2023-05-23 03:35:00|7786.6|7783.6|7783.6|7780.6|7786.6|7783.6|7783.3|7780.3|7
1684813200000|2023-05-23 03:40:00|7783.8|7780.8|7781.6|7778.6|7784.3|7781.3|7781.6|7778.6|51
1684813500000|2023-05-23 03:45:00|7781.3|7778.3|7779.8|7776.8|7782.3|7779.3|7777.3|7774.3|55
1684813800000|2023-05-23 03:50:00|7779.6|7776.6|7782.8|7779.8|7783.3|7780.3|7779.6|7776.6|10
1684814100000|2023-05-23 03:55:00|7782.6|7779.6|7781.8|7778.8|7782.8|7779.8|7781.8|7778.8|11
1684814400000|2023-05-23 04:00:00|7782.1|7779.1|7778.8|7775.8|7782.8|7779.8|7778.6|7775.6|23
1684814700000|2023-05-23 04:05:00|7778.6|7775.6|7778.6|7775.6|7779.6|7776.6|7777.8|7774.8|18
1684815000000|2023-05-23 04:10:00|7778.8|7775.8|7778.6|7775.6|7778.8|7775.8|7776.8|7773.8|20
1684815300000|2023-05-23 04:15:00|7778.3|7775.3|7779.1|7776.1|7779.1|7776.1|7777.6|7774.6|2
1684815600000|2023-05-23 04:20:00|7778.8|7775.8|7779.3|7776.3|7780.3|7777.3|7778.6|7775.6|14
1684815900000|2023-05-23 04:25:00|7779.1|7776.1|7780.1|7777.1|7780.3|7777.3|7778.3|7775.3|11
1684816200000|2023-05-23 04:30:00|7780.3|7777.3|7779.8|7776.8|7780.3|7777.3|7779.6|7776.6|7
1684816500000|2023-05-23 04:35:00|7780.1|7777.1|7779.8|7776.8|7780.1|7777.1|7778.8|7775.8|3
1684816800000|2023-05-23 04:40:00|7779.6|7776.6|7778.8|7775.8|7779.8|7776.8|7778.3|7775.3|5
1684817100000|2023-05-23 04:45:00|7778.6|7775.6|7776.8|7773.8|7778.6|7775.6|7775.6|7772.6|22
1684817400000|2023-05-23 04:50:00|7777.3|7774.3|7777.1|7774.1|7777.3|7774.3|7776.3|7773.3|4
1684817700000|2023-05-23 04:55:00|7776.8|7773.8|7776.8|7773.8|7778.3|7775.3|7776.3|7773.3|23
1684818000000|2023-05-23 05:00:00|7776.6|7773.6|7775.8|7772.8|7777.1|7774.1|7774.3|7771.3|77
1684818300000|2023-05-23 05:05:00|7775.3|7772.3|7772.8|7769.8|7775.3|7772.3|7772.8|7769.8|69
1684818600000|2023-05-23 05:10:00|7772.6|7769.6|7772.3|7769.3|7772.8|7769.8|7771.6|7768.6|74
1684818900000|2023-05-23 05:15:00|7772.1|7769.1|7773.6|7770.6|7774.3|7771.3|7771.6|7768.6|26
1684819200000|2023-05-23 05:20:00|7773.3|7770.3|7772.1|7769.1|7773.3|7770.3|7771.8|7768.8|15
1684819500000|2023-05-23 05:25:00|7772.8|7769.8|7771.8|7768.8|7773.1|7770.1|7771.8|7768.8|29
1684819800000|2023-05-23 05:30:00|7771.6|7768.6|7772.3|7769.3|7772.3|7769.3|7769.8|7766.8|33
1684820100000|2023-05-23 05:35:00|7772.8|7769.8|7771.3|7768.3|7773.3|7770.3|7771.3|7768.3|27
1684820400000|2023-05-23 05:40:00|7771.8|7768.8|7771.1|7768.1|7772.8|7769.8|7771.1|7768.1|38
1684820700000|2023-05-23 05:45:00|7771.3|7768.3|7773.3|7770.3|7773.3|7770.3|7771.1|7768.1|18
1684821000000|2023-05-23 05:50:00|7773.6|7770.6|7775.8|7772.8|7775.8|7772.8|7773.6|7770.6|28
1684821300000|2023-05-23 05:55:00|7775.6|7772.6|7773.1|7770.1|7775.8|7772.8|7773.1|7770.1|37
1684821600000|2023-05-23 06:00:00|7773.3|7770.3|7766.3|7764.3|7774.1|7772.1|7766.3|7764.3|262
1684821900000|2023-05-23 06:05:00|7766.1|7764.1|7765.8|7763.8|7767.1|7765.1|7764.6|7762.6|98
1684822200000|2023-05-23 06:10:00|7765.6|7763.6|7763.8|7761.8|7765.8|7763.8|7763.6|7761.6|104
1684822500000|2023-05-23 06:15:00|7763.6|7761.6|7765.6|7763.6|7766.8|7764.8|7763.6|7761.6|108
1684822800000|2023-05-23 06:20:00|7765.8|7763.8|7767.1|7765.1|7767.6|7765.6|7765.1|7763.1|67
1684823100000|2023-05-23 06:25:00|7766.6|7764.6|7765.8|7763.8|7767.1|7765.1|7764.8|7762.8|53
1684823400000|2023-05-23 06:30:00|7765.6|7763.6|7765.8|7763.8|7765.8|7763.8|7763.6|7761.6|156
1684823700000|2023-05-23 06:35:00|7765.6|7763.6|7761.3|7759.3|7765.8|7763.8|7761.1|7759.1|46
1684824000000|2023-05-23 06:40:00|7761.1|7759.1|7764.1|7762.1|7764.8|7762.8|7761.1|7759.1|59
1684824300000|2023-05-23 06:45:00|7763.8|7761.8|7762.1|7760.1|7764.3|7762.3|7761.6|7759.6|62
1684824600000|2023-05-23 06:50:00|7762.3|7760.3|7762.6|7760.6|7763.1|7761.1|7761.1|7759.1|145
1684824900000|2023-05-23 06:55:00|7762.3|7760.3|7755.8|7753.8|7762.6|7760.6|7755.8|7753.8|247
1684825200000|2023-05-23 07:00:00|7755.3|7754.3|7751.3|7750.3|7759.1|7758.1|7747.1|7746.1|3221
1684825500000|2023-05-23 07:05:00|7751.6|7750.6|7754.3|7753.3|7758.1|7757.1|7748.1|7747.1|1092
1684825800000|2023-05-23 07:10:00|7754.6|7753.6|7757.8|7756.8|7761.6|7760.6|7754.1|7753.1|809
1684826100000|2023-05-23 07:15:00|7757.6|7756.6|7757.3|7756.3|7759.3|7758.3|7753.3|7752.3|1297
1684826400000|2023-05-23 07:20:00|7757.6|7756.6|7764.3|7763.3|7766.1|7765.1|7757.6|7756.6|1142
1684826700000|2023-05-23 07:25:00|7764.6|7763.6|7763.8|7762.8|7765.3|7764.3|7762.3|7761.3|315
1684827000000|2023-05-23 07:30:00|7762.3|7761.3|7758.6|7757.6|7762.8|7761.8|7755.3|7754.3|1315
1684827300000|2023-05-23 07:35:00|7759.1|7758.1|7760.1|7759.1|7762.3|7761.3|7757.1|7756.1|912
1684827600000|2023-05-23 07:40:00|7760|7759|7759.5|7758.5|7763.2|7762.2|7759|7758|480
1684827900000|2023-05-23 07:45:00|7760|7759|7761.2|7760.2|7762.5|7761.5|7759|7758|276
1684828200000|2023-05-23 07:50:00|7761.5|7760.5|7764|7763|7764|7763|7760|7759|292
1684828500000|2023-05-23 07:55:00|7763.7|7762.7|7767.7|7766.7|7767.7|7766.7|7763.2|7762.2|414
1684828800000|2023-05-23 08:00:00|7768|7767|7769.5|7768.5|7770|7769|7765.5|7764.5|579
1684829100000|2023-05-23 08:05:00|7769.7|7768.7|7773.5|7772.5|7775|7774|7769.5|7768.5|409
1684829400000|2023-05-23 08:10:00|7773.2|7772.2|7770.5|7769.5|7775.5|7774.5|7769|7768|332
1684829700000|2023-05-23 08:15:00|7770.2|7769.2|7776|7775|7776.7|7775.7|7770|7769|396
1684830000000|2023-05-23 08:20:00|7775.7|7774.7|7773.5|7772.5|7776.5|7775.5|7772.2|7771.2|283
1684830300000|2023-05-23 08:25:00|7774|7773|7771.7|7770.7|7774.5|7773.5|7771|7770|258
1684830600000|2023-05-23 08:30:00|7772|7771|7776.5|7775.5|7779.5|7778.5|7772|7771|467
1684830900000|2023-05-23 08:35:00|7776.2|7775.2|7777.2|7776.2|7777.5|7776.5|7775|7774|560
1684831200000|2023-05-23 08:40:00|7777.5|7776.5|7779|7778|7780|7779|7775.5|7774.5|311
1684831500000|2023-05-23 08:45:00|7779.2|7778.2|7777.5|7776.5|7779.7|7778.7|7776.5|7775.5|317
1684831800000|2023-05-23 08:50:00|7777.2|7776.2|7774.7|7773.7|7778|7777|7774|7773|327
1684832100000|2023-05-23 08:55:00|7775|7774|7772.2|7771.2|7776|7775|7771|7770|209
1684832400000|2023-05-23 09:00:00|7772.5|7771.5|7774.2|7773.2|7774.2|7773.2|7771|7770|294
1684832700000|2023-05-23 09:05:00|7774|7773|7775.5|7774.5|7776|7775|7774|7773|243
1684833000000|2023-05-23 09:10:00|7775.7|7774.7|7777.5|7776.5|7777.5|7776.5|7774.2|7773.2|234
1684833300000|2023-05-23 09:15:00|7778|7777|7778|7777|7779|7778|7777|7776|225
1684833600000|2023-05-23 09:20:00|7777.7|7776.7|7776.7|7775.7|7779.5|7778.5|7775.7|7774.7|272
1684833900000|2023-05-23 09:25:00|7776.5|7775.5|7781.2|7780.2|7781.5|7780.5|7776.5|7775.5|377
1684834200000|2023-05-23 09:30:00|7781.5|7780.5|7784.5|7783.5|7785|7784|7780.5|7779.5|304
1684834500000|2023-05-23 09:35:00|7784.7|7783.7|7787|7786|7788|7787|7784.5|7783.5|591
1684834800000|2023-05-23 09:40:00|7786.5|7785.5|7784.5|7783.5|7787.5|7786.5|7783.5|7782.5|452
1684835100000|2023-05-23 09:45:00|7784.7|7783.7|7784|7783|7786|7785|7783.7|7782.7|347
1684835400000|2023-05-23 09:50:00|7784.5|7783.5|7782.5|7781.5|7785.5|7784.5|7782.5|7781.5|301
1684835700000|2023-05-23 09:55:00|7782.7|7781.7|7784|7783|7784.5|7783.5|7781.7|7780.7|336
1684836000000|2023-05-23 10:00:00|7783.5|7782.5|7781.5|7780.5|7784|7783|7779.5|7778.5|503
1684836300000|2023-05-23 10:05:00|7781.7|7780.7|7782.5|7781.5|7783.5|7782.5|7781.5|7780.5|471
1684836600000|2023-05-23 10:10:00|7782.7|7781.7|7783.5|7782.5|7785|7784|7782.5|7781.5|289
1684836900000|2023-05-23 10:15:00|7783.2|7782.2|7781.2|7780.2|7786|7785|7781|7780|516
1684837200000|2023-05-23 10:20:00|7781.5|7780.5|7785.2|7784.2|7785.5|7784.5|7780.2|7779.2|311
1684837500000|2023-05-23 10:25:00|7785.5|7784.5|7787.5|7786.5|7787.5|7786.5|7784.5|7783.5|351
1684837800000|2023-05-23 10:30:00|7788|7787|7790|7789|7790|7789|7787|7786|452
1684838100000|2023-05-23 10:35:00|7790.2|7789.2|7791.5|7790.5|7792|7791|7790|7789|321
1684838400000|2023-05-23 10:40:00|7791.7|7790.7|7794.7|7793.7|7794.7|7793.7|7791.7|7790.7|458
1684838700000|2023-05-23 10:45:00|7795|7794|7796|7795|7797|7796|7794|7793|467
1684839000000|2023-05-23 10:50:00|7795.5|7794.5|7794.5|7793.5|7796|7795|7793.5|7792.5|392
1684839300000|2023-05-23 10:55:00|7794.2|7793.2|7794|7793|7795.7|7794.7|7793|7792|422
1684839600000|2023-05-23 11:00:00|7793.7|7792.7|7788.5|7787.5|7794.5|7793.5|7787.5|7786.5|498
1684839900000|2023-05-23 11:05:00|7788|7787|7788|7787|7789.5|7788.5|7787.2|7786.2|290
1684840200000|2023-05-23 11:10:00|7787.7|7786.7|7790.2|7789.2|7790.5|7789.5|7787.2|7786.2|293
1684840500000|2023-05-23 11:15:00|7790.5|7789.5|7791.5|7790.5|7793.2|7792.2|7789.7|7788.7|353
1684840800000|2023-05-23 11:20:00|7791.7|7790.7|7790.5|7789.5|7794|7793|7790.5|7789.5|345
1684841100000|2023-05-23 11:25:00|7791|7790|7794.2|7793.2|7794.2|7793.2|7791|7790|256
1684841400000|2023-05-23 11:30:00|7794.5|7793.5|7790.5|7789.5|7795|7794|7790.5|7789.5|286
1684841700000|2023-05-23 11:35:00|7791|7790|7791|7790|7792|7791|7790.5|7789.5|324
1684842000000|2023-05-23 11:40:00|7791.1|7790.1|7791.6|7790.6|7792.1|7791.1|7789.3|7788.3|402
1684842300000|2023-05-23 11:45:00|7791.8|7790.8|7792.3|7791.3|7794.1|7793.1|7791.6|7790.6|399
1684842600000|2023-05-23 11:50:00|7792.6|7791.6|7792.3|7791.3|7795.8|7794.8|7792.1|7791.1|509
1684842900000|2023-05-23 11:55:00|7792.6|7791.6|7791.1|7790.1|7793.3|7792.3|7791.1|7790.1|448
1684843200000|2023-05-23 12:00:00|7791.6|7790.6|7792.3|7791.3|7794.6|7793.6|7791.3|7790.3|378
1684843500000|2023-05-23 12:05:00|7792.8|7791.8|7794.3|7793.3|7795.6|7794.6|7792.6|7791.6|427
1684843800000|2023-05-23 12:10:00|7794.6|7793.6|7796.1|7795.1|7796.6|7795.6|7794.1|7793.1|294
1684844100000|2023-05-23 12:15:00|7796.6|7795.6|7799.3|7798.3|7799.8|7798.8|7796.6|7795.6|508
1684844400000|2023-05-23 12:20:00|7799.1|7798.1|7798.6|7797.6|7800.6|7799.6|7797.3|7796.3|331
1684844700000|2023-05-23 12:25:00|7798.1|7797.1|7800.6|7799.6|7800.6|7799.6|7798.1|7797.1|289
1684845000000|2023-05-23 12:30:00|7800.8|7799.8|7799.1|7798.1|7801.1|7800.1|7798.6|7797.6|375
1684845300000|2023-05-23 12:35:00|7798.6|7797.6|7800.6|7799.6|7801.6|7800.6|7798.6|7797.6|315
1684845600000|2023-05-23 12:40:00|7800.3|7799.3|7800.1|7799.1|7801.1|7800.1|7798.6|7797.6|325
1684845900000|2023-05-23 12:45:00|7799.6|7798.6|7798.8|7797.8|7800.1|7799.1|7797.6|7796.6|238
1684846200000|2023-05-23 12:50:00|7798.6|7797.6|7796.8|7795.8|7799.6|7798.6|7796.6|7795.6|248
1684846500000|2023-05-23 12:55:00|7796.6|7795.6|7798.1|7797.1|7798.6|7797.6|7793.6|7792.6|338
1684846800000|2023-05-23 13:00:00|7797.8|7796.8|7799.1|7798.1|7799.6|7798.6|7795.6|7794.6|538
1684847100000|2023-05-23 13:05:00|7798.8|7797.8|7794.6|7793.6|7799.1|7798.1|7794.1|7793.1|432
1684847400000|2023-05-23 13:10:00|7794.8|7793.8|7789.6|7788.6|7794.8|7793.8|7789.3|7788.3|597
1684847700000|2023-05-23 13:15:00|7789.3|7788.3|7782.6|7781.6|7789.3|7788.3|7780.8|7779.8|677
1684848000000|2023-05-23 13:20:00|7782.1|7781.1|7783.6|7782.6|7785.1|7784.1|7781.6|7780.6|358
1684848300000|2023-05-23 13:25:00|7783.1|7782.1|7784.1|7783.1|7785.1|7784.1|7782.6|7781.6|333
1684848600000|2023-05-23 13:30:00|7784.3|7783.3|7776.6|7775.6|7784.6|7783.6|7775.1|7774.1|1340
1684848900000|2023-05-23 13:35:00|7776.3|7775.3|7769.6|7768.6|7777.8|7776.8|7769.6|7768.6|703
1684849200000|2023-05-23 13:40:00|7769.1|7768.1|7771.3|7770.3|7773.1|7772.1|7766.6|7765.6|655
1684849500000|2023-05-23 13:45:00|7770.6|7769.6|7772.6|7771.6|7774.6|7773.6|7767.6|7766.6|719
1684849800000|2023-05-23 13:50:00|7772.8|7771.8|7769.6|7768.6|7774.6|7773.6|7767.6|7766.6|749
1684850100000|2023-05-23 13:55:00|7769.1|7768.1|7765.8|7764.8|7769.6|7768.6|7763.6|7762.6|1108
1684850400000|2023-05-23 14:00:00|7765.6|7764.6|7768.6|7767.6|7770.1|7769.1|7765.3|7764.3|1168
1684850700000|2023-05-23 14:05:00|7768.8|7767.8|7767.6|7766.6|7768.8|7767.8|7765.8|7764.8|721
1684851000000|2023-05-23 14:10:00|7767.1|7766.1|7766.1|7765.1|7769.6|7768.6|7765.6|7764.6|550
1684851300000|2023-05-23 14:15:00|7766.6|7765.6|7764.3|7763.3|7766.6|7765.6|7759.6|7758.6|777
1684851600000|2023-05-23 14:20:00|7764.1|7763.1|7760.1|7759.1|7765.1|7764.1|7759.6|7758.6|503
1684851900000|2023-05-23 14:25:00|7760.3|7759.3|7765.6|7764.6|7766.1|7765.1|7760.1|7759.1|655
1684852200000|2023-05-23 14:30:00|7765.3|7764.3|7765.3|7764.3|7767.7|7766.7|7763.6|7762.6|488
1684852500000|2023-05-23 14:35:00|7765|7764|7765.8|7764.8|7765.8|7764.8|7761.8|7760.8|649
1684852800000|2023-05-23 14:40:00|7765.5|7764.5|7763.3|7762.3|7765.8|7764.8|7761.3|7760.3|478
1684853100000|2023-05-23 14:45:00|7763|7762|7764.3|7763.3|7766.3|7765.3|7762.3|7761.3|606
1684853400000|2023-05-23 14:50:00|7764|7763|7763.3|7762.3|7764.3|7763.3|7760.3|7759.3|596
1684853700000|2023-05-23 14:55:00|7763.5|7762.5|7762.5|7761.5|7763.8|7762.8|7761.3|7760.3|506
1684854000000|2023-05-23 15:00:00|7762.3|7761.3|7763.8|7762.8|7765.3|7764.3|7761.3|7760.3|509
1684854300000|2023-05-23 15:05:00|7763.3|7762.3|7763.8|7762.8|7764.3|7763.3|7762.3|7761.3|614
1684854600000|2023-05-23 15:10:00|7763.5|7762.5|7762.8|7761.8|7763.8|7762.8|7761.8|7760.8|593
1684854900000|2023-05-23 15:15:00|7762.3|7761.3|7759.8|7758.8|7762.3|7761.3|7759.3|7758.3|703
1684855200000|2023-05-23 15:20:00|7759.3|7758.3|7763.3|7762.3|7764|7763|7758.8|7757.8|903
1684855500000|2023-05-23 15:25:00|7763.8|7762.8|7761.5|7759.5|7764.3|7763.3|7759.5|7758.5|1876
1684855800000|2023-05-23 15:30:00|7762.3|7760.3|7762.8|7760.8|7766.3|7764.3|7760.5|7758.5|5413
1684856100000|2023-05-23 15:35:00|7763.3|7761.3|7763.8|7761.8|7763.8|7761.8|7760.8|7758.8|1315
1684856400000|2023-05-23 15:40:00|7764|7762|7768.3|7766.3|7768.8|7766.8|7764|7762|660
1684856700000|2023-05-23 15:45:00|7768.5|7766.5|7767.8|7765.8|7769.3|7767.3|7767.3|7765.3|329
1684857000000|2023-05-23 15:50:00|7767.5|7765.5|7769.8|7767.8|7770|7768|7767.5|7765.5|295
1684857300000|2023-05-23 15:55:00|7769.5|7767.5|7768.8|7766.8|7770.8|7768.8|7767.8|7765.8|240
1684857600000|2023-05-23 16:00:00|7769.3|7767.3|7771.3|7769.3|7771.3|7769.3|7768.3|7766.3|257
1684857900000|2023-05-23 16:05:00|7771.8|7769.8|7771.3|7769.3|7773|7771|7770.8|7768.8|357
1684858200000|2023-05-23 16:10:00|7770.8|7768.8|7769.5|7767.5|7770.8|7768.8|7767.8|7765.8|182
1684858500000|2023-05-23 16:15:00|7769.3|7767.3|7763.8|7761.8|7769.3|7767.3|7763.8|7761.8|214
1684858800000|2023-05-23 16:20:00|7763.3|7761.3|7764.3|7762.3|7764.3|7762.3|7761.3|7759.3|270
1684859100000|2023-05-23 16:25:00|7764|7762|7763.8|7761.8|7764.3|7762.3|7762|7760|192
1684859400000|2023-05-23 16:30:00|7763.5|7761.5|7760.5|7758.5|7764.3|7762.3|7760.3|7758.3|140
1684859700000|2023-05-23 16:35:00|7760.8|7758.8|7753.8|7751.8|7760.8|7758.8|7752.5|7750.5|411
1684860000000|2023-05-23 16:40:00|7753.5|7751.5|7751.3|7749.3|7754.8|7752.8|7750.8|7748.8|201
1684860300000|2023-05-23 16:45:00|7750.8|7748.8|7751.8|7749.8|7752.3|7750.3|7748.8|7746.8|284
1684860600000|2023-05-23 16:50:00|7751.5|7749.5|7753.8|7751.8|7754.8|7752.8|7751.3|7749.3|162
1684860900000|2023-05-23 16:55:00|7754|7752|7754.5|7752.5|7757.3|7755.3|7753.8|7751.8|240
1684861200000|2023-05-23 17:00:00|7754.8|7752.8|7755.5|7753.5|7756.8|7754.8|7754|7752|97
1684861500000|2023-05-23 17:05:00|7755.3|7753.3|7758.8|7756.8|7759.3|7757.3|7754.3|7752.3|74
1684861800000|2023-05-23 17:10:00|7758.5|7756.5|7757.3|7755.3|7759.3|7757.3|7755.8|7753.8|104
1684862100000|2023-05-23 17:15:00|7757|7755|7757.8|7755.8|7758.8|7756.8|7756.8|7754.8|74
1684862400000|2023-05-23 17:20:00|7757.5|7755.5|7755.3|7753.3|7757.8|7755.8|7754.8|7752.8|48
1684862700000|2023-05-23 17:25:00|7755.5|7753.5|7746.8|7744.8|7755.5|7753.5|7746.3|7744.3|277
1684863000000|2023-05-23 17:30:00|7746.5|7744.5|7742.5|7740.5|7746.5|7744.5|7742.3|7740.3|374
1684863300000|2023-05-23 17:35:00|7742.8|7740.8|7744.5|7742.5|7745.8|7743.8|7742.5|7740.5|141
1684863600000|2023-05-23 17:40:00|7744.3|7742.3|7748.3|7746.3|7748.3|7746.3|7743.8|7741.8|105
1684863900000|2023-05-23 17:45:00|7748.5|7746.5|7745.8|7743.8|7749.3|7747.3|7745.5|7743.5|61
1684864200000|2023-05-23 17:50:00|7746.3|7744.3|7745.8|7743.8|7747|7745|7744.8|7742.8|58
1684864500000|2023-05-23 17:55:00|7745.5|7743.5|7743.3|7741.3|7746|7744|7743.3|7741.3|70
1684864800000|2023-05-23 18:00:00|7743.5|7741.5|7744|7742|7745.8|7743.8|7742.3|7740.3|153
1684865100000|2023-05-23 18:05:00|7744.3|7742.3|7745|7743|7747.8|7745.8|7743.3|7741.3|137
1684865400000|2023-05-23 18:10:00|7744.8|7742.8|7740|7738|7744.8|7742.8|7739|7737|144
1684865700000|2023-05-23 18:15:00|7739.8|7737.8|7738.3|7736.3|7742.5|7740.5|7737.3|7735.3|164
1684866000000|2023-05-23 18:20:00|7738|7736|7730.5|7728.5|7738|7736|7730.3|7728.3|503
1684866300000|2023-05-23 18:25:00|7730.3|7728.3|7732.3|7730.3|7734|7732|7726.5|7724.5|367
1684866600000|2023-05-23 18:30:00|7732|7730|7733.8|7731.8|7736.8|7734.8|7731|7729|162
1684866900000|2023-05-23 18:35:00|7734|7732|7730.8|7728.8|7734.8|7732.8|7729.5|7727.5|172
1684867200000|2023-05-23 18:40:00|7730.5|7728.5|7731.3|7729.3|7731.8|7729.8|7728|7726|185
1684867500000|2023-05-23 18:45:00|7731|7729|7733.3|7731.3|7733.8|7731.8|7730.3|7728.3|81
1684867800000|2023-05-23 18:50:00|7733|7731|7736.3|7734.3|7737.3|7735.3|7732.8|7730.8|89
1684868100000|2023-05-23 18:55:00|7736.8|7734.8|7735.3|7733.3|7736.8|7734.8|7733.8|7731.8|186
1684868400000|2023-05-23 19:00:00|7734.8|7732.8|7733.5|7731.5|7736.5|7734.5|7732.3|7730.3|285
1684868700000|2023-05-23 19:05:00|7733.8|7731.8|7734.3|7732.3|7735.3|7733.3|7731.8|7729.8|100
1684869000000|2023-05-23 19:10:00|7735|7733|7739.3|7737.3|7739.3|7737.3|7735|7733|102
1684869300000|2023-05-23 19:15:00|7738.8|7736.8|7731.3|7729.3|7738.8|7736.8|7731|7729|144
1684869600000|2023-05-23 19:20:00|7731|7729|7737|7735|7737|7735|7730.8|7728.8|123
1684869900000|2023-05-23 19:25:00|7737.3|7735.3|7738.3|7736.3|7738.3|7736.3|7735.3|7733.3|64
1684870200000|2023-05-23 19:30:00|7738|7736|7738.5|7736.5|7739.3|7737.3|7736.8|7734.8|73
1684870500000|2023-05-23 19:35:00|7738.8|7736.8|7737.5|7735.5|7740.3|7738.3|7736.8|7734.8|132
1684870800000|2023-05-23 19:40:00|7737.3|7735.3|7736.3|7734.3|7737.5|7735.5|7735.8|7733.8|122
1684871100000|2023-05-23 19:45:00|7735.8|7733.8|7736.5|7734.5|7738.3|7736.3|7735.8|7733.8|149
1684871400000|2023-05-23 19:50:00|7736.3|7734.3|7733.5|7731.5|7738.8|7736.8|7733|7731|288
1684871700000|2023-05-23 19:55:00|7733.3|7731.3|7734.2|7730.2|7734.5|7732.3|7727.8|7725.8|742
1684872000000|2023-05-23 20:00:00|7732.7|7728.7|7735.6|7731.6|7737.7|7733.7|7731.4|7727.4|0
1684872300000|2023-05-23 20:05:00|7735.7|7731.7|7735.9|7731.9|7736|7732|7731.1|7727.1|0
1684872600000|2023-05-23 20:10:00|7735.8|7731.8|7734.8|7730.8|7739.9|7735.9|7734.6|7730.6|0
1684872900000|2023-05-23 20:15:00|7734.7|7730.7|7732.8|7728.8|7735.8|7731.8|7732.4|7728.4|0
1684873200000|2023-05-23 20:20:00|7732.9|7728.9|7733|7729|7734.3|7730.3|7732.9|7728.9|0
1684873500000|2023-05-23 20:25:00|7733.1|7729.1|7734.6|7730.6|7734.6|7730.6|7732.7|7728.7|0
1684873800000|2023-05-23 20:30:00|7734.7|7730.7|7734.5|7730.5|7735.3|7731.3|7734.1|7730.1|0
1684874100000|2023-05-23 20:35:00|7734.6|7730.6|7737.9|7733.9|7737.9|7733.9|7734.6|7730.6|0
1684874400000|2023-05-23 20:40:00|7737.8|7733.8|7738.5|7734.5|7738.5|7734.5|7736.3|7732.3|0
1684874700000|2023-05-23 20:45:00|7738.6|7734.6|7738.8|7734.8|7739.7|7735.7|7738|7734|0
1684875000000|2023-05-23 20:50:00|7738.5|7734.5|7739.2|7735.2|7739.2|7735.2|7737.9|7733.9|0
1684875300000|2023-05-23 20:55:00|7739.1|7735.1|7736.9|7732.9|7739.2|7735.2|7736.5|7732.5|0
1684875600000|2023-05-23 21:00:00|7737|7733|7738.5|7734.5|7738.5|7734.5|7736.8|7732.8|0
1684875900000|2023-05-23 21:05:00|7738.4|7734.4|7739.1|7735.1|7739.1|7735.1|7738.4|7734.4|0
1684876200000|2023-05-23 21:10:00|7739.3|7735.3|7740.5|7736.5|7740.6|7736.6|7738.9|7734.9|0
1684876500000|2023-05-23 21:15:00|7740.6|7736.6|7739.7|7735.7|7741.1|7737.1|7739.3|7735.3|0
1684876800000|2023-05-23 21:20:00|7739.6|7735.6|7739.9|7735.9|7740.1|7736.1|7738.8|7734.8|0
1684877100000|2023-05-23 21:25:00|7739.8|7735.8|7739.2|7735.2|7740.1|7736.1|7739.1|7735.1|0
1684877400000|2023-05-23 21:30:00|7739.1|7735.1|7739|7735|7739.4|7735.4|7738.2|7734.2|0
1684877700000|2023-05-23 21:35:00|7738.9|7734.9|7739.1|7735.1|7739.2|7735.2|7738.6|7734.6|0
1684878000000|2023-05-23 21:40:00|7739|7735|7738.2|7734.2|7739|7735|7738.2|7734.2|0
1684878300000|2023-05-23 21:45:00|7738.1|7734.1|7738.2|7734.2|7738.5|7734.5|7737.8|7733.8|0
1684878600000|2023-05-23 21:50:00|7738|7734|7737.7|7733.7|7738.6|7734.6|7737.5|7733.5|0
1684878900000|2023-05-23 21:55:00|7737.9|7733.9|7737.9|7733.9|7737.9|7733.9|7737.8|7733.8|0
1684879200000|2023-05-23 22:00:00|7737.4|7733.4|7741.9|7737.9|7742.3|7738.3|7736.1|7732.1|0
1684879500000|2023-05-23 22:05:00|7742|7738|7742.2|7738.2|7742.7|7738.7|7741|7737|0
1684879800000|2023-05-23 22:10:00|7742.3|7738.3|7742.7|7738.7|7743.1|7739.1|7742.3|7738.3|0
1684880100000|2023-05-23 22:15:00|7742.4|7738.4|7744.4|7740.4|7744.4|7740.4|7741.4|7737.4|0
1684880400000|2023-05-23 22:20:00|7744.3|7740.3|7744|7740|7744.9|7740.9|7743.7|7739.7|0
1684880700000|2023-05-23 22:25:00|7743.8|7739.8|7742.7|7738.7|7744|7740|7741.7|7737.7|0
1684881000000|2023-05-23 22:30:00|7742.8|7738.8|7742.8|7738.8|7743.8|7739.8|7742.7|7738.7|0
1684881300000|2023-05-23 22:35:00|7742.7|7738.7|7741.2|7737.2|7742.7|7738.7|7741.2|7737.2|0
1684881600000|2023-05-23 22:40:00|7741.3|7737.3|7741.9|7737.9|7742.4|7738.4|7741.3|7737.3|0
1684881900000|2023-05-23 22:45:00|7742|7738|7743.1|7739.1|7743.3|7739.3|7742|7738|0
1684882200000|2023-05-23 22:50:00|7743.2|7739.2|7741.8|7737.8|7743.5|7739.5|7741.8|7737.8|0
1684882500000|2023-05-23 22:55:00|7741.9|7737.9|7742.6|7738.6|7742.6|7738.6|7741.8|7737.8|0
1684882800000|2023-05-23 23:00:00|7742.8|7738.8|7741.8|7737.8|7743.1|7739.1|7741.3|7737.3|0
1684883100000|2023-05-23 23:05:00|7741.7|7737.7|7742.3|7738.3|7742.3|7738.3|7741.3|7737.3|0
1684883400000|2023-05-23 23:10:00|7742.2|7738.2|7742.6|7738.6|7743.4|7739.4|7741.8|7737.8|0
1684883700000|2023-05-23 23:15:00|7742.8|7738.8|7743.4|7739.4|7744.2|7740.2|7742.8|7738.8|0
1684884000000|2023-05-23 23:20:00|7743.3|7739.3|7742.7|7738.7|7743.3|7739.3|7742.3|7738.3|0
1684884300000|2023-05-23 23:25:00|7742.8|7738.8|7742.7|7738.7|7743.1|7739.1|7742.2|7738.2|0
1684884600000|2023-05-23 23:30:00|7742.8|7738.8|7743.1|7739.1|7743.1|7739.1|7742.7|7738.7|0
1684884900000|2023-05-23 23:35:00|7743.2|7739.2|7742.3|7738.3|7743.6|7739.6|7741.8|7737.8|0
1684885200000|2023-05-23 23:40:00|7742.2|7738.2|7743.3|7739.3|7743.6|7739.6|7741.9|7737.9|0
1684885500000|2023-05-23 23:45:00|7743.4|7739.4|7744.9|7740.9|7744.9|7740.9|7743.1|7739.1|0
1684885800000|2023-05-23 23:50:00|7744.8|7740.8|7744.9|7740.9|7745.2|7741.2|7744|7740|0
1684886100000|2023-05-23 23:55:00|7745|7741|7744.2|7740.2|7745.2|7741.2|7743.9|7739.9|0
1684886400000|2023-05-24 00:00:00|7744.1|7740.1|7733|7730|7744.1|7740.1|7732.8|7729.8|68
1684886700000|2023-05-24 00:05:00|7732.8|7729.8|7732.8|7729.8|7733.8|7730.8|7732.3|7729.3|39
1684887000000|2023-05-24 00:10:00|7732.5|7729.5|7732.8|7729.8|7733|7730|7732.3|7729.3|39
1684887300000|2023-05-24 00:15:00|7732.3|7729.3|7732.8|7729.8|7733.3|7730.3|7731.3|7728.3|48
1684887600000|2023-05-24 00:20:00|7733|7730|7734.3|7731.3|7734.3|7731.3|7733|7730|10
1684887900000|2023-05-24 00:25:00|7734|7731|7734|7731|7734|7731|7732.8|7729.8|19
1684888200000|2023-05-24 00:30:00|7734.3|7731.3|7734.3|7731.3|7734.8|7731.8|7733.3|7730.3|88
1684888500000|2023-05-24 00:35:00|7734|7731|7733.5|7730.5|7734|7731|7732.5|7729.5|27
1684888800000|2023-05-24 00:40:00|7733.3|7730.3|7733.5|7730.5|7733.5|7730.5|7732.8|7729.8|11
1684889100000|2023-05-24 00:45:00|7733.8|7730.8|7734|7731|7734.3|7731.3|7733.3|7730.3|10
1684889400000|2023-05-24 00:50:00|7734.3|7731.3|7733.5|7730.5|7734.3|7731.3|7733|7730|15
1684889700000|2023-05-24 00:55:00|7733.8|7730.8|7734|7731|7734|7731|7733.3|7730.3|1
1684890000000|2023-05-24 01:00:00|7733.8|7730.8|7733.5|7730.5|7734.3|7731.3|7733.3|7730.3|15
1684890300000|2023-05-24 01:05:00|7733.3|7730.3|7732|7729|7733.5|7730.5|7731|7728|18
1684890600000|2023-05-24 01:10:00|7732.3|7729.3|7730|7727|7732.3|7729.3|7729.8|7726.8|20
1684890900000|2023-05-24 01:15:00|7730.3|7727.3|7730.5|7727.5|7731|7728|7728.8|7725.8|27
1684891200000|2023-05-24 01:20:00|7730.8|7727.8|7731|7728|7731|7728|7730|7727|11
1684891500000|2023-05-24 01:25:00|7730.8|7727.8|7731|7728|7731.5|7728.5|7730.8|7727.8|7
1684891800000|2023-05-24 01:30:00|7730.8|7727.8|7731|7728|7732|7729|7728.3|7725.3|22
1684892100000|2023-05-24 01:35:00|7730.8|7727.8|7730.5|7727.5|7731|7728|7729.5|7726.5|13
1684892400000|2023-05-24 01:40:00|7730.8|7727.8|7731|7728|7732|7729|7730.3|7727.3|17
1684892700000|2023-05-24 01:45:00|7730.8|7727.8|7729|7726|7731|7728|7728.3|7725.3|25
1684893000000|2023-05-24 01:50:00|7729.5|7726.5|7729|7726|7730.3|7727.3|7728.5|7725.5|7
1684893300000|2023-05-24 01:55:00|7728.8|7725.8|7727|7724|7728.8|7725.8|7727|7724|12
1684893600000|2023-05-24 02:00:00|7726.8|7723.8|7728.5|7725.5|7728.8|7725.8|7726|7723|80
1684893900000|2023-05-24 02:05:00|7728.8|7725.8|7729|7726|7730|7727|7728|7725|34
1684894200000|2023-05-24 02:10:00|7728.8|7725.8|7729.5|7726.5|7730|7727|7728.8|7725.8|21
1684894500000|2023-05-24 02:15:00|7729.3|7726.3|7729.5|7726.5|7730.3|7727.3|7728.8|7725.8|7
1684894800000|2023-05-24 02:20:00|7729.8|7726.8|7729.5|7726.5|7730.5|7727.5|7728.5|7725.5|17
1684895100000|2023-05-24 02:25:00|7729.3|7726.3|7729|7726|7730|7727|7728|7725|15
1684895400000|2023-05-24 02:30:00|7728.8|7725.8|7729.3|7726.3|7729.3|7726.3|7728|7725|23
1684895700000|2023-05-24 02:35:00|7729|7726|7729.8|7726.8|7729.8|7726.8|7729|7726|30
1684896000000|2023-05-24 02:40:00|7729.5|7726.5|7728.8|7725.8|7729.5|7726.5|7728|7725|14
1684896300000|2023-05-24 02:45:00|7729|7726|7729|7726|7729.3|7726.3|7728|7725|3
1684896600000|2023-05-24 02:50:00|7728.8|7725.8|7728|7725|7729|7726|7728|7725|0
1684896900000|2023-05-24 02:55:00|7728.3|7725.3|7728.8|7725.8|7728.8|7725.8|7728|7725|0
1684897200000|2023-05-24 03:00:00|7729|7726|7729|7726|7729.5|7726.5|7728.8|7725.8|19
1684897500000|2023-05-24 03:05:00|7728.8|7725.8|7729.5|7726.5|7729.5|7726.5|7728.5|7725.5|15
1684897800000|2023-05-24 03:10:00|7729.3|7726.3|7730.3|7727.3|7730.3|7727.3|7729.3|7726.3|17
1684898100000|2023-05-24 03:15:00|7730|7727|7730.3|7727.3|7730.5|7727.5|7729.5|7726.5|9
1684898400000|2023-05-24 03:20:00|7730.5|7727.5|7729.8|7726.8|7730.8|7727.8|7729.5|7726.5|9
1684898700000|2023-05-24 03:25:00|7729.5|7726.5|7728|7725|7729.5|7726.5|7728|7725|11
1684899000000|2023-05-24 03:30:00|7727.8|7724.8|7728|7725|7728|7725|7726.5|7723.5|15
1684899300000|2023-05-24 03:35:00|7728.3|7725.3|7729|7726|7729.3|7726.3|7728.3|7725.3|10
1684899600000|2023-05-24 03:40:00|7728.8|7725.8|7729|7726|7729.3|7726.3|7728.5|7725.5|26
1684899900000|2023-05-24 03:45:00|7728.8|7725.8|7729.3|7726.3|7729.5|7726.5|7728.8|7725.8|4
1684900200000|2023-05-24 03:50:00|7729.5|7726.5|7728.8|7725.8|7729.5|7726.5|7728.5|7725.5|31
1684900500000|2023-05-24 03:55:00|7729|7726|7730|7727|7730|7727|7728.8|7725.8|12
1684900800000|2023-05-24 04:00:00|7730.3|7727.3|7730|7727|7730.3|7727.3|7729.5|7726.5|22
1684901100000|2023-05-24 04:05:00|7729.8|7726.8|7730.8|7727.8|7731|7728|7729.5|7726.5|7
1684901400000|2023-05-24 04:10:00|7731|7728|7730.5|7727.5|7731|7728|7730|7727|8
1684901700000|2023-05-24 04:15:00|7730.8|7727.8|7730.8|7727.8|7731.3|7728.3|7730.5|7727.5|16
1684902000000|2023-05-24 04:20:00|7731|7728|7731|7728|7731.3|7728.3|7730.8|7727.8|3
1684902300000|2023-05-24 04:25:00|7731.3|7728.3|7730.8|7727.8|7731.3|7728.3|7730.5|7727.5|15
1684902600000|2023-05-24 04:30:00|7731|7728|7730.8|7727.8|7731.3|7728.3|7730.3|7727.3|15
1684902900000|2023-05-24 04:35:00|7730.5|7727.5|7729.5|7726.5|7730.5|7727.5|7729.5|7726.5|13
1684903200000|2023-05-24 04:40:00|7729.3|7726.3|7730.3|7727.3|7730.3|7727.3|7729|7726|25
1684903500000|2023-05-24 04:45:00|7730|7727|7729.5|7726.5|7730.3|7727.3|7729.3|7726.3|41
1684903800000|2023-05-24 04:50:00|7729.8|7726.8|7730|7727|7730.3|7727.3|7729.8|7726.8|12
1684904100000|2023-05-24 04:55:00|7729.8|7726.8|7730|7727|7730.3|7727.3|7729.5|7726.5|9
1684904400000|2023-05-24 05:00:00|7729.8|7726.8|7731|7728|7731|7728|7729.5|7726.5|18
1684904700000|2023-05-24 05:05:00|7730.8|7727.8|7731|7728|7731|7728|7730.5|7727.5|11
1684905000000|2023-05-24 05:10:00|7730.8|7727.8|7731.8|7728.8|7731.8|7728.8|7730.5|7727.5|13
1684905300000|2023-05-24 05:15:00|7731.5|7728.5|7729.8|7726.8|7731.5|7728.5|7729.5|7726.5|34
1684905600000|2023-05-24 05:20:00|7730|7727|7731|7728|7731|7728|7730|7727|22
1684905900000|2023-05-24 05:25:00|7730.8|7727.8|7730.3|7727.3|7731|7728|7730|7727|15
1684906200000|2023-05-24 05:30:00|7729.8|7726.8|7727.5|7724.5|7730.3|7727.3|7726.5|7723.5|63
1684906500000|2023-05-24 05:35:00|7727.3|7724.3|7724.5|7721.5|7727.8|7724.8|7723.5|7720.5|73
1684906800000|2023-05-24 05:40:00|7724.3|7721.3|7725|7722|7725|7722|7723.5|7720.5|28
1684907100000|2023-05-24 05:45:00|7724.8|7721.8|7722.8|7719.8|7725|7722|7721.8|7718.8|45
1684907400000|2023-05-24 05:50:00|7723|7720|7720.8|7717.8|7723.5|7720.5|7720.5|7717.5|52
1684907700000|2023-05-24 05:55:00|7721|7718|7721.5|7718.5|7722|7719|7719.5|7716.5|64
1684908000000|2023-05-24 06:00:00|7721|7719|7704.8|7702.8|7721|7719|7704.3|7702.3|718
1684908300000|2023-05-24 06:05:00|7704.5|7702.5|7706.8|7704.8|7708.3|7706.3|7704.3|7702.3|261
1684908600000|2023-05-24 06:10:00|7706.5|7704.5|7704.3|7702.3|7706.5|7704.5|7703.3|7701.3|152
1684908900000|2023-05-24 06:15:00|7703.8|7701.8|7705|7703|7705.8|7703.8|7701|7699|313
1684909200000|2023-05-24 06:20:00|7704.8|7702.8|7701.8|7699.8|7707.3|7705.3|7701.5|7699.5|173
1684909500000|2023-05-24 06:25:00|7702.3|7700.3|7705.3|7703.3|7705.3|7703.3|7702.3|7700.3|140
1684909800000|2023-05-24 06:30:00|7705|7703|7698.3|7696.3|7705|7703|7698|7696|243
1684910100000|2023-05-24 06:35:00|7698.8|7696.8|7701.8|7699.8|7701.8|7699.8|7697.3|7695.3|297
1684910400000|2023-05-24 06:40:00|7702|7700|7701.3|7699.3|7702|7700|7698.8|7696.8|384
1684910700000|2023-05-24 06:45:00|7701|7699|7701.8|7699.8|7703.5|7701.5|7700.8|7698.8|331
1684911000000|2023-05-24 06:50:00|7701.3|7699.3|7704.8|7702.8|7706.3|7704.3|7700.8|7698.8|303
1684911300000|2023-05-24 06:55:00|7704.5|7702.5|7705.5|7703.5|7707|7705|7703|7701|417
1684911600000|2023-05-24 07:00:00|7705|7704|7683.5|7682.5|7705|7704|7682.8|7681.8|5144
1684911900000|2023-05-24 07:05:00|7683|7682|7683.8|7682.8|7686.8|7685.8|7677|7676|3254
1684912200000|2023-05-24 07:10:00|7683.3|7682.3|7682|7681|7687.3|7686.3|7679|7678|2069
1684912500000|2023-05-24 07:15:00|7681.8|7680.8|7668.3|7667.3|7682|7681|7667.3|7666.3|2010
1684912800000|2023-05-24 07:20:00|7668|7667|7664.8|7663.8|7670.5|7669.5|7664|7663|2261
1684913100000|2023-05-24 07:25:00|7664|7663|7659.3|7658.3|7664.8|7663.8|7659|7658|1312
1684913400000|2023-05-24 07:30:00|7658.8|7657.8|7653.3|7652.3|7659.5|7658.5|7652|7651|1823
1684913700000|2023-05-24 07:35:00|7653|7652|7651|7650|7656.8|7655.8|7648.8|7647.8|1385
1684914000000|2023-05-24 07:40:00|7650.8|7649.8|7642.8|7641.8|7651.3|7650.3|7640|7639|1747
1684914300000|2023-05-24 07:45:00|7642.3|7641.3|7644.8|7643.8|7647.8|7646.8|7639.8|7638.8|1555
1684914600000|2023-05-24 07:50:00|7644.5|7643.5|7645.8|7644.8|7645.8|7644.8|7639.5|7638.5|1713
1684914900000|2023-05-24 07:55:00|7646.3|7645.3|7650.8|7649.8|7655.3|7654.3|7644.8|7643.8|950
1684915200000|2023-05-24 08:00:00|7650.5|7649.5|7652.8|7651.8|7654.3|7653.3|7644.3|7643.3|1706
1684915500000|2023-05-24 08:05:00|7653|7652|7657.3|7656.3|7663.8|7662.8|7653|7652|1475
1684915800000|2023-05-24 08:10:00|7656.8|7655.8|7653.3|7652.3|7657.8|7656.8|7652.8|7651.8|402
1684916100000|2023-05-24 08:15:00|7653|7652|7649.8|7648.8|7655.8|7654.8|7649|7648|801
1684916400000|2023-05-24 08:20:00|7649.5|7648.5|7647.8|7646.8|7650.5|7649.5|7646.3|7645.3|632
1684916700000|2023-05-24 08:25:00|7647.5|7646.5|7644.5|7643.5|7649.8|7648.8|7644.5|7643.5|585
1684917000000|2023-05-24 08:30:00|7644.3|7643.3|7639.8|7638.8|7645.3|7644.3|7639.8|7638.8|679
1684917300000|2023-05-24 08:35:00|7639.3|7638.3|7641.8|7640.8|7646|7645|7637.8|7636.8|899
1684917600000|2023-05-24 08:40:00|7642.8|7641.8|7641|7640|7648.3|7647.3|7641|7640|892
1684917900000|2023-05-24 08:45:00|7641.3|7640.3|7644.8|7643.8|7646.8|7645.8|7640.5|7639.5|931
1684918200000|2023-05-24 08:50:00|7645.8|7644.8|7649.5|7648.5|7652.5|7651.5|7645.5|7644.5|899
1684918500000|2023-05-24 08:55:00|7649.3|7648.3|7657|7656|7658.3|7657.3|7649.3|7648.3|1132
1684918800000|2023-05-24 09:00:00|7657.3|7656.3|7659.3|7658.3|7661.8|7660.8|7655.3|7654.3|823
1684919100000|2023-05-24 09:05:00|7658.8|7657.8|7642.3|7641.3|7659.8|7658.8|7641.5|7640.5|1781
1684919400000|2023-05-24 09:10:00|7641.8|7640.8|7640.3|7639.3|7648.3|7647.3|7639|7638|1320
1684919700000|2023-05-24 09:15:00|7640|7639|7638.5|7637.5|7641.8|7640.8|7637.3|7636.3|1170
1684920000000|2023-05-24 09:20:00|7638.3|7637.3|7642.3|7641.3|7645.8|7644.8|7638.3|7637.3|768
1684920300000|2023-05-24 09:25:00|7642.8|7641.8|7637.8|7636.8|7643.8|7642.8|7636.8|7635.8|616
1684920600000|2023-05-24 09:30:00|7637.5|7636.5|7634.5|7633.5|7640.3|7639.3|7633|7632|924
1684920900000|2023-05-24 09:35:00|7634.3|7633.3|7633.8|7632.8|7635.8|7634.8|7633.3|7632.3|828
1684921200000|2023-05-24 09:40:00|7634|7633|7641.8|7640.8|7641.8|7640.8|7631.8|7630.8|1338
1684921500000|2023-05-24 09:45:00|7641.5|7640.5|7638.8|7637.8|7645.3|7644.3|7636.8|7635.8|814
1684921800000|2023-05-24 09:50:00|7638.3|7637.3|7638.8|7637.8|7640.3|7639.3|7637.3|7636.3|487
1684922100000|2023-05-24 09:55:00|7639.3|7638.3|7638.3|7637.3|7639.8|7638.8|7635.3|7634.3|767
1684922400000|2023-05-24 10:00:00|7638.5|7637.5|7638.5|7637.5|7640.5|7639.5|7636.3|7635.3|1289
1684922700000|2023-05-24 10:05:00|7638.8|7637.8|7633.8|7632.8|7640.3|7639.3|7632.8|7631.8|690
1684923000000|2023-05-24 10:10:00|7634|7633|7630.8|7629.8|7634|7633|7627|7626|910
1684923300000|2023-05-24 10:15:00|7630.3|7629.3|7625.3|7624.3|7630.3|7629.3|7624.5|7623.5|710
1684923600000|2023-05-24 10:20:00|7625.5|7624.5|7622|7621|7626.8|7625.8|7621.8|7620.8|861
1684923900000|2023-05-24 10:25:00|7622.3|7621.3|7623.8|7622.8|7625.3|7624.3|7621.8|7620.8|583
1684924200000|2023-05-24 10:30:00|7623.5|7622.5|7623.8|7622.8|7624.8|7623.8|7621.5|7620.5|475
1684924500000|2023-05-24 10:35:00|7624|7623|7625.8|7624.8|7625.8|7624.8|7622.3|7621.3|677
1684924800000|2023-05-24 10:40:00|7625.5|7624.5|7626.3|7625.3|7626.8|7625.8|7621.8|7620.8|616
1684925100000|2023-05-24 10:45:00|7627|7626|7624.5|7623.5|7628.3|7627.3|7623.8|7622.8|627
1684925400000|2023-05-24 10:50:00|7624.8|7623.8|7624.3|7623.3|7625.5|7624.5|7620|7619|883
1684925700000|2023-05-24 10:55:00|7624.8|7623.8|7625.5|7624.5|7628.5|7627.5|7623.3|7622.3|845
1684926000000|2023-05-24 11:00:00|7625.3|7624.3|7622.3|7621.3|7627.3|7626.3|7619.8|7618.8|1032
1684926300000|2023-05-24 11:05:00|7622|7621|7624.8|7623.8|7626.5|7625.5|7621.8|7620.8|772
1684926600000|2023-05-24 11:10:00|7624.3|7623.3|7623.3|7622.3|7624.3|7623.3|7620.5|7619.5|683
1684926900000|2023-05-24 11:15:00|7623.8|7622.8|7631.3|7630.3|7632|7631|7623.8|7622.8|844
1684927200000|2023-05-24 11:20:00|7631.5|7630.5|7623.3|7622.3|7631.8|7630.8|7623|7622|618
1684927500000|2023-05-24 11:25:00|7622.8|7621.8|7628.3|7627.3|7628.5|7627.5|7622.8|7621.8|505
1684927800000|2023-05-24 11:30:00|7628.5|7627.5|7624.8|7623.8|7630.3|7629.3|7624.3|7623.3|703
1684928100000|2023-05-24 11:35:00|7625.3|7624.3|7627.8|7626.8|7627.8|7626.8|7622.8|7621.8|894
1684928400000|2023-05-24 11:40:00|7628.3|7627.3|7630|7629|7630.3|7629.3|7626.3|7625.3|652
1684928700000|2023-05-24 11:45:00|7630.3|7629.3|7627.3|7626.3|7630.8|7629.8|7626.8|7625.8|564
1684929000000|2023-05-24 11:50:00|7627.5|7626.5|7623.8|7622.8|7628.8|7627.8|7623.8|7622.8|571
1684929300000|2023-05-24 11:55:00|7624|7623|7624.3|7623.3|7624.8|7623.8|7621.5|7620.5|459
1684929600000|2023-05-24 12:00:00|7625|7624|7624.8|7623.8|7627.3|7626.3|7619.3|7618.3|823
1684929900000|2023-05-24 12:05:00|7625.5|7624.5|7632|7631|7632.7|7631.7|7625|7624|666
1684930200000|2023-05-24 12:10:00|7631.5|7630.5|7634|7633|7636.5|7635.5|7631.5|7630.5|658
1684930500000|2023-05-24 12:15:00|7634.2|7633.2|7636|7635|7636|7635|7633|7632|469
1684930800000|2023-05-24 12:20:00|7635.7|7634.7|7638.5|7637.5|7639|7638|7635|7634|577
1684931100000|2023-05-24 12:25:00|7638.7|7637.7|7633.5|7632.5|7639.7|7638.7|7633.5|7632.5|410
1684931400000|2023-05-24 12:30:00|7632.7|7631.7|7629.5|7628.5|7633.5|7632.5|7627.2|7626.2|645
1684931700000|2023-05-24 12:35:00|7629|7628|7629.5|7628.5|7632|7631|7628|7627|452
1684932000000|2023-05-24 12:40:00|7629.2|7628.2|7625|7624|7629.5|7628.5|7625|7624|509
1684932300000|2023-05-24 12:45:00|7625.5|7624.5|7623.5|7622.5|7627|7626|7621|7620|588
1684932600000|2023-05-24 12:50:00|7623.7|7622.7|7624.7|7623.7|7629|7628|7623|7622|691
1684932900000|2023-05-24 12:55:00|7624.5|7623.5|7622|7621|7625.5|7624.5|7621.5|7620.5|569
1684933200000|2023-05-24 13:00:00|7621.7|7620.7|7617|7616|7622|7621|7616.2|7615.2|787
1684933500000|2023-05-24 13:05:00|7617.5|7616.5|7622.5|7621.5|7623.7|7622.7|7617.5|7616.5|709
1684933800000|2023-05-24 13:10:00|7622.7|7621.7|7624|7623|7627.5|7626.5|7622.5|7621.5|748
1684934100000|2023-05-24 13:15:00|7624.5|7623.5|7616.7|7615.7|7626|7625|7616.7|7615.7|618
1684934400000|2023-05-24 13:20:00|7617|7616|7620.5|7619.5|7621|7620|7616|7615|592
1684934700000|2023-05-24 13:25:00|7621|7620|7621|7620|7622.7|7621.7|7617.5|7616.5|703
1684935000000|2023-05-24 13:30:00|7621.2|7620.2|7618.5|7617.5|7624|7623|7615.2|7614.2|1558
1684935300000|2023-05-24 13:35:00|7618.2|7617.2|7605.5|7604.5|7618.5|7617.5|7600.5|7599.5|2593
1684935600000|2023-05-24 13:40:00|7605|7604|7600.5|7599.5|7607.7|7606.7|7599.7|7598.7|1631
1684935900000|2023-05-24 13:45:00|7600.2|7599.2|7593.5|7592.5|7602.5|7601.5|7592.5|7591.5|1839
1684936200000|2023-05-24 13:50:00|7593.7|7592.7|7590.7|7589.7|7599.5|7598.5|7590|7589|1245
1684936500000|2023-05-24 13:55:00|7590.5|7589.5|7603|7602|7610|7609|7590.5|7589.5|2058
1684936800000|2023-05-24 14:00:00|7602.5|7601.5|7595.2|7594.2|7608.2|7607.2|7595|7594|1189
1684937100000|2023-05-24 14:05:00|7595.5|7594.5|7591|7590|7597.7|7596.7|7590.7|7589.7|1679
1684937400000|2023-05-24 14:10:00|7591.5|7590.5|7596.7|7595.7|7598.5|7597.5|7591.5|7590.5|1690
1684937700000|2023-05-24 14:15:00|7596.5|7595.5|7601|7600|7604|7603|7593.5|7592.5|1475
1684938000000|2023-05-24 14:20:00|7600|7599|7603.2|7602.2|7603.5|7602.5|7598.7|7597.7|1338
1684938300000|2023-05-24 14:25:00|7603|7602|7612|7611|7613|7612|7603|7602|1207
1684938600000|2023-05-24 14:30:00|7613.5|7612.5|7616.2|7615.2|7616.7|7615.7|7610.2|7609.2|1286
1684938900000|2023-05-24 14:35:00|7616.5|7615.5|7615|7614|7620|7619|7613.7|7612.7|863
1684939200000|2023-05-24 14:40:00|7615.5|7614.5|7621.5|7620.5|7622.2|7621.2|7614.5|7613.5|808
1684939500000|2023-05-24 14:45:00|7621|7620|7621.5|7620.5|7623.5|7622.5|7619.5|7618.5|762
1684939800000|2023-05-24 14:50:00|7621|7620|7621.5|7620.5|7625.2|7624.2|7621|7620|913
1684940100000|2023-05-24 14:55:00|7622|7621|7625|7624|7625.5|7624.5|7621.5|7620.5|764
1684940400000|2023-05-24 15:00:00|7624.7|7623.7|7615|7614|7625.5|7624.5|7614|7613|1331
1684940700000|2023-05-24 15:05:00|7614.7|7613.7|7611|7610|7615|7614|7609.2|7608.2|1154
1684941000000|2023-05-24 15:10:00|7610.5|7609.5|7610.7|7609.7|7613.2|7612.2|7609.5|7608.5|1122
1684941300000|2023-05-24 15:15:00|7610.5|7609.5|7612|7611|7614.2|7613.2|7610|7609|1452
1684941600000|2023-05-24 15:20:00|7612.5|7611.5|7618.5|7617.5|7619.7|7618.7|7612.5|7611.5|1482
1684941900000|2023-05-24 15:25:00|7618|7617|7617|7615|7621|7620|7615.5|7614.5|3748
1684942200000|2023-05-24 15:30:00|7614.3|7612.3|7626.3|7624.3|7626.3|7624.3|7613.8|7611.8|8528
1684942500000|2023-05-24 15:35:00|7626.8|7624.8|7626.8|7624.8|7627.3|7625.3|7621.8|7619.8|3066
1684942800000|2023-05-24 15:40:00|7626.5|7624.5|7623.8|7621.8|7628.5|7626.5|7620.8|7618.8|1104
1684943100000|2023-05-24 15:45:00|7623.3|7621.3|7626.5|7624.5|7628|7626|7622.8|7620.8|793
1684943400000|2023-05-24 15:50:00|7626.8|7624.8|7625.8|7623.8|7629.8|7627.8|7625.3|7623.3|593
1684943700000|2023-05-24 15:55:00|7625.5|7623.5|7623.8|7621.8|7627.3|7625.3|7622.5|7620.5|302
1684944000000|2023-05-24 16:00:00|7624.8|7622.8|7629.8|7627.8|7630.8|7628.8|7624.8|7622.8|291
1684944300000|2023-05-24 16:05:00|7630|7628|7628.3|7626.3|7631|7629|7628.3|7626.3|318
1684944600000|2023-05-24 16:10:00|7628.5|7626.5|7628|7626|7629.5|7627.5|7626.3|7624.3|361
1684944900000|2023-05-24 16:15:00|7627.8|7625.8|7625|7623|7628.3|7626.3|7623.5|7621.5|184
1684945200000|2023-05-24 16:20:00|7624.8|7622.8|7622.8|7620.8|7626|7624|7620.3|7618.3|249
1684945500000|2023-05-24 16:25:00|7622.5|7620.5|7623.8|7621.8|7624.5|7622.5|7622|7620|122
1684945800000|2023-05-24 16:30:00|7624|7622|7625|7623|7626|7624|7621.8|7619.8|238
1684946100000|2023-05-24 16:35:00|7624.8|7622.8|7625.5|7623.5|7625.8|7623.8|7622.8|7620.8|154
1684946400000|2023-05-24 16:40:00|7625.8|7623.8|7622.8|7620.8|7627|7625|7622.8|7620.8|175
1684946700000|2023-05-24 16:45:00|7623|7621|7622.8|7620.8|7625|7623|7622.5|7620.5|121
1684947000000|2023-05-24 16:50:00|7622.5|7620.5|7622.8|7620.8|7624.8|7622.8|7622.3|7620.3|187
1684947300000|2023-05-24 16:55:00|7623|7621|7625.3|7623.3|7625.3|7623.3|7622|7620|204
1684947600000|2023-05-24 17:00:00|7625.5|7623.5|7622.5|7620.5|7625.8|7623.8|7622|7620|193
1684947900000|2023-05-24 17:05:00|7622.3|7620.3|7622.3|7620.3|7624.8|7622.8|7620.8|7618.8|123
1684948200000|2023-05-24 17:10:00|7622|7620|7619.3|7617.3|7622.3|7620.3|7618.8|7616.8|148
1684948500000|2023-05-24 17:15:00|7619|7617|7623|7621|7623.8|7621.8|7618.8|7616.8|150
1684948800000|2023-05-24 17:20:00|7623.3|7621.3|7622.3|7620.3|7627|7625|7621.8|7619.8|272
1684949100000|2023-05-24 17:25:00|7621.3|7619.3|7620|7618|7621.8|7619.8|7620|7618|281
1684949400000|2023-05-24 17:30:00|7619.8|7617.8|7622.3|7620.3|7623.3|7621.3|7619.8|7617.8|197
1684949700000|2023-05-24 17:35:00|7622.5|7620.5|7623.3|7621.3|7624.3|7622.3|7621.8|7619.8|161
1684950000000|2023-05-24 17:40:00|7624|7622|7627.3|7625.3|7627.3|7625.3|7623.8|7621.8|165
1684950300000|2023-05-24 17:45:00|7627.8|7625.8|7625.8|7623.8|7628.8|7626.8|7625.3|7623.3|304
1684950600000|2023-05-24 17:50:00|7626|7624|7625.8|7623.8|7627.8|7625.8|7625.5|7623.5|120
1684950900000|2023-05-24 17:55:00|7625.5|7623.5|7626.8|7624.8|7626.8|7624.8|7624.8|7622.8|75
1684951200000|2023-05-24 18:00:00|7626|7624|7625.3|7623.3|7630|7628|7624.3|7622.3|201
1684951500000|2023-05-24 18:05:00|7625.5|7623.5|7623.3|7621.3|7628.3|7626.3|7623.3|7621.3|129
1684951800000|2023-05-24 18:10:00|7623|7621|7621|7619|7624|7622|7620.3|7618.3|157
1684952100000|2023-05-24 18:15:00|7620.8|7618.8|7620.3|7618.3|7622|7620|7618.3|7616.3|173
1684952400000|2023-05-24 18:20:00|7620|7618|7621.5|7619.5|7621.8|7619.8|7619.3|7617.3|165
1684952700000|2023-05-24 18:25:00|7621.3|7619.3|7616.8|7614.8|7621.8|7619.8|7615.8|7613.8|116
1684953000000|2023-05-24 18:30:00|7616.5|7614.5|7616.8|7614.8|7617|7615|7615.3|7613.3|134
1684953300000|2023-05-24 18:35:00|7617|7615|7619|7617|7620|7618|7615|7613|152
1684953600000|2023-05-24 18:40:00|7619.3|7617.3|7617.5|7615.5|7620.3|7618.3|7616.3|7614.3|87
1684953900000|2023-05-24 18:45:00|7617.8|7615.8|7617.8|7615.8|7619.3|7617.3|7617|7615|72
1684954200000|2023-05-24 18:50:00|7617.5|7615.5|7615.8|7613.8|7619.8|7617.8|7615.8|7613.8|153
1684954500000|2023-05-24 18:55:00|7615.5|7613.5|7616.3|7614.3|7616.3|7614.3|7614.3|7612.3|120
1684954800000|2023-05-24 19:00:00|7616|7614|7613.3|7611.3|7616.5|7614.5|7613.3|7611.3|95
1684955100000|2023-05-24 19:05:00|7613.5|7611.5|7615|7613|7616.3|7614.3|7613.3|7611.3|132
1684955400000|2023-05-24 19:10:00|7614.8|7612.8|7616.3|7614.3|7616.5|7614.5|7614.3|7612.3|106
1684955700000|2023-05-24 19:15:00|7616.5|7614.5|7625|7623|7626.5|7624.5|7616.3|7614.3|416
1684956000000|2023-05-24 19:20:00|7625.3|7623.3|7624.8|7622.8|7629.5|7627.5|7623|7621|272
1684956300000|2023-05-24 19:25:00|7625|7623|7623.8|7621.8|7627|7625|7623.3|7621.3|121
1684956600000|2023-05-24 19:30:00|7624|7622|7627|7625|7629.3|7627.3|7623.5|7621.5|319
1684956900000|2023-05-24 19:35:00|7627.3|7625.3|7620.8|7618.8|7627.5|7625.5|7619.8|7617.8|248
1684957200000|2023-05-24 19:40:00|7621.3|7619.3|7619.3|7617.3|7622.3|7620.3|7618.3|7616.3|218
1684957500000|2023-05-24 19:45:00|7619|7617|7619.8|7617.8|7620.8|7618.8|7618.3|7616.3|183
1684957800000|2023-05-24 19:50:00|7617.5|7615.5|7617.3|7615.3|7618.8|7616.8|7613.3|7611.3|281
1684958100000|2023-05-24 19:55:00|7617.5|7615.5|7623.1|7619.1|7623.3|7621.3|7615.8|7613.8|990
1684958400000|2023-05-24 20:00:00|7623.2|7619.2|7623.8|7619.8|7624.5|7620.5|7620.5|7616.5|0
1684958700000|2023-05-24 20:05:00|7623.7|7619.7|7623.8|7619.8|7625.4|7621.4|7623.4|7619.4|0
1684959000000|2023-05-24 20:10:00|7623.9|7619.9|7626.3|7622.3|7627.3|7623.3|7623.6|7619.6|0
1684959300000|2023-05-24 20:15:00|7626.1|7622.1|7627.4|7623.4|7628.6|7624.6|7626.1|7622.1|0
1684959600000|2023-05-24 20:20:00|7627.5|7623.5|7643.7|7639.7|7645.9|7641.9|7627.5|7623.5|0
1684959900000|2023-05-24 20:25:00|7643.5|7639.5|7636.6|7632.6|7644|7640|7636|7632|0
1684960200000|2023-05-24 20:30:00|7636.7|7632.7|7640|7636|7640.7|7636.7|7636|7632|0
1684960500000|2023-05-24 20:35:00|7639.9|7635.9|7639.5|7635.5|7641.5|7637.5|7639.1|7635.1|0
1684960800000|2023-05-24 20:40:00|7639.4|7635.4|7638.8|7634.8|7640.3|7636.3|7638.3|7634.3|0
1684961100000|2023-05-24 20:45:00|7638.7|7634.7|7636.9|7632.9|7639.1|7635.1|7636.7|7632.7|0
1684961400000|2023-05-24 20:50:00|7637|7633|7640.3|7636.3|7640.3|7636.3|7636.7|7632.7|0
1684961700000|2023-05-24 20:55:00|7640.4|7636.4|7642.4|7638.4|7642.5|7638.5|7640.4|7636.4|0
1684962000000|2023-05-24 21:00:00|7642.3|7638.3|7638.2|7634.2|7642.3|7638.3|7637.3|7633.3|0
1684962300000|2023-05-24 21:05:00|7637.4|7633.4|7636.5|7632.5|7637.4|7633.4|7635|7631|0
1684962600000|2023-05-24 21:10:00|7636.4|7632.4|7637.3|7633.3|7637.3|7633.3|7635.1|7631.1|0
1684962900000|2023-05-24 21:15:00|7637.2|7633.2|7638.2|7634.2|7638.2|7634.2|7636.5|7632.5|0
1684963200000|2023-05-24 21:20:00|7638|7634|7639.2|7635.2|7639.5|7635.5|7637.4|7633.4|0
1684963500000|2023-05-24 21:25:00|7639.1|7635.1|7637.6|7633.6|7639.3|7635.3|7637.6|7633.6|0
1684963800000|2023-05-24 21:30:00|7637.5|7633.5|7636.7|7632.7|7638|7634|7636.7|7632.7|0
1684964100000|2023-05-24 21:35:00|7636.6|7632.6|7637.8|7633.8|7638.9|7634.9|7636.5|7632.5|0
1684964400000|2023-05-24 21:40:00|7638.1|7634.1|7639.4|7635.4|7639.6|7635.6|7638|7634|0
1684964700000|2023-05-24 21:45:00|7639.3|7635.3|7639.7|7635.7|7639.7|7635.7|7638.8|7634.8|0
1684965000000|2023-05-24 21:50:00|7639.8|7635.8|7638.3|7634.3|7640.4|7636.4|7638.3|7634.3|0
1684965300000|2023-05-24 21:55:00|7638.4|7634.4|7638.7|7634.7|7639.5|7635.5|7638.1|7634.1|0
1684965600000|2023-05-24 22:00:00|7639.9|7635.9|7637.5|7633.5|7642.8|7638.8|7637|7633|0
1684965900000|2023-05-24 22:05:00|7637.6|7633.6|7637.3|7633.3|7638.9|7634.9|7636.6|7632.6|0
1684966200000|2023-05-24 22:10:00|7637.2|7633.2|7637.3|7633.3|7637.7|7633.7|7636.7|7632.7|0
1684966500000|2023-05-24 22:15:00|7637.2|7633.2|7636.2|7632.2|7637.5|7633.5|7636.1|7632.1|0
1684966800000|2023-05-24 22:20:00|7636.1|7632.1|7632.9|7628.9|7636.7|7632.7|7632.6|7628.6|0
1684967100000|2023-05-24 22:25:00|7633|7629|7631.3|7627.3|7633.3|7629.3|7631.3|7627.3|0
1684967400000|2023-05-24 22:30:00|7631.2|7627.2|7630.7|7626.7|7632.1|7628.1|7630.5|7626.5|0
1684967700000|2023-05-24 22:35:00|7630.8|7626.8|7625.8|7621.8|7631.5|7627.5|7618.3|7614.3|0
1684968000000|2023-05-24 22:40:00|7625.9|7621.9|7629.6|7625.6|7630.4|7626.4|7625.7|7621.7|0
1684968300000|2023-05-24 22:45:00|7629.7|7625.7|7626.1|7622.1|7630.1|7626.1|7626.1|7622.1|0
1684968600000|2023-05-24 22:50:00|7626.2|7622.2|7630.1|7626.1|7630.7|7626.7|7625.3|7621.3|0
1684968900000|2023-05-24 22:55:00|7630|7626|7630.6|7626.6|7630.6|7626.6|7628.4|7624.4|0
1684969200000|2023-05-24 23:00:00|7630.7|7626.7|7633.2|7629.2|7633.6|7629.6|7630.7|7626.7|0
1684969500000|2023-05-24 23:05:00|7633.3|7629.3|7632.4|7628.4|7633.6|7629.6|7631.4|7627.4|0
1684969800000|2023-05-24 23:10:00|7632.5|7628.5|7634.2|7630.2|7634.2|7630.2|7632.5|7628.5|0
1684970100000|2023-05-24 23:15:00|7634.3|7630.3|7635.1|7631.1|7635.7|7631.7|7634.3|7630.3|0
1684970400000|2023-05-24 23:20:00|7635|7631|7633.9|7629.9|7635.3|7631.3|7633.7|7629.7|0
1684970700000|2023-05-24 23:25:00|7634|7630|7632.7|7628.7|7634.3|7630.3|7632.7|7628.7|0
1684971000000|2023-05-24 23:30:00|7632.8|7628.8|7635.6|7631.6|7635.9|7631.9|7632.8|7628.8|0
1684971300000|2023-05-24 23:35:00|7635.5|7631.5|7636.1|7632.1|7637.9|7633.9|7635.4|7631.4|0
1684971600000|2023-05-24 23:40:00|7636|7632|7636.2|7632.2|7636.6|7632.6|7635.4|7631.4|0
1684971900000|2023-05-24 23:45:00|7636.3|7632.3|7638|7634|7638.3|7634.3|7636.3|7632.3|0
1684972200000|2023-05-24 23:50:00|7638.1|7634.1|7640.2|7636.2|7640.9|7636.9|7637.6|7633.6|0
1684972500000|2023-05-24 23:55:00|7640.4|7636.4|7636|7632|7640.4|7636.4|7635|7631|0
1684972800000|2023-05-25 00:00:00|7636.2|7632.2|7626.8|7623.8|7636.5|7632.5|7623|7620|371
1684973100000|2023-05-25 00:05:00|7626.3|7623.3|7630.8|7627.8|7631|7628|7625.5|7622.5|89
1684973400000|2023-05-25 00:10:00|7631|7628|7633.8|7630.8|7634|7631|7630.3|7627.3|91
1684973700000|2023-05-25 00:15:00|7634|7631|7634.3|7631.3|7635.8|7632.8|7633|7630|133
1684974000000|2023-05-25 00:20:00|7634.5|7631.5|7631|7628|7634.5|7631.5|7629.5|7626.5|50
1684974300000|2023-05-25 00:25:00|7630.8|7627.8|7631.5|7628.5|7631.5|7628.5|7630|7627|39
1684974600000|2023-05-25 00:30:00|7631.8|7628.8|7629.5|7626.5|7632.5|7629.5|7628.8|7625.8|47
1684974900000|2023-05-25 00:35:00|7630|7627|7631|7628|7631.5|7628.5|7629.5|7626.5|24
1684975200000|2023-05-25 00:40:00|7630.8|7627.8|7630.8|7627.8|7631|7628|7629|7626|26
1684975500000|2023-05-25 00:45:00|7631|7628|7631.3|7628.3|7633.5|7630.5|7630.3|7627.3|60
1684975800000|2023-05-25 00:50:00|7631|7628|7633|7630|7633|7630|7630.5|7627.5|33
1684976100000|2023-05-25 00:55:00|7633.5|7630.5|7633.5|7630.5|7634|7631|7632.8|7629.8|34
1684976400000|2023-05-25 01:00:00|7633.3|7630.3|7632|7629|7635|7632|7629.5|7626.5|59
1684976700000|2023-05-25 01:05:00|7631.8|7628.8|7631.3|7628.3|7632|7629|7630.3|7627.3|40
1684977000000|2023-05-25 01:10:00|7631|7628|7631.5|7628.5|7632.3|7629.3|7631|7628|29
1684977300000|2023-05-25 01:15:00|7631.8|7628.8|7628|7625|7632|7629|7628|7625|27
1684977600000|2023-05-25 01:20:00|7627.5|7624.5|7622|7619|7628|7625|7621.5|7618.5|41
1684977900000|2023-05-25 01:25:00|7622.3|7619.3|7622.5|7619.5|7622.5|7619.5|7618|7615|65
1684978200000|2023-05-25 01:30:00|7622.8|7619.8|7627.5|7624.5|7627.5|7624.5|7622|7619|64
1684978500000|2023-05-25 01:35:00|7627.3|7624.3|7626.5|7623.5|7628|7625|7625.5|7622.5|62
1684978800000|2023-05-25 01:40:00|7626.3|7623.3|7624.5|7621.5|7627|7624|7624|7621|32
1684979100000|2023-05-25 01:45:00|7624.8|7621.8|7629|7626|7629|7626|7624.8|7621.8|44
1684979400000|2023-05-25 01:50:00|7628.8|7625.8|7624.5|7621.5|7628.8|7625.8|7624.5|7621.5|21
1684979700000|2023-05-25 01:55:00|7624.8|7621.8|7626.5|7623.5|7626.5|7623.5|7624.3|7621.3|13
1684980000000|2023-05-25 02:00:00|7626.8|7623.8|7626.5|7623.5|7628.3|7625.3|7625.5|7622.5|30
1684980300000|2023-05-25 02:05:00|7626|7623|7627.8|7624.8|7627.8|7624.8|7624.5|7621.5|17
1684980600000|2023-05-25 02:10:00|7628|7625|7630|7627|7631.3|7628.3|7627.3|7624.3|24
1684980900000|2023-05-25 02:15:00|7630.5|7627.5|7629|7626|7631|7628|7627.5|7624.5|29
1684981200000|2023-05-25 02:20:00|7629.3|7626.3|7629|7626|7630|7627|7627.5|7624.5|23
1684981500000|2023-05-25 02:25:00|7629.3|7626.3|7631|7628|7631.5|7628.5|7628.8|7625.8|14
1684981800000|2023-05-25 02:30:00|7631.3|7628.3|7631.3|7628.3|7632.3|7629.3|7630.5|7627.5|31
1684982100000|2023-05-25 02:35:00|7631|7628|7632|7629|7632.5|7629.5|7631|7628|35
1684982400000|2023-05-25 02:40:00|7632.3|7629.3|7630.5|7627.5|7632.5|7629.5|7630.5|7627.5|17
1684982700000|2023-05-25 02:45:00|7630.8|7627.8|7628.5|7625.5|7631.5|7628.5|7628.5|7625.5|16
1684983000000|2023-05-25 02:50:00|7629|7626|7627.8|7624.8|7629|7626|7627.5|7624.5|15
1684983300000|2023-05-25 02:55:00|7628|7625|7627.8|7624.8|7629|7626|7627.5|7624.5|20
1684983600000|2023-05-25 03:00:00|7628|7625|7632|7629|7632.5|7629.5|7628|7625|23
1684983900000|2023-05-25 03:05:00|7632.3|7629.3|7633.8|7630.8|7634|7631|7631.8|7628.8|56
1684984200000|2023-05-25 03:10:00|7634|7631|7634.8|7631.8|7635.5|7632.5|7634|7631|78
1684984500000|2023-05-25 03:15:00|7634.5|7631.5|7634.5|7631.5|7635.5|7632.5|7634.3|7631.3|29
1684984800000|2023-05-25 03:20:00|7634.8|7631.8|7634.3|7631.3|7635.3|7632.3|7633.5|7630.5|17
1684985100000|2023-05-25 03:25:00|7634|7631|7633|7630|7634|7631|7633|7630|32
1684985400000|2023-05-25 03:30:00|7633.3|7630.3|7631.5|7628.5|7633.3|7630.3|7631|7628|33
1684985700000|2023-05-25 03:35:00|7631.8|7628.8|7631.8|7628.8|7632.8|7629.8|7631.8|7628.8|25
1684986000000|2023-05-25 03:40:00|7631.5|7628.5|7631|7628|7632|7629|7630.8|7627.8|28
1684986300000|2023-05-25 03:45:00|7631.3|7628.3|7630|7627|7631.8|7628.8|7629.8|7626.8|22
1684986600000|2023-05-25 03:50:00|7630.3|7627.3|7631.5|7628.5|7631.5|7628.5|7630.3|7627.3|28
1684986900000|2023-05-25 03:55:00|7631.3|7628.3|7630.3|7627.3|7631.3|7628.3|7629.3|7626.3|18
1684987200000|2023-05-25 04:00:00|7630|7627|7632|7629|7632|7629|7629.3|7626.3|41
1684987500000|2023-05-25 04:05:00|7631.8|7628.8|7631|7628|7631.8|7628.8|7630.3|7627.3|33
1684987800000|2023-05-25 04:10:00|7630.8|7627.8|7629.5|7626.5|7632.3|7629.3|7629.3|7626.3|20
1684988100000|2023-05-25 04:15:00|7629.8|7626.8|7629|7626|7629.8|7626.8|7628.5|7625.5|18
1684988400000|2023-05-25 04:20:00|7628.8|7625.8|7628|7625|7629|7626|7627.8|7624.8|17
1684988700000|2023-05-25 04:25:00|7628.3|7625.3|7627.5|7624.5|7628.5|7625.5|7627.5|7624.5|10
1684989000000|2023-05-25 04:30:00|7627.3|7624.3|7627.3|7624.3|7627.8|7624.8|7626.5|7623.5|37
1684989300000|2023-05-25 04:35:00|7627|7624|7627|7624|7627|7624|7626.5|7623.5|16
1684989600000|2023-05-25 04:40:00|7626.5|7623.5|7628|7625|7628|7625|7626.3|7623.3|8
1684989900000|2023-05-25 04:45:00|7628.3|7625.3|7626.8|7623.8|7628.3|7625.3|7626.8|7623.8|28
1684990200000|2023-05-25 04:50:00|7627|7624|7627.5|7624.5|7627.5|7624.5|7626.8|7623.8|6
1684990500000|2023-05-25 04:55:00|7627.3|7624.3|7626|7623|7628|7625|7625.5|7622.5|20
1684990800000|2023-05-25 05:00:00|7625.8|7622.8|7625.3|7622.3|7626.8|7623.8|7625|7622|56
1684991100000|2023-05-25 05:05:00|7625|7622|7626|7623|7627.5|7624.5|7625|7622|128
1684991400000|2023-05-25 05:10:00|7625.8|7622.8|7624|7621|7625.8|7622.8|7623.8|7620.8|24
1684991700000|2023-05-25 05:15:00|7624.3|7621.3|7623.5|7620.5|7624.8|7621.8|7623.5|7620.5|46
1684992000000|2023-05-25 05:20:00|7623.3|7620.3|7623|7620|7623.5|7620.5|7622.3|7619.3|38
1684992300000|2023-05-25 05:25:00|7623.3|7620.3|7623.5|7620.5|7624|7621|7622.5|7619.5|37
1684992600000|2023-05-25 05:30:00|7623.3|7620.3|7623.5|7620.5|7623.8|7620.8|7622.5|7619.5|39
1684992900000|2023-05-25 05:35:00|7623.8|7620.8|7624|7621|7625|7622|7623.5|7620.5|40
1684993200000|2023-05-25 05:40:00|7624.3|7621.3|7626|7623|7627|7624|7622.3|7619.3|86
1684993500000|2023-05-25 05:45:00|7625.8|7622.8|7623.5|7620.5|7626|7623|7623.5|7620.5|58
1684993800000|2023-05-25 05:50:00|7623.3|7620.3|7622.3|7619.3|7623.5|7620.5|7619.8|7616.8|83
1684994100000|2023-05-25 05:55:00|7622.5|7619.5|7622.3|7619.3|7623|7620|7620|7617|70
1684994400000|2023-05-25 06:00:00|7622|7619|7615|7613|7622.3|7619.8|7612.3|7610.3|499
1684994700000|2023-05-25 06:05:00|7614.8|7612.8|7619.5|7617.5|7621.5|7619.5|7614.8|7612.8|311
1684995000000|2023-05-25 06:10:00|7619.8|7617.8|7620.8|7618.8|7622.3|7620.3|7619.5|7617.5|254
1684995300000|2023-05-25 06:15:00|7620.3|7618.3|7622.8|7620.8|7623.3|7621.3|7618.5|7616.5|138
1684995600000|2023-05-25 06:20:00|7623|7621|7624|7622|7624.5|7622.5|7618.8|7616.8|168
1684995900000|2023-05-25 06:25:00|7623.8|7621.8|7624.5|7622.5|7626|7624|7623|7621|108
1684996200000|2023-05-25 06:30:00|7624.3|7622.3|7621|7619|7625.3|7623.3|7619.3|7617.3|150
1684996500000|2023-05-25 06:35:00|7620.8|7618.8|7623.5|7621.5|7624.3|7622.3|7620.8|7618.8|110
1684996800000|2023-05-25 06:40:00|7623.3|7621.3|7624.8|7622.8|7625|7623|7621.8|7619.8|127
1684997100000|2023-05-25 06:45:00|7624.5|7622.5|7628.8|7626.8|7628.8|7626.8|7624.3|7622.3|171
1684997400000|2023-05-25 06:50:00|7629.3|7627.3|7632.8|7630.8|7633.5|7631.5|7629.3|7627.3|292
1684997700000|2023-05-25 06:55:00|7632|7630|7624.8|7622.8|7633|7631|7624.8|7622.8|469
1684998000000|2023-05-25 07:00:00|7624.3|7623.3|7595.8|7594.8|7624.3|7623.3|7594.5|7593.5|4369
1684998300000|2023-05-25 07:05:00|7596.3|7595.3|7597.5|7596.5|7601|7600|7592.3|7591.3|1812
1684998600000|2023-05-25 07:10:00|7597.8|7596.8|7594.8|7593.8|7603.8|7602.8|7593.5|7592.5|1373
1684998900000|2023-05-25 07:15:00|7595|7594|7599|7598|7601.8|7600.8|7594.3|7593.3|982
1684999200000|2023-05-25 07:20:00|7598.8|7597.8|7598.3|7597.3|7605.8|7604.8|7594.8|7593.8|912
1684999500000|2023-05-25 07:25:00|7598|7597|7603|7602|7604.3|7603.3|7595.8|7594.8|1213
1684999800000|2023-05-25 07:30:00|7603.3|7602.3|7585.8|7584.8|7603.8|7602.8|7585.8|7584.8|2052
1685000100000|2023-05-25 07:35:00|7585.5|7584.5|7584|7583|7588.8|7587.8|7581.8|7580.8|1195
1685000400000|2023-05-25 07:40:00|7584.3|7583.3|7580.8|7579.8|7590.5|7589.5|7577.8|7576.8|1066
1685000700000|2023-05-25 07:45:00|7581.3|7580.3|7583.8|7582.8|7585|7584|7576.8|7575.8|879
1685001000000|2023-05-25 07:50:00|7583.5|7582.5|7580.5|7579.5|7584.5|7583.5|7576.3|7575.3|740
1685001300000|2023-05-25 07:55:00|7580.8|7579.8|7583.8|7582.8|7588.3|7587.3|7580.8|7579.8|653
1685001600000|2023-05-25 08:00:00|7584|7583|7591.8|7590.8|7592.5|7591.5|7580.5|7579.5|733
1685001900000|2023-05-25 08:05:00|7592|7591|7596|7595|7597.8|7596.8|7592|7591|680
1685002200000|2023-05-25 08:10:00|7596.3|7595.3|7597.5|7596.5|7598.3|7597.3|7590.5|7589.5|737
1685002500000|2023-05-25 08:15:00|7597.3|7596.3|7605.4|7604.4|7607.1|7606.1|7597.3|7596.3|754
1685002800000|2023-05-25 08:20:00|7604.9|7603.9|7606.9|7605.9|7606.9|7605.9|7600.6|7599.6|651
1685003100000|2023-05-25 08:25:00|7607.1|7606.1|7605.9|7604.9|7609.1|7608.1|7604.9|7603.9|541
1685003400000|2023-05-25 08:30:00|7606.4|7605.4|7597.1|7596.1|7606.4|7605.4|7595.1|7594.1|540
1685003700000|2023-05-25 08:35:00|7597.4|7596.4|7600.4|7599.4|7603.4|7602.4|7596.9|7595.9|375
1685004000000|2023-05-25 08:40:00|7600.1|7599.1|7601.9|7600.9|7601.9|7600.9|7598.4|7597.4|362
1685004300000|2023-05-25 08:45:00|7601.4|7600.4|7603.9|7602.9|7604.4|7603.4|7599.9|7598.9|372
1685004600000|2023-05-25 08:50:00|7604.1|7603.1|7609.9|7608.9|7610.4|7609.4|7604.1|7603.1|466
1685004900000|2023-05-25 08:55:00|7610.1|7609.1|7611.9|7610.9|7611.9|7610.9|7608.9|7607.9|444
1685005200000|2023-05-25 09:00:00|7612.1|7611.1|7612.9|7611.9|7617.6|7616.6|7610.9|7609.9|714
1685005500000|2023-05-25 09:05:00|7612.6|7611.6|7613.1|7612.1|7615.4|7614.4|7612.4|7611.4|502
1685005800000|2023-05-25 09:10:00|7613.4|7612.4|7611.4|7610.4|7613.9|7612.9|7607.9|7606.9|753
1685006100000|2023-05-25 09:15:00|7611.6|7610.6|7612.9|7611.9|7613.4|7612.4|7609.9|7608.9|424
1685006400000|2023-05-25 09:20:00|7613.1|7612.1|7611.4|7610.4|7614.4|7613.4|7610.9|7609.9|430
1685006700000|2023-05-25 09:25:00|7611.6|7610.6|7613.9|7612.9|7614.6|7613.6|7610.9|7609.9|361
1685007000000|2023-05-25 09:30:00|7614.4|7613.4|7615.9|7614.9|7616.9|7615.9|7612.6|7611.6|459
1685007300000|2023-05-25 09:35:00|7615.4|7614.4|7616.4|7615.4|7616.9|7615.9|7614.1|7613.1|340
1685007600000|2023-05-25 09:40:00|7616.9|7615.9|7620.4|7619.4|7620.9|7619.9|7615.9|7614.9|498
1685007900000|2023-05-25 09:45:00|7620.1|7619.1|7619.1|7618.1|7624.1|7623.1|7618.6|7617.6|464
1685008200000|2023-05-25 09:50:00|7619.4|7618.4|7614.9|7613.9|7621.4|7620.4|7614.9|7613.9|324
1685008500000|2023-05-25 09:55:00|7614.4|7613.4|7615.9|7614.9|7617.9|7616.9|7614.4|7613.4|481
1685008800000|2023-05-25 10:00:00|7615.4|7614.4|7615.9|7614.9|7619.9|7618.9|7615.4|7614.4|486
1685009100000|2023-05-25 10:05:00|7616.1|7615.1|7618.1|7617.1|7618.4|7617.4|7614.6|7613.6|277
1685009400000|2023-05-25 10:10:00|7618.4|7617.4|7617.1|7616.1|7619.4|7618.4|7616.9|7615.9|245
1685009700000|2023-05-25 10:15:00|7617.4|7616.4|7616.9|7615.9|7618.4|7617.4|7615.4|7614.4|198
1685010000000|2023-05-25 10:20:00|7617.4|7616.4|7618.4|7617.4|7618.4|7617.4|7614.4|7613.4|364
1685010300000|2023-05-25 10:25:00|7618.6|7617.6|7618.9|7617.9|7620.4|7619.4|7618.4|7617.4|220
1685010600000|2023-05-25 10:30:00|7618.6|7617.6|7620.4|7619.4|7621.4|7620.4|7618.4|7617.4|220
1685010900000|2023-05-25 10:35:00|7620.9|7619.9|7619.9|7618.9|7621.4|7620.4|7619.4|7618.4|237
1685011200000|2023-05-25 10:40:00|7620.4|7619.4|7620.1|7619.1|7620.9|7619.9|7616.9|7615.9|278
1685011500000|2023-05-25 10:45:00|7620.4|7619.4|7616.4|7615.4|7620.9|7619.9|7615.1|7614.1|251
1685011800000|2023-05-25 10:50:00|7616.6|7615.6|7615.4|7614.4|7616.9|7615.9|7613.9|7612.9|413
1685012100000|2023-05-25 10:55:00|7615.9|7614.9|7609.1|7608.1|7615.9|7614.9|7608.4|7607.4|1063
1685012400000|2023-05-25 11:00:00|7609.4|7608.4|7604.6|7603.6|7609.9|7608.9|7604.4|7603.4|789
1685012700000|2023-05-25 11:05:00|7604.9|7603.9|7606.9|7605.9|7607.9|7606.9|7604.4|7603.4|429
1685013000000|2023-05-25 11:10:00|7607.1|7606.1|7606.4|7605.4|7607.1|7606.1|7604.4|7603.4|195
1685013300000|2023-05-25 11:15:00|7606.1|7605.1|7607.4|7606.4|7608.9|7607.9|7605.9|7604.9|196
1685013600000|2023-05-25 11:20:00|7607.6|7606.6|7608.9|7607.9|7609.9|7608.9|7605.9|7604.9|179
1685013900000|2023-05-25 11:25:00|7609.4|7608.4|7607.9|7606.9|7609.9|7608.9|7607.1|7606.1|213
1685014200000|2023-05-25 11:30:00|7607.4|7606.4|7606.4|7605.4|7608.9|7607.9|7605.9|7604.9|408
1685014500000|2023-05-25 11:35:00|7606.9|7605.9|7603.4|7602.4|7607.4|7606.4|7601.9|7600.9|471
1685014800000|2023-05-25 11:40:00|7602.7|7601.7|7606.9|7605.9|7608.2|7607.2|7602.7|7601.7|332
1685015100000|2023-05-25 11:45:00|7606.7|7605.7|7608.7|7607.7|7609.2|7608.2|7605.2|7604.2|543
1685015400000|2023-05-25 11:50:00|7608.9|7607.9|7606.2|7605.2|7608.9|7607.9|7604.2|7603.2|390
1685015700000|2023-05-25 11:55:00|7606.4|7605.4|7608.4|7607.4|7609.2|7608.2|7605.2|7604.2|417
1685016000000|2023-05-25 12:00:00|7608.7|7607.7|7607.7|7606.7|7611.4|7610.4|7607.2|7606.2|569
1685016300000|2023-05-25 12:05:00|7607.2|7606.2|7605.7|7604.7|7608.7|7607.7|7605.2|7604.2|463
1685016600000|2023-05-25 12:10:00|7605.2|7604.2|7606.4|7605.4|7608.7|7607.7|7605.2|7604.2|484
1685016900000|2023-05-25 12:15:00|7606.2|7605.2|7609.7|7608.7|7610.7|7609.7|7606.2|7605.2|880
1685017200000|2023-05-25 12:20:00|7609.4|7608.4|7606.2|7605.2|7609.7|7608.7|7604.7|7603.7|891
1685017500000|2023-05-25 12:25:00|7605.7|7604.7|7606.4|7605.4|7607.2|7606.2|7605.2|7604.2|440
1685017800000|2023-05-25 12:30:00|7606.7|7605.7|7605.7|7604.7|7608.7|7607.7|7603.7|7602.7|759
1685018100000|2023-05-25 12:35:00|7605.4|7604.4|7610.2|7609.2|7613.7|7612.7|7604.7|7603.7|898
1685018400000|2023-05-25 12:40:00|7610.7|7609.7|7617.2|7616.2|7619.7|7618.7|7610.7|7609.7|1099
1685018700000|2023-05-25 12:45:00|7616.9|7615.9|7613.9|7612.9|7617.2|7616.2|7610.9|7609.9|774
1685019000000|2023-05-25 12:50:00|7613.7|7612.7|7614.2|7613.2|7616.4|7615.4|7612.7|7611.7|590
1685019300000|2023-05-25 12:55:00|7614.7|7613.7|7609.2|7608.2|7615.7|7614.7|7608.4|7607.4|944
1685019600000|2023-05-25 13:00:00|7608.7|7607.7|7606.4|7605.4|7610.7|7609.7|7604.2|7603.2|1127
1685019900000|2023-05-25 13:05:00|7606.7|7605.7|7604.2|7603.2|7608.2|7607.2|7602.9|7601.9|704
1685020200000|2023-05-25 13:10:00|7604.7|7603.7|7595.2|7594.2|7604.7|7603.7|7595.2|7594.2|965
1685020500000|2023-05-25 13:15:00|7594.7|7593.7|7586.2|7585.2|7595.7|7594.7|7586.2|7585.2|919
1685020800000|2023-05-25 13:20:00|7586.4|7585.4|7581.7|7580.7|7586.7|7585.7|7579.9|7578.9|941
1685021100000|2023-05-25 13:25:00|7581.4|7580.4|7582.7|7581.7|7584.2|7583.2|7581.4|7580.4|689
1685021400000|2023-05-25 13:30:00|7582.2|7581.2|7575.4|7574.4|7582.4|7581.4|7574.7|7573.7|1267
1685021700000|2023-05-25 13:35:00|7575.7|7574.7|7573.7|7572.7|7579.2|7578.2|7572.9|7571.9|1310
1685022000000|2023-05-25 13:40:00|7574.9|7573.9|7574.2|7573.2|7575.2|7574.2|7570.2|7569.2|856
1685022300000|2023-05-25 13:45:00|7574.4|7573.4|7574.7|7573.7|7580.2|7579.2|7573.2|7572.2|1718
1685022600000|2023-05-25 13:50:00|7575.2|7574.2|7573.7|7572.7|7575.7|7574.7|7570.2|7569.2|1184
1685022900000|2023-05-25 13:55:00|7574.2|7573.2|7577.4|7576.4|7582.7|7581.7|7573.7|7572.7|1047
1685023200000|2023-05-25 14:00:00|7577.2|7576.2|7577.4|7576.4|7584.2|7583.2|7574.7|7573.7|1068
1685023500000|2023-05-25 14:05:00|7577.7|7576.7|7574.7|7573.7|7580.2|7579.2|7573.4|7572.4|1005
1685023800000|2023-05-25 14:10:00|7574.1|7573.1|7569.3|7568.3|7574.1|7573.1|7569.1|7568.1|797
1685024100000|2023-05-25 14:15:00|7569.6|7568.6|7573.8|7572.8|7577.8|7576.8|7569.6|7568.6|726
1685024400000|2023-05-25 14:20:00|7574.1|7573.1|7575.1|7574.1|7576.1|7575.1|7571.6|7570.6|796
1685024700000|2023-05-25 14:25:00|7575.6|7574.6|7576.6|7575.6|7578.6|7577.6|7574.6|7573.6|594
1685025000000|2023-05-25 14:30:00|7576.8|7575.8|7574.3|7573.3|7576.8|7575.8|7570.6|7569.6|710
1685025300000|2023-05-25 14:35:00|7574.6|7573.6|7579.6|7578.6|7581.1|7580.1|7573.1|7572.1|1157
1685025600000|2023-05-25 14:40:00|7579.8|7578.8|7586.1|7585.1|7586.1|7585.1|7579.6|7578.6|761
1685025900000|2023-05-25 14:45:00|7586.6|7585.6|7586.3|7585.3|7590.6|7589.6|7585.3|7584.3|1095
1685026200000|2023-05-25 14:50:00|7586.6|7585.6|7591.1|7590.1|7591.3|7590.3|7586.3|7585.3|610
1685026500000|2023-05-25 14:55:00|7591.6|7590.6|7594.1|7593.1|7594.1|7593.1|7591.1|7590.1|750
1685026800000|2023-05-25 15:00:00|7593.6|7592.6|7592.6|7591.6|7595.1|7594.1|7591.1|7590.1|672
1685027100000|2023-05-25 15:05:00|7592.8|7591.8|7591.1|7590.1|7593.8|7592.8|7590.1|7589.1|613
1685027400000|2023-05-25 15:10:00|7591.3|7590.3|7587.6|7586.6|7595.8|7594.8|7587.6|7586.6|1325
1685027700000|2023-05-25 15:15:00|7588.1|7587.1|7582.6|7581.6|7588.1|7587.1|7582.6|7581.6|1126
1685028000000|2023-05-25 15:20:00|7582.1|7581.1|7580.6|7579.6|7583.6|7582.6|7580.1|7579.1|1144
1685028300000|2023-05-25 15:25:00|7581.1|7580.1|7580.6|7578.6|7582.1|7581.1|7578.6|7577.6|2470
1685028600000|2023-05-25 15:30:00|7580.1|7578.1|7573.1|7571.1|7582.8|7580.8|7571.6|7569.6|6275
1685028900000|2023-05-25 15:35:00|7572.8|7570.8|7566.1|7564.1|7572.8|7570.8|7565.6|7563.6|2050
1685029200000|2023-05-25 15:40:00|7565.6|7563.6|7564.1|7562.1|7565.6|7563.6|7562.1|7560.1|778
1685029500000|2023-05-25 15:45:00|7563.6|7561.6|7562.1|7560.1|7564.6|7562.6|7561.1|7559.1|893
1685029800000|2023-05-25 15:50:00|7561.8|7559.8|7562.6|7560.6|7567.8|7565.8|7561.1|7559.1|1037
1685030100000|2023-05-25 15:55:00|7562.1|7560.1|7567.6|7565.6|7567.6|7565.6|7561.6|7559.6|358
1685030400000|2023-05-25 16:00:00|7567.8|7565.8|7571.1|7569.1|7571.1|7569.1|7567.1|7565.1|475
1685030700000|2023-05-25 16:05:00|7570.8|7568.8|7571.1|7569.1|7571.6|7569.6|7569.6|7567.6|395
1685031000000|2023-05-25 16:10:00|7571.6|7569.6|7573.8|7571.8|7575.1|7573.1|7571.1|7569.1|355
1685031300000|2023-05-25 16:15:00|7574.1|7572.1|7575.6|7573.6|7575.6|7573.6|7572.1|7570.1|326
1685031600000|2023-05-25 16:20:00|7575.8|7573.8|7573.1|7571.1|7576.3|7574.3|7572.6|7570.6|402
1685031900000|2023-05-25 16:25:00|7572.6|7570.6|7572.1|7570.1|7573.1|7571.1|7569.8|7567.8|419
1685032200000|2023-05-25 16:30:00|7571.8|7569.8|7567.1|7565.1|7575.6|7573.6|7567.1|7565.1|581
1685032500000|2023-05-25 16:35:00|7567.3|7565.3|7570.1|7568.1|7571.1|7569.1|7567.3|7565.3|164
1685032800000|2023-05-25 16:40:00|7570.6|7568.6|7573.1|7571.1|7574.1|7572.1|7570.6|7568.6|151
1685033100000|2023-05-25 16:45:00|7572.6|7570.6|7566.1|7564.1|7573.1|7571.1|7565.8|7563.8|614
1685033400000|2023-05-25 16:50:00|7566.6|7564.6|7570.8|7568.8|7573.1|7571.1|7566.3|7564.3|357
1685033700000|2023-05-25 16:55:00|7570.6|7568.6|7570.6|7568.6|7575.3|7573.3|7570.6|7568.6|175
1685034000000|2023-05-25 17:00:00|7570.1|7568.1|7566.3|7564.3|7571.1|7569.1|7565.6|7563.6|207
1685034300000|2023-05-25 17:05:00|7566.1|7564.1|7566.6|7564.6|7567.6|7565.6|7565.1|7563.1|140
1685034600000|2023-05-25 17:10:00|7567.1|7565.1|7570.1|7568.1|7571.1|7569.1|7566.6|7564.6|157
1685034900000|2023-05-25 17:15:00|7570.6|7568.6|7573.8|7571.8|7575.6|7573.6|7570.6|7568.6|176
1685035200000|2023-05-25 17:20:00|7574.1|7572.1|7576.6|7574.6|7577.1|7575.1|7574.1|7572.1|183
1685035500000|2023-05-25 17:25:00|7576.8|7574.8|7579.6|7577.6|7582.1|7580.1|7576.6|7574.6|236
1685035800000|2023-05-25 17:30:00|7579.8|7577.8|7581.6|7579.6|7583.1|7581.1|7579.8|7577.8|336
1685036100000|2023-05-25 17:35:00|7581.3|7579.3|7581.1|7579.1|7581.6|7579.6|7578.6|7576.6|160
1685036400000|2023-05-25 17:40:00|7580.8|7578.8|7580.6|7578.6|7582.1|7580.1|7579.6|7577.6|121
1685036700000|2023-05-25 17:45:00|7580.8|7578.8|7582.6|7580.6|7583.8|7581.8|7580.1|7578.1|131
1685037000000|2023-05-25 17:50:00|7582.8|7580.8|7578.8|7576.8|7583.6|7581.6|7578.6|7576.6|251
1685037300000|2023-05-25 17:55:00|7579.1|7577.1|7582.1|7580.1|7582.1|7580.1|7578.3|7576.3|120
1685037600000|2023-05-25 18:00:00|7582.3|7580.3|7585.6|7583.6|7590.3|7588.3|7582.3|7580.3|265
1685037900000|2023-05-25 18:05:00|7585.8|7583.8|7581.6|7579.6|7586.1|7584.1|7579.8|7577.8|136
1685038200000|2023-05-25 18:10:00|7581.8|7579.8|7584.3|7582.3|7584.6|7582.6|7581.6|7579.6|90
1685038500000|2023-05-25 18:15:00|7584.1|7582.1|7588.6|7586.6|7589.1|7587.1|7584.1|7582.1|110
1685038800000|2023-05-25 18:20:00|7588.3|7586.3|7589.6|7587.6|7590.1|7588.1|7587.6|7585.6|303
1685039100000|2023-05-25 18:25:00|7589.3|7587.3|7588.8|7586.8|7591.8|7589.8|7588.8|7586.8|194
1685039400000|2023-05-25 18:30:00|7589.1|7587.1|7584.1|7582.1|7590.1|7588.1|7581.6|7579.6|261
1685039700000|2023-05-25 18:35:00|7584.3|7582.3|7580.8|7578.8|7584.6|7582.6|7580.3|7578.3|114
1685040000000|2023-05-25 18:40:00|7580.6|7578.6|7577.8|7575.8|7583.1|7581.1|7577.6|7575.6|115
1685040300000|2023-05-25 18:45:00|7577.6|7575.6|7577.1|7575.1|7580.1|7578.1|7575.1|7573.1|150
1685040600000|2023-05-25 18:50:00|7576.8|7574.8|7577.8|7575.8|7578.6|7576.6|7575.8|7573.8|167
1685040900000|2023-05-25 18:55:00|7578.1|7576.1|7576.1|7574.1|7578.1|7576.1|7573.6|7571.6|498
1685041200000|2023-05-25 19:00:00|7576.3|7574.3|7578.6|7576.6|7579.3|7577.3|7574.6|7572.6|447
1685041500000|2023-05-25 19:05:00|7578.8|7576.8|7583.6|7581.6|7583.6|7581.6|7578.3|7576.3|205
1685041800000|2023-05-25 19:10:00|7583.8|7581.8|7584.6|7582.6|7586.8|7584.8|7583.6|7581.6|141
1685042100000|2023-05-25 19:15:00|7585.1|7583.1|7584.6|7582.6|7585.8|7583.8|7582.8|7580.8|114
1685042400000|2023-05-25 19:20:00|7584.1|7582.1|7587.6|7585.6|7587.6|7585.6|7584.1|7582.1|74
1685042700000|2023-05-25 19:25:00|7587.1|7585.1|7591.3|7589.3|7592.8|7590.8|7586.1|7584.1|117
1685043000000|2023-05-25 19:30:00|7591.6|7589.6|7589.1|7587.1|7592.8|7590.8|7587.8|7585.8|158
1685043300000|2023-05-25 19:35:00|7589.3|7587.3|7590.8|7588.8|7591.8|7589.8|7588.1|7586.1|109
1685043600000|2023-05-25 19:40:00|7591.1|7589.1|7591.6|7589.6|7592.6|7590.6|7590.1|7588.1|87
1685043900000|2023-05-25 19:45:00|7591.3|7589.3|7589.8|7587.8|7593.1|7591.1|7588.8|7586.8|307
1685044200000|2023-05-25 19:50:00|7590.1|7588.1|7592.6|7590.6|7593.3|7591.3|7587.6|7585.6|773
1685044500000|2023-05-25 19:55:00|7592.3|7590.3|7590.2|7586.2|7593.3|7591.3|7586.8|7584.8|795
1685044800000|2023-05-25 20:00:00|7590.1|7586.1|7591.1|7587.1|7593.9|7589.9|7590.1|7586.1|0
1685045100000|2023-05-25 20:05:00|7591.2|7587.2|7594|7590|7594|7590|7591.1|7587.1|0
1685045400000|2023-05-25 20:10:00|7593.9|7589.9|7590.1|7586.1|7593.9|7589.9|7590.1|7586.1|0
1685045700000|2023-05-25 20:15:00|7590.2|7586.2|7591.7|7587.7|7592|7588|7588|7584|0
1685046000000|2023-05-25 20:20:00|7591.8|7587.8|7590.9|7586.9|7592.8|7588.8|7589.9|7585.9|0
1685046300000|2023-05-25 20:25:00|7590.5|7586.5|7590|7586|7590.5|7586.5|7589.5|7585.5|0
1685046600000|2023-05-25 20:30:00|7589.9|7585.9|7590.7|7586.7|7590.8|7586.8|7589.5|7585.5|0
1685046900000|2023-05-25 20:35:00|7590.8|7586.8|7589.5|7585.5|7591.2|7587.2|7587.9|7583.9|0
1685047200000|2023-05-25 20:40:00|7589.4|7585.4|7588.8|7584.8|7589.9|7585.9|7588.2|7584.2|0
1685047500000|2023-05-25 20:45:00|7588.7|7584.7|7589|7585|7589.1|7585.1|7588.3|7584.3|0
1685047800000|2023-05-25 20:50:00|7588.8|7584.8|7588.6|7584.6|7589.8|7585.8|7588.6|7584.6|0
1685048100000|2023-05-25 20:55:00|7588.5|7584.5|7588|7584|7588.6|7584.6|7586.9|7582.9|0
1685048400000|2023-05-25 21:00:00|7587.7|7583.7|7588.9|7584.9|7588.9|7584.9|7587.7|7583.7|0
1685048700000|2023-05-25 21:05:00|7588.7|7584.7|7588.6|7584.6|7588.7|7584.7|7588.5|7584.5|0
1685049000000|2023-05-25 21:10:00|7588.5|7584.5|7586.1|7582.1|7588.5|7584.5|7585.7|7581.7|0
1685049300000|2023-05-25 21:15:00|7586|7582|7582.9|7578.9|7586|7582|7582.9|7578.9|0
1685049600000|2023-05-25 21:20:00|7582.8|7578.8|7582.6|7578.6|7583.1|7579.1|7582.6|7578.6|0
1685049900000|2023-05-25 21:25:00|7582.5|7578.5|7582.8|7578.8|7582.8|7578.8|7582.3|7578.3|0
1685050200000|2023-05-25 21:30:00|7583.1|7579.1|7583.8|7579.8|7584.2|7580.2|7583.1|7579.1|0
1685050500000|2023-05-25 21:35:00|7583.7|7579.7|7582.3|7578.3|7583.7|7579.7|7582.3|7578.3|0
1685050800000|2023-05-25 21:40:00|7582.2|7578.2|7583|7579|7583|7579|7581.9|7577.9|0
1685051100000|2023-05-25 21:45:00|7583.1|7579.1|7583.3|7579.3|7583.7|7579.7|7582.9|7578.9|0
1685051400000|2023-05-25 21:50:00|7583.4|7579.4|7584.3|7580.3|7584.3|7580.3|7583.2|7579.2|0
1685051700000|2023-05-25 21:55:00|7584.2|7580.2|7584|7580|7584.6|7580.6|7583.6|7579.6|0
1685052000000|2023-05-25 22:00:00|7584.1|7580.1|7587.3|7583.3|7588.5|7584.5|7583.8|7579.8|0
1685052300000|2023-05-25 22:05:00|7587.2|7583.2|7586.4|7582.4|7587.2|7583.2|7585.9|7581.9|0
1685052600000|2023-05-25 22:10:00|7586.6|7582.6|7585.6|7581.6|7586.7|7582.7|7585.6|7581.6|0
1685052900000|2023-05-25 22:15:00|7585.5|7581.5|7580.6|7576.6|7585.5|7581.5|7577.8|7573.8|0
1685053200000|2023-05-25 22:20:00|7580.8|7576.8|7581.4|7577.4|7582.2|7578.2|7580.2|7576.2|0
1685053500000|2023-05-25 22:25:00|7581.1|7577.1|7584.3|7580.3|7584.7|7580.7|7581|7577|0
1685053800000|2023-05-25 22:30:00|7584.4|7580.4|7582.2|7578.2|7584.7|7580.7|7581.8|7577.8|0
1685054100000|2023-05-25 22:35:00|7581.6|7577.6|7581|7577|7581.6|7577.6|7579.7|7575.7|0
1685054400000|2023-05-25 22:40:00|7581.2|7577.2|7582.6|7578.6|7582.6|7578.6|7581.2|7577.2|0
1685054700000|2023-05-25 22:45:00|7582.5|7578.5|7581.6|7577.6|7582.5|7578.5|7581.5|7577.5|0
1685055000000|2023-05-25 22:50:00|7581.5|7577.5|7583.4|7579.4|7583.4|7579.4|7581.5|7577.5|0
1685055300000|2023-05-25 22:55:00|7583.3|7579.3|7582.5|7578.5|7583.4|7579.4|7581.3|7577.3|0
1685055600000|2023-05-25 23:00:00|7582.4|7578.4|7581.3|7577.3|7583.1|7579.1|7580|7576|0
1685055900000|2023-05-25 23:05:00|7581.4|7577.4|7580.9|7576.9|7582.4|7578.4|7580.4|7576.4|0
1685056200000|2023-05-25 23:10:00|7580.6|7576.6|7577.7|7573.7|7580.9|7576.9|7576.9|7572.9|0
1685056500000|2023-05-25 23:15:00|7577.8|7573.8|7577.6|7573.6|7578.9|7574.9|7577.6|7573.6|0
1685056800000|2023-05-25 23:20:00|7577.7|7573.7|7578.9|7574.9|7579.2|7575.2|7577.7|7573.7|0
1685057100000|2023-05-25 23:25:00|7578.7|7574.7|7578.5|7574.5|7578.7|7574.7|7577.2|7573.2|0
1685057400000|2023-05-25 23:30:00|7578.4|7574.4|7577.2|7573.2|7578.9|7574.9|7576.4|7572.4|0
1685057700000|2023-05-25 23:35:00|7577.5|7573.5|7577.2|7573.2|7578.1|7574.1|7576.8|7572.8|0
1685058000000|2023-05-25 23:40:00|7577.5|7573.5|7577.2|7573.2|7577.7|7573.7|7576.4|7572.4|0
1685058300000|2023-05-25 23:45:00|7577|7573|7579.2|7575.2|7580.5|7576.5|7576.4|7572.4|0
1685058600000|2023-05-25 23:50:00|7579.1|7575.1|7579.7|7575.7|7579.8|7575.8|7578.4|7574.4|0
1685058900000|2023-05-25 23:55:00|7579.8|7575.8|7580.2|7576.2|7580.7|7576.7|7579.2|7575.2|0
1685059200000|2023-05-26 00:00:00|7580.3|7576.3|7575.1|7572.1|7581.5|7577.5|7573.1|7570.1|106
1685059500000|2023-05-26 00:05:00|7574.8|7571.8|7573.8|7570.8|7575.1|7572.1|7572.1|7569.1|93
1685059800000|2023-05-26 00:10:00|7574.1|7571.1|7575.3|7572.3|7575.3|7572.3|7573.8|7570.8|103
1685060100000|2023-05-26 00:15:00|7575.6|7572.6|7574.3|7571.3|7576.1|7573.1|7573.6|7570.6|66
1685060400000|2023-05-26 00:20:00|7574.1|7571.1|7576.8|7573.8|7576.8|7573.8|7574.1|7571.1|35
1685060700000|2023-05-26 00:25:00|7576.3|7573.3|7578.6|7575.6|7578.6|7575.6|7576.3|7573.3|37
1685061000000|2023-05-26 00:30:00|7578.3|7575.3|7574.8|7571.8|7578.3|7575.3|7574.6|7571.6|22
1685061300000|2023-05-26 00:35:00|7574.6|7571.6|7575.1|7572.1|7576.3|7573.3|7573.3|7570.3|42
1685061600000|2023-05-26 00:40:00|7575.3|7572.3|7574.8|7571.8|7576.3|7573.3|7574.6|7571.6|27
1685061900000|2023-05-26 00:45:00|7574.6|7571.6|7574.3|7571.3|7575.3|7572.3|7574.3|7571.3|12
1685062200000|2023-05-26 00:50:00|7574.1|7571.1|7574.3|7571.3|7574.3|7571.3|7572.8|7569.8|24
1685062500000|2023-05-26 00:55:00|7574.1|7571.1|7575.6|7572.6|7575.6|7572.6|7573.6|7570.6|18
1685062800000|2023-05-26 01:00:00|7574.8|7571.8|7575.3|7572.3|7575.6|7572.6|7574.3|7571.3|85
1685063100000|2023-05-26 01:05:00|7575.6|7572.6|7573.8|7570.8|7575.6|7572.6|7573.8|7570.8|32
1685063400000|2023-05-26 01:10:00|7573.6|7570.6|7570.1|7567.1|7573.6|7570.6|7570.1|7567.1|46
1685063700000|2023-05-26 01:15:00|7570.3|7567.3|7573.3|7570.3|7574.8|7571.8|7570.1|7567.1|39
1685064000000|2023-05-26 01:20:00|7573.6|7570.6|7566.6|7563.6|7573.6|7570.6|7565.3|7562.3|69
1685064300000|2023-05-26 01:25:00|7566.3|7563.3|7566.3|7563.3|7566.6|7563.6|7565.1|7562.1|24
1685064600000|2023-05-26 01:30:00|7566.8|7563.8|7569.6|7566.6|7570.3|7567.3|7566.3|7563.3|40
1685064900000|2023-05-26 01:35:00|7570.1|7567.1|7569.8|7566.8|7571.1|7568.1|7568.8|7565.8|24
1685065200000|2023-05-26 01:40:00|7570.1|7567.1|7570.3|7567.3|7571.3|7568.3|7569.3|7566.3|23
1685065500000|2023-05-26 01:45:00|7570.6|7567.6|7569.8|7566.8|7571.3|7568.3|7569.8|7566.8|14
1685065800000|2023-05-26 01:50:00|7570.1|7567.1|7571.1|7568.1|7571.6|7568.6|7569.3|7566.3|23
1685066100000|2023-05-26 01:55:00|7571.6|7568.6|7574.3|7571.3|7574.3|7571.3|7571.3|7568.3|22
1685066400000|2023-05-26 02:00:00|7574.1|7571.1|7578.1|7575.1|7578.3|7575.3|7574.1|7571.1|67
1685066700000|2023-05-26 02:05:00|7578.6|7575.6|7577.8|7574.8|7578.6|7575.6|7577.1|7574.1|25
1685067000000|2023-05-26 02:10:00|7577.6|7574.6|7577.8|7574.8|7577.8|7574.8|7575.8|7572.8|30
1685067300000|2023-05-26 02:15:00|7578.1|7575.1|7578.6|7575.6|7579.3|7576.3|7577.6|7574.6|40
1685067600000|2023-05-26 02:20:00|7578.3|7575.3|7576.1|7573.1|7578.3|7575.3|7575.8|7572.8|17
1685067900000|2023-05-26 02:25:00|7576.3|7573.3|7577.3|7574.3|7577.6|7574.6|7576.3|7573.3|5
1685068200000|2023-05-26 02:30:00|7576.8|7573.8|7574.3|7571.3|7576.8|7573.8|7574.1|7571.1|55
1685068500000|2023-05-26 02:35:00|7574.6|7571.6|7573.8|7570.8|7575.3|7572.3|7573.3|7570.3|27
1685068800000|2023-05-26 02:40:00|7574.1|7571.1|7574.8|7571.8|7575.6|7572.6|7573.6|7570.6|25
1685069100000|2023-05-26 02:45:00|7575.1|7572.1|7572.8|7569.8|7575.6|7572.6|7572.8|7569.8|28
1685069400000|2023-05-26 02:50:00|7573.1|7570.1|7572.8|7569.8|7573.8|7570.8|7572.8|7569.8|26
1685069700000|2023-05-26 02:55:00|7573.1|7570.1|7572.8|7569.8|7574.8|7571.8|7572.8|7569.8|25
1685070000000|2023-05-26 03:00:00|7573.1|7570.1|7573.8|7570.8|7574.8|7571.8|7572.3|7569.3|21
1685070300000|2023-05-26 03:05:00|7574.1|7571.1|7572.3|7569.3|7574.6|7571.6|7572.3|7569.3|19
1685070600000|2023-05-26 03:10:00|7571.8|7568.8|7573.3|7570.3|7573.6|7570.6|7571.8|7568.8|19
1685070900000|2023-05-26 03:15:00|7573.6|7570.6|7573.3|7570.3|7574.1|7571.1|7572.8|7569.8|12
1685071200000|2023-05-26 03:20:00|7573.6|7570.6|7574.1|7571.1|7574.3|7571.3|7573.6|7570.6|19
1685071500000|2023-05-26 03:25:00|7574.3|7571.3|7574.8|7571.8|7574.8|7571.8|7573.8|7570.8|27
1685071800000|2023-05-26 03:30:00|7574.6|7571.6|7569.8|7566.8|7575.1|7572.1|7569.8|7566.8|30
1685072100000|2023-05-26 03:35:00|7569.6|7566.6|7571.6|7568.6|7571.6|7568.6|7569.3|7566.3|26
1685072400000|2023-05-26 03:40:00|7571.8|7568.8|7570.8|7567.8|7572.8|7569.8|7570.8|7567.8|21
1685072700000|2023-05-26 03:45:00|7570.6|7567.6|7571.3|7568.3|7571.8|7568.8|7569.8|7566.8|18
1685073000000|2023-05-26 03:50:00|7571.6|7568.6|7573.3|7570.3|7573.8|7570.8|7571.6|7568.6|18
1685073300000|2023-05-26 03:55:00|7573.1|7570.1|7572.3|7569.3|7573.3|7570.3|7572.1|7569.1|9
1685073600000|2023-05-26 04:00:00|7572.1|7569.1|7572.3|7569.3|7572.3|7569.3|7570.6|7567.6|20
1685073900000|2023-05-26 04:05:00|7572.1|7569.1|7571.1|7568.1|7572.1|7569.1|7571.1|7568.1|15
1685074200000|2023-05-26 04:10:00|7570.8|7567.8|7570.1|7567.1|7571.1|7568.1|7569.6|7566.6|22
1685074500000|2023-05-26 04:15:00|7569.8|7566.8|7570.3|7567.3|7570.8|7567.8|7569.6|7566.6|18
1685074800000|2023-05-26 04:20:00|7570.1|7567.1|7569.8|7566.8|7570.6|7567.6|7569.3|7566.3|20
1685075100000|2023-05-26 04:25:00|7570.1|7567.1|7570.6|7567.6|7571.1|7568.1|7569.8|7566.8|21
1685075400000|2023-05-26 04:30:00|7570.3|7567.3|7570.1|7567.1|7570.3|7567.3|7568.6|7565.6|20
1685075700000|2023-05-26 04:35:00|7570.8|7567.8|7571.1|7568.1|7571.1|7568.1|7570.3|7567.3|20
1685076000000|2023-05-26 04:40:00|7571.8|7568.8|7572.8|7569.8|7573.3|7570.3|7571.6|7568.6|21
1685076300000|2023-05-26 04:45:00|7572.6|7569.6|7573.6|7570.6|7573.6|7570.6|7571.8|7568.8|27
1685076600000|2023-05-26 04:50:00|7573.3|7570.3|7573.1|7570.1|7573.6|7570.6|7572.1|7569.1|14
1685076900000|2023-05-26 04:55:00|7573.3|7570.3|7571.8|7568.8|7573.3|7570.3|7571.8|7568.8|21
1685077200000|2023-05-26 05:00:00|7572.1|7569.1|7571.8|7568.8|7572.6|7569.6|7571.3|7568.3|30
1685077500000|2023-05-26 05:05:00|7572.1|7569.1|7570.3|7567.3|7573.3|7570.3|7570.3|7567.3|31
1685077800000|2023-05-26 05:10:00|7570.6|7567.6|7570.3|7567.3|7572.1|7569.1|7569.8|7566.8|41
1685078100000|2023-05-26 05:15:00|7570.6|7567.6|7570.6|7567.6|7570.6|7567.6|7569.3|7566.3|21
1685078400000|2023-05-26 05:20:00|7570.8|7567.8|7569.8|7566.8|7570.8|7567.8|7569.3|7566.3|10
1685078700000|2023-05-26 05:25:00|7569.6|7566.6|7571.8|7568.8|7572.1|7569.1|7569.6|7566.6|16
1685079000000|2023-05-26 05:30:00|7572.1|7569.1|7576.3|7573.3|7576.8|7573.8|7571.1|7568.1|153
1685079300000|2023-05-26 05:35:00|7576.6|7573.6|7576.1|7573.1|7576.6|7573.6|7574.8|7571.8|21
1685079600000|2023-05-26 05:40:00|7577.1|7574.1|7580.3|7577.3|7581.1|7578.1|7576.8|7573.8|168
1685079900000|2023-05-26 05:45:00|7580.6|7577.6|7580.6|7577.6|7582.3|7579.3|7580.3|7577.3|72
1685080200000|2023-05-26 05:50:00|7580.3|7577.3|7580.3|7577.3|7581.1|7578.1|7579.8|7576.8|30
1685080500000|2023-05-26 05:55:00|7580.1|7577.1|7578.3|7575.3|7580.3|7577.3|7577.8|7574.8|11
1685080800000|2023-05-26 06:00:00|7577.8|7575.8|7579.1|7577.1|7579.6|7577.6|7574.8|7572.8|337
1685081100000|2023-05-26 06:05:00|7579.3|7577.3|7579.3|7577.3|7581.1|7579.1|7577.3|7575.3|237
1685081400000|2023-05-26 06:10:00|7579.1|7577.1|7585.3|7583.3|7585.6|7583.6|7579.1|7577.1|142
1685081700000|2023-05-26 06:15:00|7585.6|7583.6|7590.1|7588.1|7591.1|7589.1|7585.3|7583.3|306
1685082000000|2023-05-26 06:20:00|7589.8|7587.8|7594.6|7592.6|7594.8|7592.8|7588.8|7586.8|174
1685082300000|2023-05-26 06:25:00|7594.3|7592.3|7593.3|7591.3|7595.1|7593.1|7592.1|7590.1|287
1685082600000|2023-05-26 06:30:00|7593.1|7591.1|7593.6|7591.6|7596.6|7594.6|7592.6|7590.6|271
1685082900000|2023-05-26 06:35:00|7594.1|7592.1|7593.6|7591.6|7595.1|7593.1|7593.1|7591.1|92
1685083200000|2023-05-26 06:40:00|7594.1|7592.1|7600.6|7598.6|7601.6|7599.6|7594.1|7592.1|170
1685083500000|2023-05-26 06:45:00|7600.3|7598.3|7600.1|7598.1|7602.8|7600.8|7599.1|7597.1|174
1685083800000|2023-05-26 06:50:00|7600.3|7598.3|7604.6|7602.6|7605.6|7603.6|7600.3|7598.3|267
1685084100000|2023-05-26 06:55:00|7604.8|7602.8|7602.6|7600.6|7605.6|7603.6|7602.3|7600.3|156
1685084400000|2023-05-26 07:00:00|7602.1|7601.1|7605.1|7604.1|7610.3|7609.3|7594.1|7593.1|2588
1685084700000|2023-05-26 07:05:00|7605.6|7604.6|7605.8|7604.8|7607.1|7606.1|7602.1|7601.1|1317
1685085000000|2023-05-26 07:10:00|7605.6|7604.6|7624.1|7623.1|7626.1|7625.1|7605.6|7604.6|1763
1685085300000|2023-05-26 07:15:00|7623.6|7622.6|7620.3|7619.3|7625.8|7624.8|7619.1|7618.1|908
1685085600000|2023-05-26 07:20:00|7620.6|7619.6|7608.1|7607.1|7622.1|7621.1|7608.1|7607.1|766
1685085900000|2023-05-26 07:25:00|7607.8|7606.8|7606.3|7605.3|7608.1|7607.1|7602.3|7601.3|606
1685086200000|2023-05-26 07:30:00|7606.1|7605.1|7595.6|7594.6|7607.1|7606.1|7595.1|7594.1|898
1685086500000|2023-05-26 07:35:00|7595.8|7594.8|7583.6|7582.6|7597.1|7596.1|7583.6|7582.6|922
1685086800000|2023-05-26 07:40:00|7584.1|7583.1|7577.9|7576.9|7589.1|7588.1|7576.4|7575.4|1177
1685087100000|2023-05-26 07:45:00|7578.4|7577.4|7580|7579|7586.5|7585.5|7576.4|7575.4|751
1685087400000|2023-05-26 07:50:00|7580.2|7579.2|7587.7|7586.7|7588|7587|7575.2|7574.2|885
1685087700000|2023-05-26 07:55:00|7587.5|7586.5|7582|7581|7587.5|7586.5|7580.2|7579.2|431
1685088000000|2023-05-26 08:00:00|7581.5|7580.5|7591.2|7590.2|7592|7591|7579.5|7578.5|474
1685088300000|2023-05-26 08:05:00|7591.5|7590.5|7589.5|7588.5|7591.5|7590.5|7584.5|7583.5|482
1685088600000|2023-05-26 08:10:00|7589.7|7588.7|7591|7590|7591.7|7590.7|7587.7|7586.7|271
1685088900000|2023-05-26 08:15:00|7591.5|7590.5|7590.5|7589.5|7594.5|7593.5|7589.5|7588.5|410
1685089200000|2023-05-26 08:20:00|7589.5|7588.5|7586.7|7585.7|7591.5|7590.5|7586.7|7585.7|350
1685089500000|2023-05-26 08:25:00|7586.5|7585.5|7584.5|7583.5|7588.5|7587.5|7583|7582|372
1685089800000|2023-05-26 08:30:00|7585|7584|7581|7580|7585.5|7584.5|7581|7580|313
1685090100000|2023-05-26 08:35:00|7581.2|7580.2|7574.7|7573.7|7581.5|7580.5|7574.2|7573.2|427
1685090400000|2023-05-26 08:40:00|7574.5|7573.5|7577.5|7576.5|7578.5|7577.5|7574.5|7573.5|349
1685090700000|2023-05-26 08:45:00|7577.7|7576.7|7580.2|7579.2|7581.5|7580.5|7576.2|7575.2|319
1685091000000|2023-05-26 08:50:00|7580|7579|7576|7575|7581.7|7580.7|7575|7574|749
1685091300000|2023-05-26 08:55:00|7575.5|7574.5|7575|7574|7577.7|7576.7|7574|7573|383
1685091600000|2023-05-26 09:00:00|7575.5|7574.5|7573.5|7572.5|7576|7575|7572|7571|576
1685091900000|2023-05-26 09:05:00|7573|7572|7570.2|7569.2|7573|7572|7567.5|7566.5|731
1685092200000|2023-05-26 09:10:00|7570.5|7569.5|7561.5|7560.5|7570.7|7569.7|7561.5|7560.5|473
1685092500000|2023-05-26 09:15:00|7561.2|7560.2|7562.5|7561.5|7565.5|7564.5|7559|7558|574
1685092800000|2023-05-26 09:20:00|7562|7561|7563|7562|7564.5|7563.5|7560|7559|299
1685093100000|2023-05-26 09:25:00|7562.5|7561.5|7560.2|7559.2|7563.5|7562.5|7559.5|7558.5|326
1685093400000|2023-05-26 09:30:00|7560.5|7559.5|7561|7560|7561.7|7560.7|7557|7556|389
1685093700000|2023-05-26 09:35:00|7560.5|7559.5|7560.5|7559.5|7562.2|7561.2|7558|7557|402
1685094000000|2023-05-26 09:40:00|7560|7559|7559|7558|7563.2|7562.2|7558|7557|344
1685094300000|2023-05-26 09:45:00|7558.7|7557.7|7557.5|7556.5|7559|7558|7556|7555|286
1685094600000|2023-05-26 09:50:00|7557.7|7556.7|7558.5|7557.5|7559.7|7558.7|7556|7555|574
1685094900000|2023-05-26 09:55:00|7558|7557|7560.5|7559.5|7563.2|7562.2|7558|7557|295
1685095200000|2023-05-26 10:00:00|7560|7559|7562.2|7561.2|7563.7|7562.7|7559|7558|536
1685095500000|2023-05-26 10:05:00|7562|7561|7563.5|7562.5|7564.5|7563.5|7561.5|7560.5|348
1685095800000|2023-05-26 10:10:00|7563|7562|7566|7565|7568|7567|7562.2|7561.2|440
1685096100000|2023-05-26 10:15:00|7566.2|7565.2|7568.5|7567.5|7568.5|7567.5|7564|7563|482
1685096400000|2023-05-26 10:20:00|7568.7|7567.7|7571.5|7570.5|7571.5|7570.5|7568.5|7567.5|482
1685096700000|2023-05-26 10:25:00|7571.7|7570.7|7572.7|7571.7|7574.5|7573.5|7571.5|7570.5|398
1685097000000|2023-05-26 10:30:00|7572.5|7571.5|7574|7573|7575.5|7574.5|7571.5|7570.5|473
1685097300000|2023-05-26 10:35:00|7574.2|7573.2|7582.5|7581.5|7582.5|7581.5|7574|7573|548
1685097600000|2023-05-26 10:40:00|7582|7581|7581.7|7580.7|7586|7585|7579.5|7578.5|542
1685097900000|2023-05-26 10:45:00|7581.5|7580.5|7586|7585|7586|7585|7581.5|7580.5|485
1685098200000|2023-05-26 10:50:00|7585.5|7584.5|7588.5|7587.5|7589.5|7588.5|7585.5|7584.5|610
1685098500000|2023-05-26 10:55:00|7588.7|7587.7|7589|7588|7591|7590|7587.2|7586.2|898
1685098800000|2023-05-26 11:00:00|7588.7|7587.7|7586|7585|7589.7|7588.7|7585|7584|890
1685099100000|2023-05-26 11:05:00|7586.2|7585.2|7588.5|7587.5|7589.7|7588.7|7585.5|7584.5|411
1685099400000|2023-05-26 11:10:00|7588|7587|7587.7|7586.7|7589.5|7588.5|7586|7585|349
1685099700000|2023-05-26 11:15:00|7587.5|7586.5|7589|7588|7592.5|7591.5|7587.5|7586.5|349
1685100000000|2023-05-26 11:20:00|7589.5|7588.5|7588|7587|7590.5|7589.5|7586.7|7585.7|264
1685100300000|2023-05-26 11:25:00|7588.2|7587.2|7589.5|7588.5|7589.5|7588.5|7584.7|7583.7|649
1685100600000|2023-05-26 11:30:00|7590|7589|7593|7592|7593.5|7592.5|7589.2|7588.2|272
1685100900000|2023-05-26 11:35:00|7592.5|7591.5|7593|7592|7594|7593|7592|7591|289
1685101200000|2023-05-26 11:40:00|7592.4|7591.4|7592.4|7591.4|7594.9|7593.9|7591.4|7590.4|400
1685101500000|2023-05-26 11:45:00|7591.9|7590.9|7593.9|7592.9|7593.9|7592.9|7590.9|7589.9|419
1685101800000|2023-05-26 11:50:00|7593.6|7592.6|7592.9|7591.9|7595.4|7594.4|7591.9|7590.9|417
1685102100000|2023-05-26 11:55:00|7592.4|7591.4|7592.6|7591.6|7593.4|7592.4|7591.4|7590.4|334
1685102400000|2023-05-26 12:00:00|7592.9|7591.9|7589.9|7588.9|7592.9|7591.9|7589.6|7588.6|346
1685102700000|2023-05-26 12:05:00|7589.4|7588.4|7590.9|7589.9|7591.4|7590.4|7588.1|7587.1|581
1685103000000|2023-05-26 12:10:00|7591.1|7590.1|7587.1|7586.1|7591.4|7590.4|7586.9|7585.9|535
1685103300000|2023-05-26 12:15:00|7586.9|7585.9|7586.6|7585.6|7589.4|7588.4|7585.9|7584.9|253
1685103600000|2023-05-26 12:20:00|7586.4|7585.4|7586.9|7585.9|7589.9|7588.9|7586.4|7585.4|194
1685103900000|2023-05-26 12:25:00|7587.4|7586.4|7587.4|7586.4|7588.4|7587.4|7585.9|7584.9|207
1685104200000|2023-05-26 12:30:00|7587.1|7586.1|7590.6|7589.6|7594.1|7593.1|7586.1|7585.1|725
1685104500000|2023-05-26 12:35:00|7590.9|7589.9|7589.6|7588.6|7593.1|7592.1|7588.9|7587.9|356
1685104800000|2023-05-26 12:40:00|7589.9|7588.9|7587.4|7586.4|7591.9|7590.9|7587.4|7586.4|365
1685105100000|2023-05-26 12:45:00|7587.6|7586.6|7593.4|7592.4|7594.9|7593.9|7585.4|7584.4|399
1685105400000|2023-05-26 12:50:00|7592.6|7591.6|7591.4|7590.4|7596.9|7595.9|7591.4|7590.4|500
1685105700000|2023-05-26 12:55:00|7591.1|7590.1|7595.1|7594.1|7595.9|7594.9|7589.9|7588.9|333
1685106000000|2023-05-26 13:00:00|7594.9|7593.9|7597.4|7596.4|7599.6|7598.6|7593.9|7592.9|502
1685106300000|2023-05-26 13:05:00|7597.6|7596.6|7600.6|7599.6|7600.6|7599.6|7596.1|7595.1|614
1685106600000|2023-05-26 13:10:00|7600.9|7599.9|7605.4|7604.4|7606.4|7605.4|7600.4|7599.4|745
1685106900000|2023-05-26 13:15:00|7605.6|7604.6|7605.9|7604.9|7606.4|7605.4|7600.4|7599.4|622
1685107200000|2023-05-26 13:20:00|7605.4|7604.4|7605.4|7604.4|7609.9|7608.9|7604.1|7603.1|458
1685107500000|2023-05-26 13:25:00|7605.6|7604.6|7608.4|7607.4|7608.9|7607.9|7605.4|7604.4|375
1685107800000|2023-05-26 13:30:00|7608.9|7607.9|7610.9|7609.9|7613.9|7612.9|7606.6|7605.6|1082
1685108100000|2023-05-26 13:35:00|7611.1|7610.1|7614.9|7613.9|7615.4|7614.4|7606.9|7605.9|860
1685108400000|2023-05-26 13:40:00|7615.4|7614.4|7623.4|7622.4|7628.9|7627.9|7615.4|7614.4|1450
1685108700000|2023-05-26 13:45:00|7623.6|7622.6|7623.4|7622.4|7628.9|7627.9|7622.6|7621.6|683
1685109000000|2023-05-26 13:50:00|7623.9|7622.9|7620.6|7619.6|7624.1|7623.1|7617.9|7616.9|664
1685109300000|2023-05-26 13:55:00|7620.9|7619.9|7617.1|7616.1|7622.6|7621.6|7616.6|7615.6|471
1685109600000|2023-05-26 14:00:00|7616.9|7615.9|7621.4|7620.4|7626.1|7625.1|7616.6|7615.6|1553
1685109900000|2023-05-26 14:05:00|7620.9|7619.9|7632.1|7631.1|7632.9|7631.9|7619.9|7618.9|797
1685110200000|2023-05-26 14:10:00|7631.6|7630.6|7625.4|7624.4|7631.9|7630.9|7624.4|7623.4|618
1685110500000|2023-05-26 14:15:00|7625.6|7624.6|7627.4|7626.4|7627.9|7626.9|7622.9|7621.9|615
1685110800000|2023-05-26 14:20:00|7627.1|7626.1|7630.1|7629.1|7630.1|7629.1|7625.9|7624.9|701
1685111100000|2023-05-26 14:25:00|7630.4|7629.4|7630.6|7629.6|7632.9|7631.9|7629.4|7628.4|682
1685111400000|2023-05-26 14:30:00|7630.9|7629.9|7634.4|7633.4|7636.4|7635.4|7629.6|7628.6|1549
1685111700000|2023-05-26 14:35:00|7634.6|7633.6|7635.9|7634.9|7637.4|7636.4|7633.4|7632.4|1013
1685112000000|2023-05-26 14:40:00|7635.4|7634.4|7635.4|7634.4|7642.4|7641.4|7634.9|7633.9|1300
1685112300000|2023-05-26 14:45:00|7634.9|7633.9|7637.1|7636.1|7638.1|7637.1|7632.6|7631.6|1093
1685112600000|2023-05-26 14:50:00|7636.9|7635.9|7639.6|7638.6|7640.1|7639.1|7635.9|7634.9|1151
1685112900000|2023-05-26 14:55:00|7639.4|7638.4|7640.4|7639.4|7641.9|7640.9|7638.9|7637.9|753
1685113200000|2023-05-26 15:00:00|7640.1|7639.1|7642.4|7641.4|7644.6|7643.6|7639.9|7638.9|991
1685113500000|2023-05-26 15:05:00|7642.1|7641.1|7638.4|7637.4|7642.6|7641.6|7636.1|7635.1|823
1685113800000|2023-05-26 15:10:00|7638.1|7637.1|7637.9|7636.9|7639.9|7638.9|7635.4|7634.4|789
1685114100000|2023-05-26 15:15:00|7637.4|7636.4|7639.9|7638.9|7639.9|7638.9|7637.1|7636.1|1054
1685114400000|2023-05-26 15:20:00|7640.1|7639.1|7633.9|7632.9|7640.4|7639.4|7632.4|7631.4|1143
1685114700000|2023-05-26 15:25:00|7634.1|7633.1|7632.4|7630.4|7636.1|7635.1|7630.4|7629.4|2790
1685115000000|2023-05-26 15:30:00|7632.6|7630.6|7628.1|7626.1|7635.1|7633.1|7626.9|7624.9|5975
1685115300000|2023-05-26 15:35:00|7627.9|7625.9|7628.9|7626.9|7629.9|7627.9|7625.4|7623.4|2105
1685115600000|2023-05-26 15:40:00|7629.1|7627.1|7629.9|7627.9|7632.4|7630.4|7628.1|7626.1|730
1685115900000|2023-05-26 15:45:00|7630.1|7628.1|7630.9|7628.9|7631.9|7629.9|7627.9|7625.9|1038
1685116200000|2023-05-26 15:50:00|7631.1|7629.1|7630.4|7628.4|7632.1|7630.1|7629.4|7627.4|293
1685116500000|2023-05-26 15:55:00|7630.6|7628.6|7629.6|7627.6|7630.9|7628.9|7628.4|7626.4|234
1685116800000|2023-05-26 16:00:00|7629.9|7627.9|7629.9|7627.9|7630.4|7628.4|7627.9|7625.9|349
1685117100000|2023-05-26 16:05:00|7629.6|7627.6|7631.6|7629.6|7631.9|7629.9|7629.6|7627.6|244
1685117400000|2023-05-26 16:10:00|7631.9|7629.9|7630.4|7628.4|7632.1|7630.1|7629.6|7627.6|131
1685117700000|2023-05-26 16:15:00|7630.1|7628.1|7628.6|7626.6|7630.9|7628.9|7628.4|7626.4|174
1685118000000|2023-05-26 16:20:00|7628.9|7626.9|7631.9|7629.9|7632.4|7630.4|7628.6|7626.6|183
1685118300000|2023-05-26 16:25:00|7631.4|7629.4|7631.9|7629.9|7632.9|7630.9|7630.9|7628.9|143
1685118600000|2023-05-26 16:30:00|7632.1|7630.1|7630.4|7628.4|7633.4|7631.4|7630.4|7628.4|188
1685118900000|2023-05-26 16:35:00|7630.6|7628.6|7630.9|7628.9|7631.4|7629.4|7630.4|7628.4|131
1685119200000|2023-05-26 16:40:00|7630.4|7628.4|7631.4|7629.4|7632.1|7630.1|7629.9|7627.9|74
1685119500000|2023-05-26 16:45:00|7631.6|7629.6|7631.9|7629.9|7632.1|7630.1|7629.9|7627.9|156
1685119800000|2023-05-26 16:50:00|7632.1|7630.1|7630.6|7628.6|7633.6|7631.6|7629.9|7627.9|203
1685120100000|2023-05-26 16:55:00|7630.9|7628.9|7631.9|7629.9|7631.9|7629.9|7628.9|7626.9|167
1685120400000|2023-05-26 17:00:00|7631.4|7629.4|7632.4|7630.4|7632.6|7630.6|7631.4|7629.4|103
1685120700000|2023-05-26 17:05:00|7632.1|7630.1|7632.1|7630.1|7632.6|7630.6|7630.9|7628.9|52
1685121000000|2023-05-26 17:10:00|7631.9|7629.9|7631.6|7629.6|7632.9|7630.9|7631.4|7629.4|109
1685121300000|2023-05-26 17:15:00|7631.4|7629.4|7628.4|7626.4|7631.6|7629.6|7626.6|7624.6|74
1685121600000|2023-05-26 17:20:00|7628.1|7626.1|7629.4|7627.4|7629.4|7627.4|7627.9|7625.9|45
1685121900000|2023-05-26 17:25:00|7628.9|7626.9|7630.1|7628.1|7630.1|7628.1|7628.4|7626.4|132
1685122200000|2023-05-26 17:30:00|7629.9|7627.9|7632.9|7630.9|7633.1|7631.1|7629.4|7627.4|79
1685122500000|2023-05-26 17:35:00|7633.1|7631.1|7631.6|7629.6|7633.1|7631.1|7629.9|7627.9|65
1685122800000|2023-05-26 17:40:00|7631.9|7629.9|7628.4|7626.4|7631.9|7629.9|7627.4|7625.4|121
1685123100000|2023-05-26 17:45:00|7628.6|7626.6|7632.4|7630.4|7632.4|7630.4|7628.4|7626.4|94
1685123400000|2023-05-26 17:50:00|7632.6|7630.6|7632.4|7630.4|7633.4|7631.4|7631.9|7629.9|84
1685123700000|2023-05-26 17:55:00|7632.1|7630.1|7632.9|7630.9|7633.9|7631.9|7631.4|7629.4|90
1685124000000|2023-05-26 18:00:00|7633.4|7631.4|7631.4|7629.4|7634.4|7632.4|7631.4|7629.4|92
1685124300000|2023-05-26 18:05:00|7631.1|7629.1|7629.9|7627.9|7631.1|7629.1|7629.4|7627.4|54
1685124600000|2023-05-26 18:10:00|7630.4|7628.4|7631.6|7629.6|7632.1|7630.1|7630.1|7628.1|45
1685124900000|2023-05-26 18:15:00|7631.4|7629.4|7633.6|7631.6|7634.6|7632.6|7630.9|7628.9|147
1685125200000|2023-05-26 18:20:00|7633.4|7631.4|7634.4|7632.4|7634.4|7632.4|7632.9|7630.9|39
1685125500000|2023-05-26 18:25:00|7634.1|7632.1|7635.1|7633.1|7636.1|7634.1|7633.4|7631.4|90
1685125800000|2023-05-26 18:30:00|7634.9|7632.9|7633.9|7631.9|7635.4|7633.4|7633.4|7631.4|52
1685126100000|2023-05-26 18:35:00|7634.1|7632.1|7634.4|7632.4|7635.4|7633.4|7633.4|7631.4|69
1685126400000|2023-05-26 18:40:00|7634.6|7632.6|7635.9|7633.9|7636.4|7634.4|7633.9|7631.9|37
1685126700000|2023-05-26 18:45:00|7636.4|7634.4|7638.4|7636.4|7638.9|7636.9|7635.9|7633.9|80
1685127000000|2023-05-26 18:50:00|7638.6|7636.6|7639.9|7637.9|7640.4|7638.4|7637.9|7635.9|80
1685127300000|2023-05-26 18:55:00|7640.1|7638.1|7639.4|7637.4|7640.9|7638.9|7638.1|7636.1|100
1685127600000|2023-05-26 19:00:00|7639.9|7637.9|7645.1|7643.1|7645.4|7643.4|7639.6|7637.6|240
1685127900000|2023-05-26 19:05:00|7644.9|7642.9|7642.9|7640.9|7644.9|7642.9|7641.4|7639.4|64
1685128200000|2023-05-26 19:10:00|7643.1|7641.1|7642.1|7640.1|7644.1|7642.1|7640.6|7638.6|87
1685128500000|2023-05-26 19:15:00|7641.9|7639.9|7639.4|7637.4|7642.1|7640.1|7638.9|7636.9|95
1685128800000|2023-05-26 19:20:00|7639.6|7637.6|7636.4|7634.4|7639.9|7637.9|7636.4|7634.4|122
1685129100000|2023-05-26 19:25:00|7636.6|7634.6|7636.9|7634.9|7638.4|7636.4|7635.9|7633.9|182
1685129400000|2023-05-26 19:30:00|7636.6|7634.6|7636.1|7634.1|7638.9|7636.9|7635.6|7633.6|123
1685129700000|2023-05-26 19:35:00|7635.9|7633.9|7635.1|7633.1|7636.4|7634.4|7633.9|7631.9|102
1685130000000|2023-05-26 19:40:00|7634.9|7632.9|7635.9|7633.9|7639.1|7637.1|7634.9|7632.9|197
1685130300000|2023-05-26 19:45:00|7635.4|7633.4|7635.9|7633.9|7638.1|7636.1|7633.9|7631.9|205
1685130600000|2023-05-26 19:50:00|7634.1|7632.1|7632.4|7630.4|7634.6|7632.6|7629.9|7627.9|359
1685130900000|2023-05-26 19:55:00|7632.6|7630.6|7639|7635|7642.9|7640.9|7632.4|7630.4|1076
1685131200000|2023-05-26 20:00:00|7639.3|7635.3|7640.7|7636.7|7643.3|7639.3|7638.9|7634.9|0
1685131500000|2023-05-26 20:05:00|7640.8|7636.8|7642.3|7638.3|7642.7|7638.7|7639.9|7635.9|0
1685131800000|2023-05-26 20:10:00|7642.2|7638.2|7648|7644|7650|7646|7641.9|7637.9|0
1685132100000|2023-05-26 20:15:00|7648.1|7644.1|7645.6|7641.6|7648.9|7644.9|7645.2|7641.2|0
1685132400000|2023-05-26 20:20:00|7645.7|7641.7|7644.7|7640.7|7646|7642|7644.7|7640.7|0
1685132700000|2023-05-26 20:25:00|7644.8|7640.8|7647.2|7643.2|7647.2|7643.2|7644.7|7640.7|0
1685133000000|2023-05-26 20:30:00|7647.3|7643.3|7647.4|7643.4|7648|7644|7647.1|7643.1|0
1685133300000|2023-05-26 20:35:00|7647.5|7643.5|7646.3|7642.3|7648.3|7644.3|7646.3|7642.3|0
1685133600000|2023-05-26 20:40:00|7646.2|7642.2|7648.1|7644.1|7648.1|7644.1|7645.9|7641.9|0
1685133900000|2023-05-26 20:45:00|7648|7644|7647|7643|7648.1|7644.1|7647|7643|0
1685134200000|2023-05-26 20:50:00|7647.1|7643.1|7646.8|7642.8|7647.5|7643.5|7646.3|7642.3|0
1685134500000|2023-05-26 20:55:00|7646.9|7642.9|7645.9|7641.9|7646.9|7642.9|7645.6|7641.6|0
1685311200000|2023-05-28 22:00:00|7662.8|7658.8|7654.5|7650.5|7664.7|7660.7|7654.2|7650.2|0
1685311500000|2023-05-28 22:05:00|7654.7|7650.7|7651.5|7647.5|7657.4|7653.4|7649.6|7645.6|0
1685311800000|2023-05-28 22:10:00|7651.6|7647.6|7652.1|7648.1|7654.2|7650.2|7651.1|7647.1|0
1685312100000|2023-05-28 22:15:00|7652|7648|7651.8|7647.8|7653.4|7649.4|7649.2|7645.2|0
1685312400000|2023-05-28 22:20:00|7651.7|7647.7|7655|7651|7656.6|7652.6|7651.3|7647.3|0
1685312700000|2023-05-28 22:25:00|7655.1|7651.1|7654.5|7650.5|7655.3|7651.3|7652.9|7648.9|0
1685313000000|2023-05-28 22:30:00|7654.6|7650.6|7653|7649|7656.1|7652.1|7652.2|7648.2|0
1685313300000|2023-05-28 22:35:00|7652.8|7648.8|7652.2|7648.2|7653.8|7649.8|7651.6|7647.6|0
1685313600000|2023-05-28 22:40:00|7652.3|7648.3|7651.5|7647.5|7653.2|7649.2|7650|7646|0
1685313900000|2023-05-28 22:45:00|7651.4|7647.4|7649.5|7645.5|7651.4|7647.4|7648.9|7644.9|0
1685314200000|2023-05-28 22:50:00|7649.6|7645.6|7650.1|7646.1|7652.2|7648.2|7649.2|7645.2|0
1685314500000|2023-05-28 22:55:00|7650.2|7646.2|7652.5|7648.5|7652.5|7648.5|7649.7|7645.7|0
1685314800000|2023-05-28 23:00:00|7652.6|7648.6|7652.4|7648.4|7652.9|7648.9|7651.6|7647.6|0
1685315100000|2023-05-28 23:05:00|7652.5|7648.5|7652.3|7648.3|7653.9|7649.9|7652.1|7648.1|0
1685315400000|2023-05-28 23:10:00|7652.5|7648.5|7653.6|7649.6|7655.2|7651.2|7652.3|7648.3|0
1685315700000|2023-05-28 23:15:00|7653.5|7649.5|7654.1|7650.1|7654.3|7650.3|7651.6|7647.6|0
1685316000000|2023-05-28 23:20:00|7654.2|7650.2|7653.7|7649.7|7654.9|7650.9|7653.6|7649.6|0
1685316300000|2023-05-28 23:25:00|7653.6|7649.6|7652.9|7648.9|7653.7|7649.7|7652.4|7648.4|0
1685316600000|2023-05-28 23:30:00|7652.8|7648.8|7653.7|7649.7|7654.1|7650.1|7652.4|7648.4|0
1685316900000|2023-05-28 23:35:00|7653.8|7649.8|7653.6|7649.6|7655|7651|7653.6|7649.6|0
1685317200000|2023-05-28 23:40:00|7653.7|7649.7|7652.9|7648.9|7654.1|7650.1|7652|7648|0
1685317500000|2023-05-28 23:45:00|7652.8|7648.8|7652.9|7648.9|7653.3|7649.3|7651.6|7647.6|0
1685317800000|2023-05-28 23:50:00|7652.8|7648.8|7652.7|7648.7|7653.6|7649.6|7651.5|7647.5|0
1685318100000|2023-05-28 23:55:00|7652.8|7648.8|7652|7648|7654.4|7650.4|7652|7648|0
1685318400000|2023-05-29 00:00:00|7651.9|7647.9|7651.8|7647.8|7652.1|7648.1|7650.3|7646.3|0
1685318700000|2023-05-29 00:05:00|7651.9|7647.9|7654.2|7650.2|7655|7651|7650.9|7646.9|0
1685319000000|2023-05-29 00:10:00|7654.3|7650.3|7656.2|7652.2|7656.9|7652.9|7654.2|7650.2|0
1685319300000|2023-05-29 00:15:00|7656.3|7652.3|7655.9|7651.9|7660.1|7656.1|7654.6|7650.6|0
1685319600000|2023-05-29 00:20:00|7655.8|7651.8|7651.2|7647.2|7655.8|7651.8|7651.2|7647.2|0
1685319900000|2023-05-29 00:25:00|7651|7647|7646.9|7642.9|7651.2|7647.2|7646.8|7642.8|0
1685320200000|2023-05-29 00:30:00|7646.8|7642.8|7645.1|7641.1|7647.4|7643.4|7644.8|7640.8|0
1685320500000|2023-05-29 00:35:00|7645.2|7641.2|7646.5|7642.5|7647.4|7643.4|7644.9|7640.9|0
1685320800000|2023-05-29 00:40:00|7646.6|7642.6|7647.6|7643.6|7648.9|7644.9|7646.5|7642.5|0
1685321100000|2023-05-29 00:45:00|7647.5|7643.5|7646.9|7642.9|7648.8|7644.8|7646.9|7642.9|0
1685321400000|2023-05-29 00:50:00|7647|7643|7646.8|7642.8|7647.2|7643.2|7646.8|7642.8|0
1685321700000|2023-05-29 00:55:00|7646.7|7642.7|7647|7643|7647.1|7643.1|7645.4|7641.4|0
1685322000000|2023-05-29 01:00:00|7646.9|7642.9|7646.8|7642.8|7647.1|7643.1|7645.3|7641.3|0
1685322300000|2023-05-29 01:05:00|7646.9|7642.9|7645.2|7641.2|7646.9|7642.9|7645.1|7641.1|0
1685322600000|2023-05-29 01:10:00|7645.3|7641.3|7648.3|7644.3|7648.3|7644.3|7645.3|7641.3|0
1685322900000|2023-05-29 01:15:00|7648.4|7644.4|7648.5|7644.5|7649.8|7645.8|7646.7|7642.7|0
1685323200000|2023-05-29 01:20:00|7648.4|7644.4|7647|7643|7648.6|7644.6|7647|7643|0
1685323500000|2023-05-29 01:25:00|7646.9|7642.9|7646.7|7642.7|7648|7644|7646.5|7642.5|0
1685323800000|2023-05-29 01:30:00|7646.6|7642.6|7643.4|7639.4|7646.7|7642.7|7642.1|7638.1|0
1685324100000|2023-05-29 01:35:00|7643.5|7639.5|7642.5|7638.5|7644.9|7640.9|7642.4|7638.4|0
1685324400000|2023-05-29 01:40:00|7641.3|7637.3|7639.9|7635.9|7641.3|7637.3|7638.6|7634.6|0
1685324700000|2023-05-29 01:45:00|7640|7636|7641.5|7637.5|7641.5|7637.5|7639.9|7635.9|0
1685325000000|2023-05-29 01:50:00|7641.4|7637.4|7640.3|7636.3|7643.2|7639.2|7640.1|7636.1|0
1685325300000|2023-05-29 01:55:00|7640.2|7636.2|7643.2|7639.2|7643.2|7639.2|7640.2|7636.2|0
1685325600000|2023-05-29 02:00:00|7643.1|7639.1|7645|7641|7645.2|7641.2|7643.1|7639.1|0
1685325900000|2023-05-29 02:05:00|7645.1|7641.1|7644.9|7640.9|7645.1|7641.1|7643.6|7639.6|0
1685326200000|2023-05-29 02:10:00|7644.8|7640.8|7643.5|7639.5|7644.8|7640.8|7643.3|7639.3|0
1685326500000|2023-05-29 02:15:00|7643.4|7639.4|7643.4|7639.4|7643.5|7639.5|7642|7638|0
1685326800000|2023-05-29 02:20:00|7643.5|7639.5|7643.5|7639.5|7643.6|7639.6|7642.1|7638.1|0
1685327100000|2023-05-29 02:25:00|7643.4|7639.4|7643.1|7639.1|7643.4|7639.4|7641.7|7637.7|0
1685327400000|2023-05-29 02:30:00|7643|7639|7642.9|7638.9|7643.2|7639.2|7641.5|7637.5|0
1685327700000|2023-05-29 02:35:00|7643|7639|7643|7639|7643.1|7639.1|7642.9|7638.9|0
1685328000000|2023-05-29 02:40:00|7643.1|7639.1|7641.5|7637.5|7643.1|7639.1|7641.4|7637.4|0
1685328300000|2023-05-29 02:45:00|7641.6|7637.6|7643|7639|7643|7639|7641.4|7637.4|0
1685328600000|2023-05-29 02:50:00|7643.1|7639.1|7643.3|7639.3|7643.4|7639.4|7643|7639|0
1685328900000|2023-05-29 02:55:00|7643.4|7639.4|7643.2|7639.2|7644.7|7640.7|7643.1|7639.1|0
1685329200000|2023-05-29 03:00:00|7643.3|7639.3|7643.5|7639.5|7643.5|7639.5|7643.1|7639.1|0
1685329500000|2023-05-29 03:05:00|7643.4|7639.4|7643.6|7639.6|7644.9|7640.9|7643.3|7639.3|0
1685329800000|2023-05-29 03:10:00|7643.5|7639.5|7643.7|7639.7|7645.1|7641.1|7643.5|7639.5|0
1685330100000|2023-05-29 03:15:00|7643.8|7639.8|7643.8|7639.8|7643.9|7639.9|7643.7|7639.7|0
1685330400000|2023-05-29 03:20:00|7643.7|7639.7|7642.6|7638.6|7643.8|7639.8|7642.4|7638.4|0
1685330700000|2023-05-29 03:25:00|7642.7|7638.7|7642.8|7638.8|7642.9|7638.9|7642.6|7638.6|0
1685331000000|2023-05-29 03:30:00|7642.7|7638.7|7642.1|7638.1|7642.7|7638.7|7640.9|7636.9|0
1685331300000|2023-05-29 03:35:00|7642|7638|7640.5|7636.5|7642|7638|7640.5|7636.5|0
1685331600000|2023-05-29 03:40:00|7640.4|7636.4|7639.4|7635.4|7640.5|7636.5|7639.2|7635.2|0
1685331900000|2023-05-29 03:45:00|7640.5|7636.5|7639|7635|7640.7|7636.7|7639|7635|0
1685332200000|2023-05-29 03:50:00|7638.9|7634.9|7638.7|7634.7|7640.5|7636.5|7638.6|7634.6|0
1685332500000|2023-05-29 03:55:00|7638.6|7634.6|7639.6|7635.6|7639.7|7635.7|7638.6|7634.6|0
1685332800000|2023-05-29 04:00:00|7639.7|7635.7|7640.6|7636.6|7640.8|7636.8|7639|7635|0
1685333100000|2023-05-29 04:05:00|7639.5|7635.5|7640.6|7636.6|7640.8|7636.8|7639.4|7635.4|0
1685333400000|2023-05-29 04:10:00|7640.5|7636.5|7639.5|7635.5|7640.8|7636.8|7639.4|7635.4|0
1685333700000|2023-05-29 04:15:00|7639.6|7635.6|7639.5|7635.5|7640.8|7636.8|7639.5|7635.5|0
1685334000000|2023-05-29 04:20:00|7639.4|7635.4|7638.9|7634.9|7639.5|7635.5|7638.9|7634.9|0
1685334300000|2023-05-29 04:25:00|7638.3|7634.3|7638.3|7634.3|7639.7|7635.7|7638.2|7634.2|0
1685334600000|2023-05-29 04:30:00|7638.4|7634.4|7640.1|7636.1|7640.1|7636.1|7638.3|7634.3|0
1685334900000|2023-05-29 04:35:00|7640|7636|7640.2|7636.2|7640.2|7636.2|7640|7636|0
1685335200000|2023-05-29 04:40:00|7640.3|7636.3|7640.2|7636.2|7640.3|7636.3|7640|7636|0
1685335500000|2023-05-29 04:45:00|7640.3|7636.3|7640.6|7636.6|7640.7|7636.7|7638.9|7634.9|0
1685335800000|2023-05-29 04:50:00|7640.5|7636.5|7642|7638|7642|7638|7640.5|7636.5|0
1685336100000|2023-05-29 04:55:00|7642.1|7638.1|7641.9|7637.9|7642.2|7638.2|7640.8|7636.8|0
1685336400000|2023-05-29 05:00:00|7641.8|7637.8|7641.2|7637.2|7641.8|7637.8|7640|7636|0
1685336700000|2023-05-29 05:05:00|7640|7636|7641.3|7637.3|7641.3|7637.3|7639.8|7635.8|0
1685337000000|2023-05-29 05:10:00|7641.4|7637.4|7641.8|7637.8|7643.1|7639.1|7641.4|7637.4|0
1685337300000|2023-05-29 05:15:00|7641.7|7637.7|7638.9|7634.9|7641.8|7637.8|7638.9|7634.9|0
1685337600000|2023-05-29 05:20:00|7639.1|7635.1|7640.9|7636.9|7640.9|7636.9|7638.8|7634.8|0
1685337900000|2023-05-29 05:25:00|7641|7637|7641.2|7637.2|7641.2|7637.2|7640.9|7636.9|0
1685338200000|2023-05-29 05:30:00|7641.3|7637.3|7641.3|7637.3|7641.4|7637.4|7641.2|7637.2|0
1685338500000|2023-05-29 05:35:00|7641.2|7637.2|7641.4|7637.4|7643.1|7639.1|7641.2|7637.2|0
1685338800000|2023-05-29 05:40:00|7641.5|7637.5|7643.1|7639.1|7643.1|7639.1|7641.4|7637.4|0
1685339100000|2023-05-29 05:45:00|7643.2|7639.2|7643|7639|7644.4|7640.4|7642.9|7638.9|0
1685339400000|2023-05-29 05:50:00|7643.1|7639.1|7643.2|7639.2|7643.2|7639.2|7643|7639|0
1685339700000|2023-05-29 05:55:00|7643.3|7639.3|7646|7642|7646|7642|7643.2|7639.2|0
1685340000000|2023-05-29 06:00:00|7645.9|7641.9|7647.1|7643.1|7647.1|7643.1|7643.4|7639.4|0
1685340300000|2023-05-29 06:05:00|7647|7643|7643.6|7639.6|7647.1|7643.1|7642.2|7638.2|0
1685340600000|2023-05-29 06:10:00|7643.4|7639.4|7648.7|7644.7|7648.9|7644.9|7643.3|7639.3|0
1685340900000|2023-05-29 06:15:00|7647.6|7643.6|7646|7642|7647.6|7643.6|7646|7642|0
1685341200000|2023-05-29 06:20:00|7646.1|7642.1|7647.7|7643.7|7647.7|7643.7|7644.7|7640.7|0
1685341500000|2023-05-29 06:25:00|7647.6|7643.6|7647.9|7643.9|7647.9|7643.9|7646.4|7642.4|0
1685341800000|2023-05-29 06:30:00|7647.8|7643.8|7653.6|7649.6|7653.8|7649.8|7647.8|7643.8|0
1685342100000|2023-05-29 06:35:00|7653.5|7649.5|7653.9|7649.9|7654.3|7650.3|7652.5|7648.5|0
1685342400000|2023-05-29 06:40:00|7653.8|7649.8|7656.6|7652.6|7656.7|7652.7|7653.7|7649.7|0
1685342700000|2023-05-29 06:45:00|7656.5|7652.5|7656.6|7652.6|7658|7654|7655.2|7651.2|0
1685343000000|2023-05-29 06:50:00|7656.5|7652.5|7655.8|7651.8|7657.2|7653.2|7655.8|7651.8|0
1685343300000|2023-05-29 06:55:00|7655.7|7651.7|7658.6|7654.6|7660|7656|7655.7|7651.7|0
1685343600000|2023-05-29 07:00:00|7658.5|7654.5|7659.4|7655.4|7662.4|7658.4|7657.2|7653.2|0
1685343900000|2023-05-29 07:05:00|7659.3|7655.3|7647.6|7643.6|7659.3|7655.3|7647.5|7643.5|0
1685344200000|2023-05-29 07:10:00|7647.5|7643.5|7652.9|7648.9|7653.3|7649.3|7647.4|7643.4|0
1685344500000|2023-05-29 07:15:00|7653|7649|7656.9|7652.9|7658.3|7654.3|7651.5|7647.5|0
1685344800000|2023-05-29 07:20:00|7657|7653|7661.2|7657.2|7662.4|7658.4|7656.9|7652.9|0
1685345100000|2023-05-29 07:25:00|7661.1|7657.1|7654.6|7650.6|7661.2|7657.2|7653.1|7649.1|0
1685345400000|2023-05-29 07:30:00|7654.7|7650.7|7649.3|7645.3|7656.4|7652.4|7647.9|7643.9|0
1685345700000|2023-05-29 07:35:00|7649.2|7645.2|7648.3|7644.3|7649.6|7645.6|7647.9|7643.9|0
1685346000000|2023-05-29 07:40:00|7648.2|7644.2|7645.9|7641.9|7648.2|7644.2|7645.5|7641.5|0
1685346300000|2023-05-29 07:45:00|7646|7642|7648.9|7644.9|7649|7645|7644.7|7640.7|0
1685346600000|2023-05-29 07:50:00|7650.1|7646.1|7647.7|7643.7|7650.2|7646.2|7646.4|7642.4|0
1685346900000|2023-05-29 07:55:00|7645.3|7641.3|7642.2|7638.2|7645.3|7641.3|7640.8|7636.8|0
1685347200000|2023-05-29 08:00:00|7642.3|7638.3|7647.6|7643.6|7647.8|7643.8|7642.3|7638.3|0
1685347500000|2023-05-29 08:05:00|7646.5|7642.5|7649.6|7645.6|7650.8|7646.8|7646.2|7642.2|0
1685347800000|2023-05-29 08:10:00|7649.5|7645.5|7649.3|7645.3|7650.6|7646.6|7649.1|7645.1|0
1685348100000|2023-05-29 08:15:00|7649.4|7645.4|7646.8|7642.8|7649.4|7645.4|7646.7|7642.7|0
1685348400000|2023-05-29 08:20:00|7646.9|7642.9|7645.5|7641.5|7646.9|7642.9|7643.8|7639.8|0
1685348700000|2023-05-29 08:25:00|7645.6|7641.6|7646.6|7642.6|7646.7|7642.7|7645.3|7641.3|0
1685349000000|2023-05-29 08:30:00|7646.5|7642.5|7644.5|7640.5|7646.9|7642.9|7644.3|7640.3|0
1685349300000|2023-05-29 08:35:00|7644.6|7640.6|7647|7643|7648.7|7644.7|7644.6|7640.6|0
1685349600000|2023-05-29 08:40:00|7646.9|7642.9|7643.1|7639.1|7646.9|7642.9|7643.1|7639.1|0
1685349900000|2023-05-29 08:45:00|7643|7639|7643.1|7639.1|7644.6|7640.6|7641.6|7637.6|0
1685350200000|2023-05-29 08:50:00|7643.2|7639.2|7644.8|7640.8|7646|7642|7642|7638|0
1685350500000|2023-05-29 08:55:00|7644.7|7640.7|7640.8|7636.8|7644.7|7640.7|7640.8|7636.8|0
1685350800000|2023-05-29 09:00:00|7640.9|7636.9|7640.9|7636.9|7642.1|7638.1|7640.8|7636.8|0
1685351100000|2023-05-29 09:05:00|7640.8|7636.8|7646|7642|7646|7642|7639.5|7635.5|0
1685351400000|2023-05-29 09:10:00|7645.9|7641.9|7640.6|7636.6|7646|7642|7640.5|7636.5|0
1685351700000|2023-05-29 09:15:00|7640.8|7636.8|7640.7|7636.7|7642.3|7638.3|7639.4|7635.4|0
1685352000000|2023-05-29 09:20:00|7640.8|7636.8|7638.5|7634.5|7642.3|7638.3|7638.1|7634.1|0
1685352300000|2023-05-29 09:25:00|7638.4|7634.4|7635.5|7631.5|7638.4|7634.4|7635.3|7631.3|0
1685352600000|2023-05-29 09:30:00|7635.6|7631.6|7634.4|7630.4|7637|7633|7633.7|7629.7|0
1685352900000|2023-05-29 09:35:00|7633.3|7629.3|7631.2|7627.2|7633.6|7629.6|7630.5|7626.5|0
1685353200000|2023-05-29 09:40:00|7631.1|7627.1|7632.7|7628.7|7632.7|7628.7|7629.6|7625.6|0
1685353500000|2023-05-29 09:45:00|7632.8|7628.8|7633.1|7629.1|7634.4|7630.4|7631.8|7627.8|0
1685353800000|2023-05-29 09:50:00|7633|7629|7635.9|7631.9|7636|7632|7633|7629|0
1685354100000|2023-05-29 09:55:00|7636|7632|7631.5|7627.5|7636|7632|7631.2|7627.2|0
1685354400000|2023-05-29 10:00:00|7631.6|7627.6|7631.7|7627.7|7633.2|7629.2|7630.2|7626.2|0
1685354700000|2023-05-29 10:05:00|7631.8|7627.8|7631.8|7627.8|7634.3|7630.3|7631.7|7627.7|0
1685355000000|2023-05-29 10:10:00|7631.9|7627.9|7632.3|7628.3|7633.5|7629.5|7631.8|7627.8|0
1685355300000|2023-05-29 10:15:00|7632.2|7628.2|7633.8|7629.8|7635|7631|7632.2|7628.2|0
1685355600000|2023-05-29 10:20:00|7633.7|7629.7|7630.6|7626.6|7633.7|7629.7|7629|7625|0
1685355900000|2023-05-29 10:25:00|7630.5|7626.5|7628.2|7624.2|7630.5|7626.5|7628|7624|0
1685356200000|2023-05-29 10:30:00|7628.3|7624.3|7629.7|7625.7|7631.4|7627.4|7628.2|7624.2|0
1685356500000|2023-05-29 10:35:00|7629.8|7625.8|7630.6|7626.6|7631.4|7627.4|7629.7|7625.7|0
1685356800000|2023-05-29 10:40:00|7630.5|7626.5|7627.8|7623.8|7630.8|7626.8|7627.8|7623.8|0
1685357100000|2023-05-29 10:45:00|7627.7|7623.7|7629|7625|7629.2|7625.2|7627.7|7623.7|0
1685357400000|2023-05-29 10:50:00|7628.9|7624.9|7625.9|7621.9|7628.9|7624.9|7625.7|7621.7|0
1685357700000|2023-05-29 10:55:00|7626|7622|7626.2|7622.2|7626.2|7622.2|7624.6|7620.6|0
1685358000000|2023-05-29 11:00:00|7626.3|7622.3|7626.3|7622.3|7626.4|7622.4|7624.8|7620.8|0
1685358300000|2023-05-29 11:05:00|7625.1|7621.1|7625.2|7621.2|7626.3|7622.3|7623.8|7619.8|0
1685358600000|2023-05-29 11:10:00|7625.1|7621.1|7626.4|7622.4|7627.7|7623.7|7624.8|7620.8|0
1685358900000|2023-05-29 11:15:00|7626.5|7622.5|7625.3|7621.3|7626.7|7622.7|7625.1|7621.1|0
1685359200000|2023-05-29 11:20:00|7625.2|7621.2|7622.9|7618.9|7625.4|7621.4|7622.9|7618.9|0
1685359500000|2023-05-29 11:25:00|7622.8|7618.8|7628.4|7624.4|7628.4|7624.4|7621.5|7617.5|0
1685359800000|2023-05-29 11:30:00|7628.3|7624.3|7626.3|7622.3|7628.8|7624.8|7626.3|7622.3|0
1685360100000|2023-05-29 11:35:00|7627.4|7623.4|7628.8|7624.8|7629|7625|7626.4|7622.4|0
1685360400000|2023-05-29 11:40:00|7628.9|7624.9|7627.5|7623.5|7628.9|7624.9|7627.2|7623.2|0
1685360700000|2023-05-29 11:45:00|7627.6|7623.6|7626.4|7622.4|7629|7625|7626.1|7622.1|0
1685361000000|2023-05-29 11:50:00|7626.5|7622.5|7625.2|7621.2|7626.6|7622.6|7624.1|7620.1|0
1685361300000|2023-05-29 11:55:00|7625.1|7621.1|7623.8|7619.8|7625.2|7621.2|7623.6|7619.6|0
1685361600000|2023-05-29 12:00:00|7623.7|7619.7|7625.2|7621.2|7626.7|7622.7|7623.7|7619.7|0
1685361900000|2023-05-29 12:05:00|7625.3|7621.3|7622.8|7618.8|7625.4|7621.4|7622.6|7618.6|0
1685362200000|2023-05-29 12:10:00|7622.7|7618.7|7623.1|7619.1|7623.2|7619.2|7621.4|7617.4|0
1685362500000|2023-05-29 12:15:00|7623.2|7619.2|7620.8|7616.8|7623.2|7619.2|7620.5|7616.5|0
1685362800000|2023-05-29 12:20:00|7620.9|7616.9|7619.7|7615.7|7622.4|7618.4|7619.6|7615.6|0
1685363100000|2023-05-29 12:25:00|7619.8|7615.8|7621.4|7617.4|7621.5|7617.5|7619.7|7615.7|0
1685363400000|2023-05-29 12:30:00|7621.3|7617.3|7615.8|7611.8|7621.3|7617.3|7615.8|7611.8|0
1685363700000|2023-05-29 12:35:00|7615.7|7611.7|7614.7|7610.7|7617.1|7613.1|7613.1|7609.1|0
1685364000000|2023-05-29 12:40:00|7614.8|7610.8|7614|7610|7616.6|7612.6|7613.9|7609.9|0
1685364300000|2023-05-29 12:45:00|7613.9|7609.9|7615|7611|7616.9|7612.9|7613.6|7609.6|0
1685364600000|2023-05-29 12:50:00|7615.1|7611.1|7616.2|7612.2|7616.3|7612.3|7614.8|7610.8|0
1685364900000|2023-05-29 12:55:00|7616.1|7612.1|7616.7|7612.7|7617.9|7613.9|7615.9|7611.9|0
1685365200000|2023-05-29 13:00:00|7616.8|7612.8|7619.6|7615.6|7619.7|7615.7|7616.6|7612.6|0
1685365500000|2023-05-29 13:05:00|7619.7|7615.7|7620.9|7616.9|7621.1|7617.1|7619.3|7615.3|0
1685365800000|2023-05-29 13:10:00|7621|7617|7619.3|7615.3|7622.4|7618.4|7619.3|7615.3|0
1685366100000|2023-05-29 13:15:00|7619.2|7615.2|7616.9|7612.9|7619.3|7615.3|7616|7612|0
1685366400000|2023-05-29 13:20:00|7617|7613|7618|7614|7618.2|7614.2|7616.8|7612.8|0
1685366700000|2023-05-29 13:25:00|7617.9|7613.9|7618.1|7614.1|7618.1|7614.1|7617.8|7613.8|0
1685367000000|2023-05-29 13:30:00|7618.2|7614.2|7615|7611|7618.2|7614.2|7615|7611|0
1685367300000|2023-05-29 13:35:00|7615.1|7611.1|7616.8|7612.8|7616.8|7612.8|7615.1|7611.1|0
1685367600000|2023-05-29 13:40:00|7616.9|7612.9|7618.1|7614.1|7618.4|7614.4|7616.4|7612.4|0
1685367900000|2023-05-29 13:45:00|7618|7614|7616.6|7612.6|7618.3|7614.3|7615.3|7611.3|0
1685368200000|2023-05-29 13:50:00|7616.7|7612.7|7617|7613|7618.2|7614.2|7616.7|7612.7|0
1685368500000|2023-05-29 13:55:00|7617.1|7613.1|7616|7612|7617.3|7613.3|7615.9|7611.9|0
1685368800000|2023-05-29 14:00:00|7616.1|7612.1|7616.1|7612.1|7616.1|7612.1|7615.8|7611.8|0
1685369100000|2023-05-29 14:05:00|7616|7612|7616|7612|7616.2|7612.2|7614.9|7610.9|0
1685369400000|2023-05-29 14:10:00|7616.1|7612.1|7617.5|7613.5|7617.6|7613.6|7616|7612|0
1685369700000|2023-05-29 14:15:00|7617.6|7613.6|7619.1|7615.1|7619.2|7615.2|7616.2|7612.2|0
1685370000000|2023-05-29 14:20:00|7619.2|7615.2|7620.9|7616.9|7620.9|7616.9|7619.1|7615.1|0
1685370300000|2023-05-29 14:25:00|7620.8|7616.8|7622.8|7618.8|7622.8|7618.8|7620.8|7616.8|0
1685370600000|2023-05-29 14:30:00|7622.9|7618.9|7622.7|7618.7|7623|7619|7622.6|7618.6|0
1685370900000|2023-05-29 14:35:00|7622.8|7618.8|7622.6|7618.6|7622.9|7618.9|7622.6|7618.6|0
1685371200000|2023-05-29 14:40:00|7622.7|7618.7|7621.4|7617.4|7622.9|7618.9|7621.4|7617.4|0
1685371500000|2023-05-29 14:45:00|7621.5|7617.5|7623|7619|7623.1|7619.1|7621.3|7617.3|0
1685371800000|2023-05-29 14:50:00|7623.1|7619.1|7623.6|7619.6|7624.3|7620.3|7622.3|7618.3|0
1685372100000|2023-05-29 14:55:00|7623.7|7619.7|7622.5|7618.5|7623.8|7619.8|7622.3|7618.3|0
1685372400000|2023-05-29 15:00:00|7622.6|7618.6|7623|7619|7623|7619|7621.2|7617.2|0
1685372700000|2023-05-29 15:05:00|7623.1|7619.1|7623.4|7619.4|7624.5|7620.5|7623|7619|0
1685373000000|2023-05-29 15:10:00|7624.6|7620.6|7625|7621|7626.3|7622.3|7623.4|7619.4|0
1685373300000|2023-05-29 15:15:00|7625.1|7621.1|7623.7|7619.7|7625.1|7621.1|7623.7|7619.7|0
1685373600000|2023-05-29 15:20:00|7623.1|7619.1|7623.9|7619.9|7623.9|7619.9|7622.3|7618.3|0
1685373900000|2023-05-29 15:25:00|7623.8|7619.8|7623.3|7619.3|7624.2|7620.2|7622.8|7618.8|0
1685374200000|2023-05-29 15:30:00|7623.4|7619.4|7625.6|7621.6|7625.6|7621.6|7623.4|7619.4|0
1685374500000|2023-05-29 15:35:00|7625.7|7621.7|7624.8|7620.8|7625.7|7621.7|7624.4|7620.4|0
1685374800000|2023-05-29 15:40:00|7624.7|7620.7|7623.5|7619.5|7624.8|7620.8|7623.4|7619.4|0
1685375100000|2023-05-29 15:45:00|7623.6|7619.6|7623.5|7619.5|7623.6|7619.6|7623.3|7619.3|0
1685375400000|2023-05-29 15:50:00|7623.6|7619.6|7623.3|7619.3|7623.7|7619.7|7623.2|7619.2|0
1685375700000|2023-05-29 15:55:00|7623.2|7619.2|7623.1|7619.1|7623.3|7619.3|7622|7618|0
1685376000000|2023-05-29 16:00:00|7623.2|7619.2|7621.7|7617.7|7623.2|7619.2|7621.7|7617.7|0
1685376300000|2023-05-29 16:05:00|7621.8|7617.8|7622|7618|7622.1|7618.1|7621.8|7617.8|0
1685376600000|2023-05-29 16:10:00|7622.1|7618.1|7622|7618|7622.1|7618.1|7622|7618|0
1685376900000|2023-05-29 16:15:00|7622.1|7618.1|7622.1|7618.1|7622.2|7618.2|7622|7618|0
1685377200000|2023-05-29 16:20:00|7622|7618|7621.8|7617.8|7622.1|7618.1|7621.7|7617.7|0
1685377500000|2023-05-29 16:25:00|7621.9|7617.9|7622.2|7618.2|7622.2|7618.2|7621.9|7617.9|0
1685377800000|2023-05-29 16:30:00|7622.1|7618.1|7621.9|7617.9|7622.2|7618.2|7621.8|7617.8|0
1685378100000|2023-05-29 16:35:00|7622|7618|7621.9|7617.9|7622|7618|7621.9|7617.9|0
1685378400000|2023-05-29 16:40:00|7622|7618|7622|7618|7622|7618|7621.9|7617.9|0
1685378700000|2023-05-29 16:45:00|7621.9|7617.9|7622.3|7618.3|7623.2|7619.2|7621.9|7617.9|0
1685379000000|2023-05-29 16:50:00|7622.4|7618.4|7620.8|7616.8|7623.6|7619.6|7620.8|7616.8|0
1685379300000|2023-05-29 16:55:00|7620.7|7616.7|7620.7|7616.7|7622.3|7618.3|7619.5|7615.5|0
1685379600000|2023-05-29 17:00:00|7621.9|7617.9|7622.3|7618.3|7622.3|7618.3|7621.9|7617.9|0
1685379900000|2023-05-29 17:05:00|7621.1|7617.1|7622.3|7618.3|7622.3|7618.3|7620.7|7616.7|0
1685382300000|2023-05-29 17:45:00|7622.4|7618.4|7622.4|7618.4|7622.4|7618.4|7622.4|7618.4|0
1685383200000|2023-05-29 18:00:00|7623.5|7619.5|7623.9|7619.9|7623.9|7619.9|7623.5|7619.5|0
1685390100000|2023-05-29 19:55:00|7623.3|7619.3|7623.7|7619.7|7623.9|7619.9|7622.3|7618.3|0
1685390400000|2023-05-29 20:00:00|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|0
1685393700000|2023-05-29 20:55:00|7623.1|7619.1|7623.1|7619.1|7623.1|7619.1|7623.1|7619.1|0
1685394300000|2023-05-29 21:05:00|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|0
1685395500000|2023-05-29 21:25:00|7623.3|7619.3|7623.3|7619.3|7623.3|7619.3|7623.3|7619.3|0
1685396100000|2023-05-29 21:35:00|7623.5|7619.5|7623.5|7619.5|7623.5|7619.5|7623.5|7619.5|0
1685396400000|2023-05-29 21:40:00|7623.6|7619.6|7623.6|7619.6|7623.6|7619.6|7623.6|7619.6|0
1685396700000|2023-05-29 21:45:00|7623.7|7619.7|7623.6|7619.6|7623.7|7619.7|7623.6|7619.6|0
1685397000000|2023-05-29 21:50:00|7623.7|7619.7|7623.6|7619.6|7623.7|7619.7|7623.6|7619.6|0
1685397600000|2023-05-29 22:00:00|7622.7|7618.7|7624.7|7620.7|7625.1|7621.1|7619.6|7615.6|0
1685397900000|2023-05-29 22:05:00|7624.4|7620.4|7632.9|7628.9|7633.1|7629.1|7623.5|7619.5|0
1685398200000|2023-05-29 22:10:00|7632.6|7628.6|7630.5|7626.5|7632.9|7628.9|7630.1|7626.1|0
1685398500000|2023-05-29 22:15:00|7630.6|7626.6|7630.5|7626.5|7631.8|7627.8|7630.1|7626.1|0
1685398800000|2023-05-29 22:20:00|7630.4|7626.4|7629.7|7625.7|7630.5|7626.5|7629.3|7625.3|0
1685399100000|2023-05-29 22:25:00|7629.4|7625.4|7628.9|7624.9|7629.7|7625.7|7628.5|7624.5|0
1685399400000|2023-05-29 22:30:00|7629|7625|7630.3|7626.3|7630.5|7626.5|7629|7625|0
1685399700000|2023-05-29 22:35:00|7630.2|7626.2|7628.4|7624.4|7630.8|7626.8|7628.4|7624.4|0
1685400000000|2023-05-29 22:40:00|7628.3|7624.3|7626.8|7622.8|7628.9|7624.9|7626.3|7622.3|0
1685400300000|2023-05-29 22:45:00|7627|7623|7628|7624|7628.6|7624.6|7627|7623|0
1685400600000|2023-05-29 22:50:00|7627.9|7623.9|7627.1|7623.1|7628.4|7624.4|7627.1|7623.1|0
1685400900000|2023-05-29 22:55:00|7627|7623|7627.1|7623.1|7627.6|7623.6|7626.8|7622.8|0
1685401200000|2023-05-29 23:00:00|7627|7623|7628|7624|7628|7624|7626.8|7622.8|0
1685401500000|2023-05-29 23:05:00|7628.1|7624.1|7628|7624|7628.4|7624.4|7628|7624|0
1685401800000|2023-05-29 23:10:00|7628.2|7624.2|7628.9|7624.9|7629.2|7625.2|7627.8|7623.8|0
1685402100000|2023-05-29 23:15:00|7628.8|7624.8|7625.2|7621.2|7628.8|7624.8|7624.7|7620.7|0
1685402400000|2023-05-29 23:20:00|7625.1|7621.1|7623.5|7619.5|7625.5|7621.5|7623.1|7619.1|0
1685402700000|2023-05-29 23:25:00|7623.4|7619.4|7623.5|7619.5|7623.9|7619.9|7623.1|7619.1|0
1685403000000|2023-05-29 23:30:00|7623.6|7619.6|7623.5|7619.5|7624.4|7620.4|7623.1|7619.1|0
1685403300000|2023-05-29 23:35:00|7623.6|7619.6|7623.5|7619.5|7624.1|7620.1|7623.5|7619.5|0
1685403600000|2023-05-29 23:40:00|7623.7|7619.7|7622.3|7618.3|7623.9|7619.9|7622.3|7618.3|0
1685403900000|2023-05-29 23:45:00|7622|7618|7620.7|7616.7|7622.3|7618.3|7620.3|7616.3|0
1685404200000|2023-05-29 23:50:00|7620.6|7616.6|7624.3|7620.3|7624.3|7620.3|7620.3|7616.3|0
1685404500000|2023-05-29 23:55:00|7624.4|7620.4|7625.7|7621.7|7626.9|7622.9|7624.3|7620.3|0
1685404800000|2023-05-30 00:00:00|7625.6|7621.6|7635.4|7632.4|7636.6|7633.6|7624.6|7620.6|557
1685405100000|2023-05-30 00:05:00|7634.9|7631.9|7638.4|7635.4|7640.1|7637.1|7634.9|7631.9|128
1685405400000|2023-05-30 00:10:00|7638.1|7635.1|7635.4|7632.4|7638.6|7635.6|7635.1|7632.1|69
1685405700000|2023-05-30 00:15:00|7635.6|7632.6|7635.6|7632.6|7638.6|7635.6|7633.1|7630.1|419
1685406000000|2023-05-30 00:20:00|7635.4|7632.4|7637.4|7634.4|7638.6|7635.6|7634.9|7631.9|104
1685406300000|2023-05-30 00:25:00|7637.6|7634.6|7637.6|7634.6|7637.6|7634.6|7635.4|7632.4|48
1685406600000|2023-05-30 00:30:00|7637.9|7634.9|7635.6|7632.6|7641.6|7638.6|7635.1|7632.1|151
1685406900000|2023-05-30 00:35:00|7635.4|7632.4|7632.9|7629.9|7636.6|7633.6|7632.4|7629.4|60
1685407200000|2023-05-30 00:40:00|7632.6|7629.6|7632.6|7629.6|7633.6|7630.6|7632.6|7629.6|32
1685407500000|2023-05-30 00:45:00|7632.9|7629.9|7635.1|7632.1|7636.6|7633.6|7632.6|7629.6|45
1685407800000|2023-05-30 00:50:00|7635.4|7632.4|7634.6|7631.6|7637.1|7634.1|7633.9|7630.9|50
1685408100000|2023-05-30 00:55:00|7634.9|7631.9|7636.6|7633.6|7636.6|7633.6|7634.6|7631.6|8
1685408400000|2023-05-30 01:00:00|7636.9|7633.9|7636.9|7633.9|7637.6|7634.6|7635.6|7632.6|29
1685408700000|2023-05-30 01:05:00|7637.1|7634.1|7637.1|7634.1|7638.6|7635.6|7636.6|7633.6|66
1685409000000|2023-05-30 01:10:00|7637.4|7634.4|7637.9|7634.9|7638.1|7635.1|7637.1|7634.1|18
1685409300000|2023-05-30 01:15:00|7638.1|7635.1|7635.6|7632.6|7638.6|7635.6|7635.4|7632.4|30
1685409600000|2023-05-30 01:20:00|7636.1|7633.1|7637.6|7634.6|7638.6|7635.6|7635.6|7632.6|14
1685409900000|2023-05-30 01:25:00|7637.4|7634.4|7636.4|7633.4|7637.4|7634.4|7636.1|7633.1|7
1685410200000|2023-05-30 01:30:00|7636.6|7633.6|7634.6|7631.6|7636.6|7633.6|7634.6|7631.6|16
1685410500000|2023-05-30 01:35:00|7634.9|7631.9|7635.6|7632.6|7637.4|7634.4|7634.9|7631.9|22
1685410800000|2023-05-30 01:40:00|7635.4|7632.4|7635.4|7632.4|7636.6|7633.6|7634.9|7631.9|8
1685411100000|2023-05-30 01:45:00|7635.1|7632.1|7636.6|7633.6|7637.4|7634.4|7635.1|7632.1|15
1685411400000|2023-05-30 01:50:00|7636.9|7633.9|7636.6|7633.6|7637.4|7634.4|7635.6|7632.6|14
1685411700000|2023-05-30 01:55:00|7636.9|7633.9|7634.6|7631.6|7636.9|7633.9|7634.1|7631.1|11
1685412000000|2023-05-30 02:00:00|7634.9|7631.9|7634.6|7631.6|7635.6|7632.6|7634.1|7631.1|11
1685412300000|2023-05-30 02:05:00|7634.9|7631.9|7634.9|7631.9|7635.9|7632.9|7634.6|7631.6|10
1685412600000|2023-05-30 02:10:00|7634.6|7631.6|7636.6|7633.6|7636.9|7633.9|7634.6|7631.6|32
1685412900000|2023-05-30 02:15:00|7636.4|7633.4|7636.1|7633.1|7636.9|7633.9|7635.9|7632.9|11
1685413200000|2023-05-30 02:20:00|7636.4|7633.4|7635.1|7632.1|7636.6|7633.6|7635.1|7632.1|8
1685413500000|2023-05-30 02:25:00|7635.6|7632.6|7635.6|7632.6|7636.1|7633.1|7635.4|7632.4|5
1685413800000|2023-05-30 02:30:00|7635.4|7632.4|7632.6|7629.6|7635.4|7632.4|7632.4|7629.4|29
1685414100000|2023-05-30 02:35:00|7632.9|7629.9|7633.1|7630.1|7634.1|7631.1|7632.6|7629.6|16
1685414400000|2023-05-30 02:40:00|7633.4|7630.4|7633.6|7630.6|7634.1|7631.1|7633.1|7630.1|6
1685414700000|2023-05-30 02:45:00|7633.9|7630.9|7633.6|7630.6|7634.6|7631.6|7633.1|7630.1|4
1685415000000|2023-05-30 02:50:00|7634.1|7631.1|7633.1|7630.1|7634.1|7631.1|7632.9|7629.9|10
1685415300000|2023-05-30 02:55:00|7633.4|7630.4|7632.6|7629.6|7633.4|7630.4|7632.6|7629.6|9
1685415600000|2023-05-30 03:00:00|7632.9|7629.9|7632.6|7629.6|7633.4|7630.4|7632.6|7629.6|3
1685415900000|2023-05-30 03:05:00|7632.9|7629.9|7631.9|7628.9|7633.1|7630.1|7630.9|7627.9|21
1685416200000|2023-05-30 03:10:00|7631.6|7628.6|7632.1|7629.1|7632.6|7629.6|7631.1|7628.1|15
1685416500000|2023-05-30 03:15:00|7631.9|7628.9|7630.6|7627.6|7632.1|7629.1|7630.6|7627.6|14
1685416800000|2023-05-30 03:20:00|7630.4|7627.4|7629.9|7626.9|7632.1|7629.1|7629.6|7626.6|28
1685417100000|2023-05-30 03:25:00|7629.6|7626.6|7628.6|7625.6|7630.4|7627.4|7627.6|7624.6|86
1685417400000|2023-05-30 03:30:00|7628.9|7625.9|7627.6|7624.6|7629.6|7626.6|7627.1|7624.1|37
1685417700000|2023-05-30 03:35:00|7627.4|7624.4|7629.1|7626.1|7629.1|7626.1|7627.1|7624.1|23
1685418000000|2023-05-30 03:40:00|7629.4|7626.4|7628.9|7625.9|7629.6|7626.6|7627.9|7624.9|11
1685418300000|2023-05-30 03:45:00|7628.6|7625.6|7628.9|7625.9|7628.9|7625.9|7627.4|7624.4|29
1685418600000|2023-05-30 03:50:00|7629.1|7626.1|7628.6|7625.6|7630.1|7627.1|7628.1|7625.1|14
1685418900000|2023-05-30 03:55:00|7628.4|7625.4|7629.6|7626.6|7629.9|7626.9|7628.1|7625.1|6
1685419200000|2023-05-30 04:00:00|7629.4|7626.4|7629.6|7626.6|7629.6|7626.6|7628.6|7625.6|18
1685419500000|2023-05-30 04:05:00|7629.4|7626.4|7628.6|7625.6|7629.6|7626.6|7628.1|7625.1|38
1685419800000|2023-05-30 04:10:00|7628.9|7625.9|7628.6|7625.6|7629.4|7626.4|7628.4|7625.4|5
1685420100000|2023-05-30 04:15:00|7628.4|7625.4|7628.1|7625.1|7628.6|7625.6|7627.6|7624.6|16
1685420400000|2023-05-30 04:20:00|7628.4|7625.4|7627.6|7624.6|7628.6|7625.6|7627.1|7624.1|6
1685420700000|2023-05-30 04:25:00|7627.1|7624.1|7628.6|7625.6|7628.9|7625.9|7627.1|7624.1|12
1685421000000|2023-05-30 04:30:00|7628.9|7625.9|7629.1|7626.1|7629.1|7626.1|7628.1|7625.1|13
1685421300000|2023-05-30 04:35:00|7629.4|7626.4|7629.6|7626.6|7629.9|7626.9|7628.6|7625.6|38
1685421600000|2023-05-30 04:40:00|7629.4|7626.4|7628.1|7625.1|7629.4|7626.4|7628.1|7625.1|8
1685421900000|2023-05-30 04:45:00|7627.9|7624.9|7629.9|7626.9|7629.9|7626.9|7627.9|7624.9|12
1685422200000|2023-05-30 04:50:00|7629.6|7626.6|7629.6|7626.6|7629.9|7626.9|7629.1|7626.1|22
1685422500000|2023-05-30 04:55:00|7628.9|7625.9|7629.1|7626.1|7629.4|7626.4|7628.4|7625.4|48
1685422800000|2023-05-30 05:00:00|7629.4|7626.4|7629.6|7626.6|7630.4|7627.4|7628.1|7625.1|41
1685423100000|2023-05-30 05:05:00|7629.4|7626.4|7629.6|7626.6|7630.9|7627.9|7628.9|7625.9|49
1685423400000|2023-05-30 05:10:00|7629.4|7626.4|7628.1|7625.1|7629.4|7626.4|7626.9|7623.9|118
1685423700000|2023-05-30 05:15:00|7627.9|7624.9|7626.6|7623.6|7628.4|7625.4|7626.6|7623.6|43
1685424000000|2023-05-30 05:20:00|7626.9|7623.9|7626.6|7623.6|7628.4|7625.4|7625.6|7622.6|70
1685424300000|2023-05-30 05:25:00|7626.1|7623.1|7625.6|7622.6|7626.6|7623.6|7624.9|7621.9|38
1685424600000|2023-05-30 05:30:00|7625.9|7622.9|7624.1|7621.1|7626.1|7623.1|7623.9|7620.9|65
1685424900000|2023-05-30 05:35:00|7623.9|7620.9|7626.4|7623.4|7626.9|7623.9|7623.9|7620.9|65
1685425200000|2023-05-30 05:40:00|7626.9|7623.9|7625.1|7622.1|7626.9|7623.9|7624.6|7621.6|32
1685425500000|2023-05-30 05:45:00|7624.9|7621.9|7623.1|7620.1|7625.6|7622.6|7623.1|7620.1|38
1685425800000|2023-05-30 05:50:00|7623.4|7620.4|7624.6|7621.6|7624.6|7621.6|7623.4|7620.4|37
1685426100000|2023-05-30 05:55:00|7624.4|7621.4|7623.1|7620.1|7625.6|7622.6|7622.9|7619.9|92
1685426400000|2023-05-30 06:00:00|7622.9|7619.9|7632.6|7630.6|7632.9|7630.9|7621.9|7619.6|666
1685426700000|2023-05-30 06:05:00|7632.4|7630.4|7630.1|7628.1|7632.6|7630.6|7628.1|7626.1|198
1685427000000|2023-05-30 06:10:00|7629.6|7627.6|7631.6|7629.6|7632.1|7630.1|7628.6|7626.6|116
1685427300000|2023-05-30 06:15:00|7631.4|7629.4|7631.1|7629.1|7632.4|7630.4|7629.6|7627.6|163
1685427600000|2023-05-30 06:20:00|7631.4|7629.4|7630.4|7628.4|7632.9|7630.9|7629.9|7627.9|85
1685427900000|2023-05-30 06:25:00|7630.1|7628.1|7631.4|7629.4|7631.9|7629.9|7630.1|7628.1|68
1685428200000|2023-05-30 06:30:00|7631.9|7629.9|7634.6|7632.6|7634.6|7632.6|7631.6|7629.6|104
1685428500000|2023-05-30 06:35:00|7634.4|7632.4|7630.4|7628.4|7634.6|7632.6|7629.9|7627.9|151
1685428800000|2023-05-30 06:40:00|7630.1|7628.1|7629.6|7627.6|7630.9|7628.9|7628.9|7626.9|73
1685429100000|2023-05-30 06:45:00|7629.4|7627.4|7628.6|7626.6|7629.6|7627.6|7627.9|7625.9|91
1685429400000|2023-05-30 06:50:00|7628.4|7626.4|7630.4|7628.4|7632.9|7630.9|7627.9|7625.9|145
1685429700000|2023-05-30 06:55:00|7630.1|7628.1|7625.9|7623.9|7630.4|7628.4|7625.9|7623.9|413
1685430000000|2023-05-30 07:00:00|7625.4|7624.4|7600.9|7599.9|7630.4|7629.4|7597.9|7596.9|2681
1685430300000|2023-05-30 07:05:00|7601.1|7600.1|7613.4|7612.4|7618.4|7617.4|7598.1|7597.1|1642
1685430600000|2023-05-30 07:10:00|7613.6|7612.6|7601.4|7600.4|7614.1|7613.1|7600.6|7599.6|1263
1685430900000|2023-05-30 07:15:00|7601.9|7600.9|7604.6|7603.6|7610.6|7609.6|7601.1|7600.1|1001
1685431200000|2023-05-30 07:20:00|7604.4|7603.4|7601.1|7600.1|7605.9|7604.9|7598.9|7597.9|1104
1685431500000|2023-05-30 07:25:00|7601.4|7600.4|7612.6|7611.6|7612.9|7611.9|7598.4|7597.4|749
1685431800000|2023-05-30 07:30:00|7612.4|7611.4|7620.9|7619.9|7621.4|7620.4|7606.6|7605.6|1481
1685432100000|2023-05-30 07:35:00|7621.1|7620.1|7621.4|7620.4|7624.9|7623.9|7616.9|7615.9|845
1685432400000|2023-05-30 07:40:00|7620.9|7619.9|7623.2|7622.2|7624.9|7623.9|7619.9|7618.9|598
1685432700000|2023-05-30 07:45:00|7623|7622|7628.7|7627.7|7630.2|7629.2|7621.7|7620.7|729
1685433000000|2023-05-30 07:50:00|7628.4|7627.4|7617.4|7616.4|7629.2|7628.2|7616.7|7615.7|536
1685433300000|2023-05-30 07:55:00|7617.2|7616.2|7623.9|7622.9|7624.2|7623.2|7615.7|7614.7|404
1685433600000|2023-05-30 08:00:00|7624.7|7623.7|7619.9|7618.9|7627.2|7626.2|7617.7|7616.7|533
1685433900000|2023-05-30 08:05:00|7620.2|7619.2|7623.2|7622.2|7623.4|7622.4|7616.7|7615.7|591
1685434200000|2023-05-30 08:10:00|7623.7|7622.7|7616.2|7615.2|7623.7|7622.7|7613.9|7612.9|467
1685434500000|2023-05-30 08:15:00|7616.7|7615.7|7618.2|7617.2|7619.7|7618.7|7615.2|7614.2|691
1685434800000|2023-05-30 08:20:00|7618.7|7617.7|7618.9|7617.9|7620.7|7619.7|7616.2|7615.2|374
1685435100000|2023-05-30 08:25:00|7619.2|7618.2|7614.7|7613.7|7622.2|7621.2|7614.7|7613.7|393
1685435400000|2023-05-30 08:30:00|7613.7|7612.7|7615.7|7614.7|7617.4|7616.4|7610.2|7609.2|603
1685435700000|2023-05-30 08:35:00|7615.9|7614.9|7615.9|7614.9|7618.2|7617.2|7612.9|7611.9|412
1685436000000|2023-05-30 08:40:00|7616.2|7615.2|7611.7|7610.7|7617.7|7616.7|7611.7|7610.7|316
1685436300000|2023-05-30 08:45:00|7611.9|7610.9|7611.2|7610.2|7612.2|7611.2|7606.2|7605.2|555
1685436600000|2023-05-30 08:50:00|7611.4|7610.4|7614.9|7613.9|7615.7|7614.7|7610.7|7609.7|249
1685436900000|2023-05-30 08:55:00|7615.2|7614.2|7614.2|7613.2|7615.2|7614.2|7611.9|7610.9|479
1685437200000|2023-05-30 09:00:00|7613.7|7612.7|7616.7|7615.7|7619.7|7618.7|7611.4|7610.4|523
1685437500000|2023-05-30 09:05:00|7616.9|7615.9|7621.9|7620.9|7623.7|7622.7|7614.2|7613.2|873
1685437800000|2023-05-30 09:10:00|7622.2|7621.2|7617.7|7616.7|7622.2|7621.2|7617.2|7616.2|477
1685438100000|2023-05-30 09:15:00|7618.2|7617.2|7612.2|7611.2|7618.2|7617.2|7610.9|7609.9|485
1685438400000|2023-05-30 09:20:00|7612.4|7611.4|7611.7|7610.7|7614.7|7613.7|7609.7|7608.7|407
1685438700000|2023-05-30 09:25:00|7612.2|7611.2|7604.9|7603.9|7613.2|7612.2|7604.7|7603.7|538
1685439000000|2023-05-30 09:30:00|7605.2|7604.2|7605.7|7604.7|7608.9|7607.9|7604.2|7603.2|710
1685439300000|2023-05-30 09:35:00|7606.2|7605.2|7607.2|7606.2|7607.7|7606.7|7604.7|7603.7|429
1685439600000|2023-05-30 09:40:00|7606.9|7605.9|7602.7|7601.7|7609.7|7608.7|7602.4|7601.4|367
1685439900000|2023-05-30 09:45:00|7602.4|7601.4|7602.7|7601.7|7605.4|7604.4|7601.2|7600.2|252
1685440200000|2023-05-30 09:50:00|7603.2|7602.2|7601.9|7600.9|7604.4|7603.4|7600.9|7599.9|423
1685440500000|2023-05-30 09:55:00|7602.2|7601.2|7600.2|7599.2|7603.4|7602.4|7599.7|7598.7|281
1685440800000|2023-05-30 10:00:00|7599.7|7598.7|7601.7|7600.7|7601.7|7600.7|7598.9|7597.9|478
1685441100000|2023-05-30 10:05:00|7601.2|7600.2|7600.9|7599.9|7604.7|7603.7|7599.9|7598.9|316
1685441400000|2023-05-30 10:10:00|7601.2|7600.2|7598.9|7597.9|7601.2|7600.2|7597.7|7596.7|415
1685441700000|2023-05-30 10:15:00|7599.2|7598.2|7599.7|7598.7|7601.2|7600.2|7598.2|7597.2|342
1685442000000|2023-05-30 10:20:00|7599.9|7598.9|7600.7|7599.7|7600.7|7599.7|7598.7|7597.7|377
1685442300000|2023-05-30 10:25:00|7600.4|7599.4|7595.7|7594.7|7600.7|7599.7|7594.4|7593.4|311
1685442600000|2023-05-30 10:30:00|7595.9|7594.9|7595.2|7594.2|7596.7|7595.7|7594.4|7593.4|281
1685442900000|2023-05-30 10:35:00|7595.7|7594.7|7593.7|7592.7|7597.2|7596.2|7593.7|7592.7|323
1685443200000|2023-05-30 10:40:00|7594.2|7593.2|7593.9|7592.9|7595.7|7594.7|7593.4|7592.4|285
1685443500000|2023-05-30 10:45:00|7594.2|7593.2|7589.7|7588.7|7594.7|7593.7|7589.7|7588.7|400
1685443800000|2023-05-30 10:50:00|7590.2|7589.2|7589.2|7588.2|7593.4|7592.4|7587.9|7586.9|507
1685444100000|2023-05-30 10:55:00|7588.7|7587.7|7587.4|7586.4|7590.2|7589.2|7585.7|7584.7|397
1685444400000|2023-05-30 11:00:00|7587.7|7586.7|7585.7|7584.7|7588.7|7587.7|7585.2|7584.2|492
1685444700000|2023-05-30 11:05:00|7585.4|7584.4|7575.7|7574.7|7585.4|7584.4|7574.7|7573.7|1376
1685445000000|2023-05-30 11:10:00|7576.2|7575.2|7572.7|7571.7|7578.2|7577.2|7571.9|7570.9|646
1685445300000|2023-05-30 11:15:00|7573.2|7572.2|7577.2|7576.2|7577.2|7576.2|7571.2|7570.2|321
1685445600000|2023-05-30 11:20:00|7576.7|7575.7|7579.7|7578.7|7581.2|7580.2|7576.2|7575.2|528
1685445900000|2023-05-30 11:25:00|7580.2|7579.2|7583.7|7582.7|7583.7|7582.7|7578.7|7577.7|446
1685446200000|2023-05-30 11:30:00|7584.7|7583.7|7585.2|7584.2|7586.4|7585.4|7583.7|7582.7|485
1685446500000|2023-05-30 11:35:00|7585.4|7584.4|7587.2|7586.2|7590.9|7589.9|7584.9|7583.9|277
1685446800000|2023-05-30 11:40:00|7587|7586|7588|7587|7588|7587|7585|7584|323
1685447100000|2023-05-30 11:45:00|7588.5|7587.5|7588.5|7587.5|7590.5|7589.5|7587|7586|306
1685447400000|2023-05-30 11:50:00|7588.7|7587.7|7588.7|7587.7|7590.7|7589.7|7587|7586|656
1685447700000|2023-05-30 11:55:00|7589|7588|7589.7|7588.7|7591.5|7590.5|7587.5|7586.5|499
1685448000000|2023-05-30 12:00:00|7590|7589|7588.2|7587.2|7590.7|7589.7|7587|7586|486
1685448300000|2023-05-30 12:05:00|7588.5|7587.5|7590.5|7589.5|7593.5|7592.5|7588|7587|491
1685448600000|2023-05-30 12:10:00|7591|7590|7589.5|7588.5|7592.7|7591.7|7589.5|7588.5|367
1685448900000|2023-05-30 12:15:00|7590|7589|7585.5|7584.5|7592|7591|7585|7584|396
1685449200000|2023-05-30 12:20:00|7586.5|7585.5|7587.7|7586.7|7590|7589|7584.5|7583.5|342
1685449500000|2023-05-30 12:25:00|7588|7587|7585.7|7584.7|7588.5|7587.5|7585.5|7584.5|285
1685449800000|2023-05-30 12:30:00|7586|7585|7580.5|7579.5|7586|7585|7580.5|7579.5|371
1685450100000|2023-05-30 12:35:00|7580.7|7579.7|7584|7583|7584.5|7583.5|7580|7579|249
1685450400000|2023-05-30 12:40:00|7584.5|7583.5|7584|7583|7585.5|7584.5|7583.2|7582.2|228
1685450700000|2023-05-30 12:45:00|7583.5|7582.5|7583|7582|7584.5|7583.5|7582|7581|205
1685451000000|2023-05-30 12:50:00|7583.2|7582.2|7581.5|7580.5|7584.5|7583.5|7581|7580|267
1685451300000|2023-05-30 12:55:00|7581.7|7580.7|7581.5|7580.5|7584.5|7583.5|7581|7580|405
1685451600000|2023-05-30 13:00:00|7581.7|7580.7|7580.5|7579.5|7584.7|7583.7|7580.5|7579.5|441
1685451900000|2023-05-30 13:05:00|7580|7579|7580.5|7579.5|7581|7580|7578.5|7577.5|299
1685452200000|2023-05-30 13:10:00|7580|7579|7581|7580|7582.5|7581.5|7579.5|7578.5|348
1685452500000|2023-05-30 13:15:00|7581.2|7580.2|7580.5|7579.5|7583|7582|7580.5|7579.5|392
1685452800000|2023-05-30 13:20:00|7581|7580|7577|7576|7581.5|7580.5|7577|7576|311
1685453100000|2023-05-30 13:25:00|7577.2|7576.2|7575|7574|7579.7|7578.7|7575|7574|409
1685453400000|2023-05-30 13:30:00|7575.2|7574.2|7568.5|7567.5|7577.5|7576.5|7568.5|7567.5|1441
1685453700000|2023-05-30 13:35:00|7568.7|7567.7|7562.5|7561.5|7571.5|7570.5|7561.5|7560.5|839
1685454000000|2023-05-30 13:40:00|7562.7|7561.7|7563.2|7562.2|7567|7566|7560.2|7559.2|909
1685454300000|2023-05-30 13:45:00|7563.5|7562.5|7562.5|7561.5|7569|7568|7561|7560|482
1685454600000|2023-05-30 13:50:00|7562.7|7561.7|7560.7|7559.7|7565|7564|7559|7558|1146
1685454900000|2023-05-30 13:55:00|7561|7560|7561.5|7560.5|7564|7563|7554|7553|1199
1685455200000|2023-05-30 14:00:00|7561.7|7560.7|7556|7555|7561.7|7560.7|7554.5|7553.5|1669
1685455500000|2023-05-30 14:05:00|7555.5|7554.5|7556.2|7555.2|7557.7|7556.7|7551.7|7550.7|1040
1685455800000|2023-05-30 14:10:00|7556|7555|7560.2|7559.2|7562.7|7561.7|7553.5|7552.5|895
1685456100000|2023-05-30 14:15:00|7560|7559|7571|7570|7571|7570|7560|7559|723
1685456400000|2023-05-30 14:20:00|7571.2|7570.2|7560|7559|7573|7572|7559.5|7558.5|908
1685456700000|2023-05-30 14:25:00|7559.7|7558.7|7555.7|7554.7|7560|7559|7550|7549|808
1685457000000|2023-05-30 14:30:00|7555.5|7554.5|7553.5|7552.5|7559.5|7558.5|7553|7552|1290
1685457300000|2023-05-30 14:35:00|7554|7553|7547.7|7546.7|7554.7|7553.7|7547.5|7546.5|742
1685457600000|2023-05-30 14:40:00|7548|7547|7544.7|7543.7|7551|7550|7544|7543|833
1685457900000|2023-05-30 14:45:00|7544.5|7543.5|7546|7545|7547|7546|7541.5|7540.5|691
1685458200000|2023-05-30 14:50:00|7545.5|7544.5|7542|7541|7546.5|7545.5|7541|7540|1057
1685458500000|2023-05-30 14:55:00|7542.5|7541.5|7539|7538|7543.2|7542.2|7539|7538|791
1685458800000|2023-05-30 15:00:00|7538.5|7537.5|7535|7534|7543|7542|7534.2|7533.2|1034
1685459100000|2023-05-30 15:05:00|7534.7|7533.7|7532.5|7531.5|7539|7538|7532|7531|1196
1685459400000|2023-05-30 15:10:00|7532|7531|7525|7524|7532|7531|7524.5|7523.5|1399
1685459700000|2023-05-30 15:15:00|7525.2|7524.2|7517.2|7516.2|7525.5|7524.5|7516.5|7515.5|2292
1685460000000|2023-05-30 15:20:00|7517.5|7516.5|7519.5|7518.5|7521.5|7520.5|7515.7|7514.7|2108
1685460300000|2023-05-30 15:25:00|7519.7|7518.7|7524|7522|7524|7523|7519.5|7518.5|4811
1685460600000|2023-05-30 15:30:00|7524.5|7522.5|7524|7522|7527.5|7525.5|7522.5|7520.5|5413
1685460900000|2023-05-30 15:35:00|7524.2|7522.2|7526.5|7524.5|7529|7527|7521.5|7519.5|2959
1685461200000|2023-05-30 15:40:00|7526.7|7524.7|7523.5|7521.5|7528|7526|7523.5|7521.5|825
1685461500000|2023-05-30 15:45:00|7523.2|7521.2|7524|7522|7527.5|7525.5|7523|7521|551
1685461800000|2023-05-30 15:50:00|7523.7|7521.7|7526|7524|7526|7524|7522.2|7520.2|617
1685462100000|2023-05-30 15:55:00|7526.5|7524.5|7527.5|7525.5|7529|7527|7525.2|7523.2|230
1685462400000|2023-05-30 16:00:00|7527.2|7525.2|7527|7525|7529|7527|7526|7524|162
1685462700000|2023-05-30 16:05:00|7526.7|7524.7|7526.5|7524.5|7527|7525|7524.5|7522.5|221
1685463000000|2023-05-30 16:10:00|7526.7|7524.7|7529|7527|7529.7|7527.7|7526.5|7524.5|139
1685463300000|2023-05-30 16:15:00|7529.5|7527.5|7529.7|7527.7|7532.2|7530.2|7527.5|7525.5|133
1685463600000|2023-05-30 16:20:00|7529.5|7527.5|7528.2|7526.2|7530.2|7528.2|7527|7525|121
1685463900000|2023-05-30 16:25:00|7528.5|7526.5|7528|7526|7531.7|7529.7|7527|7525|188
1685464200000|2023-05-30 16:30:00|7527.7|7525.7|7527.7|7525.7|7530|7528|7526.5|7524.5|173
1685464500000|2023-05-30 16:35:00|7527.5|7525.5|7525.5|7523.5|7531.5|7529.5|7525.5|7523.5|213
1685464800000|2023-05-30 16:40:00|7525.2|7523.2|7525|7523|7525.7|7523.7|7522.7|7520.7|220
1685465100000|2023-05-30 16:45:00|7524.7|7522.7|7527.2|7525.2|7527.5|7525.5|7524.7|7522.7|147
1685465400000|2023-05-30 16:50:00|7527|7525|7531.2|7529.2|7531.5|7529.5|7526|7524|190
1685465700000|2023-05-30 16:55:00|7531|7529|7533.2|7531.2|7533.2|7531.2|7530|7528|147
1685466000000|2023-05-30 17:00:00|7533.5|7531.5|7531.2|7529.2|7533.7|7531.7|7530.5|7528.5|113
1685466300000|2023-05-30 17:05:00|7531.5|7529.5|7528.5|7526.5|7531.7|7529.7|7528|7526|119
1685466600000|2023-05-30 17:10:00|7528|7526|7528|7526|7529.5|7527.5|7527|7525|60
1685466900000|2023-05-30 17:15:00|7527.7|7525.7|7530|7528|7530.7|7528.7|7527|7525|75
1685467200000|2023-05-30 17:20:00|7530.2|7528.2|7530.2|7528.2|7531|7529|7529|7527|94
1685467500000|2023-05-30 17:25:00|7530.5|7528.5|7523.2|7521.2|7531|7529|7522|7520|137
1685467800000|2023-05-30 17:30:00|7523|7521|7526.2|7524.2|7527.2|7525.2|7520.7|7518.7|157
1685468100000|2023-05-30 17:35:00|7526|7524|7524.7|7522.7|7527|7525|7524|7522|71
1685468400000|2023-05-30 17:40:00|7525|7523|7526.2|7524.2|7528|7526|7525|7523|77
1685468700000|2023-05-30 17:45:00|7526|7524|7528.5|7526.5|7528.7|7526.7|7525.5|7523.5|63
1685469000000|2023-05-30 17:50:00|7528.7|7526.7|7525.7|7523.7|7529.7|7527.7|7524.2|7522.2|86
1685469300000|2023-05-30 17:55:00|7525.5|7523.5|7526.5|7524.5|7526.5|7524.5|7524.2|7522.2|79
1685469600000|2023-05-30 18:00:00|7526.2|7524.2|7526|7524|7527.7|7525.7|7525|7523|142
1685469900000|2023-05-30 18:05:00|7525.5|7523.5|7525.5|7523.5|7527.5|7525.5|7524.5|7522.5|67
1685470200000|2023-05-30 18:10:00|7525.2|7523.2|7528.5|7526.5|7528.7|7526.7|7525.2|7523.2|48
1685470500000|2023-05-30 18:15:00|7528.7|7526.7|7532.5|7530.5|7532.5|7530.5|7527.5|7525.5|88
1685470800000|2023-05-30 18:20:00|7532.2|7530.2|7534.2|7532.2|7535|7533|7531.2|7529.2|73
1685471100000|2023-05-30 18:25:00|7534.5|7532.5|7535|7533|7536|7534|7534.5|7532.5|69
1685471400000|2023-05-30 18:30:00|7535.2|7533.2|7536.5|7534.5|7537.7|7535.7|7534.5|7532.5|93
1685471700000|2023-05-30 18:35:00|7536.2|7534.2|7536.5|7534.5|7538.5|7536.5|7535.5|7533.5|122
1685472000000|2023-05-30 18:40:00|7537|7535|7538|7536|7538.2|7536.2|7536|7534|98
1685472300000|2023-05-30 18:45:00|7538.5|7536.5|7535.5|7533.5|7539|7537|7535.5|7533.5|211
1685472600000|2023-05-30 18:50:00|7535.7|7533.7|7538.2|7536.2|7538.2|7536.2|7534|7532|176
1685472900000|2023-05-30 18:55:00|7538.5|7536.5|7536.5|7534.5|7539|7537|7535.2|7533.2|145
1685473200000|2023-05-30 19:00:00|7536.2|7534.2|7533|7531|7536.5|7534.5|7533|7531|142
1685473500000|2023-05-30 19:05:00|7533.2|7531.2|7533.7|7531.7|7534.2|7532.2|7531.5|7529.5|130
1685473800000|2023-05-30 19:10:00|7534|7532|7532.7|7530.7|7535.2|7533.2|7531.2|7529.2|84
1685474100000|2023-05-30 19:15:00|7532.5|7530.5|7536|7534|7536.5|7534.5|7531.7|7529.7|93
1685474400000|2023-05-30 19:20:00|7536.2|7534.2|7537.2|7535.2|7537.7|7535.7|7536|7534|104
1685474700000|2023-05-30 19:25:00|7537.5|7535.5|7538.5|7536.5|7539.7|7537.7|7537.5|7535.5|140
1685475000000|2023-05-30 19:30:00|7538.2|7536.2|7539.5|7537.5|7540.2|7538.2|7538.2|7536.2|84
1685475300000|2023-05-30 19:35:00|7539.2|7537.2|7537.5|7535.5|7539.5|7537.5|7537.2|7535.2|63
1685475600000|2023-05-30 19:40:00|7537.2|7535.2|7536.5|7534.5|7538|7536|7536|7534|100
1685475900000|2023-05-30 19:45:00|7536.7|7534.7|7539.2|7537.2|7540.2|7538.2|7536.5|7534.5|236
1685476200000|2023-05-30 19:50:00|7539|7537|7535|7533|7539.5|7537.5|7534.5|7532.5|334
1685476500000|2023-05-30 19:55:00|7534.5|7532.5|7537.1|7533.1|7539|7537|7532.5|7530.5|773
1685476800000|2023-05-30 20:00:00|7534.8|7530.8|7538.9|7534.9|7539.2|7535.2|7534.3|7530.3|0
1685477100000|2023-05-30 20:05:00|7539|7535|7536.7|7532.7|7539.6|7535.6|7536.4|7532.4|0
1685477400000|2023-05-30 20:10:00|7536.8|7532.8|7538|7534|7538|7534|7535.9|7531.9|0
1685477700000|2023-05-30 20:15:00|7537.9|7533.9|7535.9|7531.9|7538|7534|7535.9|7531.9|0
1685478000000|2023-05-30 20:20:00|7536|7532|7537.1|7533.1|7537.1|7533.1|7535.5|7531.5|0
1685478300000|2023-05-30 20:25:00|7537.2|7533.2|7536.3|7532.3|7537.4|7533.4|7536.3|7532.3|0
1685478600000|2023-05-30 20:30:00|7536.4|7532.4|7537.3|7533.3|7537.7|7533.7|7536.4|7532.4|0
1685478900000|2023-05-30 20:35:00|7537.2|7533.2|7538|7534|7538|7534|7537.2|7533.2|0
1685479200000|2023-05-30 20:40:00|7538.1|7534.1|7539.2|7535.2|7539.3|7535.3|7538|7534|0
1685479500000|2023-05-30 20:45:00|7539.1|7535.1|7537.8|7533.8|7539.2|7535.2|7537.5|7533.5|0
1685479800000|2023-05-30 20:50:00|7537.9|7533.9|7537.6|7533.6|7538.5|7534.5|7537.6|7533.6|0
1685480100000|2023-05-30 20:55:00|7537.5|7533.5|7534.3|7530.3|7537.5|7533.5|7533.6|7529.6|0
1685480400000|2023-05-30 21:00:00|7534.4|7530.4|7535.4|7531.4|7535.4|7531.4|7534.4|7530.4|0
1685480700000|2023-05-30 21:05:00|7535.3|7531.3|7535.3|7531.3|7535.3|7531.3|7534.7|7530.7|0
1685481000000|2023-05-30 21:10:00|7535.1|7531.1|7535.3|7531.3|7535.3|7531.3|7535.1|7531.1|0
1685481300000|2023-05-30 21:15:00|7535.5|7531.5|7535.5|7531.5|7535.5|7531.5|7535.5|7531.5|0
1685481600000|2023-05-30 21:20:00|7535.3|7531.3|7535.5|7531.5|7535.5|7531.5|7534.2|7530.2|0
1685481900000|2023-05-30 21:25:00|7535.4|7531.4|7534.7|7530.7|7535.8|7531.8|7534.5|7530.5|0
1685482200000|2023-05-30 21:30:00|7534.8|7530.8|7536|7532|7536.3|7532.3|7534.8|7530.8|0
1685482500000|2023-05-30 21:35:00|7535.8|7531.8|7535.1|7531.1|7535.8|7531.8|7533.9|7529.9|0
1685482800000|2023-05-30 21:40:00|7535|7531|7534.6|7530.6|7535|7531|7534.5|7530.5|0
1685483100000|2023-05-30 21:45:00|7534.8|7530.8|7534.3|7530.3|7534.8|7530.8|7534|7530|0
1685483400000|2023-05-30 21:50:00|7534.4|7530.4|7533.6|7529.6|7534.8|7530.8|7533.5|7529.5|0
1685483700000|2023-05-30 21:55:00|7533.3|7529.3|7531.9|7527.9|7533.8|7529.8|7531|7527|0
1685484000000|2023-05-30 22:00:00|7531.6|7527.6|7530.9|7526.9|7532.2|7528.2|7528.3|7524.3|0
1685484300000|2023-05-30 22:05:00|7530.8|7526.8|7529.7|7525.7|7530.9|7526.9|7529.7|7525.7|0
1685484600000|2023-05-30 22:10:00|7529.8|7525.8|7530.5|7526.5|7530.9|7526.9|7529.7|7525.7|0
1685484900000|2023-05-30 22:15:00|7530.6|7526.6|7531.4|7527.4|7532.9|7528.9|7530.6|7526.6|0
1685485200000|2023-05-30 22:20:00|7531.3|7527.3|7529.8|7525.8|7531.4|7527.4|7529.8|7525.8|0
1685485500000|2023-05-30 22:25:00|7529.9|7525.9|7531.7|7527.7|7532.5|7528.5|7529.9|7525.9|0
1685485800000|2023-05-30 22:30:00|7531.8|7527.8|7533|7529|7533|7529|7531.8|7527.8|0
1685486100000|2023-05-30 22:35:00|7532.9|7528.9|7532.8|7528.8|7533.3|7529.3|7532.8|7528.8|0
1685486400000|2023-05-30 22:40:00|7532.9|7528.9|7533.3|7529.3|7533.3|7529.3|7532.8|7528.8|0
1685486700000|2023-05-30 22:45:00|7533.2|7529.2|7533.6|7529.6|7534|7530|7532.4|7528.4|0
1685487000000|2023-05-30 22:50:00|7533.7|7529.7|7533.6|7529.6|7534.8|7530.8|7533.2|7529.2|0
1685487300000|2023-05-30 22:55:00|7533.7|7529.7|7533.6|7529.6|7534.9|7530.9|7533.6|7529.6|0
1685487600000|2023-05-30 23:00:00|7533.7|7529.7|7537.7|7533.7|7537.7|7533.7|7533.7|7529.7|0
1685487900000|2023-05-30 23:05:00|7537.6|7533.6|7536.8|7532.8|7538.5|7534.5|7536.4|7532.4|0
1685488200000|2023-05-30 23:10:00|7536.9|7532.9|7537.1|7533.1|7537.9|7533.9|7536.3|7532.3|0
1685488500000|2023-05-30 23:15:00|7537|7533|7538.4|7534.4|7538.8|7534.8|7537|7533|0
1685488800000|2023-05-30 23:20:00|7538.3|7534.3|7537.6|7533.6|7538.4|7534.4|7537|7533|0
1685489100000|2023-05-30 23:25:00|7537.5|7533.5|7537.7|7533.7|7538|7534|7536.9|7532.9|0
1685489400000|2023-05-30 23:30:00|7537.8|7533.8|7539.9|7535.9|7539.9|7535.9|7536.8|7532.8|0
1685489700000|2023-05-30 23:35:00|7540|7536|7538.2|7534.2|7540|7536|7538.2|7534.2|0
1685490000000|2023-05-30 23:40:00|7538.3|7534.3|7540.6|7536.6|7540.9|7536.9|7538.3|7534.3|0
1685490300000|2023-05-30 23:45:00|7540.5|7536.5|7539.8|7535.8|7540.5|7536.5|7539.5|7535.5|0
1685490600000|2023-05-30 23:50:00|7539.7|7535.7|7534.6|7530.6|7539.8|7535.8|7534.3|7530.3|0
1685490900000|2023-05-30 23:55:00|7534.7|7530.7|7536.5|7532.5|7536.5|7532.5|7534.6|7530.6|0
1685491200000|2023-05-31 00:00:00|7536.6|7532.6|7537.2|7534.2|7541|7538|7536.6|7532.6|91
1685491500000|2023-05-31 00:05:00|7537.5|7534.5|7533.2|7530.2|7537.5|7534.5|7533.2|7530.2|42
1685491800000|2023-05-31 00:10:00|7533.5|7530.5|7532.2|7529.2|7534|7531|7532.2|7529.2|65
1685492100000|2023-05-31 00:15:00|7531.5|7528.5|7532.2|7529.2|7532.5|7529.5|7531|7528|86
1685492400000|2023-05-31 00:20:00|7532|7529|7530.7|7527.7|7532|7529|7530.7|7527.7|21
1685492700000|2023-05-31 00:25:00|7531|7528|7530.7|7527.7|7531.7|7528.7|7530|7527|27
1685493000000|2023-05-31 00:30:00|7530.5|7527.5|7530.2|7527.2|7530.5|7527.5|7528.7|7525.7|25
1685493300000|2023-05-31 00:35:00|7530|7527|7529.5|7526.5|7531.5|7528.5|7529.5|7526.5|31
1685493600000|2023-05-31 00:40:00|7529.7|7526.7|7530.7|7527.7|7531.7|7528.7|7529.7|7526.7|59
1685493900000|2023-05-31 00:45:00|7531|7528|7529.7|7526.7|7531|7528|7529.5|7526.5|33
1685494200000|2023-05-31 00:50:00|7530.2|7527.2|7529|7526|7530.7|7527.7|7529|7526|29
1685494500000|2023-05-31 00:55:00|7529.2|7526.2|7529.2|7526.2|7530|7527|7529|7526|21
1685494800000|2023-05-31 01:00:00|7529|7526|7526.7|7523.7|7529.2|7526.2|7526.5|7523.5|72
1685495100000|2023-05-31 01:05:00|7526.5|7523.5|7526.2|7523.2|7527.2|7524.2|7526|7523|26
1685495400000|2023-05-31 01:10:00|7526|7523|7526.7|7523.7|7526.7|7523.7|7525.2|7522.2|28
1685495700000|2023-05-31 01:15:00|7526.5|7523.5|7528.2|7525.2|7528.2|7525.2|7525.2|7522.2|41
1685496000000|2023-05-31 01:20:00|7528.5|7525.5|7528|7525|7528.7|7525.7|7527.7|7524.7|17
1685496300000|2023-05-31 01:25:00|7528.2|7525.2|7527|7524|7528.7|7525.7|7526.7|7523.7|15
1685496600000|2023-05-31 01:30:00|7526.2|7523.2|7523|7520|7526.5|7523.5|7520.5|7517.5|93
1685496900000|2023-05-31 01:35:00|7522.7|7519.7|7519.7|7516.7|7523|7520|7519.7|7516.7|60
1685497200000|2023-05-31 01:40:00|7520|7517|7520.7|7517.7|7523.2|7520.2|7519.5|7516.5|37
1685497500000|2023-05-31 01:45:00|7521|7518|7521|7518|7522.2|7519.2|7518.7|7515.7|29
1685497800000|2023-05-31 01:50:00|7521.2|7518.2|7523.2|7520.2|7524|7521|7521|7518|6
1685498100000|2023-05-31 01:55:00|7523|7520|7520.2|7517.2|7523|7520|7520.2|7517.2|20
1685498400000|2023-05-31 02:00:00|7520.5|7517.5|7517.5|7514.5|7520.7|7517.7|7516.7|7513.7|46
1685498700000|2023-05-31 02:05:00|7517.7|7514.7|7515.5|7512.5|7518|7515|7515.5|7512.5|20
1685499000000|2023-05-31 02:10:00|7515.2|7512.2|7515.2|7512.2|7516.2|7513.2|7514|7511|40
1685499300000|2023-05-31 02:15:00|7515.5|7512.5|7514.7|7511.7|7516.2|7513.2|7514|7511|35
1685499600000|2023-05-31 02:20:00|7515|7512|7511.7|7508.7|7515|7512|7511.2|7508.2|54
1685499900000|2023-05-31 02:25:00|7511.5|7508.5|7511.2|7508.2|7511.7|7508.7|7510|7507|30
1685500200000|2023-05-31 02:30:00|7511.5|7508.5|7512.2|7509.2|7512.2|7509.2|7510.2|7507.2|13
1685500500000|2023-05-31 02:35:00|7512|7509|7513.7|7510.7|7513.7|7510.7|7511|7508|26
1685500800000|2023-05-31 02:40:00|7512.7|7509.7|7513|7510|7513.7|7510.7|7512.5|7509.5|16
1685501100000|2023-05-31 02:45:00|7512.2|7509.2|7513.2|7510.2|7513.2|7510.2|7512.2|7509.2|9
1685501400000|2023-05-31 02:50:00|7513.5|7510.5|7515.7|7512.7|7515.7|7512.7|7513.5|7510.5|19
1685501700000|2023-05-31 02:55:00|7515.5|7512.5|7515.5|7512.5|7515.7|7512.7|7514.7|7511.7|9
1685502000000|2023-05-31 03:00:00|7515.7|7512.7|7513.2|7510.2|7515.7|7512.7|7513.2|7510.2|12
1685502300000|2023-05-31 03:05:00|7512.7|7509.7|7510.7|7507.7|7513.2|7510.2|7510.7|7507.7|7
1685502600000|2023-05-31 03:10:00|7510.2|7507.2|7509.7|7506.7|7510.7|7507.7|7509.2|7506.2|13
1685502900000|2023-05-31 03:15:00|7510|7507|7511|7508|7511.2|7508.2|7509.5|7506.5|7
1685503200000|2023-05-31 03:20:00|7510.5|7507.5|7511.2|7508.2|7512|7509|7510.2|7507.2|22
1685503500000|2023-05-31 03:25:00|7510.7|7507.7|7510.7|7507.7|7511.7|7508.7|7510.2|7507.2|12
1685503800000|2023-05-31 03:30:00|7511|7508|7508.7|7505.7|7511.2|7508.2|7508.2|7505.2|25
1685504100000|2023-05-31 03:35:00|7509.2|7506.2|7510.5|7507.5|7510.5|7507.5|7507.5|7504.5|15
1685504400000|2023-05-31 03:40:00|7511|7508|7510.2|7507.2|7511.2|7508.2|7510|7507|17
1685504700000|2023-05-31 03:45:00|7510.5|7507.5|7510|7507|7510.5|7507.5|7509.2|7506.2|14
1685505000000|2023-05-31 03:50:00|7510.2|7507.2|7508.2|7505.2|7510.7|7507.7|7507.2|7504.2|25
1685505300000|2023-05-31 03:55:00|7508.7|7505.7|7508.5|7505.5|7509.5|7506.5|7508.2|7505.2|18
1685505600000|2023-05-31 04:00:00|7508.2|7505.2|7506.7|7503.7|7508.7|7505.7|7506.7|7503.7|22
1685505900000|2023-05-31 04:05:00|7507|7504|7508|7505|7508.2|7505.2|7506.7|7503.7|23
1685506200000|2023-05-31 04:10:00|7507.7|7504.7|7508.7|7505.7|7508.7|7505.7|7507.2|7504.2|13
1685506500000|2023-05-31 04:15:00|7508.5|7505.5|7508|7505|7509|7506|7507.5|7504.5|30
1685506800000|2023-05-31 04:20:00|7507.7|7504.7|7507.2|7504.2|7507.7|7504.7|7505.7|7502.7|35
1685507100000|2023-05-31 04:25:00|7507|7504|7507|7504|7507.7|7504.7|7506.7|7503.7|11
1685507400000|2023-05-31 04:30:00|7507.2|7504.2|7506.7|7503.7|7508.5|7505.5|7506.7|7503.7|37
1685507700000|2023-05-31 04:35:00|7506.5|7503.5|7506.2|7503.2|7507.5|7504.5|7506.2|7503.2|45
1685508000000|2023-05-31 04:40:00|7506.5|7503.5|7506.7|7503.7|7507|7504|7505.7|7502.7|54
1685508300000|2023-05-31 04:45:00|7507|7504|7505.5|7502.5|7507|7504|7504.7|7501.7|43
1685508600000|2023-05-31 04:50:00|7505.2|7502.2|7505.5|7502.5|7505.5|7502.5|7504.7|7501.7|18
1685508900000|2023-05-31 04:55:00|7505.2|7502.2|7503.7|7500.7|7506|7503|7503.7|7500.7|93
1685509200000|2023-05-31 05:00:00|7503.5|7500.5|7500.7|7497.7|7504|7501|7500.5|7497.5|87
1685509500000|2023-05-31 05:05:00|7500.5|7497.5|7497.5|7494.5|7500.5|7497.5|7497.2|7494.2|90
1685509800000|2023-05-31 05:10:00|7496.7|7493.7|7498.5|7495.5|7498.5|7495.5|7495.5|7492.5|77
1685510100000|2023-05-31 05:15:00|7499|7496|7498.7|7495.7|7499.7|7496.7|7497|7494|51
1685510400000|2023-05-31 05:20:00|7498.5|7495.5|7499|7496|7499.2|7496.2|7497.7|7494.7|15
1685510700000|2023-05-31 05:25:00|7499.2|7496.2|7495|7492|7499.2|7496.2|7494.7|7491.7|57
1685511000000|2023-05-31 05:30:00|7495.2|7492.2|7493.2|7490.2|7496.7|7493.7|7492.7|7489.7|113
1685511300000|2023-05-31 05:35:00|7493|7490|7495.7|7492.7|7495.7|7492.7|7492.7|7489.7|97
1685511600000|2023-05-31 05:40:00|7496|7493|7494.7|7491.7|7496.5|7493.5|7493.2|7490.2|40
1685511900000|2023-05-31 05:45:00|7495|7492|7493.7|7490.7|7495.2|7492.2|7492|7489|54
1685512200000|2023-05-31 05:50:00|7494|7491|7497.2|7494.2|7497.5|7494.5|7493.5|7490.5|74
1685512500000|2023-05-31 05:55:00|7497.5|7494.5|7496.2|7493.2|7498|7495|7494.7|7491.7|100
1685512800000|2023-05-31 06:00:00|7496|7493|7488|7486|7497|7495|7488|7486|359
1685513100000|2023-05-31 06:05:00|7487.5|7485.5|7480|7478|7488|7486|7479.7|7477.7|338
1685513400000|2023-05-31 06:10:00|7479.7|7477.7|7474.5|7472.5|7480.2|7478.2|7472.2|7470.2|341
1685513700000|2023-05-31 06:15:00|7474.7|7472.7|7480.5|7478.5|7480.7|7478.7|7474.7|7472.7|126
1685514000000|2023-05-31 06:20:00|7480.2|7478.2|7479|7477|7483|7481|7476.5|7474.5|218
1685514300000|2023-05-31 06:25:00|7479.2|7477.2|7480.5|7478.5|7481.7|7479.7|7477.2|7475.2|101
1685514600000|2023-05-31 06:30:00|7481|7479|7482|7480|7485.2|7483.2|7480.5|7478.5|218
1685514900000|2023-05-31 06:35:00|7481.7|7479.7|7484.5|7482.5|7484.5|7482.5|7480.7|7478.7|211
1685515200000|2023-05-31 06:40:00|7485|7483|7486.7|7484.7|7487.5|7485.5|7485|7483|181
1685515500000|2023-05-31 06:45:00|7486.5|7484.5|7486|7484|7488.7|7486.7|7482.5|7480.5|244
1685515800000|2023-05-31 06:50:00|7485.7|7483.7|7481.5|7479.5|7486|7484|7481.2|7479.2|183
1685516100000|2023-05-31 06:55:00|7482|7480|7475.5|7473.5|7485.2|7483.2|7474.7|7472.7|579
1685516400000|2023-05-31 07:00:00|7475|7474|7464.5|7463.5|7485|7484|7462|7461|4209
1685516700000|2023-05-31 07:05:00|7464.7|7463.7|7473.7|7472.7|7480.7|7479.7|7463.2|7462.2|1890
1685517000000|2023-05-31 07:10:00|7472.7|7471.7|7467.7|7466.7|7473|7472|7461.7|7460.7|1539
1685517300000|2023-05-31 07:15:00|7468|7467|7472|7471|7478.5|7477.5|7467.5|7466.5|1228
1685517600000|2023-05-31 07:20:00|7472.2|7471.2|7471.2|7470.2|7474.7|7473.7|7461.5|7460.5|900
1685517900000|2023-05-31 07:25:00|7471.5|7470.5|7481|7480|7482.5|7481.5|7468.7|7467.7|834
1685518200000|2023-05-31 07:30:00|7480.5|7479.5|7485.5|7484.5|7486|7485|7476|7475|1404
1685518500000|2023-05-31 07:35:00|7485.2|7484.2|7484.5|7483.5|7487|7486|7480.2|7479.2|878
1685518800000|2023-05-31 07:40:00|7485|7484|7482.5|7481.5|7489.7|7488.7|7482.5|7481.5|731
1685519100000|2023-05-31 07:45:00|7482.2|7481.2|7486.7|7485.7|7487.5|7486.5|7480.7|7479.7|560
1685519400000|2023-05-31 07:50:00|7486.5|7485.5|7489|7488|7489|7488|7484.5|7483.5|430
1685519700000|2023-05-31 07:55:00|7489.5|7488.5|7494.5|7493.5|7495|7494|7488.5|7487.5|626
1685520000000|2023-05-31 08:00:00|7494|7493|7493|7492|7496|7495|7489.7|7488.7|939
1685520300000|2023-05-31 08:05:00|7493.5|7492.5|7502.2|7501.2|7503.5|7502.5|7493|7492|869
1685520600000|2023-05-31 08:10:00|7502.5|7501.5|7500.5|7499.5|7502.5|7501.5|7498.2|7497.2|580
1685520900000|2023-05-31 08:15:00|7500.7|7499.7|7512|7511|7512|7511|7500|7499|694
1685521200000|2023-05-31 08:20:00|7511.5|7510.5|7513.5|7512.5|7516.2|7515.2|7511.5|7510.5|644
1685521500000|2023-05-31 08:25:00|7514|7513|7506.2|7505.2|7514|7513|7506|7505|450
1685521800000|2023-05-31 08:30:00|7506|7505|7506.5|7505.5|7510.2|7509.2|7505.5|7504.5|479
1685522100000|2023-05-31 08:35:00|7506.2|7505.2|7502.2|7501.2|7508.5|7507.5|7502|7501|557
1685522400000|2023-05-31 08:40:00|7502|7501|7494|7493|7503.7|7502.7|7489.5|7488.5|857
1685522700000|2023-05-31 08:45:00|7493.7|7492.7|7496|7495|7496.5|7495.5|7493|7492|625
1685523000000|2023-05-31 08:50:00|7496.5|7495.5|7504|7503|7505.7|7504.7|7496|7495|1106
1685523300000|2023-05-31 08:55:00|7504.5|7503.5|7508.7|7507.7|7509.2|7508.2|7504.5|7503.5|443
1685523600000|2023-05-31 09:00:00|7507.2|7506.2|7514|7513|7514.7|7513.7|7507.2|7506.2|689
1685523900000|2023-05-31 09:05:00|7514.2|7513.2|7517.5|7516.5|7518.5|7517.5|7513.5|7512.5|982
1685524200000|2023-05-31 09:10:00|7517.2|7516.2|7506.5|7505.5|7517.5|7516.5|7506.5|7505.5|492
1685524500000|2023-05-31 09:15:00|7507|7506|7507.5|7506.5|7510.5|7509.5|7506|7505|505
1685524800000|2023-05-31 09:20:00|7507|7506|7510|7509|7510|7509|7504.2|7503.2|547
1685525100000|2023-05-31 09:25:00|7510.2|7509.2|7511|7510|7511.7|7510.7|7509.5|7508.5|405
1685525400000|2023-05-31 09:30:00|7510.7|7509.7|7509.5|7508.5|7512.5|7511.5|7507.5|7506.5|478
1685525700000|2023-05-31 09:35:00|7509.7|7508.7|7508.2|7507.2|7510|7509|7503.5|7502.5|713
1685526000000|2023-05-31 09:40:00|7508.5|7507.5|7512.5|7511.5|7515|7514|7507.5|7506.5|589
1685526300000|2023-05-31 09:45:00|7513|7512|7511|7510|7513|7512|7509.2|7508.2|479
1685526600000|2023-05-31 09:50:00|7510.7|7509.7|7509.5|7508.5|7512.5|7511.5|7508|7507|411
1685526900000|2023-05-31 09:55:00|7510|7509|7507|7506|7510|7509|7505.5|7504.5|612
1685527200000|2023-05-31 10:00:00|7507.2|7506.2|7508|7507|7511|7510|7506|7505|660
1685527500000|2023-05-31 10:05:00|7508.5|7507.5|7507.5|7506.5|7508.5|7507.5|7504.5|7503.5|610
1685527800000|2023-05-31 10:10:00|7507.2|7506.2|7505.5|7504.5|7509.2|7508.2|7503|7502|644
1685528100000|2023-05-31 10:15:00|7505.7|7504.7|7506.5|7505.5|7506.7|7505.7|7503.5|7502.5|420
1685528400000|2023-05-31 10:20:00|7506.2|7505.2|7504|7503|7506.5|7505.5|7502.2|7501.2|451
1685528700000|2023-05-31 10:25:00|7504.2|7503.2|7505.2|7504.2|7507|7506|7504.2|7503.2|480
1685529000000|2023-05-31 10:30:00|7505|7504|7509.5|7508.5|7510.2|7509.2|7503|7502|570
1685529300000|2023-05-31 10:35:00|7509.2|7508.2|7509|7508|7509.7|7508.7|7505|7504|447
1685529600000|2023-05-31 10:40:00|7509.5|7508.5|7511.5|7510.5|7512|7511|7509|7508|647
1685529900000|2023-05-31 10:45:00|7511.7|7510.7|7511.5|7510.5|7513.5|7512.5|7510.5|7509.5|493
1685530200000|2023-05-31 10:50:00|7511.7|7510.7|7512.5|7511.5|7514.5|7513.5|7511.5|7510.5|632
1685530500000|2023-05-31 10:55:00|7512.7|7511.7|7511|7510|7513.5|7512.5|7510.5|7509.5|786
1685530800000|2023-05-31 11:00:00|7511.5|7510.5|7514.5|7513.5|7515|7514|7510.5|7509.5|783
1685531100000|2023-05-31 11:05:00|7514.7|7513.7|7511.5|7510.5|7515|7514|7510.7|7509.7|468
1685531400000|2023-05-31 11:10:00|7511.2|7510.2|7512.5|7511.5|7513.5|7512.5|7510.5|7509.5|472
1685531700000|2023-05-31 11:15:00|7513|7512|7514.2|7513.2|7515.7|7514.7|7512.5|7511.5|526
1685532000000|2023-05-31 11:20:00|7514.5|7513.5|7516.5|7515.5|7516.5|7515.5|7514|7513|411
1685532300000|2023-05-31 11:25:00|7516|7515|7514.5|7513.5|7517|7516|7513|7512|351
1685532600000|2023-05-31 11:30:00|7514.7|7513.7|7519|7518|7519|7518|7514.5|7513.5|421
1685532900000|2023-05-31 11:35:00|7519.2|7518.2|7514|7513|7519.5|7518.5|7514|7513|366
1685533200000|2023-05-31 11:40:00|7514.1|7513.1|7517.6|7516.6|7518.1|7517.1|7513.1|7512.1|637
1685533500000|2023-05-31 11:45:00|7517.8|7516.8|7515.6|7514.6|7519.1|7518.1|7514.3|7513.3|595
1685533800000|2023-05-31 11:50:00|7515.3|7514.3|7511.1|7510.1|7516.1|7515.1|7510.6|7509.6|403
1685534100000|2023-05-31 11:55:00|7511.6|7510.6|7510.8|7509.8|7512.1|7511.1|7510.6|7509.6|384
1685534400000|2023-05-31 12:00:00|7511.1|7510.1|7506.6|7505.6|7512.1|7511.1|7506.6|7505.6|473
1685534700000|2023-05-31 12:05:00|7507.1|7506.1|7504.6|7503.6|7508.1|7507.1|7504.1|7503.1|477
1685535000000|2023-05-31 12:10:00|7504.8|7503.8|7506.8|7505.8|7507.6|7506.6|7504.1|7503.1|730
1685535300000|2023-05-31 12:15:00|7507.1|7506.1|7505.1|7504.1|7507.1|7506.1|7503.6|7502.6|401
1685535600000|2023-05-31 12:20:00|7504.6|7503.6|7501.6|7500.6|7504.6|7503.6|7500.6|7499.6|348
1685535900000|2023-05-31 12:25:00|7502.1|7501.1|7502.3|7501.3|7505.6|7504.6|7501.6|7500.6|332
1685536200000|2023-05-31 12:30:00|7502.6|7501.6|7506.1|7505.1|7506.1|7505.1|7501.6|7500.6|363
1685536500000|2023-05-31 12:35:00|7506.6|7505.6|7506.1|7505.1|7508.3|7507.3|7504.1|7503.1|578
1685536800000|2023-05-31 12:40:00|7506.3|7505.3|7507.6|7506.6|7511.8|7510.8|7506.1|7505.1|425
1685537100000|2023-05-31 12:45:00|7507.3|7506.3|7502.1|7501.1|7508.1|7507.1|7501.1|7500.1|319
1685537400000|2023-05-31 12:50:00|7501.6|7500.6|7502.6|7501.6|7502.8|7501.8|7498.6|7497.6|476
1685537700000|2023-05-31 12:55:00|7503.1|7502.1|7505.6|7504.6|7505.6|7504.6|7502.1|7501.1|487
1685538000000|2023-05-31 13:00:00|7505.3|7504.3|7501.1|7500.1|7506.1|7505.1|7501.1|7500.1|819
1685538300000|2023-05-31 13:05:00|7501.6|7500.6|7506.1|7505.1|7507.1|7506.1|7500.1|7499.1|670
1685538600000|2023-05-31 13:10:00|7506.3|7505.3|7504.6|7503.6|7506.3|7505.3|7502.3|7501.3|483
1685538900000|2023-05-31 13:15:00|7504.3|7503.3|7503.6|7502.6|7506.6|7505.6|7501.3|7500.3|576
1685539200000|2023-05-31 13:20:00|7503.8|7502.8|7508.1|7507.1|7510.6|7509.6|7503.1|7502.1|538
1685539500000|2023-05-31 13:25:00|7507.6|7506.6|7502.1|7501.1|7508.8|7507.8|7501.1|7500.1|1034
1685539800000|2023-05-31 13:30:00|7501.6|7500.6|7490.3|7489.3|7502.1|7501.1|7488.1|7487.1|2294
1685540100000|2023-05-31 13:35:00|7490.6|7489.6|7488.6|7487.6|7493.8|7492.8|7487.3|7486.3|718
1685540400000|2023-05-31 13:40:00|7488.3|7487.3|7487.8|7486.8|7492.1|7491.1|7487.1|7486.1|793
1685540700000|2023-05-31 13:45:00|7488.1|7487.1|7485.1|7484.1|7489.6|7488.6|7482.1|7481.1|1394
1685541000000|2023-05-31 13:50:00|7484.8|7483.8|7489.1|7488.1|7490.1|7489.1|7484.6|7483.6|1395
1685541300000|2023-05-31 13:55:00|7489.3|7488.3|7484.6|7483.6|7490.1|7489.1|7484.6|7483.6|791
1685541600000|2023-05-31 14:00:00|7484.3|7483.3|7487.3|7486.3|7488.1|7487.1|7480.6|7479.6|1694
1685541900000|2023-05-31 14:05:00|7487.6|7486.6|7486.1|7485.1|7489.6|7488.6|7483.6|7482.6|1217
1685542200000|2023-05-31 14:10:00|7486.6|7485.6|7477.6|7476.6|7486.6|7485.6|7476.6|7475.6|1182
1685542500000|2023-05-31 14:15:00|7477.8|7476.8|7474.6|7473.6|7479.1|7478.1|7472.6|7471.6|1147
1685542800000|2023-05-31 14:20:00|7475.1|7474.1|7468.6|7467.6|7476.1|7475.1|7467.6|7466.6|958
1685543100000|2023-05-31 14:25:00|7468.1|7467.1|7465.1|7464.1|7468.3|7467.3|7462.1|7461.1|1187
1685543400000|2023-05-31 14:30:00|7464.6|7463.6|7458.1|7457.1|7465.3|7464.3|7456.6|7455.6|1798
1685543700000|2023-05-31 14:35:00|7457.8|7456.8|7458.6|7457.6|7459.6|7458.6|7453.6|7452.6|1523
1685544000000|2023-05-31 14:40:00|7458.3|7457.3|7464.6|7463.6|7464.6|7463.6|7456.1|7455.1|1199
1685544300000|2023-05-31 14:45:00|7465.1|7464.1|7458.6|7457.6|7467.6|7466.6|7458.1|7457.1|995
1685544600000|2023-05-31 14:50:00|7458.1|7457.1|7457.6|7456.6|7461.8|7460.8|7456.1|7455.1|1195
1685544900000|2023-05-31 14:55:00|7458.1|7457.1|7453.6|7452.6|7459.1|7458.1|7452.6|7451.6|1224
1685545200000|2023-05-31 15:00:00|7453.8|7452.8|7456.6|7455.6|7460.1|7459.1|7451.6|7450.6|1672
1685545500000|2023-05-31 15:05:00|7456.1|7455.1|7454.6|7453.6|7458.1|7457.1|7453.1|7452.1|1069
1685545800000|2023-05-31 15:10:00|7454.8|7453.8|7450.6|7449.6|7455.6|7454.6|7450.1|7449.1|1519
1685546100000|2023-05-31 15:15:00|7450.1|7449.1|7455.1|7454.1|7455.1|7454.1|7448.6|7447.6|1612
1685546400000|2023-05-31 15:20:00|7454.8|7453.8|7452.1|7451.1|7457.1|7456.1|7451.8|7450.8|1913
1685546700000|2023-05-31 15:25:00|7452.3|7451.3|7447.6|7445.6|7457.1|7456.1|7447.3|7445.6|11042
1685547000000|2023-05-31 15:30:00|7440.7|7438.7|7436.9|7434.9|7445.4|7443.4|7434.7|7432.7|22277
1685547300000|2023-05-31 15:35:00|7437.2|7435.2|7438.4|7436.4|7440.2|7438.2|7433.7|7431.7|6480
1685547600000|2023-05-31 15:40:00|7438.7|7436.7|7441.2|7439.2|7443.2|7441.2|7435.7|7433.7|2031
1685547900000|2023-05-31 15:45:00|7440.7|7438.7|7441.2|7439.2|7442.9|7440.9|7438.4|7436.4|851
1685548200000|2023-05-31 15:50:00|7441.7|7439.7|7446.7|7444.7|7446.7|7444.7|7438.9|7436.9|773
1685548500000|2023-05-31 15:55:00|7446.4|7444.4|7441.4|7439.4|7447.2|7445.2|7440.2|7438.2|395
1685548800000|2023-05-31 16:00:00|7441.7|7439.7|7445.7|7443.7|7447.2|7445.2|7441.7|7439.7|330
1685549100000|2023-05-31 16:05:00|7445.2|7443.2|7442.4|7440.4|7445.2|7443.2|7437.7|7435.7|420
1685549400000|2023-05-31 16:10:00|7442.7|7440.7|7443.7|7441.7|7445.2|7443.2|7441.7|7439.7|396
1685549700000|2023-05-31 16:15:00|7443.9|7441.9|7441.2|7439.2|7444.7|7442.7|7440.7|7438.7|391
1685550000000|2023-05-31 16:20:00|7440.7|7438.7|7444.7|7442.7|7444.7|7442.7|7440.7|7438.7|197
1685550300000|2023-05-31 16:25:00|7444.4|7442.4|7443.2|7441.2|7445.7|7443.7|7441.7|7439.7|164
1685550600000|2023-05-31 16:30:00|7442.4|7440.4|7442.9|7440.9|7443.7|7441.7|7441.2|7439.2|234
1685550900000|2023-05-31 16:35:00|7443.2|7441.2|7440.2|7438.2|7443.2|7441.2|7439.2|7437.2|171
1685551200000|2023-05-31 16:40:00|7440.4|7438.4|7446.2|7444.2|7447.2|7445.2|7439.7|7437.7|335
1685551500000|2023-05-31 16:45:00|7446.4|7444.4|7448.7|7446.7|7450.7|7448.7|7444.7|7442.7|338
1685551800000|2023-05-31 16:50:00|7448.2|7446.2|7446.7|7444.7|7448.7|7446.7|7442.4|7440.4|395
1685552100000|2023-05-31 16:55:00|7446.4|7444.4|7449.2|7447.2|7450.2|7448.2|7446.2|7444.2|180
1685552400000|2023-05-31 17:00:00|7449.4|7447.4|7449.2|7447.2|7449.7|7447.7|7447.7|7445.7|146
1685552700000|2023-05-31 17:05:00|7449.4|7447.4|7451.7|7449.7|7451.9|7449.9|7449.2|7447.2|155
1685553000000|2023-05-31 17:10:00|7451.4|7449.4|7448.7|7446.7|7452.2|7450.2|7447.9|7445.9|127
1685553300000|2023-05-31 17:15:00|7449.2|7447.2|7446.2|7444.2|7450.4|7448.4|7446.2|7444.2|116
1685553600000|2023-05-31 17:20:00|7445.7|7443.7|7445.7|7443.7|7447.7|7445.7|7445.2|7443.2|156
1685553900000|2023-05-31 17:25:00|7445.9|7443.9|7445.2|7443.2|7446.2|7444.2|7442.7|7440.7|150
1685554200000|2023-05-31 17:30:00|7445.7|7443.7|7447.2|7445.2|7447.7|7445.7|7445.2|7443.2|143
1685554500000|2023-05-31 17:35:00|7447.7|7445.7|7448.2|7446.2|7448.7|7446.7|7444.7|7442.7|390
1685554800000|2023-05-31 17:40:00|7448.4|7446.4|7447.2|7445.2|7451.7|7449.7|7447.2|7445.2|330
1685555100000|2023-05-31 17:45:00|7447.4|7445.4|7448.2|7446.2|7449.7|7447.7|7446.7|7444.7|447
1685555400000|2023-05-31 17:50:00|7448.7|7446.7|7450.7|7448.7|7451.9|7449.9|7448.4|7446.4|107
1685555700000|2023-05-31 17:55:00|7450.4|7448.4|7454.7|7452.7|7454.9|7452.9|7450.4|7448.4|161
1685556000000|2023-05-31 18:00:00|7454.9|7452.9|7451.2|7449.2|7455.2|7453.2|7448.9|7446.9|114
1685556300000|2023-05-31 18:05:00|7451.4|7449.4|7451.7|7449.7|7452.7|7450.7|7451.2|7449.2|142
1685556600000|2023-05-31 18:10:00|7451.9|7449.9|7452.7|7450.7|7453.2|7451.2|7450.7|7448.7|150
1685556900000|2023-05-31 18:15:00|7452.9|7450.9|7450.7|7448.7|7454.2|7452.2|7449.2|7447.2|207
1685557200000|2023-05-31 18:20:00|7451.2|7449.2|7452.2|7450.2|7452.4|7450.4|7450.9|7448.9|171
1685557500000|2023-05-31 18:25:00|7451.7|7449.7|7452.4|7450.4|7454.4|7452.4|7450.7|7448.7|146
1685557800000|2023-05-31 18:30:00|7452.7|7450.7|7450.2|7448.2|7452.9|7450.9|7450.2|7448.2|70
1685558100000|2023-05-31 18:35:00|7450.7|7448.7|7454.2|7452.2|7454.9|7452.9|7450.2|7448.2|109
1685558400000|2023-05-31 18:40:00|7453.9|7451.9|7454.2|7452.2|7454.7|7452.7|7452.9|7450.9|52
1685558700000|2023-05-31 18:45:00|7454.7|7452.7|7452.7|7450.7|7454.7|7452.7|7451.7|7449.7|92
1685559000000|2023-05-31 18:50:00|7452.9|7450.9|7450.7|7448.7|7452.9|7450.9|7447.7|7445.7|242
1685559300000|2023-05-31 18:55:00|7450.9|7448.9|7452.9|7450.9|7453.4|7451.4|7450.2|7448.2|96
1685559600000|2023-05-31 19:00:00|7452.7|7450.7|7452.4|7450.4|7454.2|7452.2|7450.7|7448.7|171
1685559900000|2023-05-31 19:05:00|7452.7|7450.7|7452.4|7450.4|7452.7|7450.7|7449.7|7447.7|115
1685560200000|2023-05-31 19:10:00|7452.7|7450.7|7454.2|7452.2|7459.2|7457.2|7451.2|7449.2|540
1685560500000|2023-05-31 19:15:00|7454.7|7452.7|7453.2|7451.2|7454.9|7452.9|7451.7|7449.7|116
1685560800000|2023-05-31 19:20:00|7452.2|7450.2|7456.2|7454.2|7456.2|7454.2|7452.2|7450.2|113
1685561100000|2023-05-31 19:25:00|7455.7|7453.7|7456.2|7454.2|7456.7|7454.7|7453.7|7451.7|79
1685561400000|2023-05-31 19:30:00|7455.9|7453.9|7455.7|7453.7|7456.9|7454.9|7454.4|7452.4|112
1685561700000|2023-05-31 19:35:00|7455.4|7453.4|7457.7|7455.7|7458.2|7456.2|7454.2|7452.2|148
1685562000000|2023-05-31 19:40:00|7458.2|7456.2|7462.7|7460.7|7462.7|7460.7|7457.2|7455.2|371
1685562300000|2023-05-31 19:45:00|7463.2|7461.2|7461.7|7459.7|7464.2|7462.2|7459.7|7457.7|389
1685562600000|2023-05-31 19:50:00|7460.9|7458.9|7459.2|7457.2|7463.7|7461.7|7458.4|7456.4|1055
1685562900000|2023-05-31 19:55:00|7458.9|7456.9|7456.6|7452.6|7460.9|7458.9|7454.7|7452.3|1356
1685563200000|2023-05-31 20:00:00|7456.7|7452.7|7453.1|7449.1|7463.1|7459.1|7452.6|7448.6|0
1685563500000|2023-05-31 20:05:00|7453|7449|7454.2|7450.2|7456.9|7452.9|7452.8|7448.8|0
1685563800000|2023-05-31 20:10:00|7454.3|7450.3|7455.3|7451.3|7456.1|7452.1|7454.1|7450.1|0
1685564100000|2023-05-31 20:15:00|7455.2|7451.2|7456.6|7452.6|7457|7453|7455|7451|0
1685564400000|2023-05-31 20:20:00|7456.7|7452.7|7459.8|7455.8|7459.8|7455.8|7456.7|7452.7|0
1685564700000|2023-05-31 20:25:00|7459.7|7455.7|7459.7|7455.7|7460.1|7456.1|7458.6|7454.6|0
1685565000000|2023-05-31 20:30:00|7459.6|7455.6|7460.9|7456.9|7461.3|7457.3|7458.9|7454.9|0
1685565300000|2023-05-31 20:35:00|7460.8|7456.8|7461.9|7457.9|7461.9|7457.9|7460.4|7456.4|0
1685565600000|2023-05-31 20:40:00|7461.8|7457.8|7456.5|7452.5|7461.9|7457.9|7456.5|7452.5|0
1685565900000|2023-05-31 20:45:00|7456.4|7452.4|7454.5|7450.5|7456.4|7452.4|7453.6|7449.6|0
1685566200000|2023-05-31 20:50:00|7454.6|7450.6|7457.3|7453.3|7457.3|7453.3|7454.4|7450.4|0
1685566500000|2023-05-31 20:55:00|7457.1|7453.1|7453.1|7449.1|7458.2|7454.2|7452.3|7448.3|0
1685566800000|2023-05-31 21:00:00|7453.3|7449.3|7454.5|7450.5|7454.6|7450.6|7453.3|7449.3|0
1685567100000|2023-05-31 21:05:00|7454.4|7450.4|7453.3|7449.3|7454.4|7450.4|7453.3|7449.3|0
1685567400000|2023-05-31 21:10:00|7453.4|7449.4|7454.1|7450.1|7454.7|7450.7|7453.4|7449.4|0
1685567700000|2023-05-31 21:15:00|7454|7450|7454.1|7450.1|7454.1|7450.1|7453.8|7449.8|0
1685568000000|2023-05-31 21:20:00|7454.2|7450.2|7455|7451|7455.1|7451.1|7454.2|7450.2|0
1685568300000|2023-05-31 21:25:00|7454.9|7450.9|7455.4|7451.4|7455.4|7451.4|7454.9|7450.9|0
1685568600000|2023-05-31 21:30:00|7455.3|7451.3|7454.4|7450.4|7455.4|7451.4|7454.3|7450.3|0
1685568900000|2023-05-31 21:35:00|7454.3|7450.3|7454.6|7450.6|7455.3|7451.3|7454|7450|0
1685569200000|2023-05-31 21:40:00|7454.7|7450.7|7454.4|7450.4|7454.7|7450.7|7454|7450|0
1685569500000|2023-05-31 21:45:00|7454.2|7450.2|7453.5|7449.5|7454.2|7450.2|7453.5|7449.5|0
1685569800000|2023-05-31 21:50:00|7453.6|7449.6|7454.3|7450.3|7455.1|7451.1|7453.5|7449.5|0
1685570100000|2023-05-31 21:55:00|7454.4|7450.4|7454.4|7450.4|7454.7|7450.7|7453.9|7449.9|0
1685570400000|2023-05-31 22:00:00|7454.3|7450.3|7456.4|7452.4|7456.8|7452.8|7453.4|7449.4|0
1685570700000|2023-05-31 22:05:00|7456.5|7452.5|7454|7450|7456.8|7452.8|7454|7450|0
1685571000000|2023-05-31 22:10:00|7454.1|7450.1|7455.4|7451.4|7455.8|7451.8|7453.2|7449.2|0
1685571300000|2023-05-31 22:15:00|7455.5|7451.5|7455.4|7451.4|7457.5|7453.5|7455.4|7451.4|0
1685571600000|2023-05-31 22:20:00|7455.5|7451.5|7457.5|7453.5|7457.5|7453.5|7454.6|7450.6|0
1685571900000|2023-05-31 22:25:00|7457.4|7453.4|7455.4|7451.4|7457.8|7453.8|7455.4|7451.4|0
1685572200000|2023-05-31 22:30:00|7455.3|7451.3|7455|7451|7455.8|7451.8|7454.7|7450.7|0
1685572500000|2023-05-31 22:35:00|7455.1|7451.1|7456.7|7452.7|7457.9|7453.9|7455.1|7451.1|0
1685572800000|2023-05-31 22:40:00|7456.6|7452.6|7455.9|7451.9|7457.6|7453.6|7455.9|7451.9|0
1685573100000|2023-05-31 22:45:00|7456|7452|7455.9|7451.9|7456.7|7452.7|7454.9|7450.9|0
1685573400000|2023-05-31 22:50:00|7455.8|7451.8|7460.1|7456.1|7460.4|7456.4|7455.2|7451.2|0
1685573700000|2023-05-31 22:55:00|7460|7456|7459.2|7455.2|7460.9|7456.9|7459.2|7455.2|0
1685574000000|2023-05-31 23:00:00|7459.4|7455.4|7459|7455|7461.3|7457.3|7459|7455|0
1685574300000|2023-05-31 23:05:00|7458.9|7454.9|7457.6|7453.6|7458.9|7454.9|7457.1|7453.1|0
1685574600000|2023-05-31 23:10:00|7457.5|7453.5|7457.4|7453.4|7458|7454|7457.1|7453.1|0
1685574900000|2023-05-31 23:15:00|7457.5|7453.5|7458.9|7454.9|7459.2|7455.2|7457.4|7453.4|0
1685575200000|2023-05-31 23:20:00|7459|7455|7459.7|7455.7|7459.7|7455.7|7458.5|7454.5|0
1685575500000|2023-05-31 23:25:00|7459.6|7455.6|7458.5|7454.5|7459.7|7455.7|7457.7|7453.7|0
1685575800000|2023-05-31 23:30:00|7458.7|7454.7|7461.4|7457.4|7461.4|7457.4|7458.7|7454.7|0
1685576100000|2023-05-31 23:35:00|7461.3|7457.3|7462.5|7458.5|7463|7459|7460.9|7456.9|0
1685576400000|2023-05-31 23:40:00|7462.6|7458.6|7464.2|7460.2|7464.6|7460.6|7462.2|7458.2|0
1685576700000|2023-05-31 23:45:00|7464.3|7460.3|7466.7|7462.7|7466.8|7462.8|7464.2|7460.2|0
1685577000000|2023-05-31 23:50:00|7466.6|7462.6|7464.4|7460.4|7467.8|7463.8|7464.2|7460.2|0
1685577300000|2023-05-31 23:55:00|7464.7|7460.7|7462|7458|7465|7461|7461.7|7457.7|0
1685577600000|2023-06-01 00:00:00|7461.9|7457.9|7463.4|7460.4|7463.4|7460.4|7458.4|7454.4|153
1685577900000|2023-06-01 00:05:00|7463.9|7460.9|7463.7|7460.7|7464.7|7461.7|7462.9|7459.9|57
1685578200000|2023-06-01 00:10:00|7463.4|7460.4|7461.9|7458.9|7463.7|7460.7|7461.9|7458.9|58
1685578500000|2023-06-01 00:15:00|7462.2|7459.2|7463.2|7460.2|7463.9|7460.9|7461.9|7458.9|60
1685578800000|2023-06-01 00:20:00|7462.9|7459.9|7462.4|7459.4|7463.9|7460.9|7461.4|7458.4|60
1685579100000|2023-06-01 00:25:00|7462.2|7459.2|7461.9|7458.9|7462.2|7459.2|7460.9|7457.9|13
1685579400000|2023-06-01 00:30:00|7461.4|7458.4|7460.4|7457.4|7461.7|7458.7|7460.4|7457.4|38
1685579700000|2023-06-01 00:35:00|7460.9|7457.9|7458.9|7455.9|7460.9|7457.9|7458.9|7455.9|48
1685580000000|2023-06-01 00:40:00|7459.2|7456.2|7455.2|7452.2|7459.4|7456.4|7454.7|7451.7|21
1685580300000|2023-06-01 00:45:00|7455.4|7452.4|7452.4|7449.4|7455.4|7452.4|7451.9|7448.9|35
1685580600000|2023-06-01 00:50:00|7452.7|7449.7|7455.4|7452.4|7456.4|7453.4|7452.7|7449.7|31
1685580900000|2023-06-01 00:55:00|7455.7|7452.7|7454.9|7451.9|7455.9|7452.9|7454.7|7451.7|18
1685581200000|2023-06-01 01:00:00|7455.2|7452.2|7458.9|7455.9|7458.9|7455.9|7455.2|7452.2|28
1685581500000|2023-06-01 01:05:00|7458.7|7455.7|7458.7|7455.7|7458.9|7455.9|7456.4|7453.4|43
1685581800000|2023-06-01 01:10:00|7458.9|7455.9|7459.4|7456.4|7459.9|7456.9|7458.7|7455.7|27
1685582100000|2023-06-01 01:15:00|7459.7|7456.7|7460.9|7457.9|7460.9|7457.9|7457.7|7454.7|13
1685582400000|2023-06-01 01:20:00|7461.2|7458.2|7463.4|7460.4|7463.4|7460.4|7460.7|7457.7|29
1685582700000|2023-06-01 01:25:00|7463.7|7460.7|7468.9|7465.9|7474.7|7471.7|7463.7|7460.7|181
1685583000000|2023-06-01 01:30:00|7469.2|7466.2|7467.9|7464.9|7469.7|7466.7|7465.7|7462.7|111
1685583300000|2023-06-01 01:35:00|7467.7|7464.7|7463.4|7460.4|7469.4|7466.4|7463.2|7460.2|34
1685583600000|2023-06-01 01:40:00|7463.2|7460.2|7459.7|7456.7|7465.2|7462.2|7458.4|7455.4|34
1685583900000|2023-06-01 01:45:00|7459.9|7456.9|7461.2|7458.2|7461.9|7458.9|7455.4|7452.4|131
1685584200000|2023-06-01 01:50:00|7461.4|7458.4|7463.9|7460.9|7464.7|7461.7|7455.9|7452.9|70
1685584500000|2023-06-01 01:55:00|7464.4|7461.4|7466.4|7463.4|7466.9|7463.9|7463.9|7460.9|42
1685584800000|2023-06-01 02:00:00|7466.7|7463.7|7468.4|7465.4|7469.4|7466.4|7465.7|7462.7|30
1685585100000|2023-06-01 02:05:00|7467.9|7464.9|7466.9|7463.9|7468.4|7465.4|7465.7|7462.7|12
1685585400000|2023-06-01 02:10:00|7467.2|7464.2|7464.4|7461.4|7468.2|7465.2|7463.9|7460.9|19
1685585700000|2023-06-01 02:15:00|7464.2|7461.2|7460.9|7457.9|7465.4|7462.4|7460.2|7457.2|30
1685586000000|2023-06-01 02:20:00|7461.2|7458.2|7463.9|7460.9|7464.4|7461.4|7458.9|7455.9|30
1685586300000|2023-06-01 02:25:00|7463.7|7460.7|7462.9|7459.9|7464.2|7461.2|7462.7|7459.7|9
1685586600000|2023-06-01 02:30:00|7463.2|7460.2|7466.4|7463.4|7467.4|7464.4|7463.2|7460.2|77
1685586900000|2023-06-01 02:35:00|7466.7|7463.7|7466.9|7463.9|7467.9|7464.9|7466.4|7463.4|80
1685587200000|2023-06-01 02:40:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7465.2|7462.2|12
1685587500000|2023-06-01 02:45:00|7467.4|7464.4|7465.9|7462.9|7469.2|7466.2|7465.9|7462.9|54
1685587800000|2023-06-01 02:50:00|7465.7|7462.7|7465.4|7462.4|7465.7|7462.7|7463.4|7460.4|17
1685588100000|2023-06-01 02:55:00|7464.9|7461.9|7467.4|7464.4|7467.4|7464.4|7464.9|7461.9|5
1685588400000|2023-06-01 03:00:00|7467.7|7464.7|7465.4|7462.4|7467.7|7464.7|7465.4|7462.4|133
1685588700000|2023-06-01 03:05:00|7464.7|7461.7|7466.7|7463.7|7467.4|7464.4|7463.9|7460.9|48
1685589000000|2023-06-01 03:10:00|7466.9|7463.9|7466.4|7463.4|7467.4|7464.4|7466.2|7463.2|20
1685589300000|2023-06-01 03:15:00|7466.7|7463.7|7467.9|7464.9|7467.9|7464.9|7466.4|7463.4|21
1685589600000|2023-06-01 03:20:00|7468.2|7465.2|7466.2|7463.2|7468.2|7465.2|7465.9|7462.9|4
1685589900000|2023-06-01 03:25:00|7465.9|7462.9|7467.7|7464.7|7467.7|7464.7|7465.9|7462.9|11
1685590200000|2023-06-01 03:30:00|7467.2|7464.2|7467.2|7464.2|7468.9|7465.9|7464.9|7461.9|34
1685590500000|2023-06-01 03:35:00|7466.9|7463.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|34
1685590800000|2023-06-01 03:40:00|7467.2|7464.2|7467.2|7464.2|7467.7|7464.7|7466.9|7463.9|24
1685591100000|2023-06-01 03:45:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7465.4|7462.4|25
1685591400000|2023-06-01 03:50:00|7466.4|7463.4|7466.7|7463.7|7466.9|7463.9|7465.9|7462.9|5
1685591700000|2023-06-01 03:55:00|7466.9|7463.9|7467.7|7464.7|7468.2|7465.2|7466.4|7463.4|25
1685592000000|2023-06-01 04:00:00|7467.9|7464.9|7466.2|7463.2|7468.2|7465.2|7466.2|7463.2|15
1685592300000|2023-06-01 04:05:00|7466.4|7463.4|7468.2|7465.2|7468.9|7465.9|7466.4|7463.4|51
1685592600000|2023-06-01 04:10:00|7468.4|7465.4|7467.9|7464.9|7468.9|7465.9|7467.9|7464.9|12
1685592900000|2023-06-01 04:15:00|7467.4|7464.4|7469.9|7466.9|7470.4|7467.4|7467.4|7464.4|16
1685593200000|2023-06-01 04:20:00|7469.7|7466.7|7470.4|7467.4|7470.4|7467.4|7467.9|7464.9|3
1685593500000|2023-06-01 04:25:00|7470.2|7467.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|3
1685593800000|2023-06-01 04:30:00|7469.2|7466.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|9
1685594100000|2023-06-01 04:35:00|7469.4|7466.4|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|17
1685594400000|2023-06-01 04:40:00|7469.2|7466.2|7467.4|7464.4|7469.2|7466.2|7467.4|7464.4|14
1685594700000|2023-06-01 04:45:00|7467.2|7464.2|7466.4|7463.4|7467.7|7464.7|7466.4|7463.4|6
1685595000000|2023-06-01 04:50:00|7466.9|7463.9|7467.7|7464.7|7468.4|7465.4|7466.9|7463.9|12
1685595300000|2023-06-01 04:55:00|7467.9|7464.9|7467.9|7464.9|7468.2|7465.2|7467.4|7464.4|4
1685595600000|2023-06-01 05:00:00|7467.7|7464.7|7467.7|7464.7|7467.9|7464.9|7466.4|7463.4|49
1685595900000|2023-06-01 05:05:00|7467.4|7464.4|7469.2|7466.2|7469.4|7466.4|7467.2|7464.2|14
1685596200000|2023-06-01 05:10:00|7469.4|7466.4|7468.2|7465.2|7469.4|7466.4|7467.7|7464.7|20
1685596500000|2023-06-01 05:15:00|7468.4|7465.4|7465.9|7462.9|7468.7|7465.7|7465.7|7462.7|104
1685596800000|2023-06-01 05:20:00|7466.2|7463.2|7466.4|7463.4|7466.9|7463.9|7466.2|7463.2|120
1685597100000|2023-06-01 05:25:00|7466.7|7463.7|7466.4|7463.4|7466.7|7463.7|7465.7|7462.7|35
1685597400000|2023-06-01 05:30:00|7466.7|7463.7|7465.4|7462.4|7466.7|7463.7|7465.4|7462.4|48
1685597700000|2023-06-01 05:35:00|7465.2|7462.2|7465.4|7462.4|7467.4|7464.4|7464.4|7461.4|85
1685598000000|2023-06-01 05:40:00|7465.2|7462.2|7463.4|7460.4|7465.4|7462.4|7463.4|7460.4|42
1685598300000|2023-06-01 05:45:00|7463.7|7460.7|7466.4|7463.4|7467.2|7464.2|7463.4|7460.4|45
1685598600000|2023-06-01 05:50:00|7465.9|7462.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|35
1685598900000|2023-06-01 05:55:00|7466.7|7463.7|7463.9|7460.9|7466.7|7463.7|7462.9|7459.9|29
1685599200000|2023-06-01 06:00:00|7464.2|7461.2|7464.9|7462.9|7465.4|7463.4|7457.4|7455.4|320
1685599500000|2023-06-01 06:05:00|7464.7|7462.7|7465.4|7463.4|7466.9|7464.9|7463.4|7461.4|211
1685599800000|2023-06-01 06:10:00|7465.7|7463.7|7464.7|7462.7|7465.7|7463.7|7462.2|7460.2|240
1685600100000|2023-06-01 06:15:00|7464.2|7462.2|7464.2|7462.2|7465.9|7463.9|7463.7|7461.7|97
1685600400000|2023-06-01 06:20:00|7464.4|7462.4|7461.4|7459.4|7464.4|7462.4|7460.2|7458.2|108
1685600700000|2023-06-01 06:25:00|7461.7|7459.7|7460.9|7458.9|7462.2|7460.2|7459.7|7457.7|115
1685601000000|2023-06-01 06:30:00|7460.7|7458.7|7460.7|7458.7|7463.2|7461.2|7460.2|7458.2|144
1685601300000|2023-06-01 06:35:00|7460.9|7458.9|7461.2|7459.2|7462.2|7460.2|7459.9|7457.9|110
1685601600000|2023-06-01 06:40:00|7461.9|7459.9|7457.2|7455.2|7461.9|7459.9|7457.2|7455.2|258
1685601900000|2023-06-01 06:45:00|7457.4|7455.4|7454.4|7452.4|7457.7|7455.7|7453.4|7451.4|550
1685602200000|2023-06-01 06:50:00|7454.2|7452.2|7457.9|7455.9|7458.2|7456.2|7454.2|7452.2|217
1685602500000|2023-06-01 06:55:00|7457.7|7455.7|7458.7|7456.7|7461.7|7459.7|7457.2|7455.2|361
1685602800000|2023-06-01 07:00:00|7458.2|7457.2|7462.9|7461.9|7464.2|7463.2|7452.7|7451.7|5065
1685603100000|2023-06-01 07:05:00|7463.2|7462.2|7470.7|7469.7|7477.7|7476.7|7463.2|7462.2|2543
1685603400000|2023-06-01 07:10:00|7471.2|7470.2|7473.7|7472.7|7474.2|7473.2|7466.4|7465.4|1151
1685603700000|2023-06-01 07:15:00|7473.9|7472.9|7464.9|7463.9|7475.9|7474.9|7463.7|7462.7|1389
1685604000000|2023-06-01 07:20:00|7465.2|7464.2|7468.9|7467.9|7471.2|7470.2|7464.9|7463.9|899
1685604300000|2023-06-01 07:25:00|7468.7|7467.7|7478.7|7477.7|7478.7|7477.7|7465.9|7464.9|651
1685604600000|2023-06-01 07:30:00|7479.2|7478.2|7477.7|7476.7|7482.4|7481.4|7475.2|7474.2|1352
1685604900000|2023-06-01 07:35:00|7477.4|7476.4|7479.2|7478.2|7481.7|7480.7|7476.4|7475.4|745
1685605200000|2023-06-01 07:40:00|7478.9|7477.9|7482.2|7481.2|7484.4|7483.4|7478.2|7477.2|601
1685605500000|2023-06-01 07:45:00|7481.9|7480.9|7486.3|7485.3|7487.8|7486.8|7480.9|7479.9|532
1685605800000|2023-06-01 07:50:00|7486.5|7485.5|7487.5|7486.5|7489.3|7488.3|7485|7484|542
1685606100000|2023-06-01 07:55:00|7487.3|7486.3|7487|7486|7488.3|7487.3|7485.5|7484.5|552
1685606400000|2023-06-01 08:00:00|7486.8|7485.8|7482.8|7481.8|7488.8|7487.8|7481.3|7480.3|476
1685606700000|2023-06-01 08:05:00|7483|7482|7486.8|7485.8|7488|7487|7481.5|7480.5|517
1685607000000|2023-06-01 08:10:00|7487.3|7486.3|7488.5|7487.5|7489.3|7488.3|7484.3|7483.3|616
1685607300000|2023-06-01 08:15:00|7488.8|7487.8|7489.3|7488.3|7490.8|7489.8|7484.3|7483.3|420
1685607600000|2023-06-01 08:20:00|7488.8|7487.8|7490.3|7489.3|7491.3|7490.3|7487.8|7486.8|492
1685607900000|2023-06-01 08:25:00|7491.3|7490.3|7492.5|7491.5|7492.8|7491.8|7490.8|7489.8|405
1685608200000|2023-06-01 08:30:00|7492.3|7491.3|7497.8|7496.8|7498|7497|7492.3|7491.3|788
1685608500000|2023-06-01 08:35:00|7497.5|7496.5|7493.3|7492.3|7498.8|7497.8|7492.8|7491.8|1284
1685608800000|2023-06-01 08:40:00|7493|7492|7492.5|7491.5|7494.3|7493.3|7491.3|7490.3|530
1685609100000|2023-06-01 08:45:00|7492.8|7491.8|7495.8|7494.8|7496.8|7495.8|7492.3|7491.3|363
1685609400000|2023-06-01 08:50:00|7496|7495|7494.3|7493.3|7498.3|7497.3|7494.3|7493.3|456
1685609700000|2023-06-01 08:55:00|7494.8|7493.8|7493.5|7492.5|7495.3|7494.3|7493.3|7492.3|363
1685610000000|2023-06-01 09:00:00|7493.3|7492.3|7489.8|7488.8|7493.8|7492.8|7489.8|7488.8|776
1685610300000|2023-06-01 09:05:00|7490|7489|7487.8|7486.8|7491.3|7490.3|7486.8|7485.8|598
1685610600000|2023-06-01 09:10:00|7488|7487|7484.8|7483.8|7488.3|7487.3|7484.8|7483.8|553
1685610900000|2023-06-01 09:15:00|7484.3|7483.3|7482.8|7481.8|7485.8|7484.8|7482.8|7481.8|633
1685611200000|2023-06-01 09:20:00|7483|7482|7485.5|7484.5|7487.3|7486.3|7483|7482|442
1685611500000|2023-06-01 09:25:00|7485.3|7484.3|7486.3|7485.3|7487.3|7486.3|7485.3|7484.3|303
1685611800000|2023-06-01 09:30:00|7485.8|7484.8|7483.8|7482.8|7486.3|7485.3|7483.3|7482.3|303
1685612100000|2023-06-01 09:35:00|7483.5|7482.5|7479.3|7478.3|7483.8|7482.8|7478.3|7477.3|347
1685612400000|2023-06-01 09:40:00|7478.8|7477.8|7483.3|7482.3|7483.8|7482.8|7478.8|7477.8|275
1685612700000|2023-06-01 09:45:00|7482.8|7481.8|7477.8|7476.8|7484.5|7483.5|7477.8|7476.8|314
1685613000000|2023-06-01 09:50:00|7478|7477|7481.3|7480.3|7481.5|7480.5|7476.8|7475.8|311
1685613300000|2023-06-01 09:55:00|7480.8|7479.8|7483.8|7482.8|7484|7483|7480.3|7479.3|223
1685613600000|2023-06-01 10:00:00|7483.5|7482.5|7479.8|7478.8|7483.8|7482.8|7479.8|7478.8|229
1685613900000|2023-06-01 10:05:00|7479.5|7478.5|7482.5|7481.5|7482.5|7481.5|7476.8|7475.8|321
1685614200000|2023-06-01 10:10:00|7482.3|7481.3|7482.3|7481.3|7483.8|7482.8|7482.3|7481.3|294
1685614500000|2023-06-01 10:15:00|7481.8|7480.8|7479.3|7478.3|7482.3|7481.3|7478.8|7477.8|262
1685614800000|2023-06-01 10:20:00|7479.8|7478.8|7476.8|7475.8|7479.8|7478.8|7476.8|7475.8|356
1685615100000|2023-06-01 10:25:00|7476.3|7475.3|7479.3|7478.3|7479.8|7478.8|7476.3|7475.3|218
1685615400000|2023-06-01 10:30:00|7478.8|7477.8|7480.3|7479.3|7483.3|7482.3|7478.8|7477.8|1026
1685615700000|2023-06-01 10:35:00|7480|7479|7475.3|7474.3|7480.3|7479.3|7474.8|7473.8|305
1685616000000|2023-06-01 10:40:00|7475|7474|7474.3|7473.3|7476.3|7475.3|7472.3|7471.3|647
1685616300000|2023-06-01 10:45:00|7474.5|7473.5|7474.3|7473.3|7476.8|7475.8|7474|7473|579
1685616600000|2023-06-01 10:50:00|7474.5|7473.5|7478|7477|7478.3|7477.3|7474.5|7473.5|347
1685616900000|2023-06-01 10:55:00|7477.8|7476.8|7475.3|7474.3|7478|7477|7474.5|7473.5|468
1685617200000|2023-06-01 11:00:00|7475.5|7474.5|7476.3|7475.3|7476.8|7475.8|7474.3|7473.3|444
1685617500000|2023-06-01 11:05:00|7476.5|7475.5|7471.5|7470.5|7477.5|7476.5|7470.5|7469.5|398
1685617800000|2023-06-01 11:10:00|7471.3|7470.3|7473.8|7472.8|7474|7473|7470.8|7469.8|232
1685618100000|2023-06-01 11:15:00|7473.3|7472.3|7471.8|7470.8|7474.8|7473.8|7471.8|7470.8|209
1685618400000|2023-06-01 11:20:00|7471.5|7470.5|7470.8|7469.8|7472.3|7471.3|7469.5|7468.5|309
1685618700000|2023-06-01 11:25:00|7470.3|7469.3|7467.8|7466.8|7471.3|7470.3|7467.8|7466.8|214
1685619000000|2023-06-01 11:30:00|7468|7467|7469.8|7468.8|7470.5|7469.5|7467.5|7466.5|578
1685619300000|2023-06-01 11:35:00|7469.5|7468.5|7467.8|7466.8|7469.8|7468.8|7467.8|7466.8|316
1685619600000|2023-06-01 11:40:00|7468|7467|7470.5|7469.5|7471.5|7470.5|7467.5|7466.5|316
1685619900000|2023-06-01 11:45:00|7471|7470|7469.5|7468.5|7471.7|7470.7|7468.5|7467.5|423
1685620200000|2023-06-01 11:50:00|7469.2|7468.2|7473|7472|7473.2|7472.2|7469|7468|421
1685620500000|2023-06-01 11:55:00|7473.5|7472.5|7474|7473|7474|7473|7470.5|7469.5|637
1685620800000|2023-06-01 12:00:00|7473.5|7472.5|7478|7477|7480.2|7479.2|7472.7|7471.7|455
1685621100000|2023-06-01 12:05:00|7478.2|7477.2|7475.5|7474.5|7479|7478|7475.5|7474.5|593
1685621400000|2023-06-01 12:10:00|7475|7474|7476.7|7475.7|7478.5|7477.5|7475|7474|429
1685621700000|2023-06-01 12:15:00|7476.5|7475.5|7478|7477|7480.5|7479.5|7475.2|7474.2|625
1685622000000|2023-06-01 12:20:00|7477.5|7476.5|7478.5|7477.5|7481.2|7480.2|7476.5|7475.5|738
1685622300000|2023-06-01 12:25:00|7478.7|7477.7|7481.2|7480.2|7483|7482|7478.7|7477.7|416
1685622600000|2023-06-01 12:30:00|7479|7478|7479.5|7478.5|7485.7|7484.7|7478.2|7477.2|880
1685622900000|2023-06-01 12:35:00|7479.2|7478.2|7473.2|7472.2|7479.7|7478.7|7472.5|7471.5|657
1685623200000|2023-06-01 12:40:00|7473|7472|7470|7469|7473|7472|7468.5|7467.5|507
1685623500000|2023-06-01 12:45:00|7469.7|7468.7|7465.5|7464.5|7469.7|7468.7|7465|7464|698
1685623800000|2023-06-01 12:50:00|7465|7464|7462|7461|7465.5|7464.5|7461|7460|589
1685624100000|2023-06-01 12:55:00|7461.5|7460.5|7460.5|7459.5|7466.2|7465.2|7460.5|7459.5|893
1685624400000|2023-06-01 13:00:00|7460.2|7459.2|7460.2|7459.2|7463.2|7462.2|7459.5|7458.5|732
1685624700000|2023-06-01 13:05:00|7460|7459|7458.5|7457.5|7461|7460|7455.5|7454.5|906
1685625000000|2023-06-01 13:10:00|7458.7|7457.7|7463|7462|7464.5|7463.5|7458.2|7457.2|520
1685625300000|2023-06-01 13:15:00|7462.5|7461.5|7465.7|7464.7|7466.5|7465.5|7461.5|7460.5|786
1685625600000|2023-06-01 13:20:00|7465.5|7464.5|7461.5|7460.5|7466|7465|7460.5|7459.5|489
1685625900000|2023-06-01 13:25:00|7461|7460|7460.5|7459.5|7463|7462|7460.5|7459.5|496
1685626200000|2023-06-01 13:30:00|7460|7459|7453.5|7452.5|7460|7459|7444.5|7443.5|2228
1685626500000|2023-06-01 13:35:00|7453.2|7452.2|7464|7463|7468.5|7467.5|7453|7452|1125
1685626800000|2023-06-01 13:40:00|7464.2|7463.2|7458.2|7457.2|7464.5|7463.5|7456|7455|732
1685627100000|2023-06-01 13:45:00|7458|7457|7457|7456|7464.2|7463.2|7454.5|7453.5|1554
1685627400000|2023-06-01 13:50:00|7457.2|7456.2|7454.5|7453.5|7459.5|7458.5|7450|7449|1123
1685627700000|2023-06-01 13:55:00|7454.7|7453.7|7445.7|7444.7|7456|7455|7445.2|7444.2|1091
1685628000000|2023-06-01 14:00:00|7446.5|7445.5|7462.5|7461.5|7464.2|7463.2|7446.2|7445.2|1336
1685628300000|2023-06-01 14:05:00|7462.2|7461.2|7460|7459|7465|7464|7459.5|7458.5|1037
1685628600000|2023-06-01 14:10:00|7459.6|7458.6|7467.1|7466.1|7467.1|7466.1|7458.1|7457.1|865
1685628900000|2023-06-01 14:15:00|7466.6|7465.6|7467.3|7466.3|7469.6|7468.6|7462.1|7461.1|1251
1685629200000|2023-06-01 14:20:00|7467.6|7466.6|7469.6|7468.6|7469.6|7468.6|7465.1|7464.1|961
1685629500000|2023-06-01 14:25:00|7469.1|7468.1|7472.1|7471.1|7475.8|7474.8|7467.6|7466.6|1180
1685629800000|2023-06-01 14:30:00|7471.6|7470.6|7478.1|7477.1|7478.3|7477.3|7469.6|7468.6|721
1685630100000|2023-06-01 14:35:00|7478.6|7477.6|7479.1|7478.1|7481.6|7480.6|7476.1|7475.1|1149
1685630400000|2023-06-01 14:40:00|7479.6|7478.6|7484.8|7483.8|7484.8|7483.8|7479.3|7478.3|1306
1685630700000|2023-06-01 14:45:00|7484.6|7483.6|7487.6|7486.6|7490.6|7489.6|7484.6|7483.6|1437
1685631000000|2023-06-01 14:50:00|7488.1|7487.1|7494.1|7493.1|7494.6|7493.6|7486.8|7485.8|844
1685631300000|2023-06-01 14:55:00|7493.8|7492.8|7496.6|7495.6|7497.1|7496.1|7493.6|7492.6|841
1685631600000|2023-06-01 15:00:00|7496.3|7495.3|7492.1|7491.1|7496.6|7495.6|7490.6|7489.6|931
1685631900000|2023-06-01 15:05:00|7491.6|7490.6|7492.1|7491.1|7495.1|7494.1|7490.6|7489.6|919
1685632200000|2023-06-01 15:10:00|7491.6|7490.6|7492.6|7491.6|7495.6|7494.6|7490.6|7489.6|1778
1685632500000|2023-06-01 15:15:00|7492.1|7491.1|7495.1|7494.1|7496.8|7495.8|7492.1|7491.1|1446
1685632800000|2023-06-01 15:20:00|7494.6|7493.6|7496.6|7495.6|7499.1|7498.1|7494.1|7493.1|1548
1685633100000|2023-06-01 15:25:00|7497.1|7496.1|7500.1|7498.1|7500.6|7499.6|7495.6|7494.6|5052
1685633400000|2023-06-01 15:30:00|7500.6|7498.6|7491.6|7489.6|7501.3|7499.3|7491.6|7489.6|7827
1685633700000|2023-06-01 15:35:00|7491.8|7489.8|7497.6|7495.6|7498.6|7496.6|7491.8|7489.8|2302
1685634000000|2023-06-01 15:40:00|7497.8|7495.8|7496.8|7494.8|7499.3|7497.3|7496.8|7494.8|910
1685634300000|2023-06-01 15:45:00|7496.6|7494.6|7498.6|7496.6|7500.1|7498.1|7496.1|7494.1|736
1685634600000|2023-06-01 15:50:00|7498.8|7496.8|7498.6|7496.6|7499.8|7497.8|7496.8|7494.8|401
1685634900000|2023-06-01 15:55:00|7498.3|7496.3|7499.3|7497.3|7500.1|7498.1|7497.1|7495.1|267
1685635200000|2023-06-01 16:00:00|7499.6|7497.6|7498.1|7496.1|7499.6|7497.6|7497.6|7495.6|263
1685635500000|2023-06-01 16:05:00|7497.8|7495.8|7497.1|7495.1|7498.1|7496.1|7496.6|7494.6|169
1685635800000|2023-06-01 16:10:00|7497.3|7495.3|7498.6|7496.6|7499.6|7497.6|7497.1|7495.1|254
1685636100000|2023-06-01 16:15:00|7498.8|7496.8|7499.6|7497.6|7500.3|7498.3|7496.1|7494.1|146
1685636400000|2023-06-01 16:20:00|7499.3|7497.3|7500.1|7498.1|7501.6|7499.6|7499.1|7497.1|368
1685636700000|2023-06-01 16:25:00|7499.8|7497.8|7500.1|7498.1|7500.1|7498.1|7498.6|7496.6|293
1685637000000|2023-06-01 16:30:00|7500.3|7498.3|7499.1|7497.1|7500.6|7498.6|7498.6|7496.6|169
1685637300000|2023-06-01 16:35:00|7499.3|7497.3|7500.1|7498.1|7500.6|7498.6|7498.1|7496.1|92
1685637600000|2023-06-01 16:40:00|7499.8|7497.8|7499.1|7497.1|7500.1|7498.1|7498.8|7496.8|119
1685637900000|2023-06-01 16:45:00|7499.3|7497.3|7500.1|7498.1|7500.1|7498.1|7497.1|7495.1|107
1685638200000|2023-06-01 16:50:00|7500.3|7498.3|7501.1|7499.1|7501.8|7499.8|7500.3|7498.3|124
1685638500000|2023-06-01 16:55:00|7501.3|7499.3|7502.6|7500.6|7502.6|7500.6|7501.1|7499.1|192
1685638800000|2023-06-01 17:00:00|7502.8|7500.8|7501.1|7499.1|7503.1|7501.1|7500.1|7498.1|287
1685639100000|2023-06-01 17:05:00|7500.6|7498.6|7501.6|7499.6|7503.6|7501.6|7500.6|7498.6|104
1685639400000|2023-06-01 17:10:00|7501.3|7499.3|7502.1|7500.1|7502.6|7500.6|7500.3|7498.3|85
1685639700000|2023-06-01 17:15:00|7501.6|7499.6|7502.1|7500.1|7502.6|7500.6|7500.6|7498.6|110
1685640000000|2023-06-01 17:20:00|7501.8|7499.8|7501.3|7499.3|7504.1|7502.1|7500.8|7498.8|253
1685640300000|2023-06-01 17:25:00|7501.6|7499.6|7502.6|7500.6|7503.3|7501.3|7500.6|7498.6|173
1685640600000|2023-06-01 17:30:00|7502.3|7500.3|7503.6|7501.6|7504.1|7502.1|7500.6|7498.6|193
1685640900000|2023-06-01 17:35:00|7503.1|7501.1|7503.8|7501.8|7504.6|7502.6|7502.3|7500.3|155
1685641200000|2023-06-01 17:40:00|7503.6|7501.6|7503.6|7501.6|7504.1|7502.1|7502.1|7500.1|65
1685641500000|2023-06-01 17:45:00|7503.3|7501.3|7506.6|7504.6|7506.6|7504.6|7503.1|7501.1|96
1685641800000|2023-06-01 17:50:00|7506.3|7504.3|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|90
1685642100000|2023-06-01 17:55:00|7505.6|7503.6|7505.8|7503.8|7506.1|7504.1|7505.1|7503.1|102
1685642400000|2023-06-01 18:00:00|7506.1|7504.1|7506.1|7504.1|7506.1|7504.1|7504.1|7502.1|119
1685642700000|2023-06-01 18:05:00|7506.6|7504.6|7506.6|7504.6|7507.6|7505.6|7505.1|7503.1|143
1685643000000|2023-06-01 18:10:00|7506.1|7504.1|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|87
1685643300000|2023-06-01 18:15:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.3|7503.3|83
1685643600000|2023-06-01 18:20:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.6|7503.6|129
1685643900000|2023-06-01 18:25:00|7505.6|7503.6|7506.1|7504.1|7507.1|7505.1|7505.1|7503.1|129
1685644200000|2023-06-01 18:30:00|7505.6|7503.6|7506.3|7504.3|7507.1|7505.1|7505.1|7503.1|110
1685644500000|2023-06-01 18:35:00|7506.6|7504.6|7505.1|7503.1|7507.8|7505.8|7504.6|7502.6|168
1685644800000|2023-06-01 18:40:00|7504.8|7502.8|7504.1|7502.1|7506.6|7504.6|7503.6|7501.6|187
1685645100000|2023-06-01 18:45:00|7503.8|7501.8|7504.6|7502.6|7504.6|7502.6|7503.1|7501.1|153
1685645400000|2023-06-01 18:50:00|7504.1|7502.1|7506.6|7504.6|7507.1|7505.1|7503.6|7501.6|98
1685645700000|2023-06-01 18:55:00|7506.3|7504.3|7507.6|7505.6|7508.6|7506.6|7506.3|7504.3|113
1685646000000|2023-06-01 19:00:00|7508.1|7506.1|7508.6|7506.6|7508.6|7506.6|7506.6|7504.6|134
1685646300000|2023-06-01 19:05:00|7508.8|7506.8|7508.1|7506.1|7509.1|7507.1|7507.8|7505.8|80
1685646600000|2023-06-01 19:10:00|7507.8|7505.8|7508.6|7506.6|7509.1|7507.1|7507.6|7505.6|86
1685646900000|2023-06-01 19:15:00|7508.3|7506.3|7507.1|7505.1|7509.1|7507.1|7507.1|7505.1|121
1685647200000|2023-06-01 19:20:00|7506.6|7504.6|7504.8|7502.8|7507.1|7505.1|7504.6|7502.6|78
1685647500000|2023-06-01 19:25:00|7504.6|7502.6|7504.6|7502.6|7506.6|7504.6|7503.6|7501.6|205
1685647800000|2023-06-01 19:30:00|7504.1|7502.1|7501.6|7499.6|7505.6|7503.6|7500.6|7498.6|352
1685648100000|2023-06-01 19:35:00|7501.3|7499.3|7499.6|7497.6|7502.6|7500.6|7499.1|7497.1|233
1685648400000|2023-06-01 19:40:00|7499.1|7497.1|7500.1|7498.1|7501.1|7499.1|7498.1|7496.1|158
1685648700000|2023-06-01 19:45:00|7499.8|7497.8|7502.8|7500.8|7503.1|7501.1|7498.6|7496.6|142
1685649000000|2023-06-01 19:50:00|7501.8|7499.8|7500.8|7498.8|7502.1|7500.1|7497.6|7495.6|329
1685649300000|2023-06-01 19:55:00|7500.6|7498.6|7500.7|7496.7|7504.1|7502.1|7498.8|7496.3|1098
1685649600000|2023-06-01 20:00:00|7500.5|7496.5|7503.2|7499.2|7503.2|7499.2|7498|7494|0
1685649900000|2023-06-01 20:05:00|7503.3|7499.3|7505.2|7501.2|7505.2|7501.2|7502.4|7498.4|0
1685650200000|2023-06-01 20:10:00|7505.5|7501.5|7505.6|7501.6|7507.2|7503.2|7504.8|7500.8|0
1685650500000|2023-06-01 20:15:00|7505.5|7501.5|7503.2|7499.2|7505.6|7501.6|7501.6|7497.6|0
1685650800000|2023-06-01 20:20:00|7503.3|7499.3|7504.4|7500.4|7505.6|7501.6|7503.2|7499.2|0
1685651100000|2023-06-01 20:25:00|7504.5|7500.5|7504.2|7500.2|7505|7501|7503.6|7499.6|0
1685651400000|2023-06-01 20:30:00|7504.1|7500.1|7505|7501|7505.3|7501.3|7503.7|7499.7|0
1685651700000|2023-06-01 20:35:00|7504.8|7500.8|7504.5|7500.5|7505.3|7501.3|7504.5|7500.5|0
1685652000000|2023-06-01 20:40:00|7504.7|7500.7|7506.1|7502.1|7506.5|7502.5|7504.7|7500.7|0
1685652300000|2023-06-01 20:45:00|7506|7502|7506.2|7502.2|7507.5|7503.5|7505.7|7501.7|0
1685652600000|2023-06-01 20:50:00|7506.4|7502.4|7507|7503|7507.8|7503.8|7506.4|7502.4|0
1685652900000|2023-06-01 20:55:00|7507.1|7503.1|7506.8|7502.8|7507.5|7503.5|7506.7|7502.7|0
1685653200000|2023-06-01 21:00:00|7506.7|7502.7|7506.7|7502.7|7507.8|7503.8|7506.4|7502.4|0
1685653500000|2023-06-01 21:05:00|7506.5|7502.5|7507.5|7503.5|7507.5|7503.5|7506.2|7502.2|0
1685653800000|2023-06-01 21:10:00|7507.6|7503.6|7510.8|7506.8|7510.8|7506.8|7507.5|7503.5|0
1685654100000|2023-06-01 21:15:00|7510.7|7506.7|7509.9|7505.9|7510.8|7506.8|7509.9|7505.9|0
1685654400000|2023-06-01 21:20:00|7509.8|7505.8|7510.5|7506.5|7511.4|7507.4|7509.7|7505.7|0
1685654700000|2023-06-01 21:25:00|7510.8|7506.8|7509.9|7505.9|7511.7|7507.7|7509.7|7505.7|0
1685655000000|2023-06-01 21:30:00|7509.8|7505.8|7509.1|7505.1|7510.5|7506.5|7508.6|7504.6|0
1685655300000|2023-06-01 21:35:00|7509|7505|7509.7|7505.7|7509.7|7505.7|7509|7505|0
1685655600000|2023-06-01 21:40:00|7509.6|7505.6|7509|7505|7509.7|7505.7|7508.8|7504.8|0
1685655900000|2023-06-01 21:45:00|7509.1|7505.1|7509|7505|7509.1|7505.1|7509|7505|0
1685656200000|2023-06-01 21:50:00|7509.1|7505.1|7509|7505|7509.3|7505.3|7508.8|7504.8|0
1685656500000|2023-06-01 21:55:00|7509.3|7505.3|7508.3|7504.3|7509.3|7505.3|7508.3|7504.3|0
1685656800000|2023-06-01 22:00:00|7507.9|7503.9|7508|7504|7508.5|7504.5|7506.1|7502.1|0
1685657100000|2023-06-01 22:05:00|7507.9|7503.9|7507.9|7503.9|7508.5|7504.5|7507.7|7503.7|0
1685657400000|2023-06-01 22:10:00|7507.8|7503.8|7506.9|7502.9|7508|7504|7506.9|7502.9|0
1685657700000|2023-06-01 22:15:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685658000000|2023-06-01 22:20:00|7507|7503|7506.8|7502.8|7507.1|7503.1|7506.5|7502.5|0
1685658300000|2023-06-01 22:25:00|7507|7503|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685658600000|2023-06-01 22:30:00|7506.3|7502.3|7506.5|7502.5|7506.8|7502.8|7505.7|7501.7|0
1685658900000|2023-06-01 22:35:00|7506.3|7502.3|7506.5|7502.5|7506.5|7502.5|7506.2|7502.2|0
1685659200000|2023-06-01 22:40:00|7506.6|7502.6|7507|7503|7507.1|7503.1|7505.9|7501.9|0
1685659500000|2023-06-01 22:45:00|7506.9|7502.9|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685659800000|2023-06-01 22:50:00|7506.6|7502.6|7507.3|7503.3|7507.3|7503.3|7506.2|7502.2|0
1685660100000|2023-06-01 22:55:00|7507.4|7503.4|7508.1|7504.1|7508.1|7504.1|7507.3|7503.3|0
1685660400000|2023-06-01 23:00:00|7508|7504|7506.5|7502.5|7508|7504|7506.5|7502.5|0
1685660700000|2023-06-01 23:05:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7506.5|7502.5|0
1685661000000|2023-06-01 23:10:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7505.4|7501.4|0
1685661300000|2023-06-01 23:15:00|7506.6|7502.6|7506.9|7502.9|7507.3|7503.3|7506.1|7502.1|0
1685661600000|2023-06-01 23:20:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685661900000|2023-06-01 23:25:00|7506.8|7502.8|7506.1|7502.1|7506.8|7502.8|7506.1|7502.1|0
1685662200000|2023-06-01 23:30:00|7506.2|7502.2|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1685662500000|2023-06-01 23:35:00|7506.4|7502.4|7506.2|7502.2|7506.5|7502.5|7506.1|7502.1|0
1685662800000|2023-06-01 23:40:00|7506.3|7502.3|7506.5|7502.5|7506.9|7502.9|7506.2|7502.2|0
1685663100000|2023-06-01 23:45:00|7506.4|7502.4|7504.6|7500.6|7506.4|7502.4|7504.6|7500.6|0
1685663400000|2023-06-01 23:50:00|7504.7|7500.7|7503.6|7499.6|7504.9|7500.9|7502.8|7498.8|0
1685663700000|2023-06-01 23:55:00|7503.5|7499.5|7503.6|7499.6|7503.9|7499.9|7503.1|7499.1|0
1685311200000|2023-05-28 22:00:00|7662.8|7658.8|7654.5|7650.5|7664.7|7660.7|7654.2|7650.2|0
1685311500000|2023-05-28 22:05:00|7654.7|7650.7|7651.5|7647.5|7657.4|7653.4|7649.6|7645.6|0
1685311800000|2023-05-28 22:10:00|7651.6|7647.6|7652.1|7648.1|7654.2|7650.2|7651.1|7647.1|0
1685312100000|2023-05-28 22:15:00|7652|7648|7651.8|7647.8|7653.4|7649.4|7649.2|7645.2|0
1685312400000|2023-05-28 22:20:00|7651.7|7647.7|7655|7651|7656.6|7652.6|7651.3|7647.3|0
1685312700000|2023-05-28 22:25:00|7655.1|7651.1|7654.5|7650.5|7655.3|7651.3|7652.9|7648.9|0
1685313000000|2023-05-28 22:30:00|7654.6|7650.6|7653|7649|7656.1|7652.1|7652.2|7648.2|0
1685313300000|2023-05-28 22:35:00|7652.8|7648.8|7652.2|7648.2|7653.8|7649.8|7651.6|7647.6|0
1685313600000|2023-05-28 22:40:00|7652.3|7648.3|7651.5|7647.5|7653.2|7649.2|7650|7646|0
1685313900000|2023-05-28 22:45:00|7651.4|7647.4|7649.5|7645.5|7651.4|7647.4|7648.9|7644.9|0
1685314200000|2023-05-28 22:50:00|7649.6|7645.6|7650.1|7646.1|7652.2|7648.2|7649.2|7645.2|0
1685314500000|2023-05-28 22:55:00|7650.2|7646.2|7652.5|7648.5|7652.5|7648.5|7649.7|7645.7|0
1685314800000|2023-05-28 23:00:00|7652.6|7648.6|7652.4|7648.4|7652.9|7648.9|7651.6|7647.6|0
1685315100000|2023-05-28 23:05:00|7652.5|7648.5|7652.3|7648.3|7653.9|7649.9|7652.1|7648.1|0
1685315400000|2023-05-28 23:10:00|7652.5|7648.5|7653.6|7649.6|7655.2|7651.2|7652.3|7648.3|0
1685315700000|2023-05-28 23:15:00|7653.5|7649.5|7654.1|7650.1|7654.3|7650.3|7651.6|7647.6|0
1685316000000|2023-05-28 23:20:00|7654.2|7650.2|7653.7|7649.7|7654.9|7650.9|7653.6|7649.6|0
1685316300000|2023-05-28 23:25:00|7653.6|7649.6|7652.9|7648.9|7653.7|7649.7|7652.4|7648.4|0
1685316600000|2023-05-28 23:30:00|7652.8|7648.8|7653.7|7649.7|7654.1|7650.1|7652.4|7648.4|0
1685316900000|2023-05-28 23:35:00|7653.8|7649.8|7653.6|7649.6|7655|7651|7653.6|7649.6|0
1685317200000|2023-05-28 23:40:00|7653.7|7649.7|7652.9|7648.9|7654.1|7650.1|7652|7648|0
1685317500000|2023-05-28 23:45:00|7652.8|7648.8|7652.9|7648.9|7653.3|7649.3|7651.6|7647.6|0
1685317800000|2023-05-28 23:50:00|7652.8|7648.8|7652.7|7648.7|7653.6|7649.6|7651.5|7647.5|0
1685318100000|2023-05-28 23:55:00|7652.8|7648.8|7652|7648|7654.4|7650.4|7652|7648|0
1685318400000|2023-05-29 00:00:00|7651.9|7647.9|7651.8|7647.8|7652.1|7648.1|7650.3|7646.3|0
1685318700000|2023-05-29 00:05:00|7651.9|7647.9|7654.2|7650.2|7655|7651|7650.9|7646.9|0
1685319000000|2023-05-29 00:10:00|7654.3|7650.3|7656.2|7652.2|7656.9|7652.9|7654.2|7650.2|0
1685319300000|2023-05-29 00:15:00|7656.3|7652.3|7655.9|7651.9|7660.1|7656.1|7654.6|7650.6|0
1685319600000|2023-05-29 00:20:00|7655.8|7651.8|7651.2|7647.2|7655.8|7651.8|7651.2|7647.2|0
1685319900000|2023-05-29 00:25:00|7651|7647|7646.9|7642.9|7651.2|7647.2|7646.8|7642.8|0
1685320200000|2023-05-29 00:30:00|7646.8|7642.8|7645.1|7641.1|7647.4|7643.4|7644.8|7640.8|0
1685320500000|2023-05-29 00:35:00|7645.2|7641.2|7646.5|7642.5|7647.4|7643.4|7644.9|7640.9|0
1685320800000|2023-05-29 00:40:00|7646.6|7642.6|7647.6|7643.6|7648.9|7644.9|7646.5|7642.5|0
1685321100000|2023-05-29 00:45:00|7647.5|7643.5|7646.9|7642.9|7648.8|7644.8|7646.9|7642.9|0
1685321400000|2023-05-29 00:50:00|7647|7643|7646.8|7642.8|7647.2|7643.2|7646.8|7642.8|0
1685321700000|2023-05-29 00:55:00|7646.7|7642.7|7647|7643|7647.1|7643.1|7645.4|7641.4|0
1685322000000|2023-05-29 01:00:00|7646.9|7642.9|7646.8|7642.8|7647.1|7643.1|7645.3|7641.3|0
1685322300000|2023-05-29 01:05:00|7646.9|7642.9|7645.2|7641.2|7646.9|7642.9|7645.1|7641.1|0
1685322600000|2023-05-29 01:10:00|7645.3|7641.3|7648.3|7644.3|7648.3|7644.3|7645.3|7641.3|0
1685322900000|2023-05-29 01:15:00|7648.4|7644.4|7648.5|7644.5|7649.8|7645.8|7646.7|7642.7|0
1685323200000|2023-05-29 01:20:00|7648.4|7644.4|7647|7643|7648.6|7644.6|7647|7643|0
1685323500000|2023-05-29 01:25:00|7646.9|7642.9|7646.7|7642.7|7648|7644|7646.5|7642.5|0
1685323800000|2023-05-29 01:30:00|7646.6|7642.6|7643.4|7639.4|7646.7|7642.7|7642.1|7638.1|0
1685324100000|2023-05-29 01:35:00|7643.5|7639.5|7642.5|7638.5|7644.9|7640.9|7642.4|7638.4|0
1685324400000|2023-05-29 01:40:00|7641.3|7637.3|7639.9|7635.9|7641.3|7637.3|7638.6|7634.6|0
1685324700000|2023-05-29 01:45:00|7640|7636|7641.5|7637.5|7641.5|7637.5|7639.9|7635.9|0
1685325000000|2023-05-29 01:50:00|7641.4|7637.4|7640.3|7636.3|7643.2|7639.2|7640.1|7636.1|0
1685325300000|2023-05-29 01:55:00|7640.2|7636.2|7643.2|7639.2|7643.2|7639.2|7640.2|7636.2|0
1685325600000|2023-05-29 02:00:00|7643.1|7639.1|7645|7641|7645.2|7641.2|7643.1|7639.1|0
1685325900000|2023-05-29 02:05:00|7645.1|7641.1|7644.9|7640.9|7645.1|7641.1|7643.6|7639.6|0
1685326200000|2023-05-29 02:10:00|7644.8|7640.8|7643.5|7639.5|7644.8|7640.8|7643.3|7639.3|0
1685326500000|2023-05-29 02:15:00|7643.4|7639.4|7643.4|7639.4|7643.5|7639.5|7642|7638|0
1685326800000|2023-05-29 02:20:00|7643.5|7639.5|7643.5|7639.5|7643.6|7639.6|7642.1|7638.1|0
1685327100000|2023-05-29 02:25:00|7643.4|7639.4|7643.1|7639.1|7643.4|7639.4|7641.7|7637.7|0
1685327400000|2023-05-29 02:30:00|7643|7639|7642.9|7638.9|7643.2|7639.2|7641.5|7637.5|0
1685327700000|2023-05-29 02:35:00|7643|7639|7643|7639|7643.1|7639.1|7642.9|7638.9|0
1685328000000|2023-05-29 02:40:00|7643.1|7639.1|7641.5|7637.5|7643.1|7639.1|7641.4|7637.4|0
1685328300000|2023-05-29 02:45:00|7641.6|7637.6|7643|7639|7643|7639|7641.4|7637.4|0
1685328600000|2023-05-29 02:50:00|7643.1|7639.1|7643.3|7639.3|7643.4|7639.4|7643|7639|0
1685328900000|2023-05-29 02:55:00|7643.4|7639.4|7643.2|7639.2|7644.7|7640.7|7643.1|7639.1|0
1685329200000|2023-05-29 03:00:00|7643.3|7639.3|7643.5|7639.5|7643.5|7639.5|7643.1|7639.1|0
1685329500000|2023-05-29 03:05:00|7643.4|7639.4|7643.6|7639.6|7644.9|7640.9|7643.3|7639.3|0
1685329800000|2023-05-29 03:10:00|7643.5|7639.5|7643.7|7639.7|7645.1|7641.1|7643.5|7639.5|0
1685330100000|2023-05-29 03:15:00|7643.8|7639.8|7643.8|7639.8|7643.9|7639.9|7643.7|7639.7|0
1685330400000|2023-05-29 03:20:00|7643.7|7639.7|7642.6|7638.6|7643.8|7639.8|7642.4|7638.4|0
1685330700000|2023-05-29 03:25:00|7642.7|7638.7|7642.8|7638.8|7642.9|7638.9|7642.6|7638.6|0
1685331000000|2023-05-29 03:30:00|7642.7|7638.7|7642.1|7638.1|7642.7|7638.7|7640.9|7636.9|0
1685331300000|2023-05-29 03:35:00|7642|7638|7640.5|7636.5|7642|7638|7640.5|7636.5|0
1685331600000|2023-05-29 03:40:00|7640.4|7636.4|7639.4|7635.4|7640.5|7636.5|7639.2|7635.2|0
1685331900000|2023-05-29 03:45:00|7640.5|7636.5|7639|7635|7640.7|7636.7|7639|7635|0
1685332200000|2023-05-29 03:50:00|7638.9|7634.9|7638.7|7634.7|7640.5|7636.5|7638.6|7634.6|0
1685332500000|2023-05-29 03:55:00|7638.6|7634.6|7639.6|7635.6|7639.7|7635.7|7638.6|7634.6|0
1685332800000|2023-05-29 04:00:00|7639.7|7635.7|7640.6|7636.6|7640.8|7636.8|7639|7635|0
1685333100000|2023-05-29 04:05:00|7639.5|7635.5|7640.6|7636.6|7640.8|7636.8|7639.4|7635.4|0
1685333400000|2023-05-29 04:10:00|7640.5|7636.5|7639.5|7635.5|7640.8|7636.8|7639.4|7635.4|0
1685333700000|2023-05-29 04:15:00|7639.6|7635.6|7639.5|7635.5|7640.8|7636.8|7639.5|7635.5|0
1685334000000|2023-05-29 04:20:00|7639.4|7635.4|7638.9|7634.9|7639.5|7635.5|7638.9|7634.9|0
1685334300000|2023-05-29 04:25:00|7638.3|7634.3|7638.3|7634.3|7639.7|7635.7|7638.2|7634.2|0
1685334600000|2023-05-29 04:30:00|7638.4|7634.4|7640.1|7636.1|7640.1|7636.1|7638.3|7634.3|0
1685334900000|2023-05-29 04:35:00|7640|7636|7640.2|7636.2|7640.2|7636.2|7640|7636|0
1685335200000|2023-05-29 04:40:00|7640.3|7636.3|7640.2|7636.2|7640.3|7636.3|7640|7636|0
1685335500000|2023-05-29 04:45:00|7640.3|7636.3|7640.6|7636.6|7640.7|7636.7|7638.9|7634.9|0
1685335800000|2023-05-29 04:50:00|7640.5|7636.5|7642|7638|7642|7638|7640.5|7636.5|0
1685336100000|2023-05-29 04:55:00|7642.1|7638.1|7641.9|7637.9|7642.2|7638.2|7640.8|7636.8|0
1685336400000|2023-05-29 05:00:00|7641.8|7637.8|7641.2|7637.2|7641.8|7637.8|7640|7636|0
1685336700000|2023-05-29 05:05:00|7640|7636|7641.3|7637.3|7641.3|7637.3|7639.8|7635.8|0
1685337000000|2023-05-29 05:10:00|7641.4|7637.4|7641.8|7637.8|7643.1|7639.1|7641.4|7637.4|0
1685337300000|2023-05-29 05:15:00|7641.7|7637.7|7638.9|7634.9|7641.8|7637.8|7638.9|7634.9|0
1685337600000|2023-05-29 05:20:00|7639.1|7635.1|7640.9|7636.9|7640.9|7636.9|7638.8|7634.8|0
1685337900000|2023-05-29 05:25:00|7641|7637|7641.2|7637.2|7641.2|7637.2|7640.9|7636.9|0
1685338200000|2023-05-29 05:30:00|7641.3|7637.3|7641.3|7637.3|7641.4|7637.4|7641.2|7637.2|0
1685338500000|2023-05-29 05:35:00|7641.2|7637.2|7641.4|7637.4|7643.1|7639.1|7641.2|7637.2|0
1685338800000|2023-05-29 05:40:00|7641.5|7637.5|7643.1|7639.1|7643.1|7639.1|7641.4|7637.4|0
1685339100000|2023-05-29 05:45:00|7643.2|7639.2|7643|7639|7644.4|7640.4|7642.9|7638.9|0
1685339400000|2023-05-29 05:50:00|7643.1|7639.1|7643.2|7639.2|7643.2|7639.2|7643|7639|0
1685339700000|2023-05-29 05:55:00|7643.3|7639.3|7646|7642|7646|7642|7643.2|7639.2|0
1685340000000|2023-05-29 06:00:00|7645.9|7641.9|7647.1|7643.1|7647.1|7643.1|7643.4|7639.4|0
1685340300000|2023-05-29 06:05:00|7647|7643|7643.6|7639.6|7647.1|7643.1|7642.2|7638.2|0
1685340600000|2023-05-29 06:10:00|7643.4|7639.4|7648.7|7644.7|7648.9|7644.9|7643.3|7639.3|0
1685340900000|2023-05-29 06:15:00|7647.6|7643.6|7646|7642|7647.6|7643.6|7646|7642|0
1685341200000|2023-05-29 06:20:00|7646.1|7642.1|7647.7|7643.7|7647.7|7643.7|7644.7|7640.7|0
1685341500000|2023-05-29 06:25:00|7647.6|7643.6|7647.9|7643.9|7647.9|7643.9|7646.4|7642.4|0
1685341800000|2023-05-29 06:30:00|7647.8|7643.8|7653.6|7649.6|7653.8|7649.8|7647.8|7643.8|0
1685342100000|2023-05-29 06:35:00|7653.5|7649.5|7653.9|7649.9|7654.3|7650.3|7652.5|7648.5|0
1685342400000|2023-05-29 06:40:00|7653.8|7649.8|7656.6|7652.6|7656.7|7652.7|7653.7|7649.7|0
1685342700000|2023-05-29 06:45:00|7656.5|7652.5|7656.6|7652.6|7658|7654|7655.2|7651.2|0
1685343000000|2023-05-29 06:50:00|7656.5|7652.5|7655.8|7651.8|7657.2|7653.2|7655.8|7651.8|0
1685343300000|2023-05-29 06:55:00|7655.7|7651.7|7658.6|7654.6|7660|7656|7655.7|7651.7|0
1685343600000|2023-05-29 07:00:00|7658.5|7654.5|7659.4|7655.4|7662.4|7658.4|7657.2|7653.2|0
1685343900000|2023-05-29 07:05:00|7659.3|7655.3|7647.6|7643.6|7659.3|7655.3|7647.5|7643.5|0
1685344200000|2023-05-29 07:10:00|7647.5|7643.5|7652.9|7648.9|7653.3|7649.3|7647.4|7643.4|0
1685344500000|2023-05-29 07:15:00|7653|7649|7656.9|7652.9|7658.3|7654.3|7651.5|7647.5|0
1685344800000|2023-05-29 07:20:00|7657|7653|7661.2|7657.2|7662.4|7658.4|7656.9|7652.9|0
1685345100000|2023-05-29 07:25:00|7661.1|7657.1|7654.6|7650.6|7661.2|7657.2|7653.1|7649.1|0
1685345400000|2023-05-29 07:30:00|7654.7|7650.7|7649.3|7645.3|7656.4|7652.4|7647.9|7643.9|0
1685345700000|2023-05-29 07:35:00|7649.2|7645.2|7648.3|7644.3|7649.6|7645.6|7647.9|7643.9|0
1685346000000|2023-05-29 07:40:00|7648.2|7644.2|7645.9|7641.9|7648.2|7644.2|7645.5|7641.5|0
1685346300000|2023-05-29 07:45:00|7646|7642|7648.9|7644.9|7649|7645|7644.7|7640.7|0
1685346600000|2023-05-29 07:50:00|7650.1|7646.1|7647.7|7643.7|7650.2|7646.2|7646.4|7642.4|0
1685346900000|2023-05-29 07:55:00|7645.3|7641.3|7642.2|7638.2|7645.3|7641.3|7640.8|7636.8|0
1685347200000|2023-05-29 08:00:00|7642.3|7638.3|7647.6|7643.6|7647.8|7643.8|7642.3|7638.3|0
1685347500000|2023-05-29 08:05:00|7646.5|7642.5|7649.6|7645.6|7650.8|7646.8|7646.2|7642.2|0
1685347800000|2023-05-29 08:10:00|7649.5|7645.5|7649.3|7645.3|7650.6|7646.6|7649.1|7645.1|0
1685348100000|2023-05-29 08:15:00|7649.4|7645.4|7646.8|7642.8|7649.4|7645.4|7646.7|7642.7|0
1685348400000|2023-05-29 08:20:00|7646.9|7642.9|7645.5|7641.5|7646.9|7642.9|7643.8|7639.8|0
1685348700000|2023-05-29 08:25:00|7645.6|7641.6|7646.6|7642.6|7646.7|7642.7|7645.3|7641.3|0
1685349000000|2023-05-29 08:30:00|7646.5|7642.5|7644.5|7640.5|7646.9|7642.9|7644.3|7640.3|0
1685349300000|2023-05-29 08:35:00|7644.6|7640.6|7647|7643|7648.7|7644.7|7644.6|7640.6|0
1685349600000|2023-05-29 08:40:00|7646.9|7642.9|7643.1|7639.1|7646.9|7642.9|7643.1|7639.1|0
1685349900000|2023-05-29 08:45:00|7643|7639|7643.1|7639.1|7644.6|7640.6|7641.6|7637.6|0
1685350200000|2023-05-29 08:50:00|7643.2|7639.2|7644.8|7640.8|7646|7642|7642|7638|0
1685350500000|2023-05-29 08:55:00|7644.7|7640.7|7640.8|7636.8|7644.7|7640.7|7640.8|7636.8|0
1685350800000|2023-05-29 09:00:00|7640.9|7636.9|7640.9|7636.9|7642.1|7638.1|7640.8|7636.8|0
1685351100000|2023-05-29 09:05:00|7640.8|7636.8|7646|7642|7646|7642|7639.5|7635.5|0
1685351400000|2023-05-29 09:10:00|7645.9|7641.9|7640.6|7636.6|7646|7642|7640.5|7636.5|0
1685351700000|2023-05-29 09:15:00|7640.8|7636.8|7640.7|7636.7|7642.3|7638.3|7639.4|7635.4|0
1685352000000|2023-05-29 09:20:00|7640.8|7636.8|7638.5|7634.5|7642.3|7638.3|7638.1|7634.1|0
1685352300000|2023-05-29 09:25:00|7638.4|7634.4|7635.5|7631.5|7638.4|7634.4|7635.3|7631.3|0
1685352600000|2023-05-29 09:30:00|7635.6|7631.6|7634.4|7630.4|7637|7633|7633.7|7629.7|0
1685352900000|2023-05-29 09:35:00|7633.3|7629.3|7631.2|7627.2|7633.6|7629.6|7630.5|7626.5|0
1685353200000|2023-05-29 09:40:00|7631.1|7627.1|7632.7|7628.7|7632.7|7628.7|7629.6|7625.6|0
1685353500000|2023-05-29 09:45:00|7632.8|7628.8|7633.1|7629.1|7634.4|7630.4|7631.8|7627.8|0
1685353800000|2023-05-29 09:50:00|7633|7629|7635.9|7631.9|7636|7632|7633|7629|0
1685354100000|2023-05-29 09:55:00|7636|7632|7631.5|7627.5|7636|7632|7631.2|7627.2|0
1685354400000|2023-05-29 10:00:00|7631.6|7627.6|7631.7|7627.7|7633.2|7629.2|7630.2|7626.2|0
1685354700000|2023-05-29 10:05:00|7631.8|7627.8|7631.8|7627.8|7634.3|7630.3|7631.7|7627.7|0
1685355000000|2023-05-29 10:10:00|7631.9|7627.9|7632.3|7628.3|7633.5|7629.5|7631.8|7627.8|0
1685355300000|2023-05-29 10:15:00|7632.2|7628.2|7633.8|7629.8|7635|7631|7632.2|7628.2|0
1685355600000|2023-05-29 10:20:00|7633.7|7629.7|7630.6|7626.6|7633.7|7629.7|7629|7625|0
1685355900000|2023-05-29 10:25:00|7630.5|7626.5|7628.2|7624.2|7630.5|7626.5|7628|7624|0
1685356200000|2023-05-29 10:30:00|7628.3|7624.3|7629.7|7625.7|7631.4|7627.4|7628.2|7624.2|0
1685356500000|2023-05-29 10:35:00|7629.8|7625.8|7630.6|7626.6|7631.4|7627.4|7629.7|7625.7|0
1685356800000|2023-05-29 10:40:00|7630.5|7626.5|7627.8|7623.8|7630.8|7626.8|7627.8|7623.8|0
1685357100000|2023-05-29 10:45:00|7627.7|7623.7|7629|7625|7629.2|7625.2|7627.7|7623.7|0
1685357400000|2023-05-29 10:50:00|7628.9|7624.9|7625.9|7621.9|7628.9|7624.9|7625.7|7621.7|0
1685357700000|2023-05-29 10:55:00|7626|7622|7626.2|7622.2|7626.2|7622.2|7624.6|7620.6|0
1685358000000|2023-05-29 11:00:00|7626.3|7622.3|7626.3|7622.3|7626.4|7622.4|7624.8|7620.8|0
1685358300000|2023-05-29 11:05:00|7625.1|7621.1|7625.2|7621.2|7626.3|7622.3|7623.8|7619.8|0
1685358600000|2023-05-29 11:10:00|7625.1|7621.1|7626.4|7622.4|7627.7|7623.7|7624.8|7620.8|0
1685358900000|2023-05-29 11:15:00|7626.5|7622.5|7625.3|7621.3|7626.7|7622.7|7625.1|7621.1|0
1685359200000|2023-05-29 11:20:00|7625.2|7621.2|7622.9|7618.9|7625.4|7621.4|7622.9|7618.9|0
1685359500000|2023-05-29 11:25:00|7622.8|7618.8|7628.4|7624.4|7628.4|7624.4|7621.5|7617.5|0
1685359800000|2023-05-29 11:30:00|7628.3|7624.3|7626.3|7622.3|7628.8|7624.8|7626.3|7622.3|0
1685360100000|2023-05-29 11:35:00|7627.4|7623.4|7628.8|7624.8|7629|7625|7626.4|7622.4|0
1685360400000|2023-05-29 11:40:00|7628.9|7624.9|7627.5|7623.5|7628.9|7624.9|7627.2|7623.2|0
1685360700000|2023-05-29 11:45:00|7627.6|7623.6|7626.4|7622.4|7629|7625|7626.1|7622.1|0
1685361000000|2023-05-29 11:50:00|7626.5|7622.5|7625.2|7621.2|7626.6|7622.6|7624.1|7620.1|0
1685361300000|2023-05-29 11:55:00|7625.1|7621.1|7623.8|7619.8|7625.2|7621.2|7623.6|7619.6|0
1685361600000|2023-05-29 12:00:00|7623.7|7619.7|7625.2|7621.2|7626.7|7622.7|7623.7|7619.7|0
1685361900000|2023-05-29 12:05:00|7625.3|7621.3|7622.8|7618.8|7625.4|7621.4|7622.6|7618.6|0
1685362200000|2023-05-29 12:10:00|7622.7|7618.7|7623.1|7619.1|7623.2|7619.2|7621.4|7617.4|0
1685362500000|2023-05-29 12:15:00|7623.2|7619.2|7620.8|7616.8|7623.2|7619.2|7620.5|7616.5|0
1685362800000|2023-05-29 12:20:00|7620.9|7616.9|7619.7|7615.7|7622.4|7618.4|7619.6|7615.6|0
1685363100000|2023-05-29 12:25:00|7619.8|7615.8|7621.4|7617.4|7621.5|7617.5|7619.7|7615.7|0
1685363400000|2023-05-29 12:30:00|7621.3|7617.3|7615.8|7611.8|7621.3|7617.3|7615.8|7611.8|0
1685363700000|2023-05-29 12:35:00|7615.7|7611.7|7614.7|7610.7|7617.1|7613.1|7613.1|7609.1|0
1685364000000|2023-05-29 12:40:00|7614.8|7610.8|7614|7610|7616.6|7612.6|7613.9|7609.9|0
1685364300000|2023-05-29 12:45:00|7613.9|7609.9|7615|7611|7616.9|7612.9|7613.6|7609.6|0
1685364600000|2023-05-29 12:50:00|7615.1|7611.1|7616.2|7612.2|7616.3|7612.3|7614.8|7610.8|0
1685364900000|2023-05-29 12:55:00|7616.1|7612.1|7616.7|7612.7|7617.9|7613.9|7615.9|7611.9|0
1685365200000|2023-05-29 13:00:00|7616.8|7612.8|7619.6|7615.6|7619.7|7615.7|7616.6|7612.6|0
1685365500000|2023-05-29 13:05:00|7619.7|7615.7|7620.9|7616.9|7621.1|7617.1|7619.3|7615.3|0
1685365800000|2023-05-29 13:10:00|7621|7617|7619.3|7615.3|7622.4|7618.4|7619.3|7615.3|0
1685366100000|2023-05-29 13:15:00|7619.2|7615.2|7616.9|7612.9|7619.3|7615.3|7616|7612|0
1685366400000|2023-05-29 13:20:00|7617|7613|7618|7614|7618.2|7614.2|7616.8|7612.8|0
1685366700000|2023-05-29 13:25:00|7617.9|7613.9|7618.1|7614.1|7618.1|7614.1|7617.8|7613.8|0
1685367000000|2023-05-29 13:30:00|7618.2|7614.2|7615|7611|7618.2|7614.2|7615|7611|0
1685367300000|2023-05-29 13:35:00|7615.1|7611.1|7616.8|7612.8|7616.8|7612.8|7615.1|7611.1|0
1685367600000|2023-05-29 13:40:00|7616.9|7612.9|7618.1|7614.1|7618.4|7614.4|7616.4|7612.4|0
1685367900000|2023-05-29 13:45:00|7618|7614|7616.6|7612.6|7618.3|7614.3|7615.3|7611.3|0
1685368200000|2023-05-29 13:50:00|7616.7|7612.7|7617|7613|7618.2|7614.2|7616.7|7612.7|0
1685368500000|2023-05-29 13:55:00|7617.1|7613.1|7616|7612|7617.3|7613.3|7615.9|7611.9|0
1685368800000|2023-05-29 14:00:00|7616.1|7612.1|7616.1|7612.1|7616.1|7612.1|7615.8|7611.8|0
1685369100000|2023-05-29 14:05:00|7616|7612|7616|7612|7616.2|7612.2|7614.9|7610.9|0
1685369400000|2023-05-29 14:10:00|7616.1|7612.1|7617.5|7613.5|7617.6|7613.6|7616|7612|0
1685369700000|2023-05-29 14:15:00|7617.6|7613.6|7619.1|7615.1|7619.2|7615.2|7616.2|7612.2|0
1685370000000|2023-05-29 14:20:00|7619.2|7615.2|7620.9|7616.9|7620.9|7616.9|7619.1|7615.1|0
1685370300000|2023-05-29 14:25:00|7620.8|7616.8|7622.8|7618.8|7622.8|7618.8|7620.8|7616.8|0
1685370600000|2023-05-29 14:30:00|7622.9|7618.9|7622.7|7618.7|7623|7619|7622.6|7618.6|0
1685370900000|2023-05-29 14:35:00|7622.8|7618.8|7622.6|7618.6|7622.9|7618.9|7622.6|7618.6|0
1685371200000|2023-05-29 14:40:00|7622.7|7618.7|7621.4|7617.4|7622.9|7618.9|7621.4|7617.4|0
1685371500000|2023-05-29 14:45:00|7621.5|7617.5|7623|7619|7623.1|7619.1|7621.3|7617.3|0
1685371800000|2023-05-29 14:50:00|7623.1|7619.1|7623.6|7619.6|7624.3|7620.3|7622.3|7618.3|0
1685372100000|2023-05-29 14:55:00|7623.7|7619.7|7622.5|7618.5|7623.8|7619.8|7622.3|7618.3|0
1685372400000|2023-05-29 15:00:00|7622.6|7618.6|7623|7619|7623|7619|7621.2|7617.2|0
1685372700000|2023-05-29 15:05:00|7623.1|7619.1|7623.4|7619.4|7624.5|7620.5|7623|7619|0
1685373000000|2023-05-29 15:10:00|7624.6|7620.6|7625|7621|7626.3|7622.3|7623.4|7619.4|0
1685373300000|2023-05-29 15:15:00|7625.1|7621.1|7623.7|7619.7|7625.1|7621.1|7623.7|7619.7|0
1685373600000|2023-05-29 15:20:00|7623.1|7619.1|7623.9|7619.9|7623.9|7619.9|7622.3|7618.3|0
1685373900000|2023-05-29 15:25:00|7623.8|7619.8|7623.3|7619.3|7624.2|7620.2|7622.8|7618.8|0
1685374200000|2023-05-29 15:30:00|7623.4|7619.4|7625.6|7621.6|7625.6|7621.6|7623.4|7619.4|0
1685374500000|2023-05-29 15:35:00|7625.7|7621.7|7624.8|7620.8|7625.7|7621.7|7624.4|7620.4|0
1685374800000|2023-05-29 15:40:00|7624.7|7620.7|7623.5|7619.5|7624.8|7620.8|7623.4|7619.4|0
1685375100000|2023-05-29 15:45:00|7623.6|7619.6|7623.5|7619.5|7623.6|7619.6|7623.3|7619.3|0
1685375400000|2023-05-29 15:50:00|7623.6|7619.6|7623.3|7619.3|7623.7|7619.7|7623.2|7619.2|0
1685375700000|2023-05-29 15:55:00|7623.2|7619.2|7623.1|7619.1|7623.3|7619.3|7622|7618|0
1685376000000|2023-05-29 16:00:00|7623.2|7619.2|7621.7|7617.7|7623.2|7619.2|7621.7|7617.7|0
1685376300000|2023-05-29 16:05:00|7621.8|7617.8|7622|7618|7622.1|7618.1|7621.8|7617.8|0
1685376600000|2023-05-29 16:10:00|7622.1|7618.1|7622|7618|7622.1|7618.1|7622|7618|0
1685376900000|2023-05-29 16:15:00|7622.1|7618.1|7622.1|7618.1|7622.2|7618.2|7622|7618|0
1685377200000|2023-05-29 16:20:00|7622|7618|7621.8|7617.8|7622.1|7618.1|7621.7|7617.7|0
1685377500000|2023-05-29 16:25:00|7621.9|7617.9|7622.2|7618.2|7622.2|7618.2|7621.9|7617.9|0
1685377800000|2023-05-29 16:30:00|7622.1|7618.1|7621.9|7617.9|7622.2|7618.2|7621.8|7617.8|0
1685378100000|2023-05-29 16:35:00|7622|7618|7621.9|7617.9|7622|7618|7621.9|7617.9|0
1685378400000|2023-05-29 16:40:00|7622|7618|7622|7618|7622|7618|7621.9|7617.9|0
1685378700000|2023-05-29 16:45:00|7621.9|7617.9|7622.3|7618.3|7623.2|7619.2|7621.9|7617.9|0
1685379000000|2023-05-29 16:50:00|7622.4|7618.4|7620.8|7616.8|7623.6|7619.6|7620.8|7616.8|0
1685379300000|2023-05-29 16:55:00|7620.7|7616.7|7620.7|7616.7|7622.3|7618.3|7619.5|7615.5|0
1685379600000|2023-05-29 17:00:00|7621.9|7617.9|7622.3|7618.3|7622.3|7618.3|7621.9|7617.9|0
1685379900000|2023-05-29 17:05:00|7621.1|7617.1|7622.3|7618.3|7622.3|7618.3|7620.7|7616.7|0
1685382300000|2023-05-29 17:45:00|7622.4|7618.4|7622.4|7618.4|7622.4|7618.4|7622.4|7618.4|0
1685383200000|2023-05-29 18:00:00|7623.5|7619.5|7623.9|7619.9|7623.9|7619.9|7623.5|7619.5|0
1685390100000|2023-05-29 19:55:00|7623.3|7619.3|7623.7|7619.7|7623.9|7619.9|7622.3|7618.3|0
1685390400000|2023-05-29 20:00:00|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|0
1685393700000|2023-05-29 20:55:00|7623.1|7619.1|7623.1|7619.1|7623.1|7619.1|7623.1|7619.1|0
1685394300000|2023-05-29 21:05:00|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|7623.2|7619.2|0
1685395500000|2023-05-29 21:25:00|7623.3|7619.3|7623.3|7619.3|7623.3|7619.3|7623.3|7619.3|0
1685396100000|2023-05-29 21:35:00|7623.5|7619.5|7623.5|7619.5|7623.5|7619.5|7623.5|7619.5|0
1685396400000|2023-05-29 21:40:00|7623.6|7619.6|7623.6|7619.6|7623.6|7619.6|7623.6|7619.6|0
1685396700000|2023-05-29 21:45:00|7623.7|7619.7|7623.6|7619.6|7623.7|7619.7|7623.6|7619.6|0
1685397000000|2023-05-29 21:50:00|7623.7|7619.7|7623.6|7619.6|7623.7|7619.7|7623.6|7619.6|0
1685397600000|2023-05-29 22:00:00|7622.7|7618.7|7624.7|7620.7|7625.1|7621.1|7619.6|7615.6|0
1685397900000|2023-05-29 22:05:00|7624.4|7620.4|7632.9|7628.9|7633.1|7629.1|7623.5|7619.5|0
1685398200000|2023-05-29 22:10:00|7632.6|7628.6|7630.5|7626.5|7632.9|7628.9|7630.1|7626.1|0
1685398500000|2023-05-29 22:15:00|7630.6|7626.6|7630.5|7626.5|7631.8|7627.8|7630.1|7626.1|0
1685398800000|2023-05-29 22:20:00|7630.4|7626.4|7629.7|7625.7|7630.5|7626.5|7629.3|7625.3|0
1685399100000|2023-05-29 22:25:00|7629.4|7625.4|7628.9|7624.9|7629.7|7625.7|7628.5|7624.5|0
1685399400000|2023-05-29 22:30:00|7629|7625|7630.3|7626.3|7630.5|7626.5|7629|7625|0
1685399700000|2023-05-29 22:35:00|7630.2|7626.2|7628.4|7624.4|7630.8|7626.8|7628.4|7624.4|0
1685400000000|2023-05-29 22:40:00|7628.3|7624.3|7626.8|7622.8|7628.9|7624.9|7626.3|7622.3|0
1685400300000|2023-05-29 22:45:00|7627|7623|7628|7624|7628.6|7624.6|7627|7623|0
1685400600000|2023-05-29 22:50:00|7627.9|7623.9|7627.1|7623.1|7628.4|7624.4|7627.1|7623.1|0
1685400900000|2023-05-29 22:55:00|7627|7623|7627.1|7623.1|7627.6|7623.6|7626.8|7622.8|0
1685401200000|2023-05-29 23:00:00|7627|7623|7628|7624|7628|7624|7626.8|7622.8|0
1685401500000|2023-05-29 23:05:00|7628.1|7624.1|7628|7624|7628.4|7624.4|7628|7624|0
1685401800000|2023-05-29 23:10:00|7628.2|7624.2|7628.9|7624.9|7629.2|7625.2|7627.8|7623.8|0
1685402100000|2023-05-29 23:15:00|7628.8|7624.8|7625.2|7621.2|7628.8|7624.8|7624.7|7620.7|0
1685402400000|2023-05-29 23:20:00|7625.1|7621.1|7623.5|7619.5|7625.5|7621.5|7623.1|7619.1|0
1685402700000|2023-05-29 23:25:00|7623.4|7619.4|7623.5|7619.5|7623.9|7619.9|7623.1|7619.1|0
1685403000000|2023-05-29 23:30:00|7623.6|7619.6|7623.5|7619.5|7624.4|7620.4|7623.1|7619.1|0
1685403300000|2023-05-29 23:35:00|7623.6|7619.6|7623.5|7619.5|7624.1|7620.1|7623.5|7619.5|0
1685403600000|2023-05-29 23:40:00|7623.7|7619.7|7622.3|7618.3|7623.9|7619.9|7622.3|7618.3|0
1685403900000|2023-05-29 23:45:00|7622|7618|7620.7|7616.7|7622.3|7618.3|7620.3|7616.3|0
1685404200000|2023-05-29 23:50:00|7620.6|7616.6|7624.3|7620.3|7624.3|7620.3|7620.3|7616.3|0
1685404500000|2023-05-29 23:55:00|7624.4|7620.4|7625.7|7621.7|7626.9|7622.9|7624.3|7620.3|0
1685404800000|2023-05-30 00:00:00|7625.6|7621.6|7635.4|7632.4|7636.6|7633.6|7624.6|7620.6|557
1685405100000|2023-05-30 00:05:00|7634.9|7631.9|7638.4|7635.4|7640.1|7637.1|7634.9|7631.9|128
1685405400000|2023-05-30 00:10:00|7638.1|7635.1|7635.4|7632.4|7638.6|7635.6|7635.1|7632.1|69
1685405700000|2023-05-30 00:15:00|7635.6|7632.6|7635.6|7632.6|7638.6|7635.6|7633.1|7630.1|419
1685406000000|2023-05-30 00:20:00|7635.4|7632.4|7637.4|7634.4|7638.6|7635.6|7634.9|7631.9|104
1685406300000|2023-05-30 00:25:00|7637.6|7634.6|7637.6|7634.6|7637.6|7634.6|7635.4|7632.4|48
1685406600000|2023-05-30 00:30:00|7637.9|7634.9|7635.6|7632.6|7641.6|7638.6|7635.1|7632.1|151
1685406900000|2023-05-30 00:35:00|7635.4|7632.4|7632.9|7629.9|7636.6|7633.6|7632.4|7629.4|60
1685407200000|2023-05-30 00:40:00|7632.6|7629.6|7632.6|7629.6|7633.6|7630.6|7632.6|7629.6|32
1685407500000|2023-05-30 00:45:00|7632.9|7629.9|7635.1|7632.1|7636.6|7633.6|7632.6|7629.6|45
1685407800000|2023-05-30 00:50:00|7635.4|7632.4|7634.6|7631.6|7637.1|7634.1|7633.9|7630.9|50
1685408100000|2023-05-30 00:55:00|7634.9|7631.9|7636.6|7633.6|7636.6|7633.6|7634.6|7631.6|8
1685408400000|2023-05-30 01:00:00|7636.9|7633.9|7636.9|7633.9|7637.6|7634.6|7635.6|7632.6|29
1685408700000|2023-05-30 01:05:00|7637.1|7634.1|7637.1|7634.1|7638.6|7635.6|7636.6|7633.6|66
1685409000000|2023-05-30 01:10:00|7637.4|7634.4|7637.9|7634.9|7638.1|7635.1|7637.1|7634.1|18
1685409300000|2023-05-30 01:15:00|7638.1|7635.1|7635.6|7632.6|7638.6|7635.6|7635.4|7632.4|30
1685409600000|2023-05-30 01:20:00|7636.1|7633.1|7637.6|7634.6|7638.6|7635.6|7635.6|7632.6|14
1685409900000|2023-05-30 01:25:00|7637.4|7634.4|7636.4|7633.4|7637.4|7634.4|7636.1|7633.1|7
1685410200000|2023-05-30 01:30:00|7636.6|7633.6|7634.6|7631.6|7636.6|7633.6|7634.6|7631.6|16
1685410500000|2023-05-30 01:35:00|7634.9|7631.9|7635.6|7632.6|7637.4|7634.4|7634.9|7631.9|22
1685410800000|2023-05-30 01:40:00|7635.4|7632.4|7635.4|7632.4|7636.6|7633.6|7634.9|7631.9|8
1685411100000|2023-05-30 01:45:00|7635.1|7632.1|7636.6|7633.6|7637.4|7634.4|7635.1|7632.1|15
1685411400000|2023-05-30 01:50:00|7636.9|7633.9|7636.6|7633.6|7637.4|7634.4|7635.6|7632.6|14
1685411700000|2023-05-30 01:55:00|7636.9|7633.9|7634.6|7631.6|7636.9|7633.9|7634.1|7631.1|11
1685412000000|2023-05-30 02:00:00|7634.9|7631.9|7634.6|7631.6|7635.6|7632.6|7634.1|7631.1|11
1685412300000|2023-05-30 02:05:00|7634.9|7631.9|7634.9|7631.9|7635.9|7632.9|7634.6|7631.6|10
1685412600000|2023-05-30 02:10:00|7634.6|7631.6|7636.6|7633.6|7636.9|7633.9|7634.6|7631.6|32
1685412900000|2023-05-30 02:15:00|7636.4|7633.4|7636.1|7633.1|7636.9|7633.9|7635.9|7632.9|11
1685413200000|2023-05-30 02:20:00|7636.4|7633.4|7635.1|7632.1|7636.6|7633.6|7635.1|7632.1|8
1685413500000|2023-05-30 02:25:00|7635.6|7632.6|7635.6|7632.6|7636.1|7633.1|7635.4|7632.4|5
1685413800000|2023-05-30 02:30:00|7635.4|7632.4|7632.6|7629.6|7635.4|7632.4|7632.4|7629.4|29
1685414100000|2023-05-30 02:35:00|7632.9|7629.9|7633.1|7630.1|7634.1|7631.1|7632.6|7629.6|16
1685414400000|2023-05-30 02:40:00|7633.4|7630.4|7633.6|7630.6|7634.1|7631.1|7633.1|7630.1|6
1685414700000|2023-05-30 02:45:00|7633.9|7630.9|7633.6|7630.6|7634.6|7631.6|7633.1|7630.1|4
1685415000000|2023-05-30 02:50:00|7634.1|7631.1|7633.1|7630.1|7634.1|7631.1|7632.9|7629.9|10
1685415300000|2023-05-30 02:55:00|7633.4|7630.4|7632.6|7629.6|7633.4|7630.4|7632.6|7629.6|9
1685415600000|2023-05-30 03:00:00|7632.9|7629.9|7632.6|7629.6|7633.4|7630.4|7632.6|7629.6|3
1685415900000|2023-05-30 03:05:00|7632.9|7629.9|7631.9|7628.9|7633.1|7630.1|7630.9|7627.9|21
1685416200000|2023-05-30 03:10:00|7631.6|7628.6|7632.1|7629.1|7632.6|7629.6|7631.1|7628.1|15
1685416500000|2023-05-30 03:15:00|7631.9|7628.9|7630.6|7627.6|7632.1|7629.1|7630.6|7627.6|14
1685416800000|2023-05-30 03:20:00|7630.4|7627.4|7629.9|7626.9|7632.1|7629.1|7629.6|7626.6|28
1685417100000|2023-05-30 03:25:00|7629.6|7626.6|7628.6|7625.6|7630.4|7627.4|7627.6|7624.6|86
1685417400000|2023-05-30 03:30:00|7628.9|7625.9|7627.6|7624.6|7629.6|7626.6|7627.1|7624.1|37
1685417700000|2023-05-30 03:35:00|7627.4|7624.4|7629.1|7626.1|7629.1|7626.1|7627.1|7624.1|23
1685418000000|2023-05-30 03:40:00|7629.4|7626.4|7628.9|7625.9|7629.6|7626.6|7627.9|7624.9|11
1685418300000|2023-05-30 03:45:00|7628.6|7625.6|7628.9|7625.9|7628.9|7625.9|7627.4|7624.4|29
1685418600000|2023-05-30 03:50:00|7629.1|7626.1|7628.6|7625.6|7630.1|7627.1|7628.1|7625.1|14
1685418900000|2023-05-30 03:55:00|7628.4|7625.4|7629.6|7626.6|7629.9|7626.9|7628.1|7625.1|6
1685419200000|2023-05-30 04:00:00|7629.4|7626.4|7629.6|7626.6|7629.6|7626.6|7628.6|7625.6|18
1685419500000|2023-05-30 04:05:00|7629.4|7626.4|7628.6|7625.6|7629.6|7626.6|7628.1|7625.1|38
1685419800000|2023-05-30 04:10:00|7628.9|7625.9|7628.6|7625.6|7629.4|7626.4|7628.4|7625.4|5
1685420100000|2023-05-30 04:15:00|7628.4|7625.4|7628.1|7625.1|7628.6|7625.6|7627.6|7624.6|16
1685420400000|2023-05-30 04:20:00|7628.4|7625.4|7627.6|7624.6|7628.6|7625.6|7627.1|7624.1|6
1685420700000|2023-05-30 04:25:00|7627.1|7624.1|7628.6|7625.6|7628.9|7625.9|7627.1|7624.1|12
1685421000000|2023-05-30 04:30:00|7628.9|7625.9|7629.1|7626.1|7629.1|7626.1|7628.1|7625.1|13
1685421300000|2023-05-30 04:35:00|7629.4|7626.4|7629.6|7626.6|7629.9|7626.9|7628.6|7625.6|38
1685421600000|2023-05-30 04:40:00|7629.4|7626.4|7628.1|7625.1|7629.4|7626.4|7628.1|7625.1|8
1685421900000|2023-05-30 04:45:00|7627.9|7624.9|7629.9|7626.9|7629.9|7626.9|7627.9|7624.9|12
1685422200000|2023-05-30 04:50:00|7629.6|7626.6|7629.6|7626.6|7629.9|7626.9|7629.1|7626.1|22
1685422500000|2023-05-30 04:55:00|7628.9|7625.9|7629.1|7626.1|7629.4|7626.4|7628.4|7625.4|48
1685422800000|2023-05-30 05:00:00|7629.4|7626.4|7629.6|7626.6|7630.4|7627.4|7628.1|7625.1|41
1685423100000|2023-05-30 05:05:00|7629.4|7626.4|7629.6|7626.6|7630.9|7627.9|7628.9|7625.9|49
1685423400000|2023-05-30 05:10:00|7629.4|7626.4|7628.1|7625.1|7629.4|7626.4|7626.9|7623.9|118
1685423700000|2023-05-30 05:15:00|7627.9|7624.9|7626.6|7623.6|7628.4|7625.4|7626.6|7623.6|43
1685424000000|2023-05-30 05:20:00|7626.9|7623.9|7626.6|7623.6|7628.4|7625.4|7625.6|7622.6|70
1685424300000|2023-05-30 05:25:00|7626.1|7623.1|7625.6|7622.6|7626.6|7623.6|7624.9|7621.9|38
1685424600000|2023-05-30 05:30:00|7625.9|7622.9|7624.1|7621.1|7626.1|7623.1|7623.9|7620.9|65
1685424900000|2023-05-30 05:35:00|7623.9|7620.9|7626.4|7623.4|7626.9|7623.9|7623.9|7620.9|65
1685425200000|2023-05-30 05:40:00|7626.9|7623.9|7625.1|7622.1|7626.9|7623.9|7624.6|7621.6|32
1685425500000|2023-05-30 05:45:00|7624.9|7621.9|7623.1|7620.1|7625.6|7622.6|7623.1|7620.1|38
1685425800000|2023-05-30 05:50:00|7623.4|7620.4|7624.6|7621.6|7624.6|7621.6|7623.4|7620.4|37
1685426100000|2023-05-30 05:55:00|7624.4|7621.4|7623.1|7620.1|7625.6|7622.6|7622.9|7619.9|92
1685426400000|2023-05-30 06:00:00|7622.9|7619.9|7632.6|7630.6|7632.9|7630.9|7621.9|7619.6|666
1685426700000|2023-05-30 06:05:00|7632.4|7630.4|7630.1|7628.1|7632.6|7630.6|7628.1|7626.1|198
1685427000000|2023-05-30 06:10:00|7629.6|7627.6|7631.6|7629.6|7632.1|7630.1|7628.6|7626.6|116
1685427300000|2023-05-30 06:15:00|7631.4|7629.4|7631.1|7629.1|7632.4|7630.4|7629.6|7627.6|163
1685427600000|2023-05-30 06:20:00|7631.4|7629.4|7630.4|7628.4|7632.9|7630.9|7629.9|7627.9|85
1685427900000|2023-05-30 06:25:00|7630.1|7628.1|7631.4|7629.4|7631.9|7629.9|7630.1|7628.1|68
1685428200000|2023-05-30 06:30:00|7631.9|7629.9|7634.6|7632.6|7634.6|7632.6|7631.6|7629.6|104
1685428500000|2023-05-30 06:35:00|7634.4|7632.4|7630.4|7628.4|7634.6|7632.6|7629.9|7627.9|151
1685428800000|2023-05-30 06:40:00|7630.1|7628.1|7629.6|7627.6|7630.9|7628.9|7628.9|7626.9|73
1685429100000|2023-05-30 06:45:00|7629.4|7627.4|7628.6|7626.6|7629.6|7627.6|7627.9|7625.9|91
1685429400000|2023-05-30 06:50:00|7628.4|7626.4|7630.4|7628.4|7632.9|7630.9|7627.9|7625.9|145
1685429700000|2023-05-30 06:55:00|7630.1|7628.1|7625.9|7623.9|7630.4|7628.4|7625.9|7623.9|413
1685430000000|2023-05-30 07:00:00|7625.4|7624.4|7600.9|7599.9|7630.4|7629.4|7597.9|7596.9|2681
1685430300000|2023-05-30 07:05:00|7601.1|7600.1|7613.4|7612.4|7618.4|7617.4|7598.1|7597.1|1642
1685430600000|2023-05-30 07:10:00|7613.6|7612.6|7601.4|7600.4|7614.1|7613.1|7600.6|7599.6|1263
1685430900000|2023-05-30 07:15:00|7601.9|7600.9|7604.6|7603.6|7610.6|7609.6|7601.1|7600.1|1001
1685431200000|2023-05-30 07:20:00|7604.4|7603.4|7601.1|7600.1|7605.9|7604.9|7598.9|7597.9|1104
1685431500000|2023-05-30 07:25:00|7601.4|7600.4|7612.6|7611.6|7612.9|7611.9|7598.4|7597.4|749
1685431800000|2023-05-30 07:30:00|7612.4|7611.4|7620.9|7619.9|7621.4|7620.4|7606.6|7605.6|1481
1685432100000|2023-05-30 07:35:00|7621.1|7620.1|7621.4|7620.4|7624.9|7623.9|7616.9|7615.9|845
1685432400000|2023-05-30 07:40:00|7620.9|7619.9|7623.2|7622.2|7624.9|7623.9|7619.9|7618.9|598
1685432700000|2023-05-30 07:45:00|7623|7622|7628.7|7627.7|7630.2|7629.2|7621.7|7620.7|729
1685433000000|2023-05-30 07:50:00|7628.4|7627.4|7617.4|7616.4|7629.2|7628.2|7616.7|7615.7|536
1685433300000|2023-05-30 07:55:00|7617.2|7616.2|7623.9|7622.9|7624.2|7623.2|7615.7|7614.7|404
1685433600000|2023-05-30 08:00:00|7624.7|7623.7|7619.9|7618.9|7627.2|7626.2|7617.7|7616.7|533
1685433900000|2023-05-30 08:05:00|7620.2|7619.2|7623.2|7622.2|7623.4|7622.4|7616.7|7615.7|591
1685434200000|2023-05-30 08:10:00|7623.7|7622.7|7616.2|7615.2|7623.7|7622.7|7613.9|7612.9|467
1685434500000|2023-05-30 08:15:00|7616.7|7615.7|7618.2|7617.2|7619.7|7618.7|7615.2|7614.2|691
1685434800000|2023-05-30 08:20:00|7618.7|7617.7|7618.9|7617.9|7620.7|7619.7|7616.2|7615.2|374
1685435100000|2023-05-30 08:25:00|7619.2|7618.2|7614.7|7613.7|7622.2|7621.2|7614.7|7613.7|393
1685435400000|2023-05-30 08:30:00|7613.7|7612.7|7615.7|7614.7|7617.4|7616.4|7610.2|7609.2|603
1685435700000|2023-05-30 08:35:00|7615.9|7614.9|7615.9|7614.9|7618.2|7617.2|7612.9|7611.9|412
1685436000000|2023-05-30 08:40:00|7616.2|7615.2|7611.7|7610.7|7617.7|7616.7|7611.7|7610.7|316
1685436300000|2023-05-30 08:45:00|7611.9|7610.9|7611.2|7610.2|7612.2|7611.2|7606.2|7605.2|555
1685436600000|2023-05-30 08:50:00|7611.4|7610.4|7614.9|7613.9|7615.7|7614.7|7610.7|7609.7|249
1685436900000|2023-05-30 08:55:00|7615.2|7614.2|7614.2|7613.2|7615.2|7614.2|7611.9|7610.9|479
1685437200000|2023-05-30 09:00:00|7613.7|7612.7|7616.7|7615.7|7619.7|7618.7|7611.4|7610.4|523
1685437500000|2023-05-30 09:05:00|7616.9|7615.9|7621.9|7620.9|7623.7|7622.7|7614.2|7613.2|873
1685437800000|2023-05-30 09:10:00|7622.2|7621.2|7617.7|7616.7|7622.2|7621.2|7617.2|7616.2|477
1685438100000|2023-05-30 09:15:00|7618.2|7617.2|7612.2|7611.2|7618.2|7617.2|7610.9|7609.9|485
1685438400000|2023-05-30 09:20:00|7612.4|7611.4|7611.7|7610.7|7614.7|7613.7|7609.7|7608.7|407
1685438700000|2023-05-30 09:25:00|7612.2|7611.2|7604.9|7603.9|7613.2|7612.2|7604.7|7603.7|538
1685439000000|2023-05-30 09:30:00|7605.2|7604.2|7605.7|7604.7|7608.9|7607.9|7604.2|7603.2|710
1685439300000|2023-05-30 09:35:00|7606.2|7605.2|7607.2|7606.2|7607.7|7606.7|7604.7|7603.7|429
1685439600000|2023-05-30 09:40:00|7606.9|7605.9|7602.7|7601.7|7609.7|7608.7|7602.4|7601.4|367
1685439900000|2023-05-30 09:45:00|7602.4|7601.4|7602.7|7601.7|7605.4|7604.4|7601.2|7600.2|252
1685440200000|2023-05-30 09:50:00|7603.2|7602.2|7601.9|7600.9|7604.4|7603.4|7600.9|7599.9|423
1685440500000|2023-05-30 09:55:00|7602.2|7601.2|7600.2|7599.2|7603.4|7602.4|7599.7|7598.7|281
1685440800000|2023-05-30 10:00:00|7599.7|7598.7|7601.7|7600.7|7601.7|7600.7|7598.9|7597.9|478
1685441100000|2023-05-30 10:05:00|7601.2|7600.2|7600.9|7599.9|7604.7|7603.7|7599.9|7598.9|316
1685441400000|2023-05-30 10:10:00|7601.2|7600.2|7598.9|7597.9|7601.2|7600.2|7597.7|7596.7|415
1685441700000|2023-05-30 10:15:00|7599.2|7598.2|7599.7|7598.7|7601.2|7600.2|7598.2|7597.2|342
1685442000000|2023-05-30 10:20:00|7599.9|7598.9|7600.7|7599.7|7600.7|7599.7|7598.7|7597.7|377
1685442300000|2023-05-30 10:25:00|7600.4|7599.4|7595.7|7594.7|7600.7|7599.7|7594.4|7593.4|311
1685442600000|2023-05-30 10:30:00|7595.9|7594.9|7595.2|7594.2|7596.7|7595.7|7594.4|7593.4|281
1685442900000|2023-05-30 10:35:00|7595.7|7594.7|7593.7|7592.7|7597.2|7596.2|7593.7|7592.7|323
1685443200000|2023-05-30 10:40:00|7594.2|7593.2|7593.9|7592.9|7595.7|7594.7|7593.4|7592.4|285
1685443500000|2023-05-30 10:45:00|7594.2|7593.2|7589.7|7588.7|7594.7|7593.7|7589.7|7588.7|400
1685443800000|2023-05-30 10:50:00|7590.2|7589.2|7589.2|7588.2|7593.4|7592.4|7587.9|7586.9|507
1685444100000|2023-05-30 10:55:00|7588.7|7587.7|7587.4|7586.4|7590.2|7589.2|7585.7|7584.7|397
1685444400000|2023-05-30 11:00:00|7587.7|7586.7|7585.7|7584.7|7588.7|7587.7|7585.2|7584.2|492
1685444700000|2023-05-30 11:05:00|7585.4|7584.4|7575.7|7574.7|7585.4|7584.4|7574.7|7573.7|1376
1685445000000|2023-05-30 11:10:00|7576.2|7575.2|7572.7|7571.7|7578.2|7577.2|7571.9|7570.9|646
1685445300000|2023-05-30 11:15:00|7573.2|7572.2|7577.2|7576.2|7577.2|7576.2|7571.2|7570.2|321
1685445600000|2023-05-30 11:20:00|7576.7|7575.7|7579.7|7578.7|7581.2|7580.2|7576.2|7575.2|528
1685445900000|2023-05-30 11:25:00|7580.2|7579.2|7583.7|7582.7|7583.7|7582.7|7578.7|7577.7|446
1685446200000|2023-05-30 11:30:00|7584.7|7583.7|7585.2|7584.2|7586.4|7585.4|7583.7|7582.7|485
1685446500000|2023-05-30 11:35:00|7585.4|7584.4|7587.2|7586.2|7590.9|7589.9|7584.9|7583.9|277
1685446800000|2023-05-30 11:40:00|7587|7586|7588|7587|7588|7587|7585|7584|323
1685447100000|2023-05-30 11:45:00|7588.5|7587.5|7588.5|7587.5|7590.5|7589.5|7587|7586|306
1685447400000|2023-05-30 11:50:00|7588.7|7587.7|7588.7|7587.7|7590.7|7589.7|7587|7586|656
1685447700000|2023-05-30 11:55:00|7589|7588|7589.7|7588.7|7591.5|7590.5|7587.5|7586.5|499
1685448000000|2023-05-30 12:00:00|7590|7589|7588.2|7587.2|7590.7|7589.7|7587|7586|486
1685448300000|2023-05-30 12:05:00|7588.5|7587.5|7590.5|7589.5|7593.5|7592.5|7588|7587|491
1685448600000|2023-05-30 12:10:00|7591|7590|7589.5|7588.5|7592.7|7591.7|7589.5|7588.5|367
1685448900000|2023-05-30 12:15:00|7590|7589|7585.5|7584.5|7592|7591|7585|7584|396
1685449200000|2023-05-30 12:20:00|7586.5|7585.5|7587.7|7586.7|7590|7589|7584.5|7583.5|342
1685449500000|2023-05-30 12:25:00|7588|7587|7585.7|7584.7|7588.5|7587.5|7585.5|7584.5|285
1685449800000|2023-05-30 12:30:00|7586|7585|7580.5|7579.5|7586|7585|7580.5|7579.5|371
1685450100000|2023-05-30 12:35:00|7580.7|7579.7|7584|7583|7584.5|7583.5|7580|7579|249
1685450400000|2023-05-30 12:40:00|7584.5|7583.5|7584|7583|7585.5|7584.5|7583.2|7582.2|228
1685450700000|2023-05-30 12:45:00|7583.5|7582.5|7583|7582|7584.5|7583.5|7582|7581|205
1685451000000|2023-05-30 12:50:00|7583.2|7582.2|7581.5|7580.5|7584.5|7583.5|7581|7580|267
1685451300000|2023-05-30 12:55:00|7581.7|7580.7|7581.5|7580.5|7584.5|7583.5|7581|7580|405
1685451600000|2023-05-30 13:00:00|7581.7|7580.7|7580.5|7579.5|7584.7|7583.7|7580.5|7579.5|441
1685451900000|2023-05-30 13:05:00|7580|7579|7580.5|7579.5|7581|7580|7578.5|7577.5|299
1685452200000|2023-05-30 13:10:00|7580|7579|7581|7580|7582.5|7581.5|7579.5|7578.5|348
1685452500000|2023-05-30 13:15:00|7581.2|7580.2|7580.5|7579.5|7583|7582|7580.5|7579.5|392
1685452800000|2023-05-30 13:20:00|7581|7580|7577|7576|7581.5|7580.5|7577|7576|311
1685453100000|2023-05-30 13:25:00|7577.2|7576.2|7575|7574|7579.7|7578.7|7575|7574|409
1685453400000|2023-05-30 13:30:00|7575.2|7574.2|7568.5|7567.5|7577.5|7576.5|7568.5|7567.5|1441
1685453700000|2023-05-30 13:35:00|7568.7|7567.7|7562.5|7561.5|7571.5|7570.5|7561.5|7560.5|839
1685454000000|2023-05-30 13:40:00|7562.7|7561.7|7563.2|7562.2|7567|7566|7560.2|7559.2|909
1685454300000|2023-05-30 13:45:00|7563.5|7562.5|7562.5|7561.5|7569|7568|7561|7560|482
1685454600000|2023-05-30 13:50:00|7562.7|7561.7|7560.7|7559.7|7565|7564|7559|7558|1146
1685454900000|2023-05-30 13:55:00|7561|7560|7561.5|7560.5|7564|7563|7554|7553|1199
1685455200000|2023-05-30 14:00:00|7561.7|7560.7|7556|7555|7561.7|7560.7|7554.5|7553.5|1669
1685455500000|2023-05-30 14:05:00|7555.5|7554.5|7556.2|7555.2|7557.7|7556.7|7551.7|7550.7|1040
1685455800000|2023-05-30 14:10:00|7556|7555|7560.2|7559.2|7562.7|7561.7|7553.5|7552.5|895
1685456100000|2023-05-30 14:15:00|7560|7559|7571|7570|7571|7570|7560|7559|723
1685456400000|2023-05-30 14:20:00|7571.2|7570.2|7560|7559|7573|7572|7559.5|7558.5|908
1685456700000|2023-05-30 14:25:00|7559.7|7558.7|7555.7|7554.7|7560|7559|7550|7549|808
1685457000000|2023-05-30 14:30:00|7555.5|7554.5|7553.5|7552.5|7559.5|7558.5|7553|7552|1290
1685457300000|2023-05-30 14:35:00|7554|7553|7547.7|7546.7|7554.7|7553.7|7547.5|7546.5|742
1685457600000|2023-05-30 14:40:00|7548|7547|7544.7|7543.7|7551|7550|7544|7543|833
1685457900000|2023-05-30 14:45:00|7544.5|7543.5|7546|7545|7547|7546|7541.5|7540.5|691
1685458200000|2023-05-30 14:50:00|7545.5|7544.5|7542|7541|7546.5|7545.5|7541|7540|1057
1685458500000|2023-05-30 14:55:00|7542.5|7541.5|7539|7538|7543.2|7542.2|7539|7538|791
1685458800000|2023-05-30 15:00:00|7538.5|7537.5|7535|7534|7543|7542|7534.2|7533.2|1034
1685459100000|2023-05-30 15:05:00|7534.7|7533.7|7532.5|7531.5|7539|7538|7532|7531|1196
1685459400000|2023-05-30 15:10:00|7532|7531|7525|7524|7532|7531|7524.5|7523.5|1399
1685459700000|2023-05-30 15:15:00|7525.2|7524.2|7517.2|7516.2|7525.5|7524.5|7516.5|7515.5|2292
1685460000000|2023-05-30 15:20:00|7517.5|7516.5|7519.5|7518.5|7521.5|7520.5|7515.7|7514.7|2108
1685460300000|2023-05-30 15:25:00|7519.7|7518.7|7524|7522|7524|7523|7519.5|7518.5|4811
1685460600000|2023-05-30 15:30:00|7524.5|7522.5|7524|7522|7527.5|7525.5|7522.5|7520.5|5413
1685460900000|2023-05-30 15:35:00|7524.2|7522.2|7526.5|7524.5|7529|7527|7521.5|7519.5|2959
1685461200000|2023-05-30 15:40:00|7526.7|7524.7|7523.5|7521.5|7528|7526|7523.5|7521.5|825
1685461500000|2023-05-30 15:45:00|7523.2|7521.2|7524|7522|7527.5|7525.5|7523|7521|551
1685461800000|2023-05-30 15:50:00|7523.7|7521.7|7526|7524|7526|7524|7522.2|7520.2|617
1685462100000|2023-05-30 15:55:00|7526.5|7524.5|7527.5|7525.5|7529|7527|7525.2|7523.2|230
1685462400000|2023-05-30 16:00:00|7527.2|7525.2|7527|7525|7529|7527|7526|7524|162
1685462700000|2023-05-30 16:05:00|7526.7|7524.7|7526.5|7524.5|7527|7525|7524.5|7522.5|221
1685463000000|2023-05-30 16:10:00|7526.7|7524.7|7529|7527|7529.7|7527.7|7526.5|7524.5|139
1685463300000|2023-05-30 16:15:00|7529.5|7527.5|7529.7|7527.7|7532.2|7530.2|7527.5|7525.5|133
1685463600000|2023-05-30 16:20:00|7529.5|7527.5|7528.2|7526.2|7530.2|7528.2|7527|7525|121
1685463900000|2023-05-30 16:25:00|7528.5|7526.5|7528|7526|7531.7|7529.7|7527|7525|188
1685464200000|2023-05-30 16:30:00|7527.7|7525.7|7527.7|7525.7|7530|7528|7526.5|7524.5|173
1685464500000|2023-05-30 16:35:00|7527.5|7525.5|7525.5|7523.5|7531.5|7529.5|7525.5|7523.5|213
1685464800000|2023-05-30 16:40:00|7525.2|7523.2|7525|7523|7525.7|7523.7|7522.7|7520.7|220
1685465100000|2023-05-30 16:45:00|7524.7|7522.7|7527.2|7525.2|7527.5|7525.5|7524.7|7522.7|147
1685465400000|2023-05-30 16:50:00|7527|7525|7531.2|7529.2|7531.5|7529.5|7526|7524|190
1685465700000|2023-05-30 16:55:00|7531|7529|7533.2|7531.2|7533.2|7531.2|7530|7528|147
1685466000000|2023-05-30 17:00:00|7533.5|7531.5|7531.2|7529.2|7533.7|7531.7|7530.5|7528.5|113
1685466300000|2023-05-30 17:05:00|7531.5|7529.5|7528.5|7526.5|7531.7|7529.7|7528|7526|119
1685466600000|2023-05-30 17:10:00|7528|7526|7528|7526|7529.5|7527.5|7527|7525|60
1685466900000|2023-05-30 17:15:00|7527.7|7525.7|7530|7528|7530.7|7528.7|7527|7525|75
1685467200000|2023-05-30 17:20:00|7530.2|7528.2|7530.2|7528.2|7531|7529|7529|7527|94
1685467500000|2023-05-30 17:25:00|7530.5|7528.5|7523.2|7521.2|7531|7529|7522|7520|137
1685467800000|2023-05-30 17:30:00|7523|7521|7526.2|7524.2|7527.2|7525.2|7520.7|7518.7|157
1685468100000|2023-05-30 17:35:00|7526|7524|7524.7|7522.7|7527|7525|7524|7522|71
1685468400000|2023-05-30 17:40:00|7525|7523|7526.2|7524.2|7528|7526|7525|7523|77
1685468700000|2023-05-30 17:45:00|7526|7524|7528.5|7526.5|7528.7|7526.7|7525.5|7523.5|63
1685469000000|2023-05-30 17:50:00|7528.7|7526.7|7525.7|7523.7|7529.7|7527.7|7524.2|7522.2|86
1685469300000|2023-05-30 17:55:00|7525.5|7523.5|7526.5|7524.5|7526.5|7524.5|7524.2|7522.2|79
1685469600000|2023-05-30 18:00:00|7526.2|7524.2|7526|7524|7527.7|7525.7|7525|7523|142
1685469900000|2023-05-30 18:05:00|7525.5|7523.5|7525.5|7523.5|7527.5|7525.5|7524.5|7522.5|67
1685470200000|2023-05-30 18:10:00|7525.2|7523.2|7528.5|7526.5|7528.7|7526.7|7525.2|7523.2|48
1685470500000|2023-05-30 18:15:00|7528.7|7526.7|7532.5|7530.5|7532.5|7530.5|7527.5|7525.5|88
1685470800000|2023-05-30 18:20:00|7532.2|7530.2|7534.2|7532.2|7535|7533|7531.2|7529.2|73
1685471100000|2023-05-30 18:25:00|7534.5|7532.5|7535|7533|7536|7534|7534.5|7532.5|69
1685471400000|2023-05-30 18:30:00|7535.2|7533.2|7536.5|7534.5|7537.7|7535.7|7534.5|7532.5|93
1685471700000|2023-05-30 18:35:00|7536.2|7534.2|7536.5|7534.5|7538.5|7536.5|7535.5|7533.5|122
1685472000000|2023-05-30 18:40:00|7537|7535|7538|7536|7538.2|7536.2|7536|7534|98
1685472300000|2023-05-30 18:45:00|7538.5|7536.5|7535.5|7533.5|7539|7537|7535.5|7533.5|211
1685472600000|2023-05-30 18:50:00|7535.7|7533.7|7538.2|7536.2|7538.2|7536.2|7534|7532|176
1685472900000|2023-05-30 18:55:00|7538.5|7536.5|7536.5|7534.5|7539|7537|7535.2|7533.2|145
1685473200000|2023-05-30 19:00:00|7536.2|7534.2|7533|7531|7536.5|7534.5|7533|7531|142
1685473500000|2023-05-30 19:05:00|7533.2|7531.2|7533.7|7531.7|7534.2|7532.2|7531.5|7529.5|130
1685473800000|2023-05-30 19:10:00|7534|7532|7532.7|7530.7|7535.2|7533.2|7531.2|7529.2|84
1685474100000|2023-05-30 19:15:00|7532.5|7530.5|7536|7534|7536.5|7534.5|7531.7|7529.7|93
1685474400000|2023-05-30 19:20:00|7536.2|7534.2|7537.2|7535.2|7537.7|7535.7|7536|7534|104
1685474700000|2023-05-30 19:25:00|7537.5|7535.5|7538.5|7536.5|7539.7|7537.7|7537.5|7535.5|140
1685475000000|2023-05-30 19:30:00|7538.2|7536.2|7539.5|7537.5|7540.2|7538.2|7538.2|7536.2|84
1685475300000|2023-05-30 19:35:00|7539.2|7537.2|7537.5|7535.5|7539.5|7537.5|7537.2|7535.2|63
1685475600000|2023-05-30 19:40:00|7537.2|7535.2|7536.5|7534.5|7538|7536|7536|7534|100
1685475900000|2023-05-30 19:45:00|7536.7|7534.7|7539.2|7537.2|7540.2|7538.2|7536.5|7534.5|236
1685476200000|2023-05-30 19:50:00|7539|7537|7535|7533|7539.5|7537.5|7534.5|7532.5|334
1685476500000|2023-05-30 19:55:00|7534.5|7532.5|7537.1|7533.1|7539|7537|7532.5|7530.5|773
1685476800000|2023-05-30 20:00:00|7534.8|7530.8|7538.9|7534.9|7539.2|7535.2|7534.3|7530.3|0
1685477100000|2023-05-30 20:05:00|7539|7535|7536.7|7532.7|7539.6|7535.6|7536.4|7532.4|0
1685477400000|2023-05-30 20:10:00|7536.8|7532.8|7538|7534|7538|7534|7535.9|7531.9|0
1685477700000|2023-05-30 20:15:00|7537.9|7533.9|7535.9|7531.9|7538|7534|7535.9|7531.9|0
1685478000000|2023-05-30 20:20:00|7536|7532|7537.1|7533.1|7537.1|7533.1|7535.5|7531.5|0
1685478300000|2023-05-30 20:25:00|7537.2|7533.2|7536.3|7532.3|7537.4|7533.4|7536.3|7532.3|0
1685478600000|2023-05-30 20:30:00|7536.4|7532.4|7537.3|7533.3|7537.7|7533.7|7536.4|7532.4|0
1685478900000|2023-05-30 20:35:00|7537.2|7533.2|7538|7534|7538|7534|7537.2|7533.2|0
1685479200000|2023-05-30 20:40:00|7538.1|7534.1|7539.2|7535.2|7539.3|7535.3|7538|7534|0
1685479500000|2023-05-30 20:45:00|7539.1|7535.1|7537.8|7533.8|7539.2|7535.2|7537.5|7533.5|0
1685479800000|2023-05-30 20:50:00|7537.9|7533.9|7537.6|7533.6|7538.5|7534.5|7537.6|7533.6|0
1685480100000|2023-05-30 20:55:00|7537.5|7533.5|7534.3|7530.3|7537.5|7533.5|7533.6|7529.6|0
1685480400000|2023-05-30 21:00:00|7534.4|7530.4|7535.4|7531.4|7535.4|7531.4|7534.4|7530.4|0
1685480700000|2023-05-30 21:05:00|7535.3|7531.3|7535.3|7531.3|7535.3|7531.3|7534.7|7530.7|0
1685481000000|2023-05-30 21:10:00|7535.1|7531.1|7535.3|7531.3|7535.3|7531.3|7535.1|7531.1|0
1685481300000|2023-05-30 21:15:00|7535.5|7531.5|7535.5|7531.5|7535.5|7531.5|7535.5|7531.5|0
1685481600000|2023-05-30 21:20:00|7535.3|7531.3|7535.5|7531.5|7535.5|7531.5|7534.2|7530.2|0
1685481900000|2023-05-30 21:25:00|7535.4|7531.4|7534.7|7530.7|7535.8|7531.8|7534.5|7530.5|0
1685482200000|2023-05-30 21:30:00|7534.8|7530.8|7536|7532|7536.3|7532.3|7534.8|7530.8|0
1685482500000|2023-05-30 21:35:00|7535.8|7531.8|7535.1|7531.1|7535.8|7531.8|7533.9|7529.9|0
1685482800000|2023-05-30 21:40:00|7535|7531|7534.6|7530.6|7535|7531|7534.5|7530.5|0
1685483100000|2023-05-30 21:45:00|7534.8|7530.8|7534.3|7530.3|7534.8|7530.8|7534|7530|0
1685483400000|2023-05-30 21:50:00|7534.4|7530.4|7533.6|7529.6|7534.8|7530.8|7533.5|7529.5|0
1685483700000|2023-05-30 21:55:00|7533.3|7529.3|7531.9|7527.9|7533.8|7529.8|7531|7527|0
1685484000000|2023-05-30 22:00:00|7531.6|7527.6|7530.9|7526.9|7532.2|7528.2|7528.3|7524.3|0
1685484300000|2023-05-30 22:05:00|7530.8|7526.8|7529.7|7525.7|7530.9|7526.9|7529.7|7525.7|0
1685484600000|2023-05-30 22:10:00|7529.8|7525.8|7530.5|7526.5|7530.9|7526.9|7529.7|7525.7|0
1685484900000|2023-05-30 22:15:00|7530.6|7526.6|7531.4|7527.4|7532.9|7528.9|7530.6|7526.6|0
1685485200000|2023-05-30 22:20:00|7531.3|7527.3|7529.8|7525.8|7531.4|7527.4|7529.8|7525.8|0
1685485500000|2023-05-30 22:25:00|7529.9|7525.9|7531.7|7527.7|7532.5|7528.5|7529.9|7525.9|0
1685485800000|2023-05-30 22:30:00|7531.8|7527.8|7533|7529|7533|7529|7531.8|7527.8|0
1685486100000|2023-05-30 22:35:00|7532.9|7528.9|7532.8|7528.8|7533.3|7529.3|7532.8|7528.8|0
1685486400000|2023-05-30 22:40:00|7532.9|7528.9|7533.3|7529.3|7533.3|7529.3|7532.8|7528.8|0
1685486700000|2023-05-30 22:45:00|7533.2|7529.2|7533.6|7529.6|7534|7530|7532.4|7528.4|0
1685487000000|2023-05-30 22:50:00|7533.7|7529.7|7533.6|7529.6|7534.8|7530.8|7533.2|7529.2|0
1685487300000|2023-05-30 22:55:00|7533.7|7529.7|7533.6|7529.6|7534.9|7530.9|7533.6|7529.6|0
1685487600000|2023-05-30 23:00:00|7533.7|7529.7|7537.7|7533.7|7537.7|7533.7|7533.7|7529.7|0
1685487900000|2023-05-30 23:05:00|7537.6|7533.6|7536.8|7532.8|7538.5|7534.5|7536.4|7532.4|0
1685488200000|2023-05-30 23:10:00|7536.9|7532.9|7537.1|7533.1|7537.9|7533.9|7536.3|7532.3|0
1685488500000|2023-05-30 23:15:00|7537|7533|7538.4|7534.4|7538.8|7534.8|7537|7533|0
1685488800000|2023-05-30 23:20:00|7538.3|7534.3|7537.6|7533.6|7538.4|7534.4|7537|7533|0
1685489100000|2023-05-30 23:25:00|7537.5|7533.5|7537.7|7533.7|7538|7534|7536.9|7532.9|0
1685489400000|2023-05-30 23:30:00|7537.8|7533.8|7539.9|7535.9|7539.9|7535.9|7536.8|7532.8|0
1685489700000|2023-05-30 23:35:00|7540|7536|7538.2|7534.2|7540|7536|7538.2|7534.2|0
1685490000000|2023-05-30 23:40:00|7538.3|7534.3|7540.6|7536.6|7540.9|7536.9|7538.3|7534.3|0
1685490300000|2023-05-30 23:45:00|7540.5|7536.5|7539.8|7535.8|7540.5|7536.5|7539.5|7535.5|0
1685490600000|2023-05-30 23:50:00|7539.7|7535.7|7534.6|7530.6|7539.8|7535.8|7534.3|7530.3|0
1685490900000|2023-05-30 23:55:00|7534.7|7530.7|7536.5|7532.5|7536.5|7532.5|7534.6|7530.6|0
1685491200000|2023-05-31 00:00:00|7536.6|7532.6|7537.2|7534.2|7541|7538|7536.6|7532.6|91
1685491500000|2023-05-31 00:05:00|7537.5|7534.5|7533.2|7530.2|7537.5|7534.5|7533.2|7530.2|42
1685491800000|2023-05-31 00:10:00|7533.5|7530.5|7532.2|7529.2|7534|7531|7532.2|7529.2|65
1685492100000|2023-05-31 00:15:00|7531.5|7528.5|7532.2|7529.2|7532.5|7529.5|7531|7528|86
1685492400000|2023-05-31 00:20:00|7532|7529|7530.7|7527.7|7532|7529|7530.7|7527.7|21
1685492700000|2023-05-31 00:25:00|7531|7528|7530.7|7527.7|7531.7|7528.7|7530|7527|27
1685493000000|2023-05-31 00:30:00|7530.5|7527.5|7530.2|7527.2|7530.5|7527.5|7528.7|7525.7|25
1685493300000|2023-05-31 00:35:00|7530|7527|7529.5|7526.5|7531.5|7528.5|7529.5|7526.5|31
1685493600000|2023-05-31 00:40:00|7529.7|7526.7|7530.7|7527.7|7531.7|7528.7|7529.7|7526.7|59
1685493900000|2023-05-31 00:45:00|7531|7528|7529.7|7526.7|7531|7528|7529.5|7526.5|33
1685494200000|2023-05-31 00:50:00|7530.2|7527.2|7529|7526|7530.7|7527.7|7529|7526|29
1685494500000|2023-05-31 00:55:00|7529.2|7526.2|7529.2|7526.2|7530|7527|7529|7526|21
1685494800000|2023-05-31 01:00:00|7529|7526|7526.7|7523.7|7529.2|7526.2|7526.5|7523.5|72
1685495100000|2023-05-31 01:05:00|7526.5|7523.5|7526.2|7523.2|7527.2|7524.2|7526|7523|26
1685495400000|2023-05-31 01:10:00|7526|7523|7526.7|7523.7|7526.7|7523.7|7525.2|7522.2|28
1685495700000|2023-05-31 01:15:00|7526.5|7523.5|7528.2|7525.2|7528.2|7525.2|7525.2|7522.2|41
1685496000000|2023-05-31 01:20:00|7528.5|7525.5|7528|7525|7528.7|7525.7|7527.7|7524.7|17
1685496300000|2023-05-31 01:25:00|7528.2|7525.2|7527|7524|7528.7|7525.7|7526.7|7523.7|15
1685496600000|2023-05-31 01:30:00|7526.2|7523.2|7523|7520|7526.5|7523.5|7520.5|7517.5|93
1685496900000|2023-05-31 01:35:00|7522.7|7519.7|7519.7|7516.7|7523|7520|7519.7|7516.7|60
1685497200000|2023-05-31 01:40:00|7520|7517|7520.7|7517.7|7523.2|7520.2|7519.5|7516.5|37
1685497500000|2023-05-31 01:45:00|7521|7518|7521|7518|7522.2|7519.2|7518.7|7515.7|29
1685497800000|2023-05-31 01:50:00|7521.2|7518.2|7523.2|7520.2|7524|7521|7521|7518|6
1685498100000|2023-05-31 01:55:00|7523|7520|7520.2|7517.2|7523|7520|7520.2|7517.2|20
1685498400000|2023-05-31 02:00:00|7520.5|7517.5|7517.5|7514.5|7520.7|7517.7|7516.7|7513.7|46
1685498700000|2023-05-31 02:05:00|7517.7|7514.7|7515.5|7512.5|7518|7515|7515.5|7512.5|20
1685499000000|2023-05-31 02:10:00|7515.2|7512.2|7515.2|7512.2|7516.2|7513.2|7514|7511|40
1685499300000|2023-05-31 02:15:00|7515.5|7512.5|7514.7|7511.7|7516.2|7513.2|7514|7511|35
1685499600000|2023-05-31 02:20:00|7515|7512|7511.7|7508.7|7515|7512|7511.2|7508.2|54
1685499900000|2023-05-31 02:25:00|7511.5|7508.5|7511.2|7508.2|7511.7|7508.7|7510|7507|30
1685500200000|2023-05-31 02:30:00|7511.5|7508.5|7512.2|7509.2|7512.2|7509.2|7510.2|7507.2|13
1685500500000|2023-05-31 02:35:00|7512|7509|7513.7|7510.7|7513.7|7510.7|7511|7508|26
1685500800000|2023-05-31 02:40:00|7512.7|7509.7|7513|7510|7513.7|7510.7|7512.5|7509.5|16
1685501100000|2023-05-31 02:45:00|7512.2|7509.2|7513.2|7510.2|7513.2|7510.2|7512.2|7509.2|9
1685501400000|2023-05-31 02:50:00|7513.5|7510.5|7515.7|7512.7|7515.7|7512.7|7513.5|7510.5|19
1685501700000|2023-05-31 02:55:00|7515.5|7512.5|7515.5|7512.5|7515.7|7512.7|7514.7|7511.7|9
1685502000000|2023-05-31 03:00:00|7515.7|7512.7|7513.2|7510.2|7515.7|7512.7|7513.2|7510.2|12
1685502300000|2023-05-31 03:05:00|7512.7|7509.7|7510.7|7507.7|7513.2|7510.2|7510.7|7507.7|7
1685502600000|2023-05-31 03:10:00|7510.2|7507.2|7509.7|7506.7|7510.7|7507.7|7509.2|7506.2|13
1685502900000|2023-05-31 03:15:00|7510|7507|7511|7508|7511.2|7508.2|7509.5|7506.5|7
1685503200000|2023-05-31 03:20:00|7510.5|7507.5|7511.2|7508.2|7512|7509|7510.2|7507.2|22
1685503500000|2023-05-31 03:25:00|7510.7|7507.7|7510.7|7507.7|7511.7|7508.7|7510.2|7507.2|12
1685503800000|2023-05-31 03:30:00|7511|7508|7508.7|7505.7|7511.2|7508.2|7508.2|7505.2|25
1685504100000|2023-05-31 03:35:00|7509.2|7506.2|7510.5|7507.5|7510.5|7507.5|7507.5|7504.5|15
1685504400000|2023-05-31 03:40:00|7511|7508|7510.2|7507.2|7511.2|7508.2|7510|7507|17
1685504700000|2023-05-31 03:45:00|7510.5|7507.5|7510|7507|7510.5|7507.5|7509.2|7506.2|14
1685505000000|2023-05-31 03:50:00|7510.2|7507.2|7508.2|7505.2|7510.7|7507.7|7507.2|7504.2|25
1685505300000|2023-05-31 03:55:00|7508.7|7505.7|7508.5|7505.5|7509.5|7506.5|7508.2|7505.2|18
1685505600000|2023-05-31 04:00:00|7508.2|7505.2|7506.7|7503.7|7508.7|7505.7|7506.7|7503.7|22
1685505900000|2023-05-31 04:05:00|7507|7504|7508|7505|7508.2|7505.2|7506.7|7503.7|23
1685506200000|2023-05-31 04:10:00|7507.7|7504.7|7508.7|7505.7|7508.7|7505.7|7507.2|7504.2|13
1685506500000|2023-05-31 04:15:00|7508.5|7505.5|7508|7505|7509|7506|7507.5|7504.5|30
1685506800000|2023-05-31 04:20:00|7507.7|7504.7|7507.2|7504.2|7507.7|7504.7|7505.7|7502.7|35
1685507100000|2023-05-31 04:25:00|7507|7504|7507|7504|7507.7|7504.7|7506.7|7503.7|11
1685507400000|2023-05-31 04:30:00|7507.2|7504.2|7506.7|7503.7|7508.5|7505.5|7506.7|7503.7|37
1685507700000|2023-05-31 04:35:00|7506.5|7503.5|7506.2|7503.2|7507.5|7504.5|7506.2|7503.2|45
1685508000000|2023-05-31 04:40:00|7506.5|7503.5|7506.7|7503.7|7507|7504|7505.7|7502.7|54
1685508300000|2023-05-31 04:45:00|7507|7504|7505.5|7502.5|7507|7504|7504.7|7501.7|43
1685508600000|2023-05-31 04:50:00|7505.2|7502.2|7505.5|7502.5|7505.5|7502.5|7504.7|7501.7|18
1685508900000|2023-05-31 04:55:00|7505.2|7502.2|7503.7|7500.7|7506|7503|7503.7|7500.7|93
1685509200000|2023-05-31 05:00:00|7503.5|7500.5|7500.7|7497.7|7504|7501|7500.5|7497.5|87
1685509500000|2023-05-31 05:05:00|7500.5|7497.5|7497.5|7494.5|7500.5|7497.5|7497.2|7494.2|90
1685509800000|2023-05-31 05:10:00|7496.7|7493.7|7498.5|7495.5|7498.5|7495.5|7495.5|7492.5|77
1685510100000|2023-05-31 05:15:00|7499|7496|7498.7|7495.7|7499.7|7496.7|7497|7494|51
1685510400000|2023-05-31 05:20:00|7498.5|7495.5|7499|7496|7499.2|7496.2|7497.7|7494.7|15
1685510700000|2023-05-31 05:25:00|7499.2|7496.2|7495|7492|7499.2|7496.2|7494.7|7491.7|57
1685511000000|2023-05-31 05:30:00|7495.2|7492.2|7493.2|7490.2|7496.7|7493.7|7492.7|7489.7|113
1685511300000|2023-05-31 05:35:00|7493|7490|7495.7|7492.7|7495.7|7492.7|7492.7|7489.7|97
1685511600000|2023-05-31 05:40:00|7496|7493|7494.7|7491.7|7496.5|7493.5|7493.2|7490.2|40
1685511900000|2023-05-31 05:45:00|7495|7492|7493.7|7490.7|7495.2|7492.2|7492|7489|54
1685512200000|2023-05-31 05:50:00|7494|7491|7497.2|7494.2|7497.5|7494.5|7493.5|7490.5|74
1685512500000|2023-05-31 05:55:00|7497.5|7494.5|7496.2|7493.2|7498|7495|7494.7|7491.7|100
1685512800000|2023-05-31 06:00:00|7496|7493|7488|7486|7497|7495|7488|7486|359
1685513100000|2023-05-31 06:05:00|7487.5|7485.5|7480|7478|7488|7486|7479.7|7477.7|338
1685513400000|2023-05-31 06:10:00|7479.7|7477.7|7474.5|7472.5|7480.2|7478.2|7472.2|7470.2|341
1685513700000|2023-05-31 06:15:00|7474.7|7472.7|7480.5|7478.5|7480.7|7478.7|7474.7|7472.7|126
1685514000000|2023-05-31 06:20:00|7480.2|7478.2|7479|7477|7483|7481|7476.5|7474.5|218
1685514300000|2023-05-31 06:25:00|7479.2|7477.2|7480.5|7478.5|7481.7|7479.7|7477.2|7475.2|101
1685514600000|2023-05-31 06:30:00|7481|7479|7482|7480|7485.2|7483.2|7480.5|7478.5|218
1685514900000|2023-05-31 06:35:00|7481.7|7479.7|7484.5|7482.5|7484.5|7482.5|7480.7|7478.7|211
1685515200000|2023-05-31 06:40:00|7485|7483|7486.7|7484.7|7487.5|7485.5|7485|7483|181
1685515500000|2023-05-31 06:45:00|7486.5|7484.5|7486|7484|7488.7|7486.7|7482.5|7480.5|244
1685515800000|2023-05-31 06:50:00|7485.7|7483.7|7481.5|7479.5|7486|7484|7481.2|7479.2|183
1685516100000|2023-05-31 06:55:00|7482|7480|7475.5|7473.5|7485.2|7483.2|7474.7|7472.7|579
1685516400000|2023-05-31 07:00:00|7475|7474|7464.5|7463.5|7485|7484|7462|7461|4209
1685516700000|2023-05-31 07:05:00|7464.7|7463.7|7473.7|7472.7|7480.7|7479.7|7463.2|7462.2|1890
1685517000000|2023-05-31 07:10:00|7472.7|7471.7|7467.7|7466.7|7473|7472|7461.7|7460.7|1539
1685517300000|2023-05-31 07:15:00|7468|7467|7472|7471|7478.5|7477.5|7467.5|7466.5|1228
1685517600000|2023-05-31 07:20:00|7472.2|7471.2|7471.2|7470.2|7474.7|7473.7|7461.5|7460.5|900
1685517900000|2023-05-31 07:25:00|7471.5|7470.5|7481|7480|7482.5|7481.5|7468.7|7467.7|834
1685518200000|2023-05-31 07:30:00|7480.5|7479.5|7485.5|7484.5|7486|7485|7476|7475|1404
1685518500000|2023-05-31 07:35:00|7485.2|7484.2|7484.5|7483.5|7487|7486|7480.2|7479.2|878
1685518800000|2023-05-31 07:40:00|7485|7484|7482.5|7481.5|7489.7|7488.7|7482.5|7481.5|731
1685519100000|2023-05-31 07:45:00|7482.2|7481.2|7486.7|7485.7|7487.5|7486.5|7480.7|7479.7|560
1685519400000|2023-05-31 07:50:00|7486.5|7485.5|7489|7488|7489|7488|7484.5|7483.5|430
1685519700000|2023-05-31 07:55:00|7489.5|7488.5|7494.5|7493.5|7495|7494|7488.5|7487.5|626
1685520000000|2023-05-31 08:00:00|7494|7493|7493|7492|7496|7495|7489.7|7488.7|939
1685520300000|2023-05-31 08:05:00|7493.5|7492.5|7502.2|7501.2|7503.5|7502.5|7493|7492|869
1685520600000|2023-05-31 08:10:00|7502.5|7501.5|7500.5|7499.5|7502.5|7501.5|7498.2|7497.2|580
1685520900000|2023-05-31 08:15:00|7500.7|7499.7|7512|7511|7512|7511|7500|7499|694
1685521200000|2023-05-31 08:20:00|7511.5|7510.5|7513.5|7512.5|7516.2|7515.2|7511.5|7510.5|644
1685521500000|2023-05-31 08:25:00|7514|7513|7506.2|7505.2|7514|7513|7506|7505|450
1685521800000|2023-05-31 08:30:00|7506|7505|7506.5|7505.5|7510.2|7509.2|7505.5|7504.5|479
1685522100000|2023-05-31 08:35:00|7506.2|7505.2|7502.2|7501.2|7508.5|7507.5|7502|7501|557
1685522400000|2023-05-31 08:40:00|7502|7501|7494|7493|7503.7|7502.7|7489.5|7488.5|857
1685522700000|2023-05-31 08:45:00|7493.7|7492.7|7496|7495|7496.5|7495.5|7493|7492|625
1685523000000|2023-05-31 08:50:00|7496.5|7495.5|7504|7503|7505.7|7504.7|7496|7495|1106
1685523300000|2023-05-31 08:55:00|7504.5|7503.5|7508.7|7507.7|7509.2|7508.2|7504.5|7503.5|443
1685523600000|2023-05-31 09:00:00|7507.2|7506.2|7514|7513|7514.7|7513.7|7507.2|7506.2|689
1685523900000|2023-05-31 09:05:00|7514.2|7513.2|7517.5|7516.5|7518.5|7517.5|7513.5|7512.5|982
1685524200000|2023-05-31 09:10:00|7517.2|7516.2|7506.5|7505.5|7517.5|7516.5|7506.5|7505.5|492
1685524500000|2023-05-31 09:15:00|7507|7506|7507.5|7506.5|7510.5|7509.5|7506|7505|505
1685524800000|2023-05-31 09:20:00|7507|7506|7510|7509|7510|7509|7504.2|7503.2|547
1685525100000|2023-05-31 09:25:00|7510.2|7509.2|7511|7510|7511.7|7510.7|7509.5|7508.5|405
1685525400000|2023-05-31 09:30:00|7510.7|7509.7|7509.5|7508.5|7512.5|7511.5|7507.5|7506.5|478
1685525700000|2023-05-31 09:35:00|7509.7|7508.7|7508.2|7507.2|7510|7509|7503.5|7502.5|713
1685526000000|2023-05-31 09:40:00|7508.5|7507.5|7512.5|7511.5|7515|7514|7507.5|7506.5|589
1685526300000|2023-05-31 09:45:00|7513|7512|7511|7510|7513|7512|7509.2|7508.2|479
1685526600000|2023-05-31 09:50:00|7510.7|7509.7|7509.5|7508.5|7512.5|7511.5|7508|7507|411
1685526900000|2023-05-31 09:55:00|7510|7509|7507|7506|7510|7509|7505.5|7504.5|612
1685527200000|2023-05-31 10:00:00|7507.2|7506.2|7508|7507|7511|7510|7506|7505|660
1685527500000|2023-05-31 10:05:00|7508.5|7507.5|7507.5|7506.5|7508.5|7507.5|7504.5|7503.5|610
1685527800000|2023-05-31 10:10:00|7507.2|7506.2|7505.5|7504.5|7509.2|7508.2|7503|7502|644
1685528100000|2023-05-31 10:15:00|7505.7|7504.7|7506.5|7505.5|7506.7|7505.7|7503.5|7502.5|420
1685528400000|2023-05-31 10:20:00|7506.2|7505.2|7504|7503|7506.5|7505.5|7502.2|7501.2|451
1685528700000|2023-05-31 10:25:00|7504.2|7503.2|7505.2|7504.2|7507|7506|7504.2|7503.2|480
1685529000000|2023-05-31 10:30:00|7505|7504|7509.5|7508.5|7510.2|7509.2|7503|7502|570
1685529300000|2023-05-31 10:35:00|7509.2|7508.2|7509|7508|7509.7|7508.7|7505|7504|447
1685529600000|2023-05-31 10:40:00|7509.5|7508.5|7511.5|7510.5|7512|7511|7509|7508|647
1685529900000|2023-05-31 10:45:00|7511.7|7510.7|7511.5|7510.5|7513.5|7512.5|7510.5|7509.5|493
1685530200000|2023-05-31 10:50:00|7511.7|7510.7|7512.5|7511.5|7514.5|7513.5|7511.5|7510.5|632
1685530500000|2023-05-31 10:55:00|7512.7|7511.7|7511|7510|7513.5|7512.5|7510.5|7509.5|786
1685530800000|2023-05-31 11:00:00|7511.5|7510.5|7514.5|7513.5|7515|7514|7510.5|7509.5|783
1685531100000|2023-05-31 11:05:00|7514.7|7513.7|7511.5|7510.5|7515|7514|7510.7|7509.7|468
1685531400000|2023-05-31 11:10:00|7511.2|7510.2|7512.5|7511.5|7513.5|7512.5|7510.5|7509.5|472
1685531700000|2023-05-31 11:15:00|7513|7512|7514.2|7513.2|7515.7|7514.7|7512.5|7511.5|526
1685532000000|2023-05-31 11:20:00|7514.5|7513.5|7516.5|7515.5|7516.5|7515.5|7514|7513|411
1685532300000|2023-05-31 11:25:00|7516|7515|7514.5|7513.5|7517|7516|7513|7512|351
1685532600000|2023-05-31 11:30:00|7514.7|7513.7|7519|7518|7519|7518|7514.5|7513.5|421
1685532900000|2023-05-31 11:35:00|7519.2|7518.2|7514|7513|7519.5|7518.5|7514|7513|366
1685533200000|2023-05-31 11:40:00|7514.1|7513.1|7517.6|7516.6|7518.1|7517.1|7513.1|7512.1|637
1685533500000|2023-05-31 11:45:00|7517.8|7516.8|7515.6|7514.6|7519.1|7518.1|7514.3|7513.3|595
1685533800000|2023-05-31 11:50:00|7515.3|7514.3|7511.1|7510.1|7516.1|7515.1|7510.6|7509.6|403
1685534100000|2023-05-31 11:55:00|7511.6|7510.6|7510.8|7509.8|7512.1|7511.1|7510.6|7509.6|384
1685534400000|2023-05-31 12:00:00|7511.1|7510.1|7506.6|7505.6|7512.1|7511.1|7506.6|7505.6|473
1685534700000|2023-05-31 12:05:00|7507.1|7506.1|7504.6|7503.6|7508.1|7507.1|7504.1|7503.1|477
1685535000000|2023-05-31 12:10:00|7504.8|7503.8|7506.8|7505.8|7507.6|7506.6|7504.1|7503.1|730
1685535300000|2023-05-31 12:15:00|7507.1|7506.1|7505.1|7504.1|7507.1|7506.1|7503.6|7502.6|401
1685535600000|2023-05-31 12:20:00|7504.6|7503.6|7501.6|7500.6|7504.6|7503.6|7500.6|7499.6|348
1685535900000|2023-05-31 12:25:00|7502.1|7501.1|7502.3|7501.3|7505.6|7504.6|7501.6|7500.6|332
1685536200000|2023-05-31 12:30:00|7502.6|7501.6|7506.1|7505.1|7506.1|7505.1|7501.6|7500.6|363
1685536500000|2023-05-31 12:35:00|7506.6|7505.6|7506.1|7505.1|7508.3|7507.3|7504.1|7503.1|578
1685536800000|2023-05-31 12:40:00|7506.3|7505.3|7507.6|7506.6|7511.8|7510.8|7506.1|7505.1|425
1685537100000|2023-05-31 12:45:00|7507.3|7506.3|7502.1|7501.1|7508.1|7507.1|7501.1|7500.1|319
1685537400000|2023-05-31 12:50:00|7501.6|7500.6|7502.6|7501.6|7502.8|7501.8|7498.6|7497.6|476
1685537700000|2023-05-31 12:55:00|7503.1|7502.1|7505.6|7504.6|7505.6|7504.6|7502.1|7501.1|487
1685538000000|2023-05-31 13:00:00|7505.3|7504.3|7501.1|7500.1|7506.1|7505.1|7501.1|7500.1|819
1685538300000|2023-05-31 13:05:00|7501.6|7500.6|7506.1|7505.1|7507.1|7506.1|7500.1|7499.1|670
1685538600000|2023-05-31 13:10:00|7506.3|7505.3|7504.6|7503.6|7506.3|7505.3|7502.3|7501.3|483
1685538900000|2023-05-31 13:15:00|7504.3|7503.3|7503.6|7502.6|7506.6|7505.6|7501.3|7500.3|576
1685539200000|2023-05-31 13:20:00|7503.8|7502.8|7508.1|7507.1|7510.6|7509.6|7503.1|7502.1|538
1685539500000|2023-05-31 13:25:00|7507.6|7506.6|7502.1|7501.1|7508.8|7507.8|7501.1|7500.1|1034
1685539800000|2023-05-31 13:30:00|7501.6|7500.6|7490.3|7489.3|7502.1|7501.1|7488.1|7487.1|2294
1685540100000|2023-05-31 13:35:00|7490.6|7489.6|7488.6|7487.6|7493.8|7492.8|7487.3|7486.3|718
1685540400000|2023-05-31 13:40:00|7488.3|7487.3|7487.8|7486.8|7492.1|7491.1|7487.1|7486.1|793
1685540700000|2023-05-31 13:45:00|7488.1|7487.1|7485.1|7484.1|7489.6|7488.6|7482.1|7481.1|1394
1685541000000|2023-05-31 13:50:00|7484.8|7483.8|7489.1|7488.1|7490.1|7489.1|7484.6|7483.6|1395
1685541300000|2023-05-31 13:55:00|7489.3|7488.3|7484.6|7483.6|7490.1|7489.1|7484.6|7483.6|791
1685541600000|2023-05-31 14:00:00|7484.3|7483.3|7487.3|7486.3|7488.1|7487.1|7480.6|7479.6|1694
1685541900000|2023-05-31 14:05:00|7487.6|7486.6|7486.1|7485.1|7489.6|7488.6|7483.6|7482.6|1217
1685542200000|2023-05-31 14:10:00|7486.6|7485.6|7477.6|7476.6|7486.6|7485.6|7476.6|7475.6|1182
1685542500000|2023-05-31 14:15:00|7477.8|7476.8|7474.6|7473.6|7479.1|7478.1|7472.6|7471.6|1147
1685542800000|2023-05-31 14:20:00|7475.1|7474.1|7468.6|7467.6|7476.1|7475.1|7467.6|7466.6|958
1685543100000|2023-05-31 14:25:00|7468.1|7467.1|7465.1|7464.1|7468.3|7467.3|7462.1|7461.1|1187
1685543400000|2023-05-31 14:30:00|7464.6|7463.6|7458.1|7457.1|7465.3|7464.3|7456.6|7455.6|1798
1685543700000|2023-05-31 14:35:00|7457.8|7456.8|7458.6|7457.6|7459.6|7458.6|7453.6|7452.6|1523
1685544000000|2023-05-31 14:40:00|7458.3|7457.3|7464.6|7463.6|7464.6|7463.6|7456.1|7455.1|1199
1685544300000|2023-05-31 14:45:00|7465.1|7464.1|7458.6|7457.6|7467.6|7466.6|7458.1|7457.1|995
1685544600000|2023-05-31 14:50:00|7458.1|7457.1|7457.6|7456.6|7461.8|7460.8|7456.1|7455.1|1195
1685544900000|2023-05-31 14:55:00|7458.1|7457.1|7453.6|7452.6|7459.1|7458.1|7452.6|7451.6|1224
1685545200000|2023-05-31 15:00:00|7453.8|7452.8|7456.6|7455.6|7460.1|7459.1|7451.6|7450.6|1672
1685545500000|2023-05-31 15:05:00|7456.1|7455.1|7454.6|7453.6|7458.1|7457.1|7453.1|7452.1|1069
1685545800000|2023-05-31 15:10:00|7454.8|7453.8|7450.6|7449.6|7455.6|7454.6|7450.1|7449.1|1519
1685546100000|2023-05-31 15:15:00|7450.1|7449.1|7455.1|7454.1|7455.1|7454.1|7448.6|7447.6|1612
1685546400000|2023-05-31 15:20:00|7454.8|7453.8|7452.1|7451.1|7457.1|7456.1|7451.8|7450.8|1913
1685546700000|2023-05-31 15:25:00|7452.3|7451.3|7447.6|7445.6|7457.1|7456.1|7447.3|7445.6|11042
1685547000000|2023-05-31 15:30:00|7440.7|7438.7|7436.9|7434.9|7445.4|7443.4|7434.7|7432.7|22277
1685547300000|2023-05-31 15:35:00|7437.2|7435.2|7438.4|7436.4|7440.2|7438.2|7433.7|7431.7|6480
1685547600000|2023-05-31 15:40:00|7438.7|7436.7|7441.2|7439.2|7443.2|7441.2|7435.7|7433.7|2031
1685547900000|2023-05-31 15:45:00|7440.7|7438.7|7441.2|7439.2|7442.9|7440.9|7438.4|7436.4|851
1685548200000|2023-05-31 15:50:00|7441.7|7439.7|7446.7|7444.7|7446.7|7444.7|7438.9|7436.9|773
1685548500000|2023-05-31 15:55:00|7446.4|7444.4|7441.4|7439.4|7447.2|7445.2|7440.2|7438.2|395
1685548800000|2023-05-31 16:00:00|7441.7|7439.7|7445.7|7443.7|7447.2|7445.2|7441.7|7439.7|330
1685549100000|2023-05-31 16:05:00|7445.2|7443.2|7442.4|7440.4|7445.2|7443.2|7437.7|7435.7|420
1685549400000|2023-05-31 16:10:00|7442.7|7440.7|7443.7|7441.7|7445.2|7443.2|7441.7|7439.7|396
1685549700000|2023-05-31 16:15:00|7443.9|7441.9|7441.2|7439.2|7444.7|7442.7|7440.7|7438.7|391
1685550000000|2023-05-31 16:20:00|7440.7|7438.7|7444.7|7442.7|7444.7|7442.7|7440.7|7438.7|197
1685550300000|2023-05-31 16:25:00|7444.4|7442.4|7443.2|7441.2|7445.7|7443.7|7441.7|7439.7|164
1685550600000|2023-05-31 16:30:00|7442.4|7440.4|7442.9|7440.9|7443.7|7441.7|7441.2|7439.2|234
1685550900000|2023-05-31 16:35:00|7443.2|7441.2|7440.2|7438.2|7443.2|7441.2|7439.2|7437.2|171
1685551200000|2023-05-31 16:40:00|7440.4|7438.4|7446.2|7444.2|7447.2|7445.2|7439.7|7437.7|335
1685551500000|2023-05-31 16:45:00|7446.4|7444.4|7448.7|7446.7|7450.7|7448.7|7444.7|7442.7|338
1685551800000|2023-05-31 16:50:00|7448.2|7446.2|7446.7|7444.7|7448.7|7446.7|7442.4|7440.4|395
1685552100000|2023-05-31 16:55:00|7446.4|7444.4|7449.2|7447.2|7450.2|7448.2|7446.2|7444.2|180
1685552400000|2023-05-31 17:00:00|7449.4|7447.4|7449.2|7447.2|7449.7|7447.7|7447.7|7445.7|146
1685552700000|2023-05-31 17:05:00|7449.4|7447.4|7451.7|7449.7|7451.9|7449.9|7449.2|7447.2|155
1685553000000|2023-05-31 17:10:00|7451.4|7449.4|7448.7|7446.7|7452.2|7450.2|7447.9|7445.9|127
1685553300000|2023-05-31 17:15:00|7449.2|7447.2|7446.2|7444.2|7450.4|7448.4|7446.2|7444.2|116
1685553600000|2023-05-31 17:20:00|7445.7|7443.7|7445.7|7443.7|7447.7|7445.7|7445.2|7443.2|156
1685553900000|2023-05-31 17:25:00|7445.9|7443.9|7445.2|7443.2|7446.2|7444.2|7442.7|7440.7|150
1685554200000|2023-05-31 17:30:00|7445.7|7443.7|7447.2|7445.2|7447.7|7445.7|7445.2|7443.2|143
1685554500000|2023-05-31 17:35:00|7447.7|7445.7|7448.2|7446.2|7448.7|7446.7|7444.7|7442.7|390
1685554800000|2023-05-31 17:40:00|7448.4|7446.4|7447.2|7445.2|7451.7|7449.7|7447.2|7445.2|330
1685555100000|2023-05-31 17:45:00|7447.4|7445.4|7448.2|7446.2|7449.7|7447.7|7446.7|7444.7|447
1685555400000|2023-05-31 17:50:00|7448.7|7446.7|7450.7|7448.7|7451.9|7449.9|7448.4|7446.4|107
1685555700000|2023-05-31 17:55:00|7450.4|7448.4|7454.7|7452.7|7454.9|7452.9|7450.4|7448.4|161
1685556000000|2023-05-31 18:00:00|7454.9|7452.9|7451.2|7449.2|7455.2|7453.2|7448.9|7446.9|114
1685556300000|2023-05-31 18:05:00|7451.4|7449.4|7451.7|7449.7|7452.7|7450.7|7451.2|7449.2|142
1685556600000|2023-05-31 18:10:00|7451.9|7449.9|7452.7|7450.7|7453.2|7451.2|7450.7|7448.7|150
1685556900000|2023-05-31 18:15:00|7452.9|7450.9|7450.7|7448.7|7454.2|7452.2|7449.2|7447.2|207
1685557200000|2023-05-31 18:20:00|7451.2|7449.2|7452.2|7450.2|7452.4|7450.4|7450.9|7448.9|171
1685557500000|2023-05-31 18:25:00|7451.7|7449.7|7452.4|7450.4|7454.4|7452.4|7450.7|7448.7|146
1685557800000|2023-05-31 18:30:00|7452.7|7450.7|7450.2|7448.2|7452.9|7450.9|7450.2|7448.2|70
1685558100000|2023-05-31 18:35:00|7450.7|7448.7|7454.2|7452.2|7454.9|7452.9|7450.2|7448.2|109
1685558400000|2023-05-31 18:40:00|7453.9|7451.9|7454.2|7452.2|7454.7|7452.7|7452.9|7450.9|52
1685558700000|2023-05-31 18:45:00|7454.7|7452.7|7452.7|7450.7|7454.7|7452.7|7451.7|7449.7|92
1685559000000|2023-05-31 18:50:00|7452.9|7450.9|7450.7|7448.7|7452.9|7450.9|7447.7|7445.7|242
1685559300000|2023-05-31 18:55:00|7450.9|7448.9|7452.9|7450.9|7453.4|7451.4|7450.2|7448.2|96
1685559600000|2023-05-31 19:00:00|7452.7|7450.7|7452.4|7450.4|7454.2|7452.2|7450.7|7448.7|171
1685559900000|2023-05-31 19:05:00|7452.7|7450.7|7452.4|7450.4|7452.7|7450.7|7449.7|7447.7|115
1685560200000|2023-05-31 19:10:00|7452.7|7450.7|7454.2|7452.2|7459.2|7457.2|7451.2|7449.2|540
1685560500000|2023-05-31 19:15:00|7454.7|7452.7|7453.2|7451.2|7454.9|7452.9|7451.7|7449.7|116
1685560800000|2023-05-31 19:20:00|7452.2|7450.2|7456.2|7454.2|7456.2|7454.2|7452.2|7450.2|113
1685561100000|2023-05-31 19:25:00|7455.7|7453.7|7456.2|7454.2|7456.7|7454.7|7453.7|7451.7|79
1685561400000|2023-05-31 19:30:00|7455.9|7453.9|7455.7|7453.7|7456.9|7454.9|7454.4|7452.4|112
1685561700000|2023-05-31 19:35:00|7455.4|7453.4|7457.7|7455.7|7458.2|7456.2|7454.2|7452.2|148
1685562000000|2023-05-31 19:40:00|7458.2|7456.2|7462.7|7460.7|7462.7|7460.7|7457.2|7455.2|371
1685562300000|2023-05-31 19:45:00|7463.2|7461.2|7461.7|7459.7|7464.2|7462.2|7459.7|7457.7|389
1685562600000|2023-05-31 19:50:00|7460.9|7458.9|7459.2|7457.2|7463.7|7461.7|7458.4|7456.4|1055
1685562900000|2023-05-31 19:55:00|7458.9|7456.9|7456.6|7452.6|7460.9|7458.9|7454.7|7452.3|1356
1685563200000|2023-05-31 20:00:00|7456.7|7452.7|7453.1|7449.1|7463.1|7459.1|7452.6|7448.6|0
1685563500000|2023-05-31 20:05:00|7453|7449|7454.2|7450.2|7456.9|7452.9|7452.8|7448.8|0
1685563800000|2023-05-31 20:10:00|7454.3|7450.3|7455.3|7451.3|7456.1|7452.1|7454.1|7450.1|0
1685564100000|2023-05-31 20:15:00|7455.2|7451.2|7456.6|7452.6|7457|7453|7455|7451|0
1685564400000|2023-05-31 20:20:00|7456.7|7452.7|7459.8|7455.8|7459.8|7455.8|7456.7|7452.7|0
1685564700000|2023-05-31 20:25:00|7459.7|7455.7|7459.7|7455.7|7460.1|7456.1|7458.6|7454.6|0
1685565000000|2023-05-31 20:30:00|7459.6|7455.6|7460.9|7456.9|7461.3|7457.3|7458.9|7454.9|0
1685565300000|2023-05-31 20:35:00|7460.8|7456.8|7461.9|7457.9|7461.9|7457.9|7460.4|7456.4|0
1685565600000|2023-05-31 20:40:00|7461.8|7457.8|7456.5|7452.5|7461.9|7457.9|7456.5|7452.5|0
1685565900000|2023-05-31 20:45:00|7456.4|7452.4|7454.5|7450.5|7456.4|7452.4|7453.6|7449.6|0
1685566200000|2023-05-31 20:50:00|7454.6|7450.6|7457.3|7453.3|7457.3|7453.3|7454.4|7450.4|0
1685566500000|2023-05-31 20:55:00|7457.1|7453.1|7453.1|7449.1|7458.2|7454.2|7452.3|7448.3|0
1685566800000|2023-05-31 21:00:00|7453.3|7449.3|7454.5|7450.5|7454.6|7450.6|7453.3|7449.3|0
1685567100000|2023-05-31 21:05:00|7454.4|7450.4|7453.3|7449.3|7454.4|7450.4|7453.3|7449.3|0
1685567400000|2023-05-31 21:10:00|7453.4|7449.4|7454.1|7450.1|7454.7|7450.7|7453.4|7449.4|0
1685567700000|2023-05-31 21:15:00|7454|7450|7454.1|7450.1|7454.1|7450.1|7453.8|7449.8|0
1685568000000|2023-05-31 21:20:00|7454.2|7450.2|7455|7451|7455.1|7451.1|7454.2|7450.2|0
1685568300000|2023-05-31 21:25:00|7454.9|7450.9|7455.4|7451.4|7455.4|7451.4|7454.9|7450.9|0
1685568600000|2023-05-31 21:30:00|7455.3|7451.3|7454.4|7450.4|7455.4|7451.4|7454.3|7450.3|0
1685568900000|2023-05-31 21:35:00|7454.3|7450.3|7454.6|7450.6|7455.3|7451.3|7454|7450|0
1685569200000|2023-05-31 21:40:00|7454.7|7450.7|7454.4|7450.4|7454.7|7450.7|7454|7450|0
1685569500000|2023-05-31 21:45:00|7454.2|7450.2|7453.5|7449.5|7454.2|7450.2|7453.5|7449.5|0
1685569800000|2023-05-31 21:50:00|7453.6|7449.6|7454.3|7450.3|7455.1|7451.1|7453.5|7449.5|0
1685570100000|2023-05-31 21:55:00|7454.4|7450.4|7454.4|7450.4|7454.7|7450.7|7453.9|7449.9|0
1685570400000|2023-05-31 22:00:00|7454.3|7450.3|7456.4|7452.4|7456.8|7452.8|7453.4|7449.4|0
1685570700000|2023-05-31 22:05:00|7456.5|7452.5|7454|7450|7456.8|7452.8|7454|7450|0
1685571000000|2023-05-31 22:10:00|7454.1|7450.1|7455.4|7451.4|7455.8|7451.8|7453.2|7449.2|0
1685571300000|2023-05-31 22:15:00|7455.5|7451.5|7455.4|7451.4|7457.5|7453.5|7455.4|7451.4|0
1685571600000|2023-05-31 22:20:00|7455.5|7451.5|7457.5|7453.5|7457.5|7453.5|7454.6|7450.6|0
1685571900000|2023-05-31 22:25:00|7457.4|7453.4|7455.4|7451.4|7457.8|7453.8|7455.4|7451.4|0
1685572200000|2023-05-31 22:30:00|7455.3|7451.3|7455|7451|7455.8|7451.8|7454.7|7450.7|0
1685572500000|2023-05-31 22:35:00|7455.1|7451.1|7456.7|7452.7|7457.9|7453.9|7455.1|7451.1|0
1685572800000|2023-05-31 22:40:00|7456.6|7452.6|7455.9|7451.9|7457.6|7453.6|7455.9|7451.9|0
1685573100000|2023-05-31 22:45:00|7456|7452|7455.9|7451.9|7456.7|7452.7|7454.9|7450.9|0
1685573400000|2023-05-31 22:50:00|7455.8|7451.8|7460.1|7456.1|7460.4|7456.4|7455.2|7451.2|0
1685573700000|2023-05-31 22:55:00|7460|7456|7459.2|7455.2|7460.9|7456.9|7459.2|7455.2|0
1685574000000|2023-05-31 23:00:00|7459.4|7455.4|7459|7455|7461.3|7457.3|7459|7455|0
1685574300000|2023-05-31 23:05:00|7458.9|7454.9|7457.6|7453.6|7458.9|7454.9|7457.1|7453.1|0
1685574600000|2023-05-31 23:10:00|7457.5|7453.5|7457.4|7453.4|7458|7454|7457.1|7453.1|0
1685574900000|2023-05-31 23:15:00|7457.5|7453.5|7458.9|7454.9|7459.2|7455.2|7457.4|7453.4|0
1685575200000|2023-05-31 23:20:00|7459|7455|7459.7|7455.7|7459.7|7455.7|7458.5|7454.5|0
1685575500000|2023-05-31 23:25:00|7459.6|7455.6|7458.5|7454.5|7459.7|7455.7|7457.7|7453.7|0
1685575800000|2023-05-31 23:30:00|7458.7|7454.7|7461.4|7457.4|7461.4|7457.4|7458.7|7454.7|0
1685576100000|2023-05-31 23:35:00|7461.3|7457.3|7462.5|7458.5|7463|7459|7460.9|7456.9|0
1685576400000|2023-05-31 23:40:00|7462.6|7458.6|7464.2|7460.2|7464.6|7460.6|7462.2|7458.2|0
1685576700000|2023-05-31 23:45:00|7464.3|7460.3|7466.7|7462.7|7466.8|7462.8|7464.2|7460.2|0
1685577000000|2023-05-31 23:50:00|7466.6|7462.6|7464.4|7460.4|7467.8|7463.8|7464.2|7460.2|0
1685577300000|2023-05-31 23:55:00|7464.7|7460.7|7462|7458|7465|7461|7461.7|7457.7|0
1685577600000|2023-06-01 00:00:00|7461.9|7457.9|7463.4|7460.4|7463.4|7460.4|7458.4|7454.4|153
1685577900000|2023-06-01 00:05:00|7463.9|7460.9|7463.7|7460.7|7464.7|7461.7|7462.9|7459.9|57
1685578200000|2023-06-01 00:10:00|7463.4|7460.4|7461.9|7458.9|7463.7|7460.7|7461.9|7458.9|58
1685578500000|2023-06-01 00:15:00|7462.2|7459.2|7463.2|7460.2|7463.9|7460.9|7461.9|7458.9|60
1685578800000|2023-06-01 00:20:00|7462.9|7459.9|7462.4|7459.4|7463.9|7460.9|7461.4|7458.4|60
1685579100000|2023-06-01 00:25:00|7462.2|7459.2|7461.9|7458.9|7462.2|7459.2|7460.9|7457.9|13
1685579400000|2023-06-01 00:30:00|7461.4|7458.4|7460.4|7457.4|7461.7|7458.7|7460.4|7457.4|38
1685579700000|2023-06-01 00:35:00|7460.9|7457.9|7458.9|7455.9|7460.9|7457.9|7458.9|7455.9|48
1685580000000|2023-06-01 00:40:00|7459.2|7456.2|7455.2|7452.2|7459.4|7456.4|7454.7|7451.7|21
1685580300000|2023-06-01 00:45:00|7455.4|7452.4|7452.4|7449.4|7455.4|7452.4|7451.9|7448.9|35
1685580600000|2023-06-01 00:50:00|7452.7|7449.7|7455.4|7452.4|7456.4|7453.4|7452.7|7449.7|31
1685580900000|2023-06-01 00:55:00|7455.7|7452.7|7454.9|7451.9|7455.9|7452.9|7454.7|7451.7|18
1685581200000|2023-06-01 01:00:00|7455.2|7452.2|7458.9|7455.9|7458.9|7455.9|7455.2|7452.2|28
1685581500000|2023-06-01 01:05:00|7458.7|7455.7|7458.7|7455.7|7458.9|7455.9|7456.4|7453.4|43
1685581800000|2023-06-01 01:10:00|7458.9|7455.9|7459.4|7456.4|7459.9|7456.9|7458.7|7455.7|27
1685582100000|2023-06-01 01:15:00|7459.7|7456.7|7460.9|7457.9|7460.9|7457.9|7457.7|7454.7|13
1685582400000|2023-06-01 01:20:00|7461.2|7458.2|7463.4|7460.4|7463.4|7460.4|7460.7|7457.7|29
1685582700000|2023-06-01 01:25:00|7463.7|7460.7|7468.9|7465.9|7474.7|7471.7|7463.7|7460.7|181
1685583000000|2023-06-01 01:30:00|7469.2|7466.2|7467.9|7464.9|7469.7|7466.7|7465.7|7462.7|111
1685583300000|2023-06-01 01:35:00|7467.7|7464.7|7463.4|7460.4|7469.4|7466.4|7463.2|7460.2|34
1685583600000|2023-06-01 01:40:00|7463.2|7460.2|7459.7|7456.7|7465.2|7462.2|7458.4|7455.4|34
1685583900000|2023-06-01 01:45:00|7459.9|7456.9|7461.2|7458.2|7461.9|7458.9|7455.4|7452.4|131
1685584200000|2023-06-01 01:50:00|7461.4|7458.4|7463.9|7460.9|7464.7|7461.7|7455.9|7452.9|70
1685584500000|2023-06-01 01:55:00|7464.4|7461.4|7466.4|7463.4|7466.9|7463.9|7463.9|7460.9|42
1685584800000|2023-06-01 02:00:00|7466.7|7463.7|7468.4|7465.4|7469.4|7466.4|7465.7|7462.7|30
1685585100000|2023-06-01 02:05:00|7467.9|7464.9|7466.9|7463.9|7468.4|7465.4|7465.7|7462.7|12
1685585400000|2023-06-01 02:10:00|7467.2|7464.2|7464.4|7461.4|7468.2|7465.2|7463.9|7460.9|19
1685585700000|2023-06-01 02:15:00|7464.2|7461.2|7460.9|7457.9|7465.4|7462.4|7460.2|7457.2|30
1685586000000|2023-06-01 02:20:00|7461.2|7458.2|7463.9|7460.9|7464.4|7461.4|7458.9|7455.9|30
1685586300000|2023-06-01 02:25:00|7463.7|7460.7|7462.9|7459.9|7464.2|7461.2|7462.7|7459.7|9
1685586600000|2023-06-01 02:30:00|7463.2|7460.2|7466.4|7463.4|7467.4|7464.4|7463.2|7460.2|77
1685586900000|2023-06-01 02:35:00|7466.7|7463.7|7466.9|7463.9|7467.9|7464.9|7466.4|7463.4|80
1685587200000|2023-06-01 02:40:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7465.2|7462.2|12
1685587500000|2023-06-01 02:45:00|7467.4|7464.4|7465.9|7462.9|7469.2|7466.2|7465.9|7462.9|54
1685587800000|2023-06-01 02:50:00|7465.7|7462.7|7465.4|7462.4|7465.7|7462.7|7463.4|7460.4|17
1685588100000|2023-06-01 02:55:00|7464.9|7461.9|7467.4|7464.4|7467.4|7464.4|7464.9|7461.9|5
1685588400000|2023-06-01 03:00:00|7467.7|7464.7|7465.4|7462.4|7467.7|7464.7|7465.4|7462.4|133
1685588700000|2023-06-01 03:05:00|7464.7|7461.7|7466.7|7463.7|7467.4|7464.4|7463.9|7460.9|48
1685589000000|2023-06-01 03:10:00|7466.9|7463.9|7466.4|7463.4|7467.4|7464.4|7466.2|7463.2|20
1685589300000|2023-06-01 03:15:00|7466.7|7463.7|7467.9|7464.9|7467.9|7464.9|7466.4|7463.4|21
1685589600000|2023-06-01 03:20:00|7468.2|7465.2|7466.2|7463.2|7468.2|7465.2|7465.9|7462.9|4
1685589900000|2023-06-01 03:25:00|7465.9|7462.9|7467.7|7464.7|7467.7|7464.7|7465.9|7462.9|11
1685590200000|2023-06-01 03:30:00|7467.2|7464.2|7467.2|7464.2|7468.9|7465.9|7464.9|7461.9|34
1685590500000|2023-06-01 03:35:00|7466.9|7463.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|34
1685590800000|2023-06-01 03:40:00|7467.2|7464.2|7467.2|7464.2|7467.7|7464.7|7466.9|7463.9|24
1685591100000|2023-06-01 03:45:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7465.4|7462.4|25
1685591400000|2023-06-01 03:50:00|7466.4|7463.4|7466.7|7463.7|7466.9|7463.9|7465.9|7462.9|5
1685591700000|2023-06-01 03:55:00|7466.9|7463.9|7467.7|7464.7|7468.2|7465.2|7466.4|7463.4|25
1685592000000|2023-06-01 04:00:00|7467.9|7464.9|7466.2|7463.2|7468.2|7465.2|7466.2|7463.2|15
1685592300000|2023-06-01 04:05:00|7466.4|7463.4|7468.2|7465.2|7468.9|7465.9|7466.4|7463.4|51
1685592600000|2023-06-01 04:10:00|7468.4|7465.4|7467.9|7464.9|7468.9|7465.9|7467.9|7464.9|12
1685592900000|2023-06-01 04:15:00|7467.4|7464.4|7469.9|7466.9|7470.4|7467.4|7467.4|7464.4|16
1685593200000|2023-06-01 04:20:00|7469.7|7466.7|7470.4|7467.4|7470.4|7467.4|7467.9|7464.9|3
1685593500000|2023-06-01 04:25:00|7470.2|7467.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|3
1685593800000|2023-06-01 04:30:00|7469.2|7466.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|9
1685594100000|2023-06-01 04:35:00|7469.4|7466.4|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|17
1685594400000|2023-06-01 04:40:00|7469.2|7466.2|7467.4|7464.4|7469.2|7466.2|7467.4|7464.4|14
1685594700000|2023-06-01 04:45:00|7467.2|7464.2|7466.4|7463.4|7467.7|7464.7|7466.4|7463.4|6
1685595000000|2023-06-01 04:50:00|7466.9|7463.9|7467.7|7464.7|7468.4|7465.4|7466.9|7463.9|12
1685595300000|2023-06-01 04:55:00|7467.9|7464.9|7467.9|7464.9|7468.2|7465.2|7467.4|7464.4|4
1685595600000|2023-06-01 05:00:00|7467.7|7464.7|7467.7|7464.7|7467.9|7464.9|7466.4|7463.4|49
1685595900000|2023-06-01 05:05:00|7467.4|7464.4|7469.2|7466.2|7469.4|7466.4|7467.2|7464.2|14
1685596200000|2023-06-01 05:10:00|7469.4|7466.4|7468.2|7465.2|7469.4|7466.4|7467.7|7464.7|20
1685596500000|2023-06-01 05:15:00|7468.4|7465.4|7465.9|7462.9|7468.7|7465.7|7465.7|7462.7|104
1685596800000|2023-06-01 05:20:00|7466.2|7463.2|7466.4|7463.4|7466.9|7463.9|7466.2|7463.2|120
1685597100000|2023-06-01 05:25:00|7466.7|7463.7|7466.4|7463.4|7466.7|7463.7|7465.7|7462.7|35
1685597400000|2023-06-01 05:30:00|7466.7|7463.7|7465.4|7462.4|7466.7|7463.7|7465.4|7462.4|48
1685597700000|2023-06-01 05:35:00|7465.2|7462.2|7465.4|7462.4|7467.4|7464.4|7464.4|7461.4|85
1685598000000|2023-06-01 05:40:00|7465.2|7462.2|7463.4|7460.4|7465.4|7462.4|7463.4|7460.4|42
1685598300000|2023-06-01 05:45:00|7463.7|7460.7|7466.4|7463.4|7467.2|7464.2|7463.4|7460.4|45
1685598600000|2023-06-01 05:50:00|7465.9|7462.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|35
1685598900000|2023-06-01 05:55:00|7466.7|7463.7|7463.9|7460.9|7466.7|7463.7|7462.9|7459.9|29
1685599200000|2023-06-01 06:00:00|7464.2|7461.2|7464.9|7462.9|7465.4|7463.4|7457.4|7455.4|320
1685599500000|2023-06-01 06:05:00|7464.7|7462.7|7465.4|7463.4|7466.9|7464.9|7463.4|7461.4|211
1685599800000|2023-06-01 06:10:00|7465.7|7463.7|7464.7|7462.7|7465.7|7463.7|7462.2|7460.2|240
1685600100000|2023-06-01 06:15:00|7464.2|7462.2|7464.2|7462.2|7465.9|7463.9|7463.7|7461.7|97
1685600400000|2023-06-01 06:20:00|7464.4|7462.4|7461.4|7459.4|7464.4|7462.4|7460.2|7458.2|108
1685600700000|2023-06-01 06:25:00|7461.7|7459.7|7460.9|7458.9|7462.2|7460.2|7459.7|7457.7|115
1685601000000|2023-06-01 06:30:00|7460.7|7458.7|7460.7|7458.7|7463.2|7461.2|7460.2|7458.2|144
1685601300000|2023-06-01 06:35:00|7460.9|7458.9|7461.2|7459.2|7462.2|7460.2|7459.9|7457.9|110
1685601600000|2023-06-01 06:40:00|7461.9|7459.9|7457.2|7455.2|7461.9|7459.9|7457.2|7455.2|258
1685601900000|2023-06-01 06:45:00|7457.4|7455.4|7454.4|7452.4|7457.7|7455.7|7453.4|7451.4|550
1685602200000|2023-06-01 06:50:00|7454.2|7452.2|7457.9|7455.9|7458.2|7456.2|7454.2|7452.2|217
1685602500000|2023-06-01 06:55:00|7457.7|7455.7|7458.7|7456.7|7461.7|7459.7|7457.2|7455.2|361
1685602800000|2023-06-01 07:00:00|7458.2|7457.2|7462.9|7461.9|7464.2|7463.2|7452.7|7451.7|5065
1685603100000|2023-06-01 07:05:00|7463.2|7462.2|7470.7|7469.7|7477.7|7476.7|7463.2|7462.2|2543
1685603400000|2023-06-01 07:10:00|7471.2|7470.2|7473.7|7472.7|7474.2|7473.2|7466.4|7465.4|1151
1685603700000|2023-06-01 07:15:00|7473.9|7472.9|7464.9|7463.9|7475.9|7474.9|7463.7|7462.7|1389
1685604000000|2023-06-01 07:20:00|7465.2|7464.2|7468.9|7467.9|7471.2|7470.2|7464.9|7463.9|899
1685604300000|2023-06-01 07:25:00|7468.7|7467.7|7478.7|7477.7|7478.7|7477.7|7465.9|7464.9|651
1685604600000|2023-06-01 07:30:00|7479.2|7478.2|7477.7|7476.7|7482.4|7481.4|7475.2|7474.2|1352
1685604900000|2023-06-01 07:35:00|7477.4|7476.4|7479.2|7478.2|7481.7|7480.7|7476.4|7475.4|745
1685605200000|2023-06-01 07:40:00|7478.9|7477.9|7482.2|7481.2|7484.4|7483.4|7478.2|7477.2|601
1685605500000|2023-06-01 07:45:00|7481.9|7480.9|7486.3|7485.3|7487.8|7486.8|7480.9|7479.9|532
1685605800000|2023-06-01 07:50:00|7486.5|7485.5|7487.5|7486.5|7489.3|7488.3|7485|7484|542
1685606100000|2023-06-01 07:55:00|7487.3|7486.3|7487|7486|7488.3|7487.3|7485.5|7484.5|552
1685606400000|2023-06-01 08:00:00|7486.8|7485.8|7482.8|7481.8|7488.8|7487.8|7481.3|7480.3|476
1685606700000|2023-06-01 08:05:00|7483|7482|7486.8|7485.8|7488|7487|7481.5|7480.5|517
1685607000000|2023-06-01 08:10:00|7487.3|7486.3|7488.5|7487.5|7489.3|7488.3|7484.3|7483.3|616
1685607300000|2023-06-01 08:15:00|7488.8|7487.8|7489.3|7488.3|7490.8|7489.8|7484.3|7483.3|420
1685607600000|2023-06-01 08:20:00|7488.8|7487.8|7490.3|7489.3|7491.3|7490.3|7487.8|7486.8|492
1685607900000|2023-06-01 08:25:00|7491.3|7490.3|7492.5|7491.5|7492.8|7491.8|7490.8|7489.8|405
1685608200000|2023-06-01 08:30:00|7492.3|7491.3|7497.8|7496.8|7498|7497|7492.3|7491.3|788
1685608500000|2023-06-01 08:35:00|7497.5|7496.5|7493.3|7492.3|7498.8|7497.8|7492.8|7491.8|1284
1685608800000|2023-06-01 08:40:00|7493|7492|7492.5|7491.5|7494.3|7493.3|7491.3|7490.3|530
1685609100000|2023-06-01 08:45:00|7492.8|7491.8|7495.8|7494.8|7496.8|7495.8|7492.3|7491.3|363
1685609400000|2023-06-01 08:50:00|7496|7495|7494.3|7493.3|7498.3|7497.3|7494.3|7493.3|456
1685609700000|2023-06-01 08:55:00|7494.8|7493.8|7493.5|7492.5|7495.3|7494.3|7493.3|7492.3|363
1685610000000|2023-06-01 09:00:00|7493.3|7492.3|7489.8|7488.8|7493.8|7492.8|7489.8|7488.8|776
1685610300000|2023-06-01 09:05:00|7490|7489|7487.8|7486.8|7491.3|7490.3|7486.8|7485.8|598
1685610600000|2023-06-01 09:10:00|7488|7487|7484.8|7483.8|7488.3|7487.3|7484.8|7483.8|553
1685610900000|2023-06-01 09:15:00|7484.3|7483.3|7482.8|7481.8|7485.8|7484.8|7482.8|7481.8|633
1685611200000|2023-06-01 09:20:00|7483|7482|7485.5|7484.5|7487.3|7486.3|7483|7482|442
1685611500000|2023-06-01 09:25:00|7485.3|7484.3|7486.3|7485.3|7487.3|7486.3|7485.3|7484.3|303
1685611800000|2023-06-01 09:30:00|7485.8|7484.8|7483.8|7482.8|7486.3|7485.3|7483.3|7482.3|303
1685612100000|2023-06-01 09:35:00|7483.5|7482.5|7479.3|7478.3|7483.8|7482.8|7478.3|7477.3|347
1685612400000|2023-06-01 09:40:00|7478.8|7477.8|7483.3|7482.3|7483.8|7482.8|7478.8|7477.8|275
1685612700000|2023-06-01 09:45:00|7482.8|7481.8|7477.8|7476.8|7484.5|7483.5|7477.8|7476.8|314
1685613000000|2023-06-01 09:50:00|7478|7477|7481.3|7480.3|7481.5|7480.5|7476.8|7475.8|311
1685613300000|2023-06-01 09:55:00|7480.8|7479.8|7483.8|7482.8|7484|7483|7480.3|7479.3|223
1685613600000|2023-06-01 10:00:00|7483.5|7482.5|7479.8|7478.8|7483.8|7482.8|7479.8|7478.8|229
1685613900000|2023-06-01 10:05:00|7479.5|7478.5|7482.5|7481.5|7482.5|7481.5|7476.8|7475.8|321
1685614200000|2023-06-01 10:10:00|7482.3|7481.3|7482.3|7481.3|7483.8|7482.8|7482.3|7481.3|294
1685614500000|2023-06-01 10:15:00|7481.8|7480.8|7479.3|7478.3|7482.3|7481.3|7478.8|7477.8|262
1685614800000|2023-06-01 10:20:00|7479.8|7478.8|7476.8|7475.8|7479.8|7478.8|7476.8|7475.8|356
1685615100000|2023-06-01 10:25:00|7476.3|7475.3|7479.3|7478.3|7479.8|7478.8|7476.3|7475.3|218
1685615400000|2023-06-01 10:30:00|7478.8|7477.8|7480.3|7479.3|7483.3|7482.3|7478.8|7477.8|1026
1685615700000|2023-06-01 10:35:00|7480|7479|7475.3|7474.3|7480.3|7479.3|7474.8|7473.8|305
1685616000000|2023-06-01 10:40:00|7475|7474|7474.3|7473.3|7476.3|7475.3|7472.3|7471.3|647
1685616300000|2023-06-01 10:45:00|7474.5|7473.5|7474.3|7473.3|7476.8|7475.8|7474|7473|579
1685616600000|2023-06-01 10:50:00|7474.5|7473.5|7478|7477|7478.3|7477.3|7474.5|7473.5|347
1685616900000|2023-06-01 10:55:00|7477.8|7476.8|7475.3|7474.3|7478|7477|7474.5|7473.5|468
1685617200000|2023-06-01 11:00:00|7475.5|7474.5|7476.3|7475.3|7476.8|7475.8|7474.3|7473.3|444
1685617500000|2023-06-01 11:05:00|7476.5|7475.5|7471.5|7470.5|7477.5|7476.5|7470.5|7469.5|398
1685617800000|2023-06-01 11:10:00|7471.3|7470.3|7473.8|7472.8|7474|7473|7470.8|7469.8|232
1685618100000|2023-06-01 11:15:00|7473.3|7472.3|7471.8|7470.8|7474.8|7473.8|7471.8|7470.8|209
1685618400000|2023-06-01 11:20:00|7471.5|7470.5|7470.8|7469.8|7472.3|7471.3|7469.5|7468.5|309
1685618700000|2023-06-01 11:25:00|7470.3|7469.3|7467.8|7466.8|7471.3|7470.3|7467.8|7466.8|214
1685619000000|2023-06-01 11:30:00|7468|7467|7469.8|7468.8|7470.5|7469.5|7467.5|7466.5|578
1685619300000|2023-06-01 11:35:00|7469.5|7468.5|7467.8|7466.8|7469.8|7468.8|7467.8|7466.8|316
1685619600000|2023-06-01 11:40:00|7468|7467|7470.5|7469.5|7471.5|7470.5|7467.5|7466.5|316
1685619900000|2023-06-01 11:45:00|7471|7470|7469.5|7468.5|7471.7|7470.7|7468.5|7467.5|423
1685620200000|2023-06-01 11:50:00|7469.2|7468.2|7473|7472|7473.2|7472.2|7469|7468|421
1685620500000|2023-06-01 11:55:00|7473.5|7472.5|7474|7473|7474|7473|7470.5|7469.5|637
1685620800000|2023-06-01 12:00:00|7473.5|7472.5|7478|7477|7480.2|7479.2|7472.7|7471.7|455
1685621100000|2023-06-01 12:05:00|7478.2|7477.2|7475.5|7474.5|7479|7478|7475.5|7474.5|593
1685621400000|2023-06-01 12:10:00|7475|7474|7476.7|7475.7|7478.5|7477.5|7475|7474|429
1685621700000|2023-06-01 12:15:00|7476.5|7475.5|7478|7477|7480.5|7479.5|7475.2|7474.2|625
1685622000000|2023-06-01 12:20:00|7477.5|7476.5|7478.5|7477.5|7481.2|7480.2|7476.5|7475.5|738
1685622300000|2023-06-01 12:25:00|7478.7|7477.7|7481.2|7480.2|7483|7482|7478.7|7477.7|416
1685622600000|2023-06-01 12:30:00|7479|7478|7479.5|7478.5|7485.7|7484.7|7478.2|7477.2|880
1685622900000|2023-06-01 12:35:00|7479.2|7478.2|7473.2|7472.2|7479.7|7478.7|7472.5|7471.5|657
1685623200000|2023-06-01 12:40:00|7473|7472|7470|7469|7473|7472|7468.5|7467.5|507
1685623500000|2023-06-01 12:45:00|7469.7|7468.7|7465.5|7464.5|7469.7|7468.7|7465|7464|698
1685623800000|2023-06-01 12:50:00|7465|7464|7462|7461|7465.5|7464.5|7461|7460|589
1685624100000|2023-06-01 12:55:00|7461.5|7460.5|7460.5|7459.5|7466.2|7465.2|7460.5|7459.5|893
1685624400000|2023-06-01 13:00:00|7460.2|7459.2|7460.2|7459.2|7463.2|7462.2|7459.5|7458.5|732
1685624700000|2023-06-01 13:05:00|7460|7459|7458.5|7457.5|7461|7460|7455.5|7454.5|906
1685625000000|2023-06-01 13:10:00|7458.7|7457.7|7463|7462|7464.5|7463.5|7458.2|7457.2|520
1685625300000|2023-06-01 13:15:00|7462.5|7461.5|7465.7|7464.7|7466.5|7465.5|7461.5|7460.5|786
1685625600000|2023-06-01 13:20:00|7465.5|7464.5|7461.5|7460.5|7466|7465|7460.5|7459.5|489
1685625900000|2023-06-01 13:25:00|7461|7460|7460.5|7459.5|7463|7462|7460.5|7459.5|496
1685626200000|2023-06-01 13:30:00|7460|7459|7453.5|7452.5|7460|7459|7444.5|7443.5|2228
1685626500000|2023-06-01 13:35:00|7453.2|7452.2|7464|7463|7468.5|7467.5|7453|7452|1125
1685626800000|2023-06-01 13:40:00|7464.2|7463.2|7458.2|7457.2|7464.5|7463.5|7456|7455|732
1685627100000|2023-06-01 13:45:00|7458|7457|7457|7456|7464.2|7463.2|7454.5|7453.5|1554
1685627400000|2023-06-01 13:50:00|7457.2|7456.2|7454.5|7453.5|7459.5|7458.5|7450|7449|1123
1685627700000|2023-06-01 13:55:00|7454.7|7453.7|7445.7|7444.7|7456|7455|7445.2|7444.2|1091
1685628000000|2023-06-01 14:00:00|7446.5|7445.5|7462.5|7461.5|7464.2|7463.2|7446.2|7445.2|1336
1685628300000|2023-06-01 14:05:00|7462.2|7461.2|7460|7459|7465|7464|7459.5|7458.5|1037
1685628600000|2023-06-01 14:10:00|7459.6|7458.6|7467.1|7466.1|7467.1|7466.1|7458.1|7457.1|865
1685628900000|2023-06-01 14:15:00|7466.6|7465.6|7467.3|7466.3|7469.6|7468.6|7462.1|7461.1|1251
1685629200000|2023-06-01 14:20:00|7467.6|7466.6|7469.6|7468.6|7469.6|7468.6|7465.1|7464.1|961
1685629500000|2023-06-01 14:25:00|7469.1|7468.1|7472.1|7471.1|7475.8|7474.8|7467.6|7466.6|1180
1685629800000|2023-06-01 14:30:00|7471.6|7470.6|7478.1|7477.1|7478.3|7477.3|7469.6|7468.6|721
1685630100000|2023-06-01 14:35:00|7478.6|7477.6|7479.1|7478.1|7481.6|7480.6|7476.1|7475.1|1149
1685630400000|2023-06-01 14:40:00|7479.6|7478.6|7484.8|7483.8|7484.8|7483.8|7479.3|7478.3|1306
1685630700000|2023-06-01 14:45:00|7484.6|7483.6|7487.6|7486.6|7490.6|7489.6|7484.6|7483.6|1437
1685631000000|2023-06-01 14:50:00|7488.1|7487.1|7494.1|7493.1|7494.6|7493.6|7486.8|7485.8|844
1685631300000|2023-06-01 14:55:00|7493.8|7492.8|7496.6|7495.6|7497.1|7496.1|7493.6|7492.6|841
1685631600000|2023-06-01 15:00:00|7496.3|7495.3|7492.1|7491.1|7496.6|7495.6|7490.6|7489.6|931
1685631900000|2023-06-01 15:05:00|7491.6|7490.6|7492.1|7491.1|7495.1|7494.1|7490.6|7489.6|919
1685632200000|2023-06-01 15:10:00|7491.6|7490.6|7492.6|7491.6|7495.6|7494.6|7490.6|7489.6|1778
1685632500000|2023-06-01 15:15:00|7492.1|7491.1|7495.1|7494.1|7496.8|7495.8|7492.1|7491.1|1446
1685632800000|2023-06-01 15:20:00|7494.6|7493.6|7496.6|7495.6|7499.1|7498.1|7494.1|7493.1|1548
1685633100000|2023-06-01 15:25:00|7497.1|7496.1|7500.1|7498.1|7500.6|7499.6|7495.6|7494.6|5052
1685633400000|2023-06-01 15:30:00|7500.6|7498.6|7491.6|7489.6|7501.3|7499.3|7491.6|7489.6|7827
1685633700000|2023-06-01 15:35:00|7491.8|7489.8|7497.6|7495.6|7498.6|7496.6|7491.8|7489.8|2302
1685634000000|2023-06-01 15:40:00|7497.8|7495.8|7496.8|7494.8|7499.3|7497.3|7496.8|7494.8|910
1685634300000|2023-06-01 15:45:00|7496.6|7494.6|7498.6|7496.6|7500.1|7498.1|7496.1|7494.1|736
1685634600000|2023-06-01 15:50:00|7498.8|7496.8|7498.6|7496.6|7499.8|7497.8|7496.8|7494.8|401
1685634900000|2023-06-01 15:55:00|7498.3|7496.3|7499.3|7497.3|7500.1|7498.1|7497.1|7495.1|267
1685635200000|2023-06-01 16:00:00|7499.6|7497.6|7498.1|7496.1|7499.6|7497.6|7497.6|7495.6|263
1685635500000|2023-06-01 16:05:00|7497.8|7495.8|7497.1|7495.1|7498.1|7496.1|7496.6|7494.6|169
1685635800000|2023-06-01 16:10:00|7497.3|7495.3|7498.6|7496.6|7499.6|7497.6|7497.1|7495.1|254
1685636100000|2023-06-01 16:15:00|7498.8|7496.8|7499.6|7497.6|7500.3|7498.3|7496.1|7494.1|146
1685636400000|2023-06-01 16:20:00|7499.3|7497.3|7500.1|7498.1|7501.6|7499.6|7499.1|7497.1|368
1685636700000|2023-06-01 16:25:00|7499.8|7497.8|7500.1|7498.1|7500.1|7498.1|7498.6|7496.6|293
1685637000000|2023-06-01 16:30:00|7500.3|7498.3|7499.1|7497.1|7500.6|7498.6|7498.6|7496.6|169
1685637300000|2023-06-01 16:35:00|7499.3|7497.3|7500.1|7498.1|7500.6|7498.6|7498.1|7496.1|92
1685637600000|2023-06-01 16:40:00|7499.8|7497.8|7499.1|7497.1|7500.1|7498.1|7498.8|7496.8|119
1685637900000|2023-06-01 16:45:00|7499.3|7497.3|7500.1|7498.1|7500.1|7498.1|7497.1|7495.1|107
1685638200000|2023-06-01 16:50:00|7500.3|7498.3|7501.1|7499.1|7501.8|7499.8|7500.3|7498.3|124
1685638500000|2023-06-01 16:55:00|7501.3|7499.3|7502.6|7500.6|7502.6|7500.6|7501.1|7499.1|192
1685638800000|2023-06-01 17:00:00|7502.8|7500.8|7501.1|7499.1|7503.1|7501.1|7500.1|7498.1|287
1685639100000|2023-06-01 17:05:00|7500.6|7498.6|7501.6|7499.6|7503.6|7501.6|7500.6|7498.6|104
1685639400000|2023-06-01 17:10:00|7501.3|7499.3|7502.1|7500.1|7502.6|7500.6|7500.3|7498.3|85
1685639700000|2023-06-01 17:15:00|7501.6|7499.6|7502.1|7500.1|7502.6|7500.6|7500.6|7498.6|110
1685640000000|2023-06-01 17:20:00|7501.8|7499.8|7501.3|7499.3|7504.1|7502.1|7500.8|7498.8|253
1685640300000|2023-06-01 17:25:00|7501.6|7499.6|7502.6|7500.6|7503.3|7501.3|7500.6|7498.6|173
1685640600000|2023-06-01 17:30:00|7502.3|7500.3|7503.6|7501.6|7504.1|7502.1|7500.6|7498.6|193
1685640900000|2023-06-01 17:35:00|7503.1|7501.1|7503.8|7501.8|7504.6|7502.6|7502.3|7500.3|155
1685641200000|2023-06-01 17:40:00|7503.6|7501.6|7503.6|7501.6|7504.1|7502.1|7502.1|7500.1|65
1685641500000|2023-06-01 17:45:00|7503.3|7501.3|7506.6|7504.6|7506.6|7504.6|7503.1|7501.1|96
1685641800000|2023-06-01 17:50:00|7506.3|7504.3|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|90
1685642100000|2023-06-01 17:55:00|7505.6|7503.6|7505.8|7503.8|7506.1|7504.1|7505.1|7503.1|102
1685642400000|2023-06-01 18:00:00|7506.1|7504.1|7506.1|7504.1|7506.1|7504.1|7504.1|7502.1|119
1685642700000|2023-06-01 18:05:00|7506.6|7504.6|7506.6|7504.6|7507.6|7505.6|7505.1|7503.1|143
1685643000000|2023-06-01 18:10:00|7506.1|7504.1|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|87
1685643300000|2023-06-01 18:15:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.3|7503.3|83
1685643600000|2023-06-01 18:20:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.6|7503.6|129
1685643900000|2023-06-01 18:25:00|7505.6|7503.6|7506.1|7504.1|7507.1|7505.1|7505.1|7503.1|129
1685644200000|2023-06-01 18:30:00|7505.6|7503.6|7506.3|7504.3|7507.1|7505.1|7505.1|7503.1|110
1685644500000|2023-06-01 18:35:00|7506.6|7504.6|7505.1|7503.1|7507.8|7505.8|7504.6|7502.6|168
1685644800000|2023-06-01 18:40:00|7504.8|7502.8|7504.1|7502.1|7506.6|7504.6|7503.6|7501.6|187
1685645100000|2023-06-01 18:45:00|7503.8|7501.8|7504.6|7502.6|7504.6|7502.6|7503.1|7501.1|153
1685645400000|2023-06-01 18:50:00|7504.1|7502.1|7506.6|7504.6|7507.1|7505.1|7503.6|7501.6|98
1685645700000|2023-06-01 18:55:00|7506.3|7504.3|7507.6|7505.6|7508.6|7506.6|7506.3|7504.3|113
1685646000000|2023-06-01 19:00:00|7508.1|7506.1|7508.6|7506.6|7508.6|7506.6|7506.6|7504.6|134
1685646300000|2023-06-01 19:05:00|7508.8|7506.8|7508.1|7506.1|7509.1|7507.1|7507.8|7505.8|80
1685646600000|2023-06-01 19:10:00|7507.8|7505.8|7508.6|7506.6|7509.1|7507.1|7507.6|7505.6|86
1685646900000|2023-06-01 19:15:00|7508.3|7506.3|7507.1|7505.1|7509.1|7507.1|7507.1|7505.1|121
1685647200000|2023-06-01 19:20:00|7506.6|7504.6|7504.8|7502.8|7507.1|7505.1|7504.6|7502.6|78
1685647500000|2023-06-01 19:25:00|7504.6|7502.6|7504.6|7502.6|7506.6|7504.6|7503.6|7501.6|205
1685647800000|2023-06-01 19:30:00|7504.1|7502.1|7501.6|7499.6|7505.6|7503.6|7500.6|7498.6|352
1685648100000|2023-06-01 19:35:00|7501.3|7499.3|7499.6|7497.6|7502.6|7500.6|7499.1|7497.1|233
1685648400000|2023-06-01 19:40:00|7499.1|7497.1|7500.1|7498.1|7501.1|7499.1|7498.1|7496.1|158
1685648700000|2023-06-01 19:45:00|7499.8|7497.8|7502.8|7500.8|7503.1|7501.1|7498.6|7496.6|142
1685649000000|2023-06-01 19:50:00|7501.8|7499.8|7500.8|7498.8|7502.1|7500.1|7497.6|7495.6|329
1685649300000|2023-06-01 19:55:00|7500.6|7498.6|7500.7|7496.7|7504.1|7502.1|7498.8|7496.3|1098
1685649600000|2023-06-01 20:00:00|7500.5|7496.5|7503.2|7499.2|7503.2|7499.2|7498|7494|0
1685649900000|2023-06-01 20:05:00|7503.3|7499.3|7505.2|7501.2|7505.2|7501.2|7502.4|7498.4|0
1685650200000|2023-06-01 20:10:00|7505.5|7501.5|7505.6|7501.6|7507.2|7503.2|7504.8|7500.8|0
1685650500000|2023-06-01 20:15:00|7505.5|7501.5|7503.2|7499.2|7505.6|7501.6|7501.6|7497.6|0
1685650800000|2023-06-01 20:20:00|7503.3|7499.3|7504.4|7500.4|7505.6|7501.6|7503.2|7499.2|0
1685651100000|2023-06-01 20:25:00|7504.5|7500.5|7504.2|7500.2|7505|7501|7503.6|7499.6|0
1685651400000|2023-06-01 20:30:00|7504.1|7500.1|7505|7501|7505.3|7501.3|7503.7|7499.7|0
1685651700000|2023-06-01 20:35:00|7504.8|7500.8|7504.5|7500.5|7505.3|7501.3|7504.5|7500.5|0
1685652000000|2023-06-01 20:40:00|7504.7|7500.7|7506.1|7502.1|7506.5|7502.5|7504.7|7500.7|0
1685652300000|2023-06-01 20:45:00|7506|7502|7506.2|7502.2|7507.5|7503.5|7505.7|7501.7|0
1685652600000|2023-06-01 20:50:00|7506.4|7502.4|7507|7503|7507.8|7503.8|7506.4|7502.4|0
1685652900000|2023-06-01 20:55:00|7507.1|7503.1|7506.8|7502.8|7507.5|7503.5|7506.7|7502.7|0
1685653200000|2023-06-01 21:00:00|7506.7|7502.7|7506.7|7502.7|7507.8|7503.8|7506.4|7502.4|0
1685653500000|2023-06-01 21:05:00|7506.5|7502.5|7507.5|7503.5|7507.5|7503.5|7506.2|7502.2|0
1685653800000|2023-06-01 21:10:00|7507.6|7503.6|7510.8|7506.8|7510.8|7506.8|7507.5|7503.5|0
1685654100000|2023-06-01 21:15:00|7510.7|7506.7|7509.9|7505.9|7510.8|7506.8|7509.9|7505.9|0
1685654400000|2023-06-01 21:20:00|7509.8|7505.8|7510.5|7506.5|7511.4|7507.4|7509.7|7505.7|0
1685654700000|2023-06-01 21:25:00|7510.8|7506.8|7509.9|7505.9|7511.7|7507.7|7509.7|7505.7|0
1685655000000|2023-06-01 21:30:00|7509.8|7505.8|7509.1|7505.1|7510.5|7506.5|7508.6|7504.6|0
1685655300000|2023-06-01 21:35:00|7509|7505|7509.7|7505.7|7509.7|7505.7|7509|7505|0
1685655600000|2023-06-01 21:40:00|7509.6|7505.6|7509|7505|7509.7|7505.7|7508.8|7504.8|0
1685655900000|2023-06-01 21:45:00|7509.1|7505.1|7509|7505|7509.1|7505.1|7509|7505|0
1685656200000|2023-06-01 21:50:00|7509.1|7505.1|7509|7505|7509.3|7505.3|7508.8|7504.8|0
1685656500000|2023-06-01 21:55:00|7509.3|7505.3|7508.3|7504.3|7509.3|7505.3|7508.3|7504.3|0
1685656800000|2023-06-01 22:00:00|7507.9|7503.9|7508|7504|7508.5|7504.5|7506.1|7502.1|0
1685657100000|2023-06-01 22:05:00|7507.9|7503.9|7507.9|7503.9|7508.5|7504.5|7507.7|7503.7|0
1685657400000|2023-06-01 22:10:00|7507.8|7503.8|7506.9|7502.9|7508|7504|7506.9|7502.9|0
1685657700000|2023-06-01 22:15:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685658000000|2023-06-01 22:20:00|7507|7503|7506.8|7502.8|7507.1|7503.1|7506.5|7502.5|0
1685658300000|2023-06-01 22:25:00|7507|7503|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685658600000|2023-06-01 22:30:00|7506.3|7502.3|7506.5|7502.5|7506.8|7502.8|7505.7|7501.7|0
1685658900000|2023-06-01 22:35:00|7506.3|7502.3|7506.5|7502.5|7506.5|7502.5|7506.2|7502.2|0
1685659200000|2023-06-01 22:40:00|7506.6|7502.6|7507|7503|7507.1|7503.1|7505.9|7501.9|0
1685659500000|2023-06-01 22:45:00|7506.9|7502.9|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685659800000|2023-06-01 22:50:00|7506.6|7502.6|7507.3|7503.3|7507.3|7503.3|7506.2|7502.2|0
1685660100000|2023-06-01 22:55:00|7507.4|7503.4|7508.1|7504.1|7508.1|7504.1|7507.3|7503.3|0
1685660400000|2023-06-01 23:00:00|7508|7504|7506.5|7502.5|7508|7504|7506.5|7502.5|0
1685660700000|2023-06-01 23:05:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7506.5|7502.5|0
1685661000000|2023-06-01 23:10:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7505.4|7501.4|0
1685661300000|2023-06-01 23:15:00|7506.6|7502.6|7506.9|7502.9|7507.3|7503.3|7506.1|7502.1|0
1685661600000|2023-06-01 23:20:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685661900000|2023-06-01 23:25:00|7506.8|7502.8|7506.1|7502.1|7506.8|7502.8|7506.1|7502.1|0
1685662200000|2023-06-01 23:30:00|7506.2|7502.2|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1685662500000|2023-06-01 23:35:00|7506.4|7502.4|7506.2|7502.2|7506.5|7502.5|7506.1|7502.1|0
1685662800000|2023-06-01 23:40:00|7506.3|7502.3|7506.5|7502.5|7506.9|7502.9|7506.2|7502.2|0
1685663100000|2023-06-01 23:45:00|7506.4|7502.4|7504.6|7500.6|7506.4|7502.4|7504.6|7500.6|0
1685663400000|2023-06-01 23:50:00|7504.7|7500.7|7503.6|7499.6|7504.9|7500.9|7502.8|7498.8|0
1685663700000|2023-06-01 23:55:00|7503.5|7499.5|7503.6|7499.6|7503.9|7499.9|7503.1|7499.1|0
1685577600000|2023-06-01 00:00:00|7461.9|7457.9|7463.4|7460.4|7463.4|7460.4|7458.4|7454.4|153
1685577900000|2023-06-01 00:05:00|7463.9|7460.9|7463.7|7460.7|7464.7|7461.7|7462.9|7459.9|57
1685578200000|2023-06-01 00:10:00|7463.4|7460.4|7461.9|7458.9|7463.7|7460.7|7461.9|7458.9|58
1685578500000|2023-06-01 00:15:00|7462.2|7459.2|7463.2|7460.2|7463.9|7460.9|7461.9|7458.9|60
1685578800000|2023-06-01 00:20:00|7462.9|7459.9|7462.4|7459.4|7463.9|7460.9|7461.4|7458.4|60
1685579100000|2023-06-01 00:25:00|7462.2|7459.2|7461.9|7458.9|7462.2|7459.2|7460.9|7457.9|13
1685579400000|2023-06-01 00:30:00|7461.4|7458.4|7460.4|7457.4|7461.7|7458.7|7460.4|7457.4|38
1685579700000|2023-06-01 00:35:00|7460.9|7457.9|7458.9|7455.9|7460.9|7457.9|7458.9|7455.9|48
1685580000000|2023-06-01 00:40:00|7459.2|7456.2|7455.2|7452.2|7459.4|7456.4|7454.7|7451.7|21
1685580300000|2023-06-01 00:45:00|7455.4|7452.4|7452.4|7449.4|7455.4|7452.4|7451.9|7448.9|35
1685580600000|2023-06-01 00:50:00|7452.7|7449.7|7455.4|7452.4|7456.4|7453.4|7452.7|7449.7|31
1685580900000|2023-06-01 00:55:00|7455.7|7452.7|7454.9|7451.9|7455.9|7452.9|7454.7|7451.7|18
1685581200000|2023-06-01 01:00:00|7455.2|7452.2|7458.9|7455.9|7458.9|7455.9|7455.2|7452.2|28
1685581500000|2023-06-01 01:05:00|7458.7|7455.7|7458.7|7455.7|7458.9|7455.9|7456.4|7453.4|43
1685581800000|2023-06-01 01:10:00|7458.9|7455.9|7459.4|7456.4|7459.9|7456.9|7458.7|7455.7|27
1685582100000|2023-06-01 01:15:00|7459.7|7456.7|7460.9|7457.9|7460.9|7457.9|7457.7|7454.7|13
1685582400000|2023-06-01 01:20:00|7461.2|7458.2|7463.4|7460.4|7463.4|7460.4|7460.7|7457.7|29
1685582700000|2023-06-01 01:25:00|7463.7|7460.7|7468.9|7465.9|7474.7|7471.7|7463.7|7460.7|181
1685583000000|2023-06-01 01:30:00|7469.2|7466.2|7467.9|7464.9|7469.7|7466.7|7465.7|7462.7|111
1685583300000|2023-06-01 01:35:00|7467.7|7464.7|7463.4|7460.4|7469.4|7466.4|7463.2|7460.2|34
1685583600000|2023-06-01 01:40:00|7463.2|7460.2|7459.7|7456.7|7465.2|7462.2|7458.4|7455.4|34
1685583900000|2023-06-01 01:45:00|7459.9|7456.9|7461.2|7458.2|7461.9|7458.9|7455.4|7452.4|131
1685584200000|2023-06-01 01:50:00|7461.4|7458.4|7463.9|7460.9|7464.7|7461.7|7455.9|7452.9|70
1685584500000|2023-06-01 01:55:00|7464.4|7461.4|7466.4|7463.4|7466.9|7463.9|7463.9|7460.9|42
1685584800000|2023-06-01 02:00:00|7466.7|7463.7|7468.4|7465.4|7469.4|7466.4|7465.7|7462.7|30
1685585100000|2023-06-01 02:05:00|7467.9|7464.9|7466.9|7463.9|7468.4|7465.4|7465.7|7462.7|12
1685585400000|2023-06-01 02:10:00|7467.2|7464.2|7464.4|7461.4|7468.2|7465.2|7463.9|7460.9|19
1685585700000|2023-06-01 02:15:00|7464.2|7461.2|7460.9|7457.9|7465.4|7462.4|7460.2|7457.2|30
1685586000000|2023-06-01 02:20:00|7461.2|7458.2|7463.9|7460.9|7464.4|7461.4|7458.9|7455.9|30
1685586300000|2023-06-01 02:25:00|7463.7|7460.7|7462.9|7459.9|7464.2|7461.2|7462.7|7459.7|9
1685586600000|2023-06-01 02:30:00|7463.2|7460.2|7466.4|7463.4|7467.4|7464.4|7463.2|7460.2|77
1685586900000|2023-06-01 02:35:00|7466.7|7463.7|7466.9|7463.9|7467.9|7464.9|7466.4|7463.4|80
1685587200000|2023-06-01 02:40:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7465.2|7462.2|12
1685587500000|2023-06-01 02:45:00|7467.4|7464.4|7465.9|7462.9|7469.2|7466.2|7465.9|7462.9|54
1685587800000|2023-06-01 02:50:00|7465.7|7462.7|7465.4|7462.4|7465.7|7462.7|7463.4|7460.4|17
1685588100000|2023-06-01 02:55:00|7464.9|7461.9|7467.4|7464.4|7467.4|7464.4|7464.9|7461.9|5
1685588400000|2023-06-01 03:00:00|7467.7|7464.7|7465.4|7462.4|7467.7|7464.7|7465.4|7462.4|133
1685588700000|2023-06-01 03:05:00|7464.7|7461.7|7466.7|7463.7|7467.4|7464.4|7463.9|7460.9|48
1685589000000|2023-06-01 03:10:00|7466.9|7463.9|7466.4|7463.4|7467.4|7464.4|7466.2|7463.2|20
1685589300000|2023-06-01 03:15:00|7466.7|7463.7|7467.9|7464.9|7467.9|7464.9|7466.4|7463.4|21
1685589600000|2023-06-01 03:20:00|7468.2|7465.2|7466.2|7463.2|7468.2|7465.2|7465.9|7462.9|4
1685589900000|2023-06-01 03:25:00|7465.9|7462.9|7467.7|7464.7|7467.7|7464.7|7465.9|7462.9|11
1685590200000|2023-06-01 03:30:00|7467.2|7464.2|7467.2|7464.2|7468.9|7465.9|7464.9|7461.9|34
1685590500000|2023-06-01 03:35:00|7466.9|7463.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|34
1685590800000|2023-06-01 03:40:00|7467.2|7464.2|7467.2|7464.2|7467.7|7464.7|7466.9|7463.9|24
1685591100000|2023-06-01 03:45:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7465.4|7462.4|25
1685591400000|2023-06-01 03:50:00|7466.4|7463.4|7466.7|7463.7|7466.9|7463.9|7465.9|7462.9|5
1685591700000|2023-06-01 03:55:00|7466.9|7463.9|7467.7|7464.7|7468.2|7465.2|7466.4|7463.4|25
1685592000000|2023-06-01 04:00:00|7467.9|7464.9|7466.2|7463.2|7468.2|7465.2|7466.2|7463.2|15
1685592300000|2023-06-01 04:05:00|7466.4|7463.4|7468.2|7465.2|7468.9|7465.9|7466.4|7463.4|51
1685592600000|2023-06-01 04:10:00|7468.4|7465.4|7467.9|7464.9|7468.9|7465.9|7467.9|7464.9|12
1685592900000|2023-06-01 04:15:00|7467.4|7464.4|7469.9|7466.9|7470.4|7467.4|7467.4|7464.4|16
1685593200000|2023-06-01 04:20:00|7469.7|7466.7|7470.4|7467.4|7470.4|7467.4|7467.9|7464.9|3
1685593500000|2023-06-01 04:25:00|7470.2|7467.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|3
1685593800000|2023-06-01 04:30:00|7469.2|7466.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|9
1685594100000|2023-06-01 04:35:00|7469.4|7466.4|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|17
1685594400000|2023-06-01 04:40:00|7469.2|7466.2|7467.4|7464.4|7469.2|7466.2|7467.4|7464.4|14
1685594700000|2023-06-01 04:45:00|7467.2|7464.2|7466.4|7463.4|7467.7|7464.7|7466.4|7463.4|6
1685595000000|2023-06-01 04:50:00|7466.9|7463.9|7467.7|7464.7|7468.4|7465.4|7466.9|7463.9|12
1685595300000|2023-06-01 04:55:00|7467.9|7464.9|7467.9|7464.9|7468.2|7465.2|7467.4|7464.4|4
1685595600000|2023-06-01 05:00:00|7467.7|7464.7|7467.7|7464.7|7467.9|7464.9|7466.4|7463.4|49
1685595900000|2023-06-01 05:05:00|7467.4|7464.4|7469.2|7466.2|7469.4|7466.4|7467.2|7464.2|14
1685596200000|2023-06-01 05:10:00|7469.4|7466.4|7468.2|7465.2|7469.4|7466.4|7467.7|7464.7|20
1685596500000|2023-06-01 05:15:00|7468.4|7465.4|7465.9|7462.9|7468.7|7465.7|7465.7|7462.7|104
1685596800000|2023-06-01 05:20:00|7466.2|7463.2|7466.4|7463.4|7466.9|7463.9|7466.2|7463.2|120
1685597100000|2023-06-01 05:25:00|7466.7|7463.7|7466.4|7463.4|7466.7|7463.7|7465.7|7462.7|35
1685597400000|2023-06-01 05:30:00|7466.7|7463.7|7465.4|7462.4|7466.7|7463.7|7465.4|7462.4|48
1685597700000|2023-06-01 05:35:00|7465.2|7462.2|7465.4|7462.4|7467.4|7464.4|7464.4|7461.4|85
1685598000000|2023-06-01 05:40:00|7465.2|7462.2|7463.4|7460.4|7465.4|7462.4|7463.4|7460.4|42
1685598300000|2023-06-01 05:45:00|7463.7|7460.7|7466.4|7463.4|7467.2|7464.2|7463.4|7460.4|45
1685598600000|2023-06-01 05:50:00|7465.9|7462.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|35
1685598900000|2023-06-01 05:55:00|7466.7|7463.7|7463.9|7460.9|7466.7|7463.7|7462.9|7459.9|29
1685599200000|2023-06-01 06:00:00|7464.2|7461.2|7464.9|7462.9|7465.4|7463.4|7457.4|7455.4|320
1685599500000|2023-06-01 06:05:00|7464.7|7462.7|7465.4|7463.4|7466.9|7464.9|7463.4|7461.4|211
1685599800000|2023-06-01 06:10:00|7465.7|7463.7|7464.7|7462.7|7465.7|7463.7|7462.2|7460.2|240
1685600100000|2023-06-01 06:15:00|7464.2|7462.2|7464.2|7462.2|7465.9|7463.9|7463.7|7461.7|97
1685600400000|2023-06-01 06:20:00|7464.4|7462.4|7461.4|7459.4|7464.4|7462.4|7460.2|7458.2|108
1685600700000|2023-06-01 06:25:00|7461.7|7459.7|7460.9|7458.9|7462.2|7460.2|7459.7|7457.7|115
1685601000000|2023-06-01 06:30:00|7460.7|7458.7|7460.7|7458.7|7463.2|7461.2|7460.2|7458.2|144
1685601300000|2023-06-01 06:35:00|7460.9|7458.9|7461.2|7459.2|7462.2|7460.2|7459.9|7457.9|110
1685601600000|2023-06-01 06:40:00|7461.9|7459.9|7457.2|7455.2|7461.9|7459.9|7457.2|7455.2|258
1685601900000|2023-06-01 06:45:00|7457.4|7455.4|7454.4|7452.4|7457.7|7455.7|7453.4|7451.4|550
1685602200000|2023-06-01 06:50:00|7454.2|7452.2|7457.9|7455.9|7458.2|7456.2|7454.2|7452.2|217
1685602500000|2023-06-01 06:55:00|7457.7|7455.7|7458.7|7456.7|7461.7|7459.7|7457.2|7455.2|361
1685602800000|2023-06-01 07:00:00|7458.2|7457.2|7462.9|7461.9|7464.2|7463.2|7452.7|7451.7|5065
1685603100000|2023-06-01 07:05:00|7463.2|7462.2|7470.7|7469.7|7477.7|7476.7|7463.2|7462.2|2543
1685603400000|2023-06-01 07:10:00|7471.2|7470.2|7473.7|7472.7|7474.2|7473.2|7466.4|7465.4|1151
1685603700000|2023-06-01 07:15:00|7473.9|7472.9|7464.9|7463.9|7475.9|7474.9|7463.7|7462.7|1389
1685604000000|2023-06-01 07:20:00|7465.2|7464.2|7468.9|7467.9|7471.2|7470.2|7464.9|7463.9|899
1685604300000|2023-06-01 07:25:00|7468.7|7467.7|7478.7|7477.7|7478.7|7477.7|7465.9|7464.9|651
1685604600000|2023-06-01 07:30:00|7479.2|7478.2|7477.7|7476.7|7482.4|7481.4|7475.2|7474.2|1352
1685604900000|2023-06-01 07:35:00|7477.4|7476.4|7479.2|7478.2|7481.7|7480.7|7476.4|7475.4|745
1685605200000|2023-06-01 07:40:00|7478.9|7477.9|7482.2|7481.2|7484.4|7483.4|7478.2|7477.2|601
1685605500000|2023-06-01 07:45:00|7481.9|7480.9|7486.3|7485.3|7487.8|7486.8|7480.9|7479.9|532
1685605800000|2023-06-01 07:50:00|7486.5|7485.5|7487.5|7486.5|7489.3|7488.3|7485|7484|542
1685606100000|2023-06-01 07:55:00|7487.3|7486.3|7487|7486|7488.3|7487.3|7485.5|7484.5|552
1685606400000|2023-06-01 08:00:00|7486.8|7485.8|7482.8|7481.8|7488.8|7487.8|7481.3|7480.3|476
1685606700000|2023-06-01 08:05:00|7483|7482|7486.8|7485.8|7488|7487|7481.5|7480.5|517
1685607000000|2023-06-01 08:10:00|7487.3|7486.3|7488.5|7487.5|7489.3|7488.3|7484.3|7483.3|616
1685607300000|2023-06-01 08:15:00|7488.8|7487.8|7489.3|7488.3|7490.8|7489.8|7484.3|7483.3|420
1685607600000|2023-06-01 08:20:00|7488.8|7487.8|7490.3|7489.3|7491.3|7490.3|7487.8|7486.8|492
1685607900000|2023-06-01 08:25:00|7491.3|7490.3|7492.5|7491.5|7492.8|7491.8|7490.8|7489.8|405
1685608200000|2023-06-01 08:30:00|7492.3|7491.3|7497.8|7496.8|7498|7497|7492.3|7491.3|788
1685608500000|2023-06-01 08:35:00|7497.5|7496.5|7493.3|7492.3|7498.8|7497.8|7492.8|7491.8|1284
1685608800000|2023-06-01 08:40:00|7493|7492|7492.5|7491.5|7494.3|7493.3|7491.3|7490.3|530
1685609100000|2023-06-01 08:45:00|7492.8|7491.8|7495.8|7494.8|7496.8|7495.8|7492.3|7491.3|363
1685609400000|2023-06-01 08:50:00|7496|7495|7494.3|7493.3|7498.3|7497.3|7494.3|7493.3|456
1685609700000|2023-06-01 08:55:00|7494.8|7493.8|7493.5|7492.5|7495.3|7494.3|7493.3|7492.3|363
1685610000000|2023-06-01 09:00:00|7493.3|7492.3|7489.8|7488.8|7493.8|7492.8|7489.8|7488.8|776
1685610300000|2023-06-01 09:05:00|7490|7489|7487.8|7486.8|7491.3|7490.3|7486.8|7485.8|598
1685610600000|2023-06-01 09:10:00|7488|7487|7484.8|7483.8|7488.3|7487.3|7484.8|7483.8|553
1685610900000|2023-06-01 09:15:00|7484.3|7483.3|7482.8|7481.8|7485.8|7484.8|7482.8|7481.8|633
1685611200000|2023-06-01 09:20:00|7483|7482|7485.5|7484.5|7487.3|7486.3|7483|7482|442
1685611500000|2023-06-01 09:25:00|7485.3|7484.3|7486.3|7485.3|7487.3|7486.3|7485.3|7484.3|303
1685611800000|2023-06-01 09:30:00|7485.8|7484.8|7483.8|7482.8|7486.3|7485.3|7483.3|7482.3|303
1685612100000|2023-06-01 09:35:00|7483.5|7482.5|7479.3|7478.3|7483.8|7482.8|7478.3|7477.3|347
1685612400000|2023-06-01 09:40:00|7478.8|7477.8|7483.3|7482.3|7483.8|7482.8|7478.8|7477.8|275
1685612700000|2023-06-01 09:45:00|7482.8|7481.8|7477.8|7476.8|7484.5|7483.5|7477.8|7476.8|314
1685613000000|2023-06-01 09:50:00|7478|7477|7481.3|7480.3|7481.5|7480.5|7476.8|7475.8|311
1685613300000|2023-06-01 09:55:00|7480.8|7479.8|7483.8|7482.8|7484|7483|7480.3|7479.3|223
1685613600000|2023-06-01 10:00:00|7483.5|7482.5|7479.8|7478.8|7483.8|7482.8|7479.8|7478.8|229
1685613900000|2023-06-01 10:05:00|7479.5|7478.5|7482.5|7481.5|7482.5|7481.5|7476.8|7475.8|321
1685614200000|2023-06-01 10:10:00|7482.3|7481.3|7482.3|7481.3|7483.8|7482.8|7482.3|7481.3|294
1685614500000|2023-06-01 10:15:00|7481.8|7480.8|7479.3|7478.3|7482.3|7481.3|7478.8|7477.8|262
1685614800000|2023-06-01 10:20:00|7479.8|7478.8|7476.8|7475.8|7479.8|7478.8|7476.8|7475.8|356
1685615100000|2023-06-01 10:25:00|7476.3|7475.3|7479.3|7478.3|7479.8|7478.8|7476.3|7475.3|218
1685615400000|2023-06-01 10:30:00|7478.8|7477.8|7480.3|7479.3|7483.3|7482.3|7478.8|7477.8|1026
1685615700000|2023-06-01 10:35:00|7480|7479|7475.3|7474.3|7480.3|7479.3|7474.8|7473.8|305
1685616000000|2023-06-01 10:40:00|7475|7474|7474.3|7473.3|7476.3|7475.3|7472.3|7471.3|647
1685616300000|2023-06-01 10:45:00|7474.5|7473.5|7474.3|7473.3|7476.8|7475.8|7474|7473|579
1685616600000|2023-06-01 10:50:00|7474.5|7473.5|7478|7477|7478.3|7477.3|7474.5|7473.5|347
1685616900000|2023-06-01 10:55:00|7477.8|7476.8|7475.3|7474.3|7478|7477|7474.5|7473.5|468
1685617200000|2023-06-01 11:00:00|7475.5|7474.5|7476.3|7475.3|7476.8|7475.8|7474.3|7473.3|444
1685617500000|2023-06-01 11:05:00|7476.5|7475.5|7471.5|7470.5|7477.5|7476.5|7470.5|7469.5|398
1685617800000|2023-06-01 11:10:00|7471.3|7470.3|7473.8|7472.8|7474|7473|7470.8|7469.8|232
1685618100000|2023-06-01 11:15:00|7473.3|7472.3|7471.8|7470.8|7474.8|7473.8|7471.8|7470.8|209
1685618400000|2023-06-01 11:20:00|7471.5|7470.5|7470.8|7469.8|7472.3|7471.3|7469.5|7468.5|309
1685618700000|2023-06-01 11:25:00|7470.3|7469.3|7467.8|7466.8|7471.3|7470.3|7467.8|7466.8|214
1685619000000|2023-06-01 11:30:00|7468|7467|7469.8|7468.8|7470.5|7469.5|7467.5|7466.5|578
1685619300000|2023-06-01 11:35:00|7469.5|7468.5|7467.8|7466.8|7469.8|7468.8|7467.8|7466.8|316
1685619600000|2023-06-01 11:40:00|7468|7467|7470.5|7469.5|7471.5|7470.5|7467.5|7466.5|316
1685619900000|2023-06-01 11:45:00|7471|7470|7469.5|7468.5|7471.7|7470.7|7468.5|7467.5|423
1685620200000|2023-06-01 11:50:00|7469.2|7468.2|7473|7472|7473.2|7472.2|7469|7468|421
1685620500000|2023-06-01 11:55:00|7473.5|7472.5|7474|7473|7474|7473|7470.5|7469.5|637
1685620800000|2023-06-01 12:00:00|7473.5|7472.5|7478|7477|7480.2|7479.2|7472.7|7471.7|455
1685621100000|2023-06-01 12:05:00|7478.2|7477.2|7475.5|7474.5|7479|7478|7475.5|7474.5|593
1685621400000|2023-06-01 12:10:00|7475|7474|7476.7|7475.7|7478.5|7477.5|7475|7474|429
1685621700000|2023-06-01 12:15:00|7476.5|7475.5|7478|7477|7480.5|7479.5|7475.2|7474.2|625
1685622000000|2023-06-01 12:20:00|7477.5|7476.5|7478.5|7477.5|7481.2|7480.2|7476.5|7475.5|738
1685622300000|2023-06-01 12:25:00|7478.7|7477.7|7481.2|7480.2|7483|7482|7478.7|7477.7|416
1685622600000|2023-06-01 12:30:00|7479|7478|7479.5|7478.5|7485.7|7484.7|7478.2|7477.2|880
1685622900000|2023-06-01 12:35:00|7479.2|7478.2|7473.2|7472.2|7479.7|7478.7|7472.5|7471.5|657
1685623200000|2023-06-01 12:40:00|7473|7472|7470|7469|7473|7472|7468.5|7467.5|507
1685623500000|2023-06-01 12:45:00|7469.7|7468.7|7465.5|7464.5|7469.7|7468.7|7465|7464|698
1685623800000|2023-06-01 12:50:00|7465|7464|7462|7461|7465.5|7464.5|7461|7460|589
1685624100000|2023-06-01 12:55:00|7461.5|7460.5|7460.5|7459.5|7466.2|7465.2|7460.5|7459.5|893
1685624400000|2023-06-01 13:00:00|7460.2|7459.2|7460.2|7459.2|7463.2|7462.2|7459.5|7458.5|732
1685624700000|2023-06-01 13:05:00|7460|7459|7458.5|7457.5|7461|7460|7455.5|7454.5|906
1685625000000|2023-06-01 13:10:00|7458.7|7457.7|7463|7462|7464.5|7463.5|7458.2|7457.2|520
1685625300000|2023-06-01 13:15:00|7462.5|7461.5|7465.7|7464.7|7466.5|7465.5|7461.5|7460.5|786
1685625600000|2023-06-01 13:20:00|7465.5|7464.5|7461.5|7460.5|7466|7465|7460.5|7459.5|489
1685625900000|2023-06-01 13:25:00|7461|7460|7460.5|7459.5|7463|7462|7460.5|7459.5|496
1685626200000|2023-06-01 13:30:00|7460|7459|7453.5|7452.5|7460|7459|7444.5|7443.5|2228
1685626500000|2023-06-01 13:35:00|7453.2|7452.2|7464|7463|7468.5|7467.5|7453|7452|1125
1685626800000|2023-06-01 13:40:00|7464.2|7463.2|7458.2|7457.2|7464.5|7463.5|7456|7455|732
1685627100000|2023-06-01 13:45:00|7458|7457|7457|7456|7464.2|7463.2|7454.5|7453.5|1554
1685627400000|2023-06-01 13:50:00|7457.2|7456.2|7454.5|7453.5|7459.5|7458.5|7450|7449|1123
1685627700000|2023-06-01 13:55:00|7454.7|7453.7|7445.7|7444.7|7456|7455|7445.2|7444.2|1091
1685628000000|2023-06-01 14:00:00|7446.5|7445.5|7462.5|7461.5|7464.2|7463.2|7446.2|7445.2|1336
1685628300000|2023-06-01 14:05:00|7462.2|7461.2|7460|7459|7465|7464|7459.5|7458.5|1037
1685628600000|2023-06-01 14:10:00|7459.6|7458.6|7467.1|7466.1|7467.1|7466.1|7458.1|7457.1|865
1685628900000|2023-06-01 14:15:00|7466.6|7465.6|7467.3|7466.3|7469.6|7468.6|7462.1|7461.1|1251
1685629200000|2023-06-01 14:20:00|7467.6|7466.6|7469.6|7468.6|7469.6|7468.6|7465.1|7464.1|961
1685629500000|2023-06-01 14:25:00|7469.1|7468.1|7472.1|7471.1|7475.8|7474.8|7467.6|7466.6|1180
1685629800000|2023-06-01 14:30:00|7471.6|7470.6|7478.1|7477.1|7478.3|7477.3|7469.6|7468.6|721
1685630100000|2023-06-01 14:35:00|7478.6|7477.6|7479.1|7478.1|7481.6|7480.6|7476.1|7475.1|1149
1685630400000|2023-06-01 14:40:00|7479.6|7478.6|7484.8|7483.8|7484.8|7483.8|7479.3|7478.3|1306
1685630700000|2023-06-01 14:45:00|7484.6|7483.6|7487.6|7486.6|7490.6|7489.6|7484.6|7483.6|1437
1685631000000|2023-06-01 14:50:00|7488.1|7487.1|7494.1|7493.1|7494.6|7493.6|7486.8|7485.8|844
1685631300000|2023-06-01 14:55:00|7493.8|7492.8|7496.6|7495.6|7497.1|7496.1|7493.6|7492.6|841
1685631600000|2023-06-01 15:00:00|7496.3|7495.3|7492.1|7491.1|7496.6|7495.6|7490.6|7489.6|931
1685631900000|2023-06-01 15:05:00|7491.6|7490.6|7492.1|7491.1|7495.1|7494.1|7490.6|7489.6|919
1685632200000|2023-06-01 15:10:00|7491.6|7490.6|7492.6|7491.6|7495.6|7494.6|7490.6|7489.6|1778
1685632500000|2023-06-01 15:15:00|7492.1|7491.1|7495.1|7494.1|7496.8|7495.8|7492.1|7491.1|1446
1685632800000|2023-06-01 15:20:00|7494.6|7493.6|7496.6|7495.6|7499.1|7498.1|7494.1|7493.1|1548
1685633100000|2023-06-01 15:25:00|7497.1|7496.1|7500.1|7498.1|7500.6|7499.6|7495.6|7494.6|5052
1685633400000|2023-06-01 15:30:00|7500.6|7498.6|7491.6|7489.6|7501.3|7499.3|7491.6|7489.6|7827
1685633700000|2023-06-01 15:35:00|7491.8|7489.8|7497.6|7495.6|7498.6|7496.6|7491.8|7489.8|2302
1685634000000|2023-06-01 15:40:00|7497.8|7495.8|7496.8|7494.8|7499.3|7497.3|7496.8|7494.8|910
1685634300000|2023-06-01 15:45:00|7496.6|7494.6|7498.6|7496.6|7500.1|7498.1|7496.1|7494.1|736
1685634600000|2023-06-01 15:50:00|7498.8|7496.8|7498.6|7496.6|7499.8|7497.8|7496.8|7494.8|401
1685634900000|2023-06-01 15:55:00|7498.3|7496.3|7499.3|7497.3|7500.1|7498.1|7497.1|7495.1|267
1685635200000|2023-06-01 16:00:00|7499.6|7497.6|7498.1|7496.1|7499.6|7497.6|7497.6|7495.6|263
1685635500000|2023-06-01 16:05:00|7497.8|7495.8|7497.1|7495.1|7498.1|7496.1|7496.6|7494.6|169
1685635800000|2023-06-01 16:10:00|7497.3|7495.3|7498.6|7496.6|7499.6|7497.6|7497.1|7495.1|254
1685636100000|2023-06-01 16:15:00|7498.8|7496.8|7499.6|7497.6|7500.3|7498.3|7496.1|7494.1|146
1685636400000|2023-06-01 16:20:00|7499.3|7497.3|7500.1|7498.1|7501.6|7499.6|7499.1|7497.1|368
1685636700000|2023-06-01 16:25:00|7499.8|7497.8|7500.1|7498.1|7500.1|7498.1|7498.6|7496.6|293
1685637000000|2023-06-01 16:30:00|7500.3|7498.3|7499.1|7497.1|7500.6|7498.6|7498.6|7496.6|169
1685637300000|2023-06-01 16:35:00|7499.3|7497.3|7500.1|7498.1|7500.6|7498.6|7498.1|7496.1|92
1685637600000|2023-06-01 16:40:00|7499.8|7497.8|7499.1|7497.1|7500.1|7498.1|7498.8|7496.8|119
1685637900000|2023-06-01 16:45:00|7499.3|7497.3|7500.1|7498.1|7500.1|7498.1|7497.1|7495.1|107
1685638200000|2023-06-01 16:50:00|7500.3|7498.3|7501.1|7499.1|7501.8|7499.8|7500.3|7498.3|124
1685638500000|2023-06-01 16:55:00|7501.3|7499.3|7502.6|7500.6|7502.6|7500.6|7501.1|7499.1|192
1685638800000|2023-06-01 17:00:00|7502.8|7500.8|7501.1|7499.1|7503.1|7501.1|7500.1|7498.1|287
1685639100000|2023-06-01 17:05:00|7500.6|7498.6|7501.6|7499.6|7503.6|7501.6|7500.6|7498.6|104
1685639400000|2023-06-01 17:10:00|7501.3|7499.3|7502.1|7500.1|7502.6|7500.6|7500.3|7498.3|85
1685639700000|2023-06-01 17:15:00|7501.6|7499.6|7502.1|7500.1|7502.6|7500.6|7500.6|7498.6|110
1685640000000|2023-06-01 17:20:00|7501.8|7499.8|7501.3|7499.3|7504.1|7502.1|7500.8|7498.8|253
1685640300000|2023-06-01 17:25:00|7501.6|7499.6|7502.6|7500.6|7503.3|7501.3|7500.6|7498.6|173
1685640600000|2023-06-01 17:30:00|7502.3|7500.3|7503.6|7501.6|7504.1|7502.1|7500.6|7498.6|193
1685640900000|2023-06-01 17:35:00|7503.1|7501.1|7503.8|7501.8|7504.6|7502.6|7502.3|7500.3|155
1685641200000|2023-06-01 17:40:00|7503.6|7501.6|7503.6|7501.6|7504.1|7502.1|7502.1|7500.1|65
1685641500000|2023-06-01 17:45:00|7503.3|7501.3|7506.6|7504.6|7506.6|7504.6|7503.1|7501.1|96
1685641800000|2023-06-01 17:50:00|7506.3|7504.3|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|90
1685642100000|2023-06-01 17:55:00|7505.6|7503.6|7505.8|7503.8|7506.1|7504.1|7505.1|7503.1|102
1685642400000|2023-06-01 18:00:00|7506.1|7504.1|7506.1|7504.1|7506.1|7504.1|7504.1|7502.1|119
1685642700000|2023-06-01 18:05:00|7506.6|7504.6|7506.6|7504.6|7507.6|7505.6|7505.1|7503.1|143
1685643000000|2023-06-01 18:10:00|7506.1|7504.1|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|87
1685643300000|2023-06-01 18:15:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.3|7503.3|83
1685643600000|2023-06-01 18:20:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.6|7503.6|129
1685643900000|2023-06-01 18:25:00|7505.6|7503.6|7506.1|7504.1|7507.1|7505.1|7505.1|7503.1|129
1685644200000|2023-06-01 18:30:00|7505.6|7503.6|7506.3|7504.3|7507.1|7505.1|7505.1|7503.1|110
1685644500000|2023-06-01 18:35:00|7506.6|7504.6|7505.1|7503.1|7507.8|7505.8|7504.6|7502.6|168
1685644800000|2023-06-01 18:40:00|7504.8|7502.8|7504.1|7502.1|7506.6|7504.6|7503.6|7501.6|187
1685645100000|2023-06-01 18:45:00|7503.8|7501.8|7504.6|7502.6|7504.6|7502.6|7503.1|7501.1|153
1685645400000|2023-06-01 18:50:00|7504.1|7502.1|7506.6|7504.6|7507.1|7505.1|7503.6|7501.6|98
1685645700000|2023-06-01 18:55:00|7506.3|7504.3|7507.6|7505.6|7508.6|7506.6|7506.3|7504.3|113
1685646000000|2023-06-01 19:00:00|7508.1|7506.1|7508.6|7506.6|7508.6|7506.6|7506.6|7504.6|134
1685646300000|2023-06-01 19:05:00|7508.8|7506.8|7508.1|7506.1|7509.1|7507.1|7507.8|7505.8|80
1685646600000|2023-06-01 19:10:00|7507.8|7505.8|7508.6|7506.6|7509.1|7507.1|7507.6|7505.6|86
1685646900000|2023-06-01 19:15:00|7508.3|7506.3|7507.1|7505.1|7509.1|7507.1|7507.1|7505.1|121
1685647200000|2023-06-01 19:20:00|7506.6|7504.6|7504.8|7502.8|7507.1|7505.1|7504.6|7502.6|78
1685647500000|2023-06-01 19:25:00|7504.6|7502.6|7504.6|7502.6|7506.6|7504.6|7503.6|7501.6|205
1685647800000|2023-06-01 19:30:00|7504.1|7502.1|7501.6|7499.6|7505.6|7503.6|7500.6|7498.6|352
1685648100000|2023-06-01 19:35:00|7501.3|7499.3|7499.6|7497.6|7502.6|7500.6|7499.1|7497.1|233
1685648400000|2023-06-01 19:40:00|7499.1|7497.1|7500.1|7498.1|7501.1|7499.1|7498.1|7496.1|158
1685648700000|2023-06-01 19:45:00|7499.8|7497.8|7502.8|7500.8|7503.1|7501.1|7498.6|7496.6|142
1685649000000|2023-06-01 19:50:00|7501.8|7499.8|7500.8|7498.8|7502.1|7500.1|7497.6|7495.6|329
1685649300000|2023-06-01 19:55:00|7500.6|7498.6|7500.7|7496.7|7504.1|7502.1|7498.8|7496.3|1098
1685649600000|2023-06-01 20:00:00|7500.5|7496.5|7503.2|7499.2|7503.2|7499.2|7498|7494|0
1685649900000|2023-06-01 20:05:00|7503.3|7499.3|7505.2|7501.2|7505.2|7501.2|7502.4|7498.4|0
1685650200000|2023-06-01 20:10:00|7505.5|7501.5|7505.6|7501.6|7507.2|7503.2|7504.8|7500.8|0
1685650500000|2023-06-01 20:15:00|7505.5|7501.5|7503.2|7499.2|7505.6|7501.6|7501.6|7497.6|0
1685650800000|2023-06-01 20:20:00|7503.3|7499.3|7504.4|7500.4|7505.6|7501.6|7503.2|7499.2|0
1685651100000|2023-06-01 20:25:00|7504.5|7500.5|7504.2|7500.2|7505|7501|7503.6|7499.6|0
1685651400000|2023-06-01 20:30:00|7504.1|7500.1|7505|7501|7505.3|7501.3|7503.7|7499.7|0
1685651700000|2023-06-01 20:35:00|7504.8|7500.8|7504.5|7500.5|7505.3|7501.3|7504.5|7500.5|0
1685652000000|2023-06-01 20:40:00|7504.7|7500.7|7506.1|7502.1|7506.5|7502.5|7504.7|7500.7|0
1685652300000|2023-06-01 20:45:00|7506|7502|7506.2|7502.2|7507.5|7503.5|7505.7|7501.7|0
1685652600000|2023-06-01 20:50:00|7506.4|7502.4|7507|7503|7507.8|7503.8|7506.4|7502.4|0
1685652900000|2023-06-01 20:55:00|7507.1|7503.1|7506.8|7502.8|7507.5|7503.5|7506.7|7502.7|0
1685653200000|2023-06-01 21:00:00|7506.7|7502.7|7506.7|7502.7|7507.8|7503.8|7506.4|7502.4|0
1685653500000|2023-06-01 21:05:00|7506.5|7502.5|7507.5|7503.5|7507.5|7503.5|7506.2|7502.2|0
1685653800000|2023-06-01 21:10:00|7507.6|7503.6|7510.8|7506.8|7510.8|7506.8|7507.5|7503.5|0
1685654100000|2023-06-01 21:15:00|7510.7|7506.7|7509.9|7505.9|7510.8|7506.8|7509.9|7505.9|0
1685654400000|2023-06-01 21:20:00|7509.8|7505.8|7510.5|7506.5|7511.4|7507.4|7509.7|7505.7|0
1685654700000|2023-06-01 21:25:00|7510.8|7506.8|7509.9|7505.9|7511.7|7507.7|7509.7|7505.7|0
1685655000000|2023-06-01 21:30:00|7509.8|7505.8|7509.1|7505.1|7510.5|7506.5|7508.6|7504.6|0
1685655300000|2023-06-01 21:35:00|7509|7505|7509.7|7505.7|7509.7|7505.7|7509|7505|0
1685655600000|2023-06-01 21:40:00|7509.6|7505.6|7509|7505|7509.7|7505.7|7508.8|7504.8|0
1685655900000|2023-06-01 21:45:00|7509.1|7505.1|7509|7505|7509.1|7505.1|7509|7505|0
1685656200000|2023-06-01 21:50:00|7509.1|7505.1|7509|7505|7509.3|7505.3|7508.8|7504.8|0
1685656500000|2023-06-01 21:55:00|7509.3|7505.3|7508.3|7504.3|7509.3|7505.3|7508.3|7504.3|0
1685656800000|2023-06-01 22:00:00|7507.9|7503.9|7508|7504|7508.5|7504.5|7506.1|7502.1|0
1685657100000|2023-06-01 22:05:00|7507.9|7503.9|7507.9|7503.9|7508.5|7504.5|7507.7|7503.7|0
1685657400000|2023-06-01 22:10:00|7507.8|7503.8|7506.9|7502.9|7508|7504|7506.9|7502.9|0
1685657700000|2023-06-01 22:15:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685658000000|2023-06-01 22:20:00|7507|7503|7506.8|7502.8|7507.1|7503.1|7506.5|7502.5|0
1685658300000|2023-06-01 22:25:00|7507|7503|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685658600000|2023-06-01 22:30:00|7506.3|7502.3|7506.5|7502.5|7506.8|7502.8|7505.7|7501.7|0
1685658900000|2023-06-01 22:35:00|7506.3|7502.3|7506.5|7502.5|7506.5|7502.5|7506.2|7502.2|0
1685659200000|2023-06-01 22:40:00|7506.6|7502.6|7507|7503|7507.1|7503.1|7505.9|7501.9|0
1685659500000|2023-06-01 22:45:00|7506.9|7502.9|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1685659800000|2023-06-01 22:50:00|7506.6|7502.6|7507.3|7503.3|7507.3|7503.3|7506.2|7502.2|0
1685660100000|2023-06-01 22:55:00|7507.4|7503.4|7508.1|7504.1|7508.1|7504.1|7507.3|7503.3|0
1685660400000|2023-06-01 23:00:00|7508|7504|7506.5|7502.5|7508|7504|7506.5|7502.5|0
1685660700000|2023-06-01 23:05:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7506.5|7502.5|0
1685661000000|2023-06-01 23:10:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7505.4|7501.4|0
1685661300000|2023-06-01 23:15:00|7506.6|7502.6|7506.9|7502.9|7507.3|7503.3|7506.1|7502.1|0
1685661600000|2023-06-01 23:20:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685661900000|2023-06-01 23:25:00|7506.8|7502.8|7506.1|7502.1|7506.8|7502.8|7506.1|7502.1|0
1685662200000|2023-06-01 23:30:00|7506.2|7502.2|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1685662500000|2023-06-01 23:35:00|7506.4|7502.4|7506.2|7502.2|7506.5|7502.5|7506.1|7502.1|0
1685662800000|2023-06-01 23:40:00|7506.3|7502.3|7506.5|7502.5|7506.9|7502.9|7506.2|7502.2|0
1685663100000|2023-06-01 23:45:00|7506.4|7502.4|7504.6|7500.6|7506.4|7502.4|7504.6|7500.6|0
1685663400000|2023-06-01 23:50:00|7504.7|7500.7|7503.6|7499.6|7504.9|7500.9|7502.8|7498.8|0
1685663700000|2023-06-01 23:55:00|7503.5|7499.5|7503.6|7499.6|7503.9|7499.9|7503.1|7499.1|0
1685664000000|2023-06-02 00:00:00|7503.5|7499.5|7502.8|7499.8|7505.8|7502.8|7502.8|7498.8|156
1685664300000|2023-06-02 00:05:00|7503.1|7500.1|7501.6|7498.6|7503.6|7500.6|7501.6|7498.6|61
1685664600000|2023-06-02 00:10:00|7501.1|7498.1|7500.1|7497.1|7501.1|7498.1|7499.8|7496.8|67
1685664900000|2023-06-02 00:15:00|7500.3|7497.3|7505.3|7502.3|7505.3|7502.3|7500.3|7497.3|59
1685665200000|2023-06-02 00:20:00|7505.6|7502.6|7505.3|7502.3|7505.8|7502.8|7504.8|7501.8|4
1685665500000|2023-06-02 00:25:00|7505.6|7502.6|7504.3|7501.3|7505.8|7502.8|7503.8|7500.8|14
1685665800000|2023-06-02 00:30:00|7504.6|7501.6|7502.8|7499.8|7504.6|7501.6|7502.3|7499.3|31
1685666100000|2023-06-02 00:35:00|7502.6|7499.6|7501.8|7498.8|7503.6|7500.6|7501.8|7498.8|10
1685666400000|2023-06-02 00:40:00|7502.1|7499.1|7501.3|7498.3|7502.6|7499.6|7501.3|7498.3|20
1685666700000|2023-06-02 00:45:00|7501.6|7498.6|7503.3|7500.3|7504.6|7501.6|7501.6|7498.6|40
1685667000000|2023-06-02 00:50:00|7503.6|7500.6|7502.8|7499.8|7503.8|7500.8|7502.8|7499.8|8
1685667300000|2023-06-02 00:55:00|7503.1|7500.1|7502.3|7499.3|7503.6|7500.6|7502.1|7499.1|4
1685667600000|2023-06-02 01:00:00|7501.8|7498.8|7501.8|7498.8|7502.6|7499.6|7501.3|7498.3|37
1685667900000|2023-06-02 01:05:00|7502.1|7499.1|7502.8|7499.8|7502.8|7499.8|7501.3|7498.3|24
1685668200000|2023-06-02 01:10:00|7502.6|7499.6|7503.6|7500.6|7503.8|7500.8|7502.3|7499.3|13
1685668500000|2023-06-02 01:15:00|7503.8|7500.8|7503.3|7500.3|7504.1|7501.1|7502.3|7499.3|7
1685668800000|2023-06-02 01:20:00|7503.6|7500.6|7502.8|7499.8|7503.8|7500.8|7502.3|7499.3|29
1685669100000|2023-06-02 01:25:00|7503.1|7500.1|7502.8|7499.8|7504.1|7501.1|7502.8|7499.8|26
1685669400000|2023-06-02 01:30:00|7503.1|7500.1|7502.1|7499.1|7504.1|7501.1|7501.6|7498.6|44
1685669700000|2023-06-02 01:35:00|7502.6|7499.6|7501.8|7498.8|7503.3|7500.3|7500.8|7497.8|34
1685670000000|2023-06-02 01:40:00|7502.1|7499.1|7501.6|7498.6|7502.1|7499.1|7501.1|7498.1|36
1685670300000|2023-06-02 01:45:00|7501.8|7498.8|7504.3|7501.3|7504.3|7501.3|7501.8|7498.8|40
1685670600000|2023-06-02 01:50:00|7504.1|7501.1|7504.3|7501.3|7504.8|7501.8|7503.3|7500.3|32
1685670900000|2023-06-02 01:55:00|7504.6|7501.6|7504.3|7501.3|7504.6|7501.6|7502.8|7499.8|33
1685671200000|2023-06-02 02:00:00|7504.6|7501.6|7503.6|7500.6|7504.6|7501.6|7502.6|7499.6|13
1685671500000|2023-06-02 02:05:00|7503.8|7500.8|7502.8|7499.8|7503.8|7500.8|7502.3|7499.3|17
1685671800000|2023-06-02 02:10:00|7503.3|7500.3|7503.3|7500.3|7503.8|7500.8|7502.6|7499.6|9
1685672100000|2023-06-02 02:15:00|7503.8|7500.8|7505.3|7502.3|7505.3|7502.3|7503.8|7500.8|4
1685672400000|2023-06-02 02:20:00|7505.1|7502.1|7506.3|7503.3|7506.6|7503.6|7505.1|7502.1|7
1685672700000|2023-06-02 02:25:00|7506.1|7503.1|7506.1|7503.1|7506.3|7503.3|7505.3|7502.3|10
1685673000000|2023-06-02 02:30:00|7505.6|7502.6|7505.8|7502.8|7506.3|7503.3|7505.3|7502.3|25
1685673300000|2023-06-02 02:35:00|7506.1|7503.1|7505.6|7502.6|7506.3|7503.3|7505.6|7502.6|6
1685673600000|2023-06-02 02:40:00|7505.3|7502.3|7505.8|7502.8|7506.3|7503.3|7505.1|7502.1|22
1685673900000|2023-06-02 02:45:00|7505.6|7502.6|7505.3|7502.3|7506.3|7503.3|7505.1|7502.1|8
1685674200000|2023-06-02 02:50:00|7505.6|7502.6|7505.8|7502.8|7506.8|7503.8|7505.3|7502.3|12
1685674500000|2023-06-02 02:55:00|7506.1|7503.1|7506.3|7503.3|7506.8|7503.8|7505.8|7502.8|7
1685674800000|2023-06-02 03:00:00|7506.6|7503.6|7506.3|7503.3|7507.1|7504.1|7505.6|7502.6|15
1685675100000|2023-06-02 03:05:00|7506.1|7503.1|7506.6|7503.6|7506.8|7503.8|7505.3|7502.3|9
1685675400000|2023-06-02 03:10:00|7506.8|7503.8|7506.8|7503.8|7507.3|7504.3|7506.3|7503.3|6
1685675700000|2023-06-02 03:15:00|7506.6|7503.6|7506.8|7503.8|7507.1|7504.1|7506.3|7503.3|7
1685676000000|2023-06-02 03:20:00|7506.6|7503.6|7506.8|7503.8|7507.3|7504.3|7506.1|7503.1|9
1685676300000|2023-06-02 03:25:00|7506.3|7503.3|7508.3|7505.3|7508.3|7505.3|7506.3|7503.3|1
1685676600000|2023-06-02 03:30:00|7508.6|7505.6|7513.6|7510.6|7513.8|7510.8|7508.6|7505.6|35
1685676900000|2023-06-02 03:35:00|7513.8|7510.8|7510.8|7507.8|7514.1|7511.1|7510.6|7507.6|8
1685677200000|2023-06-02 03:40:00|7511.1|7508.1|7511.8|7508.8|7512.3|7509.3|7511.1|7508.1|11
1685677500000|2023-06-02 03:45:00|7512.1|7509.1|7513.8|7510.8|7514.1|7511.1|7511.8|7508.8|5
1685677800000|2023-06-02 03:50:00|7513.6|7510.6|7514.3|7511.3|7514.6|7511.6|7513.3|7510.3|8
1685678100000|2023-06-02 03:55:00|7514.1|7511.1|7513.8|7510.8|7514.6|7511.6|7513.3|7510.3|6
1685678400000|2023-06-02 04:00:00|7513.6|7510.6|7513.3|7510.3|7514.1|7511.1|7512.3|7509.3|7
1685678700000|2023-06-02 04:05:00|7513.6|7510.6|7513.3|7510.3|7514.3|7511.3|7513.1|7510.1|13
1685679000000|2023-06-02 04:10:00|7513.1|7510.1|7513.3|7510.3|7513.3|7510.3|7512.8|7509.8|2
1685679300000|2023-06-02 04:15:00|7513.6|7510.6|7514.8|7511.8|7515.1|7512.1|7513.6|7510.6|13
1685679600000|2023-06-02 04:20:00|7515.1|7512.1|7513.8|7510.8|7515.3|7512.3|7513.8|7510.8|8
1685679900000|2023-06-02 04:25:00|7514.1|7511.1|7514.8|7511.8|7514.8|7511.8|7513.1|7510.1|4
1685680200000|2023-06-02 04:30:00|7515.1|7512.1|7514.8|7511.8|7515.3|7512.3|7514.3|7511.3|2
1685680500000|2023-06-02 04:35:00|7515.1|7512.1|7515.8|7512.8|7516.3|7513.3|7515.1|7512.1|27
1685680800000|2023-06-02 04:40:00|7515.6|7512.6|7516.3|7513.3|7516.3|7513.3|7515.3|7512.3|20
1685681100000|2023-06-02 04:45:00|7516.1|7513.1|7514.8|7511.8|7516.1|7513.1|7514.8|7511.8|13
1685681400000|2023-06-02 04:50:00|7515.1|7512.1|7515.3|7512.3|7515.3|7512.3|7514.8|7511.8|1
1685681700000|2023-06-02 04:55:00|7514.8|7511.8|7515.3|7512.3|7515.6|7512.6|7514.8|7511.8|1
1685682000000|2023-06-02 05:00:00|7515.6|7512.6|7515.8|7512.8|7516.3|7513.3|7515.3|7512.3|34
1685682300000|2023-06-02 05:05:00|7515.3|7512.3|7515.8|7512.8|7516.3|7513.3|7515.3|7512.3|29
1685682600000|2023-06-02 05:10:00|7516.1|7513.1|7517.8|7514.8|7517.8|7514.8|7516.1|7513.1|24
1685682900000|2023-06-02 05:15:00|7518.1|7515.1|7518.1|7515.1|7518.6|7515.6|7517.3|7514.3|33
1685683200000|2023-06-02 05:20:00|7517.8|7514.8|7518.1|7515.1|7518.8|7515.8|7517.8|7514.8|35
1685683500000|2023-06-02 05:25:00|7518.3|7515.3|7518.6|7515.6|7519.3|7516.3|7517.8|7514.8|27
1685683800000|2023-06-02 05:30:00|7518.8|7515.8|7520.6|7517.6|7520.8|7517.8|7518.6|7515.6|76
1685684100000|2023-06-02 05:35:00|7520.8|7517.8|7520.8|7517.8|7521.1|7518.1|7519.3|7516.3|31
1685684400000|2023-06-02 05:40:00|7521.1|7518.1|7521.3|7518.3|7521.3|7518.3|7520.3|7517.3|12
1685684700000|2023-06-02 05:45:00|7521.6|7518.6|7522.1|7519.1|7522.3|7519.3|7520.3|7517.3|40
1685685000000|2023-06-02 05:50:00|7521.8|7518.8|7520.6|7517.6|7521.8|7518.8|7520.3|7517.3|20
1685685300000|2023-06-02 05:55:00|7520.3|7517.3|7521.1|7518.1|7521.1|7518.1|7520.3|7517.3|33
1685685600000|2023-06-02 06:00:00|7521.3|7518.3|7522.8|7520.8|7523.1|7521.1|7518.6|7516.6|218
1685685900000|2023-06-02 06:05:00|7522.6|7520.6|7524.1|7522.1|7526.1|7524.1|7521.6|7519.6|137
1685686200000|2023-06-02 06:10:00|7524.3|7522.3|7525.6|7523.6|7526.8|7524.8|7523.6|7521.6|79
1685686500000|2023-06-02 06:15:00|7526.1|7524.1|7524.6|7522.6|7527.1|7525.1|7524.1|7522.1|155
1685686800000|2023-06-02 06:20:00|7524.8|7522.8|7528.1|7526.1|7529.1|7527.1|7523.6|7521.6|210
1685687100000|2023-06-02 06:25:00|7527.1|7525.1|7528.1|7526.1|7528.1|7526.1|7526.1|7524.1|135
1685687400000|2023-06-02 06:30:00|7528.3|7526.3|7530.6|7528.6|7531.1|7529.1|7526.8|7524.8|162
1685687700000|2023-06-02 06:35:00|7530.3|7528.3|7530.8|7528.8|7531.1|7529.1|7529.1|7527.1|95
1685688000000|2023-06-02 06:40:00|7530.6|7528.6|7529.8|7527.8|7531.6|7529.6|7529.6|7527.6|74
1685688300000|2023-06-02 06:45:00|7530.1|7528.1|7533.1|7531.1|7533.1|7531.1|7529.3|7527.3|272
1685688600000|2023-06-02 06:50:00|7532.8|7530.8|7532.6|7530.6|7533.6|7531.6|7531.8|7529.8|118
1685688900000|2023-06-02 06:55:00|7532.1|7530.1|7527.1|7525.1|7532.3|7530.3|7526.1|7524.1|378
1685689200000|2023-06-02 07:00:00|7526.6|7525.6|7524.3|7523.3|7528.6|7527.6|7518.3|7517.3|3442
1685689500000|2023-06-02 07:05:00|7524.1|7523.1|7526.1|7525.1|7533.6|7532.6|7520.6|7519.6|1580
1685689800000|2023-06-02 07:10:00|7526.6|7525.6|7518.1|7517.1|7528.1|7527.1|7516.6|7515.6|1342
1685690100000|2023-06-02 07:15:00|7518.6|7517.6|7524.3|7523.3|7526.1|7525.1|7517.1|7516.1|762
1685690400000|2023-06-02 07:20:00|7524.1|7523.1|7522.3|7521.3|7525.6|7524.6|7520.8|7519.8|673
1685690700000|2023-06-02 07:25:00|7522.6|7521.6|7522.6|7521.6|7523.1|7522.1|7518.3|7517.3|1026
1685691000000|2023-06-02 07:30:00|7523.1|7522.1|7518.6|7517.6|7528.6|7527.6|7518.1|7517.1|1276
1685691300000|2023-06-02 07:35:00|7519.1|7518.1|7525.6|7524.6|7528.8|7527.8|7518.6|7517.6|744
1685691600000|2023-06-02 07:40:00|7526.5|7525.5|7528.7|7527.7|7530.5|7529.5|7526.2|7525.2|679
1685691900000|2023-06-02 07:45:00|7528.5|7527.5|7534|7533|7534.2|7533.2|7527.5|7526.5|663
1685692200000|2023-06-02 07:50:00|7534.5|7533.5|7536|7535|7540.2|7539.2|7533.5|7532.5|622
1685692500000|2023-06-02 07:55:00|7536.2|7535.2|7541|7540|7541.2|7540.2|7533.5|7532.5|392
1685692800000|2023-06-02 08:00:00|7540.7|7539.7|7544.2|7543.2|7545.5|7544.5|7540.5|7539.5|680
1685693100000|2023-06-02 08:05:00|7544|7543|7540.5|7539.5|7544.5|7543.5|7538.2|7537.2|530
1685693400000|2023-06-02 08:10:00|7540.7|7539.7|7539|7538|7542.5|7541.5|7539|7538|502
1685693700000|2023-06-02 08:15:00|7539.2|7538.2|7540|7539|7542.7|7541.7|7538.5|7537.5|450
1685694000000|2023-06-02 08:20:00|7540.2|7539.2|7539|7538|7540.7|7539.7|7538|7537|388
1685694300000|2023-06-02 08:25:00|7539.2|7538.2|7537|7536|7542.5|7541.5|7536.5|7535.5|452
1685694600000|2023-06-02 08:30:00|7537.5|7536.5|7540.5|7539.5|7541|7540|7537.2|7536.2|368
1685694900000|2023-06-02 08:35:00|7540|7539|7540.5|7539.5|7541|7540|7536|7535|384
1685695200000|2023-06-02 08:40:00|7540|7539|7539|7538|7540|7539|7536.5|7535.5|366
1685695500000|2023-06-02 08:45:00|7538.5|7537.5|7536|7535|7539.5|7538.5|7536|7535|345
1685695800000|2023-06-02 08:50:00|7536.5|7535.5|7544|7543|7544.5|7543.5|7536|7535|775
1685696100000|2023-06-02 08:55:00|7544.5|7543.5|7550|7549|7551.5|7550.5|7543.5|7542.5|606
1685696400000|2023-06-02 09:00:00|7549.5|7548.5|7549.5|7548.5|7550.2|7549.2|7546|7545|446
1685696700000|2023-06-02 09:05:00|7549|7548|7554.5|7553.5|7555|7554|7548|7547|701
1685697000000|2023-06-02 09:10:00|7554.7|7553.7|7560.2|7559.2|7561.5|7560.5|7554.5|7553.5|1165
1685697300000|2023-06-02 09:15:00|7560|7559|7569.2|7568.2|7570.2|7569.2|7559.2|7558.2|768
1685697600000|2023-06-02 09:20:00|7569.5|7568.5|7567|7566|7570.5|7569.5|7563.7|7562.7|801
1685697900000|2023-06-02 09:25:00|7566.5|7565.5|7564|7563|7567|7566|7561|7560|546
1685698200000|2023-06-02 09:30:00|7564.5|7563.5|7565|7564|7566.5|7565.5|7562.5|7561.5|844
1685698500000|2023-06-02 09:35:00|7564.7|7563.7|7561.5|7560.5|7565.7|7564.7|7559.5|7558.5|599
1685698800000|2023-06-02 09:40:00|7561|7560|7559|7558|7561.5|7560.5|7558.2|7557.2|523
1685699100000|2023-06-02 09:45:00|7559.5|7558.5|7555.5|7554.5|7559.7|7558.7|7555.2|7554.2|467
1685699400000|2023-06-02 09:50:00|7555.2|7554.2|7560|7559|7560|7559|7554.5|7553.5|486
1685699700000|2023-06-02 09:55:00|7559.7|7558.7|7558|7557|7560|7559|7557|7556|477
1685700000000|2023-06-02 10:00:00|7557.7|7556.7|7558.7|7557.7|7559.7|7558.7|7555|7554|453
1685700300000|2023-06-02 10:05:00|7559|7558|7561.5|7560.5|7562.5|7561.5|7558.7|7557.7|368
1685700600000|2023-06-02 10:10:00|7561|7560|7561.5|7560.5|7562|7561|7560|7559|353
1685700900000|2023-06-02 10:15:00|7561|7560|7563.5|7562.5|7564|7563|7560.5|7559.5|439
1685701200000|2023-06-02 10:20:00|7563.2|7562.2|7565.5|7564.5|7565.5|7564.5|7563.2|7562.2|552
1685701500000|2023-06-02 10:25:00|7565.7|7564.7|7565.5|7564.5|7566.2|7565.2|7564|7563|392
1685701800000|2023-06-02 10:30:00|7565.7|7564.7|7565.7|7564.7|7567|7566|7564|7563|345
1685702100000|2023-06-02 10:35:00|7566|7565|7563.7|7562.7|7567|7566|7562.5|7561.5|510
1685702400000|2023-06-02 10:40:00|7564|7563|7564|7563|7565.5|7564.5|7562.5|7561.5|322
1685702700000|2023-06-02 10:45:00|7564.5|7563.5|7562.5|7561.5|7564.5|7563.5|7561.5|7560.5|398
1685703000000|2023-06-02 10:50:00|7562.7|7561.7|7564|7563|7565|7564|7562.2|7561.2|376
1685703300000|2023-06-02 10:55:00|7564.2|7563.2|7562.5|7561.5|7565|7564|7561|7560|555
1685703600000|2023-06-02 11:00:00|7562.7|7561.7|7558|7557|7562.7|7561.7|7557|7556|846
1685703900000|2023-06-02 11:05:00|7558.5|7557.5|7558|7557|7560|7559|7557.7|7556.7|321
1685704200000|2023-06-02 11:10:00|7558.2|7557.2|7561.5|7560.5|7562|7561|7556|7555|432
1685704500000|2023-06-02 11:15:00|7561.7|7560.7|7558.7|7557.7|7562.5|7561.5|7558.5|7557.5|388
1685704800000|2023-06-02 11:20:00|7559|7558|7561.5|7560.5|7562.5|7561.5|7557.5|7556.5|447
1685705100000|2023-06-02 11:25:00|7562|7561|7560.5|7559.5|7562.5|7561.5|7560|7559|452
1685705400000|2023-06-02 11:30:00|7561|7560|7560.5|7559.5|7562.5|7561.5|7559.5|7558.5|358
1685705700000|2023-06-02 11:35:00|7560.2|7559.2|7560.7|7559.7|7561.7|7560.7|7560|7559|465
1685706000000|2023-06-02 11:40:00|7560.8|7559.8|7559.1|7558.1|7561.1|7560.1|7559.1|7558.1|452
1685706300000|2023-06-02 11:45:00|7559.3|7558.3|7561.1|7560.1|7561.1|7560.1|7558.1|7557.1|732
1685706600000|2023-06-02 11:50:00|7561.3|7560.3|7563.6|7562.6|7564.6|7563.6|7561.1|7560.1|472
1685706900000|2023-06-02 11:55:00|7563.3|7562.3|7559.6|7558.6|7563.6|7562.6|7558.1|7557.1|465
1685707200000|2023-06-02 12:00:00|7559.1|7558.1|7558.6|7557.6|7560.6|7559.6|7558.1|7557.1|592
1685707500000|2023-06-02 12:05:00|7558.3|7557.3|7562.1|7561.1|7562.6|7561.6|7558.1|7557.1|483
1685707800000|2023-06-02 12:10:00|7561.6|7560.6|7558.6|7557.6|7562.6|7561.6|7558.1|7557.1|506
1685708100000|2023-06-02 12:15:00|7558.3|7557.3|7558.6|7557.6|7560.1|7559.1|7557.1|7556.1|559
1685708400000|2023-06-02 12:20:00|7558.1|7557.1|7558.6|7557.6|7559.6|7558.6|7556.1|7555.1|499
1685708700000|2023-06-02 12:25:00|7558.1|7557.1|7551.1|7550.1|7558.6|7557.6|7549.6|7548.6|932
1685709000000|2023-06-02 12:30:00|7550.3|7549.3|7565.1|7564.1|7568.1|7567.1|7547.1|7546.1|1324
1685709300000|2023-06-02 12:35:00|7565.6|7564.6|7566.8|7565.8|7570.1|7569.1|7564.6|7563.6|656
1685709600000|2023-06-02 12:40:00|7567.1|7566.1|7573.3|7572.3|7576.6|7575.6|7566.6|7565.6|648
1685709900000|2023-06-02 12:45:00|7573.6|7572.6|7573.6|7572.6|7574.1|7573.1|7568.6|7567.6|459
1685710200000|2023-06-02 12:50:00|7573.3|7572.3|7568.6|7567.6|7574.6|7573.6|7565.8|7564.8|524
1685710500000|2023-06-02 12:55:00|7568.1|7567.1|7573.1|7572.1|7574.6|7573.6|7568.1|7567.1|445
1685710800000|2023-06-02 13:00:00|7573.3|7572.3|7575.1|7574.1|7576.3|7575.3|7572.1|7571.1|574
1685711100000|2023-06-02 13:05:00|7574.8|7573.8|7575.1|7574.1|7576.6|7575.6|7573.1|7572.1|544
1685711400000|2023-06-02 13:10:00|7575.3|7574.3|7578.6|7577.6|7578.6|7577.6|7574.6|7573.6|636
1685711700000|2023-06-02 13:15:00|7578.3|7577.3|7578.3|7577.3|7579.8|7578.8|7576.3|7575.3|592
1685712000000|2023-06-02 13:20:00|7578.6|7577.6|7577.1|7576.1|7580.1|7579.1|7576.1|7575.1|371
1685712300000|2023-06-02 13:25:00|7576.8|7575.8|7574.6|7573.6|7578.1|7577.1|7574.1|7573.1|392
1685712600000|2023-06-02 13:30:00|7574.3|7573.3|7579.8|7578.8|7582.1|7581.1|7574.1|7573.1|1069
1685712900000|2023-06-02 13:35:00|7580.1|7579.1|7587.1|7586.1|7591.1|7590.1|7579.8|7578.8|1286
1685713200000|2023-06-02 13:40:00|7586.6|7585.6|7585.1|7584.1|7588.1|7587.1|7581.6|7580.6|1184
1685713500000|2023-06-02 13:45:00|7584.6|7583.6|7585.6|7584.6|7588.1|7587.1|7582.6|7581.6|1293
1685713800000|2023-06-02 13:50:00|7585.1|7584.1|7588.1|7587.1|7589.6|7588.6|7584.3|7583.3|980
1685714100000|2023-06-02 13:55:00|7587.6|7586.6|7584.1|7583.1|7589.1|7588.1|7582.6|7581.6|1489
1685714400000|2023-06-02 14:00:00|7584.6|7583.6|7582.6|7581.6|7584.8|7583.8|7578.6|7577.6|1535
1685714700000|2023-06-02 14:05:00|7583.1|7582.1|7589.6|7588.6|7591.6|7590.6|7582.6|7581.6|1201
1685715000000|2023-06-02 14:10:00|7589.7|7588.7|7600.2|7599.2|7600.2|7599.2|7588.7|7587.7|1050
1685715300000|2023-06-02 14:15:00|7599.7|7598.7|7593.9|7592.9|7601.7|7600.7|7592.4|7591.4|941
1685715600000|2023-06-02 14:20:00|7593.7|7592.7|7593.7|7592.7|7596.7|7595.7|7591.7|7590.7|734
1685715900000|2023-06-02 14:25:00|7593.2|7592.2|7595.2|7594.2|7595.2|7594.2|7591.7|7590.7|717
1685716200000|2023-06-02 14:30:00|7594.7|7593.7|7595.4|7594.4|7595.7|7594.7|7590.7|7589.7|742
1685716500000|2023-06-02 14:35:00|7595.2|7594.2|7598.2|7597.2|7599.4|7598.4|7594.2|7593.2|640
1685716800000|2023-06-02 14:40:00|7598.4|7597.4|7598.7|7597.7|7599.2|7598.2|7594.4|7593.4|834
1685717100000|2023-06-02 14:45:00|7598.4|7597.4|7598.9|7597.9|7602.2|7601.2|7597.2|7596.2|800
1685717400000|2023-06-02 14:50:00|7598.7|7597.7|7598.2|7597.2|7598.7|7597.7|7596.2|7595.2|841
1685717700000|2023-06-02 14:55:00|7598.4|7597.4|7600.2|7599.2|7601.7|7600.7|7596.9|7595.9|1002
1685718000000|2023-06-02 15:00:00|7599.7|7598.7|7605.2|7604.2|7605.7|7604.7|7599.7|7598.7|1266
1685718300000|2023-06-02 15:05:00|7605.4|7604.4|7608.2|7607.2|7609.2|7608.2|7603.9|7602.9|892
1685718600000|2023-06-02 15:10:00|7608.4|7607.4|7612.2|7611.2|7614.7|7613.7|7607.7|7606.7|1363
1685718900000|2023-06-02 15:15:00|7611.7|7610.7|7614.4|7613.4|7616.2|7615.2|7611.7|7610.7|1417
1685719200000|2023-06-02 15:20:00|7614.7|7613.7|7612.7|7611.7|7616.2|7615.2|7612.7|7611.7|1222
1685719500000|2023-06-02 15:25:00|7612.4|7611.4|7614.7|7612.7|7615.7|7614.7|7611.7|7610.7|3298
1685719800000|2023-06-02 15:30:00|7614.2|7612.2|7606.2|7604.2|7614.7|7612.7|7606.2|7604.2|9314
1685720100000|2023-06-02 15:35:00|7606.7|7604.7|7601.2|7599.2|7607.2|7605.2|7601.2|7599.2|2903
1685720400000|2023-06-02 15:40:00|7600.7|7598.7|7602.7|7600.7|7602.7|7600.7|7600.2|7598.2|814
1685720700000|2023-06-02 15:45:00|7603.2|7601.2|7597.7|7595.7|7604.2|7602.2|7597.2|7595.2|787
1685721000000|2023-06-02 15:50:00|7597.9|7595.9|7602.4|7600.4|7602.4|7600.4|7596.7|7594.7|730
1685721300000|2023-06-02 15:55:00|7602.2|7600.2|7606.2|7604.2|7606.2|7604.2|7601.7|7599.7|531
1685721600000|2023-06-02 16:00:00|7606.7|7604.7|7608.9|7606.9|7609.2|7607.2|7605.2|7603.2|350
1685721900000|2023-06-02 16:05:00|7609.2|7607.2|7612.2|7610.2|7612.7|7610.7|7608.7|7606.7|352
1685722200000|2023-06-02 16:10:00|7612.7|7610.7|7611.9|7609.9|7613.4|7611.4|7609.2|7607.2|407
1685722500000|2023-06-02 16:15:00|7611.7|7609.7|7610.7|7608.7|7613.2|7611.2|7610.2|7608.2|220
1685722800000|2023-06-02 16:20:00|7610.4|7608.4|7611.7|7609.7|7611.9|7609.9|7608.7|7606.7|157
1685723100000|2023-06-02 16:25:00|7611.9|7609.9|7611.4|7609.4|7613.2|7611.2|7610.7|7608.7|202
1685723400000|2023-06-02 16:30:00|7611.7|7609.7|7611.7|7609.7|7611.7|7609.7|7609.7|7607.7|105
1685723700000|2023-06-02 16:35:00|7611.9|7609.9|7613.2|7611.2|7613.7|7611.7|7611.7|7609.7|160
1685724000000|2023-06-02 16:40:00|7613.7|7611.7|7613.7|7611.7|7613.7|7611.7|7611.2|7609.2|261
1685724300000|2023-06-02 16:45:00|7613.9|7611.9|7617.4|7615.4|7618.4|7616.4|7613.7|7611.7|187
1685724600000|2023-06-02 16:50:00|7617.2|7615.2|7620.2|7618.2|7620.4|7618.4|7616.7|7614.7|201
1685724900000|2023-06-02 16:55:00|7620.4|7618.4|7621.4|7619.4|7621.7|7619.7|7619.7|7617.7|191
1685725200000|2023-06-02 17:00:00|7621.7|7619.7|7619.2|7617.2|7621.9|7619.9|7619.2|7617.2|148
1685725500000|2023-06-02 17:05:00|7618.9|7616.9|7619.7|7617.7|7620.7|7618.7|7618.7|7616.7|59
1685725800000|2023-06-02 17:10:00|7619.9|7617.9|7618.7|7616.7|7620.2|7618.2|7617.2|7615.2|96
1685726100000|2023-06-02 17:15:00|7618.9|7616.9|7622.7|7620.7|7622.7|7620.7|7618.7|7616.7|83
1685726400000|2023-06-02 17:20:00|7622.4|7620.4|7621.2|7619.2|7624.2|7622.2|7621.2|7619.2|242
1685726700000|2023-06-02 17:25:00|7620.7|7618.7|7621.2|7619.2|7621.7|7619.7|7619.2|7617.2|153
1685727000000|2023-06-02 17:30:00|7620.9|7618.9|7619.2|7617.2|7621.9|7619.9|7618.2|7616.2|159
1685727300000|2023-06-02 17:35:00|7618.9|7616.9|7621.7|7619.7|7621.7|7619.7|7618.9|7616.9|72
1685727600000|2023-06-02 17:40:00|7621.9|7619.9|7620.9|7618.9|7622.2|7620.2|7619.9|7617.9|63
1685727900000|2023-06-02 17:45:00|7620.7|7618.7|7621.7|7619.7|7622.2|7620.2|7619.7|7617.7|129
1685728200000|2023-06-02 17:50:00|7621.4|7619.4|7623.7|7621.7|7623.7|7621.7|7621.2|7619.2|38
1685728500000|2023-06-02 17:55:00|7623.2|7621.2|7623.7|7621.7|7624.2|7622.2|7622.7|7620.7|69
1685728800000|2023-06-02 18:00:00|7623.9|7621.9|7623.2|7621.2|7624.9|7622.9|7622.7|7620.7|64
1685729100000|2023-06-02 18:05:00|7622.7|7620.7|7621.4|7619.4|7622.7|7620.7|7618.9|7616.9|161
1685729400000|2023-06-02 18:10:00|7621.2|7619.2|7621.9|7619.9|7622.7|7620.7|7620.7|7618.7|95
1685729700000|2023-06-02 18:15:00|7621.7|7619.7|7621.4|7619.4|7623.2|7621.2|7620.7|7618.7|67
1685730000000|2023-06-02 18:20:00|7621.2|7619.2|7624.2|7622.2|7624.2|7622.2|7621.2|7619.2|63
1685730300000|2023-06-02 18:25:00|7623.7|7621.7|7623.9|7621.9|7624.7|7622.7|7622.9|7620.9|81
1685730600000|2023-06-02 18:30:00|7624.2|7622.2|7626.2|7624.2|7627.2|7625.2|7623.7|7621.7|116
1685730900000|2023-06-02 18:35:00|7625.7|7623.7|7627.2|7625.2|7627.4|7625.4|7625.2|7623.2|148
1685731200000|2023-06-02 18:40:00|7627.4|7625.4|7626.9|7624.9|7627.4|7625.4|7626.2|7624.2|65
1685731500000|2023-06-02 18:45:00|7626.7|7624.7|7626.7|7624.7|7627.9|7625.9|7626.4|7624.4|67
1685731800000|2023-06-02 18:50:00|7627.2|7625.2|7626.2|7624.2|7627.2|7625.2|7625.7|7623.7|49
1685732100000|2023-06-02 18:55:00|7626.4|7624.4|7627.2|7625.2|7627.7|7625.7|7625.9|7623.9|55
1685732400000|2023-06-02 19:00:00|7627.7|7625.7|7627.7|7625.7|7628.2|7626.2|7626.7|7624.7|116
1685732700000|2023-06-02 19:05:00|7627.4|7625.4|7626.2|7624.2|7628.4|7626.4|7626.2|7624.2|146
1685733000000|2023-06-02 19:10:00|7625.7|7623.7|7628.7|7626.7|7629.2|7627.2|7625.7|7623.7|106
1685733300000|2023-06-02 19:15:00|7629.2|7627.2|7630.7|7628.7|7630.7|7628.7|7629.2|7627.2|115
1685733600000|2023-06-02 19:20:00|7630.4|7628.4|7628.7|7626.7|7630.7|7628.7|7628.2|7626.2|162
1685733900000|2023-06-02 19:25:00|7628.4|7626.4|7626.2|7624.2|7628.7|7626.7|7626.2|7624.2|58
1685734200000|2023-06-02 19:30:00|7626.7|7624.7|7625.4|7623.4|7628.2|7626.2|7624.9|7622.9|404
1685734500000|2023-06-02 19:35:00|7625.7|7623.7|7628.4|7626.4|7628.7|7626.7|7625.7|7623.7|59
1685734800000|2023-06-02 19:40:00|7628.2|7626.2|7627.7|7625.7|7630.7|7628.7|7627.2|7625.2|147
1685735100000|2023-06-02 19:45:00|7627.2|7625.2|7628.7|7626.7|7629.2|7627.2|7624.7|7622.7|211
1685735400000|2023-06-02 19:50:00|7628.4|7626.4|7629.2|7627.2|7630.2|7628.2|7626.7|7624.7|457
1685735700000|2023-06-02 19:55:00|7628.9|7626.9|7623|7619|7629.2|7627.2|7620.7|7618.4|937
1685736000000|2023-06-02 20:00:00|7623.1|7619.1|7623.8|7619.8|7624.9|7620.9|7622.4|7618.4|0
1685736300000|2023-06-02 20:05:00|7623.9|7619.9|7625.3|7621.3|7625.6|7621.6|7623.8|7619.8|0
1685736600000|2023-06-02 20:10:00|7625.2|7621.2|7623.9|7619.9|7626|7622|7623.3|7619.3|0
1685736900000|2023-06-02 20:15:00|7623.8|7619.8|7622.9|7618.9|7624.4|7620.4|7622.5|7618.5|0
1685737200000|2023-06-02 20:20:00|7623|7619|7622|7618|7623.4|7619.4|7620.4|7616.4|0
1685737500000|2023-06-02 20:25:00|7622.2|7618.2|7622.9|7618.9|7623|7619|7622|7618|0
1685737800000|2023-06-02 20:30:00|7623|7619|7622|7618|7623.3|7619.3|7622|7618|0
1685738100000|2023-06-02 20:35:00|7622.1|7618.1|7619.7|7615.7|7622.5|7618.5|7619.2|7615.2|0
1685738400000|2023-06-02 20:40:00|7619.8|7615.8|7620.1|7616.1|7620.5|7616.5|7619.2|7615.2|0
1685738700000|2023-06-02 20:45:00|7620|7616|7621.2|7617.2|7621.7|7617.7|7619.7|7615.7|0
1685739000000|2023-06-02 20:50:00|7621.3|7617.3|7623.6|7619.6|7623.6|7619.6|7621.3|7617.3|0
1685739300000|2023-06-02 20:55:00|7623.8|7619.8|7622.3|7618.3|7623.8|7619.8|7621.9|7617.9|0
1685916000000|2023-06-04 22:00:00|7618.5|7614.5|7620.9|7616.9|7621.7|7617.7|7617.4|7613.4|0
1685916300000|2023-06-04 22:05:00|7620.8|7616.8|7623.4|7619.4|7623.4|7619.4|7620.6|7616.6|0
1685916600000|2023-06-04 22:10:00|7623.3|7619.3|7622.6|7618.6|7623.3|7619.3|7621.5|7617.5|0
1685916900000|2023-06-04 22:15:00|7622.5|7618.5|7625.3|7621.3|7626.2|7622.2|7622.2|7618.2|0
1685917200000|2023-06-04 22:20:00|7625.4|7621.4|7628.2|7624.2|7628.2|7624.2|7624.9|7620.9|0
1685917500000|2023-06-04 22:25:00|7628.1|7624.1|7632.3|7628.3|7632.5|7628.5|7627.4|7623.4|0
1685917800000|2023-06-04 22:30:00|7632.1|7628.1|7629.5|7625.5|7632.1|7628.1|7628.7|7624.7|0
1685918100000|2023-06-04 22:35:00|7629.4|7625.4|7628.3|7624.3|7629.5|7625.5|7627.5|7623.5|0
1685918400000|2023-06-04 22:40:00|7628.4|7624.4|7631.3|7627.3|7631.6|7627.6|7628.4|7624.4|0
1685918700000|2023-06-04 22:45:00|7631.2|7627.2|7630.5|7626.5|7631.7|7627.7|7630.4|7626.4|0
1685919000000|2023-06-04 22:50:00|7630.6|7626.6|7631.7|7627.7|7632.1|7628.1|7630.6|7626.6|0
1685919300000|2023-06-04 22:55:00|7631.6|7627.6|7631.2|7627.2|7631.6|7627.6|7629.6|7625.6|0
1685919600000|2023-06-04 23:00:00|7631.1|7627.1|7630.3|7626.3|7631.2|7627.2|7630|7626|0
1685919900000|2023-06-04 23:05:00|7630.2|7626.2|7627.8|7623.8|7630.2|7626.2|7627.8|7623.8|0
1685920200000|2023-06-04 23:10:00|7627.7|7623.7|7624.2|7620.2|7627.8|7623.8|7623.9|7619.9|0
1685920500000|2023-06-04 23:15:00|7624.1|7620.1|7621.4|7617.4|7624.5|7620.5|7621.4|7617.4|0
1685920800000|2023-06-04 23:20:00|7621.3|7617.3|7623.1|7619.1|7623.9|7619.9|7621.1|7617.1|0
1685921100000|2023-06-04 23:25:00|7623.2|7619.2|7621.2|7617.2|7623.9|7619.9|7621.2|7617.2|0
1685921400000|2023-06-04 23:30:00|7621|7617|7622.8|7618.8|7622.8|7618.8|7618.5|7614.5|0
1685921700000|2023-06-04 23:35:00|7622.9|7618.9|7619.9|7615.9|7623.3|7619.3|7618.8|7614.8|0
1685922000000|2023-06-04 23:40:00|7620.1|7616.1|7621.3|7617.3|7621.6|7617.6|7620.1|7616.1|0
1685922300000|2023-06-04 23:45:00|7621.2|7617.2|7620.7|7616.7|7621.5|7617.5|7619.2|7615.2|0
1685922600000|2023-06-04 23:50:00|7620.8|7616.8|7622.2|7618.2|7623|7619|7619.9|7615.9|0
1685922900000|2023-06-04 23:55:00|7622.3|7618.3|7621.9|7617.9|7622.7|7618.7|7620.6|7616.6|0
1685923200000|2023-06-05 00:00:00|7621.8|7617.8|7619.2|7616.2|7627.2|7624.2|7619.2|7616.2|304
1685923500000|2023-06-05 00:05:00|7619.4|7616.4|7617.7|7614.7|7619.4|7616.4|7616.7|7613.7|140
1685923800000|2023-06-05 00:10:00|7617.2|7614.2|7621.4|7618.4|7622.2|7619.2|7616.4|7613.4|94
1685924100000|2023-06-05 00:15:00|7621.2|7618.2|7621.9|7618.9|7622.4|7619.4|7620.7|7617.7|77
1685924400000|2023-06-05 00:20:00|7622.2|7619.2|7624.7|7621.7|7624.7|7621.7|7621.4|7618.4|76
1685924700000|2023-06-05 00:25:00|7624.9|7621.9|7624.4|7621.4|7626.9|7623.9|7624.2|7621.2|31
1685925000000|2023-06-05 00:30:00|7624.2|7621.2|7623.2|7620.2|7624.9|7621.9|7622.9|7619.9|48
1685925300000|2023-06-05 00:35:00|7622.4|7619.4|7624.7|7621.7|7625.7|7622.7|7622.4|7619.4|40
1685925600000|2023-06-05 00:40:00|7624.9|7621.9|7625.9|7622.9|7626.4|7623.4|7624.7|7621.7|13
1685925900000|2023-06-05 00:45:00|7625.7|7622.7|7625.9|7622.9|7625.9|7622.9|7624.7|7621.7|22
1685926200000|2023-06-05 00:50:00|7626.2|7623.2|7626.7|7623.7|7627.7|7624.7|7625.9|7622.9|22
1685926500000|2023-06-05 00:55:00|7625.9|7622.9|7625.4|7622.4|7626.7|7623.7|7624.9|7621.9|16
1685926800000|2023-06-05 01:00:00|7625.2|7622.2|7625.7|7622.7|7626.4|7623.4|7623.4|7620.4|43
1685927100000|2023-06-05 01:05:00|7625.9|7622.9|7625.2|7622.2|7627.2|7624.2|7623.9|7620.9|41
1685927400000|2023-06-05 01:10:00|7624.9|7621.9|7627.7|7624.7|7627.7|7624.7|7624.4|7621.4|19
1685927700000|2023-06-05 01:15:00|7627.2|7624.2|7622.7|7619.7|7627.4|7624.4|7622.4|7619.4|43
1685928000000|2023-06-05 01:20:00|7622.4|7619.4|7620.9|7617.9|7622.7|7619.7|7619.7|7616.7|57
1685928300000|2023-06-05 01:25:00|7621.4|7618.4|7619.9|7616.9|7621.4|7618.4|7618.9|7615.9|22
1685928600000|2023-06-05 01:30:00|7619.7|7616.7|7614.4|7611.4|7619.7|7616.7|7614.4|7611.4|85
1685928900000|2023-06-05 01:35:00|7614.2|7611.2|7616.9|7613.9|7616.9|7613.9|7613.4|7610.4|43
1685929200000|2023-06-05 01:40:00|7616.7|7613.7|7619.2|7616.2|7619.7|7616.7|7616.7|7613.7|23
1685929500000|2023-06-05 01:45:00|7619.4|7616.4|7623.2|7620.2|7624.2|7621.2|7619.4|7616.4|38
1685929800000|2023-06-05 01:50:00|7623.4|7620.4|7620.9|7617.9|7623.9|7620.9|7620.9|7617.9|15
1685930100000|2023-06-05 01:55:00|7621.2|7618.2|7621.4|7618.4|7622.4|7619.4|7620.9|7617.9|4
1685930400000|2023-06-05 02:00:00|7621.2|7618.2|7621.4|7618.4|7622.4|7619.4|7619.7|7616.7|12
1685930700000|2023-06-05 02:05:00|7621.7|7618.7|7620.7|7617.7|7622.7|7619.7|7620.7|7617.7|2
1685931000000|2023-06-05 02:10:00|7620.2|7617.2|7620.4|7617.4|7620.7|7617.7|7618.9|7615.9|58
1685931300000|2023-06-05 02:15:00|7620.7|7617.7|7621.9|7618.9|7621.9|7618.9|7619.9|7616.9|21
1685931600000|2023-06-05 02:20:00|7622.2|7619.2|7622.4|7619.4|7622.9|7619.9|7620.7|7617.7|74
1685931900000|2023-06-05 02:25:00|7622.7|7619.7|7623.2|7620.2|7623.4|7620.4|7622.4|7619.4|16
1685932200000|2023-06-05 02:30:00|7622.2|7619.2|7625.4|7622.4|7625.4|7622.4|7622.2|7619.2|44
1685932500000|2023-06-05 02:35:00|7625.2|7622.2|7625.2|7622.2|7625.4|7622.4|7623.7|7620.7|23
1685932800000|2023-06-05 02:40:00|7625.7|7622.7|7624.9|7621.9|7626.4|7623.4|7624.9|7621.9|41
1685933100000|2023-06-05 02:45:00|7625.2|7622.2|7625.2|7622.2|7625.9|7622.9|7625.2|7622.2|24
1685933400000|2023-06-05 02:50:00|7625.4|7622.4|7626.2|7623.2|7626.4|7623.4|7624.2|7621.2|30
1685933700000|2023-06-05 02:55:00|7625.9|7622.9|7625.4|7622.4|7625.9|7622.9|7625.4|7622.4|2
1685934000000|2023-06-05 03:00:00|7625.2|7622.2|7626.4|7623.4|7626.7|7623.7|7624.4|7621.4|13
1685934300000|2023-06-05 03:05:00|7626.7|7623.7|7626.9|7623.9|7627.2|7624.2|7624.9|7621.9|19
1685934600000|2023-06-05 03:10:00|7627.2|7624.2|7627.2|7624.2|7627.7|7624.7|7626.7|7623.7|38
1685934900000|2023-06-05 03:15:00|7626.4|7623.4|7627.7|7624.7|7627.7|7624.7|7625.9|7622.9|39
1685935200000|2023-06-05 03:20:00|7626.9|7623.9|7628.9|7625.9|7628.9|7625.9|7626.7|7623.7|38
1685935500000|2023-06-05 03:25:00|7629.2|7626.2|7628.4|7625.4|7629.2|7626.2|7627.2|7624.2|18
1685935800000|2023-06-05 03:30:00|7628.2|7625.2|7629.4|7626.4|7630.2|7627.2|7627.7|7624.7|32
1685936100000|2023-06-05 03:35:00|7629.9|7626.9|7628.9|7625.9|7630.2|7627.2|7628.2|7625.2|12
1685936400000|2023-06-05 03:40:00|7628.4|7625.4|7625.9|7622.9|7628.4|7625.4|7625.9|7622.9|19
1685936700000|2023-06-05 03:45:00|7625.7|7622.7|7624.7|7621.7|7625.9|7622.9|7624.4|7621.4|3
1685937000000|2023-06-05 03:50:00|7624.9|7621.9|7624.4|7621.4|7626.4|7623.4|7623.9|7620.9|11
1685937300000|2023-06-05 03:55:00|7623.9|7620.9|7623.9|7620.9|7624.9|7621.9|7623.7|7620.7|2
1685937600000|2023-06-05 04:00:00|7623.7|7620.7|7624.4|7621.4|7625.2|7622.2|7623.7|7620.7|6
1685937900000|2023-06-05 04:05:00|7624.9|7621.9|7624.4|7621.4|7625.2|7622.2|7623.7|7620.7|12
1685938200000|2023-06-05 04:10:00|7624.7|7621.7|7623.7|7620.7|7624.9|7621.9|7622.9|7619.9|10
1685938500000|2023-06-05 04:15:00|7623.4|7620.4|7623.9|7620.9|7624.2|7621.2|7622.9|7619.9|17
1685938800000|2023-06-05 04:20:00|7623.7|7620.7|7622.9|7619.9|7623.7|7620.7|7622.4|7619.4|2
1685939100000|2023-06-05 04:25:00|7622.7|7619.7|7621.2|7618.2|7622.7|7619.7|7621.2|7618.2|5
1685939400000|2023-06-05 04:30:00|7621.4|7618.4|7620.4|7617.4|7622.2|7619.2|7619.2|7616.2|27
1685939700000|2023-06-05 04:35:00|7620.7|7617.7|7620.7|7617.7|7622.7|7619.7|7620.4|7617.4|25
1685940000000|2023-06-05 04:40:00|7620.4|7617.4|7621.7|7618.7|7622.2|7619.2|7620.4|7617.4|24
1685940300000|2023-06-05 04:45:00|7621.4|7618.4|7622.2|7619.2|7622.4|7619.4|7621.4|7618.4|11
1685940600000|2023-06-05 04:50:00|7622.4|7619.4|7622.2|7619.2|7623.9|7620.9|7622.2|7619.2|36
1685940900000|2023-06-05 04:55:00|7622.4|7619.4|7622.4|7619.4|7622.9|7619.9|7621.7|7618.7|25
1685941200000|2023-06-05 05:00:00|7622.2|7619.2|7621.9|7618.9|7622.4|7619.4|7620.4|7617.4|24
1685941500000|2023-06-05 05:05:00|7621.7|7618.7|7621.7|7618.7|7622.9|7619.9|7620.7|7617.7|70
1685941800000|2023-06-05 05:10:00|7621.4|7618.4|7621.9|7618.9|7622.4|7619.4|7620.4|7617.4|70
1685942100000|2023-06-05 05:15:00|7621.7|7618.7|7620.9|7617.9|7622.2|7619.2|7619.7|7616.7|83
1685942400000|2023-06-05 05:20:00|7620.7|7617.7|7617.9|7614.9|7621.7|7618.7|7617.7|7614.7|50
1685942700000|2023-06-05 05:25:00|7618.4|7615.4|7619.7|7616.7|7619.9|7616.9|7618.2|7615.2|35
1685943000000|2023-06-05 05:30:00|7619.4|7616.4|7620.4|7617.4|7621.2|7618.2|7618.7|7615.7|69
1685943300000|2023-06-05 05:35:00|7620.2|7617.2|7624.7|7621.7|7625.4|7622.4|7619.9|7616.9|28
1685943600000|2023-06-05 05:40:00|7624.4|7621.4|7624.7|7621.7|7625.2|7622.2|7622.4|7619.4|35
1685943900000|2023-06-05 05:45:00|7624.2|7621.2|7624.9|7621.9|7624.9|7621.9|7622.2|7619.2|18
1685944200000|2023-06-05 05:50:00|7624.7|7621.7|7623.7|7620.7|7625.4|7622.4|7622.9|7619.9|22
1685944500000|2023-06-05 05:55:00|7623.4|7620.4|7624.4|7621.4|7624.4|7621.4|7622.2|7619.2|18
1685944800000|2023-06-05 06:00:00|7624.2|7621.2|7627.2|7625.2|7629.2|7627.2|7622.4|7620.2|264
1685945100000|2023-06-05 06:05:00|7626.9|7624.9|7630.7|7628.7|7632.2|7630.2|7626.2|7624.2|132
1685945400000|2023-06-05 06:10:00|7631.4|7629.4|7631.7|7629.7|7632.7|7630.7|7630.4|7628.4|167
1685945700000|2023-06-05 06:15:00|7631.2|7629.2|7633.7|7631.7|7633.7|7631.7|7630.7|7628.7|134
1685946000000|2023-06-05 06:20:00|7633.4|7631.4|7636.9|7634.9|7637.2|7635.2|7632.9|7630.9|187
1685946300000|2023-06-05 06:25:00|7636.7|7634.7|7635.9|7633.9|7637.7|7635.7|7634.9|7632.9|152
1685946600000|2023-06-05 06:30:00|7635.7|7633.7|7635.9|7633.9|7636.7|7634.7|7634.7|7632.7|84
1685946900000|2023-06-05 06:35:00|7635.7|7633.7|7636.9|7634.9|7636.9|7634.9|7634.7|7632.7|82
1685947200000|2023-06-05 06:40:00|7636.7|7634.7|7637.7|7635.7|7638.2|7636.2|7636.4|7634.4|120
1685947500000|2023-06-05 06:45:00|7637.2|7635.2|7638.2|7636.2|7638.2|7636.2|7636.2|7634.2|109
1685947800000|2023-06-05 06:50:00|7637.7|7635.7|7639.2|7637.2|7639.2|7637.2|7635.7|7633.7|164
1685948100000|2023-06-05 06:55:00|7639.4|7637.4|7645.2|7643.2|7645.7|7643.7|7638.7|7636.7|822
1685948400000|2023-06-05 07:00:00|7644.7|7643.7|7628.2|7627.2|7650.2|7649.2|7626.2|7625.2|3952
1685948700000|2023-06-05 07:05:00|7627.9|7626.9|7638.4|7637.4|7638.7|7637.7|7627.7|7626.7|1794
1685949000000|2023-06-05 07:10:00|7638.7|7637.7|7639.7|7638.7|7642.7|7641.7|7635.4|7634.4|1532
1685949300000|2023-06-05 07:15:00|7639.4|7638.4|7649.7|7648.7|7649.7|7648.7|7636.2|7635.2|966
1685949600000|2023-06-05 07:20:00|7649.4|7648.4|7642.2|7641.2|7650.7|7649.7|7640.7|7639.7|1159
1685949900000|2023-06-05 07:25:00|7641.7|7640.7|7642.9|7641.9|7648.2|7647.2|7641.2|7640.2|1060
1685950200000|2023-06-05 07:30:00|7642.7|7641.7|7654.2|7653.2|7655.2|7654.2|7642.2|7641.2|974
1685950500000|2023-06-05 07:35:00|7653.9|7652.9|7645.9|7644.9|7656.2|7655.2|7645.7|7644.7|1245
1685950800000|2023-06-05 07:40:00|7646.6|7645.6|7642.9|7641.9|7649.9|7648.9|7638.9|7637.9|923
1685951100000|2023-06-05 07:45:00|7642.4|7641.4|7641.9|7640.9|7645.9|7644.9|7641.4|7640.4|639
1685951400000|2023-06-05 07:50:00|7641.6|7640.6|7645.6|7644.6|7646.4|7645.4|7639.4|7638.4|530
1685951700000|2023-06-05 07:55:00|7645.9|7644.9|7641.9|7640.9|7645.9|7644.9|7641.4|7640.4|474
1685952000000|2023-06-05 08:00:00|7642.6|7641.6|7648.9|7647.9|7649.9|7648.9|7640.1|7639.1|673
1685952300000|2023-06-05 08:05:00|7648.6|7647.6|7647.4|7646.4|7650.9|7649.9|7645.4|7644.4|479
1685952600000|2023-06-05 08:10:00|7646.9|7645.9|7639.4|7638.4|7648.9|7647.9|7638.9|7637.9|548
1685952900000|2023-06-05 08:15:00|7639.1|7638.1|7645.6|7644.6|7645.6|7644.6|7638.4|7637.4|415
1685953200000|2023-06-05 08:20:00|7645.4|7644.4|7646.6|7645.6|7648.1|7647.1|7642.4|7641.4|761
1685953500000|2023-06-05 08:25:00|7646.9|7645.9|7643.9|7642.9|7647.4|7646.4|7643.4|7642.4|538
1685953800000|2023-06-05 08:30:00|7644.1|7643.1|7648.9|7647.9|7651.6|7650.6|7643.1|7642.1|772
1685954100000|2023-06-05 08:35:00|7649.1|7648.1|7651.4|7650.4|7651.4|7650.4|7647.9|7646.9|288
1685954400000|2023-06-05 08:40:00|7650.9|7649.9|7652.4|7651.4|7652.4|7651.4|7649.4|7648.4|362
1685954700000|2023-06-05 08:45:00|7652.1|7651.1|7651.1|7650.1|7652.9|7651.9|7648.9|7647.9|361
1685955000000|2023-06-05 08:50:00|7651.4|7650.4|7649.9|7648.9|7652.9|7651.9|7649.9|7648.9|302
1685955300000|2023-06-05 08:55:00|7650.1|7649.1|7650.4|7649.4|7652.4|7651.4|7649.4|7648.4|735
1685955600000|2023-06-05 09:00:00|7650.9|7649.9|7651.4|7650.4|7652.4|7651.4|7648.9|7647.9|399
1685955900000|2023-06-05 09:05:00|7651.9|7650.9|7651.4|7650.4|7652.1|7651.1|7648.6|7647.6|357
1685956200000|2023-06-05 09:10:00|7650.9|7649.9|7647.9|7646.9|7651.9|7650.9|7647.6|7646.6|755
1685956500000|2023-06-05 09:15:00|7647.4|7646.4|7644.6|7643.6|7647.6|7646.6|7641.9|7640.9|1103
1685956800000|2023-06-05 09:20:00|7644.9|7643.9|7645.1|7644.1|7648.6|7647.6|7644.6|7643.6|288
1685957100000|2023-06-05 09:25:00|7645.4|7644.4|7644.4|7643.4|7645.4|7644.4|7642.6|7641.6|306
1685957400000|2023-06-05 09:30:00|7644.1|7643.1|7645.9|7644.9|7646.4|7645.4|7643.4|7642.4|221
1685957700000|2023-06-05 09:35:00|7646.4|7645.4|7642.4|7641.4|7646.4|7645.4|7641.9|7640.9|591
1685958000000|2023-06-05 09:40:00|7641.9|7640.9|7643.4|7642.4|7644.1|7643.1|7641.1|7640.1|699
1685958300000|2023-06-05 09:45:00|7643.6|7642.6|7648.9|7647.9|7649.4|7648.4|7643.4|7642.4|245
1685958600000|2023-06-05 09:50:00|7648.6|7647.6|7645.9|7644.9|7649.6|7648.6|7645.9|7644.9|318
1685958900000|2023-06-05 09:55:00|7644.4|7643.4|7644.9|7643.9|7645.1|7644.1|7643.4|7642.4|294
1685959200000|2023-06-05 10:00:00|7644.6|7643.6|7646.6|7645.6|7647.4|7646.4|7643.4|7642.4|242
1685959500000|2023-06-05 10:05:00|7646.4|7645.4|7646.4|7645.4|7648.4|7647.4|7645.9|7644.9|258
1685959800000|2023-06-05 10:10:00|7645.9|7644.9|7645.1|7644.1|7647.4|7646.4|7644.9|7643.9|373
1685960100000|2023-06-05 10:15:00|7645.4|7644.4|7644.4|7643.4|7646.4|7645.4|7643.6|7642.6|370
1685960400000|2023-06-05 10:20:00|7644.6|7643.6|7645.6|7644.6|7646.4|7645.4|7643.9|7642.9|354
1685960700000|2023-06-05 10:25:00|7645.4|7644.4|7645.9|7644.9|7648.4|7647.4|7645.4|7644.4|301
1685961000000|2023-06-05 10:30:00|7645.4|7644.4|7645.9|7644.9|7646.9|7645.9|7644.6|7643.6|247
1685961300000|2023-06-05 10:35:00|7646.4|7645.4|7646.4|7645.4|7646.9|7645.9|7645.4|7644.4|275
1685961600000|2023-06-05 10:40:00|7645.9|7644.9|7645.4|7644.4|7647.4|7646.4|7645.4|7644.4|222
1685961900000|2023-06-05 10:45:00|7645.6|7644.6|7647.9|7646.9|7649.4|7648.4|7645.6|7644.6|286
1685962200000|2023-06-05 10:50:00|7648.4|7647.4|7649.4|7648.4|7650.4|7649.4|7647.9|7646.9|245
1685962500000|2023-06-05 10:55:00|7649.6|7648.6|7647.4|7646.4|7649.9|7648.9|7647.4|7646.4|502
1685962800000|2023-06-05 11:00:00|7647.6|7646.6|7648.9|7647.9|7649.4|7648.4|7645.9|7644.9|379
1685963100000|2023-06-05 11:05:00|7648.6|7647.6|7648.9|7647.9|7649.4|7648.4|7647.9|7646.9|312
1685963400000|2023-06-05 11:10:00|7648.6|7647.6|7647.9|7646.9|7650.4|7649.4|7647.9|7646.9|314
1685963700000|2023-06-05 11:15:00|7648.4|7647.4|7649.9|7648.9|7650.1|7649.1|7647.9|7646.9|254
1685964000000|2023-06-05 11:20:00|7650.1|7649.1|7647.4|7646.4|7650.4|7649.4|7647.4|7646.4|264
1685964300000|2023-06-05 11:25:00|7646.9|7645.9|7648.4|7647.4|7648.9|7647.9|7645.9|7644.9|294
1685964600000|2023-06-05 11:30:00|7647.9|7646.9|7645.9|7644.9|7648.9|7647.9|7645.4|7644.4|312
1685964900000|2023-06-05 11:35:00|7646.1|7645.1|7643.4|7642.4|7646.4|7645.4|7643.4|7642.4|270
1685965200000|2023-06-05 11:40:00|7643.1|7642.1|7643.6|7642.6|7644.6|7643.6|7642.6|7641.6|329
1685965500000|2023-06-05 11:45:00|7644.1|7643.1|7646.6|7645.6|7647.1|7646.1|7643.6|7642.6|273
1685965800000|2023-06-05 11:50:00|7647.1|7646.1|7645.8|7644.8|7647.6|7646.6|7645.1|7644.1|222
1685966100000|2023-06-05 11:55:00|7645.6|7644.6|7645.6|7644.6|7646.6|7645.6|7645.1|7644.1|111
1685966400000|2023-06-05 12:00:00|7645.3|7644.3|7645.6|7644.6|7646.1|7645.1|7643.6|7642.6|497
1685966700000|2023-06-05 12:05:00|7645.8|7644.8|7647.8|7646.8|7648.1|7647.1|7645.6|7644.6|319
1685967000000|2023-06-05 12:10:00|7647.6|7646.6|7647.8|7646.8|7649.8|7648.8|7647.1|7646.1|438
1685967300000|2023-06-05 12:15:00|7648.1|7647.1|7646.6|7645.6|7649.1|7648.1|7645.8|7644.8|317
1685967600000|2023-06-05 12:20:00|7646.3|7645.3|7646.6|7645.6|7648.1|7647.1|7646.1|7645.1|590
1685967900000|2023-06-05 12:25:00|7646.8|7645.8|7647.6|7646.6|7647.6|7646.6|7645.1|7644.1|551
1685968200000|2023-06-05 12:30:00|7647.1|7646.1|7645.6|7644.6|7647.6|7646.6|7644.6|7643.6|469
1685968500000|2023-06-05 12:35:00|7645.1|7644.1|7645.6|7644.6|7646.1|7645.1|7643.8|7642.8|375
1685968800000|2023-06-05 12:40:00|7646.1|7645.1|7647.8|7646.8|7649.1|7648.1|7645.8|7644.8|558
1685969100000|2023-06-05 12:45:00|7648.1|7647.1|7648.3|7647.3|7648.6|7647.6|7644.8|7643.8|476
1685969400000|2023-06-05 12:50:00|7648.1|7647.1|7647.6|7646.6|7648.3|7647.3|7646.1|7645.1|383
1685969700000|2023-06-05 12:55:00|7647.1|7646.1|7645.6|7644.6|7647.6|7646.6|7645.1|7644.1|536
1685970000000|2023-06-05 13:00:00|7645.1|7644.1|7645.6|7644.6|7647.6|7646.6|7645.1|7644.1|625
1685970300000|2023-06-05 13:05:00|7646.1|7645.1|7644.6|7643.6|7646.3|7645.3|7643.6|7642.6|773
1685970600000|2023-06-05 13:10:00|7644.8|7643.8|7644.1|7643.1|7645.1|7644.1|7643.6|7642.6|353
1685970900000|2023-06-05 13:15:00|7644.3|7643.3|7646.1|7645.1|7646.6|7645.6|7643.6|7642.6|431
1685971200000|2023-06-05 13:20:00|7645.8|7644.8|7645.6|7644.6|7646.1|7645.1|7644.3|7643.3|178
1685971500000|2023-06-05 13:25:00|7645.8|7644.8|7645.1|7644.1|7647.1|7646.1|7643.1|7642.1|499
1685971800000|2023-06-05 13:30:00|7644.8|7643.8|7645.1|7644.1|7647.1|7646.1|7642.6|7641.6|887
1685972100000|2023-06-05 13:35:00|7644.6|7643.6|7645.3|7644.3|7648.6|7647.6|7644.1|7643.1|561
1685972400000|2023-06-05 13:40:00|7645.1|7644.1|7644.1|7643.1|7645.6|7644.6|7642.6|7641.6|553
1685972700000|2023-06-05 13:45:00|7644.3|7643.3|7639.6|7638.6|7645.1|7644.1|7639.1|7638.1|738
1685973000000|2023-06-05 13:50:00|7639.3|7638.3|7635.8|7634.8|7640.3|7639.3|7635.6|7634.6|1027
1685973300000|2023-06-05 13:55:00|7636.1|7635.1|7627.1|7626.1|7636.6|7635.6|7627.1|7626.1|709
1685973600000|2023-06-05 14:00:00|7629.1|7628.1|7618.8|7617.8|7632.3|7631.3|7618.1|7617.1|1951
1685973900000|2023-06-05 14:05:00|7618.6|7617.6|7609.6|7608.6|7620.6|7619.6|7609.1|7608.1|3026
1685974200000|2023-06-05 14:10:00|7609.8|7608.8|7596.6|7595.6|7609.8|7608.8|7592.6|7591.6|1571
1685974500000|2023-06-05 14:15:00|7596.3|7595.3|7598.6|7597.6|7601.3|7600.3|7592.6|7591.6|1175
1685974800000|2023-06-05 14:20:00|7598.3|7597.3|7602.1|7601.1|7603.1|7602.1|7593.8|7592.8|1160
1685975100000|2023-06-05 14:25:00|7601.6|7600.6|7598.1|7597.1|7602.8|7601.8|7597.6|7596.6|1147
1685975400000|2023-06-05 14:30:00|7598.6|7597.6|7603.1|7602.1|7607.1|7606.1|7597.1|7596.1|1084
1685975700000|2023-06-05 14:35:00|7602.6|7601.6|7602.6|7601.6|7605.1|7604.1|7598.6|7597.6|799
1685976000000|2023-06-05 14:40:00|7602.8|7601.8|7606.6|7605.6|7606.6|7605.6|7601.6|7600.6|496
1685976300000|2023-06-05 14:45:00|7606.3|7605.3|7609.3|7608.3|7609.6|7608.6|7604.6|7603.6|820
1685976600000|2023-06-05 14:50:00|7609.6|7608.6|7608.6|7607.6|7609.6|7608.6|7607.1|7606.1|731
1685976900000|2023-06-05 14:55:00|7608.3|7607.3|7605.6|7604.6|7610.1|7609.1|7602.1|7601.1|936
1685977200000|2023-06-05 15:00:00|7606.1|7605.1|7604.6|7603.6|7608.1|7607.1|7603.6|7602.6|709
1685977500000|2023-06-05 15:05:00|7604.8|7603.8|7602.6|7601.6|7604.8|7603.8|7598.8|7597.8|775
1685977800000|2023-06-05 15:10:00|7602.8|7601.8|7601.6|7600.6|7604.1|7603.1|7599.3|7598.3|574
1685978100000|2023-06-05 15:15:00|7601.4|7600.4|7599.6|7598.6|7602.4|7601.4|7598.4|7597.4|745
1685978400000|2023-06-05 15:20:00|7599.9|7598.9|7598.4|7597.4|7600.4|7599.4|7596.4|7595.4|1168
1685978700000|2023-06-05 15:25:00|7598.6|7597.6|7600.9|7598.9|7600.9|7599.4|7595.4|7594.4|2273
1685979000000|2023-06-05 15:30:00|7601.4|7599.4|7600.9|7598.9|7604.4|7602.4|7599.4|7597.4|2959
1685979300000|2023-06-05 15:35:00|7601.4|7599.4|7601.4|7599.4|7601.9|7599.9|7597.9|7595.9|1326
1685979600000|2023-06-05 15:40:00|7601.1|7599.1|7601.9|7599.9|7601.9|7599.9|7598.9|7596.9|617
1685979900000|2023-06-05 15:45:00|7602.4|7600.4|7601.4|7599.4|7603.4|7601.4|7599.9|7597.9|301
1685980200000|2023-06-05 15:50:00|7601.1|7599.1|7601.4|7599.4|7603.4|7601.4|7600.9|7598.9|279
1685980500000|2023-06-05 15:55:00|7601.9|7599.9|7601.4|7599.4|7604.4|7602.4|7599.9|7597.9|487
1685980800000|2023-06-05 16:00:00|7601.6|7599.6|7599.4|7597.4|7602.9|7600.9|7598.9|7596.9|187
1685981100000|2023-06-05 16:05:00|7599.6|7597.6|7602.1|7600.1|7602.9|7600.9|7599.4|7597.4|177
1685981400000|2023-06-05 16:10:00|7601.9|7599.9|7607.9|7605.9|7608.4|7606.4|7601.4|7599.4|409
1685981700000|2023-06-05 16:15:00|7608.1|7606.1|7607.4|7605.4|7608.1|7606.1|7606.1|7604.1|67
1685982000000|2023-06-05 16:20:00|7607.1|7605.1|7607.9|7605.9|7608.4|7606.4|7605.6|7603.6|212
1685982300000|2023-06-05 16:25:00|7607.4|7605.4|7607.9|7605.9|7608.9|7606.9|7606.4|7604.4|108
1685982600000|2023-06-05 16:30:00|7608.1|7606.1|7607.4|7605.4|7609.1|7607.1|7607.4|7605.4|71
1685982900000|2023-06-05 16:35:00|7606.9|7604.9|7605.9|7603.9|7606.9|7604.9|7605.4|7603.4|124
1685983200000|2023-06-05 16:40:00|7605.4|7603.4|7606.4|7604.4|7607.6|7605.6|7605.1|7603.1|87
1685983500000|2023-06-05 16:45:00|7606.6|7604.6|7606.6|7604.6|7607.9|7605.9|7606.4|7604.4|76
1685983800000|2023-06-05 16:50:00|7606.4|7604.4|7606.4|7604.4|7608.4|7606.4|7606.4|7604.4|196
1685984100000|2023-06-05 16:55:00|7606.9|7604.9|7607.9|7605.9|7608.1|7606.1|7604.9|7602.9|139
1685984400000|2023-06-05 17:00:00|7607.6|7605.6|7604.9|7602.9|7608.4|7606.4|7603.9|7601.9|144
1685984700000|2023-06-05 17:05:00|7604.6|7602.6|7606.9|7604.9|7606.9|7604.9|7604.1|7602.1|171
1685985000000|2023-06-05 17:10:00|7606.4|7604.4|7604.4|7602.4|7606.6|7604.6|7604.4|7602.4|169
1685985300000|2023-06-05 17:15:00|7603.9|7601.9|7602.9|7600.9|7603.9|7601.9|7602.4|7600.4|221
1685985600000|2023-06-05 17:20:00|7603.1|7601.1|7601.4|7599.4|7603.4|7601.4|7600.9|7598.9|116
1685985900000|2023-06-05 17:25:00|7600.9|7598.9|7599.6|7597.6|7601.4|7599.4|7598.4|7596.4|201
1685986200000|2023-06-05 17:30:00|7599.9|7597.9|7596.9|7594.9|7599.9|7597.9|7596.4|7594.4|142
1685986500000|2023-06-05 17:35:00|7596.4|7594.4|7595.6|7593.6|7596.9|7594.9|7593.6|7591.6|104
1685986800000|2023-06-05 17:40:00|7595.4|7593.4|7597.1|7595.1|7598.1|7596.1|7594.6|7592.6|130
1685987100000|2023-06-05 17:45:00|7596.9|7594.9|7599.1|7597.1|7599.4|7597.4|7596.9|7594.9|99
1685987400000|2023-06-05 17:50:00|7599.4|7597.4|7597.4|7595.4|7599.6|7597.6|7597.4|7595.4|74
1685987700000|2023-06-05 17:55:00|7596.9|7594.9|7599.1|7597.1|7599.4|7597.4|7596.1|7594.1|90
1685988000000|2023-06-05 18:00:00|7599.4|7597.4|7598.1|7596.1|7599.6|7597.6|7597.4|7595.4|76
1685988300000|2023-06-05 18:05:00|7597.9|7595.9|7596.9|7594.9|7598.1|7596.1|7594.4|7592.4|196
1685988600000|2023-06-05 18:10:00|7597.1|7595.1|7598.1|7596.1|7598.9|7596.9|7596.4|7594.4|120
1685988900000|2023-06-05 18:15:00|7597.9|7595.9|7599.6|7597.6|7599.9|7597.9|7597.1|7595.1|93
1685989200000|2023-06-05 18:20:00|7599.9|7597.9|7600.9|7598.9|7601.9|7599.9|7598.4|7596.4|102
1685989500000|2023-06-05 18:25:00|7600.6|7598.6|7599.9|7597.9|7600.6|7598.6|7596.9|7594.9|195
1685989800000|2023-06-05 18:30:00|7600.1|7598.1|7588.6|7586.6|7600.6|7598.6|7587.1|7585.1|541
1685990100000|2023-06-05 18:35:00|7588.9|7586.9|7586.6|7584.6|7592.4|7590.4|7586.4|7584.4|383
1685990400000|2023-06-05 18:40:00|7586.4|7584.4|7588.6|7586.6|7590.1|7588.1|7586.4|7584.4|202
1685990700000|2023-06-05 18:45:00|7588.9|7586.9|7586.1|7584.1|7589.4|7587.4|7585.1|7583.1|208
1685991000000|2023-06-05 18:50:00|7585.9|7583.9|7591.4|7589.4|7592.1|7590.1|7583.9|7581.9|170
1685991300000|2023-06-05 18:55:00|7591.1|7589.1|7593.4|7591.4|7594.4|7592.4|7590.9|7588.9|63
1685991600000|2023-06-05 19:00:00|7593.1|7591.1|7589.9|7587.9|7594.1|7592.1|7588.9|7586.9|422
1685991900000|2023-06-05 19:05:00|7589.6|7587.6|7588.1|7586.1|7591.9|7589.9|7587.4|7585.4|147
1685992200000|2023-06-05 19:10:00|7588.4|7586.4|7593.9|7591.9|7594.4|7592.4|7587.4|7585.4|61
1685992500000|2023-06-05 19:15:00|7594.1|7592.1|7590.4|7588.4|7594.1|7592.1|7590.4|7588.4|111
1685992800000|2023-06-05 19:20:00|7590.9|7588.9|7590.4|7588.4|7592.1|7590.1|7589.9|7587.9|61
1685993100000|2023-06-05 19:25:00|7589.9|7587.9|7588.9|7586.9|7590.1|7588.1|7587.1|7585.1|84
1685993400000|2023-06-05 19:30:00|7588.4|7586.4|7588.4|7586.4|7589.9|7587.9|7587.4|7585.4|120
1685993700000|2023-06-05 19:35:00|7588.6|7586.6|7591.9|7589.9|7591.9|7589.9|7587.6|7585.6|87
1685994000000|2023-06-05 19:40:00|7592.1|7590.1|7593.4|7591.4|7594.9|7592.9|7591.9|7589.9|93
1685994300000|2023-06-05 19:45:00|7592.9|7590.9|7594.4|7592.4|7594.9|7592.9|7590.9|7588.9|204
1685994600000|2023-06-05 19:50:00|7594.6|7592.6|7591.9|7589.9|7595.1|7593.1|7591.9|7589.9|263
1685994900000|2023-06-05 19:55:00|7591.6|7589.6|7590.7|7586.7|7593.9|7591.9|7589.4|7586.7|562
1685995200000|2023-06-05 20:00:00|7590.9|7586.9|7590|7586|7592.2|7588.2|7588.5|7584.5|0
1685995500000|2023-06-05 20:05:00|7589.9|7585.9|7590.2|7586.2|7590.2|7586.2|7588.9|7584.9|0
1685995800000|2023-06-05 20:10:00|7590|7586|7591.4|7587.4|7591.4|7587.4|7589.4|7585.4|0
1685996100000|2023-06-05 20:15:00|7591.5|7587.5|7592.4|7588.4|7592.6|7588.6|7591.4|7587.4|0
1685996400000|2023-06-05 20:20:00|7592.3|7588.3|7591.1|7587.1|7593.5|7589.5|7590.1|7586.1|0
1685996700000|2023-06-05 20:25:00|7591.2|7587.2|7591.7|7587.7|7592.2|7588.2|7590.4|7586.4|0
1685997000000|2023-06-05 20:30:00|7591.8|7587.8|7592.4|7588.4|7592.4|7588.4|7591.4|7587.4|0
1685997300000|2023-06-05 20:35:00|7592.3|7588.3|7593.6|7589.6|7593.6|7589.6|7591.9|7587.9|0
1685997600000|2023-06-05 20:40:00|7593.5|7589.5|7594.4|7590.4|7594.4|7590.4|7592.8|7588.8|0
1685997900000|2023-06-05 20:45:00|7594.3|7590.3|7594.8|7590.8|7595.1|7591.1|7594|7590|0
1685998200000|2023-06-05 20:50:00|7594.7|7590.7|7593.9|7589.9|7594.7|7590.7|7592.3|7588.3|0
1685998500000|2023-06-05 20:55:00|7593.7|7589.7|7589.6|7585.6|7594.3|7590.3|7589.2|7585.2|0
1685998800000|2023-06-05 21:00:00|7589.7|7585.7|7590.7|7586.7|7590.7|7586.7|7589.3|7585.3|0
1685999100000|2023-06-05 21:05:00|7590.8|7586.8|7590.9|7586.9|7591.4|7587.4|7590.4|7586.4|0
1685999400000|2023-06-05 21:10:00|7590.8|7586.8|7591|7587|7591.5|7587.5|7590.6|7586.6|0
1685999700000|2023-06-05 21:15:00|7590.9|7586.9|7591.2|7587.2|7591.7|7587.7|7590.9|7586.9|0
1686000000000|2023-06-05 21:20:00|7591.3|7587.3|7591.1|7587.1|7592.2|7588.2|7590.9|7586.9|0
1686000300000|2023-06-05 21:25:00|7590.9|7586.9|7590.4|7586.4|7590.9|7586.9|7590.4|7586.4|0
1686000600000|2023-06-05 21:30:00|7590.5|7586.5|7590.6|7586.6|7590.6|7586.6|7590.5|7586.5|0
1686000900000|2023-06-05 21:35:00|7590.5|7586.5|7590.6|7586.6|7590.9|7586.9|7590.5|7586.5|0
1686001500000|2023-06-05 21:45:00|7590.4|7586.4|7590.4|7586.4|7590.4|7586.4|7590.4|7586.4|0
1686001800000|2023-06-05 21:50:00|7590.3|7586.3|7590.6|7586.6|7590.6|7586.6|7590.3|7586.3|0
1686002100000|2023-06-05 21:55:00|7590.5|7586.5|7590|7586|7590.5|7586.5|7590|7586|0
1686002400000|2023-06-05 22:00:00|7589.3|7585.3|7588.3|7584.3|7589.3|7585.3|7585.6|7581.6|0
1686002700000|2023-06-05 22:05:00|7588.5|7584.5|7587.2|7583.2|7588.5|7584.5|7586.2|7582.2|0
1686003000000|2023-06-05 22:10:00|7587.3|7583.3|7585.8|7581.8|7589.2|7585.2|7585.7|7581.7|0
1686003300000|2023-06-05 22:15:00|7585.9|7581.9|7585|7581|7586.3|7582.3|7584.5|7580.5|0
1686003600000|2023-06-05 22:20:00|7584.9|7580.9|7586.2|7582.2|7586.8|7582.8|7584.3|7580.3|0
1686003900000|2023-06-05 22:25:00|7586|7582|7586.5|7582.5|7587|7583|7586|7582|0
1686004200000|2023-06-05 22:30:00|7586.6|7582.6|7584.3|7580.3|7587|7583|7584|7580|0
1686004500000|2023-06-05 22:35:00|7584.4|7580.4|7585.3|7581.3|7585.7|7581.7|7584.4|7580.4|0
1686004800000|2023-06-05 22:40:00|7585.6|7581.6|7584.9|7580.9|7585.7|7581.7|7583.4|7579.4|0
1686005100000|2023-06-05 22:45:00|7585|7581|7584.6|7580.6|7585.3|7581.3|7584.2|7580.2|0
1686005400000|2023-06-05 22:50:00|7584.8|7580.8|7585.8|7581.8|7586.6|7582.6|7584.8|7580.8|0
1686005700000|2023-06-05 22:55:00|7585.7|7581.7|7583.8|7579.8|7585.8|7581.8|7583.8|7579.8|0
1686006000000|2023-06-05 23:00:00|7583.9|7579.9|7585.3|7581.3|7585.3|7581.3|7583.8|7579.8|0
1686006300000|2023-06-05 23:05:00|7585.4|7581.4|7586.3|7582.3|7586.6|7582.6|7585.4|7581.4|0
1686006600000|2023-06-05 23:10:00|7586.5|7582.5|7585.7|7581.7|7586.5|7582.5|7585.3|7581.3|0
1686006900000|2023-06-05 23:15:00|7585.6|7581.6|7586.1|7582.1|7587.3|7583.3|7585.3|7581.3|0
1686007200000|2023-06-05 23:20:00|7586.2|7582.2|7586.4|7582.4|7587.7|7583.7|7586.1|7582.1|0
1686007500000|2023-06-05 23:25:00|7586.3|7582.3|7586.1|7582.1|7586.9|7582.9|7585.7|7581.7|0
1686007800000|2023-06-05 23:30:00|7586.2|7582.2|7586.9|7582.9|7586.9|7582.9|7586.1|7582.1|0
1686008100000|2023-06-05 23:35:00|7587.2|7583.2|7585.7|7581.7|7587.3|7583.3|7585.7|7581.7|0
1686008400000|2023-06-05 23:40:00|7585.6|7581.6|7582|7578|7585.6|7581.6|7582|7578|0
1686008700000|2023-06-05 23:45:00|7582.1|7578.1|7581.7|7577.7|7582.8|7578.8|7581.2|7577.2|0
1686009000000|2023-06-05 23:50:00|7581.8|7577.8|7582|7578|7582.5|7578.5|7581.2|7577.2|0
1686009300000|2023-06-05 23:55:00|7582.1|7578.1|7584.1|7580.1|7584.1|7580.1|7582|7578|0
1686009600000|2023-06-06 00:00:00|7584.2|7580.2|7583.1|7580.1|7585.6|7581.6|7580.9|7577.9|136
1686009900000|2023-06-06 00:05:00|7582.9|7579.9|7583.4|7580.4|7583.9|7580.9|7582.9|7579.9|32
1686010200000|2023-06-06 00:10:00|7583.1|7580.1|7581.9|7578.9|7583.4|7580.4|7581.9|7578.9|22
1686010500000|2023-06-06 00:15:00|7582.4|7579.4|7580.1|7577.1|7582.4|7579.4|7579.4|7576.4|105
1686010800000|2023-06-06 00:20:00|7579.9|7576.9|7580.4|7577.4|7580.6|7577.6|7579.4|7576.4|47
1686011100000|2023-06-06 00:25:00|7580.1|7577.1|7583.4|7580.4|7583.4|7580.4|7580.1|7577.1|17
1686011400000|2023-06-06 00:30:00|7583.6|7580.6|7585.1|7582.1|7586.1|7583.1|7582.9|7579.9|43
1686011700000|2023-06-06 00:35:00|7584.6|7581.6|7585.6|7582.6|7585.9|7582.9|7584.6|7581.6|9
1686012000000|2023-06-06 00:40:00|7585.4|7582.4|7586.4|7583.4|7586.9|7583.9|7585.4|7582.4|25
1686012300000|2023-06-06 00:45:00|7586.6|7583.6|7585.6|7582.6|7586.9|7583.9|7583.9|7580.9|14
1686012600000|2023-06-06 00:50:00|7585.9|7582.9|7585.6|7582.6|7587.9|7584.9|7585.4|7582.4|22
1686012900000|2023-06-06 00:55:00|7585.9|7582.9|7587.1|7584.1|7587.6|7584.6|7585.9|7582.9|9
1686013200000|2023-06-06 01:00:00|7587.6|7584.6|7587.1|7584.1|7587.6|7584.6|7585.6|7582.6|44
1686013500000|2023-06-06 01:05:00|7586.6|7583.6|7586.9|7583.9|7587.1|7584.1|7585.9|7582.9|41
1686013800000|2023-06-06 01:10:00|7586.4|7583.4|7589.9|7586.9|7590.1|7587.1|7586.4|7583.4|38
1686014100000|2023-06-06 01:15:00|7589.4|7586.4|7589.4|7586.4|7589.9|7586.9|7589.1|7586.1|24
1686014400000|2023-06-06 01:20:00|7589.1|7586.1|7588.1|7585.1|7589.4|7586.4|7586.9|7583.9|34
1686014700000|2023-06-06 01:25:00|7589.1|7586.1|7590.1|7587.1|7590.4|7587.4|7589.1|7586.1|19
1686015000000|2023-06-06 01:30:00|7590.4|7587.4|7588.4|7585.4|7590.4|7587.4|7588.1|7585.1|24
1686015300000|2023-06-06 01:35:00|7588.6|7585.6|7588.1|7585.1|7588.9|7585.9|7587.1|7584.1|17
1686015600000|2023-06-06 01:40:00|7588.4|7585.4|7588.1|7585.1|7589.9|7586.9|7587.9|7584.9|16
1686015900000|2023-06-06 01:45:00|7587.9|7584.9|7586.6|7583.6|7588.6|7585.6|7586.4|7583.4|27
1686016200000|2023-06-06 01:50:00|7587.1|7584.1|7589.1|7586.1|7589.4|7586.4|7587.1|7584.1|2
1686016500000|2023-06-06 01:55:00|7588.6|7585.6|7589.6|7586.6|7589.6|7586.6|7588.4|7585.4|6
1686016800000|2023-06-06 02:00:00|7589.9|7586.9|7588.6|7585.6|7590.1|7587.1|7586.9|7583.9|22
1686017100000|2023-06-06 02:05:00|7589.1|7586.1|7590.4|7587.4|7590.9|7587.9|7589.1|7586.1|26
1686017400000|2023-06-06 02:10:00|7590.9|7587.9|7592.6|7589.6|7592.6|7589.6|7590.1|7587.1|65
1686017700000|2023-06-06 02:15:00|7592.9|7589.9|7593.1|7590.1|7593.6|7590.6|7592.4|7589.4|2
1686018000000|2023-06-06 02:20:00|7592.9|7589.9|7594.4|7591.4|7594.6|7591.6|7592.9|7589.9|14
1686018300000|2023-06-06 02:25:00|7594.1|7591.1|7594.6|7591.6|7595.4|7592.4|7594.1|7591.1|7
1686018600000|2023-06-06 02:30:00|7594.9|7591.9|7594.6|7591.6|7595.4|7592.4|7593.4|7590.4|27
1686018900000|2023-06-06 02:35:00|7594.4|7591.4|7593.9|7590.9|7595.1|7592.1|7593.1|7590.1|13
1686019200000|2023-06-06 02:40:00|7594.6|7591.6|7594.6|7591.6|7595.1|7592.1|7593.1|7590.1|7
1686019500000|2023-06-06 02:45:00|7594.1|7591.1|7594.1|7591.1|7594.4|7591.4|7593.6|7590.6|0
1686019800000|2023-06-06 02:50:00|7594.4|7591.4|7595.6|7592.6|7595.6|7592.6|7594.4|7591.4|5
1686020100000|2023-06-06 02:55:00|7595.4|7592.4|7594.9|7591.9|7595.6|7592.6|7594.6|7591.6|8
1686020400000|2023-06-06 03:00:00|7594.6|7591.6|7594.6|7591.6|7595.1|7592.1|7593.4|7590.4|20
1686020700000|2023-06-06 03:05:00|7594.9|7591.9|7594.1|7591.1|7594.9|7591.9|7593.6|7590.6|13
1686021000000|2023-06-06 03:10:00|7593.9|7590.9|7594.6|7591.6|7594.9|7591.9|7593.9|7590.9|1
1686021300000|2023-06-06 03:15:00|7594.9|7591.9|7594.4|7591.4|7594.9|7591.9|7593.1|7590.1|15
1686021600000|2023-06-06 03:20:00|7594.6|7591.6|7595.4|7592.4|7595.6|7592.6|7594.4|7591.4|2
1686021900000|2023-06-06 03:25:00|7595.1|7592.1|7594.6|7591.6|7595.9|7592.9|7594.4|7591.4|16
1686022200000|2023-06-06 03:30:00|7594.9|7591.9|7592.9|7589.9|7594.9|7591.9|7592.6|7589.6|43
1686022500000|2023-06-06 03:35:00|7592.6|7589.6|7590.4|7587.4|7593.4|7590.4|7590.1|7587.1|32
1686022800000|2023-06-06 03:40:00|7590.1|7587.1|7591.4|7588.4|7591.6|7588.6|7590.1|7587.1|4
1686023100000|2023-06-06 03:45:00|7591.9|7588.9|7593.6|7590.6|7593.6|7590.6|7591.1|7588.1|10
1686023400000|2023-06-06 03:50:00|7593.9|7590.9|7593.4|7590.4|7593.9|7590.9|7592.9|7589.9|18
1686023700000|2023-06-06 03:55:00|7593.6|7590.6|7594.6|7591.6|7594.6|7591.6|7593.4|7590.4|16
1686024000000|2023-06-06 04:00:00|7594.4|7591.4|7593.9|7590.9|7595.1|7592.1|7593.6|7590.6|16
1686024300000|2023-06-06 04:05:00|7594.1|7591.1|7594.4|7591.4|7595.1|7592.1|7594.1|7591.1|3
1686024600000|2023-06-06 04:10:00|7594.6|7591.6|7595.6|7592.6|7595.9|7592.9|7594.6|7591.6|6
1686024900000|2023-06-06 04:15:00|7595.4|7592.4|7595.1|7592.1|7595.6|7592.6|7594.6|7591.6|7
1686025200000|2023-06-06 04:20:00|7594.9|7591.9|7595.9|7592.9|7595.9|7592.9|7594.1|7591.1|7
1686025500000|2023-06-06 04:25:00|7596.1|7593.1|7595.6|7592.6|7596.9|7593.9|7595.6|7592.6|18
1686025800000|2023-06-06 04:30:00|7595.9|7592.9|7601.4|7598.4|7601.4|7598.4|7593.4|7590.4|189
1686026100000|2023-06-06 04:35:00|7601.6|7598.6|7598.6|7595.6|7602.1|7599.1|7598.1|7595.1|44
1686026400000|2023-06-06 04:40:00|7598.9|7595.9|7600.6|7597.6|7601.4|7598.4|7598.6|7595.6|29
1686026700000|2023-06-06 04:45:00|7600.4|7597.4|7598.6|7595.6|7600.6|7597.6|7597.1|7594.1|24
1686027000000|2023-06-06 04:50:00|7598.4|7595.4|7596.9|7593.9|7598.6|7595.6|7596.9|7593.9|13
1686027300000|2023-06-06 04:55:00|7597.1|7594.1|7595.6|7592.6|7597.4|7594.4|7595.6|7592.6|17
1686027600000|2023-06-06 05:00:00|7595.9|7592.9|7596.6|7593.6|7596.9|7593.9|7594.1|7591.1|61
1686027900000|2023-06-06 05:05:00|7596.4|7593.4|7597.6|7594.6|7598.9|7595.9|7595.9|7592.9|38
1686028200000|2023-06-06 05:10:00|7597.4|7594.4|7599.4|7596.4|7599.4|7596.4|7597.4|7594.4|29
1686028500000|2023-06-06 05:15:00|7599.1|7596.1|7599.1|7596.1|7599.4|7596.4|7597.9|7594.9|22
1686028800000|2023-06-06 05:20:00|7598.9|7595.9|7597.1|7594.1|7599.1|7596.1|7596.4|7593.4|15
1686029100000|2023-06-06 05:25:00|7597.4|7594.4|7597.1|7594.1|7597.6|7594.6|7596.4|7593.4|4
1686029400000|2023-06-06 05:30:00|7596.9|7593.9|7597.4|7594.4|7597.9|7594.9|7596.6|7593.6|5
1686029700000|2023-06-06 05:35:00|7597.1|7594.1|7596.1|7593.1|7597.4|7594.4|7594.6|7591.6|11
1686030000000|2023-06-06 05:40:00|7595.9|7592.9|7595.6|7592.6|7595.9|7592.9|7593.9|7590.9|8
1686030300000|2023-06-06 05:45:00|7595.4|7592.4|7593.9|7590.9|7595.9|7592.9|7593.6|7590.6|9
1686030600000|2023-06-06 05:50:00|7594.1|7591.1|7595.1|7592.1|7596.1|7593.1|7594.1|7591.1|11
1686030900000|2023-06-06 05:55:00|7594.9|7591.9|7590.4|7587.4|7595.1|7592.1|7590.4|7587.4|12
1686031200000|2023-06-06 06:00:00|7591.1|7588.1|7585.6|7583.6|7592.1|7589.4|7582.6|7580.6|274
1686031500000|2023-06-06 06:05:00|7585.4|7583.4|7586.9|7584.9|7587.4|7585.4|7583.9|7581.9|138
1686031800000|2023-06-06 06:10:00|7586.6|7584.6|7590.1|7588.1|7590.1|7588.1|7585.4|7583.4|77
1686032100000|2023-06-06 06:15:00|7589.9|7587.9|7590.9|7588.9|7590.9|7588.9|7587.6|7585.6|70
1686032400000|2023-06-06 06:20:00|7590.4|7588.4|7591.9|7589.9|7593.1|7591.1|7589.9|7587.9|74
1686032700000|2023-06-06 06:25:00|7591.6|7589.6|7593.4|7591.4|7594.4|7592.4|7591.6|7589.6|61
1686033000000|2023-06-06 06:30:00|7593.1|7591.1|7592.1|7590.1|7594.1|7592.1|7591.6|7589.6|120
1686033300000|2023-06-06 06:35:00|7591.9|7589.9|7590.1|7588.1|7592.9|7590.9|7590.1|7588.1|65
1686033600000|2023-06-06 06:40:00|7589.9|7587.9|7588.6|7586.6|7591.4|7589.4|7588.6|7586.6|92
1686033900000|2023-06-06 06:45:00|7588.9|7586.9|7581.1|7579.1|7589.9|7587.9|7581.1|7579.1|418
1686034200000|2023-06-06 06:50:00|7581.4|7579.4|7579.4|7577.4|7581.9|7579.9|7578.4|7576.4|124
1686034500000|2023-06-06 06:55:00|7579.6|7577.6|7580.9|7578.9|7580.9|7578.9|7575.9|7573.9|292
1686034800000|2023-06-06 07:00:00|7580.4|7579.4|7597.1|7596.1|7601.1|7600.1|7578.4|7577.4|3917
1686035100000|2023-06-06 07:05:00|7597.4|7596.4|7594.9|7593.9|7598.9|7597.9|7590.4|7589.4|1638
1686035400000|2023-06-06 07:10:00|7595.1|7594.1|7591.4|7590.4|7596.9|7595.9|7587.6|7586.6|1334
1686035700000|2023-06-06 07:15:00|7591.6|7590.6|7587.1|7586.1|7593.6|7592.6|7586.4|7585.4|999
1686036000000|2023-06-06 07:20:00|7586.9|7585.9|7591.4|7590.4|7591.4|7590.4|7586.1|7585.1|785
1686036300000|2023-06-06 07:25:00|7591.1|7590.1|7596.1|7595.1|7603.6|7602.6|7590.4|7589.4|1531
1686036600000|2023-06-06 07:30:00|7596.4|7595.4|7596.9|7595.9|7599.4|7598.4|7593.4|7592.4|898
1686036900000|2023-06-06 07:35:00|7596.6|7595.6|7585.1|7584.1|7596.9|7595.9|7584.1|7583.1|860
1686037200000|2023-06-06 07:40:00|7586|7585|7585.3|7584.3|7587.8|7586.8|7583.8|7582.8|517
1686037500000|2023-06-06 07:45:00|7585|7584|7588.8|7587.8|7589.8|7588.8|7582.8|7581.8|431
1686037800000|2023-06-06 07:50:00|7589|7588|7593.5|7592.5|7595.5|7594.5|7587.3|7586.3|583
1686038100000|2023-06-06 07:55:00|7593.8|7592.8|7594.5|7593.5|7595.3|7594.3|7590|7589|659
1686038400000|2023-06-06 08:00:00|7594.8|7593.8|7591.8|7590.8|7595.3|7594.3|7588.3|7587.3|656
1686038700000|2023-06-06 08:05:00|7592.3|7591.3|7580.8|7579.8|7592.3|7591.3|7580.8|7579.8|515
1686039000000|2023-06-06 08:10:00|7579.3|7578.3|7579.5|7578.5|7581.3|7580.3|7574.8|7573.8|469
1686039300000|2023-06-06 08:15:00|7579.8|7578.8|7584.3|7583.3|7584.5|7583.5|7578|7577|324
1686039600000|2023-06-06 08:20:00|7584|7583|7583.3|7582.3|7586.3|7585.3|7581.8|7580.8|331
1686039900000|2023-06-06 08:25:00|7583|7582|7577|7576|7583.3|7582.3|7576.8|7575.8|291
1686040200000|2023-06-06 08:30:00|7576.8|7575.8|7569.3|7568.3|7577.3|7576.3|7567.8|7566.8|528
1686040500000|2023-06-06 08:35:00|7569.8|7568.8|7572.5|7571.5|7575.3|7574.3|7567.8|7566.8|408
1686040800000|2023-06-06 08:40:00|7572.3|7571.3|7569.3|7568.3|7574|7573|7569|7568|237
1686041100000|2023-06-06 08:45:00|7569.8|7568.8|7567.3|7566.3|7570.8|7569.8|7566.3|7565.3|393
1686041400000|2023-06-06 08:50:00|7567|7566|7564.8|7563.8|7567.8|7566.8|7561.8|7560.8|606
1686041700000|2023-06-06 08:55:00|7564.5|7563.5|7556.3|7555.3|7564.8|7563.8|7555.5|7554.5|975
1686042000000|2023-06-06 09:00:00|7556.8|7555.8|7566|7565|7568.5|7567.5|7556.8|7555.8|800
1686042300000|2023-06-06 09:05:00|7566.5|7565.5|7565.3|7564.3|7569|7568|7564.3|7563.3|589
1686042600000|2023-06-06 09:10:00|7565.8|7564.8|7567.3|7566.3|7567.8|7566.8|7564.5|7563.5|354
1686042900000|2023-06-06 09:15:00|7567.5|7566.5|7570.3|7569.3|7570.5|7569.5|7563.8|7562.8|491
1686043200000|2023-06-06 09:20:00|7570|7569|7574.3|7573.3|7574.3|7573.3|7570|7569|339
1686043500000|2023-06-06 09:25:00|7574.8|7573.8|7574.5|7573.5|7579.3|7578.3|7572.8|7571.8|770
1686043800000|2023-06-06 09:30:00|7574.3|7573.3|7579.3|7578.3|7580.3|7579.3|7572.8|7571.8|405
1686044100000|2023-06-06 09:35:00|7578.8|7577.8|7579.8|7578.8|7580.3|7579.3|7578.3|7577.3|213
1686044400000|2023-06-06 09:40:00|7580|7579|7582.3|7581.3|7583.3|7582.3|7580|7579|284
1686044700000|2023-06-06 09:45:00|7582.5|7581.5|7583.3|7582.3|7585.5|7584.5|7581.8|7580.8|225
1686045000000|2023-06-06 09:50:00|7583.8|7582.8|7581.8|7580.8|7584.5|7583.5|7581.8|7580.8|271
1686045300000|2023-06-06 09:55:00|7581.5|7580.5|7583|7582|7583.3|7582.3|7580.8|7579.8|400
1686045600000|2023-06-06 10:00:00|7583.3|7582.3|7581.3|7580.3|7584.3|7583.3|7579.8|7578.8|441
1686045900000|2023-06-06 10:05:00|7580.8|7579.8|7583.3|7582.3|7583.3|7582.3|7579.8|7578.8|373
1686046200000|2023-06-06 10:10:00|7582.8|7581.8|7582.8|7581.8|7582.8|7581.8|7579.5|7578.5|360
1686046500000|2023-06-06 10:15:00|7582.5|7581.5|7581.8|7580.8|7582.8|7581.8|7579.3|7578.3|371
1686046800000|2023-06-06 10:20:00|7581.5|7580.5|7579.8|7578.8|7583.8|7582.8|7579.8|7578.8|304
1686047100000|2023-06-06 10:25:00|7580.3|7579.3|7579.8|7578.8|7582.8|7581.8|7579|7578|333
1686047400000|2023-06-06 10:30:00|7580|7579|7580.8|7579.8|7581.8|7580.8|7579.5|7578.5|336
1686047700000|2023-06-06 10:35:00|7581.8|7580.8|7582.3|7581.3|7583.5|7582.5|7580|7579|406
1686048000000|2023-06-06 10:40:00|7582|7581|7576.8|7575.8|7582.3|7581.3|7576.8|7575.8|544
1686048300000|2023-06-06 10:45:00|7577|7576|7576.3|7575.3|7578.8|7577.8|7575|7574|618
1686048600000|2023-06-06 10:50:00|7576.5|7575.5|7576.5|7575.5|7577.8|7576.8|7575|7574|404
1686048900000|2023-06-06 10:55:00|7576.3|7575.3|7575.8|7574.8|7578.3|7577.3|7575.8|7574.8|642
1686049200000|2023-06-06 11:00:00|7576.3|7575.3|7574.5|7573.5|7576.8|7575.8|7574.3|7573.3|883
1686049500000|2023-06-06 11:05:00|7574.8|7573.8|7576.3|7575.3|7576.3|7575.3|7571.8|7570.8|287
1686049800000|2023-06-06 11:10:00|7576.8|7575.8|7578.8|7577.8|7580|7579|7576|7575|369
1686050100000|2023-06-06 11:15:00|7578.5|7577.5|7579.8|7578.8|7580.3|7579.3|7577.8|7576.8|229
1686050400000|2023-06-06 11:20:00|7580|7579|7580|7579|7580.8|7579.8|7578.8|7577.8|247
1686050700000|2023-06-06 11:25:00|7580.3|7579.3|7581.3|7580.3|7583.3|7582.3|7579.3|7578.3|284
1686051000000|2023-06-06 11:30:00|7581.8|7580.8|7582.8|7581.8|7583.3|7582.3|7581|7580|436
1686051300000|2023-06-06 11:35:00|7583|7582|7582.5|7581.5|7584.3|7583.3|7582.3|7581.3|429
1686051600000|2023-06-06 11:40:00|7582.1|7581.1|7579.9|7578.9|7582.4|7581.4|7579.1|7578.1|345
1686051900000|2023-06-06 11:45:00|7580.9|7579.9|7581.4|7580.4|7581.9|7580.9|7579.4|7578.4|589
1686052200000|2023-06-06 11:50:00|7581.1|7580.1|7580.9|7579.9|7581.6|7580.6|7579.4|7578.4|417
1686052500000|2023-06-06 11:55:00|7581.4|7580.4|7582.9|7581.9|7582.9|7581.9|7580.9|7579.9|356
1686052800000|2023-06-06 12:00:00|7582.6|7581.6|7588.4|7587.4|7588.4|7587.4|7582.4|7581.4|579
1686053100000|2023-06-06 12:05:00|7588.6|7587.6|7587.9|7586.9|7588.9|7587.9|7586.9|7585.9|476
1686053400000|2023-06-06 12:10:00|7587.4|7586.4|7590.4|7589.4|7590.4|7589.4|7585.9|7584.9|574
1686053700000|2023-06-06 12:15:00|7589.6|7588.6|7592.1|7591.1|7592.4|7591.4|7588.9|7587.9|498
1686054000000|2023-06-06 12:20:00|7592.4|7591.4|7595.6|7594.6|7595.9|7594.9|7591.9|7590.9|401
1686054300000|2023-06-06 12:25:00|7595.9|7594.9|7595.9|7594.9|7598.1|7597.1|7595.4|7594.4|656
1686054600000|2023-06-06 12:30:00|7596.1|7595.1|7596.9|7595.9|7597.4|7596.4|7593.9|7592.9|525
1686054900000|2023-06-06 12:35:00|7597.1|7596.1|7595.4|7594.4|7597.4|7596.4|7594.4|7593.4|358
1686055200000|2023-06-06 12:40:00|7595.9|7594.9|7599.4|7598.4|7599.9|7598.9|7595.4|7594.4|516
1686055500000|2023-06-06 12:45:00|7599.9|7598.9|7598.9|7597.9|7600.9|7599.9|7598.4|7597.4|577
1686055800000|2023-06-06 12:50:00|7599.4|7598.4|7598.4|7597.4|7599.9|7598.9|7597.9|7596.9|468
1686056100000|2023-06-06 12:55:00|7597.9|7596.9|7598.4|7597.4|7598.4|7597.4|7596.9|7595.9|365
1686056400000|2023-06-06 13:00:00|7597.9|7596.9|7601.4|7600.4|7601.9|7600.9|7597.4|7596.4|657
1686056700000|2023-06-06 13:05:00|7600.9|7599.9|7603.9|7602.9|7603.9|7602.9|7599.9|7598.9|472
1686057000000|2023-06-06 13:10:00|7603.6|7602.6|7602.4|7601.4|7603.9|7602.9|7601.9|7600.9|449
1686057300000|2023-06-06 13:15:00|7602.6|7601.6|7600.9|7599.9|7603.9|7602.9|7599.9|7598.9|502
1686057600000|2023-06-06 13:20:00|7601.1|7600.1|7600.9|7599.9|7602.9|7601.9|7600.4|7599.4|422
1686057900000|2023-06-06 13:25:00|7600.6|7599.6|7600.9|7599.9|7601.4|7600.4|7599.1|7598.1|426
1686058200000|2023-06-06 13:30:00|7600.4|7599.4|7602.4|7601.4|7603.6|7602.6|7596.9|7595.9|1163
1686058500000|2023-06-06 13:35:00|7602.6|7601.6|7604.4|7603.4|7606.9|7605.9|7599.9|7598.9|1155
1686058800000|2023-06-06 13:40:00|7604.9|7603.9|7613.9|7612.9|7614.1|7613.1|7603.1|7602.1|1014
1686059100000|2023-06-06 13:45:00|7614.4|7613.4|7613.9|7612.9|7615.4|7614.4|7610.4|7609.4|764
1686059400000|2023-06-06 13:50:00|7613.4|7612.4|7614.9|7613.9|7617.9|7616.9|7611.6|7610.6|759
1686059700000|2023-06-06 13:55:00|7614.4|7613.4|7609.4|7608.4|7615.9|7614.9|7607.9|7606.9|879
1686060000000|2023-06-06 14:00:00|7609.6|7608.6|7611.1|7610.1|7614.6|7613.6|7608.1|7607.1|677
1686060300000|2023-06-06 14:05:00|7611.4|7610.4|7616.4|7615.4|7616.6|7615.6|7610.9|7609.9|826
1686060600000|2023-06-06 14:10:00|7615.8|7614.8|7611.8|7610.8|7616.8|7615.8|7610.8|7609.8|821
1686060900000|2023-06-06 14:15:00|7611.3|7610.3|7615.8|7614.8|7616.3|7615.3|7610.3|7609.3|739
1686061200000|2023-06-06 14:20:00|7616|7615|7616.8|7615.8|7617.3|7616.3|7615|7614|918
1686061500000|2023-06-06 14:25:00|7617.3|7616.3|7617|7616|7619.3|7618.3|7616.3|7615.3|637
1686061800000|2023-06-06 14:30:00|7617.3|7616.3|7619.8|7618.8|7621.3|7620.3|7616.8|7615.8|582
1686062100000|2023-06-06 14:35:00|7619.3|7618.3|7620.8|7619.8|7622.3|7621.3|7618.8|7617.8|670
1686062400000|2023-06-06 14:40:00|7621|7620|7625.3|7624.3|7625.3|7624.3|7620.8|7619.8|752
1686062700000|2023-06-06 14:45:00|7625|7624|7627.5|7626.5|7628.8|7627.8|7624.3|7623.3|1007
1686063000000|2023-06-06 14:50:00|7627.8|7626.8|7625.8|7624.8|7629.3|7628.3|7625|7624|611
1686063300000|2023-06-06 14:55:00|7625.3|7624.3|7626.3|7625.3|7626.8|7625.8|7623.8|7622.8|614
1686063600000|2023-06-06 15:00:00|7626.8|7625.8|7630.3|7629.3|7631.3|7630.3|7625.8|7624.8|592
1686063900000|2023-06-06 15:05:00|7630|7629|7632.8|7631.8|7633.8|7632.8|7629.5|7628.5|713
1686064200000|2023-06-06 15:10:00|7633|7632|7634.5|7633.5|7635.8|7634.8|7632.8|7631.8|923
1686064500000|2023-06-06 15:15:00|7634|7633|7634.8|7633.8|7636.5|7635.5|7632.5|7631.5|1092
1686064800000|2023-06-06 15:20:00|7634.3|7633.3|7631.3|7630.3|7635.8|7634.8|7630.8|7629.8|1177
1686065100000|2023-06-06 15:25:00|7630.8|7629.8|7634.3|7632.3|7634.8|7633.8|7627.8|7626.8|3525
1686065400000|2023-06-06 15:30:00|7633.3|7631.3|7630.8|7628.8|7635.3|7633.3|7629.8|7627.8|8413
1686065700000|2023-06-06 15:35:00|7630.3|7628.3|7639.3|7637.3|7639.3|7637.3|7630.3|7628.3|1758
1686066000000|2023-06-06 15:40:00|7639|7637|7636.3|7634.3|7639|7637|7633.8|7631.8|988
1686066300000|2023-06-06 15:45:00|7635.8|7633.8|7638.8|7636.8|7639.8|7637.8|7634.8|7632.8|549
1686066600000|2023-06-06 15:50:00|7639|7637|7637.8|7635.8|7639.8|7637.8|7637.8|7635.8|454
1686066900000|2023-06-06 15:55:00|7637.3|7635.3|7640.8|7638.8|7641|7639|7636.8|7634.8|390
1686067200000|2023-06-06 16:00:00|7640.5|7638.5|7640.8|7638.8|7643|7641|7640.3|7638.3|326
1686067500000|2023-06-06 16:05:00|7640.3|7638.3|7638.8|7636.8|7640.3|7638.3|7637|7635|394
1686067800000|2023-06-06 16:10:00|7639.3|7637.3|7637.8|7635.8|7639.8|7637.8|7637.8|7635.8|120
1686068100000|2023-06-06 16:15:00|7638|7636|7638.8|7636.8|7639.3|7637.3|7637.8|7635.8|93
1686068400000|2023-06-06 16:20:00|7639.3|7637.3|7636|7634|7639.8|7637.8|7635.8|7633.8|182
1686068700000|2023-06-06 16:25:00|7635.8|7633.8|7634.3|7632.3|7638.3|7636.3|7633.8|7631.8|183
1686069000000|2023-06-06 16:30:00|7634.5|7632.5|7635.3|7633.3|7635.3|7633.3|7633.8|7631.8|133
1686069300000|2023-06-06 16:35:00|7634.8|7632.8|7632.8|7630.8|7635.3|7633.3|7632.3|7630.3|68
1686069600000|2023-06-06 16:40:00|7632.3|7630.3|7631.8|7629.8|7633.5|7631.5|7629.8|7627.8|147
1686069900000|2023-06-06 16:45:00|7632.3|7630.3|7630.8|7628.8|7632.8|7630.8|7630.8|7628.8|78
1686070200000|2023-06-06 16:50:00|7630.5|7628.5|7631.3|7629.3|7632.8|7630.8|7629.3|7627.3|140
1686070500000|2023-06-06 16:55:00|7631|7629|7631|7629|7631.8|7629.8|7629|7627|119
1686070800000|2023-06-06 17:00:00|7631.3|7629.3|7631.8|7629.8|7631.8|7629.8|7629.8|7627.8|144
1686071100000|2023-06-06 17:05:00|7632.3|7630.3|7634.8|7632.8|7635.3|7633.3|7631.8|7629.8|66
1686071400000|2023-06-06 17:10:00|7635.3|7633.3|7636.8|7634.8|7637.3|7635.3|7634.8|7632.8|79
1686071700000|2023-06-06 17:15:00|7637|7635|7634.3|7632.3|7637.8|7635.8|7634.3|7632.3|81
1686072000000|2023-06-06 17:20:00|7634|7632|7634.8|7632.8|7635.3|7633.3|7632.3|7630.3|258
1686072300000|2023-06-06 17:25:00|7634.3|7632.3|7635|7633|7635.8|7633.8|7632.8|7630.8|154
1686072600000|2023-06-06 17:30:00|7635.3|7633.3|7633.8|7631.8|7635.8|7633.8|7632.3|7630.3|101
1686072900000|2023-06-06 17:35:00|7633.5|7631.5|7633.8|7631.8|7634.3|7632.3|7633.3|7631.3|53
1686073200000|2023-06-06 17:40:00|7634.3|7632.3|7633.3|7631.3|7634.5|7632.5|7632.8|7630.8|52
1686073500000|2023-06-06 17:45:00|7633|7631|7631.5|7629.5|7634.3|7632.3|7631.5|7629.5|55
1686073800000|2023-06-06 17:50:00|7631.8|7629.8|7630.8|7628.8|7632.3|7630.3|7629.8|7627.8|117
1686074100000|2023-06-06 17:55:00|7629.3|7627.3|7630.3|7628.3|7630.5|7628.5|7628.3|7626.3|148
1686074400000|2023-06-06 18:00:00|7630.5|7628.5|7630.3|7628.3|7630.5|7628.5|7628.3|7626.3|78
1686074700000|2023-06-06 18:05:00|7630|7628|7630.8|7628.8|7630.8|7628.8|7627.8|7625.8|52
1686075000000|2023-06-06 18:10:00|7631|7629|7632.3|7630.3|7633|7631|7629.8|7627.8|67
1686075300000|2023-06-06 18:15:00|7632.5|7630.5|7631.3|7629.3|7632.8|7630.8|7631.3|7629.3|40
1686075600000|2023-06-06 18:20:00|7630.8|7628.8|7633|7631|7633.3|7631.3|7630.8|7628.8|41
1686075900000|2023-06-06 18:25:00|7633.3|7631.3|7634.3|7632.3|7634.5|7632.5|7632.8|7630.8|35
1686076200000|2023-06-06 18:30:00|7634.5|7632.5|7633.8|7631.8|7634.8|7632.8|7632.8|7630.8|38
1686076500000|2023-06-06 18:35:00|7634.3|7632.3|7635.8|7633.8|7636.3|7634.3|7633.8|7631.8|60
1686076800000|2023-06-06 18:40:00|7635.5|7633.5|7635.8|7633.8|7636.5|7634.5|7634.8|7632.8|99
1686077100000|2023-06-06 18:45:00|7635.5|7633.5|7636.3|7634.3|7636.8|7634.8|7635.3|7633.3|20
1686077400000|2023-06-06 18:50:00|7636.5|7634.5|7635|7633|7637.3|7635.3|7634.8|7632.8|82
1686077700000|2023-06-06 18:55:00|7634.8|7632.8|7635.3|7633.3|7635.5|7633.5|7634.8|7632.8|35
1686078000000|2023-06-06 19:00:00|7635.8|7633.8|7636.8|7634.8|7637.3|7635.3|7635.3|7633.3|84
1686078300000|2023-06-06 19:05:00|7637|7635|7637|7635|7638.3|7636.3|7636.3|7634.3|47
1686078600000|2023-06-06 19:10:00|7636.8|7634.8|7637.3|7635.3|7637.8|7635.8|7636.8|7634.8|25
1686078900000|2023-06-06 19:15:00|7637|7635|7639.3|7637.3|7639.3|7637.3|7636.8|7634.8|78
1686079200000|2023-06-06 19:20:00|7639.5|7637.5|7639.8|7637.8|7640.3|7638.3|7639.3|7637.3|74
1686079500000|2023-06-06 19:25:00|7639.3|7637.3|7639.8|7637.8|7640.8|7638.8|7638.3|7636.3|108
1686079800000|2023-06-06 19:30:00|7640|7638|7641.3|7639.3|7641.3|7639.3|7638.8|7636.8|188
1686080100000|2023-06-06 19:35:00|7641.5|7639.5|7638.5|7636.5|7642.5|7640.5|7638.3|7636.3|234
1686080400000|2023-06-06 19:40:00|7638.3|7636.3|7642.3|7640.3|7642.3|7640.3|7637.8|7635.8|281
1686080700000|2023-06-06 19:45:00|7641.8|7639.8|7642.8|7640.8|7643.3|7641.3|7640.5|7638.5|220
1686081000000|2023-06-06 19:50:00|7643.3|7641.3|7644.3|7642.3|7645.3|7643.3|7642.8|7640.8|226
1686081300000|2023-06-06 19:55:00|7644.5|7642.5|7644.4|7640.4|7645.8|7643.8|7641.5|7639.5|641
1686081600000|2023-06-06 20:00:00|7644.3|7640.3|7648.4|7644.4|7649.3|7645.3|7643.1|7639.1|0
1686081900000|2023-06-06 20:05:00|7648.3|7644.3|7649.1|7645.1|7649.5|7645.5|7647.5|7643.5|0
1686082200000|2023-06-06 20:10:00|7649|7645|7648.3|7644.3|7650.2|7646.2|7648.3|7644.3|0
1686082500000|2023-06-06 20:15:00|7648.4|7644.4|7647.7|7643.7|7648.8|7644.8|7646.9|7642.9|0
1686082800000|2023-06-06 20:20:00|7647.8|7643.8|7647.4|7643.4|7647.9|7643.9|7647.4|7643.4|0
1686083400000|2023-06-06 20:30:00|7647.5|7643.5|7646.8|7642.8|7647.5|7643.5|7646.8|7642.8|0
1686083700000|2023-06-06 20:35:00|7646.7|7642.7|7646.8|7642.8|7646.8|7642.8|7646.7|7642.7|0
1686084000000|2023-06-06 20:40:00|7646.7|7642.7|7647.5|7643.5|7647.5|7643.5|7646.7|7642.7|0
1686084600000|2023-06-06 20:50:00|7647.6|7643.6|7647.4|7643.4|7647.9|7643.9|7646.9|7642.9|0
1686084900000|2023-06-06 20:55:00|7647.5|7643.5|7647.7|7643.7|7647.9|7643.9|7647.5|7643.5|0
1686085200000|2023-06-06 21:00:00|7647.6|7643.6|7647.3|7643.3|7647.7|7643.7|7647.2|7643.2|0
1686085500000|2023-06-06 21:05:00|7647.2|7643.2|7646.8|7642.8|7647.6|7643.6|7646.8|7642.8|0
1686085800000|2023-06-06 21:10:00|7646.5|7642.5|7646.8|7642.8|7647.2|7643.2|7646.5|7642.5|0
1686086100000|2023-06-06 21:15:00|7646.9|7642.9|7647.2|7643.2|7647.3|7643.3|7646.9|7642.9|0
1686086400000|2023-06-06 21:20:00|7647.3|7643.3|7646.7|7642.7|7647.3|7643.3|7646.5|7642.5|0
1686086700000|2023-06-06 21:25:00|7646.8|7642.8|7648.2|7644.2|7648.6|7644.6|7646.8|7642.8|0
1686087000000|2023-06-06 21:30:00|7648.1|7644.1|7648|7644|7649.4|7645.4|7647.6|7643.6|0
1686087300000|2023-06-06 21:35:00|7648.1|7644.1|7648.8|7644.8|7648.9|7644.9|7648|7644|0
1686087600000|2023-06-06 21:40:00|7648.7|7644.7|7650.5|7646.5|7650.6|7646.6|7648.7|7644.7|0
1686087900000|2023-06-06 21:45:00|7650.4|7646.4|7649.7|7645.7|7650.4|7646.4|7649.5|7645.5|0
1686088200000|2023-06-06 21:50:00|7649.8|7645.8|7649.7|7645.7|7650.5|7646.5|7649.7|7645.7|0
1686088500000|2023-06-06 21:55:00|7649.9|7645.9|7649.1|7645.1|7649.9|7645.9|7649.1|7645.1|0
1686088800000|2023-06-06 22:00:00|7649|7645|7646.5|7642.5|7649|7645|7645.9|7641.9|0
1686089100000|2023-06-06 22:05:00|7646.4|7642.4|7645.7|7641.7|7646.5|7642.5|7645.2|7641.2|0
1686089400000|2023-06-06 22:10:00|7645.8|7641.8|7645.8|7641.8|7646.5|7642.5|7645.8|7641.8|0
1686089700000|2023-06-06 22:15:00|7645.7|7641.7|7643.7|7639.7|7645.7|7641.7|7643.7|7639.7|0
1686090000000|2023-06-06 22:20:00|7643.8|7639.8|7644.2|7640.2|7645|7641|7643.7|7639.7|0
1686090300000|2023-06-06 22:25:00|7644.1|7640.1|7641.8|7637.8|7644.2|7640.2|7641.3|7637.3|0
1686090600000|2023-06-06 22:30:00|7641.7|7637.7|7642.6|7638.6|7642.9|7638.9|7641.6|7637.6|0
1686090900000|2023-06-06 22:35:00|7643|7639|7646.2|7642.2|7646.6|7642.6|7642.9|7638.9|0
1686091200000|2023-06-06 22:40:00|7646|7642|7645.5|7641.5|7646.2|7642.2|7645|7641|0
1686091500000|2023-06-06 22:45:00|7645.6|7641.6|7644.6|7640.6|7645.9|7641.9|7644.6|7640.6|0
1686091800000|2023-06-06 22:50:00|7644.7|7640.7|7645.1|7641.1|7645.5|7641.5|7644.3|7640.3|0
1686092100000|2023-06-06 22:55:00|7645.3|7641.3|7644.6|7640.6|7645.8|7641.8|7644.2|7640.2|0
1686092400000|2023-06-06 23:00:00|7644.5|7640.5|7646.1|7642.1|7646.4|7642.4|7644.2|7640.2|0
1686092700000|2023-06-06 23:05:00|7646.2|7642.2|7647.2|7643.2|7647.7|7643.7|7646.1|7642.1|0
1686093000000|2023-06-06 23:10:00|7647.3|7643.3|7649.3|7645.3|7649.8|7645.8|7647.2|7643.2|0
1686093300000|2023-06-06 23:15:00|7649.2|7645.2|7647.1|7643.1|7649.3|7645.3|7647.1|7643.1|0
1686093600000|2023-06-06 23:20:00|7647.2|7643.2|7647.8|7643.8|7648.3|7644.3|7647.2|7643.2|0
1686093900000|2023-06-06 23:25:00|7647.7|7643.7|7648.5|7644.5|7648.5|7644.5|7647.6|7643.6|0
1686094200000|2023-06-06 23:30:00|7648.4|7644.4|7649.3|7645.3|7650.1|7646.1|7647.3|7643.3|0
1686094500000|2023-06-06 23:35:00|7649.2|7645.2|7648.9|7644.9|7650|7646|7647.6|7643.6|0
1686094800000|2023-06-06 23:40:00|7649|7645|7648.4|7644.4|7649.2|7645.2|7648.1|7644.1|0
1686095100000|2023-06-06 23:45:00|7648.3|7644.3|7647.3|7643.3|7648.3|7644.3|7646.8|7642.8|0
1686095400000|2023-06-06 23:50:00|7647.4|7643.4|7649.8|7645.8|7649.8|7645.8|7647.3|7643.3|0
1686095700000|2023-06-06 23:55:00|7649.9|7645.9|7649.2|7645.2|7650|7646|7648.9|7644.9|0
1686096000000|2023-06-07 00:00:00|7649.1|7645.1|7643.8|7640.8|7649.2|7645.2|7642.5|7639.5|131
1686096300000|2023-06-07 00:05:00|||||||||22
1686096600000|2023-06-07 00:10:00|7643.3|7640.3|7644.3|7641.3|7644.8|7641.8|7643.3|7640.3|63
1686096900000|2023-06-07 00:15:00|7643.8|7640.8|7644.3|7641.3|7644.5|7641.5|7642.8|7639.8|80
1686097200000|2023-06-07 00:20:00|7644.8|7641.8|7644.5|7641.5|7646.5|7643.5|7644.5|7641.5|46
1686097500000|2023-06-07 00:25:00|7644.3|7641.3|7642.5|7639.5|7644.3|7641.3|7642.3|7639.3|14
1686097800000|2023-06-07 00:30:00|7642.3|7639.3|7644.5|7641.5|7644.8|7641.8|7642.3|7639.3|57
1686098100000|2023-06-07 00:35:00|7644.8|7641.8|7644.5|7641.5|7646.3|7643.3|7643.8|7640.8|63
1686098400000|2023-06-07 00:40:00|7644.8|7641.8|7645.3|7642.3|7645.8|7642.8|7643|7640|45
1686098700000|2023-06-07 00:45:00|7645|7642|7645|7642|7645.8|7642.8|7643.8|7640.8|22
1686099000000|2023-06-07 00:50:00|7644.5|7641.5|7641.5|7638.5|7644.5|7641.5|7641|7638|10
1686099300000|2023-06-07 00:55:00|7641.3|7638.3|7640.5|7637.5|7641.3|7638.3|7640|7637|22
1686099600000|2023-06-07 01:00:00|7640.8|7637.8|7636.5|7633.5|7641.3|7638.3|7636.5|7633.5|76
1686099900000|2023-06-07 01:05:00|7636.8|7633.8|7630|7627|7638|7635|7629.8|7626.8|84
1686100200000|2023-06-07 01:10:00|7630.3|7627.3|7635.5|7632.5|7636.8|7633.8|7629.5|7626.5|36
1686100500000|2023-06-07 01:15:00|7635.3|7632.3|7634.8|7631.8|7636|7633|7634|7631|17
1686100800000|2023-06-07 01:20:00|7634.5|7631.5|7632|7629|7635.5|7632.5|7631|7628|13
1686101100000|2023-06-07 01:25:00|7631.8|7628.8|7635|7632|7636|7633|7631.5|7628.5|47
1686101400000|2023-06-07 01:30:00|7634.8|7631.8|7635.5|7632.5|7636.5|7633.5|7634.5|7631.5|20
1686101700000|2023-06-07 01:35:00|7635.3|7632.3|7633.8|7630.8|7635.8|7632.8|7633.3|7630.3|17
1686102000000|2023-06-07 01:40:00|7633.5|7630.5|7635.8|7632.8|7636|7633|7633.5|7630.5|31
1686102300000|2023-06-07 01:45:00|7635.5|7632.5|7634|7631|7636.5|7633.5|7633.8|7630.8|27
1686102600000|2023-06-07 01:50:00|7634.5|7631.5|7635.5|7632.5|7635.8|7632.8|7634|7631|21
1686102900000|2023-06-07 01:55:00|7635.3|7632.3|7635.8|7632.8|7636.5|7633.5|7635.3|7632.3|21
1686103200000|2023-06-07 02:00:00|7635.3|7632.3|7632.8|7629.8|7635.3|7632.3|7632.8|7629.8|21
1686103500000|2023-06-07 02:05:00|7633|7630|7632.5|7629.5|7633.3|7630.3|7631.8|7628.8|33
1686103800000|2023-06-07 02:10:00|7632.3|7629.3|7631.5|7628.5|7632.5|7629.5|7630.5|7627.5|31
1686104100000|2023-06-07 02:15:00|7631.8|7628.8|7632|7629|7632.5|7629.5|7631.3|7628.3|14
1686104400000|2023-06-07 02:20:00|7631.8|7628.8|7633.3|7630.3|7633.8|7630.8|7631.8|7628.8|22
1686104700000|2023-06-07 02:25:00|7633|7630|7633|7630|7633.3|7630.3|7632.3|7629.3|10
1686105000000|2023-06-07 02:30:00|7633.3|7630.3|7633.3|7630.3|7633.3|7630.3|7632.5|7629.5|2
1686105300000|2023-06-07 02:35:00|7633.5|7630.5|7633.3|7630.3|7633.8|7630.8|7633|7630|15
1686105600000|2023-06-07 02:40:00|7633.5|7630.5|7635.8|7632.8|7635.8|7632.8|7633.3|7630.3|17
1686105900000|2023-06-07 02:45:00|7635.5|7632.5|7635.5|7632.5|7636|7633|7635|7632|2
1686106200000|2023-06-07 02:50:00|7635|7632|7635|7632|7635.5|7632.5|7634.5|7631.5|5
1686106500000|2023-06-07 02:55:00|7635.3|7632.3|7635|7632|7635.3|7632.3|7634.8|7631.8|0
1686106800000|2023-06-07 03:00:00|7635.3|7632.3|7634|7631|7635.5|7632.5|7632.8|7629.8|1
1686107100000|2023-06-07 03:05:00|7633.8|7630.8|7633.8|7630.8|7634.3|7631.3|7633.5|7630.5|10
1686107400000|2023-06-07 03:10:00|7633.5|7630.5|7634|7631|7634.5|7631.5|7633.5|7630.5|12
1686107700000|2023-06-07 03:15:00|7633.8|7630.8|7635.5|7632.5|7636|7633|7633.5|7630.5|4
1686108000000|2023-06-07 03:20:00|7635.3|7632.3|7635.5|7632.5|7636|7633|7635|7632|1
1686108300000|2023-06-07 03:25:00|7635.8|7632.8|7636|7633|7636|7633|7635.5|7632.5|0
1686108600000|2023-06-07 03:30:00|7635.8|7632.8|7636|7633|7637.5|7634.5|7635.5|7632.5|9
1686108900000|2023-06-07 03:35:00|7636.3|7633.3|7637.5|7634.5|7637.8|7634.8|7636|7633|3
1686109200000|2023-06-07 03:40:00|7637.8|7634.8|7638|7635|7638.3|7635.3|7637.5|7634.5|0
1686109500000|2023-06-07 03:45:00|7637.8|7634.8|7638.5|7635.5|7639.5|7636.5|7637.5|7634.5|4
1686109800000|2023-06-07 03:50:00|7638.8|7635.8|7639.5|7636.5|7639.8|7636.8|7638.8|7635.8|1
1686110100000|2023-06-07 03:55:00|7639.8|7636.8|7639.8|7636.8|7640|7637|7639|7636|4
1686110400000|2023-06-07 04:00:00|7639.5|7636.5|7640|7637|7640.3|7637.3|7639.5|7636.5|3
1686110700000|2023-06-07 04:05:00|7639.8|7636.8|7639.8|7636.8|7640.3|7637.3|7639|7636|25
1686111000000|2023-06-07 04:10:00|7639.5|7636.5|7640.3|7637.3|7640.8|7637.8|7639.5|7636.5|15
1686111300000|2023-06-07 04:15:00|7640.5|7637.5|7640.3|7637.3|7640.8|7637.8|7640.3|7637.3|14
1686111600000|2023-06-07 04:20:00|7640.8|7637.8|7640.5|7637.5|7641.5|7638.5|7640.3|7637.3|15
1686111900000|2023-06-07 04:25:00|7640.8|7637.8|7640.5|7637.5|7640.8|7637.8|7640.5|7637.5|1
1686112200000|2023-06-07 04:30:00|7640.3|7637.3|7639.5|7636.5|7640.8|7637.8|7639.5|7636.5|19
1686112500000|2023-06-07 04:35:00|7639.8|7636.8|7639.8|7636.8|7640|7637|7639.3|7636.3|17
1686112800000|2023-06-07 04:40:00|7640|7637|7640|7637|7640.8|7637.8|7639.5|7636.5|30
1686113100000|2023-06-07 04:45:00|7640.3|7637.3|7639.5|7636.5|7640.3|7637.3|7639.3|7636.3|3
1686113400000|2023-06-07 04:50:00|7639.8|7636.8|7641|7638|7641|7638|7636|7633|84
1686113700000|2023-06-07 04:55:00|7640.8|7637.8|7640.5|7637.5|7641.3|7638.3|7640.5|7637.5|11
1686114000000|2023-06-07 05:00:00|7640.3|7637.3|7639|7636|7641|7638|7638|7635|25
1686114300000|2023-06-07 05:05:00|7638.8|7635.8|7637.3|7634.3|7638.8|7635.8|7636.8|7633.8|18
1686114600000|2023-06-07 05:10:00|7637.5|7634.5|7637.5|7634.5|7639|7636|7637|7634|30
1686114900000|2023-06-07 05:15:00|7637|7634|7635.3|7632.3|7638|7635|7635.3|7632.3|7
1686115200000|2023-06-07 05:20:00|7634.5|7631.5|7634.5|7631.5|7636|7633|7634.5|7631.5|10
1686115500000|2023-06-07 05:25:00|7634.8|7631.8|7635.5|7632.5|7636|7633|7634.8|7631.8|5
1686115800000|2023-06-07 05:30:00|7635.8|7632.8|7636.5|7633.5|7637.3|7634.3|7635.8|7632.8|33
1686116100000|2023-06-07 05:35:00|7636.3|7633.3|7634|7631|7636.5|7633.5|7633.8|7630.8|21
1686116400000|2023-06-07 05:40:00|7633.8|7630.8|7632.5|7629.5|7634.3|7631.3|7632.3|7629.3|17
1686116700000|2023-06-07 05:45:00|7632.8|7629.8|7633.3|7630.3|7634.5|7631.5|7632|7629|26
1686117000000|2023-06-07 05:50:00|7633.5|7630.5|7631.5|7628.5|7633.8|7630.8|7631.5|7628.5|13
1686117300000|2023-06-07 05:55:00|7631.3|7628.3|7631|7628|7632.3|7629.3|7630.8|7627.8|14
1686117600000|2023-06-07 06:00:00|7632|7629|7631.8|7629.8|7633.8|7631.8|7630|7628|191
1686117900000|2023-06-07 06:05:00|7631.5|7629.5|7629.8|7627.8|7634.8|7632.8|7629.8|7627.8|117
1686118200000|2023-06-07 06:10:00|7630|7628|7630.5|7628.5|7631.8|7629.8|7629.3|7627.3|137
1686118500000|2023-06-07 06:15:00|7630.8|7628.8|7629.5|7627.5|7632.3|7630.3|7629.3|7627.3|156
1686118800000|2023-06-07 06:20:00|7629.3|7627.3|7627.3|7625.3|7629.3|7627.3|7626.8|7624.8|223
1686119100000|2023-06-07 06:25:00|7626.8|7624.8|7628|7626|7628|7626|7626.3|7624.3|139
1686119400000|2023-06-07 06:30:00|7628.3|7626.3|7629|7627|7630.5|7628.5|7628.3|7626.3|36
1686119700000|2023-06-07 06:35:00|7628.8|7626.8|7627.8|7625.8|7630|7628|7627.3|7625.3|24
1686120000000|2023-06-07 06:40:00|7627.3|7625.3|7627|7625|7628.8|7626.8|7626.3|7624.3|94
1686120300000|2023-06-07 06:45:00|7627.3|7625.3|7625.8|7623.8|7628.3|7626.3|7625.3|7623.3|65
1686120600000|2023-06-07 06:50:00|7626|7624|7624.5|7622.5|7626.3|7624.3|7623.8|7621.8|108
1686120900000|2023-06-07 06:55:00|7624.3|7622.3|7621.3|7619.3|7626.3|7624.3|7620.8|7618.8|330
1686121200000|2023-06-07 07:00:00|7620.8|7619.8|7608.3|7607.3|7622.3|7621.3|7606.3|7605.3|2520
1686121500000|2023-06-07 07:05:00|7608|7607|7604.5|7603.5|7611|7610|7604|7603|1109
1686121800000|2023-06-07 07:10:00|7604.3|7603.3|7613|7612|7615.3|7614.3|7602|7601|1570
1686122100000|2023-06-07 07:15:00|7612.8|7611.8|7614.3|7613.3|7617.8|7616.8|7610.3|7609.3|780
1686122400000|2023-06-07 07:20:00|7613.8|7612.8|7619.3|7618.3|7619.5|7618.5|7612.8|7611.8|627
1686122700000|2023-06-07 07:25:00|7618.8|7617.8|7618.3|7617.3|7621.3|7620.3|7614.5|7613.5|610
1686123000000|2023-06-07 07:30:00|7618|7617|7618.5|7617.5|7624.3|7623.3|7616.8|7615.8|729
1686123300000|2023-06-07 07:35:00|7618.3|7617.3|7615.8|7614.8|7619.8|7618.8|7615.8|7614.8|493
1686123600000|2023-06-07 07:40:00|7616.7|7615.7|7616.7|7615.7|7619.2|7618.2|7613.2|7612.2|694
1686123900000|2023-06-07 07:45:00|7616.9|7615.9|7616.7|7615.7|7618.7|7617.7|7614.2|7613.2|456
1686124200000|2023-06-07 07:50:00|7617.2|7616.2|7622.2|7621.2|7622.7|7621.7|7613.7|7612.7|431
1686124500000|2023-06-07 07:55:00|7622.7|7621.7|7623.7|7622.7|7624.7|7623.7|7621.7|7620.7|320
1686124800000|2023-06-07 08:00:00|7623.4|7622.4|7622.9|7621.9|7625.4|7624.4|7621.2|7620.2|1019
1686125100000|2023-06-07 08:05:00|7622.7|7621.7|7621.7|7620.7|7622.7|7621.7|7619.2|7618.2|626
1686125400000|2023-06-07 08:10:00|7621.2|7620.2|7630.2|7629.2|7630.9|7629.9|7620.2|7619.2|637
1686125700000|2023-06-07 08:15:00|7629.7|7628.7|7624.7|7623.7|7629.7|7628.7|7621.7|7620.7|255
1686126000000|2023-06-07 08:20:00|7624.4|7623.4|7624.9|7623.9|7627.4|7626.4|7623.2|7622.2|190
1686126300000|2023-06-07 08:25:00|7624.7|7623.7|7626.2|7625.2|7627.7|7626.7|7623.7|7622.7|168
1686126600000|2023-06-07 08:30:00|7626.4|7625.4|7626.4|7625.4|7627.7|7626.7|7625.2|7624.2|229
1686126900000|2023-06-07 08:35:00|7626.7|7625.7|7628.2|7627.2|7629.9|7628.9|7624.4|7623.4|223
1686127200000|2023-06-07 08:40:00|7627.7|7626.7|7629.2|7628.2|7630.4|7629.4|7626.9|7625.9|219
1686127500000|2023-06-07 08:45:00|7628.7|7627.7|7628.4|7627.4|7629.4|7628.4|7625.7|7624.7|1043
1686127800000|2023-06-07 08:50:00|7628.2|7627.2|7626.7|7625.7|7628.7|7627.7|7626.4|7625.4|203
1686128100000|2023-06-07 08:55:00|7626.4|7625.4|7625.9|7624.9|7628.7|7627.7|7625.7|7624.7|316
1686128400000|2023-06-07 09:00:00|7625.7|7624.7|7626.7|7625.7|7627.7|7626.7|7625.2|7624.2|531
1686128700000|2023-06-07 09:05:00|7626.2|7625.2|7622.9|7621.9|7626.7|7625.7|7621.2|7620.2|354
1686129000000|2023-06-07 09:10:00|7622.7|7621.7|7625.7|7624.7|7626.4|7625.4|7621.2|7620.2|248
1686129300000|2023-06-07 09:15:00|7625.4|7624.4|7626.2|7625.2|7627.2|7626.2|7624.2|7623.2|287
1686129600000|2023-06-07 09:20:00|7625.7|7624.7|7627.7|7626.7|7628.2|7627.2|7624.4|7623.4|262
1686129900000|2023-06-07 09:25:00|7627.2|7626.2|7627.2|7626.2|7627.9|7626.9|7626.2|7625.2|244
1686130200000|2023-06-07 09:30:00|7626.9|7625.9|7630.2|7629.2|7630.2|7629.2|7626.7|7625.7|247
1686130500000|2023-06-07 09:35:00|7629.9|7628.9|7630.7|7629.7|7632.2|7631.2|7629.2|7628.2|182
1686130800000|2023-06-07 09:40:00|7630.4|7629.4|7629.7|7628.7|7632.2|7631.2|7628.7|7627.7|216
1686131100000|2023-06-07 09:45:00|7629.4|7628.4|7629.2|7628.2|7631.2|7630.2|7628.4|7627.4|199
1686131400000|2023-06-07 09:50:00|7628.7|7627.7|7628.4|7627.4|7629.7|7628.7|7627.7|7626.7|257
1686131700000|2023-06-07 09:55:00|7628.7|7627.7|7627.2|7626.2|7628.7|7627.7|7624.7|7623.7|569
1686132000000|2023-06-07 10:00:00|7626.9|7625.9|7627.2|7626.2|7627.7|7626.7|7625.4|7624.4|207
1686132300000|2023-06-07 10:05:00|7626.9|7625.9|7629.2|7628.2|7630.7|7629.7|7626.9|7625.9|188
1686132600000|2023-06-07 10:10:00|7629.7|7628.7|7631.2|7630.2|7631.7|7630.7|7629.7|7628.7|258
1686132900000|2023-06-07 10:15:00|7631.4|7630.4|7635.7|7634.7|7635.7|7634.7|7631.4|7630.4|322
1686133200000|2023-06-07 10:20:00|7636.2|7635.2|7637.7|7636.7|7637.9|7636.9|7634.7|7633.7|461
1686133500000|2023-06-07 10:25:00|7637.9|7636.9|7638.2|7637.2|7639.2|7638.2|7637.2|7636.2|428
1686133800000|2023-06-07 10:30:00|7637.9|7636.9|7635.7|7634.7|7638.7|7637.7|7635.2|7634.2|302
1686134100000|2023-06-07 10:35:00|7635.9|7634.9|7638.4|7637.4|7638.9|7637.9|7634.9|7633.9|667
1686134400000|2023-06-07 10:40:00|7638.2|7637.2|7637.9|7636.9|7638.4|7637.4|7636.7|7635.7|782
1686134700000|2023-06-07 10:45:00|7637.7|7636.7|7637.7|7636.7|7638.7|7637.7|7635.7|7634.7|495
1686135000000|2023-06-07 10:50:00|7637.2|7636.2|7636.2|7635.2|7637.7|7636.7|7635.2|7634.2|365
1686135300000|2023-06-07 10:55:00|7636.7|7635.7|7638.7|7637.7|7638.7|7637.7|7634.2|7633.2|485
1686135600000|2023-06-07 11:00:00|7638.4|7637.4|7635.2|7634.2|7639.7|7638.7|7633.7|7632.7|557
1686135900000|2023-06-07 11:05:00|7634.9|7633.9|7634.2|7633.2|7635.7|7634.7|7633.7|7632.7|537
1686136200000|2023-06-07 11:10:00|7634.4|7633.4|7637.9|7636.9|7638.2|7637.2|7634.4|7633.4|212
1686136500000|2023-06-07 11:15:00|7637.7|7636.7|7637.7|7636.7|7638.2|7637.2|7636.7|7635.7|229
1686136800000|2023-06-07 11:20:00|7637.2|7636.2|7637.2|7636.2|7638.7|7637.7|7636.2|7635.2|286
1686137100000|2023-06-07 11:25:00|7637.4|7636.4|7638.2|7637.2|7639.2|7638.2|7637.2|7636.2|177
1686137400000|2023-06-07 11:30:00|7637.7|7636.7|7638.2|7637.2|7638.7|7637.7|7636.7|7635.7|185
1686137700000|2023-06-07 11:35:00|7638.7|7637.7|7638.7|7637.7|7640.2|7639.2|7637.9|7636.9|162
1686138000000|2023-06-07 11:40:00|7638.9|7637.9|7638.4|7637.4|7638.9|7637.9|7637.1|7636.1|437
1686138300000|2023-06-07 11:45:00|7638.1|7637.1|7641.9|7640.9|7642.1|7641.1|7637.9|7636.9|278
1686138600000|2023-06-07 11:50:00|7641.6|7640.6|7640.9|7639.9|7643.4|7642.4|7640.4|7639.4|280
1686138900000|2023-06-07 11:55:00|7640.4|7639.4|7640.4|7639.4|7641.9|7640.9|7639.4|7638.4|259
1686139200000|2023-06-07 12:00:00|7639.9|7638.9|7638.4|7637.4|7639.9|7638.9|7637.9|7636.9|427
1686139500000|2023-06-07 12:05:00|7638.1|7637.1|7637.9|7636.9|7638.6|7637.6|7634.1|7633.1|648
1686139800000|2023-06-07 12:10:00|7637.6|7636.6|7636.6|7635.6|7639.9|7638.9|7636.4|7635.4|278
1686140100000|2023-06-07 12:15:00|7636.4|7635.4|7635.4|7634.4|7637.4|7636.4|7634.9|7633.9|434
1686140400000|2023-06-07 12:20:00|7635.9|7634.9|7634.9|7633.9|7635.9|7634.9|7633.9|7632.9|448
1686140700000|2023-06-07 12:25:00|7634.6|7633.6|7629.4|7628.4|7634.9|7633.9|7629.4|7628.4|413
1686141000000|2023-06-07 12:30:00|7629.9|7628.9|7632.9|7631.9|7633.4|7632.4|7628.6|7627.6|373
1686141300000|2023-06-07 12:35:00|7633.4|7632.4|7630.1|7629.1|7634.9|7633.9|7629.1|7628.1|631
1686141600000|2023-06-07 12:40:00|7629.9|7628.9|7634.4|7633.4|7635.1|7634.1|7629.9|7628.9|316
1686141900000|2023-06-07 12:45:00|7633.9|7632.9|7632.9|7631.9|7635.4|7634.4|7632.9|7631.9|287
1686142200000|2023-06-07 12:50:00|7632.4|7631.4|7634.4|7633.4|7635.6|7634.6|7631.9|7630.9|455
1686142500000|2023-06-07 12:55:00|7633.9|7632.9|7633.4|7632.4|7634.9|7633.9|7632.4|7631.4|341
1686142800000|2023-06-07 13:00:00|7632.9|7631.9|7632.4|7631.4|7632.9|7631.9|7630.4|7629.4|836
1686143100000|2023-06-07 13:05:00|7632.6|7631.6|7636.4|7635.4|7636.4|7635.4|7631.9|7630.9|765
1686143400000|2023-06-07 13:10:00|7636.6|7635.6|7633.4|7632.4|7637.4|7636.4|7632.9|7631.9|662
1686143700000|2023-06-07 13:15:00|7632.9|7631.9|7637.9|7636.9|7637.9|7636.9|7632.9|7631.9|469
1686144000000|2023-06-07 13:20:00|7638.1|7637.1|7639.9|7638.9|7640.9|7639.9|7636.9|7635.9|560
1686144300000|2023-06-07 13:25:00|7639.6|7638.6|7641.9|7640.9|7641.9|7640.9|7639.4|7638.4|675
1686144600000|2023-06-07 13:30:00|7642.4|7641.4|7636.9|7635.9|7642.4|7641.4|7634.4|7633.4|971
1686144900000|2023-06-07 13:35:00|7637.1|7636.1|7637.9|7636.9|7637.9|7636.9|7627.9|7626.9|987
1686145200000|2023-06-07 13:40:00|7637.6|7636.6|7633.1|7632.1|7641.4|7640.4|7631.9|7630.9|425
1686145500000|2023-06-07 13:45:00|7633.4|7632.4|7636.9|7635.9|7638.9|7637.9|7628.9|7627.9|620
1686145800000|2023-06-07 13:50:00|7636.4|7635.4|7635.9|7634.9|7640.1|7639.1|7635.9|7634.9|2146
1686146100000|2023-06-07 13:55:00|7636.1|7635.1|7633.4|7632.4|7640.1|7639.1|7633.4|7632.4|638
1686146400000|2023-06-07 14:00:00|7633.1|7632.1|7627.4|7626.4|7633.4|7632.4|7624.9|7623.9|2162
1686146700000|2023-06-07 14:05:00|7626.9|7625.9|7622.6|7621.6|7628.4|7627.4|7621.6|7620.6|1075
1686147000000|2023-06-07 14:10:00|7622.9|7621.9|7623.2|7622.2|7627.7|7626.7|7622.2|7621.2|970
1686147300000|2023-06-07 14:15:00|7623.4|7622.4|7622.9|7621.9|7625.9|7624.9|7622.4|7621.4|576
1686147600000|2023-06-07 14:20:00|7622.7|7621.7|7619.4|7618.4|7622.9|7621.9|7618.7|7617.7|861
1686147900000|2023-06-07 14:25:00|7619.7|7618.7|7621.9|7620.9|7622.9|7621.9|7617.7|7616.7|894
1686148200000|2023-06-07 14:30:00|7622.2|7621.2|7615.7|7614.7|7624.2|7623.2|7615.2|7614.2|621
1686148500000|2023-06-07 14:35:00|7615.4|7614.4|7614.7|7613.7|7615.7|7614.7|7610.7|7609.7|1804
1686148800000|2023-06-07 14:40:00|7614.4|7613.4|7615.7|7614.7|7616.9|7615.9|7612.2|7611.2|818
1686149100000|2023-06-07 14:45:00|7615.2|7614.2|7618.7|7617.7|7621.2|7620.2|7615.2|7614.2|815
1686149400000|2023-06-07 14:50:00|7618.2|7617.2|7619.7|7618.7|7620.7|7619.7|7616.2|7615.2|491
1686149700000|2023-06-07 14:55:00|7620.2|7619.2|7621.2|7620.2|7622.7|7621.7|7618.9|7617.9|571
1686150000000|2023-06-07 15:00:00|7620.9|7619.9|7622.4|7621.4|7623.4|7622.4|7619.2|7618.2|552
1686150300000|2023-06-07 15:05:00|7622.2|7621.2|7619.9|7618.9|7622.7|7621.7|7618.2|7617.2|548
1686150600000|2023-06-07 15:10:00|7620.2|7619.2|7623.7|7622.7|7623.7|7622.7|7618.9|7617.9|466
1686150900000|2023-06-07 15:15:00|7623.9|7622.9|7624.2|7623.2|7624.9|7623.9|7622.2|7621.2|472
1686151200000|2023-06-07 15:20:00|7623.9|7622.9|7626.2|7625.2|7626.2|7625.2|7622.7|7621.7|1157
1686151500000|2023-06-07 15:25:00|7625.9|7624.9|7627.9|7625.9|7630.2|7629.2|7625.7|7624.7|3077
1686151800000|2023-06-07 15:30:00|7620.8|7618.8|7620.1|7618.1|7624.6|7622.6|7618.1|7616.1|8411
1686152100000|2023-06-07 15:35:00|7619.6|7617.6|7619.1|7617.1|7622.1|7620.1|7617.6|7615.6|2296
1686152400000|2023-06-07 15:40:00|7618.6|7616.6|7614.6|7612.6|7619.1|7617.1|7614.6|7612.6|744
1686152700000|2023-06-07 15:45:00|7615.1|7613.1|7618.6|7616.6|7618.6|7616.6|7614.8|7612.8|351
1686153000000|2023-06-07 15:50:00|7618.1|7616.1|7616.6|7614.6|7618.6|7616.6|7615.6|7613.6|632
1686153300000|2023-06-07 15:55:00|7616.1|7614.1|7614.6|7612.6|7616.6|7614.6|7611.6|7609.6|566
1686153600000|2023-06-07 16:00:00|7615.1|7613.1|7618.3|7616.3|7618.6|7616.6|7613.1|7611.1|396
1686153900000|2023-06-07 16:05:00|7618.6|7616.6|7620.1|7618.1|7621.6|7619.6|7617.1|7615.1|194
1686154200000|2023-06-07 16:10:00|7619.8|7617.8|7619.8|7617.8|7620.8|7618.8|7618.1|7616.1|160
1686154500000|2023-06-07 16:15:00|7619.6|7617.6|7618.8|7616.8|7620.6|7618.6|7618.1|7616.1|131
1686154800000|2023-06-07 16:20:00|7618.6|7616.6|7617.1|7615.1|7619.6|7617.6|7616.3|7614.3|284
1686155100000|2023-06-07 16:25:00|7616.6|7614.6|7615.3|7613.3|7616.6|7614.6|7614.1|7612.1|124
1686155400000|2023-06-07 16:30:00|7615.1|7613.1|7619.3|7617.3|7620.3|7618.3|7615.1|7613.1|116
1686155700000|2023-06-07 16:35:00|7619.6|7617.6|7619.8|7617.8|7620.6|7618.6|7618.6|7616.6|82
1686156000000|2023-06-07 16:40:00|7619.6|7617.6|7620.6|7618.6|7621.1|7619.1|7619.6|7617.6|90
1686156300000|2023-06-07 16:45:00|7620.3|7618.3|7618.6|7616.6|7622.6|7620.6|7618.3|7616.3|133
1686156600000|2023-06-07 16:50:00|7618.3|7616.3|7617.1|7615.1|7619.1|7617.1|7616.3|7614.3|201
1686156900000|2023-06-07 16:55:00|7616.8|7614.8|7617.6|7615.6|7618.1|7616.1|7616.6|7614.6|150
1686157200000|2023-06-07 17:00:00|7617.1|7615.1|7617.1|7615.1|7619.1|7617.1|7616.3|7614.3|111
1686157500000|2023-06-07 17:05:00|7616.6|7614.6|7619.8|7617.8|7620.1|7618.1|7616.1|7614.1|203
1686157800000|2023-06-07 17:10:00|7620.1|7618.1|7616.1|7614.1|7621.1|7619.1|7615.6|7613.6|236
1686158100000|2023-06-07 17:15:00|7615.8|7613.8|7616.1|7614.1|7619.3|7617.3|7615.6|7613.6|171
1686158400000|2023-06-07 17:20:00|7616.6|7614.6|7617.6|7615.6|7618.1|7616.1|7614.8|7612.8|101
1686158700000|2023-06-07 17:25:00|7617.3|7615.3|7619.8|7617.8|7622.1|7620.1|7617.1|7615.1|263
1686159000000|2023-06-07 17:30:00|7619.6|7617.6|7618.1|7616.1|7620.6|7618.6|7617.1|7615.1|143
1686159300000|2023-06-07 17:35:00|7618.3|7616.3|7616.6|7614.6|7619.6|7617.6|7616.6|7614.6|158
1686159600000|2023-06-07 17:40:00|7616.8|7614.8|7618.3|7616.3|7618.6|7616.6|7616.1|7614.1|120
1686159900000|2023-06-07 17:45:00|7618.1|7616.1|7617.6|7615.6|7619.1|7617.1|7616.6|7614.6|114
1686160200000|2023-06-07 17:50:00|7617.1|7615.1|7617.1|7615.1|7618.1|7616.1|7616.1|7614.1|123
1686160500000|2023-06-07 17:55:00|7616.8|7614.8|7618.3|7616.3|7619.3|7617.3|7616.8|7614.8|90
1686160800000|2023-06-07 18:00:00|7618.6|7616.6|7621.1|7619.1|7621.1|7619.1|7618.6|7616.6|83
1686161100000|2023-06-07 18:05:00|7621.6|7619.6|7622.6|7620.6|7623.6|7621.6|7621.6|7619.6|69
1686161400000|2023-06-07 18:10:00|7622.1|7620.1|7622.3|7620.3|7622.3|7620.3|7619.1|7617.1|94
1686161700000|2023-06-07 18:15:00|7622.1|7620.1|7623.6|7621.6|7623.6|7621.6|7621.6|7619.6|71
1686162000000|2023-06-07 18:20:00|7623.8|7621.8|7624.1|7622.1|7625.1|7623.1|7622.3|7620.3|62
1686162300000|2023-06-07 18:25:00|7624.3|7622.3|7623.6|7621.6|7624.6|7622.6|7622.1|7620.1|64
1686162600000|2023-06-07 18:30:00|7623.3|7621.3|7622.3|7620.3|7624.1|7622.1|7622.1|7620.1|131
1686162900000|2023-06-07 18:35:00|7622.6|7620.6|7622.1|7620.1|7623.1|7621.1|7620.1|7618.1|259
1686163200000|2023-06-07 18:40:00|7621.6|7619.6|7624.1|7622.1|7624.6|7622.6|7621.1|7619.1|114
1686163500000|2023-06-07 18:45:00|7623.6|7621.6|7623.6|7621.6|7624.3|7622.3|7622.1|7620.1|106
1686163800000|2023-06-07 18:50:00|7623.1|7621.1|7626.1|7624.1|7626.1|7624.1|7622.6|7620.6|159
1686164100000|2023-06-07 18:55:00|7625.8|7623.8|7626.8|7624.8|7627.1|7625.1|7624.6|7622.6|153
1686164400000|2023-06-07 19:00:00|7626.6|7624.6|7627.6|7625.6|7629.1|7627.1|7625.6|7623.6|191
1686164700000|2023-06-07 19:05:00|7628.1|7626.1|7626.1|7624.1|7628.6|7626.6|7626.1|7624.1|145
1686165000000|2023-06-07 19:10:00|7625.6|7623.6|7626.1|7624.1|7626.6|7624.6|7622.1|7620.1|351
1686165300000|2023-06-07 19:15:00|7625.8|7623.8|7628.1|7626.1|7628.1|7626.1|7625.6|7623.6|176
1686165600000|2023-06-07 19:20:00|7627.8|7625.8|7628.8|7626.8|7630.1|7628.1|7627.6|7625.6|186
1686165900000|2023-06-07 19:25:00|7629.1|7627.1|7629.6|7627.6|7630.1|7628.1|7627.6|7625.6|171
1686166200000|2023-06-07 19:30:00|7629.8|7627.8|7630.6|7628.6|7631.8|7629.8|7628.6|7626.6|231
1686166500000|2023-06-07 19:35:00|7630.3|7628.3|7628.6|7626.6|7632.1|7630.1|7628.6|7626.6|339
1686166800000|2023-06-07 19:40:00|7628.8|7626.8|7631.6|7629.6|7632.1|7630.1|7627.1|7625.1|338
1686167100000|2023-06-07 19:45:00|7632.1|7630.1|7633.1|7631.1|7633.1|7631.1|7628.6|7626.6|342
1686167400000|2023-06-07 19:50:00|7634.6|7632.6|7629.3|7627.3|7635.1|7633.1|7629.1|7627.1|970
1686167700000|2023-06-07 19:55:00|7629.1|7627.1|7631.8|7627.8|7632.3|7630.3|7627.1|7625.1|834
1686168000000|2023-06-07 20:00:00|7631.6|7627.6|7631.7|7627.7|7633.2|7629.2|7628.9|7624.9|0
1686168300000|2023-06-07 20:05:00|7631.6|7627.6|7631.3|7627.3|7632.1|7628.1|7630.1|7626.1|0
1686168600000|2023-06-07 20:10:00|7631.4|7627.4|7630.6|7626.6|7633.1|7629.1|7629.9|7625.9|0
1686168900000|2023-06-07 20:15:00|7630.5|7626.5|7628|7624|7630.6|7626.6|7627.9|7623.9|0
1686169200000|2023-06-07 20:20:00|7628.1|7624.1|7630.3|7626.3|7630.3|7626.3|7628.1|7624.1|0
1686169500000|2023-06-07 20:25:00|7630.2|7626.2|7631.6|7627.6|7631.9|7627.9|7629.5|7625.5|0
1686169800000|2023-06-07 20:30:00|7631.7|7627.7|7630.3|7626.3|7631.9|7627.9|7630|7626|0
1686170100000|2023-06-07 20:35:00|7630.4|7626.4|7630.3|7626.3|7630.8|7626.8|7630.3|7626.3|0
1686170400000|2023-06-07 20:40:00|7630.4|7626.4|7630.9|7626.9|7631.1|7627.1|7630.4|7626.4|0
1686170700000|2023-06-07 20:45:00|7631|7627|7631.5|7627.5|7631.8|7627.8|7630.7|7626.7|0
1686171000000|2023-06-07 20:50:00|7631.4|7627.4|7630.7|7626.7|7631.4|7627.4|7630.7|7626.7|0
1686171300000|2023-06-07 20:55:00|7630.5|7626.5|7629.3|7625.3|7630.5|7626.5|7628.5|7624.5|0
1686171600000|2023-06-07 21:00:00|7629.2|7625.2|7627.7|7623.7|7629.5|7625.5|7627|7623|0
1686171900000|2023-06-07 21:05:00|7627.5|7623.5|7626.9|7622.9|7628.7|7624.7|7626.2|7622.2|0
1686172200000|2023-06-07 21:10:00|7627.1|7623.1|7627.3|7623.3|7627.9|7623.9|7626.5|7622.5|0
1686172500000|2023-06-07 21:15:00|7627.4|7623.4|7627.1|7623.1|7627.6|7623.6|7627.1|7623.1|0
1686172800000|2023-06-07 21:20:00|7627.2|7623.2|7629.8|7625.8|7629.8|7625.8|7627.2|7623.2|0
1686173100000|2023-06-07 21:25:00|7629.7|7625.7|7629.9|7625.9|7630|7626|7629.6|7625.6|0
1686173400000|2023-06-07 21:30:00|7629.6|7625.6|7629.9|7625.9|7629.9|7625.9|7629.6|7625.6|0
1686173700000|2023-06-07 21:35:00|7630|7626|7629.9|7625.9|7630|7626|7629.9|7625.9|0
1686174000000|2023-06-07 21:40:00|7630|7626|7629.5|7625.5|7630|7626|7629.5|7625.5|0
1686174300000|2023-06-07 21:45:00|7629.6|7625.6|7629.7|7625.7|7629.8|7625.8|7629.5|7625.5|0
1686174600000|2023-06-07 21:50:00|7629.8|7625.8|7629.7|7625.7|7629.8|7625.8|7629.5|7625.5|0
1686174900000|2023-06-07 21:55:00|7629.6|7625.6|7629.6|7625.6|7629.6|7625.6|7629.5|7625.5|0
1686175200000|2023-06-07 22:00:00|7629.5|7625.5|7630.3|7626.3|7631.9|7627.9|7628.5|7624.5|0
1686175500000|2023-06-07 22:05:00|7630.4|7626.4|7631.4|7627.4|7631.4|7627.4|7630.3|7626.3|0
1686175800000|2023-06-07 22:10:00|7631.5|7627.5|7632.7|7628.7|7633.1|7629.1|7631.4|7627.4|0
1686176100000|2023-06-07 22:15:00|7632.5|7628.5|7632.9|7628.9|7633.1|7629.1|7631.9|7627.9|0
1686176400000|2023-06-07 22:20:00|7632.8|7628.8|7632.9|7628.9|7633.4|7629.4|7632.1|7628.1|0
1686176700000|2023-06-07 22:25:00|7633|7629|7631.3|7627.3|7633.4|7629.4|7630.2|7626.2|0
1686177000000|2023-06-07 22:30:00|7631.2|7627.2|7630.5|7626.5|7631.3|7627.3|7630.2|7626.2|0
1686177300000|2023-06-07 22:35:00|7630.3|7626.3|7630.1|7626.1|7630.6|7626.6|7628.8|7624.8|0
1686177600000|2023-06-07 22:40:00|7630.2|7626.2|7627.5|7623.5|7630.4|7626.4|7627.5|7623.5|0
1686177900000|2023-06-07 22:45:00|7627.6|7623.6|7627.5|7623.5|7628|7624|7626.7|7622.7|0
1686178200000|2023-06-07 22:50:00|7627.6|7623.6|7628.8|7624.8|7628.8|7624.8|7627.2|7623.2|0
1686178500000|2023-06-07 22:55:00|7628.9|7624.9|7627.2|7623.2|7629.2|7625.2|7627.2|7623.2|0
1686178800000|2023-06-07 23:00:00|7627.1|7623.1|7628.3|7624.3|7629.2|7625.2|7627|7623|0
1686179100000|2023-06-07 23:05:00|7628.4|7624.4|7627.8|7623.8|7628.9|7624.9|7627.5|7623.5|0
1686179400000|2023-06-07 23:10:00|7628|7624|7626.4|7622.4|7628.8|7624.8|7626.4|7622.4|0
1686179700000|2023-06-07 23:15:00|7626.7|7622.7|7625.3|7621.3|7627.5|7623.5|7625.3|7621.3|0
1686180000000|2023-06-07 23:20:00|7625.1|7621.1|7626.7|7622.7|7627|7623|7624.5|7620.5|0
1686180300000|2023-06-07 23:25:00|7626.6|7622.6|7626.2|7622.2|7626.7|7622.7|7626.2|7622.2|0
1686180600000|2023-06-07 23:30:00|7626.3|7622.3|7627.5|7623.5|7628|7624|7626.2|7622.2|0
1686180900000|2023-06-07 23:35:00|7627.4|7623.4|7627.1|7623.1|7628|7624|7627|7623|0
1686181200000|2023-06-07 23:40:00|7627|7623|7626.7|7622.7|7627|7623|7625.9|7621.9|0
1686181500000|2023-06-07 23:45:00|7626.8|7622.8|7627.1|7623.1|7627.1|7623.1|7625.9|7621.9|0
1686181800000|2023-06-07 23:50:00|7627|7623|7628.3|7624.3|7628.8|7624.8|7626.7|7622.7|0
1686182100000|2023-06-07 23:55:00|7628.4|7624.4|7633.8|7629.8|7633.8|7629.8|7627.7|7623.7|0
1686182400000|2023-06-08 00:00:00|7633.7|7629.7|7629.6|7626.6|7635.6|7632.6|7627.3|7624.3|143
1686182700000|2023-06-08 00:05:00|7629.3|7626.3|7625.8|7622.8|7629.3|7626.3|7624.3|7621.3|78
1686183000000|2023-06-08 00:10:00|7625.6|7622.6|7625.1|7622.1|7626.3|7623.3|7624.8|7621.8|30
1686183300000|2023-06-08 00:15:00|7624.8|7621.8|7621.3|7618.3|7624.8|7621.8|7620.8|7617.8|55
1686183600000|2023-06-08 00:20:00|7621.1|7618.1|7623.6|7620.6|7624.6|7621.6|7621.1|7618.1|34
1686183900000|2023-06-08 00:25:00|7622.1|7619.1|7623.1|7620.1|7623.6|7620.6|7621.8|7618.8|55
1686184200000|2023-06-08 00:30:00|7624.3|7621.3|7625.8|7622.8|7627.3|7624.3|7623.8|7620.8|41
1686184500000|2023-06-08 00:35:00|7625.6|7622.6|7622.6|7619.6|7625.8|7622.8|7622.6|7619.6|33
1686184800000|2023-06-08 00:40:00|7622.8|7619.8|7625.3|7622.3|7625.8|7622.8|7622.8|7619.8|21
1686185100000|2023-06-08 00:45:00|7625.1|7622.1|7624.8|7621.8|7625.3|7622.3|7623.3|7620.3|16
1686185400000|2023-06-08 00:50:00|7624.3|7621.3|7624.8|7621.8|7625.3|7622.3|7622.3|7619.3|25
1686185700000|2023-06-08 00:55:00|7625.3|7622.3|7625.8|7622.8|7626.1|7623.1|7625.3|7622.3|1
1686186000000|2023-06-08 01:00:00|7625.6|7622.6|7625.6|7622.6|7626.8|7623.8|7624.6|7621.6|12
1686186300000|2023-06-08 01:05:00|7625.3|7622.3|7625.8|7622.8|7626.1|7623.1|7625.3|7622.3|13
1686186600000|2023-06-08 01:10:00|7626.1|7623.1|7626.3|7623.3|7626.8|7623.8|7625.8|7622.8|3
1686186900000|2023-06-08 01:15:00|7626.1|7623.1|7626.8|7623.8|7627.8|7624.8|7625.8|7622.8|15
1686187200000|2023-06-08 01:20:00|7627.1|7624.1|7627.3|7624.3|7627.6|7624.6|7626.1|7623.1|7
1686187500000|2023-06-08 01:25:00|7627.6|7624.6|7627.8|7624.8|7628.3|7625.3|7626.8|7623.8|14
1686187800000|2023-06-08 01:30:00|7627.6|7624.6|7626.3|7623.3|7628.3|7625.3|7625.3|7622.3|4
1686188100000|2023-06-08 01:35:00|7626.6|7623.6|7625.3|7622.3|7627.6|7624.6|7625.3|7622.3|12
1686188400000|2023-06-08 01:40:00|7625.1|7622.1|7623.3|7620.3|7625.8|7622.8|7622.8|7619.8|19
1686188700000|2023-06-08 01:45:00|7623.6|7620.6|7619.3|7616.3|7624.8|7621.8|7618.8|7615.8|17
1686189000000|2023-06-08 01:50:00|7619.1|7616.1|7624.1|7621.1|7624.3|7621.3|7619.1|7616.1|30
1686189300000|2023-06-08 01:55:00|7624.3|7621.3|7626.1|7623.1|7626.6|7623.6|7624.1|7621.1|26
1686189600000|2023-06-08 02:00:00|7625.6|7622.6|7628.6|7625.6|7628.8|7625.8|7625.3|7622.3|21
1686189900000|2023-06-08 02:05:00|7628.3|7625.3|7628.3|7625.3|7628.8|7625.8|7626.8|7623.8|28
1686190200000|2023-06-08 02:10:00|7628.1|7625.1|7627.6|7624.6|7628.8|7625.8|7626.8|7623.8|9
1686190500000|2023-06-08 02:15:00|7626.8|7623.8|7626.3|7623.3|7627.3|7624.3|7626.1|7623.1|11
1686190800000|2023-06-08 02:20:00|7626.6|7623.6|7627.3|7624.3|7628.3|7625.3|7626.6|7623.6|7
1686191100000|2023-06-08 02:25:00|7627.6|7624.6|7627.3|7624.3|7627.6|7624.6|7626.6|7623.6|1
1686191400000|2023-06-08 02:30:00|7627.1|7624.1|7627.8|7624.8|7628.3|7625.3|7627.1|7624.1|4
1686191700000|2023-06-08 02:35:00|7628.3|7625.3|7625.8|7622.8|7628.3|7625.3|7625.3|7622.3|9
1686192000000|2023-06-08 02:40:00|7625.3|7622.3|7625.3|7622.3|7625.8|7622.8|7624.8|7621.8|7
1686192300000|2023-06-08 02:45:00|7625.8|7622.8|7627.3|7624.3|7627.3|7624.3|7625.3|7622.3|2
1686192600000|2023-06-08 02:50:00|7627.1|7624.1|7626.3|7623.3|7627.8|7624.8|7626.3|7623.3|20
1686192900000|2023-06-08 02:55:00|7625.8|7622.8|7625.3|7622.3|7627.8|7624.8|7625.3|7622.3|6
1686193200000|2023-06-08 03:00:00|7625.1|7622.1|7625.8|7622.8|7626.3|7623.3|7625.1|7622.1|4
1686193500000|2023-06-08 03:05:00|7626.3|7623.3|7626.3|7623.3|7626.8|7623.8|7625.8|7622.8|0
1686193800000|2023-06-08 03:10:00|7626.6|7623.6|7626.1|7623.1|7626.8|7623.8|7625.8|7622.8|3
1686194100000|2023-06-08 03:15:00|7625.8|7622.8|7625.8|7622.8|7626.3|7623.3|7625.1|7622.1|17
1686194400000|2023-06-08 03:20:00|7626.1|7623.1|7623.6|7620.6|7626.1|7623.1|7623.6|7620.6|17
1686194700000|2023-06-08 03:25:00|7623.3|7620.3|7623.3|7620.3|7623.8|7620.8|7623.3|7620.3|4
1686195000000|2023-06-08 03:30:00|7623.1|7620.1|7619.3|7616.3|7623.1|7620.1|7617.8|7614.8|32
1686195300000|2023-06-08 03:35:00|7619.1|7616.1|7617.8|7614.8|7619.8|7616.8|7617.6|7614.6|24
1686195600000|2023-06-08 03:40:00|7617.6|7614.6|7617.8|7614.8|7618.3|7615.3|7617.1|7614.1|4
1686195900000|2023-06-08 03:45:00|7617.6|7614.6|7618.8|7615.8|7618.8|7615.8|7617.3|7614.3|6
1686196200000|2023-06-08 03:50:00|7619.3|7616.3|7617.3|7614.3|7619.3|7616.3|7616.6|7613.6|6
1686196500000|2023-06-08 03:55:00|7617.6|7614.6|7618.3|7615.3|7618.8|7615.8|7617.1|7614.1|5
1686196800000|2023-06-08 04:00:00|7618.6|7615.6|7615.8|7612.8|7618.6|7615.6|7614.1|7611.1|18
1686197100000|2023-06-08 04:05:00|7615.3|7612.3|7613.8|7610.8|7615.6|7612.6|7613.8|7610.8|10
1686197400000|2023-06-08 04:10:00|7613.6|7610.6|7614.8|7611.8|7615.1|7612.1|7612.8|7609.8|21
1686197700000|2023-06-08 04:15:00|7614.3|7611.3|7615.8|7612.8|7616.8|7613.8|7613.8|7610.8|20
1686198000000|2023-06-08 04:20:00|7616.1|7613.1|7615.3|7612.3|7616.8|7613.8|7614.8|7611.8|3
1686198300000|2023-06-08 04:25:00|7615.1|7612.1|7614.8|7611.8|7615.6|7612.6|7614.1|7611.1|5
1686198600000|2023-06-08 04:30:00|7614.6|7611.6|7612.8|7609.8|7614.8|7611.8|7612.3|7609.3|30
1686198900000|2023-06-08 04:35:00|7613.3|7610.3|7611.8|7608.8|7614.3|7611.3|7611.6|7608.6|51
1686199200000|2023-06-08 04:40:00|7611.6|7608.6|7610.6|7607.6|7612.8|7609.8|7610.6|7607.6|27
1686199500000|2023-06-08 04:45:00|7610.1|7607.1|7611.3|7608.3|7611.8|7608.8|7610.1|7607.1|34
1686199800000|2023-06-08 04:50:00|7610.8|7607.8|7611.8|7608.8|7611.8|7608.8|7610.3|7607.3|18
1686200100000|2023-06-08 04:55:00|7611.6|7608.6|7614.3|7611.3|7614.8|7611.8|7611.3|7608.3|32
1686200400000|2023-06-08 05:00:00|7613.8|7610.8|7612.3|7609.3|7614.1|7611.1|7610.8|7607.8|40
1686200700000|2023-06-08 05:05:00|7611.8|7608.8|7612.3|7609.3|7613.8|7610.8|7611.8|7608.8|16
1686201000000|2023-06-08 05:10:00|7611.8|7608.8|7613.3|7610.3|7613.8|7610.8|7611.6|7608.6|15
1686201300000|2023-06-08 05:15:00|7613.6|7610.6|7614.3|7611.3|7614.3|7611.3|7612.6|7609.6|30
1686201600000|2023-06-08 05:20:00|7614.1|7611.1|7615.1|7612.1|7615.3|7612.3|7613.3|7610.3|14
1686201900000|2023-06-08 05:25:00|7615.6|7612.6|7617.8|7614.8|7617.8|7614.8|7614.6|7611.6|10
1686202200000|2023-06-08 05:30:00|7618.1|7615.1|7619.6|7616.6|7621.3|7618.3|7617.1|7614.1|49
1686202500000|2023-06-08 05:35:00|7620.1|7617.1|7620.8|7617.8|7621.8|7618.8|7618.8|7615.8|54
1686202800000|2023-06-08 05:40:00|7620.6|7617.6|7620.3|7617.3|7621.8|7618.8|7619.8|7616.8|10
1686203100000|2023-06-08 05:45:00|7620.6|7617.6|7618.3|7615.3|7620.8|7617.8|7618.1|7615.1|17
1686203400000|2023-06-08 05:50:00|7617.6|7614.6|7618.8|7615.8|7619.1|7616.1|7617.3|7614.3|15
1686203700000|2023-06-08 05:55:00|7618.6|7615.6|7622.3|7619.3|7623.1|7620.1|7618.3|7615.3|33
1686204000000|2023-06-08 06:00:00|7622.1|7619.1|7616.6|7614.6|7622.1|7619.8|7614.8|7612.8|178
1686204300000|2023-06-08 06:05:00|7616.3|7614.3|7615.1|7613.1|7619.1|7617.1|7614.6|7612.6|167
1686204600000|2023-06-08 06:10:00|7615.3|7613.3|7611.6|7609.6|7615.8|7613.8|7611.3|7609.3|123
1686204900000|2023-06-08 06:15:00|7612.1|7610.1|7625.1|7623.1|7625.1|7623.1|7612.1|7610.1|446
1686205200000|2023-06-08 06:20:00|7624.6|7622.6|7624.6|7622.6|7626.6|7624.6|7622.1|7620.1|189
1686205500000|2023-06-08 06:25:00|7624.8|7622.8|7627.3|7625.3|7627.8|7625.8|7624.3|7622.3|224
1686205800000|2023-06-08 06:30:00|7627.6|7625.6|7626.8|7624.8|7629.8|7627.8|7626.1|7624.1|127
1686206100000|2023-06-08 06:35:00|7626.6|7624.6|7623.8|7621.8|7626.6|7624.6|7623.6|7621.6|61
1686206400000|2023-06-08 06:40:00|7623.6|7621.6|7625.1|7623.1|7626.1|7624.1|7622.6|7620.6|109
1686206700000|2023-06-08 06:45:00|7625.6|7623.6|7628.8|7626.8|7629.1|7627.1|7624.6|7622.6|75
1686207000000|2023-06-08 06:50:00|7629.1|7627.1|7629.8|7627.8|7630.1|7628.1|7628.3|7626.3|77
1686207300000|2023-06-08 06:55:00|7630.1|7628.1|7624.3|7622.3|7630.8|7628.8|7622.6|7620.6|447
1686207600000|2023-06-08 07:00:00|7623.8|7622.8|7622.1|7621.1|7634.6|7633.6|7622.1|7621.1|3710
1686207900000|2023-06-08 07:05:00|7622.3|7621.3|7636.6|7635.6|7638.1|7637.1|7622.1|7621.1|2269
1686208200000|2023-06-08 07:10:00|7636.8|7635.8|7630.8|7629.8|7637.8|7636.8|7629.6|7628.6|1651
1686208500000|2023-06-08 07:15:00|7631.1|7630.1|7622.3|7621.3|7632.1|7631.1|7620.8|7619.8|2427
1686208800000|2023-06-08 07:20:00|7622.1|7621.1|7620.6|7619.6|7624.1|7623.1|7618.1|7617.1|1077
1686209100000|2023-06-08 07:25:00|7620.3|7619.3|7621.3|7620.3|7626.8|7625.8|7619.6|7618.6|612
1686209400000|2023-06-08 07:30:00|7621.6|7620.6|7622.3|7621.3|7624.8|7623.8|7620.1|7619.1|836
1686209700000|2023-06-08 07:35:00|7622.6|7621.6|7619.6|7618.6|7622.8|7621.8|7618.3|7617.3|550
1686210000000|2023-06-08 07:40:00|7619.8|7618.8|7622.1|7621.1|7625.1|7624.1|7619.6|7618.6|540
1686210300000|2023-06-08 07:45:00|7622.3|7621.3|7619.3|7618.3|7622.8|7621.8|7618.1|7617.1|544
1686210600000|2023-06-08 07:50:00|7619.1|7618.1|7616.2|7615.2|7619.7|7618.7|7616.2|7615.2|471
1686210900000|2023-06-08 07:55:00|7616.4|7615.4|7616.9|7615.9|7617.7|7616.7|7614.7|7613.7|600
1686211200000|2023-06-08 08:00:00|7617.2|7616.2|7614.4|7613.4|7618.4|7617.4|7614.2|7613.2|607
1686211500000|2023-06-08 08:05:00|7614.7|7613.7|7614.4|7613.4|7616.2|7615.2|7612.7|7611.7|634
1686211800000|2023-06-08 08:10:00|7614.7|7613.7|7613.7|7612.7|7616.7|7615.7|7612.7|7611.7|408
1686212100000|2023-06-08 08:15:00|7613.9|7612.9|7616.2|7615.2|7616.4|7615.4|7612.9|7611.9|497
1686212400000|2023-06-08 08:20:00|7616.4|7615.4|7615.9|7614.9|7618.2|7617.2|7613.9|7612.9|377
1686212700000|2023-06-08 08:25:00|7616.2|7615.2|7616.4|7615.4|7617.7|7616.7|7614.7|7613.7|355
1686213000000|2023-06-08 08:30:00|7616.2|7615.2|7617.9|7616.9|7618.4|7617.4|7615.2|7614.2|492
1686213300000|2023-06-08 08:35:00|7617.7|7616.7|7613.2|7612.2|7617.9|7616.9|7613.2|7612.2|563
1686213600000|2023-06-08 08:40:00|7613.7|7612.7|7612.7|7611.7|7613.7|7612.7|7609.4|7608.4|426
1686213900000|2023-06-08 08:45:00|7612.4|7611.4|7603.4|7602.4|7612.7|7611.7|7602.4|7601.4|914
1686214200000|2023-06-08 08:50:00|7603.7|7602.7|7601.7|7600.7|7606.7|7605.7|7601.7|7600.7|506
1686214500000|2023-06-08 08:55:00|7601.4|7600.4|7602.7|7601.7|7604.9|7603.9|7601.4|7600.4|252
1686214800000|2023-06-08 09:00:00|7602.9|7601.9|7602.7|7601.7|7603.2|7602.2|7600.2|7599.2|349
1686215100000|2023-06-08 09:05:00|7602.4|7601.4|7602.7|7601.7|7603.7|7602.7|7600.2|7599.2|426
1686215400000|2023-06-08 09:10:00|7602.4|7601.4|7605.4|7604.4|7607.2|7606.2|7602.4|7601.4|349
1686215700000|2023-06-08 09:15:00|7605.7|7604.7|7604.2|7603.2|7605.9|7604.9|7602.7|7601.7|417
1686216000000|2023-06-08 09:20:00|7603.9|7602.9|7606.9|7605.9|7608.2|7607.2|7603.2|7602.2|472
1686216300000|2023-06-08 09:25:00|7607.2|7606.2|7606.9|7605.9|7610.2|7609.2|7605.4|7604.4|487
1686216600000|2023-06-08 09:30:00|7607.2|7606.2|7608.2|7607.2|7610.2|7609.2|7605.2|7604.2|411
1686216900000|2023-06-08 09:35:00|7608.4|7607.4|7611.2|7610.2|7611.2|7610.2|7608.2|7607.2|208
1686217200000|2023-06-08 09:40:00|7611.4|7610.4|7613.2|7612.2|7614.2|7613.2|7611.2|7610.2|232
1686217500000|2023-06-08 09:45:00|7612.9|7611.9|7612.7|7611.7|7614.2|7613.2|7611.2|7610.2|256
1686217800000|2023-06-08 09:50:00|7613.2|7612.2|7614.2|7613.2|7614.4|7613.4|7609.2|7608.2|357
1686218100000|2023-06-08 09:55:00|7614.4|7613.4|7613.9|7612.9|7615.4|7614.4|7613.2|7612.2|211
1686218400000|2023-06-08 10:00:00|7614.2|7613.2|7613.7|7612.7|7614.4|7613.4|7612.2|7611.2|405
1686218700000|2023-06-08 10:05:00|7613.2|7612.2|7613.2|7612.2|7615.7|7614.7|7613.2|7612.2|494
1686219000000|2023-06-08 10:10:00|7614.2|7613.2|7617.7|7616.7|7618.4|7617.4|7614.2|7613.2|631
1686219300000|2023-06-08 10:15:00|7618.2|7617.2|7620.7|7619.7|7621.2|7620.2|7617.2|7616.2|757
1686219600000|2023-06-08 10:20:00|7621.2|7620.2|7623.7|7622.7|7625.7|7624.7|7620.2|7619.2|466
1686219900000|2023-06-08 10:25:00|7623.9|7622.9|7621.2|7620.2|7625.2|7624.2|7620.2|7619.2|354
1686220200000|2023-06-08 10:30:00|7621.7|7620.7|7622.7|7621.7|7623.2|7622.2|7620.9|7619.9|175
1686220500000|2023-06-08 10:35:00|7623.2|7622.2|7623.2|7622.2|7624.9|7623.9|7621.7|7620.7|260
1686220800000|2023-06-08 10:40:00|7622.9|7621.9|7623.2|7622.2|7624.7|7623.7|7622.7|7621.7|198
1686221100000|2023-06-08 10:45:00|7623.7|7622.7|7622.4|7621.4|7624.2|7623.2|7620.7|7619.7|293
1686221400000|2023-06-08 10:50:00|7622.2|7621.2|7622.2|7621.2|7623.7|7622.7|7620.4|7619.4|464
1686221700000|2023-06-08 10:55:00|7621.9|7620.9|7619.7|7618.7|7622.9|7621.9|7618.9|7617.9|314
1686222000000|2023-06-08 11:00:00|7618.9|7617.9|7620.2|7619.2|7620.7|7619.7|7618.9|7617.9|354
1686222300000|2023-06-08 11:05:00|7619.9|7618.9|7619.2|7618.2|7620.2|7619.2|7618.9|7617.9|303
1686222600000|2023-06-08 11:10:00|7618.7|7617.7|7620.2|7619.2|7620.7|7619.7|7618.4|7617.4|203
1686222900000|2023-06-08 11:15:00|7620.4|7619.4|7621.7|7620.7|7623.2|7622.2|7620.4|7619.4|229
1686223200000|2023-06-08 11:20:00|7622.2|7621.2|7620.7|7619.7|7622.2|7621.2|7620.2|7619.2|212
1686223500000|2023-06-08 11:25:00|7620.9|7619.9|7621.7|7620.7|7622.2|7621.2|7620.2|7619.2|209
1686223800000|2023-06-08 11:30:00|7621.4|7620.4|7617.7|7616.7|7621.7|7620.7|7614.9|7613.9|630
1686224100000|2023-06-08 11:35:00|7617.2|7616.2|7621.4|7620.4|7621.9|7620.9|7617.2|7616.2|279
1686224400000|2023-06-08 11:40:00|7621.2|7620.2|7622.4|7621.4|7622.7|7621.7|7621.2|7620.2|605
1686224700000|2023-06-08 11:45:00|7622.7|7621.7|7622.2|7621.2|7622.9|7621.9|7620.2|7619.2|225
1686225000000|2023-06-08 11:50:00|7621.9|7620.9|7626.2|7625.2|7627.2|7626.2|7621.7|7620.7|632
1686225300000|2023-06-08 11:55:00|7625.9|7624.9|7626.2|7625.2|7628.2|7627.2|7625.7|7624.7|412
1686225600000|2023-06-08 12:00:00|7626.4|7625.4|7627.2|7626.2|7628.2|7627.2|7626.2|7625.2|389
1686225900000|2023-06-08 12:05:00|7626.9|7625.9|7623.2|7622.2|7626.9|7625.9|7622.2|7621.2|268
1686226200000|2023-06-08 12:10:00|7622.9|7621.9|7618.9|7617.9|7623.2|7622.2|7617.9|7616.9|258
1686226500000|2023-06-08 12:15:00|7618.7|7617.7|7619.7|7618.7|7619.7|7618.7|7616.4|7615.4|233
1686226800000|2023-06-08 12:20:00|7619.4|7618.4|7621.2|7620.2|7621.7|7620.7|7618.7|7617.7|292
1686227100000|2023-06-08 12:25:00|7620.9|7619.9|7617.4|7616.4|7620.9|7619.9|7616.7|7615.7|212
1686227400000|2023-06-08 12:30:00|7617.2|7616.2|7619.2|7618.2|7620.2|7619.2|7614.7|7613.7|511
1686227700000|2023-06-08 12:35:00|7619.4|7618.4|7623.2|7622.2|7623.7|7622.7|7617.7|7616.7|261
1686228000000|2023-06-08 12:40:00|7622.9|7621.9|7616.9|7615.9|7623.2|7622.2|7616.7|7615.7|286
1686228300000|2023-06-08 12:45:00|7617.2|7616.2|7619.2|7618.2|7619.4|7618.4|7615.9|7614.9|186
1686228600000|2023-06-08 12:50:00|7618.7|7617.7|7620.4|7619.4|7622.2|7621.2|7617.4|7616.4|247
1686228900000|2023-06-08 12:55:00|7620.2|7619.2|7619.7|7618.7|7621.7|7620.7|7619.2|7618.2|316
1686229200000|2023-06-08 13:00:00|7619.9|7618.9|7616.7|7615.7|7620.7|7619.7|7615.7|7614.7|281
1686229500000|2023-06-08 13:05:00|7615.9|7614.9|7614.2|7613.2|7616.2|7615.2|7612.7|7611.7|302
1686229800000|2023-06-08 13:10:00|7614.7|7613.7|7613.9|7612.9|7614.7|7613.7|7611.2|7610.2|375
1686230100000|2023-06-08 13:15:00|7614.2|7613.2|7612.2|7611.2|7614.2|7613.2|7610.7|7609.7|200
1686230400000|2023-06-08 13:20:00|7611.7|7610.7|7607.2|7606.2|7611.7|7610.7|7605.7|7604.7|408
1686230700000|2023-06-08 13:25:00|7607.4|7606.4|7612.2|7611.2|7612.2|7611.2|7606.2|7605.2|336
1686231000000|2023-06-08 13:30:00|7611.4|7610.4|7607.4|7606.4|7613.7|7612.7|7604.7|7603.7|1015
1686231300000|2023-06-08 13:35:00|7607.7|7606.7|7598.2|7597.2|7608.9|7607.9|7598.2|7597.2|651
1686231600000|2023-06-08 13:40:00|7597.9|7596.9|7596.2|7595.2|7599.9|7598.9|7593.2|7592.2|691
1686231900000|2023-06-08 13:45:00|7596.7|7595.7|7592.7|7591.7|7597.2|7596.2|7587.7|7586.7|947
1686232200000|2023-06-08 13:50:00|7593.2|7592.2|7590.7|7589.7|7596.7|7595.7|7588.7|7587.7|1028
1686232500000|2023-06-08 13:55:00|7590.2|7589.2|7595.7|7594.7|7596.4|7595.4|7588.2|7587.2|804
1686232800000|2023-06-08 14:00:00|7595.2|7594.2|7596.2|7595.2|7597.7|7596.7|7591.7|7590.7|796
1686233100000|2023-06-08 14:05:00|7596.7|7595.7|7598.2|7597.2|7599.9|7598.9|7594.2|7593.2|625
1686233400000|2023-06-08 14:10:00|7598.6|7597.6|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|449
1686233700000|2023-06-08 14:15:00|7601.1|7600.1|7604.1|7603.1|7607.1|7606.1|7600.1|7599.1|512
1686234000000|2023-06-08 14:20:00|7603.6|7602.6|7605.1|7604.1|7606.1|7605.1|7603.6|7602.6|592
1686234300000|2023-06-08 14:25:00|7605.6|7604.6|7603.6|7602.6|7605.6|7604.6|7599.6|7598.6|552
1686234600000|2023-06-08 14:30:00|7603.3|7602.3|7600.1|7599.1|7604.6|7603.6|7597.3|7596.3|666
1686234900000|2023-06-08 14:35:00|7600.6|7599.6|7603.1|7602.1|7605.1|7604.1|7600.6|7599.6|748
1686235200000|2023-06-08 14:40:00|7602.8|7601.8|7603.1|7602.1|7605.1|7604.1|7601.6|7600.6|312
1686235500000|2023-06-08 14:45:00|7603.6|7602.6|7599.1|7598.1|7604.1|7603.1|7598.3|7597.3|553
1686235800000|2023-06-08 14:50:00|7599.3|7598.3|7601.1|7600.1|7601.6|7600.6|7598.3|7597.3|442
1686236100000|2023-06-08 14:55:00|7601.3|7600.3|7603.6|7602.6|7603.8|7602.8|7601.1|7600.1|428
1686236400000|2023-06-08 15:00:00|7603.8|7602.8|7600.3|7599.3|7605.3|7604.3|7600.3|7599.3|587
1686236700000|2023-06-08 15:05:00|7600.1|7599.1|7598.6|7597.6|7600.6|7599.6|7597.1|7596.1|471
1686237000000|2023-06-08 15:10:00|7598.1|7597.1|7598.1|7597.1|7600.6|7599.6|7596.6|7595.6|531
1686237300000|2023-06-08 15:15:00|7597.8|7596.8|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|751
1686237600000|2023-06-08 15:20:00|7601.1|7600.1|7602.6|7601.6|7602.6|7601.6|7599.3|7598.3|1121
1686237900000|2023-06-08 15:25:00|7602.3|7601.3|7601.1|7599.1|7603.3|7602.3|7600.3|7599.1|1623
1686238200000|2023-06-08 15:30:00|7601.6|7599.6|7600.6|7598.6|7603.8|7601.8|7600.1|7598.1|6383
1686238500000|2023-06-08 15:35:00|7600.3|7598.3|7600.1|7598.1|7602.6|7600.6|7599.1|7597.1|1523
1686238800000|2023-06-08 15:40:00|7600.6|7598.6|7598.1|7596.1|7601.1|7599.1|7597.6|7595.6|673
1686239100000|2023-06-08 15:45:00|7597.6|7595.6|7593.1|7591.1|7599.1|7597.1|7590.1|7588.1|1162
1686239400000|2023-06-08 15:50:00|7593.3|7591.3|7593.6|7591.6|7595.1|7593.1|7592.1|7590.1|413
1686239700000|2023-06-08 15:55:00|7594.1|7592.1|7592.1|7590.1|7595.6|7593.6|7590.8|7588.8|305
1686240000000|2023-06-08 16:00:00|7591.8|7589.8|7593.1|7591.1|7593.1|7591.1|7589.6|7587.6|673
1686240300000|2023-06-08 16:05:00|7593.6|7591.6|7592.1|7590.1|7594.3|7592.3|7591.1|7589.1|388
1686240600000|2023-06-08 16:10:00|7591.6|7589.6|7595.1|7593.1|7595.1|7593.1|7591.6|7589.6|204
1686240900000|2023-06-08 16:15:00|7594.8|7592.8|7597.1|7595.1|7597.6|7595.6|7594.3|7592.3|204
1686241200000|2023-06-08 16:20:00|7597.6|7595.6|7601.1|7599.1|7601.1|7599.1|7596.1|7594.1|206
1686241500000|2023-06-08 16:25:00|7600.8|7598.8|7605.6|7603.6|7606.1|7604.1|7600.1|7598.1|337
1686241800000|2023-06-08 16:30:00|7605.3|7603.3|7604.1|7602.1|7605.6|7603.6|7604.1|7602.1|241
1686242100000|2023-06-08 16:35:00|7603.6|7601.6|7601.1|7599.1|7604.6|7602.6|7601.1|7599.1|195
1686242400000|2023-06-08 16:40:00|7601.6|7599.6|7603.1|7601.1|7603.6|7601.6|7601.1|7599.1|224
1686242700000|2023-06-08 16:45:00|7603.3|7601.3|7602.1|7600.1|7604.1|7602.1|7601.3|7599.3|125
1686243000000|2023-06-08 16:50:00|7602.3|7600.3|7606.1|7604.1|7606.1|7604.1|7602.1|7600.1|178
1686243300000|2023-06-08 16:55:00|7606.3|7604.3|7605.1|7603.1|7606.6|7604.6|7605.1|7603.1|114
1686243600000|2023-06-08 17:00:00|7605.3|7603.3|7605.6|7603.6|7607.3|7605.3|7605.1|7603.1|148
1686243900000|2023-06-08 17:05:00|7605.8|7603.8|7607.3|7605.3|7607.6|7605.6|7605.3|7603.3|413
1686244200000|2023-06-08 17:10:00|7607.6|7605.6|7606.1|7604.1|7607.6|7605.6|7605.3|7603.3|115
1686244500000|2023-06-08 17:15:00|7606.3|7604.3|7606.3|7604.3|7606.8|7604.8|7605.6|7603.6|88
1686244800000|2023-06-08 17:20:00|7606.6|7604.6|7604.6|7602.6|7607.1|7605.1|7603.8|7601.8|389
1686245100000|2023-06-08 17:25:00|7605.1|7603.1|7602.8|7600.8|7605.1|7603.1|7602.8|7600.8|119
1686245400000|2023-06-08 17:30:00|7603.1|7601.1|7602.6|7600.6|7604.6|7602.6|7601.8|7599.8|165
1686245700000|2023-06-08 17:35:00|7602.3|7600.3|7602.1|7600.1|7603.6|7601.6|7601.1|7599.1|166
1686246000000|2023-06-08 17:40:00|7601.6|7599.6|7600.6|7598.6|7602.6|7600.6|7600.1|7598.1|238
1686246300000|2023-06-08 17:45:00|7600.3|7598.3|7601.6|7599.6|7601.8|7599.8|7599.3|7597.3|137
1686246600000|2023-06-08 17:50:00|7602.1|7600.1|7601.6|7599.6|7604.6|7602.6|7601.6|7599.6|127
1686246900000|2023-06-08 17:55:00|7601.1|7599.1|7602.6|7600.6|7602.6|7600.6|7600.6|7598.6|97
1686247200000|2023-06-08 18:00:00|7603.1|7601.1|7603.6|7601.6|7604.3|7602.3|7602.6|7600.6|69
1686247500000|2023-06-08 18:05:00|7603.8|7601.8|7602.6|7600.6|7604.1|7602.1|7602.1|7600.1|49
1686247800000|2023-06-08 18:10:00|7602.3|7600.3|7603.6|7601.6|7603.6|7601.6|7601.1|7599.1|75
1686248100000|2023-06-08 18:15:00|7604.1|7602.1|7605.6|7603.6|7605.6|7603.6|7604.1|7602.1|106
1686248400000|2023-06-08 18:20:00|7605.8|7603.8|7606.6|7604.6|7606.8|7604.8|7605.3|7603.3|87
1686248700000|2023-06-08 18:25:00|7606.3|7604.3|7607.8|7605.8|7608.1|7606.1|7606.1|7604.1|60
1686249000000|2023-06-08 18:30:00|7608.1|7606.1|7609.1|7607.1|7609.6|7607.6|7607.8|7605.8|141
1686249300000|2023-06-08 18:35:00|7608.8|7606.8|7609.8|7607.8|7611.1|7609.1|7608.8|7606.8|83
1686249600000|2023-06-08 18:40:00|7610.1|7608.1|7611.3|7609.3|7611.6|7609.6|7609.1|7607.1|107
1686249900000|2023-06-08 18:45:00|7611.6|7609.6|7610.1|7608.1|7611.6|7609.6|7609.1|7607.1|66
1686250200000|2023-06-08 18:50:00|7609.8|7607.8|7611.3|7609.3|7611.6|7609.6|7609.1|7607.1|51
1686250500000|2023-06-08 18:55:00|7611.1|7609.1|7611.6|7609.6|7612.6|7610.6|7611.1|7609.1|57
1686250800000|2023-06-08 19:00:00|7612.1|7610.1|7610.1|7608.1|7612.1|7610.1|7609.8|7607.8|140
1686251100000|2023-06-08 19:05:00|7609.8|7607.8|7609.6|7607.6|7611.1|7609.1|7609.6|7607.6|94
1686251400000|2023-06-08 19:10:00|7609.8|7607.8|7608.1|7606.1|7610.1|7608.1|7608.1|7606.1|167
1686251700000|2023-06-08 19:15:00|7608.6|7606.6|7607.8|7605.8|7609.6|7607.6|7607.1|7605.1|222
1686252000000|2023-06-08 19:20:00|7608.1|7606.1|7611.1|7609.1|7611.6|7609.6|7607.6|7605.6|256
1686252300000|2023-06-08 19:25:00|7610.6|7608.6|7614.1|7612.1|7614.6|7612.6|7610.6|7608.6|488
1686252600000|2023-06-08 19:30:00|7613.8|7611.8|7612.6|7610.6|7614.6|7612.6|7612.1|7610.1|307
1686252900000|2023-06-08 19:35:00|7612.3|7610.3|7613.6|7611.6|7614.1|7612.1|7612.1|7610.1|285
1686253200000|2023-06-08 19:40:00|7613.8|7611.8|7617.6|7615.6|7618.1|7616.1|7613.6|7611.6|413
1686253500000|2023-06-08 19:45:00|7617.8|7615.8|7616.1|7614.1|7618.1|7616.1|7614.6|7612.6|298
1686253800000|2023-06-08 19:50:00|7616.3|7614.3|7616.6|7614.6|7618.6|7616.6|7616.1|7614.1|613
1686254100000|2023-06-08 19:55:00|7616.1|7614.1|7618|7614|7621.6|7619.6|7615.1|7613.1|1172
1686254400000|2023-06-08 20:00:00|7617.9|7613.9|7613.9|7609.9|7617.9|7613.9|7613.8|7609.8|0
1686254700000|2023-06-08 20:05:00|7614|7610|7615.6|7611.6|7616.3|7612.3|7614|7610|0
1686255000000|2023-06-08 20:10:00|7615.5|7611.5|7615.2|7611.2|7615.6|7611.6|7613.6|7609.6|0
1686255300000|2023-06-08 20:15:00|7615.3|7611.3|7615.1|7611.1|7617.2|7613.2|7613.5|7609.5|0
1686255600000|2023-06-08 20:20:00|7615|7611|7614.3|7610.3|7615.5|7611.5|7613.9|7609.9|0
1686255900000|2023-06-08 20:25:00|7614.2|7610.2|7615.8|7611.8|7615.8|7611.8|7614.2|7610.2|0
1686256200000|2023-06-08 20:30:00|7615.9|7611.9|7618.1|7614.1|7618.6|7614.6|7615.9|7611.9|0
1686256500000|2023-06-08 20:35:00|7618|7614|7617.8|7613.8|7618.6|7614.6|7617.4|7613.4|0
1686256800000|2023-06-08 20:40:00|7617.9|7613.9|7618.9|7614.9|7619|7615|7617.4|7613.4|0
1686257100000|2023-06-08 20:45:00|7618.8|7614.8|7620|7616|7621|7617|7618.5|7614.5|0
1686257400000|2023-06-08 20:50:00|7619.8|7615.8|7617.8|7613.8|7620.2|7616.2|7616.6|7612.6|0
1686257700000|2023-06-08 20:55:00|7617.7|7613.7|7617.9|7613.9|7618.3|7614.3|7616.8|7612.8|0
1686258000000|2023-06-08 21:00:00|7618|7614|7617.6|7613.6|7618.6|7614.6|7617.5|7613.5|0
1686258300000|2023-06-08 21:05:00|7617.5|7613.5|7617.5|7613.5|7617.6|7613.6|7617.4|7613.4|0
1686258600000|2023-06-08 21:10:00|7617.6|7613.6|7617.3|7613.3|7617.6|7613.6|7617.3|7613.3|0
1686258900000|2023-06-08 21:15:00|7617.4|7613.4|7616.7|7612.7|7617.5|7613.5|7616.6|7612.6|0
1686259200000|2023-06-08 21:20:00|7616.8|7612.8|7617.2|7613.2|7617.4|7613.4|7616.8|7612.8|0
1686259500000|2023-06-08 21:25:00|7617.4|7613.4|7616.9|7612.9|7617.4|7613.4|7616.9|7612.9|0
1686259800000|2023-06-08 21:30:00|7616.7|7612.7|7616.8|7612.8|7617|7613|7616.7|7612.7|0
1686260100000|2023-06-08 21:35:00|7616.9|7612.9|7616.8|7612.8|7616.9|7612.9|7616.8|7612.8|0
1686260400000|2023-06-08 21:40:00|7616.9|7612.9|7617.5|7613.5|7617.6|7613.6|7616.7|7612.7|0
1686260700000|2023-06-08 21:45:00|7617.4|7613.4|7615.8|7611.8|7617.4|7613.4|7614.2|7610.2|0
1686261000000|2023-06-08 21:50:00|7615.7|7611.7|7615.6|7611.6|7615.9|7611.9|7615.3|7611.3|0
1686261300000|2023-06-08 21:55:00|7615.5|7611.5|7616.1|7612.1|7616.1|7612.1|7615.5|7611.5|0
1686261600000|2023-06-08 22:00:00|7616|7612|7613.2|7609.2|7616.3|7612.3|7613.2|7609.2|0
1686261900000|2023-06-08 22:05:00|7613.3|7609.3|7612.3|7608.3|7614.2|7610.2|7611.5|7607.5|0
1686262200000|2023-06-08 22:10:00|7612.6|7608.6|7612.1|7608.1|7613.4|7609.4|7612.1|7608.1|0
1686262500000|2023-06-08 22:15:00|7612.2|7608.2|7612.9|7608.9|7613.4|7609.4|7612.1|7608.1|0
1686262800000|2023-06-08 22:20:00|7612.8|7608.8|7612.9|7608.9|7613.4|7609.4|7612.1|7608.1|0
1686263100000|2023-06-08 22:25:00|7612.8|7608.8|7612|7608|7612.9|7608.9|7612|7608|0
1686263400000|2023-06-08 22:30:00|7612.1|7608.1|7614|7610|7614|7610|7612.1|7608.1|0
1686263700000|2023-06-08 22:35:00|7613.8|7609.8|7613.6|7609.6|7614|7610|7613.6|7609.6|0
1686264000000|2023-06-08 22:40:00|7613.7|7609.7|7613.3|7609.3|7614|7610|7613.3|7609.3|0
1686264300000|2023-06-08 22:45:00|7613.2|7609.2|7613.3|7609.3|7613.6|7609.6|7612.8|7608.8|0
1686264900000|2023-06-08 22:55:00|7613.1|7609.1|7613.4|7609.4|7613.5|7609.5|7612.7|7608.7|0
1686265200000|2023-06-08 23:00:00|7613.3|7609.3|7613.8|7609.8|7613.8|7609.8|7613|7609|0
1686265500000|2023-06-08 23:05:00|7613.9|7609.9|7613.4|7609.4|7614.2|7610.2|7613|7609|0
1686265800000|2023-06-08 23:10:00|7613.5|7609.5|7612.6|7608.6|7613.8|7609.8|7612.6|7608.6|0
1686266100000|2023-06-08 23:15:00|7612.8|7608.8|7613|7609|7613|7609|7612.6|7608.6|0
1686266400000|2023-06-08 23:20:00|7612.8|7608.8|7610.8|7606.8|7612.8|7608.8|7610.8|7606.8|0
1686266700000|2023-06-08 23:25:00|7610.7|7606.7|7611.5|7607.5|7611.5|7607.5|7610.7|7606.7|0
1686267000000|2023-06-08 23:30:00|7611.4|7607.4|7612|7608|7612|7608|7611.2|7607.2|0
1686267300000|2023-06-08 23:35:00|7611.9|7607.9|7612.3|7608.3|7612.3|7608.3|7611.5|7607.5|0
1686267600000|2023-06-08 23:40:00|7612.4|7608.4|7612.8|7608.8|7613.1|7609.1|7612.3|7608.3|0
1686267900000|2023-06-08 23:45:00|7612.7|7608.7|7611.5|7607.5|7612.7|7608.7|7611.2|7607.2|0
1686268200000|2023-06-08 23:50:00|7611.3|7607.3|7611.2|7607.2|7611.5|7607.5|7610.7|7606.7|0
1686268500000|2023-06-08 23:55:00|7611.3|7607.3|7611.4|7607.4|7611.7|7607.7|7609.9|7605.9|0
1686268800000|2023-06-09 00:00:00|7611.5|7607.5|7611.6|7608.6|7616.8|7613.8|7609.1|7606.1|52
1686269100000|2023-06-09 00:05:00|7611.3|7608.3|7608.6|7605.6|7611.6|7608.6|7608.3|7605.3|49
1686269400000|2023-06-09 00:10:00|7608.3|7605.3|7611.3|7608.3|7611.3|7608.3|7608.1|7605.1|33
1686269700000|2023-06-09 00:15:00|7611.1|7608.1|7611.6|7608.6|7613.1|7610.1|7610.6|7607.6|61
1686270000000|2023-06-09 00:20:00|7611.3|7608.3|7613.3|7610.3|7613.3|7610.3|7611.3|7608.3|9
1686270300000|2023-06-09 00:25:00|7613.1|7610.1|7612.6|7609.6|7613.6|7610.6|7611.6|7608.6|14
1686270600000|2023-06-09 00:30:00|7611.8|7608.8|7611.6|7608.6|7612.6|7609.6|7611.3|7608.3|9
1686270900000|2023-06-09 00:35:00|7611.3|7608.3|7612.8|7609.8|7613.3|7610.3|7610.8|7607.8|34
1686271200000|2023-06-09 00:40:00|7613.1|7610.1|7611.3|7608.3|7613.3|7610.3|7610.3|7607.3|10
1686271500000|2023-06-09 00:45:00|7611.1|7608.1|7609.3|7606.3|7611.3|7608.3|7608.6|7605.6|17
1686271800000|2023-06-09 00:50:00|7609.1|7606.1|7609.3|7606.3|7610.3|7607.3|7608.3|7605.3|2
1686272100000|2023-06-09 00:55:00|7609.6|7606.6|7609.8|7606.8|7610.3|7607.3|7608.1|7605.1|9
1686272400000|2023-06-09 01:00:00|7610.1|7607.1|7610.3|7607.3|7611.6|7608.6|7609.8|7606.8|10
1686272700000|2023-06-09 01:05:00|7610.6|7607.6|7610.1|7607.1|7611.3|7608.3|7609.3|7606.3|10
1686273000000|2023-06-09 01:10:00|7610.3|7607.3|7610.8|7607.8|7611.3|7608.3|7610.1|7607.1|3
1686273300000|2023-06-09 01:15:00|7611.3|7608.3|7609.3|7606.3|7611.3|7608.3|7608.8|7605.8|3
1686273600000|2023-06-09 01:20:00|7609.6|7606.6|7611.3|7608.3|7611.8|7608.8|7609.6|7606.6|10
1686273900000|2023-06-09 01:25:00|7611.6|7608.6|7609.3|7606.3|7611.8|7608.8|7609.3|7606.3|7
1686274200000|2023-06-09 01:30:00|7610.3|7607.3|7611.8|7608.8|7611.8|7608.8|7610.3|7607.3|10
1686274500000|2023-06-09 01:35:00|7612.1|7609.1|7610.8|7607.8|7612.3|7609.3|7610.3|7607.3|12
1686274800000|2023-06-09 01:40:00|7611.1|7608.1|7611.3|7608.3|7611.6|7608.6|7610.3|7607.3|16
1686275100000|2023-06-09 01:45:00|7611.6|7608.6|7611.8|7608.8|7612.3|7609.3|7609.8|7606.8|9
1686275400000|2023-06-09 01:50:00|7611.6|7608.6|7611.1|7608.1|7612.3|7609.3|7610.8|7607.8|22
1686275700000|2023-06-09 01:55:00|7610.8|7607.8|7610.3|7607.3|7610.8|7607.8|7609.8|7606.8|3
1686276000000|2023-06-09 02:00:00|7610.6|7607.6|7609.6|7606.6|7611.1|7608.1|7609.6|7606.6|3
1686276300000|2023-06-09 02:05:00|7609.8|7606.8|7609.6|7606.6|7610.6|7607.6|7609.6|7606.6|12
1686276600000|2023-06-09 02:10:00|7609.8|7606.8|7610.1|7607.1|7610.6|7607.6|7609.8|7606.8|17
1686276900000|2023-06-09 02:15:00|7610.3|7607.3|7609.6|7606.6|7610.6|7607.6|7609.6|7606.6|2
1686277200000|2023-06-09 02:20:00|7608.8|7605.8|7609.6|7606.6|7609.8|7606.8|7608.3|7605.3|7
1686277500000|2023-06-09 02:25:00|7609.3|7606.3|7610.6|7607.6|7610.8|7607.8|7609.3|7606.3|7
1686277800000|2023-06-09 02:30:00|7610.8|7607.8|7610.8|7607.8|7611.1|7608.1|7610.6|7607.6|1
1686278100000|2023-06-09 02:35:00|7611.3|7608.3|7611.3|7608.3|7611.8|7608.8|7610.8|7607.8|3
1686278400000|2023-06-09 02:40:00|7611.6|7608.6|7610.8|7607.8|7611.6|7608.6|7610.6|7607.6|2
1686278700000|2023-06-09 02:45:00|7611.1|7608.1|7612.3|7609.3|7612.3|7609.3|7610.8|7607.8|1
1686279000000|2023-06-09 02:50:00|7612.1|7609.1|7612.8|7609.8|7612.8|7609.8|7611.6|7608.6|6
1686279300000|2023-06-09 02:55:00|7612.6|7609.6|7612.3|7609.3|7612.6|7609.6|7611.8|7608.8|7
1686279600000|2023-06-09 03:00:00|7612.1|7609.1|7612.3|7609.3|7612.3|7609.3|7611.6|7608.6|5
1686279900000|2023-06-09 03:05:00|7612.1|7609.1|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|5
1686280200000|2023-06-09 03:10:00|7612.6|7609.6|7611.8|7608.8|7612.8|7609.8|7611.6|7608.6|5
1686280500000|2023-06-09 03:15:00|7611.6|7608.6|7612.3|7609.3|7612.8|7609.8|7611.3|7608.3|6
1686280800000|2023-06-09 03:20:00|7612.8|7609.8|7613.3|7610.3|7613.3|7610.3|7612.8|7609.8|3
1686281100000|2023-06-09 03:25:00|7613.1|7610.1|7613.8|7610.8|7613.8|7610.8|7612.8|7609.8|0
1686281400000|2023-06-09 03:30:00|7614.1|7611.1|7613.6|7610.6|7614.1|7611.1|7612.8|7609.8|4
1686281700000|2023-06-09 03:35:00|7613.8|7610.8|7614.3|7611.3|7614.8|7611.8|7613.8|7610.8|1
1686282000000|2023-06-09 03:40:00|7614.8|7611.8|7614.3|7611.3|7615.1|7612.1|7614.3|7611.3|1
1686282300000|2023-06-09 03:45:00|7614.6|7611.6|7615.8|7612.8|7616.3|7613.3|7614.6|7611.6|10
1686282600000|2023-06-09 03:50:00|7615.6|7612.6|7614.3|7611.3|7615.6|7612.6|7614.1|7611.1|14
1686282900000|2023-06-09 03:55:00|7614.6|7611.6|7615.3|7612.3|7616.3|7613.3|7614.3|7611.3|40
1686283200000|2023-06-09 04:00:00|7615.1|7612.1|7615.8|7612.8|7616.1|7613.1|7614.1|7611.1|5
1686283500000|2023-06-09 04:05:00|7615.6|7612.6|7615.3|7612.3|7615.8|7612.8|7614.8|7611.8|4
1686283800000|2023-06-09 04:10:00|7615.6|7612.6|7615.1|7612.1|7615.6|7612.6|7615.1|7612.1|2
1686284100000|2023-06-09 04:15:00|7614.3|7611.3|7614.3|7611.3|7615.1|7612.1|7614.1|7611.1|14
1686284400000|2023-06-09 04:20:00|7614.1|7611.1|7613.6|7610.6|7614.8|7611.8|7613.6|7610.6|9
1686284700000|2023-06-09 04:25:00|7613.8|7610.8|7614.3|7611.3|7614.8|7611.8|7613.8|7610.8|12
1686285000000|2023-06-09 04:30:00|7614.1|7611.1|7614.3|7611.3|7614.6|7611.6|7614.1|7611.1|15
1686285300000|2023-06-09 04:35:00|7614.1|7611.1|7612.8|7609.8|7614.3|7611.3|7612.8|7609.8|12
1686285600000|2023-06-09 04:40:00|7613.1|7610.1|7612.8|7609.8|7613.8|7610.8|7612.8|7609.8|4
1686285900000|2023-06-09 04:45:00|7613.1|7610.1|7612.8|7609.8|7613.3|7610.3|7612.8|7609.8|4
1686286200000|2023-06-09 04:50:00|7613.1|7610.1|7612.8|7609.8|7613.6|7610.6|7612.8|7609.8|9
1686286500000|2023-06-09 04:55:00|7612.6|7609.6|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|12
1686286800000|2023-06-09 05:00:00|7612.6|7609.6|7613.3|7610.3|7614.1|7611.1|7612.6|7609.6|9
1686287100000|2023-06-09 05:05:00|7613.1|7610.1|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|21
1686287400000|2023-06-09 05:10:00|7612.6|7609.6|7612.6|7609.6|7612.8|7609.8|7612.1|7609.1|13
1686287700000|2023-06-09 05:15:00|7612.8|7609.8|7612.8|7609.8|7613.6|7610.6|7612.6|7609.6|15
1686288000000|2023-06-09 05:20:00|7613.1|7610.1|7613.6|7610.6|7613.6|7610.6|7611.8|7608.8|28
1686288300000|2023-06-09 05:25:00|7613.8|7610.8|7614.3|7611.3|7614.3|7611.3|7612.6|7609.6|54
1686288600000|2023-06-09 05:30:00|7613.6|7610.6|7614.1|7611.1|7614.6|7611.6|7613.1|7610.1|35
1686288900000|2023-06-09 05:35:00|7613.8|7610.8|7614.8|7611.8|7615.3|7612.3|7613.6|7610.6|20
1686289200000|2023-06-09 05:40:00|7615.1|7612.1|7614.8|7611.8|7616.1|7613.1|7614.8|7611.8|19
1686289500000|2023-06-09 05:45:00|7615.1|7612.1|7616.1|7613.1|7616.8|7613.8|7615.1|7612.1|33
1686289800000|2023-06-09 05:50:00|7616.3|7613.3|7616.1|7613.1|7616.8|7613.8|7615.1|7612.1|27
1686290100000|2023-06-09 05:55:00|7615.8|7612.8|7616.6|7613.6|7616.6|7613.6|7615.3|7612.3|8
1686290400000|2023-06-09 06:00:00|7616.1|7613.1|7608.8|7606.8|7616.1|7613.6|7608.8|7606.8|597
1686290700000|2023-06-09 06:05:00|7609.3|7607.3|7608.1|7606.1|7609.3|7607.3|7606.3|7604.3|102
1686291000000|2023-06-09 06:10:00|7608.3|7606.3|7610.1|7608.1|7610.3|7608.3|7607.6|7605.6|58
1686291300000|2023-06-09 06:15:00|7609.6|7607.6|7609.3|7607.3|7611.1|7609.1|7609.3|7607.3|46
1686291600000|2023-06-09 06:20:00|7609.6|7607.6|7611.1|7609.1|7611.8|7609.8|7609.6|7607.6|46
1686291900000|2023-06-09 06:25:00|7611.6|7609.6|7612.6|7610.6|7613.1|7611.1|7611.6|7609.6|52
1686292200000|2023-06-09 06:30:00|7612.8|7610.8|7611.1|7609.1|7612.8|7610.8|7610.6|7608.6|84
1686292500000|2023-06-09 06:35:00|7611.6|7609.6|7610.8|7608.8|7612.3|7610.3|7609.6|7607.6|67
1686292800000|2023-06-09 06:40:00|7610.6|7608.6|7610.6|7608.6|7610.8|7608.8|7609.1|7607.1|73
1686293100000|2023-06-09 06:45:00|7610.8|7608.8|7610.1|7608.1|7612.6|7610.6|7610.1|7608.1|51
1686293400000|2023-06-09 06:50:00|7610.3|7608.3|7611.1|7609.1|7611.6|7609.6|7609.3|7607.3|227
1686293700000|2023-06-09 06:55:00|7611.3|7609.3|7616.1|7614.1|7617.1|7615.1|7611.1|7609.1|377
1686294000000|2023-06-09 07:00:00|7615.6|7614.6|7610.8|7609.8|7619.6|7618.6|7607.1|7606.1|2486
1686294300000|2023-06-09 07:05:00|7611.1|7610.1|7608.8|7607.8|7618.6|7617.6|7607.8|7606.8|1191
1686294600000|2023-06-09 07:10:00|7609.1|7608.1|7603.6|7602.6|7611.3|7610.3|7603.1|7602.1|923
1686294900000|2023-06-09 07:15:00|7603.3|7602.3|7592.1|7591.1|7603.6|7602.6|7591.6|7590.6|1220
1686295200000|2023-06-09 07:20:00|7591.6|7590.6|7595.6|7594.6|7595.8|7594.8|7589.6|7588.6|1162
1686295500000|2023-06-09 07:25:00|7594.8|7593.8|7588.1|7587.1|7599.6|7598.6|7587.6|7586.6|973
1686295800000|2023-06-09 07:30:00|7587.8|7586.8|7596.1|7595.1|7596.3|7595.3|7585.1|7584.1|1549
1686296100000|2023-06-09 07:35:00|7595.8|7594.8|7596.6|7595.6|7596.6|7595.6|7590.1|7589.1|709
1686296400000|2023-06-09 07:40:00|7596.8|7595.8|7594.6|7593.6|7597.1|7596.1|7592.1|7591.1|3615
1686296700000|2023-06-09 07:45:00|7594.8|7593.8|7596.8|7595.8|7599.6|7598.6|7592.6|7591.6|416
1686297000000|2023-06-09 07:50:00|7597.1|7596.1|7604.6|7603.6|7605.6|7604.6|7597.1|7596.1|633
1686297300000|2023-06-09 07:55:00|7604.8|7603.8|7605.8|7604.8|7606.1|7605.1|7602.8|7601.8|432
1686297600000|2023-06-09 08:00:00|7605.6|7604.6|7598.6|7597.6|7605.8|7604.8|7595.3|7594.3|2003
1686297900000|2023-06-09 08:05:00|7598.3|7597.3|7595.1|7594.1|7598.6|7597.6|7594.1|7593.1|430
1686298200000|2023-06-09 08:10:00|7594.8|7593.8|7599.6|7598.6|7600.1|7599.1|7594.1|7593.1|5564
1686298500000|2023-06-09 08:15:00|7599.1|7598.1|7598.1|7597.1|7601.1|7600.1|7596.3|7595.3|414
1686298800000|2023-06-09 08:20:00|7597.8|7596.8|7597.3|7596.3|7598.6|7597.6|7592.1|7591.1|824
1686299100000|2023-06-09 08:25:00|7597.1|7596.1|7596.1|7595.1|7598.1|7597.1|7595.6|7594.6|699
1686299400000|2023-06-09 08:30:00|7595.8|7594.8|7591.6|7590.6|7597.1|7596.1|7589.3|7588.3|901
1686299700000|2023-06-09 08:35:00|7591.3|7590.3|7594.1|7593.1|7596.1|7595.1|7588.8|7587.8|375
1686300000000|2023-06-09 08:40:00|7593.8|7592.8|7594.1|7593.1|7596.6|7595.6|7592.6|7591.6|326
1686300300000|2023-06-09 08:45:00|7593.6|7592.6|7596.6|7595.6|7596.6|7595.6|7593.1|7592.1|365
1686300600000|2023-06-09 08:50:00|7596.3|7595.3|7604.1|7603.1|7604.1|7603.1|7595.6|7594.6|422
1686300900000|2023-06-09 08:55:00|7603.8|7602.8|7603.6|7602.6|7605.6|7604.6|7603.1|7602.1|442
1686301200000|2023-06-09 09:00:00|7603.3|7602.3|7607.3|7606.3|7607.6|7606.6|7602.6|7601.6|625
1686301500000|2023-06-09 09:05:00|7607.6|7606.6|7607.1|7606.1|7608.8|7607.8|7605.6|7604.6|729
1686301800000|2023-06-09 09:10:00|7606.6|7605.6|7601.6|7600.6|7607.1|7606.1|7601.3|7600.3|701
1686302100000|2023-06-09 09:15:00|7602.1|7601.1|7599.6|7598.6|7602.1|7601.1|7597.8|7596.8|819
1686302400000|2023-06-09 09:20:00|7600.1|7599.1|7598.1|7597.1|7600.1|7599.1|7596.6|7595.6|517
1686302700000|2023-06-09 09:25:00|7597.6|7596.6|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|477
1686303000000|2023-06-09 09:30:00|7600.3|7599.3|7597.6|7596.6|7600.6|7599.6|7597.1|7596.1|388
1686303300000|2023-06-09 09:35:00|7597.1|7596.1|7593.8|7592.8|7597.1|7596.1|7593.8|7592.8|423
1686303600000|2023-06-09 09:40:00|7593.6|7592.6|7590.1|7589.1|7593.6|7592.6|7589.1|7588.1|516
1686303900000|2023-06-09 09:45:00|7589.8|7588.8|7582.6|7581.6|7590.1|7589.1|7582.1|7581.1|464
1686304200000|2023-06-09 09:50:00|7582.3|7581.3|7574.6|7573.6|7582.6|7581.6|7572.8|7571.8|1320
1686304500000|2023-06-09 09:55:00|7574.8|7573.8|7579.6|7578.6|7579.6|7578.6|7571.8|7570.8|512
1686304800000|2023-06-09 10:00:00|7579.8|7578.8|7582.6|7581.6|7582.6|7581.6|7577.1|7576.1|496
1686305100000|2023-06-09 10:05:00|7582.3|7581.3|7581.1|7580.1|7584.3|7583.3|7580.6|7579.6|629
1686305400000|2023-06-09 10:10:00|7580.8|7579.8|7573.3|7572.3|7581.1|7580.1|7568.8|7567.8|628
1686305700000|2023-06-09 10:15:00|7573.1|7572.1|7577.1|7576.1|7577.1|7576.1|7570.6|7569.6|696
1686306000000|2023-06-09 10:20:00|7577.3|7576.3|7579.1|7578.1|7579.3|7578.3|7575.6|7574.6|416
1686306300000|2023-06-09 10:25:00|7578.6|7577.6|7574.1|7573.1|7580.8|7579.8|7574.1|7573.1|676
1686306600000|2023-06-09 10:30:00|7573.8|7572.8|7574.6|7573.6|7574.6|7573.6|7570.1|7569.1|735
1686306900000|2023-06-09 10:35:00|7574.3|7573.3|7572.1|7571.1|7574.6|7573.6|7570.6|7569.6|456
1686307200000|2023-06-09 10:40:00|7571.6|7570.6|7572.8|7571.8|7573.1|7572.1|7570.1|7569.1|621
1686307500000|2023-06-09 10:45:00|7572.6|7571.6|7570.1|7569.1|7573.6|7572.6|7569.8|7568.8|790
1686307800000|2023-06-09 10:50:00|7570.3|7569.3|7568.6|7567.6|7573.1|7572.1|7568.1|7567.1|730
1686308100000|2023-06-09 10:55:00|7569.1|7568.1|7568.3|7567.3|7569.3|7568.3|7566.6|7565.6|598
1686308400000|2023-06-09 11:00:00|7568.6|7567.6|7562.6|7561.6|7568.6|7567.6|7562.1|7561.1|618
1686308700000|2023-06-09 11:05:00|7562.3|7561.3|7563.6|7562.6|7563.6|7562.6|7561.1|7560.1|583
1686309000000|2023-06-09 11:10:00|7564.1|7563.1|7572.1|7571.1|7572.1|7571.1|7563.6|7562.6|587
1686309300000|2023-06-09 11:15:00|7571.8|7570.8|7572.1|7571.1|7574.3|7573.3|7570.8|7569.8|479
1686309600000|2023-06-09 11:20:00|7571.6|7570.6|7566.1|7565.1|7571.6|7570.6|7564.8|7563.8|369
1686309900000|2023-06-09 11:25:00|7565.8|7564.8|7563.1|7562.1|7565.8|7564.8|7562.1|7561.1|344
1686310200000|2023-06-09 11:30:00|7562.8|7561.8|7555.1|7554.1|7562.8|7561.8|7554.1|7553.1|615
1686310500000|2023-06-09 11:35:00|7556.1|7555.1|7553.1|7552.1|7556.1|7555.1|7552.6|7551.6|986
1686310800000|2023-06-09 11:40:00|7552.7|7551.7|7560.2|7559.2|7560.4|7559.4|7551.2|7550.2|1811
1686311100000|2023-06-09 11:45:00|7559.7|7558.7|7559.7|7558.7|7561.9|7560.9|7557.7|7556.7|445
1686311400000|2023-06-09 11:50:00|7559.9|7558.9|7563.2|7562.2|7564.2|7563.2|7559.7|7558.7|383
1686311700000|2023-06-09 11:55:00|7562.9|7561.9|7556.4|7555.4|7562.9|7561.9|7553.2|7552.2|1115
1686312000000|2023-06-09 12:00:00|7555.9|7554.9|7555.2|7554.2|7557.2|7556.2|7552.2|7551.2|707
1686312300000|2023-06-09 12:05:00|7555.7|7554.7|7560.2|7559.2|7560.2|7559.2|7553.7|7552.7|402
1686312600000|2023-06-09 12:10:00|7560.4|7559.4|7561.2|7560.2|7563.9|7562.9|7560.2|7559.2|446
1686312900000|2023-06-09 12:15:00|7561.7|7560.7|7564.2|7563.2|7564.7|7563.7|7560.2|7559.2|430
1686313200000|2023-06-09 12:20:00|7563.7|7562.7|7559.2|7558.2|7563.7|7562.7|7559.2|7558.2|520
1686313500000|2023-06-09 12:25:00|7558.7|7557.7|7553.7|7552.7|7558.9|7557.9|7553.2|7552.2|564
1686313800000|2023-06-09 12:30:00|7553.2|7552.2|7547.9|7546.9|7553.9|7552.9|7545.9|7544.9|1117
1686314100000|2023-06-09 12:35:00|7548.2|7547.2|7553.9|7552.9|7556.2|7555.2|7547.9|7546.9|584
1686314400000|2023-06-09 12:40:00|7554.2|7553.2|7553.7|7552.7|7555.4|7554.4|7552.2|7551.2|545
1686314700000|2023-06-09 12:45:00|7554.2|7553.2|7561.9|7560.9|7562.2|7561.2|7553.9|7552.9|358
1686315000000|2023-06-09 12:50:00|7561.7|7560.7|7562.4|7561.4|7563.7|7562.7|7559.7|7558.7|759
1686315300000|2023-06-09 12:55:00|7562.2|7561.2|7562.9|7561.9|7562.9|7561.9|7559.2|7558.2|794
1686315600000|2023-06-09 13:00:00|7563.2|7562.2|7558.2|7557.2|7563.2|7562.2|7557.7|7556.7|544
1686315900000|2023-06-09 13:05:00|7557.7|7556.7|7560.9|7559.9|7563.2|7562.2|7557.2|7556.2|480
1686316200000|2023-06-09 13:10:00|7560.7|7559.7|7560.2|7559.2|7562.4|7561.4|7559.7|7558.7|352
1686316500000|2023-06-09 13:15:00|7559.7|7558.7|7561.4|7560.4|7561.7|7560.7|7556.2|7555.2|589
1686316800000|2023-06-09 13:20:00|7561.7|7560.7|7560.2|7559.2|7562.4|7561.4|7559.2|7558.2|434
1686317100000|2023-06-09 13:25:00|7559.7|7558.7|7560.2|7559.2|7561.2|7560.2|7558.7|7557.7|734
1686317400000|2023-06-09 13:30:00|7559.9|7558.9|7553.2|7552.2|7560.2|7559.2|7551.9|7550.9|1332
1686317700000|2023-06-09 13:35:00|7552.7|7551.7|7550.7|7549.7|7553.4|7552.4|7546.2|7545.2|1759
1686318000000|2023-06-09 13:40:00|7550.2|7549.2|7555.9|7554.9|7557.2|7556.2|7548.2|7547.2|877
1686318300000|2023-06-09 13:45:00|7555.7|7554.7|7558.4|7557.4|7560.2|7559.2|7554.4|7553.4|827
1686318600000|2023-06-09 13:50:00|7558.7|7557.7|7563.2|7562.2|7563.2|7562.2|7558.2|7557.2|638
1686318900000|2023-06-09 13:55:00|7563.7|7562.7|7563.4|7562.4|7565.2|7564.2|7562.7|7561.7|608
1686319200000|2023-06-09 14:00:00|7563.2|7562.2|7565.2|7564.2|7565.4|7564.4|7561.7|7560.7|860
1686319500000|2023-06-09 14:05:00|7564.7|7563.7|7564.2|7563.2|7565.7|7564.7|7562.9|7561.9|684
1686319800000|2023-06-09 14:10:00|7564.4|7563.4|7573.7|7572.7|7575.2|7574.2|7563.4|7562.4|814
1686320100000|2023-06-09 14:15:00|7573.4|7572.4|7573.2|7572.2|7575.7|7574.7|7569.2|7568.2|723
1686320400000|2023-06-09 14:20:00|7573.4|7572.4|7570.7|7569.7|7574.7|7573.7|7569.4|7568.4|3751
1686320700000|2023-06-09 14:25:00|7570.4|7569.4|7572.2|7571.2|7573.7|7572.7|7569.7|7568.7|705
1686321000000|2023-06-09 14:30:00|7572.4|7571.4|7571.2|7570.2|7574.7|7573.7|7570.2|7569.2|594
1686321300000|2023-06-09 14:35:00|7571.4|7570.4|7573.7|7572.7|7575.2|7574.2|7568.7|7567.7|480
1686321600000|2023-06-09 14:40:00|7573.9|7572.9|7573.7|7572.7|7574.4|7573.4|7569.7|7568.7|1695
1686321900000|2023-06-09 14:45:00|7574.2|7573.2|7571.7|7570.7|7578.7|7577.7|7571.2|7570.2|868
1686322200000|2023-06-09 14:50:00|7571.4|7570.4|7571.7|7570.7|7572.2|7571.2|7566.2|7565.2|569
1686322500000|2023-06-09 14:55:00|7572.2|7571.2|7576.7|7575.7|7578.2|7577.2|7571.2|7570.2|565
1686322800000|2023-06-09 15:00:00|7577.2|7576.2|7572.7|7571.7|7577.4|7576.4|7571.2|7570.2|558
1686323100000|2023-06-09 15:05:00|7572.2|7571.2|7573.9|7572.9|7576.4|7575.4|7569.7|7568.7|726
1686323400000|2023-06-09 15:10:00|7573.7|7572.7|7569.2|7568.2|7574.4|7573.4|7566.2|7565.2|1488
1686323700000|2023-06-09 15:15:00|7568.9|7567.9|7569.2|7568.2|7571.4|7570.4|7567.4|7566.4|930
1686324000000|2023-06-09 15:20:00|7568.7|7567.7|7563.7|7562.7|7569.7|7568.7|7563.2|7562.2|1339
1686324300000|2023-06-09 15:25:00|7563.2|7562.2|7560.2|7558.2|7564.2|7563.2|7559.2|7557.9|3190
1686324600000|2023-06-09 15:30:00|7560.7|7558.7|7561.9|7559.9|7562.2|7560.2|7554.2|7552.2|7395
1686324900000|2023-06-09 15:35:00|7562.2|7560.2|7560.4|7558.4|7562.9|7560.9|7558.9|7556.9|1540
1686325200000|2023-06-09 15:40:00|7560.2|7558.2|7564.4|7562.4|7565.9|7563.9|7559.7|7557.7|878
1686325500000|2023-06-09 15:45:00|7564.2|7562.2|7564.2|7562.2|7564.7|7562.7|7560.4|7558.4|621
1686325800000|2023-06-09 15:50:00|7564.7|7562.7|7565.2|7563.2|7566.2|7564.2|7562.7|7560.7|662
1686326100000|2023-06-09 15:55:00|7565.7|7563.7|7565.7|7563.7|7566.9|7564.9|7563.2|7561.2|719
1686326400000|2023-06-09 16:00:00|7565.9|7563.9|7566.2|7564.2|7567.2|7565.2|7562.4|7560.4|364
1686326700000|2023-06-09 16:05:00|7566.7|7564.7|7567.2|7565.2|7569.4|7567.4|7565.7|7563.7|478
1686327000000|2023-06-09 16:10:00|7567.7|7565.7|7567.7|7565.7|7568.7|7566.7|7565.7|7563.7|179
1686327300000|2023-06-09 16:15:00|7567.9|7565.9|7569.7|7567.7|7570.2|7568.2|7566.7|7564.7|282
1686327600000|2023-06-09 16:20:00|7569.2|7567.2|7564.9|7562.9|7569.4|7567.4|7563.9|7561.9|155
1686327900000|2023-06-09 16:25:00|7565.2|7563.2|7563.4|7561.4|7565.4|7563.4|7559.7|7557.7|178
1686328200000|2023-06-09 16:30:00|7563.7|7561.7|7563.9|7561.9|7564.9|7562.9|7562.9|7560.9|405
1686328500000|2023-06-09 16:35:00|7564.2|7562.2|7562.7|7560.7|7564.2|7562.2|7561.2|7559.2|342
1686328800000|2023-06-09 16:40:00|7562.4|7560.4|7563.9|7561.9|7564.2|7562.2|7561.4|7559.4|485
1686329100000|2023-06-09 16:45:00|7563.7|7561.7|7564.7|7562.7|7565.2|7563.2|7562.2|7560.2|242
1686329400000|2023-06-09 16:50:00|7565.2|7563.2|7564.2|7562.2|7565.7|7563.7|7563.7|7561.7|68
1686329700000|2023-06-09 16:55:00|7564.4|7562.4|7566.7|7564.7|7566.9|7564.9|7562.9|7560.9|58
1686330000000|2023-06-09 17:00:00|7566.9|7564.9|7565.9|7563.9|7567.7|7565.7|7565.4|7563.4|80
1686330300000|2023-06-09 17:05:00|7566.2|7564.2|7566.2|7564.2|7566.7|7564.7|7563.7|7561.7|78
1686330600000|2023-06-09 17:10:00|7565.7|7563.7|7565.9|7563.9|7566.7|7564.7|7565.4|7563.4|112
1686330900000|2023-06-09 17:15:00|7566.2|7564.2|7565.2|7563.2|7566.7|7564.7|7565.2|7563.2|88
1686331200000|2023-06-09 17:20:00|7564.7|7562.7|7566.2|7564.2|7566.2|7564.2|7564.2|7562.2|71
1686331500000|2023-06-09 17:25:00|7566.4|7564.4|7567.7|7565.7|7568.2|7566.2|7565.4|7563.4|123
1686331800000|2023-06-09 17:30:00|7567.9|7565.9|7569.7|7567.7|7570.2|7568.2|7567.7|7565.7|70
1686332100000|2023-06-09 17:35:00|7570.2|7568.2|7570.4|7568.4|7571.2|7569.2|7569.2|7567.2|327
1686332400000|2023-06-09 17:40:00|7570.7|7568.7|7571.2|7569.2|7573.4|7571.4|7570.2|7568.2|51
1686332700000|2023-06-09 17:45:00|7571.7|7569.7|7570.7|7568.7|7572.9|7570.9|7569.9|7567.9|138
1686333000000|2023-06-09 17:50:00|7570.9|7568.9|7572.2|7570.2|7572.4|7570.4|7569.2|7567.2|58
1686333300000|2023-06-09 17:55:00|7572.4|7570.4|7574.7|7572.7|7574.7|7572.7|7571.7|7569.7|176
1686333600000|2023-06-09 18:00:00|7574.9|7572.9|7573.4|7571.4|7574.9|7572.9|7573.2|7571.2|56
1686333900000|2023-06-09 18:05:00|7573.7|7571.7|7574.7|7572.7|7575.7|7573.7|7573.7|7571.7|62
1686334200000|2023-06-09 18:10:00|7574.9|7572.9|7575.2|7573.2|7575.7|7573.7|7574.2|7572.2|54
1686334500000|2023-06-09 18:15:00|7575.4|7573.4|7574.4|7572.4|7575.7|7573.7|7573.2|7571.2|48
1686334800000|2023-06-09 18:20:00|7574.2|7572.2|7576.9|7574.9|7577.4|7575.4|7574.2|7572.2|110
1686335100000|2023-06-09 18:25:00|7577.2|7575.2|7572.2|7570.2|7577.4|7575.4|7571.7|7569.7|169
1686335400000|2023-06-09 18:30:00|7572.4|7570.4|7570.9|7568.9|7573.2|7571.2|7569.2|7567.2|125
1686335700000|2023-06-09 18:35:00|7571.2|7569.2|7569.4|7567.4|7572.2|7570.2|7569.2|7567.2|53
1686336000000|2023-06-09 18:40:00|7569.2|7567.2|7571.7|7569.7|7572.2|7570.2|7568.9|7566.9|57
1686336300000|2023-06-09 18:45:00|7572.2|7570.2|7572.2|7570.2|7573.7|7571.7|7571.2|7569.2|101
1686336600000|2023-06-09 18:50:00|7572.4|7570.4|7571.4|7569.4|7573.2|7571.2|7571.4|7569.4|26
1686336900000|2023-06-09 18:55:00|7571.7|7569.7|7573.7|7571.7|7574.7|7572.7|7571.4|7569.4|30
1686337200000|2023-06-09 19:00:00|7573.9|7571.9|7574.2|7572.2|7574.7|7572.7|7571.4|7569.4|75
1686337500000|2023-06-09 19:05:00|7573.7|7571.7|7570.4|7568.4|7573.7|7571.7|7569.2|7567.2|104
1686337800000|2023-06-09 19:10:00|7570.7|7568.7|7572.9|7570.9|7573.7|7571.7|7569.4|7567.4|70
1686338100000|2023-06-09 19:15:00|7573.2|7571.2|7575.2|7573.2|7575.4|7573.4|7571.7|7569.7|52
1686338400000|2023-06-09 19:20:00|7575.4|7573.4|7574.4|7572.4|7575.4|7573.4|7573.7|7571.7|275
1686338700000|2023-06-09 19:25:00|7573.9|7571.9|7574.7|7572.7|7575.7|7573.7|7572.2|7570.2|132
1686339000000|2023-06-09 19:30:00|7575.2|7573.2|7574.9|7572.9|7576.4|7574.4|7574.7|7572.7|88
1686339300000|2023-06-09 19:35:00|7575.2|7573.2|7573.7|7571.7|7575.7|7573.7|7571.2|7569.2|158
1686339600000|2023-06-09 19:40:00|7573.4|7571.4|7572.9|7570.9|7575.4|7573.4|7572.9|7570.9|40
1686339900000|2023-06-09 19:45:00|7573.2|7571.2|7574.2|7572.2|7575.7|7573.7|7572.7|7570.7|142
1686340200000|2023-06-09 19:50:00|7573.4|7571.4|7573.9|7571.9|7574.9|7572.9|7572.9|7570.9|252
1686340500000|2023-06-09 19:55:00|7573.7|7571.7|7574.3|7570.3|7574.9|7572.9|7567.7|7565.7|630
1686340800000|2023-06-09 20:00:00|7574.4|7570.4|7576.1|7572.1|7577.9|7573.9|7574.4|7570.4|0
1686341100000|2023-06-09 20:05:00|7576|7572|7575.3|7571.3|7577.7|7573.7|7575|7571|0
1686341400000|2023-06-09 20:10:00|7575.2|7571.2|7576.8|7572.8|7577.3|7573.3|7575|7571|0
1686341700000|2023-06-09 20:15:00|7576.7|7572.7|7576.3|7572.3|7577.2|7573.2|7576.3|7572.3|0
1686342000000|2023-06-09 20:20:00|7576.4|7572.4|7577.4|7573.4|7577.9|7573.9|7576.4|7572.4|0
1686342300000|2023-06-09 20:25:00|7577.5|7573.5|7578.3|7574.3|7578.5|7574.5|7577.2|7573.2|0
1686342600000|2023-06-09 20:30:00|7578.2|7574.2|7576.5|7572.5|7578.3|7574.3|7576.5|7572.5|0
1686342900000|2023-06-09 20:35:00|7576.4|7572.4|7575.1|7571.1|7577|7573|7574.3|7570.3|0
1686343200000|2023-06-09 20:40:00|7575.2|7571.2|7574.7|7570.7|7575.5|7571.5|7574.3|7570.3|0
1686343500000|2023-06-09 20:45:00|7574.6|7570.6|7572.2|7568.2|7575.1|7571.1|7571.9|7567.9|0
1686343800000|2023-06-09 20:50:00|7572.3|7568.3|7572.6|7568.6|7573|7569|7572.2|7568.2|0
1686344100000|2023-06-09 20:55:00|7572.7|7568.7|7571.3|7567.3|7574.1|7570.1|7571.1|7567.1|0
1686520800000|2023-06-11 22:00:00|7573|7569|7573.6|7569.6|7574.3|7570.3|7573|7569|0
1686521100000|2023-06-11 22:05:00|7573.5|7569.5|7574.5|7570.5|7574.9|7570.9|7572.9|7568.9|0
1686521400000|2023-06-11 22:10:00|7574.8|7570.8|7575.4|7571.4|7576.8|7572.8|7574.5|7570.5|0
1686521700000|2023-06-11 22:15:00|7575.5|7571.5|7577.8|7573.8|7577.9|7573.9|7574.8|7570.8|0
1686522000000|2023-06-11 22:20:00|7577.9|7573.9|7579.4|7575.4|7581.3|7577.3|7577.6|7573.6|0
1686522300000|2023-06-11 22:25:00|7579.3|7575.3|7578.2|7574.2|7581|7577|7578.2|7574.2|0
1686522600000|2023-06-11 22:30:00|7578.3|7574.3|7579|7575|7579.8|7575.8|7578.2|7574.2|0
1686522900000|2023-06-11 22:35:00|7579.1|7575.1|7578.8|7574.8|7579.8|7575.8|7578.4|7574.4|0
1686523200000|2023-06-11 22:40:00|7578.7|7574.7|7579.3|7575.3|7579.6|7575.6|7576.7|7572.7|0
1686523500000|2023-06-11 22:45:00|7579.4|7575.4|7579.4|7575.4|7579.6|7575.6|7578.8|7574.8|0
1686523800000|2023-06-11 22:50:00|7579.3|7575.3|7577.9|7573.9|7579.4|7575.4|7577.8|7573.8|0
1686524100000|2023-06-11 22:55:00|7578|7574|7577.9|7573.9|7579.5|7575.5|7577.6|7573.6|0
1686524400000|2023-06-11 23:00:00|7578|7574|7581.1|7577.1|7581.3|7577.3|7578|7574|0
1686524700000|2023-06-11 23:05:00|7581|7577|7581.3|7577.3|7582.5|7578.5|7580.7|7576.7|0
1686525000000|2023-06-11 23:10:00|7581.1|7577.1|7581|7577|7581.9|7577.9|7580.2|7576.2|0
1686525300000|2023-06-11 23:15:00|7580.9|7576.9|7578.6|7574.6|7581|7577|7578.6|7574.6|0
1686525600000|2023-06-11 23:20:00|7578.8|7574.8|7579.1|7575.1|7579.1|7575.1|7577.4|7573.4|0
1686525900000|2023-06-11 23:25:00|7579|7575|7577.5|7573.5|7579.1|7575.1|7577.2|7573.2|0
1686526200000|2023-06-11 23:30:00|7577.4|7573.4|7578.3|7574.3|7578.3|7574.3|7575.9|7571.9|0
1686526500000|2023-06-11 23:35:00|7578.4|7574.4|7577.5|7573.5|7579.5|7575.5|7577.5|7573.5|0
1686526800000|2023-06-11 23:40:00|7577.7|7573.7|7577.1|7573.1|7577.9|7573.9|7576.7|7572.7|0
1686527100000|2023-06-11 23:45:00|7577|7573|7574.8|7570.8|7577.1|7573.1|7574.6|7570.6|0
1686527400000|2023-06-11 23:50:00|7574.9|7570.9|7574.8|7570.8|7575.6|7571.6|7574.3|7570.3|0
1686527700000|2023-06-11 23:55:00|7574.9|7570.9|7578.5|7574.5|7578.9|7574.9|7574.8|7570.8|0
1686528000000|2023-06-12 00:00:00|7578.7|7574.7|7578.9|7575.9|7582.4|7579.4|7578.5|7574.5|111
1686528300000|2023-06-12 00:05:00|7578.7|7575.7|7577.9|7574.9|7578.9|7575.9|7577.4|7574.4|67
1686528600000|2023-06-12 00:10:00|7578.2|7575.2|7579.2|7576.2|7580.2|7577.2|7578.2|7575.2|26
1686528900000|2023-06-12 00:15:00|7579.7|7576.7|7584.4|7581.4|7585.9|7582.9|7579.7|7576.7|106
1686529200000|2023-06-12 00:20:00|7584.7|7581.7|7584.7|7581.7|7584.7|7581.7|7584.4|7581.4|15
1686529500000|2023-06-12 00:25:00|7585.4|7582.4|7590.9|7587.9|7590.9|7587.9|7585.4|7582.4|47
1686529800000|2023-06-12 00:30:00|7591.2|7588.2|7591.9|7588.9|7592.4|7589.4|7589.9|7586.9|43
1686530100000|2023-06-12 00:35:00|7592.2|7589.2|7590.9|7587.9|7592.2|7589.2|7588.9|7585.9|38
1686530400000|2023-06-12 00:40:00|7590.7|7587.7|7592.4|7589.4|7592.7|7589.7|7590.7|7587.7|31
1686530700000|2023-06-12 00:45:00|7592.7|7589.7|7593.4|7590.4|7593.7|7590.7|7592.4|7589.4|18
1686531000000|2023-06-12 00:50:00|7593.2|7590.2|7594.2|7591.2|7594.2|7591.2|7592.9|7589.9|26
1686531300000|2023-06-12 00:55:00|7594.4|7591.4|7594.4|7591.4|7594.7|7591.7|7594.2|7591.2|28
1686531600000|2023-06-12 01:00:00|7594.7|7591.7|7594.2|7591.2|7595.2|7592.2|7593.7|7590.7|32
1686531900000|2023-06-12 01:05:00|7593.9|7590.9|7594.7|7591.7|7595.7|7592.7|7593.9|7590.9|63
1686532200000|2023-06-12 01:10:00|7594.9|7591.9|7595.4|7592.4|7597.7|7594.7|7594.9|7591.9|34
1686532500000|2023-06-12 01:15:00|7595.7|7592.7|7595.9|7592.9|7597.2|7594.2|7594.9|7591.9|26
1686532800000|2023-06-12 01:20:00|7596.4|7593.4|7596.9|7593.9|7597.2|7594.2|7596.2|7593.2|16
1686533100000|2023-06-12 01:25:00|7596.7|7593.7|7595.4|7592.4|7596.9|7593.9|7595.4|7592.4|8
1686533400000|2023-06-12 01:30:00|7595.7|7592.7|7594.9|7591.9|7596.7|7593.7|7594.7|7591.7|18
1686533700000|2023-06-12 01:35:00|7595.2|7592.2|7595.7|7592.7|7596.4|7593.4|7595.2|7592.2|9
1686534000000|2023-06-12 01:40:00|7595.4|7592.4|7596.4|7593.4|7596.9|7593.9|7595.4|7592.4|20
1686534300000|2023-06-12 01:45:00|7595.9|7592.9|7596.4|7593.4|7597.9|7594.9|7595.9|7592.9|25
1686534600000|2023-06-12 01:50:00|7596.2|7593.2|7596.9|7593.9|7596.9|7593.9|7595.4|7592.4|12
1686534900000|2023-06-12 01:55:00|7596.7|7593.7|7596.9|7593.9|7597.7|7594.7|7595.7|7592.7|22
1686535200000|2023-06-12 02:00:00|7597.2|7594.2|7596.9|7593.9|7598.2|7595.2|7596.4|7593.4|20
1686535500000|2023-06-12 02:05:00|7596.7|7593.7|7597.2|7594.2|7597.4|7594.4|7596.4|7593.4|22
1686535800000|2023-06-12 02:10:00|7596.7|7593.7|7594.4|7591.4|7597.4|7594.4|7594.2|7591.2|47
1686536100000|2023-06-12 02:15:00|7594.2|7591.2|7594.4|7591.4|7594.9|7591.9|7594.2|7591.2|40
1686536400000|2023-06-12 02:20:00|7594.2|7591.2|7595.4|7592.4|7595.4|7592.4|7593.4|7590.4|21
1686536700000|2023-06-12 02:25:00|7595.2|7592.2|7593.9|7590.9|7595.2|7592.2|7593.2|7590.2|15
1686537000000|2023-06-12 02:30:00|7594.2|7591.2|7593.9|7590.9|7594.9|7591.9|7593.4|7590.4|15
1686537300000|2023-06-12 02:35:00|7593.4|7590.4|7594.4|7591.4|7594.4|7591.4|7592.9|7589.9|11
1686537600000|2023-06-12 02:40:00|7593.9|7590.9|7594.4|7591.4|7594.7|7591.7|7593.2|7590.2|12
1686537900000|2023-06-12 02:45:00|7594.7|7591.7|7594.9|7591.9|7594.9|7591.9|7593.9|7590.9|12
1686538200000|2023-06-12 02:50:00|7595.2|7592.2|7595.4|7592.4|7595.7|7592.7|7594.2|7591.2|14
1686538500000|2023-06-12 02:55:00|7595.2|7592.2|7595.4|7592.4|7595.4|7592.4|7594.9|7591.9|7
1686538800000|2023-06-12 03:00:00|7595.7|7592.7|7595.9|7592.9|7595.9|7592.9|7594.4|7591.4|5
1686539100000|2023-06-12 03:05:00|7595.7|7592.7|7595.7|7592.7|7595.9|7592.9|7595.4|7592.4|0
1686539400000|2023-06-12 03:10:00|7595.2|7592.2|7594.9|7591.9|7595.4|7592.4|7594.7|7591.7|5
1686539700000|2023-06-12 03:15:00|7595.2|7592.2|7593.9|7590.9|7595.4|7592.4|7593.9|7590.9|7
1686540000000|2023-06-12 03:20:00|7594.2|7591.2|7594.9|7591.9|7595.2|7592.2|7593.7|7590.7|8
1686540300000|2023-06-12 03:25:00|7595.2|7592.2|7594.4|7591.4|7595.2|7592.2|7594.4|7591.4|10
1686540600000|2023-06-12 03:30:00|7594.9|7591.9|7593.7|7590.7|7594.9|7591.9|7592.9|7589.9|13
1686540900000|2023-06-12 03:35:00|7594.2|7591.2|7593.4|7590.4|7594.2|7591.2|7593.2|7590.2|6
1686541200000|2023-06-12 03:40:00|7593.2|7590.2|7590.9|7587.9|7593.7|7590.7|7590.4|7587.4|3
1686541500000|2023-06-12 03:45:00|7591.2|7588.2|7591.4|7588.4|7592.2|7589.2|7590.9|7587.9|6
1686541800000|2023-06-12 03:50:00|7591.2|7588.2|7591.9|7588.9|7591.9|7588.9|7590.4|7587.4|15
1686542100000|2023-06-12 03:55:00|7592.2|7589.2|7590.9|7587.9|7592.4|7589.4|7590.7|7587.7|11
1686542400000|2023-06-12 04:00:00|7591.2|7588.2|7590.9|7587.9|7591.7|7588.7|7590.4|7587.4|9
1686542700000|2023-06-12 04:05:00|7590.4|7587.4|7591.4|7588.4|7591.9|7588.9|7590.4|7587.4|9
1686543000000|2023-06-12 04:10:00|7591.2|7588.2|7591.9|7588.9|7592.2|7589.2|7591.2|7588.2|4
1686543300000|2023-06-12 04:15:00|7592.2|7589.2|7589.9|7586.9|7592.2|7589.2|7589.7|7586.7|18
1686543600000|2023-06-12 04:20:00|7589.7|7586.7|7590.9|7587.9|7591.2|7588.2|7589.4|7586.4|0
1686543900000|2023-06-12 04:25:00|7591.2|7588.2|7590.9|7587.9|7591.2|7588.2|7589.7|7586.7|9
1686544200000|2023-06-12 04:30:00|7591.2|7588.2|7589.9|7586.9|7591.7|7588.7|7589.9|7586.9|16
1686544500000|2023-06-12 04:35:00|7589.7|7586.7|7590.2|7587.2|7590.2|7587.2|7589.7|7586.7|5
1686544800000|2023-06-12 04:40:00|7589.4|7586.4|7590.9|7587.9|7591.2|7588.2|7589.4|7586.4|19
1686545100000|2023-06-12 04:45:00|7591.2|7588.2|7592.2|7589.2|7592.2|7589.2|7591.2|7588.2|10
1686545400000|2023-06-12 04:50:00|7591.7|7588.7|7591.7|7588.7|7592.2|7589.2|7590.9|7587.9|13
1686545700000|2023-06-12 04:55:00|7592.2|7589.2|7592.4|7589.4|7593.4|7590.4|7591.7|7588.7|6
1686546000000|2023-06-12 05:00:00|7592.7|7589.7|7593.4|7590.4|7593.9|7590.9|7592.4|7589.4|902
1686546300000|2023-06-12 05:05:00|7593.7|7590.7|7593.9|7590.9|7594.2|7591.2|7592.9|7589.9|13
1686546600000|2023-06-12 05:10:00|7594.2|7591.2|7592.7|7589.7|7594.2|7591.2|7592.2|7589.2|40
1686546900000|2023-06-12 05:15:00|7593.2|7590.2|7593.4|7590.4|7594.7|7591.7|7591.7|7588.7|68
1686547200000|2023-06-12 05:20:00|7593.2|7590.2|7592.4|7589.4|7593.7|7590.7|7591.9|7588.9|36
1686547500000|2023-06-12 05:25:00|7592.7|7589.7|7592.9|7589.9|7593.2|7590.2|7592.2|7589.2|39
1686547800000|2023-06-12 05:30:00|7593.2|7590.2|7591.4|7588.4|7593.7|7590.7|7591.4|7588.4|29
1686548100000|2023-06-12 05:35:00|7591.7|7588.7|7591.7|7588.7|7592.2|7589.2|7591.2|7588.2|31
1686548400000|2023-06-12 05:40:00|7591.4|7588.4|7591.4|7588.4|7591.7|7588.7|7590.9|7587.9|59
1686548700000|2023-06-12 05:45:00|7591.7|7588.7|7593.4|7590.4|7593.7|7590.7|7591.7|7588.7|52
1686549000000|2023-06-12 05:50:00|7593.2|7590.2|7594.9|7591.9|7599.2|7596.2|7592.7|7589.7|161
1686549300000|2023-06-12 05:55:00|7595.2|7592.2|7594.9|7591.9|7595.4|7592.4|7593.7|7590.7|97
1686549600000|2023-06-12 06:00:00|7594.4|7592.4|7594.4|7592.4|7595.2|7593.2|7592.4|7590.4|207
1686549900000|2023-06-12 06:05:00|7594.7|7592.7|7593.4|7591.4|7595.2|7593.2|7593.4|7591.4|180
1686550200000|2023-06-12 06:10:00|7593.2|7591.2|7592.4|7590.4|7594.2|7592.2|7592.2|7590.2|86
1686550500000|2023-06-12 06:15:00|7592.7|7590.7|7595.4|7593.4|7595.7|7593.7|7592.2|7590.2|112
1686550800000|2023-06-12 06:20:00|7595.7|7593.7|7597.2|7595.2|7597.4|7595.4|7595.2|7593.2|64
1686551100000|2023-06-12 06:25:00|7597.4|7595.4|7601.2|7599.2|7601.2|7599.2|7597.4|7595.4|107
1686551400000|2023-06-12 06:30:00|7601.7|7599.7|7599.9|7597.9|7604.2|7602.2|7599.2|7597.2|257
1686551700000|2023-06-12 06:35:00|7600.2|7598.2|7600.7|7598.7|7601.7|7599.7|7599.7|7597.7|107
1686552000000|2023-06-12 06:40:00|7601.2|7599.2|7600.2|7598.2|7601.2|7599.2|7599.2|7597.2|85
1686552300000|2023-06-12 06:45:00|7600.4|7598.4|7601.2|7599.2|7602.7|7600.7|7600.2|7598.2|97
1686552600000|2023-06-12 06:50:00|7600.9|7598.9|7601.7|7599.7|7601.7|7599.7|7598.7|7596.7|206
1686552900000|2023-06-12 06:55:00|7601.2|7599.2|7604.2|7602.2|7604.4|7602.4|7601.2|7599.2|172
1686553200000|2023-06-12 07:00:00|7603.7|7602.7|7595.4|7594.4|7605.4|7604.4|7589.9|7588.9|3651
1686553500000|2023-06-12 07:05:00|7595.2|7594.2|7585.9|7584.9|7597.2|7596.2|7584.4|7583.4|2434
1686553800000|2023-06-12 07:10:00|7585.7|7584.7|7575.2|7574.2|7585.7|7584.7|7569.4|7568.4|3263
1686554100000|2023-06-12 07:15:00|7574.7|7573.7|7579.7|7578.7|7582.7|7581.7|7571.2|7570.2|2911
1686554400000|2023-06-12 07:20:00|7580.2|7579.2|7582.7|7581.7|7585.9|7584.9|7579.9|7578.9|1072
1686554700000|2023-06-12 07:25:00|7582.4|7581.4|7584.9|7583.9|7585.9|7584.9|7577.2|7576.2|1187
1686555000000|2023-06-12 07:30:00|7584.7|7583.7|7587.2|7586.2|7590.2|7589.2|7583.7|7582.7|1505
1686555300000|2023-06-12 07:35:00|7587.9|7586.9|7578.4|7577.4|7588.2|7587.2|7575.9|7574.9|1116
1686555600000|2023-06-12 07:40:00|7579|7578|7578|7577|7582.5|7581.5|7577|7576|1075
1686555900000|2023-06-12 07:45:00|7578.3|7577.3|7579.3|7578.3|7583.8|7582.8|7577.3|7576.3|2190
1686556200000|2023-06-12 07:50:00|7579.5|7578.5|7584.3|7583.3|7588.8|7587.8|7579.5|7578.5|3285
1686556500000|2023-06-12 07:55:00|7584.5|7583.5|7588.8|7587.8|7588.8|7587.8|7582|7581|8344
1686556800000|2023-06-12 08:00:00|7588.5|7587.5|7594.3|7593.3|7596|7595|7587.8|7586.8|1417
1686557100000|2023-06-12 08:05:00|7594.5|7593.5|7588.5|7587.5|7597.8|7596.8|7585.8|7584.8|1058
1686557400000|2023-06-12 08:10:00|7588.8|7587.8|7588.3|7587.3|7590|7589|7583.8|7582.8|1634
1686557700000|2023-06-12 08:15:00|7588.5|7587.5|7588|7587|7591.3|7590.3|7585|7584|822
1686558000000|2023-06-12 08:20:00|7587.8|7586.8|7586.8|7585.8|7592.3|7591.3|7584.3|7583.3|1014
1686558300000|2023-06-12 08:25:00|7587.3|7586.3|7587.8|7586.8|7588.8|7587.8|7585.3|7584.3|1329
1686558600000|2023-06-12 08:30:00|7588.3|7587.3|7590.5|7589.5|7593.3|7592.3|7587.8|7586.8|1871
1686558900000|2023-06-12 08:35:00|7590.3|7589.3|7587.8|7586.8|7592.8|7591.8|7584.8|7583.8|1527
1686559200000|2023-06-12 08:40:00|7587.5|7586.5|7586.8|7585.8|7589.3|7588.3|7586.3|7585.3|815
1686559500000|2023-06-12 08:45:00|7587|7586|7582.3|7581.3|7587.8|7586.8|7582.3|7581.3|1259
1686559800000|2023-06-12 08:50:00|7581.8|7580.8|7582.3|7581.3|7582.8|7581.8|7576.5|7575.5|1252
1686560100000|2023-06-12 08:55:00|7582.8|7581.8|7582.3|7581.3|7585.5|7584.5|7581.3|7580.3|1022
1686560400000|2023-06-12 09:00:00|7582.5|7581.5|7577.8|7576.8|7582.5|7581.5|7576|7575|955
1686560700000|2023-06-12 09:05:00|7577.5|7576.5|7578.3|7577.3|7578.8|7577.8|7573.8|7572.8|799
1686561000000|2023-06-12 09:10:00|7578.8|7577.8|7579.8|7578.8|7581.3|7580.3|7577.3|7576.3|1037
1686561300000|2023-06-12 09:15:00|7579.5|7578.5|7578.3|7577.3|7581.8|7580.8|7577|7576|730
1686561600000|2023-06-12 09:20:00|7578|7577|7579|7578|7579.3|7578.3|7575.8|7574.8|1292
1686561900000|2023-06-12 09:25:00|7579.3|7578.3|7575.3|7574.3|7580.8|7579.8|7573.8|7572.8|3525
1686562200000|2023-06-12 09:30:00|7575|7574|7573|7572|7575|7574|7568.8|7567.8|1408
1686562500000|2023-06-12 09:35:00|7573.3|7572.3|7578.5|7577.5|7578.8|7577.8|7572.8|7571.8|484
1686562800000|2023-06-12 09:40:00|7578.3|7577.3|7575.5|7574.5|7578.5|7577.5|7573.8|7572.8|567
1686563100000|2023-06-12 09:45:00|7575.3|7574.3|7574.3|7573.3|7576.3|7575.3|7573.5|7572.5|1351
1686563400000|2023-06-12 09:50:00|7574.8|7573.8|7569.3|7568.3|7574.8|7573.8|7568|7567|827
1686563700000|2023-06-12 09:55:00|7568.8|7567.8|7567.3|7566.3|7569.3|7568.3|7565.3|7564.3|452
1686564000000|2023-06-12 10:00:00|7567|7566|7567|7566|7568|7567|7560.8|7559.8|1028
1686564300000|2023-06-12 10:05:00|7566.8|7565.8|7567.3|7566.3|7568.5|7567.5|7565.8|7564.8|436
1686564600000|2023-06-12 10:10:00|7567.8|7566.8|7566.8|7565.8|7567.8|7566.8|7562.3|7561.3|1194
1686564900000|2023-06-12 10:15:00|7566.3|7565.3|7560.3|7559.3|7566.8|7565.8|7559.8|7558.8|844
1686565200000|2023-06-12 10:20:00|7560.5|7559.5|7558.5|7557.5|7560.8|7559.8|7555.8|7554.8|843
1686565500000|2023-06-12 10:25:00|7558.8|7557.8|7562|7561|7563.8|7562.8|7557.8|7556.8|1712
1686565800000|2023-06-12 10:30:00|7561.8|7560.8|7569|7568|7569.8|7568.8|7561.3|7560.3|979
1686566100000|2023-06-12 10:35:00|7569.3|7568.3|7561|7560|7569.8|7568.8|7561|7560|2495
1686566400000|2023-06-12 10:40:00|7560.8|7559.8|7562|7561|7565.3|7564.3|7560.8|7559.8|475
1686566700000|2023-06-12 10:45:00|7562.3|7561.3|7562.5|7561.5|7563.3|7562.3|7558.8|7557.8|877
1686567000000|2023-06-12 10:50:00|7562.8|7561.8|7563.8|7562.8|7565.3|7564.3|7562.3|7561.3|822
1686567300000|2023-06-12 10:55:00|7563.3|7562.3|7568|7567|7568|7567|7562.3|7561.3|683
1686567600000|2023-06-12 11:00:00|7567.8|7566.8|7564.3|7563.3|7568|7567|7563|7562|4461
1686567900000|2023-06-12 11:05:00|7564.8|7563.8|7565|7564|7566.8|7565.8|7563.3|7562.3|5180
1686568200000|2023-06-12 11:10:00|7565.3|7564.3|7561.5|7560.5|7567.3|7566.3|7561.3|7560.3|926
1686568500000|2023-06-12 11:15:00|7561.3|7560.3|7565.3|7564.3|7566.8|7565.8|7561.3|7560.3|685
1686568800000|2023-06-12 11:20:00|7565.5|7564.5|7569.8|7568.8|7569.8|7568.8|7565.3|7564.3|1170
1686569100000|2023-06-12 11:25:00|7570|7569|7571.5|7570.5|7572.3|7571.3|7569.3|7568.3|938
1686569400000|2023-06-12 11:30:00|7571.3|7570.3|7573.3|7572.3|7575|7574|7569.8|7568.8|1925
1686569700000|2023-06-12 11:35:00|7573.8|7572.8|7575.3|7574.3|7576.3|7575.3|7572.3|7571.3|748
1686570000000|2023-06-12 11:40:00|7575.2|7574.2|7573.2|7572.2|7575.2|7574.2|7571.7|7570.7|872
1686570300000|2023-06-12 11:45:00|7572.7|7571.7|7573.7|7572.7|7573.7|7572.7|7570.2|7569.2|1137
1686570600000|2023-06-12 11:50:00|7573.9|7572.9|7572.2|7571.2|7575.7|7574.7|7570.7|7569.7|1659
1686570900000|2023-06-12 11:55:00|7571.9|7570.9|7570.2|7569.2|7571.9|7570.9|7569.7|7568.7|810
1686571200000|2023-06-12 12:00:00|7569.7|7568.7|7569.2|7568.2|7571.7|7570.7|7568.7|7567.7|1060
1686571500000|2023-06-12 12:05:00|7569.7|7568.7|7566.9|7565.9|7570.7|7569.7|7565.7|7564.7|1279
1686571800000|2023-06-12 12:10:00|7567.2|7566.2|7573.2|7572.2|7573.2|7572.2|7567.2|7566.2|1866
1686572100000|2023-06-12 12:15:00|7573.7|7572.7|7571.7|7570.7|7575.2|7574.2|7571.2|7570.2|2561
1686572400000|2023-06-12 12:20:00|7571.4|7570.4|7566.2|7565.2|7571.4|7570.4|7565.2|7564.2|2323
1686572700000|2023-06-12 12:25:00|7566.4|7565.4|7567.2|7566.2|7569.2|7568.2|7565.9|7564.9|1026
1686573000000|2023-06-12 12:30:00|7566.9|7565.9|7572.2|7571.2|7572.4|7571.4|7565.7|7564.7|978
1686573300000|2023-06-12 12:35:00|7572.4|7571.4|7575.2|7574.2|7575.4|7574.4|7571.7|7570.7|1480
1686573600000|2023-06-12 12:40:00|7574.9|7573.9|7571.9|7570.9|7575.7|7574.7|7570.7|7569.7|1443
1686573900000|2023-06-12 12:45:00|7571.7|7570.7|7571.7|7570.7|7575.2|7574.2|7571.2|7570.2|1001
1686574200000|2023-06-12 12:50:00|7571.4|7570.4|7569.2|7568.2|7571.7|7570.7|7568.2|7567.2|1087
1686574500000|2023-06-12 12:55:00|7569.4|7568.4|7571.2|7570.2|7572.2|7571.2|7568.2|7567.2|1010
1686574800000|2023-06-12 13:00:00|7571.4|7570.4|7577.7|7576.7|7577.7|7576.7|7569.2|7568.2|1169
1686575100000|2023-06-12 13:05:00|7578.2|7577.2|7577.2|7576.2|7581.4|7580.4|7576.7|7575.7|1346
1686575400000|2023-06-12 13:10:00|7577.9|7576.9|7577.7|7576.7|7578.2|7577.2|7576.2|7575.2|1587
1686575700000|2023-06-12 13:15:00|7577.4|7576.4|7577.7|7576.7|7578.7|7577.7|7575.4|7574.4|2134
1686576000000|2023-06-12 13:20:00|7577.4|7576.4|7577.2|7576.2|7579.4|7578.4|7574.2|7573.2|4989
1686576300000|2023-06-12 13:25:00|7576.9|7575.9|7576.2|7575.2|7578.2|7577.2|7575.7|7574.7|933
1686576600000|2023-06-12 13:30:00|7575.9|7574.9|7580.2|7579.2|7583.7|7582.7|7574.2|7573.2|2369
1686576900000|2023-06-12 13:35:00|7579.7|7578.7|7573.7|7572.7|7579.9|7578.9|7568.7|7567.7|2079
1686577200000|2023-06-12 13:40:00|7574.4|7573.4|7574.7|7573.7|7578.2|7577.2|7572.7|7571.7|1983
1686577500000|2023-06-12 13:45:00|7575.2|7574.2|7578.7|7577.7|7579.7|7578.7|7572.7|7571.7|2833
1686577800000|2023-06-12 13:50:00|7579.2|7578.2|7580.2|7579.2|7583.2|7582.2|7578.2|7577.2|16309
1686578100000|2023-06-12 13:55:00|7580.7|7579.7|7579.7|7578.7|7581.2|7580.2|7577.7|7576.7|2358
1686578400000|2023-06-12 14:00:00|7580.4|7579.4|7570.9|7569.9|7580.4|7579.4|7570.7|7569.7|1797
1686578700000|2023-06-12 14:05:00|7570.7|7569.7|7571.2|7570.2|7572.2|7571.2|7565.2|7564.2|2299
1686579000000|2023-06-12 14:10:00|7572.1|7571.1|7570.3|7569.3|7572.1|7571.1|7567.3|7566.3|1652
1686579300000|2023-06-12 14:15:00|7570.1|7569.1|7575.1|7574.1|7575.1|7574.1|7569.1|7568.1|3806
1686579600000|2023-06-12 14:20:00|7574.6|7573.6|7567.6|7566.6|7576.1|7575.1|7566.6|7565.6|2263
1686579900000|2023-06-12 14:25:00|7567.8|7566.8|7568.8|7567.8|7570.3|7569.3|7565.1|7564.1|2888
1686580200000|2023-06-12 14:30:00|7568.6|7567.6|7567.1|7566.1|7568.8|7567.8|7566.1|7565.1|1707
1686580500000|2023-06-12 14:35:00|7567.3|7566.3|7564.1|7563.1|7567.6|7566.6|7558.8|7557.8|1767
1686580800000|2023-06-12 14:40:00|7563.8|7562.8|7569.8|7568.8|7570.3|7569.3|7562.6|7561.6|1468
1686581100000|2023-06-12 14:45:00|7569.6|7568.6|7565.1|7564.1|7570.1|7569.1|7564.1|7563.1|1682
1686581400000|2023-06-12 14:50:00|7565.3|7564.3|7567.6|7566.6|7568.1|7567.1|7564.8|7563.8|1700
1686581700000|2023-06-12 14:55:00|7567.8|7566.8|7570.1|7569.1|7571.6|7570.6|7567.8|7566.8|1429
1686582000000|2023-06-12 15:00:00|7570.6|7569.6|7572.6|7571.6|7575.1|7574.1|7570.1|7569.1|1901
1686582300000|2023-06-12 15:05:00|7572.8|7571.8|7569.1|7568.1|7574.1|7573.1|7568.6|7567.6|3237
1686582600000|2023-06-12 15:10:00|7569.6|7568.6|7570.8|7569.8|7572.3|7571.3|7568.6|7567.6|1628
1686582900000|2023-06-12 15:15:00|7571.1|7570.1|7565.6|7564.6|7571.6|7570.6|7565.6|7564.6|2227
1686583200000|2023-06-12 15:20:00|7566.1|7565.1|7563.1|7562.1|7566.6|7565.6|7561.6|7560.6|2107
1686583500000|2023-06-12 15:25:00|7562.8|7561.8|7565.6|7563.6|7566.6|7565.6|7562.1|7561.1|4895
1686583800000|2023-06-12 15:30:00|7565.3|7563.3|7570.1|7568.1|7570.1|7568.1|7565.3|7563.3|8666
1686584100000|2023-06-12 15:35:00|7569.6|7567.6|7567.1|7565.1|7570.6|7568.6|7566.1|7564.1|2689
1686584400000|2023-06-12 15:40:00|7566.6|7564.6|7566.1|7564.1|7567.6|7565.6|7564.6|7562.6|1556
1686584700000|2023-06-12 15:45:00|7566.3|7564.3|7567.8|7565.8|7568.6|7566.6|7566.1|7564.1|7109
1686585000000|2023-06-12 15:50:00|7567.6|7565.6|7568.3|7566.3|7571.1|7569.1|7567.6|7565.6|2185
1686585300000|2023-06-12 15:55:00|7568.1|7566.1|7570.1|7568.1|7570.6|7568.6|7568.1|7566.1|211
1686585600000|2023-06-12 16:00:00|7569.8|7567.8|7569.1|7567.1|7570.6|7568.6|7569.1|7567.1|312
1686585900000|2023-06-12 16:05:00|7569.3|7567.3|7570.6|7568.6|7570.6|7568.6|7569.1|7567.1|131
1686586200000|2023-06-12 16:10:00|7570.3|7568.3|7571.1|7569.1|7571.6|7569.6|7569.1|7567.1|114
1686586500000|2023-06-12 16:15:00|7570.8|7568.8|7572.1|7570.1|7572.1|7570.1|7570.6|7568.6|111
1686586800000|2023-06-12 16:20:00|7572.6|7570.6|7573.6|7571.6|7573.6|7571.6|7571.6|7569.6|130
1686587100000|2023-06-12 16:25:00|7573.3|7571.3|7574.6|7572.6|7575.6|7573.6|7573.3|7571.3|4508
1686587400000|2023-06-12 16:30:00|7575.1|7573.1|7574.6|7572.6|7575.1|7573.1|7573.8|7571.8|157
1686587700000|2023-06-12 16:35:00|7575.1|7573.1|7574.6|7572.6|7576.1|7574.1|7574.3|7572.3|118
1686588000000|2023-06-12 16:40:00|7575.1|7573.1|7577.6|7575.6|7577.6|7575.6|7574.8|7572.8|91
1686588300000|2023-06-12 16:45:00|7578.1|7576.1|7575.6|7573.6|7578.1|7576.1|7575.1|7573.1|98
1686588600000|2023-06-12 16:50:00|7575.3|7573.3|7575.1|7573.1|7576.1|7574.1|7574.6|7572.6|153
1686588900000|2023-06-12 16:55:00|7575.3|7573.3|7577.1|7575.1|7577.6|7575.6|7575.1|7573.1|142
1686589200000|2023-06-12 17:00:00|7576.8|7574.8|7574.8|7572.8|7577.6|7575.6|7574.6|7572.6|146
1686589500000|2023-06-12 17:05:00|7575.1|7573.1|7573.1|7571.1|7575.3|7573.3|7572.8|7570.8|85
1686589800000|2023-06-12 17:10:00|7572.8|7570.8|7572.8|7570.8|7574.1|7572.1|7572.6|7570.6|129
1686590100000|2023-06-12 17:15:00|7573.1|7571.1|7573.1|7571.1|7573.6|7571.6|7571.6|7569.6|129
1686590400000|2023-06-12 17:20:00|7572.8|7570.8|7571.6|7569.6|7573.6|7571.6|7571.3|7569.3|76
1686590700000|2023-06-12 17:25:00|7571.3|7569.3|7571.1|7569.1|7572.1|7570.1|7571.1|7569.1|63
1686591000000|2023-06-12 17:30:00|7570.8|7568.8|7570.1|7568.1|7572.1|7570.1|7570.1|7568.1|84
1686591300000|2023-06-12 17:35:00|7569.8|7567.8|7571.3|7569.3|7571.3|7569.3|7569.3|7567.3|55
1686591600000|2023-06-12 17:40:00|7571.1|7569.1|7572.1|7570.1|7573.1|7571.1|7570.8|7568.8|63
1686591900000|2023-06-12 17:45:00|7572.3|7570.3|7572.6|7570.6|7575.1|7573.1|7572.1|7570.1|356
1686592200000|2023-06-12 17:50:00|7572.3|7570.3|7572.3|7570.3|7573.1|7571.1|7572.1|7570.1|66
1686592500000|2023-06-12 17:55:00|7572.1|7570.1|7573.1|7571.1|7573.6|7571.6|7572.1|7570.1|75
1686592800000|2023-06-12 18:00:00|7573.6|7571.6|7572.6|7570.6|7573.8|7571.8|7572.1|7570.1|149
1686593100000|2023-06-12 18:05:00|7572.1|7570.1|7573.1|7571.1|7574.1|7572.1|7571.8|7569.8|203
1686593400000|2023-06-12 18:10:00|7572.8|7570.8|7572.1|7570.1|7573.1|7571.1|7571.8|7569.8|39
1686593700000|2023-06-12 18:15:00|7571.6|7569.6|7572.1|7570.1|7573.3|7571.3|7571.6|7569.6|28
1686594000000|2023-06-12 18:20:00|7572.3|7570.3|7574.1|7572.1|7574.1|7572.1|7571.6|7569.6|49
1686594300000|2023-06-12 18:25:00|7573.8|7571.8|7572.1|7570.1|7574.6|7572.6|7572.1|7570.1|63
1686594600000|2023-06-12 18:30:00|7571.8|7569.8|7572.6|7570.6|7573.6|7571.6|7571.6|7569.6|32
1686594900000|2023-06-12 18:35:00|7572.8|7570.8|7570.1|7568.1|7573.6|7571.6|7570.1|7568.1|45
1686595200000|2023-06-12 18:40:00|7570.3|7568.3|7571.1|7569.1|7571.6|7569.6|7570.1|7568.1|67
1686595500000|2023-06-12 18:45:00|7570.6|7568.6|7570.6|7568.6|7570.6|7568.6|7569.8|7567.8|64
1686595800000|2023-06-12 18:50:00|7570.3|7568.3|7571.8|7569.8|7573.6|7571.6|7570.3|7568.3|76
1686596100000|2023-06-12 18:55:00|7572.1|7570.1|7573.6|7571.6|7574.6|7572.6|7572.1|7570.1|58
1686596400000|2023-06-12 19:00:00|7573.3|7571.3|7574.6|7572.6|7575.3|7573.3|7573.1|7571.1|118
1686596700000|2023-06-12 19:05:00|7574.8|7572.8|7574.1|7572.1|7574.8|7572.8|7572.6|7570.6|119
1686597000000|2023-06-12 19:10:00|7574.3|7572.3|7577.1|7575.1|7577.8|7575.8|7574.1|7572.1|3029
1686597300000|2023-06-12 19:15:00|7577.3|7575.3|7578.3|7576.3|7581.1|7579.1|7577.3|7575.3|193
1686597600000|2023-06-12 19:20:00|7578.6|7576.6|7579.3|7577.3|7579.6|7577.6|7578.1|7576.1|143
1686597900000|2023-06-12 19:25:00|7579.1|7577.1|7578.6|7576.6|7580.1|7578.1|7578.1|7576.1|65
1686598200000|2023-06-12 19:30:00|7578.8|7576.8|7579.8|7577.8|7580.1|7578.1|7578.3|7576.3|97
1686598500000|2023-06-12 19:35:00|7580.1|7578.1|7580.1|7578.1|7580.6|7578.6|7578.1|7576.1|189
1686598800000|2023-06-12 19:40:00|7580.3|7578.3|7579.6|7577.6|7580.6|7578.6|7579.1|7577.1|946
1686599100000|2023-06-12 19:45:00|7579.1|7577.1|7579.1|7577.1|7580.3|7578.3|7578.6|7576.6|486
1686599400000|2023-06-12 19:50:00|7579.6|7577.6|7577.8|7575.8|7579.8|7577.8|7577.3|7575.3|223
1686599700000|2023-06-12 19:55:00|7577.6|7575.6|7583.5|7579.5|7583.5|7580.6|7576.6|7574.6|1081
1686600000000|2023-06-12 20:00:00|7583|7579|7579.8|7575.8|7583|7579|7576.4|7572.4|0
1686600300000|2023-06-12 20:05:00|7579.9|7575.9|7577.2|7573.2|7579.9|7575.9|7577|7573|0
1686600600000|2023-06-12 20:10:00|7577.3|7573.3|7581.3|7577.3|7582|7578|7577.2|7573.2|0
1686600900000|2023-06-12 20:15:00|7581.4|7577.4|7583.3|7579.3|7583.7|7579.7|7581.4|7577.4|0
1686601200000|2023-06-12 20:20:00|7583.4|7579.4|7582.7|7578.7|7584.3|7580.3|7582.7|7578.7|0
1686601500000|2023-06-12 20:25:00|7582.6|7578.6|7582.9|7578.9|7583|7579|7582.2|7578.2|0
1686601800000|2023-06-12 20:30:00|7582.8|7578.8|7581|7577|7583.7|7579.7|7580.8|7576.8|0
1686602100000|2023-06-12 20:35:00|7580.8|7576.8|7581.6|7577.6|7581.9|7577.9|7580.8|7576.8|0
1686602400000|2023-06-12 20:40:00|7581.8|7577.8|7582.7|7578.7|7582.7|7578.7|7581.3|7577.3|0
1686602700000|2023-06-12 20:45:00|7582.6|7578.6|7582.1|7578.1|7582.7|7578.7|7581.3|7577.3|0
1686603000000|2023-06-12 20:50:00|7582|7578|7582.4|7578.4|7582.4|7578.4|7581.3|7577.3|0
1686603300000|2023-06-12 20:55:00|7582.5|7578.5|7583.6|7579.6|7584.4|7580.4|7582.4|7578.4|0
1686603600000|2023-06-12 21:00:00|7583.5|7579.5|7583.4|7579.4|7583.6|7579.6|7583.1|7579.1|0
1686603900000|2023-06-12 21:05:00|7583.5|7579.5|7583.3|7579.3|7583.9|7579.9|7583.2|7579.2|0
1686604200000|2023-06-12 21:10:00|7583.2|7579.2|7583|7579|7583.2|7579.2|7582.9|7578.9|0
1686604500000|2023-06-12 21:15:00|7582.9|7578.9|7582.6|7578.6|7582.9|7578.9|7582.1|7578.1|0
1686604800000|2023-06-12 21:20:00|7582.5|7578.5|7582.6|7578.6|7582.7|7578.7|7582.2|7578.2|0
1686605100000|2023-06-12 21:25:00|7582.5|7578.5|7582.7|7578.7|7582.7|7578.7|7582.4|7578.4|0
1686605400000|2023-06-12 21:30:00|7582.6|7578.6|7582.1|7578.1|7582.6|7578.6|7582.1|7578.1|0
1686605700000|2023-06-12 21:35:00|7582|7578|7582.1|7578.1|7582.1|7578.1|7581.8|7577.8|0
1686606000000|2023-06-12 21:40:00|7582|7578|7582|7578|7582.1|7578.1|7581.8|7577.8|0
1686606300000|2023-06-12 21:45:00|7582.1|7578.1|7581.8|7577.8|7582.2|7578.2|7581.8|7577.8|0
1686606600000|2023-06-12 21:50:00|7581.9|7577.9|7582|7578|7582.2|7578.2|7581.7|7577.7|0
1686606900000|2023-06-12 21:55:00|7582.1|7578.1|7582.3|7578.3|7582.3|7578.3|7582|7578|0
1686607200000|2023-06-12 22:00:00|7582.2|7578.2|7579.8|7575.8|7582.2|7578.2|7579.3|7575.3|0
1686607500000|2023-06-12 22:05:00|7579.9|7575.9|7579.2|7575.2|7580.1|7576.1|7579.2|7575.2|0
1686607800000|2023-06-12 22:10:00|7579.3|7575.3|7580.3|7576.3|7580.3|7576.3|7579.2|7575.2|0
1686608100000|2023-06-12 22:15:00|7580.2|7576.2|7580.7|7576.7|7581.1|7577.1|7579.9|7575.9|0
1686608400000|2023-06-12 22:20:00|7580.6|7576.6|7579.5|7575.5|7580.6|7576.6|7579.2|7575.2|0
1686608700000|2023-06-12 22:25:00|7579.6|7575.6|7580.8|7576.8|7581.5|7577.5|7579.5|7575.5|0
1686609000000|2023-06-12 22:30:00|7580.7|7576.7|7580|7576|7580.8|7576.8|7580|7576|0
1686609300000|2023-06-12 22:35:00|7580.1|7576.1|7580.8|7576.8|7580.8|7576.8|7580|7576|0
1686609600000|2023-06-12 22:40:00|7580.7|7576.7|7581.6|7577.6|7581.6|7577.6|7580.3|7576.3|0
1686609900000|2023-06-12 22:45:00|7581.7|7577.7|7583.9|7579.9|7586.8|7582.8|7581.7|7577.7|0
1686610200000|2023-06-12 22:50:00|7583.7|7579.7|7584.3|7580.3|7584.3|7580.3|7583.5|7579.5|0
1686610500000|2023-06-12 22:55:00|7584.5|7580.5|7585.5|7581.5|7585.9|7581.9|7583.5|7579.5|0
1686610800000|2023-06-12 23:00:00|7585.7|7581.7|7583.4|7579.4|7586.3|7582.3|7583.1|7579.1|0
1686611100000|2023-06-12 23:05:00|7583.5|7579.5|7582.3|7578.3|7585.7|7581.7|7582.1|7578.1|0
1686611400000|2023-06-12 23:10:00|7582.1|7578.1|7583.4|7579.4|7583.4|7579.4|7581.5|7577.5|0
1686611700000|2023-06-12 23:15:00|7583.5|7579.5|7584.5|7580.5|7584.9|7580.9|7583.5|7579.5|0
1686612000000|2023-06-12 23:20:00|7584.4|7580.4|7584.7|7580.7|7584.9|7580.9|7584.2|7580.2|0
1686612300000|2023-06-12 23:25:00|7584.6|7580.6|7582.8|7578.8|7584.7|7580.7|7582.7|7578.7|0
1686612600000|2023-06-12 23:30:00|7582.7|7578.7|7581|7577|7583.3|7579.3|7581|7577|0
1686612900000|2023-06-12 23:35:00|7580.9|7576.9|7580.2|7576.2|7581|7577|7579.9|7575.9|0
1686613200000|2023-06-12 23:40:00|7580.3|7576.3|7579.1|7575.1|7581|7577|7578.6|7574.6|0
1686613500000|2023-06-12 23:45:00|7579|7575|7577.5|7573.5|7579.1|7575.1|7576.9|7572.9|0
1686613800000|2023-06-12 23:50:00|7577.6|7573.6|7578.6|7574.6|7578.8|7574.8|7577.5|7573.5|0
1686614100000|2023-06-12 23:55:00|7578.5|7574.5|7584.4|7580.4|7584.9|7580.9|7578.3|7574.3|0
1686614400000|2023-06-13 00:00:00|7584.5|7580.5|7579.8|7576.8|7584.9|7580.9|7575.6|7572.6|1222
1686614700000|2023-06-13 00:05:00|7580.1|7577.1|7583.1|7580.1|7583.1|7580.1|7579.8|7576.8|34
1686615000000|2023-06-13 00:10:00|7583.6|7580.6|7581.6|7578.6|7586.3|7583.3|7580.8|7577.8|66
1686615300000|2023-06-13 00:15:00|7582.3|7579.3|7581.1|7578.1|7593.6|7590.6|7579.8|7576.8|475
1686615600000|2023-06-13 00:20:00|7581.3|7578.3|7581.3|7578.3|7581.8|7578.8|7581.1|7578.1|39
1686615900000|2023-06-13 00:25:00|7581.6|7578.6|7580.3|7577.3|7581.6|7578.6|7580.1|7577.1|25
1686616200000|2023-06-13 00:30:00|7580.1|7577.1|7583.8|7580.8|7583.8|7580.8|7580.1|7577.1|33
1686616500000|2023-06-13 00:35:00|7583.3|7580.3|7583.8|7580.8|7583.8|7580.8|7583.3|7580.3|25
1686616800000|2023-06-13 00:40:00|7583.3|7580.3|7583.3|7580.3|7583.8|7580.8|7582.8|7579.8|19
1686617100000|2023-06-13 00:45:00|7583.6|7580.6|7580.3|7577.3|7583.8|7580.8|7580.3|7577.3|24
1686617400000|2023-06-13 00:50:00|7580.6|7577.6|7579.1|7576.1|7580.6|7577.6|7579.1|7576.1|26
1686617700000|2023-06-13 00:55:00|7578.8|7575.8|7578.8|7575.8|7580.1|7577.1|7578.3|7575.3|37
1686618000000|2023-06-13 01:00:00|7578.6|7575.6|7577.6|7574.6|7578.8|7575.8|7577.6|7574.6|39
1686618300000|2023-06-13 01:05:00|7577.8|7574.8|7579.3|7576.3|7579.3|7576.3|7577.3|7574.3|40
1686618600000|2023-06-13 01:10:00|7579.6|7576.6|7580.3|7577.3|7580.6|7577.6|7578.8|7575.8|16
1686618900000|2023-06-13 01:15:00|7580.6|7577.6|7578.8|7575.8|7581.3|7578.3|7578.6|7575.6|29
1686619200000|2023-06-13 01:20:00|7579.1|7576.1|7580.6|7577.6|7581.6|7578.6|7578.6|7575.6|40
1686619500000|2023-06-13 01:25:00|7580.3|7577.3|7581.3|7578.3|7582.1|7579.1|7580.3|7577.3|10
1686619800000|2023-06-13 01:30:00|7581.6|7578.6|7584.8|7581.8|7585.6|7582.6|7581.3|7578.3|51
1686620100000|2023-06-13 01:35:00|7585.1|7582.1|7585.8|7582.8|7586.3|7583.3|7583.8|7580.8|25
1686620400000|2023-06-13 01:40:00|7585.6|7582.6|7585.6|7582.6|7586.6|7583.6|7584.8|7581.8|55
1686620700000|2023-06-13 01:45:00|7585.8|7582.8|7585.8|7582.8|7586.6|7583.6|7585.3|7582.3|14
1686621000000|2023-06-13 01:50:00|7585.6|7582.6|7586.8|7583.8|7586.8|7583.8|7584.3|7581.3|35
1686621300000|2023-06-13 01:55:00|7586.6|7583.6|7587.8|7584.8|7588.1|7585.1|7586.3|7583.3|19
1686621600000|2023-06-13 02:00:00|7588.1|7585.1|7589.6|7586.6|7589.6|7586.6|7588.1|7585.1|31
1686621900000|2023-06-13 02:05:00|7589.3|7586.3|7588.8|7585.8|7589.6|7586.6|7587.3|7584.3|73
1686622200000|2023-06-13 02:10:00|7588.6|7585.6|7587.3|7584.3|7588.8|7585.8|7586.8|7583.8|33
1686622500000|2023-06-13 02:15:00|7587.6|7584.6|7585.8|7582.8|7588.1|7585.1|7585.3|7582.3|43
1686622800000|2023-06-13 02:20:00|7585.6|7582.6|7586.8|7583.8|7587.1|7584.1|7585.6|7582.6|36
1686623100000|2023-06-13 02:25:00|7586.3|7583.3|7586.1|7583.1|7587.3|7584.3|7585.3|7582.3|22
1686623400000|2023-06-13 02:30:00|7586.3|7583.3|7585.6|7582.6|7586.3|7583.3|7585.3|7582.3|55
1686623700000|2023-06-13 02:35:00|7585.8|7582.8|7586.3|7583.3|7587.1|7584.1|7585.3|7582.3|44
1686624000000|2023-06-13 02:40:00|7586.6|7583.6|7586.8|7583.8|7587.8|7584.8|7586.3|7583.3|15
1686624300000|2023-06-13 02:45:00|7587.1|7584.1|7587.6|7584.6|7588.1|7585.1|7586.8|7583.8|20
1686624600000|2023-06-13 02:50:00|7587.8|7584.8|7588.8|7585.8|7588.8|7585.8|7587.6|7584.6|8
1686624900000|2023-06-13 02:55:00|7589.1|7586.1|7588.8|7585.8|7589.3|7586.3|7588.3|7585.3|21
1686625200000|2023-06-13 03:00:00|7588.6|7585.6|7589.3|7586.3|7589.6|7586.6|7588.6|7585.6|6
1686625500000|2023-06-13 03:05:00|7589.1|7586.1|7589.8|7586.8|7590.3|7587.3|7588.8|7585.8|25
1686625800000|2023-06-13 03:10:00|7589.6|7586.6|7590.6|7587.6|7590.6|7587.6|7589.1|7586.1|16
1686626100000|2023-06-13 03:15:00|7590.3|7587.3|7590.3|7587.3|7590.3|7587.3|7589.3|7586.3|20
1686626400000|2023-06-13 03:20:00|7589.8|7586.8|7590.3|7587.3|7590.6|7587.6|7589.6|7586.6|11
1686626700000|2023-06-13 03:25:00|7590.6|7587.6|7590.1|7587.1|7590.6|7587.6|7590.1|7587.1|13
1686627000000|2023-06-13 03:30:00|7589.3|7586.3|7593.8|7590.8|7594.8|7591.8|7589.1|7586.1|31
1686627300000|2023-06-13 03:35:00|7594.1|7591.1|7593.1|7590.1|7594.6|7591.6|7592.3|7589.3|29
1686627600000|2023-06-13 03:40:00|7592.8|7589.8|7594.8|7591.8|7595.3|7592.3|7592.8|7589.8|13
1686627900000|2023-06-13 03:45:00|7594.6|7591.6|7595.8|7592.8|7595.8|7592.8|7594.3|7591.3|49
1686628200000|2023-06-13 03:50:00|7595.6|7592.6|7595.6|7592.6|7595.8|7592.8|7595.1|7592.1|30
1686628500000|2023-06-13 03:55:00|7595.3|7592.3|7595.6|7592.6|7596.1|7593.1|7595.1|7592.1|13
1686628800000|2023-06-13 04:00:00|7596.1|7593.1|7596.3|7593.3|7596.3|7593.3|7595.3|7592.3|32
1686629100000|2023-06-13 04:05:00|7596.1|7593.1|7595.8|7592.8|7597.1|7594.1|7595.8|7592.8|437
1686629400000|2023-06-13 04:10:00|7595.3|7592.3|7595.8|7592.8|7595.8|7592.8|7595.3|7592.3|342
1686629700000|2023-06-13 04:15:00|7595.6|7592.6|7595.6|7592.6|7596.8|7593.8|7595.6|7592.6|24
1686630000000|2023-06-13 04:20:00|7595.8|7592.8|7596.1|7593.1|7596.6|7593.6|7595.6|7592.6|24
1686630300000|2023-06-13 04:25:00|7596.3|7593.3|7595.8|7592.8|7596.8|7593.8|7595.6|7592.6|18
1686630600000|2023-06-13 04:30:00|7596.1|7593.1|7598.1|7595.1|7598.6|7595.6|7595.8|7592.8|98
1686630900000|2023-06-13 04:35:00|7598.3|7595.3|7598.6|7595.6|7599.3|7596.3|7597.3|7594.3|106
1686631200000|2023-06-13 04:40:00|7599.1|7596.1|7599.3|7596.3|7599.3|7596.3|7597.3|7594.3|142
1686631500000|2023-06-13 04:45:00|7599.6|7596.6|7596.6|7593.6|7599.6|7596.6|7596.3|7593.3|18
1686631800000|2023-06-13 04:50:00|7596.8|7593.8|7597.3|7594.3|7597.3|7594.3|7596.1|7593.1|39
1686632100000|2023-06-13 04:55:00|7597.6|7594.6|7596.3|7593.3|7597.6|7594.6|7596.1|7593.1|17
1686632400000|2023-06-13 05:00:00|7596.6|7593.6|7598.6|7595.6|7598.8|7595.8|7595.8|7592.8|126
1686632700000|2023-06-13 05:05:00|7599.1|7596.1|7597.3|7594.3|7599.6|7596.6|7597.3|7594.3|62
1686633000000|2023-06-13 05:10:00|7597.6|7594.6|7597.3|7594.3|7598.3|7595.3|7596.8|7593.8|35
1686633300000|2023-06-13 05:15:00|7597.6|7594.6|7595.8|7592.8|7598.1|7595.1|7595.1|7592.1|90
1686633600000|2023-06-13 05:20:00|7595.6|7592.6|7596.1|7593.1|7596.3|7593.3|7595.1|7592.1|28
1686633900000|2023-06-13 05:25:00|7596.6|7593.6|7596.8|7593.8|7597.1|7594.1|7595.8|7592.8|45
1686634200000|2023-06-13 05:30:00|7597.1|7594.1|7595.8|7592.8|7597.6|7594.6|7595.8|7592.8|49
1686634500000|2023-06-13 05:35:00|7595.6|7592.6|7597.6|7594.6|7597.8|7594.8|7595.6|7592.6|48
1686634800000|2023-06-13 05:40:00|7597.8|7594.8|7598.1|7595.1|7598.1|7595.1|7596.3|7593.3|41
1686635100000|2023-06-13 05:45:00|7598.6|7595.6|7599.6|7596.6|7599.6|7596.6|7598.1|7595.1|65
1686635400000|2023-06-13 05:50:00|7599.3|7596.3|7599.1|7596.1|7601.1|7598.1|7598.8|7595.8|87
1686635700000|2023-06-13 05:55:00|7598.8|7595.8|7598.6|7595.6|7599.6|7596.6|7597.3|7594.3|48
1686636000000|2023-06-13 06:00:00|7599.1|7596.1|7593.8|7591.8|7600.6|7598.6|7590.8|7588.8|491
1686636300000|2023-06-13 06:05:00|7594.1|7592.1|7598.3|7596.3|7598.8|7596.8|7592.6|7590.6|89
1686636600000|2023-06-13 06:10:00|7598.8|7596.8|7599.8|7597.8|7601.1|7599.1|7597.8|7595.8|104
1686636900000|2023-06-13 06:15:00|7600.1|7598.1|7597.6|7595.6|7600.6|7598.6|7594.1|7592.1|469
1686637200000|2023-06-13 06:20:00|7598.1|7596.1|7608.3|7606.3|7608.8|7606.8|7597.3|7595.3|436
1686637500000|2023-06-13 06:25:00|7608.1|7606.1|7605.6|7603.6|7608.3|7606.3|7603.6|7601.6|163
1686637800000|2023-06-13 06:30:00|7605.8|7603.8|7605.6|7603.6|7606.6|7604.6|7603.6|7601.6|367
1686638100000|2023-06-13 06:35:00|7605.8|7603.8|7601.8|7599.8|7606.1|7604.1|7601.6|7599.6|6439
1686638400000|2023-06-13 06:40:00|7602.1|7600.1|7603.3|7601.3|7604.6|7602.6|7601.1|7599.1|102
1686638700000|2023-06-13 06:45:00|7603.6|7601.6|7599.6|7597.6|7604.1|7602.1|7598.6|7596.6|331
1686639000000|2023-06-13 06:50:00|7599.1|7597.1|7602.6|7600.6|7603.6|7601.6|7598.1|7596.1|515
1686639300000|2023-06-13 06:55:00|7602.3|7600.3|7595.8|7593.8|7603.6|7601.6|7595.8|7593.8|1228
1686639600000|2023-06-13 07:00:00|7595.3|7594.3|7587.6|7586.6|7595.3|7594.3|7582.1|7581.1|3956
1686639900000|2023-06-13 07:05:00|7586.3|7585.3|7594.8|7593.8|7594.8|7593.8|7583.6|7582.6|1420
1686640200000|2023-06-13 07:10:00|7595.1|7594.1|7591.6|7590.6|7596.1|7595.1|7589.3|7588.3|1401
1686640500000|2023-06-13 07:15:00|7591.8|7590.8|7584.6|7583.6|7593.1|7592.1|7582.1|7581.1|1347
1686640800000|2023-06-13 07:20:00|7584.1|7583.1|7578.3|7577.3|7586.6|7585.6|7577.6|7576.6|2624
1686641100000|2023-06-13 07:25:00|7578.6|7577.6|7581.6|7580.6|7582.1|7581.1|7574.8|7573.8|1500
1686641400000|2023-06-13 07:30:00|7581.8|7580.8|7585.6|7584.6|7590.6|7589.6|7580.1|7579.1|1812
1686641700000|2023-06-13 07:35:00|7586.6|7585.6|7589.6|7588.6|7593.1|7592.1|7585.6|7584.6|1556
1686642000000|2023-06-13 07:40:00|7590|7589|7594.5|7593.5|7595.2|7594.2|7589|7588|1620
1686642300000|2023-06-13 07:45:00|7594.7|7593.7|7592|7591|7596.5|7595.5|7590|7589|1218
1686642600000|2023-06-13 07:50:00|7592.2|7591.2|7583.7|7582.7|7593.2|7592.2|7583|7582|1184
1686642900000|2023-06-13 07:55:00|7584|7583|7583.2|7582.2|7584|7583|7579|7578|1279
1686643200000|2023-06-13 08:00:00|7582.7|7581.7|7579.5|7578.5|7582.7|7581.7|7574.5|7573.5|1183
1686643500000|2023-06-13 08:05:00|7580|7579|7581.5|7580.5|7584.5|7583.5|7580|7579|792
1686643800000|2023-06-13 08:10:00|7581.7|7580.7|7582.7|7581.7|7583.5|7582.5|7580|7579|1074
1686644100000|2023-06-13 08:15:00|7582.5|7581.5|7582.7|7581.7|7584.2|7583.2|7578|7577|1354
1686644400000|2023-06-13 08:20:00|7583|7582|7582.2|7581.2|7584.5|7583.5|7579|7578|1234
1686644700000|2023-06-13 08:25:00|7582|7581|7581|7580|7585.5|7584.5|7579|7578|1184
1686645000000|2023-06-13 08:30:00|7581.2|7580.2|7584|7583|7584|7583|7579|7578|751
1686645300000|2023-06-13 08:35:00|7584.7|7583.7|7586.5|7585.5|7586.5|7585.5|7583.5|7582.5|741
1686645600000|2023-06-13 08:40:00|7586.7|7585.7|7584.5|7583.5|7587|7586|7583.5|7582.5|928
1686645900000|2023-06-13 08:45:00|7584.2|7583.2|7587|7586|7588|7587|7583.5|7582.5|1058
1686646200000|2023-06-13 08:50:00|7587.2|7586.2|7583|7582|7589|7588|7582|7581|1357
1686646500000|2023-06-13 08:55:00|7582.5|7581.5|7587.2|7586.2|7587.2|7586.2|7581.5|7580.5|2277
1686646800000|2023-06-13 09:00:00|7587|7586|7591|7590|7592|7591|7584.5|7583.5|1403
1686647100000|2023-06-13 09:05:00|7591.2|7590.2|7593|7592|7596|7595|7590.5|7589.5|1047
1686647400000|2023-06-13 09:10:00|7593.5|7592.5|7588.5|7587.5|7594.5|7593.5|7588|7587|2765
1686647700000|2023-06-13 09:15:00|7588|7587|7590.7|7589.7|7591.5|7590.5|7587.5|7586.5|1425
1686648000000|2023-06-13 09:20:00|7590.5|7589.5|7591.2|7590.2|7591.2|7590.2|7588.2|7587.2|2634
1686648300000|2023-06-13 09:25:00|7591.5|7590.5|7591|7590|7592.5|7591.5|7588|7587|1689
1686648600000|2023-06-13 09:30:00|7591.2|7590.2|7592|7591|7593.5|7592.5|7590|7589|1044
1686648900000|2023-06-13 09:35:00|7591.5|7590.5|7588|7587|7593|7592|7587.5|7586.5|1235
1686649200000|2023-06-13 09:40:00|7587.7|7586.7|7580.5|7579.5|7588|7587|7579.5|7578.5|1205
1686649500000|2023-06-13 09:45:00|7581|7580|7577.7|7576.7|7581.7|7580.7|7576.5|7575.5|749
1686649800000|2023-06-13 09:50:00|7578|7577|7579.5|7578.5|7581|7580|7577|7576|1266
1686650100000|2023-06-13 09:55:00|7579|7578|7569.7|7568.7|7580|7579|7569.7|7568.7|966
1686650400000|2023-06-13 10:00:00|7570|7569|7566.5|7565.5|7570|7569|7562.7|7561.7|1893
1686650700000|2023-06-13 10:05:00|7566.7|7565.7|7574.5|7573.5|7575.2|7574.2|7566.7|7565.7|1697
1686651000000|2023-06-13 10:10:00|7574.7|7573.7|7568.5|7567.5|7574.7|7573.7|7568|7567|674
1686651300000|2023-06-13 10:15:00|7568.2|7567.2|7568|7567|7571.5|7570.5|7566.5|7565.5|1579
1686651600000|2023-06-13 10:20:00|7568.2|7567.2|7565.5|7564.5|7570|7569|7564|7563|1044
1686651900000|2023-06-13 10:25:00|7565.7|7564.7|7567.5|7566.5|7568.5|7567.5|7563.7|7562.7|826
1686652200000|2023-06-13 10:30:00|7567|7566|7568.5|7567.5|7569.5|7568.5|7566|7565|1748
1686652500000|2023-06-13 10:35:00|7568.2|7567.2|7567.2|7566.2|7572.7|7571.7|7566.7|7565.7|2435
1686652800000|2023-06-13 10:40:00|7567|7566|7564.5|7563.5|7568|7567|7564|7563|662
1686653100000|2023-06-13 10:45:00|7564.7|7563.7|7565.5|7564.5|7567.7|7566.7|7564.5|7563.5|1731
1686653400000|2023-06-13 10:50:00|7565.7|7564.7|7567.5|7566.5|7567.7|7566.7|7561.2|7560.2|1582
1686653700000|2023-06-13 10:55:00|7567|7566|7565|7564|7568.5|7567.5|7564.7|7563.7|1020
1686654000000|2023-06-13 11:00:00|7564.5|7563.5|7563.5|7562.5|7565.2|7564.2|7561.7|7560.7|891
1686654300000|2023-06-13 11:05:00|7564|7563|7561.5|7560.5|7565|7564|7560.5|7559.5|735
1686654600000|2023-06-13 11:10:00|7561.2|7560.2|7563|7562|7563|7562|7558|7557|1615
1686654900000|2023-06-13 11:15:00|7563.2|7562.2|7563.5|7562.5|7564|7563|7562|7561|2021
1686655200000|2023-06-13 11:20:00|7563.2|7562.2|7564.7|7563.7|7565.2|7564.2|7561.5|7560.5|4358
1686655500000|2023-06-13 11:25:00|7564.5|7563.5|7567.5|7566.5|7568.2|7567.2|7564.5|7563.5|1321
1686655800000|2023-06-13 11:30:00|7566.5|7565.5|7565.7|7564.7|7567.2|7566.2|7564|7563|1884
1686656100000|2023-06-13 11:35:00|7565.5|7564.5|7564.7|7563.7|7567.5|7566.5|7564.5|7563.5|1791
1686656400000|2023-06-13 11:40:00|7564.5|7563.5|7566.8|7565.8|7567.5|7566.5|7564.3|7563.3|1761
1686656700000|2023-06-13 11:45:00|7566.3|7565.3|7557.3|7556.3|7566.3|7565.3|7556.3|7555.3|1586
1686657000000|2023-06-13 11:50:00|7557|7556|7561.3|7560.3|7562.8|7561.8|7557|7556|849
1686657300000|2023-06-13 11:55:00|7561.8|7560.8|7565.8|7564.8|7565.8|7564.8|7561.8|7560.8|4113
1686657600000|2023-06-13 12:00:00|7565.3|7564.3|7567.3|7566.3|7569|7568|7562.8|7561.8|1028
1686657900000|2023-06-13 12:05:00|7566.8|7565.8|7569.5|7568.5|7570.8|7569.8|7566.8|7565.8|684
1686658200000|2023-06-13 12:10:00|7569.3|7568.3|7567.5|7566.5|7571.3|7570.3|7566.8|7565.8|955
1686658500000|2023-06-13 12:15:00|7567.3|7566.3|7567.3|7566.3|7570.8|7569.8|7565.3|7564.3|1955
1686658800000|2023-06-13 12:20:00|7567.5|7566.5|7569.5|7568.5|7570.3|7569.3|7567.3|7566.3|1320
1686659100000|2023-06-13 12:25:00|7569.3|7568.3|7573.8|7572.8|7575.3|7574.3|7568.3|7567.3|1486
1686659400000|2023-06-13 12:30:00|7572.5|7571.5|7571|7570|7585|7584|7554.8|7553.8|2023
1686659700000|2023-06-13 12:35:00|7571.3|7570.3|7570.3|7569.3|7576.5|7575.5|7568.8|7567.8|890
1686660000000|2023-06-13 12:40:00|7570.5|7569.5|7575.8|7574.8|7577.3|7576.3|7569.3|7568.3|627
1686660300000|2023-06-13 12:45:00|7575.5|7574.5|7576.8|7575.8|7578.5|7577.5|7571.3|7570.3|802
1686660600000|2023-06-13 12:50:00|7575.8|7574.8|7581.5|7580.5|7581.8|7580.8|7574.8|7573.8|674
1686660900000|2023-06-13 12:55:00|7581.3|7580.3|7591|7590|7591.3|7590.3|7581.3|7580.3|1503
1686661200000|2023-06-13 13:00:00|7591.3|7590.3|7594.8|7593.8|7598.3|7597.3|7591|7590|1454
1686661500000|2023-06-13 13:05:00|7595.3|7594.3|7592.8|7591.8|7596.8|7595.8|7592.8|7591.8|1079
1686661800000|2023-06-13 13:10:00|7593.3|7592.3|7593.3|7592.3|7597.3|7596.3|7592.8|7591.8|672
1686662100000|2023-06-13 13:15:00|7593.5|7592.5|7597.8|7596.8|7598.3|7597.3|7590.3|7589.3|1694
1686662400000|2023-06-13 13:20:00|7598.3|7597.3|7595.8|7594.8|7600.8|7599.8|7595.5|7594.5|2756
1686662700000|2023-06-13 13:25:00|7595.5|7594.5|7587.3|7586.3|7595.5|7594.5|7586.8|7585.8|3244
1686663000000|2023-06-13 13:30:00|7586.8|7585.8|7592|7591|7592|7591|7584.8|7583.8|1791
1686663300000|2023-06-13 13:35:00|7592.3|7591.3|7600.8|7599.8|7600.8|7599.8|7591.3|7590.3|1821
1686663600000|2023-06-13 13:40:00|7601|7600|7607.3|7606.3|7608.8|7607.8|7600|7599|1800
1686663900000|2023-06-13 13:45:00|7607.5|7606.5|7609.3|7608.3|7611.3|7610.3|7603.3|7602.3|1551
1686664200000|2023-06-13 13:50:00|7609|7608|7606.5|7605.5|7609.3|7608.3|7600.3|7599.3|3005
1686664500000|2023-06-13 13:55:00|7606.3|7605.3|7604.3|7603.3|7611.8|7610.8|7600.8|7599.8|1453
1686664800000|2023-06-13 14:00:00|7604.8|7603.8|7607.8|7606.8|7607.8|7606.8|7601.8|7600.8|1470
1686665100000|2023-06-13 14:05:00|7607.5|7606.5|7608.3|7607.3|7611.3|7610.3|7606.3|7605.3|1268
1686665400000|2023-06-13 14:10:00|7608.2|7607.2|7607.2|7606.2|7609.2|7608.2|7601.7|7600.7|21962
1686665700000|2023-06-13 14:15:00|7606.9|7605.9|7604.2|7603.2|7608.7|7607.7|7599.2|7598.2|1022
1686666000000|2023-06-13 14:20:00|7603.9|7602.9|7605.2|7604.2|7608.2|7607.2|7602.7|7601.7|1645
1686666300000|2023-06-13 14:25:00|7604.9|7603.9|7610.7|7609.7|7610.9|7609.9|7603.7|7602.7|1340
1686666600000|2023-06-13 14:30:00|7610.4|7609.4|7609.2|7608.2|7610.7|7609.7|7603.7|7602.7|1734
1686666900000|2023-06-13 14:35:00|7608.9|7607.9|7605.2|7604.2|7609.2|7608.2|7604.7|7603.7|927
1686667200000|2023-06-13 14:40:00|7605.7|7604.7|7600.2|7599.2|7606.2|7605.2|7599.7|7598.7|1086
1686667500000|2023-06-13 14:45:00|7599.7|7598.7|7599.7|7598.7|7602.2|7601.2|7596.7|7595.7|2565
1686667800000|2023-06-13 14:50:00|7600.2|7599.2|7595.7|7594.7|7601.2|7600.2|7595.7|7594.7|1372
1686668100000|2023-06-13 14:55:00|7595.4|7594.4|7598.4|7597.4|7600.2|7599.2|7594.7|7593.7|759
1686668400000|2023-06-13 15:00:00|7598.2|7597.2|7593.2|7592.2|7598.2|7597.2|7593.2|7592.2|1502
1686668700000|2023-06-13 15:05:00|7592.9|7591.9|7595.7|7594.7|7596.2|7595.2|7592.9|7591.9|1150
1686669000000|2023-06-13 15:10:00|7595.9|7594.9|7597.2|7596.2|7597.7|7596.7|7594.2|7593.2|1616
1686669300000|2023-06-13 15:15:00|7597.7|7596.7|7597.7|7596.7|7600.9|7599.9|7597.2|7596.2|1740
1686669600000|2023-06-13 15:20:00|7598.2|7597.2|7596.7|7595.7|7598.2|7597.2|7595.2|7594.2|1942
1686669900000|2023-06-13 15:25:00|7597.2|7596.2|7598.7|7596.7|7599.7|7598.7|7596.7|7595.7|8760
1686670200000|2023-06-13 15:30:00|7598.9|7596.9|7594.2|7592.2|7599.2|7597.2|7592.4|7590.4|17124
1686670500000|2023-06-13 15:35:00|7594.7|7592.7|7592.4|7590.4|7594.9|7592.9|7589.7|7587.7|2770
1686670800000|2023-06-13 15:40:00|7592.2|7590.2|7590.7|7588.7|7594.2|7592.2|7590.2|7588.2|668
1686671100000|2023-06-13 15:45:00|7590.9|7588.9|7592.2|7590.2|7592.2|7590.2|7588.9|7586.9|616
1686671400000|2023-06-13 15:50:00|7592.7|7590.7|7593.2|7591.2|7594.2|7592.2|7591.4|7589.4|1042
1686671700000|2023-06-13 15:55:00|7592.9|7590.9|7588.2|7586.2|7594.2|7592.2|7588.2|7586.2|207
1686672000000|2023-06-13 16:00:00|7588.7|7586.7|7587.7|7585.7|7588.7|7586.7|7585.7|7583.7|1403
1686672300000|2023-06-13 16:05:00|7587.9|7585.9|7588.7|7586.7|7589.7|7587.7|7585.7|7583.7|129
1686672600000|2023-06-13 16:10:00|7588.4|7586.4|7590.2|7588.2|7590.9|7588.9|7588.2|7586.2|117
1686672900000|2023-06-13 16:15:00|7590.4|7588.4|7592.7|7590.7|7594.4|7592.4|7590.2|7588.2|461
1686673200000|2023-06-13 16:20:00|7592.4|7590.4|7592.9|7590.9|7593.2|7591.2|7589.9|7587.9|318
1686673500000|2023-06-13 16:25:00|7593.2|7591.2|7591.7|7589.7|7593.2|7591.2|7591.4|7589.4|101
1686673800000|2023-06-13 16:30:00|7591.9|7589.9|7590.9|7588.9|7593.2|7591.2|7590.7|7588.7|96
1686674100000|2023-06-13 16:35:00|7591.2|7589.2|7594.2|7592.2|7594.7|7592.7|7590.7|7588.7|236
1686674400000|2023-06-13 16:40:00|7593.9|7591.9|7595.2|7593.2|7595.7|7593.7|7593.7|7591.7|162
1686674700000|2023-06-13 16:45:00|7594.9|7592.9|7592.9|7590.9|7595.2|7593.2|7592.7|7590.7|85
1686675000000|2023-06-13 16:50:00|7592.7|7590.7|7592.7|7590.7|7594.7|7592.7|7592.7|7590.7|86
1686675300000|2023-06-13 16:55:00|7592.4|7590.4|7592.9|7590.9|7592.9|7590.9|7591.2|7589.2|125
1686675600000|2023-06-13 17:00:00|7592.7|7590.7|7594.2|7592.2|7595.2|7593.2|7592.7|7590.7|145
1686675900000|2023-06-13 17:05:00|7594.7|7592.7|7592.7|7590.7|7596.4|7594.4|7590.2|7588.2|197
1686676200000|2023-06-13 17:10:00|7593.2|7591.2|7594.7|7592.7|7595.2|7593.2|7592.7|7590.7|158
1686676500000|2023-06-13 17:15:00|7594.4|7592.4|7596.2|7594.2|7596.7|7594.7|7594.2|7592.2|61
1686676800000|2023-06-13 17:20:00|7596.7|7594.7|7597.7|7595.7|7597.7|7595.7|7596.2|7594.2|55
1686677100000|2023-06-13 17:25:00|7597.2|7595.2|7600.2|7598.2|7600.2|7598.2|7596.7|7594.7|150
1686677400000|2023-06-13 17:30:00|7600.7|7598.7|7599.2|7597.2|7600.7|7598.7|7598.4|7596.4|77
1686677700000|2023-06-13 17:35:00|7598.7|7596.7|7598.2|7596.2|7599.4|7597.4|7597.2|7595.2|84
1686678000000|2023-06-13 17:40:00|7598.4|7596.4|7600.7|7598.7|7601.2|7599.2|7598.2|7596.2|99
1686678300000|2023-06-13 17:45:00|7600.9|7598.9|7601.2|7599.2|7601.2|7599.2|7599.7|7597.7|65
1686678600000|2023-06-13 17:50:00|7600.7|7598.7|7599.2|7597.2|7601.2|7599.2|7598.9|7596.9|59
1686678900000|2023-06-13 17:55:00|7599.4|7597.4|7599.2|7597.2|7599.9|7597.9|7597.7|7595.7|57
1686679200000|2023-06-13 18:00:00|7599.4|7597.4|7600.2|7598.2|7601.4|7599.4|7598.7|7596.7|265
1686679500000|2023-06-13 18:05:00|7599.9|7597.9|7598.7|7596.7|7600.7|7598.7|7598.7|7596.7|65
1686679800000|2023-06-13 18:10:00|7598.2|7596.2|7597.7|7595.7|7598.2|7596.2|7595.9|7593.9|92
1686680100000|2023-06-13 18:15:00|7597.2|7595.2|7598.2|7596.2|7598.7|7596.7|7596.2|7594.2|301
1686680400000|2023-06-13 18:20:00|7597.9|7595.9|7597.9|7595.9|7598.4|7596.4|7597.2|7595.2|545
1686680700000|2023-06-13 18:25:00|7598.2|7596.2|7592.9|7590.9|7598.4|7596.4|7591.4|7589.4|123
1686681000000|2023-06-13 18:30:00|7593.2|7591.2|7592.9|7590.9|7594.2|7592.2|7591.7|7589.7|134
1686681300000|2023-06-13 18:35:00|7592.7|7590.7|7592.7|7590.7|7593.2|7591.2|7590.2|7588.2|240
1686681600000|2023-06-13 18:40:00|7592.9|7590.9|7590.7|7588.7|7593.2|7591.2|7589.2|7587.2|51
1686681900000|2023-06-13 18:45:00|7590.4|7588.4|7591.2|7589.2|7592.2|7590.2|7588.7|7586.7|82
1686682200000|2023-06-13 18:50:00|7590.9|7588.9|7591.9|7589.9|7592.2|7590.2|7590.2|7588.2|127
1686682500000|2023-06-13 18:55:00|7592.2|7590.2|7592.2|7590.2|7594.2|7592.2|7591.7|7589.7|81
1686682800000|2023-06-13 19:00:00|7592.7|7590.7|7595.2|7593.2|7595.2|7593.2|7592.7|7590.7|69
1686683100000|2023-06-13 19:05:00|7595.7|7593.7|7594.7|7592.7|7596.2|7594.2|7594.7|7592.7|64
1686683400000|2023-06-13 19:10:00|7594.9|7592.9|7595.2|7593.2|7595.7|7593.7|7593.7|7591.7|88
1686683700000|2023-06-13 19:15:00|7594.7|7592.7|7594.4|7592.4|7595.7|7593.7|7593.4|7591.4|208
1686684000000|2023-06-13 19:20:00|7594.2|7592.2|7594.4|7592.4|7596.2|7594.2|7593.9|7591.9|183
1686684300000|2023-06-13 19:25:00|7594.7|7592.7|7594.2|7592.2|7595.2|7593.2|7593.7|7591.7|92
1686684600000|2023-06-13 19:30:00|7594.4|7592.4|7592.2|7590.2|7594.7|7592.7|7592.2|7590.2|333
1686684900000|2023-06-13 19:35:00|7592.4|7590.4|7591.7|7589.7|7593.4|7591.4|7590.4|7588.4|1092
1686685200000|2023-06-13 19:40:00|7591.9|7589.9|7592.7|7590.7|7594.2|7592.2|7591.7|7589.7|54
1686685500000|2023-06-13 19:45:00|7592.9|7590.9|7591.7|7589.7|7592.9|7590.9|7591.4|7589.4|95
1686685800000|2023-06-13 19:50:00|7592.7|7590.7|7593.2|7591.2|7593.7|7591.7|7588.7|7586.7|224
1686686100000|2023-06-13 19:55:00|7593.4|7591.4|7596.3|7592.3|7596.5|7594.4|7591.7|7589.7|441
1686686400000|2023-06-13 20:00:00|7595.5|7591.5|7592.9|7588.9|7595.5|7591.5|7591.4|7587.4|0
1686686700000|2023-06-13 20:05:00|7593.1|7589.1|7594.5|7590.5|7595.4|7591.4|7593.1|7589.1|0
1686687000000|2023-06-13 20:10:00|7594.6|7590.6|7594|7590|7595.2|7591.2|7593.6|7589.6|0
1686687300000|2023-06-13 20:15:00|7594.1|7590.1|7594.7|7590.7|7595.5|7591.5|7594.1|7590.1|0
1686687600000|2023-06-13 20:20:00|7594.6|7590.6|7593.6|7589.6|7594.7|7590.7|7593.2|7589.2|0
1686687900000|2023-06-13 20:25:00|7593.5|7589.5|7594|7590|7594.5|7590.5|7593.2|7589.2|0
1686688200000|2023-06-13 20:30:00|7594.2|7590.2|7596.8|7592.8|7596.8|7592.8|7594|7590|0
1686688500000|2023-06-13 20:35:00|7596.7|7592.7|7597.3|7593.3|7597.3|7593.3|7596.1|7592.1|0
1686688800000|2023-06-13 20:40:00|7597.4|7593.4|7600.4|7596.4|7600.4|7596.4|7597.4|7593.4|0
1686689100000|2023-06-13 20:45:00|7600.3|7596.3|7599.5|7595.5|7600.7|7596.7|7599.5|7595.5|0
1686689400000|2023-06-13 20:50:00|7599.6|7595.6|7598.5|7594.5|7600.6|7596.6|7598.1|7594.1|0
1686689700000|2023-06-13 20:55:00|7598.4|7594.4|7595.7|7591.7|7598.9|7594.9|7595.5|7591.5|0
1686690000000|2023-06-13 21:00:00|7595.8|7591.8|7595.7|7591.7|7596.2|7592.2|7595.4|7591.4|0
1686690300000|2023-06-13 21:05:00|7595.6|7591.6|7596.5|7592.5|7596.7|7592.7|7595.6|7591.6|0
1686690600000|2023-06-13 21:10:00|7596.6|7592.6|7596.6|7592.6|7597.1|7593.1|7596.6|7592.6|0
1686690900000|2023-06-13 21:15:00|7596.7|7592.7|7597.6|7593.6|7597.9|7593.9|7595.8|7591.8|0
1686691200000|2023-06-13 21:20:00|7597.4|7593.4|7597.9|7593.9|7598.8|7594.8|7597|7593|0
1686691500000|2023-06-13 21:25:00|7598|7594|7598.5|7594.5|7598.5|7594.5|7598|7594|0
1686691800000|2023-06-13 21:30:00|7598.7|7594.7|7598.5|7594.5|7598.7|7594.7|7598.4|7594.4|0
1686692100000|2023-06-13 21:35:00|7598.4|7594.4|7598.6|7594.6|7598.9|7594.9|7598.2|7594.2|0
1686692400000|2023-06-13 21:40:00|7598.5|7594.5|7597.4|7593.4|7598.5|7594.5|7597.3|7593.3|0
1686692700000|2023-06-13 21:45:00|7597.3|7593.3|7595.1|7591.1|7597.5|7593.5|7595.1|7591.1|0
1686693000000|2023-06-13 21:50:00|7595|7591|7594.7|7590.7|7595.1|7591.1|7593.8|7589.8|0
1686693300000|2023-06-13 21:55:00|7594.8|7590.8|7594.1|7590.1|7594.8|7590.8|7593.6|7589.6|0
1686693600000|2023-06-13 22:00:00|7593.7|7589.7|7592.2|7588.2|7593.7|7589.7|7591.4|7587.4|0
1686693900000|2023-06-13 22:05:00|7592.3|7588.3|7589.9|7585.9|7593.3|7589.3|7589.1|7585.1|0
1686694200000|2023-06-13 22:10:00|7589.8|7585.8|7592.2|7588.2|7592.2|7588.2|7589.1|7585.1|0
1686694500000|2023-06-13 22:15:00|7592.3|7588.3|7593.3|7589.3|7593.6|7589.6|7592.2|7588.2|0
1686694800000|2023-06-13 22:20:00|7593.4|7589.4|7593.3|7589.3|7594.1|7590.1|7593.3|7589.3|0
1686695100000|2023-06-13 22:25:00|7593.5|7589.5|7593.6|7589.6|7593.6|7589.6|7592.5|7588.5|0
1686695400000|2023-06-13 22:30:00|7593.7|7589.7|7593.6|7589.6|7595.2|7591.2|7593.6|7589.6|0
1686695700000|2023-06-13 22:35:00|7593.8|7589.8|7593.6|7589.6|7594.8|7590.8|7593.4|7589.4|0
1686696000000|2023-06-13 22:40:00|7593.8|7589.8|7594.8|7590.8|7595.2|7591.2|7593.8|7589.8|0
1686696300000|2023-06-13 22:45:00|7594.9|7590.9|7596.4|7592.4|7596.4|7592.4|7594.8|7590.8|0
1686696600000|2023-06-13 22:50:00|7596.1|7592.1|7595.9|7591.9|7596.4|7592.4|7595.2|7591.2|0
1686696900000|2023-06-13 22:55:00|7595.8|7591.8|7595.6|7591.6|7596.4|7592.4|7595.6|7591.6|0
1686697200000|2023-06-13 23:00:00|7595.7|7591.7|7595.9|7591.9|7595.9|7591.9|7594.8|7590.8|0
1686697500000|2023-06-13 23:05:00|7595.8|7591.8|7594|7590|7596.4|7592.4|7593.6|7589.6|0
1686697800000|2023-06-13 23:10:00|7593.9|7589.9|7594.1|7590.1|7594.3|7590.3|7593.5|7589.5|0
1686698100000|2023-06-13 23:15:00|7593.9|7589.9|7593.5|7589.5|7593.9|7589.9|7593.1|7589.1|0
1686698400000|2023-06-13 23:20:00|7593.4|7589.4|7593.5|7589.5|7593.5|7589.5|7592.7|7588.7|0
1686698700000|2023-06-13 23:25:00|7593.4|7589.4|7594.3|7590.3|7594.3|7590.3|7593.1|7589.1|0
1686699000000|2023-06-13 23:30:00|7594.4|7590.4|7594.3|7590.3|7594.7|7590.7|7593.9|7589.9|0
1686699300000|2023-06-13 23:35:00|7594.2|7590.2|7593.6|7589.6|7594.4|7590.4|7593.6|7589.6|0
1686699600000|2023-06-13 23:40:00|7593.7|7589.7|7592.4|7588.4|7594|7590|7592|7588|0
1686699900000|2023-06-13 23:45:00|7592.5|7588.5|7593.8|7589.8|7594.6|7590.6|7592|7588|0
1686700200000|2023-06-13 23:50:00|7593.9|7589.9|7594.4|7590.4|7594.8|7590.8|7593.7|7589.7|0
1686700500000|2023-06-13 23:55:00|7594.3|7590.3|7594.4|7590.4|7594.6|7590.6|7593.7|7589.7|0
1686700800000|2023-06-14 00:00:00|7594.3|7590.3|7588.7|7585.7|7594.3|7590.3|7588.7|7585.7|39
1686701100000|2023-06-14 00:05:00|7588.2|7585.2|7589.7|7586.7|7590.2|7587.2|7586.9|7583.9|61
1686701400000|2023-06-14 00:10:00|7588.9|7585.9|7585.9|7582.9|7588.9|7585.9|7585.4|7582.4|43
1686701700000|2023-06-14 00:15:00|7585.7|7582.7|7589.4|7586.4|7590.4|7587.4|7585.4|7582.4|55
1686702000000|2023-06-14 00:20:00|7588.9|7585.9|7589.7|7586.7|7591.4|7588.4|7588.9|7585.9|212
1686702300000|2023-06-14 00:25:00|7589.4|7586.4|7587.4|7584.4|7589.7|7586.7|7587.4|7584.4|5
1686702600000|2023-06-14 00:30:00|7587.2|7584.2|7588.2|7585.2|7589.4|7586.4|7586.9|7583.9|31
1686702900000|2023-06-14 00:35:00|7588.4|7585.4|7586.9|7583.9|7588.7|7585.7|7585.7|7582.7|11
1686703200000|2023-06-14 00:40:00|7586.4|7583.4|7585.4|7582.4|7586.9|7583.9|7585.4|7582.4|21
1686703500000|2023-06-14 00:45:00|7585.9|7582.9|7584.9|7581.9|7585.9|7582.9|7584.2|7581.2|7
1686703800000|2023-06-14 00:50:00|7584.7|7581.7|7584.4|7581.4|7584.9|7581.9|7583.4|7580.4|22
1686704100000|2023-06-14 00:55:00|7583.9|7580.9|7584.2|7581.2|7585.2|7582.2|7583.2|7580.2|20
1686704400000|2023-06-14 01:00:00|7584.4|7581.4|7587.2|7584.2|7587.7|7584.7|7583.9|7580.9|34
1686704700000|2023-06-14 01:05:00|7587.4|7584.4|7586.9|7583.9|7588.9|7585.9|7586.7|7583.7|13
1686705000000|2023-06-14 01:10:00|7587.2|7584.2|7586.9|7583.9|7588.2|7585.2|7586.9|7583.9|34
1686705300000|2023-06-14 01:15:00|7587.2|7584.2|7587.2|7584.2|7587.7|7584.7|7586.7|7583.7|15
1686705600000|2023-06-14 01:20:00|7586.9|7583.9|7584.4|7581.4|7587.2|7584.2|7584.4|7581.4|12
1686705900000|2023-06-14 01:25:00|7584.7|7581.7|7584.4|7581.4|7585.7|7582.7|7583.4|7580.4|17
1686706200000|2023-06-14 01:30:00|7584.7|7581.7|7585.4|7582.4|7585.9|7582.9|7583.9|7580.9|22
1686706500000|2023-06-14 01:35:00|7585.7|7582.7|7587.9|7584.9|7588.9|7585.9|7585.7|7582.7|19
1686706800000|2023-06-14 01:40:00|7587.4|7584.4|7584.9|7581.9|7587.4|7584.4|7584.9|7581.9|6
1686707100000|2023-06-14 01:45:00|7584.4|7581.4|7585.9|7582.9|7586.7|7583.7|7584.2|7581.2|19
1686707400000|2023-06-14 01:50:00|7585.7|7582.7|7585.7|7582.7|7585.9|7582.9|7584.7|7581.7|9
1686707700000|2023-06-14 01:55:00|7585.9|7582.9|7583.2|7580.2|7585.9|7582.9|7583.2|7580.2|11
1686708000000|2023-06-14 02:00:00|7582.7|7579.7|7583.4|7580.4|7584.2|7581.2|7581.9|7578.9|41
1686708300000|2023-06-14 02:05:00|7583.7|7580.7|7581.9|7578.9|7583.7|7580.7|7581.7|7578.7|27
1686708600000|2023-06-14 02:10:00|7581.7|7578.7|7581.9|7578.9|7581.9|7578.9|7581.4|7578.4|3
1686708900000|2023-06-14 02:15:00|7581.7|7578.7|7580.7|7577.7|7581.7|7578.7|7579.9|7576.9|30
1686709200000|2023-06-14 02:20:00|7580.9|7577.9|7580.9|7577.9|7581.9|7578.9|7580.9|7577.9|35
1686709500000|2023-06-14 02:25:00|7581.2|7578.2|7581.7|7578.7|7581.7|7578.7|7580.4|7577.4|48
1686709800000|2023-06-14 02:30:00|7581.4|7578.4|7582.9|7579.9|7583.2|7580.2|7580.4|7577.4|21
1686710100000|2023-06-14 02:35:00|7582.7|7579.7|7581.4|7578.4|7582.7|7579.7|7580.4|7577.4|9
1686710400000|2023-06-14 02:40:00|7581.7|7578.7|7581.9|7578.9|7582.2|7579.2|7581.4|7578.4|9
1686710700000|2023-06-14 02:45:00|7581.7|7578.7|7582.7|7579.7|7583.2|7580.2|7581.7|7578.7|17
1686711000000|2023-06-14 02:50:00|7583.2|7580.2|7583.2|7580.2|7583.7|7580.7|7582.4|7579.4|8
1686711300000|2023-06-14 02:55:00|7583.4|7580.4|7583.4|7580.4|7584.2|7581.2|7583.2|7580.2|7
1686711600000|2023-06-14 03:00:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.9|7579.9|4
1686711900000|2023-06-14 03:05:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.7|7579.7|49
1686712200000|2023-06-14 03:10:00|7582.9|7579.9|7582.7|7579.7|7583.2|7580.2|7582.7|7579.7|6
1686712500000|2023-06-14 03:15:00|7582.4|7579.4|7583.2|7580.2|7583.4|7580.4|7582.2|7579.2|17
1686712800000|2023-06-14 03:20:00|7582.9|7579.9|7582.7|7579.7|7583.4|7580.4|7582.2|7579.2|7
1686713100000|2023-06-14 03:25:00|7582.9|7579.9|7583.2|7580.2|7583.2|7580.2|7582.7|7579.7|11
1686713400000|2023-06-14 03:30:00|7582.9|7579.9|7578.9|7575.9|7582.9|7579.9|7578.9|7575.9|11
1686713700000|2023-06-14 03:35:00|7579.2|7576.2|7582.7|7579.7|7582.9|7579.9|7579.2|7576.2|94
1686714000000|2023-06-14 03:40:00|7582.4|7579.4|7582.4|7579.4|7582.7|7579.7|7581.7|7578.7|54
1686714300000|2023-06-14 03:45:00|7582.2|7579.2|7582.9|7579.9|7583.7|7580.7|7580.4|7577.4|50
1686714600000|2023-06-14 03:50:00|7583.2|7580.2|7584.4|7581.4|7584.9|7581.9|7582.7|7579.7|8
1686714900000|2023-06-14 03:55:00|7584.2|7581.2|7583.9|7580.9|7584.9|7581.9|7583.7|7580.7|6
1686715200000|2023-06-14 04:00:00|7584.2|7581.2|7583.9|7580.9|7584.9|7581.9|7583.4|7580.4|18
1686715500000|2023-06-14 04:05:00|7584.2|7581.2|7583.4|7580.4|7584.9|7581.9|7582.2|7579.2|101
1686715800000|2023-06-14 04:10:00|7583.7|7580.7|7582.4|7579.4|7583.7|7580.7|7581.9|7578.9|51
1686716100000|2023-06-14 04:15:00|7582.7|7579.7|7583.7|7580.7|7583.7|7580.7|7582.4|7579.4|8
1686716400000|2023-06-14 04:20:00|7583.9|7580.9|7585.4|7582.4|7585.9|7582.9|7583.9|7580.9|12
1686716700000|2023-06-14 04:25:00|7585.2|7582.2|7585.9|7582.9|7585.9|7582.9|7584.9|7581.9|24
1686717000000|2023-06-14 04:30:00|7585.7|7582.7|7586.9|7583.9|7587.4|7584.4|7585.7|7582.7|39
1686717300000|2023-06-14 04:35:00|7587.2|7584.2|7587.4|7584.4|7587.4|7584.4|7586.9|7583.9|0
1686717600000|2023-06-14 04:40:00|7587.7|7584.7|7587.4|7584.4|7587.7|7584.7|7586.9|7583.9|1
1686717900000|2023-06-14 04:45:00|7587.7|7584.7|7587.4|7584.4|7588.2|7585.2|7586.9|7583.9|2
1686718200000|2023-06-14 04:50:00|7587.7|7584.7|7587.4|7584.4|7588.2|7585.2|7586.9|7583.9|0
1686718500000|2023-06-14 04:55:00|7586.9|7583.9|7587.9|7584.9|7588.2|7585.2|7586.9|7583.9|12
1686718800000|2023-06-14 05:00:00|7587.7|7584.7|7587.7|7584.7|7588.9|7585.9|7587.2|7584.2|74
1686719100000|2023-06-14 05:05:00|7588.2|7585.2|7587.9|7584.9|7588.2|7585.2|7587.2|7584.2|47
1686719400000|2023-06-14 05:10:00|7588.2|7585.2|7588.7|7585.7|7589.2|7586.2|7587.9|7584.9|24
1686719700000|2023-06-14 05:15:00|7587.7|7584.7|7588.9|7585.9|7589.4|7586.4|7587.7|7584.7|23
1686720000000|2023-06-14 05:20:00|7589.2|7586.2|7589.9|7586.9|7590.7|7587.7|7588.7|7585.7|23
1686720300000|2023-06-14 05:25:00|7590.2|7587.2|7588.7|7585.7|7590.7|7587.7|7588.4|7585.4|15
1686720600000|2023-06-14 05:30:00|7588.2|7585.2|7585.4|7582.4|7588.9|7585.9|7584.9|7581.9|49
1686720900000|2023-06-14 05:35:00|7585.7|7582.7|7583.9|7580.9|7586.4|7583.4|7583.9|7580.9|24
1686721200000|2023-06-14 05:40:00|7583.7|7580.7|7585.4|7582.4|7586.2|7583.2|7582.9|7579.9|20
1686721500000|2023-06-14 05:45:00|7585.7|7582.7|7590.4|7587.4|7590.4|7587.4|7585.4|7582.4|81
1686721800000|2023-06-14 05:50:00|7589.7|7586.7|7588.4|7585.4|7589.7|7586.7|7588.4|7585.4|46
1686722100000|2023-06-14 05:55:00|7588.7|7585.7|7587.9|7584.9|7588.7|7585.7|7584.7|7581.7|55
1686722400000|2023-06-14 06:00:00|7587.2|7584.2|7589.9|7587.9|7590.4|7588.4|7585.4|7583.4|7848
1686722700000|2023-06-14 06:05:00|7589.4|7587.4|7589.9|7587.9|7591.7|7589.7|7588.9|7586.9|93
1686723000000|2023-06-14 06:10:00|7589.4|7587.4|7590.2|7588.2|7591.4|7589.4|7588.9|7586.9|113
1686723300000|2023-06-14 06:15:00|7589.9|7587.9|7589.4|7587.4|7590.9|7588.9|7586.4|7584.4|3439
1686723600000|2023-06-14 06:20:00|7589.2|7587.2|7586.9|7584.9|7589.2|7587.2|7586.4|7584.4|173
1686723900000|2023-06-14 06:25:00|7586.7|7584.7|7583.2|7581.2|7587.2|7585.2|7583.2|7581.2|137
1686724200000|2023-06-14 06:30:00|7582.7|7580.7|7583.7|7581.7|7585.2|7583.2|7576.7|7574.7|480
1686724500000|2023-06-14 06:35:00|7583.9|7581.9|7581.4|7579.4|7583.9|7581.9|7578.9|7576.9|146
1686724800000|2023-06-14 06:40:00|7581.2|7579.2|7581.7|7579.7|7582.9|7580.9|7579.9|7577.9|93
1686725100000|2023-06-14 06:45:00|7581.4|7579.4|7578.2|7576.2|7581.4|7579.4|7577.7|7575.7|230
1686725400000|2023-06-14 06:50:00|7577.9|7575.9|7578.4|7576.4|7580.7|7578.7|7577.7|7575.7|137
1686725700000|2023-06-14 06:55:00|7578.7|7576.7|7589.7|7587.7|7589.7|7587.7|7576.4|7574.4|628
1686726000000|2023-06-14 07:00:00|7589.2|7588.2|7583.2|7582.2|7590.7|7589.7|7574.7|7573.7|2428
1686726300000|2023-06-14 07:05:00|7584.2|7583.2|7587.4|7586.4|7587.4|7586.4|7578.2|7577.2|937
1686726600000|2023-06-14 07:10:00|7586.9|7585.9|7595.9|7594.9|7596.7|7595.7|7586.2|7585.2|806
1686726900000|2023-06-14 07:15:00|7595.7|7594.7|7609.9|7608.9|7609.9|7608.9|7595.7|7594.7|2637
1686727200000|2023-06-14 07:20:00|7609.7|7608.7|7611.7|7610.7|7611.9|7610.9|7606.2|7605.2|776
1686727500000|2023-06-14 07:25:00|7611.4|7610.4|7602.2|7601.2|7612.7|7611.7|7602.2|7601.2|913
1686727800000|2023-06-14 07:30:00|7601.9|7600.9|7600.2|7599.2|7607.2|7606.2|7599.2|7598.2|704
1686728100000|2023-06-14 07:35:00|7600.4|7599.4|7605.4|7604.4|7605.7|7604.7|7599.7|7598.7|707
1686728400000|2023-06-14 07:40:00|7606|7605|7607.3|7606.3|7608.3|7607.3|7604.8|7603.8|572
1686728700000|2023-06-14 07:45:00|7607|7606|7601.8|7600.8|7608.8|7607.8|7599.8|7598.8|576
1686729000000|2023-06-14 07:50:00|7602.3|7601.3|7603.3|7602.3|7605.8|7604.8|7602|7601|1765
1686729300000|2023-06-14 07:55:00|7603|7602|7604.8|7603.8|7605.3|7604.3|7601.3|7600.3|1267
1686729600000|2023-06-14 08:00:00|7604.5|7603.5|7600.8|7599.8|7608.3|7607.3|7597.8|7596.8|2035
1686729900000|2023-06-14 08:05:00|7601|7600|7602.5|7601.5|7603.8|7602.8|7599.8|7598.8|706
1686730200000|2023-06-14 08:10:00|7602.3|7601.3|7600.5|7599.5|7603.8|7602.8|7599.3|7598.3|1158
1686730500000|2023-06-14 08:15:00|7600.3|7599.3|7598.8|7597.8|7602.3|7601.3|7598.8|7597.8|635
1686730800000|2023-06-14 08:20:00|7599|7598|7603|7602|7604.3|7603.3|7597.8|7596.8|1430
1686731100000|2023-06-14 08:25:00|7602.8|7601.8|7599|7598|7603.3|7602.3|7594.5|7593.5|743
1686731400000|2023-06-14 08:30:00|7598.8|7597.8|7600.8|7599.8|7601.3|7600.3|7597.8|7596.8|1139
1686731700000|2023-06-14 08:35:00|7601.3|7600.3|7604.3|7603.3|7605.5|7604.5|7600.5|7599.5|774
1686732000000|2023-06-14 08:40:00|7604|7603|7601.3|7600.3|7604|7603|7600.3|7599.3|428
1686732300000|2023-06-14 08:45:00|7601|7600|7610|7609|7610.3|7609.3|7600.8|7599.8|1201
1686732600000|2023-06-14 08:50:00|7610.3|7609.3|7607.8|7606.8|7610.3|7609.3|7604.8|7603.8|1358
1686732900000|2023-06-14 08:55:00|7607.5|7606.5|7611.3|7610.3|7611.8|7610.8|7605.8|7604.8|494
1686733200000|2023-06-14 09:00:00|7611.5|7610.5|7613|7612|7613.8|7612.8|7609.8|7608.8|529
1686733500000|2023-06-14 09:05:00|7613.3|7612.3|7612.5|7611.5|7615.3|7614.3|7611.8|7610.8|1439
1686733800000|2023-06-14 09:10:00|7612.3|7611.3|7608.3|7607.3|7614.8|7613.8|7608.3|7607.3|1802
1686734100000|2023-06-14 09:15:00|7608.5|7607.5|7619.5|7618.5|7619.5|7618.5|7608.3|7607.3|535
1686734400000|2023-06-14 09:20:00|7619.3|7618.3|7618.3|7617.3|7620.3|7619.3|7617.3|7616.3|1242
1686734700000|2023-06-14 09:25:00|7618.8|7617.8|7618.8|7617.8|7620.5|7619.5|7618|7617|523
1686735000000|2023-06-14 09:30:00|7619|7618|7622.5|7621.5|7622.5|7621.5|7618.3|7617.3|728
1686735300000|2023-06-14 09:35:00|7622.3|7621.3|7625.3|7624.3|7625.3|7624.3|7620.8|7619.8|542
1686735600000|2023-06-14 09:40:00|7624.8|7623.8|7623.8|7622.8|7626.3|7625.3|7622.3|7621.3|3153
1686735900000|2023-06-14 09:45:00|7623.3|7622.3|7622.3|7621.3|7625.3|7624.3|7621.3|7620.3|656
1686736200000|2023-06-14 09:50:00|7622|7621|7617.8|7616.8|7622.3|7621.3|7616.8|7615.8|1417
1686736500000|2023-06-14 09:55:00|7617.5|7616.5|7616.8|7615.8|7618.5|7617.5|7615.8|7614.8|723
1686736800000|2023-06-14 10:00:00|7617|7616|7620.8|7619.8|7620.8|7619.8|7613|7612|915
1686737100000|2023-06-14 10:05:00|7620.5|7619.5|7623.8|7622.8|7626|7625|7620.3|7619.3|841
1686737400000|2023-06-14 10:10:00|7623.5|7622.5|7625|7624|7625.5|7624.5|7622.5|7621.5|708
1686737700000|2023-06-14 10:15:00|7625.3|7624.3|7624.5|7623.5|7626.3|7625.3|7623.8|7622.8|1238
1686738000000|2023-06-14 10:20:00|7624.3|7623.3|7626.3|7625.3|7629.5|7628.5|7623.8|7622.8|391
1686738300000|2023-06-14 10:25:00|7626.5|7625.5|7627.8|7626.8|7629.8|7628.8|7626.3|7625.3|498
1686738600000|2023-06-14 10:30:00|7628.3|7627.3|7628.3|7627.3|7628.8|7627.8|7625.8|7624.8|1343
1686738900000|2023-06-14 10:35:00|7628|7627|7626.5|7625.5|7628.8|7627.8|7624.8|7623.8|527
1686739200000|2023-06-14 10:40:00|7626.3|7625.3|7630.8|7629.8|7630.8|7629.8|7626.3|7625.3|375
1686739500000|2023-06-14 10:45:00|7631.3|7630.3|7631.3|7630.3|7631.3|7630.3|7627.8|7626.8|560
1686739800000|2023-06-14 10:50:00|7631|7630|7637.3|7636.3|7637.5|7636.5|7631|7630|447
1686740100000|2023-06-14 10:55:00|7637|7636|7637.8|7636.8|7638.8|7637.8|7634.5|7633.5|972
1686740400000|2023-06-14 11:00:00|7637|7636|7636.5|7635.5|7639.3|7638.3|7635.8|7634.8|565
1686740700000|2023-06-14 11:05:00|7636.8|7635.8|7635.8|7634.8|7639.8|7638.8|7635.8|7634.8|404
1686741000000|2023-06-14 11:10:00|7635.3|7634.3|7636.8|7635.8|7638.3|7637.3|7634.3|7633.3|286
1686741300000|2023-06-14 11:15:00|7636.3|7635.3|7636.5|7635.5|7636.8|7635.8|7634.3|7633.3|500
1686741600000|2023-06-14 11:20:00|7636.8|7635.8|7640.3|7639.3|7640.3|7639.3|7635.8|7634.8|335
1686741900000|2023-06-14 11:25:00|7640|7639|7640.3|7639.3|7640.8|7639.8|7637.3|7636.3|455
1686742200000|2023-06-14 11:30:00|7640.8|7639.8|7637.3|7636.3|7640.8|7639.8|7635.8|7634.8|571
1686742500000|2023-06-14 11:35:00|7637|7636|7634.8|7633.8|7637.8|7636.8|7634.3|7633.3|1299
1686742800000|2023-06-14 11:40:00|7635.1|7634.1|7640.3|7639.3|7640.6|7639.6|7634.3|7633.3|608
1686743100000|2023-06-14 11:45:00|7640.6|7639.6|7635.6|7634.6|7640.6|7639.6|7635.1|7634.1|1003
1686743400000|2023-06-14 11:50:00|7636.1|7635.1|7634.1|7633.1|7636.1|7635.1|7633.1|7632.1|388
1686743700000|2023-06-14 11:55:00|7633.8|7632.8|7633.1|7632.1|7634.6|7633.6|7632.1|7631.1|593
1686744000000|2023-06-14 12:00:00|7632.6|7631.6|7631.6|7630.6|7634.6|7633.6|7630.6|7629.6|468
1686744300000|2023-06-14 12:05:00|7632.1|7631.1|7633.3|7632.3|7634.1|7633.1|7631.6|7630.6|2242
1686744600000|2023-06-14 12:10:00|7633.1|7632.1|7635.1|7634.1|7635.1|7634.1|7632.6|7631.6|415
1686744900000|2023-06-14 12:15:00|7635.6|7634.6|7635.1|7634.1|7636.3|7635.3|7634.1|7633.1|771
1686745200000|2023-06-14 12:20:00|7635.6|7634.6|7631.1|7630.1|7636.1|7635.1|7630.6|7629.6|875
1686745500000|2023-06-14 12:25:00|7631.3|7630.3|7626.8|7625.8|7633.6|7632.6|7626.8|7625.8|1710
1686745800000|2023-06-14 12:30:00|7627.1|7626.1|7631.1|7630.1|7632.6|7631.6|7623.8|7622.8|626
1686746100000|2023-06-14 12:35:00|7630.8|7629.8|7627.6|7626.6|7631.6|7630.6|7627.6|7626.6|533
1686746400000|2023-06-14 12:40:00|7627.3|7626.3|7627.1|7626.1|7627.8|7626.8|7624.6|7623.6|414
1686746700000|2023-06-14 12:45:00|7626.8|7625.8|7620.8|7619.8|7627.6|7626.6|7620.1|7619.1|826
1686747000000|2023-06-14 12:50:00|7621.1|7620.1|7612.6|7611.6|7621.1|7620.1|7612.6|7611.6|988
1686747300000|2023-06-14 12:55:00|7612.3|7611.3|7612.1|7611.1|7614.3|7613.3|7609.1|7608.1|611
1686747600000|2023-06-14 13:00:00|7612.6|7611.6|7616.8|7615.8|7616.8|7615.8|7612.1|7611.1|502
1686747900000|2023-06-14 13:05:00|7616.6|7615.6|7618.8|7617.8|7621.1|7620.1|7616.1|7615.1|755
1686748200000|2023-06-14 13:10:00|7619.1|7618.1|7620.3|7619.3|7620.6|7619.6|7617.1|7616.1|305
1686748500000|2023-06-14 13:15:00|7620.6|7619.6|7616.8|7615.8|7620.6|7619.6|7616.8|7615.8|463
1686748800000|2023-06-14 13:20:00|7616.6|7615.6|7614.1|7613.1|7617.1|7616.1|7613.6|7612.6|5064
1686749100000|2023-06-14 13:25:00|7613.8|7612.8|7615.6|7614.6|7616.1|7615.1|7611.1|7610.1|1060
1686749400000|2023-06-14 13:30:00|7615.1|7614.1|7625.8|7624.8|7627.8|7626.8|7614.1|7613.1|1244
1686749700000|2023-06-14 13:35:00|7626.1|7625.1|7627.1|7626.1|7628.6|7627.6|7619.6|7618.6|3246
1686750000000|2023-06-14 13:40:00|7626.8|7625.8|7624.1|7623.1|7627.3|7626.3|7620.8|7619.8|15747
1686750300000|2023-06-14 13:45:00|7624.3|7623.3|7621.8|7620.8|7628.1|7627.1|7621.1|7620.1|19613
1686750600000|2023-06-14 13:50:00|7621.6|7620.6|7624.3|7623.3|7627.1|7626.1|7621.3|7620.3|446
1686750900000|2023-06-14 13:55:00|7624.1|7623.1|7617.8|7616.8|7624.1|7623.1|7616.1|7615.1|10091
1686751200000|2023-06-14 14:00:00|7618.1|7617.1|7616.1|7615.1|7618.6|7617.6|7614.8|7613.8|1483
1686751500000|2023-06-14 14:05:00|7615.8|7614.8|7619.6|7618.6|7620.3|7619.3|7615.6|7614.6|1399
1686751800000|2023-06-14 14:10:00|7618.8|7617.8|7612.8|7611.8|7619.3|7618.3|7612.8|7611.8|809
1686752100000|2023-06-14 14:15:00|7613.3|7612.3|7612.3|7611.3|7615.3|7614.3|7611.3|7610.3|753
1686752400000|2023-06-14 14:20:00|7612.5|7611.5|7608.3|7607.3|7612.8|7611.8|7606.8|7605.8|1716
1686752700000|2023-06-14 14:25:00|7607.8|7606.8|7605.8|7604.8|7609.5|7608.5|7605|7604|783
1686753000000|2023-06-14 14:30:00|7606|7605|7606.3|7605.3|7607.8|7606.8|7603.3|7602.3|555
1686753300000|2023-06-14 14:35:00|7606|7605|7613.3|7612.3|7613.3|7612.3|7603|7602|1189
1686753600000|2023-06-14 14:40:00|7613.5|7612.5|7606.3|7605.3|7613.8|7612.8|7606.3|7605.3|366
1686753900000|2023-06-14 14:45:00|7606|7605|7608.8|7607.8|7611.8|7610.8|7605.8|7604.8|828
1686754200000|2023-06-14 14:50:00|7609|7608|7604.8|7603.8|7609.5|7608.5|7604.5|7603.5|574
1686754500000|2023-06-14 14:55:00|7604.5|7603.5|7607.8|7606.8|7608.5|7607.5|7604.3|7603.3|734
1686754800000|2023-06-14 15:00:00|7607.5|7606.5|7608|7607|7611|7610|7606.8|7605.8|404
1686755100000|2023-06-14 15:05:00|7607.8|7606.8|7608.3|7607.3|7610.3|7609.3|7607.3|7606.3|444
1686755400000|2023-06-14 15:10:00|7608.8|7607.8|7611.8|7610.8|7612.3|7611.3|7607.8|7606.8|832
1686755700000|2023-06-14 15:15:00|7611.3|7610.3|7612.3|7611.3|7613.8|7612.8|7610.8|7609.8|430
1686756000000|2023-06-14 15:20:00|7611.8|7610.8|7611.3|7610.3|7613.8|7612.8|7611.3|7610.3|1175
1686756300000|2023-06-14 15:25:00|7611|7610|7614.3|7612.3|7614.3|7612.8|7610.8|7609.8|4653
1686756600000|2023-06-14 15:30:00|7613.7|7611.7|7604.7|7602.7|7614.2|7612.2|7600.7|7598.7|8295
1686756900000|2023-06-14 15:35:00|7605.2|7603.2|7602.7|7600.7|7607.2|7605.2|7602.2|7600.2|1133
1686757200000|2023-06-14 15:40:00|7602.4|7600.4|7602.2|7600.2|7605.2|7603.2|7601.2|7599.2|821
1686757500000|2023-06-14 15:45:00|7602.4|7600.4|7602.2|7600.2|7604.7|7602.7|7602.2|7600.2|605
1686757800000|2023-06-14 15:50:00|7602.7|7600.7|7599.2|7597.2|7602.7|7600.7|7599.2|7597.2|264
1686758100000|2023-06-14 15:55:00|7598.9|7596.9|7598.2|7596.2|7599.2|7597.2|7596.7|7594.7|628
1686758400000|2023-06-14 16:00:00|7597.7|7595.7|7595.2|7593.2|7598.2|7596.2|7594.2|7592.2|307
1686758700000|2023-06-14 16:05:00|7594.7|7592.7|7596.9|7594.9|7597.4|7595.4|7593.7|7591.7|517
1686759000000|2023-06-14 16:10:00|7596.7|7594.7|7598.7|7596.7|7599.9|7597.9|7596.7|7594.7|242
1686759300000|2023-06-14 16:15:00|7598.9|7596.9|7602.7|7600.7|7603.7|7601.7|7598.7|7596.7|110
1686759600000|2023-06-14 16:20:00|7602.2|7600.2|7603.2|7601.2|7603.7|7601.7|7601.7|7599.7|52
1686759900000|2023-06-14 16:25:00|7602.9|7600.9|7603.2|7601.2|7604.2|7602.2|7602.2|7600.2|75
1686760200000|2023-06-14 16:30:00|7603.7|7601.7|7603.2|7601.2|7604.9|7602.9|7602.9|7600.9|1242
1686760500000|2023-06-14 16:35:00|7602.9|7600.9|7603.7|7601.7|7603.9|7601.9|7601.7|7599.7|58
1686760800000|2023-06-14 16:40:00|7603.9|7601.9|7603.2|7601.2|7604.2|7602.2|7602.7|7600.7|300
1686761100000|2023-06-14 16:45:00|7603.4|7601.4|7602.2|7600.2|7603.7|7601.7|7602.2|7600.2|58
1686761400000|2023-06-14 16:50:00|7602.4|7600.4|7604.7|7602.7|7605.2|7603.2|7602.4|7600.4|94
1686761700000|2023-06-14 16:55:00|7604.2|7602.2|7605.4|7603.4|7605.9|7603.9|7604.2|7602.2|111
1686762000000|2023-06-14 17:00:00|7605.2|7603.2|7603.7|7601.7|7605.2|7603.2|7603.4|7601.4|98
1686762300000|2023-06-14 17:05:00|7603.2|7601.2|7603.2|7601.2|7603.9|7601.9|7602.2|7600.2|60
1686762600000|2023-06-14 17:10:00|7602.7|7600.7|7601.2|7599.2|7602.9|7600.9|7599.7|7597.7|5450
1686762900000|2023-06-14 17:15:00|7600.7|7598.7|7597.7|7595.7|7601.7|7599.7|7597.7|7595.7|283
1686763200000|2023-06-14 17:20:00|7597.2|7595.2|7600.2|7598.2|7600.2|7598.2|7596.7|7594.7|79
1686763500000|2023-06-14 17:25:00|7599.7|7597.7|7599.7|7597.7|7600.2|7598.2|7598.2|7596.2|87
1686763800000|2023-06-14 17:30:00|7599.9|7597.9|7602.2|7600.2|7602.2|7600.2|7597.2|7595.2|94
1686764100000|2023-06-14 17:35:00|7601.9|7599.9|7600.2|7598.2|7602.2|7600.2|7599.2|7597.2|50
1686764400000|2023-06-14 17:40:00|7600.4|7598.4|7598.2|7596.2|7600.7|7598.7|7598.2|7596.2|33
1686764700000|2023-06-14 17:45:00|7597.9|7595.9|7601.4|7599.4|7601.7|7599.7|7597.4|7595.4|84
1686765000000|2023-06-14 17:50:00|7601.2|7599.2|7602.9|7600.9|7603.7|7601.7|7600.7|7598.7|105
1686765300000|2023-06-14 17:55:00|7602.7|7600.7|7602.2|7600.2|7604.7|7602.7|7600.9|7598.9|253
1686765600000|2023-06-14 18:00:00|7601.9|7599.9|7589.4|7587.4|7604.7|7602.7|7584.7|7582.7|909
1686765900000|2023-06-14 18:05:00|7588.9|7586.9|7587.9|7585.9|7590.9|7588.9|7578.2|7576.2|245
1686766200000|2023-06-14 18:10:00|7587.4|7585.4|7591.4|7589.4|7595.9|7593.9|7586.2|7584.2|339
1686766500000|2023-06-14 18:15:00|7591.2|7589.2|7587.7|7585.7|7591.2|7589.2|7584.2|7582.2|184
1686766800000|2023-06-14 18:20:00|7587.2|7585.2|7583.7|7581.7|7588.4|7586.4|7580.7|7578.7|195
1686767100000|2023-06-14 18:25:00|7583.4|7581.4|7584.2|7582.2|7584.2|7582.2|7579.9|7577.9|145
1686767400000|2023-06-14 18:30:00|7583.9|7581.9|7583.2|7581.2|7586.2|7584.2|7579.7|7577.7|217
1686767700000|2023-06-14 18:35:00|7583.4|7581.4|7585.7|7583.7|7589.2|7587.2|7582.7|7580.7|229
1686768000000|2023-06-14 18:40:00|7585.4|7583.4|7593.4|7591.4|7595.4|7593.4|7584.9|7582.9|359
1686768300000|2023-06-14 18:45:00|7593.7|7591.7|7594.2|7592.2|7595.7|7593.7|7589.4|7587.4|458
1686768600000|2023-06-14 18:50:00|7594.9|7592.9|7593.2|7591.2|7595.7|7593.7|7589.2|7587.2|146
1686768900000|2023-06-14 18:55:00|7592.9|7590.9|7592.4|7590.4|7595.9|7593.9|7591.2|7589.2|148
1686769200000|2023-06-14 19:00:00|7592.9|7590.9|7593.2|7591.2|7595.7|7593.7|7591.4|7589.4|87
1686769500000|2023-06-14 19:05:00|7593.4|7591.4|7603.2|7601.2|7603.2|7601.2|7592.9|7590.9|255
1686769800000|2023-06-14 19:10:00|7603.4|7601.4|7594.7|7592.7|7604.2|7602.2|7594.7|7592.7|200
1686770100000|2023-06-14 19:15:00|7594.9|7592.9|7593.9|7591.9|7595.7|7593.7|7588.7|7586.7|165
1686770400000|2023-06-14 19:20:00|7593.4|7591.4|7598.4|7596.4|7600.7|7598.7|7592.2|7590.2|114
1686770700000|2023-06-14 19:25:00|7598.7|7596.7|7599.9|7597.9|7602.9|7600.9|7598.7|7596.7|117
1686771000000|2023-06-14 19:30:00|7600.2|7598.2|7597.4|7595.4|7600.2|7598.2|7595.2|7593.2|123
1686771300000|2023-06-14 19:35:00|7597.2|7595.2|7599.2|7597.2|7600.2|7598.2|7596.7|7594.7|222
1686771600000|2023-06-14 19:40:00|7598.9|7596.9|7593.9|7591.9|7600.2|7598.2|7593.2|7591.2|64
1686771900000|2023-06-14 19:45:00|7594.2|7592.2|7587.2|7585.2|7594.2|7592.2|7586.7|7584.7|300
1686772200000|2023-06-14 19:50:00|7585.7|7583.7|7587.2|7585.2|7588.4|7586.4|7581.9|7579.9|195
1686772500000|2023-06-14 19:55:00|7587.4|7585.4|7593.2|7589.2|7593.2|7590.4|7585.7|7583.7|426
1686772800000|2023-06-14 20:00:00|7594|7590|7594.7|7590.7|7595.8|7591.8|7590.6|7586.6|0
1686773100000|2023-06-14 20:05:00|7594.6|7590.6|7593.5|7589.5|7594.7|7590.7|7591.9|7587.9|0
1686773400000|2023-06-14 20:10:00|7593.4|7589.4|7594.3|7590.3|7594.6|7590.6|7592.7|7588.7|0
1686773700000|2023-06-14 20:15:00|7594.4|7590.4|7592.4|7588.4|7595.1|7591.1|7592|7588|0
1686774000000|2023-06-14 20:20:00|7592.5|7588.5|7593|7589|7593.7|7589.7|7592.4|7588.4|0
1686774300000|2023-06-14 20:25:00|7593.1|7589.1|7594.9|7590.9|7594.9|7590.9|7593|7589|0
1686774600000|2023-06-14 20:30:00|7595|7591|7598.3|7594.3|7598.7|7594.7|7594.9|7590.9|0
1686774900000|2023-06-14 20:35:00|7598.5|7594.5|7599.7|7595.7|7600.1|7596.1|7598.5|7594.5|0
1686775200000|2023-06-14 20:40:00|7599.8|7595.8|7602.7|7598.7|7602.7|7598.7|7599.7|7595.7|0
1686775500000|2023-06-14 20:45:00|7602.6|7598.6|7601.3|7597.3|7602.6|7598.6|7600.6|7596.6|0
1686775800000|2023-06-14 20:50:00|7601.5|7597.5|7600.4|7596.4|7602.8|7598.8|7600.3|7596.3|0
1686776100000|2023-06-14 20:55:00|7600.5|7596.5|7599.5|7595.5|7600.8|7596.8|7596.5|7592.5|0
1686776400000|2023-06-14 21:00:00|7599.6|7595.6|7598.8|7594.8|7599.8|7595.8|7598.3|7594.3|0
1686776700000|2023-06-14 21:05:00|7598.7|7594.7|7598.6|7594.6|7599.1|7595.1|7598.2|7594.2|0
1686777000000|2023-06-14 21:10:00|7598.7|7594.7|7598.4|7594.4|7598.9|7594.9|7598.4|7594.4|0
1686777300000|2023-06-14 21:15:00|7598.3|7594.3|7599.9|7595.9|7600|7596|7598.2|7594.2|0
1686777600000|2023-06-14 21:20:00|7600.2|7596.2|7600.2|7596.2|7600.2|7596.2|7600.2|7596.2|0
1686777900000|2023-06-14 21:25:00|7600|7596|7599.2|7595.2|7600|7596|7599.1|7595.1|0
1686778200000|2023-06-14 21:30:00|7599.1|7595.1|7598.9|7594.9|7599.2|7595.2|7597.8|7593.8|0
1686778500000|2023-06-14 21:35:00|7599.2|7595.2|7598.9|7594.9|7599.9|7595.9|7598.9|7594.9|0
1686778800000|2023-06-14 21:40:00|7598.8|7594.8|7599.2|7595.2|7599.2|7595.2|7598.8|7594.8|0
1686779100000|2023-06-14 21:45:00|7599.1|7595.1|7598.9|7594.9|7599.5|7595.5|7598.9|7594.9|0
1686779400000|2023-06-14 21:50:00|7598.7|7594.7|7598.2|7594.2|7599|7595|7598|7594|0
1686779700000|2023-06-14 21:55:00|7598.1|7594.1|7598.6|7594.6|7598.9|7594.9|7598.1|7594.1|0
1686780000000|2023-06-14 22:00:00|7598|7594|7599.5|7595.5|7600.4|7596.4|7594.7|7590.7|0
1686780300000|2023-06-14 22:05:00|7599.3|7595.3|7598.4|7594.4|7599.3|7595.3|7597.9|7593.9|0
1686780600000|2023-06-14 22:10:00|7598.5|7594.5|7598.4|7594.4|7599.5|7595.5|7598.3|7594.3|0
1686780900000|2023-06-14 22:15:00|7598.3|7594.3|7596|7592|7598.4|7594.4|7595.4|7591.4|0
1686781200000|2023-06-14 22:20:00|7596.1|7592.1|7595.7|7591.7|7596.5|7592.5|7595.2|7591.2|0
1686781500000|2023-06-14 22:25:00|7595.8|7591.8|7596.2|7592.2|7597.1|7593.1|7595.7|7591.7|0
1686781800000|2023-06-14 22:30:00|7596|7592|7596.5|7592.5|7596.8|7592.8|7595.3|7591.3|0
1686782100000|2023-06-14 22:35:00|7596.6|7592.6|7597.7|7593.7|7597.9|7593.9|7596.5|7592.5|0
1686782400000|2023-06-14 22:40:00|7597.8|7593.8|7598.7|7594.7|7599.1|7595.1|7597.6|7593.6|0
1686782700000|2023-06-14 22:45:00|7598.6|7594.6|7597.6|7593.6|7599.1|7595.1|7596.7|7592.7|0
1686783000000|2023-06-14 22:50:00|7597.8|7593.8|7598.4|7594.4|7598.4|7594.4|7597.2|7593.2|0
1686783300000|2023-06-14 22:55:00|7598.3|7594.3|7596.8|7592.8|7598.3|7594.3|7596|7592|0
1686783600000|2023-06-14 23:00:00|7596.7|7592.7|7595.7|7591.7|7597.6|7593.6|7595.7|7591.7|0
1686783900000|2023-06-14 23:05:00|7595.8|7591.8|7595.7|7591.7|7596|7592|7595.3|7591.3|0
1686784200000|2023-06-14 23:10:00|7595.6|7591.6|7595.3|7591.3|7596|7592|7594.5|7590.5|0
1686784500000|2023-06-14 23:15:00|7595.2|7591.2|7596.5|7592.5|7596.5|7592.5|7594.5|7590.5|0
1686784800000|2023-06-14 23:20:00|7596.4|7592.4|7594.6|7590.6|7596.5|7592.5|7594.6|7590.6|0
1686785100000|2023-06-14 23:25:00|7594.7|7590.7|7594|7590|7595.9|7591.9|7594|7590|0
1686785400000|2023-06-14 23:30:00|7593.9|7589.9|7594.3|7590.3|7594.8|7590.8|7593.5|7589.5|0
1686785700000|2023-06-14 23:35:00|7594.2|7590.2|7595.1|7591.1|7595.5|7591.5|7594.2|7590.2|0
1686786000000|2023-06-14 23:40:00|7595|7591|7593.5|7589.5|7595.1|7591.1|7593.2|7589.2|0
1686786300000|2023-06-14 23:45:00|7593.4|7589.4|7594|7590|7594.3|7590.3|7593.2|7589.2|0
1686786600000|2023-06-14 23:50:00|7593.9|7589.9|7593.5|7589.5|7595.1|7591.1|7593.5|7589.5|0
1686786900000|2023-06-14 23:55:00|7593.4|7589.4|7592|7588|7594|7590|7591.6|7587.6|0
1686787200000|2023-06-15 00:00:00|7592.1|7588.1|7591.2|7588.2|7594|7590|7588.7|7585.7|40
1686787500000|2023-06-15 00:05:00|7591.4|7588.4|7589.4|7586.4|7592.9|7589.9|7588.9|7585.9|41
1686787800000|2023-06-15 00:10:00|7589.7|7586.7|7588.9|7585.9|7589.7|7586.7|7586.9|7583.9|25
1686788100000|2023-06-15 00:15:00|7587.9|7584.9|7595.7|7592.7|7596.9|7593.9|7587.4|7584.4|75
1686788400000|2023-06-15 00:20:00|7595.2|7592.2|7593.2|7590.2|7595.4|7592.4|7591.2|7588.2|33
1686788700000|2023-06-15 00:25:00|7593.7|7590.7|7592.9|7589.9|7596.2|7593.2|7592.9|7589.9|17
1686789000000|2023-06-15 00:30:00|7592.4|7589.4|7594.4|7591.4|7594.7|7591.7|7591.2|7588.2|20
1686789300000|2023-06-15 00:35:00|7594.7|7591.7|7593.4|7590.4|7595.4|7592.4|7592.9|7589.9|28
1686789600000|2023-06-15 00:40:00|7593.9|7590.9|7592.9|7589.9|7594.7|7591.7|7592.2|7589.2|34
1686789900000|2023-06-15 00:45:00|7593.2|7590.2|7593.4|7590.4|7593.9|7590.9|7591.9|7588.9|12
1686790200000|2023-06-15 00:50:00|7593.7|7590.7|7593.9|7590.9|7594.4|7591.4|7592.7|7589.7|17
1686790500000|2023-06-15 00:55:00|7594.2|7591.2|7594.2|7591.2|7595.2|7592.2|7593.2|7590.2|15
1686790800000|2023-06-15 01:00:00|7593.9|7590.9|7594.4|7591.4|7594.9|7591.9|7593.4|7590.4|22
1686791100000|2023-06-15 01:05:00|7593.9|7590.9|7592.4|7589.4|7594.4|7591.4|7591.7|7588.7|21
1686791400000|2023-06-15 01:10:00|7592.7|7589.7|7591.4|7588.4|7592.9|7589.9|7591.4|7588.4|12
1686791700000|2023-06-15 01:15:00|7591.2|7588.2|7586.7|7583.7|7591.2|7588.2|7586.4|7583.4|31
1686792000000|2023-06-15 01:20:00|7586.9|7583.9|7585.2|7582.2|7587.9|7584.9|7584.4|7581.4|15
1686792300000|2023-06-15 01:25:00|7584.9|7581.9|7581.9|7578.9|7585.2|7582.2|7581.4|7578.4|29
1686792600000|2023-06-15 01:30:00|7582.2|7579.2|7581.4|7578.4|7582.9|7579.9|7579.9|7576.9|37
1686792900000|2023-06-15 01:35:00|7581.9|7578.9|7581.9|7578.9|7582.7|7579.7|7579.7|7576.7|18
1686793200000|2023-06-15 01:40:00|7581.4|7578.4|7580.9|7577.9|7581.9|7578.9|7580.7|7577.7|14
1686793500000|2023-06-15 01:45:00|7580.7|7577.7|7579.7|7576.7|7580.7|7577.7|7579.2|7576.2|24
1686793800000|2023-06-15 01:50:00|7579.9|7576.9|7582.4|7579.4|7583.4|7580.4|7579.7|7576.7|16
1686794100000|2023-06-15 01:55:00|7582.2|7579.2|7582.2|7579.2|7582.2|7579.2|7580.9|7577.9|14
1686794400000|2023-06-15 02:00:00|7581.9|7578.9|7580.7|7577.7|7582.2|7579.2|7579.4|7576.4|20
1686794700000|2023-06-15 02:05:00|7581.2|7578.2|7581.2|7578.2|7581.9|7578.9|7580.7|7577.7|2
1686795000000|2023-06-15 02:10:00|7580.7|7577.7|7581.4|7578.4|7581.4|7578.4|7579.9|7576.9|4
1686795300000|2023-06-15 02:15:00|7581.2|7578.2|7583.2|7580.2|7583.4|7580.4|7581.2|7578.2|27
1686795600000|2023-06-15 02:20:00|7582.9|7579.9|7583.4|7580.4|7583.9|7580.9|7582.9|7579.9|1
1686795900000|2023-06-15 02:25:00|7583.7|7580.7|7583.4|7580.4|7584.2|7581.2|7582.9|7579.9|6
1686796200000|2023-06-15 02:30:00|7583.7|7580.7|7583.4|7580.4|7584.4|7581.4|7582.4|7579.4|9
1686796500000|2023-06-15 02:35:00|7583.7|7580.7|7586.2|7583.2|7586.2|7583.2|7583.7|7580.7|4
1686796800000|2023-06-15 02:40:00|7585.9|7582.9|7585.4|7582.4|7585.9|7582.9|7584.9|7581.9|4
1686797100000|2023-06-15 02:45:00|7585.7|7582.7|7586.9|7583.9|7586.9|7583.9|7585.4|7582.4|1
1686797400000|2023-06-15 02:50:00|7587.4|7584.4|7587.9|7584.9|7588.4|7585.4|7587.2|7584.2|5
1686797700000|2023-06-15 02:55:00|7587.7|7584.7|7589.2|7586.2|7589.2|7586.2|7587.7|7584.7|27
1686798000000|2023-06-15 03:00:00|7589.7|7586.7|7590.2|7587.2|7590.2|7587.2|7589.4|7586.4|20
1686798300000|2023-06-15 03:05:00|7589.7|7586.7|7591.2|7588.2|7591.4|7588.4|7589.7|7586.7|30
1686798600000|2023-06-15 03:10:00|7590.9|7587.9|7589.9|7586.9|7591.2|7588.2|7589.9|7586.9|4
1686798900000|2023-06-15 03:15:00|7589.7|7586.7|7588.9|7585.9|7589.9|7586.9|7588.4|7585.4|9
1686799200000|2023-06-15 03:20:00|7588.7|7585.7|7589.7|7586.7|7589.7|7586.7|7588.4|7585.4|0
1686799500000|2023-06-15 03:25:00|7589.9|7586.9|7589.4|7586.4|7589.9|7586.9|7588.7|7585.7|1
1686799800000|2023-06-15 03:30:00|7589.2|7586.2|7590.4|7587.4|7590.4|7587.4|7588.9|7585.9|0
1686800100000|2023-06-15 03:35:00|7590.7|7587.7|7590.9|7587.9|7591.7|7588.7|7590.7|7587.7|0
1686800400000|2023-06-15 03:40:00|7591.2|7588.2|7591.2|7588.2|7591.4|7588.4|7590.2|7587.2|6
1686800700000|2023-06-15 03:45:00|7590.9|7587.9|7591.4|7588.4|7591.4|7588.4|7590.7|7587.7|0
1686801000000|2023-06-15 03:50:00|7591.7|7588.7|7591.4|7588.4|7591.9|7588.9|7591.4|7588.4|0
1686801300000|2023-06-15 03:55:00|7591.2|7588.2|7591.4|7588.4|7591.7|7588.7|7591.2|7588.2|0
1686801600000|2023-06-15 04:00:00|7591.7|7588.7|7591.9|7588.9|7592.2|7589.2|7591.4|7588.4|3
1686801900000|2023-06-15 04:05:00|7591.7|7588.7|7592.9|7589.9|7593.4|7590.4|7591.4|7588.4|6
1686802200000|2023-06-15 04:10:00|7592.7|7589.7|7592.9|7589.9|7593.9|7590.9|7592.4|7589.4|8
1686802500000|2023-06-15 04:15:00|7593.4|7590.4|7593.2|7590.2|7593.4|7590.4|7592.9|7589.9|1
1686802800000|2023-06-15 04:20:00|7592.9|7589.9|7593.4|7590.4|7593.4|7590.4|7592.9|7589.9|0
1686803100000|2023-06-15 04:25:00|7593.7|7590.7|7592.4|7589.4|7593.9|7590.9|7592.2|7589.2|15
1686803400000|2023-06-15 04:30:00|7592.2|7589.2|7592.4|7589.4|7592.7|7589.7|7590.9|7587.9|4
1686803700000|2023-06-15 04:35:00|7592.9|7589.9|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|2
1686804000000|2023-06-15 04:40:00|7592.2|7589.2|7592.7|7589.7|7593.2|7590.2|7591.4|7588.4|17
1686804300000|2023-06-15 04:45:00|7592.9|7589.9|7592.9|7589.9|7593.4|7590.4|7592.7|7589.7|3
1686804600000|2023-06-15 04:50:00|7593.2|7590.2|7593.4|7590.4|7593.4|7590.4|7592.9|7589.9|0
1686804900000|2023-06-15 04:55:00|7593.2|7590.2|7592.9|7589.9|7593.4|7590.4|7592.7|7589.7|0
1686805200000|2023-06-15 05:00:00|7593.2|7590.2|7591.7|7588.7|7593.4|7590.4|7591.4|7588.4|15
1686805500000|2023-06-15 05:05:00|7591.4|7588.4|7591.9|7588.9|7592.4|7589.4|7591.2|7588.2|2
1686805800000|2023-06-15 05:10:00|7592.2|7589.2|7590.9|7587.9|7592.2|7589.2|7590.4|7587.4|3
1686806100000|2023-06-15 05:15:00|7591.4|7588.4|7592.4|7589.4|7592.4|7589.4|7591.4|7588.4|7
1686806400000|2023-06-15 05:20:00|7592.9|7589.9|7592.4|7589.4|7593.2|7590.2|7591.9|7588.9|111
1686806700000|2023-06-15 05:25:00|7592.2|7589.2|7594.9|7591.9|7595.2|7592.2|7591.9|7588.9|8
1686807000000|2023-06-15 05:30:00|7595.2|7592.2|7596.9|7593.9|7597.4|7594.4|7595.2|7592.2|12
1686807300000|2023-06-15 05:35:00|7597.2|7594.2|7594.4|7591.4|7597.2|7594.2|7593.4|7590.4|30
1686807600000|2023-06-15 05:40:00|7594.2|7591.2|7593.4|7590.4|7594.4|7591.4|7592.4|7589.4|25
1686807900000|2023-06-15 05:45:00|7593.2|7590.2|7591.4|7588.4|7594.2|7591.2|7591.4|7588.4|36
1686808200000|2023-06-15 05:50:00|7591.2|7588.2|7590.2|7587.2|7592.2|7589.2|7590.2|7587.2|8
1686808500000|2023-06-15 05:55:00|7589.9|7586.9|7588.9|7585.9|7589.9|7586.9|7587.9|7584.9|13
1686808800000|2023-06-15 06:00:00|7589.4|7586.4|7582.7|7580.7|7590.7|7588.7|7580.9|7578.9|111
1686809100000|2023-06-15 06:05:00|7582.9|7580.9|7584.7|7582.7|7588.2|7586.2|7582.7|7580.7|49
1686809400000|2023-06-15 06:10:00|7584.9|7582.9|7589.2|7587.2|7589.2|7587.2|7584.9|7582.9|38
1686809700000|2023-06-15 06:15:00|7588.9|7586.9|7586.2|7584.2|7589.7|7587.7|7585.7|7583.7|61
1686810000000|2023-06-15 06:20:00|7586.4|7584.4|7587.7|7585.7|7588.7|7586.7|7586.4|7584.4|108
1686810300000|2023-06-15 06:25:00|7587.4|7585.4|7585.7|7583.7|7587.7|7585.7|7583.7|7581.7|97
1686810600000|2023-06-15 06:30:00|7585.4|7583.4|7581.7|7579.7|7585.7|7583.7|7581.2|7579.2|59
1686810900000|2023-06-15 06:35:00|7581.9|7579.9|7583.7|7581.7|7583.7|7581.7|7579.9|7577.9|130
1686811200000|2023-06-15 06:40:00|7583.9|7581.9|7585.2|7583.2|7585.7|7583.7|7583.4|7581.4|43
1686811500000|2023-06-15 06:45:00|7584.9|7582.9|7585.7|7583.7|7585.7|7583.7|7582.9|7580.9|55
1686811800000|2023-06-15 06:50:00|7586.2|7584.2|7591.2|7589.2|7591.7|7589.7|7585.9|7583.9|108
1686812100000|2023-06-15 06:55:00|7591.4|7589.4|7591.2|7589.2|7592.2|7590.2|7587.7|7585.7|116
1686812400000|2023-06-15 07:00:00|7590.7|7589.7|7581.2|7580.2|7590.7|7589.7|7578.7|7577.7|1326
1686812700000|2023-06-15 07:05:00|7583.2|7582.2|7593.7|7592.7|7595.4|7594.4|7581.4|7580.4|928
1686813000000|2023-06-15 07:10:00|7592.7|7591.7|7588.9|7587.9|7594.4|7593.4|7587.7|7586.7|541
1686813300000|2023-06-15 07:15:00|7589.2|7588.2|7589.7|7588.7|7594.2|7593.2|7588.7|7587.7|491
1686813600000|2023-06-15 07:20:00|7589.2|7588.2|7588.7|7587.7|7592.2|7591.2|7588.4|7587.4|472
1686813900000|2023-06-15 07:25:00|7588.4|7587.4|7588.2|7587.2|7590.2|7589.2|7585.2|7584.2|1028
1686814200000|2023-06-15 07:30:00|7587.7|7586.7|7589.2|7588.2|7590.2|7589.2|7586.4|7585.4|554
1686814500000|2023-06-15 07:35:00|7588.9|7587.9|7590.4|7589.4|7591.7|7590.7|7588.2|7587.2|414
1686814800000|2023-06-15 07:40:00|7590.2|7589.2|7590.2|7589.2|7590.7|7589.7|7586.2|7585.2|255
1686815100000|2023-06-15 07:45:00|7589.7|7588.7|7594.7|7593.7|7594.7|7593.7|7589.7|7588.7|425
1686815400000|2023-06-15 07:50:00|7595.2|7594.2|7594.7|7593.7|7596.4|7595.4|7593.2|7592.2|244
1686815700000|2023-06-15 07:55:00|7594.4|7593.4|7596.7|7595.7|7597.9|7596.9|7593.2|7592.2|260
1686816000000|2023-06-15 08:00:00|7597.2|7596.2|7598.2|7597.2|7599.2|7598.2|7593.9|7592.9|533
1686816300000|2023-06-15 08:05:00|7598.7|7597.7|7595.9|7594.9|7598.7|7597.7|7592.7|7591.7|214
1686816600000|2023-06-15 08:10:00|7595.7|7594.7|7595.2|7594.2|7595.9|7594.9|7591.9|7590.9|904
1686816900000|2023-06-15 08:15:00|7595.7|7594.7|7594.7|7593.7|7598.2|7597.2|7593.2|7592.2|327
1686817200000|2023-06-15 08:20:00|7594.4|7593.4|7593.4|7592.4|7596.2|7595.2|7592.2|7591.2|2916
1686817500000|2023-06-15 08:25:00|7593.2|7592.2|7598.3|7597.3|7599|7598|7592.7|7591.7|268
1686817800000|2023-06-15 08:30:00|7597.8|7596.8|7593.3|7592.3|7598.3|7597.3|7592.8|7591.8|200
1686818100000|2023-06-15 08:35:00|7593|7592|7596.3|7595.3|7597|7596|7592.5|7591.5|251
1686818400000|2023-06-15 08:40:00|7595.8|7594.8|7600.3|7599.3|7600.8|7599.8|7593.8|7592.8|757
1686818700000|2023-06-15 08:45:00|7600|7599|7602.3|7601.3|7602.8|7601.8|7598.3|7597.3|375
1686819000000|2023-06-15 08:50:00|7602|7601|7602|7601|7605.8|7604.8|7601.3|7600.3|356
1686819300000|2023-06-15 08:55:00|7601.8|7600.8|7602.3|7601.3|7602.5|7601.5|7599.5|7598.5|303
1686819600000|2023-06-15 09:00:00|7602.5|7601.5|7600.3|7599.3|7602.8|7601.8|7598|7597|262
1686819900000|2023-06-15 09:05:00|7600|7599|7599.3|7598.3|7602.8|7601.8|7598.5|7597.5|239
1686820200000|2023-06-15 09:10:00|7599.8|7598.8|7601|7600|7602|7601|7599.3|7598.3|233
1686820500000|2023-06-15 09:15:00|7600.8|7599.8|7600.8|7599.8|7604|7603|7600.8|7599.8|254
1686820800000|2023-06-15 09:20:00|7600.5|7599.5|7600.8|7599.8|7601.8|7600.8|7598.8|7597.8|292
1686821100000|2023-06-15 09:25:00|7601.3|7600.3|7606.3|7605.3|7607.3|7606.3|7601.3|7600.3|289
1686821400000|2023-06-15 09:30:00|7606.8|7605.8|7608.8|7607.8|7611.5|7610.5|7605.8|7604.8|345
1686821700000|2023-06-15 09:35:00|7608.5|7607.5|7609.3|7608.3|7610.8|7609.8|7606.3|7605.3|467
1686822000000|2023-06-15 09:40:00|7609|7608|7614|7613|7614.3|7613.3|7607.3|7606.3|266
1686822300000|2023-06-15 09:45:00|7613.8|7612.8|7611.3|7610.3|7614.8|7613.8|7610.8|7609.8|342
1686822600000|2023-06-15 09:50:00|7610.8|7609.8|7610.8|7609.8|7613.3|7612.3|7610|7609|766
1686822900000|2023-06-15 09:55:00|7610.5|7609.5|7615.8|7614.8|7618.8|7617.8|7610|7609|487
1686823200000|2023-06-15 10:00:00|7615.5|7614.5|7615.3|7614.3|7619|7618|7613.5|7612.5|261
1686823500000|2023-06-15 10:05:00|7615.5|7614.5|7612.3|7611.3|7617.5|7616.5|7611.3|7610.3|595
1686823800000|2023-06-15 10:10:00|7612|7611|7612.8|7611.8|7614.8|7613.8|7611.8|7610.8|3742
1686824100000|2023-06-15 10:15:00|7613|7612|7611.8|7610.8|7616.3|7615.3|7611.3|7610.3|1226
1686824400000|2023-06-15 10:20:00|7611.5|7610.5|7615.3|7614.3|7615.8|7614.8|7611.3|7610.3|522
1686824700000|2023-06-15 10:25:00|7615|7614|7613.3|7612.3|7616|7615|7612.5|7611.5|428
1686825000000|2023-06-15 10:30:00|7613.5|7612.5|7604.5|7603.5|7615|7614|7604.3|7603.3|584
1686825300000|2023-06-15 10:35:00|7604.3|7603.3|7607.6|7606.6|7610.3|7609.3|7603.8|7602.8|426
1686825600000|2023-06-15 10:40:00|7607.3|7606.3|7607.8|7606.8|7608.1|7607.1|7605.3|7604.3|336
1686825900000|2023-06-15 10:45:00|7608.1|7607.1|7603.8|7602.8|7608.3|7607.3|7602.3|7601.3|240
1686826200000|2023-06-15 10:50:00|7603.6|7602.6|7603.6|7602.6|7603.6|7602.6|7600.6|7599.6|246
1686826500000|2023-06-15 10:55:00|7603.8|7602.8|7603.1|7602.1|7604.8|7603.8|7602.6|7601.6|289
1686826800000|2023-06-15 11:00:00|7602.6|7601.6|7607.6|7606.6|7607.6|7606.6|7602.3|7601.3|482
1686827100000|2023-06-15 11:05:00|7607.3|7606.3|7609.6|7608.6|7610.6|7609.6|7607.3|7606.3|359
1686827400000|2023-06-15 11:10:00|7609.3|7608.3|7604.1|7603.1|7609.3|7608.3|7602.6|7601.6|1441
1686827700000|2023-06-15 11:15:00|7603.8|7602.8|7607.1|7606.1|7608.8|7607.8|7603.8|7602.8|1188
1686828000000|2023-06-15 11:20:00|7606.3|7605.3|7606.6|7605.6|7608.6|7607.6|7605.6|7604.6|456
1686828300000|2023-06-15 11:25:00|7606.3|7605.3|7604.6|7603.6|7607.3|7606.3|7604.1|7603.1|705
1686828600000|2023-06-15 11:30:00|7604.3|7603.3|7612.1|7611.1|7612.1|7611.1|7603.8|7602.8|423
1686828900000|2023-06-15 11:35:00|7611.8|7610.8|7605.1|7604.1|7612.1|7611.1|7605.1|7604.1|436
1686829200000|2023-06-15 11:40:00|7604.8|7603.8|7605.6|7604.6|7607.6|7606.6|7604.6|7603.6|272
1686829500000|2023-06-15 11:45:00|7605.3|7604.3|7606.3|7605.3|7606.6|7605.6|7604.8|7603.8|243
1686829800000|2023-06-15 11:50:00|7606.1|7605.1|7606.6|7605.6|7607.3|7606.3|7605.1|7604.1|207
1686830100000|2023-06-15 11:55:00|7606.8|7605.8|7606.3|7605.3|7607.6|7606.6|7605.6|7604.6|394
1686830400000|2023-06-15 12:00:00|7606.6|7605.6|7610.6|7609.6|7610.6|7609.6|7606.6|7605.6|628
1686830700000|2023-06-15 12:05:00|7610.3|7609.3|7611.1|7610.1|7611.6|7610.6|7608.6|7607.6|444
1686831000000|2023-06-15 12:10:00|7610.8|7609.8|7611.1|7610.1|7611.6|7610.6|7608.6|7607.6|337
1686831300000|2023-06-15 12:15:00|7610.8|7609.8|7609.6|7608.6|7614.6|7613.6|7607.8|7606.8|377
1686831600000|2023-06-15 12:20:00|7609.1|7608.1|7603.6|7602.6|7611.1|7610.1|7603.3|7602.3|1076
1686831900000|2023-06-15 12:25:00|7603.3|7602.3|7607.1|7606.1|7607.1|7606.1|7600.1|7599.1|1097
1686832200000|2023-06-15 12:30:00|7606.6|7605.6|7601.3|7600.3|7607.3|7606.3|7599.8|7598.8|516
1686832500000|2023-06-15 12:35:00|7600.8|7599.8|7598.8|7597.8|7603.1|7602.1|7598.6|7597.6|267
1686832800000|2023-06-15 12:40:00|7598.6|7597.6|7595.6|7594.6|7599.1|7598.1|7592.8|7591.8|392
1686833100000|2023-06-15 12:45:00|7595.3|7594.3|7614.1|7613.1|7615.6|7614.6|7595.3|7594.3|2227
1686833400000|2023-06-15 12:50:00|7613.8|7612.8|7611.8|7610.8|7616.6|7615.6|7609.6|7608.6|748
1686833700000|2023-06-15 12:55:00|7611.6|7610.6|7608.1|7607.1|7612.3|7611.3|7607.6|7606.6|466
1686834000000|2023-06-15 13:00:00|7608.3|7607.3|7612.3|7611.3|7612.6|7611.6|7605.3|7604.3|1056
1686834300000|2023-06-15 13:05:00|7612.6|7611.6|7612.3|7611.3|7613.6|7612.6|7609.1|7608.1|578
1686834600000|2023-06-15 13:10:00|7612.1|7611.1|7608.6|7607.6|7612.6|7611.6|7608.6|7607.6|273
1686834900000|2023-06-15 13:15:00|7608.3|7607.3|7612.3|7611.3|7613.1|7612.1|7607.6|7606.6|935
1686835200000|2023-06-15 13:20:00|7612.1|7611.1|7609.6|7608.6|7612.6|7611.6|7608.6|7607.6|594
1686835500000|2023-06-15 13:25:00|7609.3|7608.3|7609.8|7608.8|7610.8|7609.8|7608.1|7607.1|825
1686835800000|2023-06-15 13:30:00|7610.3|7609.3|7607.8|7606.8|7611.6|7610.6|7604.1|7603.1|876
1686836100000|2023-06-15 13:35:00|7607.6|7606.6|7613.1|7612.1|7615.6|7614.6|7606.8|7605.8|1044
1686836400000|2023-06-15 13:40:00|7612.6|7611.6|7615.1|7614.1|7616.8|7615.8|7612.6|7611.6|496
1686836700000|2023-06-15 13:45:00|7615.3|7614.3|7611.6|7610.6|7616.1|7615.1|7611.1|7610.1|3017
1686837000000|2023-06-15 13:50:00|7611.8|7610.8|7608.6|7607.6|7613.1|7612.1|7608.3|7607.3|695
1686837300000|2023-06-15 13:55:00|7608.8|7607.8|7615.6|7614.6|7615.6|7614.6|7608.3|7607.3|425
1686837600000|2023-06-15 14:00:00|7615.8|7614.8|7613.8|7612.8|7618.3|7617.3|7612.6|7611.6|831
1686837900000|2023-06-15 14:05:00|7613.6|7612.6|7614.8|7613.8|7619.3|7618.3|7611.1|7610.1|851
1686838200000|2023-06-15 14:10:00|7615.6|7614.6|7612.4|7611.4|7616.4|7615.4|7608.9|7607.9|2587
1686838500000|2023-06-15 14:15:00|7612.6|7611.6|7617.1|7616.1|7618.6|7617.6|7612.4|7611.4|555
1686838800000|2023-06-15 14:20:00|7616.6|7615.6|7613.9|7612.9|7617.1|7616.1|7612.4|7611.4|785
1686839100000|2023-06-15 14:25:00|7614.1|7613.1|7619.1|7618.1|7620.1|7619.1|7614.1|7613.1|452
1686839400000|2023-06-15 14:30:00|7618.9|7617.9|7619.4|7618.4|7620.4|7619.4|7615.6|7614.6|486
1686839700000|2023-06-15 14:35:00|7619.1|7618.1|7614.9|7613.9|7619.9|7618.9|7614.4|7613.4|579
1686840000000|2023-06-15 14:40:00|7614.4|7613.4|7618.4|7617.4|7619.9|7618.9|7614.4|7613.4|443
1686840300000|2023-06-15 14:45:00|7618.6|7617.6|7618.4|7617.4|7620.4|7619.4|7617.4|7616.4|325
1686840600000|2023-06-15 14:50:00|7618.6|7617.6|7617.6|7616.6|7618.6|7617.6|7614.1|7613.1|1011
1686840900000|2023-06-15 14:55:00|7617.4|7616.4|7621.4|7620.4|7621.6|7620.6|7615.4|7614.4|670
1686841200000|2023-06-15 15:00:00|7621.6|7620.6|7626.1|7625.1|7626.1|7625.1|7620.1|7619.1|938
1686841500000|2023-06-15 15:05:00|7626.4|7625.4|7625.9|7624.9|7626.6|7625.6|7624.1|7623.1|490
1686841800000|2023-06-15 15:10:00|7626.1|7625.1|7627.4|7626.4|7628.4|7627.4|7624.4|7623.4|609
1686842100000|2023-06-15 15:15:00|7627.9|7626.9|7629.1|7628.1|7632.4|7631.4|7627.9|7626.9|1466
1686842400000|2023-06-15 15:20:00|7629.4|7628.4|7630.1|7629.1|7631.4|7630.4|7628.9|7627.9|700
1686842700000|2023-06-15 15:25:00|7630.4|7629.4|7633.4|7631.4|7634.4|7633.4|7626.4|7625.4|3788
1686843000000|2023-06-15 15:30:00|7633.1|7631.1|7629.6|7627.6|7633.9|7631.9|7624.9|7622.9|4354
1686843300000|2023-06-15 15:35:00|7630.1|7628.1|7630.4|7628.4|7633.4|7631.4|7628.1|7626.1|1271
1686843600000|2023-06-15 15:40:00|7630.1|7628.1|7630.1|7628.1|7631.9|7629.9|7628.9|7626.9|1748
1686843900000|2023-06-15 15:45:00|7630.4|7628.4|7622.9|7620.9|7631.9|7629.9|7622.4|7620.4|690
1686844200000|2023-06-15 15:50:00|7623.6|7621.6|7627.6|7625.6|7627.9|7625.9|7621.9|7619.9|582
1686844500000|2023-06-15 15:55:00|7627.9|7625.9|7627.1|7625.1|7628.1|7626.1|7625.9|7623.9|462
1686844800000|2023-06-15 16:00:00|7626.9|7624.9|7628.4|7626.4|7628.4|7626.4|7625.4|7623.4|244
1686845100000|2023-06-15 16:05:00|7627.9|7625.9|7629.4|7627.4|7629.4|7627.4|7626.4|7624.4|465
1686845400000|2023-06-15 16:10:00|7629.1|7627.1|7627.4|7625.4|7629.4|7627.4|7625.9|7623.9|462
1686845700000|2023-06-15 16:15:00|7627.9|7625.9|7630.4|7628.4|7630.9|7628.9|7627.4|7625.4|315
1686846000000|2023-06-15 16:20:00|7629.9|7627.9|7629.1|7627.1|7630.9|7628.9|7628.4|7626.4|97
1686846300000|2023-06-15 16:25:00|7628.9|7626.9|7629.6|7627.6|7630.1|7628.1|7627.9|7625.9|200
1686846600000|2023-06-15 16:30:00|7629.9|7627.9|7628.9|7626.9|7629.9|7627.9|7627.1|7625.1|231
1686846900000|2023-06-15 16:35:00|7629.1|7627.1|7625.9|7623.9|7629.6|7627.6|7625.4|7623.4|184
1686847200000|2023-06-15 16:40:00|7626.1|7624.1|7624.9|7622.9|7626.4|7624.4|7624.4|7622.4|98
1686847500000|2023-06-15 16:45:00|7624.6|7622.6|7624.9|7622.9|7626.1|7624.1|7622.9|7620.9|191
1686847800000|2023-06-15 16:50:00|7624.6|7622.6|7623.1|7621.1|7624.9|7622.9|7622.1|7620.1|155
1686848100000|2023-06-15 16:55:00|7622.9|7620.9|7623.9|7621.9|7623.9|7621.9|7621.9|7619.9|83
1686848400000|2023-06-15 17:00:00|7624.1|7622.1|7624.4|7622.4|7625.9|7623.9|7623.4|7621.4|241
1686848700000|2023-06-15 17:05:00|7623.9|7621.9|7620.6|7618.6|7624.6|7622.6|7620.4|7618.4|173
1686849000000|2023-06-15 17:10:00|7620.9|7618.9|7621.1|7619.1|7622.9|7620.9|7619.9|7617.9|103
1686849300000|2023-06-15 17:15:00|7620.9|7618.9|7622.6|7620.6|7622.9|7620.9|7619.9|7617.9|87
1686849600000|2023-06-15 17:20:00|7622.4|7620.4|7624.4|7622.4|7624.6|7622.6|7622.1|7620.1|32
1686849900000|2023-06-15 17:25:00|7623.9|7621.9|7626.4|7624.4|7626.6|7624.6|7623.6|7621.6|40
1686850200000|2023-06-15 17:30:00|7626.6|7624.6|7626.9|7624.9|7627.6|7625.6|7626.4|7624.4|42
1686850500000|2023-06-15 17:35:00|7627.1|7625.1|7626.1|7624.1|7627.6|7625.6|7625.1|7623.1|76
1686850800000|2023-06-15 17:40:00|7626.4|7624.4|7627.9|7625.9|7628.1|7626.1|7626.1|7624.1|57
1686851100000|2023-06-15 17:45:00|7628.1|7626.1|7629.4|7627.4|7629.6|7627.6|7627.9|7625.9|114
1686851400000|2023-06-15 17:50:00|7629.1|7627.1|7629.6|7627.6|7629.6|7627.6|7628.4|7626.4|56
1686851700000|2023-06-15 17:55:00|7629.4|7627.4|7630.9|7628.9|7631.6|7629.6|7628.9|7626.9|72
1686852000000|2023-06-15 18:00:00|7631.4|7629.4|7630.9|7628.9|7632.9|7630.9|7629.9|7627.9|135
1686852300000|2023-06-15 18:05:00|7631.1|7629.1|7627.1|7625.1|7631.4|7629.4|7625.9|7623.9|141
1686852600000|2023-06-15 18:10:00|7626.9|7624.9|7628.4|7626.4|7629.9|7627.9|7626.9|7624.9|34
1686852900000|2023-06-15 18:15:00|7628.6|7626.6|7629.4|7627.4|7629.4|7627.4|7627.9|7625.9|182
1686853200000|2023-06-15 18:20:00|7629.1|7627.1|7631.6|7629.6|7632.1|7630.1|7627.6|7625.6|112
1686853500000|2023-06-15 18:25:00|7631.9|7629.9|7632.4|7630.4|7632.9|7630.9|7630.9|7628.9|48
1686853800000|2023-06-15 18:30:00|7632.6|7630.6|7634.6|7632.6|7634.9|7632.9|7632.4|7630.4|105
1686854100000|2023-06-15 18:35:00|7634.9|7632.9|7633.1|7631.1|7636.6|7634.6|7632.9|7630.9|92
1686854400000|2023-06-15 18:40:00|7633.4|7631.4|7634.6|7632.6|7634.9|7632.9|7632.9|7630.9|59
1686854700000|2023-06-15 18:45:00|7634.9|7632.9|7635.1|7633.1|7635.6|7633.6|7632.6|7630.6|92
1686855000000|2023-06-15 18:50:00|7634.9|7632.9|7638.1|7636.1|7638.4|7636.4|7634.6|7632.6|98
1686855300000|2023-06-15 18:55:00|7638.4|7636.4|7640.9|7638.9|7641.6|7639.6|7638.1|7636.1|227
1686855600000|2023-06-15 19:00:00|7640.6|7638.6|7637.4|7635.4|7641.6|7639.6|7636.1|7634.1|342
1686855900000|2023-06-15 19:05:00|7637.6|7635.6|7639.1|7637.1|7639.4|7637.4|7635.9|7633.9|77
1686856200000|2023-06-15 19:10:00|7638.9|7636.9|7639.9|7637.9|7639.9|7637.9|7636.9|7634.9|105
1686856500000|2023-06-15 19:15:00|7640.1|7638.1|7638.4|7636.4|7641.9|7639.9|7637.6|7635.6|67
1686856800000|2023-06-15 19:20:00|7638.1|7636.1|7637.4|7635.4|7638.6|7636.6|7636.6|7634.6|303
1686857100000|2023-06-15 19:25:00|7637.1|7635.1|7639.6|7637.6|7639.6|7637.6|7636.1|7634.1|146
1686857400000|2023-06-15 19:30:00|7639.4|7637.4|7637.9|7635.9|7640.4|7638.4|7637.4|7635.4|51
1686857700000|2023-06-15 19:35:00|7637.6|7635.6|7633.6|7631.6|7637.9|7635.9|7632.6|7630.6|77
1686858000000|2023-06-15 19:40:00|7633.4|7631.4|7634.9|7632.9|7636.1|7634.1|7633.1|7631.1|141
1686858300000|2023-06-15 19:45:00|7635.1|7633.1|7634.4|7632.4|7637.9|7635.9|7633.4|7631.4|161
1686858600000|2023-06-15 19:50:00|7634.6|7632.6|7630.6|7628.6|7636.1|7634.1|7630.4|7628.4|221
1686858900000|2023-06-15 19:55:00|7630.4|7628.4|7637.5|7633.5|7637.6|7633.6|7624.1|7622.1|755
1686859200000|2023-06-15 20:00:00|7637.7|7633.7|7630|7626|7637.8|7633.8|7630|7626|0
1686859500000|2023-06-15 20:05:00|7629.9|7625.9|7628.8|7624.8|7630.9|7626.9|7627.1|7623.1|0
1686859800000|2023-06-15 20:10:00|7628.9|7624.9|7628.2|7624.2|7629.9|7625.9|7626.5|7622.5|0
1686860100000|2023-06-15 20:15:00|7628.3|7624.3|7631.6|7627.6|7632.3|7628.3|7627|7623|0
1686860400000|2023-06-15 20:20:00|7631.5|7627.5|7630.8|7626.8|7632.4|7628.4|7630.8|7626.8|0
1686860700000|2023-06-15 20:25:00|7630.7|7626.7|7631.8|7627.8|7631.8|7627.8|7630.4|7626.4|0
1686861000000|2023-06-15 20:30:00|7631.7|7627.7|7629.6|7625.6|7631.7|7627.7|7629.2|7625.2|0
1686861300000|2023-06-15 20:35:00|7629.5|7625.5|7629.4|7625.4|7629.9|7625.9|7628.6|7624.6|0
1686861600000|2023-06-15 20:40:00|7629.3|7625.3|7629.3|7625.3|7630.1|7626.1|7628.9|7624.9|0
1686861900000|2023-06-15 20:45:00|7629.2|7625.2|7628.8|7624.8|7629.6|7625.6|7628.1|7624.1|0
1686862200000|2023-06-15 20:50:00|7628.9|7624.9|7630.1|7626.1|7630.7|7626.7|7628.9|7624.9|0
1686862500000|2023-06-15 20:55:00|7630|7626|7628.7|7624.7|7630.5|7626.5|7627.8|7623.8|0
1686862800000|2023-06-15 21:00:00|7628.9|7624.9|7630.7|7626.7|7631|7627|7628.7|7624.7|0
1686863100000|2023-06-15 21:05:00|7630.6|7626.6|7630.3|7626.3|7630.6|7626.6|7630|7626|0
1686863400000|2023-06-15 21:10:00|7630.2|7626.2|7630.6|7626.6|7630.6|7626.6|7630|7626|0
1686863700000|2023-06-15 21:15:00|7630.7|7626.7|7630.6|7626.6|7630.9|7626.9|7630.6|7626.6|0
1686864000000|2023-06-15 21:20:00|7630.7|7626.7|7630.7|7626.7|7630.7|7626.7|7630.7|7626.7|0
1686864300000|2023-06-15 21:25:00|7630.6|7626.6|7632.1|7628.1|7632.1|7628.1|7630.6|7626.6|0
1686864600000|2023-06-15 21:30:00|7632|7628|7631.8|7627.8|7632.3|7628.3|7631.4|7627.4|0
1686864900000|2023-06-15 21:35:00|7632|7628|7632.3|7628.3|7633.9|7629.9|7632|7628|0
1686865200000|2023-06-15 21:40:00|7632.4|7628.4|7632.3|7628.3|7633.1|7629.1|7632.3|7628.3|0
1686865500000|2023-06-15 21:45:00|7632.2|7628.2|7632.3|7628.3|7632.5|7628.5|7632.2|7628.2|0
1686865800000|2023-06-15 21:50:00|7632.4|7628.4|7631.9|7627.9|7632.4|7628.4|7631.8|7627.8|0
1686866100000|2023-06-15 21:55:00|7632|7628|7632.2|7628.2|7632.9|7628.9|7631.7|7627.7|0
1686866400000|2023-06-15 22:00:00|7631.8|7627.8|7627.6|7623.6|7631.8|7627.8|7627.1|7623.1|0
1686866700000|2023-06-15 22:05:00|7627.7|7623.7|7628|7624|7628.7|7624.7|7627.6|7623.6|0
1686867000000|2023-06-15 22:10:00|7627.9|7623.9|7628.5|7624.5|7630.6|7626.6|7627.9|7623.9|0
1686867300000|2023-06-15 22:15:00|7628.4|7624.4|7628.7|7624.7|7632.2|7628.2|7628.1|7624.1|0
1686867600000|2023-06-15 22:20:00|7628.6|7624.6|7627.5|7623.5|7629.4|7625.4|7627.5|7623.5|0
1686867900000|2023-06-15 22:25:00|7627.6|7623.6|7629.3|7625.3|7629.4|7625.4|7627.5|7623.5|0
1686868200000|2023-06-15 22:30:00|7629.4|7625.4|7627.1|7623.1|7629.9|7625.9|7626.8|7622.8|0
1686868500000|2023-06-15 22:35:00|7627|7623|7626.3|7622.3|7627.1|7623.1|7626|7622|0
1686868800000|2023-06-15 22:40:00|7626.4|7622.4|7626.3|7622.3|7627.1|7623.1|7625.5|7621.5|0
1686869100000|2023-06-15 22:45:00|7626.2|7622.2|7624.8|7620.8|7627.1|7623.1|7624.5|7620.5|0
1686869400000|2023-06-15 22:50:00|7624.6|7620.6|7624.8|7620.8|7625.1|7621.1|7624.5|7620.5|0
1686869700000|2023-06-15 22:55:00|7624.7|7620.7|7625.2|7621.2|7625.2|7621.2|7624.5|7620.5|0
1686870000000|2023-06-15 23:00:00|7625.5|7621.5|7627.7|7623.7|7627.7|7623.7|7625.5|7621.5|0
1686870300000|2023-06-15 23:05:00|7627.6|7623.6|7627.5|7623.5|7628|7624|7627.3|7623.3|0
1686870600000|2023-06-15 23:10:00|7627.3|7623.3|7627.9|7623.9|7628|7624|7627.3|7623.3|0
1686870900000|2023-06-15 23:15:00|7628|7624|7627.7|7623.7|7628|7624|7627.3|7623.3|0
1686871200000|2023-06-15 23:20:00|7627.5|7623.5|7628|7624|7628|7624|7627.3|7623.3|0
1686871500000|2023-06-15 23:25:00|7627.9|7623.9|7627.1|7623.1|7628|7624|7626.9|7622.9|0
1686871800000|2023-06-15 23:30:00|7627|7623|7626.5|7622.5|7627.3|7623.3|7626.1|7622.1|0
1686872100000|2023-06-15 23:35:00|7626.4|7622.4|7626.2|7622.2|7626.8|7622.8|7624.6|7620.6|0
1686872400000|2023-06-15 23:40:00|7626.3|7622.3|7627.7|7623.7|7628.1|7624.1|7626.3|7622.3|0
1686872700000|2023-06-15 23:45:00|7627.6|7623.6|7627.2|7623.2|7627.6|7623.6|7625.7|7621.7|0
1686873000000|2023-06-15 23:50:00|7627.3|7623.3|7628.5|7624.5|7628.9|7624.9|7627.2|7623.2|0
1686873300000|2023-06-15 23:55:00|7628.4|7624.4|7630.2|7626.2|7630.2|7626.2|7627.7|7623.7|0
1686873600000|2023-06-16 00:00:00|7630.1|7626.1|7632.9|7629.9|7635.1|7632.1|7624.6|7621.6|202
1686873900000|2023-06-16 00:05:00|7632.6|7629.6|7632.4|7629.4|7632.9|7629.9|7632.4|7629.4|33
1686874200000|2023-06-16 00:10:00|7632.6|7629.6|7630.4|7627.4|7632.6|7629.6|7630.1|7627.1|45
1686874500000|2023-06-16 00:15:00|7630.6|7627.6|7629.6|7626.6|7630.6|7627.6|7627.6|7624.6|120
1686874800000|2023-06-16 00:20:00|7630.1|7627.1|7628.1|7625.1|7630.6|7627.6|7628.1|7625.1|23
1686875100000|2023-06-16 00:25:00|7628.4|7625.4|7629.1|7626.1|7629.6|7626.6|7627.9|7624.9|10
1686875400000|2023-06-16 00:30:00|7628.9|7625.9|7628.1|7625.1|7629.9|7626.9|7627.9|7624.9|32
1686875700000|2023-06-16 00:35:00|7628.4|7625.4|7629.1|7626.1|7629.1|7626.1|7628.1|7625.1|10
1686876000000|2023-06-16 00:40:00|7628.9|7625.9|7627.9|7624.9|7629.1|7626.1|7626.6|7623.6|19
1686876300000|2023-06-16 00:45:00|7628.1|7625.1|7627.6|7624.6|7628.4|7625.4|7626.9|7623.9|17
1686876600000|2023-06-16 00:50:00|7628.1|7625.1|7626.9|7623.9|7628.1|7625.1|7626.4|7623.4|6
1686876900000|2023-06-16 00:55:00|7626.6|7623.6|7629.1|7626.1|7629.1|7626.1|7626.6|7623.6|10
1686877200000|2023-06-16 01:00:00|7629.6|7626.6|7634.6|7631.6|7634.6|7631.6|7628.6|7625.6|109
1686877500000|2023-06-16 01:05:00|7634.9|7631.9|7631.9|7628.9|7635.1|7632.1|7631.6|7628.6|34
1686877800000|2023-06-16 01:10:00|7631.6|7628.6|7631.6|7628.6|7631.9|7628.9|7630.1|7627.1|30
1686878100000|2023-06-16 01:15:00|7631.1|7628.1|7628.6|7625.6|7631.6|7628.6|7628.1|7625.1|14
1686878400000|2023-06-16 01:20:00|7628.9|7625.9|7628.6|7625.6|7628.9|7625.9|7627.4|7624.4|21
1686878700000|2023-06-16 01:25:00|7628.9|7625.9|7627.4|7624.4|7628.9|7625.9|7627.4|7624.4|16
1686879000000|2023-06-16 01:30:00|7627.1|7624.1|7625.1|7622.1|7627.6|7624.6|7625.1|7622.1|20
1686879300000|2023-06-16 01:35:00|7625.6|7622.6|7625.6|7622.6|7626.1|7623.1|7624.9|7621.9|16
1686879600000|2023-06-16 01:40:00|7625.4|7622.4|7626.4|7623.4|7626.6|7623.6|7623.1|7620.1|26
1686879900000|2023-06-16 01:45:00|7625.9|7622.9|7627.1|7624.1|7627.6|7624.6|7625.9|7622.9|7
1686880200000|2023-06-16 01:50:00|7626.6|7623.6|7626.6|7623.6|7627.1|7624.1|7625.9|7622.9|12
1686880500000|2023-06-16 01:55:00|7626.4|7623.4|7625.6|7622.6|7627.6|7624.6|7625.6|7622.6|6
1686880800000|2023-06-16 02:00:00|7625.9|7622.9|7625.6|7622.6|7626.9|7623.9|7625.4|7622.4|6
1686881100000|2023-06-16 02:05:00|7626.1|7623.1|7626.6|7623.6|7627.4|7624.4|7626.1|7623.1|4
1686881400000|2023-06-16 02:10:00|7626.4|7623.4|7626.4|7623.4|7626.6|7623.6|7625.6|7622.6|0
1686881700000|2023-06-16 02:15:00|7626.6|7623.6|7628.1|7625.1|7628.1|7625.1|7626.4|7623.4|3
1686882000000|2023-06-16 02:20:00|7627.9|7624.9|7628.9|7625.9|7629.1|7626.1|7627.4|7624.4|0
1686882300000|2023-06-16 02:25:00|7629.1|7626.1|7627.6|7624.6|7629.1|7626.1|7627.4|7624.4|5
1686882600000|2023-06-16 02:30:00|7627.9|7624.9|7628.4|7625.4|7628.4|7625.4|7626.6|7623.6|8
1686882900000|2023-06-16 02:35:00|7628.1|7625.1|7628.6|7625.6|7628.6|7625.6|7627.6|7624.6|3
1686883200000|2023-06-16 02:40:00|7628.4|7625.4|7628.1|7625.1|7628.4|7625.4|7627.1|7624.1|4
1686883500000|2023-06-16 02:45:00|7628.4|7625.4|7627.6|7624.6|7630.6|7627.6|7626.4|7623.4|52
1686883800000|2023-06-16 02:50:00|7627.4|7624.4|7628.6|7625.6|7630.4|7627.4|7627.4|7624.4|26
1686884100000|2023-06-16 02:55:00|7629.1|7626.1|7627.1|7624.1|7629.4|7626.4|7626.4|7623.4|13
1686884400000|2023-06-16 03:00:00|7626.9|7623.9|7627.4|7624.4|7628.1|7625.1|7626.4|7623.4|11
1686884700000|2023-06-16 03:05:00|7627.1|7624.1|7627.6|7624.6|7629.1|7626.1|7626.6|7623.6|1
1686885000000|2023-06-16 03:10:00|7627.9|7624.9|7626.4|7623.4|7627.9|7624.9|7625.9|7622.9|2
1686885300000|2023-06-16 03:15:00|7626.1|7623.1|7624.9|7621.9|7626.4|7623.4|7624.4|7621.4|9
1686885600000|2023-06-16 03:20:00|7625.1|7622.1|7626.6|7623.6|7626.6|7623.6|7625.1|7622.1|3
1686885900000|2023-06-16 03:25:00|7626.1|7623.1|7628.1|7625.1|7628.1|7625.1|7625.9|7622.9|9
1686886200000|2023-06-16 03:30:00|7628.4|7625.4|7628.4|7625.4|7629.1|7626.1|7627.1|7624.1|16
1686886500000|2023-06-16 03:35:00|7627.4|7624.4|7630.1|7627.1|7630.1|7627.1|7625.9|7622.9|16
1686886800000|2023-06-16 03:40:00|7629.9|7626.9|7630.4|7627.4|7630.9|7627.9|7629.1|7626.1|10
1686887100000|2023-06-16 03:45:00|7630.1|7627.1|7630.4|7627.4|7630.9|7627.9|7630.1|7627.1|14
1686887400000|2023-06-16 03:50:00|7630.1|7627.1|7632.4|7629.4|7632.4|7629.4|7630.1|7627.1|25
1686887700000|2023-06-16 03:55:00|7632.6|7629.6|7633.6|7630.6|7633.6|7630.6|7632.6|7629.6|23
1686888000000|2023-06-16 04:00:00|7633.4|7630.4|7633.6|7630.6|7634.4|7631.4|7633.4|7630.4|26
1686888300000|2023-06-16 04:05:00|7633.9|7630.9|7634.9|7631.9|7634.9|7631.9|7633.1|7630.1|26
1686888600000|2023-06-16 04:10:00|7635.4|7632.4|7637.1|7634.1|7637.4|7634.4|7635.4|7632.4|41
1686888900000|2023-06-16 04:15:00|7636.9|7633.9|7639.6|7636.6|7639.6|7636.6|7636.9|7633.9|39
1686889200000|2023-06-16 04:20:00|7639.9|7636.9|7640.9|7637.9|7640.9|7637.9|7639.9|7636.9|48
1686889500000|2023-06-16 04:25:00|7641.1|7638.1|7641.9|7638.9|7641.9|7638.9|7641.1|7638.1|25
1686889800000|2023-06-16 04:30:00|7641.6|7638.6|7640.1|7637.1|7641.6|7638.6|7639.9|7636.9|47
1686890100000|2023-06-16 04:35:00|7639.9|7636.9|7640.1|7637.1|7640.1|7637.1|7639.6|7636.6|15
1686890400000|2023-06-16 04:40:00|7639.9|7636.9|7640.4|7637.4|7640.6|7637.6|7639.9|7636.9|19
1686890700000|2023-06-16 04:45:00|7639.9|7636.9|7639.4|7636.4|7640.1|7637.1|7638.9|7635.9|19
1686891000000|2023-06-16 04:50:00|7639.6|7636.6|7638.6|7635.6|7639.9|7636.9|7638.4|7635.4|24
1686891300000|2023-06-16 04:55:00|7638.4|7635.4|7637.1|7634.1|7638.9|7635.9|7636.4|7633.4|36
1686891600000|2023-06-16 05:00:00|7636.9|7633.9|7635.9|7632.9|7637.1|7634.1|7635.4|7632.4|32
1686891900000|2023-06-16 05:05:00|7636.1|7633.1|7636.9|7633.9|7637.1|7634.1|7636.1|7633.1|15
1686892200000|2023-06-16 05:10:00|7637.1|7634.1|7636.9|7633.9|7637.9|7634.9|7635.9|7632.9|72
1686892500000|2023-06-16 05:15:00|7637.4|7634.4|7637.6|7634.6|7637.9|7634.9|7636.9|7633.9|17
1686892800000|2023-06-16 05:20:00|7637.4|7634.4|7638.4|7635.4|7639.6|7636.6|7637.4|7634.4|19
1686893100000|2023-06-16 05:25:00|7638.6|7635.6|7638.9|7635.9|7640.1|7637.1|7638.4|7635.4|31
1686893400000|2023-06-16 05:30:00|7639.4|7636.4|7641.6|7638.6|7641.9|7638.9|7638.6|7635.6|42
1686893700000|2023-06-16 05:35:00|7641.4|7638.4|7642.4|7639.4|7642.6|7639.6|7640.9|7637.9|32
1686894000000|2023-06-16 05:40:00|7642.1|7639.1|7643.6|7640.6|7644.4|7641.4|7642.1|7639.1|15
1686894300000|2023-06-16 05:45:00|7643.4|7640.4|7644.4|7641.4|7644.4|7641.4|7642.6|7639.6|15
1686894600000|2023-06-16 05:50:00|7644.1|7641.1|7644.6|7641.6|7645.4|7642.4|7643.9|7640.9|51
1686894900000|2023-06-16 05:55:00|7644.9|7641.9|7642.4|7639.4|7644.9|7641.9|7640.1|7637.1|61
1686895200000|2023-06-16 06:00:00|7642.1|7639.1|7637.4|7635.4|7642.1|7639.1|7634.6|7632.6|261
1686895500000|2023-06-16 06:05:00|7637.1|7635.1|7639.1|7637.1|7639.9|7637.9|7637.1|7635.1|150
1686895800000|2023-06-16 06:10:00|7638.9|7636.9|7641.6|7639.6|7642.1|7640.1|7636.6|7634.6|112
1686896100000|2023-06-16 06:15:00|7641.4|7639.4|7646.9|7644.9|7647.1|7645.1|7639.6|7637.6|158
1686896400000|2023-06-16 06:20:00|7646.6|7644.6|7646.6|7644.6|7648.6|7646.6|7646.1|7644.1|277
1686896700000|2023-06-16 06:25:00|7646.9|7644.9|7644.4|7642.4|7646.9|7644.9|7643.1|7641.1|229
1686897000000|2023-06-16 06:30:00|7643.9|7641.9|7645.9|7643.9|7646.4|7644.4|7641.9|7639.9|167
1686897300000|2023-06-16 06:35:00|7646.1|7644.1|7645.9|7643.9|7646.9|7644.9|7644.6|7642.6|103
1686897600000|2023-06-16 06:40:00|7646.1|7644.1|7645.4|7643.4|7646.1|7644.1|7643.6|7641.6|117
1686897900000|2023-06-16 06:45:00|7645.1|7643.1|7645.6|7643.6|7646.4|7644.4|7644.1|7642.1|115
1686898200000|2023-06-16 06:50:00|7645.9|7643.9|7645.6|7643.6|7649.1|7647.1|7645.6|7643.6|331
1686898500000|2023-06-16 06:55:00|7645.9|7643.9|7639.6|7637.6|7645.9|7643.9|7639.6|7637.6|312
1686898800000|2023-06-16 07:00:00|7639.1|7638.1|7646.4|7645.4|7647.4|7646.4|7633.9|7632.9|2336
1686899100000|2023-06-16 07:05:00|7645.9|7644.9|7644.6|7643.6|7647.4|7646.4|7639.9|7638.9|3169
1686899400000|2023-06-16 07:10:00|7644.4|7643.4|7645.4|7644.4|7651.6|7650.6|7644.1|7643.1|1168
1686899700000|2023-06-16 07:15:00|7645.6|7644.6|7649.4|7648.4|7654.1|7653.1|7645.6|7644.6|1331
1686900000000|2023-06-16 07:20:00|7649.1|7648.1|7650.1|7649.1|7655.9|7654.9|7647.9|7646.9|996
1686900300000|2023-06-16 07:25:00|7649.9|7648.9|7659.4|7658.4|7661.6|7660.6|7649.9|7648.9|899
1686900600000|2023-06-16 07:30:00|7659.9|7658.9|7657.6|7656.6|7662.1|7661.1|7656.9|7655.9|933
1686900900000|2023-06-16 07:35:00|7657.9|7656.9|7663.4|7662.4|7663.4|7662.4|7657.4|7656.4|934
1686901200000|2023-06-16 07:40:00|7662.9|7661.9|7666.1|7665.1|7667.9|7666.9|7662.4|7661.4|983
1686901500000|2023-06-16 07:45:00|7666.4|7665.4|7671.6|7670.6|7671.9|7670.9|7665.6|7664.6|888
1686901800000|2023-06-16 07:50:00|7671.9|7670.9|7667.6|7666.6|7672.9|7671.9|7666.6|7665.6|929
1686902100000|2023-06-16 07:55:00|7667.9|7666.9|7668.9|7667.9|7670.9|7669.9|7667.1|7666.1|794
1686902400000|2023-06-16 08:00:00|7668.6|7667.6|7668.4|7667.4|7672.9|7671.9|7666.9|7665.9|452
1686902700000|2023-06-16 08:05:00|7668.1|7667.1|7665.4|7664.4|7668.1|7667.1|7664.1|7663.1|447
1686903000000|2023-06-16 08:10:00|7665.6|7664.6|7664.9|7663.9|7667.4|7666.4|7664.4|7663.4|604
1686903300000|2023-06-16 08:15:00|7665.1|7664.1|7669.9|7668.9|7670.1|7669.1|7663.9|7662.9|451
1686903600000|2023-06-16 08:20:00|7670.1|7669.1|7671.6|7670.6|7673.4|7672.4|7669.4|7668.4|345
1686903900000|2023-06-16 08:25:00|7671.4|7670.4|7670.9|7669.9|7673.9|7672.9|7670.6|7669.6|499
1686904200000|2023-06-16 08:30:00|7671.1|7670.1|7675.1|7674.1|7676.6|7675.6|7671.1|7670.1|1136
1686904500000|2023-06-16 08:35:00|7674.9|7673.9|7674.9|7673.9|7675.4|7674.4|7669.9|7668.9|663
1686904800000|2023-06-16 08:40:00|7674.6|7673.6|7686.1|7685.1|7688.1|7687.1|7674.6|7673.6|668
1686905100000|2023-06-16 08:45:00|7686.4|7685.4|7682.4|7681.4|7689.4|7688.4|7680.4|7679.4|928
1686905400000|2023-06-16 08:50:00|7682.9|7681.9|7684.4|7683.4|7684.4|7683.4|7679.4|7678.4|1117
1686905700000|2023-06-16 08:55:00|7684.1|7683.1|7684.9|7683.9|7688.4|7687.4|7683.4|7682.4|1357
1686906000000|2023-06-16 09:00:00|7684.6|7683.6|7679.9|7678.9|7684.9|7683.9|7676.9|7675.9|1746
1686906300000|2023-06-16 09:05:00|7679.6|7678.6|7670.9|7669.9|7680.9|7679.9|7668.6|7667.6|2766
1686906600000|2023-06-16 09:10:00|7669.9|7668.9|7641.1|7640.1|7671.6|7670.6|7634.9|7633.9|14597
1686906900000|2023-06-16 09:15:00|7641.6|7640.6|7639.9|7638.9|7648.4|7647.4|7631.1|7630.1|5315
1686907200000|2023-06-16 09:20:00|7640.1|7639.1|7643.6|7642.6|7644.1|7643.1|7637.4|7636.4|1990
1686907500000|2023-06-16 09:25:00|7643.4|7642.4|7648.4|7647.4|7648.4|7647.4|7642.9|7641.9|1319
1686907800000|2023-06-16 09:30:00|7648.1|7647.1|7650.6|7649.6|7651.6|7650.6|7646.9|7645.9|1039
1686908100000|2023-06-16 09:35:00|7650.9|7649.9|7652.6|7651.6|7653.1|7652.1|7649.9|7648.9|645
1686908400000|2023-06-16 09:40:00|7652.4|7651.4|7650.4|7649.4|7653.4|7652.4|7648.9|7647.9|840
1686908700000|2023-06-16 09:45:00|7650.1|7649.1|7654.1|7653.1|7654.4|7653.4|7646.9|7645.9|839
1686909000000|2023-06-16 09:50:00|7654.4|7653.4|7656.6|7655.6|7658.9|7657.9|7652.9|7651.9|967
1686909300000|2023-06-16 09:55:00|7656.9|7655.9|7652.6|7651.6|7657.9|7656.9|7651.1|7650.1|880
1686909600000|2023-06-16 10:00:00|7652.4|7651.4|7655.9|7654.9|7658.1|7657.1|7651.9|7650.9|639
1686909900000|2023-06-16 10:05:00|7655.6|7654.6|7657.9|7656.9|7658.6|7657.6|7654.9|7653.9|439
1686910200000|2023-06-16 10:10:00|7657.6|7656.6|7653.4|7652.4|7659.6|7658.6|7653.1|7652.1|420
1686910500000|2023-06-16 10:15:00|7653.1|7652.1|7651.4|7650.4|7654.1|7653.1|7649.4|7648.4|555
1686910800000|2023-06-16 10:20:00|7651.6|7650.6|7652.9|7651.9|7653.9|7652.9|7649.4|7648.4|538
1686911100000|2023-06-16 10:25:00|7653.1|7652.1|7650.1|7649.1|7653.4|7652.4|7648.9|7647.9|387
1686911400000|2023-06-16 10:30:00|7649.9|7648.9|7653.6|7652.6|7654.4|7653.4|7648.6|7647.6|346
1686911700000|2023-06-16 10:35:00|7653.9|7652.9|7654.6|7653.6|7655.6|7654.6|7653.4|7652.4|334
1686912000000|2023-06-16 10:40:00|7655.1|7654.1|7655.1|7654.1|7657.4|7656.4|7654.4|7653.4|365
1686912300000|2023-06-16 10:45:00|7655.4|7654.4|7654.9|7653.9|7655.4|7654.4|7652.9|7651.9|395
1686912600000|2023-06-16 10:50:00|7655.1|7654.1|7654.9|7653.9|7655.1|7654.1|7651.4|7650.4|302
1686912900000|2023-06-16 10:55:00|7654.6|7653.6|7658.4|7657.4|7658.9|7657.9|7653.9|7652.9|429
1686913200000|2023-06-16 11:00:00|7658.1|7657.1|7660.1|7659.1|7660.1|7659.1|7655.4|7654.4|611
1686913500000|2023-06-16 11:05:00|7660.4|7659.4|7656.9|7655.9|7660.4|7659.4|7656.4|7655.4|497
1686913800000|2023-06-16 11:10:00|7657.4|7656.4|7657.4|7656.4|7657.9|7656.9|7655.1|7654.1|292
1686914100000|2023-06-16 11:15:00|7657.9|7656.9|7658.1|7657.1|7660.1|7659.1|7656.9|7655.9|454
1686914400000|2023-06-16 11:20:00|7658.4|7657.4|7655.9|7654.9|7658.4|7657.4|7655.1|7654.1|194
1686914700000|2023-06-16 11:25:00|7655.6|7654.6|7655.6|7654.6|7656.9|7655.9|7653.9|7652.9|243
1686915000000|2023-06-16 11:30:00|7655.9|7654.9|7657.9|7656.9|7657.9|7656.9|7653.9|7652.9|376
1686915300000|2023-06-16 11:35:00|7658.1|7657.1|7655.4|7654.4|7658.4|7657.4|7655.4|7654.4|398
1686915600000|2023-06-16 11:40:00|7655.7|7654.7|7654.4|7653.4|7657.4|7656.4|7654.2|7653.2|724
1686915900000|2023-06-16 11:45:00|7654.2|7653.2|7651.7|7650.7|7654.9|7653.9|7651.2|7650.2|274
1686916200000|2023-06-16 11:50:00|7651.4|7650.4|7646.7|7645.7|7652.2|7651.2|7646.7|7645.7|727
1686916500000|2023-06-16 11:55:00|7646.9|7645.9|7647.2|7646.2|7649.7|7648.7|7646.9|7645.9|146
1686916800000|2023-06-16 12:00:00|7646.7|7645.7|7641.9|7640.9|7646.7|7645.7|7641.7|7640.7|699
1686917100000|2023-06-16 12:05:00|7641.7|7640.7|7640.2|7639.2|7642.2|7641.2|7638.2|7637.2|588
1686917400000|2023-06-16 12:10:00|7640.4|7639.4|7640.7|7639.7|7642.9|7641.9|7639.2|7638.2|270
1686917700000|2023-06-16 12:15:00|7640.2|7639.2|7641.9|7640.9|7643.7|7642.7|7638.9|7637.9|416
1686918000000|2023-06-16 12:20:00|7642.2|7641.2|7641.7|7640.7|7642.7|7641.7|7639.4|7638.4|836
1686918300000|2023-06-16 12:25:00|7641.9|7640.9|7646.2|7645.2|7646.7|7645.7|7641.4|7640.4|272
1686918600000|2023-06-16 12:30:00|7645.7|7644.7|7646.9|7645.9|7647.2|7646.2|7643.2|7642.2|409
1686918900000|2023-06-16 12:35:00|7646.7|7645.7|7649.7|7648.7|7650.7|7649.7|7646.2|7645.2|491
1686919200000|2023-06-16 12:40:00|7649.9|7648.9|7656.4|7655.4|7656.4|7655.4|7648.7|7647.7|399
1686919500000|2023-06-16 12:45:00|7656.7|7655.7|7656.7|7655.7|7658.2|7657.2|7655.4|7654.4|548
1686919800000|2023-06-16 12:50:00|7656.9|7655.9|7661.2|7660.2|7661.9|7660.9|7656.9|7655.9|348
1686920100000|2023-06-16 12:55:00|7660.9|7659.9|7660.9|7659.9|7663.7|7662.7|7660.9|7659.9|420
1686920400000|2023-06-16 13:00:00|7661.2|7660.2|7659.7|7658.7|7662.7|7661.7|7657.7|7656.7|351
1686920700000|2023-06-16 13:05:00|7659.4|7658.4|7657.9|7656.9|7659.4|7658.4|7654.2|7653.2|464
1686921000000|2023-06-16 13:10:00|7657.7|7656.7|7658.2|7657.2|7658.4|7657.4|7653.7|7652.7|362
1686921300000|2023-06-16 13:15:00|7657.9|7656.9|7655.9|7654.9|7658.7|7657.7|7655.7|7654.7|608
1686921600000|2023-06-16 13:20:00|7655.7|7654.7|7655.2|7654.2|7656.7|7655.7|7653.2|7652.2|599
1686921900000|2023-06-16 13:25:00|7655.4|7654.4|7651.2|7650.2|7656.2|7655.2|7648.7|7647.7|571
1686922200000|2023-06-16 13:30:00|7651.7|7650.7|7650.2|7649.2|7651.7|7650.7|7644.9|7643.9|1214
1686922500000|2023-06-16 13:35:00|7649.9|7648.9|7651.2|7650.2|7652.4|7651.4|7647.2|7646.2|839
1686922800000|2023-06-16 13:40:00|7650.9|7649.9|7647.9|7646.9|7651.2|7650.2|7644.2|7643.2|741
1686923100000|2023-06-16 13:45:00|7647.7|7646.7|7646.7|7645.7|7648.2|7647.2|7639.9|7638.9|1320
1686923400000|2023-06-16 13:50:00|7646.9|7645.9|7647.9|7646.9|7648.4|7647.4|7644.2|7643.2|2106
1686923700000|2023-06-16 13:55:00|7648.2|7647.2|7647.4|7646.4|7650.2|7649.2|7646.9|7645.9|1033
1686924000000|2023-06-16 14:00:00|7648.7|7647.7|7651.7|7650.7|7656.4|7655.4|7646.9|7645.9|1199
1686924300000|2023-06-16 14:05:00|7652.2|7651.2|7653.7|7652.7|7655.2|7654.2|7652.2|7651.2|712
1686924600000|2023-06-16 14:10:00|7653.4|7652.4|7651.9|7650.9|7656.7|7655.7|7650.9|7649.9|527
1686924900000|2023-06-16 14:15:00|7651.7|7650.7|7651.2|7650.2|7655.7|7654.7|7650.4|7649.4|467
1686925200000|2023-06-16 14:20:00|7650.7|7649.7|7652.2|7651.2|7654.2|7653.2|7648.4|7647.4|897
1686925500000|2023-06-16 14:25:00|7652.4|7651.4|7655.2|7654.2|7655.7|7654.7|7651.2|7650.2|533
1686925800000|2023-06-16 14:30:00|7655.4|7654.4|7654.2|7653.2|7655.7|7654.7|7652.9|7651.9|736
1686926100000|2023-06-16 14:35:00|7653.9|7652.9|7646.4|7645.4|7653.9|7652.9|7644.2|7643.2|641
1686926400000|2023-06-16 14:40:00|7646.7|7645.7|7643.7|7642.7|7646.7|7645.7|7641.9|7640.9|682
1686926700000|2023-06-16 14:45:00|7643.9|7642.9|7649.2|7648.2|7649.4|7648.4|7643.2|7642.2|702
1686927000000|2023-06-16 14:50:00|7648.7|7647.7|7654.4|7653.4|7654.7|7653.7|7647.7|7646.7|590
1686927300000|2023-06-16 14:55:00|7654.7|7653.7|7649.2|7648.2|7655.7|7654.7|7648.9|7647.9|576
1686927600000|2023-06-16 15:00:00|7649.7|7648.7|7647.4|7646.4|7650.2|7649.2|7646.7|7645.7|597
1686927900000|2023-06-16 15:05:00|7647.7|7646.7|7648.7|7647.7|7649.4|7648.4|7644.7|7643.7|500
1686928200000|2023-06-16 15:10:00|7648.9|7647.9|7647.7|7646.7|7650.4|7649.4|7645.4|7644.4|597
1686928500000|2023-06-16 15:15:00|7647.9|7646.9|7649.2|7648.2|7650.2|7649.2|7646.7|7645.7|654
1686928800000|2023-06-16 15:20:00|7648.7|7647.7|7647.4|7646.4|7649.2|7648.2|7644.9|7643.9|730
1686929100000|2023-06-16 15:25:00|7647.7|7646.7|7643.7|7641.7|7648.2|7647.2|7639.4|7638.4|2552
1686929400000|2023-06-16 15:30:00|7643.2|7641.2|7639.7|7637.7|7646.7|7644.7|7626.7|7624.7|15739
1686929700000|2023-06-16 15:35:00|7639.4|7637.4|7643.4|7641.4|7644.2|7642.2|7638.7|7636.7|2946
1686930000000|2023-06-16 15:40:00|7643.7|7641.7|7649.2|7647.2|7649.7|7647.7|7643.7|7641.7|911
1686930300000|2023-06-16 15:45:00|7649.4|7647.4|7642.7|7640.7|7649.7|7647.7|7641.7|7639.7|574
1686930600000|2023-06-16 15:50:00|7642.2|7640.2|7643.7|7641.7|7643.7|7641.7|7640.7|7638.7|526
1686930900000|2023-06-16 15:55:00|7643.4|7641.4|7643.4|7641.4|7645.7|7643.7|7642.2|7640.2|725
1686931200000|2023-06-16 16:00:00|7643.2|7641.2|7643.4|7641.4|7643.7|7641.7|7641.9|7639.9|253
1686931500000|2023-06-16 16:05:00|7643.2|7641.2|7642.7|7640.7|7644.2|7642.2|7640.7|7638.7|271
1686931800000|2023-06-16 16:10:00|7642.4|7640.4|7638.4|7636.4|7642.4|7640.4|7637.7|7635.7|371
1686932100000|2023-06-16 16:15:00|7638.2|7636.2|7642.9|7640.9|7643.2|7641.2|7637.2|7635.2|158
1686932400000|2023-06-16 16:20:00|7642.7|7640.7|7643.4|7641.4|7644.7|7642.7|7642.2|7640.2|147
1686932700000|2023-06-16 16:25:00|7643.2|7641.2|7645.4|7643.4|7645.4|7643.4|7642.2|7640.2|198
1686933000000|2023-06-16 16:30:00|7645.2|7643.2|7646.4|7644.4|7646.7|7644.7|7643.2|7641.2|137
1686933300000|2023-06-16 16:35:00|7646.2|7644.2|7644.9|7642.9|7646.4|7644.4|7643.9|7641.9|56
1686933600000|2023-06-16 16:40:00|7644.7|7642.7|7646.2|7644.2|7647.4|7645.4|7644.7|7642.7|106
1686933900000|2023-06-16 16:45:00|7645.9|7643.9|7646.2|7644.2|7646.9|7644.9|7644.7|7642.7|138
1686934200000|2023-06-16 16:50:00|7646.4|7644.4|7647.2|7645.2|7647.9|7645.9|7646.2|7644.2|98
1686934500000|2023-06-16 16:55:00|7647.4|7645.4|7646.2|7644.2|7648.2|7646.2|7645.7|7643.7|94
1686934800000|2023-06-16 17:00:00|7645.9|7643.9|7645.2|7643.2|7646.2|7644.2|7643.7|7641.7|164
1686935100000|2023-06-16 17:05:00|7645.4|7643.4|7641.4|7639.4|7645.7|7643.7|7640.7|7638.7|257
1686935400000|2023-06-16 17:10:00|7641.7|7639.7|7641.7|7639.7|7642.2|7640.2|7640.2|7638.2|122
1686935700000|2023-06-16 17:15:00|7642.2|7640.2|7640.7|7638.7|7642.2|7640.2|7640.2|7638.2|122
1686936000000|2023-06-16 17:20:00|7640.4|7638.4|7640.2|7638.2|7641.2|7639.2|7637.7|7635.7|93
1686936300000|2023-06-16 17:25:00|7640.4|7638.4|7638.4|7636.4|7641.7|7639.7|7637.7|7635.7|99
1686936600000|2023-06-16 17:30:00|7638.7|7636.7|7636.2|7634.2|7638.7|7636.7|7635.7|7633.7|255
1686936900000|2023-06-16 17:35:00|7635.9|7633.9|7637.2|7635.2|7637.4|7635.4|7635.2|7633.2|71
1686937200000|2023-06-16 17:40:00|7637.7|7635.7|7636.4|7634.4|7637.7|7635.7|7634.9|7632.9|84
1686937500000|2023-06-16 17:45:00|7636.2|7634.2|7635.2|7633.2|7636.9|7634.9|7634.2|7632.2|89
1686937800000|2023-06-16 17:50:00|7634.9|7632.9|7639.2|7637.2|7639.2|7637.2|7634.9|7632.9|84
1686938100000|2023-06-16 17:55:00|7638.9|7636.9|7639.2|7637.2|7639.7|7637.7|7636.7|7634.7|51
1686938400000|2023-06-16 18:00:00|7638.7|7636.7|7635.4|7633.4|7638.7|7636.7|7634.7|7632.7|86
1686938700000|2023-06-16 18:05:00|7635.2|7633.2|7636.2|7634.2|7636.7|7634.7|7634.2|7632.2|36
1686939000000|2023-06-16 18:10:00|7635.9|7633.9|7634.4|7632.4|7636.7|7634.7|7634.2|7632.2|31
1686939300000|2023-06-16 18:15:00|7634.2|7632.2|7634.7|7632.7|7635.4|7633.4|7633.7|7631.7|65
1686939600000|2023-06-16 18:20:00|7634.9|7632.9|7636.2|7634.2|7636.2|7634.2|7634.2|7632.2|39
1686939900000|2023-06-16 18:25:00|7635.9|7633.9|7637.2|7635.2|7637.9|7635.9|7635.4|7633.4|13
1686940200000|2023-06-16 18:30:00|7637.4|7635.4|7635.4|7633.4|7637.4|7635.4|7631.7|7629.7|121
1686940500000|2023-06-16 18:35:00|7635.2|7633.2|7636.9|7634.9|7637.4|7635.4|7634.7|7632.7|40
1686940800000|2023-06-16 18:40:00|7636.7|7634.7|7635.4|7633.4|7636.7|7634.7|7635.2|7633.2|35
1686941100000|2023-06-16 18:45:00|7635.2|7633.2|7632.7|7630.7|7635.7|7633.7|7632.7|7630.7|47
1686941400000|2023-06-16 18:50:00|7632.9|7630.9|7632.4|7630.4|7633.7|7631.7|7631.2|7629.2|88
1686941700000|2023-06-16 18:55:00|7632.2|7630.2|7629.4|7627.4|7633.4|7631.4|7628.7|7626.7|85
1686942000000|2023-06-16 19:00:00|7629.2|7627.2|7631.4|7629.4|7632.2|7630.2|7628.4|7626.4|116
1686942300000|2023-06-16 19:05:00|7631.2|7629.2|7629.2|7627.2|7631.2|7629.2|7628.4|7626.4|90
1686942600000|2023-06-16 19:10:00|7628.9|7626.9|7625.7|7623.7|7628.9|7626.9|7625.7|7623.7|76
1686942900000|2023-06-16 19:15:00|7626.2|7624.2|7627.4|7625.4|7628.2|7626.2|7624.7|7622.7|95
1686943200000|2023-06-16 19:20:00|7627.7|7625.7|7628.4|7626.4|7629.9|7627.9|7627.4|7625.4|42
1686943500000|2023-06-16 19:25:00|7628.2|7626.2|7626.2|7624.2|7628.4|7626.4|7625.2|7623.2|76
1686943800000|2023-06-16 19:30:00|7625.2|7623.2|7623.2|7621.2|7625.4|7623.4|7621.2|7619.2|741
1686944100000|2023-06-16 19:35:00|7622.9|7620.9|7620.9|7618.9|7624.2|7622.2|7620.7|7618.7|479
1686944400000|2023-06-16 19:40:00|7620.7|7618.7|7616.2|7614.2|7621.2|7619.2|7616.2|7614.2|759
1686944700000|2023-06-16 19:45:00|7615.7|7613.7|7617.2|7615.2|7619.9|7617.9|7614.2|7612.2|1246
1686945000000|2023-06-16 19:50:00|7616.9|7614.9|7614.7|7612.7|7617.7|7615.7|7613.4|7611.4|1068
1686945300000|2023-06-16 19:55:00|7615.2|7613.2|7621.6|7617.6|7621.6|7618.2|7613.7|7611.7|912
1686945600000|2023-06-16 20:00:00|7624.5|7620.5|7623.5|7619.5|7631.4|7627.4|7622.7|7618.7|0
1686945900000|2023-06-16 20:05:00|7623.9|7619.9|7623.3|7619.3|7625.1|7621.1|7620.9|7616.9|0
1686946200000|2023-06-16 20:10:00|7623.4|7619.4|7619.5|7615.5|7623.7|7619.7|7618.7|7614.7|0
1686946500000|2023-06-16 20:15:00|7619.6|7615.6|7620.8|7616.8|7620.8|7616.8|7618.3|7614.3|0
1686946800000|2023-06-16 20:20:00|7620.9|7616.9|7622.1|7618.1|7623.2|7619.2|7620.8|7616.8|0
1686947100000|2023-06-16 20:25:00|7622.3|7618.3|7623.2|7619.2|7623.7|7619.7|7622.3|7618.3|0
1686947400000|2023-06-16 20:30:00|7622.5|7618.5|7623.5|7619.5|7624.4|7620.4|7622.5|7618.5|0
1686947700000|2023-06-16 20:35:00|7623.4|7619.4|7619.2|7615.2|7623.5|7619.5|7619.1|7615.1|0
1686948000000|2023-06-16 20:40:00|7619.1|7615.1|7617.8|7613.8|7620.2|7616.2|7616.5|7612.5|0
1686948300000|2023-06-16 20:45:00|7617.9|7613.9|7619.6|7615.6|7620|7616|7617.9|7613.9|0
1686948600000|2023-06-16 20:50:00|7619.7|7615.7|7618.9|7614.9|7620.7|7616.7|7618.5|7614.5|0
1686948900000|2023-06-16 20:55:00|7618.8|7614.8|7620.1|7616.1|7620.7|7616.7|7616|7612|0
1686949200000|2023-06-16 21:00:00|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|0
1687125600000|2023-06-18 22:00:00|7623.6|7619.6|7626.2|7622.2|7626.4|7622.4|7623.2|7619.2|0
1687125900000|2023-06-18 22:05:00|7625.9|7621.9|7625.5|7621.5|7626.7|7622.7|7625|7621|0
1687126200000|2023-06-18 22:10:00|7625.6|7621.6|7624.9|7620.9|7627.1|7623.1|7622.2|7618.2|0
1687126500000|2023-06-18 22:15:00|7625|7621|7625.1|7621.1|7625.8|7621.8|7624|7620|0
1687126800000|2023-06-18 22:20:00|7625|7621|7625.3|7621.3|7625.3|7621.3|7622.6|7618.6|0
1687127100000|2023-06-18 22:25:00|7625.4|7621.4|7625.2|7621.2|7626.1|7622.1|7624.8|7620.8|0
1687127400000|2023-06-18 22:30:00|7625.3|7621.3|7624.1|7620.1|7625.5|7621.5|7623.6|7619.6|0
1687127700000|2023-06-18 22:35:00|7624.2|7620.2|7624.1|7620.1|7624.4|7620.4|7623.6|7619.6|0
1687128000000|2023-06-18 22:40:00|7624.2|7620.2|7624.4|7620.4|7624.9|7620.9|7624.1|7620.1|0
1687128300000|2023-06-18 22:45:00|7624.5|7620.5|7625.6|7621.6|7626.3|7622.3|7624.4|7620.4|0
1687128600000|2023-06-18 22:50:00|7625.5|7621.5|7625.2|7621.2|7625.6|7621.6|7624.8|7620.8|0
1687128900000|2023-06-18 22:55:00|7625.3|7621.3|7625.4|7621.4|7625.7|7621.7|7624.9|7620.9|0
1687129200000|2023-06-18 23:00:00|7625.5|7621.5|7625.8|7621.8|7626.1|7622.1|7624.9|7620.9|0
1687129500000|2023-06-18 23:05:00|7625.7|7621.7|7625|7621|7625.7|7621.7|7624.7|7620.7|0
1687129800000|2023-06-18 23:10:00|7625.2|7621.2|7625|7621|7625.5|7621.5|7624.7|7620.7|0
1687130100000|2023-06-18 23:15:00|7625.1|7621.1|7624.7|7620.7|7625.5|7621.5|7624.7|7620.7|0
1687130400000|2023-06-18 23:20:00|7624.8|7620.8|7623.7|7619.7|7624.8|7620.8|7623.7|7619.7|0
1687130700000|2023-06-18 23:25:00|7623.8|7619.8|7624.1|7620.1|7624.1|7620.1|7623.7|7619.7|0
1687131000000|2023-06-18 23:30:00|7624.2|7620.2|7624.1|7620.1|7624.9|7620.9|7624.1|7620.1|0
1687131300000|2023-06-18 23:35:00|7624|7620|7621|7617|7624.1|7620.1|7621|7617|0
1687131600000|2023-06-18 23:40:00|7620.9|7616.9|7623.4|7619.4|7623.4|7619.4|7620.7|7616.7|0
1687131900000|2023-06-18 23:45:00|7623.3|7619.3|7622.6|7618.6|7623.4|7619.4|7621.8|7617.8|0
1687132200000|2023-06-18 23:50:00|7622.4|7618.4|7621.5|7617.5|7623|7619|7620.7|7616.7|0
1687132500000|2023-06-18 23:55:00|7621.4|7617.4|7621|7617|7621.8|7617.8|7620.7|7616.7|0
1687132800000|2023-06-19 00:00:00|7620.9|7616.9|7617.7|7614.7|7625.2|7622.2|7617.7|7614.7|57
1687133100000|2023-06-19 00:05:00|7617.4|7614.4|7615.4|7612.4|7618.2|7615.2|7615.2|7612.2|53
1687133400000|2023-06-19 00:10:00|7615.2|7612.2|7614.7|7611.7|7615.7|7612.7|7610.4|7607.4|123
1687133700000|2023-06-19 00:15:00|7614.4|7611.4|7611.9|7608.9|7614.4|7611.4|7608.9|7605.9|85
1687134000000|2023-06-19 00:20:00|7612.4|7609.4|7612.7|7609.7|7614.7|7611.7|7612.4|7609.4|32
1687134300000|2023-06-19 00:25:00|7612.4|7609.4|7613.4|7610.4|7613.4|7610.4|7611.7|7608.7|22
1687134600000|2023-06-19 00:30:00|7613.2|7610.2|7610.7|7607.7|7613.2|7610.2|7609.9|7606.9|21
1687134900000|2023-06-19 00:35:00|7610.4|7607.4|7611.4|7608.4|7612.4|7609.4|7610.4|7607.4|32
1687135200000|2023-06-19 00:40:00|7611.2|7608.2|7612.7|7609.7|7612.9|7609.9|7610.9|7607.9|9
1687135500000|2023-06-19 00:45:00|7612.4|7609.4|7613.4|7610.4|7614.2|7611.2|7612.4|7609.4|9
1687135800000|2023-06-19 00:50:00|7613.2|7610.2|7613.4|7610.4|7614.4|7611.4|7612.4|7609.4|13
1687136100000|2023-06-19 00:55:00|7613.2|7610.2|7613.4|7610.4|7613.7|7610.7|7612.2|7609.2|17
1687136400000|2023-06-19 01:00:00|7613.2|7610.2|7612.4|7609.4|7613.4|7610.4|7610.7|7607.7|28
1687136700000|2023-06-19 01:05:00|7612.7|7609.7|7609.9|7606.9|7613.4|7610.4|7608.9|7605.9|25
1687137000000|2023-06-19 01:10:00|7609.7|7606.7|7611.4|7608.4|7611.4|7608.4|7608.9|7605.9|10
1687137300000|2023-06-19 01:15:00|7611.2|7608.2|7611.9|7608.9|7613.4|7610.4|7611.2|7608.2|15
1687137600000|2023-06-19 01:20:00|7611.7|7608.7|7609.4|7606.4|7612.7|7609.7|7609.4|7606.4|17
1687137900000|2023-06-19 01:25:00|7609.7|7606.7|7608.7|7605.7|7609.9|7606.9|7608.7|7605.7|6
1687138200000|2023-06-19 01:30:00|7608.9|7605.9|7608.7|7605.7|7610.4|7607.4|7608.7|7605.7|7
1687138500000|2023-06-19 01:35:00|7608.9|7605.9|7609.4|7606.4|7610.4|7607.4|7608.7|7605.7|4
1687138800000|2023-06-19 01:40:00|7609.7|7606.7|7608.4|7605.4|7610.2|7607.2|7608.4|7605.4|4
1687139100000|2023-06-19 01:45:00|7608.2|7605.2|7610.4|7607.4|7610.4|7607.4|7607.9|7604.9|3
1687139400000|2023-06-19 01:50:00|7610.2|7607.2|7609.9|7606.9|7610.9|7607.9|7609.7|7606.7|7
1687139700000|2023-06-19 01:55:00|7610.2|7607.2|7609.7|7606.7|7610.7|7607.7|7609.2|7606.2|8
1687140000000|2023-06-19 02:00:00|7610.7|7607.7|7611.4|7608.4|7611.7|7608.7|7609.9|7606.9|17
1687140300000|2023-06-19 02:05:00|7611.2|7608.2|7611.4|7608.4|7611.7|7608.7|7610.4|7607.4|5
1687140600000|2023-06-19 02:10:00|7611.7|7608.7|7611.9|7608.9|7612.2|7609.2|7610.7|7607.7|25
1687140900000|2023-06-19 02:15:00|7612.2|7609.2|7611.2|7608.2|7612.2|7609.2|7611.2|7608.2|6
1687141200000|2023-06-19 02:20:00|7610.2|7607.2|7612.9|7609.9|7613.4|7610.4|7610.2|7607.2|17
1687141500000|2023-06-19 02:25:00|7613.2|7610.2|7614.7|7611.7|7614.9|7611.9|7612.9|7609.9|8
1687141800000|2023-06-19 02:30:00|7614.9|7611.9|7612.4|7609.4|7614.9|7611.9|7612.2|7609.2|3
1687142100000|2023-06-19 02:35:00|7612.7|7609.7|7612.4|7609.4|7612.9|7609.9|7611.9|7608.9|0
1687142400000|2023-06-19 02:40:00|7612.7|7609.7|7612.4|7609.4|7613.4|7610.4|7612.4|7609.4|0
1687142700000|2023-06-19 02:45:00|7612.2|7609.2|7613.7|7610.7|7613.7|7610.7|7612.2|7609.2|1
1687143000000|2023-06-19 02:50:00|7613.4|7610.4|7613.4|7610.4|7614.2|7611.2|7613.2|7610.2|6
1687143300000|2023-06-19 02:55:00|7612.9|7609.9|7612.2|7609.2|7613.4|7610.4|7611.9|7608.9|4
1687143600000|2023-06-19 03:00:00|7611.9|7608.9|7611.4|7608.4|7612.7|7609.7|7611.2|7608.2|5
1687143900000|2023-06-19 03:05:00|7611.2|7608.2|7612.7|7609.7|7612.9|7609.9|7611.2|7608.2|4
1687144200000|2023-06-19 03:10:00|7612.4|7609.4|7612.2|7609.2|7612.7|7609.7|7611.7|7608.7|7
1687144500000|2023-06-19 03:15:00|7611.9|7608.9|7611.7|7608.7|7612.4|7609.4|7611.4|7608.4|3
1687144800000|2023-06-19 03:20:00|7611.4|7608.4|7611.9|7608.9|7611.9|7608.9|7610.4|7607.4|9
1687145100000|2023-06-19 03:25:00|7612.2|7609.2|7612.7|7609.7|7612.7|7609.7|7611.9|7608.9|6
1687145400000|2023-06-19 03:30:00|7611.9|7608.9|7611.7|7608.7|7612.7|7609.7|7610.9|7607.9|5
1687145700000|2023-06-19 03:35:00|7611.4|7608.4|7608.9|7605.9|7611.4|7608.4|7608.9|7605.9|5
1687146000000|2023-06-19 03:40:00|7609.2|7606.2|7608.7|7605.7|7609.9|7606.9|7608.7|7605.7|2
1687146300000|2023-06-19 03:45:00|7608.2|7605.2|7607.4|7604.4|7608.7|7605.7|7606.4|7603.4|28
1687146600000|2023-06-19 03:50:00|7607.7|7604.7|7607.7|7604.7|7608.2|7605.2|7606.4|7603.4|17
1687146900000|2023-06-19 03:55:00|7607.4|7604.4|7608.4|7605.4|7608.9|7605.9|7607.4|7604.4|8
1687147200000|2023-06-19 04:00:00|7608.2|7605.2|7605.9|7602.9|7608.4|7605.4|7605.9|7602.9|16
1687147500000|2023-06-19 04:05:00|7606.2|7603.2|7607.2|7604.2|7607.2|7604.2|7605.4|7602.4|3
1687147800000|2023-06-19 04:10:00|7606.9|7603.9|7605.4|7602.4|7606.9|7603.9|7605.4|7602.4|3
1687148100000|2023-06-19 04:15:00|7605.7|7602.7|7606.4|7603.4|7606.7|7603.7|7605.7|7602.7|4
1687148400000|2023-06-19 04:20:00|7606.7|7603.7|7607.4|7604.4|7608.4|7605.4|7606.4|7603.4|7
1687148700000|2023-06-19 04:25:00|7607.7|7604.7|7608.7|7605.7|7608.9|7605.9|7607.7|7604.7|37
1687149000000|2023-06-19 04:30:00|7608.9|7605.9|7607.7|7604.7|7608.9|7605.9|7606.4|7603.4|21
1687149300000|2023-06-19 04:35:00|7607.2|7604.2|7608.4|7605.4|7608.4|7605.4|7606.7|7603.7|18
1687149600000|2023-06-19 04:40:00|7608.2|7605.2|7606.7|7603.7|7608.4|7605.4|7606.7|7603.7|8
1687149900000|2023-06-19 04:45:00|7606.9|7603.9|7605.9|7602.9|7606.9|7603.9|7605.9|7602.9|2
1687150200000|2023-06-19 04:50:00|7605.7|7602.7|7605.9|7602.9|7605.9|7602.9|7604.9|7601.9|9
1687150500000|2023-06-19 04:55:00|7605.7|7602.7|7605.9|7602.9|7606.2|7603.2|7604.9|7601.9|4
1687150800000|2023-06-19 05:00:00|7605.7|7602.7|7606.9|7603.9|7606.9|7603.9|7604.9|7601.9|27
1687151100000|2023-06-19 05:05:00|7607.2|7604.2|7608.4|7605.4|7608.7|7605.7|7606.7|7603.7|39
1687151400000|2023-06-19 05:10:00|7608.2|7605.2|7609.2|7606.2|7609.7|7606.7|7608.2|7605.2|42
1687151700000|2023-06-19 05:15:00|7608.9|7605.9|7607.9|7604.9|7608.9|7605.9|7607.7|7604.7|17
1687152000000|2023-06-19 05:20:00|7608.2|7605.2|7608.9|7605.9|7609.2|7606.2|7607.7|7604.7|4
1687152300000|2023-06-19 05:25:00|7609.7|7606.7|7610.4|7607.4|7610.4|7607.4|7608.9|7605.9|15
1687152600000|2023-06-19 05:30:00|7610.2|7607.2|7611.7|7608.7|7611.9|7608.9|7610.2|7607.2|27
1687152900000|2023-06-19 05:35:00|7611.2|7608.2|7610.9|7607.9|7611.7|7608.7|7609.9|7606.9|9
1687153200000|2023-06-19 05:40:00|7610.7|7607.7|7612.4|7609.4|7612.7|7609.7|7610.7|7607.7|44
1687153500000|2023-06-19 05:45:00|7612.7|7609.7|7612.9|7609.9|7613.7|7610.7|7612.4|7609.4|29
1687153800000|2023-06-19 05:50:00|7613.2|7610.2|7612.4|7609.4|7613.7|7610.7|7612.4|7609.4|10
1687154100000|2023-06-19 05:55:00|7612.7|7609.7|7612.4|7609.4|7613.2|7610.2|7612.2|7609.2|12
1687154400000|2023-06-19 06:00:00|7612.2|7609.2|7610.2|7608.2|7614.4|7612.4|7607.7|7605.7|457
1687154700000|2023-06-19 06:05:00|7609.9|7607.9|7613.4|7611.4|7614.4|7612.4|7608.7|7606.7|311
1687155000000|2023-06-19 06:10:00|7613.7|7611.7|7615.2|7613.2|7616.7|7614.7|7613.7|7611.7|88
1687155300000|2023-06-19 06:15:00|7614.9|7612.9|7611.9|7609.9|7614.9|7612.9|7611.9|7609.9|57
1687155600000|2023-06-19 06:20:00|7611.7|7609.7|7608.7|7606.7|7611.7|7609.7|7607.7|7605.7|92
1687155900000|2023-06-19 06:25:00|7608.9|7606.9|7607.7|7605.7|7609.2|7607.2|7605.9|7603.9|100
1687156200000|2023-06-19 06:30:00|7607.2|7605.2|7604.7|7602.7|7607.2|7605.2|7604.2|7602.2|86
1687156500000|2023-06-19 06:35:00|7604.4|7602.4|7604.7|7602.7|7605.4|7603.4|7604.2|7602.2|41
1687156800000|2023-06-19 06:40:00|7604.4|7602.4|7605.9|7603.9|7606.4|7604.4|7604.2|7602.2|67
1687157100000|2023-06-19 06:45:00|7606.2|7604.2|7603.9|7601.9|7606.2|7604.2|7603.7|7601.7|91
1687157400000|2023-06-19 06:50:00|7604.2|7602.2|7608.2|7606.2|7608.2|7606.2|7603.4|7601.4|164
1687157700000|2023-06-19 06:55:00|7608.4|7606.4|7609.9|7607.9|7609.9|7607.9|7605.7|7603.7|253
1687158000000|2023-06-19 07:00:00|7609.4|7608.4|7617.7|7616.7|7618.4|7617.4|7608.7|7607.7|2273
1687158300000|2023-06-19 07:05:00|7617.2|7616.2|7612.7|7611.7|7617.7|7616.7|7608.2|7607.2|1251
1687158600000|2023-06-19 07:10:00|7612.4|7611.4|7613.2|7612.2|7615.9|7614.9|7611.2|7610.2|648
1687158900000|2023-06-19 07:15:00|7612.9|7611.9|7608.2|7607.2|7613.2|7612.2|7607.7|7606.7|565
1687159200000|2023-06-19 07:20:00|7607.9|7606.9|7602.9|7601.9|7607.9|7606.9|7601.2|7600.2|1470
1687159500000|2023-06-19 07:25:00|7603.2|7602.2|7609.2|7608.2|7609.9|7608.9|7602.9|7601.9|995
1687159800000|2023-06-19 07:30:00|7609.4|7608.4|7615.7|7614.7|7617.7|7616.7|7609.2|7608.2|760
1687160100000|2023-06-19 07:35:00|7616.2|7615.2|7620.7|7619.7|7622.2|7621.2|7616.2|7615.2|742
1687160400000|2023-06-19 07:40:00|7620.9|7619.9|7614.9|7613.9|7620.9|7619.9|7614.9|7613.9|368
1687160700000|2023-06-19 07:45:00|7615.2|7614.2|7614.9|7613.9|7616.2|7615.2|7610.9|7609.9|446
1687161000000|2023-06-19 07:50:00|7615.2|7614.2|7617.2|7616.2|7617.9|7616.9|7613.9|7612.9|355
1687161300000|2023-06-19 07:55:00|7616.9|7615.9|7613.4|7612.4|7617.2|7616.2|7609.9|7608.9|338
1687161600000|2023-06-19 08:00:00|7613.7|7612.7|7617.6|7616.6|7617.6|7616.6|7610.9|7609.9|353
1687161900000|2023-06-19 08:05:00|7617.3|7616.3|7617.8|7616.8|7619.3|7618.3|7616.6|7615.6|229
1687162200000|2023-06-19 08:10:00|7618.1|7617.1|7612.1|7611.1|7618.3|7617.3|7612.1|7611.1|184
1687162500000|2023-06-19 08:15:00|7612.6|7611.6|7610.8|7609.8|7615.1|7614.1|7610.3|7609.3|156
1687162800000|2023-06-19 08:20:00|7610.6|7609.6|7608.8|7607.8|7610.6|7609.6|7606.6|7605.6|225
1687163100000|2023-06-19 08:25:00|7608.6|7607.6|7609.6|7608.6|7611.3|7610.3|7607.6|7606.6|207
1687163400000|2023-06-19 08:30:00|7609.1|7608.1|7608.1|7607.1|7611.6|7610.6|7608.1|7607.1|237
1687163700000|2023-06-19 08:35:00|7608.3|7607.3|7607.8|7606.8|7608.6|7607.6|7605.6|7604.6|400
1687164000000|2023-06-19 08:40:00|7608.1|7607.1|7612.3|7611.3|7613.1|7612.1|7607.6|7606.6|600
1687164300000|2023-06-19 08:45:00|7612.6|7611.6|7608.6|7607.6|7612.6|7611.6|7607.3|7606.3|232
1687164600000|2023-06-19 08:50:00|7609.1|7608.1|7609.8|7608.8|7612.1|7611.1|7608.6|7607.6|273
1687164900000|2023-06-19 08:55:00|7610.1|7609.1|7609.8|7608.8|7611.1|7610.1|7609.1|7608.1|120
1687165200000|2023-06-19 09:00:00|7610.1|7609.1|7613.1|7612.1|7613.3|7612.3|7608.8|7607.8|269
1687165500000|2023-06-19 09:05:00|7613.6|7612.6|7618.1|7617.1|7619.1|7618.1|7613.6|7612.6|211
1687165800000|2023-06-19 09:10:00|7617.8|7616.8|7621.1|7620.1|7621.1|7620.1|7615.6|7614.6|279
1687166100000|2023-06-19 09:15:00|7620.8|7619.8|7624.1|7623.1|7624.3|7623.3|7620.6|7619.6|238
1687166400000|2023-06-19 09:20:00|7624.3|7623.3|7626.8|7625.8|7627.3|7626.3|7623.1|7622.1|517
1687166700000|2023-06-19 09:25:00|7627.1|7626.1|7623.6|7622.6|7627.1|7626.1|7622.6|7621.6|304
1687167000000|2023-06-19 09:30:00|7624.1|7623.1|7622.6|7621.6|7625.6|7624.6|7621.8|7620.8|265
1687167300000|2023-06-19 09:35:00|7622.8|7621.8|7621.1|7620.1|7623.6|7622.6|7620.8|7619.8|155
1687167600000|2023-06-19 09:40:00|7620.8|7619.8|7619.3|7618.3|7621.6|7620.6|7618.8|7617.8|257
1687167900000|2023-06-19 09:45:00|7619.6|7618.6|7620.3|7619.3|7621.1|7620.1|7619.6|7618.6|142
1687168200000|2023-06-19 09:50:00|7619.8|7618.8|7619.1|7618.1|7621.6|7620.6|7618.6|7617.6|190
1687168500000|2023-06-19 09:55:00|7619.3|7618.3|7620.3|7619.3|7620.6|7619.6|7617.6|7616.6|226
1687168800000|2023-06-19 10:00:00|7620.1|7619.1|7617.1|7616.1|7620.6|7619.6|7616.6|7615.6|283
1687169100000|2023-06-19 10:05:00|7617.3|7616.3|7617.6|7616.6|7619.1|7618.1|7617.1|7616.1|235
1687169400000|2023-06-19 10:10:00|7618.1|7617.1|7616.1|7615.1|7619.1|7618.1|7615.6|7614.6|147
1687169700000|2023-06-19 10:15:00|7616.3|7615.3|7614.1|7613.1|7616.6|7615.6|7613.6|7612.6|216
1687170000000|2023-06-19 10:20:00|7613.8|7612.8|7611.6|7610.6|7614.6|7613.6|7611.6|7610.6|216
1687170300000|2023-06-19 10:25:00|7611.8|7610.8|7613.6|7612.6|7613.6|7612.6|7611.1|7610.1|153
1687170600000|2023-06-19 10:30:00|7613.8|7612.8|7613.1|7612.1|7614.1|7613.1|7611.6|7610.6|143
1687170900000|2023-06-19 10:35:00|7612.8|7611.8|7611.1|7610.1|7613.1|7612.1|7609.8|7608.8|139
1687171200000|2023-06-19 10:40:00|7611.6|7610.6|7607.6|7606.6|7611.6|7610.6|7607.6|7606.6|120
1687171500000|2023-06-19 10:45:00|7607.8|7606.8|7606.6|7605.6|7608.6|7607.6|7606.3|7605.3|149
1687171800000|2023-06-19 10:50:00|7607.1|7606.1|7607.6|7606.6|7607.6|7606.6|7606.6|7605.6|121
1687172100000|2023-06-19 10:55:00|7607.3|7606.3|7606.1|7605.1|7607.6|7606.6|7605.1|7604.1|478
1687172400000|2023-06-19 11:00:00|7605.6|7604.6|7604.1|7603.1|7606.1|7605.1|7602.3|7601.3|681
1687172700000|2023-06-19 11:05:00|7604.6|7603.6|7605.1|7604.1|7605.6|7604.6|7603.1|7602.1|357
1687173000000|2023-06-19 11:10:00|7605.3|7604.3|7605.6|7604.6|7606.1|7605.1|7604.1|7603.1|251
1687173300000|2023-06-19 11:15:00|7606.1|7605.1|7606.6|7605.6|7607.3|7606.3|7606.1|7605.1|192
1687173600000|2023-06-19 11:20:00|7606.3|7605.3|7606.8|7605.8|7608.1|7607.1|7605.6|7604.6|137
1687173900000|2023-06-19 11:25:00|7607.1|7606.1|7606.6|7605.6|7607.1|7606.1|7604.1|7603.1|337
1687174200000|2023-06-19 11:30:00|7606.3|7605.3|7607.3|7606.3|7608.1|7607.1|7605.6|7604.6|166
1687174500000|2023-06-19 11:35:00|7607.6|7606.6|7607.3|7606.3|7608.1|7607.1|7607.1|7606.1|118
1687174800000|2023-06-19 11:40:00|7606.6|7605.6|7604.6|7603.6|7607.4|7606.4|7604.6|7603.6|120
1687175100000|2023-06-19 11:45:00|7604.4|7603.4|7603.6|7602.6|7604.9|7603.9|7602.9|7601.9|90
1687175400000|2023-06-19 11:50:00|7603.4|7602.4|7605.9|7604.9|7605.9|7604.9|7601.9|7600.9|442
1687175700000|2023-06-19 11:55:00|7605.4|7604.4|7609.4|7608.4|7609.9|7608.9|7605.4|7604.4|387
1687176000000|2023-06-19 12:00:00|7609.6|7608.6|7607.9|7606.9|7609.9|7608.9|7607.6|7606.6|294
1687176300000|2023-06-19 12:05:00|7607.4|7606.4|7607.9|7606.9|7608.4|7607.4|7605.9|7604.9|207
1687176600000|2023-06-19 12:10:00|7607.6|7606.6|7609.9|7608.9|7611.4|7610.4|7607.4|7606.4|144
1687176900000|2023-06-19 12:15:00|7610.4|7609.4|7605.9|7604.9|7610.4|7609.4|7605.9|7604.9|148
1687177200000|2023-06-19 12:20:00|7605.4|7604.4|7606.4|7605.4|7606.4|7605.4|7603.4|7602.4|317
1687177500000|2023-06-19 12:25:00|7606.1|7605.1|7607.9|7606.9|7610.4|7609.4|7606.1|7605.1|269
1687177800000|2023-06-19 12:30:00|7607.6|7606.6|7605.4|7604.4|7608.4|7607.4|7604.9|7603.9|162
1687178100000|2023-06-19 12:35:00|7605.6|7604.6|7605.6|7604.6|7606.9|7605.9|7603.9|7602.9|187
1687178400000|2023-06-19 12:40:00|7605.4|7604.4|7603.6|7602.6|7605.6|7604.6|7602.9|7601.9|104
1687178700000|2023-06-19 12:45:00|7603.9|7602.9|7607.4|7606.4|7608.4|7607.4|7603.6|7602.6|136
1687179000000|2023-06-19 12:50:00|7606.9|7605.9|7608.4|7607.4|7608.6|7607.6|7606.4|7605.4|135
1687179300000|2023-06-19 12:55:00|7608.1|7607.1|7606.1|7605.1|7608.4|7607.4|7605.9|7604.9|218
1687179600000|2023-06-19 13:00:00|7605.9|7604.9|7604.9|7603.9|7606.4|7605.4|7604.1|7603.1|198
1687179900000|2023-06-19 13:05:00|7604.6|7603.6|7604.1|7603.1|7604.9|7603.9|7602.9|7601.9|187
1687180200000|2023-06-19 13:10:00|7603.9|7602.9|7600.9|7599.9|7604.4|7603.4|7600.4|7599.4|185
1687180500000|2023-06-19 13:15:00|7600.6|7599.6|7597.4|7596.4|7600.9|7599.9|7597.4|7596.4|217
1687180800000|2023-06-19 13:20:00|7596.9|7595.9|7595.9|7594.9|7597.4|7596.4|7595.9|7594.9|305
1687181100000|2023-06-19 13:25:00|7596.4|7595.4|7595.1|7594.1|7596.9|7595.9|7594.9|7593.9|352
1687181400000|2023-06-19 13:30:00|7595.4|7594.4|7601.4|7600.4|7601.6|7600.6|7595.1|7594.1|472
1687181700000|2023-06-19 13:35:00|7601.1|7600.1|7599.1|7598.1|7601.9|7600.9|7598.4|7597.4|335
1687182000000|2023-06-19 13:40:00|7599.4|7598.4|7600.9|7599.9|7602.1|7601.1|7599.4|7598.4|271
1687182300000|2023-06-19 13:45:00|7600.6|7599.6|7604.4|7603.4|7604.4|7603.4|7598.4|7597.4|324
1687182600000|2023-06-19 13:50:00|7603.9|7602.9|7602.9|7601.9|7604.6|7603.6|7602.4|7601.4|370
1687182900000|2023-06-19 13:55:00|7602.6|7601.6|7598.4|7597.4|7602.9|7601.9|7598.4|7597.4|203
1687183200000|2023-06-19 14:00:00|7598.6|7597.6|7596.6|7595.6|7599.4|7598.4|7595.4|7594.4|605
1687183500000|2023-06-19 14:05:00|7596.9|7595.9|7596.4|7595.4|7597.9|7596.9|7594.9|7593.9|370
1687183800000|2023-06-19 14:10:00|7597|7596|7594|7593|7597|7596|7592|7591|1268
1687184100000|2023-06-19 14:15:00|7594.5|7593.5|7597.7|7596.7|7598|7597|7594.5|7593.5|1034
1687184400000|2023-06-19 14:20:00|7597.5|7596.5|7596.5|7595.5|7598|7597|7596|7595|463
1687184700000|2023-06-19 14:25:00|7596.2|7595.2|7596|7595|7597.5|7596.5|7595.2|7594.2|223
1687185000000|2023-06-19 14:30:00|7595.5|7594.5|7594|7593|7595.7|7594.7|7592.7|7591.7|316
1687185300000|2023-06-19 14:35:00|7593.7|7592.7|7591|7590|7594|7593|7590.5|7589.5|319
1687185600000|2023-06-19 14:40:00|7591.5|7590.5|7593.5|7592.5|7594|7593|7591|7590|383
1687185900000|2023-06-19 14:45:00|7593|7592|7593|7592|7593.5|7592.5|7591|7590|322
1687186200000|2023-06-19 14:50:00|7592.7|7591.7|7589.5|7588.5|7593.5|7592.5|7589.5|7588.5|282
1687186500000|2023-06-19 14:55:00|7589.2|7588.2|7588.2|7587.2|7591|7590|7587.5|7586.5|725
1687186800000|2023-06-19 15:00:00|7588|7587|7585.5|7584.5|7588|7587|7585.2|7584.2|1050
1687187100000|2023-06-19 15:05:00|7585|7584|7582.5|7581.5|7585|7584|7581.5|7580.5|591
1687187400000|2023-06-19 15:10:00|7582.7|7581.7|7586.7|7585.7|7588.2|7587.2|7581.5|7580.5|708
1687187700000|2023-06-19 15:15:00|7587|7586|7590.7|7589.7|7591|7590|7586|7585|495
1687188000000|2023-06-19 15:20:00|7590.5|7589.5|7591.2|7590.2|7591.2|7590.2|7588.5|7587.5|776
1687188300000|2023-06-19 15:25:00|7591|7590|7587.2|7585.2|7591.5|7590.5|7586.5|7585|2017
1687188600000|2023-06-19 15:30:00|7587.5|7585.5|7590|7588|7593.7|7591.7|7585|7583|3081
1687188900000|2023-06-19 15:35:00|7590.5|7588.5|7589|7587|7591|7589|7586|7584|1477
1687189200000|2023-06-19 15:40:00|7589.2|7587.2|7590|7588|7590.5|7588.5|7589|7587|246
1687189500000|2023-06-19 15:45:00|7589.5|7587.5|7591|7589|7591.5|7589.5|7589.5|7587.5|185
1687189800000|2023-06-19 15:50:00|7591.2|7589.2|7590.5|7588.5|7591.7|7589.7|7589.7|7587.7|193
1687190100000|2023-06-19 15:55:00|7590.2|7588.2|7593|7591|7593.5|7591.5|7590.2|7588.2|154
1687190400000|2023-06-19 16:00:00|7592.5|7590.5|7592.2|7590.2|7593|7591|7591.5|7589.5|115
1687190700000|2023-06-19 16:05:00|7592|7590|7592.2|7590.2|7592.5|7590.5|7591.5|7589.5|68
1687191000000|2023-06-19 16:10:00|7592.5|7590.5|7592|7590|7592.5|7590.5|7591.2|7589.2|69
1687191300000|2023-06-19 16:15:00|7591.5|7589.5|7593|7591|7593|7591|7591.5|7589.5|38
1687191600000|2023-06-19 16:20:00|7592.7|7590.7|7593.5|7591.5|7593.5|7591.5|7591.5|7589.5|146
1687191900000|2023-06-19 16:25:00|7594|7592|7592.5|7590.5|7594|7592|7591.7|7589.7|98
1687192200000|2023-06-19 16:30:00|7592.7|7590.7|7593|7591|7594|7592|7592.7|7590.7|38
1687192500000|2023-06-19 16:35:00|7592.7|7590.7|7593.5|7591.5|7594.2|7592.2|7592.7|7590.7|73
1687192800000|2023-06-19 16:40:00|7593.2|7591.2|7594.2|7592.2|7594.5|7592.5|7593.2|7591.2|46
1687193100000|2023-06-19 16:45:00|7594.5|7592.5|7597.2|7595.2|7597.2|7595.2|7594.2|7592.2|134
1687193400000|2023-06-19 16:50:00|7597.5|7595.5|7596.2|7594.2|7598.7|7596.7|7595.7|7593.7|146
1687193700000|2023-06-19 16:55:00|7596.5|7594.5|7595.7|7593.7|7597|7595|7595|7593|77
1687194000000|2023-06-19 17:00:00|7596|7594|7595.7|7593.7|7596|7594|7595.2|7593.2|56
1687194300000|2023-06-19 17:05:00|7596|7594|7597.5|7595.5|7597.5|7595.5|7595.5|7593.5|73
1687194600000|2023-06-19 17:10:00|7597.2|7595.2|7595|7593|7598.7|7596.7|7594|7592|310
1687194900000|2023-06-19 17:15:00|7595.7|7593.7|7595|7593|7597.2|7595.2|7594|7592|261
1687195200000|2023-06-19 17:20:00|7594.7|7592.7|7595.2|7593.2|7595.7|7593.7|7594.7|7592.7|11
1687195500000|2023-06-19 17:25:00|7595.5|7593.5|7594.5|7592.5|7595.5|7593.5|7594.5|7592.5|7
1687195800000|2023-06-19 17:30:00|7595|7593|7597|7595|7597.5|7595.5|7595|7593|51
1687196100000|2023-06-19 17:35:00|7595.5|7593.5|7595.7|7593.7|7595.7|7593.7|7595.5|7593.5|20
1687196400000|2023-06-19 17:40:00|7595|7593|7595.5|7593.5|7595.5|7593.5|7593.2|7591.2|59
1687196700000|2023-06-19 17:45:00|7595.2|7593.2|7595.2|7593.2|7595.2|7593.2|7595|7593|7
1687197000000|2023-06-19 17:50:00|7595.5|7593.5|7596.5|7594.5|7596.7|7594.7|7595.5|7593.5|12
1687197300000|2023-06-19 17:55:00|7596.2|7594.2|7596.5|7594.5|7596.5|7594.5|7596.2|7594.2|4
1687197600000|2023-06-19 18:00:00|7596.2|7594.2|7596.2|7594.2|7596.7|7594.7|7596.2|7594.2|11
1687197900000|2023-06-19 18:05:00|7596|7594|7595.2|7593.2|7596.2|7594.2|7595.2|7593.2|1
1687198200000|2023-06-19 18:10:00|7595.5|7593.5|7595.2|7593.2|7595.5|7593.5|7595.2|7593.2|0
1687198500000|2023-06-19 18:15:00|7595.7|7593.7|7596.5|7594.5|7596.7|7594.7|7595.7|7593.7|6
1687198800000|2023-06-19 18:20:00|7596|7594|7594.2|7592.2|7596|7594|7594|7592|20
1687199100000|2023-06-19 18:25:00|7594.7|7592.7|7594.7|7592.7|7594.7|7592.7|7594.2|7592.2|6
1687199400000|2023-06-19 18:30:00|||||||||2
1687199700000|2023-06-19 18:35:00|7595|7593|7594.7|7592.7|7595.5|7593.5|7594.7|7592.7|12
1687200000000|2023-06-19 18:40:00|7594.2|7592.2|7593.5|7591.5|7594.5|7592.5|7593.2|7591.2|33
1687200300000|2023-06-19 18:45:00|7594|7592|7592.7|7590.7|7594|7592|7592.7|7590.7|31
1687200600000|2023-06-19 18:50:00|7593|7591|7591.5|7589.5|7593|7591|7591|7589|66
1687200900000|2023-06-19 18:55:00|7591.2|7589.2|7592.7|7590.7|7593.2|7591.2|7591.2|7589.2|25
1687201200000|2023-06-19 19:00:00|7593|7591|7592.2|7590.2|7593|7591|7592.2|7590.2|21
1687201500000|2023-06-19 19:05:00|7592|7590|7592.5|7590.5|7592.5|7590.5|7592|7590|16
1687201800000|2023-06-19 19:10:00|7592.7|7590.7|7592.5|7590.5|7592.7|7590.7|7592.2|7590.2|4
1687202100000|2023-06-19 19:15:00|7592.7|7590.7|7593.2|7591.2|7593.5|7591.5|7592|7590|14
1687202400000|2023-06-19 19:20:00|7593.5|7591.5|7593.2|7591.2|7593.7|7591.7|7593.2|7591.2|2
1687202700000|2023-06-19 19:25:00|7593|7591|7593.5|7591.5|7593.7|7591.7|7592.7|7590.7|5
1687203000000|2023-06-19 19:30:00|7593.2|7591.2|7593.2|7591.2|7593.5|7591.5|7593|7591|1
1687203300000|2023-06-19 19:35:00|7593|7591|7592.7|7590.7|7593.2|7591.2|7592.7|7590.7|6
1687203600000|2023-06-19 19:40:00|7593|7591|7592.7|7590.7|7593.2|7591.2|7592.7|7590.7|4
1687203900000|2023-06-19 19:45:00|7593.2|7591.2|7592.2|7590.2|7593.5|7591.5|7592.2|7590.2|25
1687204200000|2023-06-19 19:50:00|7593.2|7591.2|7593.5|7591.5|7594|7592|7592.7|7590.7|66
1687204500000|2023-06-19 19:55:00|7593.7|7591.7|7594.5|7590.5|7594.5|7592|7593|7590.5|55
1687204800000|2023-06-19 20:00:00|7593.7|7589.7|7592.9|7588.9|7593.7|7589.7|7592.9|7588.9|0
1687205100000|2023-06-19 20:05:00|7592.1|7588.1|7591.7|7587.7|7592.1|7588.1|7591.7|7587.7|0
1687205400000|2023-06-19 20:10:00|7592.1|7588.1|7593.3|7589.3|7593.3|7589.3|7592.1|7588.1|0
1687205700000|2023-06-19 20:15:00|7593.4|7589.4|7592.8|7588.8|7593.4|7589.4|7592.6|7588.6|0
1687206000000|2023-06-19 20:20:00|7594.3|7590.3|7594.3|7590.3|7594.3|7590.3|7591.1|7587.1|0
1687206900000|2023-06-19 20:35:00|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|0
1687207500000|2023-06-19 20:45:00|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|0
1687207800000|2023-06-19 20:50:00|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|0
1687208100000|2023-06-19 20:55:00|7593.9|7589.9|7593|7589|7593.9|7589.9|7593|7589|0
1687210200000|2023-06-19 21:30:00|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|0
1687211100000|2023-06-19 21:45:00|7593|7589|7593|7589|7593|7589|7593|7589|0
1687211700000|2023-06-19 21:55:00|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|0
1687212000000|2023-06-19 22:00:00|7593.3|7589.3|7594.1|7590.1|7596.8|7592.8|7592.9|7588.9|0
1687212300000|2023-06-19 22:05:00|7594.2|7590.2|7591.9|7587.9|7595.1|7591.1|7591.3|7587.3|0
1687212600000|2023-06-19 22:10:00|7592|7588|7590.3|7586.3|7592.5|7588.5|7590.3|7586.3|0
1687212900000|2023-06-19 22:15:00|7590.4|7586.4|7591.5|7587.5|7591.5|7587.5|7590.3|7586.3|0
1687213200000|2023-06-19 22:20:00|7591.2|7587.2|7590.3|7586.3|7591.2|7587.2|7589.3|7585.3|0
1687213500000|2023-06-19 22:25:00|7590.1|7586.1|7589.2|7585.2|7590.3|7586.3|7588.8|7584.8|0
1687213800000|2023-06-19 22:30:00|7589.3|7585.3|7590.3|7586.3|7590.3|7586.3|7589.3|7585.3|0
1687214100000|2023-06-19 22:35:00|7590.4|7586.4|7589.6|7585.6|7590.8|7586.8|7589.6|7585.6|0
1687214400000|2023-06-19 22:40:00|7589.5|7585.5|7589.6|7585.6|7589.6|7585.6|7589.2|7585.2|0
1687214700000|2023-06-19 22:45:00|7589.5|7585.5|7589.2|7585.2|7589.5|7585.5|7588.4|7584.4|0
1687215000000|2023-06-19 22:50:00|7589.3|7585.3|7589.2|7585.2|7589.6|7585.6|7589.2|7585.2|0
1687215300000|2023-06-19 22:55:00|7589.1|7585.1|7589.3|7585.3|7589.3|7585.3|7588.5|7584.5|0
1687215600000|2023-06-19 23:00:00|7589.4|7585.4|7589.4|7585.4|7590.2|7586.2|7589.3|7585.3|0
1687215900000|2023-06-19 23:05:00|7589.3|7585.3|7590.2|7586.2|7590.4|7586.4|7589.1|7585.1|0
1687216200000|2023-06-19 23:10:00|7590.1|7586.1|7588.6|7584.6|7590.1|7586.1|7587.9|7583.9|0
1687216500000|2023-06-19 23:15:00|7588.5|7584.5|7589.9|7585.9|7589.9|7585.9|7588.3|7584.3|0
1687216800000|2023-06-19 23:20:00|7589.8|7585.8|7591|7587|7591|7587|7589.4|7585.4|0
1687217100000|2023-06-19 23:25:00|7590.9|7586.9|7588.8|7584.8|7591|7587|7588.8|7584.8|0
1687217400000|2023-06-19 23:30:00|7588.7|7584.7|7591.3|7587.3|7591.6|7587.6|7588.5|7584.5|0
1687217700000|2023-06-19 23:35:00|7591.4|7587.4|7591.9|7587.9|7593.1|7589.1|7591.3|7587.3|0
1687218000000|2023-06-19 23:40:00|7591.8|7587.8|7590.9|7586.9|7591.8|7587.8|7590.9|7586.9|0
1687218300000|2023-06-19 23:45:00|7590.7|7586.7|7589.7|7585.7|7590.7|7586.7|7589.3|7585.3|0
1687218600000|2023-06-19 23:50:00|7589.9|7585.9|7591|7587|7591.7|7587.7|7589.7|7585.7|0
1687218900000|2023-06-19 23:55:00|7591.1|7587.1|7591.2|7587.2|7591.8|7587.8|7590.4|7586.4|0
1687219200000|2023-06-20 00:00:00|7591.1|7587.1|7599.7|7596.7|7600|7597|7590.9|7586.9|160
1687219500000|2023-06-20 00:05:00|7599.2|7596.2|7595|7592|7599.2|7596.2|7595|7592|91
1687219800000|2023-06-20 00:10:00|7594.2|7591.2|7593|7590|7594.2|7591.2|7592.7|7589.7|21
1687220100000|2023-06-20 00:15:00|7593.5|7590.5|7597|7594|7597|7594|7592.2|7589.2|204
1687220400000|2023-06-20 00:20:00|7596.7|7593.7|7594.2|7591.2|7597|7594|7594.2|7591.2|45
1687220700000|2023-06-20 00:25:00|7594.5|7591.5|7595.7|7592.7|7596|7593|7594.2|7591.2|4
1687221000000|2023-06-20 00:30:00|7596|7593|7595.7|7592.7|7597.7|7594.7|7595.7|7592.7|29
1687221300000|2023-06-20 00:35:00|7595.5|7592.5|7595|7592|7596.5|7593.5|7594.7|7591.7|23
1687221600000|2023-06-20 00:40:00|7594.7|7591.7|7594|7591|7595.5|7592.5|7593.7|7590.7|15
1687221900000|2023-06-20 00:45:00|7594.2|7591.2|7594.5|7591.5|7594.7|7591.7|7594|7591|9
1687222200000|2023-06-20 00:50:00|7595|7592|7593.2|7590.2|7595.5|7592.5|7593.2|7590.2|42
1687222500000|2023-06-20 00:55:00|7593.5|7590.5|7592.7|7589.7|7594.5|7591.5|7592|7589|29
1687222800000|2023-06-20 01:00:00|7593|7590|7592|7589|7593.2|7590.2|7592|7589|16
1687223100000|2023-06-20 01:05:00|7592.2|7589.2|7593|7590|7593.7|7590.7|7592|7589|13
1687223400000|2023-06-20 01:10:00|7593.2|7590.2|7592.2|7589.2|7593.2|7590.2|7591.7|7588.7|15
1687223700000|2023-06-20 01:15:00|7592.5|7589.5|7591.7|7588.7|7593|7590|7590.7|7587.7|13
1687224000000|2023-06-20 01:20:00|7592|7589|7592.2|7589.2|7592.5|7589.5|7591.2|7588.2|10
1687224300000|2023-06-20 01:25:00|7592.5|7589.5|7593.5|7590.5|7594.2|7591.2|7592.5|7589.5|7
1687224600000|2023-06-20 01:30:00|7593|7590|7592.5|7589.5|7593.5|7590.5|7592|7589|43
1687224900000|2023-06-20 01:35:00|7592.2|7589.2|7590.5|7587.5|7592.5|7589.5|7590.5|7587.5|27
1687225200000|2023-06-20 01:40:00|7590|7587|7587.7|7584.7|7590.2|7587.2|7587.5|7584.5|22
1687225500000|2023-06-20 01:45:00|7587.5|7584.5|7586.5|7583.5|7587.7|7584.7|7585.5|7582.5|30
1687225800000|2023-06-20 01:50:00|7586|7583|7584.7|7581.7|7586.2|7583.2|7583.7|7580.7|37
1687226100000|2023-06-20 01:55:00|7584.5|7581.5|7586|7583|7586|7583|7583|7580|30
1687226400000|2023-06-20 02:00:00|7585.7|7582.7|7586|7583|7586.2|7583.2|7585|7582|16
1687226700000|2023-06-20 02:05:00|7586.2|7583.2|7585.2|7582.2|7586.5|7583.5|7584.7|7581.7|5
1687227000000|2023-06-20 02:10:00|7585.5|7582.5|7584.7|7581.7|7585.7|7582.7|7584.7|7581.7|4
1687227300000|2023-06-20 02:15:00|7584.5|7581.5|7584|7581|7584.7|7581.7|7583.7|7580.7|4
1687227600000|2023-06-20 02:20:00|7584.2|7581.2|7584|7581|7584.2|7581.2|7583.2|7580.2|0
1687227900000|2023-06-20 02:25:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.7|7579.7|6
1687228200000|2023-06-20 02:30:00|7583|7580|7583.2|7580.2|7584|7581|7582.2|7579.2|6
1687228500000|2023-06-20 02:35:00|7582.7|7579.7|7583.2|7580.2|7583.2|7580.2|7582.5|7579.5|1
1687228800000|2023-06-20 02:40:00|7583.5|7580.5|7585.2|7582.2|7585.2|7582.2|7583.2|7580.2|6
1687229100000|2023-06-20 02:45:00|7585|7582|7585.7|7582.7|7585.7|7582.7|7584.5|7581.5|18
1687229400000|2023-06-20 02:50:00|7586|7583|7585.5|7582.5|7586|7583|7585.5|7582.5|8
1687229700000|2023-06-20 02:55:00|7585.7|7582.7|7586.2|7583.2|7586.2|7583.2|7585|7582|4
1687230000000|2023-06-20 03:00:00|7586|7583|7586.7|7583.7|7586.7|7583.7|7586|7583|4
1687230300000|2023-06-20 03:05:00|7586.5|7583.5|7587.7|7584.7|7587.7|7584.7|7586.5|7583.5|17
1687230600000|2023-06-20 03:10:00|7587.5|7584.5|7586.5|7583.5|7588|7585|7586.5|7583.5|14
1687230900000|2023-06-20 03:15:00|7586.2|7583.2|7587.5|7584.5|7587.5|7584.5|7586.2|7583.2|16
1687231200000|2023-06-20 03:20:00|7588|7585|7587.5|7584.5|7588|7585|7587.5|7584.5|16
1687231500000|2023-06-20 03:25:00|7587|7584|7585.2|7582.2|7587.2|7584.2|7585.2|7582.2|12
1687231800000|2023-06-20 03:30:00|7585.5|7582.5|7586|7583|7586|7583|7585.2|7582.2|15
1687232100000|2023-06-20 03:35:00|7586.5|7583.5|7587.5|7584.5|7587.5|7584.5|7586.5|7583.5|16
1687232400000|2023-06-20 03:40:00|7587|7584|7587.5|7584.5|7587.7|7584.7|7586.7|7583.7|10
1687232700000|2023-06-20 03:45:00|7588|7585|7588|7585|7588.2|7585.2|7587.7|7584.7|5
1687233000000|2023-06-20 03:50:00|7587.7|7584.7|7586.2|7583.2|7588.2|7585.2|7586.2|7583.2|5
1687233300000|2023-06-20 03:55:00|7586.5|7583.5|7586|7583|7586.5|7583.5|7585.7|7582.7|3
1687233600000|2023-06-20 04:00:00|7586.5|7583.5|7587.5|7584.5|7587.7|7584.7|7586.5|7583.5|16
1687233900000|2023-06-20 04:05:00|7587.2|7584.2|7588|7585|7588|7585|7587|7584|4
1687234200000|2023-06-20 04:10:00|7587.7|7584.7|7587.5|7584.5|7588|7585|7587.2|7584.2|5
1687234500000|2023-06-20 04:15:00|7587.2|7584.2|7587|7584|7587.5|7584.5|7586.7|7583.7|4
1687234800000|2023-06-20 04:20:00|7587.2|7584.2|7586.7|7583.7|7588|7585|7586.7|7583.7|3
1687235100000|2023-06-20 04:25:00|7586.5|7583.5|7586.7|7583.7|7587.7|7584.7|7586.5|7583.5|4
1687235400000|2023-06-20 04:30:00|7587|7584|7587.2|7584.2|7587.5|7584.5|7587|7584|11
1687235700000|2023-06-20 04:35:00|7587.5|7584.5|7588|7585|7588|7585|7587|7584|10
1687236000000|2023-06-20 04:40:00|7587.7|7584.7|7588|7585|7588.2|7585.2|7587.5|7584.5|12
1687236300000|2023-06-20 04:45:00|7588.2|7585.2|7588|7585|7588.2|7585.2|7587.5|7584.5|12
1687236600000|2023-06-20 04:50:00|7588.2|7585.2|7588.5|7585.5|7588.5|7585.5|7587.7|7584.7|9
1687236900000|2023-06-20 04:55:00|7588.2|7585.2|7587.7|7584.7|7588.5|7585.5|7587.2|7584.2|32
1687237200000|2023-06-20 05:00:00|7587.2|7584.2|7588.2|7585.2|7589|7586|7587|7584|12
1687237500000|2023-06-20 05:05:00|7588.5|7585.5|7589.5|7586.5|7589.5|7586.5|7588|7585|63
1687237800000|2023-06-20 05:10:00|7589.2|7586.2|7587.2|7584.2|7589.2|7586.2|7587|7584|18
1687238100000|2023-06-20 05:15:00|7587|7584|7586|7583|7587.5|7584.5|7585.7|7582.7|26
1687238400000|2023-06-20 05:20:00|7585.7|7582.7|7580.7|7577.7|7585.7|7582.7|7580.5|7577.5|41
1687238700000|2023-06-20 05:25:00|7581|7578|7581.2|7578.2|7581.5|7578.5|7580.5|7577.5|25
1687239000000|2023-06-20 05:30:00|7581|7578|7582.2|7579.2|7582.7|7579.7|7580.7|7577.7|36
1687239300000|2023-06-20 05:35:00|7582.5|7579.5|7582.5|7579.5|7583.2|7580.2|7580.7|7577.7|42
1687239600000|2023-06-20 05:40:00|7582.2|7579.2|7584|7581|7584|7581|7582.2|7579.2|3
1687239900000|2023-06-20 05:45:00|7583.7|7580.7|7582.2|7579.2|7584|7581|7582.2|7579.2|39
1687240200000|2023-06-20 05:50:00|7582.5|7579.5|7580.7|7577.7|7582.5|7579.5|7578.5|7575.5|58
1687240500000|2023-06-20 05:55:00|7580.5|7577.5|7583.7|7580.7|7583.7|7580.7|7579|7576|96
1687240800000|2023-06-20 06:00:00|7583.5|7580.5|7577.5|7575.5|7583.7|7581.2|7575.7|7573.7|194
1687241100000|2023-06-20 06:05:00|7577|7575|7573.7|7571.7|7577.7|7575.7|7573.7|7571.7|109
1687241400000|2023-06-20 06:10:00|7573.5|7571.5|7570.7|7568.7|7575|7573|7570.7|7568.7|122
1687241700000|2023-06-20 06:15:00|7570.5|7568.5|7572.2|7570.2|7574.2|7572.2|7570|7568|212
1687242000000|2023-06-20 06:20:00|7572.5|7570.5|7573.5|7571.5|7575|7573|7571.5|7569.5|150
1687242300000|2023-06-20 06:25:00|7573.7|7571.7|7576.2|7574.2|7577.5|7575.5|7573.7|7571.7|114
1687242600000|2023-06-20 06:30:00|7576.5|7574.5|7574.7|7572.7|7576.5|7574.5|7573.5|7571.5|112
1687242900000|2023-06-20 06:35:00|7574.5|7572.5|7573.5|7571.5|7575|7573|7571|7569|86
1687243200000|2023-06-20 06:40:00|7573.7|7571.7|7572.2|7570.2|7574.2|7572.2|7571.7|7569.7|82
1687243500000|2023-06-20 06:45:00|7572|7570|7576.7|7574.7|7576.7|7574.7|7571|7569|79
1687243800000|2023-06-20 06:50:00|7576.5|7574.5|7576.5|7574.5|7578.7|7576.7|7576.5|7574.5|102
1687244100000|2023-06-20 06:55:00|7576|7574|7572|7570|7576|7574|7570.5|7568.5|332
1687244400000|2023-06-20 07:00:00|7571.5|7570.5|7578.5|7577.5|7580|7579|7567.5|7566.5|2540
1687244700000|2023-06-20 07:05:00|7578.7|7577.7|7579.7|7578.7|7581.7|7580.7|7575|7574|1100
1687245000000|2023-06-20 07:10:00|7579.5|7578.5|7582.5|7581.5|7583|7582|7576.5|7575.5|819
1687245300000|2023-06-20 07:15:00|7583|7582|7583|7582|7583.5|7582.5|7577.2|7576.2|666
1687245600000|2023-06-20 07:20:00|7582.7|7581.7|7589.7|7588.7|7590.7|7589.7|7581.5|7580.5|906
1687245900000|2023-06-20 07:25:00|7589.5|7588.5|7594.5|7593.5|7597.2|7596.2|7585.2|7584.2|803
1687246200000|2023-06-20 07:30:00|7594|7593|7603.5|7602.5|7603.5|7602.5|7594|7593|1135
1687246500000|2023-06-20 07:35:00|7603|7602|7603|7602|7605.2|7604.2|7599.5|7598.5|609
1687246800000|2023-06-20 07:40:00|7603.2|7602.2|7599.4|7598.4|7604.4|7603.4|7597.7|7596.7|530
1687247100000|2023-06-20 07:45:00|7599.2|7598.2|7600.4|7599.4|7602.2|7601.2|7597.9|7596.9|204
1687247400000|2023-06-20 07:50:00|7600.2|7599.2|7599.9|7598.9|7603.2|7602.2|7598.9|7597.9|350
1687247700000|2023-06-20 07:55:00|7599.7|7598.7|7604.7|7603.7|7605.2|7604.2|7599.2|7598.2|237
1687248000000|2023-06-20 08:00:00|7605.7|7604.7|7601.2|7600.2|7608.9|7607.9|7599.7|7598.7|486
1687248300000|2023-06-20 08:05:00|7601.4|7600.4|7602.9|7601.9|7605.9|7604.9|7599.2|7598.2|407
1687248600000|2023-06-20 08:10:00|7602.7|7601.7|7603.2|7602.2|7603.4|7602.4|7600.9|7599.9|342
1687248900000|2023-06-20 08:15:00|7603.4|7602.4|7601.7|7600.7|7604.7|7603.7|7599.7|7598.7|507
1687249200000|2023-06-20 08:20:00|7601.2|7600.2|7603.2|7602.2|7603.2|7602.2|7598.7|7597.7|286
1687249500000|2023-06-20 08:25:00|7602.7|7601.7|7598.7|7597.7|7602.7|7601.7|7597.7|7596.7|208
1687249800000|2023-06-20 08:30:00|7598.2|7597.2|7591.2|7590.2|7600.7|7599.7|7590.7|7589.7|453
1687250100000|2023-06-20 08:35:00|7591.4|7590.4|7594.4|7593.4|7594.9|7593.9|7590.7|7589.7|456
1687250400000|2023-06-20 08:40:00|7594.2|7593.2|7598.7|7597.7|7599.7|7598.7|7593.2|7592.2|414
1687250700000|2023-06-20 08:45:00|7598.9|7597.9|7591.7|7590.7|7599.2|7598.2|7590.9|7589.9|330
1687251000000|2023-06-20 08:50:00|7591.2|7590.2|7590.2|7589.2|7591.7|7590.7|7586.2|7585.2|363
1687251300000|2023-06-20 08:55:00|7590.4|7589.4|7591.4|7590.4|7593.4|7592.4|7589.4|7588.4|290
1687251600000|2023-06-20 09:00:00|7591.7|7590.7|7590.7|7589.7|7592.7|7591.7|7589.7|7588.7|353
1687251900000|2023-06-20 09:05:00|7590.9|7589.9|7590.2|7589.2|7594.7|7593.7|7588.2|7587.2|454
1687252200000|2023-06-20 09:10:00|7589.9|7588.9|7594.2|7593.2|7594.4|7593.4|7589.4|7588.4|256
1687252500000|2023-06-20 09:15:00|7594.7|7593.7|7594.2|7593.2|7597.4|7596.4|7592.2|7591.2|424
1687252800000|2023-06-20 09:20:00|7593.7|7592.7|7587.7|7586.7|7593.7|7592.7|7587.7|7586.7|285
1687253100000|2023-06-20 09:25:00|7587.4|7586.4|7585.2|7584.2|7588.7|7587.7|7583.4|7582.4|299
1687253400000|2023-06-20 09:30:00|7584.7|7583.7|7584.7|7583.7|7587.2|7586.2|7584.2|7583.2|313
1687253700000|2023-06-20 09:35:00|7584.2|7583.2|7589.4|7588.4|7589.4|7588.4|7583.9|7582.9|325
1687254000000|2023-06-20 09:40:00|7589.2|7588.2|7589.7|7588.7|7591.2|7590.2|7587.7|7586.7|292
1687254300000|2023-06-20 09:45:00|7589.9|7588.9|7592.4|7591.4|7592.7|7591.7|7589.7|7588.7|167
1687254600000|2023-06-20 09:50:00|7592.2|7591.2|7593.4|7592.4|7594.2|7593.2|7589.7|7588.7|291
1687254900000|2023-06-20 09:55:00|7593.2|7592.2|7589.4|7588.4|7594.7|7593.7|7589.4|7588.4|210
1687255200000|2023-06-20 10:00:00|7588.7|7587.7|7591.7|7590.7|7591.7|7590.7|7587.4|7586.4|174
1687255500000|2023-06-20 10:05:00|7591.4|7590.4|7592.7|7591.7|7593.7|7592.7|7590.7|7589.7|238
1687255800000|2023-06-20 10:10:00|7592.9|7591.9|7594.2|7593.2|7594.7|7593.7|7592.7|7591.7|249
1687256100000|2023-06-20 10:15:00|7594.4|7593.4|7592.7|7591.7|7594.7|7593.7|7591.2|7590.2|243
1687256400000|2023-06-20 10:20:00|7592.4|7591.4|7591.2|7590.2|7592.4|7591.4|7590.2|7589.2|300
1687256700000|2023-06-20 10:25:00|7590.7|7589.7|7588.2|7587.2|7591.2|7590.2|7587.7|7586.7|252
1687257000000|2023-06-20 10:30:00|7587.9|7586.9|7591.7|7590.7|7592.4|7591.4|7587.9|7586.9|205
1687257300000|2023-06-20 10:35:00|7591.9|7590.9|7587.4|7586.4|7591.9|7590.9|7586.4|7585.4|236
1687257600000|2023-06-20 10:40:00|7587.7|7586.7|7590.2|7589.2|7590.7|7589.7|7587.7|7586.7|213
1687257900000|2023-06-20 10:45:00|7590.4|7589.4|7590.2|7589.2|7591.4|7590.4|7589.2|7588.2|271
1687258200000|2023-06-20 10:50:00|7590.4|7589.4|7590.4|7589.4|7590.7|7589.7|7588.9|7587.9|252
1687258500000|2023-06-20 10:55:00|7590.2|7589.2|7592.2|7591.2|7594.2|7593.2|7589.2|7588.2|820
1687258800000|2023-06-20 11:00:00|7591.7|7590.7|7594.4|7593.4|7594.7|7593.7|7590.2|7589.2|901
1687259100000|2023-06-20 11:05:00|7594.2|7593.2|7594.9|7593.9|7595.4|7594.4|7592.9|7591.9|276
1687259400000|2023-06-20 11:10:00|7594.7|7593.7|7596.2|7595.2|7596.7|7595.7|7593.7|7592.7|287
1687259700000|2023-06-20 11:15:00|7595.9|7594.9|7595.9|7594.9|7597.2|7596.2|7594.2|7593.2|575
1687260000000|2023-06-20 11:20:00|7595.7|7594.7|7594.4|7593.4|7596.7|7595.7|7594.2|7593.2|253
1687260300000|2023-06-20 11:25:00|7594.2|7593.2|7595.4|7594.4|7595.4|7594.4|7592.4|7591.4|197
1687260600000|2023-06-20 11:30:00|7595.2|7594.2|7595.7|7594.7|7597.7|7596.7|7595.2|7594.2|240
1687260900000|2023-06-20 11:35:00|7595.2|7594.2|7598.2|7597.2|7598.7|7597.7|7594.7|7593.7|204
1687261200000|2023-06-20 11:40:00|7597.7|7596.7|7596.2|7595.2|7597.7|7596.7|7595.7|7594.7|382
1687261500000|2023-06-20 11:45:00|7596.4|7595.4|7595.7|7594.7|7597.2|7596.2|7595.2|7594.2|626
1687261800000|2023-06-20 11:50:00|7595.4|7594.4|7596.9|7595.9|7598.4|7597.4|7595.2|7594.2|1020
1687262100000|2023-06-20 11:55:00|7597.2|7596.2|7596.2|7595.2|7597.4|7596.4|7595.2|7594.2|230
1687262400000|2023-06-20 12:00:00|7596.7|7595.7|7596.2|7595.2|7598.2|7597.2|7595.7|7594.7|299
1687262700000|2023-06-20 12:05:00|7595.7|7594.7|7595.2|7594.2|7597.4|7596.4|7593.4|7592.4|460
1687263000000|2023-06-20 12:10:00|7594.9|7593.9|7591.2|7590.2|7595.7|7594.7|7591.2|7590.2|378
1687263300000|2023-06-20 12:15:00|7591.4|7590.4|7589.2|7588.2|7592.2|7591.2|7588.9|7587.9|350
1687263600000|2023-06-20 12:20:00|7589.4|7588.4|7593.4|7592.4|7594.7|7593.7|7589.2|7588.2|978
1687263900000|2023-06-20 12:25:00|7593.7|7592.7|7596.9|7595.9|7597.7|7596.7|7593.2|7592.2|882
1687264200000|2023-06-20 12:30:00|7596.7|7595.7|7595.4|7594.4|7597.9|7596.9|7595.2|7594.2|849
1687264500000|2023-06-20 12:35:00|7595.7|7594.7|7594.2|7593.2|7595.7|7594.7|7593.2|7592.2|296
1687264800000|2023-06-20 12:40:00|7594.4|7593.4|7595.2|7594.2|7596.2|7595.2|7594.2|7593.2|276
1687265100000|2023-06-20 12:45:00|7594.9|7593.9|7595.2|7594.2|7596.7|7595.7|7593.7|7592.7|303
1687265400000|2023-06-20 12:50:00|7595.4|7594.4|7600.4|7599.4|7601.7|7600.7|7594.7|7593.7|1267
1687265700000|2023-06-20 12:55:00|7600.2|7599.2|7600.2|7599.2|7600.7|7599.7|7598.2|7597.2|497
1687266000000|2023-06-20 13:00:00|7599.9|7598.9|7601.7|7600.7|7602.2|7601.2|7599.2|7598.2|644
1687266300000|2023-06-20 13:05:00|7601.9|7600.9|7601.2|7600.2|7602.7|7601.7|7600.7|7599.7|450
1687266600000|2023-06-20 13:10:00|7601.4|7600.4|7604.2|7603.2|7604.2|7603.2|7601.2|7600.2|426
1687266900000|2023-06-20 13:15:00|7603.9|7602.9|7608.7|7607.7|7608.7|7607.7|7603.7|7602.7|609
1687267200000|2023-06-20 13:20:00|7608.4|7607.4|7603.2|7602.2|7608.7|7607.7|7603.2|7602.2|1406
1687267500000|2023-06-20 13:25:00|7603.7|7602.7|7597.2|7596.2|7606.2|7605.2|7597.2|7596.2|1377
1687267800000|2023-06-20 13:30:00|7597.7|7596.7|7595.2|7594.2|7598.2|7597.2|7590.7|7589.7|908
1687268100000|2023-06-20 13:35:00|7594.9|7593.9|7592.9|7591.9|7596.9|7595.9|7589.4|7588.4|537
1687268400000|2023-06-20 13:40:00|7593.2|7592.2|7586.2|7585.2|7593.7|7592.7|7584.2|7583.2|808
1687268700000|2023-06-20 13:45:00|7585.7|7584.7|7586.7|7585.7|7588.7|7587.7|7583.2|7582.2|657
1687269000000|2023-06-20 13:50:00|7586.9|7585.9|7588.9|7587.9|7589.4|7588.4|7584.4|7583.4|508
1687269300000|2023-06-20 13:55:00|7589.2|7588.2|7591.9|7590.9|7592.2|7591.2|7586.2|7585.2|398
1687269600000|2023-06-20 14:00:00|7591.7|7590.7|7588.9|7587.9|7592.7|7591.7|7588.7|7587.7|639
1687269900000|2023-06-20 14:05:00|7588.7|7587.7|7587.2|7586.2|7591.2|7590.2|7586.4|7585.4|507
1687270200000|2023-06-20 14:10:00|7587.7|7586.7|7586.2|7585.2|7590.2|7589.2|7585.7|7584.7|548
1687270500000|2023-06-20 14:15:00|7586.7|7585.7|7578.4|7577.4|7586.7|7585.7|7577.7|7576.7|884
1687270800000|2023-06-20 14:20:00|7578.2|7577.2|7575.2|7574.2|7579.2|7578.2|7574.7|7573.7|870
1687271100000|2023-06-20 14:25:00|7575.4|7574.4|7576.2|7575.2|7577.4|7576.4|7572.2|7571.2|730
1687271400000|2023-06-20 14:30:00|7575.9|7574.9|7578.7|7577.7|7580.2|7579.2|7574.9|7573.9|687
1687271700000|2023-06-20 14:35:00|7578.4|7577.4|7580.2|7579.2|7581.7|7580.7|7576.7|7575.7|608
1687272000000|2023-06-20 14:40:00|7579.7|7578.7|7581.7|7580.7|7583.7|7582.7|7579.7|7578.7|522
1687272300000|2023-06-20 14:45:00|7581.4|7580.4|7578.7|7577.7|7582.2|7581.2|7576.7|7575.7|660
1687272600000|2023-06-20 14:50:00|7578.4|7577.4|7575.2|7574.2|7578.4|7577.4|7574.2|7573.2|705
1687272900000|2023-06-20 14:55:00|7574.7|7573.7|7575.7|7574.7|7575.9|7574.9|7570.9|7569.9|566
1687273200000|2023-06-20 15:00:00|7575.9|7574.9|7577.2|7576.2|7579.4|7578.4|7575.7|7574.7|737
1687273500000|2023-06-20 15:05:00|7577.4|7576.4|7574.4|7573.4|7578.7|7577.7|7574.2|7573.2|503
1687273800000|2023-06-20 15:10:00|7574.7|7573.7|7572.9|7571.9|7574.7|7573.7|7572.2|7571.2|764
1687274100000|2023-06-20 15:15:00|7573.2|7572.2|7571.7|7570.7|7573.7|7572.7|7570.2|7569.2|781
1687274400000|2023-06-20 15:20:00|7571.2|7570.2|7567.7|7566.7|7571.2|7570.2|7566.9|7565.9|1044
1687274700000|2023-06-20 15:25:00|7567.4|7566.4|7566.9|7564.9|7568.7|7567.7|7565.7|7564.7|3053
1687275000000|2023-06-20 15:30:00|7566.7|7564.7|7568.9|7566.9|7569.7|7567.7|7563.7|7561.7|4954
1687275300000|2023-06-20 15:35:00|7569.2|7567.2|7568.2|7566.2|7570.2|7568.2|7566.2|7564.2|1206
1687275600000|2023-06-20 15:40:00|7567.9|7565.9|7566.7|7564.7|7568.7|7566.7|7564.7|7562.7|645
1687275900000|2023-06-20 15:45:00|7566.2|7564.2|7570.7|7568.7|7570.7|7568.7|7566.2|7564.2|426
1687276200000|2023-06-20 15:50:00|7570.4|7568.4|7569.2|7567.2|7571.2|7569.2|7568.2|7566.2|232
1687276500000|2023-06-20 15:55:00|7569.4|7567.4|7569.7|7567.7|7571.2|7569.2|7569.4|7567.4|221
1687276800000|2023-06-20 16:00:00|7569.9|7567.9|7570.2|7568.2|7570.9|7568.9|7569.2|7567.2|257
1687277100000|2023-06-20 16:05:00|7570.4|7568.4|7570.2|7568.2|7572.2|7570.2|7569.2|7567.2|305
1687277400000|2023-06-20 16:10:00|7570.7|7568.7|7572.9|7570.9|7574.7|7572.7|7570.2|7568.2|196
1687277700000|2023-06-20 16:15:00|7572.7|7570.7|7571.4|7569.4|7573.2|7571.2|7571.2|7569.2|147
1687278000000|2023-06-20 16:20:00|7571.2|7569.2|7575.7|7573.7|7575.7|7573.7|7571.2|7569.2|157
1687278300000|2023-06-20 16:25:00|7575.2|7573.2|7574.9|7572.9|7576.7|7574.7|7574.2|7572.2|221
1687278600000|2023-06-20 16:30:00|7575.2|7573.2|7576.7|7574.7|7576.7|7574.7|7573.2|7571.2|99
1687278900000|2023-06-20 16:35:00|7576.9|7574.9|7576.2|7574.2|7578.2|7576.2|7576.2|7574.2|115
1687279200000|2023-06-20 16:40:00|7576.4|7574.4|7575.7|7573.7|7577.2|7575.2|7575.7|7573.7|164
1687279500000|2023-06-20 16:45:00|7575.2|7573.2|7575.7|7573.7|7577.2|7575.2|7575.2|7573.2|225
1687279800000|2023-06-20 16:50:00|7575.2|7573.2|7576.2|7574.2|7576.7|7574.7|7573.7|7571.7|225
1687280100000|2023-06-20 16:55:00|7575.9|7573.9|7577.4|7575.4|7577.4|7575.4|7575.7|7573.7|92
1687280400000|2023-06-20 17:00:00|7577.7|7575.7|7578.7|7576.7|7579.7|7577.7|7576.7|7574.7|144
1687280700000|2023-06-20 17:05:00|7578.9|7576.9|7576.9|7574.9|7578.9|7576.9|7576.2|7574.2|125
1687281000000|2023-06-20 17:10:00|7576.7|7574.7|7576.7|7574.7|7577.2|7575.2|7575.7|7573.7|137
1687281300000|2023-06-20 17:15:00|7576.9|7574.9|7580.2|7578.2|7580.2|7578.2|7576.7|7574.7|101
1687281600000|2023-06-20 17:20:00|7579.9|7577.9|7580.7|7578.7|7582.2|7580.2|7579.7|7577.7|158
1687281900000|2023-06-20 17:25:00|7580.2|7578.2|7580.9|7578.9|7580.9|7578.9|7579.2|7577.2|77
1687282200000|2023-06-20 17:30:00|7581.2|7579.2|7581.7|7579.7|7582.7|7580.7|7580.7|7578.7|102
1687282500000|2023-06-20 17:35:00|7581.4|7579.4|7579.2|7577.2|7582.2|7580.2|7578.7|7576.7|65
1687282800000|2023-06-20 17:40:00|7578.9|7576.9|7578.9|7576.9|7580.4|7578.4|7578.7|7576.7|25
1687283100000|2023-06-20 17:45:00|7579.2|7577.2|7578.9|7576.9|7580.2|7578.2|7578.7|7576.7|38
1687283400000|2023-06-20 17:50:00|7578.7|7576.7|7576.7|7574.7|7579.2|7577.2|7576.7|7574.7|35
1687283700000|2023-06-20 17:55:00|7576.9|7574.9|7577.2|7575.2|7577.9|7575.9|7575.7|7573.7|85
1687284000000|2023-06-20 18:00:00|7576.9|7574.9|7575.7|7573.7|7577.2|7575.2|7575.4|7573.4|179
1687284300000|2023-06-20 18:05:00|7575.9|7573.9|7574.2|7572.2|7575.9|7573.9|7573.7|7571.7|40
1687284600000|2023-06-20 18:10:00|7573.9|7571.9|7576.4|7574.4|7576.9|7574.9|7573.9|7571.9|26
1687284900000|2023-06-20 18:15:00|7576.7|7574.7|7577.2|7575.2|7578.2|7576.2|7575.9|7573.9|56
1687285200000|2023-06-20 18:20:00|7577.7|7575.7|7577.2|7575.2|7578.4|7576.4|7575.7|7573.7|79
1687285500000|2023-06-20 18:25:00|7577.4|7575.4|7578.4|7576.4|7578.7|7576.7|7576.7|7574.7|31
1687285800000|2023-06-20 18:30:00|7578.2|7576.2|7577.9|7575.9|7578.7|7576.7|7577.2|7575.2|38
1687286100000|2023-06-20 18:35:00|7578.2|7576.2|7577.2|7575.2|7578.2|7576.2|7576.4|7574.4|40
1687286400000|2023-06-20 18:40:00|7576.7|7574.7|7575.4|7573.4|7576.9|7574.9|7573.7|7571.7|45
1687286700000|2023-06-20 18:45:00|7575.2|7573.2|7576.9|7574.9|7578.2|7576.2|7574.9|7572.9|23
1687287000000|2023-06-20 18:50:00|7576.7|7574.7|7576.7|7574.7|7577.7|7575.7|7575.7|7573.7|23
1687287300000|2023-06-20 18:55:00|7576.9|7574.9|7576.4|7574.4|7577.7|7575.7|7575.7|7573.7|54
1687287600000|2023-06-20 19:00:00|7576.7|7574.7|7575.2|7573.2|7577.4|7575.4|7574.9|7572.9|98
1687287900000|2023-06-20 19:05:00|7575.4|7573.4|7575.7|7573.7|7576.2|7574.2|7574.7|7572.7|76
1687288200000|2023-06-20 19:10:00|7575.9|7573.9|7575.7|7573.7|7576.7|7574.7|7574.2|7572.2|166
1687288500000|2023-06-20 19:15:00|7575.4|7573.4|7573.9|7571.9|7575.7|7573.7|7573.7|7571.7|68
1687288800000|2023-06-20 19:20:00|7574.2|7572.2|7575.2|7573.2|7575.2|7573.2|7573.2|7571.2|89
1687289100000|2023-06-20 19:25:00|7574.7|7572.7|7575.7|7573.7|7575.7|7573.7|7574.7|7572.7|38
1687289400000|2023-06-20 19:30:00|7575.9|7573.9|7571.7|7569.7|7576.2|7574.2|7571.7|7569.7|184
1687289700000|2023-06-20 19:35:00|7571.2|7569.2|7570.7|7568.7|7571.9|7569.9|7570.7|7568.7|93
1687290000000|2023-06-20 19:40:00|7570.9|7568.9|7572.4|7570.4|7572.7|7570.7|7569.2|7567.2|231
1687290300000|2023-06-20 19:45:00|7572.2|7570.2|7572.7|7570.7|7573.4|7571.4|7571.9|7569.9|203
1687290600000|2023-06-20 19:50:00|7572.2|7570.2|7566.2|7564.2|7573.7|7571.7|7566.2|7564.2|465
1687290900000|2023-06-20 19:55:00|7566.7|7564.7|7565.2|7561.2|7567.7|7565.7|7563.4|7561.1|651
1687291200000|2023-06-20 20:00:00|7564.6|7560.6|7560.8|7556.8|7565.4|7561.4|7557.5|7553.5|0
1687291500000|2023-06-20 20:05:00|7560.7|7556.7|7560.8|7556.8|7561.2|7557.2|7559|7555|0
1687291800000|2023-06-20 20:10:00|7560.9|7556.9|7562.6|7558.6|7563.7|7559.7|7560.1|7556.1|0
1687292100000|2023-06-20 20:15:00|7562.4|7558.4|7563.1|7559.1|7563.9|7559.9|7561.6|7557.6|0
1687292400000|2023-06-20 20:20:00|7563|7559|7563.7|7559.7|7564.7|7560.7|7562.8|7558.8|0
1687292700000|2023-06-20 20:25:00|7563.6|7559.6|7565.1|7561.1|7565.5|7561.5|7563.1|7559.1|0
1687293000000|2023-06-20 20:30:00|7565|7561|7564.3|7560.3|7565.1|7561.1|7564.3|7560.3|0
1687293300000|2023-06-20 20:35:00|7564.4|7560.4|7564.4|7560.4|7564.5|7560.5|7563.9|7559.9|0
1687293600000|2023-06-20 20:40:00|7564.2|7560.2|7563.6|7559.6|7564.4|7560.4|7563.4|7559.4|0
1687293900000|2023-06-20 20:45:00|7563.4|7559.4|7563.6|7559.6|7563.9|7559.9|7563.4|7559.4|0
1687294200000|2023-06-20 20:50:00|7563.5|7559.5|7562.7|7558.7|7564.3|7560.3|7562.7|7558.7|0
1687294500000|2023-06-20 20:55:00|7562.6|7558.6|7561.6|7557.6|7562.7|7558.7|7561.3|7557.3|0
1687294800000|2023-06-20 21:00:00|7561.7|7557.7|7562.6|7558.6|7562.7|7558.7|7561.7|7557.7|0
1687295100000|2023-06-20 21:05:00|7562.5|7558.5|7563|7559|7563|7559|7562.3|7558.3|0
1687295400000|2023-06-20 21:10:00|7562.9|7558.9|7562.7|7558.7|7562.9|7558.9|7562.4|7558.4|0
1687295700000|2023-06-20 21:15:00|7562.8|7558.8|7563|7559|7563|7559|7562.8|7558.8|0
1687296000000|2023-06-20 21:20:00|7562.8|7558.8|7562.1|7558.1|7563|7559|7562.1|7558.1|0
1687296300000|2023-06-20 21:25:00|7562.2|7558.2|7564.1|7560.1|7564.1|7560.1|7561.9|7557.9|0
1687296600000|2023-06-20 21:30:00|7563.3|7559.3|7563.5|7559.5|7563.5|7559.5|7563.3|7559.3|0
1687296900000|2023-06-20 21:35:00|7563.4|7559.4|7562.3|7558.3|7563.4|7559.4|7562.2|7558.2|0
1687297500000|2023-06-20 21:45:00|7562.1|7558.1|7562.3|7558.3|7562.3|7558.3|7562.1|7558.1|0
1687298100000|2023-06-20 21:55:00|7562.2|7558.2|7562.8|7558.8|7562.9|7558.9|7562.1|7558.1|0
1687298400000|2023-06-20 22:00:00|7562.5|7558.5|7565.7|7561.7|7565.7|7561.7|7562|7558|0
1687298700000|2023-06-20 22:05:00|7565.6|7561.6|7565|7561|7565.8|7561.8|7564.8|7560.8|0
1687299000000|2023-06-20 22:10:00|7564.8|7560.8|7563.7|7559.7|7565.3|7561.3|7563.3|7559.3|0
1687299300000|2023-06-20 22:15:00|7563.6|7559.6|7563|7559|7564.1|7560.1|7562.6|7558.6|0
1687299600000|2023-06-20 22:20:00|7563.1|7559.1|7564.9|7560.9|7564.9|7560.9|7563.1|7559.1|0
1687299900000|2023-06-20 22:25:00|7565|7561|7566|7562|7566.2|7562.2|7565|7561|0
1687300200000|2023-06-20 22:30:00|7565.8|7561.8|7564.3|7560.3|7568.5|7564.5|7564.3|7560.3|0
1687300500000|2023-06-20 22:35:00|7564.2|7560.2|7565.4|7561.4|7565.4|7561.4|7563.7|7559.7|0
1687300800000|2023-06-20 22:40:00|7565.2|7561.2|7565.5|7561.5|7566.3|7562.3|7563.6|7559.6|0
1687301100000|2023-06-20 22:45:00|7565.3|7561.3|7564.6|7560.6|7566|7562|7563.6|7559.6|0
1687301400000|2023-06-20 22:50:00|7564.5|7560.5|7563.9|7559.9|7565.1|7561.1|7563.2|7559.2|0
1687301700000|2023-06-20 22:55:00|7564|7560|7564.8|7560.8|7564.8|7560.8|7563.9|7559.9|0
1687302000000|2023-06-20 23:00:00|7564.9|7560.9|7567.2|7563.2|7567.2|7563.2|7564.8|7560.8|0
1687302300000|2023-06-20 23:05:00|7567.1|7563.1|7568.2|7564.2|7568.6|7564.6|7566.8|7562.8|0
1687302600000|2023-06-20 23:10:00|7568.3|7564.3|7569.1|7565.1|7569.6|7565.6|7567.9|7563.9|0
1687302900000|2023-06-20 23:15:00|7569.3|7565.3|7568.8|7564.8|7569.5|7565.5|7568.8|7564.8|0
1687303200000|2023-06-20 23:20:00|7568.9|7564.9|7570.3|7566.3|7570.3|7566.3|7568.9|7564.9|0
1687303500000|2023-06-20 23:25:00|7570|7566|7570.6|7566.6|7570.6|7566.6|7569.9|7565.9|0
1687303800000|2023-06-20 23:30:00|7570.7|7566.7|7571|7567|7571.5|7567.5|7570.6|7566.6|0
1687304100000|2023-06-20 23:35:00|7570.9|7566.9|7572.9|7568.9|7572.9|7568.9|7570.7|7566.7|0
1687304400000|2023-06-20 23:40:00|7572.8|7568.8|7573.2|7569.2|7574.4|7570.4|7572.5|7568.5|0
1687304700000|2023-06-20 23:45:00|7573.3|7569.3|7570.7|7566.7|7573.5|7569.5|7570.4|7566.4|0
1687305000000|2023-06-20 23:50:00|7570.6|7566.6|7572.1|7568.1|7572.9|7568.9|7570.4|7566.4|0
1687305300000|2023-06-20 23:55:00|7572|7568|7570.3|7566.3|7572|7568|7569.2|7565.2|0
1687305600000|2023-06-21 00:00:00|7570.2|7566.2|7572.9|7569.9|7573.4|7570.4|7569.2|7565.2|108
1687305900000|2023-06-21 00:05:00|7573.2|7570.2|7572.7|7569.7|7573.2|7570.2|7572.7|7569.7|22
1687306200000|2023-06-21 00:10:00|7572.9|7569.9|7572.7|7569.7|7572.9|7569.9|7572.7|7569.7|8
1687306500000|2023-06-21 00:15:00|7572.2|7569.2|7571.7|7568.7|7572.2|7569.2|7570.9|7567.9|33
1687306800000|2023-06-21 00:20:00|7571.9|7568.9|7573.7|7570.7|7574.4|7571.4|7571.7|7568.7|19
1687307100000|2023-06-21 00:25:00|7573.9|7570.9|7574.2|7571.2|7574.7|7571.7|7573.7|7570.7|22
1687307400000|2023-06-21 00:30:00|7573.7|7570.7|7572.2|7569.2|7573.7|7570.7|7572.2|7569.2|5
1687307700000|2023-06-21 00:35:00|7571.9|7568.9|7575.7|7572.7|7575.9|7572.9|7571.9|7568.9|22
1687308000000|2023-06-21 00:40:00|7575.9|7572.9|7575.9|7572.9|7577.9|7574.9|7575.4|7572.4|35
1687308300000|2023-06-21 00:45:00|7575.7|7572.7|7575.7|7572.7|7575.9|7572.9|7574.9|7571.9|4
1687308600000|2023-06-21 00:50:00|7575.4|7572.4|7574.9|7571.9|7575.7|7572.7|7574.4|7571.4|2
1687308900000|2023-06-21 00:55:00|7574.7|7571.7|7572.9|7569.9|7574.9|7571.9|7572.9|7569.9|7
1687309200000|2023-06-21 01:00:00|7572.7|7569.7|7572.2|7569.2|7572.9|7569.9|7572.2|7569.2|21
1687309500000|2023-06-21 01:05:00|7571.9|7568.9|7571.2|7568.2|7572.2|7569.2|7570.7|7567.7|31
1687309800000|2023-06-21 01:10:00|7571.7|7568.7|7572.2|7569.2|7572.9|7569.9|7571.4|7568.4|20
1687310100000|2023-06-21 01:15:00|7571.9|7568.9|7571.9|7568.9|7572.2|7569.2|7570.2|7567.2|24
1687310400000|2023-06-21 01:20:00|7571.7|7568.7|7571.4|7568.4|7572.4|7569.4|7571.4|7568.4|6
1687310700000|2023-06-21 01:25:00|7571.7|7568.7|7572.2|7569.2|7572.2|7569.2|7570.9|7567.9|7
1687311000000|2023-06-21 01:30:00|7572.4|7569.4|7574.4|7571.4|7574.4|7571.4|7572.2|7569.2|21
1687311300000|2023-06-21 01:35:00|7574.7|7571.7|7571.9|7568.9|7574.7|7571.7|7571.9|7568.9|8
1687311600000|2023-06-21 01:40:00|7572.2|7569.2|7572.4|7569.4|7572.9|7569.9|7571.4|7568.4|6
1687311900000|2023-06-21 01:45:00|7572.2|7569.2|7574.2|7571.2|7574.2|7571.2|7572.2|7569.2|4
1687312200000|2023-06-21 01:50:00|7574.4|7571.4|7574.7|7571.7|7575.2|7572.2|7573.7|7570.7|27
1687312500000|2023-06-21 01:55:00|7574.4|7571.4|7574.7|7571.7|7575.2|7572.2|7573.9|7570.9|30
1687312800000|2023-06-21 02:00:00|7574.2|7571.2|7574.4|7571.4|7575.2|7572.2|7574.2|7571.2|16
1687313100000|2023-06-21 02:05:00|7574.7|7571.7|7572.2|7569.2|7574.7|7571.7|7571.7|7568.7|11
1687313400000|2023-06-21 02:10:00|7571.9|7568.9|7573.7|7570.7|7573.9|7570.9|7571.9|7568.9|3
1687313700000|2023-06-21 02:15:00|7573.9|7570.9|7574.4|7571.4|7574.9|7571.9|7573.7|7570.7|4
1687314000000|2023-06-21 02:20:00|7574.7|7571.7|7574.4|7571.4|7575.7|7572.7|7574.4|7571.4|4
1687314300000|2023-06-21 02:25:00|7574.7|7571.7|7574.7|7571.7|7575.2|7572.2|7573.9|7570.9|8
1687314600000|2023-06-21 02:30:00|7574.9|7571.9|7574.9|7571.9|7575.2|7572.2|7574.4|7571.4|4
1687314900000|2023-06-21 02:35:00|7575.2|7572.2|7573.2|7570.2|7575.2|7572.2|7572.9|7569.9|6
1687315200000|2023-06-21 02:40:00|7573.4|7570.4|7572.9|7569.9|7573.9|7570.9|7571.9|7568.9|3
1687315500000|2023-06-21 02:45:00|7572.7|7569.7|7572.7|7569.7|7572.7|7569.7|7571.9|7568.9|1
1687315800000|2023-06-21 02:50:00|7572.4|7569.4|7571.9|7568.9|7572.9|7569.9|7571.9|7568.9|1
1687316100000|2023-06-21 02:55:00|7572.2|7569.2|7571.7|7568.7|7572.2|7569.2|7571.2|7568.2|6
1687316400000|2023-06-21 03:00:00|7572.4|7569.4|7572.7|7569.7|7573.2|7570.2|7572.2|7569.2|8
1687316700000|2023-06-21 03:05:00|7572.9|7569.9|7572.9|7569.9|7572.9|7569.9|7571.9|7568.9|7
1687317000000|2023-06-21 03:10:00|7572.7|7569.7|7570.9|7567.9|7572.7|7569.7|7570.9|7567.9|2
1687317300000|2023-06-21 03:15:00|7570.7|7567.7|7570.9|7567.9|7571.7|7568.7|7570.7|7567.7|5
1687317600000|2023-06-21 03:20:00|7570.7|7567.7|7570.9|7567.9|7571.7|7568.7|7570.4|7567.4|15
1687317900000|2023-06-21 03:25:00|7571.4|7568.4|7570.4|7567.4|7571.4|7568.4|7569.9|7566.9|7
1687318200000|2023-06-21 03:30:00|7570.2|7567.2|7570.9|7567.9|7571.4|7568.4|7569.2|7566.2|26
1687318500000|2023-06-21 03:35:00|7570.7|7567.7|7570.7|7567.7|7570.7|7567.7|7569.4|7566.4|2
1687318800000|2023-06-21 03:40:00|7570.9|7567.9|7571.9|7568.9|7572.2|7569.2|7570.7|7567.7|9
1687319100000|2023-06-21 03:45:00|7571.7|7568.7|7572.2|7569.2|7572.2|7569.2|7571.7|7568.7|1
1687319400000|2023-06-21 03:50:00|7572.4|7569.4|7573.7|7570.7|7573.7|7570.7|7572.2|7569.2|18
1687319700000|2023-06-21 03:55:00|7573.4|7570.4|7573.4|7570.4|7573.7|7570.7|7573.2|7570.2|3
1687320000000|2023-06-21 04:00:00|7573.2|7570.2|7573.2|7570.2|7573.7|7570.7|7573.2|7570.2|0
1687320300000|2023-06-21 04:05:00|7572.7|7569.7|7572.9|7569.9|7573.2|7570.2|7572.7|7569.7|13
1687320600000|2023-06-21 04:10:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7572.7|7569.7|5
1687320900000|2023-06-21 04:15:00|7572.9|7569.9|7572.9|7569.9|7572.9|7569.9|7572.7|7569.7|4
1687321200000|2023-06-21 04:20:00|7572.7|7569.7|7572.9|7569.9|7572.9|7569.9|7572.4|7569.4|3
1687321500000|2023-06-21 04:25:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7572.9|7569.9|1
1687321800000|2023-06-21 04:30:00|7573.4|7570.4|7573.7|7570.7|7573.7|7570.7|7572.9|7569.9|19
1687322100000|2023-06-21 04:35:00|7573.4|7570.4|7574.2|7571.2|7574.2|7571.2|7573.2|7570.2|12
1687322400000|2023-06-21 04:40:00|7574.4|7571.4|7574.7|7571.7|7574.7|7571.7|7574.2|7571.2|3
1687322700000|2023-06-21 04:45:00|7575.2|7572.2|7574.4|7571.4|7575.2|7572.2|7574.2|7571.2|12
1687323000000|2023-06-21 04:50:00|7574.2|7571.2|7574.2|7571.2|7574.4|7571.4|7573.7|7570.7|3
1687323300000|2023-06-21 04:55:00|7573.9|7570.9|7575.7|7572.7|7575.7|7572.7|7573.4|7570.4|83
1687323600000|2023-06-21 05:00:00|7575.9|7572.9|7574.9|7571.9|7576.2|7573.2|7574.4|7571.4|36
1687323900000|2023-06-21 05:05:00|7574.7|7571.7|7574.2|7571.2|7575.4|7572.4|7573.7|7570.7|61
1687324200000|2023-06-21 05:10:00|7573.9|7570.9|7572.9|7569.9|7573.9|7570.9|7572.7|7569.7|17
1687324500000|2023-06-21 05:15:00|7572.7|7569.7|7572.7|7569.7|7573.2|7570.2|7571.9|7568.9|25
1687324800000|2023-06-21 05:20:00|7573.2|7570.2|7572.7|7569.7|7573.7|7570.7|7572.4|7569.4|17
1687325100000|2023-06-21 05:25:00|7572.4|7569.4|7570.7|7567.7|7573.4|7570.4|7570.7|7567.7|24
1687325400000|2023-06-21 05:30:00|7570.9|7567.9|7568.7|7565.7|7571.2|7568.2|7566.2|7563.2|122
1687325700000|2023-06-21 05:35:00|7569.2|7566.2|7569.9|7566.9|7570.4|7567.4|7568.7|7565.7|62
1687326000000|2023-06-21 05:40:00|7569.7|7566.7|7567.9|7564.9|7570.2|7567.2|7567.7|7564.7|23
1687326300000|2023-06-21 05:45:00|7567.7|7564.7|7566.9|7563.9|7568.7|7565.7|7566.9|7563.9|30
1687326600000|2023-06-21 05:50:00|7567.4|7564.4|7566.4|7563.4|7567.4|7564.4|7565.2|7562.2|47
1687326900000|2023-06-21 05:55:00|7566.2|7563.2|7566.2|7563.2|7566.7|7563.7|7565.4|7562.4|56
1687327200000|2023-06-21 06:00:00|7565.7|7563.7|7551.4|7549.4|7565.7|7563.7|7548.7|7546.7|695
1687327500000|2023-06-21 06:05:00|7551.2|7549.2|7549.2|7547.2|7551.7|7549.7|7547.7|7545.7|154
1687327800000|2023-06-21 06:10:00|7548.9|7546.9|7550.2|7548.2|7550.7|7548.7|7547.2|7545.2|165
1687328100000|2023-06-21 06:15:00|7550.4|7548.4|7549.9|7547.9|7550.7|7548.7|7546.4|7544.4|162
1687328400000|2023-06-21 06:20:00|7550.2|7548.2|7550.7|7548.7|7551.9|7549.9|7549.9|7547.9|69
1687328700000|2023-06-21 06:25:00|7550.9|7548.9|7551.4|7549.4|7551.4|7549.4|7549.7|7547.7|47
1687329000000|2023-06-21 06:30:00|7551.2|7549.2|7546.7|7544.7|7552.7|7550.7|7546.7|7544.7|260
1687329300000|2023-06-21 06:35:00|7546.2|7544.2|7536.7|7534.7|7546.2|7544.2|7535.4|7533.4|267
1687329600000|2023-06-21 06:40:00|7536.2|7534.2|7538.7|7536.7|7539.2|7537.2|7533.9|7531.9|286
1687329900000|2023-06-21 06:45:00|7538.9|7536.9|7539.9|7537.9|7544.9|7542.9|7537.7|7535.7|169
1687330200000|2023-06-21 06:50:00|7540.2|7538.2|7539.4|7537.4|7541.4|7539.4|7538.4|7536.4|188
1687330500000|2023-06-21 06:55:00|7540.2|7538.2|7530.4|7528.4|7541.2|7539.2|7529.2|7527.2|647
1687330800000|2023-06-21 07:00:00|7529.9|7528.9|7523.2|7522.2|7533.2|7532.2|7517.9|7516.9|3352
1687331100000|2023-06-21 07:05:00|7523.7|7522.7|7530.2|7529.2|7531.9|7530.9|7522.2|7521.2|1379
1687331400000|2023-06-21 07:10:00|7529.9|7528.9|7531.2|7530.2|7532.2|7531.2|7525.7|7524.7|1428
1687331700000|2023-06-21 07:15:00|7530.9|7529.9|7530.9|7529.9|7544.2|7543.2|7530.2|7529.2|1103
1687332000000|2023-06-21 07:20:00|7531.2|7530.2|7525.4|7524.4|7533.2|7532.2|7522.7|7521.7|865
1687332300000|2023-06-21 07:25:00|7525.7|7524.7|7532.2|7531.2|7532.2|7531.2|7523.9|7522.9|674
1687332600000|2023-06-21 07:30:00|7532.7|7531.7|7538.2|7537.2|7539.9|7538.9|7528.2|7527.2|934
1687332900000|2023-06-21 07:35:00|7537.7|7536.7|7540.4|7539.4|7542.2|7541.2|7533.7|7532.7|803
1687333200000|2023-06-21 07:40:00|7540.2|7539.2|7539.7|7538.7|7543.2|7542.2|7537.4|7536.4|520
1687333500000|2023-06-21 07:45:00|7538.9|7537.9|7544.7|7543.7|7547.2|7546.2|7536.7|7535.7|577
1687333800000|2023-06-21 07:50:00|7544.9|7543.9|7546.9|7545.9|7547.4|7546.4|7541.7|7540.7|468
1687334100000|2023-06-21 07:55:00|7546.7|7545.7|7550.9|7549.9|7553.7|7552.7|7546.7|7545.7|607
1687334400000|2023-06-21 08:00:00|7552.2|7551.2|7549.4|7548.4|7554.2|7553.2|7547.2|7546.2|492
1687334700000|2023-06-21 08:05:00|7549.7|7548.7|7562.9|7561.9|7563.7|7562.7|7549.2|7548.2|971
1687335000000|2023-06-21 08:10:00|7563.4|7562.4|7559.9|7558.9|7565.7|7564.7|7558.7|7557.7|828
1687335300000|2023-06-21 08:15:00|7560.2|7559.2|7564.9|7563.9|7565.7|7564.7|7559.9|7558.9|516
1687335600000|2023-06-21 08:20:00|7564.7|7563.7|7565.7|7564.7|7566.7|7565.7|7563.7|7562.7|350
1687335900000|2023-06-21 08:25:00|7565.9|7564.9|7559.7|7558.7|7566.2|7565.2|7558.7|7557.7|393
1687336200000|2023-06-21 08:30:00|7560.2|7559.2|7561.9|7560.9|7565.2|7564.2|7560.2|7559.2|385
1687336500000|2023-06-21 08:35:00|7561.7|7560.7|7562.4|7561.4|7564.7|7563.7|7561.2|7560.2|467
1687336800000|2023-06-21 08:40:00|7562.2|7561.2|7560.4|7559.4|7564.4|7563.4|7559.7|7558.7|250
1687337100000|2023-06-21 08:45:00|7560.7|7559.7|7557.2|7556.2|7561.2|7560.2|7556.9|7555.9|367
1687337400000|2023-06-21 08:50:00|7557.4|7556.4|7561.9|7560.9|7562.4|7561.4|7556.7|7555.7|353
1687337700000|2023-06-21 08:55:00|7562.2|7561.2|7561.9|7560.9|7563.4|7562.4|7560.2|7559.2|331
1687338000000|2023-06-21 09:00:00|7562.2|7561.2|7562.2|7561.2|7564.7|7563.7|7561.9|7560.9|311
1687338300000|2023-06-21 09:05:00|7561.2|7560.2|7562.4|7561.4|7563.2|7562.2|7560.7|7559.7|558
1687338600000|2023-06-21 09:10:00|7562.2|7561.2|7563.7|7562.7|7565.2|7564.2|7561.9|7560.9|605
1687338900000|2023-06-21 09:15:00|7564.2|7563.2|7564.2|7563.2|7565.4|7564.4|7562.9|7561.9|425
1687339200000|2023-06-21 09:20:00|7564.4|7563.4|7563.4|7562.4|7566.2|7565.2|7563.2|7562.2|345
1687339500000|2023-06-21 09:25:00|7563.7|7562.7|7567.7|7566.7|7567.9|7566.9|7562.2|7561.2|574
1687339800000|2023-06-21 09:30:00|7567.9|7566.9|7569.2|7568.2|7569.7|7568.7|7567.2|7566.2|474
1687340100000|2023-06-21 09:35:00|7568.9|7567.9|7569.9|7568.9|7571.2|7570.2|7568.4|7567.4|303
1687340400000|2023-06-21 09:40:00|7569.7|7568.7|7571.9|7570.9|7572.2|7571.2|7568.9|7567.9|286
1687340700000|2023-06-21 09:45:00|7572.2|7571.2|7574.4|7573.4|7575.4|7574.4|7572.2|7571.2|754
1687341000000|2023-06-21 09:50:00|7574.2|7573.2|7578.2|7577.2|7578.7|7577.7|7573.7|7572.7|545
1687341300000|2023-06-21 09:55:00|7577.9|7576.9|7576.2|7575.2|7579.2|7578.2|7576.2|7575.2|959
1687341600000|2023-06-21 10:00:00|7576.4|7575.4|7574.7|7573.7|7577.7|7576.7|7574.2|7573.2|396
1687341900000|2023-06-21 10:05:00|7574.4|7573.4|7575.2|7574.2|7578.2|7577.2|7573.7|7572.7|285
1687342200000|2023-06-21 10:10:00|7575.4|7574.4|7575.2|7574.2|7576.7|7575.7|7573.7|7572.7|274
1687342500000|2023-06-21 10:15:00|7574.7|7573.7|7576.4|7575.4|7576.7|7575.7|7573.7|7572.7|271
1687342800000|2023-06-21 10:20:00|7576.2|7575.2|7575.7|7574.7|7576.7|7575.7|7574.9|7573.9|214
1687343100000|2023-06-21 10:25:00|7575.4|7574.4|7576.7|7575.7|7576.7|7575.7|7575.2|7574.2|265
1687343400000|2023-06-21 10:30:00|7576.9|7575.9|7574.2|7573.2|7578.2|7577.2|7574.2|7573.2|260
1687343700000|2023-06-21 10:35:00|7573.7|7572.7|7571.7|7570.7|7573.7|7572.7|7571.2|7570.2|257
1687344000000|2023-06-21 10:40:00|7571.4|7570.4|7574.2|7573.2|7574.2|7573.2|7571.2|7570.2|320
1687344300000|2023-06-21 10:45:00|7574.7|7573.7|7570.2|7569.2|7575.7|7574.7|7570.2|7569.2|198
1687344600000|2023-06-21 10:50:00|7569.9|7568.9|7566.4|7565.4|7569.9|7568.9|7566.4|7565.4|251
1687344900000|2023-06-21 10:55:00|7566.7|7565.7|7563.2|7562.2|7566.7|7565.7|7562.7|7561.7|542
1687345200000|2023-06-21 11:00:00|7562.4|7561.4|7560.7|7559.7|7563.2|7562.2|7558.7|7557.7|442
1687345500000|2023-06-21 11:05:00|7561.2|7560.2|7559.9|7558.9|7562.7|7561.7|7558.9|7557.9|346
1687345800000|2023-06-21 11:10:00|7559.6|7558.6|7558.9|7557.9|7561.9|7560.9|7558.9|7557.9|194
1687346100000|2023-06-21 11:15:00|7558.1|7557.1|7553.4|7552.4|7558.6|7557.6|7553.4|7552.4|222
1687346400000|2023-06-21 11:20:00|7553.1|7552.1|7556.1|7555.1|7556.1|7555.1|7553.1|7552.1|272
1687346700000|2023-06-21 11:25:00|7556.4|7555.4|7555.9|7554.9|7558.6|7557.6|7555.4|7554.4|223
1687347000000|2023-06-21 11:30:00|7556.4|7555.4|7558.1|7557.1|7559.4|7558.4|7555.9|7554.9|276
1687347300000|2023-06-21 11:35:00|7558.4|7557.4|7555.9|7554.9|7558.4|7557.4|7555.9|7554.9|167
1687347600000|2023-06-21 11:40:00|7556.7|7555.7|7557.7|7556.7|7557.7|7556.7|7554.7|7553.7|225
1687347900000|2023-06-21 11:45:00|7557.9|7556.9|7559.7|7558.7|7559.7|7558.7|7556.9|7555.9|390
1687348200000|2023-06-21 11:50:00|7559.4|7558.4|7556.2|7555.2|7559.4|7558.4|7553.7|7552.7|99
1687348500000|2023-06-21 11:55:00|7555.9|7554.9|7553.7|7552.7|7556.2|7555.2|7553.7|7552.7|96
1687348800000|2023-06-21 12:00:00|7553.9|7552.9|7551.9|7550.9|7554.2|7553.2|7551.7|7550.7|173
1687349100000|2023-06-21 12:05:00|7551.7|7550.7|7549.7|7548.7|7552.2|7551.2|7549.7|7548.7|199
1687349400000|2023-06-21 12:10:00|7550.2|7549.2|7549.4|7548.4|7551.4|7550.4|7549.2|7548.2|204
1687349700000|2023-06-21 12:15:00|7549.7|7548.7|7548.7|7547.7|7551.7|7550.7|7548.7|7547.7|327
1687350000000|2023-06-21 12:20:00|7549.2|7548.2|7550.2|7549.2|7550.2|7549.2|7546.4|7545.4|289
1687350300000|2023-06-21 12:25:00|7549.9|7548.9|7543.7|7542.7|7550.2|7549.2|7543.7|7542.7|466
1687350600000|2023-06-21 12:30:00|7543.2|7542.2|7543.2|7542.2|7546.2|7545.2|7540.7|7539.7|751
1687350900000|2023-06-21 12:35:00|7542.9|7541.9|7541.2|7540.2|7543.2|7542.2|7538.9|7537.9|261
1687351200000|2023-06-21 12:40:00|7540.7|7539.7|7539.9|7538.9|7543.2|7542.2|7539.9|7538.9|197
1687351500000|2023-06-21 12:45:00|7540.2|7539.2|7538.9|7537.9|7540.7|7539.7|7538.2|7537.2|309
1687351800000|2023-06-21 12:50:00|7539.2|7538.2|7539.9|7538.9|7540.2|7539.2|7537.7|7536.7|180
1687352100000|2023-06-21 12:55:00|7539.7|7538.7|7535.2|7534.2|7540.7|7539.7|7534.7|7533.7|211
1687352400000|2023-06-21 13:00:00|7535.7|7534.7|7534.2|7533.2|7536.7|7535.7|7533.4|7532.4|326
1687352700000|2023-06-21 13:05:00|7534.7|7533.7|7533.7|7532.7|7535.7|7534.7|7532.4|7531.4|400
1687353000000|2023-06-21 13:10:00|7534.2|7533.2|7535.2|7534.2|7535.7|7534.7|7533.7|7532.7|274
1687353300000|2023-06-21 13:15:00|7535.7|7534.7|7533.2|7532.2|7536.2|7535.2|7532.7|7531.7|369
1687353600000|2023-06-21 13:20:00|7532.9|7531.9|7539.2|7538.2|7539.2|7538.2|7532.7|7531.7|386
1687353900000|2023-06-21 13:25:00|7538.7|7537.7|7540.7|7539.7|7541.4|7540.4|7538.7|7537.7|520
1687354200000|2023-06-21 13:30:00|7540.9|7539.9|7541.2|7540.2|7542.7|7541.7|7537.2|7536.2|799
1687354500000|2023-06-21 13:35:00|7541.4|7540.4|7543.9|7542.9|7545.2|7544.2|7540.7|7539.7|761
1687354800000|2023-06-21 13:40:00|7544.2|7543.2|7545.7|7544.7|7546.4|7545.4|7539.4|7538.4|596
1687355100000|2023-06-21 13:45:00|7545.4|7544.4|7549.4|7548.4|7554.2|7553.2|7545.2|7544.2|594
1687355400000|2023-06-21 13:50:00|7549.2|7548.2|7551.4|7550.4|7552.7|7551.7|7547.4|7546.4|1996
1687355700000|2023-06-21 13:55:00|7551.7|7550.7|7549.9|7548.9|7553.4|7552.4|7547.7|7546.7|558
1687356000000|2023-06-21 14:00:00|7549.7|7548.7|7548.7|7547.7|7550.7|7549.7|7546.2|7545.2|778
1687356300000|2023-06-21 14:05:00|7548.9|7547.9|7548.7|7547.7|7552.2|7551.2|7547.2|7546.2|715
1687356600000|2023-06-21 14:10:00|7548.4|7547.4|7552.2|7551.2|7553.9|7552.9|7548.2|7547.2|565
1687356900000|2023-06-21 14:15:00|7551.7|7550.7|7555.7|7554.7|7556.7|7555.7|7551.7|7550.7|611
1687357200000|2023-06-21 14:20:00|7555.9|7554.9|7558.7|7557.7|7560.2|7559.2|7554.7|7553.7|424
1687357500000|2023-06-21 14:25:00|7558.4|7557.4|7558.7|7557.7|7559.2|7558.2|7555.2|7554.2|509
1687357800000|2023-06-21 14:30:00|7558.9|7557.9|7557.4|7556.4|7559.9|7558.9|7555.7|7554.7|922
1687358100000|2023-06-21 14:35:00|7557.2|7556.2|7557.7|7556.7|7558.2|7557.2|7554.2|7553.2|751
1687358400000|2023-06-21 14:40:00|7558.2|7557.2|7554.7|7553.7|7559.7|7558.7|7554.7|7553.7|528
1687358700000|2023-06-21 14:45:00|7554.4|7553.4|7558.7|7557.7|7559.7|7558.7|7553.4|7552.4|619
1687359000000|2023-06-21 14:50:00|7558.9|7557.9|7563.4|7562.4|7564.2|7563.2|7555.7|7554.7|970
1687359300000|2023-06-21 14:55:00|7563.2|7562.2|7567.2|7566.2|7567.4|7566.4|7562.4|7561.4|1017
1687359600000|2023-06-21 15:00:00|7567.4|7566.4|7561.2|7560.2|7568.7|7567.7|7560.7|7559.7|606
1687359900000|2023-06-21 15:05:00|7561.7|7560.7|7554.7|7553.7|7561.7|7560.7|7553.7|7552.7|836
1687360200000|2023-06-21 15:10:00|7554.2|7553.2|7555.4|7554.4|7557.7|7556.7|7553.7|7552.7|1070
1687360500000|2023-06-21 15:15:00|7555.2|7554.2|7556.2|7555.2|7557.9|7556.9|7552.9|7551.9|632
1687360800000|2023-06-21 15:20:00|7555.9|7554.9|7559.7|7558.7|7562.7|7561.7|7555.2|7554.2|1035
1687361100000|2023-06-21 15:25:00|7559.4|7558.4|7562.7|7560.7|7563.9|7562.9|7558.2|7557.2|2457
1687361400000|2023-06-21 15:30:00|7559.6|7557.6|7558.1|7556.1|7562.6|7560.6|7555.6|7553.6|4602
1687361700000|2023-06-21 15:35:00|7557.6|7555.6|7555.1|7553.1|7560.1|7558.1|7555.1|7553.1|1505
1687362000000|2023-06-21 15:40:00|7555.3|7553.3|7558.8|7556.8|7560.6|7558.6|7555.1|7553.1|739
1687362300000|2023-06-21 15:45:00|7558.6|7556.6|7558.1|7556.1|7559.8|7557.8|7556.8|7554.8|421
1687362600000|2023-06-21 15:50:00|7557.8|7555.8|7554.6|7552.6|7558.1|7556.1|7554.6|7552.6|666
1687362900000|2023-06-21 15:55:00|7554.8|7552.8|7555.6|7553.6|7556.1|7554.1|7554.1|7552.1|495
1687363200000|2023-06-21 16:00:00|7555.3|7553.3|7556.6|7554.6|7557.1|7555.1|7554.3|7552.3|613
1687363500000|2023-06-21 16:05:00|7556.1|7554.1|7556.8|7554.8|7557.8|7555.8|7555.6|7553.6|281
1687363800000|2023-06-21 16:10:00|7557.1|7555.1|7557.6|7555.6|7558.6|7556.6|7557.1|7555.1|173
1687364100000|2023-06-21 16:15:00|7558.1|7556.1|7557.6|7555.6|7559.6|7557.6|7557.6|7555.6|195
1687364400000|2023-06-21 16:20:00|7557.8|7555.8|7557.3|7555.3|7559.1|7557.1|7556.8|7554.8|180
1687364700000|2023-06-21 16:25:00|7557.1|7555.1|7559.8|7557.8|7560.1|7558.1|7556.6|7554.6|234
1687365000000|2023-06-21 16:30:00|7560.1|7558.1|7558.1|7556.1|7560.6|7558.6|7558.1|7556.1|176
1687365300000|2023-06-21 16:35:00|7557.6|7555.6|7558.1|7556.1|7558.3|7556.3|7557.3|7555.3|74
1687365600000|2023-06-21 16:40:00|7558.3|7556.3|7559.6|7557.6|7559.6|7557.6|7558.1|7556.1|113
1687365900000|2023-06-21 16:45:00|7559.3|7557.3|7556.6|7554.6|7559.3|7557.3|7556.1|7554.1|135
1687366200000|2023-06-21 16:50:00|7556.8|7554.8|7556.3|7554.3|7558.1|7556.1|7556.1|7554.1|68
1687366500000|2023-06-21 16:55:00|7556.1|7554.1|7554.3|7552.3|7556.3|7554.3|7553.1|7551.1|111
1687366800000|2023-06-21 17:00:00|7554.6|7552.6|7553.1|7551.1|7554.6|7552.6|7551.6|7549.6|100
1687367100000|2023-06-21 17:05:00|7553.3|7551.3|7552.1|7550.1|7553.6|7551.6|7551.6|7549.6|92
1687367400000|2023-06-21 17:10:00|7552.3|7550.3|7549.6|7547.6|7552.6|7550.6|7549.1|7547.1|82
1687367700000|2023-06-21 17:15:00|7549.3|7547.3|7549.1|7547.1|7549.6|7547.6|7548.6|7546.6|97
1687368000000|2023-06-21 17:20:00|7548.8|7546.8|7546.3|7544.3|7549.1|7547.1|7546.1|7544.1|147
1687368300000|2023-06-21 17:25:00|7546.1|7544.1|7546.6|7544.6|7547.3|7545.3|7545.6|7543.6|154
1687368600000|2023-06-21 17:30:00|7546.8|7544.8|7548.1|7546.1|7548.1|7546.1|7546.1|7544.1|65
1687368900000|2023-06-21 17:35:00|7548.3|7546.3|7550.1|7548.1|7550.1|7548.1|7548.1|7546.1|50
1687369200000|2023-06-21 17:40:00|7550.6|7548.6|7548.6|7546.6|7550.8|7548.8|7548.1|7546.1|68
1687369500000|2023-06-21 17:45:00|7549.1|7547.1|7550.6|7548.6|7551.1|7549.1|7548.1|7546.1|119
1687369800000|2023-06-21 17:50:00|7550.3|7548.3|7551.1|7549.1|7551.6|7549.6|7549.6|7547.6|67
1687370100000|2023-06-21 17:55:00|7550.6|7548.6|7552.8|7550.8|7552.8|7550.8|7549.6|7547.6|102
1687370400000|2023-06-21 18:00:00|7553.1|7551.1|7553.3|7551.3|7553.6|7551.6|7551.8|7549.8|85
1687370700000|2023-06-21 18:05:00|7553.6|7551.6|7553.6|7551.6|7555.3|7553.3|7553.1|7551.1|85
1687371000000|2023-06-21 18:10:00|7554.1|7552.1|7553.6|7551.6|7554.6|7552.6|7552.6|7550.6|73
1687371300000|2023-06-21 18:15:00|7553.3|7551.3|7554.6|7552.6|7554.6|7552.6|7552.3|7550.3|119
1687371600000|2023-06-21 18:20:00|7555.1|7553.1|7555.6|7553.6|7556.6|7554.6|7555.1|7553.1|168
1687371900000|2023-06-21 18:25:00|7555.3|7553.3|7555.3|7553.3|7556.1|7554.1|7553.8|7551.8|114
1687372200000|2023-06-21 18:30:00|7555.6|7553.6|7556.8|7554.8|7556.8|7554.8|7554.1|7552.1|172
1687372500000|2023-06-21 18:35:00|7556.6|7554.6|7555.3|7553.3|7556.6|7554.6|7554.3|7552.3|115
1687372800000|2023-06-21 18:40:00|7555.1|7553.1|7554.3|7552.3|7555.8|7553.8|7553.6|7551.6|134
1687373100000|2023-06-21 18:45:00|7554.6|7552.6|7554.1|7552.1|7555.6|7553.6|7553.6|7551.6|82
1687373400000|2023-06-21 18:50:00|7553.8|7551.8|7556.1|7554.1|7557.1|7555.1|7553.1|7551.1|135
1687373700000|2023-06-21 18:55:00|7555.8|7553.8|7555.8|7553.8|7556.6|7554.6|7554.6|7552.6|108
1687374000000|2023-06-21 19:00:00|7555.6|7553.6|7552.1|7550.1|7556.1|7554.1|7551.8|7549.8|125
1687374300000|2023-06-21 19:05:00|7551.6|7549.6|7553.1|7551.1|7553.1|7551.1|7551.3|7549.3|86
1687374600000|2023-06-21 19:10:00|7552.8|7550.8|7553.1|7551.1|7554.1|7552.1|7552.1|7550.1|68
1687374900000|2023-06-21 19:15:00|7552.8|7550.8|7552.3|7550.3|7553.3|7551.3|7551.6|7549.6|113
1687375200000|2023-06-21 19:20:00|7552.6|7550.6|7550.8|7548.8|7552.6|7550.6|7549.1|7547.1|134
1687375500000|2023-06-21 19:25:00|7551.1|7549.1|7550.6|7548.6|7552.6|7550.6|7549.6|7547.6|342
1687375800000|2023-06-21 19:30:00|7550.8|7548.8|7547.3|7545.3|7551.1|7549.1|7547.3|7545.3|144
1687376100000|2023-06-21 19:35:00|7547.1|7545.1|7544.8|7542.8|7547.8|7545.8|7542.8|7540.8|100
1687376400000|2023-06-21 19:40:00|7544.6|7542.6|7545.6|7543.6|7546.6|7544.6|7544.1|7542.1|94
1687376700000|2023-06-21 19:45:00|7545.1|7543.1|7543.3|7541.3|7546.1|7544.1|7542.6|7540.6|340
1687377000000|2023-06-21 19:50:00|7544.6|7542.6|7548.6|7546.6|7549.1|7547.1|7543.6|7541.6|762
1687377300000|2023-06-21 19:55:00|7548.3|7546.3|7542.4|7538.4|7548.3|7546.3|7540.6|7538|720
1687377600000|2023-06-21 20:00:00|7542.6|7538.6|7545.2|7541.2|7546.5|7542.5|7540.8|7536.8|0
1687377900000|2023-06-21 20:05:00|7545.3|7541.3|7547.7|7543.7|7548|7544|7544.9|7540.9|0
1687378200000|2023-06-21 20:10:00|7547.8|7543.8|7545.2|7541.2|7548|7544|7545.2|7541.2|0
1687378500000|2023-06-21 20:15:00|7545.1|7541.1|7543.1|7539.1|7545.2|7541.2|7543.1|7539.1|0
1687378800000|2023-06-21 20:20:00|7543|7539|7544.1|7540.1|7544.8|7540.8|7542.2|7538.2|0
1687379100000|2023-06-21 20:25:00|7544|7540|7543.6|7539.6|7544.2|7540.2|7543.6|7539.6|0
1687379400000|2023-06-21 20:30:00|7543.7|7539.7|7545.1|7541.1|7545.1|7541.1|7543.3|7539.3|0
1687379700000|2023-06-21 20:35:00|7544.9|7540.9|7544.5|7540.5|7545.2|7541.2|7543.8|7539.8|0
1687380000000|2023-06-21 20:40:00|7544.6|7540.6|7545.5|7541.5|7546|7542|7544.5|7540.5|0
1687380300000|2023-06-21 20:45:00|7545.4|7541.4|7544.8|7540.8|7546|7542|7544.8|7540.8|0
1687380600000|2023-06-21 20:50:00|7544.9|7540.9|7545.1|7541.1|7545.2|7541.2|7543.9|7539.9|0
1687380900000|2023-06-21 20:55:00|7545|7541|7545.1|7541.1|7545.3|7541.3|7544.3|7540.3|0
1687381200000|2023-06-21 21:00:00|7545|7541|7545.6|7541.6|7545.8|7541.8|7544.2|7540.2|0
1687381500000|2023-06-21 21:05:00|7545.5|7541.5|7545.7|7541.7|7545.9|7541.9|7545.3|7541.3|0
1687381800000|2023-06-21 21:10:00|7545.6|7541.6|7545.8|7541.8|7545.8|7541.8|7545.5|7541.5|0
1687382100000|2023-06-21 21:15:00|7545.7|7541.7|7549.7|7545.7|7549.7|7545.7|7545.2|7541.2|0
1687382400000|2023-06-21 21:20:00|7549.6|7545.6|7549.5|7545.5|7549.7|7545.7|7549.5|7545.5|0
1687382700000|2023-06-21 21:25:00|7549.6|7545.6|7549.5|7545.5|7549.8|7545.8|7549.2|7545.2|0
1687383000000|2023-06-21 21:30:00|7549.6|7545.6|7549.4|7545.4|7549.8|7545.8|7549.4|7545.4|0
1687383600000|2023-06-21 21:40:00|7549.5|7545.5|7549.8|7545.8|7549.8|7545.8|7549.5|7545.5|0
1687383900000|2023-06-21 21:45:00|7549.9|7545.9|7549.3|7545.3|7550|7546|7549.3|7545.3|0
1687384200000|2023-06-21 21:50:00|7549.6|7545.6|7549.4|7545.4|7549.6|7545.6|7549|7545|0
1687384500000|2023-06-21 21:55:00|7549.1|7545.1|7549|7545|7549.6|7545.6|7549|7545|0
1687384800000|2023-06-21 22:00:00|7549.2|7545.2|7552.2|7548.2|7552.4|7548.4|7548.6|7544.6|0
1687385100000|2023-06-21 22:05:00|7552.3|7548.3|7550.7|7546.7|7552.5|7548.5|7550.4|7546.4|0
1687385400000|2023-06-21 22:10:00|7550.8|7546.8|7548.8|7544.8|7551.5|7547.5|7548.6|7544.6|0
1687385700000|2023-06-21 22:15:00|7548.9|7544.9|7547.1|7543.1|7549|7545|7547.1|7543.1|0
1687386000000|2023-06-21 22:20:00|7547.2|7543.2|7547|7543|7547.5|7543.5|7545.8|7541.8|0
1687386300000|2023-06-21 22:25:00|7546.9|7542.9|7546.3|7542.3|7546.9|7542.9|7545|7541|0
1687386600000|2023-06-21 22:30:00|7546.4|7542.4|7547.5|7543.5|7547.5|7543.5|7546.4|7542.4|0
1687386900000|2023-06-21 22:35:00|7547.6|7543.6|7547.1|7543.1|7547.8|7543.8|7547.1|7543.1|0
1687387200000|2023-06-21 22:40:00|7547|7543|7546.4|7542.4|7547|7543|7545.6|7541.6|0
1687387500000|2023-06-21 22:45:00|7546.6|7542.6|7546.8|7542.8|7547.2|7543.2|7546.4|7542.4|0
1687387800000|2023-06-21 22:50:00|7546.9|7542.9|7546.8|7542.8|7546.9|7542.9|7545.7|7541.7|0
1687388100000|2023-06-21 22:55:00|7546.9|7542.9|7547.4|7543.4|7548|7544|7546.9|7542.9|0
1687388400000|2023-06-21 23:00:00|7547.5|7543.5|7549.9|7545.9|7550|7546|7547.5|7543.5|0
1687388700000|2023-06-21 23:05:00|7549.8|7545.8|7550.4|7546.4|7550.8|7546.8|7549.6|7545.6|0
1687389000000|2023-06-21 23:10:00|7550.3|7546.3|7550.4|7546.4|7550.4|7546.4|7550|7546|0
1687389300000|2023-06-21 23:15:00|7550.5|7546.5|7551.1|7547.1|7551.6|7547.6|7550.5|7546.5|0
1687389600000|2023-06-21 23:20:00|7551.2|7547.2|7550.1|7546.1|7551.6|7547.6|7549.8|7545.8|0
1687389900000|2023-06-21 23:25:00|7550|7546|7548.9|7544.9|7550|7546|7548.6|7544.6|0
1687390200000|2023-06-21 23:30:00|7549|7545|7549.9|7545.9|7549.9|7545.9|7548.3|7544.3|0
1687390500000|2023-06-21 23:35:00|7549.8|7545.8|7549.4|7545.4|7549.8|7545.8|7549.4|7545.4|0
1687390800000|2023-06-21 23:40:00|7549.2|7545.2|7549.4|7545.4|7549.9|7545.9|7549.1|7545.1|0
1687391100000|2023-06-21 23:45:00|7549.2|7545.2|7548.6|7544.6|7549.4|7545.4|7548.3|7544.3|0
1687391400000|2023-06-21 23:50:00|7548.5|7544.5|7548.3|7544.3|7548.6|7544.6|7547.4|7543.4|0
1687391700000|2023-06-21 23:55:00|7547.3|7543.3|7546.6|7542.6|7547.6|7543.6|7546.3|7542.3|0
1687392000000|2023-06-22 00:00:00|7546.5|7542.5|7543.6|7540.6|7547.1|7543.1|7543.6|7540.1|71
1687392300000|2023-06-22 00:05:00|7543.3|7540.3|7542.6|7539.6|7543.6|7540.6|7542.6|7539.6|40
1687392600000|2023-06-22 00:10:00|7542.3|7539.3|7541.6|7538.6|7542.3|7539.3|7541.3|7538.3|44
1687392900000|2023-06-22 00:15:00|7541.8|7538.8|7544.3|7541.3|7544.8|7541.8|7539.8|7536.8|104
1687393200000|2023-06-22 00:20:00|7543.8|7540.8|7541.8|7538.8|7543.8|7540.8|7541.8|7538.8|27
1687393500000|2023-06-22 00:25:00|7541.6|7538.6|7542.8|7539.8|7542.8|7539.8|7541.3|7538.3|34
1687393800000|2023-06-22 00:30:00|7542.6|7539.6|7537.8|7534.8|7542.6|7539.6|7537.8|7534.8|43
1687394100000|2023-06-22 00:35:00|7537.6|7534.6|7538.8|7535.8|7538.8|7535.8|7536.6|7533.6|37
1687394400000|2023-06-22 00:40:00|7538.6|7535.6|7538.6|7535.6|7538.8|7535.8|7537.8|7534.8|21
1687394700000|2023-06-22 00:45:00|7538.8|7535.8|7537.8|7534.8|7539.1|7536.1|7537.3|7534.3|28
1687395000000|2023-06-22 00:50:00|7538.1|7535.1|7537.6|7534.6|7538.8|7535.8|7536.6|7533.6|24
1687395300000|2023-06-22 00:55:00|7537.1|7534.1|7539.1|7536.1|7539.8|7536.8|7537.1|7534.1|20
1687395600000|2023-06-22 01:00:00|7538.8|7535.8|7536.8|7533.8|7538.8|7535.8|7536.8|7533.8|30
1687395900000|2023-06-22 01:05:00|7535.8|7532.8|7536.6|7533.6|7536.8|7533.8|7534.3|7531.3|35
1687396200000|2023-06-22 01:10:00|7536.3|7533.3|7534.8|7531.8|7536.6|7533.6|7533.6|7530.6|22
1687396500000|2023-06-22 01:15:00|7534.6|7531.6|7532.6|7529.6|7535.3|7532.3|7532.3|7529.3|78
1687396800000|2023-06-22 01:20:00|7532.8|7529.8|7531.6|7528.6|7534.1|7531.1|7531.6|7528.6|63
1687397100000|2023-06-22 01:25:00|7531.8|7528.8|7530.8|7527.8|7531.8|7528.8|7529.8|7526.8|35
1687397400000|2023-06-22 01:30:00|7530.6|7527.6|7528.3|7525.3|7530.6|7527.6|7527.8|7524.8|29
1687397700000|2023-06-22 01:35:00|7528.6|7525.6|7529.3|7526.3|7530.3|7527.3|7528.6|7525.6|30
1687398000000|2023-06-22 01:40:00|7529.8|7526.8|7528.1|7525.1|7530.1|7527.1|7528.1|7525.1|23
1687398300000|2023-06-22 01:45:00|7526.8|7523.8|7524.1|7521.1|7527.3|7524.3|7524.1|7521.1|97
1687398600000|2023-06-22 01:50:00|7524.3|7521.3|7523.6|7520.6|7524.6|7521.6|7523.1|7520.1|69
1687398900000|2023-06-22 01:55:00|7523.1|7520.1|7523.1|7520.1|7523.6|7520.6|7522.6|7519.6|91
1687399200000|2023-06-22 02:00:00|7522.8|7519.8|7520.1|7517.1|7523.1|7520.1|7519.6|7516.6|74
1687399500000|2023-06-22 02:05:00|7519.8|7516.8|7519.8|7516.8|7520.6|7517.6|7519.1|7516.1|48
1687399800000|2023-06-22 02:10:00|7519.6|7516.6|7514.8|7511.8|7519.8|7516.8|7514.3|7511.3|104
1687400100000|2023-06-22 02:15:00|7514.6|7511.6|7514.3|7511.3|7515.3|7512.3|7514.1|7511.1|60
1687400400000|2023-06-22 02:20:00|7514.6|7511.6|7513.6|7510.6|7514.6|7511.6|7513.6|7510.6|47
1687400700000|2023-06-22 02:25:00|7514.3|7511.3|7515.1|7512.1|7515.1|7512.1|7514.3|7511.3|77
1687401000000|2023-06-22 02:30:00|7514.6|7511.6|7514.1|7511.1|7515.1|7512.1|7514.1|7511.1|61
1687401300000|2023-06-22 02:35:00|7514.3|7511.3|7515.1|7512.1|7516.1|7513.1|7514.1|7511.1|40
1687401600000|2023-06-22 02:40:00|7514.6|7511.6|7514.3|7511.3|7515.1|7512.1|7513.6|7510.6|54
1687401900000|2023-06-22 02:45:00|7514.1|7511.1|7512.6|7509.6|7514.3|7511.3|7512.6|7509.6|75
1687402200000|2023-06-22 02:50:00|7512.1|7509.1|7513.8|7510.8|7513.8|7510.8|7512.1|7509.1|33
1687402500000|2023-06-22 02:55:00|7514.8|7511.8|7515.3|7512.3|7515.3|7512.3|7514.8|7511.8|33
1687402800000|2023-06-22 03:00:00|7515.1|7512.1|7514.6|7511.6|7515.6|7512.6|7514.6|7511.6|27
1687403100000|2023-06-22 03:05:00|7514.8|7511.8|7515.8|7512.8|7515.8|7512.8|7514.6|7511.6|16
1687403400000|2023-06-22 03:10:00|7516.1|7513.1|7516.1|7513.1|7516.6|7513.6|7515.3|7512.3|35
1687403700000|2023-06-22 03:15:00|7515.6|7512.6|7512.8|7509.8|7515.6|7512.6|7512.6|7509.6|30
1687404000000|2023-06-22 03:20:00|7512.6|7509.6|7513.6|7510.6|7513.8|7510.8|7512.1|7509.1|29
1687404300000|2023-06-22 03:25:00|7513.1|7510.1|7513.1|7510.1|7513.1|7510.1|7512.3|7509.3|46
1687404600000|2023-06-22 03:30:00|7513.6|7510.6|7517.6|7514.6|7517.6|7514.6|7513.1|7510.1|83
1687404900000|2023-06-22 03:35:00|7518.3|7515.3|7520.8|7517.8|7521.1|7518.1|7518.1|7515.1|100
1687405200000|2023-06-22 03:40:00|7521.1|7518.1|7518.6|7515.6|7521.1|7518.1|7518.3|7515.3|50
1687405500000|2023-06-22 03:45:00|7518.1|7515.1|7516.6|7513.6|7518.3|7515.3|7516.6|7513.6|35
1687405800000|2023-06-22 03:50:00|7516.1|7513.1|7516.6|7513.6|7516.6|7513.6|7516.1|7513.1|15
1687406100000|2023-06-22 03:55:00|7516.3|7513.3|7516.6|7513.6|7516.6|7513.6|7516.1|7513.1|6
1687406400000|2023-06-22 04:00:00|7516.1|7513.1|7515.6|7512.6|7516.1|7513.1|7515.6|7512.6|10
1687406700000|2023-06-22 04:05:00|7515.8|7512.8|7513.6|7510.6|7516.1|7513.1|7513.1|7510.1|49
1687407000000|2023-06-22 04:10:00|7513.1|7510.1|7512.6|7509.6|7513.6|7510.6|7512.1|7509.1|21
1687407300000|2023-06-22 04:15:00|7512.1|7509.1|7512.6|7509.6|7512.6|7509.6|7512.1|7509.1|15
1687407600000|2023-06-22 04:20:00|7512.8|7509.8|7513.8|7510.8|7514.1|7511.1|7512.8|7509.8|8
1687407900000|2023-06-22 04:25:00|7513.6|7510.6|7510.6|7507.6|7513.6|7510.6|7510.1|7507.1|40
1687408200000|2023-06-22 04:30:00|7510.3|7507.3|7512.1|7509.1|7512.1|7509.1|7510.1|7507.1|31
1687408500000|2023-06-22 04:35:00|7511.8|7508.8|7513.6|7510.6|7513.6|7510.6|7511.8|7508.8|25
1687408800000|2023-06-22 04:40:00|7513.8|7510.8|7513.3|7510.3|7514.1|7511.1|7513.3|7510.3|27
1687409100000|2023-06-22 04:45:00|7513.1|7510.1|7509.8|7506.8|7513.3|7510.3|7509.8|7506.8|33
1687409400000|2023-06-22 04:50:00|7510.1|7507.1|7510.1|7507.1|7510.6|7507.6|7508.8|7505.8|63
1687409700000|2023-06-22 04:55:00|7510.3|7507.3|7508.6|7505.6|7510.6|7507.6|7507.8|7504.8|103
1687410000000|2023-06-22 05:00:00|7508.8|7505.8|7504.3|7501.3|7508.8|7505.8|7500.8|7497.8|265
1687410300000|2023-06-22 05:05:00|7504.6|7501.6|7503.6|7500.6|7505.3|7502.3|7503.6|7500.6|37
1687410600000|2023-06-22 05:10:00|7503.8|7500.8|7503.3|7500.3|7504.3|7501.3|7502.6|7499.6|37
1687410900000|2023-06-22 05:15:00|7503.1|7500.1|7507.8|7504.8|7507.8|7504.8|7503.1|7500.1|115
1687411200000|2023-06-22 05:20:00|7508.1|7505.1|7505.8|7502.8|7508.1|7505.1|7505.8|7502.8|25
1687411500000|2023-06-22 05:25:00|7505.6|7502.6|7504.6|7501.6|7506.6|7503.6|7504.1|7501.1|28
1687411800000|2023-06-22 05:30:00|7504.1|7501.1|7504.6|7501.6|7504.8|7501.8|7503.6|7500.6|55
1687412100000|2023-06-22 05:35:00|7504.8|7501.8|7507.6|7504.6|7507.6|7504.6|7502.8|7499.8|58
1687412400000|2023-06-22 05:40:00|7507.3|7504.3|7504.6|7501.6|7507.3|7504.3|7504.1|7501.1|30
1687412700000|2023-06-22 05:45:00|7504.3|7501.3|7506.3|7503.3|7507.1|7504.1|7503.6|7500.6|38
1687413000000|2023-06-22 05:50:00|7506.1|7503.1|7506.3|7503.3|7507.3|7504.3|7505.1|7502.1|53
1687413300000|2023-06-22 05:55:00|7505.8|7502.8|7506.8|7503.8|7506.8|7503.8|7503.3|7500.3|30
1687413600000|2023-06-22 06:00:00|7507.3|7504.3|7501.3|7499.3|7510.6|7508.6|7500.3|7498.3|247
1687413900000|2023-06-22 06:05:00|7501.1|7499.1|7500.1|7498.1|7502.8|7500.8|7499.3|7497.3|125
1687414200000|2023-06-22 06:10:00|7499.3|7497.3|7493.3|7491.3|7500.1|7498.1|7490.8|7488.8|286
1687414500000|2023-06-22 06:15:00|7493.1|7491.1|7494.3|7492.3|7495.3|7493.3|7491.8|7489.8|118
1687414800000|2023-06-22 06:20:00|7494.8|7492.8|7490.3|7488.3|7495.1|7493.1|7488.8|7486.8|138
1687415100000|2023-06-22 06:25:00|7490.6|7488.6|7491.6|7489.6|7491.8|7489.8|7490.1|7488.1|92
1687415400000|2023-06-22 06:30:00|7491.1|7489.1|7492.1|7490.1|7493.8|7491.8|7488.6|7486.6|143
1687415700000|2023-06-22 06:35:00|7492.6|7490.6|7488.6|7486.6|7492.6|7490.6|7486.3|7484.3|194
1687416000000|2023-06-22 06:40:00|7489.3|7487.3|7495.3|7493.3|7496.1|7494.1|7489.3|7487.3|555
1687416300000|2023-06-22 06:45:00|7495.1|7493.1|7495.3|7493.3|7496.6|7494.6|7493.6|7491.6|304
1687416600000|2023-06-22 06:50:00|7495.1|7493.1|7498.3|7496.3|7498.6|7496.6|7493.3|7491.3|212
1687416900000|2023-06-22 06:55:00|7498.6|7496.6|7498.1|7496.1|7498.6|7496.6|7491.6|7489.6|435
1687417200000|2023-06-22 07:00:00|7497.6|7496.6|7485.8|7484.8|7499.1|7498.1|7482.1|7481.1|3488
1687417500000|2023-06-22 07:05:00|7486.1|7485.1|7481.3|7480.3|7487.1|7486.1|7476.3|7475.3|2059
1687417800000|2023-06-22 07:10:00|7480.8|7479.8|7472.5|7471.5|7483.3|7482.3|7469|7468|2492
1687418100000|2023-06-22 07:15:00|7472.7|7471.7|7471.5|7470.5|7475.5|7474.5|7468.7|7467.7|1877
1687418400000|2023-06-22 07:20:00|7471.2|7470.2|7471.7|7470.7|7475.2|7474.2|7465.7|7464.7|1743
1687418700000|2023-06-22 07:25:00|7471.5|7470.5|7460.2|7459.2|7477.2|7476.2|7457.5|7456.5|1692
1687419000000|2023-06-22 07:30:00|7460.5|7459.5|7461.7|7460.7|7470.5|7469.5|7460.5|7459.5|2235
1687419300000|2023-06-22 07:35:00|7462|7461|7467.5|7466.5|7469.5|7468.5|7461.5|7460.5|935
1687419600000|2023-06-22 07:40:00|7467.7|7466.7|7464.9|7463.9|7469.4|7468.4|7463.9|7462.9|1206
1687419900000|2023-06-22 07:45:00|7465.2|7464.2|7457.7|7456.7|7469.2|7468.2|7456.7|7455.7|1101
1687420200000|2023-06-22 07:50:00|7458.2|7457.2|7464.4|7463.4|7469.2|7468.2|7458.2|7457.2|1030
1687420500000|2023-06-22 07:55:00|7464.7|7463.7|7469.4|7468.4|7471.7|7470.7|7464.7|7463.7|412
1687420800000|2023-06-22 08:00:00|7470.2|7469.2|7476.2|7475.2|7476.2|7475.2|7467.4|7466.4|845
1687421100000|2023-06-22 08:05:00|7476.4|7475.4|7487.4|7486.4|7491.2|7490.2|7475.9|7474.9|916
1687421400000|2023-06-22 08:10:00|7487.7|7486.7|7483.7|7482.7|7488.2|7487.2|7481.9|7480.9|791
1687421700000|2023-06-22 08:15:00|7484.2|7483.2|7482.7|7481.7|7484.7|7483.7|7480.4|7479.4|680
1687422000000|2023-06-22 08:20:00|7482.9|7481.9|7491.7|7490.7|7492.9|7491.9|7482.9|7481.9|605
1687422300000|2023-06-22 08:25:00|7492.4|7491.4|7493.4|7492.4|7495.2|7494.2|7489.4|7488.4|544
1687422600000|2023-06-22 08:30:00|7493.7|7492.7|7493.7|7492.7|7496.9|7495.9|7491.7|7490.7|631
1687422900000|2023-06-22 08:35:00|7494.4|7493.4|7491.9|7490.9|7498.2|7497.2|7490.2|7489.2|539
1687423200000|2023-06-22 08:40:00|7490.7|7489.7|7499.2|7498.2|7499.4|7498.4|7490.7|7489.7|379
1687423500000|2023-06-22 08:45:00|7498.9|7497.9|7499.9|7498.9|7500.9|7499.9|7496.7|7495.7|377
1687423800000|2023-06-22 08:50:00|7500.2|7499.2|7493.9|7492.9|7502.4|7501.4|7493.9|7492.9|500
1687424100000|2023-06-22 08:55:00|7494.2|7493.2|7494.9|7493.9|7496.2|7495.2|7491.7|7490.7|411
1687424400000|2023-06-22 09:00:00|7495.2|7494.2|7500.7|7499.7|7500.7|7499.7|7495.2|7494.2|485
1687424700000|2023-06-22 09:05:00|7500.4|7499.4|7496.7|7495.7|7500.7|7499.7|7495.7|7494.7|692
1687425000000|2023-06-22 09:10:00|7497.2|7496.2|7502.4|7501.4|7503.2|7502.2|7496.7|7495.7|310
1687425300000|2023-06-22 09:15:00|7502.2|7501.2|7502.2|7501.2|7503.7|7502.7|7498.2|7497.2|452
1687425600000|2023-06-22 09:20:00|7502.7|7501.7|7496.7|7495.7|7503.4|7502.4|7496.2|7495.2|255
1687425900000|2023-06-22 09:25:00|7497.2|7496.2|7494.7|7493.7|7497.2|7496.2|7494.4|7493.4|338
1687426200000|2023-06-22 09:30:00|7494.2|7493.2|7498.2|7497.2|7499.2|7498.2|7493.7|7492.7|301
1687426500000|2023-06-22 09:35:00|7497.9|7496.9|7500.4|7499.4|7500.4|7499.4|7497.7|7496.7|308
1687426800000|2023-06-22 09:40:00|7500.7|7499.7|7499.4|7498.4|7501.2|7500.2|7496.9|7495.9|312
1687427100000|2023-06-22 09:45:00|7499.7|7498.7|7502.7|7501.7|7502.7|7501.7|7499.2|7498.2|206
1687427400000|2023-06-22 09:50:00|7502.4|7501.4|7498.7|7497.7|7502.7|7501.7|7497.4|7496.4|756
1687427700000|2023-06-22 09:55:00|7498.9|7497.9|7492.2|7491.2|7498.9|7497.9|7491.7|7490.7|471
1687428000000|2023-06-22 10:00:00|7492.9|7491.9|7492.4|7491.4|7495.7|7494.7|7491.7|7490.7|393
1687428300000|2023-06-22 10:05:00|7492.2|7491.2|7492.2|7491.2|7493.2|7492.2|7490.2|7489.2|333
1687428600000|2023-06-22 10:10:00|7491.9|7490.9|7494.2|7493.2|7495.7|7494.7|7490.2|7489.2|305
1687428900000|2023-06-22 10:15:00|7494.7|7493.7|7494.4|7493.4|7497.2|7496.2|7491.4|7490.4|415
1687429200000|2023-06-22 10:20:00|7494.7|7493.7|7498.9|7497.9|7498.9|7497.9|7494.4|7493.4|387
1687429500000|2023-06-22 10:25:00|7498.7|7497.7|7498.4|7497.4|7501.2|7500.2|7497.4|7496.4|285
1687429800000|2023-06-22 10:30:00|7498.2|7497.2|7496.7|7495.7|7498.2|7497.2|7495.7|7494.7|261
1687430100000|2023-06-22 10:35:00|7497.2|7496.2|7495.9|7494.9|7497.9|7496.9|7495.7|7494.7|259
1687430400000|2023-06-22 10:40:00|7495.7|7494.7|7490.7|7489.7|7496.2|7495.2|7490.2|7489.2|383
1687430700000|2023-06-22 10:45:00|7491.2|7490.2|7489.7|7488.7|7491.7|7490.7|7489.2|7488.2|332
1687431000000|2023-06-22 10:50:00|7490.2|7489.2|7488.4|7487.4|7490.2|7489.2|7487.7|7486.7|396
1687431300000|2023-06-22 10:55:00|7488.7|7487.7|7488.9|7487.9|7490.7|7489.7|7487.7|7486.7|357
1687431600000|2023-06-22 11:00:00|7488.4|7487.4|7475.4|7474.4|7488.4|7487.4|7467.9|7466.9|3558
1687431900000|2023-06-22 11:05:00|7474.2|7473.2|7477.3|7476.3|7478.5|7477.5|7470.8|7469.8|1092
1687432200000|2023-06-22 11:10:00|7477.5|7476.5|7479|7478|7482.3|7481.3|7475.5|7474.5|1325
1687432500000|2023-06-22 11:15:00|7479.3|7478.3|7486.3|7485.3|7488|7487|7478.8|7477.8|917
1687432800000|2023-06-22 11:20:00|7485.8|7484.8|7477.5|7476.5|7488.3|7487.3|7477|7476|837
1687433100000|2023-06-22 11:25:00|7477.8|7476.8|7473|7472|7478.8|7477.8|7472.8|7471.8|510
1687433400000|2023-06-22 11:30:00|7472.8|7471.8|7469.8|7468.8|7473.8|7472.8|7468.8|7467.8|950
1687433700000|2023-06-22 11:35:00|7470|7469|7475.3|7474.3|7476.3|7475.3|7465.3|7464.3|893
1687434000000|2023-06-22 11:40:00|7475.5|7474.5|7473.5|7472.5|7476.3|7475.3|7471.5|7470.5|785
1687434300000|2023-06-22 11:45:00|7473.8|7472.8|7474.3|7473.3|7475.8|7474.8|7472.3|7471.3|949
1687434600000|2023-06-22 11:50:00|7474.5|7473.5|7473.5|7472.5|7476.3|7475.3|7472.3|7471.3|855
1687434900000|2023-06-22 11:55:00|7473.8|7472.8|7478.3|7477.3|7478.3|7477.3|7473.3|7472.3|552
1687435200000|2023-06-22 12:00:00|7478.8|7477.8|7482.8|7481.8|7483.8|7482.8|7477.8|7476.8|624
1687435500000|2023-06-22 12:05:00|7482.3|7481.3|7486|7485|7486.3|7485.3|7480.8|7479.8|610
1687435800000|2023-06-22 12:10:00|7486.3|7485.3|7481.3|7480.3|7486.3|7485.3|7480.8|7479.8|585
1687436100000|2023-06-22 12:15:00|7481|7480|7484.3|7483.3|7486.8|7485.8|7480.8|7479.8|788
1687436400000|2023-06-22 12:20:00|7483.8|7482.8|7483|7482|7484.8|7483.8|7481.8|7480.8|524
1687436700000|2023-06-22 12:25:00|7482.8|7481.8|7473.5|7472.5|7483|7482|7473.5|7472.5|665
1687437000000|2023-06-22 12:30:00|7473|7472|7480.8|7479.8|7481.3|7480.3|7473|7472|629
1687437300000|2023-06-22 12:35:00|7480.5|7479.5|7481.8|7480.8|7483.3|7482.3|7479.3|7478.3|288
1687437600000|2023-06-22 12:40:00|7481.5|7480.5|7487.5|7486.5|7487.5|7486.5|7481.5|7480.5|322
1687437900000|2023-06-22 12:45:00|7487.8|7486.8|7493.8|7492.8|7494.5|7493.5|7487.3|7486.3|325
1687438200000|2023-06-22 12:50:00|7494|7493|7494.8|7493.8|7495.8|7494.8|7493.8|7492.8|374
1687438500000|2023-06-22 12:55:00|7494.3|7493.3|7493.3|7492.3|7495.8|7494.8|7493.3|7492.3|495
1687438800000|2023-06-22 13:00:00|7492.8|7491.8|7496.3|7495.3|7496.3|7495.3|7488.5|7487.5|870
1687439100000|2023-06-22 13:05:00|7496.8|7495.8|7497.8|7496.8|7502.3|7501.3|7495.3|7494.3|825
1687439400000|2023-06-22 13:10:00|7497.5|7496.5|7498.1|7497.1|7501.3|7500.3|7495.6|7494.6|573
1687439700000|2023-06-22 13:15:00|7498.3|7497.3|7492.1|7491.1|7499.1|7498.1|7492.1|7491.1|375
1687440000000|2023-06-22 13:20:00|7492.3|7491.3|7493.1|7492.1|7494.1|7493.1|7491.6|7490.6|610
1687440300000|2023-06-22 13:25:00|7492.6|7491.6|7494.6|7493.6|7496.3|7495.3|7491.6|7490.6|534
1687440600000|2023-06-22 13:30:00|7495.1|7494.1|7491.3|7490.3|7498.6|7497.6|7488.3|7487.3|1198
1687440900000|2023-06-22 13:35:00|7491.1|7490.1|7490.8|7489.8|7494.8|7493.8|7488.6|7487.6|770
1687441200000|2023-06-22 13:40:00|7491.1|7490.1|7491.8|7490.8|7495.6|7494.6|7489.6|7488.6|671
1687441500000|2023-06-22 13:45:00|7492.1|7491.1|7486.1|7485.1|7494.1|7493.1|7486.1|7485.1|556
1687441800000|2023-06-22 13:50:00|7485.6|7484.6|7488.3|7487.3|7491.6|7490.6|7485.1|7484.1|735
1687442100000|2023-06-22 13:55:00|7488.1|7487.1|7485.8|7484.8|7490.1|7489.1|7485.8|7484.8|428
1687442400000|2023-06-22 14:00:00|7486.3|7485.3|7491.6|7490.6|7492.6|7491.6|7486.3|7485.3|663
1687442700000|2023-06-22 14:05:00|7491.8|7490.8|7491.8|7490.8|7493.6|7492.6|7486.1|7485.1|624
1687443000000|2023-06-22 14:10:00|7491|7490|7494.8|7493.8|7496.3|7495.3|7490.8|7489.8|698
1687443300000|2023-06-22 14:15:00|7495.3|7494.3|7494.3|7493.3|7496.8|7495.8|7492.8|7491.8|452
1687443600000|2023-06-22 14:20:00|7494|7493|7492.8|7491.8|7495|7494|7491.8|7490.8|481
1687443900000|2023-06-22 14:25:00|7493.3|7492.3|7493.3|7492.3|7494.8|7493.8|7490.3|7489.3|337
1687444200000|2023-06-22 14:30:00|7493.5|7492.5|7497.3|7496.3|7498.8|7497.8|7493.3|7492.3|394
1687444500000|2023-06-22 14:35:00|7497|7496|7494.3|7493.3|7497.8|7496.8|7493.8|7492.8|721
1687444800000|2023-06-22 14:40:00|7494.8|7493.8|7493.3|7492.3|7494.8|7493.8|7489.3|7488.3|1105
1687445100000|2023-06-22 14:45:00|7492.8|7491.8|7495.8|7494.8|7496.3|7495.3|7491.8|7490.8|621
1687445400000|2023-06-22 14:50:00|7496|7495|7495.3|7494.3|7498.5|7497.5|7495.3|7494.3|600
1687445700000|2023-06-22 14:55:00|7495.8|7494.8|7494.3|7493.3|7496.3|7495.3|7493.3|7492.3|582
1687446000000|2023-06-22 15:00:00|7494.8|7493.8|7493.3|7492.3|7495.3|7494.3|7490.8|7489.8|819
1687446300000|2023-06-22 15:05:00|7493.8|7492.8|7488.5|7487.5|7494.8|7493.8|7488.3|7487.3|896
1687446600000|2023-06-22 15:10:00|7488.3|7487.3|7489.5|7488.5|7489.8|7488.8|7485.5|7484.5|1053
1687446900000|2023-06-22 15:15:00|7489.8|7488.8|7493.8|7492.8|7494|7493|7488.3|7487.3|867
1687447200000|2023-06-22 15:20:00|7494|7493|7491.3|7490.3|7494.3|7493.3|7489.5|7488.5|1229
1687447500000|2023-06-22 15:25:00|7491.5|7490.5|7496.3|7494.3|7498.3|7497.3|7491.3|7490.3|4535
1687447800000|2023-06-22 15:30:00|7495.8|7493.8|7505.3|7503.3|7506.8|7504.8|7495.8|7493.8|7459
1687448100000|2023-06-22 15:35:00|7504.8|7502.8|7508.8|7506.8|7510.3|7508.3|7504.8|7502.8|2015
1687448400000|2023-06-22 15:40:00|7509|7507|7511.5|7509.5|7511.8|7509.8|7508.8|7506.8|664
1687448700000|2023-06-22 15:45:00|7511.3|7509.3|7510.8|7508.8|7512.3|7510.3|7510.3|7508.3|532
1687449000000|2023-06-22 15:50:00|7511.3|7509.3|7510.3|7508.3|7512.3|7510.3|7509.3|7507.3|395
1687449300000|2023-06-22 15:55:00|7510|7508|7511.3|7509.3|7511.3|7509.3|7508.8|7506.8|370
1687449600000|2023-06-22 16:00:00|7511|7509|7508.8|7506.8|7511.3|7509.3|7507|7505|416
1687449900000|2023-06-22 16:05:00|7508.3|7506.3|7509.8|7507.8|7509.8|7507.8|7507.3|7505.3|203
1687450200000|2023-06-22 16:10:00|7509.5|7507.5|7509.8|7507.8|7510.5|7508.5|7508.5|7506.5|150
1687450500000|2023-06-22 16:15:00|7510.3|7508.3|7510.8|7508.8|7512.8|7510.8|7510.3|7508.3|247
1687450800000|2023-06-22 16:20:00|7511|7509|7513.3|7511.3|7513.8|7511.8|7510.3|7508.3|207
1687451100000|2023-06-22 16:25:00|7513|7511|7514.3|7512.3|7514.3|7512.3|7512.8|7510.8|264
1687451400000|2023-06-22 16:30:00|7514.5|7512.5|7515.8|7513.8|7516.8|7514.8|7514.3|7512.3|237
1687451700000|2023-06-22 16:35:00|7516|7514|7515.3|7513.3|7516.8|7514.8|7514.8|7512.8|107
1687452000000|2023-06-22 16:40:00|7515.8|7513.8|7512.8|7510.8|7516.8|7514.8|7512.3|7510.3|275
1687452300000|2023-06-22 16:45:00|7513|7511|7513.8|7511.8|7514.8|7512.8|7512.3|7510.3|73
1687452600000|2023-06-22 16:50:00|7514|7512|7514.8|7512.8|7515.3|7513.3|7513.8|7511.8|88
1687452900000|2023-06-22 16:55:00|7515|7513|7516|7514|7516.3|7514.3|7512.8|7510.8|175
1687453200000|2023-06-22 17:00:00|7516.3|7514.3|7512.3|7510.3|7516.3|7514.3|7512.3|7510.3|202
1687453500000|2023-06-22 17:05:00|7512|7510|7510|7508|7514.3|7512.3|7510|7508|102
1687453800000|2023-06-22 17:10:00|7510.3|7508.3|7511|7509|7511.3|7509.3|7510|7508|99
1687454100000|2023-06-22 17:15:00|7510.8|7508.8|7512.3|7510.3|7512.3|7510.3|7510|7508|68
1687454400000|2023-06-22 17:20:00|7512|7510|7512.8|7510.8|7512.8|7510.8|7511.3|7509.3|46
1687454700000|2023-06-22 17:25:00|7512.5|7510.5|7513.3|7511.3|7513.3|7511.3|7511.8|7509.8|64
1687455000000|2023-06-22 17:30:00|7513.5|7511.5|7512.3|7510.3|7514|7512|7511.8|7509.8|53
1687455300000|2023-06-22 17:35:00|7512|7510|7512.3|7510.3|7512.8|7510.8|7511|7509|149
1687455600000|2023-06-22 17:40:00|7512.5|7510.5|7516|7514|7516|7514|7512.3|7510.3|46
1687455900000|2023-06-22 17:45:00|7516.3|7514.3|7516|7514|7516.3|7514.3|7515|7513|85
1687456200000|2023-06-22 17:50:00|7516.3|7514.3|7516.3|7514.3|7516.8|7514.8|7515.3|7513.3|60
1687456500000|2023-06-22 17:55:00|7516.5|7514.5|7517.3|7515.3|7517.3|7515.3|7515.3|7513.3|77
1687456800000|2023-06-22 18:00:00|7517.8|7515.8|7518.3|7516.3|7518.8|7516.8|7517.3|7515.3|114
1687457100000|2023-06-22 18:05:00|7518.5|7516.5|7516.5|7514.5|7518.5|7516.5|7516.3|7514.3|95
1687457400000|2023-06-22 18:10:00|7516.8|7514.8|7516.5|7514.5|7517.8|7515.8|7516.3|7514.3|48
1687457700000|2023-06-22 18:15:00|7516.8|7514.8|7514.3|7512.3|7517.3|7515.3|7514.3|7512.3|48
1687458000000|2023-06-22 18:20:00|7514.5|7512.5|7516.5|7514.5|7516.8|7514.8|7514.3|7512.3|79
1687458300000|2023-06-22 18:25:00|7516.8|7514.8|7519|7517|7519.5|7517.5|7515.8|7513.8|119
1687458600000|2023-06-22 18:30:00|7519.3|7517.3|7517.3|7515.3|7521.5|7519.5|7516.8|7514.8|143
1687458900000|2023-06-22 18:35:00|7517|7515|7519|7517|7519|7517|7516.8|7514.8|59
1687459200000|2023-06-22 18:40:00|7518.8|7516.8|7518|7516|7519.5|7517.5|7517.3|7515.3|73
1687459500000|2023-06-22 18:45:00|7518.3|7516.3|7516.3|7514.3|7518.3|7516.3|7515.8|7513.8|38
1687459800000|2023-06-22 18:50:00|7516.5|7514.5|7517.3|7515.3|7517.8|7515.8|7516.3|7514.3|65
1687460100000|2023-06-22 18:55:00|7517|7515|7518|7516|7518.8|7516.8|7516.8|7514.8|115
1687460400000|2023-06-22 19:00:00|7518.3|7516.3|7515.8|7513.8|7519.5|7517.5|7515.8|7513.8|116
1687460700000|2023-06-22 19:05:00|7515.5|7513.5|7514.8|7512.8|7516.8|7514.8|7514.8|7512.8|63
1687461000000|2023-06-22 19:10:00|7515|7513|7515|7513|7516|7514|7514.3|7512.3|41
1687461300000|2023-06-22 19:15:00|7514.8|7512.8|7513.5|7511.5|7515.8|7513.8|7512.8|7510.8|77
1687461600000|2023-06-22 19:20:00|7513.3|7511.3|7512|7510|7513.3|7511.3|7511|7509|46
1687461900000|2023-06-22 19:25:00|7511.8|7509.8|7509.3|7507.3|7512.3|7510.3|7509.3|7507.3|31
1687462200000|2023-06-22 19:30:00|7508.8|7506.8|7509.3|7507.3|7510.3|7508.3|7507.8|7505.8|78
1687462500000|2023-06-22 19:35:00|7509.8|7507.8|7511.3|7509.3|7511.5|7509.5|7509.3|7507.3|137
1687462800000|2023-06-22 19:40:00|7511.8|7509.8|7512|7510|7512.3|7510.3|7510.3|7508.3|63
1687463100000|2023-06-22 19:45:00|7511.8|7509.8|7515.3|7513.3|7515.3|7513.3|7511.8|7509.8|140
1687463400000|2023-06-22 19:50:00|7515.8|7513.8|7515.5|7513.5|7515.8|7513.8|7512.3|7510.3|238
1687463700000|2023-06-22 19:55:00|7515.3|7513.3|7518.9|7514.9|7518.9|7514.9|7512.3|7510.3|670
1687464000000|2023-06-22 20:00:00|7518.8|7514.8|7516.9|7512.9|7520.7|7516.7|7515.3|7511.3|4
1687464300000|2023-06-22 20:05:00|7516.8|7512.8|7511.8|7507.8|7516.8|7512.8|7511.4|7507.4|0
1687464600000|2023-06-22 20:10:00|7511.9|7507.9|7514.1|7510.1|7514.9|7510.9|7511.4|7507.4|0
1687464900000|2023-06-22 20:15:00|7514.2|7510.2|7515.6|7511.6|7516.4|7512.4|7514.2|7510.2|0
1687465200000|2023-06-22 20:20:00|7515.7|7511.7|7514.8|7510.8|7517.2|7513.2|7514.5|7510.5|0
1687465500000|2023-06-22 20:25:00|7514.7|7510.7|7516|7512|7516|7512|7514.7|7510.7|0
1687465800000|2023-06-22 20:30:00|7516.1|7512.1|7517.2|7513.2|7517.5|7513.5|7516.1|7512.1|0
1687466100000|2023-06-22 20:35:00|7517.3|7513.3|7516.7|7512.7|7518.3|7514.3|7516.7|7512.7|0
1687466400000|2023-06-22 20:40:00|7516.8|7512.8|7516.9|7512.9|7517.3|7513.3|7516.5|7512.5|0
1687466700000|2023-06-22 20:45:00|7516.8|7512.8|7517.3|7513.3|7517.3|7513.3|7515.7|7511.7|0
1687467000000|2023-06-22 20:50:00|7517.4|7513.4|7518.7|7514.7|7519.5|7515.5|7516.8|7512.8|0
1687467300000|2023-06-22 20:55:00|7518.6|7514.6|7517.5|7513.5|7519.9|7515.9|7516.9|7512.9|0
1687467600000|2023-06-22 21:00:00|7517.6|7513.6|7519.1|7515.1|7519.6|7515.6|7517.6|7513.6|0
1687467900000|2023-06-22 21:05:00|7519.2|7515.2|7519.7|7515.7|7519.9|7515.9|7519|7515|0
1687468200000|2023-06-22 21:10:00|7519.6|7515.6|7518.9|7514.9|7519.7|7515.7|7518.9|7514.9|0
1687468500000|2023-06-22 21:15:00|7518.7|7514.7|7519.2|7515.2|7519.4|7515.4|7518.7|7514.7|0
1687468800000|2023-06-22 21:20:00|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|0
1687469100000|2023-06-22 21:25:00|7518.6|7514.6|7517.8|7513.8|7518.6|7514.6|7517.8|7513.8|0
1687469400000|2023-06-22 21:30:00|7517.7|7513.7|7517.5|7513.5|7517.8|7513.8|7517.2|7513.2|0
1687469700000|2023-06-22 21:35:00|7517.4|7513.4|7517.5|7513.5|7517.5|7513.5|7517.4|7513.4|0
1687470000000|2023-06-22 21:40:00|7517.6|7513.6|7517.3|7513.3|7518|7514|7517.3|7513.3|0
1687470300000|2023-06-22 21:45:00|7517.4|7513.4|7517.5|7513.5|7518.1|7514.1|7517.4|7513.4|0
1687470900000|2023-06-22 21:55:00|7517.6|7513.6|7518.6|7514.6|7518.6|7514.6|7517.4|7513.4|0
1687471200000|2023-06-22 22:00:00|7518.2|7514.2|7515.6|7511.6|7518.2|7514.2|7514.5|7510.5|0
1687471500000|2023-06-22 22:05:00|7515.5|7511.5|7514.5|7510.5|7515.6|7511.6|7514.5|7510.5|0
1687471800000|2023-06-22 22:10:00|7514.6|7510.6|7514.5|7510.5|7515.6|7511.6|7514.3|7510.3|0
1687472100000|2023-06-22 22:15:00|7514.6|7510.6|7515.7|7511.7|7515.7|7511.7|7514.6|7510.6|0
1687472400000|2023-06-22 22:20:00|7515.6|7511.6|7516.4|7512.4|7517.5|7513.5|7515.3|7511.3|0
1687472700000|2023-06-22 22:25:00|7516.5|7512.5|7517.2|7513.2|7517.6|7513.6|7515.8|7511.8|0
1687473000000|2023-06-22 22:30:00|7517.1|7513.1|7516.5|7512.5|7517.3|7513.3|7516.1|7512.1|0
1687473300000|2023-06-22 22:35:00|7516.4|7512.4|7516.5|7512.5|7516.5|7512.5|7516.2|7512.2|0
1687473600000|2023-06-22 22:40:00|7516.6|7512.6|7518.1|7514.1|7518.1|7514.1|7516.5|7512.5|0
1687473900000|2023-06-22 22:45:00|7518|7514|7517.3|7513.3|7518.1|7514.1|7517.3|7513.3|0
1687474200000|2023-06-22 22:50:00|7517.4|7513.4|7517.3|7513.3|7517.6|7513.6|7517.3|7513.3|0
1687474500000|2023-06-22 22:55:00|7517.5|7513.5|7517.3|7513.3|7517.6|7513.6|7517.3|7513.3|0
1687474800000|2023-06-22 23:00:00|7517.5|7513.5|7517.3|7513.3|7518.1|7514.1|7517.3|7513.3|0
1687475100000|2023-06-22 23:05:00|7517.4|7513.4|7516.5|7512.5|7517.6|7513.6|7516.5|7512.5|0
1687475400000|2023-06-22 23:10:00|7516.6|7512.6|7517.6|7513.6|7517.6|7513.6|7516.5|7512.5|0
1687475700000|2023-06-22 23:15:00|7517.5|7513.5|7516.8|7512.8|7517.5|7513.5|7516.8|7512.8|0
1687476000000|2023-06-22 23:20:00|7516.9|7512.9|7516.2|7512.2|7517.1|7513.1|7516.2|7512.2|0
1687476300000|2023-06-22 23:25:00|7516.1|7512.1|7516.2|7512.2|7516.2|7512.2|7515.4|7511.4|0
1687476600000|2023-06-22 23:30:00|7516.1|7512.1|7515.8|7511.8|7516.2|7512.2|7515.4|7511.4|0
1687476900000|2023-06-22 23:35:00|7515.9|7511.9|7516.2|7512.2|7516.4|7512.4|7515.8|7511.8|0
1687477200000|2023-06-22 23:40:00|7516.3|7512.3|7515.7|7511.7|7516.6|7512.6|7515.4|7511.4|0
1687477500000|2023-06-22 23:45:00|7515.6|7511.6|7515.7|7511.7|7516.2|7512.2|7514.9|7510.9|0
1687477800000|2023-06-22 23:50:00|7515.8|7511.8|7516.2|7512.2|7516.8|7512.8|7515.7|7511.7|0
1687478100000|2023-06-22 23:55:00|7516.1|7512.1|7514.2|7510.2|7516.2|7512.2|7513.8|7509.8|0
1687478400000|2023-06-23 00:00:00|7514.1|7510.1|7513.5|7510.5|7514.1|7510.8|7512.3|7509.1|46
1687478700000|2023-06-23 00:05:00|7513.8|7510.8|7514.5|7511.5|7515.8|7512.8|7513.5|7510.5|67
1687479000000|2023-06-23 00:10:00|7514.3|7511.3|7513.5|7510.5|7514.3|7511.3|7510|7507|19
1687479300000|2023-06-23 00:15:00|7512|7509|7512.5|7509.5|7512.8|7509.8|7509.3|7506.3|39
1687479600000|2023-06-23 00:20:00|7512.3|7509.3|7510.5|7507.5|7512.5|7509.5|7509.5|7506.5|13
1687479900000|2023-06-23 00:25:00|7511.5|7508.5|7509.5|7506.5|7511.5|7508.5|7509.5|7506.5|17
1687480200000|2023-06-23 00:30:00|7510|7507|7507.5|7504.5|7511|7508|7507.3|7504.3|67
1687480500000|2023-06-23 00:35:00|7508|7505|7510|7507|7510|7507|7507.5|7504.5|13
1687480800000|2023-06-23 00:40:00|7510.3|7507.3|7510|7507|7511|7508|7510|7507|10
1687481100000|2023-06-23 00:45:00|7509.8|7506.8|7510.5|7507.5|7511|7508|7509|7506|5
1687481400000|2023-06-23 00:50:00|7510.3|7507.3|7511|7508|7511.3|7508.3|7510|7507|26
1687481700000|2023-06-23 00:55:00|7510.8|7507.8|7509.5|7506.5|7511.3|7508.3|7509|7506|16
1687482000000|2023-06-23 01:00:00|7509.3|7506.3|7506|7503|7509.5|7506.5|7505|7502|21
1687482300000|2023-06-23 01:05:00|7505.8|7502.8|7505.3|7502.3|7506|7503|7504.5|7501.5|17
1687482600000|2023-06-23 01:10:00|7505.5|7502.5|7506|7503|7506.5|7503.5|7504.5|7501.5|14
1687482900000|2023-06-23 01:15:00|7505.8|7502.8|7505.5|7502.5|7507|7504|7505.3|7502.3|12
1687483200000|2023-06-23 01:20:00|7505.8|7502.8|7504.8|7501.8|7505.8|7502.8|7503.5|7500.5|13
1687483500000|2023-06-23 01:25:00|7505|7502|7504.3|7501.3|7505|7502|7504.3|7501.3|2
1687483800000|2023-06-23 01:30:00|7503.8|7500.8|7499|7496|7503.8|7500.8|7496|7493|112
1687484100000|2023-06-23 01:35:00|7499.3|7496.3|7497.5|7494.5|7500|7497|7497.3|7494.3|46
1687484400000|2023-06-23 01:40:00|7497.3|7494.3|7494.5|7491.5|7497.5|7494.5|7493|7490|35
1687484700000|2023-06-23 01:45:00|7495|7492|7492|7489|7495.5|7492.5|7491.5|7488.5|48
1687485000000|2023-06-23 01:50:00|7492.3|7489.3|7495.5|7492.5|7496.5|7493.5|7492.3|7489.3|28
1687485300000|2023-06-23 01:55:00|7495.8|7492.8|7496.5|7493.5|7496.5|7493.5|7495|7492|13
1687485600000|2023-06-23 02:00:00|7496.3|7493.3|7493.5|7490.5|7497|7494|7493|7490|45
1687485900000|2023-06-23 02:05:00|7493|7490|7493.3|7490.3|7493.5|7490.5|7491.3|7488.3|12
1687486200000|2023-06-23 02:10:00|7492.8|7489.8|7493|7490|7494|7491|7491.3|7488.3|69
1687486500000|2023-06-23 02:15:00|7492.8|7489.8|7492.3|7489.3|7492.8|7489.8|7490.8|7487.8|42
1687486800000|2023-06-23 02:20:00|7492.5|7489.5|7490.8|7487.8|7493.5|7490.5|7490.5|7487.5|29
1687487100000|2023-06-23 02:25:00|7490.3|7487.3|7491|7488|7492.5|7489.5|7490.3|7487.3|29
1687487400000|2023-06-23 02:30:00|7490.8|7487.8|7487.8|7484.8|7491|7488|7487.8|7484.8|26
1687487700000|2023-06-23 02:35:00|7488|7485|7488.3|7485.3|7489|7486|7488|7485|1
1687488000000|2023-06-23 02:40:00|7487.8|7484.8|7488.5|7485.5|7489.5|7486.5|7487|7484|29
1687488300000|2023-06-23 02:45:00|7488.3|7485.3|7488|7485|7489|7486|7488|7485|11
1687488600000|2023-06-23 02:50:00|7488.3|7485.3|7485.5|7482.5|7488.3|7485.3|7485.5|7482.5|28
1687488900000|2023-06-23 02:55:00|7486|7483|7487.3|7484.3|7487.5|7484.5|7485.5|7482.5|17
1687489200000|2023-06-23 03:00:00|7487.5|7484.5|7486.8|7483.8|7488|7485|7486.8|7483.8|8
1687489500000|2023-06-23 03:05:00|7486.5|7483.5|7487|7484|7487.5|7484.5|7485.5|7482.5|19
1687489800000|2023-06-23 03:10:00|7487.5|7484.5|7487.3|7484.3|7487.5|7484.5|7485.8|7482.8|13
1687490100000|2023-06-23 03:15:00|7487.5|7484.5|7486.5|7483.5|7488.5|7485.5|7486.5|7483.5|20
1687490400000|2023-06-23 03:20:00|7486.3|7483.3|7486.3|7483.3|7487|7484|7486.3|7483.3|10
1687490700000|2023-06-23 03:25:00|7485.8|7482.8|7488.3|7485.3|7488.3|7485.3|7485.5|7482.5|19
1687491000000|2023-06-23 03:30:00|7488|7485|7486.3|7483.3|7488|7485|7485.5|7482.5|25
1687491300000|2023-06-23 03:35:00|7486.5|7483.5|7487.5|7484.5|7488.3|7485.3|7485.5|7482.5|15
1687491600000|2023-06-23 03:40:00|7487.8|7484.8|7484.5|7481.5|7488.8|7485.8|7484.5|7481.5|40
1687491900000|2023-06-23 03:45:00|7484.3|7481.3|7486.5|7483.5|7486.5|7483.5|7484.3|7481.3|20
1687492200000|2023-06-23 03:50:00|7486.3|7483.3|7482.5|7479.5|7487|7484|7482.5|7479.5|19
1687492500000|2023-06-23 03:55:00|7482.8|7479.8|7483.3|7480.3|7483.8|7480.8|7481.3|7478.3|11
1687492800000|2023-06-23 04:00:00|7483.5|7480.5|7482.8|7479.8|7483.5|7480.5|7482.3|7479.3|27
1687493100000|2023-06-23 04:05:00|7482.5|7479.5|7480|7477|7482.5|7479.5|7480|7477|11
1687493400000|2023-06-23 04:10:00|7479.8|7476.8|7478|7475|7479.8|7476.8|7477|7474|32
1687493700000|2023-06-23 04:15:00|7477.8|7474.8|7479|7476|7479|7476|7477.5|7474.5|18
1687494000000|2023-06-23 04:20:00|7478.8|7475.8|7478|7475|7479|7476|7477.3|7474.3|12
1687494300000|2023-06-23 04:25:00|7477.8|7474.8|7474.8|7471.8|7477.8|7474.8|7474.8|7471.8|24
1687494600000|2023-06-23 04:30:00|7475.3|7472.3|7478|7475|7478|7475|7475.3|7472.3|46
1687494900000|2023-06-23 04:35:00|7478.3|7475.3|7477.5|7474.5|7478.3|7475.3|7477|7474|13
1687495200000|2023-06-23 04:40:00|7477.3|7474.3|7479|7476|7479|7476|7475|7472|40
1687495500000|2023-06-23 04:45:00|7478.8|7475.8|7477.8|7474.8|7479|7476|7476.5|7473.5|8
1687495800000|2023-06-23 04:50:00|7477.5|7474.5|7476.5|7473.5|7477.5|7474.5|7475.5|7472.5|23
1687496100000|2023-06-23 04:55:00|7477|7474|7475.5|7472.5|7477.5|7474.5|7475.3|7472.3|19
1687496400000|2023-06-23 05:00:00|7475.3|7472.3|7475|7472|7476.5|7473.5|7474.3|7471.3|22
1687496700000|2023-06-23 05:05:00|7475.3|7472.3|7475.5|7472.5|7478|7475|7475.3|7472.3|33
1687497000000|2023-06-23 05:10:00|7475.8|7472.8|7473.5|7470.5|7476|7473|7472.8|7469.8|55
1687497300000|2023-06-23 05:15:00|7473.3|7470.3|7477.3|7474.3|7477.8|7474.8|7472.3|7469.3|152
1687497600000|2023-06-23 05:20:00|7477|7474|7473|7470|7478|7475|7472.5|7469.5|87
1687497900000|2023-06-23 05:25:00|7473.3|7470.3|7471.3|7468.3|7474|7471|7471.3|7468.3|74
1687498200000|2023-06-23 05:30:00|7471.5|7468.5|7471.3|7468.3|7472.5|7469.5|7470.8|7467.8|71
1687498500000|2023-06-23 05:35:00|7471|7468|7472|7469|7473|7470|7471|7468|48
1687498800000|2023-06-23 05:40:00|7472.3|7469.3|7476.3|7473.3|7476.8|7473.8|7472.3|7469.3|33
1687499100000|2023-06-23 05:45:00|7476.5|7473.5|7479.5|7476.5|7479.8|7476.8|7474.8|7471.8|42
1687499400000|2023-06-23 05:50:00|7479.8|7476.8|7477|7474|7480.5|7477.5|7476|7473|165
1687499700000|2023-06-23 05:55:00|7477.3|7474.3|7481.8|7478.8|7482.8|7479.8|7477|7474|71
1687500000000|2023-06-23 06:00:00|7481.5|7478.5|7479.3|7477.3|7482.5|7480.5|7476.5|7474.5|313
1687500300000|2023-06-23 06:05:00|7479|7477|7473.8|7471.8|7479.8|7477.8|7471.8|7469.8|187
1687500600000|2023-06-23 06:10:00|7474|7472|7480.5|7478.5|7480.5|7478.5|7474|7472|166
1687500900000|2023-06-23 06:15:00|7480|7478|7473|7471|7480.5|7478.5|7472.5|7470.5|134
1687501200000|2023-06-23 06:20:00|7473.5|7471.5|7479|7477|7479.5|7477.5|7473.5|7471.5|143
1687501500000|2023-06-23 06:25:00|7479.3|7477.3|7475.8|7473.8|7479.3|7477.3|7475|7473|68
1687501800000|2023-06-23 06:30:00|7476|7474|7477.5|7475.5|7480|7478|7475.8|7473.8|131
1687502100000|2023-06-23 06:35:00|7477.3|7475.3|7474|7472|7478.5|7476.5|7473.8|7471.8|134
1687502400000|2023-06-23 06:40:00|7474.3|7472.3|7474|7472|7476.3|7474.3|7473|7471|58
1687502700000|2023-06-23 06:45:00|7474.3|7472.3|7472.5|7470.5|7475.3|7473.3|7472.5|7470.5|113
1687503000000|2023-06-23 06:50:00|7472.3|7470.3|7470.8|7468.8|7473|7471|7470.5|7468.5|172
1687503300000|2023-06-23 06:55:00|7470.3|7468.3|7474|7472|7475.3|7473.3|7470.3|7468.3|378
1687503600000|2023-06-23 07:00:00|7473.5|7472.5|7477.3|7476.3|7484.8|7483.8|7470.8|7469.8|3501
1687503900000|2023-06-23 07:05:00|7477.8|7476.8|7479|7478|7488.5|7487.5|7473|7472|1521
1687504200000|2023-06-23 07:10:00|7479.3|7478.3|7475.3|7474.3|7482|7481|7474.8|7473.8|729
1687504500000|2023-06-23 07:15:00|7475.5|7474.5|7477|7476|7481.8|7480.8|7474.8|7473.8|1125
1687504800000|2023-06-23 07:20:00|7476.8|7475.8|7468|7467|7479.3|7478.3|7468|7467|717
1687505100000|2023-06-23 07:25:00|7468.3|7467.3|7469.3|7468.3|7474|7473|7463.3|7462.3|1184
1687505400000|2023-06-23 07:30:00|7469|7468|7454|7453|7469|7468|7452|7451|1697
1687505700000|2023-06-23 07:35:00|7454.3|7453.3|7451|7450|7459.5|7458.5|7450.3|7449.3|939
1687506000000|2023-06-23 07:40:00|7451.3|7450.3|7449.5|7448.5|7454.3|7453.3|7447.8|7446.8|1064
1687506300000|2023-06-23 07:45:00|7449.8|7448.8|7455.5|7454.5|7455.8|7454.8|7444.3|7443.3|906
1687506600000|2023-06-23 07:50:00|7455.3|7454.3|7460.7|7459.7|7460.7|7459.7|7453.3|7452.3|803
1687506900000|2023-06-23 07:55:00|7461.2|7460.2|7463.9|7462.9|7466.2|7465.2|7460.4|7459.4|472
1687507200000|2023-06-23 08:00:00|7464.2|7463.2|7471.2|7470.2|7472.2|7471.2|7464.2|7463.2|985
1687507500000|2023-06-23 08:05:00|7471.4|7470.4|7479.4|7478.4|7480.7|7479.7|7471.4|7470.4|398
1687507800000|2023-06-23 08:10:00|7479.7|7478.7|7481.4|7480.4|7481.7|7480.7|7478.2|7477.2|331
1687508100000|2023-06-23 08:15:00|7481.2|7480.2|7479.7|7478.7|7483.2|7482.2|7479.2|7478.2|371
1687508400000|2023-06-23 08:20:00|7479.4|7478.4|7478.4|7477.4|7483.2|7482.2|7478.2|7477.2|393
1687508700000|2023-06-23 08:25:00|7478.2|7477.2|7482.4|7481.4|7484.2|7483.2|7477.9|7476.9|295
1687509000000|2023-06-23 08:30:00|7482.2|7481.2|7490.9|7489.9|7491.7|7490.7|7482.2|7481.2|722
1687509300000|2023-06-23 08:35:00|7491.2|7490.2|7489.9|7488.9|7493.7|7492.7|7488.4|7487.4|581
1687509600000|2023-06-23 08:40:00|7489.7|7488.7|7491.7|7490.7|7491.9|7490.9|7489.2|7488.2|389
1687509900000|2023-06-23 08:45:00|7491.4|7490.4|7492.2|7491.2|7494.2|7493.2|7489.7|7488.7|361
1687510200000|2023-06-23 08:50:00|7491.9|7490.9|7493.2|7492.2|7493.2|7492.2|7486.7|7485.7|391
1687510500000|2023-06-23 08:55:00|7492.7|7491.7|7489.2|7488.2|7492.7|7491.7|7489.2|7488.2|276
1687510800000|2023-06-23 09:00:00|7488.7|7487.7|7489.7|7488.7|7490.7|7489.7|7486.7|7485.7|399
1687511100000|2023-06-23 09:05:00|7489.4|7488.4|7488.9|7487.9|7492.9|7491.9|7487.7|7486.7|405
1687511400000|2023-06-23 09:10:00|7489.2|7488.2|7491.9|7490.9|7495.7|7494.7|7488.9|7487.9|321
1687511700000|2023-06-23 09:15:00|7491.7|7490.7|7492.7|7491.7|7494.2|7493.2|7491.4|7490.4|265
1687512000000|2023-06-23 09:20:00|7492.4|7491.4|7486.7|7485.7|7492.9|7491.9|7485.9|7484.9|274
1687512300000|2023-06-23 09:25:00|7486.4|7485.4|7485.7|7484.7|7488.2|7487.2|7483.9|7482.9|246
1687512600000|2023-06-23 09:30:00|7485.9|7484.9|7484.9|7483.9|7488.2|7487.2|7484.7|7483.7|202
1687512900000|2023-06-23 09:35:00|7485.2|7484.2|7489.2|7488.2|7489.9|7488.9|7485.2|7484.2|219
1687513200000|2023-06-23 09:40:00|7489.4|7488.4|7485.2|7484.2|7489.7|7488.7|7484.9|7483.9|213
1687513500000|2023-06-23 09:45:00|7484.9|7483.9|7483.7|7482.7|7485.2|7484.2|7482.2|7481.2|180
1687513800000|2023-06-23 09:50:00|7484.2|7483.2|7485.7|7484.7|7486.7|7485.7|7483.4|7482.4|231
1687514100000|2023-06-23 09:55:00|7485.9|7484.9|7491.2|7490.2|7492.2|7491.2|7485.2|7484.2|206
1687514400000|2023-06-23 10:00:00|7490.9|7489.9|7486.7|7485.7|7492.4|7491.4|7486.4|7485.4|161
1687514700000|2023-06-23 10:05:00|7486.4|7485.4|7486.2|7485.2|7487.7|7486.7|7485.4|7484.4|208
1687515000000|2023-06-23 10:10:00|7485.2|7484.2|7485.4|7484.4|7485.7|7484.7|7482.7|7481.7|203
1687515300000|2023-06-23 10:15:00|7485.2|7484.2|7485.4|7484.4|7487.4|7486.4|7484.7|7483.7|216
1687515600000|2023-06-23 10:20:00|7485.2|7484.2|7491.7|7490.7|7491.7|7490.7|7485.2|7484.2|325
1687515900000|2023-06-23 10:25:00|7491.4|7490.4|7492.7|7491.7|7494.7|7493.7|7491.4|7490.4|347
1687516200000|2023-06-23 10:30:00|7492.9|7491.9|7487.9|7486.9|7493.2|7492.2|7487.7|7486.7|333
1687516500000|2023-06-23 10:35:00|7487.7|7486.7|7484.9|7483.9|7488.2|7487.2|7482.7|7481.7|297
1687516800000|2023-06-23 10:40:00|7484.7|7483.7|7481.2|7480.2|7485.2|7484.2|7480.7|7479.7|218
1687517100000|2023-06-23 10:45:00|7481.4|7480.4|7479.2|7478.2|7483.4|7482.4|7479.2|7478.2|453
1687517400000|2023-06-23 10:50:00|7479.4|7478.4|7476.7|7475.7|7481.7|7480.7|7476.4|7475.4|248
1687517700000|2023-06-23 10:55:00|7476.4|7475.4|7474.7|7473.7|7477.2|7476.2|7474.7|7473.7|549
1687518000000|2023-06-23 11:00:00|7474.4|7473.4|7478.7|7477.7|7479.2|7478.2|7473.7|7472.7|561
1687518300000|2023-06-23 11:05:00|7478.9|7477.9|7481.9|7480.9|7482.2|7481.2|7478.9|7477.9|277
1687518600000|2023-06-23 11:10:00|7481.7|7480.7|7484.2|7483.2|7484.2|7483.2|7481.2|7480.2|239
1687518900000|2023-06-23 11:15:00|7483.7|7482.7|7482.7|7481.7|7485.9|7484.9|7482.4|7481.4|273
1687519200000|2023-06-23 11:20:00|7482.4|7481.4|7486.2|7485.2|7486.2|7485.2|7482.2|7481.2|154
1687519500000|2023-06-23 11:25:00|7486.7|7485.7|7485.2|7484.2|7487.7|7486.7|7484.9|7483.9|294
1687519800000|2023-06-23 11:30:00|7485.7|7484.7|7487.2|7486.2|7487.2|7486.2|7483.2|7482.2|359
1687520100000|2023-06-23 11:35:00|7486.9|7485.9|7483.2|7482.2|7487.7|7486.7|7482.2|7481.2|206
1687520400000|2023-06-23 11:40:00|7482.8|7481.8|7480.8|7479.8|7482.8|7481.8|7479.3|7478.3|238
1687520700000|2023-06-23 11:45:00|7480.5|7479.5|7480.8|7479.8|7481.3|7480.3|7479.3|7478.3|264
1687521000000|2023-06-23 11:50:00|7481.3|7480.3|7481|7480|7481.3|7480.3|7479.8|7478.8|237
1687521300000|2023-06-23 11:55:00|7481.3|7480.3|7477.8|7476.8|7481.3|7480.3|7477.8|7476.8|384
1687521600000|2023-06-23 12:00:00|7478.3|7477.3|7474.3|7473.3|7479|7478|7474.3|7473.3|263
1687521900000|2023-06-23 12:05:00|7473.8|7472.8|7465.8|7464.8|7474|7473|7464.3|7463.3|687
1687522200000|2023-06-23 12:10:00|7465.5|7464.5|7468.8|7467.8|7469.5|7468.5|7464.8|7463.8|346
1687522500000|2023-06-23 12:15:00|7468.3|7467.3|7468.8|7467.8|7469.8|7468.8|7467.3|7466.3|335
1687522800000|2023-06-23 12:20:00|7468.5|7467.5|7468.3|7467.3|7471|7470|7467.8|7466.8|470
1687523100000|2023-06-23 12:25:00|7468|7467|7465.8|7464.8|7468.3|7467.3|7464.3|7463.3|539
1687523400000|2023-06-23 12:30:00|7465.3|7464.3|7460.8|7459.8|7465.8|7464.8|7459|7458|599
1687523700000|2023-06-23 12:35:00|7460.3|7459.3|7457.8|7456.8|7461.8|7460.8|7457.3|7456.3|544
1687524000000|2023-06-23 12:40:00|7457.3|7456.3|7454|7453|7457.8|7456.8|7452.5|7451.5|579
1687524300000|2023-06-23 12:45:00|7453.8|7452.8|7453|7452|7454|7453|7449.5|7448.5|942
1687524600000|2023-06-23 12:50:00|7452.8|7451.8|7450.8|7449.8|7454.3|7453.3|7448.3|7447.3|557
1687524900000|2023-06-23 12:55:00|7450.3|7449.3|7449.8|7448.8|7451.3|7450.3|7447|7446|576
1687525200000|2023-06-23 13:00:00|7449.3|7448.3|7452.8|7451.8|7453.3|7452.3|7446.8|7445.8|1101
1687525500000|2023-06-23 13:05:00|7452.3|7451.3|7450.3|7449.3|7452.8|7451.8|7444.8|7443.8|531
1687525800000|2023-06-23 13:10:00|7449.8|7448.8|7449.8|7448.8|7450.3|7449.3|7447.3|7446.3|298
1687526100000|2023-06-23 13:15:00|7449.5|7448.5|7445.8|7444.8|7449.8|7448.8|7445.3|7444.3|342
1687526400000|2023-06-23 13:20:00|7445.3|7444.3|7442.3|7441.3|7445.8|7444.8|7441.8|7440.8|781
1687526700000|2023-06-23 13:25:00|7441.8|7440.8|7446.8|7445.8|7447|7446|7441.8|7440.8|501
1687527000000|2023-06-23 13:30:00|7447.3|7446.3|7441.8|7440.8|7451.8|7450.8|7439.8|7438.8|1382
1687527300000|2023-06-23 13:35:00|7442|7441|7447.3|7446.3|7447.8|7446.8|7441.3|7440.3|945
1687527600000|2023-06-23 13:40:00|7447.5|7446.5|7451.8|7450.8|7453.8|7452.8|7447|7446|743
1687527900000|2023-06-23 13:45:00|7453.5|7452.5|7454.8|7453.8|7461.8|7460.8|7451.5|7450.5|1085
1687528200000|2023-06-23 13:50:00|7455|7454|7457.5|7456.5|7462.3|7461.3|7454.8|7453.8|827
1687528500000|2023-06-23 13:55:00|7457.3|7456.3|7458.8|7457.8|7460.3|7459.3|7456.3|7455.3|572
1687528800000|2023-06-23 14:00:00|7459|7458|7462.3|7461.3|7463.8|7462.8|7458.8|7457.8|697
1687529100000|2023-06-23 14:05:00|7462.5|7461.5|7464.3|7463.3|7465|7464|7460.8|7459.8|1305
1687529400000|2023-06-23 14:10:00|7464.2|7463.2|7466.2|7465.2|7467.2|7466.2|7461.7|7460.7|974
1687529700000|2023-06-23 14:15:00|7466.4|7465.4|7472.7|7471.7|7472.7|7471.7|7465.7|7464.7|814
1687530000000|2023-06-23 14:20:00|7472.9|7471.9|7478.7|7477.7|7479.2|7478.2|7472.2|7471.2|832
1687530300000|2023-06-23 14:25:00|7478.9|7477.9|7480.2|7479.2|7480.9|7479.9|7477.7|7476.7|582
1687530600000|2023-06-23 14:30:00|7479.7|7478.7|7484.2|7483.2|7485.2|7484.2|7479.4|7478.4|892
1687530900000|2023-06-23 14:35:00|7483.7|7482.7|7485.2|7484.2|7485.2|7484.2|7481.2|7480.2|520
1687531200000|2023-06-23 14:40:00|7484.9|7483.9|7483.4|7482.4|7485.9|7484.9|7482.2|7481.2|476
1687531500000|2023-06-23 14:45:00|7483.2|7482.2|7483.2|7482.2|7485.9|7484.9|7482.2|7481.2|477
1687531800000|2023-06-23 14:50:00|7482.9|7481.9|7481.7|7480.7|7486.7|7485.7|7481.2|7480.2|484
1687532100000|2023-06-23 14:55:00|7481.4|7480.4|7478.2|7477.2|7482.4|7481.4|7478.2|7477.2|613
1687532400000|2023-06-23 15:00:00|7478.4|7477.4|7478.2|7477.2|7479.7|7478.7|7476.7|7475.7|467
1687532700000|2023-06-23 15:05:00|7477.7|7476.7|7471.4|7470.4|7478.7|7477.7|7469.2|7468.2|829
1687533000000|2023-06-23 15:10:00|7471.2|7470.2|7465.4|7464.4|7472.2|7471.2|7464.2|7463.2|424
1687533300000|2023-06-23 15:15:00|7465.2|7464.2|7462.2|7461.2|7465.9|7464.9|7462.2|7461.2|576
1687533600000|2023-06-23 15:20:00|7461.9|7460.9|7460.4|7459.4|7462.4|7461.4|7459.2|7458.2|705
1687533900000|2023-06-23 15:25:00|7460.7|7459.7|7460.9|7458.9|7464.7|7463.7|7458.7|7457.7|3376
1687534200000|2023-06-23 15:30:00|7461.2|7459.2|7464.2|7462.2|7467.7|7465.7|7461.2|7459.2|3313
1687534500000|2023-06-23 15:35:00|7464.7|7462.7|7470.4|7468.4|7470.7|7468.7|7463.4|7461.4|945
1687534800000|2023-06-23 15:40:00|7470.7|7468.7|7473.2|7471.2|7473.4|7471.4|7469.2|7467.2|505
1687535100000|2023-06-23 15:45:00|7472.9|7470.9|7472.7|7470.7|7473.9|7471.9|7472.2|7470.2|293
1687535400000|2023-06-23 15:50:00|7473.2|7471.2|7470.7|7468.7|7473.4|7471.4|7469.7|7467.7|321
1687535700000|2023-06-23 15:55:00|7470.9|7468.9|7473.7|7471.7|7473.7|7471.7|7470.9|7468.9|294
1687536000000|2023-06-23 16:00:00|7473.9|7471.9|7472.4|7470.4|7474.7|7472.7|7472.2|7470.2|246
1687536300000|2023-06-23 16:05:00|7472.2|7470.2|7477.2|7475.2|7477.2|7475.2|7471.4|7469.4|173
1687536600000|2023-06-23 16:10:00|7476.9|7474.9|7475.7|7473.7|7477.2|7475.2|7474.4|7472.4|132
1687536900000|2023-06-23 16:15:00|7475.2|7473.2|7476.4|7474.4|7477.4|7475.4|7474.9|7472.9|99
1687537200000|2023-06-23 16:20:00|7476.7|7474.7|7477.7|7475.7|7477.7|7475.7|7475.2|7473.2|121
1687537500000|2023-06-23 16:25:00|7477.9|7475.9|7476.7|7474.7|7478.4|7476.4|7475.7|7473.7|112
1687537800000|2023-06-23 16:30:00|7476.2|7474.2|7474.9|7472.9|7478.9|7476.9|7474.9|7472.9|250
1687538100000|2023-06-23 16:35:00|7474.7|7472.7|7474.9|7472.9|7475.7|7473.7|7474.2|7472.2|107
1687538400000|2023-06-23 16:40:00|7475.2|7473.2|7476.4|7474.4|7476.7|7474.7|7474.2|7472.2|97
1687538700000|2023-06-23 16:45:00|7476.7|7474.7|7475.2|7473.2|7477.7|7475.7|7475.2|7473.2|144
1687539000000|2023-06-23 16:50:00|7475.4|7473.4|7474.2|7472.2|7476.2|7474.2|7473.7|7471.7|135
1687539300000|2023-06-23 16:55:00|7474.4|7472.4|7476.4|7474.4|7476.4|7474.4|7474.2|7472.2|427
1687539600000|2023-06-23 17:00:00|7476.2|7474.2|7473.7|7471.7|7476.4|7474.4|7473.2|7471.2|195
1687539900000|2023-06-23 17:05:00|7473.4|7471.4|7473.2|7471.2|7473.7|7471.7|7471.4|7469.4|106
1687540200000|2023-06-23 17:10:00|7473.4|7471.4|7473.2|7471.2|7473.7|7471.7|7471.7|7469.7|90
1687540500000|2023-06-23 17:15:00|7472.7|7470.7|7471.9|7469.9|7473.7|7471.7|7471.7|7469.7|117
1687540800000|2023-06-23 17:20:00|7472.2|7470.2|7472.4|7470.4|7472.9|7470.9|7471.2|7469.2|118
1687541100000|2023-06-23 17:25:00|7472.7|7470.7|7471.9|7469.9|7472.7|7470.7|7471.2|7469.2|96
1687541400000|2023-06-23 17:30:00|7472.2|7470.2|7470.7|7468.7|7473.2|7471.2|7470.7|7468.7|114
1687541700000|2023-06-23 17:35:00|7471.2|7469.2|7473.2|7471.2|7474.2|7472.2|7471.2|7469.2|164
1687542000000|2023-06-23 17:40:00|7473.4|7471.4|7471.2|7469.2|7473.7|7471.7|7470.2|7468.2|70
1687542300000|2023-06-23 17:45:00|7471.4|7469.4|7471.2|7469.2|7472.2|7470.2|7470.2|7468.2|61
1687542600000|2023-06-23 17:50:00|7471.4|7469.4|7471.4|7469.4|7471.7|7469.7|7470.2|7468.2|51
1687542900000|2023-06-23 17:55:00|7471.7|7469.7|7471.7|7469.7|7473.2|7471.2|7471.4|7469.4|77
1687543200000|2023-06-23 18:00:00|7471.4|7469.4|7470.2|7468.2|7471.9|7469.9|7469.7|7467.7|65
1687543500000|2023-06-23 18:05:00|7469.9|7467.9|7467.9|7465.9|7470.2|7468.2|7467.7|7465.7|37
1687543800000|2023-06-23 18:10:00|7468.2|7466.2|7467.7|7465.7|7468.7|7466.7|7467.2|7465.2|64
1687544100000|2023-06-23 18:15:00|7467.4|7465.4|7468.7|7466.7|7469.7|7467.7|7467.4|7465.4|45
1687544400000|2023-06-23 18:20:00|7469.2|7467.2|7469.7|7467.7|7470.7|7468.7|7469.2|7467.2|31
1687544700000|2023-06-23 18:25:00|7469.4|7467.4|7467.7|7465.7|7469.7|7467.7|7467.7|7465.7|54
1687545000000|2023-06-23 18:30:00|7467.2|7465.2|7467.4|7465.4|7468.2|7466.2|7466.7|7464.7|62
1687545300000|2023-06-23 18:35:00|7467.7|7465.7|7464.7|7462.7|7467.7|7465.7|7464.2|7462.2|122
1687545600000|2023-06-23 18:40:00|7464.4|7462.4|7462.7|7460.7|7465.2|7463.2|7462.2|7460.2|43
1687545900000|2023-06-23 18:45:00|7462.4|7460.4|7459.2|7457.2|7462.4|7460.4|7458.7|7456.7|93
1687546200000|2023-06-23 18:50:00|7458.9|7456.9|7457.9|7455.9|7459.7|7457.7|7457.7|7455.7|51
1687546500000|2023-06-23 18:55:00|7457.7|7455.7|7456.2|7454.2|7459.4|7457.4|7456.2|7454.2|81
1687546800000|2023-06-23 19:00:00|7455.9|7453.9|7454.7|7452.7|7455.9|7453.9|7453.2|7451.2|187
1687547100000|2023-06-23 19:05:00|7454.4|7452.4|7457.4|7455.4|7457.7|7455.7|7454.2|7452.2|83
1687547400000|2023-06-23 19:10:00|7457.7|7455.7|7457.9|7455.9|7459.7|7457.7|7457.7|7455.7|91
1687547700000|2023-06-23 19:15:00|7457.7|7455.7|7460.4|7458.4|7460.7|7458.7|7457.2|7455.2|145
1687548000000|2023-06-23 19:20:00|7460.2|7458.2|7455.7|7453.7|7460.9|7458.9|7455.2|7453.2|161
1687548300000|2023-06-23 19:25:00|7455.9|7453.9|7456.9|7454.9|7457.2|7455.2|7454.9|7452.9|158
1687548600000|2023-06-23 19:30:00|7456.7|7454.7|7454.7|7452.7|7457.4|7455.4|7453.7|7451.7|217
1687548900000|2023-06-23 19:35:00|7454.9|7452.9|7456.9|7454.9|7457.7|7455.7|7454.7|7452.7|163
1687549200000|2023-06-23 19:40:00|7457.2|7455.2|7457.7|7455.7|7457.9|7455.9|7454.7|7452.7|78
1687549500000|2023-06-23 19:45:00|7457.9|7455.9|7455.4|7453.4|7458.7|7456.7|7454.7|7452.7|193
1687549800000|2023-06-23 19:50:00|7454.4|7452.4|7455.2|7453.2|7458.9|7456.9|7452.9|7450.9|243
1687550100000|2023-06-23 19:55:00|7455.4|7453.4|7458.1|7454.1|7460.7|7458.7|7454.9|7452.9|810
1687550400000|2023-06-23 20:00:00|7460.1|7456.1|7462|7458|7462.7|7458.7|7449.9|7445.9|0
1687550700000|2023-06-23 20:05:00|7461.9|7457.9|7460.5|7456.5|7462.4|7458.4|7459.6|7455.6|0
1687551000000|2023-06-23 20:10:00|7460.6|7456.6|7459.2|7455.2|7460.8|7456.8|7458.1|7454.1|0
1687551300000|2023-06-23 20:15:00|7459.1|7455.1|7457.9|7453.9|7459.6|7455.6|7457.6|7453.6|0
1687551600000|2023-06-23 20:20:00|7458|7454|7458.7|7454.7|7459.1|7455.1|7456.6|7452.6|0
1687551900000|2023-06-23 20:25:00|7458.9|7454.9|7457.4|7453.4|7459.1|7455.1|7457.3|7453.3|0
1687552200000|2023-06-23 20:30:00|7457.3|7453.3|7458.8|7454.8|7459.6|7455.6|7456.8|7452.8|0
1687552500000|2023-06-23 20:35:00|7458.5|7454.5|7458.9|7454.9|7460.7|7456.7|7458.4|7454.4|0
1687552800000|2023-06-23 20:40:00|7458.8|7454.8|7458.6|7454.6|7458.9|7454.9|7457.8|7453.8|0
1687553100000|2023-06-23 20:45:00|7458.9|7454.9|7459.5|7455.5|7459.7|7455.7|7458.7|7454.7|0
1687553400000|2023-06-23 20:50:00|7459.7|7455.7|7458.6|7454.6|7459.8|7455.8|7458.4|7454.4|0
1687553700000|2023-06-23 20:55:00|7458.7|7454.7|7458.8|7454.8|7460|7456|7457.9|7453.9|0
1687554000000|2023-06-23 21:00:00|7458.9|7454.9|7459.5|7455.5|7459.5|7455.5|7458.9|7454.9|0
1687730400000|2023-06-25 22:00:00|7460.5|7456.5|7458.6|7454.6|7461.1|7457.1|7458.6|7454.6|0
1687730700000|2023-06-25 22:05:00|7458.7|7454.7|7462|7458|7463.2|7459.2|7458.5|7454.5|0
1687731000000|2023-06-25 22:10:00|7461.8|7457.8|7464.2|7460.2|7464.6|7460.6|7461.4|7457.4|0
1687731300000|2023-06-25 22:15:00|7464.3|7460.3|7464.4|7460.4|7465.2|7461.2|7463.7|7459.7|0
1687731600000|2023-06-25 22:20:00|7464.3|7460.3|7464.7|7460.7|7464.7|7460.7|7463.6|7459.6|0
1687731900000|2023-06-25 22:25:00|7464.9|7460.9|7465.3|7461.3|7467.2|7463.2|7464.7|7460.7|0
1687732200000|2023-06-25 22:30:00|7465.4|7461.4|7464.9|7460.9|7465.6|7461.6|7464.2|7460.2|0
1687732500000|2023-06-25 22:35:00|7464.7|7460.7|7466.7|7462.7|7466.7|7462.7|7464.5|7460.5|0
1687732800000|2023-06-25 22:40:00|7466.9|7462.9|7467.8|7463.8|7467.8|7463.8|7466.3|7462.3|0
1687733100000|2023-06-25 22:45:00|7467.7|7463.7|7468.5|7464.5|7470|7466|7467.1|7463.1|0
1687733400000|2023-06-25 22:50:00|7468.6|7464.6|7468.9|7464.9|7470.1|7466.1|7468.6|7464.6|0
1687733700000|2023-06-25 22:55:00|7469|7465|7470|7466|7470.4|7466.4|7468.5|7464.5|0
1687734000000|2023-06-25 23:00:00|7470.1|7466.1|7468.8|7464.8|7470.4|7466.4|7468.2|7464.2|0
1687734300000|2023-06-25 23:05:00|7468.9|7464.9|7470|7466|7470.6|7466.6|7468.8|7464.8|0
1687734600000|2023-06-25 23:10:00|7470.1|7466.1|7470.2|7466.2|7472.3|7468.3|7470.1|7466.1|0
1687734900000|2023-06-25 23:15:00|7470.3|7466.3|7469.5|7465.5|7471|7467|7469.5|7465.5|0
1687735200000|2023-06-25 23:20:00|7469.6|7465.6|7470.4|7466.4|7470.8|7466.8|7469.6|7465.6|0
1687735500000|2023-06-25 23:25:00|7470.5|7466.5|7471.1|7467.1|7471.1|7467.1|7470.4|7466.4|0
1687735800000|2023-06-25 23:30:00|7471.2|7467.2|7469.9|7465.9|7471.5|7467.5|7469.6|7465.6|0
1687736100000|2023-06-25 23:35:00|7470.1|7466.1|7469.6|7465.6|7470.7|7466.7|7469.2|7465.2|0
1687736400000|2023-06-25 23:40:00|7469.7|7465.7|7469.7|7465.7|7470.7|7466.7|7469.4|7465.4|0
1687736700000|2023-06-25 23:45:00|7469.6|7465.6|7468.6|7464.6|7469.7|7465.7|7467.9|7463.9|0
1687737000000|2023-06-25 23:50:00|7468.8|7464.8|7467.1|7463.1|7469|7465|7467.1|7463.1|0
1687737300000|2023-06-25 23:55:00|7467.2|7463.2|7468.7|7464.7|7469.7|7465.7|7467.1|7463.1|0
1687737600000|2023-06-26 00:00:00|7468.6|7464.6|7468.2|7465.2|7474.7|7471.7|7465.9|7462.9|329
1687737900000|2023-06-26 00:05:00|7469.2|7466.2|7466.9|7463.9|7470.4|7467.4|7466.2|7463.2|119
1687738200000|2023-06-26 00:10:00|7467.4|7464.4|7466.9|7463.9|7468.4|7465.4|7464.9|7461.9|85
1687738500000|2023-06-26 00:15:00|7466.7|7463.7|7468.7|7465.7|7473.2|7470.2|7466.7|7463.7|135
1687738800000|2023-06-26 00:20:00|7468.9|7465.9|7469.2|7466.2|7471.7|7468.7|7468.4|7465.4|51
1687739100000|2023-06-26 00:25:00|7469.4|7466.4|7470.4|7467.4|7471.4|7468.4|7468.4|7465.4|30
1687739400000|2023-06-26 00:30:00|7470.7|7467.7|7470.4|7467.4|7470.9|7467.9|7467.7|7464.7|78
1687739700000|2023-06-26 00:35:00|7470.7|7467.7|7468.4|7465.4|7470.9|7467.9|7467.4|7464.4|80
1687740000000|2023-06-26 00:40:00|7468.7|7465.7|7468.9|7465.9|7468.9|7465.9|7467.2|7464.2|20
1687740300000|2023-06-26 00:45:00|7469.2|7466.2|7467.9|7464.9|7470.7|7467.7|7467.4|7464.4|9
1687740600000|2023-06-26 00:50:00|7468.2|7465.2|7470.2|7467.2|7470.2|7467.2|7467.9|7464.9|13
1687740900000|2023-06-26 00:55:00|7470.9|7467.9|7470.4|7467.4|7471.2|7468.2|7469.2|7466.2|19
1687741200000|2023-06-26 01:00:00|7470.9|7467.9|7467.9|7464.9|7471.2|7468.2|7467.2|7464.2|33
1687741500000|2023-06-26 01:05:00|7467.7|7464.7|7469.7|7466.7|7469.9|7466.9|7467.2|7464.2|26
1687741800000|2023-06-26 01:10:00|7469.4|7466.4|7466.9|7463.9|7469.4|7466.4|7466.2|7463.2|25
1687742100000|2023-06-26 01:15:00|7467.7|7464.7|7471.4|7468.4|7471.4|7468.4|7466.7|7463.7|23
1687742400000|2023-06-26 01:20:00|7471.7|7468.7|7473.4|7470.4|7473.4|7470.4|7471.2|7468.2|15
1687742700000|2023-06-26 01:25:00|7472.9|7469.9|7473.2|7470.2|7473.7|7470.7|7472.4|7469.4|8
1687743000000|2023-06-26 01:30:00|7473.4|7470.4|7475.4|7472.4|7475.4|7472.4|7472.4|7469.4|31
1687743300000|2023-06-26 01:35:00|7475.9|7472.9|7476.7|7473.7|7477.4|7474.4|7473.4|7470.4|43
1687743600000|2023-06-26 01:40:00|7476.9|7473.9|7474.7|7471.7|7477.2|7474.2|7473.4|7470.4|11
1687743900000|2023-06-26 01:45:00|7474.9|7471.9|7471.4|7468.4|7474.9|7471.9|7471.4|7468.4|12
1687744200000|2023-06-26 01:50:00|7470.9|7467.9|7470.9|7467.9|7471.9|7468.9|7469.7|7466.7|19
1687744500000|2023-06-26 01:55:00|7470.7|7467.7|7469.9|7466.9|7471.2|7468.2|7469.9|7466.9|6
1687744800000|2023-06-26 02:00:00|7469.7|7466.7|7469.7|7466.7|7471.4|7468.4|7468.7|7465.7|33
1687745100000|2023-06-26 02:05:00|7469.9|7466.9|7468.9|7465.9|7470.4|7467.4|7468.7|7465.7|33
1687745400000|2023-06-26 02:10:00|7468.7|7465.7|7470.4|7467.4|7470.4|7467.4|7468.7|7465.7|35
1687745700000|2023-06-26 02:15:00|7470.7|7467.7|7469.9|7466.9|7470.7|7467.7|7468.9|7465.9|22
1687746000000|2023-06-26 02:20:00|7470.4|7467.4|7469.4|7466.4|7470.4|7467.4|7468.7|7465.7|10
1687746300000|2023-06-26 02:25:00|7469.2|7466.2|7469.9|7466.9|7470.2|7467.2|7468.9|7465.9|5
1687746600000|2023-06-26 02:30:00|7470.2|7467.2|7469.9|7466.9|7470.7|7467.7|7469.4|7466.4|6
1687746900000|2023-06-26 02:35:00|7470.2|7467.2|7471.4|7468.4|7471.9|7468.9|7470.2|7467.2|12
1687747200000|2023-06-26 02:40:00|7471.2|7468.2|7469.2|7466.2|7471.2|7468.2|7469.2|7466.2|4
1687747500000|2023-06-26 02:45:00|7468.9|7465.9|7469.7|7466.7|7469.7|7466.7|7468.7|7465.7|15
1687747800000|2023-06-26 02:50:00|7469.4|7466.4|7469.9|7466.9|7469.9|7466.9|7468.9|7465.9|3
1687748100000|2023-06-26 02:55:00|7469.7|7466.7|7469.4|7466.4|7469.7|7466.7|7468.9|7465.9|0
1687748400000|2023-06-26 03:00:00|7469.2|7466.2|7469.7|7466.7|7469.7|7466.7|7468.9|7465.9|3
1687748700000|2023-06-26 03:05:00|7470.4|7467.4|7472.4|7469.4|7472.4|7469.4|7470.2|7467.2|27
1687749000000|2023-06-26 03:10:00|7472.7|7469.7|7473.9|7470.9|7473.9|7470.9|7472.7|7469.7|10
1687749300000|2023-06-26 03:15:00|7474.2|7471.2|7474.4|7471.4|7474.4|7471.4|7473.4|7470.4|6
1687749600000|2023-06-26 03:20:00|7474.2|7471.2|7474.2|7471.2|7474.7|7471.7|7473.2|7470.2|7
1687749900000|2023-06-26 03:25:00|7474.4|7471.4|7473.2|7470.2|7474.7|7471.7|7472.7|7469.7|18
1687750200000|2023-06-26 03:30:00|7473.4|7470.4|7473.2|7470.2|7473.7|7470.7|7472.2|7469.2|21
1687750500000|2023-06-26 03:35:00|7473.4|7470.4|7472.9|7469.9|7473.4|7470.4|7472.2|7469.2|35
1687750800000|2023-06-26 03:40:00|7472.7|7469.7|7472.9|7469.9|7473.2|7470.2|7471.7|7468.7|57
1687751100000|2023-06-26 03:45:00|7472.7|7469.7|7473.2|7470.2|7473.7|7470.7|7472.7|7469.7|20
1687751400000|2023-06-26 03:50:00|7472.9|7469.9|7472.7|7469.7|7474.9|7471.9|7472.4|7469.4|27
1687751700000|2023-06-26 03:55:00|7472.4|7469.4|7473.2|7470.2|7473.2|7470.2|7472.4|7469.4|27
1687752000000|2023-06-26 04:00:00|7472.9|7469.9|7473.2|7470.2|7473.2|7470.2|7472.7|7469.7|21
1687752300000|2023-06-26 04:05:00|7473.7|7470.7|7473.2|7470.2|7473.7|7470.7|7473.2|7470.2|17
1687752600000|2023-06-26 04:10:00|7473.7|7470.7|7473.2|7470.2|7473.7|7470.7|7473.2|7470.2|9
1687752900000|2023-06-26 04:15:00|7472.7|7469.7|7472.7|7469.7|7472.9|7469.9|7472.7|7469.7|12
1687753200000|2023-06-26 04:20:00|7472.4|7469.4|7472.2|7469.2|7472.7|7469.7|7472.2|7469.2|30
1687753500000|2023-06-26 04:25:00|7471.7|7468.7|7471.7|7468.7|7471.9|7468.9|7471.2|7468.2|38
1687753800000|2023-06-26 04:30:00|7471.4|7468.4|7471.7|7468.7|7472.9|7469.9|7471.4|7468.4|149
1687754100000|2023-06-26 04:35:00|7472.2|7469.2|7471.9|7468.9|7472.7|7469.7|7471.7|7468.7|10
1687754400000|2023-06-26 04:40:00|7471.7|7468.7|7469.9|7466.9|7471.9|7468.9|7469.4|7466.4|6
1687754700000|2023-06-26 04:45:00|7470.2|7467.2|7469.4|7466.4|7470.2|7467.2|7469.2|7466.2|12
1687755000000|2023-06-26 04:50:00|7469.2|7466.2|7469.4|7466.4|7469.7|7466.7|7468.2|7465.2|8
1687755300000|2023-06-26 04:55:00|7467.9|7464.9|7469.2|7466.2|7469.4|7466.4|7467.9|7464.9|6
1687755600000|2023-06-26 05:00:00|7469.4|7466.4|7468.9|7465.9|7469.7|7466.7|7468.7|7465.7|31
1687755900000|2023-06-26 05:05:00|7469.2|7466.2|7467.9|7464.9|7469.2|7466.2|7467.9|7464.9|24
1687756200000|2023-06-26 05:10:00|7468.2|7465.2|7464.4|7461.4|7468.9|7465.9|7464.4|7461.4|63
1687756500000|2023-06-26 05:15:00|7464.7|7461.7|7465.7|7462.7|7465.7|7462.7|7464.4|7461.4|43
1687756800000|2023-06-26 05:20:00|7465.9|7462.9|7462.9|7459.9|7466.2|7463.2|7462.7|7459.7|51
1687757100000|2023-06-26 05:25:00|7463.2|7460.2|7463.9|7460.9|7464.7|7461.7|7461.9|7458.9|36
1687757400000|2023-06-26 05:30:00|7464.2|7461.2|7464.7|7461.7|7464.7|7461.7|7462.4|7459.4|59
1687757700000|2023-06-26 05:35:00|7464.2|7461.2|7462.7|7459.7|7464.4|7461.4|7462.7|7459.7|16
1687758000000|2023-06-26 05:40:00|7462.4|7459.4|7464.7|7461.7|7465.7|7462.7|7462.4|7459.4|20
1687758300000|2023-06-26 05:45:00|7464.9|7461.9|7463.7|7460.7|7465.7|7462.7|7463.7|7460.7|22
1687758600000|2023-06-26 05:50:00|7462.7|7459.7|7463.2|7460.2|7464.7|7461.7|7462.7|7459.7|17
1687758900000|2023-06-26 05:55:00|7462.4|7459.4|7461.7|7458.7|7462.7|7459.7|7461.7|7458.7|37
1687759200000|2023-06-26 06:00:00|7461.2|7458.2|7461.4|7459.4|7462.2|7460.2|7457.2|7455.2|178
1687759500000|2023-06-26 06:05:00|7461.7|7459.7|7464.9|7462.9|7464.9|7462.9|7459.9|7457.9|81
1687759800000|2023-06-26 06:10:00|7464.7|7462.7|7467.2|7465.2|7467.9|7465.9|7463.7|7461.7|74
1687760100000|2023-06-26 06:15:00|7466.9|7464.9|7468.7|7466.7|7468.7|7466.7|7466.2|7464.2|75
1687760400000|2023-06-26 06:20:00|7468.9|7466.9|7471.9|7469.9|7472.2|7470.2|7468.9|7466.9|86
1687760700000|2023-06-26 06:25:00|7471.7|7469.7|7469.7|7467.7|7473.2|7471.2|7469.4|7467.4|39
1687761000000|2023-06-26 06:30:00|7469.4|7467.4|7470.4|7468.4|7471.9|7469.9|7469.4|7467.4|48
1687761300000|2023-06-26 06:35:00|7470.7|7468.7|7473.2|7471.2|7473.2|7471.2|7470.2|7468.2|91
1687761600000|2023-06-26 06:40:00|7472.7|7470.7|7472.4|7470.4|7473.4|7471.4|7471.4|7469.4|71
1687761900000|2023-06-26 06:45:00|7472.7|7470.7|7472.7|7470.7|7474.2|7472.2|7472.2|7470.2|135
1687762200000|2023-06-26 06:50:00|7472.4|7470.4|7477.2|7475.2|7477.2|7475.2|7472.4|7470.4|110
1687762500000|2023-06-26 06:55:00|7476.9|7474.9|7474.4|7472.4|7478.7|7476.7|7474.4|7472.4|346
1687762800000|2023-06-26 07:00:00|7473.9|7472.9|7458.2|7457.2|7475.7|7474.7|7458.2|7457.2|3269
1687763100000|2023-06-26 07:05:00|7456.4|7455.4|7457.2|7456.2|7462.2|7461.2|7454.9|7453.9|1394
1687763400000|2023-06-26 07:10:00|7456.7|7455.7|7444.9|7443.9|7458.2|7457.2|7443.7|7442.7|1183
1687763700000|2023-06-26 07:15:00|7444.7|7443.7|7438.2|7437.2|7448.7|7447.7|7436.9|7435.9|780
1687764000000|2023-06-26 07:20:00|7438.7|7437.7|7440.2|7439.2|7444.9|7443.9|7438.7|7437.7|652
1687764300000|2023-06-26 07:25:00|7440.7|7439.7|7433.2|7432.2|7442.4|7441.4|7427.9|7426.9|1513
1687764600000|2023-06-26 07:30:00|7432.9|7431.9|7421.9|7420.9|7433.4|7432.4|7417.7|7416.7|1533
1687764900000|2023-06-26 07:35:00|7422.2|7421.2|7419.2|7418.2|7422.4|7421.4|7414.7|7413.7|1249
1687765200000|2023-06-26 07:40:00|7418.9|7417.9|7421.7|7420.7|7424.2|7423.2|7418.2|7417.2|1080
1687765500000|2023-06-26 07:45:00|7421.4|7420.4|7430.9|7429.9|7431.2|7430.2|7419.4|7418.4|941
1687765800000|2023-06-26 07:50:00|7431.2|7430.2|7436.7|7435.7|7439.2|7438.2|7430.9|7429.9|756
1687766100000|2023-06-26 07:55:00|7436.9|7435.9|7438.4|7437.4|7443.7|7442.7|7436.9|7435.9|675
1687766400000|2023-06-26 08:00:00|7438.2|7437.2|7434.7|7433.7|7438.2|7437.2|7429.2|7428.2|750
1687766700000|2023-06-26 08:05:00|7434.4|7433.4|7434.2|7433.2|7437.9|7436.9|7431.2|7430.2|564
1687767000000|2023-06-26 08:10:00|7433.9|7432.9|7433.2|7432.2|7440.9|7439.9|7432.9|7431.9|475
1687767300000|2023-06-26 08:15:00|7434.2|7433.2|7424.4|7423.4|7437.2|7436.2|7423.2|7422.2|627
1687767600000|2023-06-26 08:20:00|7424.7|7423.7|7421.7|7420.7|7426.4|7425.4|7420.2|7419.2|416
1687767900000|2023-06-26 08:25:00|7421.4|7420.4|7410.4|7409.4|7421.4|7420.4|7408.9|7407.9|737
1687768200000|2023-06-26 08:30:00|7410.2|7409.2|7422.7|7421.7|7423.2|7422.2|7403.2|7402.2|1086
1687768500000|2023-06-26 08:35:00|7422.4|7421.4|7426.2|7425.2|7434.4|7433.4|7421.4|7420.4|553
1687768800000|2023-06-26 08:40:00|7425.9|7424.9|7413.3|7412.3|7426.7|7425.7|7412.2|7411.2|962
1687769100000|2023-06-26 08:45:00|7412.8|7411.8|7404.3|7403.3|7413.8|7412.8|7404|7403|1350
1687769400000|2023-06-26 08:50:00|7403|7402|7408.3|7407.3|7409.8|7408.8|7401.3|7400.3|1044
1687769700000|2023-06-26 08:55:00|7410|7409|7410|7409|7411.8|7410.8|7407|7406|596
1687770000000|2023-06-26 09:00:00|7409.8|7408.8|7421|7420|7421|7420|7409.8|7408.8|685
1687770300000|2023-06-26 09:05:00|7420.8|7419.8|7421.5|7420.5|7424.3|7423.3|7418.3|7417.3|411
1687770600000|2023-06-26 09:10:00|7421.3|7420.3|7423.8|7422.8|7424.8|7423.8|7421|7420|316
1687770900000|2023-06-26 09:15:00|7424|7423|7428.3|7427.3|7428.3|7427.3|7422.3|7421.3|518
1687771200000|2023-06-26 09:20:00|7428|7427|7427.3|7426.3|7428.5|7427.5|7425|7424|378
1687771500000|2023-06-26 09:25:00|7426.8|7425.8|7423.8|7422.8|7427.8|7426.8|7423.3|7422.3|403
1687771800000|2023-06-26 09:30:00|7424.3|7423.3|7430.8|7429.8|7430.8|7429.8|7424|7423|465
1687772100000|2023-06-26 09:35:00|7431|7430|7433|7432|7435.8|7434.8|7427.8|7426.8|408
1687772400000|2023-06-26 09:40:00|7433.3|7432.3|7438.8|7437.8|7440|7439|7433.3|7432.3|359
1687772700000|2023-06-26 09:45:00|7439|7438|7439|7438|7440.8|7439.8|7437.5|7436.5|343
1687773000000|2023-06-26 09:50:00|7438.8|7437.8|7441.8|7440.8|7443.8|7442.8|7438.8|7437.8|259
1687773300000|2023-06-26 09:55:00|7441.3|7440.3|7443.8|7442.8|7444.3|7443.3|7437.5|7436.5|446
1687773600000|2023-06-26 10:00:00|7443.3|7442.3|7441.8|7440.8|7446.8|7445.8|7440.3|7439.3|431
1687773900000|2023-06-26 10:05:00|7442.3|7441.3|7438.3|7437.3|7443|7442|7437.8|7436.8|338
1687774200000|2023-06-26 10:10:00|7437.8|7436.8|7439.5|7438.5|7442|7441|7436.8|7435.8|250
1687774500000|2023-06-26 10:15:00|7439.3|7438.3|7438.3|7437.3|7441|7440|7437.8|7436.8|234
1687774800000|2023-06-26 10:20:00|7438.5|7437.5|7439.8|7438.8|7441.3|7440.3|7438|7437|217
1687775100000|2023-06-26 10:25:00|7440|7439|7439.5|7438.5|7440.3|7439.3|7438.8|7437.8|226
1687775400000|2023-06-26 10:30:00|7439.3|7438.3|7436.3|7435.3|7439.8|7438.8|7436.3|7435.3|237
1687775700000|2023-06-26 10:35:00|7436.5|7435.5|7443.8|7442.8|7445|7444|7435.5|7434.5|299
1687776000000|2023-06-26 10:40:00|7444|7443|7448.5|7447.5|7449.5|7448.5|7443.3|7442.3|335
1687776300000|2023-06-26 10:45:00|7448.8|7447.8|7444.3|7443.3|7449.3|7448.3|7443|7442|285
1687776600000|2023-06-26 10:50:00|7444.8|7443.8|7449.8|7448.8|7450.8|7449.8|7443.8|7442.8|639
1687776900000|2023-06-26 10:55:00|7450|7449|7452.3|7451.3|7452.8|7451.8|7448.5|7447.5|669
1687777200000|2023-06-26 11:00:00|7451.8|7450.8|7451.5|7450.5|7454.3|7453.3|7450.8|7449.8|474
1687777500000|2023-06-26 11:05:00|7451.3|7450.3|7454.8|7453.8|7454.8|7453.8|7450.3|7449.3|256
1687777800000|2023-06-26 11:10:00|7455.3|7454.3|7458|7457|7458.8|7457.8|7453.3|7452.3|348
1687778100000|2023-06-26 11:15:00|7458.3|7457.3|7460|7459|7460.3|7459.3|7458.3|7457.3|340
1687778400000|2023-06-26 11:20:00|7459.8|7458.8|7462.5|7461.5|7463.5|7462.5|7458.8|7457.8|403
1687778700000|2023-06-26 11:25:00|7462.3|7461.3|7465.5|7464.5|7465.8|7464.8|7459.8|7458.8|296
1687779000000|2023-06-26 11:30:00|7465.3|7464.3|7466.3|7465.3|7468.3|7467.3|7464.8|7463.8|453
1687779300000|2023-06-26 11:35:00|7466.5|7465.5|7466.8|7465.8|7468.3|7467.3|7466.3|7465.3|426
1687779600000|2023-06-26 11:40:00|7467.3|7466.3|7466.5|7465.5|7467.3|7466.3|7463.8|7462.8|222
1687779900000|2023-06-26 11:45:00|7466.8|7465.8|7465|7464|7466.8|7465.8|7461.5|7460.5|331
1687780200000|2023-06-26 11:50:00|7464.8|7463.8|7463.8|7462.8|7465|7464|7462|7461|308
1687780500000|2023-06-26 11:55:00|7464|7463|7462.5|7461.5|7465.8|7464.8|7462|7461|191
1687780800000|2023-06-26 12:00:00|7462.3|7461.3|7463.8|7462.8|7464.3|7463.3|7461.3|7460.3|276
1687781100000|2023-06-26 12:05:00|7463.5|7462.5|7458.3|7457.3|7463.8|7462.8|7458.3|7457.3|347
1687781400000|2023-06-26 12:10:00|7458.5|7457.5|7455.8|7454.8|7460.3|7459.3|7455.8|7454.8|331
1687781700000|2023-06-26 12:15:00|7455.3|7454.3|7457.8|7456.8|7457.8|7456.8|7455.3|7454.3|258
1687782000000|2023-06-26 12:20:00|7458.3|7457.3|7458|7457|7460.3|7459.3|7457.8|7456.8|378
1687782300000|2023-06-26 12:25:00|7458.3|7457.3|7460.8|7459.8|7461.3|7460.3|7457|7456|377
1687782600000|2023-06-26 12:30:00|7460.5|7459.5|7463.8|7462.8|7464.3|7463.3|7460.3|7459.3|394
1687782900000|2023-06-26 12:35:00|7464.3|7463.3|7463.8|7462.8|7464.3|7463.3|7462.8|7461.8|434
1687783200000|2023-06-26 12:40:00|7464|7463|7459|7458|7465.8|7464.8|7459|7458|697
1687783500000|2023-06-26 12:45:00|7458.8|7457.8|7459.5|7458.5|7459.8|7458.8|7455.3|7454.3|570
1687783800000|2023-06-26 12:50:00|7459.3|7458.3|7454.8|7453.8|7459.8|7458.8|7453.3|7452.3|256
1687784100000|2023-06-26 12:55:00|7454.5|7453.5|7454.3|7453.3|7454.8|7453.8|7452.3|7451.3|258
1687784400000|2023-06-26 13:00:00|7454|7453|7453.8|7452.8|7456.5|7455.5|7453.3|7452.3|294
1687784700000|2023-06-26 13:05:00|7454|7453|7451.8|7450.8|7455.5|7454.5|7451.8|7450.8|262
1687785000000|2023-06-26 13:10:00|7452.3|7451.3|7452.3|7451.3|7453.3|7452.3|7451.8|7450.8|309
1687785300000|2023-06-26 13:15:00|7452|7451|7449.8|7448.8|7453.3|7452.3|7449.5|7448.5|536
1687785600000|2023-06-26 13:20:00|7450|7449|7452.8|7451.8|7453.3|7452.3|7448.3|7447.3|378
1687785900000|2023-06-26 13:25:00|7452.3|7451.3|7450.8|7449.8|7452.3|7451.3|7449.8|7448.8|213
1687786200000|2023-06-26 13:30:00|7451|7450|7454.3|7453.3|7454.8|7453.8|7450.3|7449.3|827
1687786500000|2023-06-26 13:35:00|7454.5|7453.5|7462.3|7461.3|7462.8|7461.8|7454.5|7453.5|703
1687786800000|2023-06-26 13:40:00|7462.5|7461.5|7467.8|7466.8|7469.8|7468.8|7462.5|7461.5|676
1687787100000|2023-06-26 13:45:00|7468.3|7467.3|7462.3|7461.3|7470.3|7469.3|7462.3|7461.3|826
1687787400000|2023-06-26 13:50:00|7462.5|7461.5|7461.8|7460.8|7468.3|7467.3|7461.3|7460.3|804
1687787700000|2023-06-26 13:55:00|7462|7461|7460.3|7459.3|7463.3|7462.3|7457.3|7456.3|849
1687788000000|2023-06-26 14:00:00|7459.8|7458.8|7457.8|7456.8|7460.8|7459.8|7455.8|7454.8|673
1687788300000|2023-06-26 14:05:00|7457.5|7456.5|7456.3|7455.3|7462.8|7461.8|7456|7455|512
1687788600000|2023-06-26 14:10:00|7456.1|7455.1|7458.8|7457.8|7459.3|7458.3|7450.6|7449.6|548
1687788900000|2023-06-26 14:15:00|7458.6|7457.6|7462.1|7461.1|7465.1|7464.1|7457.6|7456.6|441
1687789200000|2023-06-26 14:20:00|7461.6|7460.6|7458.1|7457.1|7461.6|7460.6|7457.6|7456.6|453
1687789500000|2023-06-26 14:25:00|7458.3|7457.3|7455.8|7454.8|7459.3|7458.3|7455.8|7454.8|475
1687789800000|2023-06-26 14:30:00|7456.1|7455.1|7454.6|7453.6|7456.1|7455.1|7452.3|7451.3|597
1687790100000|2023-06-26 14:35:00|7454.1|7453.1|7453.6|7452.6|7456.1|7455.1|7452.6|7451.6|497
1687790400000|2023-06-26 14:40:00|7452.8|7451.8|7456.1|7455.1|7457.1|7456.1|7448.6|7447.6|557
1687790700000|2023-06-26 14:45:00|7455.8|7454.8|7455.1|7454.1|7456.3|7455.3|7453.3|7452.3|514
1687791000000|2023-06-26 14:50:00|7454.6|7453.6|7454.1|7453.1|7458.6|7457.6|7453.6|7452.6|628
1687791300000|2023-06-26 14:55:00|7453.6|7452.6|7460.1|7459.1|7460.6|7459.6|7453.3|7452.3|616
1687791600000|2023-06-26 15:00:00|7460.6|7459.6|7456.8|7455.8|7462.1|7461.1|7456.6|7455.6|616
1687791900000|2023-06-26 15:05:00|7456.6|7455.6|7457.6|7456.6|7458.8|7457.8|7454.6|7453.6|682
1687792200000|2023-06-26 15:10:00|7457.3|7456.3|7457.1|7456.1|7458.6|7457.6|7455.6|7454.6|517
1687792500000|2023-06-26 15:15:00|7456.6|7455.6|7456.3|7455.3|7458.1|7457.1|7454.8|7453.8|575
1687792800000|2023-06-26 15:20:00|7456.1|7455.1|7453.6|7452.6|7456.6|7455.6|7453.1|7452.1|598
1687793100000|2023-06-26 15:25:00|7453.3|7452.3|7450.3|7448.3|7455.6|7454.6|7449.1|7448.1|3421
1687793400000|2023-06-26 15:30:00|7450.6|7448.6|7454.6|7452.6|7456.6|7454.6|7450.6|7448.6|4021
1687793700000|2023-06-26 15:35:00|7454.3|7452.3|7455.6|7453.6|7457.6|7455.6|7454.3|7452.3|1093
1687794000000|2023-06-26 15:40:00|7455.8|7453.8|7455.6|7453.6|7457.8|7455.8|7454.6|7452.6|488
1687794300000|2023-06-26 15:45:00|7455.1|7453.1|7458.1|7456.1|7459.3|7457.3|7454.8|7452.8|439
1687794600000|2023-06-26 15:50:00|7458.6|7456.6|7459.1|7457.1|7459.6|7457.6|7457.6|7455.6|498
1687794900000|2023-06-26 15:55:00|7459.3|7457.3|7461.1|7459.1|7461.6|7459.6|7458.1|7456.1|286
1687795200000|2023-06-26 16:00:00|7460.6|7458.6|7460.1|7458.1|7463.6|7461.6|7459.8|7457.8|310
1687795500000|2023-06-26 16:05:00|7460.3|7458.3|7457.8|7455.8|7460.3|7458.3|7456.1|7454.1|260
1687795800000|2023-06-26 16:10:00|7457.6|7455.6|7459.1|7457.1|7459.3|7457.3|7455.6|7453.6|164
1687796100000|2023-06-26 16:15:00|7458.8|7456.8|7460.1|7458.1|7462.1|7460.1|7458.8|7456.8|101
1687796400000|2023-06-26 16:20:00|7459.8|7457.8|7462.1|7460.1|7462.6|7460.6|7459.6|7457.6|133
1687796700000|2023-06-26 16:25:00|7461.6|7459.6|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|134
1687797000000|2023-06-26 16:30:00|7462.8|7460.8|7461.1|7459.1|7463.1|7461.1|7460.6|7458.6|117
1687797300000|2023-06-26 16:35:00|7460.8|7458.8|7460.8|7458.8|7462.8|7460.8|7460.3|7458.3|165
1687797600000|2023-06-26 16:40:00|7460.6|7458.6|7461.6|7459.6|7461.6|7459.6|7459.1|7457.1|125
1687797900000|2023-06-26 16:45:00|7461.3|7459.3|7461.3|7459.3|7463.1|7461.1|7460.6|7458.6|87
1687798200000|2023-06-26 16:50:00|7461.6|7459.6|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|115
1687798500000|2023-06-26 16:55:00|7463.3|7461.3|7464.1|7462.1|7464.6|7462.6|7462.8|7460.8|207
1687798800000|2023-06-26 17:00:00|7463.8|7461.8|7463.6|7461.6|7464.6|7462.6|7462.6|7460.6|47
1687799100000|2023-06-26 17:05:00|7463.3|7461.3|7464.1|7462.1|7464.6|7462.6|7462.6|7460.6|87
1687799400000|2023-06-26 17:10:00|7464.3|7462.3|7464.8|7462.8|7465.6|7463.6|7463.8|7461.8|72
1687799700000|2023-06-26 17:15:00|7465.1|7463.1|7466.8|7464.8|7467.1|7465.1|7465.1|7463.1|37
1687800000000|2023-06-26 17:20:00|7467.1|7465.1|7466.6|7464.6|7468.3|7466.3|7466.3|7464.3|73
1687800300000|2023-06-26 17:25:00|7466.3|7464.3|7467.3|7465.3|7468.3|7466.3|7463.8|7461.8|109
1687800600000|2023-06-26 17:30:00|7467.6|7465.6|7466.1|7464.1|7468.3|7466.3|7465.1|7463.1|68
1687800900000|2023-06-26 17:35:00|7466.3|7464.3|7466.6|7464.6|7466.6|7464.6|7464.6|7462.6|39
1687801200000|2023-06-26 17:40:00|7466.8|7464.8|7466.1|7464.1|7467.8|7465.8|7465.6|7463.6|81
1687801500000|2023-06-26 17:45:00|7466.3|7464.3|7467.1|7465.1|7468.1|7466.1|7466.1|7464.1|30
1687801800000|2023-06-26 17:50:00|7466.8|7464.8|7465.8|7463.8|7467.1|7465.1|7465.1|7463.1|42
1687802100000|2023-06-26 17:55:00|7465.6|7463.6|7466.8|7464.8|7468.1|7466.1|7465.1|7463.1|50
1687802400000|2023-06-26 18:00:00|7467.1|7465.1|7467.6|7465.6|7468.1|7466.1|7466.1|7464.1|37
1687802700000|2023-06-26 18:05:00|7467.1|7465.1|7465.1|7463.1|7467.1|7465.1|7464.8|7462.8|20
1687803000000|2023-06-26 18:10:00|7464.8|7462.8|7464.6|7462.6|7465.8|7463.8|7464.1|7462.1|33
1687803300000|2023-06-26 18:15:00|7464.3|7462.3|7463.6|7461.6|7464.8|7462.8|7462.8|7460.8|52
1687803600000|2023-06-26 18:20:00|7463.3|7461.3|7462.1|7460.1|7464.3|7462.3|7462.1|7460.1|46
1687803900000|2023-06-26 18:25:00|7462.3|7460.3|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|21
1687804200000|2023-06-26 18:30:00|7462.6|7460.6|7466.6|7464.6|7466.8|7464.8|7462.6|7460.6|43
1687804500000|2023-06-26 18:35:00|7466.8|7464.8|7469.8|7467.8|7470.1|7468.1|7466.3|7464.3|44
1687804800000|2023-06-26 18:40:00|7470.1|7468.1|7469.3|7467.3|7470.1|7468.1|7468.6|7466.6|68
1687805100000|2023-06-26 18:45:00|7469.1|7467.1|7469.6|7467.6|7470.1|7468.1|7468.6|7466.6|41
1687805400000|2023-06-26 18:50:00|7469.3|7467.3|7467.6|7465.6|7469.8|7467.8|7466.8|7464.8|64
1687805700000|2023-06-26 18:55:00|7467.3|7465.3|7467.6|7465.6|7468.1|7466.1|7465.8|7463.8|117
1687806000000|2023-06-26 19:00:00|7467.3|7465.3|7468.3|7466.3|7469.1|7467.1|7467.1|7465.1|65
1687806300000|2023-06-26 19:05:00|7468.6|7466.6|7468.3|7466.3|7469.1|7467.1|7466.8|7464.8|60
1687806600000|2023-06-26 19:10:00|7468.6|7466.6|7467.6|7465.6|7468.6|7466.6|7466.6|7464.6|64
1687806900000|2023-06-26 19:15:00|7467.8|7465.8|7467.6|7465.6|7468.3|7466.3|7466.6|7464.6|34
1687807200000|2023-06-26 19:20:00|7467.3|7465.3|7466.3|7464.3|7468.1|7466.1|7465.6|7463.6|55
1687807500000|2023-06-26 19:25:00|7466.6|7464.6|7468.8|7466.8|7469.1|7467.1|7466.1|7464.1|26
1687807800000|2023-06-26 19:30:00|7468.6|7466.6|7468.8|7466.8|7469.6|7467.6|7467.6|7465.6|52
1687808100000|2023-06-26 19:35:00|7468.6|7466.6|7468.8|7466.8|7470.1|7468.1|7468.3|7466.3|23
1687808400000|2023-06-26 19:40:00|7468.6|7466.6|7466.6|7464.6|7469.1|7467.1|7466.6|7464.6|144
1687808700000|2023-06-26 19:45:00|7466.1|7464.1|7462.8|7460.8|7466.1|7464.1|7460.1|7458.1|298
1687809000000|2023-06-26 19:50:00|7461.6|7459.6|7464.3|7462.3|7464.3|7462.3|7460.3|7458.3|279
1687809300000|2023-06-26 19:55:00|7464.1|7462.1|7466.1|7462.1|7466.2|7464.1|7462.6|7460.6|1004
1687809600000|2023-06-26 20:00:00|7466.5|7462.5|7467.7|7463.7|7472.7|7468.7|7466.5|7462.5|0
1687809900000|2023-06-26 20:05:00|7467.8|7463.8|7467.4|7463.4|7469.9|7465.9|7466.9|7462.9|0
1687810200000|2023-06-26 20:10:00|7467.6|7463.6|7467.4|7463.4|7470.1|7466.1|7466.3|7462.3|0
1687810500000|2023-06-26 20:15:00|7467.3|7463.3|7467.4|7463.4|7468.2|7464.2|7466.3|7462.3|0
1687810800000|2023-06-26 20:20:00|7467.3|7463.3|7466.7|7462.7|7467.4|7463.4|7466.3|7462.3|0
1687811100000|2023-06-26 20:25:00|7466.6|7462.6|7466.7|7462.7|7467.4|7463.4|7466.3|7462.3|0
1687811400000|2023-06-26 20:30:00|7466.8|7462.8|7466.7|7462.7|7467.8|7463.8|7466.7|7462.7|0
1687811700000|2023-06-26 20:35:00|7466.6|7462.6|7466.3|7462.3|7466.7|7462.7|7465.5|7461.5|0
1687812000000|2023-06-26 20:40:00|7466.4|7462.4|7466.6|7462.6|7466.9|7462.9|7465.6|7461.6|0
1687812300000|2023-06-26 20:45:00|7466.7|7462.7|7467.4|7463.4|7468.5|7464.5|7466.7|7462.7|0
1687812600000|2023-06-26 20:50:00|7467.2|7463.2|7468.8|7464.8|7469.2|7465.2|7466.7|7462.7|0
1687812900000|2023-06-26 20:55:00|7468.9|7464.9|7468.5|7464.5|7469|7465|7468.1|7464.1|0
1687813200000|2023-06-26 21:00:00|7468.2|7464.2|7467.9|7463.9|7468.2|7464.2|7467.5|7463.5|0
1687813500000|2023-06-26 21:05:00|7467.8|7463.8|7468.4|7464.4|7468.4|7464.4|7467.6|7463.6|0
1687813800000|2023-06-26 21:10:00|7468.3|7464.3|7467.9|7463.9|7468.5|7464.5|7467.9|7463.9|0
1687814100000|2023-06-26 21:15:00|7468|7464|7468|7464|7468.2|7464.2|7467.8|7463.8|0
1687814400000|2023-06-26 21:20:00|7467.9|7463.9|7467.7|7463.7|7467.9|7463.9|7467.6|7463.6|0
1687814700000|2023-06-26 21:25:00|7467.8|7463.8|7467.8|7463.8|7467.9|7463.9|7467.8|7463.8|0
1687815300000|2023-06-26 21:35:00|7467.9|7463.9|7467.8|7463.8|7467.9|7463.9|7467.8|7463.8|0
1687815600000|2023-06-26 21:40:00|7467.7|7463.7|7467.5|7463.5|7467.7|7463.7|7467.2|7463.2|0
1687815900000|2023-06-26 21:45:00|7467.6|7463.6|7467.6|7463.6|7467.7|7463.7|7467.6|7463.6|0
1687816200000|2023-06-26 21:50:00|7467.7|7463.7|7468.3|7464.3|7468.4|7464.4|7467.7|7463.7|0
1687816500000|2023-06-26 21:55:00|7468.2|7464.2|7467.9|7463.9|7468.3|7464.3|7467.8|7463.8|0
1687816800000|2023-06-26 22:00:00|7468.5|7464.5|7468.9|7464.9|7471.4|7467.4|7468.5|7464.5|0
1687817100000|2023-06-26 22:05:00|7468.7|7464.7|7471.1|7467.1|7471.8|7467.8|7468.2|7464.2|0
1687817400000|2023-06-26 22:10:00|7471.2|7467.2|7472.4|7468.4|7473|7469|7470.7|7466.7|0
1687817700000|2023-06-26 22:15:00|7472.2|7468.2|7471.4|7467.4|7472.6|7468.6|7470.6|7466.6|0
1687818000000|2023-06-26 22:20:00|7471.5|7467.5|7469.8|7465.8|7471.8|7467.8|7469.7|7465.7|0
1687818300000|2023-06-26 22:25:00|7469.9|7465.9|7469.4|7465.4|7470.5|7466.5|7469|7465|0
1687818600000|2023-06-26 22:30:00|7469.6|7465.6|7469.4|7465.4|7469.8|7465.8|7468.2|7464.2|0
1687818900000|2023-06-26 22:35:00|7469.6|7465.6|7471.3|7467.3|7471.7|7467.7|7469.6|7465.6|0
1687819200000|2023-06-26 22:40:00|7471.4|7467.4|7472|7468|7472.3|7468.3|7470.5|7466.5|0
1687819500000|2023-06-26 22:45:00|7471.9|7467.9|7471.3|7467.3|7471.9|7467.9|7470.9|7466.9|0
1687819800000|2023-06-26 22:50:00|7471.4|7467.4|7472|7468|7472|7468|7471.3|7467.3|0
1687820100000|2023-06-26 22:55:00|7471.9|7467.9|7473.2|7469.2|7473.2|7469.2|7471.7|7467.7|0
1687820400000|2023-06-26 23:00:00|7473|7469|7473.5|7469.5|7474|7470|7472.9|7468.9|0
1687820700000|2023-06-26 23:05:00|7473.6|7469.6|7473.9|7469.9|7474.3|7470.3|7473.5|7469.5|0
1687821000000|2023-06-26 23:10:00|7473.8|7469.8|7473.9|7469.9|7473.9|7469.9|7473.1|7469.1|0
1687821300000|2023-06-26 23:15:00|7473.8|7469.8|7473.7|7469.7|7475|7471|7473.5|7469.5|0
1687821600000|2023-06-26 23:20:00|7473.8|7469.8|7472.8|7468.8|7473.8|7469.8|7472.4|7468.4|0
1687821900000|2023-06-26 23:25:00|7472.9|7468.9|7473.2|7469.2|7473.2|7469.2|7472.4|7468.4|0
1687822200000|2023-06-26 23:30:00|7473.3|7469.3|7473.1|7469.1|7473.9|7469.9|7472.8|7468.8|0
1687822500000|2023-06-26 23:35:00|7473|7469|7473.4|7469.4|7473.6|7469.6|7472.7|7468.7|0
1687822800000|2023-06-26 23:40:00|7473.3|7469.3|7473|7469|7473.8|7469.8|7473|7469|0
1687823100000|2023-06-26 23:45:00|7473.1|7469.1|7473.8|7469.8|7474.1|7470.1|7473|7469|0
1687823400000|2023-06-26 23:50:00|7473.9|7469.9|7472.9|7468.9|7474.1|7470.1|7472.5|7468.5|0
1687823700000|2023-06-26 23:55:00|7472.7|7468.7|7473.3|7469.3|7473.3|7469.3|7472.5|7468.5|0
1687824000000|2023-06-27 00:00:00|7473.1|7469.1|7470.8|7467.8|7474.1|7471.1|7470.3|7467.3|57
1687824300000|2023-06-27 00:05:00|7470.6|7467.6|7468.3|7465.3|7470.6|7467.6|7468.3|7465.3|39
1687824600000|2023-06-27 00:10:00|7468.6|7465.6|7470.8|7467.8|7470.8|7467.8|7468.1|7465.1|21
1687824900000|2023-06-27 00:15:00|7470.6|7467.6|7468.8|7465.8|7470.8|7467.8|7468.3|7465.3|65
1687825200000|2023-06-27 00:20:00|7469.3|7466.3|7469.8|7466.8|7470.8|7467.8|7469.1|7466.1|34
1687825500000|2023-06-27 00:25:00|7469.6|7466.6|7468.6|7465.6|7470.3|7467.3|7468.6|7465.6|18
1687825800000|2023-06-27 00:30:00|7468.8|7465.8|7468.1|7465.1|7469.1|7466.1|7467.6|7464.6|14
1687826100000|2023-06-27 00:35:00|7468.3|7465.3|7467.3|7464.3|7468.3|7465.3|7467.1|7464.1|24
1687826400000|2023-06-27 00:40:00|7467.1|7464.1|7467.1|7464.1|7468.6|7465.6|7466.8|7463.8|10
1687826700000|2023-06-27 00:45:00|7467.3|7464.3|7467.3|7464.3|7467.3|7464.3|7466.8|7463.8|3
1687827000000|2023-06-27 00:50:00|7467.1|7464.1|7466.1|7463.1|7467.3|7464.3|7465.6|7462.6|17
1687827300000|2023-06-27 00:55:00|7466.3|7463.3|7466.6|7463.6|7467.3|7464.3|7466.3|7463.3|36
1687827600000|2023-06-27 01:00:00|7466.3|7463.3|7467.1|7464.1|7467.8|7464.8|7465.6|7462.6|37
1687827900000|2023-06-27 01:05:00|7466.8|7463.8|7465.8|7462.8|7466.8|7463.8|7464.8|7461.8|18
1687828200000|2023-06-27 01:10:00|7465.6|7462.6|7466.6|7463.6|7467.3|7464.3|7464.8|7461.8|14
1687828500000|2023-06-27 01:15:00|7466.8|7463.8|7466.3|7463.3|7466.8|7463.8|7464.3|7461.3|7
1687828800000|2023-06-27 01:20:00|7466.6|7463.6|7468.3|7465.3|7468.3|7465.3|7466.6|7463.6|9
1687829100000|2023-06-27 01:25:00|7468.6|7465.6|7467.3|7464.3|7468.8|7465.8|7467.1|7464.1|36
1687829400000|2023-06-27 01:30:00|7467.1|7464.1|7468.6|7465.6|7470.3|7467.3|7465.8|7462.8|17
1687829700000|2023-06-27 01:35:00|7468.8|7465.8|7469.1|7466.1|7470.6|7467.6|7467.3|7464.3|17
1687830000000|2023-06-27 01:40:00|7469.3|7466.3|7471.3|7468.3|7471.3|7468.3|7469.3|7466.3|22
1687830300000|2023-06-27 01:45:00|7471.6|7468.6|7475.3|7472.3|7475.8|7472.8|7470.8|7467.8|37
1687830600000|2023-06-27 01:50:00|7475.1|7472.1|7475.8|7472.8|7476.1|7473.1|7473.8|7470.8|26
1687830900000|2023-06-27 01:55:00|7476.1|7473.1|7477.1|7474.1|7477.6|7474.6|7475.8|7472.8|24
1687831200000|2023-06-27 02:00:00|7477.3|7474.3|7475.3|7472.3|7478.1|7475.1|7475.1|7472.1|27
1687831500000|2023-06-27 02:05:00|7475.6|7472.6|7476.8|7473.8|7477.6|7474.6|7475.3|7472.3|19
1687831800000|2023-06-27 02:10:00|7477.1|7474.1|7476.8|7473.8|7477.6|7474.6|7476.6|7473.6|6
1687832100000|2023-06-27 02:15:00|7476.6|7473.6|7476.1|7473.1|7477.6|7474.6|7475.8|7472.8|14
1687832400000|2023-06-27 02:20:00|7475.8|7472.8|7476.1|7473.1|7476.3|7473.3|7474.3|7471.3|8
1687832700000|2023-06-27 02:25:00|7476.3|7473.3|7475.3|7472.3|7476.6|7473.6|7474.6|7471.6|35
1687833000000|2023-06-27 02:30:00|7475.6|7472.6|7475.1|7472.1|7476.1|7473.1|7474.6|7471.6|23
1687833300000|2023-06-27 02:35:00|7475.3|7472.3|7475.6|7472.6|7476.1|7473.1|7475.1|7472.1|12
1687833600000|2023-06-27 02:40:00|7474.8|7471.8|7473.3|7470.3|7474.8|7471.8|7473.3|7470.3|25
1687833900000|2023-06-27 02:45:00|7473.1|7470.1|7474.3|7471.3|7474.8|7471.8|7473.1|7470.1|18
1687834200000|2023-06-27 02:50:00|7474.1|7471.1|7475.1|7472.1|7475.3|7472.3|7473.1|7470.1|18
1687834500000|2023-06-27 02:55:00|7474.8|7471.8|7474.3|7471.3|7475.8|7472.8|7474.3|7471.3|3
1687834800000|2023-06-27 03:00:00|7474.6|7471.6|7475.8|7472.8|7475.8|7472.8|7474.6|7471.6|8
1687835100000|2023-06-27 03:05:00|7476.1|7473.1|7475.6|7472.6|7476.1|7473.1|7475.6|7472.6|11
1687835400000|2023-06-27 03:10:00|7475.8|7472.8|7477.3|7474.3|7477.3|7474.3|7475.6|7472.6|18
1687835700000|2023-06-27 03:15:00|7477.1|7474.1|7474.3|7471.3|7477.1|7474.1|7474.3|7471.3|10
1687836000000|2023-06-27 03:20:00|7474.1|7471.1|7474.8|7471.8|7475.3|7472.3|7474.1|7471.1|10
1687836300000|2023-06-27 03:25:00|7474.6|7471.6|7475.3|7472.3|7475.8|7472.8|7474.6|7471.6|19
1687836600000|2023-06-27 03:30:00|7475.6|7472.6|7474.8|7471.8|7475.8|7472.8|7474.1|7471.1|0
1687836900000|2023-06-27 03:35:00|7474.6|7471.6|7476.6|7473.6|7476.8|7473.8|7474.6|7471.6|12
1687837200000|2023-06-27 03:40:00|7476.8|7473.8|7476.6|7473.6|7476.8|7473.8|7476.1|7473.1|2
1687837500000|2023-06-27 03:45:00|7476.3|7473.3|7475.8|7472.8|7476.6|7473.6|7475.8|7472.8|0
1687837800000|2023-06-27 03:50:00|7475.6|7472.6|7474.3|7471.3|7475.6|7472.6|7474.3|7471.3|5
1687838100000|2023-06-27 03:55:00|7474.1|7471.1|7473.8|7470.8|7474.3|7471.3|7473.3|7470.3|2
1687838400000|2023-06-27 04:00:00|7473.6|7470.6|7474.3|7471.3|7474.6|7471.6|7473.6|7470.6|6
1687838700000|2023-06-27 04:05:00|7474.1|7471.1|7473.6|7470.6|7474.1|7471.1|7472.8|7469.8|16
1687839000000|2023-06-27 04:10:00|7473.1|7470.1|7474.8|7471.8|7475.1|7472.1|7473.1|7470.1|13
1687839300000|2023-06-27 04:15:00|7475.1|7472.1|7474.6|7471.6|7475.8|7472.8|7474.6|7471.6|9
1687839600000|2023-06-27 04:20:00|7474.3|7471.3|7475.8|7472.8|7475.8|7472.8|7474.3|7471.3|14
1687839900000|2023-06-27 04:25:00|7475.6|7472.6|7476.3|7473.3|7476.6|7473.6|7475.6|7472.6|21
1687840200000|2023-06-27 04:30:00|7475.8|7472.8|7474.8|7471.8|7475.8|7472.8|7474.8|7471.8|27
1687840500000|2023-06-27 04:35:00|7475.1|7472.1|7475.1|7472.1|7475.3|7472.3|7474.6|7471.6|6
1687840800000|2023-06-27 04:40:00|7475.3|7472.3|7475.8|7472.8|7475.8|7472.8|7475.1|7472.1|2
1687841100000|2023-06-27 04:45:00|7475.6|7472.6|7475.3|7472.3|7475.8|7472.8|7475.3|7472.3|4
1687841400000|2023-06-27 04:50:00|7475.1|7472.1|7475.6|7472.6|7476.6|7473.6|7475.1|7472.1|4
1687841700000|2023-06-27 04:55:00|7475.8|7472.8|7476.1|7473.1|7476.1|7473.1|7475.6|7472.6|3
1687842000000|2023-06-27 05:00:00|7476.6|7473.6|7475.3|7472.3|7476.6|7473.6|7475.3|7472.3|29
1687842300000|2023-06-27 05:05:00|7475.1|7472.1|7474.8|7471.8|7475.6|7472.6|7474.8|7471.8|5
1687842600000|2023-06-27 05:10:00|7475.1|7472.1|7477.6|7474.6|7477.6|7474.6|7475.1|7472.1|7
1687842900000|2023-06-27 05:15:00|7477.8|7474.8|7476.3|7473.3|7477.8|7474.8|7475.8|7472.8|22
1687843200000|2023-06-27 05:20:00|7476.6|7473.6|7479.3|7476.3|7479.3|7476.3|7476.6|7473.6|16
1687843500000|2023-06-27 05:25:00|7479.1|7476.1|7479.3|7476.3|7479.6|7476.6|7479.1|7476.1|5
1687843800000|2023-06-27 05:30:00|7479.1|7476.1|7480.6|7477.6|7481.1|7478.1|7478.8|7475.8|47
1687844100000|2023-06-27 05:35:00|7480.3|7477.3|7480.1|7477.1|7481.1|7478.1|7479.8|7476.8|12
1687844400000|2023-06-27 05:40:00|7479.8|7476.8|7478.1|7475.1|7479.8|7476.8|7477.8|7474.8|52
1687844700000|2023-06-27 05:45:00|7478.3|7475.3|7480.1|7477.1|7480.1|7477.1|7478.1|7475.1|24
1687845000000|2023-06-27 05:50:00|7479.8|7476.8|7481.3|7478.3|7481.6|7478.6|7478.8|7475.8|42
1687845300000|2023-06-27 05:55:00|7482.1|7479.1|7482.6|7479.6|7484.8|7481.8|7482.1|7479.1|91
1687845600000|2023-06-27 06:00:00|7483.3|7480.3|7493.8|7491.8|7495.6|7493.6|7481.8|7479.8|492
1687845900000|2023-06-27 06:05:00|7494.1|7492.1|7496.6|7494.6|7497.8|7495.8|7492.6|7490.6|158
1687846200000|2023-06-27 06:10:00|7496.8|7494.8|7495.1|7493.1|7498.6|7496.6|7494.1|7492.1|173
1687846500000|2023-06-27 06:15:00|7494.6|7492.6|7496.1|7494.1|7497.1|7495.1|7493.1|7491.1|220
1687846800000|2023-06-27 06:20:00|7495.6|7493.6|7490.8|7488.8|7495.6|7493.6|7490.1|7488.1|115
1687847100000|2023-06-27 06:25:00|7490.6|7488.6|7488.1|7486.1|7491.1|7489.1|7488.1|7486.1|108
1687847400000|2023-06-27 06:30:00|7488.6|7486.6|7489.8|7487.8|7490.3|7488.3|7487.6|7485.6|128
1687847700000|2023-06-27 06:35:00|7490.1|7488.1|7491.1|7489.1|7491.6|7489.6|7488.6|7486.6|101
1687848000000|2023-06-27 06:40:00|7491.3|7489.3|7491.6|7489.6|7492.1|7490.1|7490.1|7488.1|90
1687848300000|2023-06-27 06:45:00|7491.1|7489.1|7488.6|7486.6|7492.6|7490.6|7488.6|7486.6|145
1687848600000|2023-06-27 06:50:00|7488.8|7486.8|7487.6|7485.6|7489.6|7487.6|7487.1|7485.1|107
1687848900000|2023-06-27 06:55:00|7487.3|7485.3|7485.3|7483.3|7487.6|7485.6|7485.3|7483.3|254
1687849200000|2023-06-27 07:00:00|7485.1|7483.1|7487.3|7486.3|7494.3|7493.3|7478.8|7477.8|3459
1687849500000|2023-06-27 07:05:00|7487.1|7486.1|7490.1|7489.1|7494.1|7493.1|7484.6|7483.6|1401
1687849800000|2023-06-27 07:10:00|7490.3|7489.3|7494.1|7493.1|7496.8|7495.8|7488.1|7487.1|1147
1687850100000|2023-06-27 07:15:00|7494.8|7493.8|7484.8|7483.8|7495.3|7494.3|7484.1|7483.1|739
1687850400000|2023-06-27 07:20:00|7485.1|7484.1|7476.6|7475.6|7486.6|7485.6|7476.3|7475.3|908
1687850700000|2023-06-27 07:25:00|7476.8|7475.8|7475.8|7474.8|7478.1|7477.1|7470.3|7469.3|941
1687851000000|2023-06-27 07:30:00|7476.1|7475.1|7465.1|7464.1|7476.3|7475.3|7463.1|7462.1|1347
1687851300000|2023-06-27 07:35:00|7465.3|7464.3|7464.6|7463.6|7473.1|7472.1|7464.6|7463.6|702
1687851600000|2023-06-27 07:40:00|7465.1|7464.1|7466.1|7465.1|7469.1|7468.1|7462.1|7461.1|708
1687851900000|2023-06-27 07:45:00|7466.3|7465.3|7460.1|7459.1|7469.3|7468.3|7460.1|7459.1|883
1687852200000|2023-06-27 07:50:00|7460.6|7459.6|7459.3|7458.3|7464.8|7463.8|7459.1|7458.1|1040
1687852500000|2023-06-27 07:55:00|7459.6|7458.6|7461.3|7460.3|7464.1|7463.1|7456.1|7455.1|962
1687852800000|2023-06-27 08:00:00|7461.6|7460.6|7462.8|7461.8|7463.3|7462.3|7459.3|7458.3|728
1687853100000|2023-06-27 08:05:00|7462.6|7461.6|7460.6|7459.6|7463.1|7462.1|7459.6|7458.6|410
1687853400000|2023-06-27 08:10:00|7460.8|7459.8|7461.8|7460.8|7466.8|7465.8|7460.8|7459.8|288
1687853700000|2023-06-27 08:15:00|7462.1|7461.1|7465.1|7464.1|7465.3|7464.3|7460.1|7459.1|234
1687854000000|2023-06-27 08:20:00|7465.6|7464.6|7466.6|7465.6|7469.6|7468.6|7465.1|7464.1|359
1687854300000|2023-06-27 08:25:00|7466.8|7465.8|7467.1|7466.1|7468.3|7467.3|7465.6|7464.6|283
1687854600000|2023-06-27 08:30:00|7466.6|7465.6|7461.6|7460.6|7467.6|7466.6|7460.8|7459.8|247
1687854900000|2023-06-27 08:35:00|7461.8|7460.8|7458.6|7457.6|7464.1|7463.1|7458.6|7457.6|260
1687855200000|2023-06-27 08:40:00|7459.1|7458.1|7460.8|7459.8|7461.6|7460.6|7453.3|7452.3|400
1687855500000|2023-06-27 08:45:00|7461.1|7460.1|7462.3|7461.3|7464.1|7463.1|7460.8|7459.8|373
1687855800000|2023-06-27 08:50:00|7462.6|7461.6|7462.3|7461.3|7462.6|7461.6|7458.3|7457.3|199
1687856100000|2023-06-27 08:55:00|7462.6|7461.6|7457.3|7456.3|7462.6|7461.6|7455.6|7454.6|311
1687856400000|2023-06-27 09:00:00|7457.6|7456.6|7455.8|7454.8|7457.6|7456.6|7452.8|7451.8|434
1687856700000|2023-06-27 09:05:00|7456.1|7455.1|7450.6|7449.6|7456.3|7455.3|7450.1|7449.1|305
1687857000000|2023-06-27 09:10:00|7450.3|7449.3|7452.3|7451.3|7455.1|7454.1|7448.3|7447.3|517
1687857300000|2023-06-27 09:15:00|7452.1|7451.1|7450.3|7449.3|7453.6|7452.6|7449.3|7448.3|270
1687857600000|2023-06-27 09:20:00|7450.1|7449.1|7449.1|7448.1|7450.8|7449.8|7448.8|7447.8|308
1687857900000|2023-06-27 09:25:00|7448.8|7447.8|7455.1|7454.1|7455.1|7454.1|7448.6|7447.6|382
1687858200000|2023-06-27 09:30:00|7454.6|7453.6|7452.1|7451.1|7454.6|7453.6|7448.8|7447.8|349
1687858500000|2023-06-27 09:35:00|7452.3|7451.3|7449.3|7448.3|7452.6|7451.6|7449.1|7448.1|327
1687858800000|2023-06-27 09:40:00|7449.6|7448.6|7449.6|7448.6|7451.3|7450.3|7449.1|7448.1|227
1687859100000|2023-06-27 09:45:00|7449.1|7448.1|7450.8|7449.8|7451.1|7450.1|7447.3|7446.3|340
1687859400000|2023-06-27 09:50:00|7450.6|7449.6|7450.3|7449.3|7451.6|7450.6|7449.3|7448.3|195
1687859700000|2023-06-27 09:55:00|7450.6|7449.6|7448.3|7447.3|7453.1|7452.1|7448.1|7447.1|264
1687860000000|2023-06-27 10:00:00|7448.6|7447.6|7455.1|7454.1|7455.6|7454.6|7447.6|7446.6|344
1687860300000|2023-06-27 10:05:00|7454.6|7453.6|7454.6|7453.6|7456.6|7455.6|7453.1|7452.1|412
1687860600000|2023-06-27 10:10:00|7454.8|7453.8|7452.1|7451.1|7454.8|7453.8|7452.1|7451.1|197
1687860900000|2023-06-27 10:15:00|7452.6|7451.6|7451.3|7450.3|7453.8|7452.8|7451.1|7450.1|169
1687861200000|2023-06-27 10:20:00|7451.1|7450.1|7457.6|7456.6|7458.3|7457.3|7450.6|7449.6|362
1687861500000|2023-06-27 10:25:00|7457.3|7456.3|7456.6|7455.6|7457.3|7456.3|7455.1|7454.1|128
1687861800000|2023-06-27 10:30:00|7457.1|7456.1|7458.1|7457.1|7458.1|7457.1|7455.6|7454.6|231
1687862100000|2023-06-27 10:35:00|7457.8|7456.8|7454.3|7453.3|7457.8|7456.8|7451.6|7450.6|295
1687862400000|2023-06-27 10:40:00|7454.1|7453.1|7451.1|7450.1|7454.1|7453.1|7449.1|7448.1|308
1687862700000|2023-06-27 10:45:00|7451.6|7450.6|7452.1|7451.1|7452.1|7451.1|7449.6|7448.6|202
1687863000000|2023-06-27 10:50:00|7451.8|7450.8|7453.1|7452.1|7453.1|7452.1|7449.6|7448.6|288
1687863300000|2023-06-27 10:55:00|7452.8|7451.8|7453.6|7452.6|7453.8|7452.8|7450.1|7449.1|311
1687863600000|2023-06-27 11:00:00|7453.8|7452.8|7449.6|7448.6|7453.8|7452.8|7448.8|7447.8|456
1687863900000|2023-06-27 11:05:00|7450.6|7449.6|7446.6|7445.6|7450.6|7449.6|7445.6|7444.6|326
1687864200000|2023-06-27 11:10:00|7446.8|7445.8|7443.3|7442.3|7447.1|7446.1|7442.8|7441.8|229
1687864500000|2023-06-27 11:15:00|7443.6|7442.6|7444.1|7443.1|7445.6|7444.6|7443.1|7442.1|418
1687864800000|2023-06-27 11:20:00|7444.3|7443.3|7445.1|7444.1|7445.8|7444.8|7441.8|7440.8|167
1687865100000|2023-06-27 11:25:00|7445.3|7444.3|7444.3|7443.3|7447.1|7446.1|7443.6|7442.6|352
1687865400000|2023-06-27 11:30:00|7444.1|7443.1|7442.6|7441.6|7445.6|7444.6|7441.8|7440.8|418
1687865700000|2023-06-27 11:35:00|7442.8|7441.8|7437.4|7436.4|7443.1|7442.1|7437.1|7436.1|487
1687866000000|2023-06-27 11:40:00|7437.2|7436.2|7435.2|7434.2|7438.7|7437.7|7434.7|7433.7|472
1687866300000|2023-06-27 11:45:00|7435.7|7434.7|7435.4|7434.4|7436.2|7435.2|7433.2|7432.2|312
1687866600000|2023-06-27 11:50:00|7435.7|7434.7|7431.2|7430.2|7436.2|7435.2|7428.7|7427.7|536
1687866900000|2023-06-27 11:55:00|7431.4|7430.4|7433.7|7432.7|7435.2|7434.2|7429.7|7428.7|638
1687867200000|2023-06-27 12:00:00|7433.9|7432.9|7435.7|7434.7|7438.2|7437.2|7432.7|7431.7|788
1687867500000|2023-06-27 12:05:00|7435.9|7434.9|7436.7|7435.7|7438.7|7437.7|7435.7|7434.7|524
1687867800000|2023-06-27 12:10:00|7436.9|7435.9|7433.2|7432.2|7436.9|7435.9|7431.4|7430.4|460
1687868100000|2023-06-27 12:15:00|7432.7|7431.7|7438.2|7437.2|7438.2|7437.2|7432.2|7431.2|540
1687868400000|2023-06-27 12:20:00|7437.7|7436.7|7438.2|7437.2|7438.2|7437.2|7434.2|7433.2|538
1687868700000|2023-06-27 12:25:00|7437.9|7436.9|7436.9|7435.9|7437.9|7436.9|7435.7|7434.7|434
1687869000000|2023-06-27 12:30:00|7437.2|7436.2|7439.7|7438.7|7440.2|7439.2|7436.9|7435.9|687
1687869300000|2023-06-27 12:35:00|7439.4|7438.4|7440.9|7439.9|7442.2|7441.2|7438.7|7437.7|533
1687869600000|2023-06-27 12:40:00|7440.7|7439.7|7442.9|7441.9|7444.4|7443.4|7440.2|7439.2|498
1687869900000|2023-06-27 12:45:00|7442.7|7441.7|7441.9|7440.9|7443.7|7442.7|7440.2|7439.2|501
1687870200000|2023-06-27 12:50:00|7441.7|7440.7|7441.9|7440.9|7442.4|7441.4|7440.2|7439.2|419
1687870500000|2023-06-27 12:55:00|7441.7|7440.7|7440.2|7439.2|7441.9|7440.9|7438.9|7437.9|389
1687870800000|2023-06-27 13:00:00|7440.4|7439.4|7439.7|7438.7|7440.9|7439.9|7438.4|7437.4|481
1687871100000|2023-06-27 13:05:00|7439.4|7438.4|7443.2|7442.2|7443.7|7442.7|7439.2|7438.2|378
1687871400000|2023-06-27 13:10:00|7442.9|7441.9|7446.9|7445.9|7447.2|7446.2|7441.7|7440.7|458
1687871700000|2023-06-27 13:15:00|7447.2|7446.2|7443.4|7442.4|7447.2|7446.2|7442.2|7441.2|221
1687872000000|2023-06-27 13:20:00|7443.2|7442.2|7449.2|7448.2|7450.2|7449.2|7443.2|7442.2|370
1687872300000|2023-06-27 13:25:00|7449.7|7448.7|7450.7|7449.7|7452.2|7451.2|7449.4|7448.4|434
1687872600000|2023-06-27 13:30:00|7450.4|7449.4|7449.7|7448.7|7452.7|7451.7|7444.4|7443.4|899
1687872900000|2023-06-27 13:35:00|7448.7|7447.7|7450.2|7449.2|7450.2|7449.2|7444.4|7443.4|483
1687873200000|2023-06-27 13:40:00|7449.9|7448.9|7449.7|7448.7|7451.7|7450.7|7447.2|7446.2|433
1687873500000|2023-06-27 13:45:00|7449.9|7448.9|7445.4|7444.4|7450.2|7449.2|7441.7|7440.7|514
1687873800000|2023-06-27 13:50:00|7445.7|7444.7|7440.7|7439.7|7447.7|7446.7|7440.7|7439.7|622
1687874100000|2023-06-27 13:55:00|7440.2|7439.2|7439.9|7438.9|7442.4|7441.4|7439.2|7438.2|440
1687874400000|2023-06-27 14:00:00|7439.7|7438.7|7440.7|7439.7|7442.7|7441.7|7437.7|7436.7|577
1687874700000|2023-06-27 14:05:00|7440.9|7439.9|7440.2|7439.2|7443.2|7442.2|7439.2|7438.2|568
1687875000000|2023-06-27 14:10:00|7439.7|7438.7|7444.9|7443.9|7444.9|7443.9|7436.2|7435.2|530
1687875300000|2023-06-27 14:15:00|7444.7|7443.7|7448.9|7447.9|7449.7|7448.7|7444.7|7443.7|522
1687875600000|2023-06-27 14:20:00|7448.7|7447.7|7451.2|7450.2|7453.4|7452.4|7447.7|7446.7|646
1687875900000|2023-06-27 14:25:00|7450.9|7449.9|7454.7|7453.7|7455.2|7454.2|7450.7|7449.7|443
1687876200000|2023-06-27 14:30:00|7455.2|7454.2|7458.2|7457.2|7460.4|7459.4|7453.7|7452.7|513
1687876500000|2023-06-27 14:35:00|7458.4|7457.4|7456.7|7455.7|7458.4|7457.4|7453.2|7452.2|483
1687876800000|2023-06-27 14:40:00|7456.9|7455.9|7458.7|7457.7|7460.2|7459.2|7456.7|7455.7|427
1687877100000|2023-06-27 14:45:00|7458.9|7457.9|7461.7|7460.7|7463.2|7462.2|7458.9|7457.9|490
1687877400000|2023-06-27 14:50:00|7461.9|7460.9|7462.9|7461.9|7465.2|7464.2|7461.7|7460.7|504
1687877700000|2023-06-27 14:55:00|7462.7|7461.7|7463.2|7462.2|7463.4|7462.4|7460.7|7459.7|410
1687878000000|2023-06-27 15:00:00|7463.4|7462.4|7460.2|7459.2|7464.2|7463.2|7460.2|7459.2|516
1687878300000|2023-06-27 15:05:00|7460.7|7459.7|7459.9|7458.9|7461.7|7460.7|7458.7|7457.7|537
1687878600000|2023-06-27 15:10:00|7459.7|7458.7|7462.9|7461.9|7463.2|7462.2|7459.2|7458.2|675
1687878900000|2023-06-27 15:15:00|7463.2|7462.2|7462.4|7461.4|7464.2|7463.2|7462.2|7461.2|702
1687879200000|2023-06-27 15:20:00|7462.7|7461.7|7464.7|7463.7|7464.7|7463.7|7461.7|7460.7|705
1687879500000|2023-06-27 15:25:00|7464.4|7463.4|7467.9|7465.9|7468.7|7467.7|7463.7|7462.7|2134
1687879800000|2023-06-27 15:30:00|7467.7|7465.7|7465.7|7463.7|7471.2|7469.2|7464.2|7462.2|5812
1687880100000|2023-06-27 15:35:00|7465.2|7463.2|7467.4|7465.4|7468.2|7466.2|7464.9|7462.9|1080
1687880400000|2023-06-27 15:40:00|7467.2|7465.2|7469.2|7467.2|7469.2|7467.2|7466.7|7464.7|408
1687880700000|2023-06-27 15:45:00|7468.9|7466.9|7468.9|7466.9|7471.2|7469.2|7467.2|7465.2|320
1687881000000|2023-06-27 15:50:00|7469.2|7467.2|7470.7|7468.7|7470.7|7468.7|7467.7|7465.7|175
1687881300000|2023-06-27 15:55:00|7470.2|7468.2|7468.7|7466.7|7470.7|7468.7|7467.7|7465.7|238
1687881600000|2023-06-27 16:00:00|7468.4|7466.4|7469.4|7467.4|7471.7|7469.7|7468.2|7466.2|217
1687881900000|2023-06-27 16:05:00|7469.7|7467.7|7467.2|7465.2|7470.2|7468.2|7467.2|7465.2|136
1687882200000|2023-06-27 16:10:00|7467.4|7465.4|7465.7|7463.7|7467.4|7465.4|7465.2|7463.2|251
1687882500000|2023-06-27 16:15:00|7465.4|7463.4|7464.2|7462.2|7465.7|7463.7|7463.7|7461.7|235
1687882800000|2023-06-27 16:20:00|7464.4|7462.4|7465.2|7463.2|7465.7|7463.7|7463.9|7461.9|148
1687883100000|2023-06-27 16:25:00|7465.7|7463.7|7467.2|7465.2|7467.7|7465.7|7465.7|7463.7|134
1687883400000|2023-06-27 16:30:00|7467.7|7465.7|7467.7|7465.7|7468.2|7466.2|7466.4|7464.4|86
1687883700000|2023-06-27 16:35:00|7467.2|7465.2|7469.9|7467.9|7470.4|7468.4|7466.7|7464.7|76
1687884000000|2023-06-27 16:40:00|7469.7|7467.7|7470.7|7468.7|7470.7|7468.7|7468.4|7466.4|90
1687884300000|2023-06-27 16:45:00|7471.2|7469.2|7471.9|7469.9|7472.2|7470.2|7471.2|7469.2|38
1687884600000|2023-06-27 16:50:00|7471.7|7469.7|7472.9|7470.9|7473.7|7471.7|7471.2|7469.2|32
1687884900000|2023-06-27 16:55:00|7473.2|7471.2|7471.7|7469.7|7473.2|7471.2|7471.7|7469.7|70
1687885200000|2023-06-27 17:00:00|7471.9|7469.9|7472.7|7470.7|7473.9|7471.9|7471.7|7469.7|80
1687885500000|2023-06-27 17:05:00|7472.4|7470.4|7471.7|7469.7|7472.7|7470.7|7470.7|7468.7|13
1687885800000|2023-06-27 17:10:00|7471.4|7469.4|7475.7|7473.7|7475.7|7473.7|7471.2|7469.2|74
1687886100000|2023-06-27 17:15:00|7475.2|7473.2|7477.2|7475.2|7477.4|7475.4|7474.9|7472.9|93
1687886400000|2023-06-27 17:20:00|7477.4|7475.4|7479.9|7477.9|7479.9|7477.9|7477.2|7475.2|63
1687886700000|2023-06-27 17:25:00|7480.2|7478.2|7479.4|7477.4|7480.7|7478.7|7478.9|7476.9|65
1687887000000|2023-06-27 17:30:00|7479.7|7477.7|7480.4|7478.4|7481.7|7479.7|7479.7|7477.7|77
1687887300000|2023-06-27 17:35:00|7480.7|7478.7|7480.7|7478.7|7480.9|7478.9|7479.7|7477.7|53
1687887600000|2023-06-27 17:40:00|7480.9|7478.9|7482.2|7480.2|7483.2|7481.2|7480.7|7478.7|51
1687887900000|2023-06-27 17:45:00|7482.4|7480.4|7483.9|7481.9|7484.2|7482.2|7482.2|7480.2|101
1687888200000|2023-06-27 17:50:00|7483.7|7481.7|7482.4|7480.4|7483.9|7481.9|7481.7|7479.7|71
1687888500000|2023-06-27 17:55:00|7482.7|7480.7|7484.4|7482.4|7484.7|7482.7|7481.9|7479.9|49
1687888800000|2023-06-27 18:00:00|7484.7|7482.7|7483.4|7481.4|7484.7|7482.7|7482.7|7480.7|120
1687889100000|2023-06-27 18:05:00|7483.2|7481.2|7483.9|7481.9|7484.7|7482.7|7482.9|7480.9|29
1687889400000|2023-06-27 18:10:00|7484.2|7482.2|7485.7|7483.7|7485.7|7483.7|7483.9|7481.9|33
1687889700000|2023-06-27 18:15:00|7485.2|7483.2|7485.4|7483.4|7485.7|7483.7|7484.7|7482.7|53
1687890000000|2023-06-27 18:20:00|7485.7|7483.7|7485.9|7483.9|7486.7|7484.7|7485.2|7483.2|44
1687890300000|2023-06-27 18:25:00|7485.7|7483.7|7485.9|7483.9|7486.7|7484.7|7484.9|7482.9|41
1687890600000|2023-06-27 18:30:00|7486.2|7484.2|7486.9|7484.9|7487.7|7485.7|7486.2|7484.2|73
1687890900000|2023-06-27 18:35:00|7487.2|7485.2|7487.2|7485.2|7488.7|7486.7|7486.9|7484.9|92
1687891200000|2023-06-27 18:40:00|7486.9|7484.9|7484.9|7482.9|7487.2|7485.2|7484.2|7482.2|138
1687891500000|2023-06-27 18:45:00|7485.2|7483.2|7485.4|7483.4|7486.4|7484.4|7484.2|7482.2|107
1687891800000|2023-06-27 18:50:00|7485.7|7483.7|7488.2|7486.2|7489.4|7487.4|7484.9|7482.9|256
1687892100000|2023-06-27 18:55:00|7487.9|7485.9|7485.4|7483.4|7488.2|7486.2|7485.2|7483.2|101
1687892400000|2023-06-27 19:00:00|7485.7|7483.7|7488.7|7486.7|7489.2|7487.2|7485.7|7483.7|173
1687892700000|2023-06-27 19:05:00|7489.2|7487.2|7490.2|7488.2|7490.7|7488.7|7489.2|7487.2|95
1687893000000|2023-06-27 19:10:00|7489.9|7487.9|7488.9|7486.9|7490.2|7488.2|7486.9|7484.9|68
1687893300000|2023-06-27 19:15:00|7489.2|7487.2|7487.2|7485.2|7489.2|7487.2|7487.2|7485.2|76
1687893600000|2023-06-27 19:20:00|7487.4|7485.4|7487.7|7485.7|7488.7|7486.7|7486.7|7484.7|67
1687893900000|2023-06-27 19:25:00|7488.2|7486.2|7489.2|7487.2|7490.7|7488.7|7487.7|7485.7|46
1687894200000|2023-06-27 19:30:00|7489.4|7487.4|7486.9|7484.9|7490.4|7488.4|7486.7|7484.7|103
1687894500000|2023-06-27 19:35:00|7486.7|7484.7|7486.7|7484.7|7487.7|7485.7|7486.2|7484.2|55
1687894800000|2023-06-27 19:40:00|7486.9|7484.9|7489.7|7487.7|7489.7|7487.7|7486.7|7484.7|91
1687895100000|2023-06-27 19:45:00|7489.2|7487.2|7491.2|7489.2|7492.2|7490.2|7488.9|7486.9|376
1687895400000|2023-06-27 19:50:00|7489.2|7487.2|7486.2|7484.2|7489.4|7487.4|7485.2|7483.2|309
1687895700000|2023-06-27 19:55:00|7486.4|7484.4|7486|7482|7487.7|7485.7|7482.9|7480.9|407
1687896000000|2023-06-27 20:00:00|7484.7|7480.7|7481|7477|7484.9|7480.9|7479.1|7475.1|0
1687896300000|2023-06-27 20:05:00|7481.1|7477.1|7481.2|7477.2|7481.9|7477.9|7480.3|7476.3|0
1687896600000|2023-06-27 20:10:00|7481.1|7477.1|7481.5|7477.5|7481.9|7477.9|7480.1|7476.1|0
1687896900000|2023-06-27 20:15:00|7481.7|7477.7|7480.4|7476.4|7482.3|7478.3|7477.8|7473.8|0
1687897200000|2023-06-27 20:20:00|7480.3|7476.3|7479.6|7475.6|7480.4|7476.4|7479.1|7475.1|0
1687897500000|2023-06-27 20:25:00|7479.4|7475.4|7480.6|7476.6|7480.7|7476.7|7478.8|7474.8|0
1687897800000|2023-06-27 20:30:00|7480.5|7476.5|7480|7476|7480.6|7476.6|7480|7476|0
1687898100000|2023-06-27 20:35:00|7479.9|7475.9|7479.3|7475.3|7480|7476|7479.2|7475.2|0
1687898400000|2023-06-27 20:40:00|7479.5|7475.5|7480|7476|7480.4|7476.4|7479.3|7475.3|0
1687898700000|2023-06-27 20:45:00|7479.8|7475.8|7480.4|7476.4|7480.7|7476.7|7479.2|7475.2|0
1687899000000|2023-06-27 20:50:00|7480.3|7476.3|7480.7|7476.7|7481|7477|7480|7476|0
1687899300000|2023-06-27 20:55:00|7480.6|7476.6|7480.5|7476.5|7481.2|7477.2|7480|7476|0
1687899600000|2023-06-27 21:00:00|7480.4|7476.4|7480.8|7476.8|7480.8|7476.8|7479.9|7475.9|0
1687899900000|2023-06-27 21:05:00|7480.9|7476.9|7481.2|7477.2|7481.5|7477.5|7480.9|7476.9|0
1687900200000|2023-06-27 21:10:00|7481.3|7477.3|7480.4|7476.4|7481.8|7477.8|7479.5|7475.5|0
1687900500000|2023-06-27 21:15:00|7480.2|7476.2|7480.5|7476.5|7480.5|7476.5|7479|7475|0
1687900800000|2023-06-27 21:20:00|7480.4|7476.4|7480.2|7476.2|7480.4|7476.4|7479.7|7475.7|0
1687901100000|2023-06-27 21:25:00|7480.1|7476.1|7480.1|7476.1|7480.2|7476.2|7480.1|7476.1|0
1687901400000|2023-06-27 21:30:00|7480|7476|7480|7476|7480|7476|7480|7476|0
1687901700000|2023-06-27 21:35:00|7479.9|7475.9|7479.9|7475.9|7480.4|7476.4|7479.8|7475.8|0
1687902000000|2023-06-27 21:40:00|7480|7476|7479.8|7475.8|7480|7476|7479.5|7475.5|0
1687902300000|2023-06-27 21:45:00|7479.9|7475.9|7479.7|7475.7|7480.3|7476.3|7479.7|7475.7|0
1687902600000|2023-06-27 21:50:00|7479.8|7475.8|7479.3|7475.3|7479.9|7475.9|7479.3|7475.3|0
1687902900000|2023-06-27 21:55:00|7479.4|7475.4|7479.9|7475.9|7480|7476|7479.4|7475.4|0
1687903200000|2023-06-27 22:00:00|7479.8|7475.8|7479.5|7475.5|7480.5|7476.5|7478.8|7474.8|0
1687903500000|2023-06-27 22:05:00|7479.6|7475.6|7478.9|7474.9|7480.1|7476.1|7478.9|7474.9|0
1687903800000|2023-06-27 22:10:00|7479.1|7475.1|7479.5|7475.5|7480.7|7476.7|7478.9|7474.9|0
1687904100000|2023-06-27 22:15:00|7479.3|7475.3|7479.6|7475.6|7479.6|7475.6|7478|7474|0
1687904400000|2023-06-27 22:20:00|7479.7|7475.7|7482.1|7478.1|7482.7|7478.7|7479.7|7475.7|0
1687904700000|2023-06-27 22:25:00|7481.9|7477.9|7481.2|7477.2|7482.1|7478.1|7480.9|7476.9|0
1687905000000|2023-06-27 22:30:00|7481.3|7477.3|7480.8|7476.8|7481.5|7477.5|7480.2|7476.2|0
1687905300000|2023-06-27 22:35:00|7480.7|7476.7|7480.4|7476.4|7480.8|7476.8|7480.2|7476.2|0
1687905600000|2023-06-27 22:40:00|7480.5|7476.5|7479.5|7475.5|7480.8|7476.8|7479.5|7475.5|0
1687905900000|2023-06-27 22:45:00|7479.6|7475.6|7479.7|7475.7|7479.9|7475.9|7478.9|7474.9|0
1687906200000|2023-06-27 22:50:00|7479.6|7475.6|7479.4|7475.4|7479.7|7475.7|7479.1|7475.1|0
1687906500000|2023-06-27 22:55:00|7479.2|7475.2|7479.4|7475.4|7479.7|7475.7|7479.1|7475.1|0
1687906800000|2023-06-27 23:00:00|7479.2|7475.2|7479.1|7475.1|7479.5|7475.5|7479.1|7475.1|0
1687907100000|2023-06-27 23:05:00|7479.2|7475.2|7479.1|7475.1|7479.7|7475.7|7479.1|7475.1|0
1687907400000|2023-06-27 23:10:00|7479.3|7475.3|7477.7|7473.7|7479.3|7475.3|7477.7|7473.7|0
1687907700000|2023-06-27 23:15:00|7477.8|7473.8|7478|7474|7478.8|7474.8|7477.5|7473.5|0
1687908000000|2023-06-27 23:20:00|7477.9|7473.9|7478.2|7474.2|7479.2|7475.2|7477.6|7473.6|0
1687908300000|2023-06-27 23:25:00|7478.1|7474.1|7479.3|7475.3|7479.3|7475.3|7478|7474|0
1687908600000|2023-06-27 23:30:00|7479.2|7475.2|7479.4|7475.4|7479.4|7475.4|7478.7|7474.7|0
1687908900000|2023-06-27 23:35:00|7479.3|7475.3|7480.5|7476.5|7480.8|7476.8|7479.2|7475.2|0
1687909200000|2023-06-27 23:40:00|7480.3|7476.3|7478.7|7474.7|7480.8|7476.8|7478.7|7474.7|0
1687909500000|2023-06-27 23:45:00|7478.6|7474.6|7477.9|7473.9|7478.6|7474.6|7476.5|7472.5|0
1687909800000|2023-06-27 23:50:00|7478|7474|7479.1|7475.1|7479.9|7475.9|7477.9|7473.9|0
1687910100000|2023-06-27 23:55:00|7479|7475|7477.5|7473.5|7479.1|7475.1|7477.1|7473.1|0
1687910400000|2023-06-28 00:00:00|7477.6|7473.6|7478.9|7475.9|7480.4|7477.4|7477.5|7473.5|77
1687910700000|2023-06-28 00:05:00|7478.7|7475.7|7488.7|7485.7|7488.7|7485.7|7478.2|7475.2|78
1687911000000|2023-06-28 00:10:00|7488.9|7485.9|7486.4|7483.4|7488.9|7485.9|7485.2|7482.2|35
1687911300000|2023-06-28 00:15:00|7486.2|7483.2|7479.4|7476.4|7486.2|7483.2|7478.9|7475.9|68
1687911600000|2023-06-28 00:20:00|7479.2|7476.2|7480.4|7477.4|7481.7|7478.7|7478.7|7475.7|13
1687911900000|2023-06-28 00:25:00|7479.4|7476.4|7478.9|7475.9|7480.4|7477.4|7478.9|7475.9|10
1687912200000|2023-06-28 00:30:00|7478.7|7475.7|7478.9|7475.9|7479.9|7476.9|7477.2|7474.2|29
1687912500000|2023-06-28 00:35:00|7478.4|7475.4|7477.2|7474.2|7478.7|7475.7|7477.2|7474.2|18
1687912800000|2023-06-28 00:40:00|7476.9|7473.9|7477.9|7474.9|7478.9|7475.9|7476.2|7473.2|26
1687913100000|2023-06-28 00:45:00|7477.7|7474.7|7478.9|7475.9|7479.9|7476.9|7477.7|7474.7|20
1687913400000|2023-06-28 00:50:00|7477.4|7474.4|7477.7|7474.7|7479.2|7476.2|7477.4|7474.4|18
1687913700000|2023-06-28 00:55:00|7477.4|7474.4|7479.9|7476.9|7479.9|7476.9|7477.2|7474.2|20
1687914000000|2023-06-28 01:00:00|7479.7|7476.7|7482.4|7479.4|7483.2|7480.2|7479.2|7476.2|32
1687914300000|2023-06-28 01:05:00|7482.2|7479.2|7479.7|7476.7|7482.4|7479.4|7479.2|7476.2|9
1687914600000|2023-06-28 01:10:00|7479.4|7476.4|7478.9|7475.9|7481.2|7478.2|7478.9|7475.9|12
1687914900000|2023-06-28 01:15:00|7478.7|7475.7|7476.2|7473.2|7479.2|7476.2|7475.4|7472.4|23
1687915200000|2023-06-28 01:20:00|7475.4|7472.4|7474.9|7471.9|7475.9|7472.9|7474.4|7471.4|21
1687915500000|2023-06-28 01:25:00|7475.2|7472.2|7475.9|7472.9|7477.4|7474.4|7475.2|7472.2|12
1687915800000|2023-06-28 01:30:00|7476.9|7473.9|7477.9|7474.9|7480.7|7477.7|7476.9|7473.9|45
1687916100000|2023-06-28 01:35:00|7477.7|7474.7|7480.4|7477.4|7480.9|7477.9|7477.4|7474.4|11
1687916400000|2023-06-28 01:40:00|7480.7|7477.7|7480.7|7477.7|7481.9|7478.9|7480.2|7477.2|40
1687916700000|2023-06-28 01:45:00|7480.4|7477.4|7480.4|7477.4|7481.4|7478.4|7479.4|7476.4|26
1687917000000|2023-06-28 01:50:00|7480.7|7477.7|7479.7|7476.7|7480.7|7477.7|7478.2|7475.2|14
1687917300000|2023-06-28 01:55:00|7479.4|7476.4|7477.7|7474.7|7479.4|7476.4|7477.4|7474.4|4
1687917600000|2023-06-28 02:00:00|7477.4|7474.4|7477.9|7474.9|7478.9|7475.9|7477.4|7474.4|12
1687917900000|2023-06-28 02:05:00|7477.7|7474.7|7477.7|7474.7|7478.7|7475.7|7477.4|7474.4|9
1687918200000|2023-06-28 02:10:00|7477.4|7474.4|7477.4|7474.4|7478.4|7475.4|7477.2|7474.2|13
1687918500000|2023-06-28 02:15:00|7477.2|7474.2|7477.2|7474.2|7477.7|7474.7|7476.4|7473.4|10
1687918800000|2023-06-28 02:20:00|7476.9|7473.9|7476.2|7473.2|7476.9|7473.9|7475.4|7472.4|14
1687919100000|2023-06-28 02:25:00|7475.7|7472.7|7477.2|7474.2|7477.2|7474.2|7475.7|7472.7|4
1687919400000|2023-06-28 02:30:00|7477.9|7474.9|7480.9|7477.9|7480.9|7477.9|7477.9|7474.9|25
1687919700000|2023-06-28 02:35:00|7480.7|7477.7|7482.4|7479.4|7482.9|7479.9|7479.4|7476.4|33
1687920000000|2023-06-28 02:40:00|7482.7|7479.7|7484.9|7481.9|7484.9|7481.9|7482.4|7479.4|15
1687920300000|2023-06-28 02:45:00|7484.7|7481.7|7484.2|7481.2|7484.9|7481.9|7482.4|7479.4|20
1687920600000|2023-06-28 02:50:00|7483.9|7480.9|7482.4|7479.4|7484.2|7481.2|7481.9|7478.9|15
1687920900000|2023-06-28 02:55:00|7482.2|7479.2|7481.9|7478.9|7482.4|7479.4|7480.7|7477.7|18
1687921200000|2023-06-28 03:00:00|7481.7|7478.7|7482.4|7479.4|7482.9|7479.9|7480.7|7477.7|20
1687921500000|2023-06-28 03:05:00|7482.2|7479.2|7482.9|7479.9|7484.2|7481.2|7481.9|7478.9|15
1687921800000|2023-06-28 03:10:00|7482.7|7479.7|7482.2|7479.2|7483.4|7480.4|7481.9|7478.9|5
1687922100000|2023-06-28 03:15:00|7482.4|7479.4|7482.2|7479.2|7483.2|7480.2|7481.9|7478.9|3
1687922400000|2023-06-28 03:20:00|7481.9|7478.9|7482.4|7479.4|7482.9|7479.9|7480.7|7477.7|6
1687922700000|2023-06-28 03:25:00|7482.2|7479.2|7481.9|7478.9|7482.4|7479.4|7481.9|7478.9|2
1687923000000|2023-06-28 03:30:00|7481.4|7478.4|7481.9|7478.9|7483.2|7480.2|7480.7|7477.7|15
1687923300000|2023-06-28 03:35:00|7482.2|7479.2|7483.4|7480.4|7484.9|7481.9|7481.9|7478.9|21
1687923600000|2023-06-28 03:40:00|7483.7|7480.7|7483.9|7480.9|7484.4|7481.4|7482.9|7479.9|19
1687923900000|2023-06-28 03:45:00|7483.4|7480.4|7483.9|7480.9|7484.2|7481.2|7482.4|7479.4|10
1687924200000|2023-06-28 03:50:00|7483.7|7480.7|7484.7|7481.7|7484.7|7481.7|7482.4|7479.4|20
1687924500000|2023-06-28 03:55:00|7484.4|7481.4|7485.9|7482.9|7486.2|7483.2|7484.4|7481.4|25
1687924800000|2023-06-28 04:00:00|7485.7|7482.7|7484.7|7481.7|7485.9|7482.9|7484.4|7481.4|13
1687925100000|2023-06-28 04:05:00|7484.4|7481.4|7484.7|7481.7|7485.4|7482.4|7484.2|7481.2|8
1687925400000|2023-06-28 04:10:00|7484.4|7481.4|7483.9|7480.9|7484.7|7481.7|7483.9|7480.9|5
1687925700000|2023-06-28 04:15:00|7483.7|7480.7|7483.2|7480.2|7483.7|7480.7|7481.9|7478.9|9
1687926000000|2023-06-28 04:20:00|7482.9|7479.9|7480.4|7477.4|7482.9|7479.9|7480.4|7477.4|14
1687926300000|2023-06-28 04:25:00|7480.7|7477.7|7480.4|7477.4|7480.9|7477.9|7480.4|7477.4|1
1687926600000|2023-06-28 04:30:00|7480.7|7477.7|7480.2|7477.2|7481.2|7478.2|7479.7|7476.7|18
1687926900000|2023-06-28 04:35:00|7480.4|7477.4|7480.4|7477.4|7481.7|7478.7|7480.4|7477.4|5
1687927200000|2023-06-28 04:40:00|7480.7|7477.7|7479.9|7476.9|7481.4|7478.4|7478.9|7475.9|12
1687927500000|2023-06-28 04:45:00|7479.7|7476.7|7479.9|7476.9|7480.7|7477.7|7479.7|7476.7|4
1687927800000|2023-06-28 04:50:00|7479.7|7476.7|7481.7|7478.7|7481.7|7478.7|7479.7|7476.7|17
1687928100000|2023-06-28 04:55:00|7480.4|7477.4|7480.4|7477.4|7481.9|7478.9|7479.4|7476.4|35
1687928400000|2023-06-28 05:00:00|7480.7|7477.7|7482.4|7479.4|7483.4|7480.4|7480.2|7477.2|39
1687928700000|2023-06-28 05:05:00|7482.7|7479.7|7483.2|7480.2|7483.7|7480.7|7482.2|7479.2|2
1687929000000|2023-06-28 05:10:00|7483.4|7480.4|7485.2|7482.2|7485.4|7482.4|7483.4|7480.4|28
1687929300000|2023-06-28 05:15:00|7485.7|7482.7|7484.4|7481.4|7485.7|7482.7|7483.9|7480.9|18
1687929600000|2023-06-28 05:20:00|7484.2|7481.2|7487.9|7484.9|7487.9|7484.9|7484.2|7481.2|31
1687929900000|2023-06-28 05:25:00|7488.2|7485.2|7486.4|7483.4|7488.2|7485.2|7485.9|7482.9|24
1687930200000|2023-06-28 05:30:00|7486.7|7483.7|7486.4|7483.4|7486.9|7483.9|7484.4|7481.4|41
1687930500000|2023-06-28 05:35:00|7486.7|7483.7|7486.9|7483.9|7487.9|7484.9|7485.9|7482.9|23
1687930800000|2023-06-28 05:40:00|7487.2|7484.2|7489.9|7486.9|7489.9|7486.9|7487.2|7484.2|33
1687931100000|2023-06-28 05:45:00|7489.7|7486.7|7490.4|7487.4|7490.4|7487.4|7487.9|7484.9|35
1687931400000|2023-06-28 05:50:00|7491.2|7488.2|7489.2|7486.2|7491.2|7488.2|7489.2|7486.2|25
1687931700000|2023-06-28 05:55:00|7488.9|7485.9|7490.9|7487.9|7490.9|7487.9|7488.4|7485.4|46
1687932000000|2023-06-28 06:00:00|7491.2|7488.2|7492.4|7490.4|7494.4|7492.4|7490.4|7488.2|197
1687932300000|2023-06-28 06:05:00|7492.7|7490.7|7490.7|7488.7|7492.7|7490.7|7489.7|7487.7|90
1687932600000|2023-06-28 06:10:00|7490.9|7488.9|7491.9|7489.9|7491.9|7489.9|7489.4|7487.4|83
1687932900000|2023-06-28 06:15:00|7492.4|7490.4|7490.4|7488.4|7494.7|7492.7|7490.2|7488.2|74
1687933200000|2023-06-28 06:20:00|7489.9|7487.9|7489.9|7487.9|7490.2|7488.2|7488.9|7486.9|90
1687933500000|2023-06-28 06:25:00|7489.7|7487.7|7487.7|7485.7|7490.4|7488.4|7487.4|7485.4|67
1687933800000|2023-06-28 06:30:00|7488.2|7486.2|7487.4|7485.4|7490.2|7488.2|7487.2|7485.2|72
1687934100000|2023-06-28 06:35:00|7487.2|7485.2|7489.2|7487.2|7490.2|7488.2|7487.2|7485.2|60
1687934400000|2023-06-28 06:40:00|7488.9|7486.9|7486.2|7484.2|7489.4|7487.4|7486.2|7484.2|82
1687934700000|2023-06-28 06:45:00|7486.4|7484.4|7485.9|7483.9|7488.2|7486.2|7485.9|7483.9|103
1687935000000|2023-06-28 06:50:00|7485.7|7483.7|7486.7|7484.7|7487.9|7485.9|7485.7|7483.7|153
1687935300000|2023-06-28 06:55:00|7486.9|7484.9|7486.4|7484.4|7490.2|7488.2|7484.2|7482.2|377
1687935600000|2023-06-28 07:00:00|7485.9|7484.9|7487.7|7486.7|7492.2|7491.2|7478.7|7477.7|2732
1687935900000|2023-06-28 07:05:00|7487.9|7486.9|7478.2|7477.2|7489.2|7488.2|7477.4|7476.4|1208
1687936200000|2023-06-28 07:10:00|7477.7|7476.7|7480.4|7479.4|7483.7|7482.7|7476.7|7475.7|1021
1687936500000|2023-06-28 07:15:00|7480.7|7479.7|7486.9|7485.9|7487.9|7486.9|7480.2|7479.2|628
1687936800000|2023-06-28 07:20:00|7487.2|7486.2|7485.4|7484.4|7487.2|7486.2|7482.2|7481.2|639
1687937100000|2023-06-28 07:25:00|7485.7|7484.7|7485.4|7484.4|7490.2|7489.2|7485.2|7484.2|613
1687937400000|2023-06-28 07:30:00|7485.7|7484.7|7485.2|7484.2|7493.7|7492.7|7485.2|7484.2|527
1687937700000|2023-06-28 07:35:00|7485.4|7484.4|7491.4|7490.4|7492.4|7491.4|7485.4|7484.4|483
1687938000000|2023-06-28 07:40:00|7492|7491|7492.3|7491.3|7495|7494|7492|7491|448
1687938300000|2023-06-28 07:45:00|7492.5|7491.5|7483.8|7482.8|7493.3|7492.3|7483|7482|575
1687938600000|2023-06-28 07:50:00|7484|7483|7482.3|7481.3|7484.8|7483.8|7481.5|7480.5|435
1687938900000|2023-06-28 07:55:00|7482|7481|7482.5|7481.5|7487.3|7486.3|7482|7481|256
1687939200000|2023-06-28 08:00:00|7482.8|7481.8|7483.3|7482.3|7484.5|7483.5|7481.8|7480.8|186
1687939500000|2023-06-28 08:05:00|7483.5|7482.5|7488.8|7487.8|7490.5|7489.5|7483.3|7482.3|228
1687939800000|2023-06-28 08:10:00|7489|7488|7493.3|7492.3|7493.3|7492.3|7488.8|7487.8|231
1687940100000|2023-06-28 08:15:00|7493.5|7492.5|7496|7495|7496|7495|7490.3|7489.3|284
1687940400000|2023-06-28 08:20:00|7495.8|7494.8|7502.8|7501.8|7504.3|7503.3|7495.8|7494.8|526
1687940700000|2023-06-28 08:25:00|7503|7502|7500.3|7499.3|7503|7502|7498.5|7497.5|391
1687941000000|2023-06-28 08:30:00|7500|7499|7495.3|7494.3|7501.3|7500.3|7495.3|7494.3|325
1687941300000|2023-06-28 08:35:00|7495.5|7494.5|7493|7492|7495.5|7494.5|7487.5|7486.5|482
1687941600000|2023-06-28 08:40:00|7492.8|7491.8|7496.8|7495.8|7496.8|7495.8|7491.8|7490.8|263
1687941900000|2023-06-28 08:45:00|7497|7496|7491.8|7490.8|7497.3|7496.3|7490.3|7489.3|264
1687942200000|2023-06-28 08:50:00|7492.3|7491.3|7492.3|7491.3|7492.8|7491.8|7488.5|7487.5|315
1687942500000|2023-06-28 08:55:00|7492|7491|7492.8|7491.8|7493.8|7492.8|7491.3|7490.3|180
1687942800000|2023-06-28 09:00:00|7492.3|7491.3|7493|7492|7494|7493|7490.5|7489.5|343
1687943100000|2023-06-28 09:05:00|7493.3|7492.3|7492.3|7491.3|7495.3|7494.3|7491.8|7490.8|266
1687943400000|2023-06-28 09:10:00|7492.5|7491.5|7496.8|7495.8|7497|7496|7492.5|7491.5|480
1687943700000|2023-06-28 09:15:00|7496.5|7495.5|7499.3|7498.3|7500.8|7499.8|7496.5|7495.5|245
1687944000000|2023-06-28 09:20:00|7499|7498|7501.8|7500.8|7503|7502|7498.8|7497.8|191
1687944300000|2023-06-28 09:25:00|7501.5|7500.5|7502.5|7501.5|7503.8|7502.8|7500.5|7499.5|137
1687944600000|2023-06-28 09:30:00|7502.8|7501.8|7502.8|7501.8|7503|7502|7499.3|7498.3|291
1687944900000|2023-06-28 09:35:00|7502.5|7501.5|7500.8|7499.8|7503.3|7502.3|7500.3|7499.3|80
1687945200000|2023-06-28 09:40:00|7500.5|7499.5|7502.8|7501.8|7503.3|7502.3|7500.3|7499.3|131
1687945500000|2023-06-28 09:45:00|7502.3|7501.3|7503.3|7502.3|7503.8|7502.8|7500.3|7499.3|211
1687945800000|2023-06-28 09:50:00|7502.8|7501.8|7505.8|7504.8|7506.3|7505.3|7501.8|7500.8|331
1687946100000|2023-06-28 09:55:00|7505.5|7504.5|7506|7505|7506.3|7505.3|7504.3|7503.3|269
1685577600000|2023-06-01 00:00:00|7461.9|7457.9|7463.4|7460.4|7463.4|7460.4|7458.4|7454.4|153
1687946400000|2023-06-28 10:00:00|7506.3|7505.3|7508.3|7507.3|7508.3|7507.3|7505.3|7504.3|194
1687946700000|2023-06-28 10:05:00|7508|7507|7512.3|7511.3|7512.3|7511.3|7507|7506|418
1685577900000|2023-06-01 00:05:00|7463.9|7460.9|7463.7|7460.7|7464.7|7461.7|7462.9|7459.9|57
1687947000000|2023-06-28 10:10:00|7512.5|7511.5|7513.8|7512.8|7515|7514|7511.3|7510.3|562
1685578200000|2023-06-01 00:10:00|7463.4|7460.4|7461.9|7458.9|7463.7|7460.7|7461.9|7458.9|58
1687947300000|2023-06-28 10:15:00|7514.3|7513.3|7514.8|7513.8|7515.8|7514.8|7513.8|7512.8|313
1687947600000|2023-06-28 10:20:00|7515|7514|7513.3|7512.3|7515.3|7514.3|7512.3|7511.3|283
1685578500000|2023-06-01 00:15:00|7462.2|7459.2|7463.2|7460.2|7463.9|7460.9|7461.9|7458.9|60
1687947900000|2023-06-28 10:25:00|7513.8|7512.8|7517.8|7516.8|7518|7517|7513.8|7512.8|266
1685578800000|2023-06-01 00:20:00|7462.9|7459.9|7462.4|7459.4|7463.9|7460.9|7461.4|7458.4|60
1687948200000|2023-06-28 10:30:00|7517.5|7516.5|7515.5|7514.5|7518.8|7517.8|7515.5|7514.5|463
1685579100000|2023-06-01 00:25:00|7462.2|7459.2|7461.9|7458.9|7462.2|7459.2|7460.9|7457.9|13
1687948500000|2023-06-28 10:35:00|7515.3|7514.3|7513|7512|7516|7515|7512.3|7511.3|247
1685579400000|2023-06-01 00:30:00|7461.4|7458.4|7460.4|7457.4|7461.7|7458.7|7460.4|7457.4|38
1685579700000|2023-06-01 00:35:00|7460.9|7457.9|7458.9|7455.9|7460.9|7457.9|7458.9|7455.9|48
1687948800000|2023-06-28 10:40:00|7512.8|7511.8|7508|7507|7513.3|7512.3|7507.3|7506.3|203
1685580000000|2023-06-01 00:40:00|7459.2|7456.2|7455.2|7452.2|7459.4|7456.4|7454.7|7451.7|21
1687949100000|2023-06-28 10:45:00|7508.3|7507.3|7512.5|7511.5|7512.8|7511.8|7507.8|7506.8|202
1685580300000|2023-06-01 00:45:00|7455.4|7452.4|7452.4|7449.4|7455.4|7452.4|7451.9|7448.9|35
1687949400000|2023-06-28 10:50:00|7512.8|7511.8|7511.3|7510.3|7512.8|7511.8|7510.5|7509.5|301
1685580600000|2023-06-01 00:50:00|7452.7|7449.7|7455.4|7452.4|7456.4|7453.4|7452.7|7449.7|31
1685580900000|2023-06-01 00:55:00|7455.7|7452.7|7454.9|7451.9|7455.9|7452.9|7454.7|7451.7|18
1687949700000|2023-06-28 10:55:00|7511|7510|7514.8|7513.8|7515|7514|7510.8|7509.8|421
1685581200000|2023-06-01 01:00:00|7455.2|7452.2|7458.9|7455.9|7458.9|7455.9|7455.2|7452.2|28
1687950000000|2023-06-28 11:00:00|7515|7514|7513.8|7512.8|7516|7515|7512.8|7511.8|591
1685581500000|2023-06-01 01:05:00|7458.7|7455.7|7458.7|7455.7|7458.9|7455.9|7456.4|7453.4|43
1687950300000|2023-06-28 11:05:00|7513.5|7512.5|7514|7513|7514|7513|7511|7510|212
1685581800000|2023-06-01 01:10:00|7458.9|7455.9|7459.4|7456.4|7459.9|7456.9|7458.7|7455.7|27
1687950600000|2023-06-28 11:10:00|7514.3|7513.3|7514.3|7513.3|7514.8|7513.8|7512.8|7511.8|168
1685582100000|2023-06-01 01:15:00|7459.7|7456.7|7460.9|7457.9|7460.9|7457.9|7457.7|7454.7|13
1685582400000|2023-06-01 01:20:00|7461.2|7458.2|7463.4|7460.4|7463.4|7460.4|7460.7|7457.7|29
1687950900000|2023-06-28 11:15:00|7514.5|7513.5|7515.3|7514.3|7517.8|7516.8|7514.5|7513.5|197
1685582700000|2023-06-01 01:25:00|7463.7|7460.7|7468.9|7465.9|7474.7|7471.7|7463.7|7460.7|181
1687951200000|2023-06-28 11:20:00|7515|7514|7512.3|7511.3|7515.3|7514.3|7511.3|7510.3|328
1685583000000|2023-06-01 01:30:00|7469.2|7466.2|7467.9|7464.9|7469.7|7466.7|7465.7|7462.7|111
1685583300000|2023-06-01 01:35:00|7467.7|7464.7|7463.4|7460.4|7469.4|7466.4|7463.2|7460.2|34
1687951500000|2023-06-28 11:25:00|7512.5|7511.5|7513.3|7512.3|7514.3|7513.3|7511.3|7510.3|144
1685583600000|2023-06-01 01:40:00|7463.2|7460.2|7459.7|7456.7|7465.2|7462.2|7458.4|7455.4|34
1687951800000|2023-06-28 11:30:00|7513.8|7512.8|7508.8|7507.8|7513.8|7512.8|7508.8|7507.8|160
1685583900000|2023-06-01 01:45:00|7459.9|7456.9|7461.2|7458.2|7461.9|7458.9|7455.4|7452.4|131
1687952100000|2023-06-28 11:35:00|7509|7508|7510.3|7509.3|7510.8|7509.8|7508.3|7507.3|158
1685584200000|2023-06-01 01:50:00|7461.4|7458.4|7463.9|7460.9|7464.7|7461.7|7455.9|7452.9|70
1687952400000|2023-06-28 11:40:00|7509.7|7508.7|7513.2|7512.2|7513.7|7512.7|7509.7|7508.7|392
1685584500000|2023-06-01 01:55:00|7464.4|7461.4|7466.4|7463.4|7466.9|7463.9|7463.9|7460.9|42
1687952700000|2023-06-28 11:45:00|7513.4|7512.4|7516.2|7515.2|7516.7|7515.7|7512.2|7511.2|416
1687953000000|2023-06-28 11:50:00|7515.7|7514.7|7507.4|7506.4|7516.2|7515.2|7507.2|7506.2|705
1685584800000|2023-06-01 02:00:00|7466.7|7463.7|7468.4|7465.4|7469.4|7466.4|7465.7|7462.7|30
1685585100000|2023-06-01 02:05:00|7467.9|7464.9|7466.9|7463.9|7468.4|7465.4|7465.7|7462.7|12
1687953300000|2023-06-28 11:55:00|7507.7|7506.7|7507.4|7506.4|7509.7|7508.7|7507.2|7506.2|560
1685585400000|2023-06-01 02:10:00|7467.2|7464.2|7464.4|7461.4|7468.2|7465.2|7463.9|7460.9|19
1687953600000|2023-06-28 12:00:00|7507.7|7506.7|7509.2|7508.2|7509.2|7508.2|7506.9|7505.9|549
1685585700000|2023-06-01 02:15:00|7464.2|7461.2|7460.9|7457.9|7465.4|7462.4|7460.2|7457.2|30
1687953900000|2023-06-28 12:05:00|7508.9|7507.9|7510.7|7509.7|7512.2|7511.2|7508.2|7507.2|439
1685586000000|2023-06-01 02:20:00|7461.2|7458.2|7463.9|7460.9|7464.4|7461.4|7458.9|7455.9|30
1687954200000|2023-06-28 12:10:00|7510.4|7509.4|7511.9|7510.9|7513.7|7512.7|7509.2|7508.2|399
1685586300000|2023-06-01 02:25:00|7463.7|7460.7|7462.9|7459.9|7464.2|7461.2|7462.7|7459.7|9
1687954500000|2023-06-28 12:15:00|7511.7|7510.7|7513.9|7512.9|7514.7|7513.7|7511.7|7510.7|237
1685586600000|2023-06-01 02:30:00|7463.2|7460.2|7466.4|7463.4|7467.4|7464.4|7463.2|7460.2|77
1687954800000|2023-06-28 12:20:00|7513.7|7512.7|7512.9|7511.9|7514.2|7513.2|7510.7|7509.7|210
1685586900000|2023-06-01 02:35:00|7466.7|7463.7|7466.9|7463.9|7467.9|7464.9|7466.4|7463.4|80
1687955100000|2023-06-28 12:25:00|7513.2|7512.2|7512.4|7511.4|7514.7|7513.7|7512.2|7511.2|281
1685587200000|2023-06-01 02:40:00|7466.7|7463.7|7467.2|7464.2|7467.2|7464.2|7465.2|7462.2|12
1687955400000|2023-06-28 12:30:00|7512.7|7511.7|7515.4|7514.4|7515.4|7514.4|7512.7|7511.7|201
1685587500000|2023-06-01 02:45:00|7467.4|7464.4|7465.9|7462.9|7469.2|7466.2|7465.9|7462.9|54
1687955700000|2023-06-28 12:35:00|7515.7|7514.7|7515.4|7514.4|7519.2|7518.2|7515.2|7514.2|396
1685587800000|2023-06-01 02:50:00|7465.7|7462.7|7465.4|7462.4|7465.7|7462.7|7463.4|7460.4|17
1687956000000|2023-06-28 12:40:00|7515.7|7514.7|7515.9|7514.9|7516.9|7515.9|7514.9|7513.9|336
1685588100000|2023-06-01 02:55:00|7464.9|7461.9|7467.4|7464.4|7467.4|7464.4|7464.9|7461.9|5
1687956300000|2023-06-28 12:45:00|7516.2|7515.2|7511.9|7510.9|7516.7|7515.7|7511.9|7510.9|410
1687956600000|2023-06-28 12:50:00|7512.2|7511.2|7513.2|7512.2|7513.7|7512.7|7510.9|7509.9|339
1685588400000|2023-06-01 03:00:00|7467.7|7464.7|7465.4|7462.4|7467.7|7464.7|7465.4|7462.4|133
1687956900000|2023-06-28 12:55:00|7513.4|7512.4|7509.7|7508.7|7513.7|7512.7|7509.7|7508.7|290
1685588700000|2023-06-01 03:05:00|7464.7|7461.7|7466.7|7463.7|7467.4|7464.4|7463.9|7460.9|48
1687957200000|2023-06-28 13:00:00|7509.9|7508.9|7514.2|7513.2|7514.2|7513.2|7509.7|7508.7|282
1685589000000|2023-06-01 03:10:00|7466.9|7463.9|7466.4|7463.4|7467.4|7464.4|7466.2|7463.2|20
1687957500000|2023-06-28 13:05:00|7513.7|7512.7|7512.2|7511.2|7514.2|7513.2|7510.7|7509.7|302
1685589300000|2023-06-01 03:15:00|7466.7|7463.7|7467.9|7464.9|7467.9|7464.9|7466.4|7463.4|21
1687957800000|2023-06-28 13:10:00|7512.4|7511.4|7508.4|7507.4|7512.7|7511.7|7508.2|7507.2|321
1685589600000|2023-06-01 03:20:00|7468.2|7465.2|7466.2|7463.2|7468.2|7465.2|7465.9|7462.9|4
1687958100000|2023-06-28 13:15:00|7508.2|7507.2|7506.2|7505.2|7508.9|7507.9|7505.7|7504.7|354
1685589900000|2023-06-01 03:25:00|7465.9|7462.9|7467.7|7464.7|7467.7|7464.7|7465.9|7462.9|11
1687958400000|2023-06-28 13:20:00|7505.7|7504.7|7506.9|7505.9|7508.2|7507.2|7505.7|7504.7|180
1685590200000|2023-06-01 03:30:00|7467.2|7464.2|7467.2|7464.2|7468.9|7465.9|7464.9|7461.9|34
1687958700000|2023-06-28 13:25:00|7507.2|7506.2|7510.2|7509.2|7511.2|7510.2|7506.9|7505.9|421
1685590500000|2023-06-01 03:35:00|7466.9|7463.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|34
1687959000000|2023-06-28 13:30:00|7510.4|7509.4|7506.2|7505.2|7510.7|7509.7|7502.7|7501.7|892
1685590800000|2023-06-01 03:40:00|7467.2|7464.2|7467.2|7464.2|7467.7|7464.7|7466.9|7463.9|24
1687959300000|2023-06-28 13:35:00|7505.9|7504.9|7501.7|7500.7|7508.2|7507.2|7500.9|7499.9|700
1685591100000|2023-06-01 03:45:00|7466.4|7463.4|7465.9|7462.9|7466.9|7463.9|7465.4|7462.4|25
1687959600000|2023-06-28 13:40:00|7501.9|7500.9|7505.2|7504.2|7505.7|7504.7|7499.7|7498.7|696
1685591400000|2023-06-01 03:50:00|7466.4|7463.4|7466.7|7463.7|7466.9|7463.9|7465.9|7462.9|5
1687959900000|2023-06-28 13:45:00|7504.9|7503.9|7497.2|7496.2|7505.2|7504.2|7495.7|7494.7|558
1685591700000|2023-06-01 03:55:00|7466.9|7463.9|7467.7|7464.7|7468.2|7465.2|7466.4|7463.4|25
1687960200000|2023-06-28 13:50:00|7496.9|7495.9|7499.7|7498.7|7502.9|7501.9|7493.2|7492.2|552
1685592000000|2023-06-01 04:00:00|7467.9|7464.9|7466.2|7463.2|7468.2|7465.2|7466.2|7463.2|15
1687960500000|2023-06-28 13:55:00|7499.9|7498.9|7501.2|7500.2|7503.2|7502.2|7497.9|7496.9|674
1685592300000|2023-06-01 04:05:00|7466.4|7463.4|7468.2|7465.2|7468.9|7465.9|7466.4|7463.4|51
1687960800000|2023-06-28 14:00:00|7501.4|7500.4|7501.7|7500.7|7501.9|7500.9|7496.7|7495.7|542
1685592600000|2023-06-01 04:10:00|7468.4|7465.4|7467.9|7464.9|7468.9|7465.9|7467.9|7464.9|12
1687961100000|2023-06-28 14:05:00|7501.2|7500.2|7505.7|7504.7|7506.9|7505.9|7501.2|7500.2|659
1685592900000|2023-06-01 04:15:00|7467.4|7464.4|7469.9|7466.9|7470.4|7467.4|7467.4|7464.4|16
1687961400000|2023-06-28 14:10:00|7505.1|7504.1|7506.6|7505.6|7507.1|7506.1|7503.6|7502.6|605
1685593200000|2023-06-01 04:20:00|7469.7|7466.7|7470.4|7467.4|7470.4|7467.4|7467.9|7464.9|3
1687961700000|2023-06-28 14:15:00|7506.8|7505.8|7505.6|7504.6|7507.1|7506.1|7504.6|7503.6|534
1685593500000|2023-06-01 04:25:00|7470.2|7467.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|3
1687962000000|2023-06-28 14:20:00|7506.1|7505.1|7502.1|7501.1|7506.6|7505.6|7502.1|7501.1|571
1685593800000|2023-06-01 04:30:00|7469.2|7466.2|7468.9|7465.9|7470.2|7467.2|7468.9|7465.9|9
1687962300000|2023-06-28 14:25:00|7501.6|7500.6|7501.6|7500.6|7502.6|7501.6|7499.6|7498.6|524
1685594100000|2023-06-01 04:35:00|7469.4|7466.4|7469.4|7466.4|7469.9|7466.9|7468.9|7465.9|17
1687962600000|2023-06-28 14:30:00|7502.6|7501.6|7502.6|7501.6|7504.1|7503.1|7501.1|7500.1|688
1685594400000|2023-06-01 04:40:00|7469.2|7466.2|7467.4|7464.4|7469.2|7466.2|7467.4|7464.4|14
1687962900000|2023-06-28 14:35:00|7502.8|7501.8|7506.1|7505.1|7508.1|7507.1|7502.6|7501.6|490
1685594700000|2023-06-01 04:45:00|7467.2|7464.2|7466.4|7463.4|7467.7|7464.7|7466.4|7463.4|6
1687963200000|2023-06-28 14:40:00|7505.6|7504.6|7504.6|7503.6|7508.1|7507.1|7504.1|7503.1|516
1685595000000|2023-06-01 04:50:00|7466.9|7463.9|7467.7|7464.7|7468.4|7465.4|7466.9|7463.9|12
1687963500000|2023-06-28 14:45:00|7504.1|7503.1|7505.6|7504.6|7505.6|7504.6|7501.8|7500.8|451
1687963800000|2023-06-28 14:50:00|7505.1|7504.1|7504.1|7503.1|7508.1|7507.1|7502.6|7501.6|588
1685595300000|2023-06-01 04:55:00|7467.9|7464.9|7467.9|7464.9|7468.2|7465.2|7467.4|7464.4|4
1687964100000|2023-06-28 14:55:00|7503.3|7502.3|7500.6|7499.6|7503.6|7502.6|7498.6|7497.6|548
1685595600000|2023-06-01 05:00:00|7467.7|7464.7|7467.7|7464.7|7467.9|7464.9|7466.4|7463.4|49
1687964400000|2023-06-28 15:00:00|7500.8|7499.8|7502.3|7501.3|7502.6|7501.6|7500.1|7499.1|854
1685595900000|2023-06-01 05:05:00|7467.4|7464.4|7469.2|7466.2|7469.4|7466.4|7467.2|7464.2|14
1687964700000|2023-06-28 15:05:00|7502.1|7501.1|7504.1|7503.1|7504.1|7503.1|7501.3|7500.3|470
1685596200000|2023-06-01 05:10:00|7469.4|7466.4|7468.2|7465.2|7469.4|7466.4|7467.7|7464.7|20
1687965000000|2023-06-28 15:10:00|7504.3|7503.3|7503.1|7502.1|7506.1|7505.1|7502.3|7501.3|598
1687965300000|2023-06-28 15:15:00|7502.8|7501.8|7506.8|7505.8|7508.3|7507.3|7501.1|7500.1|899
1687965600000|2023-06-28 15:20:00|7507.1|7506.1|7502.1|7501.1|7507.1|7506.1|7502.1|7501.1|854
1685596500000|2023-06-01 05:15:00|7468.4|7465.4|7465.9|7462.9|7468.7|7465.7|7465.7|7462.7|104
1687965900000|2023-06-28 15:25:00|7501.8|7500.8|7504.1|7502.1|7505.6|7504.6|7500.1|7499.1|3369
1687966200000|2023-06-28 15:30:00|7503|7501|7497|7495|7506|7504|7495.5|7493.5|7661
1685596800000|2023-06-01 05:20:00|7466.2|7463.2|7466.4|7463.4|7466.9|7463.9|7466.2|7463.2|120
1687966500000|2023-06-28 15:35:00|7497.5|7495.5|7505.2|7503.2|7505.7|7503.7|7497.5|7495.5|2513
1685597100000|2023-06-01 05:25:00|7466.7|7463.7|7466.4|7463.4|7466.7|7463.7|7465.7|7462.7|35
1687966800000|2023-06-28 15:40:00|7505|7503|7503|7501|7507.2|7505.2|7503|7501|646
1685597400000|2023-06-01 05:30:00|7466.7|7463.7|7465.4|7462.4|7466.7|7463.7|7465.4|7462.4|48
1687967100000|2023-06-28 15:45:00|7502.5|7500.5|7498|7496|7503.2|7501.2|7498|7496|569
1685597700000|2023-06-01 05:35:00|7465.2|7462.2|7465.4|7462.4|7467.4|7464.4|7464.4|7461.4|85
1687967400000|2023-06-28 15:50:00|7497.7|7495.7|7500.5|7498.5|7502|7500|7497.5|7495.5|452
1685598000000|2023-06-01 05:40:00|7465.2|7462.2|7463.4|7460.4|7465.4|7462.4|7463.4|7460.4|42
1687967700000|2023-06-28 15:55:00|7500.2|7498.2|7501.2|7499.2|7501.5|7499.5|7499.5|7497.5|225
1685598300000|2023-06-01 05:45:00|7463.7|7460.7|7466.4|7463.4|7467.2|7464.2|7463.4|7460.4|45
1687968000000|2023-06-28 16:00:00|7501|7499|7500|7498|7501|7499|7497.5|7495.5|311
1685598600000|2023-06-01 05:50:00|7465.9|7462.9|7466.9|7463.9|7467.4|7464.4|7465.9|7462.9|35
1687968300000|2023-06-28 16:05:00|7499.5|7497.5|7501|7499|7502|7500|7499|7497|253
1685598900000|2023-06-01 05:55:00|7466.7|7463.7|7463.9|7460.9|7466.7|7463.7|7462.9|7459.9|29
1687968600000|2023-06-28 16:10:00|7501.2|7499.2|7504.2|7502.2|7505|7503|7500.7|7498.7|214
1685599200000|2023-06-01 06:00:00|7464.2|7461.2|7464.9|7462.9|7465.4|7463.4|7457.4|7455.4|320
1687968900000|2023-06-28 16:15:00|7504|7502|7506.2|7504.2|7507|7505|7502.5|7500.5|178
1685599500000|2023-06-01 06:05:00|7464.7|7462.7|7465.4|7463.4|7466.9|7464.9|7463.4|7461.4|211
1687969200000|2023-06-28 16:20:00|7506.5|7504.5|7506.5|7504.5|7507.2|7505.2|7505|7503|262
1685599800000|2023-06-01 06:10:00|7465.7|7463.7|7464.7|7462.7|7465.7|7463.7|7462.2|7460.2|240
1687969500000|2023-06-28 16:25:00|7506.2|7504.2|7507.7|7505.7|7508.2|7506.2|7505.7|7503.7|651
1685600100000|2023-06-01 06:15:00|7464.2|7462.2|7464.2|7462.2|7465.9|7463.9|7463.7|7461.7|97
1687969800000|2023-06-28 16:30:00|7508|7506|7506.2|7504.2|7508|7506|7505.5|7503.5|189
1685600400000|2023-06-01 06:20:00|7464.4|7462.4|7461.4|7459.4|7464.4|7462.4|7460.2|7458.2|108
1687970100000|2023-06-28 16:35:00|7506.5|7504.5|7506|7504|7508|7506|7505.5|7503.5|116
1685600700000|2023-06-01 06:25:00|7461.7|7459.7|7460.9|7458.9|7462.2|7460.2|7459.7|7457.7|115
1687970400000|2023-06-28 16:40:00|7505.5|7503.5|7500.2|7498.2|7506.5|7504.5|7499.7|7497.7|193
1685601000000|2023-06-01 06:30:00|7460.7|7458.7|7460.7|7458.7|7463.2|7461.2|7460.2|7458.2|144
1687970700000|2023-06-28 16:45:00|7500|7498|7498|7496|7501.7|7499.7|7498|7496|234
1685601300000|2023-06-01 06:35:00|7460.9|7458.9|7461.2|7459.2|7462.2|7460.2|7459.9|7457.9|110
1687971000000|2023-06-28 16:50:00|7498.2|7496.2|7494|7492|7499.2|7497.2|7493.2|7491.2|267
1685601600000|2023-06-01 06:40:00|7461.9|7459.9|7457.2|7455.2|7461.9|7459.9|7457.2|7455.2|258
1687971300000|2023-06-28 16:55:00|7493.5|7491.5|7492.7|7490.7|7494.5|7492.5|7491.5|7489.5|149
1685601900000|2023-06-01 06:45:00|7457.4|7455.4|7454.4|7452.4|7457.7|7455.7|7453.4|7451.4|550
1687971600000|2023-06-28 17:00:00|7492.5|7490.5|7495|7493|7496.2|7494.2|7491.7|7489.7|395
1685602200000|2023-06-01 06:50:00|7454.2|7452.2|7457.9|7455.9|7458.2|7456.2|7454.2|7452.2|217
1687971900000|2023-06-28 17:05:00|7495.5|7493.5|7495|7493|7496.5|7494.5|7494.7|7492.7|88
1685602500000|2023-06-01 06:55:00|7457.7|7455.7|7458.7|7456.7|7461.7|7459.7|7457.2|7455.2|361
1687972200000|2023-06-28 17:10:00|7494.7|7492.7|7496.7|7494.7|7496.7|7494.7|7493.7|7491.7|148
1685602800000|2023-06-01 07:00:00|7458.2|7457.2|7462.9|7461.9|7464.2|7463.2|7452.7|7451.7|5065
1687972500000|2023-06-28 17:15:00|7496.5|7494.5|7495.7|7493.7|7496.5|7494.5|7494.5|7492.5|97
1685603100000|2023-06-01 07:05:00|7463.2|7462.2|7470.7|7469.7|7477.7|7476.7|7463.2|7462.2|2543
1687972800000|2023-06-28 17:20:00|7496|7494|7497.7|7495.7|7498.2|7496.2|7495|7493|61
1685603400000|2023-06-01 07:10:00|7471.2|7470.2|7473.7|7472.7|7474.2|7473.2|7466.4|7465.4|1151
1687973100000|2023-06-28 17:25:00|7498|7496|7501.2|7499.2|7501.2|7499.2|7497.5|7495.5|44
1685603700000|2023-06-01 07:15:00|7473.9|7472.9|7464.9|7463.9|7475.9|7474.9|7463.7|7462.7|1389
1687973400000|2023-06-28 17:30:00|7501|7499|7498.7|7496.7|7502|7500|7498.5|7496.5|149
1685604000000|2023-06-01 07:20:00|7465.2|7464.2|7468.9|7467.9|7471.2|7470.2|7464.9|7463.9|899
1687973700000|2023-06-28 17:35:00|7499|7497|7499.7|7497.7|7500.5|7498.5|7499|7497|40
1685604300000|2023-06-01 07:25:00|7468.7|7467.7|7478.7|7477.7|7478.7|7477.7|7465.9|7464.9|651
1687974000000|2023-06-28 17:40:00|7499.5|7497.5|7499.2|7497.2|7501|7499|7498.7|7496.7|21
1685604600000|2023-06-01 07:30:00|7479.2|7478.2|7477.7|7476.7|7482.4|7481.4|7475.2|7474.2|1352
1687974300000|2023-06-28 17:45:00|7499|7497|7499.5|7497.5|7501|7499|7498.5|7496.5|73
1685604900000|2023-06-01 07:35:00|7477.4|7476.4|7479.2|7478.2|7481.7|7480.7|7476.4|7475.4|745
1687974600000|2023-06-28 17:50:00|7499.2|7497.2|7499.2|7497.2|7499.5|7497.5|7498|7496|52
1685605200000|2023-06-01 07:40:00|7478.9|7477.9|7482.2|7481.2|7484.4|7483.4|7478.2|7477.2|601
1687974900000|2023-06-28 17:55:00|7499|7497|7499.7|7497.7|7500.5|7498.5|7498.2|7496.2|23
1685605500000|2023-06-01 07:45:00|7481.9|7480.9|7486.3|7485.3|7487.8|7486.8|7480.9|7479.9|532
1687975200000|2023-06-28 18:00:00|7500|7498|7503.2|7501.2|7504|7502|7498.7|7496.7|104
1685605800000|2023-06-01 07:50:00|7486.5|7485.5|7487.5|7486.5|7489.3|7488.3|7485|7484|542
1687975500000|2023-06-28 18:05:00|7503.5|7501.5|7503.2|7501.2|7504|7502|7502|7500|71
1685606100000|2023-06-01 07:55:00|7487.3|7486.3|7487|7486|7488.3|7487.3|7485.5|7484.5|552
1687975800000|2023-06-28 18:10:00|7503|7501|7503|7501|7504.5|7502.5|7502.7|7500.7|63
1687976100000|2023-06-28 18:15:00|7502.7|7500.7|7503|7501|7503|7501|7501|7499|28
1685606400000|2023-06-01 08:00:00|7486.8|7485.8|7482.8|7481.8|7488.8|7487.8|7481.3|7480.3|476
1687976400000|2023-06-28 18:20:00|7502.7|7500.7|7503|7501|7503.5|7501.5|7502.5|7500.5|47
1685606700000|2023-06-01 08:05:00|7483|7482|7486.8|7485.8|7488|7487|7481.5|7480.5|517
1687976700000|2023-06-28 18:25:00|7503.2|7501.2|7502.7|7500.7|7504|7502|7502.2|7500.2|49
1685607000000|2023-06-01 08:10:00|7487.3|7486.3|7488.5|7487.5|7489.3|7488.3|7484.3|7483.3|616
1687977000000|2023-06-28 18:30:00|7502.5|7500.5|7503.5|7501.5|7503.5|7501.5|7501.7|7499.7|39
1685607300000|2023-06-01 08:15:00|7488.8|7487.8|7489.3|7488.3|7490.8|7489.8|7484.3|7483.3|420
1687977300000|2023-06-28 18:35:00|7503|7501|7500.7|7498.7|7503.5|7501.5|7500.5|7498.5|144
1685607600000|2023-06-01 08:20:00|7488.8|7487.8|7490.3|7489.3|7491.3|7490.3|7487.8|7486.8|492
1687977600000|2023-06-28 18:40:00|7500.5|7498.5|7502.2|7500.2|7502.7|7500.7|7500|7498|54
1685607900000|2023-06-01 08:25:00|7491.3|7490.3|7492.5|7491.5|7492.8|7491.8|7490.8|7489.8|405
1687977900000|2023-06-28 18:45:00|7502|7500|7501.7|7499.7|7502.5|7500.5|7501.5|7499.5|59
1685608200000|2023-06-01 08:30:00|7492.3|7491.3|7497.8|7496.8|7498|7497|7492.3|7491.3|788
1687978200000|2023-06-28 18:50:00|7502|7500|7502|7500|7502.5|7500.5|7501|7499|56
1685608500000|2023-06-01 08:35:00|7497.5|7496.5|7493.3|7492.3|7498.8|7497.8|7492.8|7491.8|1284
1687978500000|2023-06-28 18:55:00|7501.5|7499.5|7502.5|7500.5|7502.5|7500.5|7500.2|7498.2|66
1685608800000|2023-06-01 08:40:00|7493|7492|7492.5|7491.5|7494.3|7493.3|7491.3|7490.3|530
1687978800000|2023-06-28 19:00:00|7502.7|7500.7|7499.7|7497.7|7504|7502|7499.5|7497.5|77
1685609100000|2023-06-01 08:45:00|7492.8|7491.8|7495.8|7494.8|7496.8|7495.8|7492.3|7491.3|363
1687979100000|2023-06-28 19:05:00|7500|7498|7499.5|7497.5|7500.5|7498.5|7497|7495|123
1685609400000|2023-06-01 08:50:00|7496|7495|7494.3|7493.3|7498.3|7497.3|7494.3|7493.3|456
1687979400000|2023-06-28 19:10:00|7499.7|7497.7|7501|7499|7501.7|7499.7|7499|7497|64
1685609700000|2023-06-01 08:55:00|7494.8|7493.8|7493.5|7492.5|7495.3|7494.3|7493.3|7492.3|363
1687979700000|2023-06-28 19:15:00|7501.2|7499.2|7501.7|7499.7|7502|7500|7500|7498|69
1685610000000|2023-06-01 09:00:00|7493.3|7492.3|7489.8|7488.8|7493.8|7492.8|7489.8|7488.8|776
1687980000000|2023-06-28 19:20:00|7502|7500|7503.5|7501.5|7503.7|7501.7|7502|7500|30
1685610300000|2023-06-01 09:05:00|7490|7489|7487.8|7486.8|7491.3|7490.3|7486.8|7485.8|598
1685610600000|2023-06-01 09:10:00|7488|7487|7484.8|7483.8|7488.3|7487.3|7484.8|7483.8|553
1687980300000|2023-06-28 19:25:00|7503.7|7501.7|7500.7|7498.7|7504|7502|7500|7498|53
1685610900000|2023-06-01 09:15:00|7484.3|7483.3|7482.8|7481.8|7485.8|7484.8|7482.8|7481.8|633
1687980600000|2023-06-28 19:30:00|7501|7499|7501.5|7499.5|7503|7501|7500.5|7498.5|30
1685611200000|2023-06-01 09:20:00|7483|7482|7485.5|7484.5|7487.3|7486.3|7483|7482|442
1685611500000|2023-06-01 09:25:00|7485.3|7484.3|7486.3|7485.3|7487.3|7486.3|7485.3|7484.3|303
1687980900000|2023-06-28 19:35:00|7501.2|7499.2|7500.7|7498.7|7501.5|7499.5|7499.7|7497.7|121
1685611800000|2023-06-01 09:30:00|7485.8|7484.8|7483.8|7482.8|7486.3|7485.3|7483.3|7482.3|303
1687981200000|2023-06-28 19:40:00|7501|7499|7499.5|7497.5|7501.5|7499.5|7499.5|7497.5|68
1685612100000|2023-06-01 09:35:00|7483.5|7482.5|7479.3|7478.3|7483.8|7482.8|7478.3|7477.3|347
1687981500000|2023-06-28 19:45:00|7498.7|7496.7|7498.5|7496.5|7500.5|7498.5|7498|7496|392
1685612400000|2023-06-01 09:40:00|7478.8|7477.8|7483.3|7482.3|7483.8|7482.8|7478.8|7477.8|275
1687981800000|2023-06-28 19:50:00|7497.7|7495.7|7499.2|7497.2|7501.2|7499.2|7497.7|7495.7|490
1685612700000|2023-06-01 09:45:00|7482.8|7481.8|7477.8|7476.8|7484.5|7483.5|7477.8|7476.8|314
1687982100000|2023-06-28 19:55:00|7499|7497|7503.5|7499.5|7503.5|7499.8|7496.5|7494.5|783
1685613000000|2023-06-01 09:50:00|7478|7477|7481.3|7480.3|7481.5|7480.5|7476.8|7475.8|311
1687982400000|2023-06-28 20:00:00|7505.9|7501.9|7507.2|7503.2|7510.7|7506.7|7503.6|7499.6|0
1685613300000|2023-06-01 09:55:00|7480.8|7479.8|7483.8|7482.8|7484|7483|7480.3|7479.3|223
1687982700000|2023-06-28 20:05:00|7507.3|7503.3|7507.7|7503.7|7510.1|7506.1|7507|7503|0
1685613600000|2023-06-01 10:00:00|7483.5|7482.5|7479.8|7478.8|7483.8|7482.8|7479.8|7478.8|229
1687983000000|2023-06-28 20:10:00|7507.6|7503.6|7507.6|7503.6|7507.7|7503.7|7506.1|7502.1|0
1685613900000|2023-06-01 10:05:00|7479.5|7478.5|7482.5|7481.5|7482.5|7481.5|7476.8|7475.8|321
1687983300000|2023-06-28 20:15:00|7507.5|7503.5|7506.2|7502.2|7508.2|7504.2|7506.2|7502.2|0
1685614200000|2023-06-01 10:10:00|7482.3|7481.3|7482.3|7481.3|7483.8|7482.8|7482.3|7481.3|294
1685614500000|2023-06-01 10:15:00|7481.8|7480.8|7479.3|7478.3|7482.3|7481.3|7478.8|7477.8|262
1687983600000|2023-06-28 20:20:00|7506.1|7502.1|7506.5|7502.5|7506.9|7502.9|7505.7|7501.7|0
1685614800000|2023-06-01 10:20:00|7479.8|7478.8|7476.8|7475.8|7479.8|7478.8|7476.8|7475.8|356
1687983900000|2023-06-28 20:25:00|7506.4|7502.4|7506|7502|7506.9|7502.9|7505.7|7501.7|0
1685615100000|2023-06-01 10:25:00|7476.3|7475.3|7479.3|7478.3|7479.8|7478.8|7476.3|7475.3|218
1685615400000|2023-06-01 10:30:00|7478.8|7477.8|7480.3|7479.3|7483.3|7482.3|7478.8|7477.8|1026
1687984200000|2023-06-28 20:30:00|7505.9|7501.9|7507.2|7503.2|7507.2|7503.2|7505.7|7501.7|0
1685615700000|2023-06-01 10:35:00|7480|7479|7475.3|7474.3|7480.3|7479.3|7474.8|7473.8|305
1687984500000|2023-06-28 20:35:00|7507.4|7503.4|7507.6|7503.6|7508.4|7504.4|7507.2|7503.2|0
1685616000000|2023-06-01 10:40:00|7475|7474|7474.3|7473.3|7476.3|7475.3|7472.3|7471.3|647
1685616300000|2023-06-01 10:45:00|7474.5|7473.5|7474.3|7473.3|7476.8|7475.8|7474|7473|579
1687984800000|2023-06-28 20:40:00|7507.5|7503.5|7506.1|7502.1|7508.1|7504.1|7506.1|7502.1|0
1685616600000|2023-06-01 10:50:00|7474.5|7473.5|7478|7477|7478.3|7477.3|7474.5|7473.5|347
1687985100000|2023-06-28 20:45:00|7506|7502|7505.4|7501.4|7506|7502|7505.3|7501.3|0
1685616900000|2023-06-01 10:55:00|7477.8|7476.8|7475.3|7474.3|7478|7477|7474.5|7473.5|468
1685617200000|2023-06-01 11:00:00|7475.5|7474.5|7476.3|7475.3|7476.8|7475.8|7474.3|7473.3|444
1687985400000|2023-06-28 20:50:00|7505.3|7501.3|7505.6|7501.6|7505.9|7501.9|7505|7501|0
1685617500000|2023-06-01 11:05:00|7476.5|7475.5|7471.5|7470.5|7477.5|7476.5|7470.5|7469.5|398
1687985700000|2023-06-28 20:55:00|7505.7|7501.7|7505.4|7501.4|7506.2|7502.2|7504.9|7500.9|0
1685617800000|2023-06-01 11:10:00|7471.3|7470.3|7473.8|7472.8|7474|7473|7470.8|7469.8|232
1687986000000|2023-06-28 21:00:00|7505.6|7501.6|7506.1|7502.1|7506.2|7502.2|7505.6|7501.6|0
1685618100000|2023-06-01 11:15:00|7473.3|7472.3|7471.8|7470.8|7474.8|7473.8|7471.8|7470.8|209
1687986300000|2023-06-28 21:05:00|7506.3|7502.3|7506.3|7502.3|7506.3|7502.3|7505.9|7501.9|0
1685618400000|2023-06-01 11:20:00|7471.5|7470.5|7470.8|7469.8|7472.3|7471.3|7469.5|7468.5|309
1685618700000|2023-06-01 11:25:00|7470.3|7469.3|7467.8|7466.8|7471.3|7470.3|7467.8|7466.8|214
1687986600000|2023-06-28 21:10:00|7506.2|7502.2|7506.2|7502.2|7506.4|7502.4|7506|7502|0
1685619000000|2023-06-01 11:30:00|7468|7467|7469.8|7468.8|7470.5|7469.5|7467.5|7466.5|578
1687986900000|2023-06-28 21:15:00|7506.1|7502.1|7506.4|7502.4|7506.4|7502.4|7506|7502|0
1685619300000|2023-06-01 11:35:00|7469.5|7468.5|7467.8|7466.8|7469.8|7468.8|7467.8|7466.8|316
1687987200000|2023-06-28 21:20:00|7506.3|7502.3|7505.9|7501.9|7506.3|7502.3|7505.9|7501.9|0
1685619600000|2023-06-01 11:40:00|7468|7467|7470.5|7469.5|7471.5|7470.5|7467.5|7466.5|316
1687987500000|2023-06-28 21:25:00|7506|7502|7506|7502|7506|7502|7505.9|7501.9|0
1685619900000|2023-06-01 11:45:00|7471|7470|7469.5|7468.5|7471.7|7470.7|7468.5|7467.5|423
1687987800000|2023-06-28 21:30:00|7505.9|7501.9|7506.3|7502.3|7506.5|7502.5|7505.9|7501.9|0
1685620200000|2023-06-01 11:50:00|7469.2|7468.2|7473|7472|7473.2|7472.2|7469|7468|421
1687988100000|2023-06-28 21:35:00|7506.2|7502.2|7505.9|7501.9|7506.2|7502.2|7505.3|7501.3|0
1685620500000|2023-06-01 11:55:00|7473.5|7472.5|7474|7473|7474|7473|7470.5|7469.5|637
1687988400000|2023-06-28 21:40:00|7506|7502|7506.4|7502.4|7506.4|7502.4|7506|7502|0
1685620800000|2023-06-01 12:00:00|7473.5|7472.5|7478|7477|7480.2|7479.2|7472.7|7471.7|455
1687988700000|2023-06-28 21:45:00|7506.3|7502.3|7506|7502|7506.3|7502.3|7506|7502|0
1685621100000|2023-06-01 12:05:00|7478.2|7477.2|7475.5|7474.5|7479|7478|7475.5|7474.5|593
1685621400000|2023-06-01 12:10:00|7475|7474|7476.7|7475.7|7478.5|7477.5|7475|7474|429
1687989000000|2023-06-28 21:50:00|7506.1|7502.1|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1685621700000|2023-06-01 12:15:00|7476.5|7475.5|7478|7477|7480.5|7479.5|7475.2|7474.2|625
1687989300000|2023-06-28 21:55:00|7506.4|7502.4|7506.4|7502.4|7506.6|7502.6|7506.1|7502.1|0
1685622000000|2023-06-01 12:20:00|7477.5|7476.5|7478.5|7477.5|7481.2|7480.2|7476.5|7475.5|738
1687989600000|2023-06-28 22:00:00|7506.6|7502.6|7506.9|7502.9|7507.5|7503.5|7505.8|7501.8|0
1685622300000|2023-06-01 12:25:00|7478.7|7477.7|7481.2|7480.2|7483|7482|7478.7|7477.7|416
1687989900000|2023-06-28 22:05:00|7507|7503|7506.5|7502.5|7507.8|7503.8|7506.2|7502.2|0
1685622600000|2023-06-01 12:30:00|7479|7478|7479.5|7478.5|7485.7|7484.7|7478.2|7477.2|880
1687990200000|2023-06-28 22:10:00|7506.6|7502.6|7507.1|7503.1|7507.1|7503.1|7506.2|7502.2|0
1685622900000|2023-06-01 12:35:00|7479.2|7478.2|7473.2|7472.2|7479.7|7478.7|7472.5|7471.5|657
1687990500000|2023-06-28 22:15:00|7507.3|7503.3|7510.5|7506.5|7510.5|7506.5|7507.3|7503.3|0
1685623200000|2023-06-01 12:40:00|7473|7472|7470|7469|7473|7472|7468.5|7467.5|507
1687990800000|2023-06-28 22:20:00|7510.4|7506.4|7511.2|7507.2|7511.4|7507.4|7509.9|7505.9|0
1685623500000|2023-06-01 12:45:00|7469.7|7468.7|7465.5|7464.5|7469.7|7468.7|7465|7464|698
1687991100000|2023-06-28 22:25:00|7511.3|7507.3|7512.8|7508.8|7513.2|7509.2|7510.8|7506.8|0
1685623800000|2023-06-01 12:50:00|7465|7464|7462|7461|7465.5|7464.5|7461|7460|589
1687991400000|2023-06-28 22:30:00|7512.9|7508.9|7509.9|7505.9|7513.1|7509.1|7509.9|7505.9|0
1685624100000|2023-06-01 12:55:00|7461.5|7460.5|7460.5|7459.5|7466.2|7465.2|7460.5|7459.5|893
1687991700000|2023-06-28 22:35:00|7510|7506|7510.2|7506.2|7511.6|7507.6|7510|7506|0
1685624400000|2023-06-01 13:00:00|7460.2|7459.2|7460.2|7459.2|7463.2|7462.2|7459.5|7458.5|732
1687992000000|2023-06-28 22:40:00|7510.5|7506.5|7511|7507|7511|7507|7510.2|7506.2|0
1685624700000|2023-06-01 13:05:00|7460|7459|7458.5|7457.5|7461|7460|7455.5|7454.5|906
1687992300000|2023-06-28 22:45:00|7510.9|7506.9|7510.7|7506.7|7511|7507|7510.2|7506.2|0
1685625000000|2023-06-01 13:10:00|7458.7|7457.7|7463|7462|7464.5|7463.5|7458.2|7457.2|520
1687992600000|2023-06-28 22:50:00|7510.8|7506.8|7510.8|7506.8|7511.4|7507.4|7510.7|7506.7|0
1685625300000|2023-06-01 13:15:00|7462.5|7461.5|7465.7|7464.7|7466.5|7465.5|7461.5|7460.5|786
1687992900000|2023-06-28 22:55:00|7510.7|7506.7|7511.3|7507.3|7511.4|7507.4|7510.5|7506.5|0
1685625600000|2023-06-01 13:20:00|7465.5|7464.5|7461.5|7460.5|7466|7465|7460.5|7459.5|489
1687993200000|2023-06-28 23:00:00|7511.4|7507.4|7510.8|7506.8|7511.4|7507.4|7510.2|7506.2|0
1685625900000|2023-06-01 13:25:00|7461|7460|7460.5|7459.5|7463|7462|7460.5|7459.5|496
1687993500000|2023-06-28 23:05:00|7510.7|7506.7|7512.1|7508.1|7512.4|7508.4|7510.5|7506.5|0
1685626200000|2023-06-01 13:30:00|7460|7459|7453.5|7452.5|7460|7459|7444.5|7443.5|2228
1685626500000|2023-06-01 13:35:00|7453.2|7452.2|7464|7463|7468.5|7467.5|7453|7452|1125
1687993800000|2023-06-28 23:10:00|7512|7508|7511.8|7507.8|7512|7508|7511.5|7507.5|0
1685626800000|2023-06-01 13:40:00|7464.2|7463.2|7458.2|7457.2|7464.5|7463.5|7456|7455|732
1687994100000|2023-06-28 23:15:00|7511.7|7507.7|7511.3|7507.3|7511.8|7507.8|7511.3|7507.3|0
1685627100000|2023-06-01 13:45:00|7458|7457|7457|7456|7464.2|7463.2|7454.5|7453.5|1554
1685627400000|2023-06-01 13:50:00|7457.2|7456.2|7454.5|7453.5|7459.5|7458.5|7450|7449|1123
1687994400000|2023-06-28 23:20:00|7511.2|7507.2|7512|7508|7512|7508|7510.9|7506.9|0
1685627700000|2023-06-01 13:55:00|7454.7|7453.7|7445.7|7444.7|7456|7455|7445.2|7444.2|1091
1687994700000|2023-06-28 23:25:00|7511.9|7507.9|7512.3|7508.3|7512.3|7508.3|7511.7|7507.7|0
1685628000000|2023-06-01 14:00:00|7446.5|7445.5|7462.5|7461.5|7464.2|7463.2|7446.2|7445.2|1336
1687995000000|2023-06-28 23:30:00|7512.2|7508.2|7511.7|7507.7|7512.3|7508.3|7511.7|7507.7|0
1685628300000|2023-06-01 14:05:00|7462.2|7461.2|7460|7459|7465|7464|7459.5|7458.5|1037
1687995300000|2023-06-28 23:35:00|7511.6|7507.6|7511.5|7507.5|7511.7|7507.7|7511|7507|0
1685628600000|2023-06-01 14:10:00|7459.6|7458.6|7467.1|7466.1|7467.1|7466.1|7458.1|7457.1|865
1687995600000|2023-06-28 23:40:00|7511.4|7507.4|7511.5|7507.5|7511.5|7507.5|7511.1|7507.1|0
1685628900000|2023-06-01 14:15:00|7466.6|7465.6|7467.3|7466.3|7469.6|7468.6|7462.1|7461.1|1251
1687995900000|2023-06-28 23:45:00|7511.6|7507.6|7510.9|7506.9|7511.7|7507.7|7510.9|7506.9|0
1685629200000|2023-06-01 14:20:00|7467.6|7466.6|7469.6|7468.6|7469.6|7468.6|7465.1|7464.1|961
1687996200000|2023-06-28 23:50:00|7511|7507|7511.1|7507.1|7511.7|7507.7|7510.9|7506.9|0
1685629500000|2023-06-01 14:25:00|7469.1|7468.1|7472.1|7471.1|7475.8|7474.8|7467.6|7466.6|1180
1687996500000|2023-06-28 23:55:00|7511|7507|7509.5|7505.5|7511.5|7507.5|7509.5|7505.5|0
1685629800000|2023-06-01 14:30:00|7471.6|7470.6|7478.1|7477.1|7478.3|7477.3|7469.6|7468.6|721
1687996800000|2023-06-29 00:00:00|7509.6|7505.6|7508.7|7505.7|7514.2|7511.2|7506.5|7503.5|201
1685630100000|2023-06-01 14:35:00|7478.6|7477.6|7479.1|7478.1|7481.6|7480.6|7476.1|7475.1|1149
1687997100000|2023-06-29 00:05:00|7508.5|7505.5|7513.2|7510.2|7513.2|7510.2|7508.5|7505.5|29
1685630400000|2023-06-01 14:40:00|7479.6|7478.6|7484.8|7483.8|7484.8|7483.8|7479.3|7478.3|1306
1685630700000|2023-06-01 14:45:00|7484.6|7483.6|7487.6|7486.6|7490.6|7489.6|7484.6|7483.6|1437
1687997400000|2023-06-29 00:10:00|7513.5|7510.5|7513.7|7510.7|7517.5|7514.5|7513.2|7510.2|45
1685631000000|2023-06-01 14:50:00|7488.1|7487.1|7494.1|7493.1|7494.6|7493.6|7486.8|7485.8|844
1687997700000|2023-06-29 00:15:00|7514|7511|7512|7509|7515|7512|7511.5|7508.5|79
1685631300000|2023-06-01 14:55:00|7493.8|7492.8|7496.6|7495.6|7497.1|7496.1|7493.6|7492.6|841
1687998000000|2023-06-29 00:20:00|7512.7|7509.7|7513.7|7510.7|7515|7512|7512.7|7509.7|34
1685631600000|2023-06-01 15:00:00|7496.3|7495.3|7492.1|7491.1|7496.6|7495.6|7490.6|7489.6|931
1687998300000|2023-06-29 00:25:00|7514.2|7511.2|7516|7513|7516.5|7513.5|7514|7511|15
1685631900000|2023-06-01 15:05:00|7491.6|7490.6|7492.1|7491.1|7495.1|7494.1|7490.6|7489.6|919
1687998600000|2023-06-29 00:30:00|7515.2|7512.2|7513.7|7510.7|7515.5|7512.5|7513.5|7510.5|14
1685632200000|2023-06-01 15:10:00|7491.6|7490.6|7492.6|7491.6|7495.6|7494.6|7490.6|7489.6|1778
1687998900000|2023-06-29 00:35:00|7514|7511|7513|7510|7514.2|7511.2|7512.2|7509.2|17
1685632500000|2023-06-01 15:15:00|7492.1|7491.1|7495.1|7494.1|7496.8|7495.8|7492.1|7491.1|1446
1687999200000|2023-06-29 00:40:00|7513.2|7510.2|7514.7|7511.7|7514.7|7511.7|7513|7510|10
1685632800000|2023-06-01 15:20:00|7494.6|7493.6|7496.6|7495.6|7499.1|7498.1|7494.1|7493.1|1548
1687999500000|2023-06-29 00:45:00|7513.7|7510.7|7514.2|7511.2|7514.2|7511.2|7513.2|7510.2|12
1685633100000|2023-06-01 15:25:00|7497.1|7496.1|7500.1|7498.1|7500.6|7499.6|7495.6|7494.6|5052
1687999800000|2023-06-29 00:50:00|7514|7511|7514.2|7511.2|7514.5|7511.5|7512.5|7509.5|9
1685633400000|2023-06-01 15:30:00|7500.6|7498.6|7491.6|7489.6|7501.3|7499.3|7491.6|7489.6|7827
1688000100000|2023-06-29 00:55:00|7514.5|7511.5|7513.7|7510.7|7514.7|7511.7|7513.7|7510.7|0
1685633700000|2023-06-01 15:35:00|7491.8|7489.8|7497.6|7495.6|7498.6|7496.6|7491.8|7489.8|2302
1685634000000|2023-06-01 15:40:00|7497.8|7495.8|7496.8|7494.8|7499.3|7497.3|7496.8|7494.8|910
1688000400000|2023-06-29 01:00:00|7513.5|7510.5|7515|7512|7515|7512|7513.5|7510.5|8
1685634300000|2023-06-01 15:45:00|7496.6|7494.6|7498.6|7496.6|7500.1|7498.1|7496.1|7494.1|736
1688000700000|2023-06-29 01:05:00|7514.7|7511.7|7514.5|7511.5|7515|7512|7513.7|7510.7|13
1685634600000|2023-06-01 15:50:00|7498.8|7496.8|7498.6|7496.6|7499.8|7497.8|7496.8|7494.8|401
1688001000000|2023-06-29 01:10:00|7515|7512|7514|7511|7515|7512|7513.7|7510.7|12
1685634900000|2023-06-01 15:55:00|7498.3|7496.3|7499.3|7497.3|7500.1|7498.1|7497.1|7495.1|267
1688001300000|2023-06-29 01:15:00|7513.7|7510.7|7515.5|7512.5|7515.5|7512.5|7513.5|7510.5|31
1685635200000|2023-06-01 16:00:00|7499.6|7497.6|7498.1|7496.1|7499.6|7497.6|7497.6|7495.6|263
1688001600000|2023-06-29 01:20:00|7515|7512|7513.7|7510.7|7515.2|7512.2|7513.5|7510.5|11
1685635500000|2023-06-01 16:05:00|7497.8|7495.8|7497.1|7495.1|7498.1|7496.1|7496.6|7494.6|169
1688001900000|2023-06-29 01:25:00|7513.5|7510.5|7514.5|7511.5|7516.5|7513.5|7513.5|7510.5|50
1685635800000|2023-06-01 16:10:00|7497.3|7495.3|7498.6|7496.6|7499.6|7497.6|7497.1|7495.1|254
1688002200000|2023-06-29 01:30:00|7514|7511|7514.2|7511.2|7516.2|7513.2|7513.7|7510.7|39
1685636100000|2023-06-01 16:15:00|7498.8|7496.8|7499.6|7497.6|7500.3|7498.3|7496.1|7494.1|146
1688002500000|2023-06-29 01:35:00|7514|7511|7512.7|7509.7|7515.5|7512.5|7512.7|7509.7|29
1685636400000|2023-06-01 16:20:00|7499.3|7497.3|7500.1|7498.1|7501.6|7499.6|7499.1|7497.1|368
1688002800000|2023-06-29 01:40:00|7512.5|7509.5|7511.7|7508.7|7514.5|7511.5|7511.7|7508.7|24
1685636700000|2023-06-01 16:25:00|7499.8|7497.8|7500.1|7498.1|7500.1|7498.1|7498.6|7496.6|293
1688003100000|2023-06-29 01:45:00|7512|7509|7511.7|7508.7|7513.7|7510.7|7511.7|7508.7|19
1685637000000|2023-06-01 16:30:00|7500.3|7498.3|7499.1|7497.1|7500.6|7498.6|7498.6|7496.6|169
1688003400000|2023-06-29 01:50:00|7512|7509|7512|7509|7512.7|7509.7|7511.2|7508.2|12
1685637300000|2023-06-01 16:35:00|7499.3|7497.3|7500.1|7498.1|7500.6|7498.6|7498.1|7496.1|92
1688003700000|2023-06-29 01:55:00|7511.7|7508.7|7509.2|7506.2|7512.2|7509.2|7509.2|7506.2|39
1685637600000|2023-06-01 16:40:00|7499.8|7497.8|7499.1|7497.1|7500.1|7498.1|7498.8|7496.8|119
1685637900000|2023-06-01 16:45:00|7499.3|7497.3|7500.1|7498.1|7500.1|7498.1|7497.1|7495.1|107
1688004000000|2023-06-29 02:00:00|7509.5|7506.5|7508|7505|7511.5|7508.5|7507.5|7504.5|31
1685638200000|2023-06-01 16:50:00|7500.3|7498.3|7501.1|7499.1|7501.8|7499.8|7500.3|7498.3|124
1688004300000|2023-06-29 02:05:00|7507.5|7504.5|7506|7503|7508.2|7505.2|7506|7503|13
1685638500000|2023-06-01 16:55:00|7501.3|7499.3|7502.6|7500.6|7502.6|7500.6|7501.1|7499.1|192
1688004600000|2023-06-29 02:10:00|7506.2|7503.2|7507.7|7504.7|7507.7|7504.7|7506|7503|19
1685638800000|2023-06-01 17:00:00|7502.8|7500.8|7501.1|7499.1|7503.1|7501.1|7500.1|7498.1|287
1688004900000|2023-06-29 02:15:00|7507.5|7504.5|7506.2|7503.2|7508|7505|7506|7503|16
1685639100000|2023-06-01 17:05:00|7500.6|7498.6|7501.6|7499.6|7503.6|7501.6|7500.6|7498.6|104
1688005200000|2023-06-29 02:20:00|7506.5|7503.5|7506.2|7503.2|7507.2|7504.2|7506|7503|1
1685639400000|2023-06-01 17:10:00|7501.3|7499.3|7502.1|7500.1|7502.6|7500.6|7500.3|7498.3|85
1688005500000|2023-06-29 02:25:00|7506.5|7503.5|7506.7|7503.7|7507.7|7504.7|7505.7|7502.7|2
1685639700000|2023-06-01 17:15:00|7501.6|7499.6|7502.1|7500.1|7502.6|7500.6|7500.6|7498.6|110
1688005800000|2023-06-29 02:30:00|7507|7504|7506.2|7503.2|7507.5|7504.5|7506.2|7503.2|11
1685640000000|2023-06-01 17:20:00|7501.8|7499.8|7501.3|7499.3|7504.1|7502.1|7500.8|7498.8|253
1688006100000|2023-06-29 02:35:00|7506|7503|7506|7503|7506.7|7503.7|7505.5|7502.5|14
1685640300000|2023-06-01 17:25:00|7501.6|7499.6|7502.6|7500.6|7503.3|7501.3|7500.6|7498.6|173
1688006400000|2023-06-29 02:40:00|7506.5|7503.5|7507.5|7504.5|7507.7|7504.7|7506.2|7503.2|9
1685640600000|2023-06-01 17:30:00|7502.3|7500.3|7503.6|7501.6|7504.1|7502.1|7500.6|7498.6|193
1688006700000|2023-06-29 02:45:00|7507.7|7504.7|7506|7503|7508|7505|7506|7503|22
1685640900000|2023-06-01 17:35:00|7503.1|7501.1|7503.8|7501.8|7504.6|7502.6|7502.3|7500.3|155
1688007000000|2023-06-29 02:50:00|7505.7|7502.7|7504.2|7501.2|7505.7|7502.7|7503|7500|34
1685641200000|2023-06-01 17:40:00|7503.6|7501.6|7503.6|7501.6|7504.1|7502.1|7502.1|7500.1|65
1688007300000|2023-06-29 02:55:00|7504.5|7501.5|7504.2|7501.2|7504.5|7501.5|7503.2|7500.2|5
1685641500000|2023-06-01 17:45:00|7503.3|7501.3|7506.6|7504.6|7506.6|7504.6|7503.1|7501.1|96
1688007600000|2023-06-29 03:00:00|7504|7501|7504|7501|7504.2|7501.2|7503.7|7500.7|10
1685641800000|2023-06-01 17:50:00|7506.3|7504.3|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|90
1685642100000|2023-06-01 17:55:00|7505.6|7503.6|7505.8|7503.8|7506.1|7504.1|7505.1|7503.1|102
1688007900000|2023-06-29 03:05:00|7504.2|7501.2|7502.7|7499.7|7505|7502|7501.5|7498.5|15
1685642400000|2023-06-01 18:00:00|7506.1|7504.1|7506.1|7504.1|7506.1|7504.1|7504.1|7502.1|119
1688008200000|2023-06-29 03:10:00|7503|7500|7503.7|7500.7|7504|7501|7503|7500|4
1685642700000|2023-06-01 18:05:00|7506.6|7504.6|7506.6|7504.6|7507.6|7505.6|7505.1|7503.1|143
1688008500000|2023-06-29 03:15:00|7503.5|7500.5|7503.7|7500.7|7503.7|7500.7|7502|7499|11
1685643000000|2023-06-01 18:10:00|7506.1|7504.1|7506.1|7504.1|7506.6|7504.6|7505.1|7503.1|87
1688008800000|2023-06-29 03:20:00|7503.5|7500.5|7503|7500|7504.2|7501.2|7502|7499|16
1685643300000|2023-06-01 18:15:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.3|7503.3|83
1688009100000|2023-06-29 03:25:00|7503.2|7500.2|7503.7|7500.7|7503.7|7500.7|7503.2|7500.2|9
1685643600000|2023-06-01 18:20:00|7505.8|7503.8|7506.1|7504.1|7507.6|7505.6|7505.6|7503.6|129
1688009400000|2023-06-29 03:30:00|7503.5|7500.5|7502.5|7499.5|7504.2|7501.2|7501.2|7498.2|24
1685643900000|2023-06-01 18:25:00|7505.6|7503.6|7506.1|7504.1|7507.1|7505.1|7505.1|7503.1|129
1688009700000|2023-06-29 03:35:00|7502.7|7499.7|7500.2|7497.2|7502.7|7499.7|7499.2|7496.2|14
1685644200000|2023-06-01 18:30:00|7505.6|7503.6|7506.3|7504.3|7507.1|7505.1|7505.1|7503.1|110
1688010000000|2023-06-29 03:40:00|7500|7497|7502.2|7499.2|7502.2|7499.2|7500|7497|9
1685644500000|2023-06-01 18:35:00|7506.6|7504.6|7505.1|7503.1|7507.8|7505.8|7504.6|7502.6|168
1688010300000|2023-06-29 03:45:00|7502|7499|7500|7497|7502.7|7499.7|7499.7|7496.7|8
1685644800000|2023-06-01 18:40:00|7504.8|7502.8|7504.1|7502.1|7506.6|7504.6|7503.6|7501.6|187
1688010600000|2023-06-29 03:50:00|7500.2|7497.2|7502.2|7499.2|7502.2|7499.2|7500.2|7497.2|3
1685645100000|2023-06-01 18:45:00|7503.8|7501.8|7504.6|7502.6|7504.6|7502.6|7503.1|7501.1|153
1688010900000|2023-06-29 03:55:00|7502.5|7499.5|7501.5|7498.5|7502.7|7499.7|7500.7|7497.7|15
1685645400000|2023-06-01 18:50:00|7504.1|7502.1|7506.6|7504.6|7507.1|7505.1|7503.6|7501.6|98
1685645700000|2023-06-01 18:55:00|7506.3|7504.3|7507.6|7505.6|7508.6|7506.6|7506.3|7504.3|113
1688011200000|2023-06-29 04:00:00|7501.7|7498.7|7503.2|7500.2|7503.5|7500.5|7501.7|7498.7|1
1685646000000|2023-06-01 19:00:00|7508.1|7506.1|7508.6|7506.6|7508.6|7506.6|7506.6|7504.6|134
1688011500000|2023-06-29 04:05:00|7503|7500|7503.5|7500.5|7503.5|7500.5|7503|7500|3
1685646300000|2023-06-01 19:05:00|7508.8|7506.8|7508.1|7506.1|7509.1|7507.1|7507.8|7505.8|80
1688011800000|2023-06-29 04:10:00|7503.7|7500.7|7503|7500|7503.7|7500.7|7502.2|7499.2|18
1688012100000|2023-06-29 04:15:00|7502.7|7499.7|7504.7|7501.7|7504.7|7501.7|7502.7|7499.7|3
1685646600000|2023-06-01 19:10:00|7507.8|7505.8|7508.6|7506.6|7509.1|7507.1|7507.6|7505.6|86
1688012400000|2023-06-29 04:20:00|7505|7502|7503.5|7500.5|7505.2|7502.2|7503.2|7500.2|9
1685646900000|2023-06-01 19:15:00|7508.3|7506.3|7507.1|7505.1|7509.1|7507.1|7507.1|7505.1|121
1688012700000|2023-06-29 04:25:00|7503.2|7500.2|7503.7|7500.7|7504|7501|7503.2|7500.2|1
1685647200000|2023-06-01 19:20:00|7506.6|7504.6|7504.8|7502.8|7507.1|7505.1|7504.6|7502.6|78
1688013000000|2023-06-29 04:30:00|7504|7501|7503|7500|7504.2|7501.2|7502.7|7499.7|10
1685647500000|2023-06-01 19:25:00|7504.6|7502.6|7504.6|7502.6|7506.6|7504.6|7503.6|7501.6|205
1688013300000|2023-06-29 04:35:00|7502.2|7499.2|7503.2|7500.2|7503.7|7500.7|7502.2|7499.2|16
1685647800000|2023-06-01 19:30:00|7504.1|7502.1|7501.6|7499.6|7505.6|7503.6|7500.6|7498.6|352
1688013600000|2023-06-29 04:40:00|7503|7500|7502.5|7499.5|7503|7500|7502|7499|6
1685648100000|2023-06-01 19:35:00|7501.3|7499.3|7499.6|7497.6|7502.6|7500.6|7499.1|7497.1|233
1685648400000|2023-06-01 19:40:00|7499.1|7497.1|7500.1|7498.1|7501.1|7499.1|7498.1|7496.1|158
1688013900000|2023-06-29 04:45:00|7502.7|7499.7|7501|7498|7502.7|7499.7|7500.5|7497.5|24
1685648700000|2023-06-01 19:45:00|7499.8|7497.8|7502.8|7500.8|7503.1|7501.1|7498.6|7496.6|142
1685649000000|2023-06-01 19:50:00|7501.8|7499.8|7500.8|7498.8|7502.1|7500.1|7497.6|7495.6|329
1688014200000|2023-06-29 04:50:00|7501.2|7498.2|7500|7497|7501.5|7498.5|7500|7497|24
1685649300000|2023-06-01 19:55:00|7500.6|7498.6|7500.7|7496.7|7504.1|7502.1|7498.8|7496.3|1098
1688014500000|2023-06-29 04:55:00|7500.5|7497.5|7499.7|7496.7|7500.5|7497.5|7499.7|7496.7|21
1685649600000|2023-06-01 20:00:00|7500.5|7496.5|7503.2|7499.2|7503.2|7499.2|7498|7494|0
1685649900000|2023-06-01 20:05:00|7503.3|7499.3|7505.2|7501.2|7505.2|7501.2|7502.4|7498.4|0
1688014800000|2023-06-29 05:00:00|7499.5|7496.5|7500.7|7497.7|7501.2|7498.2|7499.5|7496.5|41
1685650200000|2023-06-01 20:10:00|7505.5|7501.5|7505.6|7501.6|7507.2|7503.2|7504.8|7500.8|0
1688015100000|2023-06-29 05:05:00|7501.2|7498.2|7502.5|7499.5|7503|7500|7501.2|7498.2|16
1685650500000|2023-06-01 20:15:00|7505.5|7501.5|7503.2|7499.2|7505.6|7501.6|7501.6|7497.6|0
1685650800000|2023-06-01 20:20:00|7503.3|7499.3|7504.4|7500.4|7505.6|7501.6|7503.2|7499.2|0
1688015400000|2023-06-29 05:10:00|7502.7|7499.7|7501.7|7498.7|7503|7500|7500.2|7497.2|29
1685651100000|2023-06-01 20:25:00|7504.5|7500.5|7504.2|7500.2|7505|7501|7503.6|7499.6|0
1688015700000|2023-06-29 05:15:00|7501.5|7498.5|7500|7497|7501.7|7498.7|7499.5|7496.5|26
1685651400000|2023-06-01 20:30:00|7504.1|7500.1|7505|7501|7505.3|7501.3|7503.7|7499.7|0
1688016000000|2023-06-29 05:20:00|7500.2|7497.2|7499|7496|7500.2|7497.2|7498.5|7495.5|16
1685651700000|2023-06-01 20:35:00|7504.8|7500.8|7504.5|7500.5|7505.3|7501.3|7504.5|7500.5|0
1685652000000|2023-06-01 20:40:00|7504.7|7500.7|7506.1|7502.1|7506.5|7502.5|7504.7|7500.7|0
1688016300000|2023-06-29 05:25:00|7499.5|7496.5|7499.2|7496.2|7500.2|7497.2|7498.2|7495.2|40
1685652300000|2023-06-01 20:45:00|7506|7502|7506.2|7502.2|7507.5|7503.5|7505.7|7501.7|0
1688016600000|2023-06-29 05:30:00|7499|7496|7499.7|7496.7|7499.7|7496.7|7496|7493|68
1685652600000|2023-06-01 20:50:00|7506.4|7502.4|7507|7503|7507.8|7503.8|7506.4|7502.4|0
1685652900000|2023-06-01 20:55:00|7507.1|7503.1|7506.8|7502.8|7507.5|7503.5|7506.7|7502.7|0
1688016900000|2023-06-29 05:35:00|7499.2|7496.2|7498|7495|7500.2|7497.2|7497.2|7494.2|29
1685653200000|2023-06-01 21:00:00|7506.7|7502.7|7506.7|7502.7|7507.8|7503.8|7506.4|7502.4|0
1688017200000|2023-06-29 05:40:00|7497.2|7494.2|7495.7|7492.7|7499.2|7496.2|7495.2|7492.2|47
1685653500000|2023-06-01 21:05:00|7506.5|7502.5|7507.5|7503.5|7507.5|7503.5|7506.2|7502.2|0
1685653800000|2023-06-01 21:10:00|7507.6|7503.6|7510.8|7506.8|7510.8|7506.8|7507.5|7503.5|0
1688017500000|2023-06-29 05:45:00|7495.5|7492.5|7497.2|7494.2|7497.2|7494.2|7493.7|7490.7|39
1685654100000|2023-06-01 21:15:00|7510.7|7506.7|7509.9|7505.9|7510.8|7506.8|7509.9|7505.9|0
1685654400000|2023-06-01 21:20:00|7509.8|7505.8|7510.5|7506.5|7511.4|7507.4|7509.7|7505.7|0
1688017800000|2023-06-29 05:50:00|7497.5|7494.5|7497.7|7494.7|7499.2|7496.2|7497.2|7494.2|42
1685654700000|2023-06-01 21:25:00|7510.8|7506.8|7509.9|7505.9|7511.7|7507.7|7509.7|7505.7|0
1685655000000|2023-06-01 21:30:00|7509.8|7505.8|7509.1|7505.1|7510.5|7506.5|7508.6|7504.6|0
1688018100000|2023-06-29 05:55:00|7498|7495|7501.7|7498.7|7501.7|7498.7|7497.5|7494.5|83
1685655300000|2023-06-01 21:35:00|7509|7505|7509.7|7505.7|7509.7|7505.7|7509|7505|0
1685655600000|2023-06-01 21:40:00|7509.6|7505.6|7509|7505|7509.7|7505.7|7508.8|7504.8|0
1688018400000|2023-06-29 06:00:00|7501.2|7498.2|7496.2|7494.2|7501.2|7499|7494.7|7492.7|176
1685655900000|2023-06-01 21:45:00|7509.1|7505.1|7509|7505|7509.1|7505.1|7509|7505|0
1688018700000|2023-06-29 06:05:00|7497.2|7495.2|7501.2|7499.2|7501.7|7499.7|7497.2|7495.2|79
1685656200000|2023-06-01 21:50:00|7509.1|7505.1|7509|7505|7509.3|7505.3|7508.8|7504.8|0
1685656500000|2023-06-01 21:55:00|7509.3|7505.3|7508.3|7504.3|7509.3|7505.3|7508.3|7504.3|0
1688019000000|2023-06-29 06:10:00|7501.7|7499.7|7499.5|7497.5|7502|7500|7499|7497|46
1685656800000|2023-06-01 22:00:00|7507.9|7503.9|7508|7504|7508.5|7504.5|7506.1|7502.1|0
1688019300000|2023-06-29 06:15:00|7499|7497|7496|7494|7499|7497|7496|7494|88
1685657100000|2023-06-01 22:05:00|7507.9|7503.9|7507.9|7503.9|7508.5|7504.5|7507.7|7503.7|0
1685657400000|2023-06-01 22:10:00|7507.8|7503.8|7506.9|7502.9|7508|7504|7506.9|7502.9|0
1688019600000|2023-06-29 06:20:00|7496.5|7494.5|7498.7|7496.7|7499.2|7497.2|7496|7494|207
1685657700000|2023-06-01 22:15:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685658000000|2023-06-01 22:20:00|7507|7503|7506.8|7502.8|7507.1|7503.1|7506.5|7502.5|0
1688019900000|2023-06-29 06:25:00|7499|7497|7495.2|7493.2|7500.2|7498.2|7495.2|7493.2|149
1685658300000|2023-06-01 22:25:00|7507|7503|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1688020200000|2023-06-29 06:30:00|7495|7493|7496|7494|7496.2|7494.2|7492.7|7490.7|96
1685658600000|2023-06-01 22:30:00|7506.3|7502.3|7506.5|7502.5|7506.8|7502.8|7505.7|7501.7|0
1685658900000|2023-06-01 22:35:00|7506.3|7502.3|7506.5|7502.5|7506.5|7502.5|7506.2|7502.2|0
1688020500000|2023-06-29 06:35:00|7495.7|7493.7|7498.2|7496.2|7499.5|7497.5|7495.5|7493.5|66
1685659200000|2023-06-01 22:40:00|7506.6|7502.6|7507|7503|7507.1|7503.1|7505.9|7501.9|0
1685659500000|2023-06-01 22:45:00|7506.9|7502.9|7506.5|7502.5|7507|7503|7506.2|7502.2|0
1688020800000|2023-06-29 06:40:00|7498|7496|7501.7|7499.7|7502|7500|7498|7496|35
1685659800000|2023-06-01 22:50:00|7506.6|7502.6|7507.3|7503.3|7507.3|7503.3|7506.2|7502.2|0
1688021100000|2023-06-29 06:45:00|7501.5|7499.5|7500.2|7498.2|7502|7500|7500|7498|57
1685660100000|2023-06-01 22:55:00|7507.4|7503.4|7508.1|7504.1|7508.1|7504.1|7507.3|7503.3|0
1685660400000|2023-06-01 23:00:00|7508|7504|7506.5|7502.5|7508|7504|7506.5|7502.5|0
1688021400000|2023-06-29 06:50:00|7500.5|7498.5|7498.2|7496.2|7501.5|7499.5|7497.5|7495.5|115
1685660700000|2023-06-01 23:05:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7506.5|7502.5|0
1685661000000|2023-06-01 23:10:00|7506.6|7502.6|7506.5|7502.5|7507|7503|7505.4|7501.4|0
1688021700000|2023-06-29 06:55:00|7498.5|7496.5|7496.7|7494.7|7498.7|7496.7|7494.5|7492.5|353
1685661300000|2023-06-01 23:15:00|7506.6|7502.6|7506.9|7502.9|7507.3|7503.3|7506.1|7502.1|0
1688022000000|2023-06-29 07:00:00|7496.2|7495.2|7492|7491|7502.7|7501.7|7491.5|7490.5|2371
1685661600000|2023-06-01 23:20:00|7507|7503|7506.9|7502.9|7507.3|7503.3|7506.5|7502.5|0
1685661900000|2023-06-01 23:25:00|7506.8|7502.8|7506.1|7502.1|7506.8|7502.8|7506.1|7502.1|0
1688022300000|2023-06-29 07:05:00|7491.7|7490.7|7495.5|7494.5|7500|7499|7489.7|7488.7|1236
1685662200000|2023-06-01 23:30:00|7506.2|7502.2|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1685662500000|2023-06-01 23:35:00|7506.4|7502.4|7506.2|7502.2|7506.5|7502.5|7506.1|7502.1|0
1688022600000|2023-06-29 07:10:00|7496|7495|7482.5|7481.5|7497|7496|7481.5|7480.5|1029
1685662800000|2023-06-01 23:40:00|7506.3|7502.3|7506.5|7502.5|7506.9|7502.9|7506.2|7502.2|0
1688022900000|2023-06-29 07:15:00|7482.2|7481.2|7482.7|7481.7|7484|7483|7477.5|7476.5|1063
1685663100000|2023-06-01 23:45:00|7506.4|7502.4|7504.6|7500.6|7506.4|7502.4|7504.6|7500.6|0
1685663400000|2023-06-01 23:50:00|7504.7|7500.7|7503.6|7499.6|7504.9|7500.9|7502.8|7498.8|0
1688023200000|2023-06-29 07:20:00|7483|7482|7485.5|7484.5|7486.5|7485.5|7478.7|7477.7|951
1685663700000|2023-06-01 23:55:00|7503.5|7499.5|7503.6|7499.6|7503.9|7499.9|7503.1|7499.1|0
1688023500000|2023-06-29 07:25:00|7485.2|7484.2|7481.2|7480.2|7486.2|7485.2|7480.5|7479.5|784
1685664000000|2023-06-02 00:00:00|7503.5|7499.5|7502.8|7499.8|7505.8|7502.8|7502.8|7498.8|156
1685664300000|2023-06-02 00:05:00|7503.1|7500.1|7501.6|7498.6|7503.6|7500.6|7501.6|7498.6|61
1688023800000|2023-06-29 07:30:00|7481.5|7480.5|7482|7481|7484.5|7483.5|7478.5|7477.5|1066
1685664600000|2023-06-02 00:10:00|7501.1|7498.1|7500.1|7497.1|7501.1|7498.1|7499.8|7496.8|67
1688024100000|2023-06-29 07:35:00|7482.5|7481.5|7485|7484|7486|7485|7480.7|7479.7|835
1685664900000|2023-06-02 00:15:00|7500.3|7497.3|7505.3|7502.3|7505.3|7502.3|7500.3|7497.3|59
1685665200000|2023-06-02 00:20:00|7505.6|7502.6|7505.3|7502.3|7505.8|7502.8|7504.8|7501.8|4
1688024400000|2023-06-29 07:40:00|7484.2|7483.2|7484.2|7483.2|7490.5|7489.5|7482|7481|606
1685665500000|2023-06-02 00:25:00|7505.6|7502.6|7504.3|7501.3|7505.8|7502.8|7503.8|7500.8|14
1688024700000|2023-06-29 07:45:00|7484|7483|7482|7481|7485.5|7484.5|7479.5|7478.5|507
1685665800000|2023-06-02 00:30:00|7504.6|7501.6|7502.8|7499.8|7504.6|7501.6|7502.3|7499.3|31
1685666100000|2023-06-02 00:35:00|7502.6|7499.6|7501.8|7498.8|7503.6|7500.6|7501.8|7498.8|10
1688025000000|2023-06-29 07:50:00|7481.7|7480.7|7483.5|7482.5|7484.5|7483.5|7481|7480|534
1685666400000|2023-06-02 00:40:00|7502.1|7499.1|7501.3|7498.3|7502.6|7499.6|7501.3|7498.3|20
1685666700000|2023-06-02 00:45:00|7501.6|7498.6|7503.3|7500.3|7504.6|7501.6|7501.6|7498.6|40
1688025300000|2023-06-29 07:55:00|7483.2|7482.2|7485.8|7484.8|7488.3|7487.3|7483|7482|677
1685667000000|2023-06-02 00:50:00|7503.6|7500.6|7502.8|7499.8|7503.8|7500.8|7502.8|7499.8|8
1685667300000|2023-06-02 00:55:00|7503.1|7500.1|7502.3|7499.3|7503.6|7500.6|7502.1|7499.1|4
1688025600000|2023-06-29 08:00:00|7486.3|7485.3|7489.5|7488.5|7489.8|7488.8|7484.3|7483.3|579
1685667600000|2023-06-02 01:00:00|7501.8|7498.8|7501.8|7498.8|7502.6|7499.6|7501.3|7498.3|37
1688025900000|2023-06-29 08:05:00|7489.3|7488.3|7486.5|7485.5|7490.5|7489.5|7485.3|7484.3|578
1685667900000|2023-06-02 01:05:00|7502.1|7499.1|7502.8|7499.8|7502.8|7499.8|7501.3|7498.3|24
1685668200000|2023-06-02 01:10:00|7502.6|7499.6|7503.6|7500.6|7503.8|7500.8|7502.3|7499.3|13
1688026200000|2023-06-29 08:10:00|7486.8|7485.8|7487.8|7486.8|7489.3|7488.3|7486.3|7485.3|521
1685668500000|2023-06-02 01:15:00|7503.8|7500.8|7503.3|7500.3|7504.1|7501.1|7502.3|7499.3|7
1685668800000|2023-06-02 01:20:00|7503.6|7500.6|7502.8|7499.8|7503.8|7500.8|7502.3|7499.3|29
1688026500000|2023-06-29 08:15:00|7488.3|7487.3|7490.8|7489.8|7490.8|7489.8|7484.8|7483.8|503
1685669100000|2023-06-02 01:25:00|7503.1|7500.1|7502.8|7499.8|7504.1|7501.1|7502.8|7499.8|26
1688026800000|2023-06-29 08:20:00|7490.5|7489.5|7496.8|7495.8|7499.3|7498.3|7489.3|7488.3|641
1685669400000|2023-06-02 01:30:00|7503.1|7500.1|7502.1|7499.1|7504.1|7501.1|7501.6|7498.6|44
1685669700000|2023-06-02 01:35:00|7502.6|7499.6|7501.8|7498.8|7503.3|7500.3|7500.8|7497.8|34
1688027100000|2023-06-29 08:25:00|7496.5|7495.5|7487|7486|7496.5|7495.5|7486.8|7485.8|283
1685670000000|2023-06-02 01:40:00|7502.1|7499.1|7501.6|7498.6|7502.1|7499.1|7501.1|7498.1|36
1685670300000|2023-06-02 01:45:00|7501.8|7498.8|7504.3|7501.3|7504.3|7501.3|7501.8|7498.8|40
1688027400000|2023-06-29 08:30:00|7486.8|7485.8|7490.3|7489.3|7491.3|7490.3|7486.3|7485.3|177
1685670600000|2023-06-02 01:50:00|7504.1|7501.1|7504.3|7501.3|7504.8|7501.8|7503.3|7500.3|32
1688027700000|2023-06-29 08:35:00|7490|7489|7493.3|7492.3|7493.3|7492.3|7489.8|7488.8|139
1685670900000|2023-06-02 01:55:00|7504.6|7501.6|7504.3|7501.3|7504.6|7501.6|7502.8|7499.8|33
1685671200000|2023-06-02 02:00:00|7504.6|7501.6|7503.6|7500.6|7504.6|7501.6|7502.6|7499.6|13
1688028000000|2023-06-29 08:40:00|7493|7492|7493|7492|7494.8|7493.8|7491.3|7490.3|234
1685671500000|2023-06-02 02:05:00|7503.8|7500.8|7502.8|7499.8|7503.8|7500.8|7502.3|7499.3|17
1685671800000|2023-06-02 02:10:00|7503.3|7500.3|7503.3|7500.3|7503.8|7500.8|7502.6|7499.6|9
1688028300000|2023-06-29 08:45:00|7492.8|7491.8|7493|7492|7495|7494|7492|7491|310
1685672100000|2023-06-02 02:15:00|7503.8|7500.8|7505.3|7502.3|7505.3|7502.3|7503.8|7500.8|4
1685672400000|2023-06-02 02:20:00|7505.1|7502.1|7506.3|7503.3|7506.6|7503.6|7505.1|7502.1|7
1688028600000|2023-06-29 08:50:00|7492.8|7491.8|7494.8|7493.8|7495.8|7494.8|7492.8|7491.8|198
1685672700000|2023-06-02 02:25:00|7506.1|7503.1|7506.1|7503.1|7506.3|7503.3|7505.3|7502.3|10
1688028900000|2023-06-29 08:55:00|7494.5|7493.5|7493|7492|7494.8|7493.8|7493|7492|174
1685673000000|2023-06-02 02:30:00|7505.6|7502.6|7505.8|7502.8|7506.3|7503.3|7505.3|7502.3|25
1685673300000|2023-06-02 02:35:00|7506.1|7503.1|7505.6|7502.6|7506.3|7503.3|7505.6|7502.6|6
1688029200000|2023-06-29 09:00:00|7493.3|7492.3|7491.8|7490.8|7493.8|7492.8|7490.8|7489.8|269
1685673600000|2023-06-02 02:40:00|7505.3|7502.3|7505.8|7502.8|7506.3|7503.3|7505.1|7502.1|22
1685673900000|2023-06-02 02:45:00|7505.6|7502.6|7505.3|7502.3|7506.3|7503.3|7505.1|7502.1|8
1688029500000|2023-06-29 09:05:00|7491.5|7490.5|7488.8|7487.8|7492|7491|7487.3|7486.3|206
1685674200000|2023-06-02 02:50:00|7505.6|7502.6|7505.8|7502.8|7506.8|7503.8|7505.3|7502.3|12
1688029800000|2023-06-29 09:10:00|7488.3|7487.3|7484.8|7483.8|7489.3|7488.3|7484.3|7483.3|138
1685674500000|2023-06-02 02:55:00|7506.1|7503.1|7506.3|7503.3|7506.8|7503.8|7505.8|7502.8|7
1688030100000|2023-06-29 09:15:00|7484.5|7483.5|7480.5|7479.5|7484.8|7483.8|7478.8|7477.8|505
1685674800000|2023-06-02 03:00:00|7506.6|7503.6|7506.3|7503.3|7507.1|7504.1|7505.6|7502.6|15
1688030400000|2023-06-29 09:20:00|7480.8|7479.8|7482.5|7481.5|7482.8|7481.8|7480|7479|218
1685675100000|2023-06-02 03:05:00|7506.1|7503.1|7506.6|7503.6|7506.8|7503.8|7505.3|7502.3|9
1685675400000|2023-06-02 03:10:00|7506.8|7503.8|7506.8|7503.8|7507.3|7504.3|7506.3|7503.3|6
1688030700000|2023-06-29 09:25:00|7482.8|7481.8|7485.8|7484.8|7485.8|7484.8|7479.8|7478.8|199
1685675700000|2023-06-02 03:15:00|7506.6|7503.6|7506.8|7503.8|7507.1|7504.1|7506.3|7503.3|7
1688031000000|2023-06-29 09:30:00|7485.3|7484.3|7488|7487|7488|7487|7483.8|7482.8|337
1685676000000|2023-06-02 03:20:00|7506.6|7503.6|7506.8|7503.8|7507.3|7504.3|7506.1|7503.1|9
1685676300000|2023-06-02 03:25:00|7506.3|7503.3|7508.3|7505.3|7508.3|7505.3|7506.3|7503.3|1
1688031300000|2023-06-29 09:35:00|7487.8|7486.8|7486.3|7485.3|7489.3|7488.3|7485.3|7484.3|200
1685676600000|2023-06-02 03:30:00|7508.6|7505.6|7513.6|7510.6|7513.8|7510.8|7508.6|7505.6|35
1688031600000|2023-06-29 09:40:00|7487.3|7486.3|7486|7485|7487.8|7486.8|7485.3|7484.3|260
1685676900000|2023-06-02 03:35:00|7513.8|7510.8|7510.8|7507.8|7514.1|7511.1|7510.6|7507.6|8
1688031900000|2023-06-29 09:45:00|7485.8|7484.8|7486|7485|7486.3|7485.3|7484.8|7483.8|157
1685677200000|2023-06-02 03:40:00|7511.1|7508.1|7511.8|7508.8|7512.3|7509.3|7511.1|7508.1|11
1688032200000|2023-06-29 09:50:00|7485.8|7484.8|7485.3|7484.3|7486.3|7485.3|7484.8|7483.8|182
1685677500000|2023-06-02 03:45:00|7512.1|7509.1|7513.8|7510.8|7514.1|7511.1|7511.8|7508.8|5
1688032500000|2023-06-29 09:55:00|7485|7484|7483.5|7482.5|7485.5|7484.5|7483.3|7482.3|172
1685677800000|2023-06-02 03:50:00|7513.6|7510.6|7514.3|7511.3|7514.6|7511.6|7513.3|7510.3|8
1685678100000|2023-06-02 03:55:00|7514.1|7511.1|7513.8|7510.8|7514.6|7511.6|7513.3|7510.3|6
1688032800000|2023-06-29 10:00:00|7483.3|7482.3|7483|7482|7483.3|7482.3|7480.8|7479.8|425
1685678400000|2023-06-02 04:00:00|7513.6|7510.6|7513.3|7510.3|7514.1|7511.1|7512.3|7509.3|7
1688033100000|2023-06-29 10:05:00|7482.8|7481.8|7484.3|7483.3|7484.8|7483.8|7481.8|7480.8|326
1685678700000|2023-06-02 04:05:00|7513.6|7510.6|7513.3|7510.3|7514.3|7511.3|7513.1|7510.1|13
1688033400000|2023-06-29 10:10:00|7484|7483|7489.8|7488.8|7489.8|7488.8|7483.3|7482.3|383
1685679000000|2023-06-02 04:10:00|7513.1|7510.1|7513.3|7510.3|7513.3|7510.3|7512.8|7509.8|2
1688033700000|2023-06-29 10:15:00|7489.5|7488.5|7486.3|7485.3|7489.8|7488.8|7486.3|7485.3|352
1685679300000|2023-06-02 04:15:00|7513.6|7510.6|7514.8|7511.8|7515.1|7512.1|7513.6|7510.6|13
1688034000000|2023-06-29 10:20:00|7486.5|7485.5|7485.5|7484.5|7487.8|7486.8|7485.3|7484.3|225
1685679600000|2023-06-02 04:20:00|7515.1|7512.1|7513.8|7510.8|7515.3|7512.3|7513.8|7510.8|8
1688034300000|2023-06-29 10:25:00|7485.8|7484.8|7487|7486|7488|7487|7483.8|7482.8|198
1685679900000|2023-06-02 04:25:00|7514.1|7511.1|7514.8|7511.8|7514.8|7511.8|7513.1|7510.1|4
1688034600000|2023-06-29 10:30:00|7486.8|7485.8|7481.5|7480.5|7487.8|7486.8|7481.3|7480.3|236
1685680200000|2023-06-02 04:30:00|7515.1|7512.1|7514.8|7511.8|7515.3|7512.3|7514.3|7511.3|2
1688034900000|2023-06-29 10:35:00|7481.3|7480.3|7482.3|7481.3|7483.3|7482.3|7481.3|7480.3|147
1685680500000|2023-06-02 04:35:00|7515.1|7512.1|7515.8|7512.8|7516.3|7513.3|7515.1|7512.1|27
1688035200000|2023-06-29 10:40:00|7481.8|7480.8|7484.3|7483.3|7484.5|7483.5|7481.3|7480.3|138
1685680800000|2023-06-02 04:40:00|7515.6|7512.6|7516.3|7513.3|7516.3|7513.3|7515.3|7512.3|20
1688035500000|2023-06-29 10:45:00|7483.8|7482.8|7484.8|7483.8|7485|7484|7482.3|7481.3|235
1685681100000|2023-06-02 04:45:00|7516.1|7513.1|7514.8|7511.8|7516.1|7513.1|7514.8|7511.8|13
1685681400000|2023-06-02 04:50:00|7515.1|7512.1|7515.3|7512.3|7515.3|7512.3|7514.8|7511.8|1
1688035800000|2023-06-29 10:50:00|7485|7484|7486.8|7485.8|7487.8|7486.8|7484.8|7483.8|244
1685681700000|2023-06-02 04:55:00|7514.8|7511.8|7515.3|7512.3|7515.6|7512.6|7514.8|7511.8|1
1688036100000|2023-06-29 10:55:00|7486.3|7485.3|7488|7487|7488.5|7487.5|7485.8|7484.8|161
1685682000000|2023-06-02 05:00:00|7515.6|7512.6|7515.8|7512.8|7516.3|7513.3|7515.3|7512.3|34
1685682300000|2023-06-02 05:05:00|7515.3|7512.3|7515.8|7512.8|7516.3|7513.3|7515.3|7512.3|29
1688036400000|2023-06-29 11:00:00|7487.8|7486.8|7487.8|7486.8|7488.3|7487.3|7486.5|7485.5|334
1685682600000|2023-06-02 05:10:00|7516.1|7513.1|7517.8|7514.8|7517.8|7514.8|7516.1|7513.1|24
1685682900000|2023-06-02 05:15:00|7518.1|7515.1|7518.1|7515.1|7518.6|7515.6|7517.3|7514.3|33
1688036700000|2023-06-29 11:05:00|7487.5|7486.5|7486.8|7485.8|7489|7488|7486.3|7485.3|424
1685683200000|2023-06-02 05:20:00|7517.8|7514.8|7518.1|7515.1|7518.8|7515.8|7517.8|7514.8|35
1688037000000|2023-06-29 11:10:00|7487|7486|7487.5|7486.5|7488|7487|7485.8|7484.8|334
1685683500000|2023-06-02 05:25:00|7518.3|7515.3|7518.6|7515.6|7519.3|7516.3|7517.8|7514.8|27
1688037300000|2023-06-29 11:15:00|7487.3|7486.3|7483.5|7482.5|7487.8|7486.8|7483.3|7482.3|219
1685683800000|2023-06-02 05:30:00|7518.8|7515.8|7520.6|7517.6|7520.8|7517.8|7518.6|7515.6|76
1688037600000|2023-06-29 11:20:00|7483.3|7482.3|7483.8|7482.8|7484.8|7483.8|7482.8|7481.8|158
1685684100000|2023-06-02 05:35:00|7520.8|7517.8|7520.8|7517.8|7521.1|7518.1|7519.3|7516.3|31
1688037900000|2023-06-29 11:25:00|7484|7483|7486.8|7485.8|7487.3|7486.3|7482.8|7481.8|219
1685684400000|2023-06-02 05:40:00|7521.1|7518.1|7521.3|7518.3|7521.3|7518.3|7520.3|7517.3|12
1688038200000|2023-06-29 11:30:00|7487|7486|7485.8|7484.8|7488.5|7487.5|7485.8|7484.8|259
1685684700000|2023-06-02 05:45:00|7521.6|7518.6|7522.1|7519.1|7522.3|7519.3|7520.3|7517.3|40
1688038500000|2023-06-29 11:35:00|7485.3|7484.3|7484.5|7483.5|7486.3|7485.3|7483.3|7482.3|456
1685685000000|2023-06-02 05:50:00|7521.8|7518.8|7520.6|7517.6|7521.8|7518.8|7520.3|7517.3|20
1688038800000|2023-06-29 11:40:00|7483.9|7482.9|7483.2|7482.2|7484.9|7483.9|7483.2|7482.2|160
1685685300000|2023-06-02 05:55:00|7520.3|7517.3|7521.1|7518.1|7521.1|7518.1|7520.3|7517.3|33
1688039100000|2023-06-29 11:45:00|7482.7|7481.7|7480.7|7479.7|7482.7|7481.7|7480.7|7479.7|263
1685685600000|2023-06-02 06:00:00|7521.3|7518.3|7522.8|7520.8|7523.1|7521.1|7518.6|7516.6|218
1688039400000|2023-06-29 11:50:00|7480.9|7479.9|7477.4|7476.4|7480.9|7479.9|7476.2|7475.2|269
1685685900000|2023-06-02 06:05:00|7522.6|7520.6|7524.1|7522.1|7526.1|7524.1|7521.6|7519.6|137
1688039700000|2023-06-29 11:55:00|7477.7|7476.7|7477.4|7476.4|7477.9|7476.9|7476.2|7475.2|134
1685686200000|2023-06-02 06:10:00|7524.3|7522.3|7525.6|7523.6|7526.8|7524.8|7523.6|7521.6|79
1685686500000|2023-06-02 06:15:00|7526.1|7524.1|7524.6|7522.6|7527.1|7525.1|7524.1|7522.1|155
1688040000000|2023-06-29 12:00:00|7477.2|7476.2|7479.2|7478.2|7480.2|7479.2|7477.2|7476.2|241
1685686800000|2023-06-02 06:20:00|7524.8|7522.8|7528.1|7526.1|7529.1|7527.1|7523.6|7521.6|210
1685687100000|2023-06-02 06:25:00|7527.1|7525.1|7528.1|7526.1|7528.1|7526.1|7526.1|7524.1|135
1688040300000|2023-06-29 12:05:00|7479.7|7478.7|7478.7|7477.7|7480.2|7479.2|7477.4|7476.4|237
1685687400000|2023-06-02 06:30:00|7528.3|7526.3|7530.6|7528.6|7531.1|7529.1|7526.8|7524.8|162
1688040600000|2023-06-29 12:10:00|7478.2|7477.2|7473.2|7472.2|7478.4|7477.4|7473.2|7472.2|209
1685687700000|2023-06-02 06:35:00|7530.3|7528.3|7530.8|7528.8|7531.1|7529.1|7529.1|7527.1|95
1685688000000|2023-06-02 06:40:00|7530.6|7528.6|7529.8|7527.8|7531.6|7529.6|7529.6|7527.6|74
1688040900000|2023-06-29 12:15:00|7473.4|7472.4|7472.7|7471.7|7473.9|7472.9|7470.9|7469.9|329
1685688300000|2023-06-02 06:45:00|7530.1|7528.1|7533.1|7531.1|7533.1|7531.1|7529.3|7527.3|272
1688041200000|2023-06-29 12:20:00|7472.9|7471.9|7473.7|7472.7|7474.2|7473.2|7471.2|7470.2|213
1685688600000|2023-06-02 06:50:00|7532.8|7530.8|7532.6|7530.6|7533.6|7531.6|7531.8|7529.8|118
1688041500000|2023-06-29 12:25:00|7474.2|7473.2|7472.4|7471.4|7474.9|7473.9|7472.2|7471.2|260
1685688900000|2023-06-02 06:55:00|7532.1|7530.1|7527.1|7525.1|7532.3|7530.3|7526.1|7524.1|378
1685689200000|2023-06-02 07:00:00|7526.6|7525.6|7524.3|7523.3|7528.6|7527.6|7518.3|7517.3|3442
1688041800000|2023-06-29 12:30:00|7472.7|7471.7|7478.9|7477.9|7480.7|7479.7|7472.4|7471.4|786
1685689500000|2023-06-02 07:05:00|7524.1|7523.1|7526.1|7525.1|7533.6|7532.6|7520.6|7519.6|1580
1688042100000|2023-06-29 12:35:00|7479.2|7478.2|7476.2|7475.2|7479.9|7478.9|7475.2|7474.2|338
1685689800000|2023-06-02 07:10:00|7526.6|7525.6|7518.1|7517.1|7528.1|7527.1|7516.6|7515.6|1342
1685690100000|2023-06-02 07:15:00|7518.6|7517.6|7524.3|7523.3|7526.1|7525.1|7517.1|7516.1|762
1688042400000|2023-06-29 12:40:00|7475.9|7474.9|7471.9|7470.9|7476.9|7475.9|7471.2|7470.2|401
1685690400000|2023-06-02 07:20:00|7524.1|7523.1|7522.3|7521.3|7525.6|7524.6|7520.8|7519.8|673
1685690700000|2023-06-02 07:25:00|7522.6|7521.6|7522.6|7521.6|7523.1|7522.1|7518.3|7517.3|1026
1688042700000|2023-06-29 12:45:00|7471.7|7470.7|7470.2|7469.2|7473.7|7472.7|7470.2|7469.2|391
1685691000000|2023-06-02 07:30:00|7523.1|7522.1|7518.6|7517.6|7528.6|7527.6|7518.1|7517.1|1276
1688043000000|2023-06-29 12:50:00|7470.4|7469.4|7467.7|7466.7|7471.2|7470.2|7465.4|7464.4|628
1685691300000|2023-06-02 07:35:00|7519.1|7518.1|7525.6|7524.6|7528.8|7527.8|7518.6|7517.6|744
1685691600000|2023-06-02 07:40:00|7526.5|7525.5|7528.7|7527.7|7530.5|7529.5|7526.2|7525.2|679
1688043300000|2023-06-29 12:55:00|7467.9|7466.9|7470.9|7469.9|7472.2|7471.2|7464.9|7463.9|430
1685691900000|2023-06-02 07:45:00|7528.5|7527.5|7534|7533|7534.2|7533.2|7527.5|7526.5|663
1685692200000|2023-06-02 07:50:00|7534.5|7533.5|7536|7535|7540.2|7539.2|7533.5|7532.5|622
1688043600000|2023-06-29 13:00:00|7470.7|7469.7|7466.2|7465.2|7470.9|7469.9|7464.2|7463.2|441
1685692500000|2023-06-02 07:55:00|7536.2|7535.2|7541|7540|7541.2|7540.2|7533.5|7532.5|392
1688043900000|2023-06-29 13:05:00|7466.4|7465.4|7468.2|7467.2|7470.7|7469.7|7465.7|7464.7|282
1685692800000|2023-06-02 08:00:00|7540.7|7539.7|7544.2|7543.2|7545.5|7544.5|7540.5|7539.5|680
1688044200000|2023-06-29 13:10:00|7467.9|7466.9|7466.4|7465.4|7468.7|7467.7|7465.7|7464.7|349
1685693100000|2023-06-02 08:05:00|7544|7543|7540.5|7539.5|7544.5|7543.5|7538.2|7537.2|530
1688044500000|2023-06-29 13:15:00|7466.7|7465.7|7463.2|7462.2|7466.7|7465.7|7462.9|7461.9|474
1685693400000|2023-06-02 08:10:00|7540.7|7539.7|7539|7538|7542.5|7541.5|7539|7538|502
1688044800000|2023-06-29 13:20:00|7463.7|7462.7|7463.9|7462.9|7466.2|7465.2|7462.9|7461.9|317
1685693700000|2023-06-02 08:15:00|7539.2|7538.2|7540|7539|7542.7|7541.7|7538.5|7537.5|450
1688045100000|2023-06-29 13:25:00|7464.2|7463.2|7461.7|7460.7|7464.7|7463.7|7461.2|7460.2|473
1685694000000|2023-06-02 08:20:00|7540.2|7539.2|7539|7538|7540.7|7539.7|7538|7537|388
1688045400000|2023-06-29 13:30:00|7462.2|7461.2|7467.2|7466.2|7467.2|7466.2|7459.2|7458.2|946
1685694300000|2023-06-02 08:25:00|7539.2|7538.2|7537|7536|7542.5|7541.5|7536.5|7535.5|452
1688045700000|2023-06-29 13:35:00|7467.4|7466.4|7473.2|7472.2|7473.4|7472.4|7466.7|7465.7|807
1685694600000|2023-06-02 08:30:00|7537.5|7536.5|7540.5|7539.5|7541|7540|7537.2|7536.2|368
1688046000000|2023-06-29 13:40:00|7473.7|7472.7|7474.2|7473.2|7475.2|7474.2|7471.2|7470.2|630
1685694900000|2023-06-02 08:35:00|7540|7539|7540.5|7539.5|7541|7540|7536|7535|384
1688046300000|2023-06-29 13:45:00|7474.7|7473.7|7474.2|7473.2|7477.2|7476.2|7472.2|7471.2|718
1685695200000|2023-06-02 08:40:00|7540|7539|7539|7538|7540|7539|7536.5|7535.5|366
1688046600000|2023-06-29 13:50:00|7474.4|7473.4|7470.9|7469.9|7474.7|7473.7|7469.7|7468.7|758
1685695500000|2023-06-02 08:45:00|7538.5|7537.5|7536|7535|7539.5|7538.5|7536|7535|345
1688046900000|2023-06-29 13:55:00|7470.7|7469.7|7473.9|7472.9|7473.9|7472.9|7469.7|7468.7|344
1685695800000|2023-06-02 08:50:00|7536.5|7535.5|7544|7543|7544.5|7543.5|7536|7535|775
1688047200000|2023-06-29 14:00:00|7474.2|7473.2|7469.7|7468.7|7474.2|7473.2|7469.7|7468.7|572
1685696100000|2023-06-02 08:55:00|7544.5|7543.5|7550|7549|7551.5|7550.5|7543.5|7542.5|606
1685696400000|2023-06-02 09:00:00|7549.5|7548.5|7549.5|7548.5|7550.2|7549.2|7546|7545|446
1688047500000|2023-06-29 14:05:00|7470.2|7469.2|7469.4|7468.4|7472.7|7471.7|7466.7|7465.7|735
1685696700000|2023-06-02 09:05:00|7549|7548|7554.5|7553.5|7555|7554|7548|7547|701
1688047800000|2023-06-29 14:10:00|7469.2|7468.2|7474.4|7473.4|7474.4|7473.4|7468.4|7467.4|762
1685697000000|2023-06-02 09:10:00|7554.7|7553.7|7560.2|7559.2|7561.5|7560.5|7554.5|7553.5|1165
1685697300000|2023-06-02 09:15:00|7560|7559|7569.2|7568.2|7570.2|7569.2|7559.2|7558.2|768
1688048100000|2023-06-29 14:15:00|7474.7|7473.7|7472.7|7471.7|7474.9|7473.9|7472.2|7471.2|581
1685697600000|2023-06-02 09:20:00|7569.5|7568.5|7567|7566|7570.5|7569.5|7563.7|7562.7|801
1688048400000|2023-06-29 14:20:00|7472.9|7471.9|7475.9|7474.9|7478.2|7477.2|7472.7|7471.7|527
1685697900000|2023-06-02 09:25:00|7566.5|7565.5|7564|7563|7567|7566|7561|7560|546
1688048700000|2023-06-29 14:25:00|7476.2|7475.2|7479.9|7478.9|7480.2|7479.2|7475.7|7474.7|595
1685698200000|2023-06-02 09:30:00|7564.5|7563.5|7565|7564|7566.5|7565.5|7562.5|7561.5|844
1688049000000|2023-06-29 14:30:00|7479.7|7478.7|7480.2|7479.2|7480.9|7479.9|7477.7|7476.7|567
1685698500000|2023-06-02 09:35:00|7564.7|7563.7|7561.5|7560.5|7565.7|7564.7|7559.5|7558.5|599
1685698800000|2023-06-02 09:40:00|7561|7560|7559|7558|7561.5|7560.5|7558.2|7557.2|523
1688049300000|2023-06-29 14:35:00|7479.9|7478.9|7481.7|7480.7|7481.9|7480.9|7478.9|7477.9|573
1685699100000|2023-06-02 09:45:00|7559.5|7558.5|7555.5|7554.5|7559.7|7558.7|7555.2|7554.2|467
1688049600000|2023-06-29 14:40:00|7481.2|7480.2|7484.2|7483.2|7484.7|7483.7|7480.7|7479.7|574
1685699400000|2023-06-02 09:50:00|7555.2|7554.2|7560|7559|7560|7559|7554.5|7553.5|486
1688049900000|2023-06-29 14:45:00|7483.9|7482.9|7478.4|7477.4|7485.2|7484.2|7475.7|7474.7|484
1685699700000|2023-06-02 09:55:00|7559.7|7558.7|7558|7557|7560|7559|7557|7556|477
1688050200000|2023-06-29 14:50:00|7478.2|7477.2|7476.7|7475.7|7479.9|7478.9|7475.9|7474.9|406
1688050500000|2023-06-29 14:55:00|7477.2|7476.2|7475.4|7474.4|7477.2|7476.2|7474.9|7473.9|412
1685700000000|2023-06-02 10:00:00|7557.7|7556.7|7558.7|7557.7|7559.7|7558.7|7555|7554|453
1685700300000|2023-06-02 10:05:00|7559|7558|7561.5|7560.5|7562.5|7561.5|7558.7|7557.7|368
1688050800000|2023-06-29 15:00:00|7475.2|7474.2|7477.2|7476.2|7477.4|7476.4|7472.4|7471.4|564
1685700600000|2023-06-02 10:10:00|7561|7560|7561.5|7560.5|7562|7561|7560|7559|353
1688051100000|2023-06-29 15:05:00|7477.4|7476.4|7478.4|7477.4|7478.7|7477.7|7476.2|7475.2|426
1685700900000|2023-06-02 10:15:00|7561|7560|7563.5|7562.5|7564|7563|7560.5|7559.5|439
1688051400000|2023-06-29 15:10:00|7478.2|7477.2|7477.2|7476.2|7479.2|7478.2|7476.2|7475.2|537
1685701200000|2023-06-02 10:20:00|7563.2|7562.2|7565.5|7564.5|7565.5|7564.5|7563.2|7562.2|552
1688051700000|2023-06-29 15:15:00|7477.4|7476.4|7475.2|7474.2|7477.9|7476.9|7473.7|7472.7|565
1685701500000|2023-06-02 10:25:00|7565.7|7564.7|7565.5|7564.5|7566.2|7565.2|7564|7563|392
1688052000000|2023-06-29 15:20:00|7474.9|7473.9|7474.2|7473.2|7475.7|7474.7|7474.2|7473.2|847
1685701800000|2023-06-02 10:30:00|7565.7|7564.7|7565.7|7564.7|7567|7566|7564|7563|345
1688052300000|2023-06-29 15:25:00|7473.7|7472.7|7473.7|7471.7|7474.7|7473.7|7472.7|7471.4|2532
1685702100000|2023-06-02 10:35:00|7566|7565|7563.7|7562.7|7567|7566|7562.5|7561.5|510
1688052600000|2023-06-29 15:30:00|7473.2|7471.2|7473.2|7471.2|7477.7|7475.7|7470.9|7468.9|6483
1685702400000|2023-06-02 10:40:00|7564|7563|7564|7563|7565.5|7564.5|7562.5|7561.5|322
1688052900000|2023-06-29 15:35:00|7472.7|7470.7|7477.4|7475.4|7477.9|7475.9|7472.4|7470.4|1998
1685702700000|2023-06-02 10:45:00|7564.5|7563.5|7562.5|7561.5|7564.5|7563.5|7561.5|7560.5|398
1688053200000|2023-06-29 15:40:00|7477.7|7475.7|7473.7|7471.7|7478.4|7476.4|7473.2|7471.2|493
1685703000000|2023-06-02 10:50:00|7562.7|7561.7|7564|7563|7565|7564|7562.2|7561.2|376
1688053500000|2023-06-29 15:45:00|7474.2|7472.2|7475.7|7473.7|7476.2|7474.2|7472.7|7470.7|295
1685703300000|2023-06-02 10:55:00|7564.2|7563.2|7562.5|7561.5|7565|7564|7561|7560|555
1688053800000|2023-06-29 15:50:00|7476.2|7474.2|7475.2|7473.2|7476.2|7474.2|7473.9|7471.9|579
1685703600000|2023-06-02 11:00:00|7562.7|7561.7|7558|7557|7562.7|7561.7|7557|7556|846
1688054100000|2023-06-29 15:55:00|7474.7|7472.7|7475.2|7473.2|7475.7|7473.7|7474.2|7472.2|389
1685703900000|2023-06-02 11:05:00|7558.5|7557.5|7558|7557|7560|7559|7557.7|7556.7|321
1688054400000|2023-06-29 16:00:00|7475.4|7473.4|7476.7|7474.7|7477.2|7475.2|7474.7|7472.7|330
1685704200000|2023-06-02 11:10:00|7558.2|7557.2|7561.5|7560.5|7562|7561|7556|7555|432
1688054700000|2023-06-29 16:05:00|7477.2|7475.2|7478.7|7476.7|7479.7|7477.7|7477.2|7475.2|287
1685704500000|2023-06-02 11:15:00|7561.7|7560.7|7558.7|7557.7|7562.5|7561.5|7558.5|7557.5|388
1688055000000|2023-06-29 16:10:00|7478.2|7476.2|7474.2|7472.2|7479.2|7477.2|7473.7|7471.7|305
1685704800000|2023-06-02 11:20:00|7559|7558|7561.5|7560.5|7562.5|7561.5|7557.5|7556.5|447
1688055300000|2023-06-29 16:15:00|7474.7|7472.7|7476.2|7474.2|7476.7|7474.7|7473.7|7471.7|207
1685705100000|2023-06-02 11:25:00|7562|7561|7560.5|7559.5|7562.5|7561.5|7560|7559|452
1688055600000|2023-06-29 16:20:00|7476.7|7474.7|7477.2|7475.2|7478.7|7476.7|7475.7|7473.7|178
1685705400000|2023-06-02 11:30:00|7561|7560|7560.5|7559.5|7562.5|7561.5|7559.5|7558.5|358
1688055900000|2023-06-29 16:25:00|7477.7|7475.7|7479.2|7477.2|7479.4|7477.4|7476.4|7474.4|210
1685705700000|2023-06-02 11:35:00|7560.2|7559.2|7560.7|7559.7|7561.7|7560.7|7560|7559|465
1688056200000|2023-06-29 16:30:00|7478.9|7476.9|7480.4|7478.4|7481.4|7479.4|7477.9|7475.9|210
1685706000000|2023-06-02 11:40:00|7560.8|7559.8|7559.1|7558.1|7561.1|7560.1|7559.1|7558.1|452
1685706300000|2023-06-02 11:45:00|7559.3|7558.3|7561.1|7560.1|7561.1|7560.1|7558.1|7557.1|732
1688056500000|2023-06-29 16:35:00|7480.7|7478.7|7480.7|7478.7|7481.9|7479.9|7479.7|7477.7|60
1685706600000|2023-06-02 11:50:00|7561.3|7560.3|7563.6|7562.6|7564.6|7563.6|7561.1|7560.1|472
1688056800000|2023-06-29 16:40:00|7480.9|7478.9|7478.2|7476.2|7480.9|7478.9|7478.2|7476.2|77
1685706900000|2023-06-02 11:55:00|7563.3|7562.3|7559.6|7558.6|7563.6|7562.6|7558.1|7557.1|465
1685707200000|2023-06-02 12:00:00|7559.1|7558.1|7558.6|7557.6|7560.6|7559.6|7558.1|7557.1|592
1688057100000|2023-06-29 16:45:00|7478.4|7476.4|7479.2|7477.2|7480.7|7478.7|7478.2|7476.2|123
1685707500000|2023-06-02 12:05:00|7558.3|7557.3|7562.1|7561.1|7562.6|7561.6|7558.1|7557.1|483
1688057400000|2023-06-29 16:50:00|7479.4|7477.4|7478.2|7476.2|7479.4|7477.4|7477.7|7475.7|152
1685707800000|2023-06-02 12:10:00|7561.6|7560.6|7558.6|7557.6|7562.6|7561.6|7558.1|7557.1|506
1685708100000|2023-06-02 12:15:00|7558.3|7557.3|7558.6|7557.6|7560.1|7559.1|7557.1|7556.1|559
1688057700000|2023-06-29 16:55:00|7477.9|7475.9|7476.2|7474.2|7479.2|7477.2|7474.7|7472.7|190
1685708400000|2023-06-02 12:20:00|7558.1|7557.1|7558.6|7557.6|7559.6|7558.6|7556.1|7555.1|499
1688058000000|2023-06-29 17:00:00|7475.9|7473.9|7476.2|7474.2|7477.7|7475.7|7475.7|7473.7|110
1685708700000|2023-06-02 12:25:00|7558.1|7557.1|7551.1|7550.1|7558.6|7557.6|7549.6|7548.6|932
1685709000000|2023-06-02 12:30:00|7550.3|7549.3|7565.1|7564.1|7568.1|7567.1|7547.1|7546.1|1324
1688058300000|2023-06-29 17:05:00|7475.9|7473.9|7476.9|7474.9|7477.2|7475.2|7473.7|7471.7|131
1685709300000|2023-06-02 12:35:00|7565.6|7564.6|7566.8|7565.8|7570.1|7569.1|7564.6|7563.6|656
1685709600000|2023-06-02 12:40:00|7567.1|7566.1|7573.3|7572.3|7576.6|7575.6|7566.6|7565.6|648
1688058600000|2023-06-29 17:10:00|7476.7|7474.7|7474.2|7472.2|7476.9|7474.9|7473.2|7471.2|262
1685709900000|2023-06-02 12:45:00|7573.6|7572.6|7573.6|7572.6|7574.1|7573.1|7568.6|7567.6|459
1688058900000|2023-06-29 17:15:00|7473.9|7471.9|7475.7|7473.7|7476.2|7474.2|7473.9|7471.9|119
1685710200000|2023-06-02 12:50:00|7573.3|7572.3|7568.6|7567.6|7574.6|7573.6|7565.8|7564.8|524
1685710500000|2023-06-02 12:55:00|7568.1|7567.1|7573.1|7572.1|7574.6|7573.6|7568.1|7567.1|445
1688059200000|2023-06-29 17:20:00|7476.2|7474.2|7477.2|7475.2|7477.2|7475.2|7475.7|7473.7|52
1685710800000|2023-06-02 13:00:00|7573.3|7572.3|7575.1|7574.1|7576.3|7575.3|7572.1|7571.1|574
1688059500000|2023-06-29 17:25:00|7476.9|7474.9|7478.2|7476.2|7478.2|7476.2|7476.2|7474.2|39
1685711100000|2023-06-02 13:05:00|7574.8|7573.8|7575.1|7574.1|7576.6|7575.6|7573.1|7572.1|544
1688059800000|2023-06-29 17:30:00|7478.7|7476.7|7479.2|7477.2|7479.4|7477.4|7477.7|7475.7|76
1685711400000|2023-06-02 13:10:00|7575.3|7574.3|7578.6|7577.6|7578.6|7577.6|7574.6|7573.6|636
1688060100000|2023-06-29 17:35:00|7478.9|7476.9|7478.7|7476.7|7479.2|7477.2|7477.2|7475.2|96
1685711700000|2023-06-02 13:15:00|7578.3|7577.3|7578.3|7577.3|7579.8|7578.8|7576.3|7575.3|592
1688060400000|2023-06-29 17:40:00|7478.4|7476.4|7476.7|7474.7|7478.7|7476.7|7474.9|7472.9|106
1685712000000|2023-06-02 13:20:00|7578.6|7577.6|7577.1|7576.1|7580.1|7579.1|7576.1|7575.1|371
1688060700000|2023-06-29 17:45:00|7476.9|7474.9|7478.9|7476.9|7479.2|7477.2|7475.9|7473.9|74
1685712300000|2023-06-02 13:25:00|7576.8|7575.8|7574.6|7573.6|7578.1|7577.1|7574.1|7573.1|392
1688061000000|2023-06-29 17:50:00|7478.7|7476.7|7481.2|7479.2|7481.2|7479.2|7478.7|7476.7|86
1685712600000|2023-06-02 13:30:00|7574.3|7573.3|7579.8|7578.8|7582.1|7581.1|7574.1|7573.1|1069
1688061300000|2023-06-29 17:55:00|7481.4|7479.4|7481.2|7479.2|7483.7|7481.7|7479.2|7477.2|384
1685712900000|2023-06-02 13:35:00|7580.1|7579.1|7587.1|7586.1|7591.1|7590.1|7579.8|7578.8|1286
1688061600000|2023-06-29 18:00:00|7481.4|7479.4|7479.7|7477.7|7481.7|7479.7|7477.7|7475.7|284
1685713200000|2023-06-02 13:40:00|7586.6|7585.6|7585.1|7584.1|7588.1|7587.1|7581.6|7580.6|1184
1688061900000|2023-06-29 18:05:00|7479.9|7477.9|7480.2|7478.2|7481.2|7479.2|7478.9|7476.9|226
1685713500000|2023-06-02 13:45:00|7584.6|7583.6|7585.6|7584.6|7588.1|7587.1|7582.6|7581.6|1293
1688062200000|2023-06-29 18:10:00|7479.9|7477.9|7482.7|7480.7|7482.7|7480.7|7479.7|7477.7|105
1685713800000|2023-06-02 13:50:00|7585.1|7584.1|7588.1|7587.1|7589.6|7588.6|7584.3|7583.3|980
1688062500000|2023-06-29 18:15:00|7482.4|7480.4|7483.7|7481.7|7483.7|7481.7|7482.2|7480.2|41
1685714100000|2023-06-02 13:55:00|7587.6|7586.6|7584.1|7583.1|7589.1|7588.1|7582.6|7581.6|1489
1688062800000|2023-06-29 18:20:00|7483.4|7481.4|7485.2|7483.2|7485.9|7483.9|7483.2|7481.2|63
1688063100000|2023-06-29 18:25:00|7485.4|7483.4|7485.7|7483.7|7486.2|7484.2|7484.7|7482.7|76
1685714400000|2023-06-02 14:00:00|7584.6|7583.6|7582.6|7581.6|7584.8|7583.8|7578.6|7577.6|1535
1688063400000|2023-06-29 18:30:00|7485.9|7483.9|7484.2|7482.2|7486.2|7484.2|7484.2|7482.2|44
1688063700000|2023-06-29 18:35:00|7484.4|7482.4|7483.7|7481.7|7485.4|7483.4|7483.7|7481.7|54
1685714700000|2023-06-02 14:05:00|7583.1|7582.1|7589.6|7588.6|7591.6|7590.6|7582.6|7581.6|1201
1688064000000|2023-06-29 18:40:00|7483.4|7481.4|7483.7|7481.7|7483.9|7481.9|7481.4|7479.4|72
1685715000000|2023-06-02 14:10:00|7589.7|7588.7|7600.2|7599.2|7600.2|7599.2|7588.7|7587.7|1050
1688064300000|2023-06-29 18:45:00|7483.9|7481.9|7485.2|7483.2|7485.2|7483.2|7483.9|7481.9|51
1688064600000|2023-06-29 18:50:00|7484.7|7482.7|7485.7|7483.7|7486.2|7484.2|7483.7|7481.7|58
1685715300000|2023-06-02 14:15:00|7599.7|7598.7|7593.9|7592.9|7601.7|7600.7|7592.4|7591.4|941
1688064900000|2023-06-29 18:55:00|7485.9|7483.9|7486.2|7484.2|7486.2|7484.2|7485.2|7483.2|53
1685715600000|2023-06-02 14:20:00|7593.7|7592.7|7593.7|7592.7|7596.7|7595.7|7591.7|7590.7|734
1688065200000|2023-06-29 19:00:00|7486.7|7484.7|7486.7|7484.7|7487.2|7485.2|7485.7|7483.7|67
1688065500000|2023-06-29 19:05:00|7486.9|7484.9|7486.9|7484.9|7486.9|7484.9|7485.7|7483.7|45
1685715900000|2023-06-02 14:25:00|7593.2|7592.2|7595.2|7594.2|7595.2|7594.2|7591.7|7590.7|717
1688065800000|2023-06-29 19:10:00|7486.7|7484.7|7487.2|7485.2|7487.7|7485.7|7485.7|7483.7|50
1688066100000|2023-06-29 19:15:00|7487.4|7485.4|7487.4|7485.4|7488.7|7486.7|7486.9|7484.9|50
1685716200000|2023-06-02 14:30:00|7594.7|7593.7|7595.4|7594.4|7595.7|7594.7|7590.7|7589.7|742
1688066400000|2023-06-29 19:20:00|7487.7|7485.7|7486.9|7484.9|7488.2|7486.2|7486.4|7484.4|32
1685716500000|2023-06-02 14:35:00|7595.2|7594.2|7598.2|7597.2|7599.4|7598.4|7594.2|7593.2|640
1688066700000|2023-06-29 19:25:00|7487.2|7485.2|7489.2|7487.2|7489.2|7487.2|7487.2|7485.2|70
1688067000000|2023-06-29 19:30:00|7488.7|7486.7|7487.7|7485.7|7489.7|7487.7|7487.7|7485.7|94
1685716800000|2023-06-02 14:40:00|7598.4|7597.4|7598.7|7597.7|7599.2|7598.2|7594.4|7593.4|834
1688067300000|2023-06-29 19:35:00|7488.2|7486.2|7486.9|7484.9|7488.2|7486.2|7486.2|7484.2|99
1685717100000|2023-06-02 14:45:00|7598.4|7597.4|7598.9|7597.9|7602.2|7601.2|7597.2|7596.2|800
1688067600000|2023-06-29 19:40:00|7486.7|7484.7|7484.9|7482.9|7486.7|7484.7|7484.7|7482.7|51
1688067900000|2023-06-29 19:45:00|7484.7|7482.7|7487.7|7485.7|7488.2|7486.2|7484.7|7482.7|146
1685717400000|2023-06-02 14:50:00|7598.7|7597.7|7598.2|7597.2|7598.7|7597.7|7596.2|7595.2|841
1688068200000|2023-06-29 19:50:00|7486.9|7484.9|7486.7|7484.7|7490.2|7488.2|7486.2|7484.2|355
1688068500000|2023-06-29 19:55:00|7486.4|7484.4|7490.7|7486.7|7490.7|7487.7|7484.2|7482.2|1063
1685717700000|2023-06-02 14:55:00|7598.4|7597.4|7600.2|7599.2|7601.7|7600.7|7596.9|7595.9|1002
1688068800000|2023-06-29 20:00:00|7491.9|7487.9|7491.6|7487.6|7493.2|7489.2|7490.3|7486.3|0
1685718000000|2023-06-02 15:00:00|7599.7|7598.7|7605.2|7604.2|7605.7|7604.7|7599.7|7598.7|1266
1688069100000|2023-06-29 20:05:00|7491.7|7487.7|7490.6|7486.6|7492.1|7488.1|7490.2|7486.2|0
1688069400000|2023-06-29 20:10:00|7490.7|7486.7|7490.8|7486.8|7491.9|7487.9|7490.5|7486.5|0
1685718300000|2023-06-02 15:05:00|7605.4|7604.4|7608.2|7607.2|7609.2|7608.2|7603.9|7602.9|892
1688069700000|2023-06-29 20:15:00|7490.7|7486.7|7491|7487|7491.6|7487.6|7490.2|7486.2|0
1688070000000|2023-06-29 20:20:00|7490.8|7486.8|7490.1|7486.1|7490.8|7486.8|7488.4|7484.4|0
1685718600000|2023-06-02 15:10:00|7608.4|7607.4|7612.2|7611.2|7614.7|7613.7|7607.7|7606.7|1363
1688070300000|2023-06-29 20:25:00|7490|7486|7490.4|7486.4|7490.7|7486.7|7490|7486|0
1685718900000|2023-06-02 15:15:00|7611.7|7610.7|7614.4|7613.4|7616.2|7615.2|7611.7|7610.7|1417
1688070600000|2023-06-29 20:30:00|7490.3|7486.3|7490.6|7486.6|7490.6|7486.6|7490|7486|0
1688070900000|2023-06-29 20:35:00|7490.7|7486.7|7490.4|7486.4|7491|7487|7490|7486|0
1685719200000|2023-06-02 15:20:00|7614.7|7613.7|7612.7|7611.7|7616.2|7615.2|7612.7|7611.7|1222
1688071200000|2023-06-29 20:40:00|7490.5|7486.5|7490.6|7486.6|7491|7487|7489.7|7485.7|0
1685719500000|2023-06-02 15:25:00|7612.4|7611.4|7614.7|7612.7|7615.7|7614.7|7611.7|7610.7|3298
1688071500000|2023-06-29 20:45:00|7490.5|7486.5|7489.3|7485.3|7490.5|7486.5|7489.3|7485.3|0
1688071800000|2023-06-29 20:50:00|7489.2|7485.2|7489.1|7485.1|7489.4|7485.4|7489.1|7485.1|0
1685719800000|2023-06-02 15:30:00|7614.2|7612.2|7606.2|7604.2|7614.7|7612.7|7606.2|7604.2|9314
1688072100000|2023-06-29 20:55:00|7489.3|7485.3|7488.1|7484.1|7489.4|7485.4|7487.5|7483.5|0
1685720100000|2023-06-02 15:35:00|7606.7|7604.7|7601.2|7599.2|7607.2|7605.2|7601.2|7599.2|2903
1688072400000|2023-06-29 21:00:00|7488.2|7484.2|7488.6|7484.6|7489.1|7485.1|7487.9|7483.9|0
1685720400000|2023-06-02 15:40:00|7600.7|7598.7|7602.7|7600.7|7602.7|7600.7|7600.2|7598.2|814
1688072700000|2023-06-29 21:05:00|7488.7|7484.7|7488.8|7484.8|7488.9|7484.9|7488.7|7484.7|0
1688073000000|2023-06-29 21:10:00|7488.6|7484.6|7488.7|7484.7|7488.8|7484.8|7488.2|7484.2|0
1685720700000|2023-06-02 15:45:00|7603.2|7601.2|7597.7|7595.7|7604.2|7602.2|7597.2|7595.2|787
1688073300000|2023-06-29 21:15:00|7488.8|7484.8|7488.6|7484.6|7488.8|7484.8|7488.5|7484.5|0
1685721000000|2023-06-02 15:50:00|7597.9|7595.9|7602.4|7600.4|7602.4|7600.4|7596.7|7594.7|730
1688073600000|2023-06-29 21:20:00|7488.7|7484.7|7488.6|7484.6|7488.7|7484.7|7488.5|7484.5|0
1688073900000|2023-06-29 21:25:00|7488.5|7484.5|7488.5|7484.5|7488.5|7484.5|7488.5|7484.5|0
1685721300000|2023-06-02 15:55:00|7602.2|7600.2|7606.2|7604.2|7606.2|7604.2|7601.7|7599.7|531
1688074200000|2023-06-29 21:30:00|7488.4|7484.4|7488.5|7484.5|7488.7|7484.7|7488.4|7484.4|0
1688074500000|2023-06-29 21:35:00|7488.6|7484.6|7488.6|7484.6|7488.6|7484.6|7488.6|7484.6|0
1685721600000|2023-06-02 16:00:00|7606.7|7604.7|7608.9|7606.9|7609.2|7607.2|7605.2|7603.2|350
1688074800000|2023-06-29 21:40:00|7488.5|7484.5|7488.2|7484.2|7488.6|7484.6|7487.9|7483.9|0
1688075100000|2023-06-29 21:45:00|7488.3|7484.3|7488.3|7484.3|7488.5|7484.5|7488.3|7484.3|0
1685721900000|2023-06-02 16:05:00|7609.2|7607.2|7612.2|7610.2|7612.7|7610.7|7608.7|7606.7|352
1688075400000|2023-06-29 21:50:00|7488.4|7484.4|7488.3|7484.3|7488.4|7484.4|7488.3|7484.3|0
1685722200000|2023-06-02 16:10:00|7612.7|7610.7|7611.9|7609.9|7613.4|7611.4|7609.2|7607.2|407
1688075700000|2023-06-29 21:55:00|7488.2|7484.2|7488.2|7484.2|7488.4|7484.4|7488.2|7484.2|0
1688076000000|2023-06-29 22:00:00|7487.7|7483.7|7486.6|7482.6|7487.7|7483.7|7485.8|7481.8|0
1685722500000|2023-06-02 16:15:00|7611.7|7609.7|7610.7|7608.7|7613.2|7611.2|7610.2|7608.2|220
1688076300000|2023-06-29 22:05:00|7486.7|7482.7|7486.9|7482.9|7486.9|7482.9|7486.1|7482.1|0
1685722800000|2023-06-02 16:20:00|7610.4|7608.4|7611.7|7609.7|7611.9|7609.9|7608.7|7606.7|157
1688076600000|2023-06-29 22:10:00|7487|7483|7486|7482|7487.5|7483.5|7486|7482|0
1685723100000|2023-06-02 16:25:00|7611.9|7609.9|7611.4|7609.4|7613.2|7611.2|7610.7|7608.7|202
1688076900000|2023-06-29 22:15:00|7485.9|7481.9|7487.4|7483.4|7487.4|7483.4|7485.7|7481.7|0
1688077200000|2023-06-29 22:20:00|7487.5|7483.5|7487.6|7483.6|7488.4|7484.4|7487.4|7483.4|0
1685723400000|2023-06-02 16:30:00|7611.7|7609.7|7611.7|7609.7|7611.7|7609.7|7609.7|7607.7|105
1688077500000|2023-06-29 22:25:00|7487.5|7483.5|7487.7|7483.7|7487.9|7483.9|7487.4|7483.4|0
1685723700000|2023-06-02 16:35:00|7611.9|7609.9|7613.2|7611.2|7613.7|7611.7|7611.7|7609.7|160
1688077800000|2023-06-29 22:30:00|7487.8|7483.8|7486.7|7482.7|7487.9|7483.9|7486.7|7482.7|0
1688078100000|2023-06-29 22:35:00|7486.9|7482.9|7486.9|7482.9|7487.7|7483.7|7486.6|7482.6|0
1685724000000|2023-06-02 16:40:00|7613.7|7611.7|7613.7|7611.7|7613.7|7611.7|7611.2|7609.2|261
1688078400000|2023-06-29 22:40:00|7487|7483|7486.6|7482.6|7487|7483|7486.3|7482.3|0
1688078700000|2023-06-29 22:45:00|7486.7|7482.7|7487.2|7483.2|7487.2|7483.2|7486.7|7482.7|0
1685724300000|2023-06-02 16:45:00|7613.9|7611.9|7617.4|7615.4|7618.4|7616.4|7613.7|7611.7|187
1688079000000|2023-06-29 22:50:00|7487.1|7483.1|7487.5|7483.5|7487.5|7483.5|7486.9|7482.9|0
1685724600000|2023-06-02 16:50:00|7617.2|7615.2|7620.2|7618.2|7620.4|7618.4|7616.7|7614.7|201
1688079300000|2023-06-29 22:55:00|7487.4|7483.4|7487.2|7483.2|7487.5|7483.5|7487.2|7483.2|0
1685724900000|2023-06-02 16:55:00|7620.4|7618.4|7621.4|7619.4|7621.7|7619.7|7619.7|7617.7|191
1688079600000|2023-06-29 23:00:00|7487.4|7483.4|7488.1|7484.1|7488.1|7484.1|7487.2|7483.2|0
1685725200000|2023-06-02 17:00:00|7621.7|7619.7|7619.2|7617.2|7621.9|7619.9|7619.2|7617.2|148
1688079900000|2023-06-29 23:05:00|7488.2|7484.2|7488.4|7484.4|7488.7|7484.7|7488.2|7484.2|0
1685725500000|2023-06-02 17:05:00|7618.9|7616.9|7619.7|7617.7|7620.7|7618.7|7618.7|7616.7|59
1688080200000|2023-06-29 23:10:00|7488.3|7484.3|7487.8|7483.8|7488.4|7484.4|7487.8|7483.8|0
1685725800000|2023-06-02 17:10:00|7619.9|7617.9|7618.7|7616.7|7620.2|7618.2|7617.2|7615.2|96
1688080500000|2023-06-29 23:15:00|7487.7|7483.7|7488.1|7484.1|7488.4|7484.4|7487.5|7483.5|0
1685726100000|2023-06-02 17:15:00|7618.9|7616.9|7622.7|7620.7|7622.7|7620.7|7618.7|7616.7|83
1688080800000|2023-06-29 23:20:00|7488|7484|7488.1|7484.1|7488.1|7484.1|7487.5|7483.5|0
1685726400000|2023-06-02 17:20:00|7622.4|7620.4|7621.2|7619.2|7624.2|7622.2|7621.2|7619.2|242
1688081100000|2023-06-29 23:25:00|7488.2|7484.2|7488.4|7484.4|7488.7|7484.7|7488.1|7484.1|0
1685726700000|2023-06-02 17:25:00|7620.7|7618.7|7621.2|7619.2|7621.7|7619.7|7619.2|7617.2|153
1688081400000|2023-06-29 23:30:00|7488.3|7484.3|7489.1|7485.1|7490.6|7486.6|7488.1|7484.1|0
1685727000000|2023-06-02 17:30:00|7620.9|7618.9|7619.2|7617.2|7621.9|7619.9|7618.2|7616.2|159
1688081700000|2023-06-29 23:35:00|7489|7485|7488.1|7484.1|7489.1|7485.1|7487.9|7483.9|0
1688082000000|2023-06-29 23:40:00|7488.2|7484.2|7488.1|7484.1|7488.5|7484.5|7487.9|7483.9|0
1685727300000|2023-06-02 17:35:00|7618.9|7616.9|7621.7|7619.7|7621.7|7619.7|7618.9|7616.9|72
1688082300000|2023-06-29 23:45:00|7488.2|7484.2|7488.1|7484.1|7489.1|7485.1|7487.9|7483.9|0
1685727600000|2023-06-02 17:40:00|7621.9|7619.9|7620.9|7618.9|7622.2|7620.2|7619.9|7617.9|63
1688082600000|2023-06-29 23:50:00|7488|7484|7488.7|7484.7|7488.7|7484.7|7487.9|7483.9|0
1688082900000|2023-06-29 23:55:00|7488.6|7484.6|7488.7|7484.7|7488.7|7484.7|7488.5|7484.5|0
1685727900000|2023-06-02 17:45:00|7620.7|7618.7|7621.7|7619.7|7622.2|7620.2|7619.7|7617.7|129
1685728200000|2023-06-02 17:50:00|7621.4|7619.4|7623.7|7621.7|7623.7|7621.7|7621.2|7619.2|38
1688083200000|2023-06-30 00:00:00|7488.8|7484.8|7484.2|7481.2|7494.9|7491.9|7484.2|7481.2|92
1685728500000|2023-06-02 17:55:00|7623.2|7621.2|7623.7|7621.7|7624.2|7622.2|7622.7|7620.7|69
1688083500000|2023-06-30 00:05:00|7483.9|7480.9|7482.9|7479.9|7483.9|7480.9|7482.2|7479.2|27
1685728800000|2023-06-02 18:00:00|7623.9|7621.9|7623.2|7621.2|7624.9|7622.9|7622.7|7620.7|64
1688083800000|2023-06-30 00:10:00|7483.2|7480.2|7480.2|7477.2|7483.2|7480.2|7479.9|7476.9|35
1685729100000|2023-06-02 18:05:00|7622.7|7620.7|7621.4|7619.4|7622.7|7620.7|7618.9|7616.9|161
1688084100000|2023-06-30 00:15:00|7480.4|7477.4|7480.4|7477.4|7483.4|7480.4|7480.2|7477.2|117
1685729400000|2023-06-02 18:10:00|7621.2|7619.2|7621.9|7619.9|7622.7|7620.7|7620.7|7618.7|95
1688084400000|2023-06-30 00:20:00|7480.7|7477.7|7482.2|7479.2|7482.4|7479.4|7480.4|7477.4|15
1688084700000|2023-06-30 00:25:00|7481.9|7478.9|7481.9|7478.9|7482.4|7479.4|7481.7|7478.7|6
1685729700000|2023-06-02 18:15:00|7621.7|7619.7|7621.4|7619.4|7623.2|7621.2|7620.7|7618.7|67
1688085000000|2023-06-30 00:30:00|7482.2|7479.2|7483.7|7480.7|7483.9|7480.9|7482.2|7479.2|9
1685730000000|2023-06-02 18:20:00|7621.2|7619.2|7624.2|7622.2|7624.2|7622.2|7621.2|7619.2|63
1688085300000|2023-06-30 00:35:00|7483.4|7480.4|7481.9|7478.9|7483.4|7480.4|7479.9|7476.9|35
1688085600000|2023-06-30 00:40:00|7482.2|7479.2|7480.4|7477.4|7483.7|7480.7|7480.4|7477.4|44
1685730300000|2023-06-02 18:25:00|7623.7|7621.7|7623.9|7621.9|7624.7|7622.7|7622.9|7620.9|81
1688085900000|2023-06-30 00:45:00|7480.7|7477.7|7481.2|7478.2|7481.7|7478.7|7480.2|7477.2|43
1685730600000|2023-06-02 18:30:00|7624.2|7622.2|7626.2|7624.2|7627.2|7625.2|7623.7|7621.7|116
1688086200000|2023-06-30 00:50:00|7480.2|7477.2|7478.9|7475.9|7480.7|7477.7|7478.4|7475.4|45
1685730900000|2023-06-02 18:35:00|7625.7|7623.7|7627.2|7625.2|7627.4|7625.4|7625.2|7623.2|148
1688086500000|2023-06-30 00:55:00|7479.2|7476.2|7480.7|7477.7|7482.2|7479.2|7479.2|7476.2|27
1688086800000|2023-06-30 01:00:00|7480.9|7477.9|7482.9|7479.9|7483.4|7480.4|7480.2|7477.2|42
1685731200000|2023-06-02 18:40:00|7627.4|7625.4|7626.9|7624.9|7627.4|7625.4|7626.2|7624.2|65
1688087100000|2023-06-30 01:05:00|7482.7|7479.7|7483.4|7480.4|7483.4|7480.4|7481.2|7478.2|20
1685731500000|2023-06-02 18:45:00|7626.7|7624.7|7626.7|7624.7|7627.9|7625.9|7626.4|7624.4|67
1688087400000|2023-06-30 01:10:00|7483.2|7480.2|7485.9|7482.9|7485.9|7482.9|7482.9|7479.9|18
1688087700000|2023-06-30 01:15:00|7486.2|7483.2|7488.9|7485.9|7489.2|7486.2|7485.9|7482.9|19
1685731800000|2023-06-02 18:50:00|7627.2|7625.2|7626.2|7624.2|7627.2|7625.2|7625.7|7623.7|49
1688088000000|2023-06-30 01:20:00|7489.2|7486.2|7488.9|7485.9|7489.4|7486.4|7488.4|7485.4|10
1685732100000|2023-06-02 18:55:00|7626.4|7624.4|7627.2|7625.2|7627.7|7625.7|7625.9|7623.9|55
1688088300000|2023-06-30 01:25:00|7489.4|7486.4|7488.7|7485.7|7489.4|7486.4|7488.4|7485.4|2
1688088600000|2023-06-30 01:30:00|7488.4|7485.4|7487.4|7484.4|7488.7|7485.7|7486.2|7483.2|19
1685732400000|2023-06-02 19:00:00|7627.7|7625.7|7627.7|7625.7|7628.2|7626.2|7626.7|7624.7|116
1688088900000|2023-06-30 01:35:00|7487.7|7484.7|7491.2|7488.2|7491.2|7488.2|7487.7|7484.7|11
1685732700000|2023-06-02 19:05:00|7627.4|7625.4|7626.2|7624.2|7628.4|7626.4|7626.2|7624.2|146
1688089200000|2023-06-30 01:40:00|7490.9|7487.9|7490.9|7487.9|7491.9|7488.9|7490.2|7487.2|40
1685733000000|2023-06-02 19:10:00|7625.7|7623.7|7628.7|7626.7|7629.2|7627.2|7625.7|7623.7|106
1688089500000|2023-06-30 01:45:00|7491.2|7488.2|7491.4|7488.4|7491.4|7488.4|7490.4|7487.4|16
1688089800000|2023-06-30 01:50:00|7491.9|7488.9|7492.7|7489.7|7492.9|7489.9|7491.2|7488.2|9
1685733300000|2023-06-02 19:15:00|7629.2|7627.2|7630.7|7628.7|7630.7|7628.7|7629.2|7627.2|115
1688090100000|2023-06-30 01:55:00|7492.4|7489.4|7491.7|7488.7|7492.9|7489.9|7491.7|7488.7|20
1685733600000|2023-06-02 19:20:00|7630.4|7628.4|7628.7|7626.7|7630.7|7628.7|7628.2|7626.2|162
1688090400000|2023-06-30 02:00:00|7491.2|7488.2|7494.4|7491.4|7494.4|7491.4|7490.7|7487.7|39
1685733900000|2023-06-02 19:25:00|7628.4|7626.4|7626.2|7624.2|7628.7|7626.7|7626.2|7624.2|58
1688090700000|2023-06-30 02:05:00|7495.2|7492.2|7493.9|7490.9|7496.7|7493.7|7493.9|7490.9|47
1685734200000|2023-06-02 19:30:00|7626.7|7624.7|7625.4|7623.4|7628.2|7626.2|7624.9|7622.9|404
1688091000000|2023-06-30 02:10:00|7494.2|7491.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|8
1688091300000|2023-06-30 02:15:00|7493.9|7490.9|7491.9|7488.9|7494.7|7491.7|7491.9|7488.9|21
1685734500000|2023-06-02 19:35:00|7625.7|7623.7|7628.4|7626.4|7628.7|7626.7|7625.7|7623.7|59
1688091600000|2023-06-30 02:20:00|7492.2|7489.2|7492.2|7489.2|7492.7|7489.7|7491.9|7488.9|7
1685734800000|2023-06-02 19:40:00|7628.2|7626.2|7627.7|7625.7|7630.7|7628.7|7627.2|7625.2|147
1688091900000|2023-06-30 02:25:00|7492.4|7489.4|7493.2|7490.2|7493.2|7490.2|7492.4|7489.4|3
1688092200000|2023-06-30 02:30:00|7493.4|7490.4|7494.4|7491.4|7494.4|7491.4|7493.4|7490.4|5
1685735100000|2023-06-02 19:45:00|7627.2|7625.2|7628.7|7626.7|7629.2|7627.2|7624.7|7622.7|211
1688092500000|2023-06-30 02:35:00|7493.9|7490.9|7494.2|7491.2|7494.4|7491.4|7493.7|7490.7|3
1685735400000|2023-06-02 19:50:00|7628.4|7626.4|7629.2|7627.2|7630.2|7628.2|7626.7|7624.7|457
1688092800000|2023-06-30 02:40:00|7493.9|7490.9|7494.2|7491.2|7494.2|7491.2|7493.4|7490.4|3
1688093100000|2023-06-30 02:45:00|7493.9|7490.9|7493.2|7490.2|7494.2|7491.2|7492.9|7489.9|4
1685735700000|2023-06-02 19:55:00|7628.9|7626.9|7623|7619|7629.2|7627.2|7620.7|7618.4|937
1688093400000|2023-06-30 02:50:00|7493.7|7490.7|7493.4|7490.4|7493.7|7490.7|7492.9|7489.9|11
1688093700000|2023-06-30 02:55:00|7493.2|7490.2|7492.9|7489.9|7493.9|7490.9|7492.9|7489.9|4
1685736000000|2023-06-02 20:00:00|7623.1|7619.1|7623.8|7619.8|7624.9|7620.9|7622.4|7618.4|0
1688094000000|2023-06-30 03:00:00|7493.2|7490.2|7493.7|7490.7|7493.7|7490.7|7492.7|7489.7|6
1685736300000|2023-06-02 20:05:00|7623.9|7619.9|7625.3|7621.3|7625.6|7621.6|7623.8|7619.8|0
1688094300000|2023-06-30 03:05:00|7494.2|7491.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|20
1688094600000|2023-06-30 03:10:00|7493.2|7490.2|7493.9|7490.9|7493.9|7490.9|7492.7|7489.7|8
1685736600000|2023-06-02 20:10:00|7625.2|7621.2|7623.9|7619.9|7626|7622|7623.3|7619.3|0
1688094900000|2023-06-30 03:15:00|7493.7|7490.7|7493.7|7490.7|7493.9|7490.9|7492.7|7489.7|14
1688095200000|2023-06-30 03:20:00|7494.2|7491.2|7493.4|7490.4|7494.2|7491.2|7493.2|7490.2|16
1685736900000|2023-06-02 20:15:00|7623.8|7619.8|7622.9|7618.9|7624.4|7620.4|7622.5|7618.5|0
1688095500000|2023-06-30 03:25:00|7493.7|7490.7|7493.9|7490.9|7494.2|7491.2|7493.4|7490.4|13
1688095800000|2023-06-30 03:30:00|7493.4|7490.4|7489.9|7486.9|7493.9|7490.9|7489.7|7486.7|19
1685737200000|2023-06-02 20:20:00|7623|7619|7622|7618|7623.4|7619.4|7620.4|7616.4|0
1688096100000|2023-06-30 03:35:00|7489.7|7486.7|7486.9|7483.9|7489.9|7486.9|7486.4|7483.4|61
1685737500000|2023-06-02 20:25:00|7622.2|7618.2|7622.9|7618.9|7623|7619|7622|7618|0
1688096400000|2023-06-30 03:40:00|7486.7|7483.7|7486.2|7483.2|7487.4|7484.4|7486.2|7483.2|31
1688096700000|2023-06-30 03:45:00|7486.4|7483.4|7488.2|7485.2|7488.2|7485.2|7486.4|7483.4|25
1685737800000|2023-06-02 20:30:00|7623|7619|7622|7618|7623.3|7619.3|7622|7618|0
1688097000000|2023-06-30 03:50:00|7488.9|7485.9|7488.9|7485.9|7488.9|7485.9|7486.4|7483.4|24
1688097300000|2023-06-30 03:55:00|7489.2|7486.2|7488.4|7485.4|7489.7|7486.7|7487.9|7484.9|18
1685738100000|2023-06-02 20:35:00|7622.1|7618.1|7619.7|7615.7|7622.5|7618.5|7619.2|7615.2|0
1688097600000|2023-06-30 04:00:00|7488.7|7485.7|7489.2|7486.2|7489.7|7486.7|7488.4|7485.4|14
1685738400000|2023-06-02 20:40:00|7619.8|7615.8|7620.1|7616.1|7620.5|7616.5|7619.2|7615.2|0
1688097900000|2023-06-30 04:05:00|7488.9|7485.9|7488.9|7485.9|7489.2|7486.2|7487.7|7484.7|27
1685738700000|2023-06-02 20:45:00|7620|7616|7621.2|7617.2|7621.7|7617.7|7619.7|7615.7|0
1688098200000|2023-06-30 04:10:00|7488.7|7485.7|7488.4|7485.4|7488.7|7485.7|7487.7|7484.7|21
1688098500000|2023-06-30 04:15:00|7488.7|7485.7|7488.4|7485.4|7489.4|7486.4|7488.4|7485.4|28
1685739000000|2023-06-02 20:50:00|7621.3|7617.3|7623.6|7619.6|7623.6|7619.6|7621.3|7617.3|0
1688098800000|2023-06-30 04:20:00|7488.7|7485.7|7488.2|7485.2|7488.9|7485.9|7488.2|7485.2|8
1688099100000|2023-06-30 04:25:00|7488.4|7485.4|7489.2|7486.2|7489.2|7486.2|7488.4|7485.4|7
1685739300000|2023-06-02 20:55:00|7623.8|7619.8|7622.3|7618.3|7623.8|7619.8|7621.9|7617.9|0
1688099400000|2023-06-30 04:30:00|7489.4|7486.4|7489.7|7486.7|7489.7|7486.7|7489.2|7486.2|24
1688099700000|2023-06-30 04:35:00|7489.2|7486.2|7489.4|7486.4|7489.7|7486.7|7488.7|7485.7|38
1685916000000|2023-06-04 22:00:00|7618.5|7614.5|7620.9|7616.9|7621.7|7617.7|7617.4|7613.4|0
1688100000000|2023-06-30 04:40:00|7489.7|7486.7|7489.9|7486.9|7490.2|7487.2|7488.9|7485.9|16
1685916300000|2023-06-04 22:05:00|7620.8|7616.8|7623.4|7619.4|7623.4|7619.4|7620.6|7616.6|0
1688100300000|2023-06-30 04:45:00|7490.2|7487.2|7489.4|7486.4|7490.4|7487.4|7489.2|7486.2|57
1685916600000|2023-06-04 22:10:00|7623.3|7619.3|7622.6|7618.6|7623.3|7619.3|7621.5|7617.5|0
1688100600000|2023-06-30 04:50:00|7489.7|7486.7|7489.9|7486.9|7490.7|7487.7|7489.7|7486.7|8
1688100900000|2023-06-30 04:55:00|7490.2|7487.2|7489.7|7486.7|7490.4|7487.4|7489.7|7486.7|14
1685916900000|2023-06-04 22:15:00|7622.5|7618.5|7625.3|7621.3|7626.2|7622.2|7622.2|7618.2|0
1688101200000|2023-06-30 05:00:00|7490.2|7487.2|7491.2|7488.2|7491.7|7488.7|7489.7|7486.7|28
1685917200000|2023-06-04 22:20:00|7625.4|7621.4|7628.2|7624.2|7628.2|7624.2|7624.9|7620.9|0
1688101500000|2023-06-30 05:05:00|7490.9|7487.9|7490.2|7487.2|7491.7|7488.7|7490.2|7487.2|26
1688101800000|2023-06-30 05:10:00|7490.7|7487.7|7491.2|7488.2|7491.7|7488.7|7490.2|7487.2|16
1685917500000|2023-06-04 22:25:00|7628.1|7624.1|7632.3|7628.3|7632.5|7628.5|7627.4|7623.4|0
1688102100000|2023-06-30 05:15:00|7491.4|7488.4|7492.4|7489.4|7493.4|7490.4|7491.4|7488.4|25
1685917800000|2023-06-04 22:30:00|7632.1|7628.1|7629.5|7625.5|7632.1|7628.1|7628.7|7624.7|0
1688102400000|2023-06-30 05:20:00|7492.9|7489.9|7493.4|7490.4|7493.4|7490.4|7491.7|7488.7|25
1688102700000|2023-06-30 05:25:00|7493.7|7490.7|7494.4|7491.4|7495.4|7492.4|7493.4|7490.4|53
1685918100000|2023-06-04 22:35:00|7629.4|7625.4|7628.3|7624.3|7629.5|7625.5|7627.5|7623.5|0
1688103000000|2023-06-30 05:30:00|7494.7|7491.7|7495.2|7492.2|7498.4|7495.4|7494.7|7491.7|107
1685918400000|2023-06-04 22:40:00|7628.4|7624.4|7631.3|7627.3|7631.6|7627.6|7628.4|7624.4|0
1688103300000|2023-06-30 05:35:00|7494.7|7491.7|7495.9|7492.9|7496.2|7493.2|7493.2|7490.2|59
1688103600000|2023-06-30 05:40:00|7496.2|7493.2|7495.9|7492.9|7496.4|7493.4|7494.4|7491.4|31
1685918700000|2023-06-04 22:45:00|7631.2|7627.2|7630.5|7626.5|7631.7|7627.7|7630.4|7626.4|0
1688103900000|2023-06-30 05:45:00|7496.4|7493.4|7496.4|7493.4|7497.2|7494.2|7495.4|7492.4|24
1685919000000|2023-06-04 22:50:00|7630.6|7626.6|7631.7|7627.7|7632.1|7628.1|7630.6|7626.6|0
1688104200000|2023-06-30 05:50:00|7496.2|7493.2|7496.4|7493.4|7496.4|7493.4|7495.2|7492.2|33
1688104500000|2023-06-30 05:55:00|7496.2|7493.2|7495.7|7492.7|7497.2|7494.2|7495.4|7492.4|24
1685919300000|2023-06-04 22:55:00|7631.6|7627.6|7631.2|7627.2|7631.6|7627.6|7629.6|7625.6|0
1688104800000|2023-06-30 06:00:00|7495.9|7492.9|7499.9|7497.9|7500.7|7498.7|7494.4|7492.4|191
1688105100000|2023-06-30 06:05:00|7500.2|7498.2|7498.4|7496.4|7500.9|7498.9|7497.7|7495.7|78
1685919600000|2023-06-04 23:00:00|7631.1|7627.1|7630.3|7626.3|7631.2|7627.2|7630|7626|0
1688105400000|2023-06-30 06:10:00|7498.2|7496.2|7498.4|7496.4|7498.7|7496.7|7495.2|7493.2|82
1685919900000|2023-06-04 23:05:00|7630.2|7626.2|7627.8|7623.8|7630.2|7626.2|7627.8|7623.8|0
1688105700000|2023-06-30 06:15:00|7498.7|7496.7|7497.7|7495.7|7499.4|7497.4|7495.9|7493.9|119
1688106000000|2023-06-30 06:20:00|7498.2|7496.2|7496.2|7494.2|7498.2|7496.2|7496.2|7494.2|100
1685920200000|2023-06-04 23:10:00|7627.7|7623.7|7624.2|7620.2|7627.8|7623.8|7623.9|7619.9|0
1688106300000|2023-06-30 06:25:00|7496.4|7494.4|7497.7|7495.7|7497.9|7495.9|7496.2|7494.2|62
1688106600000|2023-06-30 06:30:00|7497.2|7495.2|7498.2|7496.2|7499.9|7497.9|7497.2|7495.2|106
1685920500000|2023-06-04 23:15:00|7624.1|7620.1|7621.4|7617.4|7624.5|7620.5|7621.4|7617.4|0
1688106900000|2023-06-30 06:35:00|7497.9|7495.9|7497.7|7495.7|7499.4|7497.4|7497.2|7495.2|68
1688107200000|2023-06-30 06:40:00|7497.2|7495.2|7494.4|7492.4|7498.4|7496.4|7494.2|7492.2|79
1685920800000|2023-06-04 23:20:00|7621.3|7617.3|7623.1|7619.1|7623.9|7619.9|7621.1|7617.1|0
1688107500000|2023-06-30 06:45:00|7494.7|7492.7|7496.9|7494.9|7497.4|7495.4|7494.4|7492.4|42
1688107800000|2023-06-30 06:50:00|7497.2|7495.2|7497.7|7495.7|7499.4|7497.4|7496.4|7494.4|97
1685921100000|2023-06-04 23:25:00|7623.2|7619.2|7621.2|7617.2|7623.9|7619.9|7621.2|7617.2|0
1688108100000|2023-06-30 06:55:00|7497.2|7495.2|7493.2|7491.2|7499.9|7497.9|7493.2|7491.2|226
1685921400000|2023-06-04 23:30:00|7621|7617|7622.8|7618.8|7622.8|7618.8|7618.5|7614.5|0
1688108400000|2023-06-30 07:00:00|7492.7|7491.7|7487.4|7486.4|7498.2|7497.2|7485.9|7484.9|2014
1688108700000|2023-06-30 07:05:00|7487.2|7486.2|7494.2|7493.2|7495.2|7494.2|7483.7|7482.7|884
1685921700000|2023-06-04 23:35:00|7622.9|7618.9|7619.9|7615.9|7623.3|7619.3|7618.8|7614.8|0
1688109000000|2023-06-30 07:10:00|7494.4|7493.4|7493.4|7492.4|7494.7|7493.7|7489.7|7488.7|956
1685922000000|2023-06-04 23:40:00|7620.1|7616.1|7621.3|7617.3|7621.6|7617.6|7620.1|7616.1|0
1688109300000|2023-06-30 07:15:00|7493.7|7492.7|7492.9|7491.9|7495.2|7494.2|7489.2|7488.2|893
1688109600000|2023-06-30 07:20:00|7492.7|7491.7|7485.4|7484.4|7493.7|7492.7|7484.7|7483.7|837
1685922300000|2023-06-04 23:45:00|7621.2|7617.2|7620.7|7616.7|7621.5|7617.5|7619.2|7615.2|0
1688109900000|2023-06-30 07:25:00|7485.2|7484.2|7484.4|7483.4|7488.7|7487.7|7483.7|7482.7|801
1688110200000|2023-06-30 07:30:00|7484.7|7483.7|7483.4|7482.4|7488.9|7487.9|7481.2|7480.2|768
1685922600000|2023-06-04 23:50:00|7620.8|7616.8|7622.2|7618.2|7623|7619|7619.9|7615.9|0
1688110500000|2023-06-30 07:35:00|7483.7|7482.7|7486.7|7485.7|7487.2|7486.2|7483.2|7482.2|476
1688110800000|2023-06-30 07:40:00|7486.4|7485.4|7485|7484|7488.9|7487.9|7484|7483|569
1685922900000|2023-06-04 23:55:00|7622.3|7618.3|7621.9|7617.9|7622.7|7618.7|7620.6|7616.6|0
1688111100000|2023-06-30 07:45:00|7485.5|7484.5|7495.6|7494.6|7495.8|7494.8|7485|7484|654
1685923200000|2023-06-05 00:00:00|7621.8|7617.8|7619.2|7616.2|7627.2|7624.2|7619.2|7616.2|304
1688111400000|2023-06-30 07:50:00|7496.1|7495.1|7501.1|7500.1|7501.1|7500.1|7495.1|7494.1|544
1685923500000|2023-06-05 00:05:00|7619.4|7616.4|7617.7|7614.7|7619.4|7616.4|7616.7|7613.7|140
1688111700000|2023-06-30 07:55:00|7500.6|7499.6|7502.1|7501.1|7503.1|7502.1|7499.6|7498.6|848
1688112000000|2023-06-30 08:00:00|7502.6|7501.6|7509.1|7508.1|7510.1|7509.1|7501.3|7500.3|1027
1685923800000|2023-06-05 00:10:00|7617.2|7614.2|7621.4|7618.4|7622.2|7619.2|7616.4|7613.4|94
1688112300000|2023-06-30 08:05:00|7509.6|7508.6|7503.1|7502.1|7510.1|7509.1|7502.6|7501.6|502
1685924100000|2023-06-05 00:15:00|7621.2|7618.2|7621.9|7618.9|7622.4|7619.4|7620.7|7617.7|77
1688112600000|2023-06-30 08:10:00|7502.6|7501.6|7506.8|7505.8|7508.6|7507.6|7501.6|7500.6|319
1688112900000|2023-06-30 08:15:00|7507.1|7506.1|7506.6|7505.6|7507.3|7506.3|7502.1|7501.1|452
1685924400000|2023-06-05 00:20:00|7622.2|7619.2|7624.7|7621.7|7624.7|7621.7|7621.4|7618.4|76
1688113200000|2023-06-30 08:20:00|7506.3|7505.3|7509.1|7508.1|7509.1|7508.1|7504.6|7503.6|300
1688113500000|2023-06-30 08:25:00|7508.6|7507.6|7506.1|7505.1|7509.1|7508.1|7505.8|7504.8|395
1685924700000|2023-06-05 00:25:00|7624.9|7621.9|7624.4|7621.4|7626.9|7623.9|7624.2|7621.2|31
1688113800000|2023-06-30 08:30:00|7506.3|7505.3|7507.8|7506.8|7508.6|7507.6|7505.6|7504.6|394
1685925000000|2023-06-05 00:30:00|7624.2|7621.2|7623.2|7620.2|7624.9|7621.9|7622.9|7619.9|48
1688114100000|2023-06-30 08:35:00|7508.1|7507.1|7512.8|7511.8|7513.1|7512.1|7508.1|7507.1|273
1688114400000|2023-06-30 08:40:00|7513.1|7512.1|7510.6|7509.6|7513.6|7512.6|7509.6|7508.6|255
1685925300000|2023-06-05 00:35:00|7622.4|7619.4|7624.7|7621.7|7625.7|7622.7|7622.4|7619.4|40
1688114700000|2023-06-30 08:45:00|7510.8|7509.8|7510.6|7509.6|7512.1|7511.1|7508.6|7507.6|438
1688115000000|2023-06-30 08:50:00|7510.8|7509.8|7512.3|7511.3|7512.6|7511.6|7509.6|7508.6|225
1685925600000|2023-06-05 00:40:00|7624.9|7621.9|7625.9|7622.9|7626.4|7623.4|7624.7|7621.7|13
1688115300000|2023-06-30 08:55:00|7512.1|7511.1|7510.3|7509.3|7513.6|7512.6|7510.1|7509.1|340
1685925900000|2023-06-05 00:45:00|7625.7|7622.7|7625.9|7622.9|7625.9|7622.9|7624.7|7621.7|22
1688115600000|2023-06-30 09:00:00|7510.6|7509.6|7514.6|7513.6|7514.6|7513.6|7509.6|7508.6|476
1688115900000|2023-06-30 09:05:00|7514.3|7513.3|7515.6|7514.6|7516.1|7515.1|7513.1|7512.1|349
1685926200000|2023-06-05 00:50:00|7626.2|7623.2|7626.7|7623.7|7627.7|7624.7|7625.9|7622.9|22
1688116200000|2023-06-30 09:10:00|7515.3|7514.3|7515.1|7514.1|7516.6|7515.6|7513.6|7512.6|271
1688116500000|2023-06-30 09:15:00|7514.8|7513.8|7514.6|7513.6|7515.8|7514.8|7513.6|7512.6|284
1685926500000|2023-06-05 00:55:00|7625.9|7622.9|7625.4|7622.4|7626.7|7623.7|7624.9|7621.9|16
1688116800000|2023-06-30 09:20:00|7514.1|7513.1|7519.1|7518.1|7519.6|7518.6|7512.6|7511.6|510
1688117100000|2023-06-30 09:25:00|7519.3|7518.3|7520.3|7519.3|7522.1|7521.1|7519.1|7518.1|422
1685926800000|2023-06-05 01:00:00|7625.2|7622.2|7625.7|7622.7|7626.4|7623.4|7623.4|7620.4|43
1688117400000|2023-06-30 09:30:00|7520.1|7519.1|7522.1|7521.1|7522.1|7521.1|7518.3|7517.3|467
1685927100000|2023-06-05 01:05:00|7625.9|7622.9|7625.2|7622.2|7627.2|7624.2|7623.9|7620.9|41
1688117700000|2023-06-30 09:35:00|7522.6|7521.6|7525.1|7524.1|7525.3|7524.3|7520.6|7519.6|399
1688118000000|2023-06-30 09:40:00|7524.8|7523.8|7526.1|7525.1|7527.1|7526.1|7524.6|7523.6|487
1685927400000|2023-06-05 01:10:00|7624.9|7621.9|7627.7|7624.7|7627.7|7624.7|7624.4|7621.4|19
1688118300000|2023-06-30 09:45:00|7525.6|7524.6|7527.3|7526.3|7527.6|7526.6|7524.1|7523.1|495
1688118600000|2023-06-30 09:50:00|7527.6|7526.6|7528.6|7527.6|7530.1|7529.1|7527.6|7526.6|521
1685927700000|2023-06-05 01:15:00|7627.2|7624.2|7622.7|7619.7|7627.4|7624.4|7622.4|7619.4|43
1688118900000|2023-06-30 09:55:00|7528.1|7527.1|7524.3|7523.3|7528.1|7527.1|7524.1|7523.1|481
1685928000000|2023-06-05 01:20:00|7622.4|7619.4|7620.9|7617.9|7622.7|7619.7|7619.7|7616.7|57
1688119200000|2023-06-30 10:00:00|7524.1|7523.1|7522.6|7521.6|7525.1|7524.1|7522.1|7521.1|445
1688119500000|2023-06-30 10:05:00|7522.3|7521.3|7527.1|7526.1|7527.3|7526.3|7522.1|7521.1|275
1685928300000|2023-06-05 01:25:00|7621.4|7618.4|7619.9|7616.9|7621.4|7618.4|7618.9|7615.9|22
1688119800000|2023-06-30 10:10:00|7526.6|7525.6|7528.6|7527.6|7528.6|7527.6|7525.6|7524.6|261
1688120100000|2023-06-30 10:15:00|7528.1|7527.1|7526.8|7525.8|7528.1|7527.1|7525.3|7524.3|213
1685928600000|2023-06-05 01:30:00|7619.7|7616.7|7614.4|7611.4|7619.7|7616.7|7614.4|7611.4|85
1688120400000|2023-06-30 10:20:00|7526.6|7525.6|7524.6|7523.6|7527.1|7526.1|7523.3|7522.3|286
1685928900000|2023-06-05 01:35:00|7614.2|7611.2|7616.9|7613.9|7616.9|7613.9|7613.4|7610.4|43
1688120700000|2023-06-30 10:25:00|7525.1|7524.1|7526.1|7525.1|7526.3|7525.3|7525.1|7524.1|375
1688121000000|2023-06-30 10:30:00|7525.8|7524.8|7529.6|7528.6|7530.1|7529.1|7525.6|7524.6|388
1685929200000|2023-06-05 01:40:00|7616.7|7613.7|7619.2|7616.2|7619.7|7616.7|7616.7|7613.7|23
1688121300000|2023-06-30 10:35:00|7528.6|7527.6|7527.3|7526.3|7529.1|7528.1|7525.6|7524.6|352
1688121600000|2023-06-30 10:40:00|7527.6|7526.6|7525.6|7524.6|7528.1|7527.1|7524.3|7523.3|327
1685929500000|2023-06-05 01:45:00|7619.4|7616.4|7623.2|7620.2|7624.2|7621.2|7619.4|7616.4|38
1688121900000|2023-06-30 10:45:00|7525.1|7524.1|7526.1|7525.1|7527.1|7526.1|7524.6|7523.6|315
1685929800000|2023-06-05 01:50:00|7623.4|7620.4|7620.9|7617.9|7623.9|7620.9|7620.9|7617.9|15
1688122200000|2023-06-30 10:50:00|7526.6|7525.6|7526.8|7525.8|7528.1|7527.1|7525.6|7524.6|283
1688122500000|2023-06-30 10:55:00|7526.6|7525.6|7528.6|7527.6|7528.6|7527.6|7526.6|7525.6|396
1685930100000|2023-06-05 01:55:00|7621.2|7618.2|7621.4|7618.4|7622.4|7619.4|7620.9|7617.9|4
1688122800000|2023-06-30 11:00:00|7528.1|7527.1|7527.8|7526.8|7529.1|7528.1|7524.6|7523.6|666
1688123100000|2023-06-30 11:05:00|7527.6|7526.6|7527.1|7526.1|7528.6|7527.6|7525.6|7524.6|450
1685930400000|2023-06-05 02:00:00|7621.2|7618.2|7621.4|7618.4|7622.4|7619.4|7619.7|7616.7|12
1688123400000|2023-06-30 11:10:00|7526.8|7525.8|7524.6|7523.6|7528.6|7527.6|7524.6|7523.6|396
1685930700000|2023-06-05 02:05:00|7621.7|7618.7|7620.7|7617.7|7622.7|7619.7|7620.7|7617.7|2
1688123700000|2023-06-30 11:15:00|7524.8|7523.8|7524.6|7523.6|7525.8|7524.8|7522.6|7521.6|403
1688124000000|2023-06-30 11:20:00|7525.1|7524.1|7524.8|7523.8|7525.3|7524.3|7522.6|7521.6|475
1685931000000|2023-06-05 02:10:00|7620.2|7617.2|7620.4|7617.4|7620.7|7617.7|7618.9|7615.9|58
1688124300000|2023-06-30 11:25:00|7525.1|7524.1|7526.6|7525.6|7526.6|7525.6|7524.1|7523.1|407
1685931300000|2023-06-05 02:15:00|7620.7|7617.7|7621.9|7618.9|7621.9|7618.9|7619.9|7616.9|21
1688124600000|2023-06-30 11:30:00|7526.3|7525.3|7526.6|7525.6|7529.1|7528.1|7526.3|7525.3|264
1688124900000|2023-06-30 11:35:00|7526.1|7525.1|7524.1|7523.1|7526.6|7525.6|7522.6|7521.6|233
1685931600000|2023-06-05 02:20:00|7622.2|7619.2|7622.4|7619.4|7622.9|7619.9|7620.7|7617.7|74
1688125200000|2023-06-30 11:40:00|7523.3|7522.3|7526.8|7525.8|7527.8|7526.8|7522.3|7521.3|450
1688125500000|2023-06-30 11:45:00|7526.5|7525.5|7525.3|7524.3|7527.5|7526.5|7525.3|7524.3|539
1685931900000|2023-06-05 02:25:00|7622.7|7619.7|7623.2|7620.2|7623.4|7620.4|7622.4|7619.4|16
1688125800000|2023-06-30 11:50:00|7525.5|7524.5|7525.8|7524.8|7526.8|7525.8|7524.3|7523.3|459
1685932200000|2023-06-05 02:30:00|7622.2|7619.2|7625.4|7622.4|7625.4|7622.4|7622.2|7619.2|44
1688126100000|2023-06-30 11:55:00|7525.3|7524.3|7525.8|7524.8|7526.3|7525.3|7524.3|7523.3|408
1688126400000|2023-06-30 12:00:00|7525.5|7524.5|7525.3|7524.3|7526|7525|7524.8|7523.8|396
1685932500000|2023-06-05 02:35:00|7625.2|7622.2|7625.2|7622.2|7625.4|7622.4|7623.7|7620.7|23
1688126700000|2023-06-30 12:05:00|7525.5|7524.5|7524.8|7523.8|7525.8|7524.8|7524.3|7523.3|365
1685932800000|2023-06-05 02:40:00|7625.7|7622.7|7624.9|7621.9|7626.4|7623.4|7624.9|7621.9|41
1688127000000|2023-06-30 12:10:00|7525|7524|7526.3|7525.3|7526.5|7525.5|7524.3|7523.3|246
1688127300000|2023-06-30 12:15:00|7526.8|7525.8|7528.3|7527.3|7528.8|7527.8|7526.3|7525.3|349
1685933100000|2023-06-05 02:45:00|7625.2|7622.2|7625.2|7622.2|7625.9|7622.9|7625.2|7622.2|24
1688127600000|2023-06-30 12:20:00|7528|7527|7530.3|7529.3|7530.3|7529.3|7526.3|7525.3|331
1688127900000|2023-06-30 12:25:00|7530.5|7529.5|7530.8|7529.8|7532.8|7531.8|7529.8|7528.8|369
1685933400000|2023-06-05 02:50:00|7625.4|7622.4|7626.2|7623.2|7626.4|7623.4|7624.2|7621.2|30
1688128200000|2023-06-30 12:30:00|7531|7530|7539.3|7538.3|7540.5|7539.5|7530.8|7529.8|964
1685933700000|2023-06-05 02:55:00|7625.9|7622.9|7625.4|7622.4|7625.9|7622.9|7625.4|7622.4|2
1688128500000|2023-06-30 12:35:00|7539.8|7538.8|7535.5|7534.5|7539.8|7538.8|7535.3|7534.3|714
1685934000000|2023-06-05 03:00:00|7625.2|7622.2|7626.4|7623.4|7626.7|7623.7|7624.4|7621.4|13
1688128800000|2023-06-30 12:40:00|7535.8|7534.8|7534.3|7533.3|7535.8|7534.8|7531.8|7530.8|269
1685934300000|2023-06-05 03:05:00|7626.7|7623.7|7626.9|7623.9|7627.2|7624.2|7624.9|7621.9|19
1688129100000|2023-06-30 12:45:00|7534.5|7533.5|7532.3|7531.3|7534.8|7533.8|7531.3|7530.3|265
1688129400000|2023-06-30 12:50:00|7532|7531|7531.8|7530.8|7533.8|7532.8|7530.8|7529.8|309
1685934600000|2023-06-05 03:10:00|7627.2|7624.2|7627.2|7624.2|7627.7|7624.7|7626.7|7623.7|38
1688129700000|2023-06-30 12:55:00|7532|7531|7536.3|7535.3|7536.3|7535.3|7532|7531|278
1685934900000|2023-06-05 03:15:00|7626.4|7623.4|7627.7|7624.7|7627.7|7624.7|7625.9|7622.9|39
1688130000000|2023-06-30 13:00:00|7536.8|7535.8|7540.5|7539.5|7540.8|7539.8|7536.8|7535.8|401
1685935200000|2023-06-05 03:20:00|7626.9|7623.9|7628.9|7625.9|7628.9|7625.9|7626.7|7623.7|38
1688130300000|2023-06-30 13:05:00|7540.8|7539.8|7542.8|7541.8|7543.8|7542.8|7538.8|7537.8|454
1688130600000|2023-06-30 13:10:00|7543|7542|7543.8|7542.8|7545.8|7544.8|7542.3|7541.3|608
1685935500000|2023-06-05 03:25:00|7629.2|7626.2|7628.4|7625.4|7629.2|7626.2|7627.2|7624.2|18
1688130900000|2023-06-30 13:15:00|7543.3|7542.3|7544|7543|7544.8|7543.8|7541.3|7540.3|593
1685935800000|2023-06-05 03:30:00|7628.2|7625.2|7629.4|7626.4|7630.2|7627.2|7627.7|7624.7|32
1688131200000|2023-06-30 13:20:00|7543.8|7542.8|7540.3|7539.3|7544.3|7543.3|7538.8|7537.8|422
1688131500000|2023-06-30 13:25:00|7539.8|7538.8|7540.3|7539.3|7541.5|7540.5|7539.3|7538.3|512
1685936100000|2023-06-05 03:35:00|7629.9|7626.9|7628.9|7625.9|7630.2|7627.2|7628.2|7625.2|12
1688131800000|2023-06-30 13:30:00|7540.5|7539.5|7540.3|7539.3|7543.8|7542.8|7537.8|7536.8|1111
1685936400000|2023-06-05 03:40:00|7628.4|7625.4|7625.9|7622.9|7628.4|7625.4|7625.9|7622.9|19
1688132100000|2023-06-30 13:35:00|7539.8|7538.8|7542.8|7541.8|7543|7542|7537.8|7536.8|566
1688132400000|2023-06-30 13:40:00|7543.3|7542.3|7544.8|7543.8|7545.3|7544.3|7542.8|7541.8|567
1685936700000|2023-06-05 03:45:00|7625.7|7622.7|7624.7|7621.7|7625.9|7622.9|7624.4|7621.4|3
1688132700000|2023-06-30 13:45:00|7544.5|7543.5|7541.3|7540.3|7544.5|7543.5|7538.8|7537.8|511
1688133000000|2023-06-30 13:50:00|7541.5|7540.5|7543|7542|7543.3|7542.3|7540.3|7539.3|433
1685937000000|2023-06-05 03:50:00|7624.9|7621.9|7624.4|7621.4|7626.4|7623.4|7623.9|7620.9|11
1688133300000|2023-06-30 13:55:00|7543.3|7542.3|7544|7543|7547.8|7546.8|7543.3|7542.3|523
1685937300000|2023-06-05 03:55:00|7623.9|7620.9|7623.9|7620.9|7624.9|7621.9|7623.7|7620.7|2
1688133600000|2023-06-30 14:00:00|7544.3|7543.3|7547.8|7546.8|7548.3|7547.3|7543.5|7542.5|518
1688133900000|2023-06-30 14:05:00|7547.5|7546.5|7552|7551|7552.8|7551.8|7546.3|7545.3|664
1685937600000|2023-06-05 04:00:00|7623.7|7620.7|7624.4|7621.4|7625.2|7622.2|7623.7|7620.7|6
1688134200000|2023-06-30 14:10:00|7551.9|7550.9|7548.2|7547.2|7552.9|7551.9|7547.7|7546.7|718
1685937900000|2023-06-05 04:05:00|7624.9|7621.9|7624.4|7621.4|7625.2|7622.2|7623.7|7620.7|12
1688134500000|2023-06-30 14:15:00|7548.4|7547.4|7547.9|7546.9|7550.2|7549.2|7547.2|7546.2|516
1685938200000|2023-06-05 04:10:00|7624.7|7621.7|7623.7|7620.7|7624.9|7621.9|7622.9|7619.9|10
1688134800000|2023-06-30 14:20:00|7548.2|7547.2|7545.7|7544.7|7549.2|7548.2|7545.2|7544.2|781
1685938500000|2023-06-05 04:15:00|7623.4|7620.4|7623.9|7620.9|7624.2|7621.2|7622.9|7619.9|17
1688135100000|2023-06-30 14:25:00|7545.9|7544.9|7543.2|7542.2|7546.9|7545.9|7542.7|7541.7|597
1685938800000|2023-06-05 04:20:00|7623.7|7620.7|7622.9|7619.9|7623.7|7620.7|7622.4|7619.4|2
1688135400000|2023-06-30 14:30:00|7542.7|7541.7|7539.2|7538.2|7543.4|7542.4|7539.2|7538.2|558
1685939100000|2023-06-05 04:25:00|7622.7|7619.7|7621.2|7618.2|7622.7|7619.7|7621.2|7618.2|5
1688135700000|2023-06-30 14:35:00|7538.9|7537.9|7535.2|7534.2|7539.4|7538.4|7533.7|7532.7|1083
1685939400000|2023-06-05 04:30:00|7621.4|7618.4|7620.4|7617.4|7622.2|7619.2|7619.2|7616.2|27
1688136000000|2023-06-30 14:40:00|7534.9|7533.9|7536.2|7535.2|7538.2|7537.2|7534.2|7533.2|451
1685939700000|2023-06-05 04:35:00|7620.7|7617.7|7620.7|7617.7|7622.7|7619.7|7620.4|7617.4|25
1688136300000|2023-06-30 14:45:00|7535.9|7534.9|7536.7|7535.7|7537.9|7536.9|7535.2|7534.2|451
1685940000000|2023-06-05 04:40:00|7620.4|7617.4|7621.7|7618.7|7622.2|7619.2|7620.4|7617.4|24
1688136600000|2023-06-30 14:50:00|7536.4|7535.4|7538.2|7537.2|7539.7|7538.7|7535.2|7534.2|632
1688136900000|2023-06-30 14:55:00|7538.4|7537.4|7540.2|7539.2|7540.4|7539.4|7534.2|7533.2|577
1685940300000|2023-06-05 04:45:00|7621.4|7618.4|7622.2|7619.2|7622.4|7619.4|7621.4|7618.4|11
1688137200000|2023-06-30 15:00:00|7540.4|7539.4|7534.7|7533.7|7540.7|7539.7|7534.2|7533.2|509
1685940600000|2023-06-05 04:50:00|7622.4|7619.4|7622.2|7619.2|7623.9|7620.9|7622.2|7619.2|36
1688137500000|2023-06-30 15:05:00|7534.9|7533.9|7538.9|7537.9|7539.7|7538.7|7534.9|7533.9|471
1688137800000|2023-06-30 15:10:00|7539.2|7538.2|7538.4|7537.4|7540.9|7539.9|7537.7|7536.7|509
1685940900000|2023-06-05 04:55:00|7622.4|7619.4|7622.4|7619.4|7622.9|7619.9|7621.7|7618.7|25
1688138100000|2023-06-30 15:15:00|7538.7|7537.7|7541.7|7540.7|7542.4|7541.4|7537.9|7536.9|722
1688138400000|2023-06-30 15:20:00|7541.4|7540.4|7543.9|7542.9|7544.7|7543.7|7540.7|7539.7|1473
1685941200000|2023-06-05 05:00:00|7622.2|7619.2|7621.9|7618.9|7622.4|7619.4|7620.4|7617.4|24
1688138700000|2023-06-30 15:25:00|7544.2|7543.2|7533.7|7531.7|7544.2|7543.2|7532.2|7531.2|9784
1685941500000|2023-06-05 05:05:00|7621.7|7618.7|7621.7|7618.7|7622.9|7619.9|7620.7|7617.7|70
1688139000000|2023-06-30 15:30:00|7534.2|7532.2|7530.2|7528.2|7534.2|7532.2|7524.4|7522.4|10830
1685941800000|2023-06-05 05:10:00|7621.4|7618.4|7621.9|7618.9|7622.4|7619.4|7620.4|7617.4|70
1688139300000|2023-06-30 15:35:00|7529.9|7527.9|7536.2|7534.2|7537.7|7535.7|7529.9|7527.9|2443
1685942100000|2023-06-05 05:15:00|7621.7|7618.7|7620.9|7617.9|7622.2|7619.2|7619.7|7616.7|83
1685942400000|2023-06-05 05:20:00|7620.7|7617.7|7617.9|7614.9|7621.7|7618.7|7617.7|7614.7|50
1688139600000|2023-06-30 15:40:00|7535.9|7533.9|7537.7|7535.7|7540.2|7538.2|7534.7|7532.7|1222
1685942700000|2023-06-05 05:25:00|7618.4|7615.4|7619.7|7616.7|7619.9|7616.9|7618.2|7615.2|35
1688139900000|2023-06-30 15:45:00|7537.4|7535.4|7538.2|7536.2|7540.7|7538.7|7537.4|7535.4|361
1685943000000|2023-06-05 05:30:00|7619.4|7616.4|7620.4|7617.4|7621.2|7618.2|7618.7|7615.7|69
1688140200000|2023-06-30 15:50:00|7538.4|7536.4|7537.7|7535.7|7538.7|7536.7|7535.2|7533.2|313
1685943300000|2023-06-05 05:35:00|7620.2|7617.2|7624.7|7621.7|7625.4|7622.4|7619.9|7616.9|28
1688140500000|2023-06-30 15:55:00|7537.9|7535.9|7539.7|7537.7|7540.2|7538.2|7537.7|7535.7|260
1685943600000|2023-06-05 05:40:00|7624.4|7621.4|7624.7|7621.7|7625.2|7622.2|7622.4|7619.4|35
1688140800000|2023-06-30 16:00:00|7540.2|7538.2|7541.2|7539.2|7542.2|7540.2|7539.7|7537.7|428
1685943900000|2023-06-05 05:45:00|7624.2|7621.2|7624.9|7621.9|7624.9|7621.9|7622.2|7619.2|18
1688141100000|2023-06-30 16:05:00|7540.9|7538.9|7537.7|7535.7|7541.7|7539.7|7536.7|7534.7|256
1685944200000|2023-06-05 05:50:00|7624.7|7621.7|7623.7|7620.7|7625.4|7622.4|7622.9|7619.9|22
1688141400000|2023-06-30 16:10:00|7537.9|7535.9|7536.7|7534.7|7539.2|7537.2|7535.2|7533.2|520
1685944500000|2023-06-05 05:55:00|7623.4|7620.4|7624.4|7621.4|7624.4|7621.4|7622.2|7619.2|18
1688141700000|2023-06-30 16:15:00|7537.2|7535.2|7535.2|7533.2|7538.7|7536.7|7535.2|7533.2|308
1685944800000|2023-06-05 06:00:00|7624.2|7621.2|7627.2|7625.2|7629.2|7627.2|7622.4|7620.2|264
1688142000000|2023-06-30 16:20:00|7535.4|7533.4|7540.7|7538.7|7541.2|7539.2|7535.2|7533.2|243
1685945100000|2023-06-05 06:05:00|7626.9|7624.9|7630.7|7628.7|7632.2|7630.2|7626.2|7624.2|132
1688142300000|2023-06-30 16:25:00|7540.4|7538.4|7542.9|7540.9|7543.2|7541.2|7539.7|7537.7|177
1685945400000|2023-06-05 06:10:00|7631.4|7629.4|7631.7|7629.7|7632.7|7630.7|7630.4|7628.4|167
1688142600000|2023-06-30 16:30:00|7543.2|7541.2|7542.2|7540.2|7544.2|7542.2|7541.7|7539.7|142
1685945700000|2023-06-05 06:15:00|7631.2|7629.2|7633.7|7631.7|7633.7|7631.7|7630.7|7628.7|134
1688142900000|2023-06-30 16:35:00|7542.4|7540.4|7541.7|7539.7|7542.4|7540.4|7540.7|7538.7|234
1685946000000|2023-06-05 06:20:00|7633.4|7631.4|7636.9|7634.9|7637.2|7635.2|7632.9|7630.9|187
1688143200000|2023-06-30 16:40:00|7541.9|7539.9|7542.7|7540.7|7544.2|7542.2|7541.7|7539.7|211
1685946300000|2023-06-05 06:25:00|7636.7|7634.7|7635.9|7633.9|7637.7|7635.7|7634.9|7632.9|152
1688143500000|2023-06-30 16:45:00|7543.2|7541.2|7542.7|7540.7|7544.2|7542.2|7542.2|7540.2|117
1685946600000|2023-06-05 06:30:00|7635.7|7633.7|7635.9|7633.9|7636.7|7634.7|7634.7|7632.7|84
1688143800000|2023-06-30 16:50:00|7542.2|7540.2|7542.7|7540.7|7543.2|7541.2|7541.4|7539.4|134
1685946900000|2023-06-05 06:35:00|7635.7|7633.7|7636.9|7634.9|7636.9|7634.9|7634.7|7632.7|82
1688144100000|2023-06-30 16:55:00|7542.9|7540.9|7541.7|7539.7|7542.9|7540.9|7540.7|7538.7|197
1685947200000|2023-06-05 06:40:00|7636.7|7634.7|7637.7|7635.7|7638.2|7636.2|7636.4|7634.4|120
1685947500000|2023-06-05 06:45:00|7637.2|7635.2|7638.2|7636.2|7638.2|7636.2|7636.2|7634.2|109
1688144400000|2023-06-30 17:00:00|7541.4|7539.4|7542.2|7540.2|7542.2|7540.2|7540.7|7538.7|180
1685947800000|2023-06-05 06:50:00|7637.7|7635.7|7639.2|7637.2|7639.2|7637.2|7635.7|7633.7|164
1688144700000|2023-06-30 17:05:00|7542.7|7540.7|7541.7|7539.7|7543.2|7541.2|7541.7|7539.7|97
1685948100000|2023-06-05 06:55:00|7639.4|7637.4|7645.2|7643.2|7645.7|7643.7|7638.7|7636.7|822
1688145000000|2023-06-30 17:10:00|7541.2|7539.2|7539.7|7537.7|7542.7|7540.7|7539.7|7537.7|110
1685948400000|2023-06-05 07:00:00|7644.7|7643.7|7628.2|7627.2|7650.2|7649.2|7626.2|7625.2|3952
1688145300000|2023-06-30 17:15:00|7539.4|7537.4|7540.7|7538.7|7541.2|7539.2|7539.2|7537.2|75
1685948700000|2023-06-05 07:05:00|7627.9|7626.9|7638.4|7637.4|7638.7|7637.7|7627.7|7626.7|1794
1688145600000|2023-06-30 17:20:00|7540.9|7538.9|7540.2|7538.2|7541.7|7539.7|7539.7|7537.7|69
1685949000000|2023-06-05 07:10:00|7638.7|7637.7|7639.7|7638.7|7642.7|7641.7|7635.4|7634.4|1532
1685949300000|2023-06-05 07:15:00|7639.4|7638.4|7649.7|7648.7|7649.7|7648.7|7636.2|7635.2|966
1688145900000|2023-06-30 17:25:00|7540.7|7538.7|7540.7|7538.7|7541.7|7539.7|7539.7|7537.7|214
1685949600000|2023-06-05 07:20:00|7649.4|7648.4|7642.2|7641.2|7650.7|7649.7|7640.7|7639.7|1159
1688146200000|2023-06-30 17:30:00|7541.2|7539.2|7540.7|7538.7|7541.9|7539.9|7540.2|7538.2|102
1688146500000|2023-06-30 17:35:00|7540.9|7538.9|7540.2|7538.2|7542.7|7540.7|7540.2|7538.2|154
1685949900000|2023-06-05 07:25:00|7641.7|7640.7|7642.9|7641.9|7648.2|7647.2|7641.2|7640.2|1060
1688146800000|2023-06-30 17:40:00|7540.4|7538.4|7541.7|7539.7|7542.2|7540.2|7540.4|7538.4|85
1685950200000|2023-06-05 07:30:00|7642.7|7641.7|7654.2|7653.2|7655.2|7654.2|7642.2|7641.2|974
1688147100000|2023-06-30 17:45:00|7541.2|7539.2|7542.2|7540.2|7542.2|7540.2|7540.2|7538.2|128
1688147400000|2023-06-30 17:50:00|7541.7|7539.7|7541.7|7539.7|7542.4|7540.4|7540.7|7538.7|88
1685950500000|2023-06-05 07:35:00|7653.9|7652.9|7645.9|7644.9|7656.2|7655.2|7645.7|7644.7|1245
1688147700000|2023-06-30 17:55:00|7541.2|7539.2|7542.9|7540.9|7543.2|7541.2|7541.2|7539.2|68
1685950800000|2023-06-05 07:40:00|7646.6|7645.6|7642.9|7641.9|7649.9|7648.9|7638.9|7637.9|923
1688148000000|2023-06-30 18:00:00|7543.2|7541.2|7543.2|7541.2|7543.2|7541.2|7541.9|7539.9|24
1685951100000|2023-06-05 07:45:00|7642.4|7641.4|7641.9|7640.9|7645.9|7644.9|7641.4|7640.4|639
1688148300000|2023-06-30 18:05:00|7543.7|7541.7|7543.2|7541.2|7543.7|7541.7|7542.7|7540.7|49
1688148600000|2023-06-30 18:10:00|7542.9|7540.9|7542.7|7540.7|7543.2|7541.2|7542.4|7540.4|49
1685951400000|2023-06-05 07:50:00|7641.6|7640.6|7645.6|7644.6|7646.4|7645.4|7639.4|7638.4|530
1688148900000|2023-06-30 18:15:00|7542.9|7540.9|7543.7|7541.7|7544.2|7542.2|7542.7|7540.7|51
1685951700000|2023-06-05 07:55:00|7645.9|7644.9|7641.9|7640.9|7645.9|7644.9|7641.4|7640.4|474
1688149200000|2023-06-30 18:20:00|7543.9|7541.9|7544.2|7542.2|7544.2|7542.2|7543.2|7541.2|53
1685952000000|2023-06-05 08:00:00|7642.6|7641.6|7648.9|7647.9|7649.9|7648.9|7640.1|7639.1|673
1688149500000|2023-06-30 18:25:00|7543.9|7541.9|7546.7|7544.7|7546.7|7544.7|7543.9|7541.9|111
1685952300000|2023-06-05 08:05:00|7648.6|7647.6|7647.4|7646.4|7650.9|7649.9|7645.4|7644.4|479
1688149800000|2023-06-30 18:30:00|7546.9|7544.9|7547.4|7545.4|7547.9|7545.9|7545.7|7543.7|144
1688150100000|2023-06-30 18:35:00|7547.7|7545.7|7548.2|7546.2|7548.4|7546.4|7547.2|7545.2|69
1685952600000|2023-06-05 08:10:00|7646.9|7645.9|7639.4|7638.4|7648.9|7647.9|7638.9|7637.9|548
1688150400000|2023-06-30 18:40:00|7548.7|7546.7|7548.7|7546.7|7549.2|7547.2|7547.7|7545.7|85
1688150700000|2023-06-30 18:45:00|7548.2|7546.2|7549.2|7547.2|7549.2|7547.2|7548.2|7546.2|99
1685952900000|2023-06-05 08:15:00|7639.1|7638.1|7645.6|7644.6|7645.6|7644.6|7638.4|7637.4|415
1688151000000|2023-06-30 18:50:00|7549.7|7547.7|7550.4|7548.4|7551.2|7549.2|7549.2|7547.2|70
1685953200000|2023-06-05 08:20:00|7645.4|7644.4|7646.6|7645.6|7648.1|7647.1|7642.4|7641.4|761
1688151300000|2023-06-30 18:55:00|7550.2|7548.2|7549.7|7547.7|7550.2|7548.2|7547.2|7545.2|93
1685953500000|2023-06-05 08:25:00|7646.9|7645.9|7643.9|7642.9|7647.4|7646.4|7643.4|7642.4|538
1688151600000|2023-06-30 19:00:00|7549.9|7547.9|7550.7|7548.7|7551.2|7549.2|7549.7|7547.7|183
1685953800000|2023-06-05 08:30:00|7644.1|7643.1|7648.9|7647.9|7651.6|7650.6|7643.1|7642.1|772
1688151900000|2023-06-30 19:05:00|7551.2|7549.2|7550.7|7548.7|7551.2|7549.2|7549.7|7547.7|95
1688152200000|2023-06-30 19:10:00|7551.2|7549.2|7552.2|7550.2|7552.7|7550.7|7550.7|7548.7|95
1685954100000|2023-06-05 08:35:00|7649.1|7648.1|7651.4|7650.4|7651.4|7650.4|7647.9|7646.9|288
1688152500000|2023-06-30 19:15:00|7552.4|7550.4|7550.7|7548.7|7553.2|7551.2|7550.7|7548.7|108
1685954400000|2023-06-05 08:40:00|7650.9|7649.9|7652.4|7651.4|7652.4|7651.4|7649.4|7648.4|362
1688152800000|2023-06-30 19:20:00|7550.4|7548.4|7549.2|7547.2|7550.4|7548.4|7548.4|7546.4|71
1688153100000|2023-06-30 19:25:00|7548.7|7546.7|7552.2|7550.2|7552.2|7550.2|7548.7|7546.7|123
1685954700000|2023-06-05 08:45:00|7652.1|7651.1|7651.1|7650.1|7652.9|7651.9|7648.9|7647.9|361
1688153400000|2023-06-30 19:30:00|7551.9|7549.9|7549.7|7547.7|7552.2|7550.2|7549.7|7547.7|103
1685955000000|2023-06-05 08:50:00|7651.4|7650.4|7649.9|7648.9|7652.9|7651.9|7649.9|7648.9|302
1688153700000|2023-06-30 19:35:00|7549.2|7547.2|7549.2|7547.2|7550.4|7548.4|7548.7|7546.7|108
1688154000000|2023-06-30 19:40:00|7548.9|7546.9|7549.2|7547.2|7549.7|7547.7|7547.9|7545.9|67
1685955300000|2023-06-05 08:55:00|7650.1|7649.1|7650.4|7649.4|7652.4|7651.4|7649.4|7648.4|735
1688154300000|2023-06-30 19:45:00|7548.7|7546.7|7546.7|7544.7|7550.2|7548.2|7546.7|7544.7|176
1688154600000|2023-06-30 19:50:00|7546.9|7544.9|7547.7|7545.7|7547.7|7545.7|7545.7|7543.7|297
1685955600000|2023-06-05 09:00:00|7650.9|7649.9|7651.4|7650.4|7652.4|7651.4|7648.9|7647.9|399
1688154900000|2023-06-30 19:55:00|7547.9|7545.9|7550.5|7546.5|7552.9|7550.9|7545.2|7543.2|485
1685955900000|2023-06-05 09:05:00|7651.9|7650.9|7651.4|7650.4|7652.1|7651.1|7648.6|7647.6|357
1688155200000|2023-06-30 20:00:00|7550.4|7546.4|7546.1|7542.1|7550.4|7546.4|7542.1|7538.1|0
1685956200000|2023-06-05 09:10:00|7650.9|7649.9|7647.9|7646.9|7651.9|7650.9|7647.6|7646.6|755
1688155500000|2023-06-30 20:05:00|7546|7542|7547.1|7543.1|7548.4|7544.4|7545.2|7541.2|0
1685956500000|2023-06-05 09:15:00|7647.4|7646.4|7644.6|7643.6|7647.6|7646.6|7641.9|7640.9|1103
1688155800000|2023-06-30 20:10:00|7547.2|7543.2|7544.5|7540.5|7547.7|7543.7|7544.2|7540.2|0
1688156100000|2023-06-30 20:15:00|7544.6|7540.6|7543.9|7539.9|7544.8|7540.8|7542.4|7538.4|0
1685956800000|2023-06-05 09:20:00|7644.9|7643.9|7645.1|7644.1|7648.6|7647.6|7644.6|7643.6|288
1688156400000|2023-06-30 20:20:00|7543.8|7539.8|7543.3|7539.3|7544.5|7540.5|7542.7|7538.7|0
1685957100000|2023-06-05 09:25:00|7645.4|7644.4|7644.4|7643.4|7645.4|7644.4|7642.6|7641.6|306
1688156700000|2023-06-30 20:25:00|7543.4|7539.4|7543.3|7539.3|7544.2|7540.2|7543.3|7539.3|0
1688157000000|2023-06-30 20:30:00|7543|7539|7544.3|7540.3|7544.3|7540.3|7542.4|7538.4|0
1685957400000|2023-06-05 09:30:00|7644.1|7643.1|7645.9|7644.9|7646.4|7645.4|7643.4|7642.4|221
1688157300000|2023-06-30 20:35:00|7544.2|7540.2|7545.4|7541.4|7545.4|7541.4|7544.1|7540.1|0
1685957700000|2023-06-05 09:35:00|7646.4|7645.4|7642.4|7641.4|7646.4|7645.4|7641.9|7640.9|591
1688157600000|2023-06-30 20:40:00|7545.5|7541.5|7543.9|7539.9|7545.5|7541.5|7543.9|7539.9|0
1685958000000|2023-06-05 09:40:00|7641.9|7640.9|7643.4|7642.4|7644.1|7643.1|7641.1|7640.1|699
1688157900000|2023-06-30 20:45:00|7544|7540|7544.3|7540.3|7544.6|7540.6|7543.9|7539.9|0
1685958300000|2023-06-05 09:45:00|7643.6|7642.6|7648.9|7647.9|7649.4|7648.4|7643.4|7642.4|245
1688158200000|2023-06-30 20:50:00|7544.4|7540.4|7545.1|7541.1|7545.1|7541.1|7544.3|7540.3|0
1685958600000|2023-06-05 09:50:00|7648.6|7647.6|7645.9|7644.9|7649.6|7648.6|7645.9|7644.9|318
1688158500000|2023-06-30 20:55:00|7545|7541|7543.9|7539.9|7545.8|7541.8|7543|7539|0
1685958900000|2023-06-05 09:55:00|7644.4|7643.4|7644.9|7643.9|7645.1|7644.1|7643.4|7642.4|294
1685959200000|2023-06-05 10:00:00|7644.6|7643.6|7646.6|7645.6|7647.4|7646.4|7643.4|7642.4|242
1685959500000|2023-06-05 10:05:00|7646.4|7645.4|7646.4|7645.4|7648.4|7647.4|7645.9|7644.9|258
1685959800000|2023-06-05 10:10:00|7645.9|7644.9|7645.1|7644.1|7647.4|7646.4|7644.9|7643.9|373
1685960100000|2023-06-05 10:15:00|7645.4|7644.4|7644.4|7643.4|7646.4|7645.4|7643.6|7642.6|370
1685960400000|2023-06-05 10:20:00|7644.6|7643.6|7645.6|7644.6|7646.4|7645.4|7643.9|7642.9|354
1685960700000|2023-06-05 10:25:00|7645.4|7644.4|7645.9|7644.9|7648.4|7647.4|7645.4|7644.4|301
1685961000000|2023-06-05 10:30:00|7645.4|7644.4|7645.9|7644.9|7646.9|7645.9|7644.6|7643.6|247
1685961300000|2023-06-05 10:35:00|7646.4|7645.4|7646.4|7645.4|7646.9|7645.9|7645.4|7644.4|275
1685961600000|2023-06-05 10:40:00|7645.9|7644.9|7645.4|7644.4|7647.4|7646.4|7645.4|7644.4|222
1685961900000|2023-06-05 10:45:00|7645.6|7644.6|7647.9|7646.9|7649.4|7648.4|7645.6|7644.6|286
1685962200000|2023-06-05 10:50:00|7648.4|7647.4|7649.4|7648.4|7650.4|7649.4|7647.9|7646.9|245
1685962500000|2023-06-05 10:55:00|7649.6|7648.6|7647.4|7646.4|7649.9|7648.9|7647.4|7646.4|502
1685962800000|2023-06-05 11:00:00|7647.6|7646.6|7648.9|7647.9|7649.4|7648.4|7645.9|7644.9|379
1685963100000|2023-06-05 11:05:00|7648.6|7647.6|7648.9|7647.9|7649.4|7648.4|7647.9|7646.9|312
1685963400000|2023-06-05 11:10:00|7648.6|7647.6|7647.9|7646.9|7650.4|7649.4|7647.9|7646.9|314
1685963700000|2023-06-05 11:15:00|7648.4|7647.4|7649.9|7648.9|7650.1|7649.1|7647.9|7646.9|254
1685964000000|2023-06-05 11:20:00|7650.1|7649.1|7647.4|7646.4|7650.4|7649.4|7647.4|7646.4|264
1685964300000|2023-06-05 11:25:00|7646.9|7645.9|7648.4|7647.4|7648.9|7647.9|7645.9|7644.9|294
1685964600000|2023-06-05 11:30:00|7647.9|7646.9|7645.9|7644.9|7648.9|7647.9|7645.4|7644.4|312
1685964900000|2023-06-05 11:35:00|7646.1|7645.1|7643.4|7642.4|7646.4|7645.4|7643.4|7642.4|270
1685965200000|2023-06-05 11:40:00|7643.1|7642.1|7643.6|7642.6|7644.6|7643.6|7642.6|7641.6|329
1685965500000|2023-06-05 11:45:00|7644.1|7643.1|7646.6|7645.6|7647.1|7646.1|7643.6|7642.6|273
1685965800000|2023-06-05 11:50:00|7647.1|7646.1|7645.8|7644.8|7647.6|7646.6|7645.1|7644.1|222
1685966100000|2023-06-05 11:55:00|7645.6|7644.6|7645.6|7644.6|7646.6|7645.6|7645.1|7644.1|111
1685966400000|2023-06-05 12:00:00|7645.3|7644.3|7645.6|7644.6|7646.1|7645.1|7643.6|7642.6|497
1685966700000|2023-06-05 12:05:00|7645.8|7644.8|7647.8|7646.8|7648.1|7647.1|7645.6|7644.6|319
1685967000000|2023-06-05 12:10:00|7647.6|7646.6|7647.8|7646.8|7649.8|7648.8|7647.1|7646.1|438
1685967300000|2023-06-05 12:15:00|7648.1|7647.1|7646.6|7645.6|7649.1|7648.1|7645.8|7644.8|317
1685967600000|2023-06-05 12:20:00|7646.3|7645.3|7646.6|7645.6|7648.1|7647.1|7646.1|7645.1|590
1685967900000|2023-06-05 12:25:00|7646.8|7645.8|7647.6|7646.6|7647.6|7646.6|7645.1|7644.1|551
1685968200000|2023-06-05 12:30:00|7647.1|7646.1|7645.6|7644.6|7647.6|7646.6|7644.6|7643.6|469
1685968500000|2023-06-05 12:35:00|7645.1|7644.1|7645.6|7644.6|7646.1|7645.1|7643.8|7642.8|375
1685968800000|2023-06-05 12:40:00|7646.1|7645.1|7647.8|7646.8|7649.1|7648.1|7645.8|7644.8|558
1685969100000|2023-06-05 12:45:00|7648.1|7647.1|7648.3|7647.3|7648.6|7647.6|7644.8|7643.8|476
1685969400000|2023-06-05 12:50:00|7648.1|7647.1|7647.6|7646.6|7648.3|7647.3|7646.1|7645.1|383
1685969700000|2023-06-05 12:55:00|7647.1|7646.1|7645.6|7644.6|7647.6|7646.6|7645.1|7644.1|536
1685970000000|2023-06-05 13:00:00|7645.1|7644.1|7645.6|7644.6|7647.6|7646.6|7645.1|7644.1|625
1685970300000|2023-06-05 13:05:00|7646.1|7645.1|7644.6|7643.6|7646.3|7645.3|7643.6|7642.6|773
1685970600000|2023-06-05 13:10:00|7644.8|7643.8|7644.1|7643.1|7645.1|7644.1|7643.6|7642.6|353
1685970900000|2023-06-05 13:15:00|7644.3|7643.3|7646.1|7645.1|7646.6|7645.6|7643.6|7642.6|431
1685971200000|2023-06-05 13:20:00|7645.8|7644.8|7645.6|7644.6|7646.1|7645.1|7644.3|7643.3|178
1685971500000|2023-06-05 13:25:00|7645.8|7644.8|7645.1|7644.1|7647.1|7646.1|7643.1|7642.1|499
1685971800000|2023-06-05 13:30:00|7644.8|7643.8|7645.1|7644.1|7647.1|7646.1|7642.6|7641.6|887
1685972100000|2023-06-05 13:35:00|7644.6|7643.6|7645.3|7644.3|7648.6|7647.6|7644.1|7643.1|561
1685972400000|2023-06-05 13:40:00|7645.1|7644.1|7644.1|7643.1|7645.6|7644.6|7642.6|7641.6|553
1685972700000|2023-06-05 13:45:00|7644.3|7643.3|7639.6|7638.6|7645.1|7644.1|7639.1|7638.1|738
1685973000000|2023-06-05 13:50:00|7639.3|7638.3|7635.8|7634.8|7640.3|7639.3|7635.6|7634.6|1027
1685973300000|2023-06-05 13:55:00|7636.1|7635.1|7627.1|7626.1|7636.6|7635.6|7627.1|7626.1|709
1685973600000|2023-06-05 14:00:00|7629.1|7628.1|7618.8|7617.8|7632.3|7631.3|7618.1|7617.1|1951
1685973900000|2023-06-05 14:05:00|7618.6|7617.6|7609.6|7608.6|7620.6|7619.6|7609.1|7608.1|3026
1685974200000|2023-06-05 14:10:00|7609.8|7608.8|7596.6|7595.6|7609.8|7608.8|7592.6|7591.6|1571
1685974500000|2023-06-05 14:15:00|7596.3|7595.3|7598.6|7597.6|7601.3|7600.3|7592.6|7591.6|1175
1685974800000|2023-06-05 14:20:00|7598.3|7597.3|7602.1|7601.1|7603.1|7602.1|7593.8|7592.8|1160
1685975100000|2023-06-05 14:25:00|7601.6|7600.6|7598.1|7597.1|7602.8|7601.8|7597.6|7596.6|1147
1685975400000|2023-06-05 14:30:00|7598.6|7597.6|7603.1|7602.1|7607.1|7606.1|7597.1|7596.1|1084
1685975700000|2023-06-05 14:35:00|7602.6|7601.6|7602.6|7601.6|7605.1|7604.1|7598.6|7597.6|799
1685976000000|2023-06-05 14:40:00|7602.8|7601.8|7606.6|7605.6|7606.6|7605.6|7601.6|7600.6|496
1685976300000|2023-06-05 14:45:00|7606.3|7605.3|7609.3|7608.3|7609.6|7608.6|7604.6|7603.6|820
1685976600000|2023-06-05 14:50:00|7609.6|7608.6|7608.6|7607.6|7609.6|7608.6|7607.1|7606.1|731
1685976900000|2023-06-05 14:55:00|7608.3|7607.3|7605.6|7604.6|7610.1|7609.1|7602.1|7601.1|936
1685977200000|2023-06-05 15:00:00|7606.1|7605.1|7604.6|7603.6|7608.1|7607.1|7603.6|7602.6|709
1685977500000|2023-06-05 15:05:00|7604.8|7603.8|7602.6|7601.6|7604.8|7603.8|7598.8|7597.8|775
1685977800000|2023-06-05 15:10:00|7602.8|7601.8|7601.6|7600.6|7604.1|7603.1|7599.3|7598.3|574
1685978100000|2023-06-05 15:15:00|7601.4|7600.4|7599.6|7598.6|7602.4|7601.4|7598.4|7597.4|745
1685978400000|2023-06-05 15:20:00|7599.9|7598.9|7598.4|7597.4|7600.4|7599.4|7596.4|7595.4|1168
1685978700000|2023-06-05 15:25:00|7598.6|7597.6|7600.9|7598.9|7600.9|7599.4|7595.4|7594.4|2273
1685979000000|2023-06-05 15:30:00|7601.4|7599.4|7600.9|7598.9|7604.4|7602.4|7599.4|7597.4|2959
1685979300000|2023-06-05 15:35:00|7601.4|7599.4|7601.4|7599.4|7601.9|7599.9|7597.9|7595.9|1326
1685979600000|2023-06-05 15:40:00|7601.1|7599.1|7601.9|7599.9|7601.9|7599.9|7598.9|7596.9|617
1685979900000|2023-06-05 15:45:00|7602.4|7600.4|7601.4|7599.4|7603.4|7601.4|7599.9|7597.9|301
1685980200000|2023-06-05 15:50:00|7601.1|7599.1|7601.4|7599.4|7603.4|7601.4|7600.9|7598.9|279
1685980500000|2023-06-05 15:55:00|7601.9|7599.9|7601.4|7599.4|7604.4|7602.4|7599.9|7597.9|487
1685980800000|2023-06-05 16:00:00|7601.6|7599.6|7599.4|7597.4|7602.9|7600.9|7598.9|7596.9|187
1685981100000|2023-06-05 16:05:00|7599.6|7597.6|7602.1|7600.1|7602.9|7600.9|7599.4|7597.4|177
1685981400000|2023-06-05 16:10:00|7601.9|7599.9|7607.9|7605.9|7608.4|7606.4|7601.4|7599.4|409
1685981700000|2023-06-05 16:15:00|7608.1|7606.1|7607.4|7605.4|7608.1|7606.1|7606.1|7604.1|67
1685982000000|2023-06-05 16:20:00|7607.1|7605.1|7607.9|7605.9|7608.4|7606.4|7605.6|7603.6|212
1685982300000|2023-06-05 16:25:00|7607.4|7605.4|7607.9|7605.9|7608.9|7606.9|7606.4|7604.4|108
1685982600000|2023-06-05 16:30:00|7608.1|7606.1|7607.4|7605.4|7609.1|7607.1|7607.4|7605.4|71
1685982900000|2023-06-05 16:35:00|7606.9|7604.9|7605.9|7603.9|7606.9|7604.9|7605.4|7603.4|124
1685983200000|2023-06-05 16:40:00|7605.4|7603.4|7606.4|7604.4|7607.6|7605.6|7605.1|7603.1|87
1685983500000|2023-06-05 16:45:00|7606.6|7604.6|7606.6|7604.6|7607.9|7605.9|7606.4|7604.4|76
1685983800000|2023-06-05 16:50:00|7606.4|7604.4|7606.4|7604.4|7608.4|7606.4|7606.4|7604.4|196
1685984100000|2023-06-05 16:55:00|7606.9|7604.9|7607.9|7605.9|7608.1|7606.1|7604.9|7602.9|139
1685984400000|2023-06-05 17:00:00|7607.6|7605.6|7604.9|7602.9|7608.4|7606.4|7603.9|7601.9|144
1685984700000|2023-06-05 17:05:00|7604.6|7602.6|7606.9|7604.9|7606.9|7604.9|7604.1|7602.1|171
1685985000000|2023-06-05 17:10:00|7606.4|7604.4|7604.4|7602.4|7606.6|7604.6|7604.4|7602.4|169
1685985300000|2023-06-05 17:15:00|7603.9|7601.9|7602.9|7600.9|7603.9|7601.9|7602.4|7600.4|221
1685985600000|2023-06-05 17:20:00|7603.1|7601.1|7601.4|7599.4|7603.4|7601.4|7600.9|7598.9|116
1685985900000|2023-06-05 17:25:00|7600.9|7598.9|7599.6|7597.6|7601.4|7599.4|7598.4|7596.4|201
1685986200000|2023-06-05 17:30:00|7599.9|7597.9|7596.9|7594.9|7599.9|7597.9|7596.4|7594.4|142
1685986500000|2023-06-05 17:35:00|7596.4|7594.4|7595.6|7593.6|7596.9|7594.9|7593.6|7591.6|104
1685986800000|2023-06-05 17:40:00|7595.4|7593.4|7597.1|7595.1|7598.1|7596.1|7594.6|7592.6|130
1685987100000|2023-06-05 17:45:00|7596.9|7594.9|7599.1|7597.1|7599.4|7597.4|7596.9|7594.9|99
1685987400000|2023-06-05 17:50:00|7599.4|7597.4|7597.4|7595.4|7599.6|7597.6|7597.4|7595.4|74
1685987700000|2023-06-05 17:55:00|7596.9|7594.9|7599.1|7597.1|7599.4|7597.4|7596.1|7594.1|90
1685988000000|2023-06-05 18:00:00|7599.4|7597.4|7598.1|7596.1|7599.6|7597.6|7597.4|7595.4|76
1685988300000|2023-06-05 18:05:00|7597.9|7595.9|7596.9|7594.9|7598.1|7596.1|7594.4|7592.4|196
1685988600000|2023-06-05 18:10:00|7597.1|7595.1|7598.1|7596.1|7598.9|7596.9|7596.4|7594.4|120
1685988900000|2023-06-05 18:15:00|7597.9|7595.9|7599.6|7597.6|7599.9|7597.9|7597.1|7595.1|93
1685989200000|2023-06-05 18:20:00|7599.9|7597.9|7600.9|7598.9|7601.9|7599.9|7598.4|7596.4|102
1685989500000|2023-06-05 18:25:00|7600.6|7598.6|7599.9|7597.9|7600.6|7598.6|7596.9|7594.9|195
1685989800000|2023-06-05 18:30:00|7600.1|7598.1|7588.6|7586.6|7600.6|7598.6|7587.1|7585.1|541
1685990100000|2023-06-05 18:35:00|7588.9|7586.9|7586.6|7584.6|7592.4|7590.4|7586.4|7584.4|383
1685990400000|2023-06-05 18:40:00|7586.4|7584.4|7588.6|7586.6|7590.1|7588.1|7586.4|7584.4|202
1685990700000|2023-06-05 18:45:00|7588.9|7586.9|7586.1|7584.1|7589.4|7587.4|7585.1|7583.1|208
1685991000000|2023-06-05 18:50:00|7585.9|7583.9|7591.4|7589.4|7592.1|7590.1|7583.9|7581.9|170
1685991300000|2023-06-05 18:55:00|7591.1|7589.1|7593.4|7591.4|7594.4|7592.4|7590.9|7588.9|63
1685991600000|2023-06-05 19:00:00|7593.1|7591.1|7589.9|7587.9|7594.1|7592.1|7588.9|7586.9|422
1685991900000|2023-06-05 19:05:00|7589.6|7587.6|7588.1|7586.1|7591.9|7589.9|7587.4|7585.4|147
1685992200000|2023-06-05 19:10:00|7588.4|7586.4|7593.9|7591.9|7594.4|7592.4|7587.4|7585.4|61
1685992500000|2023-06-05 19:15:00|7594.1|7592.1|7590.4|7588.4|7594.1|7592.1|7590.4|7588.4|111
1685992800000|2023-06-05 19:20:00|7590.9|7588.9|7590.4|7588.4|7592.1|7590.1|7589.9|7587.9|61
1685993100000|2023-06-05 19:25:00|7589.9|7587.9|7588.9|7586.9|7590.1|7588.1|7587.1|7585.1|84
1685993400000|2023-06-05 19:30:00|7588.4|7586.4|7588.4|7586.4|7589.9|7587.9|7587.4|7585.4|120
1685993700000|2023-06-05 19:35:00|7588.6|7586.6|7591.9|7589.9|7591.9|7589.9|7587.6|7585.6|87
1685994000000|2023-06-05 19:40:00|7592.1|7590.1|7593.4|7591.4|7594.9|7592.9|7591.9|7589.9|93
1685994300000|2023-06-05 19:45:00|7592.9|7590.9|7594.4|7592.4|7594.9|7592.9|7590.9|7588.9|204
1685994600000|2023-06-05 19:50:00|7594.6|7592.6|7591.9|7589.9|7595.1|7593.1|7591.9|7589.9|263
1685994900000|2023-06-05 19:55:00|7591.6|7589.6|7590.7|7586.7|7593.9|7591.9|7589.4|7586.7|562
1685995200000|2023-06-05 20:00:00|7590.9|7586.9|7590|7586|7592.2|7588.2|7588.5|7584.5|0
1685995500000|2023-06-05 20:05:00|7589.9|7585.9|7590.2|7586.2|7590.2|7586.2|7588.9|7584.9|0
1685995800000|2023-06-05 20:10:00|7590|7586|7591.4|7587.4|7591.4|7587.4|7589.4|7585.4|0
1685996100000|2023-06-05 20:15:00|7591.5|7587.5|7592.4|7588.4|7592.6|7588.6|7591.4|7587.4|0
1685996400000|2023-06-05 20:20:00|7592.3|7588.3|7591.1|7587.1|7593.5|7589.5|7590.1|7586.1|0
1685996700000|2023-06-05 20:25:00|7591.2|7587.2|7591.7|7587.7|7592.2|7588.2|7590.4|7586.4|0
1685997000000|2023-06-05 20:30:00|7591.8|7587.8|7592.4|7588.4|7592.4|7588.4|7591.4|7587.4|0
1685997300000|2023-06-05 20:35:00|7592.3|7588.3|7593.6|7589.6|7593.6|7589.6|7591.9|7587.9|0
1685997600000|2023-06-05 20:40:00|7593.5|7589.5|7594.4|7590.4|7594.4|7590.4|7592.8|7588.8|0
1685997900000|2023-06-05 20:45:00|7594.3|7590.3|7594.8|7590.8|7595.1|7591.1|7594|7590|0
1685998200000|2023-06-05 20:50:00|7594.7|7590.7|7593.9|7589.9|7594.7|7590.7|7592.3|7588.3|0
1685998500000|2023-06-05 20:55:00|7593.7|7589.7|7589.6|7585.6|7594.3|7590.3|7589.2|7585.2|0
1685998800000|2023-06-05 21:00:00|7589.7|7585.7|7590.7|7586.7|7590.7|7586.7|7589.3|7585.3|0
1685999100000|2023-06-05 21:05:00|7590.8|7586.8|7590.9|7586.9|7591.4|7587.4|7590.4|7586.4|0
1685999400000|2023-06-05 21:10:00|7590.8|7586.8|7591|7587|7591.5|7587.5|7590.6|7586.6|0
1685999700000|2023-06-05 21:15:00|7590.9|7586.9|7591.2|7587.2|7591.7|7587.7|7590.9|7586.9|0
1686000000000|2023-06-05 21:20:00|7591.3|7587.3|7591.1|7587.1|7592.2|7588.2|7590.9|7586.9|0
1686000300000|2023-06-05 21:25:00|7590.9|7586.9|7590.4|7586.4|7590.9|7586.9|7590.4|7586.4|0
1686000600000|2023-06-05 21:30:00|7590.5|7586.5|7590.6|7586.6|7590.6|7586.6|7590.5|7586.5|0
1686000900000|2023-06-05 21:35:00|7590.5|7586.5|7590.6|7586.6|7590.9|7586.9|7590.5|7586.5|0
1686001500000|2023-06-05 21:45:00|7590.4|7586.4|7590.4|7586.4|7590.4|7586.4|7590.4|7586.4|0
1686001800000|2023-06-05 21:50:00|7590.3|7586.3|7590.6|7586.6|7590.6|7586.6|7590.3|7586.3|0
1686002100000|2023-06-05 21:55:00|7590.5|7586.5|7590|7586|7590.5|7586.5|7590|7586|0
1686002400000|2023-06-05 22:00:00|7589.3|7585.3|7588.3|7584.3|7589.3|7585.3|7585.6|7581.6|0
1686002700000|2023-06-05 22:05:00|7588.5|7584.5|7587.2|7583.2|7588.5|7584.5|7586.2|7582.2|0
1686003000000|2023-06-05 22:10:00|7587.3|7583.3|7585.8|7581.8|7589.2|7585.2|7585.7|7581.7|0
1686003300000|2023-06-05 22:15:00|7585.9|7581.9|7585|7581|7586.3|7582.3|7584.5|7580.5|0
1686003600000|2023-06-05 22:20:00|7584.9|7580.9|7586.2|7582.2|7586.8|7582.8|7584.3|7580.3|0
1686003900000|2023-06-05 22:25:00|7586|7582|7586.5|7582.5|7587|7583|7586|7582|0
1686004200000|2023-06-05 22:30:00|7586.6|7582.6|7584.3|7580.3|7587|7583|7584|7580|0
1686004500000|2023-06-05 22:35:00|7584.4|7580.4|7585.3|7581.3|7585.7|7581.7|7584.4|7580.4|0
1686004800000|2023-06-05 22:40:00|7585.6|7581.6|7584.9|7580.9|7585.7|7581.7|7583.4|7579.4|0
1686005100000|2023-06-05 22:45:00|7585|7581|7584.6|7580.6|7585.3|7581.3|7584.2|7580.2|0
1686005400000|2023-06-05 22:50:00|7584.8|7580.8|7585.8|7581.8|7586.6|7582.6|7584.8|7580.8|0
1686005700000|2023-06-05 22:55:00|7585.7|7581.7|7583.8|7579.8|7585.8|7581.8|7583.8|7579.8|0
1686006000000|2023-06-05 23:00:00|7583.9|7579.9|7585.3|7581.3|7585.3|7581.3|7583.8|7579.8|0
1686006300000|2023-06-05 23:05:00|7585.4|7581.4|7586.3|7582.3|7586.6|7582.6|7585.4|7581.4|0
1686006600000|2023-06-05 23:10:00|7586.5|7582.5|7585.7|7581.7|7586.5|7582.5|7585.3|7581.3|0
1686006900000|2023-06-05 23:15:00|7585.6|7581.6|7586.1|7582.1|7587.3|7583.3|7585.3|7581.3|0
1686007200000|2023-06-05 23:20:00|7586.2|7582.2|7586.4|7582.4|7587.7|7583.7|7586.1|7582.1|0
1686007500000|2023-06-05 23:25:00|7586.3|7582.3|7586.1|7582.1|7586.9|7582.9|7585.7|7581.7|0
1686007800000|2023-06-05 23:30:00|7586.2|7582.2|7586.9|7582.9|7586.9|7582.9|7586.1|7582.1|0
1686008100000|2023-06-05 23:35:00|7587.2|7583.2|7585.7|7581.7|7587.3|7583.3|7585.7|7581.7|0
1686008400000|2023-06-05 23:40:00|7585.6|7581.6|7582|7578|7585.6|7581.6|7582|7578|0
1686008700000|2023-06-05 23:45:00|7582.1|7578.1|7581.7|7577.7|7582.8|7578.8|7581.2|7577.2|0
1686009000000|2023-06-05 23:50:00|7581.8|7577.8|7582|7578|7582.5|7578.5|7581.2|7577.2|0
1686009300000|2023-06-05 23:55:00|7582.1|7578.1|7584.1|7580.1|7584.1|7580.1|7582|7578|0
1686009600000|2023-06-06 00:00:00|7584.2|7580.2|7583.1|7580.1|7585.6|7581.6|7580.9|7577.9|136
1686009900000|2023-06-06 00:05:00|7582.9|7579.9|7583.4|7580.4|7583.9|7580.9|7582.9|7579.9|32
1686010200000|2023-06-06 00:10:00|7583.1|7580.1|7581.9|7578.9|7583.4|7580.4|7581.9|7578.9|22
1686010500000|2023-06-06 00:15:00|7582.4|7579.4|7580.1|7577.1|7582.4|7579.4|7579.4|7576.4|105
1686010800000|2023-06-06 00:20:00|7579.9|7576.9|7580.4|7577.4|7580.6|7577.6|7579.4|7576.4|47
1686011100000|2023-06-06 00:25:00|7580.1|7577.1|7583.4|7580.4|7583.4|7580.4|7580.1|7577.1|17
1686011400000|2023-06-06 00:30:00|7583.6|7580.6|7585.1|7582.1|7586.1|7583.1|7582.9|7579.9|43
1686011700000|2023-06-06 00:35:00|7584.6|7581.6|7585.6|7582.6|7585.9|7582.9|7584.6|7581.6|9
1686012000000|2023-06-06 00:40:00|7585.4|7582.4|7586.4|7583.4|7586.9|7583.9|7585.4|7582.4|25
1686012300000|2023-06-06 00:45:00|7586.6|7583.6|7585.6|7582.6|7586.9|7583.9|7583.9|7580.9|14
1686012600000|2023-06-06 00:50:00|7585.9|7582.9|7585.6|7582.6|7587.9|7584.9|7585.4|7582.4|22
1686012900000|2023-06-06 00:55:00|7585.9|7582.9|7587.1|7584.1|7587.6|7584.6|7585.9|7582.9|9
1686013200000|2023-06-06 01:00:00|7587.6|7584.6|7587.1|7584.1|7587.6|7584.6|7585.6|7582.6|44
1686013500000|2023-06-06 01:05:00|7586.6|7583.6|7586.9|7583.9|7587.1|7584.1|7585.9|7582.9|41
1686013800000|2023-06-06 01:10:00|7586.4|7583.4|7589.9|7586.9|7590.1|7587.1|7586.4|7583.4|38
1686014100000|2023-06-06 01:15:00|7589.4|7586.4|7589.4|7586.4|7589.9|7586.9|7589.1|7586.1|24
1686014400000|2023-06-06 01:20:00|7589.1|7586.1|7588.1|7585.1|7589.4|7586.4|7586.9|7583.9|34
1686014700000|2023-06-06 01:25:00|7589.1|7586.1|7590.1|7587.1|7590.4|7587.4|7589.1|7586.1|19
1686015000000|2023-06-06 01:30:00|7590.4|7587.4|7588.4|7585.4|7590.4|7587.4|7588.1|7585.1|24
1686015300000|2023-06-06 01:35:00|7588.6|7585.6|7588.1|7585.1|7588.9|7585.9|7587.1|7584.1|17
1686015600000|2023-06-06 01:40:00|7588.4|7585.4|7588.1|7585.1|7589.9|7586.9|7587.9|7584.9|16
1686015900000|2023-06-06 01:45:00|7587.9|7584.9|7586.6|7583.6|7588.6|7585.6|7586.4|7583.4|27
1686016200000|2023-06-06 01:50:00|7587.1|7584.1|7589.1|7586.1|7589.4|7586.4|7587.1|7584.1|2
1686016500000|2023-06-06 01:55:00|7588.6|7585.6|7589.6|7586.6|7589.6|7586.6|7588.4|7585.4|6
1686016800000|2023-06-06 02:00:00|7589.9|7586.9|7588.6|7585.6|7590.1|7587.1|7586.9|7583.9|22
1686017100000|2023-06-06 02:05:00|7589.1|7586.1|7590.4|7587.4|7590.9|7587.9|7589.1|7586.1|26
1686017400000|2023-06-06 02:10:00|7590.9|7587.9|7592.6|7589.6|7592.6|7589.6|7590.1|7587.1|65
1686017700000|2023-06-06 02:15:00|7592.9|7589.9|7593.1|7590.1|7593.6|7590.6|7592.4|7589.4|2
1686018000000|2023-06-06 02:20:00|7592.9|7589.9|7594.4|7591.4|7594.6|7591.6|7592.9|7589.9|14
1686018300000|2023-06-06 02:25:00|7594.1|7591.1|7594.6|7591.6|7595.4|7592.4|7594.1|7591.1|7
1686018600000|2023-06-06 02:30:00|7594.9|7591.9|7594.6|7591.6|7595.4|7592.4|7593.4|7590.4|27
1686018900000|2023-06-06 02:35:00|7594.4|7591.4|7593.9|7590.9|7595.1|7592.1|7593.1|7590.1|13
1686019200000|2023-06-06 02:40:00|7594.6|7591.6|7594.6|7591.6|7595.1|7592.1|7593.1|7590.1|7
1686019500000|2023-06-06 02:45:00|7594.1|7591.1|7594.1|7591.1|7594.4|7591.4|7593.6|7590.6|0
1686019800000|2023-06-06 02:50:00|7594.4|7591.4|7595.6|7592.6|7595.6|7592.6|7594.4|7591.4|5
1686020100000|2023-06-06 02:55:00|7595.4|7592.4|7594.9|7591.9|7595.6|7592.6|7594.6|7591.6|8
1686020400000|2023-06-06 03:00:00|7594.6|7591.6|7594.6|7591.6|7595.1|7592.1|7593.4|7590.4|20
1686020700000|2023-06-06 03:05:00|7594.9|7591.9|7594.1|7591.1|7594.9|7591.9|7593.6|7590.6|13
1686021000000|2023-06-06 03:10:00|7593.9|7590.9|7594.6|7591.6|7594.9|7591.9|7593.9|7590.9|1
1686021300000|2023-06-06 03:15:00|7594.9|7591.9|7594.4|7591.4|7594.9|7591.9|7593.1|7590.1|15
1686021600000|2023-06-06 03:20:00|7594.6|7591.6|7595.4|7592.4|7595.6|7592.6|7594.4|7591.4|2
1686021900000|2023-06-06 03:25:00|7595.1|7592.1|7594.6|7591.6|7595.9|7592.9|7594.4|7591.4|16
1686022200000|2023-06-06 03:30:00|7594.9|7591.9|7592.9|7589.9|7594.9|7591.9|7592.6|7589.6|43
1686022500000|2023-06-06 03:35:00|7592.6|7589.6|7590.4|7587.4|7593.4|7590.4|7590.1|7587.1|32
1686022800000|2023-06-06 03:40:00|7590.1|7587.1|7591.4|7588.4|7591.6|7588.6|7590.1|7587.1|4
1686023100000|2023-06-06 03:45:00|7591.9|7588.9|7593.6|7590.6|7593.6|7590.6|7591.1|7588.1|10
1686023400000|2023-06-06 03:50:00|7593.9|7590.9|7593.4|7590.4|7593.9|7590.9|7592.9|7589.9|18
1686023700000|2023-06-06 03:55:00|7593.6|7590.6|7594.6|7591.6|7594.6|7591.6|7593.4|7590.4|16
1686024000000|2023-06-06 04:00:00|7594.4|7591.4|7593.9|7590.9|7595.1|7592.1|7593.6|7590.6|16
1686024300000|2023-06-06 04:05:00|7594.1|7591.1|7594.4|7591.4|7595.1|7592.1|7594.1|7591.1|3
1686024600000|2023-06-06 04:10:00|7594.6|7591.6|7595.6|7592.6|7595.9|7592.9|7594.6|7591.6|6
1686024900000|2023-06-06 04:15:00|7595.4|7592.4|7595.1|7592.1|7595.6|7592.6|7594.6|7591.6|7
1686025200000|2023-06-06 04:20:00|7594.9|7591.9|7595.9|7592.9|7595.9|7592.9|7594.1|7591.1|7
1686025500000|2023-06-06 04:25:00|7596.1|7593.1|7595.6|7592.6|7596.9|7593.9|7595.6|7592.6|18
1686025800000|2023-06-06 04:30:00|7595.9|7592.9|7601.4|7598.4|7601.4|7598.4|7593.4|7590.4|189
1686026100000|2023-06-06 04:35:00|7601.6|7598.6|7598.6|7595.6|7602.1|7599.1|7598.1|7595.1|44
1686026400000|2023-06-06 04:40:00|7598.9|7595.9|7600.6|7597.6|7601.4|7598.4|7598.6|7595.6|29
1686026700000|2023-06-06 04:45:00|7600.4|7597.4|7598.6|7595.6|7600.6|7597.6|7597.1|7594.1|24
1686027000000|2023-06-06 04:50:00|7598.4|7595.4|7596.9|7593.9|7598.6|7595.6|7596.9|7593.9|13
1686027300000|2023-06-06 04:55:00|7597.1|7594.1|7595.6|7592.6|7597.4|7594.4|7595.6|7592.6|17
1686027600000|2023-06-06 05:00:00|7595.9|7592.9|7596.6|7593.6|7596.9|7593.9|7594.1|7591.1|61
1686027900000|2023-06-06 05:05:00|7596.4|7593.4|7597.6|7594.6|7598.9|7595.9|7595.9|7592.9|38
1686028200000|2023-06-06 05:10:00|7597.4|7594.4|7599.4|7596.4|7599.4|7596.4|7597.4|7594.4|29
1686028500000|2023-06-06 05:15:00|7599.1|7596.1|7599.1|7596.1|7599.4|7596.4|7597.9|7594.9|22
1686028800000|2023-06-06 05:20:00|7598.9|7595.9|7597.1|7594.1|7599.1|7596.1|7596.4|7593.4|15
1686029100000|2023-06-06 05:25:00|7597.4|7594.4|7597.1|7594.1|7597.6|7594.6|7596.4|7593.4|4
1686029400000|2023-06-06 05:30:00|7596.9|7593.9|7597.4|7594.4|7597.9|7594.9|7596.6|7593.6|5
1686029700000|2023-06-06 05:35:00|7597.1|7594.1|7596.1|7593.1|7597.4|7594.4|7594.6|7591.6|11
1686030000000|2023-06-06 05:40:00|7595.9|7592.9|7595.6|7592.6|7595.9|7592.9|7593.9|7590.9|8
1686030300000|2023-06-06 05:45:00|7595.4|7592.4|7593.9|7590.9|7595.9|7592.9|7593.6|7590.6|9
1686030600000|2023-06-06 05:50:00|7594.1|7591.1|7595.1|7592.1|7596.1|7593.1|7594.1|7591.1|11
1686030900000|2023-06-06 05:55:00|7594.9|7591.9|7590.4|7587.4|7595.1|7592.1|7590.4|7587.4|12
1686031200000|2023-06-06 06:00:00|7591.1|7588.1|7585.6|7583.6|7592.1|7589.4|7582.6|7580.6|274
1686031500000|2023-06-06 06:05:00|7585.4|7583.4|7586.9|7584.9|7587.4|7585.4|7583.9|7581.9|138
1686031800000|2023-06-06 06:10:00|7586.6|7584.6|7590.1|7588.1|7590.1|7588.1|7585.4|7583.4|77
1686032100000|2023-06-06 06:15:00|7589.9|7587.9|7590.9|7588.9|7590.9|7588.9|7587.6|7585.6|70
1686032400000|2023-06-06 06:20:00|7590.4|7588.4|7591.9|7589.9|7593.1|7591.1|7589.9|7587.9|74
1686032700000|2023-06-06 06:25:00|7591.6|7589.6|7593.4|7591.4|7594.4|7592.4|7591.6|7589.6|61
1686033000000|2023-06-06 06:30:00|7593.1|7591.1|7592.1|7590.1|7594.1|7592.1|7591.6|7589.6|120
1686033300000|2023-06-06 06:35:00|7591.9|7589.9|7590.1|7588.1|7592.9|7590.9|7590.1|7588.1|65
1686033600000|2023-06-06 06:40:00|7589.9|7587.9|7588.6|7586.6|7591.4|7589.4|7588.6|7586.6|92
1686033900000|2023-06-06 06:45:00|7588.9|7586.9|7581.1|7579.1|7589.9|7587.9|7581.1|7579.1|418
1686034200000|2023-06-06 06:50:00|7581.4|7579.4|7579.4|7577.4|7581.9|7579.9|7578.4|7576.4|124
1686034500000|2023-06-06 06:55:00|7579.6|7577.6|7580.9|7578.9|7580.9|7578.9|7575.9|7573.9|292
1686034800000|2023-06-06 07:00:00|7580.4|7579.4|7597.1|7596.1|7601.1|7600.1|7578.4|7577.4|3917
1686035100000|2023-06-06 07:05:00|7597.4|7596.4|7594.9|7593.9|7598.9|7597.9|7590.4|7589.4|1638
1686035400000|2023-06-06 07:10:00|7595.1|7594.1|7591.4|7590.4|7596.9|7595.9|7587.6|7586.6|1334
1686035700000|2023-06-06 07:15:00|7591.6|7590.6|7587.1|7586.1|7593.6|7592.6|7586.4|7585.4|999
1686036000000|2023-06-06 07:20:00|7586.9|7585.9|7591.4|7590.4|7591.4|7590.4|7586.1|7585.1|785
1686036300000|2023-06-06 07:25:00|7591.1|7590.1|7596.1|7595.1|7603.6|7602.6|7590.4|7589.4|1531
1686036600000|2023-06-06 07:30:00|7596.4|7595.4|7596.9|7595.9|7599.4|7598.4|7593.4|7592.4|898
1686036900000|2023-06-06 07:35:00|7596.6|7595.6|7585.1|7584.1|7596.9|7595.9|7584.1|7583.1|860
1686037200000|2023-06-06 07:40:00|7586|7585|7585.3|7584.3|7587.8|7586.8|7583.8|7582.8|517
1686037500000|2023-06-06 07:45:00|7585|7584|7588.8|7587.8|7589.8|7588.8|7582.8|7581.8|431
1686037800000|2023-06-06 07:50:00|7589|7588|7593.5|7592.5|7595.5|7594.5|7587.3|7586.3|583
1686038100000|2023-06-06 07:55:00|7593.8|7592.8|7594.5|7593.5|7595.3|7594.3|7590|7589|659
1686038400000|2023-06-06 08:00:00|7594.8|7593.8|7591.8|7590.8|7595.3|7594.3|7588.3|7587.3|656
1686038700000|2023-06-06 08:05:00|7592.3|7591.3|7580.8|7579.8|7592.3|7591.3|7580.8|7579.8|515
1686039000000|2023-06-06 08:10:00|7579.3|7578.3|7579.5|7578.5|7581.3|7580.3|7574.8|7573.8|469
1686039300000|2023-06-06 08:15:00|7579.8|7578.8|7584.3|7583.3|7584.5|7583.5|7578|7577|324
1686039600000|2023-06-06 08:20:00|7584|7583|7583.3|7582.3|7586.3|7585.3|7581.8|7580.8|331
1686039900000|2023-06-06 08:25:00|7583|7582|7577|7576|7583.3|7582.3|7576.8|7575.8|291
1686040200000|2023-06-06 08:30:00|7576.8|7575.8|7569.3|7568.3|7577.3|7576.3|7567.8|7566.8|528
1686040500000|2023-06-06 08:35:00|7569.8|7568.8|7572.5|7571.5|7575.3|7574.3|7567.8|7566.8|408
1686040800000|2023-06-06 08:40:00|7572.3|7571.3|7569.3|7568.3|7574|7573|7569|7568|237
1686041100000|2023-06-06 08:45:00|7569.8|7568.8|7567.3|7566.3|7570.8|7569.8|7566.3|7565.3|393
1686041400000|2023-06-06 08:50:00|7567|7566|7564.8|7563.8|7567.8|7566.8|7561.8|7560.8|606
1686041700000|2023-06-06 08:55:00|7564.5|7563.5|7556.3|7555.3|7564.8|7563.8|7555.5|7554.5|975
1686042000000|2023-06-06 09:00:00|7556.8|7555.8|7566|7565|7568.5|7567.5|7556.8|7555.8|800
1686042300000|2023-06-06 09:05:00|7566.5|7565.5|7565.3|7564.3|7569|7568|7564.3|7563.3|589
1686042600000|2023-06-06 09:10:00|7565.8|7564.8|7567.3|7566.3|7567.8|7566.8|7564.5|7563.5|354
1686042900000|2023-06-06 09:15:00|7567.5|7566.5|7570.3|7569.3|7570.5|7569.5|7563.8|7562.8|491
1686043200000|2023-06-06 09:20:00|7570|7569|7574.3|7573.3|7574.3|7573.3|7570|7569|339
1686043500000|2023-06-06 09:25:00|7574.8|7573.8|7574.5|7573.5|7579.3|7578.3|7572.8|7571.8|770
1686043800000|2023-06-06 09:30:00|7574.3|7573.3|7579.3|7578.3|7580.3|7579.3|7572.8|7571.8|405
1686044100000|2023-06-06 09:35:00|7578.8|7577.8|7579.8|7578.8|7580.3|7579.3|7578.3|7577.3|213
1686044400000|2023-06-06 09:40:00|7580|7579|7582.3|7581.3|7583.3|7582.3|7580|7579|284
1686044700000|2023-06-06 09:45:00|7582.5|7581.5|7583.3|7582.3|7585.5|7584.5|7581.8|7580.8|225
1686045000000|2023-06-06 09:50:00|7583.8|7582.8|7581.8|7580.8|7584.5|7583.5|7581.8|7580.8|271
1686045300000|2023-06-06 09:55:00|7581.5|7580.5|7583|7582|7583.3|7582.3|7580.8|7579.8|400
1686045600000|2023-06-06 10:00:00|7583.3|7582.3|7581.3|7580.3|7584.3|7583.3|7579.8|7578.8|441
1686045900000|2023-06-06 10:05:00|7580.8|7579.8|7583.3|7582.3|7583.3|7582.3|7579.8|7578.8|373
1686046200000|2023-06-06 10:10:00|7582.8|7581.8|7582.8|7581.8|7582.8|7581.8|7579.5|7578.5|360
1686046500000|2023-06-06 10:15:00|7582.5|7581.5|7581.8|7580.8|7582.8|7581.8|7579.3|7578.3|371
1686046800000|2023-06-06 10:20:00|7581.5|7580.5|7579.8|7578.8|7583.8|7582.8|7579.8|7578.8|304
1686047100000|2023-06-06 10:25:00|7580.3|7579.3|7579.8|7578.8|7582.8|7581.8|7579|7578|333
1686047400000|2023-06-06 10:30:00|7580|7579|7580.8|7579.8|7581.8|7580.8|7579.5|7578.5|336
1686047700000|2023-06-06 10:35:00|7581.8|7580.8|7582.3|7581.3|7583.5|7582.5|7580|7579|406
1686048000000|2023-06-06 10:40:00|7582|7581|7576.8|7575.8|7582.3|7581.3|7576.8|7575.8|544
1686048300000|2023-06-06 10:45:00|7577|7576|7576.3|7575.3|7578.8|7577.8|7575|7574|618
1686048600000|2023-06-06 10:50:00|7576.5|7575.5|7576.5|7575.5|7577.8|7576.8|7575|7574|404
1686048900000|2023-06-06 10:55:00|7576.3|7575.3|7575.8|7574.8|7578.3|7577.3|7575.8|7574.8|642
1686049200000|2023-06-06 11:00:00|7576.3|7575.3|7574.5|7573.5|7576.8|7575.8|7574.3|7573.3|883
1686049500000|2023-06-06 11:05:00|7574.8|7573.8|7576.3|7575.3|7576.3|7575.3|7571.8|7570.8|287
1686049800000|2023-06-06 11:10:00|7576.8|7575.8|7578.8|7577.8|7580|7579|7576|7575|369
1686050100000|2023-06-06 11:15:00|7578.5|7577.5|7579.8|7578.8|7580.3|7579.3|7577.8|7576.8|229
1686050400000|2023-06-06 11:20:00|7580|7579|7580|7579|7580.8|7579.8|7578.8|7577.8|247
1686050700000|2023-06-06 11:25:00|7580.3|7579.3|7581.3|7580.3|7583.3|7582.3|7579.3|7578.3|284
1686051000000|2023-06-06 11:30:00|7581.8|7580.8|7582.8|7581.8|7583.3|7582.3|7581|7580|436
1686051300000|2023-06-06 11:35:00|7583|7582|7582.5|7581.5|7584.3|7583.3|7582.3|7581.3|429
1686051600000|2023-06-06 11:40:00|7582.1|7581.1|7579.9|7578.9|7582.4|7581.4|7579.1|7578.1|345
1686051900000|2023-06-06 11:45:00|7580.9|7579.9|7581.4|7580.4|7581.9|7580.9|7579.4|7578.4|589
1686052200000|2023-06-06 11:50:00|7581.1|7580.1|7580.9|7579.9|7581.6|7580.6|7579.4|7578.4|417
1686052500000|2023-06-06 11:55:00|7581.4|7580.4|7582.9|7581.9|7582.9|7581.9|7580.9|7579.9|356
1686052800000|2023-06-06 12:00:00|7582.6|7581.6|7588.4|7587.4|7588.4|7587.4|7582.4|7581.4|579
1686053100000|2023-06-06 12:05:00|7588.6|7587.6|7587.9|7586.9|7588.9|7587.9|7586.9|7585.9|476
1686053400000|2023-06-06 12:10:00|7587.4|7586.4|7590.4|7589.4|7590.4|7589.4|7585.9|7584.9|574
1686053700000|2023-06-06 12:15:00|7589.6|7588.6|7592.1|7591.1|7592.4|7591.4|7588.9|7587.9|498
1686054000000|2023-06-06 12:20:00|7592.4|7591.4|7595.6|7594.6|7595.9|7594.9|7591.9|7590.9|401
1686054300000|2023-06-06 12:25:00|7595.9|7594.9|7595.9|7594.9|7598.1|7597.1|7595.4|7594.4|656
1686054600000|2023-06-06 12:30:00|7596.1|7595.1|7596.9|7595.9|7597.4|7596.4|7593.9|7592.9|525
1686054900000|2023-06-06 12:35:00|7597.1|7596.1|7595.4|7594.4|7597.4|7596.4|7594.4|7593.4|358
1686055200000|2023-06-06 12:40:00|7595.9|7594.9|7599.4|7598.4|7599.9|7598.9|7595.4|7594.4|516
1686055500000|2023-06-06 12:45:00|7599.9|7598.9|7598.9|7597.9|7600.9|7599.9|7598.4|7597.4|577
1686055800000|2023-06-06 12:50:00|7599.4|7598.4|7598.4|7597.4|7599.9|7598.9|7597.9|7596.9|468
1686056100000|2023-06-06 12:55:00|7597.9|7596.9|7598.4|7597.4|7598.4|7597.4|7596.9|7595.9|365
1686056400000|2023-06-06 13:00:00|7597.9|7596.9|7601.4|7600.4|7601.9|7600.9|7597.4|7596.4|657
1686056700000|2023-06-06 13:05:00|7600.9|7599.9|7603.9|7602.9|7603.9|7602.9|7599.9|7598.9|472
1686057000000|2023-06-06 13:10:00|7603.6|7602.6|7602.4|7601.4|7603.9|7602.9|7601.9|7600.9|449
1686057300000|2023-06-06 13:15:00|7602.6|7601.6|7600.9|7599.9|7603.9|7602.9|7599.9|7598.9|502
1686057600000|2023-06-06 13:20:00|7601.1|7600.1|7600.9|7599.9|7602.9|7601.9|7600.4|7599.4|422
1686057900000|2023-06-06 13:25:00|7600.6|7599.6|7600.9|7599.9|7601.4|7600.4|7599.1|7598.1|426
1686058200000|2023-06-06 13:30:00|7600.4|7599.4|7602.4|7601.4|7603.6|7602.6|7596.9|7595.9|1163
1686058500000|2023-06-06 13:35:00|7602.6|7601.6|7604.4|7603.4|7606.9|7605.9|7599.9|7598.9|1155
1686058800000|2023-06-06 13:40:00|7604.9|7603.9|7613.9|7612.9|7614.1|7613.1|7603.1|7602.1|1014
1686059100000|2023-06-06 13:45:00|7614.4|7613.4|7613.9|7612.9|7615.4|7614.4|7610.4|7609.4|764
1686059400000|2023-06-06 13:50:00|7613.4|7612.4|7614.9|7613.9|7617.9|7616.9|7611.6|7610.6|759
1686059700000|2023-06-06 13:55:00|7614.4|7613.4|7609.4|7608.4|7615.9|7614.9|7607.9|7606.9|879
1686060000000|2023-06-06 14:00:00|7609.6|7608.6|7611.1|7610.1|7614.6|7613.6|7608.1|7607.1|677
1686060300000|2023-06-06 14:05:00|7611.4|7610.4|7616.4|7615.4|7616.6|7615.6|7610.9|7609.9|826
1686060600000|2023-06-06 14:10:00|7615.8|7614.8|7611.8|7610.8|7616.8|7615.8|7610.8|7609.8|821
1686060900000|2023-06-06 14:15:00|7611.3|7610.3|7615.8|7614.8|7616.3|7615.3|7610.3|7609.3|739
1686061200000|2023-06-06 14:20:00|7616|7615|7616.8|7615.8|7617.3|7616.3|7615|7614|918
1686061500000|2023-06-06 14:25:00|7617.3|7616.3|7617|7616|7619.3|7618.3|7616.3|7615.3|637
1686061800000|2023-06-06 14:30:00|7617.3|7616.3|7619.8|7618.8|7621.3|7620.3|7616.8|7615.8|582
1686062100000|2023-06-06 14:35:00|7619.3|7618.3|7620.8|7619.8|7622.3|7621.3|7618.8|7617.8|670
1686062400000|2023-06-06 14:40:00|7621|7620|7625.3|7624.3|7625.3|7624.3|7620.8|7619.8|752
1686062700000|2023-06-06 14:45:00|7625|7624|7627.5|7626.5|7628.8|7627.8|7624.3|7623.3|1007
1686063000000|2023-06-06 14:50:00|7627.8|7626.8|7625.8|7624.8|7629.3|7628.3|7625|7624|611
1686063300000|2023-06-06 14:55:00|7625.3|7624.3|7626.3|7625.3|7626.8|7625.8|7623.8|7622.8|614
1686063600000|2023-06-06 15:00:00|7626.8|7625.8|7630.3|7629.3|7631.3|7630.3|7625.8|7624.8|592
1686063900000|2023-06-06 15:05:00|7630|7629|7632.8|7631.8|7633.8|7632.8|7629.5|7628.5|713
1686064200000|2023-06-06 15:10:00|7633|7632|7634.5|7633.5|7635.8|7634.8|7632.8|7631.8|923
1686064500000|2023-06-06 15:15:00|7634|7633|7634.8|7633.8|7636.5|7635.5|7632.5|7631.5|1092
1686064800000|2023-06-06 15:20:00|7634.3|7633.3|7631.3|7630.3|7635.8|7634.8|7630.8|7629.8|1177
1686065100000|2023-06-06 15:25:00|7630.8|7629.8|7634.3|7632.3|7634.8|7633.8|7627.8|7626.8|3525
1686065400000|2023-06-06 15:30:00|7633.3|7631.3|7630.8|7628.8|7635.3|7633.3|7629.8|7627.8|8413
1686065700000|2023-06-06 15:35:00|7630.3|7628.3|7639.3|7637.3|7639.3|7637.3|7630.3|7628.3|1758
1686066000000|2023-06-06 15:40:00|7639|7637|7636.3|7634.3|7639|7637|7633.8|7631.8|988
1686066300000|2023-06-06 15:45:00|7635.8|7633.8|7638.8|7636.8|7639.8|7637.8|7634.8|7632.8|549
1686066600000|2023-06-06 15:50:00|7639|7637|7637.8|7635.8|7639.8|7637.8|7637.8|7635.8|454
1686066900000|2023-06-06 15:55:00|7637.3|7635.3|7640.8|7638.8|7641|7639|7636.8|7634.8|390
1686067200000|2023-06-06 16:00:00|7640.5|7638.5|7640.8|7638.8|7643|7641|7640.3|7638.3|326
1686067500000|2023-06-06 16:05:00|7640.3|7638.3|7638.8|7636.8|7640.3|7638.3|7637|7635|394
1686067800000|2023-06-06 16:10:00|7639.3|7637.3|7637.8|7635.8|7639.8|7637.8|7637.8|7635.8|120
1686068100000|2023-06-06 16:15:00|7638|7636|7638.8|7636.8|7639.3|7637.3|7637.8|7635.8|93
1686068400000|2023-06-06 16:20:00|7639.3|7637.3|7636|7634|7639.8|7637.8|7635.8|7633.8|182
1686068700000|2023-06-06 16:25:00|7635.8|7633.8|7634.3|7632.3|7638.3|7636.3|7633.8|7631.8|183
1686069000000|2023-06-06 16:30:00|7634.5|7632.5|7635.3|7633.3|7635.3|7633.3|7633.8|7631.8|133
1686069300000|2023-06-06 16:35:00|7634.8|7632.8|7632.8|7630.8|7635.3|7633.3|7632.3|7630.3|68
1686069600000|2023-06-06 16:40:00|7632.3|7630.3|7631.8|7629.8|7633.5|7631.5|7629.8|7627.8|147
1686069900000|2023-06-06 16:45:00|7632.3|7630.3|7630.8|7628.8|7632.8|7630.8|7630.8|7628.8|78
1686070200000|2023-06-06 16:50:00|7630.5|7628.5|7631.3|7629.3|7632.8|7630.8|7629.3|7627.3|140
1686070500000|2023-06-06 16:55:00|7631|7629|7631|7629|7631.8|7629.8|7629|7627|119
1686070800000|2023-06-06 17:00:00|7631.3|7629.3|7631.8|7629.8|7631.8|7629.8|7629.8|7627.8|144
1686071100000|2023-06-06 17:05:00|7632.3|7630.3|7634.8|7632.8|7635.3|7633.3|7631.8|7629.8|66
1686071400000|2023-06-06 17:10:00|7635.3|7633.3|7636.8|7634.8|7637.3|7635.3|7634.8|7632.8|79
1686071700000|2023-06-06 17:15:00|7637|7635|7634.3|7632.3|7637.8|7635.8|7634.3|7632.3|81
1686072000000|2023-06-06 17:20:00|7634|7632|7634.8|7632.8|7635.3|7633.3|7632.3|7630.3|258
1686072300000|2023-06-06 17:25:00|7634.3|7632.3|7635|7633|7635.8|7633.8|7632.8|7630.8|154
1686072600000|2023-06-06 17:30:00|7635.3|7633.3|7633.8|7631.8|7635.8|7633.8|7632.3|7630.3|101
1686072900000|2023-06-06 17:35:00|7633.5|7631.5|7633.8|7631.8|7634.3|7632.3|7633.3|7631.3|53
1686073200000|2023-06-06 17:40:00|7634.3|7632.3|7633.3|7631.3|7634.5|7632.5|7632.8|7630.8|52
1686073500000|2023-06-06 17:45:00|7633|7631|7631.5|7629.5|7634.3|7632.3|7631.5|7629.5|55
1686073800000|2023-06-06 17:50:00|7631.8|7629.8|7630.8|7628.8|7632.3|7630.3|7629.8|7627.8|117
1686074100000|2023-06-06 17:55:00|7629.3|7627.3|7630.3|7628.3|7630.5|7628.5|7628.3|7626.3|148
1686074400000|2023-06-06 18:00:00|7630.5|7628.5|7630.3|7628.3|7630.5|7628.5|7628.3|7626.3|78
1686074700000|2023-06-06 18:05:00|7630|7628|7630.8|7628.8|7630.8|7628.8|7627.8|7625.8|52
1686075000000|2023-06-06 18:10:00|7631|7629|7632.3|7630.3|7633|7631|7629.8|7627.8|67
1686075300000|2023-06-06 18:15:00|7632.5|7630.5|7631.3|7629.3|7632.8|7630.8|7631.3|7629.3|40
1686075600000|2023-06-06 18:20:00|7630.8|7628.8|7633|7631|7633.3|7631.3|7630.8|7628.8|41
1686075900000|2023-06-06 18:25:00|7633.3|7631.3|7634.3|7632.3|7634.5|7632.5|7632.8|7630.8|35
1686076200000|2023-06-06 18:30:00|7634.5|7632.5|7633.8|7631.8|7634.8|7632.8|7632.8|7630.8|38
1686076500000|2023-06-06 18:35:00|7634.3|7632.3|7635.8|7633.8|7636.3|7634.3|7633.8|7631.8|60
1686076800000|2023-06-06 18:40:00|7635.5|7633.5|7635.8|7633.8|7636.5|7634.5|7634.8|7632.8|99
1686077100000|2023-06-06 18:45:00|7635.5|7633.5|7636.3|7634.3|7636.8|7634.8|7635.3|7633.3|20
1686077400000|2023-06-06 18:50:00|7636.5|7634.5|7635|7633|7637.3|7635.3|7634.8|7632.8|82
1686077700000|2023-06-06 18:55:00|7634.8|7632.8|7635.3|7633.3|7635.5|7633.5|7634.8|7632.8|35
1686078000000|2023-06-06 19:00:00|7635.8|7633.8|7636.8|7634.8|7637.3|7635.3|7635.3|7633.3|84
1686078300000|2023-06-06 19:05:00|7637|7635|7637|7635|7638.3|7636.3|7636.3|7634.3|47
1686078600000|2023-06-06 19:10:00|7636.8|7634.8|7637.3|7635.3|7637.8|7635.8|7636.8|7634.8|25
1686078900000|2023-06-06 19:15:00|7637|7635|7639.3|7637.3|7639.3|7637.3|7636.8|7634.8|78
1686079200000|2023-06-06 19:20:00|7639.5|7637.5|7639.8|7637.8|7640.3|7638.3|7639.3|7637.3|74
1686079500000|2023-06-06 19:25:00|7639.3|7637.3|7639.8|7637.8|7640.8|7638.8|7638.3|7636.3|108
1686079800000|2023-06-06 19:30:00|7640|7638|7641.3|7639.3|7641.3|7639.3|7638.8|7636.8|188
1686080100000|2023-06-06 19:35:00|7641.5|7639.5|7638.5|7636.5|7642.5|7640.5|7638.3|7636.3|234
1686080400000|2023-06-06 19:40:00|7638.3|7636.3|7642.3|7640.3|7642.3|7640.3|7637.8|7635.8|281
1686080700000|2023-06-06 19:45:00|7641.8|7639.8|7642.8|7640.8|7643.3|7641.3|7640.5|7638.5|220
1686081000000|2023-06-06 19:50:00|7643.3|7641.3|7644.3|7642.3|7645.3|7643.3|7642.8|7640.8|226
1686081300000|2023-06-06 19:55:00|7644.5|7642.5|7644.4|7640.4|7645.8|7643.8|7641.5|7639.5|641
1686081600000|2023-06-06 20:00:00|7644.3|7640.3|7648.4|7644.4|7649.3|7645.3|7643.1|7639.1|0
1686081900000|2023-06-06 20:05:00|7648.3|7644.3|7649.1|7645.1|7649.5|7645.5|7647.5|7643.5|0
1686082200000|2023-06-06 20:10:00|7649|7645|7648.3|7644.3|7650.2|7646.2|7648.3|7644.3|0
1686082500000|2023-06-06 20:15:00|7648.4|7644.4|7647.7|7643.7|7648.8|7644.8|7646.9|7642.9|0
1686082800000|2023-06-06 20:20:00|7647.8|7643.8|7647.4|7643.4|7647.9|7643.9|7647.4|7643.4|0
1686083400000|2023-06-06 20:30:00|7647.5|7643.5|7646.8|7642.8|7647.5|7643.5|7646.8|7642.8|0
1686083700000|2023-06-06 20:35:00|7646.7|7642.7|7646.8|7642.8|7646.8|7642.8|7646.7|7642.7|0
1686084000000|2023-06-06 20:40:00|7646.7|7642.7|7647.5|7643.5|7647.5|7643.5|7646.7|7642.7|0
1686084600000|2023-06-06 20:50:00|7647.6|7643.6|7647.4|7643.4|7647.9|7643.9|7646.9|7642.9|0
1686084900000|2023-06-06 20:55:00|7647.5|7643.5|7647.7|7643.7|7647.9|7643.9|7647.5|7643.5|0
1686085200000|2023-06-06 21:00:00|7647.6|7643.6|7647.3|7643.3|7647.7|7643.7|7647.2|7643.2|0
1686085500000|2023-06-06 21:05:00|7647.2|7643.2|7646.8|7642.8|7647.6|7643.6|7646.8|7642.8|0
1686085800000|2023-06-06 21:10:00|7646.5|7642.5|7646.8|7642.8|7647.2|7643.2|7646.5|7642.5|0
1686086100000|2023-06-06 21:15:00|7646.9|7642.9|7647.2|7643.2|7647.3|7643.3|7646.9|7642.9|0
1686086400000|2023-06-06 21:20:00|7647.3|7643.3|7646.7|7642.7|7647.3|7643.3|7646.5|7642.5|0
1686086700000|2023-06-06 21:25:00|7646.8|7642.8|7648.2|7644.2|7648.6|7644.6|7646.8|7642.8|0
1686087000000|2023-06-06 21:30:00|7648.1|7644.1|7648|7644|7649.4|7645.4|7647.6|7643.6|0
1686087300000|2023-06-06 21:35:00|7648.1|7644.1|7648.8|7644.8|7648.9|7644.9|7648|7644|0
1686087600000|2023-06-06 21:40:00|7648.7|7644.7|7650.5|7646.5|7650.6|7646.6|7648.7|7644.7|0
1686087900000|2023-06-06 21:45:00|7650.4|7646.4|7649.7|7645.7|7650.4|7646.4|7649.5|7645.5|0
1686088200000|2023-06-06 21:50:00|7649.8|7645.8|7649.7|7645.7|7650.5|7646.5|7649.7|7645.7|0
1686088500000|2023-06-06 21:55:00|7649.9|7645.9|7649.1|7645.1|7649.9|7645.9|7649.1|7645.1|0
1686088800000|2023-06-06 22:00:00|7649|7645|7646.5|7642.5|7649|7645|7645.9|7641.9|0
1686089100000|2023-06-06 22:05:00|7646.4|7642.4|7645.7|7641.7|7646.5|7642.5|7645.2|7641.2|0
1686089400000|2023-06-06 22:10:00|7645.8|7641.8|7645.8|7641.8|7646.5|7642.5|7645.8|7641.8|0
1686089700000|2023-06-06 22:15:00|7645.7|7641.7|7643.7|7639.7|7645.7|7641.7|7643.7|7639.7|0
1686090000000|2023-06-06 22:20:00|7643.8|7639.8|7644.2|7640.2|7645|7641|7643.7|7639.7|0
1686090300000|2023-06-06 22:25:00|7644.1|7640.1|7641.8|7637.8|7644.2|7640.2|7641.3|7637.3|0
1686090600000|2023-06-06 22:30:00|7641.7|7637.7|7642.6|7638.6|7642.9|7638.9|7641.6|7637.6|0
1686090900000|2023-06-06 22:35:00|7643|7639|7646.2|7642.2|7646.6|7642.6|7642.9|7638.9|0
1686091200000|2023-06-06 22:40:00|7646|7642|7645.5|7641.5|7646.2|7642.2|7645|7641|0
1686091500000|2023-06-06 22:45:00|7645.6|7641.6|7644.6|7640.6|7645.9|7641.9|7644.6|7640.6|0
1686091800000|2023-06-06 22:50:00|7644.7|7640.7|7645.1|7641.1|7645.5|7641.5|7644.3|7640.3|0
1686092100000|2023-06-06 22:55:00|7645.3|7641.3|7644.6|7640.6|7645.8|7641.8|7644.2|7640.2|0
1686092400000|2023-06-06 23:00:00|7644.5|7640.5|7646.1|7642.1|7646.4|7642.4|7644.2|7640.2|0
1686092700000|2023-06-06 23:05:00|7646.2|7642.2|7647.2|7643.2|7647.7|7643.7|7646.1|7642.1|0
1686093000000|2023-06-06 23:10:00|7647.3|7643.3|7649.3|7645.3|7649.8|7645.8|7647.2|7643.2|0
1686093300000|2023-06-06 23:15:00|7649.2|7645.2|7647.1|7643.1|7649.3|7645.3|7647.1|7643.1|0
1686093600000|2023-06-06 23:20:00|7647.2|7643.2|7647.8|7643.8|7648.3|7644.3|7647.2|7643.2|0
1686093900000|2023-06-06 23:25:00|7647.7|7643.7|7648.5|7644.5|7648.5|7644.5|7647.6|7643.6|0
1686094200000|2023-06-06 23:30:00|7648.4|7644.4|7649.3|7645.3|7650.1|7646.1|7647.3|7643.3|0
1686094500000|2023-06-06 23:35:00|7649.2|7645.2|7648.9|7644.9|7650|7646|7647.6|7643.6|0
1686094800000|2023-06-06 23:40:00|7649|7645|7648.4|7644.4|7649.2|7645.2|7648.1|7644.1|0
1686095100000|2023-06-06 23:45:00|7648.3|7644.3|7647.3|7643.3|7648.3|7644.3|7646.8|7642.8|0
1686095400000|2023-06-06 23:50:00|7647.4|7643.4|7649.8|7645.8|7649.8|7645.8|7647.3|7643.3|0
1686095700000|2023-06-06 23:55:00|7649.9|7645.9|7649.2|7645.2|7650|7646|7648.9|7644.9|0
1686096000000|2023-06-07 00:00:00|7649.1|7645.1|7643.8|7640.8|7649.2|7645.2|7642.5|7639.5|131
1686096300000|2023-06-07 00:05:00|||||||||22
1686096600000|2023-06-07 00:10:00|7643.3|7640.3|7644.3|7641.3|7644.8|7641.8|7643.3|7640.3|63
1686096900000|2023-06-07 00:15:00|7643.8|7640.8|7644.3|7641.3|7644.5|7641.5|7642.8|7639.8|80
1686097200000|2023-06-07 00:20:00|7644.8|7641.8|7644.5|7641.5|7646.5|7643.5|7644.5|7641.5|46
1686097500000|2023-06-07 00:25:00|7644.3|7641.3|7642.5|7639.5|7644.3|7641.3|7642.3|7639.3|14
1686097800000|2023-06-07 00:30:00|7642.3|7639.3|7644.5|7641.5|7644.8|7641.8|7642.3|7639.3|57
1686098100000|2023-06-07 00:35:00|7644.8|7641.8|7644.5|7641.5|7646.3|7643.3|7643.8|7640.8|63
1686098400000|2023-06-07 00:40:00|7644.8|7641.8|7645.3|7642.3|7645.8|7642.8|7643|7640|45
1686098700000|2023-06-07 00:45:00|7645|7642|7645|7642|7645.8|7642.8|7643.8|7640.8|22
1686099000000|2023-06-07 00:50:00|7644.5|7641.5|7641.5|7638.5|7644.5|7641.5|7641|7638|10
1686099300000|2023-06-07 00:55:00|7641.3|7638.3|7640.5|7637.5|7641.3|7638.3|7640|7637|22
1686099600000|2023-06-07 01:00:00|7640.8|7637.8|7636.5|7633.5|7641.3|7638.3|7636.5|7633.5|76
1686099900000|2023-06-07 01:05:00|7636.8|7633.8|7630|7627|7638|7635|7629.8|7626.8|84
1686100200000|2023-06-07 01:10:00|7630.3|7627.3|7635.5|7632.5|7636.8|7633.8|7629.5|7626.5|36
1686100500000|2023-06-07 01:15:00|7635.3|7632.3|7634.8|7631.8|7636|7633|7634|7631|17
1686100800000|2023-06-07 01:20:00|7634.5|7631.5|7632|7629|7635.5|7632.5|7631|7628|13
1686101100000|2023-06-07 01:25:00|7631.8|7628.8|7635|7632|7636|7633|7631.5|7628.5|47
1686101400000|2023-06-07 01:30:00|7634.8|7631.8|7635.5|7632.5|7636.5|7633.5|7634.5|7631.5|20
1686101700000|2023-06-07 01:35:00|7635.3|7632.3|7633.8|7630.8|7635.8|7632.8|7633.3|7630.3|17
1686102000000|2023-06-07 01:40:00|7633.5|7630.5|7635.8|7632.8|7636|7633|7633.5|7630.5|31
1686102300000|2023-06-07 01:45:00|7635.5|7632.5|7634|7631|7636.5|7633.5|7633.8|7630.8|27
1686102600000|2023-06-07 01:50:00|7634.5|7631.5|7635.5|7632.5|7635.8|7632.8|7634|7631|21
1686102900000|2023-06-07 01:55:00|7635.3|7632.3|7635.8|7632.8|7636.5|7633.5|7635.3|7632.3|21
1686103200000|2023-06-07 02:00:00|7635.3|7632.3|7632.8|7629.8|7635.3|7632.3|7632.8|7629.8|21
1686103500000|2023-06-07 02:05:00|7633|7630|7632.5|7629.5|7633.3|7630.3|7631.8|7628.8|33
1686103800000|2023-06-07 02:10:00|7632.3|7629.3|7631.5|7628.5|7632.5|7629.5|7630.5|7627.5|31
1686104100000|2023-06-07 02:15:00|7631.8|7628.8|7632|7629|7632.5|7629.5|7631.3|7628.3|14
1686104400000|2023-06-07 02:20:00|7631.8|7628.8|7633.3|7630.3|7633.8|7630.8|7631.8|7628.8|22
1686104700000|2023-06-07 02:25:00|7633|7630|7633|7630|7633.3|7630.3|7632.3|7629.3|10
1686105000000|2023-06-07 02:30:00|7633.3|7630.3|7633.3|7630.3|7633.3|7630.3|7632.5|7629.5|2
1686105300000|2023-06-07 02:35:00|7633.5|7630.5|7633.3|7630.3|7633.8|7630.8|7633|7630|15
1686105600000|2023-06-07 02:40:00|7633.5|7630.5|7635.8|7632.8|7635.8|7632.8|7633.3|7630.3|17
1686105900000|2023-06-07 02:45:00|7635.5|7632.5|7635.5|7632.5|7636|7633|7635|7632|2
1686106200000|2023-06-07 02:50:00|7635|7632|7635|7632|7635.5|7632.5|7634.5|7631.5|5
1686106500000|2023-06-07 02:55:00|7635.3|7632.3|7635|7632|7635.3|7632.3|7634.8|7631.8|0
1686106800000|2023-06-07 03:00:00|7635.3|7632.3|7634|7631|7635.5|7632.5|7632.8|7629.8|1
1686107100000|2023-06-07 03:05:00|7633.8|7630.8|7633.8|7630.8|7634.3|7631.3|7633.5|7630.5|10
1686107400000|2023-06-07 03:10:00|7633.5|7630.5|7634|7631|7634.5|7631.5|7633.5|7630.5|12
1686107700000|2023-06-07 03:15:00|7633.8|7630.8|7635.5|7632.5|7636|7633|7633.5|7630.5|4
1686108000000|2023-06-07 03:20:00|7635.3|7632.3|7635.5|7632.5|7636|7633|7635|7632|1
1686108300000|2023-06-07 03:25:00|7635.8|7632.8|7636|7633|7636|7633|7635.5|7632.5|0
1686108600000|2023-06-07 03:30:00|7635.8|7632.8|7636|7633|7637.5|7634.5|7635.5|7632.5|9
1686108900000|2023-06-07 03:35:00|7636.3|7633.3|7637.5|7634.5|7637.8|7634.8|7636|7633|3
1686109200000|2023-06-07 03:40:00|7637.8|7634.8|7638|7635|7638.3|7635.3|7637.5|7634.5|0
1686109500000|2023-06-07 03:45:00|7637.8|7634.8|7638.5|7635.5|7639.5|7636.5|7637.5|7634.5|4
1686109800000|2023-06-07 03:50:00|7638.8|7635.8|7639.5|7636.5|7639.8|7636.8|7638.8|7635.8|1
1686110100000|2023-06-07 03:55:00|7639.8|7636.8|7639.8|7636.8|7640|7637|7639|7636|4
1686110400000|2023-06-07 04:00:00|7639.5|7636.5|7640|7637|7640.3|7637.3|7639.5|7636.5|3
1686110700000|2023-06-07 04:05:00|7639.8|7636.8|7639.8|7636.8|7640.3|7637.3|7639|7636|25
1686111000000|2023-06-07 04:10:00|7639.5|7636.5|7640.3|7637.3|7640.8|7637.8|7639.5|7636.5|15
1686111300000|2023-06-07 04:15:00|7640.5|7637.5|7640.3|7637.3|7640.8|7637.8|7640.3|7637.3|14
1686111600000|2023-06-07 04:20:00|7640.8|7637.8|7640.5|7637.5|7641.5|7638.5|7640.3|7637.3|15
1686111900000|2023-06-07 04:25:00|7640.8|7637.8|7640.5|7637.5|7640.8|7637.8|7640.5|7637.5|1
1686112200000|2023-06-07 04:30:00|7640.3|7637.3|7639.5|7636.5|7640.8|7637.8|7639.5|7636.5|19
1686112500000|2023-06-07 04:35:00|7639.8|7636.8|7639.8|7636.8|7640|7637|7639.3|7636.3|17
1686112800000|2023-06-07 04:40:00|7640|7637|7640|7637|7640.8|7637.8|7639.5|7636.5|30
1686113100000|2023-06-07 04:45:00|7640.3|7637.3|7639.5|7636.5|7640.3|7637.3|7639.3|7636.3|3
1686113400000|2023-06-07 04:50:00|7639.8|7636.8|7641|7638|7641|7638|7636|7633|84
1686113700000|2023-06-07 04:55:00|7640.8|7637.8|7640.5|7637.5|7641.3|7638.3|7640.5|7637.5|11
1686114000000|2023-06-07 05:00:00|7640.3|7637.3|7639|7636|7641|7638|7638|7635|25
1686114300000|2023-06-07 05:05:00|7638.8|7635.8|7637.3|7634.3|7638.8|7635.8|7636.8|7633.8|18
1686114600000|2023-06-07 05:10:00|7637.5|7634.5|7637.5|7634.5|7639|7636|7637|7634|30
1686114900000|2023-06-07 05:15:00|7637|7634|7635.3|7632.3|7638|7635|7635.3|7632.3|7
1686115200000|2023-06-07 05:20:00|7634.5|7631.5|7634.5|7631.5|7636|7633|7634.5|7631.5|10
1686115500000|2023-06-07 05:25:00|7634.8|7631.8|7635.5|7632.5|7636|7633|7634.8|7631.8|5
1686115800000|2023-06-07 05:30:00|7635.8|7632.8|7636.5|7633.5|7637.3|7634.3|7635.8|7632.8|33
1686116100000|2023-06-07 05:35:00|7636.3|7633.3|7634|7631|7636.5|7633.5|7633.8|7630.8|21
1686116400000|2023-06-07 05:40:00|7633.8|7630.8|7632.5|7629.5|7634.3|7631.3|7632.3|7629.3|17
1686116700000|2023-06-07 05:45:00|7632.8|7629.8|7633.3|7630.3|7634.5|7631.5|7632|7629|26
1686117000000|2023-06-07 05:50:00|7633.5|7630.5|7631.5|7628.5|7633.8|7630.8|7631.5|7628.5|13
1686117300000|2023-06-07 05:55:00|7631.3|7628.3|7631|7628|7632.3|7629.3|7630.8|7627.8|14
1686117600000|2023-06-07 06:00:00|7632|7629|7631.8|7629.8|7633.8|7631.8|7630|7628|191
1686117900000|2023-06-07 06:05:00|7631.5|7629.5|7629.8|7627.8|7634.8|7632.8|7629.8|7627.8|117
1686118200000|2023-06-07 06:10:00|7630|7628|7630.5|7628.5|7631.8|7629.8|7629.3|7627.3|137
1686118500000|2023-06-07 06:15:00|7630.8|7628.8|7629.5|7627.5|7632.3|7630.3|7629.3|7627.3|156
1686118800000|2023-06-07 06:20:00|7629.3|7627.3|7627.3|7625.3|7629.3|7627.3|7626.8|7624.8|223
1686119100000|2023-06-07 06:25:00|7626.8|7624.8|7628|7626|7628|7626|7626.3|7624.3|139
1686119400000|2023-06-07 06:30:00|7628.3|7626.3|7629|7627|7630.5|7628.5|7628.3|7626.3|36
1686119700000|2023-06-07 06:35:00|7628.8|7626.8|7627.8|7625.8|7630|7628|7627.3|7625.3|24
1686120000000|2023-06-07 06:40:00|7627.3|7625.3|7627|7625|7628.8|7626.8|7626.3|7624.3|94
1686120300000|2023-06-07 06:45:00|7627.3|7625.3|7625.8|7623.8|7628.3|7626.3|7625.3|7623.3|65
1686120600000|2023-06-07 06:50:00|7626|7624|7624.5|7622.5|7626.3|7624.3|7623.8|7621.8|108
1686120900000|2023-06-07 06:55:00|7624.3|7622.3|7621.3|7619.3|7626.3|7624.3|7620.8|7618.8|330
1686121200000|2023-06-07 07:00:00|7620.8|7619.8|7608.3|7607.3|7622.3|7621.3|7606.3|7605.3|2520
1686121500000|2023-06-07 07:05:00|7608|7607|7604.5|7603.5|7611|7610|7604|7603|1109
1686121800000|2023-06-07 07:10:00|7604.3|7603.3|7613|7612|7615.3|7614.3|7602|7601|1570
1686122100000|2023-06-07 07:15:00|7612.8|7611.8|7614.3|7613.3|7617.8|7616.8|7610.3|7609.3|780
1686122400000|2023-06-07 07:20:00|7613.8|7612.8|7619.3|7618.3|7619.5|7618.5|7612.8|7611.8|627
1686122700000|2023-06-07 07:25:00|7618.8|7617.8|7618.3|7617.3|7621.3|7620.3|7614.5|7613.5|610
1686123000000|2023-06-07 07:30:00|7618|7617|7618.5|7617.5|7624.3|7623.3|7616.8|7615.8|729
1686123300000|2023-06-07 07:35:00|7618.3|7617.3|7615.8|7614.8|7619.8|7618.8|7615.8|7614.8|493
1686123600000|2023-06-07 07:40:00|7616.7|7615.7|7616.7|7615.7|7619.2|7618.2|7613.2|7612.2|694
1686123900000|2023-06-07 07:45:00|7616.9|7615.9|7616.7|7615.7|7618.7|7617.7|7614.2|7613.2|456
1686124200000|2023-06-07 07:50:00|7617.2|7616.2|7622.2|7621.2|7622.7|7621.7|7613.7|7612.7|431
1686124500000|2023-06-07 07:55:00|7622.7|7621.7|7623.7|7622.7|7624.7|7623.7|7621.7|7620.7|320
1686124800000|2023-06-07 08:00:00|7623.4|7622.4|7622.9|7621.9|7625.4|7624.4|7621.2|7620.2|1019
1686125100000|2023-06-07 08:05:00|7622.7|7621.7|7621.7|7620.7|7622.7|7621.7|7619.2|7618.2|626
1686125400000|2023-06-07 08:10:00|7621.2|7620.2|7630.2|7629.2|7630.9|7629.9|7620.2|7619.2|637
1686125700000|2023-06-07 08:15:00|7629.7|7628.7|7624.7|7623.7|7629.7|7628.7|7621.7|7620.7|255
1686126000000|2023-06-07 08:20:00|7624.4|7623.4|7624.9|7623.9|7627.4|7626.4|7623.2|7622.2|190
1686126300000|2023-06-07 08:25:00|7624.7|7623.7|7626.2|7625.2|7627.7|7626.7|7623.7|7622.7|168
1686126600000|2023-06-07 08:30:00|7626.4|7625.4|7626.4|7625.4|7627.7|7626.7|7625.2|7624.2|229
1686126900000|2023-06-07 08:35:00|7626.7|7625.7|7628.2|7627.2|7629.9|7628.9|7624.4|7623.4|223
1686127200000|2023-06-07 08:40:00|7627.7|7626.7|7629.2|7628.2|7630.4|7629.4|7626.9|7625.9|219
1686127500000|2023-06-07 08:45:00|7628.7|7627.7|7628.4|7627.4|7629.4|7628.4|7625.7|7624.7|1043
1686127800000|2023-06-07 08:50:00|7628.2|7627.2|7626.7|7625.7|7628.7|7627.7|7626.4|7625.4|203
1686128100000|2023-06-07 08:55:00|7626.4|7625.4|7625.9|7624.9|7628.7|7627.7|7625.7|7624.7|316
1686128400000|2023-06-07 09:00:00|7625.7|7624.7|7626.7|7625.7|7627.7|7626.7|7625.2|7624.2|531
1686128700000|2023-06-07 09:05:00|7626.2|7625.2|7622.9|7621.9|7626.7|7625.7|7621.2|7620.2|354
1686129000000|2023-06-07 09:10:00|7622.7|7621.7|7625.7|7624.7|7626.4|7625.4|7621.2|7620.2|248
1686129300000|2023-06-07 09:15:00|7625.4|7624.4|7626.2|7625.2|7627.2|7626.2|7624.2|7623.2|287
1686129600000|2023-06-07 09:20:00|7625.7|7624.7|7627.7|7626.7|7628.2|7627.2|7624.4|7623.4|262
1686129900000|2023-06-07 09:25:00|7627.2|7626.2|7627.2|7626.2|7627.9|7626.9|7626.2|7625.2|244
1686130200000|2023-06-07 09:30:00|7626.9|7625.9|7630.2|7629.2|7630.2|7629.2|7626.7|7625.7|247
1686130500000|2023-06-07 09:35:00|7629.9|7628.9|7630.7|7629.7|7632.2|7631.2|7629.2|7628.2|182
1686130800000|2023-06-07 09:40:00|7630.4|7629.4|7629.7|7628.7|7632.2|7631.2|7628.7|7627.7|216
1686131100000|2023-06-07 09:45:00|7629.4|7628.4|7629.2|7628.2|7631.2|7630.2|7628.4|7627.4|199
1686131400000|2023-06-07 09:50:00|7628.7|7627.7|7628.4|7627.4|7629.7|7628.7|7627.7|7626.7|257
1686131700000|2023-06-07 09:55:00|7628.7|7627.7|7627.2|7626.2|7628.7|7627.7|7624.7|7623.7|569
1686132000000|2023-06-07 10:00:00|7626.9|7625.9|7627.2|7626.2|7627.7|7626.7|7625.4|7624.4|207
1686132300000|2023-06-07 10:05:00|7626.9|7625.9|7629.2|7628.2|7630.7|7629.7|7626.9|7625.9|188
1686132600000|2023-06-07 10:10:00|7629.7|7628.7|7631.2|7630.2|7631.7|7630.7|7629.7|7628.7|258
1686132900000|2023-06-07 10:15:00|7631.4|7630.4|7635.7|7634.7|7635.7|7634.7|7631.4|7630.4|322
1686133200000|2023-06-07 10:20:00|7636.2|7635.2|7637.7|7636.7|7637.9|7636.9|7634.7|7633.7|461
1686133500000|2023-06-07 10:25:00|7637.9|7636.9|7638.2|7637.2|7639.2|7638.2|7637.2|7636.2|428
1686133800000|2023-06-07 10:30:00|7637.9|7636.9|7635.7|7634.7|7638.7|7637.7|7635.2|7634.2|302
1686134100000|2023-06-07 10:35:00|7635.9|7634.9|7638.4|7637.4|7638.9|7637.9|7634.9|7633.9|667
1686134400000|2023-06-07 10:40:00|7638.2|7637.2|7637.9|7636.9|7638.4|7637.4|7636.7|7635.7|782
1686134700000|2023-06-07 10:45:00|7637.7|7636.7|7637.7|7636.7|7638.7|7637.7|7635.7|7634.7|495
1686135000000|2023-06-07 10:50:00|7637.2|7636.2|7636.2|7635.2|7637.7|7636.7|7635.2|7634.2|365
1686135300000|2023-06-07 10:55:00|7636.7|7635.7|7638.7|7637.7|7638.7|7637.7|7634.2|7633.2|485
1686135600000|2023-06-07 11:00:00|7638.4|7637.4|7635.2|7634.2|7639.7|7638.7|7633.7|7632.7|557
1686135900000|2023-06-07 11:05:00|7634.9|7633.9|7634.2|7633.2|7635.7|7634.7|7633.7|7632.7|537
1686136200000|2023-06-07 11:10:00|7634.4|7633.4|7637.9|7636.9|7638.2|7637.2|7634.4|7633.4|212
1686136500000|2023-06-07 11:15:00|7637.7|7636.7|7637.7|7636.7|7638.2|7637.2|7636.7|7635.7|229
1686136800000|2023-06-07 11:20:00|7637.2|7636.2|7637.2|7636.2|7638.7|7637.7|7636.2|7635.2|286
1686137100000|2023-06-07 11:25:00|7637.4|7636.4|7638.2|7637.2|7639.2|7638.2|7637.2|7636.2|177
1686137400000|2023-06-07 11:30:00|7637.7|7636.7|7638.2|7637.2|7638.7|7637.7|7636.7|7635.7|185
1686137700000|2023-06-07 11:35:00|7638.7|7637.7|7638.7|7637.7|7640.2|7639.2|7637.9|7636.9|162
1686138000000|2023-06-07 11:40:00|7638.9|7637.9|7638.4|7637.4|7638.9|7637.9|7637.1|7636.1|437
1686138300000|2023-06-07 11:45:00|7638.1|7637.1|7641.9|7640.9|7642.1|7641.1|7637.9|7636.9|278
1686138600000|2023-06-07 11:50:00|7641.6|7640.6|7640.9|7639.9|7643.4|7642.4|7640.4|7639.4|280
1686138900000|2023-06-07 11:55:00|7640.4|7639.4|7640.4|7639.4|7641.9|7640.9|7639.4|7638.4|259
1686139200000|2023-06-07 12:00:00|7639.9|7638.9|7638.4|7637.4|7639.9|7638.9|7637.9|7636.9|427
1686139500000|2023-06-07 12:05:00|7638.1|7637.1|7637.9|7636.9|7638.6|7637.6|7634.1|7633.1|648
1686139800000|2023-06-07 12:10:00|7637.6|7636.6|7636.6|7635.6|7639.9|7638.9|7636.4|7635.4|278
1686140100000|2023-06-07 12:15:00|7636.4|7635.4|7635.4|7634.4|7637.4|7636.4|7634.9|7633.9|434
1686140400000|2023-06-07 12:20:00|7635.9|7634.9|7634.9|7633.9|7635.9|7634.9|7633.9|7632.9|448
1686140700000|2023-06-07 12:25:00|7634.6|7633.6|7629.4|7628.4|7634.9|7633.9|7629.4|7628.4|413
1686141000000|2023-06-07 12:30:00|7629.9|7628.9|7632.9|7631.9|7633.4|7632.4|7628.6|7627.6|373
1686141300000|2023-06-07 12:35:00|7633.4|7632.4|7630.1|7629.1|7634.9|7633.9|7629.1|7628.1|631
1686141600000|2023-06-07 12:40:00|7629.9|7628.9|7634.4|7633.4|7635.1|7634.1|7629.9|7628.9|316
1686141900000|2023-06-07 12:45:00|7633.9|7632.9|7632.9|7631.9|7635.4|7634.4|7632.9|7631.9|287
1686142200000|2023-06-07 12:50:00|7632.4|7631.4|7634.4|7633.4|7635.6|7634.6|7631.9|7630.9|455
1686142500000|2023-06-07 12:55:00|7633.9|7632.9|7633.4|7632.4|7634.9|7633.9|7632.4|7631.4|341
1686142800000|2023-06-07 13:00:00|7632.9|7631.9|7632.4|7631.4|7632.9|7631.9|7630.4|7629.4|836
1686143100000|2023-06-07 13:05:00|7632.6|7631.6|7636.4|7635.4|7636.4|7635.4|7631.9|7630.9|765
1686143400000|2023-06-07 13:10:00|7636.6|7635.6|7633.4|7632.4|7637.4|7636.4|7632.9|7631.9|662
1686143700000|2023-06-07 13:15:00|7632.9|7631.9|7637.9|7636.9|7637.9|7636.9|7632.9|7631.9|469
1686144000000|2023-06-07 13:20:00|7638.1|7637.1|7639.9|7638.9|7640.9|7639.9|7636.9|7635.9|560
1686144300000|2023-06-07 13:25:00|7639.6|7638.6|7641.9|7640.9|7641.9|7640.9|7639.4|7638.4|675
1686144600000|2023-06-07 13:30:00|7642.4|7641.4|7636.9|7635.9|7642.4|7641.4|7634.4|7633.4|971
1686144900000|2023-06-07 13:35:00|7637.1|7636.1|7637.9|7636.9|7637.9|7636.9|7627.9|7626.9|987
1686145200000|2023-06-07 13:40:00|7637.6|7636.6|7633.1|7632.1|7641.4|7640.4|7631.9|7630.9|425
1686145500000|2023-06-07 13:45:00|7633.4|7632.4|7636.9|7635.9|7638.9|7637.9|7628.9|7627.9|620
1686145800000|2023-06-07 13:50:00|7636.4|7635.4|7635.9|7634.9|7640.1|7639.1|7635.9|7634.9|2146
1686146100000|2023-06-07 13:55:00|7636.1|7635.1|7633.4|7632.4|7640.1|7639.1|7633.4|7632.4|638
1686146400000|2023-06-07 14:00:00|7633.1|7632.1|7627.4|7626.4|7633.4|7632.4|7624.9|7623.9|2162
1686146700000|2023-06-07 14:05:00|7626.9|7625.9|7622.6|7621.6|7628.4|7627.4|7621.6|7620.6|1075
1686147000000|2023-06-07 14:10:00|7622.9|7621.9|7623.2|7622.2|7627.7|7626.7|7622.2|7621.2|970
1686147300000|2023-06-07 14:15:00|7623.4|7622.4|7622.9|7621.9|7625.9|7624.9|7622.4|7621.4|576
1686147600000|2023-06-07 14:20:00|7622.7|7621.7|7619.4|7618.4|7622.9|7621.9|7618.7|7617.7|861
1686147900000|2023-06-07 14:25:00|7619.7|7618.7|7621.9|7620.9|7622.9|7621.9|7617.7|7616.7|894
1686148200000|2023-06-07 14:30:00|7622.2|7621.2|7615.7|7614.7|7624.2|7623.2|7615.2|7614.2|621
1686148500000|2023-06-07 14:35:00|7615.4|7614.4|7614.7|7613.7|7615.7|7614.7|7610.7|7609.7|1804
1686148800000|2023-06-07 14:40:00|7614.4|7613.4|7615.7|7614.7|7616.9|7615.9|7612.2|7611.2|818
1686149100000|2023-06-07 14:45:00|7615.2|7614.2|7618.7|7617.7|7621.2|7620.2|7615.2|7614.2|815
1686149400000|2023-06-07 14:50:00|7618.2|7617.2|7619.7|7618.7|7620.7|7619.7|7616.2|7615.2|491
1686149700000|2023-06-07 14:55:00|7620.2|7619.2|7621.2|7620.2|7622.7|7621.7|7618.9|7617.9|571
1686150000000|2023-06-07 15:00:00|7620.9|7619.9|7622.4|7621.4|7623.4|7622.4|7619.2|7618.2|552
1686150300000|2023-06-07 15:05:00|7622.2|7621.2|7619.9|7618.9|7622.7|7621.7|7618.2|7617.2|548
1686150600000|2023-06-07 15:10:00|7620.2|7619.2|7623.7|7622.7|7623.7|7622.7|7618.9|7617.9|466
1686150900000|2023-06-07 15:15:00|7623.9|7622.9|7624.2|7623.2|7624.9|7623.9|7622.2|7621.2|472
1686151200000|2023-06-07 15:20:00|7623.9|7622.9|7626.2|7625.2|7626.2|7625.2|7622.7|7621.7|1157
1686151500000|2023-06-07 15:25:00|7625.9|7624.9|7627.9|7625.9|7630.2|7629.2|7625.7|7624.7|3077
1686151800000|2023-06-07 15:30:00|7620.8|7618.8|7620.1|7618.1|7624.6|7622.6|7618.1|7616.1|8411
1686152100000|2023-06-07 15:35:00|7619.6|7617.6|7619.1|7617.1|7622.1|7620.1|7617.6|7615.6|2296
1686152400000|2023-06-07 15:40:00|7618.6|7616.6|7614.6|7612.6|7619.1|7617.1|7614.6|7612.6|744
1686152700000|2023-06-07 15:45:00|7615.1|7613.1|7618.6|7616.6|7618.6|7616.6|7614.8|7612.8|351
1686153000000|2023-06-07 15:50:00|7618.1|7616.1|7616.6|7614.6|7618.6|7616.6|7615.6|7613.6|632
1686153300000|2023-06-07 15:55:00|7616.1|7614.1|7614.6|7612.6|7616.6|7614.6|7611.6|7609.6|566
1686153600000|2023-06-07 16:00:00|7615.1|7613.1|7618.3|7616.3|7618.6|7616.6|7613.1|7611.1|396
1686153900000|2023-06-07 16:05:00|7618.6|7616.6|7620.1|7618.1|7621.6|7619.6|7617.1|7615.1|194
1686154200000|2023-06-07 16:10:00|7619.8|7617.8|7619.8|7617.8|7620.8|7618.8|7618.1|7616.1|160
1686154500000|2023-06-07 16:15:00|7619.6|7617.6|7618.8|7616.8|7620.6|7618.6|7618.1|7616.1|131
1686154800000|2023-06-07 16:20:00|7618.6|7616.6|7617.1|7615.1|7619.6|7617.6|7616.3|7614.3|284
1686155100000|2023-06-07 16:25:00|7616.6|7614.6|7615.3|7613.3|7616.6|7614.6|7614.1|7612.1|124
1686155400000|2023-06-07 16:30:00|7615.1|7613.1|7619.3|7617.3|7620.3|7618.3|7615.1|7613.1|116
1686155700000|2023-06-07 16:35:00|7619.6|7617.6|7619.8|7617.8|7620.6|7618.6|7618.6|7616.6|82
1686156000000|2023-06-07 16:40:00|7619.6|7617.6|7620.6|7618.6|7621.1|7619.1|7619.6|7617.6|90
1686156300000|2023-06-07 16:45:00|7620.3|7618.3|7618.6|7616.6|7622.6|7620.6|7618.3|7616.3|133
1686156600000|2023-06-07 16:50:00|7618.3|7616.3|7617.1|7615.1|7619.1|7617.1|7616.3|7614.3|201
1686156900000|2023-06-07 16:55:00|7616.8|7614.8|7617.6|7615.6|7618.1|7616.1|7616.6|7614.6|150
1686157200000|2023-06-07 17:00:00|7617.1|7615.1|7617.1|7615.1|7619.1|7617.1|7616.3|7614.3|111
1686157500000|2023-06-07 17:05:00|7616.6|7614.6|7619.8|7617.8|7620.1|7618.1|7616.1|7614.1|203
1686157800000|2023-06-07 17:10:00|7620.1|7618.1|7616.1|7614.1|7621.1|7619.1|7615.6|7613.6|236
1686158100000|2023-06-07 17:15:00|7615.8|7613.8|7616.1|7614.1|7619.3|7617.3|7615.6|7613.6|171
1686158400000|2023-06-07 17:20:00|7616.6|7614.6|7617.6|7615.6|7618.1|7616.1|7614.8|7612.8|101
1686158700000|2023-06-07 17:25:00|7617.3|7615.3|7619.8|7617.8|7622.1|7620.1|7617.1|7615.1|263
1686159000000|2023-06-07 17:30:00|7619.6|7617.6|7618.1|7616.1|7620.6|7618.6|7617.1|7615.1|143
1686159300000|2023-06-07 17:35:00|7618.3|7616.3|7616.6|7614.6|7619.6|7617.6|7616.6|7614.6|158
1686159600000|2023-06-07 17:40:00|7616.8|7614.8|7618.3|7616.3|7618.6|7616.6|7616.1|7614.1|120
1686159900000|2023-06-07 17:45:00|7618.1|7616.1|7617.6|7615.6|7619.1|7617.1|7616.6|7614.6|114
1686160200000|2023-06-07 17:50:00|7617.1|7615.1|7617.1|7615.1|7618.1|7616.1|7616.1|7614.1|123
1686160500000|2023-06-07 17:55:00|7616.8|7614.8|7618.3|7616.3|7619.3|7617.3|7616.8|7614.8|90
1686160800000|2023-06-07 18:00:00|7618.6|7616.6|7621.1|7619.1|7621.1|7619.1|7618.6|7616.6|83
1686161100000|2023-06-07 18:05:00|7621.6|7619.6|7622.6|7620.6|7623.6|7621.6|7621.6|7619.6|69
1686161400000|2023-06-07 18:10:00|7622.1|7620.1|7622.3|7620.3|7622.3|7620.3|7619.1|7617.1|94
1686161700000|2023-06-07 18:15:00|7622.1|7620.1|7623.6|7621.6|7623.6|7621.6|7621.6|7619.6|71
1686162000000|2023-06-07 18:20:00|7623.8|7621.8|7624.1|7622.1|7625.1|7623.1|7622.3|7620.3|62
1686162300000|2023-06-07 18:25:00|7624.3|7622.3|7623.6|7621.6|7624.6|7622.6|7622.1|7620.1|64
1686162600000|2023-06-07 18:30:00|7623.3|7621.3|7622.3|7620.3|7624.1|7622.1|7622.1|7620.1|131
1686162900000|2023-06-07 18:35:00|7622.6|7620.6|7622.1|7620.1|7623.1|7621.1|7620.1|7618.1|259
1686163200000|2023-06-07 18:40:00|7621.6|7619.6|7624.1|7622.1|7624.6|7622.6|7621.1|7619.1|114
1686163500000|2023-06-07 18:45:00|7623.6|7621.6|7623.6|7621.6|7624.3|7622.3|7622.1|7620.1|106
1686163800000|2023-06-07 18:50:00|7623.1|7621.1|7626.1|7624.1|7626.1|7624.1|7622.6|7620.6|159
1686164100000|2023-06-07 18:55:00|7625.8|7623.8|7626.8|7624.8|7627.1|7625.1|7624.6|7622.6|153
1686164400000|2023-06-07 19:00:00|7626.6|7624.6|7627.6|7625.6|7629.1|7627.1|7625.6|7623.6|191
1686164700000|2023-06-07 19:05:00|7628.1|7626.1|7626.1|7624.1|7628.6|7626.6|7626.1|7624.1|145
1686165000000|2023-06-07 19:10:00|7625.6|7623.6|7626.1|7624.1|7626.6|7624.6|7622.1|7620.1|351
1686165300000|2023-06-07 19:15:00|7625.8|7623.8|7628.1|7626.1|7628.1|7626.1|7625.6|7623.6|176
1686165600000|2023-06-07 19:20:00|7627.8|7625.8|7628.8|7626.8|7630.1|7628.1|7627.6|7625.6|186
1686165900000|2023-06-07 19:25:00|7629.1|7627.1|7629.6|7627.6|7630.1|7628.1|7627.6|7625.6|171
1686166200000|2023-06-07 19:30:00|7629.8|7627.8|7630.6|7628.6|7631.8|7629.8|7628.6|7626.6|231
1686166500000|2023-06-07 19:35:00|7630.3|7628.3|7628.6|7626.6|7632.1|7630.1|7628.6|7626.6|339
1686166800000|2023-06-07 19:40:00|7628.8|7626.8|7631.6|7629.6|7632.1|7630.1|7627.1|7625.1|338
1686167100000|2023-06-07 19:45:00|7632.1|7630.1|7633.1|7631.1|7633.1|7631.1|7628.6|7626.6|342
1686167400000|2023-06-07 19:50:00|7634.6|7632.6|7629.3|7627.3|7635.1|7633.1|7629.1|7627.1|970
1686167700000|2023-06-07 19:55:00|7629.1|7627.1|7631.8|7627.8|7632.3|7630.3|7627.1|7625.1|834
1686168000000|2023-06-07 20:00:00|7631.6|7627.6|7631.7|7627.7|7633.2|7629.2|7628.9|7624.9|0
1686168300000|2023-06-07 20:05:00|7631.6|7627.6|7631.3|7627.3|7632.1|7628.1|7630.1|7626.1|0
1686168600000|2023-06-07 20:10:00|7631.4|7627.4|7630.6|7626.6|7633.1|7629.1|7629.9|7625.9|0
1686168900000|2023-06-07 20:15:00|7630.5|7626.5|7628|7624|7630.6|7626.6|7627.9|7623.9|0
1686169200000|2023-06-07 20:20:00|7628.1|7624.1|7630.3|7626.3|7630.3|7626.3|7628.1|7624.1|0
1686169500000|2023-06-07 20:25:00|7630.2|7626.2|7631.6|7627.6|7631.9|7627.9|7629.5|7625.5|0
1686169800000|2023-06-07 20:30:00|7631.7|7627.7|7630.3|7626.3|7631.9|7627.9|7630|7626|0
1686170100000|2023-06-07 20:35:00|7630.4|7626.4|7630.3|7626.3|7630.8|7626.8|7630.3|7626.3|0
1686170400000|2023-06-07 20:40:00|7630.4|7626.4|7630.9|7626.9|7631.1|7627.1|7630.4|7626.4|0
1686170700000|2023-06-07 20:45:00|7631|7627|7631.5|7627.5|7631.8|7627.8|7630.7|7626.7|0
1686171000000|2023-06-07 20:50:00|7631.4|7627.4|7630.7|7626.7|7631.4|7627.4|7630.7|7626.7|0
1686171300000|2023-06-07 20:55:00|7630.5|7626.5|7629.3|7625.3|7630.5|7626.5|7628.5|7624.5|0
1686171600000|2023-06-07 21:00:00|7629.2|7625.2|7627.7|7623.7|7629.5|7625.5|7627|7623|0
1686171900000|2023-06-07 21:05:00|7627.5|7623.5|7626.9|7622.9|7628.7|7624.7|7626.2|7622.2|0
1686172200000|2023-06-07 21:10:00|7627.1|7623.1|7627.3|7623.3|7627.9|7623.9|7626.5|7622.5|0
1686172500000|2023-06-07 21:15:00|7627.4|7623.4|7627.1|7623.1|7627.6|7623.6|7627.1|7623.1|0
1686172800000|2023-06-07 21:20:00|7627.2|7623.2|7629.8|7625.8|7629.8|7625.8|7627.2|7623.2|0
1686173100000|2023-06-07 21:25:00|7629.7|7625.7|7629.9|7625.9|7630|7626|7629.6|7625.6|0
1686173400000|2023-06-07 21:30:00|7629.6|7625.6|7629.9|7625.9|7629.9|7625.9|7629.6|7625.6|0
1686173700000|2023-06-07 21:35:00|7630|7626|7629.9|7625.9|7630|7626|7629.9|7625.9|0
1686174000000|2023-06-07 21:40:00|7630|7626|7629.5|7625.5|7630|7626|7629.5|7625.5|0
1686174300000|2023-06-07 21:45:00|7629.6|7625.6|7629.7|7625.7|7629.8|7625.8|7629.5|7625.5|0
1686174600000|2023-06-07 21:50:00|7629.8|7625.8|7629.7|7625.7|7629.8|7625.8|7629.5|7625.5|0
1686174900000|2023-06-07 21:55:00|7629.6|7625.6|7629.6|7625.6|7629.6|7625.6|7629.5|7625.5|0
1686175200000|2023-06-07 22:00:00|7629.5|7625.5|7630.3|7626.3|7631.9|7627.9|7628.5|7624.5|0
1686175500000|2023-06-07 22:05:00|7630.4|7626.4|7631.4|7627.4|7631.4|7627.4|7630.3|7626.3|0
1686175800000|2023-06-07 22:10:00|7631.5|7627.5|7632.7|7628.7|7633.1|7629.1|7631.4|7627.4|0
1686176100000|2023-06-07 22:15:00|7632.5|7628.5|7632.9|7628.9|7633.1|7629.1|7631.9|7627.9|0
1686176400000|2023-06-07 22:20:00|7632.8|7628.8|7632.9|7628.9|7633.4|7629.4|7632.1|7628.1|0
1686176700000|2023-06-07 22:25:00|7633|7629|7631.3|7627.3|7633.4|7629.4|7630.2|7626.2|0
1686177000000|2023-06-07 22:30:00|7631.2|7627.2|7630.5|7626.5|7631.3|7627.3|7630.2|7626.2|0
1686177300000|2023-06-07 22:35:00|7630.3|7626.3|7630.1|7626.1|7630.6|7626.6|7628.8|7624.8|0
1686177600000|2023-06-07 22:40:00|7630.2|7626.2|7627.5|7623.5|7630.4|7626.4|7627.5|7623.5|0
1686177900000|2023-06-07 22:45:00|7627.6|7623.6|7627.5|7623.5|7628|7624|7626.7|7622.7|0
1686178200000|2023-06-07 22:50:00|7627.6|7623.6|7628.8|7624.8|7628.8|7624.8|7627.2|7623.2|0
1686178500000|2023-06-07 22:55:00|7628.9|7624.9|7627.2|7623.2|7629.2|7625.2|7627.2|7623.2|0
1686178800000|2023-06-07 23:00:00|7627.1|7623.1|7628.3|7624.3|7629.2|7625.2|7627|7623|0
1686179100000|2023-06-07 23:05:00|7628.4|7624.4|7627.8|7623.8|7628.9|7624.9|7627.5|7623.5|0
1686179400000|2023-06-07 23:10:00|7628|7624|7626.4|7622.4|7628.8|7624.8|7626.4|7622.4|0
1686179700000|2023-06-07 23:15:00|7626.7|7622.7|7625.3|7621.3|7627.5|7623.5|7625.3|7621.3|0
1686180000000|2023-06-07 23:20:00|7625.1|7621.1|7626.7|7622.7|7627|7623|7624.5|7620.5|0
1686180300000|2023-06-07 23:25:00|7626.6|7622.6|7626.2|7622.2|7626.7|7622.7|7626.2|7622.2|0
1686180600000|2023-06-07 23:30:00|7626.3|7622.3|7627.5|7623.5|7628|7624|7626.2|7622.2|0
1686180900000|2023-06-07 23:35:00|7627.4|7623.4|7627.1|7623.1|7628|7624|7627|7623|0
1686181200000|2023-06-07 23:40:00|7627|7623|7626.7|7622.7|7627|7623|7625.9|7621.9|0
1686181500000|2023-06-07 23:45:00|7626.8|7622.8|7627.1|7623.1|7627.1|7623.1|7625.9|7621.9|0
1686181800000|2023-06-07 23:50:00|7627|7623|7628.3|7624.3|7628.8|7624.8|7626.7|7622.7|0
1686182100000|2023-06-07 23:55:00|7628.4|7624.4|7633.8|7629.8|7633.8|7629.8|7627.7|7623.7|0
1686182400000|2023-06-08 00:00:00|7633.7|7629.7|7629.6|7626.6|7635.6|7632.6|7627.3|7624.3|143
1686182700000|2023-06-08 00:05:00|7629.3|7626.3|7625.8|7622.8|7629.3|7626.3|7624.3|7621.3|78
1686183000000|2023-06-08 00:10:00|7625.6|7622.6|7625.1|7622.1|7626.3|7623.3|7624.8|7621.8|30
1686183300000|2023-06-08 00:15:00|7624.8|7621.8|7621.3|7618.3|7624.8|7621.8|7620.8|7617.8|55
1686183600000|2023-06-08 00:20:00|7621.1|7618.1|7623.6|7620.6|7624.6|7621.6|7621.1|7618.1|34
1686183900000|2023-06-08 00:25:00|7622.1|7619.1|7623.1|7620.1|7623.6|7620.6|7621.8|7618.8|55
1686184200000|2023-06-08 00:30:00|7624.3|7621.3|7625.8|7622.8|7627.3|7624.3|7623.8|7620.8|41
1686184500000|2023-06-08 00:35:00|7625.6|7622.6|7622.6|7619.6|7625.8|7622.8|7622.6|7619.6|33
1686184800000|2023-06-08 00:40:00|7622.8|7619.8|7625.3|7622.3|7625.8|7622.8|7622.8|7619.8|21
1686185100000|2023-06-08 00:45:00|7625.1|7622.1|7624.8|7621.8|7625.3|7622.3|7623.3|7620.3|16
1686185400000|2023-06-08 00:50:00|7624.3|7621.3|7624.8|7621.8|7625.3|7622.3|7622.3|7619.3|25
1686185700000|2023-06-08 00:55:00|7625.3|7622.3|7625.8|7622.8|7626.1|7623.1|7625.3|7622.3|1
1686186000000|2023-06-08 01:00:00|7625.6|7622.6|7625.6|7622.6|7626.8|7623.8|7624.6|7621.6|12
1686186300000|2023-06-08 01:05:00|7625.3|7622.3|7625.8|7622.8|7626.1|7623.1|7625.3|7622.3|13
1686186600000|2023-06-08 01:10:00|7626.1|7623.1|7626.3|7623.3|7626.8|7623.8|7625.8|7622.8|3
1686186900000|2023-06-08 01:15:00|7626.1|7623.1|7626.8|7623.8|7627.8|7624.8|7625.8|7622.8|15
1686187200000|2023-06-08 01:20:00|7627.1|7624.1|7627.3|7624.3|7627.6|7624.6|7626.1|7623.1|7
1686187500000|2023-06-08 01:25:00|7627.6|7624.6|7627.8|7624.8|7628.3|7625.3|7626.8|7623.8|14
1686187800000|2023-06-08 01:30:00|7627.6|7624.6|7626.3|7623.3|7628.3|7625.3|7625.3|7622.3|4
1686188100000|2023-06-08 01:35:00|7626.6|7623.6|7625.3|7622.3|7627.6|7624.6|7625.3|7622.3|12
1686188400000|2023-06-08 01:40:00|7625.1|7622.1|7623.3|7620.3|7625.8|7622.8|7622.8|7619.8|19
1686188700000|2023-06-08 01:45:00|7623.6|7620.6|7619.3|7616.3|7624.8|7621.8|7618.8|7615.8|17
1686189000000|2023-06-08 01:50:00|7619.1|7616.1|7624.1|7621.1|7624.3|7621.3|7619.1|7616.1|30
1686189300000|2023-06-08 01:55:00|7624.3|7621.3|7626.1|7623.1|7626.6|7623.6|7624.1|7621.1|26
1686189600000|2023-06-08 02:00:00|7625.6|7622.6|7628.6|7625.6|7628.8|7625.8|7625.3|7622.3|21
1686189900000|2023-06-08 02:05:00|7628.3|7625.3|7628.3|7625.3|7628.8|7625.8|7626.8|7623.8|28
1686190200000|2023-06-08 02:10:00|7628.1|7625.1|7627.6|7624.6|7628.8|7625.8|7626.8|7623.8|9
1686190500000|2023-06-08 02:15:00|7626.8|7623.8|7626.3|7623.3|7627.3|7624.3|7626.1|7623.1|11
1686190800000|2023-06-08 02:20:00|7626.6|7623.6|7627.3|7624.3|7628.3|7625.3|7626.6|7623.6|7
1686191100000|2023-06-08 02:25:00|7627.6|7624.6|7627.3|7624.3|7627.6|7624.6|7626.6|7623.6|1
1686191400000|2023-06-08 02:30:00|7627.1|7624.1|7627.8|7624.8|7628.3|7625.3|7627.1|7624.1|4
1686191700000|2023-06-08 02:35:00|7628.3|7625.3|7625.8|7622.8|7628.3|7625.3|7625.3|7622.3|9
1686192000000|2023-06-08 02:40:00|7625.3|7622.3|7625.3|7622.3|7625.8|7622.8|7624.8|7621.8|7
1686192300000|2023-06-08 02:45:00|7625.8|7622.8|7627.3|7624.3|7627.3|7624.3|7625.3|7622.3|2
1686192600000|2023-06-08 02:50:00|7627.1|7624.1|7626.3|7623.3|7627.8|7624.8|7626.3|7623.3|20
1686192900000|2023-06-08 02:55:00|7625.8|7622.8|7625.3|7622.3|7627.8|7624.8|7625.3|7622.3|6
1686193200000|2023-06-08 03:00:00|7625.1|7622.1|7625.8|7622.8|7626.3|7623.3|7625.1|7622.1|4
1686193500000|2023-06-08 03:05:00|7626.3|7623.3|7626.3|7623.3|7626.8|7623.8|7625.8|7622.8|0
1686193800000|2023-06-08 03:10:00|7626.6|7623.6|7626.1|7623.1|7626.8|7623.8|7625.8|7622.8|3
1686194100000|2023-06-08 03:15:00|7625.8|7622.8|7625.8|7622.8|7626.3|7623.3|7625.1|7622.1|17
1686194400000|2023-06-08 03:20:00|7626.1|7623.1|7623.6|7620.6|7626.1|7623.1|7623.6|7620.6|17
1686194700000|2023-06-08 03:25:00|7623.3|7620.3|7623.3|7620.3|7623.8|7620.8|7623.3|7620.3|4
1686195000000|2023-06-08 03:30:00|7623.1|7620.1|7619.3|7616.3|7623.1|7620.1|7617.8|7614.8|32
1686195300000|2023-06-08 03:35:00|7619.1|7616.1|7617.8|7614.8|7619.8|7616.8|7617.6|7614.6|24
1686195600000|2023-06-08 03:40:00|7617.6|7614.6|7617.8|7614.8|7618.3|7615.3|7617.1|7614.1|4
1686195900000|2023-06-08 03:45:00|7617.6|7614.6|7618.8|7615.8|7618.8|7615.8|7617.3|7614.3|6
1686196200000|2023-06-08 03:50:00|7619.3|7616.3|7617.3|7614.3|7619.3|7616.3|7616.6|7613.6|6
1686196500000|2023-06-08 03:55:00|7617.6|7614.6|7618.3|7615.3|7618.8|7615.8|7617.1|7614.1|5
1686196800000|2023-06-08 04:00:00|7618.6|7615.6|7615.8|7612.8|7618.6|7615.6|7614.1|7611.1|18
1686197100000|2023-06-08 04:05:00|7615.3|7612.3|7613.8|7610.8|7615.6|7612.6|7613.8|7610.8|10
1686197400000|2023-06-08 04:10:00|7613.6|7610.6|7614.8|7611.8|7615.1|7612.1|7612.8|7609.8|21
1686197700000|2023-06-08 04:15:00|7614.3|7611.3|7615.8|7612.8|7616.8|7613.8|7613.8|7610.8|20
1686198000000|2023-06-08 04:20:00|7616.1|7613.1|7615.3|7612.3|7616.8|7613.8|7614.8|7611.8|3
1686198300000|2023-06-08 04:25:00|7615.1|7612.1|7614.8|7611.8|7615.6|7612.6|7614.1|7611.1|5
1686198600000|2023-06-08 04:30:00|7614.6|7611.6|7612.8|7609.8|7614.8|7611.8|7612.3|7609.3|30
1686198900000|2023-06-08 04:35:00|7613.3|7610.3|7611.8|7608.8|7614.3|7611.3|7611.6|7608.6|51
1686199200000|2023-06-08 04:40:00|7611.6|7608.6|7610.6|7607.6|7612.8|7609.8|7610.6|7607.6|27
1686199500000|2023-06-08 04:45:00|7610.1|7607.1|7611.3|7608.3|7611.8|7608.8|7610.1|7607.1|34
1686199800000|2023-06-08 04:50:00|7610.8|7607.8|7611.8|7608.8|7611.8|7608.8|7610.3|7607.3|18
1686200100000|2023-06-08 04:55:00|7611.6|7608.6|7614.3|7611.3|7614.8|7611.8|7611.3|7608.3|32
1686200400000|2023-06-08 05:00:00|7613.8|7610.8|7612.3|7609.3|7614.1|7611.1|7610.8|7607.8|40
1686200700000|2023-06-08 05:05:00|7611.8|7608.8|7612.3|7609.3|7613.8|7610.8|7611.8|7608.8|16
1686201000000|2023-06-08 05:10:00|7611.8|7608.8|7613.3|7610.3|7613.8|7610.8|7611.6|7608.6|15
1686201300000|2023-06-08 05:15:00|7613.6|7610.6|7614.3|7611.3|7614.3|7611.3|7612.6|7609.6|30
1686201600000|2023-06-08 05:20:00|7614.1|7611.1|7615.1|7612.1|7615.3|7612.3|7613.3|7610.3|14
1686201900000|2023-06-08 05:25:00|7615.6|7612.6|7617.8|7614.8|7617.8|7614.8|7614.6|7611.6|10
1686202200000|2023-06-08 05:30:00|7618.1|7615.1|7619.6|7616.6|7621.3|7618.3|7617.1|7614.1|49
1686202500000|2023-06-08 05:35:00|7620.1|7617.1|7620.8|7617.8|7621.8|7618.8|7618.8|7615.8|54
1686202800000|2023-06-08 05:40:00|7620.6|7617.6|7620.3|7617.3|7621.8|7618.8|7619.8|7616.8|10
1686203100000|2023-06-08 05:45:00|7620.6|7617.6|7618.3|7615.3|7620.8|7617.8|7618.1|7615.1|17
1686203400000|2023-06-08 05:50:00|7617.6|7614.6|7618.8|7615.8|7619.1|7616.1|7617.3|7614.3|15
1686203700000|2023-06-08 05:55:00|7618.6|7615.6|7622.3|7619.3|7623.1|7620.1|7618.3|7615.3|33
1686204000000|2023-06-08 06:00:00|7622.1|7619.1|7616.6|7614.6|7622.1|7619.8|7614.8|7612.8|178
1686204300000|2023-06-08 06:05:00|7616.3|7614.3|7615.1|7613.1|7619.1|7617.1|7614.6|7612.6|167
1686204600000|2023-06-08 06:10:00|7615.3|7613.3|7611.6|7609.6|7615.8|7613.8|7611.3|7609.3|123
1686204900000|2023-06-08 06:15:00|7612.1|7610.1|7625.1|7623.1|7625.1|7623.1|7612.1|7610.1|446
1686205200000|2023-06-08 06:20:00|7624.6|7622.6|7624.6|7622.6|7626.6|7624.6|7622.1|7620.1|189
1686205500000|2023-06-08 06:25:00|7624.8|7622.8|7627.3|7625.3|7627.8|7625.8|7624.3|7622.3|224
1686205800000|2023-06-08 06:30:00|7627.6|7625.6|7626.8|7624.8|7629.8|7627.8|7626.1|7624.1|127
1686206100000|2023-06-08 06:35:00|7626.6|7624.6|7623.8|7621.8|7626.6|7624.6|7623.6|7621.6|61
1686206400000|2023-06-08 06:40:00|7623.6|7621.6|7625.1|7623.1|7626.1|7624.1|7622.6|7620.6|109
1686206700000|2023-06-08 06:45:00|7625.6|7623.6|7628.8|7626.8|7629.1|7627.1|7624.6|7622.6|75
1686207000000|2023-06-08 06:50:00|7629.1|7627.1|7629.8|7627.8|7630.1|7628.1|7628.3|7626.3|77
1686207300000|2023-06-08 06:55:00|7630.1|7628.1|7624.3|7622.3|7630.8|7628.8|7622.6|7620.6|447
1686207600000|2023-06-08 07:00:00|7623.8|7622.8|7622.1|7621.1|7634.6|7633.6|7622.1|7621.1|3710
1686207900000|2023-06-08 07:05:00|7622.3|7621.3|7636.6|7635.6|7638.1|7637.1|7622.1|7621.1|2269
1686208200000|2023-06-08 07:10:00|7636.8|7635.8|7630.8|7629.8|7637.8|7636.8|7629.6|7628.6|1651
1686208500000|2023-06-08 07:15:00|7631.1|7630.1|7622.3|7621.3|7632.1|7631.1|7620.8|7619.8|2427
1686208800000|2023-06-08 07:20:00|7622.1|7621.1|7620.6|7619.6|7624.1|7623.1|7618.1|7617.1|1077
1686209100000|2023-06-08 07:25:00|7620.3|7619.3|7621.3|7620.3|7626.8|7625.8|7619.6|7618.6|612
1686209400000|2023-06-08 07:30:00|7621.6|7620.6|7622.3|7621.3|7624.8|7623.8|7620.1|7619.1|836
1686209700000|2023-06-08 07:35:00|7622.6|7621.6|7619.6|7618.6|7622.8|7621.8|7618.3|7617.3|550
1686210000000|2023-06-08 07:40:00|7619.8|7618.8|7622.1|7621.1|7625.1|7624.1|7619.6|7618.6|540
1686210300000|2023-06-08 07:45:00|7622.3|7621.3|7619.3|7618.3|7622.8|7621.8|7618.1|7617.1|544
1686210600000|2023-06-08 07:50:00|7619.1|7618.1|7616.2|7615.2|7619.7|7618.7|7616.2|7615.2|471
1686210900000|2023-06-08 07:55:00|7616.4|7615.4|7616.9|7615.9|7617.7|7616.7|7614.7|7613.7|600
1686211200000|2023-06-08 08:00:00|7617.2|7616.2|7614.4|7613.4|7618.4|7617.4|7614.2|7613.2|607
1686211500000|2023-06-08 08:05:00|7614.7|7613.7|7614.4|7613.4|7616.2|7615.2|7612.7|7611.7|634
1686211800000|2023-06-08 08:10:00|7614.7|7613.7|7613.7|7612.7|7616.7|7615.7|7612.7|7611.7|408
1686212100000|2023-06-08 08:15:00|7613.9|7612.9|7616.2|7615.2|7616.4|7615.4|7612.9|7611.9|497
1686212400000|2023-06-08 08:20:00|7616.4|7615.4|7615.9|7614.9|7618.2|7617.2|7613.9|7612.9|377
1686212700000|2023-06-08 08:25:00|7616.2|7615.2|7616.4|7615.4|7617.7|7616.7|7614.7|7613.7|355
1686213000000|2023-06-08 08:30:00|7616.2|7615.2|7617.9|7616.9|7618.4|7617.4|7615.2|7614.2|492
1686213300000|2023-06-08 08:35:00|7617.7|7616.7|7613.2|7612.2|7617.9|7616.9|7613.2|7612.2|563
1686213600000|2023-06-08 08:40:00|7613.7|7612.7|7612.7|7611.7|7613.7|7612.7|7609.4|7608.4|426
1686213900000|2023-06-08 08:45:00|7612.4|7611.4|7603.4|7602.4|7612.7|7611.7|7602.4|7601.4|914
1686214200000|2023-06-08 08:50:00|7603.7|7602.7|7601.7|7600.7|7606.7|7605.7|7601.7|7600.7|506
1686214500000|2023-06-08 08:55:00|7601.4|7600.4|7602.7|7601.7|7604.9|7603.9|7601.4|7600.4|252
1686214800000|2023-06-08 09:00:00|7602.9|7601.9|7602.7|7601.7|7603.2|7602.2|7600.2|7599.2|349
1686215100000|2023-06-08 09:05:00|7602.4|7601.4|7602.7|7601.7|7603.7|7602.7|7600.2|7599.2|426
1686215400000|2023-06-08 09:10:00|7602.4|7601.4|7605.4|7604.4|7607.2|7606.2|7602.4|7601.4|349
1686215700000|2023-06-08 09:15:00|7605.7|7604.7|7604.2|7603.2|7605.9|7604.9|7602.7|7601.7|417
1686216000000|2023-06-08 09:20:00|7603.9|7602.9|7606.9|7605.9|7608.2|7607.2|7603.2|7602.2|472
1686216300000|2023-06-08 09:25:00|7607.2|7606.2|7606.9|7605.9|7610.2|7609.2|7605.4|7604.4|487
1686216600000|2023-06-08 09:30:00|7607.2|7606.2|7608.2|7607.2|7610.2|7609.2|7605.2|7604.2|411
1686216900000|2023-06-08 09:35:00|7608.4|7607.4|7611.2|7610.2|7611.2|7610.2|7608.2|7607.2|208
1686217200000|2023-06-08 09:40:00|7611.4|7610.4|7613.2|7612.2|7614.2|7613.2|7611.2|7610.2|232
1686217500000|2023-06-08 09:45:00|7612.9|7611.9|7612.7|7611.7|7614.2|7613.2|7611.2|7610.2|256
1686217800000|2023-06-08 09:50:00|7613.2|7612.2|7614.2|7613.2|7614.4|7613.4|7609.2|7608.2|357
1686218100000|2023-06-08 09:55:00|7614.4|7613.4|7613.9|7612.9|7615.4|7614.4|7613.2|7612.2|211
1686218400000|2023-06-08 10:00:00|7614.2|7613.2|7613.7|7612.7|7614.4|7613.4|7612.2|7611.2|405
1686218700000|2023-06-08 10:05:00|7613.2|7612.2|7613.2|7612.2|7615.7|7614.7|7613.2|7612.2|494
1686219000000|2023-06-08 10:10:00|7614.2|7613.2|7617.7|7616.7|7618.4|7617.4|7614.2|7613.2|631
1686219300000|2023-06-08 10:15:00|7618.2|7617.2|7620.7|7619.7|7621.2|7620.2|7617.2|7616.2|757
1686219600000|2023-06-08 10:20:00|7621.2|7620.2|7623.7|7622.7|7625.7|7624.7|7620.2|7619.2|466
1686219900000|2023-06-08 10:25:00|7623.9|7622.9|7621.2|7620.2|7625.2|7624.2|7620.2|7619.2|354
1686220200000|2023-06-08 10:30:00|7621.7|7620.7|7622.7|7621.7|7623.2|7622.2|7620.9|7619.9|175
1686220500000|2023-06-08 10:35:00|7623.2|7622.2|7623.2|7622.2|7624.9|7623.9|7621.7|7620.7|260
1686220800000|2023-06-08 10:40:00|7622.9|7621.9|7623.2|7622.2|7624.7|7623.7|7622.7|7621.7|198
1686221100000|2023-06-08 10:45:00|7623.7|7622.7|7622.4|7621.4|7624.2|7623.2|7620.7|7619.7|293
1686221400000|2023-06-08 10:50:00|7622.2|7621.2|7622.2|7621.2|7623.7|7622.7|7620.4|7619.4|464
1686221700000|2023-06-08 10:55:00|7621.9|7620.9|7619.7|7618.7|7622.9|7621.9|7618.9|7617.9|314
1686222000000|2023-06-08 11:00:00|7618.9|7617.9|7620.2|7619.2|7620.7|7619.7|7618.9|7617.9|354
1686222300000|2023-06-08 11:05:00|7619.9|7618.9|7619.2|7618.2|7620.2|7619.2|7618.9|7617.9|303
1686222600000|2023-06-08 11:10:00|7618.7|7617.7|7620.2|7619.2|7620.7|7619.7|7618.4|7617.4|203
1686222900000|2023-06-08 11:15:00|7620.4|7619.4|7621.7|7620.7|7623.2|7622.2|7620.4|7619.4|229
1686223200000|2023-06-08 11:20:00|7622.2|7621.2|7620.7|7619.7|7622.2|7621.2|7620.2|7619.2|212
1686223500000|2023-06-08 11:25:00|7620.9|7619.9|7621.7|7620.7|7622.2|7621.2|7620.2|7619.2|209
1686223800000|2023-06-08 11:30:00|7621.4|7620.4|7617.7|7616.7|7621.7|7620.7|7614.9|7613.9|630
1686224100000|2023-06-08 11:35:00|7617.2|7616.2|7621.4|7620.4|7621.9|7620.9|7617.2|7616.2|279
1686224400000|2023-06-08 11:40:00|7621.2|7620.2|7622.4|7621.4|7622.7|7621.7|7621.2|7620.2|605
1686224700000|2023-06-08 11:45:00|7622.7|7621.7|7622.2|7621.2|7622.9|7621.9|7620.2|7619.2|225
1686225000000|2023-06-08 11:50:00|7621.9|7620.9|7626.2|7625.2|7627.2|7626.2|7621.7|7620.7|632
1686225300000|2023-06-08 11:55:00|7625.9|7624.9|7626.2|7625.2|7628.2|7627.2|7625.7|7624.7|412
1686225600000|2023-06-08 12:00:00|7626.4|7625.4|7627.2|7626.2|7628.2|7627.2|7626.2|7625.2|389
1686225900000|2023-06-08 12:05:00|7626.9|7625.9|7623.2|7622.2|7626.9|7625.9|7622.2|7621.2|268
1686226200000|2023-06-08 12:10:00|7622.9|7621.9|7618.9|7617.9|7623.2|7622.2|7617.9|7616.9|258
1686226500000|2023-06-08 12:15:00|7618.7|7617.7|7619.7|7618.7|7619.7|7618.7|7616.4|7615.4|233
1686226800000|2023-06-08 12:20:00|7619.4|7618.4|7621.2|7620.2|7621.7|7620.7|7618.7|7617.7|292
1686227100000|2023-06-08 12:25:00|7620.9|7619.9|7617.4|7616.4|7620.9|7619.9|7616.7|7615.7|212
1686227400000|2023-06-08 12:30:00|7617.2|7616.2|7619.2|7618.2|7620.2|7619.2|7614.7|7613.7|511
1686227700000|2023-06-08 12:35:00|7619.4|7618.4|7623.2|7622.2|7623.7|7622.7|7617.7|7616.7|261
1686228000000|2023-06-08 12:40:00|7622.9|7621.9|7616.9|7615.9|7623.2|7622.2|7616.7|7615.7|286
1686228300000|2023-06-08 12:45:00|7617.2|7616.2|7619.2|7618.2|7619.4|7618.4|7615.9|7614.9|186
1686228600000|2023-06-08 12:50:00|7618.7|7617.7|7620.4|7619.4|7622.2|7621.2|7617.4|7616.4|247
1686228900000|2023-06-08 12:55:00|7620.2|7619.2|7619.7|7618.7|7621.7|7620.7|7619.2|7618.2|316
1686229200000|2023-06-08 13:00:00|7619.9|7618.9|7616.7|7615.7|7620.7|7619.7|7615.7|7614.7|281
1686229500000|2023-06-08 13:05:00|7615.9|7614.9|7614.2|7613.2|7616.2|7615.2|7612.7|7611.7|302
1686229800000|2023-06-08 13:10:00|7614.7|7613.7|7613.9|7612.9|7614.7|7613.7|7611.2|7610.2|375
1686230100000|2023-06-08 13:15:00|7614.2|7613.2|7612.2|7611.2|7614.2|7613.2|7610.7|7609.7|200
1686230400000|2023-06-08 13:20:00|7611.7|7610.7|7607.2|7606.2|7611.7|7610.7|7605.7|7604.7|408
1686230700000|2023-06-08 13:25:00|7607.4|7606.4|7612.2|7611.2|7612.2|7611.2|7606.2|7605.2|336
1686231000000|2023-06-08 13:30:00|7611.4|7610.4|7607.4|7606.4|7613.7|7612.7|7604.7|7603.7|1015
1686231300000|2023-06-08 13:35:00|7607.7|7606.7|7598.2|7597.2|7608.9|7607.9|7598.2|7597.2|651
1686231600000|2023-06-08 13:40:00|7597.9|7596.9|7596.2|7595.2|7599.9|7598.9|7593.2|7592.2|691
1686231900000|2023-06-08 13:45:00|7596.7|7595.7|7592.7|7591.7|7597.2|7596.2|7587.7|7586.7|947
1686232200000|2023-06-08 13:50:00|7593.2|7592.2|7590.7|7589.7|7596.7|7595.7|7588.7|7587.7|1028
1686232500000|2023-06-08 13:55:00|7590.2|7589.2|7595.7|7594.7|7596.4|7595.4|7588.2|7587.2|804
1686232800000|2023-06-08 14:00:00|7595.2|7594.2|7596.2|7595.2|7597.7|7596.7|7591.7|7590.7|796
1686233100000|2023-06-08 14:05:00|7596.7|7595.7|7598.2|7597.2|7599.9|7598.9|7594.2|7593.2|625
1686233400000|2023-06-08 14:10:00|7598.6|7597.6|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|449
1686233700000|2023-06-08 14:15:00|7601.1|7600.1|7604.1|7603.1|7607.1|7606.1|7600.1|7599.1|512
1686234000000|2023-06-08 14:20:00|7603.6|7602.6|7605.1|7604.1|7606.1|7605.1|7603.6|7602.6|592
1686234300000|2023-06-08 14:25:00|7605.6|7604.6|7603.6|7602.6|7605.6|7604.6|7599.6|7598.6|552
1686234600000|2023-06-08 14:30:00|7603.3|7602.3|7600.1|7599.1|7604.6|7603.6|7597.3|7596.3|666
1686234900000|2023-06-08 14:35:00|7600.6|7599.6|7603.1|7602.1|7605.1|7604.1|7600.6|7599.6|748
1686235200000|2023-06-08 14:40:00|7602.8|7601.8|7603.1|7602.1|7605.1|7604.1|7601.6|7600.6|312
1686235500000|2023-06-08 14:45:00|7603.6|7602.6|7599.1|7598.1|7604.1|7603.1|7598.3|7597.3|553
1686235800000|2023-06-08 14:50:00|7599.3|7598.3|7601.1|7600.1|7601.6|7600.6|7598.3|7597.3|442
1686236100000|2023-06-08 14:55:00|7601.3|7600.3|7603.6|7602.6|7603.8|7602.8|7601.1|7600.1|428
1686236400000|2023-06-08 15:00:00|7603.8|7602.8|7600.3|7599.3|7605.3|7604.3|7600.3|7599.3|587
1686236700000|2023-06-08 15:05:00|7600.1|7599.1|7598.6|7597.6|7600.6|7599.6|7597.1|7596.1|471
1686237000000|2023-06-08 15:10:00|7598.1|7597.1|7598.1|7597.1|7600.6|7599.6|7596.6|7595.6|531
1686237300000|2023-06-08 15:15:00|7597.8|7596.8|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|751
1686237600000|2023-06-08 15:20:00|7601.1|7600.1|7602.6|7601.6|7602.6|7601.6|7599.3|7598.3|1121
1686237900000|2023-06-08 15:25:00|7602.3|7601.3|7601.1|7599.1|7603.3|7602.3|7600.3|7599.1|1623
1686238200000|2023-06-08 15:30:00|7601.6|7599.6|7600.6|7598.6|7603.8|7601.8|7600.1|7598.1|6383
1686238500000|2023-06-08 15:35:00|7600.3|7598.3|7600.1|7598.1|7602.6|7600.6|7599.1|7597.1|1523
1686238800000|2023-06-08 15:40:00|7600.6|7598.6|7598.1|7596.1|7601.1|7599.1|7597.6|7595.6|673
1686239100000|2023-06-08 15:45:00|7597.6|7595.6|7593.1|7591.1|7599.1|7597.1|7590.1|7588.1|1162
1686239400000|2023-06-08 15:50:00|7593.3|7591.3|7593.6|7591.6|7595.1|7593.1|7592.1|7590.1|413
1686239700000|2023-06-08 15:55:00|7594.1|7592.1|7592.1|7590.1|7595.6|7593.6|7590.8|7588.8|305
1686240000000|2023-06-08 16:00:00|7591.8|7589.8|7593.1|7591.1|7593.1|7591.1|7589.6|7587.6|673
1686240300000|2023-06-08 16:05:00|7593.6|7591.6|7592.1|7590.1|7594.3|7592.3|7591.1|7589.1|388
1686240600000|2023-06-08 16:10:00|7591.6|7589.6|7595.1|7593.1|7595.1|7593.1|7591.6|7589.6|204
1686240900000|2023-06-08 16:15:00|7594.8|7592.8|7597.1|7595.1|7597.6|7595.6|7594.3|7592.3|204
1686241200000|2023-06-08 16:20:00|7597.6|7595.6|7601.1|7599.1|7601.1|7599.1|7596.1|7594.1|206
1686241500000|2023-06-08 16:25:00|7600.8|7598.8|7605.6|7603.6|7606.1|7604.1|7600.1|7598.1|337
1686241800000|2023-06-08 16:30:00|7605.3|7603.3|7604.1|7602.1|7605.6|7603.6|7604.1|7602.1|241
1686242100000|2023-06-08 16:35:00|7603.6|7601.6|7601.1|7599.1|7604.6|7602.6|7601.1|7599.1|195
1686242400000|2023-06-08 16:40:00|7601.6|7599.6|7603.1|7601.1|7603.6|7601.6|7601.1|7599.1|224
1686242700000|2023-06-08 16:45:00|7603.3|7601.3|7602.1|7600.1|7604.1|7602.1|7601.3|7599.3|125
1686243000000|2023-06-08 16:50:00|7602.3|7600.3|7606.1|7604.1|7606.1|7604.1|7602.1|7600.1|178
1686243300000|2023-06-08 16:55:00|7606.3|7604.3|7605.1|7603.1|7606.6|7604.6|7605.1|7603.1|114
1686243600000|2023-06-08 17:00:00|7605.3|7603.3|7605.6|7603.6|7607.3|7605.3|7605.1|7603.1|148
1686243900000|2023-06-08 17:05:00|7605.8|7603.8|7607.3|7605.3|7607.6|7605.6|7605.3|7603.3|413
1686244200000|2023-06-08 17:10:00|7607.6|7605.6|7606.1|7604.1|7607.6|7605.6|7605.3|7603.3|115
1686244500000|2023-06-08 17:15:00|7606.3|7604.3|7606.3|7604.3|7606.8|7604.8|7605.6|7603.6|88
1686244800000|2023-06-08 17:20:00|7606.6|7604.6|7604.6|7602.6|7607.1|7605.1|7603.8|7601.8|389
1686245100000|2023-06-08 17:25:00|7605.1|7603.1|7602.8|7600.8|7605.1|7603.1|7602.8|7600.8|119
1686245400000|2023-06-08 17:30:00|7603.1|7601.1|7602.6|7600.6|7604.6|7602.6|7601.8|7599.8|165
1686245700000|2023-06-08 17:35:00|7602.3|7600.3|7602.1|7600.1|7603.6|7601.6|7601.1|7599.1|166
1686246000000|2023-06-08 17:40:00|7601.6|7599.6|7600.6|7598.6|7602.6|7600.6|7600.1|7598.1|238
1686246300000|2023-06-08 17:45:00|7600.3|7598.3|7601.6|7599.6|7601.8|7599.8|7599.3|7597.3|137
1686246600000|2023-06-08 17:50:00|7602.1|7600.1|7601.6|7599.6|7604.6|7602.6|7601.6|7599.6|127
1686246900000|2023-06-08 17:55:00|7601.1|7599.1|7602.6|7600.6|7602.6|7600.6|7600.6|7598.6|97
1686247200000|2023-06-08 18:00:00|7603.1|7601.1|7603.6|7601.6|7604.3|7602.3|7602.6|7600.6|69
1686247500000|2023-06-08 18:05:00|7603.8|7601.8|7602.6|7600.6|7604.1|7602.1|7602.1|7600.1|49
1686247800000|2023-06-08 18:10:00|7602.3|7600.3|7603.6|7601.6|7603.6|7601.6|7601.1|7599.1|75
1686248100000|2023-06-08 18:15:00|7604.1|7602.1|7605.6|7603.6|7605.6|7603.6|7604.1|7602.1|106
1686248400000|2023-06-08 18:20:00|7605.8|7603.8|7606.6|7604.6|7606.8|7604.8|7605.3|7603.3|87
1686248700000|2023-06-08 18:25:00|7606.3|7604.3|7607.8|7605.8|7608.1|7606.1|7606.1|7604.1|60
1686249000000|2023-06-08 18:30:00|7608.1|7606.1|7609.1|7607.1|7609.6|7607.6|7607.8|7605.8|141
1686249300000|2023-06-08 18:35:00|7608.8|7606.8|7609.8|7607.8|7611.1|7609.1|7608.8|7606.8|83
1686249600000|2023-06-08 18:40:00|7610.1|7608.1|7611.3|7609.3|7611.6|7609.6|7609.1|7607.1|107
1686249900000|2023-06-08 18:45:00|7611.6|7609.6|7610.1|7608.1|7611.6|7609.6|7609.1|7607.1|66
1686250200000|2023-06-08 18:50:00|7609.8|7607.8|7611.3|7609.3|7611.6|7609.6|7609.1|7607.1|51
1686250500000|2023-06-08 18:55:00|7611.1|7609.1|7611.6|7609.6|7612.6|7610.6|7611.1|7609.1|57
1686250800000|2023-06-08 19:00:00|7612.1|7610.1|7610.1|7608.1|7612.1|7610.1|7609.8|7607.8|140
1686251100000|2023-06-08 19:05:00|7609.8|7607.8|7609.6|7607.6|7611.1|7609.1|7609.6|7607.6|94
1686251400000|2023-06-08 19:10:00|7609.8|7607.8|7608.1|7606.1|7610.1|7608.1|7608.1|7606.1|167
1686251700000|2023-06-08 19:15:00|7608.6|7606.6|7607.8|7605.8|7609.6|7607.6|7607.1|7605.1|222
1686252000000|2023-06-08 19:20:00|7608.1|7606.1|7611.1|7609.1|7611.6|7609.6|7607.6|7605.6|256
1686252300000|2023-06-08 19:25:00|7610.6|7608.6|7614.1|7612.1|7614.6|7612.6|7610.6|7608.6|488
1686252600000|2023-06-08 19:30:00|7613.8|7611.8|7612.6|7610.6|7614.6|7612.6|7612.1|7610.1|307
1686252900000|2023-06-08 19:35:00|7612.3|7610.3|7613.6|7611.6|7614.1|7612.1|7612.1|7610.1|285
1686253200000|2023-06-08 19:40:00|7613.8|7611.8|7617.6|7615.6|7618.1|7616.1|7613.6|7611.6|413
1686253500000|2023-06-08 19:45:00|7617.8|7615.8|7616.1|7614.1|7618.1|7616.1|7614.6|7612.6|298
1686253800000|2023-06-08 19:50:00|7616.3|7614.3|7616.6|7614.6|7618.6|7616.6|7616.1|7614.1|613
1686254100000|2023-06-08 19:55:00|7616.1|7614.1|7618|7614|7621.6|7619.6|7615.1|7613.1|1172
1686254400000|2023-06-08 20:00:00|7617.9|7613.9|7613.9|7609.9|7617.9|7613.9|7613.8|7609.8|0
1686254700000|2023-06-08 20:05:00|7614|7610|7615.6|7611.6|7616.3|7612.3|7614|7610|0
1686255000000|2023-06-08 20:10:00|7615.5|7611.5|7615.2|7611.2|7615.6|7611.6|7613.6|7609.6|0
1686255300000|2023-06-08 20:15:00|7615.3|7611.3|7615.1|7611.1|7617.2|7613.2|7613.5|7609.5|0
1686255600000|2023-06-08 20:20:00|7615|7611|7614.3|7610.3|7615.5|7611.5|7613.9|7609.9|0
1686255900000|2023-06-08 20:25:00|7614.2|7610.2|7615.8|7611.8|7615.8|7611.8|7614.2|7610.2|0
1686256200000|2023-06-08 20:30:00|7615.9|7611.9|7618.1|7614.1|7618.6|7614.6|7615.9|7611.9|0
1686256500000|2023-06-08 20:35:00|7618|7614|7617.8|7613.8|7618.6|7614.6|7617.4|7613.4|0
1686256800000|2023-06-08 20:40:00|7617.9|7613.9|7618.9|7614.9|7619|7615|7617.4|7613.4|0
1686257100000|2023-06-08 20:45:00|7618.8|7614.8|7620|7616|7621|7617|7618.5|7614.5|0
1686257400000|2023-06-08 20:50:00|7619.8|7615.8|7617.8|7613.8|7620.2|7616.2|7616.6|7612.6|0
1686257700000|2023-06-08 20:55:00|7617.7|7613.7|7617.9|7613.9|7618.3|7614.3|7616.8|7612.8|0
1686258000000|2023-06-08 21:00:00|7618|7614|7617.6|7613.6|7618.6|7614.6|7617.5|7613.5|0
1686258300000|2023-06-08 21:05:00|7617.5|7613.5|7617.5|7613.5|7617.6|7613.6|7617.4|7613.4|0
1686258600000|2023-06-08 21:10:00|7617.6|7613.6|7617.3|7613.3|7617.6|7613.6|7617.3|7613.3|0
1686258900000|2023-06-08 21:15:00|7617.4|7613.4|7616.7|7612.7|7617.5|7613.5|7616.6|7612.6|0
1686259200000|2023-06-08 21:20:00|7616.8|7612.8|7617.2|7613.2|7617.4|7613.4|7616.8|7612.8|0
1686259500000|2023-06-08 21:25:00|7617.4|7613.4|7616.9|7612.9|7617.4|7613.4|7616.9|7612.9|0
1686259800000|2023-06-08 21:30:00|7616.7|7612.7|7616.8|7612.8|7617|7613|7616.7|7612.7|0
1686260100000|2023-06-08 21:35:00|7616.9|7612.9|7616.8|7612.8|7616.9|7612.9|7616.8|7612.8|0
1686260400000|2023-06-08 21:40:00|7616.9|7612.9|7617.5|7613.5|7617.6|7613.6|7616.7|7612.7|0
1686260700000|2023-06-08 21:45:00|7617.4|7613.4|7615.8|7611.8|7617.4|7613.4|7614.2|7610.2|0
1686261000000|2023-06-08 21:50:00|7615.7|7611.7|7615.6|7611.6|7615.9|7611.9|7615.3|7611.3|0
1686261300000|2023-06-08 21:55:00|7615.5|7611.5|7616.1|7612.1|7616.1|7612.1|7615.5|7611.5|0
1686261600000|2023-06-08 22:00:00|7616|7612|7613.2|7609.2|7616.3|7612.3|7613.2|7609.2|0
1686261900000|2023-06-08 22:05:00|7613.3|7609.3|7612.3|7608.3|7614.2|7610.2|7611.5|7607.5|0
1686262200000|2023-06-08 22:10:00|7612.6|7608.6|7612.1|7608.1|7613.4|7609.4|7612.1|7608.1|0
1686262500000|2023-06-08 22:15:00|7612.2|7608.2|7612.9|7608.9|7613.4|7609.4|7612.1|7608.1|0
1686262800000|2023-06-08 22:20:00|7612.8|7608.8|7612.9|7608.9|7613.4|7609.4|7612.1|7608.1|0
1686263100000|2023-06-08 22:25:00|7612.8|7608.8|7612|7608|7612.9|7608.9|7612|7608|0
1686263400000|2023-06-08 22:30:00|7612.1|7608.1|7614|7610|7614|7610|7612.1|7608.1|0
1686263700000|2023-06-08 22:35:00|7613.8|7609.8|7613.6|7609.6|7614|7610|7613.6|7609.6|0
1686264000000|2023-06-08 22:40:00|7613.7|7609.7|7613.3|7609.3|7614|7610|7613.3|7609.3|0
1686264300000|2023-06-08 22:45:00|7613.2|7609.2|7613.3|7609.3|7613.6|7609.6|7612.8|7608.8|0
1686264900000|2023-06-08 22:55:00|7613.1|7609.1|7613.4|7609.4|7613.5|7609.5|7612.7|7608.7|0
1686265200000|2023-06-08 23:00:00|7613.3|7609.3|7613.8|7609.8|7613.8|7609.8|7613|7609|0
1686265500000|2023-06-08 23:05:00|7613.9|7609.9|7613.4|7609.4|7614.2|7610.2|7613|7609|0
1686265800000|2023-06-08 23:10:00|7613.5|7609.5|7612.6|7608.6|7613.8|7609.8|7612.6|7608.6|0
1686266100000|2023-06-08 23:15:00|7612.8|7608.8|7613|7609|7613|7609|7612.6|7608.6|0
1686266400000|2023-06-08 23:20:00|7612.8|7608.8|7610.8|7606.8|7612.8|7608.8|7610.8|7606.8|0
1686266700000|2023-06-08 23:25:00|7610.7|7606.7|7611.5|7607.5|7611.5|7607.5|7610.7|7606.7|0
1686267000000|2023-06-08 23:30:00|7611.4|7607.4|7612|7608|7612|7608|7611.2|7607.2|0
1686267300000|2023-06-08 23:35:00|7611.9|7607.9|7612.3|7608.3|7612.3|7608.3|7611.5|7607.5|0
1686267600000|2023-06-08 23:40:00|7612.4|7608.4|7612.8|7608.8|7613.1|7609.1|7612.3|7608.3|0
1686267900000|2023-06-08 23:45:00|7612.7|7608.7|7611.5|7607.5|7612.7|7608.7|7611.2|7607.2|0
1686268200000|2023-06-08 23:50:00|7611.3|7607.3|7611.2|7607.2|7611.5|7607.5|7610.7|7606.7|0
1686268500000|2023-06-08 23:55:00|7611.3|7607.3|7611.4|7607.4|7611.7|7607.7|7609.9|7605.9|0
1686268800000|2023-06-09 00:00:00|7611.5|7607.5|7611.6|7608.6|7616.8|7613.8|7609.1|7606.1|52
1686269100000|2023-06-09 00:05:00|7611.3|7608.3|7608.6|7605.6|7611.6|7608.6|7608.3|7605.3|49
1686269400000|2023-06-09 00:10:00|7608.3|7605.3|7611.3|7608.3|7611.3|7608.3|7608.1|7605.1|33
1686269700000|2023-06-09 00:15:00|7611.1|7608.1|7611.6|7608.6|7613.1|7610.1|7610.6|7607.6|61
1686270000000|2023-06-09 00:20:00|7611.3|7608.3|7613.3|7610.3|7613.3|7610.3|7611.3|7608.3|9
1686270300000|2023-06-09 00:25:00|7613.1|7610.1|7612.6|7609.6|7613.6|7610.6|7611.6|7608.6|14
1686270600000|2023-06-09 00:30:00|7611.8|7608.8|7611.6|7608.6|7612.6|7609.6|7611.3|7608.3|9
1686270900000|2023-06-09 00:35:00|7611.3|7608.3|7612.8|7609.8|7613.3|7610.3|7610.8|7607.8|34
1686271200000|2023-06-09 00:40:00|7613.1|7610.1|7611.3|7608.3|7613.3|7610.3|7610.3|7607.3|10
1686271500000|2023-06-09 00:45:00|7611.1|7608.1|7609.3|7606.3|7611.3|7608.3|7608.6|7605.6|17
1686271800000|2023-06-09 00:50:00|7609.1|7606.1|7609.3|7606.3|7610.3|7607.3|7608.3|7605.3|2
1686272100000|2023-06-09 00:55:00|7609.6|7606.6|7609.8|7606.8|7610.3|7607.3|7608.1|7605.1|9
1686272400000|2023-06-09 01:00:00|7610.1|7607.1|7610.3|7607.3|7611.6|7608.6|7609.8|7606.8|10
1686272700000|2023-06-09 01:05:00|7610.6|7607.6|7610.1|7607.1|7611.3|7608.3|7609.3|7606.3|10
1686273000000|2023-06-09 01:10:00|7610.3|7607.3|7610.8|7607.8|7611.3|7608.3|7610.1|7607.1|3
1686273300000|2023-06-09 01:15:00|7611.3|7608.3|7609.3|7606.3|7611.3|7608.3|7608.8|7605.8|3
1686273600000|2023-06-09 01:20:00|7609.6|7606.6|7611.3|7608.3|7611.8|7608.8|7609.6|7606.6|10
1686273900000|2023-06-09 01:25:00|7611.6|7608.6|7609.3|7606.3|7611.8|7608.8|7609.3|7606.3|7
1686274200000|2023-06-09 01:30:00|7610.3|7607.3|7611.8|7608.8|7611.8|7608.8|7610.3|7607.3|10
1686274500000|2023-06-09 01:35:00|7612.1|7609.1|7610.8|7607.8|7612.3|7609.3|7610.3|7607.3|12
1686274800000|2023-06-09 01:40:00|7611.1|7608.1|7611.3|7608.3|7611.6|7608.6|7610.3|7607.3|16
1686275100000|2023-06-09 01:45:00|7611.6|7608.6|7611.8|7608.8|7612.3|7609.3|7609.8|7606.8|9
1686275400000|2023-06-09 01:50:00|7611.6|7608.6|7611.1|7608.1|7612.3|7609.3|7610.8|7607.8|22
1686275700000|2023-06-09 01:55:00|7610.8|7607.8|7610.3|7607.3|7610.8|7607.8|7609.8|7606.8|3
1686276000000|2023-06-09 02:00:00|7610.6|7607.6|7609.6|7606.6|7611.1|7608.1|7609.6|7606.6|3
1686276300000|2023-06-09 02:05:00|7609.8|7606.8|7609.6|7606.6|7610.6|7607.6|7609.6|7606.6|12
1686276600000|2023-06-09 02:10:00|7609.8|7606.8|7610.1|7607.1|7610.6|7607.6|7609.8|7606.8|17
1686276900000|2023-06-09 02:15:00|7610.3|7607.3|7609.6|7606.6|7610.6|7607.6|7609.6|7606.6|2
1686277200000|2023-06-09 02:20:00|7608.8|7605.8|7609.6|7606.6|7609.8|7606.8|7608.3|7605.3|7
1686277500000|2023-06-09 02:25:00|7609.3|7606.3|7610.6|7607.6|7610.8|7607.8|7609.3|7606.3|7
1686277800000|2023-06-09 02:30:00|7610.8|7607.8|7610.8|7607.8|7611.1|7608.1|7610.6|7607.6|1
1686278100000|2023-06-09 02:35:00|7611.3|7608.3|7611.3|7608.3|7611.8|7608.8|7610.8|7607.8|3
1686278400000|2023-06-09 02:40:00|7611.6|7608.6|7610.8|7607.8|7611.6|7608.6|7610.6|7607.6|2
1686278700000|2023-06-09 02:45:00|7611.1|7608.1|7612.3|7609.3|7612.3|7609.3|7610.8|7607.8|1
1686279000000|2023-06-09 02:50:00|7612.1|7609.1|7612.8|7609.8|7612.8|7609.8|7611.6|7608.6|6
1686279300000|2023-06-09 02:55:00|7612.6|7609.6|7612.3|7609.3|7612.6|7609.6|7611.8|7608.8|7
1686279600000|2023-06-09 03:00:00|7612.1|7609.1|7612.3|7609.3|7612.3|7609.3|7611.6|7608.6|5
1686279900000|2023-06-09 03:05:00|7612.1|7609.1|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|5
1686280200000|2023-06-09 03:10:00|7612.6|7609.6|7611.8|7608.8|7612.8|7609.8|7611.6|7608.6|5
1686280500000|2023-06-09 03:15:00|7611.6|7608.6|7612.3|7609.3|7612.8|7609.8|7611.3|7608.3|6
1686280800000|2023-06-09 03:20:00|7612.8|7609.8|7613.3|7610.3|7613.3|7610.3|7612.8|7609.8|3
1686281100000|2023-06-09 03:25:00|7613.1|7610.1|7613.8|7610.8|7613.8|7610.8|7612.8|7609.8|0
1686281400000|2023-06-09 03:30:00|7614.1|7611.1|7613.6|7610.6|7614.1|7611.1|7612.8|7609.8|4
1686281700000|2023-06-09 03:35:00|7613.8|7610.8|7614.3|7611.3|7614.8|7611.8|7613.8|7610.8|1
1686282000000|2023-06-09 03:40:00|7614.8|7611.8|7614.3|7611.3|7615.1|7612.1|7614.3|7611.3|1
1686282300000|2023-06-09 03:45:00|7614.6|7611.6|7615.8|7612.8|7616.3|7613.3|7614.6|7611.6|10
1686282600000|2023-06-09 03:50:00|7615.6|7612.6|7614.3|7611.3|7615.6|7612.6|7614.1|7611.1|14
1686282900000|2023-06-09 03:55:00|7614.6|7611.6|7615.3|7612.3|7616.3|7613.3|7614.3|7611.3|40
1686283200000|2023-06-09 04:00:00|7615.1|7612.1|7615.8|7612.8|7616.1|7613.1|7614.1|7611.1|5
1686283500000|2023-06-09 04:05:00|7615.6|7612.6|7615.3|7612.3|7615.8|7612.8|7614.8|7611.8|4
1686283800000|2023-06-09 04:10:00|7615.6|7612.6|7615.1|7612.1|7615.6|7612.6|7615.1|7612.1|2
1686284100000|2023-06-09 04:15:00|7614.3|7611.3|7614.3|7611.3|7615.1|7612.1|7614.1|7611.1|14
1686284400000|2023-06-09 04:20:00|7614.1|7611.1|7613.6|7610.6|7614.8|7611.8|7613.6|7610.6|9
1686284700000|2023-06-09 04:25:00|7613.8|7610.8|7614.3|7611.3|7614.8|7611.8|7613.8|7610.8|12
1686285000000|2023-06-09 04:30:00|7614.1|7611.1|7614.3|7611.3|7614.6|7611.6|7614.1|7611.1|15
1686285300000|2023-06-09 04:35:00|7614.1|7611.1|7612.8|7609.8|7614.3|7611.3|7612.8|7609.8|12
1686285600000|2023-06-09 04:40:00|7613.1|7610.1|7612.8|7609.8|7613.8|7610.8|7612.8|7609.8|4
1686285900000|2023-06-09 04:45:00|7613.1|7610.1|7612.8|7609.8|7613.3|7610.3|7612.8|7609.8|4
1686286200000|2023-06-09 04:50:00|7613.1|7610.1|7612.8|7609.8|7613.6|7610.6|7612.8|7609.8|9
1686286500000|2023-06-09 04:55:00|7612.6|7609.6|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|12
1686286800000|2023-06-09 05:00:00|7612.6|7609.6|7613.3|7610.3|7614.1|7611.1|7612.6|7609.6|9
1686287100000|2023-06-09 05:05:00|7613.1|7610.1|7612.8|7609.8|7613.3|7610.3|7612.1|7609.1|21
1686287400000|2023-06-09 05:10:00|7612.6|7609.6|7612.6|7609.6|7612.8|7609.8|7612.1|7609.1|13
1686287700000|2023-06-09 05:15:00|7612.8|7609.8|7612.8|7609.8|7613.6|7610.6|7612.6|7609.6|15
1686288000000|2023-06-09 05:20:00|7613.1|7610.1|7613.6|7610.6|7613.6|7610.6|7611.8|7608.8|28
1686288300000|2023-06-09 05:25:00|7613.8|7610.8|7614.3|7611.3|7614.3|7611.3|7612.6|7609.6|54
1686288600000|2023-06-09 05:30:00|7613.6|7610.6|7614.1|7611.1|7614.6|7611.6|7613.1|7610.1|35
1686288900000|2023-06-09 05:35:00|7613.8|7610.8|7614.8|7611.8|7615.3|7612.3|7613.6|7610.6|20
1686289200000|2023-06-09 05:40:00|7615.1|7612.1|7614.8|7611.8|7616.1|7613.1|7614.8|7611.8|19
1686289500000|2023-06-09 05:45:00|7615.1|7612.1|7616.1|7613.1|7616.8|7613.8|7615.1|7612.1|33
1686289800000|2023-06-09 05:50:00|7616.3|7613.3|7616.1|7613.1|7616.8|7613.8|7615.1|7612.1|27
1686290100000|2023-06-09 05:55:00|7615.8|7612.8|7616.6|7613.6|7616.6|7613.6|7615.3|7612.3|8
1686290400000|2023-06-09 06:00:00|7616.1|7613.1|7608.8|7606.8|7616.1|7613.6|7608.8|7606.8|597
1686290700000|2023-06-09 06:05:00|7609.3|7607.3|7608.1|7606.1|7609.3|7607.3|7606.3|7604.3|102
1686291000000|2023-06-09 06:10:00|7608.3|7606.3|7610.1|7608.1|7610.3|7608.3|7607.6|7605.6|58
1686291300000|2023-06-09 06:15:00|7609.6|7607.6|7609.3|7607.3|7611.1|7609.1|7609.3|7607.3|46
1686291600000|2023-06-09 06:20:00|7609.6|7607.6|7611.1|7609.1|7611.8|7609.8|7609.6|7607.6|46
1686291900000|2023-06-09 06:25:00|7611.6|7609.6|7612.6|7610.6|7613.1|7611.1|7611.6|7609.6|52
1686292200000|2023-06-09 06:30:00|7612.8|7610.8|7611.1|7609.1|7612.8|7610.8|7610.6|7608.6|84
1686292500000|2023-06-09 06:35:00|7611.6|7609.6|7610.8|7608.8|7612.3|7610.3|7609.6|7607.6|67
1686292800000|2023-06-09 06:40:00|7610.6|7608.6|7610.6|7608.6|7610.8|7608.8|7609.1|7607.1|73
1686293100000|2023-06-09 06:45:00|7610.8|7608.8|7610.1|7608.1|7612.6|7610.6|7610.1|7608.1|51
1686293400000|2023-06-09 06:50:00|7610.3|7608.3|7611.1|7609.1|7611.6|7609.6|7609.3|7607.3|227
1686293700000|2023-06-09 06:55:00|7611.3|7609.3|7616.1|7614.1|7617.1|7615.1|7611.1|7609.1|377
1686294000000|2023-06-09 07:00:00|7615.6|7614.6|7610.8|7609.8|7619.6|7618.6|7607.1|7606.1|2486
1686294300000|2023-06-09 07:05:00|7611.1|7610.1|7608.8|7607.8|7618.6|7617.6|7607.8|7606.8|1191
1686294600000|2023-06-09 07:10:00|7609.1|7608.1|7603.6|7602.6|7611.3|7610.3|7603.1|7602.1|923
1686294900000|2023-06-09 07:15:00|7603.3|7602.3|7592.1|7591.1|7603.6|7602.6|7591.6|7590.6|1220
1686295200000|2023-06-09 07:20:00|7591.6|7590.6|7595.6|7594.6|7595.8|7594.8|7589.6|7588.6|1162
1686295500000|2023-06-09 07:25:00|7594.8|7593.8|7588.1|7587.1|7599.6|7598.6|7587.6|7586.6|973
1686295800000|2023-06-09 07:30:00|7587.8|7586.8|7596.1|7595.1|7596.3|7595.3|7585.1|7584.1|1549
1686296100000|2023-06-09 07:35:00|7595.8|7594.8|7596.6|7595.6|7596.6|7595.6|7590.1|7589.1|709
1686296400000|2023-06-09 07:40:00|7596.8|7595.8|7594.6|7593.6|7597.1|7596.1|7592.1|7591.1|3615
1686296700000|2023-06-09 07:45:00|7594.8|7593.8|7596.8|7595.8|7599.6|7598.6|7592.6|7591.6|416
1686297000000|2023-06-09 07:50:00|7597.1|7596.1|7604.6|7603.6|7605.6|7604.6|7597.1|7596.1|633
1686297300000|2023-06-09 07:55:00|7604.8|7603.8|7605.8|7604.8|7606.1|7605.1|7602.8|7601.8|432
1686297600000|2023-06-09 08:00:00|7605.6|7604.6|7598.6|7597.6|7605.8|7604.8|7595.3|7594.3|2003
1686297900000|2023-06-09 08:05:00|7598.3|7597.3|7595.1|7594.1|7598.6|7597.6|7594.1|7593.1|430
1686298200000|2023-06-09 08:10:00|7594.8|7593.8|7599.6|7598.6|7600.1|7599.1|7594.1|7593.1|5564
1686298500000|2023-06-09 08:15:00|7599.1|7598.1|7598.1|7597.1|7601.1|7600.1|7596.3|7595.3|414
1686298800000|2023-06-09 08:20:00|7597.8|7596.8|7597.3|7596.3|7598.6|7597.6|7592.1|7591.1|824
1686299100000|2023-06-09 08:25:00|7597.1|7596.1|7596.1|7595.1|7598.1|7597.1|7595.6|7594.6|699
1686299400000|2023-06-09 08:30:00|7595.8|7594.8|7591.6|7590.6|7597.1|7596.1|7589.3|7588.3|901
1686299700000|2023-06-09 08:35:00|7591.3|7590.3|7594.1|7593.1|7596.1|7595.1|7588.8|7587.8|375
1686300000000|2023-06-09 08:40:00|7593.8|7592.8|7594.1|7593.1|7596.6|7595.6|7592.6|7591.6|326
1686300300000|2023-06-09 08:45:00|7593.6|7592.6|7596.6|7595.6|7596.6|7595.6|7593.1|7592.1|365
1686300600000|2023-06-09 08:50:00|7596.3|7595.3|7604.1|7603.1|7604.1|7603.1|7595.6|7594.6|422
1686300900000|2023-06-09 08:55:00|7603.8|7602.8|7603.6|7602.6|7605.6|7604.6|7603.1|7602.1|442
1686301200000|2023-06-09 09:00:00|7603.3|7602.3|7607.3|7606.3|7607.6|7606.6|7602.6|7601.6|625
1686301500000|2023-06-09 09:05:00|7607.6|7606.6|7607.1|7606.1|7608.8|7607.8|7605.6|7604.6|729
1686301800000|2023-06-09 09:10:00|7606.6|7605.6|7601.6|7600.6|7607.1|7606.1|7601.3|7600.3|701
1686302100000|2023-06-09 09:15:00|7602.1|7601.1|7599.6|7598.6|7602.1|7601.1|7597.8|7596.8|819
1686302400000|2023-06-09 09:20:00|7600.1|7599.1|7598.1|7597.1|7600.1|7599.1|7596.6|7595.6|517
1686302700000|2023-06-09 09:25:00|7597.6|7596.6|7600.6|7599.6|7600.6|7599.6|7596.6|7595.6|477
1686303000000|2023-06-09 09:30:00|7600.3|7599.3|7597.6|7596.6|7600.6|7599.6|7597.1|7596.1|388
1686303300000|2023-06-09 09:35:00|7597.1|7596.1|7593.8|7592.8|7597.1|7596.1|7593.8|7592.8|423
1686303600000|2023-06-09 09:40:00|7593.6|7592.6|7590.1|7589.1|7593.6|7592.6|7589.1|7588.1|516
1686303900000|2023-06-09 09:45:00|7589.8|7588.8|7582.6|7581.6|7590.1|7589.1|7582.1|7581.1|464
1686304200000|2023-06-09 09:50:00|7582.3|7581.3|7574.6|7573.6|7582.6|7581.6|7572.8|7571.8|1320
1686304500000|2023-06-09 09:55:00|7574.8|7573.8|7579.6|7578.6|7579.6|7578.6|7571.8|7570.8|512
1686304800000|2023-06-09 10:00:00|7579.8|7578.8|7582.6|7581.6|7582.6|7581.6|7577.1|7576.1|496
1686305100000|2023-06-09 10:05:00|7582.3|7581.3|7581.1|7580.1|7584.3|7583.3|7580.6|7579.6|629
1686305400000|2023-06-09 10:10:00|7580.8|7579.8|7573.3|7572.3|7581.1|7580.1|7568.8|7567.8|628
1686305700000|2023-06-09 10:15:00|7573.1|7572.1|7577.1|7576.1|7577.1|7576.1|7570.6|7569.6|696
1686306000000|2023-06-09 10:20:00|7577.3|7576.3|7579.1|7578.1|7579.3|7578.3|7575.6|7574.6|416
1686306300000|2023-06-09 10:25:00|7578.6|7577.6|7574.1|7573.1|7580.8|7579.8|7574.1|7573.1|676
1686306600000|2023-06-09 10:30:00|7573.8|7572.8|7574.6|7573.6|7574.6|7573.6|7570.1|7569.1|735
1686306900000|2023-06-09 10:35:00|7574.3|7573.3|7572.1|7571.1|7574.6|7573.6|7570.6|7569.6|456
1686307200000|2023-06-09 10:40:00|7571.6|7570.6|7572.8|7571.8|7573.1|7572.1|7570.1|7569.1|621
1686307500000|2023-06-09 10:45:00|7572.6|7571.6|7570.1|7569.1|7573.6|7572.6|7569.8|7568.8|790
1686307800000|2023-06-09 10:50:00|7570.3|7569.3|7568.6|7567.6|7573.1|7572.1|7568.1|7567.1|730
1686308100000|2023-06-09 10:55:00|7569.1|7568.1|7568.3|7567.3|7569.3|7568.3|7566.6|7565.6|598
1686308400000|2023-06-09 11:00:00|7568.6|7567.6|7562.6|7561.6|7568.6|7567.6|7562.1|7561.1|618
1686308700000|2023-06-09 11:05:00|7562.3|7561.3|7563.6|7562.6|7563.6|7562.6|7561.1|7560.1|583
1686309000000|2023-06-09 11:10:00|7564.1|7563.1|7572.1|7571.1|7572.1|7571.1|7563.6|7562.6|587
1686309300000|2023-06-09 11:15:00|7571.8|7570.8|7572.1|7571.1|7574.3|7573.3|7570.8|7569.8|479
1686309600000|2023-06-09 11:20:00|7571.6|7570.6|7566.1|7565.1|7571.6|7570.6|7564.8|7563.8|369
1686309900000|2023-06-09 11:25:00|7565.8|7564.8|7563.1|7562.1|7565.8|7564.8|7562.1|7561.1|344
1686310200000|2023-06-09 11:30:00|7562.8|7561.8|7555.1|7554.1|7562.8|7561.8|7554.1|7553.1|615
1686310500000|2023-06-09 11:35:00|7556.1|7555.1|7553.1|7552.1|7556.1|7555.1|7552.6|7551.6|986
1686310800000|2023-06-09 11:40:00|7552.7|7551.7|7560.2|7559.2|7560.4|7559.4|7551.2|7550.2|1811
1686311100000|2023-06-09 11:45:00|7559.7|7558.7|7559.7|7558.7|7561.9|7560.9|7557.7|7556.7|445
1686311400000|2023-06-09 11:50:00|7559.9|7558.9|7563.2|7562.2|7564.2|7563.2|7559.7|7558.7|383
1686311700000|2023-06-09 11:55:00|7562.9|7561.9|7556.4|7555.4|7562.9|7561.9|7553.2|7552.2|1115
1686312000000|2023-06-09 12:00:00|7555.9|7554.9|7555.2|7554.2|7557.2|7556.2|7552.2|7551.2|707
1686312300000|2023-06-09 12:05:00|7555.7|7554.7|7560.2|7559.2|7560.2|7559.2|7553.7|7552.7|402
1686312600000|2023-06-09 12:10:00|7560.4|7559.4|7561.2|7560.2|7563.9|7562.9|7560.2|7559.2|446
1686312900000|2023-06-09 12:15:00|7561.7|7560.7|7564.2|7563.2|7564.7|7563.7|7560.2|7559.2|430
1686313200000|2023-06-09 12:20:00|7563.7|7562.7|7559.2|7558.2|7563.7|7562.7|7559.2|7558.2|520
1686313500000|2023-06-09 12:25:00|7558.7|7557.7|7553.7|7552.7|7558.9|7557.9|7553.2|7552.2|564
1686313800000|2023-06-09 12:30:00|7553.2|7552.2|7547.9|7546.9|7553.9|7552.9|7545.9|7544.9|1117
1686314100000|2023-06-09 12:35:00|7548.2|7547.2|7553.9|7552.9|7556.2|7555.2|7547.9|7546.9|584
1686314400000|2023-06-09 12:40:00|7554.2|7553.2|7553.7|7552.7|7555.4|7554.4|7552.2|7551.2|545
1686314700000|2023-06-09 12:45:00|7554.2|7553.2|7561.9|7560.9|7562.2|7561.2|7553.9|7552.9|358
1686315000000|2023-06-09 12:50:00|7561.7|7560.7|7562.4|7561.4|7563.7|7562.7|7559.7|7558.7|759
1686315300000|2023-06-09 12:55:00|7562.2|7561.2|7562.9|7561.9|7562.9|7561.9|7559.2|7558.2|794
1686315600000|2023-06-09 13:00:00|7563.2|7562.2|7558.2|7557.2|7563.2|7562.2|7557.7|7556.7|544
1686315900000|2023-06-09 13:05:00|7557.7|7556.7|7560.9|7559.9|7563.2|7562.2|7557.2|7556.2|480
1686316200000|2023-06-09 13:10:00|7560.7|7559.7|7560.2|7559.2|7562.4|7561.4|7559.7|7558.7|352
1686316500000|2023-06-09 13:15:00|7559.7|7558.7|7561.4|7560.4|7561.7|7560.7|7556.2|7555.2|589
1686316800000|2023-06-09 13:20:00|7561.7|7560.7|7560.2|7559.2|7562.4|7561.4|7559.2|7558.2|434
1686317100000|2023-06-09 13:25:00|7559.7|7558.7|7560.2|7559.2|7561.2|7560.2|7558.7|7557.7|734
1686317400000|2023-06-09 13:30:00|7559.9|7558.9|7553.2|7552.2|7560.2|7559.2|7551.9|7550.9|1332
1686317700000|2023-06-09 13:35:00|7552.7|7551.7|7550.7|7549.7|7553.4|7552.4|7546.2|7545.2|1759
1686318000000|2023-06-09 13:40:00|7550.2|7549.2|7555.9|7554.9|7557.2|7556.2|7548.2|7547.2|877
1686318300000|2023-06-09 13:45:00|7555.7|7554.7|7558.4|7557.4|7560.2|7559.2|7554.4|7553.4|827
1686318600000|2023-06-09 13:50:00|7558.7|7557.7|7563.2|7562.2|7563.2|7562.2|7558.2|7557.2|638
1686318900000|2023-06-09 13:55:00|7563.7|7562.7|7563.4|7562.4|7565.2|7564.2|7562.7|7561.7|608
1686319200000|2023-06-09 14:00:00|7563.2|7562.2|7565.2|7564.2|7565.4|7564.4|7561.7|7560.7|860
1686319500000|2023-06-09 14:05:00|7564.7|7563.7|7564.2|7563.2|7565.7|7564.7|7562.9|7561.9|684
1686319800000|2023-06-09 14:10:00|7564.4|7563.4|7573.7|7572.7|7575.2|7574.2|7563.4|7562.4|814
1686320100000|2023-06-09 14:15:00|7573.4|7572.4|7573.2|7572.2|7575.7|7574.7|7569.2|7568.2|723
1686320400000|2023-06-09 14:20:00|7573.4|7572.4|7570.7|7569.7|7574.7|7573.7|7569.4|7568.4|3751
1686320700000|2023-06-09 14:25:00|7570.4|7569.4|7572.2|7571.2|7573.7|7572.7|7569.7|7568.7|705
1686321000000|2023-06-09 14:30:00|7572.4|7571.4|7571.2|7570.2|7574.7|7573.7|7570.2|7569.2|594
1686321300000|2023-06-09 14:35:00|7571.4|7570.4|7573.7|7572.7|7575.2|7574.2|7568.7|7567.7|480
1686321600000|2023-06-09 14:40:00|7573.9|7572.9|7573.7|7572.7|7574.4|7573.4|7569.7|7568.7|1695
1686321900000|2023-06-09 14:45:00|7574.2|7573.2|7571.7|7570.7|7578.7|7577.7|7571.2|7570.2|868
1686322200000|2023-06-09 14:50:00|7571.4|7570.4|7571.7|7570.7|7572.2|7571.2|7566.2|7565.2|569
1686322500000|2023-06-09 14:55:00|7572.2|7571.2|7576.7|7575.7|7578.2|7577.2|7571.2|7570.2|565
1686322800000|2023-06-09 15:00:00|7577.2|7576.2|7572.7|7571.7|7577.4|7576.4|7571.2|7570.2|558
1686323100000|2023-06-09 15:05:00|7572.2|7571.2|7573.9|7572.9|7576.4|7575.4|7569.7|7568.7|726
1686323400000|2023-06-09 15:10:00|7573.7|7572.7|7569.2|7568.2|7574.4|7573.4|7566.2|7565.2|1488
1686323700000|2023-06-09 15:15:00|7568.9|7567.9|7569.2|7568.2|7571.4|7570.4|7567.4|7566.4|930
1686324000000|2023-06-09 15:20:00|7568.7|7567.7|7563.7|7562.7|7569.7|7568.7|7563.2|7562.2|1339
1686324300000|2023-06-09 15:25:00|7563.2|7562.2|7560.2|7558.2|7564.2|7563.2|7559.2|7557.9|3190
1686324600000|2023-06-09 15:30:00|7560.7|7558.7|7561.9|7559.9|7562.2|7560.2|7554.2|7552.2|7395
1686324900000|2023-06-09 15:35:00|7562.2|7560.2|7560.4|7558.4|7562.9|7560.9|7558.9|7556.9|1540
1686325200000|2023-06-09 15:40:00|7560.2|7558.2|7564.4|7562.4|7565.9|7563.9|7559.7|7557.7|878
1686325500000|2023-06-09 15:45:00|7564.2|7562.2|7564.2|7562.2|7564.7|7562.7|7560.4|7558.4|621
1686325800000|2023-06-09 15:50:00|7564.7|7562.7|7565.2|7563.2|7566.2|7564.2|7562.7|7560.7|662
1686326100000|2023-06-09 15:55:00|7565.7|7563.7|7565.7|7563.7|7566.9|7564.9|7563.2|7561.2|719
1686326400000|2023-06-09 16:00:00|7565.9|7563.9|7566.2|7564.2|7567.2|7565.2|7562.4|7560.4|364
1686326700000|2023-06-09 16:05:00|7566.7|7564.7|7567.2|7565.2|7569.4|7567.4|7565.7|7563.7|478
1686327000000|2023-06-09 16:10:00|7567.7|7565.7|7567.7|7565.7|7568.7|7566.7|7565.7|7563.7|179
1686327300000|2023-06-09 16:15:00|7567.9|7565.9|7569.7|7567.7|7570.2|7568.2|7566.7|7564.7|282
1686327600000|2023-06-09 16:20:00|7569.2|7567.2|7564.9|7562.9|7569.4|7567.4|7563.9|7561.9|155
1686327900000|2023-06-09 16:25:00|7565.2|7563.2|7563.4|7561.4|7565.4|7563.4|7559.7|7557.7|178
1686328200000|2023-06-09 16:30:00|7563.7|7561.7|7563.9|7561.9|7564.9|7562.9|7562.9|7560.9|405
1686328500000|2023-06-09 16:35:00|7564.2|7562.2|7562.7|7560.7|7564.2|7562.2|7561.2|7559.2|342
1686328800000|2023-06-09 16:40:00|7562.4|7560.4|7563.9|7561.9|7564.2|7562.2|7561.4|7559.4|485
1686329100000|2023-06-09 16:45:00|7563.7|7561.7|7564.7|7562.7|7565.2|7563.2|7562.2|7560.2|242
1686329400000|2023-06-09 16:50:00|7565.2|7563.2|7564.2|7562.2|7565.7|7563.7|7563.7|7561.7|68
1686329700000|2023-06-09 16:55:00|7564.4|7562.4|7566.7|7564.7|7566.9|7564.9|7562.9|7560.9|58
1686330000000|2023-06-09 17:00:00|7566.9|7564.9|7565.9|7563.9|7567.7|7565.7|7565.4|7563.4|80
1686330300000|2023-06-09 17:05:00|7566.2|7564.2|7566.2|7564.2|7566.7|7564.7|7563.7|7561.7|78
1686330600000|2023-06-09 17:10:00|7565.7|7563.7|7565.9|7563.9|7566.7|7564.7|7565.4|7563.4|112
1686330900000|2023-06-09 17:15:00|7566.2|7564.2|7565.2|7563.2|7566.7|7564.7|7565.2|7563.2|88
1686331200000|2023-06-09 17:20:00|7564.7|7562.7|7566.2|7564.2|7566.2|7564.2|7564.2|7562.2|71
1686331500000|2023-06-09 17:25:00|7566.4|7564.4|7567.7|7565.7|7568.2|7566.2|7565.4|7563.4|123
1686331800000|2023-06-09 17:30:00|7567.9|7565.9|7569.7|7567.7|7570.2|7568.2|7567.7|7565.7|70
1686332100000|2023-06-09 17:35:00|7570.2|7568.2|7570.4|7568.4|7571.2|7569.2|7569.2|7567.2|327
1686332400000|2023-06-09 17:40:00|7570.7|7568.7|7571.2|7569.2|7573.4|7571.4|7570.2|7568.2|51
1686332700000|2023-06-09 17:45:00|7571.7|7569.7|7570.7|7568.7|7572.9|7570.9|7569.9|7567.9|138
1686333000000|2023-06-09 17:50:00|7570.9|7568.9|7572.2|7570.2|7572.4|7570.4|7569.2|7567.2|58
1686333300000|2023-06-09 17:55:00|7572.4|7570.4|7574.7|7572.7|7574.7|7572.7|7571.7|7569.7|176
1686333600000|2023-06-09 18:00:00|7574.9|7572.9|7573.4|7571.4|7574.9|7572.9|7573.2|7571.2|56
1686333900000|2023-06-09 18:05:00|7573.7|7571.7|7574.7|7572.7|7575.7|7573.7|7573.7|7571.7|62
1686334200000|2023-06-09 18:10:00|7574.9|7572.9|7575.2|7573.2|7575.7|7573.7|7574.2|7572.2|54
1686334500000|2023-06-09 18:15:00|7575.4|7573.4|7574.4|7572.4|7575.7|7573.7|7573.2|7571.2|48
1686334800000|2023-06-09 18:20:00|7574.2|7572.2|7576.9|7574.9|7577.4|7575.4|7574.2|7572.2|110
1686335100000|2023-06-09 18:25:00|7577.2|7575.2|7572.2|7570.2|7577.4|7575.4|7571.7|7569.7|169
1686335400000|2023-06-09 18:30:00|7572.4|7570.4|7570.9|7568.9|7573.2|7571.2|7569.2|7567.2|125
1686335700000|2023-06-09 18:35:00|7571.2|7569.2|7569.4|7567.4|7572.2|7570.2|7569.2|7567.2|53
1686336000000|2023-06-09 18:40:00|7569.2|7567.2|7571.7|7569.7|7572.2|7570.2|7568.9|7566.9|57
1686336300000|2023-06-09 18:45:00|7572.2|7570.2|7572.2|7570.2|7573.7|7571.7|7571.2|7569.2|101
1686336600000|2023-06-09 18:50:00|7572.4|7570.4|7571.4|7569.4|7573.2|7571.2|7571.4|7569.4|26
1686336900000|2023-06-09 18:55:00|7571.7|7569.7|7573.7|7571.7|7574.7|7572.7|7571.4|7569.4|30
1686337200000|2023-06-09 19:00:00|7573.9|7571.9|7574.2|7572.2|7574.7|7572.7|7571.4|7569.4|75
1686337500000|2023-06-09 19:05:00|7573.7|7571.7|7570.4|7568.4|7573.7|7571.7|7569.2|7567.2|104
1686337800000|2023-06-09 19:10:00|7570.7|7568.7|7572.9|7570.9|7573.7|7571.7|7569.4|7567.4|70
1686338100000|2023-06-09 19:15:00|7573.2|7571.2|7575.2|7573.2|7575.4|7573.4|7571.7|7569.7|52
1686338400000|2023-06-09 19:20:00|7575.4|7573.4|7574.4|7572.4|7575.4|7573.4|7573.7|7571.7|275
1686338700000|2023-06-09 19:25:00|7573.9|7571.9|7574.7|7572.7|7575.7|7573.7|7572.2|7570.2|132
1686339000000|2023-06-09 19:30:00|7575.2|7573.2|7574.9|7572.9|7576.4|7574.4|7574.7|7572.7|88
1686339300000|2023-06-09 19:35:00|7575.2|7573.2|7573.7|7571.7|7575.7|7573.7|7571.2|7569.2|158
1686339600000|2023-06-09 19:40:00|7573.4|7571.4|7572.9|7570.9|7575.4|7573.4|7572.9|7570.9|40
1686339900000|2023-06-09 19:45:00|7573.2|7571.2|7574.2|7572.2|7575.7|7573.7|7572.7|7570.7|142
1686340200000|2023-06-09 19:50:00|7573.4|7571.4|7573.9|7571.9|7574.9|7572.9|7572.9|7570.9|252
1686340500000|2023-06-09 19:55:00|7573.7|7571.7|7574.3|7570.3|7574.9|7572.9|7567.7|7565.7|630
1686340800000|2023-06-09 20:00:00|7574.4|7570.4|7576.1|7572.1|7577.9|7573.9|7574.4|7570.4|0
1686341100000|2023-06-09 20:05:00|7576|7572|7575.3|7571.3|7577.7|7573.7|7575|7571|0
1686341400000|2023-06-09 20:10:00|7575.2|7571.2|7576.8|7572.8|7577.3|7573.3|7575|7571|0
1686341700000|2023-06-09 20:15:00|7576.7|7572.7|7576.3|7572.3|7577.2|7573.2|7576.3|7572.3|0
1686342000000|2023-06-09 20:20:00|7576.4|7572.4|7577.4|7573.4|7577.9|7573.9|7576.4|7572.4|0
1686342300000|2023-06-09 20:25:00|7577.5|7573.5|7578.3|7574.3|7578.5|7574.5|7577.2|7573.2|0
1686342600000|2023-06-09 20:30:00|7578.2|7574.2|7576.5|7572.5|7578.3|7574.3|7576.5|7572.5|0
1686342900000|2023-06-09 20:35:00|7576.4|7572.4|7575.1|7571.1|7577|7573|7574.3|7570.3|0
1686343200000|2023-06-09 20:40:00|7575.2|7571.2|7574.7|7570.7|7575.5|7571.5|7574.3|7570.3|0
1686343500000|2023-06-09 20:45:00|7574.6|7570.6|7572.2|7568.2|7575.1|7571.1|7571.9|7567.9|0
1686343800000|2023-06-09 20:50:00|7572.3|7568.3|7572.6|7568.6|7573|7569|7572.2|7568.2|0
1686344100000|2023-06-09 20:55:00|7572.7|7568.7|7571.3|7567.3|7574.1|7570.1|7571.1|7567.1|0
1686520800000|2023-06-11 22:00:00|7573|7569|7573.6|7569.6|7574.3|7570.3|7573|7569|0
1686521100000|2023-06-11 22:05:00|7573.5|7569.5|7574.5|7570.5|7574.9|7570.9|7572.9|7568.9|0
1686521400000|2023-06-11 22:10:00|7574.8|7570.8|7575.4|7571.4|7576.8|7572.8|7574.5|7570.5|0
1686521700000|2023-06-11 22:15:00|7575.5|7571.5|7577.8|7573.8|7577.9|7573.9|7574.8|7570.8|0
1686522000000|2023-06-11 22:20:00|7577.9|7573.9|7579.4|7575.4|7581.3|7577.3|7577.6|7573.6|0
1686522300000|2023-06-11 22:25:00|7579.3|7575.3|7578.2|7574.2|7581|7577|7578.2|7574.2|0
1686522600000|2023-06-11 22:30:00|7578.3|7574.3|7579|7575|7579.8|7575.8|7578.2|7574.2|0
1686522900000|2023-06-11 22:35:00|7579.1|7575.1|7578.8|7574.8|7579.8|7575.8|7578.4|7574.4|0
1686523200000|2023-06-11 22:40:00|7578.7|7574.7|7579.3|7575.3|7579.6|7575.6|7576.7|7572.7|0
1686523500000|2023-06-11 22:45:00|7579.4|7575.4|7579.4|7575.4|7579.6|7575.6|7578.8|7574.8|0
1686523800000|2023-06-11 22:50:00|7579.3|7575.3|7577.9|7573.9|7579.4|7575.4|7577.8|7573.8|0
1686524100000|2023-06-11 22:55:00|7578|7574|7577.9|7573.9|7579.5|7575.5|7577.6|7573.6|0
1686524400000|2023-06-11 23:00:00|7578|7574|7581.1|7577.1|7581.3|7577.3|7578|7574|0
1686524700000|2023-06-11 23:05:00|7581|7577|7581.3|7577.3|7582.5|7578.5|7580.7|7576.7|0
1686525000000|2023-06-11 23:10:00|7581.1|7577.1|7581|7577|7581.9|7577.9|7580.2|7576.2|0
1686525300000|2023-06-11 23:15:00|7580.9|7576.9|7578.6|7574.6|7581|7577|7578.6|7574.6|0
1686525600000|2023-06-11 23:20:00|7578.8|7574.8|7579.1|7575.1|7579.1|7575.1|7577.4|7573.4|0
1686525900000|2023-06-11 23:25:00|7579|7575|7577.5|7573.5|7579.1|7575.1|7577.2|7573.2|0
1686526200000|2023-06-11 23:30:00|7577.4|7573.4|7578.3|7574.3|7578.3|7574.3|7575.9|7571.9|0
1686526500000|2023-06-11 23:35:00|7578.4|7574.4|7577.5|7573.5|7579.5|7575.5|7577.5|7573.5|0
1686526800000|2023-06-11 23:40:00|7577.7|7573.7|7577.1|7573.1|7577.9|7573.9|7576.7|7572.7|0
1686527100000|2023-06-11 23:45:00|7577|7573|7574.8|7570.8|7577.1|7573.1|7574.6|7570.6|0
1686527400000|2023-06-11 23:50:00|7574.9|7570.9|7574.8|7570.8|7575.6|7571.6|7574.3|7570.3|0
1686527700000|2023-06-11 23:55:00|7574.9|7570.9|7578.5|7574.5|7578.9|7574.9|7574.8|7570.8|0
1686528000000|2023-06-12 00:00:00|7578.7|7574.7|7578.9|7575.9|7582.4|7579.4|7578.5|7574.5|111
1686528300000|2023-06-12 00:05:00|7578.7|7575.7|7577.9|7574.9|7578.9|7575.9|7577.4|7574.4|67
1686528600000|2023-06-12 00:10:00|7578.2|7575.2|7579.2|7576.2|7580.2|7577.2|7578.2|7575.2|26
1686528900000|2023-06-12 00:15:00|7579.7|7576.7|7584.4|7581.4|7585.9|7582.9|7579.7|7576.7|106
1686529200000|2023-06-12 00:20:00|7584.7|7581.7|7584.7|7581.7|7584.7|7581.7|7584.4|7581.4|15
1686529500000|2023-06-12 00:25:00|7585.4|7582.4|7590.9|7587.9|7590.9|7587.9|7585.4|7582.4|47
1686529800000|2023-06-12 00:30:00|7591.2|7588.2|7591.9|7588.9|7592.4|7589.4|7589.9|7586.9|43
1686530100000|2023-06-12 00:35:00|7592.2|7589.2|7590.9|7587.9|7592.2|7589.2|7588.9|7585.9|38
1686530400000|2023-06-12 00:40:00|7590.7|7587.7|7592.4|7589.4|7592.7|7589.7|7590.7|7587.7|31
1686530700000|2023-06-12 00:45:00|7592.7|7589.7|7593.4|7590.4|7593.7|7590.7|7592.4|7589.4|18
1686531000000|2023-06-12 00:50:00|7593.2|7590.2|7594.2|7591.2|7594.2|7591.2|7592.9|7589.9|26
1686531300000|2023-06-12 00:55:00|7594.4|7591.4|7594.4|7591.4|7594.7|7591.7|7594.2|7591.2|28
1686531600000|2023-06-12 01:00:00|7594.7|7591.7|7594.2|7591.2|7595.2|7592.2|7593.7|7590.7|32
1686531900000|2023-06-12 01:05:00|7593.9|7590.9|7594.7|7591.7|7595.7|7592.7|7593.9|7590.9|63
1686532200000|2023-06-12 01:10:00|7594.9|7591.9|7595.4|7592.4|7597.7|7594.7|7594.9|7591.9|34
1686532500000|2023-06-12 01:15:00|7595.7|7592.7|7595.9|7592.9|7597.2|7594.2|7594.9|7591.9|26
1686532800000|2023-06-12 01:20:00|7596.4|7593.4|7596.9|7593.9|7597.2|7594.2|7596.2|7593.2|16
1686533100000|2023-06-12 01:25:00|7596.7|7593.7|7595.4|7592.4|7596.9|7593.9|7595.4|7592.4|8
1686533400000|2023-06-12 01:30:00|7595.7|7592.7|7594.9|7591.9|7596.7|7593.7|7594.7|7591.7|18
1686533700000|2023-06-12 01:35:00|7595.2|7592.2|7595.7|7592.7|7596.4|7593.4|7595.2|7592.2|9
1686534000000|2023-06-12 01:40:00|7595.4|7592.4|7596.4|7593.4|7596.9|7593.9|7595.4|7592.4|20
1686534300000|2023-06-12 01:45:00|7595.9|7592.9|7596.4|7593.4|7597.9|7594.9|7595.9|7592.9|25
1686534600000|2023-06-12 01:50:00|7596.2|7593.2|7596.9|7593.9|7596.9|7593.9|7595.4|7592.4|12
1686534900000|2023-06-12 01:55:00|7596.7|7593.7|7596.9|7593.9|7597.7|7594.7|7595.7|7592.7|22
1686535200000|2023-06-12 02:00:00|7597.2|7594.2|7596.9|7593.9|7598.2|7595.2|7596.4|7593.4|20
1686535500000|2023-06-12 02:05:00|7596.7|7593.7|7597.2|7594.2|7597.4|7594.4|7596.4|7593.4|22
1686535800000|2023-06-12 02:10:00|7596.7|7593.7|7594.4|7591.4|7597.4|7594.4|7594.2|7591.2|47
1686536100000|2023-06-12 02:15:00|7594.2|7591.2|7594.4|7591.4|7594.9|7591.9|7594.2|7591.2|40
1686536400000|2023-06-12 02:20:00|7594.2|7591.2|7595.4|7592.4|7595.4|7592.4|7593.4|7590.4|21
1686536700000|2023-06-12 02:25:00|7595.2|7592.2|7593.9|7590.9|7595.2|7592.2|7593.2|7590.2|15
1686537000000|2023-06-12 02:30:00|7594.2|7591.2|7593.9|7590.9|7594.9|7591.9|7593.4|7590.4|15
1686537300000|2023-06-12 02:35:00|7593.4|7590.4|7594.4|7591.4|7594.4|7591.4|7592.9|7589.9|11
1686537600000|2023-06-12 02:40:00|7593.9|7590.9|7594.4|7591.4|7594.7|7591.7|7593.2|7590.2|12
1686537900000|2023-06-12 02:45:00|7594.7|7591.7|7594.9|7591.9|7594.9|7591.9|7593.9|7590.9|12
1686538200000|2023-06-12 02:50:00|7595.2|7592.2|7595.4|7592.4|7595.7|7592.7|7594.2|7591.2|14
1686538500000|2023-06-12 02:55:00|7595.2|7592.2|7595.4|7592.4|7595.4|7592.4|7594.9|7591.9|7
1686538800000|2023-06-12 03:00:00|7595.7|7592.7|7595.9|7592.9|7595.9|7592.9|7594.4|7591.4|5
1686539100000|2023-06-12 03:05:00|7595.7|7592.7|7595.7|7592.7|7595.9|7592.9|7595.4|7592.4|0
1686539400000|2023-06-12 03:10:00|7595.2|7592.2|7594.9|7591.9|7595.4|7592.4|7594.7|7591.7|5
1686539700000|2023-06-12 03:15:00|7595.2|7592.2|7593.9|7590.9|7595.4|7592.4|7593.9|7590.9|7
1686540000000|2023-06-12 03:20:00|7594.2|7591.2|7594.9|7591.9|7595.2|7592.2|7593.7|7590.7|8
1686540300000|2023-06-12 03:25:00|7595.2|7592.2|7594.4|7591.4|7595.2|7592.2|7594.4|7591.4|10
1686540600000|2023-06-12 03:30:00|7594.9|7591.9|7593.7|7590.7|7594.9|7591.9|7592.9|7589.9|13
1686540900000|2023-06-12 03:35:00|7594.2|7591.2|7593.4|7590.4|7594.2|7591.2|7593.2|7590.2|6
1686541200000|2023-06-12 03:40:00|7593.2|7590.2|7590.9|7587.9|7593.7|7590.7|7590.4|7587.4|3
1686541500000|2023-06-12 03:45:00|7591.2|7588.2|7591.4|7588.4|7592.2|7589.2|7590.9|7587.9|6
1686541800000|2023-06-12 03:50:00|7591.2|7588.2|7591.9|7588.9|7591.9|7588.9|7590.4|7587.4|15
1686542100000|2023-06-12 03:55:00|7592.2|7589.2|7590.9|7587.9|7592.4|7589.4|7590.7|7587.7|11
1686542400000|2023-06-12 04:00:00|7591.2|7588.2|7590.9|7587.9|7591.7|7588.7|7590.4|7587.4|9
1686542700000|2023-06-12 04:05:00|7590.4|7587.4|7591.4|7588.4|7591.9|7588.9|7590.4|7587.4|9
1686543000000|2023-06-12 04:10:00|7591.2|7588.2|7591.9|7588.9|7592.2|7589.2|7591.2|7588.2|4
1686543300000|2023-06-12 04:15:00|7592.2|7589.2|7589.9|7586.9|7592.2|7589.2|7589.7|7586.7|18
1686543600000|2023-06-12 04:20:00|7589.7|7586.7|7590.9|7587.9|7591.2|7588.2|7589.4|7586.4|0
1686543900000|2023-06-12 04:25:00|7591.2|7588.2|7590.9|7587.9|7591.2|7588.2|7589.7|7586.7|9
1686544200000|2023-06-12 04:30:00|7591.2|7588.2|7589.9|7586.9|7591.7|7588.7|7589.9|7586.9|16
1686544500000|2023-06-12 04:35:00|7589.7|7586.7|7590.2|7587.2|7590.2|7587.2|7589.7|7586.7|5
1686544800000|2023-06-12 04:40:00|7589.4|7586.4|7590.9|7587.9|7591.2|7588.2|7589.4|7586.4|19
1686545100000|2023-06-12 04:45:00|7591.2|7588.2|7592.2|7589.2|7592.2|7589.2|7591.2|7588.2|10
1686545400000|2023-06-12 04:50:00|7591.7|7588.7|7591.7|7588.7|7592.2|7589.2|7590.9|7587.9|13
1686545700000|2023-06-12 04:55:00|7592.2|7589.2|7592.4|7589.4|7593.4|7590.4|7591.7|7588.7|6
1686546000000|2023-06-12 05:00:00|7592.7|7589.7|7593.4|7590.4|7593.9|7590.9|7592.4|7589.4|902
1686546300000|2023-06-12 05:05:00|7593.7|7590.7|7593.9|7590.9|7594.2|7591.2|7592.9|7589.9|13
1686546600000|2023-06-12 05:10:00|7594.2|7591.2|7592.7|7589.7|7594.2|7591.2|7592.2|7589.2|40
1686546900000|2023-06-12 05:15:00|7593.2|7590.2|7593.4|7590.4|7594.7|7591.7|7591.7|7588.7|68
1686547200000|2023-06-12 05:20:00|7593.2|7590.2|7592.4|7589.4|7593.7|7590.7|7591.9|7588.9|36
1686547500000|2023-06-12 05:25:00|7592.7|7589.7|7592.9|7589.9|7593.2|7590.2|7592.2|7589.2|39
1686547800000|2023-06-12 05:30:00|7593.2|7590.2|7591.4|7588.4|7593.7|7590.7|7591.4|7588.4|29
1686548100000|2023-06-12 05:35:00|7591.7|7588.7|7591.7|7588.7|7592.2|7589.2|7591.2|7588.2|31
1686548400000|2023-06-12 05:40:00|7591.4|7588.4|7591.4|7588.4|7591.7|7588.7|7590.9|7587.9|59
1686548700000|2023-06-12 05:45:00|7591.7|7588.7|7593.4|7590.4|7593.7|7590.7|7591.7|7588.7|52
1686549000000|2023-06-12 05:50:00|7593.2|7590.2|7594.9|7591.9|7599.2|7596.2|7592.7|7589.7|161
1686549300000|2023-06-12 05:55:00|7595.2|7592.2|7594.9|7591.9|7595.4|7592.4|7593.7|7590.7|97
1686549600000|2023-06-12 06:00:00|7594.4|7592.4|7594.4|7592.4|7595.2|7593.2|7592.4|7590.4|207
1686549900000|2023-06-12 06:05:00|7594.7|7592.7|7593.4|7591.4|7595.2|7593.2|7593.4|7591.4|180
1686550200000|2023-06-12 06:10:00|7593.2|7591.2|7592.4|7590.4|7594.2|7592.2|7592.2|7590.2|86
1686550500000|2023-06-12 06:15:00|7592.7|7590.7|7595.4|7593.4|7595.7|7593.7|7592.2|7590.2|112
1686550800000|2023-06-12 06:20:00|7595.7|7593.7|7597.2|7595.2|7597.4|7595.4|7595.2|7593.2|64
1686551100000|2023-06-12 06:25:00|7597.4|7595.4|7601.2|7599.2|7601.2|7599.2|7597.4|7595.4|107
1686551400000|2023-06-12 06:30:00|7601.7|7599.7|7599.9|7597.9|7604.2|7602.2|7599.2|7597.2|257
1686551700000|2023-06-12 06:35:00|7600.2|7598.2|7600.7|7598.7|7601.7|7599.7|7599.7|7597.7|107
1686552000000|2023-06-12 06:40:00|7601.2|7599.2|7600.2|7598.2|7601.2|7599.2|7599.2|7597.2|85
1686552300000|2023-06-12 06:45:00|7600.4|7598.4|7601.2|7599.2|7602.7|7600.7|7600.2|7598.2|97
1686552600000|2023-06-12 06:50:00|7600.9|7598.9|7601.7|7599.7|7601.7|7599.7|7598.7|7596.7|206
1686552900000|2023-06-12 06:55:00|7601.2|7599.2|7604.2|7602.2|7604.4|7602.4|7601.2|7599.2|172
1686553200000|2023-06-12 07:00:00|7603.7|7602.7|7595.4|7594.4|7605.4|7604.4|7589.9|7588.9|3651
1686553500000|2023-06-12 07:05:00|7595.2|7594.2|7585.9|7584.9|7597.2|7596.2|7584.4|7583.4|2434
1686553800000|2023-06-12 07:10:00|7585.7|7584.7|7575.2|7574.2|7585.7|7584.7|7569.4|7568.4|3263
1686554100000|2023-06-12 07:15:00|7574.7|7573.7|7579.7|7578.7|7582.7|7581.7|7571.2|7570.2|2911
1686554400000|2023-06-12 07:20:00|7580.2|7579.2|7582.7|7581.7|7585.9|7584.9|7579.9|7578.9|1072
1686554700000|2023-06-12 07:25:00|7582.4|7581.4|7584.9|7583.9|7585.9|7584.9|7577.2|7576.2|1187
1686555000000|2023-06-12 07:30:00|7584.7|7583.7|7587.2|7586.2|7590.2|7589.2|7583.7|7582.7|1505
1686555300000|2023-06-12 07:35:00|7587.9|7586.9|7578.4|7577.4|7588.2|7587.2|7575.9|7574.9|1116
1686555600000|2023-06-12 07:40:00|7579|7578|7578|7577|7582.5|7581.5|7577|7576|1075
1686555900000|2023-06-12 07:45:00|7578.3|7577.3|7579.3|7578.3|7583.8|7582.8|7577.3|7576.3|2190
1686556200000|2023-06-12 07:50:00|7579.5|7578.5|7584.3|7583.3|7588.8|7587.8|7579.5|7578.5|3285
1686556500000|2023-06-12 07:55:00|7584.5|7583.5|7588.8|7587.8|7588.8|7587.8|7582|7581|8344
1686556800000|2023-06-12 08:00:00|7588.5|7587.5|7594.3|7593.3|7596|7595|7587.8|7586.8|1417
1686557100000|2023-06-12 08:05:00|7594.5|7593.5|7588.5|7587.5|7597.8|7596.8|7585.8|7584.8|1058
1686557400000|2023-06-12 08:10:00|7588.8|7587.8|7588.3|7587.3|7590|7589|7583.8|7582.8|1634
1686557700000|2023-06-12 08:15:00|7588.5|7587.5|7588|7587|7591.3|7590.3|7585|7584|822
1686558000000|2023-06-12 08:20:00|7587.8|7586.8|7586.8|7585.8|7592.3|7591.3|7584.3|7583.3|1014
1686558300000|2023-06-12 08:25:00|7587.3|7586.3|7587.8|7586.8|7588.8|7587.8|7585.3|7584.3|1329
1686558600000|2023-06-12 08:30:00|7588.3|7587.3|7590.5|7589.5|7593.3|7592.3|7587.8|7586.8|1871
1686558900000|2023-06-12 08:35:00|7590.3|7589.3|7587.8|7586.8|7592.8|7591.8|7584.8|7583.8|1527
1686559200000|2023-06-12 08:40:00|7587.5|7586.5|7586.8|7585.8|7589.3|7588.3|7586.3|7585.3|815
1686559500000|2023-06-12 08:45:00|7587|7586|7582.3|7581.3|7587.8|7586.8|7582.3|7581.3|1259
1686559800000|2023-06-12 08:50:00|7581.8|7580.8|7582.3|7581.3|7582.8|7581.8|7576.5|7575.5|1252
1686560100000|2023-06-12 08:55:00|7582.8|7581.8|7582.3|7581.3|7585.5|7584.5|7581.3|7580.3|1022
1686560400000|2023-06-12 09:00:00|7582.5|7581.5|7577.8|7576.8|7582.5|7581.5|7576|7575|955
1686560700000|2023-06-12 09:05:00|7577.5|7576.5|7578.3|7577.3|7578.8|7577.8|7573.8|7572.8|799
1686561000000|2023-06-12 09:10:00|7578.8|7577.8|7579.8|7578.8|7581.3|7580.3|7577.3|7576.3|1037
1686561300000|2023-06-12 09:15:00|7579.5|7578.5|7578.3|7577.3|7581.8|7580.8|7577|7576|730
1686561600000|2023-06-12 09:20:00|7578|7577|7579|7578|7579.3|7578.3|7575.8|7574.8|1292
1686561900000|2023-06-12 09:25:00|7579.3|7578.3|7575.3|7574.3|7580.8|7579.8|7573.8|7572.8|3525
1686562200000|2023-06-12 09:30:00|7575|7574|7573|7572|7575|7574|7568.8|7567.8|1408
1686562500000|2023-06-12 09:35:00|7573.3|7572.3|7578.5|7577.5|7578.8|7577.8|7572.8|7571.8|484
1686562800000|2023-06-12 09:40:00|7578.3|7577.3|7575.5|7574.5|7578.5|7577.5|7573.8|7572.8|567
1686563100000|2023-06-12 09:45:00|7575.3|7574.3|7574.3|7573.3|7576.3|7575.3|7573.5|7572.5|1351
1686563400000|2023-06-12 09:50:00|7574.8|7573.8|7569.3|7568.3|7574.8|7573.8|7568|7567|827
1686563700000|2023-06-12 09:55:00|7568.8|7567.8|7567.3|7566.3|7569.3|7568.3|7565.3|7564.3|452
1686564000000|2023-06-12 10:00:00|7567|7566|7567|7566|7568|7567|7560.8|7559.8|1028
1686564300000|2023-06-12 10:05:00|7566.8|7565.8|7567.3|7566.3|7568.5|7567.5|7565.8|7564.8|436
1686564600000|2023-06-12 10:10:00|7567.8|7566.8|7566.8|7565.8|7567.8|7566.8|7562.3|7561.3|1194
1686564900000|2023-06-12 10:15:00|7566.3|7565.3|7560.3|7559.3|7566.8|7565.8|7559.8|7558.8|844
1686565200000|2023-06-12 10:20:00|7560.5|7559.5|7558.5|7557.5|7560.8|7559.8|7555.8|7554.8|843
1686565500000|2023-06-12 10:25:00|7558.8|7557.8|7562|7561|7563.8|7562.8|7557.8|7556.8|1712
1686565800000|2023-06-12 10:30:00|7561.8|7560.8|7569|7568|7569.8|7568.8|7561.3|7560.3|979
1686566100000|2023-06-12 10:35:00|7569.3|7568.3|7561|7560|7569.8|7568.8|7561|7560|2495
1686566400000|2023-06-12 10:40:00|7560.8|7559.8|7562|7561|7565.3|7564.3|7560.8|7559.8|475
1686566700000|2023-06-12 10:45:00|7562.3|7561.3|7562.5|7561.5|7563.3|7562.3|7558.8|7557.8|877
1686567000000|2023-06-12 10:50:00|7562.8|7561.8|7563.8|7562.8|7565.3|7564.3|7562.3|7561.3|822
1686567300000|2023-06-12 10:55:00|7563.3|7562.3|7568|7567|7568|7567|7562.3|7561.3|683
1686567600000|2023-06-12 11:00:00|7567.8|7566.8|7564.3|7563.3|7568|7567|7563|7562|4461
1686567900000|2023-06-12 11:05:00|7564.8|7563.8|7565|7564|7566.8|7565.8|7563.3|7562.3|5180
1686568200000|2023-06-12 11:10:00|7565.3|7564.3|7561.5|7560.5|7567.3|7566.3|7561.3|7560.3|926
1686568500000|2023-06-12 11:15:00|7561.3|7560.3|7565.3|7564.3|7566.8|7565.8|7561.3|7560.3|685
1686568800000|2023-06-12 11:20:00|7565.5|7564.5|7569.8|7568.8|7569.8|7568.8|7565.3|7564.3|1170
1686569100000|2023-06-12 11:25:00|7570|7569|7571.5|7570.5|7572.3|7571.3|7569.3|7568.3|938
1686569400000|2023-06-12 11:30:00|7571.3|7570.3|7573.3|7572.3|7575|7574|7569.8|7568.8|1925
1686569700000|2023-06-12 11:35:00|7573.8|7572.8|7575.3|7574.3|7576.3|7575.3|7572.3|7571.3|748
1686570000000|2023-06-12 11:40:00|7575.2|7574.2|7573.2|7572.2|7575.2|7574.2|7571.7|7570.7|872
1686570300000|2023-06-12 11:45:00|7572.7|7571.7|7573.7|7572.7|7573.7|7572.7|7570.2|7569.2|1137
1686570600000|2023-06-12 11:50:00|7573.9|7572.9|7572.2|7571.2|7575.7|7574.7|7570.7|7569.7|1659
1686570900000|2023-06-12 11:55:00|7571.9|7570.9|7570.2|7569.2|7571.9|7570.9|7569.7|7568.7|810
1686571200000|2023-06-12 12:00:00|7569.7|7568.7|7569.2|7568.2|7571.7|7570.7|7568.7|7567.7|1060
1686571500000|2023-06-12 12:05:00|7569.7|7568.7|7566.9|7565.9|7570.7|7569.7|7565.7|7564.7|1279
1686571800000|2023-06-12 12:10:00|7567.2|7566.2|7573.2|7572.2|7573.2|7572.2|7567.2|7566.2|1866
1686572100000|2023-06-12 12:15:00|7573.7|7572.7|7571.7|7570.7|7575.2|7574.2|7571.2|7570.2|2561
1686572400000|2023-06-12 12:20:00|7571.4|7570.4|7566.2|7565.2|7571.4|7570.4|7565.2|7564.2|2323
1686572700000|2023-06-12 12:25:00|7566.4|7565.4|7567.2|7566.2|7569.2|7568.2|7565.9|7564.9|1026
1686573000000|2023-06-12 12:30:00|7566.9|7565.9|7572.2|7571.2|7572.4|7571.4|7565.7|7564.7|978
1686573300000|2023-06-12 12:35:00|7572.4|7571.4|7575.2|7574.2|7575.4|7574.4|7571.7|7570.7|1480
1686573600000|2023-06-12 12:40:00|7574.9|7573.9|7571.9|7570.9|7575.7|7574.7|7570.7|7569.7|1443
1686573900000|2023-06-12 12:45:00|7571.7|7570.7|7571.7|7570.7|7575.2|7574.2|7571.2|7570.2|1001
1686574200000|2023-06-12 12:50:00|7571.4|7570.4|7569.2|7568.2|7571.7|7570.7|7568.2|7567.2|1087
1686574500000|2023-06-12 12:55:00|7569.4|7568.4|7571.2|7570.2|7572.2|7571.2|7568.2|7567.2|1010
1686574800000|2023-06-12 13:00:00|7571.4|7570.4|7577.7|7576.7|7577.7|7576.7|7569.2|7568.2|1169
1686575100000|2023-06-12 13:05:00|7578.2|7577.2|7577.2|7576.2|7581.4|7580.4|7576.7|7575.7|1346
1686575400000|2023-06-12 13:10:00|7577.9|7576.9|7577.7|7576.7|7578.2|7577.2|7576.2|7575.2|1587
1686575700000|2023-06-12 13:15:00|7577.4|7576.4|7577.7|7576.7|7578.7|7577.7|7575.4|7574.4|2134
1686576000000|2023-06-12 13:20:00|7577.4|7576.4|7577.2|7576.2|7579.4|7578.4|7574.2|7573.2|4989
1686576300000|2023-06-12 13:25:00|7576.9|7575.9|7576.2|7575.2|7578.2|7577.2|7575.7|7574.7|933
1686576600000|2023-06-12 13:30:00|7575.9|7574.9|7580.2|7579.2|7583.7|7582.7|7574.2|7573.2|2369
1686576900000|2023-06-12 13:35:00|7579.7|7578.7|7573.7|7572.7|7579.9|7578.9|7568.7|7567.7|2079
1686577200000|2023-06-12 13:40:00|7574.4|7573.4|7574.7|7573.7|7578.2|7577.2|7572.7|7571.7|1983
1686577500000|2023-06-12 13:45:00|7575.2|7574.2|7578.7|7577.7|7579.7|7578.7|7572.7|7571.7|2833
1686577800000|2023-06-12 13:50:00|7579.2|7578.2|7580.2|7579.2|7583.2|7582.2|7578.2|7577.2|16309
1686578100000|2023-06-12 13:55:00|7580.7|7579.7|7579.7|7578.7|7581.2|7580.2|7577.7|7576.7|2358
1686578400000|2023-06-12 14:00:00|7580.4|7579.4|7570.9|7569.9|7580.4|7579.4|7570.7|7569.7|1797
1686578700000|2023-06-12 14:05:00|7570.7|7569.7|7571.2|7570.2|7572.2|7571.2|7565.2|7564.2|2299
1686579000000|2023-06-12 14:10:00|7572.1|7571.1|7570.3|7569.3|7572.1|7571.1|7567.3|7566.3|1652
1686579300000|2023-06-12 14:15:00|7570.1|7569.1|7575.1|7574.1|7575.1|7574.1|7569.1|7568.1|3806
1686579600000|2023-06-12 14:20:00|7574.6|7573.6|7567.6|7566.6|7576.1|7575.1|7566.6|7565.6|2263
1686579900000|2023-06-12 14:25:00|7567.8|7566.8|7568.8|7567.8|7570.3|7569.3|7565.1|7564.1|2888
1686580200000|2023-06-12 14:30:00|7568.6|7567.6|7567.1|7566.1|7568.8|7567.8|7566.1|7565.1|1707
1686580500000|2023-06-12 14:35:00|7567.3|7566.3|7564.1|7563.1|7567.6|7566.6|7558.8|7557.8|1767
1686580800000|2023-06-12 14:40:00|7563.8|7562.8|7569.8|7568.8|7570.3|7569.3|7562.6|7561.6|1468
1686581100000|2023-06-12 14:45:00|7569.6|7568.6|7565.1|7564.1|7570.1|7569.1|7564.1|7563.1|1682
1686581400000|2023-06-12 14:50:00|7565.3|7564.3|7567.6|7566.6|7568.1|7567.1|7564.8|7563.8|1700
1686581700000|2023-06-12 14:55:00|7567.8|7566.8|7570.1|7569.1|7571.6|7570.6|7567.8|7566.8|1429
1686582000000|2023-06-12 15:00:00|7570.6|7569.6|7572.6|7571.6|7575.1|7574.1|7570.1|7569.1|1901
1686582300000|2023-06-12 15:05:00|7572.8|7571.8|7569.1|7568.1|7574.1|7573.1|7568.6|7567.6|3237
1686582600000|2023-06-12 15:10:00|7569.6|7568.6|7570.8|7569.8|7572.3|7571.3|7568.6|7567.6|1628
1686582900000|2023-06-12 15:15:00|7571.1|7570.1|7565.6|7564.6|7571.6|7570.6|7565.6|7564.6|2227
1686583200000|2023-06-12 15:20:00|7566.1|7565.1|7563.1|7562.1|7566.6|7565.6|7561.6|7560.6|2107
1686583500000|2023-06-12 15:25:00|7562.8|7561.8|7565.6|7563.6|7566.6|7565.6|7562.1|7561.1|4895
1686583800000|2023-06-12 15:30:00|7565.3|7563.3|7570.1|7568.1|7570.1|7568.1|7565.3|7563.3|8666
1686584100000|2023-06-12 15:35:00|7569.6|7567.6|7567.1|7565.1|7570.6|7568.6|7566.1|7564.1|2689
1686584400000|2023-06-12 15:40:00|7566.6|7564.6|7566.1|7564.1|7567.6|7565.6|7564.6|7562.6|1556
1686584700000|2023-06-12 15:45:00|7566.3|7564.3|7567.8|7565.8|7568.6|7566.6|7566.1|7564.1|7109
1686585000000|2023-06-12 15:50:00|7567.6|7565.6|7568.3|7566.3|7571.1|7569.1|7567.6|7565.6|2185
1686585300000|2023-06-12 15:55:00|7568.1|7566.1|7570.1|7568.1|7570.6|7568.6|7568.1|7566.1|211
1686585600000|2023-06-12 16:00:00|7569.8|7567.8|7569.1|7567.1|7570.6|7568.6|7569.1|7567.1|312
1686585900000|2023-06-12 16:05:00|7569.3|7567.3|7570.6|7568.6|7570.6|7568.6|7569.1|7567.1|131
1686586200000|2023-06-12 16:10:00|7570.3|7568.3|7571.1|7569.1|7571.6|7569.6|7569.1|7567.1|114
1686586500000|2023-06-12 16:15:00|7570.8|7568.8|7572.1|7570.1|7572.1|7570.1|7570.6|7568.6|111
1686586800000|2023-06-12 16:20:00|7572.6|7570.6|7573.6|7571.6|7573.6|7571.6|7571.6|7569.6|130
1686587100000|2023-06-12 16:25:00|7573.3|7571.3|7574.6|7572.6|7575.6|7573.6|7573.3|7571.3|4508
1686587400000|2023-06-12 16:30:00|7575.1|7573.1|7574.6|7572.6|7575.1|7573.1|7573.8|7571.8|157
1686587700000|2023-06-12 16:35:00|7575.1|7573.1|7574.6|7572.6|7576.1|7574.1|7574.3|7572.3|118
1686588000000|2023-06-12 16:40:00|7575.1|7573.1|7577.6|7575.6|7577.6|7575.6|7574.8|7572.8|91
1686588300000|2023-06-12 16:45:00|7578.1|7576.1|7575.6|7573.6|7578.1|7576.1|7575.1|7573.1|98
1686588600000|2023-06-12 16:50:00|7575.3|7573.3|7575.1|7573.1|7576.1|7574.1|7574.6|7572.6|153
1686588900000|2023-06-12 16:55:00|7575.3|7573.3|7577.1|7575.1|7577.6|7575.6|7575.1|7573.1|142
1686589200000|2023-06-12 17:00:00|7576.8|7574.8|7574.8|7572.8|7577.6|7575.6|7574.6|7572.6|146
1686589500000|2023-06-12 17:05:00|7575.1|7573.1|7573.1|7571.1|7575.3|7573.3|7572.8|7570.8|85
1686589800000|2023-06-12 17:10:00|7572.8|7570.8|7572.8|7570.8|7574.1|7572.1|7572.6|7570.6|129
1686590100000|2023-06-12 17:15:00|7573.1|7571.1|7573.1|7571.1|7573.6|7571.6|7571.6|7569.6|129
1686590400000|2023-06-12 17:20:00|7572.8|7570.8|7571.6|7569.6|7573.6|7571.6|7571.3|7569.3|76
1686590700000|2023-06-12 17:25:00|7571.3|7569.3|7571.1|7569.1|7572.1|7570.1|7571.1|7569.1|63
1686591000000|2023-06-12 17:30:00|7570.8|7568.8|7570.1|7568.1|7572.1|7570.1|7570.1|7568.1|84
1686591300000|2023-06-12 17:35:00|7569.8|7567.8|7571.3|7569.3|7571.3|7569.3|7569.3|7567.3|55
1686591600000|2023-06-12 17:40:00|7571.1|7569.1|7572.1|7570.1|7573.1|7571.1|7570.8|7568.8|63
1686591900000|2023-06-12 17:45:00|7572.3|7570.3|7572.6|7570.6|7575.1|7573.1|7572.1|7570.1|356
1686592200000|2023-06-12 17:50:00|7572.3|7570.3|7572.3|7570.3|7573.1|7571.1|7572.1|7570.1|66
1686592500000|2023-06-12 17:55:00|7572.1|7570.1|7573.1|7571.1|7573.6|7571.6|7572.1|7570.1|75
1686592800000|2023-06-12 18:00:00|7573.6|7571.6|7572.6|7570.6|7573.8|7571.8|7572.1|7570.1|149
1686593100000|2023-06-12 18:05:00|7572.1|7570.1|7573.1|7571.1|7574.1|7572.1|7571.8|7569.8|203
1686593400000|2023-06-12 18:10:00|7572.8|7570.8|7572.1|7570.1|7573.1|7571.1|7571.8|7569.8|39
1686593700000|2023-06-12 18:15:00|7571.6|7569.6|7572.1|7570.1|7573.3|7571.3|7571.6|7569.6|28
1686594000000|2023-06-12 18:20:00|7572.3|7570.3|7574.1|7572.1|7574.1|7572.1|7571.6|7569.6|49
1686594300000|2023-06-12 18:25:00|7573.8|7571.8|7572.1|7570.1|7574.6|7572.6|7572.1|7570.1|63
1686594600000|2023-06-12 18:30:00|7571.8|7569.8|7572.6|7570.6|7573.6|7571.6|7571.6|7569.6|32
1686594900000|2023-06-12 18:35:00|7572.8|7570.8|7570.1|7568.1|7573.6|7571.6|7570.1|7568.1|45
1686595200000|2023-06-12 18:40:00|7570.3|7568.3|7571.1|7569.1|7571.6|7569.6|7570.1|7568.1|67
1686595500000|2023-06-12 18:45:00|7570.6|7568.6|7570.6|7568.6|7570.6|7568.6|7569.8|7567.8|64
1686595800000|2023-06-12 18:50:00|7570.3|7568.3|7571.8|7569.8|7573.6|7571.6|7570.3|7568.3|76
1686596100000|2023-06-12 18:55:00|7572.1|7570.1|7573.6|7571.6|7574.6|7572.6|7572.1|7570.1|58
1686596400000|2023-06-12 19:00:00|7573.3|7571.3|7574.6|7572.6|7575.3|7573.3|7573.1|7571.1|118
1686596700000|2023-06-12 19:05:00|7574.8|7572.8|7574.1|7572.1|7574.8|7572.8|7572.6|7570.6|119
1686597000000|2023-06-12 19:10:00|7574.3|7572.3|7577.1|7575.1|7577.8|7575.8|7574.1|7572.1|3029
1686597300000|2023-06-12 19:15:00|7577.3|7575.3|7578.3|7576.3|7581.1|7579.1|7577.3|7575.3|193
1686597600000|2023-06-12 19:20:00|7578.6|7576.6|7579.3|7577.3|7579.6|7577.6|7578.1|7576.1|143
1686597900000|2023-06-12 19:25:00|7579.1|7577.1|7578.6|7576.6|7580.1|7578.1|7578.1|7576.1|65
1686598200000|2023-06-12 19:30:00|7578.8|7576.8|7579.8|7577.8|7580.1|7578.1|7578.3|7576.3|97
1686598500000|2023-06-12 19:35:00|7580.1|7578.1|7580.1|7578.1|7580.6|7578.6|7578.1|7576.1|189
1686598800000|2023-06-12 19:40:00|7580.3|7578.3|7579.6|7577.6|7580.6|7578.6|7579.1|7577.1|946
1686599100000|2023-06-12 19:45:00|7579.1|7577.1|7579.1|7577.1|7580.3|7578.3|7578.6|7576.6|486
1686599400000|2023-06-12 19:50:00|7579.6|7577.6|7577.8|7575.8|7579.8|7577.8|7577.3|7575.3|223
1686599700000|2023-06-12 19:55:00|7577.6|7575.6|7583.5|7579.5|7583.5|7580.6|7576.6|7574.6|1081
1686600000000|2023-06-12 20:00:00|7583|7579|7579.8|7575.8|7583|7579|7576.4|7572.4|0
1686600300000|2023-06-12 20:05:00|7579.9|7575.9|7577.2|7573.2|7579.9|7575.9|7577|7573|0
1686600600000|2023-06-12 20:10:00|7577.3|7573.3|7581.3|7577.3|7582|7578|7577.2|7573.2|0
1686600900000|2023-06-12 20:15:00|7581.4|7577.4|7583.3|7579.3|7583.7|7579.7|7581.4|7577.4|0
1686601200000|2023-06-12 20:20:00|7583.4|7579.4|7582.7|7578.7|7584.3|7580.3|7582.7|7578.7|0
1686601500000|2023-06-12 20:25:00|7582.6|7578.6|7582.9|7578.9|7583|7579|7582.2|7578.2|0
1686601800000|2023-06-12 20:30:00|7582.8|7578.8|7581|7577|7583.7|7579.7|7580.8|7576.8|0
1686602100000|2023-06-12 20:35:00|7580.8|7576.8|7581.6|7577.6|7581.9|7577.9|7580.8|7576.8|0
1686602400000|2023-06-12 20:40:00|7581.8|7577.8|7582.7|7578.7|7582.7|7578.7|7581.3|7577.3|0
1686602700000|2023-06-12 20:45:00|7582.6|7578.6|7582.1|7578.1|7582.7|7578.7|7581.3|7577.3|0
1686603000000|2023-06-12 20:50:00|7582|7578|7582.4|7578.4|7582.4|7578.4|7581.3|7577.3|0
1686603300000|2023-06-12 20:55:00|7582.5|7578.5|7583.6|7579.6|7584.4|7580.4|7582.4|7578.4|0
1686603600000|2023-06-12 21:00:00|7583.5|7579.5|7583.4|7579.4|7583.6|7579.6|7583.1|7579.1|0
1686603900000|2023-06-12 21:05:00|7583.5|7579.5|7583.3|7579.3|7583.9|7579.9|7583.2|7579.2|0
1686604200000|2023-06-12 21:10:00|7583.2|7579.2|7583|7579|7583.2|7579.2|7582.9|7578.9|0
1686604500000|2023-06-12 21:15:00|7582.9|7578.9|7582.6|7578.6|7582.9|7578.9|7582.1|7578.1|0
1686604800000|2023-06-12 21:20:00|7582.5|7578.5|7582.6|7578.6|7582.7|7578.7|7582.2|7578.2|0
1686605100000|2023-06-12 21:25:00|7582.5|7578.5|7582.7|7578.7|7582.7|7578.7|7582.4|7578.4|0
1686605400000|2023-06-12 21:30:00|7582.6|7578.6|7582.1|7578.1|7582.6|7578.6|7582.1|7578.1|0
1686605700000|2023-06-12 21:35:00|7582|7578|7582.1|7578.1|7582.1|7578.1|7581.8|7577.8|0
1686606000000|2023-06-12 21:40:00|7582|7578|7582|7578|7582.1|7578.1|7581.8|7577.8|0
1686606300000|2023-06-12 21:45:00|7582.1|7578.1|7581.8|7577.8|7582.2|7578.2|7581.8|7577.8|0
1686606600000|2023-06-12 21:50:00|7581.9|7577.9|7582|7578|7582.2|7578.2|7581.7|7577.7|0
1686606900000|2023-06-12 21:55:00|7582.1|7578.1|7582.3|7578.3|7582.3|7578.3|7582|7578|0
1686607200000|2023-06-12 22:00:00|7582.2|7578.2|7579.8|7575.8|7582.2|7578.2|7579.3|7575.3|0
1686607500000|2023-06-12 22:05:00|7579.9|7575.9|7579.2|7575.2|7580.1|7576.1|7579.2|7575.2|0
1686607800000|2023-06-12 22:10:00|7579.3|7575.3|7580.3|7576.3|7580.3|7576.3|7579.2|7575.2|0
1686608100000|2023-06-12 22:15:00|7580.2|7576.2|7580.7|7576.7|7581.1|7577.1|7579.9|7575.9|0
1686608400000|2023-06-12 22:20:00|7580.6|7576.6|7579.5|7575.5|7580.6|7576.6|7579.2|7575.2|0
1686608700000|2023-06-12 22:25:00|7579.6|7575.6|7580.8|7576.8|7581.5|7577.5|7579.5|7575.5|0
1686609000000|2023-06-12 22:30:00|7580.7|7576.7|7580|7576|7580.8|7576.8|7580|7576|0
1686609300000|2023-06-12 22:35:00|7580.1|7576.1|7580.8|7576.8|7580.8|7576.8|7580|7576|0
1686609600000|2023-06-12 22:40:00|7580.7|7576.7|7581.6|7577.6|7581.6|7577.6|7580.3|7576.3|0
1686609900000|2023-06-12 22:45:00|7581.7|7577.7|7583.9|7579.9|7586.8|7582.8|7581.7|7577.7|0
1686610200000|2023-06-12 22:50:00|7583.7|7579.7|7584.3|7580.3|7584.3|7580.3|7583.5|7579.5|0
1686610500000|2023-06-12 22:55:00|7584.5|7580.5|7585.5|7581.5|7585.9|7581.9|7583.5|7579.5|0
1686610800000|2023-06-12 23:00:00|7585.7|7581.7|7583.4|7579.4|7586.3|7582.3|7583.1|7579.1|0
1686611100000|2023-06-12 23:05:00|7583.5|7579.5|7582.3|7578.3|7585.7|7581.7|7582.1|7578.1|0
1686611400000|2023-06-12 23:10:00|7582.1|7578.1|7583.4|7579.4|7583.4|7579.4|7581.5|7577.5|0
1686611700000|2023-06-12 23:15:00|7583.5|7579.5|7584.5|7580.5|7584.9|7580.9|7583.5|7579.5|0
1686612000000|2023-06-12 23:20:00|7584.4|7580.4|7584.7|7580.7|7584.9|7580.9|7584.2|7580.2|0
1686612300000|2023-06-12 23:25:00|7584.6|7580.6|7582.8|7578.8|7584.7|7580.7|7582.7|7578.7|0
1686612600000|2023-06-12 23:30:00|7582.7|7578.7|7581|7577|7583.3|7579.3|7581|7577|0
1686612900000|2023-06-12 23:35:00|7580.9|7576.9|7580.2|7576.2|7581|7577|7579.9|7575.9|0
1686613200000|2023-06-12 23:40:00|7580.3|7576.3|7579.1|7575.1|7581|7577|7578.6|7574.6|0
1686613500000|2023-06-12 23:45:00|7579|7575|7577.5|7573.5|7579.1|7575.1|7576.9|7572.9|0
1686613800000|2023-06-12 23:50:00|7577.6|7573.6|7578.6|7574.6|7578.8|7574.8|7577.5|7573.5|0
1686614100000|2023-06-12 23:55:00|7578.5|7574.5|7584.4|7580.4|7584.9|7580.9|7578.3|7574.3|0
1686614400000|2023-06-13 00:00:00|7584.5|7580.5|7579.8|7576.8|7584.9|7580.9|7575.6|7572.6|1222
1686614700000|2023-06-13 00:05:00|7580.1|7577.1|7583.1|7580.1|7583.1|7580.1|7579.8|7576.8|34
1686615000000|2023-06-13 00:10:00|7583.6|7580.6|7581.6|7578.6|7586.3|7583.3|7580.8|7577.8|66
1686615300000|2023-06-13 00:15:00|7582.3|7579.3|7581.1|7578.1|7593.6|7590.6|7579.8|7576.8|475
1686615600000|2023-06-13 00:20:00|7581.3|7578.3|7581.3|7578.3|7581.8|7578.8|7581.1|7578.1|39
1686615900000|2023-06-13 00:25:00|7581.6|7578.6|7580.3|7577.3|7581.6|7578.6|7580.1|7577.1|25
1686616200000|2023-06-13 00:30:00|7580.1|7577.1|7583.8|7580.8|7583.8|7580.8|7580.1|7577.1|33
1686616500000|2023-06-13 00:35:00|7583.3|7580.3|7583.8|7580.8|7583.8|7580.8|7583.3|7580.3|25
1686616800000|2023-06-13 00:40:00|7583.3|7580.3|7583.3|7580.3|7583.8|7580.8|7582.8|7579.8|19
1686617100000|2023-06-13 00:45:00|7583.6|7580.6|7580.3|7577.3|7583.8|7580.8|7580.3|7577.3|24
1686617400000|2023-06-13 00:50:00|7580.6|7577.6|7579.1|7576.1|7580.6|7577.6|7579.1|7576.1|26
1686617700000|2023-06-13 00:55:00|7578.8|7575.8|7578.8|7575.8|7580.1|7577.1|7578.3|7575.3|37
1686618000000|2023-06-13 01:00:00|7578.6|7575.6|7577.6|7574.6|7578.8|7575.8|7577.6|7574.6|39
1686618300000|2023-06-13 01:05:00|7577.8|7574.8|7579.3|7576.3|7579.3|7576.3|7577.3|7574.3|40
1686618600000|2023-06-13 01:10:00|7579.6|7576.6|7580.3|7577.3|7580.6|7577.6|7578.8|7575.8|16
1686618900000|2023-06-13 01:15:00|7580.6|7577.6|7578.8|7575.8|7581.3|7578.3|7578.6|7575.6|29
1686619200000|2023-06-13 01:20:00|7579.1|7576.1|7580.6|7577.6|7581.6|7578.6|7578.6|7575.6|40
1686619500000|2023-06-13 01:25:00|7580.3|7577.3|7581.3|7578.3|7582.1|7579.1|7580.3|7577.3|10
1686619800000|2023-06-13 01:30:00|7581.6|7578.6|7584.8|7581.8|7585.6|7582.6|7581.3|7578.3|51
1686620100000|2023-06-13 01:35:00|7585.1|7582.1|7585.8|7582.8|7586.3|7583.3|7583.8|7580.8|25
1686620400000|2023-06-13 01:40:00|7585.6|7582.6|7585.6|7582.6|7586.6|7583.6|7584.8|7581.8|55
1686620700000|2023-06-13 01:45:00|7585.8|7582.8|7585.8|7582.8|7586.6|7583.6|7585.3|7582.3|14
1686621000000|2023-06-13 01:50:00|7585.6|7582.6|7586.8|7583.8|7586.8|7583.8|7584.3|7581.3|35
1686621300000|2023-06-13 01:55:00|7586.6|7583.6|7587.8|7584.8|7588.1|7585.1|7586.3|7583.3|19
1686621600000|2023-06-13 02:00:00|7588.1|7585.1|7589.6|7586.6|7589.6|7586.6|7588.1|7585.1|31
1686621900000|2023-06-13 02:05:00|7589.3|7586.3|7588.8|7585.8|7589.6|7586.6|7587.3|7584.3|73
1686622200000|2023-06-13 02:10:00|7588.6|7585.6|7587.3|7584.3|7588.8|7585.8|7586.8|7583.8|33
1686622500000|2023-06-13 02:15:00|7587.6|7584.6|7585.8|7582.8|7588.1|7585.1|7585.3|7582.3|43
1686622800000|2023-06-13 02:20:00|7585.6|7582.6|7586.8|7583.8|7587.1|7584.1|7585.6|7582.6|36
1686623100000|2023-06-13 02:25:00|7586.3|7583.3|7586.1|7583.1|7587.3|7584.3|7585.3|7582.3|22
1686623400000|2023-06-13 02:30:00|7586.3|7583.3|7585.6|7582.6|7586.3|7583.3|7585.3|7582.3|55
1686623700000|2023-06-13 02:35:00|7585.8|7582.8|7586.3|7583.3|7587.1|7584.1|7585.3|7582.3|44
1686624000000|2023-06-13 02:40:00|7586.6|7583.6|7586.8|7583.8|7587.8|7584.8|7586.3|7583.3|15
1686624300000|2023-06-13 02:45:00|7587.1|7584.1|7587.6|7584.6|7588.1|7585.1|7586.8|7583.8|20
1686624600000|2023-06-13 02:50:00|7587.8|7584.8|7588.8|7585.8|7588.8|7585.8|7587.6|7584.6|8
1686624900000|2023-06-13 02:55:00|7589.1|7586.1|7588.8|7585.8|7589.3|7586.3|7588.3|7585.3|21
1686625200000|2023-06-13 03:00:00|7588.6|7585.6|7589.3|7586.3|7589.6|7586.6|7588.6|7585.6|6
1686625500000|2023-06-13 03:05:00|7589.1|7586.1|7589.8|7586.8|7590.3|7587.3|7588.8|7585.8|25
1686625800000|2023-06-13 03:10:00|7589.6|7586.6|7590.6|7587.6|7590.6|7587.6|7589.1|7586.1|16
1686626100000|2023-06-13 03:15:00|7590.3|7587.3|7590.3|7587.3|7590.3|7587.3|7589.3|7586.3|20
1686626400000|2023-06-13 03:20:00|7589.8|7586.8|7590.3|7587.3|7590.6|7587.6|7589.6|7586.6|11
1686626700000|2023-06-13 03:25:00|7590.6|7587.6|7590.1|7587.1|7590.6|7587.6|7590.1|7587.1|13
1686627000000|2023-06-13 03:30:00|7589.3|7586.3|7593.8|7590.8|7594.8|7591.8|7589.1|7586.1|31
1686627300000|2023-06-13 03:35:00|7594.1|7591.1|7593.1|7590.1|7594.6|7591.6|7592.3|7589.3|29
1686627600000|2023-06-13 03:40:00|7592.8|7589.8|7594.8|7591.8|7595.3|7592.3|7592.8|7589.8|13
1686627900000|2023-06-13 03:45:00|7594.6|7591.6|7595.8|7592.8|7595.8|7592.8|7594.3|7591.3|49
1686628200000|2023-06-13 03:50:00|7595.6|7592.6|7595.6|7592.6|7595.8|7592.8|7595.1|7592.1|30
1686628500000|2023-06-13 03:55:00|7595.3|7592.3|7595.6|7592.6|7596.1|7593.1|7595.1|7592.1|13
1686628800000|2023-06-13 04:00:00|7596.1|7593.1|7596.3|7593.3|7596.3|7593.3|7595.3|7592.3|32
1686629100000|2023-06-13 04:05:00|7596.1|7593.1|7595.8|7592.8|7597.1|7594.1|7595.8|7592.8|437
1686629400000|2023-06-13 04:10:00|7595.3|7592.3|7595.8|7592.8|7595.8|7592.8|7595.3|7592.3|342
1686629700000|2023-06-13 04:15:00|7595.6|7592.6|7595.6|7592.6|7596.8|7593.8|7595.6|7592.6|24
1686630000000|2023-06-13 04:20:00|7595.8|7592.8|7596.1|7593.1|7596.6|7593.6|7595.6|7592.6|24
1686630300000|2023-06-13 04:25:00|7596.3|7593.3|7595.8|7592.8|7596.8|7593.8|7595.6|7592.6|18
1686630600000|2023-06-13 04:30:00|7596.1|7593.1|7598.1|7595.1|7598.6|7595.6|7595.8|7592.8|98
1686630900000|2023-06-13 04:35:00|7598.3|7595.3|7598.6|7595.6|7599.3|7596.3|7597.3|7594.3|106
1686631200000|2023-06-13 04:40:00|7599.1|7596.1|7599.3|7596.3|7599.3|7596.3|7597.3|7594.3|142
1686631500000|2023-06-13 04:45:00|7599.6|7596.6|7596.6|7593.6|7599.6|7596.6|7596.3|7593.3|18
1686631800000|2023-06-13 04:50:00|7596.8|7593.8|7597.3|7594.3|7597.3|7594.3|7596.1|7593.1|39
1686632100000|2023-06-13 04:55:00|7597.6|7594.6|7596.3|7593.3|7597.6|7594.6|7596.1|7593.1|17
1686632400000|2023-06-13 05:00:00|7596.6|7593.6|7598.6|7595.6|7598.8|7595.8|7595.8|7592.8|126
1686632700000|2023-06-13 05:05:00|7599.1|7596.1|7597.3|7594.3|7599.6|7596.6|7597.3|7594.3|62
1686633000000|2023-06-13 05:10:00|7597.6|7594.6|7597.3|7594.3|7598.3|7595.3|7596.8|7593.8|35
1686633300000|2023-06-13 05:15:00|7597.6|7594.6|7595.8|7592.8|7598.1|7595.1|7595.1|7592.1|90
1686633600000|2023-06-13 05:20:00|7595.6|7592.6|7596.1|7593.1|7596.3|7593.3|7595.1|7592.1|28
1686633900000|2023-06-13 05:25:00|7596.6|7593.6|7596.8|7593.8|7597.1|7594.1|7595.8|7592.8|45
1686634200000|2023-06-13 05:30:00|7597.1|7594.1|7595.8|7592.8|7597.6|7594.6|7595.8|7592.8|49
1686634500000|2023-06-13 05:35:00|7595.6|7592.6|7597.6|7594.6|7597.8|7594.8|7595.6|7592.6|48
1686634800000|2023-06-13 05:40:00|7597.8|7594.8|7598.1|7595.1|7598.1|7595.1|7596.3|7593.3|41
1686635100000|2023-06-13 05:45:00|7598.6|7595.6|7599.6|7596.6|7599.6|7596.6|7598.1|7595.1|65
1686635400000|2023-06-13 05:50:00|7599.3|7596.3|7599.1|7596.1|7601.1|7598.1|7598.8|7595.8|87
1686635700000|2023-06-13 05:55:00|7598.8|7595.8|7598.6|7595.6|7599.6|7596.6|7597.3|7594.3|48
1686636000000|2023-06-13 06:00:00|7599.1|7596.1|7593.8|7591.8|7600.6|7598.6|7590.8|7588.8|491
1686636300000|2023-06-13 06:05:00|7594.1|7592.1|7598.3|7596.3|7598.8|7596.8|7592.6|7590.6|89
1686636600000|2023-06-13 06:10:00|7598.8|7596.8|7599.8|7597.8|7601.1|7599.1|7597.8|7595.8|104
1686636900000|2023-06-13 06:15:00|7600.1|7598.1|7597.6|7595.6|7600.6|7598.6|7594.1|7592.1|469
1686637200000|2023-06-13 06:20:00|7598.1|7596.1|7608.3|7606.3|7608.8|7606.8|7597.3|7595.3|436
1686637500000|2023-06-13 06:25:00|7608.1|7606.1|7605.6|7603.6|7608.3|7606.3|7603.6|7601.6|163
1686637800000|2023-06-13 06:30:00|7605.8|7603.8|7605.6|7603.6|7606.6|7604.6|7603.6|7601.6|367
1686638100000|2023-06-13 06:35:00|7605.8|7603.8|7601.8|7599.8|7606.1|7604.1|7601.6|7599.6|6439
1686638400000|2023-06-13 06:40:00|7602.1|7600.1|7603.3|7601.3|7604.6|7602.6|7601.1|7599.1|102
1686638700000|2023-06-13 06:45:00|7603.6|7601.6|7599.6|7597.6|7604.1|7602.1|7598.6|7596.6|331
1686639000000|2023-06-13 06:50:00|7599.1|7597.1|7602.6|7600.6|7603.6|7601.6|7598.1|7596.1|515
1686639300000|2023-06-13 06:55:00|7602.3|7600.3|7595.8|7593.8|7603.6|7601.6|7595.8|7593.8|1228
1686639600000|2023-06-13 07:00:00|7595.3|7594.3|7587.6|7586.6|7595.3|7594.3|7582.1|7581.1|3956
1686639900000|2023-06-13 07:05:00|7586.3|7585.3|7594.8|7593.8|7594.8|7593.8|7583.6|7582.6|1420
1686640200000|2023-06-13 07:10:00|7595.1|7594.1|7591.6|7590.6|7596.1|7595.1|7589.3|7588.3|1401
1686640500000|2023-06-13 07:15:00|7591.8|7590.8|7584.6|7583.6|7593.1|7592.1|7582.1|7581.1|1347
1686640800000|2023-06-13 07:20:00|7584.1|7583.1|7578.3|7577.3|7586.6|7585.6|7577.6|7576.6|2624
1686641100000|2023-06-13 07:25:00|7578.6|7577.6|7581.6|7580.6|7582.1|7581.1|7574.8|7573.8|1500
1686641400000|2023-06-13 07:30:00|7581.8|7580.8|7585.6|7584.6|7590.6|7589.6|7580.1|7579.1|1812
1686641700000|2023-06-13 07:35:00|7586.6|7585.6|7589.6|7588.6|7593.1|7592.1|7585.6|7584.6|1556
1686642000000|2023-06-13 07:40:00|7590|7589|7594.5|7593.5|7595.2|7594.2|7589|7588|1620
1686642300000|2023-06-13 07:45:00|7594.7|7593.7|7592|7591|7596.5|7595.5|7590|7589|1218
1686642600000|2023-06-13 07:50:00|7592.2|7591.2|7583.7|7582.7|7593.2|7592.2|7583|7582|1184
1686642900000|2023-06-13 07:55:00|7584|7583|7583.2|7582.2|7584|7583|7579|7578|1279
1686643200000|2023-06-13 08:00:00|7582.7|7581.7|7579.5|7578.5|7582.7|7581.7|7574.5|7573.5|1183
1686643500000|2023-06-13 08:05:00|7580|7579|7581.5|7580.5|7584.5|7583.5|7580|7579|792
1686643800000|2023-06-13 08:10:00|7581.7|7580.7|7582.7|7581.7|7583.5|7582.5|7580|7579|1074
1686644100000|2023-06-13 08:15:00|7582.5|7581.5|7582.7|7581.7|7584.2|7583.2|7578|7577|1354
1686644400000|2023-06-13 08:20:00|7583|7582|7582.2|7581.2|7584.5|7583.5|7579|7578|1234
1686644700000|2023-06-13 08:25:00|7582|7581|7581|7580|7585.5|7584.5|7579|7578|1184
1686645000000|2023-06-13 08:30:00|7581.2|7580.2|7584|7583|7584|7583|7579|7578|751
1686645300000|2023-06-13 08:35:00|7584.7|7583.7|7586.5|7585.5|7586.5|7585.5|7583.5|7582.5|741
1686645600000|2023-06-13 08:40:00|7586.7|7585.7|7584.5|7583.5|7587|7586|7583.5|7582.5|928
1686645900000|2023-06-13 08:45:00|7584.2|7583.2|7587|7586|7588|7587|7583.5|7582.5|1058
1686646200000|2023-06-13 08:50:00|7587.2|7586.2|7583|7582|7589|7588|7582|7581|1357
1686646500000|2023-06-13 08:55:00|7582.5|7581.5|7587.2|7586.2|7587.2|7586.2|7581.5|7580.5|2277
1686646800000|2023-06-13 09:00:00|7587|7586|7591|7590|7592|7591|7584.5|7583.5|1403
1686647100000|2023-06-13 09:05:00|7591.2|7590.2|7593|7592|7596|7595|7590.5|7589.5|1047
1686647400000|2023-06-13 09:10:00|7593.5|7592.5|7588.5|7587.5|7594.5|7593.5|7588|7587|2765
1686647700000|2023-06-13 09:15:00|7588|7587|7590.7|7589.7|7591.5|7590.5|7587.5|7586.5|1425
1686648000000|2023-06-13 09:20:00|7590.5|7589.5|7591.2|7590.2|7591.2|7590.2|7588.2|7587.2|2634
1686648300000|2023-06-13 09:25:00|7591.5|7590.5|7591|7590|7592.5|7591.5|7588|7587|1689
1686648600000|2023-06-13 09:30:00|7591.2|7590.2|7592|7591|7593.5|7592.5|7590|7589|1044
1686648900000|2023-06-13 09:35:00|7591.5|7590.5|7588|7587|7593|7592|7587.5|7586.5|1235
1686649200000|2023-06-13 09:40:00|7587.7|7586.7|7580.5|7579.5|7588|7587|7579.5|7578.5|1205
1686649500000|2023-06-13 09:45:00|7581|7580|7577.7|7576.7|7581.7|7580.7|7576.5|7575.5|749
1686649800000|2023-06-13 09:50:00|7578|7577|7579.5|7578.5|7581|7580|7577|7576|1266
1686650100000|2023-06-13 09:55:00|7579|7578|7569.7|7568.7|7580|7579|7569.7|7568.7|966
1686650400000|2023-06-13 10:00:00|7570|7569|7566.5|7565.5|7570|7569|7562.7|7561.7|1893
1686650700000|2023-06-13 10:05:00|7566.7|7565.7|7574.5|7573.5|7575.2|7574.2|7566.7|7565.7|1697
1686651000000|2023-06-13 10:10:00|7574.7|7573.7|7568.5|7567.5|7574.7|7573.7|7568|7567|674
1686651300000|2023-06-13 10:15:00|7568.2|7567.2|7568|7567|7571.5|7570.5|7566.5|7565.5|1579
1686651600000|2023-06-13 10:20:00|7568.2|7567.2|7565.5|7564.5|7570|7569|7564|7563|1044
1686651900000|2023-06-13 10:25:00|7565.7|7564.7|7567.5|7566.5|7568.5|7567.5|7563.7|7562.7|826
1686652200000|2023-06-13 10:30:00|7567|7566|7568.5|7567.5|7569.5|7568.5|7566|7565|1748
1686652500000|2023-06-13 10:35:00|7568.2|7567.2|7567.2|7566.2|7572.7|7571.7|7566.7|7565.7|2435
1686652800000|2023-06-13 10:40:00|7567|7566|7564.5|7563.5|7568|7567|7564|7563|662
1686653100000|2023-06-13 10:45:00|7564.7|7563.7|7565.5|7564.5|7567.7|7566.7|7564.5|7563.5|1731
1686653400000|2023-06-13 10:50:00|7565.7|7564.7|7567.5|7566.5|7567.7|7566.7|7561.2|7560.2|1582
1686653700000|2023-06-13 10:55:00|7567|7566|7565|7564|7568.5|7567.5|7564.7|7563.7|1020
1686654000000|2023-06-13 11:00:00|7564.5|7563.5|7563.5|7562.5|7565.2|7564.2|7561.7|7560.7|891
1686654300000|2023-06-13 11:05:00|7564|7563|7561.5|7560.5|7565|7564|7560.5|7559.5|735
1686654600000|2023-06-13 11:10:00|7561.2|7560.2|7563|7562|7563|7562|7558|7557|1615
1686654900000|2023-06-13 11:15:00|7563.2|7562.2|7563.5|7562.5|7564|7563|7562|7561|2021
1686655200000|2023-06-13 11:20:00|7563.2|7562.2|7564.7|7563.7|7565.2|7564.2|7561.5|7560.5|4358
1686655500000|2023-06-13 11:25:00|7564.5|7563.5|7567.5|7566.5|7568.2|7567.2|7564.5|7563.5|1321
1686655800000|2023-06-13 11:30:00|7566.5|7565.5|7565.7|7564.7|7567.2|7566.2|7564|7563|1884
1686656100000|2023-06-13 11:35:00|7565.5|7564.5|7564.7|7563.7|7567.5|7566.5|7564.5|7563.5|1791
1686656400000|2023-06-13 11:40:00|7564.5|7563.5|7566.8|7565.8|7567.5|7566.5|7564.3|7563.3|1761
1686656700000|2023-06-13 11:45:00|7566.3|7565.3|7557.3|7556.3|7566.3|7565.3|7556.3|7555.3|1586
1686657000000|2023-06-13 11:50:00|7557|7556|7561.3|7560.3|7562.8|7561.8|7557|7556|849
1686657300000|2023-06-13 11:55:00|7561.8|7560.8|7565.8|7564.8|7565.8|7564.8|7561.8|7560.8|4113
1686657600000|2023-06-13 12:00:00|7565.3|7564.3|7567.3|7566.3|7569|7568|7562.8|7561.8|1028
1686657900000|2023-06-13 12:05:00|7566.8|7565.8|7569.5|7568.5|7570.8|7569.8|7566.8|7565.8|684
1686658200000|2023-06-13 12:10:00|7569.3|7568.3|7567.5|7566.5|7571.3|7570.3|7566.8|7565.8|955
1686658500000|2023-06-13 12:15:00|7567.3|7566.3|7567.3|7566.3|7570.8|7569.8|7565.3|7564.3|1955
1686658800000|2023-06-13 12:20:00|7567.5|7566.5|7569.5|7568.5|7570.3|7569.3|7567.3|7566.3|1320
1686659100000|2023-06-13 12:25:00|7569.3|7568.3|7573.8|7572.8|7575.3|7574.3|7568.3|7567.3|1486
1686659400000|2023-06-13 12:30:00|7572.5|7571.5|7571|7570|7585|7584|7554.8|7553.8|2023
1686659700000|2023-06-13 12:35:00|7571.3|7570.3|7570.3|7569.3|7576.5|7575.5|7568.8|7567.8|890
1686660000000|2023-06-13 12:40:00|7570.5|7569.5|7575.8|7574.8|7577.3|7576.3|7569.3|7568.3|627
1686660300000|2023-06-13 12:45:00|7575.5|7574.5|7576.8|7575.8|7578.5|7577.5|7571.3|7570.3|802
1686660600000|2023-06-13 12:50:00|7575.8|7574.8|7581.5|7580.5|7581.8|7580.8|7574.8|7573.8|674
1686660900000|2023-06-13 12:55:00|7581.3|7580.3|7591|7590|7591.3|7590.3|7581.3|7580.3|1503
1686661200000|2023-06-13 13:00:00|7591.3|7590.3|7594.8|7593.8|7598.3|7597.3|7591|7590|1454
1686661500000|2023-06-13 13:05:00|7595.3|7594.3|7592.8|7591.8|7596.8|7595.8|7592.8|7591.8|1079
1686661800000|2023-06-13 13:10:00|7593.3|7592.3|7593.3|7592.3|7597.3|7596.3|7592.8|7591.8|672
1686662100000|2023-06-13 13:15:00|7593.5|7592.5|7597.8|7596.8|7598.3|7597.3|7590.3|7589.3|1694
1686662400000|2023-06-13 13:20:00|7598.3|7597.3|7595.8|7594.8|7600.8|7599.8|7595.5|7594.5|2756
1686662700000|2023-06-13 13:25:00|7595.5|7594.5|7587.3|7586.3|7595.5|7594.5|7586.8|7585.8|3244
1686663000000|2023-06-13 13:30:00|7586.8|7585.8|7592|7591|7592|7591|7584.8|7583.8|1791
1686663300000|2023-06-13 13:35:00|7592.3|7591.3|7600.8|7599.8|7600.8|7599.8|7591.3|7590.3|1821
1686663600000|2023-06-13 13:40:00|7601|7600|7607.3|7606.3|7608.8|7607.8|7600|7599|1800
1686663900000|2023-06-13 13:45:00|7607.5|7606.5|7609.3|7608.3|7611.3|7610.3|7603.3|7602.3|1551
1686664200000|2023-06-13 13:50:00|7609|7608|7606.5|7605.5|7609.3|7608.3|7600.3|7599.3|3005
1686664500000|2023-06-13 13:55:00|7606.3|7605.3|7604.3|7603.3|7611.8|7610.8|7600.8|7599.8|1453
1686664800000|2023-06-13 14:00:00|7604.8|7603.8|7607.8|7606.8|7607.8|7606.8|7601.8|7600.8|1470
1686665100000|2023-06-13 14:05:00|7607.5|7606.5|7608.3|7607.3|7611.3|7610.3|7606.3|7605.3|1268
1686665400000|2023-06-13 14:10:00|7608.2|7607.2|7607.2|7606.2|7609.2|7608.2|7601.7|7600.7|21962
1686665700000|2023-06-13 14:15:00|7606.9|7605.9|7604.2|7603.2|7608.7|7607.7|7599.2|7598.2|1022
1686666000000|2023-06-13 14:20:00|7603.9|7602.9|7605.2|7604.2|7608.2|7607.2|7602.7|7601.7|1645
1686666300000|2023-06-13 14:25:00|7604.9|7603.9|7610.7|7609.7|7610.9|7609.9|7603.7|7602.7|1340
1686666600000|2023-06-13 14:30:00|7610.4|7609.4|7609.2|7608.2|7610.7|7609.7|7603.7|7602.7|1734
1686666900000|2023-06-13 14:35:00|7608.9|7607.9|7605.2|7604.2|7609.2|7608.2|7604.7|7603.7|927
1686667200000|2023-06-13 14:40:00|7605.7|7604.7|7600.2|7599.2|7606.2|7605.2|7599.7|7598.7|1086
1686667500000|2023-06-13 14:45:00|7599.7|7598.7|7599.7|7598.7|7602.2|7601.2|7596.7|7595.7|2565
1686667800000|2023-06-13 14:50:00|7600.2|7599.2|7595.7|7594.7|7601.2|7600.2|7595.7|7594.7|1372
1686668100000|2023-06-13 14:55:00|7595.4|7594.4|7598.4|7597.4|7600.2|7599.2|7594.7|7593.7|759
1686668400000|2023-06-13 15:00:00|7598.2|7597.2|7593.2|7592.2|7598.2|7597.2|7593.2|7592.2|1502
1686668700000|2023-06-13 15:05:00|7592.9|7591.9|7595.7|7594.7|7596.2|7595.2|7592.9|7591.9|1150
1686669000000|2023-06-13 15:10:00|7595.9|7594.9|7597.2|7596.2|7597.7|7596.7|7594.2|7593.2|1616
1686669300000|2023-06-13 15:15:00|7597.7|7596.7|7597.7|7596.7|7600.9|7599.9|7597.2|7596.2|1740
1686669600000|2023-06-13 15:20:00|7598.2|7597.2|7596.7|7595.7|7598.2|7597.2|7595.2|7594.2|1942
1686669900000|2023-06-13 15:25:00|7597.2|7596.2|7598.7|7596.7|7599.7|7598.7|7596.7|7595.7|8760
1686670200000|2023-06-13 15:30:00|7598.9|7596.9|7594.2|7592.2|7599.2|7597.2|7592.4|7590.4|17124
1686670500000|2023-06-13 15:35:00|7594.7|7592.7|7592.4|7590.4|7594.9|7592.9|7589.7|7587.7|2770
1686670800000|2023-06-13 15:40:00|7592.2|7590.2|7590.7|7588.7|7594.2|7592.2|7590.2|7588.2|668
1686671100000|2023-06-13 15:45:00|7590.9|7588.9|7592.2|7590.2|7592.2|7590.2|7588.9|7586.9|616
1686671400000|2023-06-13 15:50:00|7592.7|7590.7|7593.2|7591.2|7594.2|7592.2|7591.4|7589.4|1042
1686671700000|2023-06-13 15:55:00|7592.9|7590.9|7588.2|7586.2|7594.2|7592.2|7588.2|7586.2|207
1686672000000|2023-06-13 16:00:00|7588.7|7586.7|7587.7|7585.7|7588.7|7586.7|7585.7|7583.7|1403
1686672300000|2023-06-13 16:05:00|7587.9|7585.9|7588.7|7586.7|7589.7|7587.7|7585.7|7583.7|129
1686672600000|2023-06-13 16:10:00|7588.4|7586.4|7590.2|7588.2|7590.9|7588.9|7588.2|7586.2|117
1686672900000|2023-06-13 16:15:00|7590.4|7588.4|7592.7|7590.7|7594.4|7592.4|7590.2|7588.2|461
1686673200000|2023-06-13 16:20:00|7592.4|7590.4|7592.9|7590.9|7593.2|7591.2|7589.9|7587.9|318
1686673500000|2023-06-13 16:25:00|7593.2|7591.2|7591.7|7589.7|7593.2|7591.2|7591.4|7589.4|101
1686673800000|2023-06-13 16:30:00|7591.9|7589.9|7590.9|7588.9|7593.2|7591.2|7590.7|7588.7|96
1686674100000|2023-06-13 16:35:00|7591.2|7589.2|7594.2|7592.2|7594.7|7592.7|7590.7|7588.7|236
1686674400000|2023-06-13 16:40:00|7593.9|7591.9|7595.2|7593.2|7595.7|7593.7|7593.7|7591.7|162
1686674700000|2023-06-13 16:45:00|7594.9|7592.9|7592.9|7590.9|7595.2|7593.2|7592.7|7590.7|85
1686675000000|2023-06-13 16:50:00|7592.7|7590.7|7592.7|7590.7|7594.7|7592.7|7592.7|7590.7|86
1686675300000|2023-06-13 16:55:00|7592.4|7590.4|7592.9|7590.9|7592.9|7590.9|7591.2|7589.2|125
1686675600000|2023-06-13 17:00:00|7592.7|7590.7|7594.2|7592.2|7595.2|7593.2|7592.7|7590.7|145
1686675900000|2023-06-13 17:05:00|7594.7|7592.7|7592.7|7590.7|7596.4|7594.4|7590.2|7588.2|197
1686676200000|2023-06-13 17:10:00|7593.2|7591.2|7594.7|7592.7|7595.2|7593.2|7592.7|7590.7|158
1686676500000|2023-06-13 17:15:00|7594.4|7592.4|7596.2|7594.2|7596.7|7594.7|7594.2|7592.2|61
1686676800000|2023-06-13 17:20:00|7596.7|7594.7|7597.7|7595.7|7597.7|7595.7|7596.2|7594.2|55
1686677100000|2023-06-13 17:25:00|7597.2|7595.2|7600.2|7598.2|7600.2|7598.2|7596.7|7594.7|150
1686677400000|2023-06-13 17:30:00|7600.7|7598.7|7599.2|7597.2|7600.7|7598.7|7598.4|7596.4|77
1686677700000|2023-06-13 17:35:00|7598.7|7596.7|7598.2|7596.2|7599.4|7597.4|7597.2|7595.2|84
1686678000000|2023-06-13 17:40:00|7598.4|7596.4|7600.7|7598.7|7601.2|7599.2|7598.2|7596.2|99
1686678300000|2023-06-13 17:45:00|7600.9|7598.9|7601.2|7599.2|7601.2|7599.2|7599.7|7597.7|65
1686678600000|2023-06-13 17:50:00|7600.7|7598.7|7599.2|7597.2|7601.2|7599.2|7598.9|7596.9|59
1686678900000|2023-06-13 17:55:00|7599.4|7597.4|7599.2|7597.2|7599.9|7597.9|7597.7|7595.7|57
1686679200000|2023-06-13 18:00:00|7599.4|7597.4|7600.2|7598.2|7601.4|7599.4|7598.7|7596.7|265
1686679500000|2023-06-13 18:05:00|7599.9|7597.9|7598.7|7596.7|7600.7|7598.7|7598.7|7596.7|65
1686679800000|2023-06-13 18:10:00|7598.2|7596.2|7597.7|7595.7|7598.2|7596.2|7595.9|7593.9|92
1686680100000|2023-06-13 18:15:00|7597.2|7595.2|7598.2|7596.2|7598.7|7596.7|7596.2|7594.2|301
1686680400000|2023-06-13 18:20:00|7597.9|7595.9|7597.9|7595.9|7598.4|7596.4|7597.2|7595.2|545
1686680700000|2023-06-13 18:25:00|7598.2|7596.2|7592.9|7590.9|7598.4|7596.4|7591.4|7589.4|123
1686681000000|2023-06-13 18:30:00|7593.2|7591.2|7592.9|7590.9|7594.2|7592.2|7591.7|7589.7|134
1686681300000|2023-06-13 18:35:00|7592.7|7590.7|7592.7|7590.7|7593.2|7591.2|7590.2|7588.2|240
1686681600000|2023-06-13 18:40:00|7592.9|7590.9|7590.7|7588.7|7593.2|7591.2|7589.2|7587.2|51
1686681900000|2023-06-13 18:45:00|7590.4|7588.4|7591.2|7589.2|7592.2|7590.2|7588.7|7586.7|82
1686682200000|2023-06-13 18:50:00|7590.9|7588.9|7591.9|7589.9|7592.2|7590.2|7590.2|7588.2|127
1686682500000|2023-06-13 18:55:00|7592.2|7590.2|7592.2|7590.2|7594.2|7592.2|7591.7|7589.7|81
1686682800000|2023-06-13 19:00:00|7592.7|7590.7|7595.2|7593.2|7595.2|7593.2|7592.7|7590.7|69
1686683100000|2023-06-13 19:05:00|7595.7|7593.7|7594.7|7592.7|7596.2|7594.2|7594.7|7592.7|64
1686683400000|2023-06-13 19:10:00|7594.9|7592.9|7595.2|7593.2|7595.7|7593.7|7593.7|7591.7|88
1686683700000|2023-06-13 19:15:00|7594.7|7592.7|7594.4|7592.4|7595.7|7593.7|7593.4|7591.4|208
1686684000000|2023-06-13 19:20:00|7594.2|7592.2|7594.4|7592.4|7596.2|7594.2|7593.9|7591.9|183
1686684300000|2023-06-13 19:25:00|7594.7|7592.7|7594.2|7592.2|7595.2|7593.2|7593.7|7591.7|92
1686684600000|2023-06-13 19:30:00|7594.4|7592.4|7592.2|7590.2|7594.7|7592.7|7592.2|7590.2|333
1686684900000|2023-06-13 19:35:00|7592.4|7590.4|7591.7|7589.7|7593.4|7591.4|7590.4|7588.4|1092
1686685200000|2023-06-13 19:40:00|7591.9|7589.9|7592.7|7590.7|7594.2|7592.2|7591.7|7589.7|54
1686685500000|2023-06-13 19:45:00|7592.9|7590.9|7591.7|7589.7|7592.9|7590.9|7591.4|7589.4|95
1686685800000|2023-06-13 19:50:00|7592.7|7590.7|7593.2|7591.2|7593.7|7591.7|7588.7|7586.7|224
1686686100000|2023-06-13 19:55:00|7593.4|7591.4|7596.3|7592.3|7596.5|7594.4|7591.7|7589.7|441
1686686400000|2023-06-13 20:00:00|7595.5|7591.5|7592.9|7588.9|7595.5|7591.5|7591.4|7587.4|0
1686686700000|2023-06-13 20:05:00|7593.1|7589.1|7594.5|7590.5|7595.4|7591.4|7593.1|7589.1|0
1686687000000|2023-06-13 20:10:00|7594.6|7590.6|7594|7590|7595.2|7591.2|7593.6|7589.6|0
1686687300000|2023-06-13 20:15:00|7594.1|7590.1|7594.7|7590.7|7595.5|7591.5|7594.1|7590.1|0
1686687600000|2023-06-13 20:20:00|7594.6|7590.6|7593.6|7589.6|7594.7|7590.7|7593.2|7589.2|0
1686687900000|2023-06-13 20:25:00|7593.5|7589.5|7594|7590|7594.5|7590.5|7593.2|7589.2|0
1686688200000|2023-06-13 20:30:00|7594.2|7590.2|7596.8|7592.8|7596.8|7592.8|7594|7590|0
1686688500000|2023-06-13 20:35:00|7596.7|7592.7|7597.3|7593.3|7597.3|7593.3|7596.1|7592.1|0
1686688800000|2023-06-13 20:40:00|7597.4|7593.4|7600.4|7596.4|7600.4|7596.4|7597.4|7593.4|0
1686689100000|2023-06-13 20:45:00|7600.3|7596.3|7599.5|7595.5|7600.7|7596.7|7599.5|7595.5|0
1686689400000|2023-06-13 20:50:00|7599.6|7595.6|7598.5|7594.5|7600.6|7596.6|7598.1|7594.1|0
1686689700000|2023-06-13 20:55:00|7598.4|7594.4|7595.7|7591.7|7598.9|7594.9|7595.5|7591.5|0
1686690000000|2023-06-13 21:00:00|7595.8|7591.8|7595.7|7591.7|7596.2|7592.2|7595.4|7591.4|0
1686690300000|2023-06-13 21:05:00|7595.6|7591.6|7596.5|7592.5|7596.7|7592.7|7595.6|7591.6|0
1686690600000|2023-06-13 21:10:00|7596.6|7592.6|7596.6|7592.6|7597.1|7593.1|7596.6|7592.6|0
1686690900000|2023-06-13 21:15:00|7596.7|7592.7|7597.6|7593.6|7597.9|7593.9|7595.8|7591.8|0
1686691200000|2023-06-13 21:20:00|7597.4|7593.4|7597.9|7593.9|7598.8|7594.8|7597|7593|0
1686691500000|2023-06-13 21:25:00|7598|7594|7598.5|7594.5|7598.5|7594.5|7598|7594|0
1686691800000|2023-06-13 21:30:00|7598.7|7594.7|7598.5|7594.5|7598.7|7594.7|7598.4|7594.4|0
1686692100000|2023-06-13 21:35:00|7598.4|7594.4|7598.6|7594.6|7598.9|7594.9|7598.2|7594.2|0
1686692400000|2023-06-13 21:40:00|7598.5|7594.5|7597.4|7593.4|7598.5|7594.5|7597.3|7593.3|0
1686692700000|2023-06-13 21:45:00|7597.3|7593.3|7595.1|7591.1|7597.5|7593.5|7595.1|7591.1|0
1686693000000|2023-06-13 21:50:00|7595|7591|7594.7|7590.7|7595.1|7591.1|7593.8|7589.8|0
1686693300000|2023-06-13 21:55:00|7594.8|7590.8|7594.1|7590.1|7594.8|7590.8|7593.6|7589.6|0
1686693600000|2023-06-13 22:00:00|7593.7|7589.7|7592.2|7588.2|7593.7|7589.7|7591.4|7587.4|0
1686693900000|2023-06-13 22:05:00|7592.3|7588.3|7589.9|7585.9|7593.3|7589.3|7589.1|7585.1|0
1686694200000|2023-06-13 22:10:00|7589.8|7585.8|7592.2|7588.2|7592.2|7588.2|7589.1|7585.1|0
1686694500000|2023-06-13 22:15:00|7592.3|7588.3|7593.3|7589.3|7593.6|7589.6|7592.2|7588.2|0
1686694800000|2023-06-13 22:20:00|7593.4|7589.4|7593.3|7589.3|7594.1|7590.1|7593.3|7589.3|0
1686695100000|2023-06-13 22:25:00|7593.5|7589.5|7593.6|7589.6|7593.6|7589.6|7592.5|7588.5|0
1686695400000|2023-06-13 22:30:00|7593.7|7589.7|7593.6|7589.6|7595.2|7591.2|7593.6|7589.6|0
1686695700000|2023-06-13 22:35:00|7593.8|7589.8|7593.6|7589.6|7594.8|7590.8|7593.4|7589.4|0
1686696000000|2023-06-13 22:40:00|7593.8|7589.8|7594.8|7590.8|7595.2|7591.2|7593.8|7589.8|0
1686696300000|2023-06-13 22:45:00|7594.9|7590.9|7596.4|7592.4|7596.4|7592.4|7594.8|7590.8|0
1686696600000|2023-06-13 22:50:00|7596.1|7592.1|7595.9|7591.9|7596.4|7592.4|7595.2|7591.2|0
1686696900000|2023-06-13 22:55:00|7595.8|7591.8|7595.6|7591.6|7596.4|7592.4|7595.6|7591.6|0
1686697200000|2023-06-13 23:00:00|7595.7|7591.7|7595.9|7591.9|7595.9|7591.9|7594.8|7590.8|0
1686697500000|2023-06-13 23:05:00|7595.8|7591.8|7594|7590|7596.4|7592.4|7593.6|7589.6|0
1686697800000|2023-06-13 23:10:00|7593.9|7589.9|7594.1|7590.1|7594.3|7590.3|7593.5|7589.5|0
1686698100000|2023-06-13 23:15:00|7593.9|7589.9|7593.5|7589.5|7593.9|7589.9|7593.1|7589.1|0
1686698400000|2023-06-13 23:20:00|7593.4|7589.4|7593.5|7589.5|7593.5|7589.5|7592.7|7588.7|0
1686698700000|2023-06-13 23:25:00|7593.4|7589.4|7594.3|7590.3|7594.3|7590.3|7593.1|7589.1|0
1686699000000|2023-06-13 23:30:00|7594.4|7590.4|7594.3|7590.3|7594.7|7590.7|7593.9|7589.9|0
1686699300000|2023-06-13 23:35:00|7594.2|7590.2|7593.6|7589.6|7594.4|7590.4|7593.6|7589.6|0
1686699600000|2023-06-13 23:40:00|7593.7|7589.7|7592.4|7588.4|7594|7590|7592|7588|0
1686699900000|2023-06-13 23:45:00|7592.5|7588.5|7593.8|7589.8|7594.6|7590.6|7592|7588|0
1686700200000|2023-06-13 23:50:00|7593.9|7589.9|7594.4|7590.4|7594.8|7590.8|7593.7|7589.7|0
1686700500000|2023-06-13 23:55:00|7594.3|7590.3|7594.4|7590.4|7594.6|7590.6|7593.7|7589.7|0
1686700800000|2023-06-14 00:00:00|7594.3|7590.3|7588.7|7585.7|7594.3|7590.3|7588.7|7585.7|39
1686701100000|2023-06-14 00:05:00|7588.2|7585.2|7589.7|7586.7|7590.2|7587.2|7586.9|7583.9|61
1686701400000|2023-06-14 00:10:00|7588.9|7585.9|7585.9|7582.9|7588.9|7585.9|7585.4|7582.4|43
1686701700000|2023-06-14 00:15:00|7585.7|7582.7|7589.4|7586.4|7590.4|7587.4|7585.4|7582.4|55
1686702000000|2023-06-14 00:20:00|7588.9|7585.9|7589.7|7586.7|7591.4|7588.4|7588.9|7585.9|212
1686702300000|2023-06-14 00:25:00|7589.4|7586.4|7587.4|7584.4|7589.7|7586.7|7587.4|7584.4|5
1686702600000|2023-06-14 00:30:00|7587.2|7584.2|7588.2|7585.2|7589.4|7586.4|7586.9|7583.9|31
1686702900000|2023-06-14 00:35:00|7588.4|7585.4|7586.9|7583.9|7588.7|7585.7|7585.7|7582.7|11
1686703200000|2023-06-14 00:40:00|7586.4|7583.4|7585.4|7582.4|7586.9|7583.9|7585.4|7582.4|21
1686703500000|2023-06-14 00:45:00|7585.9|7582.9|7584.9|7581.9|7585.9|7582.9|7584.2|7581.2|7
1686703800000|2023-06-14 00:50:00|7584.7|7581.7|7584.4|7581.4|7584.9|7581.9|7583.4|7580.4|22
1686704100000|2023-06-14 00:55:00|7583.9|7580.9|7584.2|7581.2|7585.2|7582.2|7583.2|7580.2|20
1686704400000|2023-06-14 01:00:00|7584.4|7581.4|7587.2|7584.2|7587.7|7584.7|7583.9|7580.9|34
1686704700000|2023-06-14 01:05:00|7587.4|7584.4|7586.9|7583.9|7588.9|7585.9|7586.7|7583.7|13
1686705000000|2023-06-14 01:10:00|7587.2|7584.2|7586.9|7583.9|7588.2|7585.2|7586.9|7583.9|34
1686705300000|2023-06-14 01:15:00|7587.2|7584.2|7587.2|7584.2|7587.7|7584.7|7586.7|7583.7|15
1686705600000|2023-06-14 01:20:00|7586.9|7583.9|7584.4|7581.4|7587.2|7584.2|7584.4|7581.4|12
1686705900000|2023-06-14 01:25:00|7584.7|7581.7|7584.4|7581.4|7585.7|7582.7|7583.4|7580.4|17
1686706200000|2023-06-14 01:30:00|7584.7|7581.7|7585.4|7582.4|7585.9|7582.9|7583.9|7580.9|22
1686706500000|2023-06-14 01:35:00|7585.7|7582.7|7587.9|7584.9|7588.9|7585.9|7585.7|7582.7|19
1686706800000|2023-06-14 01:40:00|7587.4|7584.4|7584.9|7581.9|7587.4|7584.4|7584.9|7581.9|6
1686707100000|2023-06-14 01:45:00|7584.4|7581.4|7585.9|7582.9|7586.7|7583.7|7584.2|7581.2|19
1686707400000|2023-06-14 01:50:00|7585.7|7582.7|7585.7|7582.7|7585.9|7582.9|7584.7|7581.7|9
1686707700000|2023-06-14 01:55:00|7585.9|7582.9|7583.2|7580.2|7585.9|7582.9|7583.2|7580.2|11
1686708000000|2023-06-14 02:00:00|7582.7|7579.7|7583.4|7580.4|7584.2|7581.2|7581.9|7578.9|41
1686708300000|2023-06-14 02:05:00|7583.7|7580.7|7581.9|7578.9|7583.7|7580.7|7581.7|7578.7|27
1686708600000|2023-06-14 02:10:00|7581.7|7578.7|7581.9|7578.9|7581.9|7578.9|7581.4|7578.4|3
1686708900000|2023-06-14 02:15:00|7581.7|7578.7|7580.7|7577.7|7581.7|7578.7|7579.9|7576.9|30
1686709200000|2023-06-14 02:20:00|7580.9|7577.9|7580.9|7577.9|7581.9|7578.9|7580.9|7577.9|35
1686709500000|2023-06-14 02:25:00|7581.2|7578.2|7581.7|7578.7|7581.7|7578.7|7580.4|7577.4|48
1686709800000|2023-06-14 02:30:00|7581.4|7578.4|7582.9|7579.9|7583.2|7580.2|7580.4|7577.4|21
1686710100000|2023-06-14 02:35:00|7582.7|7579.7|7581.4|7578.4|7582.7|7579.7|7580.4|7577.4|9
1686710400000|2023-06-14 02:40:00|7581.7|7578.7|7581.9|7578.9|7582.2|7579.2|7581.4|7578.4|9
1686710700000|2023-06-14 02:45:00|7581.7|7578.7|7582.7|7579.7|7583.2|7580.2|7581.7|7578.7|17
1686711000000|2023-06-14 02:50:00|7583.2|7580.2|7583.2|7580.2|7583.7|7580.7|7582.4|7579.4|8
1686711300000|2023-06-14 02:55:00|7583.4|7580.4|7583.4|7580.4|7584.2|7581.2|7583.2|7580.2|7
1686711600000|2023-06-14 03:00:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.9|7579.9|4
1686711900000|2023-06-14 03:05:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.7|7579.7|49
1686712200000|2023-06-14 03:10:00|7582.9|7579.9|7582.7|7579.7|7583.2|7580.2|7582.7|7579.7|6
1686712500000|2023-06-14 03:15:00|7582.4|7579.4|7583.2|7580.2|7583.4|7580.4|7582.2|7579.2|17
1686712800000|2023-06-14 03:20:00|7582.9|7579.9|7582.7|7579.7|7583.4|7580.4|7582.2|7579.2|7
1686713100000|2023-06-14 03:25:00|7582.9|7579.9|7583.2|7580.2|7583.2|7580.2|7582.7|7579.7|11
1686713400000|2023-06-14 03:30:00|7582.9|7579.9|7578.9|7575.9|7582.9|7579.9|7578.9|7575.9|11
1686713700000|2023-06-14 03:35:00|7579.2|7576.2|7582.7|7579.7|7582.9|7579.9|7579.2|7576.2|94
1686714000000|2023-06-14 03:40:00|7582.4|7579.4|7582.4|7579.4|7582.7|7579.7|7581.7|7578.7|54
1686714300000|2023-06-14 03:45:00|7582.2|7579.2|7582.9|7579.9|7583.7|7580.7|7580.4|7577.4|50
1686714600000|2023-06-14 03:50:00|7583.2|7580.2|7584.4|7581.4|7584.9|7581.9|7582.7|7579.7|8
1686714900000|2023-06-14 03:55:00|7584.2|7581.2|7583.9|7580.9|7584.9|7581.9|7583.7|7580.7|6
1686715200000|2023-06-14 04:00:00|7584.2|7581.2|7583.9|7580.9|7584.9|7581.9|7583.4|7580.4|18
1686715500000|2023-06-14 04:05:00|7584.2|7581.2|7583.4|7580.4|7584.9|7581.9|7582.2|7579.2|101
1686715800000|2023-06-14 04:10:00|7583.7|7580.7|7582.4|7579.4|7583.7|7580.7|7581.9|7578.9|51
1686716100000|2023-06-14 04:15:00|7582.7|7579.7|7583.7|7580.7|7583.7|7580.7|7582.4|7579.4|8
1686716400000|2023-06-14 04:20:00|7583.9|7580.9|7585.4|7582.4|7585.9|7582.9|7583.9|7580.9|12
1686716700000|2023-06-14 04:25:00|7585.2|7582.2|7585.9|7582.9|7585.9|7582.9|7584.9|7581.9|24
1686717000000|2023-06-14 04:30:00|7585.7|7582.7|7586.9|7583.9|7587.4|7584.4|7585.7|7582.7|39
1686717300000|2023-06-14 04:35:00|7587.2|7584.2|7587.4|7584.4|7587.4|7584.4|7586.9|7583.9|0
1686717600000|2023-06-14 04:40:00|7587.7|7584.7|7587.4|7584.4|7587.7|7584.7|7586.9|7583.9|1
1686717900000|2023-06-14 04:45:00|7587.7|7584.7|7587.4|7584.4|7588.2|7585.2|7586.9|7583.9|2
1686718200000|2023-06-14 04:50:00|7587.7|7584.7|7587.4|7584.4|7588.2|7585.2|7586.9|7583.9|0
1686718500000|2023-06-14 04:55:00|7586.9|7583.9|7587.9|7584.9|7588.2|7585.2|7586.9|7583.9|12
1686718800000|2023-06-14 05:00:00|7587.7|7584.7|7587.7|7584.7|7588.9|7585.9|7587.2|7584.2|74
1686719100000|2023-06-14 05:05:00|7588.2|7585.2|7587.9|7584.9|7588.2|7585.2|7587.2|7584.2|47
1686719400000|2023-06-14 05:10:00|7588.2|7585.2|7588.7|7585.7|7589.2|7586.2|7587.9|7584.9|24
1686719700000|2023-06-14 05:15:00|7587.7|7584.7|7588.9|7585.9|7589.4|7586.4|7587.7|7584.7|23
1686720000000|2023-06-14 05:20:00|7589.2|7586.2|7589.9|7586.9|7590.7|7587.7|7588.7|7585.7|23
1686720300000|2023-06-14 05:25:00|7590.2|7587.2|7588.7|7585.7|7590.7|7587.7|7588.4|7585.4|15
1686720600000|2023-06-14 05:30:00|7588.2|7585.2|7585.4|7582.4|7588.9|7585.9|7584.9|7581.9|49
1686720900000|2023-06-14 05:35:00|7585.7|7582.7|7583.9|7580.9|7586.4|7583.4|7583.9|7580.9|24
1686721200000|2023-06-14 05:40:00|7583.7|7580.7|7585.4|7582.4|7586.2|7583.2|7582.9|7579.9|20
1686721500000|2023-06-14 05:45:00|7585.7|7582.7|7590.4|7587.4|7590.4|7587.4|7585.4|7582.4|81
1686721800000|2023-06-14 05:50:00|7589.7|7586.7|7588.4|7585.4|7589.7|7586.7|7588.4|7585.4|46
1686722100000|2023-06-14 05:55:00|7588.7|7585.7|7587.9|7584.9|7588.7|7585.7|7584.7|7581.7|55
1686722400000|2023-06-14 06:00:00|7587.2|7584.2|7589.9|7587.9|7590.4|7588.4|7585.4|7583.4|7848
1686722700000|2023-06-14 06:05:00|7589.4|7587.4|7589.9|7587.9|7591.7|7589.7|7588.9|7586.9|93
1686723000000|2023-06-14 06:10:00|7589.4|7587.4|7590.2|7588.2|7591.4|7589.4|7588.9|7586.9|113
1686723300000|2023-06-14 06:15:00|7589.9|7587.9|7589.4|7587.4|7590.9|7588.9|7586.4|7584.4|3439
1686723600000|2023-06-14 06:20:00|7589.2|7587.2|7586.9|7584.9|7589.2|7587.2|7586.4|7584.4|173
1686723900000|2023-06-14 06:25:00|7586.7|7584.7|7583.2|7581.2|7587.2|7585.2|7583.2|7581.2|137
1686724200000|2023-06-14 06:30:00|7582.7|7580.7|7583.7|7581.7|7585.2|7583.2|7576.7|7574.7|480
1686724500000|2023-06-14 06:35:00|7583.9|7581.9|7581.4|7579.4|7583.9|7581.9|7578.9|7576.9|146
1686724800000|2023-06-14 06:40:00|7581.2|7579.2|7581.7|7579.7|7582.9|7580.9|7579.9|7577.9|93
1686725100000|2023-06-14 06:45:00|7581.4|7579.4|7578.2|7576.2|7581.4|7579.4|7577.7|7575.7|230
1686725400000|2023-06-14 06:50:00|7577.9|7575.9|7578.4|7576.4|7580.7|7578.7|7577.7|7575.7|137
1686725700000|2023-06-14 06:55:00|7578.7|7576.7|7589.7|7587.7|7589.7|7587.7|7576.4|7574.4|628
1686726000000|2023-06-14 07:00:00|7589.2|7588.2|7583.2|7582.2|7590.7|7589.7|7574.7|7573.7|2428
1686726300000|2023-06-14 07:05:00|7584.2|7583.2|7587.4|7586.4|7587.4|7586.4|7578.2|7577.2|937
1686726600000|2023-06-14 07:10:00|7586.9|7585.9|7595.9|7594.9|7596.7|7595.7|7586.2|7585.2|806
1686726900000|2023-06-14 07:15:00|7595.7|7594.7|7609.9|7608.9|7609.9|7608.9|7595.7|7594.7|2637
1686727200000|2023-06-14 07:20:00|7609.7|7608.7|7611.7|7610.7|7611.9|7610.9|7606.2|7605.2|776
1686727500000|2023-06-14 07:25:00|7611.4|7610.4|7602.2|7601.2|7612.7|7611.7|7602.2|7601.2|913
1686727800000|2023-06-14 07:30:00|7601.9|7600.9|7600.2|7599.2|7607.2|7606.2|7599.2|7598.2|704
1686728100000|2023-06-14 07:35:00|7600.4|7599.4|7605.4|7604.4|7605.7|7604.7|7599.7|7598.7|707
1686728400000|2023-06-14 07:40:00|7606|7605|7607.3|7606.3|7608.3|7607.3|7604.8|7603.8|572
1686728700000|2023-06-14 07:45:00|7607|7606|7601.8|7600.8|7608.8|7607.8|7599.8|7598.8|576
1686729000000|2023-06-14 07:50:00|7602.3|7601.3|7603.3|7602.3|7605.8|7604.8|7602|7601|1765
1686729300000|2023-06-14 07:55:00|7603|7602|7604.8|7603.8|7605.3|7604.3|7601.3|7600.3|1267
1686729600000|2023-06-14 08:00:00|7604.5|7603.5|7600.8|7599.8|7608.3|7607.3|7597.8|7596.8|2035
1686729900000|2023-06-14 08:05:00|7601|7600|7602.5|7601.5|7603.8|7602.8|7599.8|7598.8|706
1686730200000|2023-06-14 08:10:00|7602.3|7601.3|7600.5|7599.5|7603.8|7602.8|7599.3|7598.3|1158
1686730500000|2023-06-14 08:15:00|7600.3|7599.3|7598.8|7597.8|7602.3|7601.3|7598.8|7597.8|635
1686730800000|2023-06-14 08:20:00|7599|7598|7603|7602|7604.3|7603.3|7597.8|7596.8|1430
1686731100000|2023-06-14 08:25:00|7602.8|7601.8|7599|7598|7603.3|7602.3|7594.5|7593.5|743
1686731400000|2023-06-14 08:30:00|7598.8|7597.8|7600.8|7599.8|7601.3|7600.3|7597.8|7596.8|1139
1686731700000|2023-06-14 08:35:00|7601.3|7600.3|7604.3|7603.3|7605.5|7604.5|7600.5|7599.5|774
1686732000000|2023-06-14 08:40:00|7604|7603|7601.3|7600.3|7604|7603|7600.3|7599.3|428
1686732300000|2023-06-14 08:45:00|7601|7600|7610|7609|7610.3|7609.3|7600.8|7599.8|1201
1686732600000|2023-06-14 08:50:00|7610.3|7609.3|7607.8|7606.8|7610.3|7609.3|7604.8|7603.8|1358
1686732900000|2023-06-14 08:55:00|7607.5|7606.5|7611.3|7610.3|7611.8|7610.8|7605.8|7604.8|494
1686733200000|2023-06-14 09:00:00|7611.5|7610.5|7613|7612|7613.8|7612.8|7609.8|7608.8|529
1686733500000|2023-06-14 09:05:00|7613.3|7612.3|7612.5|7611.5|7615.3|7614.3|7611.8|7610.8|1439
1686733800000|2023-06-14 09:10:00|7612.3|7611.3|7608.3|7607.3|7614.8|7613.8|7608.3|7607.3|1802
1686734100000|2023-06-14 09:15:00|7608.5|7607.5|7619.5|7618.5|7619.5|7618.5|7608.3|7607.3|535
1686734400000|2023-06-14 09:20:00|7619.3|7618.3|7618.3|7617.3|7620.3|7619.3|7617.3|7616.3|1242
1686734700000|2023-06-14 09:25:00|7618.8|7617.8|7618.8|7617.8|7620.5|7619.5|7618|7617|523
1686735000000|2023-06-14 09:30:00|7619|7618|7622.5|7621.5|7622.5|7621.5|7618.3|7617.3|728
1686735300000|2023-06-14 09:35:00|7622.3|7621.3|7625.3|7624.3|7625.3|7624.3|7620.8|7619.8|542
1686735600000|2023-06-14 09:40:00|7624.8|7623.8|7623.8|7622.8|7626.3|7625.3|7622.3|7621.3|3153
1686735900000|2023-06-14 09:45:00|7623.3|7622.3|7622.3|7621.3|7625.3|7624.3|7621.3|7620.3|656
1686736200000|2023-06-14 09:50:00|7622|7621|7617.8|7616.8|7622.3|7621.3|7616.8|7615.8|1417
1686736500000|2023-06-14 09:55:00|7617.5|7616.5|7616.8|7615.8|7618.5|7617.5|7615.8|7614.8|723
1686736800000|2023-06-14 10:00:00|7617|7616|7620.8|7619.8|7620.8|7619.8|7613|7612|915
1686737100000|2023-06-14 10:05:00|7620.5|7619.5|7623.8|7622.8|7626|7625|7620.3|7619.3|841
1686737400000|2023-06-14 10:10:00|7623.5|7622.5|7625|7624|7625.5|7624.5|7622.5|7621.5|708
1686737700000|2023-06-14 10:15:00|7625.3|7624.3|7624.5|7623.5|7626.3|7625.3|7623.8|7622.8|1238
1686738000000|2023-06-14 10:20:00|7624.3|7623.3|7626.3|7625.3|7629.5|7628.5|7623.8|7622.8|391
1686738300000|2023-06-14 10:25:00|7626.5|7625.5|7627.8|7626.8|7629.8|7628.8|7626.3|7625.3|498
1686738600000|2023-06-14 10:30:00|7628.3|7627.3|7628.3|7627.3|7628.8|7627.8|7625.8|7624.8|1343
1686738900000|2023-06-14 10:35:00|7628|7627|7626.5|7625.5|7628.8|7627.8|7624.8|7623.8|527
1686739200000|2023-06-14 10:40:00|7626.3|7625.3|7630.8|7629.8|7630.8|7629.8|7626.3|7625.3|375
1686739500000|2023-06-14 10:45:00|7631.3|7630.3|7631.3|7630.3|7631.3|7630.3|7627.8|7626.8|560
1686739800000|2023-06-14 10:50:00|7631|7630|7637.3|7636.3|7637.5|7636.5|7631|7630|447
1686740100000|2023-06-14 10:55:00|7637|7636|7637.8|7636.8|7638.8|7637.8|7634.5|7633.5|972
1686740400000|2023-06-14 11:00:00|7637|7636|7636.5|7635.5|7639.3|7638.3|7635.8|7634.8|565
1686740700000|2023-06-14 11:05:00|7636.8|7635.8|7635.8|7634.8|7639.8|7638.8|7635.8|7634.8|404
1686741000000|2023-06-14 11:10:00|7635.3|7634.3|7636.8|7635.8|7638.3|7637.3|7634.3|7633.3|286
1686741300000|2023-06-14 11:15:00|7636.3|7635.3|7636.5|7635.5|7636.8|7635.8|7634.3|7633.3|500
1686741600000|2023-06-14 11:20:00|7636.8|7635.8|7640.3|7639.3|7640.3|7639.3|7635.8|7634.8|335
1686741900000|2023-06-14 11:25:00|7640|7639|7640.3|7639.3|7640.8|7639.8|7637.3|7636.3|455
1686742200000|2023-06-14 11:30:00|7640.8|7639.8|7637.3|7636.3|7640.8|7639.8|7635.8|7634.8|571
1686742500000|2023-06-14 11:35:00|7637|7636|7634.8|7633.8|7637.8|7636.8|7634.3|7633.3|1299
1686742800000|2023-06-14 11:40:00|7635.1|7634.1|7640.3|7639.3|7640.6|7639.6|7634.3|7633.3|608
1686743100000|2023-06-14 11:45:00|7640.6|7639.6|7635.6|7634.6|7640.6|7639.6|7635.1|7634.1|1003
1686743400000|2023-06-14 11:50:00|7636.1|7635.1|7634.1|7633.1|7636.1|7635.1|7633.1|7632.1|388
1686743700000|2023-06-14 11:55:00|7633.8|7632.8|7633.1|7632.1|7634.6|7633.6|7632.1|7631.1|593
1686744000000|2023-06-14 12:00:00|7632.6|7631.6|7631.6|7630.6|7634.6|7633.6|7630.6|7629.6|468
1686744300000|2023-06-14 12:05:00|7632.1|7631.1|7633.3|7632.3|7634.1|7633.1|7631.6|7630.6|2242
1686744600000|2023-06-14 12:10:00|7633.1|7632.1|7635.1|7634.1|7635.1|7634.1|7632.6|7631.6|415
1686744900000|2023-06-14 12:15:00|7635.6|7634.6|7635.1|7634.1|7636.3|7635.3|7634.1|7633.1|771
1686745200000|2023-06-14 12:20:00|7635.6|7634.6|7631.1|7630.1|7636.1|7635.1|7630.6|7629.6|875
1686745500000|2023-06-14 12:25:00|7631.3|7630.3|7626.8|7625.8|7633.6|7632.6|7626.8|7625.8|1710
1686745800000|2023-06-14 12:30:00|7627.1|7626.1|7631.1|7630.1|7632.6|7631.6|7623.8|7622.8|626
1686746100000|2023-06-14 12:35:00|7630.8|7629.8|7627.6|7626.6|7631.6|7630.6|7627.6|7626.6|533
1686746400000|2023-06-14 12:40:00|7627.3|7626.3|7627.1|7626.1|7627.8|7626.8|7624.6|7623.6|414
1686746700000|2023-06-14 12:45:00|7626.8|7625.8|7620.8|7619.8|7627.6|7626.6|7620.1|7619.1|826
1686747000000|2023-06-14 12:50:00|7621.1|7620.1|7612.6|7611.6|7621.1|7620.1|7612.6|7611.6|988
1686747300000|2023-06-14 12:55:00|7612.3|7611.3|7612.1|7611.1|7614.3|7613.3|7609.1|7608.1|611
1686747600000|2023-06-14 13:00:00|7612.6|7611.6|7616.8|7615.8|7616.8|7615.8|7612.1|7611.1|502
1686747900000|2023-06-14 13:05:00|7616.6|7615.6|7618.8|7617.8|7621.1|7620.1|7616.1|7615.1|755
1686748200000|2023-06-14 13:10:00|7619.1|7618.1|7620.3|7619.3|7620.6|7619.6|7617.1|7616.1|305
1686748500000|2023-06-14 13:15:00|7620.6|7619.6|7616.8|7615.8|7620.6|7619.6|7616.8|7615.8|463
1686748800000|2023-06-14 13:20:00|7616.6|7615.6|7614.1|7613.1|7617.1|7616.1|7613.6|7612.6|5064
1686749100000|2023-06-14 13:25:00|7613.8|7612.8|7615.6|7614.6|7616.1|7615.1|7611.1|7610.1|1060
1686749400000|2023-06-14 13:30:00|7615.1|7614.1|7625.8|7624.8|7627.8|7626.8|7614.1|7613.1|1244
1686749700000|2023-06-14 13:35:00|7626.1|7625.1|7627.1|7626.1|7628.6|7627.6|7619.6|7618.6|3246
1686750000000|2023-06-14 13:40:00|7626.8|7625.8|7624.1|7623.1|7627.3|7626.3|7620.8|7619.8|15747
1686750300000|2023-06-14 13:45:00|7624.3|7623.3|7621.8|7620.8|7628.1|7627.1|7621.1|7620.1|19613
1686750600000|2023-06-14 13:50:00|7621.6|7620.6|7624.3|7623.3|7627.1|7626.1|7621.3|7620.3|446
1686750900000|2023-06-14 13:55:00|7624.1|7623.1|7617.8|7616.8|7624.1|7623.1|7616.1|7615.1|10091
1686751200000|2023-06-14 14:00:00|7618.1|7617.1|7616.1|7615.1|7618.6|7617.6|7614.8|7613.8|1483
1686751500000|2023-06-14 14:05:00|7615.8|7614.8|7619.6|7618.6|7620.3|7619.3|7615.6|7614.6|1399
1686751800000|2023-06-14 14:10:00|7618.8|7617.8|7612.8|7611.8|7619.3|7618.3|7612.8|7611.8|809
1686752100000|2023-06-14 14:15:00|7613.3|7612.3|7612.3|7611.3|7615.3|7614.3|7611.3|7610.3|753
1686752400000|2023-06-14 14:20:00|7612.5|7611.5|7608.3|7607.3|7612.8|7611.8|7606.8|7605.8|1716
1686752700000|2023-06-14 14:25:00|7607.8|7606.8|7605.8|7604.8|7609.5|7608.5|7605|7604|783
1686753000000|2023-06-14 14:30:00|7606|7605|7606.3|7605.3|7607.8|7606.8|7603.3|7602.3|555
1686753300000|2023-06-14 14:35:00|7606|7605|7613.3|7612.3|7613.3|7612.3|7603|7602|1189
1686753600000|2023-06-14 14:40:00|7613.5|7612.5|7606.3|7605.3|7613.8|7612.8|7606.3|7605.3|366
1686753900000|2023-06-14 14:45:00|7606|7605|7608.8|7607.8|7611.8|7610.8|7605.8|7604.8|828
1686754200000|2023-06-14 14:50:00|7609|7608|7604.8|7603.8|7609.5|7608.5|7604.5|7603.5|574
1686754500000|2023-06-14 14:55:00|7604.5|7603.5|7607.8|7606.8|7608.5|7607.5|7604.3|7603.3|734
1686754800000|2023-06-14 15:00:00|7607.5|7606.5|7608|7607|7611|7610|7606.8|7605.8|404
1686755100000|2023-06-14 15:05:00|7607.8|7606.8|7608.3|7607.3|7610.3|7609.3|7607.3|7606.3|444
1686755400000|2023-06-14 15:10:00|7608.8|7607.8|7611.8|7610.8|7612.3|7611.3|7607.8|7606.8|832
1686755700000|2023-06-14 15:15:00|7611.3|7610.3|7612.3|7611.3|7613.8|7612.8|7610.8|7609.8|430
1686756000000|2023-06-14 15:20:00|7611.8|7610.8|7611.3|7610.3|7613.8|7612.8|7611.3|7610.3|1175
1686756300000|2023-06-14 15:25:00|7611|7610|7614.3|7612.3|7614.3|7612.8|7610.8|7609.8|4653
1686756600000|2023-06-14 15:30:00|7613.7|7611.7|7604.7|7602.7|7614.2|7612.2|7600.7|7598.7|8295
1686756900000|2023-06-14 15:35:00|7605.2|7603.2|7602.7|7600.7|7607.2|7605.2|7602.2|7600.2|1133
1686757200000|2023-06-14 15:40:00|7602.4|7600.4|7602.2|7600.2|7605.2|7603.2|7601.2|7599.2|821
1686757500000|2023-06-14 15:45:00|7602.4|7600.4|7602.2|7600.2|7604.7|7602.7|7602.2|7600.2|605
1686757800000|2023-06-14 15:50:00|7602.7|7600.7|7599.2|7597.2|7602.7|7600.7|7599.2|7597.2|264
1686758100000|2023-06-14 15:55:00|7598.9|7596.9|7598.2|7596.2|7599.2|7597.2|7596.7|7594.7|628
1686758400000|2023-06-14 16:00:00|7597.7|7595.7|7595.2|7593.2|7598.2|7596.2|7594.2|7592.2|307
1686758700000|2023-06-14 16:05:00|7594.7|7592.7|7596.9|7594.9|7597.4|7595.4|7593.7|7591.7|517
1686759000000|2023-06-14 16:10:00|7596.7|7594.7|7598.7|7596.7|7599.9|7597.9|7596.7|7594.7|242
1686759300000|2023-06-14 16:15:00|7598.9|7596.9|7602.7|7600.7|7603.7|7601.7|7598.7|7596.7|110
1686759600000|2023-06-14 16:20:00|7602.2|7600.2|7603.2|7601.2|7603.7|7601.7|7601.7|7599.7|52
1686759900000|2023-06-14 16:25:00|7602.9|7600.9|7603.2|7601.2|7604.2|7602.2|7602.2|7600.2|75
1686760200000|2023-06-14 16:30:00|7603.7|7601.7|7603.2|7601.2|7604.9|7602.9|7602.9|7600.9|1242
1686760500000|2023-06-14 16:35:00|7602.9|7600.9|7603.7|7601.7|7603.9|7601.9|7601.7|7599.7|58
1686760800000|2023-06-14 16:40:00|7603.9|7601.9|7603.2|7601.2|7604.2|7602.2|7602.7|7600.7|300
1686761100000|2023-06-14 16:45:00|7603.4|7601.4|7602.2|7600.2|7603.7|7601.7|7602.2|7600.2|58
1686761400000|2023-06-14 16:50:00|7602.4|7600.4|7604.7|7602.7|7605.2|7603.2|7602.4|7600.4|94
1686761700000|2023-06-14 16:55:00|7604.2|7602.2|7605.4|7603.4|7605.9|7603.9|7604.2|7602.2|111
1686762000000|2023-06-14 17:00:00|7605.2|7603.2|7603.7|7601.7|7605.2|7603.2|7603.4|7601.4|98
1686762300000|2023-06-14 17:05:00|7603.2|7601.2|7603.2|7601.2|7603.9|7601.9|7602.2|7600.2|60
1686762600000|2023-06-14 17:10:00|7602.7|7600.7|7601.2|7599.2|7602.9|7600.9|7599.7|7597.7|5450
1686762900000|2023-06-14 17:15:00|7600.7|7598.7|7597.7|7595.7|7601.7|7599.7|7597.7|7595.7|283
1686763200000|2023-06-14 17:20:00|7597.2|7595.2|7600.2|7598.2|7600.2|7598.2|7596.7|7594.7|79
1686763500000|2023-06-14 17:25:00|7599.7|7597.7|7599.7|7597.7|7600.2|7598.2|7598.2|7596.2|87
1686763800000|2023-06-14 17:30:00|7599.9|7597.9|7602.2|7600.2|7602.2|7600.2|7597.2|7595.2|94
1686764100000|2023-06-14 17:35:00|7601.9|7599.9|7600.2|7598.2|7602.2|7600.2|7599.2|7597.2|50
1686764400000|2023-06-14 17:40:00|7600.4|7598.4|7598.2|7596.2|7600.7|7598.7|7598.2|7596.2|33
1686764700000|2023-06-14 17:45:00|7597.9|7595.9|7601.4|7599.4|7601.7|7599.7|7597.4|7595.4|84
1686765000000|2023-06-14 17:50:00|7601.2|7599.2|7602.9|7600.9|7603.7|7601.7|7600.7|7598.7|105
1686765300000|2023-06-14 17:55:00|7602.7|7600.7|7602.2|7600.2|7604.7|7602.7|7600.9|7598.9|253
1686765600000|2023-06-14 18:00:00|7601.9|7599.9|7589.4|7587.4|7604.7|7602.7|7584.7|7582.7|909
1686765900000|2023-06-14 18:05:00|7588.9|7586.9|7587.9|7585.9|7590.9|7588.9|7578.2|7576.2|245
1686766200000|2023-06-14 18:10:00|7587.4|7585.4|7591.4|7589.4|7595.9|7593.9|7586.2|7584.2|339
1686766500000|2023-06-14 18:15:00|7591.2|7589.2|7587.7|7585.7|7591.2|7589.2|7584.2|7582.2|184
1686766800000|2023-06-14 18:20:00|7587.2|7585.2|7583.7|7581.7|7588.4|7586.4|7580.7|7578.7|195
1686767100000|2023-06-14 18:25:00|7583.4|7581.4|7584.2|7582.2|7584.2|7582.2|7579.9|7577.9|145
1686767400000|2023-06-14 18:30:00|7583.9|7581.9|7583.2|7581.2|7586.2|7584.2|7579.7|7577.7|217
1686767700000|2023-06-14 18:35:00|7583.4|7581.4|7585.7|7583.7|7589.2|7587.2|7582.7|7580.7|229
1686768000000|2023-06-14 18:40:00|7585.4|7583.4|7593.4|7591.4|7595.4|7593.4|7584.9|7582.9|359
1686768300000|2023-06-14 18:45:00|7593.7|7591.7|7594.2|7592.2|7595.7|7593.7|7589.4|7587.4|458
1686768600000|2023-06-14 18:50:00|7594.9|7592.9|7593.2|7591.2|7595.7|7593.7|7589.2|7587.2|146
1686768900000|2023-06-14 18:55:00|7592.9|7590.9|7592.4|7590.4|7595.9|7593.9|7591.2|7589.2|148
1686769200000|2023-06-14 19:00:00|7592.9|7590.9|7593.2|7591.2|7595.7|7593.7|7591.4|7589.4|87
1686769500000|2023-06-14 19:05:00|7593.4|7591.4|7603.2|7601.2|7603.2|7601.2|7592.9|7590.9|255
1686769800000|2023-06-14 19:10:00|7603.4|7601.4|7594.7|7592.7|7604.2|7602.2|7594.7|7592.7|200
1686770100000|2023-06-14 19:15:00|7594.9|7592.9|7593.9|7591.9|7595.7|7593.7|7588.7|7586.7|165
1686770400000|2023-06-14 19:20:00|7593.4|7591.4|7598.4|7596.4|7600.7|7598.7|7592.2|7590.2|114
1686770700000|2023-06-14 19:25:00|7598.7|7596.7|7599.9|7597.9|7602.9|7600.9|7598.7|7596.7|117
1686771000000|2023-06-14 19:30:00|7600.2|7598.2|7597.4|7595.4|7600.2|7598.2|7595.2|7593.2|123
1686771300000|2023-06-14 19:35:00|7597.2|7595.2|7599.2|7597.2|7600.2|7598.2|7596.7|7594.7|222
1686771600000|2023-06-14 19:40:00|7598.9|7596.9|7593.9|7591.9|7600.2|7598.2|7593.2|7591.2|64
1686771900000|2023-06-14 19:45:00|7594.2|7592.2|7587.2|7585.2|7594.2|7592.2|7586.7|7584.7|300
1686772200000|2023-06-14 19:50:00|7585.7|7583.7|7587.2|7585.2|7588.4|7586.4|7581.9|7579.9|195
1686772500000|2023-06-14 19:55:00|7587.4|7585.4|7593.2|7589.2|7593.2|7590.4|7585.7|7583.7|426
1686772800000|2023-06-14 20:00:00|7594|7590|7594.7|7590.7|7595.8|7591.8|7590.6|7586.6|0
1686773100000|2023-06-14 20:05:00|7594.6|7590.6|7593.5|7589.5|7594.7|7590.7|7591.9|7587.9|0
1686773400000|2023-06-14 20:10:00|7593.4|7589.4|7594.3|7590.3|7594.6|7590.6|7592.7|7588.7|0
1686773700000|2023-06-14 20:15:00|7594.4|7590.4|7592.4|7588.4|7595.1|7591.1|7592|7588|0
1686774000000|2023-06-14 20:20:00|7592.5|7588.5|7593|7589|7593.7|7589.7|7592.4|7588.4|0
1686774300000|2023-06-14 20:25:00|7593.1|7589.1|7594.9|7590.9|7594.9|7590.9|7593|7589|0
1686774600000|2023-06-14 20:30:00|7595|7591|7598.3|7594.3|7598.7|7594.7|7594.9|7590.9|0
1686774900000|2023-06-14 20:35:00|7598.5|7594.5|7599.7|7595.7|7600.1|7596.1|7598.5|7594.5|0
1686775200000|2023-06-14 20:40:00|7599.8|7595.8|7602.7|7598.7|7602.7|7598.7|7599.7|7595.7|0
1686775500000|2023-06-14 20:45:00|7602.6|7598.6|7601.3|7597.3|7602.6|7598.6|7600.6|7596.6|0
1686775800000|2023-06-14 20:50:00|7601.5|7597.5|7600.4|7596.4|7602.8|7598.8|7600.3|7596.3|0
1686776100000|2023-06-14 20:55:00|7600.5|7596.5|7599.5|7595.5|7600.8|7596.8|7596.5|7592.5|0
1686776400000|2023-06-14 21:00:00|7599.6|7595.6|7598.8|7594.8|7599.8|7595.8|7598.3|7594.3|0
1686776700000|2023-06-14 21:05:00|7598.7|7594.7|7598.6|7594.6|7599.1|7595.1|7598.2|7594.2|0
1686777000000|2023-06-14 21:10:00|7598.7|7594.7|7598.4|7594.4|7598.9|7594.9|7598.4|7594.4|0
1686777300000|2023-06-14 21:15:00|7598.3|7594.3|7599.9|7595.9|7600|7596|7598.2|7594.2|0
1686777600000|2023-06-14 21:20:00|7600.2|7596.2|7600.2|7596.2|7600.2|7596.2|7600.2|7596.2|0
1686777900000|2023-06-14 21:25:00|7600|7596|7599.2|7595.2|7600|7596|7599.1|7595.1|0
1686778200000|2023-06-14 21:30:00|7599.1|7595.1|7598.9|7594.9|7599.2|7595.2|7597.8|7593.8|0
1686778500000|2023-06-14 21:35:00|7599.2|7595.2|7598.9|7594.9|7599.9|7595.9|7598.9|7594.9|0
1686778800000|2023-06-14 21:40:00|7598.8|7594.8|7599.2|7595.2|7599.2|7595.2|7598.8|7594.8|0
1686779100000|2023-06-14 21:45:00|7599.1|7595.1|7598.9|7594.9|7599.5|7595.5|7598.9|7594.9|0
1686779400000|2023-06-14 21:50:00|7598.7|7594.7|7598.2|7594.2|7599|7595|7598|7594|0
1686779700000|2023-06-14 21:55:00|7598.1|7594.1|7598.6|7594.6|7598.9|7594.9|7598.1|7594.1|0
1686780000000|2023-06-14 22:00:00|7598|7594|7599.5|7595.5|7600.4|7596.4|7594.7|7590.7|0
1686780300000|2023-06-14 22:05:00|7599.3|7595.3|7598.4|7594.4|7599.3|7595.3|7597.9|7593.9|0
1686780600000|2023-06-14 22:10:00|7598.5|7594.5|7598.4|7594.4|7599.5|7595.5|7598.3|7594.3|0
1686780900000|2023-06-14 22:15:00|7598.3|7594.3|7596|7592|7598.4|7594.4|7595.4|7591.4|0
1686781200000|2023-06-14 22:20:00|7596.1|7592.1|7595.7|7591.7|7596.5|7592.5|7595.2|7591.2|0
1686781500000|2023-06-14 22:25:00|7595.8|7591.8|7596.2|7592.2|7597.1|7593.1|7595.7|7591.7|0
1686781800000|2023-06-14 22:30:00|7596|7592|7596.5|7592.5|7596.8|7592.8|7595.3|7591.3|0
1686782100000|2023-06-14 22:35:00|7596.6|7592.6|7597.7|7593.7|7597.9|7593.9|7596.5|7592.5|0
1686782400000|2023-06-14 22:40:00|7597.8|7593.8|7598.7|7594.7|7599.1|7595.1|7597.6|7593.6|0
1686782700000|2023-06-14 22:45:00|7598.6|7594.6|7597.6|7593.6|7599.1|7595.1|7596.7|7592.7|0
1686783000000|2023-06-14 22:50:00|7597.8|7593.8|7598.4|7594.4|7598.4|7594.4|7597.2|7593.2|0
1686783300000|2023-06-14 22:55:00|7598.3|7594.3|7596.8|7592.8|7598.3|7594.3|7596|7592|0
1686783600000|2023-06-14 23:00:00|7596.7|7592.7|7595.7|7591.7|7597.6|7593.6|7595.7|7591.7|0
1686783900000|2023-06-14 23:05:00|7595.8|7591.8|7595.7|7591.7|7596|7592|7595.3|7591.3|0
1686784200000|2023-06-14 23:10:00|7595.6|7591.6|7595.3|7591.3|7596|7592|7594.5|7590.5|0
1686784500000|2023-06-14 23:15:00|7595.2|7591.2|7596.5|7592.5|7596.5|7592.5|7594.5|7590.5|0
1686784800000|2023-06-14 23:20:00|7596.4|7592.4|7594.6|7590.6|7596.5|7592.5|7594.6|7590.6|0
1686785100000|2023-06-14 23:25:00|7594.7|7590.7|7594|7590|7595.9|7591.9|7594|7590|0
1686785400000|2023-06-14 23:30:00|7593.9|7589.9|7594.3|7590.3|7594.8|7590.8|7593.5|7589.5|0
1686785700000|2023-06-14 23:35:00|7594.2|7590.2|7595.1|7591.1|7595.5|7591.5|7594.2|7590.2|0
1686786000000|2023-06-14 23:40:00|7595|7591|7593.5|7589.5|7595.1|7591.1|7593.2|7589.2|0
1686786300000|2023-06-14 23:45:00|7593.4|7589.4|7594|7590|7594.3|7590.3|7593.2|7589.2|0
1686786600000|2023-06-14 23:50:00|7593.9|7589.9|7593.5|7589.5|7595.1|7591.1|7593.5|7589.5|0
1686786900000|2023-06-14 23:55:00|7593.4|7589.4|7592|7588|7594|7590|7591.6|7587.6|0
1686787200000|2023-06-15 00:00:00|7592.1|7588.1|7591.2|7588.2|7594|7590|7588.7|7585.7|40
1686787500000|2023-06-15 00:05:00|7591.4|7588.4|7589.4|7586.4|7592.9|7589.9|7588.9|7585.9|41
1686787800000|2023-06-15 00:10:00|7589.7|7586.7|7588.9|7585.9|7589.7|7586.7|7586.9|7583.9|25
1686788100000|2023-06-15 00:15:00|7587.9|7584.9|7595.7|7592.7|7596.9|7593.9|7587.4|7584.4|75
1686788400000|2023-06-15 00:20:00|7595.2|7592.2|7593.2|7590.2|7595.4|7592.4|7591.2|7588.2|33
1686788700000|2023-06-15 00:25:00|7593.7|7590.7|7592.9|7589.9|7596.2|7593.2|7592.9|7589.9|17
1686789000000|2023-06-15 00:30:00|7592.4|7589.4|7594.4|7591.4|7594.7|7591.7|7591.2|7588.2|20
1686789300000|2023-06-15 00:35:00|7594.7|7591.7|7593.4|7590.4|7595.4|7592.4|7592.9|7589.9|28
1686789600000|2023-06-15 00:40:00|7593.9|7590.9|7592.9|7589.9|7594.7|7591.7|7592.2|7589.2|34
1686789900000|2023-06-15 00:45:00|7593.2|7590.2|7593.4|7590.4|7593.9|7590.9|7591.9|7588.9|12
1686790200000|2023-06-15 00:50:00|7593.7|7590.7|7593.9|7590.9|7594.4|7591.4|7592.7|7589.7|17
1686790500000|2023-06-15 00:55:00|7594.2|7591.2|7594.2|7591.2|7595.2|7592.2|7593.2|7590.2|15
1686790800000|2023-06-15 01:00:00|7593.9|7590.9|7594.4|7591.4|7594.9|7591.9|7593.4|7590.4|22
1686791100000|2023-06-15 01:05:00|7593.9|7590.9|7592.4|7589.4|7594.4|7591.4|7591.7|7588.7|21
1686791400000|2023-06-15 01:10:00|7592.7|7589.7|7591.4|7588.4|7592.9|7589.9|7591.4|7588.4|12
1686791700000|2023-06-15 01:15:00|7591.2|7588.2|7586.7|7583.7|7591.2|7588.2|7586.4|7583.4|31
1686792000000|2023-06-15 01:20:00|7586.9|7583.9|7585.2|7582.2|7587.9|7584.9|7584.4|7581.4|15
1686792300000|2023-06-15 01:25:00|7584.9|7581.9|7581.9|7578.9|7585.2|7582.2|7581.4|7578.4|29
1686792600000|2023-06-15 01:30:00|7582.2|7579.2|7581.4|7578.4|7582.9|7579.9|7579.9|7576.9|37
1686792900000|2023-06-15 01:35:00|7581.9|7578.9|7581.9|7578.9|7582.7|7579.7|7579.7|7576.7|18
1686793200000|2023-06-15 01:40:00|7581.4|7578.4|7580.9|7577.9|7581.9|7578.9|7580.7|7577.7|14
1686793500000|2023-06-15 01:45:00|7580.7|7577.7|7579.7|7576.7|7580.7|7577.7|7579.2|7576.2|24
1686793800000|2023-06-15 01:50:00|7579.9|7576.9|7582.4|7579.4|7583.4|7580.4|7579.7|7576.7|16
1686794100000|2023-06-15 01:55:00|7582.2|7579.2|7582.2|7579.2|7582.2|7579.2|7580.9|7577.9|14
1686794400000|2023-06-15 02:00:00|7581.9|7578.9|7580.7|7577.7|7582.2|7579.2|7579.4|7576.4|20
1686794700000|2023-06-15 02:05:00|7581.2|7578.2|7581.2|7578.2|7581.9|7578.9|7580.7|7577.7|2
1686795000000|2023-06-15 02:10:00|7580.7|7577.7|7581.4|7578.4|7581.4|7578.4|7579.9|7576.9|4
1686795300000|2023-06-15 02:15:00|7581.2|7578.2|7583.2|7580.2|7583.4|7580.4|7581.2|7578.2|27
1686795600000|2023-06-15 02:20:00|7582.9|7579.9|7583.4|7580.4|7583.9|7580.9|7582.9|7579.9|1
1686795900000|2023-06-15 02:25:00|7583.7|7580.7|7583.4|7580.4|7584.2|7581.2|7582.9|7579.9|6
1686796200000|2023-06-15 02:30:00|7583.7|7580.7|7583.4|7580.4|7584.4|7581.4|7582.4|7579.4|9
1686796500000|2023-06-15 02:35:00|7583.7|7580.7|7586.2|7583.2|7586.2|7583.2|7583.7|7580.7|4
1686796800000|2023-06-15 02:40:00|7585.9|7582.9|7585.4|7582.4|7585.9|7582.9|7584.9|7581.9|4
1686797100000|2023-06-15 02:45:00|7585.7|7582.7|7586.9|7583.9|7586.9|7583.9|7585.4|7582.4|1
1686797400000|2023-06-15 02:50:00|7587.4|7584.4|7587.9|7584.9|7588.4|7585.4|7587.2|7584.2|5
1686797700000|2023-06-15 02:55:00|7587.7|7584.7|7589.2|7586.2|7589.2|7586.2|7587.7|7584.7|27
1686798000000|2023-06-15 03:00:00|7589.7|7586.7|7590.2|7587.2|7590.2|7587.2|7589.4|7586.4|20
1686798300000|2023-06-15 03:05:00|7589.7|7586.7|7591.2|7588.2|7591.4|7588.4|7589.7|7586.7|30
1686798600000|2023-06-15 03:10:00|7590.9|7587.9|7589.9|7586.9|7591.2|7588.2|7589.9|7586.9|4
1686798900000|2023-06-15 03:15:00|7589.7|7586.7|7588.9|7585.9|7589.9|7586.9|7588.4|7585.4|9
1686799200000|2023-06-15 03:20:00|7588.7|7585.7|7589.7|7586.7|7589.7|7586.7|7588.4|7585.4|0
1686799500000|2023-06-15 03:25:00|7589.9|7586.9|7589.4|7586.4|7589.9|7586.9|7588.7|7585.7|1
1686799800000|2023-06-15 03:30:00|7589.2|7586.2|7590.4|7587.4|7590.4|7587.4|7588.9|7585.9|0
1686800100000|2023-06-15 03:35:00|7590.7|7587.7|7590.9|7587.9|7591.7|7588.7|7590.7|7587.7|0
1686800400000|2023-06-15 03:40:00|7591.2|7588.2|7591.2|7588.2|7591.4|7588.4|7590.2|7587.2|6
1686800700000|2023-06-15 03:45:00|7590.9|7587.9|7591.4|7588.4|7591.4|7588.4|7590.7|7587.7|0
1686801000000|2023-06-15 03:50:00|7591.7|7588.7|7591.4|7588.4|7591.9|7588.9|7591.4|7588.4|0
1686801300000|2023-06-15 03:55:00|7591.2|7588.2|7591.4|7588.4|7591.7|7588.7|7591.2|7588.2|0
1686801600000|2023-06-15 04:00:00|7591.7|7588.7|7591.9|7588.9|7592.2|7589.2|7591.4|7588.4|3
1686801900000|2023-06-15 04:05:00|7591.7|7588.7|7592.9|7589.9|7593.4|7590.4|7591.4|7588.4|6
1686802200000|2023-06-15 04:10:00|7592.7|7589.7|7592.9|7589.9|7593.9|7590.9|7592.4|7589.4|8
1686802500000|2023-06-15 04:15:00|7593.4|7590.4|7593.2|7590.2|7593.4|7590.4|7592.9|7589.9|1
1686802800000|2023-06-15 04:20:00|7592.9|7589.9|7593.4|7590.4|7593.4|7590.4|7592.9|7589.9|0
1686803100000|2023-06-15 04:25:00|7593.7|7590.7|7592.4|7589.4|7593.9|7590.9|7592.2|7589.2|15
1686803400000|2023-06-15 04:30:00|7592.2|7589.2|7592.4|7589.4|7592.7|7589.7|7590.9|7587.9|4
1686803700000|2023-06-15 04:35:00|7592.9|7589.9|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|2
1686804000000|2023-06-15 04:40:00|7592.2|7589.2|7592.7|7589.7|7593.2|7590.2|7591.4|7588.4|17
1686804300000|2023-06-15 04:45:00|7592.9|7589.9|7592.9|7589.9|7593.4|7590.4|7592.7|7589.7|3
1686804600000|2023-06-15 04:50:00|7593.2|7590.2|7593.4|7590.4|7593.4|7590.4|7592.9|7589.9|0
1686804900000|2023-06-15 04:55:00|7593.2|7590.2|7592.9|7589.9|7593.4|7590.4|7592.7|7589.7|0
1686805200000|2023-06-15 05:00:00|7593.2|7590.2|7591.7|7588.7|7593.4|7590.4|7591.4|7588.4|15
1686805500000|2023-06-15 05:05:00|7591.4|7588.4|7591.9|7588.9|7592.4|7589.4|7591.2|7588.2|2
1686805800000|2023-06-15 05:10:00|7592.2|7589.2|7590.9|7587.9|7592.2|7589.2|7590.4|7587.4|3
1686806100000|2023-06-15 05:15:00|7591.4|7588.4|7592.4|7589.4|7592.4|7589.4|7591.4|7588.4|7
1686806400000|2023-06-15 05:20:00|7592.9|7589.9|7592.4|7589.4|7593.2|7590.2|7591.9|7588.9|111
1686806700000|2023-06-15 05:25:00|7592.2|7589.2|7594.9|7591.9|7595.2|7592.2|7591.9|7588.9|8
1686807000000|2023-06-15 05:30:00|7595.2|7592.2|7596.9|7593.9|7597.4|7594.4|7595.2|7592.2|12
1686807300000|2023-06-15 05:35:00|7597.2|7594.2|7594.4|7591.4|7597.2|7594.2|7593.4|7590.4|30
1686807600000|2023-06-15 05:40:00|7594.2|7591.2|7593.4|7590.4|7594.4|7591.4|7592.4|7589.4|25
1686807900000|2023-06-15 05:45:00|7593.2|7590.2|7591.4|7588.4|7594.2|7591.2|7591.4|7588.4|36
1686808200000|2023-06-15 05:50:00|7591.2|7588.2|7590.2|7587.2|7592.2|7589.2|7590.2|7587.2|8
1686808500000|2023-06-15 05:55:00|7589.9|7586.9|7588.9|7585.9|7589.9|7586.9|7587.9|7584.9|13
1686808800000|2023-06-15 06:00:00|7589.4|7586.4|7582.7|7580.7|7590.7|7588.7|7580.9|7578.9|111
1686809100000|2023-06-15 06:05:00|7582.9|7580.9|7584.7|7582.7|7588.2|7586.2|7582.7|7580.7|49
1686809400000|2023-06-15 06:10:00|7584.9|7582.9|7589.2|7587.2|7589.2|7587.2|7584.9|7582.9|38
1686809700000|2023-06-15 06:15:00|7588.9|7586.9|7586.2|7584.2|7589.7|7587.7|7585.7|7583.7|61
1686810000000|2023-06-15 06:20:00|7586.4|7584.4|7587.7|7585.7|7588.7|7586.7|7586.4|7584.4|108
1686810300000|2023-06-15 06:25:00|7587.4|7585.4|7585.7|7583.7|7587.7|7585.7|7583.7|7581.7|97
1686810600000|2023-06-15 06:30:00|7585.4|7583.4|7581.7|7579.7|7585.7|7583.7|7581.2|7579.2|59
1686810900000|2023-06-15 06:35:00|7581.9|7579.9|7583.7|7581.7|7583.7|7581.7|7579.9|7577.9|130
1686811200000|2023-06-15 06:40:00|7583.9|7581.9|7585.2|7583.2|7585.7|7583.7|7583.4|7581.4|43
1686811500000|2023-06-15 06:45:00|7584.9|7582.9|7585.7|7583.7|7585.7|7583.7|7582.9|7580.9|55
1686811800000|2023-06-15 06:50:00|7586.2|7584.2|7591.2|7589.2|7591.7|7589.7|7585.9|7583.9|108
1686812100000|2023-06-15 06:55:00|7591.4|7589.4|7591.2|7589.2|7592.2|7590.2|7587.7|7585.7|116
1686812400000|2023-06-15 07:00:00|7590.7|7589.7|7581.2|7580.2|7590.7|7589.7|7578.7|7577.7|1326
1686812700000|2023-06-15 07:05:00|7583.2|7582.2|7593.7|7592.7|7595.4|7594.4|7581.4|7580.4|928
1686813000000|2023-06-15 07:10:00|7592.7|7591.7|7588.9|7587.9|7594.4|7593.4|7587.7|7586.7|541
1686813300000|2023-06-15 07:15:00|7589.2|7588.2|7589.7|7588.7|7594.2|7593.2|7588.7|7587.7|491
1686813600000|2023-06-15 07:20:00|7589.2|7588.2|7588.7|7587.7|7592.2|7591.2|7588.4|7587.4|472
1686813900000|2023-06-15 07:25:00|7588.4|7587.4|7588.2|7587.2|7590.2|7589.2|7585.2|7584.2|1028
1686814200000|2023-06-15 07:30:00|7587.7|7586.7|7589.2|7588.2|7590.2|7589.2|7586.4|7585.4|554
1686814500000|2023-06-15 07:35:00|7588.9|7587.9|7590.4|7589.4|7591.7|7590.7|7588.2|7587.2|414
1686814800000|2023-06-15 07:40:00|7590.2|7589.2|7590.2|7589.2|7590.7|7589.7|7586.2|7585.2|255
1686815100000|2023-06-15 07:45:00|7589.7|7588.7|7594.7|7593.7|7594.7|7593.7|7589.7|7588.7|425
1686815400000|2023-06-15 07:50:00|7595.2|7594.2|7594.7|7593.7|7596.4|7595.4|7593.2|7592.2|244
1686815700000|2023-06-15 07:55:00|7594.4|7593.4|7596.7|7595.7|7597.9|7596.9|7593.2|7592.2|260
1686816000000|2023-06-15 08:00:00|7597.2|7596.2|7598.2|7597.2|7599.2|7598.2|7593.9|7592.9|533
1686816300000|2023-06-15 08:05:00|7598.7|7597.7|7595.9|7594.9|7598.7|7597.7|7592.7|7591.7|214
1686816600000|2023-06-15 08:10:00|7595.7|7594.7|7595.2|7594.2|7595.9|7594.9|7591.9|7590.9|904
1686816900000|2023-06-15 08:15:00|7595.7|7594.7|7594.7|7593.7|7598.2|7597.2|7593.2|7592.2|327
1686817200000|2023-06-15 08:20:00|7594.4|7593.4|7593.4|7592.4|7596.2|7595.2|7592.2|7591.2|2916
1686817500000|2023-06-15 08:25:00|7593.2|7592.2|7598.3|7597.3|7599|7598|7592.7|7591.7|268
1686817800000|2023-06-15 08:30:00|7597.8|7596.8|7593.3|7592.3|7598.3|7597.3|7592.8|7591.8|200
1686818100000|2023-06-15 08:35:00|7593|7592|7596.3|7595.3|7597|7596|7592.5|7591.5|251
1686818400000|2023-06-15 08:40:00|7595.8|7594.8|7600.3|7599.3|7600.8|7599.8|7593.8|7592.8|757
1686818700000|2023-06-15 08:45:00|7600|7599|7602.3|7601.3|7602.8|7601.8|7598.3|7597.3|375
1686819000000|2023-06-15 08:50:00|7602|7601|7602|7601|7605.8|7604.8|7601.3|7600.3|356
1686819300000|2023-06-15 08:55:00|7601.8|7600.8|7602.3|7601.3|7602.5|7601.5|7599.5|7598.5|303
1686819600000|2023-06-15 09:00:00|7602.5|7601.5|7600.3|7599.3|7602.8|7601.8|7598|7597|262
1686819900000|2023-06-15 09:05:00|7600|7599|7599.3|7598.3|7602.8|7601.8|7598.5|7597.5|239
1686820200000|2023-06-15 09:10:00|7599.8|7598.8|7601|7600|7602|7601|7599.3|7598.3|233
1686820500000|2023-06-15 09:15:00|7600.8|7599.8|7600.8|7599.8|7604|7603|7600.8|7599.8|254
1686820800000|2023-06-15 09:20:00|7600.5|7599.5|7600.8|7599.8|7601.8|7600.8|7598.8|7597.8|292
1686821100000|2023-06-15 09:25:00|7601.3|7600.3|7606.3|7605.3|7607.3|7606.3|7601.3|7600.3|289
1686821400000|2023-06-15 09:30:00|7606.8|7605.8|7608.8|7607.8|7611.5|7610.5|7605.8|7604.8|345
1686821700000|2023-06-15 09:35:00|7608.5|7607.5|7609.3|7608.3|7610.8|7609.8|7606.3|7605.3|467
1686822000000|2023-06-15 09:40:00|7609|7608|7614|7613|7614.3|7613.3|7607.3|7606.3|266
1686822300000|2023-06-15 09:45:00|7613.8|7612.8|7611.3|7610.3|7614.8|7613.8|7610.8|7609.8|342
1686822600000|2023-06-15 09:50:00|7610.8|7609.8|7610.8|7609.8|7613.3|7612.3|7610|7609|766
1686822900000|2023-06-15 09:55:00|7610.5|7609.5|7615.8|7614.8|7618.8|7617.8|7610|7609|487
1686823200000|2023-06-15 10:00:00|7615.5|7614.5|7615.3|7614.3|7619|7618|7613.5|7612.5|261
1686823500000|2023-06-15 10:05:00|7615.5|7614.5|7612.3|7611.3|7617.5|7616.5|7611.3|7610.3|595
1686823800000|2023-06-15 10:10:00|7612|7611|7612.8|7611.8|7614.8|7613.8|7611.8|7610.8|3742
1686824100000|2023-06-15 10:15:00|7613|7612|7611.8|7610.8|7616.3|7615.3|7611.3|7610.3|1226
1686824400000|2023-06-15 10:20:00|7611.5|7610.5|7615.3|7614.3|7615.8|7614.8|7611.3|7610.3|522
1686824700000|2023-06-15 10:25:00|7615|7614|7613.3|7612.3|7616|7615|7612.5|7611.5|428
1686825000000|2023-06-15 10:30:00|7613.5|7612.5|7604.5|7603.5|7615|7614|7604.3|7603.3|584
1686825300000|2023-06-15 10:35:00|7604.3|7603.3|7607.6|7606.6|7610.3|7609.3|7603.8|7602.8|426
1686825600000|2023-06-15 10:40:00|7607.3|7606.3|7607.8|7606.8|7608.1|7607.1|7605.3|7604.3|336
1686825900000|2023-06-15 10:45:00|7608.1|7607.1|7603.8|7602.8|7608.3|7607.3|7602.3|7601.3|240
1686826200000|2023-06-15 10:50:00|7603.6|7602.6|7603.6|7602.6|7603.6|7602.6|7600.6|7599.6|246
1686826500000|2023-06-15 10:55:00|7603.8|7602.8|7603.1|7602.1|7604.8|7603.8|7602.6|7601.6|289
1686826800000|2023-06-15 11:00:00|7602.6|7601.6|7607.6|7606.6|7607.6|7606.6|7602.3|7601.3|482
1686827100000|2023-06-15 11:05:00|7607.3|7606.3|7609.6|7608.6|7610.6|7609.6|7607.3|7606.3|359
1686827400000|2023-06-15 11:10:00|7609.3|7608.3|7604.1|7603.1|7609.3|7608.3|7602.6|7601.6|1441
1686827700000|2023-06-15 11:15:00|7603.8|7602.8|7607.1|7606.1|7608.8|7607.8|7603.8|7602.8|1188
1686828000000|2023-06-15 11:20:00|7606.3|7605.3|7606.6|7605.6|7608.6|7607.6|7605.6|7604.6|456
1686828300000|2023-06-15 11:25:00|7606.3|7605.3|7604.6|7603.6|7607.3|7606.3|7604.1|7603.1|705
1686828600000|2023-06-15 11:30:00|7604.3|7603.3|7612.1|7611.1|7612.1|7611.1|7603.8|7602.8|423
1686828900000|2023-06-15 11:35:00|7611.8|7610.8|7605.1|7604.1|7612.1|7611.1|7605.1|7604.1|436
1686829200000|2023-06-15 11:40:00|7604.8|7603.8|7605.6|7604.6|7607.6|7606.6|7604.6|7603.6|272
1686829500000|2023-06-15 11:45:00|7605.3|7604.3|7606.3|7605.3|7606.6|7605.6|7604.8|7603.8|243
1686829800000|2023-06-15 11:50:00|7606.1|7605.1|7606.6|7605.6|7607.3|7606.3|7605.1|7604.1|207
1686830100000|2023-06-15 11:55:00|7606.8|7605.8|7606.3|7605.3|7607.6|7606.6|7605.6|7604.6|394
1686830400000|2023-06-15 12:00:00|7606.6|7605.6|7610.6|7609.6|7610.6|7609.6|7606.6|7605.6|628
1686830700000|2023-06-15 12:05:00|7610.3|7609.3|7611.1|7610.1|7611.6|7610.6|7608.6|7607.6|444
1686831000000|2023-06-15 12:10:00|7610.8|7609.8|7611.1|7610.1|7611.6|7610.6|7608.6|7607.6|337
1686831300000|2023-06-15 12:15:00|7610.8|7609.8|7609.6|7608.6|7614.6|7613.6|7607.8|7606.8|377
1686831600000|2023-06-15 12:20:00|7609.1|7608.1|7603.6|7602.6|7611.1|7610.1|7603.3|7602.3|1076
1686831900000|2023-06-15 12:25:00|7603.3|7602.3|7607.1|7606.1|7607.1|7606.1|7600.1|7599.1|1097
1686832200000|2023-06-15 12:30:00|7606.6|7605.6|7601.3|7600.3|7607.3|7606.3|7599.8|7598.8|516
1686832500000|2023-06-15 12:35:00|7600.8|7599.8|7598.8|7597.8|7603.1|7602.1|7598.6|7597.6|267
1686832800000|2023-06-15 12:40:00|7598.6|7597.6|7595.6|7594.6|7599.1|7598.1|7592.8|7591.8|392
1686833100000|2023-06-15 12:45:00|7595.3|7594.3|7614.1|7613.1|7615.6|7614.6|7595.3|7594.3|2227
1686833400000|2023-06-15 12:50:00|7613.8|7612.8|7611.8|7610.8|7616.6|7615.6|7609.6|7608.6|748
1686833700000|2023-06-15 12:55:00|7611.6|7610.6|7608.1|7607.1|7612.3|7611.3|7607.6|7606.6|466
1686834000000|2023-06-15 13:00:00|7608.3|7607.3|7612.3|7611.3|7612.6|7611.6|7605.3|7604.3|1056
1686834300000|2023-06-15 13:05:00|7612.6|7611.6|7612.3|7611.3|7613.6|7612.6|7609.1|7608.1|578
1686834600000|2023-06-15 13:10:00|7612.1|7611.1|7608.6|7607.6|7612.6|7611.6|7608.6|7607.6|273
1686834900000|2023-06-15 13:15:00|7608.3|7607.3|7612.3|7611.3|7613.1|7612.1|7607.6|7606.6|935
1686835200000|2023-06-15 13:20:00|7612.1|7611.1|7609.6|7608.6|7612.6|7611.6|7608.6|7607.6|594
1686835500000|2023-06-15 13:25:00|7609.3|7608.3|7609.8|7608.8|7610.8|7609.8|7608.1|7607.1|825
1686835800000|2023-06-15 13:30:00|7610.3|7609.3|7607.8|7606.8|7611.6|7610.6|7604.1|7603.1|876
1686836100000|2023-06-15 13:35:00|7607.6|7606.6|7613.1|7612.1|7615.6|7614.6|7606.8|7605.8|1044
1686836400000|2023-06-15 13:40:00|7612.6|7611.6|7615.1|7614.1|7616.8|7615.8|7612.6|7611.6|496
1686836700000|2023-06-15 13:45:00|7615.3|7614.3|7611.6|7610.6|7616.1|7615.1|7611.1|7610.1|3017
1686837000000|2023-06-15 13:50:00|7611.8|7610.8|7608.6|7607.6|7613.1|7612.1|7608.3|7607.3|695
1686837300000|2023-06-15 13:55:00|7608.8|7607.8|7615.6|7614.6|7615.6|7614.6|7608.3|7607.3|425
1686837600000|2023-06-15 14:00:00|7615.8|7614.8|7613.8|7612.8|7618.3|7617.3|7612.6|7611.6|831
1686837900000|2023-06-15 14:05:00|7613.6|7612.6|7614.8|7613.8|7619.3|7618.3|7611.1|7610.1|851
1686838200000|2023-06-15 14:10:00|7615.6|7614.6|7612.4|7611.4|7616.4|7615.4|7608.9|7607.9|2587
1686838500000|2023-06-15 14:15:00|7612.6|7611.6|7617.1|7616.1|7618.6|7617.6|7612.4|7611.4|555
1686838800000|2023-06-15 14:20:00|7616.6|7615.6|7613.9|7612.9|7617.1|7616.1|7612.4|7611.4|785
1686839100000|2023-06-15 14:25:00|7614.1|7613.1|7619.1|7618.1|7620.1|7619.1|7614.1|7613.1|452
1686839400000|2023-06-15 14:30:00|7618.9|7617.9|7619.4|7618.4|7620.4|7619.4|7615.6|7614.6|486
1686839700000|2023-06-15 14:35:00|7619.1|7618.1|7614.9|7613.9|7619.9|7618.9|7614.4|7613.4|579
1686840000000|2023-06-15 14:40:00|7614.4|7613.4|7618.4|7617.4|7619.9|7618.9|7614.4|7613.4|443
1686840300000|2023-06-15 14:45:00|7618.6|7617.6|7618.4|7617.4|7620.4|7619.4|7617.4|7616.4|325
1686840600000|2023-06-15 14:50:00|7618.6|7617.6|7617.6|7616.6|7618.6|7617.6|7614.1|7613.1|1011
1686840900000|2023-06-15 14:55:00|7617.4|7616.4|7621.4|7620.4|7621.6|7620.6|7615.4|7614.4|670
1686841200000|2023-06-15 15:00:00|7621.6|7620.6|7626.1|7625.1|7626.1|7625.1|7620.1|7619.1|938
1686841500000|2023-06-15 15:05:00|7626.4|7625.4|7625.9|7624.9|7626.6|7625.6|7624.1|7623.1|490
1686841800000|2023-06-15 15:10:00|7626.1|7625.1|7627.4|7626.4|7628.4|7627.4|7624.4|7623.4|609
1686842100000|2023-06-15 15:15:00|7627.9|7626.9|7629.1|7628.1|7632.4|7631.4|7627.9|7626.9|1466
1686842400000|2023-06-15 15:20:00|7629.4|7628.4|7630.1|7629.1|7631.4|7630.4|7628.9|7627.9|700
1686842700000|2023-06-15 15:25:00|7630.4|7629.4|7633.4|7631.4|7634.4|7633.4|7626.4|7625.4|3788
1686843000000|2023-06-15 15:30:00|7633.1|7631.1|7629.6|7627.6|7633.9|7631.9|7624.9|7622.9|4354
1686843300000|2023-06-15 15:35:00|7630.1|7628.1|7630.4|7628.4|7633.4|7631.4|7628.1|7626.1|1271
1686843600000|2023-06-15 15:40:00|7630.1|7628.1|7630.1|7628.1|7631.9|7629.9|7628.9|7626.9|1748
1686843900000|2023-06-15 15:45:00|7630.4|7628.4|7622.9|7620.9|7631.9|7629.9|7622.4|7620.4|690
1686844200000|2023-06-15 15:50:00|7623.6|7621.6|7627.6|7625.6|7627.9|7625.9|7621.9|7619.9|582
1686844500000|2023-06-15 15:55:00|7627.9|7625.9|7627.1|7625.1|7628.1|7626.1|7625.9|7623.9|462
1686844800000|2023-06-15 16:00:00|7626.9|7624.9|7628.4|7626.4|7628.4|7626.4|7625.4|7623.4|244
1686845100000|2023-06-15 16:05:00|7627.9|7625.9|7629.4|7627.4|7629.4|7627.4|7626.4|7624.4|465
1686845400000|2023-06-15 16:10:00|7629.1|7627.1|7627.4|7625.4|7629.4|7627.4|7625.9|7623.9|462
1686845700000|2023-06-15 16:15:00|7627.9|7625.9|7630.4|7628.4|7630.9|7628.9|7627.4|7625.4|315
1686846000000|2023-06-15 16:20:00|7629.9|7627.9|7629.1|7627.1|7630.9|7628.9|7628.4|7626.4|97
1686846300000|2023-06-15 16:25:00|7628.9|7626.9|7629.6|7627.6|7630.1|7628.1|7627.9|7625.9|200
1686846600000|2023-06-15 16:30:00|7629.9|7627.9|7628.9|7626.9|7629.9|7627.9|7627.1|7625.1|231
1686846900000|2023-06-15 16:35:00|7629.1|7627.1|7625.9|7623.9|7629.6|7627.6|7625.4|7623.4|184
1686847200000|2023-06-15 16:40:00|7626.1|7624.1|7624.9|7622.9|7626.4|7624.4|7624.4|7622.4|98
1686847500000|2023-06-15 16:45:00|7624.6|7622.6|7624.9|7622.9|7626.1|7624.1|7622.9|7620.9|191
1686847800000|2023-06-15 16:50:00|7624.6|7622.6|7623.1|7621.1|7624.9|7622.9|7622.1|7620.1|155
1686848100000|2023-06-15 16:55:00|7622.9|7620.9|7623.9|7621.9|7623.9|7621.9|7621.9|7619.9|83
1686848400000|2023-06-15 17:00:00|7624.1|7622.1|7624.4|7622.4|7625.9|7623.9|7623.4|7621.4|241
1686848700000|2023-06-15 17:05:00|7623.9|7621.9|7620.6|7618.6|7624.6|7622.6|7620.4|7618.4|173
1686849000000|2023-06-15 17:10:00|7620.9|7618.9|7621.1|7619.1|7622.9|7620.9|7619.9|7617.9|103
1686849300000|2023-06-15 17:15:00|7620.9|7618.9|7622.6|7620.6|7622.9|7620.9|7619.9|7617.9|87
1686849600000|2023-06-15 17:20:00|7622.4|7620.4|7624.4|7622.4|7624.6|7622.6|7622.1|7620.1|32
1686849900000|2023-06-15 17:25:00|7623.9|7621.9|7626.4|7624.4|7626.6|7624.6|7623.6|7621.6|40
1686850200000|2023-06-15 17:30:00|7626.6|7624.6|7626.9|7624.9|7627.6|7625.6|7626.4|7624.4|42
1686850500000|2023-06-15 17:35:00|7627.1|7625.1|7626.1|7624.1|7627.6|7625.6|7625.1|7623.1|76
1686850800000|2023-06-15 17:40:00|7626.4|7624.4|7627.9|7625.9|7628.1|7626.1|7626.1|7624.1|57
1686851100000|2023-06-15 17:45:00|7628.1|7626.1|7629.4|7627.4|7629.6|7627.6|7627.9|7625.9|114
1686851400000|2023-06-15 17:50:00|7629.1|7627.1|7629.6|7627.6|7629.6|7627.6|7628.4|7626.4|56
1686851700000|2023-06-15 17:55:00|7629.4|7627.4|7630.9|7628.9|7631.6|7629.6|7628.9|7626.9|72
1686852000000|2023-06-15 18:00:00|7631.4|7629.4|7630.9|7628.9|7632.9|7630.9|7629.9|7627.9|135
1686852300000|2023-06-15 18:05:00|7631.1|7629.1|7627.1|7625.1|7631.4|7629.4|7625.9|7623.9|141
1686852600000|2023-06-15 18:10:00|7626.9|7624.9|7628.4|7626.4|7629.9|7627.9|7626.9|7624.9|34
1686852900000|2023-06-15 18:15:00|7628.6|7626.6|7629.4|7627.4|7629.4|7627.4|7627.9|7625.9|182
1686853200000|2023-06-15 18:20:00|7629.1|7627.1|7631.6|7629.6|7632.1|7630.1|7627.6|7625.6|112
1686853500000|2023-06-15 18:25:00|7631.9|7629.9|7632.4|7630.4|7632.9|7630.9|7630.9|7628.9|48
1686853800000|2023-06-15 18:30:00|7632.6|7630.6|7634.6|7632.6|7634.9|7632.9|7632.4|7630.4|105
1686854100000|2023-06-15 18:35:00|7634.9|7632.9|7633.1|7631.1|7636.6|7634.6|7632.9|7630.9|92
1686854400000|2023-06-15 18:40:00|7633.4|7631.4|7634.6|7632.6|7634.9|7632.9|7632.9|7630.9|59
1686854700000|2023-06-15 18:45:00|7634.9|7632.9|7635.1|7633.1|7635.6|7633.6|7632.6|7630.6|92
1686855000000|2023-06-15 18:50:00|7634.9|7632.9|7638.1|7636.1|7638.4|7636.4|7634.6|7632.6|98
1686855300000|2023-06-15 18:55:00|7638.4|7636.4|7640.9|7638.9|7641.6|7639.6|7638.1|7636.1|227
1686855600000|2023-06-15 19:00:00|7640.6|7638.6|7637.4|7635.4|7641.6|7639.6|7636.1|7634.1|342
1686855900000|2023-06-15 19:05:00|7637.6|7635.6|7639.1|7637.1|7639.4|7637.4|7635.9|7633.9|77
1686856200000|2023-06-15 19:10:00|7638.9|7636.9|7639.9|7637.9|7639.9|7637.9|7636.9|7634.9|105
1686856500000|2023-06-15 19:15:00|7640.1|7638.1|7638.4|7636.4|7641.9|7639.9|7637.6|7635.6|67
1686856800000|2023-06-15 19:20:00|7638.1|7636.1|7637.4|7635.4|7638.6|7636.6|7636.6|7634.6|303
1686857100000|2023-06-15 19:25:00|7637.1|7635.1|7639.6|7637.6|7639.6|7637.6|7636.1|7634.1|146
1686857400000|2023-06-15 19:30:00|7639.4|7637.4|7637.9|7635.9|7640.4|7638.4|7637.4|7635.4|51
1686857700000|2023-06-15 19:35:00|7637.6|7635.6|7633.6|7631.6|7637.9|7635.9|7632.6|7630.6|77
1686858000000|2023-06-15 19:40:00|7633.4|7631.4|7634.9|7632.9|7636.1|7634.1|7633.1|7631.1|141
1686858300000|2023-06-15 19:45:00|7635.1|7633.1|7634.4|7632.4|7637.9|7635.9|7633.4|7631.4|161
1686858600000|2023-06-15 19:50:00|7634.6|7632.6|7630.6|7628.6|7636.1|7634.1|7630.4|7628.4|221
1686858900000|2023-06-15 19:55:00|7630.4|7628.4|7637.5|7633.5|7637.6|7633.6|7624.1|7622.1|755
1686859200000|2023-06-15 20:00:00|7637.7|7633.7|7630|7626|7637.8|7633.8|7630|7626|0
1686859500000|2023-06-15 20:05:00|7629.9|7625.9|7628.8|7624.8|7630.9|7626.9|7627.1|7623.1|0
1686859800000|2023-06-15 20:10:00|7628.9|7624.9|7628.2|7624.2|7629.9|7625.9|7626.5|7622.5|0
1686860100000|2023-06-15 20:15:00|7628.3|7624.3|7631.6|7627.6|7632.3|7628.3|7627|7623|0
1686860400000|2023-06-15 20:20:00|7631.5|7627.5|7630.8|7626.8|7632.4|7628.4|7630.8|7626.8|0
1686860700000|2023-06-15 20:25:00|7630.7|7626.7|7631.8|7627.8|7631.8|7627.8|7630.4|7626.4|0
1686861000000|2023-06-15 20:30:00|7631.7|7627.7|7629.6|7625.6|7631.7|7627.7|7629.2|7625.2|0
1686861300000|2023-06-15 20:35:00|7629.5|7625.5|7629.4|7625.4|7629.9|7625.9|7628.6|7624.6|0
1686861600000|2023-06-15 20:40:00|7629.3|7625.3|7629.3|7625.3|7630.1|7626.1|7628.9|7624.9|0
1686861900000|2023-06-15 20:45:00|7629.2|7625.2|7628.8|7624.8|7629.6|7625.6|7628.1|7624.1|0
1686862200000|2023-06-15 20:50:00|7628.9|7624.9|7630.1|7626.1|7630.7|7626.7|7628.9|7624.9|0
1686862500000|2023-06-15 20:55:00|7630|7626|7628.7|7624.7|7630.5|7626.5|7627.8|7623.8|0
1686862800000|2023-06-15 21:00:00|7628.9|7624.9|7630.7|7626.7|7631|7627|7628.7|7624.7|0
1686863100000|2023-06-15 21:05:00|7630.6|7626.6|7630.3|7626.3|7630.6|7626.6|7630|7626|0
1686863400000|2023-06-15 21:10:00|7630.2|7626.2|7630.6|7626.6|7630.6|7626.6|7630|7626|0
1686863700000|2023-06-15 21:15:00|7630.7|7626.7|7630.6|7626.6|7630.9|7626.9|7630.6|7626.6|0
1686864000000|2023-06-15 21:20:00|7630.7|7626.7|7630.7|7626.7|7630.7|7626.7|7630.7|7626.7|0
1686864300000|2023-06-15 21:25:00|7630.6|7626.6|7632.1|7628.1|7632.1|7628.1|7630.6|7626.6|0
1686864600000|2023-06-15 21:30:00|7632|7628|7631.8|7627.8|7632.3|7628.3|7631.4|7627.4|0
1686864900000|2023-06-15 21:35:00|7632|7628|7632.3|7628.3|7633.9|7629.9|7632|7628|0
1686865200000|2023-06-15 21:40:00|7632.4|7628.4|7632.3|7628.3|7633.1|7629.1|7632.3|7628.3|0
1686865500000|2023-06-15 21:45:00|7632.2|7628.2|7632.3|7628.3|7632.5|7628.5|7632.2|7628.2|0
1686865800000|2023-06-15 21:50:00|7632.4|7628.4|7631.9|7627.9|7632.4|7628.4|7631.8|7627.8|0
1686866100000|2023-06-15 21:55:00|7632|7628|7632.2|7628.2|7632.9|7628.9|7631.7|7627.7|0
1686866400000|2023-06-15 22:00:00|7631.8|7627.8|7627.6|7623.6|7631.8|7627.8|7627.1|7623.1|0
1686866700000|2023-06-15 22:05:00|7627.7|7623.7|7628|7624|7628.7|7624.7|7627.6|7623.6|0
1686867000000|2023-06-15 22:10:00|7627.9|7623.9|7628.5|7624.5|7630.6|7626.6|7627.9|7623.9|0
1686867300000|2023-06-15 22:15:00|7628.4|7624.4|7628.7|7624.7|7632.2|7628.2|7628.1|7624.1|0
1686867600000|2023-06-15 22:20:00|7628.6|7624.6|7627.5|7623.5|7629.4|7625.4|7627.5|7623.5|0
1686867900000|2023-06-15 22:25:00|7627.6|7623.6|7629.3|7625.3|7629.4|7625.4|7627.5|7623.5|0
1686868200000|2023-06-15 22:30:00|7629.4|7625.4|7627.1|7623.1|7629.9|7625.9|7626.8|7622.8|0
1686868500000|2023-06-15 22:35:00|7627|7623|7626.3|7622.3|7627.1|7623.1|7626|7622|0
1686868800000|2023-06-15 22:40:00|7626.4|7622.4|7626.3|7622.3|7627.1|7623.1|7625.5|7621.5|0
1686869100000|2023-06-15 22:45:00|7626.2|7622.2|7624.8|7620.8|7627.1|7623.1|7624.5|7620.5|0
1686869400000|2023-06-15 22:50:00|7624.6|7620.6|7624.8|7620.8|7625.1|7621.1|7624.5|7620.5|0
1686869700000|2023-06-15 22:55:00|7624.7|7620.7|7625.2|7621.2|7625.2|7621.2|7624.5|7620.5|0
1686870000000|2023-06-15 23:00:00|7625.5|7621.5|7627.7|7623.7|7627.7|7623.7|7625.5|7621.5|0
1686870300000|2023-06-15 23:05:00|7627.6|7623.6|7627.5|7623.5|7628|7624|7627.3|7623.3|0
1686870600000|2023-06-15 23:10:00|7627.3|7623.3|7627.9|7623.9|7628|7624|7627.3|7623.3|0
1686870900000|2023-06-15 23:15:00|7628|7624|7627.7|7623.7|7628|7624|7627.3|7623.3|0
1686871200000|2023-06-15 23:20:00|7627.5|7623.5|7628|7624|7628|7624|7627.3|7623.3|0
1686871500000|2023-06-15 23:25:00|7627.9|7623.9|7627.1|7623.1|7628|7624|7626.9|7622.9|0
1686871800000|2023-06-15 23:30:00|7627|7623|7626.5|7622.5|7627.3|7623.3|7626.1|7622.1|0
1686872100000|2023-06-15 23:35:00|7626.4|7622.4|7626.2|7622.2|7626.8|7622.8|7624.6|7620.6|0
1686872400000|2023-06-15 23:40:00|7626.3|7622.3|7627.7|7623.7|7628.1|7624.1|7626.3|7622.3|0
1686872700000|2023-06-15 23:45:00|7627.6|7623.6|7627.2|7623.2|7627.6|7623.6|7625.7|7621.7|0
1686873000000|2023-06-15 23:50:00|7627.3|7623.3|7628.5|7624.5|7628.9|7624.9|7627.2|7623.2|0
1686873300000|2023-06-15 23:55:00|7628.4|7624.4|7630.2|7626.2|7630.2|7626.2|7627.7|7623.7|0
1686873600000|2023-06-16 00:00:00|7630.1|7626.1|7632.9|7629.9|7635.1|7632.1|7624.6|7621.6|202
1686873900000|2023-06-16 00:05:00|7632.6|7629.6|7632.4|7629.4|7632.9|7629.9|7632.4|7629.4|33
1686874200000|2023-06-16 00:10:00|7632.6|7629.6|7630.4|7627.4|7632.6|7629.6|7630.1|7627.1|45
1686874500000|2023-06-16 00:15:00|7630.6|7627.6|7629.6|7626.6|7630.6|7627.6|7627.6|7624.6|120
1686874800000|2023-06-16 00:20:00|7630.1|7627.1|7628.1|7625.1|7630.6|7627.6|7628.1|7625.1|23
1686875100000|2023-06-16 00:25:00|7628.4|7625.4|7629.1|7626.1|7629.6|7626.6|7627.9|7624.9|10
1686875400000|2023-06-16 00:30:00|7628.9|7625.9|7628.1|7625.1|7629.9|7626.9|7627.9|7624.9|32
1686875700000|2023-06-16 00:35:00|7628.4|7625.4|7629.1|7626.1|7629.1|7626.1|7628.1|7625.1|10
1686876000000|2023-06-16 00:40:00|7628.9|7625.9|7627.9|7624.9|7629.1|7626.1|7626.6|7623.6|19
1686876300000|2023-06-16 00:45:00|7628.1|7625.1|7627.6|7624.6|7628.4|7625.4|7626.9|7623.9|17
1686876600000|2023-06-16 00:50:00|7628.1|7625.1|7626.9|7623.9|7628.1|7625.1|7626.4|7623.4|6
1686876900000|2023-06-16 00:55:00|7626.6|7623.6|7629.1|7626.1|7629.1|7626.1|7626.6|7623.6|10
1686877200000|2023-06-16 01:00:00|7629.6|7626.6|7634.6|7631.6|7634.6|7631.6|7628.6|7625.6|109
1686877500000|2023-06-16 01:05:00|7634.9|7631.9|7631.9|7628.9|7635.1|7632.1|7631.6|7628.6|34
1686877800000|2023-06-16 01:10:00|7631.6|7628.6|7631.6|7628.6|7631.9|7628.9|7630.1|7627.1|30
1686878100000|2023-06-16 01:15:00|7631.1|7628.1|7628.6|7625.6|7631.6|7628.6|7628.1|7625.1|14
1686878400000|2023-06-16 01:20:00|7628.9|7625.9|7628.6|7625.6|7628.9|7625.9|7627.4|7624.4|21
1686878700000|2023-06-16 01:25:00|7628.9|7625.9|7627.4|7624.4|7628.9|7625.9|7627.4|7624.4|16
1686879000000|2023-06-16 01:30:00|7627.1|7624.1|7625.1|7622.1|7627.6|7624.6|7625.1|7622.1|20
1686879300000|2023-06-16 01:35:00|7625.6|7622.6|7625.6|7622.6|7626.1|7623.1|7624.9|7621.9|16
1686879600000|2023-06-16 01:40:00|7625.4|7622.4|7626.4|7623.4|7626.6|7623.6|7623.1|7620.1|26
1686879900000|2023-06-16 01:45:00|7625.9|7622.9|7627.1|7624.1|7627.6|7624.6|7625.9|7622.9|7
1686880200000|2023-06-16 01:50:00|7626.6|7623.6|7626.6|7623.6|7627.1|7624.1|7625.9|7622.9|12
1686880500000|2023-06-16 01:55:00|7626.4|7623.4|7625.6|7622.6|7627.6|7624.6|7625.6|7622.6|6
1686880800000|2023-06-16 02:00:00|7625.9|7622.9|7625.6|7622.6|7626.9|7623.9|7625.4|7622.4|6
1686881100000|2023-06-16 02:05:00|7626.1|7623.1|7626.6|7623.6|7627.4|7624.4|7626.1|7623.1|4
1686881400000|2023-06-16 02:10:00|7626.4|7623.4|7626.4|7623.4|7626.6|7623.6|7625.6|7622.6|0
1686881700000|2023-06-16 02:15:00|7626.6|7623.6|7628.1|7625.1|7628.1|7625.1|7626.4|7623.4|3
1686882000000|2023-06-16 02:20:00|7627.9|7624.9|7628.9|7625.9|7629.1|7626.1|7627.4|7624.4|0
1686882300000|2023-06-16 02:25:00|7629.1|7626.1|7627.6|7624.6|7629.1|7626.1|7627.4|7624.4|5
1686882600000|2023-06-16 02:30:00|7627.9|7624.9|7628.4|7625.4|7628.4|7625.4|7626.6|7623.6|8
1686882900000|2023-06-16 02:35:00|7628.1|7625.1|7628.6|7625.6|7628.6|7625.6|7627.6|7624.6|3
1686883200000|2023-06-16 02:40:00|7628.4|7625.4|7628.1|7625.1|7628.4|7625.4|7627.1|7624.1|4
1686883500000|2023-06-16 02:45:00|7628.4|7625.4|7627.6|7624.6|7630.6|7627.6|7626.4|7623.4|52
1686883800000|2023-06-16 02:50:00|7627.4|7624.4|7628.6|7625.6|7630.4|7627.4|7627.4|7624.4|26
1686884100000|2023-06-16 02:55:00|7629.1|7626.1|7627.1|7624.1|7629.4|7626.4|7626.4|7623.4|13
1686884400000|2023-06-16 03:00:00|7626.9|7623.9|7627.4|7624.4|7628.1|7625.1|7626.4|7623.4|11
1686884700000|2023-06-16 03:05:00|7627.1|7624.1|7627.6|7624.6|7629.1|7626.1|7626.6|7623.6|1
1686885000000|2023-06-16 03:10:00|7627.9|7624.9|7626.4|7623.4|7627.9|7624.9|7625.9|7622.9|2
1686885300000|2023-06-16 03:15:00|7626.1|7623.1|7624.9|7621.9|7626.4|7623.4|7624.4|7621.4|9
1686885600000|2023-06-16 03:20:00|7625.1|7622.1|7626.6|7623.6|7626.6|7623.6|7625.1|7622.1|3
1686885900000|2023-06-16 03:25:00|7626.1|7623.1|7628.1|7625.1|7628.1|7625.1|7625.9|7622.9|9
1686886200000|2023-06-16 03:30:00|7628.4|7625.4|7628.4|7625.4|7629.1|7626.1|7627.1|7624.1|16
1686886500000|2023-06-16 03:35:00|7627.4|7624.4|7630.1|7627.1|7630.1|7627.1|7625.9|7622.9|16
1686886800000|2023-06-16 03:40:00|7629.9|7626.9|7630.4|7627.4|7630.9|7627.9|7629.1|7626.1|10
1686887100000|2023-06-16 03:45:00|7630.1|7627.1|7630.4|7627.4|7630.9|7627.9|7630.1|7627.1|14
1686887400000|2023-06-16 03:50:00|7630.1|7627.1|7632.4|7629.4|7632.4|7629.4|7630.1|7627.1|25
1686887700000|2023-06-16 03:55:00|7632.6|7629.6|7633.6|7630.6|7633.6|7630.6|7632.6|7629.6|23
1686888000000|2023-06-16 04:00:00|7633.4|7630.4|7633.6|7630.6|7634.4|7631.4|7633.4|7630.4|26
1686888300000|2023-06-16 04:05:00|7633.9|7630.9|7634.9|7631.9|7634.9|7631.9|7633.1|7630.1|26
1686888600000|2023-06-16 04:10:00|7635.4|7632.4|7637.1|7634.1|7637.4|7634.4|7635.4|7632.4|41
1686888900000|2023-06-16 04:15:00|7636.9|7633.9|7639.6|7636.6|7639.6|7636.6|7636.9|7633.9|39
1686889200000|2023-06-16 04:20:00|7639.9|7636.9|7640.9|7637.9|7640.9|7637.9|7639.9|7636.9|48
1686889500000|2023-06-16 04:25:00|7641.1|7638.1|7641.9|7638.9|7641.9|7638.9|7641.1|7638.1|25
1686889800000|2023-06-16 04:30:00|7641.6|7638.6|7640.1|7637.1|7641.6|7638.6|7639.9|7636.9|47
1686890100000|2023-06-16 04:35:00|7639.9|7636.9|7640.1|7637.1|7640.1|7637.1|7639.6|7636.6|15
1686890400000|2023-06-16 04:40:00|7639.9|7636.9|7640.4|7637.4|7640.6|7637.6|7639.9|7636.9|19
1686890700000|2023-06-16 04:45:00|7639.9|7636.9|7639.4|7636.4|7640.1|7637.1|7638.9|7635.9|19
1686891000000|2023-06-16 04:50:00|7639.6|7636.6|7638.6|7635.6|7639.9|7636.9|7638.4|7635.4|24
1686891300000|2023-06-16 04:55:00|7638.4|7635.4|7637.1|7634.1|7638.9|7635.9|7636.4|7633.4|36
1686891600000|2023-06-16 05:00:00|7636.9|7633.9|7635.9|7632.9|7637.1|7634.1|7635.4|7632.4|32
1686891900000|2023-06-16 05:05:00|7636.1|7633.1|7636.9|7633.9|7637.1|7634.1|7636.1|7633.1|15
1686892200000|2023-06-16 05:10:00|7637.1|7634.1|7636.9|7633.9|7637.9|7634.9|7635.9|7632.9|72
1686892500000|2023-06-16 05:15:00|7637.4|7634.4|7637.6|7634.6|7637.9|7634.9|7636.9|7633.9|17
1686892800000|2023-06-16 05:20:00|7637.4|7634.4|7638.4|7635.4|7639.6|7636.6|7637.4|7634.4|19
1686893100000|2023-06-16 05:25:00|7638.6|7635.6|7638.9|7635.9|7640.1|7637.1|7638.4|7635.4|31
1686893400000|2023-06-16 05:30:00|7639.4|7636.4|7641.6|7638.6|7641.9|7638.9|7638.6|7635.6|42
1686893700000|2023-06-16 05:35:00|7641.4|7638.4|7642.4|7639.4|7642.6|7639.6|7640.9|7637.9|32
1686894000000|2023-06-16 05:40:00|7642.1|7639.1|7643.6|7640.6|7644.4|7641.4|7642.1|7639.1|15
1686894300000|2023-06-16 05:45:00|7643.4|7640.4|7644.4|7641.4|7644.4|7641.4|7642.6|7639.6|15
1686894600000|2023-06-16 05:50:00|7644.1|7641.1|7644.6|7641.6|7645.4|7642.4|7643.9|7640.9|51
1686894900000|2023-06-16 05:55:00|7644.9|7641.9|7642.4|7639.4|7644.9|7641.9|7640.1|7637.1|61
1686895200000|2023-06-16 06:00:00|7642.1|7639.1|7637.4|7635.4|7642.1|7639.1|7634.6|7632.6|261
1686895500000|2023-06-16 06:05:00|7637.1|7635.1|7639.1|7637.1|7639.9|7637.9|7637.1|7635.1|150
1686895800000|2023-06-16 06:10:00|7638.9|7636.9|7641.6|7639.6|7642.1|7640.1|7636.6|7634.6|112
1686896100000|2023-06-16 06:15:00|7641.4|7639.4|7646.9|7644.9|7647.1|7645.1|7639.6|7637.6|158
1686896400000|2023-06-16 06:20:00|7646.6|7644.6|7646.6|7644.6|7648.6|7646.6|7646.1|7644.1|277
1686896700000|2023-06-16 06:25:00|7646.9|7644.9|7644.4|7642.4|7646.9|7644.9|7643.1|7641.1|229
1686897000000|2023-06-16 06:30:00|7643.9|7641.9|7645.9|7643.9|7646.4|7644.4|7641.9|7639.9|167
1686897300000|2023-06-16 06:35:00|7646.1|7644.1|7645.9|7643.9|7646.9|7644.9|7644.6|7642.6|103
1686897600000|2023-06-16 06:40:00|7646.1|7644.1|7645.4|7643.4|7646.1|7644.1|7643.6|7641.6|117
1686897900000|2023-06-16 06:45:00|7645.1|7643.1|7645.6|7643.6|7646.4|7644.4|7644.1|7642.1|115
1686898200000|2023-06-16 06:50:00|7645.9|7643.9|7645.6|7643.6|7649.1|7647.1|7645.6|7643.6|331
1686898500000|2023-06-16 06:55:00|7645.9|7643.9|7639.6|7637.6|7645.9|7643.9|7639.6|7637.6|312
1686898800000|2023-06-16 07:00:00|7639.1|7638.1|7646.4|7645.4|7647.4|7646.4|7633.9|7632.9|2336
1686899100000|2023-06-16 07:05:00|7645.9|7644.9|7644.6|7643.6|7647.4|7646.4|7639.9|7638.9|3169
1686899400000|2023-06-16 07:10:00|7644.4|7643.4|7645.4|7644.4|7651.6|7650.6|7644.1|7643.1|1168
1686899700000|2023-06-16 07:15:00|7645.6|7644.6|7649.4|7648.4|7654.1|7653.1|7645.6|7644.6|1331
1686900000000|2023-06-16 07:20:00|7649.1|7648.1|7650.1|7649.1|7655.9|7654.9|7647.9|7646.9|996
1686900300000|2023-06-16 07:25:00|7649.9|7648.9|7659.4|7658.4|7661.6|7660.6|7649.9|7648.9|899
1686900600000|2023-06-16 07:30:00|7659.9|7658.9|7657.6|7656.6|7662.1|7661.1|7656.9|7655.9|933
1686900900000|2023-06-16 07:35:00|7657.9|7656.9|7663.4|7662.4|7663.4|7662.4|7657.4|7656.4|934
1686901200000|2023-06-16 07:40:00|7662.9|7661.9|7666.1|7665.1|7667.9|7666.9|7662.4|7661.4|983
1686901500000|2023-06-16 07:45:00|7666.4|7665.4|7671.6|7670.6|7671.9|7670.9|7665.6|7664.6|888
1686901800000|2023-06-16 07:50:00|7671.9|7670.9|7667.6|7666.6|7672.9|7671.9|7666.6|7665.6|929
1686902100000|2023-06-16 07:55:00|7667.9|7666.9|7668.9|7667.9|7670.9|7669.9|7667.1|7666.1|794
1686902400000|2023-06-16 08:00:00|7668.6|7667.6|7668.4|7667.4|7672.9|7671.9|7666.9|7665.9|452
1686902700000|2023-06-16 08:05:00|7668.1|7667.1|7665.4|7664.4|7668.1|7667.1|7664.1|7663.1|447
1686903000000|2023-06-16 08:10:00|7665.6|7664.6|7664.9|7663.9|7667.4|7666.4|7664.4|7663.4|604
1686903300000|2023-06-16 08:15:00|7665.1|7664.1|7669.9|7668.9|7670.1|7669.1|7663.9|7662.9|451
1686903600000|2023-06-16 08:20:00|7670.1|7669.1|7671.6|7670.6|7673.4|7672.4|7669.4|7668.4|345
1686903900000|2023-06-16 08:25:00|7671.4|7670.4|7670.9|7669.9|7673.9|7672.9|7670.6|7669.6|499
1686904200000|2023-06-16 08:30:00|7671.1|7670.1|7675.1|7674.1|7676.6|7675.6|7671.1|7670.1|1136
1686904500000|2023-06-16 08:35:00|7674.9|7673.9|7674.9|7673.9|7675.4|7674.4|7669.9|7668.9|663
1686904800000|2023-06-16 08:40:00|7674.6|7673.6|7686.1|7685.1|7688.1|7687.1|7674.6|7673.6|668
1686905100000|2023-06-16 08:45:00|7686.4|7685.4|7682.4|7681.4|7689.4|7688.4|7680.4|7679.4|928
1686905400000|2023-06-16 08:50:00|7682.9|7681.9|7684.4|7683.4|7684.4|7683.4|7679.4|7678.4|1117
1686905700000|2023-06-16 08:55:00|7684.1|7683.1|7684.9|7683.9|7688.4|7687.4|7683.4|7682.4|1357
1686906000000|2023-06-16 09:00:00|7684.6|7683.6|7679.9|7678.9|7684.9|7683.9|7676.9|7675.9|1746
1686906300000|2023-06-16 09:05:00|7679.6|7678.6|7670.9|7669.9|7680.9|7679.9|7668.6|7667.6|2766
1686906600000|2023-06-16 09:10:00|7669.9|7668.9|7641.1|7640.1|7671.6|7670.6|7634.9|7633.9|14597
1686906900000|2023-06-16 09:15:00|7641.6|7640.6|7639.9|7638.9|7648.4|7647.4|7631.1|7630.1|5315
1686907200000|2023-06-16 09:20:00|7640.1|7639.1|7643.6|7642.6|7644.1|7643.1|7637.4|7636.4|1990
1686907500000|2023-06-16 09:25:00|7643.4|7642.4|7648.4|7647.4|7648.4|7647.4|7642.9|7641.9|1319
1686907800000|2023-06-16 09:30:00|7648.1|7647.1|7650.6|7649.6|7651.6|7650.6|7646.9|7645.9|1039
1686908100000|2023-06-16 09:35:00|7650.9|7649.9|7652.6|7651.6|7653.1|7652.1|7649.9|7648.9|645
1686908400000|2023-06-16 09:40:00|7652.4|7651.4|7650.4|7649.4|7653.4|7652.4|7648.9|7647.9|840
1686908700000|2023-06-16 09:45:00|7650.1|7649.1|7654.1|7653.1|7654.4|7653.4|7646.9|7645.9|839
1686909000000|2023-06-16 09:50:00|7654.4|7653.4|7656.6|7655.6|7658.9|7657.9|7652.9|7651.9|967
1686909300000|2023-06-16 09:55:00|7656.9|7655.9|7652.6|7651.6|7657.9|7656.9|7651.1|7650.1|880
1686909600000|2023-06-16 10:00:00|7652.4|7651.4|7655.9|7654.9|7658.1|7657.1|7651.9|7650.9|639
1686909900000|2023-06-16 10:05:00|7655.6|7654.6|7657.9|7656.9|7658.6|7657.6|7654.9|7653.9|439
1686910200000|2023-06-16 10:10:00|7657.6|7656.6|7653.4|7652.4|7659.6|7658.6|7653.1|7652.1|420
1686910500000|2023-06-16 10:15:00|7653.1|7652.1|7651.4|7650.4|7654.1|7653.1|7649.4|7648.4|555
1686910800000|2023-06-16 10:20:00|7651.6|7650.6|7652.9|7651.9|7653.9|7652.9|7649.4|7648.4|538
1686911100000|2023-06-16 10:25:00|7653.1|7652.1|7650.1|7649.1|7653.4|7652.4|7648.9|7647.9|387
1686911400000|2023-06-16 10:30:00|7649.9|7648.9|7653.6|7652.6|7654.4|7653.4|7648.6|7647.6|346
1686911700000|2023-06-16 10:35:00|7653.9|7652.9|7654.6|7653.6|7655.6|7654.6|7653.4|7652.4|334
1686912000000|2023-06-16 10:40:00|7655.1|7654.1|7655.1|7654.1|7657.4|7656.4|7654.4|7653.4|365
1686912300000|2023-06-16 10:45:00|7655.4|7654.4|7654.9|7653.9|7655.4|7654.4|7652.9|7651.9|395
1686912600000|2023-06-16 10:50:00|7655.1|7654.1|7654.9|7653.9|7655.1|7654.1|7651.4|7650.4|302
1686912900000|2023-06-16 10:55:00|7654.6|7653.6|7658.4|7657.4|7658.9|7657.9|7653.9|7652.9|429
1686913200000|2023-06-16 11:00:00|7658.1|7657.1|7660.1|7659.1|7660.1|7659.1|7655.4|7654.4|611
1686913500000|2023-06-16 11:05:00|7660.4|7659.4|7656.9|7655.9|7660.4|7659.4|7656.4|7655.4|497
1686913800000|2023-06-16 11:10:00|7657.4|7656.4|7657.4|7656.4|7657.9|7656.9|7655.1|7654.1|292
1686914100000|2023-06-16 11:15:00|7657.9|7656.9|7658.1|7657.1|7660.1|7659.1|7656.9|7655.9|454
1686914400000|2023-06-16 11:20:00|7658.4|7657.4|7655.9|7654.9|7658.4|7657.4|7655.1|7654.1|194
1686914700000|2023-06-16 11:25:00|7655.6|7654.6|7655.6|7654.6|7656.9|7655.9|7653.9|7652.9|243
1686915000000|2023-06-16 11:30:00|7655.9|7654.9|7657.9|7656.9|7657.9|7656.9|7653.9|7652.9|376
1686915300000|2023-06-16 11:35:00|7658.1|7657.1|7655.4|7654.4|7658.4|7657.4|7655.4|7654.4|398
1686915600000|2023-06-16 11:40:00|7655.7|7654.7|7654.4|7653.4|7657.4|7656.4|7654.2|7653.2|724
1686915900000|2023-06-16 11:45:00|7654.2|7653.2|7651.7|7650.7|7654.9|7653.9|7651.2|7650.2|274
1686916200000|2023-06-16 11:50:00|7651.4|7650.4|7646.7|7645.7|7652.2|7651.2|7646.7|7645.7|727
1686916500000|2023-06-16 11:55:00|7646.9|7645.9|7647.2|7646.2|7649.7|7648.7|7646.9|7645.9|146
1686916800000|2023-06-16 12:00:00|7646.7|7645.7|7641.9|7640.9|7646.7|7645.7|7641.7|7640.7|699
1686917100000|2023-06-16 12:05:00|7641.7|7640.7|7640.2|7639.2|7642.2|7641.2|7638.2|7637.2|588
1686917400000|2023-06-16 12:10:00|7640.4|7639.4|7640.7|7639.7|7642.9|7641.9|7639.2|7638.2|270
1686917700000|2023-06-16 12:15:00|7640.2|7639.2|7641.9|7640.9|7643.7|7642.7|7638.9|7637.9|416
1686918000000|2023-06-16 12:20:00|7642.2|7641.2|7641.7|7640.7|7642.7|7641.7|7639.4|7638.4|836
1686918300000|2023-06-16 12:25:00|7641.9|7640.9|7646.2|7645.2|7646.7|7645.7|7641.4|7640.4|272
1686918600000|2023-06-16 12:30:00|7645.7|7644.7|7646.9|7645.9|7647.2|7646.2|7643.2|7642.2|409
1686918900000|2023-06-16 12:35:00|7646.7|7645.7|7649.7|7648.7|7650.7|7649.7|7646.2|7645.2|491
1686919200000|2023-06-16 12:40:00|7649.9|7648.9|7656.4|7655.4|7656.4|7655.4|7648.7|7647.7|399
1686919500000|2023-06-16 12:45:00|7656.7|7655.7|7656.7|7655.7|7658.2|7657.2|7655.4|7654.4|548
1686919800000|2023-06-16 12:50:00|7656.9|7655.9|7661.2|7660.2|7661.9|7660.9|7656.9|7655.9|348
1686920100000|2023-06-16 12:55:00|7660.9|7659.9|7660.9|7659.9|7663.7|7662.7|7660.9|7659.9|420
1686920400000|2023-06-16 13:00:00|7661.2|7660.2|7659.7|7658.7|7662.7|7661.7|7657.7|7656.7|351
1686920700000|2023-06-16 13:05:00|7659.4|7658.4|7657.9|7656.9|7659.4|7658.4|7654.2|7653.2|464
1686921000000|2023-06-16 13:10:00|7657.7|7656.7|7658.2|7657.2|7658.4|7657.4|7653.7|7652.7|362
1686921300000|2023-06-16 13:15:00|7657.9|7656.9|7655.9|7654.9|7658.7|7657.7|7655.7|7654.7|608
1686921600000|2023-06-16 13:20:00|7655.7|7654.7|7655.2|7654.2|7656.7|7655.7|7653.2|7652.2|599
1686921900000|2023-06-16 13:25:00|7655.4|7654.4|7651.2|7650.2|7656.2|7655.2|7648.7|7647.7|571
1686922200000|2023-06-16 13:30:00|7651.7|7650.7|7650.2|7649.2|7651.7|7650.7|7644.9|7643.9|1214
1686922500000|2023-06-16 13:35:00|7649.9|7648.9|7651.2|7650.2|7652.4|7651.4|7647.2|7646.2|839
1686922800000|2023-06-16 13:40:00|7650.9|7649.9|7647.9|7646.9|7651.2|7650.2|7644.2|7643.2|741
1686923100000|2023-06-16 13:45:00|7647.7|7646.7|7646.7|7645.7|7648.2|7647.2|7639.9|7638.9|1320
1686923400000|2023-06-16 13:50:00|7646.9|7645.9|7647.9|7646.9|7648.4|7647.4|7644.2|7643.2|2106
1686923700000|2023-06-16 13:55:00|7648.2|7647.2|7647.4|7646.4|7650.2|7649.2|7646.9|7645.9|1033
1686924000000|2023-06-16 14:00:00|7648.7|7647.7|7651.7|7650.7|7656.4|7655.4|7646.9|7645.9|1199
1686924300000|2023-06-16 14:05:00|7652.2|7651.2|7653.7|7652.7|7655.2|7654.2|7652.2|7651.2|712
1686924600000|2023-06-16 14:10:00|7653.4|7652.4|7651.9|7650.9|7656.7|7655.7|7650.9|7649.9|527
1686924900000|2023-06-16 14:15:00|7651.7|7650.7|7651.2|7650.2|7655.7|7654.7|7650.4|7649.4|467
1686925200000|2023-06-16 14:20:00|7650.7|7649.7|7652.2|7651.2|7654.2|7653.2|7648.4|7647.4|897
1686925500000|2023-06-16 14:25:00|7652.4|7651.4|7655.2|7654.2|7655.7|7654.7|7651.2|7650.2|533
1686925800000|2023-06-16 14:30:00|7655.4|7654.4|7654.2|7653.2|7655.7|7654.7|7652.9|7651.9|736
1686926100000|2023-06-16 14:35:00|7653.9|7652.9|7646.4|7645.4|7653.9|7652.9|7644.2|7643.2|641
1686926400000|2023-06-16 14:40:00|7646.7|7645.7|7643.7|7642.7|7646.7|7645.7|7641.9|7640.9|682
1686926700000|2023-06-16 14:45:00|7643.9|7642.9|7649.2|7648.2|7649.4|7648.4|7643.2|7642.2|702
1686927000000|2023-06-16 14:50:00|7648.7|7647.7|7654.4|7653.4|7654.7|7653.7|7647.7|7646.7|590
1686927300000|2023-06-16 14:55:00|7654.7|7653.7|7649.2|7648.2|7655.7|7654.7|7648.9|7647.9|576
1686927600000|2023-06-16 15:00:00|7649.7|7648.7|7647.4|7646.4|7650.2|7649.2|7646.7|7645.7|597
1686927900000|2023-06-16 15:05:00|7647.7|7646.7|7648.7|7647.7|7649.4|7648.4|7644.7|7643.7|500
1686928200000|2023-06-16 15:10:00|7648.9|7647.9|7647.7|7646.7|7650.4|7649.4|7645.4|7644.4|597
1686928500000|2023-06-16 15:15:00|7647.9|7646.9|7649.2|7648.2|7650.2|7649.2|7646.7|7645.7|654
1686928800000|2023-06-16 15:20:00|7648.7|7647.7|7647.4|7646.4|7649.2|7648.2|7644.9|7643.9|730
1686929100000|2023-06-16 15:25:00|7647.7|7646.7|7643.7|7641.7|7648.2|7647.2|7639.4|7638.4|2552
1686929400000|2023-06-16 15:30:00|7643.2|7641.2|7639.7|7637.7|7646.7|7644.7|7626.7|7624.7|15739
1686929700000|2023-06-16 15:35:00|7639.4|7637.4|7643.4|7641.4|7644.2|7642.2|7638.7|7636.7|2946
1686930000000|2023-06-16 15:40:00|7643.7|7641.7|7649.2|7647.2|7649.7|7647.7|7643.7|7641.7|911
1686930300000|2023-06-16 15:45:00|7649.4|7647.4|7642.7|7640.7|7649.7|7647.7|7641.7|7639.7|574
1686930600000|2023-06-16 15:50:00|7642.2|7640.2|7643.7|7641.7|7643.7|7641.7|7640.7|7638.7|526
1686930900000|2023-06-16 15:55:00|7643.4|7641.4|7643.4|7641.4|7645.7|7643.7|7642.2|7640.2|725
1686931200000|2023-06-16 16:00:00|7643.2|7641.2|7643.4|7641.4|7643.7|7641.7|7641.9|7639.9|253
1686931500000|2023-06-16 16:05:00|7643.2|7641.2|7642.7|7640.7|7644.2|7642.2|7640.7|7638.7|271
1686931800000|2023-06-16 16:10:00|7642.4|7640.4|7638.4|7636.4|7642.4|7640.4|7637.7|7635.7|371
1686932100000|2023-06-16 16:15:00|7638.2|7636.2|7642.9|7640.9|7643.2|7641.2|7637.2|7635.2|158
1686932400000|2023-06-16 16:20:00|7642.7|7640.7|7643.4|7641.4|7644.7|7642.7|7642.2|7640.2|147
1686932700000|2023-06-16 16:25:00|7643.2|7641.2|7645.4|7643.4|7645.4|7643.4|7642.2|7640.2|198
1686933000000|2023-06-16 16:30:00|7645.2|7643.2|7646.4|7644.4|7646.7|7644.7|7643.2|7641.2|137
1686933300000|2023-06-16 16:35:00|7646.2|7644.2|7644.9|7642.9|7646.4|7644.4|7643.9|7641.9|56
1686933600000|2023-06-16 16:40:00|7644.7|7642.7|7646.2|7644.2|7647.4|7645.4|7644.7|7642.7|106
1686933900000|2023-06-16 16:45:00|7645.9|7643.9|7646.2|7644.2|7646.9|7644.9|7644.7|7642.7|138
1686934200000|2023-06-16 16:50:00|7646.4|7644.4|7647.2|7645.2|7647.9|7645.9|7646.2|7644.2|98
1686934500000|2023-06-16 16:55:00|7647.4|7645.4|7646.2|7644.2|7648.2|7646.2|7645.7|7643.7|94
1686934800000|2023-06-16 17:00:00|7645.9|7643.9|7645.2|7643.2|7646.2|7644.2|7643.7|7641.7|164
1686935100000|2023-06-16 17:05:00|7645.4|7643.4|7641.4|7639.4|7645.7|7643.7|7640.7|7638.7|257
1686935400000|2023-06-16 17:10:00|7641.7|7639.7|7641.7|7639.7|7642.2|7640.2|7640.2|7638.2|122
1686935700000|2023-06-16 17:15:00|7642.2|7640.2|7640.7|7638.7|7642.2|7640.2|7640.2|7638.2|122
1686936000000|2023-06-16 17:20:00|7640.4|7638.4|7640.2|7638.2|7641.2|7639.2|7637.7|7635.7|93
1686936300000|2023-06-16 17:25:00|7640.4|7638.4|7638.4|7636.4|7641.7|7639.7|7637.7|7635.7|99
1686936600000|2023-06-16 17:30:00|7638.7|7636.7|7636.2|7634.2|7638.7|7636.7|7635.7|7633.7|255
1686936900000|2023-06-16 17:35:00|7635.9|7633.9|7637.2|7635.2|7637.4|7635.4|7635.2|7633.2|71
1686937200000|2023-06-16 17:40:00|7637.7|7635.7|7636.4|7634.4|7637.7|7635.7|7634.9|7632.9|84
1686937500000|2023-06-16 17:45:00|7636.2|7634.2|7635.2|7633.2|7636.9|7634.9|7634.2|7632.2|89
1686937800000|2023-06-16 17:50:00|7634.9|7632.9|7639.2|7637.2|7639.2|7637.2|7634.9|7632.9|84
1686938100000|2023-06-16 17:55:00|7638.9|7636.9|7639.2|7637.2|7639.7|7637.7|7636.7|7634.7|51
1686938400000|2023-06-16 18:00:00|7638.7|7636.7|7635.4|7633.4|7638.7|7636.7|7634.7|7632.7|86
1686938700000|2023-06-16 18:05:00|7635.2|7633.2|7636.2|7634.2|7636.7|7634.7|7634.2|7632.2|36
1686939000000|2023-06-16 18:10:00|7635.9|7633.9|7634.4|7632.4|7636.7|7634.7|7634.2|7632.2|31
1686939300000|2023-06-16 18:15:00|7634.2|7632.2|7634.7|7632.7|7635.4|7633.4|7633.7|7631.7|65
1686939600000|2023-06-16 18:20:00|7634.9|7632.9|7636.2|7634.2|7636.2|7634.2|7634.2|7632.2|39
1686939900000|2023-06-16 18:25:00|7635.9|7633.9|7637.2|7635.2|7637.9|7635.9|7635.4|7633.4|13
1686940200000|2023-06-16 18:30:00|7637.4|7635.4|7635.4|7633.4|7637.4|7635.4|7631.7|7629.7|121
1686940500000|2023-06-16 18:35:00|7635.2|7633.2|7636.9|7634.9|7637.4|7635.4|7634.7|7632.7|40
1686940800000|2023-06-16 18:40:00|7636.7|7634.7|7635.4|7633.4|7636.7|7634.7|7635.2|7633.2|35
1686941100000|2023-06-16 18:45:00|7635.2|7633.2|7632.7|7630.7|7635.7|7633.7|7632.7|7630.7|47
1686941400000|2023-06-16 18:50:00|7632.9|7630.9|7632.4|7630.4|7633.7|7631.7|7631.2|7629.2|88
1686941700000|2023-06-16 18:55:00|7632.2|7630.2|7629.4|7627.4|7633.4|7631.4|7628.7|7626.7|85
1686942000000|2023-06-16 19:00:00|7629.2|7627.2|7631.4|7629.4|7632.2|7630.2|7628.4|7626.4|116
1686942300000|2023-06-16 19:05:00|7631.2|7629.2|7629.2|7627.2|7631.2|7629.2|7628.4|7626.4|90
1686942600000|2023-06-16 19:10:00|7628.9|7626.9|7625.7|7623.7|7628.9|7626.9|7625.7|7623.7|76
1686942900000|2023-06-16 19:15:00|7626.2|7624.2|7627.4|7625.4|7628.2|7626.2|7624.7|7622.7|95
1686943200000|2023-06-16 19:20:00|7627.7|7625.7|7628.4|7626.4|7629.9|7627.9|7627.4|7625.4|42
1686943500000|2023-06-16 19:25:00|7628.2|7626.2|7626.2|7624.2|7628.4|7626.4|7625.2|7623.2|76
1686943800000|2023-06-16 19:30:00|7625.2|7623.2|7623.2|7621.2|7625.4|7623.4|7621.2|7619.2|741
1686944100000|2023-06-16 19:35:00|7622.9|7620.9|7620.9|7618.9|7624.2|7622.2|7620.7|7618.7|479
1686944400000|2023-06-16 19:40:00|7620.7|7618.7|7616.2|7614.2|7621.2|7619.2|7616.2|7614.2|759
1686944700000|2023-06-16 19:45:00|7615.7|7613.7|7617.2|7615.2|7619.9|7617.9|7614.2|7612.2|1246
1686945000000|2023-06-16 19:50:00|7616.9|7614.9|7614.7|7612.7|7617.7|7615.7|7613.4|7611.4|1068
1686945300000|2023-06-16 19:55:00|7615.2|7613.2|7621.6|7617.6|7621.6|7618.2|7613.7|7611.7|912
1686945600000|2023-06-16 20:00:00|7624.5|7620.5|7623.5|7619.5|7631.4|7627.4|7622.7|7618.7|0
1686945900000|2023-06-16 20:05:00|7623.9|7619.9|7623.3|7619.3|7625.1|7621.1|7620.9|7616.9|0
1686946200000|2023-06-16 20:10:00|7623.4|7619.4|7619.5|7615.5|7623.7|7619.7|7618.7|7614.7|0
1686946500000|2023-06-16 20:15:00|7619.6|7615.6|7620.8|7616.8|7620.8|7616.8|7618.3|7614.3|0
1686946800000|2023-06-16 20:20:00|7620.9|7616.9|7622.1|7618.1|7623.2|7619.2|7620.8|7616.8|0
1686947100000|2023-06-16 20:25:00|7622.3|7618.3|7623.2|7619.2|7623.7|7619.7|7622.3|7618.3|0
1686947400000|2023-06-16 20:30:00|7622.5|7618.5|7623.5|7619.5|7624.4|7620.4|7622.5|7618.5|0
1686947700000|2023-06-16 20:35:00|7623.4|7619.4|7619.2|7615.2|7623.5|7619.5|7619.1|7615.1|0
1686948000000|2023-06-16 20:40:00|7619.1|7615.1|7617.8|7613.8|7620.2|7616.2|7616.5|7612.5|0
1686948300000|2023-06-16 20:45:00|7617.9|7613.9|7619.6|7615.6|7620|7616|7617.9|7613.9|0
1686948600000|2023-06-16 20:50:00|7619.7|7615.7|7618.9|7614.9|7620.7|7616.7|7618.5|7614.5|0
1686948900000|2023-06-16 20:55:00|7618.8|7614.8|7620.1|7616.1|7620.7|7616.7|7616|7612|0
1686949200000|2023-06-16 21:00:00|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|7619.2|7615.2|0
1687125600000|2023-06-18 22:00:00|7623.6|7619.6|7626.2|7622.2|7626.4|7622.4|7623.2|7619.2|0
1687125900000|2023-06-18 22:05:00|7625.9|7621.9|7625.5|7621.5|7626.7|7622.7|7625|7621|0
1687126200000|2023-06-18 22:10:00|7625.6|7621.6|7624.9|7620.9|7627.1|7623.1|7622.2|7618.2|0
1687126500000|2023-06-18 22:15:00|7625|7621|7625.1|7621.1|7625.8|7621.8|7624|7620|0
1687126800000|2023-06-18 22:20:00|7625|7621|7625.3|7621.3|7625.3|7621.3|7622.6|7618.6|0
1687127100000|2023-06-18 22:25:00|7625.4|7621.4|7625.2|7621.2|7626.1|7622.1|7624.8|7620.8|0
1687127400000|2023-06-18 22:30:00|7625.3|7621.3|7624.1|7620.1|7625.5|7621.5|7623.6|7619.6|0
1687127700000|2023-06-18 22:35:00|7624.2|7620.2|7624.1|7620.1|7624.4|7620.4|7623.6|7619.6|0
1687128000000|2023-06-18 22:40:00|7624.2|7620.2|7624.4|7620.4|7624.9|7620.9|7624.1|7620.1|0
1687128300000|2023-06-18 22:45:00|7624.5|7620.5|7625.6|7621.6|7626.3|7622.3|7624.4|7620.4|0
1687128600000|2023-06-18 22:50:00|7625.5|7621.5|7625.2|7621.2|7625.6|7621.6|7624.8|7620.8|0
1687128900000|2023-06-18 22:55:00|7625.3|7621.3|7625.4|7621.4|7625.7|7621.7|7624.9|7620.9|0
1687129200000|2023-06-18 23:00:00|7625.5|7621.5|7625.8|7621.8|7626.1|7622.1|7624.9|7620.9|0
1687129500000|2023-06-18 23:05:00|7625.7|7621.7|7625|7621|7625.7|7621.7|7624.7|7620.7|0
1687129800000|2023-06-18 23:10:00|7625.2|7621.2|7625|7621|7625.5|7621.5|7624.7|7620.7|0
1687130100000|2023-06-18 23:15:00|7625.1|7621.1|7624.7|7620.7|7625.5|7621.5|7624.7|7620.7|0
1687130400000|2023-06-18 23:20:00|7624.8|7620.8|7623.7|7619.7|7624.8|7620.8|7623.7|7619.7|0
1687130700000|2023-06-18 23:25:00|7623.8|7619.8|7624.1|7620.1|7624.1|7620.1|7623.7|7619.7|0
1687131000000|2023-06-18 23:30:00|7624.2|7620.2|7624.1|7620.1|7624.9|7620.9|7624.1|7620.1|0
1687131300000|2023-06-18 23:35:00|7624|7620|7621|7617|7624.1|7620.1|7621|7617|0
1687131600000|2023-06-18 23:40:00|7620.9|7616.9|7623.4|7619.4|7623.4|7619.4|7620.7|7616.7|0
1687131900000|2023-06-18 23:45:00|7623.3|7619.3|7622.6|7618.6|7623.4|7619.4|7621.8|7617.8|0
1687132200000|2023-06-18 23:50:00|7622.4|7618.4|7621.5|7617.5|7623|7619|7620.7|7616.7|0
1687132500000|2023-06-18 23:55:00|7621.4|7617.4|7621|7617|7621.8|7617.8|7620.7|7616.7|0
1687132800000|2023-06-19 00:00:00|7620.9|7616.9|7617.7|7614.7|7625.2|7622.2|7617.7|7614.7|57
1687133100000|2023-06-19 00:05:00|7617.4|7614.4|7615.4|7612.4|7618.2|7615.2|7615.2|7612.2|53
1687133400000|2023-06-19 00:10:00|7615.2|7612.2|7614.7|7611.7|7615.7|7612.7|7610.4|7607.4|123
1687133700000|2023-06-19 00:15:00|7614.4|7611.4|7611.9|7608.9|7614.4|7611.4|7608.9|7605.9|85
1687134000000|2023-06-19 00:20:00|7612.4|7609.4|7612.7|7609.7|7614.7|7611.7|7612.4|7609.4|32
1687134300000|2023-06-19 00:25:00|7612.4|7609.4|7613.4|7610.4|7613.4|7610.4|7611.7|7608.7|22
1687134600000|2023-06-19 00:30:00|7613.2|7610.2|7610.7|7607.7|7613.2|7610.2|7609.9|7606.9|21
1687134900000|2023-06-19 00:35:00|7610.4|7607.4|7611.4|7608.4|7612.4|7609.4|7610.4|7607.4|32
1687135200000|2023-06-19 00:40:00|7611.2|7608.2|7612.7|7609.7|7612.9|7609.9|7610.9|7607.9|9
1687135500000|2023-06-19 00:45:00|7612.4|7609.4|7613.4|7610.4|7614.2|7611.2|7612.4|7609.4|9
1687135800000|2023-06-19 00:50:00|7613.2|7610.2|7613.4|7610.4|7614.4|7611.4|7612.4|7609.4|13
1687136100000|2023-06-19 00:55:00|7613.2|7610.2|7613.4|7610.4|7613.7|7610.7|7612.2|7609.2|17
1687136400000|2023-06-19 01:00:00|7613.2|7610.2|7612.4|7609.4|7613.4|7610.4|7610.7|7607.7|28
1687136700000|2023-06-19 01:05:00|7612.7|7609.7|7609.9|7606.9|7613.4|7610.4|7608.9|7605.9|25
1687137000000|2023-06-19 01:10:00|7609.7|7606.7|7611.4|7608.4|7611.4|7608.4|7608.9|7605.9|10
1687137300000|2023-06-19 01:15:00|7611.2|7608.2|7611.9|7608.9|7613.4|7610.4|7611.2|7608.2|15
1687137600000|2023-06-19 01:20:00|7611.7|7608.7|7609.4|7606.4|7612.7|7609.7|7609.4|7606.4|17
1687137900000|2023-06-19 01:25:00|7609.7|7606.7|7608.7|7605.7|7609.9|7606.9|7608.7|7605.7|6
1687138200000|2023-06-19 01:30:00|7608.9|7605.9|7608.7|7605.7|7610.4|7607.4|7608.7|7605.7|7
1687138500000|2023-06-19 01:35:00|7608.9|7605.9|7609.4|7606.4|7610.4|7607.4|7608.7|7605.7|4
1687138800000|2023-06-19 01:40:00|7609.7|7606.7|7608.4|7605.4|7610.2|7607.2|7608.4|7605.4|4
1687139100000|2023-06-19 01:45:00|7608.2|7605.2|7610.4|7607.4|7610.4|7607.4|7607.9|7604.9|3
1687139400000|2023-06-19 01:50:00|7610.2|7607.2|7609.9|7606.9|7610.9|7607.9|7609.7|7606.7|7
1687139700000|2023-06-19 01:55:00|7610.2|7607.2|7609.7|7606.7|7610.7|7607.7|7609.2|7606.2|8
1687140000000|2023-06-19 02:00:00|7610.7|7607.7|7611.4|7608.4|7611.7|7608.7|7609.9|7606.9|17
1687140300000|2023-06-19 02:05:00|7611.2|7608.2|7611.4|7608.4|7611.7|7608.7|7610.4|7607.4|5
1687140600000|2023-06-19 02:10:00|7611.7|7608.7|7611.9|7608.9|7612.2|7609.2|7610.7|7607.7|25
1687140900000|2023-06-19 02:15:00|7612.2|7609.2|7611.2|7608.2|7612.2|7609.2|7611.2|7608.2|6
1687141200000|2023-06-19 02:20:00|7610.2|7607.2|7612.9|7609.9|7613.4|7610.4|7610.2|7607.2|17
1687141500000|2023-06-19 02:25:00|7613.2|7610.2|7614.7|7611.7|7614.9|7611.9|7612.9|7609.9|8
1687141800000|2023-06-19 02:30:00|7614.9|7611.9|7612.4|7609.4|7614.9|7611.9|7612.2|7609.2|3
1687142100000|2023-06-19 02:35:00|7612.7|7609.7|7612.4|7609.4|7612.9|7609.9|7611.9|7608.9|0
1687142400000|2023-06-19 02:40:00|7612.7|7609.7|7612.4|7609.4|7613.4|7610.4|7612.4|7609.4|0
1687142700000|2023-06-19 02:45:00|7612.2|7609.2|7613.7|7610.7|7613.7|7610.7|7612.2|7609.2|1
1687143000000|2023-06-19 02:50:00|7613.4|7610.4|7613.4|7610.4|7614.2|7611.2|7613.2|7610.2|6
1687143300000|2023-06-19 02:55:00|7612.9|7609.9|7612.2|7609.2|7613.4|7610.4|7611.9|7608.9|4
1687143600000|2023-06-19 03:00:00|7611.9|7608.9|7611.4|7608.4|7612.7|7609.7|7611.2|7608.2|5
1687143900000|2023-06-19 03:05:00|7611.2|7608.2|7612.7|7609.7|7612.9|7609.9|7611.2|7608.2|4
1687144200000|2023-06-19 03:10:00|7612.4|7609.4|7612.2|7609.2|7612.7|7609.7|7611.7|7608.7|7
1687144500000|2023-06-19 03:15:00|7611.9|7608.9|7611.7|7608.7|7612.4|7609.4|7611.4|7608.4|3
1687144800000|2023-06-19 03:20:00|7611.4|7608.4|7611.9|7608.9|7611.9|7608.9|7610.4|7607.4|9
1687145100000|2023-06-19 03:25:00|7612.2|7609.2|7612.7|7609.7|7612.7|7609.7|7611.9|7608.9|6
1687145400000|2023-06-19 03:30:00|7611.9|7608.9|7611.7|7608.7|7612.7|7609.7|7610.9|7607.9|5
1687145700000|2023-06-19 03:35:00|7611.4|7608.4|7608.9|7605.9|7611.4|7608.4|7608.9|7605.9|5
1687146000000|2023-06-19 03:40:00|7609.2|7606.2|7608.7|7605.7|7609.9|7606.9|7608.7|7605.7|2
1687146300000|2023-06-19 03:45:00|7608.2|7605.2|7607.4|7604.4|7608.7|7605.7|7606.4|7603.4|28
1687146600000|2023-06-19 03:50:00|7607.7|7604.7|7607.7|7604.7|7608.2|7605.2|7606.4|7603.4|17
1687146900000|2023-06-19 03:55:00|7607.4|7604.4|7608.4|7605.4|7608.9|7605.9|7607.4|7604.4|8
1687147200000|2023-06-19 04:00:00|7608.2|7605.2|7605.9|7602.9|7608.4|7605.4|7605.9|7602.9|16
1687147500000|2023-06-19 04:05:00|7606.2|7603.2|7607.2|7604.2|7607.2|7604.2|7605.4|7602.4|3
1687147800000|2023-06-19 04:10:00|7606.9|7603.9|7605.4|7602.4|7606.9|7603.9|7605.4|7602.4|3
1687148100000|2023-06-19 04:15:00|7605.7|7602.7|7606.4|7603.4|7606.7|7603.7|7605.7|7602.7|4
1687148400000|2023-06-19 04:20:00|7606.7|7603.7|7607.4|7604.4|7608.4|7605.4|7606.4|7603.4|7
1687148700000|2023-06-19 04:25:00|7607.7|7604.7|7608.7|7605.7|7608.9|7605.9|7607.7|7604.7|37
1687149000000|2023-06-19 04:30:00|7608.9|7605.9|7607.7|7604.7|7608.9|7605.9|7606.4|7603.4|21
1687149300000|2023-06-19 04:35:00|7607.2|7604.2|7608.4|7605.4|7608.4|7605.4|7606.7|7603.7|18
1687149600000|2023-06-19 04:40:00|7608.2|7605.2|7606.7|7603.7|7608.4|7605.4|7606.7|7603.7|8
1687149900000|2023-06-19 04:45:00|7606.9|7603.9|7605.9|7602.9|7606.9|7603.9|7605.9|7602.9|2
1687150200000|2023-06-19 04:50:00|7605.7|7602.7|7605.9|7602.9|7605.9|7602.9|7604.9|7601.9|9
1687150500000|2023-06-19 04:55:00|7605.7|7602.7|7605.9|7602.9|7606.2|7603.2|7604.9|7601.9|4
1687150800000|2023-06-19 05:00:00|7605.7|7602.7|7606.9|7603.9|7606.9|7603.9|7604.9|7601.9|27
1687151100000|2023-06-19 05:05:00|7607.2|7604.2|7608.4|7605.4|7608.7|7605.7|7606.7|7603.7|39
1687151400000|2023-06-19 05:10:00|7608.2|7605.2|7609.2|7606.2|7609.7|7606.7|7608.2|7605.2|42
1687151700000|2023-06-19 05:15:00|7608.9|7605.9|7607.9|7604.9|7608.9|7605.9|7607.7|7604.7|17
1687152000000|2023-06-19 05:20:00|7608.2|7605.2|7608.9|7605.9|7609.2|7606.2|7607.7|7604.7|4
1687152300000|2023-06-19 05:25:00|7609.7|7606.7|7610.4|7607.4|7610.4|7607.4|7608.9|7605.9|15
1687152600000|2023-06-19 05:30:00|7610.2|7607.2|7611.7|7608.7|7611.9|7608.9|7610.2|7607.2|27
1687152900000|2023-06-19 05:35:00|7611.2|7608.2|7610.9|7607.9|7611.7|7608.7|7609.9|7606.9|9
1687153200000|2023-06-19 05:40:00|7610.7|7607.7|7612.4|7609.4|7612.7|7609.7|7610.7|7607.7|44
1687153500000|2023-06-19 05:45:00|7612.7|7609.7|7612.9|7609.9|7613.7|7610.7|7612.4|7609.4|29
1687153800000|2023-06-19 05:50:00|7613.2|7610.2|7612.4|7609.4|7613.7|7610.7|7612.4|7609.4|10
1687154100000|2023-06-19 05:55:00|7612.7|7609.7|7612.4|7609.4|7613.2|7610.2|7612.2|7609.2|12
1687154400000|2023-06-19 06:00:00|7612.2|7609.2|7610.2|7608.2|7614.4|7612.4|7607.7|7605.7|457
1687154700000|2023-06-19 06:05:00|7609.9|7607.9|7613.4|7611.4|7614.4|7612.4|7608.7|7606.7|311
1687155000000|2023-06-19 06:10:00|7613.7|7611.7|7615.2|7613.2|7616.7|7614.7|7613.7|7611.7|88
1687155300000|2023-06-19 06:15:00|7614.9|7612.9|7611.9|7609.9|7614.9|7612.9|7611.9|7609.9|57
1687155600000|2023-06-19 06:20:00|7611.7|7609.7|7608.7|7606.7|7611.7|7609.7|7607.7|7605.7|92
1687155900000|2023-06-19 06:25:00|7608.9|7606.9|7607.7|7605.7|7609.2|7607.2|7605.9|7603.9|100
1687156200000|2023-06-19 06:30:00|7607.2|7605.2|7604.7|7602.7|7607.2|7605.2|7604.2|7602.2|86
1687156500000|2023-06-19 06:35:00|7604.4|7602.4|7604.7|7602.7|7605.4|7603.4|7604.2|7602.2|41
1687156800000|2023-06-19 06:40:00|7604.4|7602.4|7605.9|7603.9|7606.4|7604.4|7604.2|7602.2|67
1687157100000|2023-06-19 06:45:00|7606.2|7604.2|7603.9|7601.9|7606.2|7604.2|7603.7|7601.7|91
1687157400000|2023-06-19 06:50:00|7604.2|7602.2|7608.2|7606.2|7608.2|7606.2|7603.4|7601.4|164
1687157700000|2023-06-19 06:55:00|7608.4|7606.4|7609.9|7607.9|7609.9|7607.9|7605.7|7603.7|253
1687158000000|2023-06-19 07:00:00|7609.4|7608.4|7617.7|7616.7|7618.4|7617.4|7608.7|7607.7|2273
1687158300000|2023-06-19 07:05:00|7617.2|7616.2|7612.7|7611.7|7617.7|7616.7|7608.2|7607.2|1251
1687158600000|2023-06-19 07:10:00|7612.4|7611.4|7613.2|7612.2|7615.9|7614.9|7611.2|7610.2|648
1687158900000|2023-06-19 07:15:00|7612.9|7611.9|7608.2|7607.2|7613.2|7612.2|7607.7|7606.7|565
1687159200000|2023-06-19 07:20:00|7607.9|7606.9|7602.9|7601.9|7607.9|7606.9|7601.2|7600.2|1470
1687159500000|2023-06-19 07:25:00|7603.2|7602.2|7609.2|7608.2|7609.9|7608.9|7602.9|7601.9|995
1687159800000|2023-06-19 07:30:00|7609.4|7608.4|7615.7|7614.7|7617.7|7616.7|7609.2|7608.2|760
1687160100000|2023-06-19 07:35:00|7616.2|7615.2|7620.7|7619.7|7622.2|7621.2|7616.2|7615.2|742
1687160400000|2023-06-19 07:40:00|7620.9|7619.9|7614.9|7613.9|7620.9|7619.9|7614.9|7613.9|368
1687160700000|2023-06-19 07:45:00|7615.2|7614.2|7614.9|7613.9|7616.2|7615.2|7610.9|7609.9|446
1687161000000|2023-06-19 07:50:00|7615.2|7614.2|7617.2|7616.2|7617.9|7616.9|7613.9|7612.9|355
1687161300000|2023-06-19 07:55:00|7616.9|7615.9|7613.4|7612.4|7617.2|7616.2|7609.9|7608.9|338
1687161600000|2023-06-19 08:00:00|7613.7|7612.7|7617.6|7616.6|7617.6|7616.6|7610.9|7609.9|353
1687161900000|2023-06-19 08:05:00|7617.3|7616.3|7617.8|7616.8|7619.3|7618.3|7616.6|7615.6|229
1687162200000|2023-06-19 08:10:00|7618.1|7617.1|7612.1|7611.1|7618.3|7617.3|7612.1|7611.1|184
1687162500000|2023-06-19 08:15:00|7612.6|7611.6|7610.8|7609.8|7615.1|7614.1|7610.3|7609.3|156
1687162800000|2023-06-19 08:20:00|7610.6|7609.6|7608.8|7607.8|7610.6|7609.6|7606.6|7605.6|225
1687163100000|2023-06-19 08:25:00|7608.6|7607.6|7609.6|7608.6|7611.3|7610.3|7607.6|7606.6|207
1687163400000|2023-06-19 08:30:00|7609.1|7608.1|7608.1|7607.1|7611.6|7610.6|7608.1|7607.1|237
1687163700000|2023-06-19 08:35:00|7608.3|7607.3|7607.8|7606.8|7608.6|7607.6|7605.6|7604.6|400
1687164000000|2023-06-19 08:40:00|7608.1|7607.1|7612.3|7611.3|7613.1|7612.1|7607.6|7606.6|600
1687164300000|2023-06-19 08:45:00|7612.6|7611.6|7608.6|7607.6|7612.6|7611.6|7607.3|7606.3|232
1687164600000|2023-06-19 08:50:00|7609.1|7608.1|7609.8|7608.8|7612.1|7611.1|7608.6|7607.6|273
1687164900000|2023-06-19 08:55:00|7610.1|7609.1|7609.8|7608.8|7611.1|7610.1|7609.1|7608.1|120
1687165200000|2023-06-19 09:00:00|7610.1|7609.1|7613.1|7612.1|7613.3|7612.3|7608.8|7607.8|269
1687165500000|2023-06-19 09:05:00|7613.6|7612.6|7618.1|7617.1|7619.1|7618.1|7613.6|7612.6|211
1687165800000|2023-06-19 09:10:00|7617.8|7616.8|7621.1|7620.1|7621.1|7620.1|7615.6|7614.6|279
1687166100000|2023-06-19 09:15:00|7620.8|7619.8|7624.1|7623.1|7624.3|7623.3|7620.6|7619.6|238
1687166400000|2023-06-19 09:20:00|7624.3|7623.3|7626.8|7625.8|7627.3|7626.3|7623.1|7622.1|517
1687166700000|2023-06-19 09:25:00|7627.1|7626.1|7623.6|7622.6|7627.1|7626.1|7622.6|7621.6|304
1687167000000|2023-06-19 09:30:00|7624.1|7623.1|7622.6|7621.6|7625.6|7624.6|7621.8|7620.8|265
1687167300000|2023-06-19 09:35:00|7622.8|7621.8|7621.1|7620.1|7623.6|7622.6|7620.8|7619.8|155
1687167600000|2023-06-19 09:40:00|7620.8|7619.8|7619.3|7618.3|7621.6|7620.6|7618.8|7617.8|257
1687167900000|2023-06-19 09:45:00|7619.6|7618.6|7620.3|7619.3|7621.1|7620.1|7619.6|7618.6|142
1687168200000|2023-06-19 09:50:00|7619.8|7618.8|7619.1|7618.1|7621.6|7620.6|7618.6|7617.6|190
1687168500000|2023-06-19 09:55:00|7619.3|7618.3|7620.3|7619.3|7620.6|7619.6|7617.6|7616.6|226
1687168800000|2023-06-19 10:00:00|7620.1|7619.1|7617.1|7616.1|7620.6|7619.6|7616.6|7615.6|283
1687169100000|2023-06-19 10:05:00|7617.3|7616.3|7617.6|7616.6|7619.1|7618.1|7617.1|7616.1|235
1687169400000|2023-06-19 10:10:00|7618.1|7617.1|7616.1|7615.1|7619.1|7618.1|7615.6|7614.6|147
1687169700000|2023-06-19 10:15:00|7616.3|7615.3|7614.1|7613.1|7616.6|7615.6|7613.6|7612.6|216
1687170000000|2023-06-19 10:20:00|7613.8|7612.8|7611.6|7610.6|7614.6|7613.6|7611.6|7610.6|216
1687170300000|2023-06-19 10:25:00|7611.8|7610.8|7613.6|7612.6|7613.6|7612.6|7611.1|7610.1|153
1687170600000|2023-06-19 10:30:00|7613.8|7612.8|7613.1|7612.1|7614.1|7613.1|7611.6|7610.6|143
1687170900000|2023-06-19 10:35:00|7612.8|7611.8|7611.1|7610.1|7613.1|7612.1|7609.8|7608.8|139
1687171200000|2023-06-19 10:40:00|7611.6|7610.6|7607.6|7606.6|7611.6|7610.6|7607.6|7606.6|120
1687171500000|2023-06-19 10:45:00|7607.8|7606.8|7606.6|7605.6|7608.6|7607.6|7606.3|7605.3|149
1687171800000|2023-06-19 10:50:00|7607.1|7606.1|7607.6|7606.6|7607.6|7606.6|7606.6|7605.6|121
1687172100000|2023-06-19 10:55:00|7607.3|7606.3|7606.1|7605.1|7607.6|7606.6|7605.1|7604.1|478
1687172400000|2023-06-19 11:00:00|7605.6|7604.6|7604.1|7603.1|7606.1|7605.1|7602.3|7601.3|681
1687172700000|2023-06-19 11:05:00|7604.6|7603.6|7605.1|7604.1|7605.6|7604.6|7603.1|7602.1|357
1687173000000|2023-06-19 11:10:00|7605.3|7604.3|7605.6|7604.6|7606.1|7605.1|7604.1|7603.1|251
1687173300000|2023-06-19 11:15:00|7606.1|7605.1|7606.6|7605.6|7607.3|7606.3|7606.1|7605.1|192
1687173600000|2023-06-19 11:20:00|7606.3|7605.3|7606.8|7605.8|7608.1|7607.1|7605.6|7604.6|137
1687173900000|2023-06-19 11:25:00|7607.1|7606.1|7606.6|7605.6|7607.1|7606.1|7604.1|7603.1|337
1687174200000|2023-06-19 11:30:00|7606.3|7605.3|7607.3|7606.3|7608.1|7607.1|7605.6|7604.6|166
1687174500000|2023-06-19 11:35:00|7607.6|7606.6|7607.3|7606.3|7608.1|7607.1|7607.1|7606.1|118
1687174800000|2023-06-19 11:40:00|7606.6|7605.6|7604.6|7603.6|7607.4|7606.4|7604.6|7603.6|120
1687175100000|2023-06-19 11:45:00|7604.4|7603.4|7603.6|7602.6|7604.9|7603.9|7602.9|7601.9|90
1687175400000|2023-06-19 11:50:00|7603.4|7602.4|7605.9|7604.9|7605.9|7604.9|7601.9|7600.9|442
1687175700000|2023-06-19 11:55:00|7605.4|7604.4|7609.4|7608.4|7609.9|7608.9|7605.4|7604.4|387
1687176000000|2023-06-19 12:00:00|7609.6|7608.6|7607.9|7606.9|7609.9|7608.9|7607.6|7606.6|294
1687176300000|2023-06-19 12:05:00|7607.4|7606.4|7607.9|7606.9|7608.4|7607.4|7605.9|7604.9|207
1687176600000|2023-06-19 12:10:00|7607.6|7606.6|7609.9|7608.9|7611.4|7610.4|7607.4|7606.4|144
1687176900000|2023-06-19 12:15:00|7610.4|7609.4|7605.9|7604.9|7610.4|7609.4|7605.9|7604.9|148
1687177200000|2023-06-19 12:20:00|7605.4|7604.4|7606.4|7605.4|7606.4|7605.4|7603.4|7602.4|317
1687177500000|2023-06-19 12:25:00|7606.1|7605.1|7607.9|7606.9|7610.4|7609.4|7606.1|7605.1|269
1687177800000|2023-06-19 12:30:00|7607.6|7606.6|7605.4|7604.4|7608.4|7607.4|7604.9|7603.9|162
1687178100000|2023-06-19 12:35:00|7605.6|7604.6|7605.6|7604.6|7606.9|7605.9|7603.9|7602.9|187
1687178400000|2023-06-19 12:40:00|7605.4|7604.4|7603.6|7602.6|7605.6|7604.6|7602.9|7601.9|104
1687178700000|2023-06-19 12:45:00|7603.9|7602.9|7607.4|7606.4|7608.4|7607.4|7603.6|7602.6|136
1687179000000|2023-06-19 12:50:00|7606.9|7605.9|7608.4|7607.4|7608.6|7607.6|7606.4|7605.4|135
1687179300000|2023-06-19 12:55:00|7608.1|7607.1|7606.1|7605.1|7608.4|7607.4|7605.9|7604.9|218
1687179600000|2023-06-19 13:00:00|7605.9|7604.9|7604.9|7603.9|7606.4|7605.4|7604.1|7603.1|198
1687179900000|2023-06-19 13:05:00|7604.6|7603.6|7604.1|7603.1|7604.9|7603.9|7602.9|7601.9|187
1687180200000|2023-06-19 13:10:00|7603.9|7602.9|7600.9|7599.9|7604.4|7603.4|7600.4|7599.4|185
1687180500000|2023-06-19 13:15:00|7600.6|7599.6|7597.4|7596.4|7600.9|7599.9|7597.4|7596.4|217
1687180800000|2023-06-19 13:20:00|7596.9|7595.9|7595.9|7594.9|7597.4|7596.4|7595.9|7594.9|305
1687181100000|2023-06-19 13:25:00|7596.4|7595.4|7595.1|7594.1|7596.9|7595.9|7594.9|7593.9|352
1687181400000|2023-06-19 13:30:00|7595.4|7594.4|7601.4|7600.4|7601.6|7600.6|7595.1|7594.1|472
1687181700000|2023-06-19 13:35:00|7601.1|7600.1|7599.1|7598.1|7601.9|7600.9|7598.4|7597.4|335
1687182000000|2023-06-19 13:40:00|7599.4|7598.4|7600.9|7599.9|7602.1|7601.1|7599.4|7598.4|271
1687182300000|2023-06-19 13:45:00|7600.6|7599.6|7604.4|7603.4|7604.4|7603.4|7598.4|7597.4|324
1687182600000|2023-06-19 13:50:00|7603.9|7602.9|7602.9|7601.9|7604.6|7603.6|7602.4|7601.4|370
1687182900000|2023-06-19 13:55:00|7602.6|7601.6|7598.4|7597.4|7602.9|7601.9|7598.4|7597.4|203
1687183200000|2023-06-19 14:00:00|7598.6|7597.6|7596.6|7595.6|7599.4|7598.4|7595.4|7594.4|605
1687183500000|2023-06-19 14:05:00|7596.9|7595.9|7596.4|7595.4|7597.9|7596.9|7594.9|7593.9|370
1687183800000|2023-06-19 14:10:00|7597|7596|7594|7593|7597|7596|7592|7591|1268
1687184100000|2023-06-19 14:15:00|7594.5|7593.5|7597.7|7596.7|7598|7597|7594.5|7593.5|1034
1687184400000|2023-06-19 14:20:00|7597.5|7596.5|7596.5|7595.5|7598|7597|7596|7595|463
1687184700000|2023-06-19 14:25:00|7596.2|7595.2|7596|7595|7597.5|7596.5|7595.2|7594.2|223
1687185000000|2023-06-19 14:30:00|7595.5|7594.5|7594|7593|7595.7|7594.7|7592.7|7591.7|316
1687185300000|2023-06-19 14:35:00|7593.7|7592.7|7591|7590|7594|7593|7590.5|7589.5|319
1687185600000|2023-06-19 14:40:00|7591.5|7590.5|7593.5|7592.5|7594|7593|7591|7590|383
1687185900000|2023-06-19 14:45:00|7593|7592|7593|7592|7593.5|7592.5|7591|7590|322
1687186200000|2023-06-19 14:50:00|7592.7|7591.7|7589.5|7588.5|7593.5|7592.5|7589.5|7588.5|282
1687186500000|2023-06-19 14:55:00|7589.2|7588.2|7588.2|7587.2|7591|7590|7587.5|7586.5|725
1687186800000|2023-06-19 15:00:00|7588|7587|7585.5|7584.5|7588|7587|7585.2|7584.2|1050
1687187100000|2023-06-19 15:05:00|7585|7584|7582.5|7581.5|7585|7584|7581.5|7580.5|591
1687187400000|2023-06-19 15:10:00|7582.7|7581.7|7586.7|7585.7|7588.2|7587.2|7581.5|7580.5|708
1687187700000|2023-06-19 15:15:00|7587|7586|7590.7|7589.7|7591|7590|7586|7585|495
1687188000000|2023-06-19 15:20:00|7590.5|7589.5|7591.2|7590.2|7591.2|7590.2|7588.5|7587.5|776
1687188300000|2023-06-19 15:25:00|7591|7590|7587.2|7585.2|7591.5|7590.5|7586.5|7585|2017
1687188600000|2023-06-19 15:30:00|7587.5|7585.5|7590|7588|7593.7|7591.7|7585|7583|3081
1687188900000|2023-06-19 15:35:00|7590.5|7588.5|7589|7587|7591|7589|7586|7584|1477
1687189200000|2023-06-19 15:40:00|7589.2|7587.2|7590|7588|7590.5|7588.5|7589|7587|246
1687189500000|2023-06-19 15:45:00|7589.5|7587.5|7591|7589|7591.5|7589.5|7589.5|7587.5|185
1687189800000|2023-06-19 15:50:00|7591.2|7589.2|7590.5|7588.5|7591.7|7589.7|7589.7|7587.7|193
1687190100000|2023-06-19 15:55:00|7590.2|7588.2|7593|7591|7593.5|7591.5|7590.2|7588.2|154
1687190400000|2023-06-19 16:00:00|7592.5|7590.5|7592.2|7590.2|7593|7591|7591.5|7589.5|115
1687190700000|2023-06-19 16:05:00|7592|7590|7592.2|7590.2|7592.5|7590.5|7591.5|7589.5|68
1687191000000|2023-06-19 16:10:00|7592.5|7590.5|7592|7590|7592.5|7590.5|7591.2|7589.2|69
1687191300000|2023-06-19 16:15:00|7591.5|7589.5|7593|7591|7593|7591|7591.5|7589.5|38
1687191600000|2023-06-19 16:20:00|7592.7|7590.7|7593.5|7591.5|7593.5|7591.5|7591.5|7589.5|146
1687191900000|2023-06-19 16:25:00|7594|7592|7592.5|7590.5|7594|7592|7591.7|7589.7|98
1687192200000|2023-06-19 16:30:00|7592.7|7590.7|7593|7591|7594|7592|7592.7|7590.7|38
1687192500000|2023-06-19 16:35:00|7592.7|7590.7|7593.5|7591.5|7594.2|7592.2|7592.7|7590.7|73
1687192800000|2023-06-19 16:40:00|7593.2|7591.2|7594.2|7592.2|7594.5|7592.5|7593.2|7591.2|46
1687193100000|2023-06-19 16:45:00|7594.5|7592.5|7597.2|7595.2|7597.2|7595.2|7594.2|7592.2|134
1687193400000|2023-06-19 16:50:00|7597.5|7595.5|7596.2|7594.2|7598.7|7596.7|7595.7|7593.7|146
1687193700000|2023-06-19 16:55:00|7596.5|7594.5|7595.7|7593.7|7597|7595|7595|7593|77
1687194000000|2023-06-19 17:00:00|7596|7594|7595.7|7593.7|7596|7594|7595.2|7593.2|56
1687194300000|2023-06-19 17:05:00|7596|7594|7597.5|7595.5|7597.5|7595.5|7595.5|7593.5|73
1687194600000|2023-06-19 17:10:00|7597.2|7595.2|7595|7593|7598.7|7596.7|7594|7592|310
1687194900000|2023-06-19 17:15:00|7595.7|7593.7|7595|7593|7597.2|7595.2|7594|7592|261
1687195200000|2023-06-19 17:20:00|7594.7|7592.7|7595.2|7593.2|7595.7|7593.7|7594.7|7592.7|11
1687195500000|2023-06-19 17:25:00|7595.5|7593.5|7594.5|7592.5|7595.5|7593.5|7594.5|7592.5|7
1687195800000|2023-06-19 17:30:00|7595|7593|7597|7595|7597.5|7595.5|7595|7593|51
1687196100000|2023-06-19 17:35:00|7595.5|7593.5|7595.7|7593.7|7595.7|7593.7|7595.5|7593.5|20
1687196400000|2023-06-19 17:40:00|7595|7593|7595.5|7593.5|7595.5|7593.5|7593.2|7591.2|59
1687196700000|2023-06-19 17:45:00|7595.2|7593.2|7595.2|7593.2|7595.2|7593.2|7595|7593|7
1687197000000|2023-06-19 17:50:00|7595.5|7593.5|7596.5|7594.5|7596.7|7594.7|7595.5|7593.5|12
1687197300000|2023-06-19 17:55:00|7596.2|7594.2|7596.5|7594.5|7596.5|7594.5|7596.2|7594.2|4
1687197600000|2023-06-19 18:00:00|7596.2|7594.2|7596.2|7594.2|7596.7|7594.7|7596.2|7594.2|11
1687197900000|2023-06-19 18:05:00|7596|7594|7595.2|7593.2|7596.2|7594.2|7595.2|7593.2|1
1687198200000|2023-06-19 18:10:00|7595.5|7593.5|7595.2|7593.2|7595.5|7593.5|7595.2|7593.2|0
1687198500000|2023-06-19 18:15:00|7595.7|7593.7|7596.5|7594.5|7596.7|7594.7|7595.7|7593.7|6
1687198800000|2023-06-19 18:20:00|7596|7594|7594.2|7592.2|7596|7594|7594|7592|20
1687199100000|2023-06-19 18:25:00|7594.7|7592.7|7594.7|7592.7|7594.7|7592.7|7594.2|7592.2|6
1687199400000|2023-06-19 18:30:00|||||||||2
1687199700000|2023-06-19 18:35:00|7595|7593|7594.7|7592.7|7595.5|7593.5|7594.7|7592.7|12
1687200000000|2023-06-19 18:40:00|7594.2|7592.2|7593.5|7591.5|7594.5|7592.5|7593.2|7591.2|33
1687200300000|2023-06-19 18:45:00|7594|7592|7592.7|7590.7|7594|7592|7592.7|7590.7|31
1687200600000|2023-06-19 18:50:00|7593|7591|7591.5|7589.5|7593|7591|7591|7589|66
1687200900000|2023-06-19 18:55:00|7591.2|7589.2|7592.7|7590.7|7593.2|7591.2|7591.2|7589.2|25
1687201200000|2023-06-19 19:00:00|7593|7591|7592.2|7590.2|7593|7591|7592.2|7590.2|21
1687201500000|2023-06-19 19:05:00|7592|7590|7592.5|7590.5|7592.5|7590.5|7592|7590|16
1687201800000|2023-06-19 19:10:00|7592.7|7590.7|7592.5|7590.5|7592.7|7590.7|7592.2|7590.2|4
1687202100000|2023-06-19 19:15:00|7592.7|7590.7|7593.2|7591.2|7593.5|7591.5|7592|7590|14
1687202400000|2023-06-19 19:20:00|7593.5|7591.5|7593.2|7591.2|7593.7|7591.7|7593.2|7591.2|2
1687202700000|2023-06-19 19:25:00|7593|7591|7593.5|7591.5|7593.7|7591.7|7592.7|7590.7|5
1687203000000|2023-06-19 19:30:00|7593.2|7591.2|7593.2|7591.2|7593.5|7591.5|7593|7591|1
1687203300000|2023-06-19 19:35:00|7593|7591|7592.7|7590.7|7593.2|7591.2|7592.7|7590.7|6
1687203600000|2023-06-19 19:40:00|7593|7591|7592.7|7590.7|7593.2|7591.2|7592.7|7590.7|4
1687203900000|2023-06-19 19:45:00|7593.2|7591.2|7592.2|7590.2|7593.5|7591.5|7592.2|7590.2|25
1687204200000|2023-06-19 19:50:00|7593.2|7591.2|7593.5|7591.5|7594|7592|7592.7|7590.7|66
1687204500000|2023-06-19 19:55:00|7593.7|7591.7|7594.5|7590.5|7594.5|7592|7593|7590.5|55
1687204800000|2023-06-19 20:00:00|7593.7|7589.7|7592.9|7588.9|7593.7|7589.7|7592.9|7588.9|0
1687205100000|2023-06-19 20:05:00|7592.1|7588.1|7591.7|7587.7|7592.1|7588.1|7591.7|7587.7|0
1687205400000|2023-06-19 20:10:00|7592.1|7588.1|7593.3|7589.3|7593.3|7589.3|7592.1|7588.1|0
1687205700000|2023-06-19 20:15:00|7593.4|7589.4|7592.8|7588.8|7593.4|7589.4|7592.6|7588.6|0
1687206000000|2023-06-19 20:20:00|7594.3|7590.3|7594.3|7590.3|7594.3|7590.3|7591.1|7587.1|0
1687206900000|2023-06-19 20:35:00|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|0
1687207500000|2023-06-19 20:45:00|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|7594.1|7590.1|0
1687207800000|2023-06-19 20:50:00|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|7594.2|7590.2|0
1687208100000|2023-06-19 20:55:00|7593.9|7589.9|7593|7589|7593.9|7589.9|7593|7589|0
1687210200000|2023-06-19 21:30:00|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|0
1687211100000|2023-06-19 21:45:00|7593|7589|7593|7589|7593|7589|7593|7589|0
1687211700000|2023-06-19 21:55:00|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|7593.1|7589.1|0
1687212000000|2023-06-19 22:00:00|7593.3|7589.3|7594.1|7590.1|7596.8|7592.8|7592.9|7588.9|0
1687212300000|2023-06-19 22:05:00|7594.2|7590.2|7591.9|7587.9|7595.1|7591.1|7591.3|7587.3|0
1687212600000|2023-06-19 22:10:00|7592|7588|7590.3|7586.3|7592.5|7588.5|7590.3|7586.3|0
1687212900000|2023-06-19 22:15:00|7590.4|7586.4|7591.5|7587.5|7591.5|7587.5|7590.3|7586.3|0
1687213200000|2023-06-19 22:20:00|7591.2|7587.2|7590.3|7586.3|7591.2|7587.2|7589.3|7585.3|0
1687213500000|2023-06-19 22:25:00|7590.1|7586.1|7589.2|7585.2|7590.3|7586.3|7588.8|7584.8|0
1687213800000|2023-06-19 22:30:00|7589.3|7585.3|7590.3|7586.3|7590.3|7586.3|7589.3|7585.3|0
1687214100000|2023-06-19 22:35:00|7590.4|7586.4|7589.6|7585.6|7590.8|7586.8|7589.6|7585.6|0
1687214400000|2023-06-19 22:40:00|7589.5|7585.5|7589.6|7585.6|7589.6|7585.6|7589.2|7585.2|0
1687214700000|2023-06-19 22:45:00|7589.5|7585.5|7589.2|7585.2|7589.5|7585.5|7588.4|7584.4|0
1687215000000|2023-06-19 22:50:00|7589.3|7585.3|7589.2|7585.2|7589.6|7585.6|7589.2|7585.2|0
1687215300000|2023-06-19 22:55:00|7589.1|7585.1|7589.3|7585.3|7589.3|7585.3|7588.5|7584.5|0
1687215600000|2023-06-19 23:00:00|7589.4|7585.4|7589.4|7585.4|7590.2|7586.2|7589.3|7585.3|0
1687215900000|2023-06-19 23:05:00|7589.3|7585.3|7590.2|7586.2|7590.4|7586.4|7589.1|7585.1|0
1687216200000|2023-06-19 23:10:00|7590.1|7586.1|7588.6|7584.6|7590.1|7586.1|7587.9|7583.9|0
1687216500000|2023-06-19 23:15:00|7588.5|7584.5|7589.9|7585.9|7589.9|7585.9|7588.3|7584.3|0
1687216800000|2023-06-19 23:20:00|7589.8|7585.8|7591|7587|7591|7587|7589.4|7585.4|0
1687217100000|2023-06-19 23:25:00|7590.9|7586.9|7588.8|7584.8|7591|7587|7588.8|7584.8|0
1687217400000|2023-06-19 23:30:00|7588.7|7584.7|7591.3|7587.3|7591.6|7587.6|7588.5|7584.5|0
1687217700000|2023-06-19 23:35:00|7591.4|7587.4|7591.9|7587.9|7593.1|7589.1|7591.3|7587.3|0
1687218000000|2023-06-19 23:40:00|7591.8|7587.8|7590.9|7586.9|7591.8|7587.8|7590.9|7586.9|0
1687218300000|2023-06-19 23:45:00|7590.7|7586.7|7589.7|7585.7|7590.7|7586.7|7589.3|7585.3|0
1687218600000|2023-06-19 23:50:00|7589.9|7585.9|7591|7587|7591.7|7587.7|7589.7|7585.7|0
1687218900000|2023-06-19 23:55:00|7591.1|7587.1|7591.2|7587.2|7591.8|7587.8|7590.4|7586.4|0
1687219200000|2023-06-20 00:00:00|7591.1|7587.1|7599.7|7596.7|7600|7597|7590.9|7586.9|160
1687219500000|2023-06-20 00:05:00|7599.2|7596.2|7595|7592|7599.2|7596.2|7595|7592|91
1687219800000|2023-06-20 00:10:00|7594.2|7591.2|7593|7590|7594.2|7591.2|7592.7|7589.7|21
1687220100000|2023-06-20 00:15:00|7593.5|7590.5|7597|7594|7597|7594|7592.2|7589.2|204
1687220400000|2023-06-20 00:20:00|7596.7|7593.7|7594.2|7591.2|7597|7594|7594.2|7591.2|45
1687220700000|2023-06-20 00:25:00|7594.5|7591.5|7595.7|7592.7|7596|7593|7594.2|7591.2|4
1687221000000|2023-06-20 00:30:00|7596|7593|7595.7|7592.7|7597.7|7594.7|7595.7|7592.7|29
1687221300000|2023-06-20 00:35:00|7595.5|7592.5|7595|7592|7596.5|7593.5|7594.7|7591.7|23
1687221600000|2023-06-20 00:40:00|7594.7|7591.7|7594|7591|7595.5|7592.5|7593.7|7590.7|15
1687221900000|2023-06-20 00:45:00|7594.2|7591.2|7594.5|7591.5|7594.7|7591.7|7594|7591|9
1687222200000|2023-06-20 00:50:00|7595|7592|7593.2|7590.2|7595.5|7592.5|7593.2|7590.2|42
1687222500000|2023-06-20 00:55:00|7593.5|7590.5|7592.7|7589.7|7594.5|7591.5|7592|7589|29
1687222800000|2023-06-20 01:00:00|7593|7590|7592|7589|7593.2|7590.2|7592|7589|16
1687223100000|2023-06-20 01:05:00|7592.2|7589.2|7593|7590|7593.7|7590.7|7592|7589|13
1687223400000|2023-06-20 01:10:00|7593.2|7590.2|7592.2|7589.2|7593.2|7590.2|7591.7|7588.7|15
1687223700000|2023-06-20 01:15:00|7592.5|7589.5|7591.7|7588.7|7593|7590|7590.7|7587.7|13
1687224000000|2023-06-20 01:20:00|7592|7589|7592.2|7589.2|7592.5|7589.5|7591.2|7588.2|10
1687224300000|2023-06-20 01:25:00|7592.5|7589.5|7593.5|7590.5|7594.2|7591.2|7592.5|7589.5|7
1687224600000|2023-06-20 01:30:00|7593|7590|7592.5|7589.5|7593.5|7590.5|7592|7589|43
1687224900000|2023-06-20 01:35:00|7592.2|7589.2|7590.5|7587.5|7592.5|7589.5|7590.5|7587.5|27
1687225200000|2023-06-20 01:40:00|7590|7587|7587.7|7584.7|7590.2|7587.2|7587.5|7584.5|22
1687225500000|2023-06-20 01:45:00|7587.5|7584.5|7586.5|7583.5|7587.7|7584.7|7585.5|7582.5|30
1687225800000|2023-06-20 01:50:00|7586|7583|7584.7|7581.7|7586.2|7583.2|7583.7|7580.7|37
1687226100000|2023-06-20 01:55:00|7584.5|7581.5|7586|7583|7586|7583|7583|7580|30
1687226400000|2023-06-20 02:00:00|7585.7|7582.7|7586|7583|7586.2|7583.2|7585|7582|16
1687226700000|2023-06-20 02:05:00|7586.2|7583.2|7585.2|7582.2|7586.5|7583.5|7584.7|7581.7|5
1687227000000|2023-06-20 02:10:00|7585.5|7582.5|7584.7|7581.7|7585.7|7582.7|7584.7|7581.7|4
1687227300000|2023-06-20 02:15:00|7584.5|7581.5|7584|7581|7584.7|7581.7|7583.7|7580.7|4
1687227600000|2023-06-20 02:20:00|7584.2|7581.2|7584|7581|7584.2|7581.2|7583.2|7580.2|0
1687227900000|2023-06-20 02:25:00|7583.7|7580.7|7583.2|7580.2|7583.7|7580.7|7582.7|7579.7|6
1687228200000|2023-06-20 02:30:00|7583|7580|7583.2|7580.2|7584|7581|7582.2|7579.2|6
1687228500000|2023-06-20 02:35:00|7582.7|7579.7|7583.2|7580.2|7583.2|7580.2|7582.5|7579.5|1
1687228800000|2023-06-20 02:40:00|7583.5|7580.5|7585.2|7582.2|7585.2|7582.2|7583.2|7580.2|6
1687229100000|2023-06-20 02:45:00|7585|7582|7585.7|7582.7|7585.7|7582.7|7584.5|7581.5|18
1687229400000|2023-06-20 02:50:00|7586|7583|7585.5|7582.5|7586|7583|7585.5|7582.5|8
1687229700000|2023-06-20 02:55:00|7585.7|7582.7|7586.2|7583.2|7586.2|7583.2|7585|7582|4
1687230000000|2023-06-20 03:00:00|7586|7583|7586.7|7583.7|7586.7|7583.7|7586|7583|4
1687230300000|2023-06-20 03:05:00|7586.5|7583.5|7587.7|7584.7|7587.7|7584.7|7586.5|7583.5|17
1687230600000|2023-06-20 03:10:00|7587.5|7584.5|7586.5|7583.5|7588|7585|7586.5|7583.5|14
1687230900000|2023-06-20 03:15:00|7586.2|7583.2|7587.5|7584.5|7587.5|7584.5|7586.2|7583.2|16
1687231200000|2023-06-20 03:20:00|7588|7585|7587.5|7584.5|7588|7585|7587.5|7584.5|16
1687231500000|2023-06-20 03:25:00|7587|7584|7585.2|7582.2|7587.2|7584.2|7585.2|7582.2|12
1687231800000|2023-06-20 03:30:00|7585.5|7582.5|7586|7583|7586|7583|7585.2|7582.2|15
1687232100000|2023-06-20 03:35:00|7586.5|7583.5|7587.5|7584.5|7587.5|7584.5|7586.5|7583.5|16
1687232400000|2023-06-20 03:40:00|7587|7584|7587.5|7584.5|7587.7|7584.7|7586.7|7583.7|10
1687232700000|2023-06-20 03:45:00|7588|7585|7588|7585|7588.2|7585.2|7587.7|7584.7|5
1687233000000|2023-06-20 03:50:00|7587.7|7584.7|7586.2|7583.2|7588.2|7585.2|7586.2|7583.2|5
1687233300000|2023-06-20 03:55:00|7586.5|7583.5|7586|7583|7586.5|7583.5|7585.7|7582.7|3
1687233600000|2023-06-20 04:00:00|7586.5|7583.5|7587.5|7584.5|7587.7|7584.7|7586.5|7583.5|16
1687233900000|2023-06-20 04:05:00|7587.2|7584.2|7588|7585|7588|7585|7587|7584|4
1687234200000|2023-06-20 04:10:00|7587.7|7584.7|7587.5|7584.5|7588|7585|7587.2|7584.2|5
1687234500000|2023-06-20 04:15:00|7587.2|7584.2|7587|7584|7587.5|7584.5|7586.7|7583.7|4
1687234800000|2023-06-20 04:20:00|7587.2|7584.2|7586.7|7583.7|7588|7585|7586.7|7583.7|3
1687235100000|2023-06-20 04:25:00|7586.5|7583.5|7586.7|7583.7|7587.7|7584.7|7586.5|7583.5|4
1687235400000|2023-06-20 04:30:00|7587|7584|7587.2|7584.2|7587.5|7584.5|7587|7584|11
1687235700000|2023-06-20 04:35:00|7587.5|7584.5|7588|7585|7588|7585|7587|7584|10
1687236000000|2023-06-20 04:40:00|7587.7|7584.7|7588|7585|7588.2|7585.2|7587.5|7584.5|12
1687236300000|2023-06-20 04:45:00|7588.2|7585.2|7588|7585|7588.2|7585.2|7587.5|7584.5|12
1687236600000|2023-06-20 04:50:00|7588.2|7585.2|7588.5|7585.5|7588.5|7585.5|7587.7|7584.7|9
1687236900000|2023-06-20 04:55:00|7588.2|7585.2|7587.7|7584.7|7588.5|7585.5|7587.2|7584.2|32
1687237200000|2023-06-20 05:00:00|7587.2|7584.2|7588.2|7585.2|7589|7586|7587|7584|12
1687237500000|2023-06-20 05:05:00|7588.5|7585.5|7589.5|7586.5|7589.5|7586.5|7588|7585|63
1687237800000|2023-06-20 05:10:00|7589.2|7586.2|7587.2|7584.2|7589.2|7586.2|7587|7584|18
1687238100000|2023-06-20 05:15:00|7587|7584|7586|7583|7587.5|7584.5|7585.7|7582.7|26
1687238400000|2023-06-20 05:20:00|7585.7|7582.7|7580.7|7577.7|7585.7|7582.7|7580.5|7577.5|41
1687238700000|2023-06-20 05:25:00|7581|7578|7581.2|7578.2|7581.5|7578.5|7580.5|7577.5|25
1687239000000|2023-06-20 05:30:00|7581|7578|7582.2|7579.2|7582.7|7579.7|7580.7|7577.7|36
1687239300000|2023-06-20 05:35:00|7582.5|7579.5|7582.5|7579.5|7583.2|7580.2|7580.7|7577.7|42
1687239600000|2023-06-20 05:40:00|7582.2|7579.2|7584|7581|7584|7581|7582.2|7579.2|3
1687239900000|2023-06-20 05:45:00|7583.7|7580.7|7582.2|7579.2|7584|7581|7582.2|7579.2|39
1687240200000|2023-06-20 05:50:00|7582.5|7579.5|7580.7|7577.7|7582.5|7579.5|7578.5|7575.5|58
1687240500000|2023-06-20 05:55:00|7580.5|7577.5|7583.7|7580.7|7583.7|7580.7|7579|7576|96
1687240800000|2023-06-20 06:00:00|7583.5|7580.5|7577.5|7575.5|7583.7|7581.2|7575.7|7573.7|194
1687241100000|2023-06-20 06:05:00|7577|7575|7573.7|7571.7|7577.7|7575.7|7573.7|7571.7|109
1687241400000|2023-06-20 06:10:00|7573.5|7571.5|7570.7|7568.7|7575|7573|7570.7|7568.7|122
1687241700000|2023-06-20 06:15:00|7570.5|7568.5|7572.2|7570.2|7574.2|7572.2|7570|7568|212
1687242000000|2023-06-20 06:20:00|7572.5|7570.5|7573.5|7571.5|7575|7573|7571.5|7569.5|150
1687242300000|2023-06-20 06:25:00|7573.7|7571.7|7576.2|7574.2|7577.5|7575.5|7573.7|7571.7|114
1687242600000|2023-06-20 06:30:00|7576.5|7574.5|7574.7|7572.7|7576.5|7574.5|7573.5|7571.5|112
1687242900000|2023-06-20 06:35:00|7574.5|7572.5|7573.5|7571.5|7575|7573|7571|7569|86
1687243200000|2023-06-20 06:40:00|7573.7|7571.7|7572.2|7570.2|7574.2|7572.2|7571.7|7569.7|82
1687243500000|2023-06-20 06:45:00|7572|7570|7576.7|7574.7|7576.7|7574.7|7571|7569|79
1687243800000|2023-06-20 06:50:00|7576.5|7574.5|7576.5|7574.5|7578.7|7576.7|7576.5|7574.5|102
1687244100000|2023-06-20 06:55:00|7576|7574|7572|7570|7576|7574|7570.5|7568.5|332
1687244400000|2023-06-20 07:00:00|7571.5|7570.5|7578.5|7577.5|7580|7579|7567.5|7566.5|2540
1687244700000|2023-06-20 07:05:00|7578.7|7577.7|7579.7|7578.7|7581.7|7580.7|7575|7574|1100
1687245000000|2023-06-20 07:10:00|7579.5|7578.5|7582.5|7581.5|7583|7582|7576.5|7575.5|819
1687245300000|2023-06-20 07:15:00|7583|7582|7583|7582|7583.5|7582.5|7577.2|7576.2|666
1687245600000|2023-06-20 07:20:00|7582.7|7581.7|7589.7|7588.7|7590.7|7589.7|7581.5|7580.5|906
1687245900000|2023-06-20 07:25:00|7589.5|7588.5|7594.5|7593.5|7597.2|7596.2|7585.2|7584.2|803
1687246200000|2023-06-20 07:30:00|7594|7593|7603.5|7602.5|7603.5|7602.5|7594|7593|1135
1687246500000|2023-06-20 07:35:00|7603|7602|7603|7602|7605.2|7604.2|7599.5|7598.5|609
1687246800000|2023-06-20 07:40:00|7603.2|7602.2|7599.4|7598.4|7604.4|7603.4|7597.7|7596.7|530
1687247100000|2023-06-20 07:45:00|7599.2|7598.2|7600.4|7599.4|7602.2|7601.2|7597.9|7596.9|204
1687247400000|2023-06-20 07:50:00|7600.2|7599.2|7599.9|7598.9|7603.2|7602.2|7598.9|7597.9|350
1687247700000|2023-06-20 07:55:00|7599.7|7598.7|7604.7|7603.7|7605.2|7604.2|7599.2|7598.2|237
1687248000000|2023-06-20 08:00:00|7605.7|7604.7|7601.2|7600.2|7608.9|7607.9|7599.7|7598.7|486
1687248300000|2023-06-20 08:05:00|7601.4|7600.4|7602.9|7601.9|7605.9|7604.9|7599.2|7598.2|407
1687248600000|2023-06-20 08:10:00|7602.7|7601.7|7603.2|7602.2|7603.4|7602.4|7600.9|7599.9|342
1687248900000|2023-06-20 08:15:00|7603.4|7602.4|7601.7|7600.7|7604.7|7603.7|7599.7|7598.7|507
1687249200000|2023-06-20 08:20:00|7601.2|7600.2|7603.2|7602.2|7603.2|7602.2|7598.7|7597.7|286
1687249500000|2023-06-20 08:25:00|7602.7|7601.7|7598.7|7597.7|7602.7|7601.7|7597.7|7596.7|208
1687249800000|2023-06-20 08:30:00|7598.2|7597.2|7591.2|7590.2|7600.7|7599.7|7590.7|7589.7|453
1687250100000|2023-06-20 08:35:00|7591.4|7590.4|7594.4|7593.4|7594.9|7593.9|7590.7|7589.7|456
1687250400000|2023-06-20 08:40:00|7594.2|7593.2|7598.7|7597.7|7599.7|7598.7|7593.2|7592.2|414
1687250700000|2023-06-20 08:45:00|7598.9|7597.9|7591.7|7590.7|7599.2|7598.2|7590.9|7589.9|330
1687251000000|2023-06-20 08:50:00|7591.2|7590.2|7590.2|7589.2|7591.7|7590.7|7586.2|7585.2|363
1687251300000|2023-06-20 08:55:00|7590.4|7589.4|7591.4|7590.4|7593.4|7592.4|7589.4|7588.4|290
1687251600000|2023-06-20 09:00:00|7591.7|7590.7|7590.7|7589.7|7592.7|7591.7|7589.7|7588.7|353
1687251900000|2023-06-20 09:05:00|7590.9|7589.9|7590.2|7589.2|7594.7|7593.7|7588.2|7587.2|454
1687252200000|2023-06-20 09:10:00|7589.9|7588.9|7594.2|7593.2|7594.4|7593.4|7589.4|7588.4|256
1687252500000|2023-06-20 09:15:00|7594.7|7593.7|7594.2|7593.2|7597.4|7596.4|7592.2|7591.2|424
1687252800000|2023-06-20 09:20:00|7593.7|7592.7|7587.7|7586.7|7593.7|7592.7|7587.7|7586.7|285
1687253100000|2023-06-20 09:25:00|7587.4|7586.4|7585.2|7584.2|7588.7|7587.7|7583.4|7582.4|299
1687253400000|2023-06-20 09:30:00|7584.7|7583.7|7584.7|7583.7|7587.2|7586.2|7584.2|7583.2|313
1687253700000|2023-06-20 09:35:00|7584.2|7583.2|7589.4|7588.4|7589.4|7588.4|7583.9|7582.9|325
1687254000000|2023-06-20 09:40:00|7589.2|7588.2|7589.7|7588.7|7591.2|7590.2|7587.7|7586.7|292
1687254300000|2023-06-20 09:45:00|7589.9|7588.9|7592.4|7591.4|7592.7|7591.7|7589.7|7588.7|167
1687254600000|2023-06-20 09:50:00|7592.2|7591.2|7593.4|7592.4|7594.2|7593.2|7589.7|7588.7|291
1687254900000|2023-06-20 09:55:00|7593.2|7592.2|7589.4|7588.4|7594.7|7593.7|7589.4|7588.4|210
1687255200000|2023-06-20 10:00:00|7588.7|7587.7|7591.7|7590.7|7591.7|7590.7|7587.4|7586.4|174
1687255500000|2023-06-20 10:05:00|7591.4|7590.4|7592.7|7591.7|7593.7|7592.7|7590.7|7589.7|238
1687255800000|2023-06-20 10:10:00|7592.9|7591.9|7594.2|7593.2|7594.7|7593.7|7592.7|7591.7|249
1687256100000|2023-06-20 10:15:00|7594.4|7593.4|7592.7|7591.7|7594.7|7593.7|7591.2|7590.2|243
1687256400000|2023-06-20 10:20:00|7592.4|7591.4|7591.2|7590.2|7592.4|7591.4|7590.2|7589.2|300
1687256700000|2023-06-20 10:25:00|7590.7|7589.7|7588.2|7587.2|7591.2|7590.2|7587.7|7586.7|252
1687257000000|2023-06-20 10:30:00|7587.9|7586.9|7591.7|7590.7|7592.4|7591.4|7587.9|7586.9|205
1687257300000|2023-06-20 10:35:00|7591.9|7590.9|7587.4|7586.4|7591.9|7590.9|7586.4|7585.4|236
1687257600000|2023-06-20 10:40:00|7587.7|7586.7|7590.2|7589.2|7590.7|7589.7|7587.7|7586.7|213
1687257900000|2023-06-20 10:45:00|7590.4|7589.4|7590.2|7589.2|7591.4|7590.4|7589.2|7588.2|271
1687258200000|2023-06-20 10:50:00|7590.4|7589.4|7590.4|7589.4|7590.7|7589.7|7588.9|7587.9|252
1687258500000|2023-06-20 10:55:00|7590.2|7589.2|7592.2|7591.2|7594.2|7593.2|7589.2|7588.2|820
1687258800000|2023-06-20 11:00:00|7591.7|7590.7|7594.4|7593.4|7594.7|7593.7|7590.2|7589.2|901
1687259100000|2023-06-20 11:05:00|7594.2|7593.2|7594.9|7593.9|7595.4|7594.4|7592.9|7591.9|276
1687259400000|2023-06-20 11:10:00|7594.7|7593.7|7596.2|7595.2|7596.7|7595.7|7593.7|7592.7|287
1687259700000|2023-06-20 11:15:00|7595.9|7594.9|7595.9|7594.9|7597.2|7596.2|7594.2|7593.2|575
1687260000000|2023-06-20 11:20:00|7595.7|7594.7|7594.4|7593.4|7596.7|7595.7|7594.2|7593.2|253
1687260300000|2023-06-20 11:25:00|7594.2|7593.2|7595.4|7594.4|7595.4|7594.4|7592.4|7591.4|197
1687260600000|2023-06-20 11:30:00|7595.2|7594.2|7595.7|7594.7|7597.7|7596.7|7595.2|7594.2|240
1687260900000|2023-06-20 11:35:00|7595.2|7594.2|7598.2|7597.2|7598.7|7597.7|7594.7|7593.7|204
1687261200000|2023-06-20 11:40:00|7597.7|7596.7|7596.2|7595.2|7597.7|7596.7|7595.7|7594.7|382
1687261500000|2023-06-20 11:45:00|7596.4|7595.4|7595.7|7594.7|7597.2|7596.2|7595.2|7594.2|626
1687261800000|2023-06-20 11:50:00|7595.4|7594.4|7596.9|7595.9|7598.4|7597.4|7595.2|7594.2|1020
1687262100000|2023-06-20 11:55:00|7597.2|7596.2|7596.2|7595.2|7597.4|7596.4|7595.2|7594.2|230
1687262400000|2023-06-20 12:00:00|7596.7|7595.7|7596.2|7595.2|7598.2|7597.2|7595.7|7594.7|299
1687262700000|2023-06-20 12:05:00|7595.7|7594.7|7595.2|7594.2|7597.4|7596.4|7593.4|7592.4|460
1687263000000|2023-06-20 12:10:00|7594.9|7593.9|7591.2|7590.2|7595.7|7594.7|7591.2|7590.2|378
1687263300000|2023-06-20 12:15:00|7591.4|7590.4|7589.2|7588.2|7592.2|7591.2|7588.9|7587.9|350
1687263600000|2023-06-20 12:20:00|7589.4|7588.4|7593.4|7592.4|7594.7|7593.7|7589.2|7588.2|978
1687263900000|2023-06-20 12:25:00|7593.7|7592.7|7596.9|7595.9|7597.7|7596.7|7593.2|7592.2|882
1687264200000|2023-06-20 12:30:00|7596.7|7595.7|7595.4|7594.4|7597.9|7596.9|7595.2|7594.2|849
1687264500000|2023-06-20 12:35:00|7595.7|7594.7|7594.2|7593.2|7595.7|7594.7|7593.2|7592.2|296
1687264800000|2023-06-20 12:40:00|7594.4|7593.4|7595.2|7594.2|7596.2|7595.2|7594.2|7593.2|276
1687265100000|2023-06-20 12:45:00|7594.9|7593.9|7595.2|7594.2|7596.7|7595.7|7593.7|7592.7|303
1687265400000|2023-06-20 12:50:00|7595.4|7594.4|7600.4|7599.4|7601.7|7600.7|7594.7|7593.7|1267
1687265700000|2023-06-20 12:55:00|7600.2|7599.2|7600.2|7599.2|7600.7|7599.7|7598.2|7597.2|497
1687266000000|2023-06-20 13:00:00|7599.9|7598.9|7601.7|7600.7|7602.2|7601.2|7599.2|7598.2|644
1687266300000|2023-06-20 13:05:00|7601.9|7600.9|7601.2|7600.2|7602.7|7601.7|7600.7|7599.7|450
1687266600000|2023-06-20 13:10:00|7601.4|7600.4|7604.2|7603.2|7604.2|7603.2|7601.2|7600.2|426
1687266900000|2023-06-20 13:15:00|7603.9|7602.9|7608.7|7607.7|7608.7|7607.7|7603.7|7602.7|609
1687267200000|2023-06-20 13:20:00|7608.4|7607.4|7603.2|7602.2|7608.7|7607.7|7603.2|7602.2|1406
1687267500000|2023-06-20 13:25:00|7603.7|7602.7|7597.2|7596.2|7606.2|7605.2|7597.2|7596.2|1377
1687267800000|2023-06-20 13:30:00|7597.7|7596.7|7595.2|7594.2|7598.2|7597.2|7590.7|7589.7|908
1687268100000|2023-06-20 13:35:00|7594.9|7593.9|7592.9|7591.9|7596.9|7595.9|7589.4|7588.4|537
1687268400000|2023-06-20 13:40:00|7593.2|7592.2|7586.2|7585.2|7593.7|7592.7|7584.2|7583.2|808
1687268700000|2023-06-20 13:45:00|7585.7|7584.7|7586.7|7585.7|7588.7|7587.7|7583.2|7582.2|657
1687269000000|2023-06-20 13:50:00|7586.9|7585.9|7588.9|7587.9|7589.4|7588.4|7584.4|7583.4|508
1687269300000|2023-06-20 13:55:00|7589.2|7588.2|7591.9|7590.9|7592.2|7591.2|7586.2|7585.2|398
1687269600000|2023-06-20 14:00:00|7591.7|7590.7|7588.9|7587.9|7592.7|7591.7|7588.7|7587.7|639
1687269900000|2023-06-20 14:05:00|7588.7|7587.7|7587.2|7586.2|7591.2|7590.2|7586.4|7585.4|507
1687270200000|2023-06-20 14:10:00|7587.7|7586.7|7586.2|7585.2|7590.2|7589.2|7585.7|7584.7|548
1687270500000|2023-06-20 14:15:00|7586.7|7585.7|7578.4|7577.4|7586.7|7585.7|7577.7|7576.7|884
1687270800000|2023-06-20 14:20:00|7578.2|7577.2|7575.2|7574.2|7579.2|7578.2|7574.7|7573.7|870
1687271100000|2023-06-20 14:25:00|7575.4|7574.4|7576.2|7575.2|7577.4|7576.4|7572.2|7571.2|730
1687271400000|2023-06-20 14:30:00|7575.9|7574.9|7578.7|7577.7|7580.2|7579.2|7574.9|7573.9|687
1687271700000|2023-06-20 14:35:00|7578.4|7577.4|7580.2|7579.2|7581.7|7580.7|7576.7|7575.7|608
1687272000000|2023-06-20 14:40:00|7579.7|7578.7|7581.7|7580.7|7583.7|7582.7|7579.7|7578.7|522
1687272300000|2023-06-20 14:45:00|7581.4|7580.4|7578.7|7577.7|7582.2|7581.2|7576.7|7575.7|660
1687272600000|2023-06-20 14:50:00|7578.4|7577.4|7575.2|7574.2|7578.4|7577.4|7574.2|7573.2|705
1687272900000|2023-06-20 14:55:00|7574.7|7573.7|7575.7|7574.7|7575.9|7574.9|7570.9|7569.9|566
1687273200000|2023-06-20 15:00:00|7575.9|7574.9|7577.2|7576.2|7579.4|7578.4|7575.7|7574.7|737
1687273500000|2023-06-20 15:05:00|7577.4|7576.4|7574.4|7573.4|7578.7|7577.7|7574.2|7573.2|503
1687273800000|2023-06-20 15:10:00|7574.7|7573.7|7572.9|7571.9|7574.7|7573.7|7572.2|7571.2|764
1687274100000|2023-06-20 15:15:00|7573.2|7572.2|7571.7|7570.7|7573.7|7572.7|7570.2|7569.2|781
1687274400000|2023-06-20 15:20:00|7571.2|7570.2|7567.7|7566.7|7571.2|7570.2|7566.9|7565.9|1044
1687274700000|2023-06-20 15:25:00|7567.4|7566.4|7566.9|7564.9|7568.7|7567.7|7565.7|7564.7|3053
1687275000000|2023-06-20 15:30:00|7566.7|7564.7|7568.9|7566.9|7569.7|7567.7|7563.7|7561.7|4954
1687275300000|2023-06-20 15:35:00|7569.2|7567.2|7568.2|7566.2|7570.2|7568.2|7566.2|7564.2|1206
1687275600000|2023-06-20 15:40:00|7567.9|7565.9|7566.7|7564.7|7568.7|7566.7|7564.7|7562.7|645
1687275900000|2023-06-20 15:45:00|7566.2|7564.2|7570.7|7568.7|7570.7|7568.7|7566.2|7564.2|426
1687276200000|2023-06-20 15:50:00|7570.4|7568.4|7569.2|7567.2|7571.2|7569.2|7568.2|7566.2|232
1687276500000|2023-06-20 15:55:00|7569.4|7567.4|7569.7|7567.7|7571.2|7569.2|7569.4|7567.4|221
1687276800000|2023-06-20 16:00:00|7569.9|7567.9|7570.2|7568.2|7570.9|7568.9|7569.2|7567.2|257
1687277100000|2023-06-20 16:05:00|7570.4|7568.4|7570.2|7568.2|7572.2|7570.2|7569.2|7567.2|305
1687277400000|2023-06-20 16:10:00|7570.7|7568.7|7572.9|7570.9|7574.7|7572.7|7570.2|7568.2|196
1687277700000|2023-06-20 16:15:00|7572.7|7570.7|7571.4|7569.4|7573.2|7571.2|7571.2|7569.2|147
1687278000000|2023-06-20 16:20:00|7571.2|7569.2|7575.7|7573.7|7575.7|7573.7|7571.2|7569.2|157
1687278300000|2023-06-20 16:25:00|7575.2|7573.2|7574.9|7572.9|7576.7|7574.7|7574.2|7572.2|221
1687278600000|2023-06-20 16:30:00|7575.2|7573.2|7576.7|7574.7|7576.7|7574.7|7573.2|7571.2|99
1687278900000|2023-06-20 16:35:00|7576.9|7574.9|7576.2|7574.2|7578.2|7576.2|7576.2|7574.2|115
1687279200000|2023-06-20 16:40:00|7576.4|7574.4|7575.7|7573.7|7577.2|7575.2|7575.7|7573.7|164
1687279500000|2023-06-20 16:45:00|7575.2|7573.2|7575.7|7573.7|7577.2|7575.2|7575.2|7573.2|225
1687279800000|2023-06-20 16:50:00|7575.2|7573.2|7576.2|7574.2|7576.7|7574.7|7573.7|7571.7|225
1687280100000|2023-06-20 16:55:00|7575.9|7573.9|7577.4|7575.4|7577.4|7575.4|7575.7|7573.7|92
1687280400000|2023-06-20 17:00:00|7577.7|7575.7|7578.7|7576.7|7579.7|7577.7|7576.7|7574.7|144
1687280700000|2023-06-20 17:05:00|7578.9|7576.9|7576.9|7574.9|7578.9|7576.9|7576.2|7574.2|125
1687281000000|2023-06-20 17:10:00|7576.7|7574.7|7576.7|7574.7|7577.2|7575.2|7575.7|7573.7|137
1687281300000|2023-06-20 17:15:00|7576.9|7574.9|7580.2|7578.2|7580.2|7578.2|7576.7|7574.7|101
1687281600000|2023-06-20 17:20:00|7579.9|7577.9|7580.7|7578.7|7582.2|7580.2|7579.7|7577.7|158
1687281900000|2023-06-20 17:25:00|7580.2|7578.2|7580.9|7578.9|7580.9|7578.9|7579.2|7577.2|77
1687282200000|2023-06-20 17:30:00|7581.2|7579.2|7581.7|7579.7|7582.7|7580.7|7580.7|7578.7|102
1687282500000|2023-06-20 17:35:00|7581.4|7579.4|7579.2|7577.2|7582.2|7580.2|7578.7|7576.7|65
1687282800000|2023-06-20 17:40:00|7578.9|7576.9|7578.9|7576.9|7580.4|7578.4|7578.7|7576.7|25
1687283100000|2023-06-20 17:45:00|7579.2|7577.2|7578.9|7576.9|7580.2|7578.2|7578.7|7576.7|38
1687283400000|2023-06-20 17:50:00|7578.7|7576.7|7576.7|7574.7|7579.2|7577.2|7576.7|7574.7|35
1687283700000|2023-06-20 17:55:00|7576.9|7574.9|7577.2|7575.2|7577.9|7575.9|7575.7|7573.7|85
1687284000000|2023-06-20 18:00:00|7576.9|7574.9|7575.7|7573.7|7577.2|7575.2|7575.4|7573.4|179
1687284300000|2023-06-20 18:05:00|7575.9|7573.9|7574.2|7572.2|7575.9|7573.9|7573.7|7571.7|40
1687284600000|2023-06-20 18:10:00|7573.9|7571.9|7576.4|7574.4|7576.9|7574.9|7573.9|7571.9|26
1687284900000|2023-06-20 18:15:00|7576.7|7574.7|7577.2|7575.2|7578.2|7576.2|7575.9|7573.9|56
1687285200000|2023-06-20 18:20:00|7577.7|7575.7|7577.2|7575.2|7578.4|7576.4|7575.7|7573.7|79
1687285500000|2023-06-20 18:25:00|7577.4|7575.4|7578.4|7576.4|7578.7|7576.7|7576.7|7574.7|31
1687285800000|2023-06-20 18:30:00|7578.2|7576.2|7577.9|7575.9|7578.7|7576.7|7577.2|7575.2|38
1687286100000|2023-06-20 18:35:00|7578.2|7576.2|7577.2|7575.2|7578.2|7576.2|7576.4|7574.4|40
1687286400000|2023-06-20 18:40:00|7576.7|7574.7|7575.4|7573.4|7576.9|7574.9|7573.7|7571.7|45
1687286700000|2023-06-20 18:45:00|7575.2|7573.2|7576.9|7574.9|7578.2|7576.2|7574.9|7572.9|23
1687287000000|2023-06-20 18:50:00|7576.7|7574.7|7576.7|7574.7|7577.7|7575.7|7575.7|7573.7|23
1687287300000|2023-06-20 18:55:00|7576.9|7574.9|7576.4|7574.4|7577.7|7575.7|7575.7|7573.7|54
1687287600000|2023-06-20 19:00:00|7576.7|7574.7|7575.2|7573.2|7577.4|7575.4|7574.9|7572.9|98
1687287900000|2023-06-20 19:05:00|7575.4|7573.4|7575.7|7573.7|7576.2|7574.2|7574.7|7572.7|76
1687288200000|2023-06-20 19:10:00|7575.9|7573.9|7575.7|7573.7|7576.7|7574.7|7574.2|7572.2|166
1687288500000|2023-06-20 19:15:00|7575.4|7573.4|7573.9|7571.9|7575.7|7573.7|7573.7|7571.7|68
1687288800000|2023-06-20 19:20:00|7574.2|7572.2|7575.2|7573.2|7575.2|7573.2|7573.2|7571.2|89
1687289100000|2023-06-20 19:25:00|7574.7|7572.7|7575.7|7573.7|7575.7|7573.7|7574.7|7572.7|38
1687289400000|2023-06-20 19:30:00|7575.9|7573.9|7571.7|7569.7|7576.2|7574.2|7571.7|7569.7|184
1687289700000|2023-06-20 19:35:00|7571.2|7569.2|7570.7|7568.7|7571.9|7569.9|7570.7|7568.7|93
1687290000000|2023-06-20 19:40:00|7570.9|7568.9|7572.4|7570.4|7572.7|7570.7|7569.2|7567.2|231
1687290300000|2023-06-20 19:45:00|7572.2|7570.2|7572.7|7570.7|7573.4|7571.4|7571.9|7569.9|203
1687290600000|2023-06-20 19:50:00|7572.2|7570.2|7566.2|7564.2|7573.7|7571.7|7566.2|7564.2|465
1687290900000|2023-06-20 19:55:00|7566.7|7564.7|7565.2|7561.2|7567.7|7565.7|7563.4|7561.1|651
1687291200000|2023-06-20 20:00:00|7564.6|7560.6|7560.8|7556.8|7565.4|7561.4|7557.5|7553.5|0
1687291500000|2023-06-20 20:05:00|7560.7|7556.7|7560.8|7556.8|7561.2|7557.2|7559|7555|0
1687291800000|2023-06-20 20:10:00|7560.9|7556.9|7562.6|7558.6|7563.7|7559.7|7560.1|7556.1|0
1687292100000|2023-06-20 20:15:00|7562.4|7558.4|7563.1|7559.1|7563.9|7559.9|7561.6|7557.6|0
1687292400000|2023-06-20 20:20:00|7563|7559|7563.7|7559.7|7564.7|7560.7|7562.8|7558.8|0
1687292700000|2023-06-20 20:25:00|7563.6|7559.6|7565.1|7561.1|7565.5|7561.5|7563.1|7559.1|0
1687293000000|2023-06-20 20:30:00|7565|7561|7564.3|7560.3|7565.1|7561.1|7564.3|7560.3|0
1687293300000|2023-06-20 20:35:00|7564.4|7560.4|7564.4|7560.4|7564.5|7560.5|7563.9|7559.9|0
1687293600000|2023-06-20 20:40:00|7564.2|7560.2|7563.6|7559.6|7564.4|7560.4|7563.4|7559.4|0
1687293900000|2023-06-20 20:45:00|7563.4|7559.4|7563.6|7559.6|7563.9|7559.9|7563.4|7559.4|0
1687294200000|2023-06-20 20:50:00|7563.5|7559.5|7562.7|7558.7|7564.3|7560.3|7562.7|7558.7|0
1687294500000|2023-06-20 20:55:00|7562.6|7558.6|7561.6|7557.6|7562.7|7558.7|7561.3|7557.3|0
1687294800000|2023-06-20 21:00:00|7561.7|7557.7|7562.6|7558.6|7562.7|7558.7|7561.7|7557.7|0
1687295100000|2023-06-20 21:05:00|7562.5|7558.5|7563|7559|7563|7559|7562.3|7558.3|0
1687295400000|2023-06-20 21:10:00|7562.9|7558.9|7562.7|7558.7|7562.9|7558.9|7562.4|7558.4|0
1687295700000|2023-06-20 21:15:00|7562.8|7558.8|7563|7559|7563|7559|7562.8|7558.8|0
1687296000000|2023-06-20 21:20:00|7562.8|7558.8|7562.1|7558.1|7563|7559|7562.1|7558.1|0
1687296300000|2023-06-20 21:25:00|7562.2|7558.2|7564.1|7560.1|7564.1|7560.1|7561.9|7557.9|0
1687296600000|2023-06-20 21:30:00|7563.3|7559.3|7563.5|7559.5|7563.5|7559.5|7563.3|7559.3|0
1687296900000|2023-06-20 21:35:00|7563.4|7559.4|7562.3|7558.3|7563.4|7559.4|7562.2|7558.2|0
1687297500000|2023-06-20 21:45:00|7562.1|7558.1|7562.3|7558.3|7562.3|7558.3|7562.1|7558.1|0
1687298100000|2023-06-20 21:55:00|7562.2|7558.2|7562.8|7558.8|7562.9|7558.9|7562.1|7558.1|0
1687298400000|2023-06-20 22:00:00|7562.5|7558.5|7565.7|7561.7|7565.7|7561.7|7562|7558|0
1687298700000|2023-06-20 22:05:00|7565.6|7561.6|7565|7561|7565.8|7561.8|7564.8|7560.8|0
1687299000000|2023-06-20 22:10:00|7564.8|7560.8|7563.7|7559.7|7565.3|7561.3|7563.3|7559.3|0
1687299300000|2023-06-20 22:15:00|7563.6|7559.6|7563|7559|7564.1|7560.1|7562.6|7558.6|0
1687299600000|2023-06-20 22:20:00|7563.1|7559.1|7564.9|7560.9|7564.9|7560.9|7563.1|7559.1|0
1687299900000|2023-06-20 22:25:00|7565|7561|7566|7562|7566.2|7562.2|7565|7561|0
1687300200000|2023-06-20 22:30:00|7565.8|7561.8|7564.3|7560.3|7568.5|7564.5|7564.3|7560.3|0
1687300500000|2023-06-20 22:35:00|7564.2|7560.2|7565.4|7561.4|7565.4|7561.4|7563.7|7559.7|0
1687300800000|2023-06-20 22:40:00|7565.2|7561.2|7565.5|7561.5|7566.3|7562.3|7563.6|7559.6|0
1687301100000|2023-06-20 22:45:00|7565.3|7561.3|7564.6|7560.6|7566|7562|7563.6|7559.6|0
1687301400000|2023-06-20 22:50:00|7564.5|7560.5|7563.9|7559.9|7565.1|7561.1|7563.2|7559.2|0
1687301700000|2023-06-20 22:55:00|7564|7560|7564.8|7560.8|7564.8|7560.8|7563.9|7559.9|0
1687302000000|2023-06-20 23:00:00|7564.9|7560.9|7567.2|7563.2|7567.2|7563.2|7564.8|7560.8|0
1687302300000|2023-06-20 23:05:00|7567.1|7563.1|7568.2|7564.2|7568.6|7564.6|7566.8|7562.8|0
1687302600000|2023-06-20 23:10:00|7568.3|7564.3|7569.1|7565.1|7569.6|7565.6|7567.9|7563.9|0
1687302900000|2023-06-20 23:15:00|7569.3|7565.3|7568.8|7564.8|7569.5|7565.5|7568.8|7564.8|0
1687303200000|2023-06-20 23:20:00|7568.9|7564.9|7570.3|7566.3|7570.3|7566.3|7568.9|7564.9|0
1687303500000|2023-06-20 23:25:00|7570|7566|7570.6|7566.6|7570.6|7566.6|7569.9|7565.9|0
1687303800000|2023-06-20 23:30:00|7570.7|7566.7|7571|7567|7571.5|7567.5|7570.6|7566.6|0
1687304100000|2023-06-20 23:35:00|7570.9|7566.9|7572.9|7568.9|7572.9|7568.9|7570.7|7566.7|0
1687304400000|2023-06-20 23:40:00|7572.8|7568.8|7573.2|7569.2|7574.4|7570.4|7572.5|7568.5|0
1687304700000|2023-06-20 23:45:00|7573.3|7569.3|7570.7|7566.7|7573.5|7569.5|7570.4|7566.4|0
1687305000000|2023-06-20 23:50:00|7570.6|7566.6|7572.1|7568.1|7572.9|7568.9|7570.4|7566.4|0
1687305300000|2023-06-20 23:55:00|7572|7568|7570.3|7566.3|7572|7568|7569.2|7565.2|0
1687305600000|2023-06-21 00:00:00|7570.2|7566.2|7572.9|7569.9|7573.4|7570.4|7569.2|7565.2|108
1687305900000|2023-06-21 00:05:00|7573.2|7570.2|7572.7|7569.7|7573.2|7570.2|7572.7|7569.7|22
1687306200000|2023-06-21 00:10:00|7572.9|7569.9|7572.7|7569.7|7572.9|7569.9|7572.7|7569.7|8
1687306500000|2023-06-21 00:15:00|7572.2|7569.2|7571.7|7568.7|7572.2|7569.2|7570.9|7567.9|33
1687306800000|2023-06-21 00:20:00|7571.9|7568.9|7573.7|7570.7|7574.4|7571.4|7571.7|7568.7|19
1687307100000|2023-06-21 00:25:00|7573.9|7570.9|7574.2|7571.2|7574.7|7571.7|7573.7|7570.7|22
1687307400000|2023-06-21 00:30:00|7573.7|7570.7|7572.2|7569.2|7573.7|7570.7|7572.2|7569.2|5
1687307700000|2023-06-21 00:35:00|7571.9|7568.9|7575.7|7572.7|7575.9|7572.9|7571.9|7568.9|22
1687308000000|2023-06-21 00:40:00|7575.9|7572.9|7575.9|7572.9|7577.9|7574.9|7575.4|7572.4|35
1687308300000|2023-06-21 00:45:00|7575.7|7572.7|7575.7|7572.7|7575.9|7572.9|7574.9|7571.9|4
1687308600000|2023-06-21 00:50:00|7575.4|7572.4|7574.9|7571.9|7575.7|7572.7|7574.4|7571.4|2
1687308900000|2023-06-21 00:55:00|7574.7|7571.7|7572.9|7569.9|7574.9|7571.9|7572.9|7569.9|7
1687309200000|2023-06-21 01:00:00|7572.7|7569.7|7572.2|7569.2|7572.9|7569.9|7572.2|7569.2|21
1687309500000|2023-06-21 01:05:00|7571.9|7568.9|7571.2|7568.2|7572.2|7569.2|7570.7|7567.7|31
1687309800000|2023-06-21 01:10:00|7571.7|7568.7|7572.2|7569.2|7572.9|7569.9|7571.4|7568.4|20
1687310100000|2023-06-21 01:15:00|7571.9|7568.9|7571.9|7568.9|7572.2|7569.2|7570.2|7567.2|24
1687310400000|2023-06-21 01:20:00|7571.7|7568.7|7571.4|7568.4|7572.4|7569.4|7571.4|7568.4|6
1687310700000|2023-06-21 01:25:00|7571.7|7568.7|7572.2|7569.2|7572.2|7569.2|7570.9|7567.9|7
1687311000000|2023-06-21 01:30:00|7572.4|7569.4|7574.4|7571.4|7574.4|7571.4|7572.2|7569.2|21
1687311300000|2023-06-21 01:35:00|7574.7|7571.7|7571.9|7568.9|7574.7|7571.7|7571.9|7568.9|8
1687311600000|2023-06-21 01:40:00|7572.2|7569.2|7572.4|7569.4|7572.9|7569.9|7571.4|7568.4|6
1687311900000|2023-06-21 01:45:00|7572.2|7569.2|7574.2|7571.2|7574.2|7571.2|7572.2|7569.2|4
1687312200000|2023-06-21 01:50:00|7574.4|7571.4|7574.7|7571.7|7575.2|7572.2|7573.7|7570.7|27
1687312500000|2023-06-21 01:55:00|7574.4|7571.4|7574.7|7571.7|7575.2|7572.2|7573.9|7570.9|30
1687312800000|2023-06-21 02:00:00|7574.2|7571.2|7574.4|7571.4|7575.2|7572.2|7574.2|7571.2|16
1687313100000|2023-06-21 02:05:00|7574.7|7571.7|7572.2|7569.2|7574.7|7571.7|7571.7|7568.7|11
1687313400000|2023-06-21 02:10:00|7571.9|7568.9|7573.7|7570.7|7573.9|7570.9|7571.9|7568.9|3
1687313700000|2023-06-21 02:15:00|7573.9|7570.9|7574.4|7571.4|7574.9|7571.9|7573.7|7570.7|4
1687314000000|2023-06-21 02:20:00|7574.7|7571.7|7574.4|7571.4|7575.7|7572.7|7574.4|7571.4|4
1687314300000|2023-06-21 02:25:00|7574.7|7571.7|7574.7|7571.7|7575.2|7572.2|7573.9|7570.9|8
1687314600000|2023-06-21 02:30:00|7574.9|7571.9|7574.9|7571.9|7575.2|7572.2|7574.4|7571.4|4
1687314900000|2023-06-21 02:35:00|7575.2|7572.2|7573.2|7570.2|7575.2|7572.2|7572.9|7569.9|6
1687315200000|2023-06-21 02:40:00|7573.4|7570.4|7572.9|7569.9|7573.9|7570.9|7571.9|7568.9|3
1687315500000|2023-06-21 02:45:00|7572.7|7569.7|7572.7|7569.7|7572.7|7569.7|7571.9|7568.9|1
1687315800000|2023-06-21 02:50:00|7572.4|7569.4|7571.9|7568.9|7572.9|7569.9|7571.9|7568.9|1
1687316100000|2023-06-21 02:55:00|7572.2|7569.2|7571.7|7568.7|7572.2|7569.2|7571.2|7568.2|6
1687316400000|2023-06-21 03:00:00|7572.4|7569.4|7572.7|7569.7|7573.2|7570.2|7572.2|7569.2|8
1687316700000|2023-06-21 03:05:00|7572.9|7569.9|7572.9|7569.9|7572.9|7569.9|7571.9|7568.9|7
1687317000000|2023-06-21 03:10:00|7572.7|7569.7|7570.9|7567.9|7572.7|7569.7|7570.9|7567.9|2
1687317300000|2023-06-21 03:15:00|7570.7|7567.7|7570.9|7567.9|7571.7|7568.7|7570.7|7567.7|5
1687317600000|2023-06-21 03:20:00|7570.7|7567.7|7570.9|7567.9|7571.7|7568.7|7570.4|7567.4|15
1687317900000|2023-06-21 03:25:00|7571.4|7568.4|7570.4|7567.4|7571.4|7568.4|7569.9|7566.9|7
1687318200000|2023-06-21 03:30:00|7570.2|7567.2|7570.9|7567.9|7571.4|7568.4|7569.2|7566.2|26
1687318500000|2023-06-21 03:35:00|7570.7|7567.7|7570.7|7567.7|7570.7|7567.7|7569.4|7566.4|2
1687318800000|2023-06-21 03:40:00|7570.9|7567.9|7571.9|7568.9|7572.2|7569.2|7570.7|7567.7|9
1687319100000|2023-06-21 03:45:00|7571.7|7568.7|7572.2|7569.2|7572.2|7569.2|7571.7|7568.7|1
1687319400000|2023-06-21 03:50:00|7572.4|7569.4|7573.7|7570.7|7573.7|7570.7|7572.2|7569.2|18
1687319700000|2023-06-21 03:55:00|7573.4|7570.4|7573.4|7570.4|7573.7|7570.7|7573.2|7570.2|3
1687320000000|2023-06-21 04:00:00|7573.2|7570.2|7573.2|7570.2|7573.7|7570.7|7573.2|7570.2|0
1687320300000|2023-06-21 04:05:00|7572.7|7569.7|7572.9|7569.9|7573.2|7570.2|7572.7|7569.7|13
1687320600000|2023-06-21 04:10:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7572.7|7569.7|5
1687320900000|2023-06-21 04:15:00|7572.9|7569.9|7572.9|7569.9|7572.9|7569.9|7572.7|7569.7|4
1687321200000|2023-06-21 04:20:00|7572.7|7569.7|7572.9|7569.9|7572.9|7569.9|7572.4|7569.4|3
1687321500000|2023-06-21 04:25:00|7573.2|7570.2|7573.2|7570.2|7573.2|7570.2|7572.9|7569.9|1
1687321800000|2023-06-21 04:30:00|7573.4|7570.4|7573.7|7570.7|7573.7|7570.7|7572.9|7569.9|19
1687322100000|2023-06-21 04:35:00|7573.4|7570.4|7574.2|7571.2|7574.2|7571.2|7573.2|7570.2|12
1687322400000|2023-06-21 04:40:00|7574.4|7571.4|7574.7|7571.7|7574.7|7571.7|7574.2|7571.2|3
1687322700000|2023-06-21 04:45:00|7575.2|7572.2|7574.4|7571.4|7575.2|7572.2|7574.2|7571.2|12
1687323000000|2023-06-21 04:50:00|7574.2|7571.2|7574.2|7571.2|7574.4|7571.4|7573.7|7570.7|3
1687323300000|2023-06-21 04:55:00|7573.9|7570.9|7575.7|7572.7|7575.7|7572.7|7573.4|7570.4|83
1687323600000|2023-06-21 05:00:00|7575.9|7572.9|7574.9|7571.9|7576.2|7573.2|7574.4|7571.4|36
1687323900000|2023-06-21 05:05:00|7574.7|7571.7|7574.2|7571.2|7575.4|7572.4|7573.7|7570.7|61
1687324200000|2023-06-21 05:10:00|7573.9|7570.9|7572.9|7569.9|7573.9|7570.9|7572.7|7569.7|17
1687324500000|2023-06-21 05:15:00|7572.7|7569.7|7572.7|7569.7|7573.2|7570.2|7571.9|7568.9|25
1687324800000|2023-06-21 05:20:00|7573.2|7570.2|7572.7|7569.7|7573.7|7570.7|7572.4|7569.4|17
1687325100000|2023-06-21 05:25:00|7572.4|7569.4|7570.7|7567.7|7573.4|7570.4|7570.7|7567.7|24
1687325400000|2023-06-21 05:30:00|7570.9|7567.9|7568.7|7565.7|7571.2|7568.2|7566.2|7563.2|122
1687325700000|2023-06-21 05:35:00|7569.2|7566.2|7569.9|7566.9|7570.4|7567.4|7568.7|7565.7|62
1687326000000|2023-06-21 05:40:00|7569.7|7566.7|7567.9|7564.9|7570.2|7567.2|7567.7|7564.7|23
1687326300000|2023-06-21 05:45:00|7567.7|7564.7|7566.9|7563.9|7568.7|7565.7|7566.9|7563.9|30
1687326600000|2023-06-21 05:50:00|7567.4|7564.4|7566.4|7563.4|7567.4|7564.4|7565.2|7562.2|47
1687326900000|2023-06-21 05:55:00|7566.2|7563.2|7566.2|7563.2|7566.7|7563.7|7565.4|7562.4|56
1687327200000|2023-06-21 06:00:00|7565.7|7563.7|7551.4|7549.4|7565.7|7563.7|7548.7|7546.7|695
1687327500000|2023-06-21 06:05:00|7551.2|7549.2|7549.2|7547.2|7551.7|7549.7|7547.7|7545.7|154
1687327800000|2023-06-21 06:10:00|7548.9|7546.9|7550.2|7548.2|7550.7|7548.7|7547.2|7545.2|165
1687328100000|2023-06-21 06:15:00|7550.4|7548.4|7549.9|7547.9|7550.7|7548.7|7546.4|7544.4|162
1687328400000|2023-06-21 06:20:00|7550.2|7548.2|7550.7|7548.7|7551.9|7549.9|7549.9|7547.9|69
1687328700000|2023-06-21 06:25:00|7550.9|7548.9|7551.4|7549.4|7551.4|7549.4|7549.7|7547.7|47
1687329000000|2023-06-21 06:30:00|7551.2|7549.2|7546.7|7544.7|7552.7|7550.7|7546.7|7544.7|260
1687329300000|2023-06-21 06:35:00|7546.2|7544.2|7536.7|7534.7|7546.2|7544.2|7535.4|7533.4|267
1687329600000|2023-06-21 06:40:00|7536.2|7534.2|7538.7|7536.7|7539.2|7537.2|7533.9|7531.9|286
1687329900000|2023-06-21 06:45:00|7538.9|7536.9|7539.9|7537.9|7544.9|7542.9|7537.7|7535.7|169
1687330200000|2023-06-21 06:50:00|7540.2|7538.2|7539.4|7537.4|7541.4|7539.4|7538.4|7536.4|188
1687330500000|2023-06-21 06:55:00|7540.2|7538.2|7530.4|7528.4|7541.2|7539.2|7529.2|7527.2|647
1687330800000|2023-06-21 07:00:00|7529.9|7528.9|7523.2|7522.2|7533.2|7532.2|7517.9|7516.9|3352
1687331100000|2023-06-21 07:05:00|7523.7|7522.7|7530.2|7529.2|7531.9|7530.9|7522.2|7521.2|1379
1687331400000|2023-06-21 07:10:00|7529.9|7528.9|7531.2|7530.2|7532.2|7531.2|7525.7|7524.7|1428
1687331700000|2023-06-21 07:15:00|7530.9|7529.9|7530.9|7529.9|7544.2|7543.2|7530.2|7529.2|1103
1687332000000|2023-06-21 07:20:00|7531.2|7530.2|7525.4|7524.4|7533.2|7532.2|7522.7|7521.7|865
1687332300000|2023-06-21 07:25:00|7525.7|7524.7|7532.2|7531.2|7532.2|7531.2|7523.9|7522.9|674
1687332600000|2023-06-21 07:30:00|7532.7|7531.7|7538.2|7537.2|7539.9|7538.9|7528.2|7527.2|934
1687332900000|2023-06-21 07:35:00|7537.7|7536.7|7540.4|7539.4|7542.2|7541.2|7533.7|7532.7|803
1687333200000|2023-06-21 07:40:00|7540.2|7539.2|7539.7|7538.7|7543.2|7542.2|7537.4|7536.4|520
1687333500000|2023-06-21 07:45:00|7538.9|7537.9|7544.7|7543.7|7547.2|7546.2|7536.7|7535.7|577
1687333800000|2023-06-21 07:50:00|7544.9|7543.9|7546.9|7545.9|7547.4|7546.4|7541.7|7540.7|468
1687334100000|2023-06-21 07:55:00|7546.7|7545.7|7550.9|7549.9|7553.7|7552.7|7546.7|7545.7|607
1687334400000|2023-06-21 08:00:00|7552.2|7551.2|7549.4|7548.4|7554.2|7553.2|7547.2|7546.2|492
1687334700000|2023-06-21 08:05:00|7549.7|7548.7|7562.9|7561.9|7563.7|7562.7|7549.2|7548.2|971
1687335000000|2023-06-21 08:10:00|7563.4|7562.4|7559.9|7558.9|7565.7|7564.7|7558.7|7557.7|828
1687335300000|2023-06-21 08:15:00|7560.2|7559.2|7564.9|7563.9|7565.7|7564.7|7559.9|7558.9|516
1687335600000|2023-06-21 08:20:00|7564.7|7563.7|7565.7|7564.7|7566.7|7565.7|7563.7|7562.7|350
1687335900000|2023-06-21 08:25:00|7565.9|7564.9|7559.7|7558.7|7566.2|7565.2|7558.7|7557.7|393
1687336200000|2023-06-21 08:30:00|7560.2|7559.2|7561.9|7560.9|7565.2|7564.2|7560.2|7559.2|385
1687336500000|2023-06-21 08:35:00|7561.7|7560.7|7562.4|7561.4|7564.7|7563.7|7561.2|7560.2|467
1687336800000|2023-06-21 08:40:00|7562.2|7561.2|7560.4|7559.4|7564.4|7563.4|7559.7|7558.7|250
1687337100000|2023-06-21 08:45:00|7560.7|7559.7|7557.2|7556.2|7561.2|7560.2|7556.9|7555.9|367
1687337400000|2023-06-21 08:50:00|7557.4|7556.4|7561.9|7560.9|7562.4|7561.4|7556.7|7555.7|353
1687337700000|2023-06-21 08:55:00|7562.2|7561.2|7561.9|7560.9|7563.4|7562.4|7560.2|7559.2|331
1687338000000|2023-06-21 09:00:00|7562.2|7561.2|7562.2|7561.2|7564.7|7563.7|7561.9|7560.9|311
1687338300000|2023-06-21 09:05:00|7561.2|7560.2|7562.4|7561.4|7563.2|7562.2|7560.7|7559.7|558
1687338600000|2023-06-21 09:10:00|7562.2|7561.2|7563.7|7562.7|7565.2|7564.2|7561.9|7560.9|605
1687338900000|2023-06-21 09:15:00|7564.2|7563.2|7564.2|7563.2|7565.4|7564.4|7562.9|7561.9|425
1687339200000|2023-06-21 09:20:00|7564.4|7563.4|7563.4|7562.4|7566.2|7565.2|7563.2|7562.2|345
1687339500000|2023-06-21 09:25:00|7563.7|7562.7|7567.7|7566.7|7567.9|7566.9|7562.2|7561.2|574
1687339800000|2023-06-21 09:30:00|7567.9|7566.9|7569.2|7568.2|7569.7|7568.7|7567.2|7566.2|474
1687340100000|2023-06-21 09:35:00|7568.9|7567.9|7569.9|7568.9|7571.2|7570.2|7568.4|7567.4|303
1687340400000|2023-06-21 09:40:00|7569.7|7568.7|7571.9|7570.9|7572.2|7571.2|7568.9|7567.9|286
1687340700000|2023-06-21 09:45:00|7572.2|7571.2|7574.4|7573.4|7575.4|7574.4|7572.2|7571.2|754
1687341000000|2023-06-21 09:50:00|7574.2|7573.2|7578.2|7577.2|7578.7|7577.7|7573.7|7572.7|545
1687341300000|2023-06-21 09:55:00|7577.9|7576.9|7576.2|7575.2|7579.2|7578.2|7576.2|7575.2|959
1687341600000|2023-06-21 10:00:00|7576.4|7575.4|7574.7|7573.7|7577.7|7576.7|7574.2|7573.2|396
1687341900000|2023-06-21 10:05:00|7574.4|7573.4|7575.2|7574.2|7578.2|7577.2|7573.7|7572.7|285
1687342200000|2023-06-21 10:10:00|7575.4|7574.4|7575.2|7574.2|7576.7|7575.7|7573.7|7572.7|274
1687342500000|2023-06-21 10:15:00|7574.7|7573.7|7576.4|7575.4|7576.7|7575.7|7573.7|7572.7|271
1687342800000|2023-06-21 10:20:00|7576.2|7575.2|7575.7|7574.7|7576.7|7575.7|7574.9|7573.9|214
1687343100000|2023-06-21 10:25:00|7575.4|7574.4|7576.7|7575.7|7576.7|7575.7|7575.2|7574.2|265
1687343400000|2023-06-21 10:30:00|7576.9|7575.9|7574.2|7573.2|7578.2|7577.2|7574.2|7573.2|260
1687343700000|2023-06-21 10:35:00|7573.7|7572.7|7571.7|7570.7|7573.7|7572.7|7571.2|7570.2|257
1687344000000|2023-06-21 10:40:00|7571.4|7570.4|7574.2|7573.2|7574.2|7573.2|7571.2|7570.2|320
1687344300000|2023-06-21 10:45:00|7574.7|7573.7|7570.2|7569.2|7575.7|7574.7|7570.2|7569.2|198
1687344600000|2023-06-21 10:50:00|7569.9|7568.9|7566.4|7565.4|7569.9|7568.9|7566.4|7565.4|251
1687344900000|2023-06-21 10:55:00|7566.7|7565.7|7563.2|7562.2|7566.7|7565.7|7562.7|7561.7|542
1687345200000|2023-06-21 11:00:00|7562.4|7561.4|7560.7|7559.7|7563.2|7562.2|7558.7|7557.7|442
1687345500000|2023-06-21 11:05:00|7561.2|7560.2|7559.9|7558.9|7562.7|7561.7|7558.9|7557.9|346
1687345800000|2023-06-21 11:10:00|7559.6|7558.6|7558.9|7557.9|7561.9|7560.9|7558.9|7557.9|194
1687346100000|2023-06-21 11:15:00|7558.1|7557.1|7553.4|7552.4|7558.6|7557.6|7553.4|7552.4|222
1687346400000|2023-06-21 11:20:00|7553.1|7552.1|7556.1|7555.1|7556.1|7555.1|7553.1|7552.1|272
1687346700000|2023-06-21 11:25:00|7556.4|7555.4|7555.9|7554.9|7558.6|7557.6|7555.4|7554.4|223
1687347000000|2023-06-21 11:30:00|7556.4|7555.4|7558.1|7557.1|7559.4|7558.4|7555.9|7554.9|276
1687347300000|2023-06-21 11:35:00|7558.4|7557.4|7555.9|7554.9|7558.4|7557.4|7555.9|7554.9|167
1687347600000|2023-06-21 11:40:00|7556.7|7555.7|7557.7|7556.7|7557.7|7556.7|7554.7|7553.7|225
1687347900000|2023-06-21 11:45:00|7557.9|7556.9|7559.7|7558.7|7559.7|7558.7|7556.9|7555.9|390
1687348200000|2023-06-21 11:50:00|7559.4|7558.4|7556.2|7555.2|7559.4|7558.4|7553.7|7552.7|99
1687348500000|2023-06-21 11:55:00|7555.9|7554.9|7553.7|7552.7|7556.2|7555.2|7553.7|7552.7|96
1687348800000|2023-06-21 12:00:00|7553.9|7552.9|7551.9|7550.9|7554.2|7553.2|7551.7|7550.7|173
1687349100000|2023-06-21 12:05:00|7551.7|7550.7|7549.7|7548.7|7552.2|7551.2|7549.7|7548.7|199
1687349400000|2023-06-21 12:10:00|7550.2|7549.2|7549.4|7548.4|7551.4|7550.4|7549.2|7548.2|204
1687349700000|2023-06-21 12:15:00|7549.7|7548.7|7548.7|7547.7|7551.7|7550.7|7548.7|7547.7|327
1687350000000|2023-06-21 12:20:00|7549.2|7548.2|7550.2|7549.2|7550.2|7549.2|7546.4|7545.4|289
1687350300000|2023-06-21 12:25:00|7549.9|7548.9|7543.7|7542.7|7550.2|7549.2|7543.7|7542.7|466
1687350600000|2023-06-21 12:30:00|7543.2|7542.2|7543.2|7542.2|7546.2|7545.2|7540.7|7539.7|751
1687350900000|2023-06-21 12:35:00|7542.9|7541.9|7541.2|7540.2|7543.2|7542.2|7538.9|7537.9|261
1687351200000|2023-06-21 12:40:00|7540.7|7539.7|7539.9|7538.9|7543.2|7542.2|7539.9|7538.9|197
1687351500000|2023-06-21 12:45:00|7540.2|7539.2|7538.9|7537.9|7540.7|7539.7|7538.2|7537.2|309
1687351800000|2023-06-21 12:50:00|7539.2|7538.2|7539.9|7538.9|7540.2|7539.2|7537.7|7536.7|180
1687352100000|2023-06-21 12:55:00|7539.7|7538.7|7535.2|7534.2|7540.7|7539.7|7534.7|7533.7|211
1687352400000|2023-06-21 13:00:00|7535.7|7534.7|7534.2|7533.2|7536.7|7535.7|7533.4|7532.4|326
1687352700000|2023-06-21 13:05:00|7534.7|7533.7|7533.7|7532.7|7535.7|7534.7|7532.4|7531.4|400
1687353000000|2023-06-21 13:10:00|7534.2|7533.2|7535.2|7534.2|7535.7|7534.7|7533.7|7532.7|274
1687353300000|2023-06-21 13:15:00|7535.7|7534.7|7533.2|7532.2|7536.2|7535.2|7532.7|7531.7|369
1687353600000|2023-06-21 13:20:00|7532.9|7531.9|7539.2|7538.2|7539.2|7538.2|7532.7|7531.7|386
1687353900000|2023-06-21 13:25:00|7538.7|7537.7|7540.7|7539.7|7541.4|7540.4|7538.7|7537.7|520
1687354200000|2023-06-21 13:30:00|7540.9|7539.9|7541.2|7540.2|7542.7|7541.7|7537.2|7536.2|799
1687354500000|2023-06-21 13:35:00|7541.4|7540.4|7543.9|7542.9|7545.2|7544.2|7540.7|7539.7|761
1687354800000|2023-06-21 13:40:00|7544.2|7543.2|7545.7|7544.7|7546.4|7545.4|7539.4|7538.4|596
1687355100000|2023-06-21 13:45:00|7545.4|7544.4|7549.4|7548.4|7554.2|7553.2|7545.2|7544.2|594
1687355400000|2023-06-21 13:50:00|7549.2|7548.2|7551.4|7550.4|7552.7|7551.7|7547.4|7546.4|1996
1687355700000|2023-06-21 13:55:00|7551.7|7550.7|7549.9|7548.9|7553.4|7552.4|7547.7|7546.7|558
1687356000000|2023-06-21 14:00:00|7549.7|7548.7|7548.7|7547.7|7550.7|7549.7|7546.2|7545.2|778
1687356300000|2023-06-21 14:05:00|7548.9|7547.9|7548.7|7547.7|7552.2|7551.2|7547.2|7546.2|715
1687356600000|2023-06-21 14:10:00|7548.4|7547.4|7552.2|7551.2|7553.9|7552.9|7548.2|7547.2|565
1687356900000|2023-06-21 14:15:00|7551.7|7550.7|7555.7|7554.7|7556.7|7555.7|7551.7|7550.7|611
1687357200000|2023-06-21 14:20:00|7555.9|7554.9|7558.7|7557.7|7560.2|7559.2|7554.7|7553.7|424
1687357500000|2023-06-21 14:25:00|7558.4|7557.4|7558.7|7557.7|7559.2|7558.2|7555.2|7554.2|509
1687357800000|2023-06-21 14:30:00|7558.9|7557.9|7557.4|7556.4|7559.9|7558.9|7555.7|7554.7|922
1687358100000|2023-06-21 14:35:00|7557.2|7556.2|7557.7|7556.7|7558.2|7557.2|7554.2|7553.2|751
1687358400000|2023-06-21 14:40:00|7558.2|7557.2|7554.7|7553.7|7559.7|7558.7|7554.7|7553.7|528
1687358700000|2023-06-21 14:45:00|7554.4|7553.4|7558.7|7557.7|7559.7|7558.7|7553.4|7552.4|619
1687359000000|2023-06-21 14:50:00|7558.9|7557.9|7563.4|7562.4|7564.2|7563.2|7555.7|7554.7|970
1687359300000|2023-06-21 14:55:00|7563.2|7562.2|7567.2|7566.2|7567.4|7566.4|7562.4|7561.4|1017
1687359600000|2023-06-21 15:00:00|7567.4|7566.4|7561.2|7560.2|7568.7|7567.7|7560.7|7559.7|606
1687359900000|2023-06-21 15:05:00|7561.7|7560.7|7554.7|7553.7|7561.7|7560.7|7553.7|7552.7|836
1687360200000|2023-06-21 15:10:00|7554.2|7553.2|7555.4|7554.4|7557.7|7556.7|7553.7|7552.7|1070
1687360500000|2023-06-21 15:15:00|7555.2|7554.2|7556.2|7555.2|7557.9|7556.9|7552.9|7551.9|632
1687360800000|2023-06-21 15:20:00|7555.9|7554.9|7559.7|7558.7|7562.7|7561.7|7555.2|7554.2|1035
1687361100000|2023-06-21 15:25:00|7559.4|7558.4|7562.7|7560.7|7563.9|7562.9|7558.2|7557.2|2457
1687361400000|2023-06-21 15:30:00|7559.6|7557.6|7558.1|7556.1|7562.6|7560.6|7555.6|7553.6|4602
1687361700000|2023-06-21 15:35:00|7557.6|7555.6|7555.1|7553.1|7560.1|7558.1|7555.1|7553.1|1505
1687362000000|2023-06-21 15:40:00|7555.3|7553.3|7558.8|7556.8|7560.6|7558.6|7555.1|7553.1|739
1687362300000|2023-06-21 15:45:00|7558.6|7556.6|7558.1|7556.1|7559.8|7557.8|7556.8|7554.8|421
1687362600000|2023-06-21 15:50:00|7557.8|7555.8|7554.6|7552.6|7558.1|7556.1|7554.6|7552.6|666
1687362900000|2023-06-21 15:55:00|7554.8|7552.8|7555.6|7553.6|7556.1|7554.1|7554.1|7552.1|495
1687363200000|2023-06-21 16:00:00|7555.3|7553.3|7556.6|7554.6|7557.1|7555.1|7554.3|7552.3|613
1687363500000|2023-06-21 16:05:00|7556.1|7554.1|7556.8|7554.8|7557.8|7555.8|7555.6|7553.6|281
1687363800000|2023-06-21 16:10:00|7557.1|7555.1|7557.6|7555.6|7558.6|7556.6|7557.1|7555.1|173
1687364100000|2023-06-21 16:15:00|7558.1|7556.1|7557.6|7555.6|7559.6|7557.6|7557.6|7555.6|195
1687364400000|2023-06-21 16:20:00|7557.8|7555.8|7557.3|7555.3|7559.1|7557.1|7556.8|7554.8|180
1687364700000|2023-06-21 16:25:00|7557.1|7555.1|7559.8|7557.8|7560.1|7558.1|7556.6|7554.6|234
1687365000000|2023-06-21 16:30:00|7560.1|7558.1|7558.1|7556.1|7560.6|7558.6|7558.1|7556.1|176
1687365300000|2023-06-21 16:35:00|7557.6|7555.6|7558.1|7556.1|7558.3|7556.3|7557.3|7555.3|74
1687365600000|2023-06-21 16:40:00|7558.3|7556.3|7559.6|7557.6|7559.6|7557.6|7558.1|7556.1|113
1687365900000|2023-06-21 16:45:00|7559.3|7557.3|7556.6|7554.6|7559.3|7557.3|7556.1|7554.1|135
1687366200000|2023-06-21 16:50:00|7556.8|7554.8|7556.3|7554.3|7558.1|7556.1|7556.1|7554.1|68
1687366500000|2023-06-21 16:55:00|7556.1|7554.1|7554.3|7552.3|7556.3|7554.3|7553.1|7551.1|111
1687366800000|2023-06-21 17:00:00|7554.6|7552.6|7553.1|7551.1|7554.6|7552.6|7551.6|7549.6|100
1687367100000|2023-06-21 17:05:00|7553.3|7551.3|7552.1|7550.1|7553.6|7551.6|7551.6|7549.6|92
1687367400000|2023-06-21 17:10:00|7552.3|7550.3|7549.6|7547.6|7552.6|7550.6|7549.1|7547.1|82
1687367700000|2023-06-21 17:15:00|7549.3|7547.3|7549.1|7547.1|7549.6|7547.6|7548.6|7546.6|97
1687368000000|2023-06-21 17:20:00|7548.8|7546.8|7546.3|7544.3|7549.1|7547.1|7546.1|7544.1|147
1687368300000|2023-06-21 17:25:00|7546.1|7544.1|7546.6|7544.6|7547.3|7545.3|7545.6|7543.6|154
1687368600000|2023-06-21 17:30:00|7546.8|7544.8|7548.1|7546.1|7548.1|7546.1|7546.1|7544.1|65
1687368900000|2023-06-21 17:35:00|7548.3|7546.3|7550.1|7548.1|7550.1|7548.1|7548.1|7546.1|50
1687369200000|2023-06-21 17:40:00|7550.6|7548.6|7548.6|7546.6|7550.8|7548.8|7548.1|7546.1|68
1687369500000|2023-06-21 17:45:00|7549.1|7547.1|7550.6|7548.6|7551.1|7549.1|7548.1|7546.1|119
1687369800000|2023-06-21 17:50:00|7550.3|7548.3|7551.1|7549.1|7551.6|7549.6|7549.6|7547.6|67
1687370100000|2023-06-21 17:55:00|7550.6|7548.6|7552.8|7550.8|7552.8|7550.8|7549.6|7547.6|102
1687370400000|2023-06-21 18:00:00|7553.1|7551.1|7553.3|7551.3|7553.6|7551.6|7551.8|7549.8|85
1687370700000|2023-06-21 18:05:00|7553.6|7551.6|7553.6|7551.6|7555.3|7553.3|7553.1|7551.1|85
1687371000000|2023-06-21 18:10:00|7554.1|7552.1|7553.6|7551.6|7554.6|7552.6|7552.6|7550.6|73
1687371300000|2023-06-21 18:15:00|7553.3|7551.3|7554.6|7552.6|7554.6|7552.6|7552.3|7550.3|119
1687371600000|2023-06-21 18:20:00|7555.1|7553.1|7555.6|7553.6|7556.6|7554.6|7555.1|7553.1|168
1687371900000|2023-06-21 18:25:00|7555.3|7553.3|7555.3|7553.3|7556.1|7554.1|7553.8|7551.8|114
1687372200000|2023-06-21 18:30:00|7555.6|7553.6|7556.8|7554.8|7556.8|7554.8|7554.1|7552.1|172
1687372500000|2023-06-21 18:35:00|7556.6|7554.6|7555.3|7553.3|7556.6|7554.6|7554.3|7552.3|115
1687372800000|2023-06-21 18:40:00|7555.1|7553.1|7554.3|7552.3|7555.8|7553.8|7553.6|7551.6|134
1687373100000|2023-06-21 18:45:00|7554.6|7552.6|7554.1|7552.1|7555.6|7553.6|7553.6|7551.6|82
1687373400000|2023-06-21 18:50:00|7553.8|7551.8|7556.1|7554.1|7557.1|7555.1|7553.1|7551.1|135
1687373700000|2023-06-21 18:55:00|7555.8|7553.8|7555.8|7553.8|7556.6|7554.6|7554.6|7552.6|108
1687374000000|2023-06-21 19:00:00|7555.6|7553.6|7552.1|7550.1|7556.1|7554.1|7551.8|7549.8|125
1687374300000|2023-06-21 19:05:00|7551.6|7549.6|7553.1|7551.1|7553.1|7551.1|7551.3|7549.3|86
1687374600000|2023-06-21 19:10:00|7552.8|7550.8|7553.1|7551.1|7554.1|7552.1|7552.1|7550.1|68
1687374900000|2023-06-21 19:15:00|7552.8|7550.8|7552.3|7550.3|7553.3|7551.3|7551.6|7549.6|113
1687375200000|2023-06-21 19:20:00|7552.6|7550.6|7550.8|7548.8|7552.6|7550.6|7549.1|7547.1|134
1687375500000|2023-06-21 19:25:00|7551.1|7549.1|7550.6|7548.6|7552.6|7550.6|7549.6|7547.6|342
1687375800000|2023-06-21 19:30:00|7550.8|7548.8|7547.3|7545.3|7551.1|7549.1|7547.3|7545.3|144
1687376100000|2023-06-21 19:35:00|7547.1|7545.1|7544.8|7542.8|7547.8|7545.8|7542.8|7540.8|100
1687376400000|2023-06-21 19:40:00|7544.6|7542.6|7545.6|7543.6|7546.6|7544.6|7544.1|7542.1|94
1687376700000|2023-06-21 19:45:00|7545.1|7543.1|7543.3|7541.3|7546.1|7544.1|7542.6|7540.6|340
1687377000000|2023-06-21 19:50:00|7544.6|7542.6|7548.6|7546.6|7549.1|7547.1|7543.6|7541.6|762
1687377300000|2023-06-21 19:55:00|7548.3|7546.3|7542.4|7538.4|7548.3|7546.3|7540.6|7538|720
1687377600000|2023-06-21 20:00:00|7542.6|7538.6|7545.2|7541.2|7546.5|7542.5|7540.8|7536.8|0
1687377900000|2023-06-21 20:05:00|7545.3|7541.3|7547.7|7543.7|7548|7544|7544.9|7540.9|0
1687378200000|2023-06-21 20:10:00|7547.8|7543.8|7545.2|7541.2|7548|7544|7545.2|7541.2|0
1687378500000|2023-06-21 20:15:00|7545.1|7541.1|7543.1|7539.1|7545.2|7541.2|7543.1|7539.1|0
1687378800000|2023-06-21 20:20:00|7543|7539|7544.1|7540.1|7544.8|7540.8|7542.2|7538.2|0
1687379100000|2023-06-21 20:25:00|7544|7540|7543.6|7539.6|7544.2|7540.2|7543.6|7539.6|0
1687379400000|2023-06-21 20:30:00|7543.7|7539.7|7545.1|7541.1|7545.1|7541.1|7543.3|7539.3|0
1687379700000|2023-06-21 20:35:00|7544.9|7540.9|7544.5|7540.5|7545.2|7541.2|7543.8|7539.8|0
1687380000000|2023-06-21 20:40:00|7544.6|7540.6|7545.5|7541.5|7546|7542|7544.5|7540.5|0
1687380300000|2023-06-21 20:45:00|7545.4|7541.4|7544.8|7540.8|7546|7542|7544.8|7540.8|0
1687380600000|2023-06-21 20:50:00|7544.9|7540.9|7545.1|7541.1|7545.2|7541.2|7543.9|7539.9|0
1687380900000|2023-06-21 20:55:00|7545|7541|7545.1|7541.1|7545.3|7541.3|7544.3|7540.3|0
1687381200000|2023-06-21 21:00:00|7545|7541|7545.6|7541.6|7545.8|7541.8|7544.2|7540.2|0
1687381500000|2023-06-21 21:05:00|7545.5|7541.5|7545.7|7541.7|7545.9|7541.9|7545.3|7541.3|0
1687381800000|2023-06-21 21:10:00|7545.6|7541.6|7545.8|7541.8|7545.8|7541.8|7545.5|7541.5|0
1687382100000|2023-06-21 21:15:00|7545.7|7541.7|7549.7|7545.7|7549.7|7545.7|7545.2|7541.2|0
1687382400000|2023-06-21 21:20:00|7549.6|7545.6|7549.5|7545.5|7549.7|7545.7|7549.5|7545.5|0
1687382700000|2023-06-21 21:25:00|7549.6|7545.6|7549.5|7545.5|7549.8|7545.8|7549.2|7545.2|0
1687383000000|2023-06-21 21:30:00|7549.6|7545.6|7549.4|7545.4|7549.8|7545.8|7549.4|7545.4|0
1687383600000|2023-06-21 21:40:00|7549.5|7545.5|7549.8|7545.8|7549.8|7545.8|7549.5|7545.5|0
1687383900000|2023-06-21 21:45:00|7549.9|7545.9|7549.3|7545.3|7550|7546|7549.3|7545.3|0
1687384200000|2023-06-21 21:50:00|7549.6|7545.6|7549.4|7545.4|7549.6|7545.6|7549|7545|0
1687384500000|2023-06-21 21:55:00|7549.1|7545.1|7549|7545|7549.6|7545.6|7549|7545|0
1687384800000|2023-06-21 22:00:00|7549.2|7545.2|7552.2|7548.2|7552.4|7548.4|7548.6|7544.6|0
1687385100000|2023-06-21 22:05:00|7552.3|7548.3|7550.7|7546.7|7552.5|7548.5|7550.4|7546.4|0
1687385400000|2023-06-21 22:10:00|7550.8|7546.8|7548.8|7544.8|7551.5|7547.5|7548.6|7544.6|0
1687385700000|2023-06-21 22:15:00|7548.9|7544.9|7547.1|7543.1|7549|7545|7547.1|7543.1|0
1687386000000|2023-06-21 22:20:00|7547.2|7543.2|7547|7543|7547.5|7543.5|7545.8|7541.8|0
1687386300000|2023-06-21 22:25:00|7546.9|7542.9|7546.3|7542.3|7546.9|7542.9|7545|7541|0
1687386600000|2023-06-21 22:30:00|7546.4|7542.4|7547.5|7543.5|7547.5|7543.5|7546.4|7542.4|0
1687386900000|2023-06-21 22:35:00|7547.6|7543.6|7547.1|7543.1|7547.8|7543.8|7547.1|7543.1|0
1687387200000|2023-06-21 22:40:00|7547|7543|7546.4|7542.4|7547|7543|7545.6|7541.6|0
1687387500000|2023-06-21 22:45:00|7546.6|7542.6|7546.8|7542.8|7547.2|7543.2|7546.4|7542.4|0
1687387800000|2023-06-21 22:50:00|7546.9|7542.9|7546.8|7542.8|7546.9|7542.9|7545.7|7541.7|0
1687388100000|2023-06-21 22:55:00|7546.9|7542.9|7547.4|7543.4|7548|7544|7546.9|7542.9|0
1687388400000|2023-06-21 23:00:00|7547.5|7543.5|7549.9|7545.9|7550|7546|7547.5|7543.5|0
1687388700000|2023-06-21 23:05:00|7549.8|7545.8|7550.4|7546.4|7550.8|7546.8|7549.6|7545.6|0
1687389000000|2023-06-21 23:10:00|7550.3|7546.3|7550.4|7546.4|7550.4|7546.4|7550|7546|0
1687389300000|2023-06-21 23:15:00|7550.5|7546.5|7551.1|7547.1|7551.6|7547.6|7550.5|7546.5|0
1687389600000|2023-06-21 23:20:00|7551.2|7547.2|7550.1|7546.1|7551.6|7547.6|7549.8|7545.8|0
1687389900000|2023-06-21 23:25:00|7550|7546|7548.9|7544.9|7550|7546|7548.6|7544.6|0
1687390200000|2023-06-21 23:30:00|7549|7545|7549.9|7545.9|7549.9|7545.9|7548.3|7544.3|0
1687390500000|2023-06-21 23:35:00|7549.8|7545.8|7549.4|7545.4|7549.8|7545.8|7549.4|7545.4|0
1687390800000|2023-06-21 23:40:00|7549.2|7545.2|7549.4|7545.4|7549.9|7545.9|7549.1|7545.1|0
1687391100000|2023-06-21 23:45:00|7549.2|7545.2|7548.6|7544.6|7549.4|7545.4|7548.3|7544.3|0
1687391400000|2023-06-21 23:50:00|7548.5|7544.5|7548.3|7544.3|7548.6|7544.6|7547.4|7543.4|0
1687391700000|2023-06-21 23:55:00|7547.3|7543.3|7546.6|7542.6|7547.6|7543.6|7546.3|7542.3|0
1687392000000|2023-06-22 00:00:00|7546.5|7542.5|7543.6|7540.6|7547.1|7543.1|7543.6|7540.1|71
1687392300000|2023-06-22 00:05:00|7543.3|7540.3|7542.6|7539.6|7543.6|7540.6|7542.6|7539.6|40
1687392600000|2023-06-22 00:10:00|7542.3|7539.3|7541.6|7538.6|7542.3|7539.3|7541.3|7538.3|44
1687392900000|2023-06-22 00:15:00|7541.8|7538.8|7544.3|7541.3|7544.8|7541.8|7539.8|7536.8|104
1687393200000|2023-06-22 00:20:00|7543.8|7540.8|7541.8|7538.8|7543.8|7540.8|7541.8|7538.8|27
1687393500000|2023-06-22 00:25:00|7541.6|7538.6|7542.8|7539.8|7542.8|7539.8|7541.3|7538.3|34
1687393800000|2023-06-22 00:30:00|7542.6|7539.6|7537.8|7534.8|7542.6|7539.6|7537.8|7534.8|43
1687394100000|2023-06-22 00:35:00|7537.6|7534.6|7538.8|7535.8|7538.8|7535.8|7536.6|7533.6|37
1687394400000|2023-06-22 00:40:00|7538.6|7535.6|7538.6|7535.6|7538.8|7535.8|7537.8|7534.8|21
1687394700000|2023-06-22 00:45:00|7538.8|7535.8|7537.8|7534.8|7539.1|7536.1|7537.3|7534.3|28
1687395000000|2023-06-22 00:50:00|7538.1|7535.1|7537.6|7534.6|7538.8|7535.8|7536.6|7533.6|24
1687395300000|2023-06-22 00:55:00|7537.1|7534.1|7539.1|7536.1|7539.8|7536.8|7537.1|7534.1|20
1687395600000|2023-06-22 01:00:00|7538.8|7535.8|7536.8|7533.8|7538.8|7535.8|7536.8|7533.8|30
1687395900000|2023-06-22 01:05:00|7535.8|7532.8|7536.6|7533.6|7536.8|7533.8|7534.3|7531.3|35
1687396200000|2023-06-22 01:10:00|7536.3|7533.3|7534.8|7531.8|7536.6|7533.6|7533.6|7530.6|22
1687396500000|2023-06-22 01:15:00|7534.6|7531.6|7532.6|7529.6|7535.3|7532.3|7532.3|7529.3|78
1687396800000|2023-06-22 01:20:00|7532.8|7529.8|7531.6|7528.6|7534.1|7531.1|7531.6|7528.6|63
1687397100000|2023-06-22 01:25:00|7531.8|7528.8|7530.8|7527.8|7531.8|7528.8|7529.8|7526.8|35
1687397400000|2023-06-22 01:30:00|7530.6|7527.6|7528.3|7525.3|7530.6|7527.6|7527.8|7524.8|29
1687397700000|2023-06-22 01:35:00|7528.6|7525.6|7529.3|7526.3|7530.3|7527.3|7528.6|7525.6|30
1687398000000|2023-06-22 01:40:00|7529.8|7526.8|7528.1|7525.1|7530.1|7527.1|7528.1|7525.1|23
1687398300000|2023-06-22 01:45:00|7526.8|7523.8|7524.1|7521.1|7527.3|7524.3|7524.1|7521.1|97
1687398600000|2023-06-22 01:50:00|7524.3|7521.3|7523.6|7520.6|7524.6|7521.6|7523.1|7520.1|69
1687398900000|2023-06-22 01:55:00|7523.1|7520.1|7523.1|7520.1|7523.6|7520.6|7522.6|7519.6|91
1687399200000|2023-06-22 02:00:00|7522.8|7519.8|7520.1|7517.1|7523.1|7520.1|7519.6|7516.6|74
1687399500000|2023-06-22 02:05:00|7519.8|7516.8|7519.8|7516.8|7520.6|7517.6|7519.1|7516.1|48
1687399800000|2023-06-22 02:10:00|7519.6|7516.6|7514.8|7511.8|7519.8|7516.8|7514.3|7511.3|104
1687400100000|2023-06-22 02:15:00|7514.6|7511.6|7514.3|7511.3|7515.3|7512.3|7514.1|7511.1|60
1687400400000|2023-06-22 02:20:00|7514.6|7511.6|7513.6|7510.6|7514.6|7511.6|7513.6|7510.6|47
1687400700000|2023-06-22 02:25:00|7514.3|7511.3|7515.1|7512.1|7515.1|7512.1|7514.3|7511.3|77
1687401000000|2023-06-22 02:30:00|7514.6|7511.6|7514.1|7511.1|7515.1|7512.1|7514.1|7511.1|61
1687401300000|2023-06-22 02:35:00|7514.3|7511.3|7515.1|7512.1|7516.1|7513.1|7514.1|7511.1|40
1687401600000|2023-06-22 02:40:00|7514.6|7511.6|7514.3|7511.3|7515.1|7512.1|7513.6|7510.6|54
1687401900000|2023-06-22 02:45:00|7514.1|7511.1|7512.6|7509.6|7514.3|7511.3|7512.6|7509.6|75
1687402200000|2023-06-22 02:50:00|7512.1|7509.1|7513.8|7510.8|7513.8|7510.8|7512.1|7509.1|33
1687402500000|2023-06-22 02:55:00|7514.8|7511.8|7515.3|7512.3|7515.3|7512.3|7514.8|7511.8|33
1687402800000|2023-06-22 03:00:00|7515.1|7512.1|7514.6|7511.6|7515.6|7512.6|7514.6|7511.6|27
1687403100000|2023-06-22 03:05:00|7514.8|7511.8|7515.8|7512.8|7515.8|7512.8|7514.6|7511.6|16
1687403400000|2023-06-22 03:10:00|7516.1|7513.1|7516.1|7513.1|7516.6|7513.6|7515.3|7512.3|35
1687403700000|2023-06-22 03:15:00|7515.6|7512.6|7512.8|7509.8|7515.6|7512.6|7512.6|7509.6|30
1687404000000|2023-06-22 03:20:00|7512.6|7509.6|7513.6|7510.6|7513.8|7510.8|7512.1|7509.1|29
1687404300000|2023-06-22 03:25:00|7513.1|7510.1|7513.1|7510.1|7513.1|7510.1|7512.3|7509.3|46
1687404600000|2023-06-22 03:30:00|7513.6|7510.6|7517.6|7514.6|7517.6|7514.6|7513.1|7510.1|83
1687404900000|2023-06-22 03:35:00|7518.3|7515.3|7520.8|7517.8|7521.1|7518.1|7518.1|7515.1|100
1687405200000|2023-06-22 03:40:00|7521.1|7518.1|7518.6|7515.6|7521.1|7518.1|7518.3|7515.3|50
1687405500000|2023-06-22 03:45:00|7518.1|7515.1|7516.6|7513.6|7518.3|7515.3|7516.6|7513.6|35
1687405800000|2023-06-22 03:50:00|7516.1|7513.1|7516.6|7513.6|7516.6|7513.6|7516.1|7513.1|15
1687406100000|2023-06-22 03:55:00|7516.3|7513.3|7516.6|7513.6|7516.6|7513.6|7516.1|7513.1|6
1687406400000|2023-06-22 04:00:00|7516.1|7513.1|7515.6|7512.6|7516.1|7513.1|7515.6|7512.6|10
1687406700000|2023-06-22 04:05:00|7515.8|7512.8|7513.6|7510.6|7516.1|7513.1|7513.1|7510.1|49
1687407000000|2023-06-22 04:10:00|7513.1|7510.1|7512.6|7509.6|7513.6|7510.6|7512.1|7509.1|21
1687407300000|2023-06-22 04:15:00|7512.1|7509.1|7512.6|7509.6|7512.6|7509.6|7512.1|7509.1|15
1687407600000|2023-06-22 04:20:00|7512.8|7509.8|7513.8|7510.8|7514.1|7511.1|7512.8|7509.8|8
1687407900000|2023-06-22 04:25:00|7513.6|7510.6|7510.6|7507.6|7513.6|7510.6|7510.1|7507.1|40
1687408200000|2023-06-22 04:30:00|7510.3|7507.3|7512.1|7509.1|7512.1|7509.1|7510.1|7507.1|31
1687408500000|2023-06-22 04:35:00|7511.8|7508.8|7513.6|7510.6|7513.6|7510.6|7511.8|7508.8|25
1687408800000|2023-06-22 04:40:00|7513.8|7510.8|7513.3|7510.3|7514.1|7511.1|7513.3|7510.3|27
1687409100000|2023-06-22 04:45:00|7513.1|7510.1|7509.8|7506.8|7513.3|7510.3|7509.8|7506.8|33
1687409400000|2023-06-22 04:50:00|7510.1|7507.1|7510.1|7507.1|7510.6|7507.6|7508.8|7505.8|63
1687409700000|2023-06-22 04:55:00|7510.3|7507.3|7508.6|7505.6|7510.6|7507.6|7507.8|7504.8|103
1687410000000|2023-06-22 05:00:00|7508.8|7505.8|7504.3|7501.3|7508.8|7505.8|7500.8|7497.8|265
1687410300000|2023-06-22 05:05:00|7504.6|7501.6|7503.6|7500.6|7505.3|7502.3|7503.6|7500.6|37
1687410600000|2023-06-22 05:10:00|7503.8|7500.8|7503.3|7500.3|7504.3|7501.3|7502.6|7499.6|37
1687410900000|2023-06-22 05:15:00|7503.1|7500.1|7507.8|7504.8|7507.8|7504.8|7503.1|7500.1|115
1687411200000|2023-06-22 05:20:00|7508.1|7505.1|7505.8|7502.8|7508.1|7505.1|7505.8|7502.8|25
1687411500000|2023-06-22 05:25:00|7505.6|7502.6|7504.6|7501.6|7506.6|7503.6|7504.1|7501.1|28
1687411800000|2023-06-22 05:30:00|7504.1|7501.1|7504.6|7501.6|7504.8|7501.8|7503.6|7500.6|55
1687412100000|2023-06-22 05:35:00|7504.8|7501.8|7507.6|7504.6|7507.6|7504.6|7502.8|7499.8|58
1687412400000|2023-06-22 05:40:00|7507.3|7504.3|7504.6|7501.6|7507.3|7504.3|7504.1|7501.1|30
1687412700000|2023-06-22 05:45:00|7504.3|7501.3|7506.3|7503.3|7507.1|7504.1|7503.6|7500.6|38
1687413000000|2023-06-22 05:50:00|7506.1|7503.1|7506.3|7503.3|7507.3|7504.3|7505.1|7502.1|53
1687413300000|2023-06-22 05:55:00|7505.8|7502.8|7506.8|7503.8|7506.8|7503.8|7503.3|7500.3|30
1687413600000|2023-06-22 06:00:00|7507.3|7504.3|7501.3|7499.3|7510.6|7508.6|7500.3|7498.3|247
1687413900000|2023-06-22 06:05:00|7501.1|7499.1|7500.1|7498.1|7502.8|7500.8|7499.3|7497.3|125
1687414200000|2023-06-22 06:10:00|7499.3|7497.3|7493.3|7491.3|7500.1|7498.1|7490.8|7488.8|286
1687414500000|2023-06-22 06:15:00|7493.1|7491.1|7494.3|7492.3|7495.3|7493.3|7491.8|7489.8|118
1687414800000|2023-06-22 06:20:00|7494.8|7492.8|7490.3|7488.3|7495.1|7493.1|7488.8|7486.8|138
1687415100000|2023-06-22 06:25:00|7490.6|7488.6|7491.6|7489.6|7491.8|7489.8|7490.1|7488.1|92
1687415400000|2023-06-22 06:30:00|7491.1|7489.1|7492.1|7490.1|7493.8|7491.8|7488.6|7486.6|143
1687415700000|2023-06-22 06:35:00|7492.6|7490.6|7488.6|7486.6|7492.6|7490.6|7486.3|7484.3|194
1687416000000|2023-06-22 06:40:00|7489.3|7487.3|7495.3|7493.3|7496.1|7494.1|7489.3|7487.3|555
1687416300000|2023-06-22 06:45:00|7495.1|7493.1|7495.3|7493.3|7496.6|7494.6|7493.6|7491.6|304
1687416600000|2023-06-22 06:50:00|7495.1|7493.1|7498.3|7496.3|7498.6|7496.6|7493.3|7491.3|212
1687416900000|2023-06-22 06:55:00|7498.6|7496.6|7498.1|7496.1|7498.6|7496.6|7491.6|7489.6|435
1687417200000|2023-06-22 07:00:00|7497.6|7496.6|7485.8|7484.8|7499.1|7498.1|7482.1|7481.1|3488
1687417500000|2023-06-22 07:05:00|7486.1|7485.1|7481.3|7480.3|7487.1|7486.1|7476.3|7475.3|2059
1687417800000|2023-06-22 07:10:00|7480.8|7479.8|7472.5|7471.5|7483.3|7482.3|7469|7468|2492
1687418100000|2023-06-22 07:15:00|7472.7|7471.7|7471.5|7470.5|7475.5|7474.5|7468.7|7467.7|1877
1687418400000|2023-06-22 07:20:00|7471.2|7470.2|7471.7|7470.7|7475.2|7474.2|7465.7|7464.7|1743
1687418700000|2023-06-22 07:25:00|7471.5|7470.5|7460.2|7459.2|7477.2|7476.2|7457.5|7456.5|1692
1687419000000|2023-06-22 07:30:00|7460.5|7459.5|7461.7|7460.7|7470.5|7469.5|7460.5|7459.5|2235
1687419300000|2023-06-22 07:35:00|7462|7461|7467.5|7466.5|7469.5|7468.5|7461.5|7460.5|935
1687419600000|2023-06-22 07:40:00|7467.7|7466.7|7464.9|7463.9|7469.4|7468.4|7463.9|7462.9|1206
1687419900000|2023-06-22 07:45:00|7465.2|7464.2|7457.7|7456.7|7469.2|7468.2|7456.7|7455.7|1101
1687420200000|2023-06-22 07:50:00|7458.2|7457.2|7464.4|7463.4|7469.2|7468.2|7458.2|7457.2|1030
1687420500000|2023-06-22 07:55:00|7464.7|7463.7|7469.4|7468.4|7471.7|7470.7|7464.7|7463.7|412
1687420800000|2023-06-22 08:00:00|7470.2|7469.2|7476.2|7475.2|7476.2|7475.2|7467.4|7466.4|845
1687421100000|2023-06-22 08:05:00|7476.4|7475.4|7487.4|7486.4|7491.2|7490.2|7475.9|7474.9|916
1687421400000|2023-06-22 08:10:00|7487.7|7486.7|7483.7|7482.7|7488.2|7487.2|7481.9|7480.9|791
1687421700000|2023-06-22 08:15:00|7484.2|7483.2|7482.7|7481.7|7484.7|7483.7|7480.4|7479.4|680
1687422000000|2023-06-22 08:20:00|7482.9|7481.9|7491.7|7490.7|7492.9|7491.9|7482.9|7481.9|605
1687422300000|2023-06-22 08:25:00|7492.4|7491.4|7493.4|7492.4|7495.2|7494.2|7489.4|7488.4|544
1687422600000|2023-06-22 08:30:00|7493.7|7492.7|7493.7|7492.7|7496.9|7495.9|7491.7|7490.7|631
1687422900000|2023-06-22 08:35:00|7494.4|7493.4|7491.9|7490.9|7498.2|7497.2|7490.2|7489.2|539
1687423200000|2023-06-22 08:40:00|7490.7|7489.7|7499.2|7498.2|7499.4|7498.4|7490.7|7489.7|379
1687423500000|2023-06-22 08:45:00|7498.9|7497.9|7499.9|7498.9|7500.9|7499.9|7496.7|7495.7|377
1687423800000|2023-06-22 08:50:00|7500.2|7499.2|7493.9|7492.9|7502.4|7501.4|7493.9|7492.9|500
1687424100000|2023-06-22 08:55:00|7494.2|7493.2|7494.9|7493.9|7496.2|7495.2|7491.7|7490.7|411
1687424400000|2023-06-22 09:00:00|7495.2|7494.2|7500.7|7499.7|7500.7|7499.7|7495.2|7494.2|485
1687424700000|2023-06-22 09:05:00|7500.4|7499.4|7496.7|7495.7|7500.7|7499.7|7495.7|7494.7|692
1687425000000|2023-06-22 09:10:00|7497.2|7496.2|7502.4|7501.4|7503.2|7502.2|7496.7|7495.7|310
1687425300000|2023-06-22 09:15:00|7502.2|7501.2|7502.2|7501.2|7503.7|7502.7|7498.2|7497.2|452
1687425600000|2023-06-22 09:20:00|7502.7|7501.7|7496.7|7495.7|7503.4|7502.4|7496.2|7495.2|255
1687425900000|2023-06-22 09:25:00|7497.2|7496.2|7494.7|7493.7|7497.2|7496.2|7494.4|7493.4|338
1687426200000|2023-06-22 09:30:00|7494.2|7493.2|7498.2|7497.2|7499.2|7498.2|7493.7|7492.7|301
1687426500000|2023-06-22 09:35:00|7497.9|7496.9|7500.4|7499.4|7500.4|7499.4|7497.7|7496.7|308
1687426800000|2023-06-22 09:40:00|7500.7|7499.7|7499.4|7498.4|7501.2|7500.2|7496.9|7495.9|312
1687427100000|2023-06-22 09:45:00|7499.7|7498.7|7502.7|7501.7|7502.7|7501.7|7499.2|7498.2|206
1687427400000|2023-06-22 09:50:00|7502.4|7501.4|7498.7|7497.7|7502.7|7501.7|7497.4|7496.4|756
1687427700000|2023-06-22 09:55:00|7498.9|7497.9|7492.2|7491.2|7498.9|7497.9|7491.7|7490.7|471
1687428000000|2023-06-22 10:00:00|7492.9|7491.9|7492.4|7491.4|7495.7|7494.7|7491.7|7490.7|393
1687428300000|2023-06-22 10:05:00|7492.2|7491.2|7492.2|7491.2|7493.2|7492.2|7490.2|7489.2|333
1687428600000|2023-06-22 10:10:00|7491.9|7490.9|7494.2|7493.2|7495.7|7494.7|7490.2|7489.2|305
1687428900000|2023-06-22 10:15:00|7494.7|7493.7|7494.4|7493.4|7497.2|7496.2|7491.4|7490.4|415
1687429200000|2023-06-22 10:20:00|7494.7|7493.7|7498.9|7497.9|7498.9|7497.9|7494.4|7493.4|387
1687429500000|2023-06-22 10:25:00|7498.7|7497.7|7498.4|7497.4|7501.2|7500.2|7497.4|7496.4|285
1687429800000|2023-06-22 10:30:00|7498.2|7497.2|7496.7|7495.7|7498.2|7497.2|7495.7|7494.7|261
1687430100000|2023-06-22 10:35:00|7497.2|7496.2|7495.9|7494.9|7497.9|7496.9|7495.7|7494.7|259
1687430400000|2023-06-22 10:40:00|7495.7|7494.7|7490.7|7489.7|7496.2|7495.2|7490.2|7489.2|383
1687430700000|2023-06-22 10:45:00|7491.2|7490.2|7489.7|7488.7|7491.7|7490.7|7489.2|7488.2|332
1687431000000|2023-06-22 10:50:00|7490.2|7489.2|7488.4|7487.4|7490.2|7489.2|7487.7|7486.7|396
1687431300000|2023-06-22 10:55:00|7488.7|7487.7|7488.9|7487.9|7490.7|7489.7|7487.7|7486.7|357
1687431600000|2023-06-22 11:00:00|7488.4|7487.4|7475.4|7474.4|7488.4|7487.4|7467.9|7466.9|3558
1687431900000|2023-06-22 11:05:00|7474.2|7473.2|7477.3|7476.3|7478.5|7477.5|7470.8|7469.8|1092
1687432200000|2023-06-22 11:10:00|7477.5|7476.5|7479|7478|7482.3|7481.3|7475.5|7474.5|1325
1687432500000|2023-06-22 11:15:00|7479.3|7478.3|7486.3|7485.3|7488|7487|7478.8|7477.8|917
1687432800000|2023-06-22 11:20:00|7485.8|7484.8|7477.5|7476.5|7488.3|7487.3|7477|7476|837
1687433100000|2023-06-22 11:25:00|7477.8|7476.8|7473|7472|7478.8|7477.8|7472.8|7471.8|510
1687433400000|2023-06-22 11:30:00|7472.8|7471.8|7469.8|7468.8|7473.8|7472.8|7468.8|7467.8|950
1687433700000|2023-06-22 11:35:00|7470|7469|7475.3|7474.3|7476.3|7475.3|7465.3|7464.3|893
1687434000000|2023-06-22 11:40:00|7475.5|7474.5|7473.5|7472.5|7476.3|7475.3|7471.5|7470.5|785
1687434300000|2023-06-22 11:45:00|7473.8|7472.8|7474.3|7473.3|7475.8|7474.8|7472.3|7471.3|949
1687434600000|2023-06-22 11:50:00|7474.5|7473.5|7473.5|7472.5|7476.3|7475.3|7472.3|7471.3|855
1687434900000|2023-06-22 11:55:00|7473.8|7472.8|7478.3|7477.3|7478.3|7477.3|7473.3|7472.3|552
1687435200000|2023-06-22 12:00:00|7478.8|7477.8|7482.8|7481.8|7483.8|7482.8|7477.8|7476.8|624
1687435500000|2023-06-22 12:05:00|7482.3|7481.3|7486|7485|7486.3|7485.3|7480.8|7479.8|610
1687435800000|2023-06-22 12:10:00|7486.3|7485.3|7481.3|7480.3|7486.3|7485.3|7480.8|7479.8|585
1687436100000|2023-06-22 12:15:00|7481|7480|7484.3|7483.3|7486.8|7485.8|7480.8|7479.8|788
1687436400000|2023-06-22 12:20:00|7483.8|7482.8|7483|7482|7484.8|7483.8|7481.8|7480.8|524
1687436700000|2023-06-22 12:25:00|7482.8|7481.8|7473.5|7472.5|7483|7482|7473.5|7472.5|665
1687437000000|2023-06-22 12:30:00|7473|7472|7480.8|7479.8|7481.3|7480.3|7473|7472|629
1687437300000|2023-06-22 12:35:00|7480.5|7479.5|7481.8|7480.8|7483.3|7482.3|7479.3|7478.3|288
1687437600000|2023-06-22 12:40:00|7481.5|7480.5|7487.5|7486.5|7487.5|7486.5|7481.5|7480.5|322
1687437900000|2023-06-22 12:45:00|7487.8|7486.8|7493.8|7492.8|7494.5|7493.5|7487.3|7486.3|325
1687438200000|2023-06-22 12:50:00|7494|7493|7494.8|7493.8|7495.8|7494.8|7493.8|7492.8|374
1687438500000|2023-06-22 12:55:00|7494.3|7493.3|7493.3|7492.3|7495.8|7494.8|7493.3|7492.3|495
1687438800000|2023-06-22 13:00:00|7492.8|7491.8|7496.3|7495.3|7496.3|7495.3|7488.5|7487.5|870
1687439100000|2023-06-22 13:05:00|7496.8|7495.8|7497.8|7496.8|7502.3|7501.3|7495.3|7494.3|825
1687439400000|2023-06-22 13:10:00|7497.5|7496.5|7498.1|7497.1|7501.3|7500.3|7495.6|7494.6|573
1687439700000|2023-06-22 13:15:00|7498.3|7497.3|7492.1|7491.1|7499.1|7498.1|7492.1|7491.1|375
1687440000000|2023-06-22 13:20:00|7492.3|7491.3|7493.1|7492.1|7494.1|7493.1|7491.6|7490.6|610
1687440300000|2023-06-22 13:25:00|7492.6|7491.6|7494.6|7493.6|7496.3|7495.3|7491.6|7490.6|534
1687440600000|2023-06-22 13:30:00|7495.1|7494.1|7491.3|7490.3|7498.6|7497.6|7488.3|7487.3|1198
1687440900000|2023-06-22 13:35:00|7491.1|7490.1|7490.8|7489.8|7494.8|7493.8|7488.6|7487.6|770
1687441200000|2023-06-22 13:40:00|7491.1|7490.1|7491.8|7490.8|7495.6|7494.6|7489.6|7488.6|671
1687441500000|2023-06-22 13:45:00|7492.1|7491.1|7486.1|7485.1|7494.1|7493.1|7486.1|7485.1|556
1687441800000|2023-06-22 13:50:00|7485.6|7484.6|7488.3|7487.3|7491.6|7490.6|7485.1|7484.1|735
1687442100000|2023-06-22 13:55:00|7488.1|7487.1|7485.8|7484.8|7490.1|7489.1|7485.8|7484.8|428
1687442400000|2023-06-22 14:00:00|7486.3|7485.3|7491.6|7490.6|7492.6|7491.6|7486.3|7485.3|663
1687442700000|2023-06-22 14:05:00|7491.8|7490.8|7491.8|7490.8|7493.6|7492.6|7486.1|7485.1|624
1687443000000|2023-06-22 14:10:00|7491|7490|7494.8|7493.8|7496.3|7495.3|7490.8|7489.8|698
1687443300000|2023-06-22 14:15:00|7495.3|7494.3|7494.3|7493.3|7496.8|7495.8|7492.8|7491.8|452
1687443600000|2023-06-22 14:20:00|7494|7493|7492.8|7491.8|7495|7494|7491.8|7490.8|481
1687443900000|2023-06-22 14:25:00|7493.3|7492.3|7493.3|7492.3|7494.8|7493.8|7490.3|7489.3|337
1687444200000|2023-06-22 14:30:00|7493.5|7492.5|7497.3|7496.3|7498.8|7497.8|7493.3|7492.3|394
1687444500000|2023-06-22 14:35:00|7497|7496|7494.3|7493.3|7497.8|7496.8|7493.8|7492.8|721
1687444800000|2023-06-22 14:40:00|7494.8|7493.8|7493.3|7492.3|7494.8|7493.8|7489.3|7488.3|1105
1687445100000|2023-06-22 14:45:00|7492.8|7491.8|7495.8|7494.8|7496.3|7495.3|7491.8|7490.8|621
1687445400000|2023-06-22 14:50:00|7496|7495|7495.3|7494.3|7498.5|7497.5|7495.3|7494.3|600
1687445700000|2023-06-22 14:55:00|7495.8|7494.8|7494.3|7493.3|7496.3|7495.3|7493.3|7492.3|582
1687446000000|2023-06-22 15:00:00|7494.8|7493.8|7493.3|7492.3|7495.3|7494.3|7490.8|7489.8|819
1687446300000|2023-06-22 15:05:00|7493.8|7492.8|7488.5|7487.5|7494.8|7493.8|7488.3|7487.3|896
1687446600000|2023-06-22 15:10:00|7488.3|7487.3|7489.5|7488.5|7489.8|7488.8|7485.5|7484.5|1053
1687446900000|2023-06-22 15:15:00|7489.8|7488.8|7493.8|7492.8|7494|7493|7488.3|7487.3|867
1687447200000|2023-06-22 15:20:00|7494|7493|7491.3|7490.3|7494.3|7493.3|7489.5|7488.5|1229
1687447500000|2023-06-22 15:25:00|7491.5|7490.5|7496.3|7494.3|7498.3|7497.3|7491.3|7490.3|4535
1687447800000|2023-06-22 15:30:00|7495.8|7493.8|7505.3|7503.3|7506.8|7504.8|7495.8|7493.8|7459
1687448100000|2023-06-22 15:35:00|7504.8|7502.8|7508.8|7506.8|7510.3|7508.3|7504.8|7502.8|2015
1687448400000|2023-06-22 15:40:00|7509|7507|7511.5|7509.5|7511.8|7509.8|7508.8|7506.8|664
1687448700000|2023-06-22 15:45:00|7511.3|7509.3|7510.8|7508.8|7512.3|7510.3|7510.3|7508.3|532
1687449000000|2023-06-22 15:50:00|7511.3|7509.3|7510.3|7508.3|7512.3|7510.3|7509.3|7507.3|395
1687449300000|2023-06-22 15:55:00|7510|7508|7511.3|7509.3|7511.3|7509.3|7508.8|7506.8|370
1687449600000|2023-06-22 16:00:00|7511|7509|7508.8|7506.8|7511.3|7509.3|7507|7505|416
1687449900000|2023-06-22 16:05:00|7508.3|7506.3|7509.8|7507.8|7509.8|7507.8|7507.3|7505.3|203
1687450200000|2023-06-22 16:10:00|7509.5|7507.5|7509.8|7507.8|7510.5|7508.5|7508.5|7506.5|150
1687450500000|2023-06-22 16:15:00|7510.3|7508.3|7510.8|7508.8|7512.8|7510.8|7510.3|7508.3|247
1687450800000|2023-06-22 16:20:00|7511|7509|7513.3|7511.3|7513.8|7511.8|7510.3|7508.3|207
1687451100000|2023-06-22 16:25:00|7513|7511|7514.3|7512.3|7514.3|7512.3|7512.8|7510.8|264
1687451400000|2023-06-22 16:30:00|7514.5|7512.5|7515.8|7513.8|7516.8|7514.8|7514.3|7512.3|237
1687451700000|2023-06-22 16:35:00|7516|7514|7515.3|7513.3|7516.8|7514.8|7514.8|7512.8|107
1687452000000|2023-06-22 16:40:00|7515.8|7513.8|7512.8|7510.8|7516.8|7514.8|7512.3|7510.3|275
1687452300000|2023-06-22 16:45:00|7513|7511|7513.8|7511.8|7514.8|7512.8|7512.3|7510.3|73
1687452600000|2023-06-22 16:50:00|7514|7512|7514.8|7512.8|7515.3|7513.3|7513.8|7511.8|88
1687452900000|2023-06-22 16:55:00|7515|7513|7516|7514|7516.3|7514.3|7512.8|7510.8|175
1687453200000|2023-06-22 17:00:00|7516.3|7514.3|7512.3|7510.3|7516.3|7514.3|7512.3|7510.3|202
1687453500000|2023-06-22 17:05:00|7512|7510|7510|7508|7514.3|7512.3|7510|7508|102
1687453800000|2023-06-22 17:10:00|7510.3|7508.3|7511|7509|7511.3|7509.3|7510|7508|99
1687454100000|2023-06-22 17:15:00|7510.8|7508.8|7512.3|7510.3|7512.3|7510.3|7510|7508|68
1687454400000|2023-06-22 17:20:00|7512|7510|7512.8|7510.8|7512.8|7510.8|7511.3|7509.3|46
1687454700000|2023-06-22 17:25:00|7512.5|7510.5|7513.3|7511.3|7513.3|7511.3|7511.8|7509.8|64
1687455000000|2023-06-22 17:30:00|7513.5|7511.5|7512.3|7510.3|7514|7512|7511.8|7509.8|53
1687455300000|2023-06-22 17:35:00|7512|7510|7512.3|7510.3|7512.8|7510.8|7511|7509|149
1687455600000|2023-06-22 17:40:00|7512.5|7510.5|7516|7514|7516|7514|7512.3|7510.3|46
1687455900000|2023-06-22 17:45:00|7516.3|7514.3|7516|7514|7516.3|7514.3|7515|7513|85
1687456200000|2023-06-22 17:50:00|7516.3|7514.3|7516.3|7514.3|7516.8|7514.8|7515.3|7513.3|60
1687456500000|2023-06-22 17:55:00|7516.5|7514.5|7517.3|7515.3|7517.3|7515.3|7515.3|7513.3|77
1687456800000|2023-06-22 18:00:00|7517.8|7515.8|7518.3|7516.3|7518.8|7516.8|7517.3|7515.3|114
1687457100000|2023-06-22 18:05:00|7518.5|7516.5|7516.5|7514.5|7518.5|7516.5|7516.3|7514.3|95
1687457400000|2023-06-22 18:10:00|7516.8|7514.8|7516.5|7514.5|7517.8|7515.8|7516.3|7514.3|48
1687457700000|2023-06-22 18:15:00|7516.8|7514.8|7514.3|7512.3|7517.3|7515.3|7514.3|7512.3|48
1687458000000|2023-06-22 18:20:00|7514.5|7512.5|7516.5|7514.5|7516.8|7514.8|7514.3|7512.3|79
1687458300000|2023-06-22 18:25:00|7516.8|7514.8|7519|7517|7519.5|7517.5|7515.8|7513.8|119
1687458600000|2023-06-22 18:30:00|7519.3|7517.3|7517.3|7515.3|7521.5|7519.5|7516.8|7514.8|143
1687458900000|2023-06-22 18:35:00|7517|7515|7519|7517|7519|7517|7516.8|7514.8|59
1687459200000|2023-06-22 18:40:00|7518.8|7516.8|7518|7516|7519.5|7517.5|7517.3|7515.3|73
1687459500000|2023-06-22 18:45:00|7518.3|7516.3|7516.3|7514.3|7518.3|7516.3|7515.8|7513.8|38
1687459800000|2023-06-22 18:50:00|7516.5|7514.5|7517.3|7515.3|7517.8|7515.8|7516.3|7514.3|65
1687460100000|2023-06-22 18:55:00|7517|7515|7518|7516|7518.8|7516.8|7516.8|7514.8|115
1687460400000|2023-06-22 19:00:00|7518.3|7516.3|7515.8|7513.8|7519.5|7517.5|7515.8|7513.8|116
1687460700000|2023-06-22 19:05:00|7515.5|7513.5|7514.8|7512.8|7516.8|7514.8|7514.8|7512.8|63
1687461000000|2023-06-22 19:10:00|7515|7513|7515|7513|7516|7514|7514.3|7512.3|41
1687461300000|2023-06-22 19:15:00|7514.8|7512.8|7513.5|7511.5|7515.8|7513.8|7512.8|7510.8|77
1687461600000|2023-06-22 19:20:00|7513.3|7511.3|7512|7510|7513.3|7511.3|7511|7509|46
1687461900000|2023-06-22 19:25:00|7511.8|7509.8|7509.3|7507.3|7512.3|7510.3|7509.3|7507.3|31
1687462200000|2023-06-22 19:30:00|7508.8|7506.8|7509.3|7507.3|7510.3|7508.3|7507.8|7505.8|78
1687462500000|2023-06-22 19:35:00|7509.8|7507.8|7511.3|7509.3|7511.5|7509.5|7509.3|7507.3|137
1687462800000|2023-06-22 19:40:00|7511.8|7509.8|7512|7510|7512.3|7510.3|7510.3|7508.3|63
1687463100000|2023-06-22 19:45:00|7511.8|7509.8|7515.3|7513.3|7515.3|7513.3|7511.8|7509.8|140
1687463400000|2023-06-22 19:50:00|7515.8|7513.8|7515.5|7513.5|7515.8|7513.8|7512.3|7510.3|238
1687463700000|2023-06-22 19:55:00|7515.3|7513.3|7518.9|7514.9|7518.9|7514.9|7512.3|7510.3|670
1687464000000|2023-06-22 20:00:00|7518.8|7514.8|7516.9|7512.9|7520.7|7516.7|7515.3|7511.3|4
1687464300000|2023-06-22 20:05:00|7516.8|7512.8|7511.8|7507.8|7516.8|7512.8|7511.4|7507.4|0
1687464600000|2023-06-22 20:10:00|7511.9|7507.9|7514.1|7510.1|7514.9|7510.9|7511.4|7507.4|0
1687464900000|2023-06-22 20:15:00|7514.2|7510.2|7515.6|7511.6|7516.4|7512.4|7514.2|7510.2|0
1687465200000|2023-06-22 20:20:00|7515.7|7511.7|7514.8|7510.8|7517.2|7513.2|7514.5|7510.5|0
1687465500000|2023-06-22 20:25:00|7514.7|7510.7|7516|7512|7516|7512|7514.7|7510.7|0
1687465800000|2023-06-22 20:30:00|7516.1|7512.1|7517.2|7513.2|7517.5|7513.5|7516.1|7512.1|0
1687466100000|2023-06-22 20:35:00|7517.3|7513.3|7516.7|7512.7|7518.3|7514.3|7516.7|7512.7|0
1687466400000|2023-06-22 20:40:00|7516.8|7512.8|7516.9|7512.9|7517.3|7513.3|7516.5|7512.5|0
1687466700000|2023-06-22 20:45:00|7516.8|7512.8|7517.3|7513.3|7517.3|7513.3|7515.7|7511.7|0
1687467000000|2023-06-22 20:50:00|7517.4|7513.4|7518.7|7514.7|7519.5|7515.5|7516.8|7512.8|0
1687467300000|2023-06-22 20:55:00|7518.6|7514.6|7517.5|7513.5|7519.9|7515.9|7516.9|7512.9|0
1687467600000|2023-06-22 21:00:00|7517.6|7513.6|7519.1|7515.1|7519.6|7515.6|7517.6|7513.6|0
1687467900000|2023-06-22 21:05:00|7519.2|7515.2|7519.7|7515.7|7519.9|7515.9|7519|7515|0
1687468200000|2023-06-22 21:10:00|7519.6|7515.6|7518.9|7514.9|7519.7|7515.7|7518.9|7514.9|0
1687468500000|2023-06-22 21:15:00|7518.7|7514.7|7519.2|7515.2|7519.4|7515.4|7518.7|7514.7|0
1687468800000|2023-06-22 21:20:00|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|7518.8|7514.8|0
1687469100000|2023-06-22 21:25:00|7518.6|7514.6|7517.8|7513.8|7518.6|7514.6|7517.8|7513.8|0
1687469400000|2023-06-22 21:30:00|7517.7|7513.7|7517.5|7513.5|7517.8|7513.8|7517.2|7513.2|0
1687469700000|2023-06-22 21:35:00|7517.4|7513.4|7517.5|7513.5|7517.5|7513.5|7517.4|7513.4|0
1687470000000|2023-06-22 21:40:00|7517.6|7513.6|7517.3|7513.3|7518|7514|7517.3|7513.3|0
1687470300000|2023-06-22 21:45:00|7517.4|7513.4|7517.5|7513.5|7518.1|7514.1|7517.4|7513.4|0
1687470900000|2023-06-22 21:55:00|7517.6|7513.6|7518.6|7514.6|7518.6|7514.6|7517.4|7513.4|0
1687471200000|2023-06-22 22:00:00|7518.2|7514.2|7515.6|7511.6|7518.2|7514.2|7514.5|7510.5|0
1687471500000|2023-06-22 22:05:00|7515.5|7511.5|7514.5|7510.5|7515.6|7511.6|7514.5|7510.5|0
1687471800000|2023-06-22 22:10:00|7514.6|7510.6|7514.5|7510.5|7515.6|7511.6|7514.3|7510.3|0
1687472100000|2023-06-22 22:15:00|7514.6|7510.6|7515.7|7511.7|7515.7|7511.7|7514.6|7510.6|0
1687472400000|2023-06-22 22:20:00|7515.6|7511.6|7516.4|7512.4|7517.5|7513.5|7515.3|7511.3|0
1687472700000|2023-06-22 22:25:00|7516.5|7512.5|7517.2|7513.2|7517.6|7513.6|7515.8|7511.8|0
1687473000000|2023-06-22 22:30:00|7517.1|7513.1|7516.5|7512.5|7517.3|7513.3|7516.1|7512.1|0
1687473300000|2023-06-22 22:35:00|7516.4|7512.4|7516.5|7512.5|7516.5|7512.5|7516.2|7512.2|0
1687473600000|2023-06-22 22:40:00|7516.6|7512.6|7518.1|7514.1|7518.1|7514.1|7516.5|7512.5|0
1687473900000|2023-06-22 22:45:00|7518|7514|7517.3|7513.3|7518.1|7514.1|7517.3|7513.3|0
1687474200000|2023-06-22 22:50:00|7517.4|7513.4|7517.3|7513.3|7517.6|7513.6|7517.3|7513.3|0
1687474500000|2023-06-22 22:55:00|7517.5|7513.5|7517.3|7513.3|7517.6|7513.6|7517.3|7513.3|0
1687474800000|2023-06-22 23:00:00|7517.5|7513.5|7517.3|7513.3|7518.1|7514.1|7517.3|7513.3|0
1687475100000|2023-06-22 23:05:00|7517.4|7513.4|7516.5|7512.5|7517.6|7513.6|7516.5|7512.5|0
1687475400000|2023-06-22 23:10:00|7516.6|7512.6|7517.6|7513.6|7517.6|7513.6|7516.5|7512.5|0
1687475700000|2023-06-22 23:15:00|7517.5|7513.5|7516.8|7512.8|7517.5|7513.5|7516.8|7512.8|0
1687476000000|2023-06-22 23:20:00|7516.9|7512.9|7516.2|7512.2|7517.1|7513.1|7516.2|7512.2|0
1687476300000|2023-06-22 23:25:00|7516.1|7512.1|7516.2|7512.2|7516.2|7512.2|7515.4|7511.4|0
1687476600000|2023-06-22 23:30:00|7516.1|7512.1|7515.8|7511.8|7516.2|7512.2|7515.4|7511.4|0
1687476900000|2023-06-22 23:35:00|7515.9|7511.9|7516.2|7512.2|7516.4|7512.4|7515.8|7511.8|0
1687477200000|2023-06-22 23:40:00|7516.3|7512.3|7515.7|7511.7|7516.6|7512.6|7515.4|7511.4|0
1687477500000|2023-06-22 23:45:00|7515.6|7511.6|7515.7|7511.7|7516.2|7512.2|7514.9|7510.9|0
1687477800000|2023-06-22 23:50:00|7515.8|7511.8|7516.2|7512.2|7516.8|7512.8|7515.7|7511.7|0
1687478100000|2023-06-22 23:55:00|7516.1|7512.1|7514.2|7510.2|7516.2|7512.2|7513.8|7509.8|0
1687478400000|2023-06-23 00:00:00|7514.1|7510.1|7513.5|7510.5|7514.1|7510.8|7512.3|7509.1|46
1687478700000|2023-06-23 00:05:00|7513.8|7510.8|7514.5|7511.5|7515.8|7512.8|7513.5|7510.5|67
1687479000000|2023-06-23 00:10:00|7514.3|7511.3|7513.5|7510.5|7514.3|7511.3|7510|7507|19
1687479300000|2023-06-23 00:15:00|7512|7509|7512.5|7509.5|7512.8|7509.8|7509.3|7506.3|39
1687479600000|2023-06-23 00:20:00|7512.3|7509.3|7510.5|7507.5|7512.5|7509.5|7509.5|7506.5|13
1687479900000|2023-06-23 00:25:00|7511.5|7508.5|7509.5|7506.5|7511.5|7508.5|7509.5|7506.5|17
1687480200000|2023-06-23 00:30:00|7510|7507|7507.5|7504.5|7511|7508|7507.3|7504.3|67
1687480500000|2023-06-23 00:35:00|7508|7505|7510|7507|7510|7507|7507.5|7504.5|13
1687480800000|2023-06-23 00:40:00|7510.3|7507.3|7510|7507|7511|7508|7510|7507|10
1687481100000|2023-06-23 00:45:00|7509.8|7506.8|7510.5|7507.5|7511|7508|7509|7506|5
1687481400000|2023-06-23 00:50:00|7510.3|7507.3|7511|7508|7511.3|7508.3|7510|7507|26
1687481700000|2023-06-23 00:55:00|7510.8|7507.8|7509.5|7506.5|7511.3|7508.3|7509|7506|16
1687482000000|2023-06-23 01:00:00|7509.3|7506.3|7506|7503|7509.5|7506.5|7505|7502|21
1687482300000|2023-06-23 01:05:00|7505.8|7502.8|7505.3|7502.3|7506|7503|7504.5|7501.5|17
1687482600000|2023-06-23 01:10:00|7505.5|7502.5|7506|7503|7506.5|7503.5|7504.5|7501.5|14
1687482900000|2023-06-23 01:15:00|7505.8|7502.8|7505.5|7502.5|7507|7504|7505.3|7502.3|12
1687483200000|2023-06-23 01:20:00|7505.8|7502.8|7504.8|7501.8|7505.8|7502.8|7503.5|7500.5|13
1687483500000|2023-06-23 01:25:00|7505|7502|7504.3|7501.3|7505|7502|7504.3|7501.3|2
1687483800000|2023-06-23 01:30:00|7503.8|7500.8|7499|7496|7503.8|7500.8|7496|7493|112
1687484100000|2023-06-23 01:35:00|7499.3|7496.3|7497.5|7494.5|7500|7497|7497.3|7494.3|46
1687484400000|2023-06-23 01:40:00|7497.3|7494.3|7494.5|7491.5|7497.5|7494.5|7493|7490|35
1687484700000|2023-06-23 01:45:00|7495|7492|7492|7489|7495.5|7492.5|7491.5|7488.5|48
1687485000000|2023-06-23 01:50:00|7492.3|7489.3|7495.5|7492.5|7496.5|7493.5|7492.3|7489.3|28
1687485300000|2023-06-23 01:55:00|7495.8|7492.8|7496.5|7493.5|7496.5|7493.5|7495|7492|13
1687485600000|2023-06-23 02:00:00|7496.3|7493.3|7493.5|7490.5|7497|7494|7493|7490|45
1687485900000|2023-06-23 02:05:00|7493|7490|7493.3|7490.3|7493.5|7490.5|7491.3|7488.3|12
1687486200000|2023-06-23 02:10:00|7492.8|7489.8|7493|7490|7494|7491|7491.3|7488.3|69
1687486500000|2023-06-23 02:15:00|7492.8|7489.8|7492.3|7489.3|7492.8|7489.8|7490.8|7487.8|42
1687486800000|2023-06-23 02:20:00|7492.5|7489.5|7490.8|7487.8|7493.5|7490.5|7490.5|7487.5|29
1687487100000|2023-06-23 02:25:00|7490.3|7487.3|7491|7488|7492.5|7489.5|7490.3|7487.3|29
1687487400000|2023-06-23 02:30:00|7490.8|7487.8|7487.8|7484.8|7491|7488|7487.8|7484.8|26
1687487700000|2023-06-23 02:35:00|7488|7485|7488.3|7485.3|7489|7486|7488|7485|1
1687488000000|2023-06-23 02:40:00|7487.8|7484.8|7488.5|7485.5|7489.5|7486.5|7487|7484|29
1687488300000|2023-06-23 02:45:00|7488.3|7485.3|7488|7485|7489|7486|7488|7485|11
1687488600000|2023-06-23 02:50:00|7488.3|7485.3|7485.5|7482.5|7488.3|7485.3|7485.5|7482.5|28
1687488900000|2023-06-23 02:55:00|7486|7483|7487.3|7484.3|7487.5|7484.5|7485.5|7482.5|17
1687489200000|2023-06-23 03:00:00|7487.5|7484.5|7486.8|7483.8|7488|7485|7486.8|7483.8|8
1687489500000|2023-06-23 03:05:00|7486.5|7483.5|7487|7484|7487.5|7484.5|7485.5|7482.5|19
1687489800000|2023-06-23 03:10:00|7487.5|7484.5|7487.3|7484.3|7487.5|7484.5|7485.8|7482.8|13
1687490100000|2023-06-23 03:15:00|7487.5|7484.5|7486.5|7483.5|7488.5|7485.5|7486.5|7483.5|20
1687490400000|2023-06-23 03:20:00|7486.3|7483.3|7486.3|7483.3|7487|7484|7486.3|7483.3|10
1687490700000|2023-06-23 03:25:00|7485.8|7482.8|7488.3|7485.3|7488.3|7485.3|7485.5|7482.5|19
1687491000000|2023-06-23 03:30:00|7488|7485|7486.3|7483.3|7488|7485|7485.5|7482.5|25
1687491300000|2023-06-23 03:35:00|7486.5|7483.5|7487.5|7484.5|7488.3|7485.3|7485.5|7482.5|15
1687491600000|2023-06-23 03:40:00|7487.8|7484.8|7484.5|7481.5|7488.8|7485.8|7484.5|7481.5|40
1687491900000|2023-06-23 03:45:00|7484.3|7481.3|7486.5|7483.5|7486.5|7483.5|7484.3|7481.3|20
1687492200000|2023-06-23 03:50:00|7486.3|7483.3|7482.5|7479.5|7487|7484|7482.5|7479.5|19
1687492500000|2023-06-23 03:55:00|7482.8|7479.8|7483.3|7480.3|7483.8|7480.8|7481.3|7478.3|11
1687492800000|2023-06-23 04:00:00|7483.5|7480.5|7482.8|7479.8|7483.5|7480.5|7482.3|7479.3|27
1687493100000|2023-06-23 04:05:00|7482.5|7479.5|7480|7477|7482.5|7479.5|7480|7477|11
1687493400000|2023-06-23 04:10:00|7479.8|7476.8|7478|7475|7479.8|7476.8|7477|7474|32
1687493700000|2023-06-23 04:15:00|7477.8|7474.8|7479|7476|7479|7476|7477.5|7474.5|18
1687494000000|2023-06-23 04:20:00|7478.8|7475.8|7478|7475|7479|7476|7477.3|7474.3|12
1687494300000|2023-06-23 04:25:00|7477.8|7474.8|7474.8|7471.8|7477.8|7474.8|7474.8|7471.8|24
1687494600000|2023-06-23 04:30:00|7475.3|7472.3|7478|7475|7478|7475|7475.3|7472.3|46
1687494900000|2023-06-23 04:35:00|7478.3|7475.3|7477.5|7474.5|7478.3|7475.3|7477|7474|13
1687495200000|2023-06-23 04:40:00|7477.3|7474.3|7479|7476|7479|7476|7475|7472|40
1687495500000|2023-06-23 04:45:00|7478.8|7475.8|7477.8|7474.8|7479|7476|7476.5|7473.5|8
1687495800000|2023-06-23 04:50:00|7477.5|7474.5|7476.5|7473.5|7477.5|7474.5|7475.5|7472.5|23
1687496100000|2023-06-23 04:55:00|7477|7474|7475.5|7472.5|7477.5|7474.5|7475.3|7472.3|19
1687496400000|2023-06-23 05:00:00|7475.3|7472.3|7475|7472|7476.5|7473.5|7474.3|7471.3|22
1687496700000|2023-06-23 05:05:00|7475.3|7472.3|7475.5|7472.5|7478|7475|7475.3|7472.3|33
1687497000000|2023-06-23 05:10:00|7475.8|7472.8|7473.5|7470.5|7476|7473|7472.8|7469.8|55
1687497300000|2023-06-23 05:15:00|7473.3|7470.3|7477.3|7474.3|7477.8|7474.8|7472.3|7469.3|152
1687497600000|2023-06-23 05:20:00|7477|7474|7473|7470|7478|7475|7472.5|7469.5|87
1687497900000|2023-06-23 05:25:00|7473.3|7470.3|7471.3|7468.3|7474|7471|7471.3|7468.3|74
1687498200000|2023-06-23 05:30:00|7471.5|7468.5|7471.3|7468.3|7472.5|7469.5|7470.8|7467.8|71
1687498500000|2023-06-23 05:35:00|7471|7468|7472|7469|7473|7470|7471|7468|48
1687498800000|2023-06-23 05:40:00|7472.3|7469.3|7476.3|7473.3|7476.8|7473.8|7472.3|7469.3|33
1687499100000|2023-06-23 05:45:00|7476.5|7473.5|7479.5|7476.5|7479.8|7476.8|7474.8|7471.8|42
1687499400000|2023-06-23 05:50:00|7479.8|7476.8|7477|7474|7480.5|7477.5|7476|7473|165
1687499700000|2023-06-23 05:55:00|7477.3|7474.3|7481.8|7478.8|7482.8|7479.8|7477|7474|71
1687500000000|2023-06-23 06:00:00|7481.5|7478.5|7479.3|7477.3|7482.5|7480.5|7476.5|7474.5|313
1687500300000|2023-06-23 06:05:00|7479|7477|7473.8|7471.8|7479.8|7477.8|7471.8|7469.8|187
1687500600000|2023-06-23 06:10:00|7474|7472|7480.5|7478.5|7480.5|7478.5|7474|7472|166
1687500900000|2023-06-23 06:15:00|7480|7478|7473|7471|7480.5|7478.5|7472.5|7470.5|134
1687501200000|2023-06-23 06:20:00|7473.5|7471.5|7479|7477|7479.5|7477.5|7473.5|7471.5|143
1687501500000|2023-06-23 06:25:00|7479.3|7477.3|7475.8|7473.8|7479.3|7477.3|7475|7473|68
1687501800000|2023-06-23 06:30:00|7476|7474|7477.5|7475.5|7480|7478|7475.8|7473.8|131
1687502100000|2023-06-23 06:35:00|7477.3|7475.3|7474|7472|7478.5|7476.5|7473.8|7471.8|134
1687502400000|2023-06-23 06:40:00|7474.3|7472.3|7474|7472|7476.3|7474.3|7473|7471|58
1687502700000|2023-06-23 06:45:00|7474.3|7472.3|7472.5|7470.5|7475.3|7473.3|7472.5|7470.5|113
1687503000000|2023-06-23 06:50:00|7472.3|7470.3|7470.8|7468.8|7473|7471|7470.5|7468.5|172
1687503300000|2023-06-23 06:55:00|7470.3|7468.3|7474|7472|7475.3|7473.3|7470.3|7468.3|378
1687503600000|2023-06-23 07:00:00|7473.5|7472.5|7477.3|7476.3|7484.8|7483.8|7470.8|7469.8|3501
1687503900000|2023-06-23 07:05:00|7477.8|7476.8|7479|7478|7488.5|7487.5|7473|7472|1521
1687504200000|2023-06-23 07:10:00|7479.3|7478.3|7475.3|7474.3|7482|7481|7474.8|7473.8|729
1687504500000|2023-06-23 07:15:00|7475.5|7474.5|7477|7476|7481.8|7480.8|7474.8|7473.8|1125
1687504800000|2023-06-23 07:20:00|7476.8|7475.8|7468|7467|7479.3|7478.3|7468|7467|717
1687505100000|2023-06-23 07:25:00|7468.3|7467.3|7469.3|7468.3|7474|7473|7463.3|7462.3|1184
1687505400000|2023-06-23 07:30:00|7469|7468|7454|7453|7469|7468|7452|7451|1697
1687505700000|2023-06-23 07:35:00|7454.3|7453.3|7451|7450|7459.5|7458.5|7450.3|7449.3|939
1687506000000|2023-06-23 07:40:00|7451.3|7450.3|7449.5|7448.5|7454.3|7453.3|7447.8|7446.8|1064
1687506300000|2023-06-23 07:45:00|7449.8|7448.8|7455.5|7454.5|7455.8|7454.8|7444.3|7443.3|906
1687506600000|2023-06-23 07:50:00|7455.3|7454.3|7460.7|7459.7|7460.7|7459.7|7453.3|7452.3|803
1687506900000|2023-06-23 07:55:00|7461.2|7460.2|7463.9|7462.9|7466.2|7465.2|7460.4|7459.4|472
1687507200000|2023-06-23 08:00:00|7464.2|7463.2|7471.2|7470.2|7472.2|7471.2|7464.2|7463.2|985
1687507500000|2023-06-23 08:05:00|7471.4|7470.4|7479.4|7478.4|7480.7|7479.7|7471.4|7470.4|398
1687507800000|2023-06-23 08:10:00|7479.7|7478.7|7481.4|7480.4|7481.7|7480.7|7478.2|7477.2|331
1687508100000|2023-06-23 08:15:00|7481.2|7480.2|7479.7|7478.7|7483.2|7482.2|7479.2|7478.2|371
1687508400000|2023-06-23 08:20:00|7479.4|7478.4|7478.4|7477.4|7483.2|7482.2|7478.2|7477.2|393
1687508700000|2023-06-23 08:25:00|7478.2|7477.2|7482.4|7481.4|7484.2|7483.2|7477.9|7476.9|295
1687509000000|2023-06-23 08:30:00|7482.2|7481.2|7490.9|7489.9|7491.7|7490.7|7482.2|7481.2|722
1687509300000|2023-06-23 08:35:00|7491.2|7490.2|7489.9|7488.9|7493.7|7492.7|7488.4|7487.4|581
1687509600000|2023-06-23 08:40:00|7489.7|7488.7|7491.7|7490.7|7491.9|7490.9|7489.2|7488.2|389
1687509900000|2023-06-23 08:45:00|7491.4|7490.4|7492.2|7491.2|7494.2|7493.2|7489.7|7488.7|361
1687510200000|2023-06-23 08:50:00|7491.9|7490.9|7493.2|7492.2|7493.2|7492.2|7486.7|7485.7|391
1687510500000|2023-06-23 08:55:00|7492.7|7491.7|7489.2|7488.2|7492.7|7491.7|7489.2|7488.2|276
1687510800000|2023-06-23 09:00:00|7488.7|7487.7|7489.7|7488.7|7490.7|7489.7|7486.7|7485.7|399
1687511100000|2023-06-23 09:05:00|7489.4|7488.4|7488.9|7487.9|7492.9|7491.9|7487.7|7486.7|405
1687511400000|2023-06-23 09:10:00|7489.2|7488.2|7491.9|7490.9|7495.7|7494.7|7488.9|7487.9|321
1687511700000|2023-06-23 09:15:00|7491.7|7490.7|7492.7|7491.7|7494.2|7493.2|7491.4|7490.4|265
1687512000000|2023-06-23 09:20:00|7492.4|7491.4|7486.7|7485.7|7492.9|7491.9|7485.9|7484.9|274
1687512300000|2023-06-23 09:25:00|7486.4|7485.4|7485.7|7484.7|7488.2|7487.2|7483.9|7482.9|246
1687512600000|2023-06-23 09:30:00|7485.9|7484.9|7484.9|7483.9|7488.2|7487.2|7484.7|7483.7|202
1687512900000|2023-06-23 09:35:00|7485.2|7484.2|7489.2|7488.2|7489.9|7488.9|7485.2|7484.2|219
1687513200000|2023-06-23 09:40:00|7489.4|7488.4|7485.2|7484.2|7489.7|7488.7|7484.9|7483.9|213
1687513500000|2023-06-23 09:45:00|7484.9|7483.9|7483.7|7482.7|7485.2|7484.2|7482.2|7481.2|180
1687513800000|2023-06-23 09:50:00|7484.2|7483.2|7485.7|7484.7|7486.7|7485.7|7483.4|7482.4|231
1687514100000|2023-06-23 09:55:00|7485.9|7484.9|7491.2|7490.2|7492.2|7491.2|7485.2|7484.2|206
1687514400000|2023-06-23 10:00:00|7490.9|7489.9|7486.7|7485.7|7492.4|7491.4|7486.4|7485.4|161
1687514700000|2023-06-23 10:05:00|7486.4|7485.4|7486.2|7485.2|7487.7|7486.7|7485.4|7484.4|208
1687515000000|2023-06-23 10:10:00|7485.2|7484.2|7485.4|7484.4|7485.7|7484.7|7482.7|7481.7|203
1687515300000|2023-06-23 10:15:00|7485.2|7484.2|7485.4|7484.4|7487.4|7486.4|7484.7|7483.7|216
1687515600000|2023-06-23 10:20:00|7485.2|7484.2|7491.7|7490.7|7491.7|7490.7|7485.2|7484.2|325
1687515900000|2023-06-23 10:25:00|7491.4|7490.4|7492.7|7491.7|7494.7|7493.7|7491.4|7490.4|347
1687516200000|2023-06-23 10:30:00|7492.9|7491.9|7487.9|7486.9|7493.2|7492.2|7487.7|7486.7|333
1687516500000|2023-06-23 10:35:00|7487.7|7486.7|7484.9|7483.9|7488.2|7487.2|7482.7|7481.7|297
1687516800000|2023-06-23 10:40:00|7484.7|7483.7|7481.2|7480.2|7485.2|7484.2|7480.7|7479.7|218
1687517100000|2023-06-23 10:45:00|7481.4|7480.4|7479.2|7478.2|7483.4|7482.4|7479.2|7478.2|453
1687517400000|2023-06-23 10:50:00|7479.4|7478.4|7476.7|7475.7|7481.7|7480.7|7476.4|7475.4|248
1687517700000|2023-06-23 10:55:00|7476.4|7475.4|7474.7|7473.7|7477.2|7476.2|7474.7|7473.7|549
1687518000000|2023-06-23 11:00:00|7474.4|7473.4|7478.7|7477.7|7479.2|7478.2|7473.7|7472.7|561
1687518300000|2023-06-23 11:05:00|7478.9|7477.9|7481.9|7480.9|7482.2|7481.2|7478.9|7477.9|277
1687518600000|2023-06-23 11:10:00|7481.7|7480.7|7484.2|7483.2|7484.2|7483.2|7481.2|7480.2|239
1687518900000|2023-06-23 11:15:00|7483.7|7482.7|7482.7|7481.7|7485.9|7484.9|7482.4|7481.4|273
1687519200000|2023-06-23 11:20:00|7482.4|7481.4|7486.2|7485.2|7486.2|7485.2|7482.2|7481.2|154
1687519500000|2023-06-23 11:25:00|7486.7|7485.7|7485.2|7484.2|7487.7|7486.7|7484.9|7483.9|294
1687519800000|2023-06-23 11:30:00|7485.7|7484.7|7487.2|7486.2|7487.2|7486.2|7483.2|7482.2|359
1687520100000|2023-06-23 11:35:00|7486.9|7485.9|7483.2|7482.2|7487.7|7486.7|7482.2|7481.2|206
1687520400000|2023-06-23 11:40:00|7482.8|7481.8|7480.8|7479.8|7482.8|7481.8|7479.3|7478.3|238
1687520700000|2023-06-23 11:45:00|7480.5|7479.5|7480.8|7479.8|7481.3|7480.3|7479.3|7478.3|264
1687521000000|2023-06-23 11:50:00|7481.3|7480.3|7481|7480|7481.3|7480.3|7479.8|7478.8|237
1687521300000|2023-06-23 11:55:00|7481.3|7480.3|7477.8|7476.8|7481.3|7480.3|7477.8|7476.8|384
1687521600000|2023-06-23 12:00:00|7478.3|7477.3|7474.3|7473.3|7479|7478|7474.3|7473.3|263
1687521900000|2023-06-23 12:05:00|7473.8|7472.8|7465.8|7464.8|7474|7473|7464.3|7463.3|687
1687522200000|2023-06-23 12:10:00|7465.5|7464.5|7468.8|7467.8|7469.5|7468.5|7464.8|7463.8|346
1687522500000|2023-06-23 12:15:00|7468.3|7467.3|7468.8|7467.8|7469.8|7468.8|7467.3|7466.3|335
1687522800000|2023-06-23 12:20:00|7468.5|7467.5|7468.3|7467.3|7471|7470|7467.8|7466.8|470
1687523100000|2023-06-23 12:25:00|7468|7467|7465.8|7464.8|7468.3|7467.3|7464.3|7463.3|539
1687523400000|2023-06-23 12:30:00|7465.3|7464.3|7460.8|7459.8|7465.8|7464.8|7459|7458|599
1687523700000|2023-06-23 12:35:00|7460.3|7459.3|7457.8|7456.8|7461.8|7460.8|7457.3|7456.3|544
1687524000000|2023-06-23 12:40:00|7457.3|7456.3|7454|7453|7457.8|7456.8|7452.5|7451.5|579
1687524300000|2023-06-23 12:45:00|7453.8|7452.8|7453|7452|7454|7453|7449.5|7448.5|942
1687524600000|2023-06-23 12:50:00|7452.8|7451.8|7450.8|7449.8|7454.3|7453.3|7448.3|7447.3|557
1687524900000|2023-06-23 12:55:00|7450.3|7449.3|7449.8|7448.8|7451.3|7450.3|7447|7446|576
1687525200000|2023-06-23 13:00:00|7449.3|7448.3|7452.8|7451.8|7453.3|7452.3|7446.8|7445.8|1101
1687525500000|2023-06-23 13:05:00|7452.3|7451.3|7450.3|7449.3|7452.8|7451.8|7444.8|7443.8|531
1687525800000|2023-06-23 13:10:00|7449.8|7448.8|7449.8|7448.8|7450.3|7449.3|7447.3|7446.3|298
1687526100000|2023-06-23 13:15:00|7449.5|7448.5|7445.8|7444.8|7449.8|7448.8|7445.3|7444.3|342
1687526400000|2023-06-23 13:20:00|7445.3|7444.3|7442.3|7441.3|7445.8|7444.8|7441.8|7440.8|781
1687526700000|2023-06-23 13:25:00|7441.8|7440.8|7446.8|7445.8|7447|7446|7441.8|7440.8|501
1687527000000|2023-06-23 13:30:00|7447.3|7446.3|7441.8|7440.8|7451.8|7450.8|7439.8|7438.8|1382
1687527300000|2023-06-23 13:35:00|7442|7441|7447.3|7446.3|7447.8|7446.8|7441.3|7440.3|945
1687527600000|2023-06-23 13:40:00|7447.5|7446.5|7451.8|7450.8|7453.8|7452.8|7447|7446|743
1687527900000|2023-06-23 13:45:00|7453.5|7452.5|7454.8|7453.8|7461.8|7460.8|7451.5|7450.5|1085
1687528200000|2023-06-23 13:50:00|7455|7454|7457.5|7456.5|7462.3|7461.3|7454.8|7453.8|827
1687528500000|2023-06-23 13:55:00|7457.3|7456.3|7458.8|7457.8|7460.3|7459.3|7456.3|7455.3|572
1687528800000|2023-06-23 14:00:00|7459|7458|7462.3|7461.3|7463.8|7462.8|7458.8|7457.8|697
1687529100000|2023-06-23 14:05:00|7462.5|7461.5|7464.3|7463.3|7465|7464|7460.8|7459.8|1305
1687529400000|2023-06-23 14:10:00|7464.2|7463.2|7466.2|7465.2|7467.2|7466.2|7461.7|7460.7|974
1687529700000|2023-06-23 14:15:00|7466.4|7465.4|7472.7|7471.7|7472.7|7471.7|7465.7|7464.7|814
1687530000000|2023-06-23 14:20:00|7472.9|7471.9|7478.7|7477.7|7479.2|7478.2|7472.2|7471.2|832
1687530300000|2023-06-23 14:25:00|7478.9|7477.9|7480.2|7479.2|7480.9|7479.9|7477.7|7476.7|582
1687530600000|2023-06-23 14:30:00|7479.7|7478.7|7484.2|7483.2|7485.2|7484.2|7479.4|7478.4|892
1687530900000|2023-06-23 14:35:00|7483.7|7482.7|7485.2|7484.2|7485.2|7484.2|7481.2|7480.2|520
1687531200000|2023-06-23 14:40:00|7484.9|7483.9|7483.4|7482.4|7485.9|7484.9|7482.2|7481.2|476
1687531500000|2023-06-23 14:45:00|7483.2|7482.2|7483.2|7482.2|7485.9|7484.9|7482.2|7481.2|477
1687531800000|2023-06-23 14:50:00|7482.9|7481.9|7481.7|7480.7|7486.7|7485.7|7481.2|7480.2|484
1687532100000|2023-06-23 14:55:00|7481.4|7480.4|7478.2|7477.2|7482.4|7481.4|7478.2|7477.2|613
1687532400000|2023-06-23 15:00:00|7478.4|7477.4|7478.2|7477.2|7479.7|7478.7|7476.7|7475.7|467
1687532700000|2023-06-23 15:05:00|7477.7|7476.7|7471.4|7470.4|7478.7|7477.7|7469.2|7468.2|829
1687533000000|2023-06-23 15:10:00|7471.2|7470.2|7465.4|7464.4|7472.2|7471.2|7464.2|7463.2|424
1687533300000|2023-06-23 15:15:00|7465.2|7464.2|7462.2|7461.2|7465.9|7464.9|7462.2|7461.2|576
1687533600000|2023-06-23 15:20:00|7461.9|7460.9|7460.4|7459.4|7462.4|7461.4|7459.2|7458.2|705
1687533900000|2023-06-23 15:25:00|7460.7|7459.7|7460.9|7458.9|7464.7|7463.7|7458.7|7457.7|3376
1687534200000|2023-06-23 15:30:00|7461.2|7459.2|7464.2|7462.2|7467.7|7465.7|7461.2|7459.2|3313
1687534500000|2023-06-23 15:35:00|7464.7|7462.7|7470.4|7468.4|7470.7|7468.7|7463.4|7461.4|945
1687534800000|2023-06-23 15:40:00|7470.7|7468.7|7473.2|7471.2|7473.4|7471.4|7469.2|7467.2|505
1687535100000|2023-06-23 15:45:00|7472.9|7470.9|7472.7|7470.7|7473.9|7471.9|7472.2|7470.2|293
1687535400000|2023-06-23 15:50:00|7473.2|7471.2|7470.7|7468.7|7473.4|7471.4|7469.7|7467.7|321
1687535700000|2023-06-23 15:55:00|7470.9|7468.9|7473.7|7471.7|7473.7|7471.7|7470.9|7468.9|294
1687536000000|2023-06-23 16:00:00|7473.9|7471.9|7472.4|7470.4|7474.7|7472.7|7472.2|7470.2|246
1687536300000|2023-06-23 16:05:00|7472.2|7470.2|7477.2|7475.2|7477.2|7475.2|7471.4|7469.4|173
1687536600000|2023-06-23 16:10:00|7476.9|7474.9|7475.7|7473.7|7477.2|7475.2|7474.4|7472.4|132
1687536900000|2023-06-23 16:15:00|7475.2|7473.2|7476.4|7474.4|7477.4|7475.4|7474.9|7472.9|99
1687537200000|2023-06-23 16:20:00|7476.7|7474.7|7477.7|7475.7|7477.7|7475.7|7475.2|7473.2|121
1687537500000|2023-06-23 16:25:00|7477.9|7475.9|7476.7|7474.7|7478.4|7476.4|7475.7|7473.7|112
1687537800000|2023-06-23 16:30:00|7476.2|7474.2|7474.9|7472.9|7478.9|7476.9|7474.9|7472.9|250
1687538100000|2023-06-23 16:35:00|7474.7|7472.7|7474.9|7472.9|7475.7|7473.7|7474.2|7472.2|107
1687538400000|2023-06-23 16:40:00|7475.2|7473.2|7476.4|7474.4|7476.7|7474.7|7474.2|7472.2|97
1687538700000|2023-06-23 16:45:00|7476.7|7474.7|7475.2|7473.2|7477.7|7475.7|7475.2|7473.2|144
1687539000000|2023-06-23 16:50:00|7475.4|7473.4|7474.2|7472.2|7476.2|7474.2|7473.7|7471.7|135
1687539300000|2023-06-23 16:55:00|7474.4|7472.4|7476.4|7474.4|7476.4|7474.4|7474.2|7472.2|427
1687539600000|2023-06-23 17:00:00|7476.2|7474.2|7473.7|7471.7|7476.4|7474.4|7473.2|7471.2|195
1687539900000|2023-06-23 17:05:00|7473.4|7471.4|7473.2|7471.2|7473.7|7471.7|7471.4|7469.4|106
1687540200000|2023-06-23 17:10:00|7473.4|7471.4|7473.2|7471.2|7473.7|7471.7|7471.7|7469.7|90
1687540500000|2023-06-23 17:15:00|7472.7|7470.7|7471.9|7469.9|7473.7|7471.7|7471.7|7469.7|117
1687540800000|2023-06-23 17:20:00|7472.2|7470.2|7472.4|7470.4|7472.9|7470.9|7471.2|7469.2|118
1687541100000|2023-06-23 17:25:00|7472.7|7470.7|7471.9|7469.9|7472.7|7470.7|7471.2|7469.2|96
1687541400000|2023-06-23 17:30:00|7472.2|7470.2|7470.7|7468.7|7473.2|7471.2|7470.7|7468.7|114
1687541700000|2023-06-23 17:35:00|7471.2|7469.2|7473.2|7471.2|7474.2|7472.2|7471.2|7469.2|164
1687542000000|2023-06-23 17:40:00|7473.4|7471.4|7471.2|7469.2|7473.7|7471.7|7470.2|7468.2|70
1687542300000|2023-06-23 17:45:00|7471.4|7469.4|7471.2|7469.2|7472.2|7470.2|7470.2|7468.2|61
1687542600000|2023-06-23 17:50:00|7471.4|7469.4|7471.4|7469.4|7471.7|7469.7|7470.2|7468.2|51
1687542900000|2023-06-23 17:55:00|7471.7|7469.7|7471.7|7469.7|7473.2|7471.2|7471.4|7469.4|77
1687543200000|2023-06-23 18:00:00|7471.4|7469.4|7470.2|7468.2|7471.9|7469.9|7469.7|7467.7|65
1687543500000|2023-06-23 18:05:00|7469.9|7467.9|7467.9|7465.9|7470.2|7468.2|7467.7|7465.7|37
1687543800000|2023-06-23 18:10:00|7468.2|7466.2|7467.7|7465.7|7468.7|7466.7|7467.2|7465.2|64
1687544100000|2023-06-23 18:15:00|7467.4|7465.4|7468.7|7466.7|7469.7|7467.7|7467.4|7465.4|45
1687544400000|2023-06-23 18:20:00|7469.2|7467.2|7469.7|7467.7|7470.7|7468.7|7469.2|7467.2|31
1687544700000|2023-06-23 18:25:00|7469.4|7467.4|7467.7|7465.7|7469.7|7467.7|7467.7|7465.7|54
1687545000000|2023-06-23 18:30:00|7467.2|7465.2|7467.4|7465.4|7468.2|7466.2|7466.7|7464.7|62
1687545300000|2023-06-23 18:35:00|7467.7|7465.7|7464.7|7462.7|7467.7|7465.7|7464.2|7462.2|122
1687545600000|2023-06-23 18:40:00|7464.4|7462.4|7462.7|7460.7|7465.2|7463.2|7462.2|7460.2|43
1687545900000|2023-06-23 18:45:00|7462.4|7460.4|7459.2|7457.2|7462.4|7460.4|7458.7|7456.7|93
1687546200000|2023-06-23 18:50:00|7458.9|7456.9|7457.9|7455.9|7459.7|7457.7|7457.7|7455.7|51
1687546500000|2023-06-23 18:55:00|7457.7|7455.7|7456.2|7454.2|7459.4|7457.4|7456.2|7454.2|81
1687546800000|2023-06-23 19:00:00|7455.9|7453.9|7454.7|7452.7|7455.9|7453.9|7453.2|7451.2|187
1687547100000|2023-06-23 19:05:00|7454.4|7452.4|7457.4|7455.4|7457.7|7455.7|7454.2|7452.2|83
1687547400000|2023-06-23 19:10:00|7457.7|7455.7|7457.9|7455.9|7459.7|7457.7|7457.7|7455.7|91
1687547700000|2023-06-23 19:15:00|7457.7|7455.7|7460.4|7458.4|7460.7|7458.7|7457.2|7455.2|145
1687548000000|2023-06-23 19:20:00|7460.2|7458.2|7455.7|7453.7|7460.9|7458.9|7455.2|7453.2|161
1687548300000|2023-06-23 19:25:00|7455.9|7453.9|7456.9|7454.9|7457.2|7455.2|7454.9|7452.9|158
1687548600000|2023-06-23 19:30:00|7456.7|7454.7|7454.7|7452.7|7457.4|7455.4|7453.7|7451.7|217
1687548900000|2023-06-23 19:35:00|7454.9|7452.9|7456.9|7454.9|7457.7|7455.7|7454.7|7452.7|163
1687549200000|2023-06-23 19:40:00|7457.2|7455.2|7457.7|7455.7|7457.9|7455.9|7454.7|7452.7|78
1687549500000|2023-06-23 19:45:00|7457.9|7455.9|7455.4|7453.4|7458.7|7456.7|7454.7|7452.7|193
1687549800000|2023-06-23 19:50:00|7454.4|7452.4|7455.2|7453.2|7458.9|7456.9|7452.9|7450.9|243
1687550100000|2023-06-23 19:55:00|7455.4|7453.4|7458.1|7454.1|7460.7|7458.7|7454.9|7452.9|810
1687550400000|2023-06-23 20:00:00|7460.1|7456.1|7462|7458|7462.7|7458.7|7449.9|7445.9|0
1687550700000|2023-06-23 20:05:00|7461.9|7457.9|7460.5|7456.5|7462.4|7458.4|7459.6|7455.6|0
1687551000000|2023-06-23 20:10:00|7460.6|7456.6|7459.2|7455.2|7460.8|7456.8|7458.1|7454.1|0
1687551300000|2023-06-23 20:15:00|7459.1|7455.1|7457.9|7453.9|7459.6|7455.6|7457.6|7453.6|0
1687551600000|2023-06-23 20:20:00|7458|7454|7458.7|7454.7|7459.1|7455.1|7456.6|7452.6|0
1687551900000|2023-06-23 20:25:00|7458.9|7454.9|7457.4|7453.4|7459.1|7455.1|7457.3|7453.3|0
1687552200000|2023-06-23 20:30:00|7457.3|7453.3|7458.8|7454.8|7459.6|7455.6|7456.8|7452.8|0
1687552500000|2023-06-23 20:35:00|7458.5|7454.5|7458.9|7454.9|7460.7|7456.7|7458.4|7454.4|0
1687552800000|2023-06-23 20:40:00|7458.8|7454.8|7458.6|7454.6|7458.9|7454.9|7457.8|7453.8|0
1687553100000|2023-06-23 20:45:00|7458.9|7454.9|7459.5|7455.5|7459.7|7455.7|7458.7|7454.7|0
1687553400000|2023-06-23 20:50:00|7459.7|7455.7|7458.6|7454.6|7459.8|7455.8|7458.4|7454.4|0
1687553700000|2023-06-23 20:55:00|7458.7|7454.7|7458.8|7454.8|7460|7456|7457.9|7453.9|0
1687554000000|2023-06-23 21:00:00|7458.9|7454.9|7459.5|7455.5|7459.5|7455.5|7458.9|7454.9|0
1687730400000|2023-06-25 22:00:00|7460.5|7456.5|7458.6|7454.6|7461.1|7457.1|7458.6|7454.6|0
1687730700000|2023-06-25 22:05:00|7458.7|7454.7|7462|7458|7463.2|7459.2|7458.5|7454.5|0
1687731000000|2023-06-25 22:10:00|7461.8|7457.8|7464.2|7460.2|7464.6|7460.6|7461.4|7457.4|0
1687731300000|2023-06-25 22:15:00|7464.3|7460.3|7464.4|7460.4|7465.2|7461.2|7463.7|7459.7|0
1687731600000|2023-06-25 22:20:00|7464.3|7460.3|7464.7|7460.7|7464.7|7460.7|7463.6|7459.6|0
1687731900000|2023-06-25 22:25:00|7464.9|7460.9|7465.3|7461.3|7467.2|7463.2|7464.7|7460.7|0
1687732200000|2023-06-25 22:30:00|7465.4|7461.4|7464.9|7460.9|7465.6|7461.6|7464.2|7460.2|0
1687732500000|2023-06-25 22:35:00|7464.7|7460.7|7466.7|7462.7|7466.7|7462.7|7464.5|7460.5|0
1687732800000|2023-06-25 22:40:00|7466.9|7462.9|7467.8|7463.8|7467.8|7463.8|7466.3|7462.3|0
1687733100000|2023-06-25 22:45:00|7467.7|7463.7|7468.5|7464.5|7470|7466|7467.1|7463.1|0
1687733400000|2023-06-25 22:50:00|7468.6|7464.6|7468.9|7464.9|7470.1|7466.1|7468.6|7464.6|0
1687733700000|2023-06-25 22:55:00|7469|7465|7470|7466|7470.4|7466.4|7468.5|7464.5|0
1687734000000|2023-06-25 23:00:00|7470.1|7466.1|7468.8|7464.8|7470.4|7466.4|7468.2|7464.2|0
1687734300000|2023-06-25 23:05:00|7468.9|7464.9|7470|7466|7470.6|7466.6|7468.8|7464.8|0
1687734600000|2023-06-25 23:10:00|7470.1|7466.1|7470.2|7466.2|7472.3|7468.3|7470.1|7466.1|0
1687734900000|2023-06-25 23:15:00|7470.3|7466.3|7469.5|7465.5|7471|7467|7469.5|7465.5|0
1687735200000|2023-06-25 23:20:00|7469.6|7465.6|7470.4|7466.4|7470.8|7466.8|7469.6|7465.6|0
1687735500000|2023-06-25 23:25:00|7470.5|7466.5|7471.1|7467.1|7471.1|7467.1|7470.4|7466.4|0
1687735800000|2023-06-25 23:30:00|7471.2|7467.2|7469.9|7465.9|7471.5|7467.5|7469.6|7465.6|0
1687736100000|2023-06-25 23:35:00|7470.1|7466.1|7469.6|7465.6|7470.7|7466.7|7469.2|7465.2|0
1687736400000|2023-06-25 23:40:00|7469.7|7465.7|7469.7|7465.7|7470.7|7466.7|7469.4|7465.4|0
1687736700000|2023-06-25 23:45:00|7469.6|7465.6|7468.6|7464.6|7469.7|7465.7|7467.9|7463.9|0
1687737000000|2023-06-25 23:50:00|7468.8|7464.8|7467.1|7463.1|7469|7465|7467.1|7463.1|0
1687737300000|2023-06-25 23:55:00|7467.2|7463.2|7468.7|7464.7|7469.7|7465.7|7467.1|7463.1|0
1687737600000|2023-06-26 00:00:00|7468.6|7464.6|7468.2|7465.2|7474.7|7471.7|7465.9|7462.9|329
1687737900000|2023-06-26 00:05:00|7469.2|7466.2|7466.9|7463.9|7470.4|7467.4|7466.2|7463.2|119
1687738200000|2023-06-26 00:10:00|7467.4|7464.4|7466.9|7463.9|7468.4|7465.4|7464.9|7461.9|85
1687738500000|2023-06-26 00:15:00|7466.7|7463.7|7468.7|7465.7|7473.2|7470.2|7466.7|7463.7|135
1687738800000|2023-06-26 00:20:00|7468.9|7465.9|7469.2|7466.2|7471.7|7468.7|7468.4|7465.4|51
1687739100000|2023-06-26 00:25:00|7469.4|7466.4|7470.4|7467.4|7471.4|7468.4|7468.4|7465.4|30
1687739400000|2023-06-26 00:30:00|7470.7|7467.7|7470.4|7467.4|7470.9|7467.9|7467.7|7464.7|78
1687739700000|2023-06-26 00:35:00|7470.7|7467.7|7468.4|7465.4|7470.9|7467.9|7467.4|7464.4|80
1687740000000|2023-06-26 00:40:00|7468.7|7465.7|7468.9|7465.9|7468.9|7465.9|7467.2|7464.2|20
1687740300000|2023-06-26 00:45:00|7469.2|7466.2|7467.9|7464.9|7470.7|7467.7|7467.4|7464.4|9
1687740600000|2023-06-26 00:50:00|7468.2|7465.2|7470.2|7467.2|7470.2|7467.2|7467.9|7464.9|13
1687740900000|2023-06-26 00:55:00|7470.9|7467.9|7470.4|7467.4|7471.2|7468.2|7469.2|7466.2|19
1687741200000|2023-06-26 01:00:00|7470.9|7467.9|7467.9|7464.9|7471.2|7468.2|7467.2|7464.2|33
1687741500000|2023-06-26 01:05:00|7467.7|7464.7|7469.7|7466.7|7469.9|7466.9|7467.2|7464.2|26
1687741800000|2023-06-26 01:10:00|7469.4|7466.4|7466.9|7463.9|7469.4|7466.4|7466.2|7463.2|25
1687742100000|2023-06-26 01:15:00|7467.7|7464.7|7471.4|7468.4|7471.4|7468.4|7466.7|7463.7|23
1687742400000|2023-06-26 01:20:00|7471.7|7468.7|7473.4|7470.4|7473.4|7470.4|7471.2|7468.2|15
1687742700000|2023-06-26 01:25:00|7472.9|7469.9|7473.2|7470.2|7473.7|7470.7|7472.4|7469.4|8
1687743000000|2023-06-26 01:30:00|7473.4|7470.4|7475.4|7472.4|7475.4|7472.4|7472.4|7469.4|31
1687743300000|2023-06-26 01:35:00|7475.9|7472.9|7476.7|7473.7|7477.4|7474.4|7473.4|7470.4|43
1687743600000|2023-06-26 01:40:00|7476.9|7473.9|7474.7|7471.7|7477.2|7474.2|7473.4|7470.4|11
1687743900000|2023-06-26 01:45:00|7474.9|7471.9|7471.4|7468.4|7474.9|7471.9|7471.4|7468.4|12
1687744200000|2023-06-26 01:50:00|7470.9|7467.9|7470.9|7467.9|7471.9|7468.9|7469.7|7466.7|19
1687744500000|2023-06-26 01:55:00|7470.7|7467.7|7469.9|7466.9|7471.2|7468.2|7469.9|7466.9|6
1687744800000|2023-06-26 02:00:00|7469.7|7466.7|7469.7|7466.7|7471.4|7468.4|7468.7|7465.7|33
1687745100000|2023-06-26 02:05:00|7469.9|7466.9|7468.9|7465.9|7470.4|7467.4|7468.7|7465.7|33
1687745400000|2023-06-26 02:10:00|7468.7|7465.7|7470.4|7467.4|7470.4|7467.4|7468.7|7465.7|35
1687745700000|2023-06-26 02:15:00|7470.7|7467.7|7469.9|7466.9|7470.7|7467.7|7468.9|7465.9|22
1687746000000|2023-06-26 02:20:00|7470.4|7467.4|7469.4|7466.4|7470.4|7467.4|7468.7|7465.7|10
1687746300000|2023-06-26 02:25:00|7469.2|7466.2|7469.9|7466.9|7470.2|7467.2|7468.9|7465.9|5
1687746600000|2023-06-26 02:30:00|7470.2|7467.2|7469.9|7466.9|7470.7|7467.7|7469.4|7466.4|6
1687746900000|2023-06-26 02:35:00|7470.2|7467.2|7471.4|7468.4|7471.9|7468.9|7470.2|7467.2|12
1687747200000|2023-06-26 02:40:00|7471.2|7468.2|7469.2|7466.2|7471.2|7468.2|7469.2|7466.2|4
1687747500000|2023-06-26 02:45:00|7468.9|7465.9|7469.7|7466.7|7469.7|7466.7|7468.7|7465.7|15
1687747800000|2023-06-26 02:50:00|7469.4|7466.4|7469.9|7466.9|7469.9|7466.9|7468.9|7465.9|3
1687748100000|2023-06-26 02:55:00|7469.7|7466.7|7469.4|7466.4|7469.7|7466.7|7468.9|7465.9|0
1687748400000|2023-06-26 03:00:00|7469.2|7466.2|7469.7|7466.7|7469.7|7466.7|7468.9|7465.9|3
1687748700000|2023-06-26 03:05:00|7470.4|7467.4|7472.4|7469.4|7472.4|7469.4|7470.2|7467.2|27
1687749000000|2023-06-26 03:10:00|7472.7|7469.7|7473.9|7470.9|7473.9|7470.9|7472.7|7469.7|10
1687749300000|2023-06-26 03:15:00|7474.2|7471.2|7474.4|7471.4|7474.4|7471.4|7473.4|7470.4|6
1687749600000|2023-06-26 03:20:00|7474.2|7471.2|7474.2|7471.2|7474.7|7471.7|7473.2|7470.2|7
1687749900000|2023-06-26 03:25:00|7474.4|7471.4|7473.2|7470.2|7474.7|7471.7|7472.7|7469.7|18
1687750200000|2023-06-26 03:30:00|7473.4|7470.4|7473.2|7470.2|7473.7|7470.7|7472.2|7469.2|21
1687750500000|2023-06-26 03:35:00|7473.4|7470.4|7472.9|7469.9|7473.4|7470.4|7472.2|7469.2|35
1687750800000|2023-06-26 03:40:00|7472.7|7469.7|7472.9|7469.9|7473.2|7470.2|7471.7|7468.7|57
1687751100000|2023-06-26 03:45:00|7472.7|7469.7|7473.2|7470.2|7473.7|7470.7|7472.7|7469.7|20
1687751400000|2023-06-26 03:50:00|7472.9|7469.9|7472.7|7469.7|7474.9|7471.9|7472.4|7469.4|27
1687751700000|2023-06-26 03:55:00|7472.4|7469.4|7473.2|7470.2|7473.2|7470.2|7472.4|7469.4|27
1687752000000|2023-06-26 04:00:00|7472.9|7469.9|7473.2|7470.2|7473.2|7470.2|7472.7|7469.7|21
1687752300000|2023-06-26 04:05:00|7473.7|7470.7|7473.2|7470.2|7473.7|7470.7|7473.2|7470.2|17
1687752600000|2023-06-26 04:10:00|7473.7|7470.7|7473.2|7470.2|7473.7|7470.7|7473.2|7470.2|9
1687752900000|2023-06-26 04:15:00|7472.7|7469.7|7472.7|7469.7|7472.9|7469.9|7472.7|7469.7|12
1687753200000|2023-06-26 04:20:00|7472.4|7469.4|7472.2|7469.2|7472.7|7469.7|7472.2|7469.2|30
1687753500000|2023-06-26 04:25:00|7471.7|7468.7|7471.7|7468.7|7471.9|7468.9|7471.2|7468.2|38
1687753800000|2023-06-26 04:30:00|7471.4|7468.4|7471.7|7468.7|7472.9|7469.9|7471.4|7468.4|149
1687754100000|2023-06-26 04:35:00|7472.2|7469.2|7471.9|7468.9|7472.7|7469.7|7471.7|7468.7|10
1687754400000|2023-06-26 04:40:00|7471.7|7468.7|7469.9|7466.9|7471.9|7468.9|7469.4|7466.4|6
1687754700000|2023-06-26 04:45:00|7470.2|7467.2|7469.4|7466.4|7470.2|7467.2|7469.2|7466.2|12
1687755000000|2023-06-26 04:50:00|7469.2|7466.2|7469.4|7466.4|7469.7|7466.7|7468.2|7465.2|8
1687755300000|2023-06-26 04:55:00|7467.9|7464.9|7469.2|7466.2|7469.4|7466.4|7467.9|7464.9|6
1687755600000|2023-06-26 05:00:00|7469.4|7466.4|7468.9|7465.9|7469.7|7466.7|7468.7|7465.7|31
1687755900000|2023-06-26 05:05:00|7469.2|7466.2|7467.9|7464.9|7469.2|7466.2|7467.9|7464.9|24
1687756200000|2023-06-26 05:10:00|7468.2|7465.2|7464.4|7461.4|7468.9|7465.9|7464.4|7461.4|63
1687756500000|2023-06-26 05:15:00|7464.7|7461.7|7465.7|7462.7|7465.7|7462.7|7464.4|7461.4|43
1687756800000|2023-06-26 05:20:00|7465.9|7462.9|7462.9|7459.9|7466.2|7463.2|7462.7|7459.7|51
1687757100000|2023-06-26 05:25:00|7463.2|7460.2|7463.9|7460.9|7464.7|7461.7|7461.9|7458.9|36
1687757400000|2023-06-26 05:30:00|7464.2|7461.2|7464.7|7461.7|7464.7|7461.7|7462.4|7459.4|59
1687757700000|2023-06-26 05:35:00|7464.2|7461.2|7462.7|7459.7|7464.4|7461.4|7462.7|7459.7|16
1687758000000|2023-06-26 05:40:00|7462.4|7459.4|7464.7|7461.7|7465.7|7462.7|7462.4|7459.4|20
1687758300000|2023-06-26 05:45:00|7464.9|7461.9|7463.7|7460.7|7465.7|7462.7|7463.7|7460.7|22
1687758600000|2023-06-26 05:50:00|7462.7|7459.7|7463.2|7460.2|7464.7|7461.7|7462.7|7459.7|17
1687758900000|2023-06-26 05:55:00|7462.4|7459.4|7461.7|7458.7|7462.7|7459.7|7461.7|7458.7|37
1687759200000|2023-06-26 06:00:00|7461.2|7458.2|7461.4|7459.4|7462.2|7460.2|7457.2|7455.2|178
1687759500000|2023-06-26 06:05:00|7461.7|7459.7|7464.9|7462.9|7464.9|7462.9|7459.9|7457.9|81
1687759800000|2023-06-26 06:10:00|7464.7|7462.7|7467.2|7465.2|7467.9|7465.9|7463.7|7461.7|74
1687760100000|2023-06-26 06:15:00|7466.9|7464.9|7468.7|7466.7|7468.7|7466.7|7466.2|7464.2|75
1687760400000|2023-06-26 06:20:00|7468.9|7466.9|7471.9|7469.9|7472.2|7470.2|7468.9|7466.9|86
1687760700000|2023-06-26 06:25:00|7471.7|7469.7|7469.7|7467.7|7473.2|7471.2|7469.4|7467.4|39
1687761000000|2023-06-26 06:30:00|7469.4|7467.4|7470.4|7468.4|7471.9|7469.9|7469.4|7467.4|48
1687761300000|2023-06-26 06:35:00|7470.7|7468.7|7473.2|7471.2|7473.2|7471.2|7470.2|7468.2|91
1687761600000|2023-06-26 06:40:00|7472.7|7470.7|7472.4|7470.4|7473.4|7471.4|7471.4|7469.4|71
1687761900000|2023-06-26 06:45:00|7472.7|7470.7|7472.7|7470.7|7474.2|7472.2|7472.2|7470.2|135
1687762200000|2023-06-26 06:50:00|7472.4|7470.4|7477.2|7475.2|7477.2|7475.2|7472.4|7470.4|110
1687762500000|2023-06-26 06:55:00|7476.9|7474.9|7474.4|7472.4|7478.7|7476.7|7474.4|7472.4|346
1687762800000|2023-06-26 07:00:00|7473.9|7472.9|7458.2|7457.2|7475.7|7474.7|7458.2|7457.2|3269
1687763100000|2023-06-26 07:05:00|7456.4|7455.4|7457.2|7456.2|7462.2|7461.2|7454.9|7453.9|1394
1687763400000|2023-06-26 07:10:00|7456.7|7455.7|7444.9|7443.9|7458.2|7457.2|7443.7|7442.7|1183
1687763700000|2023-06-26 07:15:00|7444.7|7443.7|7438.2|7437.2|7448.7|7447.7|7436.9|7435.9|780
1687764000000|2023-06-26 07:20:00|7438.7|7437.7|7440.2|7439.2|7444.9|7443.9|7438.7|7437.7|652
1687764300000|2023-06-26 07:25:00|7440.7|7439.7|7433.2|7432.2|7442.4|7441.4|7427.9|7426.9|1513
1687764600000|2023-06-26 07:30:00|7432.9|7431.9|7421.9|7420.9|7433.4|7432.4|7417.7|7416.7|1533
1687764900000|2023-06-26 07:35:00|7422.2|7421.2|7419.2|7418.2|7422.4|7421.4|7414.7|7413.7|1249
1687765200000|2023-06-26 07:40:00|7418.9|7417.9|7421.7|7420.7|7424.2|7423.2|7418.2|7417.2|1080
1687765500000|2023-06-26 07:45:00|7421.4|7420.4|7430.9|7429.9|7431.2|7430.2|7419.4|7418.4|941
1687765800000|2023-06-26 07:50:00|7431.2|7430.2|7436.7|7435.7|7439.2|7438.2|7430.9|7429.9|756
1687766100000|2023-06-26 07:55:00|7436.9|7435.9|7438.4|7437.4|7443.7|7442.7|7436.9|7435.9|675
1687766400000|2023-06-26 08:00:00|7438.2|7437.2|7434.7|7433.7|7438.2|7437.2|7429.2|7428.2|750
1687766700000|2023-06-26 08:05:00|7434.4|7433.4|7434.2|7433.2|7437.9|7436.9|7431.2|7430.2|564
1687767000000|2023-06-26 08:10:00|7433.9|7432.9|7433.2|7432.2|7440.9|7439.9|7432.9|7431.9|475
1687767300000|2023-06-26 08:15:00|7434.2|7433.2|7424.4|7423.4|7437.2|7436.2|7423.2|7422.2|627
1687767600000|2023-06-26 08:20:00|7424.7|7423.7|7421.7|7420.7|7426.4|7425.4|7420.2|7419.2|416
1687767900000|2023-06-26 08:25:00|7421.4|7420.4|7410.4|7409.4|7421.4|7420.4|7408.9|7407.9|737
1687768200000|2023-06-26 08:30:00|7410.2|7409.2|7422.7|7421.7|7423.2|7422.2|7403.2|7402.2|1086
1687768500000|2023-06-26 08:35:00|7422.4|7421.4|7426.2|7425.2|7434.4|7433.4|7421.4|7420.4|553
1687768800000|2023-06-26 08:40:00|7425.9|7424.9|7413.3|7412.3|7426.7|7425.7|7412.2|7411.2|962
1687769100000|2023-06-26 08:45:00|7412.8|7411.8|7404.3|7403.3|7413.8|7412.8|7404|7403|1350
1687769400000|2023-06-26 08:50:00|7403|7402|7408.3|7407.3|7409.8|7408.8|7401.3|7400.3|1044
1687769700000|2023-06-26 08:55:00|7410|7409|7410|7409|7411.8|7410.8|7407|7406|596
1687770000000|2023-06-26 09:00:00|7409.8|7408.8|7421|7420|7421|7420|7409.8|7408.8|685
1687770300000|2023-06-26 09:05:00|7420.8|7419.8|7421.5|7420.5|7424.3|7423.3|7418.3|7417.3|411
1687770600000|2023-06-26 09:10:00|7421.3|7420.3|7423.8|7422.8|7424.8|7423.8|7421|7420|316
1687770900000|2023-06-26 09:15:00|7424|7423|7428.3|7427.3|7428.3|7427.3|7422.3|7421.3|518
1687771200000|2023-06-26 09:20:00|7428|7427|7427.3|7426.3|7428.5|7427.5|7425|7424|378
1687771500000|2023-06-26 09:25:00|7426.8|7425.8|7423.8|7422.8|7427.8|7426.8|7423.3|7422.3|403
1687771800000|2023-06-26 09:30:00|7424.3|7423.3|7430.8|7429.8|7430.8|7429.8|7424|7423|465
1687772100000|2023-06-26 09:35:00|7431|7430|7433|7432|7435.8|7434.8|7427.8|7426.8|408
1687772400000|2023-06-26 09:40:00|7433.3|7432.3|7438.8|7437.8|7440|7439|7433.3|7432.3|359
1687772700000|2023-06-26 09:45:00|7439|7438|7439|7438|7440.8|7439.8|7437.5|7436.5|343
1687773000000|2023-06-26 09:50:00|7438.8|7437.8|7441.8|7440.8|7443.8|7442.8|7438.8|7437.8|259
1687773300000|2023-06-26 09:55:00|7441.3|7440.3|7443.8|7442.8|7444.3|7443.3|7437.5|7436.5|446
1687773600000|2023-06-26 10:00:00|7443.3|7442.3|7441.8|7440.8|7446.8|7445.8|7440.3|7439.3|431
1687773900000|2023-06-26 10:05:00|7442.3|7441.3|7438.3|7437.3|7443|7442|7437.8|7436.8|338
1687774200000|2023-06-26 10:10:00|7437.8|7436.8|7439.5|7438.5|7442|7441|7436.8|7435.8|250
1687774500000|2023-06-26 10:15:00|7439.3|7438.3|7438.3|7437.3|7441|7440|7437.8|7436.8|234
1687774800000|2023-06-26 10:20:00|7438.5|7437.5|7439.8|7438.8|7441.3|7440.3|7438|7437|217
1687775100000|2023-06-26 10:25:00|7440|7439|7439.5|7438.5|7440.3|7439.3|7438.8|7437.8|226
1687775400000|2023-06-26 10:30:00|7439.3|7438.3|7436.3|7435.3|7439.8|7438.8|7436.3|7435.3|237
1687775700000|2023-06-26 10:35:00|7436.5|7435.5|7443.8|7442.8|7445|7444|7435.5|7434.5|299
1687776000000|2023-06-26 10:40:00|7444|7443|7448.5|7447.5|7449.5|7448.5|7443.3|7442.3|335
1687776300000|2023-06-26 10:45:00|7448.8|7447.8|7444.3|7443.3|7449.3|7448.3|7443|7442|285
1687776600000|2023-06-26 10:50:00|7444.8|7443.8|7449.8|7448.8|7450.8|7449.8|7443.8|7442.8|639
1687776900000|2023-06-26 10:55:00|7450|7449|7452.3|7451.3|7452.8|7451.8|7448.5|7447.5|669
1687777200000|2023-06-26 11:00:00|7451.8|7450.8|7451.5|7450.5|7454.3|7453.3|7450.8|7449.8|474
1687777500000|2023-06-26 11:05:00|7451.3|7450.3|7454.8|7453.8|7454.8|7453.8|7450.3|7449.3|256
1687777800000|2023-06-26 11:10:00|7455.3|7454.3|7458|7457|7458.8|7457.8|7453.3|7452.3|348
1687778100000|2023-06-26 11:15:00|7458.3|7457.3|7460|7459|7460.3|7459.3|7458.3|7457.3|340
1687778400000|2023-06-26 11:20:00|7459.8|7458.8|7462.5|7461.5|7463.5|7462.5|7458.8|7457.8|403
1687778700000|2023-06-26 11:25:00|7462.3|7461.3|7465.5|7464.5|7465.8|7464.8|7459.8|7458.8|296
1687779000000|2023-06-26 11:30:00|7465.3|7464.3|7466.3|7465.3|7468.3|7467.3|7464.8|7463.8|453
1687779300000|2023-06-26 11:35:00|7466.5|7465.5|7466.8|7465.8|7468.3|7467.3|7466.3|7465.3|426
1687779600000|2023-06-26 11:40:00|7467.3|7466.3|7466.5|7465.5|7467.3|7466.3|7463.8|7462.8|222
1687779900000|2023-06-26 11:45:00|7466.8|7465.8|7465|7464|7466.8|7465.8|7461.5|7460.5|331
1687780200000|2023-06-26 11:50:00|7464.8|7463.8|7463.8|7462.8|7465|7464|7462|7461|308
1687780500000|2023-06-26 11:55:00|7464|7463|7462.5|7461.5|7465.8|7464.8|7462|7461|191
1687780800000|2023-06-26 12:00:00|7462.3|7461.3|7463.8|7462.8|7464.3|7463.3|7461.3|7460.3|276
1687781100000|2023-06-26 12:05:00|7463.5|7462.5|7458.3|7457.3|7463.8|7462.8|7458.3|7457.3|347
1687781400000|2023-06-26 12:10:00|7458.5|7457.5|7455.8|7454.8|7460.3|7459.3|7455.8|7454.8|331
1687781700000|2023-06-26 12:15:00|7455.3|7454.3|7457.8|7456.8|7457.8|7456.8|7455.3|7454.3|258
1687782000000|2023-06-26 12:20:00|7458.3|7457.3|7458|7457|7460.3|7459.3|7457.8|7456.8|378
1687782300000|2023-06-26 12:25:00|7458.3|7457.3|7460.8|7459.8|7461.3|7460.3|7457|7456|377
1687782600000|2023-06-26 12:30:00|7460.5|7459.5|7463.8|7462.8|7464.3|7463.3|7460.3|7459.3|394
1687782900000|2023-06-26 12:35:00|7464.3|7463.3|7463.8|7462.8|7464.3|7463.3|7462.8|7461.8|434
1687783200000|2023-06-26 12:40:00|7464|7463|7459|7458|7465.8|7464.8|7459|7458|697
1687783500000|2023-06-26 12:45:00|7458.8|7457.8|7459.5|7458.5|7459.8|7458.8|7455.3|7454.3|570
1687783800000|2023-06-26 12:50:00|7459.3|7458.3|7454.8|7453.8|7459.8|7458.8|7453.3|7452.3|256
1687784100000|2023-06-26 12:55:00|7454.5|7453.5|7454.3|7453.3|7454.8|7453.8|7452.3|7451.3|258
1687784400000|2023-06-26 13:00:00|7454|7453|7453.8|7452.8|7456.5|7455.5|7453.3|7452.3|294
1687784700000|2023-06-26 13:05:00|7454|7453|7451.8|7450.8|7455.5|7454.5|7451.8|7450.8|262
1687785000000|2023-06-26 13:10:00|7452.3|7451.3|7452.3|7451.3|7453.3|7452.3|7451.8|7450.8|309
1687785300000|2023-06-26 13:15:00|7452|7451|7449.8|7448.8|7453.3|7452.3|7449.5|7448.5|536
1687785600000|2023-06-26 13:20:00|7450|7449|7452.8|7451.8|7453.3|7452.3|7448.3|7447.3|378
1687785900000|2023-06-26 13:25:00|7452.3|7451.3|7450.8|7449.8|7452.3|7451.3|7449.8|7448.8|213
1687786200000|2023-06-26 13:30:00|7451|7450|7454.3|7453.3|7454.8|7453.8|7450.3|7449.3|827
1687786500000|2023-06-26 13:35:00|7454.5|7453.5|7462.3|7461.3|7462.8|7461.8|7454.5|7453.5|703
1687786800000|2023-06-26 13:40:00|7462.5|7461.5|7467.8|7466.8|7469.8|7468.8|7462.5|7461.5|676
1687787100000|2023-06-26 13:45:00|7468.3|7467.3|7462.3|7461.3|7470.3|7469.3|7462.3|7461.3|826
1687787400000|2023-06-26 13:50:00|7462.5|7461.5|7461.8|7460.8|7468.3|7467.3|7461.3|7460.3|804
1687787700000|2023-06-26 13:55:00|7462|7461|7460.3|7459.3|7463.3|7462.3|7457.3|7456.3|849
1687788000000|2023-06-26 14:00:00|7459.8|7458.8|7457.8|7456.8|7460.8|7459.8|7455.8|7454.8|673
1687788300000|2023-06-26 14:05:00|7457.5|7456.5|7456.3|7455.3|7462.8|7461.8|7456|7455|512
1687788600000|2023-06-26 14:10:00|7456.1|7455.1|7458.8|7457.8|7459.3|7458.3|7450.6|7449.6|548
1687788900000|2023-06-26 14:15:00|7458.6|7457.6|7462.1|7461.1|7465.1|7464.1|7457.6|7456.6|441
1687789200000|2023-06-26 14:20:00|7461.6|7460.6|7458.1|7457.1|7461.6|7460.6|7457.6|7456.6|453
1687789500000|2023-06-26 14:25:00|7458.3|7457.3|7455.8|7454.8|7459.3|7458.3|7455.8|7454.8|475
1687789800000|2023-06-26 14:30:00|7456.1|7455.1|7454.6|7453.6|7456.1|7455.1|7452.3|7451.3|597
1687790100000|2023-06-26 14:35:00|7454.1|7453.1|7453.6|7452.6|7456.1|7455.1|7452.6|7451.6|497
1687790400000|2023-06-26 14:40:00|7452.8|7451.8|7456.1|7455.1|7457.1|7456.1|7448.6|7447.6|557
1687790700000|2023-06-26 14:45:00|7455.8|7454.8|7455.1|7454.1|7456.3|7455.3|7453.3|7452.3|514
1687791000000|2023-06-26 14:50:00|7454.6|7453.6|7454.1|7453.1|7458.6|7457.6|7453.6|7452.6|628
1687791300000|2023-06-26 14:55:00|7453.6|7452.6|7460.1|7459.1|7460.6|7459.6|7453.3|7452.3|616
1687791600000|2023-06-26 15:00:00|7460.6|7459.6|7456.8|7455.8|7462.1|7461.1|7456.6|7455.6|616
1687791900000|2023-06-26 15:05:00|7456.6|7455.6|7457.6|7456.6|7458.8|7457.8|7454.6|7453.6|682
1687792200000|2023-06-26 15:10:00|7457.3|7456.3|7457.1|7456.1|7458.6|7457.6|7455.6|7454.6|517
1687792500000|2023-06-26 15:15:00|7456.6|7455.6|7456.3|7455.3|7458.1|7457.1|7454.8|7453.8|575
1687792800000|2023-06-26 15:20:00|7456.1|7455.1|7453.6|7452.6|7456.6|7455.6|7453.1|7452.1|598
1687793100000|2023-06-26 15:25:00|7453.3|7452.3|7450.3|7448.3|7455.6|7454.6|7449.1|7448.1|3421
1687793400000|2023-06-26 15:30:00|7450.6|7448.6|7454.6|7452.6|7456.6|7454.6|7450.6|7448.6|4021
1687793700000|2023-06-26 15:35:00|7454.3|7452.3|7455.6|7453.6|7457.6|7455.6|7454.3|7452.3|1093
1687794000000|2023-06-26 15:40:00|7455.8|7453.8|7455.6|7453.6|7457.8|7455.8|7454.6|7452.6|488
1687794300000|2023-06-26 15:45:00|7455.1|7453.1|7458.1|7456.1|7459.3|7457.3|7454.8|7452.8|439
1687794600000|2023-06-26 15:50:00|7458.6|7456.6|7459.1|7457.1|7459.6|7457.6|7457.6|7455.6|498
1687794900000|2023-06-26 15:55:00|7459.3|7457.3|7461.1|7459.1|7461.6|7459.6|7458.1|7456.1|286
1687795200000|2023-06-26 16:00:00|7460.6|7458.6|7460.1|7458.1|7463.6|7461.6|7459.8|7457.8|310
1687795500000|2023-06-26 16:05:00|7460.3|7458.3|7457.8|7455.8|7460.3|7458.3|7456.1|7454.1|260
1687795800000|2023-06-26 16:10:00|7457.6|7455.6|7459.1|7457.1|7459.3|7457.3|7455.6|7453.6|164
1687796100000|2023-06-26 16:15:00|7458.8|7456.8|7460.1|7458.1|7462.1|7460.1|7458.8|7456.8|101
1687796400000|2023-06-26 16:20:00|7459.8|7457.8|7462.1|7460.1|7462.6|7460.6|7459.6|7457.6|133
1687796700000|2023-06-26 16:25:00|7461.6|7459.6|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|134
1687797000000|2023-06-26 16:30:00|7462.8|7460.8|7461.1|7459.1|7463.1|7461.1|7460.6|7458.6|117
1687797300000|2023-06-26 16:35:00|7460.8|7458.8|7460.8|7458.8|7462.8|7460.8|7460.3|7458.3|165
1687797600000|2023-06-26 16:40:00|7460.6|7458.6|7461.6|7459.6|7461.6|7459.6|7459.1|7457.1|125
1687797900000|2023-06-26 16:45:00|7461.3|7459.3|7461.3|7459.3|7463.1|7461.1|7460.6|7458.6|87
1687798200000|2023-06-26 16:50:00|7461.6|7459.6|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|115
1687798500000|2023-06-26 16:55:00|7463.3|7461.3|7464.1|7462.1|7464.6|7462.6|7462.8|7460.8|207
1687798800000|2023-06-26 17:00:00|7463.8|7461.8|7463.6|7461.6|7464.6|7462.6|7462.6|7460.6|47
1687799100000|2023-06-26 17:05:00|7463.3|7461.3|7464.1|7462.1|7464.6|7462.6|7462.6|7460.6|87
1687799400000|2023-06-26 17:10:00|7464.3|7462.3|7464.8|7462.8|7465.6|7463.6|7463.8|7461.8|72
1687799700000|2023-06-26 17:15:00|7465.1|7463.1|7466.8|7464.8|7467.1|7465.1|7465.1|7463.1|37
1687800000000|2023-06-26 17:20:00|7467.1|7465.1|7466.6|7464.6|7468.3|7466.3|7466.3|7464.3|73
1687800300000|2023-06-26 17:25:00|7466.3|7464.3|7467.3|7465.3|7468.3|7466.3|7463.8|7461.8|109
1687800600000|2023-06-26 17:30:00|7467.6|7465.6|7466.1|7464.1|7468.3|7466.3|7465.1|7463.1|68
1687800900000|2023-06-26 17:35:00|7466.3|7464.3|7466.6|7464.6|7466.6|7464.6|7464.6|7462.6|39
1687801200000|2023-06-26 17:40:00|7466.8|7464.8|7466.1|7464.1|7467.8|7465.8|7465.6|7463.6|81
1687801500000|2023-06-26 17:45:00|7466.3|7464.3|7467.1|7465.1|7468.1|7466.1|7466.1|7464.1|30
1687801800000|2023-06-26 17:50:00|7466.8|7464.8|7465.8|7463.8|7467.1|7465.1|7465.1|7463.1|42
1687802100000|2023-06-26 17:55:00|7465.6|7463.6|7466.8|7464.8|7468.1|7466.1|7465.1|7463.1|50
1687802400000|2023-06-26 18:00:00|7467.1|7465.1|7467.6|7465.6|7468.1|7466.1|7466.1|7464.1|37
1687802700000|2023-06-26 18:05:00|7467.1|7465.1|7465.1|7463.1|7467.1|7465.1|7464.8|7462.8|20
1687803000000|2023-06-26 18:10:00|7464.8|7462.8|7464.6|7462.6|7465.8|7463.8|7464.1|7462.1|33
1687803300000|2023-06-26 18:15:00|7464.3|7462.3|7463.6|7461.6|7464.8|7462.8|7462.8|7460.8|52
1687803600000|2023-06-26 18:20:00|7463.3|7461.3|7462.1|7460.1|7464.3|7462.3|7462.1|7460.1|46
1687803900000|2023-06-26 18:25:00|7462.3|7460.3|7463.1|7461.1|7463.6|7461.6|7461.6|7459.6|21
1687804200000|2023-06-26 18:30:00|7462.6|7460.6|7466.6|7464.6|7466.8|7464.8|7462.6|7460.6|43
1687804500000|2023-06-26 18:35:00|7466.8|7464.8|7469.8|7467.8|7470.1|7468.1|7466.3|7464.3|44
1687804800000|2023-06-26 18:40:00|7470.1|7468.1|7469.3|7467.3|7470.1|7468.1|7468.6|7466.6|68
1687805100000|2023-06-26 18:45:00|7469.1|7467.1|7469.6|7467.6|7470.1|7468.1|7468.6|7466.6|41
1687805400000|2023-06-26 18:50:00|7469.3|7467.3|7467.6|7465.6|7469.8|7467.8|7466.8|7464.8|64
1687805700000|2023-06-26 18:55:00|7467.3|7465.3|7467.6|7465.6|7468.1|7466.1|7465.8|7463.8|117
1687806000000|2023-06-26 19:00:00|7467.3|7465.3|7468.3|7466.3|7469.1|7467.1|7467.1|7465.1|65
1687806300000|2023-06-26 19:05:00|7468.6|7466.6|7468.3|7466.3|7469.1|7467.1|7466.8|7464.8|60
1687806600000|2023-06-26 19:10:00|7468.6|7466.6|7467.6|7465.6|7468.6|7466.6|7466.6|7464.6|64
1687806900000|2023-06-26 19:15:00|7467.8|7465.8|7467.6|7465.6|7468.3|7466.3|7466.6|7464.6|34
1687807200000|2023-06-26 19:20:00|7467.3|7465.3|7466.3|7464.3|7468.1|7466.1|7465.6|7463.6|55
1687807500000|2023-06-26 19:25:00|7466.6|7464.6|7468.8|7466.8|7469.1|7467.1|7466.1|7464.1|26
1687807800000|2023-06-26 19:30:00|7468.6|7466.6|7468.8|7466.8|7469.6|7467.6|7467.6|7465.6|52
1687808100000|2023-06-26 19:35:00|7468.6|7466.6|7468.8|7466.8|7470.1|7468.1|7468.3|7466.3|23
1687808400000|2023-06-26 19:40:00|7468.6|7466.6|7466.6|7464.6|7469.1|7467.1|7466.6|7464.6|144
1687808700000|2023-06-26 19:45:00|7466.1|7464.1|7462.8|7460.8|7466.1|7464.1|7460.1|7458.1|298
1687809000000|2023-06-26 19:50:00|7461.6|7459.6|7464.3|7462.3|7464.3|7462.3|7460.3|7458.3|279
1687809300000|2023-06-26 19:55:00|7464.1|7462.1|7466.1|7462.1|7466.2|7464.1|7462.6|7460.6|1004
1687809600000|2023-06-26 20:00:00|7466.5|7462.5|7467.7|7463.7|7472.7|7468.7|7466.5|7462.5|0
1687809900000|2023-06-26 20:05:00|7467.8|7463.8|7467.4|7463.4|7469.9|7465.9|7466.9|7462.9|0
1687810200000|2023-06-26 20:10:00|7467.6|7463.6|7467.4|7463.4|7470.1|7466.1|7466.3|7462.3|0
1687810500000|2023-06-26 20:15:00|7467.3|7463.3|7467.4|7463.4|7468.2|7464.2|7466.3|7462.3|0
1687810800000|2023-06-26 20:20:00|7467.3|7463.3|7466.7|7462.7|7467.4|7463.4|7466.3|7462.3|0
1687811100000|2023-06-26 20:25:00|7466.6|7462.6|7466.7|7462.7|7467.4|7463.4|7466.3|7462.3|0
1687811400000|2023-06-26 20:30:00|7466.8|7462.8|7466.7|7462.7|7467.8|7463.8|7466.7|7462.7|0
1687811700000|2023-06-26 20:35:00|7466.6|7462.6|7466.3|7462.3|7466.7|7462.7|7465.5|7461.5|0
1687812000000|2023-06-26 20:40:00|7466.4|7462.4|7466.6|7462.6|7466.9|7462.9|7465.6|7461.6|0
1687812300000|2023-06-26 20:45:00|7466.7|7462.7|7467.4|7463.4|7468.5|7464.5|7466.7|7462.7|0
1687812600000|2023-06-26 20:50:00|7467.2|7463.2|7468.8|7464.8|7469.2|7465.2|7466.7|7462.7|0
1687812900000|2023-06-26 20:55:00|7468.9|7464.9|7468.5|7464.5|7469|7465|7468.1|7464.1|0
1687813200000|2023-06-26 21:00:00|7468.2|7464.2|7467.9|7463.9|7468.2|7464.2|7467.5|7463.5|0
1687813500000|2023-06-26 21:05:00|7467.8|7463.8|7468.4|7464.4|7468.4|7464.4|7467.6|7463.6|0
1687813800000|2023-06-26 21:10:00|7468.3|7464.3|7467.9|7463.9|7468.5|7464.5|7467.9|7463.9|0
1687814100000|2023-06-26 21:15:00|7468|7464|7468|7464|7468.2|7464.2|7467.8|7463.8|0
1687814400000|2023-06-26 21:20:00|7467.9|7463.9|7467.7|7463.7|7467.9|7463.9|7467.6|7463.6|0
1687814700000|2023-06-26 21:25:00|7467.8|7463.8|7467.8|7463.8|7467.9|7463.9|7467.8|7463.8|0
1687815300000|2023-06-26 21:35:00|7467.9|7463.9|7467.8|7463.8|7467.9|7463.9|7467.8|7463.8|0
1687815600000|2023-06-26 21:40:00|7467.7|7463.7|7467.5|7463.5|7467.7|7463.7|7467.2|7463.2|0
1687815900000|2023-06-26 21:45:00|7467.6|7463.6|7467.6|7463.6|7467.7|7463.7|7467.6|7463.6|0
1687816200000|2023-06-26 21:50:00|7467.7|7463.7|7468.3|7464.3|7468.4|7464.4|7467.7|7463.7|0
1687816500000|2023-06-26 21:55:00|7468.2|7464.2|7467.9|7463.9|7468.3|7464.3|7467.8|7463.8|0
1687816800000|2023-06-26 22:00:00|7468.5|7464.5|7468.9|7464.9|7471.4|7467.4|7468.5|7464.5|0
1687817100000|2023-06-26 22:05:00|7468.7|7464.7|7471.1|7467.1|7471.8|7467.8|7468.2|7464.2|0
1687817400000|2023-06-26 22:10:00|7471.2|7467.2|7472.4|7468.4|7473|7469|7470.7|7466.7|0
1687817700000|2023-06-26 22:15:00|7472.2|7468.2|7471.4|7467.4|7472.6|7468.6|7470.6|7466.6|0
1687818000000|2023-06-26 22:20:00|7471.5|7467.5|7469.8|7465.8|7471.8|7467.8|7469.7|7465.7|0
1687818300000|2023-06-26 22:25:00|7469.9|7465.9|7469.4|7465.4|7470.5|7466.5|7469|7465|0
1687818600000|2023-06-26 22:30:00|7469.6|7465.6|7469.4|7465.4|7469.8|7465.8|7468.2|7464.2|0
1687818900000|2023-06-26 22:35:00|7469.6|7465.6|7471.3|7467.3|7471.7|7467.7|7469.6|7465.6|0
1687819200000|2023-06-26 22:40:00|7471.4|7467.4|7472|7468|7472.3|7468.3|7470.5|7466.5|0
1687819500000|2023-06-26 22:45:00|7471.9|7467.9|7471.3|7467.3|7471.9|7467.9|7470.9|7466.9|0
1687819800000|2023-06-26 22:50:00|7471.4|7467.4|7472|7468|7472|7468|7471.3|7467.3|0
1687820100000|2023-06-26 22:55:00|7471.9|7467.9|7473.2|7469.2|7473.2|7469.2|7471.7|7467.7|0
1687820400000|2023-06-26 23:00:00|7473|7469|7473.5|7469.5|7474|7470|7472.9|7468.9|0
1687820700000|2023-06-26 23:05:00|7473.6|7469.6|7473.9|7469.9|7474.3|7470.3|7473.5|7469.5|0
1687821000000|2023-06-26 23:10:00|7473.8|7469.8|7473.9|7469.9|7473.9|7469.9|7473.1|7469.1|0
1687821300000|2023-06-26 23:15:00|7473.8|7469.8|7473.7|7469.7|7475|7471|7473.5|7469.5|0
1687821600000|2023-06-26 23:20:00|7473.8|7469.8|7472.8|7468.8|7473.8|7469.8|7472.4|7468.4|0
1687821900000|2023-06-26 23:25:00|7472.9|7468.9|7473.2|7469.2|7473.2|7469.2|7472.4|7468.4|0
1687822200000|2023-06-26 23:30:00|7473.3|7469.3|7473.1|7469.1|7473.9|7469.9|7472.8|7468.8|0
1687822500000|2023-06-26 23:35:00|7473|7469|7473.4|7469.4|7473.6|7469.6|7472.7|7468.7|0
1687822800000|2023-06-26 23:40:00|7473.3|7469.3|7473|7469|7473.8|7469.8|7473|7469|0
1687823100000|2023-06-26 23:45:00|7473.1|7469.1|7473.8|7469.8|7474.1|7470.1|7473|7469|0
1687823400000|2023-06-26 23:50:00|7473.9|7469.9|7472.9|7468.9|7474.1|7470.1|7472.5|7468.5|0
1687823700000|2023-06-26 23:55:00|7472.7|7468.7|7473.3|7469.3|7473.3|7469.3|7472.5|7468.5|0
1687824000000|2023-06-27 00:00:00|7473.1|7469.1|7470.8|7467.8|7474.1|7471.1|7470.3|7467.3|57
1687824300000|2023-06-27 00:05:00|7470.6|7467.6|7468.3|7465.3|7470.6|7467.6|7468.3|7465.3|39
1687824600000|2023-06-27 00:10:00|7468.6|7465.6|7470.8|7467.8|7470.8|7467.8|7468.1|7465.1|21
1687824900000|2023-06-27 00:15:00|7470.6|7467.6|7468.8|7465.8|7470.8|7467.8|7468.3|7465.3|65
1687825200000|2023-06-27 00:20:00|7469.3|7466.3|7469.8|7466.8|7470.8|7467.8|7469.1|7466.1|34
1687825500000|2023-06-27 00:25:00|7469.6|7466.6|7468.6|7465.6|7470.3|7467.3|7468.6|7465.6|18
1687825800000|2023-06-27 00:30:00|7468.8|7465.8|7468.1|7465.1|7469.1|7466.1|7467.6|7464.6|14
1687826100000|2023-06-27 00:35:00|7468.3|7465.3|7467.3|7464.3|7468.3|7465.3|7467.1|7464.1|24
1687826400000|2023-06-27 00:40:00|7467.1|7464.1|7467.1|7464.1|7468.6|7465.6|7466.8|7463.8|10
1687826700000|2023-06-27 00:45:00|7467.3|7464.3|7467.3|7464.3|7467.3|7464.3|7466.8|7463.8|3
1687827000000|2023-06-27 00:50:00|7467.1|7464.1|7466.1|7463.1|7467.3|7464.3|7465.6|7462.6|17
1687827300000|2023-06-27 00:55:00|7466.3|7463.3|7466.6|7463.6|7467.3|7464.3|7466.3|7463.3|36
1687827600000|2023-06-27 01:00:00|7466.3|7463.3|7467.1|7464.1|7467.8|7464.8|7465.6|7462.6|37
1687827900000|2023-06-27 01:05:00|7466.8|7463.8|7465.8|7462.8|7466.8|7463.8|7464.8|7461.8|18
1687828200000|2023-06-27 01:10:00|7465.6|7462.6|7466.6|7463.6|7467.3|7464.3|7464.8|7461.8|14
1687828500000|2023-06-27 01:15:00|7466.8|7463.8|7466.3|7463.3|7466.8|7463.8|7464.3|7461.3|7
1687828800000|2023-06-27 01:20:00|7466.6|7463.6|7468.3|7465.3|7468.3|7465.3|7466.6|7463.6|9
1687829100000|2023-06-27 01:25:00|7468.6|7465.6|7467.3|7464.3|7468.8|7465.8|7467.1|7464.1|36
1687829400000|2023-06-27 01:30:00|7467.1|7464.1|7468.6|7465.6|7470.3|7467.3|7465.8|7462.8|17
1687829700000|2023-06-27 01:35:00|7468.8|7465.8|7469.1|7466.1|7470.6|7467.6|7467.3|7464.3|17
1687830000000|2023-06-27 01:40:00|7469.3|7466.3|7471.3|7468.3|7471.3|7468.3|7469.3|7466.3|22
1687830300000|2023-06-27 01:45:00|7471.6|7468.6|7475.3|7472.3|7475.8|7472.8|7470.8|7467.8|37
1687830600000|2023-06-27 01:50:00|7475.1|7472.1|7475.8|7472.8|7476.1|7473.1|7473.8|7470.8|26
1687830900000|2023-06-27 01:55:00|7476.1|7473.1|7477.1|7474.1|7477.6|7474.6|7475.8|7472.8|24
1687831200000|2023-06-27 02:00:00|7477.3|7474.3|7475.3|7472.3|7478.1|7475.1|7475.1|7472.1|27
1687831500000|2023-06-27 02:05:00|7475.6|7472.6|7476.8|7473.8|7477.6|7474.6|7475.3|7472.3|19
1687831800000|2023-06-27 02:10:00|7477.1|7474.1|7476.8|7473.8|7477.6|7474.6|7476.6|7473.6|6
1687832100000|2023-06-27 02:15:00|7476.6|7473.6|7476.1|7473.1|7477.6|7474.6|7475.8|7472.8|14
1687832400000|2023-06-27 02:20:00|7475.8|7472.8|7476.1|7473.1|7476.3|7473.3|7474.3|7471.3|8
1687832700000|2023-06-27 02:25:00|7476.3|7473.3|7475.3|7472.3|7476.6|7473.6|7474.6|7471.6|35
1687833000000|2023-06-27 02:30:00|7475.6|7472.6|7475.1|7472.1|7476.1|7473.1|7474.6|7471.6|23
1687833300000|2023-06-27 02:35:00|7475.3|7472.3|7475.6|7472.6|7476.1|7473.1|7475.1|7472.1|12
1687833600000|2023-06-27 02:40:00|7474.8|7471.8|7473.3|7470.3|7474.8|7471.8|7473.3|7470.3|25
1687833900000|2023-06-27 02:45:00|7473.1|7470.1|7474.3|7471.3|7474.8|7471.8|7473.1|7470.1|18
1687834200000|2023-06-27 02:50:00|7474.1|7471.1|7475.1|7472.1|7475.3|7472.3|7473.1|7470.1|18
1687834500000|2023-06-27 02:55:00|7474.8|7471.8|7474.3|7471.3|7475.8|7472.8|7474.3|7471.3|3
1687834800000|2023-06-27 03:00:00|7474.6|7471.6|7475.8|7472.8|7475.8|7472.8|7474.6|7471.6|8
1687835100000|2023-06-27 03:05:00|7476.1|7473.1|7475.6|7472.6|7476.1|7473.1|7475.6|7472.6|11
1687835400000|2023-06-27 03:10:00|7475.8|7472.8|7477.3|7474.3|7477.3|7474.3|7475.6|7472.6|18
1687835700000|2023-06-27 03:15:00|7477.1|7474.1|7474.3|7471.3|7477.1|7474.1|7474.3|7471.3|10
1687836000000|2023-06-27 03:20:00|7474.1|7471.1|7474.8|7471.8|7475.3|7472.3|7474.1|7471.1|10
1687836300000|2023-06-27 03:25:00|7474.6|7471.6|7475.3|7472.3|7475.8|7472.8|7474.6|7471.6|19
1687836600000|2023-06-27 03:30:00|7475.6|7472.6|7474.8|7471.8|7475.8|7472.8|7474.1|7471.1|0
1687836900000|2023-06-27 03:35:00|7474.6|7471.6|7476.6|7473.6|7476.8|7473.8|7474.6|7471.6|12
1687837200000|2023-06-27 03:40:00|7476.8|7473.8|7476.6|7473.6|7476.8|7473.8|7476.1|7473.1|2
1687837500000|2023-06-27 03:45:00|7476.3|7473.3|7475.8|7472.8|7476.6|7473.6|7475.8|7472.8|0
1687837800000|2023-06-27 03:50:00|7475.6|7472.6|7474.3|7471.3|7475.6|7472.6|7474.3|7471.3|5
1687838100000|2023-06-27 03:55:00|7474.1|7471.1|7473.8|7470.8|7474.3|7471.3|7473.3|7470.3|2
1687838400000|2023-06-27 04:00:00|7473.6|7470.6|7474.3|7471.3|7474.6|7471.6|7473.6|7470.6|6
1687838700000|2023-06-27 04:05:00|7474.1|7471.1|7473.6|7470.6|7474.1|7471.1|7472.8|7469.8|16
1687839000000|2023-06-27 04:10:00|7473.1|7470.1|7474.8|7471.8|7475.1|7472.1|7473.1|7470.1|13
1687839300000|2023-06-27 04:15:00|7475.1|7472.1|7474.6|7471.6|7475.8|7472.8|7474.6|7471.6|9
1687839600000|2023-06-27 04:20:00|7474.3|7471.3|7475.8|7472.8|7475.8|7472.8|7474.3|7471.3|14
1687839900000|2023-06-27 04:25:00|7475.6|7472.6|7476.3|7473.3|7476.6|7473.6|7475.6|7472.6|21
1687840200000|2023-06-27 04:30:00|7475.8|7472.8|7474.8|7471.8|7475.8|7472.8|7474.8|7471.8|27
1687840500000|2023-06-27 04:35:00|7475.1|7472.1|7475.1|7472.1|7475.3|7472.3|7474.6|7471.6|6
1687840800000|2023-06-27 04:40:00|7475.3|7472.3|7475.8|7472.8|7475.8|7472.8|7475.1|7472.1|2
1687841100000|2023-06-27 04:45:00|7475.6|7472.6|7475.3|7472.3|7475.8|7472.8|7475.3|7472.3|4
1687841400000|2023-06-27 04:50:00|7475.1|7472.1|7475.6|7472.6|7476.6|7473.6|7475.1|7472.1|4
1687841700000|2023-06-27 04:55:00|7475.8|7472.8|7476.1|7473.1|7476.1|7473.1|7475.6|7472.6|3
1687842000000|2023-06-27 05:00:00|7476.6|7473.6|7475.3|7472.3|7476.6|7473.6|7475.3|7472.3|29
1687842300000|2023-06-27 05:05:00|7475.1|7472.1|7474.8|7471.8|7475.6|7472.6|7474.8|7471.8|5
1687842600000|2023-06-27 05:10:00|7475.1|7472.1|7477.6|7474.6|7477.6|7474.6|7475.1|7472.1|7
1687842900000|2023-06-27 05:15:00|7477.8|7474.8|7476.3|7473.3|7477.8|7474.8|7475.8|7472.8|22
1687843200000|2023-06-27 05:20:00|7476.6|7473.6|7479.3|7476.3|7479.3|7476.3|7476.6|7473.6|16
1687843500000|2023-06-27 05:25:00|7479.1|7476.1|7479.3|7476.3|7479.6|7476.6|7479.1|7476.1|5
1687843800000|2023-06-27 05:30:00|7479.1|7476.1|7480.6|7477.6|7481.1|7478.1|7478.8|7475.8|47
1687844100000|2023-06-27 05:35:00|7480.3|7477.3|7480.1|7477.1|7481.1|7478.1|7479.8|7476.8|12
1687844400000|2023-06-27 05:40:00|7479.8|7476.8|7478.1|7475.1|7479.8|7476.8|7477.8|7474.8|52
1687844700000|2023-06-27 05:45:00|7478.3|7475.3|7480.1|7477.1|7480.1|7477.1|7478.1|7475.1|24
1687845000000|2023-06-27 05:50:00|7479.8|7476.8|7481.3|7478.3|7481.6|7478.6|7478.8|7475.8|42
1687845300000|2023-06-27 05:55:00|7482.1|7479.1|7482.6|7479.6|7484.8|7481.8|7482.1|7479.1|91
1687845600000|2023-06-27 06:00:00|7483.3|7480.3|7493.8|7491.8|7495.6|7493.6|7481.8|7479.8|492
1687845900000|2023-06-27 06:05:00|7494.1|7492.1|7496.6|7494.6|7497.8|7495.8|7492.6|7490.6|158
1687846200000|2023-06-27 06:10:00|7496.8|7494.8|7495.1|7493.1|7498.6|7496.6|7494.1|7492.1|173
1687846500000|2023-06-27 06:15:00|7494.6|7492.6|7496.1|7494.1|7497.1|7495.1|7493.1|7491.1|220
1687846800000|2023-06-27 06:20:00|7495.6|7493.6|7490.8|7488.8|7495.6|7493.6|7490.1|7488.1|115
1687847100000|2023-06-27 06:25:00|7490.6|7488.6|7488.1|7486.1|7491.1|7489.1|7488.1|7486.1|108
1687847400000|2023-06-27 06:30:00|7488.6|7486.6|7489.8|7487.8|7490.3|7488.3|7487.6|7485.6|128
1687847700000|2023-06-27 06:35:00|7490.1|7488.1|7491.1|7489.1|7491.6|7489.6|7488.6|7486.6|101
1687848000000|2023-06-27 06:40:00|7491.3|7489.3|7491.6|7489.6|7492.1|7490.1|7490.1|7488.1|90
1687848300000|2023-06-27 06:45:00|7491.1|7489.1|7488.6|7486.6|7492.6|7490.6|7488.6|7486.6|145
1687848600000|2023-06-27 06:50:00|7488.8|7486.8|7487.6|7485.6|7489.6|7487.6|7487.1|7485.1|107
1687848900000|2023-06-27 06:55:00|7487.3|7485.3|7485.3|7483.3|7487.6|7485.6|7485.3|7483.3|254
1687849200000|2023-06-27 07:00:00|7485.1|7483.1|7487.3|7486.3|7494.3|7493.3|7478.8|7477.8|3459
1687849500000|2023-06-27 07:05:00|7487.1|7486.1|7490.1|7489.1|7494.1|7493.1|7484.6|7483.6|1401
1687849800000|2023-06-27 07:10:00|7490.3|7489.3|7494.1|7493.1|7496.8|7495.8|7488.1|7487.1|1147
1687850100000|2023-06-27 07:15:00|7494.8|7493.8|7484.8|7483.8|7495.3|7494.3|7484.1|7483.1|739
1687850400000|2023-06-27 07:20:00|7485.1|7484.1|7476.6|7475.6|7486.6|7485.6|7476.3|7475.3|908
1687850700000|2023-06-27 07:25:00|7476.8|7475.8|7475.8|7474.8|7478.1|7477.1|7470.3|7469.3|941
1687851000000|2023-06-27 07:30:00|7476.1|7475.1|7465.1|7464.1|7476.3|7475.3|7463.1|7462.1|1347
1687851300000|2023-06-27 07:35:00|7465.3|7464.3|7464.6|7463.6|7473.1|7472.1|7464.6|7463.6|702
1687851600000|2023-06-27 07:40:00|7465.1|7464.1|7466.1|7465.1|7469.1|7468.1|7462.1|7461.1|708
1687851900000|2023-06-27 07:45:00|7466.3|7465.3|7460.1|7459.1|7469.3|7468.3|7460.1|7459.1|883
1687852200000|2023-06-27 07:50:00|7460.6|7459.6|7459.3|7458.3|7464.8|7463.8|7459.1|7458.1|1040
1687852500000|2023-06-27 07:55:00|7459.6|7458.6|7461.3|7460.3|7464.1|7463.1|7456.1|7455.1|962
1687852800000|2023-06-27 08:00:00|7461.6|7460.6|7462.8|7461.8|7463.3|7462.3|7459.3|7458.3|728
1687853100000|2023-06-27 08:05:00|7462.6|7461.6|7460.6|7459.6|7463.1|7462.1|7459.6|7458.6|410
1687853400000|2023-06-27 08:10:00|7460.8|7459.8|7461.8|7460.8|7466.8|7465.8|7460.8|7459.8|288
1687853700000|2023-06-27 08:15:00|7462.1|7461.1|7465.1|7464.1|7465.3|7464.3|7460.1|7459.1|234
1687854000000|2023-06-27 08:20:00|7465.6|7464.6|7466.6|7465.6|7469.6|7468.6|7465.1|7464.1|359
1687854300000|2023-06-27 08:25:00|7466.8|7465.8|7467.1|7466.1|7468.3|7467.3|7465.6|7464.6|283
1687854600000|2023-06-27 08:30:00|7466.6|7465.6|7461.6|7460.6|7467.6|7466.6|7460.8|7459.8|247
1687854900000|2023-06-27 08:35:00|7461.8|7460.8|7458.6|7457.6|7464.1|7463.1|7458.6|7457.6|260
1687855200000|2023-06-27 08:40:00|7459.1|7458.1|7460.8|7459.8|7461.6|7460.6|7453.3|7452.3|400
1687855500000|2023-06-27 08:45:00|7461.1|7460.1|7462.3|7461.3|7464.1|7463.1|7460.8|7459.8|373
1687855800000|2023-06-27 08:50:00|7462.6|7461.6|7462.3|7461.3|7462.6|7461.6|7458.3|7457.3|199
1687856100000|2023-06-27 08:55:00|7462.6|7461.6|7457.3|7456.3|7462.6|7461.6|7455.6|7454.6|311
1687856400000|2023-06-27 09:00:00|7457.6|7456.6|7455.8|7454.8|7457.6|7456.6|7452.8|7451.8|434
1687856700000|2023-06-27 09:05:00|7456.1|7455.1|7450.6|7449.6|7456.3|7455.3|7450.1|7449.1|305
1687857000000|2023-06-27 09:10:00|7450.3|7449.3|7452.3|7451.3|7455.1|7454.1|7448.3|7447.3|517
1687857300000|2023-06-27 09:15:00|7452.1|7451.1|7450.3|7449.3|7453.6|7452.6|7449.3|7448.3|270
1687857600000|2023-06-27 09:20:00|7450.1|7449.1|7449.1|7448.1|7450.8|7449.8|7448.8|7447.8|308
1687857900000|2023-06-27 09:25:00|7448.8|7447.8|7455.1|7454.1|7455.1|7454.1|7448.6|7447.6|382
1687858200000|2023-06-27 09:30:00|7454.6|7453.6|7452.1|7451.1|7454.6|7453.6|7448.8|7447.8|349
1687858500000|2023-06-27 09:35:00|7452.3|7451.3|7449.3|7448.3|7452.6|7451.6|7449.1|7448.1|327
1687858800000|2023-06-27 09:40:00|7449.6|7448.6|7449.6|7448.6|7451.3|7450.3|7449.1|7448.1|227
1687859100000|2023-06-27 09:45:00|7449.1|7448.1|7450.8|7449.8|7451.1|7450.1|7447.3|7446.3|340
1687859400000|2023-06-27 09:50:00|7450.6|7449.6|7450.3|7449.3|7451.6|7450.6|7449.3|7448.3|195
1687859700000|2023-06-27 09:55:00|7450.6|7449.6|7448.3|7447.3|7453.1|7452.1|7448.1|7447.1|264
1687860000000|2023-06-27 10:00:00|7448.6|7447.6|7455.1|7454.1|7455.6|7454.6|7447.6|7446.6|344
1687860300000|2023-06-27 10:05:00|7454.6|7453.6|7454.6|7453.6|7456.6|7455.6|7453.1|7452.1|412
1687860600000|2023-06-27 10:10:00|7454.8|7453.8|7452.1|7451.1|7454.8|7453.8|7452.1|7451.1|197
1687860900000|2023-06-27 10:15:00|7452.6|7451.6|7451.3|7450.3|7453.8|7452.8|7451.1|7450.1|169
1687861200000|2023-06-27 10:20:00|7451.1|7450.1|7457.6|7456.6|7458.3|7457.3|7450.6|7449.6|362
1687861500000|2023-06-27 10:25:00|7457.3|7456.3|7456.6|7455.6|7457.3|7456.3|7455.1|7454.1|128
1687861800000|2023-06-27 10:30:00|7457.1|7456.1|7458.1|7457.1|7458.1|7457.1|7455.6|7454.6|231
1687862100000|2023-06-27 10:35:00|7457.8|7456.8|7454.3|7453.3|7457.8|7456.8|7451.6|7450.6|295
1687862400000|2023-06-27 10:40:00|7454.1|7453.1|7451.1|7450.1|7454.1|7453.1|7449.1|7448.1|308
1687862700000|2023-06-27 10:45:00|7451.6|7450.6|7452.1|7451.1|7452.1|7451.1|7449.6|7448.6|202
1687863000000|2023-06-27 10:50:00|7451.8|7450.8|7453.1|7452.1|7453.1|7452.1|7449.6|7448.6|288
1687863300000|2023-06-27 10:55:00|7452.8|7451.8|7453.6|7452.6|7453.8|7452.8|7450.1|7449.1|311
1687863600000|2023-06-27 11:00:00|7453.8|7452.8|7449.6|7448.6|7453.8|7452.8|7448.8|7447.8|456
1687863900000|2023-06-27 11:05:00|7450.6|7449.6|7446.6|7445.6|7450.6|7449.6|7445.6|7444.6|326
1687864200000|2023-06-27 11:10:00|7446.8|7445.8|7443.3|7442.3|7447.1|7446.1|7442.8|7441.8|229
1687864500000|2023-06-27 11:15:00|7443.6|7442.6|7444.1|7443.1|7445.6|7444.6|7443.1|7442.1|418
1687864800000|2023-06-27 11:20:00|7444.3|7443.3|7445.1|7444.1|7445.8|7444.8|7441.8|7440.8|167
1687865100000|2023-06-27 11:25:00|7445.3|7444.3|7444.3|7443.3|7447.1|7446.1|7443.6|7442.6|352
1687865400000|2023-06-27 11:30:00|7444.1|7443.1|7442.6|7441.6|7445.6|7444.6|7441.8|7440.8|418
1687865700000|2023-06-27 11:35:00|7442.8|7441.8|7437.4|7436.4|7443.1|7442.1|7437.1|7436.1|487
1687866000000|2023-06-27 11:40:00|7437.2|7436.2|7435.2|7434.2|7438.7|7437.7|7434.7|7433.7|472
1687866300000|2023-06-27 11:45:00|7435.7|7434.7|7435.4|7434.4|7436.2|7435.2|7433.2|7432.2|312
1687866600000|2023-06-27 11:50:00|7435.7|7434.7|7431.2|7430.2|7436.2|7435.2|7428.7|7427.7|536
1687866900000|2023-06-27 11:55:00|7431.4|7430.4|7433.7|7432.7|7435.2|7434.2|7429.7|7428.7|638
1687867200000|2023-06-27 12:00:00|7433.9|7432.9|7435.7|7434.7|7438.2|7437.2|7432.7|7431.7|788
1687867500000|2023-06-27 12:05:00|7435.9|7434.9|7436.7|7435.7|7438.7|7437.7|7435.7|7434.7|524
1687867800000|2023-06-27 12:10:00|7436.9|7435.9|7433.2|7432.2|7436.9|7435.9|7431.4|7430.4|460
1687868100000|2023-06-27 12:15:00|7432.7|7431.7|7438.2|7437.2|7438.2|7437.2|7432.2|7431.2|540
1687868400000|2023-06-27 12:20:00|7437.7|7436.7|7438.2|7437.2|7438.2|7437.2|7434.2|7433.2|538
1687868700000|2023-06-27 12:25:00|7437.9|7436.9|7436.9|7435.9|7437.9|7436.9|7435.7|7434.7|434
1687869000000|2023-06-27 12:30:00|7437.2|7436.2|7439.7|7438.7|7440.2|7439.2|7436.9|7435.9|687
1687869300000|2023-06-27 12:35:00|7439.4|7438.4|7440.9|7439.9|7442.2|7441.2|7438.7|7437.7|533
1687869600000|2023-06-27 12:40:00|7440.7|7439.7|7442.9|7441.9|7444.4|7443.4|7440.2|7439.2|498
1687869900000|2023-06-27 12:45:00|7442.7|7441.7|7441.9|7440.9|7443.7|7442.7|7440.2|7439.2|501
1687870200000|2023-06-27 12:50:00|7441.7|7440.7|7441.9|7440.9|7442.4|7441.4|7440.2|7439.2|419
1687870500000|2023-06-27 12:55:00|7441.7|7440.7|7440.2|7439.2|7441.9|7440.9|7438.9|7437.9|389
1687870800000|2023-06-27 13:00:00|7440.4|7439.4|7439.7|7438.7|7440.9|7439.9|7438.4|7437.4|481
1687871100000|2023-06-27 13:05:00|7439.4|7438.4|7443.2|7442.2|7443.7|7442.7|7439.2|7438.2|378
1687871400000|2023-06-27 13:10:00|7442.9|7441.9|7446.9|7445.9|7447.2|7446.2|7441.7|7440.7|458
1687871700000|2023-06-27 13:15:00|7447.2|7446.2|7443.4|7442.4|7447.2|7446.2|7442.2|7441.2|221
1687872000000|2023-06-27 13:20:00|7443.2|7442.2|7449.2|7448.2|7450.2|7449.2|7443.2|7442.2|370
1687872300000|2023-06-27 13:25:00|7449.7|7448.7|7450.7|7449.7|7452.2|7451.2|7449.4|7448.4|434
1687872600000|2023-06-27 13:30:00|7450.4|7449.4|7449.7|7448.7|7452.7|7451.7|7444.4|7443.4|899
1687872900000|2023-06-27 13:35:00|7448.7|7447.7|7450.2|7449.2|7450.2|7449.2|7444.4|7443.4|483
1687873200000|2023-06-27 13:40:00|7449.9|7448.9|7449.7|7448.7|7451.7|7450.7|7447.2|7446.2|433
1687873500000|2023-06-27 13:45:00|7449.9|7448.9|7445.4|7444.4|7450.2|7449.2|7441.7|7440.7|514
1687873800000|2023-06-27 13:50:00|7445.7|7444.7|7440.7|7439.7|7447.7|7446.7|7440.7|7439.7|622
1687874100000|2023-06-27 13:55:00|7440.2|7439.2|7439.9|7438.9|7442.4|7441.4|7439.2|7438.2|440
1687874400000|2023-06-27 14:00:00|7439.7|7438.7|7440.7|7439.7|7442.7|7441.7|7437.7|7436.7|577
1687874700000|2023-06-27 14:05:00|7440.9|7439.9|7440.2|7439.2|7443.2|7442.2|7439.2|7438.2|568
1687875000000|2023-06-27 14:10:00|7439.7|7438.7|7444.9|7443.9|7444.9|7443.9|7436.2|7435.2|530
1687875300000|2023-06-27 14:15:00|7444.7|7443.7|7448.9|7447.9|7449.7|7448.7|7444.7|7443.7|522
1687875600000|2023-06-27 14:20:00|7448.7|7447.7|7451.2|7450.2|7453.4|7452.4|7447.7|7446.7|646
1687875900000|2023-06-27 14:25:00|7450.9|7449.9|7454.7|7453.7|7455.2|7454.2|7450.7|7449.7|443
1687876200000|2023-06-27 14:30:00|7455.2|7454.2|7458.2|7457.2|7460.4|7459.4|7453.7|7452.7|513
1687876500000|2023-06-27 14:35:00|7458.4|7457.4|7456.7|7455.7|7458.4|7457.4|7453.2|7452.2|483
1687876800000|2023-06-27 14:40:00|7456.9|7455.9|7458.7|7457.7|7460.2|7459.2|7456.7|7455.7|427
1687877100000|2023-06-27 14:45:00|7458.9|7457.9|7461.7|7460.7|7463.2|7462.2|7458.9|7457.9|490
1687877400000|2023-06-27 14:50:00|7461.9|7460.9|7462.9|7461.9|7465.2|7464.2|7461.7|7460.7|504
1687877700000|2023-06-27 14:55:00|7462.7|7461.7|7463.2|7462.2|7463.4|7462.4|7460.7|7459.7|410
1687878000000|2023-06-27 15:00:00|7463.4|7462.4|7460.2|7459.2|7464.2|7463.2|7460.2|7459.2|516
1687878300000|2023-06-27 15:05:00|7460.7|7459.7|7459.9|7458.9|7461.7|7460.7|7458.7|7457.7|537
1687878600000|2023-06-27 15:10:00|7459.7|7458.7|7462.9|7461.9|7463.2|7462.2|7459.2|7458.2|675
1687878900000|2023-06-27 15:15:00|7463.2|7462.2|7462.4|7461.4|7464.2|7463.2|7462.2|7461.2|702
1687879200000|2023-06-27 15:20:00|7462.7|7461.7|7464.7|7463.7|7464.7|7463.7|7461.7|7460.7|705
1687879500000|2023-06-27 15:25:00|7464.4|7463.4|7467.9|7465.9|7468.7|7467.7|7463.7|7462.7|2134
1687879800000|2023-06-27 15:30:00|7467.7|7465.7|7465.7|7463.7|7471.2|7469.2|7464.2|7462.2|5812
1687880100000|2023-06-27 15:35:00|7465.2|7463.2|7467.4|7465.4|7468.2|7466.2|7464.9|7462.9|1080
1687880400000|2023-06-27 15:40:00|7467.2|7465.2|7469.2|7467.2|7469.2|7467.2|7466.7|7464.7|408
1687880700000|2023-06-27 15:45:00|7468.9|7466.9|7468.9|7466.9|7471.2|7469.2|7467.2|7465.2|320
1687881000000|2023-06-27 15:50:00|7469.2|7467.2|7470.7|7468.7|7470.7|7468.7|7467.7|7465.7|175
1687881300000|2023-06-27 15:55:00|7470.2|7468.2|7468.7|7466.7|7470.7|7468.7|7467.7|7465.7|238
1687881600000|2023-06-27 16:00:00|7468.4|7466.4|7469.4|7467.4|7471.7|7469.7|7468.2|7466.2|217
1687881900000|2023-06-27 16:05:00|7469.7|7467.7|7467.2|7465.2|7470.2|7468.2|7467.2|7465.2|136
1687882200000|2023-06-27 16:10:00|7467.4|7465.4|7465.7|7463.7|7467.4|7465.4|7465.2|7463.2|251
1687882500000|2023-06-27 16:15:00|7465.4|7463.4|7464.2|7462.2|7465.7|7463.7|7463.7|7461.7|235
1687882800000|2023-06-27 16:20:00|7464.4|7462.4|7465.2|7463.2|7465.7|7463.7|7463.9|7461.9|148
1687883100000|2023-06-27 16:25:00|7465.7|7463.7|7467.2|7465.2|7467.7|7465.7|7465.7|7463.7|134
1687883400000|2023-06-27 16:30:00|7467.7|7465.7|7467.7|7465.7|7468.2|7466.2|7466.4|7464.4|86
1687883700000|2023-06-27 16:35:00|7467.2|7465.2|7469.9|7467.9|7470.4|7468.4|7466.7|7464.7|76
1687884000000|2023-06-27 16:40:00|7469.7|7467.7|7470.7|7468.7|7470.7|7468.7|7468.4|7466.4|90
1687884300000|2023-06-27 16:45:00|7471.2|7469.2|7471.9|7469.9|7472.2|7470.2|7471.2|7469.2|38
1687884600000|2023-06-27 16:50:00|7471.7|7469.7|7472.9|7470.9|7473.7|7471.7|7471.2|7469.2|32
1687884900000|2023-06-27 16:55:00|7473.2|7471.2|7471.7|7469.7|7473.2|7471.2|7471.7|7469.7|70
1687885200000|2023-06-27 17:00:00|7471.9|7469.9|7472.7|7470.7|7473.9|7471.9|7471.7|7469.7|80
1687885500000|2023-06-27 17:05:00|7472.4|7470.4|7471.7|7469.7|7472.7|7470.7|7470.7|7468.7|13
1687885800000|2023-06-27 17:10:00|7471.4|7469.4|7475.7|7473.7|7475.7|7473.7|7471.2|7469.2|74
1687886100000|2023-06-27 17:15:00|7475.2|7473.2|7477.2|7475.2|7477.4|7475.4|7474.9|7472.9|93
1687886400000|2023-06-27 17:20:00|7477.4|7475.4|7479.9|7477.9|7479.9|7477.9|7477.2|7475.2|63
1687886700000|2023-06-27 17:25:00|7480.2|7478.2|7479.4|7477.4|7480.7|7478.7|7478.9|7476.9|65
1687887000000|2023-06-27 17:30:00|7479.7|7477.7|7480.4|7478.4|7481.7|7479.7|7479.7|7477.7|77
1687887300000|2023-06-27 17:35:00|7480.7|7478.7|7480.7|7478.7|7480.9|7478.9|7479.7|7477.7|53
1687887600000|2023-06-27 17:40:00|7480.9|7478.9|7482.2|7480.2|7483.2|7481.2|7480.7|7478.7|51
1687887900000|2023-06-27 17:45:00|7482.4|7480.4|7483.9|7481.9|7484.2|7482.2|7482.2|7480.2|101
1687888200000|2023-06-27 17:50:00|7483.7|7481.7|7482.4|7480.4|7483.9|7481.9|7481.7|7479.7|71
1687888500000|2023-06-27 17:55:00|7482.7|7480.7|7484.4|7482.4|7484.7|7482.7|7481.9|7479.9|49
1687888800000|2023-06-27 18:00:00|7484.7|7482.7|7483.4|7481.4|7484.7|7482.7|7482.7|7480.7|120
1687889100000|2023-06-27 18:05:00|7483.2|7481.2|7483.9|7481.9|7484.7|7482.7|7482.9|7480.9|29
1687889400000|2023-06-27 18:10:00|7484.2|7482.2|7485.7|7483.7|7485.7|7483.7|7483.9|7481.9|33
1687889700000|2023-06-27 18:15:00|7485.2|7483.2|7485.4|7483.4|7485.7|7483.7|7484.7|7482.7|53
1687890000000|2023-06-27 18:20:00|7485.7|7483.7|7485.9|7483.9|7486.7|7484.7|7485.2|7483.2|44
1687890300000|2023-06-27 18:25:00|7485.7|7483.7|7485.9|7483.9|7486.7|7484.7|7484.9|7482.9|41
1687890600000|2023-06-27 18:30:00|7486.2|7484.2|7486.9|7484.9|7487.7|7485.7|7486.2|7484.2|73
1687890900000|2023-06-27 18:35:00|7487.2|7485.2|7487.2|7485.2|7488.7|7486.7|7486.9|7484.9|92
1687891200000|2023-06-27 18:40:00|7486.9|7484.9|7484.9|7482.9|7487.2|7485.2|7484.2|7482.2|138
1687891500000|2023-06-27 18:45:00|7485.2|7483.2|7485.4|7483.4|7486.4|7484.4|7484.2|7482.2|107
1687891800000|2023-06-27 18:50:00|7485.7|7483.7|7488.2|7486.2|7489.4|7487.4|7484.9|7482.9|256
1687892100000|2023-06-27 18:55:00|7487.9|7485.9|7485.4|7483.4|7488.2|7486.2|7485.2|7483.2|101
1687892400000|2023-06-27 19:00:00|7485.7|7483.7|7488.7|7486.7|7489.2|7487.2|7485.7|7483.7|173
1687892700000|2023-06-27 19:05:00|7489.2|7487.2|7490.2|7488.2|7490.7|7488.7|7489.2|7487.2|95
1687893000000|2023-06-27 19:10:00|7489.9|7487.9|7488.9|7486.9|7490.2|7488.2|7486.9|7484.9|68
1687893300000|2023-06-27 19:15:00|7489.2|7487.2|7487.2|7485.2|7489.2|7487.2|7487.2|7485.2|76
1687893600000|2023-06-27 19:20:00|7487.4|7485.4|7487.7|7485.7|7488.7|7486.7|7486.7|7484.7|67
1687893900000|2023-06-27 19:25:00|7488.2|7486.2|7489.2|7487.2|7490.7|7488.7|7487.7|7485.7|46
1687894200000|2023-06-27 19:30:00|7489.4|7487.4|7486.9|7484.9|7490.4|7488.4|7486.7|7484.7|103
1687894500000|2023-06-27 19:35:00|7486.7|7484.7|7486.7|7484.7|7487.7|7485.7|7486.2|7484.2|55
1687894800000|2023-06-27 19:40:00|7486.9|7484.9|7489.7|7487.7|7489.7|7487.7|7486.7|7484.7|91
1687895100000|2023-06-27 19:45:00|7489.2|7487.2|7491.2|7489.2|7492.2|7490.2|7488.9|7486.9|376
1687895400000|2023-06-27 19:50:00|7489.2|7487.2|7486.2|7484.2|7489.4|7487.4|7485.2|7483.2|309
1687895700000|2023-06-27 19:55:00|7486.4|7484.4|7486|7482|7487.7|7485.7|7482.9|7480.9|407
1687896000000|2023-06-27 20:00:00|7484.7|7480.7|7481|7477|7484.9|7480.9|7479.1|7475.1|0
1687896300000|2023-06-27 20:05:00|7481.1|7477.1|7481.2|7477.2|7481.9|7477.9|7480.3|7476.3|0
1687896600000|2023-06-27 20:10:00|7481.1|7477.1|7481.5|7477.5|7481.9|7477.9|7480.1|7476.1|0
1687896900000|2023-06-27 20:15:00|7481.7|7477.7|7480.4|7476.4|7482.3|7478.3|7477.8|7473.8|0
1687897200000|2023-06-27 20:20:00|7480.3|7476.3|7479.6|7475.6|7480.4|7476.4|7479.1|7475.1|0
1687897500000|2023-06-27 20:25:00|7479.4|7475.4|7480.6|7476.6|7480.7|7476.7|7478.8|7474.8|0
1687897800000|2023-06-27 20:30:00|7480.5|7476.5|7480|7476|7480.6|7476.6|7480|7476|0
1687898100000|2023-06-27 20:35:00|7479.9|7475.9|7479.3|7475.3|7480|7476|7479.2|7475.2|0
1687898400000|2023-06-27 20:40:00|7479.5|7475.5|7480|7476|7480.4|7476.4|7479.3|7475.3|0
1687898700000|2023-06-27 20:45:00|7479.8|7475.8|7480.4|7476.4|7480.7|7476.7|7479.2|7475.2|0
1687899000000|2023-06-27 20:50:00|7480.3|7476.3|7480.7|7476.7|7481|7477|7480|7476|0
1687899300000|2023-06-27 20:55:00|7480.6|7476.6|7480.5|7476.5|7481.2|7477.2|7480|7476|0
1687899600000|2023-06-27 21:00:00|7480.4|7476.4|7480.8|7476.8|7480.8|7476.8|7479.9|7475.9|0
1687899900000|2023-06-27 21:05:00|7480.9|7476.9|7481.2|7477.2|7481.5|7477.5|7480.9|7476.9|0
1687900200000|2023-06-27 21:10:00|7481.3|7477.3|7480.4|7476.4|7481.8|7477.8|7479.5|7475.5|0
1687900500000|2023-06-27 21:15:00|7480.2|7476.2|7480.5|7476.5|7480.5|7476.5|7479|7475|0
1687900800000|2023-06-27 21:20:00|7480.4|7476.4|7480.2|7476.2|7480.4|7476.4|7479.7|7475.7|0
1687901100000|2023-06-27 21:25:00|7480.1|7476.1|7480.1|7476.1|7480.2|7476.2|7480.1|7476.1|0
1687901400000|2023-06-27 21:30:00|7480|7476|7480|7476|7480|7476|7480|7476|0
1687901700000|2023-06-27 21:35:00|7479.9|7475.9|7479.9|7475.9|7480.4|7476.4|7479.8|7475.8|0
1687902000000|2023-06-27 21:40:00|7480|7476|7479.8|7475.8|7480|7476|7479.5|7475.5|0
1687902300000|2023-06-27 21:45:00|7479.9|7475.9|7479.7|7475.7|7480.3|7476.3|7479.7|7475.7|0
1687902600000|2023-06-27 21:50:00|7479.8|7475.8|7479.3|7475.3|7479.9|7475.9|7479.3|7475.3|0
1687902900000|2023-06-27 21:55:00|7479.4|7475.4|7479.9|7475.9|7480|7476|7479.4|7475.4|0
1687903200000|2023-06-27 22:00:00|7479.8|7475.8|7479.5|7475.5|7480.5|7476.5|7478.8|7474.8|0
1687903500000|2023-06-27 22:05:00|7479.6|7475.6|7478.9|7474.9|7480.1|7476.1|7478.9|7474.9|0
1687903800000|2023-06-27 22:10:00|7479.1|7475.1|7479.5|7475.5|7480.7|7476.7|7478.9|7474.9|0
1687904100000|2023-06-27 22:15:00|7479.3|7475.3|7479.6|7475.6|7479.6|7475.6|7478|7474|0
1687904400000|2023-06-27 22:20:00|7479.7|7475.7|7482.1|7478.1|7482.7|7478.7|7479.7|7475.7|0
1687904700000|2023-06-27 22:25:00|7481.9|7477.9|7481.2|7477.2|7482.1|7478.1|7480.9|7476.9|0
1687905000000|2023-06-27 22:30:00|7481.3|7477.3|7480.8|7476.8|7481.5|7477.5|7480.2|7476.2|0
1687905300000|2023-06-27 22:35:00|7480.7|7476.7|7480.4|7476.4|7480.8|7476.8|7480.2|7476.2|0
1687905600000|2023-06-27 22:40:00|7480.5|7476.5|7479.5|7475.5|7480.8|7476.8|7479.5|7475.5|0
1687905900000|2023-06-27 22:45:00|7479.6|7475.6|7479.7|7475.7|7479.9|7475.9|7478.9|7474.9|0
1687906200000|2023-06-27 22:50:00|7479.6|7475.6|7479.4|7475.4|7479.7|7475.7|7479.1|7475.1|0
1687906500000|2023-06-27 22:55:00|7479.2|7475.2|7479.4|7475.4|7479.7|7475.7|7479.1|7475.1|0
1687906800000|2023-06-27 23:00:00|7479.2|7475.2|7479.1|7475.1|7479.5|7475.5|7479.1|7475.1|0
1687907100000|2023-06-27 23:05:00|7479.2|7475.2|7479.1|7475.1|7479.7|7475.7|7479.1|7475.1|0
1687907400000|2023-06-27 23:10:00|7479.3|7475.3|7477.7|7473.7|7479.3|7475.3|7477.7|7473.7|0
1687907700000|2023-06-27 23:15:00|7477.8|7473.8|7478|7474|7478.8|7474.8|7477.5|7473.5|0
1687908000000|2023-06-27 23:20:00|7477.9|7473.9|7478.2|7474.2|7479.2|7475.2|7477.6|7473.6|0
1687908300000|2023-06-27 23:25:00|7478.1|7474.1|7479.3|7475.3|7479.3|7475.3|7478|7474|0
1687908600000|2023-06-27 23:30:00|7479.2|7475.2|7479.4|7475.4|7479.4|7475.4|7478.7|7474.7|0
1687908900000|2023-06-27 23:35:00|7479.3|7475.3|7480.5|7476.5|7480.8|7476.8|7479.2|7475.2|0
1687909200000|2023-06-27 23:40:00|7480.3|7476.3|7478.7|7474.7|7480.8|7476.8|7478.7|7474.7|0
1687909500000|2023-06-27 23:45:00|7478.6|7474.6|7477.9|7473.9|7478.6|7474.6|7476.5|7472.5|0
1687909800000|2023-06-27 23:50:00|7478|7474|7479.1|7475.1|7479.9|7475.9|7477.9|7473.9|0
1687910100000|2023-06-27 23:55:00|7479|7475|7477.5|7473.5|7479.1|7475.1|7477.1|7473.1|0
1687910400000|2023-06-28 00:00:00|7477.6|7473.6|7478.9|7475.9|7480.4|7477.4|7477.5|7473.5|77
1687910700000|2023-06-28 00:05:00|7478.7|7475.7|7488.7|7485.7|7488.7|7485.7|7478.2|7475.2|78
1687911000000|2023-06-28 00:10:00|7488.9|7485.9|7486.4|7483.4|7488.9|7485.9|7485.2|7482.2|35
1687911300000|2023-06-28 00:15:00|7486.2|7483.2|7479.4|7476.4|7486.2|7483.2|7478.9|7475.9|68
1687911600000|2023-06-28 00:20:00|7479.2|7476.2|7480.4|7477.4|7481.7|7478.7|7478.7|7475.7|13
1687911900000|2023-06-28 00:25:00|7479.4|7476.4|7478.9|7475.9|7480.4|7477.4|7478.9|7475.9|10
1687912200000|2023-06-28 00:30:00|7478.7|7475.7|7478.9|7475.9|7479.9|7476.9|7477.2|7474.2|29
1687912500000|2023-06-28 00:35:00|7478.4|7475.4|7477.2|7474.2|7478.7|7475.7|7477.2|7474.2|18
1687912800000|2023-06-28 00:40:00|7476.9|7473.9|7477.9|7474.9|7478.9|7475.9|7476.2|7473.2|26
1687913100000|2023-06-28 00:45:00|7477.7|7474.7|7478.9|7475.9|7479.9|7476.9|7477.7|7474.7|20
1687913400000|2023-06-28 00:50:00|7477.4|7474.4|7477.7|7474.7|7479.2|7476.2|7477.4|7474.4|18
1687913700000|2023-06-28 00:55:00|7477.4|7474.4|7479.9|7476.9|7479.9|7476.9|7477.2|7474.2|20
1687914000000|2023-06-28 01:00:00|7479.7|7476.7|7482.4|7479.4|7483.2|7480.2|7479.2|7476.2|32
1687914300000|2023-06-28 01:05:00|7482.2|7479.2|7479.7|7476.7|7482.4|7479.4|7479.2|7476.2|9
1687914600000|2023-06-28 01:10:00|7479.4|7476.4|7478.9|7475.9|7481.2|7478.2|7478.9|7475.9|12
1687914900000|2023-06-28 01:15:00|7478.7|7475.7|7476.2|7473.2|7479.2|7476.2|7475.4|7472.4|23
1687915200000|2023-06-28 01:20:00|7475.4|7472.4|7474.9|7471.9|7475.9|7472.9|7474.4|7471.4|21
1687915500000|2023-06-28 01:25:00|7475.2|7472.2|7475.9|7472.9|7477.4|7474.4|7475.2|7472.2|12
1687915800000|2023-06-28 01:30:00|7476.9|7473.9|7477.9|7474.9|7480.7|7477.7|7476.9|7473.9|45
1687916100000|2023-06-28 01:35:00|7477.7|7474.7|7480.4|7477.4|7480.9|7477.9|7477.4|7474.4|11
1687916400000|2023-06-28 01:40:00|7480.7|7477.7|7480.7|7477.7|7481.9|7478.9|7480.2|7477.2|40
1687916700000|2023-06-28 01:45:00|7480.4|7477.4|7480.4|7477.4|7481.4|7478.4|7479.4|7476.4|26
1687917000000|2023-06-28 01:50:00|7480.7|7477.7|7479.7|7476.7|7480.7|7477.7|7478.2|7475.2|14
1687917300000|2023-06-28 01:55:00|7479.4|7476.4|7477.7|7474.7|7479.4|7476.4|7477.4|7474.4|4
1687917600000|2023-06-28 02:00:00|7477.4|7474.4|7477.9|7474.9|7478.9|7475.9|7477.4|7474.4|12
1687917900000|2023-06-28 02:05:00|7477.7|7474.7|7477.7|7474.7|7478.7|7475.7|7477.4|7474.4|9
1687918200000|2023-06-28 02:10:00|7477.4|7474.4|7477.4|7474.4|7478.4|7475.4|7477.2|7474.2|13
1687918500000|2023-06-28 02:15:00|7477.2|7474.2|7477.2|7474.2|7477.7|7474.7|7476.4|7473.4|10
1687918800000|2023-06-28 02:20:00|7476.9|7473.9|7476.2|7473.2|7476.9|7473.9|7475.4|7472.4|14
1687919100000|2023-06-28 02:25:00|7475.7|7472.7|7477.2|7474.2|7477.2|7474.2|7475.7|7472.7|4
1687919400000|2023-06-28 02:30:00|7477.9|7474.9|7480.9|7477.9|7480.9|7477.9|7477.9|7474.9|25
1687919700000|2023-06-28 02:35:00|7480.7|7477.7|7482.4|7479.4|7482.9|7479.9|7479.4|7476.4|33
1687920000000|2023-06-28 02:40:00|7482.7|7479.7|7484.9|7481.9|7484.9|7481.9|7482.4|7479.4|15
1687920300000|2023-06-28 02:45:00|7484.7|7481.7|7484.2|7481.2|7484.9|7481.9|7482.4|7479.4|20
1687920600000|2023-06-28 02:50:00|7483.9|7480.9|7482.4|7479.4|7484.2|7481.2|7481.9|7478.9|15
1687920900000|2023-06-28 02:55:00|7482.2|7479.2|7481.9|7478.9|7482.4|7479.4|7480.7|7477.7|18
1687921200000|2023-06-28 03:00:00|7481.7|7478.7|7482.4|7479.4|7482.9|7479.9|7480.7|7477.7|20
1687921500000|2023-06-28 03:05:00|7482.2|7479.2|7482.9|7479.9|7484.2|7481.2|7481.9|7478.9|15
1687921800000|2023-06-28 03:10:00|7482.7|7479.7|7482.2|7479.2|7483.4|7480.4|7481.9|7478.9|5
1687922100000|2023-06-28 03:15:00|7482.4|7479.4|7482.2|7479.2|7483.2|7480.2|7481.9|7478.9|3
1687922400000|2023-06-28 03:20:00|7481.9|7478.9|7482.4|7479.4|7482.9|7479.9|7480.7|7477.7|6
1687922700000|2023-06-28 03:25:00|7482.2|7479.2|7481.9|7478.9|7482.4|7479.4|7481.9|7478.9|2
1687923000000|2023-06-28 03:30:00|7481.4|7478.4|7481.9|7478.9|7483.2|7480.2|7480.7|7477.7|15
1687923300000|2023-06-28 03:35:00|7482.2|7479.2|7483.4|7480.4|7484.9|7481.9|7481.9|7478.9|21
1687923600000|2023-06-28 03:40:00|7483.7|7480.7|7483.9|7480.9|7484.4|7481.4|7482.9|7479.9|19
1687923900000|2023-06-28 03:45:00|7483.4|7480.4|7483.9|7480.9|7484.2|7481.2|7482.4|7479.4|10
1687924200000|2023-06-28 03:50:00|7483.7|7480.7|7484.7|7481.7|7484.7|7481.7|7482.4|7479.4|20
1687924500000|2023-06-28 03:55:00|7484.4|7481.4|7485.9|7482.9|7486.2|7483.2|7484.4|7481.4|25
1687924800000|2023-06-28 04:00:00|7485.7|7482.7|7484.7|7481.7|7485.9|7482.9|7484.4|7481.4|13
1687925100000|2023-06-28 04:05:00|7484.4|7481.4|7484.7|7481.7|7485.4|7482.4|7484.2|7481.2|8
1687925400000|2023-06-28 04:10:00|7484.4|7481.4|7483.9|7480.9|7484.7|7481.7|7483.9|7480.9|5
1687925700000|2023-06-28 04:15:00|7483.7|7480.7|7483.2|7480.2|7483.7|7480.7|7481.9|7478.9|9
1687926000000|2023-06-28 04:20:00|7482.9|7479.9|7480.4|7477.4|7482.9|7479.9|7480.4|7477.4|14
1687926300000|2023-06-28 04:25:00|7480.7|7477.7|7480.4|7477.4|7480.9|7477.9|7480.4|7477.4|1
1687926600000|2023-06-28 04:30:00|7480.7|7477.7|7480.2|7477.2|7481.2|7478.2|7479.7|7476.7|18
1687926900000|2023-06-28 04:35:00|7480.4|7477.4|7480.4|7477.4|7481.7|7478.7|7480.4|7477.4|5
1687927200000|2023-06-28 04:40:00|7480.7|7477.7|7479.9|7476.9|7481.4|7478.4|7478.9|7475.9|12
1687927500000|2023-06-28 04:45:00|7479.7|7476.7|7479.9|7476.9|7480.7|7477.7|7479.7|7476.7|4
1687927800000|2023-06-28 04:50:00|7479.7|7476.7|7481.7|7478.7|7481.7|7478.7|7479.7|7476.7|17
1687928100000|2023-06-28 04:55:00|7480.4|7477.4|7480.4|7477.4|7481.9|7478.9|7479.4|7476.4|35
1687928400000|2023-06-28 05:00:00|7480.7|7477.7|7482.4|7479.4|7483.4|7480.4|7480.2|7477.2|39
1687928700000|2023-06-28 05:05:00|7482.7|7479.7|7483.2|7480.2|7483.7|7480.7|7482.2|7479.2|2
1687929000000|2023-06-28 05:10:00|7483.4|7480.4|7485.2|7482.2|7485.4|7482.4|7483.4|7480.4|28
1687929300000|2023-06-28 05:15:00|7485.7|7482.7|7484.4|7481.4|7485.7|7482.7|7483.9|7480.9|18
1687929600000|2023-06-28 05:20:00|7484.2|7481.2|7487.9|7484.9|7487.9|7484.9|7484.2|7481.2|31
1687929900000|2023-06-28 05:25:00|7488.2|7485.2|7486.4|7483.4|7488.2|7485.2|7485.9|7482.9|24
1687930200000|2023-06-28 05:30:00|7486.7|7483.7|7486.4|7483.4|7486.9|7483.9|7484.4|7481.4|41
1687930500000|2023-06-28 05:35:00|7486.7|7483.7|7486.9|7483.9|7487.9|7484.9|7485.9|7482.9|23
1687930800000|2023-06-28 05:40:00|7487.2|7484.2|7489.9|7486.9|7489.9|7486.9|7487.2|7484.2|33
1687931100000|2023-06-28 05:45:00|7489.7|7486.7|7490.4|7487.4|7490.4|7487.4|7487.9|7484.9|35
1687931400000|2023-06-28 05:50:00|7491.2|7488.2|7489.2|7486.2|7491.2|7488.2|7489.2|7486.2|25
1687931700000|2023-06-28 05:55:00|7488.9|7485.9|7490.9|7487.9|7490.9|7487.9|7488.4|7485.4|46
1687932000000|2023-06-28 06:00:00|7491.2|7488.2|7492.4|7490.4|7494.4|7492.4|7490.4|7488.2|197
1687932300000|2023-06-28 06:05:00|7492.7|7490.7|7490.7|7488.7|7492.7|7490.7|7489.7|7487.7|90
1687932600000|2023-06-28 06:10:00|7490.9|7488.9|7491.9|7489.9|7491.9|7489.9|7489.4|7487.4|83
1687932900000|2023-06-28 06:15:00|7492.4|7490.4|7490.4|7488.4|7494.7|7492.7|7490.2|7488.2|74
1687933200000|2023-06-28 06:20:00|7489.9|7487.9|7489.9|7487.9|7490.2|7488.2|7488.9|7486.9|90
1687933500000|2023-06-28 06:25:00|7489.7|7487.7|7487.7|7485.7|7490.4|7488.4|7487.4|7485.4|67
1687933800000|2023-06-28 06:30:00|7488.2|7486.2|7487.4|7485.4|7490.2|7488.2|7487.2|7485.2|72
1687934100000|2023-06-28 06:35:00|7487.2|7485.2|7489.2|7487.2|7490.2|7488.2|7487.2|7485.2|60
1687934400000|2023-06-28 06:40:00|7488.9|7486.9|7486.2|7484.2|7489.4|7487.4|7486.2|7484.2|82
1687934700000|2023-06-28 06:45:00|7486.4|7484.4|7485.9|7483.9|7488.2|7486.2|7485.9|7483.9|103
1687935000000|2023-06-28 06:50:00|7485.7|7483.7|7486.7|7484.7|7487.9|7485.9|7485.7|7483.7|153
1687935300000|2023-06-28 06:55:00|7486.9|7484.9|7486.4|7484.4|7490.2|7488.2|7484.2|7482.2|377
1687935600000|2023-06-28 07:00:00|7485.9|7484.9|7487.7|7486.7|7492.2|7491.2|7478.7|7477.7|2732
1687935900000|2023-06-28 07:05:00|7487.9|7486.9|7478.2|7477.2|7489.2|7488.2|7477.4|7476.4|1208
1687936200000|2023-06-28 07:10:00|7477.7|7476.7|7480.4|7479.4|7483.7|7482.7|7476.7|7475.7|1021
1687936500000|2023-06-28 07:15:00|7480.7|7479.7|7486.9|7485.9|7487.9|7486.9|7480.2|7479.2|628
1687936800000|2023-06-28 07:20:00|7487.2|7486.2|7485.4|7484.4|7487.2|7486.2|7482.2|7481.2|639
1687937100000|2023-06-28 07:25:00|7485.7|7484.7|7485.4|7484.4|7490.2|7489.2|7485.2|7484.2|613
1687937400000|2023-06-28 07:30:00|7485.7|7484.7|7485.2|7484.2|7493.7|7492.7|7485.2|7484.2|527
1687937700000|2023-06-28 07:35:00|7485.4|7484.4|7491.4|7490.4|7492.4|7491.4|7485.4|7484.4|483
1687938000000|2023-06-28 07:40:00|7492|7491|7492.3|7491.3|7495|7494|7492|7491|448
1687938300000|2023-06-28 07:45:00|7492.5|7491.5|7483.8|7482.8|7493.3|7492.3|7483|7482|575
1687938600000|2023-06-28 07:50:00|7484|7483|7482.3|7481.3|7484.8|7483.8|7481.5|7480.5|435
1687938900000|2023-06-28 07:55:00|7482|7481|7482.5|7481.5|7487.3|7486.3|7482|7481|256
1687939200000|2023-06-28 08:00:00|7482.8|7481.8|7483.3|7482.3|7484.5|7483.5|7481.8|7480.8|186
1687939500000|2023-06-28 08:05:00|7483.5|7482.5|7488.8|7487.8|7490.5|7489.5|7483.3|7482.3|228
1687939800000|2023-06-28 08:10:00|7489|7488|7493.3|7492.3|7493.3|7492.3|7488.8|7487.8|231
1687940100000|2023-06-28 08:15:00|7493.5|7492.5|7496|7495|7496|7495|7490.3|7489.3|284
1687940400000|2023-06-28 08:20:00|7495.8|7494.8|7502.8|7501.8|7504.3|7503.3|7495.8|7494.8|526
1687940700000|2023-06-28 08:25:00|7503|7502|7500.3|7499.3|7503|7502|7498.5|7497.5|391
1687941000000|2023-06-28 08:30:00|7500|7499|7495.3|7494.3|7501.3|7500.3|7495.3|7494.3|325
1687941300000|2023-06-28 08:35:00|7495.5|7494.5|7493|7492|7495.5|7494.5|7487.5|7486.5|482
1687941600000|2023-06-28 08:40:00|7492.8|7491.8|7496.8|7495.8|7496.8|7495.8|7491.8|7490.8|263
1687941900000|2023-06-28 08:45:00|7497|7496|7491.8|7490.8|7497.3|7496.3|7490.3|7489.3|264
1687942200000|2023-06-28 08:50:00|7492.3|7491.3|7492.3|7491.3|7492.8|7491.8|7488.5|7487.5|315
1687942500000|2023-06-28 08:55:00|7492|7491|7492.8|7491.8|7493.8|7492.8|7491.3|7490.3|180
1687942800000|2023-06-28 09:00:00|7492.3|7491.3|7493|7492|7494|7493|7490.5|7489.5|343
1687943100000|2023-06-28 09:05:00|7493.3|7492.3|7492.3|7491.3|7495.3|7494.3|7491.8|7490.8|266
1687943400000|2023-06-28 09:10:00|7492.5|7491.5|7496.8|7495.8|7497|7496|7492.5|7491.5|480
1687943700000|2023-06-28 09:15:00|7496.5|7495.5|7499.3|7498.3|7500.8|7499.8|7496.5|7495.5|245
1687944000000|2023-06-28 09:20:00|7499|7498|7501.8|7500.8|7503|7502|7498.8|7497.8|191
1687944300000|2023-06-28 09:25:00|7501.5|7500.5|7502.5|7501.5|7503.8|7502.8|7500.5|7499.5|137
1687944600000|2023-06-28 09:30:00|7502.8|7501.8|7502.8|7501.8|7503|7502|7499.3|7498.3|291
1687944900000|2023-06-28 09:35:00|7502.5|7501.5|7500.8|7499.8|7503.3|7502.3|7500.3|7499.3|80
1687945200000|2023-06-28 09:40:00|7500.5|7499.5|7502.8|7501.8|7503.3|7502.3|7500.3|7499.3|131
1687945500000|2023-06-28 09:45:00|7502.3|7501.3|7503.3|7502.3|7503.8|7502.8|7500.3|7499.3|211
1687945800000|2023-06-28 09:50:00|7502.8|7501.8|7505.8|7504.8|7506.3|7505.3|7501.8|7500.8|331
1687946100000|2023-06-28 09:55:00|7505.5|7504.5|7506|7505|7506.3|7505.3|7504.3|7503.3|269
1687946400000|2023-06-28 10:00:00|7506.3|7505.3|7508.3|7507.3|7508.3|7507.3|7505.3|7504.3|194
1687946700000|2023-06-28 10:05:00|7508|7507|7512.3|7511.3|7512.3|7511.3|7507|7506|418
1687947000000|2023-06-28 10:10:00|7512.5|7511.5|7513.8|7512.8|7515|7514|7511.3|7510.3|562
1687947300000|2023-06-28 10:15:00|7514.3|7513.3|7514.8|7513.8|7515.8|7514.8|7513.8|7512.8|313
1687947600000|2023-06-28 10:20:00|7515|7514|7513.3|7512.3|7515.3|7514.3|7512.3|7511.3|283
1687947900000|2023-06-28 10:25:00|7513.8|7512.8|7517.8|7516.8|7518|7517|7513.8|7512.8|266
1687948200000|2023-06-28 10:30:00|7517.5|7516.5|7515.5|7514.5|7518.8|7517.8|7515.5|7514.5|463
1687948500000|2023-06-28 10:35:00|7515.3|7514.3|7513|7512|7516|7515|7512.3|7511.3|247
1687948800000|2023-06-28 10:40:00|7512.8|7511.8|7508|7507|7513.3|7512.3|7507.3|7506.3|203
1687949100000|2023-06-28 10:45:00|7508.3|7507.3|7512.5|7511.5|7512.8|7511.8|7507.8|7506.8|202
1687949400000|2023-06-28 10:50:00|7512.8|7511.8|7511.3|7510.3|7512.8|7511.8|7510.5|7509.5|301
1687949700000|2023-06-28 10:55:00|7511|7510|7514.8|7513.8|7515|7514|7510.8|7509.8|421
1687950000000|2023-06-28 11:00:00|7515|7514|7513.8|7512.8|7516|7515|7512.8|7511.8|591
1687950300000|2023-06-28 11:05:00|7513.5|7512.5|7514|7513|7514|7513|7511|7510|212
1687950600000|2023-06-28 11:10:00|7514.3|7513.3|7514.3|7513.3|7514.8|7513.8|7512.8|7511.8|168
1687950900000|2023-06-28 11:15:00|7514.5|7513.5|7515.3|7514.3|7517.8|7516.8|7514.5|7513.5|197
1687951200000|2023-06-28 11:20:00|7515|7514|7512.3|7511.3|7515.3|7514.3|7511.3|7510.3|328
1687951500000|2023-06-28 11:25:00|7512.5|7511.5|7513.3|7512.3|7514.3|7513.3|7511.3|7510.3|144
1687951800000|2023-06-28 11:30:00|7513.8|7512.8|7508.8|7507.8|7513.8|7512.8|7508.8|7507.8|160
1687952100000|2023-06-28 11:35:00|7509|7508|7510.3|7509.3|7510.8|7509.8|7508.3|7507.3|158
1687952400000|2023-06-28 11:40:00|7509.7|7508.7|7513.2|7512.2|7513.7|7512.7|7509.7|7508.7|392
1687952700000|2023-06-28 11:45:00|7513.4|7512.4|7516.2|7515.2|7516.7|7515.7|7512.2|7511.2|416
1687953000000|2023-06-28 11:50:00|7515.7|7514.7|7507.4|7506.4|7516.2|7515.2|7507.2|7506.2|705
1687953300000|2023-06-28 11:55:00|7507.7|7506.7|7507.4|7506.4|7509.7|7508.7|7507.2|7506.2|560
1687953600000|2023-06-28 12:00:00|7507.7|7506.7|7509.2|7508.2|7509.2|7508.2|7506.9|7505.9|549
1687953900000|2023-06-28 12:05:00|7508.9|7507.9|7510.7|7509.7|7512.2|7511.2|7508.2|7507.2|439
1687954200000|2023-06-28 12:10:00|7510.4|7509.4|7511.9|7510.9|7513.7|7512.7|7509.2|7508.2|399
1687954500000|2023-06-28 12:15:00|7511.7|7510.7|7513.9|7512.9|7514.7|7513.7|7511.7|7510.7|237
1687954800000|2023-06-28 12:20:00|7513.7|7512.7|7512.9|7511.9|7514.2|7513.2|7510.7|7509.7|210
1687955100000|2023-06-28 12:25:00|7513.2|7512.2|7512.4|7511.4|7514.7|7513.7|7512.2|7511.2|281
1687955400000|2023-06-28 12:30:00|7512.7|7511.7|7515.4|7514.4|7515.4|7514.4|7512.7|7511.7|201
1687955700000|2023-06-28 12:35:00|7515.7|7514.7|7515.4|7514.4|7519.2|7518.2|7515.2|7514.2|396
1687956000000|2023-06-28 12:40:00|7515.7|7514.7|7515.9|7514.9|7516.9|7515.9|7514.9|7513.9|336
1687956300000|2023-06-28 12:45:00|7516.2|7515.2|7511.9|7510.9|7516.7|7515.7|7511.9|7510.9|410
1687956600000|2023-06-28 12:50:00|7512.2|7511.2|7513.2|7512.2|7513.7|7512.7|7510.9|7509.9|339
1687956900000|2023-06-28 12:55:00|7513.4|7512.4|7509.7|7508.7|7513.7|7512.7|7509.7|7508.7|290
1687957200000|2023-06-28 13:00:00|7509.9|7508.9|7514.2|7513.2|7514.2|7513.2|7509.7|7508.7|282
1687957500000|2023-06-28 13:05:00|7513.7|7512.7|7512.2|7511.2|7514.2|7513.2|7510.7|7509.7|302
1687957800000|2023-06-28 13:10:00|7512.4|7511.4|7508.4|7507.4|7512.7|7511.7|7508.2|7507.2|321
1687958100000|2023-06-28 13:15:00|7508.2|7507.2|7506.2|7505.2|7508.9|7507.9|7505.7|7504.7|354
1687958400000|2023-06-28 13:20:00|7505.7|7504.7|7506.9|7505.9|7508.2|7507.2|7505.7|7504.7|180
1687958700000|2023-06-28 13:25:00|7507.2|7506.2|7510.2|7509.2|7511.2|7510.2|7506.9|7505.9|421
1687959000000|2023-06-28 13:30:00|7510.4|7509.4|7506.2|7505.2|7510.7|7509.7|7502.7|7501.7|892
1687959300000|2023-06-28 13:35:00|7505.9|7504.9|7501.7|7500.7|7508.2|7507.2|7500.9|7499.9|700
1687959600000|2023-06-28 13:40:00|7501.9|7500.9|7505.2|7504.2|7505.7|7504.7|7499.7|7498.7|696
1687959900000|2023-06-28 13:45:00|7504.9|7503.9|7497.2|7496.2|7505.2|7504.2|7495.7|7494.7|558
1687960200000|2023-06-28 13:50:00|7496.9|7495.9|7499.7|7498.7|7502.9|7501.9|7493.2|7492.2|552
1687960500000|2023-06-28 13:55:00|7499.9|7498.9|7501.2|7500.2|7503.2|7502.2|7497.9|7496.9|674
1687960800000|2023-06-28 14:00:00|7501.4|7500.4|7501.7|7500.7|7501.9|7500.9|7496.7|7495.7|542
1687961100000|2023-06-28 14:05:00|7501.2|7500.2|7505.7|7504.7|7506.9|7505.9|7501.2|7500.2|659
1687961400000|2023-06-28 14:10:00|7505.1|7504.1|7506.6|7505.6|7507.1|7506.1|7503.6|7502.6|605
1687961700000|2023-06-28 14:15:00|7506.8|7505.8|7505.6|7504.6|7507.1|7506.1|7504.6|7503.6|534
1687962000000|2023-06-28 14:20:00|7506.1|7505.1|7502.1|7501.1|7506.6|7505.6|7502.1|7501.1|571
1687962300000|2023-06-28 14:25:00|7501.6|7500.6|7501.6|7500.6|7502.6|7501.6|7499.6|7498.6|524
1687962600000|2023-06-28 14:30:00|7502.6|7501.6|7502.6|7501.6|7504.1|7503.1|7501.1|7500.1|688
1687962900000|2023-06-28 14:35:00|7502.8|7501.8|7506.1|7505.1|7508.1|7507.1|7502.6|7501.6|490
1687963200000|2023-06-28 14:40:00|7505.6|7504.6|7504.6|7503.6|7508.1|7507.1|7504.1|7503.1|516
1687963500000|2023-06-28 14:45:00|7504.1|7503.1|7505.6|7504.6|7505.6|7504.6|7501.8|7500.8|451
1687963800000|2023-06-28 14:50:00|7505.1|7504.1|7504.1|7503.1|7508.1|7507.1|7502.6|7501.6|588
1687964100000|2023-06-28 14:55:00|7503.3|7502.3|7500.6|7499.6|7503.6|7502.6|7498.6|7497.6|548
1687964400000|2023-06-28 15:00:00|7500.8|7499.8|7502.3|7501.3|7502.6|7501.6|7500.1|7499.1|854
1687964700000|2023-06-28 15:05:00|7502.1|7501.1|7504.1|7503.1|7504.1|7503.1|7501.3|7500.3|470
1687965000000|2023-06-28 15:10:00|7504.3|7503.3|7503.1|7502.1|7506.1|7505.1|7502.3|7501.3|598
1687965300000|2023-06-28 15:15:00|7502.8|7501.8|7506.8|7505.8|7508.3|7507.3|7501.1|7500.1|899
1687965600000|2023-06-28 15:20:00|7507.1|7506.1|7502.1|7501.1|7507.1|7506.1|7502.1|7501.1|854
1687965900000|2023-06-28 15:25:00|7501.8|7500.8|7504.1|7502.1|7505.6|7504.6|7500.1|7499.1|3369
1687966200000|2023-06-28 15:30:00|7503|7501|7497|7495|7506|7504|7495.5|7493.5|7661
1687966500000|2023-06-28 15:35:00|7497.5|7495.5|7505.2|7503.2|7505.7|7503.7|7497.5|7495.5|2513
1687966800000|2023-06-28 15:40:00|7505|7503|7503|7501|7507.2|7505.2|7503|7501|646
1687967100000|2023-06-28 15:45:00|7502.5|7500.5|7498|7496|7503.2|7501.2|7498|7496|569
1687967400000|2023-06-28 15:50:00|7497.7|7495.7|7500.5|7498.5|7502|7500|7497.5|7495.5|452
1687967700000|2023-06-28 15:55:00|7500.2|7498.2|7501.2|7499.2|7501.5|7499.5|7499.5|7497.5|225
1687968000000|2023-06-28 16:00:00|7501|7499|7500|7498|7501|7499|7497.5|7495.5|311
1687968300000|2023-06-28 16:05:00|7499.5|7497.5|7501|7499|7502|7500|7499|7497|253
1687968600000|2023-06-28 16:10:00|7501.2|7499.2|7504.2|7502.2|7505|7503|7500.7|7498.7|214
1687968900000|2023-06-28 16:15:00|7504|7502|7506.2|7504.2|7507|7505|7502.5|7500.5|178
1687969200000|2023-06-28 16:20:00|7506.5|7504.5|7506.5|7504.5|7507.2|7505.2|7505|7503|262
1687969500000|2023-06-28 16:25:00|7506.2|7504.2|7507.7|7505.7|7508.2|7506.2|7505.7|7503.7|651
1687969800000|2023-06-28 16:30:00|7508|7506|7506.2|7504.2|7508|7506|7505.5|7503.5|189
1687970100000|2023-06-28 16:35:00|7506.5|7504.5|7506|7504|7508|7506|7505.5|7503.5|116
1687970400000|2023-06-28 16:40:00|7505.5|7503.5|7500.2|7498.2|7506.5|7504.5|7499.7|7497.7|193
1687970700000|2023-06-28 16:45:00|7500|7498|7498|7496|7501.7|7499.7|7498|7496|234
1687971000000|2023-06-28 16:50:00|7498.2|7496.2|7494|7492|7499.2|7497.2|7493.2|7491.2|267
1687971300000|2023-06-28 16:55:00|7493.5|7491.5|7492.7|7490.7|7494.5|7492.5|7491.5|7489.5|149
1687971600000|2023-06-28 17:00:00|7492.5|7490.5|7495|7493|7496.2|7494.2|7491.7|7489.7|395
1687971900000|2023-06-28 17:05:00|7495.5|7493.5|7495|7493|7496.5|7494.5|7494.7|7492.7|88
1687972200000|2023-06-28 17:10:00|7494.7|7492.7|7496.7|7494.7|7496.7|7494.7|7493.7|7491.7|148
1687972500000|2023-06-28 17:15:00|7496.5|7494.5|7495.7|7493.7|7496.5|7494.5|7494.5|7492.5|97
1687972800000|2023-06-28 17:20:00|7496|7494|7497.7|7495.7|7498.2|7496.2|7495|7493|61
1687973100000|2023-06-28 17:25:00|7498|7496|7501.2|7499.2|7501.2|7499.2|7497.5|7495.5|44
1687973400000|2023-06-28 17:30:00|7501|7499|7498.7|7496.7|7502|7500|7498.5|7496.5|149
1687973700000|2023-06-28 17:35:00|7499|7497|7499.7|7497.7|7500.5|7498.5|7499|7497|40
1687974000000|2023-06-28 17:40:00|7499.5|7497.5|7499.2|7497.2|7501|7499|7498.7|7496.7|21
1687974300000|2023-06-28 17:45:00|7499|7497|7499.5|7497.5|7501|7499|7498.5|7496.5|73
1687974600000|2023-06-28 17:50:00|7499.2|7497.2|7499.2|7497.2|7499.5|7497.5|7498|7496|52
1687974900000|2023-06-28 17:55:00|7499|7497|7499.7|7497.7|7500.5|7498.5|7498.2|7496.2|23
1687975200000|2023-06-28 18:00:00|7500|7498|7503.2|7501.2|7504|7502|7498.7|7496.7|104
1687975500000|2023-06-28 18:05:00|7503.5|7501.5|7503.2|7501.2|7504|7502|7502|7500|71
1687975800000|2023-06-28 18:10:00|7503|7501|7503|7501|7504.5|7502.5|7502.7|7500.7|63
1687976100000|2023-06-28 18:15:00|7502.7|7500.7|7503|7501|7503|7501|7501|7499|28
1687976400000|2023-06-28 18:20:00|7502.7|7500.7|7503|7501|7503.5|7501.5|7502.5|7500.5|47
1687976700000|2023-06-28 18:25:00|7503.2|7501.2|7502.7|7500.7|7504|7502|7502.2|7500.2|49
1687977000000|2023-06-28 18:30:00|7502.5|7500.5|7503.5|7501.5|7503.5|7501.5|7501.7|7499.7|39
1687977300000|2023-06-28 18:35:00|7503|7501|7500.7|7498.7|7503.5|7501.5|7500.5|7498.5|144
1687977600000|2023-06-28 18:40:00|7500.5|7498.5|7502.2|7500.2|7502.7|7500.7|7500|7498|54
1687977900000|2023-06-28 18:45:00|7502|7500|7501.7|7499.7|7502.5|7500.5|7501.5|7499.5|59
1687978200000|2023-06-28 18:50:00|7502|7500|7502|7500|7502.5|7500.5|7501|7499|56
1687978500000|2023-06-28 18:55:00|7501.5|7499.5|7502.5|7500.5|7502.5|7500.5|7500.2|7498.2|66
1687978800000|2023-06-28 19:00:00|7502.7|7500.7|7499.7|7497.7|7504|7502|7499.5|7497.5|77
1687979100000|2023-06-28 19:05:00|7500|7498|7499.5|7497.5|7500.5|7498.5|7497|7495|123
1687979400000|2023-06-28 19:10:00|7499.7|7497.7|7501|7499|7501.7|7499.7|7499|7497|64
1687979700000|2023-06-28 19:15:00|7501.2|7499.2|7501.7|7499.7|7502|7500|7500|7498|69
1687980000000|2023-06-28 19:20:00|7502|7500|7503.5|7501.5|7503.7|7501.7|7502|7500|30
1687980300000|2023-06-28 19:25:00|7503.7|7501.7|7500.7|7498.7|7504|7502|7500|7498|53
1687980600000|2023-06-28 19:30:00|7501|7499|7501.5|7499.5|7503|7501|7500.5|7498.5|30
1687980900000|2023-06-28 19:35:00|7501.2|7499.2|7500.7|7498.7|7501.5|7499.5|7499.7|7497.7|121
1687981200000|2023-06-28 19:40:00|7501|7499|7499.5|7497.5|7501.5|7499.5|7499.5|7497.5|68
1687981500000|2023-06-28 19:45:00|7498.7|7496.7|7498.5|7496.5|7500.5|7498.5|7498|7496|392
1687981800000|2023-06-28 19:50:00|7497.7|7495.7|7499.2|7497.2|7501.2|7499.2|7497.7|7495.7|490
1687982100000|2023-06-28 19:55:00|7499|7497|7503.5|7499.5|7503.5|7499.8|7496.5|7494.5|783
1687982400000|2023-06-28 20:00:00|7505.9|7501.9|7507.2|7503.2|7510.7|7506.7|7503.6|7499.6|0
1687982700000|2023-06-28 20:05:00|7507.3|7503.3|7507.7|7503.7|7510.1|7506.1|7507|7503|0
1687983000000|2023-06-28 20:10:00|7507.6|7503.6|7507.6|7503.6|7507.7|7503.7|7506.1|7502.1|0
1687983300000|2023-06-28 20:15:00|7507.5|7503.5|7506.2|7502.2|7508.2|7504.2|7506.2|7502.2|0
1687983600000|2023-06-28 20:20:00|7506.1|7502.1|7506.5|7502.5|7506.9|7502.9|7505.7|7501.7|0
1687983900000|2023-06-28 20:25:00|7506.4|7502.4|7506|7502|7506.9|7502.9|7505.7|7501.7|0
1687984200000|2023-06-28 20:30:00|7505.9|7501.9|7507.2|7503.2|7507.2|7503.2|7505.7|7501.7|0
1687984500000|2023-06-28 20:35:00|7507.4|7503.4|7507.6|7503.6|7508.4|7504.4|7507.2|7503.2|0
1687984800000|2023-06-28 20:40:00|7507.5|7503.5|7506.1|7502.1|7508.1|7504.1|7506.1|7502.1|0
1687985100000|2023-06-28 20:45:00|7506|7502|7505.4|7501.4|7506|7502|7505.3|7501.3|0
1687985400000|2023-06-28 20:50:00|7505.3|7501.3|7505.6|7501.6|7505.9|7501.9|7505|7501|0
1687985700000|2023-06-28 20:55:00|7505.7|7501.7|7505.4|7501.4|7506.2|7502.2|7504.9|7500.9|0
1687986000000|2023-06-28 21:00:00|7505.6|7501.6|7506.1|7502.1|7506.2|7502.2|7505.6|7501.6|0
1687986300000|2023-06-28 21:05:00|7506.3|7502.3|7506.3|7502.3|7506.3|7502.3|7505.9|7501.9|0
1687986600000|2023-06-28 21:10:00|7506.2|7502.2|7506.2|7502.2|7506.4|7502.4|7506|7502|0
1687986900000|2023-06-28 21:15:00|7506.1|7502.1|7506.4|7502.4|7506.4|7502.4|7506|7502|0
1687987200000|2023-06-28 21:20:00|7506.3|7502.3|7505.9|7501.9|7506.3|7502.3|7505.9|7501.9|0
1687987500000|2023-06-28 21:25:00|7506|7502|7506|7502|7506|7502|7505.9|7501.9|0
1687987800000|2023-06-28 21:30:00|7505.9|7501.9|7506.3|7502.3|7506.5|7502.5|7505.9|7501.9|0
1687988100000|2023-06-28 21:35:00|7506.2|7502.2|7505.9|7501.9|7506.2|7502.2|7505.3|7501.3|0
1687988400000|2023-06-28 21:40:00|7506|7502|7506.4|7502.4|7506.4|7502.4|7506|7502|0
1687988700000|2023-06-28 21:45:00|7506.3|7502.3|7506|7502|7506.3|7502.3|7506|7502|0
1687989000000|2023-06-28 21:50:00|7506.1|7502.1|7506.5|7502.5|7506.5|7502.5|7506.1|7502.1|0
1687989300000|2023-06-28 21:55:00|7506.4|7502.4|7506.4|7502.4|7506.6|7502.6|7506.1|7502.1|0
1687989600000|2023-06-28 22:00:00|7506.6|7502.6|7506.9|7502.9|7507.5|7503.5|7505.8|7501.8|0
1687989900000|2023-06-28 22:05:00|7507|7503|7506.5|7502.5|7507.8|7503.8|7506.2|7502.2|0
1687990200000|2023-06-28 22:10:00|7506.6|7502.6|7507.1|7503.1|7507.1|7503.1|7506.2|7502.2|0
1687990500000|2023-06-28 22:15:00|7507.3|7503.3|7510.5|7506.5|7510.5|7506.5|7507.3|7503.3|0
1687990800000|2023-06-28 22:20:00|7510.4|7506.4|7511.2|7507.2|7511.4|7507.4|7509.9|7505.9|0
1687991100000|2023-06-28 22:25:00|7511.3|7507.3|7512.8|7508.8|7513.2|7509.2|7510.8|7506.8|0
1687991400000|2023-06-28 22:30:00|7512.9|7508.9|7509.9|7505.9|7513.1|7509.1|7509.9|7505.9|0
1687991700000|2023-06-28 22:35:00|7510|7506|7510.2|7506.2|7511.6|7507.6|7510|7506|0
1687992000000|2023-06-28 22:40:00|7510.5|7506.5|7511|7507|7511|7507|7510.2|7506.2|0
1687992300000|2023-06-28 22:45:00|7510.9|7506.9|7510.7|7506.7|7511|7507|7510.2|7506.2|0
1687992600000|2023-06-28 22:50:00|7510.8|7506.8|7510.8|7506.8|7511.4|7507.4|7510.7|7506.7|0
1687992900000|2023-06-28 22:55:00|7510.7|7506.7|7511.3|7507.3|7511.4|7507.4|7510.5|7506.5|0
1687993200000|2023-06-28 23:00:00|7511.4|7507.4|7510.8|7506.8|7511.4|7507.4|7510.2|7506.2|0
1687993500000|2023-06-28 23:05:00|7510.7|7506.7|7512.1|7508.1|7512.4|7508.4|7510.5|7506.5|0
1687993800000|2023-06-28 23:10:00|7512|7508|7511.8|7507.8|7512|7508|7511.5|7507.5|0
1687994100000|2023-06-28 23:15:00|7511.7|7507.7|7511.3|7507.3|7511.8|7507.8|7511.3|7507.3|0
1687994400000|2023-06-28 23:20:00|7511.2|7507.2|7512|7508|7512|7508|7510.9|7506.9|0
1687994700000|2023-06-28 23:25:00|7511.9|7507.9|7512.3|7508.3|7512.3|7508.3|7511.7|7507.7|0
1687995000000|2023-06-28 23:30:00|7512.2|7508.2|7511.7|7507.7|7512.3|7508.3|7511.7|7507.7|0
1687995300000|2023-06-28 23:35:00|7511.6|7507.6|7511.5|7507.5|7511.7|7507.7|7511|7507|0
1687995600000|2023-06-28 23:40:00|7511.4|7507.4|7511.5|7507.5|7511.5|7507.5|7511.1|7507.1|0
1687995900000|2023-06-28 23:45:00|7511.6|7507.6|7510.9|7506.9|7511.7|7507.7|7510.9|7506.9|0
1687996200000|2023-06-28 23:50:00|7511|7507|7511.1|7507.1|7511.7|7507.7|7510.9|7506.9|0
1687996500000|2023-06-28 23:55:00|7511|7507|7509.5|7505.5|7511.5|7507.5|7509.5|7505.5|0
1687996800000|2023-06-29 00:00:00|7509.6|7505.6|7508.7|7505.7|7514.2|7511.2|7506.5|7503.5|201
1687997100000|2023-06-29 00:05:00|7508.5|7505.5|7513.2|7510.2|7513.2|7510.2|7508.5|7505.5|29
1687997400000|2023-06-29 00:10:00|7513.5|7510.5|7513.7|7510.7|7517.5|7514.5|7513.2|7510.2|45
1687997700000|2023-06-29 00:15:00|7514|7511|7512|7509|7515|7512|7511.5|7508.5|79
1687998000000|2023-06-29 00:20:00|7512.7|7509.7|7513.7|7510.7|7515|7512|7512.7|7509.7|34
1687998300000|2023-06-29 00:25:00|7514.2|7511.2|7516|7513|7516.5|7513.5|7514|7511|15
1687998600000|2023-06-29 00:30:00|7515.2|7512.2|7513.7|7510.7|7515.5|7512.5|7513.5|7510.5|14
1687998900000|2023-06-29 00:35:00|7514|7511|7513|7510|7514.2|7511.2|7512.2|7509.2|17
1687999200000|2023-06-29 00:40:00|7513.2|7510.2|7514.7|7511.7|7514.7|7511.7|7513|7510|10
1687999500000|2023-06-29 00:45:00|7513.7|7510.7|7514.2|7511.2|7514.2|7511.2|7513.2|7510.2|12
1687999800000|2023-06-29 00:50:00|7514|7511|7514.2|7511.2|7514.5|7511.5|7512.5|7509.5|9
1688000100000|2023-06-29 00:55:00|7514.5|7511.5|7513.7|7510.7|7514.7|7511.7|7513.7|7510.7|0
1688000400000|2023-06-29 01:00:00|7513.5|7510.5|7515|7512|7515|7512|7513.5|7510.5|8
1688000700000|2023-06-29 01:05:00|7514.7|7511.7|7514.5|7511.5|7515|7512|7513.7|7510.7|13
1688001000000|2023-06-29 01:10:00|7515|7512|7514|7511|7515|7512|7513.7|7510.7|12
1688001300000|2023-06-29 01:15:00|7513.7|7510.7|7515.5|7512.5|7515.5|7512.5|7513.5|7510.5|31
1688001600000|2023-06-29 01:20:00|7515|7512|7513.7|7510.7|7515.2|7512.2|7513.5|7510.5|11
1688001900000|2023-06-29 01:25:00|7513.5|7510.5|7514.5|7511.5|7516.5|7513.5|7513.5|7510.5|50
1688002200000|2023-06-29 01:30:00|7514|7511|7514.2|7511.2|7516.2|7513.2|7513.7|7510.7|39
1688002500000|2023-06-29 01:35:00|7514|7511|7512.7|7509.7|7515.5|7512.5|7512.7|7509.7|29
1688002800000|2023-06-29 01:40:00|7512.5|7509.5|7511.7|7508.7|7514.5|7511.5|7511.7|7508.7|24
1688003100000|2023-06-29 01:45:00|7512|7509|7511.7|7508.7|7513.7|7510.7|7511.7|7508.7|19
1688003400000|2023-06-29 01:50:00|7512|7509|7512|7509|7512.7|7509.7|7511.2|7508.2|12
1688003700000|2023-06-29 01:55:00|7511.7|7508.7|7509.2|7506.2|7512.2|7509.2|7509.2|7506.2|39
1688004000000|2023-06-29 02:00:00|7509.5|7506.5|7508|7505|7511.5|7508.5|7507.5|7504.5|31
1688004300000|2023-06-29 02:05:00|7507.5|7504.5|7506|7503|7508.2|7505.2|7506|7503|13
1688004600000|2023-06-29 02:10:00|7506.2|7503.2|7507.7|7504.7|7507.7|7504.7|7506|7503|19
1688004900000|2023-06-29 02:15:00|7507.5|7504.5|7506.2|7503.2|7508|7505|7506|7503|16
1688005200000|2023-06-29 02:20:00|7506.5|7503.5|7506.2|7503.2|7507.2|7504.2|7506|7503|1
1688005500000|2023-06-29 02:25:00|7506.5|7503.5|7506.7|7503.7|7507.7|7504.7|7505.7|7502.7|2
1688005800000|2023-06-29 02:30:00|7507|7504|7506.2|7503.2|7507.5|7504.5|7506.2|7503.2|11
1688006100000|2023-06-29 02:35:00|7506|7503|7506|7503|7506.7|7503.7|7505.5|7502.5|14
1688006400000|2023-06-29 02:40:00|7506.5|7503.5|7507.5|7504.5|7507.7|7504.7|7506.2|7503.2|9
1688006700000|2023-06-29 02:45:00|7507.7|7504.7|7506|7503|7508|7505|7506|7503|22
1688007000000|2023-06-29 02:50:00|7505.7|7502.7|7504.2|7501.2|7505.7|7502.7|7503|7500|34
1688007300000|2023-06-29 02:55:00|7504.5|7501.5|7504.2|7501.2|7504.5|7501.5|7503.2|7500.2|5
1688007600000|2023-06-29 03:00:00|7504|7501|7504|7501|7504.2|7501.2|7503.7|7500.7|10
1688007900000|2023-06-29 03:05:00|7504.2|7501.2|7502.7|7499.7|7505|7502|7501.5|7498.5|15
1688008200000|2023-06-29 03:10:00|7503|7500|7503.7|7500.7|7504|7501|7503|7500|4
1688008500000|2023-06-29 03:15:00|7503.5|7500.5|7503.7|7500.7|7503.7|7500.7|7502|7499|11
1688008800000|2023-06-29 03:20:00|7503.5|7500.5|7503|7500|7504.2|7501.2|7502|7499|16
1688009100000|2023-06-29 03:25:00|7503.2|7500.2|7503.7|7500.7|7503.7|7500.7|7503.2|7500.2|9
1688009400000|2023-06-29 03:30:00|7503.5|7500.5|7502.5|7499.5|7504.2|7501.2|7501.2|7498.2|24
1688009700000|2023-06-29 03:35:00|7502.7|7499.7|7500.2|7497.2|7502.7|7499.7|7499.2|7496.2|14
1688010000000|2023-06-29 03:40:00|7500|7497|7502.2|7499.2|7502.2|7499.2|7500|7497|9
1688010300000|2023-06-29 03:45:00|7502|7499|7500|7497|7502.7|7499.7|7499.7|7496.7|8
1688010600000|2023-06-29 03:50:00|7500.2|7497.2|7502.2|7499.2|7502.2|7499.2|7500.2|7497.2|3
1688010900000|2023-06-29 03:55:00|7502.5|7499.5|7501.5|7498.5|7502.7|7499.7|7500.7|7497.7|15
1688011200000|2023-06-29 04:00:00|7501.7|7498.7|7503.2|7500.2|7503.5|7500.5|7501.7|7498.7|1
1688011500000|2023-06-29 04:05:00|7503|7500|7503.5|7500.5|7503.5|7500.5|7503|7500|3
1688011800000|2023-06-29 04:10:00|7503.7|7500.7|7503|7500|7503.7|7500.7|7502.2|7499.2|18
1688012100000|2023-06-29 04:15:00|7502.7|7499.7|7504.7|7501.7|7504.7|7501.7|7502.7|7499.7|3
1688012400000|2023-06-29 04:20:00|7505|7502|7503.5|7500.5|7505.2|7502.2|7503.2|7500.2|9
1688012700000|2023-06-29 04:25:00|7503.2|7500.2|7503.7|7500.7|7504|7501|7503.2|7500.2|1
1688013000000|2023-06-29 04:30:00|7504|7501|7503|7500|7504.2|7501.2|7502.7|7499.7|10
1688013300000|2023-06-29 04:35:00|7502.2|7499.2|7503.2|7500.2|7503.7|7500.7|7502.2|7499.2|16
1688013600000|2023-06-29 04:40:00|7503|7500|7502.5|7499.5|7503|7500|7502|7499|6
1688013900000|2023-06-29 04:45:00|7502.7|7499.7|7501|7498|7502.7|7499.7|7500.5|7497.5|24
1688014200000|2023-06-29 04:50:00|7501.2|7498.2|7500|7497|7501.5|7498.5|7500|7497|24
1688014500000|2023-06-29 04:55:00|7500.5|7497.5|7499.7|7496.7|7500.5|7497.5|7499.7|7496.7|21
1688014800000|2023-06-29 05:00:00|7499.5|7496.5|7500.7|7497.7|7501.2|7498.2|7499.5|7496.5|41
1688015100000|2023-06-29 05:05:00|7501.2|7498.2|7502.5|7499.5|7503|7500|7501.2|7498.2|16
1688015400000|2023-06-29 05:10:00|7502.7|7499.7|7501.7|7498.7|7503|7500|7500.2|7497.2|29
1688015700000|2023-06-29 05:15:00|7501.5|7498.5|7500|7497|7501.7|7498.7|7499.5|7496.5|26
1688016000000|2023-06-29 05:20:00|7500.2|7497.2|7499|7496|7500.2|7497.2|7498.5|7495.5|16
1688016300000|2023-06-29 05:25:00|7499.5|7496.5|7499.2|7496.2|7500.2|7497.2|7498.2|7495.2|40
1688016600000|2023-06-29 05:30:00|7499|7496|7499.7|7496.7|7499.7|7496.7|7496|7493|68
1688016900000|2023-06-29 05:35:00|7499.2|7496.2|7498|7495|7500.2|7497.2|7497.2|7494.2|29
1688017200000|2023-06-29 05:40:00|7497.2|7494.2|7495.7|7492.7|7499.2|7496.2|7495.2|7492.2|47
1688017500000|2023-06-29 05:45:00|7495.5|7492.5|7497.2|7494.2|7497.2|7494.2|7493.7|7490.7|39
1688017800000|2023-06-29 05:50:00|7497.5|7494.5|7497.7|7494.7|7499.2|7496.2|7497.2|7494.2|42
1688018100000|2023-06-29 05:55:00|7498|7495|7501.7|7498.7|7501.7|7498.7|7497.5|7494.5|83
1688018400000|2023-06-29 06:00:00|7501.2|7498.2|7496.2|7494.2|7501.2|7499|7494.7|7492.7|176
1688018700000|2023-06-29 06:05:00|7497.2|7495.2|7501.2|7499.2|7501.7|7499.7|7497.2|7495.2|79
1688019000000|2023-06-29 06:10:00|7501.7|7499.7|7499.5|7497.5|7502|7500|7499|7497|46
1688019300000|2023-06-29 06:15:00|7499|7497|7496|7494|7499|7497|7496|7494|88
1688019600000|2023-06-29 06:20:00|7496.5|7494.5|7498.7|7496.7|7499.2|7497.2|7496|7494|207
1688019900000|2023-06-29 06:25:00|7499|7497|7495.2|7493.2|7500.2|7498.2|7495.2|7493.2|149
1688020200000|2023-06-29 06:30:00|7495|7493|7496|7494|7496.2|7494.2|7492.7|7490.7|96
1688020500000|2023-06-29 06:35:00|7495.7|7493.7|7498.2|7496.2|7499.5|7497.5|7495.5|7493.5|66
1688020800000|2023-06-29 06:40:00|7498|7496|7501.7|7499.7|7502|7500|7498|7496|35
1688021100000|2023-06-29 06:45:00|7501.5|7499.5|7500.2|7498.2|7502|7500|7500|7498|57
1688021400000|2023-06-29 06:50:00|7500.5|7498.5|7498.2|7496.2|7501.5|7499.5|7497.5|7495.5|115
1688021700000|2023-06-29 06:55:00|7498.5|7496.5|7496.7|7494.7|7498.7|7496.7|7494.5|7492.5|353
1688022000000|2023-06-29 07:00:00|7496.2|7495.2|7492|7491|7502.7|7501.7|7491.5|7490.5|2371
1688022300000|2023-06-29 07:05:00|7491.7|7490.7|7495.5|7494.5|7500|7499|7489.7|7488.7|1236
1688022600000|2023-06-29 07:10:00|7496|7495|7482.5|7481.5|7497|7496|7481.5|7480.5|1029
1688022900000|2023-06-29 07:15:00|7482.2|7481.2|7482.7|7481.7|7484|7483|7477.5|7476.5|1063
1688023200000|2023-06-29 07:20:00|7483|7482|7485.5|7484.5|7486.5|7485.5|7478.7|7477.7|951
1688023500000|2023-06-29 07:25:00|7485.2|7484.2|7481.2|7480.2|7486.2|7485.2|7480.5|7479.5|784
1688023800000|2023-06-29 07:30:00|7481.5|7480.5|7482|7481|7484.5|7483.5|7478.5|7477.5|1066
1688024100000|2023-06-29 07:35:00|7482.5|7481.5|7485|7484|7486|7485|7480.7|7479.7|835
1688024400000|2023-06-29 07:40:00|7484.2|7483.2|7484.2|7483.2|7490.5|7489.5|7482|7481|606
1688024700000|2023-06-29 07:45:00|7484|7483|7482|7481|7485.5|7484.5|7479.5|7478.5|507
1688025000000|2023-06-29 07:50:00|7481.7|7480.7|7483.5|7482.5|7484.5|7483.5|7481|7480|534
1688025300000|2023-06-29 07:55:00|7483.2|7482.2|7485.8|7484.8|7488.3|7487.3|7483|7482|677
1688025600000|2023-06-29 08:00:00|7486.3|7485.3|7489.5|7488.5|7489.8|7488.8|7484.3|7483.3|579
1688025900000|2023-06-29 08:05:00|7489.3|7488.3|7486.5|7485.5|7490.5|7489.5|7485.3|7484.3|578
1688026200000|2023-06-29 08:10:00|7486.8|7485.8|7487.8|7486.8|7489.3|7488.3|7486.3|7485.3|521
1688026500000|2023-06-29 08:15:00|7488.3|7487.3|7490.8|7489.8|7490.8|7489.8|7484.8|7483.8|503
1688026800000|2023-06-29 08:20:00|7490.5|7489.5|7496.8|7495.8|7499.3|7498.3|7489.3|7488.3|641
1688027100000|2023-06-29 08:25:00|7496.5|7495.5|7487|7486|7496.5|7495.5|7486.8|7485.8|283
1688027400000|2023-06-29 08:30:00|7486.8|7485.8|7490.3|7489.3|7491.3|7490.3|7486.3|7485.3|177
1688027700000|2023-06-29 08:35:00|7490|7489|7493.3|7492.3|7493.3|7492.3|7489.8|7488.8|139
1688028000000|2023-06-29 08:40:00|7493|7492|7493|7492|7494.8|7493.8|7491.3|7490.3|234
1688028300000|2023-06-29 08:45:00|7492.8|7491.8|7493|7492|7495|7494|7492|7491|310
1688028600000|2023-06-29 08:50:00|7492.8|7491.8|7494.8|7493.8|7495.8|7494.8|7492.8|7491.8|198
1688028900000|2023-06-29 08:55:00|7494.5|7493.5|7493|7492|7494.8|7493.8|7493|7492|174
1688029200000|2023-06-29 09:00:00|7493.3|7492.3|7491.8|7490.8|7493.8|7492.8|7490.8|7489.8|269
1688029500000|2023-06-29 09:05:00|7491.5|7490.5|7488.8|7487.8|7492|7491|7487.3|7486.3|206
1688029800000|2023-06-29 09:10:00|7488.3|7487.3|7484.8|7483.8|7489.3|7488.3|7484.3|7483.3|138
1688030100000|2023-06-29 09:15:00|7484.5|7483.5|7480.5|7479.5|7484.8|7483.8|7478.8|7477.8|505
1688030400000|2023-06-29 09:20:00|7480.8|7479.8|7482.5|7481.5|7482.8|7481.8|7480|7479|218
1688030700000|2023-06-29 09:25:00|7482.8|7481.8|7485.8|7484.8|7485.8|7484.8|7479.8|7478.8|199
1688031000000|2023-06-29 09:30:00|7485.3|7484.3|7488|7487|7488|7487|7483.8|7482.8|337
1688031300000|2023-06-29 09:35:00|7487.8|7486.8|7486.3|7485.3|7489.3|7488.3|7485.3|7484.3|200
1688031600000|2023-06-29 09:40:00|7487.3|7486.3|7486|7485|7487.8|7486.8|7485.3|7484.3|260
1688031900000|2023-06-29 09:45:00|7485.8|7484.8|7486|7485|7486.3|7485.3|7484.8|7483.8|157
1688032200000|2023-06-29 09:50:00|7485.8|7484.8|7485.3|7484.3|7486.3|7485.3|7484.8|7483.8|182
1688032500000|2023-06-29 09:55:00|7485|7484|7483.5|7482.5|7485.5|7484.5|7483.3|7482.3|172
1688032800000|2023-06-29 10:00:00|7483.3|7482.3|7483|7482|7483.3|7482.3|7480.8|7479.8|425
1688033100000|2023-06-29 10:05:00|7482.8|7481.8|7484.3|7483.3|7484.8|7483.8|7481.8|7480.8|326
1688033400000|2023-06-29 10:10:00|7484|7483|7489.8|7488.8|7489.8|7488.8|7483.3|7482.3|383
1688033700000|2023-06-29 10:15:00|7489.5|7488.5|7486.3|7485.3|7489.8|7488.8|7486.3|7485.3|352
1688034000000|2023-06-29 10:20:00|7486.5|7485.5|7485.5|7484.5|7487.8|7486.8|7485.3|7484.3|225
1688034300000|2023-06-29 10:25:00|7485.8|7484.8|7487|7486|7488|7487|7483.8|7482.8|198
1688034600000|2023-06-29 10:30:00|7486.8|7485.8|7481.5|7480.5|7487.8|7486.8|7481.3|7480.3|236
1688034900000|2023-06-29 10:35:00|7481.3|7480.3|7482.3|7481.3|7483.3|7482.3|7481.3|7480.3|147
1688035200000|2023-06-29 10:40:00|7481.8|7480.8|7484.3|7483.3|7484.5|7483.5|7481.3|7480.3|138
1688035500000|2023-06-29 10:45:00|7483.8|7482.8|7484.8|7483.8|7485|7484|7482.3|7481.3|235
1688035800000|2023-06-29 10:50:00|7485|7484|7486.8|7485.8|7487.8|7486.8|7484.8|7483.8|244
1688036100000|2023-06-29 10:55:00|7486.3|7485.3|7488|7487|7488.5|7487.5|7485.8|7484.8|161
1688036400000|2023-06-29 11:00:00|7487.8|7486.8|7487.8|7486.8|7488.3|7487.3|7486.5|7485.5|334
1688036700000|2023-06-29 11:05:00|7487.5|7486.5|7486.8|7485.8|7489|7488|7486.3|7485.3|424
1688037000000|2023-06-29 11:10:00|7487|7486|7487.5|7486.5|7488|7487|7485.8|7484.8|334
1688037300000|2023-06-29 11:15:00|7487.3|7486.3|7483.5|7482.5|7487.8|7486.8|7483.3|7482.3|219
1688037600000|2023-06-29 11:20:00|7483.3|7482.3|7483.8|7482.8|7484.8|7483.8|7482.8|7481.8|158
1688037900000|2023-06-29 11:25:00|7484|7483|7486.8|7485.8|7487.3|7486.3|7482.8|7481.8|219
1688038200000|2023-06-29 11:30:00|7487|7486|7485.8|7484.8|7488.5|7487.5|7485.8|7484.8|259
1688038500000|2023-06-29 11:35:00|7485.3|7484.3|7484.5|7483.5|7486.3|7485.3|7483.3|7482.3|456
1688038800000|2023-06-29 11:40:00|7483.9|7482.9|7483.2|7482.2|7484.9|7483.9|7483.2|7482.2|160
1688039100000|2023-06-29 11:45:00|7482.7|7481.7|7480.7|7479.7|7482.7|7481.7|7480.7|7479.7|263
1688039400000|2023-06-29 11:50:00|7480.9|7479.9|7477.4|7476.4|7480.9|7479.9|7476.2|7475.2|269
1688039700000|2023-06-29 11:55:00|7477.7|7476.7|7477.4|7476.4|7477.9|7476.9|7476.2|7475.2|134
1688040000000|2023-06-29 12:00:00|7477.2|7476.2|7479.2|7478.2|7480.2|7479.2|7477.2|7476.2|241
1688040300000|2023-06-29 12:05:00|7479.7|7478.7|7478.7|7477.7|7480.2|7479.2|7477.4|7476.4|237
1688040600000|2023-06-29 12:10:00|7478.2|7477.2|7473.2|7472.2|7478.4|7477.4|7473.2|7472.2|209
1688040900000|2023-06-29 12:15:00|7473.4|7472.4|7472.7|7471.7|7473.9|7472.9|7470.9|7469.9|329
1688041200000|2023-06-29 12:20:00|7472.9|7471.9|7473.7|7472.7|7474.2|7473.2|7471.2|7470.2|213
1688041500000|2023-06-29 12:25:00|7474.2|7473.2|7472.4|7471.4|7474.9|7473.9|7472.2|7471.2|260
1688041800000|2023-06-29 12:30:00|7472.7|7471.7|7478.9|7477.9|7480.7|7479.7|7472.4|7471.4|786
1688042100000|2023-06-29 12:35:00|7479.2|7478.2|7476.2|7475.2|7479.9|7478.9|7475.2|7474.2|338
1688042400000|2023-06-29 12:40:00|7475.9|7474.9|7471.9|7470.9|7476.9|7475.9|7471.2|7470.2|401
1688042700000|2023-06-29 12:45:00|7471.7|7470.7|7470.2|7469.2|7473.7|7472.7|7470.2|7469.2|391
1688043000000|2023-06-29 12:50:00|7470.4|7469.4|7467.7|7466.7|7471.2|7470.2|7465.4|7464.4|628
1688043300000|2023-06-29 12:55:00|7467.9|7466.9|7470.9|7469.9|7472.2|7471.2|7464.9|7463.9|430
1688043600000|2023-06-29 13:00:00|7470.7|7469.7|7466.2|7465.2|7470.9|7469.9|7464.2|7463.2|441
1688043900000|2023-06-29 13:05:00|7466.4|7465.4|7468.2|7467.2|7470.7|7469.7|7465.7|7464.7|282
1688044200000|2023-06-29 13:10:00|7467.9|7466.9|7466.4|7465.4|7468.7|7467.7|7465.7|7464.7|349
1688044500000|2023-06-29 13:15:00|7466.7|7465.7|7463.2|7462.2|7466.7|7465.7|7462.9|7461.9|474
1688044800000|2023-06-29 13:20:00|7463.7|7462.7|7463.9|7462.9|7466.2|7465.2|7462.9|7461.9|317
1688045100000|2023-06-29 13:25:00|7464.2|7463.2|7461.7|7460.7|7464.7|7463.7|7461.2|7460.2|473
1688045400000|2023-06-29 13:30:00|7462.2|7461.2|7467.2|7466.2|7467.2|7466.2|7459.2|7458.2|946
1688045700000|2023-06-29 13:35:00|7467.4|7466.4|7473.2|7472.2|7473.4|7472.4|7466.7|7465.7|807
1688046000000|2023-06-29 13:40:00|7473.7|7472.7|7474.2|7473.2|7475.2|7474.2|7471.2|7470.2|630
1688046300000|2023-06-29 13:45:00|7474.7|7473.7|7474.2|7473.2|7477.2|7476.2|7472.2|7471.2|718
1688046600000|2023-06-29 13:50:00|7474.4|7473.4|7470.9|7469.9|7474.7|7473.7|7469.7|7468.7|758
1688046900000|2023-06-29 13:55:00|7470.7|7469.7|7473.9|7472.9|7473.9|7472.9|7469.7|7468.7|344
1688047200000|2023-06-29 14:00:00|7474.2|7473.2|7469.7|7468.7|7474.2|7473.2|7469.7|7468.7|572
1688047500000|2023-06-29 14:05:00|7470.2|7469.2|7469.4|7468.4|7472.7|7471.7|7466.7|7465.7|735
1688047800000|2023-06-29 14:10:00|7469.2|7468.2|7474.4|7473.4|7474.4|7473.4|7468.4|7467.4|762
1688048100000|2023-06-29 14:15:00|7474.7|7473.7|7472.7|7471.7|7474.9|7473.9|7472.2|7471.2|581
1688048400000|2023-06-29 14:20:00|7472.9|7471.9|7475.9|7474.9|7478.2|7477.2|7472.7|7471.7|527
1688048700000|2023-06-29 14:25:00|7476.2|7475.2|7479.9|7478.9|7480.2|7479.2|7475.7|7474.7|595
1688049000000|2023-06-29 14:30:00|7479.7|7478.7|7480.2|7479.2|7480.9|7479.9|7477.7|7476.7|567
1688049300000|2023-06-29 14:35:00|7479.9|7478.9|7481.7|7480.7|7481.9|7480.9|7478.9|7477.9|573
1688049600000|2023-06-29 14:40:00|7481.2|7480.2|7484.2|7483.2|7484.7|7483.7|7480.7|7479.7|574
1688049900000|2023-06-29 14:45:00|7483.9|7482.9|7478.4|7477.4|7485.2|7484.2|7475.7|7474.7|484
1688050200000|2023-06-29 14:50:00|7478.2|7477.2|7476.7|7475.7|7479.9|7478.9|7475.9|7474.9|406
1688050500000|2023-06-29 14:55:00|7477.2|7476.2|7475.4|7474.4|7477.2|7476.2|7474.9|7473.9|412
1688050800000|2023-06-29 15:00:00|7475.2|7474.2|7477.2|7476.2|7477.4|7476.4|7472.4|7471.4|564
1688051100000|2023-06-29 15:05:00|7477.4|7476.4|7478.4|7477.4|7478.7|7477.7|7476.2|7475.2|426
1688051400000|2023-06-29 15:10:00|7478.2|7477.2|7477.2|7476.2|7479.2|7478.2|7476.2|7475.2|537
1688051700000|2023-06-29 15:15:00|7477.4|7476.4|7475.2|7474.2|7477.9|7476.9|7473.7|7472.7|565
1688052000000|2023-06-29 15:20:00|7474.9|7473.9|7474.2|7473.2|7475.7|7474.7|7474.2|7473.2|847
1688052300000|2023-06-29 15:25:00|7473.7|7472.7|7473.7|7471.7|7474.7|7473.7|7472.7|7471.4|2532
1688052600000|2023-06-29 15:30:00|7473.2|7471.2|7473.2|7471.2|7477.7|7475.7|7470.9|7468.9|6483
1688052900000|2023-06-29 15:35:00|7472.7|7470.7|7477.4|7475.4|7477.9|7475.9|7472.4|7470.4|1998
1688053200000|2023-06-29 15:40:00|7477.7|7475.7|7473.7|7471.7|7478.4|7476.4|7473.2|7471.2|493
1688053500000|2023-06-29 15:45:00|7474.2|7472.2|7475.7|7473.7|7476.2|7474.2|7472.7|7470.7|295
1688053800000|2023-06-29 15:50:00|7476.2|7474.2|7475.2|7473.2|7476.2|7474.2|7473.9|7471.9|579
1688054100000|2023-06-29 15:55:00|7474.7|7472.7|7475.2|7473.2|7475.7|7473.7|7474.2|7472.2|389
1688054400000|2023-06-29 16:00:00|7475.4|7473.4|7476.7|7474.7|7477.2|7475.2|7474.7|7472.7|330
1688054700000|2023-06-29 16:05:00|7477.2|7475.2|7478.7|7476.7|7479.7|7477.7|7477.2|7475.2|287
1688055000000|2023-06-29 16:10:00|7478.2|7476.2|7474.2|7472.2|7479.2|7477.2|7473.7|7471.7|305
1688055300000|2023-06-29 16:15:00|7474.7|7472.7|7476.2|7474.2|7476.7|7474.7|7473.7|7471.7|207
1688055600000|2023-06-29 16:20:00|7476.7|7474.7|7477.2|7475.2|7478.7|7476.7|7475.7|7473.7|178
1688055900000|2023-06-29 16:25:00|7477.7|7475.7|7479.2|7477.2|7479.4|7477.4|7476.4|7474.4|210
1688056200000|2023-06-29 16:30:00|7478.9|7476.9|7480.4|7478.4|7481.4|7479.4|7477.9|7475.9|210
1688056500000|2023-06-29 16:35:00|7480.7|7478.7|7480.7|7478.7|7481.9|7479.9|7479.7|7477.7|60
1688056800000|2023-06-29 16:40:00|7480.9|7478.9|7478.2|7476.2|7480.9|7478.9|7478.2|7476.2|77
1688057100000|2023-06-29 16:45:00|7478.4|7476.4|7479.2|7477.2|7480.7|7478.7|7478.2|7476.2|123
1688057400000|2023-06-29 16:50:00|7479.4|7477.4|7478.2|7476.2|7479.4|7477.4|7477.7|7475.7|152
1688057700000|2023-06-29 16:55:00|7477.9|7475.9|7476.2|7474.2|7479.2|7477.2|7474.7|7472.7|190
1688058000000|2023-06-29 17:00:00|7475.9|7473.9|7476.2|7474.2|7477.7|7475.7|7475.7|7473.7|110
1688058300000|2023-06-29 17:05:00|7475.9|7473.9|7476.9|7474.9|7477.2|7475.2|7473.7|7471.7|131
1688058600000|2023-06-29 17:10:00|7476.7|7474.7|7474.2|7472.2|7476.9|7474.9|7473.2|7471.2|262
1688058900000|2023-06-29 17:15:00|7473.9|7471.9|7475.7|7473.7|7476.2|7474.2|7473.9|7471.9|119
1688059200000|2023-06-29 17:20:00|7476.2|7474.2|7477.2|7475.2|7477.2|7475.2|7475.7|7473.7|52
1688059500000|2023-06-29 17:25:00|7476.9|7474.9|7478.2|7476.2|7478.2|7476.2|7476.2|7474.2|39
1688059800000|2023-06-29 17:30:00|7478.7|7476.7|7479.2|7477.2|7479.4|7477.4|7477.7|7475.7|76
1688060100000|2023-06-29 17:35:00|7478.9|7476.9|7478.7|7476.7|7479.2|7477.2|7477.2|7475.2|96
1688060400000|2023-06-29 17:40:00|7478.4|7476.4|7476.7|7474.7|7478.7|7476.7|7474.9|7472.9|106
1688060700000|2023-06-29 17:45:00|7476.9|7474.9|7478.9|7476.9|7479.2|7477.2|7475.9|7473.9|74
1688061000000|2023-06-29 17:50:00|7478.7|7476.7|7481.2|7479.2|7481.2|7479.2|7478.7|7476.7|86
1688061300000|2023-06-29 17:55:00|7481.4|7479.4|7481.2|7479.2|7483.7|7481.7|7479.2|7477.2|384
1688061600000|2023-06-29 18:00:00|7481.4|7479.4|7479.7|7477.7|7481.7|7479.7|7477.7|7475.7|284
1688061900000|2023-06-29 18:05:00|7479.9|7477.9|7480.2|7478.2|7481.2|7479.2|7478.9|7476.9|226
1688062200000|2023-06-29 18:10:00|7479.9|7477.9|7482.7|7480.7|7482.7|7480.7|7479.7|7477.7|105
1688062500000|2023-06-29 18:15:00|7482.4|7480.4|7483.7|7481.7|7483.7|7481.7|7482.2|7480.2|41
1688062800000|2023-06-29 18:20:00|7483.4|7481.4|7485.2|7483.2|7485.9|7483.9|7483.2|7481.2|63
1688063100000|2023-06-29 18:25:00|7485.4|7483.4|7485.7|7483.7|7486.2|7484.2|7484.7|7482.7|76
1688063400000|2023-06-29 18:30:00|7485.9|7483.9|7484.2|7482.2|7486.2|7484.2|7484.2|7482.2|44
1688063700000|2023-06-29 18:35:00|7484.4|7482.4|7483.7|7481.7|7485.4|7483.4|7483.7|7481.7|54
1688064000000|2023-06-29 18:40:00|7483.4|7481.4|7483.7|7481.7|7483.9|7481.9|7481.4|7479.4|72
1688064300000|2023-06-29 18:45:00|7483.9|7481.9|7485.2|7483.2|7485.2|7483.2|7483.9|7481.9|51
1688064600000|2023-06-29 18:50:00|7484.7|7482.7|7485.7|7483.7|7486.2|7484.2|7483.7|7481.7|58
1688064900000|2023-06-29 18:55:00|7485.9|7483.9|7486.2|7484.2|7486.2|7484.2|7485.2|7483.2|53
1688065200000|2023-06-29 19:00:00|7486.7|7484.7|7486.7|7484.7|7487.2|7485.2|7485.7|7483.7|67
1688065500000|2023-06-29 19:05:00|7486.9|7484.9|7486.9|7484.9|7486.9|7484.9|7485.7|7483.7|45
1688065800000|2023-06-29 19:10:00|7486.7|7484.7|7487.2|7485.2|7487.7|7485.7|7485.7|7483.7|50
1688066100000|2023-06-29 19:15:00|7487.4|7485.4|7487.4|7485.4|7488.7|7486.7|7486.9|7484.9|50
1688066400000|2023-06-29 19:20:00|7487.7|7485.7|7486.9|7484.9|7488.2|7486.2|7486.4|7484.4|32
1688066700000|2023-06-29 19:25:00|7487.2|7485.2|7489.2|7487.2|7489.2|7487.2|7487.2|7485.2|70
1688067000000|2023-06-29 19:30:00|7488.7|7486.7|7487.7|7485.7|7489.7|7487.7|7487.7|7485.7|94
1688067300000|2023-06-29 19:35:00|7488.2|7486.2|7486.9|7484.9|7488.2|7486.2|7486.2|7484.2|99
1688067600000|2023-06-29 19:40:00|7486.7|7484.7|7484.9|7482.9|7486.7|7484.7|7484.7|7482.7|51
1688067900000|2023-06-29 19:45:00|7484.7|7482.7|7487.7|7485.7|7488.2|7486.2|7484.7|7482.7|146
1688068200000|2023-06-29 19:50:00|7486.9|7484.9|7486.7|7484.7|7490.2|7488.2|7486.2|7484.2|355
1688068500000|2023-06-29 19:55:00|7486.4|7484.4|7490.7|7486.7|7490.7|7487.7|7484.2|7482.2|1063
1688068800000|2023-06-29 20:00:00|7491.9|7487.9|7491.6|7487.6|7493.2|7489.2|7490.3|7486.3|0
1688069100000|2023-06-29 20:05:00|7491.7|7487.7|7490.6|7486.6|7492.1|7488.1|7490.2|7486.2|0
1688069400000|2023-06-29 20:10:00|7490.7|7486.7|7490.8|7486.8|7491.9|7487.9|7490.5|7486.5|0
1688069700000|2023-06-29 20:15:00|7490.7|7486.7|7491|7487|7491.6|7487.6|7490.2|7486.2|0
1688070000000|2023-06-29 20:20:00|7490.8|7486.8|7490.1|7486.1|7490.8|7486.8|7488.4|7484.4|0
1688070300000|2023-06-29 20:25:00|7490|7486|7490.4|7486.4|7490.7|7486.7|7490|7486|0
1688070600000|2023-06-29 20:30:00|7490.3|7486.3|7490.6|7486.6|7490.6|7486.6|7490|7486|0
1688070900000|2023-06-29 20:35:00|7490.7|7486.7|7490.4|7486.4|7491|7487|7490|7486|0
1688071200000|2023-06-29 20:40:00|7490.5|7486.5|7490.6|7486.6|7491|7487|7489.7|7485.7|0
1688071500000|2023-06-29 20:45:00|7490.5|7486.5|7489.3|7485.3|7490.5|7486.5|7489.3|7485.3|0
1688071800000|2023-06-29 20:50:00|7489.2|7485.2|7489.1|7485.1|7489.4|7485.4|7489.1|7485.1|0
1688072100000|2023-06-29 20:55:00|7489.3|7485.3|7488.1|7484.1|7489.4|7485.4|7487.5|7483.5|0
1688072400000|2023-06-29 21:00:00|7488.2|7484.2|7488.6|7484.6|7489.1|7485.1|7487.9|7483.9|0
1688072700000|2023-06-29 21:05:00|7488.7|7484.7|7488.8|7484.8|7488.9|7484.9|7488.7|7484.7|0
1688073000000|2023-06-29 21:10:00|7488.6|7484.6|7488.7|7484.7|7488.8|7484.8|7488.2|7484.2|0
1688073300000|2023-06-29 21:15:00|7488.8|7484.8|7488.6|7484.6|7488.8|7484.8|7488.5|7484.5|0
1688073600000|2023-06-29 21:20:00|7488.7|7484.7|7488.6|7484.6|7488.7|7484.7|7488.5|7484.5|0
1688073900000|2023-06-29 21:25:00|7488.5|7484.5|7488.5|7484.5|7488.5|7484.5|7488.5|7484.5|0
1688074200000|2023-06-29 21:30:00|7488.4|7484.4|7488.5|7484.5|7488.7|7484.7|7488.4|7484.4|0
1688074500000|2023-06-29 21:35:00|7488.6|7484.6|7488.6|7484.6|7488.6|7484.6|7488.6|7484.6|0
1688074800000|2023-06-29 21:40:00|7488.5|7484.5|7488.2|7484.2|7488.6|7484.6|7487.9|7483.9|0
1688075100000|2023-06-29 21:45:00|7488.3|7484.3|7488.3|7484.3|7488.5|7484.5|7488.3|7484.3|0
1688075400000|2023-06-29 21:50:00|7488.4|7484.4|7488.3|7484.3|7488.4|7484.4|7488.3|7484.3|0
1688075700000|2023-06-29 21:55:00|7488.2|7484.2|7488.2|7484.2|7488.4|7484.4|7488.2|7484.2|0
1688076000000|2023-06-29 22:00:00|7487.7|7483.7|7486.6|7482.6|7487.7|7483.7|7485.8|7481.8|0
1688076300000|2023-06-29 22:05:00|7486.7|7482.7|7486.9|7482.9|7486.9|7482.9|7486.1|7482.1|0
1688076600000|2023-06-29 22:10:00|7487|7483|7486|7482|7487.5|7483.5|7486|7482|0
1688076900000|2023-06-29 22:15:00|7485.9|7481.9|7487.4|7483.4|7487.4|7483.4|7485.7|7481.7|0
1688077200000|2023-06-29 22:20:00|7487.5|7483.5|7487.6|7483.6|7488.4|7484.4|7487.4|7483.4|0
1688077500000|2023-06-29 22:25:00|7487.5|7483.5|7487.7|7483.7|7487.9|7483.9|7487.4|7483.4|0
1688077800000|2023-06-29 22:30:00|7487.8|7483.8|7486.7|7482.7|7487.9|7483.9|7486.7|7482.7|0
1688078100000|2023-06-29 22:35:00|7486.9|7482.9|7486.9|7482.9|7487.7|7483.7|7486.6|7482.6|0
1688078400000|2023-06-29 22:40:00|7487|7483|7486.6|7482.6|7487|7483|7486.3|7482.3|0
1688078700000|2023-06-29 22:45:00|7486.7|7482.7|7487.2|7483.2|7487.2|7483.2|7486.7|7482.7|0
1688079000000|2023-06-29 22:50:00|7487.1|7483.1|7487.5|7483.5|7487.5|7483.5|7486.9|7482.9|0
1688079300000|2023-06-29 22:55:00|7487.4|7483.4|7487.2|7483.2|7487.5|7483.5|7487.2|7483.2|0
1688079600000|2023-06-29 23:00:00|7487.4|7483.4|7488.1|7484.1|7488.1|7484.1|7487.2|7483.2|0
1688079900000|2023-06-29 23:05:00|7488.2|7484.2|7488.4|7484.4|7488.7|7484.7|7488.2|7484.2|0
1688080200000|2023-06-29 23:10:00|7488.3|7484.3|7487.8|7483.8|7488.4|7484.4|7487.8|7483.8|0
1688080500000|2023-06-29 23:15:00|7487.7|7483.7|7488.1|7484.1|7488.4|7484.4|7487.5|7483.5|0
1688080800000|2023-06-29 23:20:00|7488|7484|7488.1|7484.1|7488.1|7484.1|7487.5|7483.5|0
1688081100000|2023-06-29 23:25:00|7488.2|7484.2|7488.4|7484.4|7488.7|7484.7|7488.1|7484.1|0
1688081400000|2023-06-29 23:30:00|7488.3|7484.3|7489.1|7485.1|7490.6|7486.6|7488.1|7484.1|0
1688081700000|2023-06-29 23:35:00|7489|7485|7488.1|7484.1|7489.1|7485.1|7487.9|7483.9|0
1688082000000|2023-06-29 23:40:00|7488.2|7484.2|7488.1|7484.1|7488.5|7484.5|7487.9|7483.9|0
1688082300000|2023-06-29 23:45:00|7488.2|7484.2|7488.1|7484.1|7489.1|7485.1|7487.9|7483.9|0
1688082600000|2023-06-29 23:50:00|7488|7484|7488.7|7484.7|7488.7|7484.7|7487.9|7483.9|0
1688082900000|2023-06-29 23:55:00|7488.6|7484.6|7488.7|7484.7|7488.7|7484.7|7488.5|7484.5|0
1688083200000|2023-06-30 00:00:00|7488.8|7484.8|7484.2|7481.2|7494.9|7491.9|7484.2|7481.2|92
1688083500000|2023-06-30 00:05:00|7483.9|7480.9|7482.9|7479.9|7483.9|7480.9|7482.2|7479.2|27
1688083800000|2023-06-30 00:10:00|7483.2|7480.2|7480.2|7477.2|7483.2|7480.2|7479.9|7476.9|35
1688084100000|2023-06-30 00:15:00|7480.4|7477.4|7480.4|7477.4|7483.4|7480.4|7480.2|7477.2|117
1688084400000|2023-06-30 00:20:00|7480.7|7477.7|7482.2|7479.2|7482.4|7479.4|7480.4|7477.4|15
1688084700000|2023-06-30 00:25:00|7481.9|7478.9|7481.9|7478.9|7482.4|7479.4|7481.7|7478.7|6
1688085000000|2023-06-30 00:30:00|7482.2|7479.2|7483.7|7480.7|7483.9|7480.9|7482.2|7479.2|9
1688085300000|2023-06-30 00:35:00|7483.4|7480.4|7481.9|7478.9|7483.4|7480.4|7479.9|7476.9|35
1688085600000|2023-06-30 00:40:00|7482.2|7479.2|7480.4|7477.4|7483.7|7480.7|7480.4|7477.4|44
1688085900000|2023-06-30 00:45:00|7480.7|7477.7|7481.2|7478.2|7481.7|7478.7|7480.2|7477.2|43
1688086200000|2023-06-30 00:50:00|7480.2|7477.2|7478.9|7475.9|7480.7|7477.7|7478.4|7475.4|45
1688086500000|2023-06-30 00:55:00|7479.2|7476.2|7480.7|7477.7|7482.2|7479.2|7479.2|7476.2|27
1688086800000|2023-06-30 01:00:00|7480.9|7477.9|7482.9|7479.9|7483.4|7480.4|7480.2|7477.2|42
1688087100000|2023-06-30 01:05:00|7482.7|7479.7|7483.4|7480.4|7483.4|7480.4|7481.2|7478.2|20
1688087400000|2023-06-30 01:10:00|7483.2|7480.2|7485.9|7482.9|7485.9|7482.9|7482.9|7479.9|18
1688087700000|2023-06-30 01:15:00|7486.2|7483.2|7488.9|7485.9|7489.2|7486.2|7485.9|7482.9|19
1688088000000|2023-06-30 01:20:00|7489.2|7486.2|7488.9|7485.9|7489.4|7486.4|7488.4|7485.4|10
1688088300000|2023-06-30 01:25:00|7489.4|7486.4|7488.7|7485.7|7489.4|7486.4|7488.4|7485.4|2
1688088600000|2023-06-30 01:30:00|7488.4|7485.4|7487.4|7484.4|7488.7|7485.7|7486.2|7483.2|19
1688088900000|2023-06-30 01:35:00|7487.7|7484.7|7491.2|7488.2|7491.2|7488.2|7487.7|7484.7|11
1688089200000|2023-06-30 01:40:00|7490.9|7487.9|7490.9|7487.9|7491.9|7488.9|7490.2|7487.2|40
1688089500000|2023-06-30 01:45:00|7491.2|7488.2|7491.4|7488.4|7491.4|7488.4|7490.4|7487.4|16
1688089800000|2023-06-30 01:50:00|7491.9|7488.9|7492.7|7489.7|7492.9|7489.9|7491.2|7488.2|9
1688090100000|2023-06-30 01:55:00|7492.4|7489.4|7491.7|7488.7|7492.9|7489.9|7491.7|7488.7|20
1688090400000|2023-06-30 02:00:00|7491.2|7488.2|7494.4|7491.4|7494.4|7491.4|7490.7|7487.7|39
1688090700000|2023-06-30 02:05:00|7495.2|7492.2|7493.9|7490.9|7496.7|7493.7|7493.9|7490.9|47
1688091000000|2023-06-30 02:10:00|7494.2|7491.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|8
1688091300000|2023-06-30 02:15:00|7493.9|7490.9|7491.9|7488.9|7494.7|7491.7|7491.9|7488.9|21
1688091600000|2023-06-30 02:20:00|7492.2|7489.2|7492.2|7489.2|7492.7|7489.7|7491.9|7488.9|7
1688091900000|2023-06-30 02:25:00|7492.4|7489.4|7493.2|7490.2|7493.2|7490.2|7492.4|7489.4|3
1688092200000|2023-06-30 02:30:00|7493.4|7490.4|7494.4|7491.4|7494.4|7491.4|7493.4|7490.4|5
1688092500000|2023-06-30 02:35:00|7493.9|7490.9|7494.2|7491.2|7494.4|7491.4|7493.7|7490.7|3
1688092800000|2023-06-30 02:40:00|7493.9|7490.9|7494.2|7491.2|7494.2|7491.2|7493.4|7490.4|3
1688093100000|2023-06-30 02:45:00|7493.9|7490.9|7493.2|7490.2|7494.2|7491.2|7492.9|7489.9|4
1688093400000|2023-06-30 02:50:00|7493.7|7490.7|7493.4|7490.4|7493.7|7490.7|7492.9|7489.9|11
1688093700000|2023-06-30 02:55:00|7493.2|7490.2|7492.9|7489.9|7493.9|7490.9|7492.9|7489.9|4
1688094000000|2023-06-30 03:00:00|7493.2|7490.2|7493.7|7490.7|7493.7|7490.7|7492.7|7489.7|6
1688094300000|2023-06-30 03:05:00|7494.2|7491.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|20
1688094600000|2023-06-30 03:10:00|7493.2|7490.2|7493.9|7490.9|7493.9|7490.9|7492.7|7489.7|8
1688094900000|2023-06-30 03:15:00|7493.7|7490.7|7493.7|7490.7|7493.9|7490.9|7492.7|7489.7|14
1688095200000|2023-06-30 03:20:00|7494.2|7491.2|7493.4|7490.4|7494.2|7491.2|7493.2|7490.2|16
1688095500000|2023-06-30 03:25:00|7493.7|7490.7|7493.9|7490.9|7494.2|7491.2|7493.4|7490.4|13
1688095800000|2023-06-30 03:30:00|7493.4|7490.4|7489.9|7486.9|7493.9|7490.9|7489.7|7486.7|19
1688096100000|2023-06-30 03:35:00|7489.7|7486.7|7486.9|7483.9|7489.9|7486.9|7486.4|7483.4|61
1688096400000|2023-06-30 03:40:00|7486.7|7483.7|7486.2|7483.2|7487.4|7484.4|7486.2|7483.2|31
1688096700000|2023-06-30 03:45:00|7486.4|7483.4|7488.2|7485.2|7488.2|7485.2|7486.4|7483.4|25
1688097000000|2023-06-30 03:50:00|7488.9|7485.9|7488.9|7485.9|7488.9|7485.9|7486.4|7483.4|24
1688097300000|2023-06-30 03:55:00|7489.2|7486.2|7488.4|7485.4|7489.7|7486.7|7487.9|7484.9|18
1688097600000|2023-06-30 04:00:00|7488.7|7485.7|7489.2|7486.2|7489.7|7486.7|7488.4|7485.4|14
1688097900000|2023-06-30 04:05:00|7488.9|7485.9|7488.9|7485.9|7489.2|7486.2|7487.7|7484.7|27
1688098200000|2023-06-30 04:10:00|7488.7|7485.7|7488.4|7485.4|7488.7|7485.7|7487.7|7484.7|21
1688098500000|2023-06-30 04:15:00|7488.7|7485.7|7488.4|7485.4|7489.4|7486.4|7488.4|7485.4|28
1688098800000|2023-06-30 04:20:00|7488.7|7485.7|7488.2|7485.2|7488.9|7485.9|7488.2|7485.2|8
1688099100000|2023-06-30 04:25:00|7488.4|7485.4|7489.2|7486.2|7489.2|7486.2|7488.4|7485.4|7
1688099400000|2023-06-30 04:30:00|7489.4|7486.4|7489.7|7486.7|7489.7|7486.7|7489.2|7486.2|24
1688099700000|2023-06-30 04:35:00|7489.2|7486.2|7489.4|7486.4|7489.7|7486.7|7488.7|7485.7|38
1688100000000|2023-06-30 04:40:00|7489.7|7486.7|7489.9|7486.9|7490.2|7487.2|7488.9|7485.9|16
1688100300000|2023-06-30 04:45:00|7490.2|7487.2|7489.4|7486.4|7490.4|7487.4|7489.2|7486.2|57
1688100600000|2023-06-30 04:50:00|7489.7|7486.7|7489.9|7486.9|7490.7|7487.7|7489.7|7486.7|8
1688100900000|2023-06-30 04:55:00|7490.2|7487.2|7489.7|7486.7|7490.4|7487.4|7489.7|7486.7|14
1688101200000|2023-06-30 05:00:00|7490.2|7487.2|7491.2|7488.2|7491.7|7488.7|7489.7|7486.7|28
1688101500000|2023-06-30 05:05:00|7490.9|7487.9|7490.2|7487.2|7491.7|7488.7|7490.2|7487.2|26
1688101800000|2023-06-30 05:10:00|7490.7|7487.7|7491.2|7488.2|7491.7|7488.7|7490.2|7487.2|16
1688102100000|2023-06-30 05:15:00|7491.4|7488.4|7492.4|7489.4|7493.4|7490.4|7491.4|7488.4|25
1688102400000|2023-06-30 05:20:00|7492.9|7489.9|7493.4|7490.4|7493.4|7490.4|7491.7|7488.7|25
1688102700000|2023-06-30 05:25:00|7493.7|7490.7|7494.4|7491.4|7495.4|7492.4|7493.4|7490.4|53
1688103000000|2023-06-30 05:30:00|7494.7|7491.7|7495.2|7492.2|7498.4|7495.4|7494.7|7491.7|107
1688103300000|2023-06-30 05:35:00|7494.7|7491.7|7495.9|7492.9|7496.2|7493.2|7493.2|7490.2|59
1688103600000|2023-06-30 05:40:00|7496.2|7493.2|7495.9|7492.9|7496.4|7493.4|7494.4|7491.4|31
1688103900000|2023-06-30 05:45:00|7496.4|7493.4|7496.4|7493.4|7497.2|7494.2|7495.4|7492.4|24
1688104200000|2023-06-30 05:50:00|7496.2|7493.2|7496.4|7493.4|7496.4|7493.4|7495.2|7492.2|33
1688104500000|2023-06-30 05:55:00|7496.2|7493.2|7495.7|7492.7|7497.2|7494.2|7495.4|7492.4|24
1688104800000|2023-06-30 06:00:00|7495.9|7492.9|7499.9|7497.9|7500.7|7498.7|7494.4|7492.4|191
1688105100000|2023-06-30 06:05:00|7500.2|7498.2|7498.4|7496.4|7500.9|7498.9|7497.7|7495.7|78
1688105400000|2023-06-30 06:10:00|7498.2|7496.2|7498.4|7496.4|7498.7|7496.7|7495.2|7493.2|82
1688105700000|2023-06-30 06:15:00|7498.7|7496.7|7497.7|7495.7|7499.4|7497.4|7495.9|7493.9|119
1688106000000|2023-06-30 06:20:00|7498.2|7496.2|7496.2|7494.2|7498.2|7496.2|7496.2|7494.2|100
1688106300000|2023-06-30 06:25:00|7496.4|7494.4|7497.7|7495.7|7497.9|7495.9|7496.2|7494.2|62
1688106600000|2023-06-30 06:30:00|7497.2|7495.2|7498.2|7496.2|7499.9|7497.9|7497.2|7495.2|106
1688106900000|2023-06-30 06:35:00|7497.9|7495.9|7497.7|7495.7|7499.4|7497.4|7497.2|7495.2|68
1688107200000|2023-06-30 06:40:00|7497.2|7495.2|7494.4|7492.4|7498.4|7496.4|7494.2|7492.2|79
1688107500000|2023-06-30 06:45:00|7494.7|7492.7|7496.9|7494.9|7497.4|7495.4|7494.4|7492.4|42
1688107800000|2023-06-30 06:50:00|7497.2|7495.2|7497.7|7495.7|7499.4|7497.4|7496.4|7494.4|97
1688108100000|2023-06-30 06:55:00|7497.2|7495.2|7493.2|7491.2|7499.9|7497.9|7493.2|7491.2|226
1688108400000|2023-06-30 07:00:00|7492.7|7491.7|7487.4|7486.4|7498.2|7497.2|7485.9|7484.9|2014
1688108700000|2023-06-30 07:05:00|7487.2|7486.2|7494.2|7493.2|7495.2|7494.2|7483.7|7482.7|884
1688109000000|2023-06-30 07:10:00|7494.4|7493.4|7493.4|7492.4|7494.7|7493.7|7489.7|7488.7|956
1688109300000|2023-06-30 07:15:00|7493.7|7492.7|7492.9|7491.9|7495.2|7494.2|7489.2|7488.2|893
1688109600000|2023-06-30 07:20:00|7492.7|7491.7|7485.4|7484.4|7493.7|7492.7|7484.7|7483.7|837
1688109900000|2023-06-30 07:25:00|7485.2|7484.2|7484.4|7483.4|7488.7|7487.7|7483.7|7482.7|801
1688110200000|2023-06-30 07:30:00|7484.7|7483.7|7483.4|7482.4|7488.9|7487.9|7481.2|7480.2|768
1688110500000|2023-06-30 07:35:00|7483.7|7482.7|7486.7|7485.7|7487.2|7486.2|7483.2|7482.2|476
1688110800000|2023-06-30 07:40:00|7486.4|7485.4|7485|7484|7488.9|7487.9|7484|7483|569
1688111100000|2023-06-30 07:45:00|7485.5|7484.5|7495.6|7494.6|7495.8|7494.8|7485|7484|654
1688111400000|2023-06-30 07:50:00|7496.1|7495.1|7501.1|7500.1|7501.1|7500.1|7495.1|7494.1|544
1688111700000|2023-06-30 07:55:00|7500.6|7499.6|7502.1|7501.1|7503.1|7502.1|7499.6|7498.6|848
1688112000000|2023-06-30 08:00:00|7502.6|7501.6|7509.1|7508.1|7510.1|7509.1|7501.3|7500.3|1027
1688112300000|2023-06-30 08:05:00|7509.6|7508.6|7503.1|7502.1|7510.1|7509.1|7502.6|7501.6|502
1688112600000|2023-06-30 08:10:00|7502.6|7501.6|7506.8|7505.8|7508.6|7507.6|7501.6|7500.6|319
1688112900000|2023-06-30 08:15:00|7507.1|7506.1|7506.6|7505.6|7507.3|7506.3|7502.1|7501.1|452
1688113200000|2023-06-30 08:20:00|7506.3|7505.3|7509.1|7508.1|7509.1|7508.1|7504.6|7503.6|300
1688113500000|2023-06-30 08:25:00|7508.6|7507.6|7506.1|7505.1|7509.1|7508.1|7505.8|7504.8|395
1688113800000|2023-06-30 08:30:00|7506.3|7505.3|7507.8|7506.8|7508.6|7507.6|7505.6|7504.6|394
1688114100000|2023-06-30 08:35:00|7508.1|7507.1|7512.8|7511.8|7513.1|7512.1|7508.1|7507.1|273
1688114400000|2023-06-30 08:40:00|7513.1|7512.1|7510.6|7509.6|7513.6|7512.6|7509.6|7508.6|255
1688114700000|2023-06-30 08:45:00|7510.8|7509.8|7510.6|7509.6|7512.1|7511.1|7508.6|7507.6|438
1688115000000|2023-06-30 08:50:00|7510.8|7509.8|7512.3|7511.3|7512.6|7511.6|7509.6|7508.6|225
1688115300000|2023-06-30 08:55:00|7512.1|7511.1|7510.3|7509.3|7513.6|7512.6|7510.1|7509.1|340
1688115600000|2023-06-30 09:00:00|7510.6|7509.6|7514.6|7513.6|7514.6|7513.6|7509.6|7508.6|476
1688115900000|2023-06-30 09:05:00|7514.3|7513.3|7515.6|7514.6|7516.1|7515.1|7513.1|7512.1|349
1688116200000|2023-06-30 09:10:00|7515.3|7514.3|7515.1|7514.1|7516.6|7515.6|7513.6|7512.6|271
1688116500000|2023-06-30 09:15:00|7514.8|7513.8|7514.6|7513.6|7515.8|7514.8|7513.6|7512.6|284
1688116800000|2023-06-30 09:20:00|7514.1|7513.1|7519.1|7518.1|7519.6|7518.6|7512.6|7511.6|510
1688117100000|2023-06-30 09:25:00|7519.3|7518.3|7520.3|7519.3|7522.1|7521.1|7519.1|7518.1|422
1688117400000|2023-06-30 09:30:00|7520.1|7519.1|7522.1|7521.1|7522.1|7521.1|7518.3|7517.3|467
1688117700000|2023-06-30 09:35:00|7522.6|7521.6|7525.1|7524.1|7525.3|7524.3|7520.6|7519.6|399
1688118000000|2023-06-30 09:40:00|7524.8|7523.8|7526.1|7525.1|7527.1|7526.1|7524.6|7523.6|487
1688118300000|2023-06-30 09:45:00|7525.6|7524.6|7527.3|7526.3|7527.6|7526.6|7524.1|7523.1|495
1688118600000|2023-06-30 09:50:00|7527.6|7526.6|7528.6|7527.6|7530.1|7529.1|7527.6|7526.6|521
1688118900000|2023-06-30 09:55:00|7528.1|7527.1|7524.3|7523.3|7528.1|7527.1|7524.1|7523.1|481
1688119200000|2023-06-30 10:00:00|7524.1|7523.1|7522.6|7521.6|7525.1|7524.1|7522.1|7521.1|445
1688119500000|2023-06-30 10:05:00|7522.3|7521.3|7527.1|7526.1|7527.3|7526.3|7522.1|7521.1|275
1688119800000|2023-06-30 10:10:00|7526.6|7525.6|7528.6|7527.6|7528.6|7527.6|7525.6|7524.6|261
1688120100000|2023-06-30 10:15:00|7528.1|7527.1|7526.8|7525.8|7528.1|7527.1|7525.3|7524.3|213
1688120400000|2023-06-30 10:20:00|7526.6|7525.6|7524.6|7523.6|7527.1|7526.1|7523.3|7522.3|286
1688120700000|2023-06-30 10:25:00|7525.1|7524.1|7526.1|7525.1|7526.3|7525.3|7525.1|7524.1|375
1688121000000|2023-06-30 10:30:00|7525.8|7524.8|7529.6|7528.6|7530.1|7529.1|7525.6|7524.6|388
1688121300000|2023-06-30 10:35:00|7528.6|7527.6|7527.3|7526.3|7529.1|7528.1|7525.6|7524.6|352
1688121600000|2023-06-30 10:40:00|7527.6|7526.6|7525.6|7524.6|7528.1|7527.1|7524.3|7523.3|327
1688121900000|2023-06-30 10:45:00|7525.1|7524.1|7526.1|7525.1|7527.1|7526.1|7524.6|7523.6|315
1688122200000|2023-06-30 10:50:00|7526.6|7525.6|7526.8|7525.8|7528.1|7527.1|7525.6|7524.6|283
1688122500000|2023-06-30 10:55:00|7526.6|7525.6|7528.6|7527.6|7528.6|7527.6|7526.6|7525.6|396
1688122800000|2023-06-30 11:00:00|7528.1|7527.1|7527.8|7526.8|7529.1|7528.1|7524.6|7523.6|666
1688123100000|2023-06-30 11:05:00|7527.6|7526.6|7527.1|7526.1|7528.6|7527.6|7525.6|7524.6|450
1688123400000|2023-06-30 11:10:00|7526.8|7525.8|7524.6|7523.6|7528.6|7527.6|7524.6|7523.6|396
1688123700000|2023-06-30 11:15:00|7524.8|7523.8|7524.6|7523.6|7525.8|7524.8|7522.6|7521.6|403
1688124000000|2023-06-30 11:20:00|7525.1|7524.1|7524.8|7523.8|7525.3|7524.3|7522.6|7521.6|475
1688124300000|2023-06-30 11:25:00|7525.1|7524.1|7526.6|7525.6|7526.6|7525.6|7524.1|7523.1|407
1688124600000|2023-06-30 11:30:00|7526.3|7525.3|7526.6|7525.6|7529.1|7528.1|7526.3|7525.3|264
1688124900000|2023-06-30 11:35:00|7526.1|7525.1|7524.1|7523.1|7526.6|7525.6|7522.6|7521.6|233
1688125200000|2023-06-30 11:40:00|7523.3|7522.3|7526.8|7525.8|7527.8|7526.8|7522.3|7521.3|450
1688125500000|2023-06-30 11:45:00|7526.5|7525.5|7525.3|7524.3|7527.5|7526.5|7525.3|7524.3|539
1688125800000|2023-06-30 11:50:00|7525.5|7524.5|7525.8|7524.8|7526.8|7525.8|7524.3|7523.3|459
1688126100000|2023-06-30 11:55:00|7525.3|7524.3|7525.8|7524.8|7526.3|7525.3|7524.3|7523.3|408
1688126400000|2023-06-30 12:00:00|7525.5|7524.5|7525.3|7524.3|7526|7525|7524.8|7523.8|396
1688126700000|2023-06-30 12:05:00|7525.5|7524.5|7524.8|7523.8|7525.8|7524.8|7524.3|7523.3|365
1688127000000|2023-06-30 12:10:00|7525|7524|7526.3|7525.3|7526.5|7525.5|7524.3|7523.3|246
1688127300000|2023-06-30 12:15:00|7526.8|7525.8|7528.3|7527.3|7528.8|7527.8|7526.3|7525.3|349
1688127600000|2023-06-30 12:20:00|7528|7527|7530.3|7529.3|7530.3|7529.3|7526.3|7525.3|331
1688127900000|2023-06-30 12:25:00|7530.5|7529.5|7530.8|7529.8|7532.8|7531.8|7529.8|7528.8|369
1688128200000|2023-06-30 12:30:00|7531|7530|7539.3|7538.3|7540.5|7539.5|7530.8|7529.8|964
1688128500000|2023-06-30 12:35:00|7539.8|7538.8|7535.5|7534.5|7539.8|7538.8|7535.3|7534.3|714
1688128800000|2023-06-30 12:40:00|7535.8|7534.8|7534.3|7533.3|7535.8|7534.8|7531.8|7530.8|269
1688129100000|2023-06-30 12:45:00|7534.5|7533.5|7532.3|7531.3|7534.8|7533.8|7531.3|7530.3|265
1688129400000|2023-06-30 12:50:00|7532|7531|7531.8|7530.8|7533.8|7532.8|7530.8|7529.8|309
1688129700000|2023-06-30 12:55:00|7532|7531|7536.3|7535.3|7536.3|7535.3|7532|7531|278
1688130000000|2023-06-30 13:00:00|7536.8|7535.8|7540.5|7539.5|7540.8|7539.8|7536.8|7535.8|401
1688130300000|2023-06-30 13:05:00|7540.8|7539.8|7542.8|7541.8|7543.8|7542.8|7538.8|7537.8|454
1688130600000|2023-06-30 13:10:00|7543|7542|7543.8|7542.8|7545.8|7544.8|7542.3|7541.3|608
1688130900000|2023-06-30 13:15:00|7543.3|7542.3|7544|7543|7544.8|7543.8|7541.3|7540.3|593
1688131200000|2023-06-30 13:20:00|7543.8|7542.8|7540.3|7539.3|7544.3|7543.3|7538.8|7537.8|422
1688131500000|2023-06-30 13:25:00|7539.8|7538.8|7540.3|7539.3|7541.5|7540.5|7539.3|7538.3|512
1688131800000|2023-06-30 13:30:00|7540.5|7539.5|7540.3|7539.3|7543.8|7542.8|7537.8|7536.8|1111
1688132100000|2023-06-30 13:35:00|7539.8|7538.8|7542.8|7541.8|7543|7542|7537.8|7536.8|566
1688132400000|2023-06-30 13:40:00|7543.3|7542.3|7544.8|7543.8|7545.3|7544.3|7542.8|7541.8|567
1688132700000|2023-06-30 13:45:00|7544.5|7543.5|7541.3|7540.3|7544.5|7543.5|7538.8|7537.8|511
1688133000000|2023-06-30 13:50:00|7541.5|7540.5|7543|7542|7543.3|7542.3|7540.3|7539.3|433
1688133300000|2023-06-30 13:55:00|7543.3|7542.3|7544|7543|7547.8|7546.8|7543.3|7542.3|523
1688133600000|2023-06-30 14:00:00|7544.3|7543.3|7547.8|7546.8|7548.3|7547.3|7543.5|7542.5|518
1688133900000|2023-06-30 14:05:00|7547.5|7546.5|7552|7551|7552.8|7551.8|7546.3|7545.3|664
1688134200000|2023-06-30 14:10:00|7551.9|7550.9|7548.2|7547.2|7552.9|7551.9|7547.7|7546.7|718
1688134500000|2023-06-30 14:15:00|7548.4|7547.4|7547.9|7546.9|7550.2|7549.2|7547.2|7546.2|516
1688134800000|2023-06-30 14:20:00|7548.2|7547.2|7545.7|7544.7|7549.2|7548.2|7545.2|7544.2|781
1688135100000|2023-06-30 14:25:00|7545.9|7544.9|7543.2|7542.2|7546.9|7545.9|7542.7|7541.7|597
1688135400000|2023-06-30 14:30:00|7542.7|7541.7|7539.2|7538.2|7543.4|7542.4|7539.2|7538.2|558
1688135700000|2023-06-30 14:35:00|7538.9|7537.9|7535.2|7534.2|7539.4|7538.4|7533.7|7532.7|1083
1688136000000|2023-06-30 14:40:00|7534.9|7533.9|7536.2|7535.2|7538.2|7537.2|7534.2|7533.2|451
1688136300000|2023-06-30 14:45:00|7535.9|7534.9|7536.7|7535.7|7537.9|7536.9|7535.2|7534.2|451
1688136600000|2023-06-30 14:50:00|7536.4|7535.4|7538.2|7537.2|7539.7|7538.7|7535.2|7534.2|632
1688136900000|2023-06-30 14:55:00|7538.4|7537.4|7540.2|7539.2|7540.4|7539.4|7534.2|7533.2|577
1688137200000|2023-06-30 15:00:00|7540.4|7539.4|7534.7|7533.7|7540.7|7539.7|7534.2|7533.2|509
1688137500000|2023-06-30 15:05:00|7534.9|7533.9|7538.9|7537.9|7539.7|7538.7|7534.9|7533.9|471
1688137800000|2023-06-30 15:10:00|7539.2|7538.2|7538.4|7537.4|7540.9|7539.9|7537.7|7536.7|509
1688138100000|2023-06-30 15:15:00|7538.7|7537.7|7541.7|7540.7|7542.4|7541.4|7537.9|7536.9|722
1688138400000|2023-06-30 15:20:00|7541.4|7540.4|7543.9|7542.9|7544.7|7543.7|7540.7|7539.7|1473
1688138700000|2023-06-30 15:25:00|7544.2|7543.2|7533.7|7531.7|7544.2|7543.2|7532.2|7531.2|9784
1688139000000|2023-06-30 15:30:00|7534.2|7532.2|7530.2|7528.2|7534.2|7532.2|7524.4|7522.4|10830
1688139300000|2023-06-30 15:35:00|7529.9|7527.9|7536.2|7534.2|7537.7|7535.7|7529.9|7527.9|2443
1688139600000|2023-06-30 15:40:00|7535.9|7533.9|7537.7|7535.7|7540.2|7538.2|7534.7|7532.7|1222
1688139900000|2023-06-30 15:45:00|7537.4|7535.4|7538.2|7536.2|7540.7|7538.7|7537.4|7535.4|361
1688140200000|2023-06-30 15:50:00|7538.4|7536.4|7537.7|7535.7|7538.7|7536.7|7535.2|7533.2|313
1688140500000|2023-06-30 15:55:00|7537.9|7535.9|7539.7|7537.7|7540.2|7538.2|7537.7|7535.7|260
1688140800000|2023-06-30 16:00:00|7540.2|7538.2|7541.2|7539.2|7542.2|7540.2|7539.7|7537.7|428
1688141100000|2023-06-30 16:05:00|7540.9|7538.9|7537.7|7535.7|7541.7|7539.7|7536.7|7534.7|256
1688141400000|2023-06-30 16:10:00|7537.9|7535.9|7536.7|7534.7|7539.2|7537.2|7535.2|7533.2|520
1688141700000|2023-06-30 16:15:00|7537.2|7535.2|7535.2|7533.2|7538.7|7536.7|7535.2|7533.2|308
1688142000000|2023-06-30 16:20:00|7535.4|7533.4|7540.7|7538.7|7541.2|7539.2|7535.2|7533.2|243
1688142300000|2023-06-30 16:25:00|7540.4|7538.4|7542.9|7540.9|7543.2|7541.2|7539.7|7537.7|177
1688142600000|2023-06-30 16:30:00|7543.2|7541.2|7542.2|7540.2|7544.2|7542.2|7541.7|7539.7|142
1688142900000|2023-06-30 16:35:00|7542.4|7540.4|7541.7|7539.7|7542.4|7540.4|7540.7|7538.7|234
1688143200000|2023-06-30 16:40:00|7541.9|7539.9|7542.7|7540.7|7544.2|7542.2|7541.7|7539.7|211
1688143500000|2023-06-30 16:45:00|7543.2|7541.2|7542.7|7540.7|7544.2|7542.2|7542.2|7540.2|117
1688143800000|2023-06-30 16:50:00|7542.2|7540.2|7542.7|7540.7|7543.2|7541.2|7541.4|7539.4|134
1688144100000|2023-06-30 16:55:00|7542.9|7540.9|7541.7|7539.7|7542.9|7540.9|7540.7|7538.7|197
1688144400000|2023-06-30 17:00:00|7541.4|7539.4|7542.2|7540.2|7542.2|7540.2|7540.7|7538.7|180
1688144700000|2023-06-30 17:05:00|7542.7|7540.7|7541.7|7539.7|7543.2|7541.2|7541.7|7539.7|97
1688145000000|2023-06-30 17:10:00|7541.2|7539.2|7539.7|7537.7|7542.7|7540.7|7539.7|7537.7|110
1688145300000|2023-06-30 17:15:00|7539.4|7537.4|7540.7|7538.7|7541.2|7539.2|7539.2|7537.2|75
1688145600000|2023-06-30 17:20:00|7540.9|7538.9|7540.2|7538.2|7541.7|7539.7|7539.7|7537.7|69
1688145900000|2023-06-30 17:25:00|7540.7|7538.7|7540.7|7538.7|7541.7|7539.7|7539.7|7537.7|214
1688146200000|2023-06-30 17:30:00|7541.2|7539.2|7540.7|7538.7|7541.9|7539.9|7540.2|7538.2|102
1688146500000|2023-06-30 17:35:00|7540.9|7538.9|7540.2|7538.2|7542.7|7540.7|7540.2|7538.2|154
1688146800000|2023-06-30 17:40:00|7540.4|7538.4|7541.7|7539.7|7542.2|7540.2|7540.4|7538.4|85
1688147100000|2023-06-30 17:45:00|7541.2|7539.2|7542.2|7540.2|7542.2|7540.2|7540.2|7538.2|128
1688147400000|2023-06-30 17:50:00|7541.7|7539.7|7541.7|7539.7|7542.4|7540.4|7540.7|7538.7|88
1688147700000|2023-06-30 17:55:00|7541.2|7539.2|7542.9|7540.9|7543.2|7541.2|7541.2|7539.2|68
1688148000000|2023-06-30 18:00:00|7543.2|7541.2|7543.2|7541.2|7543.2|7541.2|7541.9|7539.9|24
1688148300000|2023-06-30 18:05:00|7543.7|7541.7|7543.2|7541.2|7543.7|7541.7|7542.7|7540.7|49
1688148600000|2023-06-30 18:10:00|7542.9|7540.9|7542.7|7540.7|7543.2|7541.2|7542.4|7540.4|49
1688148900000|2023-06-30 18:15:00|7542.9|7540.9|7543.7|7541.7|7544.2|7542.2|7542.7|7540.7|51
1688149200000|2023-06-30 18:20:00|7543.9|7541.9|7544.2|7542.2|7544.2|7542.2|7543.2|7541.2|53
1688149500000|2023-06-30 18:25:00|7543.9|7541.9|7546.7|7544.7|7546.7|7544.7|7543.9|7541.9|111
1688149800000|2023-06-30 18:30:00|7546.9|7544.9|7547.4|7545.4|7547.9|7545.9|7545.7|7543.7|144
1688150100000|2023-06-30 18:35:00|7547.7|7545.7|7548.2|7546.2|7548.4|7546.4|7547.2|7545.2|69
1688150400000|2023-06-30 18:40:00|7548.7|7546.7|7548.7|7546.7|7549.2|7547.2|7547.7|7545.7|85
1688150700000|2023-06-30 18:45:00|7548.2|7546.2|7549.2|7547.2|7549.2|7547.2|7548.2|7546.2|99
1688151000000|2023-06-30 18:50:00|7549.7|7547.7|7550.4|7548.4|7551.2|7549.2|7549.2|7547.2|70
1688151300000|2023-06-30 18:55:00|7550.2|7548.2|7549.7|7547.7|7550.2|7548.2|7547.2|7545.2|93
1688151600000|2023-06-30 19:00:00|7549.9|7547.9|7550.7|7548.7|7551.2|7549.2|7549.7|7547.7|183
1688151900000|2023-06-30 19:05:00|7551.2|7549.2|7550.7|7548.7|7551.2|7549.2|7549.7|7547.7|95
1688152200000|2023-06-30 19:10:00|7551.2|7549.2|7552.2|7550.2|7552.7|7550.7|7550.7|7548.7|95
1688152500000|2023-06-30 19:15:00|7552.4|7550.4|7550.7|7548.7|7553.2|7551.2|7550.7|7548.7|108
1688152800000|2023-06-30 19:20:00|7550.4|7548.4|7549.2|7547.2|7550.4|7548.4|7548.4|7546.4|71
1688153100000|2023-06-30 19:25:00|7548.7|7546.7|7552.2|7550.2|7552.2|7550.2|7548.7|7546.7|123
1688153400000|2023-06-30 19:30:00|7551.9|7549.9|7549.7|7547.7|7552.2|7550.2|7549.7|7547.7|103
1688153700000|2023-06-30 19:35:00|7549.2|7547.2|7549.2|7547.2|7550.4|7548.4|7548.7|7546.7|108
1688154000000|2023-06-30 19:40:00|7548.9|7546.9|7549.2|7547.2|7549.7|7547.7|7547.9|7545.9|67
1688154300000|2023-06-30 19:45:00|7548.7|7546.7|7546.7|7544.7|7550.2|7548.2|7546.7|7544.7|176
1688154600000|2023-06-30 19:50:00|7546.9|7544.9|7547.7|7545.7|7547.7|7545.7|7545.7|7543.7|297
1688154900000|2023-06-30 19:55:00|7547.9|7545.9|7550.5|7546.5|7552.9|7550.9|7545.2|7543.2|485
1688155200000|2023-06-30 20:00:00|7550.4|7546.4|7546.1|7542.1|7550.4|7546.4|7542.1|7538.1|0
1688155500000|2023-06-30 20:05:00|7546|7542|7547.1|7543.1|7548.4|7544.4|7545.2|7541.2|0
1688155800000|2023-06-30 20:10:00|7547.2|7543.2|7544.5|7540.5|7547.7|7543.7|7544.2|7540.2|0
1688156100000|2023-06-30 20:15:00|7544.6|7540.6|7543.9|7539.9|7544.8|7540.8|7542.4|7538.4|0
1688156400000|2023-06-30 20:20:00|7543.8|7539.8|7543.3|7539.3|7544.5|7540.5|7542.7|7538.7|0
1688156700000|2023-06-30 20:25:00|7543.4|7539.4|7543.3|7539.3|7544.2|7540.2|7543.3|7539.3|0
1688157000000|2023-06-30 20:30:00|7543|7539|7544.3|7540.3|7544.3|7540.3|7542.4|7538.4|0
1688157300000|2023-06-30 20:35:00|7544.2|7540.2|7545.4|7541.4|7545.4|7541.4|7544.1|7540.1|0
1688157600000|2023-06-30 20:40:00|7545.5|7541.5|7543.9|7539.9|7545.5|7541.5|7543.9|7539.9|0
1688157900000|2023-06-30 20:45:00|7544|7540|7544.3|7540.3|7544.6|7540.6|7543.9|7539.9|0
1688158200000|2023-06-30 20:50:00|7544.4|7540.4|7545.1|7541.1|7545.1|7541.1|7544.3|7540.3|0
1688158500000|2023-06-30 20:55:00|7545|7541|7543.9|7539.9|7545.8|7541.8|7543|7539|0
1688335200000|2023-07-02 22:00:00|7550.4|7546.4|7555.9|7551.9|7555.9|7551.9|7550.4|7546.4|0
1688335500000|2023-07-02 22:05:00|7556|7552|7554.6|7550.6|7557.1|7553.1|7553.9|7549.9|0
1688335800000|2023-07-02 22:10:00|7554.5|7550.5|7551|7547|7554.6|7550.6|7551|7547|0
1688336100000|2023-07-02 22:15:00|7551.1|7547.1|7551.1|7547.1|7551.7|7547.7|7550.4|7546.4|0
1688336400000|2023-07-02 22:20:00|7551.2|7547.2|7550.7|7546.7|7551.5|7547.5|7550.7|7546.7|0
1688336700000|2023-07-02 22:25:00|7550.8|7546.8|7549.8|7545.8|7551.3|7547.3|7549|7545|0
1688337000000|2023-07-02 22:30:00|7549.9|7545.9|7548.1|7544.1|7550.3|7546.3|7547.8|7543.8|0
1688337300000|2023-07-02 22:35:00|7548.2|7544.2|7548.8|7544.8|7549.1|7545.1|7547.9|7543.9|0
1688337600000|2023-07-02 22:40:00|7548.9|7544.9|7549.4|7545.4|7549.4|7545.4|7548.8|7544.8|0
1688337900000|2023-07-02 22:45:00|7549.5|7545.5|7550.7|7546.7|7550.7|7546.7|7548.8|7544.8|0
1688338200000|2023-07-02 22:50:00|7550.6|7546.6|7550.7|7546.7|7550.7|7546.7|7550.4|7546.4|0
1688338500000|2023-07-02 22:55:00|7550.6|7546.6|7550.6|7546.6|7550.6|7546.6|7550|7546|0
1688338800000|2023-07-02 23:00:00|7550.7|7546.7|7551.9|7547.9|7551.9|7547.9|7550.6|7546.6|0
1688339100000|2023-07-02 23:05:00|7551.7|7547.7|7551.7|7547.7|7552.3|7548.3|7551.1|7547.1|0
1688339400000|2023-07-02 23:10:00|7551.8|7547.8|7553.7|7549.7|7553.7|7549.7|7551.8|7547.8|0
1688339700000|2023-07-02 23:15:00|7553.6|7549.6|7553.1|7549.1|7553.7|7549.7|7552.8|7548.8|0
1688340000000|2023-07-02 23:20:00|7553|7549|7553|7549|7553|7549|7552.8|7548.8|0
1688340300000|2023-07-02 23:25:00|7553.1|7549.1|7553.4|7549.4|7553.7|7549.7|7552.8|7548.8|0
1688340600000|2023-07-02 23:30:00|7553.5|7549.5|7552.5|7548.5|7553.5|7549.5|7552.5|7548.5|0
1688340900000|2023-07-02 23:35:00|7552.4|7548.4|7551.9|7547.9|7552.5|7548.5|7551.6|7547.6|0
1688341200000|2023-07-02 23:40:00|7552|7548|7553|7549|7553.1|7549.1|7551.9|7547.9|0
1688341500000|2023-07-02 23:45:00|7553.1|7549.1|7553.1|7549.1|7554|7550|7552.8|7548.8|0
1688341800000|2023-07-02 23:50:00|7553.3|7549.3|7552.1|7548.1|7554|7550|7551.8|7547.8|0
1688342100000|2023-07-02 23:55:00|7552.3|7548.3|7552.3|7548.3|7552.6|7548.6|7551.3|7547.3|0
1688342400000|2023-07-03 00:00:00|7552.4|7548.4|7557.7|7554.7|7558.7|7555.7|7552.3|7548.3|214
1688342700000|2023-07-03 00:05:00|7557.2|7554.2|7557.2|7554.2|7557.7|7554.7|7555.4|7552.4|66
1688343000000|2023-07-03 00:10:00|7556.9|7553.9|7553.4|7550.4|7557.2|7554.2|7552.4|7549.4|86
1688343300000|2023-07-03 00:15:00|7553.7|7550.7|7555.4|7552.4|7557.2|7554.2|7553.7|7550.7|97
1688343600000|2023-07-03 00:20:00|7555.7|7552.7|7554.4|7551.4|7555.9|7552.9|7554.4|7551.4|15
1688343900000|2023-07-03 00:25:00|7554.2|7551.2|7552.4|7549.4|7555.4|7552.4|7552.2|7549.2|28
1688344200000|2023-07-03 00:30:00|7552.2|7549.2|7552.4|7549.4|7554.2|7551.2|7552.2|7549.2|35
1688344500000|2023-07-03 00:35:00|7552.7|7549.7|7552.2|7549.2|7552.7|7549.7|7551.9|7548.9|7
1688344800000|2023-07-03 00:40:00|7551.9|7548.9|7550.9|7547.9|7552.2|7549.2|7550.9|7547.9|6
1688345100000|2023-07-03 00:45:00|7551.2|7548.2|7549.9|7546.9|7552.4|7549.4|7549.7|7546.7|17
1688345400000|2023-07-03 00:50:00|7550.7|7547.7|7551.9|7548.9|7551.9|7548.9|7550.7|7547.7|11
1688345700000|2023-07-03 00:55:00|7551.7|7548.7|7551.9|7548.9|7551.9|7548.9|7551.2|7548.2|5
1688346000000|2023-07-03 01:00:00|7551.7|7548.7|7551.9|7548.9|7554.2|7551.2|7551.4|7548.4|19
1688346300000|2023-07-03 01:05:00|7552.2|7549.2|7552.9|7549.9|7552.9|7549.9|7551.7|7548.7|22
1688346600000|2023-07-03 01:10:00|7553.2|7550.2|7553.2|7550.2|7553.2|7550.2|7552.7|7549.7|12
1688346900000|2023-07-03 01:15:00|7552.9|7549.9|7552.7|7549.7|7553.4|7550.4|7552.2|7549.2|13
1688347200000|2023-07-03 01:20:00|7552.4|7549.4|7552.4|7549.4|7552.9|7549.9|7552.2|7549.2|4
1688347500000|2023-07-03 01:25:00|7552.7|7549.7|7552.4|7549.4|7553.7|7550.7|7552.2|7549.2|15
1688347800000|2023-07-03 01:30:00|7552.7|7549.7|7555.4|7552.4|7556.4|7553.4|7552.7|7549.7|36
1688348100000|2023-07-03 01:35:00|7555.2|7552.2|7557.2|7554.2|7558.4|7555.4|7555.2|7552.2|14
1688348400000|2023-07-03 01:40:00|7557.9|7554.9|7558.4|7555.4|7558.7|7555.7|7557.4|7554.4|30
1688348700000|2023-07-03 01:45:00|7558.2|7555.2|7556.9|7553.9|7558.2|7555.2|7556.7|7553.7|11
1688349000000|2023-07-03 01:50:00|7557.4|7554.4|7555.4|7552.4|7557.4|7554.4|7555.4|7552.4|11
1688349300000|2023-07-03 01:55:00|7555.2|7552.2|7557.9|7554.9|7558.4|7555.4|7554.9|7551.9|47
1688349600000|2023-07-03 02:00:00|7557.7|7554.7|7557.4|7554.4|7558.7|7555.7|7556.9|7553.9|60
1688349900000|2023-07-03 02:05:00|7557.2|7554.2|7556.4|7553.4|7557.2|7554.2|7555.9|7552.9|12
1688350200000|2023-07-03 02:10:00|7556.2|7553.2|7556.4|7553.4|7557.2|7554.2|7555.4|7552.4|6
1688350500000|2023-07-03 02:15:00|7556.2|7553.2|7556.4|7553.4|7557.2|7554.2|7555.7|7552.7|18
1688350800000|2023-07-03 02:20:00|7556.2|7553.2|7554.4|7551.4|7556.9|7553.9|7553.9|7550.9|22
1688351100000|2023-07-03 02:25:00|7554.9|7551.9|7557.4|7554.4|7557.4|7554.4|7554.9|7551.9|9
1688351400000|2023-07-03 02:30:00|7557.2|7554.2|7557.4|7554.4|7558.4|7555.4|7556.2|7553.2|25
1688351700000|2023-07-03 02:35:00|7557.7|7554.7|7558.4|7555.4|7558.4|7555.4|7556.9|7553.9|14
1688352000000|2023-07-03 02:40:00|7558.7|7555.7|7557.7|7554.7|7558.7|7555.7|7557.2|7554.2|9
1688352300000|2023-07-03 02:45:00|7557.4|7554.4|7558.4|7555.4|7558.7|7555.7|7557.4|7554.4|13
1688352600000|2023-07-03 02:50:00|7558.7|7555.7|7559.9|7556.9|7559.9|7556.9|7558.7|7555.7|10
1688352900000|2023-07-03 02:55:00|7559.4|7556.4|7560.4|7557.4|7560.7|7557.7|7559.4|7556.4|10
1688353200000|2023-07-03 03:00:00|7560.2|7557.2|7560.4|7557.4|7560.7|7557.7|7560.2|7557.2|1
1688353500000|2023-07-03 03:05:00|7560.7|7557.7|7560.7|7557.7|7560.7|7557.7|7560.4|7557.4|4
1688353800000|2023-07-03 03:10:00|7560.4|7557.4|7559.7|7556.7|7560.7|7557.7|7559.7|7556.7|26
1688354100000|2023-07-03 03:15:00|7559.4|7556.4|7559.4|7556.4|7560.4|7557.4|7559.2|7556.2|18
1688354400000|2023-07-03 03:20:00|7559.2|7556.2|7559.4|7556.4|7560.2|7557.2|7558.4|7555.4|21
1688354700000|2023-07-03 03:25:00|7559.2|7556.2|7560.2|7557.2|7560.7|7557.7|7559.2|7556.2|18
1688355000000|2023-07-03 03:30:00|7560.7|7557.7|7561.2|7558.2|7561.7|7558.7|7559.2|7556.2|31
1688355300000|2023-07-03 03:35:00|7560.9|7557.9|7561.9|7558.9|7561.9|7558.9|7560.9|7557.9|12
1688355600000|2023-07-03 03:40:00|7561.7|7558.7|7562.4|7559.4|7563.2|7560.2|7561.4|7558.4|21
1688355900000|2023-07-03 03:45:00|7562.2|7559.2|7562.4|7559.4|7562.9|7559.9|7562.2|7559.2|6
1688356200000|2023-07-03 03:50:00|7562.2|7559.2|7562.7|7559.7|7562.7|7559.7|7561.4|7558.4|18
1688356500000|2023-07-03 03:55:00|7563.2|7560.2|7563.4|7560.4|7563.4|7560.4|7562.7|7559.7|19
1688356800000|2023-07-03 04:00:00|7563.2|7560.2|7562.7|7559.7|7563.4|7560.4|7562.4|7559.4|28
1688357100000|2023-07-03 04:05:00|7562.4|7559.4|7562.2|7559.2|7562.7|7559.7|7562.2|7559.2|5
1688357400000|2023-07-03 04:10:00|7562.7|7559.7|7562.2|7559.2|7562.7|7559.7|7562.2|7559.2|13
1688357700000|2023-07-03 04:15:00|7562.7|7559.7|7563.2|7560.2|7563.4|7560.4|7562.2|7559.2|20
1688358000000|2023-07-03 04:20:00|7563.4|7560.4|7563.4|7560.4|7563.7|7560.7|7563.4|7560.4|11
1688358300000|2023-07-03 04:25:00|7563.7|7560.7|7563.4|7560.4|7563.7|7560.7|7563.2|7560.2|3
1688358600000|2023-07-03 04:30:00|7563.2|7560.2|7561.7|7558.7|7563.2|7560.2|7561.4|7558.4|16
1688358900000|2023-07-03 04:35:00|7561.4|7558.4|7561.4|7558.4|7562.2|7559.2|7560.4|7557.4|19
1688359200000|2023-07-03 04:40:00|7561.2|7558.2|7561.4|7558.4|7561.7|7558.7|7561.2|7558.2|7
1688359500000|2023-07-03 04:45:00|7561.7|7558.7|7561.4|7558.4|7561.7|7558.7|7561.2|7558.2|0
1688359800000|2023-07-03 04:50:00|7561.7|7558.7|7561.7|7558.7|7561.7|7558.7|7561.2|7558.2|5
1688360100000|2023-07-03 04:55:00|7561.4|7558.4|7563.4|7560.4|7563.4|7560.4|7561.4|7558.4|13
1688360400000|2023-07-03 05:00:00|7563.2|7560.2|7562.4|7559.4|7563.2|7560.2|7562.2|7559.2|5
1688360700000|2023-07-03 05:05:00|7562.7|7559.7|7561.9|7558.9|7562.7|7559.7|7560.7|7557.7|18
1688361000000|2023-07-03 05:10:00|7561.7|7558.7|7562.4|7559.4|7562.9|7559.9|7561.4|7558.4|0
1688361300000|2023-07-03 05:15:00|7561.9|7558.9|7561.4|7558.4|7562.4|7559.4|7561.2|7558.2|2
1688361600000|2023-07-03 05:20:00|7561.2|7558.2|7561.7|7558.7|7561.9|7558.9|7560.9|7557.9|1
1688361900000|2023-07-03 05:25:00|7561.9|7558.9|7563.2|7560.2|7563.2|7560.2|7561.9|7558.9|12
1688362200000|2023-07-03 05:30:00|7561.7|7558.7|7561.9|7558.9|7563.7|7560.7|7561.2|7558.2|36
1688362500000|2023-07-03 05:35:00|7562.2|7559.2|7562.9|7559.9|7564.2|7561.2|7561.9|7558.9|48
1688362800000|2023-07-03 05:40:00|7562.7|7559.7|7562.7|7559.7|7563.2|7560.2|7561.2|7558.2|38
1688363100000|2023-07-03 05:45:00|7562.4|7559.4|7562.2|7559.2|7562.9|7559.9|7561.7|7558.7|17
1688363400000|2023-07-03 05:50:00|7561.7|7558.7|7561.9|7558.9|7562.4|7559.4|7560.9|7557.9|8
1688363700000|2023-07-03 05:55:00|7562.2|7559.2|7560.9|7557.9|7562.7|7559.7|7560.4|7557.4|15
1688364000000|2023-07-03 06:00:00|7561.2|7558.2|7524.7|7522.7|7561.2|7558.4|7516.9|7514.9|3025
1688364300000|2023-07-03 06:05:00|7524.9|7522.9|7538.2|7536.2|7538.2|7536.2|7524.9|7522.9|162
1688364600000|2023-07-03 06:10:00|7538.9|7536.9|7535.9|7533.9|7539.9|7537.9|7535.7|7533.7|228
1688364900000|2023-07-03 06:15:00|7535.4|7533.4|7530.9|7528.9|7535.7|7533.7|7529.9|7527.9|308
1688365200000|2023-07-03 06:20:00|7531.9|7529.9|7531.9|7529.9|7534.4|7532.4|7531.2|7529.2|188
1688365500000|2023-07-03 06:25:00|7532.9|7530.9|7536.2|7534.2|7537.7|7535.7|7531.4|7529.4|173
1688365800000|2023-07-03 06:30:00|7537.7|7535.7|7546.7|7544.7|7546.7|7544.7|7537.2|7535.2|416
1688366100000|2023-07-03 06:35:00|7547.2|7545.2|7545.9|7543.9|7547.4|7545.4|7544.7|7542.7|218
1688366400000|2023-07-03 06:40:00|7545.2|7543.2|7547.2|7545.2|7547.2|7545.2|7543.9|7541.9|223
1688366700000|2023-07-03 06:45:00|7546.9|7544.9|7544.2|7542.2|7549.2|7547.2|7541.7|7539.7|203
1688367000000|2023-07-03 06:50:00|7544.7|7542.7|7543.2|7541.2|7545.7|7543.7|7542.7|7540.7|128
1688367300000|2023-07-03 06:55:00|7542.9|7540.9|7535.4|7533.4|7544.4|7542.4|7532.2|7530.2|478
1688367600000|2023-07-03 07:00:00|7534.9|7533.9|7536.7|7535.7|7541.4|7540.4|7531.2|7530.2|2530
1688367900000|2023-07-03 07:05:00|7536.4|7535.4|7539.7|7538.7|7540.7|7539.7|7535.7|7534.7|1018
1688368200000|2023-07-03 07:10:00|7539.9|7538.9|7546.2|7545.2|7546.2|7545.2|7536.7|7535.7|1483
1688368500000|2023-07-03 07:15:00|7546.7|7545.7|7558.7|7557.7|7559.2|7558.2|7546.2|7545.2|1333
1688368800000|2023-07-03 07:20:00|7558.2|7557.2|7553.4|7552.4|7561.2|7560.2|7548.4|7547.4|986
1688369100000|2023-07-03 07:25:00|7553.2|7552.2|7545.9|7544.9|7554.2|7553.2|7542.7|7541.7|757
1688369400000|2023-07-03 07:30:00|7546.2|7545.2|7539.2|7538.2|7550.7|7549.7|7538.9|7537.9|916
1688369700000|2023-07-03 07:35:00|7538.9|7537.9|7542.7|7541.7|7543.2|7542.2|7537.7|7536.7|588
1688370000000|2023-07-03 07:40:00|7542.4|7541.4|7550.3|7549.3|7551.8|7550.8|7541.9|7540.9|397
1688370300000|2023-07-03 07:45:00|7550.8|7549.8|7553.8|7552.8|7554.3|7553.3|7550.3|7549.3|322
1688370600000|2023-07-03 07:50:00|7553.5|7552.5|7550.5|7549.5|7555.8|7554.8|7550.3|7549.3|396
1688370900000|2023-07-03 07:55:00|7550.3|7549.3|7550|7549|7553|7552|7548.8|7547.8|334
1688371200000|2023-07-03 08:00:00|7550.3|7549.3|7546.8|7545.8|7550.5|7549.5|7544.8|7543.8|417
1688371500000|2023-07-03 08:05:00|7547|7546|7541.8|7540.8|7548|7547|7541.8|7540.8|364
1688371800000|2023-07-03 08:10:00|7541.3|7540.3|7543.8|7542.8|7544.8|7543.8|7539.3|7538.3|410
1688372100000|2023-07-03 08:15:00|7543.5|7542.5|7548|7547|7548|7547|7540.8|7539.8|278
1688372400000|2023-07-03 08:20:00|7547.8|7546.8|7545.8|7544.8|7553|7552|7545.8|7544.8|361
1688372700000|2023-07-03 08:25:00|7546|7545|7548.8|7547.8|7550.3|7549.3|7545.3|7544.3|265
1688373000000|2023-07-03 08:30:00|7548.5|7547.5|7550.8|7549.8|7550.8|7549.8|7548.3|7547.3|263
1688373300000|2023-07-03 08:35:00|7550.5|7549.5|7554.8|7553.8|7556.3|7555.3|7550.3|7549.3|339
1688373600000|2023-07-03 08:40:00|7554.5|7553.5|7552.3|7551.3|7555|7554|7551.8|7550.8|381
1688373900000|2023-07-03 08:45:00|7552.5|7551.5|7552.8|7551.8|7553.3|7552.3|7550|7549|191
1688374200000|2023-07-03 08:50:00|7552.5|7551.5|7556|7555|7557.3|7556.3|7550.8|7549.8|287
1688374500000|2023-07-03 08:55:00|7555.8|7554.8|7555.8|7554.8|7557.3|7556.3|7554.8|7553.8|400
1688374800000|2023-07-03 09:00:00|7555.5|7554.5|7552.3|7551.3|7556.8|7555.8|7552.3|7551.3|220
1688375100000|2023-07-03 09:05:00|7552.5|7551.5|7550.8|7549.8|7553.8|7552.8|7549.5|7548.5|191
1688375400000|2023-07-03 09:10:00|7550.5|7549.5|7548.8|7547.8|7553|7552|7548.3|7547.3|213
1688375700000|2023-07-03 09:15:00|7548.3|7547.3|7550.5|7549.5|7550.5|7549.5|7546.8|7545.8|303
1688376000000|2023-07-03 09:20:00|7550.3|7549.3|7554.5|7553.5|7555|7554|7549.8|7548.8|197
1688376300000|2023-07-03 09:25:00|7554.3|7553.3|7554|7553|7555.8|7554.8|7553.3|7552.3|145
1688376600000|2023-07-03 09:30:00|7553.8|7552.8|7552.3|7551.3|7554.3|7553.3|7551.3|7550.3|215
1688376900000|2023-07-03 09:35:00|7552|7551|7552|7551|7554.8|7553.8|7551.5|7550.5|256
1688377200000|2023-07-03 09:40:00|7551.8|7550.8|7546.3|7545.3|7552|7551|7546.3|7545.3|246
1688377500000|2023-07-03 09:45:00|7545.8|7544.8|7549|7548|7549.3|7548.3|7545.3|7544.3|159
1688377800000|2023-07-03 09:50:00|7548.8|7547.8|7551.8|7550.8|7552.3|7551.3|7548.8|7547.8|183
1688378100000|2023-07-03 09:55:00|7551.3|7550.3|7551.8|7550.8|7552.3|7551.3|7549.8|7548.8|115
1688378400000|2023-07-03 10:00:00|7551.3|7550.3|7553.5|7552.5|7555.5|7554.5|7550.3|7549.3|222
1688378700000|2023-07-03 10:05:00|7553.8|7552.8|7552|7551|7555|7554|7551.5|7550.5|274
1688379000000|2023-07-03 10:10:00|7551.8|7550.8|7556|7555|7556.3|7555.3|7550.8|7549.8|134
1688379300000|2023-07-03 10:15:00|7556.3|7555.3|7553.5|7552.5|7557.3|7556.3|7553.3|7552.3|258
1688379600000|2023-07-03 10:20:00|7553.3|7552.3|7556.3|7555.3|7557|7556|7552.3|7551.3|232
1688379900000|2023-07-03 10:25:00|7556.5|7555.5|7556.5|7555.5|7559.3|7558.3|7555.8|7554.8|303
1688380200000|2023-07-03 10:30:00|7556.8|7555.8|7553.5|7552.5|7557|7556|7553|7552|440
1688380500000|2023-07-03 10:35:00|7553.8|7552.8|7558|7557|7558.5|7557.5|7553.8|7552.8|324
1688380800000|2023-07-03 10:40:00|7557.8|7556.8|7561.8|7560.8|7561.8|7560.8|7557.8|7556.8|262
1688381100000|2023-07-03 10:45:00|7561.5|7560.5|7558.3|7557.3|7561.5|7560.5|7557.8|7556.8|213
1688381400000|2023-07-03 10:50:00|7558.8|7557.8|7560.3|7559.3|7560.3|7559.3|7557.3|7556.3|207
1688381700000|2023-07-03 10:55:00|7559.8|7558.8|7557|7556|7561.3|7560.3|7556.5|7555.5|269
1688382000000|2023-07-03 11:00:00|7556.8|7555.8|7557.3|7556.3|7558.3|7557.3|7555.8|7554.8|345
1688382300000|2023-07-03 11:05:00|7556.8|7555.8|7554.8|7553.8|7556.8|7555.8|7554.3|7553.3|275
1688382600000|2023-07-03 11:10:00|7555|7554|7556.8|7555.8|7557.3|7556.3|7554.8|7553.8|239
1688382900000|2023-07-03 11:15:00|7556.3|7555.3|7555.8|7554.8|7557.3|7556.3|7555.8|7554.8|179
1688383200000|2023-07-03 11:20:00|7556|7555|7555.8|7554.8|7557.5|7556.5|7555.3|7554.3|231
1688383500000|2023-07-03 11:25:00|7556|7555|7557.8|7556.8|7559.3|7558.3|7555.8|7554.8|282
1688383800000|2023-07-03 11:30:00|7558|7557|7558.8|7557.8|7558.8|7557.8|7556.3|7555.3|205
1688384100000|2023-07-03 11:35:00|7558.5|7557.5|7558.8|7557.8|7561.5|7560.5|7557.5|7556.5|399
1688384400000|2023-07-03 11:40:00|7558.7|7557.7|7560.7|7559.7|7561.7|7560.7|7558.2|7557.2|701
1688384700000|2023-07-03 11:45:00|7560.4|7559.4|7560.2|7559.2|7562.7|7561.7|7559.2|7558.2|585
1688385000000|2023-07-03 11:50:00|7560.7|7559.7|7560.7|7559.7|7562.2|7561.2|7560.2|7559.2|262
1688385300000|2023-07-03 11:55:00|7560.9|7559.9|7556.2|7555.2|7561.9|7560.9|7556.2|7555.2|298
1688385600000|2023-07-03 12:00:00|7556.4|7555.4|7554.9|7553.9|7557.7|7556.7|7551.7|7550.7|701
1688385900000|2023-07-03 12:05:00|7555.2|7554.2|7556.7|7555.7|7558.2|7557.2|7555.2|7554.2|235
1688386200000|2023-07-03 12:10:00|7556.2|7555.2|7554.2|7553.2|7558.2|7557.2|7553.9|7552.9|341
1688386500000|2023-07-03 12:15:00|7553.9|7552.9|7550.4|7549.4|7554.7|7553.7|7550.4|7549.4|292
1688386800000|2023-07-03 12:20:00|7550.7|7549.7|7547.2|7546.2|7551.2|7550.2|7546.9|7545.9|660
1688387100000|2023-07-03 12:25:00|7547.7|7546.7|7544.2|7543.2|7548.7|7547.7|7543.9|7542.9|479
1688387400000|2023-07-03 12:30:00|7543.9|7542.9|7542.2|7541.2|7544.2|7543.2|7541.2|7540.2|438
1688387700000|2023-07-03 12:35:00|7542.4|7541.4|7540.4|7539.4|7545.9|7544.9|7540.2|7539.2|520
1688388000000|2023-07-03 12:40:00|7540.7|7539.7|7538.7|7537.7|7541.2|7540.2|7536.2|7535.2|363
1688388300000|2023-07-03 12:45:00|7539.2|7538.2|7537.7|7536.7|7539.7|7538.7|7536.7|7535.7|313
1688388600000|2023-07-03 12:50:00|7537.2|7536.2|7536.7|7535.7|7539.7|7538.7|7536.7|7535.7|324
1688388900000|2023-07-03 12:55:00|7536.4|7535.4|7533.2|7532.2|7536.7|7535.7|7532.2|7531.2|332
1688389200000|2023-07-03 13:00:00|7532.9|7531.9|7534.7|7533.7|7534.7|7533.7|7530.7|7529.7|496
1688389500000|2023-07-03 13:05:00|7534.4|7533.4|7536.4|7535.4|7537.2|7536.2|7533.7|7532.7|513
1688389800000|2023-07-03 13:10:00|7536.7|7535.7|7531.7|7530.7|7537.2|7536.2|7531.2|7530.2|453
1688390100000|2023-07-03 13:15:00|7532.2|7531.2|7525.7|7524.7|7532.2|7531.2|7525.2|7524.2|370
1688390400000|2023-07-03 13:20:00|7525.2|7524.2|7527.2|7526.2|7528.2|7527.2|7521.7|7520.7|727
1688390700000|2023-07-03 13:25:00|7527.7|7526.7|7531.4|7530.4|7532.2|7531.2|7526.2|7525.2|530
1688391000000|2023-07-03 13:30:00|7531.2|7530.2|7529.7|7528.7|7531.2|7530.2|7522.4|7521.4|1012
1688391300000|2023-07-03 13:35:00|7529.4|7528.4|7529.2|7528.2|7535.2|7534.2|7527.4|7526.4|573
1688391600000|2023-07-03 13:40:00|7529.7|7528.7|7527.9|7526.9|7529.7|7528.7|7522.7|7521.7|511
1688391900000|2023-07-03 13:45:00|7527.7|7526.7|7519.7|7518.7|7530.2|7529.2|7518.2|7517.2|394
1688392200000|2023-07-03 13:50:00|7519.4|7518.4|7517.7|7516.7|7520.4|7519.4|7514.7|7513.7|623
1688392500000|2023-07-03 13:55:00|7517.9|7516.9|7517.9|7516.9|7521.7|7520.7|7517.9|7516.9|312
1688392800000|2023-07-03 14:00:00|7517.4|7516.4|7518.9|7517.9|7519.7|7518.7|7514.2|7513.2|981
1688393100000|2023-07-03 14:05:00|7519.2|7518.2|7519.2|7518.2|7520.2|7519.2|7516.7|7515.7|564
1688393400000|2023-07-03 14:10:00|7519.8|7518.8|7523.3|7522.3|7523.8|7522.8|7518.5|7517.5|495
1688393700000|2023-07-03 14:15:00|7523|7522|7526.3|7525.3|7528.8|7527.8|7522.8|7521.8|401
1688394000000|2023-07-03 14:20:00|7526.5|7525.5|7528|7527|7529|7528|7525.8|7524.8|273
1688394300000|2023-07-03 14:25:00|7528.3|7527.3|7528.3|7527.3|7528.8|7527.8|7525.8|7524.8|231
1688394600000|2023-07-03 14:30:00|7528.5|7527.5|7529.3|7528.3|7529.8|7528.8|7526.5|7525.5|436
1688394900000|2023-07-03 14:35:00|7529.8|7528.8|7531.8|7530.8|7532.3|7531.3|7526.8|7525.8|417
1688395200000|2023-07-03 14:40:00|7532|7531|7527.3|7526.3|7532.8|7531.8|7527|7526|420
1688395500000|2023-07-03 14:45:00|7527.5|7526.5|7530.3|7529.3|7531.8|7530.8|7526.3|7525.3|328
1688395800000|2023-07-03 14:50:00|7530.5|7529.5|7532.8|7531.8|7532.8|7531.8|7529|7528|417
1688396100000|2023-07-03 14:55:00|7533|7532|7534.3|7533.3|7534.5|7533.5|7530.3|7529.3|527
1688396400000|2023-07-03 15:00:00|7534.5|7533.5|7534.3|7533.3|7534.8|7533.8|7531.3|7530.3|962
1688396700000|2023-07-03 15:05:00|7534|7533|7537.5|7536.5|7537.8|7536.8|7533.3|7532.3|713
1688397000000|2023-07-03 15:10:00|7537.8|7536.8|7534.8|7533.8|7537.8|7536.8|7534.8|7533.8|888
1688397300000|2023-07-03 15:15:00|7534.5|7533.5|7529.5|7528.5|7535|7534|7528.8|7527.8|683
1688397600000|2023-07-03 15:20:00|7529.3|7528.3|7530|7529|7532|7531|7526.8|7525.8|584
1688397900000|2023-07-03 15:25:00|7530.3|7529.3|7528.5|7526.5|7531.3|7530.3|7527.3|7526|2828
1688398200000|2023-07-03 15:30:00|7528.8|7526.8|7529.3|7527.3|7531.3|7529.3|7524.3|7522.3|5063
1688398500000|2023-07-03 15:35:00|7528.8|7526.8|7531.8|7529.8|7533.3|7531.3|7528.8|7526.8|1212
1688398800000|2023-07-03 15:40:00|7532|7530|7532.8|7530.8|7533.5|7531.5|7531.8|7529.8|268
1688399100000|2023-07-03 15:45:00|7532.3|7530.3|7533.8|7531.8|7533.8|7531.8|7531.8|7529.8|457
1688399400000|2023-07-03 15:50:00|7533.3|7531.3|7534.8|7532.8|7535.3|7533.3|7533.3|7531.3|229
1688399700000|2023-07-03 15:55:00|7535|7533|7535.3|7533.3|7535.8|7533.8|7534.3|7532.3|232
1688400000000|2023-07-03 16:00:00|7535.5|7533.5|7537.3|7535.3|7537.5|7535.5|7535.3|7533.3|211
1688400300000|2023-07-03 16:05:00|7537|7535|7536.3|7534.3|7537.8|7535.8|7536.3|7534.3|174
1688400600000|2023-07-03 16:10:00|7536.8|7534.8|7535.8|7533.8|7537|7535|7534.8|7532.8|140
1688400900000|2023-07-03 16:15:00|7535.5|7533.5|7536.3|7534.3|7536.3|7534.3|7535.3|7533.3|131
1688401200000|2023-07-03 16:20:00|7536|7534|7535.5|7533.5|7536.8|7534.8|7535.3|7533.3|135
1688401500000|2023-07-03 16:25:00|7535.3|7533.3|7536.8|7534.8|7536.8|7534.8|7534.8|7532.8|169
1688401800000|2023-07-03 16:30:00|7536.3|7534.3|7534.8|7532.8|7537.3|7535.3|7534.3|7532.3|205
1688402100000|2023-07-03 16:35:00|7535.3|7533.3|7536|7534|7536.5|7534.5|7534.8|7532.8|119
1688402400000|2023-07-03 16:40:00|7535.8|7533.8|7534.3|7532.3|7535.8|7533.8|7534.3|7532.3|92
1688402700000|2023-07-03 16:45:00|7533.8|7531.8|7533.3|7531.3|7533.8|7531.8|7531.8|7529.8|91
1688403000000|2023-07-03 16:50:00|7532.8|7530.8|7530.8|7528.8|7534.8|7532.8|7530.3|7528.3|238
1688403300000|2023-07-03 16:55:00|7531.3|7529.3|7527.8|7525.8|7531.3|7529.3|7527.5|7525.5|362
1688403600000|2023-07-03 17:00:00|7527.5|7525.5|7527.8|7525.8|7528.8|7526.8|7527|7525|124
1688403900000|2023-07-03 17:05:00|7528.3|7526.3|7529.3|7527.3|7529.3|7527.3|7528.3|7526.3|32
1688404200000|2023-07-03 17:10:00|7529.5|7527.5|7531.5|7529.5|7531.5|7529.5|7529.5|7527.5|60
1688404500000|2023-07-03 17:15:00|7531.3|7529.3|7530.8|7528.8|7531.3|7529.3|7530|7528|98
1688404800000|2023-07-03 17:20:00|7531|7529|7531.3|7529.3|7531.3|7529.3|7530.8|7528.8|41
1688405100000|2023-07-03 17:25:00|7531|7529|7531.5|7529.5|7532.3|7530.3|7531|7529|22
1688405400000|2023-07-03 17:30:00|7531.3|7529.3|7531.8|7529.8|7531.8|7529.8|7531|7529|7
1688405700000|2023-07-03 17:35:00|7531.5|7529.5|7531.3|7529.3|7531.5|7529.5|7530.8|7528.8|71
1688406000000|2023-07-03 17:40:00|7531.5|7529.5|7531.3|7529.3|7531.5|7529.5|7530.8|7528.8|42
1688406300000|2023-07-03 17:45:00|7531.5|7529.5|7531.3|7529.3|7531.5|7529.5|7530.8|7528.8|20
1688406600000|2023-07-03 17:50:00|||||||||4
1688406900000|2023-07-03 17:55:00|7531|7529|7531.3|7529.3|7531.3|7529.3|7530.8|7528.8|15
1688407200000|2023-07-03 18:00:00|7531|7529|7531.5|7529.5|7532|7530|7530.8|7528.8|30
1688407500000|2023-07-03 18:05:00|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|7531.5|7529.5|6
1688407800000|2023-07-03 18:10:00|7531.5|7529.5|7531.3|7529.3|7531.5|7529.5|7531.3|7529.3|9
1688408100000|2023-07-03 18:15:00|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|9
1688408400000|2023-07-03 18:20:00|7531.5|7529.5|7531.8|7529.8|7531.8|7529.8|7531.5|7529.5|6
1688408700000|2023-07-03 18:25:00|7531.5|7529.5|7531.3|7529.3|7531.8|7529.8|7531.3|7529.3|10
1688409000000|2023-07-03 18:30:00|7532|7530|7531.3|7529.3|7532|7530|7531.3|7529.3|9
1688409300000|2023-07-03 18:35:00|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|7531.5|7529.5|6
1688409600000|2023-07-03 18:40:00|||||||||5
1688409900000|2023-07-03 18:45:00|||||||||12
1688410200000|2023-07-03 18:50:00|7532|7530|7531.8|7529.8|7532|7530|7531.8|7529.8|6
1688410500000|2023-07-03 18:55:00|||||||||1
1688410800000|2023-07-03 19:00:00|||||||||8
1688411100000|2023-07-03 19:05:00|7531.5|7529.5|7531.8|7529.8|7531.8|7529.8|7531.3|7529.3|11
1688411400000|2023-07-03 19:10:00|||||||||5
1688411700000|2023-07-03 19:15:00|7531.5|7529.5|7531.3|7529.3|7531.5|7529.5|7531.3|7529.3|5
1688412000000|2023-07-03 19:20:00|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|7531.8|7529.8|12
1688412300000|2023-07-03 19:25:00|||||||||4
1688412600000|2023-07-03 19:30:00|7532.3|7530.3|7532.3|7530.3|7532.5|7530.5|7532.3|7530.3|8
1688412900000|2023-07-03 19:35:00|||||||||2
1688413200000|2023-07-03 19:40:00|7532|7530|7532.3|7530.3|7532.3|7530.3|7531.8|7529.8|5
1688413500000|2023-07-03 19:45:00|7532.5|7530.5|7532|7530|7532.8|7530.8|7532|7530|14
1688413800000|2023-07-03 19:50:00|7531.8|7529.8|7531.3|7529.3|7531.8|7529.8|7531.3|7529.3|55
1688414100000|2023-07-03 19:55:00|7531.5|7529.5|7534.8|7530.8|7534.8|7532.3|7531.5|7529.5|169
1688414400000|2023-07-03 20:00:00|7534.9|7530.9|7534.4|7530.4|7535|7531|7534.4|7530.4|0
1688414700000|2023-07-03 20:05:00|7534.3|7530.3|7534.5|7530.5|7534.7|7530.7|7534.3|7530.3|0
1688415000000|2023-07-03 20:10:00|7534.6|7530.6|7534.5|7530.5|7534.6|7530.6|7534.5|7530.5|0
1688415300000|2023-07-03 20:15:00|7534.4|7530.4|7533.6|7529.6|7534.5|7530.5|7533.6|7529.6|0
1688415600000|2023-07-03 20:20:00|7533.8|7529.8|7533.8|7529.8|7533.8|7529.8|7533.7|7529.7|0
1688415900000|2023-07-03 20:25:00|7533.7|7529.7|7533.5|7529.5|7533.7|7529.7|7533.5|7529.5|0
1688416200000|2023-07-03 20:30:00|7533.6|7529.6|7533.9|7529.9|7533.9|7529.9|7533.6|7529.6|0
1688416500000|2023-07-03 20:35:00|7534|7530|7534.2|7530.2|7534.2|7530.2|7533.9|7529.9|0
1688416800000|2023-07-03 20:40:00|7534.3|7530.3|7534.4|7530.4|7534.4|7530.4|7534.3|7530.3|0
1688417100000|2023-07-03 20:45:00|7534.5|7530.5|7534.5|7530.5|7534.5|7530.5|7534.5|7530.5|0
1688417400000|2023-07-03 20:50:00|7534.4|7530.4|7534.1|7530.1|7534.4|7530.4|7534.1|7530.1|0
1688417700000|2023-07-03 20:55:00|7534.3|7530.3|7534.2|7530.2|7534.3|7530.3|7533.7|7529.7|0
1688418000000|2023-07-03 21:00:00|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|0
1688418300000|2023-07-03 21:05:00|7534|7530|7534|7530|7534|7530|7534|7530|0
1688419500000|2023-07-03 21:25:00|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|0
1688420700000|2023-07-03 21:45:00|7533.9|7529.9|7533.5|7529.5|7533.9|7529.9|7533.5|7529.5|0
1688421000000|2023-07-03 21:50:00|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|7534.1|7530.1|0
1688421600000|2023-07-03 22:00:00|7533.6|7529.6|7530.3|7526.3|7533.6|7529.6|7529.8|7525.8|0
1688421900000|2023-07-03 22:05:00|7530.2|7526.2|7530.1|7526.1|7530.2|7526.2|7529.7|7525.7|0
1688422200000|2023-07-03 22:10:00|7529.9|7525.9|7529.7|7525.7|7529.9|7525.9|7529.2|7525.2|0
1688422500000|2023-07-03 22:15:00|7529.6|7525.6|7530.1|7526.1|7530.3|7526.3|7529.6|7525.6|0
1688422800000|2023-07-03 22:20:00|7530.2|7526.2|7530.9|7526.9|7530.9|7526.9|7529.7|7525.7|0
1688423100000|2023-07-03 22:25:00|7530.8|7526.8|7530.6|7526.6|7530.9|7526.9|7530.6|7526.6|0
1688423400000|2023-07-03 22:30:00|7530.5|7526.5|7530.6|7526.6|7530.9|7526.9|7530.3|7526.3|0
1688423700000|2023-07-03 22:35:00|7530.7|7526.7|7530.9|7526.9|7530.9|7526.9|7530.6|7526.6|0
1688424000000|2023-07-03 22:40:00|7530.8|7526.8|7530.6|7526.6|7530.9|7526.9|7530.6|7526.6|0
1688424300000|2023-07-03 22:45:00|7530.8|7526.8|7530.9|7526.9|7530.9|7526.9|7530.6|7526.6|0
1688424600000|2023-07-03 22:50:00|7530.8|7526.8|7530.9|7526.9|7530.9|7526.9|7530.3|7526.3|0
1688425200000|2023-07-03 23:00:00|7530.8|7526.8|7530.9|7526.9|7530.9|7526.9|7530.5|7526.5|0
1688425500000|2023-07-03 23:05:00|7531|7527|7531.1|7527.1|7531.1|7527.1|7531|7527|0
1688425800000|2023-07-03 23:10:00|7531|7527|7531.5|7527.5|7531.5|7527.5|7530.9|7526.9|0
1688426100000|2023-07-03 23:15:00|7531.4|7527.4|7531.5|7527.5|7531.7|7527.7|7531.1|7527.1|0
1688426400000|2023-07-03 23:20:00|7531.6|7527.6|7531.7|7527.7|7532.1|7528.1|7531.5|7527.5|0
1688426700000|2023-07-03 23:25:00|7531.6|7527.6|7531.5|7527.5|7531.7|7527.7|7531.5|7527.5|0
1688427000000|2023-07-03 23:30:00|7531.4|7527.4|7530.3|7526.3|7531.4|7527.4|7530.3|7526.3|0
1688427300000|2023-07-03 23:35:00|7530.4|7526.4|7530.5|7526.5|7530.5|7526.5|7530.4|7526.4|0
1688427600000|2023-07-03 23:40:00|7530.4|7526.4|7530.9|7526.9|7530.9|7526.9|7530.3|7526.3|0
1688427900000|2023-07-03 23:45:00|7530.8|7526.8|7528.9|7524.9|7530.8|7526.8|7528.9|7524.9|0
1688428200000|2023-07-03 23:50:00|7529|7525|7528.7|7524.7|7529.1|7525.1|7528.5|7524.5|0
1688428500000|2023-07-03 23:55:00|7528.9|7524.9|7529.5|7525.5|7529.5|7525.5|7528.5|7524.5|0
1688428800000|2023-07-04 00:00:00|7529.4|7525.4|7526.3|7523.3|7529.4|7525.4|7525.3|7522.3|65
1688429100000|2023-07-04 00:05:00|7526.5|7523.5|7529.3|7526.3|7530.8|7527.8|7526.3|7523.3|49
1688429400000|2023-07-04 00:10:00|7528.3|7525.3|7532|7529|7532|7529|7527|7524|18
1688429700000|2023-07-04 00:15:00|7532.5|7529.5|7530.5|7527.5|7533.3|7530.3|7529.3|7526.3|49
1688430000000|2023-07-04 00:20:00|7530.3|7527.3|7532|7529|7533.3|7530.3|7530.3|7527.3|32
1688430300000|2023-07-04 00:25:00|7532.3|7529.3|7530.8|7527.8|7533|7530|7530|7527|19
1688430600000|2023-07-04 00:30:00|7531|7528|7532|7529|7532|7529|7530.8|7527.8|9
1688430900000|2023-07-04 00:35:00|7532.3|7529.3|7532.5|7529.5|7532.8|7529.8|7531.3|7528.3|24
1688431200000|2023-07-04 00:40:00|7532.3|7529.3|7529.8|7526.8|7533.5|7530.5|7529.8|7526.8|20
1688431500000|2023-07-04 00:45:00|7530|7527|7528.8|7525.8|7531.3|7528.3|7528.5|7525.5|25
1688431800000|2023-07-04 00:50:00|7529.5|7526.5|7529.3|7526.3|7530.8|7527.8|7529|7526|10
1688432100000|2023-07-04 00:55:00|7529|7526|7528.5|7525.5|7530|7527|7528|7525|24
1688432400000|2023-07-04 01:00:00|7528.8|7525.8|7529.5|7526.5|7530|7527|7528.5|7525.5|24
1688432700000|2023-07-04 01:05:00|7529.3|7526.3|7528|7525|7529.5|7526.5|7527.8|7524.8|12
1688433000000|2023-07-04 01:10:00|7528.3|7525.3|7529|7526|7529|7526|7527.5|7524.5|13
1688433300000|2023-07-04 01:15:00|7528.8|7525.8|7529|7526|7529.5|7526.5|7527.5|7524.5|18
1688433600000|2023-07-04 01:20:00|7528.8|7525.8|7527.3|7524.3|7528.8|7525.8|7527.3|7524.3|16
1688433900000|2023-07-04 01:25:00|7527|7524|7526.3|7523.3|7527.5|7524.5|7525.8|7522.8|38
1688434200000|2023-07-04 01:30:00|7525.8|7522.8|7523.8|7520.8|7525.8|7522.8|7523.8|7520.8|27
1688434500000|2023-07-04 01:35:00|7524|7521|7525.3|7522.3|7525.5|7522.5|7524|7521|19
1688434800000|2023-07-04 01:40:00|7525.5|7522.5|7525.8|7522.8|7526.8|7523.8|7525.5|7522.5|15
1688435100000|2023-07-04 01:45:00|7526.5|7523.5|7528|7525|7528|7525|7525.8|7522.8|15
1688435400000|2023-07-04 01:50:00|7527.8|7524.8|7527.3|7524.3|7528|7525|7526.5|7523.5|9
1688435700000|2023-07-04 01:55:00|7527|7524|7528.8|7525.8|7529.5|7526.5|7527|7524|23
1688436000000|2023-07-04 02:00:00|7528|7525|7528.3|7525.3|7530|7527|7528|7525|25
1688436300000|2023-07-04 02:05:00|7528|7525|7525.3|7522.3|7528|7525|7525.3|7522.3|18
1688436600000|2023-07-04 02:10:00|7524.8|7521.8|7523.5|7520.5|7525|7522|7523.3|7520.3|42
1688436900000|2023-07-04 02:15:00|7523.8|7520.8|7525|7522|7525.5|7522.5|7523.5|7520.5|16
1688437200000|2023-07-04 02:20:00|7525.5|7522.5|7526|7523|7526.8|7523.8|7525.5|7522.5|5
1688437500000|2023-07-04 02:25:00|7526.3|7523.3|7525.8|7522.8|7526.3|7523.3|7525.3|7522.3|6
1688437800000|2023-07-04 02:30:00|7525.3|7522.3|7526|7523|7526.5|7523.5|7523.5|7520.5|11
1688438100000|2023-07-04 02:35:00|7525.8|7522.8|7526.5|7523.5|7526.8|7523.8|7525.8|7522.8|7
1688438400000|2023-07-04 02:40:00|7526.8|7523.8|7527.5|7524.5|7528|7525|7525.8|7522.8|2
1688438700000|2023-07-04 02:45:00|7526.5|7523.5|7526.5|7523.5|7526.8|7523.8|7526|7523|9
1688439000000|2023-07-04 02:50:00|7526.3|7523.3|7528|7525|7528.8|7525.8|7525.8|7522.8|30
1688439300000|2023-07-04 02:55:00|7527.8|7524.8|7527|7524|7527.8|7524.8|7526.8|7523.8|7
1688439600000|2023-07-04 03:00:00|7526.8|7523.8|7527.5|7524.5|7528|7525|7526.8|7523.8|8
1688439900000|2023-07-04 03:05:00|7527.8|7524.8|7527.8|7524.8|7527.8|7524.8|7527.3|7524.3|3
1688440200000|2023-07-04 03:10:00|7528.3|7525.3|7528.8|7525.8|7528.8|7525.8|7528.3|7525.3|0
1688440500000|2023-07-04 03:15:00|7528.5|7525.5|7528.8|7525.8|7529.3|7526.3|7528.3|7525.3|9
1688440800000|2023-07-04 03:20:00|7529.3|7526.3|7529.3|7526.3|7529.3|7526.3|7529.3|7526.3|2
1688441100000|2023-07-04 03:25:00|7529|7526|7528.8|7525.8|7529.3|7526.3|7528.8|7525.8|3
1688441400000|2023-07-04 03:30:00|7529|7526|7529.5|7526.5|7529.8|7526.8|7528.8|7525.8|14
1688441700000|2023-07-04 03:35:00|7529.8|7526.8|7531.8|7528.8|7531.8|7528.8|7529.3|7526.3|14
1688442000000|2023-07-04 03:40:00|7531.3|7528.3|7530.5|7527.5|7531.3|7528.3|7529.8|7526.8|23
1688442300000|2023-07-04 03:45:00|7530.3|7527.3|7530.3|7527.3|7530.5|7527.5|7530|7527|1
1688442600000|2023-07-04 03:50:00|7531|7528|7531.3|7528.3|7531.8|7528.8|7531|7528|7
1688442900000|2023-07-04 03:55:00|7530.5|7527.5|7529.3|7526.3|7530.5|7527.5|7529|7526|15
1688443200000|2023-07-04 04:00:00|7528.8|7525.8|7529|7526|7529.3|7526.3|7528.3|7525.3|17
1688443500000|2023-07-04 04:05:00|7529.5|7526.5|7530|7527|7530|7527|7528.8|7525.8|13
1688443800000|2023-07-04 04:10:00|7530.5|7527.5|7529.5|7526.5|7530.5|7527.5|7528.5|7525.5|9
1688444100000|2023-07-04 04:15:00|7529.8|7526.8|7529.8|7526.8|7529.8|7526.8|7529.3|7526.3|5
1688444400000|2023-07-04 04:20:00|7530|7527|7529.3|7526.3|7530.3|7527.3|7529.3|7526.3|18
1688444700000|2023-07-04 04:25:00|7528.8|7525.8|7528.5|7525.5|7529|7526|7528.3|7525.3|12
1688445000000|2023-07-04 04:30:00|7528.3|7525.3|7531.5|7528.5|7531.5|7528.5|7528.3|7525.3|45
1688445300000|2023-07-04 04:35:00|7531.3|7528.3|7531.8|7528.8|7531.8|7528.8|7530.3|7527.3|6
1688445600000|2023-07-04 04:40:00|7531.5|7528.5|7532.8|7529.8|7533|7530|7531.5|7528.5|5
1688445900000|2023-07-04 04:45:00|7532.5|7529.5|7530.3|7527.3|7532.5|7529.5|7530|7527|22
1688446200000|2023-07-04 04:50:00|7530.5|7527.5|7530|7527|7531.3|7528.3|7529.8|7526.8|4
1688446500000|2023-07-04 04:55:00|7530.3|7527.3|7530.5|7527.5|7531|7528|7530.3|7527.3|6
1688446800000|2023-07-04 05:00:00|7530.3|7527.3|7529.5|7526.5|7530.5|7527.5|7528.8|7525.8|49
1688447100000|2023-07-04 05:05:00|7529.8|7526.8|7528.3|7525.3|7529.8|7526.8|7528.3|7525.3|13
1688447400000|2023-07-04 05:10:00|7528|7525|7529.3|7526.3|7529.8|7526.8|7528|7525|8
1688447700000|2023-07-04 05:15:00|7528.5|7525.5|7528|7525|7530|7527|7527.8|7524.8|10
1688448000000|2023-07-04 05:20:00|7528.3|7525.3|7528.5|7525.5|7529|7526|7528|7525|12
1688448300000|2023-07-04 05:25:00|7528.3|7525.3|7526.8|7523.8|7528.5|7525.5|7526.8|7523.8|25
1688448600000|2023-07-04 05:30:00|7526.5|7523.5|7526.5|7523.5|7528|7525|7526|7523|56
1688448900000|2023-07-04 05:35:00|7526.8|7523.8|7527|7524|7527.3|7524.3|7525.8|7522.8|26
1688449200000|2023-07-04 05:40:00|7527.3|7524.3|7524|7521|7527.3|7524.3|7523|7520|45
1688449500000|2023-07-04 05:45:00|7523.8|7520.8|7521.8|7518.8|7524.5|7521.5|7521.8|7518.8|29
1688449800000|2023-07-04 05:50:00|7522|7519|7520.3|7517.3|7522.8|7519.8|7519.3|7516.3|44
1688450100000|2023-07-04 05:55:00|7520.5|7517.5|7522.5|7519.5|7522.8|7519.8|7519.5|7516.5|35
1688450400000|2023-07-04 06:00:00|7521.8|7518.8|7518|7516|7521.8|7519.3|7517.5|7515.5|124
1688450700000|2023-07-04 06:05:00|7518.3|7516.3|7519.8|7517.8|7520.3|7518.3|7518|7516|189
1688451000000|2023-07-04 06:10:00|7520|7518|7518.8|7516.8|7520.3|7518.3|7518.8|7516.8|170
1688451300000|2023-07-04 06:15:00|7519|7517|7520.8|7518.8|7520.8|7518.8|7518.8|7516.8|89
1688451600000|2023-07-04 06:20:00|7521|7519|7520|7518|7521.3|7519.3|7518|7516|129
1688451900000|2023-07-04 06:25:00|7520.3|7518.3|7519.8|7517.8|7521.8|7519.8|7517.8|7515.8|101
1688452200000|2023-07-04 06:30:00|7519.5|7517.5|7520.3|7518.3|7521.3|7519.3|7517.8|7515.8|117
1688452500000|2023-07-04 06:35:00|7520.5|7518.5|7519.3|7517.3|7520.5|7518.5|7518.5|7516.5|82
1688452800000|2023-07-04 06:40:00|7518.8|7516.8|7520.3|7518.3|7520.8|7518.8|7518.3|7516.3|90
1688453100000|2023-07-04 06:45:00|7520.5|7518.5|7521.3|7519.3|7521.8|7519.8|7519.3|7517.3|48
1688453400000|2023-07-04 06:50:00|7519.8|7517.8|7518.8|7516.8|7520.3|7518.3|7518|7516|124
1688453700000|2023-07-04 06:55:00|7519|7517|7523.5|7521.5|7523.8|7521.8|7518.5|7516.5|143
1688454000000|2023-07-04 07:00:00|7523|7522|7522.5|7521.5|7530|7529|7520.8|7519.8|1688
1688454300000|2023-07-04 07:05:00|7522.8|7521.8|7523|7522|7524.5|7523.5|7518.8|7517.8|748
1688454600000|2023-07-04 07:10:00|7523.3|7522.3|7526.8|7525.8|7526.8|7525.8|7522.3|7521.3|574
1688454900000|2023-07-04 07:15:00|7527|7526|7528.3|7527.3|7532.3|7531.3|7527|7526|519
1688455200000|2023-07-04 07:20:00|7527.8|7526.8|7527.3|7526.3|7529.3|7528.3|7524|7523|426
1688455500000|2023-07-04 07:25:00|7527.8|7526.8|7525.3|7524.3|7528.3|7527.3|7523.5|7522.5|282
1688455800000|2023-07-04 07:30:00|7524.8|7523.8|7530.5|7529.5|7530.8|7529.8|7524.8|7523.8|536
1688456100000|2023-07-04 07:35:00|7530.3|7529.3|7530|7529|7531|7530|7528|7527|466
1688456400000|2023-07-04 07:40:00|7529.6|7528.6|7529.9|7528.9|7529.9|7528.9|7526.6|7525.6|479
1688456700000|2023-07-04 07:45:00|7529.4|7528.4|7527.4|7526.4|7529.6|7528.6|7526.9|7525.9|248
1688457000000|2023-07-04 07:50:00|7527.9|7526.9|7525.9|7524.9|7527.9|7526.9|7525.4|7524.4|262
1688457300000|2023-07-04 07:55:00|7525.6|7524.6|7528.4|7527.4|7530.6|7529.6|7525.1|7524.1|450
1688457600000|2023-07-04 08:00:00|7528.9|7527.9|7533.4|7532.4|7533.4|7532.4|7527.6|7526.6|373
1688457900000|2023-07-04 08:05:00|7532.9|7531.9|7531.4|7530.4|7533.1|7532.1|7529.1|7528.1|225
1688458200000|2023-07-04 08:10:00|7531.1|7530.1|7530.4|7529.4|7532.4|7531.4|7529.6|7528.6|249
1688458500000|2023-07-04 08:15:00|7530.9|7529.9|7530.4|7529.4|7531.1|7530.1|7529.4|7528.4|159
1688458800000|2023-07-04 08:20:00|7530.9|7529.9|7531.4|7530.4|7531.9|7530.9|7529.9|7528.9|254
1688459100000|2023-07-04 08:25:00|7531.1|7530.1|7528.6|7527.6|7531.4|7530.4|7528.4|7527.4|241
1688459400000|2023-07-04 08:30:00|7528.9|7527.9|7529.4|7528.4|7530.9|7529.9|7528.9|7527.9|295
1688459700000|2023-07-04 08:35:00|7529.6|7528.6|7530.4|7529.4|7531.4|7530.4|7528.4|7527.4|371
1688460000000|2023-07-04 08:40:00|7530.9|7529.9|7529.6|7528.6|7531.9|7530.9|7527.9|7526.9|230
1688460300000|2023-07-04 08:45:00|7529.9|7528.9|7528.4|7527.4|7530.9|7529.9|7528.1|7527.1|196
1688460600000|2023-07-04 08:50:00|7528.6|7527.6|7530.1|7529.1|7530.1|7529.1|7528.4|7527.4|201
1688460900000|2023-07-04 08:55:00|7530.4|7529.4|7531.4|7530.4|7532.9|7531.9|7529.9|7528.9|273
1688461200000|2023-07-04 09:00:00|7531.6|7530.6|7531.9|7530.9|7533.6|7532.6|7531.1|7530.1|245
1688461500000|2023-07-04 09:05:00|7532.1|7531.1|7535.4|7534.4|7535.9|7534.9|7532.1|7531.1|242
1688461800000|2023-07-04 09:10:00|7535.1|7534.1|7536.6|7535.6|7536.9|7535.9|7534.4|7533.4|215
1688462100000|2023-07-04 09:15:00|7536.9|7535.9|7538.4|7537.4|7538.9|7537.9|7536.4|7535.4|300
1688462400000|2023-07-04 09:20:00|7538.6|7537.6|7541.4|7540.4|7541.9|7540.9|7538.4|7537.4|198
1688462700000|2023-07-04 09:25:00|7540.9|7539.9|7540.4|7539.4|7542.9|7541.9|7539.9|7538.9|298
1688463000000|2023-07-04 09:30:00|7540.6|7539.6|7537.9|7536.9|7541.9|7540.9|7537.4|7536.4|276
1688463300000|2023-07-04 09:35:00|7538.1|7537.1|7538.4|7537.4|7539.4|7538.4|7536.6|7535.6|271
1688463600000|2023-07-04 09:40:00|7538.1|7537.1|7540.4|7539.4|7540.4|7539.4|7536.9|7535.9|176
1688463900000|2023-07-04 09:45:00|7540.1|7539.1|7543.1|7542.1|7543.6|7542.6|7539.9|7538.9|212
1688464200000|2023-07-04 09:50:00|7543.4|7542.4|7544.9|7543.9|7545.9|7544.9|7541.9|7540.9|315
1688464500000|2023-07-04 09:55:00|7545.1|7544.1|7547.9|7546.9|7548.1|7547.1|7544.9|7543.9|165
1688464800000|2023-07-04 10:00:00|7547.4|7546.4|7544.4|7543.4|7547.6|7546.6|7543.9|7542.9|247
1688465100000|2023-07-04 10:05:00|7544.6|7543.6|7540.4|7539.4|7545.4|7544.4|7540.1|7539.1|261
1688465400000|2023-07-04 10:10:00|7540.6|7539.6|7542.1|7541.1|7542.4|7541.4|7540.4|7539.4|226
1688465700000|2023-07-04 10:15:00|7542.4|7541.4|7541.4|7540.4|7542.9|7541.9|7540.4|7539.4|213
1688466000000|2023-07-04 10:20:00|7541.1|7540.1|7540.9|7539.9|7541.4|7540.4|7539.1|7538.1|279
1688466300000|2023-07-04 10:25:00|7541.1|7540.1|7541.4|7540.4|7541.9|7540.9|7539.4|7538.4|152
1688466600000|2023-07-04 10:30:00|7540.9|7539.9|7539.6|7538.6|7541.6|7540.6|7538.6|7537.6|192
1688466900000|2023-07-04 10:35:00|7539.4|7538.4|7538.4|7537.4|7539.9|7538.9|7535.9|7534.9|260
1688467200000|2023-07-04 10:40:00|7538.6|7537.6|7539.4|7538.4|7539.6|7538.6|7536.9|7535.9|203
1688467500000|2023-07-04 10:45:00|7539.6|7538.6|7541.9|7540.9|7542.4|7541.4|7538.9|7537.9|198
1688467800000|2023-07-04 10:50:00|7542.1|7541.1|7541.1|7540.1|7542.6|7541.6|7540.6|7539.6|245
1688468100000|2023-07-04 10:55:00|7540.9|7539.9|7542.1|7541.1|7544.1|7543.1|7540.9|7539.9|366
1688468400000|2023-07-04 11:00:00|7542.4|7541.4|7543.9|7542.9|7544.4|7543.4|7540.9|7539.9|353
1688468700000|2023-07-04 11:05:00|7544.1|7543.1|7542.9|7541.9|7544.4|7543.4|7542.1|7541.1|143
1688469000000|2023-07-04 11:10:00|7543.1|7542.1|7543.9|7542.9|7545.1|7544.1|7542.4|7541.4|147
1688469300000|2023-07-04 11:15:00|7543.4|7542.4|7542.9|7541.9|7544.1|7543.1|7542.6|7541.6|169
1688469600000|2023-07-04 11:20:00|7542.6|7541.6|7542.9|7541.9|7543.6|7542.6|7541.9|7540.9|83
1688469900000|2023-07-04 11:25:00|7542.6|7541.6|7541.1|7540.1|7543.9|7542.9|7540.9|7539.9|170
1688470200000|2023-07-04 11:30:00|7541.4|7540.4|7540.9|7539.9|7543.9|7542.9|7540.9|7539.9|207
1688470500000|2023-07-04 11:35:00|7541.1|7540.1|7540.1|7539.1|7541.4|7540.4|7538.9|7537.9|117
1688470800000|2023-07-04 11:40:00|7541|7540|7539.8|7538.8|7541.5|7540.5|7538.8|7537.8|168
1688471100000|2023-07-04 11:45:00|7540|7539|7539.5|7538.5|7541.8|7540.8|7539.3|7538.3|139
1688471400000|2023-07-04 11:50:00|7539.8|7538.8|7538.3|7537.3|7540.3|7539.3|7538.3|7537.3|123
1688471700000|2023-07-04 11:55:00|7538.5|7537.5|7537.8|7536.8|7538.8|7537.8|7536|7535|123
1688472000000|2023-07-04 12:00:00|7537.3|7536.3|7538.3|7537.3|7538.5|7537.5|7536.8|7535.8|359
1688472300000|2023-07-04 12:05:00|7537.8|7536.8|7535.3|7534.3|7537.8|7536.8|7534.5|7533.5|212
1688472600000|2023-07-04 12:10:00|7534.8|7533.8|7534|7533|7535.3|7534.3|7533.5|7532.5|185
1688472900000|2023-07-04 12:15:00|7534.3|7533.3|7532.8|7531.8|7535.5|7534.5|7532.5|7531.5|271
1688473200000|2023-07-04 12:20:00|7532.3|7531.3|7530.8|7529.8|7532.3|7531.3|7528.8|7527.8|217
1688473500000|2023-07-04 12:25:00|7530.5|7529.5|7530.8|7529.8|7532.3|7531.3|7530.3|7529.3|151
1688473800000|2023-07-04 12:30:00|7530.5|7529.5|7531.8|7530.8|7531.8|7530.8|7529.3|7528.3|232
1688474100000|2023-07-04 12:35:00|7531.5|7530.5|7534.3|7533.3|7535.8|7534.8|7531.3|7530.3|126
1688474400000|2023-07-04 12:40:00|7534|7533|7532.5|7531.5|7534|7533|7532.3|7531.3|242
1688474700000|2023-07-04 12:45:00|7532.8|7531.8|7532.3|7531.3|7533.3|7532.3|7531.8|7530.8|194
1688475000000|2023-07-04 12:50:00|7532|7531|7530.3|7529.3|7532.3|7531.3|7530.3|7529.3|177
1688475300000|2023-07-04 12:55:00|7530|7529|7530.8|7529.8|7532.3|7531.3|7529.3|7528.3|157
1688475600000|2023-07-04 13:00:00|7530.5|7529.5|7527.5|7526.5|7531.8|7530.8|7526.3|7525.3|222
1688475900000|2023-07-04 13:05:00|7527.8|7526.8|7528.5|7527.5|7528.8|7527.8|7525.8|7524.8|321
1688476200000|2023-07-04 13:10:00|7528.3|7527.3|7523.3|7522.3|7529.8|7528.8|7523|7522|225
1688476500000|2023-07-04 13:15:00|7523|7522|7523.5|7522.5|7523.8|7522.8|7521.8|7520.8|177
1688476800000|2023-07-04 13:20:00|7523.3|7522.3|7524.8|7523.8|7524.8|7523.8|7521.8|7520.8|307
1688477100000|2023-07-04 13:25:00|7525|7524|7522.3|7521.3|7525.3|7524.3|7522|7521|180
1688477400000|2023-07-04 13:30:00|7522.8|7521.8|7524.3|7523.3|7524.8|7523.8|7520.8|7519.8|334
1688477700000|2023-07-04 13:35:00|7523.8|7522.8|7525.3|7524.3|7525.8|7524.8|7523.8|7522.8|218
1688478000000|2023-07-04 13:40:00|7525.5|7524.5|7525.3|7524.3|7526.8|7525.8|7524|7523|299
1688478300000|2023-07-04 13:45:00|7525.5|7524.5|7525.8|7524.8|7526.3|7525.3|7524.8|7523.8|288
1688478600000|2023-07-04 13:50:00|7525.5|7524.5|7524.8|7523.8|7526.3|7525.3|7524.3|7523.3|288
1688478900000|2023-07-04 13:55:00|7525|7524|7524.3|7523.3|7525|7524|7523.5|7522.5|181
1688479200000|2023-07-04 14:00:00|7524.8|7523.8|7525.3|7524.3|7525.3|7524.3|7523.3|7522.3|251
1688479500000|2023-07-04 14:05:00|7525|7524|7525.8|7524.8|7526.8|7525.8|7523.8|7522.8|246
1688479800000|2023-07-04 14:10:00|7526.4|7525.4|7525.4|7524.4|7526.6|7525.6|7524.4|7523.4|203
1688480100000|2023-07-04 14:15:00|7525.6|7524.6|7524.9|7523.9|7525.6|7524.6|7523.9|7522.9|262
1688480400000|2023-07-04 14:20:00|7524.4|7523.4|7525.1|7524.1|7525.4|7524.4|7523.9|7522.9|177
1688480700000|2023-07-04 14:25:00|7525.4|7524.4|7523.9|7522.9|7525.9|7524.9|7523.6|7522.6|172
1688481000000|2023-07-04 14:30:00|7524.1|7523.1|7525.4|7524.4|7525.9|7524.9|7523.4|7522.4|124
1688481300000|2023-07-04 14:35:00|7525.1|7524.1|7524.4|7523.4|7525.4|7524.4|7522.9|7521.9|117
1688481600000|2023-07-04 14:40:00|7524.6|7523.6|7523.4|7522.4|7525.4|7524.4|7522.4|7521.4|170
1688481900000|2023-07-04 14:45:00|7523.1|7522.1|7523.4|7522.4|7523.4|7522.4|7521.9|7520.9|279
1688482200000|2023-07-04 14:50:00|7523.1|7522.1|7519.9|7518.9|7523.4|7522.4|7519.4|7518.4|286
1688482500000|2023-07-04 14:55:00|7520.1|7519.1|7520.4|7519.4|7522.1|7521.1|7519.9|7518.9|228
1688482800000|2023-07-04 15:00:00|7520.9|7519.9|7522.4|7521.4|7522.6|7521.6|7520.1|7519.1|470
1688483100000|2023-07-04 15:05:00|7522.9|7521.9|7521.4|7520.4|7523.4|7522.4|7521.1|7520.1|351
1688483400000|2023-07-04 15:10:00|7520.9|7519.9|7520.9|7519.9|7521.4|7520.4|7519.4|7518.4|243
1688483700000|2023-07-04 15:15:00|7520.6|7519.6|7521.4|7520.4|7521.9|7520.9|7520.4|7519.4|332
1688484000000|2023-07-04 15:20:00|7521.1|7520.1|7520.4|7519.4|7521.1|7520.1|7519.9|7518.9|508
1688484300000|2023-07-04 15:25:00|7520.9|7519.9|7519.9|7517.9|7521.4|7520.4|7518.4|7517.4|1718
1688484600000|2023-07-04 15:30:00|7519.4|7517.4|7521.9|7519.9|7523.6|7521.6|7519.4|7517.4|2223
1688484900000|2023-07-04 15:35:00|7521.4|7519.4|7519.9|7517.9|7523.4|7521.4|7519.6|7517.6|439
1688485200000|2023-07-04 15:40:00|7519.4|7517.4|7518.9|7516.9|7520.4|7518.4|7518.4|7516.4|235
1688485500000|2023-07-04 15:45:00|7518.6|7516.6|7518.9|7516.9|7518.9|7516.9|7517.4|7515.4|163
1688485800000|2023-07-04 15:50:00|7518.6|7516.6|7521.4|7519.4|7521.4|7519.4|7518.6|7516.6|201
1688486100000|2023-07-04 15:55:00|7521.9|7519.9|7521.9|7519.9|7522.4|7520.4|7520.9|7518.9|195
1688486400000|2023-07-04 16:00:00|7521.4|7519.4|7522.4|7520.4|7523.4|7521.4|7520.9|7518.9|146
1688486700000|2023-07-04 16:05:00|7522.1|7520.1|7520.9|7518.9|7522.1|7520.1|7520.4|7518.4|73
1688487000000|2023-07-04 16:10:00|7520.6|7518.6|7520.9|7518.9|7520.9|7518.9|7520.4|7518.4|51
1688487300000|2023-07-04 16:15:00|7520.4|7518.4|7521.4|7519.4|7521.6|7519.6|7520.4|7518.4|132
1688487600000|2023-07-04 16:20:00|7521.6|7519.6|7521.9|7519.9|7521.9|7519.9|7521.4|7519.4|54
1688487900000|2023-07-04 16:25:00|7522.1|7520.1|7522.9|7520.9|7522.9|7520.9|7521.9|7519.9|62
1688488200000|2023-07-04 16:30:00|7522.6|7520.6|7521.9|7519.9|7522.6|7520.6|7521.4|7519.4|30
1688488500000|2023-07-04 16:35:00|7521.6|7519.6|7521.9|7519.9|7522.4|7520.4|7521.4|7519.4|26
1688488800000|2023-07-04 16:40:00|7521.6|7519.6|7521.6|7519.6|7521.9|7519.9|7521.4|7519.4|22
1688489100000|2023-07-04 16:45:00|7521.4|7519.4|7522.1|7520.1|7522.4|7520.4|7521.4|7519.4|30
1688489400000|2023-07-04 16:50:00|7522.4|7520.4|7521.6|7519.6|7522.4|7520.4|7521.4|7519.4|23
1688489700000|2023-07-04 16:55:00|7521.4|7519.4|7521.6|7519.6|7521.9|7519.9|7521.4|7519.4|34
1688490000000|2023-07-04 17:00:00|7521.4|7519.4|7522.1|7520.1|7522.4|7520.4|7521.4|7519.4|18
1688490300000|2023-07-04 17:05:00|7521.9|7519.9|7522.4|7520.4|7522.6|7520.6|7521.9|7519.9|9
1688490600000|2023-07-04 17:10:00|7522.1|7520.1|7522.1|7520.1|7522.6|7520.6|7521.9|7519.9|7
1688490900000|2023-07-04 17:15:00|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|0
1688491200000|2023-07-04 17:20:00|7521.9|7519.9|7521.9|7519.9|7521.9|7519.9|7521.9|7519.9|2
1688491500000|2023-07-04 17:25:00|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|1
1688491800000|2023-07-04 17:30:00|7522.1|7520.1|7521.9|7519.9|7522.1|7520.1|7521.9|7519.9|2
1688492100000|2023-07-04 17:35:00|7521.4|7519.4|7521.9|7519.9|7521.9|7519.9|7521.4|7519.4|1
1688492400000|2023-07-04 17:40:00|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|7522.4|7520.4|2
1688492700000|2023-07-04 17:45:00|7521.9|7519.9|7521.9|7519.9|7521.9|7519.9|7521.9|7519.9|3
1688493000000|2023-07-04 17:50:00|7521.6|7519.6|7521.9|7519.9|7521.9|7519.9|7521.6|7519.6|7
1688493300000|2023-07-04 17:55:00|7521.6|7519.6|7521.9|7519.9|7521.9|7519.9|7521.4|7519.4|7
1688493600000|2023-07-04 18:00:00|7521.4|7519.4|7521.4|7519.4|7521.4|7519.4|7521.4|7519.4|18
1688493900000|2023-07-04 18:05:00|7520.9|7518.9|7521.9|7519.9|7521.9|7519.9|7520.9|7518.9|5
1688494200000|2023-07-04 18:10:00|7521.4|7519.4|7521.4|7519.4|7521.9|7519.9|7521.4|7519.4|11
1688494500000|2023-07-04 18:15:00|7520.9|7518.9|7521.6|7519.6|7521.6|7519.6|7520.9|7518.9|13
1688494800000|2023-07-04 18:20:00|7521.9|7519.9|7521.4|7519.4|7521.9|7519.9|7521.4|7519.4|3
1688495100000|2023-07-04 18:25:00|7521.1|7519.1|7521.6|7519.6|7521.6|7519.6|7520.9|7518.9|4
1688495400000|2023-07-04 18:30:00|7521.4|7519.4|7521.4|7519.4|7521.6|7519.6|7521.1|7519.1|0
1688495700000|2023-07-04 18:35:00|7521.1|7519.1|7520.6|7518.6|7521.4|7519.4|7520.4|7518.4|20
1688496000000|2023-07-04 18:40:00|7520.4|7518.4|7520.6|7518.6|7520.6|7518.6|7520.4|7518.4|1
1688496300000|2023-07-04 18:45:00|7520.4|7518.4|7520.4|7518.4|7520.4|7518.4|7520.4|7518.4|0
1688496600000|2023-07-04 18:50:00|7520.9|7518.9|7520.4|7518.4|7520.9|7518.9|7520.4|7518.4|10
1688496900000|2023-07-04 18:55:00|7520.9|7518.9|7520.9|7518.9|7520.9|7518.9|7520.4|7518.4|16
1688497200000|2023-07-04 19:00:00|7520.6|7518.6|7520.4|7518.4|7520.9|7518.9|7520.4|7518.4|32
1688497500000|2023-07-04 19:05:00|7520.6|7518.6|7520.6|7518.6|7520.9|7518.9|7520.4|7518.4|16
1688497800000|2023-07-04 19:10:00|7520.9|7518.9|7519.9|7517.9|7520.9|7518.9|7519.9|7517.9|4
1688498100000|2023-07-04 19:15:00|||||||||4
1688498400000|2023-07-04 19:20:00|7520.4|7518.4|7520.1|7518.1|7520.4|7518.4|7519.9|7517.9|6
1688498700000|2023-07-04 19:25:00|7519.9|7517.9|7520.1|7518.1|7520.4|7518.4|7519.9|7517.9|1
1688499000000|2023-07-04 19:30:00|7520.4|7518.4|7519.9|7517.9|7520.4|7518.4|7519.6|7517.6|6
1688499600000|2023-07-04 19:40:00|7519.4|7517.4|7519.9|7517.9|7520.4|7518.4|7519.4|7517.4|25
1688499900000|2023-07-04 19:45:00|7519.6|7517.6|7519.6|7517.6|7519.9|7517.9|7519.4|7517.4|5
1688500200000|2023-07-04 19:50:00|7519.4|7517.4|7519.1|7517.1|7520.1|7518.1|7518.9|7516.9|26
1688500500000|2023-07-04 19:55:00|7518.9|7516.9|7522.1|7518.1|7522.1|7520.1|7518.6|7516.6|195
1688500800000|2023-07-04 20:00:00|7522.2|7518.2|7521.8|7517.8|7522.2|7518.2|7521.5|7517.5|0
1688501100000|2023-07-04 20:05:00|7521.7|7517.7|7521.7|7517.7|7521.7|7517.7|7521.7|7517.7|0
1688501400000|2023-07-04 20:10:00|7521.8|7517.8|7522.4|7518.4|7522.4|7518.4|7521.8|7517.8|0
1688503800000|2023-07-04 20:50:00|7522.2|7518.2|7521.8|7517.8|7522.2|7518.2|7521.8|7517.8|0
1688504100000|2023-07-04 20:55:00|7522|7518|7522.4|7518.4|7522.4|7518.4|7522|7518|0
1688505300000|2023-07-04 21:15:00|7523.2|7519.2|7523.2|7519.2|7523.2|7519.2|7523.2|7519.2|0
1688507100000|2023-07-04 21:45:00|7523|7519|7523|7519|7523|7519|7523|7519|0
1688508000000|2023-07-04 22:00:00|7523.4|7519.4|7523.7|7519.7|7524.7|7520.7|7523.4|7519.4|0
1688508300000|2023-07-04 22:05:00|7523.8|7519.8|7524|7520|7524.3|7520.3|7523.8|7519.8|0
1688508600000|2023-07-04 22:10:00|7524.1|7520.1|7524.3|7520.3|7524.5|7520.5|7524|7520|0
1688508900000|2023-07-04 22:15:00|7524.4|7520.4|7525|7521|7525.6|7521.6|7524.3|7520.3|0
1688509200000|2023-07-04 22:20:00|7524.9|7520.9|7524.1|7520.1|7525|7521|7523.8|7519.8|0
1688509500000|2023-07-04 22:25:00|7524|7520|7523.5|7519.5|7524|7520|7523.5|7519.5|0
1688509800000|2023-07-04 22:30:00|7523.6|7519.6|7523.5|7519.5|7523.8|7519.8|7523.2|7519.2|0
1688510100000|2023-07-04 22:35:00|7523.6|7519.6|7523.2|7519.2|7523.8|7519.8|7522.6|7518.6|0
1688510400000|2023-07-04 22:40:00|7523|7519|7523.5|7519.5|7524.1|7520.1|7522.6|7518.6|0
1688510700000|2023-07-04 22:45:00|7523.6|7519.6|7523.5|7519.5|7523.6|7519.6|7523.2|7519.2|0
1688511000000|2023-07-04 22:50:00|7523.4|7519.4|7523.5|7519.5|7523.5|7519.5|7523.2|7519.2|0
1688511300000|2023-07-04 22:55:00|7523.4|7519.4|7523.5|7519.5|7523.5|7519.5|7523.2|7519.2|0
1688511600000|2023-07-04 23:00:00|7523.4|7519.4|7523.2|7519.2|7523.4|7519.4|7523.2|7519.2|0
1688511900000|2023-07-04 23:05:00|7523|7519|7522.3|7518.3|7523.2|7519.2|7522.3|7518.3|0
1688512200000|2023-07-04 23:10:00|7522.2|7518.2|7522.6|7518.6|7522.6|7518.6|7522|7518|0
1688512500000|2023-07-04 23:15:00|7523.1|7519.1|7523|7519|7523.3|7519.3|7522.8|7518.8|0
1688512800000|2023-07-04 23:20:00|7522.9|7518.9|7523|7519|7523|7519|7522.5|7518.5|0
1688513100000|2023-07-04 23:25:00|7523.1|7519.1|7523|7519|7523.3|7519.3|7523|7519|0
1688513400000|2023-07-04 23:30:00|7523.1|7519.1|7523|7519|7523.3|7519.3|7522.7|7518.7|0
1688513700000|2023-07-04 23:35:00|7523.1|7519.1|7523.4|7519.4|7523.4|7519.4|7523|7519|0
1688514000000|2023-07-04 23:40:00|7523.5|7519.5|7524.3|7520.3|7524.8|7520.8|7523.4|7519.4|0
1688514300000|2023-07-04 23:45:00|7524.4|7520.4|7524.6|7520.6|7524.8|7520.8|7524.3|7520.3|0
1688514600000|2023-07-04 23:50:00|7524.5|7520.5|7523|7519|7524.5|7520.5|7523|7519|0
1688514900000|2023-07-04 23:55:00|7523.1|7519.1|7522|7518|7523.3|7519.3|7521.8|7517.8|0
1688515200000|2023-07-05 00:00:00|7522.1|7518.1|7521.2|7518.2|7525.4|7522.4|7520.3|7516.3|42
1688515500000|2023-07-05 00:05:00|7521.4|7518.4|7522.7|7519.7|7523.7|7520.7|7521.4|7518.4|15
1688515800000|2023-07-05 00:10:00|7522.4|7519.4|7520.9|7517.9|7523.2|7520.2|7519.9|7516.9|20
1688516100000|2023-07-05 00:15:00|7520.7|7517.7|7516.9|7513.9|7520.9|7517.9|7515.9|7512.9|82
1688516400000|2023-07-05 00:20:00|7517.2|7514.2|7518.9|7515.9|7519.4|7516.4|7516.7|7513.7|31
1688516700000|2023-07-05 00:25:00|7518.7|7515.7|7522.2|7519.2|7522.4|7519.4|7518.7|7515.7|17
1688517000000|2023-07-05 00:30:00|7520.7|7517.7|7519.9|7516.9|7521.9|7518.9|7519.9|7516.9|22
1688517300000|2023-07-05 00:35:00|7520.2|7517.2|7520.9|7517.9|7520.9|7517.9|7520.2|7517.2|11
1688517600000|2023-07-05 00:40:00|7521.4|7518.4|7521.2|7518.2|7521.7|7518.7|7520.7|7517.7|8
1688517900000|2023-07-05 00:45:00|7520.9|7517.9|7520.7|7517.7|7521.4|7518.4|7520.2|7517.2|21
1688518200000|2023-07-05 00:50:00|7521.2|7518.2|7520.4|7517.4|7521.9|7518.9|7519.9|7516.9|12
1688518500000|2023-07-05 00:55:00|7520.7|7517.7|7520.2|7517.2|7521.4|7518.4|7519.9|7516.9|56
1688518800000|2023-07-05 01:00:00|7519.7|7516.7|7520.2|7517.2|7520.4|7517.4|7518.7|7515.7|29
1688519100000|2023-07-05 01:05:00|7519.9|7516.9|7519.7|7516.7|7520.2|7517.2|7519.7|7516.7|11
1688519400000|2023-07-05 01:10:00|7519.9|7516.9|7520.9|7517.9|7520.9|7517.9|7519.7|7516.7|49
1688519700000|2023-07-05 01:15:00|7520.7|7517.7|7521.4|7518.4|7521.7|7518.7|7519.7|7516.7|16
1688520000000|2023-07-05 01:20:00|7521.7|7518.7|7520.9|7517.9|7521.7|7518.7|7520.7|7517.7|6
1688520300000|2023-07-05 01:25:00|7521.4|7518.4|7520.4|7517.4|7521.4|7518.4|7520.4|7517.4|3
1688520600000|2023-07-05 01:30:00|7520.7|7517.7|7521.2|7518.2|7521.7|7518.7|7520.2|7517.2|7
1688520900000|2023-07-05 01:35:00|7521.4|7518.4|7521.2|7518.2|7522.7|7519.7|7521.2|7518.2|1
1688521200000|2023-07-05 01:40:00|7520.7|7517.7|7520.4|7517.4|7520.9|7517.9|7520.2|7517.2|12
1688521500000|2023-07-05 01:45:00|7520.2|7517.2|7520.7|7517.7|7520.9|7517.9|7518.9|7515.9|33
1688521800000|2023-07-05 01:50:00|7520.4|7517.4|7519.4|7516.4|7520.7|7517.7|7519.2|7516.2|21
1688522100000|2023-07-05 01:55:00|7519.7|7516.7|7518.4|7515.4|7519.7|7516.7|7518.4|7515.4|5
1688522400000|2023-07-05 02:00:00|7518.2|7515.2|7516.9|7513.9|7518.7|7515.7|7516.9|7513.9|19
1688522700000|2023-07-05 02:05:00|7516.7|7513.7|7518.4|7515.4|7518.4|7515.4|7516.7|7513.7|4
1688523000000|2023-07-05 02:10:00|7518.2|7515.2|7516.4|7513.4|7518.7|7515.7|7515.9|7512.9|24
1688523300000|2023-07-05 02:15:00|7516.2|7513.2|7516.9|7513.9|7517.7|7514.7|7516.2|7513.2|3
1688523600000|2023-07-05 02:20:00|7517.2|7514.2|7518.4|7515.4|7518.4|7515.4|7516.9|7513.9|1
1688523900000|2023-07-05 02:25:00|7518.2|7515.2|7517.7|7514.7|7518.2|7515.2|7517.7|7514.7|3
1688524200000|2023-07-05 02:30:00|7517.9|7514.9|7518.4|7515.4|7518.4|7515.4|7516.4|7513.4|16
1688524500000|2023-07-05 02:35:00|7518.7|7515.7|7518.2|7515.2|7519.7|7516.7|7518.2|7515.2|7
1688524800000|2023-07-05 02:40:00|7517.9|7514.9|7516.9|7513.9|7517.9|7514.9|7516.9|7513.9|5
1688525100000|2023-07-05 02:45:00|7515.7|7512.7|7515.4|7512.4|7515.9|7512.9|7515.4|7512.4|59
1688525400000|2023-07-05 02:50:00|7515.7|7512.7|7515.4|7512.4|7515.7|7512.7|7515.2|7512.2|7
1688525700000|2023-07-05 02:55:00|7514.9|7511.9|7515.9|7512.9|7515.9|7512.9|7514.9|7511.9|7
1688526000000|2023-07-05 03:00:00|7515.7|7512.7|7515.4|7512.4|7516.2|7513.2|7514.9|7511.9|7
1688526300000|2023-07-05 03:05:00|7515.7|7512.7|7514.2|7511.2|7515.7|7512.7|7514.2|7511.2|2
1688526600000|2023-07-05 03:10:00|7514.4|7511.4|7515.2|7512.2|7515.2|7512.2|7514.4|7511.4|1
1688526900000|2023-07-05 03:15:00|7514.7|7511.7|7514.9|7511.9|7515.2|7512.2|7514.7|7511.7|5
1688527200000|2023-07-05 03:20:00|7515.2|7512.2|7514.9|7511.9|7515.9|7512.9|7514.9|7511.9|5
1688527500000|2023-07-05 03:25:00|7514.7|7511.7|7513.9|7510.9|7514.7|7511.7|7513.7|7510.7|3
1688527800000|2023-07-05 03:30:00|7514.2|7511.2|7514.9|7511.9|7514.9|7511.9|7513.7|7510.7|22
1688528100000|2023-07-05 03:35:00|7514.7|7511.7|7515.9|7512.9|7516.2|7513.2|7514.7|7511.7|6
1688528400000|2023-07-05 03:40:00|7515.7|7512.7|7515.7|7512.7|7515.9|7512.9|7515.7|7512.7|3
1688528700000|2023-07-05 03:45:00|7515.9|7512.9|7515.7|7512.7|7516.2|7513.2|7515.7|7512.7|12
1688529000000|2023-07-05 03:50:00|7515.9|7512.9|7516.7|7513.7|7516.7|7513.7|7515.7|7512.7|6
1688529300000|2023-07-05 03:55:00|7516.9|7513.9|7516.4|7513.4|7516.9|7513.9|7516.2|7513.2|12
1688529600000|2023-07-05 04:00:00|7516.7|7513.7|7515.7|7512.7|7516.9|7513.9|7514.9|7511.9|14
1688529900000|2023-07-05 04:05:00|7516.4|7513.4|7515.4|7512.4|7516.4|7513.4|7515.4|7512.4|3
1688530200000|2023-07-05 04:10:00|7515.7|7512.7|7516.4|7513.4|7516.4|7513.4|7515.7|7512.7|1
1688530500000|2023-07-05 04:15:00|7516.7|7513.7|7516.2|7513.2|7516.7|7513.7|7516.2|7513.2|9
1688530800000|2023-07-05 04:20:00|7516.4|7513.4|7516.7|7513.7|7516.9|7513.9|7516.2|7513.2|7
1688531100000|2023-07-05 04:25:00|7516.2|7513.2|7516.7|7513.7|7516.7|7513.7|7515.9|7512.9|9
1688531400000|2023-07-05 04:30:00|7516.9|7513.9|7515.9|7512.9|7517.2|7514.2|7515.2|7512.2|24
1688531700000|2023-07-05 04:35:00|7515.7|7512.7|7515.9|7512.9|7516.7|7513.7|7515.4|7512.4|8
1688532000000|2023-07-05 04:40:00|7516.4|7513.4|7516.7|7513.7|7516.7|7513.7|7515.2|7512.2|13
1688532300000|2023-07-05 04:45:00|7516.4|7513.4|7516.9|7513.9|7516.9|7513.9|7515.9|7512.9|4
1688532600000|2023-07-05 04:50:00|7516.7|7513.7|7516.9|7513.9|7517.2|7514.2|7516.7|7513.7|2
1688532900000|2023-07-05 04:55:00|7516.7|7513.7|7515.9|7512.9|7516.7|7513.7|7515.9|7512.9|5
1688533200000|2023-07-05 05:00:00|7515.4|7512.4|7515.7|7512.7|7516.4|7513.4|7515.4|7512.4|9
1688533500000|2023-07-05 05:05:00|7515.2|7512.2|7515.4|7512.4|7516.2|7513.2|7514.9|7511.9|23
1688533800000|2023-07-05 05:10:00|7515.7|7512.7|7516.2|7513.2|7516.2|7513.2|7515.4|7512.4|1
1688534100000|2023-07-05 05:15:00|7516.4|7513.4|7516.7|7513.7|7517.4|7514.4|7516.4|7513.4|18
1688534400000|2023-07-05 05:20:00|7516.9|7513.9|7515.4|7512.4|7516.9|7513.9|7515.2|7512.2|31
1688534700000|2023-07-05 05:25:00|7515.2|7512.2|7515.4|7512.4|7515.7|7512.7|7514.9|7511.9|21
1688535000000|2023-07-05 05:30:00|7515.2|7512.2|7515.4|7512.4|7516.4|7513.4|7515.2|7512.2|20
1688535300000|2023-07-05 05:35:00|7515.2|7512.2|7516.7|7513.7|7516.7|7513.7|7514.7|7511.7|21
1688535600000|2023-07-05 05:40:00|7516.4|7513.4|7514.7|7511.7|7516.9|7513.9|7514.7|7511.7|10
1688535900000|2023-07-05 05:45:00|7514.4|7511.4|7513.7|7510.7|7514.7|7511.7|7513.7|7510.7|10
1688536200000|2023-07-05 05:50:00|7513.4|7510.4|7513.9|7510.9|7514.4|7511.4|7513.2|7510.2|10
1688536500000|2023-07-05 05:55:00|7514.2|7511.2|7514.4|7511.4|7514.7|7511.7|7513.7|7510.7|16
1688536800000|2023-07-05 06:00:00|7514.7|7511.7|7508.9|7506.9|7514.7|7511.9|7508.7|7506.7|209
1688537100000|2023-07-05 06:05:00|7508.7|7506.7|7507.7|7505.7|7508.7|7506.7|7507.7|7505.7|43
1688537400000|2023-07-05 06:10:00|7507.9|7505.9|7508.2|7506.2|7508.7|7506.7|7507.4|7505.4|91
1688537700000|2023-07-05 06:15:00|7508.4|7506.4|7502.2|7500.2|7508.7|7506.7|7502.2|7500.2|93
1688538000000|2023-07-05 06:20:00|7502.4|7500.4|7500.7|7498.7|7502.7|7500.7|7500.7|7498.7|98
1688538300000|2023-07-05 06:25:00|7500.4|7498.4|7502.2|7500.2|7502.4|7500.4|7500.4|7498.4|45
1688538600000|2023-07-05 06:30:00|7501.4|7499.4|7500.7|7498.7|7501.7|7499.7|7500.4|7498.4|47
1688538900000|2023-07-05 06:35:00|7500.9|7498.9|7501.2|7499.2|7501.2|7499.2|7500.7|7498.7|82
1688539200000|2023-07-05 06:40:00|7500.9|7498.9|7496.7|7494.7|7501.2|7499.2|7495.7|7493.7|223
1688539500000|2023-07-05 06:45:00|7497.2|7495.2|7495.7|7493.7|7498.2|7496.2|7495.4|7493.4|76
1688539800000|2023-07-05 06:50:00|7495.2|7493.2|7493.2|7491.2|7496.2|7494.2|7492.9|7490.9|226
1688540100000|2023-07-05 06:55:00|7493.4|7491.4|7490.4|7488.4|7493.4|7491.4|7488.7|7486.7|329
1688540400000|2023-07-05 07:00:00|7489.9|7488.9|7480.4|7479.4|7500.2|7499.2|7480.2|7479.2|3412
1688540700000|2023-07-05 07:05:00|7480.7|7479.7|7498.2|7497.2|7498.2|7497.2|7479.7|7478.7|1455
1688541000000|2023-07-05 07:10:00|7498.4|7497.4|7501.4|7500.4|7505.2|7504.2|7498.4|7497.4|873
1688541300000|2023-07-05 07:15:00|7501.7|7500.7|7497.7|7496.7|7502.7|7501.7|7496.7|7495.7|653
1688541600000|2023-07-05 07:20:00|7497.9|7496.9|7493.7|7492.7|7498.4|7497.4|7491.4|7490.4|381
1688541900000|2023-07-05 07:25:00|7493.9|7492.9|7484.2|7483.2|7494.2|7493.2|7483.7|7482.7|473
1688542200000|2023-07-05 07:30:00|7484.4|7483.4|7490.7|7489.7|7494.2|7493.2|7483.7|7482.7|662
1688542500000|2023-07-05 07:35:00|7490.4|7489.4|7491.7|7490.7|7493.2|7492.2|7487.7|7486.7|352
1688542800000|2023-07-05 07:40:00|7492|7491|7492.7|7491.7|7493.5|7492.5|7489.7|7488.7|340
1688543100000|2023-07-05 07:45:00|7492.5|7491.5|7487.7|7486.7|7494.5|7493.5|7486.7|7485.7|395
1688543400000|2023-07-05 07:50:00|7488|7487|7487.7|7486.7|7491|7490|7485.5|7484.5|323
1688543700000|2023-07-05 07:55:00|7488|7487|7481|7480|7488|7487|7480|7479|314
1688544000000|2023-07-05 08:00:00|7480.5|7479.5|7477.7|7476.7|7480.5|7479.5|7474|7473|829
1688544300000|2023-07-05 08:05:00|7478|7477|7478|7477|7480|7479|7476.7|7475.7|632
1688544600000|2023-07-05 08:10:00|7478.2|7477.2|7477.5|7476.5|7478.5|7477.5|7472|7471|388
1688544900000|2023-07-05 08:15:00|7477.2|7476.2|7483.5|7482.5|7484.7|7483.7|7475.5|7474.5|555
1688545200000|2023-07-05 08:20:00|7483.7|7482.7|7481.2|7480.2|7485.2|7484.2|7481.2|7480.2|300
1688545500000|2023-07-05 08:25:00|7481.5|7480.5|7483.5|7482.5|7485|7484|7480.5|7479.5|290
1688545800000|2023-07-05 08:30:00|7483.7|7482.7|7481.5|7480.5|7483.7|7482.7|7480.5|7479.5|305
1688546100000|2023-07-05 08:35:00|7481.7|7480.7|7479.7|7478.7|7481.7|7480.7|7479.5|7478.5|434
1688546400000|2023-07-05 08:40:00|7480|7479|7482.2|7481.2|7482.5|7481.5|7480|7479|295
1688546700000|2023-07-05 08:45:00|7482|7481|7486.5|7485.5|7487|7486|7481|7480|424
1688547000000|2023-07-05 08:50:00|7486|7485|7485.5|7484.5|7488|7487|7485|7484|452
1688547300000|2023-07-05 08:55:00|7486|7485|7481.5|7480.5|7486.5|7485.5|7480.5|7479.5|197
1688547600000|2023-07-05 09:00:00|7481.2|7480.2|7483|7482|7484.5|7483.5|7479.5|7478.5|552
1688547900000|2023-07-05 09:05:00|7483.5|7482.5|7477.5|7476.5|7485|7484|7477.5|7476.5|352
1688548200000|2023-07-05 09:10:00|7477|7476|7473.7|7472.7|7477.5|7476.5|7472.7|7471.7|660
1688548500000|2023-07-05 09:15:00|7473.5|7472.5|7476.2|7475.2|7477.5|7476.5|7472.5|7471.5|577
1688548800000|2023-07-05 09:20:00|7476|7475|7474.2|7473.2|7478|7477|7472.5|7471.5|343
1688549100000|2023-07-05 09:25:00|7474.5|7473.5|7471.5|7470.5|7475.5|7474.5|7471.5|7470.5|363
1688549400000|2023-07-05 09:30:00|7472|7471|7472|7471|7472.7|7471.7|7468.7|7467.7|742
1688549700000|2023-07-05 09:35:00|7471.5|7470.5|7471.5|7470.5|7472.2|7471.2|7469.5|7468.5|607
1688550000000|2023-07-05 09:40:00|7471.2|7470.2|7472.5|7471.5|7473.5|7472.5|7470.2|7469.2|688
1688550300000|2023-07-05 09:45:00|7472.7|7471.7|7477.5|7476.5|7477.7|7476.7|7472.5|7471.5|551
1688550600000|2023-07-05 09:50:00|7477|7476|7476|7475|7478|7477|7475|7474|313
1688550900000|2023-07-05 09:55:00|7476.2|7475.2|7477.5|7476.5|7478.5|7477.5|7476|7475|413
1688551200000|2023-07-05 10:00:00|7477|7476|7476.5|7475.5|7478|7477|7474|7473|240
1688551500000|2023-07-05 10:05:00|7477|7476|7475|7474|7477|7476|7474.5|7473.5|363
1688551800000|2023-07-05 10:10:00|7475.2|7474.2|7477|7476|7478|7477|7474.5|7473.5|309
1688552100000|2023-07-05 10:15:00|7477.2|7476.2|7478.2|7477.2|7479.5|7478.5|7476.5|7475.5|269
1688552400000|2023-07-05 10:20:00|7478.5|7477.5|7479.5|7478.5|7480.2|7479.2|7478.5|7477.5|219
1688552700000|2023-07-05 10:25:00|7479|7478|7482.5|7481.5|7482.5|7481.5|7479|7478|266
1688553000000|2023-07-05 10:30:00|7482.2|7481.2|7483|7482|7484.5|7483.5|7481.7|7480.7|287
1688553300000|2023-07-05 10:35:00|7483.2|7482.2|7480.5|7479.5|7483.5|7482.5|7478|7477|319
1688553600000|2023-07-05 10:40:00|7480.2|7479.2|7481|7480|7482.5|7481.5|7480|7479|183
1688553900000|2023-07-05 10:45:00|7480.7|7479.7|7479|7478|7482|7481|7478|7477|255
1688554200000|2023-07-05 10:50:00|7478.5|7477.5|7478|7477|7479.5|7478.5|7477.2|7476.2|295
1688554500000|2023-07-05 10:55:00|7477.7|7476.7|7479|7478|7479|7478|7476|7475|496
1688554800000|2023-07-05 11:00:00|7479.7|7478.7|7479.5|7478.5|7480.2|7479.2|7477.5|7476.5|419
1688555100000|2023-07-05 11:05:00|7479.7|7478.7|7481|7480|7481|7480|7478.7|7477.7|401
1688555400000|2023-07-05 11:10:00|7481.2|7480.2|7477|7476|7481.5|7480.5|7476.5|7475.5|420
1688555700000|2023-07-05 11:15:00|7477.5|7476.5|7478.7|7477.7|7479|7478|7476|7475|273
1688556000000|2023-07-05 11:20:00|7478.5|7477.5|7475.5|7474.5|7479.5|7478.5|7475.5|7474.5|524
1688556300000|2023-07-05 11:25:00|7475.7|7474.7|7477|7476|7477.7|7476.7|7474|7473|215
1688556600000|2023-07-05 11:30:00|7477.2|7476.2|7478.5|7477.5|7479|7478|7476.2|7475.2|196
1688556900000|2023-07-05 11:35:00|7478.2|7477.2|7479.5|7478.5|7480|7479|7476.5|7475.5|213
1688557200000|2023-07-05 11:40:00|7479.6|7478.6|7480.6|7479.6|7483.3|7482.3|7478.6|7477.6|564
1688557500000|2023-07-05 11:45:00|7480.3|7479.3|7480.1|7479.1|7481.1|7480.1|7479.1|7478.1|377
1688557800000|2023-07-05 11:50:00|7479.8|7478.8|7474.6|7473.6|7480.8|7479.8|7474.1|7473.1|732
1688558100000|2023-07-05 11:55:00|7474.8|7473.8|7473.1|7472.1|7476.6|7475.6|7473.1|7472.1|674
1688558400000|2023-07-05 12:00:00|7472.8|7471.8|7473.1|7472.1|7475.1|7474.1|7472.8|7471.8|503
1688558700000|2023-07-05 12:05:00|7473.6|7472.6|7471.3|7470.3|7473.6|7472.6|7470.6|7469.6|433
1688559000000|2023-07-05 12:10:00|7471.1|7470.1|7471.1|7470.1|7472.6|7471.6|7468.6|7467.6|411
1688559300000|2023-07-05 12:15:00|7471.3|7470.3|7474.1|7473.1|7475.1|7474.1|7470.6|7469.6|276
1688559600000|2023-07-05 12:20:00|7474.3|7473.3|7477.1|7476.1|7477.1|7476.1|7473.6|7472.6|464
1688559900000|2023-07-05 12:25:00|7476.8|7475.8|7475.6|7474.6|7478.1|7477.1|7475.6|7474.6|363
1688560200000|2023-07-05 12:30:00|7475.3|7474.3|7475.6|7474.6|7479.6|7478.6|7475.1|7474.1|615
1688560500000|2023-07-05 12:35:00|7475.1|7474.1|7469.6|7468.6|7475.1|7474.1|7469.6|7468.6|286
1688560800000|2023-07-05 12:40:00|7469.8|7468.8|7466.8|7465.8|7471.6|7470.6|7466.6|7465.6|442
1688561100000|2023-07-05 12:45:00|7466.6|7465.6|7463.3|7462.3|7467.6|7466.6|7462.3|7461.3|559
1688561400000|2023-07-05 12:50:00|7463.1|7462.1|7460.1|7459.1|7463.6|7462.6|7460.1|7459.1|479
1688561700000|2023-07-05 12:55:00|7459.8|7458.8|7464.1|7463.1|7466.1|7465.1|7459.1|7458.1|640
1688562000000|2023-07-05 13:00:00|7463.8|7462.8|7462.1|7461.1|7463.8|7462.8|7460.3|7459.3|505
1688562300000|2023-07-05 13:05:00|7461.6|7460.6|7467.1|7466.1|7467.1|7466.1|7461.6|7460.6|423
1688562600000|2023-07-05 13:10:00|7467.3|7466.3|7470.1|7469.1|7471.1|7470.1|7466.1|7465.1|379
1688562900000|2023-07-05 13:15:00|7470.3|7469.3|7465.1|7464.1|7470.3|7469.3|7465.1|7464.1|394
1688563200000|2023-07-05 13:20:00|7465.3|7464.3|7465.6|7464.6|7467.6|7466.6|7463.8|7462.8|526
1688563500000|2023-07-05 13:25:00|7465.1|7464.1|7463.1|7462.1|7465.6|7464.6|7463.1|7462.1|442
1688563800000|2023-07-05 13:30:00|7463.3|7462.3|7459.1|7458.1|7465.6|7464.6|7457.1|7456.1|1637
1688564100000|2023-07-05 13:35:00|7458.3|7457.3|7459.1|7458.1|7459.3|7458.3|7449.6|7448.6|1233
1688564400000|2023-07-05 13:40:00|7458.8|7457.8|7454.1|7453.1|7458.8|7457.8|7452.1|7451.1|1131
1688564700000|2023-07-05 13:45:00|7454.3|7453.3|7455.1|7454.1|7455.1|7454.1|7449.1|7448.1|1319
1688565000000|2023-07-05 13:50:00|7454.8|7453.8|7454.1|7453.1|7458.6|7457.6|7453.6|7452.6|1024
1688565300000|2023-07-05 13:55:00|7454.3|7453.3|7451.3|7450.3|7454.6|7453.6|7449.1|7448.1|834
1688565600000|2023-07-05 14:00:00|7451.6|7450.6|7445.8|7444.8|7451.6|7450.6|7445.1|7444.1|1317
1688565900000|2023-07-05 14:05:00|7446.1|7445.1|7449.6|7448.6|7450.6|7449.6|7443.1|7442.1|1186
1688566200000|2023-07-05 14:10:00|7450.6|7449.6|7454.1|7453.1|7456.6|7455.6|7449.1|7448.1|1271
1688566500000|2023-07-05 14:15:00|7454.6|7453.6|7454.1|7453.1|7455.1|7454.1|7452.6|7451.6|1144
1688566800000|2023-07-05 14:20:00|7453.8|7452.8|7455.1|7454.1|7456.3|7455.3|7453.1|7452.1|1064
1688567100000|2023-07-05 14:25:00|7454.6|7453.6|7454.6|7453.6|7455.1|7454.1|7450.1|7449.1|821
1688567400000|2023-07-05 14:30:00|7454.8|7453.8|7456.3|7455.3|7456.8|7455.8|7452.1|7451.1|847
1688567700000|2023-07-05 14:35:00|7456.1|7455.1|7454.1|7453.1|7457.1|7456.1|7452.1|7451.1|769
1688568000000|2023-07-05 14:40:00|7454.3|7453.3|7451.1|7450.1|7455.1|7454.1|7450.6|7449.6|1103
1688568300000|2023-07-05 14:45:00|7451.6|7450.6|7445.1|7444.1|7452.6|7451.6|7443.3|7442.3|841
1688568600000|2023-07-05 14:50:00|7444.8|7443.8|7437.2|7436.2|7444.8|7443.8|7436|7435|981
1688568900000|2023-07-05 14:55:00|7437|7436|7439.4|7438.4|7439.9|7438.9|7433.9|7432.9|1219
1688569200000|2023-07-05 15:00:00|7439.6|7438.6|7439.6|7438.6|7442.1|7441.1|7436.9|7435.9|1148
1688569500000|2023-07-05 15:05:00|7439.4|7438.4|7439.4|7438.4|7440.9|7439.9|7435.9|7434.9|772
1688569800000|2023-07-05 15:10:00|7438.9|7437.9|7439.9|7438.9|7440.9|7439.9|7436.9|7435.9|930
1688570100000|2023-07-05 15:15:00|7439.6|7438.6|7438.1|7437.1|7440.9|7439.9|7435.4|7434.4|1460
1688570400000|2023-07-05 15:20:00|7438.4|7437.4|7448.1|7447.1|7448.1|7447.1|7438.4|7437.4|1811
1688570700000|2023-07-05 15:25:00|7447.9|7446.9|7442.4|7440.4|7448.4|7447.4|7442.4|7440.4|4489
1688571000000|2023-07-05 15:30:00|7441.7|7439.7|7446.2|7444.2|7450.2|7448.2|7441.7|7439.7|10221
1688571300000|2023-07-05 15:35:00|7445.9|7443.9|7452.9|7450.9|7454.2|7452.2|7445.7|7443.7|3889
1688571600000|2023-07-05 15:40:00|7452.7|7450.7|7450.7|7448.7|7452.7|7450.7|7448.9|7446.9|552
1688571900000|2023-07-05 15:45:00|7450.4|7448.4|7448.2|7446.2|7450.7|7448.7|7447.2|7445.2|376
1688572200000|2023-07-05 15:50:00|7447.9|7445.9|7447.7|7445.7|7448.2|7446.2|7445.7|7443.7|445
1688572500000|2023-07-05 15:55:00|7447.2|7445.2|7446.9|7444.9|7447.7|7445.7|7445.7|7443.7|349
1688572800000|2023-07-05 16:00:00|7446.7|7444.7|7448.2|7446.2|7449.7|7447.7|7445.2|7443.2|311
1688573100000|2023-07-05 16:05:00|7447.9|7445.9|7447.7|7445.7|7448.7|7446.7|7447.2|7445.2|158
1688573400000|2023-07-05 16:10:00|7447.4|7445.4|7445.7|7443.7|7447.7|7445.7|7445.2|7443.2|218
1688573700000|2023-07-05 16:15:00|7445.4|7443.4|7446.7|7444.7|7446.7|7444.7|7445.2|7443.2|96
1688574000000|2023-07-05 16:20:00|7446.4|7444.4|7444.7|7442.7|7446.7|7444.7|7444.7|7442.7|288
1688574300000|2023-07-05 16:25:00|7444.9|7442.9|7445.2|7443.2|7446.2|7444.2|7444.7|7442.7|292
1688574600000|2023-07-05 16:30:00|7445.7|7443.7|7446.2|7444.2|7446.2|7444.2|7444.7|7442.7|337
1688574900000|2023-07-05 16:35:00|7446.4|7444.4|7444.7|7442.7|7446.9|7444.9|7443.4|7441.4|232
1688575200000|2023-07-05 16:40:00|7444.2|7442.2|7443.2|7441.2|7445.2|7443.2|7443.2|7441.2|152
1688575500000|2023-07-05 16:45:00|7443.4|7441.4|7443.7|7441.7|7444.2|7442.2|7443.2|7441.2|86
1688575800000|2023-07-05 16:50:00|7443.9|7441.9|7443.2|7441.2|7444.4|7442.4|7442.7|7440.7|217
1688576100000|2023-07-05 16:55:00|7443.4|7441.4|7444.2|7442.2|7445.2|7443.2|7443.2|7441.2|581
1688576400000|2023-07-05 17:00:00|7444.7|7442.7|7444.7|7442.7|7445.7|7443.7|7444.2|7442.2|69
1688576700000|2023-07-05 17:05:00|7444.2|7442.2|7443.2|7441.2|7444.7|7442.7|7442.9|7440.9|57
1688577000000|2023-07-05 17:10:00|7442.9|7440.9|7443.2|7441.2|7443.2|7441.2|7442.7|7440.7|130
1688577300000|2023-07-05 17:15:00|7442.9|7440.9|7443.2|7441.2|7443.4|7441.4|7442.7|7440.7|50
1688577600000|2023-07-05 17:20:00|7442.7|7440.7|7442.7|7440.7|7443.9|7441.9|7442.7|7440.7|55
1688577900000|2023-07-05 17:25:00|7443.2|7441.2|7442.4|7440.4|7443.4|7441.4|7442.2|7440.2|104
1688578200000|2023-07-05 17:30:00|7442.7|7440.7|7444.2|7442.2|7444.4|7442.4|7442.2|7440.2|173
1688578500000|2023-07-05 17:35:00|7443.7|7441.7|7443.7|7441.7|7443.7|7441.7|7442.2|7440.2|69
1688578800000|2023-07-05 17:40:00|7443.9|7441.9|7444.7|7442.7|7445.2|7443.2|7443.2|7441.2|51
1688579100000|2023-07-05 17:45:00|7444.4|7442.4|7446.2|7444.2|7446.7|7444.7|7444.2|7442.2|79
1688579400000|2023-07-05 17:50:00|7445.7|7443.7|7445.2|7443.2|7446.2|7444.2|7444.7|7442.7|97
1688579700000|2023-07-05 17:55:00|7444.7|7442.7|7445.7|7443.7|7446.2|7444.2|7444.2|7442.2|62
1688580000000|2023-07-05 18:00:00|7445.4|7443.4|7445.4|7443.4|7447.4|7445.4|7444.4|7442.4|89
1688580300000|2023-07-05 18:05:00|7445.2|7443.2|7445.2|7443.2|7446.2|7444.2|7443.4|7441.4|176
1688580600000|2023-07-05 18:10:00|7444.9|7442.9|7443.7|7441.7|7444.9|7442.9|7443.2|7441.2|63
1688580900000|2023-07-05 18:15:00|7443.4|7441.4|7442.2|7440.2|7444.2|7442.2|7442.2|7440.2|285
1688581200000|2023-07-05 18:20:00|7441.7|7439.7|7439.4|7437.4|7441.7|7439.7|7438.2|7436.2|182
1688581500000|2023-07-05 18:25:00|7439.2|7437.2|7439.7|7437.7|7441.7|7439.7|7438.7|7436.7|71
1688581800000|2023-07-05 18:30:00|7439.9|7437.9|7442.7|7440.7|7442.7|7440.7|7439.7|7437.7|74
1688582100000|2023-07-05 18:35:00|7442.4|7440.4|7442.2|7440.2|7443.4|7441.4|7441.2|7439.2|92
1688582400000|2023-07-05 18:40:00|7442.4|7440.4|7443.2|7441.2|7443.7|7441.7|7442.2|7440.2|33
1688582700000|2023-07-05 18:45:00|7442.7|7440.7|7443.2|7441.2|7444.2|7442.2|7442.7|7440.7|67
1688583000000|2023-07-05 18:50:00|7442.9|7440.9|7442.2|7440.2|7443.7|7441.7|7442.2|7440.2|54
1688583300000|2023-07-05 18:55:00|7442.7|7440.7|7444.9|7442.9|7445.4|7443.4|7441.7|7439.7|86
1688583600000|2023-07-05 19:00:00|7444.7|7442.7|7445.2|7443.2|7445.7|7443.7|7444.2|7442.2|120
1688583900000|2023-07-05 19:05:00|7445.4|7443.4|7444.7|7442.7|7445.7|7443.7|7444.2|7442.2|64
1688584200000|2023-07-05 19:10:00|7444.4|7442.4|7445.2|7443.2|7445.4|7443.4|7443.9|7441.9|33
1688584500000|2023-07-05 19:15:00|7444.9|7442.9|7445.2|7443.2|7445.4|7443.4|7444.4|7442.4|23
1688584800000|2023-07-05 19:20:00|7444.7|7442.7|7443.7|7441.7|7444.7|7442.7|7442.7|7440.7|127
1688585100000|2023-07-05 19:25:00|7443.4|7441.4|7445.2|7443.2|7445.7|7443.7|7442.7|7440.7|166
1688585400000|2023-07-05 19:30:00|7444.7|7442.7|7442.4|7440.4|7445.2|7443.2|7442.2|7440.2|74
1688585700000|2023-07-05 19:35:00|7442.7|7440.7|7441.2|7439.2|7443.2|7441.2|7441.2|7439.2|87
1688586000000|2023-07-05 19:40:00|7440.7|7438.7|7440.9|7438.9|7442.9|7440.9|7440.7|7438.7|92
1688586300000|2023-07-05 19:45:00|7440.7|7438.7|7441.7|7439.7|7441.7|7439.7|7440.2|7438.2|110
1688586600000|2023-07-05 19:50:00|7441.2|7439.2|7441.4|7439.4|7442.2|7440.2|7440.2|7438.2|147
1688586900000|2023-07-05 19:55:00|7441.2|7439.2|7442.3|7438.3|7443.2|7441.2|7439.4|7437.4|335
1688587200000|2023-07-05 20:00:00|7442.7|7438.7|7442.7|7438.7|7443.4|7439.4|7441.9|7437.9|0
1688587500000|2023-07-05 20:05:00|7442.6|7438.6|7442.7|7438.7|7443|7439|7441.8|7437.8|0
1688587800000|2023-07-05 20:10:00|7442.6|7438.6|7443.1|7439.1|7443.1|7439.1|7441.9|7437.9|0
1688588100000|2023-07-05 20:15:00|7443|7439|7442.5|7438.5|7443|7439|7442|7438|0
1688588400000|2023-07-05 20:20:00|7442.6|7438.6|7442|7438|7443.1|7439.1|7441.4|7437.4|0
1688588700000|2023-07-05 20:25:00|7442.1|7438.1|7442.2|7438.2|7442.5|7438.5|7442|7438|0
1688589000000|2023-07-05 20:30:00|7442.3|7438.3|7442.3|7438.3|7442.5|7438.5|7442.2|7438.2|0
1688589300000|2023-07-05 20:35:00|7442.4|7438.4|7442|7438|7442.5|7438.5|7442|7438|0
1688589600000|2023-07-05 20:40:00|7441.9|7437.9|7441.9|7437.9|7442.3|7438.3|7441.8|7437.8|0
1688589900000|2023-07-05 20:45:00|7441.8|7437.8|7442.5|7438.5|7442.5|7438.5|7441.7|7437.7|0
1688590200000|2023-07-05 20:50:00|7442.6|7438.6|7443.4|7439.4|7443.4|7439.4|7442.6|7438.6|0
1688590500000|2023-07-05 20:55:00|7443.3|7439.3|7441.8|7437.8|7443.3|7439.3|7441|7437|0
1688590800000|2023-07-05 21:00:00|7441.7|7437.7|7442.1|7438.1|7442.1|7438.1|7441.7|7437.7|0
1688591100000|2023-07-05 21:05:00|7442.2|7438.2|7442.1|7438.1|7442.2|7438.2|7442|7438|0
1688591400000|2023-07-05 21:10:00|7442|7438|7442.9|7438.9|7442.9|7438.9|7441.9|7437.9|0
1688591700000|2023-07-05 21:15:00|7443|7439|7443|7439|7443|7439|7442.9|7438.9|0
1688592000000|2023-07-05 21:20:00|7442.9|7438.9|7442.8|7438.8|7442.9|7438.9|7442.6|7438.6|0
1688592300000|2023-07-05 21:25:00|7442.9|7438.9|7442.9|7438.9|7442.9|7438.9|7442.9|7438.9|0
1688592600000|2023-07-05 21:30:00|7443|7439|7442.9|7438.9|7443.3|7439.3|7442.6|7438.6|0
1688592900000|2023-07-05 21:35:00|7443|7439|7443|7439|7443.2|7439.2|7443|7439|0
1688593200000|2023-07-05 21:40:00|7443.1|7439.1|7443.7|7439.7|7443.7|7439.7|7443.1|7439.1|0
1688593500000|2023-07-05 21:45:00|7443.8|7439.8|7443.7|7439.7|7443.9|7439.9|7443.6|7439.6|0
1688593800000|2023-07-05 21:50:00|7443.8|7439.8|7443.7|7439.7|7443.9|7439.9|7443.6|7439.6|0
1688594100000|2023-07-05 21:55:00|7443.6|7439.6|7442.9|7438.9|7443.7|7439.7|7442.9|7438.9|0
1688594400000|2023-07-05 22:00:00|7442.8|7438.8|7444.4|7440.4|7444.7|7440.7|7442.5|7438.5|0
1688594700000|2023-07-05 22:05:00|7444.5|7440.5|7444.1|7440.1|7444.7|7440.7|7444.1|7440.1|0
1688595000000|2023-07-05 22:10:00|7444|7440|7443.8|7439.8|7444.1|7440.1|7443.5|7439.5|0
1688595300000|2023-07-05 22:15:00|7443.7|7439.7|7443.7|7439.7|7443.7|7439.7|7443.1|7439.1|0
1688595600000|2023-07-05 22:20:00|7443.5|7439.5|7443.7|7439.7|7443.7|7439.7|7443.4|7439.4|0
1688595900000|2023-07-05 22:25:00|7443.8|7439.8|7443.4|7439.4|7443.8|7439.8|7443.4|7439.4|0
1688596200000|2023-07-05 22:30:00|7445.4|7441.4|7447.1|7443.1|7448.7|7444.7|7445.1|7441.1|0
1688596500000|2023-07-05 22:35:00|7447|7443|7445.2|7441.2|7447|7443|7444.9|7440.9|0
1688596800000|2023-07-05 22:40:00|7445.1|7441.1|7448.5|7444.5|7450.7|7446.7|7444.9|7440.9|0
1688597100000|2023-07-05 22:45:00|7448.4|7444.4|7450.3|7446.3|7450.3|7446.3|7448|7444|0
1688597400000|2023-07-05 22:50:00|7450.8|7446.8|7449.6|7445.6|7450.9|7446.9|7448.1|7444.1|0
1688597700000|2023-07-05 22:55:00|7449.5|7445.5|7448.7|7444.7|7449.5|7445.5|7448.7|7444.7|0
1688598000000|2023-07-05 23:00:00|7448.6|7444.6|7449.3|7445.3|7449.5|7445.5|7448.3|7444.3|0
1688598300000|2023-07-05 23:05:00|7449.2|7445.2|7448.2|7444.2|7449.4|7445.4|7448.2|7444.2|0
1688598600000|2023-07-05 23:10:00|7448.1|7444.1|7447.4|7443.4|7448.1|7444.1|7447.1|7443.1|0
1688598900000|2023-07-05 23:15:00|7447.3|7443.3|7447.1|7443.1|7447.4|7443.4|7447.1|7443.1|0
1688599200000|2023-07-05 23:20:00|7447.2|7443.2|7447.7|7443.7|7447.7|7443.7|7447.1|7443.1|0
1688599500000|2023-07-05 23:25:00|7447.8|7443.8|7448.9|7444.9|7448.9|7444.9|7447.7|7443.7|0
1688599800000|2023-07-05 23:30:00|7448.8|7444.8|7448.3|7444.3|7448.9|7444.9|7448.3|7444.3|0
1688600100000|2023-07-05 23:35:00|7448.2|7444.2|7447.9|7443.9|7448.2|7444.2|7447.7|7443.7|0
1688600400000|2023-07-05 23:40:00|7448|7444|7447.9|7443.9|7448.2|7444.2|7447.6|7443.6|0
1688600700000|2023-07-05 23:45:00|7448|7444|7447.6|7443.6|7448.2|7444.2|7447.3|7443.3|0
1688601000000|2023-07-05 23:50:00|7447.5|7443.5|7447.1|7443.1|7447.6|7443.6|7447.1|7443.1|0
1688601300000|2023-07-05 23:55:00|7447|7443|7441.7|7437.7|7447|7443|7441.7|7437.7|0
1688601600000|2023-07-06 00:00:00|7441.8|7437.8|7428.3|7425.3|7442|7438|7428.1|7425.1|236
1688601900000|2023-07-06 00:05:00|7428.1|7425.1|7429.1|7426.1|7429.1|7426.1|7427.3|7424.3|47
1688602200000|2023-07-06 00:10:00|7429.6|7426.6|7430.1|7427.1|7431.6|7428.6|7428.3|7425.3|114
1688602500000|2023-07-06 00:15:00|7429.8|7426.8|7431.8|7428.8|7431.8|7428.8|7429.1|7426.1|116
1688602800000|2023-07-06 00:20:00|7432.3|7429.3|7434.8|7431.8|7435.1|7432.1|7432.1|7429.1|36
1688603100000|2023-07-06 00:25:00|7434.6|7431.6|7437.1|7434.1|7437.3|7434.3|7434.3|7431.3|9
1688603400000|2023-07-06 00:30:00|7436.8|7433.8|7436.3|7433.3|7436.8|7433.8|7435.3|7432.3|33
1688603700000|2023-07-06 00:35:00|7436.6|7433.6|7437.8|7434.8|7437.8|7434.8|7435.8|7432.8|9
1688604000000|2023-07-06 00:40:00|7438.1|7435.1|7437.1|7434.1|7438.1|7435.1|7436.3|7433.3|17
1688604300000|2023-07-06 00:45:00|7437.3|7434.3|7436.3|7433.3|7437.3|7434.3|7435.8|7432.8|5
1688604600000|2023-07-06 00:50:00|7436.8|7433.8|7435.1|7432.1|7438.3|7435.3|7434.8|7431.8|60
1688604900000|2023-07-06 00:55:00|7435.6|7432.6|7435.6|7432.6|7436.1|7433.1|7434.6|7431.6|21
1688605200000|2023-07-06 01:00:00|7435.1|7432.1|7434.1|7431.1|7436.1|7433.1|7433.8|7430.8|28
1688605500000|2023-07-06 01:05:00|7434.3|7431.3|7434.1|7431.1|7434.6|7431.6|7433.8|7430.8|12
1688605800000|2023-07-06 01:10:00|7433.8|7430.8|7435.6|7432.6|7435.6|7432.6|7433.6|7430.6|14
1688606100000|2023-07-06 01:15:00|7435.3|7432.3|7434.6|7431.6|7435.8|7432.8|7433.8|7430.8|16
1688606400000|2023-07-06 01:20:00|7434.8|7431.8|7434.3|7431.3|7434.8|7431.8|7433.1|7430.1|11
1688606700000|2023-07-06 01:25:00|7434.1|7431.1|7433.8|7430.8|7434.6|7431.6|7433.3|7430.3|20
1688607000000|2023-07-06 01:30:00|7434.1|7431.1|7433.8|7430.8|7434.1|7431.1|7432.8|7429.8|15
1688607300000|2023-07-06 01:35:00|7433.6|7430.6|7434.8|7431.8|7435.8|7432.8|7433.6|7430.6|12
1688607600000|2023-07-06 01:40:00|7434.6|7431.6|7434.3|7431.3|7434.8|7431.8|7433.3|7430.3|10
1688607900000|2023-07-06 01:45:00|7434.6|7431.6|7435.8|7432.8|7436.1|7433.1|7434.6|7431.6|19
1688608200000|2023-07-06 01:50:00|7435.6|7432.6|7435.6|7432.6|7436.1|7433.1|7434.8|7431.8|5
1688608500000|2023-07-06 01:55:00|7436.3|7433.3|7436.6|7433.6|7436.6|7433.6|7435.8|7432.8|10
1688608800000|2023-07-06 02:00:00|7436.3|7433.3|7435.6|7432.6|7437.1|7434.1|7435.3|7432.3|28
1688609100000|2023-07-06 02:05:00|7435.3|7432.3|7436.1|7433.1|7436.1|7433.1|7435.1|7432.1|20
1688609400000|2023-07-06 02:10:00|7436.3|7433.3|7436.6|7433.6|7437.6|7434.6|7436.1|7433.1|24
1688609700000|2023-07-06 02:15:00|7436.8|7433.8|7435.8|7432.8|7438.1|7435.1|7435.6|7432.6|21
1688610000000|2023-07-06 02:20:00|7435.6|7432.6|7435.8|7432.8|7436.8|7433.8|7435.6|7432.6|10
1688610300000|2023-07-06 02:25:00|7435.6|7432.6|7434.8|7431.8|7435.8|7432.8|7434.3|7431.3|8
1688610600000|2023-07-06 02:30:00|7435.3|7432.3|7434.1|7431.1|7435.3|7432.3|7433.8|7430.8|3
1688610900000|2023-07-06 02:35:00|7433.8|7430.8|7432.3|7429.3|7434.3|7431.3|7432.1|7429.1|75
1688611200000|2023-07-06 02:40:00|7432.1|7429.1|7429.3|7426.3|7432.1|7429.1|7429.3|7426.3|30
1688611500000|2023-07-06 02:45:00|7429.6|7426.6|7429.8|7426.8|7430.1|7427.1|7428.8|7425.8|49
1688611800000|2023-07-06 02:50:00|7429.6|7426.6|7429.1|7426.1|7429.8|7426.8|7428.8|7425.8|12
1688612100000|2023-07-06 02:55:00|7428.8|7425.8|7429.3|7426.3|7429.8|7426.8|7428.8|7425.8|12
1688612400000|2023-07-06 03:00:00|7429.6|7426.6|7430.6|7427.6|7431.3|7428.3|7429.3|7426.3|58
1688612700000|2023-07-06 03:05:00|7430.3|7427.3|7430.6|7427.6|7430.6|7427.6|7429.1|7426.1|20
1688613000000|2023-07-06 03:10:00|7430.3|7427.3|7429.8|7426.8|7430.3|7427.3|7429.8|7426.8|3
1688613300000|2023-07-06 03:15:00|7430.3|7427.3|7429.6|7426.6|7430.3|7427.3|7429.1|7426.1|4
1688613600000|2023-07-06 03:20:00|7429.3|7426.3|7429.3|7426.3|7429.8|7426.8|7428.8|7425.8|6
1688613900000|2023-07-06 03:25:00|7429.1|7426.1|7422.6|7419.6|7429.1|7426.1|7422.1|7419.1|84
1688614200000|2023-07-06 03:30:00|7423.1|7420.1|7421.8|7418.8|7423.8|7420.8|7421.6|7418.6|19
1688614500000|2023-07-06 03:35:00|7421.6|7418.6|7422.3|7419.3|7422.8|7419.8|7421.1|7418.1|67
1688614800000|2023-07-06 03:40:00|7422.6|7419.6|7422.6|7419.6|7422.8|7419.8|7421.3|7418.3|26
1688615100000|2023-07-06 03:45:00|7422.8|7419.8|7419.6|7416.6|7423.1|7420.1|7419.3|7416.3|25
1688615400000|2023-07-06 03:50:00|7419.8|7416.8|7416.8|7413.8|7419.8|7416.8|7416.8|7413.8|61
1688615700000|2023-07-06 03:55:00|7417.1|7414.1|7416.3|7413.3|7417.3|7414.3|7415.8|7412.8|32
1688616000000|2023-07-06 04:00:00|7416.6|7413.6|7414.8|7411.8|7417.8|7414.8|7414.8|7411.8|48
1688616300000|2023-07-06 04:05:00|7414.6|7411.6|7414.8|7411.8|7415.3|7412.3|7414.1|7411.1|25
1688616600000|2023-07-06 04:10:00|7415.1|7412.1|7415.8|7412.8|7416.6|7413.6|7415.1|7412.1|8
1688616900000|2023-07-06 04:15:00|7416.1|7413.1|7415.3|7412.3|7416.3|7413.3|7415.3|7412.3|27
1688617200000|2023-07-06 04:20:00|7415.6|7412.6|7415.3|7412.3|7416.8|7413.8|7415.1|7412.1|39
1688617500000|2023-07-06 04:25:00|7415.6|7412.6|7414.1|7411.1|7416.6|7413.6|7413.3|7410.3|43
1688617800000|2023-07-06 04:30:00|7414.3|7411.3|7415.1|7412.1|7415.3|7412.3|7414.3|7411.3|20
1688618100000|2023-07-06 04:35:00|7414.8|7411.8|7415.6|7412.6|7415.6|7412.6|7414.3|7411.3|33
1688618400000|2023-07-06 04:40:00|7415.8|7412.8|7415.1|7412.1|7415.8|7412.8|7415.1|7412.1|12
1688618700000|2023-07-06 04:45:00|7415.3|7412.3|7415.3|7412.3|7415.6|7412.6|7414.3|7411.3|18
1688619000000|2023-07-06 04:50:00|7414.8|7411.8|7416.1|7413.1|7416.6|7413.6|7414.8|7411.8|14
1688619300000|2023-07-06 04:55:00|7416.3|7413.3|7415.8|7412.8|7416.6|7413.6|7415.1|7412.1|16
1688619600000|2023-07-06 05:00:00|7416.1|7413.1|7413.6|7410.6|7416.6|7413.6|7413.1|7410.1|94
1688619900000|2023-07-06 05:05:00|7413.3|7410.3|7414.3|7411.3|7416.3|7413.3|7413.3|7410.3|60
1688620200000|2023-07-06 05:10:00|7414.6|7411.6|7414.6|7411.6|7415.8|7412.8|7414.1|7411.1|47
1688620500000|2023-07-06 05:15:00|7415.3|7412.3|7411.1|7408.1|7415.8|7412.8|7410.6|7407.6|275
1688620800000|2023-07-06 05:20:00|7410.6|7407.6|7411.1|7408.1|7412.3|7409.3|7410.3|7407.3|66
1688621100000|2023-07-06 05:25:00|7410.3|7407.3|7410.1|7407.1|7411.1|7408.1|7408.6|7405.6|105
1688621400000|2023-07-06 05:30:00|7410.6|7407.6|7408.8|7405.8|7411.1|7408.1|7407.8|7404.8|62
1688621700000|2023-07-06 05:35:00|7408.6|7405.6|7403.3|7400.3|7408.6|7405.6|7402.6|7399.6|84
1688622000000|2023-07-06 05:40:00|7403.6|7400.6|7402.3|7399.3|7404.1|7401.1|7402.1|7399.1|51
1688622300000|2023-07-06 05:45:00|7402.1|7399.1|7401.3|7398.3|7403.1|7400.1|7401.1|7398.1|53
1688622600000|2023-07-06 05:50:00|7401.1|7398.1|7404.8|7401.8|7404.8|7401.8|7400.8|7397.8|64
1688622900000|2023-07-06 05:55:00|7405.1|7402.1|7404.3|7401.3|7406.1|7403.1|7403.8|7400.8|72
1688623200000|2023-07-06 06:00:00|7403.8|7400.8|7406.1|7404.1|7407.3|7405.3|7402.1|7400.1|360
1688623500000|2023-07-06 06:05:00|7405.8|7403.8|7407.6|7405.6|7408.1|7406.1|7403.8|7401.8|150
1688623800000|2023-07-06 06:10:00|7407.8|7405.8|7406.6|7404.6|7407.8|7405.8|7403.3|7401.3|224
1688624100000|2023-07-06 06:15:00|7407.1|7405.1|7409.1|7407.1|7409.1|7407.1|7406.8|7404.8|137
1688624400000|2023-07-06 06:20:00|7409.3|7407.3|7407.6|7405.6|7409.6|7407.6|7406.6|7404.6|84
1688624700000|2023-07-06 06:25:00|7407.8|7405.8|7409.1|7407.1|7410.1|7408.1|7407.8|7405.8|81
1688625000000|2023-07-06 06:30:00|7410.1|7408.1|7407.1|7405.1|7410.1|7408.1|7407.1|7405.1|55
1688625300000|2023-07-06 06:35:00|7406.6|7404.6|7400.6|7398.6|7406.6|7404.6|7400.6|7398.6|251
1688625600000|2023-07-06 06:40:00|7400.8|7398.8|7402.8|7400.8|7405.8|7403.8|7398.6|7396.6|428
1688625900000|2023-07-06 06:45:00|7403.1|7401.1|7405.8|7403.8|7407.6|7405.6|7403.1|7401.1|254
1688626200000|2023-07-06 06:50:00|7406.1|7404.1|7402.6|7400.6|7406.1|7404.1|7402.6|7400.6|163
1688626500000|2023-07-06 06:55:00|7402.8|7400.8|7402.1|7400.1|7404.6|7402.6|7400.8|7398.8|626
1688626800000|2023-07-06 07:00:00|7401.6|7400.6|7382.6|7381.6|7402.6|7401.6|7374.6|7373.6|4596
1688627100000|2023-07-06 07:05:00|7384.1|7383.1|7380.1|7379.1|7384.6|7383.6|7375.6|7374.6|2243
1688627400000|2023-07-06 07:10:00|7379.6|7378.6|7386.1|7385.1|7387.8|7386.8|7369.3|7368.3|2123
1688627700000|2023-07-06 07:15:00|7386.4|7385.4|7392.9|7391.9|7396.1|7395.1|7384.4|7383.4|1449
1688628000000|2023-07-06 07:20:00|7392.4|7391.4|7391.9|7390.9|7401.1|7400.1|7390.4|7389.4|1128
1688628300000|2023-07-06 07:25:00|7391.4|7390.4|7384.9|7383.9|7391.4|7390.4|7383.9|7382.9|959
1688628600000|2023-07-06 07:30:00|7383.9|7382.9|7381.4|7380.4|7385.9|7384.9|7377.4|7376.4|1302
1688628900000|2023-07-06 07:35:00|7381.1|7380.1|7375.4|7374.4|7381.1|7380.1|7373.9|7372.9|1289
1688629200000|2023-07-06 07:40:00|7376|7375|7361.5|7360.5|7378|7377|7361.5|7360.5|1111
1688629500000|2023-07-06 07:45:00|7361.7|7360.7|7368|7367|7369|7368|7361.5|7360.5|926
1688629800000|2023-07-06 07:50:00|7367.5|7366.5|7363|7362|7368|7367|7359.5|7358.5|1039
1688630100000|2023-07-06 07:55:00|7362.5|7361.5|7361|7360|7364|7363|7357|7356|945
1688630400000|2023-07-06 08:00:00|7360.5|7359.5|7356.5|7355.5|7361.2|7360.2|7355.5|7354.5|1052
1688630700000|2023-07-06 08:05:00|7356|7355|7355.2|7354.2|7356|7355|7347.5|7346.5|1144
1688631000000|2023-07-06 08:10:00|7355|7354|7354.2|7353.2|7356|7355|7353.2|7352.2|811
1688631300000|2023-07-06 08:15:00|7354|7353|7358|7357|7359|7358|7354|7353|718
1688631600000|2023-07-06 08:20:00|7357.7|7356.7|7358.7|7357.7|7360|7359|7356.5|7355.5|998
1688631900000|2023-07-06 08:25:00|7358.5|7357.5|7351|7350|7359.5|7358.5|7350.7|7349.7|587
1688632200000|2023-07-06 08:30:00|7351.2|7350.2|7355.5|7354.5|7355.5|7354.5|7350.5|7349.5|679
1688632500000|2023-07-06 08:35:00|7355|7354|7354|7353|7355|7354|7350.7|7349.7|525
1688632800000|2023-07-06 08:40:00|7354.5|7353.5|7360.5|7359.5|7361|7360|7352.5|7351.5|995
1688633100000|2023-07-06 08:45:00|7360|7359|7364|7363|7364.5|7363.5|7358|7357|461
1688633400000|2023-07-06 08:50:00|7363.7|7362.7|7361.5|7360.5|7367|7366|7359.5|7358.5|487
1688633700000|2023-07-06 08:55:00|7361|7360|7360|7359|7362|7361|7358|7357|370
1688634000000|2023-07-06 09:00:00|7360.5|7359.5|7352|7351|7360.5|7359.5|7351.7|7350.7|401
1688634300000|2023-07-06 09:05:00|7351.5|7350.5|7347.5|7346.5|7351.5|7350.5|7346.5|7345.5|675
1688634600000|2023-07-06 09:10:00|7347.7|7346.7|7350.5|7349.5|7352.5|7351.5|7347|7346|375
1688634900000|2023-07-06 09:15:00|7351.2|7350.2|7353.5|7352.5|7354.2|7353.2|7349.5|7348.5|740
1688635200000|2023-07-06 09:20:00|7353.7|7352.7|7351.7|7350.7|7356|7355|7351|7350|519
1688635500000|2023-07-06 09:25:00|7352|7351|7350.5|7349.5|7352.5|7351.5|7349.5|7348.5|291
1688635800000|2023-07-06 09:30:00|7350.7|7349.7|7354.2|7353.2|7357.2|7356.2|7350.7|7349.7|416
1688636100000|2023-07-06 09:35:00|7354.5|7353.5|7355.2|7354.2|7357|7356|7352|7351|504
1688636400000|2023-07-06 09:40:00|7355|7354|7352.5|7351.5|7357|7356|7352.5|7351.5|284
1688636700000|2023-07-06 09:45:00|7352|7351|7354|7353|7355.2|7354.2|7351.5|7350.5|424
1688637000000|2023-07-06 09:50:00|7353.7|7352.7|7349|7348|7353.7|7352.7|7348|7347|328
1688637300000|2023-07-06 09:55:00|7349.2|7348.2|7347.5|7346.5|7354.5|7353.5|7347.5|7346.5|311
1688637600000|2023-07-06 10:00:00|7347.2|7346.2|7343.7|7342.7|7347.5|7346.5|7343.5|7342.5|480
1688637900000|2023-07-06 10:05:00|7343.5|7342.5|7343|7342|7347.5|7346.5|7342.2|7341.2|448
1688638200000|2023-07-06 10:10:00|7342.7|7341.7|7343.5|7342.5|7344.5|7343.5|7342|7341|380
1688638500000|2023-07-06 10:15:00|7343|7342|7343.5|7342.5|7343.5|7342.5|7339.5|7338.5|483
1688638800000|2023-07-06 10:20:00|7343|7342|7338|7337|7345|7344|7337.5|7336.5|455
1688639100000|2023-07-06 10:25:00|7337.7|7336.7|7340|7339|7340|7339|7337.5|7336.5|380
1688639400000|2023-07-06 10:30:00|7340.5|7339.5|7340.5|7339.5|7341.5|7340.5|7337.7|7336.7|548
1688639700000|2023-07-06 10:35:00|7340.7|7339.7|7342|7341|7344.5|7343.5|7340|7339|362
1688640000000|2023-07-06 10:40:00|7341.7|7340.7|7342.5|7341.5|7342.5|7341.5|7339.5|7338.5|261
1688640300000|2023-07-06 10:45:00|7342.2|7341.2|7341.2|7340.2|7343|7342|7339.2|7338.2|451
1688640600000|2023-07-06 10:50:00|7341|7340|7338.7|7337.7|7342|7341|7338.7|7337.7|359
1688640900000|2023-07-06 10:55:00|7339|7338|7340.7|7339.7|7340.7|7339.7|7338.5|7337.5|469
1688641200000|2023-07-06 11:00:00|7341|7340|7341.5|7340.5|7344.5|7343.5|7341|7340|602
1688641500000|2023-07-06 11:05:00|7342.5|7341.5|7346|7345|7346|7345|7342|7341|547
1688641800000|2023-07-06 11:10:00|7345.7|7344.7|7347.5|7346.5|7349|7348|7345.7|7344.7|361
1688642100000|2023-07-06 11:15:00|7347.2|7346.2|7347|7346|7349.5|7348.5|7347|7346|463
1688642400000|2023-07-06 11:20:00|7346.5|7345.5|7349.5|7348.5|7349.5|7348.5|7346|7345|307
1688642700000|2023-07-06 11:25:00|7349.2|7348.2|7352|7351|7352.5|7351.5|7349.2|7348.2|344
1688643000000|2023-07-06 11:30:00|7351.7|7350.7|7349.5|7348.5|7352|7351|7348.5|7347.5|429
1688643300000|2023-07-06 11:35:00|7349.2|7348.2|7350|7349|7352|7351|7349|7348|240
1688643600000|2023-07-06 11:40:00|7350.3|7349.3|7348.3|7347.3|7350.3|7349.3|7347.3|7346.3|341
1688643900000|2023-07-06 11:45:00|7348|7347|7345.5|7344.5|7348.3|7347.3|7345|7344|318
1688644200000|2023-07-06 11:50:00|7345.3|7344.3|7345.5|7344.5|7346.8|7345.8|7344.3|7343.3|208
1688644500000|2023-07-06 11:55:00|7345.3|7344.3|7344.8|7343.8|7346.3|7345.3|7342.8|7341.8|242
1688644800000|2023-07-06 12:00:00|7345.3|7344.3|7344.3|7343.3|7346.8|7345.8|7344.3|7343.3|315
1688645100000|2023-07-06 12:05:00|7343.8|7342.8|7336.8|7335.8|7343.8|7342.8|7334.5|7333.5|765
1688645400000|2023-07-06 12:10:00|7336.5|7335.5|7335.3|7334.3|7337.3|7336.3|7332.8|7331.8|711
1688645700000|2023-07-06 12:15:00|7335.8|7334.8|7330.3|7329.3|7338|7337|7329.8|7328.8|1020
1688646000000|2023-07-06 12:20:00|7330.8|7329.8|7330.8|7329.8|7334.8|7333.8|7328.3|7327.3|825
1688646300000|2023-07-06 12:25:00|7331|7330|7332|7331|7332.5|7331.5|7329|7328|1064
1688646600000|2023-07-06 12:30:00|7331.8|7330.8|7324|7323|7333|7332|7323.5|7322.5|1082
1688646900000|2023-07-06 12:35:00|7323.8|7322.8|7318.5|7317.5|7327.3|7326.3|7318.3|7317.3|765
1688647200000|2023-07-06 12:40:00|7318.3|7317.3|7315|7314|7321.3|7320.3|7314.8|7313.8|781
1688647500000|2023-07-06 12:45:00|7315.3|7314.3|7314.5|7313.5|7317.8|7316.8|7313.8|7312.8|658
1688647800000|2023-07-06 12:50:00|7315.3|7314.3|7317.3|7316.3|7317.3|7316.3|7312.5|7311.5|641
1688648100000|2023-07-06 12:55:00|7317.8|7316.8|7315.3|7314.3|7318.8|7317.8|7315.3|7314.3|632
1688648400000|2023-07-06 13:00:00|7315.5|7314.5|7315.5|7314.5|7316.8|7315.8|7314.3|7313.3|760
1688648700000|2023-07-06 13:05:00|7315.8|7314.8|7310.8|7309.8|7318.3|7317.3|7307.3|7306.3|1197
1688649000000|2023-07-06 13:10:00|7310.3|7309.3|7310.8|7309.8|7313.3|7312.3|7307.8|7306.8|824
1688649300000|2023-07-06 13:15:00|7311|7310|7311.8|7310.8|7311.8|7310.8|7307.8|7306.8|665
1688649600000|2023-07-06 13:20:00|7311.5|7310.5|7307.5|7306.5|7311.5|7310.5|7307|7306|530
1688649900000|2023-07-06 13:25:00|7307.8|7306.8|7308.8|7307.8|7309.3|7308.3|7306.3|7305.3|822
1688650200000|2023-07-06 13:30:00|7308.3|7307.3|7307.8|7306.8|7311.3|7310.3|7303.8|7302.8|1593
1688650500000|2023-07-06 13:35:00|7308|7307|7305.8|7304.8|7310.3|7309.3|7300.3|7299.3|1853
1688650800000|2023-07-06 13:40:00|7306.3|7305.3|7303.8|7302.8|7306.8|7305.8|7299.5|7298.5|1313
1688651100000|2023-07-06 13:45:00|7304|7303|7313.3|7312.3|7315.8|7314.8|7301.8|7300.8|1615
1688651400000|2023-07-06 13:50:00|7313.8|7312.8|7307.3|7306.3|7313.8|7312.8|7307.3|7306.3|1212
1688651700000|2023-07-06 13:55:00|7307.5|7306.5|7306.5|7305.5|7307.8|7306.8|7300.8|7299.8|771
1688652000000|2023-07-06 14:00:00|7308.5|7307.5|7299.8|7298.8|7310.8|7309.8|7298|7297|1624
1688652300000|2023-07-06 14:05:00|7300|7299|7294.5|7293.5|7303.3|7302.3|7294.3|7293.3|1119
1688652600000|2023-07-06 14:10:00|7294.4|7293.4|7295.2|7294.2|7296.2|7295.2|7290.7|7289.7|944
1688652900000|2023-07-06 14:15:00|7295.4|7294.4|7300.2|7299.2|7308.2|7307.2|7294.7|7293.7|1749
1688653200000|2023-07-06 14:20:00|7300.4|7299.4|7291.9|7290.9|7300.7|7299.7|7291.9|7290.9|1457
1688653500000|2023-07-06 14:25:00|7292.2|7291.2|7281.2|7280.2|7292.2|7291.2|7280.9|7279.9|1543
1688653800000|2023-07-06 14:30:00|7280.2|7279.2|7278.9|7277.9|7281.2|7280.2|7276.2|7275.2|1560
1688654100000|2023-07-06 14:35:00|7278.7|7277.7|7280.4|7279.4|7285.7|7284.7|7278.2|7277.2|1196
1688654400000|2023-07-06 14:40:00|7280.2|7279.2|7282.7|7281.7|7282.7|7281.7|7275.2|7274.2|1253
1688654700000|2023-07-06 14:45:00|7282.9|7281.9|7277.2|7276.2|7283.2|7282.2|7275.2|7274.2|1312
1688655000000|2023-07-06 14:50:00|7277.7|7276.7|7274.2|7273.2|7277.9|7276.9|7273.2|7272.2|1659
1688655300000|2023-07-06 14:55:00|7274.4|7273.4|7274.2|7273.2|7274.7|7273.7|7271.7|7270.7|1113
1688655600000|2023-07-06 15:00:00|7274.7|7273.7|7272.2|7271.2|7275.9|7274.9|7269.7|7268.7|1807
1688655900000|2023-07-06 15:05:00|7272.4|7271.4|7271.7|7270.7|7274.2|7273.2|7270.2|7269.2|2220
1688656200000|2023-07-06 15:10:00|7271.9|7270.9|7274.2|7273.2|7275.7|7274.7|7268.2|7267.2|2049
1688656500000|2023-07-06 15:15:00|7273.9|7272.9|7268.4|7267.4|7274.2|7273.2|7266.2|7265.2|1861
1688656800000|2023-07-06 15:20:00|7268.2|7267.2|7273.2|7272.2|7273.7|7272.7|7267.7|7266.7|2242
1688657100000|2023-07-06 15:25:00|7272.9|7271.9|7274.4|7272.4|7281.2|7280.2|7269.7|7268.7|5739
1688657400000|2023-07-06 15:30:00|7274.7|7272.7|7282.2|7280.2|7284.7|7282.7|7274.7|7272.7|6797
1688657700000|2023-07-06 15:35:00|7282.4|7280.4|7282.7|7280.7|7283.2|7281.2|7277.7|7275.7|2848
1688658000000|2023-07-06 15:40:00|7282.4|7280.4|7288.2|7286.2|7288.4|7286.4|7282.2|7280.2|1082
1688658300000|2023-07-06 15:45:00|7288.7|7286.7|7288.7|7286.7|7291.7|7289.7|7285.9|7283.9|1050
1688658600000|2023-07-06 15:50:00|7288.4|7286.4|7286.7|7284.7|7289.7|7287.7|7286.7|7284.7|333
1688658900000|2023-07-06 15:55:00|7286.2|7284.2|7287.7|7285.7|7289.2|7287.2|7285.7|7283.7|551
1688659200000|2023-07-06 16:00:00|7288.2|7286.2|7290.7|7288.7|7291.4|7289.4|7288.2|7286.2|472
1688659500000|2023-07-06 16:05:00|7291.2|7289.2|7294.2|7292.2|7294.7|7292.7|7290.7|7288.7|549
1688659800000|2023-07-06 16:10:00|7293.9|7291.9|7289.7|7287.7|7293.9|7291.9|7289.2|7287.2|444
1688660100000|2023-07-06 16:15:00|7290.2|7288.2|7290.2|7288.2|7291.2|7289.2|7289.2|7287.2|262
1688660400000|2023-07-06 16:20:00|7290.7|7288.7|7287.2|7285.2|7290.9|7288.9|7285.7|7283.7|229
1688660700000|2023-07-06 16:25:00|7286.7|7284.7|7287.7|7285.7|7287.7|7285.7|7285.7|7283.7|271
1688661000000|2023-07-06 16:30:00|7288.2|7286.2|7286.9|7284.9|7288.2|7286.2|7286.7|7284.7|185
1688661300000|2023-07-06 16:35:00|7287.2|7285.2|7283.4|7281.4|7287.2|7285.2|7283.2|7281.2|147
1688661600000|2023-07-06 16:40:00|7283.7|7281.7|7283.7|7281.7|7285.2|7283.2|7283.4|7281.4|102
1688661900000|2023-07-06 16:45:00|7284.2|7282.2|7286.2|7284.2|7287.2|7285.2|7283.7|7281.7|85
1688662200000|2023-07-06 16:50:00|7286.7|7284.7|7288.7|7286.7|7289.2|7287.2|7286.7|7284.7|160
1688662500000|2023-07-06 16:55:00|7288.4|7286.4|7291.9|7289.9|7291.9|7289.9|7288.4|7286.4|268
1688662800000|2023-07-06 17:00:00|7291.7|7289.7|7291.2|7289.2|7294.2|7292.2|7290.2|7288.2|223
1688663100000|2023-07-06 17:05:00|7291.4|7289.4|7292.9|7290.9|7293.2|7291.2|7290.7|7288.7|124
1688663400000|2023-07-06 17:10:00|7293.2|7291.2|7293.2|7291.2|7294.9|7292.9|7293.2|7291.2|92
1688663700000|2023-07-06 17:15:00|7293.7|7291.7|7294.2|7292.2|7295.2|7293.2|7293.2|7291.2|79
1688664000000|2023-07-06 17:20:00|7294.7|7292.7|7292.7|7290.7|7295.2|7293.2|7292.7|7290.7|85
1688664300000|2023-07-06 17:25:00|7293.2|7291.2|7291.9|7289.9|7293.7|7291.7|7291.2|7289.2|84
1688664600000|2023-07-06 17:30:00|7292.2|7290.2|7289.7|7287.7|7292.7|7290.7|7289.4|7287.4|73
1688664900000|2023-07-06 17:35:00|7290.2|7288.2|7293.2|7291.2|7293.2|7291.2|7288.9|7286.9|161
1688665200000|2023-07-06 17:40:00|7293.4|7291.4|7291.2|7289.2|7294.2|7292.2|7290.7|7288.7|134
1688665500000|2023-07-06 17:45:00|7291.4|7289.4|7292.9|7290.9|7293.4|7291.4|7290.7|7288.7|90
1688665800000|2023-07-06 17:50:00|7293.2|7291.2|7290.9|7288.9|7293.7|7291.7|7290.7|7288.7|75
1688666100000|2023-07-06 17:55:00|7290.7|7288.7|7291.7|7289.7|7292.9|7290.9|7290.7|7288.7|87
1688666400000|2023-07-06 18:00:00|7291.9|7289.9|7288.9|7286.9|7292.7|7290.7|7288.9|7286.9|99
1688666700000|2023-07-06 18:05:00|7289.4|7287.4|7291.2|7289.2|7291.7|7289.7|7289.2|7287.2|59
1688667000000|2023-07-06 18:10:00|7291.4|7289.4|7288.7|7286.7|7291.7|7289.7|7288.7|7286.7|44
1688667300000|2023-07-06 18:15:00|7288.9|7286.9|7287.2|7285.2|7289.2|7287.2|7287.2|7285.2|69
1688667600000|2023-07-06 18:20:00|7287.4|7285.4|7287.7|7285.7|7287.9|7285.9|7286.2|7284.2|91
1688667900000|2023-07-06 18:25:00|7287.9|7285.9|7285.2|7283.2|7287.9|7285.9|7284.7|7282.7|107
1688668200000|2023-07-06 18:30:00|7285.7|7283.7|7287.4|7285.4|7287.9|7285.9|7285.7|7283.7|147
1688668500000|2023-07-06 18:35:00|7287.7|7285.7|7289.2|7287.2|7290.2|7288.2|7286.7|7284.7|86
1688668800000|2023-07-06 18:40:00|7288.7|7286.7|7290.9|7288.9|7290.9|7288.9|7288.7|7286.7|82
1688669100000|2023-07-06 18:45:00|7291.2|7289.2|7291.4|7289.4|7291.7|7289.7|7289.7|7287.7|109
1688669400000|2023-07-06 18:50:00|7291.7|7289.7|7290.2|7288.2|7291.7|7289.7|7289.2|7287.2|157
1688669700000|2023-07-06 18:55:00|7289.7|7287.7|7290.7|7288.7|7291.7|7289.7|7289.7|7287.7|97
1688670000000|2023-07-06 19:00:00|7290.4|7288.4|7289.4|7287.4|7290.7|7288.7|7289.2|7287.2|157
1688670300000|2023-07-06 19:05:00|7289.2|7287.2|7286.9|7284.9|7289.2|7287.2|7286.7|7284.7|134
1688670600000|2023-07-06 19:10:00|7286.7|7284.7|7286.2|7284.2|7287.7|7285.7|7286.2|7284.2|75
1688670900000|2023-07-06 19:15:00|7285.9|7283.9|7290.7|7288.7|7290.7|7288.7|7285.2|7283.2|242
1688671200000|2023-07-06 19:20:00|7291.2|7289.2|7289.2|7287.2|7291.7|7289.7|7288.9|7286.9|131
1688671500000|2023-07-06 19:25:00|7288.9|7286.9|7284.4|7282.4|7289.2|7287.2|7284.2|7282.2|197
1688671800000|2023-07-06 19:30:00|7284.7|7282.7|7285.2|7283.2|7286.2|7284.2|7283.2|7281.2|192
1688672100000|2023-07-06 19:35:00|7284.9|7282.9|7283.4|7281.4|7285.2|7283.2|7282.2|7280.2|165
1688672400000|2023-07-06 19:40:00|7283.2|7281.2|7282.4|7280.4|7284.4|7282.4|7281.7|7279.7|183
1688672700000|2023-07-06 19:45:00|7282.7|7280.7|7287.9|7285.9|7287.9|7285.9|7282.2|7280.2|201
1688673000000|2023-07-06 19:50:00|7288.7|7286.7|7289.2|7287.2|7290.2|7288.2|7283.7|7281.7|529
1688673300000|2023-07-06 19:55:00|7289.4|7287.4|7286.7|7282.7|7294.4|7292.4|7284.7|7282.6|1279
1688673600000|2023-07-06 20:00:00|7286.6|7282.6|7288.6|7284.6|7289.5|7285.5|7285.8|7281.8|0
1688673900000|2023-07-06 20:05:00|7288.7|7284.7|7290.4|7286.4|7290.4|7286.4|7288.4|7284.4|0
1688674200000|2023-07-06 20:10:00|7290.3|7286.3|7290.2|7286.2|7290.5|7286.5|7289.6|7285.6|0
1688674500000|2023-07-06 20:15:00|7290.1|7286.1|7288.9|7284.9|7290.1|7286.1|7288.8|7284.8|0
1688674800000|2023-07-06 20:20:00|7288.8|7284.8|7288.6|7284.6|7288.9|7284.9|7288.3|7284.3|0
1688675100000|2023-07-06 20:25:00|7288.4|7284.4|7286.9|7282.9|7288.4|7284.4|7286.5|7282.5|0
1688675400000|2023-07-06 20:30:00|7286.8|7282.8|7286.5|7282.5|7286.8|7282.8|7286.3|7282.3|0
1688675700000|2023-07-06 20:35:00|7286.4|7282.4|7286|7282|7286.4|7282.4|7285.7|7281.7|0
1688676000000|2023-07-06 20:40:00|7285.9|7281.9|7286.3|7282.3|7286.3|7282.3|7285.7|7281.7|0
1688676300000|2023-07-06 20:45:00|7286.2|7282.2|7285.4|7281.4|7286.3|7282.3|7285.4|7281.4|0
1688676600000|2023-07-06 20:50:00|7285.5|7281.5|7285|7281|7285.8|7281.8|7284.5|7280.5|0
1688676900000|2023-07-06 20:55:00|7285.1|7281.1|7286|7282|7286.2|7282.2|7285|7281|0
1688677200000|2023-07-06 21:00:00|7285.9|7281.9|7285.9|7281.9|7286|7282|7285.6|7281.6|0
1688677500000|2023-07-06 21:05:00|7286|7282|7286.1|7282.1|7286.1|7282.1|7285.5|7281.5|0
1688677800000|2023-07-06 21:10:00|7286.2|7282.2|7285.1|7281.1|7286.2|7282.2|7285.1|7281.1|0
1688678100000|2023-07-06 21:15:00|7285.2|7281.2|7285.6|7281.6|7285.9|7281.9|7285.2|7281.2|0
1688678400000|2023-07-06 21:20:00|7285.5|7281.5|7286.2|7282.2|7286.2|7282.2|7285.5|7281.5|0
1688678700000|2023-07-06 21:25:00|7286.3|7282.3|7286.3|7282.3|7286.4|7282.4|7286.2|7282.2|0
1688679000000|2023-07-06 21:30:00|7286.5|7282.5|7287.5|7283.5|7287.5|7283.5|7286.5|7282.5|0
1688679300000|2023-07-06 21:35:00|7287.4|7283.4|7287.1|7283.1|7287.4|7283.4|7287|7283|0
1688679600000|2023-07-06 21:40:00|7287.2|7283.2|7287.4|7283.4|7287.4|7283.4|7287.2|7283.2|0
1688679900000|2023-07-06 21:45:00|7287.5|7283.5|7287|7283|7287.5|7283.5|7287|7283|0
1688680200000|2023-07-06 21:50:00|7287.1|7283.1|7287.1|7283.1|7287.2|7283.2|7287|7283|0
1688680500000|2023-07-06 21:55:00|7287|7283|7286.7|7282.7|7287.2|7283.2|7286.5|7282.5|0
1688680800000|2023-07-06 22:00:00|7286|7282|7287.3|7283.3|7287.4|7283.4|7284.2|7280.2|0
1688681100000|2023-07-06 22:05:00|7287.1|7283.1|7286.1|7282.1|7287.1|7283.1|7285.7|7281.7|0
1688681400000|2023-07-06 22:10:00|7286.2|7282.2|7285.3|7281.3|7286.7|7282.7|7285.3|7281.3|0
1688681700000|2023-07-06 22:15:00|7285.4|7281.4|7286.6|7282.6|7286.6|7282.6|7285.4|7281.4|0
1688682000000|2023-07-06 22:20:00|7286.5|7282.5|7285.4|7281.4|7286.6|7282.6|7285.4|7281.4|0
1688682300000|2023-07-06 22:25:00|7285.5|7281.5|7285.7|7281.7|7286|7282|7285.4|7281.4|0
1688682600000|2023-07-06 22:30:00|7285.8|7281.8|7286.9|7282.9|7287.2|7283.2|7285.8|7281.8|0
1688682900000|2023-07-06 22:35:00|7286.8|7282.8|7287.5|7283.5|7287.8|7283.8|7286.6|7282.6|0
1688683200000|2023-07-06 22:40:00|7287.7|7283.7|7288.3|7284.3|7288.3|7284.3|7287.6|7283.6|0
1688683500000|2023-07-06 22:45:00|7288.2|7284.2|7288.3|7284.3|7288.5|7284.5|7288|7284|0
1688683800000|2023-07-06 22:50:00|7288.2|7284.2|7287.8|7283.8|7288.2|7284.2|7287.5|7283.5|0
1688684100000|2023-07-06 22:55:00|7287.7|7283.7|7287|7283|7287.8|7283.8|7287|7283|0
1688684400000|2023-07-06 23:00:00|7286.9|7282.9|7287.2|7283.2|7287.6|7283.6|7286.6|7282.6|0
1688684700000|2023-07-06 23:05:00|7287.3|7283.3|7288.4|7284.4|7288.6|7284.6|7287.2|7283.2|0
1688685000000|2023-07-06 23:10:00|7288.5|7284.5|7289|7285|7289.3|7285.3|7288.4|7284.4|0
1688685300000|2023-07-06 23:15:00|7289.1|7285.1|7288.5|7284.5|7289.1|7285.1|7288.2|7284.2|0
1688685600000|2023-07-06 23:20:00|7288.6|7284.6|7288.7|7284.7|7289.4|7285.4|7288.5|7284.5|0
1688685900000|2023-07-06 23:25:00|7288.6|7284.6|7288.8|7284.8|7289.1|7285.1|7288.4|7284.4|0
1688686200000|2023-07-06 23:30:00|7288.7|7284.7|7288.6|7284.6|7288.8|7284.8|7288.5|7284.5|0
1688686500000|2023-07-06 23:35:00|7288.5|7284.5|7288.3|7284.3|7288.6|7284.6|7288.1|7284.1|0
1688686800000|2023-07-06 23:40:00|7288.2|7284.2|7288.3|7284.3|7288.3|7284.3|7288.1|7284.1|0
1688687100000|2023-07-06 23:45:00|7288.2|7284.2|7288.3|7284.3|7288.6|7284.6|7288.1|7284.1|0
1688687400000|2023-07-06 23:50:00|7288.2|7284.2|7285.7|7281.7|7288.3|7284.3|7285.5|7281.5|0
1688687700000|2023-07-06 23:55:00|7285.8|7281.8|7285.1|7281.1|7286.3|7282.3|7284.1|7280.1|0
1688688000000|2023-07-07 00:00:00|7285.2|7281.2|7279.4|7276.4|7285.5|7281.5|7276.2|7273.2|294
1688688300000|2023-07-07 00:05:00|7278.7|7275.7|7279.9|7276.9|7280.7|7277.7|7277.4|7274.4|38
1688688600000|2023-07-07 00:10:00|7279.7|7276.7|7275.2|7272.2|7279.7|7276.7|7272.4|7269.4|118
1688688900000|2023-07-07 00:15:00|7275.4|7272.4|7275.4|7272.4|7278.7|7275.7|7274.4|7271.4|130
1688689200000|2023-07-07 00:20:00|7274.9|7271.9|7276.9|7273.9|7276.9|7273.9|7274.2|7271.2|41
1688689500000|2023-07-07 00:25:00|7276.4|7273.4|7281.4|7278.4|7281.4|7278.4|7276.2|7273.2|31
1688689800000|2023-07-07 00:30:00|7281.7|7278.7|7282.9|7279.9|7283.4|7280.4|7280.9|7277.9|53
1688690100000|2023-07-07 00:35:00|7283.2|7280.2|7287.9|7284.9|7288.2|7285.2|7282.9|7279.9|59
1688690400000|2023-07-07 00:40:00|7287.7|7284.7|7286.9|7283.9|7287.9|7284.9|7286.7|7283.7|50
1688690700000|2023-07-07 00:45:00|7287.2|7284.2|7284.9|7281.9|7287.2|7284.2|7284.9|7281.9|51
1688691000000|2023-07-07 00:50:00|7285.2|7282.2|7285.9|7282.9|7286.4|7283.4|7284.7|7281.7|33
1688691300000|2023-07-07 00:55:00|7286.2|7283.2|7286.4|7283.4|7287.4|7284.4|7285.7|7282.7|39
1688691600000|2023-07-07 01:00:00|7286.9|7283.9|7283.4|7280.4|7287.2|7284.2|7283.4|7280.4|53
1688691900000|2023-07-07 01:05:00|7283.2|7280.2|7286.2|7283.2|7286.9|7283.9|7283.2|7280.2|37
1688692200000|2023-07-07 01:10:00|7286.4|7283.4|7288.4|7285.4|7288.9|7285.9|7286.4|7283.4|43
1688692500000|2023-07-07 01:15:00|7288.7|7285.7|7284.9|7281.9|7288.9|7285.9|7284.7|7281.7|25
1688692800000|2023-07-07 01:20:00|7285.2|7282.2|7282.7|7279.7|7285.9|7282.9|7282.7|7279.7|10
1688693100000|2023-07-07 01:25:00|7282.9|7279.9|7282.4|7279.4|7283.9|7280.9|7281.2|7278.2|25
1688693400000|2023-07-07 01:30:00|7282.7|7279.7|7282.4|7279.4|7283.4|7280.4|7281.4|7278.4|13
1688693700000|2023-07-07 01:35:00|7282.7|7279.7|7283.9|7280.9|7283.9|7280.9|7282.2|7279.2|11
1688694000000|2023-07-07 01:40:00|7284.2|7281.2|7277.4|7274.4|7284.4|7281.4|7277.2|7274.2|18
1688694300000|2023-07-07 01:45:00|7277.7|7274.7|7279.9|7276.9|7280.4|7277.4|7277.7|7274.7|17
1688694600000|2023-07-07 01:50:00|7280.2|7277.2|7283.7|7280.7|7284.4|7281.4|7279.9|7276.9|24
1688694900000|2023-07-07 01:55:00|7283.4|7280.4|7283.4|7280.4|7284.4|7281.4|7283.4|7280.4|11
1688695200000|2023-07-07 02:00:00|7283.7|7280.7|7282.9|7279.9|7284.9|7281.9|7282.4|7279.4|9
1688695500000|2023-07-07 02:05:00|7283.2|7280.2|7282.4|7279.4|7283.4|7280.4|7280.9|7277.9|14
1688695800000|2023-07-07 02:10:00|7282.9|7279.9|7283.4|7280.4|7283.4|7280.4|7282.4|7279.4|18
1688696100000|2023-07-07 02:15:00|7282.9|7279.9|7284.9|7281.9|7285.9|7282.9|7282.9|7279.9|20
1688696400000|2023-07-07 02:20:00|7284.7|7281.7|7284.4|7281.4|7284.9|7281.9|7282.9|7279.9|36
1688696700000|2023-07-07 02:25:00|7284.2|7281.2|7284.4|7281.4|7284.7|7281.7|7282.9|7279.9|10
1688697000000|2023-07-07 02:30:00|7284.7|7281.7|7284.2|7281.2|7285.4|7282.4|7284.2|7281.2|12
1688697300000|2023-07-07 02:35:00|7284.4|7281.4|7285.4|7282.4|7285.4|7282.4|7283.7|7280.7|11
1688697600000|2023-07-07 02:40:00|7285.2|7282.2|7285.7|7282.7|7285.7|7282.7|7283.7|7280.7|9
1688697900000|2023-07-07 02:45:00|7285.4|7282.4|7284.4|7281.4|7285.7|7282.7|7283.9|7280.9|8
1688698200000|2023-07-07 02:50:00|7284.2|7281.2|7285.4|7282.4|7285.9|7282.9|7283.9|7280.9|23
1688698500000|2023-07-07 02:55:00|7285.2|7282.2|7285.9|7282.9|7285.9|7282.9|7283.7|7280.7|33
1688698800000|2023-07-07 03:00:00|7286.2|7283.2|7288.9|7285.9|7288.9|7285.9|7285.9|7282.9|36
1688699100000|2023-07-07 03:05:00|7288.7|7285.7|7289.4|7286.4|7290.2|7287.2|7288.4|7285.4|65
1688699400000|2023-07-07 03:10:00|7289.2|7286.2|7289.2|7286.2|7289.9|7286.9|7288.4|7285.4|17
1688699700000|2023-07-07 03:15:00|7288.9|7285.9|7290.4|7287.4|7290.9|7287.9|7288.9|7285.9|16
1688700000000|2023-07-07 03:20:00|7290.2|7287.2|7287.9|7284.9|7290.2|7287.2|7287.7|7284.7|2
1688700300000|2023-07-07 03:25:00|7287.4|7284.4|7287.9|7284.9|7287.9|7284.9|7287.4|7284.4|9
1688700600000|2023-07-07 03:30:00|7288.2|7285.2|7290.4|7287.4|7290.7|7287.7|7287.9|7284.9|37
1688700900000|2023-07-07 03:35:00|7290.2|7287.2|7288.4|7285.4|7290.2|7287.2|7287.4|7284.4|34
1688701200000|2023-07-07 03:40:00|7288.2|7285.2|7285.9|7282.9|7288.9|7285.9|7285.9|7282.9|17
1688701500000|2023-07-07 03:45:00|7286.2|7283.2|7285.9|7282.9|7286.2|7283.2|7285.4|7282.4|20
1688701800000|2023-07-07 03:50:00|7286.2|7283.2|7286.4|7283.4|7286.7|7283.7|7285.9|7282.9|9
1688702100000|2023-07-07 03:55:00|7286.2|7283.2|7286.9|7283.9|7286.9|7283.9|7286.2|7283.2|6
1688702400000|2023-07-07 04:00:00|7286.7|7283.7|7282.9|7279.9|7286.7|7283.7|7282.4|7279.4|21
1688702700000|2023-07-07 04:05:00|7282.7|7279.7|7284.4|7281.4|7284.7|7281.7|7282.4|7279.4|20
1688703000000|2023-07-07 04:10:00|7284.2|7281.2|7283.4|7280.4|7284.2|7281.2|7282.9|7279.9|11
1688703300000|2023-07-07 04:15:00|7283.2|7280.2|7282.4|7279.4|7283.9|7280.9|7282.4|7279.4|13
1688703600000|2023-07-07 04:20:00|7282.7|7279.7|7280.4|7277.4|7282.7|7279.7|7280.4|7277.4|9
1688703900000|2023-07-07 04:25:00|7280.7|7277.7|7280.9|7277.9|7280.9|7277.9|7279.9|7276.9|14
1688704200000|2023-07-07 04:30:00|7281.2|7278.2|7281.9|7278.9|7282.2|7279.2|7279.7|7276.7|71
1688704500000|2023-07-07 04:35:00|7281.7|7278.7|7281.4|7278.4|7282.2|7279.2|7280.9|7277.9|21
1688704800000|2023-07-07 04:40:00|7280.9|7277.9|7281.4|7278.4|7281.9|7278.9|7280.9|7277.9|13
1688705100000|2023-07-07 04:45:00|7281.7|7278.7|7281.2|7278.2|7281.7|7278.7|7280.7|7277.7|12
1688705400000|2023-07-07 04:50:00|7280.9|7277.9|7281.4|7278.4|7281.7|7278.7|7280.9|7277.9|7
1688705700000|2023-07-07 04:55:00|7281.7|7278.7|7280.4|7277.4|7281.7|7278.7|7280.4|7277.4|7
1688706000000|2023-07-07 05:00:00|7280.7|7277.7|7280.4|7277.4|7280.9|7277.9|7277.7|7274.7|54
1688706300000|2023-07-07 05:05:00|7280.2|7277.2|7284.2|7281.2|7285.4|7282.4|7279.9|7276.9|36
1688706600000|2023-07-07 05:10:00|7284.4|7281.4|7287.4|7284.4|7288.2|7285.2|7284.4|7281.4|26
1688706900000|2023-07-07 05:15:00|7287.7|7284.7|7286.4|7283.4|7287.9|7284.9|7286.2|7283.2|40
1688707200000|2023-07-07 05:20:00|7286.7|7283.7|7285.9|7282.9|7286.9|7283.9|7285.4|7282.4|19
1688707500000|2023-07-07 05:25:00|7285.7|7282.7|7283.9|7280.9|7286.4|7283.4|7283.9|7280.9|35
1688707800000|2023-07-07 05:30:00|7284.2|7281.2|7281.4|7278.4|7284.7|7281.7|7281.4|7278.4|15
1688708100000|2023-07-07 05:35:00|7281.2|7278.2|7282.9|7279.9|7283.2|7280.2|7279.7|7276.7|30
1688708400000|2023-07-07 05:40:00|7282.4|7279.4|7280.4|7277.4|7282.4|7279.4|7280.4|7277.4|24
1688708700000|2023-07-07 05:45:00|7280.9|7277.9|7277.9|7274.9|7281.2|7278.2|7277.9|7274.9|35
1688709000000|2023-07-07 05:50:00|7278.2|7275.2|7276.4|7273.4|7278.2|7275.2|7275.4|7272.4|33
1688709300000|2023-07-07 05:55:00|7276.9|7273.9|7273.7|7270.7|7277.7|7274.7|7273.2|7270.2|150
1688709600000|2023-07-07 06:00:00|7272.2|7269.2|7275.7|7273.7|7275.7|7273.7|7269.4|7267.4|395
1688709900000|2023-07-07 06:05:00|7275.9|7273.9|7275.2|7273.2|7278.7|7276.7|7274.7|7272.7|226
1688710200000|2023-07-07 06:10:00|7275.4|7273.4|7275.2|7273.2|7276.7|7274.7|7272.2|7270.2|245
1688710500000|2023-07-07 06:15:00|7274.9|7272.9|7277.9|7275.9|7278.2|7276.2|7274.9|7272.9|155
1688710800000|2023-07-07 06:20:00|7278.2|7276.2|7275.2|7273.2|7278.7|7276.7|7275.2|7273.2|215
1688711100000|2023-07-07 06:25:00|7275.7|7273.7|7272.7|7270.7|7275.7|7273.7|7272.2|7270.2|158
1688711400000|2023-07-07 06:30:00|7272.4|7270.4|7273.4|7271.4|7274.4|7272.4|7271.9|7269.9|91
1688711700000|2023-07-07 06:35:00|7273.2|7271.2|7270.2|7268.2|7273.2|7271.2|7269.7|7267.7|66
1688712000000|2023-07-07 06:40:00|7270.4|7268.4|7270.9|7268.9|7271.9|7269.9|7269.7|7267.7|217
1688712300000|2023-07-07 06:45:00|7271.2|7269.2|7261.4|7259.4|7271.2|7269.2|7258.4|7256.4|770
1688712600000|2023-07-07 06:50:00|7261.2|7259.2|7261.4|7259.4|7262.4|7260.4|7258.7|7256.7|226
1688712900000|2023-07-07 06:55:00|7261.2|7259.2|7255.4|7253.4|7263.7|7261.7|7253.2|7251.2|384
1688713200000|2023-07-07 07:00:00|7254.9|7253.9|7248.7|7247.7|7263.2|7262.2|7247.9|7246.9|3985
1688713500000|2023-07-07 07:05:00|7248.2|7247.2|7240.7|7239.7|7255.2|7254.2|7240.7|7239.7|2489
1688713800000|2023-07-07 07:10:00|7240.4|7239.4|7245.6|7244.6|7246.1|7245.1|7229.7|7228.7|2033
1688714100000|2023-07-07 07:15:00|7245.8|7244.8|7261.3|7260.3|7264.3|7263.3|7245.1|7244.1|2125
1688714400000|2023-07-07 07:20:00|7261.6|7260.6|7255.3|7254.3|7262.1|7261.1|7245.3|7244.3|918
1688714700000|2023-07-07 07:25:00|7255.6|7254.6|7244.3|7243.3|7257.1|7256.1|7243.6|7242.6|908
1688715000000|2023-07-07 07:30:00|7244.6|7243.6|7249.3|7248.3|7259.1|7258.1|7244.1|7243.1|1115
1688715300000|2023-07-07 07:35:00|7249.6|7248.6|7253.6|7252.6|7259.3|7258.3|7248.6|7247.6|805
1688715600000|2023-07-07 07:40:00|7252.6|7251.6|7242.6|7241.6|7253.1|7252.1|7240.3|7239.3|643
1688715900000|2023-07-07 07:45:00|7241.6|7240.6|7235.3|7234.3|7243.1|7242.1|7234.8|7233.8|758
1688716200000|2023-07-07 07:50:00|7235.6|7234.6|7236.3|7235.3|7236.3|7235.3|7227.8|7226.8|913
1688716500000|2023-07-07 07:55:00|7236.1|7235.1|7246.1|7245.1|7247.6|7246.6|7234.1|7233.1|739
1688716800000|2023-07-07 08:00:00|7246.3|7245.3|7242.1|7241.1|7247.1|7246.1|7237.6|7236.6|1060
1688717100000|2023-07-07 08:05:00|7242.3|7241.3|7236.1|7235.1|7242.6|7241.6|7235.3|7234.3|847
1688717400000|2023-07-07 08:10:00|7236.3|7235.3|7238.1|7237.1|7238.6|7237.6|7231.1|7230.1|911
1688717700000|2023-07-07 08:15:00|7237.8|7236.8|7245.6|7244.6|7247.8|7246.8|7234.8|7233.8|665
1688718000000|2023-07-07 08:20:00|7246.1|7245.1|7253.6|7252.6|7254.1|7253.1|7244.8|7243.8|527
1688718300000|2023-07-07 08:25:00|7253.3|7252.3|7249.3|7248.3|7253.6|7252.6|7246.8|7245.8|465
1688718600000|2023-07-07 08:30:00|7249.6|7248.6|7243.8|7242.8|7251.6|7250.6|7243.6|7242.6|407
1688718900000|2023-07-07 08:35:00|7244.1|7243.1|7242.3|7241.3|7246.6|7245.6|7242.3|7241.3|697
1688719200000|2023-07-07 08:40:00|7242.1|7241.1|7235.6|7234.6|7243.1|7242.1|7234.6|7233.6|586
1688719500000|2023-07-07 08:45:00|7235.1|7234.1|7246.3|7245.3|7246.6|7245.6|7234.1|7233.1|644
1688719800000|2023-07-07 08:50:00|7246.6|7245.6|7248.1|7247.1|7250.6|7249.6|7246.1|7245.1|534
1688720100000|2023-07-07 08:55:00|7247.8|7246.8|7255.6|7254.6|7255.6|7254.6|7245.1|7244.1|534
1688720400000|2023-07-07 09:00:00|7255.1|7254.1|7265.8|7264.8|7266.1|7265.1|7254.6|7253.6|720
1688720700000|2023-07-07 09:05:00|7265.6|7264.6|7272.6|7271.6|7273.6|7272.6|7264.6|7263.6|1111
1688721000000|2023-07-07 09:10:00|7272.8|7271.8|7275.3|7274.3|7277.1|7276.1|7271.6|7270.6|1202
1688721300000|2023-07-07 09:15:00|7275.1|7274.1|7271.3|7270.3|7275.1|7274.1|7269.1|7268.1|868
1688721600000|2023-07-07 09:20:00|7271.6|7270.6|7266.6|7265.6|7272.1|7271.1|7263.1|7262.1|383
1688721900000|2023-07-07 09:25:00|7267.1|7266.1|7265.1|7264.1|7268.1|7267.1|7263.6|7262.6|338
1688722200000|2023-07-07 09:30:00|7264.6|7263.6|7262.3|7261.3|7264.6|7263.6|7256.1|7255.1|561
1688722500000|2023-07-07 09:35:00|7262.1|7261.1|7264.3|7263.3|7268.6|7267.6|7261.6|7260.6|510
1688722800000|2023-07-07 09:40:00|7264.6|7263.6|7262.8|7261.8|7265.1|7264.1|7261.1|7260.1|395
1688723100000|2023-07-07 09:45:00|7263.1|7262.1|7258.1|7257.1|7263.1|7262.1|7258.1|7257.1|466
1688723400000|2023-07-07 09:50:00|7258.6|7257.6|7259.1|7258.1|7259.8|7258.8|7256.6|7255.6|828
1688723700000|2023-07-07 09:55:00|7259.3|7258.3|7257.8|7256.8|7260.3|7259.3|7257.3|7256.3|708
1688724000000|2023-07-07 10:00:00|7258.1|7257.1|7254.1|7253.1|7258.1|7257.1|7252.8|7251.8|475
1688724300000|2023-07-07 10:05:00|7254.3|7253.3|7260.8|7259.8|7261.6|7260.6|7253.6|7252.6|386
1688724600000|2023-07-07 10:10:00|7260.6|7259.6|7256.1|7255.1|7261.3|7260.3|7254.3|7253.3|324
1688724900000|2023-07-07 10:15:00|7255.6|7254.6|7260.6|7259.6|7260.8|7259.8|7254.6|7253.6|384
1688725200000|2023-07-07 10:20:00|7260.1|7259.1|7262.6|7261.6|7263.6|7262.6|7259.8|7258.8|328
1688725500000|2023-07-07 10:25:00|7262.8|7261.8|7261.3|7260.3|7263.1|7262.1|7259.6|7258.6|413
1688725800000|2023-07-07 10:30:00|7261.6|7260.6|7261.8|7260.8|7264.1|7263.1|7260.6|7259.6|291
1688726100000|2023-07-07 10:35:00|7262.1|7261.1|7261.6|7260.6|7264.1|7263.1|7260.6|7259.6|292
1688726400000|2023-07-07 10:40:00|7261.8|7260.8|7260.6|7259.6|7262.6|7261.6|7260.6|7259.6|309
1688726700000|2023-07-07 10:45:00|7261.1|7260.1|7262.1|7261.1|7264.3|7263.3|7260.1|7259.1|649
1688727000000|2023-07-07 10:50:00|7262.6|7261.6|7260.6|7259.6|7263.6|7262.6|7258.6|7257.6|393
1688727300000|2023-07-07 10:55:00|7260.8|7259.8|7259.1|7258.1|7261.6|7260.6|7259.1|7258.1|320
1688727600000|2023-07-07 11:00:00|7259.3|7258.3|7258.1|7257.1|7260.6|7259.6|7258.1|7257.1|714
1688727900000|2023-07-07 11:05:00|7258.3|7257.3|7262.6|7261.6|7262.6|7261.6|7258.1|7257.1|377
1688728200000|2023-07-07 11:10:00|7262.3|7261.3|7265.1|7264.1|7265.6|7264.6|7262.1|7261.1|300
1688728500000|2023-07-07 11:15:00|7264.6|7263.6|7265.1|7264.1|7266.1|7265.1|7264.1|7263.1|320
1688728800000|2023-07-07 11:20:00|7265.6|7264.6|7266.6|7265.6|7267.8|7266.8|7265.1|7264.1|204
1688729100000|2023-07-07 11:25:00|7266.1|7265.1|7266.1|7265.1|7268.1|7267.1|7264.6|7263.6|351
1688729400000|2023-07-07 11:30:00|7266.3|7265.3|7263.6|7262.6|7266.6|7265.6|7263.6|7262.6|441
1688729700000|2023-07-07 11:35:00|7263.1|7262.1|7257.6|7256.6|7263.1|7262.1|7257.6|7256.6|718
1688730000000|2023-07-07 11:40:00|7258.3|7257.3|7255.3|7254.3|7258.8|7257.8|7254.8|7253.8|798
1688730300000|2023-07-07 11:45:00|7255|7254|7259.3|7258.3|7259.3|7258.3|7254.8|7253.8|535
1688730600000|2023-07-07 11:50:00|7259.5|7258.5|7260.5|7259.5|7261.3|7260.3|7259.5|7258.5|392
1688730900000|2023-07-07 11:55:00|7260.3|7259.3|7256|7255|7261.3|7260.3|7254|7253|684
1688731200000|2023-07-07 12:00:00|7255.8|7254.8|7255.8|7254.8|7256.8|7255.8|7253.8|7252.8|878
1688731500000|2023-07-07 12:05:00|7255.3|7254.3|7255.8|7254.8|7255.8|7254.8|7252.8|7251.8|709
1688731800000|2023-07-07 12:10:00|7255.3|7254.3|7252.8|7251.8|7255.5|7254.5|7251.3|7250.3|425
1688732100000|2023-07-07 12:15:00|7253.3|7252.3|7255.3|7254.3|7255.8|7254.8|7251.8|7250.8|599
1688732400000|2023-07-07 12:20:00|7255.8|7254.8|7252.3|7251.3|7256.3|7255.3|7251.3|7250.3|485
1688732700000|2023-07-07 12:25:00|7252|7251|7253|7252|7253.3|7252.3|7251|7250|681
1688733000000|2023-07-07 12:30:00|7253.8|7252.8|7274.5|7273.5|7275.3|7274.3|7253.8|7252.8|2340
1688733300000|2023-07-07 12:35:00|7274.3|7273.3|7266.8|7265.8|7275|7274|7265.3|7264.3|1233
1688733600000|2023-07-07 12:40:00|7267|7266|7258.3|7257.3|7267|7266|7253.5|7252.5|760
1688733900000|2023-07-07 12:45:00|7258|7257|7258.3|7257.3|7258.8|7257.8|7253|7252|502
1688734200000|2023-07-07 12:50:00|7258|7257|7266.8|7265.8|7269.3|7268.3|7257.3|7256.3|801
1688734500000|2023-07-07 12:55:00|7266.3|7265.3|7265.3|7264.3|7267.3|7266.3|7261.8|7260.8|716
1688734800000|2023-07-07 13:00:00|7266|7265|7261.3|7260.3|7266.8|7265.8|7257.3|7256.3|1125
1688735100000|2023-07-07 13:05:00|7261.5|7260.5|7255.5|7254.5|7261.8|7260.8|7251.8|7250.8|502
1688735400000|2023-07-07 13:10:00|7256.3|7255.3|7258.8|7257.8|7262.8|7261.8|7253.3|7252.3|739
1688735700000|2023-07-07 13:15:00|7258.5|7257.5|7250.8|7249.8|7258.5|7257.5|7250.8|7249.8|544
1688736000000|2023-07-07 13:20:00|7251|7250|7252.8|7251.8|7254.3|7253.3|7250.3|7249.3|381
1688736300000|2023-07-07 13:25:00|7252.5|7251.5|7252.3|7251.3|7254.3|7253.3|7249.8|7248.8|597
1688736600000|2023-07-07 13:30:00|7252.8|7251.8|7259.5|7258.5|7263.5|7262.5|7249.8|7248.8|1275
1688736900000|2023-07-07 13:35:00|7259.8|7258.8|7251.8|7250.8|7261.3|7260.3|7249.3|7248.3|929
1688737200000|2023-07-07 13:40:00|7251.5|7250.5|7253.3|7252.3|7254.8|7253.8|7245|7244|1073
1688737500000|2023-07-07 13:45:00|7253|7252|7264.8|7263.8|7264.8|7263.8|7250.5|7249.5|1063
1688737800000|2023-07-07 13:50:00|7265.3|7264.3|7262.8|7261.8|7266.5|7265.5|7261.8|7260.8|905
1688738100000|2023-07-07 13:55:00|7262.3|7261.3|7263.8|7262.8|7267|7266|7262|7261|896
1688738400000|2023-07-07 14:00:00|7264|7263|7266.8|7265.8|7269.3|7268.3|7263|7262|1011
1688738700000|2023-07-07 14:05:00|7266.5|7265.5|7268.3|7267.3|7272.3|7271.3|7264.3|7263.3|1069
1688739000000|2023-07-07 14:10:00|7268.2|7267.2|7273.2|7272.2|7273.2|7272.2|7266.7|7265.7|722
1688739300000|2023-07-07 14:15:00|7273.7|7272.7|7272.7|7271.7|7274.2|7273.2|7265.2|7264.2|745
1688739600000|2023-07-07 14:20:00|7273.2|7272.2|7267.4|7266.4|7273.2|7272.2|7265.2|7264.2|724
1688739900000|2023-07-07 14:25:00|7267.7|7266.7|7265.4|7264.4|7268.2|7267.2|7264.7|7263.7|596
1688740200000|2023-07-07 14:30:00|7265.2|7264.2|7264.2|7263.2|7267.7|7266.7|7261.7|7260.7|687
1688740500000|2023-07-07 14:35:00|7263.9|7262.9|7266.7|7265.7|7269.2|7268.2|7263.4|7262.4|673
1688740800000|2023-07-07 14:40:00|7266.2|7265.2|7265.9|7264.9|7269.7|7268.7|7265.2|7264.2|402
1688741100000|2023-07-07 14:45:00|7266.2|7265.2|7264.2|7263.2|7267.4|7266.4|7262.2|7261.2|507
1688741400000|2023-07-07 14:50:00|7263.9|7262.9|7264.2|7263.2|7265.2|7264.2|7262.2|7261.2|462
1688741700000|2023-07-07 14:55:00|7264.7|7263.7|7264.7|7263.7|7265.7|7264.7|7261.2|7260.2|570
1688742000000|2023-07-07 15:00:00|7264.9|7263.9|7265.2|7264.2|7267.4|7266.4|7264.2|7263.2|588
1688742300000|2023-07-07 15:05:00|7265.4|7264.4|7257.9|7256.9|7265.7|7264.7|7257.7|7256.7|868
1688742600000|2023-07-07 15:10:00|7258.2|7257.2|7255.9|7254.9|7258.7|7257.7|7254.2|7253.2|963
1688742900000|2023-07-07 15:15:00|7255.7|7254.7|7256.7|7255.7|7258.9|7257.9|7255.4|7254.4|1053
1688743200000|2023-07-07 15:20:00|7256.4|7255.4|7257.2|7256.2|7258.2|7257.2|7253.7|7252.7|958
1688743500000|2023-07-07 15:25:00|7257.7|7256.7|7253.9|7251.9|7258.4|7257.4|7253.2|7251.7|3701
1688743800000|2023-07-07 15:30:00|7254.2|7252.2|7257.4|7255.4|7260.9|7258.9|7254.2|7252.2|3613
1688744100000|2023-07-07 15:35:00|7257.9|7255.9|7256.7|7254.7|7260.2|7258.2|7255.7|7253.7|1678
1688744400000|2023-07-07 15:40:00|7257.2|7255.2|7257.2|7255.2|7258.7|7256.7|7256.2|7254.2|613
1688744700000|2023-07-07 15:45:00|7256.7|7254.7|7259.2|7257.2|7259.2|7257.2|7256.7|7254.7|474
1688745000000|2023-07-07 15:50:00|7258.7|7256.7|7257.2|7255.2|7259.7|7257.7|7256.7|7254.7|227
1688745300000|2023-07-07 15:55:00|7257.4|7255.4|7260.7|7258.7|7261.9|7259.9|7257.2|7255.2|535
1688745600000|2023-07-07 16:00:00|7260.9|7258.9|7264.7|7262.7|7264.7|7262.7|7260.7|7258.7|174
1688745900000|2023-07-07 16:05:00|7264.2|7262.2|7265.2|7263.2|7265.7|7263.7|7263.7|7261.7|281
1688746200000|2023-07-07 16:10:00|7265.4|7263.4|7266.7|7264.7|7266.7|7264.7|7264.2|7262.2|164
1688746500000|2023-07-07 16:15:00|7266.4|7264.4|7267.7|7265.7|7268.2|7266.2|7265.7|7263.7|182
1688746800000|2023-07-07 16:20:00|7267.9|7265.9|7267.7|7265.7|7268.2|7266.2|7266.2|7264.2|117
1688747100000|2023-07-07 16:25:00|7267.4|7265.4|7269.2|7267.2|7270.2|7268.2|7267.2|7265.2|156
1688747400000|2023-07-07 16:30:00|7268.9|7266.9|7273.7|7271.7|7274.7|7272.7|7268.7|7266.7|270
1688747700000|2023-07-07 16:35:00|7273.9|7271.9|7276.4|7274.4|7278.2|7276.2|7273.7|7271.7|366
1688748000000|2023-07-07 16:40:00|7276.7|7274.7|7277.2|7275.2|7278.4|7276.4|7276.2|7274.2|118
1688748300000|2023-07-07 16:45:00|7276.7|7274.7|7276.7|7274.7|7276.7|7274.7|7274.9|7272.9|112
1688748600000|2023-07-07 16:50:00|7276.4|7274.4|7275.9|7273.9|7277.2|7275.2|7275.7|7273.7|134
1688748900000|2023-07-07 16:55:00|7276.2|7274.2|7282.4|7280.4|7283.4|7281.4|7275.2|7273.2|305
1688749200000|2023-07-07 17:00:00|7282.7|7280.7|7281.7|7279.7|7283.7|7281.7|7280.7|7278.7|180
1688749500000|2023-07-07 17:05:00|7282.2|7280.2|7283.2|7281.2|7283.4|7281.4|7281.2|7279.2|104
1688749800000|2023-07-07 17:10:00|7282.9|7280.9|7285.2|7283.2|7286.2|7284.2|7281.9|7279.9|140
1688750100000|2023-07-07 17:15:00|7284.7|7282.7|7285.4|7283.4|7285.4|7283.4|7282.9|7280.9|93
1688750400000|2023-07-07 17:20:00|7285.2|7283.2|7286.2|7284.2|7286.4|7284.4|7284.7|7282.7|141
1688750700000|2023-07-07 17:25:00|7286.7|7284.7|7287.7|7285.7|7287.7|7285.7|7285.7|7283.7|109
1688751000000|2023-07-07 17:30:00|7287.4|7285.4|7285.7|7283.7|7287.4|7285.4|7285.7|7283.7|133
1688751300000|2023-07-07 17:35:00|7285.4|7283.4|7284.4|7282.4|7285.7|7283.7|7282.4|7280.4|185
1688751600000|2023-07-07 17:40:00|7284.2|7282.2|7285.2|7283.2|7286.2|7284.2|7284.2|7282.2|96
1688751900000|2023-07-07 17:45:00|7284.7|7282.7|7283.7|7281.7|7285.2|7283.2|7283.2|7281.2|110
1688752200000|2023-07-07 17:50:00|7283.9|7281.9|7282.4|7280.4|7284.2|7282.2|7281.7|7279.7|120
1688752500000|2023-07-07 17:55:00|7282.7|7280.7|7283.9|7281.9|7284.4|7282.4|7281.2|7279.2|219
1688752800000|2023-07-07 18:00:00|7283.7|7281.7|7281.7|7279.7|7283.9|7281.9|7280.7|7278.7|74
1688753100000|2023-07-07 18:05:00|7281.4|7279.4|7280.9|7278.9|7282.2|7280.2|7279.9|7277.9|61
1688753400000|2023-07-07 18:10:00|7281.2|7279.2|7281.7|7279.7|7281.7|7279.7|7280.2|7278.2|22
1688753700000|2023-07-07 18:15:00|7281.4|7279.4|7280.4|7278.4|7281.7|7279.7|7279.7|7277.7|81
1688754000000|2023-07-07 18:20:00|7280.7|7278.7|7281.7|7279.7|7281.7|7279.7|7280.2|7278.2|31
1688754300000|2023-07-07 18:25:00|7281.9|7279.9|7281.7|7279.7|7283.2|7281.2|7281.7|7279.7|108
1688754600000|2023-07-07 18:30:00|7281.4|7279.4|7278.7|7276.7|7281.7|7279.7|7277.7|7275.7|204
1688754900000|2023-07-07 18:35:00|7278.4|7276.4|7277.7|7275.7|7278.7|7276.7|7276.7|7274.7|217
1688755200000|2023-07-07 18:40:00|7277.9|7275.9|7278.7|7276.7|7279.4|7277.4|7277.7|7275.7|54
1688755500000|2023-07-07 18:45:00|7278.4|7276.4|7278.4|7276.4|7279.7|7277.7|7277.7|7275.7|40
1688755800000|2023-07-07 18:50:00|7278.7|7276.7|7280.4|7278.4|7280.7|7278.7|7278.4|7276.4|38
1688756100000|2023-07-07 18:55:00|7280.7|7278.7|7280.7|7278.7|7280.9|7278.9|7278.7|7276.7|67
1688756400000|2023-07-07 19:00:00|7280.4|7278.4|7278.7|7276.7|7281.4|7279.4|7277.9|7275.9|53
1688756700000|2023-07-07 19:05:00|7278.2|7276.2|7278.2|7276.2|7279.4|7277.4|7277.4|7275.4|79
1688757000000|2023-07-07 19:10:00|7278.4|7276.4|7278.9|7276.9|7279.7|7277.7|7278.2|7276.2|38
1688757300000|2023-07-07 19:15:00|7278.7|7276.7|7276.9|7274.9|7279.7|7277.7|7275.4|7273.4|116
1688757600000|2023-07-07 19:20:00|7276.7|7274.7|7275.9|7273.9|7276.9|7274.9|7274.2|7272.2|137
1688757900000|2023-07-07 19:25:00|7276.2|7274.2|7274.7|7272.7|7277.2|7275.2|7273.9|7271.9|105
1688758200000|2023-07-07 19:30:00|7274.2|7272.2|7277.2|7275.2|7277.4|7275.4|7274.2|7272.2|87
1688758500000|2023-07-07 19:35:00|7276.9|7274.9|7273.7|7271.7|7276.9|7274.9|7273.2|7271.2|143
1688758800000|2023-07-07 19:40:00|7273.2|7271.2|7269.7|7267.7|7273.7|7271.7|7269.2|7267.2|176
1688759100000|2023-07-07 19:45:00|7269.9|7267.9|7269.9|7267.9|7270.2|7268.2|7265.2|7263.2|613
1688759400000|2023-07-07 19:50:00|7268.2|7266.2|7277.7|7275.7|7277.9|7275.9|7264.7|7262.7|1227
1688759700000|2023-07-07 19:55:00|7276.7|7274.7|7270.2|7266.2|7278.9|7276.9|7268.2|7265.9|1135
1688760000000|2023-07-07 20:00:00|7269.8|7265.8|7274.1|7270.1|7274.7|7270.7|7269.2|7265.2|0
1688760300000|2023-07-07 20:05:00|7274.2|7270.2|7276.1|7272.1|7276.1|7272.1|7274.1|7270.1|0
1688760600000|2023-07-07 20:10:00|7276|7272|7274.4|7270.4|7276.1|7272.1|7274.4|7270.4|0
1688760900000|2023-07-07 20:15:00|7274.2|7270.2|7272.8|7268.8|7274.4|7270.4|7272.8|7268.8|0
1688761200000|2023-07-07 20:20:00|7272.7|7268.7|7273.3|7269.3|7273.6|7269.6|7272.2|7268.2|0
1688761500000|2023-07-07 20:25:00|7273.4|7269.4|7273.3|7269.3|7273.8|7269.8|7273.3|7269.3|0
1688761800000|2023-07-07 20:30:00|7273.4|7269.4|7272.1|7268.1|7273.8|7269.8|7271.6|7267.6|0
1688762100000|2023-07-07 20:35:00|7272|7268|7271.5|7267.5|7272.1|7268.1|7271.5|7267.5|0
1688762400000|2023-07-07 20:40:00|7271.4|7267.4|7271.1|7267.1|7272.5|7268.5|7271.1|7267.1|0
1688762700000|2023-07-07 20:45:00|7271.2|7267.2|7270|7266|7271.7|7267.7|7269.9|7265.9|0
1688763000000|2023-07-07 20:50:00|7270.1|7266.1|7270.6|7266.6|7271.3|7267.3|7270.1|7266.1|0
1688763300000|2023-07-07 20:55:00|7270.5|7266.5|7271.4|7267.4|7271.9|7267.9|7270.4|7266.4|0
1688940000000|2023-07-09 22:00:00|7268.2|7264.2|7266.1|7262.1|7269|7265|7265.1|7261.1|0
1688940300000|2023-07-09 22:05:00|7266|7262|7264.4|7260.4|7267.1|7263.1|7263.2|7259.2|0
1688940600000|2023-07-09 22:10:00|7264.5|7260.5|7263.9|7259.9|7265.9|7261.9|7263.6|7259.6|0
1688940900000|2023-07-09 22:15:00|7263.8|7259.8|7261.7|7257.7|7263.9|7259.9|7261.6|7257.6|0
1688941200000|2023-07-09 22:20:00|7261.6|7257.6|7267.8|7263.8|7267.8|7263.8|7261.4|7257.4|0
1688941500000|2023-07-09 22:25:00|7267.7|7263.7|7267.8|7263.8|7268.6|7264.6|7267.1|7263.1|0
1688941800000|2023-07-09 22:30:00|7267.9|7263.9|7266.8|7262.8|7268|7264|7264.2|7260.2|0
1688942100000|2023-07-09 22:35:00|7266.7|7262.7|7265.9|7261.9|7266.7|7262.7|7265.3|7261.3|0
1688942400000|2023-07-09 22:40:00|7266|7262|7268|7264|7268.1|7264.1|7266|7262|0
1688942700000|2023-07-09 22:45:00|7267.9|7263.9|7272.7|7268.7|7272.9|7268.9|7267.6|7263.6|0
1688943000000|2023-07-09 22:50:00|7272.8|7268.8|7274.5|7270.5|7274.8|7270.8|7272.6|7268.6|0
1688943300000|2023-07-09 22:55:00|7274.6|7270.6|7275.3|7271.3|7275.9|7271.9|7274.1|7270.1|0
1688943600000|2023-07-09 23:00:00|7275.4|7271.4|7275.7|7271.7|7276.3|7272.3|7275.4|7271.4|0
1688943900000|2023-07-09 23:05:00|7275.6|7271.6|7274.9|7270.9|7275.7|7271.7|7274.3|7270.3|0
1688944200000|2023-07-09 23:10:00|7275|7271|7274.9|7270.9|7275.1|7271.1|7274.6|7270.6|0
1688944500000|2023-07-09 23:15:00|7275|7271|7275.5|7271.5|7275.8|7271.8|7274.9|7270.9|0
1688944800000|2023-07-09 23:20:00|7275.4|7271.4|7274.3|7270.3|7275.4|7271.4|7273.8|7269.8|0
1688945100000|2023-07-09 23:25:00|7274|7270|7274|7270|7274.3|7270.3|7273.9|7269.9|0
1688945400000|2023-07-09 23:30:00|7273.9|7269.9|7273.1|7269.1|7274|7270|7272.5|7268.5|0
1688945700000|2023-07-09 23:35:00|7273|7269|7274.5|7270.5|7274.5|7270.5|7272.9|7268.9|0
1688946000000|2023-07-09 23:40:00|7274.6|7270.6|7273.9|7269.9|7274.9|7270.9|7273.7|7269.7|0
1688946300000|2023-07-09 23:45:00|7273.8|7269.8|7274.5|7270.5|7274.9|7270.9|7273.7|7269.7|0
1688946600000|2023-07-09 23:50:00|7274.4|7270.4|7274.3|7270.3|7274.5|7270.5|7273.8|7269.8|0
1688946900000|2023-07-09 23:55:00|7274.4|7270.4|7273.7|7269.7|7274.9|7270.9|7273.4|7269.4|0
1688947200000|2023-07-10 00:00:00|7273.6|7269.6|7275.8|7272.8|7277.8|7274.8|7273.4|7269.4|154
1688947500000|2023-07-10 00:05:00|7276.1|7273.1|7277.8|7274.8|7277.8|7274.8|7272.1|7269.1|89
1688947800000|2023-07-10 00:10:00|7278.3|7275.3|7276.1|7273.1|7279.3|7276.3|7273.1|7270.1|90
1688948100000|2023-07-10 00:15:00|7275.8|7272.8|7273.1|7270.1|7278.3|7275.3|7272.3|7269.3|43
1688948400000|2023-07-10 00:20:00|7274.8|7271.8|7267.6|7264.6|7274.8|7271.8|7267.6|7264.6|36
1688948700000|2023-07-10 00:25:00|7268.3|7265.3|7262.3|7259.3|7268.3|7265.3|7262.1|7259.1|82
1688949000000|2023-07-10 00:30:00|7262.6|7259.6|7264.3|7261.3|7265.3|7262.3|7262.6|7259.6|83
1688949300000|2023-07-10 00:35:00|7264.1|7261.1|7264.8|7261.8|7264.8|7261.8|7263.6|7260.6|66
1688949600000|2023-07-10 00:40:00|7264.6|7261.6|7266.3|7263.3|7266.6|7263.6|7263.3|7260.3|71
1688949900000|2023-07-10 00:45:00|7266.6|7263.6|7264.3|7261.3|7268.3|7265.3|7263.6|7260.6|109
1688950200000|2023-07-10 00:50:00|7264.1|7261.1|7263.3|7260.3|7265.1|7262.1|7262.6|7259.6|67
1688950500000|2023-07-10 00:55:00|7264.1|7261.1|7265.6|7262.6|7265.6|7262.6|7263.8|7260.8|16
1688950800000|2023-07-10 01:00:00|7265.8|7262.8|7268.3|7265.3|7268.6|7265.6|7265.6|7262.6|70
1688951100000|2023-07-10 01:05:00|7268.6|7265.6|7272.8|7269.8|7272.8|7269.8|7268.6|7265.6|12
1688951400000|2023-07-10 01:10:00|7273.1|7270.1|7272.3|7269.3|7275.1|7272.1|7272.1|7269.1|24
1688951700000|2023-07-10 01:15:00|7272.6|7269.6|7273.3|7270.3|7273.8|7270.8|7271.6|7268.6|11
1688952000000|2023-07-10 01:20:00|7272.6|7269.6|7268.8|7265.8|7273.3|7270.3|7268.8|7265.8|31
1688952300000|2023-07-10 01:25:00|7269.1|7266.1|7271.1|7268.1|7271.6|7268.6|7269.1|7266.1|41
1688952600000|2023-07-10 01:30:00|7270.6|7267.6|7268.8|7265.8|7273.6|7270.6|7268.8|7265.8|51
1688952900000|2023-07-10 01:35:00|7268.3|7265.3|7258.8|7255.8|7269.1|7266.1|7256.8|7253.8|74
1688953200000|2023-07-10 01:40:00|7258.6|7255.6|7257.6|7254.6|7259.6|7256.6|7254.8|7251.8|61
1688953500000|2023-07-10 01:45:00|7257.3|7254.3|7257.8|7254.8|7259.8|7256.8|7256.3|7253.3|47
1688953800000|2023-07-10 01:50:00|7258.1|7255.1|7259.1|7256.1|7259.3|7256.3|7257.3|7254.3|44
1688954100000|2023-07-10 01:55:00|7259.3|7256.3|7259.6|7256.6|7260.3|7257.3|7259.1|7256.1|15
1688954400000|2023-07-10 02:00:00|7259.8|7256.8|7262.8|7259.8|7263.3|7260.3|7259.8|7256.8|28
1688954700000|2023-07-10 02:05:00|7263.3|7260.3|7263.8|7260.8|7265.1|7262.1|7263.1|7260.1|20
1688955000000|2023-07-10 02:10:00|7264.1|7261.1|7263.8|7260.8|7265.3|7262.3|7262.1|7259.1|24
1688955300000|2023-07-10 02:15:00|7264.6|7261.6|7264.1|7261.1|7266.3|7263.3|7264.1|7261.1|20
1688955600000|2023-07-10 02:20:00|7264.3|7261.3|7265.3|7262.3|7265.6|7262.6|7263.6|7260.6|13
1688955900000|2023-07-10 02:25:00|7265.6|7262.6|7260.8|7257.8|7265.6|7262.6|7260.8|7257.8|10
1688956200000|2023-07-10 02:30:00|7261.8|7258.8|7261.1|7258.1|7262.8|7259.8|7261.1|7258.1|24
1688956500000|2023-07-10 02:35:00|7260.8|7257.8|7260.8|7257.8|7261.8|7258.8|7260.1|7257.1|23
1688956800000|2023-07-10 02:40:00|7260.6|7257.6|7260.3|7257.3|7262.1|7259.1|7260.3|7257.3|11
1688957100000|2023-07-10 02:45:00|7260.6|7257.6|7260.8|7257.8|7261.8|7258.8|7259.8|7256.8|16
1688957400000|2023-07-10 02:50:00|7261.1|7258.1|7260.6|7257.6|7261.3|7258.3|7260.3|7257.3|7
1688957700000|2023-07-10 02:55:00|7260.8|7257.8|7260.8|7257.8|7261.6|7258.6|7260.6|7257.6|10
1688958000000|2023-07-10 03:00:00|7261.1|7258.1|7261.6|7258.6|7263.6|7260.6|7261.1|7258.1|12
1688958300000|2023-07-10 03:05:00|7261.8|7258.8|7259.6|7256.6|7261.8|7258.8|7259.6|7256.6|19
1688958600000|2023-07-10 03:10:00|7259.8|7256.8|7258.8|7255.8|7259.8|7256.8|7258.6|7255.6|10
1688958900000|2023-07-10 03:15:00|7259.1|7256.1|7257.1|7254.1|7259.3|7256.3|7256.8|7253.8|15
1688959200000|2023-07-10 03:20:00|7256.8|7253.8|7254.1|7251.1|7257.1|7254.1|7253.3|7250.3|33
1688959500000|2023-07-10 03:25:00|7253.3|7250.3|7255.3|7252.3|7255.8|7252.8|7252.3|7249.3|43
1688959800000|2023-07-10 03:30:00|7255.1|7252.1|7250.8|7247.8|7256.1|7253.1|7250.8|7247.8|31
1688960100000|2023-07-10 03:35:00|7251.1|7248.1|7251.1|7248.1|7251.8|7248.8|7249.8|7246.8|14
1688960400000|2023-07-10 03:40:00|7251.8|7248.8|7249.6|7246.6|7251.8|7248.8|7247.3|7244.3|45
1688960700000|2023-07-10 03:45:00|7250.6|7247.6|7250.3|7247.3|7251.1|7248.1|7249.8|7246.8|31
1688961000000|2023-07-10 03:50:00|7250.6|7247.6|7249.8|7246.8|7252.3|7249.3|7249.3|7246.3|21
1688961300000|2023-07-10 03:55:00|7250.1|7247.1|7249.3|7246.3|7250.6|7247.6|7249.3|7246.3|5
1688961600000|2023-07-10 04:00:00|7249.6|7246.6|7248.6|7245.6|7252.1|7249.1|7248.3|7245.3|15
1688961900000|2023-07-10 04:05:00|7248.3|7245.3|7248.3|7245.3|7249.1|7246.1|7248.3|7245.3|12
1688962200000|2023-07-10 04:10:00|7248.6|7245.6|7248.8|7245.8|7248.8|7245.8|7247.3|7244.3|12
1688962500000|2023-07-10 04:15:00|7249.1|7246.1|7250.6|7247.6|7250.6|7247.6|7248.8|7245.8|10
1688962800000|2023-07-10 04:20:00|7250.1|7247.1|7251.6|7248.6|7251.6|7248.6|7249.6|7246.6|5
1688963100000|2023-07-10 04:25:00|7251.8|7248.8|7252.6|7249.6|7252.6|7249.6|7251.6|7248.6|1
1688963400000|2023-07-10 04:30:00|7252.3|7249.3|7256.8|7253.8|7256.8|7253.8|7252.3|7249.3|11
1688963700000|2023-07-10 04:35:00|7257.1|7254.1|7258.3|7255.3|7258.3|7255.3|7255.8|7252.8|18
1688964000000|2023-07-10 04:40:00|7258.1|7255.1|7256.3|7253.3|7258.3|7255.3|7256.3|7253.3|4
1688964300000|2023-07-10 04:45:00|7256.8|7253.8|7256.6|7253.6|7257.8|7254.8|7256.6|7253.6|7
1688964600000|2023-07-10 04:50:00|7256.1|7253.1|7255.6|7252.6|7256.3|7253.3|7255.3|7252.3|6
1688964900000|2023-07-10 04:55:00|7255.3|7252.3|7255.3|7252.3|7255.3|7252.3|7253.3|7250.3|12
1688965200000|2023-07-10 05:00:00|7255.1|7252.1|7254.6|7251.6|7256.8|7253.8|7253.8|7250.8|35
1688965500000|2023-07-10 05:05:00|7254.3|7251.3|7254.8|7251.8|7254.8|7251.8|7251.6|7248.6|42
1688965800000|2023-07-10 05:10:00|7254.6|7251.6|7253.3|7250.3|7254.6|7251.6|7252.1|7249.1|18
1688966100000|2023-07-10 05:15:00|7252.8|7249.8|7250.8|7247.8|7254.1|7251.1|7250.8|7247.8|20
1688966400000|2023-07-10 05:20:00|7251.1|7248.1|7250.8|7247.8|7251.8|7248.8|7250.6|7247.6|11
1688966700000|2023-07-10 05:25:00|7250.6|7247.6|7250.6|7247.6|7251.3|7248.3|7249.1|7246.1|19
1688967000000|2023-07-10 05:30:00|7250.8|7247.8|7249.6|7246.6|7251.6|7248.6|7249.3|7246.3|23
1688967300000|2023-07-10 05:35:00|7249.8|7246.8|7243.6|7240.6|7249.8|7246.8|7243.6|7240.6|37
1688967600000|2023-07-10 05:40:00|7243.8|7240.8|7238.1|7235.1|7244.1|7241.1|7237.8|7234.8|69
1688967900000|2023-07-10 05:45:00|7238.3|7235.3|7240.3|7237.3|7242.1|7239.1|7237.8|7234.8|39
1688968200000|2023-07-10 05:50:00|7240.6|7237.6|7238.8|7235.8|7242.8|7239.8|7238.3|7235.3|47
1688968500000|2023-07-10 05:55:00|7238.6|7235.6|7238.8|7235.8|7240.3|7237.3|7238.1|7235.1|70
1688968800000|2023-07-10 06:00:00|7238.6|7235.6|7234.1|7232.1|7238.6|7235.8|7232.6|7230.6|335
1688969100000|2023-07-10 06:05:00|7234.3|7232.3|7232.6|7230.6|7235.8|7233.8|7230.8|7228.8|128
1688969400000|2023-07-10 06:10:00|7232.3|7230.3|7236.1|7234.1|7236.1|7234.1|7231.6|7229.6|188
1688969700000|2023-07-10 06:15:00|7236.3|7234.3|7243.1|7241.1|7243.1|7241.1|7236.3|7234.3|144
1688970000000|2023-07-10 06:20:00|7242.8|7240.8|7238.6|7236.6|7242.8|7240.8|7238.6|7236.6|86
1688970300000|2023-07-10 06:25:00|7238.3|7236.3|7236.8|7234.8|7239.6|7237.6|7236.8|7234.8|50
1688970600000|2023-07-10 06:30:00|7236.6|7234.6|7239.3|7237.3|7240.1|7238.1|7236.1|7234.1|131
1688970900000|2023-07-10 06:35:00|7239.6|7237.6|7242.6|7240.6|7245.1|7243.1|7239.6|7237.6|167
1688971200000|2023-07-10 06:40:00|7242.8|7240.8|7240.1|7238.1|7243.3|7241.3|7240.1|7238.1|148
1688971500000|2023-07-10 06:45:00|7239.8|7237.8|7241.8|7239.8|7242.6|7240.6|7239.6|7237.6|303
1688971800000|2023-07-10 06:50:00|7241.6|7239.6|7237.6|7235.6|7243.1|7241.1|7237.3|7235.3|340
1688972100000|2023-07-10 06:55:00|7237.3|7235.3|7241.1|7239.1|7243.6|7241.6|7236.6|7234.6|401
1688972400000|2023-07-10 07:00:00|7240.6|7239.6|7255.1|7254.1|7255.8|7254.8|7238.1|7237.1|4153
1688972700000|2023-07-10 07:05:00|7254.6|7253.6|7257.3|7256.3|7260.1|7259.1|7252.8|7251.8|2479
1688973000000|2023-07-10 07:10:00|7257.1|7256.1|7256.1|7255.1|7263.8|7262.8|7252.8|7251.8|1807
1688973300000|2023-07-10 07:15:00|7256.4|7255.4|7256.4|7255.4|7262.9|7261.9|7254.1|7253.1|1215
1688973600000|2023-07-10 07:20:00|7256.6|7255.6|7256.5|7255.5|7263.4|7262.4|7254.5|7253.5|1197
1688973900000|2023-07-10 07:25:00|7256.7|7255.7|7248.2|7247.2|7259.7|7258.7|7246.7|7245.7|1108
1688974200000|2023-07-10 07:30:00|7248.5|7247.5|7254.2|7253.2|7255.5|7254.5|7246.5|7245.5|1696
1688974500000|2023-07-10 07:35:00|7254.5|7253.5|7256.7|7255.7|7258.5|7257.5|7254.5|7253.5|898
1688974800000|2023-07-10 07:40:00|7256.3|7255.3|7261.6|7260.6|7264.3|7263.3|7256.3|7255.3|1046
1688975100000|2023-07-10 07:45:00|7262.1|7261.1|7264.3|7263.3|7265.1|7264.1|7259.6|7258.6|601
1688975400000|2023-07-10 07:50:00|7264.6|7263.6|7264.6|7263.6|7265.8|7264.8|7262.3|7261.3|684
1688975700000|2023-07-10 07:55:00|7264.3|7263.3|7261.3|7260.3|7266.6|7265.6|7259.6|7258.6|609
1688976000000|2023-07-10 08:00:00|7261.8|7260.8|7267.1|7266.1|7268.1|7267.1|7261.6|7260.6|473
1688976300000|2023-07-10 08:05:00|7267.6|7266.6|7266.1|7265.1|7268.6|7267.6|7264.6|7263.6|404
1688976600000|2023-07-10 08:10:00|7265.8|7264.8|7267.1|7266.1|7271.3|7270.3|7265.3|7264.3|481
1688976900000|2023-07-10 08:15:00|7267.3|7266.3|7266.6|7265.6|7269.1|7268.1|7265.8|7264.8|442
1688977200000|2023-07-10 08:20:00|7266.3|7265.3|7271.6|7270.6|7273.1|7272.1|7264.6|7263.6|617
1688977500000|2023-07-10 08:25:00|7271.3|7270.3|7271.1|7270.1|7272.1|7271.1|7265.6|7264.6|403
1688977800000|2023-07-10 08:30:00|7270.8|7269.8|7265.1|7264.1|7270.8|7269.8|7264.6|7263.6|530
1688978100000|2023-07-10 08:35:00|7264.6|7263.6|7265.6|7264.6|7268.1|7267.1|7264.1|7263.1|455
1688978400000|2023-07-10 08:40:00|7265.1|7264.1|7266.6|7265.6|7266.8|7265.8|7263.6|7262.6|315
1688978700000|2023-07-10 08:45:00|7266.3|7265.3|7270.6|7269.6|7271.6|7270.6|7265.8|7264.8|456
1688979000000|2023-07-10 08:50:00|7270.3|7269.3|7267.1|7266.1|7270.3|7269.3|7266.1|7265.1|301
1688979300000|2023-07-10 08:55:00|7267.6|7266.6|7263.6|7262.6|7269.1|7268.1|7263.6|7262.6|336
1688979600000|2023-07-10 09:00:00|7264.1|7263.1|7267.6|7266.6|7268.6|7267.6|7263.1|7262.1|356
1688979900000|2023-07-10 09:05:00|7267.3|7266.3|7270.8|7269.8|7271.1|7270.1|7267.3|7266.3|233
1688980200000|2023-07-10 09:10:00|7271.1|7270.1|7270.6|7269.6|7273.1|7272.1|7269.3|7268.3|426
1688980500000|2023-07-10 09:15:00|7270.3|7269.3|7266.1|7265.1|7270.3|7269.3|7265.1|7264.1|328
1688980800000|2023-07-10 09:20:00|7265.8|7264.8|7268.1|7267.1|7268.6|7267.6|7264.8|7263.8|278
1688981100000|2023-07-10 09:25:00|7267.8|7266.8|7265.6|7264.6|7267.8|7266.8|7265.1|7264.1|211
1688981400000|2023-07-10 09:30:00|7265.1|7264.1|7268.1|7267.1|7270.6|7269.6|7265.1|7264.1|260
1688981700000|2023-07-10 09:35:00|7268.8|7267.8|7267.6|7266.6|7269.6|7268.6|7267.1|7266.1|261
1688982000000|2023-07-10 09:40:00|7267.1|7266.1|7270.1|7269.1|7271.6|7270.6|7267.1|7266.1|318
1688982300000|2023-07-10 09:45:00|7269.8|7268.8|7269.3|7268.3|7270.6|7269.6|7267.6|7266.6|370
1688982600000|2023-07-10 09:50:00|7269.1|7268.1|7268.1|7267.1|7270.1|7269.1|7267.1|7266.1|225
1688982900000|2023-07-10 09:55:00|7268.3|7267.3|7271.6|7270.6|7272.8|7271.8|7267.8|7266.8|893
1688983200000|2023-07-10 10:00:00|7271.1|7270.1|7265.1|7264.1|7271.1|7270.1|7264.6|7263.6|357
1688983500000|2023-07-10 10:05:00|7264.6|7263.6|7265.6|7264.6|7267.3|7266.3|7264.6|7263.6|345
1688983800000|2023-07-10 10:10:00|7265.8|7264.8|7265.6|7264.6|7266.6|7265.6|7264.6|7263.6|252
1688984100000|2023-07-10 10:15:00|7265.8|7264.8|7266.1|7265.1|7268.1|7267.1|7264.1|7263.1|240
1688984400000|2023-07-10 10:20:00|7266.3|7265.3|7267.1|7266.1|7269.1|7268.1|7266.3|7265.3|190
1688984700000|2023-07-10 10:25:00|7267.6|7266.6|7267.1|7266.1|7268.3|7267.3|7266.1|7265.1|320
1688985000000|2023-07-10 10:30:00|7267.6|7266.6|7268.1|7267.1|7269.1|7268.1|7267.1|7266.1|252
1688985300000|2023-07-10 10:35:00|7268.6|7267.6|7264.6|7263.6|7270.1|7269.1|7264.6|7263.6|241
1688985600000|2023-07-10 10:40:00|7264.8|7263.8|7268.8|7267.8|7269.1|7268.1|7264.3|7263.3|284
1688985900000|2023-07-10 10:45:00|7268.6|7267.6|7269.6|7268.6|7269.6|7268.6|7267.1|7266.1|230
1688986200000|2023-07-10 10:50:00|7269.3|7268.3|7271.6|7270.6|7272.6|7271.6|7269.3|7268.3|299
1688986500000|2023-07-10 10:55:00|7271.1|7270.1|7272.3|7271.3|7274.3|7273.3|7270.6|7269.6|617
1688986800000|2023-07-10 11:00:00|7272.1|7271.1|7271.6|7270.6|7276.1|7275.1|7271.3|7270.3|636
1688987100000|2023-07-10 11:05:00|7272.1|7271.1|7272.6|7271.6|7275.1|7274.1|7272.1|7271.1|312
1688987400000|2023-07-10 11:10:00|7272.8|7271.8|7273.6|7272.6|7274.1|7273.1|7271.1|7270.1|454
1688987700000|2023-07-10 11:15:00|7273.3|7272.3|7276.8|7275.8|7277.6|7276.6|7273.1|7272.1|510
1688988000000|2023-07-10 11:20:00|7277.1|7276.1|7281.1|7280.1|7281.1|7280.1|7277.1|7276.1|294
1688988300000|2023-07-10 11:25:00|7281.3|7280.3|7280.6|7279.6|7282.1|7281.1|7279.6|7278.6|533
1688988600000|2023-07-10 11:30:00|7280.3|7279.3|7279.1|7278.1|7281.6|7280.6|7279.1|7278.1|363
1688988900000|2023-07-10 11:35:00|7279.3|7278.3|7286.6|7285.6|7287.1|7286.1|7279.1|7278.1|354
1688989200000|2023-07-10 11:40:00|7286.4|7285.4|7286.9|7285.9|7287.9|7286.9|7283.9|7282.9|830
1688989500000|2023-07-10 11:45:00|7286.4|7285.4|7289.9|7288.9|7290.1|7289.1|7285.9|7284.9|466
1688989800000|2023-07-10 11:50:00|7289.6|7288.6|7289.9|7288.9|7290.6|7289.6|7288.6|7287.6|289
1688990100000|2023-07-10 11:55:00|7289.6|7288.6|7290.4|7289.4|7290.9|7289.9|7288.4|7287.4|354
1688990400000|2023-07-10 12:00:00|7289.9|7288.9|7290.4|7289.4|7291.4|7290.4|7287.9|7286.9|479
1688990700000|2023-07-10 12:05:00|7290.1|7289.1|7293.4|7292.4|7293.6|7292.6|7289.1|7288.1|463
1688991000000|2023-07-10 12:10:00|7293.9|7292.9|7292.9|7291.9|7295.4|7294.4|7292.4|7291.4|555
1688991300000|2023-07-10 12:15:00|7293.4|7292.4|7291.9|7290.9|7293.9|7292.9|7291.9|7290.9|242
1688991600000|2023-07-10 12:20:00|7291.4|7290.4|7293.9|7292.9|7293.9|7292.9|7289.9|7288.9|484
1688991900000|2023-07-10 12:25:00|7293.6|7292.6|7293.4|7292.4|7295.4|7294.4|7292.9|7291.9|377
1688992200000|2023-07-10 12:30:00|7292.9|7291.9|7292.4|7291.4|7293.4|7292.4|7289.6|7288.6|338
1688992500000|2023-07-10 12:35:00|7292.1|7291.1|7292.4|7291.4|7294.4|7293.4|7292.1|7291.1|407
1688992800000|2023-07-10 12:40:00|7292.9|7291.9|7291.4|7290.4|7293.9|7292.9|7289.4|7288.4|410
1688993100000|2023-07-10 12:45:00|7291.1|7290.1|7288.4|7287.4|7291.4|7290.4|7287.9|7286.9|301
1688993400000|2023-07-10 12:50:00|7287.9|7286.9|7288.9|7287.9|7290.4|7289.4|7287.4|7286.4|869
1688993700000|2023-07-10 12:55:00|7288.6|7287.6|7289.9|7288.9|7291.4|7290.4|7288.6|7287.6|313
1688994000000|2023-07-10 13:00:00|7289.6|7288.6|7292.4|7291.4|7293.4|7292.4|7289.4|7288.4|517
1688994300000|2023-07-10 13:05:00|7292.9|7291.9|7286.9|7285.9|7292.9|7291.9|7286.9|7285.9|424
1688994600000|2023-07-10 13:10:00|7286.6|7285.6|7288.4|7287.4|7289.4|7288.4|7285.4|7284.4|462
1688994900000|2023-07-10 13:15:00|7288.1|7287.1|7287.4|7286.4|7289.9|7288.9|7286.9|7285.9|583
1688995200000|2023-07-10 13:20:00|7287.9|7286.9|7282.9|7281.9|7287.9|7286.9|7282.4|7281.4|406
1688995500000|2023-07-10 13:25:00|7283.4|7282.4|7276.9|7275.9|7284.4|7283.4|7276.9|7275.9|426
1688995800000|2023-07-10 13:30:00|7276.4|7275.4|7282.9|7281.9|7285.9|7284.9|7274.6|7273.6|1267
1688996100000|2023-07-10 13:35:00|7283.4|7282.4|7282.9|7281.9|7286.9|7285.9|7280.4|7279.4|773
1688996400000|2023-07-10 13:40:00|7282.6|7281.6|7287.4|7286.4|7287.9|7286.9|7282.4|7281.4|667
1688996700000|2023-07-10 13:45:00|7287.9|7286.9|7292.4|7291.4|7292.9|7291.9|7285.9|7284.9|618
1688997000000|2023-07-10 13:50:00|7292.9|7291.9|7297.4|7296.4|7298.9|7297.9|7290.4|7289.4|1775
1688997300000|2023-07-10 13:55:00|7297.9|7296.9|7301.6|7300.6|7304.1|7303.1|7296.9|7295.9|1160
1688997600000|2023-07-10 14:00:00|7301.4|7300.4|7305.6|7304.6|7305.9|7304.9|7301.1|7300.1|701
1688997900000|2023-07-10 14:05:00|7305.9|7304.9|7303.4|7302.4|7307.4|7306.4|7301.4|7300.4|705
1688998200000|2023-07-10 14:10:00|7303.7|7302.7|7300.2|7299.2|7304.2|7303.2|7298.7|7297.7|647
1688998500000|2023-07-10 14:15:00|7299.7|7298.7|7294.7|7293.7|7300.2|7299.2|7293.7|7292.7|926
1688998800000|2023-07-10 14:20:00|7294.9|7293.9|7295.2|7294.2|7295.4|7294.4|7293.2|7292.2|493
1688999100000|2023-07-10 14:25:00|7295.4|7294.4|7290.2|7289.2|7295.9|7294.9|7289.7|7288.7|437
1688999400000|2023-07-10 14:30:00|7290.7|7289.7|7286.9|7285.9|7292.7|7291.7|7286.9|7285.9|697
1688999700000|2023-07-10 14:35:00|7287.2|7286.2|7287.2|7286.2|7288.7|7287.7|7284.4|7283.4|632
1689000000000|2023-07-10 14:40:00|7286.7|7285.7|7284.7|7283.7|7286.7|7285.7|7283.2|7282.2|586
1689000300000|2023-07-10 14:45:00|7284.2|7283.2|7283.7|7282.7|7286.2|7285.2|7283.2|7282.2|426
1689000600000|2023-07-10 14:50:00|7283.4|7282.4|7281.9|7280.9|7284.4|7283.4|7281.7|7280.7|435
1689000900000|2023-07-10 14:55:00|7281.7|7280.7|7282.7|7281.7|7283.7|7282.7|7281.2|7280.2|630
1689001200000|2023-07-10 15:00:00|7282.2|7281.2|7281.7|7280.7|7286.4|7285.4|7281.7|7280.7|797
1689001500000|2023-07-10 15:05:00|7281.2|7280.2|7277.7|7276.7|7281.7|7280.7|7277.4|7276.4|549
1689001800000|2023-07-10 15:10:00|7277.9|7276.9|7276.7|7275.7|7278.7|7277.7|7276.2|7275.2|584
1689002100000|2023-07-10 15:15:00|7276.2|7275.2|7275.7|7274.7|7278.9|7277.9|7274.9|7273.9|448
1689002400000|2023-07-10 15:20:00|7275.2|7274.2|7272.4|7271.4|7275.2|7274.2|7270.4|7269.4|1645
1689002700000|2023-07-10 15:25:00|7272.2|7271.2|7275.2|7273.2|7275.7|7274.4|7271.7|7270.7|3592
1689003000000|2023-07-10 15:30:00|7275.7|7273.7|7275.7|7273.7|7277.2|7275.2|7273.4|7271.4|5391
1689003300000|2023-07-10 15:35:00|7275.2|7273.2|7276.2|7274.2|7278.2|7276.2|7274.7|7272.7|1317
1689003600000|2023-07-10 15:40:00|7276.4|7274.4|7274.7|7272.7|7277.7|7275.7|7274.7|7272.7|475
1689003900000|2023-07-10 15:45:00|7274.4|7272.4|7271.2|7269.2|7274.7|7272.7|7270.7|7268.7|420
1689004200000|2023-07-10 15:50:00|7271.7|7269.7|7273.7|7271.7|7274.2|7272.2|7271.2|7269.2|199
1689004500000|2023-07-10 15:55:00|7274.2|7272.2|7270.7|7268.7|7275.2|7273.2|7269.9|7267.9|207
1689004800000|2023-07-10 16:00:00|7271.2|7269.2|7266.7|7264.7|7271.4|7269.4|7265.4|7263.4|438
1689005100000|2023-07-10 16:05:00|7266.9|7264.9|7263.7|7261.7|7267.7|7265.7|7263.2|7261.2|286
1689005400000|2023-07-10 16:10:00|7263.4|7261.4|7264.2|7262.2|7265.7|7263.7|7263.2|7261.2|225
1689005700000|2023-07-10 16:15:00|7264.4|7262.4|7266.7|7264.7|7267.2|7265.2|7263.7|7261.7|149
1689006000000|2023-07-10 16:20:00|7267.2|7265.2|7267.7|7265.7|7268.7|7266.7|7266.7|7264.7|123
1689006300000|2023-07-10 16:25:00|7267.9|7265.9|7267.9|7265.9|7269.2|7267.2|7267.2|7265.2|97
1689006600000|2023-07-10 16:30:00|7267.7|7265.7|7269.2|7267.2|7269.2|7267.2|7267.7|7265.7|74
1689006900000|2023-07-10 16:35:00|7268.9|7266.9|7268.7|7266.7|7269.7|7267.7|7267.9|7265.9|63
1689007200000|2023-07-10 16:40:00|7268.2|7266.2|7270.4|7268.4|7271.2|7269.2|7268.2|7266.2|325
1689007500000|2023-07-10 16:45:00|7270.2|7268.2|7273.4|7271.4|7273.4|7271.4|7270.2|7268.2|97
1689007800000|2023-07-10 16:50:00|7273.7|7271.7|7270.2|7268.2|7273.7|7271.7|7269.4|7267.4|125
1689008100000|2023-07-10 16:55:00|7269.9|7267.9|7269.2|7267.2|7270.2|7268.2|7268.2|7266.2|142
1689008400000|2023-07-10 17:00:00|7269.7|7267.7|7271.2|7269.2|7271.2|7269.2|7269.7|7267.7|59
1689008700000|2023-07-10 17:05:00|7270.9|7268.9|7270.7|7268.7|7271.7|7269.7|7270.2|7268.2|68
1689009000000|2023-07-10 17:10:00|7270.4|7268.4|7271.7|7269.7|7271.7|7269.7|7270.2|7268.2|43
1689009300000|2023-07-10 17:15:00|7272.2|7270.2|7271.4|7269.4|7273.2|7271.2|7270.2|7268.2|59
1689009600000|2023-07-10 17:20:00|7271.7|7269.7|7270.4|7268.4|7272.2|7270.2|7270.4|7268.4|39
1689009900000|2023-07-10 17:25:00|7270.2|7268.2|7270.7|7268.7|7270.7|7268.7|7269.4|7267.4|38
1689010200000|2023-07-10 17:30:00|7271.2|7269.2|7270.2|7268.2|7272.7|7270.7|7270.2|7268.2|91
1689010500000|2023-07-10 17:35:00|7269.9|7267.9|7268.2|7266.2|7270.7|7268.7|7267.9|7265.9|118
1689010800000|2023-07-10 17:40:00|7267.7|7265.7|7269.7|7267.7|7269.7|7267.7|7267.7|7265.7|137
1689011100000|2023-07-10 17:45:00|7269.9|7267.9|7269.2|7267.2|7270.7|7268.7|7268.4|7266.4|51
1689011400000|2023-07-10 17:50:00|7269.4|7267.4|7270.4|7268.4|7271.2|7269.2|7269.4|7267.4|48
1689011700000|2023-07-10 17:55:00|7270.7|7268.7|7271.2|7269.2|7271.4|7269.4|7269.7|7267.7|31
1689012000000|2023-07-10 18:00:00|7271.4|7269.4|7268.4|7266.4|7271.7|7269.7|7268.2|7266.2|68
1689012300000|2023-07-10 18:05:00|7268.7|7266.7|7267.2|7265.2|7269.2|7267.2|7266.9|7264.9|34
1689012600000|2023-07-10 18:10:00|7266.9|7264.9|7267.9|7265.9|7268.4|7266.4|7266.7|7264.7|23
1689012900000|2023-07-10 18:15:00|7268.2|7266.2|7268.7|7266.7|7270.2|7268.2|7267.4|7265.4|99
1689013200000|2023-07-10 18:20:00|7268.9|7266.9|7269.7|7267.7|7270.7|7268.7|7268.7|7266.7|25
1689013500000|2023-07-10 18:25:00|7270.2|7268.2|7271.7|7269.7|7272.2|7270.2|7269.9|7267.9|37
1689013800000|2023-07-10 18:30:00|7271.4|7269.4|7270.4|7268.4|7272.2|7270.2|7270.2|7268.2|42
1689014100000|2023-07-10 18:35:00|7270.7|7268.7|7267.2|7265.2|7270.9|7268.9|7267.2|7265.2|68
1689014400000|2023-07-10 18:40:00|7267.4|7265.4|7266.2|7264.2|7267.4|7265.4|7265.7|7263.7|202
1689014700000|2023-07-10 18:45:00|7266.4|7264.4|7266.7|7264.7|7266.7|7264.7|7265.2|7263.2|51
1689015000000|2023-07-10 18:50:00|7266.4|7264.4|7267.7|7265.7|7267.7|7265.7|7266.2|7264.2|109
1689015300000|2023-07-10 18:55:00|7268.2|7266.2|7267.9|7265.9|7269.2|7267.2|7267.7|7265.7|107
1689015600000|2023-07-10 19:00:00|7268.2|7266.2|7267.7|7265.7|7268.7|7266.7|7267.4|7265.4|86
1689015900000|2023-07-10 19:05:00|7267.9|7265.9|7265.7|7263.7|7268.2|7266.2|7265.2|7263.2|79
1689016200000|2023-07-10 19:10:00|7265.4|7263.4|7265.7|7263.7|7265.7|7263.7|7263.9|7261.9|102
1689016500000|2023-07-10 19:15:00|7266.2|7264.2|7263.7|7261.7|7266.7|7264.7|7263.7|7261.7|69
1689016800000|2023-07-10 19:20:00|7264.2|7262.2|7263.9|7261.9|7265.2|7263.2|7263.7|7261.7|55
1689017100000|2023-07-10 19:25:00|7263.7|7261.7|7263.4|7261.4|7264.4|7262.4|7263.2|7261.2|74
1689017400000|2023-07-10 19:30:00|7263.2|7261.2|7262.2|7260.2|7264.2|7262.2|7261.7|7259.7|133
1689017700000|2023-07-10 19:35:00|7262.9|7260.9|7263.7|7261.7|7263.7|7261.7|7262.2|7260.2|112
1689018000000|2023-07-10 19:40:00|7263.9|7261.9|7263.2|7261.2|7264.4|7262.4|7262.7|7260.7|112
1689018300000|2023-07-10 19:45:00|7262.9|7260.9|7260.9|7258.9|7263.2|7261.2|7260.7|7258.7|136
1689018600000|2023-07-10 19:50:00|7260.7|7258.7|7262.7|7260.7|7263.2|7261.2|7259.7|7257.7|335
1689018900000|2023-07-10 19:55:00|7262.9|7260.9|7267.4|7263.4|7267.4|7264.2|7256.7|7254.7|811
1689019200000|2023-07-10 20:00:00|7267.6|7263.6|7269|7265|7269.8|7265.8|7266.9|7262.9|0
1689019500000|2023-07-10 20:05:00|7269.1|7265.1|7269|7265|7271.2|7267.2|7268.8|7264.8|0
1689019800000|2023-07-10 20:10:00|7269.1|7265.1|7269.1|7265.1|7269.4|7265.4|7269|7265|0
1689020100000|2023-07-10 20:15:00|7269|7265|7268.8|7264.8|7269|7265|7268.2|7264.2|0
1689020400000|2023-07-10 20:20:00|7268|7264|7266.3|7262.3|7268.3|7264.3|7266.3|7262.3|0
1689020700000|2023-07-10 20:25:00|7266.4|7262.4|7266.5|7262.5|7266.7|7262.7|7266.3|7262.3|0
1689021000000|2023-07-10 20:30:00|7266.6|7262.6|7266.4|7262.4|7267.4|7263.4|7266.2|7262.2|0
1689021300000|2023-07-10 20:35:00|7266.5|7262.5|7267|7263|7267.4|7263.4|7266.4|7262.4|0
1689021600000|2023-07-10 20:40:00|7266.9|7262.9|7266|7262|7267.5|7263.5|7265.8|7261.8|0
1689021900000|2023-07-10 20:45:00|7265.9|7261.9|7265.7|7261.7|7266|7262|7265.7|7261.7|0
1689022200000|2023-07-10 20:50:00|7265.8|7261.8|7265.7|7261.7|7266.3|7262.3|7265.7|7261.7|0
1689022500000|2023-07-10 20:55:00|7265.6|7261.6|7264.9|7260.9|7265.6|7261.6|7264.6|7260.6|0
1689022800000|2023-07-10 21:00:00|7265|7261|7265.5|7261.5|7266.2|7262.2|7265|7261|0
1689023100000|2023-07-10 21:05:00|7265.4|7261.4|7265.5|7261.5|7265.6|7261.6|7265.4|7261.4|0
1689023400000|2023-07-10 21:10:00|7265.6|7261.6|7265.6|7261.6|7265.7|7261.7|7265.5|7261.5|0
1689023700000|2023-07-10 21:15:00|7265.5|7261.5|7265.2|7261.2|7265.6|7261.6|7265.2|7261.2|0
1689024000000|2023-07-10 21:20:00|7265.3|7261.3|7265.2|7261.2|7265.3|7261.3|7265.2|7261.2|0
1689024300000|2023-07-10 21:25:00|7265.3|7261.3|7265.2|7261.2|7265.3|7261.3|7265.1|7261.1|0
1689024600000|2023-07-10 21:30:00|7265.3|7261.3|7265.3|7261.3|7265.3|7261.3|7264.9|7260.9|0
1689024900000|2023-07-10 21:35:00|7265.2|7261.2|7264.7|7260.7|7265.2|7261.2|7264.7|7260.7|0
1689025200000|2023-07-10 21:40:00|7265.2|7261.2|7265.6|7261.6|7265.6|7261.6|7265.1|7261.1|0
1689025500000|2023-07-10 21:45:00|7265.7|7261.7|7265.7|7261.7|7265.8|7261.8|7265.7|7261.7|0
1689025800000|2023-07-10 21:50:00|7265.6|7261.6|7265.7|7261.7|7265.7|7261.7|7265.6|7261.6|0
1689026100000|2023-07-10 21:55:00|7265.9|7261.9|7266|7262|7266.2|7262.2|7265.5|7261.5|0
1689026400000|2023-07-10 22:00:00|7266.2|7262.2|7263.6|7259.6|7266.5|7262.5|7263.2|7259.2|0
1689026700000|2023-07-10 22:05:00|7263.5|7259.5|7263.2|7259.2|7263.6|7259.6|7263.2|7259.2|0
1689027000000|2023-07-10 22:10:00|7263.1|7259.1|7263.6|7259.6|7263.9|7259.9|7262.9|7258.9|0
1689027300000|2023-07-10 22:15:00|7263.7|7259.7|7263.9|7259.9|7264.2|7260.2|7263.6|7259.6|0
1689027600000|2023-07-10 22:20:00|7264|7260|7264.6|7260.6|7264.6|7260.6|7263.9|7259.9|0
1689027900000|2023-07-10 22:25:00|7264.5|7260.5|7265.6|7261.6|7265.6|7261.6|7264.3|7260.3|0
1689028200000|2023-07-10 22:30:00|7265.5|7261.5|7266|7262|7266|7262|7265.2|7261.2|0
1689028500000|2023-07-10 22:35:00|7266.1|7262.1|7267|7263|7267.2|7263.2|7266.1|7262.1|0
1689028800000|2023-07-10 22:40:00|7267.1|7263.1|7267.3|7263.3|7267.6|7263.6|7267.1|7263.1|0
1689029100000|2023-07-10 22:45:00|7267.4|7263.4|7267.8|7263.8|7268|7264|7267.3|7263.3|0
1689029400000|2023-07-10 22:50:00|7267.9|7263.9|7267.2|7263.2|7268|7264|7267.1|7263.1|0
1689029700000|2023-07-10 22:55:00|7267.3|7263.3|7267.2|7263.2|7267.7|7263.7|7267.2|7263.2|0
1689030000000|2023-07-10 23:00:00|7267.1|7263.1|7266|7262|7267.1|7263.1|7265.5|7261.5|0
1689030300000|2023-07-10 23:05:00|7266.2|7262.2|7266.5|7262.5|7266.6|7262.6|7266.2|7262.2|0
1689030600000|2023-07-10 23:10:00|7266.6|7262.6|7264.9|7260.9|7266.6|7262.6|7264.9|7260.9|0
1689030900000|2023-07-10 23:15:00|7265|7261|7266|7262|7266|7262|7265|7261|0
1689031200000|2023-07-10 23:20:00|7265.9|7261.9|7265.3|7261.3|7266|7262|7265.3|7261.3|0
1689031500000|2023-07-10 23:25:00|7265.6|7261.6|7265.8|7261.8|7266.1|7262.1|7265.6|7261.6|0
1689031800000|2023-07-10 23:30:00|7265.9|7261.9|7265.3|7261.3|7266.4|7262.4|7265.3|7261.3|0
1689032100000|2023-07-10 23:35:00|7265.2|7261.2|7265.9|7261.9|7266.2|7262.2|7265|7261|0
1689032400000|2023-07-10 23:40:00|7266|7262|7266.2|7262.2|7266.2|7262.2|7265.9|7261.9|0
1689032700000|2023-07-10 23:45:00|7266.3|7262.3|7268.9|7264.9|7268.9|7264.9|7266.2|7262.2|0
1689033000000|2023-07-10 23:50:00|7268.8|7264.8|7269.1|7265.1|7269.6|7265.6|7268.6|7264.6|0
1689033300000|2023-07-10 23:55:00|7269.2|7265.2|7269.9|7265.9|7271.9|7267.9|7269.1|7265.1|0
1689033600000|2023-07-11 00:00:00|7270.1|7266.1|7263.7|7260.7|7270.5|7267.2|7263.7|7260.7|103
1689033900000|2023-07-11 00:05:00|7263.2|7260.2|7267.4|7264.4|7268.2|7265.2|7263.2|7260.2|79
1689034200000|2023-07-11 00:10:00|7267.7|7264.7|7269.7|7266.7|7270.7|7267.7|7267.7|7264.7|39
1689034500000|2023-07-11 00:15:00|7269.2|7266.2|7271.2|7268.2|7272.4|7269.4|7267.9|7264.9|108
1689034800000|2023-07-11 00:20:00|7270.7|7267.7|7270.4|7267.4|7271.4|7268.4|7268.7|7265.7|29
1689035100000|2023-07-11 00:25:00|7270.7|7267.7|7271.4|7268.4|7271.7|7268.7|7270.7|7267.7|0
1689035400000|2023-07-11 00:30:00|7271.2|7268.2|7271.2|7268.2|7271.7|7268.7|7270.4|7267.4|13
1689035700000|2023-07-11 00:35:00|7270.7|7267.7|7273.9|7270.9|7273.9|7270.9|7270.7|7267.7|15
1689036000000|2023-07-11 00:40:00|7274.2|7271.2|7274.4|7271.4|7276.7|7273.7|7273.9|7270.9|44
1689036300000|2023-07-11 00:45:00|7274.2|7271.2|7274.4|7271.4|7274.4|7271.4|7274.2|7271.2|2
1689036600000|2023-07-11 00:50:00|7274.9|7271.9|7275.7|7272.7|7275.7|7272.7|7274.9|7271.9|13
1689036900000|2023-07-11 00:55:00|7276.4|7273.4|7274.9|7271.9|7276.9|7273.9|7273.9|7270.9|16
1689037200000|2023-07-11 01:00:00|7275.2|7272.2|7273.4|7270.4|7275.7|7272.7|7272.2|7269.2|26
1689037500000|2023-07-11 01:05:00|7273.7|7270.7|7272.4|7269.4|7273.7|7270.7|7271.9|7268.9|7
1689037800000|2023-07-11 01:10:00|7272.7|7269.7|7272.4|7269.4|7272.9|7269.9|7271.9|7268.9|25
1689038100000|2023-07-11 01:15:00|7272.9|7269.9|7272.7|7269.7|7272.9|7269.9|7271.9|7268.9|12
1689038400000|2023-07-11 01:20:00|7272.4|7269.4|7274.2|7271.2|7274.4|7271.4|7272.2|7269.2|12
1689038700000|2023-07-11 01:25:00|7273.9|7270.9|7272.4|7269.4|7273.9|7270.9|7271.9|7268.9|7
1689039000000|2023-07-11 01:30:00|7271.9|7268.9|7270.2|7267.2|7272.4|7269.4|7270.2|7267.2|35
1689039300000|2023-07-11 01:35:00|7269.9|7266.9|7266.9|7263.9|7270.2|7267.2|7266.7|7263.7|9
1689039600000|2023-07-11 01:40:00|7267.2|7264.2|7268.4|7265.4|7268.4|7265.4|7266.4|7263.4|6
1689039900000|2023-07-11 01:45:00|7268.9|7265.9|7268.4|7265.4|7271.4|7268.4|7267.7|7264.7|32
1689040200000|2023-07-11 01:50:00|7268.9|7265.9|7269.4|7266.4|7269.4|7266.4|7268.4|7265.4|5
1689040500000|2023-07-11 01:55:00|7269.2|7266.2|7268.9|7265.9|7269.4|7266.4|7268.4|7265.4|2
1689040800000|2023-07-11 02:00:00|7268.7|7265.7|7267.9|7264.9|7268.9|7265.9|7267.4|7264.4|14
1689041100000|2023-07-11 02:05:00|7268.4|7265.4|7268.7|7265.7|7270.2|7267.2|7268.4|7265.4|8
1689041400000|2023-07-11 02:10:00|7268.4|7265.4|7268.4|7265.4|7268.7|7265.7|7266.9|7263.9|10
1689041700000|2023-07-11 02:15:00|7268.7|7265.7|7268.9|7265.9|7269.9|7266.9|7268.4|7265.4|3
1689042000000|2023-07-11 02:20:00|7269.2|7266.2|7270.9|7267.9|7271.2|7268.2|7269.2|7266.2|2
1689042300000|2023-07-11 02:25:00|7270.7|7267.7|7270.9|7267.9|7270.9|7267.9|7268.9|7265.9|4
1689042600000|2023-07-11 02:30:00|7271.2|7268.2|7271.4|7268.4|7271.7|7268.7|7270.4|7267.4|18
1689042900000|2023-07-11 02:35:00|7271.7|7268.7|7274.2|7271.2|7274.2|7271.2|7271.7|7268.7|18
1689043200000|2023-07-11 02:40:00|7274.4|7271.4|7274.9|7271.9|7275.2|7272.2|7274.2|7271.2|15
1689043500000|2023-07-11 02:45:00|7274.7|7271.7|7274.9|7271.9|7275.4|7272.4|7273.2|7270.2|19
1689043800000|2023-07-11 02:50:00|7274.4|7271.4|7274.4|7271.4|7274.7|7271.7|7273.4|7270.4|8
1689044100000|2023-07-11 02:55:00|7274.7|7271.7|7274.4|7271.4|7274.7|7271.7|7274.2|7271.2|3
1689044400000|2023-07-11 03:00:00|7274.2|7271.2|7274.4|7271.4|7274.4|7271.4|7274.2|7271.2|2
1689044700000|2023-07-11 03:05:00|7274.7|7271.7|7275.4|7272.4|7275.7|7272.7|7274.4|7271.4|2
1689045000000|2023-07-11 03:10:00|7275.2|7272.2|7274.7|7271.7|7275.4|7272.4|7273.9|7270.9|9
1689045300000|2023-07-11 03:15:00|7274.4|7271.4|7273.7|7270.7|7274.7|7271.7|7273.7|7270.7|0
1689045600000|2023-07-11 03:20:00|7273.9|7270.9|7274.2|7271.2|7274.7|7271.7|7273.7|7270.7|1
1689045900000|2023-07-11 03:25:00|7274.4|7271.4|7274.4|7271.4|7274.7|7271.7|7274.2|7271.2|0
1689046200000|2023-07-11 03:30:00|7274.2|7271.2|7274.4|7271.4|7274.9|7271.9|7272.9|7269.9|6
1689046500000|2023-07-11 03:35:00|7274.7|7271.7|7273.9|7270.9|7274.7|7271.7|7273.2|7270.2|13
1689046800000|2023-07-11 03:40:00|7273.7|7270.7|7273.7|7270.7|7274.7|7271.7|7272.7|7269.7|20
1689047100000|2023-07-11 03:45:00|7273.4|7270.4|7273.7|7270.7|7274.2|7271.2|7272.9|7269.9|6
1689047400000|2023-07-11 03:50:00|7274.2|7271.2|7273.7|7270.7|7274.7|7271.7|7273.2|7270.2|15
1689047700000|2023-07-11 03:55:00|7273.9|7270.9|7272.9|7269.9|7273.9|7270.9|7272.9|7269.9|4
1689048000000|2023-07-11 04:00:00|7272.7|7269.7|7270.9|7267.9|7273.4|7270.4|7270.4|7267.4|15
1689048300000|2023-07-11 04:05:00|7271.4|7268.4|7270.4|7267.4|7271.7|7268.7|7270.2|7267.2|10
1689048600000|2023-07-11 04:10:00|7270.2|7267.2|7270.4|7267.4|7270.9|7267.9|7269.9|7266.9|3
1689048900000|2023-07-11 04:15:00|7270.7|7267.7|7270.7|7267.7|7271.4|7268.4|7270.7|7267.7|5
1689049200000|2023-07-11 04:20:00|7270.9|7267.9|7270.4|7267.4|7271.2|7268.2|7270.4|7267.4|0
1689049500000|2023-07-11 04:25:00|7270.7|7267.7|7270.7|7267.7|7270.9|7267.9|7269.9|7266.9|19
1689049800000|2023-07-11 04:30:00|7270.4|7267.4|7270.9|7267.9|7270.9|7267.9|7270.2|7267.2|6
1689050100000|2023-07-11 04:35:00|7271.4|7268.4|7271.2|7268.2|7271.7|7268.7|7270.7|7267.7|4
1689050400000|2023-07-11 04:40:00|7270.9|7267.9|7270.7|7267.7|7270.9|7267.9|7270.4|7267.4|6
1689050700000|2023-07-11 04:45:00|7270.9|7267.9|7270.7|7267.7|7270.9|7267.9|7269.9|7266.9|8
1689051000000|2023-07-11 04:50:00|7270.9|7267.9|7272.2|7269.2|7272.2|7269.2|7270.4|7267.4|27
1689051300000|2023-07-11 04:55:00|7272.7|7269.7|7274.4|7271.4|7274.7|7271.7|7272.4|7269.4|103
1689051600000|2023-07-11 05:00:00|7274.2|7271.2|7275.7|7272.7|7276.7|7273.7|7274.2|7271.2|58
1689051900000|2023-07-11 05:05:00|7275.9|7272.9|7274.4|7271.4|7276.4|7273.4|7274.2|7271.2|55
1689052200000|2023-07-11 05:10:00|7273.4|7270.4|7269.7|7266.7|7274.2|7271.2|7268.9|7265.9|64
1689052500000|2023-07-11 05:15:00|7270.2|7267.2|7271.2|7268.2|7271.7|7268.7|7268.4|7265.4|73
1689052800000|2023-07-11 05:20:00|7270.9|7267.9|7274.4|7271.4|7274.4|7271.4|7270.9|7267.9|67
1689053100000|2023-07-11 05:25:00|7274.7|7271.7|7274.9|7271.9|7275.2|7272.2|7273.2|7270.2|53
1689053400000|2023-07-11 05:30:00|7275.2|7272.2|7275.9|7272.9|7277.4|7274.4|7275.2|7272.2|60
1689053700000|2023-07-11 05:35:00|7276.7|7273.7|7278.9|7275.9|7279.2|7276.2|7276.4|7273.4|54
1689054000000|2023-07-11 05:40:00|7278.7|7275.7|7280.4|7277.4|7280.7|7277.7|7278.7|7275.7|70
1689054300000|2023-07-11 05:45:00|7280.7|7277.7|7280.4|7277.4|7281.7|7278.7|7278.9|7275.9|54
1689054600000|2023-07-11 05:50:00|7280.2|7277.2|7280.9|7277.9|7281.7|7278.7|7279.9|7276.9|32
1689054900000|2023-07-11 05:55:00|7281.2|7278.2|7280.2|7277.2|7282.2|7279.2|7278.7|7275.7|32
1689055200000|2023-07-11 06:00:00|7279.9|7276.9|7282.4|7280.4|7284.2|7282.2|7278.4|7276.4|348
1689055500000|2023-07-11 06:05:00|7281.9|7279.9|7279.7|7277.7|7283.4|7281.4|7278.4|7276.4|153
1689055800000|2023-07-11 06:10:00|7279.2|7277.2|7285.2|7283.2|7285.4|7283.4|7279.2|7277.2|212
1689056100000|2023-07-11 06:15:00|7285.4|7283.4|7282.2|7280.2|7286.7|7284.7|7281.7|7279.7|152
1689056400000|2023-07-11 06:20:00|7281.7|7279.7|7283.9|7281.9|7284.7|7282.7|7280.2|7278.2|205
1689056700000|2023-07-11 06:25:00|7283.7|7281.7|7284.2|7282.2|7287.9|7285.9|7283.2|7281.2|159
1689057000000|2023-07-11 06:30:00|7283.7|7281.7|7277.7|7275.7|7284.4|7282.4|7277.7|7275.7|137
1689057300000|2023-07-11 06:35:00|7277.9|7275.9|7281.7|7279.7|7281.7|7279.7|7277.2|7275.2|154
1689057600000|2023-07-11 06:40:00|7281.4|7279.4|7284.7|7282.7|7284.7|7282.7|7279.7|7277.7|150
1689057900000|2023-07-11 06:45:00|7284.9|7282.9|7281.2|7279.2|7284.9|7282.9|7280.9|7278.9|172
1689058200000|2023-07-11 06:50:00|7280.9|7278.9|7281.4|7279.4|7285.2|7283.2|7280.2|7278.2|377
1689058500000|2023-07-11 06:55:00|7281.7|7279.7|7281.2|7279.2|7282.9|7280.9|7279.7|7277.7|438
1689058800000|2023-07-11 07:00:00|7280.7|7279.7|7273.9|7272.9|7280.7|7279.7|7264.7|7263.7|3600
1689059100000|2023-07-11 07:05:00|7274.2|7273.2|7276.7|7275.7|7283.7|7282.7|7271.4|7270.4|1443
1689059400000|2023-07-11 07:10:00|7276.4|7275.4|7277.7|7276.7|7278.4|7277.4|7269.7|7268.7|1088
1689059700000|2023-07-11 07:15:00|7277.4|7276.4|7270.7|7269.7|7278.2|7277.2|7266.7|7265.7|905
1689060000000|2023-07-11 07:20:00|7270.4|7269.4|7273.7|7272.7|7277.2|7276.2|7269.7|7268.7|850
1689060300000|2023-07-11 07:25:00|7273.4|7272.4|7270.2|7269.2|7274.7|7273.7|7266.7|7265.7|901
1689060600000|2023-07-11 07:30:00|7269.7|7268.7|7270.4|7269.4|7273.4|7272.4|7265.2|7264.2|695
1689060900000|2023-07-11 07:35:00|7270.7|7269.7|7271.2|7270.2|7273.4|7272.4|7269.2|7268.2|515
1689061200000|2023-07-11 07:40:00|7271.7|7270.7|7272.9|7271.9|7274.2|7273.2|7269.2|7268.2|440
1689061500000|2023-07-11 07:45:00|7273.2|7272.2|7273.7|7272.7|7275.7|7274.7|7267.4|7266.4|527
1689061800000|2023-07-11 07:50:00|7274.2|7273.2|7276.4|7275.4|7279.2|7278.2|7273.7|7272.7|469
1689062100000|2023-07-11 07:55:00|7276.7|7275.7|7266.4|7265.4|7276.7|7275.7|7266.2|7265.2|469
1689062400000|2023-07-11 08:00:00|7266.7|7265.7|7266.4|7265.4|7269.2|7268.2|7262.7|7261.7|678
1689062700000|2023-07-11 08:05:00|7266.7|7265.7|7271.4|7270.4|7272.2|7271.2|7264.2|7263.2|395
1689063000000|2023-07-11 08:10:00|7271.7|7270.7|7268.2|7267.2|7273.7|7272.7|7267.9|7266.9|369
1689063300000|2023-07-11 08:15:00|7268.7|7267.7|7264.2|7263.2|7269.4|7268.4|7263.7|7262.7|464
1689063600000|2023-07-11 08:20:00|7263.7|7262.7|7264.9|7263.9|7267.7|7266.7|7262.7|7261.7|332
1689063900000|2023-07-11 08:25:00|7265.2|7264.2|7257.2|7256.2|7265.2|7264.2|7257.2|7256.2|591
1689064200000|2023-07-11 08:30:00|7257.7|7256.7|7256.7|7255.7|7260.2|7259.2|7254.7|7253.7|468
1689064500000|2023-07-11 08:35:00|7256.9|7255.9|7252.2|7251.2|7257.7|7256.7|7250.2|7249.2|526
1689064800000|2023-07-11 08:40:00|7251.7|7250.7|7250.2|7249.2|7252.7|7251.7|7246.2|7245.2|610
1689065100000|2023-07-11 08:45:00|7250.7|7249.7|7251.2|7250.2|7251.7|7250.7|7247.7|7246.7|638
1689065400000|2023-07-11 08:50:00|7251.4|7250.4|7250.7|7249.7|7251.4|7250.4|7247.7|7246.7|444
1689065700000|2023-07-11 08:55:00|7250.9|7249.9|7247.7|7246.7|7254.2|7253.2|7246.9|7245.9|569
1689066000000|2023-07-11 09:00:00|7248.7|7247.7|7246.7|7245.7|7250.2|7249.2|7243.9|7242.9|495
1689066300000|2023-07-11 09:05:00|7246.9|7245.9|7245.2|7244.2|7250.2|7249.2|7244.9|7243.9|671
1689066600000|2023-07-11 09:10:00|7245.7|7244.7|7246.9|7245.9|7247.9|7246.9|7244.4|7243.4|459
1689066900000|2023-07-11 09:15:00|7246.7|7245.7|7239.2|7238.2|7247.2|7246.2|7239.2|7238.2|646
1689067200000|2023-07-11 09:20:00|7238.9|7237.9|7243.7|7242.7|7245.7|7244.7|7238.9|7237.9|390
1689067500000|2023-07-11 09:25:00|7243.9|7242.9|7246.9|7245.9|7248.2|7247.2|7243.4|7242.4|957
1689067800000|2023-07-11 09:30:00|7247.2|7246.2|7249.9|7248.9|7250.7|7249.7|7243.7|7242.7|523
1689068100000|2023-07-11 09:35:00|7249.7|7248.7|7251.2|7250.2|7252.7|7251.7|7248.2|7247.2|256
1689068400000|2023-07-11 09:40:00|7250.7|7249.7|7249.9|7248.9|7252.2|7251.2|7247.2|7246.2|428
1689068700000|2023-07-11 09:45:00|7250.2|7249.2|7258.2|7257.2|7258.2|7257.2|7249.9|7248.9|637
1689069000000|2023-07-11 09:50:00|7257.4|7256.4|7261.2|7260.2|7261.7|7260.7|7257.2|7256.2|439
1689069300000|2023-07-11 09:55:00|7260.7|7259.7|7262.2|7261.2|7263.7|7262.7|7260.2|7259.2|360
1689069600000|2023-07-11 10:00:00|7262.4|7261.4|7264.7|7263.7|7266.7|7265.7|7262.2|7261.2|513
1689069900000|2023-07-11 10:05:00|7265.2|7264.2|7264.9|7263.9|7266.7|7265.7|7264.4|7263.4|308
1689070200000|2023-07-11 10:10:00|7265.2|7264.2|7267.4|7266.4|7268.2|7267.2|7264.7|7263.7|390
1689070500000|2023-07-11 10:15:00|7267.2|7266.2|7263.7|7262.7|7267.9|7266.9|7262.2|7261.2|311
1689070800000|2023-07-11 10:20:00|7263.4|7262.4|7262.9|7261.9|7265.2|7264.2|7262.7|7261.7|567
1689071100000|2023-07-11 10:25:00|7263.2|7262.2|7262.7|7261.7|7265.7|7264.7|7262.4|7261.4|341
1689071400000|2023-07-11 10:30:00|7262.2|7261.2|7262.7|7261.7|7263.2|7262.2|7259.7|7258.7|293
1689071700000|2023-07-11 10:35:00|7262.4|7261.4|7259.4|7258.4|7263.2|7262.2|7258.2|7257.2|373
1689072000000|2023-07-11 10:40:00|7259.7|7258.7|7258.4|7257.4|7260.7|7259.7|7257.2|7256.2|297
1689072300000|2023-07-11 10:45:00|7258.7|7257.7|7259.7|7258.7|7260.7|7259.7|7257.4|7256.4|364
1689072600000|2023-07-11 10:50:00|7259.4|7258.4|7261.9|7260.9|7262.7|7261.7|7259.2|7258.2|421
1689072900000|2023-07-11 10:55:00|7262.2|7261.2|7261.7|7260.7|7263.7|7262.7|7261.2|7260.2|409
1689073200000|2023-07-11 11:00:00|7262.2|7261.2|7262.2|7261.2|7264.7|7263.7|7260.2|7259.2|456
1689073500000|2023-07-11 11:05:00|7261.7|7260.7|7263.9|7262.9|7265.2|7264.2|7261.2|7260.2|325
1689073800000|2023-07-11 11:10:00|7263.7|7262.7|7265.7|7264.7|7266.4|7265.4|7262.7|7261.7|209
1689074100000|2023-07-11 11:15:00|7265.4|7264.4|7265.7|7264.7|7266.2|7265.2|7264.2|7263.2|126
1689074400000|2023-07-11 11:20:00|7265.9|7264.9|7267.4|7266.4|7268.2|7267.2|7265.7|7264.7|261
1689074700000|2023-07-11 11:25:00|7267.2|7266.2|7267.7|7266.7|7268.9|7267.9|7266.7|7265.7|187
1689075000000|2023-07-11 11:30:00|7267.9|7266.9|7266.7|7265.7|7268.9|7267.9|7266.7|7265.7|221
1689075300000|2023-07-11 11:35:00|7266.2|7265.2|7263.7|7262.7|7267.7|7266.7|7263.7|7262.7|333
1689075600000|2023-07-11 11:40:00|7263.6|7262.6|7259.1|7258.1|7263.6|7262.6|7257.1|7256.1|366
1689075900000|2023-07-11 11:45:00|7259.3|7258.3|7257.6|7256.6|7259.6|7258.6|7256.6|7255.6|327
1689076200000|2023-07-11 11:50:00|7257.3|7256.3|7255.6|7254.6|7257.3|7256.3|7254.8|7253.8|300
1689076500000|2023-07-11 11:55:00|7255.3|7254.3|7255.1|7254.1|7256.1|7255.1|7253.6|7252.6|255
1689076800000|2023-07-11 12:00:00|7255.6|7254.6|7256.3|7255.3|7257.1|7256.1|7254.1|7253.1|539
1689077100000|2023-07-11 12:05:00|7256.6|7255.6|7255.1|7254.1|7257.6|7256.6|7254.6|7253.6|337
1689077400000|2023-07-11 12:10:00|7254.8|7253.8|7255.8|7254.8|7256.1|7255.1|7252.6|7251.6|302
1689077700000|2023-07-11 12:15:00|7256.1|7255.1|7256.1|7255.1|7256.6|7255.6|7254.6|7253.6|419
1689078000000|2023-07-11 12:20:00|7255.6|7254.6|7256.1|7255.1|7257.6|7256.6|7254.6|7253.6|751
1689078300000|2023-07-11 12:25:00|7256.3|7255.3|7262.1|7261.1|7262.1|7261.1|7256.1|7255.1|400
1689078600000|2023-07-11 12:30:00|7262.3|7261.3|7268.1|7267.1|7269.3|7268.3|7262.3|7261.3|767
1689078900000|2023-07-11 12:35:00|7268.8|7267.8|7266.6|7265.6|7268.8|7267.8|7263.6|7262.6|696
1689079200000|2023-07-11 12:40:00|7267.1|7266.1|7269.6|7268.6|7269.6|7268.6|7266.1|7265.1|370
1689079500000|2023-07-11 12:45:00|7270.1|7269.1|7269.3|7268.3|7270.6|7269.6|7267.6|7266.6|358
1689079800000|2023-07-11 12:50:00|7269.1|7268.1|7272.8|7271.8|7274.6|7273.6|7268.6|7267.6|398
1689080100000|2023-07-11 12:55:00|7272.6|7271.6|7272.1|7271.1|7274.1|7273.1|7271.1|7270.1|837
1689080400000|2023-07-11 13:00:00|7272.3|7271.3|7274.1|7273.1|7274.6|7273.6|7271.8|7270.8|363
1689080700000|2023-07-11 13:05:00|7273.8|7272.8|7273.3|7272.3|7274.1|7273.1|7270.6|7269.6|312
1689081000000|2023-07-11 13:10:00|7273.6|7272.6|7272.6|7271.6|7273.6|7272.6|7271.1|7270.1|424
1689081300000|2023-07-11 13:15:00|7272.3|7271.3|7271.1|7270.1|7274.6|7273.6|7270.1|7269.1|446
1689081600000|2023-07-11 13:20:00|7271.3|7270.3|7267.6|7266.6|7272.1|7271.1|7267.6|7266.6|388
1689081900000|2023-07-11 13:25:00|7267.3|7266.3|7268.8|7267.8|7270.1|7269.1|7266.6|7265.6|480
1689082200000|2023-07-11 13:30:00|7269.1|7268.1|7269.3|7268.3|7275.3|7274.3|7268.8|7267.8|1365
1689082500000|2023-07-11 13:35:00|7269.6|7268.6|7272.1|7271.1|7272.6|7271.6|7267.3|7266.3|740
1689082800000|2023-07-11 13:40:00|7271.8|7270.8|7264.1|7263.1|7272.6|7271.6|7263.1|7262.1|728
1689083100000|2023-07-11 13:45:00|7264.3|7263.3|7269.6|7268.6|7270.3|7269.3|7261.6|7260.6|960
1689083400000|2023-07-11 13:50:00|7269.1|7268.1|7266.1|7265.1|7270.6|7269.6|7264.6|7263.6|727
1689083700000|2023-07-11 13:55:00|7266.6|7265.6|7273.1|7272.1|7273.1|7272.1|7266.3|7265.3|578
1689084000000|2023-07-11 14:00:00|7272.8|7271.8|7266.1|7265.1|7273.6|7272.6|7262.6|7261.6|1158
1689084300000|2023-07-11 14:05:00|7265.6|7264.6|7265.8|7264.8|7268.1|7267.1|7264.1|7263.1|708
1689084600000|2023-07-11 14:10:00|7266|7265|7266.3|7265.3|7267.3|7266.3|7263|7262|486
1689084900000|2023-07-11 14:15:00|7266.5|7265.5|7267.8|7266.8|7268.5|7267.5|7265.3|7264.3|653
1689085200000|2023-07-11 14:20:00|7268|7267|7271.8|7270.8|7272.3|7271.3|7266.3|7265.3|478
1689085500000|2023-07-11 14:25:00|7272.3|7271.3|7268.8|7267.8|7274|7273|7268.3|7267.3|343
1689085800000|2023-07-11 14:30:00|7268.3|7267.3|7265.3|7264.3|7269.8|7268.8|7265.3|7264.3|514
1689086100000|2023-07-11 14:35:00|7264.8|7263.8|7266.8|7265.8|7266.8|7265.8|7264.8|7263.8|512
1689086400000|2023-07-11 14:40:00|7267.3|7266.3|7267.8|7266.8|7270|7269|7266.5|7265.5|499
1689086700000|2023-07-11 14:45:00|7267.3|7266.3|7270.3|7269.3|7271.5|7270.5|7267.3|7266.3|339
1689087000000|2023-07-11 14:50:00|7269.8|7268.8|7273|7272|7273.8|7272.8|7269.8|7268.8|488
1689087300000|2023-07-11 14:55:00|7273.3|7272.3|7272.8|7271.8|7273.8|7272.8|7270.8|7269.8|604
1689087600000|2023-07-11 15:00:00|7273.8|7272.8|7275|7274|7276|7275|7273.3|7272.3|461
1689087900000|2023-07-11 15:05:00|7274.8|7273.8|7278.8|7277.8|7278.8|7277.8|7274.3|7273.3|496
1689088200000|2023-07-11 15:10:00|7279|7278|7284.5|7283.5|7285.5|7284.5|7279|7278|855
1689088500000|2023-07-11 15:15:00|7284.3|7283.3|7286.3|7285.3|7286.5|7285.5|7283.3|7282.3|624
1689088800000|2023-07-11 15:20:00|7286|7285|7285.5|7284.5|7286.8|7285.8|7284.3|7283.3|759
1689089100000|2023-07-11 15:25:00|7285.3|7284.3|7279|7277|7285.8|7284.8|7278.3|7277|2764
1689089400000|2023-07-11 15:30:00|7279.8|7277.8|7284|7282|7284.5|7282.5|7279.5|7277.5|5096
1689089700000|2023-07-11 15:35:00|7283.8|7281.8|7284.8|7282.8|7285|7283|7281.3|7279.3|1327
1689090000000|2023-07-11 15:40:00|7285.3|7283.3|7284.8|7282.8|7285.3|7283.3|7282|7280|759
1689090300000|2023-07-11 15:45:00|7284.5|7282.5|7285.3|7283.3|7285.3|7283.3|7283.3|7281.3|394
1689090600000|2023-07-11 15:50:00|7285|7283|7287.3|7285.3|7287.8|7285.8|7284.8|7282.8|194
1689090900000|2023-07-11 15:55:00|7287.5|7285.5|7289.3|7287.3|7289.3|7287.3|7286.5|7284.5|158
1689091200000|2023-07-11 16:00:00|7289|7287|7290.3|7288.3|7290.3|7288.3|7288.3|7286.3|197
1689091500000|2023-07-11 16:05:00|7290.5|7288.5|7287.8|7285.8|7290.8|7288.8|7287.8|7285.8|177
1689091800000|2023-07-11 16:10:00|7288|7286|7290|7288|7290.3|7288.3|7288|7286|90
1689092100000|2023-07-11 16:15:00|7289.8|7287.8|7290.8|7288.8|7291.5|7289.5|7289.8|7287.8|104
1689092400000|2023-07-11 16:20:00|7290.5|7288.5|7292|7290|7292|7290|7290.5|7288.5|107
1689092700000|2023-07-11 16:25:00|7291.8|7289.8|7289.3|7287.3|7292.3|7290.3|7287.8|7285.8|263
1689093000000|2023-07-11 16:30:00|7288.8|7286.8|7289.3|7287.3|7290.3|7288.3|7288.5|7286.5|148
1689093300000|2023-07-11 16:35:00|7289|7287|7288.3|7286.3|7289.5|7287.5|7287.8|7285.8|155
1689093600000|2023-07-11 16:40:00|7288.8|7286.8|7288.8|7286.8|7289.8|7287.8|7288.3|7286.3|198
1689093900000|2023-07-11 16:45:00|7288.3|7286.3|7289.8|7287.8|7289.8|7287.8|7287.8|7285.8|195
1689094200000|2023-07-11 16:50:00|7289.5|7287.5|7291.3|7289.3|7291.8|7289.8|7289.3|7287.3|208
1689094500000|2023-07-11 16:55:00|7290.8|7288.8|7287.8|7285.8|7290.8|7288.8|7287.8|7285.8|251
1689094800000|2023-07-11 17:00:00|7287.3|7285.3|7286.5|7284.5|7287.3|7285.3|7284.8|7282.8|279
1689095100000|2023-07-11 17:05:00|7286.3|7284.3|7286|7284|7286.8|7284.8|7284.3|7282.3|145
1689095400000|2023-07-11 17:10:00|7285.8|7283.8|7284.8|7282.8|7286.3|7284.3|7283.8|7281.8|114
1689095700000|2023-07-11 17:15:00|7285|7283|7284.3|7282.3|7285|7283|7283|7281|78
1689096000000|2023-07-11 17:20:00|7283.8|7281.8|7284.5|7282.5|7285.5|7283.5|7283.3|7281.3|88
1689096300000|2023-07-11 17:25:00|7284.3|7282.3|7286.3|7284.3|7286.3|7284.3|7284.3|7282.3|111
1689096600000|2023-07-11 17:30:00|7286|7284|7286.8|7284.8|7286.8|7284.8|7285.8|7283.8|91
1689096900000|2023-07-11 17:35:00|7287.3|7285.3|7286.8|7284.8|7287.3|7285.3|7286.3|7284.3|55
1689097200000|2023-07-11 17:40:00|7286.3|7284.3|7286.8|7284.8|7287.3|7285.3|7286|7284|27
1689097500000|2023-07-11 17:45:00|7286.5|7284.5|7288.3|7286.3|7288.3|7286.3|7285.8|7283.8|65
1689097800000|2023-07-11 17:50:00|7288|7286|7287.5|7285.5|7288|7286|7286.3|7284.3|26
1689098100000|2023-07-11 17:55:00|7287.3|7285.3|7288.3|7286.3|7288.5|7286.5|7286.8|7284.8|59
1689098400000|2023-07-11 18:00:00|7288|7286|7286.3|7284.3|7288.3|7286.3|7286.3|7284.3|41
1689098700000|2023-07-11 18:05:00|7286.5|7284.5|7286.3|7284.3|7286.8|7284.8|7285.3|7283.3|32
1689099000000|2023-07-11 18:10:00|7286|7284|7285.3|7283.3|7286.8|7284.8|7284.3|7282.3|104
1689099300000|2023-07-11 18:15:00|7285|7283|7285.3|7283.3|7286|7284|7284.8|7282.8|39
1689099600000|2023-07-11 18:20:00|7284.8|7282.8|7284.3|7282.3|7285.3|7283.3|7283.8|7281.8|36
1689099900000|2023-07-11 18:25:00|7284|7282|7286.8|7284.8|7287.3|7285.3|7283.8|7281.8|38
1689100200000|2023-07-11 18:30:00|7286.3|7284.3|7287.3|7285.3|7287.8|7285.8|7286|7284|84
1689100500000|2023-07-11 18:35:00|7287|7285|7287.3|7285.3|7287.8|7285.8|7286.3|7284.3|65
1689100800000|2023-07-11 18:40:00|7287.5|7285.5|7288.3|7286.3|7288.3|7286.3|7286.8|7284.8|39
1689101100000|2023-07-11 18:45:00|7287.8|7285.8|7288.3|7286.3|7288.3|7286.3|7287.3|7285.3|27
1689101400000|2023-07-11 18:50:00|7288.8|7286.8|7287.8|7285.8|7288.8|7286.8|7287.3|7285.3|69
1689101700000|2023-07-11 18:55:00|7287.3|7285.3|7289.5|7287.5|7289.8|7287.8|7287.3|7285.3|79
1689102000000|2023-07-11 19:00:00|7289.3|7287.3|7289.3|7287.3|7289.8|7287.8|7287.8|7285.8|54
1689102300000|2023-07-11 19:05:00|7288.8|7286.8|7290.3|7288.3|7290.8|7288.8|7287.8|7285.8|65
1689102600000|2023-07-11 19:10:00|7289.8|7287.8|7288.8|7286.8|7291.3|7289.3|7288.8|7286.8|133
1689102900000|2023-07-11 19:15:00|7288.5|7286.5|7289.3|7287.3|7289.8|7287.8|7287.8|7285.8|81
1689103200000|2023-07-11 19:20:00|7289|7287|7290.5|7288.5|7290.5|7288.5|7288.3|7286.3|53
1689103500000|2023-07-11 19:25:00|7290.3|7288.3|7290.8|7288.8|7290.8|7288.8|7289.8|7287.8|82
1689103800000|2023-07-11 19:30:00|7290.5|7288.5|7289.3|7287.3|7290.5|7288.5|7288|7286|44
1689104100000|2023-07-11 19:35:00|7289|7287|7289.5|7287.5|7290.8|7288.8|7288.8|7286.8|152
1689104400000|2023-07-11 19:40:00|7289.3|7287.3|7292.8|7290.8|7293.3|7291.3|7289.3|7287.3|78
1689104700000|2023-07-11 19:45:00|7293|7291|7295.3|7293.3|7295.8|7293.8|7292.3|7290.3|219
1689105000000|2023-07-11 19:50:00|7295.8|7293.8|7296.5|7294.5|7298.3|7296.3|7295.8|7293.8|284
1689105300000|2023-07-11 19:55:00|7296.3|7294.3|7297.7|7293.7|7298|7296|7294.5|7292.5|428
1689105600000|2023-07-11 20:00:00|7296.7|7292.7|7294.7|7290.7|7296.7|7292.7|7293.4|7289.4|1
1689105900000|2023-07-11 20:05:00|7294.6|7290.6|7294.8|7290.8|7295.8|7291.8|7293.9|7289.9|0
1689106200000|2023-07-11 20:10:00|7294.7|7290.7|7294.2|7290.2|7295.1|7291.1|7293.9|7289.9|0
1689106500000|2023-07-11 20:15:00|7294.3|7290.3|7295.1|7291.1|7295.7|7291.7|7294.2|7290.2|0
1689106800000|2023-07-11 20:20:00|7295|7291|7295.1|7291.1|7295.1|7291.1|7294.2|7290.2|0
1689107100000|2023-07-11 20:25:00|7295|7291|7295.1|7291.1|7295.3|7291.3|7294.5|7290.5|0
1689107400000|2023-07-11 20:30:00|7295.2|7291.2|7294.8|7290.8|7295.4|7291.4|7294.8|7290.8|0
1689107700000|2023-07-11 20:35:00|7294.7|7290.7|7294.8|7290.8|7294.8|7290.8|7294.5|7290.5|0
1689108000000|2023-07-11 20:40:00|7294.7|7290.7|7294.8|7290.8|7295.2|7291.2|7294.6|7290.6|0
1689108300000|2023-07-11 20:45:00|7294.7|7290.7|7294.7|7290.7|7295.3|7291.3|7294.6|7290.6|0
1689108600000|2023-07-11 20:50:00|7294.6|7290.6|7294.6|7290.6|7294.8|7290.8|7294.6|7290.6|0
1689108900000|2023-07-11 20:55:00|7294.5|7290.5|7294.8|7290.8|7295|7291|7294.4|7290.4|0
1689109200000|2023-07-11 21:00:00|7294.7|7290.7|7294.9|7290.9|7295.2|7291.2|7294.7|7290.7|0
1689109500000|2023-07-11 21:05:00|7295|7291|7295.3|7291.3|7295.4|7291.4|7294.9|7290.9|0
1689109800000|2023-07-11 21:10:00|7295.2|7291.2|7295.5|7291.5|7295.5|7291.5|7295.2|7291.2|0
1689110100000|2023-07-11 21:15:00|7295.4|7291.4|7295.6|7291.6|7295.6|7291.6|7295.1|7291.1|0
1689110400000|2023-07-11 21:20:00|7296|7292|7295.9|7291.9|7296|7292|7295.9|7291.9|0
1689110700000|2023-07-11 21:25:00|7295.8|7291.8|7295.5|7291.5|7295.8|7291.8|7295.5|7291.5|0
1689111000000|2023-07-11 21:30:00|7296.5|7292.5|7296.5|7292.5|7296.5|7292.5|7296.5|7292.5|0
1689111300000|2023-07-11 21:35:00|7296.4|7292.4|7296.5|7292.5|7296.5|7292.5|7296.4|7292.4|0
1689111600000|2023-07-11 21:40:00|7296.4|7292.4|7295.9|7291.9|7296.4|7292.4|7295.3|7291.3|0
1689111900000|2023-07-11 21:45:00|7296|7292|7295.9|7291.9|7296.1|7292.1|7295.6|7291.6|0
1689112200000|2023-07-11 21:50:00|7296|7292|7295.6|7291.6|7296.3|7292.3|7295.6|7291.6|0
1689112500000|2023-07-11 21:55:00|7295.5|7291.5|7295.6|7291.6|7295.9|7291.9|7295.4|7291.4|0
1689112800000|2023-07-11 22:00:00|7295.2|7291.2|7294.5|7290.5|7295.2|7291.2|7293.4|7289.4|0
1689113100000|2023-07-11 22:05:00|7294.4|7290.4|7296.3|7292.3|7296.9|7292.9|7294.3|7290.3|0
1689113400000|2023-07-11 22:10:00|7296.4|7292.4|7297.2|7293.2|7297.7|7293.7|7296.4|7292.4|0
1689113700000|2023-07-11 22:15:00|7297.1|7293.1|7296.6|7292.6|7297.2|7293.2|7296.6|7292.6|0
1689114000000|2023-07-11 22:20:00|7296.7|7292.7|7297.4|7293.4|7297.5|7293.5|7296.7|7292.7|0
1689114300000|2023-07-11 22:25:00|7297.3|7293.3|7296.6|7292.6|7297.3|7293.3|7296.6|7292.6|0
1689114600000|2023-07-11 22:30:00|7296.7|7292.7|7296.9|7292.9|7297.2|7293.2|7296.6|7292.6|0
1689114900000|2023-07-11 22:35:00|7296.8|7292.8|7296.6|7292.6|7297.2|7293.2|7296.6|7292.6|0
1689115200000|2023-07-11 22:40:00|7296.5|7292.5|7297.2|7293.2|7297.5|7293.5|7296.5|7292.5|0
1689115500000|2023-07-11 22:45:00|7297.1|7293.1|7297.8|7293.8|7297.8|7293.8|7296.9|7292.9|0
1689115800000|2023-07-11 22:50:00|7297.7|7293.7|7297.4|7293.4|7297.7|7293.7|7297.4|7293.4|0
1689116100000|2023-07-11 22:55:00|7297.5|7293.5|7298.6|7294.6|7298.9|7294.9|7297.4|7293.4|0
1689116400000|2023-07-11 23:00:00|7298.7|7294.7|7300.4|7296.4|7301.2|7297.2|7298.7|7294.7|0
1689116700000|2023-07-11 23:05:00|7300.5|7296.5|7300.6|7296.6|7300.9|7296.9|7300.3|7296.3|0
1689117000000|2023-07-11 23:10:00|7300.7|7296.7|7301.2|7297.2|7301.4|7297.4|7300.6|7296.6|0
1689117300000|2023-07-11 23:15:00|7301.1|7297.1|7299.3|7295.3|7301.7|7297.7|7299.3|7295.3|0
1689117600000|2023-07-11 23:20:00|7299.4|7295.4|7298.1|7294.1|7300.1|7296.1|7297.7|7293.7|0
1689117900000|2023-07-11 23:25:00|7298|7294|7296.4|7292.4|7298.4|7294.4|7296.4|7292.4|0
1689118200000|2023-07-11 23:30:00|7296.5|7292.5|7297.2|7293.2|7297.6|7293.6|7296|7292|0
1689118500000|2023-07-11 23:35:00|7297.3|7293.3|7297|7293|7297.3|7293.3|7296.7|7292.7|0
1689118800000|2023-07-11 23:40:00|7297.1|7293.1|7297.6|7293.6|7298|7294|7297|7293|0
1689119100000|2023-07-11 23:45:00|7297.7|7293.7|7295.3|7291.3|7297.9|7293.9|7295.3|7291.3|0
1689119400000|2023-07-11 23:50:00|7295.4|7291.4|7295|7291|7295.6|7291.6|7295|7291|0
1689119700000|2023-07-11 23:55:00|7294.9|7290.9|7296|7292|7296.3|7292.3|7294.7|7290.7|0
1689120000000|2023-07-12 00:00:00|7295.9|7291.9|7298|7295|7298.3|7295.3|7295.1|7291.1|64
1689120300000|2023-07-12 00:05:00|7297.8|7294.8|7299.3|7296.3|7299.3|7296.3|7297.8|7294.8|24
1689120600000|2023-07-12 00:10:00|7298.8|7295.8|7296.8|7293.8|7298.8|7295.8|7296.3|7293.3|33
1689120900000|2023-07-12 00:15:00|7297|7294|7296.3|7293.3|7298.5|7295.5|7296.3|7293.3|46
1689121200000|2023-07-12 00:20:00|7296.5|7293.5|7296|7293|7297.8|7294.8|7295|7292|22
1689121500000|2023-07-12 00:25:00|7295.8|7292.8|7298|7295|7298|7295|7295.5|7292.5|24
1689121800000|2023-07-12 00:30:00|7297.8|7294.8|7295.5|7292.5|7297.8|7294.8|7294.5|7291.5|26
1689122100000|2023-07-12 00:35:00|7295.8|7292.8|7295|7292|7296.8|7293.8|7295|7292|15
1689122400000|2023-07-12 00:40:00|7294.8|7291.8|7294.5|7291.5|7295.3|7292.3|7294.5|7291.5|39
1689122700000|2023-07-12 00:45:00|7294.3|7291.3|7294.3|7291.3|7294.8|7291.8|7294.3|7291.3|66
1689123000000|2023-07-12 00:50:00|7294.5|7291.5|7294.5|7291.5|7294.8|7291.8|7294.3|7291.3|30
1689123300000|2023-07-12 00:55:00|7294.8|7291.8|7296.5|7293.5|7297|7294|7294.5|7291.5|94
1689123600000|2023-07-12 01:00:00|7296.3|7293.3|7295.5|7292.5|7296.5|7293.5|7295.5|7292.5|18
1689123900000|2023-07-12 01:05:00|7295.8|7292.8|7296.8|7293.8|7297.3|7294.3|7295.8|7292.8|29
1689124200000|2023-07-12 01:10:00|7296.5|7293.5|7296.5|7293.5|7297|7294|7295.8|7292.8|14
1689124500000|2023-07-12 01:15:00|7296.3|7293.3|7296.5|7293.5|7298|7295|7296.3|7293.3|21
1689124800000|2023-07-12 01:20:00|7296.8|7293.8|7296|7293|7297|7294|7295.3|7292.3|13
1689125100000|2023-07-12 01:25:00|7296.3|7293.3|7295.8|7292.8|7296.3|7293.3|7295.5|7292.5|7
1689125400000|2023-07-12 01:30:00|7295.5|7292.5|7294.5|7291.5|7295.5|7292.5|7294.3|7291.3|50
1689125700000|2023-07-12 01:35:00|7295|7292|7295.5|7292.5|7295.5|7292.5|7294.3|7291.3|3
1689126000000|2023-07-12 01:40:00|7296|7293|7297|7294|7297.5|7294.5|7296|7293|25
1689126300000|2023-07-12 01:45:00|7297.3|7294.3|7296.5|7293.5|7297.5|7294.5|7296.5|7293.5|8
1689126600000|2023-07-12 01:50:00|7296.3|7293.3|7296.5|7293.5|7296.5|7293.5|7295|7292|12
1689126900000|2023-07-12 01:55:00|7296.3|7293.3|7295|7292|7296.5|7293.5|7295|7292|4
1689127200000|2023-07-12 02:00:00|7294.8|7291.8|7295.3|7292.3|7296|7293|7294.3|7291.3|12
1689127500000|2023-07-12 02:05:00|7295|7292|7295|7292|7296.5|7293.5|7294.5|7291.5|9
1689127800000|2023-07-12 02:10:00|7295.3|7292.3|7296|7293|7296|7293|7295|7292|8
1689128100000|2023-07-12 02:15:00|7295.8|7292.8|7295.8|7292.8|7296|7293|7295.3|7292.3|16
1689128400000|2023-07-12 02:20:00|7296|7293|7297.5|7294.5|7297.5|7294.5|7296|7293|19
1689128700000|2023-07-12 02:25:00|7297|7294|7297|7294|7297|7294|7296.3|7293.3|9
1689129000000|2023-07-12 02:30:00|7296.8|7293.8|7298.5|7295.5|7298.8|7295.8|7296.8|7293.8|32
1689129300000|2023-07-12 02:35:00|7298.3|7295.3|7297|7294|7298.5|7295.5|7297|7294|10
1689129600000|2023-07-12 02:40:00|7297.3|7294.3|7298.3|7295.3|7298.3|7295.3|7296.5|7293.5|3
1689129900000|2023-07-12 02:45:00|7298|7295|7298|7295|7298|7295|7297.5|7294.5|3
1689130200000|2023-07-12 02:50:00|7298.3|7295.3|7299.3|7296.3|7299.3|7296.3|7298|7295|23
1689130500000|2023-07-12 02:55:00|7299|7296|7300.5|7297.5|7300.5|7297.5|7298.8|7295.8|28
1689130800000|2023-07-12 03:00:00|7300.3|7297.3|7299.5|7296.5|7300.5|7297.5|7299.5|7296.5|10
1689131100000|2023-07-12 03:05:00|7299.8|7296.8|7300.3|7297.3|7300.5|7297.5|7299.3|7296.3|7
1689131400000|2023-07-12 03:10:00|7299.5|7296.5|7299.8|7296.8|7299.8|7296.8|7299.5|7296.5|5
1689131700000|2023-07-12 03:15:00|7299.5|7296.5|7300.3|7297.3|7300.5|7297.5|7299.5|7296.5|10
1689132000000|2023-07-12 03:20:00|7300|7297|7300.8|7297.8|7300.8|7297.8|7300|7297|8
1689132300000|2023-07-12 03:25:00|7300.5|7297.5|7300.5|7297.5|7300.5|7297.5|7299.8|7296.8|4
1689132600000|2023-07-12 03:30:00|7300.3|7297.3|7301.5|7298.5|7301.8|7298.8|7300|7297|17
1689132900000|2023-07-12 03:35:00|7302|7299|7301.5|7298.5|7302.3|7299.3|7301|7298|7
1689133200000|2023-07-12 03:40:00|7301.3|7298.3|7300|7297|7301.3|7298.3|7299.5|7296.5|26
1689133500000|2023-07-12 03:45:00|7299.5|7296.5|7299.5|7296.5|7300|7297|7299.3|7296.3|3
1689133800000|2023-07-12 03:50:00|7299.8|7296.8|7299.3|7296.3|7299.8|7296.8|7299.3|7296.3|4
1689134100000|2023-07-12 03:55:00|7299.8|7296.8|7299.3|7296.3|7299.8|7296.8|7299|7296|14
1689134400000|2023-07-12 04:00:00|7299|7296|7299.5|7296.5|7299.8|7296.8|7299|7296|29
1689134700000|2023-07-12 04:05:00|7299.3|7296.3|7300|7297|7300.3|7297.3|7299.3|7296.3|22
1689135000000|2023-07-12 04:10:00|7300.3|7297.3|7300|7297|7300.3|7297.3|7299.3|7296.3|4
1689135300000|2023-07-12 04:15:00|7299.8|7296.8|7301|7298|7301|7298|7299.5|7296.5|14
1689135600000|2023-07-12 04:20:00|7300.8|7297.8|7300.8|7297.8|7301|7298|7300.3|7297.3|3
1689135900000|2023-07-12 04:25:00|7301|7298|7301.5|7298.5|7301.8|7298.8|7300.8|7297.8|21
1689136200000|2023-07-12 04:30:00|7301.8|7298.8|7302|7299|7302.3|7299.3|7301|7298|30
1689136500000|2023-07-12 04:35:00|7302.3|7299.3|7302|7299|7302.3|7299.3|7301.8|7298.8|9
1689136800000|2023-07-12 04:40:00|7302.5|7299.5|7301.8|7298.8|7302.5|7299.5|7301.8|7298.8|15
1689137100000|2023-07-12 04:45:00|7302.5|7299.5|7302|7299|7302.8|7299.8|7301.8|7298.8|27
1689137400000|2023-07-12 04:50:00|7302.3|7299.3|7301.3|7298.3|7302.3|7299.3|7301|7298|15
1689137700000|2023-07-12 04:55:00|7301|7298|7302.3|7299.3|7302.3|7299.3|7301|7298|21
1689138000000|2023-07-12 05:00:00|7302|7299|7302.5|7299.5|7302.5|7299.5|7301|7298|21
1689138300000|2023-07-12 05:05:00|7302.3|7299.3|7301|7298|7302.8|7299.8|7301|7298|10
1689138600000|2023-07-12 05:10:00|7301.3|7298.3|7301.3|7298.3|7302|7299|7301|7298|15
1689138900000|2023-07-12 05:15:00|7301.5|7298.5|7303|7300|7303.3|7300.3|7301.5|7298.5|41
1689139200000|2023-07-12 05:20:00|7303.3|7300.3|7302.5|7299.5|7304.3|7301.3|7302.5|7299.5|29
1689139500000|2023-07-12 05:25:00|7302.8|7299.8|7303.3|7300.3|7304|7301|7302|7299|44
1689139800000|2023-07-12 05:30:00|7303.8|7300.8|7302.3|7299.3|7304.3|7301.3|7301.5|7298.5|33
1689140100000|2023-07-12 05:35:00|7302.8|7299.8|7301|7298|7302.8|7299.8|7300.8|7297.8|28
1689140400000|2023-07-12 05:40:00|7301.3|7298.3|7301|7298|7302.3|7299.3|7300|7297|41
1689140700000|2023-07-12 05:45:00|7300.8|7297.8|7299.5|7296.5|7301.3|7298.3|7299.5|7296.5|8
1689141000000|2023-07-12 05:50:00|7299.8|7296.8|7299.3|7296.3|7300.5|7297.5|7299.3|7296.3|7
1689141300000|2023-07-12 05:55:00|7298.8|7295.8|7299.8|7296.8|7299.8|7296.8|7298.8|7295.8|14
1689141600000|2023-07-12 06:00:00|7299.3|7296.3|7298.8|7296.8|7299.3|7297|7295.8|7293.8|220
1689141900000|2023-07-12 06:05:00|7299|7297|7298.8|7296.8|7300.3|7298.3|7298.5|7296.5|83
1689142200000|2023-07-12 06:10:00|7299.3|7297.3|7302.3|7300.3|7302.3|7300.3|7298.8|7296.8|119
1689142500000|2023-07-12 06:15:00|7302.5|7300.5|7302.3|7300.3|7302.8|7300.8|7301.3|7299.3|36
1689142800000|2023-07-12 06:20:00|7302.8|7300.8|7301.8|7299.8|7302.8|7300.8|7301.3|7299.3|76
1689143100000|2023-07-12 06:25:00|7302.3|7300.3|7301.8|7299.8|7302.8|7300.8|7300.8|7298.8|84
1689143400000|2023-07-12 06:30:00|7302|7300|7302.3|7300.3|7303.3|7301.3|7301.3|7299.3|151
1689143700000|2023-07-12 06:35:00|7302.5|7300.5|7300.3|7298.3|7302.8|7300.8|7300.3|7298.3|52
1689144000000|2023-07-12 06:40:00|7300.8|7298.8|7300.3|7298.3|7302.3|7300.3|7300.3|7298.3|73
1689144300000|2023-07-12 06:45:00|7300.5|7298.5|7297.3|7295.3|7300.8|7298.8|7296.8|7294.8|124
1689144600000|2023-07-12 06:50:00|7297.5|7295.5|7296.3|7294.3|7298.3|7296.3|7296|7294|96
1689144900000|2023-07-12 06:55:00|7296|7294|7306|7304|7306|7304|7295.8|7293.8|452
1689145200000|2023-07-12 07:00:00|7305.5|7304.5|7312.3|7311.3|7315.8|7314.8|7297.8|7296.8|2305
1689145500000|2023-07-12 07:05:00|7312.8|7311.8|7301|7300|7315.8|7314.8|7300.8|7299.8|1468
1689145800000|2023-07-12 07:10:00|7301.3|7300.3|7295.5|7294.5|7308.8|7307.8|7295.3|7294.3|1258
1689146100000|2023-07-12 07:15:00|7295.8|7294.8|7302.3|7301.3|7305.5|7304.5|7294.8|7293.8|760
1689146400000|2023-07-12 07:20:00|7302.8|7301.8|7298.8|7297.8|7307|7306|7298.8|7297.8|535
1689146700000|2023-07-12 07:25:00|7298.5|7297.5|7306|7305|7311.5|7310.5|7298.3|7297.3|452
1689147000000|2023-07-12 07:30:00|7306.3|7305.3|7306.3|7305.3|7308.8|7307.8|7303.3|7302.3|660
1689147300000|2023-07-12 07:35:00|7306.5|7305.5|7310.3|7309.3|7312.3|7311.3|7305.5|7304.5|533
1689147600000|2023-07-12 07:40:00|7310.1|7309.1|7309.8|7308.8|7314.1|7313.1|7309.6|7308.6|398
1689147900000|2023-07-12 07:45:00|7309.6|7308.6|7314.6|7313.6|7315.1|7314.1|7308.1|7307.1|366
1689148200000|2023-07-12 07:50:00|7314.3|7313.3|7325.1|7324.1|7326.6|7325.6|7314.1|7313.1|923
1689148500000|2023-07-12 07:55:00|7324.8|7323.8|7329.6|7328.6|7329.6|7328.6|7323.6|7322.6|732
1689148800000|2023-07-12 08:00:00|7329.1|7328.1|7334.8|7333.8|7338.1|7337.1|7329.1|7328.1|1092
1689149100000|2023-07-12 08:05:00|7334.6|7333.6|7337.6|7336.6|7338.8|7337.8|7330.8|7329.8|747
1689149400000|2023-07-12 08:10:00|7336.8|7335.8|7343.6|7342.6|7344.6|7343.6|7335.6|7334.6|831
1689149700000|2023-07-12 08:15:00|7343.8|7342.8|7339.6|7338.6|7344.1|7343.1|7338.1|7337.1|663
1689150000000|2023-07-12 08:20:00|7339.8|7338.8|7328.3|7327.3|7340.6|7339.6|7327.8|7326.8|811
1689150300000|2023-07-12 08:25:00|7328.1|7327.1|7338.8|7337.8|7340.1|7339.1|7328.1|7327.1|366
1689150600000|2023-07-12 08:30:00|7338.6|7337.6|7342.1|7341.1|7343.6|7342.6|7338.1|7337.1|447
1689150900000|2023-07-12 08:35:00|7342.3|7341.3|7343.1|7342.1|7344.1|7343.1|7341.1|7340.1|313
1689151200000|2023-07-12 08:40:00|7343.3|7342.3|7346.1|7345.1|7347.6|7346.6|7340.6|7339.6|614
1689151500000|2023-07-12 08:45:00|7346.3|7345.3|7347.1|7346.1|7350.1|7349.1|7346.1|7345.1|644
1689151800000|2023-07-12 08:50:00|7347.6|7346.6|7346.8|7345.8|7350.6|7349.6|7346.1|7345.1|690
1689152100000|2023-07-12 08:55:00|7346.6|7345.6|7353.3|7352.3|7354.1|7353.1|7346.1|7345.1|1052
1689152400000|2023-07-12 09:00:00|7353.6|7352.6|7355.6|7354.6|7358.1|7357.1|7352.6|7351.6|639
1689152700000|2023-07-12 09:05:00|7355.8|7354.8|7359.1|7358.1|7359.1|7358.1|7354.6|7353.6|559
1689153000000|2023-07-12 09:10:00|7358.8|7357.8|7358.6|7357.6|7360.8|7359.8|7357.6|7356.6|519
1689153300000|2023-07-12 09:15:00|7358.8|7357.8|7359.1|7358.1|7361.1|7360.1|7356.6|7355.6|335
1689153600000|2023-07-12 09:20:00|7358.6|7357.6|7356.6|7355.6|7360.1|7359.1|7353.6|7352.6|547
1689153900000|2023-07-12 09:25:00|7357.1|7356.1|7354.8|7353.8|7357.1|7356.1|7354.1|7353.1|463
1689154200000|2023-07-12 09:30:00|7354.6|7353.6|7357.3|7356.3|7357.3|7356.3|7353.3|7352.3|441
1689154500000|2023-07-12 09:35:00|7357.1|7356.1|7363.6|7362.6|7364.1|7363.1|7356.6|7355.6|534
1689154800000|2023-07-12 09:40:00|7363.3|7362.3|7361.3|7360.3|7363.6|7362.6|7360.6|7359.6|301
1689155100000|2023-07-12 09:45:00|7361.1|7360.1|7362.3|7361.3|7362.6|7361.6|7359.8|7358.8|337
1689155400000|2023-07-12 09:50:00|7362.1|7361.1|7364.1|7363.1|7364.1|7363.1|7360.1|7359.1|585
1689155700000|2023-07-12 09:55:00|7363.8|7362.8|7361.6|7360.6|7365.1|7364.1|7360.8|7359.8|289
1689156000000|2023-07-12 10:00:00|7361.3|7360.3|7360.6|7359.6|7365.1|7364.1|7360.3|7359.3|577
1689156300000|2023-07-12 10:05:00|7360.8|7359.8|7361.6|7360.6|7362.6|7361.6|7360.3|7359.3|364
1689156600000|2023-07-12 10:10:00|7361.1|7360.1|7358.6|7357.6|7361.1|7360.1|7358.1|7357.1|473
1689156900000|2023-07-12 10:15:00|7359.3|7358.3|7362.3|7361.3|7362.3|7361.3|7359.1|7358.1|548
1689157200000|2023-07-12 10:20:00|7362.1|7361.1|7360.6|7359.6|7363.1|7362.1|7359.3|7358.3|432
1689157500000|2023-07-12 10:25:00|7360.3|7359.3|7362.6|7361.6|7363.1|7362.1|7360.1|7359.1|241
1689157800000|2023-07-12 10:30:00|7362.1|7361.1|7364.1|7363.1|7364.6|7363.6|7361.6|7360.6|228
1689158100000|2023-07-12 10:35:00|7364.3|7363.3|7367.1|7366.1|7367.6|7366.6|7363.1|7362.1|365
1689158400000|2023-07-12 10:40:00|7366.8|7365.8|7369.1|7368.1|7369.1|7368.1|7366.6|7365.6|289
1689158700000|2023-07-12 10:45:00|7368.6|7367.6|7370.6|7369.6|7370.6|7369.6|7367.8|7366.8|229
1689159000000|2023-07-12 10:50:00|7370.1|7369.1|7369.1|7368.1|7370.6|7369.6|7368.1|7367.1|322
1689159300000|2023-07-12 10:55:00|7369.3|7368.3|7369.1|7368.1|7370.6|7369.6|7365.6|7364.6|316
1689159600000|2023-07-12 11:00:00|7368.6|7367.6|7368.1|7367.1|7371.1|7370.1|7368.1|7367.1|498
1689159900000|2023-07-12 11:05:00|7368.6|7367.6|7366.6|7365.6|7368.6|7367.6|7364.1|7363.1|425
1689160200000|2023-07-12 11:10:00|7366.1|7365.1|7369.3|7368.3|7369.6|7368.6|7365.8|7364.8|172
1689160500000|2023-07-12 11:15:00|7369.1|7368.1|7372.8|7371.8|7373.1|7372.1|7368.6|7367.6|281
1689160800000|2023-07-12 11:20:00|7373.1|7372.1|7372.8|7371.8|7373.1|7372.1|7372.1|7371.1|410
1689161100000|2023-07-12 11:25:00|7373.1|7372.1|7374.1|7373.1|7376.3|7375.3|7372.8|7371.8|342
1689161400000|2023-07-12 11:30:00|7374.6|7373.6|7378.6|7377.6|7379.1|7378.1|7374.6|7373.6|388
1689161700000|2023-07-12 11:35:00|7378.8|7377.8|7380.6|7379.6|7381.1|7380.1|7377.6|7376.6|867
1689162000000|2023-07-12 11:40:00|7380.3|7379.3|7382.6|7381.6|7382.8|7381.8|7380.1|7379.1|300
1689162300000|2023-07-12 11:45:00|7382.3|7381.3|7383.8|7382.8|7384.1|7383.1|7381.6|7380.6|538
1689162600000|2023-07-12 11:50:00|7384.1|7383.1|7384.8|7383.8|7386.1|7385.1|7383.6|7382.6|558
1689162900000|2023-07-12 11:55:00|7385.1|7384.1|7387.8|7386.8|7388.1|7387.1|7383.8|7382.8|513
1689163200000|2023-07-12 12:00:00|7387.6|7386.6|7389.1|7388.1|7389.6|7388.6|7387.6|7386.6|735
1689163500000|2023-07-12 12:05:00|7389.6|7388.6|7390.1|7389.1|7390.1|7389.1|7387.1|7386.1|370
1689163800000|2023-07-12 12:10:00|7389.8|7388.8|7387.8|7386.8|7390.3|7389.3|7386.3|7385.3|881
1689164100000|2023-07-12 12:15:00|7388.1|7387.1|7389.1|7388.1|7391.6|7390.6|7387.1|7386.1|577
1689164400000|2023-07-12 12:20:00|7388.6|7387.6|7384.1|7383.1|7388.6|7387.6|7383.6|7382.6|738
1689164700000|2023-07-12 12:25:00|7383.8|7382.8|7384.8|7383.8|7385.6|7384.6|7382.1|7381.1|882
1689165000000|2023-07-12 12:30:00|7384.6|7383.6|7403.1|7402.1|7407.6|7406.6|7384.6|7383.6|2681
1689165300000|2023-07-12 12:35:00|7402.1|7401.1|7401.1|7400.1|7406.8|7405.8|7399.6|7398.6|985
1689165600000|2023-07-12 12:40:00|7400.6|7399.6|7392.6|7391.6|7402.3|7401.3|7392.1|7391.1|1019
1689165900000|2023-07-12 12:45:00|7393.1|7392.1|7390.1|7389.1|7394.6|7393.6|7385.1|7384.1|672
1689166200000|2023-07-12 12:50:00|7389.8|7388.8|7386.8|7385.8|7393.6|7392.6|7383.1|7382.1|545
1689166500000|2023-07-12 12:55:00|7387.1|7386.1|7397.1|7396.1|7397.6|7396.6|7386.8|7385.8|532
1689166800000|2023-07-12 13:00:00|7396.1|7395.1|7396.6|7395.6|7398.9|7397.9|7394.1|7393.1|1014
1689167100000|2023-07-12 13:05:00|7396.9|7395.9|7390.9|7389.9|7398.4|7397.4|7388.9|7387.9|600
1689167400000|2023-07-12 13:10:00|7391.4|7390.4|7400.4|7399.4|7400.4|7399.4|7390.4|7389.4|635
1689167700000|2023-07-12 13:15:00|7400.1|7399.1|7404.1|7403.1|7406.1|7405.1|7399.6|7398.6|851
1689168000000|2023-07-12 13:20:00|7404.4|7403.4|7394.1|7393.1|7404.4|7403.4|7392.9|7391.9|400
1689168300000|2023-07-12 13:25:00|7393.9|7392.9|7396.9|7395.9|7397.9|7396.9|7393.4|7392.4|489
1689168600000|2023-07-12 13:30:00|7396.4|7395.4|7397.4|7396.4|7400.4|7399.4|7395.1|7394.1|1637
1689168900000|2023-07-12 13:35:00|7397.9|7396.9|7396.4|7395.4|7403.1|7402.1|7394.9|7393.9|1010
1689169200000|2023-07-12 13:40:00|7395.9|7394.9|7394.1|7393.1|7397.4|7396.4|7390.1|7389.1|1255
1689169500000|2023-07-12 13:45:00|7393.9|7392.9|7396.4|7395.4|7397.9|7396.9|7390.9|7389.9|820
1689169800000|2023-07-12 13:50:00|7396.6|7395.6|7393.9|7392.9|7397.4|7396.4|7392.9|7391.9|754
1689170100000|2023-07-12 13:55:00|7393.4|7392.4|7396.9|7395.9|7397.9|7396.9|7392.9|7391.9|874
1689170400000|2023-07-12 14:00:00|7397.1|7396.1|7400.9|7399.9|7402.9|7401.9|7392.6|7391.6|1004
1689170700000|2023-07-12 14:05:00|7401.4|7400.4|7401.6|7400.6|7401.9|7400.9|7396.4|7395.4|787
1689171000000|2023-07-12 14:10:00|7402.1|7401.1|7407.9|7406.9|7409.4|7408.4|7399.9|7398.9|985
1689171300000|2023-07-12 14:15:00|7407.4|7406.4|7411.6|7410.6|7412.9|7411.9|7405.9|7404.9|1072
1689171600000|2023-07-12 14:20:00|7411.4|7410.4|7405.9|7404.9|7411.4|7410.4|7405.4|7404.4|826
1689171900000|2023-07-12 14:25:00|7405.4|7404.4|7411.4|7410.4|7412.9|7411.9|7404.4|7403.4|814
1689172200000|2023-07-12 14:30:00|7410.9|7409.9|7413.4|7412.4|7413.9|7412.9|7408.4|7407.4|945
1689172500000|2023-07-12 14:35:00|7413.6|7412.6|7416.9|7415.9|7419.9|7418.9|7413.6|7412.6|1599
1689172800000|2023-07-12 14:40:00|7416.6|7415.6|7414.9|7413.9|7418.9|7417.9|7413.4|7412.4|960
1689173100000|2023-07-12 14:45:00|7415.1|7414.1|7415.4|7414.4|7416.9|7415.9|7413.1|7412.1|955
1689173400000|2023-07-12 14:50:00|7415.6|7414.6|7416.9|7415.9|7418.9|7417.9|7415.4|7414.4|576
1689173700000|2023-07-12 14:55:00|7416.4|7415.4|7415.4|7414.4|7418.4|7417.4|7415.4|7414.4|770
1689174000000|2023-07-12 15:00:00|7415.9|7414.9|7418.9|7417.9|7419.4|7418.4|7414.6|7413.6|1059
1689174300000|2023-07-12 15:05:00|7418.4|7417.4|7421.4|7420.4|7423.4|7422.4|7418.4|7417.4|718
1689174600000|2023-07-12 15:10:00|7421.6|7420.6|7426.9|7425.9|7427.9|7426.9|7420.9|7419.9|1451
1689174900000|2023-07-12 15:15:00|7426.6|7425.6|7426.6|7425.6|7427.9|7426.9|7422.6|7421.6|1306
1689175200000|2023-07-12 15:20:00|7426.9|7425.9|7425.9|7424.9|7427.1|7426.1|7423.9|7422.9|1199
1689175500000|2023-07-12 15:25:00|7425.4|7424.4|7424.4|7422.4|7426.1|7425.1|7421.9|7420.9|5054
1689175800000|2023-07-12 15:30:00|7419.2|7417.2|7413.7|7411.7|7420.2|7418.2|7413.2|7411.2|4718
1689176100000|2023-07-12 15:35:00|7414.2|7412.2|7409.2|7407.2|7416.2|7414.2|7409.2|7407.2|2464
1689176400000|2023-07-12 15:40:00|7408.9|7406.9|7403.7|7401.7|7408.9|7406.9|7400.7|7398.7|1561
1689176700000|2023-07-12 15:45:00|7403.4|7401.4|7406.7|7404.7|7408.2|7406.2|7401.9|7399.9|742
1689177000000|2023-07-12 15:50:00|7406.2|7404.2|7405.7|7403.7|7407.7|7405.7|7403.2|7401.2|494
1689177300000|2023-07-12 15:55:00|7405.4|7403.4|7403.2|7401.2|7406.7|7404.7|7401.7|7399.7|499
1689177600000|2023-07-12 16:00:00|7402.9|7400.9|7401.7|7399.7|7403.9|7401.9|7398.9|7396.9|448
1689177900000|2023-07-12 16:05:00|7401.2|7399.2|7404.2|7402.2|7405.2|7403.2|7400.4|7398.4|180
1689178200000|2023-07-12 16:10:00|7403.9|7401.9|7405.7|7403.7|7407.2|7405.2|7402.7|7400.7|180
1689178500000|2023-07-12 16:15:00|7405.9|7403.9|7402.2|7400.2|7405.9|7403.9|7402.2|7400.2|156
1689178800000|2023-07-12 16:20:00|7402.7|7400.7|7403.9|7401.9|7405.2|7403.2|7401.2|7399.2|304
1689179100000|2023-07-12 16:25:00|7403.7|7401.7|7403.7|7401.7|7405.4|7403.4|7402.7|7400.7|194
1689179400000|2023-07-12 16:30:00|7404.2|7402.2|7405.2|7403.2|7405.7|7403.7|7403.7|7401.7|117
1689179700000|2023-07-12 16:35:00|7405.4|7403.4|7406.4|7404.4|7407.2|7405.2|7404.7|7402.7|131
1689180000000|2023-07-12 16:40:00|7406.2|7404.2|7406.7|7404.7|7407.2|7405.2|7404.9|7402.9|84
1689180300000|2023-07-12 16:45:00|7406.2|7404.2|7407.7|7405.7|7408.2|7406.2|7406.2|7404.2|141
1689180600000|2023-07-12 16:50:00|7408.2|7406.2|7408.2|7406.2|7408.2|7406.2|7406.9|7404.9|130
1689180900000|2023-07-12 16:55:00|7408.4|7406.4|7407.2|7405.2|7409.2|7407.2|7406.7|7404.7|159
1689181200000|2023-07-12 17:00:00|7406.9|7404.9|7407.4|7405.4|7408.2|7406.2|7405.7|7403.7|148
1689181500000|2023-07-12 17:05:00|7407.7|7405.7|7407.7|7405.7|7407.9|7405.9|7405.7|7403.7|85
1689181800000|2023-07-12 17:10:00|7407.2|7405.2|7409.2|7407.2|7409.7|7407.7|7406.7|7404.7|135
1689182100000|2023-07-12 17:15:00|7409.4|7407.4|7408.2|7406.2|7409.7|7407.7|7405.9|7403.9|371
1689182400000|2023-07-12 17:20:00|7408.7|7406.7|7408.2|7406.2|7409.2|7407.2|7407.7|7405.7|57
1689182700000|2023-07-12 17:25:00|7408.7|7406.7|7409.7|7407.7|7410.9|7408.9|7408.2|7406.2|99
1689183000000|2023-07-12 17:30:00|7409.4|7407.4|7410.2|7408.2|7411.2|7409.2|7408.9|7406.9|65
1689183300000|2023-07-12 17:35:00|7410.7|7408.7|7412.2|7410.2|7412.2|7410.2|7410.2|7408.2|119
1689183600000|2023-07-12 17:40:00|7412.4|7410.4|7413.2|7411.2|7413.7|7411.7|7411.7|7409.7|93
1689183900000|2023-07-12 17:45:00|7412.9|7410.9|7412.7|7410.7|7413.2|7411.2|7411.7|7409.7|53
1689184200000|2023-07-12 17:50:00|7412.9|7410.9|7413.7|7411.7|7413.7|7411.7|7412.2|7410.2|31
1689184500000|2023-07-12 17:55:00|7413.4|7411.4|7414.2|7412.2|7414.7|7412.7|7413.2|7411.2|35
1689184800000|2023-07-12 18:00:00|7413.9|7411.9|7413.9|7411.9|7414.7|7412.7|7411.9|7409.9|79
1689185100000|2023-07-12 18:05:00|7414.2|7412.2|7414.7|7412.7|7415.2|7413.2|7413.7|7411.7|87
1689185400000|2023-07-12 18:10:00|7415.2|7413.2|7415.7|7413.7|7415.9|7413.9|7414.7|7412.7|32
1689185700000|2023-07-12 18:15:00|7415.4|7413.4|7414.2|7412.2|7415.7|7413.7|7414.2|7412.2|17
1689186000000|2023-07-12 18:20:00|7413.9|7411.9|7414.2|7412.2|7415.2|7413.2|7413.4|7411.4|22
1689186300000|2023-07-12 18:25:00|7414.4|7412.4|7413.9|7411.9|7414.9|7412.9|7413.7|7411.7|32
1689186600000|2023-07-12 18:30:00|7413.7|7411.7|7413.2|7411.2|7414.2|7412.2|7412.4|7410.4|49
1689186900000|2023-07-12 18:35:00|7413.4|7411.4|7412.2|7410.2|7414.2|7412.2|7412.2|7410.2|75
1689187200000|2023-07-12 18:40:00|7411.7|7409.7|7410.7|7408.7|7411.7|7409.7|7409.7|7407.7|72
1689187500000|2023-07-12 18:45:00|7410.9|7408.9|7411.2|7409.2|7411.7|7409.7|7410.2|7408.2|87
1689187800000|2023-07-12 18:50:00|7411.4|7409.4|7410.9|7408.9|7411.4|7409.4|7409.4|7407.4|63
1689188100000|2023-07-12 18:55:00|7410.7|7408.7|7410.2|7408.2|7410.7|7408.7|7409.4|7407.4|51
1689188400000|2023-07-12 19:00:00|7409.7|7407.7|7408.9|7406.9|7410.2|7408.2|7407.9|7405.9|65
1689188700000|2023-07-12 19:05:00|7408.7|7406.7|7408.2|7406.2|7409.2|7407.2|7407.7|7405.7|36
1689189000000|2023-07-12 19:10:00|7407.9|7405.9|7409.7|7407.7|7409.7|7407.7|7407.7|7405.7|28
1689189300000|2023-07-12 19:15:00|7409.4|7407.4|7406.2|7404.2|7409.7|7407.7|7403.9|7401.9|521
1689189600000|2023-07-12 19:20:00|7405.7|7403.7|7401.9|7399.9|7405.7|7403.7|7401.7|7399.7|118
1689189900000|2023-07-12 19:25:00|7401.7|7399.7|7404.2|7402.2|7404.2|7402.2|7400.2|7398.2|53
1689190200000|2023-07-12 19:30:00|7404.4|7402.4|7405.9|7403.9|7405.9|7403.9|7403.7|7401.7|36
1689190500000|2023-07-12 19:35:00|7405.7|7403.7|7406.9|7404.9|7407.7|7405.7|7405.7|7403.7|72
1689190800000|2023-07-12 19:40:00|7406.7|7404.7|7407.2|7405.2|7408.2|7406.2|7406.2|7404.2|31
1689191100000|2023-07-12 19:45:00|7406.9|7404.9|7405.7|7403.7|7407.7|7405.7|7405.2|7403.2|112
1689191400000|2023-07-12 19:50:00|7405.4|7403.4|7407.2|7405.2|7407.7|7405.7|7403.2|7401.2|284
1689191700000|2023-07-12 19:55:00|7406.9|7404.9|7409.9|7405.9|7409.9|7406.9|7406.2|7404.2|474
1689192000000|2023-07-12 20:00:00|7411.4|7407.4|7413.4|7409.4|7413.4|7409.4|7410|7406|0
1689192300000|2023-07-12 20:05:00|7413.3|7409.3|7412.9|7408.9|7414.3|7410.3|7412.9|7408.9|0
1689192600000|2023-07-12 20:10:00|7413|7409|7413.5|7409.5|7414|7410|7412.9|7408.9|0
1689192900000|2023-07-12 20:15:00|7413.4|7409.4|7414.6|7410.6|7415.3|7411.3|7413.3|7409.3|0
1689193200000|2023-07-12 20:20:00|7414.7|7410.7|7414.6|7410.6|7415.2|7411.2|7414.6|7410.6|0
1689193500000|2023-07-12 20:25:00|7414.7|7410.7|7412.9|7408.9|7414.8|7410.8|7412.9|7408.9|0
1689193800000|2023-07-12 20:30:00|7412.8|7408.8|7413.2|7409.2|7413.2|7409.2|7412.8|7408.8|0
1689194100000|2023-07-12 20:35:00|7411.2|7407.2|7410.5|7406.5|7411.2|7407.2|7410.2|7406.2|0
1689194400000|2023-07-12 20:40:00|7410.4|7406.4|7410.2|7406.2|7410.4|7406.4|7410.2|7406.2|0
1689194700000|2023-07-12 20:45:00|7410.1|7406.1|7409|7405|7410.1|7406.1|7409|7405|0
1689195000000|2023-07-12 20:50:00|7409.1|7405.1|7409|7405|7409.4|7405.4|7408.7|7404.7|0
1689195300000|2023-07-12 20:55:00|7408.9|7404.9|7408.9|7404.9|7409.8|7405.8|7408.3|7404.3|0
1689195600000|2023-07-12 21:00:00|7409|7405|7411|7407|7411|7407|7408.9|7404.9|0
1689195900000|2023-07-12 21:05:00|7410.8|7406.8|7409.7|7405.7|7411.1|7407.1|7409.7|7405.7|0
1689196200000|2023-07-12 21:10:00|7409.8|7405.8|7408.7|7404.7|7409.8|7405.8|7408.7|7404.7|0
1689196500000|2023-07-12 21:15:00|7408.8|7404.8|7408.6|7404.6|7408.9|7404.9|7408.6|7404.6|0
1689196800000|2023-07-12 21:20:00|7408.7|7404.7|7408.5|7404.5|7408.9|7404.9|7408.5|7404.5|0
1689197100000|2023-07-12 21:25:00|7408.4|7404.4|7408.4|7404.4|7408.5|7404.5|7408.4|7404.4|0
1689197400000|2023-07-12 21:30:00|7408.5|7404.5|7408.5|7404.5|7408.5|7404.5|7408.4|7404.4|0
1689197700000|2023-07-12 21:35:00|7408.6|7404.6|7408.7|7404.7|7408.7|7404.7|7408.4|7404.4|0
1689198000000|2023-07-12 21:40:00|7408.8|7404.8|7408.6|7404.6|7409.1|7405.1|7408.6|7404.6|0
1689198300000|2023-07-12 21:45:00|7408.7|7404.7|7408.7|7404.7|7408.7|7404.7|7408.7|7404.7|0
1689198600000|2023-07-12 21:50:00|7408.6|7404.6|7409.8|7405.8|7409.8|7405.8|7408.6|7404.6|0
1689199200000|2023-07-12 22:00:00|7409.9|7405.9|7411.9|7407.9|7412|7408|7409.3|7405.3|0
1689199500000|2023-07-12 22:05:00|7412|7408|7412.1|7408.1|7412.9|7408.9|7411.9|7407.9|0
1689199800000|2023-07-12 22:10:00|7412.2|7408.2|7413.3|7409.3|7414.1|7410.1|7412.2|7408.2|0
1689200100000|2023-07-12 22:15:00|7413.2|7409.2|7413|7409|7413.5|7409.5|7412.5|7408.5|0
1689200400000|2023-07-12 22:20:00|7413.1|7409.1|7414.1|7410.1|7414.5|7410.5|7413.1|7409.1|0
1689200700000|2023-07-12 22:25:00|7414.2|7410.2|7414|7410|7415.1|7411.1|7414|7410|0
1689201000000|2023-07-12 22:30:00|7414.1|7410.1|7414.3|7410.3|7414.7|7410.7|7414.1|7410.1|0
1689201300000|2023-07-12 22:35:00|7414.2|7410.2|7414.9|7410.9|7414.9|7410.9|7414.1|7410.1|0
1689201600000|2023-07-12 22:40:00|7414.8|7410.8|7415.6|7411.6|7416.3|7412.3|7414.6|7410.6|0
1689201900000|2023-07-12 22:45:00|7415.5|7411.5|7415.4|7411.4|7415.5|7411.5|7415|7411|0
1689202200000|2023-07-12 22:50:00|7415.3|7411.3|7413.7|7409.7|7415.3|7411.3|7413.1|7409.1|0
1689202500000|2023-07-12 22:55:00|7413.6|7409.6|7413.7|7409.7|7413.8|7409.8|7413.4|7409.4|0
1689202800000|2023-07-12 23:00:00|7413.8|7409.8|7413.4|7409.4|7414|7410|7413.1|7409.1|0
1689203100000|2023-07-12 23:05:00|7413.3|7409.3|7413.5|7409.5|7413.5|7409.5|7412.8|7408.8|0
1689203400000|2023-07-12 23:10:00|7413.6|7409.6|7413.1|7409.1|7414.1|7410.1|7413.1|7409.1|0
1689203700000|2023-07-12 23:15:00|7413.2|7409.2|7413.2|7409.2|7413.5|7409.5|7412.9|7408.9|0
1689204000000|2023-07-12 23:20:00|7413.1|7409.1|7413.2|7409.2|7413.2|7409.2|7412.9|7408.9|0
1689204300000|2023-07-12 23:25:00|7413.4|7409.4|7412.9|7408.9|7413.5|7409.5|7412.7|7408.7|0
1689204600000|2023-07-12 23:30:00|7413|7409|7412.9|7408.9|7413.5|7409.5|7412.9|7408.9|0
1689204900000|2023-07-12 23:35:00|7413|7409|7413.1|7409.1|7413.5|7409.5|7412.9|7408.9|0
1689205200000|2023-07-12 23:40:00|7413.2|7409.2|7414.3|7410.3|7414.8|7410.8|7413.1|7409.1|0
1689205500000|2023-07-12 23:45:00|7414.4|7410.4|7413.4|7409.4|7414.4|7410.4|7412.8|7408.8|0
1689205800000|2023-07-12 23:50:00|7413.5|7409.5|7413.1|7409.1|7413.7|7409.7|7413.1|7409.1|0
1689206100000|2023-07-12 23:55:00|7413.2|7409.2|7413.1|7409.1|7413.4|7409.4|7412.8|7408.8|0
1689206400000|2023-07-13 00:00:00|7413.2|7409.2|7413.3|7410.3|7414.3|7411.3|7408.6|7405.6|233
1689206700000|2023-07-13 00:05:00|7413.1|7410.1|7411.6|7408.6|7413.1|7410.1|7411.3|7408.3|26
1689207000000|2023-07-13 00:10:00|7411.3|7408.3|7413.1|7410.1|7413.8|7410.8|7409.3|7406.3|105
1689207300000|2023-07-13 00:15:00|7412.8|7409.8|7417.3|7414.3|7417.6|7414.6|7412.8|7409.8|96
1689207600000|2023-07-13 00:20:00|7417.6|7414.6|7417.8|7414.8|7418.3|7415.3|7417.1|7414.1|36
1689207900000|2023-07-13 00:25:00|7418.1|7415.1|7420.1|7417.1|7420.8|7417.8|7418.1|7415.1|101
1689208200000|2023-07-13 00:30:00|7420.6|7417.6|7419.8|7416.8|7421.1|7418.1|7419.3|7416.3|54
1689208500000|2023-07-13 00:35:00|7420.1|7417.1|7420.3|7417.3|7420.8|7417.8|7419.1|7416.1|23
1689208800000|2023-07-13 00:40:00|7420.6|7417.6|7421.3|7418.3|7421.3|7418.3|7419.6|7416.6|35
1689209100000|2023-07-13 00:45:00|7421.6|7418.6|7421.8|7418.8|7422.6|7419.6|7421.3|7418.3|42
1689209400000|2023-07-13 00:50:00|7422.1|7419.1|7422.3|7419.3|7422.3|7419.3|7422.1|7419.1|23
1689209700000|2023-07-13 00:55:00|7422.1|7419.1|7420.6|7417.6|7422.1|7419.1|7420.6|7417.6|25
1689210000000|2023-07-13 01:00:00|7419.8|7416.8|7418.6|7415.6|7419.8|7416.8|7418.3|7415.3|41
1689210300000|2023-07-13 01:05:00|7418.8|7415.8|7416.1|7413.1|7419.1|7416.1|7416.1|7413.1|52
1689210600000|2023-07-13 01:10:00|7416.6|7413.6|7415.6|7412.6|7417.3|7414.3|7415.3|7412.3|40
1689210900000|2023-07-13 01:15:00|7415.8|7412.8|7413.6|7410.6|7415.8|7412.8|7413.3|7410.3|65
1689211200000|2023-07-13 01:20:00|7413.8|7410.8|7413.1|7410.1|7414.6|7411.6|7412.8|7409.8|25
1689211500000|2023-07-13 01:25:00|7413.3|7410.3|7414.1|7411.1|7414.3|7411.3|7413.3|7410.3|6
1689211800000|2023-07-13 01:30:00|7414.8|7411.8|7412.3|7409.3|7415.6|7412.6|7411.8|7408.8|47
1689212100000|2023-07-13 01:35:00|7412.6|7409.6|7412.6|7409.6|7413.1|7410.1|7412.1|7409.1|28
1689212400000|2023-07-13 01:40:00|7412.8|7409.8|7412.3|7409.3|7413.1|7410.1|7410.8|7407.8|52
1689212700000|2023-07-13 01:45:00|7412.6|7409.6|7415.8|7412.8|7416.3|7413.3|7412.6|7409.6|42
1689213000000|2023-07-13 01:50:00|7416.1|7413.1|7415.1|7412.1|7416.8|7413.8|7414.8|7411.8|19
1689213300000|2023-07-13 01:55:00|7414.8|7411.8|7414.8|7411.8|7415.3|7412.3|7414.3|7411.3|14
1689213600000|2023-07-13 02:00:00|7414.6|7411.6|7414.1|7411.1|7415.3|7412.3|7413.3|7410.3|26
1689213900000|2023-07-13 02:05:00|7413.3|7410.3|7415.1|7412.1|7416.3|7413.3|7413.1|7410.1|40
1689214200000|2023-07-13 02:10:00|7415.3|7412.3|7418.1|7415.1|7418.6|7415.6|7415.3|7412.3|41
1689214500000|2023-07-13 02:15:00|7418.3|7415.3|7417.1|7414.1|7418.3|7415.3|7416.8|7413.8|7
1689214800000|2023-07-13 02:20:00|7416.8|7413.8|7417.8|7414.8|7417.8|7414.8|7416.6|7413.6|0
1689215100000|2023-07-13 02:25:00|7417.6|7414.6|7418.3|7415.3|7419.1|7416.1|7417.3|7414.3|29
1689215400000|2023-07-13 02:30:00|7418.6|7415.6|7414.3|7411.3|7418.6|7415.6|7413.1|7410.1|112
1689215700000|2023-07-13 02:35:00|7414.8|7411.8|7414.8|7411.8|7415.3|7412.3|7414.8|7411.8|16
1689216000000|2023-07-13 02:40:00|7414.6|7411.6|7415.1|7412.1|7415.3|7412.3|7414.3|7411.3|2
1689216300000|2023-07-13 02:45:00|7415.3|7412.3|7415.6|7412.6|7415.8|7412.8|7415.1|7412.1|6
1689216600000|2023-07-13 02:50:00|7415.3|7412.3|7416.8|7413.8|7417.3|7414.3|7415.3|7412.3|13
1689216900000|2023-07-13 02:55:00|7417.1|7414.1|7418.6|7415.6|7418.6|7415.6|7417.1|7414.1|9
1689217200000|2023-07-13 03:00:00|7418.3|7415.3|7420.1|7417.1|7420.1|7417.1|7418.3|7415.3|49
1689217500000|2023-07-13 03:05:00|7419.8|7416.8|7420.1|7417.1|7420.1|7417.1|7419.6|7416.6|6
1689217800000|2023-07-13 03:10:00|7420.3|7417.3|7421.8|7418.8|7421.8|7418.8|7420.1|7417.1|33
1689218100000|2023-07-13 03:15:00|7422.1|7419.1|7422.6|7419.6|7422.8|7419.8|7421.8|7418.8|17
1689218400000|2023-07-13 03:20:00|7422.8|7419.8|7422.3|7419.3|7422.8|7419.8|7422.3|7419.3|1
1689218700000|2023-07-13 03:25:00|7422.6|7419.6|7421.3|7418.3|7422.6|7419.6|7421.3|7418.3|8
1689219000000|2023-07-13 03:30:00|7421.6|7418.6|7421.6|7418.6|7422.6|7419.6|7421.3|7418.3|9
1689219300000|2023-07-13 03:35:00|7421.8|7418.8|7421.3|7418.3|7421.8|7418.8|7421.3|7418.3|7
1689219600000|2023-07-13 03:40:00|7420.8|7417.8|7420.3|7417.3|7420.8|7417.8|7419.8|7416.8|12
1689219900000|2023-07-13 03:45:00|7420.1|7417.1|7420.3|7417.3|7420.6|7417.6|7419.8|7416.8|5
1689220200000|2023-07-13 03:50:00|7420.6|7417.6|7421.3|7418.3|7421.8|7418.8|7420.3|7417.3|15
1689220500000|2023-07-13 03:55:00|7421.6|7418.6|7422.6|7419.6|7423.3|7420.3|7421.6|7418.6|23
1689220800000|2023-07-13 04:00:00|7422.8|7419.8|7424.3|7421.3|7424.3|7421.3|7422.1|7419.1|7
1689221100000|2023-07-13 04:05:00|7424.1|7421.1|7424.6|7421.6|7424.8|7421.8|7423.8|7420.8|4
1689221400000|2023-07-13 04:10:00|7424.8|7421.8|7425.3|7422.3|7426.3|7423.3|7424.6|7421.6|14
1689221700000|2023-07-13 04:15:00|7425.1|7422.1|7425.1|7422.1|7425.3|7422.3|7424.3|7421.3|20
1689222000000|2023-07-13 04:20:00|7425.3|7422.3|7424.6|7421.6|7425.6|7422.6|7424.3|7421.3|9
1689222300000|2023-07-13 04:25:00|7424.8|7421.8|7424.8|7421.8|7425.6|7422.6|7424.3|7421.3|17
1689222600000|2023-07-13 04:30:00|7424.6|7421.6|7424.1|7421.1|7425.3|7422.3|7423.8|7420.8|21
1689222900000|2023-07-13 04:35:00|7423.8|7420.8|7424.1|7421.1|7424.3|7421.3|7423.8|7420.8|16
1689223200000|2023-07-13 04:40:00|7424.3|7421.3|7424.1|7421.1|7424.3|7421.3|7423.6|7420.6|9
1689223500000|2023-07-13 04:45:00|7423.8|7420.8|7423.1|7420.1|7423.8|7420.8|7423.1|7420.1|6
1689223800000|2023-07-13 04:50:00|7423.3|7420.3|7423.1|7420.1|7423.8|7420.8|7423.1|7420.1|30
1689224100000|2023-07-13 04:55:00|7423.3|7420.3|7419.8|7416.8|7423.3|7420.3|7419.8|7416.8|52
1689224400000|2023-07-13 05:00:00|7420.1|7417.1|7418.8|7415.8|7420.1|7417.1|7417.6|7414.6|40
1689224700000|2023-07-13 05:05:00|7419.1|7416.1|7421.6|7418.6|7421.6|7418.6|7418.8|7415.8|19
1689225000000|2023-07-13 05:10:00|7421.3|7418.3|7421.8|7418.8|7422.3|7419.3|7421.3|7418.3|9
1689225300000|2023-07-13 05:15:00|7422.1|7419.1|7423.3|7420.3|7424.3|7421.3|7421.8|7418.8|33
1689225600000|2023-07-13 05:20:00|7423.6|7420.6|7424.6|7421.6|7424.8|7421.8|7423.3|7420.3|18
1689225900000|2023-07-13 05:25:00|7424.3|7421.3|7424.3|7421.3|7425.3|7422.3|7423.8|7420.8|23
1689226200000|2023-07-13 05:30:00|7424.8|7421.8|7423.1|7420.1|7425.3|7422.3|7422.3|7419.3|25
1689226500000|2023-07-13 05:35:00|7422.8|7419.8|7424.8|7421.8|7425.1|7422.1|7422.8|7419.8|26
1689226800000|2023-07-13 05:40:00|7425.1|7422.1|7426.1|7423.1|7426.6|7423.6|7424.8|7421.8|24
1689227100000|2023-07-13 05:45:00|7426.6|7423.6|7423.1|7420.1|7426.6|7423.6|7422.8|7419.8|32
1689227400000|2023-07-13 05:50:00|7423.3|7420.3|7422.1|7419.1|7423.3|7420.3|7421.1|7418.1|65
1689227700000|2023-07-13 05:55:00|7422.8|7419.8|7420.3|7417.3|7422.8|7419.8|7420.3|7417.3|29
1689228000000|2023-07-13 06:00:00|7419.8|7416.8|7420.3|7418.3|7420.8|7418.8|7413.6|7411.6|389
1689228300000|2023-07-13 06:05:00|7420.6|7418.6|7421.3|7419.3|7422.6|7420.6|7419.8|7417.8|150
1689228600000|2023-07-13 06:10:00|7421.6|7419.6|7424.6|7422.6|7424.8|7422.8|7421.6|7419.6|71
1689228900000|2023-07-13 06:15:00|7424.3|7422.3|7425.6|7423.6|7426.6|7424.6|7423.8|7421.8|99
1689229200000|2023-07-13 06:20:00|7426.1|7424.1|7424.1|7422.1|7426.1|7424.1|7423.1|7421.1|173
1689229500000|2023-07-13 06:25:00|7424.6|7422.6|7422.3|7420.3|7424.6|7422.6|7422.1|7420.1|109
1689229800000|2023-07-13 06:30:00|7422.6|7420.6|7422.3|7420.3|7424.6|7422.6|7421.6|7419.6|62
1689230100000|2023-07-13 06:35:00|7422.1|7420.1|7420.8|7418.8|7423.8|7421.8|7420.6|7418.6|79
1689230400000|2023-07-13 06:40:00|7421.1|7419.1|7419.6|7417.6|7421.6|7419.6|7419.6|7417.6|162
1689230700000|2023-07-13 06:45:00|7419.8|7417.8|7419.1|7417.1|7420.1|7418.1|7417.6|7415.6|145
1689231000000|2023-07-13 06:50:00|7419.6|7417.6|7418.8|7416.8|7419.8|7417.8|7417.6|7415.6|324
1689231300000|2023-07-13 06:55:00|7418.6|7416.6|7417.6|7415.6|7420.1|7418.1|7417.6|7415.6|271
1689231600000|2023-07-13 07:00:00|7417.1|7416.1|7414.6|7413.6|7420.8|7419.8|7412.1|7411.1|2115
1689231900000|2023-07-13 07:05:00|7414.8|7413.8|7408.1|7407.1|7415.1|7414.1|7408.1|7407.1|1047
1689232200000|2023-07-13 07:10:00|7408.3|7407.3|7413.3|7412.3|7416.6|7415.6|7408.1|7407.1|1163
1689232500000|2023-07-13 07:15:00|7413.1|7412.1|7416.6|7415.6|7416.6|7415.6|7409.6|7408.6|1045
1689232800000|2023-07-13 07:20:00|7416.1|7415.1|7417.6|7416.6|7418.6|7417.6|7411.1|7410.1|694
1689233100000|2023-07-13 07:25:00|7417.3|7416.3|7413.1|7412.1|7419.6|7418.6|7411.3|7410.3|762
1689233400000|2023-07-13 07:30:00|7413.6|7412.6|7417.8|7416.8|7418.3|7417.3|7412.6|7411.6|525
1689233700000|2023-07-13 07:35:00|7418.5|7417.5|7424.1|7423.1|7425.6|7424.6|7418.3|7417.3|537
1689234000000|2023-07-13 07:40:00|7424.5|7423.5|7435|7434|7435|7434|7424.5|7423.5|655
1689234300000|2023-07-13 07:45:00|7435.2|7434.2|7438.5|7437.5|7439|7438|7433.2|7432.2|984
1689234600000|2023-07-13 07:50:00|7438.2|7437.2|7438.5|7437.5|7439.5|7438.5|7435.5|7434.5|778
1689234900000|2023-07-13 07:55:00|7438.7|7437.7|7440.5|7439.5|7441|7440|7433|7432|680
1689235200000|2023-07-13 08:00:00|7440|7439|7430|7429|7440|7439|7427.7|7426.7|628
1689235500000|2023-07-13 08:05:00|7429.2|7428.2|7431|7430|7433|7432|7429|7428|430
1689235800000|2023-07-13 08:10:00|7430.7|7429.7|7432|7431|7433.2|7432.2|7430.2|7429.2|463
1689236100000|2023-07-13 08:15:00|7431.7|7430.7|7426.2|7425.2|7432.5|7431.5|7424.7|7423.7|420
1689236400000|2023-07-13 08:20:00|7426|7425|7429|7428|7434|7433|7426|7425|290
1689236700000|2023-07-13 08:25:00|7428.7|7427.7|7431|7430|7431.5|7430.5|7428.7|7427.7|422
1689237000000|2023-07-13 08:30:00|7430.7|7429.7|7433.2|7432.2|7434|7433|7429.7|7428.7|421
1689237300000|2023-07-13 08:35:00|7433|7432|7432|7431|7434.5|7433.5|7430.5|7429.5|483
1689237600000|2023-07-13 08:40:00|7431.7|7430.7|7429|7428|7431.7|7430.7|7428.2|7427.2|481
1689237900000|2023-07-13 08:45:00|7428.5|7427.5|7429.5|7428.5|7430.5|7429.5|7427.5|7426.5|329
1689238200000|2023-07-13 08:50:00|7430|7429|7432.7|7431.7|7433.2|7432.2|7430|7429|299
1689238500000|2023-07-13 08:55:00|7432.5|7431.5|7429.5|7428.5|7433.5|7432.5|7429|7428|334
1689238800000|2023-07-13 09:00:00|7429.2|7428.2|7430.7|7429.7|7432.5|7431.5|7429|7428|416
1689239100000|2023-07-13 09:05:00|7430.5|7429.5|7435|7434|7435.2|7434.2|7429|7428|442
1689239400000|2023-07-13 09:10:00|7434.7|7433.7|7435.2|7434.2|7435.2|7434.2|7431.5|7430.5|459
1689239700000|2023-07-13 09:15:00|7435.5|7434.5|7439.2|7438.2|7441.5|7440.5|7435.5|7434.5|415
1689240000000|2023-07-13 09:20:00|7439.5|7438.5|7439.7|7438.7|7441.5|7440.5|7439|7438|308
1689240300000|2023-07-13 09:25:00|7440|7439|7440.5|7439.5|7442|7441|7439.7|7438.7|354
1689240600000|2023-07-13 09:30:00|7440.2|7439.2|7437.5|7436.5|7440.5|7439.5|7435|7434|443
1689240900000|2023-07-13 09:35:00|7437.2|7436.2|7436.7|7435.7|7438.7|7437.7|7436.2|7435.2|335
1689241200000|2023-07-13 09:40:00|7436.5|7435.5|7431.2|7430.2|7437|7436|7430.5|7429.5|453
1689241500000|2023-07-13 09:45:00|7431.5|7430.5|7432.7|7431.7|7434|7433|7431.2|7430.2|318
1689241800000|2023-07-13 09:50:00|7433.2|7432.2|7435.5|7434.5|7436.5|7435.5|7433|7432|485
1689242100000|2023-07-13 09:55:00|7435.2|7434.2|7432.5|7431.5|7435.5|7434.5|7432|7431|255
1689242400000|2023-07-13 10:00:00|7433|7432|7431.5|7430.5|7434.5|7433.5|7431.2|7430.2|253
1689242700000|2023-07-13 10:05:00|7431.7|7430.7|7430|7429|7433.2|7432.2|7429.5|7428.5|185
1689243000000|2023-07-13 10:10:00|7429.5|7428.5|7433|7432|7433.2|7432.2|7429.5|7428.5|175
1689243300000|2023-07-13 10:15:00|7432.7|7431.7|7433|7432|7433.5|7432.5|7432|7431|135
1689243600000|2023-07-13 10:20:00|7433.5|7432.5|7436|7435|7436.2|7435.2|7432.7|7431.7|159
1689243900000|2023-07-13 10:25:00|7435.7|7434.7|7434.5|7433.5|7436|7435|7434|7433|156
1689244200000|2023-07-13 10:30:00|7434|7433|7438|7437|7438|7437|7434|7433|181
1689244500000|2023-07-13 10:35:00|7437.7|7436.7|7440.2|7439.2|7440.5|7439.5|7437.5|7436.5|251
1689244800000|2023-07-13 10:40:00|7440|7439|7439.2|7438.2|7442|7441|7439.2|7438.2|172
1689245100000|2023-07-13 10:45:00|7439|7438|7440.2|7439.2|7441.5|7440.5|7439|7438|322
1689245400000|2023-07-13 10:50:00|7440.5|7439.5|7443|7442|7443|7442|7440|7439|92
1689245700000|2023-07-13 10:55:00|7442.5|7441.5|7445.2|7444.2|7446.2|7445.2|7442.5|7441.5|855
1689246000000|2023-07-13 11:00:00|7444.7|7443.7|7442.5|7441.5|7445.7|7444.7|7442.5|7441.5|491
1689246300000|2023-07-13 11:05:00|7442.2|7441.2|7446.2|7445.2|7446.5|7445.5|7442.2|7441.2|177
1689246600000|2023-07-13 11:10:00|7446|7445|7446.2|7445.2|7447|7446|7445.2|7444.2|172
1689246900000|2023-07-13 11:15:00|7446|7445|7449.7|7448.7|7450|7449|7446|7445|270
1689247200000|2023-07-13 11:20:00|7450|7449|7450.2|7449.2|7453|7452|7449.7|7448.7|228
1689247500000|2023-07-13 11:25:00|7450.5|7449.5|7449.5|7448.5|7452.2|7451.2|7449.5|7448.5|314
1689247800000|2023-07-13 11:30:00|7449.7|7448.7|7446.2|7445.2|7450|7449|7445.2|7444.2|496
1689248100000|2023-07-13 11:35:00|7446.5|7445.5|7447.2|7446.2|7449.2|7448.2|7446.5|7445.5|406
1689248400000|2023-07-13 11:40:00|7448.2|7447.2|7446.7|7445.7|7450|7449|7446.5|7445.5|391
1689248700000|2023-07-13 11:45:00|7447|7446|7445|7444|7447.7|7446.7|7445|7444|362
1689249000000|2023-07-13 11:50:00|7445.2|7444.2|7443|7442|7445.2|7444.2|7442.5|7441.5|536
1689249300000|2023-07-13 11:55:00|7442.7|7441.7|7441.7|7440.7|7443|7442|7441|7440|489
1689249600000|2023-07-13 12:00:00|7442|7441|7440.5|7439.5|7442.5|7441.5|7440|7439|354
1689249900000|2023-07-13 12:05:00|7440.2|7439.2|7438.5|7437.5|7441|7440|7438.5|7437.5|195
1689250200000|2023-07-13 12:10:00|7438.7|7437.7|7442|7441|7442|7441|7438.7|7437.7|184
1689250500000|2023-07-13 12:15:00|7442.2|7441.2|7442|7441|7443|7442|7440.5|7439.5|301
1689250800000|2023-07-13 12:20:00|7442.5|7441.5|7443|7442|7444.7|7443.7|7441.5|7440.5|440
1689251100000|2023-07-13 12:25:00|7443.2|7442.2|7444.7|7443.7|7446.5|7445.5|7443.2|7442.2|320
1689251400000|2023-07-13 12:30:00|7444.2|7443.2|7448|7447|7451.2|7450.2|7443.7|7442.7|652
1689251700000|2023-07-13 12:35:00|7447.7|7446.7|7444.5|7443.5|7448|7447|7440.5|7439.5|336
1689252000000|2023-07-13 12:40:00|7444.7|7443.7|7450|7449|7450|7449|7443|7442|399
1689252300000|2023-07-13 12:45:00|7449.7|7448.7|7449|7448|7453.2|7452.2|7449|7448|369
1689252600000|2023-07-13 12:50:00|7448.7|7447.7|7448|7447|7448.7|7447.7|7446|7445|280
1689252900000|2023-07-13 12:55:00|7447.7|7446.7|7446.2|7445.2|7450.7|7449.7|7446|7445|348
1689253200000|2023-07-13 13:00:00|7446|7445|7443|7442|7447|7446|7442.5|7441.5|442
1689253500000|2023-07-13 13:05:00|7442.5|7441.5|7444.2|7443.2|7446.5|7445.5|7442.5|7441.5|236
1689253800000|2023-07-13 13:10:00|7444|7443|7444|7443|7446.5|7445.5|7443.5|7442.5|289
1689254100000|2023-07-13 13:15:00|7444.2|7443.2|7447|7446|7447|7446|7444.2|7443.2|152
1689254400000|2023-07-13 13:20:00|7447.5|7446.5|7447|7446|7448|7447|7445.2|7444.2|223
1689254700000|2023-07-13 13:25:00|7446.7|7445.7|7442.5|7441.5|7448.5|7447.5|7442.5|7441.5|540
1689255000000|2023-07-13 13:30:00|7442|7441|7440|7439|7445.5|7444.5|7439.2|7438.2|1444
1689255300000|2023-07-13 13:35:00|7440.5|7439.5|7443|7442|7445|7444|7439|7438|1057
1689255600000|2023-07-13 13:40:00|7443.5|7442.5|7446.5|7445.5|7447|7446|7442|7441|714
1689255900000|2023-07-13 13:45:00|7447|7446|7446.5|7445.5|7448|7447|7445.5|7444.5|517
1689256200000|2023-07-13 13:50:00|7446.7|7445.7|7450|7449|7451|7450|7446.7|7445.7|474
1689256500000|2023-07-13 13:55:00|7450.5|7449.5|7458|7457|7458.2|7457.2|7449.5|7448.5|533
1689256800000|2023-07-13 14:00:00|7458.2|7457.2|7456.7|7455.7|7460|7459|7455.5|7454.5|929
1689257100000|2023-07-13 14:05:00|7456.5|7455.5|7456.5|7455.5|7459|7458|7454.5|7453.5|569
1689257400000|2023-07-13 14:10:00|7456.7|7455.7|7454|7453|7458.5|7457.5|7454|7453|627
1689257700000|2023-07-13 14:15:00|7454.2|7453.2|7451|7450|7454.5|7453.5|7449.5|7448.5|647
1689258000000|2023-07-13 14:20:00|7450.7|7449.7|7451|7450|7452.5|7451.5|7449.5|7448.5|637
1689258300000|2023-07-13 14:25:00|7450.5|7449.5|7448.5|7447.5|7451.5|7450.5|7448.5|7447.5|601
1689258600000|2023-07-13 14:30:00|7448.2|7447.2|7448.5|7447.5|7451.7|7450.7|7447.7|7446.7|800
1689258900000|2023-07-13 14:35:00|7448.7|7447.7|7448|7447|7450|7449|7447|7446|735
1689259200000|2023-07-13 14:40:00|7448.2|7447.2|7447.5|7446.5|7448.2|7447.2|7445.5|7444.5|582
1689259500000|2023-07-13 14:45:00|7448|7447|7447|7446|7448.5|7447.5|7446|7445|557
1689259800000|2023-07-13 14:50:00|7447.5|7446.5|7443.5|7442.5|7447.5|7446.5|7442.5|7441.5|577
1689260100000|2023-07-13 14:55:00|7443.7|7442.7|7444.2|7443.2|7445|7444|7443.5|7442.5|361
1689260400000|2023-07-13 15:00:00|7444.5|7443.5|7443|7442|7445.5|7444.5|7441.2|7440.2|651
1689260700000|2023-07-13 15:05:00|7443.5|7442.5|7441|7440|7443.5|7442.5|7439.5|7438.5|702
1689261000000|2023-07-13 15:10:00|7441.2|7440.2|7440|7439|7442.5|7441.5|7440|7439|615
1689261300000|2023-07-13 15:15:00|7440.5|7439.5|7444|7443|7445|7444|7439.5|7438.5|982
1689261600000|2023-07-13 15:20:00|7444.2|7443.2|7442.5|7441.5|7444.5|7443.5|7441.5|7440.5|941
1689261900000|2023-07-13 15:25:00|7442.7|7441.7|7445|7443|7446|7445|7442.5|7441.5|2868
1689262200000|2023-07-13 15:30:00|7444.7|7442.7|7442.5|7440.5|7444.7|7442.7|7441|7439|2797
1689262500000|2023-07-13 15:35:00|7442.7|7440.7|7444|7442|7445|7443|7441.5|7439.5|1677
1689262800000|2023-07-13 15:40:00|7444.5|7442.5|7445|7443|7446.5|7444.5|7444|7442|380
1689263100000|2023-07-13 15:45:00|7445.2|7443.2|7446.5|7444.5|7447|7445|7445|7443|252
1689263400000|2023-07-13 15:50:00|7446.7|7444.7|7448|7446|7448|7446|7446.5|7444.5|272
1689263700000|2023-07-13 15:55:00|7447.5|7445.5|7448|7446|7448.5|7446.5|7447|7445|268
1689264000000|2023-07-13 16:00:00|7448.5|7446.5|7449|7447|7449|7447|7447.5|7445.5|323
1689264300000|2023-07-13 16:05:00|7449.5|7447.5|7449.5|7447.5|7450.5|7448.5|7449|7447|569
1689264600000|2023-07-13 16:10:00|7449.7|7447.7|7448.5|7446.5|7450|7448|7448|7446|310
1689264900000|2023-07-13 16:15:00|7448.7|7446.7|7448|7446|7449.5|7447.5|7447|7445|172
1689265200000|2023-07-13 16:20:00|7447.7|7445.7|7447|7445|7447.7|7445.7|7446|7444|155
1689265500000|2023-07-13 16:25:00|7446.7|7444.7|7447.5|7445.5|7448|7446|7446.5|7444.5|78
1689265800000|2023-07-13 16:30:00|7448|7446|7446.5|7444.5|7449|7447|7446.5|7444.5|166
1689266100000|2023-07-13 16:35:00|7447|7445|7445.5|7443.5|7447|7445|7445.5|7443.5|78
1689266400000|2023-07-13 16:40:00|7445.7|7443.7|7446.5|7444.5|7446.5|7444.5|7445.5|7443.5|59
1689266700000|2023-07-13 16:45:00|7446|7444|7446|7444|7446.5|7444.5|7445.5|7443.5|106
1689267000000|2023-07-13 16:50:00|7446.2|7444.2|7445|7443|7446.5|7444.5|7445|7443|79
1689267300000|2023-07-13 16:55:00|7444.7|7442.7|7445|7443|7445|7443|7444|7442|88
1689267600000|2023-07-13 17:00:00|7445.2|7443.2|7445|7443|7446|7444|7445|7443|105
1689267900000|2023-07-13 17:05:00|7445.2|7443.2|7443|7441|7445.2|7443.2|7443|7441|140
1689268200000|2023-07-13 17:10:00|7443.2|7441.2|7444|7442|7444|7442|7442|7440|189
1689268500000|2023-07-13 17:15:00|7443.5|7441.5|7444|7442|7444.5|7442.5|7443.5|7441.5|95
1689268800000|2023-07-13 17:20:00|7444.5|7442.5|7445|7443|7445|7443|7443.5|7441.5|116
1689269100000|2023-07-13 17:25:00|7444.7|7442.7|7444.7|7442.7|7445|7443|7444|7442|148
1689269400000|2023-07-13 17:30:00|7445|7443|7445.7|7443.7|7446.5|7444.5|7444.5|7442.5|153
1689269700000|2023-07-13 17:35:00|7446|7444|7443.2|7441.2|7446|7444|7443|7441|145
1689270000000|2023-07-13 17:40:00|7443.5|7441.5|7442|7440|7443.5|7441.5|7442|7440|64
1689270300000|2023-07-13 17:45:00|7442.5|7440.5|7441.7|7439.7|7443|7441|7441|7439|227
1689270600000|2023-07-13 17:50:00|7441.5|7439.5|7442|7440|7443|7441|7441.5|7439.5|110
1689270900000|2023-07-13 17:55:00|7441.5|7439.5|7442|7440|7442.7|7440.7|7441|7439|58
1689271200000|2023-07-13 18:00:00|7442.5|7440.5|7441|7439|7442.5|7440.5|7440.5|7438.5|116
1689271500000|2023-07-13 18:05:00|7441.5|7439.5|7443.5|7441.5|7444|7442|7441.5|7439.5|134
1689271800000|2023-07-13 18:10:00|7443.7|7441.7|7443.5|7441.5|7444|7442|7442.5|7440.5|68
1689272100000|2023-07-13 18:15:00|7444|7442|7445|7443|7445.5|7443.5|7444|7442|103
1689272400000|2023-07-13 18:20:00|7445.2|7443.2|7445|7443|7445.5|7443.5|7444|7442|124
1689272700000|2023-07-13 18:25:00|7444.5|7442.5|7444.7|7442.7|7445|7443|7443.5|7441.5|95
1689273000000|2023-07-13 18:30:00|7444.5|7442.5|7446|7444|7446|7444|7444|7442|67
1689273300000|2023-07-13 18:35:00|7445.7|7443.7|7446|7444|7446|7444|7445.2|7443.2|95
1689273600000|2023-07-13 18:40:00|7445.7|7443.7|7445.5|7443.5|7447.2|7445.2|7445.5|7443.5|113
1689273900000|2023-07-13 18:45:00|7445.7|7443.7|7445.5|7443.5|7446.7|7444.7|7445.5|7443.5|70
1689274200000|2023-07-13 18:50:00|7445.2|7443.2|7445|7443|7446.2|7444.2|7444.5|7442.5|76
1689274500000|2023-07-13 18:55:00|7445.2|7443.2|7445|7443|7446|7444|7444.5|7442.5|49
1689274800000|2023-07-13 19:00:00|7445.5|7443.5|7444.2|7442.2|7445.5|7443.5|7443.5|7441.5|114
1689275100000|2023-07-13 19:05:00|7444.5|7442.5|7445|7443|7445|7443|7443.5|7441.5|67
1689275400000|2023-07-13 19:10:00|7445.5|7443.5|7447|7445|7448|7446|7445.5|7443.5|99
1689275700000|2023-07-13 19:15:00|7447.2|7445.2|7445.5|7443.5|7448|7446|7444.5|7442.5|131
1689276000000|2023-07-13 19:20:00|7445.7|7443.7|7444.5|7442.5|7445.7|7443.7|7444|7442|156
1689276300000|2023-07-13 19:25:00|7444.2|7442.2|7444.2|7442.2|7445|7443|7444|7442|38
1689276600000|2023-07-13 19:30:00|7444|7442|7445|7443|7445.7|7443.7|7444|7442|77
1689276900000|2023-07-13 19:35:00|7445.2|7443.2|7447|7445|7447|7445|7444.5|7442.5|74
1689277200000|2023-07-13 19:40:00|7446.7|7444.7|7448|7446|7448.5|7446.5|7446.5|7444.5|97
1689277500000|2023-07-13 19:45:00|7448.2|7446.2|7444|7442|7448.5|7446.5|7444|7442|177
1689277800000|2023-07-13 19:50:00|7444.5|7442.5|7440|7438|7444.7|7442.7|7438|7436|937
1689278100000|2023-07-13 19:55:00|7439.7|7437.7|7440.6|7436.6|7440.6|7438.5|7435|7433|848
1689278400000|2023-07-13 20:00:00|7440.4|7436.4|7437.7|7433.7|7441|7437|7437.4|7433.4|0
1689278700000|2023-07-13 20:05:00|7437.8|7433.8|7439|7435|7439.8|7435.8|7437.8|7433.8|0
1689279000000|2023-07-13 20:10:00|7438.9|7434.9|7437.8|7433.8|7439|7435|7437.7|7433.7|0
1689279300000|2023-07-13 20:15:00|7438|7434|7438.3|7434.3|7439|7435|7438|7434|0
1689279600000|2023-07-13 20:20:00|7438.2|7434.2|7437.8|7433.8|7438.3|7434.3|7437.7|7433.7|0
1689279900000|2023-07-13 20:25:00|7437.9|7433.9|7438.2|7434.2|7439.5|7435.5|7437|7433|0
1689280200000|2023-07-13 20:30:00|7438.1|7434.1|7435.7|7431.7|7438.6|7434.6|7435.1|7431.1|0
1689280500000|2023-07-13 20:35:00|7435.6|7431.6|7436.6|7432.6|7436.9|7432.9|7435.4|7431.4|0
1689280800000|2023-07-13 20:40:00|7436.7|7432.7|7434.2|7430.2|7437.1|7433.1|7434.2|7430.2|0
1689281100000|2023-07-13 20:45:00|7433.7|7429.7|7432.6|7428.6|7433.7|7429.7|7431.4|7427.4|0
1689281400000|2023-07-13 20:50:00|7432.3|7428.3|7425.6|7421.6|7432.5|7428.5|7424.1|7420.1|0
1689281700000|2023-07-13 20:55:00|7425.7|7421.7|7426.5|7422.5|7427.4|7423.4|7420.3|7416.3|0
1689282000000|2023-07-13 21:00:00|7426.7|7422.7|7427|7423|7427.9|7423.9|7425.8|7421.8|0
1689282300000|2023-07-13 21:05:00|7427.4|7423.4|7432.2|7428.2|7432.2|7428.2|7427.4|7423.4|0
1689282600000|2023-07-13 21:10:00|7432.3|7428.3|7431.7|7427.7|7433.5|7429.5|7431.6|7427.6|0
1689282900000|2023-07-13 21:15:00|7430.9|7426.9|7428.6|7424.6|7430.9|7426.9|7427.6|7423.6|0
1689283200000|2023-07-13 21:20:00|7427.8|7423.8|7428|7424|7429.5|7425.5|7427|7423|0
1689283500000|2023-07-13 21:25:00|7427.9|7423.9|7429.4|7425.4|7430.1|7426.1|7427.9|7423.9|0
1689283800000|2023-07-13 21:30:00|7429.3|7425.3|7431.5|7427.5|7433.2|7429.2|7429.2|7425.2|0
1689284100000|2023-07-13 21:35:00|7431.9|7427.9|7433.9|7429.9|7434|7430|7431.9|7427.9|0
1689284400000|2023-07-13 21:40:00|7434.1|7430.1|7434|7430|7434.1|7430.1|7434|7430|0
1689284700000|2023-07-13 21:45:00|7434.1|7430.1|7434|7430|7434.2|7430.2|7434|7430|0
1689285000000|2023-07-13 21:50:00|7434.2|7430.2|7435.1|7431.1|7435.1|7431.1|7433.8|7429.8|0
1689285300000|2023-07-13 21:55:00|7435|7431|7435.1|7431.1|7435.1|7431.1|7434.9|7430.9|0
1689285600000|2023-07-13 22:00:00|7434.7|7430.7|7434.9|7430.9|7435.5|7431.5|7433.8|7429.8|0
1689285900000|2023-07-13 22:05:00|7435|7431|7437.7|7433.7|7437.7|7433.7|7434.9|7430.9|0
1689286200000|2023-07-13 22:10:00|7437.8|7433.8|7438.7|7434.7|7439.2|7435.2|7437.7|7433.7|0
1689286500000|2023-07-13 22:15:00|7438.8|7434.8|7438.7|7434.7|7439.7|7435.7|7438.3|7434.3|0
1689286800000|2023-07-13 22:20:00|7438.6|7434.6|7438.3|7434.3|7438.9|7434.9|7438.3|7434.3|0
1689287100000|2023-07-13 22:25:00|7438.4|7434.4|7439.2|7435.2|7439.2|7435.2|7438.4|7434.4|0
1689287400000|2023-07-13 22:30:00|7439.1|7435.1|7439.5|7435.5|7439.8|7435.8|7438.9|7434.9|0
1689287700000|2023-07-13 22:35:00|7439.6|7435.6|7439|7435|7440.1|7436.1|7439|7435|0
1689288000000|2023-07-13 22:40:00|7439.1|7435.1|7439|7435|7439.3|7435.3|7438.7|7434.7|0
1689288300000|2023-07-13 22:45:00|7438.9|7434.9|7438.7|7434.7|7439|7435|7438.4|7434.4|0
1689288600000|2023-07-13 22:50:00|7438.8|7434.8|7438.7|7434.7|7439.3|7435.3|7438.7|7434.7|0
1689288900000|2023-07-13 22:55:00|7438.8|7434.8|7439|7435|7439.3|7435.3|7438.7|7434.7|0
1689289200000|2023-07-13 23:00:00|7438.9|7434.9|7439.5|7435.5|7439.5|7435.5|7438.7|7434.7|0
1689289500000|2023-07-13 23:05:00|7439.6|7435.6|7439.5|7435.5|7439.9|7435.9|7439.3|7435.3|0
1689289800000|2023-07-13 23:10:00|7439.4|7435.4|7440.4|7436.4|7440.4|7436.4|7439.2|7435.2|0
1689290100000|2023-07-13 23:15:00|7440.5|7436.5|7440.4|7436.4|7440.9|7436.9|7440.4|7436.4|0
1689290400000|2023-07-13 23:20:00|7440.5|7436.5|7440.4|7436.4|7440.8|7436.8|7440.2|7436.2|0
1689290700000|2023-07-13 23:25:00|7440.3|7436.3|7440.2|7436.2|7441|7437|7440.2|7436.2|0
1689291000000|2023-07-13 23:30:00|7440.1|7436.1|7439.6|7435.6|7440.1|7436.1|7439.3|7435.3|0
1689291300000|2023-07-13 23:35:00|7439.7|7435.7|7438.7|7434.7|7439.7|7435.7|7438.7|7434.7|0
1689291600000|2023-07-13 23:40:00|7438.8|7434.8|7438.7|7434.7|7439|7435|7438.4|7434.4|0
1689291900000|2023-07-13 23:45:00|7438.8|7434.8|7440|7436|7441.4|7437.4|7438.7|7434.7|0
1689292200000|2023-07-13 23:50:00|7439.9|7435.9|7440.3|7436.3|7440.6|7436.6|7439.4|7435.4|0
1689292500000|2023-07-13 23:55:00|7440.4|7436.4|7442.4|7438.4|7443.4|7439.4|7440.3|7436.3|0
1689292800000|2023-07-14 00:00:00|7442.2|7438.2|7430.5|7427.5|7442.2|7438.2|7430.5|7427.5|116
1689293100000|2023-07-14 00:05:00|7431|7428|7434.2|7431.2|7434.2|7431.2|7431|7428|67
1689293400000|2023-07-14 00:10:00|7434|7431|7437|7434|7437|7434|7432.7|7429.7|64
1689293700000|2023-07-14 00:15:00|7437.2|7434.2|7434.5|7431.5|7437.5|7434.5|7434|7431|38
1689294000000|2023-07-14 00:20:00|7434.7|7431.7|7431.2|7428.2|7435.2|7432.2|7431|7428|19
1689294300000|2023-07-14 00:25:00|7431|7428|7431.7|7428.7|7431.7|7428.7|7430|7427|11
1689294600000|2023-07-14 00:30:00|7432|7429|7432|7429|7432|7429|7430.5|7427.5|8
1689294900000|2023-07-14 00:35:00|7431.7|7428.7|7432|7429|7432.2|7429.2|7430.5|7427.5|28
1689295200000|2023-07-14 00:40:00|7431.7|7428.7|7431.7|7428.7|7432|7429|7431.2|7428.2|14
1689295500000|2023-07-14 00:45:00|7431.5|7428.5|7430.7|7427.7|7431.7|7428.7|7430.5|7427.5|21
1689295800000|2023-07-14 00:50:00|7430.2|7427.2|7428.2|7425.2|7430.2|7427.2|7428.2|7425.2|51
1689296100000|2023-07-14 00:55:00|7428|7425|7427.5|7424.5|7428|7425|7426.7|7423.7|32
1689296400000|2023-07-14 01:00:00|7427.7|7424.7|7427.7|7424.7|7429|7426|7427.2|7424.2|58
1689296700000|2023-07-14 01:05:00|7427.5|7424.5|7428.7|7425.7|7428.7|7425.7|7427.5|7424.5|22
1689297000000|2023-07-14 01:10:00|7428.5|7425.5|7428.2|7425.2|7429|7426|7427.2|7424.2|34
1689297300000|2023-07-14 01:15:00|7428.5|7425.5|7426.7|7423.7|7429.5|7426.5|7426.7|7423.7|54
1689297600000|2023-07-14 01:20:00|7427|7424|7426|7423|7427.7|7424.7|7425.5|7422.5|30
1689297900000|2023-07-14 01:25:00|7426.2|7423.2|7428.2|7425.2|7428.2|7425.2|7426.2|7423.2|8
1689298200000|2023-07-14 01:30:00|7427.2|7424.2|7427.2|7424.2|7429|7426|7427.2|7424.2|26
1689298500000|2023-07-14 01:35:00|7427.5|7424.5|7426.7|7423.7|7427.7|7424.7|7425.7|7422.7|15
1689298800000|2023-07-14 01:40:00|7426.5|7423.5|7426.2|7423.2|7427|7424|7425.2|7422.2|26
1689299100000|2023-07-14 01:45:00|7426.5|7423.5|7425.7|7422.7|7427|7424|7425.7|7422.7|55
1689299400000|2023-07-14 01:50:00|7425.5|7422.5|7426.2|7423.2|7426.2|7423.2|7423.7|7420.7|35
1689299700000|2023-07-14 01:55:00|7426|7423|7426.5|7423.5|7427|7424|7426|7423|110
1689300000000|2023-07-14 02:00:00|7426.7|7423.7|7428.7|7425.7|7429.2|7426.2|7426.5|7423.5|62
1689300300000|2023-07-14 02:05:00|7429|7426|7427|7424|7429|7426|7426.7|7423.7|2
1689300600000|2023-07-14 02:10:00|7427.2|7424.2|7428.7|7425.7|7429|7426|7427.2|7424.2|21
1689300900000|2023-07-14 02:15:00|7429|7426|7429|7426|7429.5|7426.5|7428.5|7425.5|28
1689301200000|2023-07-14 02:20:00|7429.5|7426.5|7428.2|7425.2|7429.7|7426.7|7428|7425|24
1689301500000|2023-07-14 02:25:00|7428|7425|7427.5|7424.5|7428.2|7425.2|7427|7424|11
1689301800000|2023-07-14 02:30:00|7428|7425|7427|7424|7428|7425|7426.5|7423.5|17
1689302100000|2023-07-14 02:35:00|7427.5|7424.5|7427.2|7424.2|7428.2|7425.2|7427.2|7424.2|25
1689302400000|2023-07-14 02:40:00|7427.5|7424.5|7428|7425|7428.2|7425.2|7427.2|7424.2|10
1689302700000|2023-07-14 02:45:00|7428.2|7425.2|7428.7|7425.7|7429.7|7426.7|7428.2|7425.2|30
1689303000000|2023-07-14 02:50:00|7429|7426|7428.5|7425.5|7429|7426|7428|7425|21
1689303300000|2023-07-14 02:55:00|7428.2|7425.2|7428.7|7425.7|7428.7|7425.7|7428|7425|8
1689303600000|2023-07-14 03:00:00|7429|7426|7430|7427|7430.2|7427.2|7429|7426|17
1689303900000|2023-07-14 03:05:00|7429.2|7426.2|7431.2|7428.2|7431.2|7428.2|7429.2|7426.2|18
1689304200000|2023-07-14 03:10:00|7431|7428|7430.5|7427.5|7431.2|7428.2|7430.5|7427.5|11
1689304500000|2023-07-14 03:15:00|7430.7|7427.7|7431.2|7428.2|7431.2|7428.2|7430|7427|17
1689304800000|2023-07-14 03:20:00|7431|7428|7430.7|7427.7|7431.7|7428.7|7430.2|7427.2|13
1689305100000|2023-07-14 03:25:00|7431|7428|7429.5|7426.5|7431.5|7428.5|7429.5|7426.5|20
1689305400000|2023-07-14 03:30:00|7429.7|7426.7|7429.5|7426.5|7430.5|7427.5|7428.5|7425.5|34
1689305700000|2023-07-14 03:35:00|7429.7|7426.7|7432|7429|7432|7429|7427.5|7424.5|207
1689306000000|2023-07-14 03:40:00|7432.2|7429.2|7431.5|7428.5|7434.5|7431.5|7431.5|7428.5|131
1689306300000|2023-07-14 03:45:00|7431.2|7428.2|7430.7|7427.7|7432.7|7429.7|7430.5|7427.5|57
1689306600000|2023-07-14 03:50:00|7430.5|7427.5|7429|7426|7431.2|7428.2|7428.7|7425.7|53
1689306900000|2023-07-14 03:55:00|7429.2|7426.2|7429|7426|7429.2|7426.2|7428.5|7425.5|9
1689307200000|2023-07-14 04:00:00|7428.7|7425.7|7427.7|7424.7|7429.2|7426.2|7427.5|7424.5|12
1689307500000|2023-07-14 04:05:00|7427.5|7424.5|7429|7426|7429|7426|7427.5|7424.5|10
1689307800000|2023-07-14 04:10:00|7428.5|7425.5|7428.2|7425.2|7428.5|7425.5|7427.5|7424.5|13
1689308100000|2023-07-14 04:15:00|7428|7425|7428.2|7425.2|7429.2|7426.2|7428|7425|5
1689308400000|2023-07-14 04:20:00|7428.5|7425.5|7428.7|7425.7|7429.5|7426.5|7428.2|7425.2|10
1689308700000|2023-07-14 04:25:00|7429|7426|7428.7|7425.7|7429.2|7426.2|7428.2|7425.2|6
1689309000000|2023-07-14 04:30:00|7429|7426|7429|7426|7429.2|7426.2|7429|7426|3
1689309300000|2023-07-14 04:35:00|7429.2|7426.2|7429.2|7426.2|7429.2|7426.2|7429|7426|2
1689309600000|2023-07-14 04:40:00|7429|7426|7430.5|7427.5|7431|7428|7429|7426|22
1689309900000|2023-07-14 04:45:00|7430.7|7427.7|7430.5|7427.5|7431.5|7428.5|7430|7427|32
1689310200000|2023-07-14 04:50:00|7430.7|7427.7|7430.5|7427.5|7431|7428|7430.5|7427.5|10
1689310500000|2023-07-14 04:55:00|7430.7|7427.7|7431|7428|7431|7428|7429.7|7426.7|35
1689310800000|2023-07-14 05:00:00|7431.5|7428.5|7430.2|7427.2|7431.5|7428.5|7428.7|7425.7|53
1689311100000|2023-07-14 05:05:00|7430|7427|7429.5|7426.5|7430|7427|7428.7|7425.7|15
1689311400000|2023-07-14 05:10:00|7429.7|7426.7|7430|7427|7431|7428|7429.2|7426.2|8
1689311700000|2023-07-14 05:15:00|7430.2|7427.2|7429|7426|7431|7428|7428.7|7425.7|24
1689312000000|2023-07-14 05:20:00|7429.2|7426.2|7429|7426|7429.7|7426.7|7428.7|7425.7|2
1689312300000|2023-07-14 05:25:00|7428.7|7425.7|7428.7|7425.7|7430|7427|7428.7|7425.7|12
1689312600000|2023-07-14 05:30:00|7429|7426|7430.5|7427.5|7431|7428|7429|7426|33
1689312900000|2023-07-14 05:35:00|7430.7|7427.7|7427.7|7424.7|7430.7|7427.7|7427.7|7424.7|20
1689313200000|2023-07-14 05:40:00|7428|7425|7427.2|7424.2|7428.2|7425.2|7426.7|7423.7|34
1689313500000|2023-07-14 05:45:00|7427.5|7424.5|7430.5|7427.5|7431|7428|7427|7424|52
1689313800000|2023-07-14 05:50:00|7430.7|7427.7|7429.7|7426.7|7430.7|7427.7|7428.7|7425.7|47
1689314100000|2023-07-14 05:55:00|7430|7427|7432.7|7429.7|7433|7430|7430|7427|23
1689314400000|2023-07-14 06:00:00|7433|7430|7436|7434|7437|7435|7432|7429.2|311
1689314700000|2023-07-14 06:05:00|7435.7|7433.7|7437.5|7435.5|7438.5|7436.5|7434.7|7432.7|117
1689315000000|2023-07-14 06:10:00|7438|7436|7438.5|7436.5|7441.7|7439.7|7438|7436|196
1689315300000|2023-07-14 06:15:00|7438.2|7436.2|7435.7|7433.7|7439.2|7437.2|7435.7|7433.7|108
1689315600000|2023-07-14 06:20:00|7436|7434|7436|7434|7436.5|7434.5|7435.7|7433.7|156
1689315900000|2023-07-14 06:25:00|7436.2|7434.2|7435|7433|7436.2|7434.2|7434.2|7432.2|63
1689316200000|2023-07-14 06:30:00|7435.2|7433.2|7435.5|7433.5|7436|7434|7433.5|7431.5|89
1689316500000|2023-07-14 06:35:00|7435.2|7433.2|7431.7|7429.7|7435.5|7433.5|7431.5|7429.5|34
1689316800000|2023-07-14 06:40:00|7432|7430|7432.7|7430.7|7435|7433|7432|7430|71
1689317100000|2023-07-14 06:45:00|7432.5|7430.5|7431.2|7429.2|7432.7|7430.7|7430.2|7428.2|29
1689317400000|2023-07-14 06:50:00|7431.5|7429.5|7435|7433|7435|7433|7431.5|7429.5|126
1689317700000|2023-07-14 06:55:00|7435.2|7433.2|7426|7424|7436.5|7434.5|7425.5|7423.5|403
1689318000000|2023-07-14 07:00:00|7425.5|7424.5|7433.7|7432.7|7437.7|7436.7|7423|7422|2446
1689318300000|2023-07-14 07:05:00|7434.7|7433.7|7439.2|7438.2|7442.5|7441.5|7434.7|7433.7|1084
1689318600000|2023-07-14 07:10:00|7439|7438|7441.2|7440.2|7444|7443|7436.5|7435.5|598
1689318900000|2023-07-14 07:15:00|7441.5|7440.5|7437.5|7436.5|7444.5|7443.5|7437|7436|650
1689319200000|2023-07-14 07:20:00|7437|7436|7439.5|7438.5|7441.5|7440.5|7436.5|7435.5|413
1689319500000|2023-07-14 07:25:00|7439.2|7438.2|7440.2|7439.2|7441.7|7440.7|7438|7437|406
1689319800000|2023-07-14 07:30:00|7440|7439|7443|7442|7445|7444|7439.2|7438.2|662
1689320100000|2023-07-14 07:35:00|7442.7|7441.7|7443.2|7442.2|7445.5|7444.5|7442|7441|542
1689320400000|2023-07-14 07:40:00|7443.4|7442.4|7445.4|7444.4|7446.9|7445.9|7443.2|7442.2|322
1689320700000|2023-07-14 07:45:00|7445.2|7444.2|7447.2|7446.2|7449.2|7448.2|7444.9|7443.9|228
1689321000000|2023-07-14 07:50:00|7446.7|7445.7|7450.2|7449.2|7450.2|7449.2|7445.7|7444.7|214
1689321300000|2023-07-14 07:55:00|7449.9|7448.9|7446.9|7445.9|7451.2|7450.2|7446.7|7445.7|248
1689321600000|2023-07-14 08:00:00|7447.2|7446.2|7446.2|7445.2|7448.9|7447.9|7445.2|7444.2|363
1689321900000|2023-07-14 08:05:00|7445.9|7444.9|7447.9|7446.9|7449.2|7448.2|7444.7|7443.7|229
1689322200000|2023-07-14 08:10:00|7447.7|7446.7|7447.9|7446.9|7449.2|7448.2|7445.9|7444.9|215
1689322500000|2023-07-14 08:15:00|7447.7|7446.7|7447.7|7446.7|7449.4|7448.4|7446.7|7445.7|140
1689322800000|2023-07-14 08:20:00|7448.2|7447.2|7450.2|7449.2|7450.2|7449.2|7446.7|7445.7|165
1689323100000|2023-07-14 08:25:00|7450.7|7449.7|7450.2|7449.2|7450.7|7449.7|7447.7|7446.7|213
1689323400000|2023-07-14 08:30:00|7449.7|7448.7|7452.7|7451.7|7453.2|7452.2|7449.7|7448.7|169
1689323700000|2023-07-14 08:35:00|7452.9|7451.9|7453.7|7452.7|7453.7|7452.7|7451.2|7450.2|145
1689324000000|2023-07-14 08:40:00|7453.4|7452.4|7453.4|7452.4|7454.9|7453.9|7452.2|7451.2|194
1689324300000|2023-07-14 08:45:00|7453.2|7452.2|7449.7|7448.7|7453.7|7452.7|7449.7|7448.7|180
1689324600000|2023-07-14 08:50:00|7449.9|7448.9|7450.2|7449.2|7452.2|7451.2|7449.7|7448.7|138
1689324900000|2023-07-14 08:55:00|7450.4|7449.4|7448.7|7447.7|7451.2|7450.2|7448.7|7447.7|181
1689325200000|2023-07-14 09:00:00|7448.4|7447.4|7446.9|7445.9|7449.2|7448.2|7445.2|7444.2|269
1689325500000|2023-07-14 09:05:00|7447.2|7446.2|7448.9|7447.9|7449.7|7448.7|7446.7|7445.7|484
1689325800000|2023-07-14 09:10:00|7449.2|7448.2|7448.2|7447.2|7449.2|7448.2|7446.9|7445.9|211
1689326100000|2023-07-14 09:15:00|7448.7|7447.7|7449.2|7448.2|7449.7|7448.7|7447.7|7446.7|208
1689326400000|2023-07-14 09:20:00|7448.7|7447.7|7448.7|7447.7|7450.2|7449.2|7447.7|7446.7|181
1689326700000|2023-07-14 09:25:00|7448.4|7447.4|7450.2|7449.2|7451.9|7450.9|7448.4|7447.4|422
1689327000000|2023-07-14 09:30:00|7449.7|7448.7|7449.7|7448.7|7450.4|7449.4|7448.7|7447.7|207
1689327300000|2023-07-14 09:35:00|7450.2|7449.2|7446.7|7445.7|7450.2|7449.2|7446.7|7445.7|460
1689327600000|2023-07-14 09:40:00|7446.4|7445.4|7445.7|7444.7|7447.2|7446.2|7444.7|7443.7|218
1689327900000|2023-07-14 09:45:00|7445.2|7444.2|7446.7|7445.7|7447.7|7446.7|7445.2|7444.2|133
1689328200000|2023-07-14 09:50:00|7446.4|7445.4|7442.7|7441.7|7446.7|7445.7|7442.2|7441.2|246
1689328500000|2023-07-14 09:55:00|7442.2|7441.2|7443.7|7442.7|7445.9|7444.9|7442.2|7441.2|494
1689328800000|2023-07-14 10:00:00|7443.4|7442.4|7449.7|7448.7|7449.7|7448.7|7443.4|7442.4|179
1689329100000|2023-07-14 10:05:00|7450.2|7449.2|7452.2|7451.2|7452.7|7451.7|7449.7|7448.7|110
1689329400000|2023-07-14 10:10:00|7452.4|7451.4|7452.7|7451.7|7453.7|7452.7|7451.9|7450.9|162
1689329700000|2023-07-14 10:15:00|7452.4|7451.4|7448.7|7447.7|7452.4|7451.4|7447.2|7446.2|181
1689330000000|2023-07-14 10:20:00|7448.2|7447.2|7452.2|7451.2|7452.4|7451.4|7447.7|7446.7|175
1689330300000|2023-07-14 10:25:00|7451.7|7450.7|7451.2|7450.2|7452.7|7451.7|7450.4|7449.4|176
1689330600000|2023-07-14 10:30:00|7450.9|7449.9|7453.2|7452.2|7453.4|7452.4|7450.2|7449.2|107
1689330900000|2023-07-14 10:35:00|7452.9|7451.9|7455.7|7454.7|7456.7|7455.7|7452.4|7451.4|172
1689331200000|2023-07-14 10:40:00|7455.9|7454.9|7453.7|7452.7|7455.9|7454.9|7453.7|7452.7|143
1689331500000|2023-07-14 10:45:00|7453.2|7452.2|7456.4|7455.4|7458.2|7457.2|7453.2|7452.2|381
1689331800000|2023-07-14 10:50:00|7456.7|7455.7|7456.2|7455.2|7456.7|7455.7|7453.2|7452.2|434
1689332100000|2023-07-14 10:55:00|7456.4|7455.4|7453.4|7452.4|7457.2|7456.2|7452.7|7451.7|710
1689332400000|2023-07-14 11:00:00|7454.2|7453.2|7455.2|7454.2|7456.9|7455.9|7453.9|7452.9|527
1689332700000|2023-07-14 11:05:00|7455.7|7454.7|7452.7|7451.7|7455.7|7454.7|7452.2|7451.2|217
1689333000000|2023-07-14 11:10:00|7452.9|7451.9|7450.4|7449.4|7453.2|7452.2|7450.2|7449.2|224
1689333300000|2023-07-14 11:15:00|7450.2|7449.2|7447.7|7446.7|7450.7|7449.7|7447.7|7446.7|194
1689333600000|2023-07-14 11:20:00|7447.2|7446.2|7447.9|7446.9|7449.2|7448.2|7447.2|7446.2|161
1689333900000|2023-07-14 11:25:00|7448.2|7447.2|7449.2|7448.2|7450.2|7449.2|7447.7|7446.7|136
1689334200000|2023-07-14 11:30:00|7449.4|7448.4|7451.4|7450.4|7451.7|7450.7|7448.7|7447.7|102
1689334500000|2023-07-14 11:35:00|7451.7|7450.7|7454.9|7453.9|7455.2|7454.2|7451.7|7450.7|155
1689334800000|2023-07-14 11:40:00|7455.1|7454.1|7456.1|7455.1|7456.4|7455.4|7454.6|7453.6|152
1689335100000|2023-07-14 11:45:00|7456.4|7455.4|7459.4|7458.4|7459.4|7458.4|7456.1|7455.1|157
1689335400000|2023-07-14 11:50:00|7458.9|7457.9|7459.1|7458.1|7459.6|7458.6|7457.9|7456.9|148
1689335700000|2023-07-14 11:55:00|7459.4|7458.4|7459.4|7458.4|7459.4|7458.4|7457.9|7456.9|106
1689336000000|2023-07-14 12:00:00|7459.1|7458.1|7457.9|7456.9|7460.4|7459.4|7457.9|7456.9|232
1689336300000|2023-07-14 12:05:00|7458.1|7457.1|7459.4|7458.4|7459.9|7458.9|7457.9|7456.9|259
1689336600000|2023-07-14 12:10:00|7459.9|7458.9|7462.4|7461.4|7462.4|7461.4|7459.4|7458.4|310
1689336900000|2023-07-14 12:15:00|7462.1|7461.1|7464.1|7463.1|7464.4|7463.4|7461.9|7460.9|352
1689337200000|2023-07-14 12:20:00|7463.9|7462.9|7464.6|7463.6|7465.4|7464.4|7463.1|7462.1|605
1689337500000|2023-07-14 12:25:00|7464.4|7463.4|7466.1|7465.1|7466.1|7465.1|7463.9|7462.9|357
1689337800000|2023-07-14 12:30:00|7465.9|7464.9|7468.4|7467.4|7468.4|7467.4|7465.9|7464.9|357
1689338100000|2023-07-14 12:35:00|7467.9|7466.9|7472.1|7471.1|7472.4|7471.4|7467.4|7466.4|302
1689338400000|2023-07-14 12:40:00|7471.9|7470.9|7470.9|7469.9|7472.4|7471.4|7470.4|7469.4|641
1689338700000|2023-07-14 12:45:00|7471.1|7470.1|7474.9|7473.9|7475.4|7474.4|7470.9|7469.9|507
1689339000000|2023-07-14 12:50:00|7474.4|7473.4|7478.4|7477.4|7478.4|7477.4|7474.4|7473.4|477
1689339300000|2023-07-14 12:55:00|7478.9|7477.9|7481.9|7480.9|7482.4|7481.4|7478.9|7477.9|604
1689339600000|2023-07-14 13:00:00|7481.6|7480.6|7480.9|7479.9|7481.9|7480.9|7479.9|7478.9|734
1689339900000|2023-07-14 13:05:00|7480.4|7479.4|7477.4|7476.4|7480.4|7479.4|7477.1|7476.1|359
1689340200000|2023-07-14 13:10:00|7477.1|7476.1|7477.9|7476.9|7477.9|7476.9|7476.4|7475.4|236
1689340500000|2023-07-14 13:15:00|7477.6|7476.6|7477.4|7476.4|7478.9|7477.9|7475.9|7474.9|295
1689340800000|2023-07-14 13:20:00|7476.9|7475.9|7477.9|7476.9|7479.1|7478.1|7476.9|7475.9|285
1689341100000|2023-07-14 13:25:00|7477.4|7476.4|7479.9|7478.9|7480.1|7479.1|7475.9|7474.9|648
1689341400000|2023-07-14 13:30:00|7480.4|7479.4|7475.4|7474.4|7480.4|7479.4|7473.4|7472.4|1569
1689341700000|2023-07-14 13:35:00|7475.9|7474.9|7468.9|7467.9|7477.4|7476.4|7466.9|7465.9|1121
1689342000000|2023-07-14 13:40:00|7469.1|7468.1|7462.9|7461.9|7469.4|7468.4|7462.6|7461.6|1875
1689342300000|2023-07-14 13:45:00|7463.1|7462.1|7463.6|7462.6|7464.4|7463.4|7460.9|7459.9|855
1689342600000|2023-07-14 13:50:00|7463.4|7462.4|7460.9|7459.9|7463.6|7462.6|7459.1|7458.1|1066
1689342900000|2023-07-14 13:55:00|7461.1|7460.1|7461.1|7460.1|7462.4|7461.4|7459.9|7458.9|836
1689343200000|2023-07-14 14:00:00|7458.1|7457.1|7454.4|7453.4|7459.6|7458.6|7454.1|7453.1|1416
1689343500000|2023-07-14 14:05:00|7454.1|7453.1|7454.1|7453.1|7457.9|7456.9|7452.4|7451.4|676
1689343800000|2023-07-14 14:10:00|7454.4|7453.4|7448.4|7447.4|7459.1|7458.1|7447.9|7446.9|1220
1689344100000|2023-07-14 14:15:00|7448.1|7447.1|7447.9|7446.9|7452.9|7451.9|7447.4|7446.4|532
1689344400000|2023-07-14 14:20:00|7447.6|7446.6|7446.9|7445.9|7449.4|7448.4|7445.4|7444.4|578
1689344700000|2023-07-14 14:25:00|7446.6|7445.6|7442.6|7441.6|7447.9|7446.9|7442.6|7441.6|641
1689345000000|2023-07-14 14:30:00|7442.4|7441.4|7444.4|7443.4|7445.4|7444.4|7441.6|7440.6|647
1689345300000|2023-07-14 14:35:00|7444.1|7443.1|7444.4|7443.4|7445.9|7444.9|7443.9|7442.9|733
1689345600000|2023-07-14 14:40:00|7444.9|7443.9|7439.4|7438.4|7445.4|7444.4|7438.9|7437.9|594
1689345900000|2023-07-14 14:45:00|7439.9|7438.9|7437.1|7436.1|7441.4|7440.4|7436.1|7435.1|488
1689346200000|2023-07-14 14:50:00|7437.4|7436.4|7439.9|7438.9|7439.9|7438.9|7435.9|7434.9|420
1689346500000|2023-07-14 14:55:00|7440.1|7439.1|7441.9|7440.9|7442.4|7441.4|7438.4|7437.4|557
1689346800000|2023-07-14 15:00:00|7442.1|7441.1|7439.9|7438.9|7443.1|7442.1|7438.6|7437.6|470
1689347100000|2023-07-14 15:05:00|7440.1|7439.1|7441.4|7440.4|7442.4|7441.4|7438.4|7437.4|524
1689347400000|2023-07-14 15:10:00|7441.6|7440.6|7442.4|7441.4|7443.9|7442.9|7441.4|7440.4|580
1689347700000|2023-07-14 15:15:00|7442.1|7441.1|7442.9|7441.9|7445.1|7444.1|7440.9|7439.9|855
1689348000000|2023-07-14 15:20:00|7443.1|7442.1|7441.4|7440.4|7443.1|7442.1|7440.9|7439.9|1076
1689348300000|2023-07-14 15:25:00|7440.9|7439.9|7443.4|7441.4|7443.6|7442.6|7440.4|7439.4|2694
1689348600000|2023-07-14 15:30:00|7442.9|7440.9|7436.4|7434.4|7443.4|7441.4|7435.9|7433.9|4098
1689348900000|2023-07-14 15:35:00|7436.9|7434.9|7435.4|7433.4|7438.4|7436.4|7434.9|7432.9|1797
1689349200000|2023-07-14 15:40:00|7435.1|7433.1|7430.9|7428.9|7436.4|7434.4|7430.9|7428.9|852
1689349500000|2023-07-14 15:45:00|7431.1|7429.1|7429.9|7427.9|7432.4|7430.4|7429.9|7427.9|248
1689349800000|2023-07-14 15:50:00|7430.4|7428.4|7429.1|7427.1|7430.9|7428.9|7428.1|7426.1|371
1689350100000|2023-07-14 15:55:00|7428.9|7426.9|7429.4|7427.4|7430.4|7428.4|7428.4|7426.4|292
1689350400000|2023-07-14 16:00:00|7429.6|7427.6|7429.4|7427.4|7431.4|7429.4|7427.9|7425.9|369
1689350700000|2023-07-14 16:05:00|7428.9|7426.9|7427.6|7425.6|7428.9|7426.9|7426.6|7424.6|288
1689351000000|2023-07-14 16:10:00|7427.4|7425.4|7426.9|7424.9|7427.9|7425.9|7426.9|7424.9|137
1689351300000|2023-07-14 16:15:00|7427.1|7425.1|7426.4|7424.4|7428.4|7426.4|7425.9|7423.9|122
1689351600000|2023-07-14 16:20:00|7426.6|7424.6|7423.4|7421.4|7426.9|7424.9|7423.4|7421.4|170
1689351900000|2023-07-14 16:25:00|7423.6|7421.6|7424.4|7422.4|7425.4|7423.4|7423.6|7421.6|126
1689352200000|2023-07-14 16:30:00|7424.9|7422.9|7424.4|7422.4|7425.4|7423.4|7423.9|7421.9|133
1689352500000|2023-07-14 16:35:00|7424.1|7422.1|7423.4|7421.4|7424.4|7422.4|7422.9|7420.9|114
1689352800000|2023-07-14 16:40:00|7423.1|7421.1|7424.4|7422.4|7424.9|7422.9|7422.9|7420.9|107
1689353100000|2023-07-14 16:45:00|7424.1|7422.1|7425.4|7423.4|7425.6|7423.6|7422.9|7420.9|66
1689353400000|2023-07-14 16:50:00|7425.1|7423.1|7424.4|7422.4|7425.4|7423.4|7423.9|7421.9|118
1689353700000|2023-07-14 16:55:00|7424.6|7422.6|7422.9|7420.9|7424.6|7422.6|7422.9|7420.9|158
1689354000000|2023-07-14 17:00:00|7423.1|7421.1|7421.4|7419.4|7423.4|7421.4|7420.6|7418.6|182
1689354300000|2023-07-14 17:05:00|7421.1|7419.1|7422.9|7420.9|7422.9|7420.9|7419.9|7417.9|214
1689354600000|2023-07-14 17:10:00|7423.4|7421.4|7423.9|7421.9|7424.9|7422.9|7422.4|7420.4|145
1689354900000|2023-07-14 17:15:00|7424.4|7422.4|7425.1|7423.1|7425.4|7423.4|7423.9|7421.9|97
1689355200000|2023-07-14 17:20:00|7424.9|7422.9|7424.9|7422.9|7425.9|7423.9|7424.9|7422.9|52
1689355500000|2023-07-14 17:25:00|7424.4|7422.4|7426.4|7424.4|7426.9|7424.9|7423.9|7421.9|85
1689355800000|2023-07-14 17:30:00|7426.6|7424.6|7425.4|7423.4|7427.1|7425.1|7424.9|7422.9|253
1689356100000|2023-07-14 17:35:00|7425.6|7423.6|7427.9|7425.9|7427.9|7425.9|7425.4|7423.4|45
1689356400000|2023-07-14 17:40:00|7428.1|7426.1|7426.9|7424.9|7428.4|7426.4|7426.9|7424.9|67
1689356700000|2023-07-14 17:45:00|7427.1|7425.1|7426.9|7424.9|7427.9|7425.9|7426.4|7424.4|42
1689357000000|2023-07-14 17:50:00|7426.6|7424.6|7427.4|7425.4|7427.9|7425.9|7426.4|7424.4|44
1689357300000|2023-07-14 17:55:00|7427.6|7425.6|7426.9|7424.9|7427.9|7425.9|7425.6|7423.6|63
1689357600000|2023-07-14 18:00:00|7427.1|7425.1|7427.4|7425.4|7427.9|7425.9|7426.9|7424.9|33
1689357900000|2023-07-14 18:05:00|7427.6|7425.6|7428.1|7426.1|7428.9|7426.9|7427.4|7425.4|48
1689358200000|2023-07-14 18:10:00|7428.4|7426.4|7428.4|7426.4|7428.6|7426.6|7427.9|7425.9|27
1689358500000|2023-07-14 18:15:00|7428.1|7426.1|7426.9|7424.9|7428.4|7426.4|7426.4|7424.4|46
1689358800000|2023-07-14 18:20:00|7427.1|7425.1|7427.1|7425.1|7427.4|7425.4|7425.6|7423.6|55
1689359100000|2023-07-14 18:25:00|7427.4|7425.4|7425.1|7423.1|7427.4|7425.4|7424.9|7422.9|83
1689359400000|2023-07-14 18:30:00|7425.4|7423.4|7424.4|7422.4|7425.4|7423.4|7423.9|7421.9|96
1689359700000|2023-07-14 18:35:00|7424.1|7422.1|7425.4|7423.4|7425.4|7423.4|7423.6|7421.6|68
1689360000000|2023-07-14 18:40:00|7425.1|7423.1|7424.9|7422.9|7426.4|7424.4|7424.9|7422.9|58
1689360300000|2023-07-14 18:45:00|7425.1|7423.1|7425.4|7423.4|7425.9|7423.9|7424.1|7422.1|59
1689360600000|2023-07-14 18:50:00|7425.9|7423.9|7426.9|7424.9|7427.4|7425.4|7425.6|7423.6|39
1689360900000|2023-07-14 18:55:00|7426.6|7424.6|7425.4|7423.4|7426.9|7424.9|7425.1|7423.1|78
1689361200000|2023-07-14 19:00:00|7424.9|7422.9|7423.4|7421.4|7425.4|7423.4|7422.1|7420.1|111
1689361500000|2023-07-14 19:05:00|7423.9|7421.9|7425.9|7423.9|7425.9|7423.9|7422.4|7420.4|84
1689361800000|2023-07-14 19:10:00|7425.6|7423.6|7426.9|7424.9|7427.1|7425.1|7424.9|7422.9|58
1689362100000|2023-07-14 19:15:00|7427.1|7425.1|7427.9|7425.9|7428.4|7426.4|7427.1|7425.1|114
1689362400000|2023-07-14 19:20:00|7427.6|7425.6|7426.9|7424.9|7428.4|7426.4|7426.4|7424.4|80
1689362700000|2023-07-14 19:25:00|7427.1|7425.1|7426.9|7424.9|7427.9|7425.9|7425.4|7423.4|78
1689363000000|2023-07-14 19:30:00|7426.6|7424.6|7426.6|7424.6|7427.6|7425.6|7425.4|7423.4|69
1689363300000|2023-07-14 19:35:00|7426.4|7424.4|7425.9|7423.9|7426.4|7424.4|7424.9|7422.9|84
1689363600000|2023-07-14 19:40:00|7425.4|7423.4|7423.4|7421.4|7426.1|7424.1|7423.4|7421.4|149
1689363900000|2023-07-14 19:45:00|7423.6|7421.6|7422.9|7420.9|7424.9|7422.9|7422.4|7420.4|214
1689364200000|2023-07-14 19:50:00|7423.1|7421.1|7420.6|7418.6|7423.1|7421.1|7418.4|7416.4|725
1689364500000|2023-07-14 19:55:00|7420.9|7418.9|7422.8|7418.8|7422.8|7420.4|7417.9|7415.9|551
1689364800000|2023-07-14 20:00:00|7422.6|7418.6|7421.6|7417.6|7424.1|7420.1|7419.8|7415.8|0
1689365100000|2023-07-14 20:05:00|7421.8|7417.8|7420.5|7416.5|7422.4|7418.4|7419.9|7415.9|0
1689365400000|2023-07-14 20:10:00|7420.4|7416.4|7421.1|7417.1|7421.4|7417.4|7420.3|7416.3|0
1689365700000|2023-07-14 20:15:00|7421|7417|7421.2|7417.2|7422.1|7418.1|7420.8|7416.8|0
1689366000000|2023-07-14 20:20:00|7421.1|7417.1|7421.5|7417.5|7421.5|7417.5|7420.2|7416.2|0
1689366300000|2023-07-14 20:25:00|7421.3|7417.3|7419.3|7415.3|7421.5|7417.5|7419.3|7415.3|0
1689366600000|2023-07-14 20:30:00|7419.4|7415.4|7419.3|7415.3|7419.7|7415.7|7419.2|7415.2|0
1689366900000|2023-07-14 20:35:00|7419.5|7415.5|7419.5|7415.5|7419.6|7415.6|7419.2|7415.2|0
1689367200000|2023-07-14 20:40:00|7419.4|7415.4|7419.5|7415.5|7419.6|7415.6|7419.1|7415.1|0
1689367500000|2023-07-14 20:45:00|7419.4|7415.4|7417.7|7413.7|7419.5|7415.5|7417.3|7413.3|0
1689367800000|2023-07-14 20:50:00|7417.6|7413.6|7418.5|7414.5|7418.5|7414.5|7417.6|7413.6|0
1689368100000|2023-07-14 20:55:00|7418.4|7414.4|7418.2|7414.2|7418.9|7414.9|7417.5|7413.5|0
1689544800000|2023-07-16 22:00:00|7417.3|7413.3|7416|7412|7417.6|7413.6|7415.8|7411.8|0
1689545100000|2023-07-16 22:05:00|7416.1|7412.1|7415.2|7411.2|7417.3|7413.3|7415.2|7411.2|0
1689545400000|2023-07-16 22:10:00|7415.1|7411.1|7416.2|7412.2|7416.7|7412.7|7414.9|7410.9|0
1689545700000|2023-07-16 22:15:00|7416.1|7412.1|7416.5|7412.5|7416.7|7412.7|7415.1|7411.1|0
1689546000000|2023-07-16 22:20:00|7416.4|7412.4|7416.5|7412.5|7417.5|7413.5|7416.1|7412.1|0
1689546300000|2023-07-16 22:25:00|7416.4|7412.4|7416.5|7412.5|7416.7|7412.7|7416|7412|0
1689546600000|2023-07-16 22:30:00|7416.6|7412.6|7417.3|7413.3|7417.5|7413.5|7416.6|7412.6|0
1689546900000|2023-07-16 22:35:00|7417.2|7413.2|7416.5|7412.5|7417.6|7413.6|7416.5|7412.5|0
1689547200000|2023-07-16 22:40:00|7416.6|7412.6|7414.4|7410.4|7416.8|7412.8|7414.2|7410.2|0
1689547500000|2023-07-16 22:45:00|7414.3|7410.3|7414.9|7410.9|7415.4|7411.4|7414.2|7410.2|0
1689547800000|2023-07-16 22:50:00|7415|7411|7414.2|7410.2|7415|7411|7413.9|7409.9|0
1689548100000|2023-07-16 22:55:00|7414.1|7410.1|7414.4|7410.4|7414.7|7410.7|7414|7410|0
1689548400000|2023-07-16 23:00:00|7414.5|7410.5|7414.6|7410.6|7415.1|7411.1|7414.5|7410.5|0
1689548700000|2023-07-16 23:05:00|7414.5|7410.5|7414.3|7410.3|7414.6|7410.6|7414.1|7410.1|0
1689549000000|2023-07-16 23:10:00|7414.2|7410.2|7414.3|7410.3|7414.3|7410.3|7413.8|7409.8|0
1689549300000|2023-07-16 23:15:00|7414.1|7410.1|7414.3|7410.3|7415.3|7411.3|7413.7|7409.7|0
1689549600000|2023-07-16 23:20:00|7414.4|7410.4|7413.3|7409.3|7415.3|7411.3|7413.3|7409.3|0
1689549900000|2023-07-16 23:25:00|7413.4|7409.4|7414.1|7410.1|7414.1|7410.1|7413.3|7409.3|0
1689550200000|2023-07-16 23:30:00|7414|7410|7414.4|7410.4|7414.4|7410.4|7413.6|7409.6|0
1689550500000|2023-07-16 23:35:00|7414.6|7410.6|7414.7|7410.7|7415|7411|7414.4|7410.4|0
1689550800000|2023-07-16 23:40:00|7414.8|7410.8|7415.6|7411.6|7415.6|7411.6|7414.4|7410.4|0
1689551100000|2023-07-16 23:45:00|7415.7|7411.7|7414.4|7410.4|7416.2|7412.2|7414.4|7410.4|0
1689551400000|2023-07-16 23:50:00|7414.5|7410.5|7414.1|7410.1|7415|7411|7413.6|7409.6|0
1689551700000|2023-07-16 23:55:00|7413.8|7409.8|7413.7|7409.7|7415.7|7411.7|7413.7|7409.7|0
1689552000000|2023-07-17 00:00:00|7413.5|7409.5|7404.6|7401.6|7413.5|7409.5|7401.6|7398.6|343
1689552300000|2023-07-17 00:05:00|7404.9|7401.9|7408.9|7405.9|7409.4|7406.4|7404.9|7401.9|77
1689552600000|2023-07-17 00:10:00|7409.1|7406.1|7409.6|7406.6|7409.9|7406.9|7406.6|7403.6|80
1689552900000|2023-07-17 00:15:00|7409.4|7406.4|7411.1|7408.1|7411.1|7408.1|7409.4|7406.4|76
1689553200000|2023-07-17 00:20:00|7410.9|7407.9|7411.1|7408.1|7411.6|7408.6|7410.9|7407.9|20
1689553500000|2023-07-17 00:25:00|7411.6|7408.6|7410.9|7407.9|7411.6|7408.6|7410.6|7407.6|16
1689553800000|2023-07-17 00:30:00|7410.6|7407.6|7412.4|7409.4|7412.4|7409.4|7410.4|7407.4|29
1689554100000|2023-07-17 00:35:00|7412.1|7409.1|7412.1|7409.1|7412.9|7409.9|7411.9|7408.9|0
1689554400000|2023-07-17 00:40:00|7412.6|7409.6|7411.1|7408.1|7412.9|7409.9|7410.9|7407.9|39
1689554700000|2023-07-17 00:45:00|7411.4|7408.4|7410.6|7407.6|7411.4|7408.4|7410.6|7407.6|31
1689555000000|2023-07-17 00:50:00|7410.1|7407.1|7408.6|7405.6|7410.1|7407.1|7408.6|7405.6|58
1689555300000|2023-07-17 00:55:00|7408.9|7405.9|7409.4|7406.4|7409.6|7406.6|7408.6|7405.6|26
1689555600000|2023-07-17 01:00:00|7409.6|7406.6|7409.6|7406.6|7410.6|7407.6|7409.6|7406.6|29
1689555900000|2023-07-17 01:05:00|7409.4|7406.4|7409.6|7406.6|7409.6|7406.6|7407.4|7404.4|34
1689556200000|2023-07-17 01:10:00|7410.1|7407.1|7410.1|7407.1|7410.6|7407.6|7409.4|7406.4|32
1689556500000|2023-07-17 01:15:00|7410.4|7407.4|7412.1|7409.1|7412.4|7409.4|7410.4|7407.4|11
1689556800000|2023-07-17 01:20:00|7412.4|7409.4|7412.1|7409.1|7412.6|7409.6|7412.1|7409.1|3
1689557100000|2023-07-17 01:25:00|7412.4|7409.4|7412.9|7409.9|7412.9|7409.9|7412.1|7409.1|2
1689557400000|2023-07-17 01:30:00|7412.6|7409.6|7412.1|7409.1|7413.4|7410.4|7412.1|7409.1|8
1689557700000|2023-07-17 01:35:00|7411.9|7408.9|7408.9|7405.9|7412.1|7409.1|7408.9|7405.9|4
1689558000000|2023-07-17 01:40:00|7409.1|7406.1|7407.6|7404.6|7409.1|7406.1|7407.6|7404.6|5
1689558300000|2023-07-17 01:45:00|7407.9|7404.9|7408.1|7405.1|7408.6|7405.6|7407.6|7404.6|9
1689558600000|2023-07-17 01:50:00|7407.9|7404.9|7407.6|7404.6|7407.9|7404.9|7407.4|7404.4|4
1689558900000|2023-07-17 01:55:00|7407.4|7404.4|7407.6|7404.6|7407.9|7404.9|7407.4|7404.4|9
1689559200000|2023-07-17 02:00:00|7406.4|7403.4|7408.9|7405.9|7408.9|7405.9|7406.1|7403.1|34
1689559500000|2023-07-17 02:05:00|7408.6|7405.6|7411.6|7408.6|7411.6|7408.6|7408.6|7405.6|38
1689559800000|2023-07-17 02:10:00|7411.9|7408.9|7411.1|7408.1|7412.6|7409.6|7411.1|7408.1|8
1689560100000|2023-07-17 02:15:00|7411.4|7408.4|7410.9|7407.9|7411.9|7408.9|7410.6|7407.6|3
1689560400000|2023-07-17 02:20:00|7410.6|7407.6|7410.9|7407.9|7411.4|7408.4|7410.6|7407.6|1
1689560700000|2023-07-17 02:25:00|7411.1|7408.1|7411.1|7408.1|7411.1|7408.1|7409.9|7406.9|8
1689561000000|2023-07-17 02:30:00|7410.4|7407.4|7408.9|7405.9|7410.4|7407.4|7408.6|7405.6|5
1689561300000|2023-07-17 02:35:00|7408.6|7405.6|7407.6|7404.6|7408.9|7405.9|7407.4|7404.4|1
1689561600000|2023-07-17 02:40:00|7407.4|7404.4|7406.6|7403.6|7407.4|7404.4|7406.1|7403.1|6
1689561900000|2023-07-17 02:45:00|7406.4|7403.4|7406.9|7403.9|7406.9|7403.9|7406.1|7403.1|9
1689562200000|2023-07-17 02:50:00|7407.1|7404.1|7408.1|7405.1|7408.1|7405.1|7407.1|7404.1|5
1689562500000|2023-07-17 02:55:00|7408.4|7405.4|7407.6|7404.6|7408.4|7405.4|7407.6|7404.6|7
1689562800000|2023-07-17 03:00:00|7407.9|7404.9|7407.6|7404.6|7407.9|7404.9|7406.9|7403.9|13
1689563100000|2023-07-17 03:05:00|7407.9|7404.9|7407.6|7404.6|7407.9|7404.9|7407.6|7404.6|10
1689563400000|2023-07-17 03:10:00|7407.9|7404.9|7407.4|7404.4|7407.9|7404.9|7407.4|7404.4|1
1689563700000|2023-07-17 03:15:00|7407.1|7404.1|7407.6|7404.6|7408.1|7405.1|7407.1|7404.1|13
1689564000000|2023-07-17 03:20:00|7407.9|7404.9|7407.9|7404.9|7407.9|7404.9|7407.6|7404.6|3
1689564300000|2023-07-17 03:25:00|7407.6|7404.6|7406.9|7403.9|7407.6|7404.6|7406.4|7403.4|12
1689564600000|2023-07-17 03:30:00|7407.4|7404.4|7406.9|7403.9|7407.6|7404.6|7406.6|7403.6|12
1689564900000|2023-07-17 03:35:00|7407.1|7404.1|7409.1|7406.1|7409.1|7406.1|7407.1|7404.1|10
1689565200000|2023-07-17 03:40:00|7408.6|7405.6|7407.1|7404.1|7408.6|7405.6|7406.6|7403.6|10
1689565500000|2023-07-17 03:45:00|7407.4|7404.4|7408.6|7405.6|7408.6|7405.6|7407.1|7404.1|17
1689565800000|2023-07-17 03:50:00|7408.9|7405.9|7408.9|7405.9|7408.9|7405.9|7408.6|7405.6|3
1689566100000|2023-07-17 03:55:00|7408.6|7405.6|7409.6|7406.6|7409.6|7406.6|7408.6|7405.6|14
1689566400000|2023-07-17 04:00:00|7409.9|7406.9|7409.6|7406.6|7409.9|7406.9|7409.6|7406.6|3
1689566700000|2023-07-17 04:05:00|7409.9|7406.9|7409.9|7406.9|7410.1|7407.1|7409.6|7406.6|8
1689567000000|2023-07-17 04:10:00|7409.6|7406.6|7409.9|7406.9|7409.9|7406.9|7409.1|7406.1|6
1689567300000|2023-07-17 04:15:00|7409.6|7406.6|7410.1|7407.1|7410.4|7407.4|7409.6|7406.6|6
1689567600000|2023-07-17 04:20:00|7410.4|7407.4|7410.1|7407.1|7410.4|7407.4|7410.1|7407.1|2
1689567900000|2023-07-17 04:25:00|7410.4|7407.4|7410.4|7407.4|7410.9|7407.9|7410.1|7407.1|16
1689568200000|2023-07-17 04:30:00|7410.6|7407.6|7410.6|7407.6|7410.6|7407.6|7409.9|7406.9|12
1689568500000|2023-07-17 04:35:00|7410.1|7407.1|7410.6|7407.6|7410.6|7407.6|7410.1|7407.1|12
1689568800000|2023-07-17 04:40:00|7410.4|7407.4|7410.1|7407.1|7410.6|7407.6|7410.1|7407.1|9
1689569100000|2023-07-17 04:45:00|7410.4|7407.4|7411.4|7408.4|7411.4|7408.4|7410.1|7407.1|1
1689569400000|2023-07-17 04:50:00|7411.1|7408.1|7411.6|7408.6|7411.6|7408.6|7410.6|7407.6|8
1689569700000|2023-07-17 04:55:00|7411.4|7408.4|7411.1|7408.1|7411.6|7408.6|7411.1|7408.1|1
1689570000000|2023-07-17 05:00:00|7411.4|7408.4|7411.1|7408.1|7411.4|7408.4|7411.1|7408.1|2
1689570300000|2023-07-17 05:05:00|7410.6|7407.6|7410.9|7407.9|7410.9|7407.9|7410.4|7407.4|2
1689570600000|2023-07-17 05:10:00|7411.1|7408.1|7410.6|7407.6|7411.4|7408.4|7410.1|7407.1|13
1689570900000|2023-07-17 05:15:00|7410.4|7407.4|7410.4|7407.4|7410.6|7407.6|7409.6|7406.6|8
1689571200000|2023-07-17 05:20:00|7410.6|7407.6|7409.9|7406.9|7410.6|7407.6|7409.6|7406.6|15
1689571500000|2023-07-17 05:25:00|7410.1|7407.1|7409.9|7406.9|7410.4|7407.4|7409.6|7406.6|6
1689571800000|2023-07-17 05:30:00|7409.6|7406.6|7408.6|7405.6|7409.9|7406.9|7408.4|7405.4|23
1689572100000|2023-07-17 05:35:00|7408.9|7405.9|7408.6|7405.6|7409.9|7406.9|7408.4|7405.4|38
1689572400000|2023-07-17 05:40:00|7407.9|7404.9|7408.6|7405.6|7408.6|7405.6|7407.6|7404.6|25
1689572700000|2023-07-17 05:45:00|7408.4|7405.4|7408.9|7405.9|7409.1|7406.1|7408.1|7405.1|14
1689573000000|2023-07-17 05:50:00|7409.1|7406.1|7409.6|7406.6|7409.9|7406.9|7409.1|7406.1|8
1689573300000|2023-07-17 05:55:00|7409.4|7406.4|7407.6|7404.6|7409.6|7406.6|7407.4|7404.4|20
1689573600000|2023-07-17 06:00:00|7407.4|7404.4|7399.4|7397.4|7407.6|7404.6|7397.4|7395.4|339
1689573900000|2023-07-17 06:05:00|7399.6|7397.6|7398.9|7396.9|7400.4|7398.4|7396.9|7394.9|147
1689574200000|2023-07-17 06:10:00|7398.4|7396.4|7398.1|7396.1|7399.9|7397.9|7397.9|7395.9|101
1689574500000|2023-07-17 06:15:00|7398.4|7396.4|7399.9|7397.9|7401.4|7399.4|7398.4|7396.4|270
1689574800000|2023-07-17 06:20:00|7399.6|7397.6|7398.9|7396.9|7399.9|7397.9|7397.9|7395.9|116
1689575100000|2023-07-17 06:25:00|7399.4|7397.4|7403.9|7401.9|7404.4|7402.4|7398.1|7396.1|134
1689575400000|2023-07-17 06:30:00|7403.4|7401.4|7403.9|7401.9|7403.9|7401.9|7401.1|7399.1|105
1689575700000|2023-07-17 06:35:00|7403.6|7401.6|7405.4|7403.4|7405.4|7403.4|7401.4|7399.4|69
1689576000000|2023-07-17 06:40:00|7405.1|7403.1|7403.4|7401.4|7405.4|7403.4|7402.4|7400.4|160
1689576300000|2023-07-17 06:45:00|7403.6|7401.6|7401.9|7399.9|7403.9|7401.9|7401.9|7399.9|116
1689576600000|2023-07-17 06:50:00|7401.6|7399.6|7401.1|7399.1|7402.6|7400.6|7399.9|7397.9|142
1689576900000|2023-07-17 06:55:00|7401.4|7399.4|7400.9|7398.9|7404.9|7402.9|7398.6|7396.6|377
1689577200000|2023-07-17 07:00:00|7400.4|7399.4|7405.4|7404.4|7408.6|7407.6|7399.9|7398.9|2727
1689577500000|2023-07-17 07:05:00|7405.9|7404.9|7411.9|7410.9|7414.4|7413.4|7405.6|7404.6|1453
1689577800000|2023-07-17 07:10:00|7411.4|7410.4|7421.1|7420.1|7421.4|7420.4|7410.9|7409.9|1124
1689578100000|2023-07-17 07:15:00|7421.4|7420.4|7423.9|7422.9|7424.6|7423.6|7418.9|7417.9|859
1689578400000|2023-07-17 07:20:00|7424.1|7423.1|7431.1|7430.1|7432.4|7431.4|7423.9|7422.9|860
1689578700000|2023-07-17 07:25:00|7430.9|7429.9|7430.6|7429.6|7431.9|7430.9|7428.6|7427.6|613
1689579000000|2023-07-17 07:30:00|7430.9|7429.9|7436.4|7435.4|7436.4|7435.4|7430.4|7429.4|892
1689579300000|2023-07-17 07:35:00|7436.6|7435.6|7435.4|7434.4|7436.9|7435.9|7431.4|7430.4|505
1689579600000|2023-07-17 07:40:00|7434.8|7433.8|7435.7|7434.7|7438.5|7437.5|7434.5|7433.5|548
1689579900000|2023-07-17 07:45:00|7435.5|7434.5|7434.5|7433.5|7436|7435|7432.2|7431.2|600
1689580200000|2023-07-17 07:50:00|7434|7433|7430.5|7429.5|7434.7|7433.7|7428.5|7427.5|488
1689580500000|2023-07-17 07:55:00|7430|7429|7431.2|7430.2|7431.7|7430.7|7427.5|7426.5|409
1689580800000|2023-07-17 08:00:00|7431|7430|7424|7423|7431.5|7430.5|7423|7422|425
1689581100000|2023-07-17 08:05:00|7423.5|7422.5|7422|7421|7425.7|7424.7|7421.7|7420.7|466
1689581400000|2023-07-17 08:10:00|7421.5|7420.5|7424.2|7423.2|7424.5|7423.5|7420|7419|364
1689581700000|2023-07-17 08:15:00|7424.5|7423.5|7424.5|7423.5|7426.7|7425.7|7421.7|7420.7|264
1689582000000|2023-07-17 08:20:00|7424.2|7423.2|7424|7423|7425|7424|7421|7420|179
1689582300000|2023-07-17 08:25:00|7423.7|7422.7|7420.5|7419.5|7423.7|7422.7|7420|7419|178
1689582600000|2023-07-17 08:30:00|7420|7419|7417.2|7416.2|7420|7419|7417|7416|180
1689582900000|2023-07-17 08:35:00|7417|7416|7413.5|7412.5|7417.2|7416.2|7413.2|7412.2|198
1689583200000|2023-07-17 08:40:00|7413.2|7412.2|7411.5|7410.5|7414.5|7413.5|7411.5|7410.5|292
1689583500000|2023-07-17 08:45:00|7411.7|7410.7|7413.5|7412.5|7416|7415|7411.7|7410.7|278
1689583800000|2023-07-17 08:50:00|7413.2|7412.2|7411.5|7410.5|7414.5|7413.5|7411|7410|280
1689584100000|2023-07-17 08:55:00|7411|7410|7408.5|7407.5|7411.5|7410.5|7408.5|7407.5|365
1689584400000|2023-07-17 09:00:00|7408.2|7407.2|7411|7410|7411|7410|7406.5|7405.5|348
1689584700000|2023-07-17 09:05:00|7410.5|7409.5|7423|7422|7426.5|7425.5|7410.5|7409.5|1103
1689585000000|2023-07-17 09:10:00|7422.7|7421.7|7419|7418|7423.2|7422.2|7418|7417|398
1689585300000|2023-07-17 09:15:00|7419.2|7418.2|7424|7423|7424|7423|7418.2|7417.2|258
1689585600000|2023-07-17 09:20:00|7423.5|7422.5|7422|7421|7424.7|7423.7|7420.2|7419.2|422
1689585900000|2023-07-17 09:25:00|7421.7|7420.7|7422|7421|7423|7422|7419.2|7418.2|167
1689586200000|2023-07-17 09:30:00|7421.5|7420.5|7412.2|7411.2|7422|7421|7408.7|7407.7|941
1689586500000|2023-07-17 09:35:00|7412.5|7411.5|7410.2|7409.2|7413.5|7412.5|7409.7|7408.7|300
1689586800000|2023-07-17 09:40:00|7409.2|7408.2|7412|7411|7413.5|7412.5|7409|7408|231
1689587100000|2023-07-17 09:45:00|7411.5|7410.5|7394.7|7393.7|7412.5|7411.5|7394.5|7393.5|1335
1689587400000|2023-07-17 09:50:00|7395|7394|7401|7400|7402.7|7401.7|7393.7|7392.7|448
1689587700000|2023-07-17 09:55:00|7400.7|7399.7|7401|7400|7402.7|7401.7|7399|7398|401
1689588000000|2023-07-17 10:00:00|7401.2|7400.2|7402.7|7401.7|7407.7|7406.7|7400.7|7399.7|576
1689588300000|2023-07-17 10:05:00|7403|7402|7408|7407|7408.2|7407.2|7401.5|7400.5|371
1689588600000|2023-07-17 10:10:00|7407.7|7406.7|7412|7411|7412|7411|7406.5|7405.5|431
1689588900000|2023-07-17 10:15:00|7411.7|7410.7|7410.5|7409.5|7412.5|7411.5|7407.7|7406.7|331
1689589200000|2023-07-17 10:20:00|7409.5|7408.5|7414.5|7413.5|7415.2|7414.2|7409|7408|335
1689589500000|2023-07-17 10:25:00|7414.2|7413.2|7413.2|7412.2|7414.5|7413.5|7412|7411|292
1689589800000|2023-07-17 10:30:00|7413|7412|7412.2|7411.2|7414|7413|7411.5|7410.5|217
1689590100000|2023-07-17 10:35:00|7412|7411|7411.7|7410.7|7412.7|7411.7|7410.2|7409.2|172
1689590400000|2023-07-17 10:40:00|7412|7411|7410.4|7409.4|7412|7411|7408|7407|239
1689590700000|2023-07-17 10:45:00|7410.1|7409.1|7416.1|7415.1|7416.4|7415.4|7410.1|7409.1|330
1689591000000|2023-07-17 10:50:00|7415.9|7414.9|7415.4|7414.4|7416.9|7415.9|7413.4|7412.4|393
1689591300000|2023-07-17 10:55:00|7415.7|7414.7|7413.2|7412.2|7417.2|7416.2|7413.2|7412.2|631
1689591600000|2023-07-17 11:00:00|7413.4|7412.4|7419.9|7418.9|7420.2|7419.2|7413.4|7412.4|536
1689591900000|2023-07-17 11:05:00|7420.2|7419.2|7421.2|7420.2|7421.9|7420.9|7418.7|7417.7|545
1689592200000|2023-07-17 11:10:00|7420.9|7419.9|7418.4|7417.4|7421.4|7420.4|7417.7|7416.7|161
1689592500000|2023-07-17 11:15:00|7418.7|7417.7|7416.4|7415.4|7420.2|7419.2|7416.2|7415.2|489
1689592800000|2023-07-17 11:20:00|7416.7|7415.7|7415.2|7414.2|7417.2|7416.2|7414.7|7413.7|146
1689593100000|2023-07-17 11:25:00|7414.9|7413.9|7413.9|7412.9|7415.4|7414.4|7413.7|7412.7|129
1689593400000|2023-07-17 11:30:00|7413.7|7412.7|7413.7|7412.7|7413.7|7412.7|7410.7|7409.7|190
1689593700000|2023-07-17 11:35:00|7413.4|7412.4|7410.7|7409.7|7413.4|7412.4|7410.7|7409.7|185
1689594000000|2023-07-17 11:40:00|7410.4|7409.4|7413.7|7412.7|7414.2|7413.2|7410.2|7409.2|272
1689594300000|2023-07-17 11:45:00|7414.2|7413.2|7412.7|7411.7|7415.2|7414.2|7412.4|7411.4|215
1689594600000|2023-07-17 11:50:00|7412.9|7411.9|7413.9|7412.9|7415.2|7414.2|7411.7|7410.7|346
1689594900000|2023-07-17 11:55:00|7413.7|7412.7|7413.7|7412.7|7414.9|7413.9|7412.7|7411.7|279
1689595200000|2023-07-17 12:00:00|7413.9|7412.9|7415.7|7414.7|7416.2|7415.2|7412.2|7411.2|246
1689595500000|2023-07-17 12:05:00|7415.9|7414.9|7412.2|7411.2|7416.4|7415.4|7411.2|7410.2|324
1689595800000|2023-07-17 12:10:00|7411.7|7410.7|7411.4|7410.4|7411.7|7410.7|7408.7|7407.7|381
1689596100000|2023-07-17 12:15:00|7411.7|7410.7|7414.2|7413.2|7415.7|7414.7|7411.4|7410.4|332
1689596400000|2023-07-17 12:20:00|7414.4|7413.4|7416.4|7415.4|7418.2|7417.2|7413.7|7412.7|408
1689596700000|2023-07-17 12:25:00|7416.7|7415.7|7418.2|7417.2|7420.2|7419.2|7416.7|7415.7|215
1689597000000|2023-07-17 12:30:00|7416.9|7415.9|7421.9|7420.9|7423.2|7422.2|7416.9|7415.9|363
1689597300000|2023-07-17 12:35:00|7421.7|7420.7|7419.2|7418.2|7422.2|7421.2|7419.2|7418.2|291
1689597600000|2023-07-17 12:40:00|7418.7|7417.7|7422.7|7421.7|7423.2|7422.2|7418.2|7417.2|164
1689597900000|2023-07-17 12:45:00|7422.9|7421.9|7419.2|7418.2|7422.9|7421.9|7419.2|7418.2|223
1689598200000|2023-07-17 12:50:00|7418.7|7417.7|7416.2|7415.2|7418.7|7417.7|7415.2|7414.2|369
1689598500000|2023-07-17 12:55:00|7415.2|7414.2|7416.2|7415.2|7417.9|7416.9|7415.2|7414.2|218
1689598800000|2023-07-17 13:00:00|7415.9|7414.9|7415.7|7414.7|7418.4|7417.4|7415.7|7414.7|244
1689599100000|2023-07-17 13:05:00|7414.9|7413.9|7417.2|7416.2|7417.2|7416.2|7413.2|7412.2|405
1689599400000|2023-07-17 13:10:00|7417.4|7416.4|7412.7|7411.7|7417.4|7416.4|7412.7|7411.7|353
1689599700000|2023-07-17 13:15:00|7412.9|7411.9|7414.2|7413.2|7414.2|7413.2|7412.7|7411.7|309
1689600000000|2023-07-17 13:20:00|7413.7|7412.7|7417.4|7416.4|7418.2|7417.2|7413.2|7412.2|882
1689600300000|2023-07-17 13:25:00|7417.2|7416.2|7413.7|7412.7|7418.7|7417.7|7413.2|7412.2|430
1689600600000|2023-07-17 13:30:00|7413.4|7412.4|7413.2|7412.2|7418.4|7417.4|7409.9|7408.9|1292
1689600900000|2023-07-17 13:35:00|7413.4|7412.4|7412.7|7411.7|7420.2|7419.2|7410.7|7409.7|476
1689601200000|2023-07-17 13:40:00|7412.4|7411.4|7412.2|7411.2|7414.4|7413.4|7409.9|7408.9|373
1689601500000|2023-07-17 13:45:00|7413.2|7412.2|7415.2|7414.2|7417.2|7416.2|7412.9|7411.9|504
1689601800000|2023-07-17 13:50:00|7415.4|7414.4|7422.7|7421.7|7422.9|7421.9|7415.4|7414.4|363
1689602100000|2023-07-17 13:55:00|7422.9|7421.9|7421.2|7420.2|7425.7|7424.7|7419.7|7418.7|470
1689602400000|2023-07-17 14:00:00|7420.2|7419.2|7421.9|7420.9|7425.2|7424.2|7420.2|7419.2|662
1689602700000|2023-07-17 14:05:00|7422.2|7421.2|7418.4|7417.4|7423.7|7422.7|7418.2|7417.2|276
1689603000000|2023-07-17 14:10:00|7417.5|7416.5|7416.8|7415.8|7419.8|7418.8|7416|7415|417
1689603300000|2023-07-17 14:15:00|7417|7416|7416.3|7415.3|7418.8|7417.8|7415.3|7414.3|374
1689603600000|2023-07-17 14:20:00|7416.5|7415.5|7416.3|7415.3|7417.3|7416.3|7414.8|7413.8|432
1689603900000|2023-07-17 14:25:00|7416.8|7415.8|7417.5|7416.5|7417.8|7416.8|7414|7413|376
1689604200000|2023-07-17 14:30:00|7417.3|7416.3|7415.3|7414.3|7419|7418|7414.8|7413.8|439
1689604500000|2023-07-17 14:35:00|7415.5|7414.5|7408.3|7407.3|7415.8|7414.8|7408.3|7407.3|747
1689604800000|2023-07-17 14:40:00|7408|7407|7413.8|7412.8|7414.8|7413.8|7407.8|7406.8|304
1689605100000|2023-07-17 14:45:00|7414.3|7413.3|7413.5|7412.5|7415.5|7414.5|7412.3|7411.3|233
1689605400000|2023-07-17 14:50:00|7413.3|7412.3|7414.8|7413.8|7415.5|7414.5|7411.3|7410.3|276
1689605700000|2023-07-17 14:55:00|7415|7414|7417.5|7416.5|7417.8|7416.8|7414.8|7413.8|286
1689606000000|2023-07-17 15:00:00|7417.8|7416.8|7419.3|7418.3|7420.3|7419.3|7417.3|7416.3|562
1689606300000|2023-07-17 15:05:00|7419|7418|7415.3|7414.3|7419.3|7418.3|7414.3|7413.3|750
1689606600000|2023-07-17 15:10:00|7415.8|7414.8|7411.8|7410.8|7415.8|7414.8|7411.8|7410.8|473
1689606900000|2023-07-17 15:15:00|7412.3|7411.3|7413.8|7412.8|7414.5|7413.5|7411.3|7410.3|453
1689607200000|2023-07-17 15:20:00|7414.3|7413.3|7416.8|7415.8|7417.3|7416.3|7413.8|7412.8|543
1689607500000|2023-07-17 15:25:00|7416.3|7415.3|7413.8|7411.8|7416.5|7415.5|7412.3|7411.3|2174
1689607800000|2023-07-17 15:30:00|7414.3|7412.3|7408.3|7406.3|7414.8|7412.8|7405.8|7403.8|6009
1689608100000|2023-07-17 15:35:00|7407.5|7405.5|7411.8|7409.8|7412.3|7410.3|7407.3|7405.3|1994
1689608400000|2023-07-17 15:40:00|7411.3|7409.3|7412.8|7410.8|7412.8|7410.8|7411.3|7409.3|421
1689608700000|2023-07-17 15:45:00|7412.3|7410.3|7412.3|7410.3|7412.8|7410.8|7411.3|7409.3|320
1689609000000|2023-07-17 15:50:00|7412.5|7410.5|7412.3|7410.3|7412.8|7410.8|7411.8|7409.8|248
1689609300000|2023-07-17 15:55:00|7412.8|7410.8|7413.3|7411.3|7413.3|7411.3|7411.8|7409.8|241
1689609600000|2023-07-17 16:00:00|7412.8|7410.8|7413.3|7411.3|7413.3|7411.3|7412.8|7410.8|179
1689609900000|2023-07-17 16:05:00|7413.8|7411.8|7414.8|7412.8|7414.8|7412.8|7413.8|7411.8|126
1689610200000|2023-07-17 16:10:00|7415|7413|7418.8|7416.8|7418.8|7416.8|7415|7413|200
1689610500000|2023-07-17 16:15:00|7418.5|7416.5|7416.8|7414.8|7418.5|7416.5|7416.8|7414.8|153
1689610800000|2023-07-17 16:20:00|7416.3|7414.3|7417.8|7415.8|7417.8|7415.8|7415.8|7413.8|195
1689611100000|2023-07-17 16:25:00|7418|7416|7418.8|7416.8|7419|7417|7418|7416|172
1689611400000|2023-07-17 16:30:00|7418.3|7416.3|7414.8|7412.8|7418.3|7416.3|7413.8|7411.8|84
1689611700000|2023-07-17 16:35:00|7414.3|7412.3|7415.3|7413.3|7415.5|7413.5|7413.3|7411.3|113
1689612000000|2023-07-17 16:40:00|7415.8|7413.8|7418.3|7416.3|7418.8|7416.8|7415.8|7413.8|130
1689612300000|2023-07-17 16:45:00|7417.8|7415.8|7417.3|7415.3|7417.8|7415.8|7416.3|7414.3|62
1689612600000|2023-07-17 16:50:00|7416.8|7414.8|7418.8|7416.8|7418.8|7416.8|7416.8|7414.8|64
1689612900000|2023-07-17 16:55:00|7418.5|7416.5|7419.3|7417.3|7420.3|7418.3|7418.3|7416.3|75
1689613200000|2023-07-17 17:00:00|7418.8|7416.8|7419.3|7417.3|7419.3|7417.3|7418.8|7416.8|43
1689613500000|2023-07-17 17:05:00|7420|7418|7419.3|7417.3|7420.3|7418.3|7418.5|7416.5|174
1689613800000|2023-07-17 17:10:00|7418.8|7416.8|7418.8|7416.8|7419.3|7417.3|7418.3|7416.3|81
1689614100000|2023-07-17 17:15:00|7419|7417|7419.5|7417.5|7419.8|7417.8|7419|7417|55
1689614400000|2023-07-17 17:20:00|7419.3|7417.3|7418|7416|7419.3|7417.3|7418|7416|66
1689614700000|2023-07-17 17:25:00|7418.3|7416.3|7418.8|7416.8|7418.8|7416.8|7417.5|7415.5|35
1689615000000|2023-07-17 17:30:00|7419.3|7417.3|7419.8|7417.8|7419.8|7417.8|7418.3|7416.3|58
1689615300000|2023-07-17 17:35:00|7419.3|7417.3|7418.3|7416.3|7420.3|7418.3|7418.3|7416.3|94
1689615600000|2023-07-17 17:40:00|7418.5|7416.5|7419.3|7417.3|7419.3|7417.3|7418.3|7416.3|54
1689615900000|2023-07-17 17:45:00|7418.8|7416.8|7419|7417|7419.3|7417.3|7417.5|7415.5|56
1689616200000|2023-07-17 17:50:00|7419.3|7417.3|7418.8|7416.8|7419.5|7417.5|7418|7416|51
1689616500000|2023-07-17 17:55:00|7419|7417|7418.3|7416.3|7419|7417|7417.8|7415.8|57
1689616800000|2023-07-17 18:00:00|7418|7416|7417.3|7415.3|7418.3|7416.3|7416.8|7414.8|40
1689617100000|2023-07-17 18:05:00|7417|7415|7417.8|7415.8|7417.8|7415.8|7416.8|7414.8|25
1689617400000|2023-07-17 18:10:00|7418.3|7416.3|7418.8|7416.8|7419.3|7417.3|7418.3|7416.3|77
1689617700000|2023-07-17 18:15:00|7419|7417|7418.3|7416.3|7419|7417|7418.3|7416.3|23
1689618000000|2023-07-17 18:20:00|7418.8|7416.8|7419.8|7417.8|7420.3|7418.3|7418.8|7416.8|95
1689618300000|2023-07-17 18:25:00|7419.5|7417.5|7419.8|7417.8|7419.8|7417.8|7418.3|7416.3|50
1689618600000|2023-07-17 18:30:00|7420|7418|7419.5|7417.5|7420.3|7418.3|7419|7417|88
1689618900000|2023-07-17 18:35:00|7419.8|7417.8|7415.8|7413.8|7419.8|7417.8|7415.8|7413.8|98
1689619200000|2023-07-17 18:40:00|7416|7414|7416.8|7414.8|7416.8|7414.8|7415.8|7413.8|54
1689619500000|2023-07-17 18:45:00|7416.5|7414.5|7416.5|7414.5|7416.8|7414.8|7416.3|7414.3|76
1689619800000|2023-07-17 18:50:00|7416.8|7414.8|7418.3|7416.3|7418.3|7416.3|7416.8|7414.8|52
1689620100000|2023-07-17 18:55:00|7418|7416|7419.3|7417.3|7420.3|7418.3|7418|7416|46
1689620400000|2023-07-17 19:00:00|7419.5|7417.5|7420.3|7418.3|7420.3|7418.3|7419.3|7417.3|47
1689620700000|2023-07-17 19:05:00|7419.8|7417.8|7420.8|7418.8|7420.8|7418.8|7419.5|7417.5|38
1689621000000|2023-07-17 19:10:00|7421.3|7419.3|7422.5|7420.5|7422.8|7420.8|7420.8|7418.8|117
1689621300000|2023-07-17 19:15:00|7422.3|7420.3|7425.3|7423.3|7425.5|7423.5|7421.3|7419.3|165
1689621600000|2023-07-17 19:20:00|7425.5|7423.5|7423|7421|7426|7424|7421.8|7419.8|175
1689621900000|2023-07-17 19:25:00|7422.8|7420.8|7421.8|7419.8|7423|7421|7421.8|7419.8|75
1689622200000|2023-07-17 19:30:00|7421.3|7419.3|7419.3|7417.3|7421.5|7419.5|7417.8|7415.8|172
1689622500000|2023-07-17 19:35:00|7419.5|7417.5|7421|7419|7422.3|7420.3|7419.5|7417.5|78
1689622800000|2023-07-17 19:40:00|7420.8|7418.8|7420.3|7418.3|7421.3|7419.3|7420.3|7418.3|84
1689623100000|2023-07-17 19:45:00|7420|7418|7420.8|7418.8|7422.8|7420.8|7419.8|7417.8|100
1689623400000|2023-07-17 19:50:00|7419.5|7417.5|7419.3|7417.3|7421|7419|7417.3|7415.3|226
1689623700000|2023-07-17 19:55:00|7419.5|7417.5|7421.4|7417.4|7421.4|7418.8|7417.3|7415.3|393
1689624000000|2023-07-17 20:00:00|7422.2|7418.2|7418.3|7414.3|7422.2|7418.2|7417.7|7413.7|0
1689624300000|2023-07-17 20:05:00|7418.2|7414.2|7417.8|7413.8|7418.5|7414.5|7416.6|7412.6|0
1689624600000|2023-07-17 20:10:00|7417.7|7413.7|7417.4|7413.4|7418|7414|7417.2|7413.2|0
1689624900000|2023-07-17 20:15:00|7417.6|7413.6|7417.8|7413.8|7418.1|7414.1|7417.3|7413.3|0
1689625200000|2023-07-17 20:20:00|7417.9|7413.9|7419|7415|7419.2|7415.2|7417.8|7413.8|0
1689625500000|2023-07-17 20:25:00|7418.9|7414.9|7419.2|7415.2|7419.2|7415.2|7418.5|7414.5|0
1689625800000|2023-07-17 20:30:00|7419.3|7415.3|7418.4|7414.4|7419.3|7415.3|7418.4|7414.4|0
1689626100000|2023-07-17 20:35:00|7418.5|7414.5|7418.8|7414.8|7419|7415|7418.4|7414.4|0
1689626400000|2023-07-17 20:40:00|7418.7|7414.7|7419|7415|7419|7415|7418.4|7414.4|0
1689626700000|2023-07-17 20:45:00|7418.9|7414.9|7418.8|7414.8|7419|7415|7418.4|7414.4|0
1689627000000|2023-07-17 20:50:00|7418.7|7414.7|7418.8|7414.8|7419.3|7415.3|7418.2|7414.2|0
1689627300000|2023-07-17 20:55:00|7418.9|7414.9|7418|7414|7418.9|7414.9|7417.2|7413.2|0
1689627600000|2023-07-17 21:00:00|7418.1|7414.1|7418|7414|7418.2|7414.2|7417.9|7413.9|0
1689627900000|2023-07-17 21:05:00|7418.1|7414.1|7418|7414|7418.1|7414.1|7417.9|7413.9|0
1689628200000|2023-07-17 21:10:00|7417.9|7413.9|7418.5|7414.5|7418.5|7414.5|7417.9|7413.9|0
1689628500000|2023-07-17 21:15:00|7418.6|7414.6|7418.5|7414.5|7418.6|7414.6|7418.5|7414.5|0
1689628800000|2023-07-17 21:20:00|7418.4|7414.4|7418.5|7414.5|7418.5|7414.5|7418|7414|0
1689629100000|2023-07-17 21:25:00|7418.6|7414.6|7418.6|7414.6|7419|7415|7418.4|7414.4|0
1689629700000|2023-07-17 21:35:00|7418.7|7414.7|7418.7|7414.7|7418.8|7414.8|7418.6|7414.6|0
1689630300000|2023-07-17 21:45:00|7418.8|7414.8|7418.8|7414.8|7418.9|7414.9|7418.8|7414.8|0
1689630600000|2023-07-17 21:50:00|7418.9|7414.9|7418.8|7414.8|7418.9|7414.9|7418.8|7414.8|0
1689630900000|2023-07-17 21:55:00|7418.7|7414.7|7419|7415|7419.1|7415.1|7418.7|7414.7|0
1689631200000|2023-07-17 22:00:00|7418.9|7414.9|7418.9|7414.9|7419.4|7415.4|7418.5|7414.5|0
1689631500000|2023-07-17 22:05:00|7419|7415|7418.6|7414.6|7419.2|7415.2|7418.6|7414.6|0
1689631800000|2023-07-17 22:10:00|7418.9|7414.9|7419.8|7415.8|7420.2|7416.2|7418.9|7414.9|0
1689632100000|2023-07-17 22:15:00|7419.9|7415.9|7419.7|7415.7|7420.1|7416.1|7419.4|7415.4|0
1689632400000|2023-07-17 22:20:00|7419.6|7415.6|7418.5|7414.5|7419.6|7415.6|7418.3|7414.3|0
1689632700000|2023-07-17 22:25:00|7418.4|7414.4|7418.5|7414.5|7418.5|7414.5|7418.4|7414.4|0
1689633000000|2023-07-17 22:30:00|7418.4|7414.4|7418.5|7414.5|7418.5|7414.5|7418.4|7414.4|0
1689633300000|2023-07-17 22:35:00|7418.4|7414.4|7417.3|7413.3|7418.5|7414.5|7416.5|7412.5|0
1689633600000|2023-07-17 22:40:00|7417.4|7413.4|7417.9|7413.9|7418.2|7414.2|7417.4|7413.4|0
1689633900000|2023-07-17 22:45:00|7417.8|7413.8|7417.6|7413.6|7417.8|7413.8|7417.6|7413.6|0
1689634200000|2023-07-17 22:50:00|7417.7|7413.7|7417.6|7413.6|7417.9|7413.9|7416.8|7412.8|0
1689634500000|2023-07-17 22:55:00|7417.7|7413.7|7417.3|7413.3|7417.9|7413.9|7417.2|7413.2|0
1689634800000|2023-07-17 23:00:00|7417.4|7413.4|7417.6|7413.6|7417.9|7413.9|7417.3|7413.3|0
1689635100000|2023-07-17 23:05:00|7417.5|7413.5|7416.8|7412.8|7417.5|7413.5|7416.5|7412.5|0
1689635400000|2023-07-17 23:10:00|7416.7|7412.7|7417|7413|7417|7413|7416.5|7412.5|0
1689635700000|2023-07-17 23:15:00|7416.9|7412.9|7417|7413|7417|7413|7416.2|7412.2|0
1689636000000|2023-07-17 23:20:00|7417.1|7413.1|7417.3|7413.3|7417.3|7413.3|7416.8|7412.8|0
1689636300000|2023-07-17 23:25:00|7417.2|7413.2|7416.8|7412.8|7417.2|7413.2|7416.8|7412.8|0
1689636600000|2023-07-17 23:30:00|7416.9|7412.9|7418.5|7414.5|7418.5|7414.5|7416.9|7412.9|0
1689636900000|2023-07-17 23:35:00|7418.4|7414.4|7418.5|7414.5|7418.5|7414.5|7418.2|7414.2|0
1689637200000|2023-07-17 23:40:00|7418.4|7414.4|7417.3|7413.3|7418.4|7414.4|7417.3|7413.3|0
1689637500000|2023-07-17 23:45:00|7417.4|7413.4|7418.7|7414.7|7419|7415|7417.3|7413.3|0
1689637800000|2023-07-17 23:50:00|7418.6|7414.6|7416.9|7412.9|7418.6|7414.6|7416.9|7412.9|0
1689638100000|2023-07-17 23:55:00|7416.8|7412.8|7415.2|7411.2|7416.9|7412.9|7415.2|7411.2|0
1689638400000|2023-07-18 00:00:00|7415.3|7411.3|7416|7413|7416.5|7413.5|7409.5|7406.5|142
1689638700000|2023-07-18 00:05:00|7416.5|7413.5|7416.5|7413.5|7417|7414|7416.3|7413.3|21
1689639000000|2023-07-18 00:10:00|7417|7414|7420.3|7417.3|7420.3|7417.3|7417|7414|33
1689639300000|2023-07-18 00:15:00|7419.8|7416.8|7420.5|7417.5|7420.5|7417.5|7417.8|7414.8|71
1689639600000|2023-07-18 00:20:00|7420|7417|7420.5|7417.5|7421|7418|7420|7417|9
1689639900000|2023-07-18 00:25:00|7420.8|7417.8|7418.5|7415.5|7420.8|7417.8|7418.3|7415.3|17
1689640200000|2023-07-18 00:30:00|7418.3|7415.3|7418.3|7415.3|7419.3|7416.3|7418|7415|6
1689640500000|2023-07-18 00:35:00|7418.5|7415.5|7419.3|7416.3|7419.5|7416.5|7418.5|7415.5|27
1689640800000|2023-07-18 00:40:00|7419.5|7416.5|7419.5|7416.5|7419.8|7416.8|7419|7416|9
1689641100000|2023-07-18 00:45:00|7419.8|7416.8|7422|7419|7422|7419|7419.5|7416.5|24
1689641400000|2023-07-18 00:50:00|7421.5|7418.5|7422.3|7419.3|7422.3|7419.3|7421|7418|10
1689641700000|2023-07-18 00:55:00|7422|7419|7421|7418|7422|7419|7420.5|7417.5|7
1689642000000|2023-07-18 01:00:00|7420.5|7417.5|7420.3|7417.3|7420.5|7417.5|7419|7416|26
1689642300000|2023-07-18 01:05:00|7420.8|7417.8|7419.5|7416.5|7421|7418|7419.5|7416.5|17
1689642600000|2023-07-18 01:10:00|7419.8|7416.8|7420|7417|7420.5|7417.5|7419.5|7416.5|7
1689642900000|2023-07-18 01:15:00|7420.3|7417.3|7421.5|7418.5|7422.3|7419.3|7419.8|7416.8|13
1689643200000|2023-07-18 01:20:00|7421.3|7418.3|7421.8|7418.8|7421.8|7418.8|7420.8|7417.8|2
1689643500000|2023-07-18 01:25:00|7422|7419|7421.5|7418.5|7422|7419|7421.5|7418.5|8
1689643800000|2023-07-18 01:30:00|7421|7418|7418.5|7415.5|7421|7418|7417.8|7414.8|29
1689644100000|2023-07-18 01:35:00|7418.3|7415.3|7412.5|7409.5|7418.3|7415.3|7412|7409|62
1689644400000|2023-07-18 01:40:00|7412.3|7409.3|7407|7404|7412.3|7409.3|7406.8|7403.8|50
1689644700000|2023-07-18 01:45:00|7407.3|7404.3|7410|7407|7410.3|7407.3|7407|7404|26
1689645000000|2023-07-18 01:50:00|7409.5|7406.5|7411.8|7408.8|7412|7409|7409.3|7406.3|4
1689645300000|2023-07-18 01:55:00|7412|7409|7412.5|7409.5|7413.3|7410.3|7411|7408|15
1689645600000|2023-07-18 02:00:00|7412.8|7409.8|7413|7410|7413.3|7410.3|7411.5|7408.5|28
1689645900000|2023-07-18 02:05:00|7412.8|7409.8|7413|7410|7413|7410|7411.5|7408.5|14
1689646200000|2023-07-18 02:10:00|7412.8|7409.8|7411.8|7408.8|7413.5|7410.5|7411.5|7408.5|7
1689646500000|2023-07-18 02:15:00|7411.5|7408.5|7413|7410|7413.3|7410.3|7411.5|7408.5|20
1689646800000|2023-07-18 02:20:00|7412.8|7409.8|7411.5|7408.5|7412.8|7409.8|7411.3|7408.3|24
1689647100000|2023-07-18 02:25:00|7411.3|7408.3|7410|7407|7411.5|7408.5|7409.8|7406.8|15
1689647400000|2023-07-18 02:30:00|7410.3|7407.3|7410.3|7407.3|7410.8|7407.8|7409.5|7406.5|14
1689647700000|2023-07-18 02:35:00|7410|7407|7410|7407|7410.5|7407.5|7409.5|7406.5|1
1689648000000|2023-07-18 02:40:00|7409.8|7406.8|7412|7409|7412|7409|7409.8|7406.8|14
1689648300000|2023-07-18 02:45:00|7411.8|7408.8|7411.5|7408.5|7412|7409|7411|7408|2
1689648600000|2023-07-18 02:50:00|7411.8|7408.8|7413.5|7410.5|7413.8|7410.8|7411.5|7408.5|0
1689648900000|2023-07-18 02:55:00|7413.8|7410.8|7413|7410|7414|7411|7413|7410|0
1689649200000|2023-07-18 03:00:00|7412.8|7409.8|7412|7409|7412.8|7409.8|7411.5|7408.5|4
1689649500000|2023-07-18 03:05:00|7412.5|7409.5|7412.3|7409.3|7412.5|7409.5|7411.3|7408.3|4
1689649800000|2023-07-18 03:10:00|7412|7409|7412.5|7409.5|7412.5|7409.5|7411.8|7408.8|0
1689650100000|2023-07-18 03:15:00|7412.3|7409.3|7412.3|7409.3|7412.5|7409.5|7412|7409|4
1689650400000|2023-07-18 03:20:00|7412|7409|7412.5|7409.5|7412.5|7409.5|7411.8|7408.8|12
1689650700000|2023-07-18 03:25:00|7412.3|7409.3|7413|7410|7413|7410|7412|7409|6
1689651000000|2023-07-18 03:30:00|7413.3|7410.3|7413.3|7410.3|7414|7411|7412.3|7409.3|3
1689651300000|2023-07-18 03:35:00|7413|7410|7413|7410|7413.5|7410.5|7412.5|7409.5|1
1689651600000|2023-07-18 03:40:00|7412.8|7409.8|7412.5|7409.5|7413|7410|7411.8|7408.8|5
1689651900000|2023-07-18 03:45:00|7412.3|7409.3|7412.3|7409.3|7412.5|7409.5|7412|7409|0
1689652200000|2023-07-18 03:50:00|7412|7409|7412|7409|7412.5|7409.5|7412|7409|1
1689652500000|2023-07-18 03:55:00|7412.3|7409.3|7411|7408|7412.3|7409.3|7411|7408|1
1689652800000|2023-07-18 04:00:00|7411.5|7408.5|7411.3|7408.3|7412|7409|7411|7408|2
1689653100000|2023-07-18 04:05:00|7411.5|7408.5|7410.3|7407.3|7411.5|7408.5|7409.5|7406.5|46
1689653400000|2023-07-18 04:10:00|7411|7408|7410.8|7407.8|7411|7408|7410|7407|22
1689653700000|2023-07-18 04:15:00|7411.3|7408.3|7409.5|7406.5|7411.3|7408.3|7409.3|7406.3|40
1689654000000|2023-07-18 04:20:00|7409.8|7406.8|7410.8|7407.8|7411|7408|7409.5|7406.5|8
1689654300000|2023-07-18 04:25:00|7411|7408|7410.3|7407.3|7411|7408|7410|7407|10
1689654600000|2023-07-18 04:30:00|7410.8|7407.8|7410.8|7407.8|7410.8|7407.8|7410|7407|11
1689654900000|2023-07-18 04:35:00|7410.3|7407.3|7410|7407|7410.5|7407.5|7410|7407|5
1689655200000|2023-07-18 04:40:00|7410.3|7407.3|7410.8|7407.8|7410.8|7407.8|7410|7407|1
1689655500000|2023-07-18 04:45:00|7411|7408|7411.8|7408.8|7411.8|7408.8|7411|7408|3
1689655800000|2023-07-18 04:50:00|7412.3|7409.3|7413|7410|7413|7410|7412.3|7409.3|10
1689656100000|2023-07-18 04:55:00|7412.8|7409.8|7413.5|7410.5|7413.8|7410.8|7412.5|7409.5|4
1689656400000|2023-07-18 05:00:00|7413.3|7410.3|7412.8|7409.8|7413.5|7410.5|7412.3|7409.3|17
1689656700000|2023-07-18 05:05:00|7413.5|7410.5|7413|7410|7413.5|7410.5|7412.5|7409.5|10
1689657000000|2023-07-18 05:10:00|7413.3|7410.3|7414|7411|7414|7411|7413.3|7410.3|9
1689657300000|2023-07-18 05:15:00|7413.8|7410.8|7413.5|7410.5|7414|7411|7413|7410|1
1689657600000|2023-07-18 05:20:00|7413.3|7410.3|7413.3|7410.3|7414|7411|7412.3|7409.3|29
1689657900000|2023-07-18 05:25:00|7414|7411|7414.5|7411.5|7414.8|7411.8|7413.5|7410.5|81
1689658200000|2023-07-18 05:30:00|7414.8|7411.8|7414.8|7411.8|7415.8|7412.8|7414.5|7411.5|38
1689658500000|2023-07-18 05:35:00|7414.5|7411.5|7414.8|7411.8|7415.3|7412.3|7414.5|7411.5|13
1689658800000|2023-07-18 05:40:00|7414.5|7411.5|7414.5|7411.5|7415.5|7412.5|7414.3|7411.3|4
1689659100000|2023-07-18 05:45:00|7414.8|7411.8|7415|7412|7415.8|7412.8|7413.8|7410.8|66
1689659400000|2023-07-18 05:50:00|7415.3|7412.3|7414.8|7411.8|7415.5|7412.5|7413.3|7410.3|63
1689659700000|2023-07-18 05:55:00|7414.5|7411.5|7415.5|7412.5|7415.5|7412.5|7414|7411|39
1689660000000|2023-07-18 06:00:00|7415.3|7412.3|7413.8|7411.8|7415.8|7413.8|7412.5|7410.5|317
1689660300000|2023-07-18 06:05:00|7414|7412|7408.5|7406.5|7414|7412|7408.5|7406.5|174
1689660600000|2023-07-18 06:10:00|7408.3|7406.3|7409.8|7407.8|7409.8|7407.8|7406.5|7404.5|103
1689660900000|2023-07-18 06:15:00|7409.3|7407.3|7408.3|7406.3|7410|7408|7405.8|7403.8|106
1689661200000|2023-07-18 06:20:00|7408|7406|7413.8|7411.8|7413.8|7411.8|7407.8|7405.8|61
1689661500000|2023-07-18 06:25:00|7413.5|7411.5|7414|7412|7414.3|7412.3|7412.3|7410.3|37
1689661800000|2023-07-18 06:30:00|7414.3|7412.3|7412.8|7410.8|7415.5|7413.5|7412.8|7410.8|121
1689662100000|2023-07-18 06:35:00|7411.8|7409.8|7411.5|7409.5|7412.3|7410.3|7411.3|7409.3|69
1689662400000|2023-07-18 06:40:00|7411.3|7409.3|7408.8|7406.8|7411.3|7409.3|7408.8|7406.8|118
1689662700000|2023-07-18 06:45:00|7409.3|7407.3|7408.5|7406.5|7409.8|7407.8|7408.3|7406.3|81
1689663000000|2023-07-18 06:50:00|7408.3|7406.3|7408.3|7406.3|7408.8|7406.8|7406.3|7404.3|135
1689663300000|2023-07-18 06:55:00|7407.8|7405.8|7405.3|7403.3|7410.8|7408.8|7405.3|7403.3|371
1689663600000|2023-07-18 07:00:00|7405|7403|7404.8|7403.8|7406.8|7405.8|7397.3|7396.3|2547
1689663900000|2023-07-18 07:05:00|7405.8|7404.8|7407.3|7406.3|7413.3|7412.3|7405.8|7404.8|939
1689664200000|2023-07-18 07:10:00|7406.8|7405.8|7412.3|7411.3|7414.5|7413.5|7404.3|7403.3|747
1689664500000|2023-07-18 07:15:00|7413|7412|7416.5|7415.5|7417.5|7416.5|7411.3|7410.3|895
1689664800000|2023-07-18 07:20:00|7416.2|7415.2|7415.2|7414.2|7420|7419|7414.2|7413.2|537
1689665100000|2023-07-18 07:25:00|7415.4|7414.4|7410.9|7409.9|7415.4|7414.4|7410.2|7409.2|427
1689665400000|2023-07-18 07:30:00|7411.4|7410.4|7410.7|7409.7|7413.2|7412.2|7407.9|7406.9|500
1689665700000|2023-07-18 07:35:00|7411.2|7410.2|7411.9|7410.9|7412.2|7411.2|7409.2|7408.2|374
1689666000000|2023-07-18 07:40:00|7412.6|7411.6|7414.4|7413.4|7414.9|7413.9|7411.4|7410.4|399
1689666300000|2023-07-18 07:45:00|7414.9|7413.9|7415.4|7414.4|7417.6|7416.6|7413.9|7412.9|297
1689666600000|2023-07-18 07:50:00|7415.6|7414.6|7415.6|7414.6|7417.6|7416.6|7413.9|7412.9|364
1689666900000|2023-07-18 07:55:00|7415.9|7414.9|7419.1|7418.1|7421.4|7420.4|7413.4|7412.4|231
1689667200000|2023-07-18 08:00:00|7419.4|7418.4|7419.9|7418.9|7420.4|7419.4|7416.9|7415.9|349
1689667500000|2023-07-18 08:05:00|7419.4|7418.4|7421.1|7420.1|7423.4|7422.4|7418.9|7417.9|281
1689667800000|2023-07-18 08:10:00|7421.4|7420.4|7423.4|7422.4|7423.4|7422.4|7419.1|7418.1|177
1689668100000|2023-07-18 08:15:00|7423.1|7422.1|7423.9|7422.9|7424.9|7423.9|7421.9|7420.9|202
1689668400000|2023-07-18 08:20:00|7423.6|7422.6|7422.1|7421.1|7425.4|7424.4|7421.9|7420.9|296
1689668700000|2023-07-18 08:25:00|7422.4|7421.4|7423.4|7422.4|7423.4|7422.4|7420.4|7419.4|533
1689669000000|2023-07-18 08:30:00|7422.9|7421.9|7424.9|7423.9|7425.9|7424.9|7421.9|7420.9|380
1689669300000|2023-07-18 08:35:00|7424.4|7423.4|7423.6|7422.6|7425.4|7424.4|7421.4|7420.4|345
1689669600000|2023-07-18 08:40:00|7423.4|7422.4|7422.9|7421.9|7423.9|7422.9|7421.4|7420.4|249
1689669900000|2023-07-18 08:45:00|7422.4|7421.4|7420.4|7419.4|7422.4|7421.4|7419.4|7418.4|253
1689670200000|2023-07-18 08:50:00|7420.6|7419.6|7416.4|7415.4|7421.4|7420.4|7414.4|7413.4|408
1689670500000|2023-07-18 08:55:00|7416.1|7415.1|7419.6|7418.6|7420.6|7419.6|7415.4|7414.4|371
1689670800000|2023-07-18 09:00:00|7419.4|7418.4|7416.4|7415.4|7419.9|7418.9|7414.9|7413.9|278
1689671100000|2023-07-18 09:05:00|7416.6|7415.6|7415.9|7414.9|7418.4|7417.4|7414.6|7413.6|302
1689671400000|2023-07-18 09:10:00|7416.4|7415.4|7416.4|7415.4|7417.9|7416.9|7414.9|7413.9|242
1689671700000|2023-07-18 09:15:00|7416.6|7415.6|7420.6|7419.6|7420.6|7419.6|7416.4|7415.4|224
1689672000000|2023-07-18 09:20:00|7420.4|7419.4|7421.4|7420.4|7421.6|7420.6|7418.9|7417.9|181
1689672300000|2023-07-18 09:25:00|7421.1|7420.1|7420.9|7419.9|7421.9|7420.9|7419.9|7418.9|210
1689672600000|2023-07-18 09:30:00|7420.6|7419.6|7421.9|7420.9|7423.1|7422.1|7420.4|7419.4|206
1689672900000|2023-07-18 09:35:00|7421.6|7420.6|7422.9|7421.9|7423.4|7422.4|7420.4|7419.4|324
1689673200000|2023-07-18 09:40:00|7423.1|7422.1|7426.4|7425.4|7426.6|7425.6|7423.1|7422.1|201
1689673500000|2023-07-18 09:45:00|7426.1|7425.1|7422.9|7421.9|7426.4|7425.4|7421.6|7420.6|229
1689673800000|2023-07-18 09:50:00|7422.6|7421.6|7424.1|7423.1|7424.6|7423.6|7422.4|7421.4|296
1689674100000|2023-07-18 09:55:00|7424.4|7423.4|7422.4|7421.4|7424.6|7423.6|7421.9|7420.9|258
1689674400000|2023-07-18 10:00:00|7422.1|7421.1|7418.4|7417.4|7422.4|7421.4|7417.9|7416.9|269
1689674700000|2023-07-18 10:05:00|7418.6|7417.6|7418.2|7417.2|7419|7418|7417.2|7416.2|231
1689675000000|2023-07-18 10:10:00|7418.5|7417.5|7418|7417|7419.7|7418.7|7417.5|7416.5|186
1689675300000|2023-07-18 10:15:00|7418.5|7417.5|7417.5|7416.5|7419.5|7418.5|7417|7416|98
1689675600000|2023-07-18 10:20:00|7417|7416|7415.5|7414.5|7418.7|7417.7|7415.5|7414.5|172
1689675900000|2023-07-18 10:25:00|7415.7|7414.7|7413.7|7412.7|7416|7415|7413.5|7412.5|208
1689676200000|2023-07-18 10:30:00|7414|7413|7412|7411|7415|7414|7412|7411|251
1689676500000|2023-07-18 10:35:00|7411.5|7410.5|7409|7408|7411.5|7410.5|7407|7406|288
1689676800000|2023-07-18 10:40:00|7409.2|7408.2|7410.7|7409.7|7411|7410|7408.5|7407.5|217
1689677100000|2023-07-18 10:45:00|7411|7410|7411|7410|7414|7413|7410|7409|176
1689677400000|2023-07-18 10:50:00|7410.5|7409.5|7412|7411|7412|7411|7409.7|7408.7|335
1689677700000|2023-07-18 10:55:00|7411.7|7410.7|7411|7410|7412.5|7411.5|7410.5|7409.5|431
1689678000000|2023-07-18 11:00:00|7410.2|7409.2|7413.5|7412.5|7414|7413|7410.2|7409.2|332
1689678300000|2023-07-18 11:05:00|7413.7|7412.7|7410|7409|7413.7|7412.7|7410|7409|181
1689678600000|2023-07-18 11:10:00|7409.7|7408.7|7411|7410|7411.5|7410.5|7408.7|7407.7|239
1689678900000|2023-07-18 11:15:00|7411.2|7410.2|7411.5|7410.5|7412.5|7411.5|7410|7409|313
1689679200000|2023-07-18 11:20:00|7412|7411|7410.5|7409.5|7412|7411|7409.5|7408.5|394
1689679500000|2023-07-18 11:25:00|7410|7409|7415.5|7414.5|7416|7415|7410|7409|426
1689679800000|2023-07-18 11:30:00|7415.7|7414.7|7413.2|7412.2|7415.7|7414.7|7413|7412|303
1689680100000|2023-07-18 11:35:00|7413.5|7412.5|7411.7|7410.7|7413.5|7412.5|7411.5|7410.5|476
1689680400000|2023-07-18 11:40:00|7412|7411|7411.3|7410.3|7412.8|7411.8|7410.8|7409.8|295
1689680700000|2023-07-18 11:45:00|7411.8|7410.8|7412.8|7411.8|7413.8|7412.8|7411.8|7410.8|195
1689681000000|2023-07-18 11:50:00|7413|7412|7410.8|7409.8|7413.3|7412.3|7410.3|7409.3|422
1689681300000|2023-07-18 11:55:00|7410.3|7409.3|7409.8|7408.8|7411.3|7410.3|7409.3|7408.3|221
1689681600000|2023-07-18 12:00:00|7410.3|7409.3|7407.8|7406.8|7410.3|7409.3|7407.8|7406.8|499
1689681900000|2023-07-18 12:05:00|7408|7407|7404.3|7403.3|7408|7407|7404|7403|554
1689682200000|2023-07-18 12:10:00|7404|7403|7402|7401|7404|7403|7400.3|7399.3|276
1689682500000|2023-07-18 12:15:00|7402.3|7401.3|7404.8|7403.8|7406.3|7405.3|7401.8|7400.8|190
1689682800000|2023-07-18 12:20:00|7405|7404|7403.8|7402.8|7406.3|7405.3|7403.8|7402.8|145
1689683100000|2023-07-18 12:25:00|7404|7403|7404.5|7403.5|7406.3|7405.3|7403.8|7402.8|278
1689683400000|2023-07-18 12:30:00|7404.8|7403.8|7405.3|7404.3|7406.8|7405.8|7401.3|7400.3|495
1689683700000|2023-07-18 12:35:00|7405|7404|7403|7402|7407.3|7406.3|7403|7402|215
1689684000000|2023-07-18 12:40:00|7402.8|7401.8|7401.8|7400.8|7405.3|7404.3|7401.3|7400.3|183
1689684300000|2023-07-18 12:45:00|7401.5|7400.5|7405.8|7404.8|7406.3|7405.3|7401.3|7400.3|219
1689684600000|2023-07-18 12:50:00|7406|7405|7406.8|7405.8|7407.3|7406.3|7406|7405|239
1689684900000|2023-07-18 12:55:00|7407|7406|7409.3|7408.3|7409.3|7408.3|7404.8|7403.8|364
1689685200000|2023-07-18 13:00:00|7409.8|7408.8|7412.8|7411.8|7413.3|7412.3|7409.3|7408.3|526
1689685500000|2023-07-18 13:05:00|7413|7412|7409.8|7408.8|7413|7412|7409.8|7408.8|512
1689685800000|2023-07-18 13:10:00|7409.3|7408.3|7403.8|7402.8|7409.8|7408.8|7403.8|7402.8|527
1689686100000|2023-07-18 13:15:00|7403.5|7402.5|7405.3|7404.3|7405.8|7404.8|7402.3|7401.3|527
1689686400000|2023-07-18 13:20:00|7404.5|7403.5|7405.8|7404.8|7406.5|7405.5|7404.5|7403.5|281
1689686700000|2023-07-18 13:25:00|7405|7404|7409.3|7408.3|7410.3|7409.3|7404.8|7403.8|252
1689687000000|2023-07-18 13:30:00|7408.8|7407.8|7415.5|7414.5|7417.3|7416.3|7408.8|7407.8|949
1689687300000|2023-07-18 13:35:00|7415.8|7414.8|7424.8|7423.8|7426.8|7425.8|7415.8|7414.8|988
1689687600000|2023-07-18 13:40:00|7425.3|7424.3|7429.8|7428.8|7432.8|7431.8|7424.3|7423.3|894
1689687900000|2023-07-18 13:45:00|7430.3|7429.3|7431.8|7430.8|7432.3|7431.3|7427.3|7426.3|811
1689688200000|2023-07-18 13:50:00|7432|7431|7436.8|7435.8|7438.3|7437.3|7432|7431|914
1689688500000|2023-07-18 13:55:00|7436.3|7435.3|7435|7434|7437.8|7436.8|7433.3|7432.3|820
1689688800000|2023-07-18 14:00:00|7434.8|7433.8|7441.8|7440.8|7442|7441|7434.3|7433.3|784
1689689100000|2023-07-18 14:05:00|7442.3|7441.3|7436.8|7435.8|7442.3|7441.3|7436.3|7435.3|645
1689689400000|2023-07-18 14:10:00|7435.9|7434.9|7437.1|7436.1|7438.9|7437.9|7434.9|7433.9|486
1689689700000|2023-07-18 14:15:00|7437.4|7436.4|7435.4|7434.4|7437.4|7436.4|7431.6|7430.6|616
1689690000000|2023-07-18 14:20:00|7435.1|7434.1|7436.4|7435.4|7436.9|7435.9|7432.9|7431.9|416
1689690300000|2023-07-18 14:25:00|7436.1|7435.1|7435.4|7434.4|7437.4|7436.4|7434.6|7433.6|423
1689690600000|2023-07-18 14:30:00|7434.9|7433.9|7435.9|7434.9|7438.4|7437.4|7433.9|7432.9|465
1689690900000|2023-07-18 14:35:00|7436.1|7435.1|7440.9|7439.9|7441.1|7440.1|7435.4|7434.4|526
1689691200000|2023-07-18 14:40:00|7440.6|7439.6|7445.4|7444.4|7445.9|7444.9|7440.4|7439.4|989
1689691500000|2023-07-18 14:45:00|7445.6|7444.6|7445.9|7444.9|7445.9|7444.9|7442.9|7441.9|408
1689691800000|2023-07-18 14:50:00|7445.6|7444.6|7449.4|7448.4|7450.4|7449.4|7445.4|7444.4|338
1689692100000|2023-07-18 14:55:00|7449.6|7448.6|7450.4|7449.4|7451.4|7450.4|7447.9|7446.9|547
1689692400000|2023-07-18 15:00:00|7449.9|7448.9|7452.4|7451.4|7453.4|7452.4|7449.9|7448.9|659
1689692700000|2023-07-18 15:05:00|7452.9|7451.9|7453.9|7452.9|7454.4|7453.4|7450.9|7449.9|530
1689693000000|2023-07-18 15:10:00|7454.4|7453.4|7454.6|7453.6|7455.9|7454.9|7452.9|7451.9|583
1689693300000|2023-07-18 15:15:00|7454.9|7453.9|7456.4|7455.4|7456.9|7455.9|7454.1|7453.1|483
1689693600000|2023-07-18 15:20:00|7455.9|7454.9|7458.9|7457.9|7459.1|7458.1|7454.9|7453.9|474
1689693900000|2023-07-18 15:25:00|7458.4|7457.4|7458.9|7456.9|7460.4|7459.4|7457.1|7456.1|2755
1689694200000|2023-07-18 15:30:00|7458.4|7456.4|7455.4|7453.4|7458.6|7456.6|7454.9|7452.9|4850
1689694500000|2023-07-18 15:35:00|7454.9|7452.9|7458.9|7456.9|7459.4|7457.4|7454.9|7452.9|1718
1689694800000|2023-07-18 15:40:00|7459.1|7457.1|7458.4|7456.4|7459.9|7457.9|7457.1|7455.1|1194
1689695100000|2023-07-18 15:45:00|7457.9|7455.9|7458.9|7456.9|7458.9|7456.9|7457.4|7455.4|362
1689695400000|2023-07-18 15:50:00|7458.6|7456.6|7457.9|7455.9|7459.4|7457.4|7457.4|7455.4|501
1689695700000|2023-07-18 15:55:00|7458.4|7456.4|7459.4|7457.4|7459.6|7457.6|7457.9|7455.9|187
1689696000000|2023-07-18 16:00:00|7459.9|7457.9|7457.9|7455.9|7459.9|7457.9|7457.9|7455.9|258
1689696300000|2023-07-18 16:05:00|7458.4|7456.4|7458.4|7456.4|7458.9|7456.9|7457.4|7455.4|270
1689696600000|2023-07-18 16:10:00|7457.9|7455.9|7457.4|7455.4|7459.4|7457.4|7456.9|7454.9|291
1689696900000|2023-07-18 16:15:00|7456.9|7454.9|7459.4|7457.4|7459.4|7457.4|7456.9|7454.9|104
1689697200000|2023-07-18 16:20:00|7459.9|7457.9|7456.4|7454.4|7459.9|7457.9|7456.4|7454.4|226
1689697500000|2023-07-18 16:25:00|7456.6|7454.6|7457.4|7455.4|7458.1|7456.1|7456.4|7454.4|168
1689697800000|2023-07-18 16:30:00|7457.1|7455.1|7457.4|7455.4|7457.9|7455.9|7456.9|7454.9|109
1689698100000|2023-07-18 16:35:00|7457.6|7455.6|7457.4|7455.4|7457.9|7455.9|7457.4|7455.4|99
1689698400000|2023-07-18 16:40:00|7457.9|7455.9|7456.4|7454.4|7457.9|7455.9|7456.4|7454.4|191
1689698700000|2023-07-18 16:45:00|7455.9|7453.9|7455.4|7453.4|7455.9|7453.9|7454.4|7452.4|180
1689699000000|2023-07-18 16:50:00|7455.6|7453.6|7455.4|7453.4|7455.9|7453.9|7454.4|7452.4|133
1689699300000|2023-07-18 16:55:00|7454.9|7452.9|7453.9|7451.9|7454.9|7452.9|7452.9|7450.9|166
1689699600000|2023-07-18 17:00:00|7453.6|7451.6|7454.9|7452.9|7454.9|7452.9|7453.4|7451.4|217
1689699900000|2023-07-18 17:05:00|7455.1|7453.1|7454.9|7452.9|7455.4|7453.4|7454.4|7452.4|128
1689700200000|2023-07-18 17:10:00|7455.1|7453.1|7454.4|7452.4|7455.1|7453.1|7453.9|7451.9|118
1689700500000|2023-07-18 17:15:00|7454.6|7452.6|7453.4|7451.4|7454.9|7452.9|7452.9|7450.9|150
1689700800000|2023-07-18 17:20:00|7453.6|7451.6|7453.4|7451.4|7453.9|7451.9|7452.4|7450.4|63
1689701100000|2023-07-18 17:25:00|7453.9|7451.9|7453.4|7451.4|7453.9|7451.9|7452.9|7450.9|86
1689701400000|2023-07-18 17:30:00|7452.9|7450.9|7452.9|7450.9|7452.9|7450.9|7452.4|7450.4|47
1689701700000|2023-07-18 17:35:00|7453.4|7451.4|7453.4|7451.4|7453.4|7451.4|7452.9|7450.9|72
1689702000000|2023-07-18 17:40:00|7453.9|7451.9|7453.4|7451.4|7454.9|7452.9|7453.4|7451.4|94
1689702300000|2023-07-18 17:45:00|7452.9|7450.9|7453.4|7451.4|7453.9|7451.9|7451.9|7449.9|99
1689702600000|2023-07-18 17:50:00|7453.9|7451.9|7454.6|7452.6|7454.6|7452.6|7452.9|7450.9|75
1689702900000|2023-07-18 17:55:00|7454.4|7452.4|7453.4|7451.4|7454.4|7452.4|7452.9|7450.9|64
1689703200000|2023-07-18 18:00:00|7453.1|7451.1|7453.6|7451.6|7454.4|7452.4|7452.9|7450.9|114
1689703500000|2023-07-18 18:05:00|7453.4|7451.4|7454.4|7452.4|7454.4|7452.4|7452.9|7450.9|92
1689703800000|2023-07-18 18:10:00|7454.6|7452.6|7455.4|7453.4|7456.4|7454.4|7453.4|7451.4|505
1689704100000|2023-07-18 18:15:00|7454.9|7452.9|7454.1|7452.1|7454.9|7452.9|7453.9|7451.9|110
1689704400000|2023-07-18 18:20:00|7453.9|7451.9|7454.9|7452.9|7455.4|7453.4|7453.9|7451.9|199
1689704700000|2023-07-18 18:25:00|7455.1|7453.1|7457.4|7455.4|7457.4|7455.4|7454.6|7452.6|74
1689705000000|2023-07-18 18:30:00|7456.9|7454.9|7456.9|7454.9|7457.6|7455.6|7456.9|7454.9|80
1689705300000|2023-07-18 18:35:00|7456.6|7454.6|7456.4|7454.4|7456.9|7454.9|7455.9|7453.9|123
1689705600000|2023-07-18 18:40:00|7456.1|7454.1|7456.4|7454.4|7456.4|7454.4|7455.4|7453.4|78
1689705900000|2023-07-18 18:45:00|7456.6|7454.6|7457.4|7455.4|7457.4|7455.4|7456.6|7454.6|131
1689706200000|2023-07-18 18:50:00|7457.1|7455.1|7455.9|7453.9|7457.1|7455.1|7455.4|7453.4|83
1689706500000|2023-07-18 18:55:00|7456.1|7454.1|7457.9|7455.9|7458.4|7456.4|7455.6|7453.6|129
1689706800000|2023-07-18 19:00:00|7457.4|7455.4|7458.6|7456.6|7458.9|7456.9|7456.4|7454.4|121
1689707100000|2023-07-18 19:05:00|7458.4|7456.4|7457.9|7455.9|7458.9|7456.9|7457.4|7455.4|75
1689707400000|2023-07-18 19:10:00|7457.4|7455.4|7460.4|7458.4|7460.4|7458.4|7457.4|7455.4|217
1689707700000|2023-07-18 19:15:00|7460.6|7458.6|7461.4|7459.4|7461.4|7459.4|7460.4|7458.4|91
1689708000000|2023-07-18 19:20:00|7460.9|7458.9|7462.4|7460.4|7462.4|7460.4|7460.9|7458.9|49
1689708300000|2023-07-18 19:25:00|7462.9|7460.9|7463.4|7461.4|7463.9|7461.9|7462.9|7460.9|98
1689708600000|2023-07-18 19:30:00|7463.1|7461.1|7462.4|7460.4|7463.9|7461.9|7460.9|7458.9|107
1689708900000|2023-07-18 19:35:00|7462.6|7460.6|7462.4|7460.4|7463.4|7461.4|7462.1|7460.1|112
1689709200000|2023-07-18 19:40:00|7462.6|7460.6|7462.9|7460.9|7463.9|7461.9|7462.6|7460.6|55
1689709500000|2023-07-18 19:45:00|7462.4|7460.4|7462.9|7460.9|7463.4|7461.4|7461.4|7459.4|170
1689709800000|2023-07-18 19:50:00|7463.4|7461.4|7463.4|7461.4|7464.9|7462.9|7460.9|7458.9|471
1689710100000|2023-07-18 19:55:00|7463.9|7461.9|7462.4|7458.4|7464.6|7462.6|7461.4|7458.3|609
1689710400000|2023-07-18 20:00:00|7462.2|7458.2|7458.9|7454.9|7462.2|7458.2|7458.8|7454.8|0
1689710700000|2023-07-18 20:05:00|7458.8|7454.8|7458.1|7454.1|7460.4|7456.4|7457.9|7453.9|0
1689711000000|2023-07-18 20:10:00|7458|7454|7458|7454|7458.6|7454.6|7457.1|7453.1|0
1689711300000|2023-07-18 20:15:00|7458.1|7454.1|7459.7|7455.7|7459.7|7455.7|7457.7|7453.7|0
1689711600000|2023-07-18 20:20:00|7459.8|7455.8|7458.3|7454.3|7460.3|7456.3|7458.3|7454.3|0
1689711900000|2023-07-18 20:25:00|7458.4|7454.4|7459.9|7455.9|7459.9|7455.9|7458|7454|0
1689712200000|2023-07-18 20:30:00|7459.8|7455.8|7459.7|7455.7|7459.9|7455.9|7459.4|7455.4|0
1689712500000|2023-07-18 20:35:00|7459.6|7455.6|7459.4|7455.4|7459.8|7455.8|7459.4|7455.4|0
1689712800000|2023-07-18 20:40:00|7459.5|7455.5|7460.7|7456.7|7460.7|7456.7|7459.4|7455.4|0
1689713100000|2023-07-18 20:45:00|7460.6|7456.6|7460|7456|7460.6|7456.6|7459.8|7455.8|0
1689713400000|2023-07-18 20:50:00|7460.1|7456.1|7460.3|7456.3|7460.9|7456.9|7460|7456|0
1689713700000|2023-07-18 20:55:00|7460.2|7456.2|7458.7|7454.7|7460.3|7456.3|7458.6|7454.6|0
1689714000000|2023-07-18 21:00:00|7458.8|7454.8|7459|7455|7459.3|7455.3|7458.8|7454.8|0
1689714300000|2023-07-18 21:05:00|7459.1|7455.1|7458.8|7454.8|7459.1|7455.1|7458.7|7454.7|0
1689714600000|2023-07-18 21:10:00|7458.9|7454.9|7459.1|7455.1|7459.1|7455.1|7458.9|7454.9|0
1689714900000|2023-07-18 21:15:00|7459|7455|7459|7455|7459|7455|7459|7455|0
1689715200000|2023-07-18 21:20:00|7458.9|7454.9|7458.8|7454.8|7459.2|7455.2|7458.7|7454.7|0
1689715500000|2023-07-18 21:25:00|7458.9|7454.9|7458.6|7454.6|7459.2|7455.2|7458.6|7454.6|0
1689715800000|2023-07-18 21:30:00|7458.8|7454.8|7458.9|7454.9|7459|7455|7458.8|7454.8|0
1689716100000|2023-07-18 21:35:00|7459|7455|7459|7455|7459|7455|7458.9|7454.9|0
1689716400000|2023-07-18 21:40:00|7459.1|7455.1|7459.3|7455.3|7459.3|7455.3|7459|7455|0
1689716700000|2023-07-18 21:45:00|7459.2|7455.2|7459.1|7455.1|7459.2|7455.2|7459|7455|0
1689717000000|2023-07-18 21:50:00|7459.5|7455.5|7459.4|7455.4|7459.5|7455.5|7459.4|7455.4|0
1689717300000|2023-07-18 21:55:00|7459.3|7455.3|7459.1|7455.1|7459.3|7455.3|7459|7455|0
1689717600000|2023-07-18 22:00:00|7459|7455|7462.2|7458.2|7462.2|7458.2|7458.4|7454.4|0
1689717900000|2023-07-18 22:05:00|7462.3|7458.3|7461.7|7457.7|7462.7|7458.7|7461.7|7457.7|0
1689718200000|2023-07-18 22:10:00|7461.8|7457.8|7461.7|7457.7|7462.8|7458.8|7461.7|7457.7|0
1689718500000|2023-07-18 22:15:00|7461.8|7457.8|7462.3|7458.3|7462.6|7458.6|7461.7|7457.7|0
1689718800000|2023-07-18 22:20:00|7462.2|7458.2|7461.7|7457.7|7462.3|7458.3|7461.7|7457.7|0
1689719100000|2023-07-18 22:25:00|7461.5|7457.5|7461.7|7457.7|7462|7458|7461.2|7457.2|0
1689719400000|2023-07-18 22:30:00|7461.6|7457.6|7461.7|7457.7|7462|7458|7461.5|7457.5|0
1689719700000|2023-07-18 22:35:00|7461.5|7457.5|7461.5|7457.5|7461.8|7457.8|7461.2|7457.2|0
1689720000000|2023-07-18 22:40:00|7461.7|7457.7|7461.5|7457.5|7462.3|7458.3|7461.5|7457.5|0
1689720300000|2023-07-18 22:45:00|7461.6|7457.6|7461.6|7457.6|7462|7458|7461.6|7457.6|0
1689720600000|2023-07-18 22:50:00|7461.5|7457.5|7461.3|7457.3|7461.6|7457.6|7461|7457|0
1689720900000|2023-07-18 22:55:00|7461.4|7457.4|7461.3|7457.3|7461.4|7457.4|7461.3|7457.3|0
1689721200000|2023-07-18 23:00:00|7461.4|7457.4|7462.8|7458.8|7463.2|7459.2|7461.4|7457.4|0
1689721500000|2023-07-18 23:05:00|7462.7|7458.7|7462.2|7458.2|7462.8|7458.8|7462.2|7458.2|0
1689721800000|2023-07-18 23:10:00|7462.3|7458.3|7463.2|7459.2|7463.2|7459.2|7462.3|7458.3|0
1689722100000|2023-07-18 23:15:00|7463.3|7459.3|7463.2|7459.2|7463.4|7459.4|7462.9|7458.9|0
1689722400000|2023-07-18 23:20:00|7463.1|7459.1|7462.6|7458.6|7463.1|7459.1|7462.6|7458.6|0
1689722700000|2023-07-18 23:25:00|7462.7|7458.7|7462.8|7458.8|7462.8|7458.8|7462.6|7458.6|0
1689723000000|2023-07-18 23:30:00|7462.7|7458.7|7462.6|7458.6|7462.7|7458.7|7462.2|7458.2|0
1689723300000|2023-07-18 23:35:00|7462.5|7458.5|7462.2|7458.2|7462.6|7458.6|7462.2|7458.2|0
1689723600000|2023-07-18 23:40:00|7462.3|7458.3|7462.8|7458.8|7462.8|7458.8|7462.2|7458.2|0
1689723900000|2023-07-18 23:45:00|7462.7|7458.7|7463.4|7459.4|7463.4|7459.4|7462.5|7458.5|0
1689724200000|2023-07-18 23:50:00|7463.5|7459.5|7462.1|7458.1|7463.9|7459.9|7462.1|7458.1|0
1689724500000|2023-07-18 23:55:00|7462.2|7458.2|7462.3|7458.3|7462.6|7458.6|7461.2|7457.2|0
1689724800000|2023-07-19 00:00:00|7462.2|7458.2|7463.6|7460.6|7465.4|7462.4|7458.9|7455.9|131
1689725100000|2023-07-19 00:05:00|7463.4|7460.4|7462.9|7459.9|7464.6|7461.6|7461.9|7458.9|20
1689725400000|2023-07-19 00:10:00|7463.6|7460.6|7463.6|7460.6|7464.9|7461.9|7463.1|7460.1|24
1689725700000|2023-07-19 00:15:00|7463.9|7460.9|7464.9|7461.9|7465.4|7462.4|7463.1|7460.1|50
1689726000000|2023-07-19 00:20:00|7464.6|7461.6|7465.9|7462.9|7465.9|7462.9|7464.1|7461.1|14
1689726300000|2023-07-19 00:25:00|7465.1|7462.1|7464.1|7461.1|7466.4|7463.4|7464.1|7461.1|8
1689726600000|2023-07-19 00:30:00|7463.9|7460.9|7462.4|7459.4|7465.9|7462.9|7462.1|7459.1|18
1689726900000|2023-07-19 00:35:00|7463.1|7460.1|7464.6|7461.6|7464.9|7461.9|7463.1|7460.1|9
1689727200000|2023-07-19 00:40:00|7464.9|7461.9|7465.1|7462.1|7465.1|7462.1|7463.6|7460.6|17
1689727500000|2023-07-19 00:45:00|7464.6|7461.6|7465.1|7462.1|7465.9|7462.9|7464.6|7461.6|23
1689727800000|2023-07-19 00:50:00|7465.4|7462.4|7466.4|7463.4|7466.4|7463.4|7464.9|7461.9|30
1689728100000|2023-07-19 00:55:00|7466.6|7463.6|7466.1|7463.1|7467.1|7464.1|7466.1|7463.1|7
1689728400000|2023-07-19 01:00:00|7465.9|7462.9|7464.1|7461.1|7465.9|7462.9|7462.9|7459.9|20
1689728700000|2023-07-19 01:05:00|7464.4|7461.4|7464.9|7461.9|7465.1|7462.1|7464.4|7461.4|7
1689729000000|2023-07-19 01:10:00|7465.1|7462.1|7466.1|7463.1|7466.4|7463.4|7464.6|7461.6|11
1689729300000|2023-07-19 01:15:00|7466.4|7463.4|7463.9|7460.9|7466.4|7463.4|7463.6|7460.6|18
1689729600000|2023-07-19 01:20:00|7464.1|7461.1|7464.1|7461.1|7464.1|7461.1|7462.9|7459.9|25
1689729900000|2023-07-19 01:25:00|7463.9|7460.9|7462.6|7459.6|7464.1|7461.1|7462.6|7459.6|9
1689730200000|2023-07-19 01:30:00|7462.1|7459.1|7463.9|7460.9|7463.9|7460.9|7461.6|7458.6|18
1689730500000|2023-07-19 01:35:00|7464.1|7461.1|7462.6|7459.6|7464.1|7461.1|7462.6|7459.6|17
1689730800000|2023-07-19 01:40:00|7462.9|7459.9|7462.6|7459.6|7463.1|7460.1|7461.6|7458.6|15
1689731100000|2023-07-19 01:45:00|7462.9|7459.9|7464.1|7461.1|7464.1|7461.1|7462.6|7459.6|6
1689731400000|2023-07-19 01:50:00|7464.4|7461.4|7461.1|7458.1|7464.6|7461.6|7461.1|7458.1|11
1689731700000|2023-07-19 01:55:00|7461.4|7458.4|7461.6|7458.6|7462.1|7459.1|7461.4|7458.4|14
1689732000000|2023-07-19 02:00:00|7461.9|7458.9|7460.6|7457.6|7462.1|7459.1|7460.6|7457.6|4
1689732300000|2023-07-19 02:05:00|7460.1|7457.1|7457.6|7454.6|7460.1|7457.1|7457.6|7454.6|17
1689732600000|2023-07-19 02:10:00|7457.9|7454.9|7458.6|7455.6|7459.1|7456.1|7457.6|7454.6|4
1689732900000|2023-07-19 02:15:00|7458.9|7455.9|7458.1|7455.1|7459.1|7456.1|7457.6|7454.6|6
1689733200000|2023-07-19 02:20:00|7457.9|7454.9|7457.1|7454.1|7458.1|7455.1|7456.6|7453.6|8
1689733500000|2023-07-19 02:25:00|7456.9|7453.9|7457.6|7454.6|7457.6|7454.6|7456.1|7453.1|3
1689733800000|2023-07-19 02:30:00|7457.4|7454.4|7457.6|7454.6|7457.6|7454.6|7456.6|7453.6|3
1689734100000|2023-07-19 02:35:00|7457.9|7454.9|7458.6|7455.6|7459.1|7456.1|7457.9|7454.9|5
1689734400000|2023-07-19 02:40:00|7458.9|7455.9|7458.9|7455.9|7459.1|7456.1|7458.1|7455.1|0
1689734700000|2023-07-19 02:45:00|7459.1|7456.1|7459.6|7456.6|7459.6|7456.6|7458.6|7455.6|0
1689735000000|2023-07-19 02:50:00|7459.4|7456.4|7458.6|7455.6|7459.4|7456.4|7458.4|7455.4|6
1689735300000|2023-07-19 02:55:00|7458.4|7455.4|7457.4|7454.4|7458.4|7455.4|7457.1|7454.1|1
1689735600000|2023-07-19 03:00:00|7457.1|7454.1|7457.1|7454.1|7458.1|7455.1|7457.1|7454.1|1
1689735900000|2023-07-19 03:05:00|7457.4|7454.4|7457.6|7454.6|7457.6|7454.6|7457.1|7454.1|5
1689736200000|2023-07-19 03:10:00|7457.9|7454.9|7459.1|7456.1|7459.1|7456.1|7457.9|7454.9|4
1689736500000|2023-07-19 03:15:00|7458.9|7455.9|7458.1|7455.1|7459.1|7456.1|7458.1|7455.1|5
1689736800000|2023-07-19 03:20:00|7457.9|7454.9|7458.1|7455.1|7458.1|7455.1|7457.6|7454.6|1
1689737100000|2023-07-19 03:25:00|7457.9|7454.9|7456.9|7453.9|7458.1|7455.1|7456.6|7453.6|3
1689737400000|2023-07-19 03:30:00|7456.6|7453.6|7455.4|7452.4|7456.9|7453.9|7455.4|7452.4|5
1689737700000|2023-07-19 03:35:00|7455.6|7452.6|7454.9|7451.9|7455.6|7452.6|7454.6|7451.6|2
1689738000000|2023-07-19 03:40:00|7455.1|7452.1|7454.4|7451.4|7455.1|7452.1|7454.4|7451.4|11
1689738300000|2023-07-19 03:45:00|7454.9|7451.9|7455.1|7452.1|7455.1|7452.1|7454.9|7451.9|10
1689738600000|2023-07-19 03:50:00|7455.4|7452.4|7455.4|7452.4|7455.6|7452.6|7455.4|7452.4|10
1689738900000|2023-07-19 03:55:00|7455.6|7452.6|7456.1|7453.1|7456.1|7453.1|7455.6|7452.6|5
1689739200000|2023-07-19 04:00:00|7455.9|7452.9|7455.4|7452.4|7456.6|7453.6|7455.4|7452.4|9
1689739500000|2023-07-19 04:05:00|7455.6|7452.6|7456.1|7453.1|7456.1|7453.1|7455.6|7452.6|3
1689739800000|2023-07-19 04:10:00|7455.9|7452.9|7457.1|7454.1|7457.4|7454.4|7455.9|7452.9|16
1689740100000|2023-07-19 04:15:00|7456.9|7453.9|7456.6|7453.6|7457.1|7454.1|7456.1|7453.1|3
1689740400000|2023-07-19 04:20:00|7456.9|7453.9|7456.6|7453.6|7457.6|7454.6|7456.6|7453.6|7
1689740700000|2023-07-19 04:25:00|7456.9|7453.9|7456.9|7453.9|7457.1|7454.1|7456.6|7453.6|4
1689741000000|2023-07-19 04:30:00|7457.1|7454.1|7457.1|7454.1|7457.4|7454.4|7456.4|7453.4|9
1689741300000|2023-07-19 04:35:00|7456.9|7453.9|7457.1|7454.1|7457.1|7454.1|7456.4|7453.4|5
1689741600000|2023-07-19 04:40:00|7456.9|7453.9|7456.6|7453.6|7457.6|7454.6|7456.1|7453.1|9
1689741900000|2023-07-19 04:45:00|7456.4|7453.4|7456.4|7453.4|7457.1|7454.1|7455.1|7452.1|44
1689742200000|2023-07-19 04:50:00|7456.1|7453.1|7455.6|7452.6|7456.4|7453.4|7455.4|7452.4|30
1689742500000|2023-07-19 04:55:00|7455.4|7452.4|7454.4|7451.4|7455.6|7452.6|7454.4|7451.4|9
1689742800000|2023-07-19 05:00:00|7454.6|7451.6|7456.1|7453.1|7461.4|7458.4|7454.6|7451.6|236
1689743100000|2023-07-19 05:05:00|7455.4|7452.4|7457.4|7454.4|7457.4|7454.4|7455.1|7452.1|38
1689743400000|2023-07-19 05:10:00|7457.6|7454.6|7454.6|7451.6|7457.6|7454.6|7454.4|7451.4|53
1689743700000|2023-07-19 05:15:00|7454.9|7451.9|7455.9|7452.9|7456.9|7453.9|7454.6|7451.6|26
1689744000000|2023-07-19 05:20:00|7455.4|7452.4|7455.4|7452.4|7455.9|7452.9|7455.1|7452.1|13
1689744300000|2023-07-19 05:25:00|7454.9|7451.9|7456.6|7453.6|7456.6|7453.6|7454.6|7451.6|37
1689744600000|2023-07-19 05:30:00|7456.4|7453.4|7455.9|7452.9|7456.4|7453.4|7455.6|7452.6|17
1689744900000|2023-07-19 05:35:00|7455.6|7452.6|7456.1|7453.1|7456.4|7453.4|7454.9|7451.9|47
1689745200000|2023-07-19 05:40:00|7455.9|7452.9|7459.6|7456.6|7459.6|7456.6|7455.4|7452.4|30
1689745500000|2023-07-19 05:45:00|7459.4|7456.4|7459.9|7456.9|7461.1|7458.1|7458.9|7455.9|35
1689745800000|2023-07-19 05:50:00|7459.6|7456.6|7460.6|7457.6|7460.6|7457.6|7459.6|7456.6|33
1689746100000|2023-07-19 05:55:00|7460.4|7457.4|7461.4|7458.4|7462.1|7459.1|7460.1|7457.1|36
1689746400000|2023-07-19 06:00:00|7464.9|7461.9|7494.4|7492.4|7501.4|7499.4|7461.6|7459.6|1484
1689746700000|2023-07-19 06:05:00|7494.6|7492.6|7501.6|7499.6|7502.6|7500.6|7493.1|7491.1|603
1689747000000|2023-07-19 06:10:00|7501.9|7499.9|7506.1|7504.1|7511.1|7509.1|7498.6|7496.6|507
1689747300000|2023-07-19 06:15:00|7505.6|7503.6|7513.9|7511.9|7514.9|7512.9|7504.1|7502.1|457
1689747600000|2023-07-19 06:20:00|7513.6|7511.6|7517.1|7515.1|7520.4|7518.4|7513.1|7511.1|540
1689747900000|2023-07-19 06:25:00|7517.4|7515.4|7516.4|7514.4|7520.6|7518.6|7514.6|7512.6|217
1689748200000|2023-07-19 06:30:00|7516.1|7514.1|7522.4|7520.4|7523.4|7521.4|7515.9|7513.9|261
1689748500000|2023-07-19 06:35:00|7522.9|7520.9|7523.4|7521.4|7525.9|7523.9|7522.9|7520.9|316
1689748800000|2023-07-19 06:40:00|7523.9|7521.9|7516.9|7514.9|7524.6|7522.6|7516.4|7514.4|207
1689749100000|2023-07-19 06:45:00|7516.4|7514.4|7515.1|7513.1|7519.9|7517.9|7513.4|7511.4|361
1689749400000|2023-07-19 06:50:00|7515.6|7513.6|7523.9|7521.9|7524.4|7522.4|7515.6|7513.6|523
1689749700000|2023-07-19 06:55:00|7523.6|7521.6|7515.4|7513.4|7524.4|7522.4|7515.4|7513.4|594
1689750000000|2023-07-19 07:00:00|7514.9|7512.9|7523.9|7522.9|7526.4|7525.4|7502.1|7501.1|4118
1689750300000|2023-07-19 07:05:00|7523.1|7522.1|7540.3|7539.3|7543.8|7542.8|7521.9|7520.9|2129
1689750600000|2023-07-19 07:10:00|7540.8|7539.8|7556.3|7555.3|7557.8|7556.8|7538.3|7537.3|2926
1689750900000|2023-07-19 07:15:00|7555.8|7554.8|7564.5|7563.5|7564.8|7563.8|7554.5|7553.5|2496
1689751200000|2023-07-19 07:20:00|7564.8|7563.8|7549.6|7548.6|7565.3|7564.3|7547.1|7546.1|2065
1689751500000|2023-07-19 07:25:00|7550.4|7549.4|7542.4|7541.4|7553.4|7552.4|7542.1|7541.1|1158
1689751800000|2023-07-19 07:30:00|7541.9|7540.9|7549.9|7548.9|7550.4|7549.4|7540.9|7539.9|1399
1689752100000|2023-07-19 07:35:00|7550.4|7549.4|7542.9|7541.9|7553.9|7552.9|7542.4|7541.4|1266
1689752400000|2023-07-19 07:40:00|7543.2|7542.2|7540.7|7539.7|7545.7|7544.7|7539.4|7538.4|1239
1689752700000|2023-07-19 07:45:00|7540.9|7539.9|7543.7|7542.7|7547.7|7546.7|7540.2|7539.2|873
1689753000000|2023-07-19 07:50:00|7543.4|7542.4|7548.7|7547.7|7548.9|7547.9|7541.4|7540.4|1163
1689753300000|2023-07-19 07:55:00|7548.2|7547.2|7538.4|7537.4|7550.7|7549.7|7538.2|7537.2|1061
1689753600000|2023-07-19 08:00:00|7537.7|7536.7|7536.2|7535.2|7538.9|7537.9|7532.2|7531.2|1389
1689753900000|2023-07-19 08:05:00|7536.4|7535.4|7529.9|7528.9|7536.9|7535.9|7529.7|7528.7|655
1689754200000|2023-07-19 08:10:00|7529.7|7528.7|7531.2|7530.2|7533.7|7532.7|7528.2|7527.2|876
1689754500000|2023-07-19 08:15:00|7531.4|7530.4|7535.2|7534.2|7536.7|7535.7|7530.7|7529.7|986
1689754800000|2023-07-19 08:20:00|7534.9|7533.9|7540.4|7539.4|7540.7|7539.7|7533.7|7532.7|1050
1689755100000|2023-07-19 08:25:00|7540.2|7539.2|7549.7|7548.7|7550.2|7549.2|7539.2|7538.2|1133
1689755400000|2023-07-19 08:30:00|7549.4|7548.4|7552.7|7551.7|7555.4|7554.4|7549.4|7548.4|1098
1689755700000|2023-07-19 08:35:00|7552.9|7551.9|7561.4|7560.4|7562.2|7561.2|7552.9|7551.9|1060
1689756000000|2023-07-19 08:40:00|7561.2|7560.2|7561.2|7560.2|7563.7|7562.7|7560.2|7559.2|715
1689756300000|2023-07-19 08:45:00|7561.4|7560.4|7563.4|7562.4|7564.7|7563.7|7559.2|7558.2|754
1689756600000|2023-07-19 08:50:00|7563.2|7562.2|7563.7|7562.7|7567.2|7566.2|7561.7|7560.7|891
1689756900000|2023-07-19 08:55:00|7563.9|7562.9|7570.7|7569.7|7570.9|7569.9|7563.2|7562.2|632
1689757200000|2023-07-19 09:00:00|7570.9|7569.9|7565.9|7564.9|7570.9|7569.9|7564.7|7563.7|800
1689757500000|2023-07-19 09:05:00|7566.2|7565.2|7572.2|7571.2|7575.7|7574.7|7564.7|7563.7|970
1689757800000|2023-07-19 09:10:00|7572.7|7571.7|7563.7|7562.7|7572.9|7571.9|7561.2|7560.2|800
1689758100000|2023-07-19 09:15:00|7563.2|7562.2|7567.2|7566.2|7567.2|7566.2|7557.2|7556.2|723
1689758400000|2023-07-19 09:20:00|7567.7|7566.7|7576.7|7575.7|7576.7|7575.7|7567.7|7566.7|1075
1689758700000|2023-07-19 09:25:00|7576.9|7575.9|7578.2|7577.2|7578.7|7577.7|7574.4|7573.4|1010
1689759000000|2023-07-19 09:30:00|7578.7|7577.7|7571.2|7570.2|7578.7|7577.7|7567.2|7566.2|859
1689759300000|2023-07-19 09:35:00|7571.9|7570.9|7568.2|7567.2|7572.2|7571.2|7567.2|7566.2|529
1689759600000|2023-07-19 09:40:00|7568.7|7567.7|7569.2|7568.2|7575.7|7574.7|7568.7|7567.7|408
1689759900000|2023-07-19 09:45:00|7569.4|7568.4|7564.7|7563.7|7570.4|7569.4|7563.7|7562.7|530
1689760200000|2023-07-19 09:50:00|7564.4|7563.4|7560.7|7559.7|7564.7|7563.7|7558.7|7557.7|860
1689760500000|2023-07-19 09:55:00|7560.2|7559.2|7560.7|7559.7|7561.2|7560.2|7558.2|7557.2|844
1689760800000|2023-07-19 10:00:00|7560.4|7559.4|7561.7|7560.7|7561.7|7560.7|7560.2|7559.2|819
1689761100000|2023-07-19 10:05:00|7561.9|7560.9|7563.2|7562.2|7565.2|7564.2|7558.2|7557.2|594
1689761400000|2023-07-19 10:10:00|7563.4|7562.4|7566.4|7565.4|7568.4|7567.4|7563.4|7562.4|507
1689761700000|2023-07-19 10:15:00|7566.2|7565.2|7568.7|7567.7|7569.9|7568.9|7565.9|7564.9|418
1689762000000|2023-07-19 10:20:00|7568.9|7567.9|7562.9|7561.9|7569.9|7568.9|7560.2|7559.2|667
1689762300000|2023-07-19 10:25:00|7562.7|7561.7|7566.2|7565.2|7566.7|7565.7|7561.7|7560.7|322
1689762600000|2023-07-19 10:30:00|7566.4|7565.4|7569.2|7568.2|7569.2|7568.2|7565.2|7564.2|318
1689762900000|2023-07-19 10:35:00|7568.9|7567.9|7568.9|7567.9|7569.2|7568.2|7567.2|7566.2|509
1689763200000|2023-07-19 10:40:00|7568.7|7567.7|7571.2|7570.2|7573.9|7572.9|7568.7|7567.7|674
1689763500000|2023-07-19 10:45:00|7571.4|7570.4|7568.2|7567.2|7572.7|7571.7|7568.2|7567.2|490
1689763800000|2023-07-19 10:50:00|7568.4|7567.4|7572.7|7571.7|7573.2|7572.2|7565.2|7564.2|571
1689764100000|2023-07-19 10:55:00|7572.9|7571.9|7579.9|7578.9|7579.9|7578.9|7572.4|7571.4|799
1689764400000|2023-07-19 11:00:00|7579.7|7578.7|7588.2|7587.2|7588.7|7587.7|7577.4|7576.4|1191
1689764700000|2023-07-19 11:05:00|7588.4|7587.4|7590.9|7589.9|7591.4|7590.4|7583.7|7582.7|1429
1689765000000|2023-07-19 11:10:00|7591.2|7590.2|7572.7|7571.7|7592.7|7591.7|7571.7|7570.7|983
1689765300000|2023-07-19 11:15:00|7572.2|7571.2|7567.2|7566.2|7575.2|7574.2|7566.4|7565.4|482
1689765600000|2023-07-19 11:20:00|7566.9|7565.9|7557.2|7556.2|7567.2|7566.2|7556.7|7555.7|625
1689765900000|2023-07-19 11:25:00|7556.4|7555.4|7563.2|7562.2|7563.4|7562.4|7552.9|7551.9|967
1689766200000|2023-07-19 11:30:00|7562.2|7561.2|7565.7|7564.7|7565.7|7564.7|7560.2|7559.2|316
1689766500000|2023-07-19 11:35:00|7566.2|7565.2|7566.2|7565.2|7569.7|7568.7|7566.2|7565.2|423
1689766800000|2023-07-19 11:40:00|7566.4|7565.4|7573.6|7572.6|7573.6|7572.6|7566.4|7565.4|514
1689767100000|2023-07-19 11:45:00|7573.9|7572.9|7570.6|7569.6|7574.1|7573.1|7569.6|7568.6|302
1689767400000|2023-07-19 11:50:00|7570.9|7569.9|7572.9|7571.9|7572.9|7571.9|7570.6|7569.6|901
1689767700000|2023-07-19 11:55:00|7572.6|7571.6|7574.6|7573.6|7575.9|7574.9|7572.4|7571.4|663
1689768000000|2023-07-19 12:00:00|7574.9|7573.9|7575.4|7574.4|7575.9|7574.9|7572.6|7571.6|451
1689768300000|2023-07-19 12:05:00|7575.6|7574.6|7573.9|7572.9|7575.9|7574.9|7571.4|7570.4|554
1689768600000|2023-07-19 12:10:00|7574.1|7573.1|7573.4|7572.4|7577.4|7576.4|7572.9|7571.9|373
1689768900000|2023-07-19 12:15:00|7572.9|7571.9|7572.4|7571.4|7575.4|7574.4|7571.6|7570.6|303
1689769200000|2023-07-19 12:20:00|7571.9|7570.9|7567.4|7566.4|7571.9|7570.9|7566.9|7565.9|432
1689769500000|2023-07-19 12:25:00|7566.9|7565.9|7571.9|7570.9|7572.9|7571.9|7565.9|7564.9|579
1689769800000|2023-07-19 12:30:00|7572.1|7571.1|7575.9|7574.9|7577.6|7576.6|7571.4|7570.4|526
1689770100000|2023-07-19 12:35:00|7576.4|7575.4|7576.9|7575.9|7577.4|7576.4|7571.1|7570.1|389
1689770400000|2023-07-19 12:40:00|7576.4|7575.4|7580.9|7579.9|7583.6|7582.6|7576.4|7575.4|378
1689770700000|2023-07-19 12:45:00|7580.6|7579.6|7582.9|7581.9|7582.9|7581.9|7578.6|7577.6|300
1689771000000|2023-07-19 12:50:00|7582.4|7581.4|7583.9|7582.9|7584.4|7583.4|7581.1|7580.1|251
1689771300000|2023-07-19 12:55:00|7583.4|7582.4|7579.4|7578.4|7584.6|7583.6|7577.9|7576.9|376
1689771600000|2023-07-19 13:00:00|7579.1|7578.1|7580.9|7579.9|7583.4|7582.4|7578.9|7577.9|439
1689771900000|2023-07-19 13:05:00|7580.6|7579.6|7580.1|7579.1|7581.9|7580.9|7578.1|7577.1|483
1689772200000|2023-07-19 13:10:00|7579.9|7578.9|7591.9|7590.9|7591.9|7590.9|7579.9|7578.9|364
1689772500000|2023-07-19 13:15:00|7591.6|7590.6|7588.4|7587.4|7592.9|7591.9|7588.4|7587.4|494
1689772800000|2023-07-19 13:20:00|7587.9|7586.9|7593.1|7592.1|7594.4|7593.4|7587.1|7586.1|347
1689773100000|2023-07-19 13:25:00|7592.9|7591.9|7589.4|7588.4|7594.4|7593.4|7588.4|7587.4|652
1689773400000|2023-07-19 13:30:00|7589.6|7588.6|7601.9|7600.9|7604.9|7603.9|7587.9|7586.9|1085
1689773700000|2023-07-19 13:35:00|7602.1|7601.1|7606.1|7605.1|7610.4|7609.4|7601.4|7600.4|1210
1689774000000|2023-07-19 13:40:00|7606.4|7605.4|7598.9|7597.9|7607.9|7606.9|7595.9|7594.9|879
1689774300000|2023-07-19 13:45:00|7599.1|7598.1|7602.9|7601.9|7606.4|7605.4|7597.9|7596.9|800
1689774600000|2023-07-19 13:50:00|7602.4|7601.4|7605.4|7604.4|7605.4|7604.4|7599.4|7598.4|763
1689774900000|2023-07-19 13:55:00|7605.1|7604.1|7612.4|7611.4|7614.4|7613.4|7604.9|7603.9|1108
1689775200000|2023-07-19 14:00:00|7612.1|7611.1|7610.9|7609.9|7612.4|7611.4|7605.6|7604.6|1484
1689775500000|2023-07-19 14:05:00|7611.4|7610.4|7611.9|7610.9|7613.9|7612.9|7605.9|7604.9|1140
1689775800000|2023-07-19 14:10:00|7612.4|7611.4|7622.4|7621.4|7628.1|7627.1|7611.1|7610.1|3076
1689776100000|2023-07-19 14:15:00|7621.9|7620.9|7614.4|7613.4|7624.4|7623.4|7613.9|7612.9|1583
1689776400000|2023-07-19 14:20:00|7614.9|7613.9|7614.9|7613.9|7620.9|7619.9|7613.9|7612.9|1152
1689776700000|2023-07-19 14:25:00|7615.1|7614.1|7601.6|7600.6|7615.4|7614.4|7601.6|7600.6|977
1689777000000|2023-07-19 14:30:00|7601.4|7600.4|7598.4|7597.4|7605.4|7604.4|7597.4|7596.4|1383
1689777300000|2023-07-19 14:35:00|7598.1|7597.1|7592.1|7591.1|7599.9|7598.9|7589.4|7588.4|1352
1689777600000|2023-07-19 14:40:00|7591.9|7590.9|7594.9|7593.9|7595.4|7594.4|7589.4|7588.4|1136
1689777900000|2023-07-19 14:45:00|7594.4|7593.4|7597.9|7596.9|7599.9|7598.9|7594.4|7593.4|730
1689778200000|2023-07-19 14:50:00|7598.4|7597.4|7592.6|7591.6|7599.6|7598.6|7592.4|7591.4|801
1689778500000|2023-07-19 14:55:00|7592.9|7591.9|7591.9|7590.9|7593.4|7592.4|7587.9|7586.9|1008
1689778800000|2023-07-19 15:00:00|7592.1|7591.1|7590.6|7589.6|7594.9|7593.9|7590.4|7589.4|1178
1689779100000|2023-07-19 15:05:00|7590.9|7589.9|7591.9|7590.9|7594.4|7593.4|7589.9|7588.9|927
1689779400000|2023-07-19 15:10:00|7592.4|7591.4|7590.9|7589.9|7594.4|7593.4|7590.9|7589.9|852
1689779700000|2023-07-19 15:15:00|7590.4|7589.4|7599.9|7598.9|7600.1|7599.1|7588.9|7587.9|1517
1689780000000|2023-07-19 15:20:00|7600.4|7599.4|7597.4|7596.4|7601.4|7600.4|7595.9|7594.9|1676
1689780300000|2023-07-19 15:25:00|7596.9|7595.9|7598.9|7596.9|7600.4|7599.4|7596.9|7595.9|2896
1689780600000|2023-07-19 15:30:00|7599.1|7597.1|7590.9|7588.9|7599.1|7597.1|7590.4|7588.4|5947
1689780900000|2023-07-19 15:35:00|7591.4|7589.4|7592.4|7590.4|7592.9|7590.9|7588.4|7586.4|2083
1689781200000|2023-07-19 15:40:00|7592.9|7590.9|7588.4|7586.4|7592.9|7590.9|7587.4|7585.4|783
1689781500000|2023-07-19 15:45:00|7588.6|7586.6|7588.4|7586.4|7590.4|7588.4|7587.9|7585.9|331
1689781800000|2023-07-19 15:50:00|7588.1|7586.1|7591.9|7589.9|7592.4|7590.4|7587.9|7585.9|687
1689782100000|2023-07-19 15:55:00|7592.1|7590.1|7591.9|7589.9|7593.6|7591.6|7591.1|7589.1|410
1689782400000|2023-07-19 16:00:00|7592.4|7590.4|7589.4|7587.4|7593.9|7591.9|7588.9|7586.9|727
1689782700000|2023-07-19 16:05:00|7588.9|7586.9|7589.6|7587.6|7590.1|7588.1|7587.9|7585.9|212
1689783000000|2023-07-19 16:10:00|7589.9|7587.9|7589.9|7587.9|7593.4|7591.4|7588.9|7586.9|184
1689783300000|2023-07-19 16:15:00|7590.1|7588.1|7590.9|7588.9|7592.4|7590.4|7589.4|7587.4|282
1689783600000|2023-07-19 16:20:00|7591.4|7589.4|7591.4|7589.4|7592.4|7590.4|7588.6|7586.6|204
1689783900000|2023-07-19 16:25:00|7590.9|7588.9|7587.9|7585.9|7590.9|7588.9|7587.4|7585.4|167
1689784200000|2023-07-19 16:30:00|7587.4|7585.4|7586.4|7584.4|7588.1|7586.1|7583.4|7581.4|169
1689784500000|2023-07-19 16:35:00|7586.1|7584.1|7582.6|7580.6|7586.4|7584.4|7582.4|7580.4|225
1689784800000|2023-07-19 16:40:00|7582.4|7580.4|7585.9|7583.9|7585.9|7583.9|7581.4|7579.4|253
1689785100000|2023-07-19 16:45:00|7585.4|7583.4|7585.4|7583.4|7586.6|7584.6|7583.9|7581.9|171
1689785400000|2023-07-19 16:50:00|7585.9|7583.9|7587.1|7585.1|7587.1|7585.1|7585.4|7583.4|173
1689785700000|2023-07-19 16:55:00|7586.9|7584.9|7588.6|7586.6|7588.9|7586.9|7585.9|7583.9|200
1689786000000|2023-07-19 17:00:00|7588.4|7586.4|7588.9|7586.9|7589.6|7587.6|7586.9|7584.9|87
1689786300000|2023-07-19 17:05:00|7588.6|7586.6|7586.4|7584.4|7589.1|7587.1|7584.6|7582.6|75
1689786600000|2023-07-19 17:10:00|7586.1|7584.1|7589.4|7587.4|7589.4|7587.4|7585.9|7583.9|91
1689786900000|2023-07-19 17:15:00|7589.1|7587.1|7588.9|7586.9|7589.9|7587.9|7588.9|7586.9|103
1689787200000|2023-07-19 17:20:00|7588.4|7586.4|7589.9|7587.9|7590.4|7588.4|7588.4|7586.4|75
1689787500000|2023-07-19 17:25:00|7589.6|7587.6|7589.9|7587.9|7589.9|7587.9|7588.9|7586.9|39
1689787800000|2023-07-19 17:30:00|7589.4|7587.4|7588.9|7586.9|7589.9|7587.9|7588.6|7586.6|75
1689788100000|2023-07-19 17:35:00|7588.6|7586.6|7588.9|7586.9|7588.9|7586.9|7587.9|7585.9|98
1689788400000|2023-07-19 17:40:00|7588.6|7586.6|7588.9|7586.9|7590.9|7588.9|7588.4|7586.4|82
1689788700000|2023-07-19 17:45:00|7589.4|7587.4|7588.4|7586.4|7589.6|7587.6|7588.4|7586.4|31
1689789000000|2023-07-19 17:50:00|7588.6|7586.6|7586.4|7584.4|7588.9|7586.9|7585.9|7583.9|137
1689789300000|2023-07-19 17:55:00|7586.1|7584.1|7585.9|7583.9|7586.4|7584.4|7585.4|7583.4|44
1689789600000|2023-07-19 18:00:00|7586.4|7584.4|7586.9|7584.9|7587.1|7585.1|7585.4|7583.4|51
1689789900000|2023-07-19 18:05:00|7586.4|7584.4|7583.6|7581.6|7586.9|7584.9|7583.4|7581.4|137
1689790200000|2023-07-19 18:10:00|7583.4|7581.4|7581.9|7579.9|7583.6|7581.6|7580.4|7578.4|271
1689790500000|2023-07-19 18:15:00|7582.1|7580.1|7583.4|7581.4|7583.4|7581.4|7581.9|7579.9|26
1689790800000|2023-07-19 18:20:00|7583.1|7581.1|7585.1|7583.1|7585.6|7583.6|7582.9|7580.9|38
1689791100000|2023-07-19 18:25:00|7585.4|7583.4|7586.6|7584.6|7586.9|7584.9|7585.1|7583.1|34
1689791400000|2023-07-19 18:30:00|7586.9|7584.9|7590.1|7588.1|7590.6|7588.6|7586.4|7584.4|91
1689791700000|2023-07-19 18:35:00|7589.9|7587.9|7588.9|7586.9|7589.9|7587.9|7587.9|7585.9|70
1689792000000|2023-07-19 18:40:00|7589.1|7587.1|7588.6|7586.6|7590.9|7588.9|7588.4|7586.4|122
1689792300000|2023-07-19 18:45:00|7588.9|7586.9|7589.4|7587.4|7589.6|7587.6|7588.4|7586.4|50
1689792600000|2023-07-19 18:50:00|7589.6|7587.6|7589.6|7587.6|7590.9|7588.9|7588.9|7586.9|49
1689792900000|2023-07-19 18:55:00|7589.9|7587.9|7588.4|7586.4|7590.4|7588.4|7588.4|7586.4|70
1689793200000|2023-07-19 19:00:00|7588.1|7586.1|7589.1|7587.1|7589.4|7587.4|7587.9|7585.9|70
1689793500000|2023-07-19 19:05:00|7588.9|7586.9|7589.4|7587.4|7589.9|7587.9|7588.4|7586.4|91
1689793800000|2023-07-19 19:10:00|7589.6|7587.6|7590.4|7588.4|7590.4|7588.4|7588.4|7586.4|79
1689794100000|2023-07-19 19:15:00|7590.6|7588.6|7590.4|7588.4|7590.9|7588.9|7589.4|7587.4|74
1689794400000|2023-07-19 19:20:00|7590.6|7588.6|7590.6|7588.6|7592.4|7590.4|7590.4|7588.4|86
1689794700000|2023-07-19 19:25:00|7590.9|7588.9|7591.4|7589.4|7592.4|7590.4|7590.9|7588.9|50
1689795000000|2023-07-19 19:30:00|7590.9|7588.9|7587.9|7585.9|7590.9|7588.9|7587.9|7585.9|99
1689795300000|2023-07-19 19:35:00|7587.6|7585.6|7588.4|7586.4|7588.4|7586.4|7585.4|7583.4|66
1689795600000|2023-07-19 19:40:00|7588.6|7586.6|7587.6|7585.6|7589.4|7587.4|7586.6|7584.6|136
1689795900000|2023-07-19 19:45:00|7587.9|7585.9|7585.4|7583.4|7587.9|7585.9|7585.4|7583.4|104
1689796200000|2023-07-19 19:50:00|7585.6|7583.6|7587.9|7585.9|7589.1|7587.1|7584.4|7582.4|650
1689796500000|2023-07-19 19:55:00|7588.1|7586.1|7586.8|7582.8|7589.4|7587.4|7585.4|7581.9|770
1689796800000|2023-07-19 20:00:00|7586.6|7582.6|7584.8|7580.8|7587.1|7583.1|7581.4|7577.4|0
1689797100000|2023-07-19 20:05:00|7584.9|7580.9|7587.3|7583.3|7587.6|7583.6|7581.1|7577.1|0
1689797400000|2023-07-19 20:10:00|7587.2|7583.2|7584.7|7580.7|7587.3|7583.3|7583.9|7579.9|0
1689797700000|2023-07-19 20:15:00|7584.6|7580.6|7586.5|7582.5|7586.7|7582.7|7584.5|7580.5|0
1689798000000|2023-07-19 20:20:00|7586.7|7582.7|7585.8|7581.8|7587|7583|7585|7581|0
1689798300000|2023-07-19 20:25:00|7585.9|7581.9|7586|7582|7586.4|7582.4|7585.7|7581.7|0
1689798600000|2023-07-19 20:30:00|7585.9|7581.9|7585.8|7581.8|7586.3|7582.3|7585.8|7581.8|0
1689798900000|2023-07-19 20:35:00|7585.9|7581.9|7587|7583|7587|7583|7585.8|7581.8|0
1689799200000|2023-07-19 20:40:00|7586.9|7582.9|7586.6|7582.6|7587|7583|7586.6|7582.6|0
1689799500000|2023-07-19 20:45:00|7586.7|7582.7|7585.8|7581.8|7587.1|7583.1|7585.6|7581.6|0
1689799800000|2023-07-19 20:50:00|7585.7|7581.7|7585.4|7581.4|7585.7|7581.7|7584.6|7580.6|0
1689800100000|2023-07-19 20:55:00|7585.5|7581.5|7585.3|7581.3|7586.4|7582.4|7584.8|7580.8|0
1689800400000|2023-07-19 21:00:00|7585.4|7581.4|7585.3|7581.3|7585.7|7581.7|7585.2|7581.2|0
1689800700000|2023-07-19 21:05:00|7585.2|7581.2|7585.4|7581.4|7585.8|7581.8|7585.1|7581.1|0
1689801000000|2023-07-19 21:10:00|7585.3|7581.3|7585|7581|7585.3|7581.3|7584.5|7580.5|0
1689801300000|2023-07-19 21:15:00|7585.1|7581.1|7584.9|7580.9|7585.3|7581.3|7584.9|7580.9|0
1689801600000|2023-07-19 21:20:00|7586.4|7582.4|7584.8|7580.8|7588.7|7584.7|7584.8|7580.8|0
1689801900000|2023-07-19 21:25:00|7584.9|7580.9|7585.8|7581.8|7585.8|7581.8|7584.8|7580.8|0
1689802200000|2023-07-19 21:30:00|7585.7|7581.7|7585.6|7581.6|7585.7|7581.7|7585.4|7581.4|0
1689802500000|2023-07-19 21:35:00|7585.7|7581.7|7585.5|7581.5|7585.7|7581.7|7585.3|7581.3|0
1689802800000|2023-07-19 21:40:00|7585.4|7581.4|7585.9|7581.9|7585.9|7581.9|7584.8|7580.8|0
1689803100000|2023-07-19 21:45:00|7585.8|7581.8|7585.3|7581.3|7585.8|7581.8|7585.3|7581.3|0
1689803400000|2023-07-19 21:50:00|7585.2|7581.2|7584.8|7580.8|7585.2|7581.2|7584.8|7580.8|0
1689803700000|2023-07-19 21:55:00|7584.9|7580.9|7585.7|7581.7|7585.9|7581.9|7584.9|7580.9|0
1689804000000|2023-07-19 22:00:00|7585.1|7581.1|7584.8|7580.8|7585.4|7581.4|7583.1|7579.1|0
1689804300000|2023-07-19 22:05:00|7584.9|7580.9|7584.3|7580.3|7586.1|7582.1|7584|7580|0
1689804600000|2023-07-19 22:10:00|7584.2|7580.2|7583.3|7579.3|7584.2|7580.2|7581.9|7577.9|0
1689804900000|2023-07-19 22:15:00|7583.4|7579.4|7579.6|7575.6|7583.6|7579.6|7579.6|7575.6|0
1689805200000|2023-07-19 22:20:00|7579.7|7575.7|7578.4|7574.4|7580.9|7576.9|7576.7|7572.7|0
1689805500000|2023-07-19 22:25:00|7578.5|7574.5|7577.8|7573.8|7579.1|7575.1|7577.2|7573.2|0
1689805800000|2023-07-19 22:30:00|7577.9|7573.9|7577.7|7573.7|7579|7575|7577.2|7573.2|0
1689806100000|2023-07-19 22:35:00|7577.9|7573.9|7576.4|7572.4|7578.5|7574.5|7576.2|7572.2|0
1689806400000|2023-07-19 22:40:00|7576.3|7572.3|7575.5|7571.5|7576.8|7572.8|7575.4|7571.4|0
1689806700000|2023-07-19 22:45:00|7575.6|7571.6|7577.4|7573.4|7578.4|7574.4|7575.6|7571.6|0
1689807000000|2023-07-19 22:50:00|7577.5|7573.5|7578.1|7574.1|7578.3|7574.3|7576.6|7572.6|0
1689807300000|2023-07-19 22:55:00|7578|7574|7576.7|7572.7|7578|7574|7576.7|7572.7|0
1689807600000|2023-07-19 23:00:00|7576.8|7572.8|7576.3|7572.3|7577.4|7573.4|7576.1|7572.1|0
1689807900000|2023-07-19 23:05:00|7576.2|7572.2|7576.4|7572.4|7576.5|7572.5|7575.8|7571.8|0
1689808200000|2023-07-19 23:10:00|7576.3|7572.3|7575.3|7571.3|7576.3|7572.3|7574.9|7570.9|0
1689808500000|2023-07-19 23:15:00|7575.2|7571.2|7577.2|7573.2|7577.5|7573.5|7575.1|7571.1|0
1689808800000|2023-07-19 23:20:00|7577.3|7573.3|7579.8|7575.8|7580.2|7576.2|7577.2|7573.2|0
1689809100000|2023-07-19 23:25:00|7579.9|7575.9|7581.5|7577.5|7581.9|7577.9|7579.8|7575.8|0
1689809400000|2023-07-19 23:30:00|7581.4|7577.4|7581.1|7577.1|7581.4|7577.4|7581.1|7577.1|0
1689809700000|2023-07-19 23:35:00|7581|7577|7579.8|7575.8|7581|7577|7579.7|7575.7|0
1689810000000|2023-07-19 23:40:00|7579.6|7575.6|7579.8|7575.8|7580.3|7576.3|7579.3|7575.3|0
1689810300000|2023-07-19 23:45:00|7579.7|7575.7|7579.5|7575.5|7580.3|7576.3|7579|7575|0
1689810600000|2023-07-19 23:50:00|7579.6|7575.6|7581.5|7577.5|7581.5|7577.5|7579.3|7575.3|0
1689810900000|2023-07-19 23:55:00|7581.4|7577.4|7580.2|7576.2|7581.4|7577.4|7579.8|7575.8|0
1689811200000|2023-07-20 00:00:00|7580.3|7576.3|7583.4|7580.4|7583.6|7580.6|7578.9|7575.9|108
1689811500000|2023-07-20 00:05:00|7583.1|7580.1|7586.6|7583.6|7586.6|7583.6|7582.9|7579.9|53
1689811800000|2023-07-20 00:10:00|7586.4|7583.4|7588.9|7585.9|7588.9|7585.9|7586.4|7583.4|20
1689812100000|2023-07-20 00:15:00|7589.1|7586.1|7590.6|7587.6|7590.6|7587.6|7586.9|7583.9|193
1689812400000|2023-07-20 00:20:00|7591.1|7588.1|7589.6|7586.6|7591.6|7588.6|7589.4|7586.4|57
1689812700000|2023-07-20 00:25:00|7589.4|7586.4|7589.1|7586.1|7589.9|7586.9|7588.1|7585.1|26
1689813000000|2023-07-20 00:30:00|7588.9|7585.9|7591.4|7588.4|7591.4|7588.4|7588.9|7585.9|14
1689813300000|2023-07-20 00:35:00|7591.6|7588.6|7592.1|7589.1|7592.6|7589.6|7591.6|7588.6|37
1689813600000|2023-07-20 00:40:00|7591.9|7588.9|7594.1|7591.1|7594.1|7591.1|7591.4|7588.4|90
1689813900000|2023-07-20 00:45:00|7594.4|7591.4|7594.4|7591.4|7595.1|7592.1|7593.9|7590.9|116
1689814200000|2023-07-20 00:50:00|7594.9|7591.9|7594.6|7591.6|7595.4|7592.4|7594.4|7591.4|55
1689814500000|2023-07-20 00:55:00|7594.9|7591.9|7592.9|7589.9|7595.1|7592.1|7592.6|7589.6|23
1689814800000|2023-07-20 01:00:00|7592.6|7589.6|7593.6|7590.6|7593.6|7590.6|7592.4|7589.4|23
1689815100000|2023-07-20 01:05:00|7593.4|7590.4|7593.6|7590.6|7593.6|7590.6|7592.4|7589.4|58
1689815400000|2023-07-20 01:10:00|7593.9|7590.9|7591.6|7588.6|7594.4|7591.4|7591.6|7588.6|29
1689815700000|2023-07-20 01:15:00|7591.9|7588.9|7592.1|7589.1|7593.9|7590.9|7591.9|7588.9|23
1689816000000|2023-07-20 01:20:00|7591.9|7588.9|7592.1|7589.1|7592.1|7589.1|7590.6|7587.6|21
1689816300000|2023-07-20 01:25:00|7592.4|7589.4|7593.6|7590.6|7593.6|7590.6|7591.9|7588.9|7
1689816600000|2023-07-20 01:30:00|7593.9|7590.9|7594.6|7591.6|7594.6|7591.6|7593.6|7590.6|24
1689816900000|2023-07-20 01:35:00|7594.9|7591.9|7595.6|7592.6|7595.9|7592.9|7594.1|7591.1|36
1689817200000|2023-07-20 01:40:00|7595.1|7592.1|7595.4|7592.4|7595.9|7592.9|7594.4|7591.4|9
1689817500000|2023-07-20 01:45:00|7595.6|7592.6|7593.1|7590.1|7596.1|7593.1|7592.9|7589.9|17
1689817800000|2023-07-20 01:50:00|7592.6|7589.6|7591.1|7588.1|7592.6|7589.6|7591.1|7588.1|16
1689818100000|2023-07-20 01:55:00|7590.9|7587.9|7589.9|7586.9|7591.6|7588.6|7589.6|7586.6|10
1689818400000|2023-07-20 02:00:00|7589.6|7586.6|7590.9|7587.9|7591.6|7588.6|7589.4|7586.4|29
1689818700000|2023-07-20 02:05:00|7590.6|7587.6|7590.1|7587.1|7591.1|7588.1|7589.9|7586.9|32
1689819000000|2023-07-20 02:10:00|7589.9|7586.9|7590.4|7587.4|7591.4|7588.4|7589.9|7586.9|43
1689819300000|2023-07-20 02:15:00|7589.9|7586.9|7590.4|7587.4|7590.4|7587.4|7589.1|7586.1|20
1689819600000|2023-07-20 02:20:00|7590.6|7587.6|7590.1|7587.1|7590.6|7587.6|7589.6|7586.6|8
1689819900000|2023-07-20 02:25:00|7590.4|7587.4|7590.1|7587.1|7590.9|7587.9|7589.9|7586.9|27
1689820200000|2023-07-20 02:30:00|7590.4|7587.4|7591.9|7588.9|7591.9|7588.9|7590.4|7587.4|21
1689820500000|2023-07-20 02:35:00|7591.6|7588.6|7590.1|7587.1|7591.6|7588.6|7590.1|7587.1|8
1689820800000|2023-07-20 02:40:00|7589.9|7586.9|7589.4|7586.4|7590.1|7587.1|7588.1|7585.1|12
1689821100000|2023-07-20 02:45:00|7589.1|7586.1|7588.6|7585.6|7589.4|7586.4|7588.6|7585.6|6
1689821400000|2023-07-20 02:50:00|7588.1|7585.1|7588.1|7585.1|7588.6|7585.6|7587.6|7584.6|23
1689821700000|2023-07-20 02:55:00|7588.4|7585.4|7590.6|7587.6|7590.6|7587.6|7588.1|7585.1|17
1689822000000|2023-07-20 03:00:00|7590.4|7587.4|7589.1|7586.1|7590.4|7587.4|7588.6|7585.6|10
1689822300000|2023-07-20 03:05:00|7588.9|7585.9|7588.4|7585.4|7589.1|7586.1|7588.1|7585.1|10
1689822600000|2023-07-20 03:10:00|7588.6|7585.6|7589.6|7586.6|7590.6|7587.6|7588.6|7585.6|33
1689822900000|2023-07-20 03:15:00|7589.9|7586.9|7591.4|7588.4|7591.6|7588.6|7589.6|7586.6|23
1689823200000|2023-07-20 03:20:00|7591.6|7588.6|7592.1|7589.1|7592.6|7589.6|7591.4|7588.4|24
1689823500000|2023-07-20 03:25:00|7591.4|7588.4|7590.9|7587.9|7591.9|7588.9|7590.6|7587.6|16
1689823800000|2023-07-20 03:30:00|7590.6|7587.6|7592.1|7589.1|7592.4|7589.4|7590.6|7587.6|15
1689824100000|2023-07-20 03:35:00|7591.9|7588.9|7592.1|7589.1|7592.4|7589.4|7591.6|7588.6|11
1689824400000|2023-07-20 03:40:00|7591.9|7588.9|7592.4|7589.4|7592.4|7589.4|7590.4|7587.4|16
1689824700000|2023-07-20 03:45:00|7592.1|7589.1|7592.1|7589.1|7592.6|7589.6|7591.9|7588.9|23
1689825000000|2023-07-20 03:50:00|7591.9|7588.9|7592.1|7589.1|7592.4|7589.4|7591.9|7588.9|6
1689825300000|2023-07-20 03:55:00|7591.9|7588.9|7592.1|7589.1|7592.4|7589.4|7591.9|7588.9|12
1689825600000|2023-07-20 04:00:00|7592.4|7589.4|7592.9|7589.9|7592.9|7589.9|7592.1|7589.1|6
1689825900000|2023-07-20 04:05:00|7593.6|7590.6|7594.1|7591.1|7594.1|7591.1|7593.4|7590.4|15
1689826200000|2023-07-20 04:10:00|7593.9|7590.9|7593.6|7590.6|7595.6|7592.6|7593.6|7590.6|20
1689826500000|2023-07-20 04:15:00|7593.4|7590.4|7592.9|7589.9|7593.4|7590.4|7592.9|7589.9|4
1689826800000|2023-07-20 04:20:00|7591.9|7588.9|7591.6|7588.6|7592.9|7589.9|7591.6|7588.6|39
1689827100000|2023-07-20 04:25:00|7591.4|7588.4|7592.6|7589.6|7592.6|7589.6|7591.4|7588.4|8
1689827400000|2023-07-20 04:30:00|7592.4|7589.4|7592.6|7589.6|7592.6|7589.6|7591.6|7588.6|2
1689827700000|2023-07-20 04:35:00|7592.4|7589.4|7591.6|7588.6|7592.6|7589.6|7591.1|7588.1|13
1689828000000|2023-07-20 04:40:00|7591.9|7588.9|7591.6|7588.6|7592.6|7589.6|7591.4|7588.4|14
1689828300000|2023-07-20 04:45:00|7591.4|7588.4|7589.6|7586.6|7591.4|7588.4|7589.1|7586.1|21
1689828600000|2023-07-20 04:50:00|7589.4|7586.4|7589.1|7586.1|7590.1|7587.1|7589.1|7586.1|20
1689828900000|2023-07-20 04:55:00|7589.4|7586.4|7590.1|7587.1|7590.6|7587.6|7589.4|7586.4|14
1689829200000|2023-07-20 05:00:00|7590.4|7587.4|7591.1|7588.1|7591.6|7588.6|7589.6|7586.6|20
1689829500000|2023-07-20 05:05:00|7591.4|7588.4|7590.6|7587.6|7591.9|7588.9|7590.1|7587.1|18
1689829800000|2023-07-20 05:10:00|7590.4|7587.4|7590.4|7587.4|7591.1|7588.1|7589.1|7586.1|29
1689830100000|2023-07-20 05:15:00|7591.1|7588.1|7588.6|7585.6|7591.1|7588.1|7588.6|7585.6|22
1689830400000|2023-07-20 05:20:00|7588.9|7585.9|7589.1|7586.1|7590.1|7587.1|7588.1|7585.1|40
1689830700000|2023-07-20 05:25:00|7588.9|7585.9|7589.1|7586.1|7590.1|7587.1|7588.6|7585.6|17
1689831000000|2023-07-20 05:30:00|7588.9|7585.9|7589.6|7586.6|7590.1|7587.1|7587.9|7584.9|28
1689831300000|2023-07-20 05:35:00|7589.4|7586.4|7591.1|7588.1|7591.1|7588.1|7588.4|7585.4|38
1689831600000|2023-07-20 05:40:00|7591.4|7588.4|7591.1|7588.1|7592.1|7589.1|7591.1|7588.1|39
1689831900000|2023-07-20 05:45:00|7591.4|7588.4|7591.1|7588.1|7592.6|7589.6|7591.1|7588.1|30
1689832200000|2023-07-20 05:50:00|7591.6|7588.6|7593.1|7590.1|7593.4|7590.4|7591.6|7588.6|30
1689832500000|2023-07-20 05:55:00|7592.6|7589.6|7592.1|7589.1|7593.1|7590.1|7591.9|7588.9|50
1689832800000|2023-07-20 06:00:00|7592.4|7589.4|7601.6|7599.6|7601.6|7599.6|7591.1|7589.1|232
1689833100000|2023-07-20 06:05:00|7601.9|7599.9|7597.4|7595.4|7602.4|7600.4|7596.1|7594.1|167
1689833400000|2023-07-20 06:10:00|7597.6|7595.6|7590.9|7588.9|7597.9|7595.9|7589.9|7587.9|117
1689833700000|2023-07-20 06:15:00|7591.4|7589.4|7586.1|7584.1|7591.4|7589.4|7585.9|7583.9|165
1689834000000|2023-07-20 06:20:00|7586.4|7584.4|7586.9|7584.9|7586.9|7584.9|7583.9|7581.9|202
1689834300000|2023-07-20 06:25:00|7587.1|7585.1|7590.9|7588.9|7594.1|7592.1|7587.1|7585.1|128
1689834600000|2023-07-20 06:30:00|7590.6|7588.6|7589.1|7587.1|7591.9|7589.9|7587.9|7585.9|111
1689834900000|2023-07-20 06:35:00|7588.9|7586.9|7590.6|7588.6|7591.6|7589.6|7587.6|7585.6|214
1689835200000|2023-07-20 06:40:00|7590.4|7588.4|7586.4|7584.4|7591.4|7589.4|7586.1|7584.1|135
1689835500000|2023-07-20 06:45:00|7586.9|7584.9|7589.9|7587.9|7590.4|7588.4|7585.1|7583.1|171
1689835800000|2023-07-20 06:50:00|7590.4|7588.4|7591.9|7589.9|7591.9|7589.9|7587.9|7585.9|120
1689836100000|2023-07-20 06:55:00|7591.4|7589.4|7589.6|7587.6|7593.4|7591.4|7587.4|7585.4|324
1689836400000|2023-07-20 07:00:00|7589.1|7588.1|7603.9|7602.9|7609.4|7608.4|7587.9|7586.9|4314
1689836700000|2023-07-20 07:05:00|7603.6|7602.6|7596.4|7595.4|7609.9|7608.9|7596.4|7595.4|2142
1689837000000|2023-07-20 07:10:00|7596.9|7595.9|7601.1|7600.1|7605.6|7604.6|7595.4|7594.4|1128
1689837300000|2023-07-20 07:15:00|7601.6|7600.6|7614.9|7613.9|7617.1|7616.1|7601.6|7600.6|1108
1689837600000|2023-07-20 07:20:00|7614.6|7613.6|7609.9|7608.9|7614.6|7613.6|7606.4|7605.4|694
1689837900000|2023-07-20 07:25:00|7610.4|7609.4|7618.4|7617.4|7619.4|7618.4|7609.9|7608.9|998
1689838200000|2023-07-20 07:30:00|7617.9|7616.9|7633.4|7632.4|7633.4|7632.4|7616.4|7615.4|1441
1689838500000|2023-07-20 07:35:00|7632.9|7631.9|7627.9|7626.9|7636.9|7635.9|7627.9|7626.9|1130
1689838800000|2023-07-20 07:40:00|7628.2|7627.2|7625.7|7624.7|7629.4|7628.4|7622.7|7621.7|880
1689839100000|2023-07-20 07:45:00|7625.4|7624.4|7628.2|7627.2|7631.9|7630.9|7624.4|7623.4|771
1689839400000|2023-07-20 07:50:00|7627.7|7626.7|7637.2|7636.2|7637.2|7636.2|7624.4|7623.4|681
1689839700000|2023-07-20 07:55:00|7636.9|7635.9|7637.2|7636.2|7641.2|7640.2|7634.2|7633.2|979
1689840000000|2023-07-20 08:00:00|7636.9|7635.9|7642.7|7641.7|7645.7|7644.7|7635.7|7634.7|622
1689840300000|2023-07-20 08:05:00|7643.2|7642.2|7642.2|7641.2|7644.7|7643.7|7641.2|7640.2|1022
1689840600000|2023-07-20 08:10:00|7642.7|7641.7|7638.2|7637.2|7642.7|7641.7|7635.2|7634.2|1056
1689840900000|2023-07-20 08:15:00|7637.7|7636.7|7641.7|7640.7|7643.2|7642.2|7636.9|7635.9|592
1689841200000|2023-07-20 08:20:00|7641.4|7640.4|7641.7|7640.7|7643.7|7642.7|7638.7|7637.7|639
1689841500000|2023-07-20 08:25:00|7641.4|7640.4|7643.7|7642.7|7647.4|7646.4|7639.7|7638.7|830
1689841800000|2023-07-20 08:30:00|7643.4|7642.4|7641.9|7640.9|7645.7|7644.7|7641.2|7640.2|627
1689842100000|2023-07-20 08:35:00|7641.7|7640.7|7643.7|7642.7|7647.7|7646.7|7641.2|7640.2|383
1689842400000|2023-07-20 08:40:00|7643.4|7642.4|7642.9|7641.9|7643.9|7642.9|7639.2|7638.2|414
1689842700000|2023-07-20 08:45:00|7642.7|7641.7|7640.2|7639.2|7642.9|7641.9|7638.7|7637.7|637
1689843000000|2023-07-20 08:50:00|7639.9|7638.9|7640.7|7639.7|7644.4|7643.4|7637.9|7636.9|413
1689843300000|2023-07-20 08:55:00|7640.9|7639.9|7639.7|7638.7|7644.2|7643.2|7638.7|7637.7|417
1689843600000|2023-07-20 09:00:00|7639.4|7638.4|7634.7|7633.7|7640.7|7639.7|7632.7|7631.7|595
1689843900000|2023-07-20 09:05:00|7634.2|7633.2|7635.7|7634.7|7637.2|7636.2|7634.2|7633.2|455
1689844200000|2023-07-20 09:10:00|7636.2|7635.2|7636.2|7635.2|7636.7|7635.7|7633.9|7632.9|441
1689844500000|2023-07-20 09:15:00|7635.7|7634.7|7635.7|7634.7|7636.2|7635.2|7633.4|7632.4|415
1689844800000|2023-07-20 09:20:00|7635.2|7634.2|7636.7|7635.7|7636.7|7635.7|7634.2|7633.2|452
1689845100000|2023-07-20 09:25:00|7636.9|7635.9|7635.2|7634.2|7636.9|7635.9|7633.7|7632.7|606
1689845400000|2023-07-20 09:30:00|7634.9|7633.9|7637.2|7636.2|7637.2|7636.2|7634.2|7633.2|518
1689845700000|2023-07-20 09:35:00|7636.9|7635.9|7630.2|7629.2|7638.2|7637.2|7626.2|7625.2|895
1689846000000|2023-07-20 09:40:00|7629.7|7628.7|7627.7|7626.7|7633.2|7632.2|7627.7|7626.7|668
1689846300000|2023-07-20 09:45:00|7628.2|7627.2|7635.9|7634.9|7636.4|7635.4|7628.2|7627.2|508
1689846600000|2023-07-20 09:50:00|7635.7|7634.7|7640.7|7639.7|7641.2|7640.2|7634.7|7633.7|794
1689846900000|2023-07-20 09:55:00|7641.2|7640.2|7642.7|7641.7|7645.2|7644.2|7640.9|7639.9|402
1689847200000|2023-07-20 10:00:00|7642.2|7641.2|7640.7|7639.7|7644.4|7643.4|7640.7|7639.7|433
1689847500000|2023-07-20 10:05:00|7640.2|7639.2|7643.7|7642.7|7644.2|7643.2|7639.7|7638.7|528
1689847800000|2023-07-20 10:10:00|7643.4|7642.4|7645.7|7644.7|7647.2|7646.2|7642.2|7641.2|430
1689848100000|2023-07-20 10:15:00|7645.9|7644.9|7645.2|7644.2|7646.7|7645.7|7645.2|7644.2|506
1689848400000|2023-07-20 10:20:00|7645.4|7644.4|7645.2|7644.2|7646.7|7645.7|7644.9|7643.9|822
1689848700000|2023-07-20 10:25:00|7644.9|7643.9|7645.2|7644.2|7645.9|7644.9|7643.2|7642.2|271
1689849000000|2023-07-20 10:30:00|7644.9|7643.9|7644.7|7643.7|7645.7|7644.7|7642.4|7641.4|335
1689849300000|2023-07-20 10:35:00|7644.2|7643.2|7640.7|7639.7|7645.2|7644.2|7639.9|7638.9|198
1689849600000|2023-07-20 10:40:00|7640.4|7639.4|7638.2|7637.2|7642.2|7641.2|7637.7|7636.7|461
1689849900000|2023-07-20 10:45:00|7638.7|7637.7|7638.2|7637.2|7642.7|7641.7|7637.7|7636.7|371
1689850200000|2023-07-20 10:50:00|7637.9|7636.9|7639.9|7638.9|7640.2|7639.2|7637.2|7636.2|523
1689850500000|2023-07-20 10:55:00|7639.7|7638.7|7642.2|7641.2|7643.2|7642.2|7639.2|7638.2|484
1689850800000|2023-07-20 11:00:00|7641.7|7640.7|7641.2|7640.2|7644.2|7643.2|7640.2|7639.2|629
1689851100000|2023-07-20 11:05:00|7641.4|7640.4|7640.2|7639.2|7642.2|7641.2|7639.7|7638.7|380
1689851400000|2023-07-20 11:10:00|7639.9|7638.9|7636.2|7635.2|7640.2|7639.2|7635.7|7634.7|693
1689851700000|2023-07-20 11:15:00|7635.9|7634.9|7636.2|7635.2|7636.7|7635.7|7635.2|7634.2|333
1689852000000|2023-07-20 11:20:00|7635.7|7634.7|7635.7|7634.7|7637.9|7636.9|7635.2|7634.2|374
1689852300000|2023-07-20 11:25:00|7635.4|7634.4|7636.9|7635.9|7637.4|7636.4|7634.7|7633.7|300
1689852600000|2023-07-20 11:30:00|7636.7|7635.7|7644.7|7643.7|7645.2|7644.2|7636.7|7635.7|291
1689852900000|2023-07-20 11:35:00|7644.2|7643.2|7646.2|7645.2|7646.4|7645.4|7644.2|7643.2|521
1689853200000|2023-07-20 11:40:00|7646.8|7645.8|7648.8|7647.8|7650.3|7649.3|7646.3|7645.3|459
1689853500000|2023-07-20 11:45:00|7649.3|7648.3|7653.3|7652.3|7653.3|7652.3|7646.8|7645.8|270
1689853800000|2023-07-20 11:50:00|7653|7652|7650.8|7649.8|7653.8|7652.8|7650.8|7649.8|557
1689854100000|2023-07-20 11:55:00|7651.3|7650.3|7647.3|7646.3|7652.3|7651.3|7645.8|7644.8|427
1689854400000|2023-07-20 12:00:00|7646.8|7645.8|7641.8|7640.8|7646.8|7645.8|7640.8|7639.8|800
1689854700000|2023-07-20 12:05:00|7642.3|7641.3|7639.3|7638.3|7643.5|7642.5|7638.3|7637.3|821
1689855000000|2023-07-20 12:10:00|7639|7638|7637.3|7636.3|7639.3|7638.3|7635.3|7634.3|508
1689855300000|2023-07-20 12:15:00|7637|7636|7636.8|7635.8|7637.8|7636.8|7635.3|7634.3|370
1689855600000|2023-07-20 12:20:00|7636.5|7635.5|7638.3|7637.3|7638.3|7637.3|7635.5|7634.5|441
1689855900000|2023-07-20 12:25:00|7638.5|7637.5|7637.5|7636.5|7641|7640|7637.3|7636.3|352
1689856200000|2023-07-20 12:30:00|7636.5|7635.5|7638.3|7637.3|7639.3|7638.3|7634.8|7633.8|1079
1689856500000|2023-07-20 12:35:00|7638.5|7637.5|7643.3|7642.3|7643.5|7642.5|7635.3|7634.3|623
1689856800000|2023-07-20 12:40:00|7642.8|7641.8|7639.3|7638.3|7644|7643|7639.3|7638.3|414
1689857100000|2023-07-20 12:45:00|7638.8|7637.8|7640.3|7639.3|7640.8|7639.8|7636.8|7635.8|374
1689857400000|2023-07-20 12:50:00|7640.5|7639.5|7637.3|7636.3|7641.8|7640.8|7637.3|7636.3|188
1689857700000|2023-07-20 12:55:00|7637.5|7636.5|7637.8|7636.8|7638|7637|7634.8|7633.8|186
1689858000000|2023-07-20 13:00:00|7638|7637|7638.8|7637.8|7639.3|7638.3|7635.8|7634.8|473
1689858300000|2023-07-20 13:05:00|7638.5|7637.5|7635|7634|7638.8|7637.8|7634.8|7633.8|465
1689858600000|2023-07-20 13:10:00|7635.3|7634.3|7638.3|7637.3|7638.3|7637.3|7634.5|7633.5|388
1689858900000|2023-07-20 13:15:00|7638|7637|7640.3|7639.3|7640.5|7639.5|7638|7637|386
1689859200000|2023-07-20 13:20:00|7640|7639|7641.8|7640.8|7643|7642|7638.3|7637.3|516
1689859500000|2023-07-20 13:25:00|7642|7641|7643.8|7642.8|7643.8|7642.8|7639.3|7638.3|551
1689859800000|2023-07-20 13:30:00|7643.3|7642.3|7647|7646|7650.3|7649.3|7640.3|7639.3|1196
1689860100000|2023-07-20 13:35:00|7647.3|7646.3|7650.8|7649.8|7653.8|7652.8|7646.3|7645.3|830
1689860400000|2023-07-20 13:40:00|7651|7650|7649|7648|7652.3|7651.3|7646.8|7645.8|823
1689860700000|2023-07-20 13:45:00|7648.8|7647.8|7653.8|7652.8|7654.8|7653.8|7648.3|7647.3|933
1689861000000|2023-07-20 13:50:00|7654.3|7653.3|7657.3|7656.3|7658|7657|7650.8|7649.8|813
1689861300000|2023-07-20 13:55:00|7656.8|7655.8|7661.5|7660.5|7662.8|7661.8|7656.8|7655.8|746
1689861600000|2023-07-20 14:00:00|7661.3|7660.3|7659|7658|7662.3|7661.3|7655.8|7654.8|929
1689861900000|2023-07-20 14:05:00|7658.8|7657.8|7656.2|7655.2|7659.3|7658.3|7654.7|7653.7|764
1689862200000|2023-07-20 14:10:00|7656.3|7655.3|7653.8|7652.8|7656.3|7655.3|7653.3|7652.3|728
1689862500000|2023-07-20 14:15:00|7653.5|7652.5|7651.3|7650.3|7654.8|7653.8|7649.8|7648.8|966
1689862800000|2023-07-20 14:20:00|7651.5|7650.5|7644.3|7643.3|7651.5|7650.5|7643.8|7642.8|1202
1689863100000|2023-07-20 14:25:00|7644|7643|7641|7640|7644.3|7643.3|7638.8|7637.8|772
1689863400000|2023-07-20 14:30:00|7641.3|7640.3|7640.8|7639.8|7641.3|7640.3|7637.8|7636.8|1009
1689863700000|2023-07-20 14:35:00|7640.3|7639.3|7639.3|7638.3|7643.8|7642.8|7639.3|7638.3|677
1689864000000|2023-07-20 14:40:00|7639.5|7638.5|7639.3|7638.3|7644.5|7643.5|7637.3|7636.3|1072
1689864300000|2023-07-20 14:45:00|7639|7638|7642.3|7641.3|7644.3|7643.3|7639|7638|486
1689864600000|2023-07-20 14:50:00|7642.8|7641.8|7644.3|7643.3|7645.3|7644.3|7641.8|7640.8|877
1689864900000|2023-07-20 14:55:00|7644|7643|7646.8|7645.8|7647.8|7646.8|7643|7642|948
1689865200000|2023-07-20 15:00:00|7647|7646|7648.3|7647.3|7648.3|7647.3|7645|7644|899
1689865500000|2023-07-20 15:05:00|7648|7647|7648.3|7647.3|7648.8|7647.8|7646|7645|644
1689865800000|2023-07-20 15:10:00|7648|7647|7645.3|7644.3|7648.8|7647.8|7644.8|7643.8|980
1689866100000|2023-07-20 15:15:00|7645.5|7644.5|7648.3|7647.3|7649.8|7648.8|7644.3|7643.3|1035
1689866400000|2023-07-20 15:20:00|7648.5|7647.5|7651.8|7650.8|7651.8|7650.8|7648.3|7647.3|1247
1689866700000|2023-07-20 15:25:00|7651.5|7650.5|7651.8|7649.8|7653.3|7652.3|7650.3|7649.3|4575
1689867000000|2023-07-20 15:30:00|7652.3|7650.3|7645.3|7643.3|7652.3|7650.3|7644.3|7642.3|6051
1689867300000|2023-07-20 15:35:00|7645.5|7643.5|7645.3|7643.3|7647.8|7645.8|7645.3|7643.3|1640
1689867600000|2023-07-20 15:40:00|7644.8|7642.8|7648|7646|7650.3|7648.3|7644.3|7642.3|629
1689867900000|2023-07-20 15:45:00|7647.8|7645.8|7647.3|7645.3|7649.8|7647.8|7644.5|7642.5|543
1689868200000|2023-07-20 15:50:00|7647|7645|7647.8|7645.8|7648.3|7646.3|7646.8|7644.8|301
1689868500000|2023-07-20 15:55:00|7648|7646|7650.5|7648.5|7650.8|7648.8|7647|7645|517
1689868800000|2023-07-20 16:00:00|7650.8|7648.8|7649.8|7647.8|7653|7651|7648.3|7646.3|562
1689869100000|2023-07-20 16:05:00|7649.3|7647.3|7651.3|7649.3|7651.3|7649.3|7648.8|7646.8|120
1689869400000|2023-07-20 16:10:00|7651|7649|7651.3|7649.3|7651.3|7649.3|7649.3|7647.3|146
1689869700000|2023-07-20 16:15:00|7651.5|7649.5|7653|7651|7654.8|7652.8|7651.5|7649.5|315
1689870000000|2023-07-20 16:20:00|7653.3|7651.3|7649.3|7647.3|7653.8|7651.8|7648.3|7646.3|266
1689870300000|2023-07-20 16:25:00|7649.8|7647.8|7651.3|7649.3|7653.3|7651.3|7649.3|7647.3|204
1689870600000|2023-07-20 16:30:00|7651|7649|7649.8|7647.8|7652|7650|7649.3|7647.3|209
1689870900000|2023-07-20 16:35:00|7649.5|7647.5|7646.8|7644.8|7650.3|7648.3|7646|7644|206
1689871200000|2023-07-20 16:40:00|7647.3|7645.3|7648.3|7646.3|7650|7648|7646.8|7644.8|174
1689871500000|2023-07-20 16:45:00|7648.5|7646.5|7649.5|7647.5|7651.3|7649.3|7647.8|7645.8|160
1689871800000|2023-07-20 16:50:00|7649.8|7647.8|7651.3|7649.3|7651.3|7649.3|7649.8|7647.8|183
1689872100000|2023-07-20 16:55:00|7651|7649|7650.8|7648.8|7651.3|7649.3|7648.8|7646.8|178
1689872400000|2023-07-20 17:00:00|7650.5|7648.5|7651.3|7649.3|7652.3|7650.3|7649.8|7647.8|134
1689872700000|2023-07-20 17:05:00|7651.5|7649.5|7649|7647|7652.8|7650.8|7649|7647|161
1689873000000|2023-07-20 17:10:00|7649.3|7647.3|7650.5|7648.5|7650.8|7648.8|7647.8|7645.8|286
1689873300000|2023-07-20 17:15:00|7650.3|7648.3|7650.3|7648.3|7651.8|7649.8|7649.3|7647.3|152
1689873600000|2023-07-20 17:20:00|7650|7648|7650.3|7648.3|7651.8|7649.8|7649.8|7647.8|152
1689873900000|2023-07-20 17:25:00|7650|7648|7652.3|7650.3|7652.8|7650.8|7650|7648|110
1689874200000|2023-07-20 17:30:00|7652|7650|7653.3|7651.3|7653.3|7651.3|7651.3|7649.3|112
1689874500000|2023-07-20 17:35:00|7653|7651|7651.5|7649.5|7654.3|7652.3|7651.5|7649.5|158
1689874800000|2023-07-20 17:40:00|7651.3|7649.3|7652.3|7650.3|7652.3|7650.3|7650.5|7648.5|165
1689875100000|2023-07-20 17:45:00|7652.5|7650.5|7653.8|7651.8|7653.8|7651.8|7651.3|7649.3|63
1689875400000|2023-07-20 17:50:00|7654.3|7652.3|7650.8|7648.8|7654.3|7652.3|7650.3|7648.3|64
1689875700000|2023-07-20 17:55:00|7650.5|7648.5|7649.8|7647.8|7650.8|7648.8|7649.5|7647.5|115
1689876000000|2023-07-20 18:00:00|7649.3|7647.3|7649.8|7647.8|7650.8|7648.8|7648.8|7646.8|158
1689876300000|2023-07-20 18:05:00|7649.3|7647.3|7650|7648|7650.8|7648.8|7649.3|7647.3|109
1689876600000|2023-07-20 18:10:00|7649.8|7647.8|7648.5|7646.5|7649.8|7647.8|7648|7646|70
1689876900000|2023-07-20 18:15:00|7648.8|7646.8|7646.3|7644.3|7648.8|7646.8|7646|7644|120
1689877200000|2023-07-20 18:20:00|7646|7644|7647.3|7645.3|7648.3|7646.3|7646|7644|120
1689877500000|2023-07-20 18:25:00|7647.8|7645.8|7643.3|7641.3|7647.8|7645.8|7643.3|7641.3|223
1689877800000|2023-07-20 18:30:00|7642.8|7640.8|7645.8|7643.8|7646.5|7644.5|7642.5|7640.5|184
1689878100000|2023-07-20 18:35:00|7645.5|7643.5|7646.3|7644.3|7647.3|7645.3|7644.8|7642.8|161
1689878400000|2023-07-20 18:40:00|7646|7644|7644.8|7642.8|7646.8|7644.8|7644.8|7642.8|133
1689878700000|2023-07-20 18:45:00|7644.5|7642.5|7647.8|7645.8|7647.8|7645.8|7644.3|7642.3|126
1689879000000|2023-07-20 18:50:00|7647.5|7645.5|7647.8|7645.8|7649.3|7647.3|7647.3|7645.3|121
1689879300000|2023-07-20 18:55:00|7647.5|7645.5|7648.3|7646.3|7649|7647|7646.8|7644.8|114
1689879600000|2023-07-20 19:00:00|7648.5|7646.5|7648.8|7646.8|7649.8|7647.8|7647.5|7645.5|162
1689879900000|2023-07-20 19:05:00|7649|7647|7648.5|7646.5|7649.3|7647.3|7647.8|7645.8|133
1689880200000|2023-07-20 19:10:00|7648.8|7646.8|7647.8|7645.8|7650|7648|7647.8|7645.8|103
1689880500000|2023-07-20 19:15:00|7648|7646|7643.3|7641.3|7648.3|7646.3|7642.3|7640.3|252
1689880800000|2023-07-20 19:20:00|7643|7641|7642.3|7640.3|7644.8|7642.8|7641.5|7639.5|204
1689881100000|2023-07-20 19:25:00|7641.8|7639.8|7639.3|7637.3|7641.8|7639.8|7638.8|7636.8|171
1689881400000|2023-07-20 19:30:00|7639.5|7637.5|7642|7640|7643.8|7641.8|7639.5|7637.5|206
1689881700000|2023-07-20 19:35:00|7642.3|7640.3|7642.3|7640.3|7643.5|7641.5|7641.3|7639.3|103
1689882000000|2023-07-20 19:40:00|7642.5|7640.5|7641.8|7639.8|7643.5|7641.5|7641.3|7639.3|156
1689882300000|2023-07-20 19:45:00|7642.3|7640.3|7642.3|7640.3|7643.3|7641.3|7640.8|7638.8|225
1689882600000|2023-07-20 19:50:00|7642.5|7640.5|7644.3|7642.3|7645.3|7643.3|7641.3|7639.3|530
1689882900000|2023-07-20 19:55:00|7644|7642|7650.6|7646.6|7651.5|7649.5|7643.3|7641.3|810
1689883200000|2023-07-20 20:00:00|7650.9|7646.9|7651.7|7647.7|7653.8|7649.8|7650.8|7646.8|0
1689883500000|2023-07-20 20:05:00|7651.8|7647.8|7650.9|7646.9|7652.5|7648.5|7650.4|7646.4|0
1689883800000|2023-07-20 20:10:00|7650.8|7646.8|7649.2|7645.2|7651.3|7647.3|7649.2|7645.2|0
1689884100000|2023-07-20 20:15:00|7649.1|7645.1|7650|7646|7650.3|7646.3|7648.3|7644.3|0
1689884400000|2023-07-20 20:20:00|7650.1|7646.1|7651.1|7647.1|7651.3|7647.3|7650|7646|0
1689884700000|2023-07-20 20:25:00|7650.9|7646.9|7650.7|7646.7|7651.5|7647.5|7650.7|7646.7|0
1689885000000|2023-07-20 20:30:00|7650.6|7646.6|7650.6|7646.6|7651|7647|7650.4|7646.4|0
1689885300000|2023-07-20 20:35:00|7650.4|7646.4|7651.1|7647.1|7651.1|7647.1|7649.6|7645.6|0
1689885600000|2023-07-20 20:40:00|7651|7647|7648|7644|7651|7647|7648|7644|0
1689885900000|2023-07-20 20:45:00|7648.1|7644.1|7648.3|7644.3|7649.2|7645.2|7648|7644|0
1689886200000|2023-07-20 20:50:00|7648.2|7644.2|7648|7644|7648.3|7644.3|7647.8|7643.8|0
1689886500000|2023-07-20 20:55:00|7648.1|7644.1|7648|7644|7648.9|7644.9|7647|7643|0
1689886800000|2023-07-20 21:00:00|7647.9|7643.9|7648.5|7644.5|7648.9|7644.9|7647.5|7643.5|0
1689887100000|2023-07-20 21:05:00|7648.6|7644.6|7649.5|7645.5|7649.9|7645.9|7648.3|7644.3|0
1689887400000|2023-07-20 21:10:00|7649.7|7645.7|7649.4|7645.4|7649.9|7645.9|7649.4|7645.4|0
1689887700000|2023-07-20 21:15:00|7649.3|7645.3|7649.7|7645.7|7649.7|7645.7|7649.3|7645.3|0
1689888000000|2023-07-20 21:20:00|7649.6|7645.6|7649.1|7645.1|7649.7|7645.7|7649.1|7645.1|0
1689888300000|2023-07-20 21:25:00|7649|7645|7648.8|7644.8|7649.2|7645.2|7648.8|7644.8|0
1689888600000|2023-07-20 21:30:00|7648.9|7644.9|7649.2|7645.2|7649.2|7645.2|7648.9|7644.9|0
1689888900000|2023-07-20 21:35:00|7649.1|7645.1|7648.9|7644.9|7649.1|7645.1|7648.9|7644.9|0
1689889200000|2023-07-20 21:40:00|7648.8|7644.8|7648.9|7644.9|7649|7645|7648.8|7644.8|0
1689889500000|2023-07-20 21:45:00|7648.8|7644.8|7648.9|7644.9|7648.9|7644.9|7648.8|7644.8|0
1689889800000|2023-07-20 21:50:00|7648.8|7644.8|7648.8|7644.8|7648.9|7644.9|7648.6|7644.6|0
1689890100000|2023-07-20 21:55:00|7649|7645|7649.1|7645.1|7649.1|7645.1|7649|7645|0
1689890400000|2023-07-20 22:00:00|7648.9|7644.9|7648.7|7644.7|7648.9|7644.9|7647.5|7643.5|0
1689890700000|2023-07-20 22:05:00|7648.6|7644.6|7647.6|7643.6|7648.7|7644.7|7647.3|7643.3|0
1689891000000|2023-07-20 22:10:00|7647.5|7643.5|7652.4|7648.4|7652.6|7648.6|7647.5|7643.5|0
1689891300000|2023-07-20 22:15:00|7652.5|7648.5|7651.8|7647.8|7653|7649|7651.8|7647.8|0
1689891600000|2023-07-20 22:20:00|7651.9|7647.9|7652.1|7648.1|7652.1|7648.1|7651.8|7647.8|0
1689891900000|2023-07-20 22:25:00|7652.2|7648.2|7651.5|7647.5|7652.4|7648.4|7651.5|7647.5|0
1689892200000|2023-07-20 22:30:00|7651.6|7647.6|7651.2|7647.2|7651.8|7647.8|7651.2|7647.2|0
1689892500000|2023-07-20 22:35:00|7651.3|7647.3|7649.2|7645.2|7651.5|7647.5|7649.2|7645.2|0
1689892800000|2023-07-20 22:40:00|7649.3|7645.3|7649.2|7645.2|7649.8|7645.8|7648.3|7644.3|0
1689893100000|2023-07-20 22:45:00|7648.8|7644.8|7648.7|7644.7|7649.7|7645.7|7648.7|7644.7|0
1689893400000|2023-07-20 22:50:00|7648.6|7644.6|7648.7|7644.7|7649.1|7645.1|7648.2|7644.2|0
1689893700000|2023-07-20 22:55:00|7648.8|7644.8|7648.7|7644.7|7649.1|7645.1|7647.9|7643.9|0
1689894000000|2023-07-20 23:00:00|7648.8|7644.8|7649.9|7645.9|7650.2|7646.2|7648.8|7644.8|0
1689894300000|2023-07-20 23:05:00|7650|7646|7649.9|7645.9|7650.5|7646.5|7649.6|7645.6|0
1689894600000|2023-07-20 23:10:00|7649.8|7645.8|7650.1|7646.1|7650.1|7646.1|7649.6|7645.6|0
1689894900000|2023-07-20 23:15:00|7650.2|7646.2|7650.5|7646.5|7650.5|7646.5|7650|7646|0
1689895200000|2023-07-20 23:20:00|7650.4|7646.4|7650.5|7646.5|7650.7|7646.7|7650.1|7646.1|0
1689895500000|2023-07-20 23:25:00|7650.6|7646.6|7650.5|7646.5|7650.7|7646.7|7650.1|7646.1|0
1689895800000|2023-07-20 23:30:00|7650.6|7646.6|7651.1|7647.1|7651.3|7647.3|7650.6|7646.6|0
1689896100000|2023-07-20 23:35:00|7651|7647|7648.3|7644.3|7651.1|7647.1|7648.3|7644.3|0
1689896400000|2023-07-20 23:40:00|7648.2|7644.2|7648.3|7644.3|7648.4|7644.4|7647.6|7643.6|0
1689896700000|2023-07-20 23:45:00|7648.4|7644.4|7649.1|7645.1|7649.1|7645.1|7648.3|7644.3|0
1689897000000|2023-07-20 23:50:00|7649.2|7645.2|7647.4|7643.4|7649.5|7645.5|7647.4|7643.4|0
1689897300000|2023-07-20 23:55:00|7647.3|7643.3|7650|7646|7650|7646|7647.1|7643.1|0
1689897600000|2023-07-21 00:00:00|7649.9|7645.9|7650|7647|7650.3|7647.3|7648.3|7645.3|31
1689897900000|2023-07-21 00:05:00|7649.8|7646.8|7646.8|7643.8|7649.8|7646.8|7646.5|7643.5|16
1689898200000|2023-07-21 00:10:00|7646.5|7643.5|7642.5|7639.5|7646.5|7643.5|7642.5|7639.5|18
1689898500000|2023-07-21 00:15:00|7642.8|7639.8|7640.8|7637.8|7642.8|7639.8|7640.3|7637.3|73
1689898800000|2023-07-21 00:20:00|7640.5|7637.5|7640.8|7637.8|7641|7638|7640.3|7637.3|3
1689899100000|2023-07-21 00:25:00|7641|7638|7640.5|7637.5|7641.8|7638.8|7640.3|7637.3|27
1689899400000|2023-07-21 00:30:00|7640.8|7637.8|7640|7637|7640.8|7637.8|7638.5|7635.5|40
1689899700000|2023-07-21 00:35:00|7640.3|7637.3|7640.5|7637.5|7641|7638|7639|7636|27
1689900000000|2023-07-21 00:40:00|7640.3|7637.3|7642|7639|7642|7639|7640|7637|11
1689900300000|2023-07-21 00:45:00|7642.3|7639.3|7643.5|7640.5|7643.5|7640.5|7641.5|7638.5|21
1689900600000|2023-07-21 00:50:00|7643.3|7640.3|7643.5|7640.5|7643.5|7640.5|7643|7640|6
1689900900000|2023-07-21 00:55:00|7643.8|7640.8|7644.5|7641.5|7645|7642|7643.8|7640.8|4
1689901200000|2023-07-21 01:00:00|7644.3|7641.3|7642.5|7639.5|7644.5|7641.5|7642.5|7639.5|20
1689901500000|2023-07-21 01:05:00|7642.3|7639.3|7641.5|7638.5|7642.3|7639.3|7641|7638|13
1689901800000|2023-07-21 01:10:00|7641.3|7638.3|7642|7639|7642.3|7639.3|7641|7638|22
1689902100000|2023-07-21 01:15:00|7641.8|7638.8|7644|7641|7644|7641|7641.8|7638.8|27
1689902400000|2023-07-21 01:20:00|7643.8|7640.8|7642|7639|7643.8|7640.8|7642|7639|13
1689902700000|2023-07-21 01:25:00|7642.3|7639.3|7644.5|7641.5|7644.5|7641.5|7642.3|7639.3|16
1689903000000|2023-07-21 01:30:00|7644.8|7641.8|7649.3|7646.3|7649.5|7646.5|7644|7641|47
1689903300000|2023-07-21 01:35:00|7649.5|7646.5|7649.5|7646.5|7650|7647|7648.5|7645.5|19
1689903600000|2023-07-21 01:40:00|7649.3|7646.3|7647.5|7644.5|7649.5|7646.5|7647.5|7644.5|27
1689903900000|2023-07-21 01:45:00|7647.8|7644.8|7647|7644|7648.3|7645.3|7645|7642|52
1689904200000|2023-07-21 01:50:00|7647.5|7644.5|7648.5|7645.5|7650|7647|7647.5|7644.5|6
1689904500000|2023-07-21 01:55:00|7648.3|7645.3|7647|7644|7649|7646|7646.5|7643.5|5
1689904800000|2023-07-21 02:00:00|7646.8|7643.8|7648.5|7645.5|7649.5|7646.5|7646.8|7643.8|12
1689905100000|2023-07-21 02:05:00|7648.8|7645.8|7648.5|7645.5|7649|7646|7647.3|7644.3|11
1689905400000|2023-07-21 02:10:00|7648.8|7645.8|7650.8|7647.8|7651|7648|7648.5|7645.5|14
1689905700000|2023-07-21 02:15:00|7651|7648|7652.5|7649.5|7653.3|7650.3|7650.8|7647.8|37
1689906000000|2023-07-21 02:20:00|7652.3|7649.3|7652.5|7649.5|7653.5|7650.5|7652.3|7649.3|1
1689906300000|2023-07-21 02:25:00|7652.8|7649.8|7652.3|7649.3|7653.5|7650.5|7652|7649|23
1689906600000|2023-07-21 02:30:00|7652.5|7649.5|7651.3|7648.3|7653.5|7650.5|7651.3|7648.3|18
1689906900000|2023-07-21 02:35:00|7651|7648|7649.5|7646.5|7651.3|7648.3|7649|7646|10
1689907200000|2023-07-21 02:40:00|7649.8|7646.8|7651.5|7648.5|7651.5|7648.5|7649.8|7646.8|2
1689907500000|2023-07-21 02:45:00|7652|7649|7651.5|7648.5|7652|7649|7651.5|7648.5|1
1689907800000|2023-07-21 02:50:00|7651.8|7648.8|7652.5|7649.5|7652.5|7649.5|7651.5|7648.5|2
1689908100000|2023-07-21 02:55:00|7652.8|7649.8|7652.3|7649.3|7653.5|7650.5|7652.3|7649.3|19
1689908400000|2023-07-21 03:00:00|7652.5|7649.5|7652.3|7649.3|7653.5|7650.5|7652.3|7649.3|17
1689908700000|2023-07-21 03:05:00|7652|7649|7651|7648|7652.8|7649.8|7650.5|7647.5|16
1689909000000|2023-07-21 03:10:00|7651.3|7648.3|7652.3|7649.3|7652.5|7649.5|7651|7648|9
1689909300000|2023-07-21 03:15:00|7652.5|7649.5|7652|7649|7652.5|7649.5|7651.5|7648.5|14
1689909600000|2023-07-21 03:20:00|7652.3|7649.3|7652.8|7649.8|7653|7650|7652.3|7649.3|3
1689909900000|2023-07-21 03:25:00|7653|7650|7653|7650|7653.8|7650.8|7652|7649|94
1689910200000|2023-07-21 03:30:00|7652.8|7649.8|7652.5|7649.5|7654|7651|7652.5|7649.5|9
1689910500000|2023-07-21 03:35:00|7652|7649|7651.5|7648.5|7653|7650|7651.5|7648.5|7
1689910800000|2023-07-21 03:40:00|7651.3|7648.3|7650.5|7647.5|7651.3|7648.3|7650.3|7647.3|6
1689911100000|2023-07-21 03:45:00|7650.8|7647.8|7649.5|7646.5|7651|7648|7649.5|7646.5|11
1689911400000|2023-07-21 03:50:00|7649.8|7646.8|7651|7648|7651|7648|7649.8|7646.8|5
1689911700000|2023-07-21 03:55:00|7651.3|7648.3|7651.8|7648.8|7652|7649|7650.8|7647.8|18
1689912000000|2023-07-21 04:00:00|7651|7648|7649.5|7646.5|7651.8|7648.8|7649.5|7646.5|17
1689912300000|2023-07-21 04:05:00|7649.8|7646.8|7650|7647|7650|7647|7649.8|7646.8|4
1689912600000|2023-07-21 04:10:00|7649.8|7646.8|7649.5|7646.5|7649.8|7646.8|7648.5|7645.5|7
1689912900000|2023-07-21 04:15:00|7649.8|7646.8|7650|7647|7650.8|7647.8|7649.8|7646.8|11
1689913200000|2023-07-21 04:20:00|7650.3|7647.3|7650.5|7647.5|7650.8|7647.8|7650.3|7647.3|4
1689913500000|2023-07-21 04:25:00|7650.3|7647.3|7651|7648|7651.3|7648.3|7650.3|7647.3|17
1689913800000|2023-07-21 04:30:00|7650.8|7647.8|7651|7648|7651.3|7648.3|7650.8|7647.8|44
1689914100000|2023-07-21 04:35:00|7651.3|7648.3|7651.5|7648.5|7651.8|7648.8|7651.3|7648.3|14
1689914400000|2023-07-21 04:40:00|7651.8|7648.8|7651.8|7648.8|7651.8|7648.8|7651.5|7648.5|3
1689914700000|2023-07-21 04:45:00|7651.5|7648.5|7651.5|7648.5|7652.5|7649.5|7650.8|7647.8|17
1689915000000|2023-07-21 04:50:00|7651.8|7648.8|7651.5|7648.5|7652.5|7649.5|7651.5|7648.5|11
1689915300000|2023-07-21 04:55:00|7651.8|7648.8|7652.5|7649.5|7652.5|7649.5|7651.5|7648.5|20
1689915600000|2023-07-21 05:00:00|7652.3|7649.3|7651.5|7648.5|7653|7650|7651.5|7648.5|52
1689915900000|2023-07-21 05:05:00|7651.3|7648.3|7647.8|7644.8|7651.3|7648.3|7647|7644|32
1689916200000|2023-07-21 05:10:00|7648|7645|7647|7644|7648.5|7645.5|7646.5|7643.5|64
1689916500000|2023-07-21 05:15:00|7646.8|7643.8|7646|7643|7646.8|7643.8|7644.5|7641.5|51
1689916800000|2023-07-21 05:20:00|7645.8|7642.8|7645.5|7642.5|7646|7643|7645|7642|12
1689917100000|2023-07-21 05:25:00|7645.3|7642.3|7647|7644|7647|7644|7644.8|7641.8|18
1689917400000|2023-07-21 05:30:00|7646.8|7643.8|7648.5|7645.5|7649|7646|7646.8|7643.8|22
1689917700000|2023-07-21 05:35:00|7648.3|7645.3|7647.5|7644.5|7648.5|7645.5|7646|7643|20
1689918000000|2023-07-21 05:40:00|7647.3|7644.3|7646.3|7643.3|7647.5|7644.5|7645|7642|15
1689918300000|2023-07-21 05:45:00|7646.5|7643.5|7648.5|7645.5|7649|7646|7646.3|7643.3|17
1689918600000|2023-07-21 05:50:00|7648.8|7645.8|7649|7646|7649|7646|7647.5|7644.5|12
1689918900000|2023-07-21 05:55:00|7648.5|7645.5|7648.5|7645.5|7649|7646|7647.5|7644.5|11
1689919200000|2023-07-21 06:00:00|7648.3|7645.3|7645.5|7643.5|7649.3|7647.3|7645.5|7643.5|213
1689919500000|2023-07-21 06:05:00|7646.3|7644.3|7644.5|7642.5|7646.3|7644.3|7642.5|7640.5|168
1689919800000|2023-07-21 06:10:00|7644.3|7642.3|7648|7646|7650.8|7648.8|7644.3|7642.3|133
1689920100000|2023-07-21 06:15:00|7648.3|7646.3|7651.8|7649.8|7653.3|7651.3|7648.3|7646.3|105
1689920400000|2023-07-21 06:20:00|7652.3|7650.3|7653.8|7651.8|7654.3|7652.3|7652|7650|155
1689920700000|2023-07-21 06:25:00|7653.5|7651.5|7653.8|7651.8|7654|7652|7652.8|7650.8|90
1689921000000|2023-07-21 06:30:00|7653.5|7651.5|7656|7654|7656.3|7654.3|7653.3|7651.3|140
1689921300000|2023-07-21 06:35:00|7656.3|7654.3|7653.5|7651.5|7656.3|7654.3|7651.8|7649.8|89
1689921600000|2023-07-21 06:40:00|7653.3|7651.3|7653.5|7651.5|7654|7652|7651.5|7649.5|61
1689921900000|2023-07-21 06:45:00|7653.8|7651.8|7651.8|7649.8|7653.8|7651.8|7650.3|7648.3|33
1689922200000|2023-07-21 06:50:00|7652|7650|7654.8|7652.8|7655|7653|7650.3|7648.3|145
1689922500000|2023-07-21 06:55:00|7655|7653|7654.8|7652.8|7658.3|7656.3|7653.8|7651.8|271
1689922800000|2023-07-21 07:00:00|7654.3|7653.3|7657.8|7656.8|7663.8|7662.8|7651|7650|2934
1689923100000|2023-07-21 07:05:00|7658.3|7657.3|7653.3|7652.3|7660.8|7659.8|7651.3|7650.3|1316
1689923400000|2023-07-21 07:10:00|7653|7652|7648|7647|7654.8|7653.8|7644.3|7643.3|1006
1689923700000|2023-07-21 07:15:00|7648.3|7647.3|7641.3|7640.3|7650.8|7649.8|7637.3|7636.3|1071
1689924000000|2023-07-21 07:20:00|7641|7640|7647|7646|7647.3|7646.3|7638.8|7637.8|1041
1689924300000|2023-07-21 07:25:00|7646.8|7645.8|7650.8|7649.8|7651.8|7650.8|7644.3|7643.3|933
1689924600000|2023-07-21 07:30:00|7651.5|7650.5|7656|7655|7656.8|7655.8|7651.3|7650.3|1117
1689924900000|2023-07-21 07:35:00|7655.8|7654.8|7645.8|7644.8|7656.3|7655.3|7643.5|7642.5|900
1689925200000|2023-07-21 07:40:00|7646.4|7645.4|7642.9|7641.9|7649.4|7648.4|7642.9|7641.9|633
1689925500000|2023-07-21 07:45:00|7642.6|7641.6|7647.4|7646.4|7648.1|7647.1|7642.4|7641.4|623
1689925800000|2023-07-21 07:50:00|7647.9|7646.9|7650.6|7649.6|7652.6|7651.6|7645.9|7644.9|1003
1689926100000|2023-07-21 07:55:00|7650.4|7649.4|7645.4|7644.4|7650.9|7649.9|7642.1|7641.1|514
1689926400000|2023-07-21 08:00:00|7645.1|7644.1|7645.4|7644.4|7648.1|7647.1|7642.9|7641.9|388
1689926700000|2023-07-21 08:05:00|7645.6|7644.6|7640.9|7639.9|7649.1|7648.1|7640.9|7639.9|301
1689927000000|2023-07-21 08:10:00|7641.4|7640.4|7640.9|7639.9|7641.9|7640.9|7639.4|7638.4|445
1689927300000|2023-07-21 08:15:00|7641.4|7640.4|7646.9|7645.9|7647.9|7646.9|7641.4|7640.4|379
1689927600000|2023-07-21 08:20:00|7646.6|7645.6|7648.4|7647.4|7649.4|7648.4|7646.4|7645.4|358
1689927900000|2023-07-21 08:25:00|7648.1|7647.1|7649.1|7648.1|7649.1|7648.1|7646.6|7645.6|795
1689928200000|2023-07-21 08:30:00|7649.4|7648.4|7651.4|7650.4|7651.4|7650.4|7648.4|7647.4|458
1689928500000|2023-07-21 08:35:00|7651.9|7650.9|7651.9|7650.9|7653.6|7652.6|7649.4|7648.4|421
1689928800000|2023-07-21 08:40:00|7652.4|7651.4|7655.9|7654.9|7656.4|7655.4|7651.9|7650.9|526
1689929100000|2023-07-21 08:45:00|7656.1|7655.1|7650.1|7649.1|7656.4|7655.4|7648.9|7647.9|413
1689929400000|2023-07-21 08:50:00|7650.4|7649.4|7652.4|7651.4|7652.9|7651.9|7647.9|7646.9|473
1689929700000|2023-07-21 08:55:00|7652.1|7651.1|7659.4|7658.4|7659.9|7658.9|7650.4|7649.4|1285
1689930000000|2023-07-21 09:00:00|7658.9|7657.9|7652.6|7651.6|7659.9|7658.9|7652.4|7651.4|511
1689930300000|2023-07-21 09:05:00|7652.9|7651.9|7650.4|7649.4|7652.9|7651.9|7648.6|7647.6|612
1689930600000|2023-07-21 09:10:00|7650.6|7649.6|7658.9|7657.9|7662.4|7661.4|7647.9|7646.9|4498
1689930900000|2023-07-21 09:15:00|7659.4|7658.4|7662.9|7661.9|7662.9|7661.9|7655.1|7654.1|1851
1689931200000|2023-07-21 09:20:00|7663.1|7662.1|7659.4|7658.4|7663.4|7662.4|7658.6|7657.6|692
1689931500000|2023-07-21 09:25:00|7658.9|7657.9|7656.4|7655.4|7659.9|7658.9|7654.4|7653.4|433
1689931800000|2023-07-21 09:30:00|7656.1|7655.1|7649.6|7648.6|7658.4|7657.4|7649.4|7648.4|437
1689932100000|2023-07-21 09:35:00|7649.4|7648.4|7647.4|7646.4|7649.6|7648.6|7645.9|7644.9|521
1689932400000|2023-07-21 09:40:00|7647.6|7646.6|7646.6|7645.6|7648.4|7647.4|7645.9|7644.9|515
1689932700000|2023-07-21 09:45:00|7646.9|7645.9|7647.9|7646.9|7650.9|7649.9|7646.6|7645.6|397
1689933000000|2023-07-21 09:50:00|7647.6|7646.6|7648.4|7647.4|7653.1|7652.1|7647.4|7646.4|867
1689933300000|2023-07-21 09:55:00|7649.1|7648.1|7645.6|7644.6|7649.6|7648.6|7645.4|7644.4|451
1689933600000|2023-07-21 10:00:00|7645.9|7644.9|7646.4|7645.4|7647.4|7646.4|7644.1|7643.1|425
1689933900000|2023-07-21 10:05:00|7645.9|7644.9|7645.9|7644.9|7649.4|7648.4|7645.4|7644.4|228
1689934200000|2023-07-21 10:10:00|7646.4|7645.4|7648.4|7647.4|7650.9|7649.9|7646.4|7645.4|170
1689934500000|2023-07-21 10:15:00|7648.9|7647.9|7651.4|7650.4|7651.4|7650.4|7648.1|7647.1|253
1689934800000|2023-07-21 10:20:00|7651.1|7650.1|7652.4|7651.4|7652.9|7651.9|7648.9|7647.9|227
1689935100000|2023-07-21 10:25:00|7652.9|7651.9|7654.9|7653.9|7656.4|7655.4|7652.6|7651.6|299
1689935400000|2023-07-21 10:30:00|7655.1|7654.1|7654.4|7653.4|7655.4|7654.4|7654.1|7653.1|284
1689935700000|2023-07-21 10:35:00|7654.6|7653.6|7651.9|7650.9|7654.9|7653.9|7651.9|7650.9|191
1689936000000|2023-07-21 10:40:00|7651.4|7650.4|7654.9|7653.9|7655.9|7654.9|7650.4|7649.4|1168
1689936300000|2023-07-21 10:45:00|7654.4|7653.4|7653.9|7652.9|7654.9|7653.9|7653.4|7652.4|264
1689936600000|2023-07-21 10:50:00|7654.4|7653.4|7654.9|7653.9|7655.9|7654.9|7652.4|7651.4|188
1689936900000|2023-07-21 10:55:00|7654.6|7653.6|7655.6|7654.6|7655.6|7654.6|7653.9|7652.9|522
1689937200000|2023-07-21 11:00:00|7654.6|7653.6|7651.9|7650.9|7655.4|7654.4|7651.9|7650.9|414
1689937500000|2023-07-21 11:05:00|7651.6|7650.6|7654.4|7653.4|7655.4|7654.4|7651.6|7650.6|142
1689937800000|2023-07-21 11:10:00|7654.1|7653.1|7655.9|7654.9|7655.9|7654.9|7653.9|7652.9|143
1689938100000|2023-07-21 11:15:00|7656.4|7655.4|7656.4|7655.4|7656.4|7655.4|7654.6|7653.6|141
1689938400000|2023-07-21 11:20:00|7656.6|7655.6|7655.1|7654.1|7658.4|7657.4|7654.9|7653.9|201
1689938700000|2023-07-21 11:25:00|7654.9|7653.9|7654.4|7653.4|7656.6|7655.6|7653.1|7652.1|104
1689939000000|2023-07-21 11:30:00|7654.9|7653.9|7654.1|7653.1|7655.9|7654.9|7653.1|7652.1|303
1689939300000|2023-07-21 11:35:00|7654.4|7653.4|7654.4|7653.4|7656.9|7655.9|7653.9|7652.9|197
1689939600000|2023-07-21 11:40:00|7654.6|7653.6|7656.1|7655.1|7657.3|7656.3|7654.1|7653.1|174
1689939900000|2023-07-21 11:45:00|7655.6|7654.6|7656.1|7655.1|7656.6|7655.6|7655.1|7654.1|177
1689940200000|2023-07-21 11:50:00|7656.3|7655.3|7657.1|7656.1|7658.6|7657.6|7655.3|7654.3|238
1689940500000|2023-07-21 11:55:00|7656.8|7655.8|7659.6|7658.6|7659.6|7658.6|7656.6|7655.6|259
1689940800000|2023-07-21 12:00:00|7659.8|7658.8|7662.8|7661.8|7663.1|7662.1|7659.6|7658.6|276
1689941100000|2023-07-21 12:05:00|7663.1|7662.1|7657.6|7656.6|7663.1|7662.1|7657.1|7656.1|399
1689941400000|2023-07-21 12:10:00|7658.1|7657.1|7661.6|7660.6|7664.1|7663.1|7658.1|7657.1|959
1689941700000|2023-07-21 12:15:00|7662.1|7661.1|7668.3|7667.3|7669.1|7668.1|7661.6|7660.6|460
1689942000000|2023-07-21 12:20:00|7668.6|7667.6|7672.1|7671.1|7672.1|7671.1|7667.1|7666.1|390
1689942300000|2023-07-21 12:25:00|7671.8|7670.8|7672.6|7671.6|7675.1|7674.1|7670.3|7669.3|399
1689942600000|2023-07-21 12:30:00|7672.8|7671.8|7670.1|7669.1|7673.3|7672.3|7670.1|7669.1|347
1689942900000|2023-07-21 12:35:00|7670.6|7669.6|7673.6|7672.6|7673.6|7672.6|7669.1|7668.1|361
1689943200000|2023-07-21 12:40:00|7673.1|7672.1|7672.1|7671.1|7673.6|7672.6|7670.1|7669.1|429
1689943500000|2023-07-21 12:45:00|7671.6|7670.6|7672.6|7671.6|7672.6|7671.6|7670.6|7669.6|272
1689943800000|2023-07-21 12:50:00|7673.1|7672.1|7672.6|7671.6|7675.6|7674.6|7671.6|7670.6|345
1689944100000|2023-07-21 12:55:00|7672.8|7671.8|7674.1|7673.1|7675.6|7674.6|7672.6|7671.6|319
1689944400000|2023-07-21 13:00:00|7674.3|7673.3|7673.6|7672.6|7676.1|7675.1|7672.6|7671.6|408
1689944700000|2023-07-21 13:05:00|7673.3|7672.3|7672.6|7671.6|7674.1|7673.1|7671.6|7670.6|596
1689945000000|2023-07-21 13:10:00|7673.1|7672.1|7670.6|7669.6|7675.1|7674.1|7669.6|7668.6|448
1689945300000|2023-07-21 13:15:00|7670.1|7669.1|7665.6|7664.6|7670.1|7669.1|7665.3|7664.3|535
1689945600000|2023-07-21 13:20:00|7666.1|7665.1|7666.1|7665.1|7669.1|7668.1|7665.1|7664.1|392
1689945900000|2023-07-21 13:25:00|7665.6|7664.6|7666.3|7665.3|7668.1|7667.1|7664.6|7663.6|342
1689946200000|2023-07-21 13:30:00|7666.1|7665.1|7660.6|7659.6|7668.1|7667.1|7660.6|7659.6|832
1689946500000|2023-07-21 13:35:00|7660.1|7659.1|7660.6|7659.6|7663.1|7662.1|7658.1|7657.1|632
1689946800000|2023-07-21 13:40:00|7660.8|7659.8|7653.1|7652.1|7661.1|7660.1|7653.1|7652.1|955
1689947100000|2023-07-21 13:45:00|7652.6|7651.6|7650.6|7649.6|7652.6|7651.6|7646.1|7645.1|1127
1689947400000|2023-07-21 13:50:00|7651.1|7650.1|7652.3|7651.3|7652.6|7651.6|7648.1|7647.1|642
1689947700000|2023-07-21 13:55:00|7652.6|7651.6|7655.1|7654.1|7656.1|7655.1|7651.1|7650.1|470
1689948000000|2023-07-21 14:00:00|7655.6|7654.6|7656.1|7655.1|7657.3|7656.3|7651.6|7650.6|914
1689948300000|2023-07-21 14:05:00|7656.3|7655.3|7663.6|7662.6|7663.6|7662.6|7656.1|7655.1|652
1689948600000|2023-07-21 14:10:00|7663|7662|7666|7665|7666|7665|7661|7660|1809
1689948900000|2023-07-21 14:15:00|7665.7|7664.7|7666|7665|7667|7666|7664|7663|563
1689949200000|2023-07-21 14:20:00|7666.2|7665.2|7663|7662|7668|7667|7662.5|7661.5|540
1689949500000|2023-07-21 14:25:00|7663.2|7662.2|7659|7658|7664.5|7663.5|7659|7658|512
1689949800000|2023-07-21 14:30:00|7659.2|7658.2|7663.2|7662.2|7664.5|7663.5|7658.7|7657.7|672
1689950100000|2023-07-21 14:35:00|7663|7662|7659.2|7658.2|7663.2|7662.2|7658|7657|459
1689950400000|2023-07-21 14:40:00|7659.5|7658.5|7663|7662|7664|7663|7659.5|7658.5|520
1689950700000|2023-07-21 14:45:00|7663.2|7662.2|7657.2|7656.2|7663.5|7662.5|7656.5|7655.5|443
1689951000000|2023-07-21 14:50:00|7657.5|7656.5|7655|7654|7658.5|7657.5|7655|7654|482
1689951300000|2023-07-21 14:55:00|7655.2|7654.2|7658.5|7657.5|7659.5|7658.5|7655|7654|301
1689951600000|2023-07-21 15:00:00|7659|7658|7657.5|7656.5|7661|7660|7656.2|7655.2|555
1689951900000|2023-07-21 15:05:00|7657.7|7656.7|7655.5|7654.5|7659|7658|7655|7654|675
1689952200000|2023-07-21 15:10:00|7655.7|7654.7|7655.5|7654.5|7657.5|7656.5|7654.5|7653.5|548
1689952500000|2023-07-21 15:15:00|7655|7654|7655.5|7654.5|7657|7656|7654|7653|732
1689952800000|2023-07-21 15:20:00|7655.2|7654.2|7657.7|7656.7|7659.5|7658.5|7655|7654|1054
1689953100000|2023-07-21 15:25:00|7658|7657|7662|7660|7662|7660.7|7657.5|7656.5|2919
1689953400000|2023-07-21 15:30:00|7662.2|7660.2|7663.2|7661.2|7666.2|7664.2|7661|7659|2943
1689953700000|2023-07-21 15:35:00|7663.5|7661.5|7666|7664|7666|7664|7662.5|7660.5|1200
1689954000000|2023-07-21 15:40:00|7666.2|7664.2|7666.5|7664.5|7667.5|7665.5|7665.5|7663.5|593
1689954300000|2023-07-21 15:45:00|7666.7|7664.7|7670|7668|7670.5|7668.5|7666|7664|599
1689954600000|2023-07-21 15:50:00|7670.2|7668.2|7669|7667|7671.5|7669.5|7668.5|7666.5|333
1689954900000|2023-07-21 15:55:00|7668.7|7666.7|7668.5|7666.5|7669.7|7667.7|7668|7666|187
1689955200000|2023-07-21 16:00:00|7668.2|7666.2|7667.5|7665.5|7668.7|7666.7|7666|7664|327
1689955500000|2023-07-21 16:05:00|7667.2|7665.2|7668|7666|7668|7666|7667|7665|124
1689955800000|2023-07-21 16:10:00|7668.5|7666.5|7667.5|7665.5|7668.5|7666.5|7666.5|7664.5|147
1689956100000|2023-07-21 16:15:00|7667.7|7665.7|7666|7664|7667.7|7665.7|7665.5|7663.5|158
1689956400000|2023-07-21 16:20:00|7665.7|7663.7|7664.5|7662.5|7667|7665|7664.5|7662.5|108
1689956700000|2023-07-21 16:25:00|7664.7|7662.7|7666|7664|7666.5|7664.5|7664.7|7662.7|73
1689957000000|2023-07-21 16:30:00|7665.7|7663.7|7665.5|7663.5|7666.5|7664.5|7664.5|7662.5|74
1689957300000|2023-07-21 16:35:00|7665.2|7663.2|7665.2|7663.2|7665.2|7663.2|7664.2|7662.2|48
1689957600000|2023-07-21 16:40:00|7665|7663|7665.2|7663.2|7665.7|7663.7|7663.5|7661.5|87
1689957900000|2023-07-21 16:45:00|7665|7663|7666|7664|7666|7664|7663|7661|188
1689958200000|2023-07-21 16:50:00|7665.7|7663.7|7667.5|7665.5|7668.2|7666.2|7665.5|7663.5|273
1689958500000|2023-07-21 16:55:00|7667|7665|7668.7|7666.7|7669|7667|7667|7665|79
1689958800000|2023-07-21 17:00:00|7668.5|7666.5|7669.5|7667.5|7670.5|7668.5|7668.5|7666.5|52
1689959100000|2023-07-21 17:05:00|7669.2|7667.2|7671.5|7669.5|7672|7670|7669.2|7667.2|72
1689959400000|2023-07-21 17:10:00|7672|7670|7671|7669|7672|7670|7670.5|7668.5|58
1689959700000|2023-07-21 17:15:00|7671.5|7669.5|7670.7|7668.7|7671.5|7669.5|7670.7|7668.7|36
1689960000000|2023-07-21 17:20:00|7670.5|7668.5|7671|7669|7671.5|7669.5|7670.5|7668.5|14
1689960300000|2023-07-21 17:25:00|7670.5|7668.5|7670|7668|7671.5|7669.5|7670|7668|23
1689960600000|2023-07-21 17:30:00|7669.7|7667.7|7670.5|7668.5|7670.5|7668.5|7669.5|7667.5|50
1689960900000|2023-07-21 17:35:00|7670.2|7668.2|7670.5|7668.5|7671.7|7669.7|7670|7668|55
1689961200000|2023-07-21 17:40:00|7671|7669|7671.5|7669.5|7672|7670|7670.5|7668.5|31
1689961500000|2023-07-21 17:45:00|7671|7669|7671.7|7669.7|7671.7|7669.7|7670.5|7668.5|19
1689961800000|2023-07-21 17:50:00|7671.5|7669.5|7673|7671|7673|7671|7671.2|7669.2|65
1689962100000|2023-07-21 17:55:00|7672.5|7670.5|7672.7|7670.7|7673.5|7671.5|7672.2|7670.2|27
1689962400000|2023-07-21 18:00:00|7672.5|7670.5|7670|7668|7672.5|7670.5|7670|7668|32
1689962700000|2023-07-21 18:05:00|7669.7|7667.7|7669.2|7667.2|7670.5|7668.5|7669|7667|14
1689963000000|2023-07-21 18:10:00|7669.5|7667.5|7667.7|7665.7|7669.5|7667.5|7667.5|7665.5|14
1689963300000|2023-07-21 18:15:00|7668|7666|7668|7666|7668.5|7666.5|7667.2|7665.2|20
1689963600000|2023-07-21 18:20:00|7668.2|7666.2|7667.5|7665.5|7668.2|7666.2|7667|7665|31
1689963900000|2023-07-21 18:25:00|7667.2|7665.2|7669|7667|7669|7667|7667.2|7665.2|18
1689964200000|2023-07-21 18:30:00|7669.2|7667.2|7670.2|7668.2|7670.2|7668.2|7667.5|7665.5|75
1689964500000|2023-07-21 18:35:00|7670.5|7668.5|7672.5|7670.5|7672.5|7670.5|7670.2|7668.2|116
1689964800000|2023-07-21 18:40:00|7673|7671|7673|7671|7673.5|7671.5|7672.5|7670.5|31
1689965100000|2023-07-21 18:45:00|7672.5|7670.5|7672.5|7670.5|7673|7671|7672.5|7670.5|10
1689965400000|2023-07-21 18:50:00|7673|7671|7673|7671|7673|7671|7672.5|7670.5|34
1689965700000|2023-07-21 18:55:00|7672.7|7670.7|7670|7668|7672.7|7670.7|7670|7668|72
1689966000000|2023-07-21 19:00:00|7670.5|7668.5|7668|7666|7670.5|7668.5|7668|7666|82
1689966300000|2023-07-21 19:05:00|7667.7|7665.7|7665|7663|7668|7666|7665|7663|140
1689966600000|2023-07-21 19:10:00|7664.7|7662.7|7666.5|7664.5|7666.5|7664.5|7664|7662|130
1689966900000|2023-07-21 19:15:00|7666.2|7664.2|7668|7666|7668.5|7666.5|7666|7664|104
1689967200000|2023-07-21 19:20:00|7668.2|7666.2|7668.5|7666.5|7668.5|7666.5|7667|7665|65
1689967500000|2023-07-21 19:25:00|7668.2|7666.2|7669.5|7667.5|7670|7668|7667.5|7665.5|52
1689967800000|2023-07-21 19:30:00|7669.2|7667.2|7667.5|7665.5|7669.5|7667.5|7666.7|7664.7|109
1689968100000|2023-07-21 19:35:00|7668|7666|7669.5|7667.5|7670.2|7668.2|7668|7666|84
1689968400000|2023-07-21 19:40:00|7669.2|7667.2|7669.5|7667.5|7670.5|7668.5|7668|7666|171
1689968700000|2023-07-21 19:45:00|7670|7668|7671.7|7669.7|7673|7671|7668.2|7666.2|251
1689969000000|2023-07-21 19:50:00|7672|7670|7674|7672|7675.5|7673.5|7670.7|7668.7|220
1689969300000|2023-07-21 19:55:00|7674.2|7672.2|7673.4|7669.4|7675|7673|7671.5|7669.4|417
1689969600000|2023-07-21 20:00:00|7673.3|7669.3|7672.7|7668.7|7674|7670|7671.6|7667.6|0
1689969900000|2023-07-21 20:05:00|7672.8|7668.8|7672.8|7668.8|7673.4|7669.4|7671.8|7667.8|0
1689970200000|2023-07-21 20:10:00|7672.9|7668.9|7672.5|7668.5|7674.3|7670.3|7671.9|7667.9|0
1689970500000|2023-07-21 20:15:00|7672.6|7668.6|7672.2|7668.2|7673.1|7669.1|7671.6|7667.6|0
1689970800000|2023-07-21 20:20:00|7672.3|7668.3|7671.9|7667.9|7673.6|7669.6|7671.7|7667.7|0
1689971100000|2023-07-21 20:25:00|7671.8|7667.8|7671.3|7667.3|7671.9|7667.9|7670.6|7666.6|0
1689971400000|2023-07-21 20:30:00|7671.4|7667.4|7672.8|7668.8|7673.4|7669.4|7671|7667|0
1689971700000|2023-07-21 20:35:00|7672.9|7668.9|7672.2|7668.2|7673.1|7669.1|7671.6|7667.6|0
1689972000000|2023-07-21 20:40:00|7672.3|7668.3|7672.8|7668.8|7673.4|7669.4|7672.3|7668.3|0
1689972300000|2023-07-21 20:45:00|7672.7|7668.7|7673.4|7669.4|7673.4|7669.4|7672.5|7668.5|0
1689972600000|2023-07-21 20:50:00|7673.2|7669.2|7672.5|7668.5|7673.2|7669.2|7672.2|7668.2|0
1689972900000|2023-07-21 20:55:00|7672.4|7668.4|7673.3|7669.3|7673.9|7669.9|7672.1|7668.1|0
1690149600000|2023-07-23 22:00:00|7675.3|7671.3|7674.6|7670.6|7675.9|7671.9|7674.4|7670.4|0
1690149900000|2023-07-23 22:05:00|7674.8|7670.8|7673.1|7669.1|7675.6|7671.6|7673|7669|0
1690150200000|2023-07-23 22:10:00|7673|7669|7671.6|7667.6|7673.1|7669.1|7670.7|7666.7|0
1690150500000|2023-07-23 22:15:00|7671.5|7667.5|7669.4|7665.4|7672.1|7668.1|7669.2|7665.2|0
1690150800000|2023-07-23 22:20:00|7669.3|7665.3|7668.7|7664.7|7669.3|7665.3|7668.1|7664.1|0
1690151100000|2023-07-23 22:25:00|7668.6|7664.6|7668.3|7664.3|7668.7|7664.7|7667.8|7663.8|0
1690151400000|2023-07-23 22:30:00|7668.4|7664.4|7668|7664|7668.8|7664.8|7667.4|7663.4|0
1690151700000|2023-07-23 22:35:00|7667.9|7663.9|7667.6|7663.6|7667.9|7663.9|7667.3|7663.3|0
1690152000000|2023-07-23 22:40:00|7667.7|7663.7|7667.3|7663.3|7667.9|7663.9|7667|7663|0
1690152300000|2023-07-23 22:45:00|7667.2|7663.2|7666.9|7662.9|7667.4|7663.4|7666.9|7662.9|0
1690152600000|2023-07-23 22:50:00|7667|7663|7667.2|7663.2|7667.2|7663.2|7666.9|7662.9|0
1690152900000|2023-07-23 22:55:00|7667.1|7663.1|7666.3|7662.3|7667.1|7663.1|7665.9|7661.9|0
1690153200000|2023-07-23 23:00:00|7666.2|7662.2|7666.3|7662.3|7666.6|7662.6|7665.9|7661.9|0
1690153500000|2023-07-23 23:05:00|7666.2|7662.2|7665.7|7661.7|7666.2|7662.2|7665.3|7661.3|0
1690153800000|2023-07-23 23:10:00|7665.6|7661.6|7665.8|7661.8|7666.3|7662.3|7665|7661|0
1690154100000|2023-07-23 23:15:00|7666|7662|7666.4|7662.4|7666.9|7662.9|7665.7|7661.7|0
1690154400000|2023-07-23 23:20:00|7666.3|7662.3|7665.8|7661.8|7666.4|7662.4|7665.4|7661.4|0
1690154700000|2023-07-23 23:25:00|7665.9|7661.9|7666|7662|7666.6|7662.6|7665.4|7661.4|0
1690155000000|2023-07-23 23:30:00|7666.1|7662.1|7665.3|7661.3|7666.8|7662.8|7665.3|7661.3|0
1690155300000|2023-07-23 23:35:00|7665.2|7661.2|7664.7|7660.7|7665.2|7661.2|7664.7|7660.7|0
1690155600000|2023-07-23 23:40:00|7664.8|7660.8|7665.1|7661.1|7665.1|7661.1|7664.7|7660.7|0
1690155900000|2023-07-23 23:45:00|7664.1|7660.1|7664.9|7660.9|7665.2|7661.2|7664.1|7660.1|0
1690156200000|2023-07-23 23:50:00|7665|7661|7664.3|7660.3|7665.2|7661.2|7664.3|7660.3|0
1690156500000|2023-07-23 23:55:00|7664.4|7660.4|7664.2|7660.2|7665.2|7661.2|7663.9|7659.9|0
1690156800000|2023-07-24 00:00:00|7664.1|7660.1|7668.7|7665.7|7671.7|7668.7|7660.7|7657.7|196
1690157100000|2023-07-24 00:05:00|7668|7665|7666.7|7663.7|7668.2|7665.2|7666.5|7663.5|33
1690157400000|2023-07-24 00:10:00|7666.5|7663.5|7667|7664|7667.2|7664.2|7665.5|7662.5|52
1690157700000|2023-07-24 00:15:00|7666.7|7663.7|7669.7|7666.7|7670|7667|7666.7|7663.7|58
1690158000000|2023-07-24 00:20:00|7669.5|7666.5|7668|7665|7669.7|7666.7|7667.7|7664.7|34
1690158300000|2023-07-24 00:25:00|7667.5|7664.5|7668|7665|7668.5|7665.5|7667.5|7664.5|16
1690158600000|2023-07-24 00:30:00|7668.2|7665.2|7669.2|7666.2|7670.5|7667.5|7668.2|7665.2|14
1690158900000|2023-07-24 00:35:00|7669.5|7666.5|7667.5|7664.5|7669.7|7666.7|7667.5|7664.5|19
1690159200000|2023-07-24 00:40:00|7667|7664|7665.7|7662.7|7667.5|7664.5|7665.5|7662.5|30
1690159500000|2023-07-24 00:45:00|7666|7663|7666.5|7663.5|7667|7664|7666|7663|10
1690159800000|2023-07-24 00:50:00|7666.7|7663.7|7666.2|7663.2|7667|7664|7665.7|7662.7|24
1690160100000|2023-07-24 00:55:00|7666|7663|7667|7664|7667|7664|7666|7663|8
1690160400000|2023-07-24 01:00:00|7667.2|7664.2|7670.2|7667.2|7670.2|7667.2|7667|7664|62
1690160700000|2023-07-24 01:05:00|7669.7|7666.7|7668.2|7665.2|7670.2|7667.2|7668.2|7665.2|47
1690161000000|2023-07-24 01:10:00|7668.5|7665.5|7669|7666|7669|7666|7667.7|7664.7|42
1690161300000|2023-07-24 01:15:00|7668.7|7665.7|7664.2|7661.2|7668.7|7665.7|7664.2|7661.2|26
1690161600000|2023-07-24 01:20:00|7664.5|7661.5|7659.7|7656.7|7664.7|7661.7|7659.2|7656.2|49
1690161900000|2023-07-24 01:25:00|7659.5|7656.5|7661.2|7658.2|7661.5|7658.5|7657.2|7654.2|45
1690162200000|2023-07-24 01:30:00|7661.5|7658.5|7662|7659|7665|7662|7660.7|7657.7|22
1690162500000|2023-07-24 01:35:00|7662.2|7659.2|7661.7|7658.7|7664|7661|7661.2|7658.2|22
1690162800000|2023-07-24 01:40:00|7662|7659|7664.7|7661.7|7664.7|7661.7|7661.7|7658.7|11
1690163100000|2023-07-24 01:45:00|7665|7662|7664.2|7661.2|7665.7|7662.7|7664|7661|14
1690163400000|2023-07-24 01:50:00|7663.7|7660.7|7662.2|7659.2|7664|7661|7661.5|7658.5|10
1690163700000|2023-07-24 01:55:00|7662|7659|7662.2|7659.2|7662.7|7659.7|7661.7|7658.7|14
1690164000000|2023-07-24 02:00:00|7662|7659|7661.5|7658.5|7663.5|7660.5|7661|7658|60
1690164300000|2023-07-24 02:05:00|7661.7|7658.7|7660|7657|7661.7|7658.7|7660|7657|30
1690164600000|2023-07-24 02:10:00|7659.7|7656.7|7658|7655|7659.7|7656.7|7658|7655|36
1690164900000|2023-07-24 02:15:00|7658.2|7655.2|7658.7|7655.7|7659.2|7656.2|7658|7655|20
1690165200000|2023-07-24 02:20:00|7659|7656|7661.7|7658.7|7661.7|7658.7|7658.5|7655.5|12
1690165500000|2023-07-24 02:25:00|7662.5|7659.5|7667.1|7664.1|7668.3|7665.3|7662.5|7659.5|8
1690165800000|2023-07-24 02:30:00|7667.3|7664.3|7666.8|7663.8|7668.6|7665.6|7666.8|7663.8|13
1690166100000|2023-07-24 02:35:00|7667.1|7664.1|7666.3|7663.3|7667.1|7664.1|7665.3|7662.3|19
1690166400000|2023-07-24 02:40:00|7666.6|7663.6|7666.8|7663.8|7667.1|7664.1|7665.8|7662.8|12
1690166700000|2023-07-24 02:45:00|7667.1|7664.1|7667.3|7664.3|7668.3|7665.3|7667.1|7664.1|14
1690167000000|2023-07-24 02:50:00|7667.6|7664.6|7665.8|7662.8|7668.1|7665.1|7665.8|7662.8|10
1690167300000|2023-07-24 02:55:00|7666.1|7663.1|7665.6|7662.6|7666.8|7663.8|7665.6|7662.6|12
1690167600000|2023-07-24 03:00:00|7666.1|7663.1|7666.3|7663.3|7667.3|7664.3|7666.1|7663.1|22
1690167900000|2023-07-24 03:05:00|7665.8|7662.8|7665.8|7662.8|7666.8|7663.8|7665.6|7662.6|8
1690168200000|2023-07-24 03:10:00|7666.1|7663.1|7666.1|7663.1|7666.8|7663.8|7666.1|7663.1|4
1690168500000|2023-07-24 03:15:00|7665.8|7662.8|7666.3|7663.3|7666.3|7663.3|7665.3|7662.3|5
1690168800000|2023-07-24 03:20:00|7666.6|7663.6|7666.3|7663.3|7666.6|7663.6|7665.6|7662.6|11
1690169100000|2023-07-24 03:25:00|7666.1|7663.1|7663.6|7660.6|7666.1|7663.1|7663.6|7660.6|11
1690169400000|2023-07-24 03:30:00|7663.3|7660.3|7663.8|7660.8|7664.3|7661.3|7661.6|7658.6|35
1690169700000|2023-07-24 03:35:00|7664.1|7661.1|7663.3|7660.3|7664.1|7661.1|7663.1|7660.1|1
1690170000000|2023-07-24 03:40:00|7663.6|7660.6|7662.8|7659.8|7663.6|7660.6|7662.6|7659.6|8
1690170300000|2023-07-24 03:45:00|7663.1|7660.1|7661.6|7658.6|7663.1|7660.1|7661.6|7658.6|16
1690170600000|2023-07-24 03:50:00|7661.8|7658.8|7663.3|7660.3|7663.8|7660.8|7661.8|7658.8|16
1690170900000|2023-07-24 03:55:00|7662.8|7659.8|7662.1|7659.1|7662.8|7659.8|7662.1|7659.1|4
1690171200000|2023-07-24 04:00:00|7662.6|7659.6|7661.6|7658.6|7663.1|7660.1|7661.6|7658.6|106
1690171500000|2023-07-24 04:05:00|7661.3|7658.3|7660.3|7657.3|7661.6|7658.6|7660.1|7657.1|21
1690171800000|2023-07-24 04:10:00|7660.6|7657.6|7660.8|7657.8|7661.1|7658.1|7660.3|7657.3|3
1690172100000|2023-07-24 04:15:00|7661.1|7658.1|7661.1|7658.1|7661.1|7658.1|7660.6|7657.6|4
1690172400000|2023-07-24 04:20:00|7660.8|7657.8|7658.8|7655.8|7661.1|7658.1|7658.8|7655.8|39
1690172700000|2023-07-24 04:25:00|7658.6|7655.6|7658.6|7655.6|7658.8|7655.8|7658.1|7655.1|20
1690173000000|2023-07-24 04:30:00|7658.3|7655.3|7658.1|7655.1|7658.3|7655.3|7657.8|7654.8|27
1690173300000|2023-07-24 04:35:00|7658.3|7655.3|7659.6|7656.6|7660.1|7657.1|7658.3|7655.3|58
1690173600000|2023-07-24 04:40:00|7659.3|7656.3|7658.6|7655.6|7659.6|7656.6|7658.6|7655.6|5
1690173900000|2023-07-24 04:45:00|7658.3|7655.3|7656.1|7653.1|7658.6|7655.6|7656.1|7653.1|46
1690174200000|2023-07-24 04:50:00|7655.8|7652.8|7656.1|7653.1|7657.6|7654.6|7655.8|7652.8|53
1690174500000|2023-07-24 04:55:00|7655.8|7652.8|7657.1|7654.1|7657.1|7654.1|7655.8|7652.8|11
1690174800000|2023-07-24 05:00:00|7657.3|7654.3|7656.3|7653.3|7657.6|7654.6|7656.3|7653.3|25
1690175100000|2023-07-24 05:05:00|7656.1|7653.1|7656.1|7653.1|7657.3|7654.3|7656.1|7653.1|8
1690175400000|2023-07-24 05:10:00|7655.3|7652.3|7655.8|7652.8|7656.3|7653.3|7654.3|7651.3|23
1690175700000|2023-07-24 05:15:00|7656.1|7653.1|7655.3|7652.3|7656.1|7653.1|7654.8|7651.8|16
1690176000000|2023-07-24 05:20:00|7655.1|7652.1|7652.6|7649.6|7655.1|7652.1|7652.6|7649.6|9
1690176300000|2023-07-24 05:25:00|7652.1|7649.1|7651.8|7648.8|7652.6|7649.6|7651.3|7648.3|57
1690176600000|2023-07-24 05:30:00|7652.1|7649.1|7650.8|7647.8|7652.3|7649.3|7649.6|7646.6|51
1690176900000|2023-07-24 05:35:00|7651.1|7648.1|7650.8|7647.8|7652.1|7649.1|7649.6|7646.6|39
1690177200000|2023-07-24 05:40:00|7650.6|7647.6|7650.6|7647.6|7651.8|7648.8|7650.3|7647.3|29
1690177500000|2023-07-24 05:45:00|7650.1|7647.1|7646.6|7643.6|7650.6|7647.6|7646.6|7643.6|41
1690177800000|2023-07-24 05:50:00|7646.3|7643.3|7645.8|7642.8|7646.8|7643.8|7644.8|7641.8|104
1690178100000|2023-07-24 05:55:00|7645.6|7642.6|7646.1|7643.1|7646.1|7643.1|7644.8|7641.8|31
1690178400000|2023-07-24 06:00:00|7646.6|7643.6|7633.8|7631.8|7646.6|7643.6|7629.8|7627.8|620
1690178700000|2023-07-24 06:05:00|7634.1|7632.1|7630.8|7628.8|7634.1|7632.1|7628.1|7626.1|285
1690179000000|2023-07-24 06:10:00|7630.6|7628.6|7625.6|7623.6|7630.6|7628.6|7624.8|7622.8|213
1690179300000|2023-07-24 06:15:00|7625.1|7623.1|7632.3|7630.3|7634.1|7632.1|7624.1|7622.1|402
1690179600000|2023-07-24 06:20:00|7631.8|7629.8|7630.3|7628.3|7633.3|7631.3|7630.1|7628.1|151
1690179900000|2023-07-24 06:25:00|7630.6|7628.6|7627.6|7625.6|7630.6|7628.6|7625.3|7623.3|229
1690180200000|2023-07-24 06:30:00|7627.3|7625.3|7626.6|7624.6|7629.3|7627.3|7625.6|7623.6|169
1690180500000|2023-07-24 06:35:00|7627.1|7625.1|7628.6|7626.6|7630.6|7628.6|7627.1|7625.1|122
1690180800000|2023-07-24 06:40:00|7629.1|7627.1|7623.6|7621.6|7629.6|7627.6|7623.6|7621.6|116
1690181100000|2023-07-24 06:45:00|7623.1|7621.1|7631.6|7629.6|7631.6|7629.6|7623.1|7621.1|267
1690181400000|2023-07-24 06:50:00|7631.8|7629.8|7635.3|7633.3|7635.6|7633.6|7631.6|7629.6|549
1690181700000|2023-07-24 06:55:00|7635.6|7633.6|7631.6|7629.6|7636.3|7634.3|7630.1|7628.1|581
1690182000000|2023-07-24 07:00:00|7631.3|7629.3|7648.1|7647.1|7660.1|7659.1|7630.8|7629.3|4626
1690182300000|2023-07-24 07:05:00|7648.6|7647.6|7646.9|7645.9|7653.8|7652.8|7642.1|7641.1|1862
1690182600000|2023-07-24 07:10:00|7646.6|7645.6|7643.3|7642.3|7652.8|7651.8|7642.5|7641.5|1029
1690182900000|2023-07-24 07:15:00|7645|7644|7647.5|7646.5|7651.7|7650.7|7639.5|7638.5|745
1690183200000|2023-07-24 07:20:00|7647|7646|7647.8|7646.8|7648.1|7647.1|7642.3|7641.3|588
1690183500000|2023-07-24 07:25:00|7647.6|7646.6|7650.8|7649.8|7652.6|7651.6|7647.6|7646.6|783
1690183800000|2023-07-24 07:30:00|7650.6|7649.6|7641.1|7640.1|7651.8|7650.8|7640.8|7639.8|1716
1690184100000|2023-07-24 07:35:00|7640.8|7639.8|7643.6|7642.6|7646.6|7645.6|7638.8|7637.8|902
1690184400000|2023-07-24 07:40:00|7643.3|7642.3|7646.3|7645.3|7646.8|7645.8|7640.8|7639.8|563
1690184700000|2023-07-24 07:45:00|7647.3|7646.3|7646.8|7645.8|7647.8|7646.8|7644.3|7643.3|455
1690185000000|2023-07-24 07:50:00|7646.5|7645.5|7654.3|7653.3|7654.8|7653.8|7646|7645|531
1690185300000|2023-07-24 07:55:00|7653.8|7652.8|7655|7654|7655.8|7654.8|7652.3|7651.3|430
1690185600000|2023-07-24 08:00:00|7654.8|7653.8|7647.3|7646.3|7656.8|7655.8|7646.5|7645.5|598
1690185900000|2023-07-24 08:05:00|7647|7646|7646.8|7645.8|7649.3|7648.3|7641.8|7640.8|362
1690186200000|2023-07-24 08:10:00|7647|7646|7651.3|7650.3|7652.8|7651.8|7646|7645|411
1690186500000|2023-07-24 08:15:00|7650.8|7649.8|7650.8|7649.8|7653|7652|7650.3|7649.3|248
1690186800000|2023-07-24 08:20:00|7650.3|7649.3|7653.3|7652.3|7653.8|7652.8|7648.8|7647.8|464
1690187100000|2023-07-24 08:25:00|7653.5|7652.5|7662.8|7661.8|7662.8|7661.8|7653.5|7652.5|399
1690187400000|2023-07-24 08:30:00|7663.8|7662.8|7670.3|7669.3|7671.3|7670.3|7663.8|7662.8|1046
1690187700000|2023-07-24 08:35:00|7670.5|7669.5|7666.3|7665.3|7671.8|7670.8|7664|7663|649
1690188000000|2023-07-24 08:40:00|7666|7665|7663.5|7662.5|7666|7665|7661.8|7660.8|561
1690188300000|2023-07-24 08:45:00|7663.3|7662.3|7661.8|7660.8|7663.8|7662.8|7660.3|7659.3|376
1690188600000|2023-07-24 08:50:00|7661.3|7660.3|7664.8|7663.8|7664.8|7663.8|7660.5|7659.5|315
1690188900000|2023-07-24 08:55:00|7665|7664|7665.3|7664.3|7667.3|7666.3|7663.3|7662.3|389
1690189200000|2023-07-24 09:00:00|7665.8|7664.8|7663.3|7662.3|7666.3|7665.3|7662.3|7661.3|424
1690189500000|2023-07-24 09:05:00|7662.8|7661.8|7659|7658|7662.8|7661.8|7657.8|7656.8|421
1690189800000|2023-07-24 09:10:00|7659.3|7658.3|7665|7664|7665.3|7664.3|7658.5|7657.5|355
1690190100000|2023-07-24 09:15:00|7665.3|7664.3|7667.8|7666.8|7671.5|7670.5|7664.3|7663.3|515
1690190400000|2023-07-24 09:20:00|7667.5|7666.5|7671.8|7670.8|7673.3|7672.3|7666.3|7665.3|336
1690190700000|2023-07-24 09:25:00|7671.3|7670.3|7669|7668|7671.5|7670.5|7668.8|7667.8|210
1690191000000|2023-07-24 09:30:00|7668.8|7667.8|7668|7667|7669.8|7668.8|7666.8|7665.8|309
1690191300000|2023-07-24 09:35:00|7668.3|7667.3|7671.3|7670.3|7671.8|7670.8|7667.8|7666.8|399
1690191600000|2023-07-24 09:40:00|7671.5|7670.5|7670.8|7669.8|7672.3|7671.3|7669.5|7668.5|277
1690191900000|2023-07-24 09:45:00|7670.3|7669.3|7672.8|7671.8|7672.8|7671.8|7668.3|7667.3|218
1690192200000|2023-07-24 09:50:00|7673|7672|7673.8|7672.8|7675.3|7674.3|7671.3|7670.3|256
1690192500000|2023-07-24 09:55:00|7673.5|7672.5|7671.5|7670.5|7673.5|7672.5|7670.8|7669.8|203
1690192800000|2023-07-24 10:00:00|7671.3|7670.3|7667.8|7666.8|7671.5|7670.5|7666.8|7665.8|387
1690193100000|2023-07-24 10:05:00|7667.3|7666.3|7667.8|7666.8|7670.3|7669.3|7666.5|7665.5|264
1690193400000|2023-07-24 10:10:00|7667.3|7666.3|7667.5|7666.5|7669.3|7668.3|7665.8|7664.8|266
1690193700000|2023-07-24 10:15:00|7667.3|7666.3|7665.3|7664.3|7667.8|7666.8|7665|7664|202
1690194000000|2023-07-24 10:20:00|7664.8|7663.8|7662.8|7661.8|7665.8|7664.8|7662.3|7661.3|207
1690194300000|2023-07-24 10:25:00|7663.3|7662.3|7668.3|7667.3|7669.5|7668.5|7663|7662|180
1690194600000|2023-07-24 10:30:00|7667.8|7666.8|7664.3|7663.3|7668.3|7667.3|7664.3|7663.3|183
1690194900000|2023-07-24 10:35:00|7664.8|7663.8|7663.3|7662.3|7665|7664|7663.3|7662.3|234
1690195200000|2023-07-24 10:40:00|7662.8|7661.8|7661.3|7660.3|7664.3|7663.3|7661.3|7660.3|241
1690195500000|2023-07-24 10:45:00|7661.5|7660.5|7658.5|7657.5|7661.5|7660.5|7656.8|7655.8|199
1690195800000|2023-07-24 10:50:00|7658.8|7657.8|7657.3|7656.3|7659|7658|7657.3|7656.3|210
1690196100000|2023-07-24 10:55:00|7656.8|7655.8|7658.3|7657.3|7658.3|7657.3|7654.3|7653.3|307
1690196400000|2023-07-24 11:00:00|7657.3|7656.3|7648.8|7647.8|7657.3|7656.3|7648.8|7647.8|593
1690196700000|2023-07-24 11:05:00|7648.3|7647.3|7650.8|7649.8|7650.8|7649.8|7647.8|7646.8|335
1690197000000|2023-07-24 11:10:00|7651|7650|7653.8|7652.8|7654.3|7653.3|7650.8|7649.8|558
1690197300000|2023-07-24 11:15:00|7654|7653|7649.3|7648.3|7654.3|7653.3|7648.3|7647.3|319
1690197600000|2023-07-24 11:20:00|7649|7648|7651.3|7650.3|7652.5|7651.5|7649|7648|176
1690197900000|2023-07-24 11:25:00|7651.5|7650.5|7655.8|7654.8|7655.8|7654.8|7650.8|7649.8|277
1690198200000|2023-07-24 11:30:00|7656|7655|7649.5|7648.5|7656.3|7655.3|7649.3|7648.3|215
1690198500000|2023-07-24 11:35:00|7649.8|7648.8|7648.5|7647.5|7651.3|7650.3|7647|7646|184
1690198800000|2023-07-24 11:40:00|7649|7648|7646.8|7645.8|7649.3|7648.3|7644|7643|161
1690199100000|2023-07-24 11:45:00|7647|7646|7645.3|7644.3|7649.3|7648.3|7644.8|7643.8|382
1690199400000|2023-07-24 11:50:00|7644.8|7643.8|7647.3|7646.3|7648|7647|7644.3|7643.3|343
1690199700000|2023-07-24 11:55:00|7647.5|7646.5|7646.3|7645.3|7649.3|7648.3|7646.3|7645.3|125
1690200000000|2023-07-24 12:00:00|7646.8|7645.8|7645.8|7644.8|7648.3|7647.3|7645.8|7644.8|265
1690200300000|2023-07-24 12:05:00|7645.3|7644.3|7646.3|7645.3|7646.8|7645.8|7644.8|7643.8|253
1690200600000|2023-07-24 12:10:00|7646|7645|7642.3|7641.3|7646|7645|7640.8|7639.8|476
1690200900000|2023-07-24 12:15:00|7642|7641|7644.3|7643.3|7645.8|7644.8|7641.8|7640.8|164
1690201200000|2023-07-24 12:20:00|7644|7643|7641.3|7640.3|7644.5|7643.5|7640.3|7639.3|262
1690201500000|2023-07-24 12:25:00|7641.8|7640.8|7643.3|7642.3|7643.3|7642.3|7641.3|7640.3|107
1690201800000|2023-07-24 12:30:00|7643.5|7642.5|7646.8|7645.8|7649.3|7648.3|7643|7642|388
1690202100000|2023-07-24 12:35:00|7647|7646|7647.3|7646.3|7648.8|7647.8|7646|7645|203
1690202400000|2023-07-24 12:40:00|7647.5|7646.5|7648.8|7647.8|7649.3|7648.3|7646.8|7645.8|314
1690202700000|2023-07-24 12:45:00|7648.5|7647.5|7649.8|7648.8|7650.3|7649.3|7645.3|7644.3|162
1690203000000|2023-07-24 12:50:00|7649.5|7648.5|7650.8|7649.8|7651.3|7650.3|7648.3|7647.3|287
1690203300000|2023-07-24 12:55:00|7651|7650|7652.3|7651.3|7655|7654|7650.3|7649.3|378
1690203600000|2023-07-24 13:00:00|7652.5|7651.5|7657.3|7656.3|7658.8|7657.8|7652.5|7651.5|289
1690203900000|2023-07-24 13:05:00|7656.8|7655.8|7653.8|7652.8|7656.8|7655.8|7653.8|7652.8|227
1690204200000|2023-07-24 13:10:00|7654.3|7653.3|7653.3|7652.3|7655|7654|7652.3|7651.3|233
1690204500000|2023-07-24 13:15:00|7652.8|7651.8|7652.8|7651.8|7653.8|7652.8|7652|7651|280
1690204800000|2023-07-24 13:20:00|7652.5|7651.5|7648|7647|7652.5|7651.5|7646.8|7645.8|282
1690205100000|2023-07-24 13:25:00|7648.3|7647.3|7651.8|7650.8|7651.8|7650.8|7647.3|7646.3|255
1690205400000|2023-07-24 13:30:00|7651.5|7650.5|7655.8|7654.8|7655.8|7654.8|7650.8|7649.8|679
1690205700000|2023-07-24 13:35:00|7656.3|7655.3|7659.8|7658.8|7659.8|7658.8|7654.3|7653.3|763
1690206000000|2023-07-24 13:40:00|7660|7659|7661.5|7660.5|7663.8|7662.8|7659|7658|625
1690206300000|2023-07-24 13:45:00|7660|7659|7663.8|7662.8|7664.8|7663.8|7660|7659|668
1690206600000|2023-07-24 13:50:00|7663.5|7662.5|7662|7661|7664.8|7663.8|7660.3|7659.3|700
1690206900000|2023-07-24 13:55:00|7661.8|7660.8|7663.3|7662.3|7663.5|7662.5|7657.3|7656.3|724
1690207200000|2023-07-24 14:00:00|7663.5|7662.5|7665.3|7664.3|7668.8|7667.8|7663.3|7662.3|601
1690207500000|2023-07-24 14:05:00|7665|7664|7662.3|7661.3|7665.8|7664.8|7660.5|7659.5|598
1690207800000|2023-07-24 14:10:00|7662.6|7661.6|7664.6|7663.6|7665.1|7664.1|7662.6|7661.6|623
1690208100000|2023-07-24 14:15:00|7664.1|7663.1|7662.1|7661.1|7665.1|7664.1|7661.1|7660.1|524
1690208400000|2023-07-24 14:20:00|7661.8|7660.8|7661.6|7660.6|7662.3|7661.3|7659.6|7658.6|309
1690208700000|2023-07-24 14:25:00|7662.1|7661.1|7661.6|7660.6|7663.6|7662.6|7659.6|7658.6|380
1690209000000|2023-07-24 14:30:00|7661.1|7660.1|7663.6|7662.6|7664.1|7663.1|7660.6|7659.6|385
1690209300000|2023-07-24 14:35:00|7663.3|7662.3|7664.1|7663.1|7665.1|7664.1|7662.1|7661.1|501
1690209600000|2023-07-24 14:40:00|7664.6|7663.6|7669.3|7668.3|7669.8|7668.8|7664.1|7663.1|406
1690209900000|2023-07-24 14:45:00|7669.1|7668.1|7673.1|7672.1|7674.1|7673.1|7668.6|7667.6|511
1690210200000|2023-07-24 14:50:00|7672.3|7671.3|7678.1|7677.1|7678.3|7677.3|7672.3|7671.3|655
1690210500000|2023-07-24 14:55:00|7677.8|7676.8|7678.6|7677.6|7679.6|7678.6|7676.6|7675.6|600
1690210800000|2023-07-24 15:00:00|7678.8|7677.8|7680.1|7679.1|7680.3|7679.3|7676.6|7675.6|772
1690211100000|2023-07-24 15:05:00|7680.3|7679.3|7681.1|7680.1|7682.6|7681.6|7679.6|7678.6|1005
1690211400000|2023-07-24 15:10:00|7680.6|7679.6|7680.6|7679.6|7683.3|7682.3|7679.6|7678.6|958
1690211700000|2023-07-24 15:15:00|7680.3|7679.3|7677.1|7676.1|7680.6|7679.6|7676.6|7675.6|1269
1690212000000|2023-07-24 15:20:00|7677.6|7676.6|7681.1|7680.1|7681.3|7680.3|7677.1|7676.1|1146
1690212300000|2023-07-24 15:25:00|7681.6|7680.6|7686.1|7684.1|7686.3|7685.3|7681.6|7680.6|3426
1690212600000|2023-07-24 15:30:00|7685.6|7683.6|7681.1|7679.1|7687.3|7685.3|7679.6|7677.6|4472
1690212900000|2023-07-24 15:35:00|7681.3|7679.3|7687.1|7685.1|7687.1|7685.1|7681.1|7679.1|1259
1690213200000|2023-07-24 15:40:00|7686.6|7684.6|7685.6|7683.6|7687.1|7685.1|7684.6|7682.6|394
1690213500000|2023-07-24 15:45:00|7685.1|7683.1|7684.6|7682.6|7686.1|7684.1|7684.3|7682.3|425
1690213800000|2023-07-24 15:50:00|7684.1|7682.1|7683.6|7681.6|7684.6|7682.6|7683.1|7681.1|296
1690214100000|2023-07-24 15:55:00|7683.1|7681.1|7683.3|7681.3|7683.3|7681.3|7682.1|7680.1|214
1690214400000|2023-07-24 16:00:00|7683.1|7681.1|7681.6|7679.6|7683.6|7681.6|7681.6|7679.6|287
1690214700000|2023-07-24 16:05:00|7682.1|7680.1|7679.6|7677.6|7682.6|7680.6|7679.6|7677.6|178
1690215000000|2023-07-24 16:10:00|7680.1|7678.1|7684.1|7682.1|7684.3|7682.3|7679.6|7677.6|89
1690215300000|2023-07-24 16:15:00|7683.8|7681.8|7684.1|7682.1|7684.6|7682.6|7683.3|7681.3|108
1690215600000|2023-07-24 16:20:00|7684.3|7682.3|7685.6|7683.6|7686.1|7684.1|7684.1|7682.1|200
1690215900000|2023-07-24 16:25:00|7685.3|7683.3|7686.6|7684.6|7686.8|7684.8|7685.1|7683.1|193
1690216200000|2023-07-24 16:30:00|7686.1|7684.1|7687.3|7685.3|7687.6|7685.6|7686.1|7684.1|183
1690216500000|2023-07-24 16:35:00|7687.6|7685.6|7689.1|7687.1|7689.6|7687.6|7687.6|7685.6|104
1690216800000|2023-07-24 16:40:00|7688.6|7686.6|7688.1|7686.1|7688.6|7686.6|7686.6|7684.6|120
1690217100000|2023-07-24 16:45:00|7687.8|7685.8|7689.6|7687.6|7690.1|7688.1|7687.1|7685.1|252
1690217400000|2023-07-24 16:50:00|7689.3|7687.3|7687.8|7685.8|7689.3|7687.3|7687.1|7685.1|88
1690217700000|2023-07-24 16:55:00|7688.1|7686.1|7687.1|7685.1|7688.1|7686.1|7686.8|7684.8|37
1690218000000|2023-07-24 17:00:00|7686.8|7684.8|7686.6|7684.6|7687.1|7685.1|7686.1|7684.1|102
1690218300000|2023-07-24 17:05:00|7686.1|7684.1|7684.6|7682.6|7686.3|7684.3|7684.1|7682.1|235
1690218600000|2023-07-24 17:10:00|7684.3|7682.3|7684.6|7682.6|7685.3|7683.3|7684.1|7682.1|55
1690218900000|2023-07-24 17:15:00|7684.8|7682.8|7684.8|7682.8|7685.8|7683.8|7684.6|7682.6|45
1690219200000|2023-07-24 17:20:00|7684.6|7682.6|7685.6|7683.6|7685.6|7683.6|7684.6|7682.6|21
1690219500000|2023-07-24 17:25:00|7686.1|7684.1|7687.1|7685.1|7687.1|7685.1|7685.8|7683.8|27
1690219800000|2023-07-24 17:30:00|7687.3|7685.3|7684.8|7682.8|7688.1|7686.1|7684.1|7682.1|154
1690220100000|2023-07-24 17:35:00|7684.6|7682.6|7686.1|7684.1|7686.6|7684.6|7684.1|7682.1|50
1690220400000|2023-07-24 17:40:00|7685.8|7683.8|7684.6|7682.6|7686.1|7684.1|7683.8|7681.8|37
1690220700000|2023-07-24 17:45:00|7685.1|7683.1|7685.1|7683.1|7685.6|7683.6|7684.6|7682.6|25
1690221000000|2023-07-24 17:50:00|7684.6|7682.6|7683.6|7681.6|7684.6|7682.6|7683.3|7681.3|60
1690221300000|2023-07-24 17:55:00|7683.8|7681.8|7684.8|7682.8|7685.1|7683.1|7682.3|7680.3|109
1690221600000|2023-07-24 18:00:00|7685.1|7683.1|7684.3|7682.3|7685.6|7683.6|7684.3|7682.3|81
1690221900000|2023-07-24 18:05:00|7684.6|7682.6|7685.1|7683.1|7685.1|7683.1|7683.6|7681.6|24
1690222200000|2023-07-24 18:10:00|7684.6|7682.6|7685.8|7683.8|7687.3|7685.3|7684.3|7682.3|62
1690222500000|2023-07-24 18:15:00|7685.6|7683.6|7685.1|7683.1|7685.6|7683.6|7684.6|7682.6|55
1690222800000|2023-07-24 18:20:00|7684.8|7682.8|7685.6|7683.6|7685.6|7683.6|7684.6|7682.6|18
1690223100000|2023-07-24 18:25:00|7685.3|7683.3|7686.1|7684.1|7686.1|7684.1|7685.1|7683.1|84
1690223400000|2023-07-24 18:30:00|7685.8|7683.8|7684.6|7682.6|7686.1|7684.1|7684.6|7682.6|64
1690223700000|2023-07-24 18:35:00|7684.3|7682.3|7684.1|7682.1|7684.3|7682.3|7683.6|7681.6|18
1690224000000|2023-07-24 18:40:00|7683.6|7681.6|7683.6|7681.6|7684.1|7682.1|7682.6|7680.6|110
1690224300000|2023-07-24 18:45:00|7683.3|7681.3|7684.6|7682.6|7684.6|7682.6|7682.6|7680.6|47
1690224600000|2023-07-24 18:50:00|7684.3|7682.3|7683.3|7681.3|7684.3|7682.3|7682.6|7680.6|59
1690224900000|2023-07-24 18:55:00|7683.1|7681.1|7683.3|7681.3|7683.8|7681.8|7682.8|7680.8|23
1690225200000|2023-07-24 19:00:00|7683.6|7681.6|7683.6|7681.6|7684.1|7682.1|7683.1|7681.1|26
1690225500000|2023-07-24 19:05:00|7683.8|7681.8|7682.6|7680.6|7684.1|7682.1|7682.6|7680.6|21
1690225800000|2023-07-24 19:10:00|7682.8|7680.8|7681.1|7679.1|7683.6|7681.6|7681.1|7679.1|66
1690226100000|2023-07-24 19:15:00|7681.3|7679.3|7682.1|7680.1|7682.1|7680.1|7681.3|7679.3|34
1690226400000|2023-07-24 19:20:00|7681.6|7679.6|7680.6|7678.6|7682.1|7680.1|7680.6|7678.6|28
1690226700000|2023-07-24 19:25:00|7680.1|7678.1|7678.6|7676.6|7680.6|7678.6|7678.6|7676.6|78
1690227000000|2023-07-24 19:30:00|7678.3|7676.3|7679.6|7677.6|7679.6|7677.6|7678.3|7676.3|35
1690227300000|2023-07-24 19:35:00|7679.8|7677.8|7680.6|7678.6|7681.1|7679.1|7679.6|7677.6|40
1690227600000|2023-07-24 19:40:00|7681.1|7679.1|7683.1|7681.1|7683.6|7681.6|7680.3|7678.3|98
1690227900000|2023-07-24 19:45:00|7682.8|7680.8|7682.6|7680.6|7684.3|7682.3|7682.6|7680.6|67
1690228200000|2023-07-24 19:50:00|7682.8|7680.8|7682.6|7680.6|7683.6|7681.6|7681.6|7679.6|167
1690228500000|2023-07-24 19:55:00|7683.1|7681.1|7683|7679|7684.3|7682.3|7681.6|7678.9|278
1690228800000|2023-07-24 20:00:00|7683.4|7679.4|7683.7|7679.7|7684.4|7680.4|7681.6|7677.6|0
1690229100000|2023-07-24 20:05:00|7683.8|7679.8|7684|7680|7685.5|7681.5|7683.7|7679.7|0
1690229400000|2023-07-24 20:10:00|7683.9|7679.9|7683.4|7679.4|7684.3|7680.3|7683.1|7679.1|0
1690229700000|2023-07-24 20:15:00|7683.5|7679.5|7684.2|7680.2|7684.2|7680.2|7683.4|7679.4|0
1690230000000|2023-07-24 20:20:00|7684.3|7680.3|7685.1|7681.1|7685.1|7681.1|7684.2|7680.2|0
1690230300000|2023-07-24 20:25:00|7685|7681|7685.1|7681.1|7685.1|7681.1|7684.9|7680.9|0
1690230600000|2023-07-24 20:30:00|7685|7681|7685.7|7681.7|7686|7682|7684.8|7680.8|0
1690230900000|2023-07-24 20:35:00|7685.6|7681.6|7685.2|7681.2|7685.6|7681.6|7685|7681|0
1690231200000|2023-07-24 20:40:00|7685.3|7681.3|7686.4|7682.4|7686.4|7682.4|7685.2|7681.2|0
1690231500000|2023-07-24 20:45:00|7686.3|7682.3|7685.2|7681.2|7686.4|7682.4|7685.2|7681.2|0
1690231800000|2023-07-24 20:50:00|7685.3|7681.3|7686.4|7682.4|7686.7|7682.7|7684.9|7680.9|0
1690232100000|2023-07-24 20:55:00|7686.3|7682.3|7684.9|7680.9|7686.4|7682.4|7684.8|7680.8|0
1690232400000|2023-07-24 21:00:00|7685|7681|7685.4|7681.4|7685.4|7681.4|7685|7681|0
1690232700000|2023-07-24 21:05:00|7685.3|7681.3|7685.4|7681.4|7685.5|7681.5|7684.8|7680.8|0
1690233000000|2023-07-24 21:10:00|7685.5|7681.5|7685.3|7681.3|7685.5|7681.5|7685.3|7681.3|0
1690233300000|2023-07-24 21:15:00|7685.2|7681.2|7685.1|7681.1|7685.2|7681.2|7685|7681|0
1690233900000|2023-07-24 21:25:00|7685.2|7681.2|7685.4|7681.4|7685.4|7681.4|7685.1|7681.1|0
1690234200000|2023-07-24 21:30:00|7685.3|7681.3|7685.1|7681.1|7685.3|7681.3|7685.1|7681.1|0
1690234500000|2023-07-24 21:35:00|7685.2|7681.2|7685.2|7681.2|7685.2|7681.2|7685.2|7681.2|0
1690235100000|2023-07-24 21:45:00|7685.1|7681.1|7685.1|7681.1|7685.2|7681.2|7685.1|7681.1|0
1690235400000|2023-07-24 21:50:00|7685|7681|7685.1|7681.1|7685.1|7681.1|7685|7681|0
1690235700000|2023-07-24 21:55:00|7685|7681|7685.1|7681.1|7685.1|7681.1|7685|7681|0
1690236000000|2023-07-24 22:00:00|7684.8|7680.8|7684.1|7680.1|7684.8|7680.8|7682.9|7678.9|0
1690236300000|2023-07-24 22:05:00|7684.2|7680.2|7684.4|7680.4|7684.7|7680.7|7683.8|7679.8|0
1690236600000|2023-07-24 22:10:00|7684.6|7680.6|7683.7|7679.7|7685|7681|7683.7|7679.7|0
1690236900000|2023-07-24 22:15:00|7683.8|7679.8|7683.1|7679.1|7684.2|7680.2|7683.1|7679.1|0
1690237200000|2023-07-24 22:20:00|7683.2|7679.2|7683.3|7679.3|7683.7|7679.7|7683.1|7679.1|0
1690237500000|2023-07-24 22:25:00|7683.4|7679.4|7683.3|7679.3|7683.7|7679.7|7683.1|7679.1|0
1690237800000|2023-07-24 22:30:00|7683.4|7679.4|7683|7679|7683.6|7679.6|7683|7679|0
1690238100000|2023-07-24 22:35:00|7683.1|7679.1|7683|7679|7683.3|7679.3|7683|7679|0
1690238400000|2023-07-24 22:40:00|7683.1|7679.1|7683|7679|7683.3|7679.3|7683|7679|0
1690238700000|2023-07-24 22:45:00|7683.1|7679.1|7683.3|7679.3|7683.4|7679.4|7682.8|7678.8|0
1690239000000|2023-07-24 22:50:00|7683.2|7679.2|7683.3|7679.3|7683.3|7679.3|7682.9|7678.9|0
1690239300000|2023-07-24 22:55:00|7683.4|7679.4|7683.6|7679.6|7684|7680|7683.4|7679.4|0
1690239600000|2023-07-24 23:00:00|7683.5|7679.5|7683.4|7679.4|7684|7680|7683.4|7679.4|0
1690239900000|2023-07-24 23:05:00|7683.6|7679.6|7683.4|7679.4|7683.6|7679.6|7683.4|7679.4|0
1690240200000|2023-07-24 23:10:00|7683.5|7679.5|7683.4|7679.4|7684|7680|7682.8|7678.8|0
1690240500000|2023-07-24 23:15:00|7683.5|7679.5|7683.7|7679.7|7684|7680|7683.5|7679.5|0
1690240800000|2023-07-24 23:20:00|7683.8|7679.8|7685.1|7681.1|7685.1|7681.1|7683.8|7679.8|0
1690241100000|2023-07-24 23:25:00|7685|7681|7685.1|7681.1|7685.1|7681.1|7684.8|7680.8|0
1690241400000|2023-07-24 23:30:00|7685.2|7681.2|7685.1|7681.1|7685.7|7681.7|7685.1|7681.1|0
1690241700000|2023-07-24 23:35:00|7685.2|7681.2|7685.1|7681.1|7685.4|7681.4|7685.1|7681.1|0
1690242000000|2023-07-24 23:40:00|7685.2|7681.2|7685.1|7681.1|7685.2|7681.2|7684.8|7680.8|0
1690242300000|2023-07-24 23:45:00|7685|7681|7685.4|7681.4|7685.4|7681.4|7684.8|7680.8|0
1690242600000|2023-07-24 23:50:00|7685.2|7681.2|7685.5|7681.5|7685.5|7681.5|7684.5|7680.5|0
1690242900000|2023-07-24 23:55:00|7685.4|7681.4|7685.9|7681.9|7685.9|7681.9|7684.7|7680.7|0
1690243200000|2023-07-25 00:00:00|7685.8|7681.8|7681.5|7678.5|7686.2|7682.2|7681|7678|55
1690243500000|2023-07-25 00:05:00|7681.3|7678.3|7676.8|7673.8|7681.3|7678.3|7676.8|7673.8|36
1690243800000|2023-07-25 00:10:00|7676|7673|7677|7674|7677.3|7674.3|7675.5|7672.5|39
1690244100000|2023-07-25 00:15:00|7677.3|7674.3|7675.5|7672.5|7677.3|7674.3|7673.8|7670.8|76
1690244400000|2023-07-25 00:20:00|7675.8|7672.8|7676.5|7673.5|7676.8|7673.8|7675|7672|34
1690244700000|2023-07-25 00:25:00|7676|7673|7675.8|7672.8|7677|7674|7675.3|7672.3|5
1690245000000|2023-07-25 00:30:00|7676|7673|7677.5|7674.5|7677.5|7674.5|7675.8|7672.8|14
1690245300000|2023-07-25 00:35:00|7677.8|7674.8|7678.5|7675.5|7678.8|7675.8|7677.5|7674.5|1
1690245600000|2023-07-25 00:40:00|7678.8|7675.8|7677.5|7674.5|7678.8|7675.8|7676.5|7673.5|19
1690245900000|2023-07-25 00:45:00|7677.8|7674.8|7677.8|7674.8|7679|7676|7677.5|7674.5|2
1690246200000|2023-07-25 00:50:00|7677.5|7674.5|7676.5|7673.5|7678.3|7675.3|7676.3|7673.3|8
1690246500000|2023-07-25 00:55:00|7676.3|7673.3|7678|7675|7678|7675|7676.3|7673.3|2
1690246800000|2023-07-25 01:00:00|7677.8|7674.8|7678.5|7675.5|7678.8|7675.8|7677.5|7674.5|13
1690247100000|2023-07-25 01:05:00|7678.8|7675.8|7679|7676|7679.3|7676.3|7678|7675|32
1690247400000|2023-07-25 01:10:00|7678.8|7675.8|7677|7674|7678.8|7675.8|7676.5|7673.5|16
1690247700000|2023-07-25 01:15:00|7677.3|7674.3|7677.5|7674.5|7679.8|7676.8|7677.3|7674.3|17
1690248000000|2023-07-25 01:20:00|7677.8|7674.8|7676.5|7673.5|7677.8|7674.8|7673.8|7670.8|17
1690248300000|2023-07-25 01:25:00|7676.8|7673.8|7677.5|7674.5|7677.8|7674.8|7676.5|7673.5|22
1690248600000|2023-07-25 01:30:00|7677|7674|7675.8|7672.8|7678|7675|7675|7672|26
1690248900000|2023-07-25 01:35:00|7676|7673|7679.5|7676.5|7679.5|7676.5|7675.5|7672.5|51
1690249200000|2023-07-25 01:40:00|7679.3|7676.3|7675.3|7672.3|7679.3|7676.3|7675|7672|7
1690249500000|2023-07-25 01:45:00|7675.5|7672.5|7674|7671|7675.5|7672.5|7673.5|7670.5|10
1690249800000|2023-07-25 01:50:00|7673.8|7670.8|7675.5|7672.5|7676|7673|7673.3|7670.3|3
1690250100000|2023-07-25 01:55:00|7675.3|7672.3|7675.5|7672.5|7676|7673|7675|7672|6
1690250400000|2023-07-25 02:00:00|7676|7673|7675.5|7672.5|7676.5|7673.5|7674.5|7671.5|37
1690250700000|2023-07-25 02:05:00|7675.3|7672.3|7674.5|7671.5|7676.5|7673.5|7674.5|7671.5|6
1690251000000|2023-07-25 02:10:00|7674.8|7671.8|7675.5|7672.5|7675.5|7672.5|7673.5|7670.5|4
1690251300000|2023-07-25 02:15:00|7676|7673|7675.8|7672.8|7676.5|7673.5|7675.8|7672.8|2
1690251600000|2023-07-25 02:20:00|7675.5|7672.5|7676.3|7673.3|7676.8|7673.8|7675.3|7672.3|0
1690251900000|2023-07-25 02:25:00|7676.5|7673.5|7677|7674|7677.5|7674.5|7675.5|7672.5|3
1690252200000|2023-07-25 02:30:00|7678|7675|7679.3|7676.3|7679.3|7676.3|7678|7675|4
1690252500000|2023-07-25 02:35:00|7679|7676|7680.5|7677.5|7680.8|7677.8|7678.8|7675.8|7
1690252800000|2023-07-25 02:40:00|7680.3|7677.3|7677.5|7674.5|7680.3|7677.3|7677.5|7674.5|6
1690253100000|2023-07-25 02:45:00|7677.8|7674.8|7677.8|7674.8|7677.8|7674.8|7677.3|7674.3|3
1690253400000|2023-07-25 02:50:00|7677.3|7674.3|7677.3|7674.3|7677.8|7674.8|7677|7674|70
1690253700000|2023-07-25 02:55:00|7677.5|7674.5|7677.8|7674.8|7677.8|7674.8|7677|7674|7
1690254000000|2023-07-25 03:00:00|7677.3|7674.3|7677.3|7674.3|7677.8|7674.8|7677|7674|61
1690254300000|2023-07-25 03:05:00|7677.5|7674.5|7676.5|7673.5|7677.5|7674.5|7676.5|7673.5|12
1690254600000|2023-07-25 03:10:00|7676|7673|7677|7674|7677|7674|7676|7673|5
1690254900000|2023-07-25 03:15:00|7676.8|7673.8|7675.5|7672.5|7676.8|7673.8|7674.3|7671.3|97
1690255200000|2023-07-25 03:20:00|7676|7673|7675.5|7672.5|7676|7673|7674.8|7671.8|7
1690255500000|2023-07-25 03:25:00|7675.3|7672.3|7675.3|7672.3|7675.5|7672.5|7675|7672|5
1690255800000|2023-07-25 03:30:00|7675.5|7672.5|7675.3|7672.3|7676|7673|7674.3|7671.3|8
1690256100000|2023-07-25 03:35:00|7675.5|7672.5|7676|7673|7676|7673|7674.5|7671.5|9
1690256400000|2023-07-25 03:40:00|7676.5|7673.5|7677|7674|7677|7674|7676.5|7673.5|3
1690256700000|2023-07-25 03:45:00|7677.3|7674.3|7674.5|7671.5|7677.3|7674.3|7674|7671|9
1690257000000|2023-07-25 03:50:00|7674.8|7671.8|7675.5|7672.5|7676|7673|7674|7671|8
1690257300000|2023-07-25 03:55:00|7675.8|7672.8|7675|7672|7676.5|7673.5|7675|7672|40
1690257600000|2023-07-25 04:00:00|7675.3|7672.3|7675.3|7672.3|7675.3|7672.3|7674.8|7671.8|7
1690257900000|2023-07-25 04:05:00|7675|7672|7675.8|7672.8|7676|7673|7674.8|7671.8|4
1690258200000|2023-07-25 04:10:00|7675|7672|7674.8|7671.8|7675.8|7672.8|7674.8|7671.8|17
1690258500000|2023-07-25 04:15:00|7674.3|7671.3|7674.5|7671.5|7674.5|7671.5|7674.3|7671.3|9
1690258800000|2023-07-25 04:20:00|7674.8|7671.8|7674.8|7671.8|7674.8|7671.8|7674.8|7671.8|1
1690259100000|2023-07-25 04:25:00|7675.5|7672.5|7675.5|7672.5|7675.8|7672.8|7675|7672|12
1690259400000|2023-07-25 04:30:00|7675.3|7672.3|7675.8|7672.8|7675.8|7672.8|7675|7672|11
1690259700000|2023-07-25 04:35:00|7675.5|7672.5|7675.5|7672.5|7675.8|7672.8|7675.5|7672.5|0
1690260000000|2023-07-25 04:40:00|7675.3|7672.3|7674.3|7671.3|7675.3|7672.3|7673.8|7670.8|45
1690260300000|2023-07-25 04:45:00|7674.8|7671.8|7674.8|7671.8|7674.8|7671.8|7674|7671|5
1690260600000|2023-07-25 04:50:00|7674.3|7671.3|7673.5|7670.5|7674.3|7671.3|7673.5|7670.5|4
1690260900000|2023-07-25 04:55:00|7673.3|7670.3|7672.5|7669.5|7673.5|7670.5|7672.5|7669.5|4
1690261200000|2023-07-25 05:00:00|7672.3|7669.3|7673.5|7670.5|7673.8|7670.8|7671.5|7668.5|37
1690261500000|2023-07-25 05:05:00|7673.3|7670.3|7675|7672|7675.3|7672.3|7673|7670|54
1690261800000|2023-07-25 05:10:00|7675.3|7672.3|7674.5|7671.5|7675.3|7672.3|7673.8|7670.8|55
1690262100000|2023-07-25 05:15:00|7674.8|7671.8|7677|7674|7678|7675|7673.5|7670.5|122
1690262400000|2023-07-25 05:20:00|7677.3|7674.3|7675.8|7672.8|7677.3|7674.3|7675.3|7672.3|41
1690262700000|2023-07-25 05:25:00|7675.5|7672.5|7674.8|7671.8|7675.5|7672.5|7674.5|7671.5|20
1690263000000|2023-07-25 05:30:00|7675.5|7672.5|7675.5|7672.5|7676|7673|7674.5|7671.5|17
1690263300000|2023-07-25 05:35:00|7675.8|7672.8|7676.8|7673.8|7676.8|7673.8|7675.8|7672.8|18
1690263600000|2023-07-25 05:40:00|7676.5|7673.5|7676|7673|7677|7674|7676|7673|33
1690263900000|2023-07-25 05:45:00|7675.8|7672.8|7675.5|7672.5|7676.3|7673.3|7674.5|7671.5|35
1690264200000|2023-07-25 05:50:00|7675.3|7672.3|7676.8|7673.8|7676.8|7673.8|7673.8|7670.8|19
1690264500000|2023-07-25 05:55:00|7677|7674|7680.8|7677.8|7680.8|7677.8|7677|7674|42
1690264800000|2023-07-25 06:00:00|7680.5|7677.5|7679|7677|7680.8|7678.8|7671.5|7669.5|555
1690265100000|2023-07-25 06:05:00|7679.3|7677.3|7682.5|7680.5|7683.8|7681.8|7677.5|7675.5|157
1690265400000|2023-07-25 06:10:00|7682.3|7680.3|7682.5|7680.5|7683.5|7681.5|7681.5|7679.5|94
1690265700000|2023-07-25 06:15:00|7682.3|7680.3|7685.8|7683.8|7685.8|7683.8|7681.3|7679.3|67
1690266000000|2023-07-25 06:20:00|7685.5|7683.5|7689.5|7687.5|7689.8|7687.8|7685.3|7683.3|332
1690266300000|2023-07-25 06:25:00|7689.8|7687.8|7692.5|7690.5|7694.3|7692.3|7689.5|7687.5|202
1690266600000|2023-07-25 06:30:00|7692.8|7690.8|7690.8|7688.8|7694.3|7692.3|7690.3|7688.3|137
1690266900000|2023-07-25 06:35:00|7690.5|7688.5|7693|7691|7693|7691|7687.8|7685.8|154
1690267200000|2023-07-25 06:40:00|7692.8|7690.8|7691.3|7689.3|7693.3|7691.3|7690.3|7688.3|107
1690267500000|2023-07-25 06:45:00|7691.8|7689.8|7694.3|7692.3|7694.3|7692.3|7691.3|7689.3|85
1690267800000|2023-07-25 06:50:00|7694|7692|7692.8|7690.8|7694.3|7692.3|7690.3|7688.3|150
1690268100000|2023-07-25 06:55:00|7692.3|7690.3|7691.5|7689.5|7692.8|7690.8|7689.8|7687.8|417
1690268400000|2023-07-25 07:00:00|7691|7690|7695.8|7694.8|7701.8|7700.8|7688.3|7687.3|4206
1690268700000|2023-07-25 07:05:00|7696.5|7695.5|7683.9|7682.9|7702.8|7701.8|7683.1|7682.1|1783
1690269000000|2023-07-25 07:10:00|7683.6|7682.6|7692.7|7691.7|7694.4|7693.4|7680.1|7679.1|1101
1690269300000|2023-07-25 07:15:00|7693.7|7692.7|7692.2|7691.2|7698.7|7697.7|7692.2|7691.2|822
1690269600000|2023-07-25 07:20:00|7691.9|7690.9|7685.2|7684.2|7691.9|7690.9|7683.7|7682.7|667
1690269900000|2023-07-25 07:25:00|7684.7|7683.7|7680.2|7679.2|7684.9|7683.9|7677.7|7676.7|742
1690270200000|2023-07-25 07:30:00|7679.4|7678.4|7680.9|7679.9|7685.7|7684.7|7679.4|7678.4|748
1690270500000|2023-07-25 07:35:00|7680.7|7679.7|7678.2|7677.2|7684.2|7683.2|7678.2|7677.2|546
1690270800000|2023-07-25 07:40:00|7679.2|7678.2|7679.2|7678.2|7683.9|7682.9|7676.2|7675.2|581
1690271100000|2023-07-25 07:45:00|7679.4|7678.4|7681.7|7680.7|7684.2|7683.2|7676.7|7675.7|522
1690271400000|2023-07-25 07:50:00|7680.9|7679.9|7683.7|7682.7|7684.2|7683.2|7679.2|7678.2|581
1690271700000|2023-07-25 07:55:00|7684.2|7683.2|7686.4|7685.4|7689.2|7688.2|7683.9|7682.9|636
1690272000000|2023-07-25 08:00:00|7686.7|7685.7|7688.7|7687.7|7688.7|7687.7|7682.2|7681.2|712
1690272300000|2023-07-25 08:05:00|7688.4|7687.4|7688.9|7687.9|7688.9|7687.9|7681.7|7680.7|456
1690272600000|2023-07-25 08:10:00|7689.2|7688.2|7689.2|7688.2|7689.2|7688.2|7685.2|7684.2|309
1690272900000|2023-07-25 08:15:00|7689.7|7688.7|7690.4|7689.4|7691.7|7690.7|7687.9|7686.9|485
1690273200000|2023-07-25 08:20:00|7690.2|7689.2|7692.4|7691.4|7693.2|7692.2|7689.2|7688.2|512
1690273500000|2023-07-25 08:25:00|7692.2|7691.2|7689.7|7688.7|7693.2|7692.2|7687.7|7686.7|413
1690273800000|2023-07-25 08:30:00|7689.9|7688.9|7692.2|7691.2|7692.7|7691.7|7689.7|7688.7|270
1690274100000|2023-07-25 08:35:00|7691.9|7690.9|7694.2|7693.2|7694.2|7693.2|7691.7|7690.7|301
1690274400000|2023-07-25 08:40:00|7693.9|7692.9|7692.7|7691.7|7696.4|7695.4|7691.7|7690.7|268
1690274700000|2023-07-25 08:45:00|7692.9|7691.9|7695.2|7694.2|7696.2|7695.2|7692.7|7691.7|239
1690275000000|2023-07-25 08:50:00|7695.7|7694.7|7696.9|7695.9|7699.9|7698.9|7694.4|7693.4|214
1690275300000|2023-07-25 08:55:00|7697.2|7696.2|7692.7|7691.7|7697.4|7696.4|7691.7|7690.7|320
1690275600000|2023-07-25 09:00:00|7692.2|7691.2|7691.9|7690.9|7694.9|7693.9|7690.9|7689.9|308
1690275900000|2023-07-25 09:05:00|7691.7|7690.7|7692.2|7691.2|7692.2|7691.2|7690.2|7689.2|175
1690276200000|2023-07-25 09:10:00|7691.7|7690.7|7693.7|7692.7|7693.7|7692.7|7690.2|7689.2|222
1690276500000|2023-07-25 09:15:00|7693.2|7692.2|7693.2|7692.2|7694.7|7693.7|7689.7|7688.7|323
1690276800000|2023-07-25 09:20:00|7693.7|7692.7|7691.7|7690.7|7695.2|7694.2|7691.2|7690.2|161
1690277100000|2023-07-25 09:25:00|7691.9|7690.9|7692.2|7691.2|7692.7|7691.7|7690.4|7689.4|125
1690277400000|2023-07-25 09:30:00|7691.7|7690.7|7696.2|7695.2|7696.7|7695.7|7691.7|7690.7|225
1690277700000|2023-07-25 09:35:00|7695.7|7694.7|7695.7|7694.7|7695.7|7694.7|7691.9|7690.9|259
1690278000000|2023-07-25 09:40:00|7695.4|7694.4|7696.2|7695.2|7696.2|7695.2|7692.9|7691.9|234
1690278300000|2023-07-25 09:45:00|7695.9|7694.9|7691.7|7690.7|7696.7|7695.7|7691.4|7690.4|196
1690278600000|2023-07-25 09:50:00|7692.2|7691.2|7690.4|7689.4|7693.2|7692.2|7689.2|7688.2|419
1690278900000|2023-07-25 09:55:00|7690.7|7689.7|7689.7|7688.7|7695.2|7694.2|7689.7|7688.7|248
1690279200000|2023-07-25 10:00:00|7689.9|7688.9|7686.7|7685.7|7691.2|7690.2|7686.2|7685.2|341
1690279500000|2023-07-25 10:05:00|7686.9|7685.9|7686.2|7685.2|7689.2|7688.2|7685.2|7684.2|246
1690279800000|2023-07-25 10:10:00|7685.9|7684.9|7684.4|7683.4|7686.7|7685.7|7683.2|7682.2|236
1690280100000|2023-07-25 10:15:00|7684.7|7683.7|7687.2|7686.2|7687.2|7686.2|7684.2|7683.2|251
1690280400000|2023-07-25 10:20:00|7686.9|7685.9|7684.7|7683.7|7686.9|7685.9|7683.9|7682.9|169
1690280700000|2023-07-25 10:25:00|7684.2|7683.2|7685.7|7684.7|7685.7|7684.7|7683.2|7682.2|324
1690281000000|2023-07-25 10:30:00|7686.2|7685.2|7686.9|7685.9|7689.4|7688.4|7685.7|7684.7|163
1690281300000|2023-07-25 10:35:00|7687.2|7686.2|7687.4|7686.4|7688.2|7687.2|7686.2|7685.2|106
1690281600000|2023-07-25 10:40:00|7687.7|7686.7|7688.7|7687.7|7689.2|7688.2|7686.7|7685.7|87
1690281900000|2023-07-25 10:45:00|7688.4|7687.4|7689.7|7688.7|7690.2|7689.2|7687.9|7686.9|79
1690282200000|2023-07-25 10:50:00|7689.4|7688.4|7690.2|7689.2|7690.4|7689.4|7688.7|7687.7|95
1690282500000|2023-07-25 10:55:00|7689.7|7688.7|7689.2|7688.2|7689.7|7688.7|7686.7|7685.7|408
1690282800000|2023-07-25 11:00:00|7688.4|7687.4|7689.7|7688.7|7689.7|7688.7|7685.7|7684.7|310
1690283100000|2023-07-25 11:05:00|7689.4|7688.4|7687.2|7686.2|7689.7|7688.7|7687.2|7686.2|172
1690283400000|2023-07-25 11:10:00|7687.7|7686.7|7686.2|7685.2|7688.2|7687.2|7685.7|7684.7|202
1690283700000|2023-07-25 11:15:00|7686.4|7685.4|7687.7|7686.7|7687.7|7686.7|7685.9|7684.9|218
1690284000000|2023-07-25 11:20:00|7687.4|7686.4|7689.7|7688.7|7689.7|7688.7|7685.4|7684.4|114
1690284300000|2023-07-25 11:25:00|7689.2|7688.2|7694.4|7693.4|7694.7|7693.7|7689.2|7688.2|157
1690284600000|2023-07-25 11:30:00|7694.7|7693.7|7695.7|7694.7|7695.7|7694.7|7693.7|7692.7|201
1690284900000|2023-07-25 11:35:00|7695.2|7694.2|7697.7|7696.7|7697.7|7696.7|7694.2|7693.2|202
1690285200000|2023-07-25 11:40:00|7697.2|7696.2|7697.7|7696.7|7698.2|7697.2|7695.9|7694.9|170
1690285500000|2023-07-25 11:45:00|7697.9|7696.9|7694.9|7693.9|7698.2|7697.2|7694.7|7693.7|431
1690285800000|2023-07-25 11:50:00|7694.7|7693.7|7695.9|7694.9|7696.7|7695.7|7694.2|7693.2|406
1690286100000|2023-07-25 11:55:00|7696.2|7695.2|7696.7|7695.7|7698.9|7697.9|7695.2|7694.2|204
1690286400000|2023-07-25 12:00:00|7696.4|7695.4|7699.2|7698.2|7700.2|7699.2|7696.4|7695.4|230
1690286700000|2023-07-25 12:05:00|7699.4|7698.4|7698.4|7697.4|7701.7|7700.7|7698.2|7697.2|430
1690287000000|2023-07-25 12:10:00|7698.2|7697.2|7695.4|7694.4|7698.7|7697.7|7695.2|7694.2|380
1690287300000|2023-07-25 12:15:00|7695.2|7694.2|7695.2|7694.2|7697.7|7696.7|7694.7|7693.7|260
1690287600000|2023-07-25 12:20:00|7695.4|7694.4|7692.7|7691.7|7695.7|7694.7|7692.2|7691.2|222
1690287900000|2023-07-25 12:25:00|7692.9|7691.9|7691.9|7690.9|7693.2|7692.2|7690.4|7689.4|185
1690288200000|2023-07-25 12:30:00|7691.7|7690.7|7692.2|7691.2|7692.7|7691.7|7689.2|7688.2|361
1690288500000|2023-07-25 12:35:00|7691.9|7690.9|7692.7|7691.7|7693.2|7692.2|7691.2|7690.2|215
1690288800000|2023-07-25 12:40:00|7692.4|7691.4|7692.2|7691.2|7693.2|7692.2|7690.7|7689.7|185
1690289100000|2023-07-25 12:45:00|7692.7|7691.7|7692.2|7691.2|7692.7|7691.7|7689.2|7688.2|324
1690289400000|2023-07-25 12:50:00|7692.4|7691.4|7692.2|7691.2|7693.9|7692.9|7691.2|7690.2|177
1690289700000|2023-07-25 12:55:00|7692.4|7691.4|7689.4|7688.4|7693.2|7692.2|7689.2|7688.2|195
1690290000000|2023-07-25 13:00:00|7690.2|7689.2|7685.9|7684.9|7690.7|7689.7|7684.7|7683.7|607
1690290300000|2023-07-25 13:05:00|7686.2|7685.2|7683.7|7682.7|7687.7|7686.7|7683.7|7682.7|238
1690290600000|2023-07-25 13:10:00|7684.2|7683.2|7682.7|7681.7|7685.2|7684.2|7681.7|7680.7|533
1690290900000|2023-07-25 13:15:00|7682.4|7681.4|7679.2|7678.2|7682.7|7681.7|7678.7|7677.7|484
1690291200000|2023-07-25 13:20:00|7678.7|7677.7|7683.2|7682.2|7684.9|7683.9|7678.7|7677.7|532
1690291500000|2023-07-25 13:25:00|7683.4|7682.4|7685.4|7684.4|7685.4|7684.4|7681.9|7680.9|297
1690291800000|2023-07-25 13:30:00|7685.7|7684.7|7690.4|7689.4|7692.7|7691.7|7684.2|7683.2|957
1690292100000|2023-07-25 13:35:00|7690.2|7689.2|7693.2|7692.2|7693.7|7692.7|7688.9|7687.9|490
1690292400000|2023-07-25 13:40:00|7693.7|7692.7|7695.2|7694.2|7696.4|7695.4|7692.2|7691.2|644
1690292700000|2023-07-25 13:45:00|7695.4|7694.4|7689.7|7688.7|7695.7|7694.7|7689.7|7688.7|687
1690293000000|2023-07-25 13:50:00|7689.2|7688.2|7691.2|7690.2|7693.2|7692.2|7688.7|7687.7|609
1690293300000|2023-07-25 13:55:00|7691.4|7690.4|7693.7|7692.7|7694.7|7693.7|7690.7|7689.7|524
1690293600000|2023-07-25 14:00:00|7693.4|7692.4|7693.7|7692.7|7696.2|7695.2|7691.7|7690.7|551
1690293900000|2023-07-25 14:05:00|7693.9|7692.9|7693.7|7692.7|7694.2|7693.2|7689.4|7688.4|377
1690294200000|2023-07-25 14:10:00|7693.1|7692.1|7688.8|7687.8|7693.6|7692.6|7687.6|7686.6|390
1690294500000|2023-07-25 14:15:00|7689.1|7688.1|7692.6|7691.6|7692.6|7691.6|7687.6|7686.6|325
1690294800000|2023-07-25 14:20:00|7692.8|7691.8|7696.1|7695.1|7696.6|7695.6|7692.6|7691.6|313
1690295100000|2023-07-25 14:25:00|7696.6|7695.6|7698.1|7697.1|7699.1|7698.1|7694.1|7693.1|501
1690295400000|2023-07-25 14:30:00|7697.8|7696.8|7695.1|7694.1|7698.1|7697.1|7693.8|7692.8|807
1690295700000|2023-07-25 14:35:00|7695.3|7694.3|7695.6|7694.6|7697.3|7696.3|7694.6|7693.6|516
1690296000000|2023-07-25 14:40:00|7695.3|7694.3|7698.1|7697.1|7698.1|7697.1|7694.1|7693.1|434
1690296300000|2023-07-25 14:45:00|7698.3|7697.3|7696.1|7695.1|7699.1|7698.1|7695.8|7694.8|567
1690296600000|2023-07-25 14:50:00|7696.3|7695.3|7693.1|7692.1|7697.1|7696.1|7692.6|7691.6|541
1690296900000|2023-07-25 14:55:00|7693.3|7692.3|7694.6|7693.6|7696.1|7695.1|7693.1|7692.1|403
1690297200000|2023-07-25 15:00:00|7694.1|7693.1|7695.6|7694.6|7695.6|7694.6|7691.6|7690.6|499
1690297500000|2023-07-25 15:05:00|7695.1|7694.1|7692.6|7691.6|7695.6|7694.6|7692.1|7691.1|535
1690297800000|2023-07-25 15:10:00|7692.1|7691.1|7693.3|7692.3|7693.6|7692.6|7690.1|7689.1|529
1690298100000|2023-07-25 15:15:00|7693.6|7692.6|7692.8|7691.8|7693.6|7692.6|7689.1|7688.1|854
1690298400000|2023-07-25 15:20:00|7693.1|7692.1|7695.6|7694.6|7696.1|7695.1|7692.3|7691.3|797
1690298700000|2023-07-25 15:25:00|7695.8|7694.8|7696.1|7694.1|7696.1|7694.8|7693.8|7692.8|2631
1690299000000|2023-07-25 15:30:00|7696.3|7694.3|7692.1|7690.1|7696.8|7694.8|7691.1|7689.1|3859
1690299300000|2023-07-25 15:35:00|7692.3|7690.3|7693.1|7691.1|7694.6|7692.6|7691.6|7689.6|1475
1690299600000|2023-07-25 15:40:00|7693.3|7691.3|7694.6|7692.6|7695.1|7693.1|7692.6|7690.6|325
1690299900000|2023-07-25 15:45:00|7695.1|7693.1|7694.6|7692.6|7695.1|7693.1|7688.8|7686.8|1652
1690300200000|2023-07-25 15:50:00|7695.1|7693.1|7693.6|7691.6|7695.1|7693.1|7692.6|7690.6|296
1690300500000|2023-07-25 15:55:00|7693.1|7691.1|7690.8|7688.8|7693.1|7691.1|7690.3|7688.3|317
1690300800000|2023-07-25 16:00:00|7691.1|7689.1|7691.6|7689.6|7693.6|7691.6|7690.6|7688.6|308
1690301100000|2023-07-25 16:05:00|7692.1|7690.1|7691.6|7689.6|7692.6|7690.6|7691.1|7689.1|236
1690301400000|2023-07-25 16:10:00|7691.1|7689.1|7687.6|7685.6|7691.1|7689.1|7686.6|7684.6|538
1690301700000|2023-07-25 16:15:00|7687.1|7685.1|7684.6|7682.6|7687.6|7685.6|7684.1|7682.1|575
1690302000000|2023-07-25 16:20:00|7684.8|7682.8|7687.1|7685.1|7687.3|7685.3|7684.8|7682.8|155
1690302300000|2023-07-25 16:25:00|7687.6|7685.6|7687.1|7685.1|7687.6|7685.6|7686.6|7684.6|85
1690302600000|2023-07-25 16:30:00|7687.6|7685.6|7686.1|7684.1|7687.6|7685.6|7685.1|7683.1|123
1690302900000|2023-07-25 16:35:00|7686.6|7684.6|7689.3|7687.3|7689.3|7687.3|7686.6|7684.6|89
1690303200000|2023-07-25 16:40:00|7689.6|7687.6|7689.6|7687.6|7689.8|7687.8|7688.6|7686.6|70
1690303500000|2023-07-25 16:45:00|7689.3|7687.3|7689.6|7687.6|7690.1|7688.1|7689.1|7687.1|112
1690303800000|2023-07-25 16:50:00|7689.8|7687.8|7688.6|7686.6|7691.1|7689.1|7688.6|7686.6|94
1690304100000|2023-07-25 16:55:00|7688.3|7686.3|7688.1|7686.1|7688.3|7686.3|7687.6|7685.6|63
1690304400000|2023-07-25 17:00:00|7688.3|7686.3|7686.8|7684.8|7688.6|7686.6|7686.6|7684.6|69
1690304700000|2023-07-25 17:05:00|7686.6|7684.6|7686.6|7684.6|7687.3|7685.3|7685.8|7683.8|119
1690305000000|2023-07-25 17:10:00|7686.1|7684.1|7686.1|7684.1|7687.1|7685.1|7686.1|7684.1|21
1690305300000|2023-07-25 17:15:00|7686.6|7684.6|7687.1|7685.1|7687.3|7685.3|7686.3|7684.3|59
1690305600000|2023-07-25 17:20:00|7687.3|7685.3|7686.1|7684.1|7687.6|7685.6|7686.1|7684.1|58
1690305900000|2023-07-25 17:25:00|7686.6|7684.6|7685.1|7683.1|7687.1|7685.1|7685.1|7683.1|33
1690306200000|2023-07-25 17:30:00|7685.6|7683.6|7685.6|7683.6|7686.6|7684.6|7685.1|7683.1|98
1690306500000|2023-07-25 17:35:00|7685.1|7683.1|7685.6|7683.6|7686.1|7684.1|7684.6|7682.6|79
1690306800000|2023-07-25 17:40:00|7685.1|7683.1|7685.6|7683.6|7685.8|7683.8|7684.1|7682.1|137
1690307100000|2023-07-25 17:45:00|7685.3|7683.3|7684.8|7682.8|7685.6|7683.6|7684.6|7682.6|39
1690307400000|2023-07-25 17:50:00|7684.6|7682.6|7684.6|7682.6|7685.1|7683.1|7684.1|7682.1|45
1690307700000|2023-07-25 17:55:00|7684.8|7682.8|7685.6|7683.6|7686.1|7684.1|7684.8|7682.8|54
1690308000000|2023-07-25 18:00:00|7686.1|7684.1|7687.1|7685.1|7687.1|7685.1|7685.6|7683.6|40
1690308300000|2023-07-25 18:05:00|7686.8|7684.8|7686.6|7684.6|7687.6|7685.6|7686.1|7684.1|53
1690308600000|2023-07-25 18:10:00|7686.1|7684.1|7686.1|7684.1|7686.6|7684.6|7685.8|7683.8|34
1690308900000|2023-07-25 18:15:00|7686.3|7684.3|7686.8|7684.8|7687.1|7685.1|7684.6|7682.6|71
1690309200000|2023-07-25 18:20:00|7687.1|7685.1|7688.1|7686.1|7688.1|7686.1|7686.6|7684.6|34
1690309500000|2023-07-25 18:25:00|7688.3|7686.3|7688.6|7686.6|7688.6|7686.6|7688.3|7686.3|78
1690309800000|2023-07-25 18:30:00|7689.1|7687.1|7688.6|7686.6|7689.6|7687.6|7688.3|7686.3|84
1690310100000|2023-07-25 18:35:00|7688.8|7686.8|7687.1|7685.1|7689.6|7687.6|7686.6|7684.6|71
1690310400000|2023-07-25 18:40:00|7686.6|7684.6|7686.6|7684.6|7686.6|7684.6|7685.6|7683.6|78
1690310700000|2023-07-25 18:45:00|7686.3|7684.3|7683.1|7681.1|7687.1|7685.1|7683.1|7681.1|77
1690311000000|2023-07-25 18:50:00|7683.3|7681.3|7682.1|7680.1|7683.6|7681.6|7681.6|7679.6|79
1690311300000|2023-07-25 18:55:00|7681.6|7679.6|7681.1|7679.1|7682.6|7680.6|7680.1|7678.1|171
1690311600000|2023-07-25 19:00:00|7681.3|7679.3|7681.6|7679.6|7683.1|7681.1|7680.8|7678.8|85
1690311900000|2023-07-25 19:05:00|7682.1|7680.1|7685.3|7683.3|7685.3|7683.3|7682.1|7680.1|63
1690312200000|2023-07-25 19:10:00|7685.1|7683.1|7683.8|7681.8|7685.1|7683.1|7683.3|7681.3|27
1690312500000|2023-07-25 19:15:00|7684.1|7682.1|7682.1|7680.1|7684.3|7682.3|7682.1|7680.1|84
1690312800000|2023-07-25 19:20:00|7681.8|7679.8|7681.6|7679.6|7681.8|7679.8|7680.1|7678.1|57
1690313100000|2023-07-25 19:25:00|7681.1|7679.1|7681.1|7679.1|7681.6|7679.6|7680.6|7678.6|23
1690313400000|2023-07-25 19:30:00|7680.8|7678.8|7678.6|7676.6|7681.1|7679.1|7678.6|7676.6|129
1690313700000|2023-07-25 19:35:00|7678.8|7676.8|7680.1|7678.1|7680.1|7678.1|7678.1|7676.1|104
1690314000000|2023-07-25 19:40:00|7679.8|7677.8|7678.8|7676.8|7680.6|7678.6|7678.6|7676.6|91
1690314300000|2023-07-25 19:45:00|7678.6|7676.6|7680.1|7678.1|7680.1|7678.1|7678.3|7676.3|100
1690314600000|2023-07-25 19:50:00|7679.1|7677.1|7679.6|7677.6|7680.6|7678.6|7677.3|7675.3|198
1690314900000|2023-07-25 19:55:00|7679.8|7677.8|7679.5|7675.5|7682.6|7680.6|7677.6|7675.3|625
1690315200000|2023-07-25 20:00:00|7678.8|7674.8|7678.6|7674.6|7688|7684|7673.6|7669.6|0
1690315500000|2023-07-25 20:05:00|7678.5|7674.5|7684.2|7680.2|7684.7|7680.7|7678.3|7674.3|0
1690315800000|2023-07-25 20:10:00|7683.5|7679.5|7685.7|7681.7|7685.9|7681.9|7681.7|7677.7|0
1690316100000|2023-07-25 20:15:00|7685.6|7681.6|7683.3|7679.3|7686.2|7682.2|7683.2|7679.2|0
1690316400000|2023-07-25 20:20:00|7683.4|7679.4|7684.8|7680.8|7685.9|7681.9|7683.1|7679.1|0
1690316700000|2023-07-25 20:25:00|7684.9|7680.9|7685.5|7681.5|7685.7|7681.7|7684.1|7680.1|0
1690317000000|2023-07-25 20:30:00|7685.4|7681.4|7684.3|7680.3|7686.4|7682.4|7684|7680|0
1690317300000|2023-07-25 20:35:00|7684.4|7680.4|7685.7|7681.7|7686.5|7682.5|7684.2|7680.2|0
1690317600000|2023-07-25 20:40:00|7685.8|7681.8|7686.8|7682.8|7687.1|7683.1|7685.7|7681.7|0
1690317900000|2023-07-25 20:45:00|7686.7|7682.7|7685.6|7681.6|7687.2|7683.2|7685.5|7681.5|0
1690318200000|2023-07-25 20:50:00|7685.5|7681.5|7685.6|7681.6|7686|7682|7685|7681|0
1690318500000|2023-07-25 20:55:00|7685.5|7681.5|7685.2|7681.2|7686.2|7682.2|7684.7|7680.7|0
1690318800000|2023-07-25 21:00:00|7685.3|7681.3|7684.3|7680.3|7685.9|7681.9|7684.3|7680.3|0
1690319100000|2023-07-25 21:05:00|7684.4|7680.4|7684.3|7680.3|7684.9|7680.9|7684.1|7680.1|0
1690319400000|2023-07-25 21:10:00|7684.2|7680.2|7683.5|7679.5|7684.4|7680.4|7683.5|7679.5|0
1690319700000|2023-07-25 21:15:00|7683.4|7679.4|7683.5|7679.5|7683.5|7679.5|7683.3|7679.3|0
1690320000000|2023-07-25 21:20:00|7683.4|7679.4|7683.1|7679.1|7683.5|7679.5|7682.9|7678.9|0
1690320300000|2023-07-25 21:25:00|7683|7679|7682.9|7678.9|7683.1|7679.1|7682.3|7678.3|0
1690320600000|2023-07-25 21:30:00|7682.8|7678.8|7682.4|7678.4|7683.2|7679.2|7682.4|7678.4|0
1690320900000|2023-07-25 21:35:00|7682.2|7678.2|7681.7|7677.7|7682.5|7678.5|7681|7677|0
1690321200000|2023-07-25 21:40:00|7681.8|7677.8|7682.8|7678.8|7682.9|7678.9|7681.8|7677.8|0
1690321500000|2023-07-25 21:45:00|7682.9|7678.9|7683.2|7679.2|7683.2|7679.2|7682.7|7678.7|0
1690321800000|2023-07-25 21:50:00|7683.1|7679.1|7683|7679|7683.2|7679.2|7682.9|7678.9|0
1690322100000|2023-07-25 21:55:00|7683.1|7679.1|7682.5|7678.5|7683.7|7679.7|7682.1|7678.1|0
1690322400000|2023-07-25 22:00:00|7682.7|7678.7|7680.6|7676.6|7687|7683|7680.5|7676.5|0
1690322700000|2023-07-25 22:05:00|7680.5|7676.5|7678|7674|7681.6|7677.6|7678|7674|0
1690323000000|2023-07-25 22:10:00|7678.1|7674.1|7676.5|7672.5|7678.5|7674.5|7674.3|7670.3|0
1690323300000|2023-07-25 22:15:00|7676.6|7672.6|7674.8|7670.8|7677.3|7673.3|7673.9|7669.9|0
1690323600000|2023-07-25 22:20:00|7674.7|7670.7|7676.5|7672.5|7677.3|7673.3|7674|7670|0
1690323900000|2023-07-25 22:25:00|7676.4|7672.4|7677|7673|7677.5|7673.5|7675.6|7671.6|0
1690324200000|2023-07-25 22:30:00|7676.8|7672.8|7675.7|7671.7|7677.7|7673.7|7675.7|7671.7|0
1690324500000|2023-07-25 22:35:00|7675.8|7671.8|7677|7673|7677|7673|7675.1|7671.1|0
1690324800000|2023-07-25 22:40:00|7676.9|7672.9|7677.4|7673.4|7678.2|7674.2|7676.7|7672.7|0
1690325100000|2023-07-25 22:45:00|7677.5|7673.5|7677.7|7673.7|7678.4|7674.4|7677.2|7673.2|0
1690325400000|2023-07-25 22:50:00|7677.6|7673.6|7677.2|7673.2|7677.7|7673.7|7676.7|7672.7|0
1690325700000|2023-07-25 22:55:00|7677.3|7673.3|7677.2|7673.2|7677.4|7673.4|7676.6|7672.6|0
1690326000000|2023-07-25 23:00:00|7677|7673|7677.2|7673.2|7677.5|7673.5|7676.5|7672.5|0
1690326300000|2023-07-25 23:05:00|7677.1|7673.1|7676.7|7672.7|7677.2|7673.2|7676.1|7672.1|0
1690326600000|2023-07-25 23:10:00|7676.6|7672.6|7676.1|7672.1|7677.4|7673.4|7676.1|7672.1|0
1690326900000|2023-07-25 23:15:00|7676.2|7672.2|7676.4|7672.4|7677.3|7673.3|7676|7672|0
1690327200000|2023-07-25 23:20:00|7676.5|7672.5|7677.1|7673.1|7677.3|7673.3|7676.4|7672.4|0
1690327500000|2023-07-25 23:25:00|7677.2|7673.2|7678|7674|7678.3|7674.3|7677.1|7673.1|0
1690327800000|2023-07-25 23:30:00|7677.9|7673.9|7677|7673|7677.9|7673.9|7676.7|7672.7|0
1690328100000|2023-07-25 23:35:00|7677.1|7673.1|7677.1|7673.1|7677.2|7673.2|7676.7|7672.7|0
1690328400000|2023-07-25 23:40:00|7677.2|7673.2|7679.2|7675.2|7679.2|7675.2|7677.1|7673.1|0
1690328700000|2023-07-25 23:45:00|7679.4|7675.4|7681.2|7677.2|7681.6|7677.6|7679.2|7675.2|0
1690329000000|2023-07-25 23:50:00|7681.3|7677.3|7682.6|7678.6|7682.6|7678.6|7681.2|7677.2|0
1690329300000|2023-07-25 23:55:00|7682.5|7678.5|7681.6|7677.6|7682.6|7678.6|7681.2|7677.2|0
1690329600000|2023-07-26 00:00:00|7681.7|7677.7|7682.4|7679.4|7686.4|7683.4|7680.9|7677.2|73
1690329900000|2023-07-26 00:05:00|7682.1|7679.1|7680.6|7677.6|7682.1|7679.1|7679.6|7676.6|17
1690330200000|2023-07-26 00:10:00|7680.1|7677.1|7677.9|7674.9|7680.4|7677.4|7677.4|7674.4|7
1690330500000|2023-07-26 00:15:00|7677.6|7674.6|7675.1|7672.1|7678.4|7675.4|7674.9|7671.9|45
1690330800000|2023-07-26 00:20:00|7674.9|7671.9|7673.6|7670.6|7675.1|7672.1|7673.6|7670.6|7
1690331100000|2023-07-26 00:25:00|7673.4|7670.4|7678.1|7675.1|7678.6|7675.6|7672.6|7669.6|24
1690331400000|2023-07-26 00:30:00|7678.4|7675.4|7676.1|7673.1|7678.4|7675.4|7675.6|7672.6|16
1690331700000|2023-07-26 00:35:00|7675.9|7672.9|7676.4|7673.4|7677.9|7674.9|7675.6|7672.6|6
1690332000000|2023-07-26 00:40:00|7676.6|7673.6|7676.1|7673.1|7676.9|7673.9|7676.1|7673.1|4
1690332300000|2023-07-26 00:45:00|7675.9|7672.9|7674.1|7671.1|7675.9|7672.9|7673.6|7670.6|20
1690332600000|2023-07-26 00:50:00|7674.4|7671.4|7675.4|7672.4|7675.6|7672.6|7674.1|7671.1|14
1690332900000|2023-07-26 00:55:00|7675.1|7672.1|7675.4|7672.4|7675.4|7672.4|7675.1|7672.1|2
1690333200000|2023-07-26 01:00:00|7675.9|7672.9|7678.6|7675.6|7678.6|7675.6|7675.9|7672.9|36
1690333500000|2023-07-26 01:05:00|7678.9|7675.9|7679.1|7676.1|7680.6|7677.6|7678.9|7675.9|19
1690333800000|2023-07-26 01:10:00|7678.6|7675.6|7679.6|7676.6|7679.6|7676.6|7678.1|7675.1|24
1690334100000|2023-07-26 01:15:00|7679.9|7676.9|7680.1|7677.1|7680.1|7677.1|7678.9|7675.9|33
1690334400000|2023-07-26 01:20:00|7679.9|7676.9|7679.4|7676.4|7680.6|7677.6|7679.1|7676.1|10
1690334700000|2023-07-26 01:25:00|7679.1|7676.1|7679.4|7676.4|7679.4|7676.4|7679.1|7676.1|13
1690335000000|2023-07-26 01:30:00|7679.1|7676.1|7678.6|7675.6|7681.1|7678.1|7677.6|7674.6|190
1690335300000|2023-07-26 01:35:00|7678.9|7675.9|7678.6|7675.6|7679.1|7676.1|7677.9|7674.9|21
1690335600000|2023-07-26 01:40:00|7678.9|7675.9|7678.6|7675.6|7680.1|7677.1|7677.6|7674.6|17
1690335900000|2023-07-26 01:45:00|7678.9|7675.9|7680.6|7677.6|7680.6|7677.6|7677.6|7674.6|19
1690336200000|2023-07-26 01:50:00|7680.4|7677.4|7680.9|7677.9|7682.1|7679.1|7680.1|7677.1|6
1690336500000|2023-07-26 01:55:00|7680.6|7677.6|7681.6|7678.6|7682.1|7679.1|7680.1|7677.1|1
1690336800000|2023-07-26 02:00:00|7681.1|7678.1|7680.4|7677.4|7682.1|7679.1|7680.4|7677.4|15
1690337100000|2023-07-26 02:05:00|7680.1|7677.1|7679.1|7676.1|7680.1|7677.1|7678.1|7675.1|6
1690337400000|2023-07-26 02:10:00|7678.1|7675.1|7677.1|7674.1|7678.6|7675.6|7677.1|7674.1|15
1690337700000|2023-07-26 02:15:00|7676.9|7673.9|7680.1|7677.1|7681.1|7678.1|7676.9|7673.9|67
1690338000000|2023-07-26 02:20:00|7680.4|7677.4|7681.9|7678.9|7681.9|7678.9|7679.1|7676.1|65
1690338300000|2023-07-26 02:25:00|7682.1|7679.1|7680.6|7677.6|7683.6|7680.6|7680.6|7677.6|75
1690338600000|2023-07-26 02:30:00|7680.9|7677.9|7681.1|7678.1|7682.6|7679.6|7680.4|7677.4|40
1690338900000|2023-07-26 02:35:00|7680.6|7677.6|7681.6|7678.6|7682.4|7679.4|7680.6|7677.6|25
1690339200000|2023-07-26 02:40:00|7682.1|7679.1|7682.6|7679.6|7683.9|7680.9|7681.9|7678.9|88
1690339500000|2023-07-26 02:45:00|7683.4|7680.4|7683.1|7680.1|7683.9|7680.9|7682.6|7679.6|20
1690339800000|2023-07-26 02:50:00|7683.4|7680.4|7682.6|7679.6|7683.4|7680.4|7682.4|7679.4|0
1690340100000|2023-07-26 02:55:00|7682.4|7679.4|7682.4|7679.4|7682.9|7679.9|7681.6|7678.6|2
1690340400000|2023-07-26 03:00:00|7682.6|7679.6|7682.9|7679.9|7683.1|7680.1|7682.4|7679.4|0
1690340700000|2023-07-26 03:05:00|7682.6|7679.6|7683.6|7680.6|7683.6|7680.6|7682.6|7679.6|6
1690341000000|2023-07-26 03:10:00|7684.1|7681.1|7684.9|7681.9|7685.1|7682.1|7684.1|7681.1|7
1690341300000|2023-07-26 03:15:00|7685.1|7682.1|7685.6|7682.6|7686.4|7683.4|7685.1|7682.1|12
1690341600000|2023-07-26 03:20:00|7685.9|7682.9|7684.6|7681.6|7686.6|7683.6|7684.6|7681.6|8
1690341900000|2023-07-26 03:25:00|7684.9|7681.9|7684.6|7681.6|7685.1|7682.1|7684.4|7681.4|5
1690342200000|2023-07-26 03:30:00|7684.4|7681.4|7683.9|7680.9|7684.6|7681.6|7683.4|7680.4|4
1690342500000|2023-07-26 03:35:00|7684.1|7681.1|7684.1|7681.1|7684.4|7681.4|7683.4|7680.4|6
1690342800000|2023-07-26 03:40:00|7683.6|7680.6|7683.6|7680.6|7684.1|7681.1|7683.6|7680.6|1
1690343100000|2023-07-26 03:45:00|7683.4|7680.4|7683.6|7680.6|7684.1|7681.1|7683.4|7680.4|4
1690343400000|2023-07-26 03:50:00|7683.1|7680.1|7683.4|7680.4|7683.4|7680.4|7682.9|7679.9|2
1690343700000|2023-07-26 03:55:00|7683.1|7680.1|7683.6|7680.6|7683.6|7680.6|7682.9|7679.9|7
1690344000000|2023-07-26 04:00:00|7683.4|7680.4|7683.6|7680.6|7683.9|7680.9|7683.4|7680.4|12
1690344300000|2023-07-26 04:05:00|7683.4|7680.4|7684.1|7681.1|7684.4|7681.4|7683.4|7680.4|7
1690344600000|2023-07-26 04:10:00|7684.4|7681.4|7684.9|7681.9|7685.1|7682.1|7684.4|7681.4|6
1690344900000|2023-07-26 04:15:00|7684.6|7681.6|7685.9|7682.9|7685.9|7682.9|7684.6|7681.6|20
1690345200000|2023-07-26 04:20:00|7685.6|7682.6|7685.4|7682.4|7685.6|7682.6|7685.4|7682.4|8
1690345500000|2023-07-26 04:25:00|7685.1|7682.1|7685.1|7682.1|7685.4|7682.4|7685.1|7682.1|6
1690345800000|2023-07-26 04:30:00|7685.4|7682.4|7684.4|7681.4|7685.4|7682.4|7684.4|7681.4|7
1690346100000|2023-07-26 04:35:00|7683.6|7680.6|7682.9|7679.9|7683.6|7680.6|7681.6|7678.6|31
1690346400000|2023-07-26 04:40:00|7682.6|7679.6|7682.1|7679.1|7682.9|7679.9|7681.9|7678.9|6
1690346700000|2023-07-26 04:45:00|7682.4|7679.4|7682.6|7679.6|7682.6|7679.6|7681.9|7678.9|5
1690347000000|2023-07-26 04:50:00|7682.4|7679.4|7681.1|7678.1|7682.6|7679.6|7681.1|7678.1|8
1690347300000|2023-07-26 04:55:00|7680.6|7677.6|7676.6|7673.6|7680.6|7677.6|7675.9|7672.9|35
1690347600000|2023-07-26 05:00:00|7676.9|7673.9|7679.1|7676.1|7679.6|7676.6|7676.9|7673.9|47
1690347900000|2023-07-26 05:05:00|7678.9|7675.9|7680.6|7677.6|7680.6|7677.6|7678.6|7675.6|21
1690348200000|2023-07-26 05:10:00|7680.4|7677.4|7678.1|7675.1|7680.4|7677.4|7678.1|7675.1|27
1690348500000|2023-07-26 05:15:00|7678.4|7675.4|7678.6|7675.6|7678.9|7675.9|7678.1|7675.1|17
1690348800000|2023-07-26 05:20:00|7678.9|7675.9|7679.6|7676.6|7679.9|7676.9|7678.1|7675.1|16
1690349100000|2023-07-26 05:25:00|7679.4|7676.4|7681.9|7678.9|7682.1|7679.1|7679.4|7676.4|11
1690349400000|2023-07-26 05:30:00|7682.1|7679.1|7678.9|7675.9|7682.1|7679.1|7678.6|7675.6|26
1690349700000|2023-07-26 05:35:00|7678.6|7675.6|7678.6|7675.6|7680.1|7677.1|7677.6|7674.6|24
1690350000000|2023-07-26 05:40:00|7679.1|7676.1|7677.1|7674.1|7679.1|7676.1|7676.9|7673.9|8
1690350300000|2023-07-26 05:45:00|7677.4|7674.4|7673.6|7670.6|7677.9|7674.9|7673.4|7670.4|58
1690350600000|2023-07-26 05:50:00|7673.4|7670.4|7672.1|7669.1|7673.6|7670.6|7671.9|7668.9|47
1690350900000|2023-07-26 05:55:00|7672.4|7669.4|7672.1|7669.1|7675.1|7672.1|7671.6|7668.6|83
1690351200000|2023-07-26 06:00:00|7673.1|7670.1|7679.6|7677.6|7680.1|7678.1|7668.1|7666.1|350
1690351500000|2023-07-26 06:05:00|7679.4|7677.4|7680.1|7678.1|7682.4|7680.4|7678.6|7676.6|126
1690351800000|2023-07-26 06:10:00|7679.9|7677.9|7684.4|7682.4|7684.6|7682.6|7679.4|7677.4|110
1690352100000|2023-07-26 06:15:00|7684.6|7682.6|7685.9|7683.9|7687.6|7685.6|7684.1|7682.1|214
1690352400000|2023-07-26 06:20:00|7686.1|7684.1|7688.4|7686.4|7688.4|7686.4|7685.1|7683.1|84
1690352700000|2023-07-26 06:25:00|7688.6|7686.6|7686.9|7684.9|7690.9|7688.9|7685.9|7683.9|128
1690353000000|2023-07-26 06:30:00|7686.4|7684.4|7688.1|7686.1|7688.9|7686.9|7685.4|7683.4|138
1690353300000|2023-07-26 06:35:00|7687.9|7685.9|7687.6|7685.6|7688.4|7686.4|7686.1|7684.1|109
1690353600000|2023-07-26 06:40:00|7687.9|7685.9|7687.4|7685.4|7687.9|7685.9|7684.9|7682.9|205
1690353900000|2023-07-26 06:45:00|7687.1|7685.1|7686.9|7684.9|7688.4|7686.4|7685.6|7683.6|91
1690354200000|2023-07-26 06:50:00|7686.6|7684.6|7688.1|7686.1|7688.6|7686.6|7684.9|7682.9|226
1690354500000|2023-07-26 06:55:00|7687.9|7685.9|7677.4|7675.4|7688.4|7686.4|7677.4|7675.4|428
1690354800000|2023-07-26 07:00:00|7676.9|7675.9|7684.9|7683.9|7685.1|7684.1|7669.9|7668.9|4124
1690355100000|2023-07-26 07:05:00|7684.6|7683.6|7684.4|7683.4|7686.1|7685.1|7678.1|7677.1|2192
1690355400000|2023-07-26 07:10:00|7684.1|7683.1|7689.5|7688.5|7691.7|7690.7|7683.9|7682.9|1167
1690355700000|2023-07-26 07:15:00|7690|7689|7697.5|7696.5|7701.7|7700.7|7688.5|7687.5|1019
1690356000000|2023-07-26 07:20:00|7698|7697|7694|7693|7698.2|7697.2|7692.2|7691.2|694
1690356300000|2023-07-26 07:25:00|7693.5|7692.5|7690|7689|7696.5|7695.5|7690|7689|574
1690356600000|2023-07-26 07:30:00|7689.7|7688.7|7702.5|7701.5|7703|7702|7688.5|7687.5|872
1690356900000|2023-07-26 07:35:00|7702.7|7701.7|7694.2|7693.2|7704.5|7703.5|7694|7693|759
1690357200000|2023-07-26 07:40:00|7694.6|7693.6|7685.6|7684.6|7694.6|7693.6|7683.4|7682.4|556
1690357500000|2023-07-26 07:45:00|7685.4|7684.4|7686.9|7685.9|7688.1|7687.1|7683.9|7682.9|361
1690357800000|2023-07-26 07:50:00|7686.4|7685.4|7683.9|7682.9|7687.4|7686.4|7682.6|7681.6|372
1690358100000|2023-07-26 07:55:00|7684.4|7683.4|7683.9|7682.9|7685.9|7684.9|7681.9|7680.9|293
1690358400000|2023-07-26 08:00:00|7684.1|7683.1|7677.4|7676.4|7684.4|7683.4|7674.9|7673.9|426
1690358700000|2023-07-26 08:05:00|7677.1|7676.1|7680.4|7679.4|7680.4|7679.4|7670.9|7669.9|494
1690359000000|2023-07-26 08:10:00|7680.1|7679.1|7675.6|7674.6|7682.4|7681.4|7675.1|7674.1|235
1690359300000|2023-07-26 08:15:00|7675.9|7674.9|7682.9|7681.9|7683.6|7682.6|7675.1|7674.1|167
1690359600000|2023-07-26 08:20:00|7682.6|7681.6|7679.4|7678.4|7684.1|7683.1|7678.6|7677.6|422
1690359900000|2023-07-26 08:25:00|7679.6|7678.6|7679.9|7678.9|7683.9|7682.9|7679.4|7678.4|352
1690360200000|2023-07-26 08:30:00|7679.4|7678.4|7672.9|7671.9|7679.4|7678.4|7671.4|7670.4|534
1690360500000|2023-07-26 08:35:00|7672.4|7671.4|7677.4|7676.4|7678.6|7677.6|7670.4|7669.4|383
1690360800000|2023-07-26 08:40:00|7677.1|7676.1|7671.4|7670.4|7678.1|7677.1|7670.9|7669.9|217
1690361100000|2023-07-26 08:45:00|7671.1|7670.1|7670.1|7669.1|7673.1|7672.1|7668.6|7667.6|288
1690361400000|2023-07-26 08:50:00|7670.4|7669.4|7672.9|7671.9|7673.4|7672.4|7668.4|7667.4|327
1690361700000|2023-07-26 08:55:00|7673.4|7672.4|7673.1|7672.1|7674.1|7673.1|7670.9|7669.9|274
1690362000000|2023-07-26 09:00:00|7673.4|7672.4|7672.9|7671.9|7675.6|7674.6|7672.1|7671.1|251
1690362300000|2023-07-26 09:05:00|7672.6|7671.6|7669.9|7668.9|7675.6|7674.6|7669.1|7668.1|250
1690362600000|2023-07-26 09:10:00|7670.1|7669.1|7670.9|7669.9|7673.6|7672.6|7669.4|7668.4|258
1690362900000|2023-07-26 09:15:00|7671.1|7670.1|7669.9|7668.9|7672.1|7671.1|7668.4|7667.4|228
1690363200000|2023-07-26 09:20:00|7669.6|7668.6|7669.4|7668.4|7670.9|7669.9|7667.9|7666.9|264
1690363500000|2023-07-26 09:25:00|7669.6|7668.6|7667.6|7666.6|7669.6|7668.6|7666.1|7665.1|263
1690363800000|2023-07-26 09:30:00|7667.4|7666.4|7668.4|7667.4|7669.9|7668.9|7666.9|7665.9|231
1690364100000|2023-07-26 09:35:00|7668.6|7667.6|7657.4|7656.4|7668.9|7667.9|7657.1|7656.1|434
1690364400000|2023-07-26 09:40:00|7657.1|7656.1|7663.4|7662.4|7663.9|7662.9|7656.1|7655.1|583
1690364700000|2023-07-26 09:45:00|7662.9|7661.9|7660.1|7659.1|7664.6|7663.6|7659.1|7658.1|247
1690365000000|2023-07-26 09:50:00|7660.4|7659.4|7659.6|7658.6|7663.9|7662.9|7659.6|7658.6|287
1690365300000|2023-07-26 09:55:00|7659.9|7658.9|7659.4|7658.4|7662.9|7661.9|7658.6|7657.6|338
1690365600000|2023-07-26 10:00:00|7659.9|7658.9|7656.9|7655.9|7661.1|7660.1|7655.9|7654.9|494
1690365900000|2023-07-26 10:05:00|7656.6|7655.6|7654.1|7653.1|7657.9|7656.9|7652.9|7651.9|312
1690366200000|2023-07-26 10:10:00|7654.4|7653.4|7652.4|7651.4|7654.4|7653.4|7649.1|7648.1|263
1690366500000|2023-07-26 10:15:00|7652.6|7651.6|7652.4|7651.4|7657.9|7656.9|7652.1|7651.1|617
1690366800000|2023-07-26 10:20:00|7652.6|7651.6|7644.9|7643.9|7652.6|7651.6|7644.6|7643.6|432
1690367100000|2023-07-26 10:25:00|7644.4|7643.4|7647.4|7646.4|7649.4|7648.4|7644.4|7643.4|650
1690367400000|2023-07-26 10:30:00|7646.9|7645.9|7649.9|7648.9|7651.4|7650.4|7646.9|7645.9|207
1690367700000|2023-07-26 10:35:00|7650.4|7649.4|7651.4|7650.4|7654.6|7653.6|7649.4|7648.4|237
1690368000000|2023-07-26 10:40:00|7651.1|7650.1|7650.4|7649.4|7652.9|7651.9|7649.9|7648.9|147
1690368300000|2023-07-26 10:45:00|7650.1|7649.1|7647.9|7646.9|7652.4|7651.4|7647.9|7646.9|145
1690368600000|2023-07-26 10:50:00|7648.1|7647.1|7647.1|7646.1|7649.4|7648.4|7645.4|7644.4|599
1690368900000|2023-07-26 10:55:00|7646.9|7645.9|7644.4|7643.4|7647.4|7646.4|7644.4|7643.4|424
1690369200000|2023-07-26 11:00:00|7644.9|7643.9|7645.9|7644.9|7648.4|7647.4|7644.9|7643.9|602
1690369500000|2023-07-26 11:05:00|7646.1|7645.1|7641.6|7640.6|7646.9|7645.9|7640.1|7639.1|445
1690369800000|2023-07-26 11:10:00|7641.9|7640.9|7636.9|7635.9|7641.9|7640.9|7636.6|7635.6|487
1690370100000|2023-07-26 11:15:00|7636.6|7635.6|7641.9|7640.9|7643.4|7642.4|7636.6|7635.6|343
1690370400000|2023-07-26 11:20:00|7641.4|7640.4|7646.1|7645.1|7646.1|7645.1|7640.4|7639.4|353
1690370700000|2023-07-26 11:25:00|7646.4|7645.4|7641.9|7640.9|7646.6|7645.6|7641.4|7640.4|173
1690371000000|2023-07-26 11:30:00|7641.4|7640.4|7644.9|7643.9|7645.6|7644.6|7640.6|7639.6|405
1690371300000|2023-07-26 11:35:00|7645.1|7644.1|7641.4|7640.4|7645.4|7644.4|7640.4|7639.4|385
1690371600000|2023-07-26 11:40:00|7641.2|7640.2|7643.9|7642.9|7645.2|7644.2|7640.7|7639.7|268
1690371900000|2023-07-26 11:45:00|7643.7|7642.7|7645.2|7644.2|7647.7|7646.7|7643.7|7642.7|463
1690372200000|2023-07-26 11:50:00|7644.7|7643.7|7649.4|7648.4|7649.7|7648.7|7643.9|7642.9|232
1690372500000|2023-07-26 11:55:00|7649.7|7648.7|7644.7|7643.7|7650.4|7649.4|7644.2|7643.2|291
1690372800000|2023-07-26 12:00:00|7644.9|7643.9|7648.9|7647.9|7648.9|7647.9|7643.7|7642.7|366
1690373100000|2023-07-26 12:05:00|7648.7|7647.7|7647.4|7646.4|7649.2|7648.2|7646.2|7645.2|305
1690373400000|2023-07-26 12:10:00|7647.2|7646.2|7646.4|7645.4|7648.7|7647.7|7644.2|7643.2|263
1690373700000|2023-07-26 12:15:00|7646.2|7645.2|7647.7|7646.7|7649.7|7648.7|7646.2|7645.2|359
1690374000000|2023-07-26 12:20:00|7647.2|7646.2|7647.2|7646.2|7648.7|7647.7|7646.2|7645.2|276
1690374300000|2023-07-26 12:25:00|7646.7|7645.7|7649.2|7648.2|7649.9|7648.9|7644.7|7643.7|232
1690374600000|2023-07-26 12:30:00|7648.7|7647.7|7645.7|7644.7|7648.9|7647.9|7645.2|7644.2|223
1690374900000|2023-07-26 12:35:00|7645.9|7644.9|7649.4|7648.4|7651.2|7650.2|7645.4|7644.4|191
1690375200000|2023-07-26 12:40:00|7649.2|7648.2|7647.4|7646.4|7649.7|7648.7|7646.7|7645.7|506
1690375500000|2023-07-26 12:45:00|7647.7|7646.7|7646.2|7645.2|7647.7|7646.7|7643.7|7642.7|261
1690375800000|2023-07-26 12:50:00|7646.4|7645.4|7640.9|7639.9|7646.4|7645.4|7640.7|7639.7|594
1690376100000|2023-07-26 12:55:00|7641.2|7640.2|7638.2|7637.2|7641.7|7640.7|7636.7|7635.7|519
1690376400000|2023-07-26 13:00:00|7638.7|7637.7|7634.7|7633.7|7638.7|7637.7|7633.9|7632.9|509
1690376700000|2023-07-26 13:05:00|7634.4|7633.4|7634.9|7633.9|7635.9|7634.9|7630.7|7629.7|530
1690377000000|2023-07-26 13:10:00|7635.2|7634.2|7631.7|7630.7|7635.9|7634.9|7630.9|7629.9|321
1690377300000|2023-07-26 13:15:00|7631.4|7630.4|7633.2|7632.2|7634.2|7633.2|7629.7|7628.7|391
1690377600000|2023-07-26 13:20:00|7632.4|7631.4|7634.4|7633.4|7636.7|7635.7|7632.4|7631.4|717
1690377900000|2023-07-26 13:25:00|7634.7|7633.7|7634.9|7633.9|7637.2|7636.2|7633.2|7632.2|653
1690378200000|2023-07-26 13:30:00|7634.7|7633.7|7645.2|7644.2|7647.9|7646.9|7632.2|7631.2|1813
1690378500000|2023-07-26 13:35:00|7645.4|7644.4|7644.4|7643.4|7648.4|7647.4|7641.7|7640.7|956
1690378800000|2023-07-26 13:40:00|7644.7|7643.7|7648.2|7647.2|7650.4|7649.4|7641.9|7640.9|1081
1690379100000|2023-07-26 13:45:00|7648.4|7647.4|7648.7|7647.7|7651.7|7650.7|7646.7|7645.7|891
1690379400000|2023-07-26 13:50:00|7648.9|7647.9|7651.7|7650.7|7653.7|7652.7|7648.4|7647.4|1010
1690379700000|2023-07-26 13:55:00|7651.9|7650.9|7651.4|7650.4|7653.7|7652.7|7649.7|7648.7|732
1690380000000|2023-07-26 14:00:00|7651.2|7650.2|7648.9|7647.9|7652.9|7651.9|7648.2|7647.2|655
1690380300000|2023-07-26 14:05:00|7649.2|7648.2|7655.7|7654.7|7657.2|7656.2|7648.7|7647.7|612
1690380600000|2023-07-26 14:10:00|7655.4|7654.4|7659.9|7658.9|7662.7|7661.7|7653.9|7652.9|553
1690380900000|2023-07-26 14:15:00|7659.7|7658.7|7658.2|7657.2|7661.7|7660.7|7657.7|7656.7|636
1690381200000|2023-07-26 14:20:00|7657.9|7656.9|7659.9|7658.9|7661.7|7660.7|7656.7|7655.7|763
1690381500000|2023-07-26 14:25:00|7659.7|7658.7|7663.9|7662.9|7666.7|7665.7|7659.7|7658.7|471
1690381800000|2023-07-26 14:30:00|7664.2|7663.2|7663.2|7662.2|7667.7|7666.7|7663.2|7662.2|669
1690382100000|2023-07-26 14:35:00|7663.7|7662.7|7662.2|7661.2|7665.2|7664.2|7661.2|7660.2|638
1690382400000|2023-07-26 14:40:00|7662.7|7661.7|7658.7|7657.7|7663.2|7662.2|7654.7|7653.7|719
1690382700000|2023-07-26 14:45:00|7659.2|7658.2|7662.4|7661.4|7664.2|7663.2|7657.2|7656.2|593
1690383000000|2023-07-26 14:50:00|7662.7|7661.7|7661.7|7660.7|7663.7|7662.7|7660.4|7659.4|379
1690383300000|2023-07-26 14:55:00|7661.9|7660.9|7664.2|7663.2|7664.2|7663.2|7658.2|7657.2|516
1690383600000|2023-07-26 15:00:00|7663.7|7662.7|7667.4|7666.4|7667.7|7666.7|7662.9|7661.9|765
1690383900000|2023-07-26 15:05:00|7667.7|7666.7|7669.9|7668.9|7669.9|7668.9|7665.7|7664.7|572
1690384200000|2023-07-26 15:10:00|7669.7|7668.7|7675.7|7674.7|7676.7|7675.7|7668.9|7667.9|673
1690384500000|2023-07-26 15:15:00|7675.2|7674.2|7676.2|7675.2|7677.4|7676.4|7674.9|7673.9|929
1690384800000|2023-07-26 15:20:00|7675.7|7674.7|7672.2|7671.2|7676.2|7675.2|7670.7|7669.7|1319
1690385100000|2023-07-26 15:25:00|7672.4|7671.4|7677.2|7675.2|7677.2|7675.4|7672.2|7671.2|2867
1690385400000|2023-07-26 15:30:00|7676.7|7674.7|7676.3|7674.3|7680.3|7678.3|7672.8|7670.8|4223
1690385700000|2023-07-26 15:35:00|7676.8|7674.8|7673.3|7671.3|7677.5|7675.5|7671.5|7669.5|1656
1690386000000|2023-07-26 15:40:00|7673.8|7671.8|7675.3|7673.3|7675.8|7673.8|7673.3|7671.3|527
1690386300000|2023-07-26 15:45:00|7675.5|7673.5|7680.8|7678.8|7682.8|7680.8|7675.5|7673.5|957
1690386600000|2023-07-26 15:50:00|7680.5|7678.5|7684.3|7682.3|7684.3|7682.3|7680.3|7678.3|732
1690386900000|2023-07-26 15:55:00|7684.5|7682.5|7685.3|7683.3|7687.3|7685.3|7684.3|7682.3|667
1690387200000|2023-07-26 16:00:00|7685|7683|7688.3|7686.3|7688.3|7686.3|7684.8|7682.8|422
1690387500000|2023-07-26 16:05:00|7687.8|7685.8|7688|7686|7688.8|7686.8|7687.3|7685.3|283
1690387800000|2023-07-26 16:10:00|7688.3|7686.3|7687|7685|7689|7687|7686.3|7684.3|305
1690388100000|2023-07-26 16:15:00|7686.8|7684.8|7685.8|7683.8|7688.8|7686.8|7685.3|7683.3|286
1690388400000|2023-07-26 16:20:00|7686.5|7684.5|7684.8|7682.8|7687.3|7685.3|7684.8|7682.8|190
1690388700000|2023-07-26 16:25:00|7684.5|7682.5|7686.8|7684.8|7686.8|7684.8|7684.3|7682.3|229
1690389000000|2023-07-26 16:30:00|7686.3|7684.3|7687.5|7685.5|7687.8|7685.8|7686.3|7684.3|166
1690389300000|2023-07-26 16:35:00|7687.8|7685.8|7686.3|7684.3|7687.8|7685.8|7684.8|7682.8|246
1690389600000|2023-07-26 16:40:00|7686.8|7684.8|7686.8|7684.8|7687.8|7685.8|7686.3|7684.3|250
1690389900000|2023-07-26 16:45:00|7687.3|7685.3|7686.8|7684.8|7687.8|7685.8|7685.8|7683.8|186
1690390200000|2023-07-26 16:50:00|7686.5|7684.5|7687|7685|7687|7685|7685.3|7683.3|161
1690390500000|2023-07-26 16:55:00|7686.8|7684.8|7687.5|7685.5|7687.5|7685.5|7685.3|7683.3|171
1690390800000|2023-07-26 17:00:00|7687.3|7685.3|7685.3|7683.3|7687.3|7685.3|7685.3|7683.3|134
1690391100000|2023-07-26 17:05:00|7685.8|7683.8|7685.5|7683.5|7685.8|7683.8|7684.8|7682.8|160
1690391400000|2023-07-26 17:10:00|7685.8|7683.8|7685.3|7683.3|7685.8|7683.8|7684.3|7682.3|153
1690391700000|2023-07-26 17:15:00|7684.8|7682.8|7686.3|7684.3|7687.3|7685.3|7684.5|7682.5|127
1690392000000|2023-07-26 17:20:00|7686|7684|7685.8|7683.8|7686.8|7684.8|7685.3|7683.3|126
1690392300000|2023-07-26 17:25:00|7685.3|7683.3|7684.8|7682.8|7686.3|7684.3|7683.8|7681.8|220
1690392600000|2023-07-26 17:30:00|7684.5|7682.5|7682.5|7680.5|7684.5|7682.5|7681.8|7679.8|169
1690392900000|2023-07-26 17:35:00|7682.3|7680.3|7683.8|7681.8|7684.5|7682.5|7682.3|7680.3|178
1690393200000|2023-07-26 17:40:00|7683.5|7681.5|7683.3|7681.3|7683.8|7681.8|7683.3|7681.3|115
1690393500000|2023-07-26 17:45:00|7683.8|7681.8|7684.8|7682.8|7684.8|7682.8|7682.8|7680.8|185
1690393800000|2023-07-26 17:50:00|7684.3|7682.3|7682.8|7680.8|7685|7683|7682.8|7680.8|129
1690394100000|2023-07-26 17:55:00|7682.5|7680.5|7683.3|7681.3|7684.3|7682.3|7681.8|7679.8|292
1690394400000|2023-07-26 18:00:00|7683|7681|7686.5|7684.5|7686.8|7684.8|7682.3|7680.3|332
1690394700000|2023-07-26 18:05:00|7686.8|7684.8|7685|7683|7687.3|7685.3|7681.3|7679.3|202
1690395000000|2023-07-26 18:10:00|7684.8|7682.8|7682.8|7680.8|7685.3|7683.3|7682.3|7680.3|141
1690395300000|2023-07-26 18:15:00|7682.3|7680.3|7684.8|7682.8|7685.8|7683.8|7682|7680|111
1690395600000|2023-07-26 18:20:00|7684.5|7682.5|7685|7683|7686.3|7684.3|7683.8|7681.8|112
1690395900000|2023-07-26 18:25:00|7684.8|7682.8|7684.8|7682.8|7685.8|7683.8|7680.8|7678.8|157
1690396200000|2023-07-26 18:30:00|7684.3|7682.3|7684.5|7682.5|7687.8|7685.8|7683.3|7681.3|149
1690396500000|2023-07-26 18:35:00|7684.8|7682.8|7693.3|7691.3|7694.5|7692.5|7684.3|7682.3|356
1690396800000|2023-07-26 18:40:00|7693.5|7691.5|7692|7690|7694.3|7692.3|7690.3|7688.3|321
1690397100000|2023-07-26 18:45:00|7692.3|7690.3|7690|7688|7692.8|7690.8|7687.8|7685.8|276
1690397400000|2023-07-26 18:50:00|7690.3|7688.3|7691.8|7689.8|7693|7691|7689|7687|150
1690397700000|2023-07-26 18:55:00|7691.5|7689.5|7686.8|7684.8|7691.5|7689.5|7685|7683|181
1690398000000|2023-07-26 19:00:00|7687|7685|7686.5|7684.5|7687.5|7685.5|7684.3|7682.3|165
1690398300000|2023-07-26 19:05:00|7686.8|7684.8|7674.5|7672.5|7687.8|7685.8|7674.3|7672.3|486
1690398600000|2023-07-26 19:10:00|7674|7672|7676|7674|7678|7676|7672|7670|200
1690398900000|2023-07-26 19:15:00|7675.8|7673.8|7674|7672|7677.3|7675.3|7670.8|7668.8|181
1690399200000|2023-07-26 19:20:00|7673.8|7671.8|7675.8|7673.8|7678.5|7676.5|7673.5|7671.5|169
1690399500000|2023-07-26 19:25:00|7675.5|7673.5|7678|7676|7679.3|7677.3|7675.5|7673.5|103
1690399800000|2023-07-26 19:30:00|7677.8|7675.8|7677.8|7675.8|7677.8|7675.8|7674.8|7672.8|124
1690400100000|2023-07-26 19:35:00|7678|7676|7676.5|7674.5|7678.5|7676.5|7673.8|7671.8|139
1690400400000|2023-07-26 19:40:00|7676.3|7674.3|7679|7677|7679.8|7677.8|7676.3|7674.3|199
1690400700000|2023-07-26 19:45:00|7679.3|7677.3|7677.3|7675.3|7679.8|7677.8|7677.3|7675.3|273
1690401000000|2023-07-26 19:50:00|7676.3|7674.3|7678.8|7676.8|7679|7677|7675.3|7673.3|334
1690401300000|2023-07-26 19:55:00|7679|7677|7680.3|7676.3|7680.3|7677|7674.8|7672.8|619
1690401600000|2023-07-26 20:00:00|7679.5|7675.5|7681.5|7677.5|7682.3|7678.3|7677.5|7673.5|0
1690401900000|2023-07-26 20:05:00|7681.4|7677.4|7680.5|7676.5|7691|7687|7680.3|7676.3|0
1690402200000|2023-07-26 20:10:00|7680.4|7676.4|7680.6|7676.6|7681.3|7677.3|7677.1|7673.1|0
1690402500000|2023-07-26 20:15:00|7680.5|7676.5|7680.9|7676.9|7681.1|7677.1|7678.3|7674.3|0
1690402800000|2023-07-26 20:20:00|7680.8|7676.8|7680.6|7676.6|7681.6|7677.6|7679.8|7675.8|0
1690403100000|2023-07-26 20:25:00|7680.7|7676.7|7677.6|7673.6|7681.4|7677.4|7676.8|7672.8|0
1690403400000|2023-07-26 20:30:00|7677.7|7673.7|7677|7673|7678|7674|7675.5|7671.5|0
1690403700000|2023-07-26 20:35:00|7677.1|7673.1|7676.1|7672.1|7677.5|7673.5|7676.1|7672.1|0
1690404000000|2023-07-26 20:40:00|7675.9|7671.9|7674.8|7670.8|7676.1|7672.1|7674.6|7670.6|0
1690404300000|2023-07-26 20:45:00|7674.7|7670.7|7674.4|7670.4|7675.2|7671.2|7674.1|7670.1|0
1690404600000|2023-07-26 20:50:00|7674.3|7670.3|7674.1|7670.1|7674.7|7670.7|7673.9|7669.9|0
1690404900000|2023-07-26 20:55:00|7674|7670|7674.3|7670.3|7674.9|7670.9|7673.2|7669.2|0
1690405200000|2023-07-26 21:00:00|7674.2|7670.2|7675.5|7671.5|7675.7|7671.7|7674.2|7670.2|0
1690405500000|2023-07-26 21:05:00|7675.7|7671.7|7676.5|7672.5|7676.8|7672.8|7675.7|7671.7|0
1690405800000|2023-07-26 21:10:00|7676.4|7672.4|7676.5|7672.5|7677|7673|7676.3|7672.3|0
1690406100000|2023-07-26 21:15:00|7676.6|7672.6|7676|7672|7677|7673|7676|7672|0
1690406400000|2023-07-26 21:20:00|7676.4|7672.4|7677.4|7673.4|7677.6|7673.6|7676.1|7672.1|0
1690406700000|2023-07-26 21:25:00|7677.5|7673.5|7677.7|7673.7|7677.9|7673.9|7677.4|7673.4|0
1690407000000|2023-07-26 21:30:00|7677.9|7673.9|7678.2|7674.2|7678.2|7674.2|7677.7|7673.7|0
1690407300000|2023-07-26 21:35:00|7678.1|7674.1|7678|7674|7678.1|7674.1|7677.9|7673.9|0
1690407600000|2023-07-26 21:40:00|7678.1|7674.1|7678.1|7674.1|7678.2|7674.2|7677.9|7673.9|0
1690407900000|2023-07-26 21:45:00|7678.2|7674.2|7678.3|7674.3|7678.4|7674.4|7678.2|7674.2|0
1690408200000|2023-07-26 21:50:00|7678.2|7674.2|7678.5|7674.5|7678.5|7674.5|7678.2|7674.2|0
1690408500000|2023-07-26 21:55:00|7678.4|7674.4|7678.5|7674.5|7678.6|7674.6|7678.4|7674.4|0
1690408800000|2023-07-26 22:00:00|7678.9|7674.9|7679.4|7675.4|7680.8|7676.8|7678.9|7674.9|0
1690409100000|2023-07-26 22:05:00|7679.3|7675.3|7678.6|7674.6|7680.1|7676.1|7678.6|7674.6|0
1690409400000|2023-07-26 22:10:00|7678.7|7674.7|7677.6|7673.6|7678.9|7674.9|7676.4|7672.4|0
1690409700000|2023-07-26 22:15:00|7677.7|7673.7|7678.7|7674.7|7679|7675|7677.7|7673.7|0
1690410000000|2023-07-26 22:20:00|7678.8|7674.8|7680|7676|7680.3|7676.3|7678.8|7674.8|0
1690410300000|2023-07-26 22:25:00|7679.9|7675.9|7680.1|7676.1|7680.4|7676.4|7679.8|7675.8|0
1690410600000|2023-07-26 22:30:00|7680.2|7676.2|7680.6|7676.6|7681.1|7677.1|7680.2|7676.2|0
1690410900000|2023-07-26 22:35:00|7680.7|7676.7|7679.6|7675.6|7680.8|7676.8|7679.1|7675.1|0
1690411200000|2023-07-26 22:40:00|7679.7|7675.7|7680.1|7676.1|7680.4|7676.4|7679.6|7675.6|0
1690411500000|2023-07-26 22:45:00|7680|7676|7679.3|7675.3|7680|7676|7679.3|7675.3|0
1690411800000|2023-07-26 22:50:00|7679.5|7675.5|7679.7|7675.7|7679.7|7675.7|7679|7675|0
1690412100000|2023-07-26 22:55:00|7679.8|7675.8|7679.2|7675.2|7680|7676|7679.2|7675.2|0
1690412400000|2023-07-26 23:00:00|7679.3|7675.3|7680|7676|7680.3|7676.3|7679.2|7675.2|0
1690412700000|2023-07-26 23:05:00|7680.1|7676.1|7680.3|7676.3|7680.3|7676.3|7680|7676|0
1690413000000|2023-07-26 23:10:00|7680.2|7676.2|7680.5|7676.5|7680.5|7676.5|7680|7676|0
1690413300000|2023-07-26 23:15:00|7680.4|7676.4|7680.8|7676.8|7680.8|7676.8|7680.3|7676.3|0
1690413600000|2023-07-26 23:20:00|7680.9|7676.9|7681.2|7677.2|7681.5|7677.5|7680.9|7676.9|0
1690413900000|2023-07-26 23:25:00|7681.1|7677.1|7681.2|7677.2|7682|7678|7681.1|7677.1|0
1690414200000|2023-07-26 23:30:00|7681.1|7677.1|7680|7676|7681.1|7677.1|7680|7676|0
1690414500000|2023-07-26 23:35:00|7679.9|7675.9|7680.3|7676.3|7680.5|7676.5|7679.7|7675.7|0
1690414800000|2023-07-26 23:40:00|7680.4|7676.4|7680.3|7676.3|7680.5|7676.5|7680|7676|0
1690415100000|2023-07-26 23:45:00|7680.4|7676.4|7681|7677|7681|7677|7680.3|7676.3|0
1690415400000|2023-07-26 23:50:00|7680.9|7676.9|7680.8|7676.8|7681|7677|7680.5|7676.5|0
1690415700000|2023-07-26 23:55:00|7680.9|7676.9|7681.2|7677.2|7681.2|7677.2|7680.8|7676.8|0
1690416000000|2023-07-27 00:00:00|7681.1|7677.1|7676|7673|7681.1|7677.5|7676|7673|87
1690416300000|2023-07-27 00:05:00|7677|7674|7679|7676|7679.5|7676.5|7676.8|7673.8|41
1690416600000|2023-07-27 00:10:00|7679.8|7676.8|7683.5|7680.5|7683.5|7680.5|7679.8|7676.8|39
1690416900000|2023-07-27 00:15:00|7683.8|7680.8|7684.5|7681.5|7686|7683|7683.8|7680.8|44
1690417200000|2023-07-27 00:20:00|7685.3|7682.3|7688.3|7685.3|7688.3|7685.3|7685.3|7682.3|39
1690417500000|2023-07-27 00:25:00|7688.5|7685.5|7688.8|7685.8|7689.8|7686.8|7688|7685|31
1690417800000|2023-07-27 00:30:00|7688|7685|7687.5|7684.5|7689.5|7686.5|7687|7684|25
1690418100000|2023-07-27 00:35:00|7687.8|7684.8|7689.5|7686.5|7690|7687|7687.8|7684.8|23
1690418400000|2023-07-27 00:40:00|7689.3|7686.3|7689.5|7686.5|7690.3|7687.3|7689.3|7686.3|6
1690418700000|2023-07-27 00:45:00|7689.8|7686.8|7689.3|7686.3|7690|7687|7689|7686|7
1690419000000|2023-07-27 00:50:00|7689|7686|7690.3|7687.3|7690.5|7687.5|7689|7686|10
1690419300000|2023-07-27 00:55:00|7690|7687|7691|7688|7691|7688|7690|7687|0
1690419600000|2023-07-27 01:00:00|7690.8|7687.8|7688.8|7685.8|7691|7688|7688.5|7685.5|19
1690419900000|2023-07-27 01:05:00|7689|7686|7689|7686|7689.5|7686.5|7688.8|7685.8|12
1690420200000|2023-07-27 01:10:00|7688.5|7685.5|7689.3|7686.3|7689.5|7686.5|7687.8|7684.8|25
1690420500000|2023-07-27 01:15:00|7689|7686|7688.3|7685.3|7690.5|7687.5|7687.8|7684.8|18
1690420800000|2023-07-27 01:20:00|7688|7685|7689|7686|7691|7688|7687.8|7684.8|29
1690421100000|2023-07-27 01:25:00|7689.3|7686.3|7689.8|7686.8|7690.5|7687.5|7689|7686|10
1690421400000|2023-07-27 01:30:00|7689.5|7686.5|7691|7688|7692|7689|7689.5|7686.5|26
1690421700000|2023-07-27 01:35:00|7691.3|7688.3|7687.8|7684.8|7691.3|7688.3|7687.8|7684.8|6
1690422000000|2023-07-27 01:40:00|7688.3|7685.3|7689|7686|7690|7687|7688.3|7685.3|13
1690422300000|2023-07-27 01:45:00|7689.3|7686.3|7690|7687|7690.3|7687.3|7688|7685|19
1690422600000|2023-07-27 01:50:00|7690.3|7687.3|7687.8|7684.8|7691|7688|7687.5|7684.5|15
1690422900000|2023-07-27 01:55:00|7688|7685|7690.5|7687.5|7690.5|7687.5|7688|7685|12
1690423200000|2023-07-27 02:00:00|7690.3|7687.3|7692|7689|7692|7689|7689.5|7686.5|86
1690423500000|2023-07-27 02:05:00|7692.3|7689.3|7694|7691|7694.3|7691.3|7692.3|7689.3|12
1690423800000|2023-07-27 02:10:00|7693.8|7690.8|7694.5|7691.5|7695.3|7692.3|7692.8|7689.8|14
1690424100000|2023-07-27 02:15:00|7694.3|7691.3|7695.5|7692.5|7696|7693|7693.8|7690.8|17
1690424400000|2023-07-27 02:20:00|7695.8|7692.8|7695|7692|7695.8|7692.8|7695|7692|3
1690424700000|2023-07-27 02:25:00|7695.3|7692.3|7694.5|7691.5|7695.3|7692.3|7694|7691|5
1690425000000|2023-07-27 02:30:00|7694.8|7691.8|7695.3|7692.3|7695.5|7692.5|7694.3|7691.3|8
1690425300000|2023-07-27 02:35:00|7695|7692|7696|7693|7696.8|7693.8|7695|7692|18
1690425600000|2023-07-27 02:40:00|7695.8|7692.8|7694.8|7691.8|7695.8|7692.8|7694.5|7691.5|6
1690425900000|2023-07-27 02:45:00|7694.5|7691.5|7694.5|7691.5|7695.5|7692.5|7693.5|7690.5|12
1690426200000|2023-07-27 02:50:00|7694.8|7691.8|7693.8|7690.8|7694.8|7691.8|7693.8|7690.8|2
1690426500000|2023-07-27 02:55:00|7694|7691|7692.8|7689.8|7694|7691|7692.8|7689.8|2
1690426800000|2023-07-27 03:00:00|7693|7690|7694|7691|7694|7691|7692.8|7689.8|3
1690427100000|2023-07-27 03:05:00|7693.8|7690.8|7695|7692|7695.3|7692.3|7693.8|7690.8|4
1690427400000|2023-07-27 03:10:00|7695.5|7692.5|7695.8|7692.8|7695.8|7692.8|7695.3|7692.3|2
1690427700000|2023-07-27 03:15:00|7695.5|7692.5|7695.3|7692.3|7695.8|7692.8|7695.3|7692.3|0
1690428000000|2023-07-27 03:20:00|7695.5|7692.5|7695.5|7692.5|7695.5|7692.5|7695.3|7692.3|0
1690428300000|2023-07-27 03:25:00|7695|7692|7694.8|7691.8|7695|7692|7694.8|7691.8|4
1690428600000|2023-07-27 03:30:00|7695|7692|7695.5|7692.5|7695.5|7692.5|7694.5|7691.5|8
1690428900000|2023-07-27 03:35:00|7695.3|7692.3|7695|7692|7695.5|7692.5|7694.8|7691.8|7
1690429200000|2023-07-27 03:40:00|7695.3|7692.3|7694.5|7691.5|7695.3|7692.3|7694.5|7691.5|4
1690429500000|2023-07-27 03:45:00|7694.8|7691.8|7695.8|7692.8|7695.8|7692.8|7694.5|7691.5|6
1690429800000|2023-07-27 03:50:00|7695.5|7692.5|7696|7693|7696|7693|7695.3|7692.3|11
1690430100000|2023-07-27 03:55:00|7696.3|7693.3|7696.5|7693.5|7696.8|7693.8|7696.3|7693.3|5
1690430400000|2023-07-27 04:00:00|7696.3|7693.3|7697.5|7694.5|7697.8|7694.8|7696.3|7693.3|19
1690430700000|2023-07-27 04:05:00|7697.8|7694.8|7700.8|7697.8|7701|7698|7697.8|7694.8|10
1690431000000|2023-07-27 04:10:00|7701.3|7698.3|7702|7699|7703|7700|7701.3|7698.3|24
1690431300000|2023-07-27 04:15:00|7701.8|7698.8|7702|7699|7703|7700|7701.8|7698.8|26
1690431600000|2023-07-27 04:20:00|7702.3|7699.3|7700|7697|7702.3|7699.3|7699|7696|57
1690431900000|2023-07-27 04:25:00|7699.8|7696.8|7699|7696|7699.8|7696.8|7698.8|7695.8|13
1690432200000|2023-07-27 04:30:00|7698.8|7695.8|7698.8|7695.8|7700.5|7697.5|7698.8|7695.8|23
1690432500000|2023-07-27 04:35:00|7698.5|7695.5|7698.3|7695.3|7698.5|7695.5|7698.3|7695.3|0
1690432800000|2023-07-27 04:40:00|7698.5|7695.5|7697.8|7694.8|7698.5|7695.5|7697.3|7694.3|10
1690433100000|2023-07-27 04:45:00|7698|7695|7698.5|7695.5|7699.5|7696.5|7698|7695|10
1690433400000|2023-07-27 04:50:00|7698.8|7695.8|7699.8|7696.8|7699.8|7696.8|7698.8|7695.8|6
1690433700000|2023-07-27 04:55:00|7700|7697|7699|7696|7700.5|7697.5|7698.5|7695.5|18
1690434000000|2023-07-27 05:00:00|7698.8|7695.8|7699.8|7696.8|7700.8|7697.8|7698.8|7695.8|30
1690434300000|2023-07-27 05:05:00|7700|7697|7699|7696|7700.5|7697.5|7699|7696|8
1690434600000|2023-07-27 05:10:00|7699.3|7696.3|7697.5|7694.5|7699.3|7696.3|7697.3|7694.3|32
1690434900000|2023-07-27 05:15:00|7697.3|7694.3|7699|7696|7699|7696|7696|7693|31
1690435200000|2023-07-27 05:20:00|7698.8|7695.8|7698.3|7695.3|7699|7696|7698|7695|11
1690435500000|2023-07-27 05:25:00|7698|7695|7695|7692|7698|7695|7694.8|7691.8|42
1690435800000|2023-07-27 05:30:00|7694.8|7691.8|7693|7690|7695.3|7692.3|7692.3|7689.3|34
1690436100000|2023-07-27 05:35:00|7693.3|7690.3|7691.3|7688.3|7693.3|7690.3|7690|7687|62
1690436400000|2023-07-27 05:40:00|7691.5|7688.5|7689.8|7686.8|7691.8|7688.8|7689.3|7686.3|24
1690436700000|2023-07-27 05:45:00|7690.5|7687.5|7691|7688|7692.8|7689.8|7690.5|7687.5|58
1690437000000|2023-07-27 05:50:00|7690.5|7687.5|7690.5|7687.5|7690.8|7687.8|7689.3|7686.3|21
1690437300000|2023-07-27 05:55:00|7690.8|7687.8|7690.5|7687.5|7692|7689|7690.3|7687.3|20
1690437600000|2023-07-27 06:00:00|7690.8|7687.8|7694.5|7692.5|7699|7697|7690.8|7687.8|259
1690437900000|2023-07-27 06:05:00|7695|7693|7691.8|7689.8|7696.3|7694.3|7691.5|7689.5|129
1690438200000|2023-07-27 06:10:00|7692|7690|7689.8|7687.8|7692.5|7690.5|7689.5|7687.5|76
1690438500000|2023-07-27 06:15:00|7690.3|7688.3|7690.5|7688.5|7692.8|7690.8|7689.5|7687.5|108
1690438800000|2023-07-27 06:20:00|7690.8|7688.8|7686.5|7684.5|7691.3|7689.3|7686.5|7684.5|116
1690439100000|2023-07-27 06:25:00|7686.8|7684.8|7688.5|7686.5|7688.8|7686.8|7686.5|7684.5|125
1690439400000|2023-07-27 06:30:00|7688.8|7686.8|7691|7689|7693.8|7691.8|7688.8|7686.8|148
1690439700000|2023-07-27 06:35:00|7691.3|7689.3|7693|7691|7694.3|7692.3|7691.3|7689.3|91
1690440000000|2023-07-27 06:40:00|7692.8|7690.8|7690.5|7688.5|7694.3|7692.3|7690.5|7688.5|76
1690440300000|2023-07-27 06:45:00|7690.8|7688.8|7696.3|7694.3|7696.3|7694.3|7690.5|7688.5|119
1690440600000|2023-07-27 06:50:00|7696|7694|7691.8|7689.8|7696.3|7694.3|7691|7689|140
1690440900000|2023-07-27 06:55:00|7691.5|7689.5|7683.3|7681.3|7694.8|7692.8|7683.3|7681.3|424
1690441200000|2023-07-27 07:00:00|7682.8|7681.8|7682.3|7681.3|7686.8|7685.8|7672.8|7671.8|3486
1690441500000|2023-07-27 07:05:00|7682.5|7681.5|7672|7671|7683|7682|7669.3|7668.3|2116
1690441800000|2023-07-27 07:10:00|7672.5|7671.5|7667.3|7666.3|7677.3|7676.3|7660|7659|2048
1690442100000|2023-07-27 07:15:00|7667|7666|7679.9|7678.9|7681.4|7680.4|7663.3|7662.3|1083
1690442400000|2023-07-27 07:20:00|7679.7|7678.7|7683.7|7682.7|7685.2|7684.2|7678.7|7677.7|1170
1690442700000|2023-07-27 07:25:00|7683.4|7682.4|7692.7|7691.7|7694.7|7693.7|7681.2|7680.2|1109
1690443000000|2023-07-27 07:30:00|7692.9|7691.9|7694.9|7693.9|7695.9|7694.9|7686.9|7685.9|1405
1690443300000|2023-07-27 07:35:00|7694.7|7693.7|7696.2|7695.2|7698.9|7697.9|7694.2|7693.2|547
1690443600000|2023-07-27 07:40:00|7696.3|7695.3|7693.3|7692.3|7696.8|7695.8|7687.5|7686.5|651
1690443900000|2023-07-27 07:45:00|7693|7692|7697|7696|7698.8|7697.8|7692.3|7691.3|432
1690444200000|2023-07-27 07:50:00|7696.8|7695.8|7693.5|7692.5|7696.8|7695.8|7693|7692|329
1690444500000|2023-07-27 07:55:00|7693.8|7692.8|7689.3|7688.3|7695.8|7694.8|7688.8|7687.8|429
1690444800000|2023-07-27 08:00:00|7689.5|7688.5|7693|7692|7694.3|7693.3|7688.5|7687.5|380
1690445100000|2023-07-27 08:05:00|7693.3|7692.3|7692.5|7691.5|7693.3|7692.3|7689|7688|337
1690445400000|2023-07-27 08:10:00|7692.8|7691.8|7694.3|7693.3|7694.3|7693.3|7688|7687|402
1690445700000|2023-07-27 08:15:00|7695|7694|7695.8|7694.8|7696.8|7695.8|7694.3|7693.3|371
1690446000000|2023-07-27 08:20:00|7696.3|7695.3|7699.8|7698.8|7701.3|7700.3|7696.3|7695.3|409
1690446300000|2023-07-27 08:25:00|7700|7699|7703.3|7702.3|7703.3|7702.3|7697.3|7696.3|411
1690446600000|2023-07-27 08:30:00|7703.5|7702.5|7703.3|7702.3|7706.3|7705.3|7701|7700|339
1690446900000|2023-07-27 08:35:00|7703.8|7702.8|7697.3|7696.3|7704.5|7703.5|7696.8|7695.8|557
1690447200000|2023-07-27 08:40:00|7697.5|7696.5|7699.8|7698.8|7701|7700|7695.3|7694.3|395
1690447500000|2023-07-27 08:45:00|7699.3|7698.3|7699.3|7698.3|7699.5|7698.5|7696.8|7695.8|277
1690447800000|2023-07-27 08:50:00|7699|7698|7699|7698|7701.3|7700.3|7697.5|7696.5|433
1690448100000|2023-07-27 08:55:00|7698.8|7697.8|7702.8|7701.8|7703.3|7702.3|7698.5|7697.5|332
1690448400000|2023-07-27 09:00:00|7702.5|7701.5|7700.8|7699.8|7703.3|7702.3|7699|7698|350
1690448700000|2023-07-27 09:05:00|7701|7700|7702.3|7701.3|7702.5|7701.5|7699.3|7698.3|399
1690449000000|2023-07-27 09:10:00|7701.8|7700.8|7699.3|7698.3|7702.8|7701.8|7699.3|7698.3|361
1690449300000|2023-07-27 09:15:00|7699.5|7698.5|7699.5|7698.5|7700.3|7699.3|7698.8|7697.8|283
1690449600000|2023-07-27 09:20:00|7699.8|7698.8|7694.8|7693.8|7700.3|7699.3|7694.3|7693.3|468
1690449900000|2023-07-27 09:25:00|7695.3|7694.3|7694.3|7693.3|7698.3|7697.3|7694.3|7693.3|311
1690450200000|2023-07-27 09:30:00|7694.5|7693.5|7698.3|7697.3|7698.8|7697.8|7694.3|7693.3|180
1690450500000|2023-07-27 09:35:00|7698.5|7697.5|7700.8|7699.8|7700.8|7699.8|7697.5|7696.5|308
1690450800000|2023-07-27 09:40:00|7700.5|7699.5|7701.3|7700.3|7702.3|7701.3|7700|7699|252
1690451100000|2023-07-27 09:45:00|7701|7700|7699.5|7698.5|7701.8|7700.8|7697.8|7696.8|365
1690451400000|2023-07-27 09:50:00|7699.8|7698.8|7699.8|7698.8|7702.8|7701.8|7699.8|7698.8|205
1690451700000|2023-07-27 09:55:00|7700.3|7699.3|7693.5|7692.5|7700.8|7699.8|7693.3|7692.3|216
1690452000000|2023-07-27 10:00:00|7693.3|7692.3|7698.3|7697.3|7698.3|7697.3|7692.3|7691.3|251
1690452300000|2023-07-27 10:05:00|7698.8|7697.8|7702.8|7701.8|7705.5|7704.5|7698.3|7697.3|270
1690452600000|2023-07-27 10:10:00|7703|7702|7701.3|7700.3|7703.3|7702.3|7699|7698|308
1690452900000|2023-07-27 10:15:00|7701.8|7700.8|7699.3|7698.3|7702|7701|7698.3|7697.3|294
1690453200000|2023-07-27 10:20:00|7698.5|7697.5|7700.3|7699.3|7701|7700|7698.5|7697.5|157
1690453500000|2023-07-27 10:25:00|7700|7699|7699|7698|7702.3|7701.3|7699|7698|303
1690453800000|2023-07-27 10:30:00|7699.3|7698.3|7697.3|7696.3|7701.8|7700.8|7696.8|7695.8|444
1690454100000|2023-07-27 10:35:00|7697|7696|7693.5|7692.5|7697.5|7696.5|7693|7692|431
1690454400000|2023-07-27 10:40:00|7693.3|7692.3|7690.5|7689.5|7693.3|7692.3|7688.8|7687.8|414
1690454700000|2023-07-27 10:45:00|7690.8|7689.8|7691.3|7690.3|7691.8|7690.8|7688.5|7687.5|423
1690455000000|2023-07-27 10:50:00|7691.5|7690.5|7691.5|7690.5|7692.5|7691.5|7689.8|7688.8|476
1690455300000|2023-07-27 10:55:00|7691.8|7690.8|7696.8|7695.8|7697|7696|7690.8|7689.8|606
1690455600000|2023-07-27 11:00:00|7697|7696|7696.3|7695.3|7698.5|7697.5|7694.3|7693.3|510
1690455900000|2023-07-27 11:05:00|7696.5|7695.5|7694.8|7693.8|7697.3|7696.3|7694.8|7693.8|480
1690456200000|2023-07-27 11:10:00|7695|7694|7697.5|7696.5|7698.5|7697.5|7693.3|7692.3|306
1690456500000|2023-07-27 11:15:00|7697.8|7696.8|7696.8|7695.8|7697.8|7696.8|7694.3|7693.3|347
1690456800000|2023-07-27 11:20:00|7697|7696|7700.5|7699.5|7701.3|7700.3|7697|7696|303
1690457100000|2023-07-27 11:25:00|7700.8|7699.8|7701.3|7700.3|7702.3|7701.3|7700.3|7699.3|358
1690457400000|2023-07-27 11:30:00|7701|7700|7704.3|7703.3|7704.3|7703.3|7700.8|7699.8|431
1690457700000|2023-07-27 11:35:00|7704.8|7703.8|7704.3|7703.3|7706|7705|7703.3|7702.3|372
1690458000000|2023-07-27 11:40:00|7704|7703|7705.5|7704.5|7707.3|7706.3|7703.8|7702.8|287
1690458300000|2023-07-27 11:45:00|7705.3|7704.3|7703.3|7702.3|7705.8|7704.8|7702|7701|445
1690458600000|2023-07-27 11:50:00|7703|7702|7702.3|7701.3|7703.8|7702.8|7701.3|7700.3|708
1690458900000|2023-07-27 11:55:00|7702.5|7701.5|7698.5|7697.5|7703|7702|7698.3|7697.3|619
1690459200000|2023-07-27 12:00:00|7698.8|7697.8|7697.3|7696.3|7702.3|7701.3|7696.8|7695.8|509
1690459500000|2023-07-27 12:05:00|7696.8|7695.8|7696.8|7695.8|7697.8|7696.8|7695.8|7694.8|679
1690459800000|2023-07-27 12:10:00|7697|7696|7694.8|7693.8|7697.3|7696.3|7692.8|7691.8|665
1690460100000|2023-07-27 12:15:00|7694.5|7693.5|7700|7699|7701.3|7700.3|7693.3|7692.3|912
1690460400000|2023-07-27 12:20:00|7700.3|7699.3|7697.3|7696.3|7701.3|7700.3|7696.5|7695.5|726
1690460700000|2023-07-27 12:25:00|7696.8|7695.8|7697.3|7696.3|7699.5|7698.5|7695.5|7694.5|774
1690461000000|2023-07-27 12:30:00|7697.5|7696.5|7707.3|7706.3|7707.3|7706.3|7693.5|7692.5|818
1690461300000|2023-07-27 12:35:00|7707.5|7706.5|7702.5|7701.5|7707.8|7706.8|7700.5|7699.5|511
1690461600000|2023-07-27 12:40:00|7703|7702|7704.5|7703.5|7706.3|7705.3|7699.8|7698.8|541
1690461900000|2023-07-27 12:45:00|7704.8|7703.8|7705.3|7704.3|7709.3|7708.3|7702.3|7701.3|555
1690462200000|2023-07-27 12:50:00|7705|7704|7705.3|7704.3|7708.8|7707.8|7704.8|7703.8|534
1690462500000|2023-07-27 12:55:00|7704.8|7703.8|7710|7709|7710.8|7709.8|7703.3|7702.3|1018
1690462800000|2023-07-27 13:00:00|7710.3|7709.3|7700.3|7699.3|7710.3|7709.3|7700.3|7699.3|597
1690463100000|2023-07-27 13:05:00|7700.5|7699.5|7704.8|7703.8|7707.3|7706.3|7700.3|7699.3|447
1690463400000|2023-07-27 13:10:00|7705.1|7704.1|7704.8|7703.8|7707.1|7706.1|7703.1|7702.1|325
1690463700000|2023-07-27 13:15:00|7704.6|7703.6|7701.8|7700.8|7706.1|7705.1|7701.6|7700.6|271
1690464000000|2023-07-27 13:20:00|7701.6|7700.6|7701.6|7700.6|7704.1|7703.1|7700.6|7699.6|388
1690464300000|2023-07-27 13:25:00|7701.8|7700.8|7703.1|7702.1|7706.1|7705.1|7701.6|7700.6|548
1690464600000|2023-07-27 13:30:00|7702.6|7701.6|7700.3|7699.3|7706.1|7705.1|7698.3|7697.3|1232
1690464900000|2023-07-27 13:35:00|7700.6|7699.6|7701.6|7700.6|7703.1|7702.1|7697.1|7696.1|1029
1690465200000|2023-07-27 13:40:00|7701.1|7700.1|7703.8|7702.8|7705.1|7704.1|7699.1|7698.1|914
1690465500000|2023-07-27 13:45:00|7704.1|7703.1|7697.8|7696.8|7706.1|7705.1|7695.6|7694.6|937
1690465800000|2023-07-27 13:50:00|7698.1|7697.1|7705.6|7704.6|7707.1|7706.1|7696.8|7695.8|684
1690466100000|2023-07-27 13:55:00|7705.3|7704.3|7707.6|7706.6|7708.6|7707.6|7704.8|7703.8|562
1690466400000|2023-07-27 14:00:00|7707.8|7706.8|7701.1|7700.1|7708.1|7707.1|7699.1|7698.1|1050
1690466700000|2023-07-27 14:05:00|7700.8|7699.8|7706.1|7705.1|7708.3|7707.3|7700.6|7699.6|1030
1690467000000|2023-07-27 14:10:00|7706.4|7705.4|7702.9|7701.9|7710.4|7709.4|7702.4|7701.4|836
1690467300000|2023-07-27 14:15:00|7702.4|7701.4|7704.4|7703.4|7705.9|7704.9|7701.9|7700.9|909
1690467600000|2023-07-27 14:20:00|7704.9|7703.9|7703.1|7702.1|7705.9|7704.9|7702.4|7701.4|785
1690467900000|2023-07-27 14:25:00|7702.9|7701.9|7705.4|7704.4|7705.4|7704.4|7699.6|7698.6|813
1690468200000|2023-07-27 14:30:00|7705.1|7704.1|7706.4|7705.4|7706.9|7705.9|7700.9|7699.9|740
1690468500000|2023-07-27 14:35:00|7706.1|7705.1|7707.9|7706.9|7709.6|7708.6|7704.9|7703.9|538
1690468800000|2023-07-27 14:40:00|7708.1|7707.1|7706.4|7705.4|7708.9|7707.9|7705.9|7704.9|616
1690469100000|2023-07-27 14:45:00|7706.6|7705.6|7707.9|7706.9|7708.4|7707.4|7704.9|7703.9|768
1690469400000|2023-07-27 14:50:00|7708.1|7707.1|7701.6|7700.6|7709.4|7708.4|7701.4|7700.4|582
1690469700000|2023-07-27 14:55:00|7701.9|7700.9|7698.6|7697.6|7702.4|7701.4|7697.9|7696.9|1029
1690470000000|2023-07-27 15:00:00|7698.9|7697.9|7693.9|7692.9|7698.9|7697.9|7693.6|7692.6|809
1690470300000|2023-07-27 15:05:00|7693.6|7692.6|7697.6|7696.6|7698.9|7697.9|7693.6|7692.6|980
1690470600000|2023-07-27 15:10:00|7697.9|7696.9|7694.4|7693.4|7698.9|7697.9|7694.1|7693.1|724
1690470900000|2023-07-27 15:15:00|7694.9|7693.9|7697.4|7696.4|7698.9|7697.9|7692.9|7691.9|842
1690471200000|2023-07-27 15:20:00|7696.9|7695.9|7700.9|7699.9|7701.4|7700.4|7696.4|7695.4|1116
1690471500000|2023-07-27 15:25:00|7701.4|7700.4|7703.9|7701.9|7705.4|7704.4|7697.9|7696.9|3331
1690471800000|2023-07-27 15:30:00|7702.9|7700.9|7694.4|7692.4|7702.9|7700.9|7693.9|7691.9|6010
1690472100000|2023-07-27 15:35:00|7694.6|7692.6|7696.9|7694.9|7698.9|7696.9|7694.4|7692.4|1713
1690472400000|2023-07-27 15:40:00|7696.6|7694.6|7695.9|7693.9|7697.4|7695.4|7695.1|7693.1|491
1690472700000|2023-07-27 15:45:00|7696.1|7694.1|7693.4|7691.4|7696.9|7694.9|7691.4|7689.4|419
1690473000000|2023-07-27 15:50:00|7692.9|7690.9|7694.1|7692.1|7695.4|7693.4|7692.4|7690.4|354
1690473300000|2023-07-27 15:55:00|7693.9|7691.9|7693.4|7691.4|7694.9|7692.9|7692.4|7690.4|188
1690473600000|2023-07-27 16:00:00|7693.1|7691.1|7694.6|7692.6|7694.6|7692.6|7690.4|7688.4|335
1690473900000|2023-07-27 16:05:00|7694.9|7692.9|7695.4|7693.4|7695.9|7693.9|7693.4|7691.4|191
1690474200000|2023-07-27 16:10:00|7694.9|7692.9|7697.9|7695.9|7697.9|7695.9|7694.9|7692.9|254
1690474500000|2023-07-27 16:15:00|7698.1|7696.1|7701.4|7699.4|7701.4|7699.4|7697.9|7695.9|208
1690474800000|2023-07-27 16:20:00|7701.6|7699.6|7701.9|7699.9|7702.4|7700.4|7700.4|7698.4|215
1690475100000|2023-07-27 16:25:00|7702.1|7700.1|7703.1|7701.1|7703.4|7701.4|7701.1|7699.1|103
1690475400000|2023-07-27 16:30:00|7702.9|7700.9|7701.4|7699.4|7703.9|7701.9|7701.4|7699.4|122
1690475700000|2023-07-27 16:35:00|7701.9|7699.9|7703.9|7701.9|7703.9|7701.9|7701.9|7699.9|125
1690476000000|2023-07-27 16:40:00|7704.4|7702.4|7701.9|7699.9|7704.4|7702.4|7701.9|7699.9|160
1690476300000|2023-07-27 16:45:00|7702.4|7700.4|7702.9|7700.9|7703.9|7701.9|7700.9|7698.9|395
1690476600000|2023-07-27 16:50:00|7703.1|7701.1|7699.4|7697.4|7703.1|7701.1|7699.4|7697.4|161
1690476900000|2023-07-27 16:55:00|7699.9|7697.9|7701.4|7699.4|7701.9|7699.9|7699.4|7697.4|200
1690477200000|2023-07-27 17:00:00|7701.1|7699.1|7699.6|7697.6|7703.4|7701.4|7699.4|7697.4|196
1690477500000|2023-07-27 17:05:00|7699.4|7697.4|7697.4|7695.4|7700.9|7698.9|7693.4|7691.4|357
1690477800000|2023-07-27 17:10:00|7697.6|7695.6|7698.9|7696.9|7700.1|7698.1|7697.4|7695.4|190
1690478100000|2023-07-27 17:15:00|7698.4|7696.4|7696.4|7694.4|7698.4|7696.4|7694.1|7692.1|287
1690478400000|2023-07-27 17:20:00|7695.9|7693.9|7694.9|7692.9|7695.9|7693.9|7691.9|7689.9|99
1690478700000|2023-07-27 17:25:00|7694.6|7692.6|7694.1|7692.1|7695.9|7693.9|7692.9|7690.9|88
1690479000000|2023-07-27 17:30:00|7693.9|7691.9|7693.1|7691.1|7694.9|7692.9|7692.6|7690.6|76
1690479300000|2023-07-27 17:35:00|7692.9|7690.9|7689.4|7687.4|7693.9|7691.9|7689.4|7687.4|143
1690479600000|2023-07-27 17:40:00|7689.1|7687.1|7692.9|7690.9|7693.1|7691.1|7688.4|7686.4|195
1690479900000|2023-07-27 17:45:00|7692.6|7690.6|7688.4|7686.4|7692.9|7690.9|7688.4|7686.4|97
1690480200000|2023-07-27 17:50:00|7688.9|7686.9|7687.9|7685.9|7689.4|7687.4|7686.4|7684.4|123
1690480500000|2023-07-27 17:55:00|7687.6|7685.6|7687.4|7685.4|7688.4|7686.4|7685.4|7683.4|53
1690480800000|2023-07-27 18:00:00|7687.9|7685.9|7684.9|7682.9|7688.4|7686.4|7684.9|7682.9|93
1690481100000|2023-07-27 18:05:00|7685.1|7683.1|7682.9|7680.9|7687.4|7685.4|7682.4|7680.4|109
1690481400000|2023-07-27 18:10:00|7682.6|7680.6|7676.6|7674.6|7682.9|7680.9|7675.9|7673.9|402
1690481700000|2023-07-27 18:15:00|7676.9|7674.9|7677.1|7675.1|7678.4|7676.4|7675.4|7673.4|288
1690482000000|2023-07-27 18:20:00|7677.4|7675.4|7675.6|7673.6|7678.9|7676.9|7675.6|7673.6|213
1690482300000|2023-07-27 18:25:00|7675.9|7673.9|7670.4|7668.4|7676.4|7674.4|7670.1|7668.1|245
1690482600000|2023-07-27 18:30:00|7670.6|7668.6|7669.4|7667.4|7671.9|7669.9|7669.4|7667.4|147
1690482900000|2023-07-27 18:35:00|7668.9|7666.9|7662.9|7660.9|7669.9|7667.9|7662.9|7660.9|382
1690483200000|2023-07-27 18:40:00|7663.1|7661.1|7666.4|7664.4|7667.4|7665.4|7662.1|7660.1|192
1690483500000|2023-07-27 18:45:00|7666.1|7664.1|7666.1|7664.1|7667.4|7665.4|7665.4|7663.4|152
1690483800000|2023-07-27 18:50:00|7665.9|7663.9|7666.9|7664.9|7668.6|7666.6|7664.4|7662.4|147
1690484100000|2023-07-27 18:55:00|7666.4|7664.4|7664.4|7662.4|7666.4|7664.4|7662.9|7660.9|155
1690484400000|2023-07-27 19:00:00|7663.9|7661.9|7665.4|7663.4|7666.6|7664.6|7662.9|7660.9|180
1690484700000|2023-07-27 19:05:00|7665.1|7663.1|7665.9|7663.9|7666.1|7664.1|7662.9|7660.9|123
1690485000000|2023-07-27 19:10:00|7666.1|7664.1|7671.4|7669.4|7671.4|7669.4|7666.1|7664.1|109
1690485300000|2023-07-27 19:15:00|7671.1|7669.1|7669.9|7667.9|7672.1|7670.1|7668.4|7666.4|58
1690485600000|2023-07-27 19:20:00|7669.4|7667.4|7664.4|7662.4|7669.9|7667.9|7664.4|7662.4|117
1690485900000|2023-07-27 19:25:00|7664.1|7662.1|7664.4|7662.4|7665.4|7663.4|7663.4|7661.4|88
1690486200000|2023-07-27 19:30:00|7664.9|7662.9|7663.6|7661.6|7667.9|7665.9|7663.6|7661.6|84
1690486500000|2023-07-27 19:35:00|7663.4|7661.4|7660.9|7658.9|7663.9|7661.9|7660.4|7658.4|239
1690486800000|2023-07-27 19:40:00|7660.6|7658.6|7658.4|7656.4|7661.4|7659.4|7658.4|7656.4|173
1690487100000|2023-07-27 19:45:00|7658.9|7656.9|7657.1|7655.1|7659.6|7657.6|7655.9|7653.9|339
1690487400000|2023-07-27 19:50:00|7657.4|7655.4|7660.9|7658.9|7662.4|7660.4|7657.4|7655.4|228
1690487700000|2023-07-27 19:55:00|7660.6|7658.6|7664.7|7660.7|7666.4|7664.4|7659.4|7657.4|305
1690488000000|2023-07-27 20:00:00|7663.9|7659.9|7669|7665|7670.1|7666.1|7663|7659|1
1690488300000|2023-07-27 20:05:00|7669.1|7665.1|7667.8|7663.8|7670.4|7666.4|7667.6|7663.6|0
1690488600000|2023-07-27 20:10:00|7667.9|7663.9|7668.7|7664.7|7668.7|7664.7|7667.2|7663.2|0
1690488900000|2023-07-27 20:15:00|7668.6|7664.6|7669|7665|7669|7665|7667.8|7663.8|0
1690489200000|2023-07-27 20:20:00|7668.9|7664.9|7669.2|7665.2|7669.8|7665.8|7668.2|7664.2|0
1690489500000|2023-07-27 20:25:00|7669.3|7665.3|7668.7|7664.7|7669.8|7665.8|7668.5|7664.5|0
1690489800000|2023-07-27 20:30:00|7668.6|7664.6|7669.1|7665.1|7669.1|7665.1|7668.5|7664.5|0
1690490100000|2023-07-27 20:35:00|7669|7665|7669.8|7665.8|7669.9|7665.9|7669|7665|0
1690490400000|2023-07-27 20:40:00|7669.9|7665.9|7670.3|7666.3|7670.4|7666.4|7669.7|7665.7|0
1690490700000|2023-07-27 20:45:00|7670.2|7666.2|7668.4|7664.4|7670.2|7666.2|7667.8|7663.8|0
1690491000000|2023-07-27 20:50:00|7668.3|7664.3|7669.4|7665.4|7669.6|7665.6|7668.2|7664.2|0
1690491300000|2023-07-27 20:55:00|7669.3|7665.3|7667.6|7663.6|7669.6|7665.6|7667.2|7663.2|0
1690491600000|2023-07-27 21:00:00|7667.7|7663.7|7667.6|7663.6|7667.8|7663.8|7667.2|7663.2|0
1690491900000|2023-07-27 21:05:00|7667.5|7663.5|7667.8|7663.8|7667.8|7663.8|7667.3|7663.3|0
1690492200000|2023-07-27 21:10:00|7667.7|7663.7|7667.8|7663.8|7668.1|7664.1|7667.7|7663.7|0
1690492500000|2023-07-27 21:15:00|7668|7664|7668.2|7664.2|7668.2|7664.2|7668|7664|0
1690492800000|2023-07-27 21:20:00|7668.1|7664.1|7667.8|7663.8|7668.2|7664.2|7667.3|7663.3|0
1690493100000|2023-07-27 21:25:00|7667.9|7663.9|7667.8|7663.8|7668|7664|7667.8|7663.8|0
1690493400000|2023-07-27 21:30:00|7667.9|7663.9|7667.8|7663.8|7668.1|7664.1|7667.7|7663.7|0
1690493700000|2023-07-27 21:35:00|7667.9|7663.9|7667.6|7663.6|7667.9|7663.9|7667.6|7663.6|0
1690494000000|2023-07-27 21:40:00|7667.4|7663.4|7666.7|7662.7|7667.4|7663.4|7666.3|7662.3|0
1690494300000|2023-07-27 21:45:00|7666.8|7662.8|7667|7663|7667|7663|7666.8|7662.8|0
1690494600000|2023-07-27 21:50:00|7667.4|7663.4|7667.5|7663.5|7667.6|7663.6|7667.3|7663.3|0
1690494900000|2023-07-27 21:55:00|7667.4|7663.4|7667.3|7663.3|7667.6|7663.6|7667.3|7663.3|0
1690495200000|2023-07-27 22:00:00|7667.7|7663.7|7665.8|7661.8|7668.6|7664.6|7665.3|7661.3|0
1690495500000|2023-07-27 22:05:00|7665.9|7661.9|7666.4|7662.4|7666.4|7662.4|7664.9|7660.9|0
1690495800000|2023-07-27 22:10:00|7666.5|7662.5|7667.1|7663.1|7667.6|7663.6|7666.4|7662.4|0
1690496100000|2023-07-27 22:15:00|7667|7663|7665.3|7661.3|7667.8|7663.8|7665.3|7661.3|0
1690496400000|2023-07-27 22:20:00|7665.4|7661.4|7665.5|7661.5|7666.4|7662.4|7665.3|7661.3|0
1690496700000|2023-07-27 22:25:00|7665.8|7661.8|7667.3|7663.3|7667.6|7663.6|7665.8|7661.8|0
1690497000000|2023-07-27 22:30:00|7667.2|7663.2|7666.7|7662.7|7667.4|7663.4|7666.7|7662.7|0
1690497300000|2023-07-27 22:35:00|7666.8|7662.8|7667.3|7663.3|7667.5|7663.5|7666.3|7662.3|0
1690497600000|2023-07-27 22:40:00|7667.1|7663.1|7667.3|7663.3|7667.9|7663.9|7666.4|7662.4|0
1690497900000|2023-07-27 22:45:00|7667.4|7663.4|7667.4|7663.4|7667.9|7663.9|7667|7663|0
1690498200000|2023-07-27 22:50:00|7667.2|7663.2|7667.8|7663.8|7668.4|7664.4|7667.1|7663.1|0
1690498500000|2023-07-27 22:55:00|7667.7|7663.7|7668|7664|7668.1|7664.1|7667.5|7663.5|0
1690498800000|2023-07-27 23:00:00|7667.9|7663.9|7668.7|7664.7|7669|7665|7667.8|7663.8|0
1690499100000|2023-07-27 23:05:00|7668.6|7664.6|7666.9|7662.9|7668.6|7664.6|7666.6|7662.6|0
1690499400000|2023-07-27 23:10:00|7667|7663|7666|7662|7667.2|7663.2|7666|7662|0
1690499700000|2023-07-27 23:15:00|7666.1|7662.1|7667.3|7663.3|7667.3|7663.3|7666.1|7662.1|0
1690500000000|2023-07-27 23:20:00|7667.4|7663.4|7668.1|7664.1|7668.1|7664.1|7667.4|7663.4|0
1690500300000|2023-07-27 23:25:00|7668|7664|7668.1|7664.1|7668.1|7664.1|7667.3|7663.3|0
1690500600000|2023-07-27 23:30:00|7668|7664|7667.3|7663.3|7668.1|7664.1|7666.7|7662.7|0
1690500900000|2023-07-27 23:35:00|7667.2|7663.2|7667|7663|7667.6|7663.6|7666.8|7662.8|0
1690501200000|2023-07-27 23:40:00|7667.1|7663.1|7666.7|7662.7|7667.3|7663.3|7666.4|7662.4|0
1690501500000|2023-07-27 23:45:00|7666.8|7662.8|7666.1|7662.1|7667.3|7663.3|7666.1|7662.1|0
1690501800000|2023-07-27 23:50:00|7666.2|7662.2|7665.2|7661.2|7666.4|7662.4|7664.4|7660.4|0
1690502100000|2023-07-27 23:55:00|7665.3|7661.3|7666.1|7662.1|7666.4|7662.4|7665|7661|0
1690502400000|2023-07-28 00:00:00|7666.2|7662.2|7661.9|7658.9|7666.4|7662.4|7660.1|7657.1|183
1690502700000|2023-07-28 00:05:00|7661.6|7658.6|7666.9|7663.9|7666.9|7663.9|7661.6|7658.6|33
1690503000000|2023-07-28 00:10:00|7667.4|7664.4|7666.6|7663.6|7668.6|7665.6|7663.1|7660.1|57
1690503300000|2023-07-28 00:15:00|7666.9|7663.9|7666.1|7663.1|7668.4|7665.4|7665.1|7662.1|89
1690503600000|2023-07-28 00:20:00|7667.1|7664.1|7666.6|7663.6|7667.1|7664.1|7666.6|7663.6|6
1690503900000|2023-07-28 00:25:00|7666.9|7663.9|7664.4|7661.4|7667.9|7664.9|7664.4|7661.4|12
1690504200000|2023-07-28 00:30:00|7664.6|7661.6|7663.6|7660.6|7666.6|7663.6|7663.4|7660.4|32
1690504500000|2023-07-28 00:35:00|7663.9|7660.9|7661.9|7658.9|7664.1|7661.1|7661.9|7658.9|15
1690504800000|2023-07-28 00:40:00|7661.6|7658.6|7662.9|7659.9|7663.1|7660.1|7660.6|7657.6|23
1690505100000|2023-07-28 00:45:00|7662.6|7659.6|7664.6|7661.6|7666.6|7663.6|7662.6|7659.6|34
1690505400000|2023-07-28 00:50:00|7664.4|7661.4|7665.1|7662.1|7665.4|7662.4|7663.6|7660.6|24
1690505700000|2023-07-28 00:55:00|7664.9|7661.9|7664.6|7661.6|7665.9|7662.9|7664.6|7661.6|11
1690506000000|2023-07-28 01:00:00|7664.9|7661.9|7665.7|7662.7|7666.7|7663.7|7664.6|7661.6|20
1690506300000|2023-07-28 01:05:00|7665.4|7662.4|7662.9|7659.9|7665.9|7662.9|7661.9|7658.9|132
1690506600000|2023-07-28 01:10:00|7662.7|7659.7|7661.9|7658.9|7662.7|7659.7|7661.2|7658.2|14
1690506900000|2023-07-28 01:15:00|7662.2|7659.2|7662.9|7659.9|7664.7|7661.7|7661.9|7658.9|45
1690507200000|2023-07-28 01:20:00|7663.2|7660.2|7663.2|7660.2|7664.9|7661.9|7662.9|7659.9|9
1690507500000|2023-07-28 01:25:00|7663.4|7660.4|7665.9|7662.9|7666.4|7663.4|7663.4|7660.4|21
1690507800000|2023-07-28 01:30:00|7666.2|7663.2|7665.9|7662.9|7666.9|7663.9|7664.4|7661.4|30
1690508100000|2023-07-28 01:35:00|7665.7|7662.7|7665.4|7662.4|7666.2|7663.2|7664.9|7661.9|7
1690508400000|2023-07-28 01:40:00|7665.2|7662.2|7667.4|7664.4|7667.9|7664.9|7665.2|7662.2|12
1690508700000|2023-07-28 01:45:00|7667.7|7664.7|7666.7|7663.7|7667.7|7664.7|7666.4|7663.4|8
1690509000000|2023-07-28 01:50:00|7667.2|7664.2|7666.7|7663.7|7667.2|7664.2|7665.9|7662.9|1
1690509300000|2023-07-28 01:55:00|7666.4|7663.4|7664.9|7661.9|7666.7|7663.7|7664.4|7661.4|18
1690509600000|2023-07-28 02:00:00|7665.2|7662.2|7663.7|7660.7|7665.7|7662.7|7663.2|7660.2|17
1690509900000|2023-07-28 02:05:00|7663.4|7660.4|7664.9|7661.9|7665.7|7662.7|7662.9|7659.9|39
1690510200000|2023-07-28 02:10:00|7665.2|7662.2|7665.4|7662.4|7665.4|7662.4|7664.4|7661.4|23
1690510500000|2023-07-28 02:15:00|7665.7|7662.7|7665.9|7662.9|7666.4|7663.4|7664.9|7661.9|21
1690510800000|2023-07-28 02:20:00|7666.2|7663.2|7665.2|7662.2|7666.2|7663.2|7664.9|7661.9|12
1690511100000|2023-07-28 02:25:00|7665.4|7662.4|7666.7|7663.7|7667.4|7664.4|7664.9|7661.9|28
1690511400000|2023-07-28 02:30:00|7666.4|7663.4|7665.4|7662.4|7666.7|7663.7|7665.2|7662.2|13
1690511700000|2023-07-28 02:35:00|7664.9|7661.9|7665.2|7662.2|7665.4|7662.4|7664.4|7661.4|16
1690512000000|2023-07-28 02:40:00|7664.9|7661.9|7663.7|7660.7|7664.9|7661.9|7663.4|7660.4|26
1690512300000|2023-07-28 02:45:00|7663.4|7660.4|7663.4|7660.4|7663.9|7660.9|7662.4|7659.4|29
1690512600000|2023-07-28 02:50:00|7663.2|7660.2|7663.4|7660.4|7663.4|7660.4|7662.7|7659.7|11
1690512900000|2023-07-28 02:55:00|7663.2|7660.2|7665.4|7662.4|7665.7|7662.7|7663.2|7660.2|21
1690513200000|2023-07-28 03:00:00|7665.7|7662.7|7665.9|7662.9|7666.9|7663.9|7665.7|7662.7|25
1690513500000|2023-07-28 03:05:00|7666.9|7663.9|7667.9|7664.9|7668.9|7665.9|7666.7|7663.7|45
1690513800000|2023-07-28 03:10:00|7667.4|7664.4|7666.4|7663.4|7667.7|7664.7|7665.9|7662.9|12
1690514100000|2023-07-28 03:15:00|7666.7|7663.7|7665.9|7662.9|7666.7|7663.7|7664.9|7661.9|16
1690514400000|2023-07-28 03:20:00|7666.2|7663.2|7667.4|7664.4|7668.9|7665.9|7665.9|7662.9|105
1690514700000|2023-07-28 03:25:00|7667.2|7664.2|7670.9|7667.9|7675.7|7672.7|7659.4|7656.4|458
1690515000000|2023-07-28 03:30:00|7671.2|7668.2|7676.4|7673.4|7681.2|7678.2|7670.9|7667.9|214
1690515300000|2023-07-28 03:35:00|7676.7|7673.7|7677.4|7674.4|7681.9|7678.9|7676.7|7673.7|73
1690515600000|2023-07-28 03:40:00|7675.4|7672.4|7663.4|7660.4|7677.2|7674.2|7662.9|7659.9|103
1690515900000|2023-07-28 03:45:00|7663.2|7660.2|7657.4|7654.4|7663.2|7660.2|7653.9|7650.9|103
1690516200000|2023-07-28 03:50:00|7656.7|7653.7|7659.9|7656.9|7661.7|7658.7|7654.2|7651.2|36
1690516500000|2023-07-28 03:55:00|7659.7|7656.7|7658.7|7655.7|7664.2|7661.2|7658.7|7655.7|19
1690516800000|2023-07-28 04:00:00|7658.9|7655.9|7650.4|7647.4|7659.7|7656.7|7648.7|7645.7|69
1690517100000|2023-07-28 04:05:00|7649.4|7646.4|7651.9|7648.9|7653.9|7650.9|7647.7|7644.7|83
1690517400000|2023-07-28 04:10:00|7652.9|7649.9|7650.2|7647.2|7655.7|7652.7|7647.9|7644.9|139
1690517700000|2023-07-28 04:15:00|7650.4|7647.4|7655.2|7652.2|7657.9|7654.9|7649.9|7646.9|42
1690518000000|2023-07-28 04:20:00|7655.4|7652.4|7659.7|7656.7|7659.7|7656.7|7655.2|7652.2|19
1690518300000|2023-07-28 04:25:00|7659.9|7656.9|7658.4|7655.4|7661.7|7658.7|7658.2|7655.2|5
1690518600000|2023-07-28 04:30:00|7657.7|7654.7|7662.2|7659.2|7664.2|7661.2|7657.2|7654.2|31
1690518900000|2023-07-28 04:35:00|7662.4|7659.4|7667.4|7664.4|7669.2|7666.2|7662.2|7659.2|70
1690519200000|2023-07-28 04:40:00|7667.7|7664.7|7668.2|7665.2|7670.7|7667.7|7666.4|7663.4|92
1690519500000|2023-07-28 04:45:00|7667.9|7664.9|7666.9|7663.9|7669.2|7666.2|7666.9|7663.9|26
1690519800000|2023-07-28 04:50:00|7666.7|7663.7|7665.4|7662.4|7666.9|7663.9|7663.7|7660.7|22
1690520100000|2023-07-28 04:55:00|7665.2|7662.2|7665.4|7662.4|7666.7|7663.7|7664.4|7661.4|127
1690520400000|2023-07-28 05:00:00|7665.2|7662.2|7671.4|7668.4|7671.7|7668.7|7665.2|7662.2|51
1690520700000|2023-07-28 05:05:00|7671.2|7668.2|7666.9|7663.9|7671.2|7668.2|7666.9|7663.9|20
1690521000000|2023-07-28 05:10:00|7667.2|7664.2|7667.2|7664.2|7668.4|7665.4|7666.9|7663.9|48
1690521300000|2023-07-28 05:15:00|7667.4|7664.4|7668.2|7665.2|7669.2|7666.2|7667.2|7664.2|5
1690521600000|2023-07-28 05:20:00|7668.4|7665.4|7669.9|7666.9|7669.9|7666.9|7667.9|7664.9|9
1690521900000|2023-07-28 05:25:00|7669.7|7666.7|7671.7|7668.7|7672.7|7669.7|7669.7|7666.7|24
1690522200000|2023-07-28 05:30:00|7671.9|7668.9|7679.4|7676.4|7680.4|7677.4|7669.9|7666.9|126
1690522500000|2023-07-28 05:35:00|7679.2|7676.2|7678.4|7675.4|7679.9|7676.9|7676.9|7673.9|39
1690522800000|2023-07-28 05:40:00|7678.7|7675.7|7682.7|7679.7|7682.9|7679.9|7678.4|7675.4|82
1690523100000|2023-07-28 05:45:00|7683.2|7680.2|7683.9|7680.9|7684.9|7681.9|7682.7|7679.7|39
1690523400000|2023-07-28 05:50:00|7683.7|7680.7|7682.2|7679.2|7684.2|7681.2|7682.2|7679.2|27
1690523700000|2023-07-28 05:55:00|7681.7|7678.7|7683.4|7680.4|7683.9|7680.9|7681.4|7678.4|65
1690524000000|2023-07-28 06:00:00|7682.9|7679.9|7684.9|7682.9|7686.9|7684.9|7678.4|7676.4|418
1690524300000|2023-07-28 06:05:00|7685.2|7683.2|7686.9|7684.9|7689.7|7687.7|7683.7|7681.7|109
1690524600000|2023-07-28 06:10:00|7687.2|7685.2|7686.2|7684.2|7688.2|7686.2|7685.2|7683.2|117
1690524900000|2023-07-28 06:15:00|7685.9|7683.9|7685.9|7683.9|7687.4|7685.4|7684.7|7682.7|215
1690525200000|2023-07-28 06:20:00|7686.2|7684.2|7685.9|7683.9|7687.7|7685.7|7683.2|7681.2|428
1690525500000|2023-07-28 06:25:00|7685.7|7683.7|7686.9|7684.9|7688.2|7686.2|7684.2|7682.2|180
1690525800000|2023-07-28 06:30:00|7686.7|7684.7|7686.7|7684.7|7687.9|7685.9|7684.7|7682.7|167
1690526100000|2023-07-28 06:35:00|7686.4|7684.4|7688.4|7686.4|7688.7|7686.7|7685.7|7683.7|77
1690526400000|2023-07-28 06:40:00|7688.2|7686.2|7687.9|7685.9|7690.2|7688.2|7687.4|7685.4|67
1690526700000|2023-07-28 06:45:00|7687.7|7685.7|7689.2|7687.2|7689.2|7687.2|7683.4|7681.4|155
1690527000000|2023-07-28 06:50:00|7689.4|7687.4|7687.2|7685.2|7690.2|7688.2|7687.2|7685.2|68
1690527300000|2023-07-28 06:55:00|7687.4|7685.4|7684.2|7682.2|7688.4|7686.4|7679.9|7677.9|740
1690527600000|2023-07-28 07:00:00|7683.7|7682.7|7697.1|7696.1|7699.9|7698.9|7679.2|7678.2|2909
1690527900000|2023-07-28 07:05:00|7697.4|7696.4|7703.7|7702.7|7707.9|7706.9|7693.4|7692.4|1989
1690528200000|2023-07-28 07:10:00|7703.4|7702.4|7707|7706|7710|7709|7700.8|7699.8|1217
1690528500000|2023-07-28 07:15:00|7706.5|7705.5|7703.8|7702.8|7707|7706|7697.3|7696.3|1326
1690528800000|2023-07-28 07:20:00|7703.5|7702.5|7709|7708|7709.8|7708.8|7703.5|7702.5|1009
1690529100000|2023-07-28 07:25:00|7709.2|7708.2|7704.2|7703.2|7712|7711|7703.7|7702.7|796
1690529400000|2023-07-28 07:30:00|7704.5|7703.5|7701|7700|7709|7708|7700.7|7699.7|795
1690529700000|2023-07-28 07:35:00|7701.2|7700.2|7705.2|7704.2|7706.5|7705.5|7700.7|7699.7|517
1690530000000|2023-07-28 07:40:00|7706|7705|7715.3|7714.3|7716.3|7715.3|7706|7705|595
1690530300000|2023-07-28 07:45:00|7714.8|7713.8|7713.5|7712.5|7714.8|7713.8|7710.8|7709.8|453
1690530600000|2023-07-28 07:50:00|7713.3|7712.3|7712.5|7711.5|7713.3|7712.3|7710.3|7709.3|545
1690530900000|2023-07-28 07:55:00|7712.8|7711.8|7712.8|7711.8|7713|7712|7709.3|7708.3|298
1690531200000|2023-07-28 08:00:00|7712|7711|7711.8|7710.8|7713.3|7712.3|7708.3|7707.3|487
1690531500000|2023-07-28 08:05:00|7712|7711|7709.8|7708.8|7712.8|7711.8|7708.3|7707.3|378
1690531800000|2023-07-28 08:10:00|7710.3|7709.3|7712.3|7711.3|7715.5|7714.5|7709.8|7708.8|456
1690532100000|2023-07-28 08:15:00|7711.8|7710.8|7713.3|7712.3|7713.8|7712.8|7709.8|7708.8|474
1690532400000|2023-07-28 08:20:00|7713|7712|7703.3|7702.3|7713.3|7712.3|7700.8|7699.8|604
1690532700000|2023-07-28 08:25:00|7703|7702|7702.3|7701.3|7705.3|7704.3|7701.8|7700.8|554
1690533000000|2023-07-28 08:30:00|7701.8|7700.8|7708|7707|7708.3|7707.3|7701.3|7700.3|637
1690533300000|2023-07-28 08:35:00|7707.8|7706.8|7712.3|7711.3|7712.3|7711.3|7704|7703|572
1690533600000|2023-07-28 08:40:00|7711.8|7710.8|7711.8|7710.8|7715|7714|7710.8|7709.8|464
1690533900000|2023-07-28 08:45:00|7711.5|7710.5|7718|7717|7718.3|7717.3|7711.3|7710.3|236
1690534200000|2023-07-28 08:50:00|7717.8|7716.8|7714.3|7713.3|7717.8|7716.8|7712.8|7711.8|344
1690534500000|2023-07-28 08:55:00|7713.8|7712.8|7713.8|7712.8|7715.3|7714.3|7713.3|7712.3|204
1690534800000|2023-07-28 09:00:00|7713.5|7712.5|7711.8|7710.8|7714.8|7713.8|7708.8|7707.8|337
1690535100000|2023-07-28 09:05:00|7712|7711|7712.8|7711.8|7716.5|7715.5|7710.8|7709.8|386
1690535400000|2023-07-28 09:10:00|7713.3|7712.3|7713.3|7712.3|7713.8|7712.8|7709.8|7708.8|356
1690535700000|2023-07-28 09:15:00|7713.5|7712.5|7715.3|7714.3|7715.8|7714.8|7712.3|7711.3|441
1690536000000|2023-07-28 09:20:00|7715|7714|7705.5|7704.5|7715|7714|7705.3|7704.3|678
1690536300000|2023-07-28 09:25:00|7705.8|7704.8|7707.5|7706.5|7707.8|7706.8|7704.5|7703.5|553
1690536600000|2023-07-28 09:30:00|7707.3|7706.3|7704.8|7703.8|7707.8|7706.8|7704|7703|428
1690536900000|2023-07-28 09:35:00|7705.3|7704.3|7709.5|7708.5|7710|7709|7705.3|7704.3|419
1690537200000|2023-07-28 09:40:00|7709.8|7708.8|7711.3|7710.3|7711.8|7710.8|7707.5|7706.5|322
1690537500000|2023-07-28 09:45:00|7711|7710|7712.8|7711.8|7713.3|7712.3|7710.8|7709.8|344
1690537800000|2023-07-28 09:50:00|7712.3|7711.3|7711|7710|7713.8|7712.8|7710.8|7709.8|290
1690538100000|2023-07-28 09:55:00|7711.3|7710.3|7707.5|7706.5|7712.8|7711.8|7705.8|7704.8|302
1690538400000|2023-07-28 10:00:00|7707.3|7706.3|7706.8|7705.8|7707.8|7706.8|7703.5|7702.5|851
1690538700000|2023-07-28 10:05:00|7706.3|7705.3|7709.3|7708.3|7710.3|7709.3|7706.3|7705.3|271
1690539000000|2023-07-28 10:10:00|7709.5|7708.5|7707.3|7706.3|7710.8|7709.8|7706.8|7705.8|191
1690539300000|2023-07-28 10:15:00|7707|7706|7700|7699|7707|7706|7700|7699|254
1690539600000|2023-07-28 10:20:00|7700.3|7699.3|7701.8|7700.8|7702.8|7701.8|7699.8|7698.8|347
1690539900000|2023-07-28 10:25:00|7701.3|7700.3|7700.5|7699.5|7703.8|7702.8|7699.8|7698.8|279
1690540200000|2023-07-28 10:30:00|7701.3|7700.3|7697.8|7696.8|7701.3|7700.3|7696.5|7695.5|312
1690540500000|2023-07-28 10:35:00|7698|7697|7698.8|7697.8|7699.3|7698.3|7696.3|7695.3|254
1690540800000|2023-07-28 10:40:00|7699.3|7698.3|7700.8|7699.8|7702|7701|7699.3|7698.3|271
1690541100000|2023-07-28 10:45:00|7701|7700|7696.8|7695.8|7701.5|7700.5|7696.3|7695.3|152
1690541400000|2023-07-28 10:50:00|7696.3|7695.3|7696.5|7695.5|7698.5|7697.5|7695.8|7694.8|181
1690541700000|2023-07-28 10:55:00|7696.3|7695.3|7695.8|7694.8|7698.8|7697.8|7695.5|7694.5|303
1690542000000|2023-07-28 11:00:00|7696.3|7695.3|7695.3|7694.3|7697.8|7696.8|7692|7691|311
1690542300000|2023-07-28 11:05:00|7694.8|7693.8|7696.3|7695.3|7698.8|7697.8|7694.3|7693.3|175
1690542600000|2023-07-28 11:10:00|7695.8|7694.8|7695.8|7694.8|7696.8|7695.8|7692.8|7691.8|284
1690542900000|2023-07-28 11:15:00|7695.5|7694.5|7703.3|7702.3|7703.3|7702.3|7695.5|7694.5|471
1690543200000|2023-07-28 11:20:00|7703.5|7702.5|7699.3|7698.3|7703.5|7702.5|7698.3|7697.3|285
1690543500000|2023-07-28 11:25:00|7699|7698|7696.3|7695.3|7699.8|7698.8|7696.3|7695.3|378
1690543800000|2023-07-28 11:30:00|7695.8|7694.8|7695.3|7694.3|7699.3|7698.3|7695.3|7694.3|240
1690544100000|2023-07-28 11:35:00|7694.8|7693.8|7691.8|7690.8|7696.3|7695.3|7691.5|7690.5|384
1690544400000|2023-07-28 11:40:00|7692.4|7691.4|7691.9|7690.9|7692.9|7691.9|7688.9|7687.9|375
1690544700000|2023-07-28 11:45:00|7692.1|7691.1|7693.6|7692.6|7694.4|7693.4|7691.1|7690.1|506
1690545000000|2023-07-28 11:50:00|7693.9|7692.9|7691.1|7690.1|7693.9|7692.9|7689.9|7688.9|402
1690545300000|2023-07-28 11:55:00|7691.4|7690.4|7690.9|7689.9|7691.4|7690.4|7688.6|7687.6|173
1690545600000|2023-07-28 12:00:00|7691.1|7690.1|7694.9|7693.9|7694.9|7693.9|7689.9|7688.9|434
1690545900000|2023-07-28 12:05:00|7695.1|7694.1|7696.9|7695.9|7697.4|7696.4|7694.4|7693.4|357
1690546200000|2023-07-28 12:10:00|7697.1|7696.1|7693.9|7692.9|7698.4|7697.4|7693.9|7692.9|399
1690546500000|2023-07-28 12:15:00|7693.4|7692.4|7696.4|7695.4|7696.4|7695.4|7693.4|7692.4|151
1690546800000|2023-07-28 12:20:00|7696.6|7695.6|7699.4|7698.4|7699.4|7698.4|7695.9|7694.9|195
1690547100000|2023-07-28 12:25:00|7699.6|7698.6|7697.6|7696.6|7701.4|7700.4|7696.4|7695.4|411
1690547400000|2023-07-28 12:30:00|7700.1|7699.1|7699.1|7698.1|7702.6|7701.6|7698.1|7697.1|663
1690547700000|2023-07-28 12:35:00|7698.9|7697.9|7704.6|7703.6|7705.6|7704.6|7698.6|7697.6|330
1690548000000|2023-07-28 12:40:00|7704.9|7703.9|7703.9|7702.9|7704.9|7703.9|7701.4|7700.4|229
1690548300000|2023-07-28 12:45:00|7704.4|7703.4|7700.9|7699.9|7704.4|7703.4|7699.9|7698.9|405
1690548600000|2023-07-28 12:50:00|7701.1|7700.1|7704.4|7703.4|7704.4|7703.4|7700.4|7699.4|486
1690548900000|2023-07-28 12:55:00|7704.6|7703.6|7708.4|7707.4|7709.4|7708.4|7703.9|7702.9|395
1690549200000|2023-07-28 13:00:00|7708.1|7707.1|7708.9|7707.9|7710.4|7709.4|7706.4|7705.4|523
1690549500000|2023-07-28 13:05:00|7708.4|7707.4|7708.9|7707.9|7709.9|7708.9|7706.4|7705.4|411
1690549800000|2023-07-28 13:10:00|7709.4|7708.4|7706.6|7705.6|7709.4|7708.4|7704.4|7703.4|435
1690550100000|2023-07-28 13:15:00|7706.4|7705.4|7704.4|7703.4|7706.9|7705.9|7703.9|7702.9|319
1690550400000|2023-07-28 13:20:00|7704.9|7703.9|7699.9|7698.9|7705.4|7704.4|7698.9|7697.9|498
1690550700000|2023-07-28 13:25:00|7700.4|7699.4|7693.4|7692.4|7700.4|7699.4|7693.4|7692.4|579
1690551000000|2023-07-28 13:30:00|7693.9|7692.9|7689.9|7688.9|7694.4|7693.4|7688.9|7687.9|917
1690551300000|2023-07-28 13:35:00|7689.6|7688.6|7688.4|7687.4|7690.6|7689.6|7682.6|7681.6|912
1690551600000|2023-07-28 13:40:00|7688.9|7687.9|7691.9|7690.9|7694.9|7693.9|7688.4|7687.4|544
1690551900000|2023-07-28 13:45:00|7692.1|7691.1|7700.9|7699.9|7700.9|7699.9|7689.9|7688.9|492
1690552200000|2023-07-28 13:50:00|7701.1|7700.1|7697.9|7696.9|7702.9|7701.9|7695.9|7694.9|675
1690552500000|2023-07-28 13:55:00|7697.6|7696.6|7700.6|7699.6|7701.9|7700.9|7696.6|7695.6|634
1690552800000|2023-07-28 14:00:00|7700.9|7699.9|7698.6|7697.6|7701.6|7700.6|7696.1|7695.1|678
1690553100000|2023-07-28 14:05:00|7698.9|7697.9|7696.1|7695.1|7699.4|7698.4|7693.9|7692.9|503
1690553400000|2023-07-28 14:10:00|7696.7|7695.7|7699.5|7698.5|7700|7699|7696|7695|594
1690553700000|2023-07-28 14:15:00|7699.2|7698.2|7695.5|7694.5|7700|7699|7693|7692|657
1690554000000|2023-07-28 14:20:00|7695.7|7694.7|7691.5|7690.5|7697|7696|7691|7690|567
1690554300000|2023-07-28 14:25:00|7692|7691|7688|7687|7692|7691|7685.5|7684.5|641
1690554600000|2023-07-28 14:30:00|7688.2|7687.2|7687.5|7686.5|7691|7690|7686.2|7685.2|691
1690554900000|2023-07-28 14:35:00|7686.7|7685.7|7687|7686|7688|7687|7684|7683|584
1690555200000|2023-07-28 14:40:00|7686.5|7685.5|7682.7|7681.7|7687|7686|7682.2|7681.2|502
1690555500000|2023-07-28 14:45:00|7683|7682|7690.5|7689.5|7690.5|7689.5|7683|7682|608
1690555800000|2023-07-28 14:50:00|7691|7690|7692.5|7691.5|7693.5|7692.5|7690.7|7689.7|680
1690556100000|2023-07-28 14:55:00|7693|7692|7698|7697|7698.2|7697.2|7693|7692|841
1690556400000|2023-07-28 15:00:00|7698.2|7697.2|7704|7703|7704|7703|7697.5|7696.5|964
1690556700000|2023-07-28 15:05:00|7704.2|7703.2|7704|7703|7705.5|7704.5|7702.5|7701.5|460
1690557000000|2023-07-28 15:10:00|7704.2|7703.2|7706|7705|7706.2|7705.2|7703|7702|531
1690557300000|2023-07-28 15:15:00|7705.5|7704.5|7701|7700|7705.5|7704.5|7701|7700|879
1690557600000|2023-07-28 15:20:00|7701.5|7700.5|7701.5|7700.5|7703.5|7702.5|7700|7699|1277
1690557900000|2023-07-28 15:25:00|7701.7|7700.7|7699|7697|7702.5|7701.5|7697.5|7696.5|3427
1690558200000|2023-07-28 15:30:00|7699.2|7697.2|7694.5|7692.5|7699.5|7697.5|7692|7690|4828
1690558500000|2023-07-28 15:35:00|7695|7693|7695.5|7693.5|7697.7|7695.7|7693.5|7691.5|1674
1690558800000|2023-07-28 15:40:00|7695.2|7693.2|7697.5|7695.5|7698.2|7696.2|7694.5|7692.5|343
1690559100000|2023-07-28 15:45:00|7698|7696|7694.5|7692.5|7699|7697|7694.2|7692.2|598
1690559400000|2023-07-28 15:50:00|7695|7693|7695|7693|7695|7693|7691.5|7689.5|375
1690559700000|2023-07-28 15:55:00|7695.2|7693.2|7692.5|7690.5|7695.2|7693.2|7691|7689|314
1690560000000|2023-07-28 16:00:00|7691.7|7689.7|7687|7685|7691.7|7689.7|7687|7685|315
1690560300000|2023-07-28 16:05:00|7687.2|7685.2|7684.5|7682.5|7687.2|7685.2|7684.5|7682.5|275
1690560600000|2023-07-28 16:10:00|7684|7682|7684|7682|7685|7683|7683|7681|174
1690560900000|2023-07-28 16:15:00|7684.5|7682.5|7684|7682|7685.5|7683.5|7684|7682|138
1690561200000|2023-07-28 16:20:00|7684.2|7682.2|7685|7683|7685.5|7683.5|7683.7|7681.7|200
1690561500000|2023-07-28 16:25:00|7685.5|7683.5|7684.5|7682.5|7686|7684|7684.5|7682.5|214
1690561800000|2023-07-28 16:30:00|7684.7|7682.7|7682.5|7680.5|7685.7|7683.7|7682.5|7680.5|171
1690562100000|2023-07-28 16:35:00|7682.7|7680.7|7683|7681|7685|7683|7682.7|7680.7|185
1690562400000|2023-07-28 16:40:00|7682.7|7680.7|7682|7680|7683|7681|7681.5|7679.5|104
1690562700000|2023-07-28 16:45:00|7681.5|7679.5|7680.7|7678.7|7682|7680|7680.5|7678.5|180
1690563000000|2023-07-28 16:50:00|7681|7679|7683|7681|7683|7681|7680.5|7678.5|290
1690563300000|2023-07-28 16:55:00|7682.5|7680.5|7680.5|7678.5|7682.5|7680.5|7680.5|7678.5|155
1690563600000|2023-07-28 17:00:00|7680|7678|7678.7|7676.7|7680.2|7678.2|7678.5|7676.5|227
1690563900000|2023-07-28 17:05:00|7678.5|7676.5|7678|7676|7679.5|7677.5|7678|7676|110
1690564200000|2023-07-28 17:10:00|7677.5|7675.5|7680|7678|7680|7678|7677.5|7675.5|143
1690564500000|2023-07-28 17:15:00|7680.2|7678.2|7680|7678|7681.5|7679.5|7679|7677|156
1690564800000|2023-07-28 17:20:00|7679.7|7677.7|7679.5|7677.5|7679.7|7677.7|7677.5|7675.5|88
1690565100000|2023-07-28 17:25:00|7679.2|7677.2|7678.5|7676.5|7679.7|7677.7|7678.5|7676.5|90
1690565400000|2023-07-28 17:30:00|7678|7676|7676|7674|7679|7677|7675.5|7673.5|188
1690565700000|2023-07-28 17:35:00|7675.7|7673.7|7675|7673|7676.2|7674.2|7674.7|7672.7|138
1690566000000|2023-07-28 17:40:00|7674.7|7672.7|7672.5|7670.5|7674.7|7672.7|7671.5|7669.5|125
1690566300000|2023-07-28 17:45:00|7672|7670|7670.5|7668.5|7672.5|7670.5|7670|7668|174
1690566600000|2023-07-28 17:50:00|7670.7|7668.7|7672.7|7670.7|7673|7671|7670.5|7668.5|154
1690566900000|2023-07-28 17:55:00|7672.5|7670.5|7674.7|7672.7|7675|7673|7672.2|7670.2|221
1690567200000|2023-07-28 18:00:00|7675|7673|7674|7672|7675.5|7673.5|7673|7671|216
1690567500000|2023-07-28 18:05:00|7673.7|7671.7|7673.5|7671.5|7674|7672|7672.5|7670.5|256
1690567800000|2023-07-28 18:10:00|7673.2|7671.2|7669.5|7667.5|7673.2|7671.2|7669.5|7667.5|182
1690568100000|2023-07-28 18:15:00|7669|7667|7670|7668|7670.2|7668.2|7669|7667|157
1690568400000|2023-07-28 18:20:00|7670.2|7668.2|7670|7668|7671|7669|7669.5|7667.5|201
1690568700000|2023-07-28 18:25:00|7670.5|7668.5|7670.5|7668.5|7671.2|7669.2|7670.2|7668.2|216
1690569000000|2023-07-28 18:30:00|7670|7668|7671|7669|7671|7669|7669.5|7667.5|165
1690569300000|2023-07-28 18:35:00|7670.7|7668.7|7667.5|7665.5|7671|7669|7667.5|7665.5|232
1690569600000|2023-07-28 18:40:00|7667.7|7665.7|7669|7667|7669|7667|7667|7665|153
1690569900000|2023-07-28 18:45:00|7669.2|7667.2|7669.7|7667.7|7670.5|7668.5|7669|7667|292
1690570200000|2023-07-28 18:50:00|7670|7668|7671|7669|7671.5|7669.5|7669.5|7667.5|284
1690570500000|2023-07-28 18:55:00|7670.7|7668.7|7671|7669|7671.5|7669.5|7670.2|7668.2|190
1690570800000|2023-07-28 19:00:00|7671.2|7669.2|7673.5|7671.5|7673.7|7671.7|7670|7668|319
1690571100000|2023-07-28 19:05:00|7673.7|7671.7|7674.5|7672.5|7675|7673|7673.5|7671.5|123
1690571400000|2023-07-28 19:10:00|7674.2|7672.2|7674.5|7672.5|7674.5|7672.5|7673.5|7671.5|98
1690571700000|2023-07-28 19:15:00|7674.7|7672.7|7676|7674|7676|7674|7674.5|7672.5|134
1690572000000|2023-07-28 19:20:00|7675.7|7673.7|7675.5|7673.5|7676|7674|7674.2|7672.2|236
1690572300000|2023-07-28 19:25:00|7676|7674|7676.7|7674.7|7678|7676|7676|7674|214
1690572600000|2023-07-28 19:30:00|7677|7675|7679|7677|7679|7677|7676|7674|159
1690572900000|2023-07-28 19:35:00|7679.2|7677.2|7678|7676|7679.5|7677.5|7678|7676|130
1690573200000|2023-07-28 19:40:00|7677.5|7675.5|7676.5|7674.5|7678.2|7676.2|7675.5|7673.5|183
1690573500000|2023-07-28 19:45:00|7676|7674|7676.2|7674.2|7678.5|7676.5|7676|7674|241
1690573800000|2023-07-28 19:50:00|7676.5|7674.5|7678.5|7676.5|7679.2|7677.2|7675|7673|467
1690574100000|2023-07-28 19:55:00|7678.2|7676.2|7677.3|7673.3|7678.2|7676.2|7673|7671|876
1690574400000|2023-07-28 20:00:00|7678.5|7674.5|7677.5|7673.5|7679.3|7675.3|7675.9|7671.9|0
1690574700000|2023-07-28 20:05:00|7677.6|7673.6|7678.6|7674.6|7679|7675|7676.9|7672.9|0
1690575000000|2023-07-28 20:10:00|7678.5|7674.5|7677.3|7673.3|7678.6|7674.6|7677.3|7673.3|0
1690575300000|2023-07-28 20:15:00|7677.4|7673.4|7678.3|7674.3|7679|7675|7677.3|7673.3|0
1690575600000|2023-07-28 20:20:00|7678.4|7674.4|7678.1|7674.1|7678.6|7674.6|7677.9|7673.9|0
1690575900000|2023-07-28 20:25:00|7678|7674|7678.2|7674.2|7678.6|7674.6|7677.5|7673.5|0
1690576200000|2023-07-28 20:30:00|7678.1|7674.1|7676.3|7672.3|7678.1|7674.1|7676.3|7672.3|0
1690576500000|2023-07-28 20:35:00|7676.2|7672.2|7675.7|7671.7|7676.6|7672.6|7675.7|7671.7|0
1690576800000|2023-07-28 20:40:00|7675.8|7671.8|7675.7|7671.7|7676.1|7672.1|7675.6|7671.6|0
1690577100000|2023-07-28 20:45:00|7675.3|7671.3|7675.5|7671.5|7675.8|7671.8|7675.2|7671.2|0
1690577400000|2023-07-28 20:50:00|7675.8|7671.8|7675.7|7671.7|7676.1|7672.1|7675.5|7671.5|0
1690577700000|2023-07-28 20:55:00|7675.5|7671.5|7676.4|7672.4|7676.9|7672.9|7675.4|7671.4|0
1690754400000|2023-07-30 22:00:00|7681.1|7677.1|7682.4|7678.4|7682.6|7678.6|7678.9|7674.9|0
1690754700000|2023-07-30 22:05:00|7682.5|7678.5|7685.6|7681.6|7685.9|7681.9|7682.4|7678.4|0
1690755000000|2023-07-30 22:10:00|7685.5|7681.5|7686.3|7682.3|7686.4|7682.4|7684.5|7680.5|0
1690755300000|2023-07-30 22:15:00|7686.2|7682.2|7687.7|7683.7|7688.3|7684.3|7685.3|7681.3|0
1690755600000|2023-07-30 22:20:00|7687.6|7683.6|7687.2|7683.2|7688.5|7684.5|7687.2|7683.2|0
1690755900000|2023-07-30 22:25:00|7687.1|7683.1|7688.4|7684.4|7688.4|7684.4|7686.8|7682.8|0
1690756200000|2023-07-30 22:30:00|7688.3|7684.3|7687.8|7683.8|7688.8|7684.8|7687.7|7683.7|0
1690756500000|2023-07-30 22:35:00|7687.7|7683.7|7690.2|7686.2|7690.2|7686.2|7687.3|7683.3|0
1690756800000|2023-07-30 22:40:00|7690.1|7686.1|7689.2|7685.2|7692.2|7688.2|7689.2|7685.2|0
1690757100000|2023-07-30 22:45:00|7689.3|7685.3|7689.4|7685.4|7690.4|7686.4|7689.2|7685.2|0
1690757400000|2023-07-30 22:50:00|7689.3|7685.3|7686.8|7682.8|7689.4|7685.4|7686.8|7682.8|0
1690757700000|2023-07-30 22:55:00|7686.7|7682.7|7687.1|7683.1|7687.1|7683.1|7685.9|7681.9|0
1690758000000|2023-07-30 23:00:00|7687.2|7683.2|7684.8|7680.8|7687.4|7683.4|7684.6|7680.6|0
1690758300000|2023-07-30 23:05:00|7684.7|7680.7|7684.8|7680.8|7685.4|7681.4|7684.7|7680.7|0
1690758600000|2023-07-30 23:10:00|7684.7|7680.7|7685.8|7681.8|7686.6|7682.6|7684.6|7680.6|0
1690758900000|2023-07-30 23:15:00|7685.7|7681.7|7685|7681|7685.8|7681.8|7685|7681|0
1690759200000|2023-07-30 23:20:00|7685.1|7681.1|7686.8|7682.8|7687.5|7683.5|7684.8|7680.8|0
1690759500000|2023-07-30 23:25:00|7686.7|7682.7|7685.9|7681.9|7686.8|7682.8|7685.6|7681.6|0
1690759800000|2023-07-30 23:30:00|7686.1|7682.1|7684.8|7680.8|7687|7683|7684.5|7680.5|0
1690760100000|2023-07-30 23:35:00|7684.9|7680.9|7685|7681|7685.4|7681.4|7684.8|7680.8|0
1690760400000|2023-07-30 23:40:00|7684.9|7680.9|7685.4|7681.4|7685.4|7681.4|7684.5|7680.5|0
1690760700000|2023-07-30 23:45:00|7685.5|7681.5|7684.6|7680.6|7685.6|7681.6|7683.9|7679.9|0
1690761000000|2023-07-30 23:50:00|7684.7|7680.7|7683.6|7679.6|7685|7681|7683.3|7679.3|0
1690761300000|2023-07-30 23:55:00|7683.5|7679.5|7682.9|7678.9|7683.9|7679.9|7682.5|7678.5|0
1690761600000|2023-07-31 00:00:00|7682.7|7678.7|7674.7|7671.7|7682.7|7678.7|7671.5|7668.5|233
1690761900000|2023-07-31 00:05:00|7675|7672|7673.2|7670.2|7677|7674|7672.7|7669.7|81
1690762200000|2023-07-31 00:10:00|7673.7|7670.7|7674.5|7671.5|7675.5|7672.5|7672.5|7669.5|48
1690762500000|2023-07-31 00:15:00|7674.2|7671.2|7676.7|7673.7|7677|7674|7673.2|7670.2|57
1690762800000|2023-07-31 00:20:00|7677|7674|7676.2|7673.2|7677.7|7674.7|7675.7|7672.7|32
1690763100000|2023-07-31 00:25:00|7676.5|7673.5|7677.2|7674.2|7678.2|7675.2|7676.5|7673.5|24
1690763400000|2023-07-31 00:30:00|7677|7674|7677.2|7674.2|7678.5|7675.5|7675.2|7672.2|40
1690763700000|2023-07-31 00:35:00|7677.5|7674.5|7677.7|7674.7|7678.2|7675.2|7677.2|7674.2|12
1690764000000|2023-07-31 00:40:00|7678|7675|7675.5|7672.5|7678|7675|7674.7|7671.7|31
1690764300000|2023-07-31 00:45:00|7675.2|7672.2|7675.7|7672.7|7677|7674|7674.2|7671.2|54
1690764600000|2023-07-31 00:50:00|7675.5|7672.5|7673.7|7670.7|7676|7673|7673.2|7670.2|38
1690764900000|2023-07-31 00:55:00|7673.5|7670.5|7674.5|7671.5|7674.5|7671.5|7673|7670|21
1690765200000|2023-07-31 01:00:00|7674.7|7671.7|7672.7|7669.7|7674.7|7671.7|7672.5|7669.5|34
1690765500000|2023-07-31 01:05:00|7672.5|7669.5|7671.7|7668.7|7673|7670|7671.7|7668.7|51
1690765800000|2023-07-31 01:10:00|7672|7669|7672.5|7669.5|7674|7671|7671.7|7668.7|26
1690766100000|2023-07-31 01:15:00|7672.2|7669.2|7674.2|7671.2|7674.2|7671.2|7672.2|7669.2|21
1690766400000|2023-07-31 01:20:00|7674.5|7671.5|7675.7|7672.7|7675.7|7672.7|7674.2|7671.2|17
1690766700000|2023-07-31 01:25:00|7675.5|7672.5|7676.7|7673.7|7676.7|7673.7|7675.5|7672.5|37
1690767000000|2023-07-31 01:30:00|7676.5|7673.5|7677.2|7674.2|7677.7|7674.7|7676|7673|34
1690767300000|2023-07-31 01:35:00|7677.7|7674.7|7679.2|7676.2|7681.7|7678.7|7677.7|7674.7|50
1690767600000|2023-07-31 01:40:00|7679|7676|7677.7|7674.7|7680.2|7677.2|7677.5|7674.5|24
1690767900000|2023-07-31 01:45:00|7677.5|7674.5|7673|7670|7678.2|7675.2|7673|7670|14
1690768200000|2023-07-31 01:50:00|7673.2|7670.2|7672.2|7669.2|7673.2|7670.2|7669.7|7666.7|60
1690768500000|2023-07-31 01:55:00|7672.5|7669.5|7669.2|7666.2|7673.2|7670.2|7669|7666|13
1690768800000|2023-07-31 02:00:00|7669|7666|7671.7|7668.7|7672|7669|7668|7665|34
1690769100000|2023-07-31 02:05:00|7671.5|7668.5|7671.7|7668.7|7671.7|7668.7|7670.2|7667.2|18
1690769400000|2023-07-31 02:10:00|7671.5|7668.5|7666.2|7663.2|7672|7669|7666.2|7663.2|77
1690769700000|2023-07-31 02:15:00|7666|7663|7666.2|7663.2|7667|7664|7664.2|7661.2|115
1690770000000|2023-07-31 02:20:00|7666.5|7663.5|7666|7663|7666.7|7663.7|7665|7662|15
1690770300000|2023-07-31 02:25:00|7665.7|7662.7|7664.2|7661.2|7666.2|7663.2|7664.2|7661.2|23
1690770600000|2023-07-31 02:30:00|7664|7661|7665.2|7662.2|7665.7|7662.7|7664|7661|13
1690770900000|2023-07-31 02:35:00|7665.5|7662.5|7666|7663|7666.2|7663.2|7665.2|7662.2|12
1690771200000|2023-07-31 02:40:00|7666.2|7663.2|7666.7|7663.7|7666.7|7663.7|7665.2|7662.2|9
1690771500000|2023-07-31 02:45:00|7667.2|7664.2|7667.2|7664.2|7668.2|7665.2|7666.7|7663.7|36
1690771800000|2023-07-31 02:50:00|7667|7664|7667.5|7664.5|7667.7|7664.7|7665.7|7662.7|32
1690772100000|2023-07-31 02:55:00|7667.2|7664.2|7665.5|7662.5|7667.5|7664.5|7665.2|7662.2|21
1690772400000|2023-07-31 03:00:00|7665.7|7662.7|7662.7|7659.7|7666|7663|7660.7|7657.7|60
1690772700000|2023-07-31 03:05:00|7663.2|7660.2|7664.5|7661.5|7664.7|7661.7|7662.5|7659.5|20
1690773000000|2023-07-31 03:10:00|7664.2|7661.2|7665|7662|7665.5|7662.5|7664|7661|11
1690773300000|2023-07-31 03:15:00|7664.7|7661.7|7664|7661|7664.7|7661.7|7663.2|7660.2|4
1690773600000|2023-07-31 03:20:00|7663.7|7660.7|7664|7661|7664.2|7661.2|7663.2|7660.2|0
1690773900000|2023-07-31 03:25:00|7663.7|7660.7|7662.2|7659.2|7664.5|7661.5|7661.7|7658.7|16
1690774200000|2023-07-31 03:30:00|7661.7|7658.7|7661.2|7658.2|7662.2|7659.2|7661|7658|16
1690774500000|2023-07-31 03:35:00|7660.2|7657.2|7660|7657|7660.7|7657.7|7658.7|7655.7|33
1690774800000|2023-07-31 03:40:00|7659.7|7656.7|7660.7|7657.7|7660.7|7657.7|7659|7656|10
1690775100000|2023-07-31 03:45:00|7660.2|7657.2|7662|7659|7662|7659|7659.7|7656.7|28
1690775400000|2023-07-31 03:50:00|7662.2|7659.2|7661.2|7658.2|7663|7660|7661|7658|26
1690775700000|2023-07-31 03:55:00|7661|7658|7660.5|7657.5|7662.2|7659.2|7660.2|7657.2|12
1690776000000|2023-07-31 04:00:00|7660.2|7657.2|7658.7|7655.7|7660.7|7657.7|7656.2|7653.2|47
1690776300000|2023-07-31 04:05:00|7658.2|7655.2|7658.2|7655.2|7659|7656|7657.2|7654.2|17
1690776600000|2023-07-31 04:10:00|7658.5|7655.5|7658.5|7655.5|7658.7|7655.7|7658.2|7655.2|9
1690776900000|2023-07-31 04:15:00|7658.2|7655.2|7658.7|7655.7|7658.7|7655.7|7657.5|7654.5|9
1690777200000|2023-07-31 04:20:00|7659|7656|7659.5|7656.5|7660.2|7657.2|7658.7|7655.7|29
1690777500000|2023-07-31 04:25:00|7659.2|7656.2|7660|7657|7660.5|7657.5|7659.2|7656.2|20
1690777800000|2023-07-31 04:30:00|7660.5|7657.5|7660|7657|7660.5|7657.5|7658.7|7655.7|54
1690778100000|2023-07-31 04:35:00|7659.7|7656.7|7659|7656|7660.5|7657.5|7658.5|7655.5|49
1690778400000|2023-07-31 04:40:00|7658.5|7655.5|7660.7|7657.7|7661.5|7658.5|7658.5|7655.5|49
1690778700000|2023-07-31 04:45:00|7660.5|7657.5|7662.5|7659.5|7662.7|7659.7|7660.5|7657.5|29
1690779000000|2023-07-31 04:50:00|7662.2|7659.2|7663|7660|7663.2|7660.2|7662.2|7659.2|33
1690779300000|2023-07-31 04:55:00|7662.7|7659.7|7662|7659|7663.2|7660.2|7662|7659|25
1690779600000|2023-07-31 05:00:00|7662.2|7659.2|7664.2|7661.2|7664.7|7661.7|7660.7|7657.7|117
1690779900000|2023-07-31 05:05:00|7664.5|7661.5|7662.7|7659.7|7665.2|7662.2|7660.7|7657.7|88
1690780200000|2023-07-31 05:10:00|7663|7660|7665.5|7662.5|7667.7|7664.7|7662.7|7659.7|98
1690780500000|2023-07-31 05:15:00|7666|7663|7668.2|7665.2|7668.5|7665.5|7665.5|7662.5|56
1690780800000|2023-07-31 05:20:00|7668.5|7665.5|7669.2|7666.2|7670.5|7667.5|7665.7|7662.7|125
1690781100000|2023-07-31 05:25:00|7669.5|7666.5|7670.2|7667.2|7671.7|7668.7|7669.2|7666.2|147
1690781400000|2023-07-31 05:30:00|7670|7667|7672|7669|7672.5|7669.5|7669.7|7666.7|68
1690781700000|2023-07-31 05:35:00|7672.2|7669.2|7673.7|7670.7|7674.5|7671.5|7671.7|7668.7|139
1690782000000|2023-07-31 05:40:00|7674|7671|7672.7|7669.7|7674.2|7671.2|7671.5|7668.5|84
1690782300000|2023-07-31 05:45:00|7673|7670|7674.2|7671.2|7674.5|7671.5|7672.2|7669.2|65
1690782600000|2023-07-31 05:50:00|7674.7|7671.7|7674.2|7671.2|7675.5|7672.5|7674.2|7671.2|55
1690782900000|2023-07-31 05:55:00|7674|7671|7672|7669|7674.7|7671.7|7672|7669|22
1690783200000|2023-07-31 06:00:00|7672.5|7669.5|7675|7673|7675.5|7673.5|7669.5|7667.5|290
1690783500000|2023-07-31 06:05:00|7674.7|7672.7|7676|7674|7677|7675|7674.5|7672.5|119
1690783800000|2023-07-31 06:10:00|7675.5|7673.5|7680.2|7678.2|7681|7679|7673.7|7671.7|132
1690784100000|2023-07-31 06:15:00|7680.5|7678.5|7681.2|7679.2|7682.5|7680.5|7680|7678|64
1690784400000|2023-07-31 06:20:00|7681.5|7679.5|7680.2|7678.2|7682|7680|7679.7|7677.7|95
1690784700000|2023-07-31 06:25:00|7680.5|7678.5|7681.5|7679.5|7682.5|7680.5|7680.5|7678.5|73
1690785000000|2023-07-31 06:30:00|7681.2|7679.2|7682.2|7680.2|7682.5|7680.5|7680.5|7678.5|68
1690785300000|2023-07-31 06:35:00|7682.5|7680.5|7681.7|7679.7|7683.5|7681.5|7681.5|7679.5|62
1690785600000|2023-07-31 06:40:00|7681.5|7679.5|7682|7680|7682|7680|7680.5|7678.5|71
1690785900000|2023-07-31 06:45:00|7681.5|7679.5|7681.2|7679.2|7681.5|7679.5|7678|7676|121
1690786200000|2023-07-31 06:50:00|7681.5|7679.5|7675|7673|7682|7680|7675|7673|146
1690786500000|2023-07-31 06:55:00|7675.2|7673.2|7681.5|7679.5|7681.5|7679.5|7672.5|7670.5|220
1690786800000|2023-07-31 07:00:00|7681|7680|7688|7687|7698|7697|7681|7680|4167
1690787100000|2023-07-31 07:05:00|7688.5|7687.5|7688.7|7687.7|7697|7696|7686.7|7685.7|1722
1690787400000|2023-07-31 07:10:00|7688.5|7687.5|7678.7|7677.7|7688.7|7687.7|7677.7|7676.7|1330
1690787700000|2023-07-31 07:15:00|7679|7678|7683.5|7682.5|7685.7|7684.7|7678|7677|880
1690788000000|2023-07-31 07:20:00|7684|7683|7680.5|7679.5|7684|7683|7677.5|7676.5|737
1690788300000|2023-07-31 07:25:00|7681|7680|7680.5|7679.5|7683.2|7682.2|7677.7|7676.7|758
1690788600000|2023-07-31 07:30:00|7680|7679|7680.5|7679.5|7683.7|7682.7|7679.2|7678.2|683
1690788900000|2023-07-31 07:35:00|7680.7|7679.7|7673.2|7672.2|7681.5|7680.5|7672.5|7671.5|694
1690789200000|2023-07-31 07:40:00|7673.5|7672.5|7672|7671|7674.5|7673.5|7669.7|7668.7|461
1690789500000|2023-07-31 07:45:00|7671.7|7670.7|7670.2|7669.2|7671.7|7670.7|7665.5|7664.5|612
1690789800000|2023-07-31 07:50:00|7670.5|7669.5|7677|7676|7677|7676|7670.5|7669.5|627
1690790100000|2023-07-31 07:55:00|7677.2|7676.2|7674.2|7673.2|7679|7678|7674|7673|294
1690790400000|2023-07-31 08:00:00|7674.5|7673.5|7682.7|7681.7|7682.7|7681.7|7674|7673|195
1690790700000|2023-07-31 08:05:00|7682.9|7681.9|7681.2|7680.2|7682.9|7681.9|7678.4|7677.4|399
1690791000000|2023-07-31 08:10:00|7681.5|7680.5|7686.5|7685.5|7686.5|7685.5|7681.2|7680.2|331
1690791300000|2023-07-31 08:15:00|7686.7|7685.7|7683.2|7682.2|7687|7686|7683|7682|233
1690791600000|2023-07-31 08:20:00|7683.5|7682.5|7680.5|7679.5|7683.5|7682.5|7679.2|7678.2|275
1690791900000|2023-07-31 08:25:00|7681|7680|7683|7682|7683.7|7682.7|7679|7678|220
1690792200000|2023-07-31 08:30:00|7682.7|7681.7|7688|7687|7688|7687|7682|7681|268
1690792500000|2023-07-31 08:35:00|7687.7|7686.7|7684|7683|7688|7687|7684|7683|329
1690792800000|2023-07-31 08:40:00|7684.2|7683.2|7685.7|7684.7|7686.5|7685.5|7683|7682|157
1690793100000|2023-07-31 08:45:00|7685.5|7684.5|7689.7|7688.7|7690|7689|7684.2|7683.2|216
1690793400000|2023-07-31 08:50:00|7689.5|7688.5|7689.5|7688.5|7691.5|7690.5|7688.5|7687.5|323
1690793700000|2023-07-31 08:55:00|7689.7|7688.7|7690|7689|7690|7689|7688.5|7687.5|237
1690794000000|2023-07-31 09:00:00|7689.5|7688.5|7689.2|7688.2|7691|7690|7687.5|7686.5|306
1690794300000|2023-07-31 09:05:00|7689|7688|7692.5|7691.5|7693|7692|7689|7688|423
1690794600000|2023-07-31 09:10:00|7692.7|7691.7|7688|7687|7693|7692|7687|7686|500
1690794900000|2023-07-31 09:15:00|7688.5|7687.5|7691.7|7690.7|7692.5|7691.5|7688.5|7687.5|266
1690795200000|2023-07-31 09:20:00|7692|7691|7697.5|7696.5|7698|7697|7692|7691|446
1690795500000|2023-07-31 09:25:00|7697.7|7696.7|7701|7700|7702.5|7701.5|7696|7695|461
1690795800000|2023-07-31 09:30:00|7700.5|7699.5|7695.5|7694.5|7702|7701|7695|7694|456
1690796100000|2023-07-31 09:35:00|7695.2|7694.2|7692.7|7691.7|7695.5|7694.5|7691.5|7690.5|414
1690796400000|2023-07-31 09:40:00|7692.5|7691.5|7690.7|7689.7|7695.2|7694.2|7690|7689|350
1690796700000|2023-07-31 09:45:00|7691|7690|7690.2|7689.2|7691.7|7690.7|7687.5|7686.5|318
1690797000000|2023-07-31 09:50:00|7690|7689|7690.7|7689.7|7692|7691|7688.7|7687.7|386
1690797300000|2023-07-31 09:55:00|7690.5|7689.5|7688.5|7687.5|7690.7|7689.7|7688|7687|262
1690797600000|2023-07-31 10:00:00|7688.7|7687.7|7691.5|7690.5|7692|7691|7687|7686|366
1690797900000|2023-07-31 10:05:00|7691.2|7690.2|7689.5|7688.5|7691.2|7690.2|7689|7688|275
1690798200000|2023-07-31 10:10:00|7689.2|7688.2|7686.7|7685.7|7689.5|7688.5|7686.7|7685.7|215
1690798500000|2023-07-31 10:15:00|7687|7686|7687|7686|7688.5|7687.5|7685.2|7684.2|230
1690798800000|2023-07-31 10:20:00|7687.5|7686.5|7690.5|7689.5|7691.5|7690.5|7687.5|7686.5|183
1690799100000|2023-07-31 10:25:00|7690|7689|7690|7689|7691.5|7690.5|7688.2|7687.2|162
1690799400000|2023-07-31 10:30:00|7690.5|7689.5|7692.5|7691.5|7692.5|7691.5|7687.2|7686.2|216
1690799700000|2023-07-31 10:35:00|7692.7|7691.7|7693|7692|7693.2|7692.2|7690.5|7689.5|180
1690800000000|2023-07-31 10:40:00|7693.2|7692.2|7694.7|7693.7|7696|7695|7692.7|7691.7|161
1690800300000|2023-07-31 10:45:00|7695|7694|7694.2|7693.2|7695.5|7694.5|7691.7|7690.7|118
1690800600000|2023-07-31 10:50:00|7694.5|7693.5|7693.5|7692.5|7695|7694|7692.5|7691.5|102
1690800900000|2023-07-31 10:55:00|7693.2|7692.2|7695.7|7694.7|7696|7695|7692.5|7691.5|374
1690801200000|2023-07-31 11:00:00|7694|7693|7694.2|7693.2|7694.5|7693.5|7691.5|7690.5|359
1690801500000|2023-07-31 11:05:00|7694.5|7693.5|7696.5|7695.5|7697.2|7696.2|7694.2|7693.2|193
1690801800000|2023-07-31 11:10:00|7697|7696|7699.2|7698.2|7699.2|7698.2|7696.5|7695.5|208
1690802100000|2023-07-31 11:15:00|7699|7698|7695|7694|7699.7|7698.7|7695|7694|294
1690802400000|2023-07-31 11:20:00|7695.2|7694.2|7693.7|7692.7|7695.7|7694.7|7692.5|7691.5|193
1690802700000|2023-07-31 11:25:00|7694|7693|7696.2|7695.2|7696.2|7695.2|7692.5|7691.5|113
1690803000000|2023-07-31 11:30:00|7696.5|7695.5|7694|7693|7696.5|7695.5|7693.5|7692.5|234
1690803300000|2023-07-31 11:35:00|7693.7|7692.7|7695.5|7694.5|7695.5|7694.5|7693.5|7692.5|144
1690803600000|2023-07-31 11:40:00|7695.7|7694.7|7697.5|7696.5|7698|7697|7695.5|7694.5|239
1690803900000|2023-07-31 11:45:00|7697|7696|7697.5|7696.5|7698.5|7697.5|7696.5|7695.5|165
1690804200000|2023-07-31 11:50:00|7698|7697|7696|7695|7698|7697|7695.5|7694.5|243
1690804500000|2023-07-31 11:55:00|7695.2|7694.2|7697.2|7696.2|7699|7698|7695|7694|226
1690804800000|2023-07-31 12:00:00|7697.5|7696.5|7695.5|7694.5|7698.5|7697.5|7695|7694|313
1690805100000|2023-07-31 12:05:00|7695.7|7694.7|7698.5|7697.5|7699.2|7698.2|7695.7|7694.7|230
1690805400000|2023-07-31 12:10:00|7698.7|7697.7|7703.5|7702.5|7703.5|7702.5|7698.5|7697.5|392
1690805700000|2023-07-31 12:15:00|7703.7|7702.7|7703.2|7702.2|7705.5|7704.5|7701.5|7700.5|352
1690806000000|2023-07-31 12:20:00|7703|7702|7702.5|7701.5|7703|7702|7701.5|7700.5|282
1690806300000|2023-07-31 12:25:00|7702.7|7701.7|7707|7706|7707.5|7706.5|7701.5|7700.5|520
1690806600000|2023-07-31 12:30:00|7707.5|7706.5|7709.5|7708.5|7709.7|7708.7|7707|7706|363
1690806900000|2023-07-31 12:35:00|7709.2|7708.2|7708.7|7707.7|7710.5|7709.5|7707|7706|336
1690807200000|2023-07-31 12:40:00|7709|7708|7710|7709|7712|7711|7708.5|7707.5|300
1690807500000|2023-07-31 12:45:00|7710.5|7709.5|7711.2|7710.2|7712|7711|7709|7708|379
1690807800000|2023-07-31 12:50:00|7711|7710|7706.5|7705.5|7711|7710|7705.7|7704.7|359
1690808100000|2023-07-31 12:55:00|7706|7705|7705|7704|7710|7709|7704.7|7703.7|344
1690808400000|2023-07-31 13:00:00|7704.5|7703.5|7705|7704|7705.7|7704.7|7703.2|7702.2|514
1690808700000|2023-07-31 13:05:00|7705.5|7704.5|7705.5|7704.5|7705.5|7704.5|7703.5|7702.5|448
1690809000000|2023-07-31 13:10:00|7705.2|7704.2|7707.5|7706.5|7707.5|7706.5|7704.5|7703.5|441
1690809300000|2023-07-31 13:15:00|7707.2|7706.2|7713|7712|7713.5|7712.5|7706.5|7705.5|641
1690809600000|2023-07-31 13:20:00|7712.7|7711.7|7714.5|7713.5|7714.7|7713.7|7711|7710|481
1690809900000|2023-07-31 13:25:00|7714.7|7713.7|7712.8|7711.8|7715.5|7714.5|7712|7711|585
1690810200000|2023-07-31 13:30:00|7712.3|7711.3|7712.3|7711.3|7717|7716|7711.3|7710.3|931
1690810500000|2023-07-31 13:35:00|7712.8|7711.8|7714|7713|7714.3|7713.3|7710.3|7709.3|677
1690810800000|2023-07-31 13:40:00|7714.3|7713.3|7713.5|7712.5|7716.3|7715.3|7713|7712|383
1690811100000|2023-07-31 13:45:00|7713.7|7712.7|7719.5|7718.5|7719.5|7718.5|7711.7|7710.7|633
1690811400000|2023-07-31 13:50:00|7720|7719|7716.7|7715.7|7720|7719|7716|7715|452
1690811700000|2023-07-31 13:55:00|7717|7716|7720|7719|7720|7719|7716|7715|856
1690812000000|2023-07-31 14:00:00|7720.5|7719.5|7723|7722|7724.2|7723.2|7719.7|7718.7|900
1690812300000|2023-07-31 14:05:00|7723.2|7722.2|7719|7718|7723.5|7722.5|7718.7|7717.7|808
1690812600000|2023-07-31 14:10:00|7718.9|7717.9|7712.9|7711.9|7719.4|7718.4|7710.4|7709.4|541
1690812900000|2023-07-31 14:15:00|7713.4|7712.4|7712.9|7711.9|7713.4|7712.4|7708.4|7707.4|668
1690813200000|2023-07-31 14:20:00|7713.4|7712.4|7714.1|7713.1|7714.4|7713.4|7710.4|7709.4|510
1690813500000|2023-07-31 14:25:00|7714.4|7713.4|7714.4|7713.4|7715.6|7714.6|7712.9|7711.9|497
1690813800000|2023-07-31 14:30:00|7714.1|7713.1|7712.6|7711.6|7715.4|7714.4|7712.1|7711.1|423
1690814100000|2023-07-31 14:35:00|7712.4|7711.4|7714.4|7713.4|7714.9|7713.9|7711.9|7710.9|339
1690814400000|2023-07-31 14:40:00|7714.9|7713.9|7713.9|7712.9|7717.1|7716.1|7713.4|7712.4|686
1690814700000|2023-07-31 14:45:00|7714.4|7713.4|7712.4|7711.4|7714.4|7713.4|7710.4|7709.4|742
1690815000000|2023-07-31 14:50:00|7712.6|7711.6|7709.6|7708.6|7713.6|7712.6|7709.1|7708.1|507
1690815300000|2023-07-31 14:55:00|7709.9|7708.9|7712.1|7711.1|7712.9|7711.9|7708.1|7707.1|495
1690815600000|2023-07-31 15:00:00|7711.9|7710.9|7710.4|7709.4|7712.4|7711.4|7708.4|7707.4|996
1690815900000|2023-07-31 15:05:00|7709.9|7708.9|7713.4|7712.4|7713.9|7712.9|7709.6|7708.6|810
1690816200000|2023-07-31 15:10:00|7713.6|7712.6|7714.1|7713.1|7715.9|7714.9|7712.4|7711.4|1236
1690816500000|2023-07-31 15:15:00|7714.4|7713.4|7710.9|7709.9|7715.9|7714.9|7710.4|7709.4|1258
1690816800000|2023-07-31 15:20:00|7711.1|7710.1|7708.4|7707.4|7711.4|7710.4|7705.9|7704.9|2223
1690817100000|2023-07-31 15:25:00|7707.9|7706.9|7702.4|7700.4|7708.9|7707.9|7700.9|7699.9|7646
1690817400000|2023-07-31 15:30:00|7701.9|7699.9|7698.9|7696.9|7702.9|7700.9|7689.1|7687.1|9595
1690817700000|2023-07-31 15:35:00|7698.6|7696.6|7703.9|7701.9|7704.4|7702.4|7697.9|7695.9|2461
1690818000000|2023-07-31 15:40:00|7704.1|7702.1|7702.9|7700.9|7704.4|7702.4|7701.4|7699.4|791
1690818300000|2023-07-31 15:45:00|7702.4|7700.4|7701.9|7699.9|7703.6|7701.6|7701.4|7699.4|512
1690818600000|2023-07-31 15:50:00|7702.4|7700.4|7698.9|7696.9|7702.4|7700.4|7698.4|7696.4|477
1690818900000|2023-07-31 15:55:00|7699.1|7697.1|7700.4|7698.4|7701.4|7699.4|7698.4|7696.4|384
1690819200000|2023-07-31 16:00:00|7699.9|7697.9|7697.4|7695.4|7700.4|7698.4|7697.4|7695.4|277
1690819500000|2023-07-31 16:05:00|7696.9|7694.9|7695.9|7693.9|7696.9|7694.9|7694.4|7692.4|256
1690819800000|2023-07-31 16:10:00|7696.4|7694.4|7699.4|7697.4|7699.4|7697.4|7696.4|7694.4|79
1690820100000|2023-07-31 16:15:00|7699.1|7697.1|7699.4|7697.4|7699.9|7697.9|7697.6|7695.6|111
1690820400000|2023-07-31 16:20:00|7699.9|7697.9|7701.4|7699.4|7701.4|7699.4|7699.9|7697.9|59
1690820700000|2023-07-31 16:25:00|7701.6|7699.6|7701.4|7699.4|7701.9|7699.9|7700.9|7698.9|123
1690821000000|2023-07-31 16:30:00|7701.6|7699.6|7700.4|7698.4|7701.9|7699.9|7699.9|7697.9|106
1690821300000|2023-07-31 16:35:00|7699.9|7697.9|7699.9|7697.9|7700.9|7698.9|7699.4|7697.4|72
1690821600000|2023-07-31 16:40:00|7699.4|7697.4|7698.9|7696.9|7699.4|7697.4|7697.9|7695.9|123
1690821900000|2023-07-31 16:45:00|7698.4|7696.4|7698.6|7696.6|7699.4|7697.4|7697.4|7695.4|150
1690822200000|2023-07-31 16:50:00|7698.4|7696.4|7697.6|7695.6|7698.6|7696.6|7696.6|7694.6|181
1690822500000|2023-07-31 16:55:00|7697.4|7695.4|7696.1|7694.1|7697.9|7695.9|7695.6|7693.6|89
1690822800000|2023-07-31 17:00:00|7695.9|7693.9|7694.9|7692.9|7696.1|7694.1|7694.4|7692.4|92
1690823100000|2023-07-31 17:05:00|7695.1|7693.1|7695.4|7693.4|7695.4|7693.4|7693.9|7691.9|231
1690823400000|2023-07-31 17:10:00|7695.9|7693.9|7694.9|7692.9|7696.9|7694.9|7694.9|7692.9|69
1690823700000|2023-07-31 17:15:00|7695.1|7693.1|7691.9|7689.9|7695.1|7693.1|7691.9|7689.9|50
1690824000000|2023-07-31 17:20:00|7692.1|7690.1|7692.9|7690.9|7693.9|7691.9|7691.9|7689.9|55
1690824300000|2023-07-31 17:25:00|7692.6|7690.6|7691.6|7689.6|7692.9|7690.9|7691.4|7689.4|43
1690824600000|2023-07-31 17:30:00|7691.9|7689.9|7693.6|7691.6|7694.4|7692.4|7691.9|7689.9|47
1690824900000|2023-07-31 17:35:00|7693.4|7691.4|7695.1|7693.1|7695.4|7693.4|7692.9|7690.9|46
1690825200000|2023-07-31 17:40:00|7695.4|7693.4|7695.4|7693.4|7695.9|7693.9|7693.9|7691.9|75
1690825500000|2023-07-31 17:45:00|7694.9|7692.9|7695.9|7693.9|7695.9|7693.9|7694.9|7692.9|23
1690825800000|2023-07-31 17:50:00|7695.6|7693.6|7694.9|7692.9|7695.6|7693.6|7694.4|7692.4|21
1690826100000|2023-07-31 17:55:00|7695.4|7693.4|7695.4|7693.4|7696.4|7694.4|7694.6|7692.6|72
1690826400000|2023-07-31 18:00:00|7695.6|7693.6|7696.9|7694.9|7696.9|7694.9|7695.4|7693.4|52
1690826700000|2023-07-31 18:05:00|7697.1|7695.1|7695.9|7693.9|7697.4|7695.4|7695.4|7693.4|34
1690827000000|2023-07-31 18:10:00|7695.6|7693.6|7696.4|7694.4|7696.9|7694.9|7695.4|7693.4|31
1690827300000|2023-07-31 18:15:00|7696.6|7694.6|7696.4|7694.4|7696.9|7694.9|7695.9|7693.9|22
1690827600000|2023-07-31 18:20:00|7696.1|7694.1|7696.6|7694.6|7697.4|7695.4|7695.9|7693.9|66
1690827900000|2023-07-31 18:25:00|7696.4|7694.4|7697.9|7695.9|7698.4|7696.4|7696.1|7694.1|68
1690828200000|2023-07-31 18:30:00|7698.1|7696.1|7699.4|7697.4|7699.4|7697.4|7697.4|7695.4|44
1690828500000|2023-07-31 18:35:00|7699.6|7697.6|7699.9|7697.9|7699.9|7697.9|7698.1|7696.1|56
1690828800000|2023-07-31 18:40:00|7699.6|7697.6|7699.4|7697.4|7700.4|7698.4|7699.4|7697.4|38
1690829100000|2023-07-31 18:45:00|7699.9|7697.9|7700.4|7698.4|7700.4|7698.4|7699.4|7697.4|49
1690829400000|2023-07-31 18:50:00|7700.6|7698.6|7699.9|7697.9|7701.1|7699.1|7699.9|7697.9|59
1690829700000|2023-07-31 18:55:00|7700.4|7698.4|7701.4|7699.4|7701.9|7699.9|7699.9|7697.9|64
1690830000000|2023-07-31 19:00:00|7701.9|7699.9|7699.4|7697.4|7701.9|7699.9|7699.4|7697.4|115
1690830300000|2023-07-31 19:05:00|7699.1|7697.1|7699.4|7697.4|7699.9|7697.9|7698.4|7696.4|68
1690830600000|2023-07-31 19:10:00|7698.9|7696.9|7697.4|7695.4|7699.6|7697.6|7697.4|7695.4|71
1690830900000|2023-07-31 19:15:00|7697.9|7695.9|7699.9|7697.9|7699.9|7697.9|7697.4|7695.4|104
1690831200000|2023-07-31 19:20:00|7699.4|7697.4|7698.9|7696.9|7700.6|7698.6|7698.9|7696.9|81
1690831500000|2023-07-31 19:25:00|7698.4|7696.4|7700.4|7698.4|7700.9|7698.9|7698.4|7696.4|71
1690831800000|2023-07-31 19:30:00|7699.9|7697.9|7699.4|7697.4|7700.4|7698.4|7699.4|7697.4|73
1690832100000|2023-07-31 19:35:00|7699.6|7697.6|7699.1|7697.1|7700.4|7698.4|7698.4|7696.4|131
1690832400000|2023-07-31 19:40:00|7698.9|7696.9|7699.4|7697.4|7700.1|7698.1|7698.4|7696.4|86
1690832700000|2023-07-31 19:45:00|7699.6|7697.6|7696.9|7694.9|7699.9|7697.9|7695.4|7693.4|458
1690833000000|2023-07-31 19:50:00|7696.6|7694.6|7699.6|7697.6|7700.4|7698.4|7696.6|7694.6|157
1690833300000|2023-07-31 19:55:00|7699.9|7697.9|7702.3|7698.3|7702.3|7699.1|7697.9|7695.9|760
1690833600000|2023-07-31 20:00:00|7702.2|7698.2|7702.8|7698.8|7704.1|7700.1|7701.4|7697.4|0
1690833900000|2023-07-31 20:05:00|7702.7|7698.7|7702.8|7698.8|7703.1|7699.1|7701.9|7697.9|0
1690834200000|2023-07-31 20:10:00|7702.9|7698.9|7704|7700|7704.6|7700.6|7702.8|7698.8|0
1690834500000|2023-07-31 20:15:00|7703.8|7699.8|7705.4|7701.4|7705.7|7701.7|7703.1|7699.1|0
1690834800000|2023-07-31 20:20:00|7705.3|7701.3|7705.1|7701.1|7705.7|7701.7|7705.1|7701.1|0
1690835100000|2023-07-31 20:25:00|7705.2|7701.2|7703.9|7699.9|7705.2|7701.2|7703.9|7699.9|0
1690835400000|2023-07-31 20:30:00|7704|7700|7704|7700|7704.9|7700.9|7704|7700|0
1690835700000|2023-07-31 20:35:00|7704.1|7700.1|7704.2|7700.2|7704.3|7700.3|7704|7700|0
1690836000000|2023-07-31 20:40:00|7704.3|7700.3|7703.9|7699.9|7704.3|7700.3|7703.5|7699.5|0
1690836300000|2023-07-31 20:45:00|7703.8|7699.8|7703.9|7699.9|7703.9|7699.9|7703.3|7699.3|0
1690836600000|2023-07-31 20:50:00|7704|7700|7704.1|7700.1|7704.1|7700.1|7703.9|7699.9|0
1690836900000|2023-07-31 20:55:00|7704.2|7700.2|7704.4|7700.4|7704.7|7700.7|7704.1|7700.1|0
1690837200000|2023-07-31 21:00:00|7703.6|7699.6|7703.4|7699.4|7703.6|7699.6|7703.2|7699.2|0
1690837500000|2023-07-31 21:05:00|7703.3|7699.3|7703.2|7699.2|7703.5|7699.5|7702.9|7698.9|0
1690837800000|2023-07-31 21:10:00|7703.1|7699.1|7703.4|7699.4|7703.4|7699.4|7702.9|7698.9|0
1690838400000|2023-07-31 21:20:00|7703.3|7699.3|7703.4|7699.4|7703.4|7699.4|7703.3|7699.3|0
1690838700000|2023-07-31 21:25:00|7703.5|7699.5|7703.3|7699.3|7703.5|7699.5|7703.2|7699.2|0
1690839000000|2023-07-31 21:30:00|7703.4|7699.4|7703.5|7699.5|7703.5|7699.5|7703.4|7699.4|0
1690839300000|2023-07-31 21:35:00|7703.3|7699.3|7703.3|7699.3|7703.4|7699.4|7703.3|7699.3|0
1690839900000|2023-07-31 21:45:00|7703.4|7699.4|7703.5|7699.5|7703.5|7699.5|7703.3|7699.3|0
1690840200000|2023-07-31 21:50:00|7703.6|7699.6|7703.6|7699.6|7703.6|7699.6|7703.5|7699.5|0
1690840500000|2023-07-31 21:55:00|7703.7|7699.7|7703.9|7699.9|7704|7700|7703.7|7699.7|0
1690840800000|2023-07-31 22:00:00|7703.8|7699.8|7704.8|7700.8|7705.5|7701.5|7703.6|7699.6|0
1690841100000|2023-07-31 22:05:00|7704.9|7700.9|7704.5|7700.5|7705.1|7701.1|7703.9|7699.9|0
1690841400000|2023-07-31 22:10:00|7704.4|7700.4|7704.7|7700.7|7704.7|7700.7|7704.2|7700.2|0
1690841700000|2023-07-31 22:15:00|7704.8|7700.8|7704.2|7700.2|7705.1|7701.1|7704.2|7700.2|0
1690842000000|2023-07-31 22:20:00|7704|7700|7704|7700|7704.2|7700.2|7703.3|7699.3|0
1690842300000|2023-07-31 22:25:00|7703.9|7699.9|7702.9|7698.9|7703.9|7699.9|7702.9|7698.9|0
1690842600000|2023-07-31 22:30:00|7702.8|7698.8|7702|7698|7702.8|7698.8|7701.7|7697.7|0
1690842900000|2023-07-31 22:35:00|7702.1|7698.1|7702|7698|7702.6|7698.6|7701.7|7697.7|0
1690843200000|2023-07-31 22:40:00|7702.1|7698.1|7702|7698|7702.2|7698.2|7701.7|7697.7|0
1690843500000|2023-07-31 22:45:00|7701.9|7697.9|7702.3|7698.3|7702.3|7698.3|7701.8|7697.8|0
1690843800000|2023-07-31 22:50:00|7702.2|7698.2|7701.2|7697.2|7702.6|7698.6|7701.2|7697.2|0
1690844100000|2023-07-31 22:55:00|7701.3|7697.3|7701.4|7697.4|7701.8|7697.8|7701.3|7697.3|0
1690844400000|2023-07-31 23:00:00|7701.5|7697.5|7701.8|7697.8|7702|7698|7701.4|7697.4|0
1690844700000|2023-07-31 23:05:00|7701.7|7697.7|7701.2|7697.2|7701.8|7697.8|7701.2|7697.2|0
1690845000000|2023-07-31 23:10:00|7701.3|7697.3|7701.4|7697.4|7701.4|7697.4|7701.2|7697.2|0
1690845300000|2023-07-31 23:15:00|7701.5|7697.5|7701.2|7697.2|7702|7698|7701.2|7697.2|0
1690845600000|2023-07-31 23:20:00|7701.3|7697.3|7701.4|7697.4|7701.4|7697.4|7701.1|7697.1|0
1690845900000|2023-07-31 23:25:00|7701.2|7697.2|7700.5|7696.5|7701.2|7697.2|7700.5|7696.5|0
1690846200000|2023-07-31 23:30:00|7700.6|7696.6|7701.1|7697.1|7701.1|7697.1|7700.6|7696.6|0
1690846500000|2023-07-31 23:35:00|7701.2|7697.2|7701.4|7697.4|7702.2|7698.2|7701.2|7697.2|0
1690846800000|2023-07-31 23:40:00|7701.3|7697.3|7701.1|7697.1|7701.4|7697.4|7701.1|7697.1|0
1690847100000|2023-07-31 23:45:00|7701.2|7697.2|7701.7|7697.7|7701.7|7697.7|7701.1|7697.1|0
1690847400000|2023-07-31 23:50:00|7701.6|7697.6|7702.4|7698.4|7702.4|7698.4|7701.2|7697.2|0
1690847700000|2023-07-31 23:55:00|7702.5|7698.5|7702.7|7698.7|7702.7|7698.7|7702.4|7698.4|0
1690848000000|2023-08-01 00:00:00|7702.6|7698.6|7704.6|7701.6|7708.1|7705.1|7702.1|7698.1|188
1690848300000|2023-08-01 00:05:00|7704.9|7701.9|7707.4|7704.4|7707.4|7704.4|7704.9|7701.9|49
1690848600000|2023-08-01 00:10:00|7708.9|7705.9|7708.9|7705.9|7709.6|7706.6|7708.4|7705.4|36
1690848900000|2023-08-01 00:15:00|7709.1|7706.1|7709.1|7706.1|7710.4|7707.4|7708.6|7705.6|24
1690849200000|2023-08-01 00:20:00|7708.9|7705.9|7708.6|7705.6|7710.1|7707.1|7708.6|7705.6|19
1690849500000|2023-08-01 00:25:00|7708.9|7705.9|7707.4|7704.4|7709.1|7706.1|7707.4|7704.4|13
1690849800000|2023-08-01 00:30:00|7705.6|7702.6|7702.6|7699.6|7706.6|7703.6|7702.6|7699.6|33
1690850100000|2023-08-01 00:35:00|7702.9|7699.9|7703.1|7700.1|7703.6|7700.6|7702.6|7699.6|6
1690850400000|2023-08-01 00:40:00|7703.4|7700.4|7701.6|7698.6|7703.4|7700.4|7701.6|7698.6|10
1690850700000|2023-08-01 00:45:00|7701.4|7698.4|7701.6|7698.6|7702.1|7699.1|7701.1|7698.1|46
1690851000000|2023-08-01 00:50:00|7701.4|7698.4|7702.6|7699.6|7703.1|7700.1|7701.1|7698.1|18
1690851300000|2023-08-01 00:55:00|7702.4|7699.4|7704.4|7701.4|7704.4|7701.4|7701.9|7698.9|3
1690851600000|2023-08-01 01:00:00|7704.1|7701.1|7702.9|7699.9|7704.1|7701.1|7702.6|7699.6|10
1690851900000|2023-08-01 01:05:00|7703.1|7700.1|7702.4|7699.4|7703.4|7700.4|7701.6|7698.6|64
1690852200000|2023-08-01 01:10:00|7701.9|7698.9|7701.1|7698.1|7702.1|7699.1|7701.1|7698.1|30
1690852500000|2023-08-01 01:15:00|7701.6|7698.6|7703.4|7700.4|7703.4|7700.4|7700.9|7697.9|56
1690852800000|2023-08-01 01:20:00|7703.6|7700.6|7702.9|7699.9|7703.6|7700.6|7702.9|7699.9|13
1690853100000|2023-08-01 01:25:00|7702.4|7699.4|7702.6|7699.6|7703.6|7700.6|7702.4|7699.4|16
1690853400000|2023-08-01 01:30:00|7702.1|7699.1|7702.6|7699.6|7703.4|7700.4|7701.1|7698.1|38
1690853700000|2023-08-01 01:35:00|7702.4|7699.4|7701.9|7698.9|7703.1|7700.1|7701.1|7698.1|26
1690854000000|2023-08-01 01:40:00|7702.1|7699.1|7702.4|7699.4|7702.9|7699.9|7701.1|7698.1|25
1690854300000|2023-08-01 01:45:00|7702.1|7699.1|7702.1|7699.1|7702.4|7699.4|7699.6|7696.6|33
1690854600000|2023-08-01 01:50:00|7701.9|7698.9|7701.9|7698.9|7702.1|7699.1|7701.1|7698.1|14
1690854900000|2023-08-01 01:55:00|7701.6|7698.6|7702.4|7699.4|7703.9|7700.9|7701.6|7698.6|13
1690855200000|2023-08-01 02:00:00|7702.6|7699.6|7702.4|7699.4|7703.1|7700.1|7702.1|7699.1|14
1690855500000|2023-08-01 02:05:00|7702.1|7699.1|7702.1|7699.1|7703.6|7700.6|7702.1|7699.1|14
1690855800000|2023-08-01 02:10:00|7701.6|7698.6|7700.6|7697.6|7701.6|7698.6|7700.6|7697.6|10
1690856100000|2023-08-01 02:15:00|7700.9|7697.9|7699.9|7696.9|7700.9|7697.9|7699.4|7696.4|30
1690856400000|2023-08-01 02:20:00|7699.4|7696.4|7700.9|7697.9|7701.1|7698.1|7699.4|7696.4|21
1690856700000|2023-08-01 02:25:00|7701.1|7698.1|7700.6|7697.6|7701.1|7698.1|7699.6|7696.6|25
1690857000000|2023-08-01 02:30:00|7700.1|7697.1|7698.6|7695.6|7700.4|7697.4|7698.6|7695.6|12
1690857300000|2023-08-01 02:35:00|7698.9|7695.9|7698.6|7695.6|7699.4|7696.4|7698.1|7695.1|27
1690857600000|2023-08-01 02:40:00|7698.9|7695.9|7697.9|7694.9|7698.9|7695.9|7697.9|7694.9|11
1690857900000|2023-08-01 02:45:00|7697.6|7694.6|7696.4|7693.4|7697.9|7694.9|7696.4|7693.4|38
1690858200000|2023-08-01 02:50:00|7695.9|7692.9|7695.6|7692.6|7696.1|7693.1|7694.4|7691.4|50
1690858500000|2023-08-01 02:55:00|7695.9|7692.9|7695.9|7692.9|7695.9|7692.9|7695.4|7692.4|16
1690858800000|2023-08-01 03:00:00|7696.1|7693.1|7696.6|7693.6|7696.6|7693.6|7695.9|7692.9|4
1690859100000|2023-08-01 03:05:00|7696.1|7693.1|7697.4|7694.4|7697.6|7694.6|7696.1|7693.1|3
1690859400000|2023-08-01 03:10:00|7697.6|7694.6|7697.4|7694.4|7697.6|7694.6|7697.4|7694.4|0
1690859700000|2023-08-01 03:15:00|7697.1|7694.1|7697.4|7694.4|7697.4|7694.4|7697.1|7694.1|0
1690860000000|2023-08-01 03:20:00|7697.6|7694.6|7698.1|7695.1|7698.1|7695.1|7697.4|7694.4|1
1690860300000|2023-08-01 03:25:00|7697.6|7694.6|7697.6|7694.6|7698.1|7695.1|7697.1|7694.1|22
1690860600000|2023-08-01 03:30:00|7697.9|7694.9|7695.6|7692.6|7698.1|7695.1|7695.4|7692.4|9
1690860900000|2023-08-01 03:35:00|7696.1|7693.1|7695.9|7692.9|7696.9|7693.9|7695.6|7692.6|8
1690861200000|2023-08-01 03:40:00|7695.6|7692.6|7696.6|7693.6|7696.9|7693.9|7695.6|7692.6|10
1690861500000|2023-08-01 03:45:00|7696.9|7693.9|7697.1|7694.1|7697.1|7694.1|7696.6|7693.6|4
1690861800000|2023-08-01 03:50:00|7697.4|7694.4|7697.1|7694.1|7697.6|7694.6|7697.1|7694.1|13
1690862100000|2023-08-01 03:55:00|7697.4|7694.4|7697.4|7694.4|7697.6|7694.6|7697.1|7694.1|3
1690862400000|2023-08-01 04:00:00|7697.6|7694.6|7701.6|7698.6|7701.6|7698.6|7697.6|7694.6|221
1690862700000|2023-08-01 04:05:00|7700.6|7697.6|7701.6|7698.6|7701.6|7698.6|7700.6|7697.6|4
1690863000000|2023-08-01 04:10:00|7701.9|7698.9|7701.4|7698.4|7701.9|7698.9|7701.1|7698.1|5
1690863300000|2023-08-01 04:15:00|7701.1|7698.1|7701.1|7698.1|7702.4|7699.4|7700.9|7697.9|50
1690863600000|2023-08-01 04:20:00|7700.9|7697.9|7701.1|7698.1|7701.4|7698.4|7700.9|7697.9|2
1690863900000|2023-08-01 04:25:00|7701.4|7698.4|7701.4|7698.4|7701.9|7698.9|7700.6|7697.6|32
1690864200000|2023-08-01 04:30:00|7701.6|7698.6|7701.4|7698.4|7703.4|7700.4|7701.4|7698.4|56
1690864500000|2023-08-01 04:35:00|7700.6|7697.6|7701.1|7698.1|7702.1|7699.1|7700.4|7697.4|45
1690864800000|2023-08-01 04:40:00|7700.9|7697.9|7700.6|7697.6|7701.1|7698.1|7699.4|7696.4|52
1690865100000|2023-08-01 04:45:00|7700.9|7697.9|7700.1|7697.1|7701.4|7698.4|7700.1|7697.1|14
1690865400000|2023-08-01 04:50:00|7700.4|7697.4|7700.6|7697.6|7701.1|7698.1|7699.6|7696.6|26
1690865700000|2023-08-01 04:55:00|7700.9|7697.9|7702.9|7699.9|7702.9|7699.9|7700.9|7697.9|44
1690866000000|2023-08-01 05:00:00|7702.6|7699.6|7703.6|7700.6|7704.1|7701.1|7701.6|7698.6|59
1690866300000|2023-08-01 05:05:00|7703.4|7700.4|7702.9|7699.9|7703.9|7700.9|7701.9|7698.9|79
1690866600000|2023-08-01 05:10:00|7702.6|7699.6|7701.4|7698.4|7702.6|7699.6|7701.1|7698.1|13
1690866900000|2023-08-01 05:15:00|7701.6|7698.6|7701.1|7698.1|7702.6|7699.6|7701.1|7698.1|48
1690867200000|2023-08-01 05:20:00|7701.6|7698.6|7703.4|7700.4|7703.4|7700.4|7701.1|7698.1|48
1690867500000|2023-08-01 05:25:00|7703.9|7700.9|7704.9|7701.9|7706.1|7703.1|7703.6|7700.6|105
1690867800000|2023-08-01 05:30:00|7704.4|7701.4|7705.6|7702.6|7706.1|7703.1|7704.4|7701.4|69
1690868100000|2023-08-01 05:35:00|7705.4|7702.4|7703.9|7700.9|7705.9|7702.9|7703.6|7700.6|29
1690868400000|2023-08-01 05:40:00|7704.1|7701.1|7700.6|7697.6|7704.9|7701.9|7700.6|7697.6|76
1690868700000|2023-08-01 05:45:00|7700.1|7697.1|7701.1|7698.1|7701.1|7698.1|7700.1|7697.1|21
1690869000000|2023-08-01 05:50:00|7700.9|7697.9|7702.4|7699.4|7702.6|7699.6|7700.9|7697.9|23
1690869300000|2023-08-01 05:55:00|7702.6|7699.6|7704.9|7701.9|7704.9|7701.9|7702.4|7699.4|22
1690869600000|2023-08-01 06:00:00|7704.6|7701.6|7698.9|7696.9|7705.4|7703.4|7698.4|7696.4|290
1690869900000|2023-08-01 06:05:00|7699.1|7697.1|7698.1|7696.1|7699.6|7697.6|7697.4|7695.4|117
1690870200000|2023-08-01 06:10:00|7697.9|7695.9|7699.4|7697.4|7701.1|7699.1|7697.9|7695.9|75
1690870500000|2023-08-01 06:15:00|7698.9|7696.9|7694.9|7692.9|7699.9|7697.9|7694.9|7692.9|175
1690870800000|2023-08-01 06:20:00|7694.4|7692.4|7695.6|7693.6|7696.4|7694.4|7693.9|7691.9|104
1690871100000|2023-08-01 06:25:00|7695.4|7693.4|7694.6|7692.6|7695.9|7693.9|7694.6|7692.6|54
1690871400000|2023-08-01 06:30:00|7694.9|7692.9|7697.4|7695.4|7697.4|7695.4|7694.9|7692.9|71
1690871700000|2023-08-01 06:35:00|7697.1|7695.1|7694.1|7692.1|7697.1|7695.1|7693.9|7691.9|102
1690872000000|2023-08-01 06:40:00|7694.4|7692.4|7695.1|7693.1|7695.6|7693.6|7693.6|7691.6|97
1690872300000|2023-08-01 06:45:00|7694.9|7692.9|7695.6|7693.6|7695.9|7693.9|7693.9|7691.9|110
1690872600000|2023-08-01 06:50:00|7695.9|7693.9|7695.4|7693.4|7697.9|7695.9|7695.4|7693.4|137
1690872900000|2023-08-01 06:55:00|7694.9|7692.9|7694.4|7692.4|7694.9|7692.9|7691.1|7689.1|452
1690873200000|2023-08-01 07:00:00|7693.9|7692.9|7690.6|7689.6|7695.4|7694.4|7684.4|7683.4|3800
1690873500000|2023-08-01 07:05:00|7690.4|7689.4|7708.4|7707.4|7708.9|7707.9|7690.4|7689.4|1623
1690873800000|2023-08-01 07:10:00|7707.9|7706.9|7708.1|7707.1|7713.4|7712.4|7706.4|7705.4|1073
1690874100000|2023-08-01 07:15:00|7708.4|7707.4|7706.4|7705.4|7712.6|7711.6|7706.4|7705.4|580
1690874400000|2023-08-01 07:20:00|7705.9|7704.9|7707.1|7706.1|7707.9|7706.9|7702.9|7701.9|513
1690874700000|2023-08-01 07:25:00|7706.9|7705.9|7706.4|7705.4|7710.9|7709.9|7705.4|7704.4|454
1690875000000|2023-08-01 07:30:00|7706.9|7705.9|7704.4|7703.4|7708.1|7707.1|7699.9|7698.9|771
1690875300000|2023-08-01 07:35:00|7704.6|7703.6|7704.1|7703.1|7707.4|7706.4|7702.9|7701.9|563
1690875600000|2023-08-01 07:40:00|7704.4|7703.4|7708.6|7707.6|7709.9|7708.9|7703.9|7702.9|475
1690875900000|2023-08-01 07:45:00|7708.4|7707.4|7702.4|7701.4|7708.9|7707.9|7702.4|7701.4|419
1690876200000|2023-08-01 07:50:00|7702.9|7701.9|7696.9|7695.9|7703.4|7702.4|7695.1|7694.1|561
1690876500000|2023-08-01 07:55:00|7696.6|7695.6|7697.9|7696.9|7701.1|7700.1|7693.9|7692.9|534
1690876800000|2023-08-01 08:00:00|7698.1|7697.1|7696.8|7695.8|7703.3|7702.3|7694.3|7693.3|1048
1690877100000|2023-08-01 08:05:00|7696.6|7695.6|7691.6|7690.6|7696.6|7695.6|7688.1|7687.1|748
1690877400000|2023-08-01 08:10:00|7691.3|7690.3|7694.8|7693.8|7695.6|7694.6|7690.6|7689.6|420
1690877700000|2023-08-01 08:15:00|7694.6|7693.6|7691.3|7690.3|7695.3|7694.3|7691.1|7690.1|481
1690878000000|2023-08-01 08:20:00|7691.1|7690.1|7693.6|7692.6|7695.1|7694.1|7691.1|7690.1|534
1690878300000|2023-08-01 08:25:00|7693.8|7692.8|7689.1|7688.1|7694.6|7693.6|7689.1|7688.1|453
1690878600000|2023-08-01 08:30:00|7688.8|7687.8|7687.6|7686.6|7690.6|7689.6|7685.6|7684.6|436
1690878900000|2023-08-01 08:35:00|7687.3|7686.3|7691.1|7690.1|7692.6|7691.6|7686.1|7685.1|461
1690879200000|2023-08-01 08:40:00|7690.8|7689.8|7692.6|7691.6|7694.1|7693.1|7690.3|7689.3|360
1690879500000|2023-08-01 08:45:00|7692.3|7691.3|7689.8|7688.8|7692.6|7691.6|7686.1|7685.1|511
1690879800000|2023-08-01 08:50:00|7689.6|7688.6|7689.8|7688.8|7694.1|7693.1|7689.6|7688.6|527
1690880100000|2023-08-01 08:55:00|7689.6|7688.6|7692.1|7691.1|7694.8|7693.8|7688.6|7687.6|356
1690880400000|2023-08-01 09:00:00|7691.6|7690.6|7690.3|7689.3|7691.6|7690.6|7688.1|7687.1|454
1690880700000|2023-08-01 09:05:00|7690.1|7689.1|7683.8|7682.8|7693.1|7692.1|7683.3|7682.3|383
1690881000000|2023-08-01 09:10:00|7684.1|7683.1|7679.3|7678.3|7687.6|7686.6|7679.3|7678.3|392
1690881300000|2023-08-01 09:15:00|7679.1|7678.1|7679.6|7678.6|7681.1|7680.1|7675.1|7674.1|547
1690881600000|2023-08-01 09:20:00|7679.3|7678.3|7675.3|7674.3|7681.1|7680.1|7674.6|7673.6|347
1690881900000|2023-08-01 09:25:00|7675.1|7674.1|7671.8|7670.8|7676.6|7675.6|7670.6|7669.6|428
1690882200000|2023-08-01 09:30:00|7671.6|7670.6|7663.1|7662.1|7672.1|7671.1|7662.3|7661.3|558
1690882500000|2023-08-01 09:35:00|7663.6|7662.6|7664.1|7663.1|7664.6|7663.6|7659.6|7658.6|389
1690882800000|2023-08-01 09:40:00|7663.8|7662.8|7653.1|7652.1|7664.1|7663.1|7653.1|7652.1|549
1690883100000|2023-08-01 09:45:00|7652.6|7651.6|7660.1|7659.1|7661.6|7660.6|7652.1|7651.1|520
1690883400000|2023-08-01 09:50:00|7660.3|7659.3|7651.3|7650.3|7660.3|7659.3|7651.1|7650.1|486
1690883700000|2023-08-01 09:55:00|7651.6|7650.6|7664.1|7663.1|7665.1|7664.1|7650.6|7649.6|540
1690884000000|2023-08-01 10:00:00|7664.6|7663.6|7659.8|7658.8|7664.6|7663.6|7659.3|7658.3|577
1690884300000|2023-08-01 10:05:00|7660.1|7659.1|7664.6|7663.6|7668.6|7667.6|7658.6|7657.6|398
1690884600000|2023-08-01 10:10:00|7665.1|7664.1|7665.1|7664.1|7668.6|7667.6|7663.6|7662.6|615
1690884900000|2023-08-01 10:15:00|7665.6|7664.6|7666.1|7665.1|7667.6|7666.6|7664.3|7663.3|502
1690885200000|2023-08-01 10:20:00|7665.8|7664.8|7670.8|7669.8|7671.6|7670.6|7665.8|7664.8|308
1690885500000|2023-08-01 10:25:00|7670.6|7669.6|7669.1|7668.1|7671.6|7670.6|7668.1|7667.1|175
1690885800000|2023-08-01 10:30:00|7668.6|7667.6|7669.8|7668.8|7670.6|7669.6|7667.1|7666.1|308
1690886100000|2023-08-01 10:35:00|7670.1|7669.1|7677.1|7676.1|7677.1|7676.1|7670.1|7669.1|259
1690886400000|2023-08-01 10:40:00|7676.6|7675.6|7680.8|7679.8|7681.1|7680.1|7674.8|7673.8|281
1690886700000|2023-08-01 10:45:00|7681.1|7680.1|7681.3|7680.3|7682.1|7681.1|7679.1|7678.1|237
1690887000000|2023-08-01 10:50:00|7681.6|7680.6|7685.8|7684.8|7686.6|7685.6|7680.6|7679.6|245
1690887300000|2023-08-01 10:55:00|7685.6|7684.6|7693.1|7692.1|7693.1|7692.1|7685.6|7684.6|595
1690887600000|2023-08-01 11:00:00|7692.8|7691.8|7695.8|7694.8|7696.1|7695.1|7691.6|7690.6|463
1690887900000|2023-08-01 11:05:00|7696.1|7695.1|7693.3|7692.3|7696.1|7695.1|7690.6|7689.6|483
1690888200000|2023-08-01 11:10:00|7693.1|7692.1|7694.6|7693.6|7696.8|7695.8|7692.8|7691.8|172
1690888500000|2023-08-01 11:15:00|7694.3|7693.3|7688.1|7687.1|7694.3|7693.3|7688.1|7687.1|310
1690888800000|2023-08-01 11:20:00|7687.6|7686.6|7685.3|7684.3|7688.1|7687.1|7685.1|7684.1|370
1690889100000|2023-08-01 11:25:00|7685.6|7684.6|7685.6|7684.6|7685.6|7684.6|7685.6|7684.6|0
1690889400000|2023-08-01 11:30:00|7687.8|7686.8|7685.1|7684.1|7688.8|7687.8|7684.8|7683.8|188
1690889700000|2023-08-01 11:35:00|7684.8|7683.8|7683.1|7682.1|7685.1|7684.1|7682.6|7681.6|218
1690890000000|2023-08-01 11:40:00|7682.8|7681.8|7681.8|7680.8|7684.3|7683.3|7681|7680|337
1690890300000|2023-08-01 11:45:00|7681.5|7680.5|7684.5|7683.5|7684.8|7683.8|7680.8|7679.8|537
1690890600000|2023-08-01 11:50:00|7684.3|7683.3|7682.8|7681.8|7684.8|7683.8|7682.3|7681.3|355
1690890900000|2023-08-01 11:55:00|7682.3|7681.3|7683.8|7682.8|7684.3|7683.3|7682.3|7681.3|225
1690891200000|2023-08-01 12:00:00|7683.3|7682.3|7682|7681|7684.3|7683.3|7680.3|7679.3|695
1690891500000|2023-08-01 12:05:00|7681.8|7680.8|7676.8|7675.8|7682.3|7681.3|7676.8|7675.8|539
1690891800000|2023-08-01 12:10:00|7677.3|7676.3|7685.5|7684.5|7685.5|7684.5|7677|7676|492
1690892100000|2023-08-01 12:15:00|7685.3|7684.3|7683.3|7682.3|7687.8|7686.8|7682.3|7681.3|411
1690892400000|2023-08-01 12:20:00|7683.8|7682.8|7679.8|7678.8|7684.5|7683.5|7679.8|7678.8|316
1690892700000|2023-08-01 12:25:00|7680|7679|7679|7678|7681.8|7680.8|7678.8|7677.8|214
1690893000000|2023-08-01 12:30:00|7678.8|7677.8|7678.3|7677.3|7680|7679|7674.8|7673.8|453
1690893300000|2023-08-01 12:35:00|7677.8|7676.8|7677.5|7676.5|7679.3|7678.3|7675.5|7674.5|158
1690893600000|2023-08-01 12:40:00|7677.3|7676.3|7680.8|7679.8|7680.8|7679.8|7675.8|7674.8|167
1690893900000|2023-08-01 12:45:00|7681.3|7680.3|7675.8|7674.8|7681.3|7680.3|7675.3|7674.3|211
1690894200000|2023-08-01 12:50:00|7675.5|7674.5|7676.3|7675.3|7676.8|7675.8|7673.3|7672.3|261
1690894500000|2023-08-01 12:55:00|7676|7675|7675.5|7674.5|7677.3|7676.3|7673.8|7672.8|238
1690894800000|2023-08-01 13:00:00|7675.3|7674.3|7670.3|7669.3|7675.3|7674.3|7666.8|7665.8|481
1690895100000|2023-08-01 13:05:00|7670.8|7669.8|7674.5|7673.5|7677.5|7676.5|7670.5|7669.5|364
1690895400000|2023-08-01 13:10:00|7674.3|7673.3|7680|7679|7680.3|7679.3|7673.8|7672.8|392
1690895700000|2023-08-01 13:15:00|7679.8|7678.8|7678.5|7677.5|7680.3|7679.3|7675.5|7674.5|498
1690896000000|2023-08-01 13:20:00|7678.3|7677.3|7678.3|7677.3|7679.3|7678.3|7676.3|7675.3|361
1690896300000|2023-08-01 13:25:00|7677.8|7676.8|7680.8|7679.8|7680.8|7679.8|7677.8|7676.8|338
1690896600000|2023-08-01 13:30:00|7681.3|7680.3|7682.5|7681.5|7689.5|7688.5|7681|7680|1245
1690896900000|2023-08-01 13:35:00|7682.3|7681.3|7686.5|7685.5|7691|7690|7681.8|7680.8|751
1690897200000|2023-08-01 13:40:00|7686.3|7685.3|7683|7682|7688.3|7687.3|7682.5|7681.5|487
1690897500000|2023-08-01 13:45:00|7683.3|7682.3|7690.3|7689.3|7690.3|7689.3|7682.8|7681.8|452
1690897800000|2023-08-01 13:50:00|7689.8|7688.8|7689.8|7688.8|7690.8|7689.8|7685.8|7684.8|389
1690898100000|2023-08-01 13:55:00|7690|7689|7690.5|7689.5|7691.3|7690.3|7688.3|7687.3|605
1690898400000|2023-08-01 14:00:00|7688|7687|7696.8|7695.8|7697.8|7696.8|7687.8|7686.8|1254
1690898700000|2023-08-01 14:05:00|7696.3|7695.3|7692.3|7691.3|7696.3|7695.3|7688.3|7687.3|1136
1690899000000|2023-08-01 14:10:00|7691.4|7690.4|7688.4|7687.4|7692.4|7691.4|7687.4|7686.4|1155
1690899300000|2023-08-01 14:15:00|7688.1|7687.1|7683.9|7682.9|7689.4|7688.4|7682.1|7681.1|835
1690899600000|2023-08-01 14:20:00|7683.6|7682.6|7683.9|7682.9|7684.4|7683.4|7681.6|7680.6|617
1690899900000|2023-08-01 14:25:00|7683.4|7682.4|7681.4|7680.4|7683.4|7682.4|7679.6|7678.6|650
1690900200000|2023-08-01 14:30:00|7681.1|7680.1|7680.6|7679.6|7682.4|7681.4|7678.4|7677.4|660
1690900500000|2023-08-01 14:35:00|7680.4|7679.4|7673.9|7672.9|7681.4|7680.4|7673.9|7672.9|615
1690900800000|2023-08-01 14:40:00|7674.4|7673.4|7675.4|7674.4|7678.9|7677.9|7673.4|7672.4|749
1690901100000|2023-08-01 14:45:00|7675.9|7674.9|7673.4|7672.4|7676.4|7675.4|7671.4|7670.4|700
1690901400000|2023-08-01 14:50:00|7673.9|7672.9|7669.9|7668.9|7673.9|7672.9|7669.4|7668.4|688
1690901700000|2023-08-01 14:55:00|7669.6|7668.6|7670.9|7669.9|7673.4|7672.4|7668.9|7667.9|779
1690902000000|2023-08-01 15:00:00|7671.1|7670.1|7667.4|7666.4|7673.4|7672.4|7664.9|7663.9|612
1690902300000|2023-08-01 15:05:00|7667.6|7666.6|7670.1|7669.1|7671.4|7670.4|7666.4|7665.4|546
1690902600000|2023-08-01 15:10:00|7670.4|7669.4|7666.4|7665.4|7671.9|7670.9|7666.1|7665.1|752
1690902900000|2023-08-01 15:15:00|7665.9|7664.9|7665.9|7664.9|7667.4|7666.4|7664.4|7663.4|838
1690903200000|2023-08-01 15:20:00|7665.4|7664.4|7665.9|7664.9|7666.4|7665.4|7663.9|7662.9|1139
1690903500000|2023-08-01 15:25:00|7666.1|7665.1|7665.9|7663.9|7669.9|7668.9|7665.4|7663.9|3367
1690903800000|2023-08-01 15:30:00|7666.4|7664.4|7667.4|7665.4|7668.9|7666.9|7662.4|7660.4|5122
1690904100000|2023-08-01 15:35:00|7667.9|7665.9|7665.9|7663.9|7669.4|7667.4|7664.9|7662.9|1534
1690904400000|2023-08-01 15:40:00|7666.1|7664.1|7662.4|7660.4|7666.4|7664.4|7661.4|7659.4|405
1690904700000|2023-08-01 15:45:00|7661.9|7659.9|7664.1|7662.1|7664.4|7662.4|7660.9|7658.9|272
1690905000000|2023-08-01 15:50:00|7664.4|7662.4|7664.4|7662.4|7665.1|7663.1|7663.4|7661.4|275
1690905300000|2023-08-01 15:55:00|7664.6|7662.6|7666.4|7664.4|7666.9|7664.9|7663.4|7661.4|258
1690905600000|2023-08-01 16:00:00|7666.9|7664.9|7665.4|7663.4|7666.9|7664.9|7664.9|7662.9|154
1690905900000|2023-08-01 16:05:00|7664.9|7662.9|7664.4|7662.4|7664.9|7662.9|7661.1|7659.1|353
1690906200000|2023-08-01 16:10:00|7664.6|7662.6|7663.4|7661.4|7665.4|7663.4|7661.9|7659.9|242
1690906500000|2023-08-01 16:15:00|7663.9|7661.9|7659.9|7657.9|7663.9|7661.9|7659.4|7657.4|147
1690906800000|2023-08-01 16:20:00|7659.6|7657.6|7661.9|7659.9|7662.9|7660.9|7658.9|7656.9|424
1690907100000|2023-08-01 16:25:00|7661.4|7659.4|7660.9|7658.9|7662.4|7660.4|7660.9|7658.9|104
1690907400000|2023-08-01 16:30:00|7660.4|7658.4|7660.9|7658.9|7661.9|7659.9|7658.4|7656.4|172
1690907700000|2023-08-01 16:35:00|7661.4|7659.4|7661.9|7659.9|7662.9|7660.9|7660.9|7658.9|91
1690908000000|2023-08-01 16:40:00|7662.1|7660.1|7662.9|7660.9|7663.1|7661.1|7661.6|7659.6|49
1690908300000|2023-08-01 16:45:00|7663.6|7661.6|7661.9|7659.9|7663.6|7661.6|7661.4|7659.4|260
1690908600000|2023-08-01 16:50:00|7661.4|7659.4|7661.4|7659.4|7661.6|7659.6|7659.4|7657.4|157
1690908900000|2023-08-01 16:55:00|7660.9|7658.9|7661.9|7659.9|7661.9|7659.9|7660.4|7658.4|109
1690909200000|2023-08-01 17:00:00|7661.4|7659.4|7662.9|7660.9|7663.4|7661.4|7661.1|7659.1|122
1690909500000|2023-08-01 17:05:00|7663.1|7661.1|7660.9|7658.9|7663.4|7661.4|7660.9|7658.9|110
1690909800000|2023-08-01 17:10:00|7661.4|7659.4|7660.9|7658.9|7662.4|7660.4|7660.4|7658.4|88
1690910100000|2023-08-01 17:15:00|7661.1|7659.1|7661.9|7659.9|7663.9|7661.9|7661.1|7659.1|239
1690910400000|2023-08-01 17:20:00|7662.4|7660.4|7664.4|7662.4|7664.4|7662.4|7661.9|7659.9|60
1690910700000|2023-08-01 17:25:00|7663.9|7661.9|7663.4|7661.4|7664.1|7662.1|7662.4|7660.4|113
1690911000000|2023-08-01 17:30:00|7663.9|7661.9|7663.9|7661.9|7664.4|7662.4|7662.9|7660.9|94
1690911300000|2023-08-01 17:35:00|7664.4|7662.4|7664.9|7662.9|7665.4|7663.4|7663.4|7661.4|82
1690911600000|2023-08-01 17:40:00|7664.4|7662.4|7665.4|7663.4|7665.4|7663.4|7664.4|7662.4|57
1690911900000|2023-08-01 17:45:00|7664.9|7662.9|7666.4|7664.4|7666.9|7664.9|7664.9|7662.9|89
1690912200000|2023-08-01 17:50:00|7666.6|7664.6|7667.4|7665.4|7667.6|7665.6|7666.6|7664.6|75
1690912500000|2023-08-01 17:55:00|7667.9|7665.9|7666.9|7664.9|7667.9|7665.9|7666.6|7664.6|66
1690912800000|2023-08-01 18:00:00|7666.6|7664.6|7666.4|7664.4|7666.9|7664.9|7665.4|7663.4|84
1690913100000|2023-08-01 18:05:00|7665.9|7663.9|7664.4|7662.4|7666.4|7664.4|7664.1|7662.1|103
1690913400000|2023-08-01 18:10:00|7664.9|7662.9|7664.9|7662.9|7664.9|7662.9|7663.4|7661.4|141
1690913700000|2023-08-01 18:15:00|7665.4|7663.4|7666.4|7664.4|7666.9|7664.9|7664.9|7662.9|174
1690914000000|2023-08-01 18:20:00|7666.1|7664.1|7664.4|7662.4|7666.1|7664.1|7663.9|7661.9|90
1690914300000|2023-08-01 18:25:00|7664.6|7662.6|7661.9|7659.9|7664.6|7662.6|7660.9|7658.9|152
1690914600000|2023-08-01 18:30:00|7662.1|7660.1|7662.4|7660.4|7662.9|7660.9|7661.4|7659.4|119
1690914900000|2023-08-01 18:35:00|7662.6|7660.6|7663.4|7661.4|7664.1|7662.1|7662.6|7660.6|63
1690915200000|2023-08-01 18:40:00|7662.9|7660.9|7662.4|7660.4|7663.9|7661.9|7662.1|7660.1|75
1690915500000|2023-08-01 18:45:00|7662.1|7660.1|7662.9|7660.9|7663.4|7661.4|7662.1|7660.1|51
1690915800000|2023-08-01 18:50:00|7663.1|7661.1|7661.4|7659.4|7663.6|7661.6|7661.4|7659.4|141
1690916100000|2023-08-01 18:55:00|7661.9|7659.9|7660.4|7658.4|7662.9|7660.9|7659.9|7657.9|154
1690916400000|2023-08-01 19:00:00|7660.9|7658.9|7661.4|7659.4|7661.6|7659.6|7660.4|7658.4|185
1690916700000|2023-08-01 19:05:00|7661.6|7659.6|7661.4|7659.4|7661.9|7659.9|7660.4|7658.4|105
1690917000000|2023-08-01 19:10:00|7660.9|7658.9|7661.4|7659.4|7662.9|7660.9|7660.9|7658.9|126
1690917300000|2023-08-01 19:15:00|7661.9|7659.9|7661.4|7659.4|7661.9|7659.9|7660.6|7658.6|131
1690917600000|2023-08-01 19:20:00|7661.9|7659.9|7662.9|7660.9|7663.4|7661.4|7661.4|7659.4|47
1690917900000|2023-08-01 19:25:00|7663.1|7661.1|7663.4|7661.4|7663.4|7661.4|7661.9|7659.9|59
1690918200000|2023-08-01 19:30:00|7663.1|7661.1|7663.4|7661.4|7663.9|7661.9|7662.9|7660.9|49
1690918500000|2023-08-01 19:35:00|7663.1|7661.1|7660.9|7658.9|7663.4|7661.4|7660.4|7658.4|41
1690918800000|2023-08-01 19:40:00|7660.4|7658.4|7659.4|7657.4|7660.9|7658.9|7658.9|7656.9|97
1690919100000|2023-08-01 19:45:00|7659.6|7657.6|7660.4|7658.4|7662.1|7660.1|7659.4|7657.4|195
1690919400000|2023-08-01 19:50:00|7660.6|7658.6|7663.1|7661.1|7664.9|7662.9|7660.4|7658.4|122
1690919700000|2023-08-01 19:55:00|7662.9|7660.9|7663.4|7659.4|7663.9|7661.6|7659.9|7657.9|579
1690920000000|2023-08-01 20:00:00|7663.8|7659.8|7661.5|7657.5|7664.1|7660.1|7661.5|7657.5|0
1690920300000|2023-08-01 20:05:00|7661.4|7657.4|7660.8|7656.8|7661.7|7657.7|7660.2|7656.2|0
1690920600000|2023-08-01 20:10:00|7660.7|7656.7|7660.7|7656.7|7661.1|7657.1|7659.4|7655.4|0
1690920900000|2023-08-01 20:15:00|7660.8|7656.8|7662.2|7658.2|7663|7659|7660.4|7656.4|0
1690921200000|2023-08-01 20:20:00|7662.1|7658.1|7662.4|7658.4|7662.4|7658.4|7661|7657|0
1690921500000|2023-08-01 20:25:00|7662.5|7658.5|7667.4|7663.4|7667.8|7663.8|7662.2|7658.2|0
1690921800000|2023-08-01 20:30:00|7667.3|7663.3|7666.8|7662.8|7667.3|7663.3|7666.5|7662.5|0
1690922100000|2023-08-01 20:35:00|7666.7|7662.7|7667.1|7663.1|7667.4|7663.4|7666.7|7662.7|0
1690922400000|2023-08-01 20:40:00|7667|7663|7667.4|7663.4|7667.4|7663.4|7666.8|7662.8|0
1690922700000|2023-08-01 20:45:00|7667.3|7663.3|7666.6|7662.6|7668.1|7664.1|7666.6|7662.6|0
1690923000000|2023-08-01 20:50:00|7666.7|7662.7|7668.1|7664.1|7668.1|7664.1|7666.7|7662.7|0
1690923300000|2023-08-01 20:55:00|7668|7664|7665.4|7661.4|7668|7664|7665|7661|0
1690923600000|2023-08-01 21:00:00|7665.6|7661.6|7665.6|7661.6|7665.8|7661.8|7665.6|7661.6|0
1690923900000|2023-08-01 21:05:00|7665.7|7661.7|7664.9|7660.9|7665.7|7661.7|7664.8|7660.8|0
1690924200000|2023-08-01 21:10:00|7664.8|7660.8|7663.4|7659.4|7664.9|7660.9|7658.9|7654.9|0
1690924500000|2023-08-01 21:15:00|7663.3|7659.3|7655.7|7651.7|7663.6|7659.6|7654.5|7650.5|0
1690924800000|2023-08-01 21:20:00|7655.6|7651.6|7660.6|7656.6|7660.6|7656.6|7654.5|7650.5|0
1690925100000|2023-08-01 21:25:00|7660.1|7656.1|7660|7656|7661.3|7657.3|7659|7655|0
1690925400000|2023-08-01 21:30:00|7660.1|7656.1|7658.8|7654.8|7660.5|7656.5|7658.4|7654.4|0
1690925700000|2023-08-01 21:35:00|7658.9|7654.9|7656|7652|7659.6|7655.6|7656|7652|0
1690926000000|2023-08-01 21:40:00|7656.1|7652.1|7657.1|7653.1|7657.1|7653.1|7653.5|7649.5|0
1690926300000|2023-08-01 21:45:00|7657|7653|7657.5|7653.5|7658.4|7654.4|7656.7|7652.7|0
1690926600000|2023-08-01 21:50:00|7657.6|7653.6|7657.2|7653.2|7657.9|7653.9|7657|7653|0
1690926900000|2023-08-01 21:55:00|7657.4|7653.4|7657|7653|7657.6|7653.6|7656.9|7652.9|0
1690927200000|2023-08-01 22:00:00|7653.7|7649.7|7650.9|7646.9|7653.7|7649.7|7636.7|7632.7|0
1690927500000|2023-08-01 22:05:00|7650.8|7646.8|7650.9|7646.9|7653.2|7649.2|7650|7646|0
1690927800000|2023-08-01 22:10:00|7650.7|7646.7|7649.4|7645.4|7652|7648|7647.6|7643.6|0
1690928100000|2023-08-01 22:15:00|7649.3|7645.3|7651.5|7647.5|7653|7649|7648.3|7644.3|0
1690928400000|2023-08-01 22:20:00|7651.6|7647.6|7652.2|7648.2|7653.4|7649.4|7651|7647|0
1690928700000|2023-08-01 22:25:00|7652.1|7648.1|7655.9|7651.9|7656.8|7652.8|7651.9|7647.9|0
1690929000000|2023-08-01 22:30:00|7656|7652|7656|7652|7657.5|7653.5|7655.4|7651.4|0
1690929300000|2023-08-01 22:35:00|7655.8|7651.8|7654.6|7650.6|7655.8|7651.8|7654.2|7650.2|0
1690929600000|2023-08-01 22:40:00|7654.7|7650.7|7655|7651|7655.8|7651.8|7653.5|7649.5|0
1690929900000|2023-08-01 22:45:00|7654.9|7650.9|7652.7|7648.7|7655|7651|7652.7|7648.7|0
1690930200000|2023-08-01 22:50:00|7652.9|7648.9|7654.5|7650.5|7655.3|7651.3|7652.9|7648.9|0
1690930500000|2023-08-01 22:55:00|7654.6|7650.6|7652.4|7648.4|7655.1|7651.1|7651.6|7647.6|0
1690930800000|2023-08-01 23:00:00|7652.5|7648.5|7651|7647|7653.7|7649.7|7651|7647|0
1690931100000|2023-08-01 23:05:00|7651.1|7647.1|7651.1|7647.1|7651.9|7647.9|7650.7|7646.7|0
1690931400000|2023-08-01 23:10:00|7651|7647|7651|7647|7651.6|7647.6|7650.9|7646.9|0
1690931700000|2023-08-01 23:15:00|7651.1|7647.1|7650.3|7646.3|7651.3|7647.3|7649.8|7645.8|0
1690932000000|2023-08-01 23:20:00|7650.4|7646.4|7649.8|7645.8|7650.7|7646.7|7649.2|7645.2|0
1690932300000|2023-08-01 23:25:00|7649.9|7645.9|7650.1|7646.1|7651|7647|7649.8|7645.8|0
1690932600000|2023-08-01 23:30:00|7650|7646|7650.1|7646.1|7650.4|7646.4|7649.7|7645.7|0
1690932900000|2023-08-01 23:35:00|7650|7646|7649.1|7645.1|7650|7646|7648.6|7644.6|0
1690933200000|2023-08-01 23:40:00|7649.2|7645.2|7650.3|7646.3|7650.6|7646.6|7649.2|7645.2|0
1690933500000|2023-08-01 23:45:00|7650.4|7646.4|7650.6|7646.6|7651.2|7647.2|7650|7646|0
1690933800000|2023-08-01 23:50:00|7650.7|7646.7|7651.5|7647.5|7651.8|7647.8|7650|7646|0
1690934100000|2023-08-01 23:55:00|7651.4|7647.4|7652.1|7648.1|7652.4|7648.4|7651.2|7647.2|0
1690934400000|2023-08-02 00:00:00|7652|7648|7649.9|7646.9|7655.4|7652.4|7649.4|7646.4|181
1690934700000|2023-08-02 00:05:00|7649.4|7646.4|7647.1|7644.1|7649.4|7646.4|7646.6|7643.6|59
1690935000000|2023-08-02 00:10:00|7647.6|7644.6|7647.9|7644.9|7647.9|7644.9|7644.6|7641.6|25
1690935300000|2023-08-02 00:15:00|7648.4|7645.4|7647.6|7644.6|7648.6|7645.6|7643.6|7640.6|185
1690935600000|2023-08-02 00:20:00|7647.9|7644.9|7647.1|7644.1|7648.6|7645.6|7646.4|7643.4|40
1690935900000|2023-08-02 00:25:00|7647.4|7644.4|7647.6|7644.6|7648.6|7645.6|7647.1|7644.1|23
1690936200000|2023-08-02 00:30:00|7648.6|7645.6|7651.1|7648.1|7652.4|7649.4|7648.6|7645.6|39
1690936500000|2023-08-02 00:35:00|7651.4|7648.4|7649.6|7646.6|7651.4|7648.4|7649.4|7646.4|20
1690936800000|2023-08-02 00:40:00|7649.4|7646.4|7650.6|7647.6|7651.1|7648.1|7649.1|7646.1|24
1690937100000|2023-08-02 00:45:00|7650.4|7647.4|7650.4|7647.4|7650.9|7647.9|7648.9|7645.9|29
1690937400000|2023-08-02 00:50:00|7650.6|7647.6|7653.6|7650.6|7653.6|7650.6|7650.6|7647.6|24
1690937700000|2023-08-02 00:55:00|7653.4|7650.4|7652.1|7649.1|7653.4|7650.4|7651.6|7648.6|25
1690938000000|2023-08-02 01:00:00|7651.9|7648.9|7652.6|7649.6|7653.1|7650.1|7651.1|7648.1|20
1690938300000|2023-08-02 01:05:00|7652.4|7649.4|7651.6|7648.6|7652.9|7649.9|7651.6|7648.6|28
1690938600000|2023-08-02 01:10:00|7651.9|7648.9|7657.6|7654.6|7657.6|7654.6|7651.6|7648.6|30
1690938900000|2023-08-02 01:15:00|7658.9|7655.9|7659.9|7656.9|7659.9|7656.9|7658.6|7655.6|53
1690939200000|2023-08-02 01:20:00|7660.1|7657.1|7660.1|7657.1|7660.6|7657.6|7659.1|7656.1|37
1690939500000|2023-08-02 01:25:00|7660.4|7657.4|7659.1|7656.1|7660.4|7657.4|7659.1|7656.1|29
1690939800000|2023-08-02 01:30:00|7657.6|7654.6|7658.1|7655.1|7658.9|7655.9|7654.6|7651.6|92
1690940100000|2023-08-02 01:35:00|7657.9|7654.9|7660.6|7657.6|7660.6|7657.6|7657.4|7654.4|40
1690940400000|2023-08-02 01:40:00|7660.4|7657.4|7660.6|7657.6|7660.9|7657.9|7659.6|7656.6|35
1690940700000|2023-08-02 01:45:00|7660.9|7657.9|7660.6|7657.6|7661.4|7658.4|7659.9|7656.9|33
1690941000000|2023-08-02 01:50:00|7660.9|7657.9|7659.1|7656.1|7660.9|7657.9|7659.1|7656.1|37
1690941300000|2023-08-02 01:55:00|7658.6|7655.6|7658.1|7655.1|7659.1|7656.1|7657.6|7654.6|51
1690941600000|2023-08-02 02:00:00|7657.6|7654.6|7657.6|7654.6|7658.1|7655.1|7657.1|7654.1|27
1690941900000|2023-08-02 02:05:00|7657.1|7654.1|7656.6|7653.6|7657.6|7654.6|7656.4|7653.4|8
1690942200000|2023-08-02 02:10:00|7656.4|7653.4|7652.4|7649.4|7656.4|7653.4|7651.9|7648.9|29
1690942500000|2023-08-02 02:15:00|7651.9|7648.9|7650.1|7647.1|7652.6|7649.6|7647.6|7644.6|63
1690942800000|2023-08-02 02:20:00|7650.4|7647.4|7650.9|7647.9|7651.6|7648.6|7650.1|7647.1|24
1690943100000|2023-08-02 02:25:00|7651.1|7648.1|7648.9|7645.9|7651.4|7648.4|7648.1|7645.1|27
1690943400000|2023-08-02 02:30:00|7649.1|7646.1|7647.6|7644.6|7649.4|7646.4|7646.1|7643.1|32
1690943700000|2023-08-02 02:35:00|7647.4|7644.4|7647.6|7644.6|7648.1|7645.1|7647.1|7644.1|20
1690944000000|2023-08-02 02:40:00|7647.4|7644.4|7648.4|7645.4|7648.9|7645.9|7647.1|7644.1|34
1690944300000|2023-08-02 02:45:00|7648.6|7645.6|7646.1|7643.1|7648.9|7645.9|7644.9|7641.9|108
1690944600000|2023-08-02 02:50:00|7646.4|7643.4|7647.4|7644.4|7647.4|7644.4|7645.1|7642.1|101
1690944900000|2023-08-02 02:55:00|7646.9|7643.9|7645.9|7642.9|7647.4|7644.4|7645.1|7642.1|74
1690945200000|2023-08-02 03:00:00|7644.9|7641.9|7644.6|7641.6|7646.9|7643.9|7644.6|7641.6|69
1690945500000|2023-08-02 03:05:00|7644.9|7641.9|7645.6|7642.6|7646.4|7643.4|7644.6|7641.6|40
1690945800000|2023-08-02 03:10:00|7645.4|7642.4|7641.1|7638.1|7645.6|7642.6|7640.9|7637.9|92
1690946100000|2023-08-02 03:15:00|7640.9|7637.9|7638.9|7635.9|7641.1|7638.1|7638.1|7635.1|60
1690946400000|2023-08-02 03:20:00|7639.1|7636.1|7640.1|7637.1|7641.1|7638.1|7638.9|7635.9|49
1690946700000|2023-08-02 03:25:00|7639.9|7636.9|7640.9|7637.9|7641.9|7638.9|7639.6|7636.6|17
1690947000000|2023-08-02 03:30:00|7640.4|7637.4|7640.9|7637.9|7641.1|7638.1|7639.9|7636.9|25
1690947300000|2023-08-02 03:35:00|7640.6|7637.6|7640.6|7637.6|7641.9|7638.9|7639.9|7636.9|22
1690947600000|2023-08-02 03:40:00|7640.4|7637.4|7639.6|7636.6|7641.6|7638.6|7639.6|7636.6|21
1690947900000|2023-08-02 03:45:00|7639.4|7636.4|7638.6|7635.6|7639.4|7636.4|7637.6|7634.6|20
1690948200000|2023-08-02 03:50:00|7638.9|7635.9|7639.9|7636.9|7640.1|7637.1|7638.4|7635.4|25
1690948500000|2023-08-02 03:55:00|7639.6|7636.6|7639.1|7636.1|7639.6|7636.6|7638.4|7635.4|11
1690948800000|2023-08-02 04:00:00|7638.9|7635.9|7639.1|7636.1|7640.1|7637.1|7638.1|7635.1|23
1690949100000|2023-08-02 04:05:00|7638.9|7635.9|7638.6|7635.6|7639.9|7636.9|7637.9|7634.9|16
1690949400000|2023-08-02 04:10:00|7638.4|7635.4|7638.6|7635.6|7638.9|7635.9|7637.9|7634.9|14
1690949700000|2023-08-02 04:15:00|7638.4|7635.4|7638.1|7635.1|7638.4|7635.4|7637.6|7634.6|7
1690950000000|2023-08-02 04:20:00|7637.9|7634.9|7635.1|7632.1|7638.4|7635.4|7635.1|7632.1|64
1690950300000|2023-08-02 04:25:00|7634.9|7631.9|7636.9|7633.9|7637.1|7634.1|7634.6|7631.6|40
1690950600000|2023-08-02 04:30:00|7636.1|7633.1|7635.6|7632.6|7636.9|7633.9|7634.4|7631.4|60
1690950900000|2023-08-02 04:35:00|7635.9|7632.9|7636.1|7633.1|7637.1|7634.1|7635.6|7632.6|40
1690951200000|2023-08-02 04:40:00|7635.9|7632.9|7633.6|7630.6|7636.1|7633.1|7633.6|7630.6|16
1690951500000|2023-08-02 04:45:00|7633.4|7630.4|7631.4|7628.4|7633.4|7630.4|7630.6|7627.6|18
1690951800000|2023-08-02 04:50:00|7631.6|7628.6|7631.4|7628.4|7631.9|7628.9|7628.6|7625.6|84
1690952100000|2023-08-02 04:55:00|7631.6|7628.6|7629.1|7626.1|7631.6|7628.6|7628.1|7625.1|24
1690952400000|2023-08-02 05:00:00|7628.9|7625.9|7626.9|7623.9|7629.1|7626.1|7626.6|7623.6|65
1690952700000|2023-08-02 05:05:00|7627.1|7624.1|7626.6|7623.6|7627.9|7624.9|7626.4|7623.4|50
1690953000000|2023-08-02 05:10:00|7626.9|7623.9|7625.4|7622.4|7627.1|7624.1|7625.1|7622.1|84
1690953300000|2023-08-02 05:15:00|7625.6|7622.6|7625.6|7622.6|7626.1|7623.1|7624.4|7621.4|45
1690953600000|2023-08-02 05:20:00|7625.9|7622.9|7626.6|7623.6|7626.6|7623.6|7624.6|7621.6|23
1690953900000|2023-08-02 05:25:00|7626.9|7623.9|7627.6|7624.6|7628.1|7625.1|7626.1|7623.1|30
1690954200000|2023-08-02 05:30:00|7627.4|7624.4|7626.1|7623.1|7627.9|7624.9|7625.6|7622.6|44
1690954500000|2023-08-02 05:35:00|7626.4|7623.4|7633.6|7630.6|7633.9|7630.9|7626.1|7623.1|54
1690954800000|2023-08-02 05:40:00|7633.4|7630.4|7629.1|7626.1|7634.9|7631.9|7628.9|7625.9|95
1690955100000|2023-08-02 05:45:00|7628.9|7625.9|7625.1|7622.1|7629.1|7626.1|7625.1|7622.1|61
1690955400000|2023-08-02 05:50:00|7625.6|7622.6|7626.9|7623.9|7627.6|7624.6|7624.6|7621.6|60
1690955700000|2023-08-02 05:55:00|7627.1|7624.1|7627.6|7624.6|7629.6|7626.6|7626.6|7623.6|70
1690956000000|2023-08-02 06:00:00|7627.4|7624.4|7618.1|7616.1|7627.4|7625.4|7617.4|7615.4|386
1690956300000|2023-08-02 06:05:00|7618.6|7616.6|7615.1|7613.1|7620.4|7618.4|7614.4|7612.4|231
1690956600000|2023-08-02 06:10:00|7614.9|7612.9|7612.6|7610.6|7615.4|7613.4|7612.1|7610.1|244
1690956900000|2023-08-02 06:15:00|7612.4|7610.4|7613.9|7611.9|7613.9|7611.9|7609.4|7607.4|192
1690957200000|2023-08-02 06:20:00|7613.6|7611.6|7608.1|7606.1|7613.9|7611.9|7608.1|7606.1|150
1690957500000|2023-08-02 06:25:00|7607.9|7605.9|7607.9|7605.9|7609.9|7607.9|7606.6|7604.6|211
1690957800000|2023-08-02 06:30:00|7608.4|7606.4|7606.9|7604.9|7609.6|7607.6|7606.4|7604.4|223
1690958100000|2023-08-02 06:35:00|7606.6|7604.6|7604.1|7602.1|7606.9|7604.9|7604.1|7602.1|288
1690958400000|2023-08-02 06:40:00|7603.9|7601.9|7600.9|7598.9|7606.6|7604.6|7600.9|7598.9|179
1690958700000|2023-08-02 06:45:00|7600.4|7598.4|7600.6|7598.6|7603.1|7601.1|7599.9|7597.9|270
1690959000000|2023-08-02 06:50:00|7600.4|7598.4|7594.6|7592.6|7600.4|7598.4|7593.4|7591.4|831
1690959300000|2023-08-02 06:55:00|7594.9|7592.9|7601.6|7599.6|7603.1|7601.1|7594.9|7592.9|943
1690959600000|2023-08-02 07:00:00|7601.1|7600.1|7598.6|7597.6|7608.4|7607.4|7591.1|7590.1|4360
1690959900000|2023-08-02 07:05:00|7598.4|7597.4|7602.1|7601.1|7604.6|7603.6|7594.9|7593.9|2087
1690960200000|2023-08-02 07:10:00|7601.9|7600.9|7599.9|7598.9|7602.4|7601.4|7592.9|7591.9|1383
1690960500000|2023-08-02 07:15:00|7599.6|7598.6|7595.4|7594.4|7603.1|7602.1|7592.6|7591.6|970
1690960800000|2023-08-02 07:20:00|7594.9|7593.9|7588.6|7587.6|7600.4|7599.4|7587.9|7586.9|1059
1690961100000|2023-08-02 07:25:00|7588.9|7587.9|7593.1|7592.1|7593.4|7592.4|7586.4|7585.4|1454
1690961400000|2023-08-02 07:30:00|7592.9|7591.9|7600.4|7599.4|7602.6|7601.6|7591.6|7590.6|1347
1690961700000|2023-08-02 07:35:00|7601.4|7600.4|7596.1|7595.1|7603.6|7602.6|7594.9|7593.9|743
1690962000000|2023-08-02 07:40:00|7595.9|7594.9|7588.9|7587.9|7595.9|7594.9|7587.4|7586.4|819
1690962300000|2023-08-02 07:45:00|7588.4|7587.4|7580.9|7579.9|7588.9|7587.9|7580.4|7579.4|1005
1690962600000|2023-08-02 07:50:00|7581.1|7580.1|7567.6|7566.6|7581.1|7580.1|7566.9|7565.9|1455
1690962900000|2023-08-02 07:55:00|7567.9|7566.9|7557.1|7556.1|7568.9|7567.9|7555.1|7554.1|1101
1690963200000|2023-08-02 08:00:00|7557.4|7556.4|7547.6|7546.6|7558.9|7557.9|7545.6|7544.6|1548
1690963500000|2023-08-02 08:05:00|7547.9|7546.9|7539.6|7538.6|7552.1|7551.1|7539.4|7538.4|1184
1690963800000|2023-08-02 08:10:00|7539.4|7538.4|7535.1|7534.1|7539.9|7538.9|7533.9|7532.9|1645
1690964100000|2023-08-02 08:15:00|7535.4|7534.4|7526.9|7525.9|7537.6|7536.6|7524.6|7523.6|1370
1690964400000|2023-08-02 08:20:00|7526.6|7525.6|7527.9|7526.9|7535.4|7534.4|7526.6|7525.6|1630
1690964700000|2023-08-02 08:25:00|7528.1|7527.1|7534.4|7533.4|7535.9|7534.9|7527.9|7526.9|1139
1690965000000|2023-08-02 08:30:00|7534.6|7533.6|7520.6|7519.6|7536.1|7535.1|7520.4|7519.4|1394
1690965300000|2023-08-02 08:35:00|7520.4|7519.4|7520.4|7519.4|7526.9|7525.9|7519.4|7518.4|1142
1690965600000|2023-08-02 08:40:00|7520.9|7519.9|7522.9|7521.9|7522.9|7521.9|7518.4|7517.4|1186
1690965900000|2023-08-02 08:45:00|7522.6|7521.6|7528.2|7527.2|7531.9|7530.9|7520.4|7519.4|1442
1690966200000|2023-08-02 08:50:00|7527.9|7526.9|7528.7|7527.7|7534.2|7533.2|7524.2|7523.2|1001
1690966500000|2023-08-02 08:55:00|7528.4|7527.4|7541.2|7540.2|7542.2|7541.2|7527.7|7526.7|1010
1690966800000|2023-08-02 09:00:00|7540.9|7539.9|7538.4|7537.4|7542.7|7541.7|7531.9|7530.9|1114
1690967100000|2023-08-02 09:05:00|7538.2|7537.2|7545.7|7544.7|7553.2|7552.2|7537.2|7536.2|1258
1690967400000|2023-08-02 09:10:00|7546.2|7545.2|7558.9|7557.9|7559.2|7558.2|7545.7|7544.7|1251
1690967700000|2023-08-02 09:15:00|7559.2|7558.2|7566.2|7565.2|7567.7|7566.7|7559.2|7558.2|1432
1690968000000|2023-08-02 09:20:00|7566.4|7565.4|7563.7|7562.7|7567.7|7566.7|7560.9|7559.9|782
1690968300000|2023-08-02 09:25:00|7563.4|7562.4|7557.2|7556.2|7564.4|7563.4|7556.7|7555.7|556
1690968600000|2023-08-02 09:30:00|7557.4|7556.4|7551.2|7550.2|7559.4|7558.4|7549.7|7548.7|702
1690968900000|2023-08-02 09:35:00|7551.4|7550.4|7554.7|7553.7|7555.2|7554.2|7551.4|7550.4|791
1690969200000|2023-08-02 09:40:00|7554.4|7553.4|7551.2|7550.2|7558.7|7557.7|7550.9|7549.9|651
1690969500000|2023-08-02 09:45:00|7551.4|7550.4|7558.7|7557.7|7560.2|7559.2|7551.2|7550.2|536
1690969800000|2023-08-02 09:50:00|7557.7|7556.7|7554.4|7553.4|7557.7|7556.7|7550.9|7549.9|1012
1690970100000|2023-08-02 09:55:00|7554.2|7553.2|7554.7|7553.7|7560.2|7559.2|7553.2|7552.2|538
1690970400000|2023-08-02 10:00:00|7554.2|7553.2|7564.2|7563.2|7566.2|7565.2|7552.7|7551.7|901
1690970700000|2023-08-02 10:05:00|7563.9|7562.9|7568.9|7567.9|7570.2|7569.2|7563.7|7562.7|417
1690971000000|2023-08-02 10:10:00|7569.2|7568.2|7567.7|7566.7|7571.7|7570.7|7567.2|7566.2|913
1690971300000|2023-08-02 10:15:00|7567.2|7566.2|7567.7|7566.7|7568.7|7567.7|7564.2|7563.2|560
1690971600000|2023-08-02 10:20:00|7568.2|7567.2|7565.4|7564.4|7568.2|7567.2|7563.4|7562.4|491
1690971900000|2023-08-02 10:25:00|7565.7|7564.7|7568.7|7567.7|7569.7|7568.7|7563.7|7562.7|349
1690972200000|2023-08-02 10:30:00|7568.4|7567.4|7570.7|7569.7|7571.9|7570.9|7565.7|7564.7|297
1690972500000|2023-08-02 10:35:00|7570.9|7569.9|7576.2|7575.2|7576.7|7575.7|7570.7|7569.7|417
1690972800000|2023-08-02 10:40:00|7576.4|7575.4|7582.7|7581.7|7582.7|7581.7|7576.2|7575.2|562
1690973100000|2023-08-02 10:45:00|7582.9|7581.9|7584.7|7583.7|7585.7|7584.7|7579.2|7578.2|450
1690973400000|2023-08-02 10:50:00|7585.2|7584.2|7587.7|7586.7|7587.7|7586.7|7583.4|7582.4|556
1690973700000|2023-08-02 10:55:00|7587.4|7586.4|7594.2|7593.2|7594.2|7593.2|7585.7|7584.7|1376
1690974000000|2023-08-02 11:00:00|7593.2|7592.2|7594.2|7593.2|7598.7|7597.7|7592.9|7591.9|781
1690974300000|2023-08-02 11:05:00|7594.9|7593.9|7591.2|7590.2|7595.2|7594.2|7589.9|7588.9|502
1690974600000|2023-08-02 11:10:00|7590.7|7589.7|7590.7|7589.7|7594.7|7593.7|7589.2|7588.2|440
1690974900000|2023-08-02 11:15:00|7590.2|7589.2|7590.2|7589.2|7592.2|7591.2|7586.2|7585.2|593
1690975200000|2023-08-02 11:20:00|7589.9|7588.9|7592.4|7591.4|7594.2|7593.2|7588.7|7587.7|295
1690975500000|2023-08-02 11:25:00|7592.2|7591.2|7595.7|7594.7|7597.2|7596.2|7591.2|7590.2|279
1690975800000|2023-08-02 11:30:00|7595.9|7594.9|7593.9|7592.9|7597.2|7596.2|7593.7|7592.7|285
1690976100000|2023-08-02 11:35:00|7593.7|7592.7|7597.9|7596.9|7598.2|7597.2|7593.7|7592.7|366
1690976400000|2023-08-02 11:40:00|7597.5|7596.5|7596.8|7595.8|7597.8|7596.8|7595.8|7594.8|369
1690976700000|2023-08-02 11:45:00|7597.3|7596.3|7590.8|7589.8|7597.3|7596.3|7590.8|7589.8|354
1690977000000|2023-08-02 11:50:00|7590.3|7589.3|7589.3|7588.3|7592.8|7591.8|7589|7588|240
1690977300000|2023-08-02 11:55:00|7589|7588|7589.5|7588.5|7592.8|7591.8|7588.8|7587.8|310
1690977600000|2023-08-02 12:00:00|7589.3|7588.3|7592|7591|7593.3|7592.3|7589.3|7588.3|456
1690977900000|2023-08-02 12:05:00|7592.3|7591.3|7592.3|7591.3|7595.5|7594.5|7591.8|7590.8|411
1690978200000|2023-08-02 12:10:00|7592.8|7591.8|7592.3|7591.3|7595.8|7594.8|7592.3|7591.3|304
1690978500000|2023-08-02 12:15:00|7592.5|7591.5|7594.3|7593.3|7598.5|7597.5|7591.5|7590.5|727
1690978800000|2023-08-02 12:20:00|7594.5|7593.5|7595.8|7594.8|7596.8|7595.8|7592|7591|329
1690979100000|2023-08-02 12:25:00|7595.5|7594.5|7592.3|7591.3|7597.3|7596.3|7591|7590|420
1690979400000|2023-08-02 12:30:00|7592.5|7591.5|7590.8|7589.8|7593.3|7592.3|7587.8|7586.8|439
1690979700000|2023-08-02 12:35:00|7590.5|7589.5|7588.3|7587.3|7590.5|7589.5|7586.8|7585.8|457
1690980000000|2023-08-02 12:40:00|7587.8|7586.8|7586.3|7585.3|7591.3|7590.3|7584.8|7583.8|591
1690980300000|2023-08-02 12:45:00|7585.8|7584.8|7583.3|7582.3|7587.8|7586.8|7581.3|7580.3|453
1690980600000|2023-08-02 12:50:00|7582.8|7581.8|7585|7584|7586.5|7585.5|7581.8|7580.8|773
1690980900000|2023-08-02 12:55:00|7584.8|7583.8|7581.8|7580.8|7584.8|7583.8|7579.8|7578.8|554
1690981200000|2023-08-02 13:00:00|7582|7581|7583.3|7582.3|7585.3|7584.3|7581.3|7580.3|851
1690981500000|2023-08-02 13:05:00|7583.8|7582.8|7581.8|7580.8|7585.8|7584.8|7580.5|7579.5|573
1690981800000|2023-08-02 13:10:00|7582|7581|7585|7584|7586.3|7585.3|7581.8|7580.8|520
1690982100000|2023-08-02 13:15:00|7585.3|7584.3|7581|7580|7585.3|7584.3|7580.8|7579.8|1034
1690982400000|2023-08-02 13:20:00|7581.3|7580.3|7583.8|7582.8|7586.3|7585.3|7580.8|7579.8|366
1690982700000|2023-08-02 13:25:00|7584|7583|7588|7587|7589.5|7588.5|7584|7583|708
1690983000000|2023-08-02 13:30:00|7588.3|7587.3|7588.3|7587.3|7595.8|7594.8|7584.3|7583.3|1169
1690983300000|2023-08-02 13:35:00|7588.5|7587.5|7596.3|7595.3|7596.8|7595.8|7585.3|7584.3|783
1690983600000|2023-08-02 13:40:00|7595.8|7594.8|7596|7595|7598.3|7597.3|7594|7593|1071
1690983900000|2023-08-02 13:45:00|7595.8|7594.8|7594.5|7593.5|7596.8|7595.8|7587.8|7586.8|717
1690984200000|2023-08-02 13:50:00|7594.3|7593.3|7595.3|7594.3|7596.8|7595.8|7592.3|7591.3|694
1690984500000|2023-08-02 13:55:00|7595.5|7594.5|7592.3|7591.3|7595.5|7594.5|7590.8|7589.8|470
1690984800000|2023-08-02 14:00:00|7592.5|7591.5|7586.5|7585.5|7593.3|7592.3|7586|7585|445
1690985100000|2023-08-02 14:05:00|7586.3|7585.3|7574.3|7573.3|7587|7586|7573.8|7572.8|1111
1690985400000|2023-08-02 14:10:00|7574|7573|7569.8|7568.8|7575|7574|7568.3|7567.3|900
1690985700000|2023-08-02 14:15:00|7569.3|7568.3|7561.8|7560.8|7569.3|7568.3|7559.3|7558.3|1117
1690986000000|2023-08-02 14:20:00|7562|7561|7564|7563|7567.3|7566.3|7558.3|7557.3|1073
1690986300000|2023-08-02 14:25:00|7564.3|7563.3|7563.8|7562.8|7569.3|7568.3|7561.8|7560.8|696
1690986600000|2023-08-02 14:30:00|7564.5|7563.5|7569.5|7568.5|7570.8|7569.8|7564.5|7563.5|841
1690986900000|2023-08-02 14:35:00|7569.3|7568.3|7561.5|7560.5|7569.5|7568.5|7561.3|7560.3|692
1690987200000|2023-08-02 14:40:00|7561.3|7560.3|7554.3|7553.3|7562.5|7561.5|7552.8|7551.8|847
1690987500000|2023-08-02 14:45:00|7554.5|7553.5|7550.3|7549.3|7554.8|7553.8|7549.5|7548.5|1031
1690987800000|2023-08-02 14:50:00|7549.8|7548.8|7549.5|7548.5|7554|7553|7547.5|7546.5|777
1690988100000|2023-08-02 14:55:00|7549.8|7548.8|7543.8|7542.8|7550.3|7549.3|7542.3|7541.3|1025
1690988400000|2023-08-02 15:00:00|7543.5|7542.5|7550.5|7549.5|7550.8|7549.8|7541.3|7540.3|1285
1690988700000|2023-08-02 15:05:00|7550.8|7549.8|7548.8|7547.8|7550.8|7549.8|7545.8|7544.8|1033
1690989000000|2023-08-02 15:10:00|7549|7548|7550.8|7549.8|7552|7551|7548.8|7547.8|1327
1690989300000|2023-08-02 15:15:00|7550.3|7549.3|7549.3|7548.3|7551.5|7550.5|7546.8|7545.8|2158
1690989600000|2023-08-02 15:20:00|7549.8|7548.8|7553.8|7552.8|7554.8|7553.8|7548.3|7547.3|2695
1690989900000|2023-08-02 15:25:00|7553.3|7552.3|7550.8|7548.8|7555.5|7554.5|7549.8|7548.3|4997
1690990200000|2023-08-02 15:30:00|7539.6|7537.6|7551.1|7549.1|7551.1|7549.1|7538.1|7536.1|8345
1690990500000|2023-08-02 15:35:00|7551.8|7549.8|7553.1|7551.1|7554.1|7552.1|7549.8|7547.8|3037
1690990800000|2023-08-02 15:40:00|7553.6|7551.6|7548.6|7546.6|7555.6|7553.6|7547.6|7545.6|1059
1690991100000|2023-08-02 15:45:00|7549.1|7547.1|7549.1|7547.1|7549.6|7547.6|7545.1|7543.1|977
1690991400000|2023-08-02 15:50:00|7548.8|7546.8|7547.6|7545.6|7549.1|7547.1|7546.1|7544.1|457
1690991700000|2023-08-02 15:55:00|7548.1|7546.1|7543.1|7541.1|7549.1|7547.1|7542.6|7540.6|336
1690992000000|2023-08-02 16:00:00|7543.3|7541.3|7541.1|7539.1|7545.1|7543.1|7541.1|7539.1|366
1690992300000|2023-08-02 16:05:00|7541.6|7539.6|7539.1|7537.1|7542.1|7540.1|7538.6|7536.6|403
1690992600000|2023-08-02 16:10:00|7539.6|7537.6|7539.6|7537.6|7539.6|7537.6|7535.8|7533.8|504
1690992900000|2023-08-02 16:15:00|7539.8|7537.8|7543.6|7541.6|7544.1|7542.1|7539.8|7537.8|302
1690993200000|2023-08-02 16:20:00|7544.6|7542.6|7542.1|7540.1|7546.1|7544.1|7541.1|7539.1|222
1690993500000|2023-08-02 16:25:00|7542.3|7540.3|7544.1|7542.1|7545.1|7543.1|7542.1|7540.1|321
1690993800000|2023-08-02 16:30:00|7544.3|7542.3|7547.3|7545.3|7548.6|7546.6|7543.1|7541.1|320
1690994100000|2023-08-02 16:35:00|7547.6|7545.6|7548.1|7546.1|7549.1|7547.1|7546.1|7544.1|243
1690994400000|2023-08-02 16:40:00|7547.6|7545.6|7547.6|7545.6|7548.3|7546.3|7544.8|7542.8|190
1690994700000|2023-08-02 16:45:00|7547.8|7545.8|7548.8|7546.8|7549.1|7547.1|7547.1|7545.1|126
1690995000000|2023-08-02 16:50:00|7548.6|7546.6|7544.6|7542.6|7548.6|7546.6|7543.8|7541.8|147
1690995300000|2023-08-02 16:55:00|7544.3|7542.3|7547.1|7545.1|7547.1|7545.1|7544.3|7542.3|118
1690995600000|2023-08-02 17:00:00|7547.6|7545.6|7546.6|7544.6|7548.6|7546.6|7546.1|7544.1|195
1690995900000|2023-08-02 17:05:00|7546.1|7544.1|7544.8|7542.8|7546.6|7544.6|7544.6|7542.6|210
1690996200000|2023-08-02 17:10:00|7545.1|7543.1|7542.6|7540.6|7545.1|7543.1|7542.1|7540.1|167
1690996500000|2023-08-02 17:15:00|7542.1|7540.1|7544.6|7542.6|7545.6|7543.6|7542.1|7540.1|149
1690996800000|2023-08-02 17:20:00|7544.3|7542.3|7544.1|7542.1|7544.8|7542.8|7543.6|7541.6|132
1690997100000|2023-08-02 17:25:00|7543.8|7541.8|7545.6|7543.6|7545.6|7543.6|7543.1|7541.1|136
1690997400000|2023-08-02 17:30:00|7545.3|7543.3|7548.1|7546.1|7549.6|7547.6|7544.6|7542.6|149
1690997700000|2023-08-02 17:35:00|7548.3|7546.3|7547.6|7545.6|7549.6|7547.6|7547.6|7545.6|53
1690998000000|2023-08-02 17:40:00|7548.1|7546.1|7544.6|7542.6|7548.6|7546.6|7544.6|7542.6|71
1690998300000|2023-08-02 17:45:00|7545.1|7543.1|7542.8|7540.8|7545.1|7543.1|7542.6|7540.6|102
1690998600000|2023-08-02 17:50:00|7543.1|7541.1|7543.1|7541.1|7543.6|7541.6|7542.6|7540.6|65
1690998900000|2023-08-02 17:55:00|7542.6|7540.6|7542.3|7540.3|7543.6|7541.6|7542.1|7540.1|142
1690999200000|2023-08-02 18:00:00|7542.6|7540.6|7544.8|7542.8|7544.8|7542.8|7542.1|7540.1|100
1690999500000|2023-08-02 18:05:00|7545.1|7543.1|7543.3|7541.3|7545.1|7543.1|7542.1|7540.1|68
1690999800000|2023-08-02 18:10:00|7543.1|7541.1|7542.1|7540.1|7543.1|7541.1|7540.3|7538.3|77
1691000100000|2023-08-02 18:15:00|7542.3|7540.3|7543.6|7541.6|7544.1|7542.1|7542.3|7540.3|109
1691000400000|2023-08-02 18:20:00|7543.3|7541.3|7542.1|7540.1|7543.6|7541.6|7542.1|7540.1|76
1691000700000|2023-08-02 18:25:00|7542.3|7540.3|7540.1|7538.1|7542.6|7540.6|7539.6|7537.6|187
1691001000000|2023-08-02 18:30:00|7540.6|7538.6|7543.1|7541.1|7543.6|7541.6|7540.1|7538.1|181
1691001300000|2023-08-02 18:35:00|7542.8|7540.8|7540.6|7538.6|7542.8|7540.8|7540.6|7538.6|105
1691001600000|2023-08-02 18:40:00|7541.1|7539.1|7539.1|7537.1|7541.6|7539.6|7538.6|7536.6|341
1691001900000|2023-08-02 18:45:00|7538.8|7536.8|7542.1|7540.1|7542.1|7540.1|7538.6|7536.6|188
1691002200000|2023-08-02 18:50:00|7541.8|7539.8|7542.1|7540.1|7543.6|7541.6|7541.1|7539.1|80
1691002500000|2023-08-02 18:55:00|7542.3|7540.3|7542.6|7540.6|7543.6|7541.6|7541.1|7539.1|97
1691002800000|2023-08-02 19:00:00|7542.8|7540.8|7543.1|7541.1|7543.1|7541.1|7540.8|7538.8|81
1691003100000|2023-08-02 19:05:00|7543.3|7541.3|7541.6|7539.6|7543.6|7541.6|7540.3|7538.3|149
1691003400000|2023-08-02 19:10:00|7541.3|7539.3|7541.1|7539.1|7542.6|7540.6|7540.1|7538.1|108
1691003700000|2023-08-02 19:15:00|7540.8|7538.8|7542.1|7540.1|7542.1|7540.1|7540.1|7538.1|141
1691004000000|2023-08-02 19:20:00|7542.3|7540.3|7538.3|7536.3|7543.6|7541.6|7538.1|7536.1|200
1691004300000|2023-08-02 19:25:00|7538.6|7536.6|7532.3|7530.3|7538.6|7536.6|7531.1|7529.1|338
1691004600000|2023-08-02 19:30:00|7532.6|7530.6|7535.1|7533.1|7535.6|7533.6|7531.6|7529.6|250
1691004900000|2023-08-02 19:35:00|7535.6|7533.6|7535.6|7533.6|7537.1|7535.1|7533.6|7531.6|248
1691005200000|2023-08-02 19:40:00|7536.6|7534.6|7536.6|7534.6|7537.8|7535.8|7534.1|7532.1|421
1691005500000|2023-08-02 19:45:00|7537.1|7535.1|7540.6|7538.6|7541.1|7539.1|7536.8|7534.8|178
1691005800000|2023-08-02 19:50:00|7539.6|7537.6|7539.6|7537.6|7542.6|7540.6|7538.1|7536.1|231
1691006100000|2023-08-02 19:55:00|7540.1|7538.1|7541.8|7537.8|7545.3|7543.3|7538.3|7536.3|616
1691006400000|2023-08-02 20:00:00|7541.6|7537.6|7539.9|7535.9|7545|7541|7539.9|7535.9|0
1691006700000|2023-08-02 20:05:00|7539.8|7535.8|7541.7|7537.7|7541.7|7537.7|7537.3|7533.3|0
1691007000000|2023-08-02 20:10:00|7541.6|7537.6|7542.3|7538.3|7543.1|7539.1|7541.1|7537.1|0
1691007300000|2023-08-02 20:15:00|7542.1|7538.1|7541.1|7537.1|7542.1|7538.1|7540.1|7536.1|0
1691007600000|2023-08-02 20:20:00|7541.2|7537.2|7540.9|7536.9|7541.5|7537.5|7540.6|7536.6|0
1691007900000|2023-08-02 20:25:00|7541|7537|7541.2|7537.2|7541.5|7537.5|7540.9|7536.9|0
1691008200000|2023-08-02 20:30:00|7541.1|7537.1|7540.9|7536.9|7541.2|7537.2|7540.6|7536.6|0
1691008500000|2023-08-02 20:35:00|7540.8|7536.8|7540.2|7536.2|7540.8|7536.8|7539.8|7535.8|0
1691008800000|2023-08-02 20:40:00|7540.6|7536.6|7536.9|7532.9|7540.6|7536.6|7536.9|7532.9|0
1691009100000|2023-08-02 20:45:00|7537|7533|7536.8|7532.8|7537.2|7533.2|7536.1|7532.1|0
1691009400000|2023-08-02 20:50:00|7536.7|7532.7|7535.3|7531.3|7536.8|7532.8|7534.4|7530.4|0
1691009700000|2023-08-02 20:55:00|7535.2|7531.2|7536.8|7532.8|7537.1|7533.1|7534.4|7530.4|0
1691010000000|2023-08-02 21:00:00|7536.7|7532.7|7537.2|7533.2|7537.2|7533.2|7536.4|7532.4|0
1691010300000|2023-08-02 21:05:00|7537.1|7533.1|7537.1|7533.1|7537.3|7533.3|7536.9|7532.9|0
1691010600000|2023-08-02 21:10:00|7537|7533|7536.7|7532.7|7537|7533|7536.2|7532.2|0
1691010900000|2023-08-02 21:15:00|7536.8|7532.8|7536.9|7532.9|7536.9|7532.9|7536.8|7532.8|0
1691011200000|2023-08-02 21:20:00|7537|7533|7536.9|7532.9|7537.1|7533.1|7536.6|7532.6|0
1691011500000|2023-08-02 21:25:00|7537|7533|7538|7534|7538|7534|7537|7533|0
1691011800000|2023-08-02 21:30:00|7538.2|7534.2|7537.3|7533.3|7538.2|7534.2|7537.3|7533.3|0
1691012100000|2023-08-02 21:35:00|7537.4|7533.4|7537.9|7533.9|7538|7534|7537.4|7533.4|0
1691012400000|2023-08-02 21:40:00|7537.8|7533.8|7538|7534|7538.1|7534.1|7537.8|7533.8|0
1691012700000|2023-08-02 21:45:00|7537.9|7533.9|7537.3|7533.3|7538|7534|7537.2|7533.2|0
1691013000000|2023-08-02 21:50:00|7537.4|7533.4|7537.5|7533.5|7538.2|7534.2|7537.4|7533.4|0
1691013300000|2023-08-02 21:55:00|7537.4|7533.4|7537.5|7533.5|7537.5|7533.5|7537.2|7533.2|0
1691013600000|2023-08-02 22:00:00|7537.6|7533.6|7542.4|7538.4|7542.6|7538.6|7537.2|7533.2|0
1691013900000|2023-08-02 22:05:00|7542.3|7538.3|7542.1|7538.1|7542.8|7538.8|7542.1|7538.1|0
1691014200000|2023-08-02 22:10:00|7542.2|7538.2|7545|7541|7545.3|7541.3|7542.2|7538.2|0
1691014500000|2023-08-02 22:15:00|7545.1|7541.1|7547.3|7543.3|7547.3|7543.3|7545|7541|0
1691014800000|2023-08-02 22:20:00|7547.4|7543.4|7549.5|7545.5|7550|7546|7547.4|7543.4|0
1691015100000|2023-08-02 22:25:00|7549.4|7545.4|7549.5|7545.5|7550.1|7546.1|7548.6|7544.6|0
1691015400000|2023-08-02 22:30:00|7549.4|7545.4|7548.8|7544.8|7550.6|7546.6|7548.7|7544.7|0
1691015700000|2023-08-02 22:35:00|7548.9|7544.9|7548|7544|7549.1|7545.1|7548|7544|0
1691016000000|2023-08-02 22:40:00|7548.3|7544.3|7549.1|7545.1|7549.4|7545.4|7548.3|7544.3|0
1691016300000|2023-08-02 22:45:00|7548.8|7544.8|7549.7|7545.7|7549.8|7545.8|7548.6|7544.6|0
1691016600000|2023-08-02 22:50:00|7549.8|7545.8|7551|7547|7551.3|7547.3|7549.6|7545.6|0
1691016900000|2023-08-02 22:55:00|7550.9|7546.9|7552.4|7548.4|7552.4|7548.4|7550.7|7546.7|0
1691017200000|2023-08-02 23:00:00|7552.5|7548.5|7551.3|7547.3|7553.5|7549.5|7550.7|7546.7|0
1691017500000|2023-08-02 23:05:00|7551.4|7547.4|7551|7547|7551.8|7547.8|7550.4|7546.4|0
1691017800000|2023-08-02 23:10:00|7551.1|7547.1|7551.7|7547.7|7552|7548|7551|7547|0
1691018100000|2023-08-02 23:15:00|7551.6|7547.6|7551.3|7547.3|7551.6|7547.6|7550.1|7546.1|0
1691018400000|2023-08-02 23:20:00|7551.4|7547.4|7551|7547|7551.8|7547.8|7551|7547|0
1691018700000|2023-08-02 23:25:00|7550.9|7546.9|7550.4|7546.4|7550.9|7546.9|7550.1|7546.1|0
1691019000000|2023-08-02 23:30:00|7550.3|7546.3|7550.2|7546.2|7550.8|7546.8|7549.9|7545.9|0
1691019300000|2023-08-02 23:35:00|7550|7546|7549.9|7545.9|7550.5|7546.5|7549.6|7545.6|0
1691019600000|2023-08-02 23:40:00|7550|7546|7550.2|7546.2|7550.6|7546.6|7549.9|7545.9|0
1691019900000|2023-08-02 23:45:00|7550|7546|7552|7548|7552.7|7548.7|7549.9|7545.9|0
1691020200000|2023-08-02 23:50:00|7551.9|7547.9|7550.3|7546.3|7551.9|7547.9|7550|7546|0
1691020500000|2023-08-02 23:55:00|7550.4|7546.4|7551.4|7547.4|7551.4|7547.4|7550.3|7546.3|0
1691020800000|2023-08-03 00:00:00|7551.1|7547.1|7550.6|7547.6|7551.2|7547.8|7547.3|7544.3|176
1691021100000|2023-08-03 00:05:00|7550.3|7547.3|7550.6|7547.6|7553.1|7550.1|7548.3|7545.3|82
1691021400000|2023-08-03 00:10:00|7550.8|7547.8|7544.6|7541.6|7550.8|7547.8|7544.1|7541.1|56
1691021700000|2023-08-03 00:15:00|7544.8|7541.8|7537.3|7534.3|7545.3|7542.3|7536.8|7533.8|156
1691022000000|2023-08-03 00:20:00|7537.1|7534.1|7539.3|7536.3|7539.3|7536.3|7535.8|7532.8|50
1691022300000|2023-08-03 00:25:00|7539.6|7536.6|7540.1|7537.1|7542.1|7539.1|7539.3|7536.3|79
1691022600000|2023-08-03 00:30:00|7539.3|7536.3|7538.1|7535.1|7540.1|7537.1|7536.6|7533.6|40
1691022900000|2023-08-03 00:35:00|7537.8|7534.8|7539.8|7536.8|7541.8|7538.8|7537.8|7534.8|37
1691023200000|2023-08-03 00:40:00|7540.3|7537.3|7536.8|7533.8|7540.3|7537.3|7536.1|7533.1|86
1691023500000|2023-08-03 00:45:00|7536.6|7533.6|7537.3|7534.3|7537.6|7534.6|7535.1|7532.1|66
1691023800000|2023-08-03 00:50:00|7537.6|7534.6|7541.8|7538.8|7541.8|7538.8|7536.3|7533.3|50
1691024100000|2023-08-03 00:55:00|7541.6|7538.6|7539.8|7536.8|7541.8|7538.8|7539.1|7536.1|52
1691024400000|2023-08-03 01:00:00|7539.6|7536.6|7539.3|7536.3|7539.6|7536.6|7536.6|7533.6|51
1691024700000|2023-08-03 01:05:00|7539.1|7536.1|7543.6|7540.6|7543.6|7540.6|7539.1|7536.1|59
1691025000000|2023-08-03 01:10:00|7543.8|7540.8|7545.6|7542.6|7546.3|7543.3|7543.3|7540.3|49
1691025300000|2023-08-03 01:15:00|7545.8|7542.8|7547.8|7544.8|7547.8|7544.8|7545.3|7542.3|29
1691025600000|2023-08-03 01:20:00|7548.3|7545.3|7550.3|7547.3|7550.8|7547.8|7548.3|7545.3|9
1691025900000|2023-08-03 01:25:00|7550.1|7547.1|7554.3|7551.3|7554.3|7551.3|7549.8|7546.8|28
1691026200000|2023-08-03 01:30:00|7554.1|7551.1|7561.8|7558.8|7562.3|7559.3|7553.6|7550.6|51
1691026500000|2023-08-03 01:35:00|7562.1|7559.1|7560.3|7557.3|7562.3|7559.3|7558.3|7555.3|41
1691026800000|2023-08-03 01:40:00|7560.1|7557.1|7559.8|7556.8|7560.3|7557.3|7558.6|7555.6|32
1691027100000|2023-08-03 01:45:00|7560.1|7557.1|7563.8|7560.8|7563.8|7560.8|7560.1|7557.1|34
1691027400000|2023-08-03 01:50:00|7563.6|7560.6|7558.3|7555.3|7563.8|7560.8|7558.1|7555.1|29
1691027700000|2023-08-03 01:55:00|7558.1|7555.1|7557.3|7554.3|7558.6|7555.6|7556.3|7553.3|23
1691028000000|2023-08-03 02:00:00|7556.8|7553.8|7559.3|7556.3|7559.6|7556.6|7556.1|7553.1|30
1691028300000|2023-08-03 02:05:00|7559.6|7556.6|7555.1|7552.1|7559.8|7556.8|7552.3|7549.3|61
1691028600000|2023-08-03 02:10:00|7555.8|7552.8|7559.3|7556.3|7559.3|7556.3|7555.8|7552.8|38
1691028900000|2023-08-03 02:15:00|7559.8|7556.8|7558.1|7555.1|7560.1|7557.1|7557.8|7554.8|13
1691029200000|2023-08-03 02:20:00|7557.8|7554.8|7560.8|7557.8|7561.3|7558.3|7557.6|7554.6|24
1691029500000|2023-08-03 02:25:00|7560.6|7557.6|7557.8|7554.8|7560.8|7557.8|7557.6|7554.6|52
1691029800000|2023-08-03 02:30:00|7558.1|7555.1|7555.8|7552.8|7559.1|7556.1|7555.6|7552.6|32
1691030100000|2023-08-03 02:35:00|7555.6|7552.6|7554.8|7551.8|7556.8|7553.8|7553.3|7550.3|35
1691030400000|2023-08-03 02:40:00|7554.6|7551.6|7555.8|7552.8|7555.8|7552.8|7554.3|7551.3|17
1691030700000|2023-08-03 02:45:00|7556.3|7553.3|7554.3|7551.3|7557.1|7554.1|7553.8|7550.8|20
1691031000000|2023-08-03 02:50:00|7554.1|7551.1|7555.8|7552.8|7556.6|7553.6|7554.1|7551.1|23
1691031300000|2023-08-03 02:55:00|7556.1|7553.1|7555.8|7552.8|7556.6|7553.6|7554.8|7551.8|14
1691031600000|2023-08-03 03:00:00|7555.6|7552.6|7552.8|7549.8|7556.3|7553.3|7552.8|7549.8|46
1691031900000|2023-08-03 03:05:00|7553.1|7550.1|7553.6|7550.6|7554.8|7551.8|7552.8|7549.8|27
1691032200000|2023-08-03 03:10:00|7553.3|7550.3|7555.3|7552.3|7555.3|7552.3|7553.3|7550.3|17
1691032500000|2023-08-03 03:15:00|7555.6|7552.6|7554.8|7551.8|7556.3|7553.3|7554.3|7551.3|5
1691032800000|2023-08-03 03:20:00|7554.6|7551.6|7555.3|7552.3|7555.3|7552.3|7553.6|7550.6|6
1691033100000|2023-08-03 03:25:00|7555.1|7552.1|7554.8|7551.8|7555.8|7552.8|7554.8|7551.8|15
1691033400000|2023-08-03 03:30:00|7555.1|7552.1|7551.6|7548.6|7555.3|7552.3|7551.1|7548.1|21
1691033700000|2023-08-03 03:35:00|7551.8|7548.8|7551.6|7548.6|7552.1|7549.1|7551.3|7548.3|10
1691034000000|2023-08-03 03:40:00|7551.8|7548.8|7552.8|7549.8|7552.8|7549.8|7551.3|7548.3|5
1691034300000|2023-08-03 03:45:00|7553.1|7550.1|7554.8|7551.8|7554.8|7551.8|7552.3|7549.3|11
1691034600000|2023-08-03 03:50:00|7554.6|7551.6|7556.3|7553.3|7556.3|7553.3|7554.1|7551.1|8
1691034900000|2023-08-03 03:55:00|7556.6|7553.6|7555.3|7552.3|7556.8|7553.8|7554.6|7551.6|30
1691035200000|2023-08-03 04:00:00|7555.1|7552.1|7557.8|7554.8|7558.3|7555.3|7554.3|7551.3|21
1691035500000|2023-08-03 04:05:00|7557.6|7554.6|7558.3|7555.3|7558.3|7555.3|7557.6|7554.6|7
1691035800000|2023-08-03 04:10:00|7558.1|7555.1|7553.8|7550.8|7558.1|7555.1|7553.8|7550.8|25
1691036100000|2023-08-03 04:15:00|7553.6|7550.6|7553.3|7550.3|7554.1|7551.1|7553.3|7550.3|17
1691036400000|2023-08-03 04:20:00|7553.6|7550.6|7551.3|7548.3|7553.6|7550.6|7551.1|7548.1|19
1691036700000|2023-08-03 04:25:00|7551.6|7548.6|7550.8|7547.8|7551.8|7548.8|7550.3|7547.3|7
1691037000000|2023-08-03 04:30:00|7550.6|7547.6|7548.8|7545.8|7550.6|7547.6|7548.3|7545.3|20
1691037300000|2023-08-03 04:35:00|7549.1|7546.1|7548.3|7545.3|7549.3|7546.3|7546.8|7543.8|20
1691037600000|2023-08-03 04:40:00|7548.1|7545.1|7548.1|7545.1|7548.8|7545.8|7547.3|7544.3|11
1691037900000|2023-08-03 04:45:00|7547.6|7544.6|7546.1|7543.1|7547.6|7544.6|7545.6|7542.6|15
1691038200000|2023-08-03 04:50:00|7545.8|7542.8|7543.3|7540.3|7546.1|7543.1|7543.1|7540.1|18
1691038500000|2023-08-03 04:55:00|7543.1|7540.1|7546.1|7543.1|7546.1|7543.1|7543.1|7540.1|25
1691038800000|2023-08-03 05:00:00|7545.8|7542.8|7546.8|7543.8|7548.3|7545.3|7545.6|7542.6|35
1691039100000|2023-08-03 05:05:00|7547.1|7544.1|7549.1|7546.1|7550.3|7547.3|7546.3|7543.3|18
1691039400000|2023-08-03 05:10:00|7548.8|7545.8|7550.6|7547.6|7550.8|7547.8|7548.8|7545.8|29
1691039700000|2023-08-03 05:15:00|7550.8|7547.8|7554.3|7551.3|7554.3|7551.3|7550.6|7547.6|26
1691040000000|2023-08-03 05:20:00|7554.1|7551.1|7556.1|7553.1|7557.8|7554.8|7553.6|7550.6|56
1691040300000|2023-08-03 05:25:00|7555.8|7552.8|7555.3|7552.3|7556.3|7553.3|7554.1|7551.1|25
1691040600000|2023-08-03 05:30:00|7555.1|7552.1|7554.3|7551.3|7555.8|7552.8|7553.1|7550.1|20
1691040900000|2023-08-03 05:35:00|7553.8|7550.8|7548.8|7545.8|7554.8|7551.8|7548.8|7545.8|40
1691041200000|2023-08-03 05:40:00|7548.6|7545.6|7547.6|7544.6|7548.6|7545.6|7544.8|7541.8|50
1691041500000|2023-08-03 05:45:00|7547.3|7544.3|7548.1|7545.1|7548.8|7545.8|7544.3|7541.3|44
1691041800000|2023-08-03 05:50:00|7548.3|7545.3|7550.8|7547.8|7555.3|7552.3|7548.1|7545.1|54
1691042100000|2023-08-03 05:55:00|7550.3|7547.3|7549.8|7546.8|7550.3|7547.3|7548.3|7545.3|42
1691042400000|2023-08-03 06:00:00|7549.6|7546.6|7547.8|7545.8|7550.8|7548.8|7543.3|7541.3|407
1691042700000|2023-08-03 06:05:00|7547.6|7545.6|7551.8|7549.8|7552.3|7550.3|7543.8|7541.8|154
1691043000000|2023-08-03 06:10:00|7551.6|7549.6|7549.3|7547.3|7552.3|7550.3|7546.1|7544.1|118
1691043300000|2023-08-03 06:15:00|7549.1|7547.1|7550.8|7548.8|7553.8|7551.8|7547.8|7545.8|128
1691043600000|2023-08-03 06:20:00|7551.1|7549.1|7548.8|7546.8|7552.8|7550.8|7547.6|7545.6|240
1691043900000|2023-08-03 06:25:00|7548.6|7546.6|7547.3|7545.3|7549.3|7547.3|7547.3|7545.3|84
1691044200000|2023-08-03 06:30:00|7547.1|7545.1|7543.8|7541.8|7547.1|7545.1|7543.8|7541.8|111
1691044500000|2023-08-03 06:35:00|7544.1|7542.1|7545.3|7543.3|7546.6|7544.6|7544.1|7542.1|93
1691044800000|2023-08-03 06:40:00|7545.6|7543.6|7538.8|7536.8|7545.6|7543.6|7538.8|7536.8|104
1691045100000|2023-08-03 06:45:00|7539.1|7537.1|7537.6|7535.6|7539.1|7537.1|7535.8|7533.8|132
1691045400000|2023-08-03 06:50:00|7537.3|7535.3|7530.8|7528.8|7537.3|7535.3|7530.3|7528.3|195
1691045700000|2023-08-03 06:55:00|7531.1|7529.1|7518.1|7516.1|7531.6|7529.6|7517.1|7515.1|500
1691046000000|2023-08-03 07:00:00|7517.6|7516.6|7499.8|7498.8|7517.6|7516.6|7492.6|7491.6|4448
1691046300000|2023-08-03 07:05:00|7500.3|7499.3|7500.3|7499.3|7510.3|7509.3|7497.3|7496.3|1618
1691046600000|2023-08-03 07:10:00|7500|7499|7493.8|7492.8|7503.5|7502.5|7490.3|7489.3|2069
1691046900000|2023-08-03 07:15:00|7494.3|7493.3|7484.8|7483.8|7496|7495|7475.8|7474.8|1654
1691047200000|2023-08-03 07:20:00|7485.5|7484.5|7471.3|7470.3|7486.8|7485.8|7468.8|7467.8|1232
1691047500000|2023-08-03 07:25:00|7471.8|7470.8|7459|7458|7474.3|7473.3|7459|7458|1316
1691047800000|2023-08-03 07:30:00|7458.8|7457.8|7459|7458|7461|7460|7450.3|7449.3|2147
1691048100000|2023-08-03 07:35:00|7459.3|7458.3|7456.3|7455.3|7469.8|7468.8|7453.3|7452.3|1370
1691048400000|2023-08-03 07:40:00|7456|7455|7461.3|7460.3|7463.8|7462.8|7454.8|7453.8|971
1691048700000|2023-08-03 07:45:00|7461.8|7460.8|7456.8|7455.8|7468.5|7467.5|7454.5|7453.5|1443
1691049000000|2023-08-03 07:50:00|7456.3|7455.3|7452.8|7451.8|7457.8|7456.8|7449.3|7448.3|1237
1691049300000|2023-08-03 07:55:00|7452.3|7451.3|7444.5|7443.5|7454.3|7453.3|7442.3|7441.3|1162
1691049600000|2023-08-03 08:00:00|7444.8|7443.8|7451.5|7450.5|7451.8|7450.8|7440.8|7439.8|1591
1691049900000|2023-08-03 08:05:00|7451.8|7450.8|7455.9|7454.9|7464.2|7463.2|7446.8|7445.8|1341
1691050200000|2023-08-03 08:10:00|7455.7|7454.7|7450.2|7449.2|7457.2|7456.2|7449.4|7448.4|1041
1691050500000|2023-08-03 08:15:00|7449.7|7448.7|7454.7|7453.7|7454.7|7453.7|7447.9|7446.9|1036
1691050800000|2023-08-03 08:20:00|7455.2|7454.2|7474.7|7473.7|7475.7|7474.7|7454.9|7453.9|1325
1691051100000|2023-08-03 08:25:00|7474.9|7473.9|7464.7|7463.7|7477.7|7476.7|7463.9|7462.9|786
1691051400000|2023-08-03 08:30:00|7465.2|7464.2|7457.2|7456.2|7465.2|7464.2|7456.4|7455.4|764
1691051700000|2023-08-03 08:35:00|7457.4|7456.4|7451.4|7450.4|7458.2|7457.2|7447.9|7446.9|748
1691052000000|2023-08-03 08:40:00|7451.7|7450.7|7439.4|7438.4|7452.4|7451.4|7437.9|7436.9|866
1691052300000|2023-08-03 08:45:00|7439.7|7438.7|7442.7|7441.7|7446.7|7445.7|7439.7|7438.7|827
1691052600000|2023-08-03 08:50:00|7443.7|7442.7|7440.4|7439.4|7443.9|7442.9|7437.7|7436.7|841
1691052900000|2023-08-03 08:55:00|7440.7|7439.7|7447.7|7446.7|7453.2|7452.2|7439.7|7438.7|696
1691053200000|2023-08-03 09:00:00|7447.2|7446.2|7452.9|7451.9|7458.7|7457.7|7447.2|7446.2|1027
1691053500000|2023-08-03 09:05:00|7453.2|7452.2|7466.7|7465.7|7467.2|7466.2|7449.7|7448.7|1042
1691053800000|2023-08-03 09:10:00|7466.9|7465.9|7461.4|7460.4|7471.7|7470.7|7461.4|7460.4|724
1691054100000|2023-08-03 09:15:00|7461.2|7460.2|7467.7|7466.7|7468.2|7467.2|7460.9|7459.9|555
1691054400000|2023-08-03 09:20:00|7467.9|7466.9|7465.7|7464.7|7472.2|7471.2|7463.7|7462.7|801
1691054700000|2023-08-03 09:25:00|7465.4|7464.4|7465.2|7464.2|7468.7|7467.7|7463.2|7462.2|713
1691055000000|2023-08-03 09:30:00|7464.9|7463.9|7464.7|7463.7|7470.7|7469.7|7463.2|7462.2|715
1691055300000|2023-08-03 09:35:00|7465.2|7464.2|7464.9|7463.9|7466.9|7465.9|7462.2|7461.2|821
1691055600000|2023-08-03 09:40:00|7465.2|7464.2|7473.2|7472.2|7474.2|7473.2|7464.4|7463.4|441
1691055900000|2023-08-03 09:45:00|7472.9|7471.9|7473.9|7472.9|7474.4|7473.4|7468.9|7467.9|597
1691056200000|2023-08-03 09:50:00|7474.2|7473.2|7483.9|7482.9|7484.2|7483.2|7472.7|7471.7|573
1691056500000|2023-08-03 09:55:00|7484.2|7483.2|7488.4|7487.4|7488.7|7487.7|7482.4|7481.4|457
1691056800000|2023-08-03 10:00:00|7488.7|7487.7|7498.4|7497.4|7498.4|7497.4|7487.2|7486.2|631
1691057100000|2023-08-03 10:05:00|7498.7|7497.7|7504.9|7503.9|7506.4|7505.4|7498.7|7497.7|574
1691057400000|2023-08-03 10:10:00|7504.2|7503.2|7499.7|7498.7|7504.9|7503.9|7498.7|7497.7|430
1691057700000|2023-08-03 10:15:00|7500.2|7499.2|7502.2|7501.2|7502.9|7501.9|7497.2|7496.2|511
1691058000000|2023-08-03 10:20:00|7501.9|7500.9|7497.4|7496.4|7505.7|7504.7|7492.2|7491.2|764
1691058300000|2023-08-03 10:25:00|7497.7|7496.7|7506.2|7505.2|7506.7|7505.7|7497.7|7496.7|607
1691058600000|2023-08-03 10:30:00|7506.4|7505.4|7506.7|7505.7|7509.4|7508.4|7502.4|7501.4|612
1691058900000|2023-08-03 10:35:00|7506.4|7505.4|7507.9|7506.9|7507.9|7506.9|7503.4|7502.4|368
1691059200000|2023-08-03 10:40:00|7507.7|7506.7|7509.7|7508.7|7512.2|7511.2|7507.7|7506.7|455
1691059500000|2023-08-03 10:45:00|7509.4|7508.4|7511.2|7510.2|7512.2|7511.2|7507.4|7506.4|438
1691059800000|2023-08-03 10:50:00|7511.9|7510.9|7500.7|7499.7|7512.7|7511.7|7500.7|7499.7|429
1691060100000|2023-08-03 10:55:00|7501.2|7500.2|7505.4|7504.4|7505.4|7504.4|7497.9|7496.9|1038
1691060400000|2023-08-03 11:00:00|7505.9|7504.9|7518.7|7517.7|7519.4|7518.4|7505.9|7504.9|1224
1691060700000|2023-08-03 11:05:00|7519.2|7518.2|7516.9|7515.9|7520.7|7519.7|7514.2|7513.2|1039
1691061000000|2023-08-03 11:10:00|7517.2|7516.2|7519.9|7518.9|7522.9|7521.9|7516.7|7515.7|681
1691061300000|2023-08-03 11:15:00|7519.7|7518.7|7515.2|7514.2|7519.7|7518.7|7513.4|7512.4|653
1691061600000|2023-08-03 11:20:00|7515.7|7514.7|7513.7|7512.7|7519.2|7518.2|7510.4|7509.4|502
1691061900000|2023-08-03 11:25:00|7513.9|7512.9|7514.2|7513.2|7515.4|7514.4|7508.7|7507.7|346
1691062200000|2023-08-03 11:30:00|7513.7|7512.7|7521.9|7520.9|7524.2|7523.2|7513.7|7512.7|708
1691062500000|2023-08-03 11:35:00|7522.2|7521.2|7517.7|7516.7|7522.2|7521.2|7515.9|7514.9|347
1691062800000|2023-08-03 11:40:00|7517.2|7516.2|7507.2|7506.2|7517.2|7516.2|7505.7|7504.7|619
1691063100000|2023-08-03 11:45:00|7507.4|7506.4|7508.2|7507.2|7508.7|7507.7|7503.7|7502.7|338
1691063400000|2023-08-03 11:50:00|7508.4|7507.4|7504.2|7503.2|7508.7|7507.7|7502.9|7501.9|435
1691063700000|2023-08-03 11:55:00|7504.4|7503.4|7504.7|7503.7|7507.2|7506.2|7504.2|7503.2|420
1691064000000|2023-08-03 12:00:00|7505.2|7504.2|7503.4|7502.4|7506.2|7505.2|7502.7|7501.7|498
1691064300000|2023-08-03 12:05:00|7503.7|7502.7|7503.2|7502.2|7504.7|7503.7|7500.2|7499.2|336
1691064600000|2023-08-03 12:10:00|7502.9|7501.9|7498.9|7497.9|7504.2|7503.2|7498.7|7497.7|245
1691064900000|2023-08-03 12:15:00|7499.2|7498.2|7498.2|7497.2|7500.4|7499.4|7497.4|7496.4|356
1691065200000|2023-08-03 12:20:00|7498.4|7497.4|7493.4|7492.4|7499.7|7498.7|7493.2|7492.2|339
1691065500000|2023-08-03 12:25:00|7493.7|7492.7|7493.2|7492.2|7494.2|7493.2|7490.2|7489.2|267
1691065800000|2023-08-03 12:30:00|7493.7|7492.7|7488.9|7487.9|7495.2|7494.2|7487.9|7486.9|542
1691066100000|2023-08-03 12:35:00|7488.7|7487.7|7501.2|7500.2|7502.7|7501.7|7486.7|7485.7|562
1691066400000|2023-08-03 12:40:00|7500.9|7499.9|7499.7|7498.7|7503.7|7502.7|7492.7|7491.7|447
1691066700000|2023-08-03 12:45:00|7499.2|7498.2|7505.4|7504.4|7505.7|7504.7|7498.4|7497.4|675
1691067000000|2023-08-03 12:50:00|7505.7|7504.7|7516.7|7515.7|7518.2|7517.2|7503.7|7502.7|973
1691067300000|2023-08-03 12:55:00|7516.4|7515.4|7513.7|7512.7|7517.2|7516.2|7508.7|7507.7|650
1691067600000|2023-08-03 13:00:00|7513.4|7512.4|7502.2|7501.2|7513.4|7512.4|7502.2|7501.2|563
1691067900000|2023-08-03 13:05:00|7502.7|7501.7|7507.4|7506.4|7509.2|7508.2|7497.7|7496.7|596
1691068200000|2023-08-03 13:10:00|7506.2|7505.2|7507.9|7506.9|7510.9|7509.9|7506.2|7505.2|636
1691068500000|2023-08-03 13:15:00|7507.7|7506.7|7512.4|7511.4|7513.7|7512.7|7506.2|7505.2|740
1691068800000|2023-08-03 13:20:00|7512.2|7511.2|7510.7|7509.7|7515.9|7514.9|7510.2|7509.2|562
1691069100000|2023-08-03 13:25:00|7510.9|7509.9|7506.9|7505.9|7512.2|7511.2|7505.2|7504.2|646
1691069400000|2023-08-03 13:30:00|7507.2|7506.2|7511.2|7510.2|7511.4|7510.4|7502.9|7501.9|1168
1691069700000|2023-08-03 13:35:00|7510.9|7509.9|7510.7|7509.7|7521.9|7520.9|7510.4|7509.4|982
1691070000000|2023-08-03 13:40:00|7510.9|7509.9|7507.4|7506.4|7511.9|7510.9|7506.2|7505.2|698
1691070300000|2023-08-03 13:45:00|7507.2|7506.2|7512.9|7511.9|7515.9|7514.9|7504.9|7503.9|494
1691070600000|2023-08-03 13:50:00|7512.7|7511.7|7521.4|7520.4|7521.4|7520.4|7511.9|7510.9|375
1691070900000|2023-08-03 13:55:00|7521.7|7520.7|7517.2|7516.2|7524.4|7523.4|7516.2|7515.2|608
1691071200000|2023-08-03 14:00:00|7516.9|7515.9|7516.4|7515.4|7520.9|7519.9|7514.4|7513.4|1028
1691071500000|2023-08-03 14:05:00|7515.9|7514.9|7515.9|7514.9|7519.2|7518.2|7512.7|7511.7|815
1691071800000|2023-08-03 14:10:00|7516.1|7515.1|7516.6|7515.6|7521.4|7520.4|7513.4|7512.4|497
1691072100000|2023-08-03 14:15:00|7516.4|7515.4|7521.9|7520.9|7522.4|7521.4|7513.4|7512.4|480
1691072400000|2023-08-03 14:20:00|7521.6|7520.6|7514.1|7513.1|7522.6|7521.6|7513.9|7512.9|654
1691072700000|2023-08-03 14:25:00|7513.9|7512.9|7504.1|7503.1|7514.6|7513.6|7503.9|7502.9|929
1691073000000|2023-08-03 14:30:00|7503.9|7502.9|7512.6|7511.6|7513.4|7512.4|7503.9|7502.9|633
1691073300000|2023-08-03 14:35:00|7512.9|7511.9|7512.1|7511.1|7515.9|7514.9|7509.6|7508.6|467
1691073600000|2023-08-03 14:40:00|7511.9|7510.9|7520.9|7519.9|7520.9|7519.9|7511.4|7510.4|510
1691073900000|2023-08-03 14:45:00|7520.6|7519.6|7520.4|7519.4|7521.9|7520.9|7516.6|7515.6|746
1691074200000|2023-08-03 14:50:00|7520.1|7519.1|7516.9|7515.9|7521.4|7520.4|7516.9|7515.9|698
1691074500000|2023-08-03 14:55:00|7516.6|7515.6|7515.4|7514.4|7517.6|7516.6|7512.1|7511.1|554
1691074800000|2023-08-03 15:00:00|7515.6|7514.6|7514.6|7513.6|7517.1|7516.1|7512.4|7511.4|559
1691075100000|2023-08-03 15:05:00|7514.4|7513.4|7516.9|7515.9|7519.4|7518.4|7514.4|7513.4|560
1691075400000|2023-08-03 15:10:00|7516.4|7515.4|7518.9|7517.9|7518.9|7517.9|7515.4|7514.4|475
1691075700000|2023-08-03 15:15:00|7518.6|7517.6|7521.9|7520.9|7523.6|7522.6|7516.9|7515.9|830
1691076000000|2023-08-03 15:20:00|7521.6|7520.6|7521.4|7520.4|7523.9|7522.9|7519.4|7518.4|1134
1691076300000|2023-08-03 15:25:00|7521.9|7520.9|7519.9|7517.9|7526.9|7525.9|7519.9|7517.9|4535
1691076600000|2023-08-03 15:30:00|7520.4|7518.4|7529.9|7527.9|7532.4|7530.4|7520.4|7518.4|6219
1691076900000|2023-08-03 15:35:00|7529.4|7527.4|7531.9|7529.9|7532.9|7530.9|7526.9|7524.9|1483
1691077200000|2023-08-03 15:40:00|7531.6|7529.6|7530.4|7528.4|7532.1|7530.1|7529.4|7527.4|645
1691077500000|2023-08-03 15:45:00|7529.9|7527.9|7535.6|7533.6|7535.9|7533.9|7529.9|7527.9|450
1691077800000|2023-08-03 15:50:00|7535.4|7533.4|7538.9|7536.9|7540.9|7538.9|7535.4|7533.4|699
1691078100000|2023-08-03 15:55:00|7538.6|7536.6|7535.6|7533.6|7538.9|7536.9|7533.9|7531.9|363
1691078400000|2023-08-03 16:00:00|7535.4|7533.4|7533.4|7531.4|7536.4|7534.4|7531.9|7529.9|529
1691078700000|2023-08-03 16:05:00|7533.1|7531.1|7534.6|7532.6|7535.4|7533.4|7533.1|7531.1|283
1691079000000|2023-08-03 16:10:00|7534.9|7532.9|7535.6|7533.6|7536.6|7534.6|7534.4|7532.4|177
1691079300000|2023-08-03 16:15:00|7535.4|7533.4|7537.6|7535.6|7537.9|7535.9|7534.4|7532.4|177
1691079600000|2023-08-03 16:20:00|7537.4|7535.4|7538.9|7536.9|7539.6|7537.6|7536.1|7534.1|457
1691079900000|2023-08-03 16:25:00|7538.4|7536.4|7539.1|7537.1|7539.6|7537.6|7536.9|7534.9|169
1691080200000|2023-08-03 16:30:00|7539.4|7537.4|7538.4|7536.4|7540.1|7538.1|7537.9|7535.9|142
1691080500000|2023-08-03 16:35:00|7538.6|7536.6|7537.1|7535.1|7539.4|7537.4|7535.9|7533.9|162
1691080800000|2023-08-03 16:40:00|7537.4|7535.4|7541.1|7539.1|7541.4|7539.4|7536.9|7534.9|127
1691081100000|2023-08-03 16:45:00|7540.9|7538.9|7542.9|7540.9|7544.4|7542.4|7540.9|7538.9|223
1691081400000|2023-08-03 16:50:00|7542.6|7540.6|7540.9|7538.9|7542.9|7540.9|7540.4|7538.4|185
1691081700000|2023-08-03 16:55:00|7541.1|7539.1|7541.9|7539.9|7542.6|7540.6|7540.6|7538.6|161
1691082000000|2023-08-03 17:00:00|7542.1|7540.1|7540.9|7538.9|7542.9|7540.9|7540.4|7538.4|144
1691082300000|2023-08-03 17:05:00|7540.4|7538.4|7539.4|7537.4|7540.6|7538.6|7538.9|7536.9|203
1691082600000|2023-08-03 17:10:00|7539.6|7537.6|7540.6|7538.6|7541.6|7539.6|7539.4|7537.4|59
1691082900000|2023-08-03 17:15:00|7540.4|7538.4|7542.9|7540.9|7543.4|7541.4|7540.1|7538.1|159
1691083200000|2023-08-03 17:20:00|7543.4|7541.4|7544.4|7542.4|7544.9|7542.9|7543.1|7541.1|98
1691083500000|2023-08-03 17:25:00|7544.6|7542.6|7542.9|7540.9|7544.9|7542.9|7542.9|7540.9|104
1691083800000|2023-08-03 17:30:00|7542.6|7540.6|7541.6|7539.6|7543.9|7541.9|7541.4|7539.4|58
1691084100000|2023-08-03 17:35:00|7541.4|7539.4|7542.6|7540.6|7542.9|7540.9|7540.4|7538.4|81
1691084400000|2023-08-03 17:40:00|7542.9|7540.9|7538.9|7536.9|7542.9|7540.9|7538.9|7536.9|79
1691084700000|2023-08-03 17:45:00|7538.4|7536.4|7539.4|7537.4|7540.9|7538.9|7537.6|7535.6|116
1691085000000|2023-08-03 17:50:00|7539.9|7537.9|7540.4|7538.4|7540.6|7538.6|7538.9|7536.9|69
1691085300000|2023-08-03 17:55:00|7540.6|7538.6|7538.9|7536.9|7540.6|7538.6|7537.9|7535.9|119
1691085600000|2023-08-03 18:00:00|7538.6|7536.6|7538.9|7536.9|7539.4|7537.4|7536.4|7534.4|207
1691085900000|2023-08-03 18:05:00|7539.1|7537.1|7538.9|7536.9|7539.9|7537.9|7538.4|7536.4|95
1691086200000|2023-08-03 18:10:00|7538.6|7536.6|7538.9|7536.9|7539.4|7537.4|7536.9|7534.9|69
1691086500000|2023-08-03 18:15:00|7538.6|7536.6|7540.9|7538.9|7540.9|7538.9|7538.4|7536.4|100
1691086800000|2023-08-03 18:20:00|7540.6|7538.6|7541.4|7539.4|7541.4|7539.4|7539.4|7537.4|54
1691087100000|2023-08-03 18:25:00|7541.9|7539.9|7541.4|7539.4|7541.9|7539.9|7540.4|7538.4|55
1691087400000|2023-08-03 18:30:00|7541.6|7539.6|7541.4|7539.4|7542.4|7540.4|7541.1|7539.1|58
1691087700000|2023-08-03 18:35:00|7541.9|7539.9|7539.6|7537.6|7541.9|7539.9|7536.9|7534.9|111
1691088000000|2023-08-03 18:40:00|7539.4|7537.4|7541.4|7539.4|7541.4|7539.4|7538.9|7536.9|43
1691088300000|2023-08-03 18:45:00|7541.6|7539.6|7541.1|7539.1|7542.4|7540.4|7540.9|7538.9|52
1691088600000|2023-08-03 18:50:00|7541.4|7539.4|7543.4|7541.4|7543.4|7541.4|7539.9|7537.9|43
1691088900000|2023-08-03 18:55:00|7543.9|7541.9|7543.9|7541.9|7543.9|7541.9|7542.1|7540.1|58
1691089200000|2023-08-03 19:00:00|7544.1|7542.1|7542.9|7540.9|7544.4|7542.4|7542.4|7540.4|97
1691089500000|2023-08-03 19:05:00|7542.4|7540.4|7539.6|7537.6|7542.4|7540.4|7539.4|7537.4|83
1691089800000|2023-08-03 19:10:00|7539.4|7537.4|7534.6|7532.6|7539.6|7537.6|7533.6|7531.6|144
1691090100000|2023-08-03 19:15:00|7534.4|7532.4|7536.6|7534.6|7536.9|7534.9|7533.4|7531.4|117
1691090400000|2023-08-03 19:20:00|7536.4|7534.4|7538.4|7536.4|7538.4|7536.4|7535.4|7533.4|58
1691090700000|2023-08-03 19:25:00|7537.9|7535.9|7537.4|7535.4|7538.4|7536.4|7536.4|7534.4|33
1691091000000|2023-08-03 19:30:00|7537.1|7535.1|7538.9|7536.9|7539.4|7537.4|7536.9|7534.9|55
1691091300000|2023-08-03 19:35:00|7538.6|7536.6|7538.4|7536.4|7539.6|7537.6|7537.4|7535.4|72
1691091600000|2023-08-03 19:40:00|7538.1|7536.1|7538.6|7536.6|7539.4|7537.4|7537.9|7535.9|87
1691091900000|2023-08-03 19:45:00|7538.4|7536.4|7536.1|7534.1|7538.4|7536.4|7535.9|7533.9|91
1691092200000|2023-08-03 19:50:00|7536.4|7534.4|7539.9|7537.9|7540.9|7538.9|7534.9|7532.9|152
1691092500000|2023-08-03 19:55:00|7539.4|7537.4|7539.1|7535.1|7543.6|7541.6|7537.9|7535.1|945
1691092800000|2023-08-03 20:00:00|7539.2|7535.2|7549.6|7545.6|7556.7|7552.7|7536.3|7532.3|0
1691093100000|2023-08-03 20:05:00|7549.5|7545.5|7553|7549|7553.7|7549.7|7547.7|7543.7|0
1691093400000|2023-08-03 20:10:00|7552.8|7548.8|7552.8|7548.8|7555.9|7551.9|7552.1|7548.1|0
1691093700000|2023-08-03 20:15:00|7552.9|7548.9|7553.6|7549.6|7553.7|7549.7|7550.8|7546.8|0
1691094000000|2023-08-03 20:20:00|7553.5|7549.5|7554.2|7550.2|7556.1|7552.1|7553.1|7549.1|0
1691094300000|2023-08-03 20:25:00|7554.1|7550.1|7550.3|7546.3|7554.5|7550.5|7550.1|7546.1|0
1691094600000|2023-08-03 20:30:00|7549.6|7545.6|7544.2|7540.2|7556.2|7552.2|7540.3|7536.3|0
1691094900000|2023-08-03 20:35:00|7544.1|7540.1|7541.2|7537.2|7544.1|7540.1|7539.9|7535.9|0
1691095200000|2023-08-03 20:40:00|7541.1|7537.1|7537.7|7533.7|7542.1|7538.1|7536.3|7532.3|0
1691095500000|2023-08-03 20:45:00|7537.8|7533.8|7535.2|7531.2|7539.5|7535.5|7534.7|7530.7|0
1691095800000|2023-08-03 20:50:00|7535.3|7531.3|7539.4|7535.4|7539.5|7535.5|7535.2|7531.2|0
1691096100000|2023-08-03 20:55:00|7539.5|7535.5|7539.8|7535.8|7540.7|7536.7|7538.2|7534.2|0
1691096400000|2023-08-03 21:00:00|7539.7|7535.7|7539.8|7535.8|7540|7536|7539.2|7535.2|0
1691096700000|2023-08-03 21:05:00|7539.7|7535.7|7539.3|7535.3|7540.5|7536.5|7539.3|7535.3|0
1691097000000|2023-08-03 21:10:00|7539.4|7535.4|7539.9|7535.9|7540.7|7536.7|7539.4|7535.4|0
1691097300000|2023-08-03 21:15:00|7540.1|7536.1|7539.7|7535.7|7540.5|7536.5|7539.7|7535.7|0
1691097600000|2023-08-03 21:20:00|7539.9|7535.9|7539.5|7535.5|7540.3|7536.3|7537.7|7533.7|0
1691097900000|2023-08-03 21:25:00|7539.4|7535.4|7538.3|7534.3|7539.6|7535.6|7537.5|7533.5|0
1691098200000|2023-08-03 21:30:00|7538.2|7534.2|7536|7532|7538.2|7534.2|7536|7532|0
1691098500000|2023-08-03 21:35:00|7536.1|7532.1|7536.6|7532.6|7536.9|7532.9|7536|7532|0
1691098800000|2023-08-03 21:40:00|7536.4|7532.4|7535.9|7531.9|7536.4|7532.4|7535.7|7531.7|0
1691099100000|2023-08-03 21:45:00|7536.1|7532.1|7536.8|7532.8|7536.8|7532.8|7535.8|7531.8|0
1691099400000|2023-08-03 21:50:00|7536.7|7532.7|7536.5|7532.5|7536.9|7532.9|7536.4|7532.4|0
1691099700000|2023-08-03 21:55:00|7536.6|7532.6|7538.3|7534.3|7538.4|7534.4|7536.6|7532.6|0
1691100000000|2023-08-03 22:00:00|7538.1|7534.1|7541|7537|7544.3|7540.3|7536.6|7532.6|0
1691100300000|2023-08-03 22:05:00|7540.9|7536.9|7541|7537|7542.8|7538.8|7540.4|7536.4|0
1691100600000|2023-08-03 22:10:00|7540.9|7536.9|7541|7537|7542.8|7538.8|7540.3|7536.3|0
1691100900000|2023-08-03 22:15:00|7541.1|7537.1|7541.2|7537.2|7541.5|7537.5|7540|7536|0
1691101200000|2023-08-03 22:20:00|7541.4|7537.4|7548.7|7544.7|7548.7|7544.7|7541.2|7537.2|0
1691101500000|2023-08-03 22:25:00|7548.6|7544.6|7548.1|7544.1|7549|7545|7547.2|7543.2|0
1691101800000|2023-08-03 22:30:00|7548.2|7544.2|7549|7545|7549.1|7545.1|7548.1|7544.1|0
1691102100000|2023-08-03 22:35:00|7549.1|7545.1|7547.7|7543.7|7549.1|7545.1|7547.7|7543.7|0
1691102400000|2023-08-03 22:40:00|7547.8|7543.8|7547.4|7543.4|7547.9|7543.9|7546.9|7542.9|0
1691102700000|2023-08-03 22:45:00|7547.3|7543.3|7549.2|7545.2|7549.2|7545.2|7547.2|7543.2|0
1691103000000|2023-08-03 22:50:00|7549.3|7545.3|7549.6|7545.6|7549.6|7545.6|7549.1|7545.1|0
1691103300000|2023-08-03 22:55:00|7549.7|7545.7|7551.3|7547.3|7552.5|7548.5|7549.6|7545.6|0
1691103600000|2023-08-03 23:00:00|7551.4|7547.4|7550.6|7546.6|7552|7548|7550.3|7546.3|0
1691103900000|2023-08-03 23:05:00|7550.7|7546.7|7556.5|7552.5|7558|7554|7550.7|7546.7|0
1691104200000|2023-08-03 23:10:00|7556.6|7552.6|7553.1|7549.1|7556.8|7552.8|7552.7|7548.7|0
1691104500000|2023-08-03 23:15:00|7553|7549|7553.3|7549.3|7553.8|7549.8|7553|7549|0
1691104800000|2023-08-03 23:20:00|7553.2|7549.2|7552.1|7548.1|7553.6|7549.6|7552.1|7548.1|0
1691105100000|2023-08-03 23:25:00|7552.2|7548.2|7551.1|7547.1|7552.4|7548.4|7550.9|7546.9|0
1691105400000|2023-08-03 23:30:00|7551|7547|7550.3|7546.3|7551.6|7547.6|7549.8|7545.8|0
1691105700000|2023-08-03 23:35:00|7550|7546|7547.9|7543.9|7550|7546|7547.8|7543.8|0
1691106000000|2023-08-03 23:40:00|7547.8|7543.8|7548.4|7544.4|7548.4|7544.4|7546.9|7542.9|0
1691106300000|2023-08-03 23:45:00|7548.5|7544.5|7546.6|7542.6|7549.1|7545.1|7546.6|7542.6|0
1691106600000|2023-08-03 23:50:00|7546.7|7542.7|7548.3|7544.3|7548.3|7544.3|7545.6|7541.6|0
1691106900000|2023-08-03 23:55:00|7548.2|7544.2|7541.1|7537.1|7548.3|7544.3|7540.8|7536.8|0
1691107200000|2023-08-04 00:00:00|7541.2|7537.2|7540.9|7537.9|7544.1|7541.1|7539.6|7536.6|158
1691107500000|2023-08-04 00:05:00|7540.4|7537.4|7538.1|7535.1|7540.9|7537.9|7535.6|7532.6|100
1691107800000|2023-08-04 00:10:00|7537.9|7534.9|7538.4|7535.4|7541.1|7538.1|7537.6|7534.6|31
1691108100000|2023-08-04 00:15:00|7538.6|7535.6|7536.9|7533.9|7538.6|7535.6|7535.1|7532.1|49
1691108400000|2023-08-04 00:20:00|7536.6|7533.6|7538.1|7535.1|7540.6|7537.6|7536.6|7533.6|40
1691108700000|2023-08-04 00:25:00|7538.6|7535.6|7539.1|7536.1|7540.6|7537.6|7537.1|7534.1|31
1691109000000|2023-08-04 00:30:00|7538.9|7535.9|7540.1|7537.1|7541.4|7538.4|7538.9|7535.9|21
1691109300000|2023-08-04 00:35:00|7539.9|7536.9|7546.9|7543.9|7546.9|7543.9|7539.9|7536.9|22
1691109600000|2023-08-04 00:40:00|7546.6|7543.6|7547.9|7544.9|7549.1|7546.1|7546.6|7543.6|58
1691109900000|2023-08-04 00:45:00|7547.6|7544.6|7544.1|7541.1|7548.4|7545.4|7544.1|7541.1|35
1691110200000|2023-08-04 00:50:00|7544.4|7541.4|7543.4|7540.4|7545.1|7542.1|7542.6|7539.6|24
1691110500000|2023-08-04 00:55:00|7544.1|7541.1|7547.4|7544.4|7548.9|7545.9|7543.9|7540.9|18
1691110800000|2023-08-04 01:00:00|7547.9|7544.9|7549.1|7546.1|7550.1|7547.1|7547.6|7544.6|41
1691111100000|2023-08-04 01:05:00|7549.4|7546.4|7550.1|7547.1|7550.1|7547.1|7548.1|7545.1|41
1691111400000|2023-08-04 01:10:00|7549.9|7546.9|7546.6|7543.6|7550.1|7547.1|7546.1|7543.1|44
1691111700000|2023-08-04 01:15:00|7546.1|7543.1|7544.1|7541.1|7546.6|7543.6|7543.1|7540.1|14
1691112000000|2023-08-04 01:20:00|7543.9|7540.9|7542.6|7539.6|7544.6|7541.6|7542.6|7539.6|13
1691112300000|2023-08-04 01:25:00|7542.9|7539.9|7542.4|7539.4|7543.1|7540.1|7540.1|7537.1|22
1691112600000|2023-08-04 01:30:00|7543.1|7540.1|7546.1|7543.1|7546.1|7543.1|7543.1|7540.1|24
1691112900000|2023-08-04 01:35:00|7546.4|7543.4|7549.1|7546.1|7551.1|7548.1|7546.4|7543.4|13
1691113200000|2023-08-04 01:40:00|7548.9|7545.9|7547.1|7544.1|7549.9|7546.9|7547.1|7544.1|23
1691113500000|2023-08-04 01:45:00|7546.9|7543.9|7544.1|7541.1|7547.1|7544.1|7543.6|7540.6|18
1691113800000|2023-08-04 01:50:00|7543.9|7540.9|7542.4|7539.4|7543.9|7540.9|7541.9|7538.9|13
1691114100000|2023-08-04 01:55:00|7542.6|7539.6|7542.9|7539.9|7542.9|7539.9|7541.1|7538.1|26
1691114400000|2023-08-04 02:00:00|7543.6|7540.6|7542.1|7539.1|7546.1|7543.1|7542.1|7539.1|22
1691114700000|2023-08-04 02:05:00|7541.6|7538.6|7535.6|7532.6|7541.6|7538.6|7535.1|7532.1|39
1691115000000|2023-08-04 02:10:00|7535.9|7532.9|7537.6|7534.6|7537.9|7534.9|7535.6|7532.6|21
1691115300000|2023-08-04 02:15:00|7537.4|7534.4|7539.1|7536.1|7539.6|7536.6|7537.4|7534.4|24
1691115600000|2023-08-04 02:20:00|7539.6|7536.6|7539.1|7536.1|7540.6|7537.6|7538.6|7535.6|15
1691115900000|2023-08-04 02:25:00|7538.4|7535.4|7536.1|7533.1|7539.1|7536.1|7536.1|7533.1|31
1691116200000|2023-08-04 02:30:00|7535.6|7532.6|7532.6|7529.6|7536.6|7533.6|7532.6|7529.6|17
1691116500000|2023-08-04 02:35:00|7532.9|7529.9|7532.6|7529.6|7533.6|7530.6|7531.6|7528.6|12
1691116800000|2023-08-04 02:40:00|7532.4|7529.4|7532.4|7529.4|7533.1|7530.1|7531.6|7528.6|19
1691117100000|2023-08-04 02:45:00|7532.6|7529.6|7536.4|7533.4|7536.6|7533.6|7531.6|7528.6|8
1691117400000|2023-08-04 02:50:00|7536.1|7533.1|7535.1|7532.1|7536.4|7533.4|7534.1|7531.1|13
1691117700000|2023-08-04 02:55:00|7535.4|7532.4|7535.1|7532.1|7536.1|7533.1|7535.1|7532.1|5
1691118000000|2023-08-04 03:00:00|7534.9|7531.9|7534.6|7531.6|7534.9|7531.9|7533.6|7530.6|7
1691118300000|2023-08-04 03:05:00|7534.1|7531.1|7537.9|7534.9|7537.9|7534.9|7534.1|7531.1|12
1691118600000|2023-08-04 03:10:00|7537.6|7534.6|7540.6|7537.6|7540.9|7537.9|7537.6|7534.6|5
1691118900000|2023-08-04 03:15:00|7541.1|7538.1|7538.6|7535.6|7541.1|7538.1|7538.1|7535.1|35
1691119200000|2023-08-04 03:20:00|7538.9|7535.9|7536.4|7533.4|7538.9|7535.9|7536.1|7533.1|3
1691119500000|2023-08-04 03:25:00|7536.6|7533.6|7536.9|7533.9|7537.1|7534.1|7536.1|7533.1|14
1691119800000|2023-08-04 03:30:00|7537.1|7534.1|7537.1|7534.1|7538.1|7535.1|7536.9|7533.9|16
1691120100000|2023-08-04 03:35:00|7536.6|7533.6|7537.6|7534.6|7537.9|7534.9|7536.1|7533.1|4
1691120400000|2023-08-04 03:40:00|7537.4|7534.4|7535.9|7532.9|7537.9|7534.9|7535.9|7532.9|8
1691120700000|2023-08-04 03:45:00|7536.1|7533.1|7535.1|7532.1|7536.6|7533.6|7534.6|7531.6|5
1691121000000|2023-08-04 03:50:00|7535.4|7532.4|7534.6|7531.6|7535.9|7532.9|7534.6|7531.6|10
1691121300000|2023-08-04 03:55:00|7534.9|7531.9|7535.4|7532.4|7535.9|7532.9|7534.6|7531.6|2
1691121600000|2023-08-04 04:00:00|7535.1|7532.1|7537.1|7534.1|7537.6|7534.6|7535.1|7532.1|9
1691121900000|2023-08-04 04:05:00|7537.4|7534.4|7536.9|7533.9|7537.9|7534.9|7536.4|7533.4|15
1691122200000|2023-08-04 04:10:00|7537.1|7534.1|7536.9|7533.9|7537.6|7534.6|7536.9|7533.9|1
1691122500000|2023-08-04 04:15:00|7536.6|7533.6|7537.4|7534.4|7538.1|7535.1|7535.9|7532.9|55
1691122800000|2023-08-04 04:20:00|7537.1|7534.1|7536.1|7533.1|7537.6|7534.6|7536.1|7533.1|2
1691123100000|2023-08-04 04:25:00|7536.4|7533.4|7535.4|7532.4|7536.6|7533.6|7535.4|7532.4|2
1691123400000|2023-08-04 04:30:00|7535.6|7532.6|7536.6|7533.6|7536.6|7533.6|7534.6|7531.6|4
1691123700000|2023-08-04 04:35:00|7537.1|7534.1|7536.9|7533.9|7537.1|7534.1|7536.1|7533.1|5
1691124000000|2023-08-04 04:40:00|7536.6|7533.6|7535.9|7532.9|7536.9|7533.9|7535.6|7532.6|2
1691124300000|2023-08-04 04:45:00|7535.4|7532.4|7535.1|7532.1|7535.9|7532.9|7535.1|7532.1|1
1691124600000|2023-08-04 04:50:00|7535.4|7532.4|7537.1|7534.1|7537.6|7534.6|7535.4|7532.4|9
1691124900000|2023-08-04 04:55:00|7536.9|7533.9|7537.6|7534.6|7537.6|7534.6|7535.9|7532.9|21
1691125200000|2023-08-04 05:00:00|7537.4|7534.4|7536.1|7533.1|7537.6|7534.6|7535.6|7532.6|24
1691125500000|2023-08-04 05:05:00|7535.9|7532.9|7537.4|7534.4|7537.4|7534.4|7535.1|7532.1|15
1691125800000|2023-08-04 05:10:00|7537.6|7534.6|7538.4|7535.4|7539.1|7536.1|7536.6|7533.6|10
1691126100000|2023-08-04 05:15:00|7538.6|7535.6|7540.4|7537.4|7540.4|7537.4|7538.1|7535.1|10
1691126400000|2023-08-04 05:20:00|7541.1|7538.1|7543.6|7540.6|7544.1|7541.1|7541.1|7538.1|27
1691126700000|2023-08-04 05:25:00|7543.1|7540.1|7542.9|7539.9|7544.6|7541.6|7541.9|7538.9|140
1691127000000|2023-08-04 05:30:00|7542.4|7539.4|7542.1|7539.1|7542.9|7539.9|7539.6|7536.6|86
1691127300000|2023-08-04 05:35:00|7541.9|7538.9|7542.1|7539.1|7544.1|7541.1|7541.1|7538.1|34
1691127600000|2023-08-04 05:40:00|7542.4|7539.4|7544.6|7541.6|7545.1|7542.1|7542.1|7539.1|21
1691127900000|2023-08-04 05:45:00|7544.4|7541.4|7548.4|7545.4|7549.1|7546.1|7543.9|7540.9|13
1691128200000|2023-08-04 05:50:00|7548.1|7545.1|7553.4|7550.4|7553.4|7550.4|7548.1|7545.1|55
1691128500000|2023-08-04 05:55:00|7553.1|7550.1|7551.1|7548.1|7553.1|7550.1|7550.6|7547.6|21
1691128800000|2023-08-04 06:00:00|7550.9|7547.9|7556.9|7554.9|7557.6|7555.6|7546.4|7544.4|425
1691129100000|2023-08-04 06:05:00|7556.4|7554.4|7554.6|7552.6|7557.9|7555.9|7552.6|7550.6|107
1691129400000|2023-08-04 06:10:00|7554.9|7552.9|7549.9|7547.9|7554.9|7552.9|7547.9|7545.9|77
1691129700000|2023-08-04 06:15:00|7549.6|7547.6|7546.9|7544.9|7549.6|7547.6|7545.9|7543.9|106
1691130000000|2023-08-04 06:20:00|7546.4|7544.4|7547.1|7545.1|7547.6|7545.6|7543.1|7541.1|125
1691130300000|2023-08-04 06:25:00|7546.9|7544.9|7547.4|7545.4|7548.1|7546.1|7544.9|7542.9|90
1691130600000|2023-08-04 06:30:00|7547.6|7545.6|7545.1|7543.1|7547.6|7545.6|7543.9|7541.9|117
1691130900000|2023-08-04 06:35:00|7544.6|7542.6|7542.4|7540.4|7545.1|7543.1|7542.4|7540.4|36
1691131200000|2023-08-04 06:40:00|7541.9|7539.9|7543.6|7541.6|7544.1|7542.1|7540.9|7538.9|209
1691131500000|2023-08-04 06:45:00|7542.9|7540.9|7541.1|7539.1|7543.4|7541.4|7540.9|7538.9|125
1691131800000|2023-08-04 06:50:00|7540.9|7538.9|7542.1|7540.1|7542.6|7540.6|7538.9|7536.9|142
1691132100000|2023-08-04 06:55:00|7541.9|7539.9|7542.6|7540.6|7545.4|7543.4|7541.4|7539.4|361
1691132400000|2023-08-04 07:00:00|7542.1|7541.1|7519.9|7518.9|7542.9|7541.9|7518.9|7517.9|2729
1691132700000|2023-08-04 07:05:00|7520.6|7519.6|7514.9|7513.9|7526.9|7525.9|7511.4|7510.4|1927
1691133000000|2023-08-04 07:10:00|7515.6|7514.6|7520.6|7519.6|7524.9|7523.9|7513.6|7512.6|1258
1691133300000|2023-08-04 07:15:00|7520.9|7519.9|7534.9|7533.9|7538.6|7537.6|7519.9|7518.9|797
1691133600000|2023-08-04 07:20:00|7535.1|7534.1|7533.1|7532.1|7537.6|7536.6|7531.6|7530.6|575
1691133900000|2023-08-04 07:25:00|7533.4|7532.4|7530.6|7529.6|7534.4|7533.4|7527.6|7526.6|503
1691134200000|2023-08-04 07:30:00|7530.9|7529.9|7536.1|7535.1|7539.1|7538.1|7526.1|7525.1|904
1691134500000|2023-08-04 07:35:00|7536.4|7535.4|7531.4|7530.4|7536.4|7535.4|7526.1|7525.1|521
1691134800000|2023-08-04 07:40:00|7531.6|7530.6|7522.6|7521.6|7531.6|7530.6|7521.4|7520.4|518
1691135100000|2023-08-04 07:45:00|7522.9|7521.9|7536.4|7535.4|7537.1|7536.1|7520.9|7519.9|402
1691135400000|2023-08-04 07:50:00|7536.6|7535.6|7539.9|7538.9|7541.4|7540.4|7535.9|7534.9|391
1691135700000|2023-08-04 07:55:00|7540.1|7539.1|7541.4|7540.4|7543.4|7542.4|7538.9|7537.9|345
1691136000000|2023-08-04 08:00:00|7541.6|7540.6|7550.4|7549.4|7552.4|7551.4|7541.6|7540.6|458
1691136300000|2023-08-04 08:05:00|7550.6|7549.6|7557.4|7556.4|7557.6|7556.6|7548.6|7547.6|644
1691136600000|2023-08-04 08:10:00|7557.6|7556.6|7555.1|7554.1|7558.9|7557.9|7554.4|7553.4|434
1691136900000|2023-08-04 08:15:00|7555.4|7554.4|7555.4|7554.4|7557.4|7556.4|7553.4|7552.4|509
1691137200000|2023-08-04 08:20:00|7555.1|7554.1|7548.1|7547.1|7555.4|7554.4|7545.6|7544.6|443
1691137500000|2023-08-04 08:25:00|7547.9|7546.9|7537.6|7536.6|7549.4|7548.4|7537.6|7536.6|444
1691137800000|2023-08-04 08:30:00|7537.4|7536.4|7535.4|7534.4|7541.1|7540.1|7534.4|7533.4|465
1691138100000|2023-08-04 08:35:00|7535.9|7534.9|7530.9|7529.9|7537.9|7536.9|7530.6|7529.6|457
1691138400000|2023-08-04 08:40:00|7531.1|7530.1|7530.1|7529.1|7532.9|7531.9|7526.4|7525.4|470
1691138700000|2023-08-04 08:45:00|7529.9|7528.9|7533.4|7532.4|7537.1|7536.1|7529.9|7528.9|265
1691139000000|2023-08-04 08:50:00|7533.9|7532.9|7532.9|7531.9|7535.4|7534.4|7530.6|7529.6|258
1691139300000|2023-08-04 08:55:00|7532.4|7531.4|7532.9|7531.9|7533.9|7532.9|7530.9|7529.9|222
1691139600000|2023-08-04 09:00:00|7533.4|7532.4|7534.9|7533.9|7537.9|7536.9|7533.4|7532.4|274
1691139900000|2023-08-04 09:05:00|7534.4|7533.4|7536.9|7535.9|7536.9|7535.9|7530.4|7529.4|303
1691140200000|2023-08-04 09:10:00|7537.1|7536.1|7539.6|7538.6|7543.9|7542.9|7537.1|7536.1|224
1691140500000|2023-08-04 09:15:00|7539.9|7538.9|7541.9|7540.9|7542.4|7541.4|7539.9|7538.9|162
1691140800000|2023-08-04 09:20:00|7541.6|7540.6|7544.1|7543.1|7545.4|7544.4|7540.4|7539.4|354
1691141100000|2023-08-04 09:25:00|7543.9|7542.9|7539.4|7538.4|7544.4|7543.4|7539.4|7538.4|237
1691141400000|2023-08-04 09:30:00|7538.9|7537.9|7531.6|7530.6|7538.9|7537.9|7530.4|7529.4|332
1691141700000|2023-08-04 09:35:00|7531.9|7530.9|7533.9|7532.9|7536.4|7535.4|7531.4|7530.4|282
1691142000000|2023-08-04 09:40:00|7534.1|7533.1|7528.6|7527.6|7535.9|7534.9|7528.6|7527.6|248
1691142300000|2023-08-04 09:45:00|7528.9|7527.9|7530.4|7529.4|7532.6|7531.6|7528.4|7527.4|203
1691142600000|2023-08-04 09:50:00|7530.1|7529.1|7536.4|7535.4|7537.9|7536.9|7528.9|7527.9|303
1691142900000|2023-08-04 09:55:00|7536.9|7535.9|7533.1|7532.1|7538.6|7537.6|7532.6|7531.6|403
1691143200000|2023-08-04 10:00:00|7533.4|7532.4|7531.9|7530.9|7534.1|7533.1|7527.4|7526.4|268
1691143500000|2023-08-04 10:05:00|7532.4|7531.4|7531.4|7530.4|7532.9|7531.9|7528.6|7527.6|283
1691143800000|2023-08-04 10:10:00|7530.9|7529.9|7529.9|7528.9|7532.4|7531.4|7529.4|7528.4|229
1691144100000|2023-08-04 10:15:00|7530.1|7529.1|7532.1|7531.1|7532.4|7531.4|7528.9|7527.9|185
1691144400000|2023-08-04 10:20:00|7532.4|7531.4|7524.9|7523.9|7532.6|7531.6|7524.9|7523.9|279
1691144700000|2023-08-04 10:25:00|7524.4|7523.4|7523.9|7522.9|7526.4|7525.4|7521.6|7520.6|401
1691145000000|2023-08-04 10:30:00|7524.4|7523.4|7522.4|7521.4|7524.9|7523.9|7521.9|7520.9|266
1691145300000|2023-08-04 10:35:00|7522.6|7521.6|7519.9|7518.9|7522.9|7521.9|7517.4|7516.4|321
1691145600000|2023-08-04 10:40:00|7520.1|7519.1|7521.4|7520.4|7521.9|7520.9|7518.9|7517.9|266
1691145900000|2023-08-04 10:45:00|7520.9|7519.9|7516.6|7515.6|7522.9|7521.9|7515.9|7514.9|209
1691146200000|2023-08-04 10:50:00|7516.4|7515.4|7510.4|7509.4|7516.4|7515.4|7509.9|7508.9|378
1691146500000|2023-08-04 10:55:00|7509.6|7508.6|7507.1|7506.1|7510.6|7509.6|7503.9|7502.9|836
1691146800000|2023-08-04 11:00:00|7505.9|7504.9|7506.9|7505.9|7508.4|7507.4|7504.4|7503.4|493
1691147100000|2023-08-04 11:05:00|7506.6|7505.6|7503.4|7502.4|7506.6|7505.6|7501.9|7500.9|292
1691147400000|2023-08-04 11:10:00|7503.9|7502.9|7505.9|7504.9|7506.6|7505.6|7500.6|7499.6|399
1691147700000|2023-08-04 11:15:00|7505.6|7504.6|7502.1|7501.1|7507.4|7506.4|7500.4|7499.4|376
1691148000000|2023-08-04 11:20:00|7501.9|7500.9|7502.4|7501.4|7503.6|7502.6|7500.4|7499.4|228
1691148300000|2023-08-04 11:25:00|7502.1|7501.1|7497.9|7496.9|7504.6|7503.6|7496.9|7495.9|238
1691148600000|2023-08-04 11:30:00|7498.4|7497.4|7495.9|7494.9|7499.4|7498.4|7494.9|7493.9|305
1691148900000|2023-08-04 11:35:00|7496.1|7495.1|7495.9|7494.9|7497.9|7496.9|7495.4|7494.4|323
1691149200000|2023-08-04 11:40:00|7495.6|7494.6|7492.1|7491.1|7495.6|7494.6|7491.4|7490.4|322
1691149500000|2023-08-04 11:45:00|7491.9|7490.9|7489.1|7488.1|7493.1|7492.1|7488.4|7487.4|365
1691149800000|2023-08-04 11:50:00|7489.4|7488.4|7490.6|7489.6|7492.1|7491.1|7486.9|7485.9|538
1691150100000|2023-08-04 11:55:00|7490.4|7489.4|7493.4|7492.4|7495.4|7494.4|7488.4|7487.4|566
1691150400000|2023-08-04 12:00:00|7493.1|7492.1|7493.9|7492.9|7496.9|7495.9|7490.4|7489.4|638
1691150700000|2023-08-04 12:05:00|7494.4|7493.4|7491.4|7490.4|7495.9|7494.9|7491.4|7490.4|542
1691151000000|2023-08-04 12:10:00|7491.6|7490.6|7487.9|7486.9|7492.1|7491.1|7486.9|7485.9|322
1691151300000|2023-08-04 12:15:00|7488.4|7487.4|7488.9|7487.9|7491.9|7490.9|7485.4|7484.4|460
1691151600000|2023-08-04 12:20:00|7489.4|7488.4|7497.4|7496.4|7497.4|7496.4|7489.1|7488.1|549
1691151900000|2023-08-04 12:25:00|7497.1|7496.1|7500.4|7499.4|7503.4|7502.4|7496.9|7495.9|792
1691152200000|2023-08-04 12:30:00|7501.9|7500.9|7498.6|7497.6|7512.6|7511.6|7496.1|7495.1|1591
1691152500000|2023-08-04 12:35:00|7498.9|7497.9|7490.6|7489.6|7502.1|7501.1|7485.6|7484.6|1130
1691152800000|2023-08-04 12:40:00|7490.1|7489.1|7499.4|7498.4|7503.1|7502.1|7489.1|7488.1|695
1691153100000|2023-08-04 12:45:00|7499.6|7498.6|7505.6|7504.6|7507.9|7506.9|7499.6|7498.6|462
1691153400000|2023-08-04 12:50:00|7505.9|7504.9|7506.9|7505.9|7511.1|7510.1|7503.1|7502.1|875
1691153700000|2023-08-04 12:55:00|7506.6|7505.6|7503.4|7502.4|7507.1|7506.1|7501.1|7500.1|403
1691154000000|2023-08-04 13:00:00|7503.1|7502.1|7506.6|7505.6|7507.4|7506.4|7500.4|7499.4|474
1691154300000|2023-08-04 13:05:00|7506.4|7505.4|7507.1|7506.1|7509.9|7508.9|7504.9|7503.9|338
1691154600000|2023-08-04 13:10:00|7506.9|7505.9|7503.4|7502.4|7507.9|7506.9|7499.9|7498.9|361
1691154900000|2023-08-04 13:15:00|7502.9|7501.9|7505.9|7504.9|7507.9|7506.9|7502.4|7501.4|265
1691155200000|2023-08-04 13:20:00|7506.1|7505.1|7504.9|7503.9|7508.9|7507.9|7504.6|7503.6|317
1691155500000|2023-08-04 13:25:00|7504.4|7503.4|7506.4|7505.4|7510.4|7509.4|7503.9|7502.9|333
1691155800000|2023-08-04 13:30:00|7507.1|7506.1|7520.9|7519.9|7521.4|7520.4|7505.4|7504.4|974
1691156100000|2023-08-04 13:35:00|7520.6|7519.6|7522.8|7521.8|7523.1|7522.1|7512.9|7511.9|782
1691156400000|2023-08-04 13:40:00|7523.1|7522.1|7530.3|7529.3|7531.1|7530.1|7522.8|7521.8|719
1691156700000|2023-08-04 13:45:00|7530.6|7529.6|7536.6|7535.6|7539.6|7538.6|7530.6|7529.6|543
1691157000000|2023-08-04 13:50:00|7536.8|7535.8|7531.3|7530.3|7538.1|7537.1|7529.6|7528.6|589
1691157300000|2023-08-04 13:55:00|7531.6|7530.6|7527.3|7526.3|7532.6|7531.6|7525.8|7524.8|591
1691157600000|2023-08-04 14:00:00|7527.5|7526.5|7530.3|7529.3|7533.8|7532.8|7526|7525|948
1691157900000|2023-08-04 14:05:00|7529.8|7528.8|7521.5|7520.5|7530.5|7529.5|7520.8|7519.8|590
1691158200000|2023-08-04 14:10:00|7521.6|7520.6|7531.9|7530.9|7533.4|7532.4|7521.4|7520.4|475
1691158500000|2023-08-04 14:15:00|7531.6|7530.6|7543.1|7542.1|7543.4|7542.4|7529.9|7528.9|447
1691158800000|2023-08-04 14:20:00|7543.4|7542.4|7548.9|7547.9|7549.4|7548.4|7540.4|7539.4|480
1691159100000|2023-08-04 14:25:00|7549.1|7548.1|7552.4|7551.4|7554.6|7553.6|7549.1|7548.1|586
1691159400000|2023-08-04 14:30:00|7552.6|7551.6|7552.4|7551.4|7556.4|7555.4|7550.4|7549.4|802
1691159700000|2023-08-04 14:35:00|7552.1|7551.1|7552.6|7551.6|7554.9|7553.9|7551.1|7550.1|365
1691160000000|2023-08-04 14:40:00|7552.9|7551.9|7556.1|7555.1|7556.1|7555.1|7550.4|7549.4|501
1691160300000|2023-08-04 14:45:00|7555.9|7554.9|7557.4|7556.4|7557.6|7556.6|7551.9|7550.9|578
1691160600000|2023-08-04 14:50:00|7556.9|7555.9|7560.1|7559.1|7560.9|7559.9|7555.9|7554.9|657
1691160900000|2023-08-04 14:55:00|7559.9|7558.9|7563.9|7562.9|7565.6|7564.6|7558.9|7557.9|791
1691161200000|2023-08-04 15:00:00|7564.1|7563.1|7557.4|7556.4|7564.1|7563.1|7556.4|7555.4|640
1691161500000|2023-08-04 15:05:00|7557.9|7556.9|7559.1|7558.1|7562.9|7561.9|7557.6|7556.6|677
1691161800000|2023-08-04 15:10:00|7558.9|7557.9|7565.1|7564.1|7565.4|7564.4|7558.9|7557.9|642
1691162100000|2023-08-04 15:15:00|7565.4|7564.4|7567.1|7566.1|7568.1|7567.1|7564.4|7563.4|507
1691162400000|2023-08-04 15:20:00|7567.4|7566.4|7568.9|7567.9|7571.9|7570.9|7567.4|7566.4|855
1691162700000|2023-08-04 15:25:00|7568.4|7567.4|7567.4|7565.4|7570.6|7569.6|7564.6|7563.6|2805
1691163000000|2023-08-04 15:30:00|7567.1|7565.1|7565.9|7563.9|7570.9|7568.9|7565.1|7563.1|3424
1691163300000|2023-08-04 15:35:00|7566.4|7564.4|7564.4|7562.4|7566.4|7564.4|7563.4|7561.4|1491
1691163600000|2023-08-04 15:40:00|7563.9|7561.9|7568.4|7566.4|7568.4|7566.4|7562.4|7560.4|784
1691163900000|2023-08-04 15:45:00|7568.9|7566.9|7565.4|7563.4|7569.4|7567.4|7564.9|7562.9|507
1691164200000|2023-08-04 15:50:00|7564.9|7562.9|7565.4|7563.4|7566.4|7564.4|7563.4|7561.4|252
1691164500000|2023-08-04 15:55:00|7564.9|7562.9|7567.9|7565.9|7567.9|7565.9|7564.9|7562.9|216
1691164800000|2023-08-04 16:00:00|7567.4|7565.4|7566.4|7564.4|7568.1|7566.1|7565.9|7563.9|214
1691165100000|2023-08-04 16:05:00|7566.1|7564.1|7562.4|7560.4|7566.1|7564.1|7561.9|7559.9|245
1691165400000|2023-08-04 16:10:00|7562.9|7560.9|7564.4|7562.4|7564.9|7562.9|7561.9|7559.9|228
1691165700000|2023-08-04 16:15:00|7563.9|7561.9|7564.4|7562.4|7564.9|7562.9|7563.4|7561.4|74
1691166000000|2023-08-04 16:20:00|7563.9|7561.9|7565.4|7563.4|7565.4|7563.4|7563.4|7561.4|102
1691166300000|2023-08-04 16:25:00|7565.9|7563.9|7567.9|7565.9|7568.4|7566.4|7565.6|7563.6|137
1691166600000|2023-08-04 16:30:00|7568.1|7566.1|7567.9|7565.9|7568.4|7566.4|7566.1|7564.1|106
1691166900000|2023-08-04 16:35:00|7568.4|7566.4|7568.6|7566.6|7568.9|7566.9|7567.4|7565.4|61
1691167200000|2023-08-04 16:40:00|7568.4|7566.4|7572.9|7570.9|7572.9|7570.9|7568.4|7566.4|68
1691167500000|2023-08-04 16:45:00|7572.6|7570.6|7571.6|7569.6|7572.9|7570.9|7571.4|7569.4|62
1691167800000|2023-08-04 16:50:00|7571.4|7569.4|7569.9|7567.9|7571.9|7569.9|7569.6|7567.6|51
1691168100000|2023-08-04 16:55:00|7569.6|7567.6|7568.1|7566.1|7569.9|7567.9|7567.9|7565.9|70
1691168400000|2023-08-04 17:00:00|7567.9|7565.9|7568.4|7566.4|7568.9|7566.9|7567.4|7565.4|74
1691168700000|2023-08-04 17:05:00|7567.9|7565.9|7566.1|7564.1|7567.9|7565.9|7566.1|7564.1|161
1691169000000|2023-08-04 17:10:00|7566.4|7564.4|7567.9|7565.9|7567.9|7565.9|7565.1|7563.1|75
1691169300000|2023-08-04 17:15:00|7567.4|7565.4|7567.4|7565.4|7567.4|7565.4|7565.9|7563.9|95
1691169600000|2023-08-04 17:20:00|7566.9|7564.9|7566.9|7564.9|7568.4|7566.4|7565.9|7563.9|91
1691169900000|2023-08-04 17:25:00|7566.6|7564.6|7564.4|7562.4|7566.9|7564.9|7563.4|7561.4|199
1691170200000|2023-08-04 17:30:00|7564.1|7562.1|7565.4|7563.4|7565.9|7563.9|7563.9|7561.9|78
1691170500000|2023-08-04 17:35:00|7564.6|7562.6|7564.4|7562.4|7564.9|7562.9|7563.6|7561.6|47
1691170800000|2023-08-04 17:40:00|7564.1|7562.1|7563.9|7561.9|7564.4|7562.4|7562.9|7560.9|81
1691171100000|2023-08-04 17:45:00|7563.6|7561.6|7564.4|7562.4|7564.9|7562.9|7563.1|7561.1|60
1691171400000|2023-08-04 17:50:00|7564.1|7562.1|7561.6|7559.6|7564.9|7562.9|7561.4|7559.4|135
1691171700000|2023-08-04 17:55:00|7561.4|7559.4|7556.4|7554.4|7561.6|7559.6|7555.9|7553.9|156
1691172000000|2023-08-04 18:00:00|7556.1|7554.1|7545.4|7543.4|7556.4|7554.4|7545.4|7543.4|309
1691172300000|2023-08-04 18:05:00|7545.6|7543.6|7545.1|7543.1|7547.1|7545.1|7542.9|7540.9|268
1691172600000|2023-08-04 18:10:00|7544.9|7542.9|7547.1|7545.1|7548.9|7546.9|7542.9|7540.9|97
1691172900000|2023-08-04 18:15:00|7547.4|7545.4|7542.4|7540.4|7548.6|7546.6|7539.6|7537.6|137
1691173200000|2023-08-04 18:20:00|7542.1|7540.1|7534.4|7532.4|7542.1|7540.1|7533.1|7531.1|192
1691173500000|2023-08-04 18:25:00|7534.1|7532.1|7534.6|7532.6|7538.9|7536.9|7532.4|7530.4|174
1691173800000|2023-08-04 18:30:00|7534.9|7532.9|7534.6|7532.6|7538.1|7536.1|7531.1|7529.1|122
1691174100000|2023-08-04 18:35:00|7534.4|7532.4|7530.4|7528.4|7534.4|7532.4|7529.4|7527.4|84
1691174400000|2023-08-04 18:40:00|7530.6|7528.6|7531.1|7529.1|7533.9|7531.9|7528.4|7526.4|62
1691174700000|2023-08-04 18:45:00|7530.9|7528.9|7529.4|7527.4|7531.1|7529.1|7527.6|7525.6|101
1691175000000|2023-08-04 18:50:00|7529.1|7527.1|7527.6|7525.6|7534.9|7532.9|7527.4|7525.4|169
1691175300000|2023-08-04 18:55:00|7527.1|7525.1|7525.6|7523.6|7528.6|7526.6|7523.4|7521.4|218
1691175600000|2023-08-04 19:00:00|7525.4|7523.4|7525.1|7523.1|7528.9|7526.9|7524.6|7522.6|107
1691175900000|2023-08-04 19:05:00|7525.4|7523.4|7521.6|7519.6|7526.1|7524.1|7520.9|7518.9|115
1691176200000|2023-08-04 19:10:00|7521.4|7519.4|7526.9|7524.9|7527.6|7525.6|7521.1|7519.1|103
1691176500000|2023-08-04 19:15:00|7527.1|7525.1|7523.6|7521.6|7528.6|7526.6|7523.6|7521.6|158
1691176800000|2023-08-04 19:20:00|7523.4|7521.4|7518.9|7516.9|7524.4|7522.4|7518.6|7516.6|290
1691177100000|2023-08-04 19:25:00|7519.1|7517.1|7518.9|7516.9|7519.9|7517.9|7515.9|7513.9|301
1691177400000|2023-08-04 19:30:00|7519.1|7517.1|7520.1|7518.1|7522.9|7520.9|7519.1|7517.1|123
1691177700000|2023-08-04 19:35:00|7520.4|7518.4|7512.6|7510.6|7521.6|7519.6|7512.6|7510.6|179
1691178000000|2023-08-04 19:40:00|7512.9|7510.9|7512.6|7510.6|7514.9|7512.9|7511.1|7509.1|233
1691178300000|2023-08-04 19:45:00|7512.9|7510.9|7512.6|7510.6|7515.4|7513.4|7511.1|7509.1|310
1691178600000|2023-08-04 19:50:00|7511.9|7509.9|7511.1|7509.1|7514.4|7512.4|7510.9|7508.9|367
1691178900000|2023-08-04 19:55:00|7511.4|7509.4|7518.9|7514.9|7520.1|7518.1|7511.1|7509.1|689
1691179200000|2023-08-04 20:00:00|7519.5|7515.5|7518.9|7514.9|7520.9|7516.9|7518.9|7514.9|0
1691179500000|2023-08-04 20:05:00|7519|7515|7522.9|7518.9|7522.9|7518.9|7518.9|7514.9|0
1691179800000|2023-08-04 20:10:00|7522.8|7518.8|7523|7519|7523.3|7519.3|7521.3|7517.3|0
1691180100000|2023-08-04 20:15:00|7522.9|7518.9|7522.7|7518.7|7523.2|7519.2|7520|7516|0
1691180400000|2023-08-04 20:20:00|7522.6|7518.6|7519.9|7515.9|7522.6|7518.6|7519.9|7515.9|0
1691180700000|2023-08-04 20:25:00|7519.8|7515.8|7520.9|7516.9|7521|7517|7519.1|7515.1|0
1691181000000|2023-08-04 20:30:00|7520.8|7516.8|7521.7|7517.7|7522.2|7518.2|7520.7|7516.7|0
1691181300000|2023-08-04 20:35:00|7521.8|7517.8|7523|7519|7523|7519|7521.4|7517.4|0
1691181600000|2023-08-04 20:40:00|7523.1|7519.1|7522.4|7518.4|7523.2|7519.2|7521.5|7517.5|0
1691181900000|2023-08-04 20:45:00|7522.3|7518.3|7522.1|7518.1|7522.4|7518.4|7521.3|7517.3|0
1691182200000|2023-08-04 20:50:00|7522.2|7518.2|7524.7|7520.7|7524.7|7520.7|7522.2|7518.2|0
1691182500000|2023-08-04 20:55:00|7524.8|7520.8|7523.3|7519.3|7524.9|7520.9|7523|7519|0
1691182800000|2023-08-04 21:00:00|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|0
1691359200000|2023-08-06 22:00:00|7533.8|7529.8|7533.3|7529.3|7534.9|7530.9|7532.9|7528.9|0
1691359500000|2023-08-06 22:05:00|7533.1|7529.1|7532.8|7528.8|7533.6|7529.6|7531.4|7527.4|0
1691359800000|2023-08-06 22:10:00|7532.9|7528.9|7534.1|7530.1|7534.3|7530.3|7532.8|7528.8|0
1691360100000|2023-08-06 22:15:00|7534|7530|7534.5|7530.5|7534.6|7530.6|7533.5|7529.5|0
1691360400000|2023-08-06 22:20:00|7534.4|7530.4|7534.8|7530.8|7535.8|7531.8|7534.2|7530.2|0
1691360700000|2023-08-06 22:25:00|7534.9|7530.9|7533.5|7529.5|7535.1|7531.1|7533.2|7529.2|0
1691361000000|2023-08-06 22:30:00|7533.6|7529.6|7532.7|7528.7|7533.8|7529.8|7532.4|7528.4|0
1691361300000|2023-08-06 22:35:00|7532.6|7528.6|7532.7|7528.7|7532.8|7528.8|7531.8|7527.8|0
1691361600000|2023-08-06 22:40:00|7532.6|7528.6|7532.4|7528.4|7532.7|7528.7|7531.5|7527.5|0
1691361900000|2023-08-06 22:45:00|7532.5|7528.5|7532.7|7528.7|7533|7529|7532.5|7528.5|0
1691362200000|2023-08-06 22:50:00|7532.8|7528.8|7533|7529|7533|7529|7532.7|7528.7|0
1691362500000|2023-08-06 22:55:00|7533.2|7529.2|7534.5|7530.5|7534.9|7530.9|7533.2|7529.2|0
1691362800000|2023-08-06 23:00:00|7534.4|7530.4|7534|7530|7534.5|7530.5|7533.7|7529.7|0
1691363100000|2023-08-06 23:05:00|7533.8|7529.8|7533.7|7529.7|7534|7530|7533.4|7529.4|0
1691363400000|2023-08-06 23:10:00|7533.8|7529.8|7534|7530|7534|7530|7533.7|7529.7|0
1691363700000|2023-08-06 23:15:00|7534.1|7530.1|7534.5|7530.5|7534.9|7530.9|7534.1|7530.1|0
1691364000000|2023-08-06 23:20:00|7534.6|7530.6|7533.4|7529.4|7534.9|7530.9|7533|7529|0
1691364300000|2023-08-06 23:25:00|7533.3|7529.3|7533.4|7529.4|7533.7|7529.7|7533.1|7529.1|0
1691364600000|2023-08-06 23:30:00|7533.3|7529.3|7531.6|7527.6|7534.2|7530.2|7531.4|7527.4|0
1691364900000|2023-08-06 23:35:00|7531.7|7527.7|7530.3|7526.3|7532.1|7528.1|7530|7526|0
1691365200000|2023-08-06 23:40:00|7530.2|7526.2|7531.2|7527.2|7531.2|7527.2|7530.2|7526.2|0
1691365500000|2023-08-06 23:45:00|7531.1|7527.1|7531.7|7527.7|7533.3|7529.3|7530.6|7526.6|0
1691365800000|2023-08-06 23:50:00|7531.8|7527.8|7533.1|7529.1|7533.3|7529.3|7531.1|7527.1|0
1691366100000|2023-08-06 23:55:00|7533|7529|7534.9|7530.9|7534.9|7530.9|7532.6|7528.6|0
1691366400000|2023-08-07 00:00:00|7535|7531|7526.4|7523.4|7535.3|7531.3|7524.9|7521.9|319
1691366700000|2023-08-07 00:05:00|7526.2|7523.2|7525.7|7522.7|7528.4|7525.4|7524.9|7521.9|59
1691367000000|2023-08-07 00:10:00|7525.9|7522.9|7527.4|7524.4|7528.7|7525.7|7525.9|7522.9|58
1691367300000|2023-08-07 00:15:00|7527.2|7524.2|7530.9|7527.9|7531.2|7528.2|7526.4|7523.4|98
1691367600000|2023-08-07 00:20:00|7530.7|7527.7|7531.4|7528.4|7531.4|7528.4|7528.9|7525.9|47
1691367900000|2023-08-07 00:25:00|7531.2|7528.2|7529.4|7526.4|7531.4|7528.4|7529.2|7526.2|33
1691368200000|2023-08-07 00:30:00|7529.7|7526.7|7526.4|7523.4|7530.2|7527.2|7526.4|7523.4|39
1691368500000|2023-08-07 00:35:00|7526.2|7523.2|7526.9|7523.9|7527.4|7524.4|7525.7|7522.7|42
1691368800000|2023-08-07 00:40:00|7526.7|7523.7|7529.7|7526.7|7529.7|7526.7|7526.2|7523.2|25
1691369100000|2023-08-07 00:45:00|7529.9|7526.9|7527.2|7524.2|7531.2|7528.2|7526.9|7523.9|31
1691369400000|2023-08-07 00:50:00|7527.4|7524.4|7528.2|7525.2|7528.4|7525.4|7526.4|7523.4|34
1691369700000|2023-08-07 00:55:00|7528.4|7525.4|7529.2|7526.2|7529.2|7526.2|7528.4|7525.4|2
1691370000000|2023-08-07 01:00:00|7529.4|7526.4|7526.7|7523.7|7529.4|7526.4|7525.2|7522.2|55
1691370300000|2023-08-07 01:05:00|7526.9|7523.9|7525.4|7522.4|7527.9|7524.9|7525.4|7522.4|21
1691370600000|2023-08-07 01:10:00|7525.7|7522.7|7527.4|7524.4|7527.4|7524.4|7525.2|7522.2|29
1691370900000|2023-08-07 01:15:00|7527.7|7524.7|7529.2|7526.2|7529.2|7526.2|7526.4|7523.4|36
1691371200000|2023-08-07 01:20:00|7528.9|7525.9|7529.4|7526.4|7529.4|7526.4|7528.9|7525.9|3
1691371500000|2023-08-07 01:25:00|7529.9|7526.9|7528.7|7525.7|7531.4|7528.4|7528.7|7525.7|28
1691371800000|2023-08-07 01:30:00|7528.9|7525.9|7525.9|7522.9|7529.4|7526.4|7525.7|7522.7|17
1691372100000|2023-08-07 01:35:00|7525.4|7522.4|7527.7|7524.7|7528.9|7525.9|7525.4|7522.4|35
1691372400000|2023-08-07 01:40:00|7527.4|7524.4|7527.7|7524.7|7527.9|7524.9|7526.9|7523.9|5
1691372700000|2023-08-07 01:45:00|7528.2|7525.2|7531.4|7528.4|7531.4|7528.4|7528.2|7525.2|8
1691373000000|2023-08-07 01:50:00|7531.2|7528.2|7534.9|7531.9|7534.9|7531.9|7531.2|7528.2|14
1691373300000|2023-08-07 01:55:00|7534.7|7531.7|7534.4|7531.4|7535.4|7532.4|7533.9|7530.9|15
1691373600000|2023-08-07 02:00:00|7534.7|7531.7|7534.9|7531.9|7536.7|7533.7|7534.2|7531.2|26
1691373900000|2023-08-07 02:05:00|7534.7|7531.7|7532.7|7529.7|7535.2|7532.2|7532.4|7529.4|4
1691374200000|2023-08-07 02:10:00|7532.9|7529.9|7530.4|7527.4|7533.7|7530.7|7530.2|7527.2|71
1691374500000|2023-08-07 02:15:00|7530.7|7527.7|7532.2|7529.2|7532.7|7529.7|7530.7|7527.7|5
1691374800000|2023-08-07 02:20:00|7531.9|7528.9|7532.2|7529.2|7532.7|7529.7|7531.4|7528.4|3
1691375100000|2023-08-07 02:25:00|7532.7|7529.7|7532.9|7529.9|7533.2|7530.2|7531.7|7528.7|2
1691375400000|2023-08-07 02:30:00|7533.2|7530.2|7532.9|7529.9|7533.9|7530.9|7531.9|7528.9|6
1691375700000|2023-08-07 02:35:00|7532.7|7529.7|7532.9|7529.9|7533.2|7530.2|7531.9|7528.9|12
1691376000000|2023-08-07 02:40:00|7533.4|7530.4|7534.9|7531.9|7535.2|7532.2|7533.2|7530.2|13
1691376300000|2023-08-07 02:45:00|7535.2|7532.2|7534.7|7531.7|7535.4|7532.4|7534.7|7531.7|1
1691376600000|2023-08-07 02:50:00|7534.9|7531.9|7535.2|7532.2|7535.4|7532.4|7534.7|7531.7|2
1691376900000|2023-08-07 02:55:00|7535.4|7532.4|7534.9|7531.9|7535.4|7532.4|7534.7|7531.7|0
1691377200000|2023-08-07 03:00:00|7535.2|7532.2|7534.2|7531.2|7535.9|7532.9|7533.9|7530.9|5
1691377500000|2023-08-07 03:05:00|7533.9|7530.9|7534.2|7531.2|7534.7|7531.7|7533.9|7530.9|4
1691377800000|2023-08-07 03:10:00|7533.9|7530.9|7533.2|7530.2|7534.4|7531.4|7532.9|7529.9|0
1691378100000|2023-08-07 03:15:00|7532.9|7529.9|7532.7|7529.7|7533.9|7530.9|7532.4|7529.4|9
1691378400000|2023-08-07 03:20:00|7532.9|7529.9|7532.2|7529.2|7532.9|7529.9|7532.2|7529.2|2
1691378700000|2023-08-07 03:25:00|7532.7|7529.7|7533.4|7530.4|7533.7|7530.7|7531.7|7528.7|8
1691379000000|2023-08-07 03:30:00|7533.9|7530.9|7534.4|7531.4|7534.7|7531.7|7533.9|7530.9|5
1691379300000|2023-08-07 03:35:00|7534.2|7531.2|7533.9|7530.9|7534.9|7531.9|7533.2|7530.2|2
1691379600000|2023-08-07 03:40:00|7534.2|7531.2|7535.9|7532.9|7535.9|7532.9|7533.7|7530.7|6
1691379900000|2023-08-07 03:45:00|7536.2|7533.2|7535.4|7532.4|7536.2|7533.2|7533.9|7530.9|15
1691380200000|2023-08-07 03:50:00|7535.2|7532.2|7535.4|7532.4|7535.4|7532.4|7534.9|7531.9|6
1691380500000|2023-08-07 03:55:00|7535.2|7532.2|7533.9|7530.9|7535.7|7532.7|7533.4|7530.4|12
1691380800000|2023-08-07 04:00:00|7534.2|7531.2|7532.9|7529.9|7534.2|7531.2|7530.9|7527.9|30
1691381100000|2023-08-07 04:05:00|7532.7|7529.7|7533.9|7530.9|7534.4|7531.4|7532.7|7529.7|12
1691381400000|2023-08-07 04:10:00|7534.2|7531.2|7532.9|7529.9|7534.2|7531.2|7532.7|7529.7|4
1691381700000|2023-08-07 04:15:00|7533.2|7530.2|7530.4|7527.4|7533.2|7530.2|7530.4|7527.4|7
1691382000000|2023-08-07 04:20:00|7530.7|7527.7|7530.9|7527.9|7531.9|7528.9|7530.4|7527.4|16
1691382300000|2023-08-07 04:25:00|7530.7|7527.7|7530.9|7527.9|7531.2|7528.2|7530.7|7527.7|9
1691382600000|2023-08-07 04:30:00|7531.4|7528.4|7531.9|7528.9|7532.4|7529.4|7530.4|7527.4|10
1691382900000|2023-08-07 04:35:00|7532.2|7529.2|7534.4|7531.4|7534.4|7531.4|7531.9|7528.9|23
1691383200000|2023-08-07 04:40:00|7534.2|7531.2|7533.7|7530.7|7534.4|7531.4|7532.7|7529.7|9
1691383500000|2023-08-07 04:45:00|7533.4|7530.4|7533.9|7530.9|7533.9|7530.9|7532.4|7529.4|11
1691383800000|2023-08-07 04:50:00|7534.2|7531.2|7532.9|7529.9|7534.2|7531.2|7532.4|7529.4|4
1691384100000|2023-08-07 04:55:00|7532.7|7529.7|7532.9|7529.9|7532.9|7529.9|7532.2|7529.2|14
1691384400000|2023-08-07 05:00:00|7533.4|7530.4|7533.9|7530.9|7535.9|7532.9|7532.9|7529.9|109
1691384700000|2023-08-07 05:05:00|7533.4|7530.4|7530.9|7527.9|7533.9|7530.9|7530.9|7527.9|32
1691385000000|2023-08-07 05:10:00|7531.2|7528.2|7534.9|7531.9|7535.4|7532.4|7531.2|7528.2|38
1691385300000|2023-08-07 05:15:00|7535.2|7532.2|7537.9|7534.9|7537.9|7534.9|7534.2|7531.2|89
1691385600000|2023-08-07 05:20:00|7538.4|7535.4|7538.9|7535.9|7539.9|7536.9|7538.4|7535.4|49
1691385900000|2023-08-07 05:25:00|7539.4|7536.4|7542.9|7539.9|7542.9|7539.9|7538.9|7535.9|68
1691386200000|2023-08-07 05:30:00|7542.7|7539.7|7540.7|7537.7|7542.9|7539.9|7538.4|7535.4|27
1691386500000|2023-08-07 05:35:00|7540.9|7537.9|7537.9|7534.9|7542.2|7539.2|7537.9|7534.9|151
1691386800000|2023-08-07 05:40:00|7538.2|7535.2|7541.9|7538.9|7541.9|7538.9|7537.9|7534.9|41
1691387100000|2023-08-07 05:45:00|7541.7|7538.7|7544.4|7541.4|7544.4|7541.4|7540.4|7537.4|39
1691387400000|2023-08-07 05:50:00|7544.7|7541.7|7546.9|7543.9|7546.9|7543.9|7544.4|7541.4|37
1691387700000|2023-08-07 05:55:00|7546.7|7543.7|7545.7|7542.7|7548.2|7545.2|7545.4|7542.4|119
1691388000000|2023-08-07 06:00:00|7545.4|7542.4|7550.2|7548.2|7553.7|7551.7|7540.4|7538.4|366
1691388300000|2023-08-07 06:05:00|7549.9|7547.9|7548.9|7546.9|7551.4|7549.4|7547.9|7545.9|188
1691388600000|2023-08-07 06:10:00|7549.2|7547.2|7549.9|7547.9|7553.7|7551.7|7548.9|7546.9|118
1691388900000|2023-08-07 06:15:00|7549.7|7547.7|7553.4|7551.4|7553.7|7551.7|7549.2|7547.2|64
1691389200000|2023-08-07 06:20:00|7553.2|7551.2|7547.9|7545.9|7553.2|7551.2|7547.4|7545.4|82
1691389500000|2023-08-07 06:25:00|7547.4|7545.4|7541.9|7539.9|7548.4|7546.4|7541.9|7539.9|49
1691389800000|2023-08-07 06:30:00|7541.7|7539.7|7539.9|7537.9|7541.9|7539.9|7538.4|7536.4|79
1691390100000|2023-08-07 06:35:00|7539.7|7537.7|7539.7|7537.7|7540.9|7538.9|7538.7|7536.7|98
1691390400000|2023-08-07 06:40:00|7539.4|7537.4|7544.2|7542.2|7544.2|7542.2|7539.2|7537.2|68
1691390700000|2023-08-07 06:45:00|7543.9|7541.9|7544.9|7542.9|7546.4|7544.4|7542.9|7540.9|55
1691391000000|2023-08-07 06:50:00|7544.7|7542.7|7545.4|7543.4|7547.2|7545.2|7544.7|7542.7|104
1691391300000|2023-08-07 06:55:00|7545.7|7543.7|7548.2|7546.2|7548.2|7546.2|7541.9|7539.9|400
1691391600000|2023-08-07 07:00:00|7547.7|7546.7|7544.7|7543.7|7555.7|7554.7|7539.2|7538.2|2458
1691391900000|2023-08-07 07:05:00|7544.9|7543.9|7549.4|7548.4|7550.4|7549.4|7543.2|7542.2|1152
1691392200000|2023-08-07 07:10:00|7549.7|7548.7|7543.7|7542.7|7552.2|7551.2|7541.2|7540.2|1022
1691392500000|2023-08-07 07:15:00|7544.2|7543.2|7544.4|7543.4|7548.7|7547.7|7542.2|7541.2|840
1691392800000|2023-08-07 07:20:00|7544.1|7543.1|7540.4|7539.4|7548.9|7547.9|7538.9|7537.9|634
1691393100000|2023-08-07 07:25:00|7540.6|7539.6|7537.1|7536.1|7542.9|7541.9|7536.9|7535.9|638
1691393400000|2023-08-07 07:30:00|7537.4|7536.4|7546.1|7545.1|7546.4|7545.4|7536.4|7535.4|663
1691393700000|2023-08-07 07:35:00|7545.9|7544.9|7554.4|7553.4|7554.6|7553.6|7544.6|7543.6|435
1691394000000|2023-08-07 07:40:00|7553.8|7552.8|7550|7549|7554.5|7553.5|7548.8|7547.8|465
1691394300000|2023-08-07 07:45:00|7549.8|7548.8|7542|7541|7553.5|7552.5|7542|7541|425
1691394600000|2023-08-07 07:50:00|7541.8|7540.8|7545.8|7544.8|7546.5|7545.5|7539.8|7538.8|441
1691394900000|2023-08-07 07:55:00|7545.3|7544.3|7548.3|7547.3|7549|7548|7544.8|7543.8|202
1691395200000|2023-08-07 08:00:00|7548|7547|7545.5|7544.5|7550.3|7549.3|7543|7542|247
1691395500000|2023-08-07 08:05:00|7545.8|7544.8|7550|7549|7554.8|7553.8|7542.8|7541.8|456
1691395800000|2023-08-07 08:10:00|7549.8|7548.8|7545.3|7544.3|7552.3|7551.3|7545.3|7544.3|366
1691396100000|2023-08-07 08:15:00|7544.8|7543.8|7546.8|7545.8|7549.3|7548.3|7543.8|7542.8|321
1691396400000|2023-08-07 08:20:00|7546.5|7545.5|7544.3|7543.3|7549.3|7548.3|7544|7543|289
1691396700000|2023-08-07 08:25:00|7544.8|7543.8|7535.8|7534.8|7544.8|7543.8|7534.8|7533.8|485
1691397000000|2023-08-07 08:30:00|7536|7535|7532.3|7531.3|7536.8|7535.8|7530.3|7529.3|654
1691397300000|2023-08-07 08:35:00|7532|7531|7534.8|7533.8|7535.8|7534.8|7528.8|7527.8|596
1691397600000|2023-08-07 08:40:00|7535|7534|7524.8|7523.8|7536|7535|7521.3|7520.3|487
1691397900000|2023-08-07 08:45:00|7525.3|7524.3|7519.5|7518.5|7525.3|7524.3|7519.5|7518.5|459
1691398200000|2023-08-07 08:50:00|7519.3|7518.3|7529|7528|7530.5|7529.5|7518.8|7517.8|474
1691398500000|2023-08-07 08:55:00|7528.8|7527.8|7522|7521|7528.8|7527.8|7520.8|7519.8|386
1691398800000|2023-08-07 09:00:00|7521.8|7520.8|7517.3|7516.3|7525|7524|7516.8|7515.8|389
1691399100000|2023-08-07 09:05:00|7516.8|7515.8|7515.5|7514.5|7523.3|7522.3|7515.3|7514.3|393
1691399400000|2023-08-07 09:10:00|7515.3|7514.3|7514|7513|7519|7518|7510.5|7509.5|386
1691399700000|2023-08-07 09:15:00|7513.8|7512.8|7514.3|7513.3|7518.5|7517.5|7513.8|7512.8|340
1691400000000|2023-08-07 09:20:00|7514.5|7513.5|7519.5|7518.5|7519.8|7518.8|7514|7513|241
1691400300000|2023-08-07 09:25:00|7519.3|7518.3|7510.8|7509.8|7521|7520|7509.8|7508.8|901
1691400600000|2023-08-07 09:30:00|7511|7510|7518.3|7517.3|7520.8|7519.8|7511|7510|425
1691400900000|2023-08-07 09:35:00|7518.5|7517.5|7529.3|7528.3|7529.8|7528.8|7517.8|7516.8|683
1691401200000|2023-08-07 09:40:00|7529.5|7528.5|7525.3|7524.3|7530.3|7529.3|7522.8|7521.8|392
1691401500000|2023-08-07 09:45:00|7526|7525|7528.3|7527.3|7529.8|7528.8|7525.3|7524.3|253
1691401800000|2023-08-07 09:50:00|7528|7527|7527.8|7526.8|7529.5|7528.5|7525.8|7524.8|395
1691402100000|2023-08-07 09:55:00|7528|7527|7528.8|7527.8|7531.3|7530.3|7527|7526|362
1691402400000|2023-08-07 10:00:00|7528.5|7527.5|7530.3|7529.3|7531.5|7530.5|7527.5|7526.5|547
1691402700000|2023-08-07 10:05:00|7530.5|7529.5|7527.8|7526.8|7531.8|7530.8|7526.8|7525.8|367
1691403000000|2023-08-07 10:10:00|7528.3|7527.3|7523.8|7522.8|7528.5|7527.5|7522.8|7521.8|313
1691403300000|2023-08-07 10:15:00|7523.5|7522.5|7523.5|7522.5|7526|7525|7521.5|7520.5|309
1691403600000|2023-08-07 10:20:00|7523.8|7522.8|7515.8|7514.8|7525.8|7524.8|7515.3|7514.3|331
1691403900000|2023-08-07 10:25:00|7516.3|7515.3|7506.8|7505.8|7516.8|7515.8|7506.3|7505.3|406
1691404200000|2023-08-07 10:30:00|7506.3|7505.3|7511.8|7510.8|7512.8|7511.8|7504.8|7503.8|656
1691404500000|2023-08-07 10:35:00|7512.3|7511.3|7511.8|7510.8|7512.8|7511.8|7509.3|7508.3|331
1691404800000|2023-08-07 10:40:00|7511.5|7510.5|7510.3|7509.3|7512.3|7511.3|7507.8|7506.8|386
1691405100000|2023-08-07 10:45:00|7511.3|7510.3|7513.3|7512.3|7513.3|7512.3|7510.3|7509.3|294
1691405400000|2023-08-07 10:50:00|7513|7512|7514.3|7513.3|7514.8|7513.8|7510.8|7509.8|327
1691405700000|2023-08-07 10:55:00|7514.8|7513.8|7515.3|7514.3|7517.3|7516.3|7514|7513|404
1691406000000|2023-08-07 11:00:00|7515.5|7514.5|7518.5|7517.5|7522.3|7521.3|7515.5|7514.5|392
1691406300000|2023-08-07 11:05:00|7518.3|7517.3|7520|7519|7520|7519|7517.3|7516.3|237
1691406600000|2023-08-07 11:10:00|7520.3|7519.3|7524.3|7523.3|7524.8|7523.8|7520.3|7519.3|353
1691406900000|2023-08-07 11:15:00|7524.5|7523.5|7527.8|7526.8|7528.8|7527.8|7524.3|7523.3|297
1691407200000|2023-08-07 11:20:00|7528|7527|7527|7526|7531.5|7530.5|7526.8|7525.8|338
1691407500000|2023-08-07 11:25:00|7527.8|7526.8|7531.5|7530.5|7531.5|7530.5|7527.5|7526.5|255
1691407800000|2023-08-07 11:30:00|7531.3|7530.3|7531.3|7530.3|7532|7531|7529|7528|301
1691408100000|2023-08-07 11:35:00|7531.5|7530.5|7526.5|7525.5|7532.3|7531.3|7526.3|7525.3|472
1691408400000|2023-08-07 11:40:00|7525.6|7524.6|7523.9|7522.9|7525.9|7524.9|7521.9|7520.9|291
1691408700000|2023-08-07 11:45:00|7523.4|7522.4|7528.9|7527.9|7528.9|7527.9|7523.4|7522.4|346
1691409000000|2023-08-07 11:50:00|7528.6|7527.6|7533.1|7532.1|7534.1|7533.1|7527.1|7526.1|508
1691409300000|2023-08-07 11:55:00|7533.4|7532.4|7530.1|7529.1|7533.6|7532.6|7529.6|7528.6|245
1691409600000|2023-08-07 12:00:00|7529.9|7528.9|7530.6|7529.6|7532.1|7531.1|7528.9|7527.9|242
1691409900000|2023-08-07 12:05:00|7530.4|7529.4|7527.4|7526.4|7532.1|7531.1|7526.9|7525.9|268
1691410200000|2023-08-07 12:10:00|7527.6|7526.6|7529.4|7528.4|7529.9|7528.9|7527.4|7526.4|181
1691410500000|2023-08-07 12:15:00|7529.6|7528.6|7521.6|7520.6|7530.4|7529.4|7521.1|7520.1|322
1691410800000|2023-08-07 12:20:00|7521.4|7520.4|7521.6|7520.6|7524.1|7523.1|7520.4|7519.4|268
1691411100000|2023-08-07 12:25:00|7521.9|7520.9|7524.1|7523.1|7526.4|7525.4|7521.6|7520.6|185
1691411400000|2023-08-07 12:30:00|7524.4|7523.4|7530.4|7529.4|7530.9|7529.9|7524.4|7523.4|222
1691411700000|2023-08-07 12:35:00|7530.6|7529.6|7530.9|7529.9|7533.9|7532.9|7530.6|7529.6|230
1691412000000|2023-08-07 12:40:00|7531.1|7530.1|7533.4|7532.4|7537.6|7536.6|7530.9|7529.9|302
1691412300000|2023-08-07 12:45:00|7533.6|7532.6|7539.9|7538.9|7540.6|7539.6|7533.4|7532.4|428
1691412600000|2023-08-07 12:50:00|7540.1|7539.1|7543.9|7542.9|7544.4|7543.4|7540.1|7539.1|247
1691412900000|2023-08-07 12:55:00|7544.1|7543.1|7545.4|7544.4|7545.4|7544.4|7542.6|7541.6|370
1691413200000|2023-08-07 13:00:00|7544.9|7543.9|7540.9|7539.9|7546.4|7545.4|7540.9|7539.9|376
1691413500000|2023-08-07 13:05:00|7540.4|7539.4|7543.4|7542.4|7545.9|7544.9|7540.4|7539.4|349
1691413800000|2023-08-07 13:10:00|7543.6|7542.6|7544.9|7543.9|7545.1|7544.1|7542.4|7541.4|307
1691414100000|2023-08-07 13:15:00|7544.4|7543.4|7541.1|7540.1|7544.4|7543.4|7540.9|7539.9|303
1691414400000|2023-08-07 13:20:00|7540.9|7539.9|7543.9|7542.9|7544.4|7543.4|7540.9|7539.9|281
1691414700000|2023-08-07 13:25:00|7543.4|7542.4|7544.9|7543.9|7545.1|7544.1|7540.6|7539.6|453
1691415000000|2023-08-07 13:30:00|7544.6|7543.6|7548.6|7547.6|7550.4|7549.4|7542.9|7541.9|1058
1691415300000|2023-08-07 13:35:00|7548.4|7547.4|7543.6|7542.6|7550.6|7549.6|7543.1|7542.1|581
1691415600000|2023-08-07 13:40:00|7543.9|7542.9|7534.4|7533.4|7547.4|7546.4|7533.9|7532.9|699
1691415900000|2023-08-07 13:45:00|7534.1|7533.1|7533.1|7532.1|7539.4|7538.4|7532.6|7531.6|609
1691416200000|2023-08-07 13:50:00|7533.4|7532.4|7533.4|7532.4|7535.9|7534.9|7532.9|7531.9|622
1691416500000|2023-08-07 13:55:00|7532.9|7531.9|7525.9|7524.9|7534.4|7533.4|7525.4|7524.4|606
1691416800000|2023-08-07 14:00:00|7525.6|7524.6|7525.9|7524.9|7527.4|7526.4|7521.9|7520.9|605
1691417100000|2023-08-07 14:05:00|7525.6|7524.6|7533.1|7532.1|7534.6|7533.6|7523.9|7522.9|517
1691417400000|2023-08-07 14:10:00|7533.4|7532.4|7534.9|7533.9|7536.9|7535.9|7531.4|7530.4|329
1691417700000|2023-08-07 14:15:00|7534.4|7533.4|7538.9|7537.9|7538.9|7537.9|7533.6|7532.6|410
1691418000000|2023-08-07 14:20:00|7538.4|7537.4|7547.1|7546.1|7547.4|7546.4|7537.4|7536.4|474
1691418300000|2023-08-07 14:25:00|7547.4|7546.4|7551.1|7550.1|7551.1|7550.1|7545.4|7544.4|574
1691418600000|2023-08-07 14:30:00|7550.9|7549.9|7549.1|7548.1|7550.9|7549.9|7546.1|7545.1|344
1691418900000|2023-08-07 14:35:00|7548.9|7547.9|7549.9|7548.9|7551.4|7550.4|7548.4|7547.4|417
1691419200000|2023-08-07 14:40:00|7550.1|7549.1|7545.6|7544.6|7550.4|7549.4|7545.6|7544.6|348
1691419500000|2023-08-07 14:45:00|7545.4|7544.4|7549.7|7548.7|7550.5|7549.5|7545.1|7544.1|354
1691419800000|2023-08-07 14:50:00|7550|7549|7549.3|7548.3|7550|7549|7547|7546|456
1691420100000|2023-08-07 14:55:00|7549|7548|7550.3|7549.3|7552.5|7551.5|7546.8|7545.8|573
1691420400000|2023-08-07 15:00:00|7550|7549|7554|7553|7554|7553|7547.3|7546.3|787
1691420700000|2023-08-07 15:05:00|7554.3|7553.3|7554.8|7553.8|7555.8|7554.8|7551.3|7550.3|807
1691421000000|2023-08-07 15:10:00|7554.5|7553.5|7560|7559|7560.8|7559.8|7554.5|7553.5|682
1691421300000|2023-08-07 15:15:00|7559.8|7558.8|7553.8|7552.8|7561.5|7560.5|7553.5|7552.5|890
1691421600000|2023-08-07 15:20:00|7554.3|7553.3|7558.8|7557.8|7559.8|7558.8|7554.3|7553.3|606
1691421900000|2023-08-07 15:25:00|7559|7558|7555.3|7553.3|7559.3|7558.3|7554.3|7553|1976
1691422200000|2023-08-07 15:30:00|7554.8|7552.8|7555.3|7553.3|7556.8|7554.8|7551.3|7549.3|4140
1691422500000|2023-08-07 15:35:00|7555.8|7553.8|7559.3|7557.3|7562.3|7560.3|7555.8|7553.8|1701
1691422800000|2023-08-07 15:40:00|7559.8|7557.8|7560.3|7558.3|7562.3|7560.3|7559.3|7557.3|388
1691423100000|2023-08-07 15:45:00|7560.8|7558.8|7561.3|7559.3|7562.3|7560.3|7560.3|7558.3|346
1691423400000|2023-08-07 15:50:00|7561.8|7559.8|7562.3|7560.3|7562.3|7560.3|7560.3|7558.3|438
1691423700000|2023-08-07 15:55:00|7562.5|7560.5|7564|7562|7565.8|7563.8|7562.5|7560.5|169
1691424000000|2023-08-07 16:00:00|7564.3|7562.3|7564.3|7562.3|7566|7564|7562.8|7560.8|241
1691424300000|2023-08-07 16:05:00|7563.8|7561.8|7561.8|7559.8|7563.8|7561.8|7561.8|7559.8|166
1691424600000|2023-08-07 16:10:00|7562|7560|7561.8|7559.8|7562.8|7560.8|7561.3|7559.3|76
1691424900000|2023-08-07 16:15:00|7561.3|7559.3|7560.5|7558.5|7561.3|7559.3|7559.3|7557.3|116
1691425200000|2023-08-07 16:20:00|7560.8|7558.8|7561.5|7559.5|7561.8|7559.8|7559.3|7557.3|98
1691425500000|2023-08-07 16:25:00|7561.8|7559.8|7561.8|7559.8|7562.8|7560.8|7561.3|7559.3|63
1691425800000|2023-08-07 16:30:00|7561.5|7559.5|7560.8|7558.8|7562|7560|7560|7558|76
1691426100000|2023-08-07 16:35:00|7560.3|7558.3|7559.8|7557.8|7561.5|7559.5|7559.5|7557.5|72
1691426400000|2023-08-07 16:40:00|7559.5|7557.5|7561.5|7559.5|7561.8|7559.8|7559.3|7557.3|170
1691426700000|2023-08-07 16:45:00|7561.3|7559.3|7563|7561|7563.3|7561.3|7561|7559|54
1691427000000|2023-08-07 16:50:00|7563.3|7561.3|7567.3|7565.3|7567.3|7565.3|7562.8|7560.8|159
1691427300000|2023-08-07 16:55:00|7567|7565|7566.5|7564.5|7567.3|7565.3|7564.8|7562.8|103
1691427600000|2023-08-07 17:00:00|7566.3|7564.3|7565.5|7563.5|7567.3|7565.3|7564.8|7562.8|109
1691427900000|2023-08-07 17:05:00|7565.8|7563.8|7565.3|7563.3|7566.5|7564.5|7564.8|7562.8|55
1691428200000|2023-08-07 17:10:00|7565.8|7563.8|7565.5|7563.5|7567.8|7565.8|7565.3|7563.3|62
1691428500000|2023-08-07 17:15:00|7565.8|7563.8|7566.8|7564.8|7566.8|7564.8|7564.3|7562.3|82
1691428800000|2023-08-07 17:20:00|7567|7565|7567.3|7565.3|7567.5|7565.5|7566.3|7564.3|61
1691429100000|2023-08-07 17:25:00|7567.5|7565.5|7566.8|7564.8|7568.8|7566.8|7566.5|7564.5|72
1691429400000|2023-08-07 17:30:00|7567.3|7565.3|7566|7564|7567.3|7565.3|7565.8|7563.8|72
1691429700000|2023-08-07 17:35:00|7566.3|7564.3|7565.8|7563.8|7566.8|7564.8|7564.3|7562.3|59
1691430000000|2023-08-07 17:40:00|7566|7564|7564.5|7562.5|7566.8|7564.8|7564.5|7562.5|32
1691430300000|2023-08-07 17:45:00|7564.3|7562.3|7566.3|7564.3|7567.3|7565.3|7563|7561|56
1691430600000|2023-08-07 17:50:00|7566.5|7564.5|7565.8|7563.8|7566.8|7564.8|7565.8|7563.8|20
1691430900000|2023-08-07 17:55:00|7566|7564|7567.8|7565.8|7567.8|7565.8|7565.8|7563.8|43
1691431200000|2023-08-07 18:00:00|7567.3|7565.3|7567.3|7565.3|7569.3|7567.3|7567.3|7565.3|79
1691431500000|2023-08-07 18:05:00|7566.8|7564.8|7566.5|7564.5|7566.8|7564.8|7565.5|7563.5|48
1691431800000|2023-08-07 18:10:00|7566.3|7564.3|7566.3|7564.3|7566.8|7564.8|7565.8|7563.8|29
1691432100000|2023-08-07 18:15:00|7566.5|7564.5|7566.8|7564.8|7567|7565|7565.3|7563.3|88
1691432400000|2023-08-07 18:20:00|7567.3|7565.3|7566.3|7564.3|7567.8|7565.8|7565.8|7563.8|49
1691432700000|2023-08-07 18:25:00|7565.8|7563.8|7562.3|7560.3|7565.8|7563.8|7561.3|7559.3|118
1691433000000|2023-08-07 18:30:00|7562.5|7560.5|7567.8|7565.8|7568.3|7566.3|7562.5|7560.5|151
1691433300000|2023-08-07 18:35:00|7568|7566|7566.8|7564.8|7569.3|7567.3|7566.3|7564.3|146
1691433600000|2023-08-07 18:40:00|7566.5|7564.5|7566.3|7564.3|7567.3|7565.3|7565.5|7563.5|44
1691433900000|2023-08-07 18:45:00|7566|7564|7566.5|7564.5|7567|7565|7565.3|7563.3|31
1691434200000|2023-08-07 18:50:00|7566.8|7564.8|7566.8|7564.8|7567|7565|7566.3|7564.3|61
1691434500000|2023-08-07 18:55:00|7567.3|7565.3|7567.8|7565.8|7568.3|7566.3|7566.8|7564.8|145
1691434800000|2023-08-07 19:00:00|7568.3|7566.3|7567.5|7565.5|7569.8|7567.8|7567.5|7565.5|192
1691435100000|2023-08-07 19:05:00|7567.8|7565.8|7565.8|7563.8|7567.8|7565.8|7565.3|7563.3|122
1691435400000|2023-08-07 19:10:00|7566.3|7564.3|7564.5|7562.5|7566.3|7564.3|7564|7562|54
1691435700000|2023-08-07 19:15:00|7564.3|7562.3|7564.3|7562.3|7564.8|7562.8|7563.3|7561.3|36
1691436000000|2023-08-07 19:20:00|7564.8|7562.8|7563.8|7561.8|7565.5|7563.5|7563.8|7561.8|68
1691436300000|2023-08-07 19:25:00|7563.5|7561.5|7562.3|7560.3|7563.8|7561.8|7561.8|7559.8|90
1691436600000|2023-08-07 19:30:00|7562|7560|7562.3|7560.3|7563|7561|7560.8|7558.8|29
1691436900000|2023-08-07 19:35:00|7562.8|7560.8|7562.8|7560.8|7563.5|7561.5|7562.3|7560.3|44
1691437200000|2023-08-07 19:40:00|7563.3|7561.3|7564|7562|7565|7563|7563.3|7561.3|131
1691437500000|2023-08-07 19:45:00|7563.8|7561.8|7566.5|7564.5|7567.3|7565.3|7563|7561|154
1691437800000|2023-08-07 19:50:00|7566.3|7564.3|7568.3|7566.3|7568.8|7566.8|7565.8|7563.8|179
1691438100000|2023-08-07 19:55:00|7568.5|7566.5|7568.6|7564.6|7569.8|7567.8|7564.5|7562.5|915
1691438400000|2023-08-07 20:00:00|7568.5|7564.5|7569.5|7565.5|7569.7|7565.7|7566.8|7562.8|0
1691438700000|2023-08-07 20:05:00|7569.4|7565.4|7569.9|7565.9|7570.7|7566.7|7568.7|7564.7|0
1691439000000|2023-08-07 20:10:00|7570|7566|7570|7566|7570.2|7566.2|7569.6|7565.6|0
1691439300000|2023-08-07 20:15:00|7570.1|7566.1|7570.9|7566.9|7571.5|7567.5|7570.1|7566.1|0
1691439600000|2023-08-07 20:20:00|7571|7567|7570.3|7566.3|7571.2|7567.2|7570.3|7566.3|0
1691439900000|2023-08-07 20:25:00|7570.4|7566.4|7570.9|7566.9|7571.2|7567.2|7570.3|7566.3|0
1691440200000|2023-08-07 20:30:00|7571|7567|7570.9|7566.9|7571.5|7567.5|7570.6|7566.6|0
1691440500000|2023-08-07 20:35:00|7571.1|7567.1|7571.7|7567.7|7571.8|7567.8|7570.9|7566.9|0
1691440800000|2023-08-07 20:40:00|7571.8|7567.8|7571.2|7567.2|7572|7568|7571.2|7567.2|0
1691441100000|2023-08-07 20:45:00|7571.1|7567.1|7571.4|7567.4|7571.4|7567.4|7571|7567|0
1691441400000|2023-08-07 20:50:00|7571.3|7567.3|7571.5|7567.5|7572.4|7568.4|7571|7567|0
1691441700000|2023-08-07 20:55:00|7571.4|7567.4|7570.6|7566.6|7571.9|7567.9|7570.1|7566.1|0
1691442000000|2023-08-07 21:00:00|7570.5|7566.5|7570.5|7566.5|7570.8|7566.8|7570|7566|0
1691442300000|2023-08-07 21:05:00|7570.6|7566.6|7570.3|7566.3|7571|7567|7570.3|7566.3|0
1691442600000|2023-08-07 21:10:00|7570.4|7566.4|7570.6|7566.6|7570.9|7566.9|7570.4|7566.4|0
1691442900000|2023-08-07 21:15:00|7570.7|7566.7|7570.5|7566.5|7571.1|7567.1|7570.4|7566.4|0
1691443200000|2023-08-07 21:20:00|7570.6|7566.6|7570.9|7566.9|7570.9|7566.9|7570.6|7566.6|0
1691443500000|2023-08-07 21:25:00|7570.8|7566.8|7570.5|7566.5|7571.1|7567.1|7570.3|7566.3|0
1691443800000|2023-08-07 21:30:00|7570.6|7566.6|7570.6|7566.6|7570.6|7566.6|7570.6|7566.6|0
1691444100000|2023-08-07 21:35:00|7570.8|7566.8|7570.5|7566.5|7570.8|7566.8|7570.5|7566.5|0
1691444400000|2023-08-07 21:40:00|7570.4|7566.4|7570.1|7566.1|7570.4|7566.4|7570.1|7566.1|0
1691444700000|2023-08-07 21:45:00|7570|7566|7570.3|7566.3|7570.4|7566.4|7569.9|7565.9|0
1691445000000|2023-08-07 21:50:00|7570.4|7566.4|7570.6|7566.6|7570.8|7566.8|7570.4|7566.4|0
1691445300000|2023-08-07 21:55:00|7570.5|7566.5|7570.8|7566.8|7571.1|7567.1|7570.4|7566.4|0
1691445600000|2023-08-07 22:00:00|7570.2|7566.2|7570.1|7566.1|7571|7567|7569.3|7565.3|0
1691445900000|2023-08-07 22:05:00|7570|7566|7569|7565|7570.2|7566.2|7568.8|7564.8|0
1691446200000|2023-08-07 22:10:00|7568.9|7564.9|7568.8|7564.8|7569.4|7565.4|7568.5|7564.5|0
1691446500000|2023-08-07 22:15:00|7568.7|7564.7|7567.6|7563.6|7568.8|7564.8|7567.6|7563.6|0
1691446800000|2023-08-07 22:20:00|7567.8|7563.8|7567.3|7563.3|7568.2|7564.2|7567.3|7563.3|0
1691447100000|2023-08-07 22:25:00|7567.4|7563.4|7567.1|7563.1|7567.5|7563.5|7567|7563|0
1691447400000|2023-08-07 22:30:00|7567.2|7563.2|7567.6|7563.6|7567.8|7563.8|7567.1|7563.1|0
1691447700000|2023-08-07 22:35:00|7567.8|7563.8|7568.5|7564.5|7568.5|7564.5|7567.6|7563.6|0
1691448000000|2023-08-07 22:40:00|7568.6|7564.6|7567.9|7563.9|7569|7565|7567.9|7563.9|0
1691448600000|2023-08-07 22:50:00|7567.8|7563.8|7567.9|7563.9|7568.2|7564.2|7567.6|7563.6|0
1691448900000|2023-08-07 22:55:00|7567.8|7563.8|7567.5|7563.5|7567.8|7563.8|7567.2|7563.2|0
1691449200000|2023-08-07 23:00:00|7567.6|7563.6|7568.1|7564.1|7568.1|7564.1|7567.5|7563.5|0
1691449500000|2023-08-07 23:05:00|7568|7564|7567.2|7563.2|7568|7564|7566.6|7562.6|0
1691449800000|2023-08-07 23:10:00|7567.1|7563.1|7566.6|7562.6|7567.2|7563.2|7566.6|7562.6|0
1691450100000|2023-08-07 23:15:00|7566.7|7562.7|7567.5|7563.5|7567.5|7563.5|7566.7|7562.7|0
1691450400000|2023-08-07 23:20:00|7567.4|7563.4|7567.5|7563.5|7567.8|7563.8|7567.2|7563.2|0
1691450700000|2023-08-07 23:25:00|7567.7|7563.7|7567.5|7563.5|7567.8|7563.8|7567.5|7563.5|0
1691451000000|2023-08-07 23:30:00|7567.6|7563.6|7567.5|7563.5|7568|7564|7567.5|7563.5|0
1691451300000|2023-08-07 23:35:00|7568.3|7564.3|7568.3|7564.3|7568.3|7564.3|7568.3|7564.3|0
1691451600000|2023-08-07 23:40:00|7568.2|7564.2|7568.7|7564.7|7568.9|7564.9|7567.4|7563.4|0
1691451900000|2023-08-07 23:45:00|7568.8|7564.8|7568.4|7564.4|7568.8|7564.8|7567.7|7563.7|0
1691452200000|2023-08-07 23:50:00|7568.3|7564.3|7568.3|7564.3|7569.3|7565.3|7568.1|7564.1|0
1691452500000|2023-08-07 23:55:00|7568.4|7564.4|7568.9|7564.9|7568.9|7564.9|7568.3|7564.3|0
1691452800000|2023-08-08 00:00:00|7569|7565|7566.1|7563.1|7570.6|7567.6|7566.1|7563.1|141
1691453100000|2023-08-08 00:05:00|7565.1|7562.1|7565.1|7562.1|7567.8|7564.8|7563.8|7560.8|60
1691453400000|2023-08-08 00:10:00|7565.3|7562.3|7564.6|7561.6|7565.6|7562.6|7564.6|7561.6|38
1691453700000|2023-08-08 00:15:00|7564.3|7561.3|7567.8|7564.8|7567.8|7564.8|7564.1|7561.1|96
1691454000000|2023-08-08 00:20:00|7567.3|7564.3|7567.8|7564.8|7569.3|7566.3|7567.3|7564.3|27
1691454300000|2023-08-08 00:25:00|7567.6|7564.6|7566.8|7563.8|7568.1|7565.1|7566.1|7563.1|20
1691454600000|2023-08-08 00:30:00|7566.6|7563.6|7564.6|7561.6|7566.8|7563.8|7564.3|7561.3|9
1691454900000|2023-08-08 00:35:00|7565.3|7562.3|7568.3|7565.3|7569.3|7566.3|7565.3|7562.3|39
1691455200000|2023-08-08 00:40:00|7568.6|7565.6|7567.8|7564.8|7569.1|7566.1|7567.8|7564.8|17
1691455500000|2023-08-08 00:45:00|7568.1|7565.1|7568.3|7565.3|7568.8|7565.8|7567.1|7564.1|18
1691455800000|2023-08-08 00:50:00|7567.8|7564.8|7568.1|7565.1|7569.3|7566.3|7567.1|7564.1|30
1691456100000|2023-08-08 00:55:00|7568.3|7565.3|7566.8|7563.8|7568.8|7565.8|7566.8|7563.8|6
1691456400000|2023-08-08 01:00:00|7567.3|7564.3|7564.8|7561.8|7567.3|7564.3|7563.3|7560.3|22
1691456700000|2023-08-08 01:05:00|7565.1|7562.1|7564.3|7561.3|7566.3|7563.3|7564.3|7561.3|25
1691457000000|2023-08-08 01:10:00|7564.1|7561.1|7561.1|7558.1|7564.8|7561.8|7559.8|7556.8|55
1691457300000|2023-08-08 01:15:00|7560.8|7557.8|7555.6|7552.6|7561.3|7558.3|7555.6|7552.6|18
1691457600000|2023-08-08 01:20:00|7555.8|7552.8|7556.8|7553.8|7557.3|7554.3|7555.8|7552.8|4
1691457900000|2023-08-08 01:25:00|7557.1|7554.1|7553.8|7550.8|7557.1|7554.1|7551.3|7548.3|54
1691458200000|2023-08-08 01:30:00|7554.1|7551.1|7555.8|7552.8|7557.1|7554.1|7551.8|7548.8|34
1691458500000|2023-08-08 01:35:00|7555.3|7552.3|7553.1|7550.1|7555.3|7552.3|7552.1|7549.1|31
1691458800000|2023-08-08 01:40:00|7553.3|7550.3|7552.8|7549.8|7554.3|7551.3|7551.8|7548.8|11
1691459100000|2023-08-08 01:45:00|7552.6|7549.6|7552.6|7549.6|7553.8|7550.8|7551.3|7548.3|17
1691459400000|2023-08-08 01:50:00|7552.8|7549.8|7552.1|7549.1|7555.1|7552.1|7551.6|7548.6|27
1691459700000|2023-08-08 01:55:00|7551.8|7548.8|7548.1|7545.1|7551.8|7548.8|7548.1|7545.1|16
1691460000000|2023-08-08 02:00:00|7547.8|7544.8|7549.6|7546.6|7549.6|7546.6|7545.6|7542.6|36
1691460300000|2023-08-08 02:05:00|7549.3|7546.3|7550.1|7547.1|7551.1|7548.1|7548.8|7545.8|13
1691460600000|2023-08-08 02:10:00|7550.3|7547.3|7551.3|7548.3|7551.8|7548.8|7549.8|7546.8|6
1691460900000|2023-08-08 02:15:00|7551.6|7548.6|7552.8|7549.8|7552.8|7549.8|7551.6|7548.6|10
1691461200000|2023-08-08 02:20:00|7552.6|7549.6|7551.6|7548.6|7552.8|7549.8|7551.1|7548.1|12
1691461500000|2023-08-08 02:25:00|7551.8|7548.8|7552.3|7549.3|7553.3|7550.3|7551.6|7548.6|5
1691461800000|2023-08-08 02:30:00|7552.6|7549.6|7553.3|7550.3|7553.3|7550.3|7552.1|7549.1|2
1691462100000|2023-08-08 02:35:00|7553.1|7550.1|7556.3|7553.3|7556.3|7553.3|7552.8|7549.8|19
1691462400000|2023-08-08 02:40:00|7556.6|7553.6|7556.6|7553.6|7557.8|7554.8|7555.6|7552.6|19
1691462700000|2023-08-08 02:45:00|7556.3|7553.3|7553.3|7550.3|7556.3|7553.3|7553.3|7550.3|25
1691463000000|2023-08-08 02:50:00|7553.6|7550.6|7553.6|7550.6|7554.8|7551.8|7553.3|7550.3|15
1691463300000|2023-08-08 02:55:00|7554.3|7551.3|7555.6|7552.6|7556.1|7553.1|7554.3|7551.3|8
1691463600000|2023-08-08 03:00:00|7555.3|7552.3|7555.1|7552.1|7555.6|7552.6|7553.8|7550.8|7
1691463900000|2023-08-08 03:05:00|7554.8|7551.8|7553.8|7550.8|7555.1|7552.1|7553.1|7550.1|11
1691464200000|2023-08-08 03:10:00|7553.3|7550.3|7556.8|7553.8|7556.8|7553.8|7553.1|7550.1|14
1691464500000|2023-08-08 03:15:00|7557.1|7554.1|7552.3|7549.3|7558.3|7555.3|7552.1|7549.1|24
1691464800000|2023-08-08 03:20:00|7552.6|7549.6|7552.6|7549.6|7552.8|7549.8|7551.1|7548.1|7
1691465100000|2023-08-08 03:25:00|7552.3|7549.3|7552.3|7549.3|7552.6|7549.6|7551.8|7548.8|0
1691465400000|2023-08-08 03:30:00|7552.1|7549.1|7548.8|7545.8|7552.3|7549.3|7548.8|7545.8|14
1691465700000|2023-08-08 03:35:00|7548.6|7545.6|7549.3|7546.3|7549.8|7546.8|7548.6|7545.6|7
1691466000000|2023-08-08 03:40:00|7549.1|7546.1|7550.8|7547.8|7551.1|7548.1|7548.8|7545.8|15
1691466300000|2023-08-08 03:45:00|7551.1|7548.1|7550.6|7547.6|7552.1|7549.1|7550.6|7547.6|14
1691466600000|2023-08-08 03:50:00|7550.8|7547.8|7550.3|7547.3|7550.8|7547.8|7549.6|7546.6|4
1691466900000|2023-08-08 03:55:00|7550.1|7547.1|7548.8|7545.8|7550.1|7547.1|7548.1|7545.1|10
1691467200000|2023-08-08 04:00:00|7548.6|7545.6|7547.8|7544.8|7549.1|7546.1|7547.8|7544.8|6
1691467500000|2023-08-08 04:05:00|7548.1|7545.1|7548.1|7545.1|7548.8|7545.8|7546.8|7543.8|12
1691467800000|2023-08-08 04:10:00|7548.3|7545.3|7546.8|7543.8|7548.3|7545.3|7546.6|7543.6|58
1691468100000|2023-08-08 04:15:00|7547.1|7544.1|7547.8|7544.8|7548.1|7545.1|7546.8|7543.8|7
1691468400000|2023-08-08 04:20:00|7547.6|7544.6|7547.8|7544.8|7548.3|7545.3|7546.8|7543.8|5
1691468700000|2023-08-08 04:25:00|7548.1|7545.1|7548.1|7545.1|7548.6|7545.6|7548.1|7545.1|1
1691469000000|2023-08-08 04:30:00|7548.3|7545.3|7549.3|7546.3|7550.6|7547.6|7548.3|7545.3|12
1691469300000|2023-08-08 04:35:00|7549.1|7546.1|7549.1|7546.1|7549.3|7546.3|7548.8|7545.8|1
1691469600000|2023-08-08 04:40:00|7548.8|7545.8|7548.3|7545.3|7549.3|7546.3|7548.1|7545.1|2
1691469900000|2023-08-08 04:45:00|7548.6|7545.6|7549.3|7546.3|7549.6|7546.6|7548.3|7545.3|3
1691470200000|2023-08-08 04:50:00|7548.8|7545.8|7550.8|7547.8|7550.8|7547.8|7548.6|7545.6|3
1691470500000|2023-08-08 04:55:00|7550.6|7547.6|7549.1|7546.1|7550.8|7547.8|7548.8|7545.8|7
1691470800000|2023-08-08 05:00:00|7549.3|7546.3|7548.6|7545.6|7549.3|7546.3|7547.6|7544.6|22
1691471100000|2023-08-08 05:05:00|7548.8|7545.8|7548.6|7545.6|7549.3|7546.3|7548.3|7545.3|8
1691471400000|2023-08-08 05:10:00|7548.3|7545.3|7549.1|7546.1|7549.8|7546.8|7548.3|7545.3|11
1691471700000|2023-08-08 05:15:00|7549.3|7546.3|7548.6|7545.6|7549.3|7546.3|7547.8|7544.8|13
1691472000000|2023-08-08 05:20:00|7548.8|7545.8|7546.8|7543.8|7549.3|7546.3|7546.8|7543.8|14
1691472300000|2023-08-08 05:25:00|7547.1|7544.1|7547.8|7544.8|7548.8|7545.8|7546.8|7543.8|29
1691472600000|2023-08-08 05:30:00|7547.6|7544.6|7548.6|7545.6|7548.8|7545.8|7547.1|7544.1|23
1691472900000|2023-08-08 05:35:00|7548.3|7545.3|7549.8|7546.8|7550.3|7547.3|7547.8|7544.8|25
1691473200000|2023-08-08 05:40:00|7549.3|7546.3|7547.3|7544.3|7549.3|7546.3|7547.3|7544.3|8
1691473500000|2023-08-08 05:45:00|7546.6|7543.6|7545.1|7542.1|7548.1|7545.1|7545.1|7542.1|39
1691473800000|2023-08-08 05:50:00|7545.3|7542.3|7535.3|7532.3|7545.8|7542.8|7535.3|7532.3|79
1691474100000|2023-08-08 05:55:00|7535.6|7532.6|7534.1|7531.1|7535.6|7532.6|7531.8|7528.8|80
1691474400000|2023-08-08 06:00:00|7534.3|7531.3|7529.1|7527.1|7535.6|7533.1|7526.1|7524.1|297
1691474700000|2023-08-08 06:05:00|7528.8|7526.8|7524.1|7522.1|7530.6|7528.6|7524.1|7522.1|109
1691475000000|2023-08-08 06:10:00|7525.1|7523.1|7525.8|7523.8|7527.3|7525.3|7523.6|7521.6|51
1691475300000|2023-08-08 06:15:00|7525.6|7523.6|7525.3|7523.3|7528.6|7526.6|7524.8|7522.8|44
1691475600000|2023-08-08 06:20:00|7525.1|7523.1|7524.3|7522.3|7527.1|7525.1|7523.6|7521.6|47
1691475900000|2023-08-08 06:25:00|7524.1|7522.1|7523.6|7521.6|7526.3|7524.3|7522.8|7520.8|98
1691476200000|2023-08-08 06:30:00|7523.1|7521.1|7525.1|7523.1|7525.8|7523.8|7522.8|7520.8|43
1691476500000|2023-08-08 06:35:00|7524.8|7522.8|7526.6|7524.6|7526.6|7524.6|7524.3|7522.3|116
1691476800000|2023-08-08 06:40:00|7526.8|7524.8|7525.3|7523.3|7526.8|7524.8|7524.1|7522.1|81
1691477100000|2023-08-08 06:45:00|7525.1|7523.1|7518.8|7516.8|7525.1|7523.1|7517.3|7515.3|139
1691477400000|2023-08-08 06:50:00|7519.1|7517.1|7517.1|7515.1|7522.1|7520.1|7515.6|7513.6|180
1691477700000|2023-08-08 06:55:00|7516.8|7514.8|7518.1|7516.1|7519.3|7517.3|7514.8|7512.8|380
1691478000000|2023-08-08 07:00:00|7517.6|7516.6|7541.8|7540.8|7543.3|7542.3|7509.3|7508.3|3489
1691478300000|2023-08-08 07:05:00|7541.6|7540.6|7541.8|7540.8|7544.6|7543.6|7533.8|7532.8|1106
1691478600000|2023-08-08 07:10:00|7541.3|7540.3|7539.6|7538.6|7549.1|7548.1|7538.1|7537.1|635
1691478900000|2023-08-08 07:15:00|7539.8|7538.8|7544.6|7543.6|7546.3|7545.3|7532.8|7531.8|717
1691479200000|2023-08-08 07:20:00|7544.3|7543.3|7540.1|7539.1|7544.6|7543.6|7533.8|7532.8|581
1691479500000|2023-08-08 07:25:00|7539.8|7538.8|7542.3|7541.3|7544.1|7543.1|7536.1|7535.1|549
1691479800000|2023-08-08 07:30:00|7542.1|7541.1|7548.6|7547.6|7550.3|7549.3|7539.8|7538.8|583
1691480100000|2023-08-08 07:35:00|7548.3|7547.3|7540.1|7539.1|7552.8|7551.8|7538.8|7537.8|546
1691480400000|2023-08-08 07:40:00|7539.9|7538.9|7543.9|7542.9|7544.9|7543.9|7528.1|7527.1|692
1691480700000|2023-08-08 07:45:00|7543.4|7542.4|7548.1|7547.1|7550.4|7549.4|7542.4|7541.4|355
1691481000000|2023-08-08 07:50:00|7548.4|7547.4|7545.9|7544.9|7549.9|7548.9|7541.6|7540.6|315
1691481300000|2023-08-08 07:55:00|7546.1|7545.1|7551.4|7550.4|7552.9|7551.9|7545.6|7544.6|356
1691481600000|2023-08-08 08:00:00|7551.9|7550.9|7546.6|7545.6|7554.4|7553.4|7544.6|7543.6|308
1691481900000|2023-08-08 08:05:00|7546.4|7545.4|7538.6|7537.6|7548.6|7547.6|7534.9|7533.9|558
1691482200000|2023-08-08 08:10:00|7538.4|7537.4|7536.4|7535.4|7541.4|7540.4|7532.4|7531.4|355
1691482500000|2023-08-08 08:15:00|7536.6|7535.6|7532.4|7531.4|7537.6|7536.6|7531.4|7530.4|241
1691482800000|2023-08-08 08:20:00|7531.6|7530.6|7527.9|7526.9|7533.9|7532.9|7526.1|7525.1|324
1691483100000|2023-08-08 08:25:00|7527.6|7526.6|7527.6|7526.6|7529.9|7528.9|7524.1|7523.1|433
1691483400000|2023-08-08 08:30:00|7527.4|7526.4|7524.4|7523.4|7530.9|7529.9|7523.9|7522.9|483
1691483700000|2023-08-08 08:35:00|7523.9|7522.9|7530.9|7529.9|7535.6|7534.6|7523.9|7522.9|403
1691484000000|2023-08-08 08:40:00|7530.6|7529.6|7533.6|7532.6|7535.4|7534.4|7528.9|7527.9|246
1691484300000|2023-08-08 08:45:00|7533.4|7532.4|7539.1|7538.1|7541.1|7540.1|7532.9|7531.9|232
1691484600000|2023-08-08 08:50:00|7538.9|7537.9|7543.1|7542.1|7543.1|7542.1|7537.4|7536.4|214
1691484900000|2023-08-08 08:55:00|7542.9|7541.9|7540.9|7539.9|7543.4|7542.4|7536.4|7535.4|257
1691485200000|2023-08-08 09:00:00|7540.6|7539.6|7537.9|7536.9|7542.6|7541.6|7536.1|7535.1|498
1691485500000|2023-08-08 09:05:00|7537.4|7536.4|7529.4|7528.4|7537.9|7536.9|7528.9|7527.9|389
1691485800000|2023-08-08 09:10:00|7528.9|7527.9|7517.4|7516.4|7528.9|7527.9|7517.4|7516.4|473
1691486100000|2023-08-08 09:15:00|7517.6|7516.6|7518.9|7517.9|7522.6|7521.6|7515.4|7514.4|621
1691486400000|2023-08-08 09:20:00|7518.6|7517.6|7516.1|7515.1|7521.9|7520.9|7515.9|7514.9|465
1691486700000|2023-08-08 09:25:00|7515.9|7514.9|7516.4|7515.4|7516.9|7515.9|7511.4|7510.4|493
1691487000000|2023-08-08 09:30:00|7516.1|7515.1|7517.4|7516.4|7519.6|7518.6|7513.1|7512.1|457
1691487300000|2023-08-08 09:35:00|7517.1|7516.1|7513.4|7512.4|7518.1|7517.1|7510.4|7509.4|234
1691487600000|2023-08-08 09:40:00|7513.1|7512.1|7514.6|7513.6|7515.6|7514.6|7512.1|7511.1|336
1691487900000|2023-08-08 09:45:00|7514.9|7513.9|7512.4|7511.4|7516.9|7515.9|7510.9|7509.9|326
1691488200000|2023-08-08 09:50:00|7512.9|7511.9|7505.6|7504.6|7514.4|7513.4|7504.6|7503.6|386
1691488500000|2023-08-08 09:55:00|7505.4|7504.4|7520.4|7519.4|7523.6|7522.6|7505.4|7504.4|679
1691488800000|2023-08-08 10:00:00|7520.6|7519.6|7516.6|7515.6|7524.4|7523.4|7513.4|7512.4|420
1691489100000|2023-08-08 10:05:00|7516.9|7515.9|7516.9|7515.9|7519.4|7518.4|7514.9|7513.9|577
1691489400000|2023-08-08 10:10:00|7517.1|7516.1|7513.6|7512.6|7517.6|7516.6|7508.1|7507.1|460
1691489700000|2023-08-08 10:15:00|7513.4|7512.4|7516.4|7515.4|7519.4|7518.4|7511.4|7510.4|277
1691490000000|2023-08-08 10:20:00|7516.1|7515.1|7514.4|7513.4|7517.4|7516.4|7511.9|7510.9|284
1691490300000|2023-08-08 10:25:00|7514.6|7513.6|7512.1|7511.1|7514.9|7513.9|7509.1|7508.1|362
1691490600000|2023-08-08 10:30:00|7511.9|7510.9|7507.4|7506.4|7513.9|7512.9|7507.4|7506.4|330
1691490900000|2023-08-08 10:35:00|7507.6|7506.6|7506.9|7505.9|7510.4|7509.4|7506.6|7505.6|425
1691491200000|2023-08-08 10:40:00|7507.1|7506.1|7514.9|7513.9|7515.9|7514.9|7506.9|7505.9|350
1691491500000|2023-08-08 10:45:00|7514.6|7513.6|7519.1|7518.1|7519.9|7518.9|7513.9|7512.9|245
1691491800000|2023-08-08 10:50:00|7518.9|7517.9|7504.6|7503.6|7520.9|7519.9|7502.4|7501.4|431
1691492100000|2023-08-08 10:55:00|7504.4|7503.4|7506.4|7505.4|7506.9|7505.9|7500.1|7499.1|550
1691492400000|2023-08-08 11:00:00|7506.6|7505.6|7506.9|7505.9|7507.4|7506.4|7501.4|7500.4|453
1691492700000|2023-08-08 11:05:00|7505.9|7504.9|7507.9|7506.9|7509.4|7508.4|7503.6|7502.6|355
1691493000000|2023-08-08 11:10:00|7507.6|7506.6|7504.1|7503.1|7507.6|7506.6|7502.4|7501.4|485
1691493300000|2023-08-08 11:15:00|7503.9|7502.9|7498.9|7497.9|7504.6|7503.6|7498.4|7497.4|245
1691493600000|2023-08-08 11:20:00|7498.4|7497.4|7499.9|7498.9|7503.9|7502.9|7496.4|7495.4|458
1691493900000|2023-08-08 11:25:00|7499.6|7498.6|7499.6|7498.6|7501.9|7500.9|7496.9|7495.9|197
1691494200000|2023-08-08 11:30:00|7499.4|7498.4|7490.9|7489.9|7499.4|7498.4|7490.6|7489.6|1007
1691494500000|2023-08-08 11:35:00|7490.6|7489.6|7490.6|7489.6|7491.1|7490.1|7486.6|7485.6|688
1691494800000|2023-08-08 11:40:00|7491.3|7490.3|7498.6|7497.6|7498.6|7497.6|7490.3|7489.3|661
1691495100000|2023-08-08 11:45:00|7498.3|7497.3|7495.6|7494.6|7498.3|7497.3|7492.6|7491.6|443
1691495400000|2023-08-08 11:50:00|7495.8|7494.8|7502.1|7501.1|7504.6|7503.6|7495.3|7494.3|511
1691495700000|2023-08-08 11:55:00|7502.3|7501.3|7506.1|7505.1|7506.1|7505.1|7500.3|7499.3|280
1691496000000|2023-08-08 12:00:00|7506.6|7505.6|7494.8|7493.8|7506.8|7505.8|7494.6|7493.6|740
1691496300000|2023-08-08 12:05:00|7496.1|7495.1|7494.6|7493.6|7496.1|7495.1|7489.6|7488.6|471
1691496600000|2023-08-08 12:10:00|7493.6|7492.6|7497.6|7496.6|7498.1|7497.1|7493.1|7492.1|355
1691496900000|2023-08-08 12:15:00|7497.8|7496.8|7501.6|7500.6|7504.3|7503.3|7497.3|7496.3|258
1691497200000|2023-08-08 12:20:00|7501.1|7500.1|7502.6|7501.6|7506.6|7505.6|7500.1|7499.1|459
1691497500000|2023-08-08 12:25:00|7502.1|7501.1|7503.8|7502.8|7507.6|7506.6|7502.1|7501.1|528
1691497800000|2023-08-08 12:30:00|7503.6|7502.6|7501.1|7500.1|7504.1|7503.1|7499.3|7498.3|530
1691498100000|2023-08-08 12:35:00|7500.6|7499.6|7508.3|7507.3|7509.1|7508.1|7499.6|7498.6|386
1691498400000|2023-08-08 12:40:00|7508.6|7507.6|7512.3|7511.3|7513.3|7512.3|7506.6|7505.6|392
1691498700000|2023-08-08 12:45:00|7512.8|7511.8|7510.8|7509.8|7513.6|7512.6|7510.1|7509.1|334
1691499000000|2023-08-08 12:50:00|7510.6|7509.6|7510.3|7509.3|7511.8|7510.8|7507.3|7506.3|347
1691499300000|2023-08-08 12:55:00|7510.1|7509.1|7507.8|7506.8|7510.1|7509.1|7506.3|7505.3|394
1691499600000|2023-08-08 13:00:00|7507.1|7506.1|7504.6|7503.6|7507.3|7506.3|7503.6|7502.6|572
1691499900000|2023-08-08 13:05:00|7504.3|7503.3|7503.6|7502.6|7504.6|7503.6|7498.6|7497.6|525
1691500200000|2023-08-08 13:10:00|7503.3|7502.3|7507.3|7506.3|7508.6|7507.6|7503.1|7502.1|346
1691500500000|2023-08-08 13:15:00|7507.6|7506.6|7515.6|7514.6|7516.6|7515.6|7507.1|7506.1|469
1691500800000|2023-08-08 13:20:00|7515.8|7514.8|7517.1|7516.1|7518.6|7517.6|7514.6|7513.6|322
1691501100000|2023-08-08 13:25:00|7517.6|7516.6|7522.1|7521.1|7522.1|7521.1|7515.1|7514.1|468
1691501400000|2023-08-08 13:30:00|7521.8|7520.8|7520.3|7519.3|7523.1|7522.1|7515.6|7514.6|1194
1691501700000|2023-08-08 13:35:00|7520.1|7519.1|7515.8|7514.8|7520.3|7519.3|7513.1|7512.1|604
1691502000000|2023-08-08 13:40:00|7515.6|7514.6|7519.6|7518.6|7523.6|7522.6|7515.1|7514.1|698
1691502300000|2023-08-08 13:45:00|7519.3|7518.3|7513.3|7512.3|7522.6|7521.6|7513.1|7512.1|706
1691502600000|2023-08-08 13:50:00|7513.1|7512.1|7521.6|7520.6|7522.6|7521.6|7510.6|7509.6|594
1691502900000|2023-08-08 13:55:00|7520.8|7519.8|7522.1|7521.1|7522.6|7521.6|7516.8|7515.8|477
1691503200000|2023-08-08 14:00:00|7520.8|7519.8|7523.6|7522.6|7524.1|7523.1|7515.8|7514.8|658
1691503500000|2023-08-08 14:05:00|7523.3|7522.3|7528.1|7527.1|7528.3|7527.3|7521.6|7520.6|460
1691503800000|2023-08-08 14:10:00|7528|7527|7518|7517|7528|7527|7516.5|7515.5|641
1691504100000|2023-08-08 14:15:00|7517.5|7516.5|7515.5|7514.5|7518.2|7517.2|7512|7511|566
1691504400000|2023-08-08 14:20:00|7515.2|7514.2|7514.5|7513.5|7517|7516|7508.2|7507.2|366
1691504700000|2023-08-08 14:25:00|7514.2|7513.2|7524|7523|7524.2|7523.2|7514|7513|546
1691505000000|2023-08-08 14:30:00|7523.7|7522.7|7516|7515|7524|7523|7515.5|7514.5|438
1691505300000|2023-08-08 14:35:00|7515.5|7514.5|7516.2|7515.2|7518.5|7517.5|7512|7511|443
1691505600000|2023-08-08 14:40:00|7516.5|7515.5|7520|7519|7520|7519|7514.5|7513.5|331
1691505900000|2023-08-08 14:45:00|7519.7|7518.7|7518.2|7517.2|7521.7|7520.7|7515.5|7514.5|436
1691506200000|2023-08-08 14:50:00|7518.5|7517.5|7523.5|7522.5|7523.5|7522.5|7518|7517|423
1691506500000|2023-08-08 14:55:00|7523|7522|7520|7519|7523.2|7522.2|7517.5|7516.5|629
1691506800000|2023-08-08 15:00:00|7519.7|7518.7|7519.2|7518.2|7520.7|7519.7|7516|7515|685
1691507100000|2023-08-08 15:05:00|7519|7518|7527|7526|7527|7526|7518.5|7517.5|817
1691507400000|2023-08-08 15:10:00|7526.5|7525.5|7525.7|7524.7|7527.5|7526.5|7523|7522|624
1691507700000|2023-08-08 15:15:00|7525.5|7524.5|7529.5|7528.5|7529.5|7528.5|7524.5|7523.5|757
1691508000000|2023-08-08 15:20:00|7529.2|7528.2|7527|7526|7529.5|7528.5|7526.2|7525.2|875
1691508300000|2023-08-08 15:25:00|7526.7|7525.7|7525|7523|7529.2|7528.2|7524|7523|3152
1691508600000|2023-08-08 15:30:00|7525.5|7523.5|7528|7526|7531|7529|7525.5|7523.5|3640
1691508900000|2023-08-08 15:35:00|7528.5|7526.5|7528.5|7526.5|7531.2|7529.2|7527.2|7525.2|1076
1691509200000|2023-08-08 15:40:00|7528.2|7526.2|7525|7523|7528.5|7526.5|7523|7521|871
1691509500000|2023-08-08 15:45:00|7524.7|7522.7|7526|7524|7527.7|7525.7|7524|7522|382
1691509800000|2023-08-08 15:50:00|7526.5|7524.5|7526.2|7524.2|7528.5|7526.5|7526|7524|211
1691510100000|2023-08-08 15:55:00|7526|7524|7525.5|7523.5|7526.5|7524.5|7524|7522|183
1691510400000|2023-08-08 16:00:00|7525.2|7523.2|7526.5|7524.5|7527|7525|7524.5|7522.5|178
1691510700000|2023-08-08 16:05:00|7526.7|7524.7|7526.5|7524.5|7527.5|7525.5|7526|7524|160
1691511000000|2023-08-08 16:10:00|7527|7525|7529|7527|7530|7528|7527|7525|164
1691511300000|2023-08-08 16:15:00|7529.5|7527.5|7531|7529|7531|7529|7528|7526|125
1691511600000|2023-08-08 16:20:00|7531.5|7529.5|7528.5|7526.5|7531.7|7529.7|7528.5|7526.5|61
1691511900000|2023-08-08 16:25:00|7528.2|7526.2|7527.7|7525.7|7529|7527|7527|7525|258
1691512200000|2023-08-08 16:30:00|7528|7526|7531|7529|7531|7529|7528|7526|87
1691512500000|2023-08-08 16:35:00|7530.5|7528.5|7531.5|7529.5|7532|7530|7530.5|7528.5|62
1691512800000|2023-08-08 16:40:00|7531.2|7529.2|7528.2|7526.2|7531.5|7529.5|7528.2|7526.2|91
1691513100000|2023-08-08 16:45:00|7528.5|7526.5|7528.7|7526.7|7530|7528|7527|7525|121
1691513400000|2023-08-08 16:50:00|7528.5|7526.5|7528.2|7526.2|7528.7|7526.7|7525.5|7523.5|116
1691513700000|2023-08-08 16:55:00|7528.5|7526.5|7531.7|7529.7|7532|7530|7528.2|7526.2|115
1691514000000|2023-08-08 17:00:00|7532|7530|7534.5|7532.5|7534.7|7532.7|7532|7530|97
1691514300000|2023-08-08 17:05:00|7534.7|7532.7|7531.7|7529.7|7535.7|7533.7|7531.5|7529.5|188
1691514600000|2023-08-08 17:10:00|7532|7530|7533|7531|7533|7531|7530|7528|53
1691514900000|2023-08-08 17:15:00|7533.2|7531.2|7534.7|7532.7|7536.2|7534.2|7533|7531|73
1691515200000|2023-08-08 17:20:00|7535.2|7533.2|7534|7532|7537.7|7535.7|7533.7|7531.7|167
1691515500000|2023-08-08 17:25:00|7533.7|7531.7|7536.5|7534.5|7536.7|7534.7|7532.7|7530.7|76
1691515800000|2023-08-08 17:30:00|7536.7|7534.7|7535|7533|7538|7536|7535|7533|104
1691516100000|2023-08-08 17:35:00|7535.2|7533.2|7536.2|7534.2|7536.2|7534.2|7533|7531|84
1691516400000|2023-08-08 17:40:00|7536|7534|7537|7535|7537.5|7535.5|7535.7|7533.7|79
1691516700000|2023-08-08 17:45:00|7536.7|7534.7|7535.2|7533.2|7537.2|7535.2|7535|7533|79
1691517000000|2023-08-08 17:50:00|7535|7533|7538.5|7536.5|7539.7|7537.7|7534.7|7532.7|100
1691517300000|2023-08-08 17:55:00|7538.2|7536.2|7538.2|7536.2|7539|7537|7537|7535|67
1691517600000|2023-08-08 18:00:00|7538|7536|7537.7|7535.7|7539|7537|7536.2|7534.2|43
1691517900000|2023-08-08 18:05:00|7537.5|7535.5|7537|7535|7538|7536|7535.5|7533.5|34
1691518200000|2023-08-08 18:10:00|7537.2|7535.2|7541|7539|7541.5|7539.5|7537|7535|35
1691518500000|2023-08-08 18:15:00|7540.7|7538.7|7543|7541|7544.2|7542.2|7540.7|7538.7|100
1691518800000|2023-08-08 18:20:00|7543.2|7541.2|7544.5|7542.5|7545|7543|7542.7|7540.7|40
1691519100000|2023-08-08 18:25:00|7544.7|7542.7|7543.2|7541.2|7545|7543|7542.5|7540.5|74
1691519400000|2023-08-08 18:30:00|7543.5|7541.5|7544.5|7542.5|7544.5|7542.5|7543|7541|49
1691519700000|2023-08-08 18:35:00|7544.7|7542.7|7543.5|7541.5|7545|7543|7542|7540|53
1691520000000|2023-08-08 18:40:00|7543|7541|7541.5|7539.5|7543.7|7541.7|7541.5|7539.5|63
1691520300000|2023-08-08 18:45:00|7541.7|7539.7|7543|7541|7543.5|7541.5|7541.7|7539.7|54
1691520600000|2023-08-08 18:50:00|7543.2|7541.2|7544|7542|7544.5|7542.5|7542.5|7540.5|41
1691520900000|2023-08-08 18:55:00|7544.2|7542.2|7547|7545|7548.5|7546.5|7544|7542|144
1691521200000|2023-08-08 19:00:00|7546.7|7544.7|7548|7546|7548.7|7546.7|7546.2|7544.2|88
1691521500000|2023-08-08 19:05:00|7547.7|7545.7|7547|7545|7549.5|7547.5|7546|7544|170
1691521800000|2023-08-08 19:10:00|7547.5|7545.5|7549|7547|7549|7547|7547.5|7545.5|79
1691522100000|2023-08-08 19:15:00|7548.7|7546.7|7549.5|7547.5|7549.5|7547.5|7548|7546|35
1691522400000|2023-08-08 19:20:00|7549.7|7547.7|7552|7550|7552.5|7550.5|7549.5|7547.5|103
1691522700000|2023-08-08 19:25:00|7551.5|7549.5|7552|7550|7553|7551|7550.7|7548.7|155
1691523000000|2023-08-08 19:30:00|7552.5|7550.5|7550.5|7548.5|7552.7|7550.7|7549.5|7547.5|46
1691523300000|2023-08-08 19:35:00|7550.2|7548.2|7550.5|7548.5|7551|7549|7549.2|7547.2|84
1691523600000|2023-08-08 19:40:00|7550.2|7548.2|7554|7552|7555|7553|7550.2|7548.2|264
1691523900000|2023-08-08 19:45:00|7554.2|7552.2|7554.7|7552.7|7556|7554|7554|7552|219
1691524200000|2023-08-08 19:50:00|7554.5|7552.5|7553.5|7551.5|7556.7|7554.7|7553.5|7551.5|196
1691524500000|2023-08-08 19:55:00|7553.7|7551.7|7555|7551|7555.5|7553.5|7553.5|7551|419
1691524800000|2023-08-08 20:00:00|7554|7550|7549.5|7545.5|7554.9|7550.9|7549.4|7545.4|0
1691525100000|2023-08-08 20:05:00|7549.4|7545.4|7550.1|7546.1|7550.8|7546.8|7548.9|7544.9|0
1691525400000|2023-08-08 20:10:00|7550.2|7546.2|7550.8|7546.8|7551.4|7547.4|7549.9|7545.9|0
1691525700000|2023-08-08 20:15:00|7550.9|7546.9|7550.3|7546.3|7551|7547|7550.1|7546.1|0
1691526000000|2023-08-08 20:20:00|7550.2|7546.2|7548.4|7544.4|7550.3|7546.3|7548.4|7544.4|0
1691526300000|2023-08-08 20:25:00|7548.3|7544.3|7548.1|7544.1|7549.1|7545.1|7547.1|7543.1|0
1691526600000|2023-08-08 20:30:00|7548.2|7544.2|7548.3|7544.3|7548.4|7544.4|7546.2|7542.2|0
1691526900000|2023-08-08 20:35:00|7548.2|7544.2|7548.5|7544.5|7549.1|7545.1|7546.1|7542.1|0
1691527200000|2023-08-08 20:40:00|7548.6|7544.6|7545.8|7541.8|7548.7|7544.7|7545.7|7541.7|0
1691527500000|2023-08-08 20:45:00|7545.9|7541.9|7545.8|7541.8|7546.4|7542.4|7545.8|7541.8|0
1691527800000|2023-08-08 20:50:00|7545.9|7541.9|7545.8|7541.8|7545.9|7541.9|7545.3|7541.3|0
1691528100000|2023-08-08 20:55:00|7545.7|7541.7|7546.5|7542.5|7546.8|7542.8|7545.4|7541.4|0
1691528400000|2023-08-08 21:00:00|7546.4|7542.4|7546.8|7542.8|7546.9|7542.9|7546.1|7542.1|0
1691528700000|2023-08-08 21:05:00|7546.9|7542.9|7546.9|7542.9|7547.1|7543.1|7546.8|7542.8|0
1691529000000|2023-08-08 21:10:00|7547|7543|7546.5|7542.5|7547|7543|7546.5|7542.5|0
1691529300000|2023-08-08 21:15:00|7546.4|7542.4|7546.3|7542.3|7546.4|7542.4|7546.3|7542.3|0
1691529600000|2023-08-08 21:20:00|7546.2|7542.2|7545.9|7541.9|7546.2|7542.2|7545.9|7541.9|0
1691529900000|2023-08-08 21:25:00|7545.8|7541.8|7546|7542|7546.1|7542.1|7545.7|7541.7|0
1691530200000|2023-08-08 21:30:00|7546.1|7542.1|7546.3|7542.3|7546.4|7542.4|7546.1|7542.1|0
1691530500000|2023-08-08 21:35:00|7546.4|7542.4|7546.4|7542.4|7546.6|7542.6|7546.1|7542.1|0
1691530800000|2023-08-08 21:40:00|7546.3|7542.3|7546.4|7542.4|7546.4|7542.4|7546.3|7542.3|0
1691531100000|2023-08-08 21:45:00|7546.5|7542.5|7546.5|7542.5|7546.6|7542.6|7546.5|7542.5|0
1691531400000|2023-08-08 21:50:00|7546.4|7542.4|7546.5|7542.5|7546.5|7542.5|7546.3|7542.3|0
1691531700000|2023-08-08 21:55:00|7546.4|7542.4|7546.2|7542.2|7546.5|7542.5|7546.2|7542.2|0
1691532000000|2023-08-08 22:00:00|7546.1|7542.1|7547|7543|7547.3|7543.3|7545.8|7541.8|0
1691532300000|2023-08-08 22:05:00|7546.9|7542.9|7545.8|7541.8|7547|7543|7545.8|7541.8|0
1691532600000|2023-08-08 22:10:00|7545.9|7541.9|7547.7|7543.7|7547.7|7543.7|7545.9|7541.9|0
1691532900000|2023-08-08 22:15:00|7547.6|7543.6|7547.2|7543.2|7547.6|7543.6|7546.8|7542.8|0
1691533200000|2023-08-08 22:20:00|7547.1|7543.1|7546.6|7542.6|7547.4|7543.4|7546.6|7542.6|0
1691533500000|2023-08-08 22:25:00|7546.5|7542.5|7546.6|7542.6|7546.6|7542.6|7546.2|7542.2|0
1691533800000|2023-08-08 22:30:00|7546.7|7542.7|7543.8|7539.8|7546.7|7542.7|7543.8|7539.8|0
1691534100000|2023-08-08 22:35:00|7542.2|7538.2|7543.5|7539.5|7543.8|7539.8|7537.8|7533.8|0
1691534400000|2023-08-08 22:40:00|7543.4|7539.4|7541.4|7537.4|7543.5|7539.5|7539.8|7535.8|0
1691534700000|2023-08-08 22:45:00|7541.5|7537.5|7540.8|7536.8|7542|7538|7540.8|7536.8|0
1691535000000|2023-08-08 22:50:00|7540.9|7536.9|7541|7537|7541.3|7537.3|7540.9|7536.9|0
1691535300000|2023-08-08 22:55:00|7541.1|7537.1|7542.7|7538.7|7543.1|7539.1|7540.8|7536.8|0
1691535600000|2023-08-08 23:00:00|7542.5|7538.5|7544.4|7540.4|7544.4|7540.4|7542.5|7538.5|0
1691535900000|2023-08-08 23:05:00|7544.1|7540.1|7542.7|7538.7|7544.1|7540.1|7542.1|7538.1|0
1691536200000|2023-08-08 23:10:00|7542.6|7538.6|7543.2|7539.2|7543.2|7539.2|7542.3|7538.3|0
1691536500000|2023-08-08 23:15:00|7543.3|7539.3|7542.9|7538.9|7543.4|7539.4|7542.6|7538.6|0
1691536800000|2023-08-08 23:20:00|7542.8|7538.8|7543|7539|7543.2|7539.2|7542.3|7538.3|0
1691537100000|2023-08-08 23:25:00|7542.9|7538.9|7542.8|7538.8|7542.9|7538.9|7542.5|7538.5|0
1691537400000|2023-08-08 23:30:00|7542.9|7538.9|7542.5|7538.5|7543|7539|7542.2|7538.2|0
1691537700000|2023-08-08 23:35:00|7542.6|7538.6|7543.8|7539.8|7544|7540|7542.5|7538.5|0
1691538000000|2023-08-08 23:40:00|7543.9|7539.9|7544.6|7540.6|7544.6|7540.6|7543.5|7539.5|0
1691538300000|2023-08-08 23:45:00|7544.7|7540.7|7546.7|7542.7|7547|7543|7544.6|7540.6|0
1691538600000|2023-08-08 23:50:00|7546.6|7542.6|7547.1|7543.1|7547.1|7543.1|7545.8|7541.8|0
1691538900000|2023-08-08 23:55:00|7547.2|7543.2|7548.1|7544.1|7548.1|7544.1|7546.8|7542.8|0
1691539200000|2023-08-09 00:00:00|7548|7544|7549.7|7546.7|7550.9|7547.9|7546.7|7543.7|162
1691539500000|2023-08-09 00:05:00|7549.4|7546.4|7550.7|7547.7|7550.9|7547.9|7548.2|7545.2|42
1691539800000|2023-08-09 00:10:00|7550.9|7547.9|7553.9|7550.9|7554.4|7551.4|7550.7|7547.7|77
1691540100000|2023-08-09 00:15:00|7554.2|7551.2|7555.4|7552.4|7557.7|7554.7|7553.2|7550.2|126
1691540400000|2023-08-09 00:20:00|7555.2|7552.2|7553.9|7550.9|7556.9|7553.9|7553.7|7550.7|57
1691540700000|2023-08-09 00:25:00|7553.7|7550.7|7551.4|7548.4|7553.9|7550.9|7551.4|7548.4|19
1691541000000|2023-08-09 00:30:00|7551.7|7548.7|7553.4|7550.4|7554.9|7551.9|7551.7|7548.7|29
1691541300000|2023-08-09 00:35:00|7553.9|7550.9|7552.2|7549.2|7554.4|7551.4|7550.9|7547.9|17
1691541600000|2023-08-09 00:40:00|7552.7|7549.7|7550.9|7547.9|7552.9|7549.9|7550.9|7547.9|17
1691541900000|2023-08-09 00:45:00|7551.2|7548.2|7551.9|7548.9|7552.4|7549.4|7550.9|7547.9|14
1691542200000|2023-08-09 00:50:00|7552.7|7549.7|7553.4|7550.4|7553.9|7550.9|7551.9|7548.9|12
1691542500000|2023-08-09 00:55:00|7552.9|7549.9|7553.4|7550.4|7554.4|7551.4|7552.9|7549.9|22
1691542800000|2023-08-09 01:00:00|7553.2|7550.2|7555.9|7552.9|7555.9|7552.9|7552.4|7549.4|12
1691543100000|2023-08-09 01:05:00|7556.2|7553.2|7556.9|7553.9|7557.9|7554.9|7556.2|7553.2|13
1691543400000|2023-08-09 01:10:00|7557.2|7554.2|7558.9|7555.9|7559.4|7556.4|7556.9|7553.9|48
1691543700000|2023-08-09 01:15:00|7558.7|7555.7|7558.4|7555.4|7561.2|7558.2|7557.4|7554.4|87
1691544000000|2023-08-09 01:20:00|7558.9|7555.9|7559.4|7556.4|7560.2|7557.2|7557.7|7554.7|27
1691544300000|2023-08-09 01:25:00|7559.7|7556.7|7558.9|7555.9|7560.4|7557.4|7558.9|7555.9|8
1691544600000|2023-08-09 01:30:00|7559.2|7556.2|7559.9|7556.9|7560.4|7557.4|7557.9|7554.9|25
1691544900000|2023-08-09 01:35:00|7560.2|7557.2|7559.4|7556.4|7560.4|7557.4|7558.4|7555.4|11
1691545200000|2023-08-09 01:40:00|7558.9|7555.9|7560.4|7557.4|7561.4|7558.4|7558.9|7555.9|25
1691545500000|2023-08-09 01:45:00|7559.9|7556.9|7562.4|7559.4|7562.4|7559.4|7559.4|7556.4|21
1691545800000|2023-08-09 01:50:00|7562.2|7559.2|7559.9|7556.9|7562.4|7559.4|7559.7|7556.7|27
1691546100000|2023-08-09 01:55:00|7559.4|7556.4|7557.9|7554.9|7559.4|7556.4|7556.9|7553.9|30
1691546400000|2023-08-09 02:00:00|7558.2|7555.2|7560.2|7557.2|7560.9|7557.9|7558.2|7555.2|18
1691546700000|2023-08-09 02:05:00|7560.4|7557.4|7559.4|7556.4|7560.4|7557.4|7559.4|7556.4|10
1691547000000|2023-08-09 02:10:00|7559.7|7556.7|7556.9|7553.9|7560.9|7557.9|7556.9|7553.9|14
1691547300000|2023-08-09 02:15:00|7557.2|7554.2|7560.9|7557.9|7560.9|7557.9|7556.7|7553.7|60
1691547600000|2023-08-09 02:20:00|7561.4|7558.4|7559.4|7556.4|7561.4|7558.4|7559.4|7556.4|13
1691547900000|2023-08-09 02:25:00|7559.2|7556.2|7557.4|7554.4|7559.4|7556.4|7556.9|7553.9|45
1691548200000|2023-08-09 02:30:00|7557.2|7554.2|7559.4|7556.4|7560.4|7557.4|7556.4|7553.4|24
1691548500000|2023-08-09 02:35:00|7559.7|7556.7|7559.9|7556.9|7560.4|7557.4|7559.7|7556.7|2
1691548800000|2023-08-09 02:40:00|7560.2|7557.2|7560.2|7557.2|7560.4|7557.4|7559.9|7556.9|4
1691549100000|2023-08-09 02:45:00|7560.4|7557.4|7560.4|7557.4|7560.9|7557.9|7559.9|7556.9|10
1691549400000|2023-08-09 02:50:00|7560.2|7557.2|7562.4|7559.4|7562.4|7559.4|7559.9|7556.9|2
1691549700000|2023-08-09 02:55:00|7562.7|7559.7|7562.9|7559.9|7562.9|7559.9|7562.7|7559.7|1
1691550000000|2023-08-09 03:00:00|7562.7|7559.7|7563.2|7560.2|7563.2|7560.2|7562.7|7559.7|5
1691550300000|2023-08-09 03:05:00|7563.7|7560.7|7561.4|7558.4|7563.7|7560.7|7561.4|7558.4|24
1691550600000|2023-08-09 03:10:00|7561.2|7558.2|7561.4|7558.4|7561.7|7558.7|7561.2|7558.2|1
1691550900000|2023-08-09 03:15:00|7560.9|7557.9|7561.7|7558.7|7562.4|7559.4|7560.9|7557.9|18
1691551200000|2023-08-09 03:20:00|7561.9|7558.9|7560.9|7557.9|7562.4|7559.4|7560.9|7557.9|9
1691551500000|2023-08-09 03:25:00|7561.4|7558.4|7560.4|7557.4|7561.4|7558.4|7559.9|7556.9|3
1691551800000|2023-08-09 03:30:00|7560.7|7557.7|7560.2|7557.2|7560.9|7557.9|7559.9|7556.9|6
1691552100000|2023-08-09 03:35:00|7560.4|7557.4|7561.4|7558.4|7561.4|7558.4|7560.4|7557.4|5
1691552400000|2023-08-09 03:40:00|7561.2|7558.2|7561.7|7558.7|7561.7|7558.7|7561.2|7558.2|3
1691552700000|2023-08-09 03:45:00|7561.2|7558.2|7559.9|7556.9|7561.2|7558.2|7559.9|7556.9|5
1691553000000|2023-08-09 03:50:00|7560.2|7557.2|7560.4|7557.4|7560.4|7557.4|7559.9|7556.9|4
1691553300000|2023-08-09 03:55:00|7560.2|7557.2|7561.4|7558.4|7561.9|7558.9|7560.2|7557.2|11
1691553600000|2023-08-09 04:00:00|7561.7|7558.7|7561.4|7558.4|7561.9|7558.9|7561.4|7558.4|1
1691553900000|2023-08-09 04:05:00|7561.7|7558.7|7561.9|7558.9|7562.7|7559.7|7561.7|7558.7|4
1691554200000|2023-08-09 04:10:00|7561.7|7558.7|7561.4|7558.4|7561.9|7558.9|7561.4|7558.4|4
1691554500000|2023-08-09 04:15:00|7561.7|7558.7|7561.7|7558.7|7561.9|7558.9|7561.7|7558.7|0
1691554800000|2023-08-09 04:20:00|7562.2|7559.2|7561.7|7558.7|7562.7|7559.7|7561.4|7558.4|14
1691555100000|2023-08-09 04:25:00|7561.9|7558.9|7562.4|7559.4|7562.4|7559.4|7561.4|7558.4|4
1691555400000|2023-08-09 04:30:00|7562.2|7559.2|7561.9|7558.9|7562.4|7559.4|7561.7|7558.7|6
1691555700000|2023-08-09 04:35:00|7562.4|7559.4|7562.9|7559.9|7563.4|7560.4|7562.4|7559.4|14
1691556000000|2023-08-09 04:40:00|7563.2|7560.2|7563.9|7560.9|7563.9|7560.9|7562.9|7559.9|12
1691556300000|2023-08-09 04:45:00|7563.4|7560.4|7563.4|7560.4|7563.9|7560.9|7563.4|7560.4|8
1691556600000|2023-08-09 04:50:00|7563.9|7560.9|7563.4|7560.4|7564.2|7561.2|7563.4|7560.4|17
1691556900000|2023-08-09 04:55:00|7563.7|7560.7|7563.7|7560.7|7563.9|7560.9|7562.9|7559.9|10
1691557200000|2023-08-09 05:00:00|7563.2|7560.2|7564.2|7561.2|7564.2|7561.2|7562.9|7559.9|13
1691557500000|2023-08-09 05:05:00|7563.9|7560.9|7563.4|7560.4|7564.7|7561.7|7562.9|7559.9|24
1691557800000|2023-08-09 05:10:00|7563.2|7560.2|7562.4|7559.4|7563.4|7560.4|7562.4|7559.4|8
1691558100000|2023-08-09 05:15:00|7563.2|7560.2|7565.2|7562.2|7565.4|7562.4|7562.9|7559.9|19
1691558400000|2023-08-09 05:20:00|7564.9|7561.9|7563.9|7560.9|7564.9|7561.9|7563.7|7560.7|12
1691558700000|2023-08-09 05:25:00|7563.7|7560.7|7564.4|7561.4|7565.4|7562.4|7563.4|7560.4|19
1691559000000|2023-08-09 05:30:00|7564.7|7561.7|7562.9|7559.9|7565.4|7562.4|7561.9|7558.9|14
1691559300000|2023-08-09 05:35:00|7563.2|7560.2|7562.7|7559.7|7563.2|7560.2|7562.4|7559.4|6
1691559600000|2023-08-09 05:40:00|7563.4|7560.4|7563.4|7560.4|7563.9|7560.9|7562.9|7559.9|20
1691559900000|2023-08-09 05:45:00|7563.7|7560.7|7565.2|7562.2|7565.7|7562.7|7563.4|7560.4|29
1691560200000|2023-08-09 05:50:00|7564.9|7561.9|7563.2|7560.2|7565.7|7562.7|7561.2|7558.2|242
1691560500000|2023-08-09 05:55:00|7563.4|7560.4|7561.7|7558.7|7564.7|7561.7|7560.4|7557.4|47
1691560800000|2023-08-09 06:00:00|7562.7|7559.7|7563.2|7561.2|7564.2|7562.2|7561.2|7559.2|361
1691561100000|2023-08-09 06:05:00|7563.4|7561.4|7567.7|7565.7|7568.7|7566.7|7563.4|7561.4|215
1691561400000|2023-08-09 06:10:00|7567.4|7565.4|7569.2|7567.2|7570.2|7568.2|7566.7|7564.7|131
1691561700000|2023-08-09 06:15:00|7569.4|7567.4|7568.4|7566.4|7569.7|7567.7|7567.2|7565.2|178
1691562000000|2023-08-09 06:20:00|7568.7|7566.7|7566.7|7564.7|7569.4|7567.4|7566.2|7564.2|170
1691562300000|2023-08-09 06:25:00|7567.2|7565.2|7566.2|7564.2|7569.2|7567.2|7565.2|7563.2|115
1691562600000|2023-08-09 06:30:00|7566.4|7564.4|7566.4|7564.4|7568.2|7566.2|7564.2|7562.2|179
1691562900000|2023-08-09 06:35:00|7566.2|7564.2|7571.7|7569.7|7572.2|7570.2|7566.2|7564.2|147
1691563200000|2023-08-09 06:40:00|7571.9|7569.9|7571.9|7569.9|7574.2|7572.2|7571.2|7569.2|90
1691563500000|2023-08-09 06:45:00|7572.2|7570.2|7570.2|7568.2|7573.7|7571.7|7570.2|7568.2|102
1691563800000|2023-08-09 06:50:00|7569.4|7567.4|7568.7|7566.7|7570.2|7568.2|7567.7|7565.7|227
1691564100000|2023-08-09 06:55:00|7569.7|7567.7|7572.2|7570.2|7575.2|7573.2|7569.7|7567.7|347
1691564400000|2023-08-09 07:00:00|7571.7|7570.7|7589.7|7588.7|7589.7|7588.7|7569.2|7568.2|2612
1691564700000|2023-08-09 07:05:00|7588.9|7587.9|7584.7|7583.7|7593.4|7592.4|7582.7|7581.7|1243
1691565000000|2023-08-09 07:10:00|7584.2|7583.2|7576.2|7575.2|7588.2|7587.2|7576.2|7575.2|1135
1691565300000|2023-08-09 07:15:00|7576.4|7575.4|7566.7|7565.7|7577.9|7576.9|7562.7|7561.7|1132
1691565600000|2023-08-09 07:20:00|7566.2|7565.2|7576.2|7575.2|7576.9|7575.9|7558.4|7557.4|683
1691565900000|2023-08-09 07:25:00|7575.7|7574.7|7579.7|7578.7|7582.7|7581.7|7569.2|7568.2|780
1691566200000|2023-08-09 07:30:00|7579.4|7578.4|7586.7|7585.7|7588.9|7587.9|7579.4|7578.4|604
1691566500000|2023-08-09 07:35:00|7586.9|7585.9|7587.2|7586.2|7589.2|7588.2|7584.4|7583.4|630
1691566800000|2023-08-09 07:40:00|7586.9|7585.9|7586.1|7585.1|7588.4|7587.4|7582.9|7581.9|455
1691567100000|2023-08-09 07:45:00|7585.6|7584.6|7582.1|7581.1|7588.1|7587.1|7580.1|7579.1|604
1691567400000|2023-08-09 07:50:00|7582.6|7581.6|7577.4|7576.4|7586.9|7585.9|7575.9|7574.9|729
1691567700000|2023-08-09 07:55:00|7577.9|7576.9|7584.1|7583.1|7585.6|7584.6|7577.9|7576.9|345
1691568000000|2023-08-09 08:00:00|7584.4|7583.4|7587.4|7586.4|7587.9|7586.9|7582.9|7581.9|389
1691568300000|2023-08-09 08:05:00|7587.6|7586.6|7587.4|7586.4|7590.9|7589.9|7586.4|7585.4|436
1691568600000|2023-08-09 08:10:00|7587.1|7586.1|7576.9|7575.9|7587.6|7586.6|7576.4|7575.4|481
1691568900000|2023-08-09 08:15:00|7577.1|7576.1|7576.6|7575.6|7581.4|7580.4|7574.4|7573.4|386
1691569200000|2023-08-09 08:20:00|7576.9|7575.9|7583.6|7582.6|7583.9|7582.9|7574.9|7573.9|506
1691569500000|2023-08-09 08:25:00|7583.9|7582.9|7586.1|7585.1|7587.1|7586.1|7583.4|7582.4|382
1691569800000|2023-08-09 08:30:00|7586.4|7585.4|7587.9|7586.9|7588.9|7587.9|7585.4|7584.4|302
1691570100000|2023-08-09 08:35:00|7588.4|7587.4|7589.6|7588.6|7589.9|7588.9|7587.4|7586.4|340
1691570400000|2023-08-09 08:40:00|7589.9|7588.9|7588.4|7587.4|7591.9|7590.9|7587.9|7586.9|286
1691570700000|2023-08-09 08:45:00|7588.6|7587.6|7594.9|7593.9|7595.4|7594.4|7588.4|7587.4|183
1691571000000|2023-08-09 08:50:00|7595.1|7594.1|7590.9|7589.9|7595.1|7594.1|7589.6|7588.6|303
1691571300000|2023-08-09 08:55:00|7591.1|7590.1|7590.4|7589.4|7591.9|7590.9|7588.6|7587.6|300
1691571600000|2023-08-09 09:00:00|7590.6|7589.6|7592.4|7591.4|7592.4|7591.4|7589.4|7588.4|387
1691571900000|2023-08-09 09:05:00|7592.1|7591.1|7594.9|7593.9|7595.4|7594.4|7591.9|7590.9|247
1691572200000|2023-08-09 09:10:00|7593.9|7592.9|7590.9|7589.9|7594.4|7593.4|7590.6|7589.6|281
1691572500000|2023-08-09 09:15:00|7590.6|7589.6|7587.1|7586.1|7591.9|7590.9|7585.6|7584.6|516
1691572800000|2023-08-09 09:20:00|7587.4|7586.4|7590.9|7589.9|7591.4|7590.4|7586.1|7585.1|310
1691573100000|2023-08-09 09:25:00|7589.9|7588.9|7589.4|7588.4|7592.9|7591.9|7589.4|7588.4|556
1691573400000|2023-08-09 09:30:00|7589.1|7588.1|7593.1|7592.1|7593.1|7592.1|7587.9|7586.9|381
1691573700000|2023-08-09 09:35:00|7593.4|7592.4|7592.1|7591.1|7593.6|7592.6|7587.4|7586.4|253
1691574000000|2023-08-09 09:40:00|7592.4|7591.4|7595.4|7594.4|7595.9|7594.9|7591.1|7590.1|273
1691574300000|2023-08-09 09:45:00|7595.6|7594.6|7590.9|7589.9|7595.9|7594.9|7590.9|7589.9|321
1691574600000|2023-08-09 09:50:00|7590.4|7589.4|7595.1|7594.1|7596.1|7595.1|7590.4|7589.4|517
1691574900000|2023-08-09 09:55:00|7595.4|7594.4|7599.4|7598.4|7599.4|7598.4|7595.4|7594.4|413
1691575200000|2023-08-09 10:00:00|7598.9|7597.9|7598.4|7597.4|7600.4|7599.4|7597.6|7596.6|353
1691575500000|2023-08-09 10:05:00|7598.1|7597.1|7601.1|7600.1|7601.1|7600.1|7596.4|7595.4|207
1691575800000|2023-08-09 10:10:00|7601.4|7600.4|7593.9|7592.9|7602.4|7601.4|7593.4|7592.4|317
1691576100000|2023-08-09 10:15:00|7594.4|7593.4|7593.6|7592.6|7594.6|7593.6|7592.4|7591.4|270
1691576400000|2023-08-09 10:20:00|7593.4|7592.4|7599.4|7598.4|7599.4|7598.4|7592.4|7591.4|364
1691576700000|2023-08-09 10:25:00|7599.9|7598.9|7597.6|7596.6|7599.9|7598.9|7596.9|7595.9|210
1691577000000|2023-08-09 10:30:00|7597.4|7596.4|7597.9|7596.9|7599.4|7598.4|7596.9|7595.9|249
1691577300000|2023-08-09 10:35:00|7597.6|7596.6|7590.1|7589.1|7597.9|7596.9|7589.9|7588.9|250
1691577600000|2023-08-09 10:40:00|7589.9|7588.9|7590.4|7589.4|7592.9|7591.9|7587.9|7586.9|281
1691577900000|2023-08-09 10:45:00|7590.1|7589.1|7590.4|7589.4|7591.4|7590.4|7588.1|7587.1|206
1691578200000|2023-08-09 10:50:00|7590.6|7589.6|7591.4|7590.4|7593.9|7592.9|7589.4|7588.4|169
1691578500000|2023-08-09 10:55:00|7591.6|7590.6|7589.4|7588.4|7592.4|7591.4|7589.4|7588.4|276
1691578800000|2023-08-09 11:00:00|7589.1|7588.1|7591.4|7590.4|7591.9|7590.9|7588.4|7587.4|455
1691579100000|2023-08-09 11:05:00|7591.1|7590.1|7588.4|7587.4|7591.1|7590.1|7587.4|7586.4|165
1691579400000|2023-08-09 11:10:00|7588.1|7587.1|7586.4|7585.4|7589.6|7588.6|7585.9|7584.9|378
1691579700000|2023-08-09 11:15:00|7586.1|7585.1|7585.4|7584.4|7589.4|7588.4|7585.4|7584.4|290
1691580000000|2023-08-09 11:20:00|7585.1|7584.1|7588.4|7587.4|7589.1|7588.1|7584.9|7583.9|246
1691580300000|2023-08-09 11:25:00|7588.6|7587.6|7583.4|7582.4|7588.9|7587.9|7583.4|7582.4|302
1691580600000|2023-08-09 11:30:00|7582.9|7581.9|7585.4|7584.4|7587.9|7586.9|7582.9|7581.9|446
1691580900000|2023-08-09 11:35:00|7585.9|7584.9|7583.4|7582.4|7587.4|7586.4|7582.4|7581.4|137
1691581200000|2023-08-09 11:40:00|7583.2|7582.2|7584.7|7583.7|7585.2|7584.2|7581.7|7580.7|131
1691581500000|2023-08-09 11:45:00|7584.9|7583.9|7588.9|7587.9|7589.2|7588.2|7583.7|7582.7|271
1691581800000|2023-08-09 11:50:00|7588.7|7587.7|7585.7|7584.7|7589.7|7588.7|7585.2|7584.2|259
1691582100000|2023-08-09 11:55:00|7586.2|7585.2|7585.2|7584.2|7587.7|7586.7|7583.7|7582.7|196
1691582400000|2023-08-09 12:00:00|7585.4|7584.4|7586.9|7585.9|7587.7|7586.7|7583.2|7582.2|259
1691582700000|2023-08-09 12:05:00|7586.7|7585.7|7585.7|7584.7|7589.4|7588.4|7584.7|7583.7|375
1691583000000|2023-08-09 12:10:00|7585.4|7584.4|7584.2|7583.2|7586.7|7585.7|7584.2|7583.2|292
1691583300000|2023-08-09 12:15:00|7583.9|7582.9|7582.2|7581.2|7584.2|7583.2|7578.7|7577.7|554
1691583600000|2023-08-09 12:20:00|7581.9|7580.9|7576.9|7575.9|7581.9|7580.9|7573.2|7572.2|727
1691583900000|2023-08-09 12:25:00|7576.7|7575.7|7579.2|7578.2|7582.2|7581.2|7576.2|7575.2|436
1691584200000|2023-08-09 12:30:00|7579.7|7578.7|7578.7|7577.7|7582.2|7581.2|7576.7|7575.7|362
1691584500000|2023-08-09 12:35:00|7578.4|7577.4|7577.2|7576.2|7580.7|7579.7|7576.2|7575.2|453
1691584800000|2023-08-09 12:40:00|7576.9|7575.9|7570.7|7569.7|7577.7|7576.7|7570.4|7569.4|462
1691585100000|2023-08-09 12:45:00|7570.9|7569.9|7568.7|7567.7|7575.2|7574.2|7567.7|7566.7|460
1691585400000|2023-08-09 12:50:00|7568.2|7567.2|7564.2|7563.2|7568.7|7567.7|7563.7|7562.7|421
1691585700000|2023-08-09 12:55:00|7563.7|7562.7|7563.7|7562.7|7564.4|7563.4|7561.2|7560.2|661
1691586000000|2023-08-09 13:00:00|7564.2|7563.2|7564.7|7563.7|7565.7|7564.7|7560.9|7559.9|458
1691586300000|2023-08-09 13:05:00|7564.2|7563.2|7567.4|7566.4|7567.7|7566.7|7564.2|7563.2|460
1691586600000|2023-08-09 13:10:00|7567.2|7566.2|7566.2|7565.2|7569.2|7568.2|7564.9|7563.9|614
1691586900000|2023-08-09 13:15:00|7566.7|7565.7|7571.2|7570.2|7571.7|7570.7|7566.2|7565.2|567
1691587200000|2023-08-09 13:20:00|7570.7|7569.7|7572.2|7571.2|7574.2|7573.2|7570.2|7569.2|299
1691587500000|2023-08-09 13:25:00|7572.7|7571.7|7570.7|7569.7|7576.2|7575.2|7569.7|7568.7|2032
1691587800000|2023-08-09 13:30:00|7570.2|7569.2|7576.4|7575.4|7577.4|7576.4|7568.2|7567.2|739
1691588100000|2023-08-09 13:35:00|7576.2|7575.2|7577.9|7576.9|7578.9|7577.9|7572.2|7571.2|735
1691588400000|2023-08-09 13:40:00|7578.2|7577.2|7586.4|7585.4|7587.7|7586.7|7576.9|7575.9|625
1691588700000|2023-08-09 13:45:00|7586.7|7585.7|7593.4|7592.4|7594.9|7593.9|7585.7|7584.7|602
1691589000000|2023-08-09 13:50:00|7593.2|7592.2|7587.2|7586.2|7593.9|7592.9|7583.9|7582.9|571
1691589300000|2023-08-09 13:55:00|7587.7|7586.7|7593.9|7592.9|7594.2|7593.2|7583.2|7582.2|577
1691589600000|2023-08-09 14:00:00|7593.7|7592.7|7598.2|7597.2|7599.2|7598.2|7593.4|7592.4|620
1691589900000|2023-08-09 14:05:00|7598.4|7597.4|7593.4|7592.4|7598.4|7597.4|7590.2|7589.2|736
1691590200000|2023-08-09 14:10:00|7593.7|7592.7|7592.7|7591.7|7596.4|7595.4|7591.7|7590.7|485
1691590500000|2023-08-09 14:15:00|7593.2|7592.2|7595.2|7594.2|7599.9|7598.9|7591.9|7590.9|834
1691590800000|2023-08-09 14:20:00|7594.9|7593.9|7592.2|7591.2|7596.7|7595.7|7591.9|7590.9|492
1691591100000|2023-08-09 14:25:00|7592.7|7591.7|7596.9|7595.9|7598.9|7597.9|7592.4|7591.4|546
1691591400000|2023-08-09 14:30:00|7597.2|7596.2|7596.9|7595.9|7599.2|7598.2|7595.9|7594.9|665
1691591700000|2023-08-09 14:35:00|7596.7|7595.7|7600.2|7599.2|7601.7|7600.7|7596.7|7595.7|535
1691592000000|2023-08-09 14:40:00|7599.7|7598.7|7598.7|7597.7|7601.2|7600.2|7598.7|7597.7|450
1691592300000|2023-08-09 14:45:00|7599.2|7598.2|7599.2|7598.2|7600.2|7599.2|7597.4|7596.4|696
1691592600000|2023-08-09 14:50:00|7598.7|7597.7|7588.2|7587.2|7599.9|7598.9|7587.7|7586.7|880
1691592900000|2023-08-09 14:55:00|7588.4|7587.4|7588.7|7587.7|7592.2|7591.2|7585.2|7584.2|924
1691593200000|2023-08-09 15:00:00|7588.9|7587.9|7590.2|7589.2|7590.2|7589.2|7584.7|7583.7|912
1691593500000|2023-08-09 15:05:00|7590.4|7589.4|7588.7|7587.7|7591.4|7590.4|7586.7|7585.7|703
1691593800000|2023-08-09 15:10:00|7588.4|7587.4|7587.2|7586.2|7590.2|7589.2|7585.7|7584.7|920
1691594100000|2023-08-09 15:15:00|7587.4|7586.4|7584.7|7583.7|7589.2|7588.2|7582.2|7581.2|863
1691594400000|2023-08-09 15:20:00|7584.4|7583.4|7579.9|7578.9|7584.4|7583.4|7578.7|7577.7|1018
1691594700000|2023-08-09 15:25:00|7579.7|7578.7|7580.2|7578.2|7581.7|7580.7|7576.7|7575.7|4789
1691595000000|2023-08-09 15:30:00|7547.7|7545.7|7557.2|7555.2|7558.9|7556.9|7545.4|7543.4|10164
1691595300000|2023-08-09 15:35:00|7558.4|7556.4|7556.9|7554.9|7558.7|7556.7|7554.2|7552.2|2900
1691595600000|2023-08-09 15:40:00|7557.2|7555.2|7556.2|7554.2|7559.7|7557.7|7555.7|7553.7|820
1691595900000|2023-08-09 15:45:00|7556.7|7554.7|7553.4|7551.4|7556.7|7554.7|7553.2|7551.2|345
1691596200000|2023-08-09 15:50:00|7553.7|7551.7|7550.7|7548.7|7554.4|7552.4|7550.2|7548.2|290
1691596500000|2023-08-09 15:55:00|7550.9|7548.9|7549.7|7547.7|7551.4|7549.4|7548.2|7546.2|325
1691596800000|2023-08-09 16:00:00|7549.2|7547.2|7551.7|7549.7|7553.7|7551.7|7549.2|7547.2|354
1691597100000|2023-08-09 16:05:00|7551.4|7549.4|7552.7|7550.7|7554.9|7552.9|7551.2|7549.2|182
1691597400000|2023-08-09 16:10:00|7553.2|7551.2|7551.2|7549.2|7553.7|7551.7|7549.2|7547.2|194
1691597700000|2023-08-09 16:15:00|7551.4|7549.4|7548.9|7546.9|7552.2|7550.2|7548.7|7546.7|232
1691598000000|2023-08-09 16:20:00|7548.7|7546.7|7547.7|7545.7|7548.7|7546.7|7545.7|7543.7|221
1691598300000|2023-08-09 16:25:00|7547.4|7545.4|7545.2|7543.2|7547.7|7545.7|7545.2|7543.2|146
1691598600000|2023-08-09 16:30:00|7545.7|7543.7|7549.7|7547.7|7549.7|7547.7|7545.2|7543.2|113
1691598900000|2023-08-09 16:35:00|7549.4|7547.4|7549.2|7547.2|7550.2|7548.2|7548.2|7546.2|123
1691599200000|2023-08-09 16:40:00|7548.9|7546.9|7547.7|7545.7|7550.2|7548.2|7547.7|7545.7|61
1691599500000|2023-08-09 16:45:00|7547.9|7545.9|7550.7|7548.7|7550.9|7548.9|7547.2|7545.2|115
1691599800000|2023-08-09 16:50:00|7550.9|7548.9|7550.7|7548.7|7550.9|7548.9|7549.2|7547.2|89
1691600100000|2023-08-09 16:55:00|7551.2|7549.2|7551.9|7549.9|7554.2|7552.2|7551.2|7549.2|136
1691600400000|2023-08-09 17:00:00|7551.7|7549.7|7555.2|7553.2|7555.7|7553.7|7551.2|7549.2|109
1691600700000|2023-08-09 17:05:00|7555.7|7553.7|7560.2|7558.2|7560.4|7558.4|7555.2|7553.2|129
1691601000000|2023-08-09 17:10:00|7560.4|7558.4|7563.4|7561.4|7563.9|7561.9|7560.2|7558.2|118
1691601300000|2023-08-09 17:15:00|7563.7|7561.7|7562.7|7560.7|7564.4|7562.4|7562.2|7560.2|128
1691601600000|2023-08-09 17:20:00|7563.2|7561.2|7561.7|7559.7|7563.2|7561.2|7560.7|7558.7|65
1691601900000|2023-08-09 17:25:00|7561.4|7559.4|7562.7|7560.7|7563.7|7561.7|7560.9|7558.9|69
1691602200000|2023-08-09 17:30:00|7563.2|7561.2|7563.7|7561.7|7565.2|7563.2|7563.2|7561.2|57
1691602500000|2023-08-09 17:35:00|7564.2|7562.2|7566.2|7564.2|7566.2|7564.2|7563.7|7561.7|71
1691602800000|2023-08-09 17:40:00|7565.9|7563.9|7565.7|7563.7|7566.2|7564.2|7563.9|7561.9|45
1691603100000|2023-08-09 17:45:00|7566.2|7564.2|7563.4|7561.4|7566.2|7564.2|7563.2|7561.2|102
1691603400000|2023-08-09 17:50:00|7563.7|7561.7|7564.2|7562.2|7564.7|7562.7|7563.2|7561.2|67
1691603700000|2023-08-09 17:55:00|7563.9|7561.9|7563.2|7561.2|7565.2|7563.2|7562.7|7560.7|133
1691604000000|2023-08-09 18:00:00|7562.9|7560.9|7564.7|7562.7|7565.2|7563.2|7562.7|7560.7|136
1691604300000|2023-08-09 18:05:00|7565.2|7563.2|7567.4|7565.4|7567.7|7565.7|7564.7|7562.7|137
1691604600000|2023-08-09 18:10:00|7567.7|7565.7|7568.2|7566.2|7568.7|7566.7|7566.9|7564.9|170
1691604900000|2023-08-09 18:15:00|7568.4|7566.4|7571.2|7569.2|7571.9|7569.9|7568.2|7566.2|337
1691605200000|2023-08-09 18:20:00|7571.4|7569.4|7569.2|7567.2|7572.7|7570.7|7567.7|7565.7|218
1691605500000|2023-08-09 18:25:00|7568.7|7566.7|7571.7|7569.7|7572.2|7570.2|7568.7|7566.7|86
1691605800000|2023-08-09 18:30:00|7571.9|7569.9|7572.4|7570.4|7574.4|7572.4|7571.9|7569.9|125
1691606100000|2023-08-09 18:35:00|7572.7|7570.7|7572.7|7570.7|7573.4|7571.4|7572.2|7570.2|57
1691606400000|2023-08-09 18:40:00|7572.2|7570.2|7571.2|7569.2|7572.7|7570.7|7571.2|7569.2|57
1691606700000|2023-08-09 18:45:00|7571.4|7569.4|7572.7|7570.7|7572.7|7570.7|7569.7|7567.7|107
1691607000000|2023-08-09 18:50:00|7572.4|7570.4|7569.9|7567.9|7572.7|7570.7|7569.4|7567.4|69
1691607300000|2023-08-09 18:55:00|7570.2|7568.2|7570.2|7568.2|7572.7|7570.7|7569.9|7567.9|44
1691607600000|2023-08-09 19:00:00|7570.4|7568.4|7571.2|7569.2|7571.2|7569.2|7568.9|7566.9|133
1691607900000|2023-08-09 19:05:00|7570.9|7568.9|7566.7|7564.7|7571.7|7569.7|7566.7|7564.7|73
1691608200000|2023-08-09 19:10:00|7566.4|7564.4|7567.2|7565.2|7568.7|7566.7|7566.2|7564.2|101
1691608500000|2023-08-09 19:15:00|7567.4|7565.4|7567.7|7565.7|7568.2|7566.2|7566.4|7564.4|36
1691608800000|2023-08-09 19:20:00|7567.2|7565.2|7568.9|7566.9|7569.7|7567.7|7567.2|7565.2|39
1691609100000|2023-08-09 19:25:00|7569.2|7567.2|7568.7|7566.7|7569.7|7567.7|7567.7|7565.7|56
1691609400000|2023-08-09 19:30:00|7568.4|7566.4|7568.4|7566.4|7569.9|7567.9|7567.7|7565.7|59
1691609700000|2023-08-09 19:35:00|7568.2|7566.2|7565.2|7563.2|7568.9|7566.9|7565.2|7563.2|84
1691610000000|2023-08-09 19:40:00|7565.4|7563.4|7565.2|7563.2|7566.7|7564.7|7564.7|7562.7|137
1691610300000|2023-08-09 19:45:00|7564.9|7562.9|7558.2|7556.2|7564.9|7562.9|7556.9|7554.9|310
1691610600000|2023-08-09 19:50:00|7557.7|7555.7|7558.2|7556.2|7560.4|7558.4|7556.4|7554.4|281
1691610900000|2023-08-09 19:55:00|7557.9|7555.9|7561.1|7557.1|7561.1|7558.2|7554.7|7552.7|510
1691611200000|2023-08-09 20:00:00|7561.2|7557.2|7566.7|7562.7|7568|7564|7561.2|7557.2|0
1691611500000|2023-08-09 20:05:00|7566.8|7562.8|7568.1|7564.1|7568.2|7564.2|7566.1|7562.1|0
1691611800000|2023-08-09 20:10:00|7568|7564|7570.1|7566.1|7570.7|7566.7|7567|7563|0
1691612100000|2023-08-09 20:15:00|7570|7566|7568.1|7564.1|7570.5|7566.5|7568.1|7564.1|0
1691612400000|2023-08-09 20:20:00|7568|7564|7568.3|7564.3|7569|7565|7567.5|7563.5|0
1691612700000|2023-08-09 20:25:00|7568.4|7564.4|7569.5|7565.5|7569.8|7565.8|7568.3|7564.3|0
1691613000000|2023-08-09 20:30:00|7569.4|7565.4|7568.6|7564.6|7569.4|7565.4|7568.3|7564.3|0
1691613300000|2023-08-09 20:35:00|7568.5|7564.5|7568.5|7564.5|7568.5|7564.5|7567.6|7563.6|0
1691613600000|2023-08-09 20:40:00|7568.3|7564.3|7567.8|7563.8|7568.8|7564.8|7567.7|7563.7|0
1691613900000|2023-08-09 20:45:00|7567.9|7563.9|7568.4|7564.4|7568.4|7564.4|7567.5|7563.5|0
1691614200000|2023-08-09 20:50:00|7568.5|7564.5|7569.2|7565.2|7569.2|7565.2|7568.5|7564.5|0
1691614500000|2023-08-09 20:55:00|7569.1|7565.1|7569.4|7565.4|7569.7|7565.7|7567.8|7563.8|0
1691614800000|2023-08-09 21:00:00|7569.3|7565.3|7569.3|7565.3|7569.5|7565.5|7569|7565|0
1691615100000|2023-08-09 21:05:00|7569.4|7565.4|7569.2|7565.2|7569.6|7565.6|7569.1|7565.1|0
1691615400000|2023-08-09 21:10:00|7569.3|7565.3|7569.3|7565.3|7569.8|7565.8|7569.1|7565.1|0
1691615700000|2023-08-09 21:15:00|7569.2|7565.2|7568|7564|7569.3|7565.3|7567.5|7563.5|0
1691616000000|2023-08-09 21:20:00|7568.1|7564.1|7568|7564|7568.3|7564.3|7567.4|7563.4|0
1691616300000|2023-08-09 21:25:00|7568.2|7564.2|7566.8|7562.8|7568.2|7564.2|7566.4|7562.4|0
1691616600000|2023-08-09 21:30:00|7566.7|7562.7|7566.4|7562.4|7566.7|7562.7|7566.4|7562.4|0
1691616900000|2023-08-09 21:35:00|7566.3|7562.3|7565.5|7561.5|7566.4|7562.4|7565.4|7561.4|0
1691617200000|2023-08-09 21:40:00|7565.4|7561.4|7565.7|7561.7|7565.7|7561.7|7565|7561|0
1691617500000|2023-08-09 21:45:00|7565.8|7561.8|7565.9|7561.9|7565.9|7561.9|7565.7|7561.7|0
1691617800000|2023-08-09 21:50:00|7566|7562|7566.2|7562.2|7566.2|7562.2|7566|7562|0
1691618100000|2023-08-09 21:55:00|7566.3|7562.3|7566.2|7562.2|7566.5|7562.5|7566.1|7562.1|0
1691618400000|2023-08-09 22:00:00|7566.3|7562.3|7568.8|7564.8|7569.3|7565.3|7566.3|7562.3|0
1691618700000|2023-08-09 22:05:00|7568.7|7564.7|7568.3|7564.3|7568.7|7564.7|7567.4|7563.4|0
1691619000000|2023-08-09 22:10:00|7568.4|7564.4|7568.9|7564.9|7569.2|7565.2|7568.3|7564.3|0
1691619300000|2023-08-09 22:15:00|7568.8|7564.8|7569|7565|7570.1|7566.1|7568.7|7564.7|0
1691619600000|2023-08-09 22:20:00|7568.9|7564.9|7569.5|7565.5|7569.5|7565.5|7568.5|7564.5|0
1691619900000|2023-08-09 22:25:00|7569.6|7565.6|7570|7566|7570.5|7566.5|7569.2|7565.2|0
1691620200000|2023-08-09 22:30:00|7570.1|7566.1|7569.8|7565.8|7570.5|7566.5|7569.8|7565.8|0
1691620500000|2023-08-09 22:35:00|7569.7|7565.7|7569.7|7565.7|7569.7|7565.7|7569.1|7565.1|0
1691620800000|2023-08-09 22:40:00|7569.6|7565.6|7570.6|7566.6|7570.6|7566.6|7568.9|7564.9|0
1691621100000|2023-08-09 22:45:00|7570.7|7566.7|7572.7|7568.7|7572.7|7568.7|7570.7|7566.7|0
1691621400000|2023-08-09 22:50:00|7572.6|7568.6|7572.3|7568.3|7572.9|7568.9|7572.3|7568.3|0
1691621700000|2023-08-09 22:55:00|7572.4|7568.4|7572.4|7568.4|7572.6|7568.6|7572|7568|0
1691622000000|2023-08-09 23:00:00|7572.3|7568.3|7572|7568|7572.6|7568.6|7571.7|7567.7|0
1691622300000|2023-08-09 23:05:00|7572.1|7568.1|7574.1|7570.1|7574.1|7570.1|7571.3|7567.3|0
1691622600000|2023-08-09 23:10:00|7574.2|7570.2|7575.1|7571.1|7575.1|7571.1|7573.9|7569.9|0
1691622900000|2023-08-09 23:15:00|7575|7571|7574.1|7570.1|7575.1|7571.1|7573.7|7569.7|0
1691623200000|2023-08-09 23:20:00|7574.2|7570.2|7574.6|7570.6|7574.6|7570.6|7573.5|7569.5|0
1691623500000|2023-08-09 23:25:00|7574.5|7570.5|7574.4|7570.4|7574.7|7570.7|7574.1|7570.1|0
1691623800000|2023-08-09 23:30:00|7574.3|7570.3|7574.3|7570.3|7574.4|7570.4|7574.1|7570.1|0
1691624100000|2023-08-09 23:35:00|7574.4|7570.4|7575.1|7571.1|7575.3|7571.3|7574.4|7570.4|0
1691624400000|2023-08-09 23:40:00|7575|7571|7576.8|7572.8|7577.3|7573.3|7574.9|7570.9|0
1691624700000|2023-08-09 23:45:00|7576.7|7572.7|7574.8|7570.8|7576.8|7572.8|7574.8|7570.8|0
1691625000000|2023-08-09 23:50:00|7574.9|7570.9|7572.9|7568.9|7575.2|7571.2|7572.6|7568.6|0
1691625300000|2023-08-09 23:55:00|7571.9|7567.9|7570|7566|7571.9|7567.9|7569.3|7565.3|0
1691625600000|2023-08-10 00:00:00|7570.1|7566.1|7567.8|7564.8|7570.9|7566.9|7566.1|7563.1|155
1691625900000|2023-08-10 00:05:00|7567.6|7564.6|7567.1|7564.1|7568.1|7565.1|7566.8|7563.8|39
1691626200000|2023-08-10 00:10:00|7566.8|7563.8|7566.3|7563.3|7567.1|7564.1|7565.8|7562.8|10
1691626500000|2023-08-10 00:15:00|7566.6|7563.6|7566.3|7563.3|7567.3|7564.3|7563.1|7560.1|71
1691626800000|2023-08-10 00:20:00|7566.6|7563.6|7566.1|7563.1|7569.3|7566.3|7565.8|7562.8|15
1691627100000|2023-08-10 00:25:00|7566.6|7563.6|7565.1|7562.1|7566.8|7563.8|7565.1|7562.1|7
1691627400000|2023-08-10 00:30:00|7565.6|7562.6|7564.8|7561.8|7565.8|7562.8|7564.3|7561.3|37
1691627700000|2023-08-10 00:35:00|7564.3|7561.3|7564.8|7561.8|7566.3|7563.3|7563.8|7560.8|31
1691628000000|2023-08-10 00:40:00|7565.1|7562.1|7568.1|7565.1|7568.3|7565.3|7564.8|7561.8|20
1691628300000|2023-08-10 00:45:00|7567.8|7564.8|7568.3|7565.3|7570.8|7567.8|7566.8|7563.8|57
1691628600000|2023-08-10 00:50:00|7569.8|7566.8|7569.8|7566.8|7569.8|7566.8|7569.3|7566.3|17
1691628900000|2023-08-10 00:55:00|7570.1|7567.1|7568.8|7565.8|7570.8|7567.8|7567.6|7564.6|25
1691629200000|2023-08-10 01:00:00|7568.6|7565.6|7569.3|7566.3|7571.3|7568.3|7567.8|7564.8|23
1691629500000|2023-08-10 01:05:00|7569.1|7566.1|7568.1|7565.1|7570.1|7567.1|7567.3|7564.3|24
1691629800000|2023-08-10 01:10:00|7567.8|7564.8|7569.3|7566.3|7569.8|7566.8|7567.8|7564.8|31
1691630100000|2023-08-10 01:15:00|7569.1|7566.1|7570.1|7567.1|7570.8|7567.8|7567.8|7564.8|37
1691630400000|2023-08-10 01:20:00|7570.8|7567.8|7570.8|7567.8|7570.8|7567.8|7568.8|7565.8|13
1691630700000|2023-08-10 01:25:00|7571.1|7568.1|7572.8|7569.8|7572.8|7569.8|7570.8|7567.8|6
1691631000000|2023-08-10 01:30:00|7572.6|7569.6|7573.3|7570.3|7573.3|7570.3|7572.3|7569.3|7
1691631300000|2023-08-10 01:35:00|7573.6|7570.6|7571.6|7568.6|7575.3|7572.3|7570.8|7567.8|30
1691631600000|2023-08-10 01:40:00|7571.3|7568.3|7570.6|7567.6|7572.1|7569.1|7568.3|7565.3|20
1691631900000|2023-08-10 01:45:00|7569.3|7566.3|7571.1|7568.1|7572.3|7569.3|7569.3|7566.3|7
1691632200000|2023-08-10 01:50:00|7570.8|7567.8|7570.3|7567.3|7570.8|7567.8|7568.1|7565.1|26
1691632500000|2023-08-10 01:55:00|7569.8|7566.8|7569.8|7566.8|7571.1|7568.1|7569.3|7566.3|23
1691632800000|2023-08-10 02:00:00|7569.6|7566.6|7570.8|7567.8|7570.8|7567.8|7569.3|7566.3|8
1691633100000|2023-08-10 02:05:00|7571.8|7568.8|7571.6|7568.6|7572.8|7569.8|7571.1|7568.1|17
1691633400000|2023-08-10 02:10:00|7571.3|7568.3|7576.1|7573.1|7576.3|7573.3|7570.3|7567.3|17
1691633700000|2023-08-10 02:15:00|7576.3|7573.3|7574.3|7571.3|7577.3|7574.3|7574.3|7571.3|36
1691634000000|2023-08-10 02:20:00|7574.1|7571.1|7574.8|7571.8|7574.8|7571.8|7573.3|7570.3|3
1691634300000|2023-08-10 02:25:00|7574.3|7571.3|7578.3|7575.3|7578.3|7575.3|7574.3|7571.3|43
1691634600000|2023-08-10 02:30:00|7578.1|7575.1|7577.1|7574.1|7578.8|7575.8|7575.8|7572.8|28
1691634900000|2023-08-10 02:35:00|7576.8|7573.8|7577.6|7574.6|7577.6|7574.6|7575.8|7572.8|5
1691635200000|2023-08-10 02:40:00|7577.3|7574.3|7575.1|7572.1|7577.6|7574.6|7575.1|7572.1|9
1691635500000|2023-08-10 02:45:00|7574.8|7571.8|7575.8|7572.8|7576.3|7573.3|7573.8|7570.8|13
1691635800000|2023-08-10 02:50:00|7576.1|7573.1|7575.8|7572.8|7576.6|7573.6|7575.1|7572.1|9
1691636100000|2023-08-10 02:55:00|7576.1|7573.1|7575.8|7572.8|7576.3|7573.3|7573.3|7570.3|49
1691636400000|2023-08-10 03:00:00|7575.6|7572.6|7576.8|7573.8|7577.8|7574.8|7575.3|7572.3|15
1691636700000|2023-08-10 03:05:00|7577.1|7574.1|7576.8|7573.8|7577.8|7574.8|7576.3|7573.3|7
1691637000000|2023-08-10 03:10:00|7576.6|7573.6|7576.6|7573.6|7577.1|7574.1|7576.3|7573.3|9
1691637300000|2023-08-10 03:15:00|7576.1|7573.1|7578.1|7575.1|7578.1|7575.1|7576.1|7573.1|5
1691637600000|2023-08-10 03:20:00|7578.6|7575.6|7578.6|7575.6|7578.8|7575.8|7577.3|7574.3|6
1691637900000|2023-08-10 03:25:00|7578.8|7575.8|7579.8|7576.8|7580.1|7577.1|7578.8|7575.8|10
1691638200000|2023-08-10 03:30:00|7579.6|7576.6|7579.6|7576.6|7580.3|7577.3|7579.3|7576.3|6
1691638500000|2023-08-10 03:35:00|7579.3|7576.3|7579.1|7576.1|7580.1|7577.1|7579.1|7576.1|3
1691638800000|2023-08-10 03:40:00|7578.8|7575.8|7578.1|7575.1|7579.1|7576.1|7577.8|7574.8|3
1691639100000|2023-08-10 03:45:00|7578.3|7575.3|7578.1|7575.1|7579.1|7576.1|7577.8|7574.8|5
1691639400000|2023-08-10 03:50:00|7577.8|7574.8|7578.6|7575.6|7578.6|7575.6|7577.8|7574.8|2
1691639700000|2023-08-10 03:55:00|7579.1|7576.1|7579.1|7576.1|7579.3|7576.3|7578.3|7575.3|2
1691640000000|2023-08-10 04:00:00|7578.8|7575.8|7581.3|7578.3|7581.8|7578.8|7578.8|7575.8|7
1691640300000|2023-08-10 04:05:00|7580.8|7577.8|7581.1|7578.1|7581.3|7578.3|7580.8|7577.8|5
1691640600000|2023-08-10 04:10:00|7580.8|7577.8|7580.6|7577.6|7580.8|7577.8|7580.3|7577.3|2
1691640900000|2023-08-10 04:15:00|7580.3|7577.3|7580.3|7577.3|7581.1|7578.1|7579.8|7576.8|13
1691641200000|2023-08-10 04:20:00|7580.6|7577.6|7580.3|7577.3|7580.6|7577.6|7580.3|7577.3|0
1691641500000|2023-08-10 04:25:00|7580.6|7577.6|7580.3|7577.3|7580.6|7577.6|7580.3|7577.3|0
1691641800000|2023-08-10 04:30:00|7580.6|7577.6|7580.1|7577.1|7580.6|7577.6|7578.8|7575.8|20
1691642100000|2023-08-10 04:35:00|7579.3|7576.3|7579.1|7576.1|7579.6|7576.6|7578.8|7575.8|6
1691642400000|2023-08-10 04:40:00|7579.3|7576.3|7578.8|7575.8|7579.6|7576.6|7578.8|7575.8|13
1691642700000|2023-08-10 04:45:00|7579.1|7576.1|7578.8|7575.8|7579.6|7576.6|7578.8|7575.8|6
1691643000000|2023-08-10 04:50:00|7579.1|7576.1|7579.6|7576.6|7579.8|7576.8|7579.1|7576.1|11
1691643300000|2023-08-10 04:55:00|7579.8|7576.8|7578.8|7575.8|7579.8|7576.8|7578.6|7575.6|14
1691643600000|2023-08-10 05:00:00|7579.1|7576.1|7574.1|7571.1|7579.1|7576.1|7573.8|7570.8|37
1691643900000|2023-08-10 05:05:00|7573.8|7570.8|7573.3|7570.3|7575.3|7572.3|7572.6|7569.6|43
1691644200000|2023-08-10 05:10:00|7573.1|7570.1|7569.3|7566.3|7573.1|7570.1|7569.1|7566.1|47
1691644500000|2023-08-10 05:15:00|7569.6|7566.6|7571.8|7568.8|7572.3|7569.3|7569.1|7566.1|34
1691644800000|2023-08-10 05:20:00|7572.1|7569.1|7574.8|7571.8|7574.8|7571.8|7571.8|7568.8|6
1691645100000|2023-08-10 05:25:00|7575.1|7572.1|7575.8|7572.8|7576.1|7573.1|7574.8|7571.8|4
1691645400000|2023-08-10 05:30:00|7576.3|7573.3|7577.3|7574.3|7578.1|7575.1|7575.3|7572.3|45
1691645700000|2023-08-10 05:35:00|7577.6|7574.6|7578.8|7575.8|7581.1|7578.1|7577.6|7574.6|30
1691646000000|2023-08-10 05:40:00|7579.3|7576.3|7580.1|7577.1|7580.3|7577.3|7578.1|7575.1|10
1691646300000|2023-08-10 05:45:00|7580.3|7577.3|7579.8|7576.8|7580.8|7577.8|7579.1|7576.1|43
1691646600000|2023-08-10 05:50:00|7580.1|7577.1|7580.1|7577.1|7581.6|7578.6|7579.8|7576.8|37
1691646900000|2023-08-10 05:55:00|7580.3|7577.3|7581.8|7578.8|7582.3|7579.3|7579.1|7576.1|17
1691647200000|2023-08-10 06:00:00|7582.1|7579.1|7584.8|7582.8|7586.1|7584.1|7580.6|7577.8|227
1691647500000|2023-08-10 06:05:00|7585.1|7583.1|7588.3|7586.3|7588.3|7586.3|7583.8|7581.8|152
1691647800000|2023-08-10 06:10:00|7588.6|7586.6|7591.8|7589.8|7593.3|7591.3|7588.6|7586.6|161
1691648100000|2023-08-10 06:15:00|7591.6|7589.6|7588.6|7586.6|7591.6|7589.6|7588.3|7586.3|88
1691648400000|2023-08-10 06:20:00|7588.8|7586.8|7592.3|7590.3|7592.6|7590.6|7588.8|7586.8|133
1691648700000|2023-08-10 06:25:00|7592.1|7590.1|7595.3|7593.3|7595.3|7593.3|7591.6|7589.6|68
1691649000000|2023-08-10 06:30:00|7595.1|7593.1|7592.8|7590.8|7595.6|7593.6|7591.1|7589.1|113
1691649300000|2023-08-10 06:35:00|7593.1|7591.1|7594.8|7592.8|7596.1|7594.1|7593.1|7591.1|72
1691649600000|2023-08-10 06:40:00|7594.6|7592.6|7590.3|7588.3|7595.6|7593.6|7590.3|7588.3|68
1691649900000|2023-08-10 06:45:00|7590.1|7588.1|7588.1|7586.1|7590.1|7588.1|7587.1|7585.1|68
1691650200000|2023-08-10 06:50:00|7587.6|7585.6|7589.6|7587.6|7590.6|7588.6|7585.3|7583.3|80
1691650500000|2023-08-10 06:55:00|7589.1|7587.1|7585.3|7583.3|7591.8|7589.8|7584.8|7582.8|329
1691650800000|2023-08-10 07:00:00|7584.8|7583.8|7591.6|7590.6|7593.1|7592.1|7574.6|7573.6|2880
1691651100000|2023-08-10 07:05:00|7591.3|7590.3|7591.3|7590.3|7597.1|7596.1|7589.3|7588.3|1316
1691651400000|2023-08-10 07:10:00|7591.1|7590.1|7596.1|7595.1|7601.8|7600.8|7591.1|7590.1|1219
1691651700000|2023-08-10 07:15:00|7596.3|7595.3|7598.3|7597.3|7598.8|7597.8|7587.6|7586.6|1150
1691652000000|2023-08-10 07:20:00|7598.1|7597.1|7595.1|7594.1|7602.6|7601.6|7592.6|7591.6|1019
1691652300000|2023-08-10 07:25:00|7594.8|7593.8|7598.8|7597.8|7602.3|7601.3|7591.1|7590.1|604
1691652600000|2023-08-10 07:30:00|7598.6|7597.6|7598.1|7597.1|7602.6|7601.6|7595.6|7594.6|1247
1691652900000|2023-08-10 07:35:00|7598.3|7597.3|7589.8|7588.8|7600.6|7599.6|7589.6|7588.6|1279
1691653200000|2023-08-10 07:40:00|7590.1|7589.1|7595.1|7594.1|7598.1|7597.1|7586.8|7585.8|852
1691653500000|2023-08-10 07:45:00|7595.3|7594.3|7590.2|7589.2|7597.8|7596.8|7586.7|7585.7|640
1691653800000|2023-08-10 07:50:00|7590.4|7589.4|7585.2|7584.2|7595.9|7594.9|7585.2|7584.2|517
1691654100000|2023-08-10 07:55:00|7585.4|7584.4|7591.4|7590.4|7593.9|7592.9|7585.4|7584.4|566
1691654400000|2023-08-10 08:00:00|7591.2|7590.2|7588.7|7587.7|7594.7|7593.7|7588.7|7587.7|476
1691654700000|2023-08-10 08:05:00|7588.9|7587.9|7592.7|7591.7|7593.7|7592.7|7587.2|7586.2|518
1691655000000|2023-08-10 08:10:00|7592.9|7591.9|7584.2|7583.2|7593.2|7592.2|7582.9|7581.9|519
1691655300000|2023-08-10 08:15:00|7583.7|7582.7|7588.7|7587.7|7589.2|7588.2|7581.9|7580.9|361
1691655600000|2023-08-10 08:20:00|7588.9|7587.9|7589.7|7588.7|7592.2|7591.2|7587.2|7586.2|385
1691655900000|2023-08-10 08:25:00|7589.9|7588.9|7591.4|7590.4|7591.9|7590.9|7587.7|7586.7|479
1691656200000|2023-08-10 08:30:00|7591.2|7590.2|7596.9|7595.9|7597.7|7596.7|7591.2|7590.2|435
1691656500000|2023-08-10 08:35:00|7596.7|7595.7|7598.2|7597.2|7598.7|7597.7|7593.2|7592.2|250
1691656800000|2023-08-10 08:40:00|7597.9|7596.9|7598.4|7597.4|7600.7|7599.7|7595.2|7594.2|295
1691657100000|2023-08-10 08:45:00|7598.2|7597.2|7596.2|7595.2|7598.2|7597.2|7595.7|7594.7|280
1691657400000|2023-08-10 08:50:00|7596.7|7595.7|7596.7|7595.7|7600.2|7599.2|7596.4|7595.4|309
1691657700000|2023-08-10 08:55:00|7596.4|7595.4|7592.7|7591.7|7597.2|7596.2|7591.7|7590.7|306
1691658000000|2023-08-10 09:00:00|7592.4|7591.4|7587.7|7586.7|7593.7|7592.7|7587.4|7586.4|347
1691658300000|2023-08-10 09:05:00|7588.2|7587.2|7591.9|7590.9|7592.2|7591.2|7587.9|7586.9|217
1691658600000|2023-08-10 09:10:00|7592.2|7591.2|7592.2|7591.2|7594.2|7593.2|7590.2|7589.2|390
1691658900000|2023-08-10 09:15:00|7592.4|7591.4|7589.2|7588.2|7595.2|7594.2|7588.7|7587.7|327
1691659200000|2023-08-10 09:20:00|7589.4|7588.4|7586.2|7585.2|7591.7|7590.7|7586.2|7585.2|251
1691659500000|2023-08-10 09:25:00|7585.7|7584.7|7587.7|7586.7|7587.7|7586.7|7583.2|7582.2|368
1691659800000|2023-08-10 09:30:00|7587.2|7586.2|7582.2|7581.2|7587.2|7586.2|7580.9|7579.9|372
1691660100000|2023-08-10 09:35:00|7581.9|7580.9|7581.2|7580.2|7584.2|7583.2|7577.2|7576.2|251
1691660400000|2023-08-10 09:40:00|7580.7|7579.7|7583.2|7582.2|7583.7|7582.7|7580.2|7579.2|194
1691660700000|2023-08-10 09:45:00|7583.4|7582.4|7587.2|7586.2|7587.7|7586.7|7583.2|7582.2|255
1691661000000|2023-08-10 09:50:00|7587.7|7586.7|7586.2|7585.2|7588.7|7587.7|7585.2|7584.2|234
1691661300000|2023-08-10 09:55:00|7585.9|7584.9|7586.2|7585.2|7586.7|7585.7|7582.2|7581.2|295
1691661600000|2023-08-10 10:00:00|7587.4|7586.4|7588.2|7587.2|7588.7|7587.7|7585.2|7584.2|330
1691661900000|2023-08-10 10:05:00|7587.7|7586.7|7581.7|7580.7|7587.7|7586.7|7581.2|7580.2|384
1691662200000|2023-08-10 10:10:00|7581.9|7580.9|7584.9|7583.9|7587.2|7586.2|7581.2|7580.2|512
1691662500000|2023-08-10 10:15:00|7584.7|7583.7|7585.2|7584.2|7587.2|7586.2|7583.7|7582.7|314
1691662800000|2023-08-10 10:20:00|7585.4|7584.4|7585.7|7584.7|7587.9|7586.9|7584.7|7583.7|393
1691663100000|2023-08-10 10:25:00|7585.2|7584.2|7583.2|7582.2|7586.7|7585.7|7582.4|7581.4|204
1691663400000|2023-08-10 10:30:00|7582.9|7581.9|7582.2|7581.2|7584.2|7583.2|7580.7|7579.7|173
1691663700000|2023-08-10 10:35:00|7582.4|7581.4|7588.4|7587.4|7588.4|7587.4|7582.4|7581.4|117
1691664000000|2023-08-10 10:40:00|7588.2|7587.2|7581.7|7580.7|7588.7|7587.7|7581.7|7580.7|290
1691664300000|2023-08-10 10:45:00|7581.2|7580.2|7582.7|7581.7|7584.7|7583.7|7581.2|7580.2|231
1691664600000|2023-08-10 10:50:00|7582.9|7581.9|7584.2|7583.2|7584.2|7583.2|7582.2|7581.2|139
1691664900000|2023-08-10 10:55:00|7583.9|7582.9|7582.7|7581.7|7585.7|7584.7|7582.4|7581.4|204
1691665200000|2023-08-10 11:00:00|7583.2|7582.2|7587.2|7586.2|7588.9|7587.9|7583.2|7582.2|451
1691665500000|2023-08-10 11:05:00|7587.7|7586.7|7590.2|7589.2|7591.9|7590.9|7587.2|7586.2|203
1691665800000|2023-08-10 11:10:00|7589.7|7588.7|7592.7|7591.7|7592.7|7591.7|7588.7|7587.7|292
1691666100000|2023-08-10 11:15:00|7592.4|7591.4|7591.4|7590.4|7594.7|7593.7|7591.2|7590.2|398
1691666400000|2023-08-10 11:20:00|7591.2|7590.2|7590.9|7589.9|7592.2|7591.2|7590.7|7589.7|339
1691666700000|2023-08-10 11:25:00|7591.2|7590.2|7589.7|7588.7|7591.2|7590.2|7587.2|7586.2|242
1691667000000|2023-08-10 11:30:00|7589.9|7588.9|7586.7|7585.7|7589.9|7588.9|7586.4|7585.4|188
1691667300000|2023-08-10 11:35:00|7586.9|7585.9|7587.4|7586.4|7589.7|7588.7|7586.7|7585.7|182
1691667600000|2023-08-10 11:40:00|7588.1|7587.1|7582.6|7581.6|7588.4|7587.4|7582.4|7581.4|272
1691667900000|2023-08-10 11:45:00|7582.9|7581.9|7582.9|7581.9|7584.4|7583.4|7580.6|7579.6|197
1691668200000|2023-08-10 11:50:00|7583.1|7582.1|7587.4|7586.4|7587.4|7586.4|7582.1|7581.1|389
1691668500000|2023-08-10 11:55:00|7586.9|7585.9|7586.9|7585.9|7588.1|7587.1|7585.6|7584.6|329
1691668800000|2023-08-10 12:00:00|7587.1|7586.1|7589.1|7588.1|7590.9|7589.9|7586.4|7585.4|589
1691669100000|2023-08-10 12:05:00|7588.9|7587.9|7591.4|7590.4|7592.9|7591.9|7588.9|7587.9|325
1691669400000|2023-08-10 12:10:00|7591.1|7590.1|7593.9|7592.9|7595.4|7594.4|7587.4|7586.4|461
1691669700000|2023-08-10 12:15:00|7594.1|7593.1|7589.6|7588.6|7595.9|7594.9|7589.4|7588.4|312
1691670000000|2023-08-10 12:20:00|7589.9|7588.9|7597.1|7596.1|7597.1|7596.1|7589.6|7588.6|436
1691670300000|2023-08-10 12:25:00|7596.9|7595.9|7589.6|7588.6|7597.1|7596.1|7588.9|7587.9|497
1691670600000|2023-08-10 12:30:00|7590.4|7589.4|7587.9|7586.9|7607.4|7606.4|7587.6|7586.6|2035
1691670900000|2023-08-10 12:35:00|7587.6|7586.6|7586.4|7585.4|7592.4|7591.4|7584.9|7583.9|998
1691671200000|2023-08-10 12:40:00|7585.9|7584.9|7582.6|7581.6|7586.4|7585.4|7575.1|7574.1|1301
1691671500000|2023-08-10 12:45:00|7582.4|7581.4|7593.1|7592.1|7595.9|7594.9|7581.1|7580.1|573
1691671800000|2023-08-10 12:50:00|7592.9|7591.9|7595.6|7594.6|7596.9|7595.9|7588.6|7587.6|480
1691672100000|2023-08-10 12:55:00|7595.9|7594.9|7599.4|7598.4|7600.1|7599.1|7592.6|7591.6|470
1691672400000|2023-08-10 13:00:00|7599.1|7598.1|7607.4|7606.4|7607.4|7606.4|7598.4|7597.4|977
1691672700000|2023-08-10 13:05:00|7607.6|7606.6|7600.4|7599.4|7609.4|7608.4|7594.6|7593.6|952
1691673000000|2023-08-10 13:10:00|7600.1|7599.1|7597.4|7596.4|7601.1|7600.1|7595.4|7594.4|655
1691673300000|2023-08-10 13:15:00|7597.6|7596.6|7597.4|7596.4|7599.9|7598.9|7593.9|7592.9|669
1691673600000|2023-08-10 13:20:00|7597.6|7596.6|7596.4|7595.4|7598.9|7597.9|7593.9|7592.9|843
1691673900000|2023-08-10 13:25:00|7596.9|7595.9|7596.4|7595.4|7599.4|7598.4|7593.9|7592.9|639
1691674200000|2023-08-10 13:30:00|7596.6|7595.6|7600.4|7599.4|7604.4|7603.4|7596.4|7595.4|1374
1691674500000|2023-08-10 13:35:00|7600.6|7599.6|7600.4|7599.4|7605.9|7604.9|7598.6|7597.6|1202
1691674800000|2023-08-10 13:40:00|7600.9|7599.9|7598.1|7597.1|7603.6|7602.6|7595.9|7594.9|981
1691675100000|2023-08-10 13:45:00|7598.4|7597.4|7608.6|7607.6|7610.9|7609.9|7598.4|7597.4|813
1691675400000|2023-08-10 13:50:00|7608.9|7607.9|7613.1|7612.1|7614.9|7613.9|7605.9|7604.9|902
1691675700000|2023-08-10 13:55:00|7613.4|7612.4|7614.9|7613.9|7615.1|7614.1|7609.1|7608.1|706
1691676000000|2023-08-10 14:00:00|7614.6|7613.6|7621.6|7620.6|7622.4|7621.4|7614.6|7613.6|2001
1691676300000|2023-08-10 14:05:00|7621.9|7620.9|7622.9|7621.9|7625.1|7624.1|7619.4|7618.4|1180
1691676600000|2023-08-10 14:10:00|7622.7|7621.7|7619.7|7618.7|7623.7|7622.7|7619.2|7618.2|1105
1691676900000|2023-08-10 14:15:00|7619.9|7618.9|7613.7|7612.7|7622.7|7621.7|7613.7|7612.7|1352
1691677200000|2023-08-10 14:20:00|7613.2|7612.2|7614.4|7613.4|7614.7|7613.7|7607.2|7606.2|979
1691677500000|2023-08-10 14:25:00|7614.7|7613.7|7615.7|7614.7|7616.2|7615.2|7612.2|7611.2|608
1691677800000|2023-08-10 14:30:00|7615.9|7614.9|7619.4|7618.4|7621.2|7620.2|7614.7|7613.7|827
1691678100000|2023-08-10 14:35:00|7619.2|7618.2|7611.7|7610.7|7619.7|7618.7|7606.9|7605.9|1059
1691678400000|2023-08-10 14:40:00|7611.4|7610.4|7603.2|7602.2|7611.4|7610.4|7602.2|7601.2|910
1691678700000|2023-08-10 14:45:00|7602.7|7601.7|7607.7|7606.7|7608.2|7607.2|7598.2|7597.2|889
1691679000000|2023-08-10 14:50:00|7607.2|7606.2|7611.4|7610.4|7611.4|7610.4|7604.7|7603.7|597
1691679300000|2023-08-10 14:55:00|7611.2|7610.2|7611.7|7610.7|7614.7|7613.7|7610.9|7609.9|611
1691679600000|2023-08-10 15:00:00|7611.4|7610.4|7609.4|7608.4|7613.9|7612.9|7607.7|7606.7|1025
1691679900000|2023-08-10 15:05:00|7609.2|7608.2|7613.4|7612.4|7617.2|7616.2|7607.4|7606.4|655
1691680200000|2023-08-10 15:10:00|7613.7|7612.7|7617.7|7616.7|7620.9|7619.9|7611.2|7610.2|1008
1691680500000|2023-08-10 15:15:00|7617.2|7616.2|7615.2|7614.2|7617.7|7616.7|7613.7|7612.7|933
1691680800000|2023-08-10 15:20:00|7614.9|7613.9|7613.2|7612.2|7615.2|7614.2|7611.7|7610.7|1027
1691681100000|2023-08-10 15:25:00|7613.4|7612.4|7616.7|7614.7|7618.7|7617.7|7612.9|7611.9|4110
1691681400000|2023-08-10 15:30:00|7616.9|7614.9|7622.2|7620.2|7624.7|7622.7|7614.7|7612.7|5622
1691681700000|2023-08-10 15:35:00|7621.9|7619.9|7622.7|7620.7|7623.9|7621.9|7619.2|7617.2|1770
1691682000000|2023-08-10 15:40:00|7623.2|7621.2|7617.2|7615.2|7623.7|7621.7|7614.2|7612.2|881
1691682300000|2023-08-10 15:45:00|7617.4|7615.4|7615.2|7613.2|7617.7|7615.7|7611.7|7609.7|712
1691682600000|2023-08-10 15:50:00|7614.9|7612.9|7612.7|7610.7|7615.7|7613.7|7609.7|7607.7|540
1691682900000|2023-08-10 15:55:00|7613.2|7611.2|7614.2|7612.2|7614.9|7612.9|7610.9|7608.9|334
1691683200000|2023-08-10 16:00:00|7613.7|7611.7|7615.9|7613.9|7616.2|7614.2|7610.7|7608.7|294
1691683500000|2023-08-10 16:05:00|7616.2|7614.2|7616.2|7614.2|7618.7|7616.7|7615.4|7613.4|372
1691683800000|2023-08-10 16:10:00|7615.9|7613.9|7613.9|7611.9|7616.7|7614.7|7612.2|7610.2|440
1691684100000|2023-08-10 16:15:00|7613.7|7611.7|7613.2|7611.2|7617.2|7615.2|7611.4|7609.4|451
1691684400000|2023-08-10 16:20:00|7612.9|7610.9|7614.2|7612.2|7616.2|7614.2|7612.2|7610.2|295
1691684700000|2023-08-10 16:25:00|7613.9|7611.9|7613.2|7611.2|7613.9|7611.9|7607.2|7605.2|410
1691685000000|2023-08-10 16:30:00|7612.4|7610.4|7613.2|7611.2|7613.2|7611.2|7610.4|7608.4|567
1691685300000|2023-08-10 16:35:00|7613.4|7611.4|7617.2|7615.2|7617.2|7615.2|7612.2|7610.2|352
1691685600000|2023-08-10 16:40:00|7616.9|7614.9|7617.9|7615.9|7618.2|7616.2|7613.7|7611.7|219
1691685900000|2023-08-10 16:45:00|7617.7|7615.7|7616.2|7614.2|7618.4|7616.4|7615.7|7613.7|147
1691686200000|2023-08-10 16:50:00|7615.9|7613.9|7609.2|7607.2|7615.9|7613.9|7608.7|7606.7|153
1691686500000|2023-08-10 16:55:00|7608.9|7606.9|7602.2|7600.2|7608.9|7606.9|7599.2|7597.2|307
1691686800000|2023-08-10 17:00:00|7602.4|7600.4|7601.7|7599.7|7604.2|7602.2|7598.9|7596.9|314
1691687100000|2023-08-10 17:05:00|7601.9|7599.9|7601.4|7599.4|7603.2|7601.2|7599.4|7597.4|208
1691687400000|2023-08-10 17:10:00|7601.2|7599.2|7601.4|7599.4|7602.2|7600.2|7599.2|7597.2|130
1691687700000|2023-08-10 17:15:00|7601.2|7599.2|7599.7|7597.7|7602.2|7600.2|7598.4|7596.4|192
1691688000000|2023-08-10 17:20:00|7599.2|7597.2|7596.4|7594.4|7599.7|7597.7|7594.4|7592.4|244
1691688300000|2023-08-10 17:25:00|7596.2|7594.2|7596.4|7594.4|7598.2|7596.2|7595.2|7593.2|103
1691688600000|2023-08-10 17:30:00|7596.2|7594.2|7597.2|7595.2|7597.7|7595.7|7595.2|7593.2|130
1691688900000|2023-08-10 17:35:00|7596.9|7594.9|7596.2|7594.2|7597.4|7595.4|7595.2|7593.2|119
1691689200000|2023-08-10 17:40:00|7596.7|7594.7|7591.4|7589.4|7596.9|7594.9|7588.9|7586.9|193
1691689500000|2023-08-10 17:45:00|7591.2|7589.2|7594.2|7592.2|7596.2|7594.2|7590.2|7588.2|181
1691689800000|2023-08-10 17:50:00|7594.4|7592.4|7594.9|7592.9|7597.9|7595.9|7594.4|7592.4|85
1691690100000|2023-08-10 17:55:00|7594.7|7592.7|7588.4|7586.4|7594.7|7592.7|7586.4|7584.4|272
1691690400000|2023-08-10 18:00:00|7588.2|7586.2|7588.2|7586.2|7589.4|7587.4|7586.2|7584.2|124
1691690700000|2023-08-10 18:05:00|7588.4|7586.4|7592.9|7590.9|7594.2|7592.2|7588.4|7586.4|116
1691691000000|2023-08-10 18:10:00|7593.2|7591.2|7596.9|7594.9|7597.4|7595.4|7591.9|7589.9|203
1691691300000|2023-08-10 18:15:00|7596.7|7594.7|7593.9|7591.9|7598.7|7596.7|7593.7|7591.7|145
1691691600000|2023-08-10 18:20:00|7593.7|7591.7|7597.2|7595.2|7598.2|7596.2|7593.7|7591.7|176
1691691900000|2023-08-10 18:25:00|7597.7|7595.7|7594.2|7592.2|7597.7|7595.7|7593.4|7591.4|69
1691692200000|2023-08-10 18:30:00|7594.4|7592.4|7592.4|7590.4|7595.7|7593.7|7592.2|7590.2|77
1691692500000|2023-08-10 18:35:00|7592.7|7590.7|7592.9|7590.9|7593.4|7591.4|7588.9|7586.9|180
1691692800000|2023-08-10 18:40:00|7593.2|7591.2|7592.7|7590.7|7593.2|7591.2|7588.7|7586.7|86
1691693100000|2023-08-10 18:45:00|7592.2|7590.2|7593.7|7591.7|7595.7|7593.7|7590.2|7588.2|116
1691693400000|2023-08-10 18:50:00|7593.4|7591.4|7598.2|7596.2|7598.2|7596.2|7592.4|7590.4|77
1691693700000|2023-08-10 18:55:00|7598.4|7596.4|7599.4|7597.4|7600.2|7598.2|7596.9|7594.9|53
1691694000000|2023-08-10 19:00:00|7599.7|7597.7|7595.9|7593.9|7599.7|7597.7|7593.4|7591.4|160
1691694300000|2023-08-10 19:05:00|7596.2|7594.2|7598.2|7596.2|7598.2|7596.2|7594.9|7592.9|93
1691694600000|2023-08-10 19:10:00|7598.4|7596.4|7598.9|7596.9|7600.2|7598.2|7597.2|7595.2|87
1691694900000|2023-08-10 19:15:00|7598.7|7596.7|7598.9|7596.9|7599.7|7597.7|7597.7|7595.7|67
1691695200000|2023-08-10 19:20:00|7598.7|7596.7|7595.2|7593.2|7599.7|7597.7|7594.2|7592.2|91
1691695500000|2023-08-10 19:25:00|7594.9|7592.9|7591.4|7589.4|7595.2|7593.2|7590.2|7588.2|99
1691695800000|2023-08-10 19:30:00|7591.2|7589.2|7586.9|7584.9|7591.2|7589.2|7586.2|7584.2|97
1691696100000|2023-08-10 19:35:00|7586.7|7584.7|7586.7|7584.7|7588.7|7586.7|7585.9|7583.9|123
1691696400000|2023-08-10 19:40:00|7586.4|7584.4|7584.2|7582.2|7587.2|7585.2|7583.4|7581.4|128
1691696700000|2023-08-10 19:45:00|7583.9|7581.9|7587.4|7585.4|7589.7|7587.7|7583.4|7581.4|210
1691697000000|2023-08-10 19:50:00|7586.7|7584.7|7588.4|7586.4|7590.2|7588.2|7586.4|7584.4|385
1691697300000|2023-08-10 19:55:00|7588.2|7586.2|7590.6|7586.6|7591|7588.9|7585.2|7583.2|759
1691697600000|2023-08-10 20:00:00|7592.4|7588.4|7588.4|7584.4|7593.6|7589.6|7588|7584|0
1691697900000|2023-08-10 20:05:00|7588.6|7584.6|7591.1|7587.1|7591.1|7587.1|7588.6|7584.6|0
1691698200000|2023-08-10 20:10:00|7591|7587|7591.6|7587.6|7591.6|7587.6|7590.5|7586.5|0
1691698500000|2023-08-10 20:15:00|7591.5|7587.5|7591.7|7587.7|7591.7|7587.7|7591.4|7587.4|0
1691698800000|2023-08-10 20:20:00|7591.9|7587.9|7592.6|7588.6|7592.6|7588.6|7591.9|7587.9|0
1691699100000|2023-08-10 20:25:00|7592.7|7588.7|7593.6|7589.6|7593.6|7589.6|7592.6|7588.6|0
1691699400000|2023-08-10 20:30:00|7593.5|7589.5|7595.1|7591.1|7595.1|7591.1|7593.3|7589.3|0
1691699700000|2023-08-10 20:35:00|7595|7591|7593.5|7589.5|7595.4|7591.4|7593.5|7589.5|0
1691700000000|2023-08-10 20:40:00|7593.6|7589.6|7593.2|7589.2|7594.1|7590.1|7593.2|7589.2|0
1691700300000|2023-08-10 20:45:00|7593|7589|7593|7589|7593.3|7589.3|7592.3|7588.3|0
1691700600000|2023-08-10 20:50:00|7592.9|7588.9|7593.7|7589.7|7593.7|7589.7|7592.7|7588.7|0
1691700900000|2023-08-10 20:55:00|7593.6|7589.6|7593.3|7589.3|7594|7590|7593.1|7589.1|0
1691701200000|2023-08-10 21:00:00|7593.4|7589.4|7593.7|7589.7|7593.8|7589.8|7593.4|7589.4|0
1691701500000|2023-08-10 21:05:00|7593.6|7589.6|7593.7|7589.7|7593.7|7589.7|7593.5|7589.5|0
1691701800000|2023-08-10 21:10:00|7593.8|7589.8|7593.4|7589.4|7593.9|7589.9|7593.3|7589.3|0
1691702100000|2023-08-10 21:15:00|7593.5|7589.5|7593.6|7589.6|7593.7|7589.7|7593.5|7589.5|0
1691702400000|2023-08-10 21:20:00|7593.7|7589.7|7592.1|7588.1|7593.9|7589.9|7592|7588|0
1691702700000|2023-08-10 21:25:00|7592|7588|7592|7588|7592|7588|7592|7588|0
1691703000000|2023-08-10 21:30:00|7592.8|7588.8|7592.5|7588.5|7592.8|7588.8|7592.3|7588.3|0
1691703300000|2023-08-10 21:35:00|7592.4|7588.4|7592.3|7588.3|7592.7|7588.7|7592.3|7588.3|0
1691703600000|2023-08-10 21:40:00|7592.4|7588.4|7592.5|7588.5|7593|7589|7592.4|7588.4|0
1691703900000|2023-08-10 21:45:00|7592.8|7588.8|7593|7589|7593.5|7589.5|7592.8|7588.8|0
1691704200000|2023-08-10 21:50:00|7593.1|7589.1|7593|7589|7593.1|7589.1|7592.9|7588.9|0
1691704500000|2023-08-10 21:55:00|7592.9|7588.9|7593.1|7589.1|7593.1|7589.1|7592.8|7588.8|0
1691704800000|2023-08-10 22:00:00|7593.2|7589.2|7595.5|7591.5|7595.6|7591.6|7593.1|7589.1|0
1691705100000|2023-08-10 22:05:00|7595.6|7591.6|7596.1|7592.1|7596.1|7592.1|7595|7591|0
1691705400000|2023-08-10 22:10:00|7596.2|7592.2|7596.2|7592.2|7597|7593|7595.6|7591.6|0
1691705700000|2023-08-10 22:15:00|7596.3|7592.3|7595.1|7591.1|7596.6|7592.6|7594.8|7590.8|0
1691706000000|2023-08-10 22:20:00|7594.9|7590.9|7595.4|7591.4|7595.4|7591.4|7594.5|7590.5|0
1691706300000|2023-08-10 22:25:00|7595.3|7591.3|7597.4|7593.4|7597.4|7593.4|7594.8|7590.8|0
1691706600000|2023-08-10 22:30:00|7597.3|7593.3|7596.6|7592.6|7597.4|7593.4|7595.3|7591.3|0
1691706900000|2023-08-10 22:35:00|7596.5|7592.5|7596.5|7592.5|7597.1|7593.1|7596.2|7592.2|0
1691707200000|2023-08-10 22:40:00|7596.4|7592.4|7597.2|7593.2|7597.4|7593.4|7595.9|7591.9|0
1691707500000|2023-08-10 22:45:00|7597.1|7593.1|7597.4|7593.4|7598|7594|7597.1|7593.1|0
1691707800000|2023-08-10 22:50:00|7597.3|7593.3|7597.1|7593.1|7597.3|7593.3|7596.8|7592.8|0
1691708100000|2023-08-10 22:55:00|7597|7593|7596.8|7592.8|7597|7593|7596.5|7592.5|0
1691708400000|2023-08-10 23:00:00|7596.9|7592.9|7595.9|7591.9|7597.1|7593.1|7595.5|7591.5|0
1691708700000|2023-08-10 23:05:00|7596|7592|7595|7591|7596.2|7592.2|7594.4|7590.4|0
1691709000000|2023-08-10 23:10:00|7594.9|7590.9|7596.1|7592.1|7596.2|7592.2|7594.8|7590.8|0
1691709300000|2023-08-10 23:15:00|7596|7592|7596.4|7592.4|7596.5|7592.5|7595.8|7591.8|0
1691709600000|2023-08-10 23:20:00|7596.3|7592.3|7596.7|7592.7|7596.7|7592.7|7596.3|7592.3|0
1691709900000|2023-08-10 23:25:00|7596.8|7592.8|7597.3|7593.3|7597.4|7593.4|7596.7|7592.7|0
1691710200000|2023-08-10 23:30:00|7597.4|7593.4|7598.7|7594.7|7598.8|7594.8|7597.3|7593.3|0
1691710500000|2023-08-10 23:35:00|7598.8|7594.8|7598.8|7594.8|7599.4|7595.4|7598.5|7594.5|0
1691710800000|2023-08-10 23:40:00|7598.7|7594.7|7598.2|7594.2|7598.8|7594.8|7598.2|7594.2|0
1691711100000|2023-08-10 23:45:00|7598.3|7594.3|7599.4|7595.4|7599.8|7595.8|7598.2|7594.2|0
1691711400000|2023-08-10 23:50:00|7599.3|7595.3|7598.6|7594.6|7599.8|7595.8|7598.6|7594.6|0
1691711700000|2023-08-10 23:55:00|7598.7|7594.7|7600.2|7596.2|7600.2|7596.2|7598.3|7594.3|0
1691712000000|2023-08-11 00:00:00|7600.1|7596.1|7592.5|7589.5|7600.8|7596.8|7592.5|7589.5|129
1691712300000|2023-08-11 00:05:00|7593|7590|7594.2|7591.2|7595.2|7592.2|7592|7589|54
1691712600000|2023-08-11 00:10:00|7594|7591|7596.2|7593.2|7596.2|7593.2|7594|7591|23
1691712900000|2023-08-11 00:15:00|7596.7|7593.7|7599|7596|7599.2|7596.2|7596.2|7593.2|82
1691713200000|2023-08-11 00:20:00|7598.2|7595.2|7600|7597|7600|7597|7598|7595|42
1691713500000|2023-08-11 00:25:00|7599.7|7596.7|7600.2|7597.2|7600.2|7597.2|7599.7|7596.7|12
1691713800000|2023-08-11 00:30:00|7600|7597|7597.7|7594.7|7600.2|7597.2|7597.7|7594.7|19
1691714100000|2023-08-11 00:35:00|7597.5|7594.5|7595.7|7592.7|7597.5|7594.5|7595.5|7592.5|11
1691714400000|2023-08-11 00:40:00|7595.5|7592.5|7595.5|7592.5|7597.5|7594.5|7595.2|7592.2|23
1691714700000|2023-08-11 00:45:00|7595.7|7592.7|7599.7|7596.7|7599.7|7596.7|7595.2|7592.2|29
1691715000000|2023-08-11 00:50:00|7599.2|7596.2|7599.5|7596.5|7600.7|7597.7|7598.2|7595.2|29
1691715300000|2023-08-11 00:55:00|7600|7597|7600.2|7597.2|7600.5|7597.5|7599.2|7596.2|13
1691715600000|2023-08-11 01:00:00|7600.5|7597.5|7601.2|7598.2|7601.5|7598.5|7600|7597|33
1691715900000|2023-08-11 01:05:00|7601|7598|7598.2|7595.2|7601|7598|7598.2|7595.2|49
1691716200000|2023-08-11 01:10:00|7598|7595|7596.7|7593.7|7598|7595|7596.5|7593.5|33
1691716500000|2023-08-11 01:15:00|7597|7594|7599|7596|7599.2|7596.2|7596.7|7593.7|33
1691716800000|2023-08-11 01:20:00|7598.7|7595.7|7596.5|7593.5|7599.2|7596.2|7596|7593|23
1691717100000|2023-08-11 01:25:00|7596.7|7593.7|7597.2|7594.2|7597.7|7594.7|7596.5|7593.5|16
1691717400000|2023-08-11 01:30:00|7597.7|7594.7|7593.2|7590.2|7597.7|7594.7|7592.7|7589.7|43
1691717700000|2023-08-11 01:35:00|7593.7|7590.7|7594.7|7591.7|7595.7|7592.7|7593.5|7590.5|61
1691718000000|2023-08-11 01:40:00|7594.5|7591.5|7594.2|7591.2|7594.5|7591.5|7593.2|7590.2|11
1691718300000|2023-08-11 01:45:00|7594|7591|7595.5|7592.5|7595.5|7592.5|7593|7590|19
1691718600000|2023-08-11 01:50:00|7595.2|7592.2|7594.5|7591.5|7596.2|7593.2|7594.5|7591.5|16
1691718900000|2023-08-11 01:55:00|7594.7|7591.7|7592.2|7589.2|7594.7|7591.7|7591.7|7588.7|7
1691719200000|2023-08-11 02:00:00|7592|7589|7588.5|7585.5|7592|7589|7587.7|7584.7|53
1691719500000|2023-08-11 02:05:00|7588.7|7585.7|7591.2|7588.2|7592|7589|7588.2|7585.2|38
1691719800000|2023-08-11 02:10:00|7591|7588|7593.7|7590.7|7594.2|7591.2|7590.7|7587.7|14
1691720100000|2023-08-11 02:15:00|7593.5|7590.5|7592.2|7589.2|7593.5|7590.5|7591.2|7588.2|13
1691720400000|2023-08-11 02:20:00|7592|7589|7586.5|7583.5|7592|7589|7586|7583|31
1691720700000|2023-08-11 02:25:00|7586.2|7583.2|7585.5|7582.5|7586.7|7583.7|7585.2|7582.2|17
1691721000000|2023-08-11 02:30:00|7585.7|7582.7|7585.7|7582.7|7586|7583|7584.2|7581.2|26
1691721300000|2023-08-11 02:35:00|7586|7583|7586.5|7583.5|7586.7|7583.7|7585.7|7582.7|8
1691721600000|2023-08-11 02:40:00|7586.7|7583.7|7587.2|7584.2|7587.7|7584.7|7586.2|7583.2|9
1691721900000|2023-08-11 02:45:00|7587|7584|7586.7|7583.7|7587.7|7584.7|7586.7|7583.7|5
1691722200000|2023-08-11 02:50:00|7586.5|7583.5|7585.2|7582.2|7586.7|7583.7|7584.7|7581.7|7
1691722500000|2023-08-11 02:55:00|7585|7582|7586.5|7583.5|7587.2|7584.2|7585|7582|26
1691722800000|2023-08-11 03:00:00|7586.2|7583.2|7586.7|7583.7|7587.5|7584.5|7586.2|7583.2|26
1691723100000|2023-08-11 03:05:00|7587.2|7584.2|7587.2|7584.2|7587.7|7584.7|7586.7|7583.7|16
1691723400000|2023-08-11 03:10:00|7587|7584|7586.7|7583.7|7587|7584|7586.7|7583.7|4
1691723700000|2023-08-11 03:15:00|7586.5|7583.5|7584.7|7581.7|7586.5|7583.5|7584.2|7581.2|47
1691724000000|2023-08-11 03:20:00|7585.2|7582.2|7584.7|7581.7|7585.7|7582.7|7584.7|7581.7|10
1691724300000|2023-08-11 03:25:00|7584.2|7581.2|7585.5|7582.5|7586|7583|7584|7581|25
1691724600000|2023-08-11 03:30:00|7586|7583|7584.7|7581.7|7586|7583|7584.2|7581.2|43
1691724900000|2023-08-11 03:35:00|7584.2|7581.2|7580.7|7577.7|7584.2|7581.2|7579.7|7576.7|51
1691725200000|2023-08-11 03:40:00|7580.5|7577.5|7580.7|7577.7|7580.7|7577.7|7579.2|7576.2|18
1691725500000|2023-08-11 03:45:00|7580.5|7577.5|7580.5|7577.5|7581.2|7578.2|7580.2|7577.2|7
1691725800000|2023-08-11 03:50:00|7581.2|7578.2|7581.2|7578.2|7581.5|7578.5|7580.2|7577.2|11
1691726100000|2023-08-11 03:55:00|7581.5|7578.5|7580.7|7577.7|7581.5|7578.5|7580.7|7577.7|2
1691726400000|2023-08-11 04:00:00|7580.5|7577.5|7578.7|7575.7|7580.5|7577.5|7578.7|7575.7|10
1691726700000|2023-08-11 04:05:00|7579|7576|7578.7|7575.7|7579.2|7576.2|7578.7|7575.7|3
1691727000000|2023-08-11 04:10:00|7578.5|7575.5|7577|7574|7578.5|7575.5|7576.2|7573.2|40
1691727300000|2023-08-11 04:15:00|7576.5|7573.5|7576.7|7573.7|7578.2|7575.2|7575.7|7572.7|45
1691727600000|2023-08-11 04:20:00|7577|7574|7576.2|7573.2|7577.2|7574.2|7575.7|7572.7|8
1691727900000|2023-08-11 04:25:00|7576|7573|7576.7|7573.7|7577.2|7574.2|7575.7|7572.7|9
1691728200000|2023-08-11 04:30:00|7576.5|7573.5|7575.2|7572.2|7577.2|7574.2|7575.2|7572.2|20
1691728500000|2023-08-11 04:35:00|7575|7572|7575.5|7572.5|7575.7|7572.7|7574.2|7571.2|25
1691728800000|2023-08-11 04:40:00|7575.2|7572.2|7575.5|7572.5|7575.7|7572.7|7574.7|7571.7|10
1691729100000|2023-08-11 04:45:00|7575.2|7572.2|7575|7572|7575.2|7572.2|7573.5|7570.5|21
1691729400000|2023-08-11 04:50:00|7575.2|7572.2|7574.2|7571.2|7575.7|7572.7|7574|7571|35
1691729700000|2023-08-11 04:55:00|7574.5|7571.5|7574.5|7571.5|7574.5|7571.5|7573.7|7570.7|10
1691730000000|2023-08-11 05:00:00|7574|7571|7575|7572|7575.5|7572.5|7572.7|7569.7|33
1691730300000|2023-08-11 05:05:00|7574.7|7571.7|7573.2|7570.2|7575.2|7572.2|7573|7570|22
1691730600000|2023-08-11 05:10:00|7572.7|7569.7|7572.7|7569.7|7573.2|7570.2|7572.2|7569.2|10
1691730900000|2023-08-11 05:15:00|7572.5|7569.5|7574.7|7571.7|7574.7|7571.7|7572.2|7569.2|22
1691731200000|2023-08-11 05:20:00|7575.2|7572.2|7577.2|7574.2|7577.7|7574.7|7575.2|7572.2|4
1691731500000|2023-08-11 05:25:00|7577|7574|7576.7|7573.7|7577.2|7574.2|7575.7|7572.7|10
1691731800000|2023-08-11 05:30:00|7577|7574|7579.2|7576.2|7579.2|7576.2|7575.7|7572.7|32
1691732100000|2023-08-11 05:35:00|7579|7576|7578.7|7575.7|7579.2|7576.2|7576.5|7573.5|134
1691732400000|2023-08-11 05:40:00|7579|7576|7577.7|7574.7|7579.7|7576.7|7577.7|7574.7|20
1691732700000|2023-08-11 05:45:00|7577.5|7574.5|7582.7|7579.7|7583|7580|7576.5|7573.5|106
1691733000000|2023-08-11 05:50:00|7583|7580|7585.2|7582.2|7585.5|7582.5|7582.2|7579.2|67
1691733300000|2023-08-11 05:55:00|7585|7582|7584.5|7581.5|7585.5|7582.5|7583.7|7580.7|51
1691733600000|2023-08-11 06:00:00|7584.2|7581.2|7578.7|7576.7|7586.2|7584.2|7577.7|7575.7|441
1691733900000|2023-08-11 06:05:00|7578.5|7576.5|7578|7576|7579|7577|7573.7|7571.7|204
1691734200000|2023-08-11 06:10:00|7577.5|7575.5|7578.5|7576.5|7582|7580|7576.2|7574.2|157
1691734500000|2023-08-11 06:15:00|7577.5|7575.5|7574.5|7572.5|7579|7577|7574|7572|221
1691734800000|2023-08-11 06:20:00|7574.2|7572.2|7575.5|7573.5|7576|7574|7573|7571|144
1691735100000|2023-08-11 06:25:00|7575.2|7573.2|7576|7574|7576.5|7574.5|7573.7|7571.7|122
1691735400000|2023-08-11 06:30:00|7575.5|7573.5|7574.5|7572.5|7576.2|7574.2|7572.7|7570.7|245
1691735700000|2023-08-11 06:35:00|7574.2|7572.2|7575|7573|7576.5|7574.5|7573.5|7571.5|150
1691736000000|2023-08-11 06:40:00|7574.5|7572.5|7576|7574|7576|7574|7572.5|7570.5|132
1691736300000|2023-08-11 06:45:00|7575.7|7573.7|7580|7578|7580.5|7578.5|7575.2|7573.2|237
1691736600000|2023-08-11 06:50:00|7579.5|7577.5|7580.7|7578.7|7583|7581|7578|7576|313
1691736900000|2023-08-11 06:55:00|7581|7579|7582.5|7580.5|7583|7581|7579.7|7577.7|458
1691737200000|2023-08-11 07:00:00|7582|7581|7574.5|7573.5|7582.5|7581.5|7570.5|7569.5|2477
1691737500000|2023-08-11 07:05:00|7574.7|7573.7|7571.7|7570.7|7578|7577|7569.5|7568.5|1429
1691737800000|2023-08-11 07:10:00|7571.5|7570.5|7581.2|7580.2|7582|7581|7571.5|7570.5|902
1691738100000|2023-08-11 07:15:00|7581|7580|7571.5|7570.5|7582.7|7581.7|7571.5|7570.5|688
1691738400000|2023-08-11 07:20:00|7571.7|7570.7|7579.7|7578.7|7581.2|7580.2|7571|7570|747
1691738700000|2023-08-11 07:25:00|7580|7579|7578.5|7577.5|7581.5|7580.5|7576|7575|570
1691739000000|2023-08-11 07:30:00|7579|7578|7578.5|7577.5|7583.2|7582.2|7575.7|7574.7|909
1691739300000|2023-08-11 07:35:00|7578.7|7577.7|7572.2|7571.2|7580.2|7579.2|7572.2|7571.2|499
1691739600000|2023-08-11 07:40:00|7572|7571|7569.5|7568.5|7574|7573|7566.7|7565.7|617
1691739900000|2023-08-11 07:45:00|7569.2|7568.2|7573.7|7572.7|7574.5|7573.5|7565|7564|443
1691740200000|2023-08-11 07:50:00|7573.5|7572.5|7566.5|7565.5|7574.5|7573.5|7565.7|7564.7|374
1691740500000|2023-08-11 07:55:00|7566.2|7565.2|7564.5|7563.5|7568.2|7567.2|7563.5|7562.5|491
1691740800000|2023-08-11 08:00:00|7564|7563|7559.2|7558.2|7564|7563|7554|7553|588
1691741100000|2023-08-11 08:05:00|7558.7|7557.7|7547.7|7546.7|7561.5|7560.5|7547|7546|675
1691741400000|2023-08-11 08:10:00|7547.5|7546.5|7542.5|7541.5|7547.5|7546.5|7541|7540|1357
1691741700000|2023-08-11 08:15:00|7542|7541|7550.2|7549.2|7552.2|7551.2|7538.5|7537.5|690
1691742000000|2023-08-11 08:20:00|7550|7549|7539|7538|7550|7549|7538.2|7537.2|684
1691742300000|2023-08-11 08:25:00|7539.2|7538.2|7547.8|7546.8|7552.8|7551.8|7538.5|7537.5|726
1691742600000|2023-08-11 08:30:00|7548|7547|7543.3|7542.3|7548|7547|7538.8|7537.8|1350
1691742900000|2023-08-11 08:35:00|7543|7542|7541.3|7540.3|7544.3|7543.3|7538.3|7537.3|549
1691743200000|2023-08-11 08:40:00|7541.5|7540.5|7547.5|7546.5|7551.8|7550.8|7539.3|7538.3|920
1691743500000|2023-08-11 08:45:00|7547.8|7546.8|7542.3|7541.3|7547.8|7546.8|7540.3|7539.3|639
1691743800000|2023-08-11 08:50:00|7542.8|7541.8|7543.8|7542.8|7546.3|7545.3|7541.8|7540.8|637
1691744100000|2023-08-11 08:55:00|7544.3|7543.3|7544|7543|7548.3|7547.3|7542.8|7541.8|450
1691744400000|2023-08-11 09:00:00|7543.8|7542.8|7547.8|7546.8|7549.8|7548.8|7542.8|7541.8|423
1691744700000|2023-08-11 09:05:00|7548|7547|7549.3|7548.3|7553|7552|7547.8|7546.8|480
1691745000000|2023-08-11 09:10:00|7549|7548|7545.3|7544.3|7549|7548|7542.3|7541.3|667
1691745300000|2023-08-11 09:15:00|7545.8|7544.8|7547|7546|7548.3|7547.3|7542|7541|434
1691745600000|2023-08-11 09:20:00|7547.3|7546.3|7542|7541|7547.3|7546.3|7539.8|7538.8|301
1691745900000|2023-08-11 09:25:00|7541.8|7540.8|7542.8|7541.8|7544.3|7543.3|7540.3|7539.3|342
1691746200000|2023-08-11 09:30:00|7543.3|7542.3|7542.3|7541.3|7545.8|7544.8|7541|7540|521
1691746500000|2023-08-11 09:35:00|7542.5|7541.5|7545.8|7544.8|7545.8|7544.8|7539.5|7538.5|466
1691746800000|2023-08-11 09:40:00|7545.5|7544.5|7545.8|7544.8|7549.8|7548.8|7544.8|7543.8|588
1691747100000|2023-08-11 09:45:00|7545.5|7544.5|7543.5|7542.5|7547.3|7546.3|7542.8|7541.8|390
1691747400000|2023-08-11 09:50:00|7543|7542|7533|7532|7543|7542|7531.3|7530.3|619
1691747700000|2023-08-11 09:55:00|7532.3|7531.3|7536.5|7535.5|7537.8|7536.8|7530.3|7529.3|579
1691748000000|2023-08-11 10:00:00|7536.8|7535.8|7543.3|7542.3|7543.8|7542.8|7534.3|7533.3|458
1691748300000|2023-08-11 10:05:00|7542.8|7541.8|7539.8|7538.8|7543.5|7542.5|7539|7538|372
1691748600000|2023-08-11 10:10:00|7539.5|7538.5|7541.5|7540.5|7543.5|7542.5|7537.8|7536.8|434
1691748900000|2023-08-11 10:15:00|7541.3|7540.3|7545.8|7544.8|7546.8|7545.8|7540.8|7539.8|248
1691749200000|2023-08-11 10:20:00|7545.5|7544.5|7547.8|7546.8|7549.3|7548.3|7543.5|7542.5|245
1691749500000|2023-08-11 10:25:00|7548|7547|7543.3|7542.3|7548|7547|7542.8|7541.8|257
1691749800000|2023-08-11 10:30:00|7544.5|7543.5|7548|7547|7549.3|7548.3|7544.3|7543.3|494
1691750100000|2023-08-11 10:35:00|7547.8|7546.8|7544.3|7543.3|7551.5|7550.5|7544.3|7543.3|337
1691750400000|2023-08-11 10:40:00|7543.8|7542.8|7537.8|7536.8|7547.3|7546.3|7537.3|7536.3|213
1691750700000|2023-08-11 10:45:00|7537.5|7536.5|7538.8|7537.8|7540.3|7539.3|7535.8|7534.8|323
1691751000000|2023-08-11 10:50:00|7538.5|7537.5|7533.8|7532.8|7538.8|7537.8|7533.3|7532.3|291
1691751300000|2023-08-11 10:55:00|7534|7533|7535|7534|7536.8|7535.8|7532.3|7531.3|316
1691751600000|2023-08-11 11:00:00|7534.8|7533.8|7537.5|7536.5|7538.3|7537.3|7530.8|7529.8|460
1691751900000|2023-08-11 11:05:00|7537.8|7536.8|7538.5|7537.5|7541.8|7540.8|7537.3|7536.3|251
1691752200000|2023-08-11 11:10:00|7538.3|7537.3|7537.8|7536.8|7539.3|7538.3|7534.5|7533.5|281
1691752500000|2023-08-11 11:15:00|7537.5|7536.5|7537.3|7536.3|7541.3|7540.3|7536.8|7535.8|267
1691752800000|2023-08-11 11:20:00|7537.5|7536.5|7535.8|7534.8|7541.3|7540.3|7535.8|7534.8|300
1691753100000|2023-08-11 11:25:00|7536.3|7535.3|7539.8|7538.8|7539.8|7538.8|7535.8|7534.8|193
1691753400000|2023-08-11 11:30:00|7539.3|7538.3|7540.8|7539.8|7541.8|7540.8|7535.8|7534.8|309
1691753700000|2023-08-11 11:35:00|7541|7540|7539.5|7538.5|7541.3|7540.3|7537.5|7536.5|310
1691754000000|2023-08-11 11:40:00|7539.6|7538.6|7533.9|7532.9|7539.6|7538.6|7533.9|7532.9|271
1691754300000|2023-08-11 11:45:00|7533.4|7532.4|7536.9|7535.9|7538.9|7537.9|7533.4|7532.4|491
1691754600000|2023-08-11 11:50:00|7537.6|7536.6|7535.4|7534.4|7538.4|7537.4|7535.4|7534.4|653
1691754900000|2023-08-11 11:55:00|7535.1|7534.1|7536.9|7535.9|7536.9|7535.9|7532.9|7531.9|315
1691755200000|2023-08-11 12:00:00|7536.6|7535.6|7536.9|7535.9|7539.4|7538.4|7534.6|7533.6|286
1691755500000|2023-08-11 12:05:00|7536.6|7535.6|7531.4|7530.4|7536.9|7535.9|7530.4|7529.4|395
1691755800000|2023-08-11 12:10:00|7531.1|7530.1|7531.9|7530.9|7532.4|7531.4|7528.9|7527.9|408
1691756100000|2023-08-11 12:15:00|7531.6|7530.6|7533.4|7532.4|7534.9|7533.9|7530.4|7529.4|351
1691756400000|2023-08-11 12:20:00|7532.9|7531.9|7528.9|7527.9|7533.9|7532.9|7528.4|7527.4|515
1691756700000|2023-08-11 12:25:00|7528.6|7527.6|7531.1|7530.1|7531.6|7530.6|7527.4|7526.4|420
1691757000000|2023-08-11 12:30:00|7530.9|7529.9|7525.4|7524.4|7534.9|7533.9|7518.9|7517.9|1842
1691757300000|2023-08-11 12:35:00|7525.1|7524.1|7526.1|7525.1|7532.9|7531.9|7523.9|7522.9|590
1691757600000|2023-08-11 12:40:00|7525.9|7524.9|7521.4|7520.4|7531.6|7530.6|7520.4|7519.4|629
1691757900000|2023-08-11 12:45:00|7521.1|7520.1|7519.9|7518.9|7524.4|7523.4|7517.6|7516.6|643
1691758200000|2023-08-11 12:50:00|7519.6|7518.6|7508.4|7507.4|7520.4|7519.4|7507.4|7506.4|1024
1691758500000|2023-08-11 12:55:00|7508.9|7507.9|7510.9|7509.9|7512.9|7511.9|7508.9|7507.9|699
1691758800000|2023-08-11 13:00:00|7510.6|7509.6|7516.4|7515.4|7518.4|7517.4|7508.6|7507.6|598
1691759100000|2023-08-11 13:05:00|7516.1|7515.1|7523.1|7522.1|7524.1|7523.1|7515.4|7514.4|358
1691759400000|2023-08-11 13:10:00|7523.9|7522.9|7523.6|7522.6|7525.4|7524.4|7519.4|7518.4|547
1691759700000|2023-08-11 13:15:00|7523.4|7522.4|7516.9|7515.9|7523.4|7522.4|7516.9|7515.9|477
1691760000000|2023-08-11 13:20:00|7517.4|7516.4|7517.6|7516.6|7521.4|7520.4|7516.9|7515.9|455
1691760300000|2023-08-11 13:25:00|7517.9|7516.9|7518.9|7517.9|7522.4|7521.4|7516.4|7515.4|550
1691760600000|2023-08-11 13:30:00|7518.6|7517.6|7521.9|7520.9|7523.4|7522.4|7512.1|7511.1|1110
1691760900000|2023-08-11 13:35:00|7521.6|7520.6|7530.4|7529.4|7534.6|7533.6|7521.1|7520.1|769
1691761200000|2023-08-11 13:40:00|7530.9|7529.9|7524.6|7523.6|7531.4|7530.4|7519.4|7518.4|893
1691761500000|2023-08-11 13:45:00|7524.9|7523.9|7519.1|7518.1|7524.9|7523.9|7516.4|7515.4|937
1691761800000|2023-08-11 13:50:00|7519.4|7518.4|7515.9|7514.9|7522.6|7521.6|7514.9|7513.9|1054
1691762100000|2023-08-11 13:55:00|7516.4|7515.4|7521.4|7520.4|7523.1|7522.1|7516.1|7515.1|1201
1691762400000|2023-08-11 14:00:00|7523.6|7522.6|7528.4|7527.4|7533.1|7532.1|7523.6|7522.6|1564
1691762700000|2023-08-11 14:05:00|7528.6|7527.6|7523.4|7522.4|7531.1|7530.1|7520.6|7519.6|984
1691763000000|2023-08-11 14:10:00|7523.8|7522.8|7524.3|7523.3|7528.3|7527.3|7515.8|7514.8|957
1691763300000|2023-08-11 14:15:00|7524.5|7523.5|7526|7525|7529.3|7528.3|7523.5|7522.5|938
1691763600000|2023-08-11 14:20:00|7526.3|7525.3|7533|7532|7533.3|7532.3|7526.3|7525.3|1117
1691763900000|2023-08-11 14:25:00|7532.8|7531.8|7528.8|7527.8|7533.3|7532.3|7527.3|7526.3|841
1691764200000|2023-08-11 14:30:00|7529|7528|7528.3|7527.3|7531.3|7530.3|7525.8|7524.8|886
1691764500000|2023-08-11 14:35:00|7527.8|7526.8|7540.3|7539.3|7540.8|7539.8|7525.8|7524.8|899
1691764800000|2023-08-11 14:40:00|7540.5|7539.5|7538.8|7537.8|7542.3|7541.3|7534.3|7533.3|713
1691765100000|2023-08-11 14:45:00|7539|7538|7538.3|7537.3|7542.3|7541.3|7536.8|7535.8|833
1691765400000|2023-08-11 14:50:00|7538|7537|7532.3|7531.3|7538|7537|7528.8|7527.8|1051
1691765700000|2023-08-11 14:55:00|7532.8|7531.8|7531.3|7530.3|7535.3|7534.3|7528.8|7527.8|974
1691766000000|2023-08-11 15:00:00|7531.5|7530.5|7534.8|7533.8|7536.3|7535.3|7531|7530|990
1691766300000|2023-08-11 15:05:00|7534.3|7533.3|7532|7531|7536.3|7535.3|7530.8|7529.8|731
1691766600000|2023-08-11 15:10:00|7531.8|7530.8|7529.8|7528.8|7533|7532|7524|7523|1154
1691766900000|2023-08-11 15:15:00|7529.5|7528.5|7525.8|7524.8|7530.5|7529.5|7522.8|7521.8|1075
1691767200000|2023-08-11 15:20:00|7526|7525|7523.3|7522.3|7528.5|7527.5|7522|7521|1106
1691767500000|2023-08-11 15:25:00|7523|7522|7524.3|7522.3|7525.3|7523.5|7521.5|7520.5|2739
1691767800000|2023-08-11 15:30:00|7524.5|7522.5|7524.3|7522.3|7526.5|7524.5|7520.8|7518.8|5242
1691768100000|2023-08-11 15:35:00|7524|7522|7521|7519|7526.3|7524.3|7520.8|7518.8|1832
1691768400000|2023-08-11 15:40:00|7520.8|7518.8|7525.3|7523.3|7525.8|7523.8|7520.3|7518.3|1033
1691768700000|2023-08-11 15:45:00|7525|7523|7526|7524|7526.8|7524.8|7522.3|7520.3|414
1691769000000|2023-08-11 15:50:00|7525.8|7523.8|7523.3|7521.3|7525.8|7523.8|7522.3|7520.3|398
1691769300000|2023-08-11 15:55:00|7523.5|7521.5|7529|7527|7530.3|7528.3|7521.8|7519.8|630
1691769600000|2023-08-11 16:00:00|7529.3|7527.3|7527.8|7525.8|7531.3|7529.3|7526.3|7524.3|332
1691769900000|2023-08-11 16:05:00|7527.5|7525.5|7527.3|7525.3|7529.8|7527.8|7526.3|7524.3|345
1691770200000|2023-08-11 16:10:00|7527.8|7525.8|7531.3|7529.3|7531.8|7529.8|7526.8|7524.8|237
1691770500000|2023-08-11 16:15:00|7531.5|7529.5|7528.8|7526.8|7533.8|7531.8|7528.3|7526.3|276
1691770800000|2023-08-11 16:20:00|7528.3|7526.3|7527.5|7525.5|7530.5|7528.5|7527.3|7525.3|120
1691771100000|2023-08-11 16:25:00|7527.8|7525.8|7528|7526|7528.3|7526.3|7524.5|7522.5|245
1691771400000|2023-08-11 16:30:00|7528.3|7526.3|7529.8|7527.8|7530.3|7528.3|7528|7526|99
1691771700000|2023-08-11 16:35:00|7530|7528|7525.8|7523.8|7530|7528|7525.3|7523.3|95
1691772000000|2023-08-11 16:40:00|7525.5|7523.5|7525|7523|7525.8|7523.8|7524|7522|107
1691772300000|2023-08-11 16:45:00|7525.3|7523.3|7523.5|7521.5|7525.8|7523.8|7522.3|7520.3|179
1691772600000|2023-08-11 16:50:00|7523.3|7521.3|7524.3|7522.3|7526.3|7524.3|7523.3|7521.3|176
1691772900000|2023-08-11 16:55:00|7524|7522|7526.8|7524.8|7526.8|7524.8|7523.8|7521.8|105
1691773200000|2023-08-11 17:00:00|7527.3|7525.3|7527.3|7525.3|7528.5|7526.5|7526.8|7524.8|163
1691773500000|2023-08-11 17:05:00|7526.8|7524.8|7523|7521|7527|7525|7521.3|7519.3|149
1691773800000|2023-08-11 17:10:00|7522.8|7520.8|7523.3|7521.3|7524.5|7522.5|7522.5|7520.5|44
1691774100000|2023-08-11 17:15:00|7523.5|7521.5|7525.8|7523.8|7526.3|7524.3|7523|7521|36
1691774400000|2023-08-11 17:20:00|7526|7524|7527.5|7525.5|7528.3|7526.3|7526|7524|34
1691774700000|2023-08-11 17:25:00|7527.3|7525.3|7529.8|7527.8|7530.8|7528.8|7527.3|7525.3|62
1691775000000|2023-08-11 17:30:00|7530|7528|7527.8|7525.8|7530.3|7528.3|7527.8|7525.8|104
1691775300000|2023-08-11 17:35:00|7528|7526|7527|7525|7528.3|7526.3|7525.5|7523.5|63
1691775600000|2023-08-11 17:40:00|7526.8|7524.8|7524.8|7522.8|7527.8|7525.8|7523.8|7521.8|45
1691775900000|2023-08-11 17:45:00|7525|7523|7526|7524|7526.3|7524.3|7523.8|7521.8|83
1691776200000|2023-08-11 17:50:00|7525.8|7523.8|7526.3|7524.3|7526.5|7524.5|7524.3|7522.3|48
1691776500000|2023-08-11 17:55:00|7525.8|7523.8|7527|7525|7527.5|7525.5|7524.8|7522.8|38
1691776800000|2023-08-11 18:00:00|7527.3|7525.3|7527.8|7525.8|7529.5|7527.5|7526.8|7524.8|51
1691777100000|2023-08-11 18:05:00|7528|7526|7528.8|7526.8|7530.8|7528.8|7528|7526|65
1691777400000|2023-08-11 18:10:00|7529.3|7527.3|7528.5|7526.5|7529.8|7527.8|7528|7526|43
1691777700000|2023-08-11 18:15:00|7528.8|7526.8|7530.8|7528.8|7531|7529|7528.3|7526.3|35
1691778000000|2023-08-11 18:20:00|7530.5|7528.5|7530.8|7528.8|7531.3|7529.3|7527.8|7525.8|33
1691778300000|2023-08-11 18:25:00|7531|7529|7530.3|7528.3|7532.8|7530.8|7530.3|7528.3|84
1691778600000|2023-08-11 18:30:00|7530.5|7528.5|7531.5|7529.5|7534|7532|7530.5|7528.5|65
1691778900000|2023-08-11 18:35:00|7531.3|7529.3|7532.3|7530.3|7532.3|7530.3|7529.5|7527.5|76
1691779200000|2023-08-11 18:40:00|7532.5|7530.5|7531|7529|7533|7531|7530|7528|43
1691779500000|2023-08-11 18:45:00|7531.3|7529.3|7533|7531|7533.5|7531.5|7531.3|7529.3|47
1691779800000|2023-08-11 18:50:00|7532.8|7530.8|7534.3|7532.3|7534.5|7532.5|7531.8|7529.8|59
1691780100000|2023-08-11 18:55:00|7534.5|7532.5|7534.8|7532.8|7535.8|7533.8|7534|7532|95
1691780400000|2023-08-11 19:00:00|7535|7533|7533.8|7531.8|7535.3|7533.3|7532.8|7530.8|127
1691780700000|2023-08-11 19:05:00|7534.3|7532.3|7531.5|7529.5|7534.8|7532.8|7531.5|7529.5|46
1691781000000|2023-08-11 19:10:00|7531.3|7529.3|7532.5|7530.5|7533.3|7531.3|7530.5|7528.5|62
1691781300000|2023-08-11 19:15:00|7532.3|7530.3|7534.3|7532.3|7534.8|7532.8|7531.8|7529.8|71
1691781600000|2023-08-11 19:20:00|7534|7532|7535.3|7533.3|7535.8|7533.8|7533.3|7531.3|51
1691781900000|2023-08-11 19:25:00|7535.5|7533.5|7535.3|7533.3|7536.8|7534.8|7535|7533|56
1691782200000|2023-08-11 19:30:00|7535|7533|7536|7534|7536.3|7534.3|7534.3|7532.3|88
1691782500000|2023-08-11 19:35:00|7536.3|7534.3|7534.5|7532.5|7536.8|7534.8|7533.3|7531.3|154
1691782800000|2023-08-11 19:40:00|7534.3|7532.3|7535.8|7533.8|7536.3|7534.3|7533.3|7531.3|157
1691783100000|2023-08-11 19:45:00|7535.3|7533.3|7536.8|7534.8|7537.3|7535.3|7534|7532|186
1691783400000|2023-08-11 19:50:00|7536.3|7534.3|7537.5|7535.5|7539.5|7537.5|7535|7533|350
1691783700000|2023-08-11 19:55:00|7536.8|7534.8|7538.3|7534.3|7538.3|7535.3|7529|7527|846
1691784000000|2023-08-11 20:00:00|7539.7|7535.7|7540.1|7536.1|7541.4|7537.4|7538.6|7534.6|0
1691784300000|2023-08-11 20:05:00|7540|7536|7539.9|7535.9|7540.4|7536.4|7539.5|7535.5|0
1691784600000|2023-08-11 20:10:00|7540|7536|7541.1|7537.1|7541.7|7537.7|7539.4|7535.4|0
1691784900000|2023-08-11 20:15:00|7541|7537|7539.5|7535.5|7541.1|7537.1|7538.9|7534.9|0
1691785200000|2023-08-11 20:20:00|7539.4|7535.4|7539.7|7535.7|7539.7|7535.7|7538.1|7534.1|0
1691785500000|2023-08-11 20:25:00|7539.6|7535.6|7538|7534|7539.6|7535.6|7538|7534|0
1691785800000|2023-08-11 20:30:00|7537.9|7533.9|7537.3|7533.3|7538|7534|7537.3|7533.3|0
1691786100000|2023-08-11 20:35:00|7537.4|7533.4|7537.9|7533.9|7537.9|7533.9|7537.3|7533.3|0
1691786400000|2023-08-11 20:40:00|7537.8|7533.8|7538.1|7534.1|7538.1|7534.1|7537.6|7533.6|0
1691786700000|2023-08-11 20:45:00|7538.2|7534.2|7537.3|7533.3|7538.5|7534.5|7537.1|7533.1|0
1691787000000|2023-08-11 20:50:00|7537.2|7533.2|7538.2|7534.2|7538.5|7534.5|7537.1|7533.1|0
1691787300000|2023-08-11 20:55:00|7538.1|7534.1|7531.8|7527.8|7538.2|7534.2|7530.9|7526.9|0
1691964000000|2023-08-13 22:00:00|7541.3|7537.3|7544.4|7540.4|7546.2|7542.2|7540.2|7536.2|0
1691964300000|2023-08-13 22:05:00|7544.5|7540.5|7543.1|7539.1|7544.8|7540.8|7541.9|7537.9|0
1691964600000|2023-08-13 22:10:00|7543|7539|7544.9|7540.9|7545.1|7541.1|7541.4|7537.4|0
1691964900000|2023-08-13 22:15:00|7545|7541|7544|7540|7545.5|7541.5|7543.7|7539.7|0
1691965200000|2023-08-13 22:20:00|7544.1|7540.1|7546.2|7542.2|7546.5|7542.5|7543.6|7539.6|0
1691965500000|2023-08-13 22:25:00|7546.1|7542.1|7546.2|7542.2|7546.8|7542.8|7545.5|7541.5|0
1691965800000|2023-08-13 22:30:00|7546.3|7542.3|7548.6|7544.6|7548.9|7544.9|7545.9|7541.9|0
1691966100000|2023-08-13 22:35:00|7548.5|7544.5|7547.9|7543.9|7548.6|7544.6|7547.7|7543.7|0
1691966400000|2023-08-13 22:40:00|7547.8|7543.8|7547.7|7543.7|7548|7544|7547.2|7543.2|0
1691966700000|2023-08-13 22:45:00|7547.9|7543.9|7547.4|7543.4|7548.6|7544.6|7547.1|7543.1|0
1691967000000|2023-08-13 22:50:00|7547.3|7543.3|7547.2|7543.2|7548|7544|7547.1|7543.1|0
1691967300000|2023-08-13 22:55:00|7547.1|7543.1|7547.1|7543.1|7547.9|7543.9|7546.6|7542.6|0
1691967600000|2023-08-13 23:00:00|7547|7543|7544.9|7540.9|7547|7543|7544.3|7540.3|0
1691967900000|2023-08-13 23:05:00|7544.8|7540.8|7545.3|7541.3|7545.3|7541.3|7544.3|7540.3|0
1691968200000|2023-08-13 23:10:00|7545.2|7541.2|7546.4|7542.4|7547.3|7543.3|7544.9|7540.9|0
1691968500000|2023-08-13 23:15:00|7546.5|7542.5|7547.8|7543.8|7547.8|7543.8|7546.4|7542.4|0
1691968800000|2023-08-13 23:20:00|7547.7|7543.7|7546.6|7542.6|7547.7|7543.7|7546.6|7542.6|0
1691969100000|2023-08-13 23:25:00|7546.7|7542.7|7546.6|7542.6|7546.9|7542.9|7546|7542|0
1691969400000|2023-08-13 23:30:00|7546.7|7542.7|7546|7542|7547.2|7543.2|7546|7542|0
1691969700000|2023-08-13 23:35:00|7546.1|7542.1|7545.7|7541.7|7546.6|7542.6|7545.7|7541.7|0
1691970000000|2023-08-13 23:40:00|7545.6|7541.6|7546|7542|7546.3|7542.3|7545.4|7541.4|0
1691970300000|2023-08-13 23:45:00|7546.1|7542.1|7545.1|7541.1|7546.9|7542.9|7545.1|7541.1|0
1691970600000|2023-08-13 23:50:00|7545|7541|7544.1|7540.1|7545.3|7541.3|7543.8|7539.8|0
1691970900000|2023-08-13 23:55:00|7544|7540|7543.6|7539.6|7545|7541|7542.6|7538.6|0
1691971200000|2023-08-14 00:00:00|7543.7|7539.7|7541|7538|7546.5|7542.5|7538.8|7535.8|187
1691971500000|2023-08-14 00:05:00|7540|7537|7546.3|7543.3|7546.3|7543.3|7540|7537|26
1691971800000|2023-08-14 00:10:00|7547.3|7544.3|7548.3|7545.3|7548.3|7545.3|7545|7542|99
1691972100000|2023-08-14 00:15:00|7548.5|7545.5|7545.5|7542.5|7548.8|7545.8|7542.8|7539.8|143
1691972400000|2023-08-14 00:20:00|7546.3|7543.3|7549|7546|7549.5|7546.5|7545.5|7542.5|24
1691972700000|2023-08-14 00:25:00|7549.3|7546.3|7550.3|7547.3|7550.5|7547.5|7549|7546|17
1691973000000|2023-08-14 00:30:00|7550.5|7547.5|7547|7544|7553.3|7550.3|7546.3|7543.3|40
1691973300000|2023-08-14 00:35:00|7547.3|7544.3|7545.5|7542.5|7547.8|7544.8|7545.5|7542.5|5
1691973600000|2023-08-14 00:40:00|7545.8|7542.8|7544|7541|7545.8|7542.8|7544|7541|19
1691973900000|2023-08-14 00:45:00|7544.5|7541.5|7544|7541|7544.8|7541.8|7543.3|7540.3|34
1691974200000|2023-08-14 00:50:00|7543.5|7540.5|7544|7541|7544.5|7541.5|7543.5|7540.5|16
1691974500000|2023-08-14 00:55:00|7544.3|7541.3|7541.8|7538.8|7544.3|7541.3|7540.5|7537.5|39
1691974800000|2023-08-14 01:00:00|7541.5|7538.5|7537.5|7534.5|7542.8|7539.8|7537|7534|22
1691975100000|2023-08-14 01:05:00|7537.8|7534.8|7541.3|7538.3|7541.5|7538.5|7537.5|7534.5|6
1691975400000|2023-08-14 01:10:00|7541|7538|7541|7538|7542.3|7539.3|7540.8|7537.8|12
1691975700000|2023-08-14 01:15:00|7540.8|7537.8|7541|7538|7543|7540|7539.5|7536.5|13
1691976000000|2023-08-14 01:20:00|7540.8|7537.8|7536.8|7533.8|7540.8|7537.8|7532.8|7529.8|38
1691976300000|2023-08-14 01:25:00|7536.5|7533.5|7538|7535|7539|7536|7536.5|7533.5|9
1691976600000|2023-08-14 01:30:00|7538.3|7535.3|7534.3|7531.3|7538.5|7535.5|7534.3|7531.3|16
1691976900000|2023-08-14 01:35:00|7534|7531|7531.5|7528.5|7534.5|7531.5|7530.5|7527.5|59
1691977200000|2023-08-14 01:40:00|7531.3|7528.3|7536.5|7533.5|7538.3|7535.3|7531.3|7528.3|38
1691977500000|2023-08-14 01:45:00|7536.8|7533.8|7534.5|7531.5|7537.8|7534.8|7533.8|7530.8|13
1691977800000|2023-08-14 01:50:00|7534.8|7531.8|7533.8|7530.8|7538.5|7535.5|7533.8|7530.8|51
1691978100000|2023-08-14 01:55:00|7534|7531|7534.5|7531.5|7535.5|7532.5|7533.8|7530.8|22
1691978400000|2023-08-14 02:00:00|7534.8|7531.8|7530.5|7527.5|7535.3|7532.3|7530|7527|39
1691978700000|2023-08-14 02:05:00|7530.3|7527.3|7530.3|7527.3|7534.5|7531.5|7529.8|7526.8|47
1691979000000|2023-08-14 02:10:00|7530.5|7527.5|7522|7519|7530.5|7527.5|7520.8|7517.8|84
1691979300000|2023-08-14 02:15:00|7522.3|7519.3|7522|7519|7523.5|7520.5|7520|7517|42
1691979600000|2023-08-14 02:20:00|7521.8|7518.8|7522.3|7519.3|7523.5|7520.5|7521.5|7518.5|34
1691979900000|2023-08-14 02:25:00|7522.5|7519.5|7520|7517|7523.8|7520.8|7520|7517|18
1691980200000|2023-08-14 02:30:00|7520.5|7517.5|7521.5|7518.5|7522|7519|7519.3|7516.3|24
1691980500000|2023-08-14 02:35:00|7521.8|7518.8|7523.5|7520.5|7523.8|7520.8|7521.3|7518.3|7
1691980800000|2023-08-14 02:40:00|7523|7520|7520|7517|7523.5|7520.5|7517.5|7514.5|47
1691981100000|2023-08-14 02:45:00|7520.3|7517.3|7521.5|7518.5|7521.5|7518.5|7520|7517|6
1691981400000|2023-08-14 02:50:00|7521.3|7518.3|7520|7517|7521.8|7518.8|7520|7517|14
1691981700000|2023-08-14 02:55:00|7519.5|7516.5|7518|7515|7520|7517|7518|7515|24
1691982000000|2023-08-14 03:00:00|7518.3|7515.3|7516.5|7513.5|7518.5|7515.5|7516|7513|19
1691982300000|2023-08-14 03:05:00|7517|7514|7516|7513|7519|7516|7516|7513|25
1691982600000|2023-08-14 03:10:00|7515.8|7512.8|7514.5|7511.5|7516.3|7513.3|7513.5|7510.5|31
1691982900000|2023-08-14 03:15:00|7514.8|7511.8|7517.5|7514.5|7517.5|7514.5|7514.5|7511.5|19
1691983200000|2023-08-14 03:20:00|7517.3|7514.3|7514|7511|7517.3|7514.3|7514|7511|15
1691983500000|2023-08-14 03:25:00|7514.3|7511.3|7516|7513|7517.3|7514.3|7514.3|7511.3|15
1691983800000|2023-08-14 03:30:00|7516.3|7513.3|7515|7512|7517.5|7514.5|7514.3|7511.3|14
1691984100000|2023-08-14 03:35:00|7514.5|7511.5|7514.5|7511.5|7515.3|7512.3|7514|7511|21
1691984400000|2023-08-14 03:40:00|7514.8|7511.8|7512.5|7509.5|7514.8|7511.8|7512.5|7509.5|19
1691984700000|2023-08-14 03:45:00|7512.3|7509.3|7514|7511|7514|7511|7512.3|7509.3|13
1691985000000|2023-08-14 03:50:00|7513.8|7510.8|7507.5|7504.5|7513.8|7510.8|7505.5|7502.5|99
1691985300000|2023-08-14 03:55:00|7508.5|7505.5|7515|7512|7515|7512|7508.5|7505.5|27
1691985600000|2023-08-14 04:00:00|7514.8|7511.8|7513.5|7510.5|7515|7512|7511|7508|42
1691985900000|2023-08-14 04:05:00|7514|7511|7512|7509|7514|7511|7511.3|7508.3|16
1691986200000|2023-08-14 04:10:00|7512.5|7509.5|7513.5|7510.5|7513.5|7510.5|7511.5|7508.5|21
1691986500000|2023-08-14 04:15:00|7513|7510|7513|7510|7513.3|7510.3|7510.8|7507.8|17
1691986800000|2023-08-14 04:20:00|7512.5|7509.5|7513|7510|7513.5|7510.5|7511.5|7508.5|26
1691987100000|2023-08-14 04:25:00|7513.3|7510.3|7513.3|7510.3|7513.8|7510.8|7512.5|7509.5|8
1691987400000|2023-08-14 04:30:00|7513|7510|7512.5|7509.5|7513.3|7510.3|7512|7509|18
1691987700000|2023-08-14 04:35:00|7512.8|7509.8|7513|7510|7513|7510|7512.5|7509.5|8
1691988000000|2023-08-14 04:40:00|7512.8|7509.8|7512|7509|7514|7511|7512|7509|9
1691988300000|2023-08-14 04:45:00|7512.3|7509.3|7512|7509|7512.5|7509.5|7511.3|7508.3|3
1691988600000|2023-08-14 04:50:00|7512.5|7509.5|7510.8|7507.8|7512.5|7509.5|7510.5|7507.5|10
1691988900000|2023-08-14 04:55:00|7511|7508|7507.3|7504.3|7511|7508|7506.3|7503.3|148
1691989200000|2023-08-14 05:00:00|7507|7504|7508.8|7505.8|7509|7506|7506.8|7503.8|51
1691989500000|2023-08-14 05:05:00|7508.3|7505.3|7506|7503|7508.3|7505.3|7506|7503|74
1691989800000|2023-08-14 05:10:00|7506.3|7503.3|7508.5|7505.5|7509|7506|7506.3|7503.3|22
1691990100000|2023-08-14 05:15:00|7508.3|7505.3|7507.3|7504.3|7508.5|7505.5|7507|7504|32
1691990400000|2023-08-14 05:20:00|7507.5|7504.5|7508.5|7505.5|7510|7507|7506.3|7503.3|21
1691990700000|2023-08-14 05:25:00|7509|7506|7509.5|7506.5|7510.5|7507.5|7508.3|7505.3|27
1691991000000|2023-08-14 05:30:00|7509.8|7506.8|7507.5|7504.5|7510|7507|7506.8|7503.8|61
1691991300000|2023-08-14 05:35:00|7507.8|7504.8|7511.8|7508.8|7511.8|7508.8|7507.8|7504.8|24
1691991600000|2023-08-14 05:40:00|7512|7509|7513|7510|7514.5|7511.5|7511.5|7508.5|27
1691991900000|2023-08-14 05:45:00|7512.8|7509.8|7511.5|7508.5|7512.8|7509.8|7511|7508|27
1691992200000|2023-08-14 05:50:00|7511.8|7508.8|7511.5|7508.5|7514.8|7511.8|7510.8|7507.8|54
1691992500000|2023-08-14 05:55:00|7511.3|7508.3|7509|7506|7511.8|7508.8|7508|7505|157
1691992800000|2023-08-14 06:00:00|7509.5|7506.5|7508.5|7506.5|7513.5|7511.5|7507.8|7505.8|336
1691993100000|2023-08-14 06:05:00|7508.3|7506.3|7508.5|7506.5|7510.5|7508.5|7505.3|7503.3|143
1691993400000|2023-08-14 06:10:00|7508.8|7506.8|7509.5|7507.5|7509.5|7507.5|7505.8|7503.8|63
1691993700000|2023-08-14 06:15:00|7509.3|7507.3|7511.8|7509.8|7513|7511|7509|7507|97
1691994000000|2023-08-14 06:20:00|7511.5|7509.5|7511.5|7509.5|7514.5|7512.5|7510.3|7508.3|91
1691994300000|2023-08-14 06:25:00|7511.8|7509.8|7514.5|7512.5|7515.5|7513.5|7511.8|7509.8|88
1691994600000|2023-08-14 06:30:00|7515|7513|7514.5|7512.5|7515.3|7513.3|7512.8|7510.8|87
1691994900000|2023-08-14 06:35:00|7514.3|7512.3|7511.8|7509.8|7514.5|7512.5|7511.8|7509.8|70
1691995200000|2023-08-14 06:40:00|7512|7510|7514.5|7512.5|7514.8|7512.8|7511.3|7509.3|91
1691995500000|2023-08-14 06:45:00|7514.3|7512.3|7515.5|7513.5|7515.8|7513.8|7513.8|7511.8|70
1691995800000|2023-08-14 06:50:00|7515.3|7513.3|7517.8|7515.8|7518|7516|7515|7513|94
1691996100000|2023-08-14 06:55:00|7518.5|7516.5|7518.8|7516.8|7520.8|7518.8|7516.8|7514.8|204
1691996400000|2023-08-14 07:00:00|7518.3|7517.3|7520.8|7519.8|7524.8|7523.8|7511.8|7510.8|2727
1691996700000|2023-08-14 07:05:00|7521|7520|7514.3|7513.3|7524.5|7523.5|7513.8|7512.8|1607
1691997000000|2023-08-14 07:10:00|7514|7513|7506.3|7505.3|7515|7514|7501.3|7500.3|1240
1691997300000|2023-08-14 07:15:00|7505.8|7504.8|7506.3|7505.3|7511.8|7510.8|7502.5|7501.5|1017
1691997600000|2023-08-14 07:20:00|7506.8|7505.8|7511.5|7510.5|7512.8|7511.8|7501.8|7500.8|935
1691997900000|2023-08-14 07:25:00|7511.3|7510.3|7503.8|7502.8|7511.3|7510.3|7503.5|7502.5|590
1691998200000|2023-08-14 07:30:00|7504.3|7503.3|7506.8|7505.8|7510.3|7509.3|7501.8|7500.8|852
1691998500000|2023-08-14 07:35:00|7506.3|7505.3|7500.5|7499.5|7507.3|7506.3|7499.8|7498.8|900
1691998800000|2023-08-14 07:40:00|7500.3|7499.3|7493.8|7492.8|7502.3|7501.3|7493.3|7492.3|852
1691999100000|2023-08-14 07:45:00|7493.5|7492.5|7500.3|7499.3|7501.8|7500.8|7493.5|7492.5|535
1691999400000|2023-08-14 07:50:00|7500.5|7499.5|7519.3|7518.3|7520.8|7519.8|7500.5|7499.5|815
1691999700000|2023-08-14 07:55:00|7519|7518|7529.3|7528.3|7532.8|7531.8|7519|7518|1108
1692000000000|2023-08-14 08:00:00|7529.8|7528.8|7527|7526|7534.3|7533.3|7524.8|7523.8|612
1692000300000|2023-08-14 08:05:00|7527.3|7526.3|7528|7527|7530.5|7529.5|7523.3|7522.3|497
1692000600000|2023-08-14 08:10:00|7528.3|7527.3|7520.5|7519.5|7530|7529|7517.3|7516.3|414
1692000900000|2023-08-14 08:15:00|7520.3|7519.3|7515.8|7514.8|7524.3|7523.3|7514.6|7513.6|502
1692001200000|2023-08-14 08:20:00|7516.1|7515.1|7522.3|7521.3|7526.1|7525.1|7515.1|7514.1|552
1692001500000|2023-08-14 08:25:00|7522.1|7521.1|7515.1|7514.1|7523.8|7522.8|7514.6|7513.6|427
1692001800000|2023-08-14 08:30:00|7514.6|7513.6|7514.1|7513.1|7515.6|7514.6|7508.6|7507.6|660
1692002100000|2023-08-14 08:35:00|7513.8|7512.8|7514.8|7513.8|7521.1|7520.1|7513.8|7512.8|458
1692002400000|2023-08-14 08:40:00|7515.1|7514.1|7513.1|7512.1|7518.1|7517.1|7513.1|7512.1|623
1692002700000|2023-08-14 08:45:00|7512.8|7511.8|7513.6|7512.6|7516.6|7515.6|7512.8|7511.8|489
1692003000000|2023-08-14 08:50:00|7513.8|7512.8|7511.6|7510.6|7518.1|7517.1|7510.1|7509.1|649
1692003300000|2023-08-14 08:55:00|7512.1|7511.1|7508.6|7507.6|7512.1|7511.1|7507.3|7506.3|507
1692003600000|2023-08-14 09:00:00|7508.8|7507.8|7512.1|7511.1|7512.3|7511.3|7507.1|7506.1|481
1692003900000|2023-08-14 09:05:00|7513.1|7512.1|7508.6|7507.6|7513.6|7512.6|7507.6|7506.6|402
1692004200000|2023-08-14 09:10:00|7508.3|7507.3|7511.1|7510.1|7512.3|7511.3|7503.1|7502.1|372
1692004500000|2023-08-14 09:15:00|7511.6|7510.6|7513.3|7512.3|7515.6|7514.6|7508.6|7507.6|302
1692004800000|2023-08-14 09:20:00|7513.1|7512.1|7511.6|7510.6|7515.6|7514.6|7511.1|7510.1|206
1692005100000|2023-08-14 09:25:00|7511.1|7510.1|7514.1|7513.1|7516.6|7515.6|7511.1|7510.1|340
1692005400000|2023-08-14 09:30:00|7514.3|7513.3|7509.6|7508.6|7515.1|7514.1|7506.8|7505.8|409
1692005700000|2023-08-14 09:35:00|7509.1|7508.1|7506.1|7505.1|7513.6|7512.6|7506.1|7505.1|293
1692006000000|2023-08-14 09:40:00|7505.6|7504.6|7502.1|7501.1|7507.3|7506.3|7502.1|7501.1|371
1692006300000|2023-08-14 09:45:00|7501.6|7500.6|7500.3|7499.3|7502.1|7501.1|7498.1|7497.1|395
1692006600000|2023-08-14 09:50:00|7500.6|7499.6|7501.3|7500.3|7504.3|7503.3|7499.6|7498.6|241
1692006900000|2023-08-14 09:55:00|7501.6|7500.6|7506.6|7505.6|7507.3|7506.3|7501.1|7500.1|170
1692007200000|2023-08-14 10:00:00|7507.1|7506.1|7504.3|7503.3|7508.1|7507.1|7503.6|7502.6|353
1692007500000|2023-08-14 10:05:00|7504.6|7503.6|7510.8|7509.8|7514.1|7513.1|7504.6|7503.6|427
1692007800000|2023-08-14 10:10:00|7511.1|7510.1|7505.1|7504.1|7511.1|7510.1|7504.3|7503.3|192
1692008100000|2023-08-14 10:15:00|7505.3|7504.3|7507.6|7506.6|7508.1|7507.1|7504.6|7503.6|168
1692008400000|2023-08-14 10:20:00|7507.8|7506.8|7506.1|7505.1|7510.6|7509.6|7505.3|7504.3|320
1692008700000|2023-08-14 10:25:00|7505.8|7504.8|7504.3|7503.3|7506.1|7505.1|7503.6|7502.6|236
1692009000000|2023-08-14 10:30:00|7504.6|7503.6|7505.6|7504.6|7506.6|7505.6|7502.8|7501.8|263
1692009300000|2023-08-14 10:35:00|7505.3|7504.3|7509.1|7508.1|7509.1|7508.1|7504.6|7503.6|232
1692009600000|2023-08-14 10:40:00|7509.6|7508.6|7510.1|7509.1|7510.6|7509.6|7507.1|7506.1|211
1692009900000|2023-08-14 10:45:00|7509.8|7508.8|7511.3|7510.3|7513.1|7512.1|7509.8|7508.8|280
1692010200000|2023-08-14 10:50:00|7511.6|7510.6|7508.1|7507.1|7513.3|7512.3|7508.1|7507.1|161
1692010500000|2023-08-14 10:55:00|7507.6|7506.6|7504.3|7503.3|7508.1|7507.1|7503.8|7502.8|358
1692010800000|2023-08-14 11:00:00|7503.8|7502.8|7499.6|7498.6|7505.1|7504.1|7499.1|7498.1|378
1692011100000|2023-08-14 11:05:00|7499.3|7498.3|7501.3|7500.3|7504.1|7503.1|7498.8|7497.8|319
1692011400000|2023-08-14 11:10:00|7501.1|7500.1|7498.6|7497.6|7501.6|7500.6|7498.3|7497.3|169
1692011700000|2023-08-14 11:15:00|7498.3|7497.3|7496.6|7495.6|7498.6|7497.6|7493.6|7492.6|287
1692012000000|2023-08-14 11:20:00|7496.3|7495.3|7496.6|7495.6|7499.3|7498.3|7495.6|7494.6|147
1692012300000|2023-08-14 11:25:00|7496.1|7495.1|7497.6|7496.6|7497.6|7496.6|7494.6|7493.6|163
1692012600000|2023-08-14 11:30:00|7496.6|7495.6|7496.8|7495.8|7499.1|7498.1|7494.6|7493.6|264
1692012900000|2023-08-14 11:35:00|7496.6|7495.6|7493.6|7492.6|7496.8|7495.8|7493.1|7492.1|285
1692013200000|2023-08-14 11:40:00|7493.5|7492.5|7491.5|7490.5|7494.5|7493.5|7490.7|7489.7|485
1692013500000|2023-08-14 11:45:00|7491|7490|7492|7491|7493|7492|7491|7490|440
1692013800000|2023-08-14 11:50:00|7492.2|7491.2|7497|7496|7497.7|7496.7|7492|7491|275
1692014100000|2023-08-14 11:55:00|7496.5|7495.5|7496.5|7495.5|7497|7496|7495.2|7494.2|217
1692014400000|2023-08-14 12:00:00|7496|7495|7488.5|7487.5|7497|7496|7488.5|7487.5|672
1692014700000|2023-08-14 12:05:00|7488|7487|7491.5|7490.5|7492|7491|7484.5|7483.5|855
1692015000000|2023-08-14 12:10:00|7491.7|7490.7|7491.2|7490.2|7492.7|7491.7|7488.5|7487.5|444
1692015300000|2023-08-14 12:15:00|7491|7490|7484.5|7483.5|7493.5|7492.5|7484.5|7483.5|335
1692015600000|2023-08-14 12:20:00|7484|7483|7482|7481|7485|7484|7480.7|7479.7|510
1692015900000|2023-08-14 12:25:00|7481.5|7480.5|7480.7|7479.7|7485.2|7484.2|7480|7479|350
1692016200000|2023-08-14 12:30:00|7480.5|7479.5|7483|7482|7485|7484|7476.5|7475.5|859
1692016500000|2023-08-14 12:35:00|7482.5|7481.5|7486|7485|7487|7486|7482.2|7481.2|287
1692016800000|2023-08-14 12:40:00|7485.5|7484.5|7482.2|7481.2|7486.5|7485.5|7482|7481|326
1692017100000|2023-08-14 12:45:00|7482|7481|7485|7484|7485.2|7484.2|7479.2|7478.2|383
1692017400000|2023-08-14 12:50:00|7485.2|7484.2|7492.5|7491.5|7493|7492|7483.5|7482.5|347
1692017700000|2023-08-14 12:55:00|7492.2|7491.2|7491.5|7490.5|7494|7493|7489.5|7488.5|350
1692018000000|2023-08-14 13:00:00|7491.7|7490.7|7491|7490|7492.5|7491.5|7487.7|7486.7|520
1692018300000|2023-08-14 13:05:00|7490.7|7489.7|7491.5|7490.5|7492|7491|7487|7486|350
1692018600000|2023-08-14 13:10:00|7491|7490|7494|7493|7494|7493|7489.5|7488.5|254
1692018900000|2023-08-14 13:15:00|7494.2|7493.2|7497|7496|7498|7497|7492.2|7491.2|403
1692019200000|2023-08-14 13:20:00|7496.7|7495.7|7499|7498|7501.5|7500.5|7496|7495|390
1692019500000|2023-08-14 13:25:00|7498.7|7497.7|7492|7491|7500|7499|7488.5|7487.5|609
1692019800000|2023-08-14 13:30:00|7491.5|7490.5|7497.5|7496.5|7498.5|7497.5|7490.5|7489.5|1167
1692020100000|2023-08-14 13:35:00|7497.7|7496.7|7490.2|7489.2|7497.7|7496.7|7487.7|7486.7|492
1692020400000|2023-08-14 13:40:00|7490|7489|7482.2|7481.2|7490.7|7489.7|7480.5|7479.5|552
1692020700000|2023-08-14 13:45:00|7482.5|7481.5|7483.2|7482.2|7484.2|7483.2|7478.5|7477.5|1017
1692021000000|2023-08-14 13:50:00|7483|7482|7487|7486|7493.2|7492.2|7481.7|7480.7|941
1692021300000|2023-08-14 13:55:00|7486.7|7485.7|7491.5|7490.5|7494|7493|7485.5|7484.5|796
1692021600000|2023-08-14 14:00:00|7491.2|7490.2|7488|7487|7492.5|7491.5|7485.5|7484.5|749
1692021900000|2023-08-14 14:05:00|7488.5|7487.5|7490.7|7489.7|7492|7491|7486.5|7485.5|592
1692022200000|2023-08-14 14:10:00|7490.5|7489.5|7494.7|7493.7|7497|7496|7489.5|7488.5|794
1692022500000|2023-08-14 14:15:00|7495|7494|7497.5|7496.5|7499|7498|7493.5|7492.5|597
1692022800000|2023-08-14 14:20:00|7497.7|7496.7|7494|7493|7499.2|7498.2|7493.7|7492.7|470
1692023100000|2023-08-14 14:25:00|7494.2|7493.2|7498|7497|7500.7|7499.7|7494.2|7493.2|544
1692023400000|2023-08-14 14:30:00|7498.5|7497.5|7505.2|7504.2|7505.5|7504.5|7497|7496|571
1692023700000|2023-08-14 14:35:00|7505|7504|7507.2|7506.2|7508|7507|7502.5|7501.5|464
1692024000000|2023-08-14 14:40:00|7507|7506|7506.5|7505.5|7510|7509|7505.2|7504.2|500
1692024300000|2023-08-14 14:45:00|7507|7506|7504|7503|7508|7507|7503.5|7502.5|648
1692024600000|2023-08-14 14:50:00|7503.7|7502.7|7511.2|7510.2|7511.2|7510.2|7502|7501|741
1692024900000|2023-08-14 14:55:00|7511|7510|7506.5|7505.5|7511|7510|7504.5|7503.5|475
1692025200000|2023-08-14 15:00:00|7507|7506|7502.5|7501.5|7507.5|7506.5|7501.2|7500.2|640
1692025500000|2023-08-14 15:05:00|7502|7501|7499.2|7498.2|7503|7502|7496|7495|543
1692025800000|2023-08-14 15:10:00|7499|7498|7496.5|7495.5|7500|7499|7493.2|7492.2|614
1692026100000|2023-08-14 15:15:00|7496.2|7495.2|7495.2|7494.2|7496.5|7495.5|7492.7|7491.7|550
1692026400000|2023-08-14 15:20:00|7495.5|7494.5|7500.5|7499.5|7501.5|7500.5|7495.5|7494.5|614
1692026700000|2023-08-14 15:25:00|7501|7500|7501.5|7499.5|7503|7502|7499.5|7498.5|2407
1692027000000|2023-08-14 15:30:00|7502|7500|7507.5|7505.5|7508.2|7506.2|7501.2|7499.2|4589
1692027300000|2023-08-14 15:35:00|7508|7506|7508.5|7506.5|7509|7507|7506|7504|1433
1692027600000|2023-08-14 15:40:00|7508.2|7506.2|7508.5|7506.5|7511.5|7509.5|7507.5|7505.5|555
1692027900000|2023-08-14 15:45:00|7508.7|7506.7|7509|7507|7510.5|7508.5|7507|7505|677
1692028200000|2023-08-14 15:50:00|7509.5|7507.5|7511.5|7509.5|7512|7510|7509|7507|569
1692028500000|2023-08-14 15:55:00|7512|7510|7508|7506|7512.7|7510.7|7507.5|7505.5|150
1692028800000|2023-08-14 16:00:00|7508.5|7506.5|7509.5|7507.5|7509.5|7507.5|7508|7506|132
1692029100000|2023-08-14 16:05:00|7509|7507|7506|7504|7510|7508|7505.5|7503.5|179
1692029400000|2023-08-14 16:10:00|7506.2|7504.2|7503.5|7501.5|7506.5|7504.5|7503.5|7501.5|98
1692029700000|2023-08-14 16:15:00|7503.2|7501.2|7503|7501|7503.5|7501.5|7500|7498|138
1692030000000|2023-08-14 16:20:00|7502.7|7500.7|7500.2|7498.2|7503|7501|7499|7497|88
1692030300000|2023-08-14 16:25:00|7500|7498|7501.5|7499.5|7502.7|7500.7|7499.5|7497.5|116
1692030600000|2023-08-14 16:30:00|7501.7|7499.7|7501.7|7499.7|7503|7501|7500|7498|106
1692030900000|2023-08-14 16:35:00|7501.5|7499.5|7504|7502|7504.2|7502.2|7501.2|7499.2|132
1692031200000|2023-08-14 16:40:00|7503.5|7501.5|7504.7|7502.7|7504.7|7502.7|7502.2|7500.2|86
1692031500000|2023-08-14 16:45:00|7505|7503|7506.5|7504.5|7507.5|7505.5|7504|7502|108
1692031800000|2023-08-14 16:50:00|7506.2|7504.2|7504.5|7502.5|7507|7505|7504|7502|62
1692032100000|2023-08-14 16:55:00|7504.2|7502.2|7505.2|7503.2|7506|7504|7503.2|7501.2|80
1692032400000|2023-08-14 17:00:00|7505.5|7503.5|7505.7|7503.7|7506.5|7504.5|7504.5|7502.5|67
1692032700000|2023-08-14 17:05:00|7506|7504|7507|7505|7508|7506|7505.5|7503.5|153
1692033000000|2023-08-14 17:10:00|7507.2|7505.2|7507|7505|7507.5|7505.5|7505|7503|42
1692033300000|2023-08-14 17:15:00|7507.5|7505.5|7507|7505|7508|7506|7506.5|7504.5|31
1692033600000|2023-08-14 17:20:00|7507.5|7505.5|7506|7504|7508|7506|7505.7|7503.7|114
1692033900000|2023-08-14 17:25:00|7505.7|7503.7|7507|7505|7507|7505|7504.7|7502.7|57
1692034200000|2023-08-14 17:30:00|7506.7|7504.7|7504.5|7502.5|7507.2|7505.2|7504|7502|72
1692034500000|2023-08-14 17:35:00|7505|7503|7505.2|7503.2|7505.5|7503.5|7504|7502|62
1692034800000|2023-08-14 17:40:00|7505|7503|7504.5|7502.5|7506|7504|7504|7502|60
1692035100000|2023-08-14 17:45:00|7504.7|7502.7|7504|7502|7505|7503|7503.5|7501.5|119
1692035400000|2023-08-14 17:50:00|7503.7|7501.7|7503.7|7501.7|7504|7502|7503|7501|62
1692035700000|2023-08-14 17:55:00|7504|7502|7504.5|7502.5|7504.5|7502.5|7501.5|7499.5|93
1692036000000|2023-08-14 18:00:00|7504.2|7502.2|7502.7|7500.7|7504.5|7502.5|7502|7500|52
1692036300000|2023-08-14 18:05:00|7502.5|7500.5|7500.7|7498.7|7502.7|7500.7|7499.2|7497.2|98
1692036600000|2023-08-14 18:10:00|7500.5|7498.5|7501|7499|7502.5|7500.5|7499.5|7497.5|58
1692036900000|2023-08-14 18:15:00|7501.2|7499.2|7500|7498|7502|7500|7499.2|7497.2|23
1692037200000|2023-08-14 18:20:00|7500.5|7498.5|7501.7|7499.7|7502.2|7500.2|7500.2|7498.2|34
1692037500000|2023-08-14 18:25:00|7501.5|7499.5|7501.5|7499.5|7502|7500|7500.2|7498.2|62
1692037800000|2023-08-14 18:30:00|7501.7|7499.7|7501.2|7499.2|7502|7500|7498.5|7496.5|55
1692038100000|2023-08-14 18:35:00|7501.5|7499.5|7502.7|7500.7|7503|7501|7501.2|7499.2|100
1692038400000|2023-08-14 18:40:00|7502.5|7500.5|7502.2|7500.2|7503.7|7501.7|7501.7|7499.7|66
1692038700000|2023-08-14 18:45:00|7502.5|7500.5|7503.2|7501.2|7503.7|7501.7|7500.7|7498.7|56
1692039000000|2023-08-14 18:50:00|7503|7501|7504.7|7502.7|7505.2|7503.2|7503|7501|29
1692039300000|2023-08-14 18:55:00|7504.5|7502.5|7505|7503|7505.5|7503.5|7503.7|7501.7|43
1692039600000|2023-08-14 19:00:00|7505.2|7503.2|7506.7|7504.7|7507.5|7505.5|7504.5|7502.5|93
1692039900000|2023-08-14 19:05:00|7507|7505|7506.5|7504.5|7507.2|7505.2|7505.5|7503.5|106
1692040200000|2023-08-14 19:10:00|7506.2|7504.2|7508|7506|7508|7506|7506|7504|77
1692040500000|2023-08-14 19:15:00|7508.2|7506.2|7508.5|7506.5|7509|7507|7507.2|7505.2|72
1692040800000|2023-08-14 19:20:00|7508.7|7506.7|7510|7508|7510.2|7508.2|7508.7|7506.7|84
1692041100000|2023-08-14 19:25:00|7509.7|7507.7|7509|7507|7510|7508|7508|7506|78
1692041400000|2023-08-14 19:30:00|7509.2|7507.2|7509|7507|7510|7508|7508.5|7506.5|150
1692041700000|2023-08-14 19:35:00|7509.2|7507.2|7509.7|7507.7|7510|7508|7509|7507|64
1692042000000|2023-08-14 19:40:00|7509.5|7507.5|7512|7510|7512|7510|7509|7507|104
1692042300000|2023-08-14 19:45:00|7512.5|7510.5|7512|7510|7513|7511|7511|7509|156
1692042600000|2023-08-14 19:50:00|7512.2|7510.2|7511.5|7509.5|7512.5|7510.5|7510.5|7508.5|152
1692042900000|2023-08-14 19:55:00|7511.7|7509.7|7520.7|7516.7|7520.7|7518|7511.5|7509.5|926
1692043200000|2023-08-14 20:00:00|7521.2|7517.2|7520.5|7516.5|7522.1|7518.1|7519.3|7515.3|0
1692043500000|2023-08-14 20:05:00|7520.4|7516.4|7519.5|7515.5|7520.4|7516.4|7519.5|7515.5|0
1692043800000|2023-08-14 20:10:00|7519.6|7515.6|7520|7516|7520.1|7516.1|7519.1|7515.1|0
1692044100000|2023-08-14 20:15:00|7519.9|7515.9|7519.3|7515.3|7519.9|7515.9|7518.7|7514.7|0
1692044400000|2023-08-14 20:20:00|7519.2|7515.2|7519.5|7515.5|7519.5|7515.5|7518.9|7514.9|0
1692044700000|2023-08-14 20:25:00|7519.4|7515.4|7517.7|7513.7|7519.6|7515.6|7516.9|7512.9|0
1692045000000|2023-08-14 20:30:00|7518.1|7514.1|7517.7|7513.7|7518.1|7514.1|7517.2|7513.2|0
1692045300000|2023-08-14 20:35:00|7517.8|7513.8|7517.7|7513.7|7518.1|7514.1|7517.7|7513.7|0
1692045600000|2023-08-14 20:40:00|7517.6|7513.6|7517.4|7513.4|7518|7514|7517.4|7513.4|0
1692045900000|2023-08-14 20:45:00|7517.5|7513.5|7516.7|7512.7|7517.8|7513.8|7516.7|7512.7|0
1692046200000|2023-08-14 20:50:00|7516.8|7512.8|7514.4|7510.4|7516.9|7512.9|7514.3|7510.3|0
1692046500000|2023-08-14 20:55:00|7514.5|7510.5|7514.8|7510.8|7515.4|7511.4|7514.3|7510.3|0
1692046800000|2023-08-14 21:00:00|7514.7|7510.7|7515.7|7511.7|7515.7|7511.7|7514.7|7510.7|0
1692047100000|2023-08-14 21:05:00|7515.6|7511.6|7515.7|7511.7|7515.7|7511.7|7515.5|7511.5|0
1692047400000|2023-08-14 21:10:00|7515.6|7511.6|7515.6|7511.6|7516|7512|7515.5|7511.5|0
1692047700000|2023-08-14 21:15:00|7515.5|7511.5|7516.3|7512.3|7516.3|7512.3|7515.1|7511.1|0
1692048000000|2023-08-14 21:20:00|7516.4|7512.4|7516.7|7512.7|7516.7|7512.7|7516.3|7512.3|0
1692048300000|2023-08-14 21:25:00|7516.8|7512.8|7515.6|7511.6|7516.8|7512.8|7515.6|7511.6|0
1692048600000|2023-08-14 21:30:00|7515.7|7511.7|7515.6|7511.6|7515.9|7511.9|7515.6|7511.6|0
1692048900000|2023-08-14 21:35:00|7515.7|7511.7|7515.8|7511.8|7515.8|7511.8|7515.7|7511.7|0
1692049200000|2023-08-14 21:40:00|7515.1|7511.1|7515.2|7511.2|7515.2|7511.2|7515.1|7511.1|0
1692049500000|2023-08-14 21:45:00|7515|7511|7515.6|7511.6|7515.6|7511.6|7514.7|7510.7|0
1692049800000|2023-08-14 21:50:00|7515.5|7511.5|7514.8|7510.8|7515.7|7511.7|7514.8|7510.8|0
1692050100000|2023-08-14 21:55:00|7514.9|7510.9|7515|7511|7515|7511|7514.6|7510.6|0
1692050400000|2023-08-14 22:00:00|7514.6|7510.6|7513.4|7509.4|7514.9|7510.9|7513.4|7509.4|0
1692050700000|2023-08-14 22:05:00|7513.3|7509.3|7514.3|7510.3|7515.1|7511.1|7512.6|7508.6|0
1692051000000|2023-08-14 22:10:00|7514.4|7510.4|7515.6|7511.6|7515.6|7511.6|7514.1|7510.1|0
1692051300000|2023-08-14 22:15:00|7516.6|7512.6|7517.4|7513.4|7517.4|7513.4|7516.3|7512.3|0
1692051600000|2023-08-14 22:20:00|7517.3|7513.3|7519.5|7515.5|7519.5|7515.5|7516.8|7512.8|0
1692051900000|2023-08-14 22:25:00|7519.4|7515.4|7522|7518|7522.4|7518.4|7519.2|7515.2|0
1692052200000|2023-08-14 22:30:00|7522.1|7518.1|7522.9|7518.9|7524.1|7520.1|7521.8|7517.8|0
1692052500000|2023-08-14 22:35:00|7523|7519|7524|7520|7524|7520|7522.4|7518.4|0
1692052800000|2023-08-14 22:40:00|7524.1|7520.1|7526.1|7522.1|7526.4|7522.4|7524.1|7520.1|0
1692053100000|2023-08-14 22:45:00|7526.2|7522.2|7526.3|7522.3|7526.9|7522.9|7525.3|7521.3|0
1692053400000|2023-08-14 22:50:00|7526.2|7522.2|7524.8|7520.8|7526.5|7522.5|7524.8|7520.8|0
1692053700000|2023-08-14 22:55:00|7524.9|7520.9|7525.1|7521.1|7525.9|7521.9|7524.9|7520.9|0
1692054000000|2023-08-14 23:00:00|7525.2|7521.2|7525.3|7521.3|7526.5|7522.5|7524.9|7520.9|0
1692054300000|2023-08-14 23:05:00|7525.2|7521.2|7523.5|7519.5|7525.3|7521.3|7522.6|7518.6|0
1692054600000|2023-08-14 23:10:00|7523.6|7519.6|7522.1|7518.1|7523.8|7519.8|7521.8|7517.8|0
1692054900000|2023-08-14 23:15:00|7522.2|7518.2|7522.3|7518.3|7522.6|7518.6|7522|7518|0
1692055200000|2023-08-14 23:20:00|7522.4|7518.4|7520.8|7516.8|7522.6|7518.6|7520.8|7516.8|0
1692055500000|2023-08-14 23:25:00|7520.9|7516.9|7520.7|7516.7|7520.9|7516.9|7519.7|7515.7|0
1692055800000|2023-08-14 23:30:00|7520.8|7516.8|7520.7|7516.7|7521.3|7517.3|7520.7|7516.7|0
1692056100000|2023-08-14 23:35:00|7520.6|7516.6|7522.1|7518.1|7522.7|7518.7|7520.3|7516.3|0
1692056400000|2023-08-14 23:40:00|7522|7518|7523.1|7519.1|7523.7|7519.7|7522|7518|0
1692056700000|2023-08-14 23:45:00|7523|7519|7522.8|7518.8|7523.1|7519.1|7521.6|7517.6|0
1692057000000|2023-08-14 23:50:00|7522.7|7518.7|7523.1|7519.1|7523.1|7519.1|7522|7518|0
1692057300000|2023-08-14 23:55:00|7523.3|7519.3|7521.6|7517.6|7523.3|7519.3|7521.4|7517.4|0
1692057600000|2023-08-15 00:00:00|7521.7|7517.7|7519.3|7516.3|7522.4|7519|7516.8|7513.8|114
1692057900000|2023-08-15 00:05:00|7519.5|7516.5|7519.5|7516.5|7520.5|7517.5|7518.5|7515.5|42
1692058200000|2023-08-15 00:10:00|7519.8|7516.8|7519.3|7516.3|7519.8|7516.8|7518|7515|33
1692058500000|2023-08-15 00:15:00|7519.8|7516.8|7519.8|7516.8|7521.3|7518.3|7517.8|7514.8|50
1692058800000|2023-08-15 00:20:00|7520.5|7517.5|7524|7521|7524.8|7521.8|7520.5|7517.5|27
1692059100000|2023-08-15 00:25:00|7524.3|7521.3|7522.3|7519.3|7524.5|7521.5|7522|7519|6
1692059400000|2023-08-15 00:30:00|7522.5|7519.5|7524.5|7521.5|7525|7522|7522.5|7519.5|32
1692059700000|2023-08-15 00:35:00|7524.3|7521.3|7522|7519|7525.3|7522.3|7522|7519|21
1692060000000|2023-08-15 00:40:00|7521.8|7518.8|7520.5|7517.5|7521.8|7518.8|7520|7517|20
1692060300000|2023-08-15 00:45:00|7520.8|7517.8|7520|7517|7522.3|7519.3|7520|7517|21
1692060600000|2023-08-15 00:50:00|7520.5|7517.5|7520|7517|7521.5|7518.5|7520|7517|14
1692060900000|2023-08-15 00:55:00|7520.3|7517.3|7520.8|7517.8|7521.5|7518.5|7520.3|7517.3|11
1692061200000|2023-08-15 01:00:00|7521.5|7518.5|7521|7518|7522.8|7519.8|7520|7517|41
1692061500000|2023-08-15 01:05:00|7520.8|7517.8|7518.5|7515.5|7521.5|7518.5|7518.5|7515.5|7
1692061800000|2023-08-15 01:10:00|7518.8|7515.8|7517|7514|7519.3|7516.3|7517|7514|18
1692062100000|2023-08-15 01:15:00|7517.3|7514.3|7516.5|7513.5|7517.8|7514.8|7515.8|7512.8|23
1692062400000|2023-08-15 01:20:00|7516.3|7513.3|7520.5|7517.5|7520.5|7517.5|7516|7513|12
1692062700000|2023-08-15 01:25:00|7520.8|7517.8|7523|7520|7526.3|7523.3|7520.8|7517.8|56
1692063000000|2023-08-15 01:30:00|7523.5|7520.5|7518.5|7515.5|7525|7522|7518.5|7515.5|49
1692063300000|2023-08-15 01:35:00|7518.8|7515.8|7517|7514|7518.8|7515.8|7516.5|7513.5|19
1692063600000|2023-08-15 01:40:00|7516.8|7513.8|7519.5|7516.5|7520.8|7517.8|7516.5|7513.5|19
1692063900000|2023-08-15 01:45:00|7519.3|7516.3|7523.8|7520.8|7524|7521|7519.3|7516.3|23
1692064200000|2023-08-15 01:50:00|7524|7521|7525.5|7522.5|7528|7525|7524|7521|31
1692064500000|2023-08-15 01:55:00|7525.3|7522.3|7525.5|7522.5|7525.8|7522.8|7524|7521|27
1692064800000|2023-08-15 02:00:00|7525.8|7522.8|7522.8|7519.8|7525.8|7522.8|7522.5|7519.5|29
1692065100000|2023-08-15 02:05:00|7522.5|7519.5|7520.8|7517.8|7522.5|7519.5|7519.5|7516.5|33
1692065400000|2023-08-15 02:10:00|7521|7518|7521|7518|7521.8|7518.8|7519.5|7516.5|27
1692065700000|2023-08-15 02:15:00|7521.3|7518.3|7521|7518|7521.8|7518.8|7519.3|7516.3|25
1692066000000|2023-08-15 02:20:00|7520.5|7517.5|7522|7519|7523|7520|7520|7517|31
1692066300000|2023-08-15 02:25:00|7521.5|7518.5|7522.8|7519.8|7524|7521|7521.5|7518.5|22
1692066600000|2023-08-15 02:30:00|7523|7520|7523.8|7520.8|7524|7521|7522.5|7519.5|14
1692066900000|2023-08-15 02:35:00|7523.5|7520.5|7522.8|7519.8|7525|7522|7522.5|7519.5|14
1692067200000|2023-08-15 02:40:00|7522.5|7519.5|7523|7520|7523|7520|7522.5|7519.5|19
1692067500000|2023-08-15 02:45:00|7523.3|7520.3|7522|7519|7523.3|7520.3|7522|7519|11
1692067800000|2023-08-15 02:50:00|7521.8|7518.8|7520.8|7517.8|7521.8|7518.8|7520|7517|21
1692068100000|2023-08-15 02:55:00|7520.5|7517.5|7519|7516|7520.5|7517.5|7519|7516|7
1692068400000|2023-08-15 03:00:00|7519.5|7516.5|7520.5|7517.5|7521|7518|7519.5|7516.5|13
1692068700000|2023-08-15 03:05:00|7521|7518|7521|7518|7521|7518|7520.8|7517.8|5
1692069000000|2023-08-15 03:10:00|7520.8|7517.8|7523|7520|7523|7520|7520.8|7517.8|24
1692069300000|2023-08-15 03:15:00|7522.8|7519.8|7522.5|7519.5|7524|7521|7522.5|7519.5|4
1692069600000|2023-08-15 03:20:00|7522|7519|7523.5|7520.5|7523.5|7520.5|7521.5|7518.5|28
1692069900000|2023-08-15 03:25:00|7523|7520|7523.5|7520.5|7524|7521|7523|7520|13
1692070200000|2023-08-15 03:30:00|7523.8|7520.8|7520.8|7517.8|7523.8|7520.8|7520.8|7517.8|10
1692070500000|2023-08-15 03:35:00|7520.5|7517.5|7522.3|7519.3|7522.5|7519.5|7520.5|7517.5|17
1692070800000|2023-08-15 03:40:00|7522|7519|7521|7518|7522.5|7519.5|7521|7518|7
1692071100000|2023-08-15 03:45:00|7521.3|7518.3|7521.5|7518.5|7522.8|7519.8|7521.3|7518.3|16
1692071400000|2023-08-15 03:50:00|7522|7519|7523|7520|7523.8|7520.8|7522|7519|14
1692071700000|2023-08-15 03:55:00|7523.3|7520.3|7523|7520|7523.8|7520.8|7522.5|7519.5|16
1692072000000|2023-08-15 04:00:00|7523.3|7520.3|7525|7522|7525|7522|7523.3|7520.3|17
1692072300000|2023-08-15 04:05:00|7524.8|7521.8|7523.8|7520.8|7524.8|7521.8|7523.5|7520.5|7
1692072600000|2023-08-15 04:10:00|7523.5|7520.5|7523|7520|7523.5|7520.5|7522.5|7519.5|10
1692072900000|2023-08-15 04:15:00|7522.5|7519.5|7523.3|7520.3|7523.3|7520.3|7522.5|7519.5|7
1692073200000|2023-08-15 04:20:00|7523|7520|7523|7520|7523.3|7520.3|7523|7520|4
1692073500000|2023-08-15 04:25:00|7522.8|7519.8|7523|7520|7523.3|7520.3|7522.5|7519.5|7
1692073800000|2023-08-15 04:30:00|7523.3|7520.3|7522.8|7519.8|7523.3|7520.3|7522.5|7519.5|1
1692074100000|2023-08-15 04:35:00|7523.3|7520.3|7523.3|7520.3|7523.3|7520.3|7523|7520|14
1692074400000|2023-08-15 04:40:00|7523|7520|7523.5|7520.5|7524|7521|7522.8|7519.8|10
1692074700000|2023-08-15 04:45:00|7523.3|7520.3|7522.8|7519.8|7523.5|7520.5|7522.8|7519.8|1
1692075000000|2023-08-15 04:50:00|7523.3|7520.3|7523.5|7520.5|7523.5|7520.5|7523|7520|10
1692075300000|2023-08-15 04:55:00|7524|7521|7523.5|7520.5|7524.3|7521.3|7523.3|7520.3|12
1692075600000|2023-08-15 05:00:00|7523.8|7520.8|7520.5|7517.5|7524|7521|7520.5|7517.5|12
1692075900000|2023-08-15 05:05:00|7519.8|7516.8|7519.5|7516.5|7520.5|7517.5|7519|7516|46
1692076200000|2023-08-15 05:10:00|7519.3|7516.3|7521.5|7518.5|7522|7519|7518.5|7515.5|32
1692076500000|2023-08-15 05:15:00|7521.8|7518.8|7523|7520|7523|7520|7519.5|7516.5|29
1692076800000|2023-08-15 05:20:00|7522.8|7519.8|7521|7518|7523|7520|7519.8|7516.8|26
1692077100000|2023-08-15 05:25:00|7521.3|7518.3|7519|7516|7521.5|7518.5|7519|7516|14
1692077400000|2023-08-15 05:30:00|7519.3|7516.3|7517|7514|7521|7518|7517|7514|105
1692077700000|2023-08-15 05:35:00|7517.3|7514.3|7513.5|7510.5|7517.3|7514.3|7513.5|7510.5|23
1692078000000|2023-08-15 05:40:00|7513.8|7510.8|7515.5|7512.5|7516.5|7513.5|7513|7510|45
1692078300000|2023-08-15 05:45:00|7515.8|7512.8|7517|7514|7518|7515|7514.8|7511.8|22
1692078600000|2023-08-15 05:50:00|7517.3|7514.3|7518.5|7515.5|7520|7517|7516.5|7513.5|26
1692078900000|2023-08-15 05:55:00|7518.3|7515.3|7519.5|7516.5|7519.5|7516.5|7517|7514|29
1692079200000|2023-08-15 06:00:00|7519.8|7516.8|7521.3|7519.3|7525.5|7523.5|7518.8|7516.8|395
1692079500000|2023-08-15 06:05:00|7521|7519|7515.8|7513.8|7521.3|7519.3|7515.3|7513.3|192
1692079800000|2023-08-15 06:10:00|7515.3|7513.3|7517|7515|7517.8|7515.8|7515.3|7513.3|98
1692080100000|2023-08-15 06:15:00|7517.3|7515.3|7516.3|7514.3|7518.3|7516.3|7514.8|7512.8|122
1692080400000|2023-08-15 06:20:00|7515.8|7513.8|7516.5|7514.5|7519.3|7517.3|7514.8|7512.8|131
1692080700000|2023-08-15 06:25:00|7516.8|7514.8|7515.3|7513.3|7516.8|7514.8|7515.3|7513.3|110
1692081000000|2023-08-15 06:30:00|7515.5|7513.5|7512.3|7510.3|7516|7514|7512.3|7510.3|180
1692081300000|2023-08-15 06:35:00|7511.8|7509.8|7506|7504|7512.3|7510.3|7505.8|7503.8|125
1692081600000|2023-08-15 06:40:00|7505.8|7503.8|7501.3|7499.3|7506.3|7504.3|7500.8|7498.8|155
1692081900000|2023-08-15 06:45:00|7501|7499|7501|7499|7503.8|7501.8|7500.5|7498.5|121
1692082200000|2023-08-15 06:50:00|7500.8|7498.8|7501.5|7499.5|7502|7500|7500.3|7498.3|112
1692082500000|2023-08-15 06:55:00|7501.3|7499.3|7502|7500|7502.8|7500.8|7497.5|7495.5|261
1692082800000|2023-08-15 07:00:00|7501.5|7500.5|7489.5|7488.5|7503.3|7502.3|7483.7|7482.7|2611
1692083100000|2023-08-15 07:05:00|7488.5|7487.5|7484.2|7483.2|7494.2|7493.2|7480.7|7479.7|1691
1692083400000|2023-08-15 07:10:00|7484.5|7483.5|7482.5|7481.5|7488|7487|7480.5|7479.5|970
1692083700000|2023-08-15 07:15:00|7482|7481|7479.2|7478.2|7488|7487|7478|7477|742
1692084000000|2023-08-15 07:20:00|7479.5|7478.5|7463.5|7462.5|7480|7479|7463.2|7462.2|1234
1692084300000|2023-08-15 07:25:00|7463.2|7462.2|7448.5|7447.5|7463.2|7462.2|7446.5|7445.5|2422
1692084600000|2023-08-15 07:30:00|7447.7|7446.7|7433.2|7432.2|7449.7|7448.7|7433.2|7432.2|2812
1692084900000|2023-08-15 07:35:00|7433|7432|7429.5|7428.5|7444.7|7443.7|7429|7428|1415
1692085200000|2023-08-15 07:40:00|7429.2|7428.2|7428.2|7427.2|7431.7|7430.7|7423.2|7422.2|1514
1692085500000|2023-08-15 07:45:00|7428|7427|7435.2|7434.2|7436|7435|7423.5|7422.5|1495
1692085800000|2023-08-15 07:50:00|7435.5|7434.5|7428|7427|7437|7436|7423.5|7422.5|1131
1692086100000|2023-08-15 07:55:00|7427.8|7426.8|7425.8|7424.8|7429.3|7428.3|7423.3|7422.3|1109
1692086400000|2023-08-15 08:00:00|7425.5|7424.5|7419.8|7418.8|7426.3|7425.3|7412.8|7411.8|1413
1692086700000|2023-08-15 08:05:00|7420.3|7419.3|7417.3|7416.3|7422|7421|7412.8|7411.8|1458
1692087000000|2023-08-15 08:10:00|7417|7416|7419.8|7418.8|7420.5|7419.5|7410.5|7409.5|1318
1692087300000|2023-08-15 08:15:00|7420|7419|7421.8|7420.8|7422.8|7421.8|7414.8|7413.8|863
1692087600000|2023-08-15 08:20:00|7422.3|7421.3|7418.3|7417.3|7422.8|7421.8|7415.8|7414.8|726
1692087900000|2023-08-15 08:25:00|7417.5|7416.5|7412.5|7411.5|7418.8|7417.8|7412.5|7411.5|702
1692088200000|2023-08-15 08:30:00|7412.8|7411.8|7410.3|7409.3|7412.8|7411.8|7405.5|7404.5|795
1692088500000|2023-08-15 08:35:00|7410|7409|7422.3|7421.3|7427.8|7426.8|7409.8|7408.8|913
1692088800000|2023-08-15 08:40:00|7422.8|7421.8|7422.5|7421.5|7425.8|7424.8|7417|7416|533
1692089100000|2023-08-15 08:45:00|7422.3|7421.3|7422|7421|7426.3|7425.3|7420|7419|721
1692089400000|2023-08-15 08:50:00|7421.8|7420.8|7426.8|7425.8|7429|7428|7420.8|7419.8|520
1692089700000|2023-08-15 08:55:00|7427.3|7426.3|7426|7425|7431.8|7430.8|7425.5|7424.5|532
1692090000000|2023-08-15 09:00:00|7426.3|7425.3|7422.3|7421.3|7426.3|7425.3|7421|7420|607
1692090300000|2023-08-15 09:05:00|7421.8|7420.8|7428.3|7427.3|7428.8|7427.8|7417.3|7416.3|551
1692090600000|2023-08-15 09:10:00|7427.8|7426.8|7420.8|7419.8|7427.8|7426.8|7419.8|7418.8|359
1692090900000|2023-08-15 09:15:00|7420.5|7419.5|7421.8|7420.8|7422.8|7421.8|7417.8|7416.8|374
1692091200000|2023-08-15 09:20:00|7421.3|7420.3|7420.8|7419.8|7423|7422|7417.8|7416.8|738
1692091500000|2023-08-15 09:25:00|7420.3|7419.3|7418.3|7417.3|7427.5|7426.5|7416|7415|454
1692091800000|2023-08-15 09:30:00|7418.5|7417.5|7418.3|7417.3|7421|7420|7416.8|7415.8|439
1692092100000|2023-08-15 09:35:00|7417.8|7416.8|7419|7418|7421.3|7420.3|7417|7416|381
1692092400000|2023-08-15 09:40:00|7418.8|7417.8|7412.8|7411.8|7419.3|7418.3|7412.3|7411.3|421
1692092700000|2023-08-15 09:45:00|7412.5|7411.5|7413.8|7412.8|7414.8|7413.8|7411|7410|320
1692093000000|2023-08-15 09:50:00|7413.3|7412.3|7406.8|7405.8|7413.8|7412.8|7405.8|7404.8|440
1692093300000|2023-08-15 09:55:00|7406.5|7405.5|7407.3|7406.3|7410.3|7409.3|7405.8|7404.8|500
1692093600000|2023-08-15 10:00:00|7407.5|7406.5|7398.8|7397.8|7411.3|7410.3|7398.8|7397.8|716
1692093900000|2023-08-15 10:05:00|7398.3|7397.3|7399.5|7398.5|7403.8|7402.8|7395.8|7394.8|628
1692094200000|2023-08-15 10:10:00|7399.3|7398.3|7400.3|7399.3|7401.8|7400.8|7396.3|7395.3|640
1692094500000|2023-08-15 10:15:00|7400.5|7399.5|7392.5|7391.5|7401|7400|7388.8|7387.8|845
1692094800000|2023-08-15 10:20:00|7392.8|7391.8|7385.8|7384.8|7394.8|7393.8|7385.5|7384.5|1017
1692095100000|2023-08-15 10:25:00|7386.3|7385.3|7382.8|7381.8|7389.8|7388.8|7380.5|7379.5|1256
1692095400000|2023-08-15 10:30:00|7381.8|7380.8|7392.8|7391.8|7392.8|7391.8|7381.3|7380.3|847
1692095700000|2023-08-15 10:35:00|7393.3|7392.3|7393.3|7392.3|7399|7398|7392.8|7391.8|1128
1692096000000|2023-08-15 10:40:00|7393|7392|7390|7389|7394|7393|7388.3|7387.3|502
1692096300000|2023-08-15 10:45:00|7390.3|7389.3|7386.3|7385.3|7390.8|7389.8|7383.8|7382.8|654
1692096600000|2023-08-15 10:50:00|7386.5|7385.5|7390.3|7389.3|7393.3|7392.3|7385.3|7384.3|846
1692096900000|2023-08-15 10:55:00|7390.8|7389.8|7395.8|7394.8|7396.5|7395.5|7386|7385|1095
1692097200000|2023-08-15 11:00:00|7395.3|7394.3|7388.5|7387.5|7395.5|7394.5|7386.8|7385.8|848
1692097500000|2023-08-15 11:05:00|7388.8|7387.8|7396.8|7395.8|7397.8|7396.8|7383.3|7382.3|467
1692097800000|2023-08-15 11:10:00|7397|7396|7399.8|7398.8|7404|7403|7396.5|7395.5|796
1692098100000|2023-08-15 11:15:00|7399.5|7398.5|7399|7398|7401.8|7400.8|7395.8|7394.8|286
1692098400000|2023-08-15 11:20:00|7398.8|7397.8|7404.8|7403.8|7405.8|7404.8|7397.8|7396.8|398
1692098700000|2023-08-15 11:25:00|7405|7404|7409|7408|7410.3|7409.3|7404.8|7403.8|415
1692099000000|2023-08-15 11:30:00|7408.8|7407.8|7412.3|7411.3|7412.5|7411.5|7407.8|7406.8|300
1692099300000|2023-08-15 11:35:00|7412|7411|7406.8|7405.8|7414.3|7413.3|7406.3|7405.3|515
1692099600000|2023-08-15 11:40:00|7406.3|7405.3|7407.4|7406.4|7407.7|7406.7|7402.4|7401.4|539
1692099900000|2023-08-15 11:45:00|7407.2|7406.2|7403.2|7402.2|7407.2|7406.2|7400.9|7399.9|280
1692100200000|2023-08-15 11:50:00|7402.9|7401.9|7406.2|7405.2|7406.2|7405.2|7401.9|7400.9|339
1692100500000|2023-08-15 11:55:00|7406.4|7405.4|7405.2|7404.2|7406.7|7405.7|7400.9|7399.9|349
1692100800000|2023-08-15 12:00:00|7405.4|7404.4|7405.7|7404.7|7406.9|7405.9|7403.4|7402.4|595
1692101100000|2023-08-15 12:05:00|7406.2|7405.2|7409.2|7408.2|7410.7|7409.7|7405.7|7404.7|388
1692101400000|2023-08-15 12:10:00|7408.7|7407.7|7409.2|7408.2|7409.9|7408.9|7402.7|7401.7|422
1692101700000|2023-08-15 12:15:00|7408.7|7407.7|7404.7|7403.7|7409.7|7408.7|7404.7|7403.7|272
1692102000000|2023-08-15 12:20:00|7405.2|7404.2|7402.7|7401.7|7407.7|7406.7|7402.4|7401.4|321
1692102300000|2023-08-15 12:25:00|7403.2|7402.2|7408.4|7407.4|7409.7|7408.7|7403.2|7402.2|418
1692102600000|2023-08-15 12:30:00|7405.7|7404.7|7413.2|7412.2|7413.7|7412.7|7403.4|7402.4|1054
1692102900000|2023-08-15 12:35:00|7413.4|7412.4|7411.2|7410.2|7420.2|7419.2|7410.7|7409.7|558
1692103200000|2023-08-15 12:40:00|7410.9|7409.9|7421.2|7420.2|7421.2|7420.2|7410.9|7409.9|444
1692103500000|2023-08-15 12:45:00|7421.7|7420.7|7421.2|7420.2|7423.7|7422.7|7419.9|7418.9|591
1692103800000|2023-08-15 12:50:00|7421.4|7420.4|7414.4|7413.4|7422.7|7421.7|7413.7|7412.7|327
1692104100000|2023-08-15 12:55:00|7414.2|7413.2|7411.7|7410.7|7415.9|7414.9|7409.9|7408.9|339
1692104400000|2023-08-15 13:00:00|7410.9|7409.9|7415.7|7414.7|7415.9|7414.9|7410.4|7409.4|433
1692104700000|2023-08-15 13:05:00|7415.9|7414.9|7419.2|7418.2|7419.9|7418.9|7414.7|7413.7|403
1692105000000|2023-08-15 13:10:00|7419.7|7418.7|7419.2|7418.2|7422.2|7421.2|7418.7|7417.7|691
1692105300000|2023-08-15 13:15:00|7419.7|7418.7|7420.2|7419.2|7423.7|7422.7|7416.9|7415.9|486
1692105600000|2023-08-15 13:20:00|7420.4|7419.4|7420.2|7419.2|7422.2|7421.2|7417.9|7416.9|377
1692105900000|2023-08-15 13:25:00|7419.7|7418.7|7422.7|7421.7|7422.9|7421.9|7416.7|7415.7|482
1692106200000|2023-08-15 13:30:00|7422.4|7421.4|7414.9|7413.9|7425.2|7424.2|7412.7|7411.7|1154
1692106500000|2023-08-15 13:35:00|7415.4|7414.4|7415.4|7414.4|7421.2|7420.2|7411.9|7410.9|684
1692106800000|2023-08-15 13:40:00|7415.7|7414.7|7408.4|7407.4|7416.4|7415.4|7407.9|7406.9|845
1692107100000|2023-08-15 13:45:00|7408.2|7407.2|7403.7|7402.7|7408.9|7407.9|7400.2|7399.2|1017
1692107400000|2023-08-15 13:50:00|7403.2|7402.2|7412.7|7411.7|7412.9|7411.9|7401.7|7400.7|603
1692107700000|2023-08-15 13:55:00|7412.2|7411.2|7407.2|7406.2|7413.2|7412.2|7407.2|7406.2|485
1692108000000|2023-08-15 14:00:00|7408.2|7407.2|7396.7|7395.7|7408.4|7407.4|7396.7|7395.7|1286
1692108300000|2023-08-15 14:05:00|7396.2|7395.2|7387.2|7386.2|7396.2|7395.2|7385.7|7384.7|1737
1692108600000|2023-08-15 14:10:00|7386.7|7385.7|7383.7|7382.7|7390.7|7389.7|7382.9|7381.9|1103
1692108900000|2023-08-15 14:15:00|7383.4|7382.4|7378.7|7377.7|7385.2|7384.2|7376.9|7375.9|773
1692109200000|2023-08-15 14:20:00|7378.9|7377.9|7377.2|7376.2|7386.4|7385.4|7376.7|7375.7|962
1692109500000|2023-08-15 14:25:00|7376.7|7375.7|7376.9|7375.9|7380.2|7379.2|7374.2|7373.2|1128
1692109800000|2023-08-15 14:30:00|7377.2|7376.2|7372.4|7371.4|7380.2|7379.2|7372.2|7371.2|1076
1692110100000|2023-08-15 14:35:00|7372.2|7371.2|7374.7|7373.7|7376.2|7375.2|7368.7|7367.7|1382
1692110400000|2023-08-15 14:40:00|7374.4|7373.4|7378.2|7377.2|7379.9|7378.9|7372.2|7371.2|1008
1692110700000|2023-08-15 14:45:00|7377.7|7376.7|7377.2|7376.2|7380.7|7379.7|7376.2|7375.2|1262
1692111000000|2023-08-15 14:50:00|7376.9|7375.9|7375.1|7374.1|7380.7|7379.7|7374.3|7373.3|1140
1692111300000|2023-08-15 14:55:00|7374.8|7373.8|7374.5|7373.5|7378.8|7377.8|7373.5|7372.5|976
1692111600000|2023-08-15 15:00:00|7374.3|7373.3|7383|7382|7383.5|7382.5|7373.8|7372.8|1316
1692111900000|2023-08-15 15:05:00|7382.8|7381.8|7384.8|7383.8|7388.3|7387.3|7381.3|7380.3|1263
1692112200000|2023-08-15 15:10:00|7385|7384|7389.3|7388.3|7389.5|7388.5|7385|7384|1021
1692112500000|2023-08-15 15:15:00|7388.3|7387.3|7388.5|7387.5|7389.3|7388.3|7383.8|7382.8|1258
1692112800000|2023-08-15 15:20:00|7388.3|7387.3|7384.3|7383.3|7388.5|7387.5|7382.8|7381.8|1817
1692113100000|2023-08-15 15:25:00|7384.8|7383.8|7388.3|7386.3|7388.8|7387.8|7384.5|7383.5|3505
1692113400000|2023-08-15 15:30:00|7388.5|7386.5|7390.3|7388.3|7392.3|7390.3|7387.8|7385.8|6480
1692113700000|2023-08-15 15:35:00|7390.8|7388.8|7391.8|7389.8|7393.8|7391.8|7389.3|7387.3|2290
1692114000000|2023-08-15 15:40:00|7392.3|7390.3|7391.3|7389.3|7392.5|7390.5|7389.8|7387.8|776
1692114300000|2023-08-15 15:45:00|7391.5|7389.5|7389.3|7387.3|7391.8|7389.8|7388.3|7386.3|485
1692114600000|2023-08-15 15:50:00|7389.8|7387.8|7390.3|7388.3|7391.5|7389.5|7388.8|7386.8|225
1692114900000|2023-08-15 15:55:00|7389.8|7387.8|7390.3|7388.3|7391.3|7389.3|7388.3|7386.3|162
1692115200000|2023-08-15 16:00:00|7390|7388|7389.8|7387.8|7391.5|7389.5|7388.8|7386.8|251
1692115500000|2023-08-15 16:05:00|7389.3|7387.3|7383.5|7381.5|7390.3|7388.3|7382.8|7380.8|262
1692115800000|2023-08-15 16:10:00|7383.8|7381.8|7382.3|7380.3|7384.3|7382.3|7380.3|7378.3|139
1692116100000|2023-08-15 16:15:00|7381.8|7379.8|7384|7382|7384.8|7382.8|7380.3|7378.3|187
1692116400000|2023-08-15 16:20:00|7383.8|7381.8|7384.3|7382.3|7385|7383|7382.8|7380.8|107
1692116700000|2023-08-15 16:25:00|7384.5|7382.5|7383.3|7381.3|7384.8|7382.8|7381.8|7379.8|177
1692117000000|2023-08-15 16:30:00|7383.5|7381.5|7381.8|7379.8|7383.8|7381.8|7380.8|7378.8|49
1692117300000|2023-08-15 16:35:00|7381.5|7379.5|7382.3|7380.3|7383.8|7381.8|7381.3|7379.3|63
1692117600000|2023-08-15 16:40:00|7382.8|7380.8|7380.3|7378.3|7382.8|7380.8|7380|7378|57
1692117900000|2023-08-15 16:45:00|7380|7378|7378.8|7376.8|7381.5|7379.5|7378.3|7376.3|84
1692118200000|2023-08-15 16:50:00|7378.3|7376.3|7380.3|7378.3|7381.3|7379.3|7377.8|7375.8|113
1692118500000|2023-08-15 16:55:00|7380|7378|7382.8|7380.8|7383.8|7381.8|7380|7378|158
1692118800000|2023-08-15 17:00:00|7383|7381|7383.3|7381.3|7385|7383|7382|7380|270
1692119100000|2023-08-15 17:05:00|7383|7381|7382.5|7380.5|7383.8|7381.8|7381.3|7379.3|83
1692119400000|2023-08-15 17:10:00|7382.8|7380.8|7386|7384|7386.3|7384.3|7382.8|7380.8|88
1692119700000|2023-08-15 17:15:00|7385.8|7383.8|7387|7385|7388.5|7386.5|7385.3|7383.3|44
1692120000000|2023-08-15 17:20:00|7386.8|7384.8|7386.8|7384.8|7387.8|7385.8|7386|7384|31
1692120300000|2023-08-15 17:25:00|7386.5|7384.5|7387.3|7385.3|7387.8|7385.8|7386.3|7384.3|30
1692120600000|2023-08-15 17:30:00|7387.5|7385.5|7384.8|7382.8|7387.8|7385.8|7384|7382|58
1692120900000|2023-08-15 17:35:00|7385|7383|7383.8|7381.8|7386|7384|7383.3|7381.3|53
1692121200000|2023-08-15 17:40:00|7383.3|7381.3|7384|7382|7385|7383|7382.8|7380.8|167
1692121500000|2023-08-15 17:45:00|7384.3|7382.3|7385|7383|7386.3|7384.3|7383.8|7381.8|149
1692121800000|2023-08-15 17:50:00|7384.8|7382.8|7385.8|7383.8|7386.8|7384.8|7384.8|7382.8|119
1692122100000|2023-08-15 17:55:00|7385.5|7383.5|7385.3|7383.3|7386.3|7384.3|7384.3|7382.3|53
1692122400000|2023-08-15 18:00:00|7385.8|7383.8|7385.3|7383.3|7386.3|7384.3|7384|7382|100
1692122700000|2023-08-15 18:05:00|7385|7383|7387.8|7385.8|7387.8|7385.8|7384.8|7382.8|73
1692123000000|2023-08-15 18:10:00|7388|7386|7387.5|7385.5|7388.8|7386.8|7387|7385|206
1692123300000|2023-08-15 18:15:00|7387.3|7385.3|7388|7386|7388.8|7386.8|7386.8|7384.8|60
1692123600000|2023-08-15 18:20:00|7388.3|7386.3|7386.3|7384.3|7388.3|7386.3|7385.5|7383.5|70
1692123900000|2023-08-15 18:25:00|7386|7384|7386.8|7384.8|7387.3|7385.3|7385.8|7383.8|67
1692124200000|2023-08-15 18:30:00|7387|7385|7389.8|7387.8|7389.8|7387.8|7387|7385|71
1692124500000|2023-08-15 18:35:00|7390|7388|7389.3|7387.3|7390.8|7388.8|7388.8|7386.8|62
1692124800000|2023-08-15 18:40:00|7389|7387|7391.3|7389.3|7391.5|7389.5|7389|7387|37
1692125100000|2023-08-15 18:45:00|7391.5|7389.5|7390.8|7388.8|7392.5|7390.5|7390.3|7388.3|77
1692125400000|2023-08-15 18:50:00|7390.3|7388.3|7392|7390|7392.3|7390.3|7389.5|7387.5|67
1692125700000|2023-08-15 18:55:00|7392.3|7390.3|7390.3|7388.3|7392.3|7390.3|7388.8|7386.8|110
1692126000000|2023-08-15 19:00:00|7389.8|7387.8|7389.8|7387.8|7391.3|7389.3|7388.8|7386.8|84
1692126300000|2023-08-15 19:05:00|7390|7388|7390.3|7388.3|7391.3|7389.3|7389|7387|71
1692126600000|2023-08-15 19:10:00|7390.5|7388.5|7388.8|7386.8|7391.8|7389.8|7388.3|7386.3|66
1692126900000|2023-08-15 19:15:00|7389.3|7387.3|7390.5|7388.5|7390.8|7388.8|7388.3|7386.3|79
1692127200000|2023-08-15 19:20:00|7390.8|7388.8|7389.5|7387.5|7391.8|7389.8|7389.3|7387.3|84
1692127500000|2023-08-15 19:25:00|7389.8|7387.8|7380|7378|7390.3|7388.3|7379.8|7377.8|224
1692127800000|2023-08-15 19:30:00|7380.3|7378.3|7383|7381|7383.8|7381.8|7378.8|7376.8|281
1692128100000|2023-08-15 19:35:00|7383.3|7381.3|7379.8|7377.8|7384|7382|7379.8|7377.8|226
1692128400000|2023-08-15 19:40:00|7380.3|7378.3|7378.8|7376.8|7380.8|7378.8|7378.8|7376.8|170
1692128700000|2023-08-15 19:45:00|7379.3|7377.3|7383|7381|7383.3|7381.3|7379.3|7377.3|241
1692129000000|2023-08-15 19:50:00|7382.8|7380.8|7385.8|7383.8|7387.3|7385.3|7381.8|7379.8|576
1692129300000|2023-08-15 19:55:00|7385.3|7383.3|7388.6|7384.6|7390.3|7388.3|7385.3|7383.3|998
1692129600000|2023-08-15 20:00:00|7389.6|7385.6|7388.7|7384.7|7391.9|7387.9|7387|7383|0
1692129900000|2023-08-15 20:05:00|7388.6|7384.6|7389.9|7385.9|7389.9|7385.9|7387.2|7383.2|0
1692130200000|2023-08-15 20:10:00|7390|7386|7389.6|7385.6|7391.4|7387.4|7389|7385|0
1692130500000|2023-08-15 20:15:00|7389.5|7385.5|7389.5|7385.5|7390.4|7386.4|7386.2|7382.2|0
1692130800000|2023-08-15 20:20:00|7389.6|7385.6|7390.1|7386.1|7390.4|7386.4|7389.5|7385.5|0
1692131100000|2023-08-15 20:25:00|7390|7386|7391.2|7387.2|7391.2|7387.2|7389.8|7385.8|0
1692131400000|2023-08-15 20:30:00|7391.1|7387.1|7390.5|7386.5|7391.2|7387.2|7390.5|7386.5|0
1692131700000|2023-08-15 20:35:00|7390.6|7386.6|7390|7386|7390.9|7386.9|7389.8|7385.8|0
1692132000000|2023-08-15 20:40:00|7389.9|7385.9|7389.5|7385.5|7390|7386|7388.9|7384.9|0
1692132300000|2023-08-15 20:45:00|7389.6|7385.6|7389.7|7385.7|7390.1|7386.1|7389.5|7385.5|0
1692132600000|2023-08-15 20:50:00|7389.6|7385.6|7388.9|7384.9|7389.6|7385.6|7388.9|7384.9|0
1692132900000|2023-08-15 20:55:00|7388.8|7384.8|7388.2|7384.2|7388.8|7384.8|7388|7384|0
1692133200000|2023-08-15 21:00:00|7388.3|7384.3|7388.5|7384.5|7388.6|7384.6|7388.3|7384.3|0
1692133500000|2023-08-15 21:05:00|7388.4|7384.4|7388.3|7384.3|7388.4|7384.4|7388.2|7384.2|0
1692133800000|2023-08-15 21:10:00|7388.4|7384.4|7388.3|7384.3|7388.4|7384.4|7388.2|7384.2|0
1692134100000|2023-08-15 21:15:00|7388.4|7384.4|7387.5|7383.5|7388.4|7384.4|7387.5|7383.5|0
1692134400000|2023-08-15 21:20:00|7387.6|7383.6|7387.6|7383.6|7387.7|7383.7|7387.6|7383.6|0
1692134700000|2023-08-15 21:25:00|7387.4|7383.4|7387.8|7383.8|7388.3|7384.3|7387.4|7383.4|0
1692135000000|2023-08-15 21:30:00|7387.9|7383.9|7388.9|7384.9|7389.4|7385.4|7387.9|7383.9|0
1692135300000|2023-08-15 21:35:00|7389.1|7385.1|7388.8|7384.8|7389.5|7385.5|7388.8|7384.8|0
1692135600000|2023-08-15 21:40:00|7389|7385|7388.8|7384.8|7389.2|7385.2|7388.7|7384.7|0
1692135900000|2023-08-15 21:45:00|7388.9|7384.9|7388.6|7384.6|7389.2|7385.2|7388.6|7384.6|0
1692136500000|2023-08-15 21:55:00|7388.7|7384.7|7388.7|7384.7|7388.8|7384.8|7388.6|7384.6|0
1692136800000|2023-08-15 22:00:00|7388.5|7384.5|7388.8|7384.8|7390.2|7386.2|7387.9|7383.9|0
1692137100000|2023-08-15 22:05:00|7388.9|7384.9|7388|7384|7389.2|7385.2|7387.7|7383.7|0
1692137400000|2023-08-15 22:10:00|7388.1|7384.1|7390.9|7386.9|7390.9|7386.9|7388.1|7384.1|0
1692137700000|2023-08-15 22:15:00|7390.8|7386.8|7391|7387|7391.3|7387.3|7390|7386|0
1692138000000|2023-08-15 22:20:00|7391.1|7387.1|7390.1|7386.1|7391.3|7387.3|7389.8|7385.8|0
1692138300000|2023-08-15 22:25:00|7390.2|7386.2|7389.5|7385.5|7390.4|7386.4|7389|7385|0
1692138600000|2023-08-15 22:30:00|7389.6|7385.6|7388.8|7384.8|7390.1|7386.1|7388.7|7384.7|0
1692138900000|2023-08-15 22:35:00|7388.7|7384.7|7389.2|7385.2|7389.7|7385.7|7387.2|7383.2|0
1692139200000|2023-08-15 22:40:00|7389.3|7385.3|7388.7|7384.7|7389.5|7385.5|7388.7|7384.7|0
1692139500000|2023-08-15 22:45:00|7388.8|7384.8|7389.2|7385.2|7389.3|7385.3|7388.8|7384.8|0
1692139800000|2023-08-15 22:50:00|7389|7385|7389.2|7385.2|7389.2|7385.2|7388.7|7384.7|0
1692140100000|2023-08-15 22:55:00|7389.3|7385.3|7390.3|7386.3|7390.5|7386.5|7389.3|7385.3|0
1692140400000|2023-08-15 23:00:00|7390.4|7386.4|7390.9|7386.9|7390.9|7386.9|7389.9|7385.9|0
1692140700000|2023-08-15 23:05:00|7390.8|7386.8|7390.3|7386.3|7390.9|7386.9|7390.3|7386.3|0
1692141000000|2023-08-15 23:10:00|7390.4|7386.4|7390.4|7386.4|7390.8|7386.8|7390.3|7386.3|0
1692141300000|2023-08-15 23:15:00|7390.5|7386.5|7390.8|7386.8|7391|7387|7390.4|7386.4|0
1692141600000|2023-08-15 23:20:00|7390.7|7386.7|7391.6|7387.6|7391.6|7387.6|7390.5|7386.5|0
1692141900000|2023-08-15 23:25:00|7391.7|7387.7|7391.6|7387.6|7391.9|7387.9|7391.3|7387.3|0
1692142200000|2023-08-15 23:30:00|7391.7|7387.7|7392.2|7388.2|7392.4|7388.4|7391.7|7387.7|0
1692142500000|2023-08-15 23:35:00|7392.3|7388.3|7392.8|7388.8|7393.1|7389.1|7391.9|7387.9|0
1692142800000|2023-08-15 23:40:00|7392.9|7388.9|7391.2|7387.2|7393.1|7389.1|7391.2|7387.2|0
1692143100000|2023-08-15 23:45:00|7391.3|7387.3|7391.3|7387.3|7392|7388|7390.8|7386.8|0
1692143400000|2023-08-15 23:50:00|7391.4|7387.4|7390.8|7386.8|7391.4|7387.4|7390.3|7386.3|0
1692143700000|2023-08-15 23:55:00|7390.9|7386.9|7390.4|7386.4|7391.8|7387.8|7390.4|7386.4|0
1692144000000|2023-08-16 00:00:00|7390.5|7386.5|7386.4|7383.4|7390.8|7386.8|7385.4|7382.4|154
1692144300000|2023-08-16 00:05:00|7386.7|7383.7|7385.9|7382.9|7388.7|7385.7|7384.9|7381.9|78
1692144600000|2023-08-16 00:10:00|7386.4|7383.4|7389.2|7386.2|7389.2|7386.2|7384.9|7381.9|66
1692144900000|2023-08-16 00:15:00|7389.9|7386.9|7393.4|7390.4|7393.4|7390.4|7387.9|7384.9|84
1692145200000|2023-08-16 00:20:00|7393.2|7390.2|7390.9|7387.9|7394.4|7391.4|7390.4|7387.4|30
1692145500000|2023-08-16 00:25:00|7391.4|7388.4|7389.4|7386.4|7391.9|7388.9|7388.7|7385.7|19
1692145800000|2023-08-16 00:30:00|7389.7|7386.7|7389.4|7386.4|7392.4|7389.4|7389.4|7386.4|25
1692146100000|2023-08-16 00:35:00|7388.9|7385.9|7384.4|7381.4|7389.4|7386.4|7383.9|7380.9|73
1692146400000|2023-08-16 00:40:00|7384.2|7381.2|7377.9|7374.9|7384.2|7381.2|7373.9|7370.9|124
1692146700000|2023-08-16 00:45:00|7377.7|7374.7|7383.9|7380.9|7383.9|7380.9|7377.7|7374.7|39
1692147000000|2023-08-16 00:50:00|7384.4|7381.4|7383.4|7380.4|7385.2|7382.2|7381.9|7378.9|43
1692147300000|2023-08-16 00:55:00|7383.7|7380.7|7377.4|7374.4|7385.2|7382.2|7377.2|7374.2|108
1692147600000|2023-08-16 01:00:00|7377.7|7374.7|7379.4|7376.4|7380.7|7377.7|7377.4|7374.4|26
1692147900000|2023-08-16 01:05:00|7379.7|7376.7|7377.9|7374.9|7380.4|7377.4|7377.9|7374.9|11
1692148200000|2023-08-16 01:10:00|7378.2|7375.2|7376.7|7373.7|7380.7|7377.7|7376.4|7373.4|36
1692148500000|2023-08-16 01:15:00|7377.2|7374.2|7374.9|7371.9|7378.4|7375.4|7374.4|7371.4|26
1692148800000|2023-08-16 01:20:00|7375.2|7372.2|7375.7|7372.7|7376.9|7373.9|7375.2|7372.2|58
1692149100000|2023-08-16 01:25:00|7375.4|7372.4|7380.7|7377.7|7380.7|7377.7|7375.4|7372.4|26
1692149400000|2023-08-16 01:30:00|7380.4|7377.4|7380.4|7377.4|7382.9|7379.9|7378.9|7375.9|33
1692149700000|2023-08-16 01:35:00|7380.2|7377.2|7381.4|7378.4|7381.9|7378.9|7378.9|7375.9|31
1692150000000|2023-08-16 01:40:00|7381.2|7378.2|7379.2|7376.2|7381.4|7378.4|7377.9|7374.9|17
1692150300000|2023-08-16 01:45:00|7379.4|7376.4|7381.2|7378.2|7381.2|7378.2|7378.4|7375.4|4
1692150600000|2023-08-16 01:50:00|7380.9|7377.9|7387.4|7384.4|7387.4|7384.4|7380.7|7377.7|28
1692150900000|2023-08-16 01:55:00|7386.9|7383.9|7379.4|7376.4|7386.9|7383.9|7378.4|7375.4|125
1692151200000|2023-08-16 02:00:00|7379.7|7376.7|7374.9|7371.9|7380.2|7377.2|7374.4|7371.4|54
1692151500000|2023-08-16 02:05:00|7375.2|7372.2|7379.9|7376.9|7379.9|7376.9|7374.9|7371.9|35
1692151800000|2023-08-16 02:10:00|7380.2|7377.2|7380.9|7377.9|7381.4|7378.4|7378.7|7375.7|35
1692152100000|2023-08-16 02:15:00|7381.9|7378.9|7379.9|7376.9|7382.7|7379.7|7379.7|7376.7|69
1692152400000|2023-08-16 02:20:00|7379.7|7376.7|7378.7|7375.7|7379.9|7376.9|7378.4|7375.4|46
1692152700000|2023-08-16 02:25:00|7378.4|7375.4|7378.4|7375.4|7379.2|7376.2|7377.4|7374.4|54
1692153000000|2023-08-16 02:30:00|7378.2|7375.2|7377.4|7374.4|7378.9|7375.9|7377.4|7374.4|19
1692153300000|2023-08-16 02:35:00|7377.7|7374.7|7376.9|7373.9|7377.7|7374.7|7375.9|7372.9|31
1692153600000|2023-08-16 02:40:00|7376.4|7373.4|7376.2|7373.2|7377.4|7374.4|7376.2|7373.2|14
1692153900000|2023-08-16 02:45:00|7375.9|7372.9|7376.4|7373.4|7376.9|7373.9|7375.7|7372.7|34
1692154200000|2023-08-16 02:50:00|7376.7|7373.7|7377.4|7374.4|7377.4|7374.4|7375.4|7372.4|40
1692154500000|2023-08-16 02:55:00|7377.2|7374.2|7373.9|7370.9|7377.4|7374.4|7373.7|7370.7|33
1692154800000|2023-08-16 03:00:00|7374.2|7371.2|7375.9|7372.9|7375.9|7372.9|7374.2|7371.2|45
1692155100000|2023-08-16 03:05:00|7376.2|7373.2|7376.9|7373.9|7379.2|7376.2|7376.2|7373.2|37
1692155400000|2023-08-16 03:10:00|7377.2|7374.2|7380.4|7377.4|7380.4|7377.4|7377.2|7374.2|44
1692155700000|2023-08-16 03:15:00|7380.2|7377.2|7378.9|7375.9|7380.4|7377.4|7378.4|7375.4|29
1692156000000|2023-08-16 03:20:00|7378.7|7375.7|7379.2|7376.2|7379.2|7376.2|7376.9|7373.9|9
1692156300000|2023-08-16 03:25:00|7378.4|7375.4|7377.4|7374.4|7378.4|7375.4|7376.9|7373.9|18
1692156600000|2023-08-16 03:30:00|7377.9|7374.9|7377.7|7374.7|7379.7|7376.7|7377.4|7374.4|37
1692156900000|2023-08-16 03:35:00|7377.4|7374.4|7378.9|7375.9|7378.9|7375.9|7376.9|7373.9|10
1692157200000|2023-08-16 03:40:00|7378.7|7375.7|7378.4|7375.4|7379.9|7376.9|7376.4|7373.4|20
1692157500000|2023-08-16 03:45:00|7378.9|7375.9|7377.4|7374.4|7379.4|7376.4|7377.4|7374.4|10
1692157800000|2023-08-16 03:50:00|7377.7|7374.7|7376.4|7373.4|7378.2|7375.2|7376.2|7373.2|10
1692158100000|2023-08-16 03:55:00|7376.2|7373.2|7377.4|7374.4|7377.7|7374.7|7375.7|7372.7|28
1692158400000|2023-08-16 04:00:00|7377.2|7374.2|7377.7|7374.7|7377.9|7374.9|7376.9|7373.9|6
1692158700000|2023-08-16 04:05:00|7377.4|7374.4|7372.2|7369.2|7377.4|7374.4|7372.2|7369.2|20
1692159000000|2023-08-16 04:10:00|7372.4|7369.4|7375.4|7372.4|7376.9|7373.9|7372.4|7369.4|43
1692159300000|2023-08-16 04:15:00|7375.7|7372.7|7375.9|7372.9|7376.4|7373.4|7375.4|7372.4|17
1692159600000|2023-08-16 04:20:00|7376.2|7373.2|7375.7|7372.7|7376.4|7373.4|7374.9|7371.9|22
1692159900000|2023-08-16 04:25:00|7375.9|7372.9|7374.9|7371.9|7376.4|7373.4|7374.9|7371.9|29
1692160200000|2023-08-16 04:30:00|7375.4|7372.4|7374.9|7371.9|7375.4|7372.4|7372.9|7369.9|14
1692160500000|2023-08-16 04:35:00|7374.7|7371.7|7374.2|7371.2|7374.9|7371.9|7373.4|7370.4|16
1692160800000|2023-08-16 04:40:00|7373.9|7370.9|7374.2|7371.2|7374.9|7371.9|7373.9|7370.9|27
1692161100000|2023-08-16 04:45:00|7373.4|7370.4|7372.9|7369.9|7375.2|7372.2|7372.9|7369.9|40
1692161400000|2023-08-16 04:50:00|7372.4|7369.4|7374.4|7371.4|7374.4|7371.4|7372.2|7369.2|23
1692161700000|2023-08-16 04:55:00|7374.2|7371.2|7373.9|7370.9|7374.7|7371.7|7373.4|7370.4|4
1692162000000|2023-08-16 05:00:00|7373.7|7370.7|7376.4|7373.4|7376.7|7373.7|7373.7|7370.7|56
1692162300000|2023-08-16 05:05:00|7376.7|7373.7|7377.4|7374.4|7377.4|7374.4|7374.9|7371.9|61
1692162600000|2023-08-16 05:10:00|7377.2|7374.2|7378.4|7375.4|7378.7|7375.7|7377.2|7374.2|74
1692162900000|2023-08-16 05:15:00|7377.4|7374.4|7378.7|7375.7|7378.7|7375.7|7377.4|7374.4|120
1692163200000|2023-08-16 05:20:00|7378.4|7375.4|7377.9|7374.9|7378.7|7375.7|7376.2|7373.2|93
1692163500000|2023-08-16 05:25:00|7377.4|7374.4|7378.7|7375.7|7379.9|7376.9|7375.9|7372.9|63
1692163800000|2023-08-16 05:30:00|7378.4|7375.4|7377.4|7374.4|7379.9|7376.9|7377.4|7374.4|10
1692164100000|2023-08-16 05:35:00|7376.9|7373.9|7374.9|7371.9|7377.2|7374.2|7374.7|7371.7|16
1692164400000|2023-08-16 05:40:00|7374.7|7371.7|7372.9|7369.9|7375.4|7372.4|7372.4|7369.4|25
1692164700000|2023-08-16 05:45:00|7373.2|7370.2|7374.9|7371.9|7375.9|7372.9|7371.2|7368.2|41
1692165000000|2023-08-16 05:50:00|7375.2|7372.2|7372.2|7369.2|7375.4|7372.4|7370.4|7367.4|57
1692165300000|2023-08-16 05:55:00|7371.2|7368.2|7372.2|7369.2|7373.4|7370.4|7370.9|7367.9|31
1692165600000|2023-08-16 06:00:00|7371.9|7368.9|7358.9|7356.9|7374.2|7372.2|7355.7|7353.7|876
1692165900000|2023-08-16 06:05:00|7358.7|7356.7|7358.9|7356.9|7360.7|7358.7|7354.7|7352.7|221
1692166200000|2023-08-16 06:10:00|7359.4|7357.4|7357.9|7355.9|7361.4|7359.4|7355.9|7353.9|131
1692166500000|2023-08-16 06:15:00|7357.7|7355.7|7364.7|7362.7|7366.9|7364.9|7357.4|7355.4|169
1692166800000|2023-08-16 06:20:00|7364.4|7362.4|7365.4|7363.4|7367.9|7365.9|7362.2|7360.2|148
1692167100000|2023-08-16 06:25:00|7365.7|7363.7|7370.2|7368.2|7370.2|7368.2|7365.4|7363.4|128
1692167400000|2023-08-16 06:30:00|7369.9|7367.9|7371.4|7369.4|7372.2|7370.2|7367.4|7365.4|167
1692167700000|2023-08-16 06:35:00|7371.2|7369.2|7373.2|7371.2|7373.4|7371.4|7369.4|7367.4|264
1692168000000|2023-08-16 06:40:00|7372.7|7370.7|7369.2|7367.2|7373.7|7371.7|7367.4|7365.4|103
1692168300000|2023-08-16 06:45:00|7369.4|7367.4|7372.2|7370.2|7374.2|7372.2|7367.4|7365.4|145
1692168600000|2023-08-16 06:50:00|7372.4|7370.4|7374.7|7372.7|7376.4|7374.4|7371.7|7369.7|204
1692168900000|2023-08-16 06:55:00|7374.4|7372.4|7375.4|7373.4|7375.7|7373.7|7370.4|7368.4|443
1692169200000|2023-08-16 07:00:00|7374.9|7373.9|7374.2|7373.2|7377.2|7376.2|7363.4|7362.4|3183
1692169500000|2023-08-16 07:05:00|7374.7|7373.7|7369.2|7368.2|7377.2|7376.2|7366.2|7365.2|1579
1692169800000|2023-08-16 07:10:00|7368.4|7367.4|7363.4|7362.4|7372.7|7371.7|7363.4|7362.4|1167
1692170100000|2023-08-16 07:15:00|7363.2|7362.2|7381.7|7380.7|7381.7|7380.7|7362.4|7361.4|1214
1692170400000|2023-08-16 07:20:00|7381.9|7380.9|7381.7|7380.7|7386.2|7385.2|7375.9|7374.9|1021
1692170700000|2023-08-16 07:25:00|7382.2|7381.2|7385.9|7384.9|7390.2|7389.2|7382.2|7381.2|790
1692171000000|2023-08-16 07:30:00|7385.7|7384.7|7398.2|7397.2|7398.2|7397.2|7382.7|7381.7|986
1692171300000|2023-08-16 07:35:00|7398.7|7397.7|7392.4|7391.4|7399.2|7398.2|7391.2|7390.2|908
1692171600000|2023-08-16 07:40:00|7392.3|7391.3|7394.6|7393.6|7396.6|7395.6|7390.1|7389.1|755
1692171900000|2023-08-16 07:45:00|7395.1|7394.1|7393.1|7392.1|7399.1|7398.1|7392.1|7391.1|713
1692172200000|2023-08-16 07:50:00|7393.6|7392.6|7389.1|7388.1|7393.8|7392.8|7386.6|7385.6|657
1692172500000|2023-08-16 07:55:00|7388.8|7387.8|7379.1|7378.1|7390.6|7389.6|7379.1|7378.1|1026
1692172800000|2023-08-16 08:00:00|7379.6|7378.6|7387.6|7386.6|7390.1|7389.1|7379.6|7378.6|691
1692173100000|2023-08-16 08:05:00|7387.1|7386.1|7386.3|7385.3|7390.6|7389.6|7385.6|7384.6|1007
1692173400000|2023-08-16 08:10:00|7386.1|7385.1|7386.6|7385.6|7389.6|7388.6|7383.1|7382.1|767
1692173700000|2023-08-16 08:15:00|7386.8|7385.8|7384.8|7383.8|7391.1|7390.1|7382.6|7381.6|563
1692174000000|2023-08-16 08:20:00|7384.6|7383.6|7388.1|7387.1|7390.1|7389.1|7384.3|7383.3|536
1692174300000|2023-08-16 08:25:00|7388.3|7387.3|7388.6|7387.6|7393.6|7392.6|7388.1|7387.1|587
1692174600000|2023-08-16 08:30:00|7388.1|7387.1|7380.8|7379.8|7390.1|7389.1|7380.3|7379.3|762
1692174900000|2023-08-16 08:35:00|7380.6|7379.6|7383.6|7382.6|7384.3|7383.3|7376.1|7375.1|449
1692175200000|2023-08-16 08:40:00|7383.1|7382.1|7383.1|7382.1|7388.1|7387.1|7381.1|7380.1|387
1692175500000|2023-08-16 08:45:00|7383.6|7382.6|7380.6|7379.6|7385.6|7384.6|7380.1|7379.1|537
1692175800000|2023-08-16 08:50:00|7380.8|7379.8|7383.6|7382.6|7384.8|7383.8|7379.6|7378.6|271
1692176100000|2023-08-16 08:55:00|7383.3|7382.3|7381.1|7380.1|7383.6|7382.6|7379.6|7378.6|511
1692176400000|2023-08-16 09:00:00|7380.6|7379.6|7382.1|7381.1|7383.6|7382.6|7380.1|7379.1|470
1692176700000|2023-08-16 09:05:00|7382.3|7381.3|7386.8|7385.8|7387.1|7386.1|7380.1|7379.1|758
1692177000000|2023-08-16 09:10:00|7386.6|7385.6|7382.1|7381.1|7388.3|7387.3|7381.6|7380.6|472
1692177300000|2023-08-16 09:15:00|7381.6|7380.6|7376.1|7375.1|7382.1|7381.1|7376.1|7375.1|739
1692177600000|2023-08-16 09:20:00|7376.3|7375.3|7372.1|7371.1|7376.6|7375.6|7367.6|7366.6|505
1692177900000|2023-08-16 09:25:00|7371.6|7370.6|7373.6|7372.6|7375.3|7374.3|7371.1|7370.1|326
1692178200000|2023-08-16 09:30:00|7374.1|7373.1|7381.1|7380.1|7382.8|7381.8|7374.1|7373.1|381
1692178500000|2023-08-16 09:35:00|7381.6|7380.6|7379.1|7378.1|7383.8|7382.8|7378.6|7377.6|330
1692178800000|2023-08-16 09:40:00|7378.8|7377.8|7369.6|7368.6|7379.1|7378.1|7369.6|7368.6|428
1692179100000|2023-08-16 09:45:00|7369.1|7368.1|7369.1|7368.1|7372.1|7371.1|7367.6|7366.6|254
1692179400000|2023-08-16 09:50:00|7368.8|7367.8|7367.1|7366.1|7369.6|7368.6|7363.1|7362.1|497
1692179700000|2023-08-16 09:55:00|7366.8|7365.8|7366.3|7365.3|7367.1|7366.1|7362.6|7361.6|378
1692180000000|2023-08-16 10:00:00|7366.8|7365.8|7365.3|7364.3|7367.1|7366.1|7360.1|7359.1|315
1692180300000|2023-08-16 10:05:00|7365.6|7364.6|7371.1|7370.1|7371.1|7370.1|7365.6|7364.6|218
1692180600000|2023-08-16 10:10:00|7370.6|7369.6|7362.6|7361.6|7371.8|7370.8|7362.3|7361.3|346
1692180900000|2023-08-16 10:15:00|7362.3|7361.3|7366.1|7365.1|7366.8|7365.8|7360.1|7359.1|397
1692181200000|2023-08-16 10:20:00|7366.3|7365.3|7368.1|7367.1|7368.6|7367.6|7362.3|7361.3|188
1692181500000|2023-08-16 10:25:00|7368.3|7367.3|7371.1|7370.1|7372.6|7371.6|7366.8|7365.8|252
1692181800000|2023-08-16 10:30:00|7370.8|7369.8|7373.6|7372.6|7373.8|7372.8|7367.6|7366.6|293
1692182100000|2023-08-16 10:35:00|7373.3|7372.3|7372.6|7371.6|7373.6|7372.6|7369.6|7368.6|275
1692182400000|2023-08-16 10:40:00|7372.1|7371.1|7367.3|7366.3|7373.3|7372.3|7365.1|7364.1|278
1692182700000|2023-08-16 10:45:00|7367.1|7366.1|7363.6|7362.6|7370.8|7369.8|7363.6|7362.6|419
1692183000000|2023-08-16 10:50:00|7363.1|7362.1|7363.1|7362.1|7365.3|7364.3|7359.3|7358.3|362
1692183300000|2023-08-16 10:55:00|7363.3|7362.3|7359.8|7358.8|7368.8|7367.8|7359.6|7358.6|435
1692183600000|2023-08-16 11:00:00|7360.1|7359.1|7360.1|7359.1|7362.8|7361.8|7356.8|7355.8|507
1692183900000|2023-08-16 11:05:00|7359.8|7358.8|7360.3|7359.3|7361.1|7360.1|7356.8|7355.8|370
1692184200000|2023-08-16 11:10:00|7360.1|7359.1|7354.1|7353.1|7361.1|7360.1|7353.3|7352.3|512
1692184500000|2023-08-16 11:15:00|7354.3|7353.3|7355.3|7354.3|7358.3|7357.3|7353.3|7352.3|234
1692184800000|2023-08-16 11:20:00|7354.1|7353.1|7356.1|7355.1|7356.8|7355.8|7353.1|7352.1|224
1692185100000|2023-08-16 11:25:00|7356.3|7355.3|7364.6|7363.6|7365.1|7364.1|7355.6|7354.6|250
1692185400000|2023-08-16 11:30:00|7364.8|7363.8|7365.3|7364.3|7365.6|7364.6|7361.3|7360.3|226
1692185700000|2023-08-16 11:35:00|7365.1|7364.1|7364.1|7363.1|7365.6|7364.6|7363.6|7362.6|287
1692186000000|2023-08-16 11:40:00|7363.8|7362.8|7366.5|7365.5|7367.8|7366.8|7363.8|7362.8|315
1692186300000|2023-08-16 11:45:00|7366.3|7365.3|7363.3|7362.3|7367.3|7366.3|7361.8|7360.8|787
1692186600000|2023-08-16 11:50:00|7363|7362|7355.5|7354.5|7363|7362|7355.3|7354.3|520
1692186900000|2023-08-16 11:55:00|7355.3|7354.3|7358.3|7357.3|7360.3|7359.3|7354.8|7353.8|344
1692187200000|2023-08-16 12:00:00|7358|7357|7357.3|7356.3|7359|7358|7355.3|7354.3|508
1692187500000|2023-08-16 12:05:00|7357.5|7356.5|7355|7354|7359.8|7358.8|7354.8|7353.8|376
1692187800000|2023-08-16 12:10:00|7355.3|7354.3|7349|7348|7356.8|7355.8|7346.3|7345.3|582
1692188100000|2023-08-16 12:15:00|7348.8|7347.8|7355|7354|7355.8|7354.8|7347.3|7346.3|520
1692188400000|2023-08-16 12:20:00|7355.3|7354.3|7353.3|7352.3|7356.8|7355.8|7351.8|7350.8|379
1692188700000|2023-08-16 12:25:00|7353.5|7352.5|7353.5|7352.5|7355.8|7354.8|7351.8|7350.8|310
1692189000000|2023-08-16 12:30:00|7353.3|7352.3|7355.3|7354.3|7357.5|7356.5|7352.8|7351.8|395
1692189300000|2023-08-16 12:35:00|7354.8|7353.8|7354.3|7353.3|7357.3|7356.3|7352.8|7351.8|353
1692189600000|2023-08-16 12:40:00|7354.5|7353.5|7351.3|7350.3|7354.5|7353.5|7350|7349|287
1692189900000|2023-08-16 12:45:00|7351.5|7350.5|7348.8|7347.8|7352.8|7351.8|7347.8|7346.8|362
1692190200000|2023-08-16 12:50:00|7348.5|7347.5|7344|7343|7351.3|7350.3|7343.5|7342.5|1280
1692190500000|2023-08-16 12:55:00|7344.3|7343.3|7346.3|7345.3|7346.5|7345.5|7343|7342|428
1692190800000|2023-08-16 13:00:00|7346|7345|7343|7342|7348.5|7347.5|7342.3|7341.3|455
1692191100000|2023-08-16 13:05:00|7342.8|7341.8|7341.5|7340.5|7345.3|7344.3|7340.3|7339.3|492
1692191400000|2023-08-16 13:10:00|7341.3|7340.3|7343.8|7342.8|7344.3|7343.3|7339.8|7338.8|389
1692191700000|2023-08-16 13:15:00|7343.5|7342.5|7344|7343|7346.3|7345.3|7342|7341|676
1692192000000|2023-08-16 13:20:00|7344.3|7343.3|7340.8|7339.8|7344.3|7343.3|7339.3|7338.3|474
1692192300000|2023-08-16 13:25:00|7341|7340|7339.3|7338.3|7341.8|7340.8|7337.8|7336.8|551
1692192600000|2023-08-16 13:30:00|7338.8|7337.8|7345.5|7344.5|7354|7353|7338.8|7337.8|1156
1692192900000|2023-08-16 13:35:00|7345.3|7344.3|7352.8|7351.8|7356.8|7355.8|7344.3|7343.3|865
1692193200000|2023-08-16 13:40:00|7352.5|7351.5|7357.3|7356.3|7360.5|7359.5|7351.8|7350.8|1058
1692193500000|2023-08-16 13:45:00|7357.5|7356.5|7364.3|7363.3|7364.8|7363.8|7357.3|7356.3|874
1692193800000|2023-08-16 13:50:00|7364|7363|7353.8|7352.8|7365|7364|7353.5|7352.5|869
1692194100000|2023-08-16 13:55:00|7353.5|7352.5|7352|7351|7355.3|7354.3|7350.3|7349.3|573
1692194400000|2023-08-16 14:00:00|7351.8|7350.8|7352.3|7351.3|7352.3|7351.3|7347.3|7346.3|603
1692194700000|2023-08-16 14:05:00|7352|7351|7353.3|7352.3|7357|7356|7350.3|7349.3|528
1692195000000|2023-08-16 14:10:00|7353.7|7352.7|7349.7|7348.7|7360.7|7359.7|7349.4|7348.4|638
1692195300000|2023-08-16 14:15:00|7349.2|7348.2|7354.4|7353.4|7358.2|7357.2|7348.7|7347.7|681
1692195600000|2023-08-16 14:20:00|7354.7|7353.7|7352.7|7351.7|7356.7|7355.7|7352.2|7351.2|467
1692195900000|2023-08-16 14:25:00|7353.2|7352.2|7350.4|7349.4|7354.2|7353.2|7349.7|7348.7|599
1692196200000|2023-08-16 14:30:00|7350.2|7349.2|7346.9|7345.9|7354.2|7353.2|7345.2|7344.2|1101
1692196500000|2023-08-16 14:35:00|7346.7|7345.7|7346.4|7345.4|7347.4|7346.4|7343.7|7342.7|604
1692196800000|2023-08-16 14:40:00|7346.7|7345.7|7349.7|7348.7|7350.7|7349.7|7345.2|7344.2|532
1692197100000|2023-08-16 14:45:00|7349.4|7348.4|7349.2|7348.2|7350.4|7349.4|7346.2|7345.2|647
1692197400000|2023-08-16 14:50:00|7349.4|7348.4|7355.9|7354.9|7359.7|7358.7|7349.4|7348.4|908
1692197700000|2023-08-16 14:55:00|7355.7|7354.7|7360.9|7359.9|7362.2|7361.2|7355.7|7354.7|665
1692198000000|2023-08-16 15:00:00|7361.2|7360.2|7360.7|7359.7|7362.7|7361.7|7359.2|7358.2|834
1692198300000|2023-08-16 15:05:00|7361.2|7360.2|7353.9|7352.9|7361.7|7360.7|7353.2|7352.2|752
1692198600000|2023-08-16 15:10:00|7353.7|7352.7|7352.2|7351.2|7353.7|7352.7|7350.2|7349.2|798
1692198900000|2023-08-16 15:15:00|7351.9|7350.9|7355.2|7354.2|7355.9|7354.9|7351.2|7350.2|779
1692199200000|2023-08-16 15:20:00|7354.7|7353.7|7356.4|7355.4|7357.2|7356.2|7353.7|7352.7|1009
1692199500000|2023-08-16 15:25:00|7356.2|7355.2|7355.7|7353.7|7358.2|7357.2|7352.2|7351.2|3037
1692199800000|2023-08-16 15:30:00|7348.5|7346.5|7351|7349|7351.2|7349.2|7345|7343|5906
1692200100000|2023-08-16 15:35:00|7351.5|7349.5|7347.5|7345.5|7353|7351|7347.2|7345.2|1517
1692200400000|2023-08-16 15:40:00|7347.2|7345.2|7348.5|7346.5|7350.5|7348.5|7347|7345|657
1692200700000|2023-08-16 15:45:00|7348|7346|7345.7|7343.7|7349|7347|7344.5|7342.5|581
1692201000000|2023-08-16 15:50:00|7345.5|7343.5|7346.5|7344.5|7347|7345|7344.2|7342.2|577
1692201300000|2023-08-16 15:55:00|7346.2|7344.2|7346.5|7344.5|7347|7345|7342.5|7340.5|326
1692201600000|2023-08-16 16:00:00|7345.7|7343.7|7346|7344|7347.5|7345.5|7345|7343|288
1692201900000|2023-08-16 16:05:00|7346.2|7344.2|7344.5|7342.5|7347.7|7345.7|7344.5|7342.5|271
1692202200000|2023-08-16 16:10:00|7344|7342|7345.5|7343.5|7346.7|7344.7|7342.5|7340.5|417
1692202500000|2023-08-16 16:15:00|7346|7344|7346|7344|7349|7347|7344.5|7342.5|392
1692202800000|2023-08-16 16:20:00|7345.5|7343.5|7344|7342|7346.5|7344.5|7343|7341|214
1692203100000|2023-08-16 16:25:00|7343.7|7341.7|7345.2|7343.2|7346|7344|7342.5|7340.5|340
1692203400000|2023-08-16 16:30:00|7345|7343|7348|7346|7348.5|7346.5|7344.7|7342.7|95
1692203700000|2023-08-16 16:35:00|7348.2|7346.2|7349.2|7347.2|7351.2|7349.2|7348|7346|80
1692204000000|2023-08-16 16:40:00|7349|7347|7348.5|7346.5|7350|7348|7348|7346|98
1692204300000|2023-08-16 16:45:00|7348.2|7346.2|7347.5|7345.5|7348.5|7346.5|7347|7345|71
1692204600000|2023-08-16 16:50:00|7348|7346|7346.5|7344.5|7348.2|7346.2|7345.7|7343.7|76
1692204900000|2023-08-16 16:55:00|7346|7344|7344.5|7342.5|7347.7|7345.7|7344.5|7342.5|93
1692205200000|2023-08-16 17:00:00|7344.7|7342.7|7343.2|7341.2|7345.5|7343.5|7343|7341|168
1692205500000|2023-08-16 17:05:00|7343.5|7341.5|7336|7334|7344|7342|7335.2|7333.2|258
1692205800000|2023-08-16 17:10:00|7336.2|7334.2|7336.2|7334.2|7336.2|7334.2|7333|7331|315
1692206100000|2023-08-16 17:15:00|7336|7334|7335.5|7333.5|7338.2|7336.2|7335|7333|47
1692206400000|2023-08-16 17:20:00|7335.7|7333.7|7337.5|7335.5|7338.7|7336.7|7335|7333|25
1692206700000|2023-08-16 17:25:00|7337.7|7335.7|7337.2|7335.2|7339|7337|7336.5|7334.5|15
1692207000000|2023-08-16 17:30:00|7337|7335|7337.7|7335.7|7338|7336|7335.2|7333.2|154
1692207300000|2023-08-16 17:35:00|7338|7336|7340.2|7338.2|7340.5|7338.5|7337.2|7335.2|123
1692207600000|2023-08-16 17:40:00|7340|7338|7341.7|7339.7|7343.5|7341.5|7339.7|7337.7|185
1692207900000|2023-08-16 17:45:00|7342|7340|7346.7|7344.7|7347.7|7345.7|7342|7340|107
1692208200000|2023-08-16 17:50:00|7347|7345|7346.2|7344.2|7348.2|7346.2|7345.2|7343.2|105
1692208500000|2023-08-16 17:55:00|7346.5|7344.5|7345.7|7343.7|7346.7|7344.7|7344.5|7342.5|139
1692208800000|2023-08-16 18:00:00|7345.5|7343.5|7341.2|7339.2|7345.7|7343.7|7338.7|7336.7|148
1692209100000|2023-08-16 18:05:00|7340.7|7338.7|7342.5|7340.5|7342.7|7340.7|7339.7|7337.7|51
1692209400000|2023-08-16 18:10:00|7342|7340|7338.2|7336.2|7342|7340|7336.5|7334.5|96
1692209700000|2023-08-16 18:15:00|7338|7336|7345.2|7343.2|7345.2|7343.2|7337.5|7335.5|136
1692210000000|2023-08-16 18:20:00|7345.5|7343.5|7345.5|7343.5|7348.2|7346.2|7344.5|7342.5|172
1692210300000|2023-08-16 18:25:00|7345.7|7343.7|7345.5|7343.5|7347.2|7345.2|7343.2|7341.2|68
1692210600000|2023-08-16 18:30:00|7345.7|7343.7|7348|7346|7349|7347|7345.5|7343.5|74
1692210900000|2023-08-16 18:35:00|7348.2|7346.2|7348|7346|7349.5|7347.5|7347|7345|57
1692211200000|2023-08-16 18:40:00|7347.5|7345.5|7345.5|7343.5|7348.5|7346.5|7343.2|7341.2|45
1692211500000|2023-08-16 18:45:00|7346|7344|7341|7339|7347|7345|7340.5|7338.5|74
1692211800000|2023-08-16 18:50:00|7341.2|7339.2|7341|7339|7342|7340|7339.2|7337.2|99
1692212100000|2023-08-16 18:55:00|7340.7|7338.7|7343.2|7341.2|7344.2|7342.2|7340.7|7338.7|93
1692212400000|2023-08-16 19:00:00|7343|7341|7341|7339|7343.2|7341.2|7340.2|7338.2|54
1692212700000|2023-08-16 19:05:00|7340.7|7338.7|7339.5|7337.5|7340.7|7338.7|7337.5|7335.5|119
1692213000000|2023-08-16 19:10:00|7339|7337|7333|7331|7341|7339|7332.2|7330.2|228
1692213300000|2023-08-16 19:15:00|7332.7|7330.7|7331.7|7329.7|7333.5|7331.5|7330|7328|129
1692213600000|2023-08-16 19:20:00|7331.5|7329.5|7330|7328|7333.2|7331.2|7330|7328|182
1692213900000|2023-08-16 19:25:00|7330.5|7328.5|7332|7330|7332.5|7330.5|7329.2|7327.2|118
1692214200000|2023-08-16 19:30:00|7332.2|7330.2|7335.2|7333.2|7336|7334|7330.2|7328.2|101
1692214500000|2023-08-16 19:35:00|7335.5|7333.5|7334|7332|7336.5|7334.5|7332.5|7330.5|79
1692214800000|2023-08-16 19:40:00|7334.2|7332.2|7334.7|7332.7|7335.5|7333.5|7332|7330|118
1692215100000|2023-08-16 19:45:00|7334.5|7332.5|7333|7331|7336|7334|7332.5|7330.5|166
1692215400000|2023-08-16 19:50:00|7332.5|7330.5|7331.5|7329.5|7335|7333|7330.5|7328.5|328
1692215700000|2023-08-16 19:55:00|7331.2|7329.2|7330.9|7326.9|7334.2|7332.2|7329|7326.8|722
1692216000000|2023-08-16 20:00:00|7330.7|7326.7|7323.3|7319.3|7331.5|7327.5|7321.2|7317.2|0
1692216300000|2023-08-16 20:05:00|7323.4|7319.4|7328.4|7324.4|7331.2|7327.2|7318.6|7314.6|0
1692216600000|2023-08-16 20:10:00|7328.3|7324.3|7325.6|7321.6|7328.7|7324.7|7324.9|7320.9|0
1692216900000|2023-08-16 20:15:00|7325.4|7321.4|7323.5|7319.5|7325.6|7321.6|7323.4|7319.4|0
1692217200000|2023-08-16 20:20:00|7323.4|7319.4|7322.7|7318.7|7323.8|7319.8|7320.5|7316.5|0
1692217500000|2023-08-16 20:25:00|7322.6|7318.6|7324.5|7320.5|7325.5|7321.5|7321.6|7317.6|0
1692217800000|2023-08-16 20:30:00|7324.4|7320.4|7325.5|7321.5|7325.5|7321.5|7324|7320|0
1692218100000|2023-08-16 20:35:00|7325.4|7321.4|7326.3|7322.3|7326.5|7322.5|7325.1|7321.1|0
1692218400000|2023-08-16 20:40:00|7326.2|7322.2|7325.9|7321.9|7326.8|7322.8|7325.1|7321.1|0
1692218700000|2023-08-16 20:45:00|7326|7322|7325.9|7321.9|7326.5|7322.5|7325.5|7321.5|0
1692219000000|2023-08-16 20:50:00|7326|7322|7326.7|7322.7|7327|7323|7325.9|7321.9|0
1692219300000|2023-08-16 20:55:00|7326.8|7322.8|7326.6|7322.6|7327.1|7323.1|7326.1|7322.1|0
1692219600000|2023-08-16 21:00:00|7326.7|7322.7|7326.6|7322.6|7327|7323|7326.6|7322.6|0
1692219900000|2023-08-16 21:05:00|7326.7|7322.7|7326.9|7322.9|7327|7323|7326.7|7322.7|0
1692220200000|2023-08-16 21:10:00|7326.8|7322.8|7326.9|7322.9|7327|7323|7326.8|7322.8|0
1692220500000|2023-08-16 21:15:00|7327|7323|7327|7323|7327.3|7323.3|7326.9|7322.9|0
1692220800000|2023-08-16 21:20:00|7326.9|7322.9|7326.9|7322.9|7327|7323|7326.9|7322.9|0
1692221100000|2023-08-16 21:25:00|7327|7323|7328.2|7324.2|7328.2|7324.2|7327|7323|0
1692221400000|2023-08-16 21:30:00|7328.7|7324.7|7328.7|7324.7|7328.7|7324.7|7328.3|7324.3|0
1692221700000|2023-08-16 21:35:00|7328.6|7324.6|7328.2|7324.2|7328.7|7324.7|7328.2|7324.2|0
1692222000000|2023-08-16 21:40:00|7328.3|7324.3|7328.6|7324.6|7328.6|7324.6|7328.3|7324.3|0
1692222300000|2023-08-16 21:45:00|7328.4|7324.4|7328.3|7324.3|7328.4|7324.4|7328.2|7324.2|0
1692222600000|2023-08-16 21:50:00|7328.4|7324.4|7329.1|7325.1|7329.1|7325.1|7328.4|7324.4|0
1692222900000|2023-08-16 21:55:00|7329.2|7325.2|7329.1|7325.1|7329.3|7325.3|7329.1|7325.1|0
1692223200000|2023-08-16 22:00:00|7329.6|7325.6|7332.6|7328.6|7333.1|7329.1|7329.6|7325.6|0
1692223500000|2023-08-16 22:05:00|7332.7|7328.7|7332.5|7328.5|7333.5|7329.5|7331.6|7327.6|0
1692223800000|2023-08-16 22:10:00|7332.6|7328.6|7333|7329|7333.8|7329.8|7332.6|7328.6|0
1692224100000|2023-08-16 22:15:00|7333.1|7329.1|7333.4|7329.4|7333.7|7329.7|7333.1|7329.1|0
1692224400000|2023-08-16 22:20:00|7333.3|7329.3|7333.9|7329.9|7333.9|7329.9|7332.9|7328.9|0
1692224700000|2023-08-16 22:25:00|7333.8|7329.8|7334.4|7330.4|7334.4|7330.4|7333.6|7329.6|0
1692225000000|2023-08-16 22:30:00|7334.5|7330.5|7333.7|7329.7|7335|7331|7333.7|7329.7|0
1692225300000|2023-08-16 22:35:00|7333.6|7329.6|7332.7|7328.7|7333.9|7329.9|7332.7|7328.7|0
1692225600000|2023-08-16 22:40:00|7332.6|7328.6|7333|7329|7333|7329|7332.1|7328.1|0
1692225900000|2023-08-16 22:45:00|7332.9|7328.9|7333|7329|7333.2|7329.2|7332.6|7328.6|0
1692226200000|2023-08-16 22:50:00|7333.1|7329.1|7333|7329|7333.2|7329.2|7333|7329|0
1692226500000|2023-08-16 22:55:00|7332.9|7328.9|7331.6|7327.6|7333|7329|7331.6|7327.6|0
1692226800000|2023-08-16 23:00:00|7331.7|7327.7|7331.7|7327.7|7332|7328|7330.2|7326.2|0
1692227100000|2023-08-16 23:05:00|7331.8|7327.8|7332.3|7328.3|7332.3|7328.3|7331.1|7327.1|0
1692227400000|2023-08-16 23:10:00|7332.4|7328.4|7332.1|7328.1|7332.4|7328.4|7331.7|7327.7|0
1692227700000|2023-08-16 23:15:00|7332.2|7328.2|7332.7|7328.7|7332.7|7328.7|7332.2|7328.2|0
1692228000000|2023-08-16 23:20:00|7332.6|7328.6|7331.7|7327.7|7332.6|7328.6|7331.7|7327.7|0
1692228300000|2023-08-16 23:25:00|7331.8|7327.8|7331.7|7327.7|7332.1|7328.1|7331.5|7327.5|0
1692228600000|2023-08-16 23:30:00|7331.8|7327.8|7331.1|7327.1|7332.7|7328.7|7330.6|7326.6|0
1692228900000|2023-08-16 23:35:00|7331|7327|7332.9|7328.9|7334.1|7330.1|7330.9|7326.9|0
1692229200000|2023-08-16 23:40:00|7333|7329|7331.1|7327.1|7333|7329|7331.1|7327.1|0
1692229500000|2023-08-16 23:45:00|7331.2|7327.2|7332.3|7328.3|7332.3|7328.3|7331.2|7327.2|0
1692229800000|2023-08-16 23:50:00|7332.2|7328.2|7332.3|7328.3|7332.5|7328.5|7331.3|7327.3|0
1692230100000|2023-08-16 23:55:00|7332.4|7328.4|7331.9|7327.9|7332.4|7328.4|7331.3|7327.3|0
1692230400000|2023-08-17 00:00:00|7331.7|7327.7|7321.9|7318.9|7331.7|7327.7|7320.2|7317.2|202
1692230700000|2023-08-17 00:05:00|7321.7|7318.7|7319.9|7316.9|7321.9|7318.9|7319.4|7316.4|51
1692231000000|2023-08-17 00:10:00|7320.2|7317.2|7316.7|7313.7|7320.4|7317.4|7315.4|7312.4|79
1692231300000|2023-08-17 00:15:00|7316.4|7313.4|7308.9|7305.9|7316.9|7313.9|7308.9|7305.9|140
1692231600000|2023-08-17 00:20:00|7308.4|7305.4|7306.4|7303.4|7309.9|7306.9|7304.9|7301.9|80
1692231900000|2023-08-17 00:25:00|7306.7|7303.7|7307.2|7304.2|7308.9|7305.9|7306.4|7303.4|22
1692232200000|2023-08-17 00:30:00|7306.9|7303.9|7306.4|7303.4|7307.2|7304.2|7303.9|7300.9|36
1692232500000|2023-08-17 00:35:00|7306.7|7303.7|7302.9|7299.9|7306.7|7303.7|7302.7|7299.7|27
1692232800000|2023-08-17 00:40:00|7302.7|7299.7|7307.4|7304.4|7307.9|7304.9|7302.4|7299.4|76
1692233100000|2023-08-17 00:45:00|7307.2|7304.2|7307.4|7304.4|7307.9|7304.9|7303.4|7300.4|45
1692233400000|2023-08-17 00:50:00|7307.2|7304.2|7305.2|7302.2|7307.9|7304.9|7304.4|7301.4|38
1692233700000|2023-08-17 00:55:00|7305.4|7302.4|7304.9|7301.9|7306.4|7303.4|7303.4|7300.4|29
1692234000000|2023-08-17 01:00:00|7305.2|7302.2|7306.2|7303.2|7307.7|7304.7|7304.7|7301.7|54
1692234300000|2023-08-17 01:05:00|7305.9|7302.9|7304.9|7301.9|7306.2|7303.2|7304.4|7301.4|15
1692234600000|2023-08-17 01:10:00|7304.7|7301.7|7302.2|7299.2|7304.9|7301.9|7300.9|7297.9|23
1692234900000|2023-08-17 01:15:00|7301.7|7298.7|7300.9|7297.9|7303.4|7300.4|7300.4|7297.4|28
1692235200000|2023-08-17 01:20:00|7301.2|7298.2|7299.9|7296.9|7301.7|7298.7|7296.2|7293.2|54
1692235500000|2023-08-17 01:25:00|7300.2|7297.2|7298.9|7295.9|7300.4|7297.4|7297.4|7294.4|24
1692235800000|2023-08-17 01:30:00|7299.2|7296.2|7301.4|7298.4|7301.4|7298.4|7299.2|7296.2|31
1692236100000|2023-08-17 01:35:00|7301.2|7298.2|7305.4|7302.4|7305.4|7302.4|7298.7|7295.7|39
1692236400000|2023-08-17 01:40:00|7305.2|7302.2|7305.7|7302.7|7307.9|7304.9|7304.4|7301.4|28
1692236700000|2023-08-17 01:45:00|7305.9|7302.9|7306.2|7303.2|7306.9|7303.9|7305.9|7302.9|18
1692237000000|2023-08-17 01:50:00|7305.9|7302.9|7302.9|7299.9|7305.9|7302.9|7302.4|7299.4|62
1692237300000|2023-08-17 01:55:00|7303.2|7300.2|7307.9|7304.9|7307.9|7304.9|7302.4|7299.4|32
1692237600000|2023-08-17 02:00:00|7307.7|7304.7|7312.4|7309.4|7312.4|7309.4|7306.9|7303.9|38
1692237900000|2023-08-17 02:05:00|7312.2|7309.2|7308.9|7305.9|7312.4|7309.4|7307.4|7304.4|39
1692238200000|2023-08-17 02:10:00|7308.7|7305.7|7310.4|7307.4|7310.9|7307.9|7307.9|7304.9|26
1692238500000|2023-08-17 02:15:00|7310.7|7307.7|7310.9|7307.9|7311.4|7308.4|7308.4|7305.4|27
1692238800000|2023-08-17 02:20:00|7311.2|7308.2|7312.9|7309.9|7313.4|7310.4|7311.2|7308.2|23
1692239100000|2023-08-17 02:25:00|7312.4|7309.4|7312.2|7309.2|7312.7|7309.7|7309.9|7306.9|27
1692239400000|2023-08-17 02:30:00|7312.4|7309.4|7312.9|7309.9|7313.4|7310.4|7310.4|7307.4|22
1692239700000|2023-08-17 02:35:00|7313.2|7310.2|7317.4|7314.4|7318.9|7315.9|7313.2|7310.2|51
1692240000000|2023-08-17 02:40:00|7316.4|7313.4|7313.4|7310.4|7316.4|7313.4|7311.9|7308.9|34
1692240300000|2023-08-17 02:45:00|7313.7|7310.7|7312.9|7309.9|7314.2|7311.2|7312.4|7309.4|9
1692240600000|2023-08-17 02:50:00|7313.2|7310.2|7313.2|7310.2|7313.9|7310.9|7311.9|7308.9|43
1692240900000|2023-08-17 02:55:00|7312.9|7309.9|7315.9|7312.9|7315.9|7312.9|7312.4|7309.4|21
1692241200000|2023-08-17 03:00:00|7315.7|7312.7|7317.4|7314.4|7318.2|7315.2|7314.9|7311.9|21
1692241500000|2023-08-17 03:05:00|7317.7|7314.7|7315.4|7312.4|7318.7|7315.7|7315.4|7312.4|27
1692241800000|2023-08-17 03:10:00|7314.9|7311.9|7315.4|7312.4|7316.9|7313.9|7314.7|7311.7|11
1692242100000|2023-08-17 03:15:00|7315.2|7312.2|7315.4|7312.4|7315.7|7312.7|7313.7|7310.7|11
1692242400000|2023-08-17 03:20:00|7315.7|7312.7|7318.2|7315.2|7318.4|7315.4|7315.4|7312.4|19
1692242700000|2023-08-17 03:25:00|7317.4|7314.4|7319.2|7316.2|7319.4|7316.4|7316.2|7313.2|28
1692243000000|2023-08-17 03:30:00|7319.4|7316.4|7320.9|7317.9|7322.9|7319.9|7319.4|7316.4|33
1692243300000|2023-08-17 03:35:00|7320.7|7317.7|7321.4|7318.4|7321.7|7318.7|7319.4|7316.4|13
1692243600000|2023-08-17 03:40:00|7321.2|7318.2|7321.4|7318.4|7322.2|7319.2|7320.7|7317.7|24
1692243900000|2023-08-17 03:45:00|7321.7|7318.7|7321.4|7318.4|7322.7|7319.7|7320.4|7317.4|21
1692244200000|2023-08-17 03:50:00|7321.2|7318.2|7320.2|7317.2|7321.2|7318.2|7319.4|7316.4|7
1692244500000|2023-08-17 03:55:00|7319.9|7316.9|7323.4|7320.4|7323.4|7320.4|7319.9|7316.9|17
1692244800000|2023-08-17 04:00:00|7323.2|7320.2|7323.4|7320.4|7324.7|7321.7|7322.2|7319.2|32
1692245100000|2023-08-17 04:05:00|7323.7|7320.7|7325.4|7322.4|7326.4|7323.4|7323.4|7320.4|42
1692245400000|2023-08-17 04:10:00|7325.7|7322.7|7323.4|7320.4|7325.7|7322.7|7323.4|7320.4|16
1692245700000|2023-08-17 04:15:00|7323.9|7320.9|7325.9|7322.9|7326.2|7323.2|7323.9|7320.9|6
1692246000000|2023-08-17 04:20:00|7326.2|7323.2|7325.4|7322.4|7326.9|7323.9|7324.9|7321.9|8
1692246300000|2023-08-17 04:25:00|7325.2|7322.2|7324.4|7321.4|7325.4|7322.4|7323.9|7320.9|5
1692246600000|2023-08-17 04:30:00|7324.7|7321.7|7322.4|7319.4|7325.7|7322.7|7322.4|7319.4|13
1692246900000|2023-08-17 04:35:00|7322.2|7319.2|7322.4|7319.4|7322.9|7319.9|7322.2|7319.2|8
1692247200000|2023-08-17 04:40:00|7322.2|7319.2|7322.4|7319.4|7322.4|7319.4|7321.7|7318.7|5
1692247500000|2023-08-17 04:45:00|7322.9|7319.9|7322.4|7319.4|7322.9|7319.9|7322.4|7319.4|3
1692247800000|2023-08-17 04:50:00|7322.9|7319.9|7322.4|7319.4|7323.4|7320.4|7322.2|7319.2|7
1692248100000|2023-08-17 04:55:00|7322.7|7319.7|7321.4|7318.4|7322.9|7319.9|7321.4|7318.4|15
1692248400000|2023-08-17 05:00:00|7321.7|7318.7|7316.4|7313.4|7322.4|7319.4|7316.4|7313.4|62
1692248700000|2023-08-17 05:05:00|7316.7|7313.7|7316.7|7313.7|7318.2|7315.2|7316.4|7313.4|50
1692249000000|2023-08-17 05:10:00|7316.4|7313.4|7317.4|7314.4|7317.4|7314.4|7315.7|7312.7|23
1692249300000|2023-08-17 05:15:00|7317.7|7314.7|7313.2|7310.2|7317.7|7314.7|7312.2|7309.2|38
1692249600000|2023-08-17 05:20:00|7312.9|7309.9|7310.2|7307.2|7313.2|7310.2|7309.9|7306.9|114
1692249900000|2023-08-17 05:25:00|7310.4|7307.4|7309.7|7306.7|7312.4|7309.4|7308.9|7305.9|93
1692250200000|2023-08-17 05:30:00|7309.9|7306.9|7306.7|7303.7|7310.2|7307.2|7306.4|7303.4|61
1692250500000|2023-08-17 05:35:00|7306.9|7303.9|7304.7|7301.7|7308.4|7305.4|7303.2|7300.2|41
1692250800000|2023-08-17 05:40:00|7305.2|7302.2|7306.9|7303.9|7307.9|7304.9|7304.2|7301.2|78
1692251100000|2023-08-17 05:45:00|7307.2|7304.2|7303.4|7300.4|7308.4|7305.4|7302.9|7299.9|51
1692251400000|2023-08-17 05:50:00|7303.2|7300.2|7307.4|7304.4|7307.4|7304.4|7302.4|7299.4|55
1692251700000|2023-08-17 05:55:00|7307.2|7304.2|7309.4|7306.4|7309.9|7306.9|7306.7|7303.7|25
1692252000000|2023-08-17 06:00:00|7309.2|7306.2|7310.4|7308.4|7310.9|7308.9|7307.2|7305.2|203
1692252300000|2023-08-17 06:05:00|7310.2|7308.2|7316.2|7314.2|7316.2|7314.2|7308.9|7306.9|128
1692252600000|2023-08-17 06:10:00|7315.9|7313.9|7313.4|7311.4|7316.7|7314.7|7311.9|7309.9|135
1692252900000|2023-08-17 06:15:00|7313.2|7311.2|7319.2|7317.2|7319.2|7317.2|7308.4|7306.4|118
1692253200000|2023-08-17 06:20:00|7318.9|7316.9|7321.7|7319.7|7322.2|7320.2|7317.2|7315.2|103
1692253500000|2023-08-17 06:25:00|7321.4|7319.4|7324.2|7322.2|7325.9|7323.9|7320.7|7318.7|138
1692253800000|2023-08-17 06:30:00|7323.9|7321.9|7326.7|7324.7|7326.9|7324.9|7322.9|7320.9|157
1692254100000|2023-08-17 06:35:00|7326.4|7324.4|7330.4|7328.4|7330.7|7328.7|7326.2|7324.2|173
1692254400000|2023-08-17 06:40:00|7330.7|7328.7|7327.7|7325.7|7332.2|7330.2|7324.9|7322.9|317
1692254700000|2023-08-17 06:45:00|7327.4|7325.4|7325.4|7323.4|7329.2|7327.2|7323.2|7321.2|179
1692255000000|2023-08-17 06:50:00|7325.7|7323.7|7327.7|7325.7|7330.2|7328.2|7325.2|7323.2|188
1692255300000|2023-08-17 06:55:00|7327.9|7325.9|7328.9|7326.9|7331.7|7329.7|7326.7|7324.7|228
1692255600000|2023-08-17 07:00:00|7328.4|7327.4|7322.7|7321.7|7330.7|7329.7|7317.2|7316.2|3355
1692255900000|2023-08-17 07:05:00|7322.2|7321.2|7330.2|7329.2|7330.7|7329.7|7319.4|7318.4|1615
1692256200000|2023-08-17 07:10:00|7329.9|7328.9|7319.4|7318.4|7330.7|7329.7|7315.7|7314.7|981
1692256500000|2023-08-17 07:15:00|7319.2|7318.2|7322.7|7321.7|7329.7|7328.7|7315.7|7314.7|953
1692256800000|2023-08-17 07:20:00|7322.4|7321.4|7317.2|7316.2|7323.2|7322.2|7316.2|7315.2|604
1692257100000|2023-08-17 07:25:00|7317.9|7316.9|7324.2|7323.2|7324.2|7323.2|7316.2|7315.2|656
1692257400000|2023-08-17 07:30:00|7323.7|7322.7|7326.7|7325.7|7328.9|7327.9|7320.2|7319.2|882
1692257700000|2023-08-17 07:35:00|7327.2|7326.2|7328.7|7327.7|7329.7|7328.7|7322.2|7321.2|678
1692258000000|2023-08-17 07:40:00|7328.2|7327.2|7323.9|7322.9|7328.4|7327.4|7319.9|7318.9|475
1692258300000|2023-08-17 07:45:00|7323.7|7322.7|7323.9|7322.9|7327.7|7326.7|7320.7|7319.7|432
1692258600000|2023-08-17 07:50:00|7323.7|7322.7|7316.2|7315.2|7324.7|7323.7|7314.2|7313.2|607
1692258900000|2023-08-17 07:55:00|7315.7|7314.7|7328.5|7327.5|7331|7330|7315.7|7314.7|424
1692259200000|2023-08-17 08:00:00|7328|7327|7330.2|7329.2|7333.2|7332.2|7325.2|7324.2|526
1692259500000|2023-08-17 08:05:00|7330.5|7329.5|7329|7328|7334.5|7333.5|7328|7327|367
1692259800000|2023-08-17 08:10:00|7329.5|7328.5|7332.5|7331.5|7334|7333|7329.5|7328.5|446
1692260100000|2023-08-17 08:15:00|7332.7|7331.7|7332.7|7331.7|7333.5|7332.5|7328.5|7327.5|467
1692260400000|2023-08-17 08:20:00|7333|7332|7326.7|7325.7|7334.5|7333.5|7325.2|7324.2|375
1692260700000|2023-08-17 08:25:00|7327|7326|7331.7|7330.7|7333.7|7332.7|7324.7|7323.7|397
1692261000000|2023-08-17 08:30:00|7331.5|7330.5|7334.7|7333.7|7334.7|7333.7|7330.5|7329.5|317
1692261300000|2023-08-17 08:35:00|7335|7334|7334.5|7333.5|7337|7336|7332.7|7331.7|346
1692261600000|2023-08-17 08:40:00|7334.2|7333.2|7338.5|7337.5|7340.5|7339.5|7332.5|7331.5|421
1692261900000|2023-08-17 08:45:00|7338.7|7337.7|7335.5|7334.5|7339|7338|7333|7332|327
1692262200000|2023-08-17 08:50:00|7335.2|7334.2|7326|7325|7335.5|7334.5|7325.2|7324.2|495
1692262500000|2023-08-17 08:55:00|7326.7|7325.7|7333.2|7332.2|7334|7333|7326.5|7325.5|529
1692262800000|2023-08-17 09:00:00|7333|7332|7339.7|7338.7|7340.5|7339.5|7333|7332|480
1692263100000|2023-08-17 09:05:00|7339.5|7338.5|7334.5|7333.5|7339.7|7338.7|7331.5|7330.5|371
1692263400000|2023-08-17 09:10:00|7334.2|7333.2|7337.7|7336.7|7339|7338|7334|7333|1018
1692263700000|2023-08-17 09:15:00|7337.5|7336.5|7335|7334|7339.5|7338.5|7334.7|7333.7|970
1692264000000|2023-08-17 09:20:00|7335.2|7334.2|7332|7331|7335.2|7334.2|7331.5|7330.5|339
1692264300000|2023-08-17 09:25:00|7331.7|7330.7|7328.5|7327.5|7335.2|7334.2|7327|7326|392
1692264600000|2023-08-17 09:30:00|7329|7328|7326|7325|7332|7331|7326|7325|356
1692264900000|2023-08-17 09:35:00|7326.2|7325.2|7334|7333|7334|7333|7325|7324|279
1692265200000|2023-08-17 09:40:00|7334.5|7333.5|7336|7335|7336|7335|7331.5|7330.5|385
1692265500000|2023-08-17 09:45:00|7335.7|7334.7|7339|7338|7344.5|7343.5|7335|7334|521
1692265800000|2023-08-17 09:50:00|7339.7|7338.7|7344.7|7343.7|7345.5|7344.5|7339.2|7338.2|484
1692266100000|2023-08-17 09:55:00|7344.5|7343.5|7342.5|7341.5|7345|7344|7341.7|7340.7|484
1692266400000|2023-08-17 10:00:00|7342.2|7341.2|7347.5|7346.5|7349|7348|7342.2|7341.2|436
1692266700000|2023-08-17 10:05:00|7348|7347|7345.7|7344.7|7349.2|7348.2|7345.5|7344.5|307
1692267000000|2023-08-17 10:10:00|7345.5|7344.5|7350.2|7349.2|7354|7353|7344.5|7343.5|1491
1692267300000|2023-08-17 10:15:00|7350.5|7349.5|7353|7352|7353.5|7352.5|7348.5|7347.5|628
1692267600000|2023-08-17 10:20:00|7353.2|7352.2|7350|7349|7354|7353|7348.5|7347.5|303
1692267900000|2023-08-17 10:25:00|7350.2|7349.2|7348|7347|7351.5|7350.5|7348|7347|384
1692268200000|2023-08-17 10:30:00|7347.7|7346.7|7350|7349|7351.5|7350.5|7347.5|7346.5|407
1692268500000|2023-08-17 10:35:00|7349.7|7348.7|7344|7343|7349.7|7348.7|7343.5|7342.5|319
1692268800000|2023-08-17 10:40:00|7344.2|7343.2|7346.2|7345.2|7349|7348|7344.2|7343.2|207
1692269100000|2023-08-17 10:45:00|7346.5|7345.5|7342|7341|7346.5|7345.5|7342|7341|343
1692269400000|2023-08-17 10:50:00|7341.7|7340.7|7347.5|7346.5|7349.5|7348.5|7341.5|7340.5|292
1692269700000|2023-08-17 10:55:00|7347.2|7346.2|7348.2|7347.2|7351.5|7350.5|7346.7|7345.7|225
1692270000000|2023-08-17 11:00:00|7347.5|7346.5|7349.5|7348.5|7349.7|7348.7|7346.2|7345.2|285
1692270300000|2023-08-17 11:05:00|7350|7349|7349.5|7348.5|7350.2|7349.2|7347.5|7346.5|292
1692270600000|2023-08-17 11:10:00|7349.7|7348.7|7345.7|7344.7|7350|7349|7344.2|7343.2|282
1692270900000|2023-08-17 11:15:00|7346|7345|7346.5|7345.5|7347.2|7346.2|7345|7344|238
1692271200000|2023-08-17 11:20:00|7346.7|7345.7|7347.2|7346.2|7347.5|7346.5|7343|7342|162
1692271500000|2023-08-17 11:25:00|7347|7346|7343|7342|7348|7347|7343|7342|211
1692271800000|2023-08-17 11:30:00|7343.5|7342.5|7339|7338|7343.5|7342.5|7338|7337|324
1692272100000|2023-08-17 11:35:00|7338.7|7337.7|7342.5|7341.5|7345.5|7344.5|7338.7|7337.7|176
1692272400000|2023-08-17 11:40:00|7342.8|7341.8|7343.3|7342.3|7343.8|7342.8|7342.3|7341.3|239
1692272700000|2023-08-17 11:45:00|7343|7342|7345.8|7344.8|7345.8|7344.8|7342.5|7341.5|559
1692273000000|2023-08-17 11:50:00|7346|7345|7343.8|7342.8|7346|7345|7342|7341|290
1692273300000|2023-08-17 11:55:00|7344.3|7343.3|7343.8|7342.8|7344.3|7343.3|7341.8|7340.8|284
1692273600000|2023-08-17 12:00:00|7343.5|7342.5|7339.8|7338.8|7343.8|7342.8|7337.8|7336.8|411
1692273900000|2023-08-17 12:05:00|7340|7339|7337.8|7336.8|7340.3|7339.3|7337.3|7336.3|270
1692274200000|2023-08-17 12:10:00|7337.3|7336.3|7335.8|7334.8|7338.8|7337.8|7334.8|7333.8|345
1692274500000|2023-08-17 12:15:00|7335|7334|7336.3|7335.3|7338.8|7337.8|7334.8|7333.8|431
1692274800000|2023-08-17 12:20:00|7335.8|7334.8|7336.8|7335.8|7338|7337|7334.3|7333.3|240
1692275100000|2023-08-17 12:25:00|7336.3|7335.3|7337|7336|7338.3|7337.3|7335.8|7334.8|269
1692275400000|2023-08-17 12:30:00|7336.8|7335.8|7337.8|7336.8|7341|7340|7333.8|7332.8|459
1692275700000|2023-08-17 12:35:00|7337.5|7336.5|7340.8|7339.8|7344.5|7343.5|7337.5|7336.5|365
1692276000000|2023-08-17 12:40:00|7340.3|7339.3|7336.8|7335.8|7341.3|7340.3|7336.3|7335.3|318
1692276300000|2023-08-17 12:45:00|7336.5|7335.5|7332|7331|7337|7336|7331.8|7330.8|249
1692276600000|2023-08-17 12:50:00|7331.8|7330.8|7332.3|7331.3|7336.8|7335.8|7330.8|7329.8|349
1692276900000|2023-08-17 12:55:00|7332.5|7331.5|7337.3|7336.3|7338|7337|7332.5|7331.5|227
1692277200000|2023-08-17 13:00:00|7337|7336|7333|7332|7339|7338|7330.8|7329.8|474
1692277500000|2023-08-17 13:05:00|7333.3|7332.3|7331.5|7330.5|7335.3|7334.3|7331.3|7330.3|491
1692277800000|2023-08-17 13:10:00|7331.8|7330.8|7331|7330|7334.3|7333.3|7330.8|7329.8|333
1692278100000|2023-08-17 13:15:00|7330.8|7329.8|7329.3|7328.3|7331.3|7330.3|7326.5|7325.5|351
1692278400000|2023-08-17 13:20:00|7328.5|7327.5|7325.8|7324.8|7330.3|7329.3|7325.3|7324.3|187
1692278700000|2023-08-17 13:25:00|7325.3|7324.3|7326.8|7325.8|7329.8|7328.8|7323.3|7322.3|507
1692279000000|2023-08-17 13:30:00|7326.3|7325.3|7326.3|7325.3|7330.8|7329.8|7324.3|7323.3|797
1692279300000|2023-08-17 13:35:00|7325.5|7324.5|7328.3|7327.3|7330|7329|7323.3|7322.3|502
1692279600000|2023-08-17 13:40:00|7327.8|7326.8|7327|7326|7336|7335|7326.8|7325.8|434
1692279900000|2023-08-17 13:45:00|7326.8|7325.8|7324.3|7323.3|7328|7327|7324.3|7323.3|559
1692280200000|2023-08-17 13:50:00|7323.8|7322.8|7318.3|7317.3|7326.8|7325.8|7318|7317|680
1692280500000|2023-08-17 13:55:00|7317.8|7316.8|7318.5|7317.5|7321|7320|7315.3|7314.3|1144
1692280800000|2023-08-17 14:00:00|7317.8|7316.8|7319|7318|7323.8|7322.8|7317|7316|870
1692281100000|2023-08-17 14:05:00|7318.8|7317.8|7329.8|7328.8|7330.3|7329.3|7316|7315|1070
1692281400000|2023-08-17 14:10:00|7329.7|7328.7|7330.4|7329.4|7332.2|7331.2|7324.9|7323.9|1059
1692281700000|2023-08-17 14:15:00|7330.2|7329.2|7337.2|7336.2|7337.9|7336.9|7329.7|7328.7|615
1692282000000|2023-08-17 14:20:00|7336.9|7335.9|7334.7|7333.7|7339.9|7338.9|7334.4|7333.4|633
1692282300000|2023-08-17 14:25:00|7334.2|7333.2|7329.7|7328.7|7335.2|7334.2|7328.2|7327.2|684
1692282600000|2023-08-17 14:30:00|7329.4|7328.4|7316.2|7315.2|7332.2|7331.2|7316.2|7315.2|752
1692282900000|2023-08-17 14:35:00|7316.7|7315.7|7316.2|7315.2|7317.7|7316.7|7310.9|7309.9|818
1692283200000|2023-08-17 14:40:00|7316.4|7315.4|7321.7|7320.7|7324.7|7323.7|7315.7|7314.7|631
1692283500000|2023-08-17 14:45:00|7322.4|7321.4|7319.2|7318.2|7323.4|7322.4|7318.2|7317.2|789
1692283800000|2023-08-17 14:50:00|7319.7|7318.7|7322.7|7321.7|7324.7|7323.7|7317.7|7316.7|784
1692284100000|2023-08-17 14:55:00|7322.2|7321.2|7317.7|7316.7|7323.2|7322.2|7317.7|7316.7|814
1692284400000|2023-08-17 15:00:00|7317.9|7316.9|7313.4|7312.4|7318.7|7317.7|7312.7|7311.7|719
1692284700000|2023-08-17 15:05:00|7313.7|7312.7|7313.7|7312.7|7316.2|7315.2|7310.7|7309.7|752
1692285000000|2023-08-17 15:10:00|7314.2|7313.2|7316.7|7315.7|7317.7|7316.7|7312.2|7311.2|892
1692285300000|2023-08-17 15:15:00|7316.4|7315.4|7309.7|7308.7|7316.4|7315.4|7309.2|7308.2|792
1692285600000|2023-08-17 15:20:00|7309.9|7308.9|7308.7|7307.7|7310.7|7309.7|7306.7|7305.7|811
1692285900000|2023-08-17 15:25:00|7308.4|7307.4|7307.2|7305.2|7310.2|7309.2|7305.2|7304.2|3421
1692286200000|2023-08-17 15:30:00|7307.7|7305.7|7311.2|7309.2|7312.4|7310.4|7306.7|7304.7|4944
1692286500000|2023-08-17 15:35:00|7311.7|7309.7|7308.9|7306.9|7312.2|7310.2|7307.2|7305.2|1306
1692286800000|2023-08-17 15:40:00|7309.2|7307.2|7311.2|7309.2|7314.7|7312.7|7308.2|7306.2|565
1692287100000|2023-08-17 15:45:00|7310.7|7308.7|7306.4|7304.4|7311.2|7309.2|7305.7|7303.7|380
1692287400000|2023-08-17 15:50:00|7306.7|7304.7|7306.7|7304.7|7312.2|7310.2|7306.2|7304.2|253
1692287700000|2023-08-17 15:55:00|7306.2|7304.2|7310.2|7308.2|7310.2|7308.2|7305.4|7303.4|250
1692288000000|2023-08-17 16:00:00|7309.7|7307.7|7308.2|7306.2|7310.2|7308.2|7307.4|7305.4|175
1692288300000|2023-08-17 16:05:00|7308.7|7306.7|7305.9|7303.9|7308.7|7306.7|7303.7|7301.7|263
1692288600000|2023-08-17 16:10:00|7306.2|7304.2|7307.7|7305.7|7308.7|7306.7|7306.2|7304.2|103
1692288900000|2023-08-17 16:15:00|7307.4|7305.4|7308.2|7306.2|7308.4|7306.4|7305.9|7303.9|111
1692289200000|2023-08-17 16:20:00|7307.9|7305.9|7311.9|7309.9|7312.2|7310.2|7306.2|7304.2|174
1692289500000|2023-08-17 16:25:00|7312.2|7310.2|7314.7|7312.7|7315.9|7313.9|7311.2|7309.2|194
1692289800000|2023-08-17 16:30:00|7314.9|7312.9|7311.7|7309.7|7315.4|7313.4|7310.9|7308.9|80
1692290100000|2023-08-17 16:35:00|7311.9|7309.9|7310.4|7308.4|7312.7|7310.7|7309.2|7307.2|86
1692290400000|2023-08-17 16:40:00|7310.2|7308.2|7310.4|7308.4|7312.2|7310.2|7309.7|7307.7|64
1692290700000|2023-08-17 16:45:00|7310.7|7308.7|7312.7|7310.7|7312.7|7310.7|7309.7|7307.7|90
1692291000000|2023-08-17 16:50:00|7313.2|7311.2|7315.4|7313.4|7315.7|7313.7|7313.2|7311.2|177
1692291300000|2023-08-17 16:55:00|7315.7|7313.7|7317.4|7315.4|7317.4|7315.4|7315.2|7313.2|108
1692291600000|2023-08-17 17:00:00|7317.7|7315.7|7315.7|7313.7|7318.2|7316.2|7315.7|7313.7|82
1692291900000|2023-08-17 17:05:00|7315.2|7313.2|7313.4|7311.4|7316.2|7314.2|7313.4|7311.4|32
1692292200000|2023-08-17 17:10:00|7313.2|7311.2|7312.7|7310.7|7314.2|7312.2|7311.9|7309.9|66
1692292500000|2023-08-17 17:15:00|7312.9|7310.9|7311.4|7309.4|7313.9|7311.9|7311.4|7309.4|111
1692292800000|2023-08-17 17:20:00|7311.7|7309.7|7307.9|7305.9|7311.7|7309.7|7307.9|7305.9|124
1692293100000|2023-08-17 17:25:00|7307.7|7305.7|7305.9|7303.9|7308.7|7306.7|7305.2|7303.2|141
1692293400000|2023-08-17 17:30:00|7305.7|7303.7|7304.7|7302.7|7305.7|7303.7|7303.2|7301.2|137
1692293700000|2023-08-17 17:35:00|7304.4|7302.4|7306.2|7304.2|7308.2|7306.2|7304.4|7302.4|86
1692294000000|2023-08-17 17:40:00|7306.4|7304.4|7303.2|7301.2|7307.4|7305.4|7301.7|7299.7|222
1692294300000|2023-08-17 17:45:00|7302.7|7300.7|7301.7|7299.7|7303.7|7301.7|7301.7|7299.7|68
1692294600000|2023-08-17 17:50:00|7301.9|7299.9|7303.7|7301.7|7304.4|7302.4|7301.7|7299.7|88
1692294900000|2023-08-17 17:55:00|7303.4|7301.4|7304.2|7302.2|7305.2|7303.2|7302.9|7300.9|58
1692295200000|2023-08-17 18:00:00|7303.7|7301.7|7301.7|7299.7|7303.9|7301.9|7301.4|7299.4|60
1692295500000|2023-08-17 18:05:00|7301.4|7299.4|7302.4|7300.4|7302.7|7300.7|7299.7|7297.7|163
1692295800000|2023-08-17 18:10:00|7302.7|7300.7|7300.9|7298.9|7302.9|7300.9|7300.7|7298.7|52
1692296100000|2023-08-17 18:15:00|7300.7|7298.7|7299.4|7297.4|7300.7|7298.7|7298.7|7296.7|80
1692296400000|2023-08-17 18:20:00|7299.2|7297.2|7299.7|7297.7|7300.2|7298.2|7298.4|7296.4|54
1692296700000|2023-08-17 18:25:00|7299.9|7297.9|7300.9|7298.9|7301.7|7299.7|7299.2|7297.2|53
1692297000000|2023-08-17 18:30:00|7301.2|7299.2|7299.4|7297.4|7301.2|7299.2|7297.9|7295.9|39
1692297300000|2023-08-17 18:35:00|7299.2|7297.2|7299.4|7297.4|7300.2|7298.2|7297.7|7295.7|105
1692297600000|2023-08-17 18:40:00|7299.2|7297.2|7296.7|7294.7|7299.2|7297.2|7296.7|7294.7|26
1692297900000|2023-08-17 18:45:00|7296.4|7294.4|7292.9|7290.9|7297.2|7295.2|7292.7|7290.7|280
1692298200000|2023-08-17 18:50:00|7293.2|7291.2|7292.2|7290.2|7294.7|7292.7|7291.9|7289.9|135
1692298500000|2023-08-17 18:55:00|7291.9|7289.9|7291.2|7289.2|7291.9|7289.9|7289.4|7287.4|276
1692298800000|2023-08-17 19:00:00|7290.9|7288.9|7286.2|7284.2|7291.9|7289.9|7286.2|7284.2|111
1692299100000|2023-08-17 19:05:00|7286.4|7284.4|7283.4|7281.4|7288.4|7286.4|7282.4|7280.4|316
1692299400000|2023-08-17 19:10:00|7283.2|7281.2|7280.2|7278.2|7283.4|7281.4|7279.7|7277.7|161
1692299700000|2023-08-17 19:15:00|7279.9|7277.9|7283.4|7281.4|7283.4|7281.4|7277.7|7275.7|244
1692300000000|2023-08-17 19:20:00|7283.2|7281.2|7280.4|7278.4|7283.7|7281.7|7278.9|7276.9|122
1692300300000|2023-08-17 19:25:00|7280.7|7278.7|7285.4|7283.4|7285.4|7283.4|7280.4|7278.4|195
1692300600000|2023-08-17 19:30:00|7285.2|7283.2|7285.4|7283.4|7288.2|7286.2|7283.7|7281.7|178
1692300900000|2023-08-17 19:35:00|7285.2|7283.2|7284.7|7282.7|7286.7|7284.7|7284.2|7282.2|132
1692301200000|2023-08-17 19:40:00|7284.9|7282.9|7281.4|7279.4|7286.2|7284.2|7280.7|7278.7|116
1692301500000|2023-08-17 19:45:00|7281.2|7279.2|7280.9|7278.9|7283.4|7281.4|7279.7|7277.7|149
1692301800000|2023-08-17 19:50:00|7280.7|7278.7|7285.4|7283.4|7285.7|7283.7|7280.7|7278.7|339
1692302100000|2023-08-17 19:55:00|7285.7|7283.7|7281.5|7277.5|7286.4|7284.4|7280.9|7277.4|437
1692302400000|2023-08-17 20:00:00|7282.1|7278.1|7280.7|7276.7|7283.9|7279.9|7279.1|7275.1|0
1692302700000|2023-08-17 20:05:00|7280.8|7276.8|7282.7|7278.7|7282.9|7278.9|7280.7|7276.7|0
1692303000000|2023-08-17 20:10:00|7282.6|7278.6|7283.1|7279.1|7283.9|7279.9|7282.3|7278.3|0
1692303300000|2023-08-17 20:15:00|7283.2|7279.2|7276.5|7272.5|7283.3|7279.3|7276.5|7272.5|0
1692303600000|2023-08-17 20:20:00|7276.4|7272.4|7278.6|7274.6|7281.1|7277.1|7275.9|7271.9|0
1692303900000|2023-08-17 20:25:00|7278.8|7274.8|7278.7|7274.7|7279.1|7275.1|7277.7|7273.7|0
1692304200000|2023-08-17 20:30:00|7278.9|7274.9|7278.7|7274.7|7280.1|7276.1|7278.4|7274.4|0
1692304500000|2023-08-17 20:35:00|7278.8|7274.8|7278.5|7274.5|7279.3|7275.3|7278.4|7274.4|0
1692304800000|2023-08-17 20:40:00|7278.2|7274.2|7278.4|7274.4|7278.7|7274.7|7277.1|7273.1|0
1692305100000|2023-08-17 20:45:00|7278.3|7274.3|7276.9|7272.9|7278.3|7274.3|7276.7|7272.7|0
1692305400000|2023-08-17 20:50:00|7277|7273|7277.6|7273.6|7277.9|7273.9|7276.6|7272.6|0
1692305700000|2023-08-17 20:55:00|7277.7|7273.7|7277.9|7273.9|7278.6|7274.6|7277.5|7273.5|0
1692306000000|2023-08-17 21:00:00|7278|7274|7278.8|7274.8|7278.8|7274.8|7278|7274|0
1692306300000|2023-08-17 21:05:00|7278.7|7274.7|7278.8|7274.8|7278.8|7274.8|7278.5|7274.5|0
1692306600000|2023-08-17 21:10:00|7278.6|7274.6|7278.6|7274.6|7279.1|7275.1|7278.6|7274.6|0
1692306900000|2023-08-17 21:15:00|7278.5|7274.5|7278.4|7274.4|7278.6|7274.6|7278.1|7274.1|0
1692307200000|2023-08-17 21:20:00|7278.8|7274.8|7278.6|7274.6|7278.9|7274.9|7278.4|7274.4|0
1692307500000|2023-08-17 21:25:00|7278.7|7274.7|7278.9|7274.9|7279.2|7275.2|7278.2|7274.2|0
1692307800000|2023-08-17 21:30:00|7278.8|7274.8|7279.1|7275.1|7279.1|7275.1|7278.8|7274.8|0
1692308100000|2023-08-17 21:35:00|7279|7275|7279.3|7275.3|7279.4|7275.4|7278.7|7274.7|0
1692308400000|2023-08-17 21:40:00|7279.4|7275.4|7279.5|7275.5|7279.7|7275.7|7279.3|7275.3|0
1692308700000|2023-08-17 21:45:00|7279.6|7275.6|7280.5|7276.5|7280.6|7276.6|7279.4|7275.4|0
1692309000000|2023-08-17 21:50:00|7280.6|7276.6|7280.1|7276.1|7280.6|7276.6|7279.8|7275.8|0
1692309300000|2023-08-17 21:55:00|7280.8|7276.8|7280.9|7276.9|7281.2|7277.2|7280.6|7276.6|0
1692309600000|2023-08-17 22:00:00|7281.2|7277.2|7281.9|7277.9|7285.3|7281.3|7280.6|7276.6|0
1692309900000|2023-08-17 22:05:00|7281.8|7277.8|7278.8|7274.8|7282.9|7278.9|7278.2|7274.2|0
1692310200000|2023-08-17 22:10:00|7278.9|7274.9|7279.2|7275.2|7280|7276|7276.5|7272.5|0
1692310500000|2023-08-17 22:15:00|7279.1|7275.1|7277.7|7273.7|7279.7|7275.7|7277.7|7273.7|0
1692310800000|2023-08-17 22:20:00|7277.6|7273.6|7278.6|7274.6|7278.8|7274.8|7277.4|7273.4|0
1692311100000|2023-08-17 22:25:00|7278.7|7274.7|7279|7275|7279|7275|7277.6|7273.6|0
1692311400000|2023-08-17 22:30:00|7279.1|7275.1|7278.8|7274.8|7279.4|7275.4|7278.2|7274.2|0
1692311700000|2023-08-17 22:35:00|7278.7|7274.7|7277.2|7273.2|7279.1|7275.1|7276.8|7272.8|0
1692312000000|2023-08-17 22:40:00|7277.3|7273.3|7278.3|7274.3|7279|7275|7277|7273|0
1692312300000|2023-08-17 22:45:00|7278.2|7274.2|7279|7275|7279.3|7275.3|7278.1|7274.1|0
1692312600000|2023-08-17 22:50:00|7278.8|7274.8|7276.5|7272.5|7279.5|7275.5|7276|7272|0
1692312900000|2023-08-17 22:55:00|7276.6|7272.6|7275.8|7271.8|7277|7273|7275.1|7271.1|0
1692313200000|2023-08-17 23:00:00|7275.9|7271.9|7279|7275|7279|7275|7275.9|7271.9|0
1692313500000|2023-08-17 23:05:00|7278.9|7274.9|7277.8|7273.8|7279.6|7275.6|7277.8|7273.8|0
1692313800000|2023-08-17 23:10:00|7277.7|7273.7|7278.5|7274.5|7278.8|7274.8|7277.6|7273.6|0
1692314100000|2023-08-17 23:15:00|7278.4|7274.4|7278.5|7274.5|7279.1|7275.1|7278.2|7274.2|0
1692314400000|2023-08-17 23:20:00|7278.6|7274.6|7278.8|7274.8|7279.4|7275.4|7278.5|7274.5|0
1692314700000|2023-08-17 23:25:00|7278.9|7274.9|7279.7|7275.7|7279.7|7275.7|7278.9|7274.9|0
1692315000000|2023-08-17 23:30:00|7279.8|7275.8|7281.8|7277.8|7281.8|7277.8|7279.8|7275.8|0
1692315300000|2023-08-17 23:35:00|7281.9|7277.9|7281.6|7277.6|7282.6|7278.6|7281.3|7277.3|0
1692315600000|2023-08-17 23:40:00|7281.7|7277.7|7281.6|7277.6|7282.2|7278.2|7281.6|7277.6|0
1692315900000|2023-08-17 23:45:00|7281.5|7277.5|7280.4|7276.4|7281.5|7277.5|7280.1|7276.1|0
1692316200000|2023-08-17 23:50:00|7280.1|7276.1|7279.9|7275.9|7280.4|7276.4|7279.3|7275.3|0
1692316500000|2023-08-17 23:55:00|7279.8|7275.8|7278.9|7274.9|7279.9|7275.9|7278.9|7274.9|0
1692316800000|2023-08-18 00:00:00|7278.8|7274.8|7279.1|7276.1|7279.1|7276.1|7274.4|7271.4|108
1692317100000|2023-08-18 00:05:00|7279.4|7276.4|7280.1|7277.1|7282.6|7279.6|7278.9|7275.9|68
1692317400000|2023-08-18 00:10:00|7279.9|7276.9|7283.4|7280.4|7283.4|7280.4|7279.9|7276.9|18
1692317700000|2023-08-18 00:15:00|7283.1|7280.1|7283.6|7280.6|7284.9|7281.9|7280.6|7277.6|69
1692318000000|2023-08-18 00:20:00|7283.1|7280.1|7281.6|7278.6|7283.1|7280.1|7280.1|7277.1|26
1692318300000|2023-08-18 00:25:00|7281.9|7278.9|7280.1|7277.1|7284.1|7281.1|7279.1|7276.1|31
1692318600000|2023-08-18 00:30:00|7279.9|7276.9|7278.6|7275.6|7280.4|7277.4|7277.6|7274.6|21
1692318900000|2023-08-18 00:35:00|7278.9|7275.9|7285.1|7282.1|7285.4|7282.4|7278.6|7275.6|50
1692319200000|2023-08-18 00:40:00|7284.6|7281.6|7285.4|7282.4|7286.9|7283.9|7284.1|7281.1|50
1692319500000|2023-08-18 00:45:00|7285.6|7282.6|7285.4|7282.4|7286.6|7283.6|7284.9|7281.9|22
1692319800000|2023-08-18 00:50:00|7285.6|7282.6|7285.4|7282.4|7285.6|7282.6|7284.1|7281.1|42
1692320100000|2023-08-18 00:55:00|7285.6|7282.6|7285.6|7282.6|7285.9|7282.9|7284.9|7281.9|36
1692320400000|2023-08-18 01:00:00|7285.9|7282.9|7285.4|7282.4|7286.6|7283.6|7283.9|7280.9|31
1692320700000|2023-08-18 01:05:00|7285.6|7282.6|7285.9|7282.9|7286.1|7283.1|7284.6|7281.6|21
1692321000000|2023-08-18 01:10:00|7285.4|7282.4|7286.6|7283.6|7286.9|7283.9|7285.1|7282.1|1
1692321300000|2023-08-18 01:15:00|7287.6|7284.6|7288.6|7285.6|7289.1|7286.1|7285.9|7282.9|30
1692321600000|2023-08-18 01:20:00|7288.4|7285.4|7289.4|7286.4|7290.1|7287.1|7288.1|7285.1|22
1692321900000|2023-08-18 01:25:00|7289.9|7286.9|7287.9|7284.9|7290.1|7287.1|7287.4|7284.4|33
1692322200000|2023-08-18 01:30:00|7288.1|7285.1|7289.6|7286.6|7292.6|7289.6|7288.1|7285.1|53
1692322500000|2023-08-18 01:35:00|7289.4|7286.4|7292.6|7289.6|7293.1|7290.1|7289.1|7286.1|50
1692322800000|2023-08-18 01:40:00|7293.6|7290.6|7296.1|7293.1|7296.6|7293.6|7293.1|7290.1|47
1692323100000|2023-08-18 01:45:00|7295.6|7292.6|7295.6|7292.6|7297.9|7294.9|7295.1|7292.1|18
1692323400000|2023-08-18 01:50:00|7295.1|7292.1|7297.4|7294.4|7297.6|7294.6|7294.1|7291.1|35
1692323700000|2023-08-18 01:55:00|7297.1|7294.1|7297.1|7294.1|7298.1|7295.1|7296.6|7293.6|11
1692324000000|2023-08-18 02:00:00|7297.4|7294.4|7297.6|7294.6|7297.6|7294.6|7296.6|7293.6|6
1692324300000|2023-08-18 02:05:00|7297.4|7294.4|7299.6|7296.6|7299.6|7296.6|7296.6|7293.6|25
1692324600000|2023-08-18 02:10:00|7299.4|7296.4|7300.4|7297.4|7301.1|7298.1|7299.1|7296.1|23
1692324900000|2023-08-18 02:15:00|7300.1|7297.1|7297.6|7294.6|7300.1|7297.1|7297.6|7294.6|7
1692325200000|2023-08-18 02:20:00|7298.1|7295.1|7296.6|7293.6|7298.1|7295.1|7296.6|7293.6|5
1692325500000|2023-08-18 02:25:00|7296.1|7293.1|7296.1|7293.1|7296.6|7293.6|7294.6|7291.6|39
1692325800000|2023-08-18 02:30:00|7296.4|7293.4|7293.1|7290.1|7296.6|7293.6|7293.1|7290.1|21
1692326100000|2023-08-18 02:35:00|7293.4|7290.4|7292.9|7289.9|7293.9|7290.9|7292.6|7289.6|21
1692326400000|2023-08-18 02:40:00|7293.1|7290.1|7294.1|7291.1|7294.1|7291.1|7293.1|7290.1|1
1692326700000|2023-08-18 02:45:00|7293.4|7290.4|7292.9|7289.9|7293.6|7290.6|7292.6|7289.6|22
1692327000000|2023-08-18 02:50:00|7292.6|7289.6|7292.9|7289.9|7293.1|7290.1|7292.1|7289.1|2
1692327300000|2023-08-18 02:55:00|7292.6|7289.6|7293.1|7290.1|7293.6|7290.6|7292.6|7289.6|15
1692327600000|2023-08-18 03:00:00|7292.9|7289.9|7293.1|7290.1|7294.1|7291.1|7291.9|7288.9|34
1692327900000|2023-08-18 03:05:00|7292.6|7289.6|7290.9|7287.9|7292.6|7289.6|7290.9|7287.9|24
1692328200000|2023-08-18 03:10:00|7291.1|7288.1|7289.6|7286.6|7291.1|7288.1|7287.1|7284.1|34
1692328500000|2023-08-18 03:15:00|7289.9|7286.9|7287.9|7284.9|7290.6|7287.6|7287.9|7284.9|34
1692328800000|2023-08-18 03:20:00|7288.1|7285.1|7289.6|7286.6|7289.6|7286.6|7287.6|7284.6|17
1692329100000|2023-08-18 03:25:00|7289.9|7286.9|7291.1|7288.1|7291.6|7288.6|7289.1|7286.1|20
1692329400000|2023-08-18 03:30:00|7290.6|7287.6|7290.6|7287.6|7291.6|7288.6|7288.6|7285.6|23
1692329700000|2023-08-18 03:35:00|7290.4|7287.4|7289.9|7286.9|7290.6|7287.6|7288.4|7285.4|7
1692330000000|2023-08-18 03:40:00|7290.1|7287.1|7290.1|7287.1|7291.1|7288.1|7290.1|7287.1|8
1692330300000|2023-08-18 03:45:00|7289.9|7286.9|7287.4|7284.4|7289.9|7286.9|7287.1|7284.1|10
1692330600000|2023-08-18 03:50:00|7287.6|7284.6|7289.1|7286.1|7289.6|7286.6|7287.4|7284.4|12
1692330900000|2023-08-18 03:55:00|7289.4|7286.4|7288.4|7285.4|7289.6|7286.6|7287.9|7284.9|9
1692331200000|2023-08-18 04:00:00|7288.6|7285.6|7287.6|7284.6|7289.1|7286.1|7287.1|7284.1|10
1692331500000|2023-08-18 04:05:00|7287.9|7284.9|7288.1|7285.1|7288.6|7285.6|7285.6|7282.6|55
1692331800000|2023-08-18 04:10:00|7287.6|7284.6|7284.9|7281.9|7287.6|7284.6|7284.9|7281.9|43
1692332100000|2023-08-18 04:15:00|7285.1|7282.1|7285.1|7282.1|7286.4|7283.4|7284.9|7281.9|16
1692332400000|2023-08-18 04:20:00|7284.9|7281.9|7285.6|7282.6|7286.6|7283.6|7284.9|7281.9|18
1692332700000|2023-08-18 04:25:00|7285.4|7282.4|7286.1|7283.1|7286.4|7283.4|7284.9|7281.9|8
1692333000000|2023-08-18 04:30:00|7286.4|7283.4|7285.6|7282.6|7287.4|7284.4|7285.6|7282.6|16
1692333300000|2023-08-18 04:35:00|7285.4|7282.4|7287.4|7284.4|7287.4|7284.4|7283.6|7280.6|52
1692333600000|2023-08-18 04:40:00|7287.1|7284.1|7287.6|7284.6|7287.9|7284.9|7287.1|7284.1|7
1692333900000|2023-08-18 04:45:00|7287.4|7284.4|7287.6|7284.6|7288.1|7285.1|7285.6|7282.6|25
1692334200000|2023-08-18 04:50:00|7287.4|7284.4|7285.6|7282.6|7288.1|7285.1|7285.1|7282.1|16
1692334500000|2023-08-18 04:55:00|7286.1|7283.1|7287.4|7284.4|7288.4|7285.4|7286.1|7283.1|11
1692334800000|2023-08-18 05:00:00|7287.1|7284.1|7283.6|7280.6|7287.1|7284.1|7282.1|7279.1|82
1692335100000|2023-08-18 05:05:00|7282.6|7279.6|7282.6|7279.6|7285.4|7282.4|7282.6|7279.6|25
1692335400000|2023-08-18 05:10:00|7282.1|7279.1|7279.1|7276.1|7283.1|7280.1|7279.1|7276.1|44
1692335700000|2023-08-18 05:15:00|7279.4|7276.4|7276.1|7273.1|7280.1|7277.1|7276.1|7273.1|18
1692336000000|2023-08-18 05:20:00|7276.4|7273.4|7277.6|7274.6|7277.6|7274.6|7275.6|7272.6|59
1692336300000|2023-08-18 05:25:00|7277.9|7274.9|7278.6|7275.6|7278.9|7275.9|7276.9|7273.9|79
1692336600000|2023-08-18 05:30:00|7278.1|7275.1|7274.9|7271.9|7278.1|7275.1|7274.6|7271.6|124
1692336900000|2023-08-18 05:35:00|7275.6|7272.6|7276.4|7273.4|7279.1|7276.1|7275.6|7272.6|119
1692337200000|2023-08-18 05:40:00|7276.1|7273.1|7278.1|7275.1|7278.4|7275.4|7275.9|7272.9|97
1692337500000|2023-08-18 05:45:00|7277.9|7274.9|7276.4|7273.4|7278.6|7275.6|7275.6|7272.6|99
1692337800000|2023-08-18 05:50:00|7276.6|7273.6|7277.4|7274.4|7277.4|7274.4|7274.9|7271.9|126
1692338100000|2023-08-18 05:55:00|7277.6|7274.6|7278.1|7275.1|7278.4|7275.4|7276.4|7273.4|101
1692338400000|2023-08-18 06:00:00|7276.4|7273.4|7279.9|7277.9|7281.9|7279.9|7274.9|7272.9|548
1692338700000|2023-08-18 06:05:00|7279.6|7277.6|7273.6|7271.6|7279.9|7277.9|7273.6|7271.6|264
1692339000000|2023-08-18 06:10:00|7273.9|7271.9|7275.9|7273.9|7275.9|7273.9|7270.9|7268.9|243
1692339300000|2023-08-18 06:15:00|7275.4|7273.4|7271.6|7269.6|7275.9|7273.9|7271.6|7269.6|323
1692339600000|2023-08-18 06:20:00|7272.1|7270.1|7273.4|7271.4|7274.9|7272.9|7270.6|7268.6|233
1692339900000|2023-08-18 06:25:00|7274.1|7272.1|7274.1|7272.1|7275.9|7273.9|7273.6|7271.6|124
1692340200000|2023-08-18 06:30:00|7274.4|7272.4|7275.9|7273.9|7278.1|7276.1|7274.4|7272.4|380
1692340500000|2023-08-18 06:35:00|7276.1|7274.1|7275.6|7273.6|7276.4|7274.4|7273.9|7271.9|224
1692340800000|2023-08-18 06:40:00|7275.9|7273.9|7274.9|7272.9|7276.1|7274.1|7273.4|7271.4|220
1692341100000|2023-08-18 06:45:00|7275.1|7273.1|7275.1|7273.1|7277.9|7275.9|7272.9|7270.9|235
1692341400000|2023-08-18 06:50:00|7274.9|7272.9|7275.9|7273.9|7277.9|7275.9|7274.9|7272.9|228
1692341700000|2023-08-18 06:55:00|7275.4|7273.4|7275.6|7273.6|7275.6|7273.6|7270.4|7268.4|525
1692342000000|2023-08-18 07:00:00|7275.1|7274.1|7263.9|7262.9|7276.1|7275.1|7262.6|7261.6|4497
1692342300000|2023-08-18 07:05:00|7263.6|7262.6|7277.6|7276.6|7281.9|7280.9|7262.6|7261.6|2127
1692342600000|2023-08-18 07:10:00|7277.4|7276.4|7277.6|7276.6|7283.4|7282.4|7274.6|7273.6|1467
1692342900000|2023-08-18 07:15:00|7278.1|7277.1|7284.1|7283.1|7285.4|7284.4|7272.9|7271.9|1001
1692343200000|2023-08-18 07:20:00|7283.9|7282.9|7281.6|7280.6|7287.6|7286.6|7278.1|7277.1|736
1692343500000|2023-08-18 07:25:00|7281.4|7280.4|7274.9|7273.9|7282.9|7281.9|7271.1|7270.1|939
1692343800000|2023-08-18 07:30:00|7274.6|7273.6|7258.1|7257.1|7274.6|7273.6|7258.1|7257.1|859
1692344100000|2023-08-18 07:35:00|7258.4|7257.4|7252.9|7251.9|7263.1|7262.1|7252.4|7251.4|1324
1692344400000|2023-08-18 07:40:00|7253.9|7252.9|7251.6|7250.6|7253.9|7252.9|7245.9|7244.9|1575
1692344700000|2023-08-18 07:45:00|7251.4|7250.4|7255.6|7254.6|7258.6|7257.6|7250.9|7249.9|945
1692345000000|2023-08-18 07:50:00|7255.9|7254.9|7259.9|7258.9|7259.9|7258.9|7247.1|7246.1|1087
1692345300000|2023-08-18 07:55:00|7260.4|7259.4|7256.1|7255.1|7262.4|7261.4|7253.9|7252.9|790
1692345600000|2023-08-18 08:00:00|7255.6|7254.6|7267.1|7266.1|7267.6|7266.6|7252.4|7251.4|777
1692345900000|2023-08-18 08:05:00|7268.6|7267.6|7262.9|7261.9|7270.1|7269.1|7261.4|7260.4|686
1692346200000|2023-08-18 08:10:00|7263.6|7262.6|7271.9|7270.9|7271.9|7270.9|7262.6|7261.6|554
1692346500000|2023-08-18 08:15:00|7271.6|7270.6|7257.6|7256.6|7274.1|7273.1|7254.4|7253.4|677
1692346800000|2023-08-18 08:20:00|7257.9|7256.9|7254.4|7253.4|7261.9|7260.9|7253.9|7252.9|386
1692347100000|2023-08-18 08:25:00|7254.9|7253.9|7251.4|7250.4|7259.9|7258.9|7249.1|7248.1|579
1692347400000|2023-08-18 08:30:00|7251.1|7250.1|7258.9|7257.9|7259.4|7258.4|7249.4|7248.4|695
1692347700000|2023-08-18 08:35:00|7258.4|7257.4|7252.4|7251.4|7258.6|7257.6|7247.4|7246.4|653
1692348000000|2023-08-18 08:40:00|7251.9|7250.9|7248.9|7247.9|7253.9|7252.9|7246.1|7245.1|601
1692348300000|2023-08-18 08:45:00|7248.6|7247.6|7253.4|7252.4|7255.4|7254.4|7245.1|7244.1|567
1692348600000|2023-08-18 08:50:00|7253.1|7252.1|7258.1|7257.1|7259.4|7258.4|7252.1|7251.1|616
1692348900000|2023-08-18 08:55:00|7257.9|7256.9|7263.4|7262.4|7263.9|7262.9|7257.6|7256.6|269
1692349200000|2023-08-18 09:00:00|7263.1|7262.1|7264.1|7263.1|7269.9|7268.9|7261.1|7260.1|613
1692349500000|2023-08-18 09:05:00|7263.6|7262.6|7259.6|7258.6|7266.4|7265.4|7258.9|7257.9|471
1692349800000|2023-08-18 09:10:00|7259.4|7258.4|7249.1|7248.1|7260.4|7259.4|7247.1|7246.1|3780
1692350100000|2023-08-18 09:15:00|7249.4|7248.4|7245.4|7244.4|7252.9|7251.9|7245.1|7244.1|2538
1692350400000|2023-08-18 09:20:00|7245.6|7244.6|7239.4|7238.4|7246.4|7245.4|7238.6|7237.6|1202
1692350700000|2023-08-18 09:25:00|7239.6|7238.6|7236.1|7235.1|7241.9|7240.9|7235.1|7234.1|686
1692351000000|2023-08-18 09:30:00|7236.4|7235.4|7245.1|7244.1|7245.4|7244.4|7235.9|7234.9|641
1692351300000|2023-08-18 09:35:00|7245.4|7244.4|7249.1|7248.1|7250.4|7249.4|7242.4|7241.4|509
1692351600000|2023-08-18 09:40:00|7249.4|7248.4|7246.9|7245.9|7253.6|7252.6|7245.9|7244.9|360
1692351900000|2023-08-18 09:45:00|7246.4|7245.4|7253.6|7252.6|7254.6|7253.6|7246.4|7245.4|417
1692352200000|2023-08-18 09:50:00|7253.9|7252.9|7257.9|7256.9|7258.9|7257.9|7251.4|7250.4|591
1692352500000|2023-08-18 09:55:00|7258.1|7257.1|7255.4|7254.4|7260.9|7259.9|7252.9|7251.9|572
1692352800000|2023-08-18 10:00:00|7255.1|7254.1|7257.4|7256.4|7257.4|7256.4|7252.4|7251.4|594
1692353100000|2023-08-18 10:05:00|7257.1|7256.1|7258.1|7257.1|7266.4|7265.4|7257.1|7256.1|1147
1692353400000|2023-08-18 10:10:00|7258.4|7257.4|7262.6|7261.6|7263.1|7262.1|7255.6|7254.6|397
1692353700000|2023-08-18 10:15:00|7262.9|7261.9|7260.1|7259.1|7262.9|7261.9|7257.9|7256.9|597
1692354000000|2023-08-18 10:20:00|7260.4|7259.4|7255.6|7254.6|7263.4|7262.4|7255.1|7254.1|514
1692354300000|2023-08-18 10:25:00|7255.4|7254.4|7253.6|7252.6|7258.4|7257.4|7252.4|7251.4|255
1692354600000|2023-08-18 10:30:00|7253.9|7252.9|7249.9|7248.9|7255.4|7254.4|7249.9|7248.9|313
1692354900000|2023-08-18 10:35:00|7249.4|7248.4|7254.9|7253.9|7255.4|7254.4|7249.1|7248.1|295
1692355200000|2023-08-18 10:40:00|7255.1|7254.1|7251.4|7250.4|7258.4|7257.4|7251.1|7250.1|206
1692355500000|2023-08-18 10:45:00|7251.6|7250.6|7249.4|7248.4|7252.9|7251.9|7249.1|7248.1|135
1692355800000|2023-08-18 10:50:00|7249.6|7248.6|7252.6|7251.6|7254.4|7253.4|7249.1|7248.1|337
1692356100000|2023-08-18 10:55:00|7252.4|7251.4|7256.1|7255.1|7256.4|7255.4|7250.6|7249.6|523
1692356400000|2023-08-18 11:00:00|7255.6|7254.6|7249.1|7248.1|7258.4|7257.4|7248.1|7247.1|603
1692356700000|2023-08-18 11:05:00|7249.4|7248.4|7251.4|7250.4|7251.9|7250.9|7246.1|7245.1|305
1692357000000|2023-08-18 11:10:00|7251.9|7250.9|7249.4|7248.4|7253.9|7252.9|7248.4|7247.4|271
1692357300000|2023-08-18 11:15:00|7248.9|7247.9|7245.4|7244.4|7251.4|7250.4|7244.9|7243.9|251
1692357600000|2023-08-18 11:20:00|7244.9|7243.9|7243.9|7242.9|7247.1|7246.1|7243.4|7242.4|427
1692357900000|2023-08-18 11:25:00|7243.6|7242.6|7244.4|7243.4|7245.9|7244.9|7242.4|7241.4|372
1692358200000|2023-08-18 11:30:00|7244.9|7243.9|7243.9|7242.9|7247.4|7246.4|7240.9|7239.9|479
1692358500000|2023-08-18 11:35:00|7244.1|7243.1|7238.9|7237.9|7244.1|7243.1|7237.6|7236.6|376
1692358800000|2023-08-18 11:40:00|7239|7238|7241.5|7240.5|7243.7|7242.7|7238.5|7237.5|377
1692359100000|2023-08-18 11:45:00|7241.2|7240.2|7241|7240|7242.5|7241.5|7239.5|7238.5|507
1692359400000|2023-08-18 11:50:00|7240.5|7239.5|7238|7237|7242.5|7241.5|7235.5|7234.5|466
1692359700000|2023-08-18 11:55:00|7238.5|7237.5|7242|7241|7243|7242|7238.5|7237.5|352
1692360000000|2023-08-18 12:00:00|7242.5|7241.5|7241.2|7240.2|7243.2|7242.2|7237.5|7236.5|583
1692360300000|2023-08-18 12:05:00|7241|7240|7240|7239|7243|7242|7236.5|7235.5|478
1692360600000|2023-08-18 12:10:00|7240.5|7239.5|7240|7239|7244|7243|7239|7238|599
1692360900000|2023-08-18 12:15:00|7239.7|7238.7|7235|7234|7242|7241|7235|7234|793
1692361200000|2023-08-18 12:20:00|7234.7|7233.7|7236.7|7235.7|7237.5|7236.5|7233|7232|795
1692361500000|2023-08-18 12:25:00|7237|7236|7238|7237|7241.7|7240.7|7237|7236|406
1692361800000|2023-08-18 12:30:00|7237|7236|7235|7234|7237|7236|7231.7|7230.7|454
1692362100000|2023-08-18 12:35:00|7234.5|7233.5|7229.7|7228.7|7235.5|7234.5|7229.5|7228.5|456
1692362400000|2023-08-18 12:40:00|7230|7229|7227|7226|7232.5|7231.5|7225.5|7224.5|497
1692362700000|2023-08-18 12:45:00|7227.5|7226.5|7225|7224|7227.5|7226.5|7222.5|7221.5|682
1692363000000|2023-08-18 12:50:00|7225.5|7224.5|7223|7222|7229|7228|7223|7222|539
1692363300000|2023-08-18 12:55:00|7223.5|7222.5|7229.2|7228.2|7229.5|7228.5|7223.5|7222.5|604
1692363600000|2023-08-18 13:00:00|7229.5|7228.5|7228|7227|7233.2|7232.2|7226.5|7225.5|679
1692363900000|2023-08-18 13:05:00|7227.7|7226.7|7232.2|7231.2|7236|7235|7226.5|7225.5|621
1692364200000|2023-08-18 13:10:00|7232.5|7231.5|7228.2|7227.2|7234|7233|7228|7227|605
1692364500000|2023-08-18 13:15:00|7228|7227|7224.5|7223.5|7228|7227|7224.5|7223.5|388
1692364800000|2023-08-18 13:20:00|7225|7224|7227.5|7226.5|7227.7|7226.7|7223.7|7222.7|609
1692365100000|2023-08-18 13:25:00|7227.7|7226.7|7221.5|7220.5|7228.2|7227.2|7220.7|7219.7|658
1692365400000|2023-08-18 13:30:00|7221.2|7220.2|7224.5|7223.5|7225.5|7224.5|7218.5|7217.5|2286
1692365700000|2023-08-18 13:35:00|7224.2|7223.2|7227.5|7226.5|7231|7230|7220.7|7219.7|1439
1692366000000|2023-08-18 13:40:00|7227.2|7226.2|7222.2|7221.2|7227.2|7226.2|7220.5|7219.5|1089
1692366300000|2023-08-18 13:45:00|7223|7222|7223.5|7222.5|7224.5|7223.5|7216|7215|1098
1692366600000|2023-08-18 13:50:00|7223|7222|7224.5|7223.5|7229.5|7228.5|7222.5|7221.5|1123
1692366900000|2023-08-18 13:55:00|7224.7|7223.7|7221.2|7220.2|7225|7224|7219.2|7218.2|774
1692367200000|2023-08-18 14:00:00|7221|7220|7221.5|7220.5|7224.5|7223.5|7219|7218|944
1692367500000|2023-08-18 14:05:00|7222|7221|7235|7234|7235.5|7234.5|7221.7|7220.7|843
1692367800000|2023-08-18 14:10:00|7234.8|7233.8|7233.8|7232.8|7234.8|7233.8|7227.5|7226.5|812
1692368100000|2023-08-18 14:15:00|7233.5|7232.5|7233.8|7232.8|7235|7234|7225.3|7224.3|761
1692368400000|2023-08-18 14:20:00|7233.5|7232.5|7238.8|7237.8|7240.5|7239.5|7233.3|7232.3|574
1692368700000|2023-08-18 14:25:00|7239|7238|7229.8|7228.8|7239.3|7238.3|7228.8|7227.8|689
1692369000000|2023-08-18 14:30:00|7229.3|7228.3|7235.3|7234.3|7236.3|7235.3|7228.3|7227.3|636
1692369300000|2023-08-18 14:35:00|7235|7234|7238|7237|7240.5|7239.5|7233.8|7232.8|653
1692369600000|2023-08-18 14:40:00|7237.8|7236.8|7240.3|7239.3|7241.8|7240.8|7237.5|7236.5|364
1692369900000|2023-08-18 14:45:00|7240.8|7239.8|7241.8|7240.8|7242.8|7241.8|7238.5|7237.5|695
1692370200000|2023-08-18 14:50:00|7241.3|7240.3|7249.3|7248.3|7250.3|7249.3|7240.3|7239.3|1332
1692370500000|2023-08-18 14:55:00|7249.5|7248.5|7261.5|7260.5|7261.5|7260.5|7249.3|7248.3|941
1692370800000|2023-08-18 15:00:00|7261.8|7260.8|7266.5|7265.5|7266.8|7265.8|7260.3|7259.3|1504
1692371100000|2023-08-18 15:05:00|7266.3|7265.3|7267.8|7266.8|7268.5|7267.5|7263.8|7262.8|888
1692371400000|2023-08-18 15:10:00|7268.3|7267.3|7267.8|7266.8|7271.3|7270.3|7266|7265|759
1692371700000|2023-08-18 15:15:00|7267.5|7266.5|7270|7269|7272.3|7271.3|7267.3|7266.3|878
1692372000000|2023-08-18 15:20:00|7270.3|7269.3|7265.8|7264.8|7270.3|7269.3|7265.3|7264.3|940
1692372300000|2023-08-18 15:25:00|7266.3|7265.3|7264.8|7262.8|7268.8|7267.8|7263.3|7262.3|4325
1692372600000|2023-08-18 15:30:00|7265.3|7263.3|7265|7263|7266.8|7264.8|7261.8|7259.8|5870
1692372900000|2023-08-18 15:35:00|7265.3|7263.3|7260.3|7258.3|7265.3|7263.3|7260|7258|1568
1692373200000|2023-08-18 15:40:00|7260.8|7258.8|7259.8|7257.8|7260.8|7258.8|7253.8|7251.8|893
1692373500000|2023-08-18 15:45:00|7259.5|7257.5|7257.8|7255.8|7260.8|7258.8|7257.3|7255.3|441
1692373800000|2023-08-18 15:50:00|7258.3|7256.3|7262.5|7260.5|7263.8|7261.8|7257.3|7255.3|315
1692374100000|2023-08-18 15:55:00|7262.8|7260.8|7268|7266|7268.5|7266.5|7262.3|7260.3|643
1692374400000|2023-08-18 16:00:00|7268.3|7266.3|7267|7265|7269.8|7267.8|7266|7264|459
1692374700000|2023-08-18 16:05:00|7266.8|7264.8|7265.3|7263.3|7268.3|7266.3|7265.3|7263.3|181
1692375000000|2023-08-18 16:10:00|7265.5|7263.5|7262|7260|7266|7264|7260.5|7258.5|400
1692375300000|2023-08-18 16:15:00|7262.3|7260.3|7262|7260|7264|7262|7260.8|7258.8|97
1692375600000|2023-08-18 16:20:00|7261.8|7259.8|7262|7260|7264|7262|7261.3|7259.3|52
1692375900000|2023-08-18 16:25:00|7261.8|7259.8|7261.5|7259.5|7264|7262|7261.3|7259.3|112
1692376200000|2023-08-18 16:30:00|7261.8|7259.8|7263.5|7261.5|7264|7262|7261.3|7259.3|53
1692376500000|2023-08-18 16:35:00|7263.8|7261.8|7264.8|7262.8|7265.5|7263.5|7262.3|7260.3|154
1692376800000|2023-08-18 16:40:00|7265|7263|7266.8|7264.8|7267|7265|7264.3|7262.3|95
1692377100000|2023-08-18 16:45:00|7267|7265|7268.5|7266.5|7269.3|7267.3|7267|7265|237
1692377400000|2023-08-18 16:50:00|7268.3|7266.3|7268.5|7266.5|7270|7268|7267|7265|105
1692377700000|2023-08-18 16:55:00|7268.8|7266.8|7267.3|7265.3|7269.8|7267.8|7266|7264|108
1692378000000|2023-08-18 17:00:00|7267|7265|7266.8|7264.8|7267|7265|7264|7262|85
1692378300000|2023-08-18 17:05:00|7266.5|7264.5|7264.3|7262.3|7267.3|7265.3|7262.8|7260.8|53
1692378600000|2023-08-18 17:10:00|7264|7262|7261.3|7259.3|7264.5|7262.5|7261.3|7259.3|95
1692378900000|2023-08-18 17:15:00|7261|7259|7259.8|7257.8|7262|7260|7259.5|7257.5|65
1692379200000|2023-08-18 17:20:00|7260|7258|7257|7255|7261|7259|7257|7255|110
1692379500000|2023-08-18 17:25:00|7256.8|7254.8|7261.5|7259.5|7261.5|7259.5|7255.3|7253.3|68
1692379800000|2023-08-18 17:30:00|7261.3|7259.3|7263.8|7261.8|7264|7262|7260.3|7258.3|66
1692380100000|2023-08-18 17:35:00|7264|7262|7262.5|7260.5|7264.3|7262.3|7261.5|7259.5|61
1692380400000|2023-08-18 17:40:00|7262.3|7260.3|7261|7259|7262.3|7260.3|7259.3|7257.3|115
1692380700000|2023-08-18 17:45:00|7261.3|7259.3|7262.3|7260.3|7262.5|7260.5|7260.5|7258.5|40
1692381000000|2023-08-18 17:50:00|7262.5|7260.5|7262.5|7260.5|7263.5|7261.5|7261.5|7259.5|40
1692381300000|2023-08-18 17:55:00|7262.3|7260.3|7262.5|7260.5|7262.8|7260.8|7261|7259|18
1692381600000|2023-08-18 18:00:00|7262.3|7260.3|7264|7262|7264.5|7262.5|7262.3|7260.3|54
1692381900000|2023-08-18 18:05:00|7263.8|7261.8|7263.3|7261.3|7265.3|7263.3|7263.3|7261.3|29
1692382200000|2023-08-18 18:10:00|7263.5|7261.5|7262|7260|7263.5|7261.5|7260|7258|26
1692382500000|2023-08-18 18:15:00|7261.8|7259.8|7264|7262|7264.3|7262.3|7261.3|7259.3|90
1692382800000|2023-08-18 18:20:00|7264.3|7262.3|7263.3|7261.3|7265.3|7263.3|7262.3|7260.3|64
1692383100000|2023-08-18 18:25:00|7263.5|7261.5|7263.3|7261.3|7263.8|7261.8|7262|7260|42
1692383400000|2023-08-18 18:30:00|7263|7261|7265|7263|7265.8|7263.8|7262.3|7260.3|80
1692383700000|2023-08-18 18:35:00|7265.3|7263.3|7267.3|7265.3|7267.3|7265.3|7265.3|7263.3|102
1692384000000|2023-08-18 18:40:00|7267|7265|7264.3|7262.3|7267.8|7265.8|7264.3|7262.3|93
1692384300000|2023-08-18 18:45:00|7264|7262|7266.3|7264.3|7266.5|7264.5|7263.3|7261.3|54
1692384600000|2023-08-18 18:50:00|7265.3|7263.3|7262.8|7260.8|7265.3|7263.3|7262.3|7260.3|54
1692384900000|2023-08-18 18:55:00|7262.5|7260.5|7263.3|7261.3|7264.3|7262.3|7261.8|7259.8|81
1692385200000|2023-08-18 19:00:00|7263|7261|7261.8|7259.8|7263.3|7261.3|7259.3|7257.3|146
1692385500000|2023-08-18 19:05:00|7261.3|7259.3|7261.8|7259.8|7264|7262|7261.3|7259.3|80
1692385800000|2023-08-18 19:10:00|7262|7260|7260.5|7258.5|7262.3|7260.3|7258.8|7256.8|121
1692386100000|2023-08-18 19:15:00|7260.3|7258.3|7261.3|7259.3|7262|7260|7259|7257|43
1692386400000|2023-08-18 19:20:00|7261.5|7259.5|7262.5|7260.5|7263.5|7261.5|7261.3|7259.3|50
1692386700000|2023-08-18 19:25:00|7262.8|7260.8|7265.3|7263.3|7265.3|7263.3|7262|7260|70
1692387000000|2023-08-18 19:30:00|7265|7263|7265|7263|7265.8|7263.8|7264|7262|36
1692387300000|2023-08-18 19:35:00|7265.3|7263.3|7266.8|7264.8|7266.8|7264.8|7263.8|7261.8|94
1692387600000|2023-08-18 19:40:00|7267|7265|7269.8|7267.8|7269.8|7267.8|7266.8|7264.8|127
1692387900000|2023-08-18 19:45:00|7269.5|7267.5|7271.5|7269.5|7274.3|7272.3|7269.3|7267.3|197
1692388200000|2023-08-18 19:50:00|7271.8|7269.8|7262.8|7260.8|7272.5|7270.5|7262.8|7260.8|212
1692388500000|2023-08-18 19:55:00|7262.5|7260.5|7269.3|7265.3|7269.3|7267|7262.3|7260.3|537
1692388800000|2023-08-18 20:00:00|7269.1|7265.1|7269.8|7265.8|7274.6|7270.6|7268|7264|0
1692389100000|2023-08-18 20:05:00|7269.9|7265.9|7268.1|7264.1|7271.6|7267.6|7267.6|7263.6|0
1692389400000|2023-08-18 20:10:00|7268|7264|7268|7264|7268.1|7264.1|7266.6|7262.6|0
1692389700000|2023-08-18 20:15:00|7267.8|7263.8|7266.8|7262.8|7267.8|7263.8|7266.2|7262.2|0
1692390000000|2023-08-18 20:20:00|7266.7|7262.7|7265.5|7261.5|7266.8|7262.8|7265.3|7261.3|0
1692390300000|2023-08-18 20:25:00|7265.6|7261.6|7265.8|7261.8|7266.1|7262.1|7265.5|7261.5|0
1692390600000|2023-08-18 20:30:00|7265.7|7261.7|7265.4|7261.4|7266|7262|7265.4|7261.4|0
1692390900000|2023-08-18 20:35:00|7265.3|7261.3|7265.4|7261.4|7265.4|7261.4|7265.2|7261.2|0
1692391200000|2023-08-18 20:40:00|7265.3|7261.3|7264.2|7260.2|7265.3|7261.3|7264.2|7260.2|0
1692391500000|2023-08-18 20:45:00|7264.3|7260.3|7264.1|7260.1|7265.1|7261.1|7264.1|7260.1|0
1692391800000|2023-08-18 20:50:00|7264.2|7260.2|7263.1|7259.1|7264.4|7260.4|7262.9|7258.9|0
1692392100000|2023-08-18 20:55:00|7263|7259|7264.6|7260.6|7265.3|7261.3|7262.3|7258.3|0
1692568800000|2023-08-20 22:00:00|7271.4|7267.4|7272.2|7268.2|7273.7|7269.7|7271.1|7267.1|0
1692569100000|2023-08-20 22:05:00|7272.1|7268.1|7272.7|7268.7|7274.7|7270.7|7270.7|7266.7|0
1692569400000|2023-08-20 22:10:00|7272.8|7268.8|7274.4|7270.4|7274.7|7270.7|7272.8|7268.8|0
1692569700000|2023-08-20 22:15:00|7274.5|7270.5|7274.7|7270.7|7275|7271|7273.7|7269.7|0
1692570000000|2023-08-20 22:20:00|7274.5|7270.5|7273.3|7269.3|7274.8|7270.8|7273|7269|0
1692570300000|2023-08-20 22:25:00|7273.2|7269.2|7273.3|7269.3|7273.8|7269.8|7272.9|7268.9|0
1692570600000|2023-08-20 22:30:00|7273.2|7269.2|7273.3|7269.3|7273.8|7269.8|7272.9|7268.9|0
1692570900000|2023-08-20 22:35:00|7273.4|7269.4|7273.6|7269.6|7273.6|7269.6|7273.3|7269.3|0
1692571200000|2023-08-20 22:40:00|7273.5|7269.5|7271.3|7267.3|7273.5|7269.5|7270.3|7266.3|0
1692571500000|2023-08-20 22:45:00|7271.2|7267.2|7271.7|7267.7|7272.1|7268.1|7270.9|7266.9|0
1692571800000|2023-08-20 22:50:00|7271.6|7267.6|7271.2|7267.2|7271.6|7267.6|7271.2|7267.2|0
1692572100000|2023-08-20 22:55:00|7271.3|7267.3|7271.3|7267.3|7271.5|7267.5|7271.2|7267.2|0
1692572400000|2023-08-20 23:00:00|7271.5|7267.5|7270.3|7266.3|7271.5|7267.5|7269.9|7265.9|0
1692572700000|2023-08-20 23:05:00|7270.2|7266.2|7269.1|7265.1|7270.3|7266.3|7268.2|7264.2|0
1692573000000|2023-08-20 23:10:00|7269|7265|7269.1|7265.1|7269.9|7265.9|7268.8|7264.8|0
1692573300000|2023-08-20 23:15:00|7269|7265|7268.7|7264.7|7269.4|7265.4|7268|7264|0
1692573600000|2023-08-20 23:20:00|7268.8|7264.8|7270.6|7266.6|7271.1|7267.1|7268.5|7264.5|0
1692573900000|2023-08-20 23:25:00|7270.7|7266.7|7270.3|7266.3|7270.9|7266.9|7270.3|7266.3|0
1692574200000|2023-08-20 23:30:00|7270.4|7266.4|7271|7267|7271.4|7267.4|7270.4|7266.4|0
1692574500000|2023-08-20 23:35:00|7271.1|7267.1|7271.2|7267.2|7271.5|7267.5|7270.9|7266.9|0
1692574800000|2023-08-20 23:40:00|7271.1|7267.1|7271.1|7267.1|7271.8|7267.8|7270.9|7266.9|0
1692575100000|2023-08-20 23:45:00|7271.2|7267.2|7272.6|7268.6|7273.1|7269.1|7270.8|7266.8|0
1692575400000|2023-08-20 23:50:00|7272.7|7268.7|7273.2|7269.2|7273.5|7269.5|7272.3|7268.3|0
1692575700000|2023-08-20 23:55:00|7273.3|7269.3|7271.8|7267.8|7273.5|7269.5|7271.8|7267.8|0
1692576000000|2023-08-21 00:00:00|7271.7|7267.7|7274|7271|7275|7272|7271.5|7267.5|116
1692576300000|2023-08-21 00:05:00|7274.3|7271.3|7274|7271|7275.5|7272.5|7271|7268|63
1692576600000|2023-08-21 00:10:00|7273.8|7270.8|7278|7275|7278|7275|7273.3|7270.3|46
1692576900000|2023-08-21 00:15:00|7277.8|7274.8|7273.8|7270.8|7277.8|7274.8|7272|7269|73
1692577200000|2023-08-21 00:20:00|7273|7270|7275.5|7272.5|7275.5|7272.5|7273|7270|14
1692577500000|2023-08-21 00:25:00|7276.5|7273.5|7278|7275|7278.3|7275.3|7275.3|7272.3|15
1692577800000|2023-08-21 00:30:00|7277.8|7274.8|7279|7276|7279.8|7276.8|7277.5|7274.5|22
1692578100000|2023-08-21 00:35:00|7278.8|7275.8|7279.5|7276.5|7280|7277|7278.5|7275.5|10
1692578400000|2023-08-21 00:40:00|7279.8|7276.8|7278|7275|7280|7277|7277.3|7274.3|47
1692578700000|2023-08-21 00:45:00|7277.8|7274.8|7277.5|7274.5|7280.3|7277.3|7277.5|7274.5|19
1692579000000|2023-08-21 00:50:00|7277.8|7274.8|7280.8|7277.8|7281|7278|7277.8|7274.8|56
1692579300000|2023-08-21 00:55:00|7281|7278|7278.5|7275.5|7281.5|7278.5|7278|7275|19
1692579600000|2023-08-21 01:00:00|7278.3|7275.3|7275|7272|7278.3|7275.3|7272.5|7269.5|67
1692579900000|2023-08-21 01:05:00|7275.5|7272.5|7276.5|7273.5|7276.8|7273.8|7275.5|7272.5|6
1692580200000|2023-08-21 01:10:00|7276.3|7273.3|7277.5|7274.5|7277.5|7274.5|7275.5|7272.5|13
1692580500000|2023-08-21 01:15:00|7277.3|7274.3|7269|7266|7277.5|7274.5|7260.8|7257.8|123
1692580800000|2023-08-21 01:20:00|7269.5|7266.5|7271.3|7268.3|7273.5|7270.5|7269.5|7266.5|60
1692581100000|2023-08-21 01:25:00|7271|7268|7272.5|7269.5|7274.5|7271.5|7270|7267|40
1692581400000|2023-08-21 01:30:00|7272.3|7269.3|7272.5|7269.5|7274.5|7271.5|7271.5|7268.5|71
1692581700000|2023-08-21 01:35:00|7272.8|7269.8|7274|7271|7275.8|7272.8|7270.3|7267.3|26
1692582000000|2023-08-21 01:40:00|7274.3|7271.3|7275.5|7272.5|7277.5|7274.5|7274|7271|15
1692582300000|2023-08-21 01:45:00|7275.8|7272.8|7272.5|7269.5|7275.8|7272.8|7272.5|7269.5|21
1692582600000|2023-08-21 01:50:00|7272.8|7269.8|7269.5|7266.5|7274|7271|7268|7265|44
1692582900000|2023-08-21 01:55:00|7269.8|7266.8|7272.5|7269.5|7272.5|7269.5|7269.8|7266.8|38
1692583200000|2023-08-21 02:00:00|7272.3|7269.3|7272.5|7269.5|7272.5|7269.5|7270.8|7267.8|22
1692583500000|2023-08-21 02:05:00|7272.3|7269.3|7275.5|7272.5|7276.8|7273.8|7272.3|7269.3|44
1692583800000|2023-08-21 02:10:00|7275.3|7272.3|7277.5|7274.5|7277.8|7274.8|7275|7272|40
1692584100000|2023-08-21 02:15:00|7277.3|7274.3|7278.8|7275.8|7279.3|7276.3|7277.3|7274.3|31
1692584400000|2023-08-21 02:20:00|7278.5|7275.5|7279.8|7276.8|7279.8|7276.8|7278|7275|4
1692584700000|2023-08-21 02:25:00|7280|7277|7283.3|7280.3|7283.5|7280.5|7279.8|7276.8|65
1692585000000|2023-08-21 02:30:00|7283.5|7280.5|7282.3|7279.3|7283.5|7280.5|7281.8|7278.8|46
1692585300000|2023-08-21 02:35:00|7282.5|7279.5|7281.5|7278.5|7283.8|7280.8|7281.5|7278.5|11
1692585600000|2023-08-21 02:40:00|7281.8|7278.8|7281.3|7278.3|7282|7279|7280.5|7277.5|5
1692585900000|2023-08-21 02:45:00|7281.5|7278.5|7280|7277|7281.5|7278.5|7280|7277|14
1692586200000|2023-08-21 02:50:00|7280.3|7277.3|7280.8|7277.8|7281.3|7278.3|7280|7277|4
1692586500000|2023-08-21 02:55:00|7281|7278|7280.8|7277.8|7281|7278|7280.3|7277.3|0
1692586800000|2023-08-21 03:00:00|7280.5|7277.5|7280|7277|7281.3|7278.3|7279.8|7276.8|1
1692587100000|2023-08-21 03:05:00|7280.3|7277.3|7279.5|7276.5|7281.5|7278.5|7279.5|7276.5|5
1692587400000|2023-08-21 03:10:00|7279.8|7276.8|7279.3|7276.3|7280.3|7277.3|7279.3|7276.3|11
1692587700000|2023-08-21 03:15:00|7278.8|7275.8|7278.8|7275.8|7279.3|7276.3|7278.5|7275.5|10
1692588000000|2023-08-21 03:20:00|7278.5|7275.5|7276.8|7273.8|7278.5|7275.5|7275.5|7272.5|21
1692588300000|2023-08-21 03:25:00|7277|7274|7277.5|7274.5|7277.5|7274.5|7276.5|7273.5|19
1692588600000|2023-08-21 03:30:00|7277.3|7274.3|7275|7272|7277.3|7274.3|7275|7272|9
1692588900000|2023-08-21 03:35:00|7275.3|7272.3|7275.5|7272.5|7276|7273|7274|7271|20
1692589200000|2023-08-21 03:40:00|7275.3|7272.3|7276|7273|7276.3|7273.3|7275|7272|6
1692589500000|2023-08-21 03:45:00|7275.8|7272.8|7276.5|7273.5|7276.5|7273.5|7275.5|7272.5|16
1692589800000|2023-08-21 03:50:00|7276.3|7273.3|7275.5|7272.5|7276.5|7273.5|7275|7272|6
1692590100000|2023-08-21 03:55:00|7275.3|7272.3|7275.8|7272.8|7276|7273|7275|7272|7
1692590400000|2023-08-21 04:00:00|7275|7272|7274.5|7271.5|7276.3|7273.3|7274.5|7271.5|19
1692590700000|2023-08-21 04:05:00|7274.3|7271.3|7275.5|7272.5|7275.5|7272.5|7274.3|7271.3|15
1692591000000|2023-08-21 04:10:00|7276|7273|7276.8|7273.8|7277.8|7274.8|7276|7273|14
1692591300000|2023-08-21 04:15:00|7276.5|7273.5|7277|7274|7277.5|7274.5|7276.5|7273.5|7
1692591600000|2023-08-21 04:20:00|7277.3|7274.3|7276.8|7273.8|7277.8|7274.8|7276.3|7273.3|9
1692591900000|2023-08-21 04:25:00|7277|7274|7277|7274|7277.8|7274.8|7276.5|7273.5|5
1692592200000|2023-08-21 04:30:00|7276.8|7273.8|7276|7273|7277.8|7274.8|7275.8|7272.8|7
1692592500000|2023-08-21 04:35:00|7275.5|7272.5|7275|7272|7275.5|7272.5|7273.5|7270.5|18
1692592800000|2023-08-21 04:40:00|7275.3|7272.3|7275|7272|7275.8|7272.8|7274|7271|7
1692593100000|2023-08-21 04:45:00|7274.8|7271.8|7274|7271|7274.8|7271.8|7273.3|7270.3|16
1692593400000|2023-08-21 04:50:00|7274.3|7271.3|7273|7270|7274.5|7271.5|7273|7270|17
1692593700000|2023-08-21 04:55:00|7273.5|7270.5|7274|7271|7275|7272|7273.5|7270.5|70
1692594000000|2023-08-21 05:00:00|7273.8|7270.8|7274.5|7271.5|7274.5|7271.5|7272.8|7269.8|43
1692594300000|2023-08-21 05:05:00|7274.8|7271.8|7273.8|7270.8|7276.8|7273.8|7273.8|7270.8|54
1692594600000|2023-08-21 05:10:00|7274|7271|7269.5|7266.5|7274|7271|7268.8|7265.8|79
1692594900000|2023-08-21 05:15:00|7270|7267|7269|7266|7270.3|7267.3|7268.5|7265.5|24
1692595200000|2023-08-21 05:20:00|7268.8|7265.8|7269.5|7266.5|7270|7267|7268.5|7265.5|15
1692595500000|2023-08-21 05:25:00|7269.8|7266.8|7269.3|7266.3|7270|7267|7268.5|7265.5|19
1692595800000|2023-08-21 05:30:00|7269.5|7266.5|7270.3|7267.3|7270.8|7267.8|7269|7266|31
1692596100000|2023-08-21 05:35:00|7269.8|7266.8|7270|7267|7270|7267|7267.3|7264.3|50
1692596400000|2023-08-21 05:40:00|7270.3|7267.3|7269|7266|7270.5|7267.5|7268.8|7265.8|25
1692596700000|2023-08-21 05:45:00|7269.3|7266.3|7269.5|7266.5|7270.5|7267.5|7267.8|7264.8|19
1692597000000|2023-08-21 05:50:00|7269.3|7266.3|7266.5|7263.5|7269.5|7266.5|7265.8|7262.8|156
1692597300000|2023-08-21 05:55:00|7266.8|7263.8|7265.5|7262.5|7268|7265|7265.3|7262.3|56
1692597600000|2023-08-21 06:00:00|7266|7263|7258.3|7256.3|7266|7263|7258.3|7256.3|240
1692597900000|2023-08-21 06:05:00|7257.3|7255.3|7259|7257|7261.5|7259.5|7257.3|7255.3|122
1692598200000|2023-08-21 06:10:00|7258.8|7256.8|7260.3|7258.3|7261.3|7259.3|7258.3|7256.3|115
1692598500000|2023-08-21 06:15:00|7260.5|7258.5|7264.5|7262.5|7264.5|7262.5|7260.5|7258.5|71
1692598800000|2023-08-21 06:20:00|7264.8|7262.8|7266|7264|7266.3|7264.3|7263|7261|71
1692599100000|2023-08-21 06:25:00|7266.3|7264.3|7264|7262|7266.5|7264.5|7263.5|7261.5|119
1692599400000|2023-08-21 06:30:00|7264.3|7262.3|7263.8|7261.8|7266.5|7264.5|7263.8|7261.8|73
1692599700000|2023-08-21 06:35:00|7264.3|7262.3|7263.8|7261.8|7265.8|7263.8|7263.8|7261.8|54
1692600000000|2023-08-21 06:40:00|7264.3|7262.3|7266.8|7264.8|7266.8|7264.8|7263.3|7261.3|76
1692600300000|2023-08-21 06:45:00|7267|7265|7266.8|7264.8|7268.8|7266.8|7266|7264|51
1692600600000|2023-08-21 06:50:00|7266.3|7264.3|7267|7265|7268|7266|7265.3|7263.3|90
1692600900000|2023-08-21 06:55:00|7267.3|7265.3|7260.5|7258.5|7268.8|7266.8|7260.3|7258.3|187
1692601200000|2023-08-21 07:00:00|7260.8|7258.8|7264.3|7263.3|7270.3|7269.3|7258.8|7257.8|2877
1692601500000|2023-08-21 07:05:00|7264.8|7263.8|7279|7278|7279|7278|7264.8|7263.8|2005
1692601800000|2023-08-21 07:10:00|7278.8|7277.8|7280.8|7279.8|7285.8|7284.8|7277.3|7276.3|1028
1692602100000|2023-08-21 07:15:00|7280.3|7279.3|7279.3|7278.3|7283|7282|7276.3|7275.3|738
1692602400000|2023-08-21 07:20:00|7279.5|7278.5|7269.8|7268.8|7279.8|7278.8|7267.8|7266.8|836
1692602700000|2023-08-21 07:25:00|7270.3|7269.3|7279|7278|7279.3|7278.3|7268.5|7267.5|880
1692603000000|2023-08-21 07:30:00|7278.8|7277.8|7274|7273|7278.8|7277.8|7270.8|7269.8|623
1692603300000|2023-08-21 07:35:00|7273.8|7272.8|7272.8|7271.8|7277|7276|7271.5|7270.5|581
1692603600000|2023-08-21 07:40:00|7272.5|7271.5|7277.1|7276.1|7277.4|7276.4|7268.4|7267.4|407
1692603900000|2023-08-21 07:45:00|7276.9|7275.9|7279.9|7278.9|7279.9|7278.9|7272.6|7271.6|465
1692604200000|2023-08-21 07:50:00|7279.6|7278.6|7279.4|7278.4|7282.9|7281.9|7277.1|7276.1|617
1692604500000|2023-08-21 07:55:00|7278.9|7277.9|7288.6|7287.6|7290.4|7289.4|7276.4|7275.4|614
1692604800000|2023-08-21 08:00:00|7288.4|7287.4|7288.9|7287.9|7291.4|7290.4|7285.9|7284.9|709
1692605100000|2023-08-21 08:05:00|7288.6|7287.6|7285.4|7284.4|7290.4|7289.4|7284.9|7283.9|656
1692605400000|2023-08-21 08:10:00|7284.9|7283.9|7281.4|7280.4|7284.9|7283.9|7277.9|7276.9|347
1692605700000|2023-08-21 08:15:00|7281.1|7280.1|7283.4|7282.4|7285.4|7284.4|7280.9|7279.9|306
1692606000000|2023-08-21 08:20:00|7283.1|7282.1|7290.9|7289.9|7290.9|7289.9|7283.1|7282.1|312
1692606300000|2023-08-21 08:25:00|7290.6|7289.6|7295.4|7294.4|7295.9|7294.9|7289.9|7288.9|654
1692606600000|2023-08-21 08:30:00|7295.6|7294.6|7296.9|7295.9|7298.6|7297.6|7294.4|7293.4|482
1692606900000|2023-08-21 08:35:00|7296.1|7295.1|7292.9|7291.9|7296.1|7295.1|7292.4|7291.4|335
1692607200000|2023-08-21 08:40:00|7293.4|7292.4|7293.6|7292.6|7296.4|7295.4|7292.4|7291.4|361
1692607500000|2023-08-21 08:45:00|7293.4|7292.4|7294.4|7293.4|7297.4|7296.4|7291.6|7290.6|456
1692607800000|2023-08-21 08:50:00|7294.1|7293.1|7295.4|7294.4|7295.9|7294.9|7292.4|7291.4|283
1692608100000|2023-08-21 08:55:00|7295.6|7294.6|7297.1|7296.1|7297.9|7296.9|7294.4|7293.4|425
1692608400000|2023-08-21 09:00:00|7296.9|7295.9|7296.9|7295.9|7298.4|7297.4|7295.1|7294.1|310
1692608700000|2023-08-21 09:05:00|7296.6|7295.6|7297.4|7296.4|7299.4|7298.4|7296.4|7295.4|533
1692609000000|2023-08-21 09:10:00|7297.9|7296.9|7301.9|7300.9|7302.1|7301.1|7296.4|7295.4|386
1692609300000|2023-08-21 09:15:00|7302.4|7301.4|7302.9|7301.9|7303.9|7302.9|7300.1|7299.1|287
1692609600000|2023-08-21 09:20:00|7303.4|7302.4|7310.1|7309.1|7310.4|7309.4|7302.4|7301.4|389
1692609900000|2023-08-21 09:25:00|7309.9|7308.9|7310.4|7309.4|7315.9|7314.9|7309.1|7308.1|1086
1692610200000|2023-08-21 09:30:00|7310.1|7309.1|7311.1|7310.1|7311.4|7310.4|7306.4|7305.4|462
1692610500000|2023-08-21 09:35:00|7310.9|7309.9|7313.4|7312.4|7313.9|7312.9|7309.1|7308.1|595
1692610800000|2023-08-21 09:40:00|7313.9|7312.9|7314.9|7313.9|7316.4|7315.4|7312.9|7311.9|706
1692611100000|2023-08-21 09:45:00|7314.4|7313.4|7316.4|7315.4|7317.4|7316.4|7312.9|7311.9|437
1692611400000|2023-08-21 09:50:00|7316.1|7315.1|7316.6|7315.6|7318.1|7317.1|7315.4|7314.4|471
1692611700000|2023-08-21 09:55:00|7316.4|7315.4|7313.6|7312.6|7316.4|7315.4|7312.1|7311.1|407
1692612000000|2023-08-21 10:00:00|7313.9|7312.9|7312.9|7311.9|7317.4|7316.4|7312.4|7311.4|290
1692612300000|2023-08-21 10:05:00|7313.4|7312.4|7317.4|7316.4|7318.4|7317.4|7312.4|7311.4|347
1692612600000|2023-08-21 10:10:00|7317.9|7316.9|7312.1|7311.1|7317.9|7316.9|7311.4|7310.4|406
1692612900000|2023-08-21 10:15:00|7311.9|7310.9|7313.9|7312.9|7316.4|7315.4|7311.4|7310.4|237
1692613200000|2023-08-21 10:20:00|7314.1|7313.1|7311.4|7310.4|7314.4|7313.4|7308.4|7307.4|206
1692613500000|2023-08-21 10:25:00|7309.9|7308.9|7308.4|7307.4|7312.4|7311.4|7308.4|7307.4|297
1692613800000|2023-08-21 10:30:00|7309.4|7308.4|7309.6|7308.6|7311.4|7310.4|7307.4|7306.4|304
1692614100000|2023-08-21 10:35:00|7309.1|7308.1|7305.4|7304.4|7309.6|7308.6|7305.4|7304.4|234
1692614400000|2023-08-21 10:40:00|7305.6|7304.6|7306.4|7305.4|7307.6|7306.6|7304.9|7303.9|296
1692614700000|2023-08-21 10:45:00|7306.1|7305.1|7305.9|7304.9|7307.9|7306.9|7304.9|7303.9|207
1692615000000|2023-08-21 10:50:00|7305.4|7304.4|7304.1|7303.1|7306.6|7305.6|7302.4|7301.4|203
1692615300000|2023-08-21 10:55:00|7303.9|7302.9|7300.9|7299.9|7304.4|7303.4|7300.9|7299.9|386
1692615600000|2023-08-21 11:00:00|7300.6|7299.6|7302.4|7301.4|7303.9|7302.9|7300.1|7299.1|585
1692615900000|2023-08-21 11:05:00|7301.9|7300.9|7303.6|7302.6|7304.9|7303.9|7301.9|7300.9|329
1692616200000|2023-08-21 11:10:00|7303.9|7302.9|7298.9|7297.9|7304.9|7303.9|7297.9|7296.9|191
1692616500000|2023-08-21 11:15:00|7299.1|7298.1|7301.1|7300.1|7301.9|7300.9|7298.1|7297.1|282
1692616800000|2023-08-21 11:20:00|7301.4|7300.4|7301.9|7300.9|7302.9|7301.9|7300.9|7299.9|272
1692617100000|2023-08-21 11:25:00|7301.4|7300.4|7300.9|7299.9|7302.4|7301.4|7298.4|7297.4|210
1692617400000|2023-08-21 11:30:00|7300.4|7299.4|7301.4|7300.4|7303.4|7302.4|7300.4|7299.4|369
1692617700000|2023-08-21 11:35:00|7300.9|7299.9|7299.1|7298.1|7301.4|7300.4|7297.9|7296.9|286
1692618000000|2023-08-21 11:40:00|7298.5|7297.5|7298.8|7297.8|7300|7299|7298.3|7297.3|218
1692618300000|2023-08-21 11:45:00|7299|7298|7298.8|7297.8|7300.3|7299.3|7298.3|7297.3|264
1692618600000|2023-08-21 11:50:00|7298.3|7297.3|7297.3|7296.3|7301.3|7300.3|7296.5|7295.5|275
1692618900000|2023-08-21 11:55:00|7296.8|7295.8|7295.8|7294.8|7297.8|7296.8|7295.8|7294.8|313
1692619200000|2023-08-21 12:00:00|7296.3|7295.3|7293.5|7292.5|7297|7296|7292.8|7291.8|401
1692619500000|2023-08-21 12:05:00|7293.8|7292.8|7288.8|7287.8|7294.8|7293.8|7288|7287|515
1692619800000|2023-08-21 12:10:00|7289.3|7288.3|7289|7288|7291.3|7290.3|7288.3|7287.3|290
1692620100000|2023-08-21 12:15:00|7289.3|7288.3|7289.8|7288.8|7290.3|7289.3|7286.8|7285.8|341
1692620400000|2023-08-21 12:20:00|7290|7289|7290.8|7289.8|7291.3|7290.3|7289.3|7288.3|305
1692620700000|2023-08-21 12:25:00|7290.3|7289.3|7284.3|7283.3|7290.3|7289.3|7283.8|7282.8|325
1692621000000|2023-08-21 12:30:00|7284.5|7283.5|7279.8|7278.8|7288.3|7287.3|7279.8|7278.8|369
1692621300000|2023-08-21 12:35:00|7279.3|7278.3|7278.8|7277.8|7280.3|7279.3|7277|7276|379
1692621600000|2023-08-21 12:40:00|7278.3|7277.3|7279|7278|7281.8|7280.8|7277.8|7276.8|260
1692621900000|2023-08-21 12:45:00|7278.8|7277.8|7278.3|7277.3|7282.3|7281.3|7277.3|7276.3|340
1692622200000|2023-08-21 12:50:00|7278|7277|7278.3|7277.3|7279.3|7278.3|7275.8|7274.8|332
1692622500000|2023-08-21 12:55:00|7278|7277|7277.3|7276.3|7279.3|7278.3|7275|7274|359
1692622800000|2023-08-21 13:00:00|7276.5|7275.5|7274.8|7273.8|7276.8|7275.8|7273.8|7272.8|426
1692623100000|2023-08-21 13:05:00|7274.5|7273.5|7273.5|7272.5|7275.3|7274.3|7272.8|7271.8|402
1692623400000|2023-08-21 13:10:00|7273.3|7272.3|7275.8|7274.8|7276.3|7275.3|7272.8|7271.8|418
1692623700000|2023-08-21 13:15:00|7276|7275|7270.8|7269.8|7276.8|7275.8|7269.3|7268.3|461
1692624000000|2023-08-21 13:20:00|7270.3|7269.3|7268.8|7267.8|7273.8|7272.8|7268.3|7267.3|456
1692624300000|2023-08-21 13:25:00|7268.5|7267.5|7268.8|7267.8|7269.3|7268.3|7263.8|7262.8|481
1692624600000|2023-08-21 13:30:00|7268.3|7267.3|7274.3|7273.3|7276.8|7275.8|7264.8|7263.8|954
1692624900000|2023-08-21 13:35:00|7274.5|7273.5|7275.5|7274.5|7278.3|7277.3|7272.3|7271.3|729
1692625200000|2023-08-21 13:40:00|7275.8|7274.8|7263.3|7262.3|7275.8|7274.8|7263.3|7262.3|514
1692625500000|2023-08-21 13:45:00|7263.8|7262.8|7269.3|7268.3|7269.5|7268.5|7263.8|7262.8|543
1692625800000|2023-08-21 13:50:00|7269.5|7268.5|7265.5|7264.5|7270.5|7269.5|7264.3|7263.3|636
1692626100000|2023-08-21 13:55:00|7265.8|7264.8|7270.3|7269.3|7270.3|7269.3|7263.3|7262.3|715
1692626400000|2023-08-21 14:00:00|7271.3|7270.3|7264.5|7263.5|7271.5|7270.5|7263.3|7262.3|718
1692626700000|2023-08-21 14:05:00|7264.8|7263.8|7265|7264|7270.3|7269.3|7263.8|7262.8|410
1692627000000|2023-08-21 14:10:00|7265.8|7264.8|7264.3|7263.3|7266.6|7265.6|7262.8|7261.8|551
1692627300000|2023-08-21 14:15:00|7264.1|7263.1|7263.8|7262.8|7267.8|7266.8|7262.8|7261.8|703
1692627600000|2023-08-21 14:20:00|7263.6|7262.6|7262.8|7261.8|7266.6|7265.6|7261.1|7260.1|703
1692627900000|2023-08-21 14:25:00|7263.1|7262.1|7253.8|7252.8|7263.1|7262.1|7252.6|7251.6|757
1692628200000|2023-08-21 14:30:00|7254.1|7253.1|7253.1|7252.1|7256.6|7255.6|7250.6|7249.6|673
1692628500000|2023-08-21 14:35:00|7252.6|7251.6|7258.3|7257.3|7260.6|7259.6|7251.1|7250.1|558
1692628800000|2023-08-21 14:40:00|7258.1|7257.1|7257.6|7256.6|7260.8|7259.8|7257.6|7256.6|594
1692629100000|2023-08-21 14:45:00|7257.1|7256.1|7258.1|7257.1|7261.1|7260.1|7257.1|7256.1|387
1692629400000|2023-08-21 14:50:00|7258.6|7257.6|7261.6|7260.6|7261.6|7260.6|7254.8|7253.8|580
1692629700000|2023-08-21 14:55:00|7262.1|7261.1|7264.8|7263.8|7268.1|7267.1|7261.1|7260.1|639
1692630000000|2023-08-21 15:00:00|7265.1|7264.1|7263.6|7262.6|7268.1|7267.1|7263.1|7262.1|757
1692630300000|2023-08-21 15:05:00|7263.3|7262.3|7266.8|7265.8|7267.3|7266.3|7263.3|7262.3|396
1692630600000|2023-08-21 15:10:00|7266.6|7265.6|7262.6|7261.6|7267.1|7266.1|7261.6|7260.6|694
1692630900000|2023-08-21 15:15:00|7262.3|7261.3|7260.1|7259.1|7262.6|7261.6|7257.8|7256.8|958
1692631200000|2023-08-21 15:20:00|7259.8|7258.8|7257.3|7256.3|7261.1|7260.1|7256.6|7255.6|824
1692631500000|2023-08-21 15:25:00|7257.6|7256.6|7259.6|7257.6|7260.1|7259.1|7256.6|7255.6|3168
1692631800000|2023-08-21 15:30:00|7259.1|7257.1|7262.6|7260.6|7265.1|7263.1|7258.8|7256.8|3352
1692632100000|2023-08-21 15:35:00|7262.3|7260.3|7260.1|7258.1|7263.6|7261.6|7258.6|7256.6|1991
1692632400000|2023-08-21 15:40:00|7259.6|7257.6|7255.8|7253.8|7260.6|7258.6|7255.1|7253.1|643
1692632700000|2023-08-21 15:45:00|7255.6|7253.6|7253.1|7251.1|7257.1|7255.1|7253.1|7251.1|328
1692633000000|2023-08-21 15:50:00|7252.6|7250.6|7251.8|7249.8|7254.1|7252.1|7251.1|7249.1|423
1692633300000|2023-08-21 15:55:00|7251.6|7249.6|7253.6|7251.6|7253.6|7251.6|7251.1|7249.1|221
1692633600000|2023-08-21 16:00:00|7253.3|7251.3|7257.1|7255.1|7257.1|7255.1|7253.1|7251.1|271
1692633900000|2023-08-21 16:05:00|7256.8|7254.8|7257.1|7255.1|7258.3|7256.3|7256.3|7254.3|372
1692634200000|2023-08-21 16:10:00|7256.8|7254.8|7257.6|7255.6|7258.3|7256.3|7255.1|7253.1|191
1692634500000|2023-08-21 16:15:00|7257.8|7255.8|7257.1|7255.1|7258.3|7256.3|7256.1|7254.1|102
1692634800000|2023-08-21 16:20:00|7256.8|7254.8|7258.6|7256.6|7259.1|7257.1|7256.6|7254.6|98
1692635100000|2023-08-21 16:25:00|7258.8|7256.8|7258.6|7256.6|7259.8|7257.8|7258.1|7256.1|128
1692635400000|2023-08-21 16:30:00|7258.3|7256.3|7256.6|7254.6|7259.1|7257.1|7256.1|7254.1|89
1692635700000|2023-08-21 16:35:00|7256.1|7254.1|7255.8|7253.8|7257.1|7255.1|7255.3|7253.3|117
1692636000000|2023-08-21 16:40:00|7255.6|7253.6|7256.6|7254.6|7257.6|7255.6|7255.6|7253.6|58
1692636300000|2023-08-21 16:45:00|7256.8|7254.8|7258.3|7256.3|7258.6|7256.6|7255.8|7253.8|117
1692636600000|2023-08-21 16:50:00|7258.6|7256.6|7258.1|7256.1|7259.1|7257.1|7257.1|7255.1|117
1692636900000|2023-08-21 16:55:00|7258.6|7256.6|7261.8|7259.8|7261.8|7259.8|7258.1|7256.1|260
1692637200000|2023-08-21 17:00:00|7262.1|7260.1|7260.1|7258.1|7263.1|7261.1|7260.1|7258.1|112
1692637500000|2023-08-21 17:05:00|7260.3|7258.3|7261.8|7259.8|7263.1|7261.1|7260.1|7258.1|94
1692637800000|2023-08-21 17:10:00|7262.1|7260.1|7260.3|7258.3|7262.1|7260.1|7260.1|7258.1|41
1692638100000|2023-08-21 17:15:00|7260.6|7258.6|7262.6|7260.6|7262.6|7260.6|7260.6|7258.6|92
1692638400000|2023-08-21 17:20:00|7262.8|7260.8|7264.6|7262.6|7264.6|7262.6|7262.6|7260.6|90
1692638700000|2023-08-21 17:25:00|7265.1|7263.1|7265.3|7263.3|7267.1|7265.1|7265.1|7263.1|86
1692639000000|2023-08-21 17:30:00|7265.6|7263.6|7266.6|7264.6|7267.3|7265.3|7265.1|7263.1|70
1692639300000|2023-08-21 17:35:00|7266.8|7264.8|7266.8|7264.8|7268.1|7266.1|7266.6|7264.6|59
1692639600000|2023-08-21 17:40:00|7267.1|7265.1|7268.1|7266.1|7268.1|7266.1|7267.1|7265.1|141
1692639900000|2023-08-21 17:45:00|7268.3|7266.3|7267.8|7265.8|7268.6|7266.6|7267.1|7265.1|46
1692640200000|2023-08-21 17:50:00|7268.1|7266.1|7265.1|7263.1|7268.6|7266.6|7265.1|7263.1|60
1692640500000|2023-08-21 17:55:00|7265.6|7263.6|7265.3|7263.3|7265.6|7263.6|7263.6|7261.6|53
1692640800000|2023-08-21 18:00:00|7265.6|7263.6|7266.6|7264.6|7267.1|7265.1|7265.6|7263.6|189
1692641100000|2023-08-21 18:05:00|7266.3|7264.3|7268.3|7266.3|7268.6|7266.6|7266.1|7264.1|56
1692641400000|2023-08-21 18:10:00|7268.1|7266.1|7270.1|7268.1|7270.3|7268.3|7268.1|7266.1|118
1692641700000|2023-08-21 18:15:00|7270.3|7268.3|7268.1|7266.1|7270.6|7268.6|7268.1|7266.1|158
1692642000000|2023-08-21 18:20:00|7268.3|7266.3|7267.3|7265.3|7269.1|7267.1|7267.1|7265.1|77
1692642300000|2023-08-21 18:25:00|7267.6|7265.6|7266.3|7264.3|7267.8|7265.8|7264.6|7262.6|64
1692642600000|2023-08-21 18:30:00|7266.6|7264.6|7265.8|7263.8|7267.6|7265.6|7265.6|7263.6|28
1692642900000|2023-08-21 18:35:00|7266.1|7264.1|7268.6|7266.6|7268.8|7266.8|7266.1|7264.1|61
1692643200000|2023-08-21 18:40:00|7269.1|7267.1|7268.8|7266.8|7271.1|7269.1|7268.1|7266.1|85
1692643500000|2023-08-21 18:45:00|7268.6|7266.6|7270.6|7268.6|7270.8|7268.8|7268.1|7266.1|102
1692643800000|2023-08-21 18:50:00|7271.1|7269.1|7269.8|7267.8|7271.3|7269.3|7269.1|7267.1|92
1692644100000|2023-08-21 18:55:00|7270.1|7268.1|7269.1|7267.1|7270.3|7268.3|7267.6|7265.6|67
1692644400000|2023-08-21 19:00:00|7269.3|7267.3|7272.3|7270.3|7272.3|7270.3|7269.1|7267.1|156
1692644700000|2023-08-21 19:05:00|7272.6|7270.6|7271.8|7269.8|7273.3|7271.3|7270.8|7268.8|80
1692645000000|2023-08-21 19:10:00|7271.6|7269.6|7273.1|7271.1|7273.6|7271.6|7271.1|7269.1|28
1692645300000|2023-08-21 19:15:00|7273.3|7271.3|7274.3|7272.3|7275.1|7273.1|7273.3|7271.3|40
1692645600000|2023-08-21 19:20:00|7274.6|7272.6|7275.1|7273.1|7275.3|7273.3|7274.1|7272.1|55
1692645900000|2023-08-21 19:25:00|7275.6|7273.6|7272.1|7270.1|7275.6|7273.6|7271.1|7269.1|173
1692646200000|2023-08-21 19:30:00|7271.8|7269.8|7273.8|7271.8|7274.1|7272.1|7271.6|7269.6|85
1692646500000|2023-08-21 19:35:00|7273.6|7271.6|7273.6|7271.6|7274.1|7272.1|7273.1|7271.1|35
1692646800000|2023-08-21 19:40:00|7273.8|7271.8|7276.6|7274.6|7278.6|7276.6|7273.6|7271.6|167
1692647100000|2023-08-21 19:45:00|7276.3|7274.3|7276.6|7274.6|7277.6|7275.6|7275.6|7273.6|130
1692647400000|2023-08-21 19:50:00|7276.8|7274.8|7273.6|7271.6|7277.1|7275.1|7273.1|7271.1|221
1692647700000|2023-08-21 19:55:00|7273.3|7271.3|7272.8|7268.8|7274.1|7272.1|7269.3|7267.3|641
1692648000000|2023-08-21 20:00:00|7272.7|7268.7|7270|7266|7273.1|7269.1|7268.6|7264.6|0
1692648300000|2023-08-21 20:05:00|7269.9|7265.9|7269.8|7265.8|7271|7267|7268.9|7264.9|0
1692648600000|2023-08-21 20:10:00|7269.7|7265.7|7269|7265|7269.8|7265.8|7268.4|7264.4|0
1692648900000|2023-08-21 20:15:00|7269.1|7265.1|7268.9|7264.9|7270.1|7266.1|7268.2|7264.2|0
1692649200000|2023-08-21 20:20:00|7268.8|7264.8|7268.8|7264.8|7269.1|7265.1|7268.5|7264.5|0
1692649500000|2023-08-21 20:25:00|7268.7|7264.7|7269|7265|7269.6|7265.6|7268.5|7264.5|0
1692649800000|2023-08-21 20:30:00|7269.1|7265.1|7269.1|7265.1|7269.3|7265.3|7268.7|7264.7|0
1692650100000|2023-08-21 20:35:00|7269|7265|7269.1|7265.1|7269.1|7265.1|7268.8|7264.8|0
1692650400000|2023-08-21 20:40:00|7269.2|7265.2|7269.4|7265.4|7269.7|7265.7|7269.2|7265.2|0
1692650700000|2023-08-21 20:45:00|7269.3|7265.3|7269.4|7265.4|7269.7|7265.7|7268.8|7264.8|0
1692651000000|2023-08-21 20:50:00|7269.5|7265.5|7270.2|7266.2|7270.8|7266.8|7269.4|7265.4|0
1692651300000|2023-08-21 20:55:00|7270.1|7266.1|7269|7265|7270.6|7266.6|7268.9|7264.9|0
1692651600000|2023-08-21 21:00:00|7268.9|7264.9|7269.1|7265.1|7269.2|7265.2|7268.8|7264.8|0
1692651900000|2023-08-21 21:05:00|7269|7265|7269.3|7265.3|7269.3|7265.3|7268.9|7264.9|0
1692652200000|2023-08-21 21:10:00|7269.4|7265.4|7269.3|7265.3|7269.7|7265.7|7269.3|7265.3|0
1692652500000|2023-08-21 21:15:00|7269.4|7265.4|7269.6|7265.6|7269.6|7265.6|7269.3|7265.3|0
1692652800000|2023-08-21 21:20:00|7269.5|7265.5|7269.1|7265.1|7269.6|7265.6|7269.1|7265.1|0
1692653100000|2023-08-21 21:25:00|7269.2|7265.2|7269.7|7265.7|7269.7|7265.7|7269.2|7265.2|0
1692653400000|2023-08-21 21:30:00|7269.6|7265.6|7270.4|7266.4|7270.4|7266.4|7269.6|7265.6|0
1692653700000|2023-08-21 21:35:00|7270.5|7266.5|7270.3|7266.3|7270.5|7266.5|7270.3|7266.3|0
1692654000000|2023-08-21 21:40:00|7270.4|7266.4|7270.6|7266.6|7270.6|7266.6|7270.3|7266.3|0
1692654300000|2023-08-21 21:45:00|7270.5|7266.5|7269.9|7265.9|7270.5|7266.5|7269.9|7265.9|0
1692654600000|2023-08-21 21:50:00|7270|7266|7271.3|7267.3|7271.3|7267.3|7270|7266|0
1692654900000|2023-08-21 21:55:00|7271.4|7267.4|7271.4|7267.4|7271.4|7267.4|7271.3|7267.3|0
1692655200000|2023-08-21 22:00:00|7271.6|7267.6|7269.7|7265.7|7272|7268|7268.8|7264.8|0
1692655500000|2023-08-21 22:05:00|7269.6|7265.6|7270.2|7266.2|7270.2|7266.2|7269|7265|0
1692655800000|2023-08-21 22:10:00|7270.1|7266.1|7267|7263|7270.2|7266.2|7267|7263|0
1692656100000|2023-08-21 22:15:00|7267.1|7263.1|7268.2|7264.2|7268.8|7264.8|7267|7263|0
1692656400000|2023-08-21 22:20:00|7268.3|7264.3|7268.2|7264.2|7268.8|7264.8|7268.2|7264.2|0
1692656700000|2023-08-21 22:25:00|7268.1|7264.1|7268.2|7264.2|7268.4|7264.4|7267.3|7263.3|0
1692657000000|2023-08-21 22:30:00|7268.3|7264.3|7267.8|7263.8|7269|7265|7267.8|7263.8|0
1692657300000|2023-08-21 22:35:00|7267.6|7263.6|7267.8|7263.8|7268.1|7264.1|7267.5|7263.5|0
1692657600000|2023-08-21 22:40:00|7267.6|7263.6|7267.8|7263.8|7267.8|7263.8|7267.5|7263.5|0
1692657900000|2023-08-21 22:45:00|7267.7|7263.7|7267.4|7263.4|7268.1|7264.1|7267.4|7263.4|0
1692658200000|2023-08-21 22:50:00|7267.3|7263.3|7267.4|7263.4|7267.4|7263.4|7267.1|7263.1|0
1692658500000|2023-08-21 22:55:00|7267.5|7263.5|7267.4|7263.4|7268|7264|7267.1|7263.1|0
1692658800000|2023-08-21 23:00:00|7267.5|7263.5|7268|7264|7268|7264|7267.4|7263.4|0
1692659100000|2023-08-21 23:05:00|7268.1|7264.1|7268.8|7264.8|7268.8|7264.8|7268|7264|0
1692659400000|2023-08-21 23:10:00|7268.7|7264.7|7270|7266|7270|7266|7268.7|7264.7|0
1692659700000|2023-08-21 23:15:00|7270.1|7266.1|7270.2|7266.2|7270.2|7266.2|7270|7266|0
1692660000000|2023-08-21 23:20:00|7270.3|7266.3|7270.9|7266.9|7271.5|7267.5|7270.2|7266.2|0
1692660300000|2023-08-21 23:25:00|7270.8|7266.8|7271.2|7267.2|7271.5|7267.5|7270.6|7266.6|0
1692660600000|2023-08-21 23:30:00|7271.1|7267.1|7271.1|7267.1|7271.5|7267.5|7270.6|7266.6|0
1692660900000|2023-08-21 23:35:00|7271|7267|7270.9|7266.9|7271.1|7267.1|7270.7|7266.7|0
1692661200000|2023-08-21 23:40:00|7271|7267|7270.1|7266.1|7271.2|7267.2|7270.1|7266.1|0
1692661500000|2023-08-21 23:45:00|7270|7266|7268.9|7264.9|7270|7266|7267.9|7263.9|0
1692661800000|2023-08-21 23:50:00|7268.8|7264.8|7265.6|7261.6|7268.8|7264.8|7265.6|7261.6|0
1692662100000|2023-08-21 23:55:00|7265.4|7261.4|7267.8|7263.8|7267.8|7263.8|7265|7261|0
1692662400000|2023-08-22 00:00:00|7266.8|7262.8|7264.4|7261.4|7267.4|7263.4|7262.9|7259.9|96
1692662700000|2023-08-22 00:05:00|7264.6|7261.6|7261.4|7258.4|7264.9|7261.9|7260.6|7257.6|56
1692663000000|2023-08-22 00:10:00|7260.9|7257.9|7263.1|7260.1|7263.1|7260.1|7260.4|7257.4|28
1692663300000|2023-08-22 00:15:00|7262.9|7259.9|7264.4|7261.4|7266.9|7263.9|7262.9|7259.9|66
1692663600000|2023-08-22 00:20:00|7264.6|7261.6|7266.1|7263.1|7266.6|7263.6|7264.6|7261.6|30
1692663900000|2023-08-22 00:25:00|7265.1|7262.1|7265.1|7262.1|7266.4|7263.4|7263.6|7260.6|33
1692664200000|2023-08-22 00:30:00|7265.4|7262.4|7263.6|7260.6|7266.6|7263.6|7262.1|7259.1|46
1692664500000|2023-08-22 00:35:00|7263.9|7260.9|7265.1|7262.1|7265.6|7262.6|7263.9|7260.9|14
1692664800000|2023-08-22 00:40:00|7265.4|7262.4|7266.6|7263.6|7267.1|7264.1|7265.4|7262.4|18
1692665100000|2023-08-22 00:45:00|7266.4|7263.4|7267.4|7264.4|7267.4|7264.4|7266.1|7263.1|9
1692665400000|2023-08-22 00:50:00|7267.6|7264.6|7267.6|7264.6|7268.1|7265.1|7267.6|7264.6|3
1692665700000|2023-08-22 00:55:00|7266.9|7263.9|7268.1|7265.1|7268.4|7265.4|7266.9|7263.9|10
1692666000000|2023-08-22 01:00:00|7267.9|7264.9|7265.6|7262.6|7267.9|7264.9|7265.1|7262.1|23
1692666300000|2023-08-22 01:05:00|7265.1|7262.1|7262.6|7259.6|7265.4|7262.4|7261.1|7258.1|32
1692666600000|2023-08-22 01:10:00|7263.1|7260.1|7263.1|7260.1|7263.4|7260.4|7262.6|7259.6|20
1692666900000|2023-08-22 01:15:00|7263.4|7260.4|7261.6|7258.6|7263.4|7260.4|7261.1|7258.1|20
1692667200000|2023-08-22 01:20:00|7261.9|7258.9|7265.6|7262.6|7265.9|7262.9|7261.1|7258.1|15
1692667500000|2023-08-22 01:25:00|7266.1|7263.1|7268.6|7265.6|7268.6|7265.6|7266.1|7263.1|17
1692667800000|2023-08-22 01:30:00|7268.9|7265.9|7272.1|7269.1|7274.4|7271.4|7268.6|7265.6|92
1692668100000|2023-08-22 01:35:00|7271.9|7268.9|7268.6|7265.6|7272.1|7269.1|7268.6|7265.6|26
1692668400000|2023-08-22 01:40:00|7268.9|7265.9|7267.4|7264.4|7269.6|7266.6|7267.1|7264.1|15
1692668700000|2023-08-22 01:45:00|7267.6|7264.6|7267.1|7264.1|7268.4|7265.4|7266.1|7263.1|20
1692669000000|2023-08-22 01:50:00|7266.9|7263.9|7262.1|7259.1|7266.9|7263.9|7262.1|7259.1|23
1692669300000|2023-08-22 01:55:00|7262.4|7259.4|7266.6|7263.6|7266.9|7263.9|7262.4|7259.4|23
1692669600000|2023-08-22 02:00:00|7266.1|7263.1|7267.4|7264.4|7268.1|7265.1|7265.6|7262.6|21
1692669900000|2023-08-22 02:05:00|7267.1|7264.1|7266.6|7263.6|7267.9|7264.9|7265.6|7262.6|3
1692670200000|2023-08-22 02:10:00|7266.9|7263.9|7267.6|7264.6|7268.4|7265.4|7266.9|7263.9|34
1692670500000|2023-08-22 02:15:00|7267.9|7264.9|7268.6|7265.6|7269.4|7266.4|7267.4|7264.4|34
1692670800000|2023-08-22 02:20:00|7268.4|7265.4|7271.9|7268.9|7271.9|7268.9|7268.4|7265.4|20
1692671100000|2023-08-22 02:25:00|7272.1|7269.1|7272.1|7269.1|7272.6|7269.6|7271.4|7268.4|17
1692671400000|2023-08-22 02:30:00|7272.4|7269.4|7272.6|7269.6|7274.6|7271.6|7271.9|7268.9|34
1692671700000|2023-08-22 02:35:00|7273.6|7270.6|7272.4|7269.4|7273.6|7270.6|7271.6|7268.6|8
1692672000000|2023-08-22 02:40:00|7272.1|7269.1|7271.1|7268.1|7272.4|7269.4|7270.6|7267.6|17
1692672300000|2023-08-22 02:45:00|7270.9|7267.9|7270.4|7267.4|7270.9|7267.9|7269.6|7266.6|9
1692672600000|2023-08-22 02:50:00|7270.6|7267.6|7271.1|7268.1|7271.4|7268.4|7270.4|7267.4|12
1692672900000|2023-08-22 02:55:00|7270.9|7267.9|7270.4|7267.4|7270.9|7267.9|7269.9|7266.9|5
1692673200000|2023-08-22 03:00:00|7269.9|7266.9|7270.4|7267.4|7270.4|7267.4|7269.6|7266.6|2
1692673500000|2023-08-22 03:05:00|7269.9|7266.9|7271.1|7268.1|7272.6|7269.6|7269.9|7266.9|10
1692673800000|2023-08-22 03:10:00|7270.6|7267.6|7271.1|7268.1|7271.6|7268.6|7270.6|7267.6|8
1692674100000|2023-08-22 03:15:00|7270.9|7267.9|7272.1|7269.1|7272.4|7269.4|7270.9|7267.9|13
1692674400000|2023-08-22 03:20:00|7272.4|7269.4|7271.1|7268.1|7272.4|7269.4|7270.6|7267.6|11
1692674700000|2023-08-22 03:25:00|7271.6|7268.6|7271.4|7268.4|7272.1|7269.1|7271.1|7268.1|12
1692675000000|2023-08-22 03:30:00|7271.1|7268.1|7269.4|7266.4|7271.1|7268.1|7269.1|7266.1|9
1692675300000|2023-08-22 03:35:00|7269.6|7266.6|7269.1|7266.1|7270.1|7267.1|7268.6|7265.6|8
1692675600000|2023-08-22 03:40:00|7268.9|7265.9|7268.6|7265.6|7269.1|7266.1|7268.1|7265.1|14
1692675900000|2023-08-22 03:45:00|7268.4|7265.4|7268.9|7265.9|7269.6|7266.6|7268.4|7265.4|8
1692676200000|2023-08-22 03:50:00|7269.1|7266.1|7269.6|7266.6|7269.6|7266.6|7268.6|7265.6|18
1692676500000|2023-08-22 03:55:00|7269.9|7266.9|7269.9|7266.9|7270.1|7267.1|7269.1|7266.1|9
1692676800000|2023-08-22 04:00:00|7270.1|7267.1|7268.9|7265.9|7271.1|7268.1|7268.6|7265.6|21
1692677100000|2023-08-22 04:05:00|7269.1|7266.1|7268.6|7265.6|7269.4|7266.4|7268.1|7265.1|12
1692677400000|2023-08-22 04:10:00|7268.1|7265.1|7269.1|7266.1|7269.1|7266.1|7268.1|7265.1|12
1692677700000|2023-08-22 04:15:00|7269.6|7266.6|7268.1|7265.1|7269.6|7266.6|7268.1|7265.1|9
1692678000000|2023-08-22 04:20:00|7268.4|7265.4|7267.6|7264.6|7268.6|7265.6|7267.6|7264.6|6
1692678300000|2023-08-22 04:25:00|7267.4|7264.4|7267.6|7264.6|7268.1|7265.1|7266.9|7263.9|15
1692678600000|2023-08-22 04:30:00|7267.9|7264.9|7268.1|7265.1|7268.1|7265.1|7266.9|7263.9|7
1692678900000|2023-08-22 04:35:00|7267.9|7264.9|7267.6|7264.6|7268.6|7265.6|7267.6|7264.6|9
1692679200000|2023-08-22 04:40:00|7268.1|7265.1|7267.4|7264.4|7268.4|7265.4|7266.9|7263.9|5
1692679500000|2023-08-22 04:45:00|7267.1|7264.1|7266.6|7263.6|7267.6|7264.6|7266.4|7263.4|9
1692679800000|2023-08-22 04:50:00|7266.9|7263.9|7267.1|7264.1|7267.4|7264.4|7266.6|7263.6|4
1692680100000|2023-08-22 04:55:00|7266.9|7263.9|7266.9|7263.9|7267.1|7264.1|7265.9|7262.9|11
1692680400000|2023-08-22 05:00:00|7267.1|7264.1|7267.1|7264.1|7269.1|7266.1|7266.9|7263.9|48
1692680700000|2023-08-22 05:05:00|7267.6|7264.6|7265.1|7262.1|7270.1|7267.1|7264.4|7261.4|46
1692681000000|2023-08-22 05:10:00|7264.9|7261.9|7267.4|7264.4|7267.4|7264.4|7264.4|7261.4|24
1692681300000|2023-08-22 05:15:00|7267.1|7264.1|7266.6|7263.6|7267.4|7264.4|7265.1|7262.1|28
1692681600000|2023-08-22 05:20:00|7266.9|7263.9|7266.6|7263.6|7267.1|7264.1|7266.1|7263.1|9
1692681900000|2023-08-22 05:25:00|7266.4|7263.4|7267.6|7264.6|7267.6|7264.6|7265.9|7262.9|17
1692682200000|2023-08-22 05:30:00|7267.4|7264.4|7263.1|7260.1|7267.4|7264.4|7262.9|7259.9|20
1692682500000|2023-08-22 05:35:00|7263.4|7260.4|7264.1|7261.1|7264.4|7261.4|7262.1|7259.1|69
1692682800000|2023-08-22 05:40:00|7264.4|7261.4|7264.6|7261.6|7267.1|7264.1|7264.1|7261.1|33
1692683100000|2023-08-22 05:45:00|7264.9|7261.9|7265.9|7262.9|7266.4|7263.4|7264.6|7261.6|15
1692683400000|2023-08-22 05:50:00|7265.6|7262.6|7267.1|7264.1|7267.9|7264.9|7265.1|7262.1|19
1692683700000|2023-08-22 05:55:00|7266.9|7263.9|7266.9|7263.9|7267.9|7264.9|7265.4|7262.4|19
1692684000000|2023-08-22 06:00:00|7266.4|7263.4|7265.6|7263.6|7266.4|7263.9|7262.1|7260.1|168
1692684300000|2023-08-22 06:05:00|7265.9|7263.9|7269.1|7267.1|7271.4|7269.4|7265.9|7263.9|161
1692684600000|2023-08-22 06:10:00|7269.4|7267.4|7272.4|7270.4|7272.9|7270.9|7267.9|7265.9|71
1692684900000|2023-08-22 06:15:00|7271.9|7269.9|7276.6|7274.6|7277.4|7275.4|7270.4|7268.4|112
1692685200000|2023-08-22 06:20:00|7276.9|7274.9|7281.1|7279.1|7282.9|7280.9|7276.9|7274.9|258
1692685500000|2023-08-22 06:25:00|7280.9|7278.9|7279.9|7277.9|7281.4|7279.4|7278.9|7276.9|32
1692685800000|2023-08-22 06:30:00|7281.1|7279.1|7279.1|7277.1|7281.1|7279.1|7278.1|7276.1|93
1692686100000|2023-08-22 06:35:00|7278.9|7276.9|7275.9|7273.9|7278.9|7276.9|7274.9|7272.9|105
1692686400000|2023-08-22 06:40:00|7275.4|7273.4|7276.6|7274.6|7277.1|7275.1|7274.6|7272.6|96
1692686700000|2023-08-22 06:45:00|7276.4|7274.4|7274.1|7272.1|7276.4|7274.4|7272.9|7270.9|59
1692687000000|2023-08-22 06:50:00|7274.4|7272.4|7277.6|7275.6|7278.4|7276.4|7274.4|7272.4|90
1692687300000|2023-08-22 06:55:00|7277.9|7275.9|7282.1|7280.1|7283.4|7281.4|7277.6|7275.6|186
1692687600000|2023-08-22 07:00:00|7281.6|7280.6|7271.9|7270.9|7281.6|7280.6|7267.4|7266.4|2666
1692687900000|2023-08-22 07:05:00|7271.4|7270.4|7274.9|7273.9|7276.9|7275.9|7270.9|7269.9|1226
1692688200000|2023-08-22 07:10:00|7275.1|7274.1|7276.1|7275.1|7279.1|7278.1|7272.6|7271.6|1061
1692688500000|2023-08-22 07:15:00|7275.9|7274.9|7271.1|7270.1|7278.1|7277.1|7269.9|7268.9|664
1692688800000|2023-08-22 07:20:00|7271.4|7270.4|7268.9|7267.9|7273.4|7272.4|7266.1|7265.1|768
1692689100000|2023-08-22 07:25:00|7269.1|7268.1|7267.9|7266.9|7270.6|7269.6|7260.9|7259.9|783
1692689400000|2023-08-22 07:30:00|7267.6|7266.6|7265.4|7264.4|7268.9|7267.9|7260.4|7259.4|1145
1692689700000|2023-08-22 07:35:00|7265.9|7264.9|7270.4|7269.4|7270.9|7269.9|7263.9|7262.9|851
1692690000000|2023-08-22 07:40:00|7270.9|7269.9|7274.6|7273.6|7275.6|7274.6|7267.1|7266.1|695
1692690300000|2023-08-22 07:45:00|7274.4|7273.4|7279.4|7278.4|7279.4|7278.4|7273.9|7272.9|635
1692690600000|2023-08-22 07:50:00|7279.6|7278.6|7278.9|7277.9|7283.9|7282.9|7277.9|7276.9|924
1692690900000|2023-08-22 07:55:00|7279.4|7278.4|7280.9|7279.9|7281.9|7280.9|7276.4|7275.4|646
1692691200000|2023-08-22 08:00:00|7280.4|7279.4|7285.4|7284.4|7286.4|7285.4|7280.4|7279.4|445
1692691500000|2023-08-22 08:05:00|7285.1|7284.1|7281.6|7280.6|7285.4|7284.4|7279.9|7278.9|421
1692691800000|2023-08-22 08:10:00|7281.9|7280.9|7277.4|7276.4|7281.9|7280.9|7276.1|7275.1|297
1692692100000|2023-08-22 08:15:00|7277.1|7276.1|7275.9|7274.9|7278.9|7277.9|7273.9|7272.9|422
1692692400000|2023-08-22 08:20:00|7275.6|7274.6|7280.9|7279.9|7281.1|7280.1|7275.1|7274.1|287
1692692700000|2023-08-22 08:25:00|7280.6|7279.6|7276.6|7275.6|7280.6|7279.6|7275.9|7274.9|380
1692693000000|2023-08-22 08:30:00|7276.1|7275.1|7275.6|7274.6|7278.6|7277.6|7275.4|7274.4|208
1692693300000|2023-08-22 08:35:00|7275.4|7274.4|7279.9|7278.9|7280.9|7279.9|7274.4|7273.4|273
1692693600000|2023-08-22 08:40:00|7279.4|7278.4|7285.9|7284.9|7285.9|7284.9|7278.4|7277.4|365
1692693900000|2023-08-22 08:45:00|7286.1|7285.1|7286.4|7285.4|7286.9|7285.9|7283.9|7282.9|328
1692694200000|2023-08-22 08:50:00|7285.9|7284.9|7288.4|7287.4|7289.4|7288.4|7284.4|7283.4|314
1692694500000|2023-08-22 08:55:00|7288.1|7287.1|7289.9|7288.9|7291.4|7290.4|7283.6|7282.6|398
1692694800000|2023-08-22 09:00:00|7290.1|7289.1|7292.6|7291.6|7292.6|7291.6|7289.4|7288.4|305
1692695100000|2023-08-22 09:05:00|7292.9|7291.9|7291.9|7290.9|7295.1|7294.1|7291.4|7290.4|283
1692695400000|2023-08-22 09:10:00|7292.4|7291.4|7292.9|7291.9|7293.9|7292.9|7290.9|7289.9|207
1692695700000|2023-08-22 09:15:00|7293.1|7292.1|7293.6|7292.6|7294.9|7293.9|7291.9|7290.9|277
1692696000000|2023-08-22 09:20:00|7293.4|7292.4|7300.6|7299.6|7300.9|7299.9|7291.4|7290.4|371
1692696300000|2023-08-22 09:25:00|7300.9|7299.9|7301.4|7300.4|7301.6|7300.6|7298.9|7297.9|271
1692696600000|2023-08-22 09:30:00|7301.6|7300.6|7304.4|7303.4|7304.4|7303.4|7301.1|7300.1|360
1692696900000|2023-08-22 09:35:00|7304.6|7303.6|7304.4|7303.4|7305.6|7304.6|7302.9|7301.9|506
1692697200000|2023-08-22 09:40:00|7304.6|7303.6|7308.4|7307.4|7308.4|7307.4|7304.4|7303.4|226
1692697500000|2023-08-22 09:45:00|7308.6|7307.6|7305.9|7304.9|7310.4|7309.4|7304.9|7303.9|446
1692697800000|2023-08-22 09:50:00|7305.6|7304.6|7308.6|7307.6|7309.4|7308.4|7305.4|7304.4|249
1692698100000|2023-08-22 09:55:00|7308.9|7307.9|7303.6|7302.6|7309.6|7308.6|7303.4|7302.4|435
1692698400000|2023-08-22 10:00:00|7303.4|7302.4|7305.9|7304.9|7309.4|7308.4|7303.4|7302.4|250
1692698700000|2023-08-22 10:05:00|7305.6|7304.6|7304.9|7303.9|7308.9|7307.9|7304.6|7303.6|410
1692699000000|2023-08-22 10:10:00|7305.1|7304.1|7305.4|7304.4|7307.4|7306.4|7304.9|7303.9|232
1692699300000|2023-08-22 10:15:00|7305.1|7304.1|7303.9|7302.9|7305.6|7304.6|7302.9|7301.9|213
1692699600000|2023-08-22 10:20:00|7304.4|7303.4|7305.9|7304.9|7307.9|7306.9|7303.4|7302.4|191
1692699900000|2023-08-22 10:25:00|7306.1|7305.1|7306.4|7305.4|7308.4|7307.4|7304.9|7303.9|254
1692700200000|2023-08-22 10:30:00|7306.6|7305.6|7307.4|7306.4|7309.9|7308.9|7306.4|7305.4|281
1692700500000|2023-08-22 10:35:00|7307.9|7306.9|7309.4|7308.4|7309.9|7308.9|7306.9|7305.9|253
1692700800000|2023-08-22 10:40:00|7309.9|7308.9|7310.9|7309.9|7311.9|7310.9|7308.9|7307.9|210
1692701100000|2023-08-22 10:45:00|7311.4|7310.4|7307.9|7306.9|7311.9|7310.9|7307.9|7306.9|186
1692701400000|2023-08-22 10:50:00|7308.4|7307.4|7306.6|7305.6|7309.4|7308.4|7305.9|7304.9|139
1692701700000|2023-08-22 10:55:00|7306.4|7305.4|7307.6|7306.6|7307.9|7306.9|7303.6|7302.6|218
1692702000000|2023-08-22 11:00:00|7307.4|7306.4|7309.1|7308.1|7309.4|7308.4|7307.1|7306.1|200
1692702300000|2023-08-22 11:05:00|7309.4|7308.4|7310.4|7309.4|7311.4|7310.4|7307.9|7306.9|285
1692702600000|2023-08-22 11:10:00|7310.9|7309.9|7309.9|7308.9|7311.4|7310.4|7308.4|7307.4|338
1692702900000|2023-08-22 11:15:00|7309.6|7308.6|7308.6|7307.6|7309.9|7308.9|7306.4|7305.4|161
1692703200000|2023-08-22 11:20:00|7308.4|7307.4|7308.1|7307.1|7308.9|7307.9|7306.9|7305.9|155
1692703500000|2023-08-22 11:25:00|7307.9|7306.9|7308.4|7307.4|7309.1|7308.1|7307.4|7306.4|171
1692703800000|2023-08-22 11:30:00|7308.6|7307.6|7306.1|7305.1|7310.9|7309.9|7306.1|7305.1|339
1692704100000|2023-08-22 11:35:00|7305.9|7304.9|7304.9|7303.9|7306.4|7305.4|7303.4|7302.4|416
1692704400000|2023-08-22 11:40:00|7305.1|7304.1|7304.9|7303.9|7307.4|7306.4|7304.9|7303.9|534
1692704700000|2023-08-22 11:45:00|7305.1|7304.1|7304.9|7303.9|7307.1|7306.1|7304.9|7303.9|451
1692705000000|2023-08-22 11:50:00|7305.4|7304.4|7305.4|7304.4|7307.6|7306.6|7304.4|7303.4|263
1692705300000|2023-08-22 11:55:00|7305.1|7304.1|7304.4|7303.4|7306.4|7305.4|7304.4|7303.4|204
1692705600000|2023-08-22 12:00:00|7304.6|7303.6|7308.5|7307.5|7309.3|7308.3|7304.4|7303.4|422
1692705900000|2023-08-22 12:05:00|7308.8|7307.8|7307.8|7306.8|7310.8|7309.8|7307.8|7306.8|501
1692706200000|2023-08-22 12:10:00|7308|7307|7311|7310|7311.8|7310.8|7307.5|7306.5|263
1692706500000|2023-08-22 12:15:00|7310.8|7309.8|7309.8|7308.8|7310.8|7309.8|7307.5|7306.5|243
1692706800000|2023-08-22 12:20:00|7310.3|7309.3|7309.3|7308.3|7310.3|7309.3|7308.5|7307.5|181
1692707100000|2023-08-22 12:25:00|7308.8|7307.8|7305.8|7304.8|7310.3|7309.3|7305.5|7304.5|263
1692707400000|2023-08-22 12:30:00|7305.3|7304.3|7310.5|7309.5|7310.8|7309.8|7305.3|7304.3|327
1692707700000|2023-08-22 12:35:00|7310.3|7309.3|7307|7306|7310.8|7309.8|7306.3|7305.3|250
1692708000000|2023-08-22 12:40:00|7306.8|7305.8|7296.8|7295.8|7307.3|7306.3|7296.3|7295.3|341
1692708300000|2023-08-22 12:45:00|7296.5|7295.5|7296|7295|7299.8|7298.8|7295.3|7294.3|521
1692708600000|2023-08-22 12:50:00|7295.8|7294.8|7301|7300|7302.8|7301.8|7295.8|7294.8|343
1692708900000|2023-08-22 12:55:00|7301.3|7300.3|7296.3|7295.3|7301.8|7300.8|7295.8|7294.8|329
1692709200000|2023-08-22 13:00:00|7295.8|7294.8|7297.8|7296.8|7298.3|7297.3|7294|7293|231
1692709500000|2023-08-22 13:05:00|7298.3|7297.3|7296.5|7295.5|7298.3|7297.3|7295|7294|202
1692709800000|2023-08-22 13:10:00|7296.3|7295.3|7292|7291|7298|7297|7291.8|7290.8|349
1692710100000|2023-08-22 13:15:00|7292.3|7291.3|7291.3|7290.3|7293|7292|7290.3|7289.3|342
1692710400000|2023-08-22 13:20:00|7291.5|7290.5|7292.8|7291.8|7292.8|7291.8|7289.3|7288.3|417
1692710700000|2023-08-22 13:25:00|7293|7292|7295.8|7294.8|7295.8|7294.8|7291.3|7290.3|310
1692711000000|2023-08-22 13:30:00|7295.5|7294.5|7291.8|7290.8|7296.3|7295.3|7287.3|7286.3|740
1692711300000|2023-08-22 13:35:00|7292|7291|7286|7285|7294.3|7293.3|7285.8|7284.8|459
1692711600000|2023-08-22 13:40:00|7285.8|7284.8|7283|7282|7287.3|7286.3|7282.8|7281.8|504
1692711900000|2023-08-22 13:45:00|7282.8|7281.8|7283.5|7282.5|7286.3|7285.3|7282.5|7281.5|593
1692712200000|2023-08-22 13:50:00|7283.8|7282.8|7275.5|7274.5|7283.8|7282.8|7274|7273|849
1692712500000|2023-08-22 13:55:00|7275.3|7274.3|7274|7273|7278.8|7277.8|7273.8|7272.8|576
1692712800000|2023-08-22 14:00:00|7274.3|7273.3|7279.8|7278.8|7280|7279|7273.3|7272.3|700
1692713100000|2023-08-22 14:05:00|7280|7279|7276.3|7275.3|7281.3|7280.3|7276.3|7275.3|717
1692713400000|2023-08-22 14:10:00|7277.1|7276.1|7283.1|7282.1|7284.6|7283.6|7277.1|7276.1|416
1692713700000|2023-08-22 14:15:00|7282.8|7281.8|7284.8|7283.8|7285.6|7284.6|7280.3|7279.3|649
1692714000000|2023-08-22 14:20:00|7284.6|7283.6|7281.8|7280.8|7287.1|7286.1|7281.1|7280.1|453
1692714300000|2023-08-22 14:25:00|7282.1|7281.1|7279.8|7278.8|7284.1|7283.1|7279.6|7278.6|272
1692714600000|2023-08-22 14:30:00|7279.6|7278.6|7270.3|7269.3|7280.6|7279.6|7270.1|7269.1|887
1692714900000|2023-08-22 14:35:00|7270.6|7269.6|7277.6|7276.6|7278.1|7277.1|7270.1|7269.1|709
1692715200000|2023-08-22 14:40:00|7277.1|7276.1|7276.1|7275.1|7278.1|7277.1|7273.6|7272.6|716
1692715500000|2023-08-22 14:45:00|7275.6|7274.6|7277.1|7276.1|7278.1|7277.1|7273.6|7272.6|413
1692715800000|2023-08-22 14:50:00|7276.8|7275.8|7278.1|7277.1|7278.6|7277.6|7273.6|7272.6|506
1692716100000|2023-08-22 14:55:00|7277.8|7276.8|7273.1|7272.1|7278.6|7277.6|7272.6|7271.6|730
1692716400000|2023-08-22 15:00:00|7273.6|7272.6|7269.3|7268.3|7275.3|7274.3|7269.1|7268.1|599
1692716700000|2023-08-22 15:05:00|7269.6|7268.6|7271.1|7270.1|7272.6|7271.6|7268.1|7267.1|594
1692717000000|2023-08-22 15:10:00|7270.8|7269.8|7273.3|7272.3|7276.1|7275.1|7270.1|7269.1|385
1692717300000|2023-08-22 15:15:00|7273.1|7272.1|7274.6|7273.6|7276.1|7275.1|7270.6|7269.6|567
1692717600000|2023-08-22 15:20:00|7274.1|7273.1|7276.3|7275.3|7276.6|7275.6|7274.1|7273.1|538
1692717900000|2023-08-22 15:25:00|7276.1|7275.1|7275.6|7273.6|7276.6|7275.6|7273.1|7272.1|1682
1692718200000|2023-08-22 15:30:00|7276.1|7274.1|7273.1|7271.1|7276.1|7274.1|7271.6|7269.6|3464
1692718500000|2023-08-22 15:35:00|7273.3|7271.3|7271.1|7269.1|7275.6|7273.6|7271.1|7269.1|1125
1692718800000|2023-08-22 15:40:00|7271.3|7269.3|7268.6|7266.6|7272.1|7270.1|7268.6|7266.6|589
1692719100000|2023-08-22 15:45:00|7269.1|7267.1|7269.1|7267.1|7269.8|7267.8|7267.1|7265.1|303
1692719400000|2023-08-22 15:50:00|7269.3|7267.3|7267.6|7265.6|7269.8|7267.8|7266.1|7264.1|264
1692719700000|2023-08-22 15:55:00|7267.1|7265.1|7268.6|7266.6|7269.3|7267.3|7267.1|7265.1|223
1692720000000|2023-08-22 16:00:00|7268.1|7266.1|7266.1|7264.1|7268.6|7266.6|7265.6|7263.6|259
1692720300000|2023-08-22 16:05:00|7265.8|7263.8|7266.6|7264.6|7266.6|7264.6|7265.1|7263.1|273
1692720600000|2023-08-22 16:10:00|7266.8|7264.8|7263.3|7261.3|7267.1|7265.1|7263.1|7261.1|244
1692720900000|2023-08-22 16:15:00|7263.1|7261.1|7267.1|7265.1|7267.1|7265.1|7263.1|7261.1|189
1692721200000|2023-08-22 16:20:00|7266.6|7264.6|7267.3|7265.3|7267.6|7265.6|7265.6|7263.6|188
1692721500000|2023-08-22 16:25:00|7267.1|7265.1|7269.3|7267.3|7270.6|7268.6|7266.3|7264.3|114
1692721800000|2023-08-22 16:30:00|7269.1|7267.1|7266.1|7264.1|7270.1|7268.1|7266.1|7264.1|82
1692722700000|2023-08-22 16:45:00|7270.6|7268.6|7269.1|7267.1|7270.8|7268.8|7268.8|7266.8|151
1692723000000|2023-08-22 16:50:00|7269.3|7267.3|7271.1|7269.1|7272.3|7270.3|7269.1|7267.1|230
1692723300000|2023-08-22 16:55:00|7271.3|7269.3|7267.3|7265.3|7272.1|7270.1|7267.1|7265.1|194
1692723600000|2023-08-22 17:00:00|7267.1|7265.1|7263.6|7261.6|7267.6|7265.6|7263.1|7261.1|350
1692723900000|2023-08-22 17:05:00|7264.1|7262.1|7264.6|7262.6|7264.6|7262.6|7262.3|7260.3|208
1692724200000|2023-08-22 17:10:00|7265.1|7263.1|7262.8|7260.8|7265.1|7263.1|7262.1|7260.1|254
1692724500000|2023-08-22 17:15:00|7262.6|7260.6|7261.6|7259.6|7263.1|7261.1|7259.6|7257.6|261
1692724800000|2023-08-22 17:20:00|7262.1|7260.1|7261.8|7259.8|7263.1|7261.1|7261.3|7259.3|192
1692725100000|2023-08-22 17:25:00|7261.6|7259.6|7262.8|7260.8|7263.1|7261.1|7261.1|7259.1|105
1692725400000|2023-08-22 17:30:00|7262.6|7260.6|7260.6|7258.6|7262.6|7260.6|7260.1|7258.1|96
1692725700000|2023-08-22 17:35:00|7260.8|7258.8|7260.1|7258.1|7262.1|7260.1|7260.1|7258.1|151
1692726000000|2023-08-22 17:40:00|7260.6|7258.6|7260.1|7258.1|7261.3|7259.3|7259.3|7257.3|93
1692726300000|2023-08-22 17:45:00|7259.6|7257.6|7259.6|7257.6|7260.6|7258.6|7259.1|7257.1|57
1692726600000|2023-08-22 17:50:00|7259.8|7257.8|7258.6|7256.6|7260.6|7258.6|7258.6|7256.6|138
1692726900000|2023-08-22 17:55:00|7259.1|7257.1|7259.6|7257.6|7261.1|7259.1|7258.6|7256.6|116
1692727200000|2023-08-22 18:00:00|7259.8|7257.8|7258.3|7256.3|7261.1|7259.1|7258.1|7256.1|218
1692727500000|2023-08-22 18:05:00|7258.1|7256.1|7260.3|7258.3|7260.6|7258.6|7258.1|7256.1|84
1692727800000|2023-08-22 18:10:00|7260.6|7258.6|7258.6|7256.6|7261.1|7259.1|7258.1|7256.1|117
1692728100000|2023-08-22 18:15:00|7258.3|7256.3|7259.1|7257.1|7259.1|7257.1|7258.1|7256.1|106
1692728400000|2023-08-22 18:20:00|7259.3|7257.3|7260.1|7258.1|7260.1|7258.1|7257.3|7255.3|71
1692728700000|2023-08-22 18:25:00|7260.6|7258.6|7263.1|7261.1|7263.1|7261.1|7260.1|7258.1|122
1692729000000|2023-08-22 18:30:00|7262.8|7260.8|7265.1|7263.1|7265.1|7263.1|7262.6|7260.6|101
1692729300000|2023-08-22 18:35:00|7265.3|7263.3|7265.6|7263.6|7266.6|7264.6|7263.6|7261.6|87
1692729600000|2023-08-22 18:40:00|7265.8|7263.8|7263.6|7261.6|7265.8|7263.8|7262.1|7260.1|94
1692729900000|2023-08-22 18:45:00|7264.1|7262.1|7263.1|7261.1|7264.3|7262.3|7261.3|7259.3|91
1692730200000|2023-08-22 18:50:00|7263.3|7261.3|7263.1|7261.1|7264.1|7262.1|7262.8|7260.8|50
1692730500000|2023-08-22 18:55:00|7262.8|7260.8|7265.6|7263.6|7265.8|7263.8|7262.6|7260.6|129
1692730800000|2023-08-22 19:00:00|7265.3|7263.3|7266.8|7264.8|7267.1|7265.1|7264.6|7262.6|72
1692731100000|2023-08-22 19:05:00|7267.1|7265.1|7267.8|7265.8|7268.6|7266.6|7266.6|7264.6|79
1692731400000|2023-08-22 19:10:00|7268.1|7266.1|7270.6|7268.6|7270.6|7268.6|7267.8|7265.8|173
1692731700000|2023-08-22 19:15:00|7270.8|7268.8|7268.6|7266.6|7271.1|7269.1|7268.6|7266.6|82
1692732000000|2023-08-22 19:20:00|7268.8|7266.8|7267.6|7265.6|7269.6|7267.6|7266.6|7264.6|155
1692732300000|2023-08-22 19:25:00|7267.8|7265.8|7266.3|7264.3|7268.8|7266.8|7264.6|7262.6|109
1692732600000|2023-08-22 19:30:00|7266.1|7264.1|7262.6|7260.6|7266.6|7264.6|7261.1|7259.1|228
1692732900000|2023-08-22 19:35:00|7262.3|7260.3|7259.8|7257.8|7262.3|7260.3|7259.6|7257.6|119
1692733200000|2023-08-22 19:40:00|7260.1|7258.1|7258.8|7256.8|7261.6|7259.6|7258.6|7256.6|118
1692733500000|2023-08-22 19:45:00|7258.6|7256.6|7260.6|7258.6|7261.1|7259.1|7258.1|7256.1|163
1692733800000|2023-08-22 19:50:00|7260.3|7258.3|7262.1|7260.1|7263.1|7261.1|7259.8|7257.8|191
1692734100000|2023-08-22 19:55:00|7261.8|7259.8|7263.8|7259.8|7265.6|7263.6|7261.6|7259.6|334
1692734400000|2023-08-22 20:00:00|7263|7259|7262|7258|7264.4|7260.4|7261.7|7257.7|0
1692734700000|2023-08-22 20:05:00|7262.1|7258.1|7263.3|7259.3|7263.5|7259.5|7262|7258|0
1692735000000|2023-08-22 20:10:00|7263.4|7259.4|7262.8|7258.8|7263.7|7259.7|7262.8|7258.8|0
1692735300000|2023-08-22 20:15:00|7262.7|7258.7|7262.9|7258.9|7262.9|7258.9|7262.3|7258.3|0
1692735600000|2023-08-22 20:20:00|7262.8|7258.8|7263.2|7259.2|7263.6|7259.6|7262.6|7258.6|0
1692735900000|2023-08-22 20:25:00|7263.1|7259.1|7261.9|7257.9|7263.2|7259.2|7261.9|7257.9|0
1692736200000|2023-08-22 20:30:00|7261.8|7257.8|7262.6|7258.6|7262.6|7258.6|7261.7|7257.7|0
1692736500000|2023-08-22 20:35:00|7262.7|7258.7|7262.6|7258.6|7263.2|7259.2|7262.6|7258.6|0
1692736800000|2023-08-22 20:40:00|7262.7|7258.7|7262.6|7258.6|7263|7259|7262.6|7258.6|0
1692737100000|2023-08-22 20:45:00|7262.5|7258.5|7262.6|7258.6|7262.6|7258.6|7262.4|7258.4|0
1692737400000|2023-08-22 20:50:00|7262.7|7258.7|7263.6|7259.6|7263.6|7259.6|7262.6|7258.6|0
1692737700000|2023-08-22 20:55:00|7263.7|7259.7|7264.5|7260.5|7264.9|7260.9|7263.6|7259.6|0
1692738000000|2023-08-22 21:00:00|7264.3|7260.3|7264.9|7260.9|7265|7261|7264.3|7260.3|0
1692738300000|2023-08-22 21:05:00|7264.7|7260.7|7265.5|7261.5|7266.1|7262.1|7264.7|7260.7|0
1692738600000|2023-08-22 21:10:00|7265.7|7261.7|7266.3|7262.3|7266.8|7262.8|7265.7|7261.7|0
1692738900000|2023-08-22 21:15:00|7266.4|7262.4|7265.8|7261.8|7266.5|7262.5|7265.8|7261.8|0
1692739200000|2023-08-22 21:20:00|7265.9|7261.9|7266.6|7262.6|7266.7|7262.7|7265.9|7261.9|0
1692739500000|2023-08-22 21:25:00|7266.5|7262.5|7266.6|7262.6|7266.6|7262.6|7266.1|7262.1|0
1692739800000|2023-08-22 21:30:00|7266.4|7262.4|7265.8|7261.8|7266.4|7262.4|7265.7|7261.7|0
1692740100000|2023-08-22 21:35:00|7265.7|7261.7|7265.8|7261.8|7265.9|7261.9|7265.6|7261.6|0
1692740400000|2023-08-22 21:40:00|7265.7|7261.7|7265.5|7261.5|7265.9|7261.9|7265.5|7261.5|0
1692741000000|2023-08-22 21:50:00|7265.7|7261.7|7266|7262|7266|7262|7265.6|7261.6|0
1692741300000|2023-08-22 21:55:00|7265.9|7261.9|7266.5|7262.5|7266.6|7262.6|7265.6|7261.6|0
1692741600000|2023-08-22 22:00:00|7266.3|7262.3|7268.5|7264.5|7268.5|7264.5|7265.4|7261.4|0
1692741900000|2023-08-22 22:05:00|7268.4|7264.4|7267.6|7263.6|7268.4|7264.4|7265.9|7261.9|0
1692742200000|2023-08-22 22:10:00|7267.7|7263.7|7268.8|7264.8|7269.1|7265.1|7267.6|7263.6|0
1692742500000|2023-08-22 22:15:00|7268.7|7264.7|7269.6|7265.6|7270.2|7266.2|7268.2|7264.2|0
1692742800000|2023-08-22 22:20:00|7269.7|7265.7|7269.1|7265.1|7270.2|7266.2|7268.8|7264.8|0
1692743100000|2023-08-22 22:25:00|7269|7265|7268.5|7264.5|7269|7265|7268.5|7264.5|0
1692743400000|2023-08-22 22:30:00|7268.6|7264.6|7268.4|7264.4|7268.8|7264.8|7267.9|7263.9|0
1692743700000|2023-08-22 22:35:00|7268.3|7264.3|7267.6|7263.6|7268.3|7264.3|7267.3|7263.3|0
1692744000000|2023-08-22 22:40:00|7267.7|7263.7|7267.9|7263.9|7268.2|7264.2|7267.6|7263.6|0
1692744300000|2023-08-22 22:45:00|7268.2|7264.2|7268.8|7264.8|7268.8|7264.8|7268.2|7264.2|0
1692744600000|2023-08-22 22:50:00|7268.7|7264.7|7267.6|7263.6|7268.8|7264.8|7267.6|7263.6|0
1692744900000|2023-08-22 22:55:00|7267.7|7263.7|7267.9|7263.9|7267.9|7263.9|7267.3|7263.3|0
1692745200000|2023-08-22 23:00:00|7267.8|7263.8|7267.6|7263.6|7267.8|7263.8|7267.3|7263.3|0
1692745500000|2023-08-22 23:05:00|7267.5|7263.5|7267.3|7263.3|7267.9|7263.9|7267.3|7263.3|0
1692745800000|2023-08-22 23:10:00|7267.4|7263.4|7267.6|7263.6|7267.6|7263.6|7267.4|7263.4|0
1692746100000|2023-08-22 23:15:00|7267.7|7263.7|7267.6|7263.6|7267.9|7263.9|7267.3|7263.3|0
1692746400000|2023-08-22 23:20:00|7267.7|7263.7|7267.6|7263.6|7267.9|7263.9|7267.6|7263.6|0
1692746700000|2023-08-22 23:25:00|7267.7|7263.7|7267.1|7263.1|7267.9|7263.9|7266.8|7262.8|0
1692747000000|2023-08-22 23:30:00|7267.2|7263.2|7266.8|7262.8|7267.7|7263.7|7266.6|7262.6|0
1692747300000|2023-08-22 23:35:00|7266.9|7262.9|7266.8|7262.8|7267.1|7263.1|7266.6|7262.6|0
1692747600000|2023-08-22 23:40:00|7266.9|7262.9|7266.8|7262.8|7267.4|7263.4|7266.6|7262.6|0
1692747900000|2023-08-22 23:45:00|7266.7|7262.7|7266.2|7262.2|7267.6|7263.6|7266|7262|0
1692748200000|2023-08-22 23:50:00|7266.1|7262.1|7265|7261|7266.2|7262.2|7265|7261|0
1692748500000|2023-08-22 23:55:00|7264.9|7260.9|7265|7261|7266|7262|7264.8|7260.8|0
1692748800000|2023-08-23 00:00:00|7264.9|7260.9|7264.4|7261.4|7265.9|7262.9|7262.9|7259.9|51
1692749100000|2023-08-23 00:05:00|7266.1|7263.1|7266.4|7263.4|7266.4|7263.4|7265.9|7262.9|27
1692749400000|2023-08-23 00:10:00|7267.9|7264.9|7269.9|7266.9|7269.9|7266.9|7267.9|7264.9|63
1692749700000|2023-08-23 00:15:00|7270.1|7267.1|7271.6|7268.6|7272.4|7269.4|7269.9|7266.9|52
1692750000000|2023-08-23 00:20:00|7271.4|7268.4|7272.1|7269.1|7273.4|7270.4|7271.4|7268.4|26
1692750300000|2023-08-23 00:25:00|7272.4|7269.4|7274.6|7271.6|7274.6|7271.6|7272.4|7269.4|27
1692750600000|2023-08-23 00:30:00|7274.4|7271.4|7276.6|7273.6|7277.1|7274.1|7274.1|7271.1|25
1692750900000|2023-08-23 00:35:00|7276.9|7273.9|7277.6|7274.6|7277.9|7274.9|7276.9|7273.9|14
1692751200000|2023-08-23 00:40:00|7278.1|7275.1|7278.1|7275.1|7278.4|7275.4|7276.6|7273.6|16
1692751500000|2023-08-23 00:45:00|7278.4|7275.4|7279.1|7276.1|7279.6|7276.6|7278.4|7275.4|11
1692751800000|2023-08-23 00:50:00|7278.6|7275.6|7280.6|7277.6|7280.6|7277.6|7278.6|7275.6|19
1692752100000|2023-08-23 00:55:00|7280.9|7277.9|7280.6|7277.6|7281.1|7278.1|7280.6|7277.6|11
1692752400000|2023-08-23 01:00:00|7280.9|7277.9|7278.9|7275.9|7280.9|7277.9|7277.6|7274.6|97
1692752700000|2023-08-23 01:05:00|7279.4|7276.4|7279.6|7276.6|7281.1|7278.1|7279.4|7276.4|46
1692753000000|2023-08-23 01:10:00|7279.9|7276.9|7281.6|7278.6|7282.1|7279.1|7279.9|7276.9|29
1692753300000|2023-08-23 01:15:00|7281.9|7278.9|7284.6|7281.6|7285.1|7282.1|7281.9|7278.9|34
1692753600000|2023-08-23 01:20:00|7284.9|7281.9|7285.4|7282.4|7285.6|7282.6|7283.9|7280.9|18
1692753900000|2023-08-23 01:25:00|7285.6|7282.6|7286.9|7283.9|7286.9|7283.9|7285.6|7282.6|14
1692754200000|2023-08-23 01:30:00|7287.1|7284.1|7289.1|7286.1|7290.6|7287.6|7285.4|7282.4|105
1692754500000|2023-08-23 01:35:00|7289.6|7286.6|7287.1|7284.1|7290.9|7287.9|7287.1|7284.1|50
1692754800000|2023-08-23 01:40:00|7286.9|7283.9|7288.9|7285.9|7290.1|7287.1|7286.9|7283.9|23
1692755100000|2023-08-23 01:45:00|7288.6|7285.6|7288.1|7285.1|7289.1|7286.1|7287.1|7284.1|6
1692755400000|2023-08-23 01:50:00|7288.4|7285.4|7288.1|7285.1|7288.9|7285.9|7286.9|7283.9|80
1692755700000|2023-08-23 01:55:00|7288.4|7285.4|7286.1|7283.1|7288.6|7285.6|7285.6|7282.6|182
1692756000000|2023-08-23 02:00:00|7286.4|7283.4|7286.1|7283.1|7287.6|7284.6|7284.6|7281.6|68
1692756300000|2023-08-23 02:05:00|7285.6|7282.6|7286.6|7283.6|7287.1|7284.1|7285.6|7282.6|34
1692756600000|2023-08-23 02:10:00|7286.9|7283.9|7286.4|7283.4|7287.1|7284.1|7284.6|7281.6|14
1692756900000|2023-08-23 02:15:00|7286.1|7283.1|7286.4|7283.4|7286.6|7283.6|7284.9|7281.9|6
1692757200000|2023-08-23 02:20:00|7286.1|7283.1|7287.1|7284.1|7287.1|7284.1|7285.1|7282.1|83
1692757500000|2023-08-23 02:25:00|7286.9|7283.9|7286.1|7283.1|7287.6|7284.6|7286.1|7283.1|10
1692757800000|2023-08-23 02:30:00|7286.4|7283.4|7287.1|7284.1|7288.1|7285.1|7286.1|7283.1|9
1692758100000|2023-08-23 02:35:00|7286.6|7283.6|7285.6|7282.6|7286.6|7283.6|7285.4|7282.4|3
1692758400000|2023-08-23 02:40:00|7285.4|7282.4|7285.1|7282.1|7286.6|7283.6|7285.1|7282.1|5
1692758700000|2023-08-23 02:45:00|7284.9|7281.9|7283.6|7280.6|7284.9|7281.9|7282.9|7279.9|21
1692759000000|2023-08-23 02:50:00|7283.4|7280.4|7282.6|7279.6|7284.1|7281.1|7282.1|7279.1|6
1692759300000|2023-08-23 02:55:00|7283.1|7280.1|7284.6|7281.6|7284.6|7281.6|7282.6|7279.6|4
1692759600000|2023-08-23 03:00:00|7284.4|7281.4|7285.1|7282.1|7285.6|7282.6|7283.6|7280.6|47
1692759900000|2023-08-23 03:05:00|7285.6|7282.6|7285.1|7282.1|7286.1|7283.1|7283.6|7280.6|35
1692760200000|2023-08-23 03:10:00|7284.9|7281.9|7283.1|7280.1|7285.1|7282.1|7282.9|7279.9|12
1692760500000|2023-08-23 03:15:00|7283.4|7280.4|7284.4|7281.4|7284.9|7281.9|7282.6|7279.6|19
1692760800000|2023-08-23 03:20:00|7284.1|7281.1|7284.4|7281.4|7284.6|7281.6|7284.1|7281.1|6
1692761100000|2023-08-23 03:25:00|7284.1|7281.1|7282.9|7279.9|7284.4|7281.4|7282.9|7279.9|5
1692761400000|2023-08-23 03:30:00|7283.1|7280.1|7287.4|7284.4|7287.6|7284.6|7283.1|7280.1|11
1692761700000|2023-08-23 03:35:00|7287.1|7284.1|7286.1|7283.1|7287.6|7284.6|7285.9|7282.9|12
1692762000000|2023-08-23 03:40:00|7286.6|7283.6|7286.1|7283.1|7286.6|7283.6|7286.1|7283.1|4
1692762300000|2023-08-23 03:45:00|7286.6|7283.6|7287.1|7284.1|7287.1|7284.1|7286.4|7283.4|12
1692762600000|2023-08-23 03:50:00|7286.9|7283.9|7284.6|7281.6|7286.9|7283.9|7284.1|7281.1|6
1692762900000|2023-08-23 03:55:00|7284.9|7281.9|7284.4|7281.4|7284.9|7281.9|7283.9|7280.9|12
1692763200000|2023-08-23 04:00:00|7284.1|7281.1|7284.6|7281.6|7284.6|7281.6|7283.9|7280.9|3
1692763500000|2023-08-23 04:05:00|7284.9|7281.9|7284.9|7281.9|7284.9|7281.9|7284.4|7281.4|8
1692763800000|2023-08-23 04:10:00|7284.6|7281.6|7282.6|7279.6|7284.6|7281.6|7282.6|7279.6|16
1692764100000|2023-08-23 04:15:00|7283.1|7280.1|7282.6|7279.6|7283.1|7280.1|7282.6|7279.6|13
1692764400000|2023-08-23 04:20:00|7282.9|7279.9|7283.4|7280.4|7284.1|7281.1|7282.1|7279.1|10
1692764700000|2023-08-23 04:25:00|7282.9|7279.9|7283.1|7280.1|7283.1|7280.1|7282.1|7279.1|8
1692765000000|2023-08-23 04:30:00|7282.9|7279.9|7282.4|7279.4|7283.1|7280.1|7282.1|7279.1|22
1692765300000|2023-08-23 04:35:00|7281.9|7278.9|7281.9|7278.9|7282.9|7279.9|7281.6|7278.6|16
1692765600000|2023-08-23 04:40:00|7281.6|7278.6|7282.4|7279.4|7282.6|7279.6|7281.6|7278.6|2
1692765900000|2023-08-23 04:45:00|7282.1|7279.1|7283.1|7280.1|7283.4|7280.4|7281.9|7278.9|28
1692766200000|2023-08-23 04:50:00|7282.9|7279.9|7282.6|7279.6|7282.9|7279.9|7282.1|7279.1|7
1692766500000|2023-08-23 04:55:00|7282.9|7279.9|7283.6|7280.6|7284.6|7281.6|7282.9|7279.9|9
1692766800000|2023-08-23 05:00:00|7283.1|7280.1|7282.9|7279.9|7283.6|7280.6|7282.1|7279.1|19
1692767100000|2023-08-23 05:05:00|7283.1|7280.1|7283.4|7280.4|7284.1|7281.1|7282.9|7279.9|29
1692767400000|2023-08-23 05:10:00|7283.6|7280.6|7286.6|7283.6|7286.6|7283.6|7283.6|7280.6|8
1692767700000|2023-08-23 05:15:00|7287.1|7284.1|7286.6|7283.6|7287.6|7284.6|7285.6|7282.6|42
1692768000000|2023-08-23 05:20:00|7286.1|7283.1|7284.1|7281.1|7286.1|7283.1|7283.6|7280.6|5
1692768300000|2023-08-23 05:25:00|7283.6|7280.6|7285.1|7282.1|7286.6|7283.6|7283.1|7280.1|8
1692768600000|2023-08-23 05:30:00|7286.1|7283.1|7286.9|7283.9|7286.9|7283.9|7285.6|7282.6|6
1692768900000|2023-08-23 05:35:00|7287.1|7284.1|7286.6|7283.6|7287.1|7284.1|7285.4|7282.4|7
1692769200000|2023-08-23 05:40:00|7286.9|7283.9|7288.6|7285.6|7289.1|7286.1|7286.6|7283.6|32
1692769500000|2023-08-23 05:45:00|7288.9|7285.9|7289.6|7286.6|7289.9|7286.9|7288.9|7285.9|7
1692769800000|2023-08-23 05:50:00|7290.1|7287.1|7292.9|7289.9|7293.1|7290.1|7290.1|7287.1|35
1692770100000|2023-08-23 05:55:00|7292.6|7289.6|7293.1|7290.1|7293.4|7290.4|7292.4|7289.4|25
1692770400000|2023-08-23 06:00:00|7292.9|7289.9|7291.9|7289.9|7293.4|7291.4|7289.9|7287.9|195
1692770700000|2023-08-23 06:05:00|7291.6|7289.6|7289.1|7287.1|7292.4|7290.4|7287.9|7285.9|156
1692771000000|2023-08-23 06:10:00|7289.4|7287.4|7291.6|7289.6|7291.9|7289.9|7289.4|7287.4|70
1692771300000|2023-08-23 06:15:00|7291.9|7289.9|7291.9|7289.9|7292.9|7290.9|7290.1|7288.1|94
1692771600000|2023-08-23 06:20:00|7291.6|7289.6|7290.9|7288.9|7293.4|7291.4|7290.9|7288.9|60
1692771900000|2023-08-23 06:25:00|7291.1|7289.1|7288.4|7286.4|7291.9|7289.9|7287.9|7285.9|44
1692772200000|2023-08-23 06:30:00|7288.9|7286.9|7288.9|7286.9|7290.9|7288.9|7288.4|7286.4|80
1692772500000|2023-08-23 06:35:00|7289.1|7287.1|7291.1|7289.1|7292.4|7290.4|7288.9|7286.9|95
1692772800000|2023-08-23 06:40:00|7290.9|7288.9|7295.4|7293.4|7296.4|7294.4|7290.9|7288.9|123
1692773100000|2023-08-23 06:45:00|7295.9|7293.9|7294.9|7292.9|7296.6|7294.6|7293.6|7291.6|108
1692773400000|2023-08-23 06:50:00|7295.6|7293.6|7292.6|7290.6|7295.9|7293.9|7291.1|7289.1|142
1692773700000|2023-08-23 06:55:00|7292.4|7290.4|7286.6|7284.6|7293.6|7291.6|7285.9|7283.9|311
1692774000000|2023-08-23 07:00:00|7286.1|7285.1|7289.9|7288.9|7289.9|7288.9|7278.9|7277.9|2124
1692774300000|2023-08-23 07:05:00|7290.1|7289.1|7295.1|7294.1|7295.6|7294.6|7285.1|7284.1|936
1692774600000|2023-08-23 07:10:00|7295.4|7294.4|7300.4|7299.4|7300.6|7299.6|7294.9|7293.9|590
1692774900000|2023-08-23 07:15:00|7300.6|7299.6|7302.1|7301.1|7303.6|7302.6|7296.9|7295.9|520
1692775200000|2023-08-23 07:20:00|7302.4|7301.4|7299.4|7298.4|7302.9|7301.9|7297.1|7296.1|317
1692775500000|2023-08-23 07:25:00|7299.6|7298.6|7304.6|7303.6|7306.6|7305.6|7299.4|7298.4|666
1692775800000|2023-08-23 07:30:00|7304.4|7303.4|7297.9|7296.9|7307.4|7306.4|7292.9|7291.9|1357
1692776100000|2023-08-23 07:35:00|7298.1|7297.1|7294.6|7293.6|7299.9|7298.9|7294.4|7293.4|908
1692776400000|2023-08-23 07:40:00|7294.3|7293.3|7291.8|7290.8|7294.3|7293.3|7286.8|7285.8|442
1692776700000|2023-08-23 07:45:00|7292.1|7291.1|7295.3|7294.3|7297.3|7296.3|7292.1|7291.1|475
1692777000000|2023-08-23 07:50:00|7295.1|7294.1|7296.3|7295.3|7296.8|7295.8|7291.6|7290.6|461
1692777300000|2023-08-23 07:55:00|7296.6|7295.6|7295.3|7294.3|7298.6|7297.6|7295.3|7294.3|310
1692777600000|2023-08-23 08:00:00|7295.6|7294.6|7299.1|7298.1|7299.6|7298.6|7294.6|7293.6|386
1692777900000|2023-08-23 08:05:00|7299.3|7298.3|7303.1|7302.1|7303.1|7302.1|7298.1|7297.1|494
1692778200000|2023-08-23 08:10:00|7302.8|7301.8|7309.1|7308.1|7312.1|7311.1|7302.6|7301.6|717
1692778500000|2023-08-23 08:15:00|7309.3|7308.3|7310.6|7309.6|7311.1|7310.1|7306.8|7305.8|313
1692778800000|2023-08-23 08:20:00|7310.1|7309.1|7307.8|7306.8|7310.1|7309.1|7303.6|7302.6|360
1692779100000|2023-08-23 08:25:00|7308.1|7307.1|7313.1|7312.1|7314.1|7313.1|7308.1|7307.1|297
1692779400000|2023-08-23 08:30:00|7314.6|7313.6|7326.1|7325.1|7327.6|7326.6|7314.6|7313.6|2070
1692779700000|2023-08-23 08:35:00|7325.8|7324.8|7325.3|7324.3|7327.3|7326.3|7322.1|7321.1|810
1692780000000|2023-08-23 08:40:00|7325.1|7324.1|7321.1|7320.1|7327.3|7326.3|7321.1|7320.1|531
1692780300000|2023-08-23 08:45:00|7321.3|7320.3|7318.8|7317.8|7322.8|7321.8|7318.8|7317.8|505
1692780600000|2023-08-23 08:50:00|7319.1|7318.1|7319.1|7318.1|7320.8|7319.8|7317.1|7316.1|258
1692780900000|2023-08-23 08:55:00|7319.3|7318.3|7317.3|7316.3|7319.8|7318.8|7315.8|7314.8|305
1692781200000|2023-08-23 09:00:00|7317.6|7316.6|7325.8|7324.8|7325.8|7324.8|7316.6|7315.6|389
1692781500000|2023-08-23 09:05:00|7326.1|7325.1|7330.6|7329.6|7331.3|7330.3|7325.3|7324.3|369
1692781800000|2023-08-23 09:10:00|7330.8|7329.8|7329.3|7328.3|7333.3|7332.3|7328.6|7327.6|502
1692782100000|2023-08-23 09:15:00|7329.6|7328.6|7323.8|7322.8|7330.1|7329.1|7323.3|7322.3|470
1692782400000|2023-08-23 09:20:00|7323.6|7322.6|7327.3|7326.3|7327.6|7326.6|7320.6|7319.6|450
1692782700000|2023-08-23 09:25:00|7327.6|7326.6|7333.8|7332.8|7334.3|7333.3|7327.6|7326.6|362
1692783000000|2023-08-23 09:30:00|7334.1|7333.1|7335.8|7334.8|7337.6|7336.6|7333.6|7332.6|789
1692783300000|2023-08-23 09:35:00|7335.6|7334.6|7339.6|7338.6|7339.8|7338.8|7334.6|7333.6|386
1692783600000|2023-08-23 09:40:00|7339.1|7338.1|7344.6|7343.6|7344.6|7343.6|7338.6|7337.6|471
1692783900000|2023-08-23 09:45:00|7345.1|7344.1|7344.3|7343.3|7345.6|7344.6|7340.1|7339.1|642
1692784200000|2023-08-23 09:50:00|7344.6|7343.6|7347.3|7346.3|7348.8|7347.8|7342.8|7341.8|367
1692784500000|2023-08-23 09:55:00|7347.6|7346.6|7345.3|7344.3|7349.8|7348.8|7345.3|7344.3|319
1692784800000|2023-08-23 10:00:00|7345.6|7344.6|7349.1|7348.1|7351.3|7350.3|7345.6|7344.6|333
1692785100000|2023-08-23 10:05:00|7348.8|7347.8|7342.8|7341.8|7349.3|7348.3|7342.3|7341.3|378
1692785400000|2023-08-23 10:10:00|7343.1|7342.1|7342.1|7341.1|7344.3|7343.3|7340.1|7339.1|499
1692785700000|2023-08-23 10:15:00|7342.3|7341.3|7345.6|7344.6|7345.6|7344.6|7341.6|7340.6|280
1692786000000|2023-08-23 10:20:00|7346.1|7345.1|7344.1|7343.1|7348.8|7347.8|7343.6|7342.6|369
1692786300000|2023-08-23 10:25:00|7344.6|7343.6|7343.1|7342.1|7345.8|7344.8|7343.1|7342.1|231
1692786600000|2023-08-23 10:30:00|7342.6|7341.6|7340.6|7339.6|7344.6|7343.6|7340.1|7339.1|283
1692786900000|2023-08-23 10:35:00|7340.3|7339.3|7335.8|7334.8|7342.1|7341.1|7335.8|7334.8|157
1692787200000|2023-08-23 10:40:00|7335.6|7334.6|7328.8|7327.8|7335.8|7334.8|7327.8|7326.8|517
1692787500000|2023-08-23 10:45:00|7328.6|7327.6|7322.3|7321.3|7329.1|7328.1|7320.1|7319.1|474
1692787800000|2023-08-23 10:50:00|7322.1|7321.1|7321.1|7320.1|7323.1|7322.1|7320.1|7319.1|278
1692788100000|2023-08-23 10:55:00|7320.6|7319.6|7320.6|7319.6|7321.8|7320.8|7314.3|7313.3|547
1692788400000|2023-08-23 11:00:00|7320.1|7319.1|7320.1|7319.1|7323.1|7322.1|7317.1|7316.1|696
1692788700000|2023-08-23 11:05:00|7319.6|7318.6|7318.6|7317.6|7321.1|7320.1|7315.1|7314.1|499
1692789000000|2023-08-23 11:10:00|7318.3|7317.3|7317.8|7316.8|7323.1|7322.1|7316.3|7315.3|433
1692789300000|2023-08-23 11:15:00|7318.1|7317.1|7316.3|7315.3|7321.1|7320.1|7316.1|7315.1|209
1692789600000|2023-08-23 11:20:00|7315.3|7314.3|7322.1|7321.1|7322.1|7321.1|7314.3|7313.3|346
1692789900000|2023-08-23 11:25:00|7321.6|7320.6|7319.6|7318.6|7323.1|7322.1|7319.3|7318.3|195
1692790200000|2023-08-23 11:30:00|7319.8|7318.8|7319.1|7318.1|7324.8|7323.8|7319.1|7318.1|403
1692790500000|2023-08-23 11:35:00|7319.6|7318.6|7320.6|7319.6|7321.1|7320.1|7317.6|7316.6|280
1692790800000|2023-08-23 11:40:00|7320.2|7319.2|7316.4|7315.4|7320.9|7319.9|7315.2|7314.2|225
1692791100000|2023-08-23 11:45:00|7316.7|7315.7|7319.7|7318.7|7320.7|7319.7|7316.2|7315.2|415
1692791400000|2023-08-23 11:50:00|7319.4|7318.4|7322.7|7321.7|7324.2|7323.2|7318.2|7317.2|196
1692791700000|2023-08-23 11:55:00|7323.2|7322.2|7326.2|7325.2|7326.7|7325.7|7323.2|7322.2|261
1692792000000|2023-08-23 12:00:00|7325.9|7324.9|7322.7|7321.7|7326.7|7325.7|7322.7|7321.7|278
1692792300000|2023-08-23 12:05:00|7322.9|7321.9|7326.7|7325.7|7327.7|7326.7|7322.4|7321.4|399
1692792600000|2023-08-23 12:10:00|7326.9|7325.9|7327.2|7326.2|7329.7|7328.7|7326.9|7325.9|314
1692792900000|2023-08-23 12:15:00|7326.9|7325.9|7322.2|7321.2|7330.9|7329.9|7322.2|7321.2|293
1692793200000|2023-08-23 12:20:00|7321.7|7320.7|7320.7|7319.7|7321.7|7320.7|7319.7|7318.7|281
1692793500000|2023-08-23 12:25:00|7320.2|7319.2|7314.4|7313.4|7320.7|7319.7|7313.7|7312.7|635
1692793800000|2023-08-23 12:30:00|7314.2|7313.2|7316.7|7315.7|7316.7|7315.7|7311.7|7310.7|567
1692794100000|2023-08-23 12:35:00|7317.2|7316.2|7322.2|7321.2|7323.9|7322.9|7312.7|7311.7|700
1692794400000|2023-08-23 12:40:00|7322.4|7321.4|7323.9|7322.9|7324.7|7323.7|7319.7|7318.7|658
1692794700000|2023-08-23 12:45:00|7323.7|7322.7|7315.2|7314.2|7324.2|7323.2|7315.2|7314.2|602
1692795000000|2023-08-23 12:50:00|7315.4|7314.4|7311.7|7310.7|7316.2|7315.2|7311.2|7310.2|771
1692795300000|2023-08-23 12:55:00|7311.2|7310.2|7310.9|7309.9|7313.9|7312.9|7309.7|7308.7|870
1692795600000|2023-08-23 13:00:00|7310.7|7309.7|7315.7|7314.7|7316.4|7315.4|7308.7|7307.7|486
1692795900000|2023-08-23 13:05:00|7315.2|7314.2|7316.4|7315.4|7318.2|7317.2|7314.2|7313.2|457
1692796200000|2023-08-23 13:10:00|7316.7|7315.7|7317.9|7316.9|7320.2|7319.2|7316.7|7315.7|414
1692796500000|2023-08-23 13:15:00|7317.7|7316.7|7316.9|7315.9|7319.2|7318.2|7315.7|7314.7|335
1692796800000|2023-08-23 13:20:00|7316.7|7315.7|7314.9|7313.9|7317.2|7316.2|7314.2|7313.2|239
1692797100000|2023-08-23 13:25:00|7314.7|7313.7|7311.7|7310.7|7314.7|7313.7|7310.7|7309.7|433
1692797400000|2023-08-23 13:30:00|7310.7|7309.7|7306.2|7305.2|7314.2|7313.2|7302.4|7301.4|1156
1692797700000|2023-08-23 13:35:00|7306.4|7305.4|7307.4|7306.4|7308.7|7307.7|7304.2|7303.2|600
1692798000000|2023-08-23 13:40:00|7307.2|7306.2|7313.2|7312.2|7316.7|7315.7|7305.9|7304.9|459
1692798300000|2023-08-23 13:45:00|7313.9|7312.9|7309.4|7308.4|7316.9|7315.9|7309.2|7308.2|902
1692798600000|2023-08-23 13:50:00|7309.7|7308.7|7304.2|7303.2|7310.2|7309.2|7302.9|7301.9|759
1692798900000|2023-08-23 13:55:00|7304.4|7303.4|7306.7|7305.7|7310.4|7309.4|7304.2|7303.2|525
1692799200000|2023-08-23 14:00:00|7307.2|7306.2|7312.7|7311.7|7312.7|7311.7|7306.9|7305.9|477
1692799500000|2023-08-23 14:05:00|7312.9|7311.9|7317.9|7316.9|7318.4|7317.4|7311.9|7310.9|788
1692799800000|2023-08-23 14:10:00|7318.1|7317.1|7321.4|7320.4|7322.9|7321.9|7316.4|7315.4|779
1692800100000|2023-08-23 14:15:00|7321.9|7320.9|7312.6|7311.6|7322.4|7321.4|7310.9|7309.9|591
1692800400000|2023-08-23 14:20:00|7312.9|7311.9|7311.6|7310.6|7314.9|7313.9|7308.4|7307.4|552
1692800700000|2023-08-23 14:25:00|7311.9|7310.9|7310.1|7309.1|7314.1|7313.1|7307.6|7306.6|571
1692801000000|2023-08-23 14:30:00|7310.4|7309.4|7309.4|7308.4|7315.4|7314.4|7307.9|7306.9|704
1692801300000|2023-08-23 14:35:00|7308.9|7307.9|7306.1|7305.1|7308.9|7307.9|7303.9|7302.9|545
1692801600000|2023-08-23 14:40:00|7306.4|7305.4|7311.9|7310.9|7311.9|7310.9|7304.4|7303.4|595
1692801900000|2023-08-23 14:45:00|7311.6|7310.6|7313.1|7312.1|7313.9|7312.9|7307.6|7306.6|597
1692802200000|2023-08-23 14:50:00|7312.9|7311.9|7313.9|7312.9|7314.9|7313.9|7311.4|7310.4|410
1692802500000|2023-08-23 14:55:00|7313.4|7312.4|7323.4|7322.4|7323.4|7322.4|7313.4|7312.4|593
1692802800000|2023-08-23 15:00:00|7322.9|7321.9|7320.9|7319.9|7324.1|7323.1|7319.4|7318.4|625
1692803100000|2023-08-23 15:05:00|7321.1|7320.1|7322.4|7321.4|7323.6|7322.6|7320.1|7319.1|534
1692803400000|2023-08-23 15:10:00|7322.6|7321.6|7322.4|7321.4|7325.1|7324.1|7320.4|7319.4|560
1692803700000|2023-08-23 15:15:00|7322.6|7321.6|7320.4|7319.4|7323.4|7322.4|7319.4|7318.4|479
1692804000000|2023-08-23 15:20:00|7319.9|7318.9|7322.9|7321.9|7323.6|7322.6|7318.9|7317.9|752
1692804300000|2023-08-23 15:25:00|7323.1|7322.1|7324.9|7322.9|7326.9|7325.9|7322.4|7321.4|3708
1692804600000|2023-08-23 15:30:00|7316.6|7314.6|7315.8|7313.8|7319.6|7317.6|7314.1|7312.1|6461
1692804900000|2023-08-23 15:35:00|7315.6|7313.6|7312.3|7310.3|7315.6|7313.6|7311.6|7309.6|1835
1692805200000|2023-08-23 15:40:00|7312.6|7310.6|7310.6|7308.6|7313.1|7311.1|7310.1|7308.1|519
1692805500000|2023-08-23 15:45:00|7311.1|7309.1|7308.6|7306.6|7312.6|7310.6|7308.6|7306.6|433
1692805800000|2023-08-23 15:50:00|7308.1|7306.1|7309.3|7307.3|7312.1|7310.1|7308.1|7306.1|319
1692806100000|2023-08-23 15:55:00|7309.1|7307.1|7310.6|7308.6|7311.6|7309.6|7308.8|7306.8|130
1692806400000|2023-08-23 16:00:00|7310.3|7308.3|7308.1|7306.1|7310.6|7308.6|7307.8|7305.8|196
1692806700000|2023-08-23 16:05:00|7307.6|7305.6|7309.6|7307.6|7310.1|7308.1|7307.6|7305.6|281
1692807000000|2023-08-23 16:10:00|7309.8|7307.8|7309.1|7307.1|7310.1|7308.1|7308.1|7306.1|199
1692807300000|2023-08-23 16:15:00|7309.3|7307.3|7308.1|7306.1|7309.6|7307.6|7307.1|7305.1|82
1692807600000|2023-08-23 16:20:00|7307.6|7305.6|7308.3|7306.3|7310.6|7308.6|7307.1|7305.1|130
1692807900000|2023-08-23 16:25:00|7308.6|7306.6|7308.6|7306.6|7310.1|7308.1|7307.8|7305.8|251
1692808200000|2023-08-23 16:30:00|7309.1|7307.1|7309.6|7307.6|7309.6|7307.6|7307.1|7305.1|114
1692808500000|2023-08-23 16:35:00|7309.1|7307.1|7310.6|7308.6|7310.6|7308.6|7309.1|7307.1|100
1692808800000|2023-08-23 16:40:00|7310.8|7308.8|7313.1|7311.1|7313.3|7311.3|7310.6|7308.6|86
1692809100000|2023-08-23 16:45:00|7312.8|7310.8|7312.6|7310.6|7314.1|7312.1|7312.3|7310.3|75
1692809400000|2023-08-23 16:50:00|7312.8|7310.8|7310.6|7308.6|7313.1|7311.1|7310.1|7308.1|154
1692809700000|2023-08-23 16:55:00|7310.3|7308.3|7308.6|7306.6|7311.1|7309.1|7307.8|7305.8|152
1692810000000|2023-08-23 17:00:00|7308.1|7306.1|7311.1|7309.1|7311.1|7309.1|7308.1|7306.1|71
1692810300000|2023-08-23 17:05:00|7311.6|7309.6|7312.8|7310.8|7313.1|7311.1|7311.6|7309.6|47
1692810600000|2023-08-23 17:10:00|7313.1|7311.1|7313.1|7311.1|7313.1|7311.1|7312.3|7310.3|40
1692810900000|2023-08-23 17:15:00|7313.6|7311.6|7318.3|7316.3|7318.6|7316.6|7313.6|7311.6|227
1692811200000|2023-08-23 17:20:00|7318.6|7316.6|7318.8|7316.8|7319.6|7317.6|7317.6|7315.6|64
1692811500000|2023-08-23 17:25:00|7319.1|7317.1|7319.1|7317.1|7319.3|7317.3|7318.1|7316.1|35
1692811800000|2023-08-23 17:30:00|7319.6|7317.6|7320.1|7318.1|7321.8|7319.8|7319.6|7317.6|47
1692812100000|2023-08-23 17:35:00|7319.6|7317.6|7319.1|7317.1|7320.1|7318.1|7318.1|7316.1|51
1692812400000|2023-08-23 17:40:00|7318.6|7316.6|7320.1|7318.1|7320.1|7318.1|7318.6|7316.6|33
1692812700000|2023-08-23 17:45:00|7319.8|7317.8|7321.8|7319.8|7321.8|7319.8|7319.6|7317.6|34
1692813000000|2023-08-23 17:50:00|7321.6|7319.6|7321.6|7319.6|7322.8|7320.8|7321.1|7319.1|79
1692813300000|2023-08-23 17:55:00|7322.1|7320.1|7321.3|7319.3|7322.1|7320.1|7321.1|7319.1|36
1692813600000|2023-08-23 18:00:00|7321.6|7319.6|7321.6|7319.6|7322.1|7320.1|7321.1|7319.1|47
1692813900000|2023-08-23 18:05:00|7321.3|7319.3|7319.1|7317.1|7321.6|7319.6|7318.6|7316.6|113
1692814200000|2023-08-23 18:10:00|7319.3|7317.3|7317.3|7315.3|7319.3|7317.3|7316.6|7314.6|68
1692814500000|2023-08-23 18:15:00|7317.6|7315.6|7316.3|7314.3|7318.1|7316.1|7315.8|7313.8|121
1692814800000|2023-08-23 18:20:00|7316.1|7314.1|7316.3|7314.3|7316.6|7314.6|7314.3|7312.3|71
1692815100000|2023-08-23 18:25:00|7316.6|7314.6|7316.6|7314.6|7317.6|7315.6|7315.8|7313.8|76
1692815400000|2023-08-23 18:30:00|7316.8|7314.8|7316.3|7314.3|7317.3|7315.3|7315.6|7313.6|46
1692815700000|2023-08-23 18:35:00|7316.6|7314.6|7314.6|7312.6|7316.6|7314.6|7313.8|7311.8|101
1692816000000|2023-08-23 18:40:00|7314.3|7312.3|7316.1|7314.1|7316.6|7314.6|7313.8|7311.8|181
1692816300000|2023-08-23 18:45:00|7315.8|7313.8|7318.1|7316.1|7319.1|7317.1|7315.8|7313.8|61
1692816600000|2023-08-23 18:50:00|7318.3|7316.3|7319.6|7317.6|7320.1|7318.1|7318.3|7316.3|53
1692816900000|2023-08-23 18:55:00|7320.1|7318.1|7317.1|7315.1|7320.6|7318.6|7317.1|7315.1|97
1692817200000|2023-08-23 19:00:00|7317.3|7315.3|7318.8|7316.8|7319.1|7317.1|7315.3|7313.3|216
1692817500000|2023-08-23 19:05:00|7318.6|7316.6|7319.1|7317.1|7321.1|7319.1|7318.1|7316.1|96
1692817800000|2023-08-23 19:10:00|7318.8|7316.8|7319.8|7317.8|7320.6|7318.6|7318.8|7316.8|48
1692818100000|2023-08-23 19:15:00|7320.1|7318.1|7320.3|7318.3|7320.8|7318.8|7319.6|7317.6|48
1692818400000|2023-08-23 19:20:00|7320.6|7318.6|7319.1|7317.1|7320.6|7318.6|7318.6|7316.6|165
1692818700000|2023-08-23 19:25:00|7318.8|7316.8|7321.1|7319.1|7321.1|7319.1|7318.8|7316.8|91
1692819000000|2023-08-23 19:30:00|7320.6|7318.6|7320.1|7318.1|7321.1|7319.1|7318.6|7316.6|124
1692819300000|2023-08-23 19:35:00|7319.6|7317.6|7320.1|7318.1|7320.6|7318.6|7319.1|7317.1|64
1692819600000|2023-08-23 19:40:00|7320.6|7318.6|7321.1|7319.1|7322.1|7320.1|7320.1|7318.1|106
1692819900000|2023-08-23 19:45:00|7320.6|7318.6|7319.6|7317.6|7321.1|7319.1|7319.1|7317.1|151
1692820200000|2023-08-23 19:50:00|7319.3|7317.3|7317.3|7315.3|7320.1|7318.1|7316.8|7314.8|179
1692820500000|2023-08-23 19:55:00|7317.6|7315.6|7320.6|7316.6|7320.7|7317.8|7313.6|7311.6|544
1692820800000|2023-08-23 20:00:00|7320.7|7316.7|7321.6|7317.6|7322.4|7318.4|7318.2|7314.2|0
1692821100000|2023-08-23 20:05:00|7321.5|7317.5|7320.4|7316.4|7323.2|7319.2|7320.2|7316.2|0
1692821400000|2023-08-23 20:10:00|7320.5|7316.5|7320.9|7316.9|7321.1|7317.1|7319.5|7315.5|0
1692821700000|2023-08-23 20:15:00|7320.8|7316.8|7320.7|7316.7|7322.8|7318.8|7319.5|7315.5|0
1692822000000|2023-08-23 20:20:00|7320.9|7316.9|7332.3|7328.3|7333.9|7329.9|7319.6|7315.6|0
1692822300000|2023-08-23 20:25:00|7332.2|7328.2|7329.4|7325.4|7332.5|7328.5|7326.3|7322.3|0
1692822600000|2023-08-23 20:30:00|7329.3|7325.3|7329.5|7325.5|7330.9|7326.9|7327.5|7323.5|0
1692822900000|2023-08-23 20:35:00|7329.4|7325.4|7329.7|7325.7|7330.7|7326.7|7329.3|7325.3|0
1692823200000|2023-08-23 20:40:00|7329.6|7325.6|7334.9|7330.9|7335.2|7331.2|7329.3|7325.3|0
1692823500000|2023-08-23 20:45:00|7334.6|7330.6|7333.5|7329.5|7335.3|7331.3|7333.5|7329.5|0
1692823800000|2023-08-23 20:50:00|7333.6|7329.6|7333.5|7329.5|7334.3|7330.3|7333.4|7329.4|0
1692824100000|2023-08-23 20:55:00|7333.3|7329.3|7331|7327|7333.3|7329.3|7330.3|7326.3|0
1692824400000|2023-08-23 21:00:00|7330.9|7326.9|7331.6|7327.6|7331.6|7327.6|7330.5|7326.5|0
1692824700000|2023-08-23 21:05:00|7331.5|7327.5|7331.9|7327.9|7332.2|7328.2|7331.3|7327.3|0
1692825000000|2023-08-23 21:10:00|7332.1|7328.1|7333.6|7329.6|7333.8|7329.8|7331.6|7327.6|0
1692825300000|2023-08-23 21:15:00|7333.5|7329.5|7332.9|7328.9|7333.8|7329.8|7332.9|7328.9|0
1692825600000|2023-08-23 21:20:00|7332.8|7328.8|7333.1|7329.1|7333.3|7329.3|7332.8|7328.8|0
1692825900000|2023-08-23 21:25:00|7333|7329|7332.8|7328.8|7333|7329|7332.5|7328.5|0
1692826200000|2023-08-23 21:30:00|7332.7|7328.7|7333.6|7329.6|7333.7|7329.7|7332.7|7328.7|0
1692826500000|2023-08-23 21:35:00|7333.5|7329.5|7333.4|7329.4|7333.7|7329.7|7333.4|7329.4|0
1692826800000|2023-08-23 21:40:00|7333.5|7329.5|7333.1|7329.1|7333.5|7329.5|7333.1|7329.1|0
1692827100000|2023-08-23 21:45:00|7333.2|7329.2|7333.1|7329.1|7333.2|7329.2|7332.6|7328.6|0
1692827400000|2023-08-23 21:50:00|7333|7329|7332.8|7328.8|7333|7329|7332.5|7328.5|0
1692827700000|2023-08-23 21:55:00|7332.9|7328.9|7331.8|7327.8|7332.9|7328.9|7331.4|7327.4|0
1692828000000|2023-08-23 22:00:00|7331.4|7327.4|7330.9|7326.9|7331.6|7327.6|7328.3|7324.3|0
1692828300000|2023-08-23 22:05:00|7330.8|7326.8|7331.9|7327.9|7332.3|7328.3|7329.6|7325.6|0
1692828600000|2023-08-23 22:10:00|7332|7328|7330.1|7326.1|7332.3|7328.3|7330.1|7326.1|0
1692828900000|2023-08-23 22:15:00|7330|7326|7329.5|7325.5|7330.1|7326.1|7328.5|7324.5|0
1692829200000|2023-08-23 22:20:00|7329.4|7325.4|7328.2|7324.2|7329.6|7325.6|7327.7|7323.7|0
1692829500000|2023-08-23 22:25:00|7328.1|7324.1|7330.3|7326.3|7330.6|7326.6|7328|7324|0
1692829800000|2023-08-23 22:30:00|7330.5|7326.5|7329.3|7325.3|7331.1|7327.1|7329.1|7325.1|0
1692830100000|2023-08-23 22:35:00|7329.4|7325.4|7330.2|7326.2|7330.2|7326.2|7329.1|7325.1|0
1692830400000|2023-08-23 22:40:00|7330.3|7326.3|7330.2|7326.2|7330.4|7326.4|7330|7326|0
1692830700000|2023-08-23 22:45:00|7330.3|7326.3|7330.6|7326.6|7330.9|7326.9|7329.7|7325.7|0
1692831000000|2023-08-23 22:50:00|7330.5|7326.5|7331.1|7327.1|7331.5|7327.5|7330|7326|0
1692831300000|2023-08-23 22:55:00|7331.2|7327.2|7331.5|7327.5|7331.7|7327.7|7331.2|7327.2|0
1692831600000|2023-08-23 23:00:00|7331.4|7327.4|7332.9|7328.9|7332.9|7328.9|7328.8|7324.8|0
1692831900000|2023-08-23 23:05:00|7333|7329|7332.5|7328.5|7333.2|7329.2|7331.7|7327.7|0
1692832200000|2023-08-23 23:10:00|7332.6|7328.6|7332.2|7328.2|7332.8|7328.8|7332.1|7328.1|0
1692832500000|2023-08-23 23:15:00|7332.1|7328.1|7332.1|7328.1|7332.2|7328.2|7331.8|7327.8|0
1692832800000|2023-08-23 23:20:00|7332.2|7328.2|7332.5|7328.5|7332.6|7328.6|7331.8|7327.8|0
1692833100000|2023-08-23 23:25:00|7332.6|7328.6|7332.3|7328.3|7333.3|7329.3|7332.1|7328.1|0
1692833400000|2023-08-23 23:30:00|7332.2|7328.2|7332.3|7328.3|7332.3|7328.3|7331.9|7327.9|0
1692833700000|2023-08-23 23:35:00|7332.4|7328.4|7331.8|7327.8|7332.5|7328.5|7331.5|7327.5|0
1692834000000|2023-08-23 23:40:00|7331.7|7327.7|7331.9|7327.9|7332.2|7328.2|7331.5|7327.5|0
1692834300000|2023-08-23 23:45:00|7331.8|7327.8|7330.8|7326.8|7331.9|7327.9|7330.8|7326.8|0
1692834600000|2023-08-23 23:50:00|7330.9|7326.9|7327.1|7323.1|7330.9|7326.9|7327.1|7323.1|0
1692834900000|2023-08-23 23:55:00|7327.2|7323.2|7329.3|7325.3|7329.6|7325.6|7326.5|7322.5|0
1692835200000|2023-08-24 00:00:00|7329.2|7325.2|7332.9|7329.9|7334.6|7331.6|7328.8|7324.8|266
1692835500000|2023-08-24 00:05:00|7332.6|7329.6|7336.1|7333.1|7337.1|7334.1|7330.6|7327.6|369
1692835800000|2023-08-24 00:10:00|7336.4|7333.4|7335.9|7332.9|7338.4|7335.4|7334.9|7331.9|129
1692836100000|2023-08-24 00:15:00|7335.4|7332.4|7338.1|7335.1|7339.9|7336.9|7335.1|7332.1|219
1692836400000|2023-08-24 00:20:00|7337.9|7334.9|7343.1|7340.1|7343.6|7340.6|7337.1|7334.1|244
1692836700000|2023-08-24 00:25:00|7343.6|7340.6|7342.6|7339.6|7343.6|7340.6|7339.6|7336.6|91
1692837000000|2023-08-24 00:30:00|7342.4|7339.4|7340.1|7337.1|7342.4|7339.4|7339.6|7336.6|98
1692837300000|2023-08-24 00:35:00|7340.4|7337.4|7341.6|7338.6|7342.1|7339.1|7340.4|7337.4|27
1692837600000|2023-08-24 00:40:00|7341.1|7338.1|7340.6|7337.6|7342.4|7339.4|7338.9|7335.9|35
1692837900000|2023-08-24 00:45:00|7340.4|7337.4|7339.4|7336.4|7340.6|7337.6|7339.1|7336.1|33
1692838200000|2023-08-24 00:50:00|7339.1|7336.1|7339.6|7336.6|7341.6|7338.6|7339.1|7336.1|41
1692838500000|2023-08-24 00:55:00|7339.1|7336.1|7339.1|7336.1|7339.6|7336.6|7338.6|7335.6|10
1692838800000|2023-08-24 01:00:00|7338.9|7335.9|7338.9|7335.9|7339.6|7336.6|7337.4|7334.4|34
1692839100000|2023-08-24 01:05:00|7338.6|7335.6|7335.9|7332.9|7338.6|7335.6|7335.9|7332.9|9
1692839400000|2023-08-24 01:10:00|7335.4|7332.4|7336.1|7333.1|7336.1|7333.1|7334.6|7331.6|11
1692839700000|2023-08-24 01:15:00|7336.4|7333.4|7335.9|7332.9|7336.6|7333.6|7335.1|7332.1|4
1692840000000|2023-08-24 01:20:00|7335.6|7332.6|7336.9|7333.9|7336.9|7333.9|7334.6|7331.6|12
1692840300000|2023-08-24 01:25:00|7336.6|7333.6|7338.6|7335.6|7339.6|7336.6|7336.6|7333.6|14
1692840600000|2023-08-24 01:30:00|7338.9|7335.9|7336.9|7333.9|7339.4|7336.4|7336.9|7333.9|5
1692840900000|2023-08-24 01:35:00|7337.1|7334.1|7340.9|7337.9|7340.9|7337.9|7337.1|7334.1|23
1692841200000|2023-08-24 01:40:00|7340.6|7337.6|7341.9|7338.9|7342.6|7339.6|7340.6|7337.6|13
1692841500000|2023-08-24 01:45:00|7342.1|7339.1|7338.1|7335.1|7342.4|7339.4|7337.9|7334.9|16
1692841800000|2023-08-24 01:50:00|7337.9|7334.9|7337.1|7334.1|7338.1|7335.1|7336.1|7333.1|37
1692842100000|2023-08-24 01:55:00|7337.4|7334.4|7335.6|7332.6|7338.1|7335.1|7334.9|7331.9|10
1692842400000|2023-08-24 02:00:00|7335.4|7332.4|7338.6|7335.6|7340.1|7337.1|7335.1|7332.1|17
1692842700000|2023-08-24 02:05:00|7338.1|7335.1|7339.6|7336.6|7339.9|7336.9|7337.4|7334.4|1
1692843000000|2023-08-24 02:10:00|7339.4|7336.4|7341.1|7338.1|7342.1|7339.1|7339.1|7336.1|10
1692843300000|2023-08-24 02:15:00|7340.9|7337.9|7342.9|7339.9|7344.6|7341.6|7340.6|7337.6|18
1692843600000|2023-08-24 02:20:00|7343.1|7340.1|7339.9|7336.9|7343.4|7340.4|7339.1|7336.1|13
1692843900000|2023-08-24 02:25:00|7340.1|7337.1|7340.6|7337.6|7341.4|7338.4|7340.1|7337.1|4
1692844200000|2023-08-24 02:30:00|7340.9|7337.9|7341.6|7338.6|7341.9|7338.9|7339.6|7336.6|7
1692844500000|2023-08-24 02:35:00|7341.9|7338.9|7343.1|7340.1|7343.1|7340.1|7341.6|7338.6|9
1692844800000|2023-08-24 02:40:00|7343.4|7340.4|7343.1|7340.1|7343.4|7340.4|7342.6|7339.6|5
1692845100000|2023-08-24 02:45:00|7343.6|7340.6|7344.1|7341.1|7344.4|7341.4|7343.6|7340.6|16
1692845400000|2023-08-24 02:50:00|7343.9|7340.9|7345.1|7342.1|7345.9|7342.9|7342.6|7339.6|32
1692845700000|2023-08-24 02:55:00|7344.9|7341.9|7345.9|7342.9|7345.9|7342.9|7343.6|7340.6|15
1692846000000|2023-08-24 03:00:00|7345.6|7342.6|7345.4|7342.4|7345.9|7342.9|7343.9|7340.9|8
1692846300000|2023-08-24 03:05:00|7345.6|7342.6|7345.6|7342.6|7346.6|7343.6|7345.6|7342.6|16
1692846600000|2023-08-24 03:10:00|7345.9|7342.9|7345.9|7342.9|7346.1|7343.1|7345.4|7342.4|9
1692846900000|2023-08-24 03:15:00|7346.1|7343.1|7345.6|7342.6|7348.1|7345.1|7345.6|7342.6|46
1692847200000|2023-08-24 03:20:00|7345.4|7342.4|7348.1|7345.1|7348.1|7345.1|7345.1|7342.1|10
1692847500000|2023-08-24 03:25:00|7348.9|7345.9|7348.6|7345.6|7349.1|7346.1|7348.1|7345.1|19
1692847800000|2023-08-24 03:30:00|7348.4|7345.4|7347.6|7344.6|7349.4|7346.4|7347.6|7344.6|13
1692848100000|2023-08-24 03:35:00|7347.9|7344.9|7347.1|7344.1|7348.1|7345.1|7347.1|7344.1|16
1692848400000|2023-08-24 03:40:00|7347.4|7344.4|7346.1|7343.1|7347.6|7344.6|7346.1|7343.1|0
1692848700000|2023-08-24 03:45:00|7345.6|7342.6|7345.6|7342.6|7346.1|7343.1|7345.1|7342.1|3
1692849000000|2023-08-24 03:50:00|7345.4|7342.4|7345.1|7342.1|7345.6|7342.6|7345.1|7342.1|2
1692849300000|2023-08-24 03:55:00|7345.4|7342.4|7345.6|7342.6|7345.6|7342.6|7345.4|7342.4|2
1692849600000|2023-08-24 04:00:00|7345.4|7342.4|7345.4|7342.4|7345.6|7342.6|7345.1|7342.1|3
1692849900000|2023-08-24 04:05:00|7345.6|7342.6|7345.9|7342.9|7345.9|7342.9|7345.4|7342.4|0
1692850200000|2023-08-24 04:10:00|7345.6|7342.6|7346.1|7343.1|7346.4|7343.4|7345.4|7342.4|2
1692850500000|2023-08-24 04:15:00|7346.4|7343.4|7346.6|7343.6|7346.6|7343.6|7346.1|7343.1|2
1692850800000|2023-08-24 04:20:00|7346.1|7343.1|7346.4|7343.4|7346.6|7343.6|7346.1|7343.1|5
1692851100000|2023-08-24 04:25:00|7346.6|7343.6|7346.6|7343.6|7347.1|7344.1|7346.4|7343.4|3
1692851400000|2023-08-24 04:30:00|7347.1|7344.1|7347.1|7344.1|7347.6|7344.6|7346.9|7343.9|13
1692851700000|2023-08-24 04:35:00|7346.9|7343.9|7347.6|7344.6|7348.4|7345.4|7346.9|7343.9|28
1692852300000|2023-08-24 04:45:00|7347.4|7344.4|7351.4|7348.4|7351.6|7348.6|7347.4|7344.4|27
1692852600000|2023-08-24 04:50:00|7351.1|7348.1|7354.1|7351.1|7354.1|7351.1|7351.1|7348.1|27
1692852900000|2023-08-24 04:55:00|7354.4|7351.4|7353.6|7350.6|7354.9|7351.9|7351.9|7348.9|132
1692853200000|2023-08-24 05:00:00|7353.4|7350.4|7352.9|7349.9|7355.1|7352.1|7352.1|7349.1|130
1692853500000|2023-08-24 05:05:00|7352.6|7349.6|7354.1|7351.1|7356.1|7353.1|7352.4|7349.4|75
1692853800000|2023-08-24 05:10:00|7353.9|7350.9|7352.9|7349.9|7354.4|7351.4|7352.9|7349.9|35
1692854100000|2023-08-24 05:15:00|7353.1|7350.1|7352.9|7349.9|7354.6|7351.6|7352.6|7349.6|55
1692854400000|2023-08-24 05:20:00|7352.6|7349.6|7353.6|7350.6|7354.9|7351.9|7352.6|7349.6|43
1692854700000|2023-08-24 05:25:00|7353.4|7350.4|7352.4|7349.4|7353.6|7350.6|7351.9|7348.9|43
1692855000000|2023-08-24 05:30:00|7352.6|7349.6|7353.9|7350.9|7354.1|7351.1|7352.4|7349.4|51
1692855300000|2023-08-24 05:35:00|7354.4|7351.4|7352.9|7349.9|7354.9|7351.9|7352.9|7349.9|35
1692855600000|2023-08-24 05:40:00|7353.1|7350.1|7350.6|7347.6|7353.1|7350.1|7350.6|7347.6|22
1692855900000|2023-08-24 05:45:00|7350.9|7347.9|7349.6|7346.6|7350.9|7347.9|7348.4|7345.4|49
1692856200000|2023-08-24 05:50:00|7349.9|7346.9|7349.9|7346.9|7350.9|7347.9|7348.6|7345.6|29
1692856500000|2023-08-24 05:55:00|7350.1|7347.1|7352.1|7349.1|7352.4|7349.4|7350.1|7347.1|29
1692856800000|2023-08-24 06:00:00|7351.9|7348.9|7351.4|7349.4|7353.6|7351.6|7348.9|7346.9|287
1692857100000|2023-08-24 06:05:00|7351.9|7349.9|7353.1|7351.1|7353.6|7351.6|7349.4|7347.4|148
1692857400000|2023-08-24 06:10:00|7352.9|7350.9|7356.9|7354.9|7357.9|7355.9|7352.6|7350.6|157
1692857700000|2023-08-24 06:15:00|7357.4|7355.4|7356.9|7354.9|7358.9|7356.9|7356.1|7354.1|164
1692858000000|2023-08-24 06:20:00|7357.1|7355.1|7360.9|7358.9|7361.4|7359.4|7357.1|7355.1|121
1692858300000|2023-08-24 06:25:00|7361.1|7359.1|7359.9|7357.9|7363.4|7361.4|7359.9|7357.9|167
1692858600000|2023-08-24 06:30:00|7360.1|7358.1|7357.9|7355.9|7361.4|7359.4|7356.9|7354.9|255
1692858900000|2023-08-24 06:35:00|7357.6|7355.6|7357.9|7355.9|7359.9|7357.9|7356.6|7354.6|202
1692859200000|2023-08-24 06:40:00|7358.1|7356.1|7359.9|7357.9|7359.9|7357.9|7356.4|7354.4|204
1692859500000|2023-08-24 06:45:00|7359.6|7357.6|7365.1|7363.1|7365.1|7363.1|7359.4|7357.4|246
1692859800000|2023-08-24 06:50:00|7365.4|7363.4|7366.9|7364.9|7367.4|7365.4|7364.9|7362.9|335
1692860100000|2023-08-24 06:55:00|7367.4|7365.4|7362.1|7360.1|7369.4|7367.4|7361.9|7359.9|452
1692860400000|2023-08-24 07:00:00|7361.6|7360.6|7380.4|7379.4|7383.9|7382.9|7361.4|7360.4|3620
1692860700000|2023-08-24 07:05:00|7380.1|7379.1|7375.6|7374.6|7385.9|7384.9|7375.6|7374.6|1939
1692861000000|2023-08-24 07:10:00|7375.9|7374.9|7372.4|7371.4|7379.9|7378.9|7365.4|7364.4|1295
1692861300000|2023-08-24 07:15:00|7372.6|7371.6|7362.9|7361.9|7374.4|7373.4|7360.6|7359.6|1329
1692861600000|2023-08-24 07:20:00|7363.1|7362.1|7370.4|7369.4|7370.4|7369.4|7360.9|7359.9|1305
1692861900000|2023-08-24 07:25:00|7370.9|7369.9|7368.9|7367.9|7373.9|7372.9|7365.6|7364.6|798
1692862200000|2023-08-24 07:30:00|7369.1|7368.1|7356.6|7355.6|7369.6|7368.6|7355.1|7354.1|858
1692862500000|2023-08-24 07:35:00|7357.1|7356.1|7352.4|7351.4|7359.1|7358.1|7351.9|7350.9|660
1692862800000|2023-08-24 07:40:00|7352.9|7351.9|7359.3|7358.3|7362.3|7361.3|7352.9|7351.9|1136
1692863100000|2023-08-24 07:45:00|7359.6|7358.6|7352.6|7351.6|7360.6|7359.6|7352.6|7351.6|558
1692863400000|2023-08-24 07:50:00|7352.8|7351.8|7346.8|7345.8|7353.1|7352.1|7346.6|7345.6|595
1692863700000|2023-08-24 07:55:00|7347.1|7346.1|7347.6|7346.6|7350.1|7349.1|7346.1|7345.1|481
1692864000000|2023-08-24 08:00:00|7347.3|7346.3|7353.6|7352.6|7356.6|7355.6|7345.6|7344.6|419
1692864300000|2023-08-24 08:05:00|7353.3|7352.3|7351.1|7350.1|7355.6|7354.6|7350.6|7349.6|346
1692864600000|2023-08-24 08:10:00|7351.3|7350.3|7350.3|7349.3|7352.6|7351.6|7346.1|7345.1|457
1692864900000|2023-08-24 08:15:00|7350.1|7349.1|7347.6|7346.6|7350.1|7349.1|7343.8|7342.8|364
1692865200000|2023-08-24 08:20:00|7347.3|7346.3|7350.3|7349.3|7351.1|7350.1|7345.8|7344.8|187
1692865500000|2023-08-24 08:25:00|7350.6|7349.6|7352.6|7351.6|7354.6|7353.6|7349.6|7348.6|227
1692865800000|2023-08-24 08:30:00|7352.8|7351.8|7355.1|7354.1|7355.1|7354.1|7352.3|7351.3|243
1692866100000|2023-08-24 08:35:00|7355.3|7354.3|7353.1|7352.1|7358.6|7357.6|7352.8|7351.8|348
1692866400000|2023-08-24 08:40:00|7352.6|7351.6|7353.6|7352.6|7356.3|7355.3|7351.3|7350.3|223
1692866700000|2023-08-24 08:45:00|7353.8|7352.8|7353.1|7352.1|7356.1|7355.1|7352.6|7351.6|179
1692867000000|2023-08-24 08:50:00|7353.3|7352.3|7351.6|7350.6|7353.6|7352.6|7351.1|7350.1|274
1692867300000|2023-08-24 08:55:00|7351.8|7350.8|7350.1|7349.1|7352.3|7351.3|7348.6|7347.6|182
1692867600000|2023-08-24 09:00:00|7349.8|7348.8|7352.1|7351.1|7353.3|7352.3|7348.6|7347.6|346
1692867900000|2023-08-24 09:05:00|7351.8|7350.8|7351.8|7350.8|7353.6|7352.6|7348.6|7347.6|391
1692868200000|2023-08-24 09:10:00|7351.6|7350.6|7353.1|7352.1|7354.6|7353.6|7350.6|7349.6|340
1692868500000|2023-08-24 09:15:00|7352.8|7351.8|7349.3|7348.3|7353.6|7352.6|7347.6|7346.6|262
1692868800000|2023-08-24 09:20:00|7349.1|7348.1|7350.8|7349.8|7352.1|7351.1|7348.6|7347.6|212
1692869100000|2023-08-24 09:25:00|7350.6|7349.6|7346.1|7345.1|7351.1|7350.1|7344.6|7343.6|238
1692869400000|2023-08-24 09:30:00|7346.3|7345.3|7338.1|7337.1|7346.3|7345.3|7337.6|7336.6|363
1692869700000|2023-08-24 09:35:00|7337.8|7336.8|7335.1|7334.1|7340.6|7339.6|7335.1|7334.1|244
1692870000000|2023-08-24 09:40:00|7334.8|7333.8|7337.1|7336.1|7338.6|7337.6|7331.3|7330.3|326
1692870300000|2023-08-24 09:45:00|7336.8|7335.8|7339.1|7338.1|7339.6|7338.6|7336.6|7335.6|377
1692870600000|2023-08-24 09:50:00|7338.6|7337.6|7341.6|7340.6|7341.6|7340.6|7337.1|7336.1|197
1692870900000|2023-08-24 09:55:00|7341.1|7340.1|7342.6|7341.6|7343.1|7342.1|7339.3|7338.3|180
1692871200000|2023-08-24 10:00:00|7342.3|7341.3|7348.1|7347.1|7348.8|7347.8|7342.1|7341.1|292
1692871500000|2023-08-24 10:05:00|7348.3|7347.3|7351.3|7350.3|7351.6|7350.6|7346.8|7345.8|231
1692871800000|2023-08-24 10:10:00|7351.6|7350.6|7349.3|7348.3|7352.8|7351.8|7348.8|7347.8|230
1692872100000|2023-08-24 10:15:00|7349.1|7348.1|7349.8|7348.8|7350.6|7349.6|7347.3|7346.3|156
1692872400000|2023-08-24 10:20:00|7349.6|7348.6|7349.6|7348.6|7353.1|7352.1|7348.8|7347.8|313
1692872700000|2023-08-24 10:25:00|7349.3|7348.3|7354.6|7353.6|7355.3|7354.3|7349.1|7348.1|526
1692873000000|2023-08-24 10:30:00|7354.1|7353.1|7347.6|7346.6|7354.1|7353.1|7347.6|7346.6|253
1692873300000|2023-08-24 10:35:00|7347.1|7346.1|7347.1|7346.1|7349.6|7348.6|7346.3|7345.3|238
1692873600000|2023-08-24 10:40:00|7346.8|7345.8|7350.1|7349.1|7350.8|7349.8|7345.1|7344.1|185
1692873900000|2023-08-24 10:45:00|7349.8|7348.8|7352.1|7351.1|7352.1|7351.1|7347.8|7346.8|121
1692874200000|2023-08-24 10:50:00|7352.6|7351.6|7352.6|7351.6|7355.1|7354.1|7352.3|7351.3|183
1692874500000|2023-08-24 10:55:00|7351.8|7350.8|7352.6|7351.6|7353.3|7352.3|7351.1|7350.1|286
1692874800000|2023-08-24 11:00:00|7352.1|7351.1|7344.6|7343.6|7353.1|7352.1|7344.6|7343.6|514
1692875100000|2023-08-24 11:05:00|7344.8|7343.8|7344.1|7343.1|7346.1|7345.1|7343.1|7342.1|382
1692875400000|2023-08-24 11:10:00|7344.3|7343.3|7343.6|7342.6|7346.6|7345.6|7342.8|7341.8|402
1692875700000|2023-08-24 11:15:00|7343.3|7342.3|7348.1|7347.1|7348.1|7347.1|7343.1|7342.1|486
1692876000000|2023-08-24 11:20:00|7347.6|7346.6|7350.6|7349.6|7352.3|7351.3|7347.6|7346.6|279
1692876300000|2023-08-24 11:25:00|7350.1|7349.1|7343.1|7342.1|7350.1|7349.1|7343.1|7342.1|189
1692876600000|2023-08-24 11:30:00|7343.3|7342.3|7345.1|7344.1|7345.8|7344.8|7341.6|7340.6|221
1692876900000|2023-08-24 11:35:00|7344.6|7343.6|7340.3|7339.3|7344.6|7343.6|7339.1|7338.1|235
1692877200000|2023-08-24 11:40:00|7340.6|7339.6|7338.7|7337.7|7342.7|7341.7|7338.2|7337.2|287
1692877500000|2023-08-24 11:45:00|7338.4|7337.4|7339.4|7338.4|7340.2|7339.2|7335.7|7334.7|251
1692877800000|2023-08-24 11:50:00|7339.7|7338.7|7339.4|7338.4|7340.7|7339.7|7337.7|7336.7|237
1692878100000|2023-08-24 11:55:00|7339.2|7338.2|7339.7|7338.7|7341.2|7340.2|7338.7|7337.7|246
1692878400000|2023-08-24 12:00:00|7339.9|7338.9|7337.7|7336.7|7339.9|7338.9|7334.7|7333.7|316
1692878700000|2023-08-24 12:05:00|7337.2|7336.2|7336.2|7335.2|7338.2|7337.2|7333.2|7332.2|432
1692879000000|2023-08-24 12:10:00|7336.4|7335.4|7331.2|7330.2|7337.2|7336.2|7331.2|7330.2|412
1692879300000|2023-08-24 12:15:00|7330.7|7329.7|7335.4|7334.4|7335.7|7334.7|7330.7|7329.7|411
1692879600000|2023-08-24 12:20:00|7335.2|7334.2|7331.2|7330.2|7336.2|7335.2|7330.9|7329.9|271
1692879900000|2023-08-24 12:25:00|7331.7|7330.7|7332.7|7331.7|7332.7|7331.7|7328.9|7327.9|428
1692880200000|2023-08-24 12:30:00|7332.4|7331.4|7337.2|7336.2|7337.7|7336.7|7331.4|7330.4|568
1692880500000|2023-08-24 12:35:00|7336.9|7335.9|7336.2|7335.2|7338.2|7337.2|7334.2|7333.2|432
1692880800000|2023-08-24 12:40:00|7335.9|7334.9|7336.7|7335.7|7337.2|7336.2|7331.7|7330.7|278
1692881100000|2023-08-24 12:45:00|7336.9|7335.9|7338.7|7337.7|7340.7|7339.7|7335.2|7334.2|240
1692881400000|2023-08-24 12:50:00|7338.9|7337.9|7341.2|7340.2|7342.7|7341.7|7338.4|7337.4|467
1692881700000|2023-08-24 12:55:00|7340.9|7339.9|7343.2|7342.2|7343.2|7342.2|7339.2|7338.2|462
1692882000000|2023-08-24 13:00:00|7342.9|7341.9|7343.2|7342.2|7343.4|7342.4|7340.7|7339.7|437
1692882300000|2023-08-24 13:05:00|7343.7|7342.7|7340.4|7339.4|7345.2|7344.2|7340.2|7339.2|241
1692882600000|2023-08-24 13:10:00|7340.7|7339.7|7342.2|7341.2|7342.7|7341.7|7339.2|7338.2|289
1692882900000|2023-08-24 13:15:00|7341.7|7340.7|7340.2|7339.2|7342.2|7341.2|7338.7|7337.7|218
1692883200000|2023-08-24 13:20:00|7339.9|7338.9|7335.9|7334.9|7341.7|7340.7|7335.7|7334.7|235
1692883500000|2023-08-24 13:25:00|7335.7|7334.7|7333.7|7332.7|7336.2|7335.2|7331.2|7330.2|459
1692883800000|2023-08-24 13:30:00|7333.2|7332.2|7335.7|7334.7|7338.7|7337.7|7332.4|7331.4|1208
1692884100000|2023-08-24 13:35:00|7336.2|7335.2|7341.7|7340.7|7343.2|7342.2|7334.2|7333.2|807
1692884400000|2023-08-24 13:40:00|7341.4|7340.4|7337.2|7336.2|7341.7|7340.7|7334.2|7333.2|564
1692884700000|2023-08-24 13:45:00|7336.7|7335.7|7339.7|7338.7|7345.2|7344.2|7335.7|7334.7|700
1692885000000|2023-08-24 13:50:00|7339.2|7338.2|7350.2|7349.2|7350.7|7349.7|7338.7|7337.7|556
1692885300000|2023-08-24 13:55:00|7350.4|7349.4|7361.7|7360.7|7362.2|7361.2|7350.4|7349.4|734
1692885600000|2023-08-24 14:00:00|7361.9|7360.9|7356.2|7355.2|7363.2|7362.2|7354.2|7353.2|629
1692885900000|2023-08-24 14:05:00|7355.7|7354.7|7348.9|7347.9|7356.7|7355.7|7348.9|7347.9|723
1692886200000|2023-08-24 14:10:00|7349.3|7348.3|7349.1|7348.1|7351.3|7350.3|7346.1|7345.1|950
1692886500000|2023-08-24 14:15:00|7348.8|7347.8|7344.6|7343.6|7351.6|7350.6|7344.1|7343.1|714
1692886800000|2023-08-24 14:20:00|7344.3|7343.3|7343.1|7342.1|7349.8|7348.8|7343.1|7342.1|487
1692887100000|2023-08-24 14:25:00|7342.8|7341.8|7337.6|7336.6|7346.6|7345.6|7337.6|7336.6|943
1692887400000|2023-08-24 14:30:00|7337.1|7336.1|7335.8|7334.8|7339.1|7338.1|7334.1|7333.1|1697
1692887700000|2023-08-24 14:35:00|7335.6|7334.6|7338.1|7337.1|7338.6|7337.6|7331.6|7330.6|486
1692888000000|2023-08-24 14:40:00|7338.3|7337.3|7335.1|7334.1|7341.8|7340.8|7331.8|7330.8|876
1692888300000|2023-08-24 14:45:00|7334.8|7333.8|7333.3|7332.3|7334.8|7333.8|7331.1|7330.1|931
1692888600000|2023-08-24 14:50:00|7333.1|7332.1|7336.6|7335.6|7337.6|7336.6|7331.1|7330.1|688
1692888900000|2023-08-24 14:55:00|7336.3|7335.3|7335.6|7334.6|7337.8|7336.8|7334.1|7333.1|640
1692889200000|2023-08-24 15:00:00|7335.1|7334.1|7332.1|7331.1|7335.1|7334.1|7327.1|7326.1|939
1692889500000|2023-08-24 15:05:00|7331.8|7330.8|7328.6|7327.6|7332.1|7331.1|7326.1|7325.1|580
1692889800000|2023-08-24 15:10:00|7329.1|7328.1|7337.1|7336.1|7338.1|7337.1|7328.3|7327.3|718
1692890100000|2023-08-24 15:15:00|7336.8|7335.8|7335.6|7334.6|7336.8|7335.8|7333.6|7332.6|826
1692890400000|2023-08-24 15:20:00|7335.1|7334.1|7334.6|7333.6|7337.6|7336.6|7334.1|7333.1|778
1692890700000|2023-08-24 15:25:00|7335.1|7334.1|7339.6|7337.6|7339.8|7338.6|7334.1|7333.1|3475
1692891000000|2023-08-24 15:30:00|7340.1|7338.1|7335.1|7333.1|7340.1|7338.1|7334.6|7332.6|4387
1692891300000|2023-08-24 15:35:00|7334.8|7332.8|7328.3|7326.3|7336.6|7334.6|7327.6|7325.6|2148
1692891600000|2023-08-24 15:40:00|7328.6|7326.6|7326.6|7324.6|7329.1|7327.1|7325.8|7323.8|700
1692891900000|2023-08-24 15:45:00|7326.1|7324.1|7325.3|7323.3|7326.6|7324.6|7322.6|7320.6|1342
1692892200000|2023-08-24 15:50:00|7325.6|7323.6|7324.6|7322.6|7326.3|7324.3|7323.6|7321.6|427
1692892500000|2023-08-24 15:55:00|7324.8|7322.8|7321.1|7319.1|7326.3|7324.3|7321.1|7319.1|492
1692892800000|2023-08-24 16:00:00|7320.3|7318.3|7325.1|7323.1|7326.3|7324.3|7320.1|7318.1|562
1692893100000|2023-08-24 16:05:00|7325.3|7323.3|7327.6|7325.6|7329.6|7327.6|7325.3|7323.3|327
1692893400000|2023-08-24 16:10:00|7328.1|7326.1|7332.8|7330.8|7333.1|7331.1|7327.8|7325.8|206
1692893700000|2023-08-24 16:15:00|7332.6|7330.6|7331.8|7329.8|7334.1|7332.1|7331.1|7329.1|261
1692894000000|2023-08-24 16:20:00|7332.1|7330.1|7333.6|7331.6|7335.6|7333.6|7331.8|7329.8|150
1692894300000|2023-08-24 16:25:00|7333.8|7331.8|7330.6|7328.6|7334.8|7332.8|7330.6|7328.6|219
1692894600000|2023-08-24 16:30:00|7330.1|7328.1|7331.6|7329.6|7332.1|7330.1|7330.1|7328.1|238
1692894900000|2023-08-24 16:35:00|7331.1|7329.1|7334.8|7332.8|7335.1|7333.1|7331.1|7329.1|144
1692895200000|2023-08-24 16:40:00|7334.6|7332.6|7337.1|7335.1|7338.6|7336.6|7334.6|7332.6|163
1692895500000|2023-08-24 16:45:00|7336.6|7334.6|7339.6|7337.6|7340.6|7338.6|7335.1|7333.1|213
1692895800000|2023-08-24 16:50:00|7340.1|7338.1|7337.1|7335.1|7341.3|7339.3|7336.6|7334.6|178
1692896100000|2023-08-24 16:55:00|7336.8|7334.8|7331.6|7329.6|7336.8|7334.8|7331.3|7329.3|255
1692896400000|2023-08-24 17:00:00|7331.8|7329.8|7329.8|7327.8|7333.1|7331.1|7329.1|7327.1|139
1692896700000|2023-08-24 17:05:00|7329.6|7327.6|7331.8|7329.8|7332.1|7330.1|7328.1|7326.1|114
1692897000000|2023-08-24 17:10:00|7331.6|7329.6|7332.3|7330.3|7333.1|7331.1|7330.8|7328.8|103
1692897300000|2023-08-24 17:15:00|7332.1|7330.1|7329.1|7327.1|7332.1|7330.1|7328.3|7326.3|94
1692897600000|2023-08-24 17:20:00|7328.8|7326.8|7328.1|7326.1|7329.6|7327.6|7327.6|7325.6|83
1692897900000|2023-08-24 17:25:00|7327.6|7325.6|7324.8|7322.8|7328.1|7326.1|7323.6|7321.6|285
1692898200000|2023-08-24 17:30:00|7324.6|7322.6|7324.1|7322.1|7326.8|7324.8|7323.6|7321.6|257
1692898500000|2023-08-24 17:35:00|7323.6|7321.6|7327.1|7325.1|7327.1|7325.1|7323.6|7321.6|103
1692898800000|2023-08-24 17:40:00|7327.6|7325.6|7326.3|7324.3|7328.3|7326.3|7325.8|7323.8|91
1692899100000|2023-08-24 17:45:00|7326.6|7324.6|7327.3|7325.3|7329.1|7327.1|7326.3|7324.3|72
1692899400000|2023-08-24 17:50:00|7327.6|7325.6|7326.1|7324.1|7328.1|7326.1|7326.1|7324.1|59
1692899700000|2023-08-24 17:55:00|7325.8|7323.8|7328.3|7326.3|7328.8|7326.8|7325.8|7323.8|106
1692900000000|2023-08-24 18:00:00|7328.1|7326.1|7328.1|7326.1|7331.1|7329.1|7328.1|7326.1|78
1692900300000|2023-08-24 18:05:00|7327.8|7325.8|7328.8|7326.8|7329.6|7327.6|7326.1|7324.1|76
1692900600000|2023-08-24 18:10:00|7328.6|7326.6|7330.6|7328.6|7331.1|7329.1|7328.1|7326.1|98
1692900900000|2023-08-24 18:15:00|7330.3|7328.3|7326.8|7324.8|7330.6|7328.6|7326.1|7324.1|70
1692901200000|2023-08-24 18:20:00|7326.6|7324.6|7327.6|7325.6|7329.1|7327.1|7326.1|7324.1|65
1692901500000|2023-08-24 18:25:00|7327.3|7325.3|7328.1|7326.1|7328.1|7326.1|7325.8|7323.8|84
1692901800000|2023-08-24 18:30:00|7327.6|7325.6|7328.6|7326.6|7330.1|7328.1|7327.6|7325.6|68
1692902100000|2023-08-24 18:35:00|7328.3|7326.3|7321.6|7319.6|7328.6|7326.6|7321.3|7319.3|174
1692902400000|2023-08-24 18:40:00|7321.8|7319.8|7322.8|7320.8|7323.6|7321.6|7321.1|7319.1|143
1692902700000|2023-08-24 18:45:00|7322.6|7320.6|7324.6|7322.6|7326.3|7324.3|7322.1|7320.1|116
1692903000000|2023-08-24 18:50:00|7324.8|7322.8|7326.1|7324.1|7327.1|7325.1|7324.8|7322.8|121
1692903300000|2023-08-24 18:55:00|7325.8|7323.8|7330.1|7328.1|7331.3|7329.3|7325.1|7323.1|146
1692903600000|2023-08-24 19:00:00|7330.3|7328.3|7329.3|7327.3|7330.8|7328.8|7328.3|7326.3|106
1692903900000|2023-08-24 19:05:00|7329.6|7327.6|7329.6|7327.6|7331.6|7329.6|7329.6|7327.6|86
1692904200000|2023-08-24 19:10:00|7329.3|7327.3|7331.6|7329.6|7332.3|7330.3|7328.3|7326.3|71
1692904500000|2023-08-24 19:15:00|7331.8|7329.8|7330.1|7328.1|7332.6|7330.6|7329.6|7327.6|66
1692904800000|2023-08-24 19:20:00|7330.6|7328.6|7328.3|7326.3|7332.1|7330.1|7328.1|7326.1|79
1692905100000|2023-08-24 19:25:00|7328.6|7326.6|7328.8|7326.8|7329.3|7327.3|7326.8|7324.8|130
1692905400000|2023-08-24 19:30:00|7329.1|7327.1|7327.3|7325.3|7329.6|7327.6|7325.6|7323.6|145
1692905700000|2023-08-24 19:35:00|7327.1|7325.1|7325.3|7323.3|7327.8|7325.8|7324.8|7322.8|147
1692906000000|2023-08-24 19:40:00|7325.6|7323.6|7323.1|7321.1|7326.1|7324.1|7323.1|7321.1|113
1692906300000|2023-08-24 19:45:00|7323.3|7321.3|7319.1|7317.1|7323.3|7321.3|7317.6|7315.6|212
1692906600000|2023-08-24 19:50:00|7319.3|7317.3|7318.6|7316.6|7321.3|7319.3|7317.6|7315.6|293
1692906900000|2023-08-24 19:55:00|7318.1|7316.1|7317.5|7313.5|7320.8|7318.8|7315.1|7313.1|643
1692907200000|2023-08-24 20:00:00|7316.9|7312.9|7318.9|7314.9|7320.6|7316.6|7312.3|7308.3|0
1692907500000|2023-08-24 20:05:00|7319|7315|7321.4|7317.4|7321.9|7317.9|7318.7|7314.7|0
1692907800000|2023-08-24 20:10:00|7321.5|7317.5|7318.4|7314.4|7321.6|7317.6|7318.4|7314.4|0
1692908100000|2023-08-24 20:15:00|7318.3|7314.3|7315.3|7311.3|7318.4|7314.4|7315.1|7311.1|0
1692908400000|2023-08-24 20:20:00|7315.4|7311.4|7317.7|7313.7|7318|7314|7315.3|7311.3|0
1692908700000|2023-08-24 20:25:00|7317.8|7313.8|7314.5|7310.5|7317.9|7313.9|7314.3|7310.3|0
1692909000000|2023-08-24 20:30:00|7314.6|7310.6|7313.8|7309.8|7315.5|7311.5|7312.4|7308.4|0
1692909300000|2023-08-24 20:35:00|7313.7|7309.7|7315.2|7311.2|7315.5|7311.5|7311.9|7307.9|0
1692909600000|2023-08-24 20:40:00|7315.1|7311.1|7315.3|7311.3|7315.3|7311.3|7314.2|7310.2|0
1692909900000|2023-08-24 20:45:00|7315.5|7311.5|7316.5|7312.5|7317.6|7313.6|7315.5|7311.5|0
1692910200000|2023-08-24 20:50:00|7316.4|7312.4|7317.8|7313.8|7318|7314|7316.2|7312.2|0
1692910500000|2023-08-24 20:55:00|7317.7|7313.7|7318.3|7314.3|7318.6|7314.6|7316.9|7312.9|0
1692910800000|2023-08-24 21:00:00|7318.2|7314.2|7318.7|7314.7|7318.8|7314.8|7317.7|7313.7|0
1692911100000|2023-08-24 21:05:00|7318.5|7314.5|7323.4|7319.4|7323.6|7319.6|7318.3|7314.3|0
1692911400000|2023-08-24 21:10:00|7323.3|7319.3|7326.1|7322.1|7327.3|7323.3|7322.6|7318.6|0
1692911700000|2023-08-24 21:15:00|7326.2|7322.2|7326.1|7322.1|7326.2|7322.2|7326.1|7322.1|0
1692912000000|2023-08-24 21:20:00|7326.2|7322.2|7326.8|7322.8|7327.1|7323.1|7326.2|7322.2|0
1692912300000|2023-08-24 21:25:00|7326|7322|7324.8|7320.8|7326|7322|7324.8|7320.8|0
1692912600000|2023-08-24 21:30:00|7324.7|7320.7|7326.8|7322.8|7327.2|7323.2|7323.5|7319.5|0
1692912900000|2023-08-24 21:35:00|7326.7|7322.7|7325.2|7321.2|7327|7323|7325|7321|0
1692913200000|2023-08-24 21:40:00|7325.3|7321.3|7324.8|7320.8|7325.8|7321.8|7324.8|7320.8|0
1692913500000|2023-08-24 21:45:00|7324.9|7320.9|7324.3|7320.3|7325|7321|7324|7320|0
1692913800000|2023-08-24 21:50:00|7324.4|7320.4|7324.3|7320.3|7324.8|7320.8|7324.3|7320.3|0
1692914100000|2023-08-24 21:55:00|7324.4|7320.4|7325.2|7321.2|7325.5|7321.5|7324.1|7320.1|0
1692914400000|2023-08-24 22:00:00|7325|7321|7327.1|7323.1|7328.2|7324.2|7324.1|7320.1|0
1692914700000|2023-08-24 22:05:00|7327|7323|7327.9|7323.9|7328.6|7324.6|7326.8|7322.8|0
1692915000000|2023-08-24 22:10:00|7327.8|7323.8|7327.1|7323.1|7328.2|7324.2|7326.8|7322.8|0
1692915300000|2023-08-24 22:15:00|7327|7323|7327.7|7323.7|7328|7324|7326.6|7322.6|0
1692915600000|2023-08-24 22:20:00|7327.8|7323.8|7326|7322|7328.9|7324.9|7325.1|7321.1|0
1692915900000|2023-08-24 22:25:00|7326.1|7322.1|7326.6|7322.6|7326.9|7322.9|7326|7322|0
1692916200000|2023-08-24 22:30:00|7326.7|7322.7|7326.9|7322.9|7327.2|7323.2|7326.6|7322.6|0
1692916500000|2023-08-24 22:35:00|7326.8|7322.8|7328.9|7324.9|7329.2|7325.2|7326.8|7322.8|0
1692916800000|2023-08-24 22:40:00|7328.8|7324.8|7327.7|7323.7|7328.8|7324.8|7327.2|7323.2|0
1692917100000|2023-08-24 22:45:00|7327.8|7323.8|7328.1|7324.1|7328.7|7324.7|7327.7|7323.7|0
1692917400000|2023-08-24 22:50:00|7328|7324|7328.6|7324.6|7328.7|7324.7|7327.7|7323.7|0
1692917700000|2023-08-24 22:55:00|7328.7|7324.7|7329.6|7325.6|7329.9|7325.9|7328.3|7324.3|0
1692918000000|2023-08-24 23:00:00|7329.5|7325.5|7326.7|7322.7|7329.5|7325.5|7326.5|7322.5|0
1692918300000|2023-08-24 23:05:00|7326.8|7322.8|7325.2|7321.2|7327|7323|7324.6|7320.6|0
1692918600000|2023-08-24 23:10:00|7325.1|7321.1|7324|7320|7325.2|7321.2|7322.8|7318.8|0
1692918900000|2023-08-24 23:15:00|7324.1|7320.1|7325.4|7321.4|7325.4|7321.4|7324.1|7320.1|0
1692919200000|2023-08-24 23:20:00|7325.5|7321.5|7325.9|7321.9|7326.6|7322.6|7325.4|7321.4|0
1692919500000|2023-08-24 23:25:00|7326|7322|7327.1|7323.1|7327.1|7323.1|7325.9|7321.9|0
1692919800000|2023-08-24 23:30:00|7327.2|7323.2|7327.7|7323.7|7328|7324|7327.2|7323.2|0
1692920100000|2023-08-24 23:35:00|7327.6|7323.6|7328.3|7324.3|7328.3|7324.3|7327.2|7323.2|0
1692920400000|2023-08-24 23:40:00|7328.2|7324.2|7328.4|7324.4|7328.4|7324.4|7327.4|7323.4|0
1692920700000|2023-08-24 23:45:00|7328.7|7324.7|7328.4|7324.4|7328.7|7324.7|7328.1|7324.1|0
1692921000000|2023-08-24 23:50:00|7328.3|7324.3|7326.6|7322.6|7328.3|7324.3|7326.6|7322.6|0
1692921300000|2023-08-24 23:55:00|7326.7|7322.7|7326.6|7322.6|7327.2|7323.2|7325.7|7321.7|0
1692921600000|2023-08-25 00:00:00|7326.5|7322.5|7324.1|7321.1|7326.9|7322.9|7315.4|7312.4|201
1692921900000|2023-08-25 00:05:00|7323.9|7320.9|7325.6|7322.6|7326.6|7323.6|7322.6|7319.6|55
1692922200000|2023-08-25 00:10:00|7325.1|7322.1|7325.6|7322.6|7326.6|7323.6|7324.1|7321.1|59
1692922500000|2023-08-25 00:15:00|7325.4|7322.4|7325.9|7322.9|7326.1|7323.1|7322.9|7319.9|73
1692922800000|2023-08-25 00:20:00|7326.1|7323.1|7325.4|7322.4|7326.4|7323.4|7323.6|7320.6|73
1692923100000|2023-08-25 00:25:00|7325.1|7322.1|7327.9|7324.9|7329.1|7326.1|7325.1|7322.1|26
1692923400000|2023-08-25 00:30:00|7328.1|7325.1|7329.1|7326.1|7329.9|7326.9|7327.6|7324.6|29
1692923700000|2023-08-25 00:35:00|7329.4|7326.4|7326.6|7323.6|7329.6|7326.6|7326.6|7323.6|27
1692924000000|2023-08-25 00:40:00|7326.9|7323.9|7327.6|7324.6|7327.6|7324.6|7326.6|7323.6|30
1692924300000|2023-08-25 00:45:00|7327.1|7324.1|7329.6|7326.6|7329.6|7326.6|7327.1|7324.1|22
1692924600000|2023-08-25 00:50:00|7329.9|7326.9|7329.9|7326.9|7330.6|7327.6|7328.9|7325.9|21
1692924900000|2023-08-25 00:55:00|7330.1|7327.1|7328.9|7325.9|7330.1|7327.1|7328.9|7325.9|8
1692925200000|2023-08-25 01:00:00|7329.1|7326.1|7331.1|7328.1|7332.4|7329.4|7329.1|7326.1|22
1692925500000|2023-08-25 01:05:00|7330.9|7327.9|7330.9|7327.9|7331.4|7328.4|7330.6|7327.6|8
1692925800000|2023-08-25 01:10:00|7331.1|7328.1|7332.6|7329.6|7332.6|7329.6|7330.4|7327.4|17
1692926100000|2023-08-25 01:15:00|7332.9|7329.9|7333.6|7330.6|7333.6|7330.6|7331.1|7328.1|39
1692926400000|2023-08-25 01:20:00|7333.4|7330.4|7333.4|7330.4|7333.9|7330.9|7332.1|7329.1|10
1692926700000|2023-08-25 01:25:00|7333.1|7330.1|7333.1|7330.1|7333.9|7330.9|7332.6|7329.6|3
1692927000000|2023-08-25 01:30:00|7333.4|7330.4|7331.6|7328.6|7333.4|7330.4|7329.9|7326.9|39
1692927300000|2023-08-25 01:35:00|7331.9|7328.9|7327.4|7324.4|7331.9|7328.9|7326.1|7323.1|23
1692927600000|2023-08-25 01:40:00|7327.6|7324.6|7327.6|7324.6|7329.6|7326.6|7327.1|7324.1|29
1692927900000|2023-08-25 01:45:00|7327.9|7324.9|7328.9|7325.9|7329.9|7326.9|7326.9|7323.9|13
1692928200000|2023-08-25 01:50:00|7329.4|7326.4|7331.6|7328.6|7332.1|7329.1|7329.4|7326.4|10
1692928500000|2023-08-25 01:55:00|7330.9|7327.9|7332.9|7329.9|7332.9|7329.9|7330.6|7327.6|20
1692928800000|2023-08-25 02:00:00|7333.1|7330.1|7331.9|7328.9|7333.9|7330.9|7331.1|7328.1|27
1692929100000|2023-08-25 02:05:00|7331.6|7328.6|7330.4|7327.4|7331.9|7328.9|7329.9|7326.9|5
1692929400000|2023-08-25 02:10:00|7330.1|7327.1|7332.6|7329.6|7332.6|7329.6|7329.9|7326.9|5
1692929700000|2023-08-25 02:15:00|7332.9|7329.9|7330.9|7327.9|7333.4|7330.4|7330.6|7327.6|12
1692930000000|2023-08-25 02:20:00|7330.6|7327.6|7330.1|7327.1|7331.6|7328.6|7329.6|7326.6|10
1692930300000|2023-08-25 02:25:00|7329.9|7326.9|7330.4|7327.4|7330.4|7327.4|7326.6|7323.6|17
1692930600000|2023-08-25 02:30:00|7330.1|7327.1|7330.6|7327.6|7330.9|7327.9|7329.6|7326.6|13
1692930900000|2023-08-25 02:35:00|7330.4|7327.4|7328.9|7325.9|7331.1|7328.1|7328.6|7325.6|15
1692931200000|2023-08-25 02:40:00|7328.6|7325.6|7328.9|7325.9|7329.1|7326.1|7328.1|7325.1|4
1692931500000|2023-08-25 02:45:00|7329.1|7326.1|7328.9|7325.9|7329.1|7326.1|7327.4|7324.4|16
1692931800000|2023-08-25 02:50:00|7329.1|7326.1|7329.1|7326.1|7331.6|7328.6|7328.6|7325.6|30
1692932100000|2023-08-25 02:55:00|7329.4|7326.4|7329.9|7326.9|7330.4|7327.4|7329.1|7326.1|3
1692932400000|2023-08-25 03:00:00|7330.1|7327.1|7331.1|7328.1|7331.4|7328.4|7329.6|7326.6|9
1692932700000|2023-08-25 03:05:00|7331.4|7328.4|7329.6|7326.6|7331.4|7328.4|7329.6|7326.6|30
1692933000000|2023-08-25 03:10:00|7329.1|7326.1|7329.9|7326.9|7330.6|7327.6|7329.1|7326.1|32
1692933300000|2023-08-25 03:15:00|7330.1|7327.1|7329.1|7326.1|7330.4|7327.4|7328.1|7325.1|22
1692933600000|2023-08-25 03:20:00|7329.6|7326.6|7328.6|7325.6|7329.9|7326.9|7328.1|7325.1|7
1692933900000|2023-08-25 03:25:00|7328.9|7325.9|7328.6|7325.6|7329.4|7326.4|7328.6|7325.6|4
1692934200000|2023-08-25 03:30:00|7328.9|7325.9|7330.1|7327.1|7330.9|7327.9|7328.1|7325.1|24
1692934500000|2023-08-25 03:35:00|7329.9|7326.9|7329.6|7326.6|7330.4|7327.4|7329.1|7326.1|38
1692934800000|2023-08-25 03:40:00|7329.9|7326.9|7329.4|7326.4|7329.9|7326.9|7328.9|7325.9|2
1692935100000|2023-08-25 03:45:00|7329.6|7326.6|7331.1|7328.1|7331.4|7328.4|7329.4|7326.4|20
1692935400000|2023-08-25 03:50:00|7330.6|7327.6|7331.6|7328.6|7331.6|7328.6|7329.6|7326.6|1
1692935700000|2023-08-25 03:55:00|7331.9|7328.9|7331.9|7328.9|7331.9|7328.9|7330.4|7327.4|50
1692936000000|2023-08-25 04:00:00|7332.1|7329.1|7331.9|7328.9|7333.1|7330.1|7331.9|7328.9|12
1692936300000|2023-08-25 04:05:00|7332.1|7329.1|7332.1|7329.1|7332.1|7329.1|7331.6|7328.6|7
1692936600000|2023-08-25 04:10:00|7332.4|7329.4|7332.6|7329.6|7333.1|7330.1|7332.1|7329.1|9
1692936900000|2023-08-25 04:15:00|7332.9|7329.9|7333.1|7330.1|7333.6|7330.6|7332.6|7329.6|9
1692937200000|2023-08-25 04:20:00|7332.9|7329.9|7331.9|7328.9|7333.4|7330.4|7331.9|7328.9|17
1692937500000|2023-08-25 04:25:00|7332.1|7329.1|7330.6|7327.6|7332.4|7329.4|7330.6|7327.6|20
1692937800000|2023-08-25 04:30:00|7330.1|7327.1|7331.6|7328.6|7331.6|7328.6|7330.1|7327.1|15
1692938100000|2023-08-25 04:35:00|7332.1|7329.1|7331.6|7328.6|7332.1|7329.1|7330.1|7327.1|44
1692938400000|2023-08-25 04:40:00|7331.4|7328.4|7329.6|7326.6|7331.4|7328.4|7329.1|7326.1|5
1692938700000|2023-08-25 04:45:00|7329.9|7326.9|7330.1|7327.1|7330.6|7327.6|7329.6|7326.6|14
1692939000000|2023-08-25 04:50:00|7330.4|7327.4|7330.6|7327.6|7330.6|7327.6|7329.6|7326.6|6
1692939300000|2023-08-25 04:55:00|7330.9|7327.9|7329.1|7326.1|7330.9|7327.9|7329.1|7326.1|17
1692939600000|2023-08-25 05:00:00|7329.4|7326.4|7330.1|7327.1|7330.6|7327.6|7329.1|7326.1|31
1692939900000|2023-08-25 05:05:00|7329.9|7326.9|7328.1|7325.1|7330.1|7327.1|7328.1|7325.1|26
1692940200000|2023-08-25 05:10:00|7327.9|7324.9|7328.9|7325.9|7329.4|7326.4|7327.9|7324.9|17
1692940500000|2023-08-25 05:15:00|7329.1|7326.1|7329.1|7326.1|7330.4|7327.4|7328.1|7325.1|8
1692940800000|2023-08-25 05:20:00|7328.6|7325.6|7326.1|7323.1|7328.9|7325.9|7326.1|7323.1|17
1692941100000|2023-08-25 05:25:00|7326.4|7323.4|7325.1|7322.1|7327.6|7324.6|7324.4|7321.4|29
1692941400000|2023-08-25 05:30:00|7325.4|7322.4|7323.4|7320.4|7325.4|7322.4|7323.1|7320.1|24
1692941700000|2023-08-25 05:35:00|7323.6|7320.6|7325.4|7322.4|7325.6|7322.6|7323.6|7320.6|24
1692942000000|2023-08-25 05:40:00|7325.6|7322.6|7325.9|7322.9|7326.1|7323.1|7324.9|7321.9|15
1692942300000|2023-08-25 05:45:00|7326.1|7323.1|7323.1|7320.1|7326.9|7323.9|7322.6|7319.6|56
1692942600000|2023-08-25 05:50:00|7323.4|7320.4|7332.1|7329.1|7333.9|7330.9|7323.4|7320.4|106
1692942900000|2023-08-25 05:55:00|7332.4|7329.4|7334.9|7331.9|7334.9|7331.9|7330.4|7327.4|66
1692943200000|2023-08-25 06:00:00|7335.1|7332.1|7348.4|7346.4|7353.1|7351.1|7335.1|7332.1|557
1692943500000|2023-08-25 06:05:00|7348.1|7346.1|7341.1|7339.1|7348.1|7346.1|7340.9|7338.9|154
1692943800000|2023-08-25 06:10:00|7340.9|7338.9|7342.6|7340.6|7343.1|7341.1|7339.1|7337.1|107
1692944100000|2023-08-25 06:15:00|7342.9|7340.9|7344.4|7342.4|7345.9|7343.9|7341.4|7339.4|107
1692944400000|2023-08-25 06:20:00|7344.1|7342.1|7336.1|7334.1|7344.4|7342.4|7334.9|7332.9|114
1692944700000|2023-08-25 06:25:00|7336.4|7334.4|7331.6|7329.6|7337.9|7335.9|7331.4|7329.4|174
1692945000000|2023-08-25 06:30:00|7331.9|7329.9|7337.6|7335.6|7338.6|7336.6|7331.9|7329.9|131
1692945300000|2023-08-25 06:35:00|7337.4|7335.4|7335.6|7333.6|7337.9|7335.9|7333.9|7331.9|213
1692945600000|2023-08-25 06:40:00|7335.4|7333.4|7339.9|7337.9|7339.9|7337.9|7335.1|7333.1|121
1692945900000|2023-08-25 06:45:00|7340.4|7338.4|7338.1|7336.1|7342.4|7340.4|7337.6|7335.6|165
1692946200000|2023-08-25 06:50:00|7337.9|7335.9|7337.4|7335.4|7338.9|7336.9|7336.4|7334.4|79
1692946500000|2023-08-25 06:55:00|7336.9|7334.9|7337.1|7335.1|7341.4|7339.4|7334.9|7332.9|242
1692946800000|2023-08-25 07:00:00|7336.6|7335.6|7345.4|7344.4|7348.6|7347.6|7333.9|7332.9|2067
1692947100000|2023-08-25 07:05:00|7344.9|7343.9|7346.9|7345.9|7353.1|7352.1|7343.9|7342.9|929
1692947400000|2023-08-25 07:10:00|7347.4|7346.4|7347.9|7346.9|7349.4|7348.4|7344.1|7343.1|653
1692947700000|2023-08-25 07:15:00|7348.1|7347.1|7353.9|7352.9|7355.9|7354.9|7348.1|7347.1|656
1692948000000|2023-08-25 07:20:00|7354.4|7353.4|7354.4|7353.4|7355.6|7354.6|7351.9|7350.9|528
1692948300000|2023-08-25 07:25:00|7354.6|7353.6|7355.9|7354.9|7358.4|7357.4|7353.4|7352.4|485
1692948600000|2023-08-25 07:30:00|7356.4|7355.4|7355.1|7354.1|7358.4|7357.4|7353.4|7352.4|585
1692948900000|2023-08-25 07:35:00|7354.9|7353.9|7353.6|7352.6|7355.9|7354.9|7351.4|7350.4|619
1692949200000|2023-08-25 07:40:00|7352.8|7351.8|7351.6|7350.6|7353.3|7352.3|7349.1|7348.1|389
1692949500000|2023-08-25 07:45:00|7352.1|7351.1|7351.3|7350.3|7353.3|7352.3|7348.1|7347.1|420
1692949800000|2023-08-25 07:50:00|7351.1|7350.1|7350.6|7349.6|7352.8|7351.8|7348.1|7347.1|289
1692950100000|2023-08-25 07:55:00|7350.8|7349.8|7352.6|7351.6|7354.6|7353.6|7349.6|7348.6|227
1692950400000|2023-08-25 08:00:00|7352.3|7351.3|7356.6|7355.6|7357.6|7356.6|7352.3|7351.3|342
1692950700000|2023-08-25 08:05:00|7356.3|7355.3|7352.6|7351.6|7358.3|7357.3|7350.1|7349.1|331
1692951000000|2023-08-25 08:10:00|7352.3|7351.3|7353.3|7352.3|7354.3|7353.3|7351.1|7350.1|292
1692951300000|2023-08-25 08:15:00|7353.1|7352.1|7353.3|7352.3|7354.6|7353.6|7350.6|7349.6|314
1692951600000|2023-08-25 08:20:00|7353.1|7352.1|7358.8|7357.8|7360.8|7359.8|7352.6|7351.6|519
1692951900000|2023-08-25 08:25:00|7358.6|7357.6|7354.8|7353.8|7360.3|7359.3|7354.1|7353.1|362
1692952200000|2023-08-25 08:30:00|7355.1|7354.1|7357.1|7356.1|7357.8|7356.8|7354.8|7353.8|272
1692952500000|2023-08-25 08:35:00|7356.6|7355.6|7357.3|7356.3|7359.8|7358.8|7355.6|7354.6|261
1692952800000|2023-08-25 08:40:00|7357.6|7356.6|7354.1|7353.1|7358.6|7357.6|7353.1|7352.1|399
1692953100000|2023-08-25 08:45:00|7354.3|7353.3|7347.1|7346.1|7354.8|7353.8|7346.6|7345.6|388
1692953400000|2023-08-25 08:50:00|7347.3|7346.3|7353.3|7352.3|7354.1|7353.1|7347.3|7346.3|260
1692953700000|2023-08-25 08:55:00|7353.1|7352.1|7357.1|7356.1|7357.1|7356.1|7352.3|7351.3|329
1692954000000|2023-08-25 09:00:00|7357.3|7356.3|7358.6|7357.6|7360.3|7359.3|7355.6|7354.6|252
1692954300000|2023-08-25 09:05:00|7358.8|7357.8|7354.6|7353.6|7358.8|7357.8|7353.3|7352.3|262
1692954600000|2023-08-25 09:10:00|7355.1|7354.1|7355.1|7354.1|7357.3|7356.3|7353.6|7352.6|247
1692954900000|2023-08-25 09:15:00|7355.3|7354.3|7351.6|7350.6|7355.6|7354.6|7350.1|7349.1|383
1692955200000|2023-08-25 09:20:00|7352.1|7351.1|7354.1|7353.1|7354.1|7353.1|7351.1|7350.1|228
1692955500000|2023-08-25 09:25:00|7353.8|7352.8|7359.1|7358.1|7359.6|7358.6|7353.6|7352.6|312
1692955800000|2023-08-25 09:30:00|7359.6|7358.6|7355.6|7354.6|7360.1|7359.1|7354.3|7353.3|286
1692956100000|2023-08-25 09:35:00|7356.3|7355.3|7358.6|7357.6|7359.6|7358.6|7355.1|7354.1|176
1692956400000|2023-08-25 09:40:00|7359.1|7358.1|7360.1|7359.1|7361.6|7360.6|7358.1|7357.1|274
1692956700000|2023-08-25 09:45:00|7360.3|7359.3|7360.6|7359.6|7362.1|7361.1|7359.6|7358.6|377
1692957000000|2023-08-25 09:50:00|7360.8|7359.8|7359.8|7358.8|7361.6|7360.6|7358.3|7357.3|308
1692957300000|2023-08-25 09:55:00|7359.6|7358.6|7359.8|7358.8|7360.8|7359.8|7357.8|7356.8|212
1692957600000|2023-08-25 10:00:00|7359.6|7358.6|7364.6|7363.6|7365.1|7364.1|7359.6|7358.6|250
1692957900000|2023-08-25 10:05:00|7364.8|7363.8|7365.6|7364.6|7365.6|7364.6|7363.1|7362.1|329
1692958200000|2023-08-25 10:10:00|7365.3|7364.3|7363.1|7362.1|7366.3|7365.3|7362.6|7361.6|228
1692958500000|2023-08-25 10:15:00|7363.3|7362.3|7365.6|7364.6|7368.3|7367.3|7363.3|7362.3|186
1692958800000|2023-08-25 10:20:00|7365.3|7364.3|7366.8|7365.8|7366.8|7365.8|7364.6|7363.6|207
1692959100000|2023-08-25 10:25:00|7366.6|7365.6|7368.6|7367.6|7369.8|7368.8|7366.6|7365.6|254
1692959400000|2023-08-25 10:30:00|7369.1|7368.1|7367.1|7366.1|7369.8|7368.8|7366.6|7365.6|208
1692959700000|2023-08-25 10:35:00|7368.1|7367.1|7369.8|7368.8|7370.1|7369.1|7367.3|7366.3|225
1692960000000|2023-08-25 10:40:00|7369.6|7368.6|7367.1|7366.1|7370.8|7369.8|7367.1|7366.1|204
1692960300000|2023-08-25 10:45:00|7367.3|7366.3|7370.1|7369.1|7371.8|7370.8|7367.1|7366.1|268
1692960600000|2023-08-25 10:50:00|7370.3|7369.3|7367.6|7366.6|7370.6|7369.6|7366.6|7365.6|164
1692960900000|2023-08-25 10:55:00|7367.1|7366.1|7367.6|7366.6|7368.8|7367.8|7366.1|7365.1|371
1692961200000|2023-08-25 11:00:00|7367.1|7366.1|7368.6|7367.6|7369.8|7368.8|7365.6|7364.6|403
1692961500000|2023-08-25 11:05:00|7368.8|7367.8|7367.6|7366.6|7370.6|7369.6|7367.1|7366.1|203
1692961800000|2023-08-25 11:10:00|7367.8|7366.8|7366.8|7365.8|7368.8|7367.8|7366.1|7365.1|216
1692962100000|2023-08-25 11:15:00|7366.6|7365.6|7368.1|7367.1|7368.3|7367.3|7366.1|7365.1|109
1692962400000|2023-08-25 11:20:00|7367.6|7366.6|7369.6|7368.6|7369.6|7368.6|7367.1|7366.1|244
1692962700000|2023-08-25 11:25:00|7369.3|7368.3|7368.8|7367.8|7371.1|7370.1|7368.6|7367.6|204
1692963000000|2023-08-25 11:30:00|7368.6|7367.6|7366.1|7365.1|7369.1|7368.1|7366.1|7365.1|219
1692963300000|2023-08-25 11:35:00|7365.8|7364.8|7367.1|7366.1|7367.1|7366.1|7363.6|7362.6|357
1692963600000|2023-08-25 11:40:00|7368|7367|7370|7369|7370|7369|7367.7|7366.7|198
1692963900000|2023-08-25 11:45:00|7370.2|7369.2|7370.5|7369.5|7371.2|7370.2|7369.5|7368.5|207
1692964200000|2023-08-25 11:50:00|7370|7369|7371|7370|7371.7|7370.7|7369|7368|410
1692964500000|2023-08-25 11:55:00|7371.2|7370.2|7373.7|7372.7|7374|7373|7371|7370|187
1692964800000|2023-08-25 12:00:00|7373.5|7372.5|7376.5|7375.5|7377|7376|7372.5|7371.5|323
1692965100000|2023-08-25 12:05:00|7376|7375|7380.2|7379.2|7380.5|7379.5|7375|7374|381
1692965400000|2023-08-25 12:10:00|7380|7379|7384.5|7383.5|7385|7384|7380|7379|453
1692965700000|2023-08-25 12:15:00|7385|7384|7385.5|7384.5|7387|7386|7384.5|7383.5|481
1692966000000|2023-08-25 12:20:00|7385.7|7384.7|7385.5|7384.5|7387|7386|7384.2|7383.2|341
1692966300000|2023-08-25 12:25:00|7386|7385|7390|7389|7390.5|7389.5|7386|7385|383
1692966600000|2023-08-25 12:30:00|7389.5|7388.5|7384.5|7383.5|7391|7390|7384|7383|710
1692966900000|2023-08-25 12:35:00|7384.7|7383.7|7384.5|7383.5|7386.2|7385.2|7383.5|7382.5|321
1692967200000|2023-08-25 12:40:00|7383.7|7382.7|7386.5|7385.5|7387.5|7386.5|7383.5|7382.5|300
1692967500000|2023-08-25 12:45:00|7386|7385|7384.5|7383.5|7386.5|7385.5|7384|7383|239
1692967800000|2023-08-25 12:50:00|7384|7383|7383.5|7382.5|7384.5|7383.5|7381|7380|324
1692968100000|2023-08-25 12:55:00|7384|7383|7382.5|7381.5|7384|7383|7380.5|7379.5|242
1692968400000|2023-08-25 13:00:00|7382|7381|7380|7379|7383|7382|7378.7|7377.7|207
1692968700000|2023-08-25 13:05:00|7379.5|7378.5|7376|7375|7379.5|7378.5|7374.5|7373.5|251
1692969000000|2023-08-25 13:10:00|7376.2|7375.2|7376|7375|7377.5|7376.5|7374.5|7373.5|210
1692969300000|2023-08-25 13:15:00|7375.5|7374.5|7369.7|7368.7|7375.5|7374.5|7368|7367|318
1692969600000|2023-08-25 13:20:00|7370|7369|7370|7369|7370.7|7369.7|7368|7367|208
1692969900000|2023-08-25 13:25:00|7370.2|7369.2|7371.5|7370.5|7372|7371|7369|7368|434
1692970200000|2023-08-25 13:30:00|7371|7370|7371|7370|7375.5|7374.5|7370|7369|918
1692970500000|2023-08-25 13:35:00|7370.7|7369.7|7368|7367|7372|7371|7364|7363|413
1692970800000|2023-08-25 13:40:00|7368.2|7367.2|7362.5|7361.5|7369.7|7368.7|7360|7359|564
1692971100000|2023-08-25 13:45:00|7362.7|7361.7|7360.5|7359.5|7365.7|7364.7|7359.5|7358.5|381
1692971400000|2023-08-25 13:50:00|7360.2|7359.2|7355.7|7354.7|7361|7360|7355.5|7354.5|455
1692971700000|2023-08-25 13:55:00|7355.5|7354.5|7353|7352|7356.7|7355.7|7350.5|7349.5|647
1692972000000|2023-08-25 14:00:00|7352.7|7351.7|7347|7346|7354.5|7353.5|7345.7|7344.7|1434
1692972300000|2023-08-25 14:05:00|7347.2|7346.2|7340|7339|7349.7|7348.7|7338|7337|1726
1692972600000|2023-08-25 14:10:00|7340.2|7339.2|7349|7348|7349.5|7348.5|7338.5|7337.5|890
1692972900000|2023-08-25 14:15:00|7348.7|7347.7|7346|7345|7361|7360|7345.2|7344.2|1547
1692973200000|2023-08-25 14:20:00|7345.7|7344.7|7342|7341|7349|7348|7341|7340|1051
1692973500000|2023-08-25 14:25:00|7341.7|7340.7|7344.7|7343.7|7346.5|7345.5|7338.2|7337.2|629
1692973800000|2023-08-25 14:30:00|7345|7344|7343.2|7342.2|7349|7348|7342|7341|1315
1692974100000|2023-08-25 14:35:00|7343|7342|7339.7|7338.7|7346.5|7345.5|7339|7338|768
1692974400000|2023-08-25 14:40:00|7340|7339|7331.7|7330.7|7343.7|7342.7|7331.5|7330.5|759
1692974700000|2023-08-25 14:45:00|7331.5|7330.5|7331.7|7330.7|7335|7334|7330|7329|685
1692975000000|2023-08-25 14:50:00|7331.5|7330.5|7329.7|7328.7|7336.5|7335.5|7329.5|7328.5|860
1692975300000|2023-08-25 14:55:00|7330|7329|7329.5|7328.5|7333.5|7332.5|7329|7328|754
1692975600000|2023-08-25 15:00:00|7330|7329|7327|7326|7333|7332|7327|7326|1158
1692975900000|2023-08-25 15:05:00|7327.5|7326.5|7335|7334|7336.7|7335.7|7326.2|7325.2|1182
1692976200000|2023-08-25 15:10:00|7335.5|7334.5|7335.5|7334.5|7340.5|7339.5|7334.7|7333.7|1000
1692976500000|2023-08-25 15:15:00|7335|7334|7338.7|7337.7|7339|7338|7333.5|7332.5|719
1692976800000|2023-08-25 15:20:00|7338.5|7337.5|7338|7337|7338.5|7337.5|7334|7333|1212
1692977100000|2023-08-25 15:25:00|7338.5|7337.5|7346.5|7344.5|7347.5|7346.5|7338.5|7337.5|3387
1692977400000|2023-08-25 15:30:00|7346|7344|7340|7338|7346|7344|7335.7|7333.7|4714
1692977700000|2023-08-25 15:35:00|7339.5|7337.5|7344|7342|7345.2|7343.2|7337.7|7335.7|2083
1692978000000|2023-08-25 15:40:00|7344.5|7342.5|7339.2|7337.2|7344.5|7342.5|7337.7|7335.7|811
1692978300000|2023-08-25 15:45:00|7339|7337|7337|7335|7339.5|7337.5|7335|7333|541
1692978600000|2023-08-25 15:50:00|7337.5|7335.5|7337.5|7335.5|7339|7337|7333.7|7331.7|629
1692978900000|2023-08-25 15:55:00|7337.2|7335.2|7335.5|7333.5|7337.5|7335.5|7330.5|7328.5|840
1692979200000|2023-08-25 16:00:00|7335|7333|7339.7|7337.7|7340.5|7338.5|7335|7333|499
1692979500000|2023-08-25 16:05:00|7340|7338|7340|7338|7342|7340|7337|7335|282
1692979800000|2023-08-25 16:10:00|7340.2|7338.2|7338.7|7336.7|7341.5|7339.5|7337|7335|272
1692980100000|2023-08-25 16:15:00|7338.5|7336.5|7339.5|7337.5|7340|7338|7336.2|7334.2|235
1692980400000|2023-08-25 16:20:00|7340|7338|7345|7343|7345.5|7343.5|7338.5|7336.5|183
1692980700000|2023-08-25 16:25:00|7344.7|7342.7|7349|7347|7349|7347|7344.5|7342.5|147
1692981000000|2023-08-25 16:30:00|7348.7|7346.7|7349|7347|7352|7350|7347.2|7345.2|269
1692981300000|2023-08-25 16:35:00|7349.5|7347.5|7349|7347|7351|7349|7348.2|7346.2|94
1692981600000|2023-08-25 16:40:00|7349.2|7347.2|7347.7|7345.7|7350|7348|7346.7|7344.7|129
1692981900000|2023-08-25 16:45:00|7347.5|7345.5|7349|7347|7349.5|7347.5|7346.5|7344.5|130
1692982200000|2023-08-25 16:50:00|7348.7|7346.7|7346.2|7344.2|7350|7348|7345.7|7343.7|153
1692982500000|2023-08-25 16:55:00|7346|7344|7350|7348|7350.2|7348.2|7345.5|7343.5|133
1692982800000|2023-08-25 17:00:00|7349.7|7347.7|7351.5|7349.5|7352.7|7350.7|7349|7347|97
1692983100000|2023-08-25 17:05:00|7351.2|7349.2|7349.5|7347.5|7352.5|7350.5|7349.5|7347.5|107
1692983400000|2023-08-25 17:10:00|7349.2|7347.2|7351.7|7349.7|7352|7350|7347|7345|158
1692983700000|2023-08-25 17:15:00|7351.5|7349.5|7347.5|7345.5|7352.7|7350.7|7347|7345|145
1692984000000|2023-08-25 17:20:00|7347.2|7345.2|7343.2|7341.2|7347.2|7345.2|7342.5|7340.5|166
1692984300000|2023-08-25 17:25:00|7343|7341|7344.7|7342.7|7344.7|7342.7|7341.2|7339.2|75
1692984600000|2023-08-25 17:30:00|7344.5|7342.5|7339.5|7337.5|7344.5|7342.5|7339.2|7337.2|378
1692984900000|2023-08-25 17:35:00|7339.2|7337.2|7338.2|7336.2|7340.5|7338.5|7338|7336|63
1692985200000|2023-08-25 17:40:00|7338|7336|7341.7|7339.7|7342|7340|7338|7336|110
1692985500000|2023-08-25 17:45:00|7341.5|7339.5|7342|7340|7342.5|7340.5|7338.7|7336.7|95
1692985800000|2023-08-25 17:50:00|7342.2|7340.2|7347|7345|7347.2|7345.2|7341.7|7339.7|67
1692986100000|2023-08-25 17:55:00|7347.2|7345.2|7349.5|7347.5|7349.5|7347.5|7346.2|7344.2|73
1692986400000|2023-08-25 18:00:00|7349.2|7347.2|7349|7347|7350.5|7348.5|7347.7|7345.7|77
1692986700000|2023-08-25 18:05:00|7348.7|7346.7|7350.5|7348.5|7351.5|7349.5|7348.7|7346.7|45
1692987000000|2023-08-25 18:10:00|7350|7348|7353.5|7351.5|7354|7352|7349|7347|106
1692987300000|2023-08-25 18:15:00|7353.7|7351.7|7356.2|7354.2|7357|7355|7351.5|7349.5|130
1692987600000|2023-08-25 18:20:00|7356.5|7354.5|7358.5|7356.5|7360|7358|7356.2|7354.2|188
1692987900000|2023-08-25 18:25:00|7358.7|7356.7|7361.7|7359.7|7362.5|7360.5|7358.5|7356.5|93
1692988200000|2023-08-25 18:30:00|7362|7360|7363.2|7361.2|7363.5|7361.5|7361|7359|158
1692988500000|2023-08-25 18:35:00|7363.5|7361.5|7363.5|7361.5|7366|7364|7362.5|7360.5|73
1692988800000|2023-08-25 18:40:00|7363.7|7361.7|7361.5|7359.5|7364.5|7362.5|7361|7359|86
1692989100000|2023-08-25 18:45:00|7361.7|7359.7|7364|7362|7364.5|7362.5|7360.5|7358.5|112
1692989400000|2023-08-25 18:50:00|7364.2|7362.2|7365.7|7363.7|7365.7|7363.7|7363|7361|78
1692989700000|2023-08-25 18:55:00|7366|7364|7368.5|7366.5|7368.7|7366.7|7365.7|7363.7|77
1692990000000|2023-08-25 19:00:00|7368.2|7366.2|7368.7|7366.7|7371.5|7369.5|7367|7365|278
1692990300000|2023-08-25 19:05:00|7368.5|7366.5|7369.2|7367.2|7370.2|7368.2|7366.2|7364.2|89
1692990600000|2023-08-25 19:10:00|7369.5|7367.5|7367.7|7365.7|7370.2|7368.2|7367.2|7365.2|71
1692990900000|2023-08-25 19:15:00|7368|7366|7368.2|7366.2|7370.2|7368.2|7367.2|7365.2|41
1692991200000|2023-08-25 19:20:00|7368|7366|7370.7|7368.7|7371.5|7369.5|7368|7366|41
1692991500000|2023-08-25 19:25:00|7371|7369|7369.7|7367.7|7371.5|7369.5|7369.2|7367.2|41
1692991800000|2023-08-25 19:30:00|7369.5|7367.5|7368.7|7366.7|7370|7368|7368|7366|80
1692992100000|2023-08-25 19:35:00|7369|7367|7367.7|7365.7|7369.7|7367.7|7366|7364|91
1692992400000|2023-08-25 19:40:00|7367.5|7365.5|7368.7|7366.7|7369|7367|7366.2|7364.2|67
1692992700000|2023-08-25 19:45:00|7368.5|7366.5|7365.2|7363.2|7370|7368|7365|7363|176
1692993000000|2023-08-25 19:50:00|7364.5|7362.5|7362|7360|7364.5|7362.5|7361|7359|255
1692993300000|2023-08-25 19:55:00|7362.7|7360.7|7367|7363|7367.5|7365.5|7361.5|7359.5|405
1692993600000|2023-08-25 20:00:00|7366.8|7362.8|7367.3|7363.3|7371.4|7367.4|7366.7|7362.7|0
1692993900000|2023-08-25 20:05:00|7367.4|7363.4|7366|7362|7367.5|7363.5|7365.8|7361.8|0
1692994200000|2023-08-25 20:10:00|7365.9|7361.9|7367.6|7363.6|7367.6|7363.6|7365.4|7361.4|0
1692994500000|2023-08-25 20:15:00|7367.4|7363.4|7366.7|7362.7|7367.4|7363.4|7366.4|7362.4|0
1692994800000|2023-08-25 20:20:00|7366.8|7362.8|7366.9|7362.9|7367.5|7363.5|7366.7|7362.7|0
1692995100000|2023-08-25 20:25:00|7367.1|7363.1|7367.1|7363.1|7367.4|7363.4|7366.3|7362.3|0
1692995400000|2023-08-25 20:30:00|7367.2|7363.2|7367.6|7363.6|7367.9|7363.9|7367.1|7363.1|0
1692995700000|2023-08-25 20:35:00|7367.5|7363.5|7366.9|7362.9|7367.6|7363.6|7366.4|7362.4|0
1692996000000|2023-08-25 20:40:00|7367.1|7363.1|7366.3|7362.3|7367.4|7363.4|7365.9|7361.9|0
1692996300000|2023-08-25 20:45:00|7366.4|7362.4|7366.3|7362.3|7366.6|7362.6|7366|7362|0
1692996600000|2023-08-25 20:50:00|7366.4|7362.4|7365.9|7361.9|7366.7|7362.7|7365.9|7361.9|0
1692996900000|2023-08-25 20:55:00|7365.8|7361.8|7364.3|7360.3|7365.9|7361.9|7363.7|7359.7|0
1693173600000|2023-08-27 22:00:00|7377.1|7373.1|7375.8|7371.8|7377.6|7373.6|7370.8|7366.8|0
1693173900000|2023-08-27 22:05:00|7375.7|7371.7|7375.9|7371.9|7376.8|7372.8|7374.9|7370.9|0
1693174200000|2023-08-27 22:10:00|7376|7372|7375.4|7371.4|7376.4|7372.4|7374.5|7370.5|0
1693174500000|2023-08-27 22:15:00|7375.3|7371.3|7374.3|7370.3|7375.4|7371.4|7373.3|7369.3|0
1693174800000|2023-08-27 22:20:00|7374.6|7370.6|7374.4|7370.4|7376|7372|7374.1|7370.1|0
1693175100000|2023-08-27 22:25:00|7374.5|7370.5|7373.5|7369.5|7374.5|7370.5|7373.3|7369.3|0
1693175400000|2023-08-27 22:30:00|7373.4|7369.4|7372.4|7368.4|7373.4|7369.4|7371.8|7367.8|0
1693175700000|2023-08-27 22:35:00|7372.3|7368.3|7372.4|7368.4|7372.6|7368.6|7371.8|7367.8|0
1693176000000|2023-08-27 22:40:00|7372.3|7368.3|7371.5|7367.5|7372.9|7368.9|7370.9|7366.9|0
1693176300000|2023-08-27 22:45:00|7371.4|7367.4|7371.4|7367.4|7371.7|7367.7|7370.9|7366.9|0
1693176600000|2023-08-27 22:50:00|7371.5|7367.5|7371.9|7367.9|7371.9|7367.9|7371.1|7367.1|0
1693176900000|2023-08-27 22:55:00|7372|7368|7371.5|7367.5|7372.5|7368.5|7371.1|7367.1|0
1693177200000|2023-08-27 23:00:00|7371.6|7367.6|7370|7366|7371.8|7367.8|7369.6|7365.6|0
1693177500000|2023-08-27 23:05:00|7370.1|7366.1|7370|7366|7370.3|7366.3|7369.6|7365.6|0
1693177800000|2023-08-27 23:10:00|7370.1|7366.1|7373.4|7369.4|7373.7|7369.7|7370|7366|0
1693178100000|2023-08-27 23:15:00|7373.3|7369.3|7372.1|7368.1|7373.4|7369.4|7371.4|7367.4|0
1693178400000|2023-08-27 23:20:00|7372|7368|7371.5|7367.5|7372.1|7368.1|7370.9|7366.9|0
1693178700000|2023-08-27 23:25:00|7371.4|7367.4|7370.9|7366.9|7371.5|7367.5|7370.6|7366.6|0
1693179000000|2023-08-27 23:30:00|7371|7367|7370.9|7366.9|7371.7|7367.7|7370.6|7366.6|0
1693179300000|2023-08-27 23:35:00|7371|7367|7371.5|7367.5|7371.5|7367.5|7370.9|7366.9|0
1693179600000|2023-08-27 23:40:00|7371.6|7367.6|7372.3|7368.3|7372.3|7368.3|7371.5|7367.5|0
1693179900000|2023-08-27 23:45:00|7372.2|7368.2|7371.8|7367.8|7372.3|7368.3|7370.9|7366.9|0
1693180200000|2023-08-27 23:50:00|7371.7|7367.7|7372.1|7368.1|7372.1|7368.1|7370.9|7366.9|0
1693180500000|2023-08-27 23:55:00|7372|7368|7371.5|7367.5|7372.1|7368.1|7371.2|7367.2|0
1693180800000|2023-08-28 00:00:00|7371.6|7367.6|7367.6|7363.6|7372|7368|7367.3|7363.3|0
1693181100000|2023-08-28 00:05:00|7367.7|7363.7|7367.6|7363.6|7368.8|7364.8|7367|7363|0
1693181400000|2023-08-28 00:10:00|7367.9|7363.9|7366.9|7362.9|7368.1|7364.1|7365.9|7361.9|0
1693181700000|2023-08-28 00:15:00|7366.8|7362.8|7370.4|7366.4|7370.5|7366.5|7366.6|7362.6|0
1693182000000|2023-08-28 00:20:00|7370.3|7366.3|7372.1|7368.1|7372.4|7368.4|7370.2|7366.2|0
1693182300000|2023-08-28 00:25:00|7372.2|7368.2|7371|7367|7372.2|7368.2|7370|7366|0
1693182600000|2023-08-28 00:30:00|7370.9|7366.9|7369.9|7365.9|7371|7367|7368.8|7364.8|0
1693182900000|2023-08-28 00:35:00|7369.8|7365.8|7369.7|7365.7|7370.2|7366.2|7369.2|7365.2|0
1693183200000|2023-08-28 00:40:00|7369.6|7365.6|7370.3|7366.3|7370.4|7366.4|7369.2|7365.2|0
1693183500000|2023-08-28 00:45:00|7370.4|7366.4|7373.1|7369.1|7373.1|7369.1|7370.3|7366.3|0
1693183800000|2023-08-28 00:50:00|7373.2|7369.2|7369.9|7365.9|7373.7|7369.7|7369.9|7365.9|0
1693184100000|2023-08-28 00:55:00|7369.8|7365.8|7371|7367|7372.1|7368.1|7369.8|7365.8|0
1693184400000|2023-08-28 01:00:00|7371.4|7367.4|7374.7|7370.7|7375.3|7371.3|7371.4|7367.4|0
1693184700000|2023-08-28 01:05:00|7374.8|7370.8|7374.5|7370.5|7375.5|7371.5|7374.2|7370.2|0
1693185000000|2023-08-28 01:10:00|7374.4|7370.4|7374.1|7370.1|7375.3|7371.3|7373.9|7369.9|0
1693185300000|2023-08-28 01:15:00|7374|7370|7377.1|7373.1|7377.2|7373.2|7374|7370|0
1693185600000|2023-08-28 01:20:00|7377.2|7373.2|7378.6|7374.6|7379.7|7375.7|7377.2|7373.2|0
1693185900000|2023-08-28 01:25:00|7378.5|7374.5|7381.8|7377.8|7381.9|7377.9|7378.2|7374.2|0
1693186200000|2023-08-28 01:30:00|7381.9|7377.9|7379|7375|7381.9|7377.9|7378.2|7374.2|0
1693186500000|2023-08-28 01:35:00|7379.1|7375.1|7380.5|7376.5|7380.7|7376.7|7378.2|7374.2|0
1693186800000|2023-08-28 01:40:00|7380.4|7376.4|7380.7|7376.7|7381.7|7377.7|7380.4|7376.4|0
1693187100000|2023-08-28 01:45:00|7381.1|7377.1|7379.3|7375.3|7382.5|7378.5|7379.3|7375.3|0
1693187400000|2023-08-28 01:50:00|7379.2|7375.2|7380.5|7376.5|7380.5|7376.5|7378.4|7374.4|0
1693187700000|2023-08-28 01:55:00|7381.3|7377.3|7381.2|7377.2|7382.2|7378.2|7380.3|7376.3|0
1693188000000|2023-08-28 02:00:00|7381.3|7377.3|7382.1|7378.1|7382.2|7378.2|7380.1|7376.1|0
1693188300000|2023-08-28 02:05:00|7382.2|7378.2|7380.7|7376.7|7382.3|7378.3|7379.9|7375.9|0
1693188600000|2023-08-28 02:10:00|7380.6|7376.6|7382.9|7378.9|7382.9|7378.9|7378.6|7374.6|0
1693188900000|2023-08-28 02:15:00|7383|7379|7380.8|7376.8|7383.9|7379.9|7380.6|7376.6|0
1693189200000|2023-08-28 02:20:00|7380.9|7376.9|7381.8|7377.8|7381.9|7377.9|7380.7|7376.7|0
1693189500000|2023-08-28 02:25:00|7381.7|7377.7|7382.6|7378.6|7382.7|7378.7|7381.6|7377.6|0
1693189800000|2023-08-28 02:30:00|7382.7|7378.7|7383.7|7379.7|7383.8|7379.8|7382.6|7378.6|0
1693190100000|2023-08-28 02:35:00|7383.8|7379.8|7384.9|7380.9|7385|7381|7383.7|7379.7|0
1693190400000|2023-08-28 02:40:00|7385|7381|7384.6|7380.6|7385.1|7381.1|7384|7380|0
1693190700000|2023-08-28 02:45:00|7384.2|7380.2|7385|7381|7385.3|7381.3|7384|7380|0
1693191000000|2023-08-28 02:50:00|7385.1|7381.1|7386|7382|7386.2|7382.2|7385|7381|0
1693191300000|2023-08-28 02:55:00|7386.1|7382.1|7385.9|7381.9|7386.2|7382.2|7385.8|7381.8|0
1693191600000|2023-08-28 03:00:00|7385.8|7381.8|7385.7|7381.7|7385.9|7381.9|7384.8|7380.8|0
1693191900000|2023-08-28 03:05:00|7385.8|7381.8|7383.7|7379.7|7385.8|7381.8|7383.6|7379.6|0
1693192200000|2023-08-28 03:10:00|7383.6|7379.6|7383.6|7379.6|7384.4|7380.4|7383.4|7379.4|0
1693192500000|2023-08-28 03:15:00|7383.5|7379.5|7382.2|7378.2|7383.6|7379.6|7382.1|7378.1|0
1693192800000|2023-08-28 03:20:00|7382.3|7378.3|7381.6|7377.6|7383.5|7379.5|7381.5|7377.5|0
1693193100000|2023-08-28 03:25:00|7381.7|7377.7|7382.7|7378.7|7382.8|7378.8|7381.6|7377.6|0
1693193400000|2023-08-28 03:30:00|7382.8|7378.8|7382.5|7378.5|7382.8|7378.8|7381.7|7377.7|0
1693193700000|2023-08-28 03:35:00|7382.9|7378.9|7382.3|7378.3|7383.3|7379.3|7382.1|7378.1|0
1693194000000|2023-08-28 03:40:00|7382.4|7378.4|7383.2|7379.2|7383.3|7379.3|7382.4|7378.4|0
1693194300000|2023-08-28 03:45:00|7383.1|7379.1|7381.9|7377.9|7383.1|7379.1|7381.9|7377.9|0
1693194600000|2023-08-28 03:50:00|7382|7378|7383|7379|7383.1|7379.1|7382|7378|0
1693194900000|2023-08-28 03:55:00|7382.9|7378.9|7380.5|7376.5|7383|7379|7380.4|7376.4|0
1693195200000|2023-08-28 04:00:00|7380.6|7376.6|7380.8|7376.8|7381.7|7377.7|7380.4|7376.4|0
1693195500000|2023-08-28 04:05:00|7380.7|7376.7|7380.9|7376.9|7380.9|7376.9|7379.8|7375.8|0
1693195800000|2023-08-28 04:10:00|7380.8|7376.8|7381|7377|7381|7377|7380|7376|0
1693196100000|2023-08-28 04:15:00|7380.9|7376.9|7381.7|7377.7|7381.7|7377.7|7380|7376|0
1693196400000|2023-08-28 04:20:00|7381.8|7377.8|7381.7|7377.7|7381.9|7377.9|7381.6|7377.6|0
1693196700000|2023-08-28 04:25:00|7381.6|7377.6|7380.7|7376.7|7381.7|7377.7|7380.7|7376.7|0
1693197000000|2023-08-28 04:30:00|7380.8|7376.8|7381.7|7377.7|7381.7|7377.7|7380.8|7376.8|0
1693197300000|2023-08-28 04:35:00|7381.3|7377.3|7381.8|7377.8|7381.8|7377.8|7381.3|7377.3|0
1693197600000|2023-08-28 04:40:00|7381.7|7377.7|7381.5|7377.5|7381.7|7377.7|7380.5|7376.5|0
1693197900000|2023-08-28 04:45:00|7381.6|7377.6|7381.6|7377.6|7381.7|7377.7|7381.5|7377.5|0
1693198200000|2023-08-28 04:50:00|7381.5|7377.5|7381.6|7377.6|7381.8|7377.8|7381.5|7377.5|0
1693198500000|2023-08-28 04:55:00|7381.5|7377.5|7381|7377|7381.6|7377.6|7380.7|7376.7|0
1693198800000|2023-08-28 05:00:00|7380.9|7376.9|7380.7|7376.7|7381|7377|7379.6|7375.6|0
1693199100000|2023-08-28 05:05:00|7380.8|7376.8|7379.7|7375.7|7380.9|7376.9|7378.7|7374.7|0
1693199400000|2023-08-28 05:10:00|7379.8|7375.8|7379.5|7375.5|7379.8|7375.8|7378.6|7374.6|0
1693199700000|2023-08-28 05:15:00|7379.6|7375.6|7379.8|7375.8|7379.9|7375.9|7378.6|7374.6|0
1693200000000|2023-08-28 05:20:00|7379.9|7375.9|7379.6|7375.6|7379.9|7375.9|7379.5|7375.5|0
1693200300000|2023-08-28 05:25:00|7379.5|7375.5|7378.7|7374.7|7379.6|7375.6|7378.5|7374.5|0
1693200600000|2023-08-28 05:30:00|7378.6|7374.6|7382.9|7378.9|7382.9|7378.9|7378.6|7374.6|0
1693200900000|2023-08-28 05:35:00|7382.8|7378.8|7382.3|7378.3|7383.2|7379.2|7381.4|7377.4|0
1693201200000|2023-08-28 05:40:00|7382.4|7378.4|7384.5|7380.5|7385.3|7381.3|7382.4|7378.4|0
1693201500000|2023-08-28 05:45:00|7384.4|7380.4|7388|7384|7388.9|7384.9|7384.3|7380.3|0
1693201800000|2023-08-28 05:50:00|7387.9|7383.9|7385.6|7381.6|7387.9|7383.9|7385.1|7381.1|0
1693202100000|2023-08-28 05:55:00|7385.5|7381.5|7388.3|7384.3|7388.7|7384.7|7385.5|7381.5|0
1693202400000|2023-08-28 06:00:00|7389.1|7385.1|7387.9|7383.9|7389.3|7385.3|7385.6|7381.6|0
1693202700000|2023-08-28 06:05:00|7387.8|7383.8|7389.8|7385.8|7390.9|7386.9|7387.7|7383.7|0
1693203000000|2023-08-28 06:10:00|7389.9|7385.9|7389.3|7385.3|7390.5|7386.5|7388.5|7384.5|0
1693203300000|2023-08-28 06:15:00|7389.2|7385.2|7390.8|7386.8|7391.7|7387.7|7388.8|7384.8|0
1693203600000|2023-08-28 06:20:00|7390.7|7386.7|7390.3|7386.3|7391.7|7387.7|7390.2|7386.2|0
1693203900000|2023-08-28 06:25:00|7390.4|7386.4|7390.5|7386.5|7390.5|7386.5|7390.1|7386.1|0
1693204200000|2023-08-28 06:30:00|7390.6|7386.6|7397.7|7393.7|7397.8|7393.8|7390.6|7386.6|0
1693204500000|2023-08-28 06:35:00|7397.8|7393.8|7396.3|7392.3|7398.6|7394.6|7396.2|7392.2|0
1693204800000|2023-08-28 06:40:00|7396.4|7392.4|7396|7392|7396.5|7392.5|7396|7392|0
1693205100000|2023-08-28 06:45:00|7395.9|7391.9|7393.5|7389.5|7395.9|7391.9|7393.5|7389.5|0
1693205400000|2023-08-28 06:50:00|7393.4|7389.4|7392.1|7388.1|7393.4|7389.4|7391.4|7387.4|0
1693205700000|2023-08-28 06:55:00|7391.3|7387.3|7391.1|7387.1|7392.2|7388.2|7390|7386|0
1693206000000|2023-08-28 07:00:00|7391.2|7387.2|7391.3|7387.3|7397|7393|7390.9|7386.9|0
1693206300000|2023-08-28 07:05:00|7392.1|7388.1|7397|7393|7397.2|7393.2|7391.3|7387.3|0
1693206600000|2023-08-28 07:10:00|7397.1|7393.1|7391.3|7387.3|7397.1|7393.1|7390.3|7386.3|0
1693206900000|2023-08-28 07:15:00|7390.5|7386.5|7394.1|7390.1|7394.2|7390.2|7389.7|7385.7|0
1693207200000|2023-08-28 07:20:00|7394.2|7390.2|7392.6|7388.6|7396.1|7392.1|7390.9|7386.9|0
1693207500000|2023-08-28 07:25:00|7393.4|7389.4|7390.4|7386.4|7393.7|7389.7|7389.9|7385.9|0
1693207800000|2023-08-28 07:30:00|7390.3|7386.3|7391.8|7387.8|7393.4|7389.4|7389.9|7385.9|0
1693208100000|2023-08-28 07:35:00|7392.6|7388.6|7389.6|7385.6|7393.6|7389.6|7389.6|7385.6|0
1693208400000|2023-08-28 07:40:00|7389.2|7385.2|7380.6|7376.6|7389.6|7385.6|7377.9|7373.9|0
1693208700000|2023-08-28 07:45:00|7381.4|7377.4|7384.8|7380.8|7385.7|7381.7|7378.7|7374.7|0
1693209000000|2023-08-28 07:50:00|7384|7380|7386.5|7382.5|7387.5|7383.5|7383.7|7379.7|0
1693209300000|2023-08-28 07:55:00|7385.6|7381.6|7384.1|7380.1|7386.4|7382.4|7383.1|7379.1|0
1693209600000|2023-08-28 08:00:00|7384|7380|7384.3|7380.3|7385.5|7381.5|7383.1|7379.1|0
1693209900000|2023-08-28 08:05:00|7384.4|7380.4|7386.5|7382.5|7386.9|7382.9|7382.8|7378.8|0
1693210200000|2023-08-28 08:10:00|7385.7|7381.7|7382.5|7378.5|7386.6|7382.6|7382.4|7378.4|0
1693210500000|2023-08-28 08:15:00|7383.3|7379.3|7385.1|7381.1|7385.2|7381.2|7382.1|7378.1|0
1693210800000|2023-08-28 08:20:00|7385.2|7381.2|7387.3|7383.3|7387.3|7383.3|7384|7380|0
1693211100000|2023-08-28 08:25:00|7387.2|7383.2|7387.1|7383.1|7388.5|7384.5|7386.1|7382.1|0
1693211400000|2023-08-28 08:30:00|7387|7383|7388.4|7384.4|7388.6|7384.6|7385.6|7381.6|0
1693211700000|2023-08-28 08:35:00|7387.6|7383.6|7385.7|7381.7|7388.5|7384.5|7385.7|7381.7|0
1693212000000|2023-08-28 08:40:00|7385.8|7381.8|7383.8|7379.8|7385.9|7381.9|7382.9|7378.9|0
1693212300000|2023-08-28 08:45:00|7383.6|7379.6|7380.6|7376.6|7383.7|7379.7|7379.9|7375.9|0
1693212600000|2023-08-28 08:50:00|7381|7377|7381.2|7377.2|7382.3|7378.3|7379.2|7375.2|0
1693212900000|2023-08-28 08:55:00|7381.1|7377.1|7381.1|7377.1|7381.2|7377.2|7379.9|7375.9|0
1693213200000|2023-08-28 09:00:00|7381|7377|7378|7374|7381.1|7377.1|7378|7374|0
1693213500000|2023-08-28 09:05:00|7377.9|7373.9|7373.7|7369.7|7379.7|7375.7|7373.7|7369.7|0
1693213800000|2023-08-28 09:10:00|7373.8|7369.8|7374.4|7370.4|7374.5|7370.5|7372.7|7368.7|0
1693214100000|2023-08-28 09:15:00|7374.3|7370.3|7375|7371|7375|7371|7372.1|7368.1|0
1693214400000|2023-08-28 09:20:00|7374.9|7370.9|7376.9|7372.9|7376.9|7372.9|7373.6|7369.6|0
1693214700000|2023-08-28 09:25:00|7377|7373|7379.1|7375.1|7379.1|7375.1|7376.4|7372.4|0
1693215000000|2023-08-28 09:30:00|7379.2|7375.2|7368.6|7364.6|7380.2|7376.2|7367.1|7363.1|0
1693215300000|2023-08-28 09:35:00|7368.7|7364.7|7369.9|7365.9|7371.9|7367.9|7368.7|7364.7|0
1693215600000|2023-08-28 09:40:00|7369.8|7365.8|7368.5|7364.5|7369.8|7365.8|7367.3|7363.3|0
1693215900000|2023-08-28 09:45:00|7368.4|7364.4|7365.3|7361.3|7368.5|7364.5|7365.3|7361.3|0
1693216200000|2023-08-28 09:50:00|7366.1|7362.1|7368.5|7364.5|7368.9|7364.9|7366.1|7362.1|0
1693216500000|2023-08-28 09:55:00|7368.4|7364.4|7368|7364|7368.7|7364.7|7366.8|7362.8|0
1693216800000|2023-08-28 10:00:00|7368.1|7364.1|7367.1|7363.1|7369|7365|7366.3|7362.3|0
1693217100000|2023-08-28 10:05:00|7367.2|7363.2|7365|7361|7368.1|7364.1|7364.9|7360.9|0
1693217400000|2023-08-28 10:10:00|7364.9|7360.9|7365.5|7361.5|7366.1|7362.1|7364.1|7360.1|0
1693217700000|2023-08-28 10:15:00|7365.4|7361.4|7364.3|7360.3|7365.4|7361.4|7362.8|7358.8|0
1693218000000|2023-08-28 10:20:00|7364.4|7360.4|7365.8|7361.8|7365.9|7361.9|7364.4|7360.4|0
1693218300000|2023-08-28 10:25:00|7365.9|7361.9|7365.9|7361.9|7366.8|7362.8|7365.7|7361.7|0
1693218600000|2023-08-28 10:30:00|7365.8|7361.8|7367.6|7363.6|7369.4|7365.4|7365.8|7361.8|0
1693218900000|2023-08-28 10:35:00|7367.5|7363.5|7368.2|7364.2|7368.5|7364.5|7364.9|7360.9|0
1693219200000|2023-08-28 10:40:00|7368.1|7364.1|7366.8|7362.8|7368.3|7364.3|7366.8|7362.8|0
1693219500000|2023-08-28 10:45:00|7366.7|7362.7|7369|7365|7369.1|7365.1|7365.8|7361.8|0
1693219800000|2023-08-28 10:50:00|7369.1|7365.1|7369.1|7365.1|7370.2|7366.2|7369|7365|0
1693220100000|2023-08-28 10:55:00|7369|7365|7367.5|7363.5|7369.1|7365.1|7366.3|7362.3|0
1693220400000|2023-08-28 11:00:00|7367.6|7363.6|7371.8|7367.8|7372.6|7368.6|7367.5|7363.5|0
1693220700000|2023-08-28 11:05:00|7371.7|7367.7|7369.8|7365.8|7372.7|7368.7|7369.7|7365.7|0
1693221000000|2023-08-28 11:10:00|7369.7|7365.7|7371.5|7367.5|7371.6|7367.6|7369.2|7365.2|0
1693221300000|2023-08-28 11:15:00|7371.4|7367.4|7374.5|7370.5|7374.5|7370.5|7371.4|7367.4|0
1693221600000|2023-08-28 11:20:00|7374.6|7370.6|7374.1|7370.1|7376.4|7372.4|7374|7370|0
1693221900000|2023-08-28 11:25:00|7374.2|7370.2|7371.6|7367.6|7374.3|7370.3|7371.2|7367.2|0
1693222200000|2023-08-28 11:30:00|7370.8|7366.8|7375|7371|7375|7371|7370.5|7366.5|0
1693222500000|2023-08-28 11:35:00|7375.1|7371.1|7376.4|7372.4|7376.6|7372.6|7374.5|7370.5|0
1693222800000|2023-08-28 11:40:00|7376.3|7372.3|7378.2|7374.2|7378.4|7374.4|7376.3|7372.3|0
1693223100000|2023-08-28 11:45:00|7378.3|7374.3|7377.1|7373.1|7378.3|7374.3|7376.6|7372.6|0
1693223400000|2023-08-28 11:50:00|7377.2|7373.2|7378.7|7374.7|7378.7|7374.7|7376.8|7372.8|0
1693223700000|2023-08-28 11:55:00|7378.6|7374.6|7379.7|7375.7|7379.7|7375.7|7378.6|7374.6|0
1693224000000|2023-08-28 12:00:00|7379.6|7375.6|7380.3|7376.3|7381.4|7377.4|7379.3|7375.3|0
1693224300000|2023-08-28 12:05:00|7380.4|7376.4|7383.1|7379.1|7383.2|7379.2|7380.4|7376.4|0
1693224600000|2023-08-28 12:10:00|7383|7379|7384.3|7380.3|7384.4|7380.4|7382.5|7378.5|0
1693224900000|2023-08-28 12:15:00|7384.4|7380.4|7387.8|7383.8|7388.1|7384.1|7383.4|7379.4|0
1693225200000|2023-08-28 12:20:00|7387.9|7383.9|7383.7|7379.7|7387.9|7383.9|7382.8|7378.8|0
1693225500000|2023-08-28 12:25:00|7383.9|7379.9|7387.4|7383.4|7387.7|7383.7|7383.8|7379.8|0
1693225800000|2023-08-28 12:30:00|7387.5|7383.5|7389.5|7385.5|7389.5|7385.5|7387.3|7383.3|0
1693226100000|2023-08-28 12:35:00|7389.4|7385.4|7388.6|7384.6|7391.1|7387.1|7387.5|7383.5|0
1693226400000|2023-08-28 12:40:00|7388.5|7384.5|7390.4|7386.4|7390.7|7386.7|7388.5|7384.5|0
1693226700000|2023-08-28 12:45:00|7390.5|7386.5|7386.2|7382.2|7390.5|7386.5|7386.2|7382.2|0
1693227000000|2023-08-28 12:50:00|7386.3|7382.3|7384.1|7380.1|7386.3|7382.3|7383.1|7379.1|0
1693227300000|2023-08-28 12:55:00|7382.5|7378.5|7384|7380|7385|7381|7382.5|7378.5|0
1693227600000|2023-08-28 13:00:00|7383.9|7379.9|7383.9|7379.9|7384.6|7380.6|7383.3|7379.3|0
1693227900000|2023-08-28 13:05:00|7384|7380|7386.8|7382.8|7386.9|7382.9|7383.8|7379.8|0
1693228200000|2023-08-28 13:10:00|7386.7|7382.7|7386.8|7382.8|7388.5|7384.5|7385.9|7381.9|0
1693228500000|2023-08-28 13:15:00|7386.7|7382.7|7386.6|7382.6|7388.7|7384.7|7385.7|7381.7|0
1693228800000|2023-08-28 13:20:00|7386.7|7382.7|7389.8|7385.8|7389.9|7385.9|7386.7|7382.7|0
1693229100000|2023-08-28 13:25:00|7389|7385|7389.3|7385.3|7390.5|7386.5|7387.1|7383.1|0
1693229400000|2023-08-28 13:30:00|7389.4|7385.4|7391.9|7387.9|7393.3|7389.3|7387.5|7383.5|0
1693229700000|2023-08-28 13:35:00|7392|7388|7388.3|7384.3|7395|7391|7387.2|7383.2|0
1693230000000|2023-08-28 13:40:00|7388.4|7384.4|7392.4|7388.4|7392.4|7388.4|7387|7383|0
1693230300000|2023-08-28 13:45:00|7392.5|7388.5|7405.5|7401.5|7405.7|7401.7|7392.4|7388.4|0
1693230600000|2023-08-28 13:50:00|7405.4|7401.4|7397.8|7393.8|7406.5|7402.5|7392.2|7388.2|0
1693230900000|2023-08-28 13:55:00|7397.6|7393.6|7398.2|7394.2|7399.9|7395.9|7396.4|7392.4|0
1693231200000|2023-08-28 14:00:00|7398.3|7394.3|7401.9|7397.9|7402.4|7398.4|7398.1|7394.1|0
1693231500000|2023-08-28 14:05:00|7401.8|7397.8|7403.4|7399.4|7404.4|7400.4|7400.4|7396.4|0
1693231800000|2023-08-28 14:10:00|7403.5|7399.5|7399.2|7395.2|7404.4|7400.4|7398.6|7394.6|0
1693232100000|2023-08-28 14:15:00|7399.1|7395.1|7399.6|7395.6|7402|7398|7395.7|7391.7|0
1693232400000|2023-08-28 14:20:00|7399.5|7395.5|7405.1|7401.1|7405.1|7401.1|7399.4|7395.4|0
1693232700000|2023-08-28 14:25:00|7405|7401|7406.5|7402.5|7406.5|7402.5|7402.2|7398.2|0
1693233000000|2023-08-28 14:30:00|7406.6|7402.6|7403.1|7399.1|7406.7|7402.7|7400.2|7396.2|0
1693233300000|2023-08-28 14:35:00|7403.2|7399.2|7399.4|7395.4|7404.1|7400.1|7398.5|7394.5|0
1693233600000|2023-08-28 14:40:00|7399.2|7395.2|7398.9|7394.9|7400.8|7396.8|7396.8|7392.8|0
1693233900000|2023-08-28 14:45:00|7398.8|7394.8|7396.8|7392.8|7400|7396|7396.3|7392.3|0
1693234200000|2023-08-28 14:50:00|7396.7|7392.7|7393.8|7389.8|7399.2|7395.2|7392.8|7388.8|0
1693234500000|2023-08-28 14:55:00|7393.7|7389.7|7401|7397|7401.1|7397.1|7392.8|7388.8|0
1693234800000|2023-08-28 15:00:00|7400.9|7396.9|7399.8|7395.8|7401.9|7397.9|7398|7394|0
1693235100000|2023-08-28 15:05:00|7399.7|7395.7|7399.1|7395.1|7399.7|7395.7|7397|7393|0
1693235400000|2023-08-28 15:10:00|7399.2|7395.2|7399.5|7395.5|7401.1|7397.1|7397.3|7393.3|0
1693235700000|2023-08-28 15:15:00|7399.4|7395.4|7397.5|7393.5|7400.1|7396.1|7397|7393|0
1693236000000|2023-08-28 15:20:00|7397.3|7393.3|7398.1|7394.1|7400|7396|7397.2|7393.2|0
1693236300000|2023-08-28 15:25:00|7398.2|7394.2|7397.3|7393.3|7400.2|7396.2|7395.8|7391.8|0
1693236600000|2023-08-28 15:30:00|7396.5|7392.5|7396.3|7392.3|7399.1|7395.1|7394.7|7390.7|0
1693236900000|2023-08-28 15:35:00|7397.1|7393.1|7399.9|7395.9|7401.2|7397.2|7396.3|7392.3|0
1693237200000|2023-08-28 15:40:00|7400|7396|7397.3|7393.3|7400.2|7396.2|7393.1|7389.1|0
1693237500000|2023-08-28 15:45:00|7397.4|7393.4|7395.8|7391.8|7398.5|7394.5|7395.4|7391.4|0
1693237800000|2023-08-28 15:50:00|7395.9|7391.9|7398.7|7394.7|7399.1|7395.1|7394.5|7390.5|0
1693238100000|2023-08-28 15:55:00|7397.9|7393.9|7399.5|7395.5|7399.6|7395.6|7397.4|7393.4|0
1693238400000|2023-08-28 16:00:00|7399.4|7395.4|7398.9|7394.9|7399.5|7395.5|7397.4|7393.4|0
1693238700000|2023-08-28 16:05:00|7398.8|7394.8|7399.2|7395.2|7400.3|7396.3|7397.4|7393.4|0
1693239000000|2023-08-28 16:10:00|7399.1|7395.1|7400.4|7396.4|7400.8|7396.8|7397.6|7393.6|0
1693239300000|2023-08-28 16:15:00|7400.3|7396.3|7397.2|7393.2|7400.5|7396.5|7397.2|7393.2|0
1693239600000|2023-08-28 16:20:00|7397.1|7393.1|7398.5|7394.5|7398.6|7394.6|7395.5|7391.5|0
1693239900000|2023-08-28 16:25:00|7398.4|7394.4|7398.2|7394.2|7399.8|7395.8|7397.8|7393.8|0
1693240200000|2023-08-28 16:30:00|7398.3|7394.3|7398.3|7394.3|7398.7|7394.7|7396.7|7392.7|0
1693240500000|2023-08-28 16:35:00|7398.2|7394.2|7399.2|7395.2|7400|7396|7397.5|7393.5|0
1693240800000|2023-08-28 16:40:00|7399.3|7395.3|7400.5|7396.5|7402.3|7398.3|7397.8|7393.8|0
1693241100000|2023-08-28 16:45:00|7400.4|7396.4|7400.3|7396.3|7401.8|7397.8|7400.2|7396.2|0
1693241400000|2023-08-28 16:50:00|7400.4|7396.4|7401.8|7397.8|7402.8|7398.8|7400.3|7396.3|0
1693241700000|2023-08-28 16:55:00|7401.7|7397.7|7403.7|7399.7|7404.6|7400.6|7401.7|7397.7|0
1693242000000|2023-08-28 17:00:00|7403.8|7399.8|7404.9|7400.9|7406.1|7402.1|7403.7|7399.7|0
1693242300000|2023-08-28 17:05:00|7405|7401|7402.3|7398.3|7407.5|7403.5|7402.2|7398.2|0
1693242600000|2023-08-28 17:10:00|7402.2|7398.2|7401.2|7397.2|7403.6|7399.6|7401|7397|0
1693242900000|2023-08-28 17:15:00|7401.3|7397.3|7400.5|7396.5|7402.1|7398.1|7399.2|7395.2|0
1693243200000|2023-08-28 17:20:00|7400.6|7396.6|7397.8|7393.8|7402.2|7398.2|7397.5|7393.5|0
1693243500000|2023-08-28 17:25:00|7398.6|7394.6|7400.6|7396.6|7400.7|7396.7|7397.5|7393.5|0
1693243800000|2023-08-28 17:30:00|7400.7|7396.7|7398.5|7394.5|7402.3|7398.3|7398.2|7394.2|0
1693244100000|2023-08-28 17:35:00|7398.4|7394.4|7395.1|7391.1|7398.5|7394.5|7393.4|7389.4|0
1693244400000|2023-08-28 17:40:00|7394.7|7390.7|7393.7|7389.7|7395.7|7391.7|7393.6|7389.6|0
1693244700000|2023-08-28 17:45:00|7394.5|7390.5|7393.5|7389.5|7394.8|7390.8|7393.1|7389.1|0
1693245000000|2023-08-28 17:50:00|7393.4|7389.4|7389.5|7385.5|7394.4|7390.4|7389.2|7385.2|0
1693245300000|2023-08-28 17:55:00|7389.4|7385.4|7387.9|7383.9|7389.4|7385.4|7384.9|7380.9|0
1693245600000|2023-08-28 18:00:00|7387.8|7383.8|7388.2|7384.2|7389.4|7385.4|7386.7|7382.7|0
1693245900000|2023-08-28 18:05:00|7388.1|7384.1|7391.4|7387.4|7391.4|7387.4|7388|7384|0
1693246200000|2023-08-28 18:10:00|7391.3|7387.3|7389.7|7385.7|7391.5|7387.5|7388.3|7384.3|0
1693246500000|2023-08-28 18:15:00|7389.8|7385.8|7388.2|7384.2|7390.4|7386.4|7388|7384|0
1693246800000|2023-08-28 18:20:00|7388.1|7384.1|7390.9|7386.9|7390.9|7386.9|7388|7384|0
1693247100000|2023-08-28 18:25:00|7390.8|7386.8|7391.4|7387.4|7392.6|7388.6|7389.4|7385.4|0
1693247400000|2023-08-28 18:30:00|7391.2|7387.2|7391.3|7387.3|7391.6|7387.6|7389.6|7385.6|0
1693247700000|2023-08-28 18:35:00|7391.4|7387.4|7391.8|7387.8|7395|7391|7390.9|7386.9|0
1693248000000|2023-08-28 18:40:00|7391.7|7387.7|7394.2|7390.2|7394.2|7390.2|7391.6|7387.6|0
1693248300000|2023-08-28 18:45:00|7394.1|7390.1|7394.6|7390.6|7394.8|7390.8|7393|7389|0
1693248600000|2023-08-28 18:50:00|7394.5|7390.5|7395.5|7391.5|7395.5|7391.5|7393.7|7389.7|0
1693248900000|2023-08-28 18:55:00|7395.6|7391.6|7395.4|7391.4|7396.7|7392.7|7393.5|7389.5|0
1693249200000|2023-08-28 19:00:00|7395.5|7391.5|7397|7393|7397|7393|7394.1|7390.1|0
1693249500000|2023-08-28 19:05:00|7396.9|7392.9|7398.3|7394.3|7398.6|7394.6|7395.6|7391.6|0
1693249800000|2023-08-28 19:10:00|7398.4|7394.4|7396.7|7392.7|7398.4|7394.4|7395.2|7391.2|0
1693250100000|2023-08-28 19:15:00|7396.8|7392.8|7396.9|7392.9|7398.2|7394.2|7395.6|7391.6|0
1693250400000|2023-08-28 19:20:00|7397|7393|7394.7|7390.7|7398|7394|7393.1|7389.1|0
1693250700000|2023-08-28 19:25:00|7394.6|7390.6|7395.9|7391.9|7396.6|7392.6|7393.4|7389.4|0
1693251000000|2023-08-28 19:30:00|7395.1|7391.1|7397|7393|7397.8|7393.8|7394.7|7390.7|0
1693251300000|2023-08-28 19:35:00|7396.9|7392.9|7397.7|7393.7|7399.4|7395.4|7396.7|7392.7|0
1693251600000|2023-08-28 19:40:00|7397.6|7393.6|7400.5|7396.5|7400.6|7396.6|7397.3|7393.3|0
1693251900000|2023-08-28 19:45:00|7400.6|7396.6|7401.1|7397.1|7406.8|7402.8|7400.4|7396.4|0
1693252200000|2023-08-28 19:50:00|7401|7397|7400.7|7396.7|7402|7398|7399.1|7395.1|0
1693252500000|2023-08-28 19:55:00|7400.5|7396.5|7401.4|7397.4|7403|7399|7399.5|7395.5|0
1693252800000|2023-08-28 20:00:00|7401.5|7397.5|7401.4|7397.4|7403.3|7399.3|7399.3|7395.3|0
1693253100000|2023-08-28 20:05:00|7401.3|7397.3|7401.4|7397.4|7401.9|7397.9|7399.9|7395.9|0
1693253400000|2023-08-28 20:10:00|7401.3|7397.3|7401.4|7397.4|7401.7|7397.7|7400.5|7396.5|0
1693253700000|2023-08-28 20:15:00|7401.5|7397.5|7397.6|7393.6|7401.9|7397.9|7396.7|7392.7|0
1693254000000|2023-08-28 20:20:00|7397.7|7393.7|7397.5|7393.5|7397.9|7393.9|7396.9|7392.9|0
1693254300000|2023-08-28 20:25:00|7397.6|7393.6|7398.5|7394.5|7398.5|7394.5|7397.6|7393.6|0
1693254600000|2023-08-28 20:30:00|7398.4|7394.4|7398.7|7394.7|7399.1|7395.1|7398.1|7394.1|0
1693254900000|2023-08-28 20:35:00|7398.6|7394.6|7398.1|7394.1|7399.1|7395.1|7398.1|7394.1|0
1693255200000|2023-08-28 20:40:00|7398.2|7394.2|7398.1|7394.1|7398.5|7394.5|7398.1|7394.1|0
1693255500000|2023-08-28 20:45:00|7398.2|7394.2|7398.3|7394.3|7398.5|7394.5|7397.9|7393.9|0
1693255800000|2023-08-28 20:50:00|7398.5|7394.5|7398|7394|7398.6|7394.6|7398|7394|0
1693256100000|2023-08-28 20:55:00|7398.2|7394.2|7399.1|7395.1|7399.5|7395.5|7398.2|7394.2|0
1693256400000|2023-08-28 21:00:00|7399|7395|7399.2|7395.2|7399.2|7395.2|7399|7395|0
1693256700000|2023-08-28 21:05:00|7399.1|7395.1|7399.5|7395.5|7399.5|7395.5|7399.1|7395.1|0
1693257000000|2023-08-28 21:10:00|7399.4|7395.4|7399.5|7395.5|7399.5|7395.5|7399.2|7395.2|0
1693257300000|2023-08-28 21:15:00|7399.4|7395.4|7399.1|7395.1|7399.6|7395.6|7399.1|7395.1|0
1693257600000|2023-08-28 21:20:00|7399|7395|7399.2|7395.2|7399.4|7395.4|7399|7395|0
1693257900000|2023-08-28 21:25:00|7399.3|7395.3|7401.2|7397.2|7401.3|7397.3|7399.3|7395.3|0
1693258200000|2023-08-28 21:30:00|7401.3|7397.3|7401.2|7397.2|7401.3|7397.3|7401.2|7397.2|0
1693258800000|2023-08-28 21:40:00|7401.3|7397.3|7401.3|7397.3|7401.3|7397.3|7401.3|7397.3|0
1693259100000|2023-08-28 21:45:00|7401.2|7397.2|7401.2|7397.2|7401.2|7397.2|7401.1|7397.1|0
1693259400000|2023-08-28 21:50:00|7401.1|7397.1|7401.3|7397.3|7401.3|7397.3|7401.1|7397.1|0
1693259700000|2023-08-28 21:55:00|7401.2|7397.2|7400.9|7396.9|7401.2|7397.2|7400.9|7396.9|0
1693260000000|2023-08-28 22:00:00|7401|7397|7402.8|7398.8|7403.3|7399.3|7400.8|7396.8|0
1693260300000|2023-08-28 22:05:00|7402.9|7398.9|7401.1|7397.1|7403.1|7399.1|7400.8|7396.8|0
1693260600000|2023-08-28 22:10:00|7401|7397|7401.4|7397.4|7402.5|7398.5|7400.7|7396.7|0
1693260900000|2023-08-28 22:15:00|7401.5|7397.5|7402.1|7398.1|7402.1|7398.1|7401.3|7397.3|0
1693261200000|2023-08-28 22:20:00|7402.2|7398.2|7401.9|7397.9|7402.4|7398.4|7401.9|7397.9|0
1693261500000|2023-08-28 22:25:00|7402|7398|7401.2|7397.2|7402.2|7398.2|7401|7397|0
1693261800000|2023-08-28 22:30:00|7401.1|7397.1|7400.9|7396.9|7401.1|7397.1|7400.6|7396.6|0
1693262100000|2023-08-28 22:35:00|7400.8|7396.8|7400.9|7396.9|7401.5|7397.5|7400.6|7396.6|0
1693262400000|2023-08-28 22:40:00|7400.8|7396.8|7403.9|7399.9|7403.9|7399.9|7400.6|7396.6|0
1693262700000|2023-08-28 22:45:00|7404|7400|7403.4|7399.4|7404.5|7400.5|7403.4|7399.4|0
1693263000000|2023-08-28 22:50:00|7403|7399|7403|7399|7403|7399|7402.7|7398.7|0
1693263300000|2023-08-28 22:55:00|7402.9|7398.9|7402.6|7398.6|7402.9|7398.9|7402.6|7398.6|0
1693263600000|2023-08-28 23:00:00|7402.7|7398.7|7401.3|7397.3|7402.9|7398.9|7401.3|7397.3|0
1693263900000|2023-08-28 23:05:00|7401.2|7397.2|7401|7397|7401.6|7397.6|7401|7397|0
1693264200000|2023-08-28 23:10:00|7400.9|7396.9|7400.1|7396.1|7400.9|7396.9|7399.8|7395.8|0
1693264500000|2023-08-28 23:15:00|7399.1|7395.1|7399.1|7395.1|7399.7|7395.7|7399.1|7395.1|0
1693264800000|2023-08-28 23:20:00|7399.2|7395.2|7399.8|7395.8|7399.8|7395.8|7398.8|7394.8|0
1693265100000|2023-08-28 23:25:00|7399.7|7395.7|7399.8|7395.8|7399.8|7395.8|7399.4|7395.4|0
1693265400000|2023-08-28 23:30:00|7399.9|7395.9|7399.4|7395.4|7400|7396|7399.2|7395.2|0
1693265700000|2023-08-28 23:35:00|7399.3|7395.3|7398.8|7394.8|7399.3|7395.3|7398.8|7394.8|0
1693266000000|2023-08-28 23:40:00|7398.7|7394.7|7399.1|7395.1|7399.1|7395.1|7398.5|7394.5|0
1693266300000|2023-08-28 23:45:00|7399.2|7395.2|7398.8|7394.8|7399.2|7395.2|7398.5|7394.5|0
1693266600000|2023-08-28 23:50:00|7398.7|7394.7|7398|7394|7398.7|7394.7|7397.9|7393.9|0
1693266900000|2023-08-28 23:55:00|7397.9|7393.9|7395.9|7391.9|7397.9|7393.9|7395.9|7391.9|0
1693267200000|2023-08-29 00:00:00|7396|7392|7376.5|7373.5|7400.2|7397.2|7376.5|7373.5|626
1693267500000|2023-08-29 00:05:00|7376|7373|7379|7376|7380.7|7377.7|7374.5|7371.5|240
1693267800000|2023-08-29 00:10:00|7378.7|7375.7|7376|7373|7381.2|7378.2|7373|7370|192
1693268100000|2023-08-29 00:15:00|7375.5|7372.5|7385.5|7382.5|7386.7|7383.7|7375.5|7372.5|439
1693268400000|2023-08-29 00:20:00|7387|7384|7385|7382|7387|7384|7383|7380|151
1693268700000|2023-08-29 00:25:00|7385.5|7382.5|7385|7382|7388.2|7385.2|7384.2|7381.2|111
1693269000000|2023-08-29 00:30:00|7386|7383|7386|7383|7389.2|7386.2|7385|7382|84
1693269300000|2023-08-29 00:35:00|7386.2|7383.2|7387|7384|7387.7|7384.7|7385|7382|84
1693269600000|2023-08-29 00:40:00|7387.2|7384.2|7386.2|7383.2|7387.7|7384.7|7384.2|7381.2|87
1693269900000|2023-08-29 00:45:00|7386.5|7383.5|7386.2|7383.2|7387.2|7384.2|7385.7|7382.7|45
1693270200000|2023-08-29 00:50:00|7386.5|7383.5|7388.5|7385.5|7388.5|7385.5|7386.5|7383.5|46
1693270500000|2023-08-29 00:55:00|7388.2|7385.2|7391.2|7388.2|7391.2|7388.2|7388.2|7385.2|59
1693270800000|2023-08-29 01:00:00|7391|7388|7389.5|7386.5|7391.7|7388.7|7388.2|7385.2|82
1693271100000|2023-08-29 01:05:00|7389.2|7386.2|7390.2|7387.2|7391.7|7388.7|7388.7|7385.7|56
1693271400000|2023-08-29 01:10:00|7390.5|7387.5|7390.5|7387.5|7390.5|7387.5|7389.7|7386.7|25
1693271700000|2023-08-29 01:15:00|7391.7|7388.7|7393.2|7390.2|7393.7|7390.7|7391|7388|73
1693272000000|2023-08-29 01:20:00|7394|7391|7390.7|7387.7|7394.2|7391.2|7390.2|7387.2|53
1693272300000|2023-08-29 01:25:00|7391|7388|7392.5|7389.5|7392.7|7389.7|7391|7388|12
1693272600000|2023-08-29 01:30:00|7391.7|7388.7|7393.2|7390.2|7394.2|7391.2|7391.7|7388.7|57
1693272900000|2023-08-29 01:35:00|7393.5|7390.5|7393.7|7390.7|7394.7|7391.7|7393.2|7390.2|52
1693273200000|2023-08-29 01:40:00|7394|7391|7396.7|7393.7|7397|7394|7394|7391|24
1693273500000|2023-08-29 01:45:00|7396.2|7393.2|7395.5|7392.5|7398.7|7395.7|7394.7|7391.7|73
1693273800000|2023-08-29 01:50:00|7395.7|7392.7|7390.7|7387.7|7396|7393|7390.7|7387.7|19
1693274100000|2023-08-29 01:55:00|7391|7388|7388.2|7385.2|7392.7|7389.7|7387.7|7384.7|29
1693274400000|2023-08-29 02:00:00|7388.5|7385.5|7390.2|7387.2|7390.2|7387.2|7387.2|7384.2|22
1693274700000|2023-08-29 02:05:00|7390|7387|7392|7389|7393.2|7390.2|7390|7387|30
1693275000000|2023-08-29 02:10:00|7391.7|7388.7|7392.7|7389.7|7394|7391|7391.7|7388.7|26
1693275300000|2023-08-29 02:15:00|7392.5|7389.5|7391.2|7388.2|7392.5|7389.5|7391|7388|22
1693275600000|2023-08-29 02:20:00|7391|7388|7392.7|7389.7|7392.7|7389.7|7391|7388|11
1693275900000|2023-08-29 02:25:00|7392.5|7389.5|7393.2|7390.2|7393.5|7390.5|7392.5|7389.5|18
1693276200000|2023-08-29 02:30:00|7393.5|7390.5|7394.2|7391.2|7394.2|7391.2|7393|7390|8
1693276500000|2023-08-29 02:35:00|7394|7391|7395.2|7392.2|7395.5|7392.5|7394|7391|12
1693276800000|2023-08-29 02:40:00|7395|7392|7395.2|7392.2|7396.2|7393.2|7394.7|7391.7|11
1693277100000|2023-08-29 02:45:00|7395|7392|7395|7392|7395|7392|7394.5|7391.5|9
1693277400000|2023-08-29 02:50:00|7395.2|7392.2|7394.7|7391.7|7395.7|7392.7|7394.5|7391.5|32
1693277700000|2023-08-29 02:55:00|7395|7392|7396.7|7393.7|7396.7|7393.7|7394.7|7391.7|22
1693278000000|2023-08-29 03:00:00|7396.5|7393.5|7395.7|7392.7|7397.2|7394.2|7395.7|7392.7|14
1693278300000|2023-08-29 03:05:00|7395.5|7392.5|7396|7393|7397.2|7394.2|7395.5|7392.5|9
1693278600000|2023-08-29 03:10:00|7395.5|7392.5|7395.2|7392.2|7395.7|7392.7|7394.7|7391.7|19
1693278900000|2023-08-29 03:15:00|7395.5|7392.5|7396.2|7393.2|7396.7|7393.7|7395|7392|18
1693279200000|2023-08-29 03:20:00|7396.5|7393.5|7396.2|7393.2|7396.7|7393.7|7395.7|7392.7|17
1693279500000|2023-08-29 03:25:00|7396.5|7393.5|7398.7|7395.7|7398.7|7395.7|7396.2|7393.2|25
1693279800000|2023-08-29 03:30:00|7398.5|7395.5|7399.2|7396.2|7399.7|7396.7|7398.5|7395.5|41
1693280100000|2023-08-29 03:35:00|7399.5|7396.5|7399.5|7396.5|7400.2|7397.2|7399.2|7396.2|33
1693280400000|2023-08-29 03:40:00|7399.7|7396.7|7400|7397|7400.2|7397.2|7399.5|7396.5|18
1693280700000|2023-08-29 03:45:00|7400.5|7397.5|7401|7398|7401|7398|7400.5|7397.5|13
1693281000000|2023-08-29 03:50:00|7400.5|7397.5|7401|7398|7401|7398|7399.2|7396.2|45
1693281300000|2023-08-29 03:55:00|7401.5|7398.5|7401|7398|7401.5|7398.5|7400|7397|29
1693281600000|2023-08-29 04:00:00|7401.2|7398.2|7401|7398|7401.7|7398.7|7400.7|7397.7|15
1693281900000|2023-08-29 04:05:00|7401.5|7398.5|7401.2|7398.2|7402.5|7399.5|7400.5|7397.5|29
1693282200000|2023-08-29 04:10:00|7401.5|7398.5|7401.5|7398.5|7401.5|7398.5|7401.2|7398.2|4
1693282500000|2023-08-29 04:15:00|7402|7399|7402.2|7399.2|7402.2|7399.2|7401.5|7398.5|19
1693282800000|2023-08-29 04:20:00|7402.5|7399.5|7403.5|7400.5|7403.7|7400.7|7402.5|7399.5|18
1693283100000|2023-08-29 04:25:00|7403.7|7400.7|7404.2|7401.2|7405|7402|7403.5|7400.5|43
1693283400000|2023-08-29 04:30:00|7403.7|7400.7|7403.2|7400.2|7403.7|7400.7|7403.2|7400.2|16
1693283700000|2023-08-29 04:35:00|7403|7400|7402.2|7399.2|7403.2|7400.2|7401.7|7398.7|14
1693284000000|2023-08-29 04:40:00|7402|7399|7400.2|7397.2|7402.2|7399.2|7400.2|7397.2|21
1693284300000|2023-08-29 04:45:00|7400.7|7397.7|7400.7|7397.7|7401.2|7398.2|7400.2|7397.2|25
1693284600000|2023-08-29 04:50:00|7400.2|7397.2|7400.5|7397.5|7400.5|7397.5|7400.2|7397.2|6
1693284900000|2023-08-29 04:55:00|7400.7|7397.7|7402.7|7399.7|7403.5|7400.5|7400.7|7397.7|216
1693285200000|2023-08-29 05:00:00|7403|7400|7405.2|7402.2|7405.2|7402.2|7401.7|7398.7|155
1693285500000|2023-08-29 05:05:00|7405.5|7402.5|7408|7405|7408.2|7405.2|7405.2|7402.2|162
1693285800000|2023-08-29 05:10:00|7408.2|7405.2|7412.7|7409.7|7413|7410|7407.7|7404.7|187
1693286100000|2023-08-29 05:15:00|7412.5|7409.5|7413.2|7410.2|7414|7411|7410.2|7407.2|137
1693286400000|2023-08-29 05:20:00|7413|7410|7415.2|7412.2|7415.5|7412.5|7412.7|7409.7|65
1693286700000|2023-08-29 05:25:00|7415|7412|7415.5|7412.5|7416.5|7413.5|7414.7|7411.7|63
1693287000000|2023-08-29 05:30:00|7414.5|7411.5|7415.7|7412.7|7415.7|7412.7|7413.2|7410.2|28
1693287300000|2023-08-29 05:35:00|7416|7413|7417|7414|7418|7415|7416|7413|80
1693287600000|2023-08-29 05:40:00|7416.7|7413.7|7416|7413|7417.5|7414.5|7414.7|7411.7|102
1693287900000|2023-08-29 05:45:00|7415.7|7412.7|7416.5|7413.5|7417.2|7414.2|7414.2|7411.2|63
1693288200000|2023-08-29 05:50:00|7416|7413|7418|7415|7418.5|7415.5|7414.7|7411.7|76
1693288500000|2023-08-29 05:55:00|7417.5|7414.5|7418|7415|7419|7416|7417|7414|92
1693288800000|2023-08-29 06:00:00|7418.5|7415.5|7427.5|7425.5|7429.5|7427.5|7418.5|7415.5|484
1693289100000|2023-08-29 06:05:00|7427.2|7425.2|7429.5|7427.5|7431.2|7429.2|7425.7|7423.7|250
1693289400000|2023-08-29 06:10:00|7429|7427|7424.2|7422.2|7430|7428|7423.7|7421.7|267
1693289700000|2023-08-29 06:15:00|7424.5|7422.5|7422.5|7420.5|7426.5|7424.5|7422.2|7420.2|169
1693290000000|2023-08-29 06:20:00|7422|7420|7422.5|7420.5|7423|7421|7419.5|7417.5|237
1693290300000|2023-08-29 06:25:00|7423|7421|7422.5|7420.5|7424.5|7422.5|7422.5|7420.5|120
1693290600000|2023-08-29 06:30:00|7423|7421|7422.5|7420.5|7426|7424|7422|7420|268
1693290900000|2023-08-29 06:35:00|7423.2|7421.2|7421.7|7419.7|7425.5|7423.5|7421.7|7419.7|255
1693291200000|2023-08-29 06:40:00|7422|7420|7424.5|7422.5|7426|7424|7422|7420|154
1693291500000|2023-08-29 06:45:00|7424.2|7422.2|7421.7|7419.7|7426.7|7424.7|7421.7|7419.7|282
1693291800000|2023-08-29 06:50:00|7421.5|7419.5|7418|7416|7422|7420|7417.7|7415.7|219
1693292100000|2023-08-29 06:55:00|7417.7|7415.7|7417.5|7415.5|7422|7420|7417.5|7415.5|349
1693292400000|2023-08-29 07:00:00|7417|7416|7434|7433|7435.7|7434.7|7412|7411|5385
1693292700000|2023-08-29 07:05:00|7434.5|7433.5|7436|7435|7436.3|7435.3|7430.3|7429.3|2365
1693293000000|2023-08-29 07:10:00|7436.3|7435.3|7431.8|7430.8|7436.3|7435.3|7428.8|7427.8|1938
1693293300000|2023-08-29 07:15:00|7431.3|7430.3|7434.8|7433.8|7440.3|7439.3|7430.3|7429.3|1682
1693293600000|2023-08-29 07:20:00|7434.3|7433.3|7446.3|7445.3|7446.8|7445.8|7433.8|7432.8|1782
1693293900000|2023-08-29 07:25:00|7446|7445|7462.3|7461.3|7462.3|7461.3|7445.8|7444.8|1330
1693294200000|2023-08-29 07:30:00|7462.8|7461.8|7463.8|7462.8|7471.8|7470.8|7462.8|7461.8|2518
1693294500000|2023-08-29 07:35:00|7463.3|7462.3|7454.5|7453.5|7467.3|7466.3|7454.3|7453.3|1839
1693294800000|2023-08-29 07:40:00|7454.2|7453.2|7442.5|7441.5|7454.5|7453.5|7442|7441|1321
1693295100000|2023-08-29 07:45:00|7443|7442|7441.5|7440.5|7445|7444|7438.2|7437.2|948
1693295400000|2023-08-29 07:50:00|7441|7440|7429|7428|7444|7443|7429|7428|1227
1693295700000|2023-08-29 07:55:00|7429.2|7428.2|7422.5|7421.5|7431|7430|7422.5|7421.5|948
1693296000000|2023-08-29 08:00:00|7422.7|7421.7|7427.2|7426.2|7433.7|7432.7|7421.5|7420.5|864
1693296300000|2023-08-29 08:05:00|7427|7426|7427|7426|7430.5|7429.5|7426|7425|618
1693296600000|2023-08-29 08:10:00|7426.5|7425.5|7428.7|7427.7|7430.5|7429.5|7423|7422|639
1693296900000|2023-08-29 08:15:00|7429|7428|7437.5|7436.5|7437.5|7436.5|7428.2|7427.2|559
1693297200000|2023-08-29 08:20:00|7437.7|7436.7|7440.7|7439.7|7445|7444|7437|7436|530
1693297500000|2023-08-29 08:25:00|7441|7440|7444|7443|7445|7444|7440.5|7439.5|369
1693297800000|2023-08-29 08:30:00|7443.7|7442.7|7447|7446|7450|7449|7442.5|7441.5|524
1693298100000|2023-08-29 08:35:00|7447.5|7446.5|7438|7437|7453.2|7452.2|7437.2|7436.2|944
1693298400000|2023-08-29 08:40:00|7438.5|7437.5|7436.5|7435.5|7439.5|7438.5|7435|7434|711
1693298700000|2023-08-29 08:45:00|7436.2|7435.2|7433.5|7432.5|7439|7438|7432.7|7431.7|569
1693299000000|2023-08-29 08:50:00|7433.7|7432.7|7431.5|7430.5|7434.2|7433.2|7426.2|7425.2|513
1693299300000|2023-08-29 08:55:00|7431.7|7430.7|7427|7426|7437|7436|7425.7|7424.7|694
1693299600000|2023-08-29 09:00:00|7427.2|7426.2|7433|7432|7433|7432|7427.2|7426.2|309
1693299900000|2023-08-29 09:05:00|7432.5|7431.5|7439|7438|7439|7438|7431|7430|323
1693300200000|2023-08-29 09:10:00|7439.5|7438.5|7440.5|7439.5|7442|7441|7437.7|7436.7|739
1693300500000|2023-08-29 09:15:00|7439.5|7438.5|7436.5|7435.5|7440.2|7439.2|7433|7432|509
1693300800000|2023-08-29 09:20:00|7436|7435|7437|7436|7439|7438|7435.5|7434.5|311
1693301100000|2023-08-29 09:25:00|7436.5|7435.5|7438.5|7437.5|7440|7439|7435.7|7434.7|311
1693301400000|2023-08-29 09:30:00|7439|7438|7441|7440|7441.7|7440.7|7434.5|7433.5|302
1693301700000|2023-08-29 09:35:00|7440|7439|7446.2|7445.2|7446.2|7445.2|7439.5|7438.5|516
1693302000000|2023-08-29 09:40:00|7446|7445|7449.2|7448.2|7450.5|7449.5|7444.5|7443.5|618
1693302300000|2023-08-29 09:45:00|7449.5|7448.5|7452.2|7451.2|7452.5|7451.5|7447|7446|354
1693302600000|2023-08-29 09:50:00|7452.5|7451.5|7455.5|7454.5|7455.5|7454.5|7450.5|7449.5|427
1693302900000|2023-08-29 09:55:00|7455.2|7454.2|7455.5|7454.5|7457.7|7456.7|7455|7454|410
1693303200000|2023-08-29 10:00:00|7456|7455|7453.2|7452.2|7457.5|7456.5|7451.5|7450.5|443
1693303500000|2023-08-29 10:05:00|7453|7452|7458|7457|7458|7457|7453|7452|447
1693303800000|2023-08-29 10:10:00|7457.7|7456.7|7451|7450|7459|7458|7448.5|7447.5|756
1693304100000|2023-08-29 10:15:00|7450.7|7449.7|7447|7446|7452|7451|7445.2|7444.2|461
1693304400000|2023-08-29 10:20:00|7447.5|7446.5|7456|7455|7456.2|7455.2|7447.2|7446.2|672
1693304700000|2023-08-29 10:25:00|7456.2|7455.2|7456.7|7455.7|7458|7457|7453.5|7452.5|407
1693305000000|2023-08-29 10:30:00|7456.5|7455.5|7457.2|7456.2|7458.5|7457.5|7455.2|7454.2|331
1693305300000|2023-08-29 10:35:00|7457|7456|7456|7455|7458|7457|7454.5|7453.5|299
1693305600000|2023-08-29 10:40:00|7456.2|7455.2|7452.5|7451.5|7457|7456|7451.5|7450.5|414
1693305900000|2023-08-29 10:45:00|7452.2|7451.2|7449|7448|7453|7452|7448.5|7447.5|418
1693306200000|2023-08-29 10:50:00|7449.2|7448.2|7443|7442|7449.5|7448.5|7442.5|7441.5|654
1693306500000|2023-08-29 10:55:00|7443.2|7442.2|7443.5|7442.5|7447.5|7446.5|7443|7442|583
1693306800000|2023-08-29 11:00:00|7442.5|7441.5|7441.5|7440.5|7447.5|7446.5|7441.5|7440.5|340
1693307100000|2023-08-29 11:05:00|7442|7441|7447.5|7446.5|7448|7447|7441.5|7440.5|202
1693307400000|2023-08-29 11:10:00|7447.2|7446.2|7445.2|7444.2|7449.7|7448.7|7444|7443|282
1693307700000|2023-08-29 11:15:00|7445|7444|7445.5|7444.5|7447|7446|7443.2|7442.2|175
1693308000000|2023-08-29 11:20:00|7445.7|7444.7|7445|7444|7449|7448|7443.7|7442.7|457
1693308300000|2023-08-29 11:25:00|7445.2|7444.2|7443.5|7442.5|7446.5|7445.5|7442.5|7441.5|256
1693308600000|2023-08-29 11:30:00|7443.7|7442.7|7446.5|7445.5|7446.7|7445.7|7442.7|7441.7|207
1693308900000|2023-08-29 11:35:00|7446.2|7445.2|7441.5|7440.5|7446.5|7445.5|7439|7438|283
1693309200000|2023-08-29 11:40:00|7441.9|7440.9|7441.9|7440.9|7443.6|7442.6|7440.4|7439.4|244
1693309500000|2023-08-29 11:45:00|7441.6|7440.6|7442.4|7441.4|7443.4|7442.4|7439.9|7438.9|505
1693309800000|2023-08-29 11:50:00|7442.1|7441.1|7443.6|7442.6|7443.9|7442.9|7440.9|7439.9|323
1693310100000|2023-08-29 11:55:00|7443.9|7442.9|7444.4|7443.4|7445.4|7444.4|7442.4|7441.4|116
1693310400000|2023-08-29 12:00:00|7444.1|7443.1|7446.9|7445.9|7447.1|7446.1|7444.1|7443.1|238
1693310700000|2023-08-29 12:05:00|7446.6|7445.6|7449.9|7448.9|7450.1|7449.1|7445.9|7444.9|224
1693311000000|2023-08-29 12:10:00|7450.1|7449.1|7447.9|7446.9|7451.4|7450.4|7446.9|7445.9|252
1693311300000|2023-08-29 12:15:00|7448.1|7447.1|7443.4|7442.4|7449.1|7448.1|7443.4|7442.4|170
1693311600000|2023-08-29 12:20:00|7443.1|7442.1|7439.9|7438.9|7443.9|7442.9|7439.1|7438.1|302
1693311900000|2023-08-29 12:25:00|7439.6|7438.6|7436.6|7435.6|7439.9|7438.9|7435.4|7434.4|343
1693312200000|2023-08-29 12:30:00|7436.4|7435.4|7437.9|7436.9|7439.9|7438.9|7435.1|7434.1|352
1693312500000|2023-08-29 12:35:00|7438.4|7437.4|7439.1|7438.1|7439.1|7438.1|7433.1|7432.1|333
1693312800000|2023-08-29 12:40:00|7438.9|7437.9|7441.4|7440.4|7441.4|7440.4|7436.4|7435.4|234
1693313100000|2023-08-29 12:45:00|7441.1|7440.1|7440.9|7439.9|7441.6|7440.6|7435.6|7434.6|248
1693313400000|2023-08-29 12:50:00|7441.4|7440.4|7440.4|7439.4|7446.9|7445.9|7439.6|7438.6|301
1693313700000|2023-08-29 12:55:00|7440.9|7439.9|7442.9|7441.9|7444.1|7443.1|7438.9|7437.9|431
1693314000000|2023-08-29 13:00:00|7443.4|7442.4|7441.4|7440.4|7444.9|7443.9|7440.9|7439.9|588
1693314300000|2023-08-29 13:05:00|7441.1|7440.1|7444.6|7443.6|7444.9|7443.9|7439.9|7438.9|514
1693314600000|2023-08-29 13:10:00|7444.9|7443.9|7443.9|7442.9|7444.9|7443.9|7441.9|7440.9|363
1693314900000|2023-08-29 13:15:00|7444.4|7443.4|7448.9|7447.9|7448.9|7447.9|7442.9|7441.9|334
1693315200000|2023-08-29 13:20:00|7449.4|7448.4|7449.9|7448.9|7452.4|7451.4|7448.9|7447.9|439
1693315500000|2023-08-29 13:25:00|7449.4|7448.4|7449.9|7448.9|7449.9|7448.9|7447.9|7446.9|325
1693315800000|2023-08-29 13:30:00|7449.4|7448.4|7443.6|7442.6|7451.4|7450.4|7441.9|7440.9|806
1693316100000|2023-08-29 13:35:00|7443.4|7442.4|7456.1|7455.1|7456.6|7455.6|7443.4|7442.4|647
1693316400000|2023-08-29 13:40:00|7455.9|7454.9|7462.4|7461.4|7465.9|7464.9|7455.9|7454.9|823
1693316700000|2023-08-29 13:45:00|7462.6|7461.6|7462.4|7461.4|7465.1|7464.1|7459.6|7458.6|686
1693317000000|2023-08-29 13:50:00|7462.6|7461.6|7462.9|7461.9|7464.1|7463.1|7459.6|7458.6|457
1693317300000|2023-08-29 13:55:00|7463.1|7462.1|7458.6|7457.6|7464.4|7463.4|7458.1|7457.1|598
1693317600000|2023-08-29 14:00:00|7458.4|7457.4|7456.1|7455.1|7466.6|7465.6|7453.4|7452.4|1395
1693317900000|2023-08-29 14:05:00|7456.4|7455.4|7458.9|7457.9|7460.6|7459.6|7454.9|7453.9|890
1693318200000|2023-08-29 14:10:00|7458.5|7457.5|7457|7456|7459.2|7458.2|7450.5|7449.5|674
1693318500000|2023-08-29 14:15:00|7456.5|7455.5|7459.5|7458.5|7461.7|7460.7|7456|7455|890
1693318800000|2023-08-29 14:20:00|7460|7459|7460|7459|7461|7460|7457.5|7456.5|604
1693319100000|2023-08-29 14:25:00|7459.5|7458.5|7462.5|7461.5|7466|7465|7457.7|7456.7|1767
1693319400000|2023-08-29 14:30:00|7462.7|7461.7|7468.5|7467.5|7468.5|7467.5|7462.5|7461.5|866
1693319700000|2023-08-29 14:35:00|7469|7468|7461.5|7460.5|7472.7|7471.7|7461.2|7460.2|1151
1693320000000|2023-08-29 14:40:00|7461.7|7460.7|7463|7462|7466.5|7465.5|7460|7459|764
1693320300000|2023-08-29 14:45:00|7462.7|7461.7|7464.7|7463.7|7466|7465|7459.7|7458.7|1018
1693320600000|2023-08-29 14:50:00|7465|7464|7461.7|7460.7|7470.2|7469.2|7461.5|7460.5|879
1693320900000|2023-08-29 14:55:00|7462|7461|7461.7|7460.7|7463.7|7462.7|7460|7459|846
1693321200000|2023-08-29 15:00:00|7462|7461|7461.2|7460.2|7462.5|7461.5|7459|7458|979
1693321500000|2023-08-29 15:05:00|7461|7460|7462|7461|7464.2|7463.2|7459.5|7458.5|1035
1693321800000|2023-08-29 15:10:00|7462.2|7461.2|7465.5|7464.5|7465.5|7464.5|7460|7459|844
1693322100000|2023-08-29 15:15:00|7465|7464|7469.5|7468.5|7469.5|7468.5|7464.5|7463.5|943
1693322400000|2023-08-29 15:20:00|7469.7|7468.7|7470.5|7469.5|7472.2|7471.2|7467|7466|2088
1693322700000|2023-08-29 15:25:00|7470.2|7469.2|7470.5|7468.5|7471.7|7470.7|7469|7468|2924
1693323000000|2023-08-29 15:30:00|7470.2|7468.2|7468|7466|7470.5|7468.5|7465|7463|4959
1693323300000|2023-08-29 15:35:00|7467.7|7465.7|7467.5|7465.5|7469.5|7467.5|7465.7|7463.7|1966
1693323600000|2023-08-29 15:40:00|7467|7465|7468|7466|7468.5|7466.5|7466|7464|569
1693323900000|2023-08-29 15:45:00|7468.5|7466.5|7464.7|7462.7|7468.5|7466.5|7463.7|7461.7|847
1693324200000|2023-08-29 15:50:00|7465|7463|7466|7464|7467|7465|7464|7462|413
1693324500000|2023-08-29 15:55:00|7465.5|7463.5|7468|7466|7468.5|7466.5|7465.5|7463.5|322
1693324800000|2023-08-29 16:00:00|7467.5|7465.5|7467|7465|7468.5|7466.5|7467|7465|245
1693325100000|2023-08-29 16:05:00|7466.5|7464.5|7464.7|7462.7|7466.5|7464.5|7464.5|7462.5|411
1693325400000|2023-08-29 16:10:00|7465|7463|7466.5|7464.5|7467.5|7465.5|7464.5|7462.5|238
1693325700000|2023-08-29 16:15:00|7467|7465|7470|7468|7470.5|7468.5|7466.5|7464.5|308
1693326000000|2023-08-29 16:20:00|7470.2|7468.2|7474.5|7472.5|7475|7473|7470|7468|246
1693326300000|2023-08-29 16:25:00|7474.7|7472.7|7475.5|7473.5|7477|7475|7474.5|7472.5|454
1693326600000|2023-08-29 16:30:00|7475.2|7473.2|7475|7473|7475.5|7473.5|7473.5|7471.5|221
1693326900000|2023-08-29 16:35:00|7475.2|7473.2|7472.2|7470.2|7475.5|7473.5|7471|7469|151
1693327200000|2023-08-29 16:40:00|7472|7470|7472.5|7470.5|7472.5|7470.5|7470.7|7468.7|100
1693327500000|2023-08-29 16:45:00|7472|7470|7470.2|7468.2|7472.5|7470.5|7470|7468|149
1693327800000|2023-08-29 16:50:00|7470.5|7468.5|7471.5|7469.5|7471.5|7469.5|7469|7467|163
1693328100000|2023-08-29 16:55:00|7471.7|7469.7|7472|7470|7474|7472|7471.7|7469.7|193
1693328400000|2023-08-29 17:00:00|7471.7|7469.7|7474.5|7472.5|7474.7|7472.7|7470.5|7468.5|155
1693328700000|2023-08-29 17:05:00|7474.2|7472.2|7476|7474|7476|7474|7474|7472|77
1693329000000|2023-08-29 17:10:00|7475.5|7473.5|7477|7475|7477.5|7475.5|7474.5|7472.5|195
1693329300000|2023-08-29 17:15:00|7476.5|7474.5|7475|7473|7477.5|7475.5|7475|7473|222
1693329600000|2023-08-29 17:20:00|7475.2|7473.2|7477|7475|7477.5|7475.5|7474.7|7472.7|159
1693329900000|2023-08-29 17:25:00|7476.7|7474.7|7476.2|7474.2|7477|7475|7475.5|7473.5|199
1693330200000|2023-08-29 17:30:00|7476.5|7474.5|7476.5|7474.5|7477|7475|7475.7|7473.7|111
1693330500000|2023-08-29 17:35:00|7477|7475|7476.7|7474.7|7479.5|7477.5|7476|7474|327
1693330800000|2023-08-29 17:40:00|7476.5|7474.5|7476|7474|7476.7|7474.7|7475.5|7473.5|101
1693331100000|2023-08-29 17:45:00|7476.5|7474.5|7476.5|7474.5|7477.5|7475.5|7476|7474|129
1693331400000|2023-08-29 17:50:00|7477|7475|7475.7|7473.7|7478|7476|7474.7|7472.7|273
1693331700000|2023-08-29 17:55:00|7475.5|7473.5|7475.2|7473.2|7475.5|7473.5|7473|7471|201
1693332000000|2023-08-29 18:00:00|7475|7473|7474.5|7472.5|7476|7474|7473.5|7471.5|103
1693332300000|2023-08-29 18:05:00|7474.2|7472.2|7474.7|7472.7|7475|7473|7473|7471|80
1693332600000|2023-08-29 18:10:00|7474.5|7472.5|7474|7472|7475.5|7473.5|7473.5|7471.5|113
1693332900000|2023-08-29 18:15:00|7473.7|7471.7|7478|7476|7478|7476|7473.5|7471.5|324
1693333200000|2023-08-29 18:20:00|7478.2|7476.2|7478.5|7476.5|7481.5|7479.5|7478|7476|139
1693333500000|2023-08-29 18:25:00|7479|7477|7479|7477|7479.5|7477.5|7477.2|7475.2|135
1693333800000|2023-08-29 18:30:00|7479.2|7477.2|7482|7480|7482|7480|7478.5|7476.5|83
1693334100000|2023-08-29 18:35:00|7481.7|7479.7|7481|7479|7483.5|7481.5|7480.5|7478.5|133
1693334400000|2023-08-29 18:40:00|7481.2|7479.2|7482|7480|7482.5|7480.5|7481.2|7479.2|87
1693334700000|2023-08-29 18:45:00|7481.7|7479.7|7480.7|7478.7|7483|7481|7480.2|7478.2|107
1693335000000|2023-08-29 18:50:00|7481|7479|7480|7478|7481.5|7479.5|7478|7476|147
1693335300000|2023-08-29 18:55:00|7479.5|7477.5|7479.5|7477.5|7480|7478|7478.2|7476.2|137
1693335600000|2023-08-29 19:00:00|7479|7477|7478.7|7476.7|7479.5|7477.5|7477.5|7475.5|137
1693335900000|2023-08-29 19:05:00|7478.5|7476.5|7477.5|7475.5|7479|7477|7477.2|7475.2|71
1693336200000|2023-08-29 19:10:00|7477.7|7475.7|7478|7476|7478.2|7476.2|7477|7475|81
1693336500000|2023-08-29 19:15:00|7477.7|7475.7|7479.2|7477.2|7479.5|7477.5|7477.2|7475.2|178
1693336800000|2023-08-29 19:20:00|7479|7477|7479|7477|7480.5|7478.5|7477.5|7475.5|230
1693337100000|2023-08-29 19:25:00|7478.7|7476.7|7481.5|7479.5|7481.5|7479.5|7478.7|7476.7|149
1693337400000|2023-08-29 19:30:00|7481.2|7479.2|7479|7477|7481.2|7479.2|7479|7477|110
1693337700000|2023-08-29 19:35:00|7478.5|7476.5|7479|7477|7481.2|7479.2|7478|7476|137
1693338000000|2023-08-29 19:40:00|7479.2|7477.2|7483|7481|7483.2|7481.2|7479|7477|116
1693338300000|2023-08-29 19:45:00|7482.5|7480.5|7479.5|7477.5|7483.5|7481.5|7479|7477|158
1693338600000|2023-08-29 19:50:00|7479.7|7477.7|7480.7|7478.7|7483.5|7481.5|7478.7|7476.7|434
1693338900000|2023-08-29 19:55:00|7481|7479|7482|7478|7483|7481|7478.5|7476.5|913
1693339200000|2023-08-29 20:00:00|7481|7477|7481.9|7477.9|7482.5|7478.5|7480.3|7476.3|0
1693339500000|2023-08-29 20:05:00|7482|7478|7482.7|7478.7|7482.7|7478.7|7480.7|7476.7|0
1693339800000|2023-08-29 20:10:00|7482.8|7478.8|7483.2|7479.2|7483.7|7479.7|7482.5|7478.5|0
1693340100000|2023-08-29 20:15:00|7483.3|7479.3|7484.9|7480.9|7485.4|7481.4|7483.3|7479.3|0
1693340400000|2023-08-29 20:20:00|7484.8|7480.8|7484.3|7480.3|7484.9|7480.9|7484.3|7480.3|0
1693340700000|2023-08-29 20:25:00|7484.4|7480.4|7483.9|7479.9|7484.4|7480.4|7483.6|7479.6|0
1693341000000|2023-08-29 20:30:00|7483.8|7479.8|7483.7|7479.7|7484.6|7480.6|7483.7|7479.7|0
1693341300000|2023-08-29 20:35:00|7483.8|7479.8|7483.9|7479.9|7484|7480|7483.7|7479.7|0
1693341600000|2023-08-29 20:40:00|7483.8|7479.8|7483.7|7479.7|7484.3|7480.3|7483.7|7479.7|0
1693341900000|2023-08-29 20:45:00|7483.9|7479.9|7483.4|7479.4|7484.2|7480.2|7483.4|7479.4|0
1693342200000|2023-08-29 20:50:00|7483.3|7479.3|7483.3|7479.3|7483.9|7479.9|7483|7479|0
1693342500000|2023-08-29 20:55:00|7483.4|7479.4|7484.1|7480.1|7484.2|7480.2|7483.4|7479.4|0
1693342800000|2023-08-29 21:00:00|7484|7480|7483.8|7479.8|7484.1|7480.1|7483.8|7479.8|0
1693343100000|2023-08-29 21:05:00|7483.7|7479.7|7484|7480|7484|7480|7483.6|7479.6|0
1693343400000|2023-08-29 21:10:00|7484.1|7480.1|7484.2|7480.2|7484.2|7480.2|7484|7480|0
1693343700000|2023-08-29 21:15:00|7484.1|7480.1|7483.9|7479.9|7484.1|7480.1|7483.9|7479.9|0
1693344000000|2023-08-29 21:20:00|7484|7480|7484|7480|7484.3|7480.3|7483.9|7479.9|0
1693344300000|2023-08-29 21:25:00|7484.1|7480.1|7484.8|7480.8|7485.2|7481.2|7484|7480|0
1693344600000|2023-08-29 21:30:00|7484.9|7480.9|7485.3|7481.3|7485.3|7481.3|7484.9|7480.9|0
1693344900000|2023-08-29 21:35:00|7485.4|7481.4|7485.6|7481.6|7485.6|7481.6|7484.7|7480.7|0
1693345200000|2023-08-29 21:40:00|7485.7|7481.7|7485.6|7481.6|7485.9|7481.9|7485.6|7481.6|0
1693345500000|2023-08-29 21:45:00|7485.5|7481.5|7485.2|7481.2|7485.6|7481.6|7485.2|7481.2|0
1693345800000|2023-08-29 21:50:00|7485.3|7481.3|7485.2|7481.2|7485.4|7481.4|7485.2|7481.2|0
1693346100000|2023-08-29 21:55:00|7485.3|7481.3|7485.7|7481.7|7485.7|7481.7|7485.1|7481.1|0
1693346400000|2023-08-29 22:00:00|7485.4|7481.4|7485.6|7481.6|7486.6|7482.6|7483.2|7479.2|0
1693346700000|2023-08-29 22:05:00|7485.5|7481.5|7487|7483|7487.3|7483.3|7485.1|7481.1|0
1693347000000|2023-08-29 22:10:00|7487.1|7483.1|7485.8|7481.8|7487.3|7483.3|7485.5|7481.5|0
1693347300000|2023-08-29 22:15:00|7486.2|7482.2|7486.2|7482.2|7486.7|7482.7|7485.9|7481.9|0
1693347600000|2023-08-29 22:20:00|7486.3|7482.3|7487.3|7483.3|7487.3|7483.3|7486.3|7482.3|0
1693347900000|2023-08-29 22:25:00|7487.2|7483.2|7487.3|7483.3|7487.4|7483.4|7487|7483|0
1693348200000|2023-08-29 22:30:00|7487.2|7483.2|7487.3|7483.3|7487.3|7483.3|7487|7483|0
1693348500000|2023-08-29 22:35:00|7487.2|7483.2|7486.8|7482.8|7487.7|7483.7|7486.8|7482.8|0
1693348800000|2023-08-29 22:40:00|7486.7|7482.7|7485.6|7481.6|7486.7|7482.7|7485.2|7481.2|0
1693349100000|2023-08-29 22:45:00|7485.5|7481.5|7485.6|7481.6|7485.8|7481.8|7485|7481|0
1693349400000|2023-08-29 22:50:00|7485.8|7481.8|7485|7481|7485.8|7481.8|7485|7481|0
1693349700000|2023-08-29 22:55:00|7485.1|7481.1|7485.2|7481.2|7485.6|7481.6|7484.6|7480.6|0
1693350000000|2023-08-29 23:00:00|7485.3|7481.3|7486.1|7482.1|7486.1|7482.1|7485|7481|0
1693350300000|2023-08-29 23:05:00|7485.8|7481.8|7486.4|7482.4|7486.5|7482.5|7485.8|7481.8|0
1693350600000|2023-08-29 23:10:00|7486.3|7482.3|7485.6|7481.6|7486.4|7482.4|7485.6|7481.6|0
1693350900000|2023-08-29 23:15:00|7485.5|7481.5|7485.6|7481.6|7485.6|7481.6|7484.4|7480.4|0
1693351200000|2023-08-29 23:20:00|7485.5|7481.5|7485.2|7481.2|7485.6|7481.6|7485|7481|0
1693351500000|2023-08-29 23:25:00|7485.1|7481.1|7484.7|7480.7|7485.1|7481.1|7484.4|7480.4|0
1693351800000|2023-08-29 23:30:00|7484.8|7480.8|7484.8|7480.8|7485.3|7481.3|7484.7|7480.7|0
1693352100000|2023-08-29 23:35:00|7484.7|7480.7|7484.5|7480.5|7484.8|7480.8|7484.5|7480.5|0
1693352400000|2023-08-29 23:40:00|7484.6|7480.6|7485.2|7481.2|7485.4|7481.4|7484.6|7480.6|0
1693352700000|2023-08-29 23:45:00|7485.1|7481.1|7484.8|7480.8|7485.2|7481.2|7484.8|7480.8|0
1693353000000|2023-08-29 23:50:00|7484.9|7480.9|7484.8|7480.8|7485.2|7481.2|7484.3|7480.3|0
1693353300000|2023-08-29 23:55:00|7484.9|7480.9|7484.8|7480.8|7485.2|7481.2|7484.6|7480.6|0
1693353600000|2023-08-30 00:00:00|7484.9|7480.9|7485.3|7482.3|7490|7487|7484.9|7480.9|143
1693353900000|2023-08-30 00:05:00|7485.5|7482.5|7487.8|7484.8|7487.8|7484.8|7485.3|7482.3|143
1693354200000|2023-08-30 00:10:00|7488.3|7485.3|7488.8|7485.8|7491.3|7488.3|7488.3|7485.3|82
1693354500000|2023-08-30 00:15:00|7488.3|7485.3|7489.8|7486.8|7492|7489|7488.3|7485.3|151
1693354800000|2023-08-30 00:20:00|7490.3|7487.3|7490.8|7487.8|7492.5|7489.5|7490.3|7487.3|86
1693355100000|2023-08-30 00:25:00|7492.5|7489.5|7490.3|7487.3|7492.5|7489.5|7489|7486|117
1693355400000|2023-08-30 00:30:00|7489.8|7486.8|7490|7487|7491|7488|7489.8|7486.8|38
1693355700000|2023-08-30 00:35:00|7489.8|7486.8|7490|7487|7490.5|7487.5|7489.8|7486.8|6
1693356000000|2023-08-30 00:40:00|7490.5|7487.5|7489|7486|7490.5|7487.5|7487.5|7484.5|14
1693356300000|2023-08-30 00:45:00|7488.8|7485.8|7489.8|7486.8|7490.5|7487.5|7488.5|7485.5|22
1693356600000|2023-08-30 00:50:00|7490|7487|7490|7487|7491.8|7488.8|7489.3|7486.3|11
1693356900000|2023-08-30 00:55:00|7489.8|7486.8|7488.5|7485.5|7490|7487|7488|7485|8
1693357200000|2023-08-30 01:00:00|7488.8|7485.8|7487.5|7484.5|7489|7486|7487|7484|15
1693357500000|2023-08-30 01:05:00|7487.8|7484.8|7488.5|7485.5|7488.8|7485.8|7487.3|7484.3|14
1693357800000|2023-08-30 01:10:00|7488.3|7485.3|7489.5|7486.5|7490|7487|7487.5|7484.5|17
1693358100000|2023-08-30 01:15:00|7489.8|7486.8|7489|7486|7490.5|7487.5|7487|7484|57
1693358400000|2023-08-30 01:20:00|7489.3|7486.3|7490.5|7487.5|7490.5|7487.5|7489|7486|13
1693358700000|2023-08-30 01:25:00|7490.8|7487.8|7491|7488|7491.5|7488.5|7490.3|7487.3|8
1693359000000|2023-08-30 01:30:00|7490.8|7487.8|7489.3|7486.3|7492.3|7489.3|7488.5|7485.5|54
1693359300000|2023-08-30 01:35:00|7489|7486|7489.8|7486.8|7492|7489|7488.8|7485.8|27
1693359600000|2023-08-30 01:40:00|7489.5|7486.5|7488.8|7485.8|7489.8|7486.8|7488.5|7485.5|9
1693359900000|2023-08-30 01:45:00|7488.5|7485.5|7490.5|7487.5|7491.5|7488.5|7488.5|7485.5|37
1693360200000|2023-08-30 01:50:00|7490.8|7487.8|7491.5|7488.5|7493|7490|7490.5|7487.5|71
1693360500000|2023-08-30 01:55:00|7491.3|7488.3|7491.5|7488.5|7492.3|7489.3|7491.3|7488.3|21
1693360800000|2023-08-30 02:00:00|7491.8|7488.8|7492.5|7489.5|7495.3|7492.3|7491|7488|90
1693361100000|2023-08-30 02:05:00|7492.3|7489.3|7491.3|7488.3|7494|7491|7490.5|7487.5|115
1693361400000|2023-08-30 02:10:00|7492|7489|7496|7493|7496.3|7493.3|7492|7489|21
1693361700000|2023-08-30 02:15:00|7496.3|7493.3|7494.5|7491.5|7497.5|7494.5|7494.5|7491.5|36
1693362000000|2023-08-30 02:20:00|7494.3|7491.3|7493|7490|7495|7492|7493|7490|21
1693362300000|2023-08-30 02:25:00|7493.3|7490.3|7492.5|7489.5|7494.5|7491.5|7492.3|7489.3|15
1693362600000|2023-08-30 02:30:00|7492.3|7489.3|7493.3|7490.3|7494|7491|7492|7489|17
1693362900000|2023-08-30 02:35:00|7493|7490|7493|7490|7494|7491|7492.8|7489.8|4
1693363200000|2023-08-30 02:40:00|7492.5|7489.5|7492.3|7489.3|7492.8|7489.8|7491.8|7488.8|5
1693363500000|2023-08-30 02:45:00|7492|7489|7492|7489|7492.5|7489.5|7491.5|7488.5|5
1693363800000|2023-08-30 02:50:00|7491.8|7488.8|7491|7488|7491.8|7488.8|7490.5|7487.5|28
1693364100000|2023-08-30 02:55:00|7490.8|7487.8|7490.5|7487.5|7491.5|7488.5|7490|7487|7
1693364400000|2023-08-30 03:00:00|7490.3|7487.3|7490.3|7487.3|7490.8|7487.8|7490|7487|4
1693364700000|2023-08-30 03:05:00|7490|7487|7493|7490|7493|7490|7490|7487|13
1693365000000|2023-08-30 03:10:00|7492.5|7489.5|7491.5|7488.5|7492.5|7489.5|7491.3|7488.3|100
1693365300000|2023-08-30 03:15:00|7491.3|7488.3|7492.5|7489.5|7493.5|7490.5|7491.3|7488.3|26
1693365600000|2023-08-30 03:20:00|7492.3|7489.3|7491.8|7488.8|7492.8|7489.8|7491.8|7488.8|0
1693365900000|2023-08-30 03:25:00|7491.5|7488.5|7491.3|7488.3|7491.8|7488.8|7491.3|7488.3|0
1693366200000|2023-08-30 03:30:00|7490.5|7487.5|7491|7488|7491|7488|7490|7487|24
1693366500000|2023-08-30 03:35:00|7491.3|7488.3|7492.5|7489.5|7492.8|7489.8|7491|7488|27
1693366800000|2023-08-30 03:40:00|7492.8|7489.8|7493.8|7490.8|7493.8|7490.8|7490.8|7487.8|38
1693367100000|2023-08-30 03:45:00|7493.5|7490.5|7495.3|7492.3|7495.5|7492.5|7493.3|7490.3|52
1693367400000|2023-08-30 03:50:00|7495.5|7492.5|7495.3|7492.3|7495.5|7492.5|7494|7491|17
1693367700000|2023-08-30 03:55:00|7495.5|7492.5|7495|7492|7495.5|7492.5|7494.5|7491.5|13
1693368000000|2023-08-30 04:00:00|7495.3|7492.3|7494.8|7491.8|7495.5|7492.5|7494.3|7491.3|35
1693368300000|2023-08-30 04:05:00|7495|7492|7495.3|7492.3|7495.3|7492.3|7493|7490|21
1693368600000|2023-08-30 04:10:00|7494.8|7491.8|7495.8|7492.8|7495.8|7492.8|7494.5|7491.5|13
1693368900000|2023-08-30 04:15:00|7495.3|7492.3|7495.3|7492.3|7495.5|7492.5|7494|7491|38
1693369200000|2023-08-30 04:20:00|7495.5|7492.5|7495.5|7492.5|7496.3|7493.3|7495.5|7492.5|10
1693369500000|2023-08-30 04:25:00|7495.8|7492.8|7495.8|7492.8|7496.3|7493.3|7495.5|7492.5|12
1693369800000|2023-08-30 04:30:00|7496.3|7493.3|7495.3|7492.3|7496.8|7493.8|7495.3|7492.3|45
1693370100000|2023-08-30 04:35:00|7495.5|7492.5|7496.5|7493.5|7496.8|7493.8|7495|7492|32
1693370400000|2023-08-30 04:40:00|7496.8|7493.8|7495.5|7492.5|7496.8|7493.8|7495.5|7492.5|41
1693370700000|2023-08-30 04:45:00|7495.3|7492.3|7495.5|7492.5|7496.8|7493.8|7494.5|7491.5|42
1693371000000|2023-08-30 04:50:00|7495.8|7492.8|7495.5|7492.5|7495.8|7492.8|7494.5|7491.5|11
1693371300000|2023-08-30 04:55:00|7495.8|7492.8|7495|7492|7496.8|7493.8|7495|7492|76
1693371600000|2023-08-30 05:00:00|7495.3|7492.3|7497|7494|7497.3|7494.3|7495.3|7492.3|63
1693371900000|2023-08-30 05:05:00|7496.5|7493.5|7496.5|7493.5|7497.5|7494.5|7495.5|7492.5|61
1693372200000|2023-08-30 05:10:00|7496.3|7493.3|7497.3|7494.3|7497.5|7494.5|7495|7492|39
1693372500000|2023-08-30 05:15:00|7497.5|7494.5|7498.5|7495.5|7500|7497|7497.5|7494.5|29
1693372800000|2023-08-30 05:20:00|7497.5|7494.5|7499.3|7496.3|7499.3|7496.3|7497|7494|24
1693373100000|2023-08-30 05:25:00|7499|7496|7496|7493|7499.5|7496.5|7496|7493|28
1693373400000|2023-08-30 05:30:00|7496.3|7493.3|7491|7488|7497|7494|7491|7488|39
1693373700000|2023-08-30 05:35:00|7491.5|7488.5|7493.8|7490.8|7494.5|7491.5|7491.5|7488.5|31
1693374000000|2023-08-30 05:40:00|7492.3|7489.3|7493|7490|7493.8|7490.8|7490.5|7487.5|22
1693374300000|2023-08-30 05:45:00|7493.3|7490.3|7493.3|7490.3|7495|7492|7493.3|7490.3|70
1693374600000|2023-08-30 05:50:00|7492.5|7489.5|7489|7486|7492.5|7489.5|7487.5|7484.5|102
1693374900000|2023-08-30 05:55:00|7489.3|7486.3|7493.5|7490.5|7493.5|7490.5|7489|7486|43
1693375200000|2023-08-30 06:00:00|7493.3|7490.3|7486.5|7484.5|7493.3|7490.5|7486.3|7484.3|289
1693375500000|2023-08-30 06:05:00|7486.8|7484.8|7494.8|7492.8|7494.8|7492.8|7486.5|7484.5|208
1693375800000|2023-08-30 06:10:00|7495.3|7493.3|7493.3|7491.3|7497.3|7495.3|7492.8|7490.8|115
1693376100000|2023-08-30 06:15:00|7493.5|7491.5|7493.3|7491.3|7494.8|7492.8|7492|7490|150
1693376400000|2023-08-30 06:20:00|7493|7491|7492.3|7490.3|7494.3|7492.3|7491.8|7489.8|88
1693376700000|2023-08-30 06:25:00|7492.5|7490.5|7494.3|7492.3|7494.3|7492.3|7491.5|7489.5|135
1693377000000|2023-08-30 06:30:00|7493.8|7491.8|7490.3|7488.3|7494.3|7492.3|7489.8|7487.8|174
1693377300000|2023-08-30 06:35:00|7490.5|7488.5|7490.8|7488.8|7492.8|7490.8|7490.3|7488.3|91
1693377600000|2023-08-30 06:40:00|7491|7489|7490.3|7488.3|7492.3|7490.3|7489.8|7487.8|108
1693377900000|2023-08-30 06:45:00|7489.8|7487.8|7490.3|7488.3|7491.5|7489.5|7488.8|7486.8|191
1693378200000|2023-08-30 06:50:00|7489.8|7487.8|7490.8|7488.8|7493|7491|7489.8|7487.8|142
1693378500000|2023-08-30 06:55:00|7490.3|7488.3|7488.8|7486.8|7490.5|7488.5|7485|7483|229
1693378800000|2023-08-30 07:00:00|7488.3|7487.3|7486|7485|7497|7496|7483.3|7482.3|2653
1693379100000|2023-08-30 07:05:00|7486.3|7485.3|7487.8|7486.8|7489.3|7488.3|7478.8|7477.8|1558
1693379400000|2023-08-30 07:10:00|7487.3|7486.3|7500.3|7499.3|7500.3|7499.3|7485.3|7484.3|980
1693379700000|2023-08-30 07:15:00|7500.8|7499.8|7502.8|7501.8|7505.5|7504.5|7495.8|7494.8|1141
1693380000000|2023-08-30 07:20:00|7503|7502|7492.5|7491.5|7505|7504|7491.3|7490.3|1045
1693380300000|2023-08-30 07:25:00|7492.3|7491.3|7494.3|7493.3|7499|7498|7491.3|7490.3|685
1693380600000|2023-08-30 07:30:00|7493.8|7492.8|7505.8|7504.8|7506.3|7505.3|7493|7492|1293
1693380900000|2023-08-30 07:35:00|7505.3|7504.3|7493.8|7492.8|7505.8|7504.8|7493.3|7492.3|1065
1693381200000|2023-08-30 07:40:00|7493.7|7492.7|7496.4|7495.4|7500.9|7499.9|7493.2|7492.2|698
1693381500000|2023-08-30 07:45:00|7496.7|7495.7|7504.2|7503.2|7504.2|7503.2|7496.2|7495.2|486
1693381800000|2023-08-30 07:50:00|7504.7|7503.7|7504.7|7503.7|7509.2|7508.2|7502.7|7501.7|568
1693382100000|2023-08-30 07:55:00|7504.9|7503.9|7508.2|7507.2|7510.2|7509.2|7504.2|7503.2|326
1693382400000|2023-08-30 08:00:00|7508.7|7507.7|7501.2|7500.2|7510.7|7509.7|7501.2|7500.2|697
1693382700000|2023-08-30 08:05:00|7501.4|7500.4|7494.2|7493.2|7501.7|7500.7|7489.2|7488.2|503
1693383000000|2023-08-30 08:10:00|7493.7|7492.7|7492.4|7491.4|7494.7|7493.7|7487.4|7486.4|604
1693383300000|2023-08-30 08:15:00|7492.2|7491.2|7490.7|7489.7|7495.7|7494.7|7490.7|7489.7|587
1693383600000|2023-08-30 08:20:00|7490.2|7489.2|7481.4|7480.4|7492.2|7491.2|7480.4|7479.4|530
1693383900000|2023-08-30 08:25:00|7481.7|7480.7|7475.7|7474.7|7482.7|7481.7|7474.9|7473.9|565
1693384200000|2023-08-30 08:30:00|7475.2|7474.2|7481.2|7480.2|7481.4|7480.4|7473.7|7472.7|519
1693384500000|2023-08-30 08:35:00|7481.4|7480.4|7478.7|7477.7|7482.2|7481.2|7476.7|7475.7|474
1693384800000|2023-08-30 08:40:00|7478.9|7477.9|7474.4|7473.4|7479.2|7478.2|7471.7|7470.7|452
1693385100000|2023-08-30 08:45:00|7474.2|7473.2|7476.4|7475.4|7476.4|7475.4|7472.2|7471.2|448
1693385400000|2023-08-30 08:50:00|7476.2|7475.2|7472.7|7471.7|7476.7|7475.7|7470.2|7469.2|307
1693385700000|2023-08-30 08:55:00|7473.2|7472.2|7473.9|7472.9|7476.2|7475.2|7472.9|7471.9|317
1693386000000|2023-08-30 09:00:00|7473.7|7472.7|7474.2|7473.2|7477.4|7476.4|7473.7|7472.7|376
1693386300000|2023-08-30 09:05:00|7474.4|7473.4|7472.2|7471.2|7475.2|7474.2|7471.2|7470.2|290
1693386600000|2023-08-30 09:10:00|7471.9|7470.9|7474.2|7473.2|7475.7|7474.7|7470.4|7469.4|460
1693386900000|2023-08-30 09:15:00|7474.4|7473.4|7472.7|7471.7|7475.7|7474.7|7471.7|7470.7|329
1693387200000|2023-08-30 09:20:00|7472.4|7471.4|7475.2|7474.2|7477.2|7476.2|7472.2|7471.2|303
1693387500000|2023-08-30 09:25:00|7474.7|7473.7|7472.4|7471.4|7475.2|7474.2|7470.4|7469.4|445
1693387800000|2023-08-30 09:30:00|7472.7|7471.7|7467.7|7466.7|7472.7|7471.7|7464.2|7463.2|517
1693388100000|2023-08-30 09:35:00|7467.4|7466.4|7469.7|7468.7|7470.2|7469.2|7467.2|7466.2|372
1693388400000|2023-08-30 09:40:00|7469.9|7468.9|7467.2|7466.2|7469.9|7468.9|7466.7|7465.7|207
1693388700000|2023-08-30 09:45:00|7467.4|7466.4|7468.2|7467.2|7469.2|7468.2|7466.2|7465.2|286
1693389000000|2023-08-30 09:50:00|7467.7|7466.7|7468.2|7467.2|7471.2|7470.2|7466.2|7465.2|192
1693389300000|2023-08-30 09:55:00|7468.4|7467.4|7468.4|7467.4|7470.2|7469.2|7467.2|7466.2|398
1693389600000|2023-08-30 10:00:00|7468.7|7467.7|7474.2|7473.2|7474.2|7473.2|7468.7|7467.7|282
1693389900000|2023-08-30 10:05:00|7473.7|7472.7|7476.2|7475.2|7476.2|7475.2|7472.4|7471.4|173
1693390200000|2023-08-30 10:10:00|7476.4|7475.4|7478.7|7477.7|7478.7|7477.7|7475.7|7474.7|238
1693390500000|2023-08-30 10:15:00|7478.4|7477.4|7479.9|7478.9|7480.2|7479.2|7477.2|7476.2|219
1693390800000|2023-08-30 10:20:00|7480.2|7479.2|7485.2|7484.2|7485.7|7484.7|7479.4|7478.4|213
1693391100000|2023-08-30 10:25:00|7484.9|7483.9|7488.7|7487.7|7490.7|7489.7|7484.9|7483.9|299
1693391400000|2023-08-30 10:30:00|7488.9|7487.9|7489.2|7488.2|7489.2|7488.2|7486.9|7485.9|218
1693391700000|2023-08-30 10:35:00|7488.9|7487.9|7491.2|7490.2|7491.2|7490.2|7488.2|7487.2|180
1693392000000|2023-08-30 10:40:00|7490.9|7489.9|7493.2|7492.2|7495.2|7494.2|7490.7|7489.7|303
1693392300000|2023-08-30 10:45:00|7492.9|7491.9|7487.4|7486.4|7493.2|7492.2|7487.2|7486.2|233
1693392600000|2023-08-30 10:50:00|7487.2|7486.2|7489.2|7488.2|7489.7|7488.7|7486.7|7485.7|186
1693392900000|2023-08-30 10:55:00|7488.7|7487.7|7486.2|7485.2|7489.2|7488.2|7485.7|7484.7|988
1693393200000|2023-08-30 11:00:00|7485.7|7484.7|7482.7|7481.7|7485.9|7484.9|7480.7|7479.7|358
1693393500000|2023-08-30 11:05:00|7482.4|7481.4|7484.4|7483.4|7485.4|7484.4|7481.2|7480.2|171
1693393800000|2023-08-30 11:10:00|7484.7|7483.7|7487.9|7486.9|7488.2|7487.2|7483.9|7482.9|88
1693394100000|2023-08-30 11:15:00|7487.7|7486.7|7488.4|7487.4|7490.2|7489.2|7487.7|7486.7|198
1693394400000|2023-08-30 11:20:00|7488.7|7487.7|7490.4|7489.4|7491.9|7490.9|7486.4|7485.4|170
1693394700000|2023-08-30 11:25:00|7490.7|7489.7|7492.2|7491.2|7492.4|7491.4|7489.7|7488.7|179
1693395000000|2023-08-30 11:30:00|7491.9|7490.9|7492.2|7491.2|7492.2|7491.2|7489.4|7488.4|218
1693395300000|2023-08-30 11:35:00|7492.4|7491.4|7491.9|7490.9|7493.7|7492.7|7491.2|7490.2|349
1693395600000|2023-08-30 11:40:00|7492.6|7491.6|7496.6|7495.6|7496.9|7495.9|7492.6|7491.6|249
1693395900000|2023-08-30 11:45:00|7496.4|7495.4|7495.9|7494.9|7496.9|7495.9|7493.9|7492.9|190
1693396200000|2023-08-30 11:50:00|7496.1|7495.1|7494.9|7493.9|7497.4|7496.4|7494.6|7493.6|181
1693396500000|2023-08-30 11:55:00|7495.4|7494.4|7494.6|7493.6|7497.1|7496.1|7494.6|7493.6|110
1693396800000|2023-08-30 12:00:00|7494.4|7493.4|7493.9|7492.9|7496.4|7495.4|7492.6|7491.6|617
1693397100000|2023-08-30 12:05:00|7494.1|7493.1|7494.4|7493.4|7496.4|7495.4|7491.6|7490.6|388
1693397400000|2023-08-30 12:10:00|7493.9|7492.9|7492.1|7491.1|7493.9|7492.9|7491.4|7490.4|322
1693397700000|2023-08-30 12:15:00|7492.4|7491.4|7494.1|7493.1|7496.1|7495.1|7492.4|7491.4|594
1693398000000|2023-08-30 12:20:00|7494.4|7493.4|7490.4|7489.4|7494.9|7493.9|7489.1|7488.1|306
1693398300000|2023-08-30 12:25:00|7490.1|7489.1|7493.1|7492.1|7494.1|7493.1|7489.9|7488.9|199
1693398600000|2023-08-30 12:30:00|7493.6|7492.6|7494.6|7493.6|7498.6|7497.6|7490.9|7489.9|757
1693398900000|2023-08-30 12:35:00|7494.9|7493.9|7496.1|7495.1|7497.6|7496.6|7490.9|7489.9|276
1693399200000|2023-08-30 12:40:00|7496.4|7495.4|7492.4|7491.4|7497.9|7496.9|7490.9|7489.9|261
1693399500000|2023-08-30 12:45:00|7492.1|7491.1|7489.9|7488.9|7494.4|7493.4|7488.9|7487.9|211
1693399800000|2023-08-30 12:50:00|7490.4|7489.4|7488.4|7487.4|7493.4|7492.4|7486.4|7485.4|333
1693400100000|2023-08-30 12:55:00|7487.9|7486.9|7493.1|7492.1|7494.1|7493.1|7487.1|7486.1|207
1693400400000|2023-08-30 13:00:00|7492.9|7491.9|7493.4|7492.4|7494.4|7493.4|7490.4|7489.4|257
1693400700000|2023-08-30 13:05:00|7493.6|7492.6|7495.4|7494.4|7497.6|7496.6|7493.4|7492.4|241
1693401000000|2023-08-30 13:10:00|7495.1|7494.1|7491.1|7490.1|7495.1|7494.1|7489.9|7488.9|268
1693401300000|2023-08-30 13:15:00|7490.9|7489.9|7490.1|7489.1|7491.9|7490.9|7488.6|7487.6|255
1693401600000|2023-08-30 13:20:00|7490.4|7489.4|7488.6|7487.6|7490.6|7489.6|7486.4|7485.4|184
1693401900000|2023-08-30 13:25:00|7488.4|7487.4|7485.9|7484.9|7488.6|7487.6|7484.4|7483.4|315
1693402200000|2023-08-30 13:30:00|7485.1|7484.1|7492.4|7491.4|7493.6|7492.6|7485.1|7484.1|916
1693402500000|2023-08-30 13:35:00|7492.1|7491.1|7489.4|7488.4|7493.6|7492.6|7487.4|7486.4|627
1693402800000|2023-08-30 13:40:00|7489.1|7488.1|7491.9|7490.9|7492.1|7491.1|7484.9|7483.9|505
1693403100000|2023-08-30 13:45:00|7492.1|7491.1|7496.9|7495.9|7498.1|7497.1|7491.4|7490.4|544
1693403400000|2023-08-30 13:50:00|7497.1|7496.1|7493.9|7492.9|7498.1|7497.1|7492.6|7491.6|593
1693403700000|2023-08-30 13:55:00|7493.6|7492.6|7489.4|7488.4|7493.9|7492.9|7488.9|7487.9|589
1693404000000|2023-08-30 14:00:00|7489.1|7488.1|7488.6|7487.6|7490.6|7489.6|7484.9|7483.9|928
1693404300000|2023-08-30 14:05:00|7488.4|7487.4|7487.6|7486.6|7489.9|7488.9|7484.9|7483.9|616
1693404600000|2023-08-30 14:10:00|7488|7487|7491.5|7490.5|7493.3|7492.3|7486.8|7485.8|648
1693404900000|2023-08-30 14:15:00|7491.3|7490.3|7486.3|7485.3|7491.3|7490.3|7485.5|7484.5|508
1693405200000|2023-08-30 14:20:00|7486|7485|7479.8|7478.8|7486.3|7485.3|7478|7477|686
1693405500000|2023-08-30 14:25:00|7480|7479|7469.5|7468.5|7480.3|7479.3|7469.3|7468.3|1219
1693405800000|2023-08-30 14:30:00|7470|7469|7477.5|7476.5|7478|7477|7469.8|7468.8|547
1693406100000|2023-08-30 14:35:00|7477.3|7476.3|7478.3|7477.3|7479.8|7478.8|7473.8|7472.8|398
1693406400000|2023-08-30 14:40:00|7478|7477|7479.5|7478.5|7481.8|7480.8|7477.3|7476.3|428
1693406700000|2023-08-30 14:45:00|7479.3|7478.3|7474|7473|7480.8|7479.8|7473.3|7472.3|455
1693407000000|2023-08-30 14:50:00|7473.8|7472.8|7476.8|7475.8|7477.3|7476.3|7472|7471|597
1693407300000|2023-08-30 14:55:00|7476.3|7475.3|7477|7476|7478.8|7477.8|7475|7474|569
1693407600000|2023-08-30 15:00:00|7476.8|7475.8|7476.5|7475.5|7478|7477|7471.8|7470.8|1187
1693407900000|2023-08-30 15:05:00|7476.8|7475.8|7477.5|7476.5|7480|7479|7476.5|7475.5|640
1693408200000|2023-08-30 15:10:00|7477.8|7476.8|7478.3|7477.3|7479.3|7478.3|7474.8|7473.8|469
1693408500000|2023-08-30 15:15:00|7478|7477|7477.3|7476.3|7479.5|7478.5|7476.8|7475.8|660
1693408800000|2023-08-30 15:20:00|7477.5|7476.5|7476.3|7475.3|7477.8|7476.8|7475.8|7474.8|790
1693409100000|2023-08-30 15:25:00|7476.5|7475.5|7476.3|7474.3|7477.3|7476.3|7473|7472|3227
1693409400000|2023-08-30 15:30:00|7475.5|7473.5|7476.5|7474.5|7476.5|7474.5|7474.5|7472.5|4618
1693409700000|2023-08-30 15:35:00|7476|7474|7476.5|7474.5|7476.7|7474.7|7473.5|7471.5|1501
1693410000000|2023-08-30 15:40:00|7477|7475|7474.5|7472.5|7479|7477|7474.5|7472.5|382
1693410300000|2023-08-30 15:45:00|7474.7|7472.7|7477.5|7475.5|7479.5|7477.5|7474.5|7472.5|401
1693410600000|2023-08-30 15:50:00|7477.2|7475.2|7475|7473|7477.2|7475.2|7474|7472|274
1693410900000|2023-08-30 15:55:00|7474.7|7472.7|7478.2|7476.2|7478.7|7476.7|7474.7|7472.7|150
1693411200000|2023-08-30 16:00:00|7478.5|7476.5|7477.5|7475.5|7478.5|7476.5|7475.5|7473.5|235
1693411500000|2023-08-30 16:05:00|7477.7|7475.7|7477|7475|7478|7476|7475.5|7473.5|189
1693411800000|2023-08-30 16:10:00|7476.5|7474.5|7479|7477|7479.5|7477.5|7476|7474|104
1693412100000|2023-08-30 16:15:00|7478.5|7476.5|7480.7|7478.7|7482|7480|7478.5|7476.5|149
1693412400000|2023-08-30 16:20:00|7481|7479|7480|7478|7481.7|7479.7|7480|7478|78
1693412700000|2023-08-30 16:25:00|7480.5|7478.5|7480.5|7478.5|7481.5|7479.5|7480|7478|94
1693413000000|2023-08-30 16:30:00|7481|7479|7479.7|7477.7|7482|7480|7479.5|7477.5|103
1693413300000|2023-08-30 16:35:00|7480|7478|7479|7477|7480|7478|7477.2|7475.2|126
1693413600000|2023-08-30 16:40:00|7479.2|7477.2|7481.5|7479.5|7482.5|7480.5|7479|7477|123
1693413900000|2023-08-30 16:45:00|7481.2|7479.2|7482|7480|7483.5|7481.5|7481|7479|107
1693414200000|2023-08-30 16:50:00|7481.7|7479.7|7478.5|7476.5|7482|7480|7478|7476|133
1693414500000|2023-08-30 16:55:00|7478.7|7476.7|7479.5|7477.5|7480|7478|7478|7476|85
1693414800000|2023-08-30 17:00:00|7479|7477|7479|7477|7480|7478|7478.5|7476.5|79
1693415100000|2023-08-30 17:05:00|7478.7|7476.7|7476.5|7474.5|7479|7477|7476.5|7474.5|75
1693415400000|2023-08-30 17:10:00|7477|7475|7476|7474|7477.5|7475.5|7476|7474|51
1693415700000|2023-08-30 17:15:00|7475.5|7473.5|7475|7473|7476|7474|7474.5|7472.5|61
1693416000000|2023-08-30 17:20:00|7475.2|7473.2|7473.5|7471.5|7475.5|7473.5|7473.5|7471.5|86
1693416300000|2023-08-30 17:25:00|7473.2|7471.2|7473.2|7471.2|7474.7|7472.7|7473|7471|116
1693416600000|2023-08-30 17:30:00|7473|7471|7476|7474|7476|7474|7473|7471|47
1693416900000|2023-08-30 17:35:00|7475.7|7473.7|7475|7473|7476|7474|7474|7472|95
1693417200000|2023-08-30 17:40:00|7474.7|7472.7|7475|7473|7475.5|7473.5|7474.5|7472.5|69
1693417500000|2023-08-30 17:45:00|7474.7|7472.7|7473.7|7471.7|7475.2|7473.2|7472.5|7470.5|111
1693417800000|2023-08-30 17:50:00|7473.5|7471.5|7470|7468|7473.5|7471.5|7469.7|7467.7|108
1693418100000|2023-08-30 17:55:00|7470.2|7468.2|7471|7469|7471.5|7469.5|7468.5|7466.5|137
1693418400000|2023-08-30 18:00:00|7470.7|7468.7|7470.2|7468.2|7472|7470|7469|7467|75
1693418700000|2023-08-30 18:05:00|7470.5|7468.5|7468.7|7466.7|7471|7469|7468.2|7466.2|102
1693419000000|2023-08-30 18:10:00|7468.5|7466.5|7470.5|7468.5|7470.5|7468.5|7467.5|7465.5|68
1693419300000|2023-08-30 18:15:00|7471|7469|7469|7467|7471.5|7469.5|7468|7466|74
1693419600000|2023-08-30 18:20:00|7469.2|7467.2|7468.2|7466.2|7469.7|7467.7|7468|7466|51
1693419900000|2023-08-30 18:25:00|7468|7466|7467|7465|7469|7467|7467|7465|121
1693420200000|2023-08-30 18:30:00|7466.7|7464.7|7468.7|7466.7|7469.2|7467.2|7466.7|7464.7|96
1693420500000|2023-08-30 18:35:00|7468.5|7466.5|7468.5|7466.5|7469.5|7467.5|7467.7|7465.7|102
1693420800000|2023-08-30 18:40:00|7468.7|7466.7|7471|7469|7471.5|7469.5|7468.5|7466.5|72
1693421100000|2023-08-30 18:45:00|7470.7|7468.7|7472|7470|7472|7470|7470.5|7468.5|94
1693421400000|2023-08-30 18:50:00|7471.5|7469.5|7470|7468|7472|7470|7470|7468|41
1693421700000|2023-08-30 18:55:00|7470.5|7468.5|7473|7471|7473|7471|7470.2|7468.2|107
1693422000000|2023-08-30 19:00:00|7473.2|7471.2|7474.2|7472.2|7474.5|7472.5|7472.7|7470.7|89
1693422300000|2023-08-30 19:05:00|7474|7472|7475|7473|7475.2|7473.2|7473.5|7471.5|54
1693422600000|2023-08-30 19:10:00|7474.7|7472.7|7473|7471|7475.2|7473.2|7472.7|7470.7|64
1693422900000|2023-08-30 19:15:00|7473.2|7471.2|7472.5|7470.5|7473.2|7471.2|7471.2|7469.2|64
1693423200000|2023-08-30 19:20:00|7472.2|7470.2|7470.5|7468.5|7472.5|7470.5|7470|7468|111
1693423500000|2023-08-30 19:25:00|7471|7469|7470.5|7468.5|7471|7469|7469.5|7467.5|63
1693423800000|2023-08-30 19:30:00|7470.7|7468.7|7470|7468|7471|7469|7469.5|7467.5|118
1693424100000|2023-08-30 19:35:00|7469.5|7467.5|7470.5|7468.5|7472|7470|7469|7467|117
1693424400000|2023-08-30 19:40:00|7470.7|7468.7|7473.5|7471.5|7473.7|7471.7|7470.5|7468.5|236
1693424700000|2023-08-30 19:45:00|7473|7471|7473.2|7471.2|7476|7474|7472.5|7470.5|301
1693425000000|2023-08-30 19:50:00|7473|7471|7473.7|7471.7|7474.5|7472.5|7472|7470|426
1693425300000|2023-08-30 19:55:00|7474|7472|7475.1|7471.1|7476.5|7474.5|7470|7468|678
1693425600000|2023-08-30 20:00:00|7474.9|7470.9|7475.6|7471.6|7476.5|7472.5|7473.2|7469.2|0
1693425900000|2023-08-30 20:05:00|7475.5|7471.5|7478.1|7474.1|7478.1|7474.1|7475.3|7471.3|0
1693426200000|2023-08-30 20:10:00|7478|7474|7476.4|7472.4|7478.1|7474.1|7475.4|7471.4|0
1693426500000|2023-08-30 20:15:00|7476.3|7472.3|7476.2|7472.2|7476.5|7472.5|7475.9|7471.9|0
1693426800000|2023-08-30 20:20:00|7476.3|7472.3|7476.4|7472.4|7476.4|7472.4|7476.2|7472.2|0
1693427100000|2023-08-30 20:25:00|7476.5|7472.5|7477.4|7473.4|7477.4|7473.4|7476.4|7472.4|0
1693427400000|2023-08-30 20:30:00|7477.3|7473.3|7477.6|7473.6|7477.7|7473.7|7477|7473|0
1693427700000|2023-08-30 20:35:00|7477.5|7473.5|7478.1|7474.1|7478.1|7474.1|7477.5|7473.5|0
1693428000000|2023-08-30 20:40:00|7478|7474|7476.7|7472.7|7478|7474|7476.3|7472.3|0
1693428300000|2023-08-30 20:45:00|7476.6|7472.6|7476.9|7472.9|7476.9|7472.9|7476.3|7472.3|0
1693428600000|2023-08-30 20:50:00|7477|7473|7476.9|7472.9|7477.1|7473.1|7476.9|7472.9|0
1693428900000|2023-08-30 20:55:00|7477|7473|7477.5|7473.5|7477.9|7473.9|7477|7473|0
1693429200000|2023-08-30 21:00:00|7477.4|7473.4|7477.3|7473.3|7477.4|7473.4|7476.9|7472.9|0
1693429500000|2023-08-30 21:05:00|7477.2|7473.2|7477.6|7473.6|7477.6|7473.6|7477.2|7473.2|0
1693429800000|2023-08-30 21:10:00|7477.7|7473.7|7478.2|7474.2|7478.2|7474.2|7477.7|7473.7|0
1693430100000|2023-08-30 21:15:00|7478.1|7474.1|7478.2|7474.2|7478.2|7474.2|7478|7474|0
1693430400000|2023-08-30 21:20:00|7478.3|7474.3|7478.1|7474.1|7478.3|7474.3|7478|7474|0
1693430700000|2023-08-30 21:25:00|7478|7474|7478.1|7474.1|7478.1|7474.1|7477.9|7473.9|0
1693431000000|2023-08-30 21:30:00|7478|7474|7478|7474|7478|7474|7478|7474|0
1693431300000|2023-08-30 21:35:00|7477.9|7473.9|7478|7474|7478|7474|7477.9|7473.9|0
1693431600000|2023-08-30 21:40:00|7478.1|7474.1|7478|7474|7478.1|7474.1|7478|7474|0
1693431900000|2023-08-30 21:45:00|7477.9|7473.9|7478|7474|7478.1|7474.1|7477.9|7473.9|0
1693432200000|2023-08-30 21:50:00|7478.6|7474.6|7478.2|7474.2|7478.6|7474.6|7478.2|7474.2|0
1693432500000|2023-08-30 21:55:00|7478.3|7474.3|7478.7|7474.7|7478.7|7474.7|7478.3|7474.3|0
1693432800000|2023-08-30 22:00:00|7478.5|7474.5|7476.8|7472.8|7478.5|7474.5|7476.4|7472.4|0
1693433100000|2023-08-30 22:05:00|7476.9|7472.9|7477.2|7473.2|7477.3|7473.3|7476.8|7472.8|0
1693433400000|2023-08-30 22:10:00|7477.3|7473.3|7476.7|7472.7|7477.6|7473.6|7476.7|7472.7|0
1693433700000|2023-08-30 22:15:00|7476.6|7472.6|7477.2|7473.2|7477.2|7473.2|7476.4|7472.4|0
1693434000000|2023-08-30 22:20:00|7477|7473|7477|7473|7477|7473|7477|7473|0
1693434300000|2023-08-30 22:25:00|7477.1|7473.1|7476.9|7472.9|7477.2|7473.2|7476.9|7472.9|0
1693434600000|2023-08-30 22:30:00|7476.8|7472.8|7476.7|7472.7|7476.8|7472.8|7476.7|7472.7|0
1693434900000|2023-08-30 22:35:00|7476.8|7472.8|7477|7473|7477.2|7473.2|7476.7|7472.7|0
1693435200000|2023-08-30 22:40:00|7476.9|7472.9|7476.7|7472.7|7477|7473|7476.5|7472.5|0
1693435500000|2023-08-30 22:45:00|7476.6|7472.6|7476.1|7472.1|7476.6|7472.6|7476.1|7472.1|0
1693435800000|2023-08-30 22:50:00|7476.2|7472.2|7476.1|7472.1|7476.5|7472.5|7476.1|7472.1|0
1693436100000|2023-08-30 22:55:00|7476.2|7472.2|7475.8|7471.8|7476.4|7472.4|7475.8|7471.8|0
1693436400000|2023-08-30 23:00:00|7475.9|7471.9|7475.7|7471.7|7476.1|7472.1|7475.7|7471.7|0
1693436700000|2023-08-30 23:05:00|7475.8|7471.8|7476|7472|7476|7472|7475.7|7471.7|0
1693437000000|2023-08-30 23:10:00|7475.9|7471.9|7475.7|7471.7|7475.9|7471.9|7475.7|7471.7|0
1693437300000|2023-08-30 23:15:00|7475.6|7471.6|7475.7|7471.7|7475.7|7471.7|7475.4|7471.4|0
1693437600000|2023-08-30 23:20:00|7475.8|7471.8|7475.9|7471.9|7475.9|7471.9|7475.7|7471.7|0
1693437900000|2023-08-30 23:25:00|7475.8|7471.8|7475.7|7471.7|7475.8|7471.8|7475.7|7471.7|0
1693438200000|2023-08-30 23:30:00|7475.6|7471.6|7475.3|7471.3|7475.6|7471.6|7475.1|7471.1|0
1693438500000|2023-08-30 23:35:00|7475.4|7471.4|7475.3|7471.3|7475.6|7471.6|7475.3|7471.3|0
1693438800000|2023-08-30 23:40:00|7475.1|7471.1|7474.8|7470.8|7475.1|7471.1|7474.5|7470.5|0
1693439100000|2023-08-30 23:45:00|7474.9|7470.9|7475.3|7471.3|7475.7|7471.7|7474.9|7470.9|0
1693439400000|2023-08-30 23:50:00|7475.1|7471.1|7474.5|7470.5|7475.1|7471.1|7474.5|7470.5|0
1693439700000|2023-08-30 23:55:00|7474.6|7470.6|7476.1|7472.1|7476.1|7472.1|7474.5|7470.5|0
1693440000000|2023-08-31 00:00:00|7476.2|7472.2|7480.1|7477.1|7480.6|7477.6|7476.1|7472.2|108
1693440300000|2023-08-31 00:05:00|7479.6|7476.6|7480.6|7477.6|7481.1|7478.1|7479.6|7476.6|71
1693440600000|2023-08-31 00:10:00|7480.1|7477.1|7478.6|7475.6|7480.3|7477.3|7478.6|7475.6|42
1693440900000|2023-08-31 00:15:00|7478.8|7475.8|7480.8|7477.8|7482.3|7479.3|7478.8|7475.8|89
1693441200000|2023-08-31 00:20:00|7481.1|7478.1|7481.3|7478.3|7481.3|7478.3|7480.3|7477.3|8
1693441500000|2023-08-31 00:25:00|7481.8|7478.8|7481.3|7478.3|7482.3|7479.3|7480.8|7477.8|25
1693441800000|2023-08-31 00:30:00|7481.8|7478.8|7478.1|7475.1|7481.8|7478.8|7478.1|7475.1|26
1693442100000|2023-08-31 00:35:00|7478.3|7475.3|7475.8|7472.8|7478.3|7475.3|7475.3|7472.3|20
1693442400000|2023-08-31 00:40:00|7475.6|7472.6|7477.8|7474.8|7478.1|7475.1|7475.3|7472.3|42
1693442700000|2023-08-31 00:45:00|7477.6|7474.6|7477.3|7474.3|7477.8|7474.8|7476.1|7473.1|13
1693443000000|2023-08-31 00:50:00|7477.6|7474.6|7477.1|7474.1|7478.3|7475.3|7477.1|7474.1|27
1693443300000|2023-08-31 00:55:00|7477.3|7474.3|7478.3|7475.3|7478.6|7475.6|7477.1|7474.1|20
1693443600000|2023-08-31 01:00:00|7478.6|7475.6|7475.1|7472.1|7478.6|7475.6|7474.8|7471.8|27
1693443900000|2023-08-31 01:05:00|7474.8|7471.8|7476.8|7473.8|7476.8|7473.8|7474.8|7471.8|22
1693444200000|2023-08-31 01:10:00|7477.1|7474.1|7476.8|7473.8|7477.6|7474.6|7476.6|7473.6|8
1693444500000|2023-08-31 01:15:00|7477.1|7474.1|7479.3|7476.3|7479.3|7476.3|7476.6|7473.6|28
1693444800000|2023-08-31 01:20:00|7479.6|7476.6|7476.3|7473.3|7479.8|7476.8|7476.3|7473.3|16
1693445100000|2023-08-31 01:25:00|7476.8|7473.8|7476.8|7473.8|7477.3|7474.3|7476.1|7473.1|12
1693445400000|2023-08-31 01:30:00|7477.1|7474.1|7480.3|7477.3|7481.3|7478.3|7477.1|7474.1|49
1693445700000|2023-08-31 01:35:00|7479.8|7476.8|7477.3|7474.3|7481.3|7478.3|7476.6|7473.6|36
1693446000000|2023-08-31 01:40:00|7477.6|7474.6|7475.6|7472.6|7477.6|7474.6|7474.8|7471.8|21
1693446300000|2023-08-31 01:45:00|7475.8|7472.8|7474.6|7471.6|7477.1|7474.1|7474.1|7471.1|46
1693446600000|2023-08-31 01:50:00|7474.8|7471.8|7475.3|7472.3|7475.8|7472.8|7473.8|7470.8|32
1693446900000|2023-08-31 01:55:00|7475.1|7472.1|7474.8|7471.8|7476.3|7473.3|7473.8|7470.8|47
1693447200000|2023-08-31 02:00:00|7475.1|7472.1|7475.1|7472.1|7476.6|7473.6|7474.6|7471.6|91
1693447500000|2023-08-31 02:05:00|7475.3|7472.3|7473.1|7470.1|7476.1|7473.1|7473.1|7470.1|149
1693447800000|2023-08-31 02:10:00|7472.8|7469.8|7472.8|7469.8|7474.3|7471.3|7471.8|7468.8|47
1693448100000|2023-08-31 02:15:00|7473.3|7470.3|7474.6|7471.6|7475.8|7472.8|7472.8|7469.8|20
1693448400000|2023-08-31 02:20:00|7474.8|7471.8|7477.8|7474.8|7478.8|7475.8|7474.8|7471.8|27
1693448700000|2023-08-31 02:25:00|7478.1|7475.1|7475.6|7472.6|7478.6|7475.6|7475.1|7472.1|24
1693449000000|2023-08-31 02:30:00|7475.3|7472.3|7478.6|7475.6|7478.6|7475.6|7475.3|7472.3|7
1693449300000|2023-08-31 02:35:00|7478.8|7475.8|7478.1|7475.1|7479.3|7476.3|7476.8|7473.8|6
1693449600000|2023-08-31 02:40:00|7477.8|7474.8|7476.3|7473.3|7478.1|7475.1|7476.3|7473.3|0
1693449900000|2023-08-31 02:45:00|7475.6|7472.6|7474.8|7471.8|7475.6|7472.6|7474.8|7471.8|1
1693450200000|2023-08-31 02:50:00|7475.1|7472.1|7473.8|7470.8|7475.1|7472.1|7473.8|7470.8|3
1693450500000|2023-08-31 02:55:00|7473.6|7470.6|7472.3|7469.3|7473.6|7470.6|7472.1|7469.1|1
1693450800000|2023-08-31 03:00:00|7472.6|7469.6|7473.3|7470.3|7473.3|7470.3|7470.8|7467.8|8
1693451100000|2023-08-31 03:05:00|7473.6|7470.6|7473.6|7470.6|7473.8|7470.8|7472.3|7469.3|4
1693451400000|2023-08-31 03:10:00|7473.3|7470.3|7473.8|7470.8|7474.1|7471.1|7472.8|7469.8|3
1693451700000|2023-08-31 03:15:00|7473.3|7470.3|7473.8|7470.8|7473.8|7470.8|7472.3|7469.3|10
1693452000000|2023-08-31 03:20:00|7473.6|7470.6|7472.3|7469.3|7473.6|7470.6|7471.8|7468.8|2
1693452300000|2023-08-31 03:25:00|7472.6|7469.6|7473.1|7470.1|7473.8|7470.8|7472.3|7469.3|8
1693452600000|2023-08-31 03:30:00|7473.3|7470.3|7473.8|7470.8|7474.8|7471.8|7473.3|7470.3|11
1693452900000|2023-08-31 03:35:00|7474.3|7471.3|7476.1|7473.1|7476.3|7473.3|7474.1|7471.1|15
1693453200000|2023-08-31 03:40:00|7475.8|7472.8|7476.6|7473.6|7476.8|7473.8|7475.3|7472.3|11
1693453500000|2023-08-31 03:45:00|7476.8|7473.8|7477.6|7474.6|7478.1|7475.1|7476.3|7473.3|24
1693453800000|2023-08-31 03:50:00|7477.8|7474.8|7478.3|7475.3|7479.3|7476.3|7477.6|7474.6|28
1693454100000|2023-08-31 03:55:00|7478.1|7475.1|7476.8|7473.8|7478.8|7475.8|7476.8|7473.8|18
1693454400000|2023-08-31 04:00:00|7477.1|7474.1|7480.3|7477.3|7480.3|7477.3|7476.8|7473.8|7
1693454700000|2023-08-31 04:05:00|7479.8|7476.8|7478.1|7475.1|7479.8|7476.8|7477.1|7474.1|17
1693455000000|2023-08-31 04:10:00|7478.3|7475.3|7480.1|7477.1|7480.1|7477.1|7478.3|7475.3|3
1693455300000|2023-08-31 04:15:00|7480.3|7477.3|7481.3|7478.3|7482.8|7479.8|7480.3|7477.3|28
1693455600000|2023-08-31 04:20:00|7481.8|7478.8|7481.6|7478.6|7481.8|7478.8|7480.8|7477.8|3
1693455900000|2023-08-31 04:25:00|7480.8|7477.8|7481.6|7478.6|7481.8|7478.8|7479.8|7476.8|9
1693456200000|2023-08-31 04:30:00|7481.3|7478.3|7481.3|7478.3|7481.8|7478.8|7479.8|7476.8|24
1693456500000|2023-08-31 04:35:00|7481.1|7478.1|7479.3|7476.3|7481.8|7478.8|7479.3|7476.3|20
1693456800000|2023-08-31 04:40:00|7479.6|7476.6|7479.8|7476.8|7479.8|7476.8|7478.3|7475.3|20
1693457100000|2023-08-31 04:45:00|7480.1|7477.1|7480.3|7477.3|7480.6|7477.6|7479.8|7476.8|11
1693457400000|2023-08-31 04:50:00|7480.6|7477.6|7479.8|7476.8|7480.6|7477.6|7478.3|7475.3|18
1693457700000|2023-08-31 04:55:00|7479.6|7476.6|7478.6|7475.6|7480.1|7477.1|7478.3|7475.3|12
1693458000000|2023-08-31 05:00:00|7478.3|7475.3|7480.3|7477.3|7480.3|7477.3|7478.3|7475.3|31
1693458300000|2023-08-31 05:05:00|7480.6|7477.6|7481.6|7478.6|7482.6|7479.6|7480.3|7477.3|52
1693458600000|2023-08-31 05:10:00|7481.1|7478.1|7483.6|7480.6|7483.6|7480.6|7481.1|7478.1|26
1693458900000|2023-08-31 05:15:00|7484.1|7481.1|7482.8|7479.8|7484.1|7481.1|7481.3|7478.3|74
1693459200000|2023-08-31 05:20:00|7483.1|7480.1|7479.8|7476.8|7483.6|7480.6|7479.3|7476.3|51
1693459500000|2023-08-31 05:25:00|7480.1|7477.1|7479.8|7476.8|7480.8|7477.8|7479.3|7476.3|13
1693459800000|2023-08-31 05:30:00|7479.6|7476.6|7480.1|7477.1|7480.6|7477.6|7478.8|7475.8|16
1693460100000|2023-08-31 05:35:00|7480.6|7477.6|7479.6|7476.6|7481.6|7478.6|7479.6|7476.6|27
1693460400000|2023-08-31 05:40:00|7479.8|7476.8|7479.6|7476.6|7480.1|7477.1|7477.8|7474.8|28
1693460700000|2023-08-31 05:45:00|7479.8|7476.8|7480.6|7477.6|7480.6|7477.6|7478.6|7475.6|46
1693461000000|2023-08-31 05:50:00|7480.8|7477.8|7480.6|7477.6|7481.3|7478.3|7478.8|7475.8|44
1693461300000|2023-08-31 05:55:00|7480.1|7477.1|7479.6|7476.6|7480.6|7477.6|7479.1|7476.1|30
1693461600000|2023-08-31 06:00:00|7480.1|7477.1|7482.1|7480.1|7485.6|7483.6|7479.6|7477.1|406
1693461900000|2023-08-31 06:05:00|7482.3|7480.3|7482.6|7480.6|7484.8|7482.8|7482.3|7480.3|284
1693462200000|2023-08-31 06:10:00|7482.8|7480.8|7485.1|7483.1|7485.1|7483.1|7480.8|7478.8|67
1693462500000|2023-08-31 06:15:00|7484.6|7482.6|7488.6|7486.6|7489.6|7487.6|7484.6|7482.6|139
1693462800000|2023-08-31 06:20:00|7488.1|7486.1|7489.3|7487.3|7490.6|7488.6|7488.1|7486.1|160
1693463100000|2023-08-31 06:25:00|7489.6|7487.6|7488.1|7486.1|7492.1|7490.1|7488.1|7486.1|151
1693463400000|2023-08-31 06:30:00|7487.8|7485.8|7488.1|7486.1|7489.3|7487.3|7485.6|7483.6|198
1693463700000|2023-08-31 06:35:00|7488.3|7486.3|7489.8|7487.8|7490.6|7488.6|7487.8|7485.8|41
1693464000000|2023-08-31 06:40:00|7489.6|7487.6|7489.8|7487.8|7489.8|7487.8|7487.3|7485.3|66
1693464300000|2023-08-31 06:45:00|7488.8|7486.8|7489.6|7487.6|7490.8|7488.8|7485.8|7483.8|216
1693464600000|2023-08-31 06:50:00|7489.1|7487.1|7485.3|7483.3|7489.1|7487.1|7485.1|7483.1|60
1693464900000|2023-08-31 06:55:00|7485.1|7483.1|7484.1|7482.1|7490.6|7488.6|7484.1|7482.1|241
1693465200000|2023-08-31 07:00:00|7483.6|7482.6|7470.1|7469.1|7484.8|7483.8|7468.1|7467.1|2823
1693465500000|2023-08-31 07:05:00|7469.3|7468.3|7480.6|7479.6|7482.6|7481.6|7464.3|7463.3|1366
1693465800000|2023-08-31 07:10:00|7479.8|7478.8|7472.8|7471.8|7481.6|7480.6|7472.1|7471.1|814
1693466100000|2023-08-31 07:15:00|7473.6|7472.6|7482.3|7481.3|7487.6|7486.6|7471.1|7470.1|920
1693466400000|2023-08-31 07:20:00|7482.6|7481.6|7476.3|7475.3|7482.6|7481.6|7475.1|7474.1|591
1693466700000|2023-08-31 07:25:00|7476.1|7475.1|7480.8|7479.8|7482.8|7481.8|7476.1|7475.1|858
1693467000000|2023-08-31 07:30:00|7481.1|7480.1|7482.3|7481.3|7483.1|7482.1|7478.3|7477.3|864
1693467300000|2023-08-31 07:35:00|7482.1|7481.1|7488.1|7487.1|7488.3|7487.3|7481.6|7480.6|538
1693467600000|2023-08-31 07:40:00|7487.6|7486.6|7483.8|7482.8|7487.6|7486.6|7481.1|7480.1|507
1693467900000|2023-08-31 07:45:00|7484.1|7483.1|7488.3|7487.3|7488.8|7487.8|7484.1|7483.1|448
1693468200000|2023-08-31 07:50:00|7488.1|7487.1|7479.5|7478.5|7488.1|7487.1|7479.3|7478.3|402
1693468500000|2023-08-31 07:55:00|7479.3|7478.3|7483.8|7482.8|7484.5|7483.5|7479.3|7478.3|459
1693468800000|2023-08-31 08:00:00|7483.3|7482.3|7470.5|7469.5|7485.3|7484.3|7468.7|7467.7|652
1693469100000|2023-08-31 08:05:00|7470.7|7469.7|7478.5|7477.5|7480.5|7479.5|7470.7|7469.7|520
1693469400000|2023-08-31 08:10:00|7478.7|7477.7|7477|7476|7480.5|7479.5|7475.5|7474.5|515
1693469700000|2023-08-31 08:15:00|7477.2|7476.2|7474.2|7473.2|7478|7477|7471.7|7470.7|545
1693470000000|2023-08-31 08:20:00|7474.5|7473.5|7474|7473|7476|7475|7471|7470|289
1693470300000|2023-08-31 08:25:00|7473.5|7472.5|7477.5|7476.5|7478.2|7477.2|7473.5|7472.5|206
1693470600000|2023-08-31 08:30:00|7478|7477|7475|7474|7480.7|7479.7|7473.5|7472.5|328
1693470900000|2023-08-31 08:35:00|7475.5|7474.5|7475|7474|7478.5|7477.5|7472.5|7471.5|232
1693471200000|2023-08-31 08:40:00|7475.2|7474.2|7474.2|7473.2|7476|7475|7471.5|7470.5|333
1693471500000|2023-08-31 08:45:00|7474.5|7473.5|7476.2|7475.2|7478.5|7477.5|7472.5|7471.5|209
1693471800000|2023-08-31 08:50:00|7476.5|7475.5|7474.5|7473.5|7476.5|7475.5|7471.5|7470.5|204
1693472100000|2023-08-31 08:55:00|7474.7|7473.7|7475.2|7474.2|7476.5|7475.5|7474.5|7473.5|205
1693472400000|2023-08-31 09:00:00|7475.5|7474.5|7473.7|7472.7|7478.5|7477.5|7473.7|7472.7|501
1693472700000|2023-08-31 09:05:00|7474|7473|7469|7468|7476|7475|7469|7468|371
1693473000000|2023-08-31 09:10:00|7469.2|7468.2|7472.5|7471.5|7472.7|7471.7|7468.2|7467.2|256
1693473300000|2023-08-31 09:15:00|7472.2|7471.2|7474.7|7473.7|7476.7|7475.7|7471.7|7470.7|277
1693473600000|2023-08-31 09:20:00|7475|7474|7472.7|7471.7|7476|7475|7472|7471|218
1693473900000|2023-08-31 09:25:00|7473|7472|7477.7|7476.7|7478.2|7477.2|7472.5|7471.5|196
1693474200000|2023-08-31 09:30:00|7478|7477|7475|7474|7478.7|7477.7|7475|7474|342
1693474500000|2023-08-31 09:35:00|7475.2|7474.2|7472.7|7471.7|7475.5|7474.5|7472.2|7471.2|270
1693474800000|2023-08-31 09:40:00|7473|7472|7472|7471|7474.2|7473.2|7470|7469|241
1693475100000|2023-08-31 09:45:00|7472.2|7471.2|7468|7467|7474.5|7473.5|7466.5|7465.5|197
1693475400000|2023-08-31 09:50:00|7468.5|7467.5|7471.5|7470.5|7472|7471|7466.7|7465.7|562
1693475700000|2023-08-31 09:55:00|7471|7470|7471.7|7470.7|7471.7|7470.7|7466|7465|285
1693476000000|2023-08-31 10:00:00|7471.5|7470.5|7477.5|7476.5|7478.5|7477.5|7471.2|7470.2|196
1693476300000|2023-08-31 10:05:00|7477.7|7476.7|7480.5|7479.5|7481|7480|7477.5|7476.5|292
1693476600000|2023-08-31 10:10:00|7480.2|7479.2|7480.2|7479.2|7482.5|7481.5|7480|7479|415
1693476900000|2023-08-31 10:15:00|7480.5|7479.5|7481.5|7480.5|7481.5|7480.5|7479.5|7478.5|113
1693477200000|2023-08-31 10:20:00|7481.2|7480.2|7478.5|7477.5|7481.5|7480.5|7477.5|7476.5|212
1693477500000|2023-08-31 10:25:00|7478.2|7477.2|7478|7477|7479|7478|7476.5|7475.5|195
1693477800000|2023-08-31 10:30:00|7477.5|7476.5|7478.7|7477.7|7479.2|7478.2|7476.2|7475.2|250
1693478100000|2023-08-31 10:35:00|7479|7478|7474.5|7473.5|7479.2|7478.2|7474.5|7473.5|227
1693478400000|2023-08-31 10:40:00|7474.2|7473.2|7473|7472|7476.5|7475.5|7471.5|7470.5|335
1693478700000|2023-08-31 10:45:00|7472.5|7471.5|7472|7471|7473.2|7472.2|7471.5|7470.5|235
1693479000000|2023-08-31 10:50:00|7472.5|7471.5|7472.2|7471.2|7474.7|7473.7|7472|7471|296
1693479300000|2023-08-31 10:55:00|7472.5|7471.5|7476.2|7475.2|7476.2|7475.2|7472.5|7471.5|299
1693479600000|2023-08-31 11:00:00|7476|7475|7474.2|7473.2|7478.2|7477.2|7473.7|7472.7|613
1693479900000|2023-08-31 11:05:00|7474.7|7473.7|7477|7476|7477|7476|7472.2|7471.2|262
1693480200000|2023-08-31 11:10:00|7477.2|7476.2|7475.5|7474.5|7478|7477|7475.5|7474.5|211
1693480500000|2023-08-31 11:15:00|7475.7|7474.7|7475|7474|7476|7475|7472.7|7471.7|333
1693480800000|2023-08-31 11:20:00|7474.7|7473.7|7479.5|7478.5|7479.5|7478.5|7474.5|7473.5|313
1693481100000|2023-08-31 11:25:00|7479.2|7478.2|7480.7|7479.7|7484|7483|7479.2|7478.2|406
1693481400000|2023-08-31 11:30:00|7480.5|7479.5|7483.7|7482.7|7485|7484|7480|7479|497
1693481700000|2023-08-31 11:35:00|7483.2|7482.2|7485|7484|7485.7|7484.7|7483.2|7482.2|455
1693482000000|2023-08-31 11:40:00|7484.2|7483.2|7489.4|7488.4|7489.4|7488.4|7484.2|7483.2|411
1693482300000|2023-08-31 11:45:00|7489.7|7488.7|7489.7|7488.7|7490.7|7489.7|7487.7|7486.7|422
1693482600000|2023-08-31 11:50:00|7489.2|7488.2|7486.7|7485.7|7489.4|7488.4|7486.7|7485.7|321
1693482900000|2023-08-31 11:55:00|7486.2|7485.2|7487.7|7486.7|7488.7|7487.7|7485.9|7484.9|335
1693483200000|2023-08-31 12:00:00|7487.2|7486.2|7485.2|7484.2|7487.7|7486.7|7483.7|7482.7|423
1693483500000|2023-08-31 12:05:00|7485.4|7484.4|7487.2|7486.2|7487.9|7486.9|7483.7|7482.7|536
1693483800000|2023-08-31 12:10:00|7486.7|7485.7|7487.2|7486.2|7490.4|7489.4|7486.2|7485.2|475
1693484100000|2023-08-31 12:15:00|7487.4|7486.4|7488.7|7487.7|7489.7|7488.7|7485.9|7484.9|354
1693484400000|2023-08-31 12:20:00|7488.4|7487.4|7491.2|7490.2|7491.2|7490.2|7488.2|7487.2|365
1693484700000|2023-08-31 12:25:00|7490.7|7489.7|7492.2|7491.2|7493.4|7492.4|7489.7|7488.7|537
1693485000000|2023-08-31 12:30:00|7492.4|7491.4|7498.2|7497.2|7499.2|7498.2|7489.9|7488.9|850
1693485300000|2023-08-31 12:35:00|7498.7|7497.7|7497.7|7496.7|7502.2|7501.2|7495.7|7494.7|595
1693485600000|2023-08-31 12:40:00|7497.9|7496.9|7489.7|7488.7|7499.2|7498.2|7488.4|7487.4|648
1693485900000|2023-08-31 12:45:00|7489.4|7488.4|7486.2|7485.2|7492.2|7491.2|7485.2|7484.2|517
1693486200000|2023-08-31 12:50:00|7485.9|7484.9|7485.8|7484.8|7487.2|7486.2|7484.2|7483.2|282
1693486500000|2023-08-31 12:55:00|7486.3|7485.3|7490.3|7489.3|7490.3|7489.3|7484.5|7483.5|353
1693486800000|2023-08-31 13:00:00|7490|7489|7492.5|7491.5|7492.8|7491.8|7488.8|7487.8|453
1693487100000|2023-08-31 13:05:00|7492.3|7491.3|7492|7491|7492.5|7491.5|7488.8|7487.8|480
1693487400000|2023-08-31 13:10:00|7491.8|7490.8|7492|7491|7495.8|7494.8|7490.3|7489.3|432
1693487700000|2023-08-31 13:15:00|7491.8|7490.8|7487.5|7486.5|7492.3|7491.3|7487.5|7486.5|261
1693488000000|2023-08-31 13:20:00|7487.3|7486.3|7488.3|7487.3|7488.8|7487.8|7486.3|7485.3|272
1693488300000|2023-08-31 13:25:00|7488|7487|7484.8|7483.8|7489.3|7488.3|7484.8|7483.8|219
1693488600000|2023-08-31 13:30:00|7484.3|7483.3|7482|7481|7484.8|7483.8|7475.3|7474.3|1105
1693488900000|2023-08-31 13:35:00|7481.8|7480.8|7471|7470|7483.3|7482.3|7471|7470|483
1693489200000|2023-08-31 13:40:00|7470.8|7469.8|7469.8|7468.8|7475.3|7474.3|7469.5|7468.5|525
1693489500000|2023-08-31 13:45:00|7469.5|7468.5|7478.8|7477.8|7479|7478|7468.5|7467.5|627
1693489800000|2023-08-31 13:50:00|7479|7478|7478.8|7477.8|7481.3|7480.3|7477.3|7476.3|397
1693490100000|2023-08-31 13:55:00|7478.3|7477.3|7483.3|7482.3|7484.5|7483.5|7478.3|7477.3|560
1693490400000|2023-08-31 14:00:00|7482.5|7481.5|7480.8|7479.8|7482.5|7481.5|7478.8|7477.8|777
1693490700000|2023-08-31 14:05:00|7481|7480|7476.3|7475.3|7481.5|7480.5|7473.8|7472.8|784
1693491000000|2023-08-31 14:10:00|7476.1|7475.1|7480.1|7479.1|7481.1|7480.1|7475.1|7474.1|599
1693491300000|2023-08-31 14:15:00|7479.6|7478.6|7475.1|7474.1|7480.1|7479.1|7474.6|7473.6|656
1693491600000|2023-08-31 14:20:00|7475.3|7474.3|7473.6|7472.6|7477.6|7476.6|7473.1|7472.1|512
1693491900000|2023-08-31 14:25:00|7473.8|7472.8|7473.8|7472.8|7474.8|7473.8|7470.6|7469.6|451
1693492200000|2023-08-31 14:30:00|7473.6|7472.6|7472.1|7471.1|7473.8|7472.8|7469.1|7468.1|576
1693492500000|2023-08-31 14:35:00|7472.6|7471.6|7472.1|7471.1|7474.1|7473.1|7470.6|7469.6|729
1693492800000|2023-08-31 14:40:00|7472.3|7471.3|7468.8|7467.8|7472.6|7471.6|7468.6|7467.6|493
1693493100000|2023-08-31 14:45:00|7468.6|7467.6|7466.6|7465.6|7469.1|7468.1|7466.1|7465.1|565
1693493400000|2023-08-31 14:50:00|7467.1|7466.1|7468.3|7467.3|7469.6|7468.6|7463.6|7462.6|685
1693493700000|2023-08-31 14:55:00|7468.1|7467.1|7462.1|7461.1|7468.6|7467.6|7461.8|7460.8|646
1693494000000|2023-08-31 15:00:00|7462.3|7461.3|7461.1|7460.1|7465.1|7464.1|7461.1|7460.1|1020
1693494300000|2023-08-31 15:05:00|7460.6|7459.6|7461.1|7460.1|7461.1|7460.1|7455.1|7454.1|1179
1693494600000|2023-08-31 15:10:00|7461.3|7460.3|7455.6|7454.6|7461.6|7460.6|7454.3|7453.3|828
1693494900000|2023-08-31 15:15:00|7456.1|7455.1|7453.6|7452.6|7457.6|7456.6|7453.6|7452.6|857
1693495200000|2023-08-31 15:20:00|7453.1|7452.1|7452.6|7451.6|7454.1|7453.1|7450.1|7449.1|1691
1693495500000|2023-08-31 15:25:00|7452.3|7451.3|7446.6|7444.6|7455.1|7454.1|7446.1|7444.6|8456
1693495800000|2023-08-31 15:30:00|7446.1|7444.1|7434.6|7432.6|7450.6|7448.6|7434.1|7432.1|16633
1693496100000|2023-08-31 15:35:00|7435.1|7433.1|7438.6|7436.6|7439.6|7437.6|7435.1|7433.1|4971
1693496400000|2023-08-31 15:40:00|7438.3|7436.3|7430.6|7428.6|7440.1|7438.1|7429.1|7427.1|1790
1693496700000|2023-08-31 15:45:00|7430.1|7428.1|7427.6|7425.6|7431.6|7429.6|7427.6|7425.6|899
1693497000000|2023-08-31 15:50:00|7427.1|7425.1|7437.1|7435.1|7437.1|7435.1|7427.1|7425.1|833
1693497300000|2023-08-31 15:55:00|7436.8|7434.8|7435.6|7433.6|7436.8|7434.8|7433.1|7431.1|422
1693497600000|2023-08-31 16:00:00|7436.1|7434.1|7430.8|7428.8|7436.1|7434.1|7430.3|7428.3|290
1693497900000|2023-08-31 16:05:00|7430.6|7428.6|7431.1|7429.1|7431.1|7429.1|7428.6|7426.6|295
1693498200000|2023-08-31 16:10:00|7431.3|7429.3|7432.1|7430.1|7432.6|7430.6|7429.1|7427.1|283
1693498500000|2023-08-31 16:15:00|7431.6|7429.6|7428.6|7426.6|7432.6|7430.6|7426.6|7424.6|359
1693498800000|2023-08-31 16:20:00|7428.1|7426.1|7424.1|7422.1|7429.1|7427.1|7423.8|7421.8|257
1693499100000|2023-08-31 16:25:00|7425.1|7423.1|7427.6|7425.6|7428.1|7426.1|7425.1|7423.1|279
1693499400000|2023-08-31 16:30:00|7427.1|7425.1|7425.6|7423.6|7428.6|7426.6|7425.1|7423.1|197
1693499700000|2023-08-31 16:35:00|7425.3|7423.3|7424.6|7422.6|7425.8|7423.8|7423.6|7421.6|208
1693500000000|2023-08-31 16:40:00|7424.8|7422.8|7422.6|7420.6|7425.1|7423.1|7422.1|7420.1|194
1693500300000|2023-08-31 16:45:00|7422.3|7420.3|7420.6|7418.6|7422.3|7420.3|7419.6|7417.6|255
1693500600000|2023-08-31 16:50:00|7420.8|7418.8|7424.1|7422.1|7424.1|7422.1|7420.8|7418.8|217
1693500900000|2023-08-31 16:55:00|7424.6|7422.6|7426.1|7424.1|7426.1|7424.1|7424.6|7422.6|190
1693501200000|2023-08-31 17:00:00|7426.3|7424.3|7426.6|7424.6|7427.1|7425.1|7424.6|7422.6|119
1693501500000|2023-08-31 17:05:00|7426.3|7424.3|7429.3|7427.3|7429.6|7427.6|7425.8|7423.8|213
1693501800000|2023-08-31 17:10:00|7429.6|7427.6|7430.6|7428.6|7431.3|7429.3|7429.6|7427.6|85
1693502100000|2023-08-31 17:15:00|7430.3|7428.3|7434.3|7432.3|7434.6|7432.6|7430.1|7428.1|107
1693502400000|2023-08-31 17:20:00|7434.6|7432.6|7435.1|7433.1|7435.6|7433.6|7434.1|7432.1|98
1693502700000|2023-08-31 17:25:00|7435.3|7433.3|7436.3|7434.3|7436.3|7434.3|7434.6|7432.6|117
1693503000000|2023-08-31 17:30:00|7436.1|7434.1|7436.8|7434.8|7437.1|7435.1|7435.6|7433.6|170
1693503300000|2023-08-31 17:35:00|7437.1|7435.1|7436.1|7434.1|7438.1|7436.1|7435.6|7433.6|160
1693503600000|2023-08-31 17:40:00|7436.6|7434.6|7435.8|7433.8|7437.6|7435.6|7435.1|7433.1|57
1693503900000|2023-08-31 17:45:00|7435.6|7433.6|7430.8|7428.8|7435.6|7433.6|7430.6|7428.6|130
1693504200000|2023-08-31 17:50:00|7431.1|7429.1|7432.1|7430.1|7432.6|7430.6|7430.6|7428.6|71
1693504500000|2023-08-31 17:55:00|7431.8|7429.8|7434.6|7432.6|7434.6|7432.6|7431.8|7429.8|67
1693504800000|2023-08-31 18:00:00|7434.3|7432.3|7434.8|7432.8|7435.6|7433.6|7433.6|7431.6|61
1693505100000|2023-08-31 18:05:00|7434.6|7432.6|7435.1|7433.1|7437.1|7435.1|7434.6|7432.6|62
1693505400000|2023-08-31 18:10:00|7434.8|7432.8|7436.6|7434.6|7436.6|7434.6|7434.6|7432.6|54
1693505700000|2023-08-31 18:15:00|7436.3|7434.3|7437.1|7435.1|7437.6|7435.6|7436.1|7434.1|74
1693506000000|2023-08-31 18:20:00|7436.6|7434.6|7439.3|7437.3|7440.1|7438.1|7436.6|7434.6|103
1693506300000|2023-08-31 18:25:00|7439.1|7437.1|7439.1|7437.1|7439.8|7437.8|7438.6|7436.6|94
1693506600000|2023-08-31 18:30:00|7438.8|7436.8|7438.1|7436.1|7439.1|7437.1|7437.8|7435.8|72
1693506900000|2023-08-31 18:35:00|7437.6|7435.6|7434.1|7432.1|7437.6|7435.6|7433.6|7431.6|108
1693507200000|2023-08-31 18:40:00|7433.6|7431.6|7430.6|7428.6|7434.6|7432.6|7429.1|7427.1|82
1693507500000|2023-08-31 18:45:00|7430.1|7428.1|7428.6|7426.6|7431.1|7429.1|7428.6|7426.6|79
1693507800000|2023-08-31 18:50:00|7428.3|7426.3|7428.1|7426.1|7429.1|7427.1|7426.8|7424.8|86
1693508100000|2023-08-31 18:55:00|7427.8|7425.8|7426.3|7424.3|7428.1|7426.1|7426.1|7424.1|80
1693508400000|2023-08-31 19:00:00|7426.1|7424.1|7426.6|7424.6|7427.8|7425.8|7425.3|7423.3|178
1693508700000|2023-08-31 19:05:00|7426.1|7424.1|7428.8|7426.8|7429.1|7427.1|7425.6|7423.6|139
1693509000000|2023-08-31 19:10:00|7429.1|7427.1|7429.8|7427.8|7430.6|7428.6|7428.8|7426.8|53
1693509300000|2023-08-31 19:15:00|7429.6|7427.6|7430.1|7428.1|7430.1|7428.1|7428.6|7426.6|68
1693509600000|2023-08-31 19:20:00|7430.6|7428.6|7428.6|7426.6|7431.6|7429.6|7428.3|7426.3|85
1693509900000|2023-08-31 19:25:00|7428.8|7426.8|7429.6|7427.6|7430.1|7428.1|7427.6|7425.6|145
1693510200000|2023-08-31 19:30:00|7430.1|7428.1|7431.1|7429.1|7432.1|7430.1|7429.3|7427.3|116
1693510500000|2023-08-31 19:35:00|7430.8|7428.8|7432.1|7430.1|7432.1|7430.1|7429.1|7427.1|109
1693510800000|2023-08-31 19:40:00|7432.3|7430.3|7435.6|7433.6|7436.6|7434.6|7431.6|7429.6|505
1693511100000|2023-08-31 19:45:00|7435.1|7433.1|7439.1|7437.1|7439.6|7437.6|7435.1|7433.1|356
1693511400000|2023-08-31 19:50:00|7438.8|7436.8|7436.1|7434.1|7439.1|7437.1|7435.6|7433.6|736
1693511700000|2023-08-31 19:55:00|7435.3|7433.3|7432.4|7428.4|7439.3|7437.3|7431.8|7428.3|1120
1693512000000|2023-08-31 20:00:00|7431.5|7427.5|7435.1|7431.1|7436.5|7432.5|7431.3|7427.3|0
1693512300000|2023-08-31 20:05:00|7435.2|7431.2|7436.2|7432.2|7436.8|7432.8|7434.5|7430.5|0
1693512600000|2023-08-31 20:10:00|7436.3|7432.3|7435.1|7431.1|7436.7|7432.7|7434.6|7430.6|0
1693512900000|2023-08-31 20:15:00|7435.2|7431.2|7434.8|7430.8|7435.7|7431.7|7433.8|7429.8|0
1693513200000|2023-08-31 20:20:00|7434.9|7430.9|7435.7|7431.7|7436|7432|7434.6|7430.6|0
1693513500000|2023-08-31 20:25:00|7435.6|7431.6|7435|7431|7436.1|7432.1|7434.7|7430.7|0
1693513800000|2023-08-31 20:30:00|7434.9|7430.9|7434.7|7430.7|7435.8|7431.8|7434.4|7430.4|0
1693514100000|2023-08-31 20:35:00|7434.6|7430.6|7435|7431|7435.2|7431.2|7434.4|7430.4|0
1693514400000|2023-08-31 20:40:00|7435.1|7431.1|7434.7|7430.7|7435.8|7431.8|7434.7|7430.7|0
1693514700000|2023-08-31 20:45:00|7434.8|7430.8|7435|7431|7435|7431|7433.8|7429.8|0
1693515000000|2023-08-31 20:50:00|7434.9|7430.9|7435|7431|7435.1|7431.1|7434.5|7430.5|0
1693515300000|2023-08-31 20:55:00|7435.1|7431.1|7435.2|7431.2|7435.4|7431.4|7434.7|7430.7|0
1693515600000|2023-08-31 21:00:00|7435.1|7431.1|7435.2|7431.2|7435.4|7431.4|7435.1|7431.1|0
1693515900000|2023-08-31 21:05:00|7435.1|7431.1|7434.9|7430.9|7435.4|7431.4|7434.9|7430.9|0
1693516200000|2023-08-31 21:10:00|7435.1|7431.1|7434.9|7430.9|7435.1|7431.1|7434.5|7430.5|0
1693516800000|2023-08-31 21:20:00|7435|7431|7435|7431|7435.4|7431.4|7434.9|7430.9|0
1693517100000|2023-08-31 21:25:00|7434.9|7430.9|7435.3|7431.3|7435.7|7431.7|7434.9|7430.9|0
1693517400000|2023-08-31 21:30:00|7435.2|7431.2|7435.3|7431.3|7435.7|7431.7|7434.9|7430.9|0
1693517700000|2023-08-31 21:35:00|7435.2|7431.2|7435.2|7431.2|7435.2|7431.2|7435.1|7431.1|0
1693518300000|2023-08-31 21:45:00|7435.3|7431.3|7434.9|7430.9|7435.3|7431.3|7434.8|7430.8|0
1693518600000|2023-08-31 21:50:00|7435|7431|7435.2|7431.2|7435.2|7431.2|7434.7|7430.7|0
1693518900000|2023-08-31 21:55:00|7435.1|7431.1|7434.5|7430.5|7435.1|7431.1|7434.5|7430.5|0
1693519200000|2023-08-31 22:00:00|7434.7|7430.7|7433.7|7429.7|7435.4|7431.4|7433.6|7429.6|0
1693519500000|2023-08-31 22:05:00|7433.6|7429.6|7432.6|7428.6|7433.7|7429.7|7431.8|7427.8|0
1693519800000|2023-08-31 22:10:00|7432.5|7428.5|7432.3|7428.3|7432.8|7428.8|7432.3|7428.3|0
1693520100000|2023-08-31 22:15:00|7432.4|7428.4|7434|7430|7434|7430|7432.4|7428.4|0
1693520400000|2023-08-31 22:20:00|7433.9|7429.9|7433.9|7429.9|7434.3|7430.3|7433.4|7429.4|0
1693520700000|2023-08-31 22:25:00|7433.7|7429.7|7433.7|7429.7|7433.7|7429.7|7433.4|7429.4|0
1693521000000|2023-08-31 22:30:00|7433.9|7429.9|7433.7|7429.7|7434.2|7430.2|7433.4|7429.4|0
1693521300000|2023-08-31 22:35:00|7433.6|7429.6|7434|7430|7434|7430|7433.4|7429.4|0
1693521600000|2023-08-31 22:40:00|7433.9|7429.9|7433.2|7429.2|7434|7430|7433.2|7429.2|0
1693521900000|2023-08-31 22:45:00|7433.1|7429.1|7433.2|7429.2|7433.4|7429.4|7432.6|7428.6|0
1693522200000|2023-08-31 22:50:00|7433.3|7429.3|7433.2|7429.2|7434|7430|7432.8|7428.8|0
1693522500000|2023-08-31 22:55:00|7433.1|7429.1|7434|7430|7434|7430|7432.8|7428.8|0
1693522800000|2023-08-31 23:00:00|7433.9|7429.9|7433.8|7429.8|7434.3|7430.3|7433.4|7429.4|0
1693523100000|2023-08-31 23:05:00|7433.9|7429.9|7434.6|7430.6|7434.6|7430.6|7433.9|7429.9|0
1693523400000|2023-08-31 23:10:00|7434.7|7430.7|7435.3|7431.3|7435.6|7431.6|7434.6|7430.6|0
1693523700000|2023-08-31 23:15:00|7435.4|7431.4|7435.6|7431.6|7435.6|7431.6|7435|7431|0
1693524000000|2023-08-31 23:20:00|7435.5|7431.5|7435.6|7431.6|7435.6|7431.6|7435.3|7431.3|0
1693524300000|2023-08-31 23:25:00|7435.5|7431.5|7434.9|7430.9|7435.9|7431.9|7434.9|7430.9|0
1693524600000|2023-08-31 23:30:00|7435|7431|7435.9|7431.9|7436.5|7432.5|7435|7431|0
1693524900000|2023-08-31 23:35:00|7435.8|7431.8|7435.9|7431.9|7436.2|7432.2|7435.6|7431.6|0
1693525200000|2023-08-31 23:40:00|7436|7432|7435.9|7431.9|7436.2|7432.2|7435.6|7431.6|0
1693525500000|2023-08-31 23:45:00|7436|7432|7435.3|7431.3|7436.5|7432.5|7434.7|7430.7|0
1693525800000|2023-08-31 23:50:00|7435.4|7431.4|7436.2|7432.2|7436.5|7432.5|7435.4|7431.4|0
1693526100000|2023-08-31 23:55:00|7436.1|7432.1|7437.2|7433.2|7437.5|7433.5|7435.6|7431.6|0
1693526400000|2023-09-01 00:00:00|7437.3|7433.3|7437.3|7434.3|7437.6|7434.6|7433.3|7430.3|170
1693526700000|2023-09-01 00:05:00|7437.6|7434.6|7439.1|7436.1|7439.6|7436.6|7437.1|7434.1|47
1693527000000|2023-09-01 00:10:00|7438.6|7435.6|7440.1|7437.1|7440.3|7437.3|7438.6|7435.6|31
1693527300000|2023-09-01 00:15:00|7439.8|7436.8|7441.1|7438.1|7441.1|7438.1|7438.1|7435.1|39
1693527600000|2023-09-01 00:20:00|7441.3|7438.3|7443.8|7440.8|7444.8|7441.8|7441.1|7438.1|24
1693527900000|2023-09-01 00:25:00|7443.6|7440.6|7444.6|7441.6|7444.8|7441.8|7442.8|7439.8|4
1693528200000|2023-09-01 00:30:00|7444.8|7441.8|7445.3|7442.3|7446.1|7443.1|7444.8|7441.8|16
1693528500000|2023-09-01 00:35:00|7445.6|7442.6|7449.8|7446.8|7450.6|7447.6|7445.3|7442.3|39
1693528800000|2023-09-01 00:40:00|7450.1|7447.1|7451.3|7448.3|7451.3|7448.3|7450.1|7447.1|42
1693529100000|2023-09-01 00:45:00|7450.8|7447.8|7451.1|7448.1|7451.3|7448.3|7450.3|7447.3|46
1693529400000|2023-09-01 00:50:00|7451.3|7448.3|7451.3|7448.3|7451.3|7448.3|7450.6|7447.6|14
1693529700000|2023-09-01 00:55:00|7451.6|7448.6|7449.1|7446.1|7451.6|7448.6|7448.8|7445.8|31
1693530000000|2023-09-01 01:00:00|7448.8|7445.8|7448.8|7445.8|7450.3|7447.3|7448.8|7445.8|51
1693530300000|2023-09-01 01:05:00|7449.1|7446.1|7450.8|7447.8|7451.8|7448.8|7448.8|7445.8|34
1693530600000|2023-09-01 01:10:00|7451.1|7448.1|7451.8|7448.8|7452.1|7449.1|7450.6|7447.6|29
1693530900000|2023-09-01 01:15:00|7452.3|7449.3|7453.8|7450.8|7453.8|7450.8|7452.3|7449.3|37
1693531200000|2023-09-01 01:20:00|7454.1|7451.1|7455.8|7452.8|7456.1|7453.1|7454.1|7451.1|17
1693531500000|2023-09-01 01:25:00|7455.3|7452.3|7455.8|7452.8|7455.8|7452.8|7455.1|7452.1|11
1693531800000|2023-09-01 01:30:00|7456.1|7453.1|7454.6|7451.6|7456.6|7453.6|7454.6|7451.6|12
1693532100000|2023-09-01 01:35:00|7454.8|7451.8|7449.8|7446.8|7454.8|7451.8|7449.8|7446.8|37
1693532400000|2023-09-01 01:40:00|7450.1|7447.1|7449.3|7446.3|7450.3|7447.3|7449.3|7446.3|11
1693532700000|2023-09-01 01:45:00|7450.6|7447.6|7449.6|7446.6|7451.3|7448.3|7446.8|7443.8|46
1693533000000|2023-09-01 01:50:00|7449.8|7446.8|7450.8|7447.8|7451.8|7448.8|7449.8|7446.8|9
1693533300000|2023-09-01 01:55:00|7451.1|7448.1|7452.8|7449.8|7453.3|7450.3|7451.1|7448.1|7
1693533600000|2023-09-01 02:00:00|7453.1|7450.1|7453.8|7450.8|7454.1|7451.1|7452.3|7449.3|17
1693533900000|2023-09-01 02:05:00|7454.1|7451.1|7454.3|7451.3|7454.6|7451.6|7453.8|7450.8|9
1693534200000|2023-09-01 02:10:00|7454.6|7451.6|7455.3|7452.3|7456.3|7453.3|7454.3|7451.3|30
1693534500000|2023-09-01 02:15:00|7455.6|7452.6|7455.3|7452.3|7456.1|7453.1|7455.3|7452.3|23
1693534800000|2023-09-01 02:20:00|7454.8|7451.8|7455.1|7452.1|7455.3|7452.3|7454.8|7451.8|13
1693535100000|2023-09-01 02:25:00|7455.6|7452.6|7454.8|7451.8|7456.1|7453.1|7454.8|7451.8|27
1693535400000|2023-09-01 02:30:00|7455.1|7452.1|7454.8|7451.8|7456.3|7453.3|7454.6|7451.6|10
1693535700000|2023-09-01 02:35:00|7455.1|7452.1|7455.3|7452.3|7455.6|7452.6|7454.8|7451.8|5
1693536000000|2023-09-01 02:40:00|7454.8|7451.8|7451.3|7448.3|7455.3|7452.3|7450.8|7447.8|96
1693536300000|2023-09-01 02:45:00|7451.6|7448.6|7451.8|7448.8|7452.1|7449.1|7450.3|7447.3|17
1693536600000|2023-09-01 02:50:00|7451.6|7448.6|7450.8|7447.8|7451.6|7448.6|7450.3|7447.3|8
1693536900000|2023-09-01 02:55:00|7450.6|7447.6|7450.6|7447.6|7451.3|7448.3|7449.8|7446.8|23
1693537200000|2023-09-01 03:00:00|7450.8|7447.8|7452.3|7449.3|7452.3|7449.3|7450.6|7447.6|13
1693537500000|2023-09-01 03:05:00|7452.6|7449.6|7452.3|7449.3|7452.8|7449.8|7451.3|7448.3|5
1693537800000|2023-09-01 03:10:00|7452.8|7449.8|7451.8|7448.8|7452.8|7449.8|7451.8|7448.8|1
1693538100000|2023-09-01 03:15:00|7452.1|7449.1|7452.3|7449.3|7452.6|7449.6|7451.8|7448.8|7
1693538400000|2023-09-01 03:20:00|7452.1|7449.1|7452.3|7449.3|7452.8|7449.8|7451.8|7448.8|4
1693538700000|2023-09-01 03:25:00|7452.6|7449.6|7452.3|7449.3|7452.8|7449.8|7452.3|7449.3|2
1693539000000|2023-09-01 03:30:00|7452.6|7449.6|7452.8|7449.8|7453.1|7450.1|7451.8|7448.8|33
1693539300000|2023-09-01 03:35:00|7453.1|7450.1|7452.8|7449.8|7454.8|7451.8|7452.8|7449.8|17
1693539600000|2023-09-01 03:40:00|7452.1|7449.1|7452.3|7449.3|7452.8|7449.8|7451.3|7448.3|11
1693539900000|2023-09-01 03:45:00|7452.8|7449.8|7453.6|7450.6|7453.8|7450.8|7451.8|7448.8|15
1693540200000|2023-09-01 03:50:00|7453.8|7450.8|7453.8|7450.8|7454.1|7451.1|7452.8|7449.8|13
1693540500000|2023-09-01 03:55:00|7454.1|7451.1|7454.3|7451.3|7454.3|7451.3|7453.3|7450.3|10
1693540800000|2023-09-01 04:00:00|7454.6|7451.6|7455.8|7452.8|7456.1|7453.1|7454.6|7451.6|12
1693541100000|2023-09-01 04:05:00|7456.1|7453.1|7455.8|7452.8|7457.3|7454.3|7455.8|7452.8|51
1693541400000|2023-09-01 04:10:00|7456.3|7453.3|7457.3|7454.3|7457.3|7454.3|7456.1|7453.1|23
1693541700000|2023-09-01 04:15:00|7456.8|7453.8|7456.8|7453.8|7457.3|7454.3|7456.6|7453.6|12
1693542000000|2023-09-01 04:20:00|7457.1|7454.1|7457.3|7454.3|7457.3|7454.3|7456.8|7453.8|4
1693542300000|2023-09-01 04:25:00|7456.8|7453.8|7457.6|7454.6|7457.6|7454.6|7456.3|7453.3|18
1693542600000|2023-09-01 04:30:00|7457.8|7454.8|7457.3|7454.3|7458.1|7455.1|7457.1|7454.1|19
1693542900000|2023-09-01 04:35:00|7457.6|7454.6|7456.3|7453.3|7458.1|7455.1|7456.1|7453.1|24
1693543200000|2023-09-01 04:40:00|7456.6|7453.6|7456.3|7453.3|7457.6|7454.6|7455.8|7452.8|17
1693543500000|2023-09-01 04:45:00|7456.6|7453.6|7457.1|7454.1|7457.3|7454.3|7456.3|7453.3|8
1693543800000|2023-09-01 04:50:00|7457.3|7454.3|7455.8|7452.8|7457.3|7454.3|7455.3|7452.3|11
1693544100000|2023-09-01 04:55:00|7456.1|7453.1|7456.8|7453.8|7456.8|7453.8|7455.8|7452.8|3
1693544400000|2023-09-01 05:00:00|7457.1|7454.1|7457.3|7454.3|7458.1|7455.1|7456.3|7453.3|75
1693544700000|2023-09-01 05:05:00|7457.6|7454.6|7458.3|7455.3|7459.1|7456.1|7457.6|7454.6|84
1693545000000|2023-09-01 05:10:00|7458.1|7455.1|7460.8|7457.8|7461.1|7458.1|7457.8|7454.8|81
1693545300000|2023-09-01 05:15:00|7461.1|7458.1|7459.8|7456.8|7461.1|7458.1|7458.6|7455.6|43
1693545600000|2023-09-01 05:20:00|7459.3|7456.3|7458.6|7455.6|7459.6|7456.6|7458.3|7455.3|12
1693545900000|2023-09-01 05:25:00|7459.1|7456.1|7459.8|7456.8|7459.8|7456.8|7458.8|7455.8|10
1693546200000|2023-09-01 05:30:00|7460.1|7457.1|7459.8|7456.8|7460.1|7457.1|7459.1|7456.1|20
1693546500000|2023-09-01 05:35:00|7459.6|7456.6|7458.3|7455.3|7459.6|7456.6|7457.6|7454.6|27
1693546800000|2023-09-01 05:40:00|7458.6|7455.6|7458.6|7455.6|7460.1|7457.1|7458.3|7455.3|16
1693547100000|2023-09-01 05:45:00|7458.8|7455.8|7457.6|7454.6|7459.3|7456.3|7457.1|7454.1|22
1693547400000|2023-09-01 05:50:00|7457.3|7454.3|7453.8|7450.8|7457.3|7454.3|7453.1|7450.1|34
1693547700000|2023-09-01 05:55:00|7454.1|7451.1|7454.3|7451.3|7454.8|7451.8|7452.8|7449.8|16
1693548000000|2023-09-01 06:00:00|7454.8|7451.8|7452.8|7450.8|7455.1|7452.8|7450.8|7448.8|252
1693548300000|2023-09-01 06:05:00|7453.1|7451.1|7450.6|7448.6|7453.1|7451.1|7450.1|7448.1|133
1693548600000|2023-09-01 06:10:00|7450.8|7448.8|7452.1|7450.1|7453.1|7451.1|7450.1|7448.1|159
1693548900000|2023-09-01 06:15:00|7451.6|7449.6|7448.6|7446.6|7453.1|7451.1|7448.6|7446.6|190
1693549200000|2023-09-01 06:20:00|7448.3|7446.3|7447.3|7445.3|7448.3|7446.3|7445.1|7443.1|117
1693549500000|2023-09-01 06:25:00|7447.6|7445.6|7444.6|7442.6|7447.8|7445.8|7444.3|7442.3|180
1693549800000|2023-09-01 06:30:00|7444.8|7442.8|7446.6|7444.6|7447.3|7445.3|7443.3|7441.3|363
1693550100000|2023-09-01 06:35:00|7446.1|7444.1|7448.1|7446.1|7449.6|7447.6|7446.1|7444.1|143
1693550400000|2023-09-01 06:40:00|7447.8|7445.8|7449.1|7447.1|7450.8|7448.8|7447.8|7445.8|94
1693550700000|2023-09-01 06:45:00|7449.3|7447.3|7449.1|7447.1|7451.1|7449.1|7448.1|7446.1|131
1693551000000|2023-09-01 06:50:00|7448.8|7446.8|7447.8|7445.8|7450.6|7448.6|7445.8|7443.8|129
1693551300000|2023-09-01 06:55:00|7448.1|7446.1|7464.6|7462.6|7464.6|7462.6|7448.1|7446.1|515
1693551600000|2023-09-01 07:00:00|7464.1|7463.1|7447.6|7446.6|7464.1|7463.1|7446.3|7445.3|3385
1693551900000|2023-09-01 07:05:00|7447.8|7446.8|7451.8|7450.8|7458.3|7457.3|7445.6|7444.6|1945
1693552200000|2023-09-01 07:10:00|7452.1|7451.1|7455.1|7454.1|7456.1|7455.1|7450.6|7449.6|774
1693552500000|2023-09-01 07:15:00|7455.6|7454.6|7461.3|7460.3|7463.1|7462.1|7455.6|7454.6|1135
1693552800000|2023-09-01 07:20:00|7461.1|7460.1|7455.3|7454.3|7461.1|7460.1|7452.6|7451.6|642
1693553100000|2023-09-01 07:25:00|7455.1|7454.1|7455.3|7454.3|7457.6|7456.6|7453.6|7452.6|596
1693553400000|2023-09-01 07:30:00|7455.1|7454.1|7465.1|7464.1|7466.6|7465.6|7455.1|7454.1|561
1693553700000|2023-09-01 07:35:00|7465.8|7464.8|7464.8|7463.8|7467.3|7466.3|7463.6|7462.6|561
1693554000000|2023-09-01 07:40:00|7465.1|7464.1|7466.6|7465.6|7467.3|7466.3|7460.1|7459.1|491
1693554300000|2023-09-01 07:45:00|7466.8|7465.8|7470.6|7469.6|7473.6|7472.6|7466.8|7465.8|518
1693554600000|2023-09-01 07:50:00|7470.8|7469.8|7473.8|7472.8|7475.1|7474.1|7470.6|7469.6|421
1693554900000|2023-09-01 07:55:00|7473.6|7472.6|7477.3|7476.3|7478.1|7477.1|7473.1|7472.1|415
1693555200000|2023-09-01 08:00:00|7477.1|7476.1|7480.1|7479.1|7480.8|7479.8|7475.1|7474.1|463
1693555500000|2023-09-01 08:05:00|7480.6|7479.6|7475.3|7474.3|7482.3|7481.3|7474.1|7473.1|385
1693555800000|2023-09-01 08:10:00|7475.1|7474.1|7474.3|7473.3|7476.8|7475.8|7473.1|7472.1|392
1693556100000|2023-09-01 08:15:00|7474.6|7473.6|7471.3|7470.3|7474.6|7473.6|7468.6|7467.6|385
1693556400000|2023-09-01 08:20:00|7471.6|7470.6|7472.3|7471.3|7474.1|7473.1|7469.3|7468.3|456
1693556700000|2023-09-01 08:25:00|7472.1|7471.1|7475.6|7474.6|7475.6|7474.6|7471.8|7470.8|403
1693557000000|2023-09-01 08:30:00|7476.1|7475.1|7476.6|7475.6|7476.8|7475.8|7473.8|7472.8|385
1693557300000|2023-09-01 08:35:00|7476.8|7475.8|7478.6|7477.6|7478.6|7477.6|7475.8|7474.8|360
1693557600000|2023-09-01 08:40:00|7478.8|7477.8|7476.6|7475.6|7479.6|7478.6|7476.1|7475.1|480
1693557900000|2023-09-01 08:45:00|7476.3|7475.3|7476.6|7475.6|7477.3|7476.3|7472.1|7471.1|303
1693558200000|2023-09-01 08:50:00|7476.8|7475.8|7476.8|7475.8|7479.1|7478.1|7475.6|7474.6|388
1693558500000|2023-09-01 08:55:00|7476.6|7475.6|7473.6|7472.6|7477.1|7476.1|7472.6|7471.6|326
1693558800000|2023-09-01 09:00:00|7474.1|7473.1|7477.8|7476.8|7477.8|7476.8|7472.3|7471.3|357
1693559100000|2023-09-01 09:05:00|7478.1|7477.1|7475.8|7474.8|7479.1|7478.1|7474.1|7473.1|398
1693559400000|2023-09-01 09:10:00|7475.6|7474.6|7477.1|7476.1|7477.1|7476.1|7473.6|7472.6|225
1693559700000|2023-09-01 09:15:00|7477.6|7476.6|7480.1|7479.1|7480.6|7479.6|7476.6|7475.6|247
1693560000000|2023-09-01 09:20:00|7479.8|7478.8|7484.6|7483.6|7484.6|7483.6|7479.1|7478.1|404
1693560300000|2023-09-01 09:25:00|7484.8|7483.8|7486.3|7485.3|7486.3|7485.3|7483.6|7482.6|393
1693560600000|2023-09-01 09:30:00|7486.1|7485.1|7480.6|7479.6|7486.6|7485.6|7480.6|7479.6|663
1693560900000|2023-09-01 09:35:00|7480.3|7479.3|7480.8|7479.8|7481.6|7480.6|7476.1|7475.1|405
1693561200000|2023-09-01 09:40:00|7480.6|7479.6|7476.6|7475.6|7480.6|7479.6|7476.6|7475.6|329
1693561500000|2023-09-01 09:45:00|7477.1|7476.1|7479.1|7478.1|7479.6|7478.6|7476.8|7475.8|185
1693561800000|2023-09-01 09:50:00|7478.6|7477.6|7476.1|7475.1|7479.3|7478.3|7476.1|7475.1|399
1693562100000|2023-09-01 09:55:00|7475.8|7474.8|7470.3|7469.3|7476.1|7475.1|7470.1|7469.1|324
1693562400000|2023-09-01 10:00:00|7470.8|7469.8|7471.8|7470.8|7472.6|7471.6|7466.3|7465.3|506
1693562700000|2023-09-01 10:05:00|7471.6|7470.6|7478.3|7477.3|7478.6|7477.6|7471.6|7470.6|506
1693563000000|2023-09-01 10:10:00|7478.1|7477.1|7484.1|7483.1|7484.3|7483.3|7477.1|7476.1|557
1693563300000|2023-09-01 10:15:00|7484.3|7483.3|7480.6|7479.6|7485.8|7484.8|7478.6|7477.6|471
1693563600000|2023-09-01 10:20:00|7481.1|7480.1|7484.6|7483.6|7484.6|7483.6|7481.1|7480.1|296
1693563900000|2023-09-01 10:25:00|7484.8|7483.8|7485.8|7484.8|7485.8|7484.8|7484.1|7483.1|258
1693564200000|2023-09-01 10:30:00|7486.1|7485.1|7491.6|7490.6|7491.6|7490.6|7485.6|7484.6|365
1693564500000|2023-09-01 10:35:00|7491.3|7490.3|7492.6|7491.6|7493.1|7492.1|7489.1|7488.1|213
1693564800000|2023-09-01 10:40:00|7493.1|7492.1|7493.1|7492.1|7494.1|7493.1|7491.6|7490.6|293
1693565100000|2023-09-01 10:45:00|7493.6|7492.6|7488.6|7487.6|7494.1|7493.1|7486.6|7485.6|391
1693565400000|2023-09-01 10:50:00|7488.8|7487.8|7486.1|7485.1|7490.1|7489.1|7485.6|7484.6|417
1693565700000|2023-09-01 10:55:00|7485.8|7484.8|7485.1|7484.1|7487.1|7486.1|7484.6|7483.6|364
1693566000000|2023-09-01 11:00:00|7484.8|7483.8|7485.6|7484.6|7487.1|7486.1|7481.8|7480.8|371
1693566300000|2023-09-01 11:05:00|7485.3|7484.3|7483.3|7482.3|7485.6|7484.6|7483.1|7482.1|229
1693566600000|2023-09-01 11:10:00|7483.6|7482.6|7485.1|7484.1|7486.6|7485.6|7482.1|7481.1|347
1693566900000|2023-09-01 11:15:00|7485.3|7484.3|7487.6|7486.6|7488.1|7487.1|7485.1|7484.1|190
1693567200000|2023-09-01 11:20:00|7487.8|7486.8|7487.6|7486.6|7489.1|7488.1|7485.6|7484.6|182
1693567500000|2023-09-01 11:25:00|7488.1|7487.1|7484.1|7483.1|7489.1|7488.1|7484.1|7483.1|217
1693567800000|2023-09-01 11:30:00|7484.3|7483.3|7480.1|7479.1|7485.1|7484.1|7479.3|7478.3|531
1693568100000|2023-09-01 11:35:00|7479.8|7478.8|7482.8|7481.8|7482.8|7481.8|7478.3|7477.3|322
1693568400000|2023-09-01 11:40:00|7482.6|7481.6|7489.4|7488.4|7489.4|7488.4|7482.4|7481.4|239
1693568700000|2023-09-01 11:45:00|7489.1|7488.1|7487.9|7486.9|7489.9|7488.9|7487.4|7486.4|614
1693569000000|2023-09-01 11:50:00|7488.1|7487.1|7485.4|7484.4|7488.4|7487.4|7484.9|7483.9|690
1693569300000|2023-09-01 11:55:00|7485.6|7484.6|7484.1|7483.1|7485.6|7484.6|7482.4|7481.4|473
1693569600000|2023-09-01 12:00:00|7483.9|7482.9|7482.4|7481.4|7483.9|7482.9|7480.1|7479.1|392
1693569900000|2023-09-01 12:05:00|7482.1|7481.1|7483.9|7482.9|7486.4|7485.4|7481.9|7480.9|395
1693570200000|2023-09-01 12:10:00|7483.4|7482.4|7475.1|7474.1|7483.9|7482.9|7475.1|7474.1|440
1693570500000|2023-09-01 12:15:00|7474.9|7473.9|7474.9|7473.9|7478.4|7477.4|7472.4|7471.4|355
1693570800000|2023-09-01 12:20:00|7474.4|7473.4|7476.1|7475.1|7476.9|7475.9|7472.9|7471.9|456
1693571100000|2023-09-01 12:25:00|7475.9|7474.9|7475.9|7474.9|7475.9|7474.9|7472.9|7471.9|502
1693571400000|2023-09-01 12:30:00|7475.6|7474.6|7472.9|7471.9|7481.6|7480.6|7470.6|7469.6|1686
1693571700000|2023-09-01 12:35:00|7473.1|7472.1|7476.9|7475.9|7477.4|7476.4|7468.9|7467.9|895
1693572000000|2023-09-01 12:40:00|7477.1|7476.1|7467.4|7466.4|7477.1|7476.1|7466.6|7465.6|656
1693572300000|2023-09-01 12:45:00|7467.1|7466.1|7470.4|7469.4|7471.4|7470.4|7466.6|7465.6|382
1693572600000|2023-09-01 12:50:00|7469.9|7468.9|7474.9|7473.9|7474.9|7473.9|7468.4|7467.4|482
1693572900000|2023-09-01 12:55:00|7475.1|7474.1|7478.4|7477.4|7480.4|7479.4|7473.4|7472.4|458
1693573200000|2023-09-01 13:00:00|7478.6|7477.6|7482.9|7481.9|7484.1|7483.1|7475.6|7474.6|490
1693573500000|2023-09-01 13:05:00|7483.4|7482.4|7493.4|7492.4|7493.4|7492.4|7482.4|7481.4|684
1693573800000|2023-09-01 13:10:00|7493.6|7492.6|7488.4|7487.4|7494.4|7493.4|7487.9|7486.9|499
1693574100000|2023-09-01 13:15:00|7487.9|7486.9|7487.1|7486.1|7488.9|7487.9|7485.6|7484.6|377
1693574400000|2023-09-01 13:20:00|7487.4|7486.4|7481.9|7480.9|7487.4|7486.4|7481.6|7480.6|562
1693574700000|2023-09-01 13:25:00|7481.4|7480.4|7478.6|7477.6|7481.9|7480.9|7478.4|7477.4|483
1693575000000|2023-09-01 13:30:00|7478.1|7477.1|7480.4|7479.4|7484.1|7483.1|7476.9|7475.9|823
1693575300000|2023-09-01 13:35:00|7480.6|7479.6|7467.1|7466.1|7480.6|7479.6|7464.6|7463.6|1174
1693575600000|2023-09-01 13:40:00|7467.4|7466.4|7470.1|7469.1|7471.1|7470.1|7462.4|7461.4|1012
1693575900000|2023-09-01 13:45:00|7469.9|7468.9|7466.4|7465.4|7470.4|7469.4|7461.9|7460.9|749
1693576200000|2023-09-01 13:50:00|7465.6|7464.6|7463.4|7462.4|7467.1|7466.1|7461.1|7460.1|752
1693576500000|2023-09-01 13:55:00|7463.9|7462.9|7470.4|7469.4|7472.9|7471.9|7462.9|7461.9|1064
1693576800000|2023-09-01 14:00:00|7470.6|7469.6|7472.1|7471.1|7473.6|7472.6|7462.1|7461.1|1005
1693577100000|2023-09-01 14:05:00|7472.4|7471.4|7480.9|7479.9|7481.9|7480.9|7471.9|7470.9|1030
1693577400000|2023-09-01 14:10:00|7481.7|7480.7|7480.7|7479.7|7487.2|7486.2|7480.7|7479.7|1023
1693577700000|2023-09-01 14:15:00|7481.4|7480.4|7478.7|7477.7|7481.7|7480.7|7474.7|7473.7|1117
1693578000000|2023-09-01 14:20:00|7479.2|7478.2|7480.2|7479.2|7485.2|7484.2|7477.7|7476.7|592
1693578300000|2023-09-01 14:25:00|7480.4|7479.4|7487.9|7486.9|7488.2|7487.2|7479.9|7478.9|667
1693578600000|2023-09-01 14:30:00|7487.7|7486.7|7479.4|7478.4|7487.7|7486.7|7478.4|7477.4|568
1693578900000|2023-09-01 14:35:00|7479.2|7478.2|7484.2|7483.2|7485.7|7484.7|7479.2|7478.2|480
1693579200000|2023-09-01 14:40:00|7484.4|7483.4|7483.7|7482.7|7484.7|7483.7|7480.4|7479.4|509
1693579500000|2023-09-01 14:45:00|7483.9|7482.9|7480.4|7479.4|7484.2|7483.2|7478.2|7477.2|531
1693579800000|2023-09-01 14:50:00|7480.2|7479.2|7478.4|7477.4|7482.2|7481.2|7477.7|7476.7|569
1693580100000|2023-09-01 14:55:00|7478.2|7477.2|7475.7|7474.7|7478.4|7477.4|7472.7|7471.7|977
1693580400000|2023-09-01 15:00:00|7475.4|7474.4|7476.2|7475.2|7476.7|7475.7|7472.9|7471.9|510
1693580700000|2023-09-01 15:05:00|7475.9|7474.9|7474.9|7473.9|7477.9|7476.9|7474.2|7473.2|601
1693581000000|2023-09-01 15:10:00|7475.2|7474.2|7472.9|7471.9|7476.2|7475.2|7472.7|7471.7|586
1693581300000|2023-09-01 15:15:00|7473.2|7472.2|7474.4|7473.4|7474.7|7473.7|7470.7|7469.7|640
1693581600000|2023-09-01 15:20:00|7474.2|7473.2|7475.2|7474.2|7475.7|7474.7|7472.2|7471.2|810
1693581900000|2023-09-01 15:25:00|7474.9|7473.9|7468.2|7466.2|7475.9|7474.9|7467.2|7465.7|3798
1693582200000|2023-09-01 15:30:00|7468.4|7466.4|7466.2|7464.2|7470.7|7468.7|7464.7|7462.7|4274
1693582500000|2023-09-01 15:35:00|7467.2|7465.2|7463.9|7461.9|7469.4|7467.4|7462.7|7460.7|1998
1693582800000|2023-09-01 15:40:00|7463.2|7461.2|7465.2|7463.2|7465.7|7463.7|7462.4|7460.4|419
1693583100000|2023-09-01 15:45:00|7464.7|7462.7|7461.9|7459.9|7465.7|7463.7|7461.2|7459.2|669
1693583400000|2023-09-01 15:50:00|7462.2|7460.2|7465.2|7463.2|7465.2|7463.2|7460.7|7458.7|216
1693583700000|2023-09-01 15:55:00|7464.9|7462.9|7465.4|7463.4|7466.7|7464.7|7464.4|7462.4|281
1693584000000|2023-09-01 16:00:00|7465.2|7463.2|7465.4|7463.4|7466.7|7464.7|7464.2|7462.2|260
1693584300000|2023-09-01 16:05:00|7465.7|7463.7|7470.7|7468.7|7471.4|7469.4|7465.2|7463.2|217
1693584600000|2023-09-01 16:10:00|7470.9|7468.9|7473.9|7471.9|7474.7|7472.7|7470.4|7468.4|183
1693584900000|2023-09-01 16:15:00|7473.7|7471.7|7477.7|7475.7|7477.7|7475.7|7473.7|7471.7|204
1693585200000|2023-09-01 16:20:00|7478.2|7476.2|7480.7|7478.7|7481.2|7479.2|7477.9|7475.9|268
1693585500000|2023-09-01 16:25:00|7481.2|7479.2|7478.2|7476.2|7481.9|7479.9|7477.7|7475.7|328
1693585800000|2023-09-01 16:30:00|7477.9|7475.9|7478.7|7476.7|7481.2|7479.2|7477.9|7475.9|118
1693586100000|2023-09-01 16:35:00|7478.9|7476.9|7477.9|7475.9|7479.2|7477.2|7476.9|7474.9|107
1693586400000|2023-09-01 16:40:00|7478.2|7476.2|7474.2|7472.2|7479.2|7477.2|7473.7|7471.7|281
1693586700000|2023-09-01 16:45:00|7473.9|7471.9|7478.7|7476.7|7478.7|7476.7|7473.2|7471.2|179
1693587000000|2023-09-01 16:50:00|7478.4|7476.4|7479.4|7477.4|7479.9|7477.9|7477.7|7475.7|145
1693587300000|2023-09-01 16:55:00|7478.9|7476.9|7477.4|7475.4|7480.2|7478.2|7476.7|7474.7|179
1693587600000|2023-09-01 17:00:00|7477.7|7475.7|7476.2|7474.2|7478.2|7476.2|7475.7|7473.7|95
1693587900000|2023-09-01 17:05:00|7475.9|7473.9|7474.2|7472.2|7476.7|7474.7|7473.2|7471.2|107
1693588200000|2023-09-01 17:10:00|7474.4|7472.4|7475.7|7473.7|7476.2|7474.2|7474.2|7472.2|71
1693588500000|2023-09-01 17:15:00|7476.2|7474.2|7476.7|7474.7|7477.2|7475.2|7475.7|7473.7|89
1693588800000|2023-09-01 17:20:00|7477.2|7475.2|7473.7|7471.7|7477.9|7475.9|7473.7|7471.7|245
1693589100000|2023-09-01 17:25:00|7473.2|7471.2|7472.2|7470.2|7473.2|7471.2|7471.2|7469.2|126
1693589400000|2023-09-01 17:30:00|7471.7|7469.7|7473.7|7471.7|7474.7|7472.7|7471.7|7469.7|69
1693589700000|2023-09-01 17:35:00|7473.4|7471.4|7475.2|7473.2|7475.2|7473.2|7473.4|7471.4|49
1693590000000|2023-09-01 17:40:00|7474.9|7472.9|7475.7|7473.7|7476.2|7474.2|7474.7|7472.7|92
1693590300000|2023-09-01 17:45:00|7475.4|7473.4|7475.9|7473.9|7476.4|7474.4|7475.2|7473.2|71
1693590600000|2023-09-01 17:50:00|7476.2|7474.2|7476.2|7474.2|7476.2|7474.2|7475.2|7473.2|48
1693590900000|2023-09-01 17:55:00|7475.9|7473.9|7478.7|7476.7|7478.7|7476.7|7475.7|7473.7|72
1693591200000|2023-09-01 18:00:00|7478.2|7476.2|7480.2|7478.2|7480.2|7478.2|7477.7|7475.7|113
1693591500000|2023-09-01 18:05:00|7479.7|7477.7|7480.7|7478.7|7480.7|7478.7|7479.2|7477.2|70
1693591800000|2023-09-01 18:10:00|7480.9|7478.9|7481.2|7479.2|7481.2|7479.2|7479.4|7477.4|40
1693592100000|2023-09-01 18:15:00|7480.7|7478.7|7480.2|7478.2|7481.2|7479.2|7479.7|7477.7|67
1693592400000|2023-09-01 18:20:00|7479.7|7477.7|7477.9|7475.9|7480.2|7478.2|7477.7|7475.7|33
1693592700000|2023-09-01 18:25:00|7477.7|7475.7|7478.2|7476.2|7478.4|7476.4|7475.7|7473.7|90
1693593000000|2023-09-01 18:30:00|7478.4|7476.4|7477.9|7475.9|7479.2|7477.2|7476.7|7474.7|59
1693593300000|2023-09-01 18:35:00|7478.2|7476.2|7478.7|7476.7|7478.7|7476.7|7476.9|7474.9|83
1693593600000|2023-09-01 18:40:00|7478.4|7476.4|7478.9|7476.9|7479.7|7477.7|7477.7|7475.7|140
1693593900000|2023-09-01 18:45:00|7479.2|7477.2|7479.7|7477.7|7480.7|7478.7|7479.2|7477.2|63
1693594200000|2023-09-01 18:50:00|7479.9|7477.9|7481.7|7479.7|7481.7|7479.7|7479.9|7477.9|53
1693594500000|2023-09-01 18:55:00|7481.4|7479.4|7482.2|7480.2|7482.2|7480.2|7480.4|7478.4|72
1693594800000|2023-09-01 19:00:00|7482.4|7480.4|7481.9|7479.9|7482.9|7480.9|7481.2|7479.2|136
1693595100000|2023-09-01 19:05:00|7482.2|7480.2|7481.4|7479.4|7482.2|7480.2|7480.4|7478.4|61
1693595400000|2023-09-01 19:10:00|7481.2|7479.2|7481.9|7479.9|7483.2|7481.2|7481.2|7479.2|54
1693595700000|2023-09-01 19:15:00|7482.2|7480.2|7482.2|7480.2|7483.2|7481.2|7482.2|7480.2|44
1693596000000|2023-09-01 19:20:00|7481.9|7479.9|7483.7|7481.7|7483.7|7481.7|7481.2|7479.2|39
1693596300000|2023-09-01 19:25:00|7483.2|7481.2|7484.2|7482.2|7484.4|7482.4|7482.7|7480.7|58
1693596600000|2023-09-01 19:30:00|7484.4|7482.4|7485.2|7483.2|7486.2|7484.2|7484.4|7482.4|86
1693596900000|2023-09-01 19:35:00|7484.7|7482.7|7484.2|7482.2|7485.2|7483.2|7482.7|7480.7|118
1693597200000|2023-09-01 19:40:00|7484.4|7482.4|7484.9|7482.9|7486.2|7484.2|7484.4|7482.4|247
1693597500000|2023-09-01 19:45:00|7484.7|7482.7|7484.2|7482.2|7485.2|7483.2|7482.7|7480.7|210
1693597800000|2023-09-01 19:50:00|7483.7|7481.7|7489.7|7487.7|7489.7|7487.7|7482.7|7480.7|573
1693598100000|2023-09-01 19:55:00|7490.2|7488.2|7491.5|7487.5|7491.5|7489.4|7487.7|7485.7|1129
1693598400000|2023-09-01 20:00:00|7492.8|7488.8|7491.2|7487.2|7493.6|7489.6|7490.9|7486.9|0
1693598700000|2023-09-01 20:05:00|7491.1|7487.1|7490.3|7486.3|7491.2|7487.2|7489.6|7485.6|0
1693599000000|2023-09-01 20:10:00|7490.2|7486.2|7490.5|7486.5|7490.6|7486.6|7490|7486|0
1693599300000|2023-09-01 20:15:00|7490.4|7486.4|7487.4|7483.4|7490.4|7486.4|7487.2|7483.2|0
1693599600000|2023-09-01 20:20:00|7487.3|7483.3|7487.1|7483.1|7487.6|7483.6|7487.1|7483.1|0
1693599900000|2023-09-01 20:25:00|7487|7483|7487.3|7483.3|7487.3|7483.3|7486.5|7482.5|0
1693600200000|2023-09-01 20:30:00|7487.4|7483.4|7486.3|7482.3|7487.5|7483.5|7486.3|7482.3|0
1693600500000|2023-09-01 20:35:00|7486.4|7482.4|7485.5|7481.5|7486.6|7482.6|7485.3|7481.3|0
1693600800000|2023-09-01 20:40:00|7485.6|7481.6|7486.6|7482.6|7486.6|7482.6|7485.1|7481.1|0
1693601100000|2023-09-01 20:45:00|7486.5|7482.5|7486|7482|7486.6|7482.6|7485.8|7481.8|0
1693601400000|2023-09-01 20:50:00|7486.1|7482.1|7486|7482|7486.4|7482.4|7486|7482|0
1693601700000|2023-09-01 20:55:00|7486.1|7482.1|7485.2|7481.2|7486.4|7482.4|7485|7481|0
1693778400000|2023-09-03 22:00:00|7492.2|7488.2|7491.5|7487.5|7492.9|7488.9|7491.3|7487.3|0
1693778700000|2023-09-03 22:05:00|7491.6|7487.6|7488.8|7484.8|7491.7|7487.7|7488.8|7484.8|0
1693779000000|2023-09-03 22:10:00|7488.7|7484.7|7489|7485|7490.7|7486.7|7488.5|7484.5|0
1693779300000|2023-09-03 22:15:00|7489.1|7485.1|7488.8|7484.8|7489.6|7485.6|7488.2|7484.2|0
1693779600000|2023-09-03 22:20:00|7488.7|7484.7|7489|7485|7489|7485|7488.4|7484.4|0
1693779900000|2023-09-03 22:25:00|7488.9|7484.9|7489.4|7485.4|7489.4|7485.4|7488.7|7484.7|0
1693780200000|2023-09-03 22:30:00|7489.3|7485.3|7489.4|7485.4|7489.4|7485.4|7488.8|7484.8|0
1693780500000|2023-09-03 22:35:00|7489.5|7485.5|7489.1|7485.1|7490.3|7486.3|7489.1|7485.1|0
1693780800000|2023-09-03 22:40:00|7489|7485|7490|7486|7490|7486|7488.8|7484.8|0
1693781100000|2023-09-03 22:45:00|7489.9|7485.9|7489.5|7485.5|7490|7486|7489.1|7485.1|0
1693781400000|2023-09-03 22:50:00|7489.3|7485.3|7489.8|7485.8|7489.8|7485.8|7489.2|7485.2|0
1693781700000|2023-09-03 22:55:00|7489.9|7485.9|7489.6|7485.6|7490.4|7486.4|7489.2|7485.2|0
1693782000000|2023-09-03 23:00:00|7489.7|7485.7|7489.5|7485.5|7489.8|7485.8|7488.9|7484.9|0
1693782300000|2023-09-03 23:05:00|7489.4|7485.4|7489.5|7485.5|7489.5|7485.5|7488.9|7484.9|0
1693782600000|2023-09-03 23:10:00|7489.4|7485.4|7489.1|7485.1|7489.4|7485.4|7489.1|7485.1|0
1693782900000|2023-09-03 23:15:00|7489.2|7485.2|7489.5|7485.5|7489.5|7485.5|7488.9|7484.9|0
1693783200000|2023-09-03 23:20:00|7489.4|7485.4|7489.1|7485.1|7489.5|7485.5|7489.1|7485.1|0
1693783500000|2023-09-03 23:25:00|7489|7485|7489.1|7485.1|7489.1|7485.1|7488.9|7484.9|0
1693783800000|2023-09-03 23:30:00|7489.2|7485.2|7489.1|7485.1|7489.7|7485.7|7489.1|7485.1|0
1693784100000|2023-09-03 23:35:00|7489|7485|7489.1|7485.1|7489.5|7485.5|7488.9|7484.9|0
1693784400000|2023-09-03 23:40:00|7489|7485|7490.4|7486.4|7490.4|7486.4|7488.9|7484.9|0
1693784700000|2023-09-03 23:45:00|7490.5|7486.5|7490.5|7486.5|7491.5|7487.5|7490|7486|0
1693785000000|2023-09-03 23:50:00|7490.4|7486.4|7490.9|7486.9|7490.9|7486.9|7490|7486|0
1693785300000|2023-09-03 23:55:00|7490.8|7486.8|7490.3|7486.3|7490.8|7486.8|7489.7|7485.7|0
1693785600000|2023-09-04 00:00:00|7490.4|7486.4|7490.3|7487.3|7495.6|7492.6|7490.1|7486.4|326
1693785900000|2023-09-04 00:05:00|7490.1|7487.1|7491.6|7488.6|7492.1|7489.1|7489.6|7486.6|48
1693786200000|2023-09-04 00:10:00|7492.1|7489.1|7495.6|7492.6|7495.6|7492.6|7492.1|7489.1|55
1693786500000|2023-09-04 00:15:00|7496.1|7493.1|7492.8|7489.8|7496.1|7493.1|7492.3|7489.3|90
1693786800000|2023-09-04 00:20:00|7493.3|7490.3|7496.6|7493.6|7496.6|7493.6|7492.3|7489.3|25
1693787100000|2023-09-04 00:25:00|7496.3|7493.3|7493.8|7490.8|7496.3|7493.3|7493.8|7490.8|29
1693787400000|2023-09-04 00:30:00|7493.3|7490.3|7494.8|7491.8|7495.1|7492.1|7493.1|7490.1|30
1693787700000|2023-09-04 00:35:00|7495.3|7492.3|7495.8|7492.8|7497.3|7494.3|7494.8|7491.8|99
1693788000000|2023-09-04 00:40:00|7495.6|7492.6|7496.8|7493.8|7497.8|7494.8|7494.3|7491.3|104
1693788300000|2023-09-04 00:45:00|7497.1|7494.1|7500.3|7497.3|7500.3|7497.3|7497.1|7494.1|78
1693788600000|2023-09-04 00:50:00|7499.8|7496.8|7501.6|7498.6|7501.6|7498.6|7499.3|7496.3|134
1693788900000|2023-09-04 00:55:00|7501.1|7498.1|7499.8|7496.8|7501.3|7498.3|7498.8|7495.8|29
1693789200000|2023-09-04 01:00:00|7500.1|7497.1|7496.8|7493.8|7500.1|7497.1|7496.3|7493.3|24
1693789500000|2023-09-04 01:05:00|7497.3|7494.3|7497.8|7494.8|7498.6|7495.6|7497.3|7494.3|27
1693789800000|2023-09-04 01:10:00|7497.6|7494.6|7497.8|7494.8|7498.1|7495.1|7497.6|7494.6|18
1693790100000|2023-09-04 01:15:00|7497.6|7494.6|7496.3|7493.3|7497.8|7494.8|7495.1|7492.1|23
1693790400000|2023-09-04 01:20:00|7495.8|7492.8|7499.3|7496.3|7500.8|7497.8|7495.6|7492.6|41
1693790700000|2023-09-04 01:25:00|7499.6|7496.6|7500.3|7497.3|7502.8|7499.8|7499.3|7496.3|55
1693791000000|2023-09-04 01:30:00|7500.6|7497.6|7498.3|7495.3|7500.6|7497.6|7497.6|7494.6|36
1693791300000|2023-09-04 01:35:00|7498.6|7495.6|7496.8|7493.8|7499.6|7496.6|7496.6|7493.6|17
1693791600000|2023-09-04 01:40:00|7496.6|7493.6|7497.3|7494.3|7497.6|7494.6|7495.8|7492.8|19
1693791900000|2023-09-04 01:45:00|7496.8|7493.8|7495.6|7492.6|7496.8|7493.8|7494.8|7491.8|7
1693792200000|2023-09-04 01:50:00|7495.3|7492.3|7494.3|7491.3|7495.8|7492.8|7494.3|7491.3|21
1693792500000|2023-09-04 01:55:00|7494.8|7491.8|7497.1|7494.1|7497.1|7494.1|7494.8|7491.8|19
1693792800000|2023-09-04 02:00:00|7497.3|7494.3|7499.8|7496.8|7500.3|7497.3|7497.1|7494.1|39
1693793100000|2023-09-04 02:05:00|7500.1|7497.1|7499.8|7496.8|7500.1|7497.1|7498.3|7495.3|39
1693793400000|2023-09-04 02:10:00|7500.1|7497.1|7500.3|7497.3|7501.1|7498.1|7499.6|7496.6|46
1693793700000|2023-09-04 02:15:00|7500.8|7497.8|7499.8|7496.8|7500.8|7497.8|7499.3|7496.3|14
1693794000000|2023-09-04 02:20:00|7500.1|7497.1|7501.8|7498.8|7501.8|7498.8|7499.8|7496.8|10
1693794300000|2023-09-04 02:25:00|7501.3|7498.3|7503.1|7500.1|7503.3|7500.3|7500.8|7497.8|32
1693794600000|2023-09-04 02:30:00|7502.8|7499.8|7504.3|7501.3|7504.3|7501.3|7502.3|7499.3|26
1693794900000|2023-09-04 02:35:00|7504.6|7501.6|7504.8|7501.8|7505.3|7502.3|7504.3|7501.3|14
1693795200000|2023-09-04 02:40:00|7505.1|7502.1|7505.8|7502.8|7506.3|7503.3|7503.8|7500.8|22
1693795500000|2023-09-04 02:45:00|7506.1|7503.1|7505.8|7502.8|7506.3|7503.3|7504.8|7501.8|24
1693795800000|2023-09-04 02:50:00|7505.6|7502.6|7504.8|7501.8|7506.3|7503.3|7504.3|7501.3|28
1693796100000|2023-09-04 02:55:00|7505.1|7502.1|7506.3|7503.3|7506.3|7503.3|7505.1|7502.1|11
1693796400000|2023-09-04 03:00:00|7506.6|7503.6|7504.8|7501.8|7506.8|7503.8|7504.8|7501.8|23
1693796700000|2023-09-04 03:05:00|7504.3|7501.3|7504.3|7501.3|7505.1|7502.1|7503.8|7500.8|12
1693797000000|2023-09-04 03:10:00|7504.6|7501.6|7504.3|7501.3|7505.8|7502.8|7503.8|7500.8|25
1693797300000|2023-09-04 03:15:00|7504.8|7501.8|7506.3|7503.3|7506.3|7503.3|7504.8|7501.8|15
1693797600000|2023-09-04 03:20:00|7506.6|7503.6|7505.8|7502.8|7507.1|7504.1|7504.6|7501.6|38
1693797900000|2023-09-04 03:25:00|7506.3|7503.3|7505.3|7502.3|7506.3|7503.3|7504.8|7501.8|26
1693798200000|2023-09-04 03:30:00|7505.1|7502.1|7505.8|7502.8|7506.3|7503.3|7504.6|7501.6|44
1693798500000|2023-09-04 03:35:00|7506.1|7503.1|7505.3|7502.3|7506.8|7503.8|7504.1|7501.1|22
1693798800000|2023-09-04 03:40:00|7505.1|7502.1|7505.8|7502.8|7506.1|7503.1|7504.8|7501.8|28
1693799100000|2023-09-04 03:45:00|7505.6|7502.6|7505.8|7502.8|7506.1|7503.1|7505.6|7502.6|27
1693799400000|2023-09-04 03:50:00|7505.6|7502.6|7506.6|7503.6|7506.8|7503.8|7505.3|7502.3|41
1693799700000|2023-09-04 03:55:00|7506.3|7503.3|7505.6|7502.6|7506.3|7503.3|7504.3|7501.3|53
1693800000000|2023-09-04 04:00:00|7505.1|7502.1|7503.8|7500.8|7505.1|7502.1|7503.6|7500.6|32
1693800300000|2023-09-04 04:05:00|7504.1|7501.1|7503.8|7500.8|7504.1|7501.1|7503.8|7500.8|4
1693800600000|2023-09-04 04:10:00|7503.6|7500.6|7504.8|7501.8|7504.8|7501.8|7503.6|7500.6|5
1693800900000|2023-09-04 04:15:00|7504.6|7501.6|7504.1|7501.1|7504.6|7501.6|7504.1|7501.1|24
1693801200000|2023-09-04 04:20:00|7503.6|7500.6|7504.1|7501.1|7504.8|7501.8|7503.6|7500.6|19
1693801500000|2023-09-04 04:25:00|7503.6|7500.6|7503.8|7500.8|7504.3|7501.3|7503.6|7500.6|2
1693801800000|2023-09-04 04:30:00|7504.1|7501.1|7502.8|7499.8|7504.6|7501.6|7502.8|7499.8|6
1693802100000|2023-09-04 04:35:00|7503.1|7500.1|7502.6|7499.6|7503.3|7500.3|7502.3|7499.3|9
1693802400000|2023-09-04 04:40:00|7503.1|7500.1|7503.3|7500.3|7504.1|7501.1|7502.6|7499.6|21
1693802700000|2023-09-04 04:45:00|7503.6|7500.6|7503.3|7500.3|7504.1|7501.1|7502.8|7499.8|8
1693803000000|2023-09-04 04:50:00|7502.8|7499.8|7503.3|7500.3|7503.8|7500.8|7502.8|7499.8|2
1693803300000|2023-09-04 04:55:00|7503.1|7500.1|7503.3|7500.3|7504.6|7501.6|7503.1|7500.1|13
1693803600000|2023-09-04 05:00:00|7503.6|7500.6|7504.3|7501.3|7505.3|7502.3|7503.1|7500.1|17
1693803900000|2023-09-04 05:05:00|7503.8|7500.8|7504.3|7501.3|7505.6|7502.6|7503.8|7500.8|24
1693804200000|2023-09-04 05:10:00|7504.1|7501.1|7504.8|7501.8|7505.6|7502.6|7503.8|7500.8|24
1693804500000|2023-09-04 05:15:00|7505.1|7502.1|7507.8|7504.8|7507.8|7504.8|7504.8|7501.8|32
1693804800000|2023-09-04 05:20:00|7507.6|7504.6|7506.3|7503.3|7508.3|7505.3|7506.3|7503.3|24
1693805100000|2023-09-04 05:25:00|7506.1|7503.1|7504.8|7501.8|7506.3|7503.3|7504.6|7501.6|27
1693805400000|2023-09-04 05:30:00|7505.1|7502.1|7506.8|7503.8|7506.8|7503.8|7504.8|7501.8|32
1693805700000|2023-09-04 05:35:00|7506.6|7503.6|7504.8|7501.8|7506.8|7503.8|7503.8|7500.8|16
1693806000000|2023-09-04 05:40:00|7505.1|7502.1|7505.8|7502.8|7505.8|7502.8|7504.6|7501.6|24
1693806300000|2023-09-04 05:45:00|7505.6|7502.6|7505.3|7502.3|7506.6|7503.6|7503.1|7500.1|30
1693806600000|2023-09-04 05:50:00|7505.1|7502.1|7506.6|7503.6|7506.6|7503.6|7504.3|7501.3|11
1693806900000|2023-09-04 05:55:00|7507.1|7504.1|7507.3|7504.3|7507.8|7504.8|7504.8|7501.8|37
1693807200000|2023-09-04 06:00:00|7506.3|7503.3|7505.3|7503.3|7506.3|7504.1|7501.8|7499.8|249
1693807500000|2023-09-04 06:05:00|7505.6|7503.6|7505.8|7503.8|7507.6|7505.6|7502.6|7500.6|190
1693807800000|2023-09-04 06:10:00|7505.6|7503.6|7504.6|7502.6|7505.8|7503.8|7503.6|7501.6|71
1693808100000|2023-09-04 06:15:00|7504.3|7502.3|7508.1|7506.1|7508.6|7506.6|7504.3|7502.3|142
1693808400000|2023-09-04 06:20:00|7508.6|7506.6|7507.3|7505.3|7510.6|7508.6|7507.1|7505.1|245
1693808700000|2023-09-04 06:25:00|7507.6|7505.6|7507.3|7505.3|7508.1|7506.1|7505.6|7503.6|113
1693809000000|2023-09-04 06:30:00|7507.1|7505.1|7507.6|7505.6|7508.3|7506.3|7505.3|7503.3|99
1693809300000|2023-09-04 06:35:00|7507.3|7505.3|7505.8|7503.8|7508.1|7506.1|7505.3|7503.3|52
1693809600000|2023-09-04 06:40:00|7506.1|7504.1|7502.1|7500.1|7506.8|7504.8|7501.8|7499.8|76
1693809900000|2023-09-04 06:45:00|7502.3|7500.3|7502.8|7500.8|7504.6|7502.6|7502.1|7500.1|50
1693810200000|2023-09-04 06:50:00|7503.1|7501.1|7503.1|7501.1|7504.6|7502.6|7502.6|7500.6|40
1693810500000|2023-09-04 06:55:00|7503.6|7501.6|7504.3|7502.3|7508.3|7506.3|7503.1|7501.1|280
1693810800000|2023-09-04 07:00:00|7504.6|7502.6|7508.6|7507.6|7514.6|7513.6|7502.3|7501.3|2199
1693811100000|2023-09-04 07:05:00|7508.8|7507.8|7509.3|7508.3|7513.1|7512.1|7505.1|7504.1|1111
1693811400000|2023-09-04 07:10:00|7509.6|7508.6|7503.6|7502.6|7510.8|7509.8|7501.8|7500.8|825
1693811700000|2023-09-04 07:15:00|7504.1|7503.1|7504.8|7503.8|7508.3|7507.3|7503.1|7502.1|935
1693812000000|2023-09-04 07:20:00|7505.1|7504.1|7509.1|7508.1|7510.6|7509.6|7502.3|7501.3|770
1693812300000|2023-09-04 07:25:00|7508.6|7507.6|7510.1|7509.1|7511.8|7510.8|7506.6|7505.6|661
1693812600000|2023-09-04 07:30:00|7511.6|7510.6|7510.1|7509.1|7514.1|7513.1|7507.6|7506.6|933
1693812900000|2023-09-04 07:35:00|7510.6|7509.6|7515.6|7514.6|7518.1|7517.1|7510.6|7509.6|674
1693813200000|2023-09-04 07:40:00|7515.1|7514.1|7510.2|7509.2|7515.3|7514.3|7510|7509|631
1693813500000|2023-09-04 07:45:00|7510.5|7509.5|7511.7|7510.7|7512.5|7511.5|7509.5|7508.5|561
1693813800000|2023-09-04 07:50:00|7511.5|7510.5|7508|7507|7513|7512|7505.7|7504.7|581
1693814100000|2023-09-04 07:55:00|7508.2|7507.2|7513.2|7512.2|7513.5|7512.5|7507|7506|461
1693814400000|2023-09-04 08:00:00|7513.5|7512.5|7509.5|7508.5|7514.5|7513.5|7508|7507|717
1693814700000|2023-09-04 08:05:00|7509.7|7508.7|7512|7511|7513|7512|7508.5|7507.5|518
1693815000000|2023-09-04 08:10:00|7512.5|7511.5|7513.5|7512.5|7513.5|7512.5|7510|7509|239
1693815300000|2023-09-04 08:15:00|7514|7513|7514.2|7513.2|7515.2|7514.2|7512|7511|315
1693815600000|2023-09-04 08:20:00|7514.5|7513.5|7524|7523|7524.7|7523.7|7514.5|7513.5|666
1693815900000|2023-09-04 08:25:00|7524.2|7523.2|7520.7|7519.7|7525|7524|7520|7519|586
1693816200000|2023-09-04 08:30:00|7521|7520|7517.2|7516.2|7521|7520|7516|7515|386
1693816500000|2023-09-04 08:35:00|7517.5|7516.5|7521.5|7520.5|7521.7|7520.7|7517.5|7516.5|199
1693816800000|2023-09-04 08:40:00|7521.2|7520.2|7519.7|7518.7|7522|7521|7517|7516|426
1693817100000|2023-09-04 08:45:00|7520|7519|7518|7517|7521|7520|7517.5|7516.5|311
1693817400000|2023-09-04 08:50:00|7518.5|7517.5|7513.5|7512.5|7519.5|7518.5|7513.5|7512.5|301
1693817700000|2023-09-04 08:55:00|7514|7513|7518.5|7517.5|7518.5|7517.5|7514|7513|302
1693818000000|2023-09-04 09:00:00|7518.7|7517.7|7519|7518|7519.5|7518.5|7516.5|7515.5|283
1693818300000|2023-09-04 09:05:00|7519.2|7518.2|7521|7520|7522|7521|7517.2|7516.2|343
1693818600000|2023-09-04 09:10:00|7520.5|7519.5|7517.5|7516.5|7520.5|7519.5|7517.5|7516.5|185
1693818900000|2023-09-04 09:15:00|7517.7|7516.7|7517.5|7516.5|7518|7517|7514.5|7513.5|297
1693819200000|2023-09-04 09:20:00|7518|7517|7517.2|7516.2|7518|7517|7516|7515|205
1693819500000|2023-09-04 09:25:00|7517|7516|7515.5|7514.5|7517.7|7516.7|7515|7514|327
1693819800000|2023-09-04 09:30:00|7515.7|7514.7|7511|7510|7515.7|7514.7|7511|7510|415
1693820100000|2023-09-04 09:35:00|7511.2|7510.2|7510.2|7509.2|7513|7512|7508.5|7507.5|259
1693820400000|2023-09-04 09:40:00|7510.5|7509.5|7507|7506|7511|7510|7506.5|7505.5|172
1693820700000|2023-09-04 09:45:00|7507.2|7506.2|7506|7505|7507.2|7506.2|7502.7|7501.7|231
1693821000000|2023-09-04 09:50:00|7506.2|7505.2|7501.7|7500.7|7506.2|7505.2|7499.7|7498.7|279
1693821300000|2023-09-04 09:55:00|7502|7501|7500.7|7499.7|7502|7501|7496.5|7495.5|359
1693821600000|2023-09-04 10:00:00|7501|7500|7506|7505|7506|7505|7498.7|7497.7|346
1693821900000|2023-09-04 10:05:00|7505.7|7504.7|7504|7503|7506|7505|7502.7|7501.7|289
1693822200000|2023-09-04 10:10:00|7503.7|7502.7|7501|7500|7505.5|7504.5|7500.7|7499.7|207
1693822500000|2023-09-04 10:15:00|7500.2|7499.2|7502.7|7501.7|7503.5|7502.5|7500.2|7499.2|106
1693822800000|2023-09-04 10:20:00|7503|7502|7497.7|7496.7|7503|7502|7497.5|7496.5|208
1693823100000|2023-09-04 10:25:00|7497.5|7496.5|7494|7493|7499|7498|7494|7493|205
1693823400000|2023-09-04 10:30:00|7493.7|7492.7|7495.2|7494.2|7496.7|7495.7|7492.5|7491.5|138
1693823700000|2023-09-04 10:35:00|7495|7494|7497.7|7496.7|7497.7|7496.7|7495|7494|117
1693824000000|2023-09-04 10:40:00|7498|7497|7495.5|7494.5|7498.5|7497.5|7494.5|7493.5|109
1693824300000|2023-09-04 10:45:00|7495|7494|7494.7|7493.7|7495.5|7494.5|7493|7492|143
1693824600000|2023-09-04 10:50:00|7495|7494|7496|7495|7496|7495|7494|7493|169
1693824900000|2023-09-04 10:55:00|7495.5|7494.5|7498|7497|7498.5|7497.5|7494.7|7493.7|374
1693825200000|2023-09-04 11:00:00|7497.5|7496.5|7499.5|7498.5|7500|7499|7494|7493|360
1693825500000|2023-09-04 11:05:00|7500|7499|7498|7497|7500.7|7499.7|7496.2|7495.2|176
1693825800000|2023-09-04 11:10:00|7498.2|7497.2|7498.5|7497.5|7499|7498|7497.2|7496.2|64
1693826100000|2023-09-04 11:15:00|7498.2|7497.2|7496.2|7495.2|7499|7498|7496|7495|295
1693826400000|2023-09-04 11:20:00|7496.5|7495.5|7490.7|7489.7|7497|7496|7490.5|7489.5|121
1693826700000|2023-09-04 11:25:00|7491|7490|7489|7488|7491|7490|7486.2|7485.2|275
1693827000000|2023-09-04 11:30:00|7488.7|7487.7|7493.2|7492.2|7493.2|7492.2|7488|7487|173
1693827300000|2023-09-04 11:35:00|7493|7492|7492|7491|7493.7|7492.7|7490|7489|132
1693827600000|2023-09-04 11:40:00|7492.9|7491.9|7493.9|7492.9|7493.9|7492.9|7490.9|7489.9|119
1693827900000|2023-09-04 11:45:00|7494.1|7493.1|7489.1|7488.1|7494.4|7493.4|7489.1|7488.1|150
1693828200000|2023-09-04 11:50:00|7488.9|7487.9|7492.1|7491.1|7492.9|7491.9|7488.6|7487.6|322
1693828500000|2023-09-04 11:55:00|7491.9|7490.9|7493.4|7492.4|7494.9|7493.9|7491.4|7490.4|193
1693828800000|2023-09-04 12:00:00|7492.9|7491.9|7491.4|7490.4|7493.4|7492.4|7489.4|7488.4|237
1693829100000|2023-09-04 12:05:00|7491.1|7490.1|7492.4|7491.4|7492.9|7491.9|7489.4|7488.4|383
1693829400000|2023-09-04 12:10:00|7492.1|7491.1|7492.1|7491.1|7493.4|7492.4|7490.4|7489.4|113
1693829700000|2023-09-04 12:15:00|7491.9|7490.9|7491.9|7490.9|7493.4|7492.4|7491.4|7490.4|102
1693830000000|2023-09-04 12:20:00|7492.4|7491.4|7490.9|7489.9|7492.4|7491.4|7489.6|7488.6|163
1693830300000|2023-09-04 12:25:00|7491.1|7490.1|7492.6|7491.6|7495.4|7494.4|7490.6|7489.6|278
1693830600000|2023-09-04 12:30:00|7492.4|7491.4|7488.1|7487.1|7492.9|7491.9|7488.1|7487.1|183
1693830900000|2023-09-04 12:35:00|7488.4|7487.4|7488.6|7487.6|7488.6|7487.6|7485.9|7484.9|125
1693831200000|2023-09-04 12:40:00|7488.4|7487.4|7485.9|7484.9|7488.4|7487.4|7484.9|7483.9|204
1693831500000|2023-09-04 12:45:00|7485.6|7484.6|7485.4|7484.4|7485.6|7484.6|7482.4|7481.4|250
1693831800000|2023-09-04 12:50:00|7484.9|7483.9|7489.6|7488.6|7489.6|7488.6|7484.1|7483.1|162
1693832100000|2023-09-04 12:55:00|7489.4|7488.4|7487.9|7486.9|7491.1|7490.1|7487.4|7486.4|153
1693832400000|2023-09-04 13:00:00|7487.6|7486.6|7483.4|7482.4|7487.9|7486.9|7482.9|7481.9|198
1693832700000|2023-09-04 13:05:00|7483.6|7482.6|7482.9|7481.9|7484.9|7483.9|7481.6|7480.6|139
1693833000000|2023-09-04 13:10:00|7483.4|7482.4|7481.9|7480.9|7483.6|7482.6|7480.9|7479.9|189
1693833300000|2023-09-04 13:15:00|7481.4|7480.4|7484.4|7483.4|7484.6|7483.6|7479.4|7478.4|213
1693833600000|2023-09-04 13:20:00|7483.9|7482.9|7484.9|7483.9|7485.9|7484.9|7482.6|7481.6|134
1693833900000|2023-09-04 13:25:00|7485.1|7484.1|7484.6|7483.6|7485.6|7484.6|7484.1|7483.1|118
1693834200000|2023-09-04 13:30:00|7484.4|7483.4|7479.9|7478.9|7484.4|7483.4|7478.9|7477.9|216
1693834500000|2023-09-04 13:35:00|7479.6|7478.6|7479.4|7478.4|7480.9|7479.9|7478.4|7477.4|141
1693834800000|2023-09-04 13:40:00|7478.9|7477.9|7483.6|7482.6|7483.9|7482.9|7478.9|7477.9|185
1693835100000|2023-09-04 13:45:00|7483.9|7482.9|7480.1|7479.1|7483.9|7482.9|7479.6|7478.6|299
1693835400000|2023-09-04 13:50:00|7479.9|7478.9|7478.9|7477.9|7479.9|7478.9|7477.4|7476.4|190
1693835700000|2023-09-04 13:55:00|7478.6|7477.6|7476.4|7475.4|7478.9|7477.9|7475.1|7474.1|499
1693836000000|2023-09-04 14:00:00|7476.1|7475.1|7469.4|7468.4|7476.1|7475.1|7469.1|7468.1|249
1693836300000|2023-09-04 14:05:00|7469.1|7468.1|7469.4|7468.4|7471.4|7470.4|7467.1|7466.1|333
1693836600000|2023-09-04 14:10:00|7469.5|7468.5|7470|7469|7471.5|7470.5|7468|7467|236
1693836900000|2023-09-04 14:15:00|7469.5|7468.5|7465.7|7464.7|7469.5|7468.5|7464.7|7463.7|365
1693837200000|2023-09-04 14:20:00|7465.5|7464.5|7463.5|7462.5|7465.5|7464.5|7462|7461|355
1693837500000|2023-09-04 14:25:00|7463.7|7462.7|7459.7|7458.7|7464|7463|7458.2|7457.2|319
1693837800000|2023-09-04 14:30:00|7459.5|7458.5|7455.5|7454.5|7459.7|7458.7|7454.5|7453.5|486
1693838100000|2023-09-04 14:35:00|7455|7454|7454.5|7453.5|7455|7454|7452.7|7451.7|337
1693838400000|2023-09-04 14:40:00|7454.7|7453.7|7456|7455|7456.5|7455.5|7454|7453|321
1693838700000|2023-09-04 14:45:00|7455.5|7454.5|7450|7449|7456|7455|7449|7448|432
1693839000000|2023-09-04 14:50:00|7449.7|7448.7|7453|7452|7454|7453|7449|7448|390
1693839300000|2023-09-04 14:55:00|7452.5|7451.5|7449.2|7448.2|7452.5|7451.5|7448|7447|405
1693839600000|2023-09-04 15:00:00|7449.5|7448.5|7452.7|7451.7|7452.7|7451.7|7448.5|7447.5|647
1693839900000|2023-09-04 15:05:00|7452.5|7451.5|7453.2|7452.2|7453.5|7452.5|7448.5|7447.5|572
1693840200000|2023-09-04 15:10:00|7453.5|7452.5|7454|7453|7455|7454|7453.2|7452.2|524
1693840500000|2023-09-04 15:15:00|7453.5|7452.5|7454.5|7453.5|7455.2|7454.2|7451.5|7450.5|585
1693840800000|2023-09-04 15:20:00|7454|7453|7452.5|7451.5|7454.5|7453.5|7452.5|7451.5|744
1693841100000|2023-09-04 15:25:00|7453|7452|7452|7450|7455|7454|7451|7450|1807
1693841400000|2023-09-04 15:30:00|7452.5|7450.5|7453.7|7451.7|7455.7|7453.7|7452|7450|2769
1693841700000|2023-09-04 15:35:00|7454|7452|7452|7450|7454.2|7452.2|7452|7450|757
1693842000000|2023-09-04 15:40:00|7452.5|7450.5|7452|7450|7453|7451|7452|7450|320
1693842300000|2023-09-04 15:45:00|7451.5|7449.5|7450|7448|7452|7450|7449.5|7447.5|616
1693842600000|2023-09-04 15:50:00|7449.7|7447.7|7449.5|7447.5|7450|7448|7448.5|7446.5|188
1693842900000|2023-09-04 15:55:00|7450|7448|7449|7447|7450.5|7448.5|7448.5|7446.5|121
1693843200000|2023-09-04 16:00:00|7449.2|7447.2|7450|7448|7450|7448|7448.7|7446.7|185
1693843500000|2023-09-04 16:05:00|7449.5|7447.5|7450|7448|7450|7448|7449|7447|72
1693843800000|2023-09-04 16:10:00|7449.5|7447.5|7451|7449|7451|7449|7449.5|7447.5|80
1693844100000|2023-09-04 16:15:00|7450.5|7448.5|7451|7449|7451|7449|7450.2|7448.2|42
1693844400000|2023-09-04 16:20:00|7450.5|7448.5|7451.5|7449.5|7451.5|7449.5|7450.5|7448.5|91
1693844700000|2023-09-04 16:25:00|7451.2|7449.2|7451.5|7449.5|7452|7450|7451|7449|86
1693845000000|2023-09-04 16:30:00|7451.2|7449.2|7452|7450|7452|7450|7451|7449|20
1693845300000|2023-09-04 16:35:00|7451.7|7449.7|7452.5|7450.5|7453|7451|7451.5|7449.5|100
1693845600000|2023-09-04 16:40:00|7452|7450|7453.5|7451.5|7454|7452|7452|7450|146
1693845900000|2023-09-04 16:45:00|7453|7451|7451.5|7449.5|7453.5|7451.5|7451.5|7449.5|23
1693846200000|2023-09-04 16:50:00|7451.7|7449.7|7453|7451|7453|7451|7451.7|7449.7|6
1693846500000|2023-09-04 16:55:00|7452.7|7450.7|7451.2|7449.2|7453.5|7451.5|7451.2|7449.2|48
1693846800000|2023-09-04 17:00:00|7451|7449|7452|7450|7452|7450|7451|7449|31
1693847100000|2023-09-04 17:05:00|7451.7|7449.7|7452.7|7450.7|7452.7|7450.7|7451.7|7449.7|45
1693847400000|2023-09-04 17:10:00|7452|7450|7451.5|7449.5|7452|7450|7450.7|7448.7|57
1693847700000|2023-09-04 17:15:00|7451.2|7449.2|7451.5|7449.5|7451.5|7449.5|7451|7449|2
1693848000000|2023-09-04 17:20:00|7451.7|7449.7|7452|7450|7452|7450|7451.7|7449.7|18
1693848300000|2023-09-04 17:25:00|7452.5|7450.5|7452.5|7450.5|7452.5|7450.5|7452.5|7450.5|3
1693848600000|2023-09-04 17:30:00|7452|7450|7452|7450|7452|7450|7452|7450|2
1693848900000|2023-09-04 17:35:00|7451.5|7449.5|7452|7450|7452|7450|7451.5|7449.5|4
1693849200000|2023-09-04 17:40:00|||||||||9
1693849500000|2023-09-04 17:45:00|7451.5|7449.5|7452.5|7450.5|7452.5|7450.5|7451.5|7449.5|11
1693849800000|2023-09-04 17:50:00|||||||||1
1693850100000|2023-09-04 17:55:00|7452|7450|7452|7450|7452|7450|7452|7450|11
1693850400000|2023-09-04 18:00:00|7452.2|7450.2|7451.7|7449.7|7452.5|7450.5|7451.5|7449.5|11
1693850700000|2023-09-04 18:05:00|7451.5|7449.5|7451.5|7449.5|7451.5|7449.5|7451.5|7449.5|3
1693851000000|2023-09-04 18:10:00|7452|7450|7452|7450|7452|7450|7451.7|7449.7|6
1693851600000|2023-09-04 18:20:00|7451.7|7449.7|7451|7449|7451.7|7449.7|7451|7449|5
1693851900000|2023-09-04 18:25:00|7450|7448|7449.7|7447.7|7450|7448|7449.5|7447.5|80
1693852200000|2023-09-04 18:30:00|7449.2|7447.2|7449.5|7447.5|7449.5|7447.5|7449|7447|12
1693852500000|2023-09-04 18:35:00|7449.7|7447.7|7450|7448|7450|7448|7449.5|7447.5|25
1693852800000|2023-09-04 18:40:00|7449.7|7447.7|7449.2|7447.2|7449.7|7447.7|7449.2|7447.2|22
1693853100000|2023-09-04 18:45:00|7449.5|7447.5|7449.2|7447.2|7449.5|7447.5|7449.2|7447.2|20
1693853400000|2023-09-04 18:50:00|7449.5|7447.5|7449.2|7447.2|7449.5|7447.5|7449.2|7447.2|13
1693853700000|2023-09-04 18:55:00|7449.5|7447.5|7450|7448|7450|7448|7449.5|7447.5|2
1693854000000|2023-09-04 19:00:00|7449.7|7447.7|7449.5|7447.5|7449.7|7447.7|7449.5|7447.5|6
1693854300000|2023-09-04 19:05:00|7450|7448|7450.2|7448.2|7450.2|7448.2|7450|7448|7
1693854600000|2023-09-04 19:10:00|7450|7448|7451.2|7449.2|7451.5|7449.5|7450|7448|41
1693854900000|2023-09-04 19:15:00|7451|7449|7450.2|7448.2|7451|7449|7450.2|7448.2|6
1693855500000|2023-09-04 19:25:00|7450.5|7448.5|7450.5|7448.5|7450.5|7448.5|7450.5|7448.5|5
1693855800000|2023-09-04 19:30:00|7450.7|7448.7|7450.7|7448.7|7450.7|7448.7|7450.7|7448.7|0
1693856100000|2023-09-04 19:35:00|7450.5|7448.5|7450.5|7448.5|7450.7|7448.7|7450.2|7448.2|9
1693856400000|2023-09-04 19:40:00|||||||||5
1693856700000|2023-09-04 19:45:00|||||||||4
1693857000000|2023-09-04 19:50:00|7450|7448|7451|7449|7451|7449|7450|7448|82
1693857300000|2023-09-04 19:55:00|7450.7|7448.7|7453.4|7449.4|7454.2|7451.5|7450.7|7448.7|195
1693857600000|2023-09-04 20:00:00|7454.2|7450.2|7454.1|7450.1|7454.2|7450.2|7454.1|7450.1|0
1693858200000|2023-09-04 20:10:00|7454.2|7450.2|7454.2|7450.2|7454.2|7450.2|7454.2|7450.2|0
1693859400000|2023-09-04 20:30:00|7454.1|7450.1|7454.1|7450.1|7454.1|7450.1|7454.1|7450.1|0
1693860000000|2023-09-04 20:40:00|7454|7450|7454|7450|7454|7450|7454|7450|0
1693860600000|2023-09-04 20:50:00|7453.8|7449.8|7453.8|7449.8|7453.8|7449.8|7453.8|7449.8|0
1693860900000|2023-09-04 20:55:00|7453.7|7449.7|7452.3|7448.3|7453.7|7449.7|7452.3|7448.3|0
1693861200000|2023-09-04 21:00:00|7452.7|7448.7|7453.6|7449.6|7453.6|7449.6|7452.7|7448.7|0
1693861500000|2023-09-04 21:05:00|7453.5|7449.5|7453.5|7449.5|7453.5|7449.5|7453.5|7449.5|0
1693862100000|2023-09-04 21:15:00|7453.1|7449.1|7452.2|7448.2|7453.1|7449.1|7452.2|7448.2|0
1693863000000|2023-09-04 21:30:00|7452.3|7448.3|7452.3|7448.3|7452.3|7448.3|7452.3|7448.3|0
1693863600000|2023-09-04 21:40:00|7452.4|7448.4|7452.4|7448.4|7452.4|7448.4|7452.4|7448.4|0
1693864500000|2023-09-04 21:55:00|7452.5|7448.5|7452.5|7448.5|7452.5|7448.5|7452.5|7448.5|0
1693864800000|2023-09-04 22:00:00|7453|7449|7453.2|7449.2|7455.4|7451.4|7453|7449|0
1693865100000|2023-09-04 22:05:00|7453.1|7449.1|7452.6|7448.6|7453.2|7449.2|7452.6|7448.6|0
1693865400000|2023-09-04 22:10:00|7452.5|7448.5|7451.7|7447.7|7452.5|7448.5|7450.9|7446.9|0
1693865700000|2023-09-04 22:15:00|7451.6|7447.6|7453.2|7449.2|7453.2|7449.2|7451.4|7447.4|0
1693866000000|2023-09-04 22:20:00|7453.3|7449.3|7452.6|7448.6|7453.4|7449.4|7452.1|7448.1|0
1693866300000|2023-09-04 22:25:00|7452.7|7448.7|7453.9|7449.9|7453.9|7449.9|7452.7|7448.7|0
1693866600000|2023-09-04 22:30:00|7453.8|7449.8|7452.6|7448.6|7453.8|7449.8|7452.6|7448.6|0
1693866900000|2023-09-04 22:35:00|7452.7|7448.7|7453|7449|7453.2|7449.2|7452.4|7448.4|0
1693867200000|2023-09-04 22:40:00|7452.9|7448.9|7454.3|7450.3|7454.3|7450.3|7452.6|7448.6|0
1693867500000|2023-09-04 22:45:00|7454.2|7450.2|7454.3|7450.3|7454.3|7450.3|7454.1|7450.1|0
1693867800000|2023-09-04 22:50:00|7454.2|7450.2|7454.8|7450.8|7455.3|7451.3|7454.1|7450.1|0
1693868100000|2023-09-04 22:55:00|7454.7|7450.7|7454.6|7450.6|7454.7|7450.7|7454.6|7450.6|0
1693868400000|2023-09-04 23:00:00|7454.7|7450.7|7453.7|7449.7|7454.8|7450.8|7453.7|7449.7|0
1693868700000|2023-09-04 23:05:00|7453.6|7449.6|7454.6|7450.6|7454.6|7450.6|7453.4|7449.4|0
1693869000000|2023-09-04 23:10:00|7454.7|7450.7|7454.8|7450.8|7455.2|7451.2|7454.5|7450.5|0
1693869300000|2023-09-04 23:15:00|7454.7|7450.7|7455.3|7451.3|7455.3|7451.3|7454.5|7450.5|0
1693869600000|2023-09-04 23:20:00|7455.4|7451.4|7455.4|7451.4|7455.6|7451.6|7455.1|7451.1|0
1693869900000|2023-09-04 23:25:00|7455.3|7451.3|7455.4|7451.4|7455.4|7451.4|7455.1|7451.1|0
1693870200000|2023-09-04 23:30:00|7455.3|7451.3|7456.6|7452.6|7457|7453|7454.8|7450.8|0
1693870500000|2023-09-04 23:35:00|7456.5|7452.5|7456.6|7452.6|7456.6|7452.6|7456.1|7452.1|0
1693870800000|2023-09-04 23:40:00|7456.7|7452.7|7457.2|7453.2|7457.2|7453.2|7456.6|7452.6|0
1693871100000|2023-09-04 23:45:00|7457.1|7453.1|7456.9|7452.9|7457.2|7453.2|7456.6|7452.6|0
1693871400000|2023-09-04 23:50:00|7457|7453|7458.6|7454.6|7458.9|7454.9|7456.9|7452.9|0
1693871700000|2023-09-04 23:55:00|7458.5|7454.5|7457.7|7453.7|7458.6|7454.6|7457.7|7453.7|0
1693872000000|2023-09-05 00:00:00|7457.8|7453.8|7456.5|7453.5|7458.1|7454.5|7452.3|7449.3|199
1693872300000|2023-09-05 00:05:00|7456|7453|7450.5|7447.5|7456|7453|7449.5|7446.5|15
1693872600000|2023-09-05 00:10:00|7450.3|7447.3|7448.5|7445.5|7451.5|7448.5|7448.5|7445.5|17
1693872900000|2023-09-05 00:15:00|7448.3|7445.3|7451|7448|7452.5|7449.5|7448.3|7445.3|89
1693873200000|2023-09-05 00:20:00|7450.8|7447.8|7448|7445|7451.3|7448.3|7447.5|7444.5|42
1693873500000|2023-09-05 00:25:00|7447.8|7444.8|7448.5|7445.5|7449.3|7446.3|7446.8|7443.8|29
1693873800000|2023-09-05 00:30:00|7448.3|7445.3|7447|7444|7448.3|7445.3|7446|7443|30
1693874100000|2023-09-05 00:35:00|7448|7445|7446.5|7443.5|7448|7445|7446.3|7443.3|6
1693874400000|2023-09-05 00:40:00|7446.3|7443.3|7443.8|7440.8|7446.3|7443.3|7443|7440|32
1693874700000|2023-09-05 00:45:00|7443.5|7440.5|7444.3|7441.3|7444.5|7441.5|7442.5|7439.5|12
1693875000000|2023-09-05 00:50:00|7443.8|7440.8|7441.5|7438.5|7443.8|7440.8|7440.3|7437.3|49
1693875300000|2023-09-05 00:55:00|7442|7439|7441|7438|7442.3|7439.3|7441|7438|11
1693875600000|2023-09-05 01:00:00|7440.3|7437.3|7440.5|7437.5|7441|7438|7439|7436|46
1693875900000|2023-09-05 01:05:00|7440|7437|7439.5|7436.5|7440.5|7437.5|7439|7436|9
1693876200000|2023-09-05 01:10:00|7440|7437|7440.5|7437.5|7442.5|7439.5|7440|7437|23
1693876500000|2023-09-05 01:15:00|7440.3|7437.3|7440.3|7437.3|7440.8|7437.8|7438.3|7435.3|19
1693876800000|2023-09-05 01:20:00|7440|7437|7442|7439|7443.5|7440.5|7440|7437|16
1693877100000|2023-09-05 01:25:00|7441.5|7438.5|7445.5|7442.5|7445.5|7442.5|7441.3|7438.3|20
1693877400000|2023-09-05 01:30:00|7445.3|7442.3|7446|7443|7446.5|7443.5|7444|7441|48
1693877700000|2023-09-05 01:35:00|7445.5|7442.5|7442.5|7439.5|7445.5|7442.5|7441.3|7438.3|84
1693878000000|2023-09-05 01:40:00|7442.8|7439.8|7443.5|7440.5|7444.5|7441.5|7442.8|7439.8|9
1693878300000|2023-09-05 01:45:00|7443.3|7440.3|7439|7436|7443.5|7440.5|7439|7436|17
1693878600000|2023-09-05 01:50:00|7438.8|7435.8|7438.5|7435.5|7439.5|7436.5|7437.8|7434.8|20
1693878900000|2023-09-05 01:55:00|7438.8|7435.8|7437.8|7434.8|7438.8|7435.8|7437|7434|17
1693879200000|2023-09-05 02:00:00|7437.5|7434.5|7438|7435|7438.8|7435.8|7437.3|7434.3|23
1693879500000|2023-09-05 02:05:00|7438.3|7435.3|7437.5|7434.5|7438.5|7435.5|7437.3|7434.3|8
1693879800000|2023-09-05 02:10:00|7437.8|7434.8|7437.5|7434.5|7438.8|7435.8|7436|7433|15
1693880100000|2023-09-05 02:15:00|7437.3|7434.3|7438|7435|7438.5|7435.5|7436|7433|11
1693880400000|2023-09-05 02:20:00|7437.8|7434.8|7435.5|7432.5|7438|7435|7435|7432|5
1693880700000|2023-09-05 02:25:00|7436|7433|7436|7433|7436|7433|7435|7432|8
1693881000000|2023-09-05 02:30:00|7435|7432|7435.5|7432.5|7435.5|7432.5|7434|7431|24
1693881300000|2023-09-05 02:35:00|7435.8|7432.8|7436|7433|7437|7434|7435.8|7432.8|29
1693881600000|2023-09-05 02:40:00|7435.8|7432.8|7436.5|7433.5|7436.5|7433.5|7435.5|7432.5|3
1693881900000|2023-09-05 02:45:00|7436.3|7433.3|7439|7436|7439|7436|7435.3|7432.3|14
1693882200000|2023-09-05 02:50:00|7438.5|7435.5|7437.5|7434.5|7439|7436|7437.3|7434.3|6
1693882500000|2023-09-05 02:55:00|7437.3|7434.3|7438|7435|7438|7435|7437|7434|14
1693882800000|2023-09-05 03:00:00|7438.3|7435.3|7436.5|7433.5|7438.5|7435.5|7436.5|7433.5|8
1693883100000|2023-09-05 03:05:00|7436.3|7433.3|7437|7434|7437|7434|7434.8|7431.8|17
1693883400000|2023-09-05 03:10:00|7436.8|7433.8|7434.8|7431.8|7437.8|7434.8|7434.8|7431.8|16
1693883700000|2023-09-05 03:15:00|7434.5|7431.5|7435|7432|7436|7433|7434.3|7431.3|15
1693884000000|2023-09-05 03:20:00|7434.8|7431.8|7436.3|7433.3|7436.8|7433.8|7434.5|7431.5|12
1693884300000|2023-09-05 03:25:00|7436|7433|7436.5|7433.5|7437.5|7434.5|7436|7433|5
1693884600000|2023-09-05 03:30:00|7436.3|7433.3|7437|7434|7438|7435|7435.3|7432.3|16
1693884900000|2023-09-05 03:35:00|7436.8|7433.8|7435.3|7432.3|7436.8|7433.8|7435|7432|7
1693885200000|2023-09-05 03:40:00|7435.5|7432.5|7436|7433|7436.3|7433.3|7435|7432|11
1693885500000|2023-09-05 03:45:00|7435.8|7432.8|7434.8|7431.8|7436|7433|7434.8|7431.8|14
1693885800000|2023-09-05 03:50:00|7435|7432|7435.5|7432.5|7436|7433|7435|7432|14
1693886100000|2023-09-05 03:55:00|7435|7432|7435|7432|7435.8|7432.8|7434|7431|11
1693886400000|2023-09-05 04:00:00|7434.8|7431.8|7434.3|7431.3|7434.8|7431.8|7433.5|7430.5|11
1693886700000|2023-09-05 04:05:00|7434.5|7431.5|7435.3|7432.3|7435.5|7432.5|7434.5|7431.5|26
1693887000000|2023-09-05 04:10:00|7434.8|7431.8|7434.5|7431.5|7435.5|7432.5|7434.3|7431.3|27
1693887300000|2023-09-05 04:15:00|7435|7432|7433.3|7430.3|7435|7432|7433.3|7430.3|30
1693887600000|2023-09-05 04:20:00|7433.5|7430.5|7434|7431|7434.5|7431.5|7433|7430|35
1693887900000|2023-09-05 04:25:00|7433.8|7430.8|7433|7430|7433.8|7430.8|7432.8|7429.8|17
1693888200000|2023-09-05 04:30:00|7432.8|7429.8|7433|7430|7433.5|7430.5|7432.8|7429.8|20
1693888500000|2023-09-05 04:35:00|7433.3|7430.3|7433|7430|7434.5|7431.5|7433|7430|9
1693888800000|2023-09-05 04:40:00|7432.8|7429.8|7433|7430|7433.8|7430.8|7432.8|7429.8|17
1693889100000|2023-09-05 04:45:00|7433.3|7430.3|7432.5|7429.5|7433.5|7430.5|7432.5|7429.5|8
1693889400000|2023-09-05 04:50:00|7432.8|7429.8|7433.3|7430.3|7433.5|7430.5|7432.5|7429.5|20
1693889700000|2023-09-05 04:55:00|7433.5|7430.5|7432.8|7429.8|7433.5|7430.5|7432.5|7429.5|13
1693890000000|2023-09-05 05:00:00|7432.3|7429.3|7433|7430|7434|7431|7432.3|7429.3|31
1693890300000|2023-09-05 05:05:00|7433.3|7430.3|7432.8|7429.8|7433.5|7430.5|7432|7429|39
1693890600000|2023-09-05 05:10:00|7432.5|7429.5|7432.5|7429.5|7432.8|7429.8|7431.5|7428.5|20
1693890900000|2023-09-05 05:15:00|7432.3|7429.3|7432|7429|7433.8|7430.8|7431.5|7428.5|11
1693891200000|2023-09-05 05:20:00|7432.5|7429.5|7430|7427|7432.5|7429.5|7430|7427|7
1693891500000|2023-09-05 05:25:00|7429.8|7426.8|7430.3|7427.3|7430.5|7427.5|7429|7426|11
1693891800000|2023-09-05 05:30:00|7430.5|7427.5|7432.3|7429.3|7432.8|7429.8|7430.5|7427.5|26
1693892100000|2023-09-05 05:35:00|7432.5|7429.5|7433.3|7430.3|7433.5|7430.5|7431.8|7428.8|42
1693892400000|2023-09-05 05:40:00|7433.5|7430.5|7434.5|7431.5|7435|7432|7433|7430|44
1693892700000|2023-09-05 05:45:00|7434.3|7431.3|7437.5|7434.5|7438.5|7435.5|7432.8|7429.8|94
1693893000000|2023-09-05 05:50:00|7437.8|7434.8|7435|7432|7438.8|7435.8|7433.5|7430.5|75
1693893300000|2023-09-05 05:55:00|7435.3|7432.3|7433|7430|7436.8|7433.8|7432.5|7429.5|23
1693893600000|2023-09-05 06:00:00|7433.5|7430.5|7426.3|7424.3|7434.3|7432.3|7426.3|7424.3|356
1693893900000|2023-09-05 06:05:00|7425.8|7423.8|7426.5|7424.5|7428.8|7426.8|7419.8|7417.8|373
1693894200000|2023-09-05 06:10:00|7426.8|7424.8|7421.5|7419.5|7427|7425|7421.5|7419.5|144
1693894500000|2023-09-05 06:15:00|7422|7420|7420.8|7418.8|7422|7420|7418|7416|163
1693894800000|2023-09-05 06:20:00|7421.3|7419.3|7420|7418|7422.5|7420.5|7418.3|7416.3|121
1693895100000|2023-09-05 06:25:00|7420.3|7418.3|7418.5|7416.5|7420.5|7418.5|7417.3|7415.3|165
1693895400000|2023-09-05 06:30:00|7418.3|7416.3|7419.8|7417.8|7420.5|7418.5|7416.5|7414.5|149
1693895700000|2023-09-05 06:35:00|7419.3|7417.3|7416|7414|7419.8|7417.8|7415.3|7413.3|125
1693896000000|2023-09-05 06:40:00|7416.3|7414.3|7412.5|7410.5|7416.5|7414.5|7411.3|7409.3|326
1693896300000|2023-09-05 06:45:00|7412.3|7410.3|7408.8|7406.8|7412.3|7410.3|7408.8|7406.8|312
1693896600000|2023-09-05 06:50:00|7409|7407|7407.8|7405.8|7409.8|7407.8|7407.5|7405.5|246
1693896900000|2023-09-05 06:55:00|7408.3|7406.3|7408.5|7406.5|7408.5|7406.5|7405.8|7403.8|481
1693897200000|2023-09-05 07:00:00|7408.8|7406.8|7411|7410|7411.5|7410.5|7398|7397|3524
1693897500000|2023-09-05 07:05:00|7410.8|7409.8|7407.5|7406.5|7414.3|7413.3|7405.8|7404.8|1473
1693897800000|2023-09-05 07:10:00|7407.8|7406.8|7408.3|7407.3|7411|7410|7399|7398|1546
1693898100000|2023-09-05 07:15:00|7408.8|7407.8|7392.5|7391.5|7409.3|7408.3|7391|7390|1431
1693898400000|2023-09-05 07:20:00|7392.8|7391.8|7404.5|7403.5|7407|7406|7388.3|7387.3|1487
1693898700000|2023-09-05 07:25:00|7404.8|7403.8|7398.3|7397.3|7406.8|7405.8|7396|7395|801
1693899000000|2023-09-05 07:30:00|7398.5|7397.5|7396.8|7395.8|7402.8|7401.8|7392.3|7391.3|1043
1693899300000|2023-09-05 07:35:00|7397.3|7396.3|7392.3|7391.3|7397.3|7396.3|7391|7390|1021
1693899600000|2023-09-05 07:40:00|7392.5|7391.5|7390.8|7389.8|7395|7394|7388.8|7387.8|967
1693899900000|2023-09-05 07:45:00|7391|7390|7397.5|7396.5|7399|7398|7388.3|7387.3|556
1693900200000|2023-09-05 07:50:00|7397.8|7396.8|7402.3|7401.3|7406.3|7405.3|7397.3|7396.3|779
1693900500000|2023-09-05 07:55:00|7402.8|7401.8|7401.5|7400.5|7403.8|7402.8|7400.3|7399.3|953
1693900800000|2023-09-05 08:00:00|7401.3|7400.3|7406.6|7405.6|7406.8|7405.8|7398.2|7397.2|1201
1693901100000|2023-09-05 08:05:00|7406.8|7405.8|7408.1|7407.1|7414.1|7413.1|7403.1|7402.1|671
1693901400000|2023-09-05 08:10:00|7407.6|7406.6|7406.6|7405.6|7410.1|7409.1|7405.3|7404.3|604
1693901700000|2023-09-05 08:15:00|7406.8|7405.8|7409.1|7408.1|7410.8|7409.8|7406.1|7405.1|504
1693902000000|2023-09-05 08:20:00|7409.3|7408.3|7415.8|7414.8|7416.3|7415.3|7409.3|7408.3|482
1693902300000|2023-09-05 08:25:00|7416.1|7415.1|7424.6|7423.6|7424.6|7423.6|7416.1|7415.1|441
1693902600000|2023-09-05 08:30:00|7424.3|7423.3|7428.8|7427.8|7429.6|7428.6|7419.1|7418.1|626
1693902900000|2023-09-05 08:35:00|7429.1|7428.1|7430.1|7429.1|7433.1|7432.1|7428.3|7427.3|417
1693903200000|2023-09-05 08:40:00|7430.3|7429.3|7436.6|7435.6|7437.3|7436.3|7430.3|7429.3|406
1693903500000|2023-09-05 08:45:00|7436.8|7435.8|7436.1|7435.1|7437.6|7436.6|7431.1|7430.1|672
1693903800000|2023-09-05 08:50:00|7436.3|7435.3|7440.8|7439.8|7442.1|7441.1|7435.1|7434.1|814
1693904100000|2023-09-05 08:55:00|7440.6|7439.6|7443.6|7442.6|7447.1|7446.1|7440.6|7439.6|420
1693904400000|2023-09-05 09:00:00|7443.3|7442.3|7441.8|7440.8|7444.6|7443.6|7440.6|7439.6|651
1693904700000|2023-09-05 09:05:00|7442.1|7441.1|7445.3|7444.3|7446.3|7445.3|7441.1|7440.1|507
1693905000000|2023-09-05 09:10:00|7445.6|7444.6|7449.3|7448.3|7451.1|7450.1|7445.6|7444.6|322
1693905300000|2023-09-05 09:15:00|7449.6|7448.6|7454.6|7453.6|7456.1|7455.1|7449.6|7448.6|401
1693905600000|2023-09-05 09:20:00|7454.8|7453.8|7453.8|7452.8|7456.1|7455.1|7453.1|7452.1|470
1693905900000|2023-09-05 09:25:00|7454.1|7453.1|7461.1|7460.1|7461.6|7460.6|7453.1|7452.1|546
1693906200000|2023-09-05 09:30:00|7461.6|7460.6|7463.8|7462.8|7464.6|7463.6|7459.6|7458.6|773
1693906500000|2023-09-05 09:35:00|7464.1|7463.1|7461.3|7460.3|7467.1|7466.1|7461.1|7460.1|415
1693906800000|2023-09-05 09:40:00|7461.1|7460.1|7459.1|7458.1|7461.6|7460.6|7456.1|7455.1|456
1693907100000|2023-09-05 09:45:00|7459.8|7458.8|7460.1|7459.1|7463.1|7462.1|7458.6|7457.6|380
1693907400000|2023-09-05 09:50:00|7459.8|7458.8|7459.6|7458.6|7462.1|7461.1|7458.6|7457.6|300
1693907700000|2023-09-05 09:55:00|7459.8|7458.8|7459.6|7458.6|7463.1|7462.1|7458.1|7457.1|380
1693908000000|2023-09-05 10:00:00|7459.1|7458.1|7455.6|7454.6|7459.6|7458.6|7455.1|7454.1|543
1693908300000|2023-09-05 10:05:00|7455.3|7454.3|7457.1|7456.1|7458.8|7457.8|7453.1|7452.1|546
1693908600000|2023-09-05 10:10:00|7456.6|7455.6|7456.8|7455.8|7459.1|7458.1|7456.1|7455.1|349
1693908900000|2023-09-05 10:15:00|7456.6|7455.6|7459.6|7458.6|7460.1|7459.1|7456.3|7455.3|288
1693909200000|2023-09-05 10:20:00|7460.1|7459.1|7460.3|7459.3|7461.6|7460.6|7457.8|7456.8|369
1693909500000|2023-09-05 10:25:00|7460.6|7459.6|7462.1|7461.1|7462.1|7461.1|7457.1|7456.1|213
1693909800000|2023-09-05 10:30:00|7462.6|7461.6|7465.6|7464.6|7466.1|7465.1|7461.8|7460.8|230
1693910100000|2023-09-05 10:35:00|7465.1|7464.1|7463.6|7462.6|7466.1|7465.1|7462.8|7461.8|222
1693910400000|2023-09-05 10:40:00|7463.1|7462.1|7465.6|7464.6|7466.6|7465.6|7462.1|7461.1|178
1693910700000|2023-09-05 10:45:00|7466.1|7465.1|7462.1|7461.1|7466.6|7465.6|7462.1|7461.1|236
1693911000000|2023-09-05 10:50:00|7462.3|7461.3|7467.1|7466.1|7467.8|7466.8|7462.1|7461.1|224
1693911300000|2023-09-05 10:55:00|7467.3|7466.3|7465.3|7464.3|7469.3|7468.3|7463.1|7462.1|551
1693911600000|2023-09-05 11:00:00|7465.6|7464.6|7460.6|7459.6|7467.1|7466.1|7460.1|7459.1|368
1693911900000|2023-09-05 11:05:00|7460.3|7459.3|7459.6|7458.6|7461.6|7460.6|7458.8|7457.8|301
1693912200000|2023-09-05 11:10:00|7460.1|7459.1|7461.8|7460.8|7463.3|7462.3|7460.1|7459.1|272
1693912500000|2023-09-05 11:15:00|7462.1|7461.1|7465.8|7464.8|7466.1|7465.1|7461.6|7460.6|208
1693912800000|2023-09-05 11:20:00|7466.1|7465.1|7465.8|7464.8|7466.1|7465.1|7463.6|7462.6|158
1693913100000|2023-09-05 11:25:00|7466.1|7465.1|7468.6|7467.6|7469.6|7468.6|7465.6|7464.6|160
1693913400000|2023-09-05 11:30:00|7468.8|7467.8|7468.6|7467.6|7470.6|7469.6|7467.1|7466.1|337
1693913700000|2023-09-05 11:35:00|7468.3|7467.3|7471.8|7470.8|7472.6|7471.6|7468.1|7467.1|299
1693914000000|2023-09-05 11:40:00|7470.9|7469.9|7474.7|7473.7|7476.2|7475.2|7470.9|7469.9|363
1693914300000|2023-09-05 11:45:00|7474.9|7473.9|7475.7|7474.7|7477.4|7476.4|7474.9|7473.9|352
1693914600000|2023-09-05 11:50:00|7476.2|7475.2|7475.4|7474.4|7477.7|7476.7|7475.2|7474.2|259
1693914900000|2023-09-05 11:55:00|7475.7|7474.7|7473.7|7472.7|7476.2|7475.2|7470.7|7469.7|518
1693915200000|2023-09-05 12:00:00|7474.2|7473.2|7469.4|7468.4|7474.2|7473.2|7469.4|7468.4|407
1693915500000|2023-09-05 12:05:00|7469.7|7468.7|7470.2|7469.2|7471.2|7470.2|7468.2|7467.2|261
1693915800000|2023-09-05 12:10:00|7470.4|7469.4|7467.2|7466.2|7470.7|7469.7|7467.2|7466.2|338
1693916100000|2023-09-05 12:15:00|7467.4|7466.4|7460.7|7459.7|7467.7|7466.7|7459.9|7458.9|355
1693916400000|2023-09-05 12:20:00|7461.2|7460.2|7465.4|7464.4|7466.2|7465.2|7459.9|7458.9|425
1693916700000|2023-09-05 12:25:00|7465.7|7464.7|7464.4|7463.4|7466.7|7465.7|7463.4|7462.4|215
1693917000000|2023-09-05 12:30:00|7464.7|7463.7|7462.2|7461.2|7466.7|7465.7|7461.7|7460.7|290
1693917300000|2023-09-05 12:35:00|7461.9|7460.9|7457.2|7456.2|7462.2|7461.2|7456.2|7455.2|294
1693917600000|2023-09-05 12:40:00|7456.7|7455.7|7461.2|7460.2|7464.4|7463.4|7454.7|7453.7|350
1693917900000|2023-09-05 12:45:00|7461.7|7460.7|7464.2|7463.2|7464.7|7463.7|7458.7|7457.7|320
1693918200000|2023-09-05 12:50:00|7464.4|7463.4|7461.9|7460.9|7465.2|7464.2|7460.7|7459.7|280
1693918500000|2023-09-05 12:55:00|7462.2|7461.2|7469.9|7468.9|7471.2|7470.2|7462.2|7461.2|431
1693918800000|2023-09-05 13:00:00|7470.2|7469.2|7474.4|7473.4|7475.9|7474.9|7468.7|7467.7|1378
1693919100000|2023-09-05 13:05:00|7474.7|7473.7|7475.2|7474.2|7479.7|7478.7|7473.7|7472.7|527
1693919400000|2023-09-05 13:10:00|7474.9|7473.9|7470.7|7469.7|7476.2|7475.2|7468.7|7467.7|430
1693919700000|2023-09-05 13:15:00|7470.4|7469.4|7466.7|7465.7|7472.7|7471.7|7464.2|7463.2|352
1693920000000|2023-09-05 13:20:00|7466.4|7465.4|7473.2|7472.2|7473.7|7472.7|7465.4|7464.4|305
1693920300000|2023-09-05 13:25:00|7473.7|7472.7|7475.4|7474.4|7476.7|7475.7|7472.9|7471.9|252
1693920600000|2023-09-05 13:30:00|7475.7|7474.7|7478.7|7477.7|7478.9|7477.9|7472.9|7471.9|964
1693920900000|2023-09-05 13:35:00|7478.2|7477.2|7473.2|7472.2|7482.7|7481.7|7471.2|7470.2|676
1693921200000|2023-09-05 13:40:00|7473.4|7472.4|7468.9|7467.9|7473.4|7472.4|7463.9|7462.9|863
1693921500000|2023-09-05 13:45:00|7469.2|7468.2|7463.2|7462.2|7471.2|7470.2|7462.4|7461.4|698
1693921800000|2023-09-05 13:50:00|7462.7|7461.7|7468.2|7467.2|7468.7|7467.7|7460.9|7459.9|573
1693922100000|2023-09-05 13:55:00|7467.7|7466.7|7467.4|7466.4|7470.4|7469.4|7465.7|7464.7|568
1693922400000|2023-09-05 14:00:00|7467.9|7466.9|7468.4|7467.4|7472.2|7471.2|7467.2|7466.2|817
1693922700000|2023-09-05 14:05:00|7468.7|7467.7|7461.4|7460.4|7469.7|7468.7|7460.7|7459.7|812
1693923000000|2023-09-05 14:10:00|7462|7461|7456.3|7455.3|7462.3|7461.3|7455.3|7454.3|771
1693923300000|2023-09-05 14:15:00|7455.3|7454.3|7455.8|7454.8|7459|7458|7452.8|7451.8|630
1693923600000|2023-09-05 14:20:00|7456|7455|7456.3|7455.3|7460.8|7459.8|7455|7454|616
1693923900000|2023-09-05 14:25:00|7455.8|7454.8|7457|7456|7458.3|7457.3|7455.3|7454.3|634
1693924200000|2023-09-05 14:30:00|7457.3|7456.3|7449|7448|7457.8|7456.8|7448.3|7447.3|536
1693924500000|2023-09-05 14:35:00|7449.3|7448.3|7450.3|7449.3|7452.8|7451.8|7448.3|7447.3|463
1693924800000|2023-09-05 14:40:00|7450.5|7449.5|7451.8|7450.8|7451.8|7450.8|7445.3|7444.3|617
1693925100000|2023-09-05 14:45:00|7451.5|7450.5|7447.8|7446.8|7452.3|7451.3|7445.8|7444.8|706
1693925400000|2023-09-05 14:50:00|7447.3|7446.3|7446.3|7445.3|7449.3|7448.3|7445.3|7444.3|591
1693925700000|2023-09-05 14:55:00|7446|7445|7446|7445|7449|7448|7445.3|7444.3|441
1693926000000|2023-09-05 15:00:00|7446.3|7445.3|7451.3|7450.3|7451.8|7450.8|7444.8|7443.8|802
1693926300000|2023-09-05 15:05:00|7451.5|7450.5|7450.8|7449.8|7453.3|7452.3|7449.3|7448.3|662
1693926600000|2023-09-05 15:10:00|7450.3|7449.3|7447.3|7446.3|7450.8|7449.8|7446.8|7445.8|955
1693926900000|2023-09-05 15:15:00|7447|7446|7445|7444|7449.8|7448.8|7444.5|7443.5|942
1693927200000|2023-09-05 15:20:00|7445.3|7444.3|7443.3|7442.3|7446.8|7445.8|7442.3|7441.3|829
1693927500000|2023-09-05 15:25:00|7443|7442|7437.3|7435.3|7443.3|7442.3|7436.8|7435.3|3163
1693927800000|2023-09-05 15:30:00|7438.3|7436.3|7440.8|7438.8|7443.3|7441.3|7438|7436|5355
1693928100000|2023-09-05 15:35:00|7441|7439|7443.8|7441.8|7444.8|7442.8|7441|7439|1394
1693928400000|2023-09-05 15:40:00|7443.5|7441.5|7440|7438|7443.8|7441.8|7439.8|7437.8|576
1693928700000|2023-09-05 15:45:00|7439.8|7437.8|7443.5|7441.5|7444.3|7442.3|7438.8|7436.8|389
1693929000000|2023-09-05 15:50:00|7443.3|7441.3|7441.3|7439.3|7444.3|7442.3|7441.3|7439.3|282
1693929300000|2023-09-05 15:55:00|7441.8|7439.8|7441.3|7439.3|7442|7440|7439.3|7437.3|251
1693929600000|2023-09-05 16:00:00|7441|7439|7439.8|7437.8|7442.8|7440.8|7439.8|7437.8|137
1693929900000|2023-09-05 16:05:00|7440.3|7438.3|7440.8|7438.8|7440.8|7438.8|7439.5|7437.5|220
1693930200000|2023-09-05 16:10:00|7441|7439|7440.3|7438.3|7442.3|7440.3|7439.8|7437.8|206
1693930500000|2023-09-05 16:15:00|7440.5|7438.5|7438.8|7436.8|7440.5|7438.5|7436.8|7434.8|211
1693930800000|2023-09-05 16:20:00|7439|7437|7439.3|7437.3|7439.3|7437.3|7437.5|7435.5|268
1693931100000|2023-09-05 16:25:00|7439.5|7437.5|7439.8|7437.8|7440.3|7438.3|7438.3|7436.3|114
1693931400000|2023-09-05 16:30:00|7439.5|7437.5|7439.3|7437.3|7440.8|7438.8|7439.3|7437.3|65
1693931700000|2023-09-05 16:35:00|7439|7437|7440|7438|7440.8|7438.8|7438.8|7436.8|125
1693932000000|2023-09-05 16:40:00|7440.3|7438.3|7439.3|7437.3|7440.3|7438.3|7438.5|7436.5|34
1693932300000|2023-09-05 16:45:00|7439|7437|7437.3|7435.3|7439.8|7437.8|7437.3|7435.3|58
1693932600000|2023-09-05 16:50:00|7436.8|7434.8|7435|7433|7436.8|7434.8|7434.8|7432.8|108
1693932900000|2023-09-05 16:55:00|7434.8|7432.8|7433.8|7431.8|7435.3|7433.3|7433.3|7431.3|130
1693933200000|2023-09-05 17:00:00|7434|7432|7431.8|7429.8|7434|7432|7431.8|7429.8|147
1693933500000|2023-09-05 17:05:00|7431.3|7429.3|7431|7429|7432.3|7430.3|7430.8|7428.8|142
1693933800000|2023-09-05 17:10:00|7430.8|7428.8|7431.3|7429.3|7432.3|7430.3|7429.3|7427.3|103
1693934100000|2023-09-05 17:15:00|7431|7429|7432.5|7430.5|7433.3|7431.3|7430.8|7428.8|49
1693934400000|2023-09-05 17:20:00|7432.3|7430.3|7432.5|7430.5|7432.8|7430.8|7431|7429|87
1693934700000|2023-09-05 17:25:00|7432.8|7430.8|7432|7430|7433|7431|7431.8|7429.8|65
1693935000000|2023-09-05 17:30:00|7431.8|7429.8|7431.8|7429.8|7433.3|7431.3|7431.3|7429.3|43
1693935300000|2023-09-05 17:35:00|7431.5|7429.5|7431.8|7429.8|7432.8|7430.8|7431.3|7429.3|58
1693935600000|2023-09-05 17:40:00|7432|7430|7431.3|7429.3|7433.3|7431.3|7430.8|7428.8|102
1693935900000|2023-09-05 17:45:00|7431|7429|7432.3|7430.3|7432.3|7430.3|7430.8|7428.8|146
1693936200000|2023-09-05 17:50:00|7431.8|7429.8|7432.5|7430.5|7432.8|7430.8|7431.8|7429.8|120
1693936500000|2023-09-05 17:55:00|7432.8|7430.8|7432.3|7430.3|7432.8|7430.8|7430.8|7428.8|68
1693936800000|2023-09-05 18:00:00|7432|7430|7430.8|7428.8|7432.3|7430.3|7430.5|7428.5|57
1693937100000|2023-09-05 18:05:00|7430.5|7428.5|7428.3|7426.3|7430.8|7428.8|7428|7426|135
1693937400000|2023-09-05 18:10:00|7428|7426|7427.5|7425.5|7428|7426|7426.8|7424.8|130
1693937700000|2023-09-05 18:15:00|7427.8|7425.8|7430.5|7428.5|7430.8|7428.8|7426.8|7424.8|72
1693938000000|2023-09-05 18:20:00|7430.8|7428.8|7430|7428|7431|7429|7429.3|7427.3|58
1693938300000|2023-09-05 18:25:00|7430.3|7428.3|7431|7429|7431.5|7429.5|7429.8|7427.8|105
1693938600000|2023-09-05 18:30:00|7431.3|7429.3|7430.8|7428.8|7431.8|7429.8|7429.8|7427.8|54
1693938900000|2023-09-05 18:35:00|7430.5|7428.5|7429.5|7427.5|7430.5|7428.5|7428.5|7426.5|54
1693939200000|2023-09-05 18:40:00|7429.3|7427.3|7429|7427|7430.3|7428.3|7428.8|7426.8|45
1693939500000|2023-09-05 18:45:00|7428.8|7426.8|7430.8|7428.8|7431.8|7429.8|7428.3|7426.3|65
1693939800000|2023-09-05 18:50:00|7430.5|7428.5|7429.8|7427.8|7431.3|7429.3|7429.8|7427.8|55
1693940100000|2023-09-05 18:55:00|7430|7428|7430.8|7428.8|7430.8|7428.8|7429.5|7427.5|52
1693940400000|2023-09-05 19:00:00|7430.5|7428.5|7429.3|7427.3|7430.8|7428.8|7428.3|7426.3|96
1693940700000|2023-09-05 19:05:00|7429|7427|7427.8|7425.8|7429|7427|7427.5|7425.5|80
1693941000000|2023-09-05 19:10:00|7428|7426|7425.3|7423.3|7428|7426|7424.8|7422.8|84
1693941300000|2023-09-05 19:15:00|7425|7423|7426.8|7424.8|7427.3|7425.3|7425|7423|62
1693941600000|2023-09-05 19:20:00|7427.3|7425.3|7427.8|7425.8|7428.3|7426.3|7427|7425|90
1693941900000|2023-09-05 19:25:00|7427.5|7425.5|7426.8|7424.8|7427.8|7425.8|7426.3|7424.3|113
1693942200000|2023-09-05 19:30:00|7426.5|7424.5|7426.8|7424.8|7427.3|7425.3|7426.3|7424.3|40
1693942500000|2023-09-05 19:35:00|7427|7425|7430.8|7428.8|7431|7429|7427|7425|168
1693942800000|2023-09-05 19:40:00|7431|7429|7431.3|7429.3|7431.3|7429.3|7430.3|7428.3|35
1693943100000|2023-09-05 19:45:00|7431.8|7429.8|7428.8|7426.8|7431.8|7429.8|7428.3|7426.3|130
1693943400000|2023-09-05 19:50:00|7429|7427|7426.8|7424.8|7429|7427|7426|7424|309
1693943700000|2023-09-05 19:55:00|7427|7425|7425.8|7421.8|7427.8|7425.8|7424.3|7421.8|432
1693944000000|2023-09-05 20:00:00|7426.5|7422.5|7426.2|7422.2|7429.2|7425.2|7425.5|7421.5|0
1693944300000|2023-09-05 20:05:00|7426.3|7422.3|7425.8|7421.8|7427.3|7423.3|7424.9|7420.9|0
1693944600000|2023-09-05 20:10:00|7425.7|7421.7|7427.3|7423.3|7427.8|7423.8|7425.2|7421.2|0
1693944900000|2023-09-05 20:15:00|7427.2|7423.2|7426.3|7422.3|7427.2|7423.2|7425.8|7421.8|0
1693945200000|2023-09-05 20:20:00|7426.2|7422.2|7426.8|7422.8|7426.8|7422.8|7426.1|7422.1|0
1693945500000|2023-09-05 20:25:00|7426.7|7422.7|7426.5|7422.5|7426.8|7422.8|7426.2|7422.2|0
1693945800000|2023-09-05 20:30:00|7426.4|7422.4|7429.4|7425.4|7429.4|7425.4|7426.3|7422.3|0
1693946100000|2023-09-05 20:35:00|7429.3|7425.3|7428.5|7424.5|7429.4|7425.4|7428.5|7424.5|0
1693946400000|2023-09-05 20:40:00|7428.3|7424.3|7427.7|7423.7|7428.6|7424.6|7427.7|7423.7|0
1693946700000|2023-09-05 20:45:00|7427.8|7423.8|7429.2|7425.2|7429.2|7425.2|7427.8|7423.8|0
1693947000000|2023-09-05 20:50:00|7429.1|7425.1|7428.7|7424.7|7429.2|7425.2|7428.6|7424.6|0
1693947300000|2023-09-05 20:55:00|7428.6|7424.6|7429.3|7425.3|7429.5|7425.5|7428.5|7424.5|0
1693947600000|2023-09-05 21:00:00|7429.2|7425.2|7429.2|7425.2|7429.4|7425.4|7429|7425|0
1693947900000|2023-09-05 21:05:00|7429.3|7425.3|7429.9|7425.9|7429.9|7425.9|7429.3|7425.3|0
1693948200000|2023-09-05 21:10:00|7429.7|7425.7|7429.9|7425.9|7429.9|7425.9|7429.7|7425.7|0
1693948500000|2023-09-05 21:15:00|7430|7426|7430.1|7426.1|7430.1|7426.1|7429.5|7425.5|0
1693948800000|2023-09-05 21:20:00|7430|7426|7430.1|7426.1|7430.2|7426.2|7429.8|7425.8|0
1693949100000|2023-09-05 21:25:00|7430|7426|7430.1|7426.1|7430.4|7426.4|7429.8|7425.8|0
1693949400000|2023-09-05 21:30:00|7430|7426|7430.3|7426.3|7430.3|7426.3|7430|7426|0
1693949700000|2023-09-05 21:35:00|7430.4|7426.4|7429.7|7425.7|7430.4|7426.4|7429.7|7425.7|0
1693950300000|2023-09-05 21:45:00|7429.8|7425.8|7429.1|7425.1|7429.8|7425.8|7429|7425|0
1693950600000|2023-09-05 21:50:00|7429|7425|7428.6|7424.6|7429|7425|7428.6|7424.6|0
1693950900000|2023-09-05 21:55:00|7428.7|7424.7|7428.8|7424.8|7429|7425|7428.7|7424.7|0
1693951200000|2023-09-05 22:00:00|7428.6|7424.6|7428.7|7424.7|7428.9|7424.9|7427.5|7423.5|0
1693951500000|2023-09-05 22:05:00|7428.8|7424.8|7429.5|7425.5|7430.2|7426.2|7428.7|7424.7|0
1693951800000|2023-09-05 22:10:00|7429.7|7425.7|7429.8|7425.8|7430.1|7426.1|7429.5|7425.5|0
1693952100000|2023-09-05 22:15:00|7429.9|7425.9|7430.8|7426.8|7430.8|7426.8|7429.9|7425.9|0
1693952400000|2023-09-05 22:20:00|7430.7|7426.7|7430.8|7426.8|7431|7427|7430.4|7426.4|0
1693952700000|2023-09-05 22:25:00|7430.7|7426.7|7431|7427|7431.7|7427.7|7430.4|7426.4|0
1693953000000|2023-09-05 22:30:00|7430.9|7426.9|7431|7427|7431.6|7427.6|7430.7|7426.7|0
1693953300000|2023-09-05 22:35:00|7431.1|7427.1|7431.7|7427.7|7431.7|7427.7|7431.1|7427.1|0
1693953600000|2023-09-05 22:40:00|7431.8|7427.8|7431.8|7427.8|7432|7428|7431.7|7427.7|0
1693953900000|2023-09-05 22:45:00|7431.7|7427.7|7431.5|7427.5|7431.7|7427.7|7431.2|7427.2|0
1693954200000|2023-09-05 22:50:00|7431.6|7427.6|7432.1|7428.1|7432.1|7428.1|7431.6|7427.6|0
1693954500000|2023-09-05 22:55:00|7432|7428|7432|7428|7432.1|7428.1|7431.8|7427.8|0
1693954800000|2023-09-05 23:00:00|7431.9|7427.9|7431.9|7427.9|7432.2|7428.2|7431.9|7427.9|0
1693955100000|2023-09-05 23:05:00|7432|7428|7431|7427|7432.2|7428.2|7431|7427|0
1693955400000|2023-09-05 23:10:00|7431.1|7427.1|7431.3|7427.3|7431.9|7427.9|7431.1|7427.1|0
1693955700000|2023-09-05 23:15:00|7431.2|7427.2|7431|7427|7431.3|7427.3|7430.7|7426.7|0
1693956000000|2023-09-05 23:20:00|7430.8|7426.8|7430.5|7426.5|7430.8|7426.8|7430.1|7426.1|0
1693956300000|2023-09-05 23:25:00|7430.6|7426.6|7430.7|7426.7|7430.7|7426.7|7430.6|7426.6|0
1693956600000|2023-09-05 23:30:00|7430.6|7426.6|7430.7|7426.7|7431|7427|7430.4|7426.4|0
1693956900000|2023-09-05 23:35:00|7430.8|7426.8|7431.9|7427.9|7431.9|7427.9|7430.7|7426.7|0
1693957200000|2023-09-05 23:40:00|7431.8|7427.8|7431.6|7427.6|7431.9|7427.9|7431.3|7427.3|0
1693957500000|2023-09-05 23:45:00|7431.5|7427.5|7432.3|7428.3|7432.3|7428.3|7430.7|7426.7|0
1693957800000|2023-09-05 23:50:00|7432.4|7428.4|7431.9|7427.9|7432.6|7428.6|7431.6|7427.6|0
1693958100000|2023-09-05 23:55:00|7432|7428|7429.3|7425.3|7432.2|7428.2|7429.3|7425.3|0
1693958400000|2023-09-06 00:00:00|7429.4|7425.4|7425.7|7422.7|7429.4|7425.4|7417.4|7414.4|466
1693958700000|2023-09-06 00:05:00|7425.4|7422.4|7427.2|7424.2|7427.7|7424.7|7424.9|7421.9|104
1693959000000|2023-09-06 00:10:00|7426.9|7423.9|7425.2|7422.2|7427.2|7424.2|7424.9|7421.9|28
1693959300000|2023-09-06 00:15:00|7424.9|7421.9|7428.4|7425.4|7428.9|7425.9|7423.9|7420.9|66
1693959600000|2023-09-06 00:20:00|7428.2|7425.2|7427.9|7424.9|7430.2|7427.2|7426.7|7423.7|28
1693959900000|2023-09-06 00:25:00|7428.2|7425.2|7427.2|7424.2|7428.9|7425.9|7425.9|7422.9|12
1693960200000|2023-09-06 00:30:00|7426.9|7423.9|7426.9|7423.9|7427.2|7424.2|7425.7|7422.7|19
1693960500000|2023-09-06 00:35:00|7426.7|7423.7|7425.4|7422.4|7427.4|7424.4|7425.4|7422.4|18
1693960800000|2023-09-06 00:40:00|7425.2|7422.2|7425.4|7422.4|7427.2|7424.2|7424.9|7421.9|23
1693961100000|2023-09-06 00:45:00|7425.2|7422.2|7426.9|7423.9|7426.9|7423.9|7425.2|7422.2|11
1693961400000|2023-09-06 00:50:00|7427.2|7424.2|7426.2|7423.2|7427.7|7424.7|7425.7|7422.7|17
1693961700000|2023-09-06 00:55:00|7426.4|7423.4|7426.9|7423.9|7426.9|7423.9|7426.2|7423.2|6
1693962000000|2023-09-06 01:00:00|7427.7|7424.7|7427.9|7424.9|7429.2|7426.2|7427.2|7424.2|41
1693962300000|2023-09-06 01:05:00|7428.2|7425.2|7431.4|7428.4|7431.4|7428.4|7427.4|7424.4|47
1693962600000|2023-09-06 01:10:00|7431.7|7428.7|7432.2|7429.2|7432.2|7429.2|7430.7|7427.7|49
1693962900000|2023-09-06 01:15:00|7431.9|7428.9|7427.9|7424.9|7431.9|7428.9|7426.2|7423.2|53
1693963200000|2023-09-06 01:20:00|7428.2|7425.2|7426.2|7423.2|7429.2|7426.2|7426.2|7423.2|10
1693963500000|2023-09-06 01:25:00|7426.4|7423.4|7425.2|7422.2|7426.4|7423.4|7423.7|7420.7|9
1693963800000|2023-09-06 01:30:00|7425.4|7422.4|7423.2|7420.2|7425.4|7422.4|7422.2|7419.2|19
1693964100000|2023-09-06 01:35:00|7422.9|7419.9|7421.9|7418.9|7423.4|7420.4|7421.4|7418.4|11
1693964400000|2023-09-06 01:40:00|7421.7|7418.7|7419.4|7416.4|7421.9|7418.9|7419.2|7416.2|20
1693964700000|2023-09-06 01:45:00|7419.2|7416.2|7420.2|7417.2|7420.2|7417.2|7419.2|7416.2|3
1693965000000|2023-09-06 01:50:00|7420.7|7417.7|7417.4|7414.4|7420.7|7417.7|7417.4|7414.4|7
1693965300000|2023-09-06 01:55:00|7417.2|7414.2|7415.9|7412.9|7417.4|7414.4|7415.7|7412.7|22
1693965600000|2023-09-06 02:00:00|7416.4|7413.4|7417.9|7414.9|7419.9|7416.9|7416.4|7413.4|64
1693965900000|2023-09-06 02:05:00|7417.7|7414.7|7419.2|7416.2|7419.9|7416.9|7417.4|7414.4|29
1693966200000|2023-09-06 02:10:00|7418.9|7415.9|7420.2|7417.2|7421.2|7418.2|7418.2|7415.2|19
1693966500000|2023-09-06 02:15:00|7419.9|7416.9|7420.9|7417.9|7421.4|7418.4|7418.7|7415.7|35
1693966800000|2023-09-06 02:20:00|7420.4|7417.4|7421.4|7418.4|7422.4|7419.4|7419.9|7416.9|15
1693967100000|2023-09-06 02:25:00|7421.7|7418.7|7423.7|7420.7|7423.7|7420.7|7421.7|7418.7|14
1693967400000|2023-09-06 02:30:00|7423.4|7420.4|7423.4|7420.4|7423.9|7420.9|7422.9|7419.9|13
1693967700000|2023-09-06 02:35:00|7423.2|7420.2|7422.7|7419.7|7423.4|7420.4|7422.7|7419.7|2
1693968000000|2023-09-06 02:40:00|7423.2|7420.2|7423.2|7420.2|7423.7|7420.7|7422.2|7419.2|1
1693968300000|2023-09-06 02:45:00|7423.4|7420.4|7422.2|7419.2|7423.7|7420.7|7422.2|7419.2|1
1693968600000|2023-09-06 02:50:00|7421.7|7418.7|7420.2|7417.2|7421.7|7418.7|7419.7|7416.7|4
1693968900000|2023-09-06 02:55:00|7420.4|7417.4|7420.2|7417.2|7420.4|7417.4|7420.2|7417.2|0
1693969200000|2023-09-06 03:00:00|7419.7|7416.7|7416.2|7413.2|7419.7|7416.7|7416.2|7413.2|12
1693969500000|2023-09-06 03:05:00|7414.7|7411.7|7412.4|7409.4|7415.4|7412.4|7411.7|7408.7|74
1693969800000|2023-09-06 03:10:00|7412.7|7409.7|7413.2|7410.2|7413.4|7410.4|7412.7|7409.7|0
1693970100000|2023-09-06 03:15:00|7412.9|7409.9|7412.4|7409.4|7413.4|7410.4|7412.4|7409.4|15
1693970400000|2023-09-06 03:20:00|7412.7|7409.7|7413.7|7410.7|7413.7|7410.7|7412.4|7409.4|1
1693970700000|2023-09-06 03:25:00|7413.4|7410.4|7413.7|7410.7|7413.9|7410.9|7413.4|7410.4|1
1693971000000|2023-09-06 03:30:00|7413.4|7410.4|7413.4|7410.4|7414.4|7411.4|7412.9|7409.9|9
1693971300000|2023-09-06 03:35:00|7412.9|7409.9|7412.4|7409.4|7412.9|7409.9|7410.7|7407.7|34
1693971600000|2023-09-06 03:40:00|7412.2|7409.2|7412.2|7409.2|7412.4|7409.4|7411.2|7408.2|18
1693971900000|2023-09-06 03:45:00|7411.9|7408.9|7412.4|7409.4|7412.4|7409.4|7410.4|7407.4|16
1693972200000|2023-09-06 03:50:00|7412.9|7409.9|7412.7|7409.7|7412.9|7409.9|7411.9|7408.9|5
1693972500000|2023-09-06 03:55:00|7412.4|7409.4|7412.7|7409.7|7412.7|7409.7|7411.7|7408.7|14
1693972800000|2023-09-06 04:00:00|7412.4|7409.4|7411.7|7408.7|7412.4|7409.4|7411.2|7408.2|34
1693973100000|2023-09-06 04:05:00|7411.9|7408.9|7412.4|7409.4|7412.4|7409.4|7411.7|7408.7|5
1693973400000|2023-09-06 04:10:00|7412.2|7409.2|7411.9|7408.9|7412.7|7409.7|7411.2|7408.2|57
1693973700000|2023-09-06 04:15:00|7411.7|7408.7|7411.2|7408.2|7411.7|7408.7|7409.9|7406.9|24
1693974000000|2023-09-06 04:20:00|7411.4|7408.4|7411.4|7408.4|7412.4|7409.4|7410.4|7407.4|8
1693974300000|2023-09-06 04:25:00|7411.2|7408.2|7411.4|7408.4|7411.7|7408.7|7410.9|7407.9|4
1693974600000|2023-09-06 04:30:00|7411.7|7408.7|7413.4|7410.4|7413.7|7410.7|7411.7|7408.7|17
1693974900000|2023-09-06 04:35:00|7413.2|7410.2|7412.4|7409.4|7413.9|7410.9|7412.4|7409.4|24
1693975200000|2023-09-06 04:40:00|7412.7|7409.7|7412.4|7409.4|7413.2|7410.2|7411.9|7408.9|3
1693975500000|2023-09-06 04:45:00|7412.2|7409.2|7411.4|7408.4|7412.9|7409.9|7411.2|7408.2|9
1693975800000|2023-09-06 04:50:00|7411.2|7408.2|7411.4|7408.4|7411.9|7408.9|7410.9|7407.9|12
1693976100000|2023-09-06 04:55:00|7411.2|7408.2|7410.7|7407.7|7411.4|7408.4|7409.7|7406.7|16
1693976400000|2023-09-06 05:00:00|7410.4|7407.4|7409.9|7406.9|7410.9|7407.9|7409.9|7406.9|16
1693976700000|2023-09-06 05:05:00|7409.7|7406.7|7407.9|7404.9|7409.7|7406.7|7405.2|7402.2|79
1693977000000|2023-09-06 05:10:00|7408.4|7405.4|7408.9|7405.9|7410.7|7407.7|7407.9|7404.9|14
1693977300000|2023-09-06 05:15:00|7408.4|7405.4|7408.9|7405.9|7409.4|7406.4|7407.7|7404.7|35
1693977600000|2023-09-06 05:20:00|7409.4|7406.4|7408.9|7405.9|7409.4|7406.4|7408.2|7405.2|3
1693977900000|2023-09-06 05:25:00|7409.4|7406.4|7410.2|7407.2|7410.9|7407.9|7409.4|7406.4|28
1693978200000|2023-09-06 05:30:00|7409.9|7406.9|7412.4|7409.4|7412.9|7409.9|7408.7|7405.7|33
1693978500000|2023-09-06 05:35:00|7412.7|7409.7|7415.2|7412.2|7415.9|7412.9|7411.2|7408.2|101
1693978800000|2023-09-06 05:40:00|7414.9|7411.9|7413.7|7410.7|7415.2|7412.2|7412.4|7409.4|53
1693979100000|2023-09-06 05:45:00|7413.2|7410.2|7411.7|7408.7|7413.4|7410.4|7410.7|7407.7|53
1693979400000|2023-09-06 05:50:00|7411.4|7408.4|7410.4|7407.4|7412.7|7409.7|7410.4|7407.4|46
1693979700000|2023-09-06 05:55:00|7410.7|7407.7|7413.9|7410.9|7414.2|7411.2|7410.4|7407.4|87
1693980000000|2023-09-06 06:00:00|7413.4|7410.4|7410.4|7408.4|7415.7|7413.7|7409.7|7407.7|256
1693980300000|2023-09-06 06:05:00|7410.2|7408.2|7404.2|7402.2|7410.4|7408.4|7402.9|7400.9|226
1693980600000|2023-09-06 06:10:00|7403.7|7401.7|7399.4|7397.4|7403.9|7401.9|7397.7|7395.7|303
1693980900000|2023-09-06 06:15:00|7399.7|7397.7|7397.4|7395.4|7400.9|7398.9|7395.2|7393.2|234
1693981200000|2023-09-06 06:20:00|7397.2|7395.2|7395.2|7393.2|7397.9|7395.9|7394.4|7392.4|102
1693981500000|2023-09-06 06:25:00|7394.9|7392.9|7395.2|7393.2|7395.2|7393.2|7393.2|7391.2|168
1693981800000|2023-09-06 06:30:00|7394.9|7392.9|7397.2|7395.2|7397.2|7395.2|7392.9|7390.9|143
1693982100000|2023-09-06 06:35:00|7397.4|7395.4|7399.2|7397.2|7399.7|7397.7|7395.9|7393.9|138
1693982400000|2023-09-06 06:40:00|7398.9|7396.9|7397.9|7395.9|7399.2|7397.2|7397.2|7395.2|102
1693982700000|2023-09-06 06:45:00|7397.7|7395.7|7398.2|7396.2|7398.2|7396.2|7395.9|7393.9|106
1693983000000|2023-09-06 06:50:00|7397.7|7395.7|7402.2|7400.2|7402.4|7400.4|7396.9|7394.9|164
1693983300000|2023-09-06 06:55:00|7402.4|7400.4|7395.2|7393.2|7402.7|7400.7|7394.4|7392.4|293
1693983600000|2023-09-06 07:00:00|7394.7|7393.7|7401.2|7400.2|7404.2|7403.2|7388.2|7387.2|3418
1693983900000|2023-09-06 07:05:00|7400.7|7399.7|7390.9|7389.9|7402.7|7401.7|7389.9|7388.9|1617
1693984200000|2023-09-06 07:10:00|7391.2|7390.2|7386.7|7385.7|7394.2|7393.2|7386.2|7385.2|1474
1693984500000|2023-09-06 07:15:00|7386.9|7385.9|7378.4|7377.4|7386.9|7385.9|7375.7|7374.7|1727
1693984800000|2023-09-06 07:20:00|7378.7|7377.7|7384.7|7383.7|7387.7|7386.7|7376.7|7375.7|892
1693985100000|2023-09-06 07:25:00|7385.2|7384.2|7378.2|7377.2|7386.9|7385.9|7378.2|7377.2|1433
1693985400000|2023-09-06 07:30:00|7378.7|7377.7|7372.9|7371.9|7381.7|7380.7|7369.7|7368.7|1117
1693985700000|2023-09-06 07:35:00|7373.2|7372.2|7378.7|7377.7|7386.2|7385.2|7369.9|7368.9|925
1693986000000|2023-09-06 07:40:00|7379.4|7378.4|7380.1|7379.1|7384.6|7383.6|7377.4|7376.4|614
1693986300000|2023-09-06 07:45:00|7380.4|7379.4|7377.9|7376.9|7382.6|7381.6|7376.4|7375.4|538
1693986600000|2023-09-06 07:50:00|7377.6|7376.6|7372.9|7371.9|7378.9|7377.9|7371.9|7370.9|367
1693986900000|2023-09-06 07:55:00|7372.6|7371.6|7374.1|7373.1|7374.6|7373.6|7369.4|7368.4|522
1693987200000|2023-09-06 08:00:00|7373.6|7372.6|7379.6|7378.6|7381.9|7380.9|7372.6|7371.6|607
1693987500000|2023-09-06 08:05:00|7379.4|7378.4|7388.6|7387.6|7389.6|7388.6|7378.1|7377.1|482
1693987800000|2023-09-06 08:10:00|7388.4|7387.4|7383.4|7382.4|7389.6|7388.6|7382.4|7381.4|562
1693988100000|2023-09-06 08:15:00|7383.1|7382.1|7377.9|7376.9|7383.4|7382.4|7377.4|7376.4|482
1693988400000|2023-09-06 08:20:00|7378.1|7377.1|7377.6|7376.6|7382.1|7381.1|7375.9|7374.9|401
1693988700000|2023-09-06 08:25:00|7377.4|7376.4|7375.1|7374.1|7378.1|7377.1|7373.6|7372.6|239
1693989000000|2023-09-06 08:30:00|7375.4|7374.4|7376.4|7375.4|7376.4|7375.4|7369.6|7368.6|532
1693989300000|2023-09-06 08:35:00|7376.1|7375.1|7371.6|7370.6|7377.9|7376.9|7370.6|7369.6|189
1693989600000|2023-09-06 08:40:00|7371.4|7370.4|7373.1|7372.1|7373.4|7372.4|7370.9|7369.9|262
1693989900000|2023-09-06 08:45:00|7373.4|7372.4|7372.4|7371.4|7375.1|7374.1|7371.9|7370.9|310
1693990200000|2023-09-06 08:50:00|7372.1|7371.1|7378.1|7377.1|7382.9|7381.9|7371.6|7370.6|300
1693990500000|2023-09-06 08:55:00|7378.4|7377.4|7380.4|7379.4|7381.9|7380.9|7378.4|7377.4|217
1693990800000|2023-09-06 09:00:00|7380.9|7379.9|7381.9|7380.9|7386.1|7385.1|7379.4|7378.4|522
1693991100000|2023-09-06 09:05:00|7382.1|7381.1|7381.1|7380.1|7382.4|7381.4|7378.4|7377.4|443
1693991400000|2023-09-06 09:10:00|7381.4|7380.4|7375.1|7374.1|7381.9|7380.9|7374.6|7373.6|475
1693991700000|2023-09-06 09:15:00|7374.9|7373.9|7383.9|7382.9|7383.9|7382.9|7374.9|7373.9|350
1693992000000|2023-09-06 09:20:00|7384.1|7383.1|7388.4|7387.4|7388.4|7387.4|7382.9|7381.9|446
1693992300000|2023-09-06 09:25:00|7388.6|7387.6|7386.4|7385.4|7390.4|7389.4|7386.4|7385.4|483
1693992600000|2023-09-06 09:30:00|7386.6|7385.6|7388.4|7387.4|7392.4|7391.4|7386.6|7385.6|460
1693992900000|2023-09-06 09:35:00|7388.6|7387.6|7383.9|7382.9|7388.6|7387.6|7382.9|7381.9|413
1693993200000|2023-09-06 09:40:00|7384.4|7383.4|7382.9|7381.9|7384.9|7383.9|7379.9|7378.9|532
1693993500000|2023-09-06 09:45:00|7383.1|7382.1|7383.4|7382.4|7385.6|7384.6|7381.9|7380.9|351
1693993800000|2023-09-06 09:50:00|7383.9|7382.9|7383.1|7382.1|7384.9|7383.9|7379.1|7378.1|352
1693994100000|2023-09-06 09:55:00|7383.4|7382.4|7386.4|7385.4|7387.9|7386.9|7383.1|7382.1|363
1693994400000|2023-09-06 10:00:00|7386.9|7385.9|7388.9|7387.9|7388.9|7387.9|7383.9|7382.9|208
1693994700000|2023-09-06 10:05:00|7389.4|7388.4|7384.9|7383.9|7390.9|7389.9|7384.4|7383.4|488
1693995000000|2023-09-06 10:10:00|7384.6|7383.6|7390.9|7389.9|7391.4|7390.4|7384.6|7383.6|207
1693995300000|2023-09-06 10:15:00|7391.4|7390.4|7391.1|7390.1|7391.9|7390.9|7388.4|7387.4|211
1693995600000|2023-09-06 10:20:00|7390.9|7389.9|7392.4|7391.4|7394.9|7393.9|7390.4|7389.4|317
1693995900000|2023-09-06 10:25:00|7391.9|7390.9|7391.1|7390.1|7392.4|7391.4|7387.4|7386.4|472
1693996200000|2023-09-06 10:30:00|7391.4|7390.4|7390.9|7389.9|7393.9|7392.9|7390.1|7389.1|213
1693996500000|2023-09-06 10:35:00|7390.4|7389.4|7390.6|7389.6|7392.4|7391.4|7387.4|7386.4|268
1693996800000|2023-09-06 10:40:00|7390.9|7389.9|7388.4|7387.4|7391.1|7390.1|7387.4|7386.4|224
1693997100000|2023-09-06 10:45:00|7387.9|7386.9|7387.9|7386.9|7389.4|7388.4|7386.4|7385.4|130
1693997400000|2023-09-06 10:50:00|7388.1|7387.1|7391.4|7390.4|7392.4|7391.4|7388.1|7387.1|204
1693997700000|2023-09-06 10:55:00|7391.6|7390.6|7391.6|7390.6|7392.1|7391.1|7387.4|7386.4|304
1693998000000|2023-09-06 11:00:00|7391.1|7390.1|7389.1|7388.1|7391.9|7390.9|7387.9|7386.9|204
1693998300000|2023-09-06 11:05:00|7389.4|7388.4|7386.1|7385.1|7389.6|7388.6|7384.6|7383.6|213
1693998600000|2023-09-06 11:10:00|7385.9|7384.9|7391.4|7390.4|7391.9|7390.9|7385.4|7384.4|257
1693998900000|2023-09-06 11:15:00|7391.9|7390.9|7391.6|7390.6|7391.9|7390.9|7387.9|7386.9|252
1693999200000|2023-09-06 11:20:00|7391.4|7390.4|7389.9|7388.9|7391.9|7390.9|7388.9|7387.9|176
1693999500000|2023-09-06 11:25:00|7389.4|7388.4|7390.6|7389.6|7390.9|7389.9|7387.4|7386.4|254
1693999800000|2023-09-06 11:30:00|7390.4|7389.4|7388.4|7387.4|7390.4|7389.4|7385.6|7384.6|379
1694000100000|2023-09-06 11:35:00|7388.6|7387.6|7391.4|7390.4|7392.4|7391.4|7387.6|7386.6|199
1694000400000|2023-09-06 11:40:00|7390.9|7389.9|7387.9|7386.9|7390.9|7389.9|7385.6|7384.6|376
1694000700000|2023-09-06 11:45:00|7388.1|7387.1|7390.1|7389.1|7390.4|7389.4|7386.4|7385.4|375
1694001000000|2023-09-06 11:50:00|7390.4|7389.4|7390.9|7389.9|7391.4|7390.4|7388.1|7387.1|376
1694001300000|2023-09-06 11:55:00|7390.6|7389.6|7394.1|7393.1|7394.9|7393.9|7390.6|7389.6|299
1694001600000|2023-09-06 12:00:00|7394.4|7393.4|7394.4|7393.4|7394.9|7393.9|7391.4|7390.4|208
1694001900000|2023-09-06 12:05:00|7394.6|7393.6|7394.6|7393.6|7394.9|7393.9|7391.4|7390.4|153
1694002200000|2023-09-06 12:10:00|7394.9|7393.9|7393.9|7392.9|7395.9|7394.9|7392.4|7391.4|274
1694002500000|2023-09-06 12:15:00|7394.1|7393.1|7397.9|7396.9|7398.4|7397.4|7393.6|7392.6|263
1694002800000|2023-09-06 12:20:00|7397.4|7396.4|7396.9|7395.9|7400.1|7399.1|7395.1|7394.1|317
1694003100000|2023-09-06 12:25:00|7397.1|7396.1|7395.1|7394.1|7400.6|7399.6|7395.1|7394.1|418
1694003400000|2023-09-06 12:30:00|7395.4|7394.4|7390.4|7389.4|7396.4|7395.4|7390.1|7389.1|592
1694003700000|2023-09-06 12:35:00|7390.1|7389.1|7397.1|7396.1|7397.1|7396.1|7389.1|7388.1|308
1694004000000|2023-09-06 12:40:00|7396.9|7395.9|7401.9|7400.9|7401.9|7400.9|7396.9|7395.9|303
1694004300000|2023-09-06 12:45:00|7401.6|7400.6|7406.1|7405.1|7406.4|7405.4|7399.9|7398.9|253
1694004600000|2023-09-06 12:50:00|7406.4|7405.4|7414.6|7413.6|7415.4|7414.4|7406.1|7405.1|421
1694004900000|2023-09-06 12:55:00|7414.9|7413.9|7413.4|7412.4|7415.9|7414.9|7410.4|7409.4|239
1694005200000|2023-09-06 13:00:00|7413.9|7412.9|7410.4|7409.4|7414.9|7413.9|7408.9|7407.9|340
1694005500000|2023-09-06 13:05:00|7410.6|7409.6|7409.4|7408.4|7411.1|7410.1|7405.9|7404.9|730
1694005800000|2023-09-06 13:10:00|7408.9|7407.9|7414.4|7413.4|7414.9|7413.9|7408.9|7407.9|377
1694006100000|2023-09-06 13:15:00|7414.6|7413.6|7418.1|7417.1|7419.4|7418.4|7411.9|7410.9|358
1694006400000|2023-09-06 13:20:00|7417.6|7416.6|7417.9|7416.9|7418.9|7417.9|7413.9|7412.9|361
1694006700000|2023-09-06 13:25:00|7417.6|7416.6|7418.9|7417.9|7422.9|7421.9|7415.6|7414.6|473
1694007000000|2023-09-06 13:30:00|7418.4|7417.4|7426.4|7425.4|7426.6|7425.6|7416.6|7415.6|1127
1694007300000|2023-09-06 13:35:00|7426.1|7425.1|7427.4|7426.4|7427.4|7426.4|7422.4|7421.4|505
1694007600000|2023-09-06 13:40:00|7427.9|7426.9|7427.9|7426.9|7431.4|7430.4|7426.1|7425.1|680
1694007900000|2023-09-06 13:45:00|7428.1|7427.1|7427.6|7426.6|7430.4|7429.4|7424.9|7423.9|595
1694008200000|2023-09-06 13:50:00|7427.9|7426.9|7434.9|7433.9|7434.9|7433.9|7427.9|7426.9|632
1694008500000|2023-09-06 13:55:00|7435.1|7434.1|7436.6|7435.6|7441.1|7440.1|7433.9|7432.9|558
1694008800000|2023-09-06 14:00:00|7434.6|7433.6|7444.4|7443.4|7445.6|7444.6|7433.6|7432.6|1901
1694009100000|2023-09-06 14:05:00|7444.9|7443.9|7446.4|7445.4|7448.4|7447.4|7441.9|7440.9|986
1694009400000|2023-09-06 14:10:00|7445.7|7444.7|7444.7|7443.7|7449.7|7448.7|7442.7|7441.7|776
1694009700000|2023-09-06 14:15:00|7444.9|7443.9|7444.2|7443.2|7445.9|7444.9|7440.7|7439.7|643
1694010000000|2023-09-06 14:20:00|7444.7|7443.7|7434.7|7433.7|7444.7|7443.7|7434.2|7433.2|746
1694010300000|2023-09-06 14:25:00|7434.9|7433.9|7424.2|7423.2|7436.4|7435.4|7423.9|7422.9|1035
1694010600000|2023-09-06 14:30:00|7423.9|7422.9|7434.2|7433.2|7434.7|7433.7|7422.7|7421.7|728
1694010900000|2023-09-06 14:35:00|7434.7|7433.7|7431.7|7430.7|7436.7|7435.7|7430.7|7429.7|287
1694011200000|2023-09-06 14:40:00|7431.4|7430.4|7430.2|7429.2|7432.7|7431.7|7429.2|7428.2|358
1694011500000|2023-09-06 14:45:00|7429.9|7428.9|7427.7|7426.7|7430.7|7429.7|7423.2|7422.2|631
1694011800000|2023-09-06 14:50:00|7427.9|7426.9|7425.7|7424.7|7428.7|7427.7|7421.2|7420.2|731
1694012100000|2023-09-06 14:55:00|7425.4|7424.4|7429.7|7428.7|7431.2|7430.2|7423.2|7422.2|347
1694012400000|2023-09-06 15:00:00|7429.4|7428.4|7428.2|7427.2|7429.9|7428.9|7426.7|7425.7|505
1694012700000|2023-09-06 15:05:00|7427.7|7426.7|7425.7|7424.7|7429.9|7428.9|7425.7|7424.7|470
1694013000000|2023-09-06 15:10:00|7425.9|7424.9|7424.7|7423.7|7428.2|7427.2|7423.9|7422.9|575
1694013300000|2023-09-06 15:15:00|7424.9|7423.9|7424.4|7423.4|7425.7|7424.7|7421.9|7420.9|1193
1694013600000|2023-09-06 15:20:00|7424.7|7423.7|7424.9|7423.9|7425.2|7424.2|7421.2|7420.2|477
1694013900000|2023-09-06 15:25:00|7425.2|7424.2|7425.7|7423.7|7426.2|7425.2|7423.9|7422.9|2223
1694014200000|2023-09-06 15:30:00|7424.1|7422.1|7425.1|7423.1|7426.6|7424.6|7421.3|7419.3|3536
1694014500000|2023-09-06 15:35:00|7425.6|7423.6|7425.6|7423.6|7427.8|7425.8|7425.1|7423.1|1212
1694014800000|2023-09-06 15:40:00|7426.1|7424.1|7427.6|7425.6|7427.6|7425.6|7424.6|7422.6|830
1694015100000|2023-09-06 15:45:00|7427.8|7425.8|7423.6|7421.6|7428.1|7426.1|7423.6|7421.6|689
1694015400000|2023-09-06 15:50:00|7424.1|7422.1|7422.1|7420.1|7424.8|7422.8|7421.6|7419.6|369
1694015700000|2023-09-06 15:55:00|7422.3|7420.3|7420.1|7418.1|7422.6|7420.6|7420.1|7418.1|296
1694016000000|2023-09-06 16:00:00|7419.6|7417.6|7419.6|7417.6|7420.8|7418.8|7418.8|7416.8|264
1694016300000|2023-09-06 16:05:00|7419.8|7417.8|7415.1|7413.1|7420.6|7418.6|7415.1|7413.1|206
1694016600000|2023-09-06 16:10:00|7415.3|7413.3|7416.1|7414.1|7416.8|7414.8|7414.1|7412.1|229
1694016900000|2023-09-06 16:15:00|7415.6|7413.6|7411.1|7409.1|7416.3|7414.3|7410.3|7408.3|255
1694017200000|2023-09-06 16:20:00|7411.6|7409.6|7412.8|7410.8|7413.3|7411.3|7410.3|7408.3|321
1694017500000|2023-09-06 16:25:00|7413.1|7411.1|7408.1|7406.1|7413.1|7411.1|7407.8|7405.8|124
1694017800000|2023-09-06 16:30:00|7407.6|7405.6|7409.6|7407.6|7410.1|7408.1|7407.3|7405.3|141
1694018100000|2023-09-06 16:35:00|7409.1|7407.1|7409.1|7407.1|7410.1|7408.1|7407.1|7405.1|143
1694018400000|2023-09-06 16:40:00|7408.6|7406.6|7406.6|7404.6|7409.1|7407.1|7406.6|7404.6|159
1694018700000|2023-09-06 16:45:00|7406.1|7404.1|7404.6|7402.6|7406.3|7404.3|7403.6|7401.6|212
1694019000000|2023-09-06 16:50:00|7404.1|7402.1|7404.6|7402.6|7406.1|7404.1|7404.1|7402.1|113
1694019300000|2023-09-06 16:55:00|7404.3|7402.3|7404.1|7402.1|7404.6|7402.6|7403.1|7401.1|136
1694019600000|2023-09-06 17:00:00|7403.6|7401.6|7399.3|7397.3|7403.6|7401.6|7399.1|7397.1|230
1694019900000|2023-09-06 17:05:00|7399.1|7397.1|7400.6|7398.6|7401.8|7399.8|7398.6|7396.6|217
1694020200000|2023-09-06 17:10:00|7400.8|7398.8|7405.6|7403.6|7405.6|7403.6|7400.6|7398.6|220
1694020500000|2023-09-06 17:15:00|7405.1|7403.1|7409.1|7407.1|7409.6|7407.6|7404.8|7402.8|298
1694020800000|2023-09-06 17:20:00|7409.3|7407.3|7408.8|7406.8|7411.1|7409.1|7407.3|7405.3|260
1694021100000|2023-09-06 17:25:00|7408.6|7406.6|7409.6|7407.6|7410.1|7408.1|7408.1|7406.1|64
1694021400000|2023-09-06 17:30:00|7409.3|7407.3|7410.6|7408.6|7410.8|7408.8|7408.1|7406.1|96
1694021700000|2023-09-06 17:35:00|7411.1|7409.1|7411.1|7409.1|7411.6|7409.6|7410.3|7408.3|173
1694022000000|2023-09-06 17:40:00|7411.3|7409.3|7410.8|7408.8|7411.6|7409.6|7408.6|7406.6|160
1694022300000|2023-09-06 17:45:00|7411.1|7409.1|7414.1|7412.1|7414.1|7412.1|7410.3|7408.3|43
1694022600000|2023-09-06 17:50:00|7414.3|7412.3|7414.1|7412.1|7414.8|7412.8|7412.6|7410.6|86
1694022900000|2023-09-06 17:55:00|7414.3|7412.3|7414.6|7412.6|7415.6|7413.6|7413.6|7411.6|441
1694023200000|2023-09-06 18:00:00|7414.1|7412.1|7414.3|7412.3|7416.1|7414.1|7414.1|7412.1|135
1694023500000|2023-09-06 18:05:00|7414.6|7412.6|7415.6|7413.6|7416.1|7414.1|7414.1|7412.1|92
1694023800000|2023-09-06 18:10:00|7415.3|7413.3|7415.1|7413.1|7415.6|7413.6|7413.1|7411.1|200
1694024100000|2023-09-06 18:15:00|7414.8|7412.8|7416.8|7414.8|7416.8|7414.8|7413.3|7411.3|101
1694024400000|2023-09-06 18:20:00|7416.6|7414.6|7417.8|7415.8|7418.1|7416.1|7416.1|7414.1|131
1694024700000|2023-09-06 18:25:00|7417.6|7415.6|7420.1|7418.1|7421.6|7419.6|7417.6|7415.6|163
1694025000000|2023-09-06 18:30:00|7419.8|7417.8|7421.8|7419.8|7422.8|7420.8|7419.6|7417.6|76
1694025300000|2023-09-06 18:35:00|7421.6|7419.6|7422.8|7420.8|7423.1|7421.1|7421.3|7419.3|24
1694025600000|2023-09-06 18:40:00|7423.1|7421.1|7423.3|7421.3|7423.6|7421.6|7421.6|7419.6|98
1694025900000|2023-09-06 18:45:00|7423.6|7421.6|7422.6|7420.6|7423.8|7421.8|7422.1|7420.1|39
1694026200000|2023-09-06 18:50:00|7423.1|7421.1|7422.3|7420.3|7423.1|7421.1|7421.1|7419.1|59
1694026500000|2023-09-06 18:55:00|7422.6|7420.6|7420.1|7418.1|7422.8|7420.8|7419.3|7417.3|35
1694026800000|2023-09-06 19:00:00|7420.3|7418.3|7417.6|7415.6|7421.1|7419.1|7416.6|7414.6|129
1694027100000|2023-09-06 19:05:00|7417.3|7415.3|7416.6|7414.6|7417.6|7415.6|7415.3|7413.3|124
1694027400000|2023-09-06 19:10:00|7416.3|7414.3|7420.6|7418.6|7420.6|7418.6|7416.3|7414.3|53
1694027700000|2023-09-06 19:15:00|7420.8|7418.8|7422.1|7420.1|7422.6|7420.6|7420.6|7418.6|65
1694028000000|2023-09-06 19:20:00|7422.3|7420.3|7422.8|7420.8|7423.1|7421.1|7421.3|7419.3|32
1694028300000|2023-09-06 19:25:00|7423.1|7421.1|7421.6|7419.6|7423.1|7421.1|7420.6|7418.6|74
1694028600000|2023-09-06 19:30:00|7421.8|7419.8|7423.1|7421.1|7423.1|7421.1|7420.8|7418.8|90
1694028900000|2023-09-06 19:35:00|7422.6|7420.6|7421.6|7419.6|7423.3|7421.3|7421.6|7419.6|55
1694029200000|2023-09-06 19:40:00|7422.1|7420.1|7420.6|7418.6|7422.1|7420.1|7419.6|7417.6|150
1694029500000|2023-09-06 19:45:00|7420.8|7418.8|7421.1|7419.1|7422.6|7420.6|7419.6|7417.6|112
1694029800000|2023-09-06 19:50:00|7421.3|7419.3|7419.8|7417.8|7421.6|7419.6|7417.1|7415.1|328
1694030100000|2023-09-06 19:55:00|7419.6|7417.6|7423.6|7419.6|7424.6|7422.6|7419.6|7417.6|460
1694030400000|2023-09-06 20:00:00|7423.5|7419.5|7422.1|7418.1|7424.6|7420.6|7422.1|7418.1|0
1694030700000|2023-09-06 20:05:00|7422|7418|7420.9|7416.9|7422.2|7418.2|7420.3|7416.3|0
1694031000000|2023-09-06 20:10:00|7421|7417|7422.3|7418.3|7422.3|7418.3|7420.9|7416.9|0
1694031300000|2023-09-06 20:15:00|7422.2|7418.2|7422.7|7418.7|7422.7|7418.7|7420.9|7416.9|0
1694031600000|2023-09-06 20:20:00|7422.8|7418.8|7423.2|7419.2|7423.6|7419.6|7422.8|7418.8|0
1694031900000|2023-09-06 20:25:00|7423|7419|7423.3|7419.3|7423.3|7419.3|7423|7419|0
1694032200000|2023-09-06 20:30:00|7423.4|7419.4|7423.6|7419.6|7424.1|7420.1|7423.4|7419.4|0
1694032500000|2023-09-06 20:35:00|7423.5|7419.5|7423.7|7419.7|7424|7420|7423.4|7419.4|0
1694032800000|2023-09-06 20:40:00|7423.6|7419.6|7423.9|7419.9|7424.2|7420.2|7423.6|7419.6|0
1694033100000|2023-09-06 20:45:00|7424|7420|7423.4|7419.4|7424.2|7420.2|7423|7419|0
1694033400000|2023-09-06 20:50:00|7423.5|7419.5|7423.4|7419.4|7423.6|7419.6|7423.4|7419.4|0
1694033700000|2023-09-06 20:55:00|7423.3|7419.3|7424|7420|7424.1|7420.1|7423|7419|0
1694034000000|2023-09-06 21:00:00|7423.9|7419.9|7423.8|7419.8|7424|7420|7422.7|7418.7|0
1694034300000|2023-09-06 21:05:00|7423.9|7419.9|7422.5|7418.5|7423.9|7419.9|7422.5|7418.5|0
1694034600000|2023-09-06 21:10:00|7422.6|7418.6|7422.8|7418.8|7423.1|7419.1|7422.6|7418.6|0
1694034900000|2023-09-06 21:15:00|7422.9|7418.9|7423.1|7419.1|7423.1|7419.1|7422.8|7418.8|0
1694035200000|2023-09-06 21:20:00|7423|7419|7423|7419|7423|7419|7422.9|7418.9|0
1694035500000|2023-09-06 21:25:00|7422.9|7418.9|7423|7419|7423.1|7419.1|7422.9|7418.9|0
1694035800000|2023-09-06 21:30:00|7422.9|7418.9|7421.5|7417.5|7423|7419|7421.5|7417.5|0
1694036100000|2023-09-06 21:35:00|7421.6|7417.6|7421.7|7417.7|7421.7|7417.7|7421.6|7417.6|0
1694036400000|2023-09-06 21:40:00|7421.6|7417.6|7421.5|7417.5|7421.6|7417.6|7421.5|7417.5|0
1694036700000|2023-09-06 21:45:00|7421.6|7417.6|7421.5|7417.5|7421.6|7417.6|7421.5|7417.5|0
1694037000000|2023-09-06 21:50:00|7421.6|7417.6|7421.6|7417.6|7421.6|7417.6|7421.6|7417.6|0
1694037300000|2023-09-06 21:55:00|7421.5|7417.5|7422|7418|7422|7418|7421.5|7417.5|0
1694037600000|2023-09-06 22:00:00|7422.2|7418.2|7422.6|7418.6|7423.4|7419.4|7422.2|7418.2|0
1694037900000|2023-09-06 22:05:00|7422.7|7418.7|7422.8|7418.8|7422.8|7418.8|7422.2|7418.2|0
1694038200000|2023-09-06 22:10:00|7422.7|7418.7|7421.9|7417.9|7422.7|7418.7|7421.9|7417.9|0
1694038500000|2023-09-06 22:15:00|7422|7418|7421.9|7417.9|7422.5|7418.5|7421.9|7417.9|0
1694038800000|2023-09-06 22:20:00|7422|7418|7421.6|7417.6|7422.1|7418.1|7421.3|7417.3|0
1694039100000|2023-09-06 22:25:00|7421.5|7417.5|7420.7|7416.7|7421.5|7417.5|7420.4|7416.4|0
1694039400000|2023-09-06 22:30:00|7420.8|7416.8|7420.4|7416.4|7421|7417|7420.1|7416.1|0
1694039700000|2023-09-06 22:35:00|7420.5|7416.5|7420.5|7416.5|7420.7|7416.7|7420.4|7416.4|0
1694040000000|2023-09-06 22:40:00|7420.4|7416.4|7421.2|7417.2|7421.2|7417.2|7420.4|7416.4|0
1694040300000|2023-09-06 22:45:00|7421.1|7417.1|7421.8|7417.8|7421.8|7417.8|7421|7417|0
1694040600000|2023-09-06 22:50:00|7421.7|7417.7|7421.2|7417.2|7421.8|7417.8|7421|7417|0
1694040900000|2023-09-06 22:55:00|7421.1|7417.1|7421|7417|7421.1|7417.1|7420.7|7416.7|0
1694041200000|2023-09-06 23:00:00|7421.1|7417.1|7422.3|7418.3|7422.3|7418.3|7421|7417|0
1694041500000|2023-09-06 23:05:00|7422.4|7418.4|7422.3|7418.3|7422.6|7418.6|7422.3|7418.3|0
1694041800000|2023-09-06 23:10:00|7422.4|7418.4|7422.6|7418.6|7422.9|7418.9|7422.3|7418.3|0
1694042100000|2023-09-06 23:15:00|7422.7|7418.7|7422.9|7418.9|7422.9|7418.9|7422.3|7418.3|0
1694042400000|2023-09-06 23:20:00|7422.8|7418.8|7422.7|7418.7|7422.9|7418.9|7422.7|7418.7|0
1694042700000|2023-09-06 23:25:00|7422.6|7418.6|7422.7|7418.7|7423|7419|7422.4|7418.4|0
1694043000000|2023-09-06 23:30:00|7422.8|7418.8|7423.6|7419.6|7423.6|7419.6|7422.7|7418.7|0
1694043300000|2023-09-06 23:35:00|7424.4|7420.4|7424.6|7420.6|7424.6|7420.6|7424.1|7420.1|0
1694043600000|2023-09-06 23:40:00|7424.5|7420.5|7423.2|7419.2|7424.5|7420.5|7422.7|7418.7|0
1694043900000|2023-09-06 23:45:00|7423.3|7419.3|7423.2|7419.2|7423.8|7419.8|7422.9|7418.9|0
1694044200000|2023-09-06 23:50:00|7423.3|7419.3|7423.5|7419.5|7423.8|7419.8|7423.2|7419.2|0
1694044500000|2023-09-06 23:55:00|7423.6|7419.6|7425.1|7421.1|7425.1|7421.1|7423.2|7419.2|0
1694044800000|2023-09-07 00:00:00|7425|7421|7425.9|7422.9|7427.9|7424.9|7424.8|7420.8|74
1694045100000|2023-09-07 00:05:00|7426.6|7423.6|7427.4|7424.4|7428.1|7425.1|7426.4|7423.4|31
1694045400000|2023-09-07 00:10:00|7427.6|7424.6|7426.6|7423.6|7427.9|7424.9|7425.4|7422.4|63
1694045700000|2023-09-07 00:15:00|7426.9|7423.9|7428.1|7425.1|7428.9|7425.9|7426.1|7423.1|94
1694046000000|2023-09-07 00:20:00|7428.4|7425.4|7426.1|7423.1|7428.4|7425.4|7426.1|7423.1|9
1694046300000|2023-09-07 00:25:00|7426.4|7423.4|7427.6|7424.6|7427.6|7424.6|7425.1|7422.1|18
1694046600000|2023-09-07 00:30:00|7427.4|7424.4|7424.6|7421.6|7427.6|7424.6|7424.6|7421.6|16
1694046900000|2023-09-07 00:35:00|7424.4|7421.4|7424.6|7421.6|7424.6|7421.6|7423.1|7420.1|13
1694047200000|2023-09-07 00:40:00|7425.1|7422.1|7426.6|7423.6|7426.9|7423.9|7425.1|7422.1|15
1694047500000|2023-09-07 00:45:00|7426.4|7423.4|7422.9|7419.9|7426.4|7423.4|7421.6|7418.6|30
1694047800000|2023-09-07 00:50:00|7422.6|7419.6|7421.9|7418.9|7422.9|7419.9|7421.1|7418.1|6
1694048100000|2023-09-07 00:55:00|7421.6|7418.6|7422.1|7419.1|7423.1|7420.1|7421.6|7418.6|10
1694048400000|2023-09-07 01:00:00|7421.9|7418.9|7426.1|7423.1|7426.1|7423.1|7421.6|7418.6|15
1694048700000|2023-09-07 01:05:00|7426.4|7423.4|7426.9|7423.9|7428.6|7425.6|7425.9|7422.9|34
1694049000000|2023-09-07 01:10:00|7427.1|7424.1|7427.1|7424.1|7428.1|7425.1|7426.1|7423.1|26
1694049300000|2023-09-07 01:15:00|7427.4|7424.4|7426.6|7423.6|7428.1|7425.1|7425.1|7422.1|12
1694049600000|2023-09-07 01:20:00|7426.4|7423.4|7426.1|7423.1|7426.9|7423.9|7425.6|7422.6|23
1694049900000|2023-09-07 01:25:00|7425.9|7422.9|7426.1|7423.1|7426.4|7423.4|7425.1|7422.1|11
1694050200000|2023-09-07 01:30:00|7426.4|7423.4|7420.9|7417.9|7426.9|7423.9|7420.4|7417.4|21
1694050500000|2023-09-07 01:35:00|7420.6|7417.6|7423.1|7420.1|7423.9|7420.9|7420.4|7417.4|18
1694050800000|2023-09-07 01:40:00|7422.6|7419.6|7420.9|7417.9|7422.6|7419.6|7419.1|7416.1|18
1694051100000|2023-09-07 01:45:00|7420.6|7417.6|7420.6|7417.6|7422.1|7419.1|7420.6|7417.6|9
1694051400000|2023-09-07 01:50:00|7420.9|7417.9|7420.9|7417.9|7422.4|7419.4|7420.6|7417.6|16
1694051700000|2023-09-07 01:55:00|7421.1|7418.1|7421.1|7418.1|7421.6|7418.6|7420.6|7417.6|10
1694052000000|2023-09-07 02:00:00|7421.4|7418.4|7420.1|7417.1|7422.1|7419.1|7419.9|7416.9|3
1694052300000|2023-09-07 02:05:00|7420.4|7417.4|7419.6|7416.6|7420.4|7417.4|7417.9|7414.9|17
1694052600000|2023-09-07 02:10:00|7420.4|7417.4|7421.1|7418.1|7421.1|7418.1|7420.4|7417.4|14
1694052900000|2023-09-07 02:15:00|7420.9|7417.9|7421.1|7418.1|7422.4|7419.4|7420.6|7417.6|2
1694053200000|2023-09-07 02:20:00|7420.9|7417.9|7421.4|7418.4|7421.6|7418.6|7419.9|7416.9|6
1694053500000|2023-09-07 02:25:00|7421.6|7418.6|7422.1|7419.1|7422.1|7419.1|7420.9|7417.9|2
1694053800000|2023-09-07 02:30:00|7421.9|7418.9|7418.1|7415.1|7422.1|7419.1|7417.4|7414.4|15
1694054100000|2023-09-07 02:35:00|7418.4|7415.4|7418.1|7415.1|7421.1|7418.1|7417.1|7414.1|23
1694054400000|2023-09-07 02:40:00|7418.4|7415.4|7420.6|7417.6|7421.1|7418.1|7418.4|7415.4|3
1694054700000|2023-09-07 02:45:00|7421.1|7418.1|7420.9|7417.9|7421.4|7418.4|7420.1|7417.1|7
1694055000000|2023-09-07 02:50:00|7421.1|7418.1|7420.4|7417.4|7421.4|7418.4|7420.1|7417.1|1
1694055300000|2023-09-07 02:55:00|7420.6|7417.6|7420.1|7417.1|7420.6|7417.6|7420.1|7417.1|0
1694055600000|2023-09-07 03:00:00|7420.4|7417.4|7419.1|7416.1|7420.6|7417.6|7418.4|7415.4|5
1694055900000|2023-09-07 03:05:00|7419.4|7416.4|7418.6|7415.6|7419.6|7416.6|7418.6|7415.6|0
1694056200000|2023-09-07 03:10:00|7418.9|7415.9|7419.6|7416.6|7420.1|7417.1|7418.1|7415.1|12
1694056500000|2023-09-07 03:15:00|7419.1|7416.1|7418.6|7415.6|7420.1|7417.1|7418.1|7415.1|35
1694056800000|2023-09-07 03:20:00|7418.4|7415.4|7418.6|7415.6|7418.6|7415.6|7418.1|7415.1|2
1694057100000|2023-09-07 03:25:00|7418.9|7415.9|7418.1|7415.1|7418.9|7415.9|7418.1|7415.1|0
1694057400000|2023-09-07 03:30:00|7418.4|7415.4|7417.1|7414.1|7418.6|7415.6|7416.6|7413.6|13
1694057700000|2023-09-07 03:35:00|7416.9|7413.9|7416.6|7413.6|7417.1|7414.1|7415.9|7412.9|2
1694058000000|2023-09-07 03:40:00|7416.9|7413.9|7416.9|7413.9|7417.6|7414.6|7416.9|7413.9|13
1694058300000|2023-09-07 03:45:00|7416.6|7413.6|7416.6|7413.6|7418.1|7415.1|7416.6|7413.6|13
1694058600000|2023-09-07 03:50:00|7416.9|7413.9|7415.9|7412.9|7417.1|7414.1|7415.6|7412.6|29
1694058900000|2023-09-07 03:55:00|7415.6|7412.6|7414.9|7411.9|7416.1|7413.1|7414.6|7411.6|25
1694059200000|2023-09-07 04:00:00|7414.6|7411.6|7414.4|7411.4|7415.9|7412.9|7414.4|7411.4|36
1694059500000|2023-09-07 04:05:00|7413.9|7410.9|7414.4|7411.4|7414.6|7411.6|7413.4|7410.4|65
1694059800000|2023-09-07 04:10:00|7413.9|7410.9|7413.9|7410.9|7414.6|7411.6|7413.4|7410.4|22
1694060100000|2023-09-07 04:15:00|7413.4|7410.4|7412.4|7409.4|7414.1|7411.1|7412.1|7409.1|33
1694060400000|2023-09-07 04:20:00|7412.1|7409.1|7412.9|7409.9|7413.1|7410.1|7412.1|7409.1|0
1694060700000|2023-09-07 04:25:00|7412.6|7409.6|7412.6|7409.6|7413.6|7410.6|7411.9|7408.9|17
1694061000000|2023-09-07 04:30:00|7412.4|7409.4|7409.9|7406.9|7412.6|7409.6|7409.6|7406.6|18
1694061300000|2023-09-07 04:35:00|7410.1|7407.1|7408.1|7405.1|7410.9|7407.9|7408.1|7405.1|22
1694061600000|2023-09-07 04:40:00|7407.4|7404.4|7407.1|7404.1|7408.6|7405.6|7406.6|7403.6|24
1694061900000|2023-09-07 04:45:00|7406.6|7403.6|7407.1|7404.1|7407.6|7404.6|7406.6|7403.6|25
1694062200000|2023-09-07 04:50:00|7407.4|7404.4|7405.9|7402.9|7407.6|7404.6|7405.1|7402.1|13
1694062500000|2023-09-07 04:55:00|7405.6|7402.6|7406.4|7403.4|7406.9|7403.9|7405.6|7402.6|23
1694062800000|2023-09-07 05:00:00|7406.1|7403.1|7406.1|7403.1|7406.6|7403.6|7405.4|7402.4|15
1694063100000|2023-09-07 05:05:00|7406.4|7403.4|7406.1|7403.1|7406.4|7403.4|7405.1|7402.1|13
1694063400000|2023-09-07 05:10:00|7405.9|7402.9|7405.1|7402.1|7406.6|7403.6|7405.1|7402.1|10
1694063700000|2023-09-07 05:15:00|7404.9|7401.9|7406.1|7403.1|7406.6|7403.6|7404.6|7401.6|17
1694064000000|2023-09-07 05:20:00|7405.9|7402.9|7403.6|7400.6|7406.1|7403.1|7403.6|7400.6|6
1694064300000|2023-09-07 05:25:00|7403.9|7400.9|7405.1|7402.1|7405.4|7402.4|7403.6|7400.6|12
1694064600000|2023-09-07 05:30:00|7404.9|7401.9|7403.6|7400.6|7405.4|7402.4|7403.1|7400.1|61
1694064900000|2023-09-07 05:35:00|7403.4|7400.4|7403.1|7400.1|7404.4|7401.4|7402.9|7399.9|33
1694065200000|2023-09-07 05:40:00|7403.9|7400.9|7405.1|7402.1|7405.4|7402.4|7403.1|7400.1|46
1694065500000|2023-09-07 05:45:00|7404.9|7401.9|7406.1|7403.1|7407.1|7404.1|7403.1|7400.1|96
1694065800000|2023-09-07 05:50:00|7405.9|7402.9|7404.1|7401.1|7407.1|7404.1|7403.1|7400.1|22
1694066100000|2023-09-07 05:55:00|7404.4|7401.4|7406.9|7403.9|7406.9|7403.9|7403.6|7400.6|24
1694066400000|2023-09-07 06:00:00|7406.4|7403.4|7408.1|7406.1|7408.4|7406.4|7403.9|7401.9|125
1694066700000|2023-09-07 06:05:00|7407.9|7405.9|7400.9|7398.9|7408.1|7406.1|7399.9|7397.9|147
1694067000000|2023-09-07 06:10:00|7400.6|7398.6|7397.6|7395.6|7401.1|7399.1|7397.6|7395.6|112
1694067300000|2023-09-07 06:15:00|7397.4|7395.4|7394.6|7392.6|7398.4|7396.4|7393.9|7391.9|232
1694067600000|2023-09-07 06:20:00|7394.9|7392.9|7395.1|7393.1|7396.1|7394.1|7393.1|7391.1|142
1694067900000|2023-09-07 06:25:00|7394.9|7392.9|7398.4|7396.4|7398.4|7396.4|7394.4|7392.4|140
1694068200000|2023-09-07 06:30:00|7398.1|7396.1|7399.4|7397.4|7399.4|7397.4|7396.4|7394.4|93
1694068500000|2023-09-07 06:35:00|7399.1|7397.1|7393.1|7391.1|7399.4|7397.4|7393.1|7391.1|104
1694068800000|2023-09-07 06:40:00|7393.4|7391.4|7395.4|7393.4|7396.9|7394.9|7393.1|7391.1|87
1694069100000|2023-09-07 06:45:00|7395.1|7393.1|7394.1|7392.1|7396.6|7394.6|7393.1|7391.1|108
1694069400000|2023-09-07 06:50:00|7393.9|7391.9|7394.1|7392.1|7396.4|7394.4|7391.9|7389.9|193
1694069700000|2023-09-07 06:55:00|7394.4|7392.4|7390.4|7388.4|7396.4|7394.4|7388.4|7386.4|418
1694070000000|2023-09-07 07:00:00|7390.1|7388.1|7399.4|7398.4|7401.6|7400.6|7381.1|7380.1|3024
1694070300000|2023-09-07 07:05:00|7398.4|7397.4|7403.4|7402.4|7405.9|7404.9|7397.9|7396.9|1407
1694070600000|2023-09-07 07:10:00|7403.1|7402.1|7393.9|7392.9|7403.4|7402.4|7392.6|7391.6|1093
1694070900000|2023-09-07 07:15:00|7393.6|7392.6|7397.6|7396.6|7404.4|7403.4|7391.4|7390.4|932
1694071200000|2023-09-07 07:20:00|7396.9|7395.9|7387.4|7386.4|7397.9|7396.9|7385.1|7384.1|959
1694071500000|2023-09-07 07:25:00|7387.1|7386.1|7389.1|7388.1|7390.1|7389.1|7382.4|7381.4|1049
1694071800000|2023-09-07 07:30:00|7389.4|7388.4|7387.6|7386.6|7390.9|7389.9|7384.6|7383.6|981
1694072100000|2023-09-07 07:35:00|7387.9|7386.9|7386.4|7385.4|7390.9|7389.9|7385.9|7384.9|775
1694072400000|2023-09-07 07:40:00|7386.1|7385.1|7401.6|7400.6|7401.6|7400.6|7385.4|7384.4|442
1694072700000|2023-09-07 07:45:00|7401.3|7400.3|7401.8|7400.8|7404.6|7403.6|7397.6|7396.6|369
1694073000000|2023-09-07 07:50:00|7401.6|7400.6|7417.8|7416.8|7417.8|7416.8|7400.6|7399.6|497
1694073300000|2023-09-07 07:55:00|7417.6|7416.6|7420.8|7419.8|7422.8|7421.8|7414.1|7413.1|412
1694073600000|2023-09-07 08:00:00|7420.5|7419.5|7419.8|7418.8|7421.3|7420.3|7416.5|7415.5|478
1694073900000|2023-09-07 08:05:00|7420|7419|7421.3|7420.3|7424.8|7423.8|7419.3|7418.3|504
1694074200000|2023-09-07 08:10:00|7421|7420|7420.8|7419.8|7422.8|7421.8|7418.8|7417.8|266
1694074500000|2023-09-07 08:15:00|7421.3|7420.3|7423.5|7422.5|7427|7426|7420|7419|265
1694074800000|2023-09-07 08:20:00|7423.3|7422.3|7420|7419|7423.3|7422.3|7415.3|7414.3|306
1694075100000|2023-09-07 08:25:00|7419.8|7418.8|7420.5|7419.5|7422|7421|7418.5|7417.5|313
1694075400000|2023-09-07 08:30:00|7420.3|7419.3|7422.3|7421.3|7426.8|7425.8|7418.3|7417.3|1262
1694075700000|2023-09-07 08:35:00|7422|7421|7423|7422|7423.8|7422.8|7419.5|7418.5|584
1694076000000|2023-09-07 08:40:00|7422.7|7421.7|7425.5|7424.5|7426|7425|7422|7421|319
1694076300000|2023-09-07 08:45:00|7425.2|7424.2|7433|7432|7433|7432|7424.5|7423.5|514
1694076600000|2023-09-07 08:50:00|7432.7|7431.7|7435.5|7434.5|7436|7435|7430|7429|435
1694076900000|2023-09-07 08:55:00|7435.2|7434.2|7437.7|7436.7|7439.5|7438.5|7435|7434|389
1694077200000|2023-09-07 09:00:00|7437.5|7436.5|7438|7437|7443.7|7442.7|7436.7|7435.7|365
1694077500000|2023-09-07 09:05:00|7437.7|7436.7|7446|7445|7446.5|7445.5|7436.7|7435.7|393
1694077800000|2023-09-07 09:10:00|7446.2|7445.2|7447|7446|7449|7448|7445|7444|768
1694078100000|2023-09-07 09:15:00|7447.2|7446.2|7447.7|7446.7|7449|7448|7445.2|7444.2|451
1694078400000|2023-09-07 09:20:00|7447.5|7446.5|7446|7445|7448.7|7447.7|7444|7443|345
1694078700000|2023-09-07 09:25:00|7446.5|7445.5|7449.2|7448.2|7449.7|7448.7|7445|7444|499
1694079000000|2023-09-07 09:30:00|7449|7448|7451|7450|7452.5|7451.5|7449|7448|2955
1694079300000|2023-09-07 09:35:00|7451.2|7450.2|7452|7451|7453.7|7452.7|7448.5|7447.5|418
1694079600000|2023-09-07 09:40:00|7452.5|7451.5|7447.2|7446.2|7452.5|7451.5|7446.5|7445.5|405
1694079900000|2023-09-07 09:45:00|7447|7446|7445.5|7444.5|7448.5|7447.5|7443.7|7442.7|347
1694080200000|2023-09-07 09:50:00|7445|7444|7444|7443|7445|7444|7437.2|7436.2|330
1694080500000|2023-09-07 09:55:00|7443.5|7442.5|7445|7444|7447.5|7446.5|7443.5|7442.5|368
1694080800000|2023-09-07 10:00:00|7445.2|7444.2|7452.2|7451.2|7452.5|7451.5|7445|7444|306
1694081100000|2023-09-07 10:05:00|7452|7451|7450.7|7449.7|7452.7|7451.7|7449.2|7448.2|300
1694081400000|2023-09-07 10:10:00|7450.5|7449.5|7457.7|7456.7|7458.5|7457.5|7449.5|7448.5|403
1694081700000|2023-09-07 10:15:00|7457.5|7456.5|7456|7455|7459|7458|7455.5|7454.5|477
1694082000000|2023-09-07 10:20:00|7455.5|7454.5|7458.2|7457.2|7459.7|7458.7|7454.7|7453.7|358
1694082300000|2023-09-07 10:25:00|7458|7457|7459.7|7458.7|7461|7460|7457|7456|305
1694082600000|2023-09-07 10:30:00|7459.5|7458.5|7452.5|7451.5|7459.5|7458.5|7450|7449|304
1694082900000|2023-09-07 10:35:00|7452.7|7451.7|7454.5|7453.5|7455.2|7454.2|7451.2|7450.2|255
1694083200000|2023-09-07 10:40:00|7454.2|7453.2|7456.5|7455.5|7458.5|7457.5|7454.2|7453.2|264
1694083500000|2023-09-07 10:45:00|7457|7456|7452|7451|7458|7457|7451.5|7450.5|329
1694083800000|2023-09-07 10:50:00|7451.7|7450.7|7453.2|7452.2|7454.5|7453.5|7450|7449|287
1694084100000|2023-09-07 10:55:00|7453|7452|7452.5|7451.5|7456|7455|7452|7451|231
1694084400000|2023-09-07 11:00:00|7452|7451|7450.2|7449.2|7456|7455|7449.2|7448.2|296
1694084700000|2023-09-07 11:05:00|7450|7449|7446.7|7445.7|7451|7450|7445.7|7444.7|247
1694085000000|2023-09-07 11:10:00|7446.5|7445.5|7443.5|7442.5|7447.5|7446.5|7442.2|7441.2|243
1694085300000|2023-09-07 11:15:00|7443.2|7442.2|7438.5|7437.5|7445.2|7444.2|7437|7436|265
1694085600000|2023-09-07 11:20:00|7439|7438|7435|7434|7440.5|7439.5|7435|7434|299
1694085900000|2023-09-07 11:25:00|7434.7|7433.7|7431.5|7430.5|7436.7|7435.7|7431|7430|328
1694086200000|2023-09-07 11:30:00|7431|7430|7433.2|7432.2|7435.5|7434.5|7430.2|7429.2|500
1694086500000|2023-09-07 11:35:00|7433|7432|7438.2|7437.2|7438.5|7437.5|7432.7|7431.7|483
1694086800000|2023-09-07 11:40:00|7438|7437|7440.5|7439.5|7441.5|7440.5|7438|7437|285
1694087100000|2023-09-07 11:45:00|7440.2|7439.2|7439|7438|7441.2|7440.2|7435|7434|612
1694087400000|2023-09-07 11:50:00|7438.7|7437.7|7437.7|7436.7|7442|7441|7437.7|7436.7|445
1694087700000|2023-09-07 11:55:00|7437.5|7436.5|7438.5|7437.5|7442.2|7441.2|7437.2|7436.2|288
1694088000000|2023-09-07 12:00:00|7438.2|7437.2|7431.5|7430.5|7438.5|7437.5|7431.2|7430.2|534
1694088300000|2023-09-07 12:05:00|7431.2|7430.2|7439.2|7438.2|7440.2|7439.2|7431.2|7430.2|437
1694088600000|2023-09-07 12:10:00|7439|7438|7437|7436|7440.5|7439.5|7437|7436|434
1694088900000|2023-09-07 12:15:00|7436.5|7435.5|7444.5|7443.5|7444.7|7443.7|7434.2|7433.2|318
1694089200000|2023-09-07 12:20:00|7444.2|7443.2|7443.5|7442.5|7447.5|7446.5|7442.2|7441.2|263
1694089500000|2023-09-07 12:25:00|7444.2|7443.2|7444.7|7443.7|7445|7444|7442.5|7441.5|534
1694089800000|2023-09-07 12:30:00|7444.2|7443.2|7438.5|7437.5|7446.2|7445.2|7437|7436|906
1694090100000|2023-09-07 12:35:00|7438.2|7437.2|7441|7440|7442.2|7441.2|7437.7|7436.7|328
1694090400000|2023-09-07 12:40:00|7440.7|7439.7|7445.5|7444.5|7446.2|7445.2|7438.2|7437.2|301
1694090700000|2023-09-07 12:45:00|7445|7444|7432|7431|7445.7|7444.7|7432|7431|598
1694091000000|2023-09-07 12:50:00|7432.5|7431.5|7427.7|7426.7|7434.5|7433.5|7427.5|7426.5|845
1694091300000|2023-09-07 12:55:00|7427.5|7426.5|7436.5|7435.5|7437.5|7436.5|7427|7426|619
1694091600000|2023-09-07 13:00:00|7436|7435|7438|7437|7440.5|7439.5|7432.2|7431.2|309
1694091900000|2023-09-07 13:05:00|7438.5|7437.5|7442.5|7441.5|7444|7443|7438|7437|332
1694092200000|2023-09-07 13:10:00|7442.2|7441.2|7434.2|7433.2|7442.2|7441.2|7433.5|7432.5|627
1694092500000|2023-09-07 13:15:00|7434|7433|7442.2|7441.2|7444.2|7443.2|7433.7|7432.7|693
1694092800000|2023-09-07 13:20:00|7442.5|7441.5|7441.5|7440.5|7442.5|7441.5|7438.2|7437.2|354
1694093100000|2023-09-07 13:25:00|7441.7|7440.7|7444|7443|7447.2|7446.2|7440|7439|333
1694093400000|2023-09-07 13:30:00|7443.7|7442.7|7453.7|7452.7|7456|7455|7442.5|7441.5|1016
1694093700000|2023-09-07 13:35:00|7453.5|7452.5|7455|7454|7456.5|7455.5|7449|7448|594
1694094000000|2023-09-07 13:40:00|7454.7|7453.7|7462|7461|7464|7463|7450|7449|886
1694094300000|2023-09-07 13:45:00|7462.2|7461.2|7453.6|7452.6|7464.5|7463.5|7452.5|7451.5|1107
1694094600000|2023-09-07 13:50:00|7453.4|7452.4|7446.9|7445.9|7455.4|7454.4|7446.9|7445.9|683
1694094900000|2023-09-07 13:55:00|7446.6|7445.6|7439.4|7438.4|7447.9|7446.9|7438.4|7437.4|1176
1694095200000|2023-09-07 14:00:00|7440.1|7439.1|7438.6|7437.6|7444.4|7443.4|7434.4|7433.4|1288
1694095500000|2023-09-07 14:05:00|7438.9|7437.9|7442.1|7441.1|7442.6|7441.6|7436.6|7435.6|983
1694095800000|2023-09-07 14:10:00|7442.3|7441.3|7439.3|7438.3|7445.6|7444.6|7439.1|7438.1|2038
1694096100000|2023-09-07 14:15:00|7439.1|7438.1|7437.6|7436.6|7443.3|7442.3|7436.1|7435.1|574
1694096400000|2023-09-07 14:20:00|7438.1|7437.1|7435.1|7434.1|7440.6|7439.6|7435.1|7434.1|380
1694096700000|2023-09-07 14:25:00|7435.6|7434.6|7435.1|7434.1|7439.6|7438.6|7432.6|7431.6|873
1694097000000|2023-09-07 14:30:00|7434.8|7433.8|7425.8|7424.8|7436.6|7435.6|7424.6|7423.6|958
1694097300000|2023-09-07 14:35:00|7426.1|7425.1|7440.3|7439.3|7441.8|7440.8|7424.6|7423.6|735
1694097600000|2023-09-07 14:40:00|7440.1|7439.1|7444.1|7443.1|7447.1|7446.1|7439.6|7438.6|736
1694097900000|2023-09-07 14:45:00|7444.6|7443.6|7441.1|7440.1|7448.3|7447.3|7440.3|7439.3|5017
1694098200000|2023-09-07 14:50:00|7440.8|7439.8|7439.8|7438.8|7443.1|7442.1|7436.3|7435.3|497
1694098500000|2023-09-07 14:55:00|7440.1|7439.1|7439.3|7438.3|7442.3|7441.3|7437.6|7436.6|454
1694098800000|2023-09-07 15:00:00|7439.1|7438.1|7439.8|7438.8|7443.1|7442.1|7438.3|7437.3|560
1694099100000|2023-09-07 15:05:00|7439.6|7438.6|7439.6|7438.6|7440.6|7439.6|7432.3|7431.3|808
1694099400000|2023-09-07 15:10:00|7439.1|7438.1|7440.1|7439.1|7440.6|7439.6|7435.8|7434.8|474
1694099700000|2023-09-07 15:15:00|7440.3|7439.3|7442.1|7441.1|7443.3|7442.3|7439.6|7438.6|343
1694100000000|2023-09-07 15:20:00|7441.6|7440.6|7445.6|7444.6|7445.8|7444.8|7441.3|7440.3|533
1694100300000|2023-09-07 15:25:00|7446.1|7445.1|7443.1|7441.1|7447.8|7446.8|7441.6|7440.6|2896
1694100600000|2023-09-07 15:30:00|7443.6|7441.6|7442.6|7440.6|7444.6|7442.6|7439.1|7437.1|4866
1694100900000|2023-09-07 15:35:00|7443.1|7441.1|7444.3|7442.3|7446.1|7444.1|7442.3|7440.3|1402
1694101200000|2023-09-07 15:40:00|7444.1|7442.1|7439.3|7437.3|7444.1|7442.1|7438.8|7436.8|482
1694101500000|2023-09-07 15:45:00|7439.1|7437.1|7438.6|7436.6|7440.6|7438.6|7438.3|7436.3|395
1694101800000|2023-09-07 15:50:00|7439.1|7437.1|7435.3|7433.3|7439.1|7437.1|7434.1|7432.1|487
1694102100000|2023-09-07 15:55:00|7435.1|7433.1|7435.8|7433.8|7437.1|7435.1|7434.1|7432.1|277
1694102400000|2023-09-07 16:00:00|7435.6|7433.6|7440.3|7438.3|7440.6|7438.6|7435.1|7433.1|180
1694102700000|2023-09-07 16:05:00|7440.1|7438.1|7442.6|7440.6|7443.8|7441.8|7440.1|7438.1|191
1694103000000|2023-09-07 16:10:00|7442.1|7440.1|7442.6|7440.6|7443.1|7441.1|7440.3|7438.3|171
1694103300000|2023-09-07 16:15:00|7443.1|7441.1|7444.1|7442.1|7445.8|7443.8|7443.1|7441.1|109
1694103600000|2023-09-07 16:20:00|7443.6|7441.6|7444.6|7442.6|7444.6|7442.6|7440.8|7438.8|112
1694103900000|2023-09-07 16:25:00|7444.8|7442.8|7445.3|7443.3|7446.6|7444.6|7444.6|7442.6|197
1694104200000|2023-09-07 16:30:00|7445.6|7443.6|7446.6|7444.6|7448.1|7446.1|7445.3|7443.3|151
1694104500000|2023-09-07 16:35:00|7446.8|7444.8|7445.8|7443.8|7447.3|7445.3|7444.6|7442.6|197
1694104800000|2023-09-07 16:40:00|7446.1|7444.1|7443.6|7441.6|7446.6|7444.6|7443.6|7441.6|119
1694105100000|2023-09-07 16:45:00|7443.8|7441.8|7443.3|7441.3|7445.6|7443.6|7443.1|7441.1|119
1694105400000|2023-09-07 16:50:00|7443.6|7441.6|7443.6|7441.6|7444.1|7442.1|7442.6|7440.6|193
1694105700000|2023-09-07 16:55:00|7444.1|7442.1|7442.6|7440.6|7444.3|7442.3|7442.6|7440.6|81
1694106000000|2023-09-07 17:00:00|7442.3|7440.3|7444.3|7442.3|7445.6|7443.6|7442.3|7440.3|166
1694106300000|2023-09-07 17:05:00|7444.1|7442.1|7442.6|7440.6|7444.6|7442.6|7441.6|7439.6|119
1694106600000|2023-09-07 17:10:00|7442.1|7440.1|7441.6|7439.6|7443.1|7441.1|7440.6|7438.6|70
1694106900000|2023-09-07 17:15:00|7441.3|7439.3|7444.6|7442.6|7445.1|7443.1|7440.8|7438.8|100
1694107200000|2023-09-07 17:20:00|7444.8|7442.8|7446.1|7444.1|7446.6|7444.6|7444.6|7442.6|117
1694107500000|2023-09-07 17:25:00|7445.8|7443.8|7445.6|7443.6|7446.6|7444.6|7444.6|7442.6|754
1694107800000|2023-09-07 17:30:00|7446.1|7444.1|7442.8|7440.8|7446.6|7444.6|7442.6|7440.6|133
1694108100000|2023-09-07 17:35:00|7442.6|7440.6|7441.1|7439.1|7443.1|7441.1|7440.6|7438.6|133
1694108400000|2023-09-07 17:40:00|7440.6|7438.6|7441.3|7439.3|7442.3|7440.3|7440.1|7438.1|118
1694108700000|2023-09-07 17:45:00|7441.1|7439.1|7441.1|7439.1|7442.6|7440.6|7440.8|7438.8|52
1694109000000|2023-09-07 17:50:00|7441.3|7439.3|7443.1|7441.1|7443.1|7441.1|7441.1|7439.1|48
1694109300000|2023-09-07 17:55:00|7443.3|7441.3|7445.1|7443.1|7445.6|7443.6|7443.3|7441.3|74
1694109600000|2023-09-07 18:00:00|7445.6|7443.6|7446.1|7444.1|7446.6|7444.6|7444.8|7442.8|67
1694109900000|2023-09-07 18:05:00|7445.8|7443.8|7445.6|7443.6|7445.8|7443.8|7444.1|7442.1|62
1694110200000|2023-09-07 18:10:00|7445.3|7443.3|7443.6|7441.6|7446.1|7444.1|7443.6|7441.6|51
1694110500000|2023-09-07 18:15:00|7443.8|7441.8|7444.3|7442.3|7445.1|7443.1|7443.1|7441.1|41
1694110800000|2023-09-07 18:20:00|7444.1|7442.1|7442.8|7440.8|7444.3|7442.3|7442.6|7440.6|14
1694111100000|2023-09-07 18:25:00|7443.1|7441.1|7438.8|7436.8|7443.1|7441.1|7438.8|7436.8|74
1694111400000|2023-09-07 18:30:00|7439.1|7437.1|7438.6|7436.6|7440.6|7438.6|7437.1|7435.1|120
1694111700000|2023-09-07 18:35:00|7438.1|7436.1|7436.8|7434.8|7439.6|7437.6|7436.6|7434.6|70
1694112000000|2023-09-07 18:40:00|7437.1|7435.1|7438.3|7436.3|7439.1|7437.1|7436.8|7434.8|81
1694112300000|2023-09-07 18:45:00|7438.6|7436.6|7438.1|7436.1|7438.6|7436.6|7436.6|7434.6|110
1694112600000|2023-09-07 18:50:00|7437.6|7435.6|7439.1|7437.1|7439.8|7437.8|7437.6|7435.6|69
1694112900000|2023-09-07 18:55:00|7439.3|7437.3|7441.8|7439.8|7442.1|7440.1|7439.1|7437.1|63
1694113200000|2023-09-07 19:00:00|7441.6|7439.6|7441.6|7439.6|7443.1|7441.1|7441.1|7439.1|143
1694113500000|2023-09-07 19:05:00|7441.1|7439.1|7439.1|7437.1|7441.1|7439.1|7438.3|7436.3|58
1694113800000|2023-09-07 19:10:00|7439.6|7437.6|7441.8|7439.8|7442.1|7440.1|7439.6|7437.6|44
1694114100000|2023-09-07 19:15:00|7442.1|7440.1|7442.6|7440.6|7443.1|7441.1|7442.1|7440.1|112
1694114400000|2023-09-07 19:20:00|7443.1|7441.1|7441.8|7439.8|7443.1|7441.1|7441.1|7439.1|77
1694114700000|2023-09-07 19:25:00|7441.6|7439.6|7442.8|7440.8|7443.3|7441.3|7441.6|7439.6|27
1694115000000|2023-09-07 19:30:00|7443.1|7441.1|7442.3|7440.3|7443.8|7441.8|7442.1|7440.1|58
1694115300000|2023-09-07 19:35:00|7442.6|7440.6|7440.6|7438.6|7442.8|7440.8|7440.1|7438.1|35
1694115600000|2023-09-07 19:40:00|7440.3|7438.3|7442.1|7440.1|7442.3|7440.3|7440.1|7438.1|73
1694115900000|2023-09-07 19:45:00|7442.6|7440.6|7445.6|7443.6|7445.6|7443.6|7441.1|7439.1|188
1694116200000|2023-09-07 19:50:00|7446.1|7444.1|7445.6|7443.6|7446.6|7444.6|7442.3|7440.3|555
1694116500000|2023-09-07 19:55:00|7445.1|7443.1|7444.1|7440.1|7445.6|7443.6|7442.1|7440.1|2078
1694116800000|2023-09-07 20:00:00|7444.2|7440.2|7444.2|7440.2|7444.5|7440.5|7440.2|7436.2|0
1694117100000|2023-09-07 20:05:00|7443.9|7439.9|7445.1|7441.1|7445.1|7441.1|7443.9|7439.9|0
1694117400000|2023-09-07 20:10:00|7445.2|7441.2|7446.9|7442.9|7447|7443|7444.8|7440.8|0
1694117700000|2023-09-07 20:15:00|7446.8|7442.8|7445.7|7441.7|7446.9|7442.9|7445.7|7441.7|0
1694118000000|2023-09-07 20:20:00|7445.8|7441.8|7446.6|7442.6|7446.6|7442.6|7445.7|7441.7|0
1694118300000|2023-09-07 20:25:00|7446.7|7442.7|7447.5|7443.5|7447.8|7443.8|7446.7|7442.7|0
1694118600000|2023-09-07 20:30:00|7447.6|7443.6|7447.8|7443.8|7447.8|7443.8|7447.5|7443.5|0
1694118900000|2023-09-07 20:35:00|7447.9|7443.9|7447.8|7443.8|7448|7444|7447.5|7443.5|0
1694119200000|2023-09-07 20:40:00|7447.7|7443.7|7447.5|7443.5|7447.8|7443.8|7447.2|7443.2|0
1694119500000|2023-09-07 20:45:00|7447.4|7443.4|7447.5|7443.5|7447.8|7443.8|7447.2|7443.2|0
1694119800000|2023-09-07 20:50:00|7447.6|7443.6|7446.7|7442.7|7447.7|7443.7|7446.7|7442.7|0
1694120100000|2023-09-07 20:55:00|7446.8|7442.8|7446.7|7442.7|7447.1|7443.1|7446.4|7442.4|0
1694120400000|2023-09-07 21:00:00|7446.6|7442.6|7446.6|7442.6|7446.7|7442.7|7446.4|7442.4|0
1694120700000|2023-09-07 21:05:00|7446.7|7442.7|7446.7|7442.7|7446.8|7442.8|7446.7|7442.7|0
1694121000000|2023-09-07 21:10:00|7446.8|7442.8|7446.8|7442.8|7446.8|7442.8|7446.7|7442.7|0
1694121300000|2023-09-07 21:15:00|7446.7|7442.7|7446.8|7442.8|7446.8|7442.8|7446.7|7442.7|0
1694121600000|2023-09-07 21:20:00|7446.7|7442.7|7446.9|7442.9|7446.9|7442.9|7446.5|7442.5|0
1694121900000|2023-09-07 21:25:00|7447|7443|7447|7443|7447|7443|7447|7443|0
1694122200000|2023-09-07 21:30:00|7447.5|7443.5|7447.7|7443.7|7447.7|7443.7|7447.5|7443.5|0
1694122500000|2023-09-07 21:35:00|7447.6|7443.6|7448|7444|7448.2|7444.2|7447.6|7443.6|0
1694122800000|2023-09-07 21:40:00|7448.1|7444.1|7447.8|7443.8|7448.6|7444.6|7447.8|7443.8|0
1694123100000|2023-09-07 21:45:00|7447.7|7443.7|7448.1|7444.1|7448.3|7444.3|7447.5|7443.5|0
1694123400000|2023-09-07 21:50:00|7447.7|7443.7|7447.5|7443.5|7447.8|7443.8|7447.3|7443.3|0
1694123700000|2023-09-07 21:55:00|7447.6|7443.6|7448|7444|7448.7|7444.7|7447.6|7443.6|0
1694124000000|2023-09-07 22:00:00|7448.1|7444.1|7448.1|7444.1|7448.5|7444.5|7447.5|7443.5|0
1694124300000|2023-09-07 22:05:00|7448|7444|7449.2|7445.2|7449.3|7445.3|7447.8|7443.8|0
1694124600000|2023-09-07 22:10:00|7449|7445|7449.5|7445.5|7449.8|7445.8|7449|7445|0
1694124900000|2023-09-07 22:15:00|7449.2|7445.2|7449|7445|7449.2|7445.2|7449|7445|0
1694125200000|2023-09-07 22:20:00|7449.1|7445.1|7449.2|7445.2|7449.2|7445.2|7448.4|7444.4|0
1694125500000|2023-09-07 22:25:00|7449.1|7445.1|7449.5|7445.5|7449.5|7445.5|7448.9|7444.9|0
1694125800000|2023-09-07 22:30:00|7449.2|7445.2|7449.2|7445.2|7449.6|7445.6|7449.2|7445.2|0
1694126100000|2023-09-07 22:35:00|7449.3|7445.3|7449.2|7445.2|7449.6|7445.6|7449.2|7445.2|0
1694126400000|2023-09-07 22:40:00|7449.3|7445.3|7449.3|7445.3|7449.6|7445.6|7449.3|7445.3|0
1694126700000|2023-09-07 22:45:00|7449.4|7445.4|7449.3|7445.3|7449.6|7445.6|7449.3|7445.3|0
1694127000000|2023-09-07 22:50:00|7449.2|7445.2|7449.6|7445.6|7449.6|7445.6|7448.8|7444.8|0
1694127300000|2023-09-07 22:55:00|7449.5|7445.5|7450|7446|7450|7446|7449.2|7445.2|0
1694127600000|2023-09-07 23:00:00|7449.9|7445.9|7448.5|7444.5|7449.9|7445.9|7448.5|7444.5|0
1694127900000|2023-09-07 23:05:00|7448.4|7444.4|7448.5|7444.5|7448.8|7444.8|7447.9|7443.9|0
1694128200000|2023-09-07 23:10:00|7448.4|7444.4|7448.3|7444.3|7448.5|7444.5|7447.6|7443.6|0
1694128500000|2023-09-07 23:15:00|7448.2|7444.2|7448.1|7444.1|7448.5|7444.5|7447.7|7443.7|0
1694128800000|2023-09-07 23:20:00|7448|7444|7447|7443|7448|7444|7447|7443|0
1694129100000|2023-09-07 23:25:00|7446.9|7442.9|7447|7443|7447|7443|7446.4|7442.4|0
1694129400000|2023-09-07 23:30:00|7447.1|7443.1|7448.1|7444.1|7448.5|7444.5|7447.1|7443.1|0
1694129700000|2023-09-07 23:35:00|7448|7444|7448.5|7444.5|7448.5|7444.5|7447.8|7443.8|0
1694130000000|2023-09-07 23:40:00|7448.6|7444.6|7449.6|7445.6|7449.6|7445.6|7448.6|7444.6|0
1694130300000|2023-09-07 23:45:00|7449.7|7445.7|7448.6|7444.6|7449.9|7445.9|7448.3|7444.3|0
1694130600000|2023-09-07 23:50:00|7448.7|7444.7|7448.9|7444.9|7449.2|7445.2|7448.5|7444.5|0
1694130900000|2023-09-07 23:55:00|7449|7445|7448.7|7444.7|7449.3|7445.3|7448.3|7444.3|0
1694131200000|2023-09-08 00:00:00|7448.8|7444.8|7443.7|7440.7|7449.3|7445.5|7443.7|7440.7|68
1694131500000|2023-09-08 00:05:00|7443.5|7440.5|7442.5|7439.5|7444|7441|7442.5|7439.5|55
1694131800000|2023-09-08 00:10:00|7442.2|7439.2|7443|7440|7443.2|7440.2|7442.2|7439.2|36
1694132100000|2023-09-08 00:15:00|7442.7|7439.7|7446.5|7443.5|7446.5|7443.5|7442|7439|80
1694132400000|2023-09-08 00:20:00|7447|7444|7443.7|7440.7|7447.7|7444.7|7443.2|7440.2|47
1694132700000|2023-09-08 00:25:00|7443.5|7440.5|7436.7|7433.7|7443.5|7440.5|7436.2|7433.2|29
1694133000000|2023-09-08 00:30:00|7436.5|7433.5|7433.5|7430.5|7436.7|7433.7|7433.2|7430.2|32
1694133300000|2023-09-08 00:35:00|7433.7|7430.7|7433|7430|7434.2|7431.2|7432.5|7429.5|15
1694133600000|2023-09-08 00:40:00|7433.2|7430.2|7432.5|7429.5|7433.7|7430.7|7432.5|7429.5|29
1694133900000|2023-09-08 00:45:00|7432.7|7429.7|7436.7|7433.7|7436.7|7433.7|7432.5|7429.5|11
1694134200000|2023-09-08 00:50:00|7437|7434|7438.7|7435.7|7439.5|7436.5|7437|7434|25
1694134500000|2023-09-08 00:55:00|7439|7436|7439.7|7436.7|7439.7|7436.7|7438|7435|6
1694134800000|2023-09-08 01:00:00|7439.5|7436.5|7441.2|7438.2|7441.2|7438.2|7439.5|7436.5|25
1694135100000|2023-09-08 01:05:00|7441|7438|7440.2|7437.2|7441|7438|7438.7|7435.7|12
1694135400000|2023-09-08 01:10:00|7440.5|7437.5|7440.2|7437.2|7440.7|7437.7|7439.5|7436.5|9
1694135700000|2023-09-08 01:15:00|7439.5|7436.5|7436.5|7433.5|7439.5|7436.5|7433.5|7430.5|27
1694136000000|2023-09-08 01:20:00|7436.7|7433.7|7434.7|7431.7|7438.2|7435.2|7434.5|7431.5|31
1694136300000|2023-09-08 01:25:00|7434.5|7431.5|7434.2|7431.2|7436.2|7433.2|7434.2|7431.2|4
1694136600000|2023-09-08 01:30:00|7433.7|7430.7|7434.5|7431.5|7436.2|7433.2|7433.7|7430.7|24
1694136900000|2023-09-08 01:35:00|7434.7|7431.7|7437.2|7434.2|7438.7|7435.7|7434.5|7431.5|33
1694137200000|2023-09-08 01:40:00|7437|7434|7438|7435|7438.7|7435.7|7436.5|7433.5|19
1694137500000|2023-09-08 01:45:00|7437.7|7434.7|7437|7434|7438|7435|7437|7434|31
1694137800000|2023-09-08 01:50:00|7436.7|7433.7|7438.2|7435.2|7440|7437|7436.7|7433.7|54
1694138100000|2023-09-08 01:55:00|7438.7|7435.7|7437.7|7434.7|7438.7|7435.7|7437.7|7434.7|7
1694138400000|2023-09-08 02:00:00|7438|7435|7437.2|7434.2|7438.5|7435.5|7437.2|7434.2|48
1694138700000|2023-09-08 02:05:00|7437.5|7434.5|7439|7436|7440.5|7437.5|7437.2|7434.2|56
1694139000000|2023-09-08 02:10:00|7438.7|7435.7|7439.7|7436.7|7441|7438|7438.7|7435.7|65
1694139300000|2023-09-08 02:15:00|7439.2|7436.2|7438.7|7435.7|7439.7|7436.7|7437.5|7434.5|19
1694139600000|2023-09-08 02:20:00|7439|7436|7440.7|7437.7|7440.7|7437.7|7439|7436|4
1694139900000|2023-09-08 02:25:00|7440.5|7437.5|7442|7439|7442.2|7439.2|7440.5|7437.5|20
1694140200000|2023-09-08 02:30:00|7442.2|7439.2|7442.2|7439.2|7442.5|7439.5|7441.2|7438.2|6
1694140500000|2023-09-08 02:35:00|7442.5|7439.5|7443.7|7440.7|7444|7441|7442.2|7439.2|19
1694140800000|2023-09-08 02:40:00|7443.5|7440.5|7441.2|7438.2|7443.5|7440.5|7441.2|7438.2|22
1694141100000|2023-09-08 02:45:00|7441|7438|7441.5|7438.5|7441.7|7438.7|7441|7438|17
1694141400000|2023-09-08 02:50:00|7442|7439|7441.2|7438.2|7442|7439|7441|7438|4
1694141700000|2023-09-08 02:55:00|7441|7438|7440.7|7437.7|7441|7438|7440.2|7437.2|6
1694142000000|2023-09-08 03:00:00|7441|7438|7440.2|7437.2|7441.2|7438.2|7440|7437|2
1694142300000|2023-09-08 03:05:00|7440|7437|7438.7|7435.7|7440.2|7437.2|7438.5|7435.5|0
1694142600000|2023-09-08 03:10:00|7439|7436|7439.7|7436.7|7440.2|7437.2|7438.7|7435.7|23
1694142900000|2023-09-08 03:15:00|7440|7437|7440.2|7437.2|7440.5|7437.5|7440|7437|0
1694143200000|2023-09-08 03:20:00|7440|7437|7439.7|7436.7|7440.2|7437.2|7439.7|7436.7|0
1694143500000|2023-09-08 03:25:00|7439.5|7436.5|7439.7|7436.7|7439.7|7436.7|7439.2|7436.2|1
1694143800000|2023-09-08 03:30:00|7439.5|7436.5|7439.7|7436.7|7440.2|7437.2|7439.5|7436.5|21
1694144100000|2023-09-08 03:35:00|7440|7437|7442.7|7439.7|7442.7|7439.7|7439.7|7436.7|18
1694144400000|2023-09-08 03:40:00|7442.5|7439.5|7441.7|7438.7|7442.5|7439.5|7441|7438|17
1694144700000|2023-09-08 03:45:00|7441.2|7438.2|7441.7|7438.7|7442|7439|7441|7438|7
1694145000000|2023-09-08 03:50:00|7442|7439|7442.2|7439.2|7442.5|7439.5|7442|7439|3
1694145300000|2023-09-08 03:55:00|7442|7439|7442|7439|7442.5|7439.5|7441.2|7438.2|16
1694145600000|2023-09-08 04:00:00|7441.7|7438.7|7439.5|7436.5|7441.7|7438.7|7438.7|7435.7|17
1694145900000|2023-09-08 04:05:00|7439|7436|7438.2|7435.2|7441.7|7438.7|7438.2|7435.2|34
1694146200000|2023-09-08 04:10:00|7438.7|7435.7|7439.7|7436.7|7440.5|7437.5|7438.2|7435.2|24
1694146500000|2023-09-08 04:15:00|7440.2|7437.2|7441|7438|7441.7|7438.7|7440.2|7437.2|10
1694146800000|2023-09-08 04:20:00|7440.7|7437.7|7441|7438|7441.2|7438.2|7440.2|7437.2|12
1694147100000|2023-09-08 04:25:00|7440.7|7437.7|7441.5|7438.5|7441.7|7438.7|7440.2|7437.2|7
1694147400000|2023-09-08 04:30:00|7441.2|7438.2|7439.5|7436.5|7441.2|7438.2|7439.2|7436.2|12
1694147700000|2023-09-08 04:35:00|7439.2|7436.2|7438.5|7435.5|7439.7|7436.7|7438.5|7435.5|4
1694148000000|2023-09-08 04:40:00|7438.2|7435.2|7438|7435|7438.2|7435.2|7436.7|7433.7|17
1694148300000|2023-09-08 04:45:00|7437.7|7434.7|7437.5|7434.5|7438|7435|7437|7434|107
1694148600000|2023-09-08 04:50:00|7437.2|7434.2|7437|7434|7437.2|7434.2|7436.2|7433.2|14
1694148900000|2023-09-08 04:55:00|7437.2|7434.2|7437|7434|7437.5|7434.5|7436.5|7433.5|10
1694149200000|2023-09-08 05:00:00|7437.2|7434.2|7438|7435|7438.5|7435.5|7437.2|7434.2|16
1694149500000|2023-09-08 05:05:00|7438.5|7435.5|7438|7435|7438.5|7435.5|7437.7|7434.7|19
1694149800000|2023-09-08 05:10:00|7438.5|7435.5|7438.2|7435.2|7439|7436|7438|7435|26
1694150100000|2023-09-08 05:15:00|7438|7435|7440.7|7437.7|7443.7|7440.7|7437.5|7434.5|65
1694150400000|2023-09-08 05:20:00|7440.5|7437.5|7445.2|7442.2|7445.7|7442.7|7440.2|7437.2|34
1694150700000|2023-09-08 05:25:00|7445.5|7442.5|7446.2|7443.2|7447.2|7444.2|7445.2|7442.2|24
1694151000000|2023-09-08 05:30:00|7446|7443|7449.7|7446.7|7452|7449|7445.7|7442.7|144
1694151300000|2023-09-08 05:35:00|7449.5|7446.5|7446.2|7443.2|7449.5|7446.5|7446.2|7443.2|41
1694151600000|2023-09-08 05:40:00|7446.5|7443.5|7448.2|7445.2|7448.7|7445.7|7446.5|7443.5|23
1694151900000|2023-09-08 05:45:00|7448|7445|7448.2|7445.2|7449.5|7446.5|7448|7445|42
1694152200000|2023-09-08 05:50:00|7447.7|7444.7|7452.2|7449.2|7454.2|7451.2|7447.7|7444.7|98
1694152500000|2023-09-08 05:55:00|7452.5|7449.5|7454|7451|7455.5|7452.5|7452.5|7449.5|131
1694152800000|2023-09-08 06:00:00|7452.7|7449.7|7454|7452|7454.2|7452.2|7450.7|7448.7|194
1694153100000|2023-09-08 06:05:00|7454.2|7452.2|7457.7|7455.7|7458.5|7456.5|7453.5|7451.5|273
1694153400000|2023-09-08 06:10:00|7458|7456|7458.5|7456.5|7459.5|7457.5|7457.7|7455.7|87
1694153700000|2023-09-08 06:15:00|7459|7457|7456.5|7454.5|7459.5|7457.5|7455.7|7453.7|44
1694154000000|2023-09-08 06:20:00|7456.7|7454.7|7456.7|7454.7|7459.5|7457.5|7456.5|7454.5|34
1694154300000|2023-09-08 06:25:00|7456.5|7454.5|7458.2|7456.2|7459.2|7457.2|7456|7454|25
1694154600000|2023-09-08 06:30:00|7458|7456|7455.2|7453.2|7459.2|7457.2|7454.5|7452.5|121
1694154900000|2023-09-08 06:35:00|7455.5|7453.5|7455.2|7453.2|7457.2|7455.2|7454|7452|227
1694155200000|2023-09-08 06:40:00|7455.5|7453.5|7453.7|7451.7|7455.5|7453.5|7452.5|7450.5|97
1694155500000|2023-09-08 06:45:00|7454|7452|7455.5|7453.5|7456.5|7454.5|7453.7|7451.7|136
1694155800000|2023-09-08 06:50:00|7455.7|7453.7|7453.5|7451.5|7456.2|7454.2|7452|7450|171
1694156100000|2023-09-08 06:55:00|7453|7451|7457|7455|7458.7|7456.7|7452|7450|300
1694156400000|2023-09-08 07:00:00|7456.5|7455.5|7462.7|7461.7|7463.2|7462.2|7449.7|7448.7|2395
1694156700000|2023-09-08 07:05:00|7463|7462|7455.7|7454.7|7467.5|7466.5|7450.7|7449.7|1735
1694157000000|2023-09-08 07:10:00|7456|7455|7454.2|7453.2|7458.2|7457.2|7454|7453|923
1694157300000|2023-09-08 07:15:00|7454.5|7453.5|7458.5|7457.5|7459.7|7458.7|7450.5|7449.5|986
1694157600000|2023-09-08 07:20:00|7458|7457|7460|7459|7463|7462|7456.5|7455.5|845
1694157900000|2023-09-08 07:25:00|7459.5|7458.5|7450|7449|7459.5|7458.5|7449|7448|689
1694158200000|2023-09-08 07:30:00|7450.2|7449.2|7446|7445|7451.7|7450.7|7443.5|7442.5|1386
1694158500000|2023-09-08 07:35:00|7445.7|7444.7|7448|7447|7449.5|7448.5|7442.5|7441.5|811
1694158800000|2023-09-08 07:40:00|7448.5|7447.5|7448.6|7447.6|7450.6|7449.6|7446.3|7445.3|418
1694159100000|2023-09-08 07:45:00|7448.1|7447.1|7452.8|7451.8|7454.1|7453.1|7447.3|7446.3|416
1694159400000|2023-09-08 07:50:00|7452.6|7451.6|7451.8|7450.8|7453.1|7452.1|7449.1|7448.1|369
1694159700000|2023-09-08 07:55:00|7451.6|7450.6|7448.8|7447.8|7453.1|7452.1|7448.3|7447.3|679
1694160000000|2023-09-08 08:00:00|7449.1|7448.1|7446.8|7445.8|7454.1|7453.1|7443.1|7442.1|1469
1694160300000|2023-09-08 08:05:00|7446.6|7445.6|7437.8|7436.8|7450.3|7449.3|7437.1|7436.1|503
1694160600000|2023-09-08 08:10:00|7438.1|7437.1|7432.3|7431.3|7438.1|7437.1|7430.1|7429.1|452
1694160900000|2023-09-08 08:15:00|7432.1|7431.1|7416.8|7415.8|7432.1|7431.1|7416.8|7415.8|852
1694161200000|2023-09-08 08:20:00|7416.6|7415.6|7415.3|7414.3|7421.1|7420.1|7411.6|7410.6|840
1694161500000|2023-09-08 08:25:00|7415.1|7414.1|7419.3|7418.3|7422.3|7421.3|7413.1|7412.1|785
1694161800000|2023-09-08 08:30:00|7419.1|7418.1|7411.3|7410.3|7419.1|7418.1|7410.3|7409.3|505
1694162100000|2023-09-08 08:35:00|7411.6|7410.6|7412.8|7411.8|7415.1|7414.1|7407.3|7406.3|1361
1694162400000|2023-09-08 08:40:00|7413.1|7412.1|7418.1|7417.1|7418.6|7417.6|7412.1|7411.1|535
1694162700000|2023-09-08 08:45:00|7417.8|7416.8|7417.8|7416.8|7424.3|7423.3|7412.6|7411.6|499
1694163000000|2023-09-08 08:50:00|7418.1|7417.1|7414.1|7413.1|7418.6|7417.6|7412.1|7411.1|963
1694163300000|2023-09-08 08:55:00|7413.8|7412.8|7412.6|7411.6|7416.3|7415.3|7410.1|7409.1|557
1694163600000|2023-09-08 09:00:00|7412.3|7411.3|7404.1|7403.1|7414.1|7413.1|7401.1|7400.1|1210
1694163900000|2023-09-08 09:05:00|7404.6|7403.6|7406.6|7405.6|7409.8|7408.8|7401.6|7400.6|548
1694164200000|2023-09-08 09:10:00|7406.8|7405.8|7411.6|7410.6|7412.1|7411.1|7405.3|7404.3|522
1694164500000|2023-09-08 09:15:00|7411.1|7410.1|7407.6|7406.6|7412.1|7411.1|7404.1|7403.1|838
1694164800000|2023-09-08 09:20:00|7408.1|7407.1|7410.6|7409.6|7414.1|7413.1|7407.1|7406.1|426
1694165100000|2023-09-08 09:25:00|7410.3|7409.3|7410.1|7409.1|7412.6|7411.6|7406.6|7405.6|307
1694165400000|2023-09-08 09:30:00|7409.8|7408.8|7410.6|7409.6|7412.1|7411.1|7405.1|7404.1|644
1694165700000|2023-09-08 09:35:00|7410.8|7409.8|7410.1|7409.1|7410.8|7409.8|7405.6|7404.6|391
1694166000000|2023-09-08 09:40:00|7409.8|7408.8|7417.1|7416.1|7418.6|7417.6|7409.1|7408.1|290
1694166300000|2023-09-08 09:45:00|7416.8|7415.8|7418.1|7417.1|7419.6|7418.6|7414.1|7413.1|440
1694166600000|2023-09-08 09:50:00|7418.6|7417.6|7413.6|7412.6|7418.6|7417.6|7411.1|7410.1|456
1694166900000|2023-09-08 09:55:00|7414.1|7413.1|7409.1|7408.1|7415.3|7414.3|7408.3|7407.3|525
1694167200000|2023-09-08 10:00:00|7408.8|7407.8|7408.6|7407.6|7411.1|7410.1|7406.6|7405.6|551
1694167500000|2023-09-08 10:05:00|7408.3|7407.3|7416.6|7415.6|7416.6|7415.6|7404.6|7403.6|762
1694167800000|2023-09-08 10:10:00|7416.3|7415.3|7418.3|7417.3|7420.3|7419.3|7416.1|7415.1|415
1694168100000|2023-09-08 10:15:00|7418.1|7417.1|7420.6|7419.6|7421.8|7420.8|7415.3|7414.3|395
1694168400000|2023-09-08 10:20:00|7420.8|7419.8|7425.8|7424.8|7428.8|7427.8|7420.6|7419.6|533
1694168700000|2023-09-08 10:25:00|7426.1|7425.1|7428.1|7427.1|7428.1|7427.1|7424.1|7423.1|561
1694169000000|2023-09-08 10:30:00|7428.3|7427.3|7432.6|7431.6|7432.6|7431.6|7426.6|7425.6|417
1694169300000|2023-09-08 10:35:00|7432.8|7431.8|7435.8|7434.8|7440.6|7439.6|7432.3|7431.3|642
1694169600000|2023-09-08 10:40:00|7436.1|7435.1|7433.8|7432.8|7439.1|7438.1|7433.6|7432.6|344
1694169900000|2023-09-08 10:45:00|7434.1|7433.1|7434.6|7433.6|7437.6|7436.6|7431.3|7430.3|297
1694170200000|2023-09-08 10:50:00|7434.8|7433.8|7439.8|7438.8|7440.1|7439.1|7434.1|7433.1|313
1694170500000|2023-09-08 10:55:00|7439.6|7438.6|7438.3|7437.3|7440.6|7439.6|7436.1|7435.1|995
1694170800000|2023-09-08 11:00:00|7438.6|7437.6|7434.1|7433.1|7440.6|7439.6|7433.6|7432.6|427
1694171100000|2023-09-08 11:05:00|7433.6|7432.6|7438.1|7437.1|7440.3|7439.3|7433.6|7432.6|250
1694171400000|2023-09-08 11:10:00|7438.3|7437.3|7434.8|7433.8|7438.3|7437.3|7434.1|7433.1|622
1694171700000|2023-09-08 11:15:00|7435.1|7434.1|7434.8|7433.8|7438.1|7437.1|7433.6|7432.6|522
1694172000000|2023-09-08 11:20:00|7435.1|7434.1|7430.6|7429.6|7437.8|7436.8|7430.6|7429.6|245
1694172300000|2023-09-08 11:25:00|7430.3|7429.3|7431.6|7430.6|7433.3|7432.3|7429.1|7428.1|239
1694172600000|2023-09-08 11:30:00|7431.1|7430.1|7433.1|7432.1|7433.6|7432.6|7429.6|7428.6|360
1694172900000|2023-09-08 11:35:00|7432.6|7431.6|7428.3|7427.3|7434.6|7433.6|7426.3|7425.3|291
1694173200000|2023-09-08 11:40:00|7428.6|7427.6|7430.4|7429.4|7433.4|7432.4|7427.6|7426.6|479
1694173500000|2023-09-08 11:45:00|7430.1|7429.1|7431.4|7430.4|7432.4|7431.4|7426.1|7425.1|394
1694173800000|2023-09-08 11:50:00|7431.6|7430.6|7433.6|7432.6|7435.6|7434.6|7430.9|7429.9|595
1694174100000|2023-09-08 11:55:00|7433.4|7432.4|7434.4|7433.4|7434.4|7433.4|7432.9|7431.9|332
1694174400000|2023-09-08 12:00:00|7434.1|7433.1|7435.9|7434.9|7438.9|7437.9|7432.9|7431.9|500
1694174700000|2023-09-08 12:05:00|7436.1|7435.1|7438.9|7437.9|7438.9|7437.9|7435.9|7434.9|536
1694175000000|2023-09-08 12:10:00|7438.4|7437.4|7439.9|7438.9|7441.1|7440.1|7437.9|7436.9|898
1694175300000|2023-09-08 12:15:00|7440.4|7439.4|7443.4|7442.4|7443.9|7442.9|7439.4|7438.4|325
1694175600000|2023-09-08 12:20:00|7443.1|7442.1|7445.1|7444.1|7446.9|7445.9|7443.1|7442.1|704
1694175900000|2023-09-08 12:25:00|7445.4|7444.4|7447.4|7446.4|7447.4|7446.4|7444.1|7443.1|321
1694176200000|2023-09-08 12:30:00|7447.9|7446.9|7451.9|7450.9|7452.4|7451.4|7447.9|7446.9|599
1694176500000|2023-09-08 12:35:00|7452.1|7451.1|7448.9|7447.9|7453.4|7452.4|7448.4|7447.4|378
1694176800000|2023-09-08 12:40:00|7449.1|7448.1|7451.6|7450.6|7451.9|7450.9|7447.9|7446.9|340
1694177100000|2023-09-08 12:45:00|7451.9|7450.9|7450.4|7449.4|7455.6|7454.6|7449.6|7448.6|425
1694177400000|2023-09-08 12:50:00|7449.9|7448.9|7448.9|7447.9|7450.1|7449.1|7446.9|7445.9|268
1694177700000|2023-09-08 12:55:00|7449.1|7448.1|7447.4|7446.4|7449.4|7448.4|7445.9|7444.9|277
1694178000000|2023-09-08 13:00:00|7447.1|7446.1|7452.4|7451.4|7452.4|7451.4|7444.4|7443.4|572
1694178300000|2023-09-08 13:05:00|7452.1|7451.1|7445.9|7444.9|7452.1|7451.1|7444.6|7443.6|527
1694178600000|2023-09-08 13:10:00|7446.1|7445.1|7445.1|7444.1|7448.9|7447.9|7444.1|7443.1|393
1694178900000|2023-09-08 13:15:00|7444.9|7443.9|7450.1|7449.1|7451.6|7450.6|7444.9|7443.9|379
1694179200000|2023-09-08 13:20:00|7450.4|7449.4|7447.9|7446.9|7450.9|7449.9|7447.1|7446.1|226
1694179500000|2023-09-08 13:25:00|7448.1|7447.1|7451.4|7450.4|7452.4|7451.4|7446.9|7445.9|254
1694179800000|2023-09-08 13:30:00|7451.6|7450.6|7447.9|7446.9|7453.9|7452.9|7446.1|7445.1|424
1694180100000|2023-09-08 13:35:00|7447.6|7446.6|7447.9|7446.9|7451.1|7450.1|7445.4|7444.4|566
1694180400000|2023-09-08 13:40:00|7448.4|7447.4|7444.4|7443.4|7449.9|7448.9|7443.4|7442.4|778
1694180700000|2023-09-08 13:45:00|7444.6|7443.6|7446.4|7445.4|7446.4|7445.4|7441.9|7440.9|432
1694181000000|2023-09-08 13:50:00|7446.6|7445.6|7447.6|7446.6|7450.4|7449.4|7445.9|7444.9|445
1694181300000|2023-09-08 13:55:00|7447.4|7446.4|7455.4|7454.4|7455.6|7454.6|7445.4|7444.4|396
1694181600000|2023-09-08 14:00:00|7455.6|7454.6|7464.9|7463.9|7465.4|7464.4|7455.4|7454.4|605
1694181900000|2023-09-08 14:05:00|7465.4|7464.4|7458.1|7457.1|7468.9|7467.9|7457.9|7456.9|1155
1694182200000|2023-09-08 14:10:00|7457.7|7456.7|7464.2|7463.2|7464.2|7463.2|7457.7|7456.7|484
1694182500000|2023-09-08 14:15:00|7464.5|7463.5|7465.5|7464.5|7466.5|7465.5|7463|7462|552
1694182800000|2023-09-08 14:20:00|7465.7|7464.7|7469.7|7468.7|7472|7471|7464.5|7463.5|813
1694183100000|2023-09-08 14:25:00|7470|7469|7471.5|7470.5|7472.5|7471.5|7467.5|7466.5|729
1694183400000|2023-09-08 14:30:00|7471.2|7470.2|7467.5|7466.5|7473.2|7472.2|7465.5|7464.5|1205
1694183700000|2023-09-08 14:35:00|7467.2|7466.2|7467.7|7466.7|7470.2|7469.2|7466.5|7465.5|429
1694184000000|2023-09-08 14:40:00|7467.5|7466.5|7468.7|7467.7|7469.5|7468.5|7465.5|7464.5|740
1694184300000|2023-09-08 14:45:00|7469|7468|7468|7467|7470|7469|7466.2|7465.2|401
1694184600000|2023-09-08 14:50:00|7468.2|7467.2|7476.5|7475.5|7477.2|7476.2|7468.2|7467.2|575
1694184900000|2023-09-08 14:55:00|7476|7475|7473.7|7472.7|7478.2|7477.2|7473.5|7472.5|416
1694185200000|2023-09-08 15:00:00|7473.5|7472.5|7476.5|7475.5|7479.2|7478.2|7473.5|7472.5|1362
1694185500000|2023-09-08 15:05:00|7476.7|7475.7|7474.5|7473.5|7478.5|7477.5|7473.5|7472.5|561
1694185800000|2023-09-08 15:10:00|7475|7474|7481|7480|7481.7|7480.7|7474.2|7473.2|593
1694186100000|2023-09-08 15:15:00|7481.2|7480.2|7480|7479|7481.7|7480.7|7479|7478|632
1694186400000|2023-09-08 15:20:00|7480.2|7479.2|7477.5|7476.5|7481.5|7480.5|7476.5|7475.5|1022
1694186700000|2023-09-08 15:25:00|7477|7476|7479.2|7477.2|7481|7480|7477|7476|3243
1694187000000|2023-09-08 15:30:00|7480|7478|7480|7478|7484|7482|7479|7477|6071
1694187300000|2023-09-08 15:35:00|7479.7|7477.7|7480|7478|7480.5|7478.5|7478.5|7476.5|2038
1694187600000|2023-09-08 15:40:00|7479.5|7477.5|7479|7477|7480.5|7478.5|7478.5|7476.5|571
1694187900000|2023-09-08 15:45:00|7478.5|7476.5|7480|7478|7481|7479|7478|7476|296
1694188200000|2023-09-08 15:50:00|7479.5|7477.5|7478.5|7476.5|7480|7478|7477.5|7475.5|410
1694188500000|2023-09-08 15:55:00|7478.2|7476.2|7475.5|7473.5|7479|7477|7474|7472|2157
1694188800000|2023-09-08 16:00:00|7476|7474|7478.2|7476.2|7478.2|7476.2|7475|7473|447
1694189100000|2023-09-08 16:05:00|7478.5|7476.5|7482|7480|7482|7480|7478.2|7476.2|514
1694189400000|2023-09-08 16:10:00|7481.7|7479.7|7484.5|7482.5|7485.2|7483.2|7481.7|7479.7|208
1694189700000|2023-09-08 16:15:00|7485|7483|7487|7485|7487|7485|7484.7|7482.7|397
1694190000000|2023-09-08 16:20:00|7486.7|7484.7|7492.5|7490.5|7493|7491|7486.5|7484.5|712
1694190300000|2023-09-08 16:25:00|7492|7490|7489|7487|7492|7490|7489|7487|759
1694190600000|2023-09-08 16:30:00|7488.5|7486.5|7486|7484|7489|7487|7484|7482|150
1694190900000|2023-09-08 16:35:00|7485.7|7483.7|7485.5|7483.5|7486|7484|7484.5|7482.5|148
1694191200000|2023-09-08 16:40:00|7485.7|7483.7|7489|7487|7489|7487|7485.5|7483.5|686
1694191500000|2023-09-08 16:45:00|7489.5|7487.5|7488.5|7486.5|7489.5|7487.5|7488|7486|183
1694191800000|2023-09-08 16:50:00|7488.2|7486.2|7489|7487|7489.5|7487.5|7487.5|7485.5|271
1694192100000|2023-09-08 16:55:00|7488.7|7486.7|7489.5|7487.5|7490.5|7488.5|7488.5|7486.5|137
1694192400000|2023-09-08 17:00:00|7489.2|7487.2|7487.5|7485.5|7489.5|7487.5|7487|7485|176
1694192700000|2023-09-08 17:05:00|7487.2|7485.2|7488|7486|7488|7486|7487|7485|264
1694193000000|2023-09-08 17:10:00|7487.7|7485.7|7487.5|7485.5|7488|7486|7487|7485|219
1694193300000|2023-09-08 17:15:00|7488|7486|7490.5|7488.5|7490.5|7488.5|7488|7486|101
1694193600000|2023-09-08 17:20:00|7491|7489|7488.5|7486.5|7491.5|7489.5|7488.5|7486.5|101
1694193900000|2023-09-08 17:25:00|7488|7486|7486.7|7484.7|7488|7486|7485.5|7483.5|113
1694194200000|2023-09-08 17:30:00|7487|7485|7486.2|7484.2|7487.5|7485.5|7485.5|7483.5|70
1694194500000|2023-09-08 17:35:00|7486|7484|7486.5|7484.5|7487|7485|7485.5|7483.5|60
1694194800000|2023-09-08 17:40:00|7486.7|7484.7|7486.5|7484.5|7487.5|7485.5|7486|7484|59
1694195100000|2023-09-08 17:45:00|7486.2|7484.2|7486.5|7484.5|7487|7485|7486.2|7484.2|64
1694195400000|2023-09-08 17:50:00|7487|7485|7485.7|7483.7|7487|7485|7484.7|7482.7|225
1694195700000|2023-09-08 17:55:00|7486|7484|7487.7|7485.7|7488.2|7486.2|7485.5|7483.5|99
1694196000000|2023-09-08 18:00:00|7488|7486|7490.5|7488.5|7490.5|7488.5|7487.7|7485.7|197
1694196300000|2023-09-08 18:05:00|7490.7|7488.7|7489.5|7487.5|7491.5|7489.5|7489|7487|202
1694196600000|2023-09-08 18:10:00|7489.2|7487.2|7483.7|7481.7|7489.2|7487.2|7482.2|7480.2|298
1694196900000|2023-09-08 18:15:00|7483.5|7481.5|7485.7|7483.7|7486|7484|7483|7481|97
1694197200000|2023-09-08 18:20:00|7485.5|7483.5|7485.5|7483.5|7486.7|7484.7|7484.5|7482.5|225
1694197500000|2023-09-08 18:25:00|7486|7484|7483|7481|7486|7484|7482.5|7480.5|160
1694197800000|2023-09-08 18:30:00|7483.2|7481.2|7482.2|7480.2|7483.5|7481.5|7481.5|7479.5|70
1694198100000|2023-09-08 18:35:00|7482.5|7480.5|7481.5|7479.5|7484.5|7482.5|7481.2|7479.2|143
1694198400000|2023-09-08 18:40:00|7482|7480|7485.7|7483.7|7486.5|7484.5|7481.7|7479.7|178
1694198700000|2023-09-08 18:45:00|7486|7484|7485|7483|7486.7|7484.7|7484.7|7482.7|49
1694199000000|2023-09-08 18:50:00|7485.2|7483.2|7485.2|7483.2|7486.5|7484.5|7484.5|7482.5|141
1694199300000|2023-09-08 18:55:00|7485|7483|7484.5|7482.5|7485.2|7483.2|7483.5|7481.5|81
1694199600000|2023-09-08 19:00:00|7484.2|7482.2|7482|7480|7484.2|7482.2|7481.5|7479.5|50
1694199900000|2023-09-08 19:05:00|7481.7|7479.7|7483.5|7481.5|7484.5|7482.5|7481.7|7479.7|68
1694200200000|2023-09-08 19:10:00|7483.7|7481.7|7484.2|7482.2|7485|7483|7483|7481|55
1694200500000|2023-09-08 19:15:00|7484|7482|7483.5|7481.5|7485|7483|7483|7481|46
1694200800000|2023-09-08 19:20:00|7483.2|7481.2|7482.7|7480.7|7483.5|7481.5|7481|7479|201
1694201100000|2023-09-08 19:25:00|7482.5|7480.5|7482.5|7480.5|7484|7482|7481.7|7479.7|34
1694201400000|2023-09-08 19:30:00|7482.2|7480.2|7485.7|7483.7|7486|7484|7481.5|7479.5|49
1694201700000|2023-09-08 19:35:00|7486|7484|7485.2|7483.2|7486|7484|7484|7482|49
1694202000000|2023-09-08 19:40:00|7485|7483|7486|7484|7486.7|7484.7|7484.2|7482.2|68
1694202300000|2023-09-08 19:45:00|7486.2|7484.2|7485|7483|7486.5|7484.5|7484.7|7482.7|95
1694202600000|2023-09-08 19:50:00|7484.7|7482.7|7482.5|7480.5|7485|7483|7482.2|7480.2|232
1694202900000|2023-09-08 19:55:00|7482.7|7480.7|7488.6|7484.6|7488.9|7485.7|7482.7|7480.7|552
1694203200000|2023-09-08 20:00:00|7488.7|7484.7|7489.5|7485.5|7489.8|7485.8|7486.5|7482.5|0
1694203500000|2023-09-08 20:05:00|7489.7|7485.7|7491.9|7487.9|7492.5|7488.5|7489.7|7485.7|0
1694203800000|2023-09-08 20:10:00|7492|7488|7490.9|7486.9|7492.3|7488.3|7490.4|7486.4|0
1694204100000|2023-09-08 20:15:00|7490.8|7486.8|7492.1|7488.1|7492.1|7488.1|7490.7|7486.7|0
1694204400000|2023-09-08 20:20:00|7492|7488|7492.4|7488.4|7492.4|7488.4|7491.1|7487.1|0
1694204700000|2023-09-08 20:25:00|7492.3|7488.3|7491.9|7487.9|7492.6|7488.6|7491.5|7487.5|0
1694205000000|2023-09-08 20:30:00|7492|7488|7490.4|7486.4|7492.2|7488.2|7490.4|7486.4|0
1694205300000|2023-09-08 20:35:00|7490.5|7486.5|7490.3|7486.3|7491.2|7487.2|7490.3|7486.3|0
1694205600000|2023-09-08 20:40:00|7490.4|7486.4|7491|7487|7491.6|7487.6|7490.4|7486.4|0
1694205900000|2023-09-08 20:45:00|7491.1|7487.1|7490.5|7486.5|7491.3|7487.3|7490.5|7486.5|0
1694206200000|2023-09-08 20:50:00|7490.4|7486.4|7489.7|7485.7|7490.4|7486.4|7489.4|7485.4|0
1694206500000|2023-09-08 20:55:00|7489.6|7485.6|7488.3|7484.3|7489.6|7485.6|7487.9|7483.9|0
1694383200000|2023-09-10 22:00:00|7490|7486|7489.1|7485.1|7490.4|7486.4|7488.7|7484.7|0
1694383500000|2023-09-10 22:05:00|7489.2|7485.2|7489.9|7485.9|7490|7486|7488|7484|0
1694383800000|2023-09-10 22:10:00|7490|7486|7497.3|7493.3|7498.1|7494.1|7489.9|7485.9|0
1694384100000|2023-09-10 22:15:00|7497.2|7493.2|7493.8|7489.8|7497.5|7493.5|7493.8|7489.8|0
1694384400000|2023-09-10 22:20:00|7494|7490|7494.6|7490.6|7495|7491|7493.8|7489.8|0
1694384700000|2023-09-10 22:25:00|7494.5|7490.5|7494.3|7490.3|7494.6|7490.6|7494.3|7490.3|0
1694385000000|2023-09-10 22:30:00|7494.6|7490.6|7495.4|7491.4|7495.5|7491.5|7494.6|7490.6|0
1694385300000|2023-09-10 22:35:00|7495.3|7491.3|7495.4|7491.4|7495.8|7491.8|7494.6|7490.6|0
1694385600000|2023-09-10 22:40:00|7495.3|7491.3|7495.8|7491.8|7496.8|7492.8|7495.3|7491.3|0
1694385900000|2023-09-10 22:45:00|7495.7|7491.7|7495.7|7491.7|7496.5|7492.5|7495.3|7491.3|0
1694386200000|2023-09-10 22:50:00|7495.8|7491.8|7496.3|7492.3|7496.8|7492.8|7495.8|7491.8|0
1694386500000|2023-09-10 22:55:00|7496.5|7492.5|7497|7493|7497|7493|7496.1|7492.1|0
1694386800000|2023-09-10 23:00:00|7496.9|7492.9|7495.3|7491.3|7497|7493|7495.1|7491.1|0
1694387100000|2023-09-10 23:05:00|7495.4|7491.4|7494.4|7490.4|7495.7|7491.7|7494.4|7490.4|0
1694387400000|2023-09-10 23:10:00|7494.5|7490.5|7495|7491|7495.9|7491.9|7494.5|7490.5|0
1694387700000|2023-09-10 23:15:00|7494.9|7490.9|7495.1|7491.1|7495.4|7491.4|7494.8|7490.8|0
1694388000000|2023-09-10 23:20:00|7495|7491|7495.5|7491.5|7496|7492|7494.8|7490.8|0
1694388300000|2023-09-10 23:25:00|7495.6|7491.6|7497.2|7493.2|7497.2|7493.2|7495.6|7491.6|0
1694388600000|2023-09-10 23:30:00|7497.1|7493.1|7496.6|7492.6|7497.2|7493.2|7496.6|7492.6|0
1694388900000|2023-09-10 23:35:00|7496.7|7492.7|7497.3|7493.3|7497.5|7493.5|7496.3|7492.3|0
1694389200000|2023-09-10 23:40:00|7497.2|7493.2|7497|7493|7497.6|7493.6|7496.7|7492.7|0
1694389500000|2023-09-10 23:45:00|7497.1|7493.1|7496.3|7492.3|7497.6|7493.6|7496.3|7492.3|0
1694389800000|2023-09-10 23:50:00|7496.4|7492.4|7496.5|7492.5|7496.7|7492.7|7496|7492|0
1694390100000|2023-09-10 23:55:00|7496.6|7492.6|7491.9|7487.9|7496.6|7492.6|7491.9|7487.9|0
1694390400000|2023-09-11 00:00:00|7492.1|7488.1|7495|7492|7495.7|7492.7|7489.8|7485.8|144
1694390700000|2023-09-11 00:05:00|7494|7491|7486.2|7483.2|7494.2|7491.2|7485.2|7482.2|172
1694391000000|2023-09-11 00:10:00|7486.7|7483.7|7485|7482|7488.7|7485.7|7483.7|7480.7|39
1694391300000|2023-09-11 00:15:00|7485.5|7482.5|7484.2|7481.2|7486.2|7483.2|7481.7|7478.7|160
1694391600000|2023-09-11 00:20:00|7484.5|7481.5|7488.7|7485.7|7489|7486|7484.2|7481.2|23
1694391900000|2023-09-11 00:25:00|7488.5|7485.5|7489.7|7486.7|7489.7|7486.7|7487.2|7484.2|29
1694392200000|2023-09-11 00:30:00|7490|7487|7488.7|7485.7|7490.5|7487.5|7487.7|7484.7|38
1694392500000|2023-09-11 00:35:00|7488.5|7485.5|7487.2|7484.2|7489.2|7486.2|7486.2|7483.2|14
1694392800000|2023-09-11 00:40:00|7487.7|7484.7|7487.2|7484.2|7488.7|7485.7|7487|7484|16
1694393100000|2023-09-11 00:45:00|7487.5|7484.5|7486.2|7483.2|7488.5|7485.5|7485.7|7482.7|28
1694393400000|2023-09-11 00:50:00|7486|7483|7485.5|7482.5|7486.7|7483.7|7485.2|7482.2|6
1694393700000|2023-09-11 00:55:00|7485.7|7482.7|7485.2|7482.2|7486.7|7483.7|7483.7|7480.7|27
1694394000000|2023-09-11 01:00:00|7485.5|7482.5|7487.7|7484.7|7489.2|7486.2|7485.5|7482.5|34
1694394300000|2023-09-11 01:05:00|7487.5|7484.5|7490.2|7487.2|7490.7|7487.7|7486.7|7483.7|34
1694394600000|2023-09-11 01:10:00|7489.7|7486.7|7487.2|7484.2|7491|7488|7487.2|7484.2|35
1694394900000|2023-09-11 01:15:00|7487.7|7484.7|7486.7|7483.7|7489.2|7486.2|7485.7|7482.7|17
1694395200000|2023-09-11 01:20:00|7485.7|7482.7|7485|7482|7486.2|7483.2|7482.5|7479.5|36
1694395500000|2023-09-11 01:25:00|7485.2|7482.2|7484.7|7481.7|7487|7484|7484.5|7481.5|24
1694395800000|2023-09-11 01:30:00|7485|7482|7480.7|7477.7|7486.7|7483.7|7480.7|7477.7|27
1694396100000|2023-09-11 01:35:00|7480.2|7477.2|7485.7|7482.7|7488|7485|7480.2|7477.2|56
1694396400000|2023-09-11 01:40:00|7485.2|7482.2|7485.7|7482.7|7486.2|7483.2|7484.5|7481.5|19
1694396700000|2023-09-11 01:45:00|7486|7483|7489|7486|7491.2|7488.2|7485.2|7482.2|61
1694397000000|2023-09-11 01:50:00|7489.2|7486.2|7488.7|7485.7|7491.5|7488.5|7488.2|7485.2|15
1694397300000|2023-09-11 01:55:00|7489|7486|7489.7|7486.7|7490|7487|7486.5|7483.5|12
1694397600000|2023-09-11 02:00:00|7490|7487|7488.2|7485.2|7491.2|7488.2|7488|7485|29
1694397900000|2023-09-11 02:05:00|7488.5|7485.5|7488.2|7485.2|7489.2|7486.2|7487|7484|30
1694398200000|2023-09-11 02:10:00|7488.5|7485.5|7488.7|7485.7|7489.7|7486.7|7488.2|7485.2|64
1694398500000|2023-09-11 02:15:00|7489|7486|7487.2|7484.2|7489.5|7486.5|7486.7|7483.7|16
1694398800000|2023-09-11 02:20:00|7487.5|7484.5|7489.2|7486.2|7489.7|7486.7|7486.7|7483.7|22
1694399100000|2023-09-11 02:25:00|7489.5|7486.5|7491.2|7488.2|7493.7|7490.7|7489.5|7486.5|47
1694399400000|2023-09-11 02:30:00|7491.5|7488.5|7491.2|7488.2|7492.7|7489.7|7489.5|7486.5|52
1694399700000|2023-09-11 02:35:00|7491|7488|7491.2|7488.2|7492.2|7489.2|7490.2|7487.2|7
1694400000000|2023-09-11 02:40:00|7491.5|7488.5|7488.7|7485.7|7491.5|7488.5|7488.7|7485.7|1
1694400300000|2023-09-11 02:45:00|7489|7486|7489.2|7486.2|7490.2|7487.2|7488.2|7485.2|59
1694400600000|2023-09-11 02:50:00|7489.5|7486.5|7490.7|7487.7|7491.2|7488.2|7488.7|7485.7|30
1694400900000|2023-09-11 02:55:00|7491|7488|7489.7|7486.7|7492.2|7489.2|7489.7|7486.7|58
1694401200000|2023-09-11 03:00:00|7490|7487|7490.2|7487.2|7490.7|7487.7|7489.7|7486.7|48
1694401500000|2023-09-11 03:05:00|7490.7|7487.7|7491.2|7488.2|7491.5|7488.5|7490.2|7487.2|14
1694401800000|2023-09-11 03:10:00|7491.7|7488.7|7491.2|7488.2|7492|7489|7490.7|7487.7|15
1694402100000|2023-09-11 03:15:00|7491.5|7488.5|7490.2|7487.2|7492|7489|7490.2|7487.2|17
1694402400000|2023-09-11 03:20:00|7489.7|7486.7|7489.2|7486.2|7490|7487|7488.7|7485.7|11
1694402700000|2023-09-11 03:25:00|7489.5|7486.5|7489.2|7486.2|7490.2|7487.2|7489.2|7486.2|27
1694403000000|2023-09-11 03:30:00|7489.5|7486.5|7489.2|7486.2|7490|7487|7487.7|7484.7|62
1694403300000|2023-09-11 03:35:00|7489.5|7486.5|7491.2|7488.2|7492|7489|7489.2|7486.2|17
1694403600000|2023-09-11 03:40:00|7491|7488|7490.5|7487.5|7491.7|7488.7|7490.5|7487.5|11
1694403900000|2023-09-11 03:45:00|7491.2|7488.2|7489.7|7486.7|7491.5|7488.5|7489.5|7486.5|21
1694404200000|2023-09-11 03:50:00|7489.5|7486.5|7488.7|7485.7|7491|7488|7488.2|7485.2|23
1694404500000|2023-09-11 03:55:00|7488.5|7485.5|7490.2|7487.2|7490.5|7487.5|7488.5|7485.5|11
1694404800000|2023-09-11 04:00:00|7490.5|7487.5|7491.7|7488.7|7492|7489|7489.5|7486.5|72
1694405100000|2023-09-11 04:05:00|7491.5|7488.5|7491.7|7488.7|7491.7|7488.7|7490.2|7487.2|16
1694405400000|2023-09-11 04:10:00|7492|7489|7491.2|7488.2|7492|7489|7490.7|7487.7|14
1694405700000|2023-09-11 04:15:00|7491.5|7488.5|7492|7489|7492|7489|7490.2|7487.2|25
1694406000000|2023-09-11 04:20:00|7492.5|7489.5|7494.7|7491.7|7494.7|7491.7|7492|7489|16
1694406300000|2023-09-11 04:25:00|7494.5|7491.5|7494.2|7491.2|7494.7|7491.7|7493.7|7490.7|14
1694406600000|2023-09-11 04:30:00|7494.5|7491.5|7494.7|7491.7|7494.7|7491.7|7493.5|7490.5|32
1694406900000|2023-09-11 04:35:00|7495|7492|7495.7|7492.7|7496.7|7493.7|7495|7492|747
1694407200000|2023-09-11 04:40:00|7496.2|7493.2|7495.7|7492.7|7496.7|7493.7|7495|7492|20
1694407500000|2023-09-11 04:45:00|7496|7493|7495.7|7492.7|7496.2|7493.2|7495.7|7492.7|9
1694407800000|2023-09-11 04:50:00|7496|7493|7496.2|7493.2|7496.7|7493.7|7495.2|7492.2|51
1694408100000|2023-09-11 04:55:00|7496.5|7493.5|7496.7|7493.7|7497.2|7494.2|7496.5|7493.5|39
1694408400000|2023-09-11 05:00:00|7497|7494|7496.7|7493.7|7500.2|7497.2|7496.7|7493.7|92
1694408700000|2023-09-11 05:05:00|7496.5|7493.5|7493.7|7490.7|7497.2|7494.2|7493.7|7490.7|116
1694409000000|2023-09-11 05:10:00|7493.5|7490.5|7498.2|7495.2|7498.5|7495.5|7493.5|7490.5|66
1694409300000|2023-09-11 05:15:00|7498.5|7495.5|7497.7|7494.7|7500|7497|7496.7|7493.7|23
1694409600000|2023-09-11 05:20:00|7498|7495|7500.7|7497.7|7500.7|7497.7|7497.7|7494.7|21
1694409900000|2023-09-11 05:25:00|7500.5|7497.5|7502|7499|7503.5|7500.5|7499.2|7496.2|66
1694410200000|2023-09-11 05:30:00|7502.5|7499.5|7503.5|7500.5|7504.7|7501.7|7500.7|7497.7|1094
1694410500000|2023-09-11 05:35:00|7503.7|7500.7|7502.2|7499.2|7505|7502|7501.7|7498.7|102
1694410800000|2023-09-11 05:40:00|7502.7|7499.7|7505.2|7502.2|7505.5|7502.5|7502.2|7499.2|81
1694411100000|2023-09-11 05:45:00|7505.5|7502.5|7506.2|7503.2|7508|7505|7504.2|7501.2|121
1694411400000|2023-09-11 05:50:00|7506.5|7503.5|7504.7|7501.7|7508.2|7505.2|7504.2|7501.2|35
1694411700000|2023-09-11 05:55:00|7505|7502|7508.7|7505.7|7509.2|7506.2|7504|7501|53
1694412000000|2023-09-11 06:00:00|7508.2|7505.2|7507.2|7505.2|7511.7|7509.7|7504.5|7502.5|288
1694412300000|2023-09-11 06:05:00|7507.5|7505.5|7510|7508|7511|7509|7507.2|7505.2|245
1694412600000|2023-09-11 06:10:00|7509.7|7507.7|7508.2|7506.2|7513|7511|7508|7506|265
1694412900000|2023-09-11 06:15:00|7508.5|7506.5|7506.5|7504.5|7509.7|7507.7|7504.7|7502.7|131
1694413200000|2023-09-11 06:20:00|7506.7|7504.7|7504.5|7502.5|7507.5|7505.5|7503.5|7501.5|260
1694413500000|2023-09-11 06:25:00|7504.7|7502.7|7505.2|7503.2|7505.5|7503.5|7503.5|7501.5|121
1694413800000|2023-09-11 06:30:00|7505.5|7503.5|7507.5|7505.5|7507.7|7505.7|7504|7502|144
1694414100000|2023-09-11 06:35:00|7507.7|7505.7|7504.5|7502.5|7508|7506|7503.5|7501.5|141
1694414400000|2023-09-11 06:40:00|7505|7503|7511.5|7509.5|7512|7510|7505|7503|149
1694414700000|2023-09-11 06:45:00|7511.7|7509.7|7507.5|7505.5|7512.5|7510.5|7506.7|7504.7|134
1694415000000|2023-09-11 06:50:00|7507.7|7505.7|7506.2|7504.2|7508.5|7506.5|7506|7504|375
1694415300000|2023-09-11 06:55:00|7506.5|7504.5|7507.2|7505.2|7512|7510|7506.5|7504.5|381
1694415600000|2023-09-11 07:00:00|7506.7|7504.7|7513.2|7512.2|7524|7523|7501.5|7500.5|5314
1694415900000|2023-09-11 07:05:00|7514|7513|7525|7524|7529.7|7528.7|7512.2|7511.2|2122
1694416200000|2023-09-11 07:10:00|7526.5|7525.5|7522.3|7521.3|7528.3|7527.3|7520.3|7519.3|2540
1694416500000|2023-09-11 07:15:00|7522.6|7521.6|7529.6|7528.6|7532.1|7531.1|7520.6|7519.6|2127
1694416800000|2023-09-11 07:20:00|7530.1|7529.1|7532.8|7531.8|7534.8|7533.8|7524.6|7523.6|11418
1694417100000|2023-09-11 07:25:00|7533.1|7532.1|7543.1|7542.1|7545.1|7544.1|7533.1|7532.1|2179
1694417400000|2023-09-11 07:30:00|7543.8|7542.8|7548.1|7547.1|7551.1|7550.1|7541.3|7540.3|2664
1694417700000|2023-09-11 07:35:00|7548.6|7547.6|7547.1|7546.1|7551.1|7550.1|7545.1|7544.1|1848
1694418000000|2023-09-11 07:40:00|7546.6|7545.6|7543.8|7542.8|7547.1|7546.1|7542.1|7541.1|1699
1694418300000|2023-09-11 07:45:00|7543.6|7542.6|7543.1|7542.1|7545.1|7544.1|7539.6|7538.6|27865
1694418600000|2023-09-11 07:50:00|7542.1|7541.1|7535.1|7534.1|7543.3|7542.3|7534.6|7533.6|1715
1694418900000|2023-09-11 07:55:00|7535.3|7534.3|7529.1|7528.1|7538.1|7537.1|7527.6|7526.6|6475
1694419200000|2023-09-11 08:00:00|7528.6|7527.6|7522.6|7521.6|7534.1|7533.1|7521.1|7520.1|1776
1694419500000|2023-09-11 08:05:00|7522.8|7521.8|7511.6|7510.6|7522.8|7521.8|7507.1|7506.1|1748
1694419800000|2023-09-11 08:10:00|7511.8|7510.8|7507.6|7506.6|7516.1|7515.1|7506.8|7505.8|1653
1694420100000|2023-09-11 08:15:00|7507.3|7506.3|7508.1|7507.1|7508.1|7507.1|7499.1|7498.1|1399
1694420400000|2023-09-11 08:20:00|7508.3|7507.3|7505.6|7504.6|7510.6|7509.6|7502.6|7501.6|2793
1694420700000|2023-09-11 08:25:00|7505.8|7504.8|7509.1|7508.1|7510.1|7509.1|7503.6|7502.6|953
1694421000000|2023-09-11 08:30:00|7510.1|7509.1|7512.3|7511.3|7514.8|7513.8|7509.1|7508.1|1458
1694421300000|2023-09-11 08:35:00|7512.6|7511.6|7507.6|7506.6|7513.8|7512.8|7503.1|7502.1|1261
1694421600000|2023-09-11 08:40:00|7507.3|7506.3|7504.8|7503.8|7510.1|7509.1|7503.1|7502.1|736
1694421900000|2023-09-11 08:45:00|7504.6|7503.6|7501.8|7500.8|7505.1|7504.1|7500.6|7499.6|459
1694422200000|2023-09-11 08:50:00|7502.1|7501.1|7493.1|7492.1|7502.3|7501.3|7492.3|7491.3|777
1694422500000|2023-09-11 08:55:00|7492.8|7491.8|7495.1|7494.1|7495.6|7494.6|7489.3|7488.3|754
1694422800000|2023-09-11 09:00:00|7494.6|7493.6|7497.6|7496.6|7498.6|7497.6|7493.1|7492.1|551
1694423100000|2023-09-11 09:05:00|7497.8|7496.8|7504.6|7503.6|7504.6|7503.6|7497.6|7496.6|625
1694423400000|2023-09-11 09:10:00|7504.3|7503.3|7499.6|7498.6|7504.6|7503.6|7496.6|7495.6|1404
1694423700000|2023-09-11 09:15:00|7499.1|7498.1|7499.6|7498.6|7503.6|7502.6|7497.1|7496.1|1186
1694424000000|2023-09-11 09:20:00|7500.1|7499.1|7500.6|7499.6|7502.6|7501.6|7499.1|7498.1|432
1694424300000|2023-09-11 09:25:00|7501.1|7500.1|7503.8|7502.8|7504.8|7503.8|7500.6|7499.6|673
1694424600000|2023-09-11 09:30:00|7504.1|7503.1|7503.1|7502.1|7504.1|7503.1|7500.3|7499.3|919
1694424900000|2023-09-11 09:35:00|7503.3|7502.3|7506.3|7505.3|7508.8|7507.8|7502.1|7501.1|586
1694425200000|2023-09-11 09:40:00|7506.6|7505.6|7508.1|7507.1|7508.1|7507.1|7504.3|7503.3|743
1694425500000|2023-09-11 09:45:00|7507.6|7506.6|7504.6|7503.6|7507.6|7506.6|7502.8|7501.8|638
1694425800000|2023-09-11 09:50:00|7505.1|7504.1|7500.1|7499.1|7506.3|7505.3|7499.1|7498.1|5994
1694426100000|2023-09-11 09:55:00|7500.3|7499.3|7500.6|7499.6|7501.6|7500.6|7497.6|7496.6|3011
1694426400000|2023-09-11 10:00:00|7501.1|7500.1|7500.6|7499.6|7504.8|7503.8|7499.1|7498.1|13760
1694426700000|2023-09-11 10:05:00|7500.8|7499.8|7498.8|7497.8|7502.1|7501.1|7497.6|7496.6|598
1694427000000|2023-09-11 10:10:00|7498.6|7497.6|7494.6|7493.6|7499.1|7498.1|7494.3|7493.3|649
1694427300000|2023-09-11 10:15:00|7494.1|7493.1|7493.6|7492.6|7495.1|7494.1|7492.6|7491.6|521
1694427600000|2023-09-11 10:20:00|7493.3|7492.3|7491.1|7490.1|7494.1|7493.1|7488.8|7487.8|913
1694427900000|2023-09-11 10:25:00|7491.3|7490.3|7493.1|7492.1|7495.6|7494.6|7491.3|7490.3|676
1694428200000|2023-09-11 10:30:00|7492.8|7491.8|7494.1|7493.1|7496.1|7495.1|7492.1|7491.1|1005
1694428500000|2023-09-11 10:35:00|7494.3|7493.3|7490.6|7489.6|7495.1|7494.1|7490.3|7489.3|1057
1694428800000|2023-09-11 10:40:00|7490.8|7489.8|7493.3|7492.3|7493.6|7492.6|7489.1|7488.1|334
1694429100000|2023-09-11 10:45:00|7493.1|7492.1|7498.8|7497.8|7499.1|7498.1|7492.1|7491.1|1356
1694429400000|2023-09-11 10:50:00|7498.6|7497.6|7494.6|7493.6|7499.1|7498.1|7493.6|7492.6|851
1694429700000|2023-09-11 10:55:00|7494.3|7493.3|7495.6|7494.6|7499.1|7498.1|7494.3|7493.3|454
1694430000000|2023-09-11 11:00:00|7494.6|7493.6|7497.8|7496.8|7498.8|7497.8|7493.6|7492.6|729
1694430300000|2023-09-11 11:05:00|7497.6|7496.6|7494.3|7493.3|7499.1|7498.1|7491.6|7490.6|484
1694430600000|2023-09-11 11:10:00|7494.1|7493.1|7490.8|7489.8|7495.8|7494.8|7490.6|7489.6|574
1694430900000|2023-09-11 11:15:00|7490.6|7489.6|7483.8|7482.8|7491.1|7490.1|7483.6|7482.6|459
1694431200000|2023-09-11 11:20:00|7484.1|7483.1|7481.1|7480.1|7485.1|7484.1|7479.1|7478.1|1071
1694431500000|2023-09-11 11:25:00|7481.6|7480.6|7480.1|7479.1|7481.6|7480.6|7478.6|7477.6|656
1694431800000|2023-09-11 11:30:00|7479.8|7478.8|7480.1|7479.1|7480.6|7479.6|7474.3|7473.3|1675
1694432100000|2023-09-11 11:35:00|7480.3|7479.3|7482.8|7481.8|7484.6|7483.6|7480.1|7479.1|646
1694432400000|2023-09-11 11:40:00|7483.1|7482.1|7479.4|7478.4|7483.9|7482.9|7479.4|7478.4|522
1694432700000|2023-09-11 11:45:00|7478.6|7477.6|7483.9|7482.9|7483.9|7482.9|7476.1|7475.1|743
1694433000000|2023-09-11 11:50:00|7484.4|7483.4|7479.9|7478.9|7485.4|7484.4|7478.6|7477.6|811
1694433300000|2023-09-11 11:55:00|7479.6|7478.6|7477.4|7476.4|7479.6|7478.6|7475.1|7474.1|1433
1694433600000|2023-09-11 12:00:00|7477.9|7476.9|7474.4|7473.4|7477.9|7476.9|7473.4|7472.4|1324
1694433900000|2023-09-11 12:05:00|7473.9|7472.9|7479.9|7478.9|7480.4|7479.4|7473.4|7472.4|941
1694434200000|2023-09-11 12:10:00|7480.1|7479.1|7486.4|7485.4|7486.9|7485.9|7479.6|7478.6|1023
1694434500000|2023-09-11 12:15:00|7486.9|7485.9|7486.4|7485.4|7487.9|7486.9|7484.4|7483.4|815
1694434800000|2023-09-11 12:20:00|7485.9|7484.9|7483.6|7482.6|7486.4|7485.4|7481.9|7480.9|857
1694435100000|2023-09-11 12:25:00|7483.4|7482.4|7486.9|7485.9|7488.9|7487.9|7483.4|7482.4|799
1694435400000|2023-09-11 12:30:00|7487.1|7486.1|7485.6|7484.6|7488.9|7487.9|7484.4|7483.4|831
1694435700000|2023-09-11 12:35:00|7486.4|7485.4|7484.4|7483.4|7488.4|7487.4|7484.4|7483.4|1059
1694436000000|2023-09-11 12:40:00|7483.9|7482.9|7478.4|7477.4|7484.4|7483.4|7477.9|7476.9|949
1694436300000|2023-09-11 12:45:00|7477.9|7476.9|7477.4|7476.4|7478.9|7477.9|7475.9|7474.9|1131
1694436600000|2023-09-11 12:50:00|7477.1|7476.1|7472.9|7471.9|7477.9|7476.9|7470.6|7469.6|1663
1694436900000|2023-09-11 12:55:00|7473.1|7472.1|7477.9|7476.9|7479.6|7478.6|7472.9|7471.9|870
1694437200000|2023-09-11 13:00:00|7478.1|7477.1|7484.4|7483.4|7484.6|7483.6|7473.9|7472.9|568
1694437500000|2023-09-11 13:05:00|7484.6|7483.6|7480.4|7479.4|7485.1|7484.1|7480.4|7479.4|520
1694437800000|2023-09-11 13:10:00|7479.9|7478.9|7476.1|7475.1|7483.6|7482.6|7475.9|7474.9|546
1694438100000|2023-09-11 13:15:00|7476.4|7475.4|7480.1|7479.1|7480.4|7479.4|7474.9|7473.9|819
1694438400000|2023-09-11 13:20:00|7480.4|7479.4|7479.9|7478.9|7481.9|7480.9|7477.1|7476.1|1621
1694438700000|2023-09-11 13:25:00|7479.6|7478.6|7484.9|7483.9|7487.9|7486.9|7479.6|7478.6|516
1694439000000|2023-09-11 13:30:00|7485.1|7484.1|7484.1|7483.1|7486.9|7485.9|7480.9|7479.9|1867
1694439300000|2023-09-11 13:35:00|7484.4|7483.4|7488.1|7487.1|7491.9|7490.9|7484.1|7483.1|1371
1694439600000|2023-09-11 13:40:00|7488.4|7487.4|7484.9|7483.9|7491.4|7490.4|7482.6|7481.6|934
1694439900000|2023-09-11 13:45:00|7485.1|7484.1|7477.4|7476.4|7486.4|7485.4|7475.9|7474.9|22560
1694440200000|2023-09-11 13:50:00|7477.1|7476.1|7474.9|7473.9|7477.4|7476.4|7472.6|7471.6|5783
1694440500000|2023-09-11 13:55:00|7475.1|7474.1|7471.4|7470.4|7476.9|7475.9|7468.6|7467.6|1109
1694440800000|2023-09-11 14:00:00|7471.1|7470.1|7469.4|7468.4|7473.9|7472.9|7468.4|7467.4|1507
1694441100000|2023-09-11 14:05:00|7468.9|7467.9|7472.1|7471.1|7473.6|7472.6|7466.4|7465.4|1494
1694441400000|2023-09-11 14:10:00|7473|7472|7476.3|7475.3|7477.3|7476.3|7471.5|7470.5|7100
1694441700000|2023-09-11 14:15:00|7476|7475|7484|7483|7484.3|7483.3|7475.8|7474.8|3586
1694442000000|2023-09-11 14:20:00|7484.3|7483.3|7488.8|7487.8|7489.8|7488.8|7482.8|7481.8|1505
1694442300000|2023-09-11 14:25:00|7489|7488|7494.3|7493.3|7498.3|7497.3|7488.3|7487.3|2291
1694442600000|2023-09-11 14:30:00|7494.8|7493.8|7488.3|7487.3|7495.8|7494.8|7487.5|7486.5|1252
1694442900000|2023-09-11 14:35:00|7488.5|7487.5|7491.3|7490.3|7493.3|7492.3|7488|7487|2064
1694443200000|2023-09-11 14:40:00|7491|7490|7496.8|7495.8|7500.3|7499.3|7490|7489|1429
1694443500000|2023-09-11 14:45:00|7496.5|7495.5|7501.8|7500.8|7502.3|7501.3|7496.5|7495.5|2347
1694443800000|2023-09-11 14:50:00|7502.3|7501.3|7507|7506|7507.8|7506.8|7501.3|7500.3|1777
1694444100000|2023-09-11 14:55:00|7506.8|7505.8|7505.8|7504.8|7508.3|7507.3|7502.5|7501.5|2081
1694444400000|2023-09-11 15:00:00|7505.3|7504.3|7497.5|7496.5|7505.8|7504.8|7494.5|7493.5|2614
1694444700000|2023-09-11 15:05:00|7497.8|7496.8|7494.3|7493.3|7501.3|7500.3|7492.8|7491.8|1633
1694445000000|2023-09-11 15:10:00|7494|7493|7493.5|7492.5|7494.8|7493.8|7490.3|7489.3|3686
1694445300000|2023-09-11 15:15:00|7493.8|7492.8|7498.3|7497.3|7498.5|7497.5|7491.5|7490.5|1970
1694445600000|2023-09-11 15:20:00|7498|7497|7498.8|7497.8|7499.5|7498.5|7496.3|7495.3|1333
1694445900000|2023-09-11 15:25:00|7499|7498|7500.8|7498.8|7501.3|7500.3|7498.8|7497.8|4872
1694446200000|2023-09-11 15:30:00|7500.3|7498.3|7499.5|7497.5|7503.3|7501.3|7499.3|7497.3|4798
1694446500000|2023-09-11 15:35:00|7499.3|7497.3|7502.3|7500.3|7503.3|7501.3|7498.8|7496.8|1660
1694446800000|2023-09-11 15:40:00|7502.5|7500.5|7499.8|7497.8|7504.3|7502.3|7498.8|7496.8|971
1694447100000|2023-09-11 15:45:00|7499.3|7497.3|7501.8|7499.8|7503.3|7501.3|7499.3|7497.3|943
1694447400000|2023-09-11 15:50:00|7502.3|7500.3|7504.8|7502.8|7504.8|7502.8|7501.8|7499.8|444
1694447700000|2023-09-11 15:55:00|7505|7503|7504.5|7502.5|7505.8|7503.8|7503.8|7501.8|400
1694448000000|2023-09-11 16:00:00|7504.8|7502.8|7508.3|7506.3|7509|7507|7504.3|7502.3|371
1694448300000|2023-09-11 16:05:00|7507.8|7505.8|7510.3|7508.3|7510.8|7508.8|7506.3|7504.3|721
1694448600000|2023-09-11 16:10:00|7510.5|7508.5|7510.3|7508.3|7511.3|7509.3|7508.5|7506.5|504
1694448900000|2023-09-11 16:15:00|7510.8|7508.8|7509|7507|7511.3|7509.3|7508.8|7506.8|1467
1694449200000|2023-09-11 16:20:00|7508.8|7506.8|7510|7508|7511.5|7509.5|7508.3|7506.3|855
1694449500000|2023-09-11 16:25:00|7510.3|7508.3|7513.3|7511.3|7513.8|7511.8|7510.3|7508.3|175
1694449800000|2023-09-11 16:30:00|7513.8|7511.8|7512.3|7510.3|7513.8|7511.8|7511.3|7509.3|176
1694450100000|2023-09-11 16:35:00|7512.8|7510.8|7512.3|7510.3|7512.8|7510.8|7511.3|7509.3|126
1694450400000|2023-09-11 16:40:00|7512|7510|7513.3|7511.3|7513.8|7511.8|7511.3|7509.3|330
1694450700000|2023-09-11 16:45:00|7513.5|7511.5|7515.3|7513.3|7515.3|7513.3|7513.3|7511.3|98
1694451000000|2023-09-11 16:50:00|7515.8|7513.8|7516.8|7514.8|7517|7515|7514.5|7512.5|134
1694451300000|2023-09-11 16:55:00|7517.3|7515.3|7517.3|7515.3|7518.3|7516.3|7516.3|7514.3|1270
1694451600000|2023-09-11 17:00:00|7517.8|7515.8|7516.8|7514.8|7517.8|7515.8|7515.3|7513.3|227
1694451900000|2023-09-11 17:05:00|7516.5|7514.5|7517.3|7515.3|7517.8|7515.8|7514.8|7512.8|168
1694452200000|2023-09-11 17:10:00|7517.8|7515.8|7517.8|7515.8|7517.8|7515.8|7516.3|7514.3|134
1694452500000|2023-09-11 17:15:00|7518.3|7516.3|7519.8|7517.8|7519.8|7517.8|7517.3|7515.3|140
1694452800000|2023-09-11 17:20:00|7520|7518|7520.3|7518.3|7520.3|7518.3|7519.3|7517.3|215
1694453100000|2023-09-11 17:25:00|7520.8|7518.8|7519.8|7517.8|7520.8|7518.8|7519.8|7517.8|217
1694453400000|2023-09-11 17:30:00|7520.3|7518.3|7520.3|7518.3|7520.8|7518.8|7518.8|7516.8|223
1694453700000|2023-09-11 17:35:00|7519.8|7517.8|7520.3|7518.3|7520.3|7518.3|7519.8|7517.8|177
1694454000000|2023-09-11 17:40:00|7520|7518|7518.3|7516.3|7520.3|7518.3|7518.3|7516.3|209
1694454300000|2023-09-11 17:45:00|7518.8|7516.8|7516.3|7514.3|7518.8|7516.8|7516.3|7514.3|207
1694454600000|2023-09-11 17:50:00|7516.8|7514.8|7516.3|7514.3|7517.8|7515.8|7516.3|7514.3|417
1694454900000|2023-09-11 17:55:00|7516.5|7514.5|7516.8|7514.8|7516.8|7514.8|7515.3|7513.3|155
1694455200000|2023-09-11 18:00:00|7516.3|7514.3|7515.3|7513.3|7517.3|7515.3|7515.3|7513.3|152
1694455500000|2023-09-11 18:05:00|7515|7513|7516.3|7514.3|7516.3|7514.3|7514.3|7512.3|146
1694455800000|2023-09-11 18:10:00|7515.8|7513.8|7517.8|7515.8|7518.3|7516.3|7515.8|7513.8|211
1694456100000|2023-09-11 18:15:00|7518.3|7516.3|7516.8|7514.8|7518.3|7516.3|7515.3|7513.3|145
1694456400000|2023-09-11 18:20:00|7516.5|7514.5|7515.3|7513.3|7516.8|7514.8|7515.3|7513.3|134
1694456700000|2023-09-11 18:25:00|7515|7513|7515.8|7513.8|7515.8|7513.8|7513.8|7511.8|172
1694457000000|2023-09-11 18:30:00|7515.5|7513.5|7514.8|7512.8|7516.8|7514.8|7514.8|7512.8|153
1694457300000|2023-09-11 18:35:00|7514.5|7512.5|7515.8|7513.8|7515.8|7513.8|7514.3|7512.3|130
1694457600000|2023-09-11 18:40:00|7515.3|7513.3|7515.3|7513.3|7515.8|7513.8|7514.3|7512.3|427
1694457900000|2023-09-11 18:45:00|7515.8|7513.8|7513.8|7511.8|7515.8|7513.8|7513.8|7511.8|98
1694458200000|2023-09-11 18:50:00|7514.3|7512.3|7514.8|7512.8|7515|7513|7513.3|7511.3|114
1694458500000|2023-09-11 18:55:00|7514.5|7512.5|7513.3|7511.3|7514.8|7512.8|7512.3|7510.3|84
1694458800000|2023-09-11 19:00:00|7513.5|7511.5|7513.5|7511.5|7513.8|7511.8|7512.8|7510.8|135
1694459100000|2023-09-11 19:05:00|7513.3|7511.3|7513.8|7511.8|7514.8|7512.8|7513|7511|119
1694459400000|2023-09-11 19:10:00|7514|7512|7512.3|7510.3|7514.3|7512.3|7512|7510|116
1694459700000|2023-09-11 19:15:00|7512.8|7510.8|7511.3|7509.3|7512.8|7510.8|7510.8|7508.8|153
1694460000000|2023-09-11 19:20:00|7511.8|7509.8|7512.8|7510.8|7512.8|7510.8|7511.3|7509.3|323
1694460300000|2023-09-11 19:25:00|7513.3|7511.3|7511.8|7509.8|7513.3|7511.3|7511.8|7509.8|169
1694460600000|2023-09-11 19:30:00|7512.3|7510.3|7512.3|7510.3|7512.3|7510.3|7510.3|7508.3|220
1694460900000|2023-09-11 19:35:00|7511.8|7509.8|7512.3|7510.3|7513.3|7511.3|7511.3|7509.3|187
1694461200000|2023-09-11 19:40:00|7512|7510|7512.3|7510.3|7512.8|7510.8|7511.8|7509.8|193
1694461500000|2023-09-11 19:45:00|7512|7510|7512.8|7510.8|7513.3|7511.3|7510.3|7508.3|236
1694461800000|2023-09-11 19:50:00|7512.5|7510.5|7510.5|7508.5|7512.5|7510.5|7509.8|7507.8|258
1694462100000|2023-09-11 19:55:00|7510.8|7508.8|7513.8|7509.8|7514.1|7511.8|7509.8|7507.8|521
1694462400000|2023-09-11 20:00:00|7514|7510|7515.2|7511.2|7515.2|7511.2|7512.9|7508.9|0
1694462700000|2023-09-11 20:05:00|7515.1|7511.1|7512.7|7508.7|7515.2|7511.2|7512.5|7508.5|0
1694463000000|2023-09-11 20:10:00|7512.8|7508.8|7512.9|7508.9|7513.2|7509.2|7511.4|7507.4|0
1694463300000|2023-09-11 20:15:00|7513|7509|7512.5|7508.5|7513.5|7509.5|7512.5|7508.5|0
1694463600000|2023-09-11 20:20:00|7512.4|7508.4|7512.4|7508.4|7512.4|7508.4|7511.8|7507.8|0
1694463900000|2023-09-11 20:25:00|7512.3|7508.3|7512.4|7508.4|7512.4|7508.4|7512.1|7508.1|0
1694464200000|2023-09-11 20:30:00|7512.3|7508.3|7512.4|7508.4|7512.4|7508.4|7512.1|7508.1|0
1694464500000|2023-09-11 20:35:00|7512.3|7508.3|7511.8|7507.8|7512.3|7508.3|7511.5|7507.5|0
1694464800000|2023-09-11 20:40:00|7511.7|7507.7|7511.3|7507.3|7511.8|7507.8|7511.3|7507.3|0
1694465100000|2023-09-11 20:45:00|7511.2|7507.2|7511.2|7507.2|7511.2|7507.2|7510.7|7506.7|0
1694465400000|2023-09-11 20:50:00|7511.1|7507.1|7511|7507|7511.2|7507.2|7510.9|7506.9|0
1694465700000|2023-09-11 20:55:00|7511.1|7507.1|7511|7507|7511.6|7507.6|7510.5|7506.5|0
1694466000000|2023-09-11 21:00:00|7511.1|7507.1|7511.3|7507.3|7511.4|7507.4|7511.1|7507.1|0
1694466300000|2023-09-11 21:05:00|7511.2|7507.2|7511.2|7507.2|7511.3|7507.3|7511.1|7507.1|0
1694466600000|2023-09-11 21:10:00|7511.3|7507.3|7511.2|7507.2|7511.3|7507.3|7511.1|7507.1|0
1694467200000|2023-09-11 21:20:00|7511.3|7507.3|7511.3|7507.3|7511.3|7507.3|7511.3|7507.3|0
1694467500000|2023-09-11 21:25:00|7511.1|7507.1|7510.9|7506.9|7511.1|7507.1|7510.7|7506.7|0
1694467800000|2023-09-11 21:30:00|7511|7507|7510.8|7506.8|7511|7507|7510.8|7506.8|0
1694468100000|2023-09-11 21:35:00|7510.7|7506.7|7510.8|7506.8|7511.1|7507.1|7510.7|7506.7|0
1694468400000|2023-09-11 21:40:00|7511|7507|7510.7|7506.7|7511|7507|7510.6|7506.6|0
1694468700000|2023-09-11 21:45:00|7510.6|7506.6|7510.4|7506.4|7510.7|7506.7|7510.3|7506.3|0
1694469000000|2023-09-11 21:50:00|7510.5|7506.5|7510|7506|7510.7|7506.7|7509.8|7505.8|0
1694469300000|2023-09-11 21:55:00|7510.1|7506.1|7510|7506|7510.3|7506.3|7509.7|7505.7|0
1694469600000|2023-09-11 22:00:00|7510.1|7506.1|7509.6|7505.6|7510.4|7506.4|7509.2|7505.2|0
1694469900000|2023-09-11 22:05:00|7509.7|7505.7|7510.5|7506.5|7511.4|7507.4|7509.6|7505.6|0
1694470200000|2023-09-11 22:10:00|7510.4|7506.4|7510.1|7506.1|7511.2|7507.2|7510.1|7506.1|0
1694470500000|2023-09-11 22:15:00|7510|7506|7510.1|7506.1|7510.2|7506.2|7508.9|7504.9|0
1694470800000|2023-09-11 22:20:00|7510.2|7506.2|7510.1|7506.1|7510.4|7506.4|7509.9|7505.9|0
1694471100000|2023-09-11 22:25:00|7510.2|7506.2|7510.1|7506.1|7510.4|7506.4|7510.1|7506.1|0
1694471400000|2023-09-11 22:30:00|7510.2|7506.2|7510.4|7506.4|7510.7|7506.7|7510.2|7506.2|0
1694471700000|2023-09-11 22:35:00|7511.9|7507.9|7511.2|7507.2|7511.9|7507.9|7510.5|7506.5|0
1694472000000|2023-09-11 22:40:00|7511.3|7507.3|7510.8|7506.8|7511.5|7507.5|7510.5|7506.5|0
1694472300000|2023-09-11 22:45:00|7510.7|7506.7|7510.5|7506.5|7510.8|7506.8|7510.5|7506.5|0
1694472600000|2023-09-11 22:50:00|7510.8|7506.8|7510.5|7506.5|7510.8|7506.8|7510.2|7506.2|0
1694472900000|2023-09-11 22:55:00|7510.4|7506.4|7510.8|7506.8|7511.4|7507.4|7509.9|7505.9|0
1694473200000|2023-09-11 23:00:00|7510.7|7506.7|7511|7507|7511.6|7507.6|7510.5|7506.5|0
1694473500000|2023-09-11 23:05:00|7511.1|7507.1|7511.4|7507.4|7512.1|7508.1|7511.1|7507.1|0
1694473800000|2023-09-11 23:10:00|7511.2|7507.2|7511.4|7507.4|7511.4|7507.4|7510.9|7506.9|0
1694474100000|2023-09-11 23:15:00|7511.2|7507.2|7511.7|7507.7|7511.8|7507.8|7511.1|7507.1|0
1694474400000|2023-09-11 23:20:00|7511.8|7507.8|7511.4|7507.4|7512.3|7508.3|7511.4|7507.4|0
1694474700000|2023-09-11 23:25:00|7511.5|7507.5|7512.1|7508.1|7512.7|7508.7|7511.5|7507.5|0
1694475000000|2023-09-11 23:30:00|7512.2|7508.2|7511.6|7507.6|7512.5|7508.5|7511.1|7507.1|0
1694475300000|2023-09-11 23:35:00|7511.5|7507.5|7511.2|7507.2|7511.6|7507.6|7511.2|7507.2|0
1694475600000|2023-09-11 23:40:00|7511.3|7507.3|7510.4|7506.4|7511.4|7507.4|7510.4|7506.4|0
1694475900000|2023-09-11 23:45:00|7510.3|7506.3|7511.3|7507.3|7511.3|7507.3|7510.1|7506.1|0
1694476200000|2023-09-11 23:50:00|7511.2|7507.2|7510.6|7506.6|7512.1|7508.1|7510.3|7506.3|0
1694476500000|2023-09-11 23:55:00|7510.5|7506.5|7510|7506|7510.6|7506.6|7509.7|7505.7|0
1694476800000|2023-09-12 00:00:00|7509.9|7505.9|7510.3|7507.3|7517.3|7514.3|7508.8|7504.8|175
1694477100000|2023-09-12 00:05:00|7510.8|7507.8|7511.5|7508.5|7512.8|7509.8|7508.5|7505.5|299
1694477400000|2023-09-12 00:10:00|7511.8|7508.8|7507|7504|7512.8|7509.8|7507|7504|92
1694477700000|2023-09-12 00:15:00|7506.8|7503.8|7507.5|7504.5|7508.5|7505.5|7506.5|7503.5|108
1694478000000|2023-09-12 00:20:00|7508.3|7505.3|7507.5|7504.5|7509|7506|7507.3|7504.3|20
1694478300000|2023-09-12 00:25:00|7507.3|7504.3|7506.5|7503.5|7507.5|7504.5|7506.5|7503.5|16
1694478600000|2023-09-12 00:30:00|7506.3|7503.3|7505|7502|7506.3|7503.3|7503|7500|37
1694478900000|2023-09-12 00:35:00|7504.5|7501.5|7504|7501|7506|7503|7504|7501|32
1694479200000|2023-09-12 00:40:00|7504.5|7501.5|7505.5|7502.5|7506|7503|7504.5|7501.5|4
1694479500000|2023-09-12 00:45:00|7505.3|7502.3|7504.5|7501.5|7506|7503|7504|7501|24
1694479800000|2023-09-12 00:50:00|7505|7502|7505|7502|7505.8|7502.8|7504|7501|15
1694480100000|2023-09-12 00:55:00|7504.5|7501.5|7505.5|7502.5|7505.5|7502.5|7503.8|7500.8|11
1694480400000|2023-09-12 01:00:00|7505.3|7502.3|7502.3|7499.3|7505.3|7502.3|7502.3|7499.3|27
1694480700000|2023-09-12 01:05:00|7502|7499|7500|7497|7502.5|7499.5|7499.8|7496.8|281
1694481000000|2023-09-12 01:10:00|7499.8|7496.8|7501.5|7498.5|7506.5|7503.5|7499.8|7496.8|121
1694481300000|2023-09-12 01:15:00|7501.3|7498.3|7501.8|7498.8|7501.8|7498.8|7499|7496|36
1694481600000|2023-09-12 01:20:00|7502|7499|7501.8|7498.8|7503.5|7500.5|7501.3|7498.3|19
1694481900000|2023-09-12 01:25:00|7502|7499|7504.5|7501.5|7504.5|7501.5|7501.5|7498.5|11
1694482200000|2023-09-12 01:30:00|7504.3|7501.3|7499.8|7496.8|7504.3|7501.3|7499.8|7496.8|243
1694482500000|2023-09-12 01:35:00|7500|7497|7499.5|7496.5|7501|7498|7499|7496|40
1694482800000|2023-09-12 01:40:00|7500|7497|7501|7498|7502|7499|7499|7496|126
1694483100000|2023-09-12 01:45:00|7500.8|7497.8|7503|7500|7504|7501|7500.8|7497.8|17
1694483400000|2023-09-12 01:50:00|7502.8|7499.8|7502.5|7499.5|7503.5|7500.5|7501|7498|16
1694483700000|2023-09-12 01:55:00|7503|7500|7504.5|7501.5|7505|7502|7502.5|7499.5|7
1694484000000|2023-09-12 02:00:00|7504.3|7501.3|7502.5|7499.5|7504.3|7501.3|7502.3|7499.3|6
1694484300000|2023-09-12 02:05:00|7502.8|7499.8|7504.5|7501.5|7505.5|7502.5|7502.8|7499.8|12
1694484600000|2023-09-12 02:10:00|7505|7502|7506|7503|7507|7504|7504.3|7501.3|8
1694484900000|2023-09-12 02:15:00|7506.5|7503.5|7508|7505|7509|7506|7505|7502|11
1694485200000|2023-09-12 02:20:00|7508.3|7505.3|7508.5|7505.5|7509|7506|7507.5|7504.5|2
1694485500000|2023-09-12 02:25:00|7508.3|7505.3|7508.5|7505.5|7509.3|7506.3|7508|7505|8
1694485800000|2023-09-12 02:30:00|7508.8|7505.8|7510|7507|7510|7507|7507.5|7504.5|14
1694486100000|2023-09-12 02:35:00|7509.8|7506.8|7512|7509|7512|7509|7509|7506|11
1694486400000|2023-09-12 02:40:00|7511.5|7508.5|7511|7508|7512|7509|7511|7508|188
1694486700000|2023-09-12 02:45:00|7512|7509|7511|7508|7512|7509|7510|7507|6
1694487000000|2023-09-12 02:50:00|7511.5|7508.5|7512|7509|7512|7509|7511.5|7508.5|3
1694487300000|2023-09-12 02:55:00|7511.8|7508.8|7512.5|7509.5|7512.5|7509.5|7511|7508|7
1694487600000|2023-09-12 03:00:00|7512|7509|7511.8|7508.8|7512|7509|7510.5|7507.5|38
1694487900000|2023-09-12 03:05:00|7512|7509|7512|7509|7513.3|7510.3|7511.5|7508.5|27
1694488200000|2023-09-12 03:10:00|7511.5|7508.5|7511|7508|7511.5|7508.5|7509.8|7506.8|3
1694488500000|2023-09-12 03:15:00|7511.5|7508.5|7510.5|7507.5|7511.5|7508.5|7509.8|7506.8|48
1694488800000|2023-09-12 03:20:00|7510.3|7507.3|7511|7508|7512|7509|7510|7507|1211
1694489100000|2023-09-12 03:25:00|7510.8|7507.8|7510.5|7507.5|7511.5|7508.5|7510.5|7507.5|2
1694489400000|2023-09-12 03:30:00|7510.3|7507.3|7512|7509|7512.3|7509.3|7510|7507|159
1694489700000|2023-09-12 03:35:00|7511.8|7508.8|7512.5|7509.5|7513|7510|7511.5|7508.5|55
1694490000000|2023-09-12 03:40:00|7512.8|7509.8|7513.5|7510.5|7513.5|7510.5|7512|7509|8
1694490300000|2023-09-12 03:45:00|7513.8|7510.8|7512.5|7509.5|7514|7511|7512.3|7509.3|9
1694490600000|2023-09-12 03:50:00|7512|7509|7512.5|7509.5|7513|7510|7512|7509|5
1694490900000|2023-09-12 03:55:00|7512.3|7509.3|7512|7509|7512.5|7509.5|7512|7509|3
1694491200000|2023-09-12 04:00:00|7511.8|7508.8|7511.8|7508.8|7513|7510|7511.5|7508.5|14
1694491500000|2023-09-12 04:05:00|7512|7509|7512.8|7509.8|7513.5|7510.5|7512|7509|4
1694491800000|2023-09-12 04:10:00|7512.5|7509.5|7511.8|7508.8|7512.5|7509.5|7511|7508|146
1694492100000|2023-09-12 04:15:00|7511.5|7508.5|7509.5|7506.5|7512|7509|7509.3|7506.3|9
1694492400000|2023-09-12 04:20:00|7509.3|7506.3|7509.3|7506.3|7510|7507|7508.5|7505.5|12
1694492700000|2023-09-12 04:25:00|7509.5|7506.5|7508.5|7505.5|7509.5|7506.5|7508|7505|14
1694493000000|2023-09-12 04:30:00|7508.3|7505.3|7509|7506|7509.5|7506.5|7508|7505|27
1694493300000|2023-09-12 04:35:00|7509.3|7506.3|7509|7506|7509.3|7506.3|7508.5|7505.5|117
1694493600000|2023-09-12 04:40:00|7509.5|7506.5|7509|7506|7510|7507|7509|7506|3
1694493900000|2023-09-12 04:45:00|7509.5|7506.5|7508.5|7505.5|7510|7507|7508.5|7505.5|9
1694494200000|2023-09-12 04:50:00|7508.8|7505.8|7511|7508|7511|7508|7508.8|7505.8|5
1694494500000|2023-09-12 04:55:00|7510.8|7507.8|7510|7507|7510.8|7507.8|7509.5|7506.5|53
1694494800000|2023-09-12 05:00:00|7509.8|7506.8|7509|7506|7509.8|7506.8|7508|7505|13
1694495100000|2023-09-12 05:05:00|7508.8|7505.8|7508|7505|7509|7506|7507.5|7504.5|12
1694495400000|2023-09-12 05:10:00|7508.3|7505.3|7506|7503|7508.3|7505.3|7506|7503|21
1694495700000|2023-09-12 05:15:00|7506.3|7503.3|7507|7504|7507.3|7504.3|7506|7503|13
1694496000000|2023-09-12 05:20:00|7506.8|7503.8|7509.5|7506.5|7510.8|7507.8|7506.8|7503.8|68
1694496300000|2023-09-12 05:25:00|7509.8|7506.8|7509.5|7506.5|7511.3|7508.3|7509|7506|65
1694496600000|2023-09-12 05:30:00|7509.8|7506.8|7510.3|7507.3|7510.8|7507.8|7509|7506|31
1694496900000|2023-09-12 05:35:00|7510|7507|7512.3|7509.3|7512.8|7509.8|7510|7507|43
1694497200000|2023-09-12 05:40:00|7512.8|7509.8|7512|7509|7513|7510|7511.5|7508.5|70
1694497500000|2023-09-12 05:45:00|7512.3|7509.3|7511.5|7508.5|7513|7510|7509.5|7506.5|56
1694497800000|2023-09-12 05:50:00|7511.3|7508.3|7511.5|7508.5|7512|7509|7510|7507|19
1694498100000|2023-09-12 05:55:00|7511.3|7508.3|7511.5|7508.5|7512.5|7509.5|7511.3|7508.3|17
1694498400000|2023-09-12 06:00:00|7511|7508|7508|7506|7511.5|7509.5|7503.5|7501.5|268
1694498700000|2023-09-12 06:05:00|7507.8|7505.8|7511.3|7509.3|7513.3|7511.3|7507.8|7505.8|91
1694499000000|2023-09-12 06:10:00|7510.8|7508.8|7513.5|7511.5|7515.3|7513.3|7510.3|7508.3|102
1694499300000|2023-09-12 06:15:00|7514|7512|7515.3|7513.3|7516.5|7514.5|7513.8|7511.8|152
1694499600000|2023-09-12 06:20:00|7515.8|7513.8|7514.3|7512.3|7516.3|7514.3|7512|7510|144
1694499900000|2023-09-12 06:25:00|7514.5|7512.5|7517|7515|7518.3|7516.3|7513|7511|198
1694500200000|2023-09-12 06:30:00|7516.8|7514.8|7520|7518|7520|7518|7515.3|7513.3|95
1694500500000|2023-09-12 06:35:00|7520.3|7518.3|7518.3|7516.3|7521|7519|7517.8|7515.8|95
1694500800000|2023-09-12 06:40:00|7518|7516|7519|7517|7520.3|7518.3|7517.8|7515.8|49
1694501100000|2023-09-12 06:45:00|7519.3|7517.3|7517.5|7515.5|7519.5|7517.5|7517.3|7515.3|53
1694501400000|2023-09-12 06:50:00|7518|7516|7519|7517|7520.3|7518.3|7517|7515|8416
1694501700000|2023-09-12 06:55:00|7518.8|7516.8|7512.3|7510.3|7520|7518|7512.3|7510.3|626
1694502000000|2023-09-12 07:00:00|7511.8|7510.8|7513.8|7512.8|7524.3|7523.3|7510.5|7509.5|3098
1694502300000|2023-09-12 07:05:00|7514|7513|7515|7514|7519.5|7518.5|7512.3|7511.3|1388
1694502600000|2023-09-12 07:10:00|7515.5|7514.5|7515.5|7514.5|7519|7518|7506.5|7505.5|1374
1694502900000|2023-09-12 07:15:00|7515.3|7514.3|7517.5|7516.5|7521.8|7520.8|7514.3|7513.3|1258
1694503200000|2023-09-12 07:20:00|7517.8|7516.8|7506.5|7505.5|7520.3|7519.3|7505.8|7504.8|1373
1694503500000|2023-09-12 07:25:00|7506.3|7505.3|7507.3|7506.3|7508.5|7507.5|7503.3|7502.3|913
1694503800000|2023-09-12 07:30:00|7507.8|7506.8|7521.8|7520.8|7522.8|7521.8|7504|7503|1185
1694504100000|2023-09-12 07:35:00|7521.5|7520.5|7524.3|7523.3|7526.5|7525.5|7518.8|7517.8|2476
1694504400000|2023-09-12 07:40:00|7523.8|7522.8|7527.8|7526.8|7532.5|7531.5|7521.8|7520.8|940
1694504700000|2023-09-12 07:45:00|7528|7527|7529.8|7528.8|7532|7531|7527.3|7526.3|790
1694505000000|2023-09-12 07:50:00|7530.3|7529.3|7526.8|7525.8|7530.5|7529.5|7523.3|7522.3|1001
1694505300000|2023-09-12 07:55:00|7526.3|7525.3|7520.5|7519.5|7528.3|7527.3|7520.3|7519.3|1052
1694505600000|2023-09-12 08:00:00|7520.8|7519.8|7519|7518|7521.3|7520.3|7514.8|7513.8|1950
1694505900000|2023-09-12 08:05:00|7519.3|7518.3|7525.3|7524.3|7526.3|7525.3|7516.8|7515.8|1348
1694506200000|2023-09-12 08:10:00|7524.5|7523.5|7535.3|7534.3|7536.8|7535.8|7524.5|7523.5|886
1694506500000|2023-09-12 08:15:00|7534.5|7533.5|7541.5|7540.5|7542.8|7541.8|7534.5|7533.5|9829
1694506800000|2023-09-12 08:20:00|7541.3|7540.3|7547.3|7546.3|7551.8|7550.8|7540.8|7539.8|1391
1694507100000|2023-09-12 08:25:00|7547|7546|7543|7542|7549|7548|7542|7541|886
1694507400000|2023-09-12 08:30:00|7542.8|7541.8|7530.5|7529.5|7543.3|7542.3|7530.3|7529.3|838
1694507700000|2023-09-12 08:35:00|7530.3|7529.3|7531|7530|7535.8|7534.8|7529|7528|619
1694508000000|2023-09-12 08:40:00|7531.3|7530.3|7528.3|7527.3|7532.5|7531.5|7527.8|7526.8|655
1694508300000|2023-09-12 08:45:00|7528|7527|7524.8|7523.8|7528|7527|7519.8|7518.8|1590
1694508600000|2023-09-12 08:50:00|7524.5|7523.5|7527.3|7526.3|7532.8|7531.8|7524.3|7523.3|1776
1694508900000|2023-09-12 08:55:00|7527|7526|7527.5|7526.5|7530.5|7529.5|7525.8|7524.8|1425
1694509200000|2023-09-12 09:00:00|7528|7527|7530.8|7529.8|7533|7532|7525.8|7524.8|1438
1694509500000|2023-09-12 09:05:00|7530.3|7529.3|7527.8|7526.8|7531.3|7530.3|7524.5|7523.5|1372
1694509800000|2023-09-12 09:10:00|7527.5|7526.5|7529.3|7528.3|7529.8|7528.8|7525.8|7524.8|1675
1694510100000|2023-09-12 09:15:00|7529.5|7528.5|7529|7528|7532.8|7531.8|7528.8|7527.8|2440
1694510400000|2023-09-12 09:20:00|7529.3|7528.3|7527.5|7526.5|7530.8|7529.8|7525.3|7524.3|1251
1694510700000|2023-09-12 09:25:00|7527.8|7526.8|7532.3|7531.3|7534.8|7533.8|7527.8|7526.8|1308
1694511000000|2023-09-12 09:30:00|7532|7531|7526.8|7525.8|7532.3|7531.3|7521.8|7520.8|1016
1694511300000|2023-09-12 09:35:00|7527|7526|7528.8|7527.8|7531.5|7530.5|7526.5|7525.5|583
1694511600000|2023-09-12 09:40:00|7529.3|7528.3|7535.8|7534.8|7536|7535|7529|7528|776
1694511900000|2023-09-12 09:45:00|7535.5|7534.5|7535.8|7534.8|7537.8|7536.8|7532.3|7531.3|566
1694512200000|2023-09-12 09:50:00|7535.5|7534.5|7529.3|7528.3|7537.3|7536.3|7528.8|7527.8|413
1694512500000|2023-09-12 09:55:00|7529|7528|7530.3|7529.3|7533.8|7532.8|7527.8|7526.8|412
1694512800000|2023-09-12 10:00:00|7530|7529|7535.8|7534.8|7536.3|7535.3|7528.8|7527.8|641
1694513100000|2023-09-12 10:05:00|7535.5|7534.5|7535|7534|7537.3|7536.3|7534.3|7533.3|359
1694513400000|2023-09-12 10:10:00|7535.5|7534.5|7538|7537|7538.5|7537.5|7533.8|7532.8|738
1694513700000|2023-09-12 10:15:00|7538.3|7537.3|7539|7538|7542.3|7541.3|7538.3|7537.3|2541
1694514000000|2023-09-12 10:20:00|7538.8|7537.8|7540.5|7539.5|7540.8|7539.8|7536.3|7535.3|1044
1694514300000|2023-09-12 10:25:00|7540.3|7539.3|7539|7538|7543|7542|7537.8|7536.8|801
1694514600000|2023-09-12 10:30:00|7539.3|7538.3|7542|7541|7544.3|7543.3|7537.8|7536.8|1044
1694514900000|2023-09-12 10:35:00|7542.3|7541.3|7539.3|7538.3|7544.8|7543.8|7538|7537|490
1694515200000|2023-09-12 10:40:00|7539.8|7538.8|7537.8|7536.8|7540.5|7539.5|7536.8|7535.8|465
1694515500000|2023-09-12 10:45:00|7538|7537|7538.8|7537.8|7539.5|7538.5|7536|7535|2082
1694515800000|2023-09-12 10:50:00|7539.3|7538.3|7538.3|7537.3|7542.5|7541.5|7537.8|7536.8|413
1694516100000|2023-09-12 10:55:00|7537.8|7536.8|7540|7539|7542.5|7541.5|7537.8|7536.8|1122
1694516400000|2023-09-12 11:00:00|7540.3|7539.3|7540.8|7539.8|7543.5|7542.5|7538.3|7537.3|494
1694516700000|2023-09-12 11:05:00|7541|7540|7542.3|7541.3|7543.8|7542.8|7539.8|7538.8|1779
1694517000000|2023-09-12 11:10:00|7542|7541|7536|7535|7542.8|7541.8|7534.5|7533.5|1613
1694517300000|2023-09-12 11:15:00|7535.8|7534.8|7532.8|7531.8|7537.8|7536.8|7532.8|7531.8|448
1694517600000|2023-09-12 11:20:00|7532.5|7531.5|7520|7519|7533.3|7532.3|7519.3|7518.3|411
1694517900000|2023-09-12 11:25:00|7519.8|7518.8|7524.8|7523.8|7525.3|7524.3|7519|7518|1635
1694518200000|2023-09-12 11:30:00|7524|7523|7523|7522|7526.5|7525.5|7521.3|7520.3|436
1694518500000|2023-09-12 11:35:00|7522.8|7521.8|7522|7521|7525.3|7524.3|7520.8|7519.8|337
1694518800000|2023-09-12 11:40:00|7522.3|7521.3|7526|7525|7527|7526|7522|7521|503
1694519100000|2023-09-12 11:45:00|7525.8|7524.8|7520|7519|7525.8|7524.8|7519.5|7518.5|1036
1694519400000|2023-09-12 11:50:00|7519|7518|7519.8|7518.8|7520.8|7519.8|7517.3|7516.3|1117
1694519700000|2023-09-12 11:55:00|7519.3|7518.3|7519|7518|7522.5|7521.5|7518.8|7517.8|1629
1694520000000|2023-09-12 12:00:00|7518.8|7517.8|7520.8|7519.8|7525|7524|7517.3|7516.3|756
1694520300000|2023-09-12 12:05:00|7521.1|7520.1|7526.1|7525.1|7526.6|7525.6|7521.1|7520.1|603
1694520600000|2023-09-12 12:10:00|7525.6|7524.6|7528.1|7527.1|7529.8|7528.8|7525.6|7524.6|3114
1694520900000|2023-09-12 12:15:00|7528.3|7527.3|7531.1|7530.1|7534.1|7533.1|7528.1|7527.1|8836
1694521200000|2023-09-12 12:20:00|7530.6|7529.6|7530.6|7529.6|7530.8|7529.8|7526.8|7525.8|1017
1694521500000|2023-09-12 12:25:00|7531.1|7530.1|7529.6|7528.6|7534.6|7533.6|7529.1|7528.1|9075
1694521800000|2023-09-12 12:30:00|7529.1|7528.1|7534.1|7533.1|7534.8|7533.8|7527.6|7526.6|725
1694522100000|2023-09-12 12:35:00|7534.3|7533.3|7532.8|7531.8|7537.1|7536.1|7532.1|7531.1|506
1694522400000|2023-09-12 12:40:00|7532.6|7531.6|7533.1|7532.1|7535.3|7534.3|7531.1|7530.1|824
1694522700000|2023-09-12 12:45:00|7532.8|7531.8|7536.6|7535.6|7536.6|7535.6|7531.3|7530.3|630
1694523000000|2023-09-12 12:50:00|7536.3|7535.3|7536.6|7535.6|7537.6|7536.6|7532.3|7531.3|1871
1694523300000|2023-09-12 12:55:00|7536.3|7535.3|7533.6|7532.6|7537.1|7536.1|7532.1|7531.1|777
1694523600000|2023-09-12 13:00:00|7533.3|7532.3|7528.6|7527.6|7534.1|7533.1|7526.8|7525.8|2081
1694523900000|2023-09-12 13:05:00|7528.3|7527.3|7526.8|7525.8|7531.3|7530.3|7526.3|7525.3|420
1694524200000|2023-09-12 13:10:00|7526.6|7525.6|7523.3|7522.3|7527.1|7526.1|7522.6|7521.6|1104
1694524500000|2023-09-12 13:15:00|7523.6|7522.6|7519.8|7518.8|7523.6|7522.6|7517.1|7516.1|743
1694524800000|2023-09-12 13:20:00|7519.6|7518.6|7519.3|7518.3|7522.3|7521.3|7516.3|7515.3|1531
1694525100000|2023-09-12 13:25:00|7519.6|7518.6|7520.8|7519.8|7523.1|7522.1|7518.1|7517.1|649
1694525400000|2023-09-12 13:30:00|7520.3|7519.3|7536.1|7535.1|7536.1|7535.1|7519.1|7518.1|1313
1694525700000|2023-09-12 13:35:00|7535.8|7534.8|7538.1|7537.1|7540.1|7539.1|7535.1|7534.1|1680
1694526000000|2023-09-12 13:40:00|7538.3|7537.3|7541.1|7540.1|7544.3|7543.3|7538.3|7537.3|1739
1694526300000|2023-09-12 13:45:00|7541.6|7540.6|7529.6|7528.6|7544.3|7543.3|7529.6|7528.6|1390
1694526600000|2023-09-12 13:50:00|7529.8|7528.8|7530.3|7529.3|7534.1|7533.1|7527.6|7526.6|1985
1694526900000|2023-09-12 13:55:00|7530.1|7529.1|7533.3|7532.3|7534.1|7533.1|7528.1|7527.1|1005
1694527200000|2023-09-12 14:00:00|7533.6|7532.6|7527.1|7526.1|7534.3|7533.3|7527.1|7526.1|1463
1694527500000|2023-09-12 14:05:00|7526.6|7525.6|7523.8|7522.8|7527.6|7526.6|7521.3|7520.3|1009
1694527800000|2023-09-12 14:10:00|7523.5|7522.5|7528.8|7527.8|7529.3|7528.3|7521.8|7520.8|2181
1694528100000|2023-09-12 14:15:00|7529|7528|7526.8|7525.8|7529.3|7528.3|7523|7522|1747
1694528400000|2023-09-12 14:20:00|7526.5|7525.5|7522.5|7521.5|7526.8|7525.8|7521.3|7520.3|665
1694528700000|2023-09-12 14:25:00|7522.8|7521.8|7522.3|7521.3|7522.8|7521.8|7517.3|7516.3|1120
1694529000000|2023-09-12 14:30:00|7521.8|7520.8|7528.5|7527.5|7529|7528|7519|7518|1313
1694529300000|2023-09-12 14:35:00|7528.3|7527.3|7529.8|7528.8|7531.3|7530.3|7526.8|7525.8|830
1694529600000|2023-09-12 14:40:00|7529.5|7528.5|7533.8|7532.8|7534.8|7533.8|7527.3|7526.3|1605
1694529900000|2023-09-12 14:45:00|7534|7533|7529.3|7528.3|7535.8|7534.8|7529|7528|2194
1694530200000|2023-09-12 14:50:00|7529|7528|7527.8|7526.8|7531|7530|7527.3|7526.3|1661
1694530500000|2023-09-12 14:55:00|7528|7527|7529.5|7528.5|7531.8|7530.8|7527.8|7526.8|1266
1694530800000|2023-09-12 15:00:00|7529.8|7528.8|7536|7535|7536.3|7535.3|7528.8|7527.8|2291
1694531100000|2023-09-12 15:05:00|7535.8|7534.8|7535.3|7534.3|7538.3|7537.3|7533.3|7532.3|1784
1694531400000|2023-09-12 15:10:00|7535.8|7534.8|7533.8|7532.8|7537|7536|7533.3|7532.3|5237
1694531700000|2023-09-12 15:15:00|7534|7533|7530.8|7529.8|7534.8|7533.8|7530.8|7529.8|1299
1694532000000|2023-09-12 15:20:00|7531|7530|7531.3|7530.3|7533.5|7532.5|7531|7530|1653
1694532300000|2023-09-12 15:25:00|7530.8|7529.8|7530.8|7528.8|7532.5|7531.5|7529.3|7528.3|10041
1694532600000|2023-09-12 15:30:00|7531.3|7529.3|7530.8|7528.8|7533.8|7531.8|7529|7527|7474
1694532900000|2023-09-12 15:35:00|7530.3|7528.3|7526.8|7524.8|7530.8|7528.8|7526.3|7524.3|1915
1694533200000|2023-09-12 15:40:00|7526.3|7524.3|7529.8|7527.8|7530|7528|7526.3|7524.3|891
1694533500000|2023-09-12 15:45:00|7529.5|7527.5|7531.8|7529.8|7532.8|7530.8|7528.3|7526.3|735
1694533800000|2023-09-12 15:50:00|7532|7530|7533.8|7531.8|7534.3|7532.3|7531.8|7529.8|552
1694534100000|2023-09-12 15:55:00|7534|7532|7535.8|7533.8|7535.8|7533.8|7532.8|7530.8|421
1694534400000|2023-09-12 16:00:00|7536|7534|7539.3|7537.3|7540.3|7538.3|7535.8|7533.8|490
1694534700000|2023-09-12 16:05:00|7539.5|7537.5|7541.3|7539.3|7541.8|7539.8|7539.3|7537.3|287
1694535000000|2023-09-12 16:10:00|7540.8|7538.8|7541.8|7539.8|7542.3|7540.3|7540|7538|292
1694535300000|2023-09-12 16:15:00|7541.3|7539.3|7542.3|7540.3|7543.3|7541.3|7541.3|7539.3|228
1694535600000|2023-09-12 16:20:00|7542.8|7540.8|7541.3|7539.3|7543.8|7541.8|7540.8|7538.8|261
1694535900000|2023-09-12 16:25:00|7541|7539|7540.3|7538.3|7541.3|7539.3|7539.8|7537.8|183
1694536200000|2023-09-12 16:30:00|7540.5|7538.5|7539|7537|7541.8|7539.8|7538.8|7536.8|342
1694536500000|2023-09-12 16:35:00|7538.3|7536.3|7541.3|7539.3|7541.3|7539.3|7538|7536|176
1694536800000|2023-09-12 16:40:00|7541|7539|7542.8|7540.8|7543.3|7541.3|7541|7539|110
1694537100000|2023-09-12 16:45:00|7543|7541|7543.3|7541.3|7543.8|7541.8|7541.8|7539.8|172
1694537400000|2023-09-12 16:50:00|7543.5|7541.5|7541.8|7539.8|7543.5|7541.5|7541.3|7539.3|173
1694537700000|2023-09-12 16:55:00|7541.5|7539.5|7541.5|7539.5|7541.8|7539.8|7540.5|7538.5|152
1694538000000|2023-09-12 17:00:00|7541.8|7539.8|7544|7542|7544.3|7542.3|7540.8|7538.8|156
1694538300000|2023-09-12 17:05:00|7544.3|7542.3|7544.3|7542.3|7545.5|7543.5|7543.8|7541.8|168
1694538600000|2023-09-12 17:10:00|7544.8|7542.8|7544|7542|7545.5|7543.5|7543.8|7541.8|132
1694538900000|2023-09-12 17:15:00|7544.3|7542.3|7545.8|7543.8|7545.8|7543.8|7543.8|7541.8|445
1694539200000|2023-09-12 17:20:00|7546|7544|7548.5|7546.5|7549.8|7547.8|7544.8|7542.8|362
1694539500000|2023-09-12 17:25:00|7548.3|7546.3|7548.3|7546.3|7549.5|7547.5|7547.5|7545.5|235
1694539800000|2023-09-12 17:30:00|7548.8|7546.8|7549.3|7547.3|7549.8|7547.8|7548.3|7546.3|194
1694540100000|2023-09-12 17:35:00|7549.5|7547.5|7546.3|7544.3|7550.5|7548.5|7545.8|7543.8|249
1694540400000|2023-09-12 17:40:00|7546.8|7544.8|7543.8|7541.8|7546.8|7544.8|7542.8|7540.8|241
1694540700000|2023-09-12 17:45:00|7544|7542|7542.3|7540.3|7544.3|7542.3|7541|7539|126
1694541000000|2023-09-12 17:50:00|7542.5|7540.5|7542.3|7540.3|7543.8|7541.8|7541.8|7539.8|289
1694541300000|2023-09-12 17:55:00|7542.5|7540.5|7541.3|7539.3|7542.8|7540.8|7540.5|7538.5|177
1694541600000|2023-09-12 18:00:00|7540.8|7538.8|7541.5|7539.5|7542.3|7540.3|7540|7538|404
1694541900000|2023-09-12 18:05:00|7541.3|7539.3|7541.8|7539.8|7542.3|7540.3|7540.8|7538.8|227
1694542200000|2023-09-12 18:10:00|7541.3|7539.3|7541.8|7539.8|7543|7541|7541.3|7539.3|165
1694542500000|2023-09-12 18:15:00|7542|7540|7542.3|7540.3|7543.5|7541.5|7539.8|7537.8|169
1694542800000|2023-09-12 18:20:00|7542|7540|7540.3|7538.3|7542.3|7540.3|7539|7537|441
1694543100000|2023-09-12 18:25:00|7540|7538|7540|7538|7541.3|7539.3|7539.3|7537.3|358
1694543400000|2023-09-12 18:30:00|7539.8|7537.8|7539|7537|7540.3|7538.3|7538.5|7536.5|216
1694543700000|2023-09-12 18:35:00|7539.3|7537.3|7536.5|7534.5|7539.3|7537.3|7536|7534|1214
1694544000000|2023-09-12 18:40:00|7536.3|7534.3|7536.3|7534.3|7536.8|7534.8|7535.3|7533.3|223
1694544300000|2023-09-12 18:45:00|7536.5|7534.5|7533.5|7531.5|7536.5|7534.5|7532.8|7530.8|288
1694544600000|2023-09-12 18:50:00|7533.3|7531.3|7530.5|7528.5|7533.3|7531.3|7530.3|7528.3|733
1694544900000|2023-09-12 18:55:00|7530.8|7528.8|7530.3|7528.3|7531.8|7529.8|7529.3|7527.3|277
1694545200000|2023-09-12 19:00:00|7530.5|7528.5|7528.3|7526.3|7530.5|7528.5|7527.8|7525.8|200
1694545500000|2023-09-12 19:05:00|7528.5|7526.5|7528|7526|7529.5|7527.5|7527.8|7525.8|145
1694545800000|2023-09-12 19:10:00|7527.8|7525.8|7525.8|7523.8|7528.8|7526.8|7525.8|7523.8|171
1694546100000|2023-09-12 19:15:00|7525.3|7523.3|7523.8|7521.8|7525.5|7523.5|7523|7521|113
1694546400000|2023-09-12 19:20:00|7524|7522|7520.3|7518.3|7524.3|7522.3|7520|7518|244
1694546700000|2023-09-12 19:25:00|7520.5|7518.5|7523.3|7521.3|7523.5|7521.5|7520.5|7518.5|220
1694547000000|2023-09-12 19:30:00|7523|7521|7524.8|7522.8|7525.3|7523.3|7522.3|7520.3|404
1694547300000|2023-09-12 19:35:00|7525.3|7523.3|7524|7522|7525.3|7523.3|7523|7521|1830
1694547600000|2023-09-12 19:40:00|7524.3|7522.3|7524.8|7522.8|7525.8|7523.8|7524.3|7522.3|127
1694547900000|2023-09-12 19:45:00|7524.3|7522.3|7522.8|7520.8|7524.8|7522.8|7521.3|7519.3|237
1694548200000|2023-09-12 19:50:00|7523|7521|7523.5|7521.5|7524.3|7522.3|7522.8|7520.8|423
1694548500000|2023-09-12 19:55:00|7523.3|7521.3|7518.9|7514.9|7523.3|7521.3|7515.8|7513.8|804
1694548800000|2023-09-12 20:00:00|7518.8|7514.8|7521.1|7517.1|7521.2|7517.2|7518.6|7514.6|0
1694549100000|2023-09-12 20:05:00|7521.2|7517.2|7522.4|7518.4|7523|7519|7521.1|7517.1|0
1694549400000|2023-09-12 20:10:00|7522.3|7518.3|7522.1|7518.1|7523.1|7519.1|7522.1|7518.1|0
1694549700000|2023-09-12 20:15:00|7521.8|7517.8|7521.6|7517.6|7522.1|7518.1|7520.8|7516.8|0
1694550000000|2023-09-12 20:20:00|7521.7|7517.7|7521.1|7517.1|7521.7|7517.7|7521.1|7517.1|0
1694550300000|2023-09-12 20:25:00|7521|7517|7521.8|7517.8|7521.8|7517.8|7520.9|7516.9|0
1694550600000|2023-09-12 20:30:00|7521|7517|7521.1|7517.1|7521.1|7517.1|7521|7517|0
1694550900000|2023-09-12 20:35:00|7521.2|7517.2|7520.3|7516.3|7521.7|7517.7|7520.3|7516.3|0
1694551200000|2023-09-12 20:40:00|7520.4|7516.4|7521.4|7517.4|7521.7|7517.7|7520.4|7516.4|0
1694551500000|2023-09-12 20:45:00|7521.6|7517.6|7522.5|7518.5|7522.5|7518.5|7521.4|7517.4|0
1694551800000|2023-09-12 20:50:00|7522.6|7518.6|7521.2|7517.2|7522.7|7518.7|7521.2|7517.2|0
1694552100000|2023-09-12 20:55:00|7521.3|7517.3|7520.3|7516.3|7521.5|7517.5|7519.5|7515.5|0
1694552400000|2023-09-12 21:00:00|7520.4|7516.4|7520.4|7516.4|7520.8|7516.8|7520.1|7516.1|0
1694552700000|2023-09-12 21:05:00|7520.5|7516.5|7527|7523|7527.5|7523.5|7520.5|7516.5|0
1694553000000|2023-09-12 21:10:00|7526.9|7522.9|7526.9|7522.9|7527|7523|7526.9|7522.9|0
1694553300000|2023-09-12 21:15:00|7526.8|7522.8|7526.3|7522.3|7526.9|7522.9|7526.3|7522.3|0
1694553600000|2023-09-12 21:20:00|7526.5|7522.5|7526.7|7522.7|7526.8|7522.8|7526.5|7522.5|0
1694553900000|2023-09-12 21:25:00|7526.6|7522.6|7526.5|7522.5|7526.6|7522.6|7526.5|7522.5|0
1694554200000|2023-09-12 21:30:00|7526.6|7522.6|7525.8|7521.8|7527|7523|7525.6|7521.6|0
1694554500000|2023-09-12 21:35:00|7525.9|7521.9|7525.8|7521.8|7526|7522|7525.5|7521.5|0
1694554800000|2023-09-12 21:40:00|7525.7|7521.7|7525.4|7521.4|7525.8|7521.8|7525.3|7521.3|0
1694555100000|2023-09-12 21:45:00|7525.3|7521.3|7524.8|7520.8|7525.4|7521.4|7524.7|7520.7|0
1694555400000|2023-09-12 21:50:00|7524.7|7520.7|7525.1|7521.1|7525.2|7521.2|7524.6|7520.6|0
1694555700000|2023-09-12 21:55:00|7525.2|7521.2|7524.9|7520.9|7525.2|7521.2|7524.9|7520.9|0
1694556000000|2023-09-12 22:00:00|7525.2|7521.2|7525.5|7521.5|7526.2|7522.2|7524.8|7520.8|0
1694556300000|2023-09-12 22:05:00|7525.6|7521.6|7524.7|7520.7|7525.8|7521.8|7524.3|7520.3|0
1694556600000|2023-09-12 22:10:00|7524.8|7520.8|7522.5|7518.5|7525.5|7521.5|7522.5|7518.5|0
1694556900000|2023-09-12 22:15:00|7522.4|7518.4|7522|7518|7522.5|7518.5|7521.7|7517.7|0
1694557200000|2023-09-12 22:20:00|7521.8|7517.8|7521.6|7517.6|7521.9|7517.9|7521.3|7517.3|0
1694557500000|2023-09-12 22:25:00|7521.5|7517.5|7521.9|7517.9|7521.9|7517.9|7521.3|7517.3|0
1694557800000|2023-09-12 22:30:00|7521.8|7517.8|7523.1|7519.1|7523.4|7519.4|7521.6|7517.6|0
1694558100000|2023-09-12 22:35:00|7523|7519|7523.5|7519.5|7523.8|7519.8|7522.8|7518.8|0
1694558400000|2023-09-12 22:40:00|7523.4|7519.4|7523.1|7519.1|7523.5|7519.5|7522.7|7518.7|0
1694558700000|2023-09-12 22:45:00|7523|7519|7523.6|7519.6|7523.6|7519.6|7522.4|7518.4|0
1694559000000|2023-09-12 22:50:00|7523.7|7519.7|7523.3|7519.3|7524.2|7520.2|7523.3|7519.3|0
1694559300000|2023-09-12 22:55:00|7523.4|7519.4|7523.2|7519.2|7523.7|7519.7|7523.1|7519.1|0
1694559600000|2023-09-12 23:00:00|7523.3|7519.3|7522.5|7518.5|7523.4|7519.4|7522.3|7518.3|0
1694559900000|2023-09-12 23:05:00|7522.3|7518.3|7523.1|7519.1|7523.1|7519.1|7521.9|7517.9|0
1694560200000|2023-09-12 23:10:00|7523|7519|7522.3|7518.3|7523.1|7519.1|7522.3|7518.3|0
1694560500000|2023-09-12 23:15:00|7522.4|7518.4|7523.1|7519.1|7523.1|7519.1|7522.3|7518.3|0
1694560800000|2023-09-12 23:20:00|7523|7519|7523.7|7519.7|7523.7|7519.7|7522.5|7518.5|0
1694561100000|2023-09-12 23:25:00|7523.8|7519.8|7524.3|7520.3|7524.3|7520.3|7523.5|7519.5|0
1694561400000|2023-09-12 23:30:00|7524.2|7520.2|7524|7520|7524.3|7520.3|7524|7520|0
1694561700000|2023-09-12 23:35:00|7524.1|7520.1|7524.3|7520.3|7524.6|7520.6|7524|7520|0
1694562000000|2023-09-12 23:40:00|7524.4|7520.4|7524.7|7520.7|7524.8|7520.8|7524.3|7520.3|0
1694562300000|2023-09-12 23:45:00|7524.8|7520.8|7525.5|7521.5|7525.5|7521.5|7524.8|7520.8|0
1694562600000|2023-09-12 23:50:00|7525.4|7521.4|7523.8|7519.8|7525.5|7521.5|7523.8|7519.8|0
1694562900000|2023-09-12 23:55:00|7523.7|7519.7|7523.6|7519.6|7523.8|7519.8|7523.6|7519.6|0
1694563200000|2023-09-13 00:00:00|7523.7|7519.7|7521|7518|7526.5|7523.5|7520.8|7517.8|206
1694563500000|2023-09-13 00:05:00|7520.8|7517.8|7525|7522|7525.5|7522.5|7520.8|7517.8|69
1694563800000|2023-09-13 00:10:00|7525.3|7522.3|7523.8|7520.8|7526.8|7523.8|7523.8|7520.8|23
1694564100000|2023-09-13 00:15:00|7524|7521|7524|7521|7529.5|7526.5|7523.5|7520.5|219
1694564400000|2023-09-13 00:20:00|7523.5|7520.5|7521.5|7518.5|7524.5|7521.5|7521.5|7518.5|31
1694564700000|2023-09-13 00:25:00|7521.8|7518.8|7521|7518|7522.3|7519.3|7520.5|7517.5|9
1694565000000|2023-09-13 00:30:00|7520.8|7517.8|7521|7518|7521.5|7518.5|7518.5|7515.5|36
1694565300000|2023-09-13 00:35:00|7521.3|7518.3|7517|7514|7521.3|7518.3|7517|7514|22
1694565600000|2023-09-13 00:40:00|7516.8|7513.8|7517.8|7514.8|7518.8|7515.8|7515.8|7512.8|38
1694565900000|2023-09-13 00:45:00|7517.5|7514.5|7518.3|7515.3|7518.5|7515.5|7516.8|7513.8|17
1694566200000|2023-09-13 00:50:00|7518.5|7515.5|7519.5|7516.5|7520|7517|7518.3|7515.3|8
1694566500000|2023-09-13 00:55:00|7519.3|7516.3|7519.8|7516.8|7520.5|7517.5|7519|7516|1
1694566800000|2023-09-13 01:00:00|7520|7517|7519|7516|7520.5|7517.5|7519|7516|0
1694567100000|2023-09-13 01:05:00|7518.5|7515.5|7519|7516|7519.5|7516.5|7517.5|7514.5|8
1694567400000|2023-09-13 01:10:00|7518.8|7515.8|7521|7518|7521.3|7518.3|7518.8|7515.8|1
1694567700000|2023-09-13 01:15:00|7520.8|7517.8|7522.8|7519.8|7524|7521|7520.5|7517.5|19
1694568000000|2023-09-13 01:20:00|7522.5|7519.5|7521|7518|7523.5|7520.5|7519.3|7516.3|12
1694568300000|2023-09-13 01:25:00|7520.8|7517.8|7519.8|7516.8|7521.3|7518.3|7518|7515|5
1694568600000|2023-09-13 01:30:00|7519.5|7516.5|7516.5|7513.5|7519.8|7516.8|7514.8|7511.8|22
1694568900000|2023-09-13 01:35:00|7517.3|7514.3|7509|7506|7518.8|7515.8|7508.3|7505.3|24
1694569200000|2023-09-13 01:40:00|7508.8|7505.8|7509.3|7506.3|7512|7509|7507.3|7504.3|19
1694569500000|2023-09-13 01:45:00|7509|7506|7510.3|7507.3|7511.3|7508.3|7507.3|7504.3|14
1694569800000|2023-09-13 01:50:00|7510|7507|7511.5|7508.5|7511.8|7508.8|7509.8|7506.8|38
1694570100000|2023-09-13 01:55:00|7511.3|7508.3|7511.5|7508.5|7513|7510|7509.8|7506.8|19
1694570400000|2023-09-13 02:00:00|7511.3|7508.3|7514|7511|7515.8|7512.8|7511.3|7508.3|31
1694570700000|2023-09-13 02:05:00|7514.3|7511.3|7514|7511|7515|7512|7513|7510|38
1694571000000|2023-09-13 02:10:00|7513.8|7510.8|7507.3|7504.3|7514|7511|7506.5|7503.5|56
1694571300000|2023-09-13 02:15:00|7507|7504|7505|7502|7507|7504|7504.5|7501.5|29
1694571600000|2023-09-13 02:20:00|7504|7501|7502.3|7499.3|7505|7502|7501.5|7498.5|30
1694571900000|2023-09-13 02:25:00|7502|7499|7498.8|7495.8|7502.5|7499.5|7498.5|7495.5|52
1694572200000|2023-09-13 02:30:00|7498.5|7495.5|7498.8|7495.8|7499.5|7496.5|7496.3|7493.3|40
1694572500000|2023-09-13 02:35:00|7499|7496|7496.5|7493.5|7499.3|7496.3|7495.8|7492.8|13
1694572800000|2023-09-13 02:40:00|7497|7494|7498|7495|7499.3|7496.3|7496.3|7493.3|18
1694573100000|2023-09-13 02:45:00|7497.8|7494.8|7500|7497|7500.5|7497.5|7496.5|7493.5|24
1694573400000|2023-09-13 02:50:00|7499.5|7496.5|7499|7496|7500.5|7497.5|7498.5|7495.5|7
1694573700000|2023-09-13 02:55:00|7499.5|7496.5|7500|7497|7500.5|7497.5|7499|7496|3
1694574000000|2023-09-13 03:00:00|7499.8|7496.8|7501|7498|7501.3|7498.3|7498.8|7495.8|21
1694574300000|2023-09-13 03:05:00|7501.3|7498.3|7499.5|7496.5|7502|7499|7499|7496|26
1694574600000|2023-09-13 03:10:00|7499.3|7496.3|7501.5|7498.5|7501.5|7498.5|7499|7496|13
1694574900000|2023-09-13 03:15:00|7501.3|7498.3|7499|7496|7501.3|7498.3|7498.5|7495.5|10
1694575200000|2023-09-13 03:20:00|7498.5|7495.5|7498|7495|7498.8|7495.8|7496|7493|27
1694575500000|2023-09-13 03:25:00|7498.5|7495.5|7498|7495|7498.5|7495.5|7497.5|7494.5|5
1694575800000|2023-09-13 03:30:00|7497.8|7494.8|7497.5|7494.5|7499.5|7496.5|7496.3|7493.3|38
1694576100000|2023-09-13 03:35:00|7498|7495|7497.5|7494.5|7499|7496|7497.5|7494.5|18
1694576400000|2023-09-13 03:40:00|7497|7494|7496|7493|7497.5|7494.5|7496|7493|1
1694576700000|2023-09-13 03:45:00|7495.8|7492.8|7495|7492|7497|7494|7494.8|7491.8|16
1694577000000|2023-09-13 03:50:00|7495.3|7492.3|7494|7491|7495.8|7492.8|7494|7491|12
1694577300000|2023-09-13 03:55:00|7494.3|7491.3|7494|7491|7494.3|7491.3|7493.8|7490.8|31
1694577600000|2023-09-13 04:00:00|7493.8|7490.8|7492.5|7489.5|7494|7491|7492.5|7489.5|18
1694577900000|2023-09-13 04:05:00|7491.5|7488.5|7492.3|7489.3|7492.5|7489.5|7491.5|7488.5|29
1694578200000|2023-09-13 04:10:00|7492.5|7489.5|7494|7491|7494|7491|7491|7488|31
1694578500000|2023-09-13 04:15:00|7493.8|7490.8|7497.5|7494.5|7497.5|7494.5|7493.8|7490.8|19
1694578800000|2023-09-13 04:20:00|7496.5|7493.5|7496.5|7493.5|7498|7495|7495.5|7492.5|22
1694579100000|2023-09-13 04:25:00|7496|7493|7496|7493|7496|7493|7495.5|7492.5|0
1694579400000|2023-09-13 04:30:00|7495.8|7492.8|7497|7494|7497|7494|7494.8|7491.8|14
1694579700000|2023-09-13 04:35:00|7496.8|7493.8|7496|7493|7497.5|7494.5|7495.8|7492.8|1
1694580000000|2023-09-13 04:40:00|7496.5|7493.5|7498|7495|7498.5|7495.5|7496|7493|6
1694580300000|2023-09-13 04:45:00|7498.3|7495.3|7499|7496|7500|7497|7498|7495|16
1694580600000|2023-09-13 04:50:00|7499.5|7496.5|7501.5|7498.5|7501.5|7498.5|7499.3|7496.3|5
1694580900000|2023-09-13 04:55:00|7501.8|7498.8|7503.5|7500.5|7504|7501|7501.3|7498.3|36
1694581200000|2023-09-13 05:00:00|7503.3|7500.3|7505.5|7502.5|7506.8|7503.8|7503|7500|62
1694581500000|2023-09-13 05:05:00|7505.8|7502.8|7505.8|7502.8|7506.5|7503.5|7504.8|7501.8|9
1694581800000|2023-09-13 05:10:00|7505.5|7502.5|7505.5|7502.5|7506.8|7503.8|7505.3|7502.3|12
1694582100000|2023-09-13 05:15:00|7505.3|7502.3|7504|7501|7505.5|7502.5|7503.3|7500.3|43
1694582400000|2023-09-13 05:20:00|7503.8|7500.8|7502.5|7499.5|7504.8|7501.8|7502.3|7499.3|33
1694582700000|2023-09-13 05:25:00|7502.3|7499.3|7499|7496|7502.5|7499.5|7499|7496|18
1694583000000|2023-09-13 05:30:00|7498.8|7495.8|7501.5|7498.5|7502|7499|7495.5|7492.5|64
1694583300000|2023-09-13 05:35:00|7501|7498|7503|7500|7503|7500|7500.5|7497.5|46
1694583600000|2023-09-13 05:40:00|7503.3|7500.3|7503|7500|7503.5|7500.5|7502|7499|9
1694583900000|2023-09-13 05:45:00|7502.8|7499.8|7502|7499|7503|7500|7500.5|7497.5|44
1694584200000|2023-09-13 05:50:00|7502.3|7499.3|7498|7495|7502.3|7499.3|7497.8|7494.8|45
1694584500000|2023-09-13 05:55:00|7498.5|7495.5|7503|7500|7503|7500|7498.3|7495.3|44
1694584800000|2023-09-13 06:00:00|7502|7499|7501.3|7499.3|7502.3|7500.3|7494.3|7492.3|325
1694585100000|2023-09-13 06:05:00|7501.5|7499.5|7502.3|7500.3|7503.8|7501.8|7499|7497|204
1694585400000|2023-09-13 06:10:00|7502|7500|7504.3|7502.3|7504.3|7502.3|7499|7497|197
1694585700000|2023-09-13 06:15:00|7504.5|7502.5|7506.8|7504.8|7508.3|7506.3|7503.8|7501.8|212
1694586000000|2023-09-13 06:20:00|7507|7505|7510.3|7508.3|7511|7509|7504.8|7502.8|116
1694586300000|2023-09-13 06:25:00|7510.8|7508.8|7507|7505|7512|7510|7507|7505|103
1694586600000|2023-09-13 06:30:00|7507.3|7505.3|7505.5|7503.5|7507.5|7505.5|7503.3|7501.3|108
1694586900000|2023-09-13 06:35:00|7505.8|7503.8|7508.5|7506.5|7508.5|7506.5|7504|7502|172
1694587200000|2023-09-13 06:40:00|7508.8|7506.8|7507|7505|7509.8|7507.8|7506.8|7504.8|195
1694587500000|2023-09-13 06:45:00|7506.8|7504.8|7510.5|7508.5|7511|7509|7504.5|7502.5|185
1694587800000|2023-09-13 06:50:00|7510|7508|7508.8|7506.8|7510.8|7508.8|7507|7505|54
1694588100000|2023-09-13 06:55:00|7509.3|7507.3|7512|7510|7515.8|7513.8|7509|7507|541
1694588400000|2023-09-13 07:00:00|7511.5|7510.5|7515.8|7514.8|7520.5|7519.5|7511.5|7510.5|2224
1694588700000|2023-09-13 07:05:00|7515.3|7514.3|7508|7507|7516.8|7515.8|7506.5|7505.5|1252
1694589000000|2023-09-13 07:10:00|7508.3|7507.3|7512.8|7511.8|7518.8|7517.8|7506.5|7505.5|937
1694589300000|2023-09-13 07:15:00|7513.8|7512.8|7517|7516|7518.3|7517.3|7509.3|7508.3|1615
1694589600000|2023-09-13 07:20:00|7517.3|7516.3|7518.3|7517.3|7520.3|7519.3|7514.5|7513.5|2015
1694589900000|2023-09-13 07:25:00|7518.5|7517.5|7529.1|7528.1|7529.1|7528.1|7517|7516|947
1694590200000|2023-09-13 07:30:00|7529.3|7528.3|7527.6|7526.6|7531.3|7530.3|7523.1|7522.1|1555
1694590500000|2023-09-13 07:35:00|7527.3|7526.3|7535.1|7534.1|7537.8|7536.8|7526.1|7525.1|1062
1694590800000|2023-09-13 07:40:00|7535.3|7534.3|7537.3|7536.3|7538|7537|7526.5|7525.5|2551
1694591100000|2023-09-13 07:45:00|7537.5|7536.5|7536.5|7535.5|7537.8|7536.8|7530.5|7529.5|869
1694591400000|2023-09-13 07:50:00|7536.3|7535.3|7535.5|7534.5|7542.3|7541.3|7535.3|7534.3|1418
1694591700000|2023-09-13 07:55:00|7535.8|7534.8|7528.5|7527.5|7535.8|7534.8|7526.3|7525.3|1880
1694592000000|2023-09-13 08:00:00|7528.8|7527.8|7530.8|7529.8|7534.3|7533.3|7525.8|7524.8|1017
1694592300000|2023-09-13 08:05:00|7531|7530|7526.8|7525.8|7531|7530|7520.8|7519.8|603
1694592600000|2023-09-13 08:10:00|7526.5|7525.5|7525.5|7524.5|7526.8|7525.8|7519.3|7518.3|2608
1694592900000|2023-09-13 08:15:00|7525.3|7524.3|7520|7519|7527.3|7526.3|7519.5|7518.5|730
1694593200000|2023-09-13 08:20:00|7520.3|7519.3|7522.5|7521.5|7525.8|7524.8|7518.8|7517.8|1209
1694593500000|2023-09-13 08:25:00|7522.8|7521.8|7522|7521|7526.8|7525.8|7520.3|7519.3|706
1694593800000|2023-09-13 08:30:00|7521.8|7520.8|7515|7514|7523.8|7522.8|7515|7514|825
1694594100000|2023-09-13 08:35:00|7515.3|7514.3|7511|7510|7518.8|7517.8|7509.8|7508.8|633
1694594400000|2023-09-13 08:40:00|7511.3|7510.3|7509.8|7508.8|7512.3|7511.3|7506|7505|1582
1694594700000|2023-09-13 08:45:00|7510.3|7509.3|7502.3|7501.3|7512|7511|7502.3|7501.3|2121
1694595000000|2023-09-13 08:50:00|7502.5|7501.5|7507.5|7506.5|7508.3|7507.3|7500.8|7499.8|822
1694595300000|2023-09-13 08:55:00|7507.8|7506.8|7504|7503|7509.3|7508.3|7501|7500|1732
1694595600000|2023-09-13 09:00:00|7504.3|7503.3|7506.3|7505.3|7508|7507|7502.3|7501.3|13644
1694595900000|2023-09-13 09:05:00|7506.5|7505.5|7509.8|7508.8|7509.8|7508.8|7501.3|7500.3|649
1694596200000|2023-09-13 09:10:00|7510|7509|7513.5|7512.5|7513.8|7512.8|7510|7509|481
1694596500000|2023-09-13 09:15:00|7513.3|7512.3|7515.5|7514.5|7517.8|7516.8|7512.3|7511.3|528
1694596800000|2023-09-13 09:20:00|7515.8|7514.8|7516.8|7515.8|7518.8|7517.8|7513.3|7512.3|596
1694597100000|2023-09-13 09:25:00|7517|7516|7520.5|7519.5|7522.5|7521.5|7517|7516|841
1694597400000|2023-09-13 09:30:00|7520.8|7519.8|7523|7522|7524|7523|7517.3|7516.3|560
1694597700000|2023-09-13 09:35:00|7522.8|7521.8|7524.3|7523.3|7525|7524|7521|7520|544
1694598000000|2023-09-13 09:40:00|7524|7523|7518.8|7517.8|7527.3|7526.3|7518.8|7517.8|505
1694598300000|2023-09-13 09:45:00|7518.3|7517.3|7519.5|7518.5|7520.8|7519.8|7516.5|7515.5|1076
1694598600000|2023-09-13 09:50:00|7519.3|7518.3|7517.3|7516.3|7521.3|7520.3|7516.8|7515.8|6888
1694598900000|2023-09-13 09:55:00|7517.8|7516.8|7521.3|7520.3|7522.3|7521.3|7515.5|7514.5|762
1694599200000|2023-09-13 10:00:00|7521|7520|7512.8|7511.8|7522|7521|7512.3|7511.3|892
1694599500000|2023-09-13 10:05:00|7512.5|7511.5|7507.8|7506.8|7514.3|7513.3|7507.3|7506.3|575
1694599800000|2023-09-13 10:10:00|7508|7507|7502.8|7501.8|7508.8|7507.8|7502|7501|617
1694600100000|2023-09-13 10:15:00|7502.3|7501.3|7500|7499|7503.3|7502.3|7499|7498|13583
1694600400000|2023-09-13 10:20:00|7500.3|7499.3|7499.5|7498.5|7503.3|7502.3|7498.3|7497.3|789
1694600700000|2023-09-13 10:25:00|7499.8|7498.8|7497.8|7496.8|7500|7499|7495.5|7494.5|717
1694601000000|2023-09-13 10:30:00|7497.5|7496.5|7501|7500|7504.8|7503.8|7496.3|7495.3|650
1694601300000|2023-09-13 10:35:00|7501.3|7500.3|7500.8|7499.8|7502.3|7501.3|7499|7498|280
1694601600000|2023-09-13 10:40:00|7501.3|7500.3|7500.8|7499.8|7502.5|7501.5|7498.5|7497.5|456
1694601900000|2023-09-13 10:45:00|7501|7500|7502|7501|7503.8|7502.8|7499.5|7498.5|398
1694602200000|2023-09-13 10:50:00|7502.3|7501.3|7500.3|7499.3|7503.3|7502.3|7500.3|7499.3|586
1694602500000|2023-09-13 10:55:00|7500.5|7499.5|7502.5|7501.5|7502.8|7501.8|7499.8|7498.8|455
1694602800000|2023-09-13 11:00:00|7502.3|7501.3|7498.5|7497.5|7503.3|7502.3|7494.3|7493.3|3144
1694603100000|2023-09-13 11:05:00|7498.8|7497.8|7491.5|7490.5|7499.5|7498.5|7491.3|7490.3|537
1694603400000|2023-09-13 11:10:00|7491.8|7490.8|7489.8|7488.8|7495|7494|7489|7488|2245
1694603700000|2023-09-13 11:15:00|7489.5|7488.5|7490.3|7489.3|7492.3|7491.3|7489|7488|472
1694604000000|2023-09-13 11:20:00|7490|7489|7494.5|7493.5|7494.5|7493.5|7489.3|7488.3|621
1694604300000|2023-09-13 11:25:00|7494.8|7493.8|7494.3|7493.3|7495.3|7494.3|7492.3|7491.3|386
1694604600000|2023-09-13 11:30:00|7493.5|7492.5|7494|7493|7495|7494|7491.3|7490.3|681
1694604900000|2023-09-13 11:35:00|7493.8|7492.8|7493|7492|7496.3|7495.3|7492.8|7491.8|584
1694605200000|2023-09-13 11:40:00|7493.7|7492.7|7497.7|7496.7|7498.7|7497.7|7492.2|7491.2|482
1694605500000|2023-09-13 11:45:00|7498|7497|7503.7|7502.7|7504|7503|7498|7497|433
1694605800000|2023-09-13 11:50:00|7504|7503|7505.2|7504.2|7506.5|7505.5|7503.5|7502.5|1186
1694606100000|2023-09-13 11:55:00|7505|7504|7506.7|7505.7|7509|7508|7505|7504|461
1694606400000|2023-09-13 12:00:00|7507|7506|7506.2|7505.2|7508|7507|7502.7|7501.7|464
1694606700000|2023-09-13 12:05:00|7506.5|7505.5|7512|7511|7512.2|7511.2|7505.5|7504.5|492
1694607000000|2023-09-13 12:10:00|7512.2|7511.2|7512.7|7511.7|7514|7513|7510.7|7509.7|612
1694607300000|2023-09-13 12:15:00|7513|7512|7512|7511|7513|7512|7508|7507|1146
1694607600000|2023-09-13 12:20:00|7511.5|7510.5|7510.5|7509.5|7515.2|7514.2|7510|7509|675
1694607900000|2023-09-13 12:25:00|7510.7|7509.7|7507.5|7506.5|7511.5|7510.5|7507.2|7506.2|666
1694608200000|2023-09-13 12:30:00|7507.7|7506.7|7508.2|7507.2|7511|7510|7498.7|7497.7|1998
1694608500000|2023-09-13 12:35:00|7508.5|7507.5|7515.5|7514.5|7521|7520|7506|7505|1010
1694608800000|2023-09-13 12:40:00|7515|7514|7516.5|7515.5|7518.2|7517.2|7511.5|7510.5|674
1694609100000|2023-09-13 12:45:00|7516.7|7515.7|7525.5|7524.5|7528|7527|7516.5|7515.5|792
1694609400000|2023-09-13 12:50:00|7525.7|7524.7|7528.5|7527.5|7529|7528|7523.5|7522.5|3866
1694609700000|2023-09-13 12:55:00|7528.7|7527.7|7526.7|7525.7|7531.5|7530.5|7526|7525|916
1694610000000|2023-09-13 13:00:00|7527|7526|7519|7518|7527.2|7526.2|7517.7|7516.7|466
1694610300000|2023-09-13 13:05:00|7518.7|7517.7|7524.7|7523.7|7528|7527|7518|7517|1248
1694610600000|2023-09-13 13:10:00|7525|7524|7517|7516|7526.2|7525.2|7515|7514|493
1694610900000|2023-09-13 13:15:00|7517.2|7516.2|7519.2|7518.2|7522.2|7521.2|7516.5|7515.5|386
1694611200000|2023-09-13 13:20:00|7519.5|7518.5|7527.2|7526.2|7528|7527|7519.5|7518.5|4413
1694611500000|2023-09-13 13:25:00|7527|7526|7531.7|7530.7|7533|7532|7526.7|7525.7|627
1694611800000|2023-09-13 13:30:00|7532|7531|7536|7535|7536.5|7535.5|7529.5|7528.5|4367
1694612100000|2023-09-13 13:35:00|7535.7|7534.7|7536.5|7535.5|7538.5|7537.5|7530.7|7529.7|779
1694612400000|2023-09-13 13:40:00|7536.2|7535.2|7538|7537|7539|7538|7531.5|7530.5|1455
1694612700000|2023-09-13 13:45:00|7538.5|7537.5|7540.5|7539.5|7543|7542|7535|7534|1208
1694613000000|2023-09-13 13:50:00|7540.7|7539.7|7539|7538|7541.7|7540.7|7533.5|7532.5|1133
1694613300000|2023-09-13 13:55:00|7539.2|7538.2|7542.5|7541.5|7544.5|7543.5|7536|7535|3174
1694613600000|2023-09-13 14:00:00|7543|7542|7541|7540|7547.5|7546.5|7540.5|7539.5|1486
1694613900000|2023-09-13 14:05:00|7540.5|7539.5|7536.5|7535.5|7541.5|7540.5|7535.2|7534.2|851
1694614200000|2023-09-13 14:10:00|7536.7|7535.7|7529.9|7528.9|7539|7538|7529.2|7528.2|656
1694614500000|2023-09-13 14:15:00|7529.7|7528.7|7519.9|7518.9|7530.2|7529.2|7518.9|7517.9|904
1694614800000|2023-09-13 14:20:00|7519.7|7518.7|7523|7522|7524.9|7523.9|7518.2|7517.2|1273
1694615100000|2023-09-13 14:25:00|7522.5|7521.5|7523.7|7522.7|7526.5|7525.5|7521.7|7520.7|5267
1694615400000|2023-09-13 14:30:00|7524.2|7523.2|7527.5|7526.5|7527.5|7526.5|7522|7521|683
1694615700000|2023-09-13 14:35:00|7527.2|7526.2|7532|7531|7532.2|7531.2|7526|7525|771
1694616000000|2023-09-13 14:40:00|7532.2|7531.2|7531.8|7530.8|7533.5|7532.5|7530.3|7529.3|568
1694616300000|2023-09-13 14:45:00|7532.3|7531.3|7535.3|7534.3|7537|7536|7530.8|7529.8|449
1694616600000|2023-09-13 14:50:00|7535|7534|7540.5|7539.5|7540.8|7539.8|7534.5|7533.5|1464
1694616900000|2023-09-13 14:55:00|7540.3|7539.3|7543.5|7542.5|7544.3|7543.3|7540.3|7539.3|1297
1694617200000|2023-09-13 15:00:00|7543.8|7542.8|7542.8|7541.8|7544.3|7543.3|7539.3|7538.3|888
1694617500000|2023-09-13 15:05:00|7543|7542|7538.8|7537.8|7543.8|7542.8|7538.3|7537.3|851
1694617800000|2023-09-13 15:10:00|7538.5|7537.5|7537.3|7536.3|7539.3|7538.3|7537.3|7536.3|349
1694618100000|2023-09-13 15:15:00|7536.8|7535.8|7534.8|7533.8|7537.8|7536.8|7534.8|7533.8|599
1694618400000|2023-09-13 15:20:00|7535|7534|7535.5|7534.5|7535.8|7534.8|7532.8|7531.8|768
1694618700000|2023-09-13 15:25:00|7535.8|7534.8|7537.5|7535.5|7537.8|7536.8|7535.5|7534.5|2948
1694619000000|2023-09-13 15:30:00|7537|7535|7526.8|7524.8|7537.3|7535.3|7526.5|7524.5|4707
1694619300000|2023-09-13 15:35:00|7526.5|7524.5|7526.8|7524.8|7528.5|7526.5|7523.8|7521.8|1402
1694619600000|2023-09-13 15:40:00|7526.5|7524.5|7527.8|7525.8|7528.3|7526.3|7525.3|7523.3|498
1694619900000|2023-09-13 15:45:00|7527.5|7525.5|7528.3|7526.3|7530|7528|7527.5|7525.5|345
1694620200000|2023-09-13 15:50:00|7527.8|7525.8|7526.8|7524.8|7528.3|7526.3|7522.5|7520.5|3685
1694620500000|2023-09-13 15:55:00|7527|7525|7527.5|7525.5|7528.3|7526.3|7525.3|7523.3|149
1694620800000|2023-09-13 16:00:00|7527.8|7525.8|7526.8|7524.8|7529.8|7527.8|7525.8|7523.8|280
1694621100000|2023-09-13 16:05:00|7526.3|7524.3|7525.8|7523.8|7527.3|7525.3|7525.3|7523.3|352
1694621400000|2023-09-13 16:10:00|7526|7524|7524.3|7522.3|7526|7524|7523.8|7521.8|210
1694621700000|2023-09-13 16:15:00|7524.5|7522.5|7526.8|7524.8|7527.3|7525.3|7523|7521|152
1694622000000|2023-09-13 16:20:00|7527.3|7525.3|7527.8|7525.8|7528.3|7526.3|7526.8|7524.8|454
1694622300000|2023-09-13 16:25:00|7527.5|7525.5|7526|7524|7528.8|7526.8|7525.3|7523.3|187
1694622600000|2023-09-13 16:30:00|7526.3|7524.3|7524|7522|7527.3|7525.3|7521|7519|165
1694622900000|2023-09-13 16:35:00|7524.3|7522.3|7520.8|7518.8|7524.3|7522.3|7520.8|7518.8|91
1694623200000|2023-09-13 16:40:00|7520.5|7518.5|7518.8|7516.8|7521.3|7519.3|7518.8|7516.8|121
1694623500000|2023-09-13 16:45:00|7519|7517|7520.5|7518.5|7522.5|7520.5|7518.3|7516.3|188
1694623800000|2023-09-13 16:50:00|7520.8|7518.8|7521.8|7519.8|7522.8|7520.8|7519.3|7517.3|178
1694624100000|2023-09-13 16:55:00|7522.3|7520.3|7521.8|7519.8|7524|7522|7521.5|7519.5|66
1694624400000|2023-09-13 17:00:00|7522|7520|7520|7518|7523.8|7521.8|7520|7518|112
1694624700000|2023-09-13 17:05:00|7520.3|7518.3|7519.3|7517.3|7521.3|7519.3|7518.3|7516.3|60
1694625000000|2023-09-13 17:10:00|7519.8|7517.8|7517.8|7515.8|7520|7518|7517.5|7515.5|86
1694625300000|2023-09-13 17:15:00|7518|7516|7518.5|7516.5|7519.8|7517.8|7518|7516|120
1694625600000|2023-09-13 17:20:00|7518.8|7516.8|7521.3|7519.3|7521.8|7519.8|7518.8|7516.8|102
1694625900000|2023-09-13 17:25:00|7521.5|7519.5|7518.8|7516.8|7521.5|7519.5|7518.8|7516.8|78
1694626200000|2023-09-13 17:30:00|7519|7517|7520.8|7518.8|7521.3|7519.3|7517.3|7515.3|107
1694626500000|2023-09-13 17:35:00|7521|7519|7520|7518|7521.3|7519.3|7519.3|7517.3|55
1694626800000|2023-09-13 17:40:00|7520.3|7518.3|7521.3|7519.3|7521.3|7519.3|7519.8|7517.8|57
1694627100000|2023-09-13 17:45:00|7521.5|7519.5|7517.8|7515.8|7521.8|7519.8|7517.8|7515.8|130
1694627400000|2023-09-13 17:50:00|7518|7516|7520.8|7518.8|7520.8|7518.8|7517.3|7515.3|105
1694627700000|2023-09-13 17:55:00|7520.5|7518.5|7519.8|7517.8|7521|7519|7518.8|7516.8|58
1694628000000|2023-09-13 18:00:00|7519.5|7517.5|7519.3|7517.3|7520.8|7518.8|7519.3|7517.3|66
1694628300000|2023-09-13 18:05:00|7519|7517|7518.3|7516.3|7519|7517|7516.5|7514.5|196
1694628600000|2023-09-13 18:10:00|7518.5|7516.5|7520.3|7518.3|7521.3|7519.3|7518.5|7516.5|79
1694628900000|2023-09-13 18:15:00|7519.8|7517.8|7519.8|7517.8|7520.3|7518.3|7518.5|7516.5|76
1694629200000|2023-09-13 18:20:00|7520.3|7518.3|7520.8|7518.8|7520.8|7518.8|7518.5|7516.5|119
1694629500000|2023-09-13 18:25:00|7521|7519|7522.8|7520.8|7522.8|7520.8|7520.3|7518.3|68
1694629800000|2023-09-13 18:30:00|7522.5|7520.5|7520.8|7518.8|7523.3|7521.3|7520.8|7518.8|164
1694630100000|2023-09-13 18:35:00|7520.5|7518.5|7523.8|7521.8|7523.8|7521.8|7520.5|7518.5|47
1694630400000|2023-09-13 18:40:00|7524.3|7522.3|7522.8|7520.8|7524.5|7522.5|7522.8|7520.8|63
1694630700000|2023-09-13 18:45:00|7522.3|7520.3|7519.8|7517.8|7523|7521|7519.8|7517.8|116
1694631000000|2023-09-13 18:50:00|7520.3|7518.3|7513|7511|7520.3|7518.3|7512.8|7510.8|225
1694631300000|2023-09-13 18:55:00|7512.8|7510.8|7515.3|7513.3|7516|7514|7510.3|7508.3|139
1694631600000|2023-09-13 19:00:00|7515.8|7513.8|7509.5|7507.5|7515.8|7513.8|7509.5|7507.5|406
1694631900000|2023-09-13 19:05:00|7509.8|7507.8|7511.3|7509.3|7511.3|7509.3|7508.8|7506.8|96
1694632200000|2023-09-13 19:10:00|7511.8|7509.8|7512|7510|7515.3|7513.3|7511.3|7509.3|253
1694632500000|2023-09-13 19:15:00|7511.8|7509.8|7516|7514|7516.5|7514.5|7510.3|7508.3|122
1694632800000|2023-09-13 19:20:00|7515.8|7513.8|7517|7515|7517|7515|7514.3|7512.3|114
1694633100000|2023-09-13 19:25:00|7516.8|7514.8|7516.3|7514.3|7517.8|7515.8|7515.8|7513.8|96
1694633400000|2023-09-13 19:30:00|7516|7514|7518.5|7516.5|7519.8|7517.8|7515.5|7513.5|154
1694633700000|2023-09-13 19:35:00|7518.8|7516.8|7519.8|7517.8|7520.3|7518.3|7517.3|7515.3|130
1694634000000|2023-09-13 19:40:00|7520.3|7518.3|7520.8|7518.8|7521|7519|7519.5|7517.5|103
1694634300000|2023-09-13 19:45:00|7520.5|7518.5|7520.8|7518.8|7522.3|7520.3|7519.3|7517.3|116
1694634600000|2023-09-13 19:50:00|7520.5|7518.5|7523|7521|7523.3|7521.3|7518.5|7516.5|164
1694634900000|2023-09-13 19:55:00|7523.3|7521.3|7525.4|7521.4|7525.5|7522.3|7521.8|7519.8|204
1694635200000|2023-09-13 20:00:00|7524.9|7520.9|7526.7|7522.7|7528.1|7524.1|7523.1|7519.1|0
1694635500000|2023-09-13 20:05:00|7526.6|7522.6|7527.7|7523.7|7527.9|7523.9|7526.2|7522.2|0
1694635800000|2023-09-13 20:10:00|7527.6|7523.6|7526.4|7522.4|7527.8|7523.8|7526.4|7522.4|0
1694636100000|2023-09-13 20:15:00|7526.3|7522.3|7526.9|7522.9|7527.3|7523.3|7526.1|7522.1|0
1694636400000|2023-09-13 20:20:00|7527|7523|7526.5|7522.5|7527.3|7523.3|7526.5|7522.5|0
1694636700000|2023-09-13 20:25:00|7526.3|7522.3|7526.6|7522.6|7526.6|7522.6|7526.3|7522.3|0
1694637000000|2023-09-13 20:30:00|7526.7|7522.7|7527.7|7523.7|7527.8|7523.8|7526.5|7522.5|0
1694637300000|2023-09-13 20:35:00|7527.8|7523.8|7527.6|7523.6|7528.3|7524.3|7527.2|7523.2|0
1694637600000|2023-09-13 20:40:00|7527.5|7523.5|7527.2|7523.2|7527.6|7523.6|7526.8|7522.8|0
1694637900000|2023-09-13 20:45:00|7527.3|7523.3|7526.7|7522.7|7527.5|7523.5|7526.3|7522.3|0
1694638200000|2023-09-13 20:50:00|7526.6|7522.6|7526.1|7522.1|7526.7|7522.7|7526.1|7522.1|0
1694638500000|2023-09-13 20:55:00|7526|7522|7526.7|7522.7|7527.2|7523.2|7524.8|7520.8|0
1694638800000|2023-09-13 21:00:00|7526.6|7522.6|7526.6|7522.6|7526.9|7522.9|7526.2|7522.2|0
1694639100000|2023-09-13 21:05:00|7526.5|7522.5|7526.3|7522.3|7526.7|7522.7|7525.9|7521.9|0
1694639400000|2023-09-13 21:10:00|7526.4|7522.4|7526|7522|7526.4|7522.4|7526|7522|0
1694639700000|2023-09-13 21:15:00|7526.1|7522.1|7526|7522|7526.4|7522.4|7525.9|7521.9|0
1694640000000|2023-09-13 21:20:00|7526.1|7522.1|7526|7522|7526.4|7522.4|7526|7522|0
1694640300000|2023-09-13 21:25:00|7526.1|7522.1|7526.2|7522.2|7526.3|7522.3|7526|7522|0
1694640600000|2023-09-13 21:30:00|7526.1|7522.1|7526.1|7522.1|7526.1|7522.1|7526.1|7522.1|0
1694640900000|2023-09-13 21:35:00|7525.9|7521.9|7525.9|7521.9|7526.1|7522.1|7525.9|7521.9|0
1694641200000|2023-09-13 21:40:00|7526|7522|7526.3|7522.3|7526.4|7522.4|7526|7522|0
1694641500000|2023-09-13 21:45:00|7526.2|7522.2|7526.3|7522.3|7526.3|7522.3|7526.2|7522.2|0
1694641800000|2023-09-13 21:50:00|7526.2|7522.2|7526.2|7522.2|7526.2|7522.2|7526.1|7522.1|0
1694642100000|2023-09-13 21:55:00|7526.1|7522.1|7525.2|7521.2|7526.1|7522.1|7525.2|7521.2|0
1694642400000|2023-09-13 22:00:00|7525.4|7521.4|7524.2|7520.2|7526.7|7522.7|7524.2|7520.2|0
1694642700000|2023-09-13 22:05:00|7524.1|7520.1|7524.5|7520.5|7524.5|7520.5|7523.7|7519.7|0
1694643000000|2023-09-13 22:10:00|7524.4|7520.4|7523.9|7519.9|7524.4|7520.4|7523.7|7519.7|0
1694643300000|2023-09-13 22:15:00|7524|7520|7524.9|7520.9|7524.9|7520.9|7524|7520|0
1694643600000|2023-09-13 22:20:00|7525|7521|7525.3|7521.3|7525.5|7521.5|7524.9|7520.9|0
1694643900000|2023-09-13 22:25:00|7525.1|7521.1|7524.9|7520.9|7525.3|7521.3|7524.6|7520.6|0
1694644200000|2023-09-13 22:30:00|7525|7521|7524.9|7520.9|7525.3|7521.3|7524.9|7520.9|0
1694644500000|2023-09-13 22:35:00|7524.8|7520.8|7524.4|7520.4|7524.8|7520.8|7524.1|7520.1|0
1694644800000|2023-09-13 22:40:00|7524.5|7520.5|7523.8|7519.8|7524.7|7520.7|7523.8|7519.8|0
1694645100000|2023-09-13 22:45:00|7523.9|7519.9|7524.1|7520.1|7524.4|7520.4|7523.9|7519.9|0
1694645400000|2023-09-13 22:50:00|7524|7520|7524|7520|7524.1|7520.1|7523.8|7519.8|0
1694645700000|2023-09-13 22:55:00|7524.1|7520.1|7524.9|7520.9|7524.9|7520.9|7524|7520|0
1694646000000|2023-09-13 23:00:00|7525|7521|7524.9|7520.9|7525.3|7521.3|7524.6|7520.6|0
1694646300000|2023-09-13 23:05:00|7524.8|7520.8|7524.6|7520.6|7524.8|7520.8|7524.6|7520.6|0
1694646600000|2023-09-13 23:10:00|7524.4|7520.4|7527|7523|7527.5|7523.5|7524.4|7520.4|0
1694646900000|2023-09-13 23:15:00|7527.1|7523.1|7527.3|7523.3|7527.3|7523.3|7526.7|7522.7|0
1694647200000|2023-09-13 23:20:00|7527.2|7523.2|7526.7|7522.7|7527.3|7523.3|7526.7|7522.7|0
1694647500000|2023-09-13 23:25:00|7526.8|7522.8|7526.7|7522.7|7527.3|7523.3|7526.7|7522.7|0
1694647800000|2023-09-13 23:30:00|7526.8|7522.8|7526.7|7522.7|7527.3|7523.3|7526.4|7522.4|0
1694648100000|2023-09-13 23:35:00|7526.6|7522.6|7526.7|7522.7|7526.7|7522.7|7526.4|7522.4|0
1694648400000|2023-09-13 23:40:00|7526.6|7522.6|7526.7|7522.7|7527.3|7523.3|7526.5|7522.5|0
1694648700000|2023-09-13 23:45:00|7526.8|7522.8|7527.9|7523.9|7528.2|7524.2|7526.8|7522.8|0
1694649000000|2023-09-13 23:50:00|7528|7524|7529.9|7525.9|7530.2|7526.2|7527.9|7523.9|0
1694649300000|2023-09-13 23:55:00|7530|7526|7529.9|7525.9|7530.2|7526.2|7529.9|7525.9|0
1694649600000|2023-09-14 00:00:00|7530|7526|7525|7522|7530.4|7526.4|7523.3|7520.3|210
1694649900000|2023-09-14 00:05:00|7524.5|7521.5|7526|7523|7527|7524|7524.3|7521.3|29
1694650200000|2023-09-14 00:10:00|7524.8|7521.8|7525.5|7522.5|7525.5|7522.5|7522.8|7519.8|29
1694650500000|2023-09-14 00:15:00|7525.3|7522.3|7528|7525|7528|7525|7523.3|7520.3|42
1694650800000|2023-09-14 00:20:00|7527.8|7524.8|7530|7527|7531|7528|7527.5|7524.5|18
1694651100000|2023-09-14 00:25:00|7530.3|7527.3|7531|7528|7531.3|7528.3|7529.3|7526.3|17
1694651400000|2023-09-14 00:30:00|7531.3|7528.3|7532|7529|7533|7530|7531.3|7528.3|28
1694651700000|2023-09-14 00:35:00|7532.3|7529.3|7533.5|7530.5|7534|7531|7530.5|7527.5|28
1694652000000|2023-09-14 00:40:00|7533.3|7530.3|7533.5|7530.5|7535|7532|7532.5|7529.5|6
1694652300000|2023-09-14 00:45:00|7534|7531|7537|7534|7538|7535|7534|7531|1
1694652600000|2023-09-14 00:50:00|7536.8|7533.8|7538.5|7535.5|7539|7536|7536|7533|3
1694652900000|2023-09-14 00:55:00|7538.8|7535.8|7538|7535|7539|7536|7538|7535|0
1694653200000|2023-09-14 01:00:00|7538.3|7535.3|7536.5|7533.5|7539.3|7536.3|7535.8|7532.8|16
1694653500000|2023-09-14 01:05:00|7536.8|7533.8|7535.8|7532.8|7537|7534|7535.8|7532.8|11
1694653800000|2023-09-14 01:10:00|7536|7533|7535.5|7532.5|7536.8|7533.8|7535|7532|10
1694654100000|2023-09-14 01:15:00|7535.8|7532.8|7537|7534|7537.5|7534.5|7535.5|7532.5|7
1694654400000|2023-09-14 01:20:00|7536.8|7533.8|7535.5|7532.5|7537.5|7534.5|7534.5|7531.5|12
1694654700000|2023-09-14 01:25:00|7535.8|7532.8|7535|7532|7535.8|7532.8|7533.5|7530.5|1
1694655000000|2023-09-14 01:30:00|7534.8|7531.8|7534.5|7531.5|7536.3|7533.3|7534|7531|15
1694655300000|2023-09-14 01:35:00|7534.8|7531.8|7534|7531|7534.8|7531.8|7531.3|7528.3|5
1694655600000|2023-09-14 01:40:00|7534.3|7531.3|7541.5|7538.5|7541.8|7538.8|7534.3|7531.3|18
1694655900000|2023-09-14 01:45:00|7541.8|7538.8|7540.3|7537.3|7543.3|7540.3|7540|7537|30
1694656200000|2023-09-14 01:50:00|7540.5|7537.5|7537.8|7534.8|7540.5|7537.5|7536.5|7533.5|6
1694656500000|2023-09-14 01:55:00|7537.5|7534.5|7535.8|7532.8|7537.5|7534.5|7534.5|7531.5|5
1694656800000|2023-09-14 02:00:00|7536|7533|7536|7533|7536.8|7533.8|7533.8|7530.8|10
1694657100000|2023-09-14 02:05:00|7536.3|7533.3|7535.5|7532.5|7536.8|7533.8|7534.5|7531.5|48
1694657400000|2023-09-14 02:10:00|7535.8|7532.8|7533.5|7530.5|7536.3|7533.3|7532.5|7529.5|44
1694657700000|2023-09-14 02:15:00|7534|7531|7534.5|7531.5|7535.5|7532.5|7533.3|7530.3|70
1694658000000|2023-09-14 02:20:00|7534.8|7531.8|7536|7533|7536.3|7533.3|7534.5|7531.5|35
1694658300000|2023-09-14 02:25:00|7536.5|7533.5|7538|7535|7539.5|7536.5|7536.5|7533.5|9
1694658600000|2023-09-14 02:30:00|7538.3|7535.3|7539.3|7536.3|7540|7537|7538|7535|12
1694658900000|2023-09-14 02:35:00|7539.5|7536.5|7539.5|7536.5|7540.3|7537.3|7539|7536|2
1694659200000|2023-09-14 02:40:00|7539.8|7536.8|7539.5|7536.5|7540|7537|7538.5|7535.5|4
1694659500000|2023-09-14 02:45:00|7539.3|7536.3|7538|7535|7539.8|7536.8|7537.5|7534.5|2
1694659800000|2023-09-14 02:50:00|7538.3|7535.3|7538|7535|7538.5|7535.5|7537.5|7534.5|0
1694660100000|2023-09-14 02:55:00|7538.3|7535.3|7539.3|7536.3|7539.3|7536.3|7538|7535|0
1694660400000|2023-09-14 03:00:00|7539|7536|7541.3|7538.3|7543|7540|7539|7536|13
1694660700000|2023-09-14 03:05:00|7541|7538|7543|7540|7543|7540|7541|7538|1
1694661000000|2023-09-14 03:10:00|7542.5|7539.5|7540.5|7537.5|7543|7540|7540.5|7537.5|1
1694661300000|2023-09-14 03:15:00|7540.3|7537.3|7540.5|7537.5|7541.3|7538.3|7539.3|7536.3|6
1694661600000|2023-09-14 03:20:00|7540.8|7537.8|7544.3|7541.3|7544.3|7541.3|7540|7537|21
1694661900000|2023-09-14 03:25:00|7544|7541|7544.5|7541.5|7546.5|7543.5|7544|7541|27
1694662200000|2023-09-14 03:30:00|7544.8|7541.8|7546.5|7543.5|7546.5|7543.5|7544.5|7541.5|20
1694662500000|2023-09-14 03:35:00|7547|7544|7546.5|7543.5|7547.5|7544.5|7546.5|7543.5|9
1694662800000|2023-09-14 03:40:00|7546.3|7543.3|7546|7543|7547.5|7544.5|7545|7542|6
1694663100000|2023-09-14 03:45:00|7545.8|7542.8|7547|7544|7547.5|7544.5|7545.5|7542.5|8
1694663400000|2023-09-14 03:50:00|7547.3|7544.3|7547.5|7544.5|7548.3|7545.3|7547|7544|2
1694663700000|2023-09-14 03:55:00|7547.8|7544.8|7549|7546|7549|7546|7546.5|7543.5|0
1694664000000|2023-09-14 04:00:00|7548.8|7545.8|7548.5|7545.5|7549|7546|7548|7545|6
1694664300000|2023-09-14 04:05:00|7548.8|7545.8|7547|7544|7549|7546|7546.5|7543.5|13
1694664600000|2023-09-14 04:10:00|7546.8|7543.8|7548|7545|7549|7546|7546.5|7543.5|9
1694664900000|2023-09-14 04:15:00|7547.5|7544.5|7548.5|7545.5|7549|7546|7546|7543|8
1694665200000|2023-09-14 04:20:00|7548.3|7545.3|7550|7547|7550.5|7547.5|7548|7545|2
1694665500000|2023-09-14 04:25:00|7550.5|7547.5|7551|7548|7551.3|7548.3|7549|7546|9
1694665800000|2023-09-14 04:30:00|7550.5|7547.5|7549.5|7546.5|7551|7548|7549|7546|2
1694666100000|2023-09-14 04:35:00|7549.8|7546.8|7548|7545|7549.8|7546.8|7547.3|7544.3|0
1694666400000|2023-09-14 04:40:00|7548.3|7545.3|7549.3|7546.3|7550|7547|7547.8|7544.8|0
1694666700000|2023-09-14 04:45:00|7549|7546|7547.8|7544.8|7550|7547|7547.5|7544.5|0
1694667000000|2023-09-14 04:50:00|7547.5|7544.5|7548.5|7545.5|7548.5|7545.5|7546.5|7543.5|3
1694667300000|2023-09-14 04:55:00|7548.3|7545.3|7547.8|7544.8|7549|7546|7547.5|7544.5|7
1694667600000|2023-09-14 05:00:00|7547.5|7544.5|7548.8|7545.8|7549.3|7546.3|7547|7544|0
1694667900000|2023-09-14 05:05:00|7548.5|7545.5|7548.5|7545.5|7548.5|7545.5|7547|7544|1
1694668200000|2023-09-14 05:10:00|7548|7545|7550|7547|7551|7548|7548|7545|4
1694668500000|2023-09-14 05:15:00|7550.3|7547.3|7550|7547|7551.8|7548.8|7549.5|7546.5|8
1694668800000|2023-09-14 05:20:00|7550.3|7547.3|7551|7548|7552.5|7549.5|7549|7546|46
1694669100000|2023-09-14 05:25:00|7551.5|7548.5|7553.5|7550.5|7554.3|7551.3|7551.5|7548.5|18
1694669400000|2023-09-14 05:30:00|7553.8|7550.8|7557.5|7554.5|7558.3|7555.3|7553.8|7550.8|104
1694669700000|2023-09-14 05:35:00|7557.3|7554.3|7554|7551|7557.3|7554.3|7553|7550|35
1694670000000|2023-09-14 05:40:00|7553.8|7550.8|7553|7550|7554.5|7551.5|7552.8|7549.8|17
1694670300000|2023-09-14 05:45:00|7553.3|7550.3|7551.3|7548.3|7555.3|7552.3|7551.3|7548.3|72
1694670600000|2023-09-14 05:50:00|7551.5|7548.5|7556.3|7553.3|7556.8|7553.8|7551|7548|177
1694670900000|2023-09-14 05:55:00|7557|7554|7557|7554|7557.5|7554.5|7555|7552|44
1694671200000|2023-09-14 06:00:00|7556|7553|7551.8|7549.8|7556.3|7553.3|7550|7548|202
1694671500000|2023-09-14 06:05:00|7551.5|7549.5|7549.8|7547.8|7551.5|7549.5|7546|7544|119
1694671800000|2023-09-14 06:10:00|7549.5|7547.5|7551.3|7549.3|7552.3|7550.3|7549.5|7547.5|71
1694672100000|2023-09-14 06:15:00|7551.8|7549.8|7546.8|7544.8|7552.8|7550.8|7546.8|7544.8|166
1694672400000|2023-09-14 06:20:00|7547.3|7545.3|7548.3|7546.3|7549|7547|7547|7545|87
1694672700000|2023-09-14 06:25:00|7548.5|7546.5|7547.8|7545.8|7550.5|7548.5|7547.8|7545.8|91
1694673000000|2023-09-14 06:30:00|7548|7546|7546.5|7544.5|7550.5|7548.5|7546.3|7544.3|49
1694673300000|2023-09-14 06:35:00|7546.8|7544.8|7544.3|7542.3|7548|7546|7543.8|7541.8|101
1694673600000|2023-09-14 06:40:00|7544.5|7542.5|7543|7541|7545.3|7543.3|7541.8|7539.8|48
1694673900000|2023-09-14 06:45:00|7543.3|7541.3|7538.3|7536.3|7544.8|7542.8|7538.3|7536.3|73
1694674200000|2023-09-14 06:50:00|7538.8|7536.8|7535.5|7533.5|7540|7538|7535.3|7533.3|89
1694674500000|2023-09-14 06:55:00|7535.8|7533.8|7539|7537|7539|7537|7534.8|7532.8|116
1694674800000|2023-09-14 07:00:00|7538.5|7537.5|7531.3|7530.3|7539.3|7538.3|7530|7529|1290
1694675100000|2023-09-14 07:05:00|7531.8|7530.8|7543.9|7542.9|7546.4|7545.4|7531.8|7530.8|1325
1694675400000|2023-09-14 07:10:00|7544.1|7543.1|7555.9|7554.9|7556.9|7555.9|7541.1|7540.1|600
1694675700000|2023-09-14 07:15:00|7555.6|7554.6|7551.9|7550.9|7562.4|7561.4|7551.9|7550.9|694
1694676000000|2023-09-14 07:20:00|7551.6|7550.6|7551.9|7550.9|7552.6|7551.6|7547.9|7546.9|676
1694676300000|2023-09-14 07:25:00|7551.6|7550.6|7552.6|7551.6|7555.1|7554.1|7548.4|7547.4|702
1694676600000|2023-09-14 07:30:00|7552.9|7551.9|7559.4|7558.4|7559.9|7558.9|7550.1|7549.1|451
1694676900000|2023-09-14 07:35:00|7559.1|7558.1|7558.1|7557.1|7561.1|7560.1|7556.4|7555.4|402
1694677200000|2023-09-14 07:40:00|7557.8|7556.8|7547.8|7546.8|7557.8|7556.8|7544.1|7543.1|611
1694677500000|2023-09-14 07:45:00|7547.6|7546.6|7557.3|7556.3|7557.6|7556.6|7546.6|7545.6|270
1694677800000|2023-09-14 07:50:00|7557.6|7556.6|7550.3|7549.3|7558.1|7557.1|7550.1|7549.1|346
1694678100000|2023-09-14 07:55:00|7550.1|7549.1|7547.6|7546.6|7552.1|7551.1|7544.8|7543.8|778
1694678400000|2023-09-14 08:00:00|7547.3|7546.3|7551.1|7550.1|7555.6|7554.6|7544.1|7543.1|701
1694678700000|2023-09-14 08:05:00|7551.6|7550.6|7545.8|7544.8|7555.3|7554.3|7543.8|7542.8|1002
1694679000000|2023-09-14 08:10:00|7545.6|7544.6|7543.6|7542.6|7551.6|7550.6|7542.1|7541.1|296
1694679300000|2023-09-14 08:15:00|7543.3|7542.3|7545.1|7544.1|7549.6|7548.6|7539.3|7538.3|529
1694679600000|2023-09-14 08:20:00|7544.3|7543.3|7545.6|7544.6|7546.6|7545.6|7543.3|7542.3|273
1694679900000|2023-09-14 08:25:00|7545.3|7544.3|7546.3|7545.3|7548.6|7547.6|7540.8|7539.8|491
1694680200000|2023-09-14 08:30:00|7545.8|7544.8|7545.8|7544.8|7547.8|7546.8|7540.1|7539.1|606
1694680500000|2023-09-14 08:35:00|7545.6|7544.6|7551.6|7550.6|7552.1|7551.1|7543.8|7542.8|765
1694680800000|2023-09-14 08:40:00|7551.3|7550.3|7558.3|7557.3|7558.6|7557.6|7550.1|7549.1|1510
1694681100000|2023-09-14 08:45:00|7558.1|7557.1|7560.3|7559.3|7561.6|7560.6|7557.6|7556.6|380
1694681400000|2023-09-14 08:50:00|7560.1|7559.1|7561.6|7560.6|7564.1|7563.1|7559.1|7558.1|421
1694681700000|2023-09-14 08:55:00|7561.3|7560.3|7557.1|7556.1|7562.1|7561.1|7555.8|7554.8|303
1694682000000|2023-09-14 09:00:00|7557.3|7556.3|7555.8|7554.8|7559.6|7558.6|7552.1|7551.1|519
1694682300000|2023-09-14 09:05:00|7555.6|7554.6|7562.6|7561.6|7563.3|7562.3|7554.6|7553.6|891
1694682600000|2023-09-14 09:10:00|7562.3|7561.3|7570.8|7569.8|7570.8|7569.8|7560.6|7559.6|324
1694682900000|2023-09-14 09:15:00|7570.6|7569.6|7568.6|7567.6|7572.6|7571.6|7567.3|7566.3|324
1694683200000|2023-09-14 09:20:00|7568.3|7567.3|7573.6|7572.6|7574.1|7573.1|7567.3|7566.3|571
1694683500000|2023-09-14 09:25:00|7573.3|7572.3|7579.3|7578.3|7580.3|7579.3|7573.1|7572.1|1183
1694683800000|2023-09-14 09:30:00|7578.6|7577.6|7580.8|7579.8|7581.3|7580.3|7576.1|7575.1|1223
1694684100000|2023-09-14 09:35:00|7580.6|7579.6|7581.6|7580.6|7582.6|7581.6|7579.1|7578.1|895
1694684400000|2023-09-14 09:40:00|7581.8|7580.8|7578.1|7577.1|7583.6|7582.6|7577.1|7576.1|352
1694684700000|2023-09-14 09:45:00|7578.3|7577.3|7581.3|7580.3|7582.3|7581.3|7577.1|7576.1|472
1694685000000|2023-09-14 09:50:00|7581.1|7580.1|7579.6|7578.6|7582.1|7581.1|7575.1|7574.1|356
1694685300000|2023-09-14 09:55:00|7580.1|7579.1|7580.8|7579.8|7581.8|7580.8|7577.3|7576.3|301
1694685600000|2023-09-14 10:00:00|7580.6|7579.6|7586.1|7585.1|7587.1|7586.1|7580.6|7579.6|293
1694685900000|2023-09-14 10:05:00|7585.8|7584.8|7594.6|7593.6|7594.8|7593.8|7585.8|7584.8|382
1694686200000|2023-09-14 10:10:00|7594.3|7593.3|7597.6|7596.6|7599.1|7598.1|7593.8|7592.8|245
1694686500000|2023-09-14 10:15:00|7597.3|7596.3|7598.3|7597.3|7599.1|7598.1|7594.8|7593.8|269
1694686800000|2023-09-14 10:20:00|7598.1|7597.1|7596.8|7595.8|7601.6|7600.6|7593.6|7592.6|5442
1694687100000|2023-09-14 10:25:00|7596.6|7595.6|7598.3|7597.3|7598.8|7597.8|7593.6|7592.6|810
1694687400000|2023-09-14 10:30:00|7598.1|7597.1|7602.8|7601.8|7603.8|7602.8|7597.6|7596.6|455
1694687700000|2023-09-14 10:35:00|7602.6|7601.6|7606.6|7605.6|7607.6|7606.6|7600.8|7599.8|248
1694688000000|2023-09-14 10:40:00|7607.1|7606.1|7610.1|7609.1|7611.3|7610.3|7607.1|7606.1|732
1694688300000|2023-09-14 10:45:00|7609.8|7608.8|7616.1|7615.1|7616.3|7615.3|7609.3|7608.3|504
1694688600000|2023-09-14 10:50:00|7615.8|7614.8|7611.8|7610.8|7617.8|7616.8|7611.3|7610.3|1544
1694688900000|2023-09-14 10:55:00|7612.1|7611.1|7616.8|7615.8|7617.1|7616.1|7611.8|7610.8|378
1694689200000|2023-09-14 11:00:00|7616.6|7615.6|7620.6|7619.6|7621.6|7620.6|7615.6|7614.6|469
1694689500000|2023-09-14 11:05:00|7620.8|7619.8|7616.8|7615.8|7622.1|7621.1|7616.6|7615.6|729
1694689800000|2023-09-14 11:10:00|7616.6|7615.6|7612.8|7611.8|7619.6|7618.6|7612.1|7611.1|577
1694690100000|2023-09-14 11:15:00|7613.1|7612.1|7609.3|7608.3|7614.1|7613.1|7609.1|7608.1|920
1694690400000|2023-09-14 11:20:00|7609.1|7608.1|7605.1|7604.1|7610.6|7609.6|7604.1|7603.1|458
1694690700000|2023-09-14 11:25:00|7604.8|7603.8|7592.6|7591.6|7604.8|7603.8|7591.6|7590.6|753
1694691000000|2023-09-14 11:30:00|7592.3|7591.3|7591.1|7590.1|7598.3|7597.3|7590.8|7589.8|583
1694691300000|2023-09-14 11:35:00|7591.3|7590.3|7584.8|7583.8|7591.3|7590.3|7582.8|7581.8|760
1694691600000|2023-09-14 11:40:00|7585.1|7584.1|7578.1|7577.1|7585.4|7584.4|7577.9|7576.9|840
1694691900000|2023-09-14 11:45:00|7577.9|7576.9|7574.6|7573.6|7578.4|7577.4|7573.4|7572.4|596
1694692200000|2023-09-14 11:50:00|7574.4|7573.4|7570.9|7569.9|7577.1|7576.1|7569.9|7568.9|900
1694692500000|2023-09-14 11:55:00|7571.1|7570.1|7576.6|7575.6|7579.1|7578.1|7570.9|7569.9|1903
1694692800000|2023-09-14 12:00:00|7576.4|7575.4|7584.9|7583.9|7585.1|7584.1|7573.4|7572.4|441
1694693100000|2023-09-14 12:05:00|7584.6|7583.6|7592.6|7591.6|7593.4|7592.4|7584.6|7583.6|765
1694693400000|2023-09-14 12:10:00|7592.4|7591.4|7592.9|7591.9|7594.1|7593.1|7591.9|7590.9|325
1694693700000|2023-09-14 12:15:00|7593.1|7592.1|7595.6|7594.6|7597.9|7596.9|7579.9|7578.9|1804
1694694000000|2023-09-14 12:20:00|7595.9|7594.9|7597.1|7596.1|7598.9|7597.9|7592.4|7591.4|580
1694694300000|2023-09-14 12:25:00|7596.9|7595.9|7600.9|7599.9|7603.1|7602.1|7596.4|7595.4|525
1694694600000|2023-09-14 12:30:00|7599.6|7598.6|7603.9|7602.9|7606.9|7605.9|7592.6|7591.6|1118
1694694900000|2023-09-14 12:35:00|7603.6|7602.6|7598.9|7597.9|7603.6|7602.6|7591.1|7590.1|399
1694695200000|2023-09-14 12:40:00|7598.6|7597.6|7608.1|7607.1|7610.9|7609.9|7595.9|7594.9|452
1694695500000|2023-09-14 12:45:00|7607.9|7606.9|7613.9|7612.9|7617.6|7616.6|7606.1|7605.1|670
1694695800000|2023-09-14 12:50:00|7613.4|7612.4|7618.6|7617.6|7620.1|7619.1|7607.9|7606.9|1487
1694696100000|2023-09-14 12:55:00|7618.9|7617.9|7622.6|7621.6|7623.9|7622.9|7615.6|7614.6|630
1694696400000|2023-09-14 13:00:00|7622.4|7621.4|7623.9|7622.9|7624.1|7623.1|7617.9|7616.9|1526
1694696700000|2023-09-14 13:05:00|7624.1|7623.1|7627.9|7626.9|7630.4|7629.4|7623.6|7622.6|847
1694697000000|2023-09-14 13:10:00|7628.1|7627.1|7626.4|7625.4|7635.1|7634.1|7623.9|7622.9|750
1694697300000|2023-09-14 13:15:00|7626.6|7625.6|7625.9|7624.9|7628.6|7627.6|7622.1|7621.1|501
1694697600000|2023-09-14 13:20:00|7626.1|7625.1|7615.1|7614.1|7631.6|7630.6|7615.1|7614.1|1023
1694697900000|2023-09-14 13:25:00|7616.1|7615.1|7615.6|7614.6|7619.1|7618.1|7613.9|7612.9|488
1694698200000|2023-09-14 13:30:00|7614.9|7613.9|7626.1|7625.1|7628.9|7627.9|7613.1|7612.1|1296
1694698500000|2023-09-14 13:35:00|7625.9|7624.9|7633.9|7632.9|7636.1|7635.1|7625.6|7624.6|872
1694698800000|2023-09-14 13:40:00|7634.1|7633.1|7634.9|7633.9|7635.6|7634.6|7631.9|7630.9|669
1694699100000|2023-09-14 13:45:00|7635.1|7634.1|7636.4|7635.4|7639.6|7638.6|7632.4|7631.4|613
1694699400000|2023-09-14 13:50:00|7637.1|7636.1|7635.1|7634.1|7642.9|7641.9|7632.6|7631.6|930
1694699700000|2023-09-14 13:55:00|7634.9|7633.9|7648.9|7647.9|7648.9|7647.9|7632.4|7631.4|593
1694700000000|2023-09-14 14:00:00|7649.1|7648.1|7639.4|7638.4|7649.4|7648.4|7638.1|7637.1|1333
1694700300000|2023-09-14 14:05:00|7638.9|7637.9|7645.6|7644.6|7651.1|7650.1|7636.4|7635.4|1314
1694700600000|2023-09-14 14:10:00|7645|7644|7651.5|7650.5|7654.8|7653.8|7641|7640|863
1694700900000|2023-09-14 14:15:00|7651.3|7650.3|7648|7647|7653.8|7652.8|7647|7646|967
1694701200000|2023-09-14 14:20:00|7647.8|7646.8|7652.3|7651.3|7653|7652|7647.3|7646.3|1568
1694701500000|2023-09-14 14:25:00|7651|7650|7655.3|7654.3|7655.5|7654.5|7647.5|7646.5|1299
1694701800000|2023-09-14 14:30:00|7654.8|7653.8|7660.3|7659.3|7660.8|7659.8|7652|7651|1848
1694702100000|2023-09-14 14:35:00|7660.5|7659.5|7666.3|7665.3|7667.8|7666.8|7660|7659|2109
1694702400000|2023-09-14 14:40:00|7666|7665|7670.8|7669.8|7671.8|7670.8|7664.3|7663.3|2276
1694702700000|2023-09-14 14:45:00|7670.5|7669.5|7671.3|7670.3|7674.8|7673.8|7668.8|7667.8|904
1694703000000|2023-09-14 14:50:00|7671.8|7670.8|7677.8|7676.8|7680|7679|7671.8|7670.8|1087
1694703300000|2023-09-14 14:55:00|7678.3|7677.3|7681.3|7680.3|7683.3|7682.3|7677.8|7676.8|936
1694703600000|2023-09-14 15:00:00|7680.8|7679.8|7678.3|7677.3|7683.5|7682.5|7675.8|7674.8|1297
1694703900000|2023-09-14 15:05:00|7678|7677|7684.8|7683.8|7685|7684|7677.3|7676.3|1079
1694704200000|2023-09-14 15:10:00|7685|7684|7683.8|7682.8|7686.5|7685.5|7678|7677|1568
1694704500000|2023-09-14 15:15:00|7684|7683|7684.3|7683.3|7685.5|7684.5|7681.8|7680.8|1395
1694704800000|2023-09-14 15:20:00|7683.8|7682.8|7688.5|7687.5|7688.5|7687.5|7683.8|7682.8|1401
1694705100000|2023-09-14 15:25:00|7688.3|7687.3|7692.5|7690.5|7692.8|7690.8|7682.5|7681.5|4306
1694705400000|2023-09-14 15:30:00|7692.3|7690.3|7675.5|7673.5|7692.8|7690.8|7675.3|7673.3|7068
1694705700000|2023-09-14 15:35:00|7675.8|7673.8|7678.8|7676.8|7679.3|7677.3|7675.3|7673.3|1420
1694706000000|2023-09-14 15:40:00|7679.3|7677.3|7681.3|7679.3|7681.8|7679.8|7676.8|7674.8|1470
1694706300000|2023-09-14 15:45:00|7681.8|7679.8|7679.8|7677.8|7682.8|7680.8|7678.8|7676.8|547
1694706600000|2023-09-14 15:50:00|7680.3|7678.3|7680.8|7678.8|7680.8|7678.8|7677.8|7675.8|1046
1694706900000|2023-09-14 15:55:00|7680.5|7678.5|7682|7680|7682|7680|7680|7678|698
1694707200000|2023-09-14 16:00:00|7681.8|7679.8|7679.8|7677.8|7682|7680|7678.3|7676.3|450
1694707500000|2023-09-14 16:05:00|7679.3|7677.3|7678.3|7676.3|7680.8|7678.8|7677.3|7675.3|602
1694707800000|2023-09-14 16:10:00|7678.8|7676.8|7676.5|7674.5|7679.5|7677.5|7676.3|7674.3|514
1694708100000|2023-09-14 16:15:00|7676.3|7674.3|7681.3|7679.3|7681.3|7679.3|7675.8|7673.8|449
1694708400000|2023-09-14 16:20:00|7681.5|7679.5|7680.8|7678.8|7682.3|7680.3|7679|7677|303
1694708700000|2023-09-14 16:25:00|7680.3|7678.3|7687.8|7685.8|7688.5|7686.5|7680|7678|862
1694709000000|2023-09-14 16:30:00|7687.5|7685.5|7686|7684|7687.5|7685.5|7683.5|7681.5|396
1694709300000|2023-09-14 16:35:00|7685.8|7683.8|7690|7688|7690.3|7688.3|7684.3|7682.3|605
1694709600000|2023-09-14 16:40:00|7690.3|7688.3|7689.5|7687.5|7694.8|7692.8|7689.3|7687.3|703
1694709900000|2023-09-14 16:45:00|7689.8|7687.8|7692.3|7690.3|7693|7691|7689.3|7687.3|148
1694710200000|2023-09-14 16:50:00|7692|7690|7694.3|7692.3|7694.5|7692.5|7691.5|7689.5|201
1694710500000|2023-09-14 16:55:00|7693.8|7691.8|7690.8|7688.8|7694.8|7692.8|7690.3|7688.3|223
1694710800000|2023-09-14 17:00:00|7690.3|7688.3|7691.8|7689.8|7694.3|7692.3|7689.8|7687.8|572
1694711100000|2023-09-14 17:05:00|7692.3|7690.3|7691.3|7689.3|7692.8|7690.8|7690.8|7688.8|276
1694711400000|2023-09-14 17:10:00|7691|7689|7691.8|7689.8|7692.3|7690.3|7689.8|7687.8|202
1694711700000|2023-09-14 17:15:00|7691.3|7689.3|7693.3|7691.3|7693.3|7691.3|7690.3|7688.3|191
1694712000000|2023-09-14 17:20:00|7693|7691|7692|7690|7695.8|7693.8|7692|7690|182
1694712300000|2023-09-14 17:25:00|7692.3|7690.3|7692.3|7690.3|7693.8|7691.8|7690.8|7688.8|242
1694712600000|2023-09-14 17:30:00|7692.8|7690.8|7694.3|7692.3|7695.3|7693.3|7692.3|7690.3|160
1694712900000|2023-09-14 17:35:00|7695|7693|7695.3|7693.3|7696|7694|7694.5|7692.5|149
1694713200000|2023-09-14 17:40:00|7695.5|7693.5|7694.5|7692.5|7696|7694|7693|7691|278
1694713500000|2023-09-14 17:45:00|7694.3|7692.3|7692.8|7690.8|7694.3|7692.3|7691.3|7689.3|155
1694713800000|2023-09-14 17:50:00|7692.5|7690.5|7694|7692|7694.3|7692.3|7692.3|7690.3|121
1694714100000|2023-09-14 17:55:00|7694.3|7692.3|7692.8|7690.8|7694.8|7692.8|7692.8|7690.8|151
1694714400000|2023-09-14 18:00:00|7692.5|7690.5|7691.3|7689.3|7693.5|7691.5|7691.3|7689.3|173
1694714700000|2023-09-14 18:05:00|7691.5|7689.5|7691.3|7689.3|7692.3|7690.3|7691|7689|162
1694715000000|2023-09-14 18:10:00|7691|7689|7691.8|7689.8|7692.3|7690.3|7689.8|7687.8|126
1694715300000|2023-09-14 18:15:00|7691.3|7689.3|7692.8|7690.8|7693|7691|7691|7689|105
1694715600000|2023-09-14 18:20:00|7693|7691|7693.8|7691.8|7695.5|7693.5|7692.8|7690.8|81
1694715900000|2023-09-14 18:25:00|7693.5|7691.5|7695.3|7693.3|7696.3|7694.3|7693.3|7691.3|104
1694716200000|2023-09-14 18:30:00|7695|7693|7696|7694|7696.8|7694.8|7693.8|7691.8|104
1694716500000|2023-09-14 18:35:00|7696.3|7694.3|7697.5|7695.5|7697.8|7695.8|7696|7694|89
1694716800000|2023-09-14 18:40:00|7697.8|7695.8|7699.5|7697.5|7699.8|7697.8|7697.5|7695.5|160
1694717100000|2023-09-14 18:45:00|7699.3|7697.3|7698.8|7696.8|7699.3|7697.3|7698.8|7696.8|62
1694717400000|2023-09-14 18:50:00|7698.5|7696.5|7698.5|7696.5|7699.3|7697.3|7696.5|7694.5|161
1694717700000|2023-09-14 18:55:00|7698.8|7696.8|7698.8|7696.8|7700.3|7698.3|7698.5|7696.5|110
1694718000000|2023-09-14 19:00:00|7699|7697|7700.5|7698.5|7700.5|7698.5|7697|7695|174
1694718300000|2023-09-14 19:05:00|7700.3|7698.3|7702|7700|7702|7700|7700.3|7698.3|167
1694718600000|2023-09-14 19:10:00|7702.3|7700.3|7702.3|7700.3|7703|7701|7702|7700|64
1694718900000|2023-09-14 19:15:00|7702|7700|7701.5|7699.5|7703|7701|7701|7699|183
1694719200000|2023-09-14 19:20:00|7701.8|7699.8|7700.8|7698.8|7702.3|7700.3|7700.3|7698.3|63
1694719500000|2023-09-14 19:25:00|7700.5|7698.5|7698.3|7696.3|7701.3|7699.3|7698.3|7696.3|77
1694719800000|2023-09-14 19:30:00|7697.8|7695.8|7698.8|7696.8|7698.8|7696.8|7697|7695|90
1694720100000|2023-09-14 19:35:00|7699.3|7697.3|7698.3|7696.3|7700|7698|7698|7696|120
1694720400000|2023-09-14 19:40:00|7698.5|7696.5|7699.5|7697.5|7700.5|7698.5|7698.5|7696.5|54
1694720700000|2023-09-14 19:45:00|7700.3|7698.3|7699.8|7697.8|7700.5|7698.5|7698.8|7696.8|181
1694721000000|2023-09-14 19:50:00|7700|7698|7698.3|7696.3|7701.8|7699.8|7698.3|7696.3|461
1694721300000|2023-09-14 19:55:00|7698.5|7696.5|7704.8|7700.8|7705.5|7703.5|7698|7696|742
1694721600000|2023-09-14 20:00:00|7704.7|7700.7|7705.5|7701.5|7706.2|7702.2|7703.3|7699.3|0
1694721900000|2023-09-14 20:05:00|7705.6|7701.6|7712.5|7708.5|7713.6|7709.6|7705.6|7701.6|0
1694722200000|2023-09-14 20:10:00|7712.4|7708.4|7712.6|7708.6|7713.2|7709.2|7712|7708|0
1694722500000|2023-09-14 20:15:00|7712.5|7708.5|7712.8|7708.8|7713.2|7709.2|7712.1|7708.1|0
1694722800000|2023-09-14 20:20:00|7712.7|7708.7|7710.7|7706.7|7712.7|7708.7|7710.6|7706.6|0
1694723100000|2023-09-14 20:25:00|7710.6|7706.6|7711.3|7707.3|7711.4|7707.4|7709.9|7705.9|0
1694723400000|2023-09-14 20:30:00|7711.1|7707.1|7711.6|7707.6|7712.2|7708.2|7711.1|7707.1|0
1694723700000|2023-09-14 20:35:00|7711.5|7707.5|7708.4|7704.4|7711.5|7707.5|7708.4|7704.4|0
1694724000000|2023-09-14 20:40:00|7708.5|7704.5|7709.2|7705.2|7709.2|7705.2|7708.5|7704.5|0
1694724300000|2023-09-14 20:45:00|7709.1|7705.1|7708.2|7704.2|7709.1|7705.1|7708.2|7704.2|0
1694724600000|2023-09-14 20:50:00|7708.1|7704.1|7707.9|7703.9|7708.7|7704.7|7707.8|7703.8|0
1694724900000|2023-09-14 20:55:00|7707.8|7703.8|7705.2|7701.2|7707.9|7703.9|7704.4|7700.4|0
1694725200000|2023-09-14 21:00:00|7705.3|7701.3|7705.6|7701.6|7705.8|7701.8|7705.3|7701.3|0
1694725500000|2023-09-14 21:05:00|7705.5|7701.5|7704.4|7700.4|7705.8|7701.8|7704.4|7700.4|0
1694725800000|2023-09-14 21:10:00|7704.3|7700.3|7703.8|7699.8|7704.8|7700.8|7703.3|7699.3|0
1694726100000|2023-09-14 21:15:00|7703.7|7699.7|7704|7700|7704.2|7700.2|7703.7|7699.7|0
1694726400000|2023-09-14 21:20:00|7703.8|7699.8|7703.7|7699.7|7704|7700|7703.3|7699.3|0
1694726700000|2023-09-14 21:25:00|7703.8|7699.8|7704|7700|7704.1|7700.1|7703.8|7699.8|0
1694727000000|2023-09-14 21:30:00|7704.1|7700.1|7703.8|7699.8|7704.3|7700.3|7703.7|7699.7|0
1694727300000|2023-09-14 21:35:00|7703.7|7699.7|7703.4|7699.4|7703.8|7699.8|7703.4|7699.4|0
1694727600000|2023-09-14 21:40:00|7703.6|7699.6|7703.7|7699.7|7703.9|7699.9|7703.6|7699.6|0
1694727900000|2023-09-14 21:45:00|7703.6|7699.6|7703.5|7699.5|7703.6|7699.6|7703.5|7699.5|0
1694728200000|2023-09-14 21:50:00|7703.6|7699.6|7702.5|7698.5|7703.6|7699.6|7702.5|7698.5|0
1694728500000|2023-09-14 21:55:00|7702.6|7698.6|7702.8|7698.8|7702.8|7698.8|7702.6|7698.6|0
1694728800000|2023-09-14 22:00:00|7702.5|7698.5|7702.3|7698.3|7703.3|7699.3|7701.3|7697.3|0
1694729100000|2023-09-14 22:05:00|7702.4|7698.4|7702.4|7698.4|7702.6|7698.6|7701.8|7697.8|0
1694729400000|2023-09-14 22:10:00|7702.3|7698.3|7701.2|7697.2|7702.3|7698.3|7700.9|7696.9|0
1694729700000|2023-09-14 22:15:00|7701.1|7697.1|7702|7698|7702|7698|7700.9|7696.9|0
1694730000000|2023-09-14 22:20:00|7702.2|7698.2|7702.4|7698.4|7703|7699|7702|7698|0
1694730300000|2023-09-14 22:25:00|7702.3|7698.3|7702.3|7698.3|7702.6|7698.6|7702|7698|0
1694730600000|2023-09-14 22:30:00|7702.4|7698.4|7701.9|7697.9|7703|7699|7701.4|7697.4|0
1694730900000|2023-09-14 22:35:00|7701.8|7697.8|7702.5|7698.5|7702.8|7698.8|7701.7|7697.7|0
1694731200000|2023-09-14 22:40:00|7702.6|7698.6|7702.2|7698.2|7702.8|7698.8|7702.2|7698.2|0
1694731500000|2023-09-14 22:45:00|7702.3|7698.3|7703.1|7699.1|7703.4|7699.4|7702.2|7698.2|0
1694731800000|2023-09-14 22:50:00|7703.2|7699.2|7703.1|7699.1|7703.4|7699.4|7703.1|7699.1|0
1694732100000|2023-09-14 22:55:00|7703|7699|7702.1|7698.1|7703.1|7699.1|7701.9|7697.9|0
1694732400000|2023-09-14 23:00:00|7702|7698|7702.1|7698.1|7702.1|7698.1|7701.3|7697.3|0
1694732700000|2023-09-14 23:05:00|7702.2|7698.2|7703.4|7699.4|7703.4|7699.4|7702.1|7698.1|0
1694733000000|2023-09-14 23:10:00|7703.5|7699.5|7703.7|7699.7|7703.7|7699.7|7703.1|7699.1|0
1694733300000|2023-09-14 23:15:00|7703.6|7699.6|7704|7700|7704|7700|7703.4|7699.4|0
1694733600000|2023-09-14 23:20:00|7704.1|7700.1|7703.6|7699.6|7704.2|7700.2|7703.3|7699.3|0
1694733900000|2023-09-14 23:25:00|7703.5|7699.5|7703.5|7699.5|7703.9|7699.9|7703.3|7699.3|0
1694734200000|2023-09-14 23:30:00|7703.6|7699.6|7703.5|7699.5|7703.7|7699.7|7703.2|7699.2|0
1694734500000|2023-09-14 23:35:00|7703.4|7699.4|7703.5|7699.5|7703.8|7699.8|7703.2|7699.2|0
1694734800000|2023-09-14 23:40:00|7703.8|7699.8|7704.3|7700.3|7704.3|7700.3|7703.2|7699.2|0
1694735100000|2023-09-14 23:45:00|7704.2|7700.2|7702.7|7698.7|7704.2|7700.2|7702.7|7698.7|0
1694735400000|2023-09-14 23:50:00|7702.8|7698.8|7702.3|7698.3|7703.3|7699.3|7701.7|7697.7|0
1694735700000|2023-09-14 23:55:00|7702.2|7698.2|7700.9|7696.9|7702.3|7698.3|7700.7|7696.7|0
1694736000000|2023-09-15 00:00:00|7700.8|7696.8|7707.5|7704.5|7709|7706|7698.3|7695.3|296
1694736300000|2023-09-15 00:05:00|7707.8|7704.8|7711|7708|7711|7708|7707.5|7704.5|109
1694736600000|2023-09-15 00:10:00|7711.3|7708.3|7708.5|7705.5|7711.8|7708.8|7708.3|7705.3|95
1694736900000|2023-09-15 00:15:00|7708.3|7705.3|7710.5|7707.5|7712.5|7709.5|7707.5|7704.5|123
1694737200000|2023-09-15 00:20:00|7710|7707|7709.5|7706.5|7710.5|7707.5|7709|7706|48
1694737500000|2023-09-15 00:25:00|7709.8|7706.8|7710|7707|7711.5|7708.5|7709.5|7706.5|30
1694737800000|2023-09-15 00:30:00|7710.3|7707.3|7711.8|7708.8|7713|7710|7709.5|7706.5|41
1694738100000|2023-09-15 00:35:00|7712|7709|7711|7708|7713|7710|7711|7708|29
1694738400000|2023-09-15 00:40:00|7710.8|7707.8|7712.5|7709.5|7713|7710|7708.5|7705.5|32
1694738700000|2023-09-15 00:45:00|7712.3|7709.3|7711|7708|7713.5|7710.5|7711|7708|31
1694739000000|2023-09-15 00:50:00|7711.3|7708.3|7712.8|7709.8|7713.5|7710.5|7711|7708|22
1694739300000|2023-09-15 00:55:00|7712.5|7709.5|7712|7709|7713|7710|7710.5|7707.5|18
1694739600000|2023-09-15 01:00:00|7712.3|7709.3|7712.5|7709.5|7713.3|7710.3|7710|7707|78
1694739900000|2023-09-15 01:05:00|7712.8|7709.8|7709.5|7706.5|7712.8|7709.8|7707.8|7704.8|65
1694740200000|2023-09-15 01:10:00|7709.3|7706.3|7707|7704|7710.8|7707.8|7707|7704|40
1694740500000|2023-09-15 01:15:00|7706.8|7703.8|7705.5|7702.5|7709|7706|7705.5|7702.5|35
1694740800000|2023-09-15 01:20:00|7705.3|7702.3|7705|7702|7705.3|7702.3|7702.5|7699.5|70
1694741100000|2023-09-15 01:25:00|7704.8|7701.8|7706|7703|7707|7704|7704.3|7701.3|17
1694741400000|2023-09-15 01:30:00|7705.5|7702.5|7706|7703|7706.5|7703.5|7705|7702|22
1694741700000|2023-09-15 01:35:00|7706.3|7703.3|7707|7704|7707.8|7704.8|7706|7703|46
1694742000000|2023-09-15 01:40:00|7707.3|7704.3|7710.5|7707.5|7710.8|7707.8|7707.3|7704.3|5
1694742300000|2023-09-15 01:45:00|7710.3|7707.3|7711|7708|7711|7708|7708.3|7705.3|13
1694742600000|2023-09-15 01:50:00|7711.3|7708.3|7711.5|7708.5|7712.5|7709.5|7711|7708|30
1694742900000|2023-09-15 01:55:00|7711.8|7708.8|7712.5|7709.5|7712.5|7709.5|7710.5|7707.5|18
1694743200000|2023-09-15 02:00:00|7712.3|7709.3|7714|7711|7718|7715|7712.3|7709.3|162
1694743500000|2023-09-15 02:05:00|7713.8|7710.8|7716.5|7713.5|7718|7715|7712.5|7709.5|59
1694743800000|2023-09-15 02:10:00|7716.3|7713.3|7714.5|7711.5|7716.5|7713.5|7714|7711|53
1694744100000|2023-09-15 02:15:00|7714.3|7711.3|7717.5|7714.5|7718|7715|7714.3|7711.3|35
1694744400000|2023-09-15 02:20:00|7717.8|7714.8|7718|7715|7718.5|7715.5|7717|7714|42
1694744700000|2023-09-15 02:25:00|7718.3|7715.3|7719.5|7716.5|7720|7717|7717.3|7714.3|48
1694745000000|2023-09-15 02:30:00|7719.3|7716.3|7718.8|7715.8|7720.5|7717.5|7717.3|7714.3|85
1694745300000|2023-09-15 02:35:00|7718.5|7715.5|7719|7716|7719.8|7716.8|7718.5|7715.5|21
1694745600000|2023-09-15 02:40:00|7718.8|7715.8|7717.3|7714.3|7719|7716|7717.3|7714.3|65
1694745900000|2023-09-15 02:45:00|7717|7714|7719.8|7716.8|7720.5|7717.5|7717|7714|22
1694746200000|2023-09-15 02:50:00|7720|7717|7719.8|7716.8|7721.3|7718.3|7719.3|7716.3|61
1694746500000|2023-09-15 02:55:00|7720|7717|7720.5|7717.5|7721.3|7718.3|7719.8|7716.8|47
1694746800000|2023-09-15 03:00:00|7720.8|7717.8|7720|7717|7722.3|7719.3|7719.8|7716.8|89
1694747100000|2023-09-15 03:05:00|7719.8|7716.8|7718.3|7715.3|7720|7717|7717.5|7714.5|48
1694747400000|2023-09-15 03:10:00|7717.3|7714.3|7718.5|7715.5|7719|7716|7717|7714|50
1694747700000|2023-09-15 03:15:00|7718.3|7715.3|7722|7719|7722|7719|7717.5|7714.5|6
1694748000000|2023-09-15 03:20:00|7721.8|7718.8|7723.3|7720.3|7724.8|7721.8|7721.8|7718.8|106
1694748300000|2023-09-15 03:25:00|7723.5|7720.5|7723.8|7720.8|7724|7721|7722.5|7719.5|13
1694748600000|2023-09-15 03:30:00|7723.3|7720.3|7721|7718|7723.5|7720.5|7720.8|7717.8|42
1694748900000|2023-09-15 03:35:00|7721.3|7718.3|7723|7720|7724|7721|7721.3|7718.3|21
1694749200000|2023-09-15 03:40:00|7722.5|7719.5|7723.5|7720.5|7724|7721|7722.5|7719.5|9
1694749500000|2023-09-15 03:45:00|7723|7720|7725.3|7722.3|7725.8|7722.8|7723|7720|26
1694749800000|2023-09-15 03:50:00|7724.8|7721.8|7724.5|7721.5|7724.8|7721.8|7722.3|7719.3|29
1694750100000|2023-09-15 03:55:00|7724.3|7721.3|7723.8|7720.8|7724.5|7721.5|7723.5|7720.5|17
1694750400000|2023-09-15 04:00:00|7723.5|7720.5|7722.5|7719.5|7723.5|7720.5|7721.5|7718.5|85
1694750700000|2023-09-15 04:05:00|7722.3|7719.3|7722|7719|7723.5|7720.5|7721.5|7718.5|22
1694751000000|2023-09-15 04:10:00|7722.3|7719.3|7723|7720|7723.8|7720.8|7721.8|7718.8|29
1694751300000|2023-09-15 04:15:00|7722.5|7719.5|7722.5|7719.5|7723.5|7720.5|7721.3|7718.3|11
1694751600000|2023-09-15 04:20:00|7722.8|7719.8|7723.3|7720.3|7724|7721|7722.5|7719.5|8
1694751900000|2023-09-15 04:25:00|7723|7720|7722.5|7719.5|7723.5|7720.5|7722.3|7719.3|8
1694752200000|2023-09-15 04:30:00|7722.3|7719.3|7722.5|7719.5|7723.3|7720.3|7721.5|7718.5|16
1694752500000|2023-09-15 04:35:00|7722.8|7719.8|7722|7719|7723.5|7720.5|7721.5|7718.5|8
1694752800000|2023-09-15 04:40:00|7722.3|7719.3|7723.5|7720.5|7724|7721|7722.3|7719.3|7
1694753100000|2023-09-15 04:45:00|7723.8|7720.8|7723.5|7720.5|7724|7721|7722.8|7719.8|11
1694753400000|2023-09-15 04:50:00|7723.3|7720.3|7723|7720|7724.5|7721.5|7723|7720|6
1694753700000|2023-09-15 04:55:00|7722.8|7719.8|7722.5|7719.5|7723|7720|7721.8|7718.8|6
1694754000000|2023-09-15 05:00:00|7722|7719|7723|7720|7724|7721|7721|7718|15
1694754300000|2023-09-15 05:05:00|7723.3|7720.3|7722.5|7719.5|7724|7721|7721.3|7718.3|23
1694754600000|2023-09-15 05:10:00|7722.8|7719.8|7721|7718|7723|7720|7721|7718|26
1694754900000|2023-09-15 05:15:00|7721.3|7718.3|7720|7717|7722.5|7719.5|7720|7717|30
1694755200000|2023-09-15 05:20:00|7719.5|7716.5|7719|7716|7721|7718|7718|7715|14
1694755500000|2023-09-15 05:25:00|7719.3|7716.3|7721.5|7718.5|7721.5|7718.5|7718.5|7715.5|22
1694755800000|2023-09-15 05:30:00|7721.8|7718.8|7720|7717|7723.3|7720.3|7719.8|7716.8|86
1694756100000|2023-09-15 05:35:00|7719.8|7716.8|7718|7715|7719.8|7716.8|7716|7713|103
1694756400000|2023-09-15 05:40:00|7718.3|7715.3|7720|7717|7720.3|7717.3|7717.8|7714.8|55
1694756700000|2023-09-15 05:45:00|7719.8|7716.8|7718.3|7715.3|7720|7717|7718|7715|49
1694757000000|2023-09-15 05:50:00|7718.5|7715.5|7719.3|7716.3|7720.8|7717.8|7718.3|7715.3|77
1694757300000|2023-09-15 05:55:00|7718.8|7715.8|7719.3|7716.3|7721.3|7718.3|7718.5|7715.5|84
1694757600000|2023-09-15 06:00:00|7718.3|7715.3|7718|7716|7723.3|7721.3|7715|7713|365
1694757900000|2023-09-15 06:05:00|7717.8|7715.8|7724.5|7722.5|7725.5|7723.5|7717.5|7715.5|242
1694758200000|2023-09-15 06:10:00|7724.3|7722.3|7719.5|7717.5|7726.8|7724.8|7719.3|7717.3|347
1694758500000|2023-09-15 06:15:00|7719.3|7717.3|7728.3|7726.3|7728.5|7726.5|7718.8|7716.8|181
1694758800000|2023-09-15 06:20:00|7727.8|7725.8|7729.5|7727.5|7732.3|7730.3|7727.3|7725.3|231
1694759100000|2023-09-15 06:25:00|7729.3|7727.3|7726.8|7724.8|7730.3|7728.3|7726.3|7724.3|276
1694759400000|2023-09-15 06:30:00|7726.3|7724.3|7727.8|7725.8|7728.8|7726.8|7725|7723|215
1694759700000|2023-09-15 06:35:00|7728|7726|7730.8|7728.8|7732.3|7730.3|7727.3|7725.3|208
1694760000000|2023-09-15 06:40:00|7730.3|7728.3|7730.3|7728.3|7730.8|7728.8|7728.3|7726.3|219
1694760300000|2023-09-15 06:45:00|7730|7728|7727.3|7725.3|7730.3|7728.3|7727.3|7725.3|421
1694760600000|2023-09-15 06:50:00|7727.8|7725.8|7727.8|7725.8|7730.3|7728.3|7724.8|7722.8|369
1694760900000|2023-09-15 06:55:00|7728|7726|7733|7731|7743.8|7741.8|7727.8|7725.8|907
1694761200000|2023-09-15 07:00:00|7732.5|7731.5|7741.5|7740.5|7745.8|7744.8|7727|7726|5931
1694761500000|2023-09-15 07:05:00|7740.5|7739.5|7730.3|7729.3|7745.5|7744.5|7730.3|7729.3|3018
1694761800000|2023-09-15 07:10:00|7731.3|7730.3|7732.5|7731.5|7741.8|7740.8|7728.3|7727.3|2253
1694762100000|2023-09-15 07:15:00|7733|7732|7743.5|7742.5|7746|7745|7732.5|7731.5|1549
1694762400000|2023-09-15 07:20:00|7743.8|7742.8|7744.3|7743.3|7746|7745|7736.8|7735.8|1650
1694762700000|2023-09-15 07:25:00|7743.8|7742.8|7725.5|7724.5|7744.3|7743.3|7725.3|7724.3|1099
1694763000000|2023-09-15 07:30:00|7725.3|7724.3|7726|7725|7732.8|7731.8|7720.8|7719.8|2067
1694763300000|2023-09-15 07:35:00|7726.3|7725.3|7717|7716|7731.8|7730.8|7717|7716|1718
1694763600000|2023-09-15 07:40:00|7716|7715|7724|7723|7731|7730|7716|7715|1316
1694763900000|2023-09-15 07:45:00|7723.8|7722.8|7730.5|7729.5|7735.3|7734.3|7723.3|7722.3|1115
1694764200000|2023-09-15 07:50:00|7730.3|7729.3|7723.5|7722.5|7730.3|7729.3|7717.5|7716.5|1205
1694764500000|2023-09-15 07:55:00|7723.3|7722.3|7730|7729|7731.8|7730.8|7723.3|7722.3|1337
1694764800000|2023-09-15 08:00:00|7729.8|7728.8|7722.5|7721.5|7731.5|7730.5|7718.3|7717.3|1625
1694765100000|2023-09-15 08:05:00|7722.8|7721.8|7723.8|7722.8|7726.5|7725.5|7719|7718|939
1694765400000|2023-09-15 08:10:00|7723.3|7722.3|7724|7723|7725.5|7724.5|7719.3|7718.3|1041
1694765700000|2023-09-15 08:15:00|7723.8|7722.8|7723|7722|7726.8|7725.8|7719.8|7718.8|550
1694766000000|2023-09-15 08:20:00|7722.8|7721.8|7726.5|7725.5|7729.5|7728.5|7722.8|7721.8|610
1694766300000|2023-09-15 08:25:00|7725.8|7724.8|7726.3|7725.3|7730.3|7729.3|7722.8|7721.8|749
1694766600000|2023-09-15 08:30:00|7726.8|7725.8|7732|7731|7732.8|7731.8|7723.3|7722.3|1304
1694766900000|2023-09-15 08:35:00|7732.3|7731.3|7728.8|7727.8|7733.3|7732.3|7725|7724|712
1694767200000|2023-09-15 08:40:00|7728.3|7727.3|7736.5|7735.5|7737.3|7736.3|7727.3|7726.3|704
1694767500000|2023-09-15 08:45:00|7736.3|7735.3|7736|7735|7737.5|7736.5|7733.3|7732.3|900
1694767800000|2023-09-15 08:50:00|7736.3|7735.3|7740.3|7739.3|7741.3|7740.3|7734.8|7733.8|1000
1694768100000|2023-09-15 08:55:00|7740.8|7739.8|7740.5|7739.5|7743.8|7742.8|7738.8|7737.8|1068
1694768400000|2023-09-15 09:00:00|7740.8|7739.8|7746.5|7745.5|7747.3|7746.3|7739.3|7738.3|1745
1694768700000|2023-09-15 09:05:00|7746.8|7745.8|7739.5|7738.5|7747.8|7746.8|7739.3|7738.3|1485
1694769000000|2023-09-15 09:10:00|7739.3|7738.3|7721.5|7720.5|7740.3|7739.3|7718.8|7717.8|8550
1694769300000|2023-09-15 09:15:00|7722|7721|7724.5|7723.5|7727.5|7726.5|7716.3|7715.3|2648
1694769600000|2023-09-15 09:20:00|7723.8|7722.8|7720.8|7719.8|7724.3|7723.3|7718.8|7717.8|1296
1694769900000|2023-09-15 09:25:00|7720.5|7719.5|7716.8|7715.8|7721.8|7720.8|7716.8|7715.8|1166
1694770200000|2023-09-15 09:30:00|7717|7716|7720.3|7719.3|7722.5|7721.5|7715.8|7714.8|716
1694770500000|2023-09-15 09:35:00|7720.5|7719.5|7725.3|7724.3|7725.5|7724.5|7719.3|7718.3|660
1694770800000|2023-09-15 09:40:00|7726|7725|7722.3|7721.3|7726.8|7725.8|7721.5|7720.5|708
1694771100000|2023-09-15 09:45:00|7722.5|7721.5|7718.5|7717.5|7723.3|7722.3|7714.5|7713.5|814
1694771400000|2023-09-15 09:50:00|7718.8|7717.8|7722.3|7721.3|7722.8|7721.8|7716.3|7715.3|1244
1694771700000|2023-09-15 09:55:00|7722.8|7721.8|7720.5|7719.5|7723|7722|7719.3|7718.3|833
1694772000000|2023-09-15 10:00:00|7720.8|7719.8|7721|7720|7723.8|7722.8|7718.8|7717.8|483
1694772300000|2023-09-15 10:05:00|7721.5|7720.5|7726|7725|7726.8|7725.8|7720.8|7719.8|326
1694772600000|2023-09-15 10:10:00|7726.3|7725.3|7724.3|7723.3|7728.8|7727.8|7721.8|7720.8|346
1694772900000|2023-09-15 10:15:00|7724.5|7723.5|7723.8|7722.8|7725.3|7724.3|7721.3|7720.3|292
1694773200000|2023-09-15 10:20:00|7723.5|7722.5|7724.3|7723.3|7725.3|7724.3|7721.5|7720.5|785
1694773500000|2023-09-15 10:25:00|7723.8|7722.8|7729.5|7728.5|7730|7729|7723.5|7722.5|443
1694773800000|2023-09-15 10:30:00|7729.8|7728.8|7728.5|7727.5|7733|7732|7726.8|7725.8|288
1694774100000|2023-09-15 10:35:00|7728.8|7727.8|7728.5|7727.5|7729.3|7728.3|7727.3|7726.3|232
1694774400000|2023-09-15 10:40:00|7728.8|7727.8|7731.5|7730.5|7731.8|7730.8|7727.3|7726.3|255
1694774700000|2023-09-15 10:45:00|7731|7730|7732.3|7731.3|7735.8|7734.8|7728.3|7727.3|381
1694775000000|2023-09-15 10:50:00|7732.8|7731.8|7735.8|7734.8|7737.3|7736.3|7732.3|7731.3|360
1694775300000|2023-09-15 10:55:00|7736.3|7735.3|7738.5|7737.5|7740.5|7739.5|7736.3|7735.3|566
1694775600000|2023-09-15 11:00:00|7737.5|7736.5|7738.8|7737.8|7740.3|7739.3|7736.3|7735.3|683
1694775900000|2023-09-15 11:05:00|7739.3|7738.3|7737.5|7736.5|7740.3|7739.3|7735.3|7734.3|444
1694776200000|2023-09-15 11:10:00|7737.3|7736.3|7734|7733|7742.3|7741.3|7734|7733|337
1694776500000|2023-09-15 11:15:00|7733.8|7732.8|7733.8|7732.8|7736.3|7735.3|7732.3|7731.3|515
1694776800000|2023-09-15 11:20:00|7734.3|7733.3|7733.5|7732.5|7736|7735|7733.3|7732.3|242
1694777100000|2023-09-15 11:25:00|7733.8|7732.8|7735.3|7734.3|7735.8|7734.8|7732.8|7731.8|429
1694777400000|2023-09-15 11:30:00|7735|7734|7736.5|7735.5|7736.8|7735.8|7732.8|7731.8|510
1694777700000|2023-09-15 11:35:00|7736.8|7735.8|7738.3|7737.3|7740.3|7739.3|7735.3|7734.3|372
1694778000000|2023-09-15 11:40:00|7738.7|7737.7|7738.7|7737.7|7742.4|7741.4|7738.7|7737.7|554
1694778300000|2023-09-15 11:45:00|7738.9|7737.9|7737.2|7736.2|7739.2|7738.2|7734.9|7733.9|370
1694778600000|2023-09-15 11:50:00|7736.9|7735.9|7736.2|7735.2|7737.7|7736.7|7734.7|7733.7|382
1694778900000|2023-09-15 11:55:00|7736.4|7735.4|7733.7|7732.7|7737.2|7736.2|7733.2|7732.2|628
1694779200000|2023-09-15 12:00:00|7734.2|7733.2|7734.9|7733.9|7735.9|7734.9|7731.9|7730.9|752
1694779500000|2023-09-15 12:05:00|7734.7|7733.7|7737.7|7736.7|7739.2|7738.2|7733.7|7732.7|609
1694779800000|2023-09-15 12:10:00|7737.9|7736.9|7728.2|7727.2|7739.2|7738.2|7728.2|7727.2|832
1694780100000|2023-09-15 12:15:00|7728.4|7727.4|7730.7|7729.7|7732.7|7731.7|7727.7|7726.7|984
1694780400000|2023-09-15 12:20:00|7731.2|7730.2|7723.2|7722.2|7731.2|7730.2|7723.2|7722.2|436
1694780700000|2023-09-15 12:25:00|7723.4|7722.4|7733.7|7732.7|7734.4|7733.4|7723.2|7722.2|505
1694781000000|2023-09-15 12:30:00|7731.7|7730.7|7729.2|7728.2|7733.2|7732.2|7728.4|7727.4|1045
1694781300000|2023-09-15 12:35:00|7728.7|7727.7|7728.9|7727.9|7731.7|7730.7|7727.9|7726.9|549
1694781600000|2023-09-15 12:40:00|7729.2|7728.2|7737.7|7736.7|7738.7|7737.7|7728.9|7727.9|692
1694781900000|2023-09-15 12:45:00|7737.4|7736.4|7732.7|7731.7|7737.7|7736.7|7728.4|7727.4|654
1694782200000|2023-09-15 12:50:00|7732.2|7731.2|7725.2|7724.2|7732.7|7731.7|7725.2|7724.2|532
1694782500000|2023-09-15 12:55:00|7724.9|7723.9|7723.7|7722.7|7727.2|7726.2|7722.7|7721.7|449
1694782800000|2023-09-15 13:00:00|7723.4|7722.4|7720.7|7719.7|7727.9|7726.9|7720.7|7719.7|678
1694783100000|2023-09-15 13:05:00|7720.2|7719.2|7717.7|7716.7|7723.2|7722.2|7716.2|7715.2|769
1694783400000|2023-09-15 13:10:00|7717.9|7716.9|7716.2|7715.2|7719.2|7718.2|7713.7|7712.7|935
1694783700000|2023-09-15 13:15:00|7716.4|7715.4|7722.4|7721.4|7722.9|7721.9|7714.7|7713.7|1033
1694784000000|2023-09-15 13:20:00|7722.7|7721.7|7722.2|7721.2|7724.7|7723.7|7721.7|7720.7|1165
1694784300000|2023-09-15 13:25:00|7722.4|7721.4|7721.7|7720.7|7724.4|7723.4|7718.7|7717.7|1204
1694784600000|2023-09-15 13:30:00|7721.2|7720.2|7736.7|7735.7|7736.9|7735.9|7718.9|7717.9|2135
1694784900000|2023-09-15 13:35:00|7736.9|7735.9|7733.7|7732.7|7738.7|7737.7|7732.2|7731.2|1467
1694785200000|2023-09-15 13:40:00|7733.4|7732.4|7730.2|7729.2|7734.7|7733.7|7727.4|7726.4|1059
1694785500000|2023-09-15 13:45:00|7730.4|7729.4|7730.7|7729.7|7734.9|7733.9|7726.7|7725.7|1110
1694785800000|2023-09-15 13:50:00|7730.9|7729.9|7734.2|7733.2|7734.2|7733.2|7726.2|7725.2|877
1694786100000|2023-09-15 13:55:00|7734.4|7733.4|7736.2|7735.2|7736.9|7735.9|7730.4|7729.4|1287
1694786400000|2023-09-15 14:00:00|7735.9|7734.9|7737.2|7736.2|7741.2|7740.2|7734.4|7733.4|1433
1694786700000|2023-09-15 14:05:00|7737.7|7736.7|7733.9|7732.9|7742.7|7741.7|7731.2|7730.2|1052
1694787000000|2023-09-15 14:10:00|7733.7|7732.7|7732.7|7731.7|7734.7|7733.7|7728.2|7727.2|1259
1694787300000|2023-09-15 14:15:00|7731.7|7730.7|7726.4|7725.4|7732.2|7731.2|7720.9|7719.9|2288
1694787600000|2023-09-15 14:20:00|7726.2|7725.2|7729.2|7728.2|7731.9|7730.9|7723.7|7722.7|1269
1694787900000|2023-09-15 14:25:00|7729.4|7728.4|7730.2|7729.2|7732.4|7731.4|7728.7|7727.7|737
1694788200000|2023-09-15 14:30:00|7730.4|7729.4|7730.7|7729.7|7733.7|7732.7|7726.9|7725.9|926
1694788500000|2023-09-15 14:35:00|7730.2|7729.2|7735.2|7734.2|7735.7|7734.7|7729.2|7728.2|886
1694788800000|2023-09-15 14:40:00|7735.7|7734.7|7733.2|7732.2|7738.4|7737.4|7732.2|7731.2|1024
1694789100000|2023-09-15 14:45:00|7733.9|7732.9|7734.4|7733.4|7737.7|7736.7|7732.7|7731.7|993
1694789400000|2023-09-15 14:50:00|7733.9|7732.9|7730.4|7729.4|7735.4|7734.4|7727.4|7726.4|1099
1694789700000|2023-09-15 14:55:00|7730.1|7729.1|7724.6|7723.6|7731.4|7730.4|7723.4|7722.4|911
1694790000000|2023-09-15 15:00:00|7724.9|7723.9|7722.6|7721.6|7726.4|7725.4|7721.9|7720.9|1101
1694790300000|2023-09-15 15:05:00|7722.9|7721.9|7721.6|7720.6|7725.4|7724.4|7721.4|7720.4|844
1694790600000|2023-09-15 15:10:00|7721.9|7720.9|7722.6|7721.6|7724.9|7723.9|7721.6|7720.6|904
1694790900000|2023-09-15 15:15:00|7722.9|7721.9|7726.1|7725.1|7726.1|7725.1|7721.1|7720.1|1335
1694791200000|2023-09-15 15:20:00|7725.9|7724.9|7727.9|7726.9|7728.1|7727.1|7724.9|7723.9|1135
1694791500000|2023-09-15 15:25:00|7727.4|7726.4|7728.4|7726.4|7729.4|7728.4|7726.4|7725.4|5939
1694791800000|2023-09-15 15:30:00|7728.9|7726.9|7710.4|7708.4|7729.4|7727.4|7707.9|7705.9|17348
1694792100000|2023-09-15 15:35:00|7710.9|7708.9|7710.4|7708.4|7711.9|7709.9|7707.9|7705.9|4759
1694792400000|2023-09-15 15:40:00|7709.4|7707.4|7713.4|7711.4|7713.9|7711.9|7709.4|7707.4|1527
1694792700000|2023-09-15 15:45:00|7712.4|7710.4|7709.9|7707.9|7712.4|7710.4|7709.4|7707.4|994
1694793000000|2023-09-15 15:50:00|7710.1|7708.1|7709.9|7707.9|7712.1|7710.1|7708.4|7706.4|967
1694793300000|2023-09-15 15:55:00|7710.4|7708.4|7712.4|7710.4|7712.9|7710.9|7708.4|7706.4|492
1694793600000|2023-09-15 16:00:00|7712.9|7710.9|7713.4|7711.4|7714.4|7712.4|7709.9|7707.9|540
1694793900000|2023-09-15 16:05:00|7713.9|7711.9|7711.9|7709.9|7714.4|7712.4|7711.6|7709.6|276
1694794200000|2023-09-15 16:10:00|7712.1|7710.1|7710.4|7708.4|7712.4|7710.4|7708.9|7706.9|367
1694794500000|2023-09-15 16:15:00|7710.1|7708.1|7712.1|7710.1|7712.4|7710.4|7708.4|7706.4|345
1694794800000|2023-09-15 16:20:00|7712.4|7710.4|7712.1|7710.1|7712.9|7710.9|7710.6|7708.6|206
1694795100000|2023-09-15 16:25:00|7712.4|7710.4|7710.4|7708.4|7712.6|7710.6|7709.4|7707.4|188
1694795400000|2023-09-15 16:30:00|7710.9|7708.9|7713.6|7711.6|7713.9|7711.9|7709.6|7707.6|270
1694795700000|2023-09-15 16:35:00|7713.9|7711.9|7712.9|7710.9|7714.4|7712.4|7710.9|7708.9|216
1694796000000|2023-09-15 16:40:00|7712.6|7710.6|7713.9|7711.9|7714.6|7712.6|7711.6|7709.6|121
1694796300000|2023-09-15 16:45:00|7714.1|7712.1|7714.4|7712.4|7714.9|7712.9|7712.6|7710.6|100
1694796600000|2023-09-15 16:50:00|7714.6|7712.6|7713.9|7711.9|7715.1|7713.1|7713.9|7711.9|99
1694796900000|2023-09-15 16:55:00|7713.4|7711.4|7711.6|7709.6|7713.4|7711.4|7710.6|7708.6|232
1694797200000|2023-09-15 17:00:00|7711.4|7709.4|7709.4|7707.4|7711.9|7709.9|7708.9|7706.9|131
1694797500000|2023-09-15 17:05:00|7709.1|7707.1|7706.9|7704.9|7709.1|7707.1|7705.6|7703.6|162
1694797800000|2023-09-15 17:10:00|7706.6|7704.6|7704.1|7702.1|7707.1|7705.1|7703.1|7701.1|86
1694798100000|2023-09-15 17:15:00|7704.4|7702.4|7700.9|7698.9|7704.9|7702.9|7700.9|7698.9|183
1694798400000|2023-09-15 17:20:00|7701.4|7699.4|7700.1|7698.1|7701.9|7699.9|7698.6|7696.6|168
1694798700000|2023-09-15 17:25:00|7699.9|7697.9|7700.4|7698.4|7700.9|7698.9|7698.9|7696.9|134
1694799000000|2023-09-15 17:30:00|7700.1|7698.1|7700.6|7698.6|7701.6|7699.6|7696.6|7694.6|160
1694799300000|2023-09-15 17:35:00|7700.1|7698.1|7704.9|7702.9|7704.9|7702.9|7699.6|7697.6|97
1694799600000|2023-09-15 17:40:00|7705.1|7703.1|7705.4|7703.4|7705.9|7703.9|7702.9|7700.9|176
1694799900000|2023-09-15 17:45:00|7705.9|7703.9|7706.9|7704.9|7706.9|7704.9|7705.4|7703.4|125
1694800200000|2023-09-15 17:50:00|7706.6|7704.6|7707.1|7705.1|7707.4|7705.4|7705.6|7703.6|90
1694800500000|2023-09-15 17:55:00|7706.9|7704.9|7707.1|7705.1|7707.4|7705.4|7705.6|7703.6|102
1694800800000|2023-09-15 18:00:00|7707.4|7705.4|7705.1|7703.1|7707.4|7705.4|7704.4|7702.4|172
1694801100000|2023-09-15 18:05:00|7704.9|7702.9|7704.4|7702.4|7705.6|7703.6|7703.9|7701.9|101
1694801400000|2023-09-15 18:10:00|7703.9|7701.9|7702.9|7700.9|7705.4|7703.4|7702.4|7700.4|115
1694801700000|2023-09-15 18:15:00|7702.6|7700.6|7705.4|7703.4|7706.4|7704.4|7702.6|7700.6|72
1694802000000|2023-09-15 18:20:00|7705.1|7703.1|7705.4|7703.4|7706.6|7704.6|7705.1|7703.1|57
1694802300000|2023-09-15 18:25:00|7704.9|7702.9|7704.9|7702.9|7706.1|7704.1|7704.4|7702.4|98
1694802600000|2023-09-15 18:30:00|7705.1|7703.1|7705.9|7703.9|7706.4|7704.4|7704.4|7702.4|73
1694802900000|2023-09-15 18:35:00|7705.6|7703.6|7705.9|7703.9|7706.6|7704.6|7703.6|7701.6|144
1694803200000|2023-09-15 18:40:00|7705.6|7703.6|7706.1|7704.1|7706.9|7704.9|7704.4|7702.4|162
1694803500000|2023-09-15 18:45:00|7706.4|7704.4|7707.9|7705.9|7707.9|7705.9|7705.4|7703.4|92
1694803800000|2023-09-15 18:50:00|7707.6|7705.6|7705.6|7703.6|7707.9|7705.9|7703.9|7701.9|129
1694804100000|2023-09-15 18:55:00|7705.9|7703.9|7709.6|7707.6|7709.9|7707.9|7705.6|7703.6|137
1694804400000|2023-09-15 19:00:00|7709.4|7707.4|7706.6|7704.6|7709.4|7707.4|7705.6|7703.6|101
1694804700000|2023-09-15 19:05:00|7706.4|7704.4|7705.9|7703.9|7707.4|7705.4|7704.9|7702.9|97
1694805000000|2023-09-15 19:10:00|7706.1|7704.1|7707.4|7705.4|7707.9|7705.9|7705.9|7703.9|77
1694805300000|2023-09-15 19:15:00|7707.6|7705.6|7707.9|7705.9|7709.4|7707.4|7707.4|7705.4|59
1694805600000|2023-09-15 19:20:00|7708.1|7706.1|7706.4|7704.4|7708.1|7706.1|7706.1|7704.1|135
1694805900000|2023-09-15 19:25:00|7706.6|7704.6|7707.1|7705.1|7707.4|7705.4|7705.4|7703.4|88
1694806200000|2023-09-15 19:30:00|7707.4|7705.4|7703.9|7701.9|7707.4|7705.4|7703.4|7701.4|254
1694806500000|2023-09-15 19:35:00|7703.6|7701.6|7699.9|7697.9|7704.4|7702.4|7699.9|7697.9|199
1694806800000|2023-09-15 19:40:00|7699.6|7697.6|7697.1|7695.1|7700.9|7698.9|7697.1|7695.1|316
1694807100000|2023-09-15 19:45:00|7697.4|7695.4|7696.6|7694.6|7698.4|7696.4|7695.9|7693.9|322
1694807400000|2023-09-15 19:50:00|7696.4|7694.4|7700.1|7698.1|7701.4|7699.4|7696.1|7694.1|479
1694807700000|2023-09-15 19:55:00|7700.4|7698.4|7701.3|7697.3|7701.4|7699.4|7694.9|7692.9|1012
1694808000000|2023-09-15 20:00:00|7701.5|7697.5|7700.3|7696.3|7705.2|7701.2|7700|7696|0
1694808300000|2023-09-15 20:05:00|7700.2|7696.2|7701.8|7697.8|7702.8|7698.8|7700|7696|0
1694808600000|2023-09-15 20:10:00|7701.9|7697.9|7705.9|7701.9|7706.5|7702.5|7701.9|7697.9|0
1694808900000|2023-09-15 20:15:00|7705.8|7701.8|7704.3|7700.3|7706|7702|7703.9|7699.9|0
1694809200000|2023-09-15 20:20:00|7704.4|7700.4|7704.2|7700.2|7704.8|7700.8|7703.3|7699.3|0
1694809500000|2023-09-15 20:25:00|7703.8|7699.8|7704|7700|7704.3|7700.3|7703.4|7699.4|0
1694809800000|2023-09-15 20:30:00|7704.1|7700.1|7705.3|7701.3|7705.3|7701.3|7704|7700|0
1694810100000|2023-09-15 20:35:00|7705.2|7701.2|7704.3|7700.3|7705.3|7701.3|7704.1|7700.1|0
1694810400000|2023-09-15 20:40:00|7704.4|7700.4|7704.8|7700.8|7704.8|7700.8|7704.4|7700.4|0
1694810700000|2023-09-15 20:45:00|7704.9|7700.9|7705.3|7701.3|7705.4|7701.4|7704.8|7700.8|0
1694811000000|2023-09-15 20:50:00|7705.2|7701.2|7702.9|7698.9|7705.3|7701.3|7702.2|7698.2|0
1694811300000|2023-09-15 20:55:00|7703|7699|7701.7|7697.7|7703.2|7699.2|7701|7697|0
1694988000000|2023-09-17 22:00:00|7706.2|7702.2|7707.1|7703.1|7708.4|7704.4|7706.1|7702.1|0
1694988300000|2023-09-17 22:05:00|7707|7703|7706.3|7702.3|7707.1|7703.1|7705.8|7701.8|0
1694988600000|2023-09-17 22:10:00|7706.5|7702.5|7706.2|7702.2|7706.6|7702.6|7706|7702|0
1694988900000|2023-09-17 22:15:00|7706.1|7702.1|7706.4|7702.4|7706.4|7702.4|7705.5|7701.5|0
1694989200000|2023-09-17 22:20:00|7706.3|7702.3|7706.1|7702.1|7706.3|7702.3|7703.7|7699.7|0
1694989500000|2023-09-17 22:25:00|7706|7702|7705.9|7701.9|7706.1|7702.1|7705.8|7701.8|0
1694989800000|2023-09-17 22:30:00|7706|7702|7706.6|7702.6|7706.6|7702.6|7705.7|7701.7|0
1694990100000|2023-09-17 22:35:00|7706.5|7702.5|7705.9|7701.9|7706.7|7702.7|7705.4|7701.4|0
1694990400000|2023-09-17 22:40:00|7706|7702|7706.6|7702.6|7706.9|7702.9|7705.7|7701.7|0
1694990700000|2023-09-17 22:45:00|7706.7|7702.7|7706.6|7702.6|7706.7|7702.7|7706|7702|0
1694991000000|2023-09-17 22:50:00|7706.7|7702.7|7706.9|7702.9|7706.9|7702.9|7706.6|7702.6|0
1694991300000|2023-09-17 22:55:00|7706.8|7702.8|7706.6|7702.6|7706.9|7702.9|7706.6|7702.6|0
1694991600000|2023-09-17 23:00:00|7706.5|7702.5|7705.8|7701.8|7706.6|7702.6|7705.7|7701.7|0
1694991900000|2023-09-17 23:05:00|7705.9|7701.9|7706.6|7702.6|7706.6|7702.6|7705.8|7701.8|0
1694992200000|2023-09-17 23:10:00|7706.5|7702.5|7706.3|7702.3|7706.6|7702.6|7706.3|7702.3|0
1694992500000|2023-09-17 23:15:00|7706.2|7702.2|7705.6|7701.6|7706.4|7702.4|7705.3|7701.3|0
1694992800000|2023-09-17 23:20:00|7705.7|7701.7|7706.4|7702.4|7706.4|7702.4|7705.3|7701.3|0
1694993100000|2023-09-17 23:25:00|7706.3|7702.3|7707|7703|7707|7703|7706|7702|0
1694993400000|2023-09-17 23:30:00|7707.1|7703.1|7709.9|7705.9|7709.9|7705.9|7706.7|7702.7|0
1694993700000|2023-09-17 23:35:00|7710|7706|7710|7706|7710.2|7706.2|7709.9|7705.9|0
1694994000000|2023-09-17 23:40:00|7709.9|7705.9|7710.5|7706.5|7710.5|7706.5|7709.6|7705.6|0
1694994300000|2023-09-17 23:45:00|7710.6|7706.6|7711.5|7707.5|7711.8|7707.8|7710.5|7706.5|0
1694994600000|2023-09-17 23:50:00|7711.4|7707.4|7714.1|7710.1|7714.3|7710.3|7711.2|7707.2|0
1694994900000|2023-09-17 23:55:00|7714.2|7710.2|7714.3|7710.3|7714.9|7710.9|7714.1|7710.1|0
1694995200000|2023-09-18 00:00:00|7714.2|7710.2|7710.4|7707.4|7714.3|7710.3|7707.9|7704.9|193
1694995500000|2023-09-18 00:05:00|7710.6|7707.6|7708.9|7705.9|7711.1|7708.1|7708.9|7705.9|32
1694995800000|2023-09-18 00:10:00|7708.6|7705.6|7706.1|7703.1|7708.6|7705.6|7705.9|7702.9|50
1694996100000|2023-09-18 00:15:00|7706.4|7703.4|7705.6|7702.6|7708.6|7705.6|7703.4|7700.4|155
1694996400000|2023-09-18 00:20:00|7705.1|7702.1|7702.1|7699.1|7705.1|7702.1|7701.6|7698.6|70
1694996700000|2023-09-18 00:25:00|7701.9|7698.9|7703.6|7700.6|7704.1|7701.1|7701.6|7698.6|24
1694997000000|2023-09-18 00:30:00|7703.9|7700.9|7705.9|7702.9|7706.9|7703.9|7703.6|7700.6|38
1694997300000|2023-09-18 00:35:00|7706.6|7703.6|7702.6|7699.6|7706.6|7703.6|7702.1|7699.1|43
1694997600000|2023-09-18 00:40:00|7702.4|7699.4|7703.1|7700.1|7703.6|7700.6|7701.6|7698.6|37
1694997900000|2023-09-18 00:45:00|7703.4|7700.4|7703.1|7700.1|7705.1|7702.1|7701.9|7698.9|44
1694998200000|2023-09-18 00:50:00|7703.6|7700.6|7702.6|7699.6|7704.6|7701.6|7702.4|7699.4|34
1694998500000|2023-09-18 00:55:00|7703.6|7700.6|7703.4|7700.4|7704.6|7701.6|7702.4|7699.4|21
1694998800000|2023-09-18 01:00:00|7703.6|7700.6|7705.1|7702.1|7705.4|7702.4|7703.6|7700.6|8
1694999100000|2023-09-18 01:05:00|7705.4|7702.4|7705.6|7702.6|7706.6|7703.6|7705.1|7702.1|5
1694999400000|2023-09-18 01:10:00|7705.4|7702.4|7705.4|7702.4|7706.1|7703.1|7704.4|7701.4|10
1694999700000|2023-09-18 01:15:00|7704.6|7701.6|7701.1|7698.1|7704.6|7701.6|7700.4|7697.4|9
1695000000000|2023-09-18 01:20:00|7700.9|7697.9|7704.4|7701.4|7705.1|7702.1|7700.4|7697.4|70
1695000300000|2023-09-18 01:25:00|7704.6|7701.6|7702.4|7699.4|7704.6|7701.6|7702.4|7699.4|14
1695000600000|2023-09-18 01:30:00|7703.1|7700.1|7699.1|7696.1|7703.6|7700.6|7698.1|7695.1|68
1695000900000|2023-09-18 01:35:00|7698.6|7695.6|7702.9|7699.9|7703.1|7700.1|7697.6|7694.6|27
1695001200000|2023-09-18 01:40:00|7703.1|7700.1|7702.9|7699.9|7704.1|7701.1|7700.9|7697.9|29
1695001500000|2023-09-18 01:45:00|7702.6|7699.6|7704.6|7701.6|7704.6|7701.6|7701.6|7698.6|20
1695001800000|2023-09-18 01:50:00|7704.4|7701.4|7704.1|7701.1|7704.6|7701.6|7703.1|7700.1|18
1695002100000|2023-09-18 01:55:00|7704.4|7701.4|7702.6|7699.6|7704.6|7701.6|7700.6|7697.6|18
1695002400000|2023-09-18 02:00:00|7702.9|7699.9|7704.6|7701.6|7707.1|7704.1|7702.9|7699.9|53
1695002700000|2023-09-18 02:05:00|7705.1|7702.1|7705.9|7702.9|7706.6|7703.6|7704.4|7701.4|31
1695003000000|2023-09-18 02:10:00|7705.1|7702.1|7706.1|7703.1|7706.1|7703.1|7703.9|7700.9|20
1695003300000|2023-09-18 02:15:00|7706.4|7703.4|7704.9|7701.9|7707.6|7704.6|7703.6|7700.6|31
1695003600000|2023-09-18 02:20:00|7704.6|7701.6|7707.6|7704.6|7707.6|7704.6|7703.6|7700.6|16
1695003900000|2023-09-18 02:25:00|7707.9|7704.9|7706.6|7703.6|7709.1|7706.1|7705.6|7702.6|40
1695004200000|2023-09-18 02:30:00|7707.1|7704.1|7705.1|7702.1|7707.1|7704.1|7704.1|7701.1|33
1695004500000|2023-09-18 02:35:00|7705.6|7702.6|7707.1|7704.1|7707.9|7704.9|7705.6|7702.6|21
1695004800000|2023-09-18 02:40:00|7706.9|7703.9|7702.9|7699.9|7706.9|7703.9|7701.6|7698.6|31
1695005100000|2023-09-18 02:45:00|7702.1|7699.1|7705.1|7702.1|7705.1|7702.1|7702.1|7699.1|31
1695005400000|2023-09-18 02:50:00|7705.4|7702.4|7704.1|7701.1|7705.9|7702.9|7704.1|7701.1|16
1695005700000|2023-09-18 02:55:00|7703.9|7700.9|7706.1|7703.1|7706.1|7703.1|7703.9|7700.9|11
1695006000000|2023-09-18 03:00:00|7706.4|7703.4|7707.1|7704.1|7707.6|7704.6|7706.4|7703.4|25
1695006300000|2023-09-18 03:05:00|7706.6|7703.6|7705.1|7702.1|7706.6|7703.6|7704.9|7701.9|30
1695006600000|2023-09-18 03:10:00|7705.6|7702.6|7709.1|7706.1|7709.1|7706.1|7705.6|7702.6|35
1695006900000|2023-09-18 03:15:00|7709.4|7706.4|7709.9|7706.9|7709.9|7706.9|7708.9|7705.9|18
1695007200000|2023-09-18 03:20:00|7709.6|7706.6|7709.1|7706.1|7709.6|7706.6|7708.9|7705.9|10
1695007500000|2023-09-18 03:25:00|7708.6|7705.6|7708.4|7705.4|7709.6|7706.6|7708.1|7705.1|32
1695007800000|2023-09-18 03:30:00|7708.9|7705.9|7708.6|7705.6|7709.6|7706.6|7706.9|7703.9|39
1695008100000|2023-09-18 03:35:00|7708.9|7705.9|7709.1|7706.1|7710.6|7707.6|7708.6|7705.6|18
1695008400000|2023-09-18 03:40:00|7709.4|7706.4|7710.1|7707.1|7710.6|7707.6|7709.4|7706.4|10
1695008700000|2023-09-18 03:45:00|7710.4|7707.4|7711.1|7708.1|7711.4|7708.4|7710.1|7707.1|12
1695009000000|2023-09-18 03:50:00|7710.6|7707.6|7711.6|7708.6|7712.1|7709.1|7710.6|7707.6|23
1695009300000|2023-09-18 03:55:00|7711.4|7708.4|7712.1|7709.1|7712.1|7709.1|7711.1|7708.1|11
1695009600000|2023-09-18 04:00:00|7711.6|7708.6|7712.6|7709.6|7712.9|7709.9|7710.4|7707.4|31
1695009900000|2023-09-18 04:05:00|7712.4|7709.4|7712.6|7709.6|7712.9|7709.9|7712.1|7709.1|13
1695010200000|2023-09-18 04:10:00|7712.9|7709.9|7712.9|7709.9|7712.9|7709.9|7712.1|7709.1|10
1695010500000|2023-09-18 04:15:00|7712.6|7709.6|7714.4|7711.4|7714.4|7711.4|7712.1|7709.1|60
1695010800000|2023-09-18 04:20:00|7714.1|7711.1|7712.4|7709.4|7714.1|7711.1|7712.4|7709.4|16
1695011100000|2023-09-18 04:25:00|7712.1|7709.1|7713.9|7710.9|7714.1|7711.1|7711.6|7708.6|18
1695011400000|2023-09-18 04:30:00|7714.4|7711.4|7714.6|7711.6|7714.9|7711.9|7714.1|7711.1|25
1695011700000|2023-09-18 04:35:00|7714.4|7711.4|7713.6|7710.6|7714.4|7711.4|7713.1|7710.1|37
1695012000000|2023-09-18 04:40:00|7713.9|7710.9|7712.4|7709.4|7713.9|7710.9|7712.4|7709.4|7
1695012300000|2023-09-18 04:45:00|7712.6|7709.6|7712.6|7709.6|7712.6|7709.6|7712.1|7709.1|13
1695012600000|2023-09-18 04:50:00|7712.4|7709.4|7712.1|7709.1|7713.1|7710.1|7711.9|7708.9|13
1695012900000|2023-09-18 04:55:00|7711.9|7708.9|7710.6|7707.6|7711.9|7708.9|7710.1|7707.1|20
1695013200000|2023-09-18 05:00:00|7710.9|7707.9|7711.6|7708.6|7712.1|7709.1|7709.6|7706.6|20
1695013500000|2023-09-18 05:05:00|7711.4|7708.4|7711.6|7708.6|7711.6|7708.6|7710.6|7707.6|5
1695013800000|2023-09-18 05:10:00|7711.4|7708.4|7710.4|7707.4|7711.6|7708.6|7710.1|7707.1|17
1695014100000|2023-09-18 05:15:00|7710.6|7707.6|7711.6|7708.6|7711.9|7708.9|7710.4|7707.4|9
1695014400000|2023-09-18 05:20:00|7711.9|7708.9|7710.1|7707.1|7711.9|7708.9|7709.6|7706.6|34
1695014700000|2023-09-18 05:25:00|7709.9|7706.9|7709.1|7706.1|7709.9|7706.9|7707.6|7704.6|35
1695015000000|2023-09-18 05:30:00|7709.4|7706.4|7712.1|7709.1|7712.4|7709.4|7709.4|7706.4|23
1695015300000|2023-09-18 05:35:00|7712.4|7709.4|7712.9|7709.9|7713.1|7710.1|7709.9|7706.9|35
1695015600000|2023-09-18 05:40:00|7713.1|7710.1|7707.6|7704.6|7713.4|7710.4|7707.6|7704.6|48
1695015900000|2023-09-18 05:45:00|7707.9|7704.9|7709.1|7706.1|7709.4|7706.4|7706.1|7703.1|32
1695016200000|2023-09-18 05:50:00|7709.4|7706.4|7709.6|7706.6|7710.1|7707.1|7707.4|7704.4|18
1695016500000|2023-09-18 05:55:00|7709.4|7706.4|7705.6|7702.6|7709.6|7706.6|7705.6|7702.6|21
1695016800000|2023-09-18 06:00:00|7706.1|7703.1|7701.4|7699.4|7707.1|7705.1|7697.4|7695.4|336
1695017100000|2023-09-18 06:05:00|7701.1|7699.1|7700.6|7698.6|7703.4|7701.4|7699.6|7697.6|218
1695017400000|2023-09-18 06:10:00|7700.4|7698.4|7706.1|7704.1|7707.4|7705.4|7700.4|7698.4|118
1695017700000|2023-09-18 06:15:00|7706.4|7704.4|7706.6|7704.6|7708.1|7706.1|7706.1|7704.1|65
1695018000000|2023-09-18 06:20:00|7706.9|7704.9|7705.6|7703.6|7708.9|7706.9|7705.4|7703.4|186
1695018300000|2023-09-18 06:25:00|7705.4|7703.4|7705.9|7703.9|7708.1|7706.1|7705.4|7703.4|96
1695018600000|2023-09-18 06:30:00|7705.4|7703.4|7699.9|7697.9|7705.9|7703.9|7699.1|7697.1|81
1695018900000|2023-09-18 06:35:00|7700.4|7698.4|7699.4|7697.4|7700.4|7698.4|7697.9|7695.9|91
1695019200000|2023-09-18 06:40:00|7699.6|7697.6|7700.9|7698.9|7700.9|7698.9|7698.9|7696.9|86
1695019500000|2023-09-18 06:45:00|7700.6|7698.6|7703.6|7701.6|7704.4|7702.4|7700.4|7698.4|209
1695019800000|2023-09-18 06:50:00|7703.9|7701.9|7709.4|7707.4|7709.6|7707.6|7703.4|7701.4|113
1695020100000|2023-09-18 06:55:00|7709.1|7707.1|7711.9|7709.9|7713.4|7711.4|7707.9|7705.9|508
1695020400000|2023-09-18 07:00:00|7711.4|7710.4|7706|7705|7714|7713|7706|7705|3913
1695020700000|2023-09-18 07:05:00|7706.7|7705.7|7704.2|7703.2|7711.5|7710.5|7699.7|7698.7|2558
1695021000000|2023-09-18 07:10:00|7704.5|7703.5|7702.7|7701.7|7709.5|7708.5|7701.2|7700.2|1803
1695021300000|2023-09-18 07:15:00|7702.5|7701.5|7704.7|7703.7|7706|7705|7699|7698|1120
1695021600000|2023-09-18 07:20:00|7704.5|7703.5|7704|7703|7706.2|7705.2|7698|7697|1224
1695021900000|2023-09-18 07:25:00|7704.5|7703.5|7701.5|7700.5|7706|7705|7696.5|7695.5|856
1695022200000|2023-09-18 07:30:00|7701.2|7700.2|7715.7|7714.7|7717.7|7716.7|7701.2|7700.2|1419
1695022500000|2023-09-18 07:35:00|7716|7715|7712.2|7711.2|7716|7715|7709.7|7708.7|885
1695022800000|2023-09-18 07:40:00|7712.5|7711.5|7711.8|7710.8|7714.8|7713.8|7708.8|7707.8|588
1695023100000|2023-09-18 07:45:00|7712|7711|7720.5|7719.5|7721.8|7720.8|7709.3|7708.3|718
1695023400000|2023-09-18 07:50:00|7720.8|7719.8|7713|7712|7722.8|7721.8|7712.3|7711.3|477
1695023700000|2023-09-18 07:55:00|7712.8|7711.8|7716.8|7715.8|7720.5|7719.5|7711.3|7710.3|611
1695024000000|2023-09-18 08:00:00|7716.5|7715.5|7711.5|7710.5|7718.3|7717.3|7708.3|7707.3|506
1695024300000|2023-09-18 08:05:00|7711.3|7710.3|7711.3|7710.3|7713.5|7712.5|7707.5|7706.5|389
1695024600000|2023-09-18 08:10:00|7710.8|7709.8|7709.8|7708.8|7715.3|7714.3|7707.3|7706.3|620
1695024900000|2023-09-18 08:15:00|7710|7709|7707.8|7706.8|7713.3|7712.3|7705.8|7704.8|463
1695025200000|2023-09-18 08:20:00|7707.5|7706.5|7705.8|7704.8|7709.3|7708.3|7705.3|7704.3|296
1695025500000|2023-09-18 08:25:00|7706|7705|7704|7703|7708.8|7707.8|7704|7703|310
1695025800000|2023-09-18 08:30:00|7704.3|7703.3|7709.8|7708.8|7711.8|7710.8|7703.8|7702.8|515
1695026100000|2023-09-18 08:35:00|7709.3|7708.3|7713.8|7712.8|7714.3|7713.3|7707.5|7706.5|602
1695026400000|2023-09-18 08:40:00|7714.3|7713.3|7710.8|7709.8|7717.3|7716.3|7710.5|7709.5|518
1695026700000|2023-09-18 08:45:00|7711.3|7710.3|7709.3|7708.3|7713|7712|7708.8|7707.8|246
1695027000000|2023-09-18 08:50:00|7709|7708|7709.3|7708.3|7713.3|7712.3|7708.3|7707.3|447
1695027300000|2023-09-18 08:55:00|7709|7708|7701.5|7700.5|7709|7708|7700.8|7699.8|513
1695027600000|2023-09-18 09:00:00|7702|7701|7698.3|7697.3|7702.8|7701.8|7698|7697|558
1695027900000|2023-09-18 09:05:00|7698|7697|7701.8|7700.8|7701.8|7700.8|7697|7696|341
1695028200000|2023-09-18 09:10:00|7701.5|7700.5|7696.8|7695.8|7703.3|7702.3|7695.8|7694.8|559
1695028500000|2023-09-18 09:15:00|7696.3|7695.3|7696|7695|7699.8|7698.8|7694.8|7693.8|415
1695028800000|2023-09-18 09:20:00|7695.8|7694.8|7694|7693|7697.3|7696.3|7691.5|7690.5|543
1695029100000|2023-09-18 09:25:00|7693.8|7692.8|7690.3|7689.3|7694.3|7693.3|7689.3|7688.3|517
1695029400000|2023-09-18 09:30:00|7690|7689|7686.8|7685.8|7690.5|7689.5|7686.8|7685.8|594
1695029700000|2023-09-18 09:35:00|7686.5|7685.5|7684.3|7683.3|7687.5|7686.5|7684|7683|285
1695030000000|2023-09-18 09:40:00|7684|7683|7681.8|7680.8|7685.3|7684.3|7681.3|7680.3|353
1695030300000|2023-09-18 09:45:00|7681.3|7680.3|7689.8|7688.8|7691|7690|7681.3|7680.3|396
1695030600000|2023-09-18 09:50:00|7689.3|7688.3|7687.8|7686.8|7689.3|7688.3|7684.3|7683.3|472
1695030900000|2023-09-18 09:55:00|7687.5|7686.5|7688.8|7687.8|7689.8|7688.8|7686.3|7685.3|517
1695031200000|2023-09-18 10:00:00|7688.5|7687.5|7689.5|7688.5|7690.3|7689.3|7686.3|7685.3|465
1695031500000|2023-09-18 10:05:00|7689.3|7688.3|7685.3|7684.3|7689.8|7688.8|7683.5|7682.5|520
1695031800000|2023-09-18 10:10:00|7685|7684|7685.8|7684.8|7685.8|7684.8|7681.8|7680.8|373
1695032100000|2023-09-18 10:15:00|7686|7685|7687.8|7686.8|7688.3|7687.3|7684.3|7683.3|218
1695032400000|2023-09-18 10:20:00|7687.3|7686.3|7690.3|7689.3|7690.8|7689.8|7687|7686|329
1695032700000|2023-09-18 10:25:00|7690.5|7689.5|7686.3|7685.3|7690.5|7689.5|7685.5|7684.5|249
1695033000000|2023-09-18 10:30:00|7686|7685|7690|7689|7690.8|7689.8|7685.3|7684.3|302
1695033300000|2023-09-18 10:35:00|7689.8|7688.8|7685.8|7684.8|7691.3|7690.3|7683|7682|432
1695033600000|2023-09-18 10:40:00|7686|7685|7682.3|7681.3|7686|7685|7680.3|7679.3|400
1695033900000|2023-09-18 10:45:00|7682|7681|7685.3|7684.3|7687.8|7686.8|7681|7680|233
1695034200000|2023-09-18 10:50:00|7685|7684|7687.3|7686.3|7690.8|7689.8|7684.8|7683.8|350
1695034500000|2023-09-18 10:55:00|7687|7686|7689.5|7688.5|7690.8|7689.8|7685.3|7684.3|533
1695034800000|2023-09-18 11:00:00|7689.3|7688.3|7687|7686|7690|7689|7686.8|7685.8|467
1695035100000|2023-09-18 11:05:00|7686.8|7685.8|7681.8|7680.8|7687|7686|7681.8|7680.8|310
1695035400000|2023-09-18 11:10:00|7682.3|7681.3|7684.5|7683.5|7685.8|7684.8|7681.8|7680.8|284
1695035700000|2023-09-18 11:15:00|7684.3|7683.3|7686|7685|7686.3|7685.3|7683.8|7682.8|270
1695036000000|2023-09-18 11:20:00|7685.8|7684.8|7682.3|7681.3|7687.3|7686.3|7681.3|7680.3|279
1695036300000|2023-09-18 11:25:00|7681.8|7680.8|7681.8|7680.8|7683.3|7682.3|7680.3|7679.3|294
1695036600000|2023-09-18 11:30:00|7682.3|7681.3|7675.5|7674.5|7682.8|7681.8|7674.5|7673.5|493
1695036900000|2023-09-18 11:35:00|7675.3|7674.3|7675.5|7674.5|7678.3|7677.3|7674|7673|419
1695037200000|2023-09-18 11:40:00|7675.7|7674.7|7674|7673|7676.5|7675.5|7672|7671|489
1695037500000|2023-09-18 11:45:00|7673.5|7672.5|7673|7672|7675.5|7674.5|7672.5|7671.5|386
1695037800000|2023-09-18 11:50:00|7672.5|7671.5|7676.5|7675.5|7677|7676|7672.2|7671.2|312
1695038100000|2023-09-18 11:55:00|7677|7676|7677.7|7676.7|7680.5|7679.5|7676.7|7675.7|312
1695038400000|2023-09-18 12:00:00|7677.5|7676.5|7687.2|7686.2|7689|7688|7676.5|7675.5|547
1695038700000|2023-09-18 12:05:00|7687.5|7686.5|7686.5|7685.5|7688.5|7687.5|7682|7681|412
1695039000000|2023-09-18 12:10:00|7686.2|7685.2|7686.5|7685.5|7690|7689|7684.7|7683.7|244
1695039300000|2023-09-18 12:15:00|7686|7685|7689.5|7688.5|7690.5|7689.5|7686|7685|340
1695039600000|2023-09-18 12:20:00|7689.7|7688.7|7688.5|7687.5|7692.2|7691.2|7687|7686|557
1695039900000|2023-09-18 12:25:00|7689|7688|7687|7686|7691|7690|7687|7686|219
1695040200000|2023-09-18 12:30:00|7687.5|7686.5|7683.5|7682.5|7687.5|7686.5|7683.5|7682.5|332
1695040500000|2023-09-18 12:35:00|7683|7682|7680.5|7679.5|7684.5|7683.5|7680|7679|391
1695040800000|2023-09-18 12:40:00|7681|7680|7675.5|7674.5|7681.5|7680.5|7674|7673|445
1695041100000|2023-09-18 12:45:00|7675.7|7674.7|7681.5|7680.5|7682|7681|7675.5|7674.5|340
1695041400000|2023-09-18 12:50:00|7681|7680|7677|7676|7683.5|7682.5|7676.2|7675.2|350
1695041700000|2023-09-18 12:55:00|7676.7|7675.7|7678|7677|7678.7|7677.7|7674.2|7673.2|324
1695042000000|2023-09-18 13:00:00|7678.5|7677.5|7675|7674|7681|7680|7674.7|7673.7|421
1695042300000|2023-09-18 13:05:00|7675.5|7674.5|7669|7668|7675.5|7674.5|7668.5|7667.5|584
1695042600000|2023-09-18 13:10:00|7669.2|7668.2|7671|7670|7673|7672|7669|7668|318
1695042900000|2023-09-18 13:15:00|7671.2|7670.2|7678.2|7677.2|7679.5|7678.5|7671.2|7670.2|337
1695043200000|2023-09-18 13:20:00|7678|7677|7676|7675|7678.5|7677.5|7674.2|7673.2|289
1695043500000|2023-09-18 13:25:00|7675.5|7674.5|7673.5|7672.5|7677.2|7676.2|7672.2|7671.2|216
1695043800000|2023-09-18 13:30:00|7673.7|7672.7|7669.7|7668.7|7676|7675|7661.2|7660.2|1038
1695044100000|2023-09-18 13:35:00|7669.5|7668.5|7659.5|7658.5|7670|7669|7656|7655|872
1695044400000|2023-09-18 13:40:00|7659.7|7658.7|7655.5|7654.5|7663.7|7662.7|7654.2|7653.2|1165
1695044700000|2023-09-18 13:45:00|7655|7654|7647|7646|7659.5|7658.5|7645.7|7644.7|1387
1695045000000|2023-09-18 13:50:00|7647.5|7646.5|7652|7651|7656|7655|7645.2|7644.2|987
1695045300000|2023-09-18 13:55:00|7652.2|7651.2|7650.2|7649.2|7652.2|7651.2|7646.2|7645.2|810
1695045600000|2023-09-18 14:00:00|7650.5|7649.5|7651.2|7650.2|7657|7656|7650|7649|991
1695045900000|2023-09-18 14:05:00|7651|7650|7649.2|7648.2|7653|7652|7644.2|7643.2|950
1695046200000|2023-09-18 14:10:00|7649.1|7648.1|7649.1|7648.1|7653.6|7652.6|7646.6|7645.6|1058
1695046500000|2023-09-18 14:15:00|7649.4|7648.4|7654.4|7653.4|7655.4|7654.4|7649.1|7648.1|868
1695046800000|2023-09-18 14:20:00|7654.9|7653.9|7655.4|7654.4|7656.4|7655.4|7650.9|7649.9|700
1695047100000|2023-09-18 14:25:00|7655.6|7654.6|7652.6|7651.6|7661.1|7660.1|7648.1|7647.1|1774
1695047400000|2023-09-18 14:30:00|7652.9|7651.9|7660.9|7659.9|7660.9|7659.9|7651.4|7650.4|813
1695047700000|2023-09-18 14:35:00|7661.4|7660.4|7653.4|7652.4|7664.1|7663.1|7652.4|7651.4|732
1695048000000|2023-09-18 14:40:00|7653.9|7652.9|7652.6|7651.6|7654.4|7653.4|7648.9|7647.9|686
1695048300000|2023-09-18 14:45:00|7652.4|7651.4|7653.4|7652.4|7655.4|7654.4|7651.4|7650.4|369
1695048600000|2023-09-18 14:50:00|7652.9|7651.9|7650.6|7649.6|7654.1|7653.1|7648.9|7647.9|570
1695048900000|2023-09-18 14:55:00|7650.9|7649.9|7651.4|7650.4|7655.4|7654.4|7650.4|7649.4|672
1695049200000|2023-09-18 15:00:00|7650.1|7649.1|7649.9|7648.9|7652.4|7651.4|7648.4|7647.4|1052
1695049500000|2023-09-18 15:05:00|7649.1|7648.1|7645.4|7644.4|7649.6|7648.6|7644.1|7643.1|926
1695049800000|2023-09-18 15:10:00|7645.1|7644.1|7643.1|7642.1|7646.9|7645.9|7641.4|7640.4|906
1695050100000|2023-09-18 15:15:00|7642.9|7641.9|7648.1|7647.1|7648.4|7647.4|7641.4|7640.4|1151
1695050400000|2023-09-18 15:20:00|7647.9|7646.9|7650.4|7649.4|7650.4|7649.4|7644.4|7643.4|1191
1695050700000|2023-09-18 15:25:00|7650.1|7649.1|7650.4|7648.4|7651.6|7650.6|7646.1|7645.1|4677
1695051000000|2023-09-18 15:30:00|7650.9|7648.9|7657.4|7655.4|7660.9|7658.9|7650.9|7648.9|5915
1695051300000|2023-09-18 15:35:00|7657.1|7655.1|7657.9|7655.9|7658.1|7656.1|7653.4|7651.4|1812
1695051600000|2023-09-18 15:40:00|7657.4|7655.4|7660.1|7658.1|7660.4|7658.4|7657.4|7655.4|669
1695051900000|2023-09-18 15:45:00|7659.9|7657.9|7656.9|7654.9|7660.9|7658.9|7656.4|7654.4|495
1695052200000|2023-09-18 15:50:00|7656.6|7654.6|7659.9|7657.9|7659.9|7657.9|7656.1|7654.1|354
1695052500000|2023-09-18 15:55:00|7660.4|7658.4|7658.4|7656.4|7661.9|7659.9|7657.9|7655.9|433
1695052800000|2023-09-18 16:00:00|7658.9|7656.9|7660.1|7658.1|7660.1|7658.1|7657.4|7655.4|308
1695053100000|2023-09-18 16:05:00|7659.9|7657.9|7656.9|7654.9|7660.1|7658.1|7656.1|7654.1|379
1695053400000|2023-09-18 16:10:00|7656.4|7654.4|7658.4|7656.4|7658.4|7656.4|7655.4|7653.4|225
1695053700000|2023-09-18 16:15:00|7658.9|7656.9|7659.9|7657.9|7660.4|7658.4|7656.9|7654.9|237
1695054000000|2023-09-18 16:20:00|7660.1|7658.1|7658.9|7656.9|7660.1|7658.1|7657.4|7655.4|83
1695054300000|2023-09-18 16:25:00|7658.4|7656.4|7658.9|7656.9|7660.4|7658.4|7658.1|7656.1|236
1695054600000|2023-09-18 16:30:00|7659.4|7657.4|7660.9|7658.9|7661.9|7659.9|7659.4|7657.4|176
1695054900000|2023-09-18 16:35:00|7661.1|7659.1|7660.9|7658.9|7662.4|7660.4|7660.6|7658.6|127
1695055200000|2023-09-18 16:40:00|7661.4|7659.4|7660.1|7658.1|7661.9|7659.9|7659.9|7657.9|52
1695055500000|2023-09-18 16:45:00|7660.4|7658.4|7660.9|7658.9|7661.9|7659.9|7659.9|7657.9|148
1695055800000|2023-09-18 16:50:00|7661.1|7659.1|7660.6|7658.6|7661.9|7659.9|7660.4|7658.4|72
1695056100000|2023-09-18 16:55:00|7660.9|7658.9|7660.4|7658.4|7661.1|7659.1|7660.4|7658.4|82
1695056400000|2023-09-18 17:00:00|7660.6|7658.6|7661.6|7659.6|7662.6|7660.6|7660.4|7658.4|89
1695056700000|2023-09-18 17:05:00|7661.9|7659.9|7660.9|7658.9|7662.4|7660.4|7660.4|7658.4|126
1695057000000|2023-09-18 17:10:00|7660.6|7658.6|7660.4|7658.4|7661.9|7659.9|7660.4|7658.4|113
1695057300000|2023-09-18 17:15:00|7659.9|7657.9|7658.4|7656.4|7660.4|7658.4|7657.1|7655.1|108
1695057600000|2023-09-18 17:20:00|7658.6|7656.6|7660.9|7658.9|7660.9|7658.9|7658.6|7656.6|43
1695057900000|2023-09-18 17:25:00|7661.1|7659.1|7660.4|7658.4|7662.1|7660.1|7659.9|7657.9|80
1695058200000|2023-09-18 17:30:00|7660.6|7658.6|7663.4|7661.4|7663.4|7661.4|7660.4|7658.4|138
1695058500000|2023-09-18 17:35:00|7662.9|7660.9|7662.4|7660.4|7662.9|7660.9|7661.1|7659.1|150
1695058800000|2023-09-18 17:40:00|7661.9|7659.9|7660.9|7658.9|7662.9|7660.9|7660.4|7658.4|82
1695059100000|2023-09-18 17:45:00|7661.1|7659.1|7660.1|7658.1|7661.6|7659.6|7659.6|7657.6|38
1695059400000|2023-09-18 17:50:00|7660.4|7658.4|7660.1|7658.1|7660.9|7658.9|7659.4|7657.4|108
1695059700000|2023-09-18 17:55:00|7659.9|7657.9|7659.1|7657.1|7660.9|7658.9|7659.1|7657.1|55
1695060000000|2023-09-18 18:00:00|7659.4|7657.4|7659.4|7657.4|7660.4|7658.4|7659.4|7657.4|41
1695060300000|2023-09-18 18:05:00|7659.1|7657.1|7657.9|7655.9|7659.1|7657.1|7657.4|7655.4|81
1695060600000|2023-09-18 18:10:00|7657.6|7655.6|7657.9|7655.9|7657.9|7655.9|7656.6|7654.6|74
1695060900000|2023-09-18 18:15:00|7658.4|7656.4|7658.4|7656.4|7658.9|7656.9|7657.6|7655.6|79
1695061200000|2023-09-18 18:20:00|7658.9|7656.9|7658.4|7656.4|7659.4|7657.4|7658.1|7656.1|27
1695061500000|2023-09-18 18:25:00|7657.9|7655.9|7659.4|7657.4|7659.4|7657.4|7657.1|7655.1|61
1695061800000|2023-09-18 18:30:00|7659.1|7657.1|7660.9|7658.9|7661.9|7659.9|7658.4|7656.4|67
1695062100000|2023-09-18 18:35:00|7661.1|7659.1|7660.6|7658.6|7661.1|7659.1|7659.9|7657.9|113
1695062400000|2023-09-18 18:40:00|7660.4|7658.4|7661.1|7659.1|7661.6|7659.6|7660.1|7658.1|95
1695062700000|2023-09-18 18:45:00|7661.4|7659.4|7660.4|7658.4|7661.9|7659.9|7660.4|7658.4|49
1695063000000|2023-09-18 18:50:00|7659.9|7657.9|7655.9|7653.9|7659.9|7657.9|7654.9|7652.9|80
1695063300000|2023-09-18 18:55:00|7655.4|7653.4|7656.9|7654.9|7658.1|7656.1|7655.1|7653.1|67
1695063600000|2023-09-18 19:00:00|7657.1|7655.1|7656.9|7654.9|7657.1|7655.1|7655.9|7653.9|55
1695063900000|2023-09-18 19:05:00|7656.4|7654.4|7656.4|7654.4|7657.4|7655.4|7656.4|7654.4|45
1695064200000|2023-09-18 19:10:00|7656.9|7654.9|7655.9|7653.9|7657.1|7655.1|7654.4|7652.4|41
1695064500000|2023-09-18 19:15:00|7656.4|7654.4|7654.9|7652.9|7656.9|7654.9|7654.4|7652.4|73
1695064800000|2023-09-18 19:20:00|7654.6|7652.6|7652.9|7650.9|7654.9|7652.9|7652.9|7650.9|40
1695065100000|2023-09-18 19:25:00|7653.1|7651.1|7655.4|7653.4|7655.4|7653.4|7653.1|7651.1|92
1695065400000|2023-09-18 19:30:00|7654.9|7652.9|7653.9|7651.9|7654.9|7652.9|7653.1|7651.1|40
1695065700000|2023-09-18 19:35:00|7653.4|7651.4|7652.4|7650.4|7653.9|7651.9|7651.9|7649.9|65
1695066000000|2023-09-18 19:40:00|7652.6|7650.6|7652.1|7650.1|7653.4|7651.4|7651.4|7649.4|143
1695066300000|2023-09-18 19:45:00|7651.9|7649.9|7652.4|7650.4|7653.4|7651.4|7651.4|7649.4|109
1695066600000|2023-09-18 19:50:00|7652.6|7650.6|7654.9|7652.9|7655.4|7653.4|7652.4|7650.4|153
1695066900000|2023-09-18 19:55:00|7654.6|7652.6|7665.2|7661.2|7665.3|7661.9|7654.6|7652.6|894
1695067200000|2023-09-18 20:00:00|7664|7660|7663.3|7659.3|7665.3|7661.3|7663.3|7659.3|0
1695067500000|2023-09-18 20:05:00|7663.4|7659.4|7664.2|7660.2|7664.4|7660.4|7661.8|7657.8|0
1695067800000|2023-09-18 20:10:00|7664.1|7660.1|7665.7|7661.7|7666.6|7662.6|7663.8|7659.8|0
1695068100000|2023-09-18 20:15:00|7665.6|7661.6|7665.6|7661.6|7666.5|7662.5|7664.2|7660.2|0
1695068400000|2023-09-18 20:20:00|7665.5|7661.5|7667.2|7663.2|7667.2|7663.2|7665.4|7661.4|0
1695068700000|2023-09-18 20:25:00|7667.1|7663.1|7666.9|7662.9|7667.1|7663.1|7666.5|7662.5|0
1695069000000|2023-09-18 20:30:00|7666.8|7662.8|7669.9|7665.9|7669.9|7665.9|7666.3|7662.3|0
1695069300000|2023-09-18 20:35:00|7669.8|7665.8|7667.8|7663.8|7669.8|7665.8|7667.8|7663.8|0
1695069600000|2023-09-18 20:40:00|7667.9|7663.9|7667.5|7663.5|7668.1|7664.1|7667.5|7663.5|0
1695069900000|2023-09-18 20:45:00|7667.6|7663.6|7665|7661|7667.7|7663.7|7664.6|7660.6|0
1695070200000|2023-09-18 20:50:00|7664.9|7660.9|7664|7660|7664.9|7660.9|7663.7|7659.7|0
1695070500000|2023-09-18 20:55:00|7663.9|7659.9|7662.6|7658.6|7664|7660|7662.6|7658.6|0
1695070800000|2023-09-18 21:00:00|7662.5|7658.5|7662.3|7658.3|7662.5|7658.5|7661.9|7657.9|0
1695071100000|2023-09-18 21:05:00|7662.2|7658.2|7662.2|7658.2|7662.2|7658.2|7661.8|7657.8|0
1695071400000|2023-09-18 21:10:00|7662.1|7658.1|7662.3|7658.3|7662.3|7658.3|7662.1|7658.1|0
1695071700000|2023-09-18 21:15:00|7662.2|7658.2|7662.4|7658.4|7662.4|7658.4|7662.2|7658.2|0
1695072000000|2023-09-18 21:20:00|7662.3|7658.3|7662.3|7658.3|7662.4|7658.4|7662.1|7658.1|0
1695072300000|2023-09-18 21:25:00|7662.4|7658.4|7661.6|7657.6|7662.4|7658.4|7661.6|7657.6|0
1695072600000|2023-09-18 21:30:00|7661.8|7657.8|7662.4|7658.4|7662.5|7658.5|7661.8|7657.8|0
1695072900000|2023-09-18 21:35:00|7662.5|7658.5|7662.6|7658.6|7662.6|7658.6|7662.5|7658.5|0
1695073200000|2023-09-18 21:40:00|7662.5|7658.5|7662.5|7658.5|7662.5|7658.5|7662.5|7658.5|0
1695073500000|2023-09-18 21:45:00|7662.6|7658.6|7662.7|7658.7|7662.7|7658.7|7662.6|7658.6|0
1695073800000|2023-09-18 21:50:00|7662.8|7658.8|7662.6|7658.6|7662.8|7658.8|7662.5|7658.5|0
1695074100000|2023-09-18 21:55:00|7662.7|7658.7|7662.5|7658.5|7662.8|7658.8|7662.4|7658.4|0
1695074400000|2023-09-18 22:00:00|7662.8|7658.8|7663.9|7659.9|7664.2|7660.2|7662.5|7658.5|0
1695074700000|2023-09-18 22:05:00|7663.8|7659.8|7663.2|7659.2|7663.8|7659.8|7663.2|7659.2|0
1695075000000|2023-09-18 22:10:00|7663.3|7659.3|7664.7|7660.7|7665|7661|7663.3|7659.3|0
1695075300000|2023-09-18 22:15:00|7664.6|7660.6|7665.6|7661.6|7666.1|7662.1|7664.3|7660.3|0
1695075600000|2023-09-18 22:20:00|7665.5|7661.5|7665.8|7661.8|7666.1|7662.1|7665.5|7661.5|0
1695075900000|2023-09-18 22:25:00|7665.9|7661.9|7666.1|7662.1|7666.1|7662.1|7665.8|7661.8|0
1695076200000|2023-09-18 22:30:00|7666|7662|7665.5|7661.5|7666|7662|7665.2|7661.2|0
1695076500000|2023-09-18 22:35:00|7665.4|7661.4|7665.5|7661.5|7665.5|7661.5|7665.2|7661.2|0
1695076800000|2023-09-18 22:40:00|7665.4|7661.4|7665.2|7661.2|7665.5|7661.5|7665.2|7661.2|0
1695077100000|2023-09-18 22:45:00|7665.3|7661.3|7665.8|7661.8|7665.8|7661.8|7665.2|7661.2|0
1695077400000|2023-09-18 22:50:00|7665.7|7661.7|7665.4|7661.4|7665.8|7661.8|7665.2|7661.2|0
1695077700000|2023-09-18 22:55:00|7665.6|7661.6|7665.8|7661.8|7666.1|7662.1|7665.6|7661.6|0
1695078000000|2023-09-18 23:00:00|7665.7|7661.7|7665.9|7661.9|7666.2|7662.2|7665.4|7661.4|0
1695078300000|2023-09-18 23:05:00|7666|7662|7665.6|7661.6|7666.2|7662.2|7665.3|7661.3|0
1695078600000|2023-09-18 23:10:00|7665.7|7661.7|7665.3|7661.3|7665.9|7661.9|7665.3|7661.3|0
1695078900000|2023-09-18 23:15:00|7665.4|7661.4|7665.3|7661.3|7665.6|7661.6|7665|7661|0
1695079200000|2023-09-18 23:20:00|7665.4|7661.4|7665.6|7661.6|7665.6|7661.6|7665.3|7661.3|0
1695079500000|2023-09-18 23:25:00|7665.5|7661.5|7665.1|7661.1|7665.5|7661.5|7665.1|7661.1|0
1695079800000|2023-09-18 23:30:00|7665.2|7661.2|7664.5|7660.5|7665.3|7661.3|7664.4|7660.4|0
1695080100000|2023-09-18 23:35:00|7664.6|7660.6|7665|7661|7665.2|7661.2|7664.6|7660.6|0
1695080400000|2023-09-18 23:40:00|7664.9|7660.9|7666.5|7662.5|7666.5|7662.5|7664.9|7660.9|0
1695080700000|2023-09-18 23:45:00|7666.6|7662.6|7666.5|7662.5|7666.8|7662.8|7666.5|7662.5|0
1695081000000|2023-09-18 23:50:00|7666.4|7662.4|7666.3|7662.3|7666.5|7662.5|7665.9|7661.9|0
1695081300000|2023-09-18 23:55:00|7666.4|7662.4|7666.8|7662.8|7666.8|7662.8|7666.3|7662.3|0
1695081600000|2023-09-19 00:00:00|7666.7|7662.7|7670.3|7667.3|7670.3|7667.3|7664.3|7661.3|172
1695081900000|2023-09-19 00:05:00|7670.8|7667.8|7669.3|7666.3|7674.3|7671.3|7668.5|7665.5|158
1695082200000|2023-09-19 00:10:00|7669|7666|7669.5|7666.5|7669.8|7666.8|7667.5|7664.5|64
1695082500000|2023-09-19 00:15:00|7669.8|7666.8|7668.5|7665.5|7669.8|7666.8|7666.3|7663.3|85
1695082800000|2023-09-19 00:20:00|7668.3|7665.3|7667|7664|7669.8|7666.8|7666.8|7663.8|35
1695083100000|2023-09-19 00:25:00|7666.8|7663.8|7668.5|7665.5|7668.5|7665.5|7666.8|7663.8|12
1695083400000|2023-09-19 00:30:00|7668|7665|7668|7665|7668.5|7665.5|7667.3|7664.3|21
1695083700000|2023-09-19 00:35:00|7667.5|7664.5|7669|7666|7669|7666|7664|7661|74
1695084000000|2023-09-19 00:40:00|7668.5|7665.5|7669.5|7666.5|7670.5|7667.5|7668.3|7665.3|44
1695084300000|2023-09-19 00:45:00|7669.3|7666.3|7669.5|7666.5|7669.5|7666.5|7667|7664|38
1695084600000|2023-09-19 00:50:00|7669|7666|7671|7668|7672.3|7669.3|7669|7666|27
1695084900000|2023-09-19 00:55:00|7670.5|7667.5|7670.8|7667.8|7671|7668|7670.3|7667.3|7
1695085200000|2023-09-19 01:00:00|7671.3|7668.3|7670.5|7667.5|7671.8|7668.8|7670|7667|26
1695085500000|2023-09-19 01:05:00|7670.8|7667.8|7669|7666|7670.8|7667.8|7668.3|7665.3|10
1695085800000|2023-09-19 01:10:00|7668.8|7665.8|7667|7664|7670.5|7667.5|7666.5|7663.5|22
1695086100000|2023-09-19 01:15:00|7666.8|7663.8|7667.5|7664.5|7667.5|7664.5|7664.8|7661.8|19
1695086400000|2023-09-19 01:20:00|7667.8|7664.8|7668.5|7665.5|7669|7666|7667.8|7664.8|1
1695086700000|2023-09-19 01:25:00|7668.8|7665.8|7665|7662|7669|7666|7665|7662|12
1695087000000|2023-09-19 01:30:00|7664.8|7661.8|7662.3|7659.3|7665|7662|7661.8|7658.8|16
1695087300000|2023-09-19 01:35:00|7662|7659|7660.8|7657.8|7664.5|7661.5|7660.5|7657.5|34
1695087600000|2023-09-19 01:40:00|7661|7658|7662.8|7659.8|7662.8|7659.8|7660|7657|9
1695087900000|2023-09-19 01:45:00|7662.5|7659.5|7663|7660|7663.5|7660.5|7661|7658|11
1695088200000|2023-09-19 01:50:00|7662.8|7659.8|7661|7658|7663|7660|7660|7657|14
1695088500000|2023-09-19 01:55:00|7661.3|7658.3|7660.5|7657.5|7661.8|7658.8|7660|7657|9
1695088800000|2023-09-19 02:00:00|7661|7658|7662.8|7659.8|7663|7660|7660|7657|32
1695089100000|2023-09-19 02:05:00|7662.5|7659.5|7664.8|7661.8|7664.8|7661.8|7662.3|7659.3|15
1695089400000|2023-09-19 02:10:00|7664.3|7661.3|7665|7662|7665|7662|7664|7661|22
1695089700000|2023-09-19 02:15:00|7664.8|7661.8|7665.3|7662.3|7665.5|7662.5|7664.5|7661.5|0
1695090000000|2023-09-19 02:20:00|7665.5|7662.5|7663|7660|7665.5|7662.5|7663|7660|11
1695090300000|2023-09-19 02:25:00|7663.3|7660.3|7663|7660|7663.3|7660.3|7661.8|7658.8|5
1695090600000|2023-09-19 02:30:00|7662.5|7659.5|7663.3|7660.3|7663.5|7660.5|7661|7658|2
1695090900000|2023-09-19 02:35:00|7663|7660|7665|7662|7665|7662|7663|7660|8
1695091200000|2023-09-19 02:40:00|7664.8|7661.8|7666|7663|7666.5|7663.5|7664.8|7661.8|2
1695091500000|2023-09-19 02:45:00|7665.8|7662.8|7665.3|7662.3|7666|7663|7665.3|7662.3|0
1695091800000|2023-09-19 02:50:00|7665.5|7662.5|7665|7662|7665.5|7662.5|7665|7662|1
1695092100000|2023-09-19 02:55:00|7665.3|7662.3|7666.5|7663.5|7666.5|7663.5|7664.5|7661.5|0
1695092400000|2023-09-19 03:00:00|7666.3|7663.3|7666.5|7663.5|7666.5|7663.5|7666|7663|5
1695092700000|2023-09-19 03:05:00|7666.3|7663.3|7666.5|7663.5|7666.8|7663.8|7666|7663|2
1695093000000|2023-09-19 03:10:00|7666.3|7663.3|7666.5|7663.5|7666.8|7663.8|7666|7663|3
1695093300000|2023-09-19 03:15:00|7666.3|7663.3|7666.5|7663.5|7667|7664|7666|7663|13
1695093600000|2023-09-19 03:20:00|7666.8|7663.8|7667|7664|7667.3|7664.3|7666.8|7663.8|2
1695093900000|2023-09-19 03:25:00|7667.3|7664.3|7666.5|7663.5|7667.3|7664.3|7666|7663|8
1695094200000|2023-09-19 03:30:00|7666.8|7663.8|7667.8|7664.8|7667.8|7664.8|7666.5|7663.5|20
1695094500000|2023-09-19 03:35:00|7667.5|7664.5|7669|7666|7669|7666|7666.5|7663.5|46
1695094800000|2023-09-19 03:40:00|7668.8|7665.8|7668.3|7665.3|7669.3|7666.3|7668|7665|15
1695095100000|2023-09-19 03:45:00|7668|7665|7667.3|7664.3|7668|7665|7666.8|7663.8|20
1695095400000|2023-09-19 03:50:00|7667.5|7664.5|7668.5|7665.5|7668.5|7665.5|7667.3|7664.3|11
1695095700000|2023-09-19 03:55:00|7668|7665|7668|7665|7668.5|7665.5|7667|7664|5
1695096000000|2023-09-19 04:00:00|7667.8|7664.8|7667.5|7664.5|7668.5|7665.5|7666.8|7663.8|21
1695096300000|2023-09-19 04:05:00|7668|7665|7668.3|7665.3|7669|7666|7667|7664|14
1695096600000|2023-09-19 04:10:00|7668.5|7665.5|7668.8|7665.8|7669|7666|7667.3|7664.3|12
1695096900000|2023-09-19 04:15:00|7668.5|7665.5|7668.8|7665.8|7669|7666|7667.8|7664.8|2
1695097200000|2023-09-19 04:20:00|7668.5|7665.5|7668|7665|7668.5|7665.5|7667.8|7664.8|6
1695097500000|2023-09-19 04:25:00|7668.3|7665.3|7667.5|7664.5|7668.3|7665.3|7667.5|7664.5|4
1695097800000|2023-09-19 04:30:00|7667.3|7664.3|7664.3|7661.3|7667.3|7664.3|7664|7661|20
1695098100000|2023-09-19 04:35:00|7664.5|7661.5|7664|7661|7664.5|7661.5|7663.8|7660.8|14
1695098400000|2023-09-19 04:40:00|7663.8|7660.8|7661.3|7658.3|7663.8|7660.8|7661|7658|31
1695098700000|2023-09-19 04:45:00|7661.5|7658.5|7660|7657|7661.5|7658.5|7660|7657|32
1695099000000|2023-09-19 04:50:00|7659.8|7656.8|7659.3|7656.3|7660.3|7657.3|7659|7656|27
1695099300000|2023-09-19 04:55:00|7659|7656|7660.5|7657.5|7660.5|7657.5|7658.5|7655.5|16
1695099600000|2023-09-19 05:00:00|7660.3|7657.3|7656.8|7653.8|7660.3|7657.3|7656.8|7653.8|25
1695099900000|2023-09-19 05:05:00|7656.5|7653.5|7658.5|7655.5|7660|7657|7656.3|7653.3|61
1695100200000|2023-09-19 05:10:00|7658|7655|7658.5|7655.5|7659.5|7656.5|7657.5|7654.5|40
1695100500000|2023-09-19 05:15:00|7658.8|7655.8|7659|7656|7659.5|7656.5|7657.8|7654.8|22
1695100800000|2023-09-19 05:20:00|7658.8|7655.8|7656.3|7653.3|7659|7656|7655.8|7652.8|29
1695101100000|2023-09-19 05:25:00|7656.5|7653.5|7655|7652|7657|7654|7652.8|7649.8|101
1695101400000|2023-09-19 05:30:00|7654.8|7651.8|7655|7652|7655.5|7652.5|7652.5|7649.5|42
1695101700000|2023-09-19 05:35:00|7654.8|7651.8|7653|7650|7655.5|7652.5|7651|7648|76
1695102000000|2023-09-19 05:40:00|7653.8|7650.8|7652|7649|7654|7651|7651.8|7648.8|37
1695102300000|2023-09-19 05:45:00|7652.3|7649.3|7655|7652|7655|7652|7651|7648|123
1695102600000|2023-09-19 05:50:00|7655.3|7652.3|7655|7652|7655.5|7652.5|7652.8|7649.8|128
1695102900000|2023-09-19 05:55:00|7654.8|7651.8|7652|7649|7657|7654|7652|7649|93
1695103200000|2023-09-19 06:00:00|7653.5|7650.5|7650|7648|7653.5|7650.8|7646.5|7644.5|325
1695103500000|2023-09-19 06:05:00|7650.3|7648.3|7649.3|7647.3|7650.3|7648.3|7644.8|7642.8|205
1695103800000|2023-09-19 06:10:00|7648.5|7646.5|7646.3|7644.3|7650|7648|7644.3|7642.3|160
1695104100000|2023-09-19 06:15:00|7646|7644|7647.8|7645.8|7648.5|7646.5|7644.3|7642.3|205
1695104400000|2023-09-19 06:20:00|7647.3|7645.3|7646.3|7644.3|7648.8|7646.8|7642.8|7640.8|271
1695104700000|2023-09-19 06:25:00|7646|7644|7647|7645|7648.3|7646.3|7646|7644|143
1695105000000|2023-09-19 06:30:00|7646.8|7644.8|7649.3|7647.3|7650.3|7648.3|7646.5|7644.5|131
1695105300000|2023-09-19 06:35:00|7648.8|7646.8|7647.5|7645.5|7649|7647|7646.8|7644.8|97
1695105600000|2023-09-19 06:40:00|7647.3|7645.3|7652|7650|7652|7650|7647.3|7645.3|71
1695105900000|2023-09-19 06:45:00|7651.8|7649.8|7648.3|7646.3|7651.8|7649.8|7647|7645|114
1695106200000|2023-09-19 06:50:00|7648|7646|7649.3|7647.3|7649.3|7647.3|7647.8|7645.8|73
1695106500000|2023-09-19 06:55:00|7649.8|7647.8|7653.8|7651.8|7653.8|7651.8|7649.8|7647.8|325
1695106800000|2023-09-19 07:00:00|7653.3|7652.3|7652.3|7651.3|7654.3|7653.3|7643.3|7642.3|2682
1695107100000|2023-09-19 07:05:00|7652.8|7651.8|7650.5|7649.5|7655.8|7654.8|7647|7646|1459
1695107400000|2023-09-19 07:10:00|7650.3|7649.3|7656|7655|7661|7660|7650.3|7649.3|1144
1695107700000|2023-09-19 07:15:00|7656.3|7655.3|7661|7660|7661.3|7660.3|7655.5|7654.5|796
1695108000000|2023-09-19 07:20:00|7660.8|7659.8|7661.8|7660.8|7664|7663|7660.8|7659.8|723
1695108300000|2023-09-19 07:25:00|7661.3|7660.3|7663.3|7662.3|7663.8|7662.8|7657.3|7656.3|674
1695108600000|2023-09-19 07:30:00|7663.8|7662.8|7666.3|7665.3|7666.8|7665.8|7661.8|7660.8|1104
1695108900000|2023-09-19 07:35:00|7665.8|7664.8|7668.8|7667.8|7669.5|7668.5|7663.5|7662.5|811
1695109200000|2023-09-19 07:40:00|7668.1|7667.1|7665.6|7664.6|7668.3|7667.3|7661.6|7660.6|641
1695109500000|2023-09-19 07:45:00|7666.1|7665.1|7668.1|7667.1|7669.1|7668.1|7661.1|7660.1|502
1695109800000|2023-09-19 07:50:00|7667.6|7666.6|7669.8|7668.8|7670.1|7669.1|7662.1|7661.1|499
1695110100000|2023-09-19 07:55:00|7669.6|7668.6|7672.1|7671.1|7673.1|7672.1|7665.8|7664.8|653
1695110400000|2023-09-19 08:00:00|7671.6|7670.6|7677.3|7676.3|7678.6|7677.6|7668.8|7667.8|792
1695110700000|2023-09-19 08:05:00|7677.6|7676.6|7680.1|7679.1|7681.6|7680.6|7676.1|7675.1|713
1695111000000|2023-09-19 08:10:00|7680.3|7679.3|7680.6|7679.6|7681.1|7680.1|7674.6|7673.6|669
1695111300000|2023-09-19 08:15:00|7680.8|7679.8|7675.3|7674.3|7681.1|7680.1|7673.6|7672.6|494
1695111600000|2023-09-19 08:20:00|7675.6|7674.6|7681.1|7680.1|7682.3|7681.3|7675.6|7674.6|490
1695111900000|2023-09-19 08:25:00|7681.3|7680.3|7681.1|7680.1|7682.8|7681.8|7679.8|7678.8|372
1695112200000|2023-09-19 08:30:00|7680.8|7679.8|7672.8|7671.8|7680.8|7679.8|7667.8|7666.8|417
1695112500000|2023-09-19 08:35:00|7672.6|7671.6|7669.1|7668.1|7673.6|7672.6|7667.6|7666.6|396
1695112800000|2023-09-19 08:40:00|7669.3|7668.3|7669.1|7668.1|7671.1|7670.1|7667.1|7666.1|456
1695113100000|2023-09-19 08:45:00|7669.6|7668.6|7672.1|7671.1|7672.8|7671.8|7666.8|7665.8|309
1695113400000|2023-09-19 08:50:00|7671.6|7670.6|7673.1|7672.1|7674.1|7673.1|7670.1|7669.1|282
1695113700000|2023-09-19 08:55:00|7673.3|7672.3|7671.1|7670.1|7673.3|7672.3|7670.6|7669.6|205
1695114000000|2023-09-19 09:00:00|7671.3|7670.3|7667.3|7666.3|7671.6|7670.6|7666.6|7665.6|291
1695114300000|2023-09-19 09:05:00|7667.6|7666.6|7660.1|7659.1|7667.6|7666.6|7660.1|7659.1|273
1695114600000|2023-09-19 09:10:00|7660.3|7659.3|7659.6|7658.6|7660.6|7659.6|7657.1|7656.1|365
1695114900000|2023-09-19 09:15:00|7659.3|7658.3|7664.6|7663.6|7664.8|7663.8|7659.1|7658.1|274
1695115200000|2023-09-19 09:20:00|7664.1|7663.1|7658.6|7657.6|7664.1|7663.1|7658.1|7657.1|206
1695115500000|2023-09-19 09:25:00|7658.8|7657.8|7666.1|7665.1|7666.3|7665.3|7657.8|7656.8|199
1695115800000|2023-09-19 09:30:00|7666.6|7665.6|7661.6|7660.6|7666.6|7665.6|7661.1|7660.1|298
1695116100000|2023-09-19 09:35:00|7662.1|7661.1|7662.1|7661.1|7663.1|7662.1|7653.6|7652.6|531
1695116400000|2023-09-19 09:40:00|7662.6|7661.6|7664.1|7663.1|7665.1|7664.1|7661.8|7660.8|179
1695116700000|2023-09-19 09:45:00|7664.3|7663.3|7663.6|7662.6|7666.6|7665.6|7663.1|7662.1|214
1695117000000|2023-09-19 09:50:00|7663.8|7662.8|7663.1|7662.1|7665.3|7664.3|7661.6|7660.6|345
1695117300000|2023-09-19 09:55:00|7662.8|7661.8|7665.1|7664.1|7665.1|7664.1|7661.6|7660.6|230
1695117600000|2023-09-19 10:00:00|7664.8|7663.8|7669.1|7668.1|7669.8|7668.8|7663.1|7662.1|340
1695117900000|2023-09-19 10:05:00|7668.8|7667.8|7672.1|7671.1|7672.8|7671.8|7667.6|7666.6|275
1695118200000|2023-09-19 10:10:00|7672.3|7671.3|7671.6|7670.6|7673.8|7672.8|7671.6|7670.6|222
1695118500000|2023-09-19 10:15:00|7671.3|7670.3|7671.6|7670.6|7673.8|7672.8|7671.1|7670.1|173
1695118800000|2023-09-19 10:20:00|7671.8|7670.8|7671.1|7670.1|7672.1|7671.1|7669.6|7668.6|362
1695119100000|2023-09-19 10:25:00|7670.8|7669.8|7669.1|7668.1|7671.1|7670.1|7668.1|7667.1|297
1695119400000|2023-09-19 10:30:00|7668.1|7667.1|7670.3|7669.3|7672.6|7671.6|7667.6|7666.6|199
1695119700000|2023-09-19 10:35:00|7670.6|7669.6|7669.6|7668.6|7672.3|7671.3|7669.1|7668.1|290
1695120000000|2023-09-19 10:40:00|7669.3|7668.3|7670.8|7669.8|7671.6|7670.6|7667.6|7666.6|178
1695120300000|2023-09-19 10:45:00|7670.6|7669.6|7663.1|7662.1|7670.6|7669.6|7661.6|7660.6|308
1695120600000|2023-09-19 10:50:00|7663.3|7662.3|7663.8|7662.8|7665.8|7664.8|7663.3|7662.3|370
1695120900000|2023-09-19 10:55:00|7663.6|7662.6|7659.8|7658.8|7663.6|7662.6|7659.6|7658.6|474
1695121200000|2023-09-19 11:00:00|7660.1|7659.1|7660.8|7659.8|7662.1|7661.1|7658.6|7657.6|218
1695121500000|2023-09-19 11:05:00|7661.1|7660.1|7663.1|7662.1|7666.1|7665.1|7661.1|7660.1|280
1695121800000|2023-09-19 11:10:00|7663.3|7662.3|7660.8|7659.8|7663.6|7662.6|7659.8|7658.8|200
1695122100000|2023-09-19 11:15:00|7661.1|7660.1|7656.8|7655.8|7661.3|7660.3|7656.3|7655.3|197
1695122400000|2023-09-19 11:20:00|7656.3|7655.3|7658.3|7657.3|7660.6|7659.6|7656.3|7655.3|134
1695122700000|2023-09-19 11:25:00|7658.6|7657.6|7659.6|7658.6|7659.6|7658.6|7656.3|7655.3|212
1695123000000|2023-09-19 11:30:00|7659.3|7658.3|7657.8|7656.8|7659.3|7658.3|7655.6|7654.6|234
1695123300000|2023-09-19 11:35:00|7658.1|7657.1|7657.1|7656.1|7659.8|7658.8|7656.6|7655.6|160
1695123600000|2023-09-19 11:40:00|7657.9|7656.9|7656.4|7655.4|7658.9|7657.9|7655.6|7654.6|274
1695123900000|2023-09-19 11:45:00|7656.6|7655.6|7659.9|7658.9|7659.9|7658.9|7655.4|7654.4|252
1695124200000|2023-09-19 11:50:00|7659.4|7658.4|7659.9|7658.9|7662.4|7661.4|7659.4|7658.4|224
1695124500000|2023-09-19 11:55:00|7659.6|7658.6|7657.4|7656.4|7659.9|7658.9|7656.9|7655.9|265
1695124800000|2023-09-19 12:00:00|7657.6|7656.6|7656.9|7655.9|7659.4|7658.4|7655.6|7654.6|182
1695125100000|2023-09-19 12:05:00|7656.6|7655.6|7657.9|7656.9|7661.4|7660.4|7655.4|7654.4|306
1695125400000|2023-09-19 12:10:00|7657.6|7656.6|7659.9|7658.9|7660.4|7659.4|7655.6|7654.6|206
1695125700000|2023-09-19 12:15:00|7660.1|7659.1|7654.9|7653.9|7660.1|7659.1|7654.4|7653.4|272
1695126000000|2023-09-19 12:20:00|7654.4|7653.4|7654.4|7653.4|7655.4|7654.4|7652.1|7651.1|286
1695126300000|2023-09-19 12:25:00|7654.9|7653.9|7657.4|7656.4|7657.9|7656.9|7653.9|7652.9|247
1695126600000|2023-09-19 12:30:00|7657.6|7656.6|7653.4|7652.4|7659.6|7658.6|7652.1|7651.1|551
1695126900000|2023-09-19 12:35:00|7653.9|7652.9|7652.4|7651.4|7653.9|7652.9|7649.4|7648.4|421
1695127200000|2023-09-19 12:40:00|7652.6|7651.6|7652.4|7651.4|7655.4|7654.4|7651.4|7650.4|302
1695127500000|2023-09-19 12:45:00|7652.9|7651.9|7655.4|7654.4|7655.9|7654.9|7649.9|7648.9|405
1695127800000|2023-09-19 12:50:00|7655.6|7654.6|7653.6|7652.6|7656.4|7655.4|7648.9|7647.9|348
1695128100000|2023-09-19 12:55:00|7653.4|7652.4|7654.9|7653.9|7656.9|7655.9|7652.4|7651.4|456
1695128400000|2023-09-19 13:00:00|7655.1|7654.1|7652.1|7651.1|7656.1|7655.1|7650.9|7649.9|472
1695128700000|2023-09-19 13:05:00|7651.9|7650.9|7658.4|7657.4|7658.4|7657.4|7650.9|7649.9|290
1695129000000|2023-09-19 13:10:00|7657.9|7656.9|7659.6|7658.6|7660.9|7659.9|7656.1|7655.1|645
1695129300000|2023-09-19 13:15:00|7659.4|7658.4|7659.4|7658.4|7665.1|7664.1|7656.9|7655.9|1095
1695129600000|2023-09-19 13:20:00|7659.6|7658.6|7661.4|7660.4|7662.4|7661.4|7659.1|7658.1|237
1695129900000|2023-09-19 13:25:00|7661.1|7660.1|7662.4|7661.4|7665.4|7664.4|7660.6|7659.6|329
1695130200000|2023-09-19 13:30:00|7663.4|7662.4|7669.4|7668.4|7675.6|7674.6|7663.4|7662.4|1418
1695130500000|2023-09-19 13:35:00|7668.9|7667.9|7665.4|7664.4|7670.9|7669.9|7664.9|7663.9|499
1695130800000|2023-09-19 13:40:00|7665.6|7664.6|7662.4|7661.4|7665.9|7664.9|7657.9|7656.9|644
1695131100000|2023-09-19 13:45:00|7662.9|7661.9|7666.9|7665.9|7668.6|7667.6|7662.9|7661.9|461
1695131400000|2023-09-19 13:50:00|7667.1|7666.1|7667.4|7666.4|7670.9|7669.9|7665.4|7664.4|590
1695131700000|2023-09-19 13:55:00|7666.9|7665.9|7662.1|7661.1|7669.9|7668.9|7661.4|7660.4|623
1695132000000|2023-09-19 14:00:00|7662.4|7661.4|7660.4|7659.4|7662.9|7661.9|7657.1|7656.1|828
1695132300000|2023-09-19 14:05:00|7659.9|7658.9|7658.4|7657.4|7661.4|7660.4|7655.9|7654.9|499
1695132600000|2023-09-19 14:10:00|7658.8|7657.8|7655.5|7654.5|7659.5|7658.5|7653.8|7652.8|497
1695132900000|2023-09-19 14:15:00|7655.8|7654.8|7657.3|7656.3|7657.8|7656.8|7650.8|7649.8|491
1695133200000|2023-09-19 14:20:00|7656.8|7655.8|7659.3|7658.3|7661.3|7660.3|7656.5|7655.5|481
1695133500000|2023-09-19 14:25:00|7659.5|7658.5|7660.8|7659.8|7660.8|7659.8|7655.8|7654.8|519
1695133800000|2023-09-19 14:30:00|7661|7660|7654.3|7653.3|7661|7660|7651.3|7650.3|593
1695134100000|2023-09-19 14:35:00|7654.8|7653.8|7645|7644|7657|7656|7644.8|7643.8|649
1695134400000|2023-09-19 14:40:00|7644.8|7643.8|7654.5|7653.5|7657.3|7656.3|7644.8|7643.8|602
1695134700000|2023-09-19 14:45:00|7654.8|7653.8|7653.3|7652.3|7657.8|7656.8|7652.8|7651.8|592
1695135000000|2023-09-19 14:50:00|7652.8|7651.8|7651|7650|7655.3|7654.3|7651|7650|672
1695135300000|2023-09-19 14:55:00|7651.3|7650.3|7649.8|7648.8|7652.8|7651.8|7649.5|7648.5|764
1695135600000|2023-09-19 15:00:00|7649.3|7648.3|7645.3|7644.3|7649.8|7648.8|7645.3|7644.3|826
1695135900000|2023-09-19 15:05:00|7645.8|7644.8|7644.8|7643.8|7646.3|7645.3|7642|7641|952
1695136200000|2023-09-19 15:10:00|7644.3|7643.3|7652.3|7651.3|7652.3|7651.3|7642.3|7641.3|789
1695136500000|2023-09-19 15:15:00|7651.8|7650.8|7651.3|7650.3|7651.8|7650.8|7646.3|7645.3|711
1695136800000|2023-09-19 15:20:00|7651.8|7650.8|7655.3|7654.3|7655.3|7654.3|7650.8|7649.8|973
1695137100000|2023-09-19 15:25:00|7655.5|7654.5|7659.8|7657.8|7661|7660|7654.8|7653.8|3207
1695137400000|2023-09-19 15:30:00|7660.3|7658.3|7661.3|7659.3|7665.3|7663.3|7659|7657|5652
1695137700000|2023-09-19 15:35:00|7661.8|7659.8|7660.8|7658.8|7664.8|7662.8|7660.8|7658.8|958
1695138000000|2023-09-19 15:40:00|7660.5|7658.5|7658.3|7656.3|7662.3|7660.3|7658.3|7656.3|461
1695138300000|2023-09-19 15:45:00|7657.5|7655.5|7657.8|7655.8|7658.3|7656.3|7654.3|7652.3|515
1695138600000|2023-09-19 15:50:00|7657.3|7655.3|7658.8|7656.8|7659.3|7657.3|7656.5|7654.5|387
1695138900000|2023-09-19 15:55:00|7658.3|7656.3|7657.3|7655.3|7659.3|7657.3|7657|7655|244
1695139200000|2023-09-19 16:00:00|7656.8|7654.8|7656.8|7654.8|7657.3|7655.3|7655.8|7653.8|166
1695139500000|2023-09-19 16:05:00|7656.5|7654.5|7653.3|7651.3|7656.8|7654.8|7653.3|7651.3|140
1695139800000|2023-09-19 16:10:00|7653|7651|7651.8|7649.8|7653.3|7651.3|7651.3|7649.3|178
1695140100000|2023-09-19 16:15:00|7652.3|7650.3|7655.8|7653.8|7656.3|7654.3|7652|7650|132
1695140400000|2023-09-19 16:20:00|7656|7654|7655.3|7653.3|7656.3|7654.3|7654|7652|132
1695140700000|2023-09-19 16:25:00|7655.8|7653.8|7654.8|7652.8|7656.3|7654.3|7654|7652|147
1695141000000|2023-09-19 16:30:00|7654.5|7652.5|7651.8|7649.8|7654.8|7652.8|7651.8|7649.8|95
1695141300000|2023-09-19 16:35:00|7651.3|7649.3|7647.8|7645.8|7651.3|7649.3|7647.3|7645.3|221
1695141600000|2023-09-19 16:40:00|7648|7646|7646.5|7644.5|7648.8|7646.8|7646.3|7644.3|157
1695141900000|2023-09-19 16:45:00|7646.8|7644.8|7647.3|7645.3|7647.3|7645.3|7645.3|7643.3|100
1695142200000|2023-09-19 16:50:00|7647.5|7645.5|7646.8|7644.8|7648|7646|7645.3|7643.3|84
1695142500000|2023-09-19 16:55:00|7647.3|7645.3|7651|7649|7652.8|7650.8|7646.8|7644.8|221
1695142800000|2023-09-19 17:00:00|7651.3|7649.3|7651.3|7649.3|7651.3|7649.3|7649.8|7647.8|55
1695143100000|2023-09-19 17:05:00|7651|7649|7650.8|7648.8|7651.8|7649.8|7648.8|7646.8|106
1695143400000|2023-09-19 17:10:00|7650.3|7648.3|7648.8|7646.8|7650.8|7648.8|7648.3|7646.3|97
1695143700000|2023-09-19 17:15:00|7649.3|7647.3|7651.5|7649.5|7652.3|7650.3|7649.3|7647.3|139
1695144000000|2023-09-19 17:20:00|7651.8|7649.8|7651.3|7649.3|7652.8|7650.8|7651.3|7649.3|90
1695144300000|2023-09-19 17:25:00|7651.5|7649.5|7649.8|7647.8|7651.8|7649.8|7648.8|7646.8|87
1695144600000|2023-09-19 17:30:00|7650.3|7648.3|7652.3|7650.3|7652.8|7650.8|7650.3|7648.3|66
1695144900000|2023-09-19 17:35:00|7652.8|7650.8|7657.3|7655.3|7657.3|7655.3|7652.3|7650.3|276
1695145200000|2023-09-19 17:40:00|7657.8|7655.8|7659|7657|7659|7657|7656.8|7654.8|136
1695145500000|2023-09-19 17:45:00|7659.3|7657.3|7662.8|7660.8|7664|7662|7659.3|7657.3|217
1695145800000|2023-09-19 17:50:00|7663|7661|7662.3|7660.3|7663.8|7661.8|7661.3|7659.3|66
1695146100000|2023-09-19 17:55:00|7662|7660|7661.8|7659.8|7662|7660|7660.3|7658.3|52
1695146400000|2023-09-19 18:00:00|7662|7660|7662.3|7660.3|7663.3|7661.3|7661.3|7659.3|64
1695146700000|2023-09-19 18:05:00|7661.8|7659.8|7661.3|7659.3|7663.3|7661.3|7661.3|7659.3|58
1695147000000|2023-09-19 18:10:00|7661.8|7659.8|7661.3|7659.3|7662.8|7660.8|7660.3|7658.3|107
1695147300000|2023-09-19 18:15:00|7661.5|7659.5|7658.8|7656.8|7661.8|7659.8|7657.8|7655.8|118
1695147600000|2023-09-19 18:20:00|7659|7657|7658|7656|7659.8|7657.8|7657.8|7655.8|42
1695147900000|2023-09-19 18:25:00|7658.3|7656.3|7657.5|7655.5|7659|7657|7657.3|7655.3|36
1695148200000|2023-09-19 18:30:00|7657.8|7655.8|7660.8|7658.8|7660.8|7658.8|7657.5|7655.5|60
1695148500000|2023-09-19 18:35:00|7661|7659|7668.5|7666.5|7669.3|7667.3|7660.8|7658.8|261
1695148800000|2023-09-19 18:40:00|7668.8|7666.8|7668.3|7666.3|7669.5|7667.5|7668.3|7666.3|141
1695149100000|2023-09-19 18:45:00|7668.8|7666.8|7666.5|7664.5|7668.8|7666.8|7666.3|7664.3|78
1695149400000|2023-09-19 18:50:00|7666.3|7664.3|7664.5|7662.5|7666.8|7664.8|7662.8|7660.8|72
1695149700000|2023-09-19 18:55:00|7664.8|7662.8|7661.8|7659.8|7664.8|7662.8|7661.8|7659.8|59
1695150000000|2023-09-19 19:00:00|7661.3|7659.3|7660.3|7658.3|7661.5|7659.5|7659.8|7657.8|63
1695150300000|2023-09-19 19:05:00|7660.5|7658.5|7661.5|7659.5|7661.8|7659.8|7659|7657|94
1695150600000|2023-09-19 19:10:00|7661.3|7659.3|7661.8|7659.8|7662.3|7660.3|7658.8|7656.8|76
1695150900000|2023-09-19 19:15:00|7661.3|7659.3|7660.5|7658.5|7662.8|7660.8|7659.5|7657.5|87
1695151200000|2023-09-19 19:20:00|7660.3|7658.3|7660.8|7658.8|7661.3|7659.3|7659.3|7657.3|77
1695151500000|2023-09-19 19:25:00|7661|7659|7663.8|7661.8|7664.8|7662.8|7661|7659|49
1695151800000|2023-09-19 19:30:00|7664|7662|7662.8|7660.8|7664|7662|7661.5|7659.5|67
1695152100000|2023-09-19 19:35:00|7663|7661|7662.3|7660.3|7663.3|7661.3|7660.8|7658.8|59
1695152400000|2023-09-19 19:40:00|7661.8|7659.8|7663|7661|7663.3|7661.3|7660.8|7658.8|464
1695152700000|2023-09-19 19:45:00|7662.8|7660.8|7662.3|7660.3|7664.8|7662.8|7662.3|7660.3|443
1695153000000|2023-09-19 19:50:00|7662.5|7660.5|7661.3|7659.3|7663.5|7661.5|7660.3|7658.3|497
1695153300000|2023-09-19 19:55:00|7660.5|7658.5|7661.7|7657.7|7664.5|7662.5|7659.8|7657.2|988
1695153600000|2023-09-19 20:00:00|7663.3|7659.3|7663|7659|7666.1|7662.1|7663|7659|0
1695153900000|2023-09-19 20:05:00|7663.1|7659.1|7663.6|7659.6|7664.3|7660.3|7663.1|7659.1|0
1695154200000|2023-09-19 20:10:00|7663.5|7659.5|7664.2|7660.2|7664.5|7660.5|7663.3|7659.3|0
1695154500000|2023-09-19 20:15:00|7664|7660|7663.3|7659.3|7664|7660|7662.9|7658.9|0
1695154800000|2023-09-19 20:20:00|7663.2|7659.2|7663.3|7659.3|7663.3|7659.3|7662.7|7658.7|0
1695155100000|2023-09-19 20:25:00|7663.4|7659.4|7662.9|7658.9|7663.6|7659.6|7662.9|7658.9|0
1695155400000|2023-09-19 20:30:00|7663|7659|7663.3|7659.3|7663.3|7659.3|7662.9|7658.9|0
1695155700000|2023-09-19 20:35:00|7663.4|7659.4|7663.3|7659.3|7663.4|7659.4|7663.3|7659.3|0
1695156000000|2023-09-19 20:40:00|7663.2|7659.2|7662.9|7658.9|7663.3|7659.3|7662.9|7658.9|0
1695156300000|2023-09-19 20:45:00|7663|7659|7663.5|7659.5|7663.5|7659.5|7662.9|7658.9|0
1695156600000|2023-09-19 20:50:00|7663.4|7659.4|7662.9|7658.9|7663.6|7659.6|7662.9|7658.9|0
1695156900000|2023-09-19 20:55:00|7663|7659|7663.7|7659.7|7663.7|7659.7|7663|7659|0
1695157200000|2023-09-19 21:00:00|7663.6|7659.6|7663.8|7659.8|7663.9|7659.9|7663.5|7659.5|0
1695157500000|2023-09-19 21:05:00|7663.7|7659.7|7663.7|7659.7|7663.7|7659.7|7663.7|7659.7|0
1695157800000|2023-09-19 21:10:00|7663.9|7659.9|7663.8|7659.8|7663.9|7659.9|7663.8|7659.8|0
1695158100000|2023-09-19 21:15:00|7663.9|7659.9|7664|7660|7664|7660|7663.8|7659.8|0
1695158400000|2023-09-19 21:20:00|7663.9|7659.9|7663.8|7659.8|7664|7660|7663.8|7659.8|0
1695159000000|2023-09-19 21:30:00|7663.7|7659.7|7663.7|7659.7|7663.9|7659.9|7663.6|7659.6|0
1695159300000|2023-09-19 21:35:00|7663.8|7659.8|7663.7|7659.7|7663.8|7659.8|7663.7|7659.7|0
1695159600000|2023-09-19 21:40:00|7663.8|7659.8|7663.9|7659.9|7663.9|7659.9|7663.8|7659.8|0
1695159900000|2023-09-19 21:45:00|7664|7660|7664|7660|7664.1|7660.1|7663.9|7659.9|0
1695160200000|2023-09-19 21:50:00|7663.6|7659.6|7663.1|7659.1|7663.7|7659.7|7663.1|7659.1|0
1695160500000|2023-09-19 21:55:00|7663.2|7659.2|7663.2|7659.2|7663.5|7659.5|7663.1|7659.1|0
1695160800000|2023-09-19 22:00:00|7663.1|7659.1|7663.3|7659.3|7663.5|7659.5|7661.6|7657.6|0
1695161100000|2023-09-19 22:05:00|7663.2|7659.2|7664|7660|7664.1|7660.1|7663|7659|0
1695161400000|2023-09-19 22:10:00|7664.1|7660.1|7664.1|7660.1|7664.1|7660.1|7663.5|7659.5|0
1695161700000|2023-09-19 22:15:00|7664.2|7660.2|7664.1|7660.1|7664.5|7660.5|7664|7660|0
1695162000000|2023-09-19 22:20:00|7664.2|7660.2|7663.9|7659.9|7664.3|7660.3|7663.5|7659.5|0
1695162300000|2023-09-19 22:25:00|7663.8|7659.8|7663.5|7659.5|7663.9|7659.9|7663.5|7659.5|0
1695162600000|2023-09-19 22:30:00|7663.4|7659.4|7663|7659|7663.5|7659.5|7663|7659|0
1695162900000|2023-09-19 22:35:00|7662.9|7658.9|7662.4|7658.4|7663|7659|7662.4|7658.4|0
1695163200000|2023-09-19 22:40:00|7662.5|7658.5|7662.4|7658.4|7662.6|7658.6|7662.4|7658.4|0
1695163500000|2023-09-19 22:45:00|7662.3|7658.3|7662.7|7658.7|7662.7|7658.7|7662.1|7658.1|0
1695163800000|2023-09-19 22:50:00|7662.6|7658.6|7662.4|7658.4|7662.7|7658.7|7662.4|7658.4|0
1695164100000|2023-09-19 22:55:00|7662.5|7658.5|7663.1|7659.1|7663.1|7659.1|7662.4|7658.4|0
1695164400000|2023-09-19 23:00:00|7663.2|7659.2|7662.4|7658.4|7663.6|7659.6|7661.8|7657.8|0
1695164700000|2023-09-19 23:05:00|7662.5|7658.5|7662.7|7658.7|7663.3|7659.3|7662.4|7658.4|0
1695165000000|2023-09-19 23:10:00|7662.8|7658.8|7662.7|7658.7|7662.8|7658.8|7662.1|7658.1|0
1695165300000|2023-09-19 23:15:00|7662.6|7658.6|7662.7|7658.7|7663.3|7659.3|7662.4|7658.4|0
1695165600000|2023-09-19 23:20:00|7662.8|7658.8|7663.6|7659.6|7663.6|7659.6|7662.7|7658.7|0
1695165900000|2023-09-19 23:25:00|7663.5|7659.5|7663.8|7659.8|7663.8|7659.8|7663.3|7659.3|0
1695166200000|2023-09-19 23:30:00|7663.9|7659.9|7664|7660|7664.4|7660.4|7663.7|7659.7|0
1695166500000|2023-09-19 23:35:00|7664.1|7660.1|7664.4|7660.4|7664.7|7660.7|7664|7660|0
1695166800000|2023-09-19 23:40:00|7664.3|7660.3|7665.1|7661.1|7665.1|7661.1|7664.2|7660.2|0
1695167100000|2023-09-19 23:45:00|7665|7661|7665.1|7661.1|7665.1|7661.1|7664.2|7660.2|0
1695167400000|2023-09-19 23:50:00|7665|7661|7664.2|7660.2|7665.1|7661.1|7664.2|7660.2|0
1695167700000|2023-09-19 23:55:00|7664.3|7660.3|7666.8|7662.8|7666.8|7662.8|7664.2|7660.2|0
1695081600000|2023-09-19 00:00:00|7666.7|7662.7|7670.3|7667.3|7670.3|7667.3|7664.3|7661.3|172
1695081900000|2023-09-19 00:05:00|7670.8|7667.8|7669.3|7666.3|7674.3|7671.3|7668.5|7665.5|158
1695082200000|2023-09-19 00:10:00|7669|7666|7669.5|7666.5|7669.8|7666.8|7667.5|7664.5|64
1695082500000|2023-09-19 00:15:00|7669.8|7666.8|7668.5|7665.5|7669.8|7666.8|7666.3|7663.3|85
1695082800000|2023-09-19 00:20:00|7668.3|7665.3|7667|7664|7669.8|7666.8|7666.8|7663.8|35
1695083100000|2023-09-19 00:25:00|7666.8|7663.8|7668.5|7665.5|7668.5|7665.5|7666.8|7663.8|12
1695083400000|2023-09-19 00:30:00|7668|7665|7668|7665|7668.5|7665.5|7667.3|7664.3|21
1695083700000|2023-09-19 00:35:00|7667.5|7664.5|7669|7666|7669|7666|7664|7661|74
1695084000000|2023-09-19 00:40:00|7668.5|7665.5|7669.5|7666.5|7670.5|7667.5|7668.3|7665.3|44
1695084300000|2023-09-19 00:45:00|7669.3|7666.3|7669.5|7666.5|7669.5|7666.5|7667|7664|38
1695084600000|2023-09-19 00:50:00|7669|7666|7671|7668|7672.3|7669.3|7669|7666|27
1695084900000|2023-09-19 00:55:00|7670.5|7667.5|7670.8|7667.8|7671|7668|7670.3|7667.3|7
1695085200000|2023-09-19 01:00:00|7671.3|7668.3|7670.5|7667.5|7671.8|7668.8|7670|7667|26
1695085500000|2023-09-19 01:05:00|7670.8|7667.8|7669|7666|7670.8|7667.8|7668.3|7665.3|10
1695085800000|2023-09-19 01:10:00|7668.8|7665.8|7667|7664|7670.5|7667.5|7666.5|7663.5|22
1695086100000|2023-09-19 01:15:00|7666.8|7663.8|7667.5|7664.5|7667.5|7664.5|7664.8|7661.8|19
1695086400000|2023-09-19 01:20:00|7667.8|7664.8|7668.5|7665.5|7669|7666|7667.8|7664.8|1
1695086700000|2023-09-19 01:25:00|7668.8|7665.8|7665|7662|7669|7666|7665|7662|12
1695087000000|2023-09-19 01:30:00|7664.8|7661.8|7662.3|7659.3|7665|7662|7661.8|7658.8|16
1695087300000|2023-09-19 01:35:00|7662|7659|7660.8|7657.8|7664.5|7661.5|7660.5|7657.5|34
1695087600000|2023-09-19 01:40:00|7661|7658|7662.8|7659.8|7662.8|7659.8|7660|7657|9
1695087900000|2023-09-19 01:45:00|7662.5|7659.5|7663|7660|7663.5|7660.5|7661|7658|11
1695088200000|2023-09-19 01:50:00|7662.8|7659.8|7661|7658|7663|7660|7660|7657|14
1695088500000|2023-09-19 01:55:00|7661.3|7658.3|7660.5|7657.5|7661.8|7658.8|7660|7657|9
1695088800000|2023-09-19 02:00:00|7661|7658|7662.8|7659.8|7663|7660|7660|7657|32
1695089100000|2023-09-19 02:05:00|7662.5|7659.5|7664.8|7661.8|7664.8|7661.8|7662.3|7659.3|15
1695089400000|2023-09-19 02:10:00|7664.3|7661.3|7665|7662|7665|7662|7664|7661|22
1695089700000|2023-09-19 02:15:00|7664.8|7661.8|7665.3|7662.3|7665.5|7662.5|7664.5|7661.5|0
1695090000000|2023-09-19 02:20:00|7665.5|7662.5|7663|7660|7665.5|7662.5|7663|7660|11
1695090300000|2023-09-19 02:25:00|7663.3|7660.3|7663|7660|7663.3|7660.3|7661.8|7658.8|5
1695090600000|2023-09-19 02:30:00|7662.5|7659.5|7663.3|7660.3|7663.5|7660.5|7661|7658|2
1695090900000|2023-09-19 02:35:00|7663|7660|7665|7662|7665|7662|7663|7660|8
1695091200000|2023-09-19 02:40:00|7664.8|7661.8|7666|7663|7666.5|7663.5|7664.8|7661.8|2
1695091500000|2023-09-19 02:45:00|7665.8|7662.8|7665.3|7662.3|7666|7663|7665.3|7662.3|0
1695091800000|2023-09-19 02:50:00|7665.5|7662.5|7665|7662|7665.5|7662.5|7665|7662|1
1695092100000|2023-09-19 02:55:00|7665.3|7662.3|7666.5|7663.5|7666.5|7663.5|7664.5|7661.5|0
1695092400000|2023-09-19 03:00:00|7666.3|7663.3|7666.5|7663.5|7666.5|7663.5|7666|7663|5
1695092700000|2023-09-19 03:05:00|7666.3|7663.3|7666.5|7663.5|7666.8|7663.8|7666|7663|2
1695093000000|2023-09-19 03:10:00|7666.3|7663.3|7666.5|7663.5|7666.8|7663.8|7666|7663|3
1695093300000|2023-09-19 03:15:00|7666.3|7663.3|7666.5|7663.5|7667|7664|7666|7663|13
1695093600000|2023-09-19 03:20:00|7666.8|7663.8|7667|7664|7667.3|7664.3|7666.8|7663.8|2
1695093900000|2023-09-19 03:25:00|7667.3|7664.3|7666.5|7663.5|7667.3|7664.3|7666|7663|8
1695094200000|2023-09-19 03:30:00|7666.8|7663.8|7667.8|7664.8|7667.8|7664.8|7666.5|7663.5|20
1695094500000|2023-09-19 03:35:00|7667.5|7664.5|7669|7666|7669|7666|7666.5|7663.5|46
1695094800000|2023-09-19 03:40:00|7668.8|7665.8|7668.3|7665.3|7669.3|7666.3|7668|7665|15
1695095100000|2023-09-19 03:45:00|7668|7665|7667.3|7664.3|7668|7665|7666.8|7663.8|20
1695095400000|2023-09-19 03:50:00|7667.5|7664.5|7668.5|7665.5|7668.5|7665.5|7667.3|7664.3|11
1695095700000|2023-09-19 03:55:00|7668|7665|7668|7665|7668.5|7665.5|7667|7664|5
1695096000000|2023-09-19 04:00:00|7667.8|7664.8|7667.5|7664.5|7668.5|7665.5|7666.8|7663.8|21
1695096300000|2023-09-19 04:05:00|7668|7665|7668.3|7665.3|7669|7666|7667|7664|14
1695096600000|2023-09-19 04:10:00|7668.5|7665.5|7668.8|7665.8|7669|7666|7667.3|7664.3|12
1695096900000|2023-09-19 04:15:00|7668.5|7665.5|7668.8|7665.8|7669|7666|7667.8|7664.8|2
1695097200000|2023-09-19 04:20:00|7668.5|7665.5|7668|7665|7668.5|7665.5|7667.8|7664.8|6
1695097500000|2023-09-19 04:25:00|7668.3|7665.3|7667.5|7664.5|7668.3|7665.3|7667.5|7664.5|4
1695097800000|2023-09-19 04:30:00|7667.3|7664.3|7664.3|7661.3|7667.3|7664.3|7664|7661|20
1695098100000|2023-09-19 04:35:00|7664.5|7661.5|7664|7661|7664.5|7661.5|7663.8|7660.8|14
1695098400000|2023-09-19 04:40:00|7663.8|7660.8|7661.3|7658.3|7663.8|7660.8|7661|7658|31
1695098700000|2023-09-19 04:45:00|7661.5|7658.5|7660|7657|7661.5|7658.5|7660|7657|32
1695099000000|2023-09-19 04:50:00|7659.8|7656.8|7659.3|7656.3|7660.3|7657.3|7659|7656|27
1695099300000|2023-09-19 04:55:00|7659|7656|7660.5|7657.5|7660.5|7657.5|7658.5|7655.5|16
1695099600000|2023-09-19 05:00:00|7660.3|7657.3|7656.8|7653.8|7660.3|7657.3|7656.8|7653.8|25
1695099900000|2023-09-19 05:05:00|7656.5|7653.5|7658.5|7655.5|7660|7657|7656.3|7653.3|61
1695100200000|2023-09-19 05:10:00|7658|7655|7658.5|7655.5|7659.5|7656.5|7657.5|7654.5|40
1695100500000|2023-09-19 05:15:00|7658.8|7655.8|7659|7656|7659.5|7656.5|7657.8|7654.8|22
1695100800000|2023-09-19 05:20:00|7658.8|7655.8|7656.3|7653.3|7659|7656|7655.8|7652.8|29
1695101100000|2023-09-19 05:25:00|7656.5|7653.5|7655|7652|7657|7654|7652.8|7649.8|101
1695101400000|2023-09-19 05:30:00|7654.8|7651.8|7655|7652|7655.5|7652.5|7652.5|7649.5|42
1695101700000|2023-09-19 05:35:00|7654.8|7651.8|7653|7650|7655.5|7652.5|7651|7648|76
1695102000000|2023-09-19 05:40:00|7653.8|7650.8|7652|7649|7654|7651|7651.8|7648.8|37
1695102300000|2023-09-19 05:45:00|7652.3|7649.3|7655|7652|7655|7652|7651|7648|123
1695102600000|2023-09-19 05:50:00|7655.3|7652.3|7655|7652|7655.5|7652.5|7652.8|7649.8|128
1695102900000|2023-09-19 05:55:00|7654.8|7651.8|7652|7649|7657|7654|7652|7649|93
1695103200000|2023-09-19 06:00:00|7653.5|7650.5|7650|7648|7653.5|7650.8|7646.5|7644.5|325
1695103500000|2023-09-19 06:05:00|7650.3|7648.3|7649.3|7647.3|7650.3|7648.3|7644.8|7642.8|205
1695103800000|2023-09-19 06:10:00|7648.5|7646.5|7646.3|7644.3|7650|7648|7644.3|7642.3|160
1695104100000|2023-09-19 06:15:00|7646|7644|7647.8|7645.8|7648.5|7646.5|7644.3|7642.3|205
1695104400000|2023-09-19 06:20:00|7647.3|7645.3|7646.3|7644.3|7648.8|7646.8|7642.8|7640.8|271
1695104700000|2023-09-19 06:25:00|7646|7644|7647|7645|7648.3|7646.3|7646|7644|143
1695105000000|2023-09-19 06:30:00|7646.8|7644.8|7649.3|7647.3|7650.3|7648.3|7646.5|7644.5|131
1695105300000|2023-09-19 06:35:00|7648.8|7646.8|7647.5|7645.5|7649|7647|7646.8|7644.8|97
1695105600000|2023-09-19 06:40:00|7647.3|7645.3|7652|7650|7652|7650|7647.3|7645.3|71
1695105900000|2023-09-19 06:45:00|7651.8|7649.8|7648.3|7646.3|7651.8|7649.8|7647|7645|114
1695106200000|2023-09-19 06:50:00|7648|7646|7649.3|7647.3|7649.3|7647.3|7647.8|7645.8|73
1695106500000|2023-09-19 06:55:00|7649.8|7647.8|7653.8|7651.8|7653.8|7651.8|7649.8|7647.8|325
1695106800000|2023-09-19 07:00:00|7653.3|7652.3|7652.3|7651.3|7654.3|7653.3|7643.3|7642.3|2682
1695107100000|2023-09-19 07:05:00|7652.8|7651.8|7650.5|7649.5|7655.8|7654.8|7647|7646|1459
1695107400000|2023-09-19 07:10:00|7650.3|7649.3|7656|7655|7661|7660|7650.3|7649.3|1144
1695107700000|2023-09-19 07:15:00|7656.3|7655.3|7661|7660|7661.3|7660.3|7655.5|7654.5|796
1695108000000|2023-09-19 07:20:00|7660.8|7659.8|7661.8|7660.8|7664|7663|7660.8|7659.8|723
1695108300000|2023-09-19 07:25:00|7661.3|7660.3|7663.3|7662.3|7663.8|7662.8|7657.3|7656.3|674
1695108600000|2023-09-19 07:30:00|7663.8|7662.8|7666.3|7665.3|7666.8|7665.8|7661.8|7660.8|1104
1695108900000|2023-09-19 07:35:00|7665.8|7664.8|7668.8|7667.8|7669.5|7668.5|7663.5|7662.5|811
1695109200000|2023-09-19 07:40:00|7668.1|7667.1|7665.6|7664.6|7668.3|7667.3|7661.6|7660.6|641
1695109500000|2023-09-19 07:45:00|7666.1|7665.1|7668.1|7667.1|7669.1|7668.1|7661.1|7660.1|502
1695109800000|2023-09-19 07:50:00|7667.6|7666.6|7669.8|7668.8|7670.1|7669.1|7662.1|7661.1|499
1695110100000|2023-09-19 07:55:00|7669.6|7668.6|7672.1|7671.1|7673.1|7672.1|7665.8|7664.8|653
1695110400000|2023-09-19 08:00:00|7671.6|7670.6|7677.3|7676.3|7678.6|7677.6|7668.8|7667.8|792
1695110700000|2023-09-19 08:05:00|7677.6|7676.6|7680.1|7679.1|7681.6|7680.6|7676.1|7675.1|713
1695111000000|2023-09-19 08:10:00|7680.3|7679.3|7680.6|7679.6|7681.1|7680.1|7674.6|7673.6|669
1695111300000|2023-09-19 08:15:00|7680.8|7679.8|7675.3|7674.3|7681.1|7680.1|7673.6|7672.6|494
1695111600000|2023-09-19 08:20:00|7675.6|7674.6|7681.1|7680.1|7682.3|7681.3|7675.6|7674.6|490
1695111900000|2023-09-19 08:25:00|7681.3|7680.3|7681.1|7680.1|7682.8|7681.8|7679.8|7678.8|372
1695112200000|2023-09-19 08:30:00|7680.8|7679.8|7672.8|7671.8|7680.8|7679.8|7667.8|7666.8|417
1695112500000|2023-09-19 08:35:00|7672.6|7671.6|7669.1|7668.1|7673.6|7672.6|7667.6|7666.6|396
1695112800000|2023-09-19 08:40:00|7669.3|7668.3|7669.1|7668.1|7671.1|7670.1|7667.1|7666.1|456
1695113100000|2023-09-19 08:45:00|7669.6|7668.6|7672.1|7671.1|7672.8|7671.8|7666.8|7665.8|309
1695113400000|2023-09-19 08:50:00|7671.6|7670.6|7673.1|7672.1|7674.1|7673.1|7670.1|7669.1|282
1695113700000|2023-09-19 08:55:00|7673.3|7672.3|7671.1|7670.1|7673.3|7672.3|7670.6|7669.6|205
1695114000000|2023-09-19 09:00:00|7671.3|7670.3|7667.3|7666.3|7671.6|7670.6|7666.6|7665.6|291
1695114300000|2023-09-19 09:05:00|7667.6|7666.6|7660.1|7659.1|7667.6|7666.6|7660.1|7659.1|273
1695114600000|2023-09-19 09:10:00|7660.3|7659.3|7659.6|7658.6|7660.6|7659.6|7657.1|7656.1|365
1695114900000|2023-09-19 09:15:00|7659.3|7658.3|7664.6|7663.6|7664.8|7663.8|7659.1|7658.1|274
1695115200000|2023-09-19 09:20:00|7664.1|7663.1|7658.6|7657.6|7664.1|7663.1|7658.1|7657.1|206
1695115500000|2023-09-19 09:25:00|7658.8|7657.8|7666.1|7665.1|7666.3|7665.3|7657.8|7656.8|199
1695115800000|2023-09-19 09:30:00|7666.6|7665.6|7661.6|7660.6|7666.6|7665.6|7661.1|7660.1|298
1695116100000|2023-09-19 09:35:00|7662.1|7661.1|7662.1|7661.1|7663.1|7662.1|7653.6|7652.6|531
1695116400000|2023-09-19 09:40:00|7662.6|7661.6|7664.1|7663.1|7665.1|7664.1|7661.8|7660.8|179
1695116700000|2023-09-19 09:45:00|7664.3|7663.3|7663.6|7662.6|7666.6|7665.6|7663.1|7662.1|214
1695117000000|2023-09-19 09:50:00|7663.8|7662.8|7663.1|7662.1|7665.3|7664.3|7661.6|7660.6|345
1695117300000|2023-09-19 09:55:00|7662.8|7661.8|7665.1|7664.1|7665.1|7664.1|7661.6|7660.6|230
1695117600000|2023-09-19 10:00:00|7664.8|7663.8|7669.1|7668.1|7669.8|7668.8|7663.1|7662.1|340
1695117900000|2023-09-19 10:05:00|7668.8|7667.8|7672.1|7671.1|7672.8|7671.8|7667.6|7666.6|275
1695118200000|2023-09-19 10:10:00|7672.3|7671.3|7671.6|7670.6|7673.8|7672.8|7671.6|7670.6|222
1695118500000|2023-09-19 10:15:00|7671.3|7670.3|7671.6|7670.6|7673.8|7672.8|7671.1|7670.1|173
1695118800000|2023-09-19 10:20:00|7671.8|7670.8|7671.1|7670.1|7672.1|7671.1|7669.6|7668.6|362
1695119100000|2023-09-19 10:25:00|7670.8|7669.8|7669.1|7668.1|7671.1|7670.1|7668.1|7667.1|297
1695119400000|2023-09-19 10:30:00|7668.1|7667.1|7670.3|7669.3|7672.6|7671.6|7667.6|7666.6|199
1695119700000|2023-09-19 10:35:00|7670.6|7669.6|7669.6|7668.6|7672.3|7671.3|7669.1|7668.1|290
1695120000000|2023-09-19 10:40:00|7669.3|7668.3|7670.8|7669.8|7671.6|7670.6|7667.6|7666.6|178
1695120300000|2023-09-19 10:45:00|7670.6|7669.6|7663.1|7662.1|7670.6|7669.6|7661.6|7660.6|308
1695120600000|2023-09-19 10:50:00|7663.3|7662.3|7663.8|7662.8|7665.8|7664.8|7663.3|7662.3|370
1695120900000|2023-09-19 10:55:00|7663.6|7662.6|7659.8|7658.8|7663.6|7662.6|7659.6|7658.6|474
1695121200000|2023-09-19 11:00:00|7660.1|7659.1|7660.8|7659.8|7662.1|7661.1|7658.6|7657.6|218
1695121500000|2023-09-19 11:05:00|7661.1|7660.1|7663.1|7662.1|7666.1|7665.1|7661.1|7660.1|280
1695121800000|2023-09-19 11:10:00|7663.3|7662.3|7660.8|7659.8|7663.6|7662.6|7659.8|7658.8|200
1695122100000|2023-09-19 11:15:00|7661.1|7660.1|7656.8|7655.8|7661.3|7660.3|7656.3|7655.3|197
1695122400000|2023-09-19 11:20:00|7656.3|7655.3|7658.3|7657.3|7660.6|7659.6|7656.3|7655.3|134
1695122700000|2023-09-19 11:25:00|7658.6|7657.6|7659.6|7658.6|7659.6|7658.6|7656.3|7655.3|212
1695123000000|2023-09-19 11:30:00|7659.3|7658.3|7657.8|7656.8|7659.3|7658.3|7655.6|7654.6|234
1695123300000|2023-09-19 11:35:00|7658.1|7657.1|7657.1|7656.1|7659.8|7658.8|7656.6|7655.6|160
1695123600000|2023-09-19 11:40:00|7657.9|7656.9|7656.4|7655.4|7658.9|7657.9|7655.6|7654.6|274
1695123900000|2023-09-19 11:45:00|7656.6|7655.6|7659.9|7658.9|7659.9|7658.9|7655.4|7654.4|252
1695124200000|2023-09-19 11:50:00|7659.4|7658.4|7659.9|7658.9|7662.4|7661.4|7659.4|7658.4|224
1695124500000|2023-09-19 11:55:00|7659.6|7658.6|7657.4|7656.4|7659.9|7658.9|7656.9|7655.9|265
1695124800000|2023-09-19 12:00:00|7657.6|7656.6|7656.9|7655.9|7659.4|7658.4|7655.6|7654.6|182
1695125100000|2023-09-19 12:05:00|7656.6|7655.6|7657.9|7656.9|7661.4|7660.4|7655.4|7654.4|306
1695125400000|2023-09-19 12:10:00|7657.6|7656.6|7659.9|7658.9|7660.4|7659.4|7655.6|7654.6|206
1695125700000|2023-09-19 12:15:00|7660.1|7659.1|7654.9|7653.9|7660.1|7659.1|7654.4|7653.4|272
1695126000000|2023-09-19 12:20:00|7654.4|7653.4|7654.4|7653.4|7655.4|7654.4|7652.1|7651.1|286
1695126300000|2023-09-19 12:25:00|7654.9|7653.9|7657.4|7656.4|7657.9|7656.9|7653.9|7652.9|247
1695126600000|2023-09-19 12:30:00|7657.6|7656.6|7653.4|7652.4|7659.6|7658.6|7652.1|7651.1|551
1695126900000|2023-09-19 12:35:00|7653.9|7652.9|7652.4|7651.4|7653.9|7652.9|7649.4|7648.4|421
1695127200000|2023-09-19 12:40:00|7652.6|7651.6|7652.4|7651.4|7655.4|7654.4|7651.4|7650.4|302
1695127500000|2023-09-19 12:45:00|7652.9|7651.9|7655.4|7654.4|7655.9|7654.9|7649.9|7648.9|405
1695127800000|2023-09-19 12:50:00|7655.6|7654.6|7653.6|7652.6|7656.4|7655.4|7648.9|7647.9|348
1695128100000|2023-09-19 12:55:00|7653.4|7652.4|7654.9|7653.9|7656.9|7655.9|7652.4|7651.4|456
1695128400000|2023-09-19 13:00:00|7655.1|7654.1|7652.1|7651.1|7656.1|7655.1|7650.9|7649.9|472
1695128700000|2023-09-19 13:05:00|7651.9|7650.9|7658.4|7657.4|7658.4|7657.4|7650.9|7649.9|290
1695129000000|2023-09-19 13:10:00|7657.9|7656.9|7659.6|7658.6|7660.9|7659.9|7656.1|7655.1|645
1695129300000|2023-09-19 13:15:00|7659.4|7658.4|7659.4|7658.4|7665.1|7664.1|7656.9|7655.9|1095
1695129600000|2023-09-19 13:20:00|7659.6|7658.6|7661.4|7660.4|7662.4|7661.4|7659.1|7658.1|237
1695129900000|2023-09-19 13:25:00|7661.1|7660.1|7662.4|7661.4|7665.4|7664.4|7660.6|7659.6|329
1695130200000|2023-09-19 13:30:00|7663.4|7662.4|7669.4|7668.4|7675.6|7674.6|7663.4|7662.4|1418
1695130500000|2023-09-19 13:35:00|7668.9|7667.9|7665.4|7664.4|7670.9|7669.9|7664.9|7663.9|499
1695130800000|2023-09-19 13:40:00|7665.6|7664.6|7662.4|7661.4|7665.9|7664.9|7657.9|7656.9|644
1695131100000|2023-09-19 13:45:00|7662.9|7661.9|7666.9|7665.9|7668.6|7667.6|7662.9|7661.9|461
1695131400000|2023-09-19 13:50:00|7667.1|7666.1|7667.4|7666.4|7670.9|7669.9|7665.4|7664.4|590
1695131700000|2023-09-19 13:55:00|7666.9|7665.9|7662.1|7661.1|7669.9|7668.9|7661.4|7660.4|623
1695132000000|2023-09-19 14:00:00|7662.4|7661.4|7660.4|7659.4|7662.9|7661.9|7657.1|7656.1|828
1695132300000|2023-09-19 14:05:00|7659.9|7658.9|7658.4|7657.4|7661.4|7660.4|7655.9|7654.9|499
1695132600000|2023-09-19 14:10:00|7658.8|7657.8|7655.5|7654.5|7659.5|7658.5|7653.8|7652.8|497
1695132900000|2023-09-19 14:15:00|7655.8|7654.8|7657.3|7656.3|7657.8|7656.8|7650.8|7649.8|491
1695133200000|2023-09-19 14:20:00|7656.8|7655.8|7659.3|7658.3|7661.3|7660.3|7656.5|7655.5|481
1695133500000|2023-09-19 14:25:00|7659.5|7658.5|7660.8|7659.8|7660.8|7659.8|7655.8|7654.8|519
1695133800000|2023-09-19 14:30:00|7661|7660|7654.3|7653.3|7661|7660|7651.3|7650.3|593
1695134100000|2023-09-19 14:35:00|7654.8|7653.8|7645|7644|7657|7656|7644.8|7643.8|649
1695134400000|2023-09-19 14:40:00|7644.8|7643.8|7654.5|7653.5|7657.3|7656.3|7644.8|7643.8|602
1695134700000|2023-09-19 14:45:00|7654.8|7653.8|7653.3|7652.3|7657.8|7656.8|7652.8|7651.8|592
1695135000000|2023-09-19 14:50:00|7652.8|7651.8|7651|7650|7655.3|7654.3|7651|7650|672
1695135300000|2023-09-19 14:55:00|7651.3|7650.3|7649.8|7648.8|7652.8|7651.8|7649.5|7648.5|764
1695135600000|2023-09-19 15:00:00|7649.3|7648.3|7645.3|7644.3|7649.8|7648.8|7645.3|7644.3|826
1695135900000|2023-09-19 15:05:00|7645.8|7644.8|7644.8|7643.8|7646.3|7645.3|7642|7641|952
1695136200000|2023-09-19 15:10:00|7644.3|7643.3|7652.3|7651.3|7652.3|7651.3|7642.3|7641.3|789
1695136500000|2023-09-19 15:15:00|7651.8|7650.8|7651.3|7650.3|7651.8|7650.8|7646.3|7645.3|711
1695136800000|2023-09-19 15:20:00|7651.8|7650.8|7655.3|7654.3|7655.3|7654.3|7650.8|7649.8|973
1695137100000|2023-09-19 15:25:00|7655.5|7654.5|7659.8|7657.8|7661|7660|7654.8|7653.8|3207
1695137400000|2023-09-19 15:30:00|7660.3|7658.3|7661.3|7659.3|7665.3|7663.3|7659|7657|5652
1695137700000|2023-09-19 15:35:00|7661.8|7659.8|7660.8|7658.8|7664.8|7662.8|7660.8|7658.8|958
1695138000000|2023-09-19 15:40:00|7660.5|7658.5|7658.3|7656.3|7662.3|7660.3|7658.3|7656.3|461
1695138300000|2023-09-19 15:45:00|7657.5|7655.5|7657.8|7655.8|7658.3|7656.3|7654.3|7652.3|515
1695138600000|2023-09-19 15:50:00|7657.3|7655.3|7658.8|7656.8|7659.3|7657.3|7656.5|7654.5|387
1695138900000|2023-09-19 15:55:00|7658.3|7656.3|7657.3|7655.3|7659.3|7657.3|7657|7655|244
1695139200000|2023-09-19 16:00:00|7656.8|7654.8|7656.8|7654.8|7657.3|7655.3|7655.8|7653.8|166
1695139500000|2023-09-19 16:05:00|7656.5|7654.5|7653.3|7651.3|7656.8|7654.8|7653.3|7651.3|140
1695139800000|2023-09-19 16:10:00|7653|7651|7651.8|7649.8|7653.3|7651.3|7651.3|7649.3|178
1695140100000|2023-09-19 16:15:00|7652.3|7650.3|7655.8|7653.8|7656.3|7654.3|7652|7650|132
1695140400000|2023-09-19 16:20:00|7656|7654|7655.3|7653.3|7656.3|7654.3|7654|7652|132
1695140700000|2023-09-19 16:25:00|7655.8|7653.8|7654.8|7652.8|7656.3|7654.3|7654|7652|147
1695141000000|2023-09-19 16:30:00|7654.5|7652.5|7651.8|7649.8|7654.8|7652.8|7651.8|7649.8|95
1695141300000|2023-09-19 16:35:00|7651.3|7649.3|7647.8|7645.8|7651.3|7649.3|7647.3|7645.3|221
1695141600000|2023-09-19 16:40:00|7648|7646|7646.5|7644.5|7648.8|7646.8|7646.3|7644.3|157
1695141900000|2023-09-19 16:45:00|7646.8|7644.8|7647.3|7645.3|7647.3|7645.3|7645.3|7643.3|100
1695142200000|2023-09-19 16:50:00|7647.5|7645.5|7646.8|7644.8|7648|7646|7645.3|7643.3|84
1695142500000|2023-09-19 16:55:00|7647.3|7645.3|7651|7649|7652.8|7650.8|7646.8|7644.8|221
1695142800000|2023-09-19 17:00:00|7651.3|7649.3|7651.3|7649.3|7651.3|7649.3|7649.8|7647.8|55
1695143100000|2023-09-19 17:05:00|7651|7649|7650.8|7648.8|7651.8|7649.8|7648.8|7646.8|106
1695143400000|2023-09-19 17:10:00|7650.3|7648.3|7648.8|7646.8|7650.8|7648.8|7648.3|7646.3|97
1695143700000|2023-09-19 17:15:00|7649.3|7647.3|7651.5|7649.5|7652.3|7650.3|7649.3|7647.3|139
1695144000000|2023-09-19 17:20:00|7651.8|7649.8|7651.3|7649.3|7652.8|7650.8|7651.3|7649.3|90
1695144300000|2023-09-19 17:25:00|7651.5|7649.5|7649.8|7647.8|7651.8|7649.8|7648.8|7646.8|87
1695144600000|2023-09-19 17:30:00|7650.3|7648.3|7652.3|7650.3|7652.8|7650.8|7650.3|7648.3|66
1695144900000|2023-09-19 17:35:00|7652.8|7650.8|7657.3|7655.3|7657.3|7655.3|7652.3|7650.3|276
1695145200000|2023-09-19 17:40:00|7657.8|7655.8|7659|7657|7659|7657|7656.8|7654.8|136
1695145500000|2023-09-19 17:45:00|7659.3|7657.3|7662.8|7660.8|7664|7662|7659.3|7657.3|217
1695145800000|2023-09-19 17:50:00|7663|7661|7662.3|7660.3|7663.8|7661.8|7661.3|7659.3|66
1695146100000|2023-09-19 17:55:00|7662|7660|7661.8|7659.8|7662|7660|7660.3|7658.3|52
1695146400000|2023-09-19 18:00:00|7662|7660|7662.3|7660.3|7663.3|7661.3|7661.3|7659.3|64
1695146700000|2023-09-19 18:05:00|7661.8|7659.8|7661.3|7659.3|7663.3|7661.3|7661.3|7659.3|58
1695147000000|2023-09-19 18:10:00|7661.8|7659.8|7661.3|7659.3|7662.8|7660.8|7660.3|7658.3|107
1695147300000|2023-09-19 18:15:00|7661.5|7659.5|7658.8|7656.8|7661.8|7659.8|7657.8|7655.8|118
1695147600000|2023-09-19 18:20:00|7659|7657|7658|7656|7659.8|7657.8|7657.8|7655.8|42
1695147900000|2023-09-19 18:25:00|7658.3|7656.3|7657.5|7655.5|7659|7657|7657.3|7655.3|36
1695148200000|2023-09-19 18:30:00|7657.8|7655.8|7660.8|7658.8|7660.8|7658.8|7657.5|7655.5|60
1695148500000|2023-09-19 18:35:00|7661|7659|7668.5|7666.5|7669.3|7667.3|7660.8|7658.8|261
1695148800000|2023-09-19 18:40:00|7668.8|7666.8|7668.3|7666.3|7669.5|7667.5|7668.3|7666.3|141
1695149100000|2023-09-19 18:45:00|7668.8|7666.8|7666.5|7664.5|7668.8|7666.8|7666.3|7664.3|78
1695149400000|2023-09-19 18:50:00|7666.3|7664.3|7664.5|7662.5|7666.8|7664.8|7662.8|7660.8|72
1695149700000|2023-09-19 18:55:00|7664.8|7662.8|7661.8|7659.8|7664.8|7662.8|7661.8|7659.8|59
1695150000000|2023-09-19 19:00:00|7661.3|7659.3|7660.3|7658.3|7661.5|7659.5|7659.8|7657.8|63
1695150300000|2023-09-19 19:05:00|7660.5|7658.5|7661.5|7659.5|7661.8|7659.8|7659|7657|94
1695150600000|2023-09-19 19:10:00|7661.3|7659.3|7661.8|7659.8|7662.3|7660.3|7658.8|7656.8|76
1695150900000|2023-09-19 19:15:00|7661.3|7659.3|7660.5|7658.5|7662.8|7660.8|7659.5|7657.5|87
1695151200000|2023-09-19 19:20:00|7660.3|7658.3|7660.8|7658.8|7661.3|7659.3|7659.3|7657.3|77
1695151500000|2023-09-19 19:25:00|7661|7659|7663.8|7661.8|7664.8|7662.8|7661|7659|49
1695151800000|2023-09-19 19:30:00|7664|7662|7662.8|7660.8|7664|7662|7661.5|7659.5|67
1695152100000|2023-09-19 19:35:00|7663|7661|7662.3|7660.3|7663.3|7661.3|7660.8|7658.8|59
1695152400000|2023-09-19 19:40:00|7661.8|7659.8|7663|7661|7663.3|7661.3|7660.8|7658.8|464
1695152700000|2023-09-19 19:45:00|7662.8|7660.8|7662.3|7660.3|7664.8|7662.8|7662.3|7660.3|443
1695153000000|2023-09-19 19:50:00|7662.5|7660.5|7661.3|7659.3|7663.5|7661.5|7660.3|7658.3|497
1695153300000|2023-09-19 19:55:00|7660.5|7658.5|7661.7|7657.7|7664.5|7662.5|7659.8|7657.2|988
1695153600000|2023-09-19 20:00:00|7663.3|7659.3|7663|7659|7666.1|7662.1|7663|7659|0
1695153900000|2023-09-19 20:05:00|7663.1|7659.1|7663.6|7659.6|7664.3|7660.3|7663.1|7659.1|0
1695154200000|2023-09-19 20:10:00|7663.5|7659.5|7664.2|7660.2|7664.5|7660.5|7663.3|7659.3|0
1695154500000|2023-09-19 20:15:00|7664|7660|7663.3|7659.3|7664|7660|7662.9|7658.9|0
1695154800000|2023-09-19 20:20:00|7663.2|7659.2|7663.3|7659.3|7663.3|7659.3|7662.7|7658.7|0
1695155100000|2023-09-19 20:25:00|7663.4|7659.4|7662.9|7658.9|7663.6|7659.6|7662.9|7658.9|0
1695155400000|2023-09-19 20:30:00|7663|7659|7663.3|7659.3|7663.3|7659.3|7662.9|7658.9|0
1695155700000|2023-09-19 20:35:00|7663.4|7659.4|7663.3|7659.3|7663.4|7659.4|7663.3|7659.3|0
1695156000000|2023-09-19 20:40:00|7663.2|7659.2|7662.9|7658.9|7663.3|7659.3|7662.9|7658.9|0
1695156300000|2023-09-19 20:45:00|7663|7659|7663.5|7659.5|7663.5|7659.5|7662.9|7658.9|0
1695156600000|2023-09-19 20:50:00|7663.4|7659.4|7662.9|7658.9|7663.6|7659.6|7662.9|7658.9|0
1695156900000|2023-09-19 20:55:00|7663|7659|7663.7|7659.7|7663.7|7659.7|7663|7659|0
1695157200000|2023-09-19 21:00:00|7663.6|7659.6|7663.8|7659.8|7663.9|7659.9|7663.5|7659.5|0
1695157500000|2023-09-19 21:05:00|7663.7|7659.7|7663.7|7659.7|7663.7|7659.7|7663.7|7659.7|0
1695157800000|2023-09-19 21:10:00|7663.9|7659.9|7663.8|7659.8|7663.9|7659.9|7663.8|7659.8|0
1695158100000|2023-09-19 21:15:00|7663.9|7659.9|7664|7660|7664|7660|7663.8|7659.8|0
1695158400000|2023-09-19 21:20:00|7663.9|7659.9|7663.8|7659.8|7664|7660|7663.8|7659.8|0
1695159000000|2023-09-19 21:30:00|7663.7|7659.7|7663.7|7659.7|7663.9|7659.9|7663.6|7659.6|0
1695159300000|2023-09-19 21:35:00|7663.8|7659.8|7663.7|7659.7|7663.8|7659.8|7663.7|7659.7|0
1695159600000|2023-09-19 21:40:00|7663.8|7659.8|7663.9|7659.9|7663.9|7659.9|7663.8|7659.8|0
1695159900000|2023-09-19 21:45:00|7664|7660|7664|7660|7664.1|7660.1|7663.9|7659.9|0
1695160200000|2023-09-19 21:50:00|7663.6|7659.6|7663.1|7659.1|7663.7|7659.7|7663.1|7659.1|0
1695160500000|2023-09-19 21:55:00|7663.2|7659.2|7663.2|7659.2|7663.5|7659.5|7663.1|7659.1|0
1695160800000|2023-09-19 22:00:00|7663.1|7659.1|7663.3|7659.3|7663.5|7659.5|7661.6|7657.6|0
1695161100000|2023-09-19 22:05:00|7663.2|7659.2|7664|7660|7664.1|7660.1|7663|7659|0
1695161400000|2023-09-19 22:10:00|7664.1|7660.1|7664.1|7660.1|7664.1|7660.1|7663.5|7659.5|0
1695161700000|2023-09-19 22:15:00|7664.2|7660.2|7664.1|7660.1|7664.5|7660.5|7664|7660|0
1695162000000|2023-09-19 22:20:00|7664.2|7660.2|7663.9|7659.9|7664.3|7660.3|7663.5|7659.5|0
1695162300000|2023-09-19 22:25:00|7663.8|7659.8|7663.5|7659.5|7663.9|7659.9|7663.5|7659.5|0
1695162600000|2023-09-19 22:30:00|7663.4|7659.4|7663|7659|7663.5|7659.5|7663|7659|0
1695162900000|2023-09-19 22:35:00|7662.9|7658.9|7662.4|7658.4|7663|7659|7662.4|7658.4|0
1695163200000|2023-09-19 22:40:00|7662.5|7658.5|7662.4|7658.4|7662.6|7658.6|7662.4|7658.4|0
1695163500000|2023-09-19 22:45:00|7662.3|7658.3|7662.7|7658.7|7662.7|7658.7|7662.1|7658.1|0
1695163800000|2023-09-19 22:50:00|7662.6|7658.6|7662.4|7658.4|7662.7|7658.7|7662.4|7658.4|0
1695164100000|2023-09-19 22:55:00|7662.5|7658.5|7663.1|7659.1|7663.1|7659.1|7662.4|7658.4|0
1695164400000|2023-09-19 23:00:00|7663.2|7659.2|7662.4|7658.4|7663.6|7659.6|7661.8|7657.8|0
1695164700000|2023-09-19 23:05:00|7662.5|7658.5|7662.7|7658.7|7663.3|7659.3|7662.4|7658.4|0
1695165000000|2023-09-19 23:10:00|7662.8|7658.8|7662.7|7658.7|7662.8|7658.8|7662.1|7658.1|0
1695165300000|2023-09-19 23:15:00|7662.6|7658.6|7662.7|7658.7|7663.3|7659.3|7662.4|7658.4|0
1695165600000|2023-09-19 23:20:00|7662.8|7658.8|7663.6|7659.6|7663.6|7659.6|7662.7|7658.7|0
1695165900000|2023-09-19 23:25:00|7663.5|7659.5|7663.8|7659.8|7663.8|7659.8|7663.3|7659.3|0
1695166200000|2023-09-19 23:30:00|7663.9|7659.9|7664|7660|7664.4|7660.4|7663.7|7659.7|0
1695166500000|2023-09-19 23:35:00|7664.1|7660.1|7664.4|7660.4|7664.7|7660.7|7664|7660|0
1695166800000|2023-09-19 23:40:00|7664.3|7660.3|7665.1|7661.1|7665.1|7661.1|7664.2|7660.2|0
1695167100000|2023-09-19 23:45:00|7665|7661|7665.1|7661.1|7665.1|7661.1|7664.2|7660.2|0
1695167400000|2023-09-19 23:50:00|7665|7661|7664.2|7660.2|7665.1|7661.1|7664.2|7660.2|0
1695167700000|2023-09-19 23:55:00|7664.3|7660.3|7666.8|7662.8|7666.8|7662.8|7664.2|7660.2|0
1695168000000|2023-09-20 00:00:00|7666.7|7662.7|7658.8|7655.8|7667.1|7663.1|7658.8|7655.8|204
1695168300000|2023-09-20 00:05:00|7659.3|7656.3|7658|7655|7659.3|7656.3|7655.8|7652.8|62
1695168600000|2023-09-20 00:10:00|7657.8|7654.8|7656|7653|7657.8|7654.8|7655|7652|14
1695168900000|2023-09-20 00:15:00|7655.8|7652.8|7655.8|7652.8|7656.5|7653.5|7653.5|7650.5|35
1695169200000|2023-09-20 00:20:00|7656|7653|7653|7650|7656.5|7653.5|7653|7650|17
1695169500000|2023-09-20 00:25:00|7653.5|7650.5|7651|7648|7653.5|7650.5|7651|7648|22
1695169800000|2023-09-20 00:30:00|7650.8|7647.8|7652|7649|7653.5|7650.5|7650.8|7647.8|17
1695170100000|2023-09-20 00:35:00|7651.5|7648.5|7651|7648|7653|7650|7650.8|7647.8|37
1695170400000|2023-09-20 00:40:00|7651.3|7648.3|7649.5|7646.5|7652|7649|7648.5|7645.5|65
1695170700000|2023-09-20 00:45:00|7649.3|7646.3|7650.5|7647.5|7650.5|7647.5|7647.8|7644.8|73
1695171000000|2023-09-20 00:50:00|7650.8|7647.8|7650|7647|7651|7648|7649|7646|13
1695171300000|2023-09-20 00:55:00|7650.5|7647.5|7651.5|7648.5|7652|7649|7650|7647|9
1695171600000|2023-09-20 01:00:00|7651.3|7648.3|7651.5|7648.5|7652|7649|7649.8|7646.8|25
1695171900000|2023-09-20 01:05:00|7652|7649|7649.8|7646.8|7652|7649|7649.3|7646.3|81
1695172200000|2023-09-20 01:10:00|7649.5|7646.5|7648|7645|7649.5|7646.5|7646|7643|67
1695172500000|2023-09-20 01:15:00|7647.8|7644.8|7647.8|7644.8|7649|7646|7645.3|7642.3|93
1695172800000|2023-09-20 01:20:00|7647.3|7644.3|7645.5|7642.5|7649|7646|7645.3|7642.3|58
1695173100000|2023-09-20 01:25:00|7645.3|7642.3|7645.3|7642.3|7645.5|7642.5|7643.8|7640.8|79
1695173400000|2023-09-20 01:30:00|7644.3|7641.3|7644|7641|7645|7642|7642.5|7639.5|70
1695173700000|2023-09-20 01:35:00|7644.5|7641.5|7646.5|7643.5|7646.5|7643.5|7643.5|7640.5|2
1695174000000|2023-09-20 01:40:00|7646.3|7643.3|7649|7646|7651.3|7648.3|7645.8|7642.8|25
1695174300000|2023-09-20 01:45:00|7648.8|7645.8|7646.3|7643.3|7648.8|7645.8|7646.3|7643.3|17
1695174600000|2023-09-20 01:50:00|7646.5|7643.5|7647|7644|7648|7645|7646|7643|9
1695174900000|2023-09-20 01:55:00|7647.3|7644.3|7648.5|7645.5|7649.5|7646.5|7646.5|7643.5|19
1695175200000|2023-09-20 02:00:00|7648.3|7645.3|7648.3|7645.3|7649.5|7646.5|7648.3|7645.3|12
1695175500000|2023-09-20 02:05:00|7648|7645|7645.3|7642.3|7648|7645|7644.5|7641.5|33
1695175800000|2023-09-20 02:10:00|7645|7642|7645.5|7642.5|7646|7643|7644.3|7641.3|34
1695176100000|2023-09-20 02:15:00|7645.3|7642.3|7643.5|7640.5|7645.3|7642.3|7643|7640|21
1695176400000|2023-09-20 02:20:00|7644|7641|7643.5|7640.5|7644.5|7641.5|7643.5|7640.5|4
1695176700000|2023-09-20 02:25:00|7643.3|7640.3|7642.5|7639.5|7643.5|7640.5|7641.5|7638.5|9
1695177000000|2023-09-20 02:30:00|7642.3|7639.3|7642|7639|7642.5|7639.5|7640.8|7637.8|35
1695177300000|2023-09-20 02:35:00|7642.3|7639.3|7642|7639|7642.8|7639.8|7641.3|7638.3|22
1695177600000|2023-09-20 02:40:00|7641.8|7638.8|7643.3|7640.3|7643.5|7640.5|7641.8|7638.8|18
1695177900000|2023-09-20 02:45:00|7643|7640|7642.3|7639.3|7643.5|7640.5|7642.3|7639.3|19
1695178200000|2023-09-20 02:50:00|7641.8|7638.8|7642|7639|7642.5|7639.5|7640.5|7637.5|27
1695178500000|2023-09-20 02:55:00|7641.8|7638.8|7641.5|7638.5|7642|7639|7640.5|7637.5|23
1695178800000|2023-09-20 03:00:00|7641.3|7638.3|7642|7639|7642.5|7639.5|7640.8|7637.8|11
1695179100000|2023-09-20 03:05:00|7642.5|7639.5|7642.5|7639.5|7643|7640|7642|7639|1
1695179400000|2023-09-20 03:10:00|7642.3|7639.3|7642.5|7639.5|7643.3|7640.3|7642|7639|2
1695179700000|2023-09-20 03:15:00|7642.8|7639.8|7644.5|7641.5|7644.5|7641.5|7642.5|7639.5|11
1695180000000|2023-09-20 03:20:00|7644.3|7641.3|7643|7640|7644.3|7641.3|7643|7640|1
1695180300000|2023-09-20 03:25:00|7642.5|7639.5|7643|7640|7643.3|7640.3|7642.3|7639.3|3
1695180600000|2023-09-20 03:30:00|7643.5|7640.5|7643|7640|7643.5|7640.5|7642.3|7639.3|17
1695180900000|2023-09-20 03:35:00|7642.8|7639.8|7641.5|7638.5|7642.8|7639.8|7641.3|7638.3|12
1695181200000|2023-09-20 03:40:00|7642|7639|7641.5|7638.5|7642.5|7639.5|7641|7638|4
1695181500000|2023-09-20 03:45:00|7641|7638|7640.5|7637.5|7641.5|7638.5|7640|7637|7
1695181800000|2023-09-20 03:50:00|7640|7637|7638.5|7635.5|7640.5|7637.5|7638|7635|8
1695182100000|2023-09-20 03:55:00|7638|7635|7638|7635|7638.8|7635.8|7637.8|7634.8|15
1695182400000|2023-09-20 04:00:00|7637.8|7634.8|7638|7635|7639.5|7636.5|7637.5|7634.5|11
1695182700000|2023-09-20 04:05:00|7638.3|7635.3|7638|7635|7639|7636|7638|7635|13
1695183000000|2023-09-20 04:10:00|7638.3|7635.3|7638.5|7635.5|7639|7636|7638|7635|7
1695183300000|2023-09-20 04:15:00|7638.8|7635.8|7639|7636|7639.5|7636.5|7638|7635|45
1695183600000|2023-09-20 04:20:00|7638.5|7635.5|7639.5|7636.5|7640|7637|7638.5|7635.5|5
1695183900000|2023-09-20 04:25:00|7640.3|7637.3|7639|7636|7640.3|7637.3|7638.8|7635.8|17
1695184200000|2023-09-20 04:30:00|7638.8|7635.8|7638.8|7635.8|7639.5|7636.5|7638.5|7635.5|11
1695184500000|2023-09-20 04:35:00|7638.5|7635.5|7639.5|7636.5|7640.5|7637.5|7638.5|7635.5|12
1695184800000|2023-09-20 04:40:00|7639.8|7636.8|7639|7636|7640.5|7637.5|7639|7636|2
1695185100000|2023-09-20 04:45:00|7639.3|7636.3|7638.5|7635.5|7639.3|7636.3|7638.5|7635.5|13
1695185400000|2023-09-20 04:50:00|7638.8|7635.8|7639.3|7636.3|7639.3|7636.3|7638.8|7635.8|20
1695185700000|2023-09-20 04:55:00|7639.5|7636.5|7640|7637|7641|7638|7639.3|7636.3|16
1695186000000|2023-09-20 05:00:00|7639.8|7636.8|7639.3|7636.3|7639.8|7636.8|7637.8|7634.8|18
1695186300000|2023-09-20 05:05:00|7639|7636|7641|7638|7641.3|7638.3|7639|7636|28
1695186600000|2023-09-20 05:10:00|7640.8|7637.8|7639.8|7636.8|7641.8|7638.8|7639.5|7636.5|16
1695186900000|2023-09-20 05:15:00|7639.5|7636.5|7639|7636|7640|7637|7639|7636|33
1695187200000|2023-09-20 05:20:00|7639.3|7636.3|7640|7637|7640.3|7637.3|7638.3|7635.3|70
1695187500000|2023-09-20 05:25:00|7639.8|7636.8|7639.5|7636.5|7640.5|7637.5|7638.5|7635.5|86
1695187800000|2023-09-20 05:30:00|7639.3|7636.3|7640.8|7637.8|7642.8|7639.8|7638.3|7635.3|109
1695188100000|2023-09-20 05:35:00|7640.3|7637.3|7643.5|7640.5|7645.3|7642.3|7640.3|7637.3|115
1695188400000|2023-09-20 05:40:00|7643.3|7640.3|7642.5|7639.5|7643.8|7640.8|7642|7639|73
1695188700000|2023-09-20 05:45:00|7642.3|7639.3|7641|7638|7642.8|7639.8|7640.8|7637.8|132
1695189000000|2023-09-20 05:50:00|7641.3|7638.3|7641.3|7638.3|7643.5|7640.5|7639.8|7636.8|87
1695189300000|2023-09-20 05:55:00|7641.5|7638.5|7641.3|7638.3|7642|7639|7640.8|7637.8|29
1695189600000|2023-09-20 06:00:00|7641.5|7638.5|7673.5|7671.5|7682|7680|7641.5|7638.5|1822
1695189900000|2023-09-20 06:05:00|7673.3|7671.3|7676.5|7674.5|7682|7680|7672.8|7670.8|484
1695190200000|2023-09-20 06:10:00|7676.3|7674.3|7685|7683|7685.8|7683.8|7676.3|7674.3|324
1695190500000|2023-09-20 06:15:00|7684.8|7682.8|7688.5|7686.5|7691|7689|7683.8|7681.8|394
1695190800000|2023-09-20 06:20:00|7688.8|7686.8|7697.3|7695.3|7697.3|7695.3|7688.3|7686.3|428
1695191100000|2023-09-20 06:25:00|7697.5|7695.5|7694.3|7692.3|7699.3|7697.3|7693|7691|388
1695191400000|2023-09-20 06:30:00|7694.5|7692.5|7698.8|7696.8|7701.3|7699.3|7694.5|7692.5|481
1695191700000|2023-09-20 06:35:00|7698|7696|7693|7691|7698.5|7696.5|7692|7690|266
1695192000000|2023-09-20 06:40:00|7692.5|7690.5|7689.5|7687.5|7693.5|7691.5|7689.3|7687.3|102
1695192300000|2023-09-20 06:45:00|7689.8|7687.8|7689.5|7687.5|7692.5|7690.5|7688.3|7686.3|110
1695192600000|2023-09-20 06:50:00|7689|7687|7683|7681|7689|7687|7682.3|7680.3|101
1695192900000|2023-09-20 06:55:00|7683.5|7681.5|7680|7678|7686|7684|7677.8|7675.8|410
1695193200000|2023-09-20 07:00:00|7679.5|7678.5|7702.8|7701.8|7707.5|7706.5|7679.5|7678.5|4749
1695193500000|2023-09-20 07:05:00|7701.8|7700.8|7701.3|7700.3|7709.3|7708.3|7698.3|7697.3|1861
1695193800000|2023-09-20 07:10:00|7701.8|7700.8|7699.8|7698.8|7711|7710|7697.3|7696.3|1801
1695194100000|2023-09-20 07:15:00|7699.5|7698.5|7701.8|7700.8|7706|7705|7696|7695|1306
1695194400000|2023-09-20 07:20:00|7702|7701|7705.3|7704.3|7706.8|7705.8|7701.3|7700.3|1304
1695194700000|2023-09-20 07:25:00|7705.8|7704.8|7703|7702|7708.8|7707.8|7702.8|7701.8|843
1695195000000|2023-09-20 07:30:00|7703.3|7702.3|7706.3|7705.3|7712|7711|7702.3|7701.3|1306
1695195300000|2023-09-20 07:35:00|7705.8|7704.8|7706.3|7705.3|7711.3|7710.3|7701.3|7700.3|1046
1695195600000|2023-09-20 07:40:00|7706.5|7705.5|7698.4|7697.4|7706.8|7705.8|7695.9|7694.9|846
1695195900000|2023-09-20 07:45:00|7698.2|7697.2|7698.4|7697.4|7706.2|7705.2|7696.9|7695.9|953
1695196200000|2023-09-20 07:50:00|7698.2|7697.2|7698.4|7697.4|7701.7|7700.7|7695.9|7694.9|865
1695196500000|2023-09-20 07:55:00|7698.7|7697.7|7702.2|7701.2|7704.4|7703.4|7695.7|7694.7|630
1695196800000|2023-09-20 08:00:00|7702.4|7701.4|7702.4|7701.4|7707.2|7706.2|7699.4|7698.4|522
1695197100000|2023-09-20 08:05:00|7702.7|7701.7|7705.7|7704.7|7706.7|7705.7|7700.7|7699.7|506
1695197400000|2023-09-20 08:10:00|7705.4|7704.4|7700.2|7699.2|7707.2|7706.2|7699.9|7698.9|626
1695197700000|2023-09-20 08:15:00|7700.4|7699.4|7707.2|7706.2|7709.7|7708.7|7700.2|7699.2|638
1695198000000|2023-09-20 08:20:00|7707.4|7706.4|7710.7|7709.7|7713.2|7712.2|7707.2|7706.2|603
1695198300000|2023-09-20 08:25:00|7709.9|7708.9|7710.4|7709.4|7716.4|7715.4|7707.9|7706.9|556
1695198600000|2023-09-20 08:30:00|7710.7|7709.7|7712.7|7711.7|7715.7|7714.7|7709.7|7708.7|415
1695198900000|2023-09-20 08:35:00|7712.9|7711.9|7705.9|7704.9|7713.2|7712.2|7705.2|7704.2|510
1695199200000|2023-09-20 08:40:00|7706.2|7705.2|7705.7|7704.7|7708.2|7707.2|7704.2|7703.2|279
1695199500000|2023-09-20 08:45:00|7705.2|7704.2|7706.2|7705.2|7709.7|7708.7|7704.7|7703.7|291
1695199800000|2023-09-20 08:50:00|7705.9|7704.9|7709.4|7708.4|7710.2|7709.2|7704.2|7703.2|298
1695200100000|2023-09-20 08:55:00|7709.7|7708.7|7710.2|7709.2|7712.7|7711.7|7708.7|7707.7|309
1695200400000|2023-09-20 09:00:00|7710.4|7709.4|7715.2|7714.2|7715.4|7714.4|7709.9|7708.9|299
1695200700000|2023-09-20 09:05:00|7714.9|7713.9|7707.2|7706.2|7715.7|7714.7|7706.2|7705.2|445
1695201000000|2023-09-20 09:10:00|7706.2|7705.2|7704.2|7703.2|7709.7|7708.7|7704.2|7703.2|324
1695201300000|2023-09-20 09:15:00|7704.7|7703.7|7704.7|7703.7|7705.9|7704.9|7702.4|7701.4|234
1695201600000|2023-09-20 09:20:00|7704.9|7703.9|7707.7|7706.7|7707.7|7706.7|7703.2|7702.2|306
1695201900000|2023-09-20 09:25:00|7707.2|7706.2|7707.7|7706.7|7708.7|7707.7|7704.4|7703.4|251
1695202200000|2023-09-20 09:30:00|7708.4|7707.4|7712.7|7711.7|7714.2|7713.2|7706.7|7705.7|465
1695202500000|2023-09-20 09:35:00|7713.2|7712.2|7714.4|7713.4|7716.7|7715.7|7711.7|7710.7|389
1695202800000|2023-09-20 09:40:00|7714.7|7713.7|7711.7|7710.7|7716.2|7715.2|7711.7|7710.7|186
1695203100000|2023-09-20 09:45:00|7712.2|7711.2|7716.2|7715.2|7717.2|7716.2|7710.2|7709.2|348
1695203400000|2023-09-20 09:50:00|7716.4|7715.4|7717.2|7716.2|7718.7|7717.7|7716.2|7715.2|335
1695203700000|2023-09-20 09:55:00|7716.9|7715.9|7717.9|7716.9|7719.7|7718.7|7715.7|7714.7|289
1695204000000|2023-09-20 10:00:00|7718.2|7717.2|7716.7|7715.7|7718.2|7717.2|7711.7|7710.7|426
1695204300000|2023-09-20 10:05:00|7717.2|7716.2|7717.2|7716.2|7719.2|7718.2|7716.7|7715.7|230
1695204600000|2023-09-20 10:10:00|7717.4|7716.4|7720.2|7719.2|7720.2|7719.2|7715.7|7714.7|390
1695204900000|2023-09-20 10:15:00|7719.7|7718.7|7714.2|7713.2|7721.2|7720.2|7714.2|7713.2|347
1695205200000|2023-09-20 10:20:00|7714.7|7713.7|7718.2|7717.2|7719.2|7718.2|7714.2|7713.2|360
1695205500000|2023-09-20 10:25:00|7717.7|7716.7|7717.7|7716.7|7719.2|7718.2|7716.2|7715.2|329
1695205800000|2023-09-20 10:30:00|7718.2|7717.2|7716.7|7715.7|7718.2|7717.2|7714.2|7713.2|316
1695206100000|2023-09-20 10:35:00|7716.4|7715.4|7719.2|7718.2|7720.2|7719.2|7716.2|7715.2|264
1695206400000|2023-09-20 10:40:00|7718.7|7717.7|7720.4|7719.4|7720.9|7719.9|7716.7|7715.7|429
1695206700000|2023-09-20 10:45:00|7720.7|7719.7|7715.7|7714.7|7720.7|7719.7|7713.7|7712.7|296
1695207000000|2023-09-20 10:50:00|7716.2|7715.2|7716.2|7715.2|7719.2|7718.2|7716.2|7715.2|516
1695207300000|2023-09-20 10:55:00|7716.4|7715.4|7722.2|7721.2|7722.4|7721.4|7716.2|7715.2|599
1695207600000|2023-09-20 11:00:00|7721.7|7720.7|7721.7|7720.7|7722.4|7721.4|7719.7|7718.7|282
1695207900000|2023-09-20 11:05:00|7721.9|7720.9|7722.2|7721.2|7724.7|7723.7|7719.7|7718.7|250
1695208200000|2023-09-20 11:10:00|7721.7|7720.7|7719.2|7718.2|7721.7|7720.7|7718.7|7717.7|311
1695208500000|2023-09-20 11:15:00|7718.9|7717.9|7719.7|7718.7|7720.7|7719.7|7718.4|7717.4|203
1695208800000|2023-09-20 11:20:00|7719.9|7718.9|7720.2|7719.2|7721.2|7720.2|7718.7|7717.7|280
1695209100000|2023-09-20 11:25:00|7719.7|7718.7|7721.2|7720.2|7722.2|7721.2|7719.2|7718.2|322
1695209400000|2023-09-20 11:30:00|7721.7|7720.7|7720.7|7719.7|7722.4|7721.4|7720.2|7719.2|224
1695209700000|2023-09-20 11:35:00|7721.2|7720.2|7723.2|7722.2|7724.9|7723.9|7721.2|7720.2|295
1695210000000|2023-09-20 11:40:00|7723.1|7722.1|7723.1|7722.1|7726.1|7725.1|7722.1|7721.1|377
1695210300000|2023-09-20 11:45:00|7723.3|7722.3|7721.1|7720.1|7723.6|7722.6|7718.6|7717.6|237
1695210600000|2023-09-20 11:50:00|7721.6|7720.6|7717.6|7716.6|7722.1|7721.1|7717.1|7716.1|156
1695210900000|2023-09-20 11:55:00|7718.1|7717.1|7717.1|7716.1|7719.8|7718.8|7716.1|7715.1|165
1695211200000|2023-09-20 12:00:00|7717.3|7716.3|7713.3|7712.3|7718.1|7717.1|7713.1|7712.1|320
1695211500000|2023-09-20 12:05:00|7713.1|7712.1|7717.6|7716.6|7717.6|7716.6|7711.1|7710.1|236
1695211800000|2023-09-20 12:10:00|7717.3|7716.3|7714.8|7713.8|7717.6|7716.6|7712.8|7711.8|417
1695212100000|2023-09-20 12:15:00|7715.1|7714.1|7721.1|7720.1|7721.6|7720.6|7714.6|7713.6|210
1695212400000|2023-09-20 12:20:00|7721.3|7720.3|7720.6|7719.6|7721.8|7720.8|7716.3|7715.3|523
1695212700000|2023-09-20 12:25:00|7720.3|7719.3|7717.1|7716.1|7721.6|7720.6|7716.6|7715.6|337
1695213000000|2023-09-20 12:30:00|7717.3|7716.3|7715.6|7714.6|7718.1|7717.1|7714.1|7713.1|192
1695213300000|2023-09-20 12:35:00|7716.1|7715.1|7714.6|7713.6|7717.1|7716.1|7712.8|7711.8|485
1695213600000|2023-09-20 12:40:00|7714.1|7713.1|7722.1|7721.1|7722.1|7721.1|7712.6|7711.6|344
1695213900000|2023-09-20 12:45:00|7721.6|7720.6|7722.6|7721.6|7722.8|7721.8|7719.1|7718.1|376
1695214200000|2023-09-20 12:50:00|7722.3|7721.3|7727.1|7726.1|7727.6|7726.6|7722.3|7721.3|350
1695214500000|2023-09-20 12:55:00|7726.8|7725.8|7726.1|7725.1|7727.6|7726.6|7724.8|7723.8|272
1695214800000|2023-09-20 13:00:00|7726.3|7725.3|7725.1|7724.1|7728.1|7727.1|7723.1|7722.1|385
1695215100000|2023-09-20 13:05:00|7724.6|7723.6|7723.6|7722.6|7725.1|7724.1|7721.8|7720.8|312
1695215400000|2023-09-20 13:10:00|7723.1|7722.1|7723.3|7722.3|7724.8|7723.8|7721.6|7720.6|379
1695215700000|2023-09-20 13:15:00|7723.1|7722.1|7724.6|7723.6|7725.1|7724.1|7721.6|7720.6|251
1695216000000|2023-09-20 13:20:00|7724.3|7723.3|7720.1|7719.1|7725.6|7724.6|7720.1|7719.1|307
1695216300000|2023-09-20 13:25:00|7720.3|7719.3|7723.1|7722.1|7725.1|7724.1|7719.6|7718.6|571
1695216600000|2023-09-20 13:30:00|7722.8|7721.8|7730.6|7729.6|7732.1|7731.1|7720.1|7719.1|1125
1695216900000|2023-09-20 13:35:00|7731.1|7730.1|7731.6|7730.6|7732.1|7731.1|7726.6|7725.6|787
1695217200000|2023-09-20 13:40:00|7731.8|7730.8|7731.6|7730.6|7732.1|7731.1|7728.6|7727.6|731
1695217500000|2023-09-20 13:45:00|7731.8|7730.8|7729.6|7728.6|7732.1|7731.1|7726.6|7725.6|757
1695217800000|2023-09-20 13:50:00|7729.8|7728.8|7731.6|7730.6|7732.6|7731.6|7728.1|7727.1|431
1695218100000|2023-09-20 13:55:00|7731.1|7730.1|7734.6|7733.6|7736.1|7735.1|7730.3|7729.3|521
1695218400000|2023-09-20 14:00:00|7735.1|7734.1|7738.1|7737.1|7738.3|7737.3|7734.3|7733.3|815
1695218700000|2023-09-20 14:05:00|7737.6|7736.6|7740.1|7739.1|7743.3|7742.3|7735.6|7734.6|746
1695219000000|2023-09-20 14:10:00|7739.8|7738.8|7732.3|7731.3|7741|7740|7732.3|7731.3|783
1695219300000|2023-09-20 14:15:00|7732.8|7731.8|7736.3|7735.3|7736.3|7735.3|7732|7731|545
1695219600000|2023-09-20 14:20:00|7736|7735|7736.5|7735.5|7739.8|7738.8|7735.3|7734.3|505
1695219900000|2023-09-20 14:25:00|7736.3|7735.3|7736.3|7735.3|7737.3|7736.3|7734.3|7733.3|534
1695220200000|2023-09-20 14:30:00|7736.8|7735.8|7730.8|7729.8|7736.8|7735.8|7729|7728|828
1695220500000|2023-09-20 14:35:00|7730.3|7729.3|7729.5|7728.5|7731.3|7730.3|7728.3|7727.3|695
1695220800000|2023-09-20 14:40:00|7729.3|7728.3|7725.5|7724.5|7729.3|7728.3|7723.3|7722.3|569
1695221100000|2023-09-20 14:45:00|7725.8|7724.8|7724.3|7723.3|7727.8|7726.8|7724|7723|592
1695221400000|2023-09-20 14:50:00|7724.8|7723.8|7728.5|7727.5|7729.3|7728.3|7723.3|7722.3|634
1695221700000|2023-09-20 14:55:00|7728.3|7727.3|7732.3|7731.3|7732.3|7731.3|7728.3|7727.3|718
1695222000000|2023-09-20 15:00:00|7732.8|7731.8|7729.5|7728.5|7734.8|7733.8|7729|7728|944
1695222300000|2023-09-20 15:05:00|7729.3|7728.3|7733.3|7732.3|7734.3|7733.3|7729.3|7728.3|716
1695222600000|2023-09-20 15:10:00|7733.5|7732.5|7735.3|7734.3|7737.8|7736.8|7732.8|7731.8|603
1695222900000|2023-09-20 15:15:00|7734.8|7733.8|7733.8|7732.8|7735.8|7734.8|7732.8|7731.8|698
1695223200000|2023-09-20 15:20:00|7734|7733|7736.8|7735.8|7737.8|7736.8|7733.8|7732.8|991
1695223500000|2023-09-20 15:25:00|7736.5|7735.5|7737.3|7735.3|7738|7737|7735.3|7734.3|3884
1695223800000|2023-09-20 15:30:00|7737.8|7735.8|7732.8|7730.8|7739.3|7737.3|7731.8|7729.8|7112
1695224100000|2023-09-20 15:35:00|7733.3|7731.3|7732.8|7730.8|7734.3|7732.3|7731|7729|2177
1695224400000|2023-09-20 15:40:00|7732.3|7730.3|7737.3|7735.3|7738.8|7736.8|7732.3|7730.3|930
1695224700000|2023-09-20 15:45:00|7737.5|7735.5|7736.8|7734.8|7739|7737|7736.8|7734.8|546
1695225000000|2023-09-20 15:50:00|7736.5|7734.5|7737.3|7735.3|7739.3|7737.3|7736.3|7734.3|603
1695225300000|2023-09-20 15:55:00|7737.5|7735.5|7735.8|7733.8|7738.3|7736.3|7735.8|7733.8|195
1695225600000|2023-09-20 16:00:00|7735.3|7733.3|7732.8|7730.8|7735.8|7733.8|7732.8|7730.8|244
1695225900000|2023-09-20 16:05:00|7732.5|7730.5|7731.8|7729.8|7733.3|7731.3|7731.8|7729.8|262
1695226200000|2023-09-20 16:10:00|7731.3|7729.3|7732.8|7730.8|7732.8|7730.8|7730.3|7728.3|212
1695226500000|2023-09-20 16:15:00|7733|7731|7732.3|7730.3|7733.3|7731.3|7731.8|7729.8|310
1695226800000|2023-09-20 16:20:00|7732.8|7730.8|7732.8|7730.8|7733.3|7731.3|7732.3|7730.3|164
1695227100000|2023-09-20 16:25:00|7733.3|7731.3|7732.8|7730.8|7734.3|7732.3|7732.3|7730.3|388
1695227400000|2023-09-20 16:30:00|7733|7731|7732.3|7730.3|7733.3|7731.3|7732.3|7730.3|77
1695227700000|2023-09-20 16:35:00|7732.5|7730.5|7732.3|7730.3|7733.3|7731.3|7731.8|7729.8|135
1695228000000|2023-09-20 16:40:00|7731.8|7729.8|7731.8|7729.8|7732.3|7730.3|7731.3|7729.3|202
1695228300000|2023-09-20 16:45:00|7731.3|7729.3|7732.8|7730.8|7733|7731|7730.8|7728.8|128
1695228600000|2023-09-20 16:50:00|7732.3|7730.3|7733|7731|7733.8|7731.8|7730.8|7728.8|172
1695228900000|2023-09-20 16:55:00|7732.8|7730.8|7735.5|7733.5|7735.8|7733.8|7732.8|7730.8|124
1695229200000|2023-09-20 17:00:00|7735.3|7733.3|7735|7733|7735.3|7733.3|7733.8|7731.8|149
1695229500000|2023-09-20 17:05:00|7734.8|7732.8|7734.8|7732.8|7735.8|7733.8|7734.3|7732.3|59
1695229800000|2023-09-20 17:10:00|7734.5|7732.5|7732.3|7730.3|7734.8|7732.8|7732.3|7730.3|44
1695230100000|2023-09-20 17:15:00|7731.8|7729.8|7731.8|7729.8|7732.5|7730.5|7731.3|7729.3|46
1695230400000|2023-09-20 17:20:00|7732|7730|7731.5|7729.5|7732.8|7730.8|7731.3|7729.3|87
1695230700000|2023-09-20 17:25:00|7731.3|7729.3|7730.3|7728.3|7731.8|7729.8|7730|7728|62
1695231000000|2023-09-20 17:30:00|7730.8|7728.8|7729.8|7727.8|7730.8|7728.8|7729.8|7727.8|54
1695231300000|2023-09-20 17:35:00|7729.3|7727.3|7728.3|7726.3|7729.8|7727.8|7727.8|7725.8|193
1695231600000|2023-09-20 17:40:00|7728|7726|7728|7726|7728.3|7726.3|7727.3|7725.3|147
1695231900000|2023-09-20 17:45:00|7727.8|7725.8|7729.8|7727.8|7730|7728|7727.8|7725.8|72
1695232200000|2023-09-20 17:50:00|7729.3|7727.3|7731.3|7729.3|7731.3|7729.3|7729|7727|147
1695232500000|2023-09-20 17:55:00|7731.8|7729.8|7729.5|7727.5|7731.8|7729.8|7728.5|7726.5|292
1695232800000|2023-09-20 18:00:00|7728.3|7726.3|7731.5|7729.5|7732.5|7730.5|7720.5|7718.5|796
1695233100000|2023-09-20 18:05:00|7731.3|7729.3|7728.5|7726.5|7734|7732|7725.3|7723.3|293
1695233400000|2023-09-20 18:10:00|7728|7726|7730.3|7728.3|7733.3|7731.3|7725.8|7723.8|120
1695233700000|2023-09-20 18:15:00|7729.8|7727.8|7729.8|7727.8|7733.3|7731.3|7728.3|7726.3|172
1695234000000|2023-09-20 18:20:00|7729.5|7727.5|7731|7729|7731.3|7729.3|7727.3|7725.3|119
1695234300000|2023-09-20 18:25:00|7730.8|7728.8|7728.5|7726.5|7732|7730|7728.5|7726.5|139
1695234600000|2023-09-20 18:30:00|7728.8|7726.8|7732.3|7730.3|7735|7733|7726.3|7724.3|295
1695234900000|2023-09-20 18:35:00|7732|7730|7735.5|7733.5|7737.5|7735.5|7731.3|7729.3|114
1695235200000|2023-09-20 18:40:00|7735|7733|7736|7734|7738.8|7736.8|7732|7730|321
1695235500000|2023-09-20 18:45:00|7736.3|7734.3|7731|7729|7737.5|7735.5|7730.8|7728.8|210
1695235800000|2023-09-20 18:50:00|7730.8|7728.8|7729|7727|7732.3|7730.3|7726.5|7724.5|222
1695236100000|2023-09-20 18:55:00|7728.8|7726.8|7728.3|7726.3|7732.3|7730.3|7727|7725|179
1695236400000|2023-09-20 19:00:00|7728|7726|7728.3|7726.3|7731.3|7729.3|7726|7724|108
1695236700000|2023-09-20 19:05:00|7727.8|7725.8|7722.3|7720.3|7730|7728|7719.8|7717.8|566
1695237000000|2023-09-20 19:10:00|7721.8|7719.8|7718|7716|7724|7722|7717.3|7715.3|162
1695237300000|2023-09-20 19:15:00|7717.8|7715.8|7712.3|7710.3|7719.3|7717.3|7711.3|7709.3|181
1695237600000|2023-09-20 19:20:00|7712|7710|7714.5|7712.5|7714.8|7712.8|7711.8|7709.8|162
1695237900000|2023-09-20 19:25:00|7714.3|7712.3|7714.8|7712.8|7716.8|7714.8|7713.3|7711.3|163
1695238200000|2023-09-20 19:30:00|7715|7713|7706.8|7704.8|7715|7713|7706.3|7704.3|252
1695238500000|2023-09-20 19:35:00|7706|7704|7704.8|7702.8|7708.8|7706.8|7704|7702|174
1695238800000|2023-09-20 19:40:00|7705|7703|7703.3|7701.3|7705.8|7703.8|7701.8|7699.8|310
1695239100000|2023-09-20 19:45:00|7703|7701|7703.5|7701.5|7705|7703|7700.5|7698.5|309
1695239400000|2023-09-20 19:50:00|7703.8|7701.8|7701.8|7699.8|7706.3|7704.3|7700.8|7698.8|488
1695239700000|2023-09-20 19:55:00|7702.3|7700.3|7704|7700|7704|7701.8|7697.3|7695.3|887
1695240000000|2023-09-20 20:00:00|7703.6|7699.6|7701.8|7697.8|7704.9|7700.9|7697.9|7693.9|0
1695240300000|2023-09-20 20:05:00|7701.6|7697.6|7700.8|7696.8|7702.2|7698.2|7700.3|7696.3|0
1695240600000|2023-09-20 20:10:00|7700.9|7696.9|7701.2|7697.2|7702.7|7698.7|7700|7696|0
1695240900000|2023-09-20 20:15:00|7701.5|7697.5|7705.5|7701.5|7705.5|7701.5|7700.8|7696.8|0
1695241200000|2023-09-20 20:20:00|7705.6|7701.6|7705.5|7701.5|7706.2|7702.2|7705|7701|0
1695241500000|2023-09-20 20:25:00|7705.4|7701.4|7705.5|7701.5|7705.6|7701.6|7704.8|7700.8|0
1695241800000|2023-09-20 20:30:00|7705.6|7701.6|7706.5|7702.5|7707.1|7703.1|7705.6|7701.6|0
1695242100000|2023-09-20 20:35:00|7706.4|7702.4|7706.1|7702.1|7707.2|7703.2|7706|7702|0
1695242400000|2023-09-20 20:40:00|7706|7702|7705.6|7701.6|7706.9|7702.9|7705.6|7701.6|0
1695242700000|2023-09-20 20:45:00|7705.7|7701.7|7703.1|7699.1|7706.6|7702.6|7703.1|7699.1|0
1695243000000|2023-09-20 20:50:00|7703.2|7699.2|7704.2|7700.2|7704.3|7700.3|7703.2|7699.2|0
1695243300000|2023-09-20 20:55:00|7704.1|7700.1|7707|7703|7707.5|7703.5|7703.3|7699.3|0
1695243600000|2023-09-20 21:00:00|7707.2|7703.2|7707.5|7703.5|7707.6|7703.6|7707|7703|0
1695243900000|2023-09-20 21:05:00|7707.4|7703.4|7707.4|7703.4|7708|7704|7707|7703|0
1695244200000|2023-09-20 21:10:00|7707.3|7703.3|7706.7|7702.7|7707.3|7703.3|7706.3|7702.3|0
1695244500000|2023-09-20 21:15:00|7706.6|7702.6|7706.9|7702.9|7707.1|7703.1|7706.2|7702.2|0
1695244800000|2023-09-20 21:20:00|7706.8|7702.8|7707.6|7703.6|7707.6|7703.6|7706.7|7702.7|0
1695245100000|2023-09-20 21:25:00|7707.8|7703.8|7707.9|7703.9|7707.9|7703.9|7707.7|7703.7|0
1695245400000|2023-09-20 21:30:00|7708|7704|7707.8|7703.8|7708.1|7704.1|7707.7|7703.7|0
1695245700000|2023-09-20 21:35:00|7707.7|7703.7|7707.5|7703.5|7707.9|7703.9|7707.4|7703.4|0
1695246000000|2023-09-20 21:40:00|7707.3|7703.3|7707.3|7703.3|7707.7|7703.7|7707.2|7703.2|0
1695246300000|2023-09-20 21:45:00|7707.4|7703.4|7707.4|7703.4|7707.4|7703.4|7707.3|7703.3|0
1695246600000|2023-09-20 21:50:00|7707.5|7703.5|7708.9|7704.9|7709|7705|7707.5|7703.5|0
1695246900000|2023-09-20 21:55:00|7709|7705|7708.6|7704.6|7709.1|7705.1|7708.1|7704.1|0
1695247200000|2023-09-20 22:00:00|7709.1|7705.1|7712|7708|7712.3|7708.3|7709.1|7705.1|0
1695247500000|2023-09-20 22:05:00|7711.9|7707.9|7712.2|7708.2|7713.3|7709.3|7711.1|7707.1|0
1695247800000|2023-09-20 22:10:00|7712.3|7708.3|7706.1|7702.1|7713.1|7709.1|7706.1|7702.1|0
1695248100000|2023-09-20 22:15:00|7706.2|7702.2|7709.8|7705.8|7710.8|7706.8|7704.7|7700.7|0
1695248400000|2023-09-20 22:20:00|7709.9|7705.9|7710.2|7706.2|7710.9|7706.9|7709.9|7705.9|0
1695248700000|2023-09-20 22:25:00|7710.3|7706.3|7709.3|7705.3|7710.5|7706.5|7708.3|7704.3|0
1695249000000|2023-09-20 22:30:00|7709.1|7705.1|7708.6|7704.6|7710.2|7706.2|7707.8|7703.8|0
1695249300000|2023-09-20 22:35:00|7708.4|7704.4|7707.9|7703.9|7708.6|7704.6|7707.5|7703.5|0
1695249600000|2023-09-20 22:40:00|7708|7704|7708.5|7704.5|7709.2|7705.2|7707.9|7703.9|0
1695249900000|2023-09-20 22:45:00|7708.6|7704.6|7708.5|7704.5|7709.1|7705.1|7708.5|7704.5|0
1695250200000|2023-09-20 22:50:00|7708.4|7704.4|7708.5|7704.5|7708.5|7704.5|7707.8|7703.8|0
1695250500000|2023-09-20 22:55:00|7708.4|7704.4|7709.5|7705.5|7709.8|7705.8|7708.2|7704.2|0
1695250800000|2023-09-20 23:00:00|7709.4|7705.4|7708.1|7704.1|7709.4|7705.4|7707.3|7703.3|0
1695251100000|2023-09-20 23:05:00|7708|7704|7707.6|7703.6|7708.9|7704.9|7707.6|7703.6|0
1695251400000|2023-09-20 23:10:00|7707.7|7703.7|7710.1|7706.1|7710.1|7706.1|7707.6|7703.6|0
1695251700000|2023-09-20 23:15:00|7710.2|7706.2|7711.1|7707.1|7711.1|7707.1|7710.1|7706.1|0
1695252000000|2023-09-20 23:20:00|7711|7707|7711.2|7707.2|7711.2|7707.2|7710.4|7706.4|0
1695252300000|2023-09-20 23:25:00|7711.3|7707.3|7712.3|7708.3|7712.3|7708.3|7711.2|7707.2|0
1695252600000|2023-09-20 23:30:00|7712.2|7708.2|7712|7708|7712.3|7708.3|7711.7|7707.7|0
1695252900000|2023-09-20 23:35:00|7712.1|7708.1|7712.1|7708.1|7712.5|7708.5|7708.7|7704.7|0
1695253200000|2023-09-20 23:40:00|7712|7708|7710.2|7706.2|7712|7708|7710.2|7706.2|0
1695253500000|2023-09-20 23:45:00|7710.3|7706.3|7709.1|7705.1|7712.5|7708.5|7709|7705|0
1695253800000|2023-09-20 23:50:00|7709|7705|7706.3|7702.3|7709.2|7705.2|7705.4|7701.4|0
1695254100000|2023-09-20 23:55:00|7706.4|7702.4|7692.3|7688.3|7706.7|7702.7|7692.3|7688.3|0
1695254400000|2023-09-21 00:00:00|7692.2|7688.2|7690|7687|7692.3|7688.3|7686|7683|287
1695254700000|2023-09-21 00:05:00|7690.3|7687.3|7686.5|7683.5|7690.3|7687.3|7686.5|7683.5|69
1695255000000|2023-09-21 00:10:00|7686.8|7683.8|7689.8|7686.8|7690.3|7687.3|7686.5|7683.5|75
1695255300000|2023-09-21 00:15:00|7690|7687|7691|7688|7692.8|7689.8|7688|7685|156
1695255600000|2023-09-21 00:20:00|7690.8|7687.8|7689.5|7686.5|7694|7691|7689.5|7686.5|15
1695255900000|2023-09-21 00:25:00|7689.3|7686.3|7686.5|7683.5|7689.3|7686.3|7686|7683|15
1695256200000|2023-09-21 00:30:00|7686.3|7683.3|7686.5|7683.5|7688.5|7685.5|7685|7682|42
1695256500000|2023-09-21 00:35:00|7686.8|7683.8|7681.5|7678.5|7686.8|7683.8|7681.5|7678.5|35
1695256800000|2023-09-21 00:40:00|7681.3|7678.3|7680.5|7677.5|7682|7679|7679|7676|25
1695257100000|2023-09-21 00:45:00|7680|7677|7679|7676|7680.5|7677.5|7678.5|7675.5|20
1695257400000|2023-09-21 00:50:00|7679.3|7676.3|7679|7676|7681.5|7678.5|7678.5|7675.5|37
1695257700000|2023-09-21 00:55:00|7679.3|7676.3|7678.3|7675.3|7679.3|7676.3|7677|7674|33
1695258000000|2023-09-21 01:00:00|7677.5|7674.5|7678.8|7675.8|7679|7676|7675.5|7672.5|64
1695258300000|2023-09-21 01:05:00|7678.5|7675.5|7678.8|7675.8|7680|7677|7676.8|7673.8|37
1695258600000|2023-09-21 01:10:00|7679|7676|7678.5|7675.5|7680.5|7677.5|7678.3|7675.3|32
1695258900000|2023-09-21 01:15:00|7678.3|7675.3|7678.5|7675.5|7679.5|7676.5|7676|7673|59
1695259200000|2023-09-21 01:20:00|7679|7676|7680.5|7677.5|7681.5|7678.5|7677.5|7674.5|54
1695259500000|2023-09-21 01:25:00|7680.3|7677.3|7679.5|7676.5|7681.5|7678.5|7679.5|7676.5|19
1695259800000|2023-09-21 01:30:00|7679.3|7676.3|7677.8|7674.8|7680|7677|7675.5|7672.5|116
1695260100000|2023-09-21 01:35:00|7677.5|7674.5|7676.5|7673.5|7677.8|7674.8|7675.5|7672.5|94
1695260400000|2023-09-21 01:40:00|7676.3|7673.3|7676|7673|7677.5|7674.5|7675|7672|63
1695260700000|2023-09-21 01:45:00|7676.3|7673.3|7677.5|7674.5|7679.5|7676.5|7675.5|7672.5|61
1695261000000|2023-09-21 01:50:00|7677.3|7674.3|7673.8|7670.8|7677.8|7674.8|7673|7670|41
1695261300000|2023-09-21 01:55:00|7673.3|7670.3|7672.3|7669.3|7674|7671|7671.5|7668.5|51
1695261600000|2023-09-21 02:00:00|7671.5|7668.5|7668.5|7665.5|7672.3|7669.3|7668.5|7665.5|179
1695261900000|2023-09-21 02:05:00|7668.8|7665.8|7670.8|7667.8|7670.8|7667.8|7668|7665|108
1695262200000|2023-09-21 02:10:00|7670.5|7667.5|7670.3|7667.3|7671.5|7668.5|7669.3|7666.3|94
1695262500000|2023-09-21 02:15:00|7670.5|7667.5|7670|7667|7671.5|7668.5|7668.5|7665.5|22
1695262800000|2023-09-21 02:20:00|7669.8|7666.8|7667.5|7664.5|7670|7667|7667|7664|45
1695263100000|2023-09-21 02:25:00|7667.3|7664.3|7666.5|7663.5|7668.8|7665.8|7666|7663|31
1695263400000|2023-09-21 02:30:00|7666.3|7663.3|7663|7660|7667|7664|7661.8|7658.8|91
1695263700000|2023-09-21 02:35:00|7662.5|7659.5|7663.5|7660.5|7664.3|7661.3|7661.8|7658.8|31
1695264000000|2023-09-21 02:40:00|7663|7660|7661.5|7658.5|7663.5|7660.5|7660.5|7657.5|42
1695264300000|2023-09-21 02:45:00|7661|7658|7662|7659|7663|7660|7660.8|7657.8|17
1695264600000|2023-09-21 02:50:00|7662.5|7659.5|7661|7658|7663.8|7660.8|7660|7657|54
1695264900000|2023-09-21 02:55:00|7660.8|7657.8|7663.8|7660.8|7663.8|7660.8|7660.5|7657.5|27
1695265200000|2023-09-21 03:00:00|7663.3|7660.3|7665.5|7662.5|7665.5|7662.5|7663|7660|52
1695265500000|2023-09-21 03:05:00|7665|7662|7667.8|7664.8|7668.3|7665.3|7664.5|7661.5|49
1695265800000|2023-09-21 03:10:00|7667.5|7664.5|7667.3|7664.3|7668.3|7665.3|7666|7663|27
1695266100000|2023-09-21 03:15:00|7667|7664|7667.5|7664.5|7668.5|7665.5|7667|7664|6
1695266400000|2023-09-21 03:20:00|7667.3|7664.3|7669|7666|7670|7667|7667.3|7664.3|22
1695266700000|2023-09-21 03:25:00|7669.5|7666.5|7667|7664|7670|7667|7666.8|7663.8|6
1695267000000|2023-09-21 03:30:00|7666.8|7663.8|7666.3|7663.3|7667.3|7664.3|7665.8|7662.8|3
1695267300000|2023-09-21 03:35:00|7666|7663|7666.5|7663.5|7667.8|7664.8|7665.3|7662.3|5
1695267600000|2023-09-21 03:40:00|7666.3|7663.3|7667.5|7664.5|7668|7665|7665.8|7662.8|5
1695267900000|2023-09-21 03:45:00|7667.3|7664.3|7667|7664|7668|7665|7666.5|7663.5|12
1695268200000|2023-09-21 03:50:00|7667.5|7664.5|7666.5|7663.5|7668|7665|7666|7663|19
1695268500000|2023-09-21 03:55:00|7666.8|7663.8|7667|7664|7668|7665|7666|7663|9
1695268800000|2023-09-21 04:00:00|7667.3|7664.3|7665.5|7662.5|7667.5|7664.5|7665.5|7662.5|7
1695269100000|2023-09-21 04:05:00|7665.8|7662.8|7665.5|7662.5|7667|7664|7665.5|7662.5|17
1695269400000|2023-09-21 04:10:00|7665.8|7662.8|7665.8|7662.8|7666|7663|7664.3|7661.3|19
1695269700000|2023-09-21 04:15:00|7665.5|7662.5|7666|7663|7666.8|7663.8|7665|7662|15
1695270000000|2023-09-21 04:20:00|7665.8|7662.8|7666.3|7663.3|7666.8|7663.8|7665|7662|19
1695270300000|2023-09-21 04:25:00|7666.5|7663.5|7667|7664|7667|7664|7665.3|7662.3|12
1695270600000|2023-09-21 04:30:00|7667.3|7664.3|7664|7661|7667.3|7664.3|7663.8|7660.8|128
1695270900000|2023-09-21 04:35:00|7664.3|7661.3|7665.3|7662.3|7666|7663|7664|7661|14
1695271200000|2023-09-21 04:40:00|7665|7662|7665|7662|7665.5|7662.5|7664.5|7661.5|12
1695271500000|2023-09-21 04:45:00|7665.3|7662.3|7664|7661|7666|7663|7663|7660|80
1695271800000|2023-09-21 04:50:00|7663.5|7660.5|7664|7661|7664.5|7661.5|7662.5|7659.5|7
1695272100000|2023-09-21 04:55:00|7664.3|7661.3|7666.5|7663.5|7667|7664|7663.5|7660.5|34
1695272400000|2023-09-21 05:00:00|7666.3|7663.3|7663.5|7660.5|7666.3|7663.3|7662.5|7659.5|33
1695272700000|2023-09-21 05:05:00|7663.3|7660.3|7664|7661|7664.3|7661.3|7662.8|7659.8|27
1695273000000|2023-09-21 05:10:00|7664.3|7661.3|7668.5|7665.5|7668.8|7665.8|7664|7661|113
1695273300000|2023-09-21 05:15:00|7668|7665|7667|7664|7668|7665|7666|7663|14
1695273600000|2023-09-21 05:20:00|7667.3|7664.3|7665|7662|7668|7665|7665|7662|79
1695273900000|2023-09-21 05:25:00|7665.3|7662.3|7659.5|7656.5|7665.8|7662.8|7659|7656|174
1695274200000|2023-09-21 05:30:00|7660|7657|7661|7658|7662|7659|7658.3|7655.3|113
1695274500000|2023-09-21 05:35:00|7661.3|7658.3|7664.5|7661.5|7664.8|7661.8|7660.5|7657.5|81
1695274800000|2023-09-21 05:40:00|7664.3|7661.3|7669.8|7666.8|7669.8|7666.8|7663.3|7660.3|168
1695275100000|2023-09-21 05:45:00|7670.3|7667.3|7672.3|7669.3|7672.3|7669.3|7669|7666|59
1695275400000|2023-09-21 05:50:00|7672|7669|7669|7666|7672|7669|7668.8|7665.8|133
1695275700000|2023-09-21 05:55:00|7669.3|7666.3|7667.3|7664.3|7669.3|7666.3|7666|7663|47
1695276000000|2023-09-21 06:00:00|7666.5|7663.5|7669.5|7667.5|7674.5|7672.5|7666.5|7663.5|530
1695276300000|2023-09-21 06:05:00|7669.3|7667.3|7666.3|7664.3|7670.3|7668.3|7664.8|7662.8|287
1695276600000|2023-09-21 06:10:00|7666|7664|7671.3|7669.3|7672.3|7670.3|7664.8|7662.8|309
1695276900000|2023-09-21 06:15:00|7671|7669|7670.5|7668.5|7673.3|7671.3|7670|7668|281
1695277200000|2023-09-21 06:20:00|7670.8|7668.8|7670|7668|7671.8|7669.8|7666.8|7664.8|146
1695277500000|2023-09-21 06:25:00|7670.3|7668.3|7674.8|7672.8|7674.8|7672.8|7670.3|7668.3|290
1695277800000|2023-09-21 06:30:00|7674.3|7672.3|7668.8|7666.8|7674.3|7672.3|7668.3|7666.3|245
1695278100000|2023-09-21 06:35:00|7669|7667|7673.8|7671.8|7674.5|7672.5|7668.8|7666.8|179
1695278400000|2023-09-21 06:40:00|7673.3|7671.3|7676.8|7674.8|7676.8|7674.8|7673.3|7671.3|232
1695278700000|2023-09-21 06:45:00|7677.8|7675.8|7679.8|7677.8|7679.8|7677.8|7676.3|7674.3|369
1695279000000|2023-09-21 06:50:00|7679.5|7677.5|7679.8|7677.8|7680.5|7678.5|7678|7676|192
1695279300000|2023-09-21 06:55:00|7680.3|7678.3|7674.3|7672.3|7680.3|7678.3|7673.8|7671.8|316
1695279600000|2023-09-21 07:00:00|7673.8|7672.8|7690|7689|7693.5|7692.5|7670.3|7669.3|4755
1695279900000|2023-09-21 07:05:00|7690.3|7689.3|7689.3|7688.3|7695.8|7694.8|7686.8|7685.8|1837
1695280200000|2023-09-21 07:10:00|7689.8|7688.8|7680.8|7679.8|7690.3|7689.3|7679.3|7678.3|1606
1695280500000|2023-09-21 07:15:00|7681|7680|7682.8|7681.8|7686.3|7685.3|7675.8|7674.8|1223
1695280800000|2023-09-21 07:20:00|7682.5|7681.5|7672.3|7671.3|7685.8|7684.8|7672.3|7671.3|909
1695281100000|2023-09-21 07:25:00|7672.8|7671.8|7673.3|7672.3|7673.8|7672.8|7668.8|7667.8|914
1695281400000|2023-09-21 07:30:00|7673.8|7672.8|7696.3|7695.3|7696.8|7695.8|7673.3|7672.3|3158
1695281700000|2023-09-21 07:35:00|7696.5|7695.5|7697|7696|7699|7698|7689.8|7688.8|1639
1695282000000|2023-09-21 07:40:00|7697.3|7696.3|7702.3|7701.3|7705.5|7704.5|7688|7687|1080
1695282300000|2023-09-21 07:45:00|7702.8|7701.8|7698.8|7697.8|7706|7705|7697.3|7696.3|1131
1695282600000|2023-09-21 07:50:00|7699.3|7698.3|7698.5|7697.5|7702.5|7701.5|7696.8|7695.8|773
1695282900000|2023-09-21 07:55:00|7698.8|7697.8|7695.5|7694.5|7699.3|7698.3|7692.8|7691.8|802
1695283200000|2023-09-21 08:00:00|7695.8|7694.8|7691.5|7690.5|7703.3|7702.3|7691.5|7690.5|419
1695283500000|2023-09-21 08:05:00|7691|7690|7693.8|7692.8|7696.5|7695.5|7690.8|7689.8|551
1695283800000|2023-09-21 08:10:00|7694.3|7693.3|7690.3|7689.3|7695.8|7694.8|7689.8|7688.8|552
1695284100000|2023-09-21 08:15:00|7689.8|7688.8|7688.5|7687.5|7691.8|7690.8|7686.3|7685.3|477
1695284400000|2023-09-21 08:20:00|7688.3|7687.3|7695|7694|7696.3|7695.3|7687.5|7686.5|355
1695284700000|2023-09-21 08:25:00|7694.8|7693.8|7705|7704|7705.3|7704.3|7694.3|7693.3|253
1695285000000|2023-09-21 08:30:00|7704.8|7703.8|7698.5|7697.5|7705.3|7704.3|7695.8|7694.8|277
1695285300000|2023-09-21 08:35:00|7698.8|7697.8|7693.8|7692.8|7699.3|7698.3|7693.5|7692.5|280
1695285600000|2023-09-21 08:40:00|7694.3|7693.3|7691.8|7690.8|7694.8|7693.8|7687.8|7686.8|277
1695285900000|2023-09-21 08:45:00|7692.3|7691.3|7692.5|7691.5|7695.3|7694.3|7689.3|7688.3|301
1695286200000|2023-09-21 08:50:00|7692.8|7691.8|7687|7686|7694.3|7693.3|7685.5|7684.5|418
1695286500000|2023-09-21 08:55:00|7687.3|7686.3|7689.8|7688.8|7692.5|7691.5|7685.5|7684.5|458
1695286800000|2023-09-21 09:00:00|7689.5|7688.5|7691.3|7690.3|7694|7693|7688.8|7687.8|363
1695287100000|2023-09-21 09:05:00|7691.5|7690.5|7692|7691|7694.8|7693.8|7690|7689|223
1695287400000|2023-09-21 09:10:00|7691.8|7690.8|7687.5|7686.5|7692.3|7691.3|7686.3|7685.3|411
1695287700000|2023-09-21 09:15:00|7687.3|7686.3|7685|7684|7688.8|7687.8|7684.8|7683.8|389
1695288000000|2023-09-21 09:20:00|7684.8|7683.8|7682.8|7681.8|7685.3|7684.3|7680|7679|423
1695288300000|2023-09-21 09:25:00|7682.3|7681.3|7686.8|7685.8|7686.8|7685.8|7682|7681|437
1695288600000|2023-09-21 09:30:00|7686.3|7685.3|7689.3|7688.3|7689.3|7688.3|7684.3|7683.3|349
1695288900000|2023-09-21 09:35:00|7689|7688|7690|7689|7692|7691|7686.3|7685.3|535
1695289200000|2023-09-21 09:40:00|7689.8|7688.8|7688.3|7687.3|7690.8|7689.8|7687.3|7686.3|275
1695289500000|2023-09-21 09:45:00|7687.8|7686.8|7688.3|7687.3|7691.5|7690.5|7684.8|7683.8|440
1695289800000|2023-09-21 09:50:00|7688|7687|7688|7687|7689.5|7688.5|7685.8|7684.8|266
1695290100000|2023-09-21 09:55:00|7688.3|7687.3|7685.5|7684.5|7688.3|7687.3|7684|7683|267
1695290400000|2023-09-21 10:00:00|7685.3|7684.3|7686.8|7685.8|7688.8|7687.8|7682.8|7681.8|627
1695290700000|2023-09-21 10:05:00|7687|7686|7683.3|7682.3|7687.3|7686.3|7681.8|7680.8|439
1695291000000|2023-09-21 10:10:00|7682.8|7681.8|7686.3|7685.3|7686.8|7685.8|7681.5|7680.5|527
1695291300000|2023-09-21 10:15:00|7686.5|7685.5|7682.3|7681.3|7686.5|7685.5|7681.3|7680.3|532
1695291600000|2023-09-21 10:20:00|7682.8|7681.8|7679.8|7678.8|7683.3|7682.3|7678.3|7677.3|426
1695291900000|2023-09-21 10:25:00|7679.3|7678.3|7680.5|7679.5|7681.8|7680.8|7677.8|7676.8|309
1695292200000|2023-09-21 10:30:00|7680.8|7679.8|7682.3|7681.3|7683.8|7682.8|7680.3|7679.3|449
1695292500000|2023-09-21 10:35:00|7682|7681|7679.8|7678.8|7682|7681|7676.3|7675.3|385
1695292800000|2023-09-21 10:40:00|7680|7679|7676.3|7675.3|7680.3|7679.3|7675.3|7674.3|427
1695293100000|2023-09-21 10:45:00|7675.8|7674.8|7678.8|7677.8|7681.8|7680.8|7675.8|7674.8|910
1695293400000|2023-09-21 10:50:00|7678.3|7677.3|7681.8|7680.8|7682.3|7681.3|7676.8|7675.8|628
1695293700000|2023-09-21 10:55:00|7681.3|7680.3|7683.5|7682.5|7685.5|7684.5|7681.3|7680.3|881
1695294000000|2023-09-21 11:00:00|7684|7683|7729|7728|7732.3|7731.3|7684|7683|5072
1695294300000|2023-09-21 11:05:00|7728.8|7727.8|7737|7736|7747|7746|7726.5|7725.5|4013
1695294600000|2023-09-21 11:10:00|7737.8|7736.8|7713.3|7712.3|7741.3|7740.3|7713|7712|1569
1695294900000|2023-09-21 11:15:00|7713|7712|7716|7715|7720.3|7719.3|7707.3|7706.3|1020
1695295200000|2023-09-21 11:20:00|7716.3|7715.3|7709.3|7708.3|7718.8|7717.8|7708.5|7707.5|759
1695295500000|2023-09-21 11:25:00|7709.8|7708.8|7714.5|7713.5|7716.8|7715.8|7708.3|7707.3|401
1695295800000|2023-09-21 11:30:00|7714.3|7713.3|7716|7715|7720.3|7719.3|7712.3|7711.3|569
1695296100000|2023-09-21 11:35:00|7716.3|7715.3|7712.8|7711.8|7721.3|7720.3|7710.3|7709.3|457
1695296400000|2023-09-21 11:40:00|7713|7712|7716.5|7715.5|7717.5|7716.5|7710.8|7709.8|511
1695296700000|2023-09-21 11:45:00|7716.2|7715.2|7718.2|7717.2|7720|7719|7715.5|7714.5|335
1695297000000|2023-09-21 11:50:00|7718.5|7717.5|7708.7|7707.7|7719|7718|7707.5|7706.5|482
1695297300000|2023-09-21 11:55:00|7709|7708|7709|7708|7711|7710|7705.5|7704.5|428
1695297600000|2023-09-21 12:00:00|7709.2|7708.2|7715.5|7714.5|7716.5|7715.5|7707.7|7706.7|403
1695297900000|2023-09-21 12:05:00|7715|7714|7711|7710|7718|7717|7707|7706|511
1695298200000|2023-09-21 12:10:00|7711.5|7710.5|7705.7|7704.7|7712|7711|7704.2|7703.2|522
1695298500000|2023-09-21 12:15:00|7705.5|7704.5|7705.5|7704.5|7708|7707|7704.5|7703.5|422
1695298800000|2023-09-21 12:20:00|7705.2|7704.2|7695.7|7694.7|7705.5|7704.5|7694.5|7693.5|594
1695299100000|2023-09-21 12:25:00|7696|7695|7701.2|7700.2|7701.2|7700.2|7694.5|7693.5|528
1695299400000|2023-09-21 12:30:00|7700.5|7699.5|7695.5|7694.5|7701.7|7700.7|7694|7693|722
1695299700000|2023-09-21 12:35:00|7695.2|7694.2|7695|7694|7699|7698|7693.2|7692.2|486
1695300000000|2023-09-21 12:40:00|7695.5|7694.5|7694|7693|7700|7699|7693|7692|528
1695300300000|2023-09-21 12:45:00|7694.5|7693.5|7698.5|7697.5|7700.5|7699.5|7691.5|7690.5|477
1695300600000|2023-09-21 12:50:00|7698.2|7697.2|7704|7703|7704.2|7703.2|7696.5|7695.5|442
1695300900000|2023-09-21 12:55:00|7703.5|7702.5|7715.2|7714.2|7715.2|7714.2|7703.5|7702.5|479
1695301200000|2023-09-21 13:00:00|7715|7714|7719|7718|7722.7|7721.7|7713|7712|701
1695301500000|2023-09-21 13:05:00|7719.2|7718.2|7725.7|7724.7|7726.5|7725.5|7716.5|7715.5|588
1695301800000|2023-09-21 13:10:00|7726|7725|7722|7721|7728|7727|7722|7721|625
1695302100000|2023-09-21 13:15:00|7721.7|7720.7|7722.2|7721.2|7727|7726|7718.7|7717.7|681
1695302400000|2023-09-21 13:20:00|7722.5|7721.5|7724|7723|7724.5|7723.5|7718.2|7717.2|657
1695302700000|2023-09-21 13:25:00|7724.2|7723.2|7729|7728|7730|7729|7723.5|7722.5|425
1695303000000|2023-09-21 13:30:00|7729.2|7728.2|7724|7723|7732|7731|7723.7|7722.7|1460
1695303300000|2023-09-21 13:35:00|7723.5|7722.5|7714.5|7713.5|7727.2|7726.2|7713|7712|1576
1695303600000|2023-09-21 13:40:00|7714.7|7713.7|7715.5|7714.5|7719|7718|7712.5|7711.5|605
1695303900000|2023-09-21 13:45:00|7715.7|7714.7|7715.5|7714.5|7719|7718|7712.7|7711.7|485
1695304200000|2023-09-21 13:50:00|7715.2|7714.2|7721.7|7720.7|7722|7721|7715|7714|555
1695304500000|2023-09-21 13:55:00|7721.2|7720.2|7713|7712|7721.5|7720.5|7712.5|7711.5|428
1695304800000|2023-09-21 14:00:00|7713.5|7712.5|7706.7|7705.7|7715.5|7714.5|7706.7|7705.7|703
1695305100000|2023-09-21 14:05:00|7706.5|7705.5|7713|7712|7713|7712|7702.5|7701.5|850
1695305400000|2023-09-21 14:10:00|7713.1|7712.1|7714.3|7713.3|7719.1|7718.1|7712.8|7711.8|721
1695305700000|2023-09-21 14:15:00|7714.6|7713.6|7720.1|7719.1|7721.6|7720.6|7713.6|7712.6|796
1695306000000|2023-09-21 14:20:00|7719.8|7718.8|7719.6|7718.6|7722.1|7721.1|7719.1|7718.1|928
1695306300000|2023-09-21 14:25:00|7720.1|7719.1|7717.3|7716.3|7721.6|7720.6|7716.1|7715.1|574
1695306600000|2023-09-21 14:30:00|7717.1|7716.1|7717.1|7716.1|7718.6|7717.6|7713.6|7712.6|522
1695306900000|2023-09-21 14:35:00|7717.3|7716.3|7710.8|7709.8|7718.1|7717.1|7706.8|7705.8|550
1695307200000|2023-09-21 14:40:00|7711.1|7710.1|7703.6|7702.6|7713.6|7712.6|7703.1|7702.1|669
1695307500000|2023-09-21 14:45:00|7703.8|7702.8|7700.1|7699.1|7705.1|7704.1|7699.6|7698.6|593
1695307800000|2023-09-21 14:50:00|7699.6|7698.6|7690.6|7689.6|7699.6|7698.6|7690.6|7689.6|716
1695308100000|2023-09-21 14:55:00|7690.1|7689.1|7688.6|7687.6|7691.3|7690.3|7686.3|7685.3|1068
1695308400000|2023-09-21 15:00:00|7688.3|7687.3|7687.1|7686.1|7689.6|7688.6|7685.1|7684.1|945
1695308700000|2023-09-21 15:05:00|7687.3|7686.3|7683.1|7682.1|7689.6|7688.6|7682.6|7681.6|990
1695309000000|2023-09-21 15:10:00|7682.6|7681.6|7679.6|7678.6|7683.3|7682.3|7678.6|7677.6|1219
1695309300000|2023-09-21 15:15:00|7679.1|7678.1|7683.1|7682.1|7684.1|7683.1|7677.1|7676.1|1144
1695309600000|2023-09-21 15:20:00|7683.3|7682.3|7679.1|7678.1|7683.6|7682.6|7677.1|7676.1|934
1695309900000|2023-09-21 15:25:00|7678.8|7677.8|7680.6|7678.6|7682.6|7681.6|7678.1|7677.1|2621
1695310200000|2023-09-21 15:30:00|7681.1|7679.1|7679.1|7677.1|7684.1|7682.1|7675.1|7673.1|5837
1695310500000|2023-09-21 15:35:00|7679.3|7677.3|7676.6|7674.6|7683.6|7681.6|7671.6|7669.6|2595
1695310800000|2023-09-21 15:40:00|7677.1|7675.1|7676.8|7674.8|7677.1|7675.1|7672.1|7670.1|1187
1695311100000|2023-09-21 15:45:00|7676.6|7674.6|7677.3|7675.3|7679.1|7677.1|7675.6|7673.6|590
1695311400000|2023-09-21 15:50:00|7677.6|7675.6|7675.1|7673.1|7680.3|7678.3|7674.8|7672.8|422
1695311700000|2023-09-21 15:55:00|7675.6|7673.6|7672.1|7670.1|7677.1|7675.1|7671.6|7669.6|234
1695312000000|2023-09-21 16:00:00|7672.3|7670.3|7669.8|7667.8|7673.1|7671.1|7668.6|7666.6|333
1695312300000|2023-09-21 16:05:00|7670.1|7668.1|7673.1|7671.1|7673.6|7671.6|7669.1|7667.1|233
1695312600000|2023-09-21 16:10:00|7672.8|7670.8|7670.1|7668.1|7673.3|7671.3|7669.1|7667.1|271
1695312900000|2023-09-21 16:15:00|7669.8|7667.8|7673.6|7671.6|7673.8|7671.8|7669.1|7667.1|114
1695313200000|2023-09-21 16:20:00|7673.3|7671.3|7672.6|7670.6|7674.8|7672.8|7672.6|7670.6|111
1695313500000|2023-09-21 16:25:00|7672.1|7670.1|7672.8|7670.8|7673.6|7671.6|7671.6|7669.6|136
1695313800000|2023-09-21 16:30:00|7673.1|7671.1|7676.1|7674.1|7677.6|7675.6|7671.6|7669.6|153
1695314100000|2023-09-21 16:35:00|7676.3|7674.3|7674.8|7672.8|7676.6|7674.6|7672.6|7670.6|82
1695314400000|2023-09-21 16:40:00|7674.6|7672.6|7673.6|7671.6|7676.6|7674.6|7672.3|7670.3|156
1695314700000|2023-09-21 16:45:00|7673.8|7671.8|7675.6|7673.6|7676.1|7674.1|7673.8|7671.8|97
1695315000000|2023-09-21 16:50:00|7675.8|7673.8|7673.8|7671.8|7675.8|7673.8|7672.8|7670.8|131
1695315300000|2023-09-21 16:55:00|7674.1|7672.1|7672.3|7670.3|7674.1|7672.1|7671.1|7669.1|125
1695315600000|2023-09-21 17:00:00|7672.6|7670.6|7673.1|7671.1|7673.1|7671.1|7670.8|7668.8|85
1695315900000|2023-09-21 17:05:00|7672.8|7670.8|7674.6|7672.6|7675.8|7673.8|7672.8|7670.8|70
1695316200000|2023-09-21 17:10:00|7675.1|7673.1|7676.1|7674.1|7676.6|7674.6|7674.6|7672.6|112
1695316500000|2023-09-21 17:15:00|7676.3|7674.3|7679.6|7677.6|7680.1|7678.1|7676.1|7674.1|173
1695316800000|2023-09-21 17:20:00|7679.8|7677.8|7679.1|7677.1|7680.6|7678.6|7678.1|7676.1|143
1695317100000|2023-09-21 17:25:00|7679.3|7677.3|7679.8|7677.8|7682.1|7680.1|7679.1|7677.1|120
1695317400000|2023-09-21 17:30:00|7680.1|7678.1|7681.1|7679.1|7681.6|7679.6|7679.1|7677.1|79
1695317700000|2023-09-21 17:35:00|7681.6|7679.6|7682.6|7680.6|7683.3|7681.3|7681.1|7679.1|69
1695318000000|2023-09-21 17:40:00|7682.1|7680.1|7681.8|7679.8|7684.1|7682.1|7680.6|7678.6|130
1695318300000|2023-09-21 17:45:00|7682.1|7680.1|7681.3|7679.3|7682.1|7680.1|7680.6|7678.6|61
1695318600000|2023-09-21 17:50:00|7681.6|7679.6|7683.1|7681.1|7683.6|7681.6|7680.6|7678.6|232
1695318900000|2023-09-21 17:55:00|7682.8|7680.8|7682.1|7680.1|7683.1|7681.1|7681.1|7679.1|114
1695319200000|2023-09-21 18:00:00|7681.8|7679.8|7678.6|7676.6|7682.6|7680.6|7678.6|7676.6|87
1695319500000|2023-09-21 18:05:00|7678.3|7676.3|7676.3|7674.3|7679.1|7677.1|7676.3|7674.3|90
1695319800000|2023-09-21 18:10:00|7676.6|7674.6|7672.6|7670.6|7677.1|7675.1|7671.6|7669.6|364
1695320100000|2023-09-21 18:15:00|7672.1|7670.1|7672.1|7670.1|7673.1|7671.1|7669.6|7667.6|124
1695320400000|2023-09-21 18:20:00|7671.6|7669.6|7671.1|7669.1|7672.1|7670.1|7669.6|7667.6|116
1695320700000|2023-09-21 18:25:00|7671.6|7669.6|7668.1|7666.1|7671.6|7669.6|7667.8|7665.8|127
1695321000000|2023-09-21 18:30:00|7667.8|7665.8|7666.1|7664.1|7669.1|7667.1|7664.8|7662.8|164
1695321300000|2023-09-21 18:35:00|7665.8|7663.8|7666.8|7664.8|7669.1|7667.1|7665.1|7663.1|260
1695321600000|2023-09-21 18:40:00|7666.6|7664.6|7667.6|7665.6|7668.3|7666.3|7666.1|7664.1|169
1695321900000|2023-09-21 18:45:00|7667.8|7665.8|7666.6|7664.6|7668.1|7666.1|7666.1|7664.1|109
1695322200000|2023-09-21 18:50:00|7667.1|7665.1|7666.1|7664.1|7667.6|7665.6|7664.6|7662.6|88
1695322500000|2023-09-21 18:55:00|7666.6|7664.6|7666.1|7664.1|7667.1|7665.1|7664.6|7662.6|127
1695322800000|2023-09-21 19:00:00|7665.8|7663.8|7667.1|7665.1|7667.6|7665.6|7664.1|7662.1|97
1695323100000|2023-09-21 19:05:00|7667.3|7665.3|7666.6|7664.6|7667.8|7665.8|7665.6|7663.6|84
1695323400000|2023-09-21 19:10:00|7667.1|7665.1|7661.8|7659.8|7667.6|7665.6|7661.6|7659.6|110
1695323700000|2023-09-21 19:15:00|7661.6|7659.6|7661.6|7659.6|7662.8|7660.8|7659.8|7657.8|164
1695324000000|2023-09-21 19:20:00|7661.3|7659.3|7662.1|7660.1|7664.1|7662.1|7661.3|7659.3|112
1695324300000|2023-09-21 19:25:00|7662.3|7660.3|7657.6|7655.6|7662.8|7660.8|7656.1|7654.1|202
1695324600000|2023-09-21 19:30:00|7657.1|7655.1|7656.1|7654.1|7658.1|7656.1|7654.1|7652.1|246
1695324900000|2023-09-21 19:35:00|7655.6|7653.6|7656.6|7654.6|7659.1|7657.1|7655.6|7653.6|130
1695325200000|2023-09-21 19:40:00|7656.8|7654.8|7655.1|7653.1|7657.6|7655.6|7653.3|7651.3|249
1695325500000|2023-09-21 19:45:00|7655.3|7653.3|7650.1|7648.1|7656.1|7654.1|7649.8|7647.8|496
1695325800000|2023-09-21 19:50:00|7649.8|7647.8|7643.6|7641.6|7649.8|7647.8|7643.3|7641.3|1099
1695326100000|2023-09-21 19:55:00|7643.3|7641.3|7645.1|7641.1|7645.1|7642.3|7641.3|7639.3|982
1695326400000|2023-09-21 20:00:00|7645.7|7641.7|7642.4|7638.4|7648.7|7644.7|7641.1|7637.1|0
1695326700000|2023-09-21 20:05:00|7642.3|7638.3|7645|7641|7645.4|7641.4|7642.1|7638.1|0
1695327000000|2023-09-21 20:10:00|7644.9|7640.9|7643.6|7639.6|7645.9|7641.9|7643.2|7639.2|0
1695327300000|2023-09-21 20:15:00|7643.4|7639.4|7642.4|7638.4|7644.3|7640.3|7642.1|7638.1|0
1695327600000|2023-09-21 20:20:00|7642.3|7638.3|7640.1|7636.1|7642.3|7638.3|7639.7|7635.7|0
1695327900000|2023-09-21 20:25:00|7640.2|7636.2|7641.3|7637.3|7641.3|7637.3|7639.7|7635.7|0
1695328200000|2023-09-21 20:30:00|7641.2|7637.2|7642.8|7638.8|7642.8|7638.8|7640.7|7636.7|0
1695328500000|2023-09-21 20:35:00|7642.7|7638.7|7645.3|7641.3|7645.7|7641.7|7642.5|7638.5|0
1695328800000|2023-09-21 20:40:00|7645.2|7641.2|7641|7637|7645.2|7641.2|7641|7637|0
1695329100000|2023-09-21 20:45:00|7640.9|7636.9|7635.8|7631.8|7641.3|7637.3|7635.4|7631.4|0
1695329400000|2023-09-21 20:50:00|7635.9|7631.9|7636.4|7632.4|7637|7633|7635.9|7631.9|0
1695329700000|2023-09-21 20:55:00|7636.3|7632.3|7636.7|7632.7|7638.2|7634.2|7636|7632|0
1695330000000|2023-09-21 21:00:00|7636.6|7632.6|7636.9|7632.9|7637.1|7633.1|7636.3|7632.3|0
1695330300000|2023-09-21 21:05:00|7636.8|7632.8|7638.8|7634.8|7638.8|7634.8|7636.4|7632.4|0
1695330600000|2023-09-21 21:10:00|7638.9|7634.9|7638.7|7634.7|7639|7635|7638.2|7634.2|0
1695330900000|2023-09-21 21:15:00|7638.6|7634.6|7639.9|7635.9|7639.9|7635.9|7638.4|7634.4|0
1695331200000|2023-09-21 21:20:00|7640|7636|7640.4|7636.4|7640.4|7636.4|7639.6|7635.6|0
1695331500000|2023-09-21 21:25:00|7640.5|7636.5|7640.6|7636.6|7640.8|7636.8|7640.3|7636.3|0
1695331800000|2023-09-21 21:30:00|7640.5|7636.5|7640.4|7636.4|7641|7637|7640.4|7636.4|0
1695332100000|2023-09-21 21:35:00|7640.5|7636.5|7639.6|7635.6|7640.5|7636.5|7639.6|7635.6|0
1695332400000|2023-09-21 21:40:00|7639.7|7635.7|7640.3|7636.3|7640.3|7636.3|7639.7|7635.7|0
1695332700000|2023-09-21 21:45:00|7640.4|7636.4|7640.9|7636.9|7641.1|7637.1|7640.1|7636.1|0
1695333000000|2023-09-21 21:50:00|7641.1|7637.1|7640.9|7636.9|7641.1|7637.1|7640.4|7636.4|0
1695333300000|2023-09-21 21:55:00|7641|7637|7641.7|7637.7|7641.7|7637.7|7641|7637|0
1695333600000|2023-09-21 22:00:00|7642.1|7638.1|7644.4|7640.4|7646.6|7642.6|7642.1|7638.1|0
1695333900000|2023-09-21 22:05:00|7644.6|7640.6|7644.8|7640.8|7645.1|7641.1|7643.9|7639.9|0
1695334200000|2023-09-21 22:10:00|7644.9|7640.9|7647.1|7643.1|7647.4|7643.4|7644.9|7640.9|0
1695334500000|2023-09-21 22:15:00|7647.2|7643.2|7648.3|7644.3|7648.3|7644.3|7647.1|7643.1|0
1695334800000|2023-09-21 22:20:00|7648.2|7644.2|7648|7644|7649.3|7645.3|7647.7|7643.7|0
1695335100000|2023-09-21 22:25:00|7647.9|7643.9|7648.5|7644.5|7648.5|7644.5|7646.5|7642.5|0
1695335400000|2023-09-21 22:30:00|7648.6|7644.6|7647.2|7643.2|7648.8|7644.8|7646.9|7642.9|0
1695335700000|2023-09-21 22:35:00|7647.1|7643.1|7647.6|7643.6|7647.6|7643.6|7646.9|7642.9|0
1695336000000|2023-09-21 22:40:00|7647.5|7643.5|7647.9|7643.9|7648.2|7644.2|7647.3|7643.3|0
1695336300000|2023-09-21 22:45:00|7647.8|7643.8|7647|7643|7647.8|7643.8|7647|7643|0
1695336600000|2023-09-21 22:50:00|7647.1|7643.1|7647.2|7643.2|7647.3|7643.3|7647|7643|0
1695336900000|2023-09-21 22:55:00|7647.3|7643.3|7647.3|7643.3|7647.9|7643.9|7647.3|7643.3|0
1695337200000|2023-09-21 23:00:00|7647.2|7643.2|7645.6|7641.6|7648.3|7644.3|7645.3|7641.3|0
1695337500000|2023-09-21 23:05:00|7645.7|7641.7|7651.3|7647.3|7651.9|7647.9|7645.7|7641.7|0
1695337800000|2023-09-21 23:10:00|7651.2|7647.2|7651.1|7647.1|7653|7649|7650.6|7646.6|0
1695338100000|2023-09-21 23:15:00|7651|7647|7651.1|7647.1|7651.4|7647.4|7650.5|7646.5|0
1695338400000|2023-09-21 23:20:00|7650.9|7646.9|7651.3|7647.3|7651.6|7647.6|7650.7|7646.7|0
1695338700000|2023-09-21 23:25:00|7651.2|7647.2|7650.7|7646.7|7651.3|7647.3|7650.1|7646.1|0
1695339000000|2023-09-21 23:30:00|7650.6|7646.6|7650.7|7646.7|7651.1|7647.1|7650.5|7646.5|0
1695339300000|2023-09-21 23:35:00|7650.6|7646.6|7652|7648|7652.1|7648.1|7650.5|7646.5|0
1695339600000|2023-09-21 23:40:00|7651.9|7647.9|7650.4|7646.4|7652|7648|7649.2|7645.2|0
1695339900000|2023-09-21 23:45:00|7650.5|7646.5|7649.6|7645.6|7650.5|7646.5|7649.6|7645.6|0
1695340200000|2023-09-21 23:50:00|7649.5|7645.5|7646.5|7642.5|7649.5|7645.5|7645.5|7641.5|0
1695340500000|2023-09-21 23:55:00|7646.3|7642.3|7646.1|7642.1|7647.4|7643.4|7645.8|7641.8|0
1695340800000|2023-09-22 00:00:00|7646.2|7642.2|7638.9|7635.9|7646.4|7642.4|7637.9|7634.9|175
1695341100000|2023-09-22 00:05:00|7638.4|7635.4|7638.6|7635.6|7639.9|7636.9|7636.9|7633.9|106
1695341400000|2023-09-22 00:10:00|7638.4|7635.4|7639.4|7636.4|7639.4|7636.4|7636.6|7633.6|22
1695341700000|2023-09-22 00:15:00|7639.6|7636.6|7638.6|7635.6|7639.6|7636.6|7636.6|7633.6|77
1695342000000|2023-09-22 00:20:00|7639.1|7636.1|7639.4|7636.4|7640.4|7637.4|7637.1|7634.1|60
1695342300000|2023-09-22 00:25:00|7638.9|7635.9|7638.1|7635.1|7639.1|7636.1|7637.4|7634.4|63
1695342600000|2023-09-22 00:30:00|7638.4|7635.4|7639.4|7636.4|7640.6|7637.6|7636.4|7633.4|62
1695342900000|2023-09-22 00:35:00|7639.6|7636.6|7641.6|7638.6|7643.1|7640.1|7637.1|7634.1|35
1695343200000|2023-09-22 00:40:00|7641.1|7638.1|7640.6|7637.6|7642.9|7639.9|7640.1|7637.1|25
1695343500000|2023-09-22 00:45:00|7639.9|7636.9|7642.1|7639.1|7642.1|7639.1|7639.9|7636.9|23
1695343800000|2023-09-22 00:50:00|7642.4|7639.4|7646.4|7643.4|7646.4|7643.4|7642.4|7639.4|23
1695344100000|2023-09-22 00:55:00|7646.6|7643.6|7647.6|7644.6|7648.1|7645.1|7645.6|7642.6|10
1695344400000|2023-09-22 01:00:00|7647.4|7644.4|7644.6|7641.6|7647.6|7644.6|7643.6|7640.6|27
1695344700000|2023-09-22 01:05:00|7644.4|7641.4|7644.6|7641.6|7646.1|7643.1|7642.6|7639.6|17
1695345000000|2023-09-22 01:10:00|7644.9|7641.9|7644.9|7641.9|7645.6|7642.6|7643.6|7640.6|32
1695345300000|2023-09-22 01:15:00|7644.6|7641.6|7646.1|7643.1|7647.6|7644.6|7643.9|7640.9|4
1695345600000|2023-09-22 01:20:00|7645.9|7642.9|7648.6|7645.6|7649.6|7646.6|7643.6|7640.6|57
1695345900000|2023-09-22 01:25:00|7648.4|7645.4|7648.1|7645.1|7649.1|7646.1|7646.1|7643.1|13
1695346200000|2023-09-22 01:30:00|7647.4|7644.4|7648.1|7645.1|7650.1|7647.1|7645.9|7642.9|31
1695346500000|2023-09-22 01:35:00|7648.4|7645.4|7646.9|7643.9|7648.9|7645.9|7645.6|7642.6|30
1695346800000|2023-09-22 01:40:00|7646.6|7643.6|7645.9|7642.9|7649.6|7646.6|7645.9|7642.9|43
1695347100000|2023-09-22 01:45:00|7646.1|7643.1|7649.9|7646.9|7650.1|7647.1|7646.1|7643.1|21
1695347400000|2023-09-22 01:50:00|7650.1|7647.1|7647.6|7644.6|7650.1|7647.1|7646.6|7643.6|9
1695347700000|2023-09-22 01:55:00|7647.9|7644.9|7648.4|7645.4|7648.9|7645.9|7646.6|7643.6|17
1695348000000|2023-09-22 02:00:00|7648.6|7645.6|7647.1|7644.1|7650.1|7647.1|7647.1|7644.1|87
1695348300000|2023-09-22 02:05:00|7647.4|7644.4|7651.4|7648.4|7651.4|7648.4|7646.9|7643.9|38
1695348600000|2023-09-22 02:10:00|7651.1|7648.1|7652.6|7649.6|7653.1|7650.1|7649.6|7646.6|41
1695348900000|2023-09-22 02:15:00|7652.4|7649.4|7654.4|7651.4|7655.1|7652.1|7652.4|7649.4|15
1695349200000|2023-09-22 02:20:00|7654.1|7651.1|7655.1|7652.1|7655.9|7652.9|7653.1|7650.1|8
1695349500000|2023-09-22 02:25:00|7654.9|7651.9|7655.6|7652.6|7656.4|7653.4|7654.4|7651.4|1
1695349800000|2023-09-22 02:30:00|7655.4|7652.4|7655.4|7652.4|7656.4|7653.4|7654.4|7651.4|22
1695350100000|2023-09-22 02:35:00|7655.6|7652.6|7656.1|7653.1|7656.6|7653.6|7655.1|7652.1|5
1695350400000|2023-09-22 02:40:00|7655.6|7652.6|7655.4|7652.4|7656.1|7653.1|7654.1|7651.1|8
1695350700000|2023-09-22 02:45:00|7655.6|7652.6|7655.1|7652.1|7656.6|7653.6|7653.6|7650.6|26
1695351000000|2023-09-22 02:50:00|7654.9|7651.9|7654.6|7651.6|7658.1|7655.1|7652.6|7649.6|92
1695351300000|2023-09-22 02:55:00|7654.9|7651.9|7654.6|7651.6|7656.4|7653.4|7652.9|7649.9|13
1695351600000|2023-09-22 03:00:00|7654.4|7651.4|7655.6|7652.6|7656.1|7653.1|7652.6|7649.6|24
1695351900000|2023-09-22 03:05:00|7655.9|7652.9|7656.1|7653.1|7656.9|7653.9|7654.1|7651.1|11
1695352200000|2023-09-22 03:10:00|7656.4|7653.4|7659.6|7656.6|7661.1|7658.1|7655.9|7652.9|30
1695352500000|2023-09-22 03:15:00|7659.9|7656.9|7660.6|7657.6|7661.1|7658.1|7659.1|7656.1|66
1695352800000|2023-09-22 03:20:00|7660.9|7657.9|7660.1|7657.1|7661.1|7658.1|7658.6|7655.6|41
1695353100000|2023-09-22 03:25:00|7659.9|7656.9|7660.6|7657.6|7661.1|7658.1|7659.6|7656.6|11
1695353400000|2023-09-22 03:30:00|7660.9|7657.9|7663.1|7660.1|7663.6|7660.6|7660.4|7657.4|53
1695353700000|2023-09-22 03:35:00|7662.9|7659.9|7665.6|7662.6|7666.9|7663.9|7661.6|7658.6|50
1695354000000|2023-09-22 03:40:00|7665.4|7662.4|7665.1|7662.1|7666.1|7663.1|7664.9|7661.9|35
1695354300000|2023-09-22 03:45:00|7664.9|7661.9|7664.6|7661.6|7665.1|7662.1|7663.1|7660.1|12
1695354600000|2023-09-22 03:50:00|7664.9|7661.9|7666.1|7663.1|7667.1|7664.1|7663.6|7660.6|14
1695354900000|2023-09-22 03:55:00|7666.4|7663.4|7666.9|7663.9|7668.4|7665.4|7666.1|7663.1|15
1695355200000|2023-09-22 04:00:00|7667.1|7664.1|7667.6|7664.6|7668.1|7665.1|7665.9|7662.9|17
1695355500000|2023-09-22 04:05:00|7668.1|7665.1|7669.6|7666.6|7670.1|7667.1|7667.6|7664.6|14
1695355800000|2023-09-22 04:10:00|7669.4|7666.4|7670.1|7667.1|7670.9|7667.9|7669.1|7666.1|19
1695356100000|2023-09-22 04:15:00|7669.9|7666.9|7668.9|7665.9|7670.1|7667.1|7668.6|7665.6|17
1695356400000|2023-09-22 04:20:00|7669.1|7666.1|7668.1|7665.1|7669.1|7666.1|7667.6|7664.6|16
1695356700000|2023-09-22 04:25:00|7668.4|7665.4|7668.1|7665.1|7668.6|7665.6|7668.1|7665.1|14
1695357000000|2023-09-22 04:30:00|7667.9|7664.9|7666.9|7663.9|7668.1|7665.1|7665.4|7662.4|23
1695357300000|2023-09-22 04:35:00|7666.1|7663.1|7666.1|7663.1|7667.4|7664.4|7665.6|7662.6|20
1695357600000|2023-09-22 04:40:00|7666.4|7663.4|7665.1|7662.1|7666.6|7663.6|7664.1|7661.1|16
1695357900000|2023-09-22 04:45:00|7664.4|7661.4|7664.6|7661.6|7665.9|7662.9|7663.9|7660.9|5
1695358200000|2023-09-22 04:50:00|7664.9|7661.9|7667.1|7664.1|7667.4|7664.4|7664.1|7661.1|20
1695358500000|2023-09-22 04:55:00|7666.9|7663.9|7667.1|7664.1|7667.6|7664.6|7666.1|7663.1|11
1695358800000|2023-09-22 05:00:00|7666.6|7663.6|7666.1|7663.1|7667.1|7664.1|7664.4|7661.4|40
1695359100000|2023-09-22 05:05:00|7665.9|7662.9|7668.6|7665.6|7669.4|7666.4|7665.6|7662.6|26
1695359400000|2023-09-22 05:10:00|7668.9|7665.9|7666.1|7663.1|7669.1|7666.1|7666.1|7663.1|30
1695359700000|2023-09-22 05:15:00|7666.4|7663.4|7666.1|7663.1|7668.6|7665.6|7665.9|7662.9|35
1695360000000|2023-09-22 05:20:00|7665.9|7662.9|7668.1|7665.1|7668.1|7665.1|7665.1|7662.1|36
1695360300000|2023-09-22 05:25:00|7667.9|7664.9|7666.6|7663.6|7668.1|7665.1|7666.6|7663.6|12
1695360600000|2023-09-22 05:30:00|7666.9|7663.9|7665.6|7662.6|7667.4|7664.4|7665.1|7662.1|87
1695360900000|2023-09-22 05:35:00|7665.9|7662.9|7666.1|7663.1|7666.6|7663.6|7665.1|7662.1|37
1695361200000|2023-09-22 05:40:00|7665.9|7662.9|7671.1|7668.1|7671.1|7668.1|7665.9|7662.9|54
1695361500000|2023-09-22 05:45:00|7670.6|7667.6|7672.1|7669.1|7673.1|7670.1|7670.6|7667.6|119
1695361800000|2023-09-22 05:50:00|7671.9|7668.9|7669.6|7666.6|7672.1|7669.1|7668.6|7665.6|47
1695362100000|2023-09-22 05:55:00|7669.4|7666.4|7668.9|7665.9|7671.1|7668.1|7667.9|7664.9|146
1695362400000|2023-09-22 06:00:00|7668.4|7666.4|7669.1|7667.1|7672.4|7670.4|7664.1|7662.1|399
1695362700000|2023-09-22 06:05:00|7668.9|7666.9|7676.1|7674.1|7676.4|7674.4|7668.6|7666.6|328
1695363000000|2023-09-22 06:10:00|7675.9|7673.9|7672.6|7670.6|7675.9|7673.9|7670.9|7668.9|217
1695363300000|2023-09-22 06:15:00|7672.4|7670.4|7667.9|7665.9|7672.4|7670.4|7667.6|7665.6|310
1695363600000|2023-09-22 06:20:00|7667.6|7665.6|7666.6|7664.6|7669.4|7667.4|7664.1|7662.1|309
1695363900000|2023-09-22 06:25:00|7666.9|7664.9|7670.4|7668.4|7670.9|7668.9|7664.9|7662.9|212
1695364200000|2023-09-22 06:30:00|7670.1|7668.1|7675.1|7673.1|7676.1|7674.1|7670.1|7668.1|236
1695364500000|2023-09-22 06:35:00|7675.4|7673.4|7674.1|7672.1|7676.9|7674.9|7673.9|7671.9|300
1695364800000|2023-09-22 06:40:00|7674.4|7672.4|7674.6|7672.6|7676.1|7674.1|7672.1|7670.1|206
1695365100000|2023-09-22 06:45:00|7674.9|7672.9|7673.1|7671.1|7677.1|7675.1|7673.1|7671.1|95
1695365400000|2023-09-22 06:50:00|7672.9|7670.9|7667.9|7665.9|7672.9|7670.9|7665.4|7663.4|112
1695365700000|2023-09-22 06:55:00|7668.1|7666.1|7661.9|7659.9|7669.9|7667.9|7661.6|7659.6|350
1695366000000|2023-09-22 07:00:00|7661.4|7660.4|7657.9|7656.9|7661.4|7660.4|7637.6|7636.6|4496
1695366300000|2023-09-22 07:05:00|7658.4|7657.4|7662|7661|7665.4|7664.4|7653.9|7652.9|1632
1695366600000|2023-09-22 07:10:00|7662.3|7661.3|7670.5|7669.5|7670.5|7669.5|7658.3|7657.3|1070
1695366900000|2023-09-22 07:15:00|7670.8|7669.8|7691.3|7690.3|7693|7692|7669.5|7668.5|1385
1695367200000|2023-09-22 07:20:00|7691.8|7690.8|7679.8|7678.8|7692.8|7691.8|7677|7676|1196
1695367500000|2023-09-22 07:25:00|7679.5|7678.5|7679|7678|7679.8|7678.8|7668|7667|913
1695367800000|2023-09-22 07:30:00|7678.5|7677.5|7676.5|7675.5|7688.5|7687.5|7675.3|7674.3|1183
1695368100000|2023-09-22 07:35:00|7676.8|7675.8|7668.5|7667.5|7680.8|7679.8|7668.5|7667.5|483
1695368400000|2023-09-22 07:40:00|7667.6|7666.6|7682.9|7681.9|7683.9|7682.9|7665.6|7664.6|540
1695368700000|2023-09-22 07:45:00|7683.4|7682.4|7693.1|7692.1|7694.4|7693.4|7682.9|7681.9|889
1695369000000|2023-09-22 07:50:00|7693.4|7692.4|7690.4|7689.4|7694.4|7693.4|7688.1|7687.1|734
1695369300000|2023-09-22 07:55:00|7689.9|7688.9|7680.9|7679.9|7690.9|7689.9|7680.1|7679.1|1370
1695369600000|2023-09-22 08:00:00|7680.6|7679.6|7679.6|7678.6|7680.9|7679.9|7669.9|7668.9|1292
1695369900000|2023-09-22 08:05:00|7679.9|7678.9|7671.9|7670.9|7680.9|7679.9|7667.1|7666.1|965
1695370200000|2023-09-22 08:10:00|7671.6|7670.6|7682.1|7681.1|7684.1|7683.1|7668.9|7667.9|683
1695370500000|2023-09-22 08:15:00|7682.4|7681.4|7693.4|7692.4|7694.6|7693.6|7682.1|7681.1|633
1695370800000|2023-09-22 08:20:00|7693.6|7692.6|7690.4|7689.4|7696.1|7695.1|7685.4|7684.4|550
1695371100000|2023-09-22 08:25:00|7690.6|7689.6|7689.1|7688.1|7690.6|7689.6|7683.6|7682.6|295
1695371400000|2023-09-22 08:30:00|7690.6|7689.6|7698.1|7697.1|7703.6|7702.6|7687.1|7686.1|824
1695371700000|2023-09-22 08:35:00|7696.6|7695.6|7705.4|7704.4|7705.9|7704.9|7695.6|7694.6|734
1695372000000|2023-09-22 08:40:00|7705.6|7704.6|7709.6|7708.6|7710.9|7709.9|7704.1|7703.1|492
1695372300000|2023-09-22 08:45:00|7709.9|7708.9|7698.6|7697.6|7709.9|7708.9|7697.4|7696.4|532
1695372600000|2023-09-22 08:50:00|7698.9|7697.9|7704.6|7703.6|7705.1|7704.1|7697.1|7696.1|509
1695372900000|2023-09-22 08:55:00|7704.4|7703.4|7703.9|7702.9|7706.9|7705.9|7700.1|7699.1|368
1695373200000|2023-09-22 09:00:00|7703.6|7702.6|7701.1|7700.1|7708.9|7707.9|7700.9|7699.9|440
1695373500000|2023-09-22 09:05:00|7700.9|7699.9|7704.9|7703.9|7707.9|7706.9|7699.4|7698.4|325
1695373800000|2023-09-22 09:10:00|7704.4|7703.4|7707.4|7706.4|7709.9|7708.9|7701.6|7700.6|448
1695374100000|2023-09-22 09:15:00|7707.1|7706.1|7709.4|7708.4|7710.9|7709.9|7704.4|7703.4|474
1695374400000|2023-09-22 09:20:00|7709.6|7708.6|7710.9|7709.9|7712.9|7711.9|7707.1|7706.1|346
1695374700000|2023-09-22 09:25:00|7710.4|7709.4|7711.4|7710.4|7716.9|7715.9|7709.4|7708.4|517
1695375000000|2023-09-22 09:30:00|7710.9|7709.9|7711.4|7710.4|7713.9|7712.9|7706.6|7705.6|333
1695375300000|2023-09-22 09:35:00|7711.1|7710.1|7717.9|7716.9|7719.4|7718.4|7710.9|7709.9|370
1695375600000|2023-09-22 09:40:00|7718.4|7717.4|7718.4|7717.4|7720.6|7719.6|7716.9|7715.9|442
1695375900000|2023-09-22 09:45:00|7719.1|7718.1|7723.4|7722.4|7724.9|7723.9|7718.9|7717.9|450
1695376200000|2023-09-22 09:50:00|7723.9|7722.9|7722.4|7721.4|7726.1|7725.1|7721.1|7720.1|628
1695376500000|2023-09-22 09:55:00|7722.9|7721.9|7723.4|7722.4|7723.9|7722.9|7721.4|7720.4|386
1695376800000|2023-09-22 10:00:00|7724.4|7723.4|7723.1|7722.1|7725.9|7724.9|7721.9|7720.9|534
1695377100000|2023-09-22 10:05:00|7722.9|7721.9|7727.9|7726.9|7729.9|7728.9|7722.9|7721.9|829
1695377400000|2023-09-22 10:10:00|7727.6|7726.6|7727.1|7726.1|7727.9|7726.9|7724.9|7723.9|739
1695377700000|2023-09-22 10:15:00|7726.9|7725.9|7726.4|7725.4|7727.9|7726.9|7722.9|7721.9|769
1695378000000|2023-09-22 10:20:00|7726.1|7725.1|7725.4|7724.4|7726.6|7725.6|7723.9|7722.9|551
1695378300000|2023-09-22 10:25:00|7725.9|7724.9|7727.6|7726.6|7728.4|7727.4|7723.4|7722.4|750
1695378600000|2023-09-22 10:30:00|7727.9|7726.9|7726.4|7725.4|7728.4|7727.4|7723.9|7722.9|658
1695378900000|2023-09-22 10:35:00|7726.9|7725.9|7728.4|7727.4|7729.9|7728.9|7725.9|7724.9|477
1695379200000|2023-09-22 10:40:00|7728.1|7727.1|7731.4|7730.4|7732.9|7731.9|7726.4|7725.4|676
1695379500000|2023-09-22 10:45:00|7731.6|7730.6|7732.9|7731.9|7732.9|7731.9|7729.9|7728.9|392
1695379800000|2023-09-22 10:50:00|7732.6|7731.6|7733.1|7732.1|7736.9|7735.9|7731.9|7730.9|566
1695380100000|2023-09-22 10:55:00|7732.9|7731.9|7733.6|7732.6|7734.4|7733.4|7729.9|7728.9|1311
1695380400000|2023-09-22 11:00:00|7732.9|7731.9|7721.1|7720.1|7734.9|7733.9|7721.1|7720.1|1217
1695380700000|2023-09-22 11:05:00|7721.4|7720.4|7723.1|7722.1|7725.6|7724.6|7716.9|7715.9|607
1695381000000|2023-09-22 11:10:00|7723.4|7722.4|7724.9|7723.9|7725.9|7724.9|7720.4|7719.4|228
1695381300000|2023-09-22 11:15:00|7724.6|7723.6|7730.4|7729.4|7730.9|7729.9|7722.4|7721.4|267
1695381600000|2023-09-22 11:20:00|7729.9|7728.9|7730.6|7729.6|7730.6|7729.6|7726.4|7725.4|134
1695381900000|2023-09-22 11:25:00|7730.9|7729.9|7724.4|7723.4|7730.9|7729.9|7723.9|7722.9|232
1695382200000|2023-09-22 11:30:00|7724.9|7723.9|7720.6|7719.6|7725.9|7724.9|7720.6|7719.6|166
1695382500000|2023-09-22 11:35:00|7720.9|7719.9|7720.4|7719.4|7722.4|7721.4|7718.4|7717.4|199
1695382800000|2023-09-22 11:40:00|7720.8|7719.8|7718.8|7717.8|7722|7721|7718.5|7717.5|212
1695383100000|2023-09-22 11:45:00|7719.3|7718.3|7720|7719|7721|7720|7715.5|7714.5|560
1695383400000|2023-09-22 11:50:00|7720.3|7719.3|7724.5|7723.5|7726|7725|7719.3|7718.3|363
1695383700000|2023-09-22 11:55:00|7724.8|7723.8|7723.8|7722.8|7726|7725|7723|7722|213
1695384000000|2023-09-22 12:00:00|7724.3|7723.3|7727.8|7726.8|7731.5|7730.5|7723.8|7722.8|1006
1695384300000|2023-09-22 12:05:00|7727.3|7726.3|7725.3|7724.3|7729.5|7728.5|7723.3|7722.3|348
1695384600000|2023-09-22 12:10:00|7725|7724|7728.8|7727.8|7730.3|7729.3|7723.3|7722.3|788
1695384900000|2023-09-22 12:15:00|7729|7728|7726.8|7725.8|7729.5|7728.5|7724.8|7723.8|418
1695385200000|2023-09-22 12:20:00|7727.3|7726.3|7730.8|7729.8|7731.5|7730.5|7726.8|7725.8|366
1695385500000|2023-09-22 12:25:00|7731.3|7730.3|7731.5|7730.5|7735.3|7734.3|7731|7730|447
1695385800000|2023-09-22 12:30:00|7731.8|7730.8|7727.8|7726.8|7735|7734|7727.3|7726.3|353
1695386100000|2023-09-22 12:35:00|7727.5|7726.5|7730|7729|7730.8|7729.8|7725.3|7724.3|274
1695386400000|2023-09-22 12:40:00|7730.3|7729.3|7728.5|7727.5|7730.3|7729.3|7725.8|7724.8|394
1695386700000|2023-09-22 12:45:00|7728.8|7727.8|7727.8|7726.8|7730.3|7729.3|7727.3|7726.3|191
1695387000000|2023-09-22 12:50:00|7727.3|7726.3|7722.5|7721.5|7727.3|7726.3|7721.8|7720.8|325
1695387300000|2023-09-22 12:55:00|7722.3|7721.3|7720|7719|7723.5|7722.5|7719.3|7718.3|256
1695387600000|2023-09-22 13:00:00|7720.8|7719.8|7719.3|7718.3|7723.8|7722.8|7719.3|7718.3|424
1695387900000|2023-09-22 13:05:00|7719.5|7718.5|7715.3|7714.3|7720.8|7719.8|7715.3|7714.3|682
1695388200000|2023-09-22 13:10:00|7715|7714|7706.3|7705.3|7715.3|7714.3|7702.8|7701.8|1408
1695388500000|2023-09-22 13:15:00|7706.8|7705.8|7712.3|7711.3|7716.8|7715.8|7705.8|7704.8|899
1695388800000|2023-09-22 13:20:00|7711.8|7710.8|7709.3|7708.3|7712.5|7711.5|7706.5|7705.5|519
1695389100000|2023-09-22 13:25:00|7709.8|7708.8|7706.5|7705.5|7710.3|7709.3|7704|7703|546
1695389400000|2023-09-22 13:30:00|7706.3|7705.3|7703.3|7702.3|7711.3|7710.3|7700.8|7699.8|1187
1695389700000|2023-09-22 13:35:00|7703|7702|7709.3|7708.3|7710.8|7709.8|7702.3|7701.3|564
1695390000000|2023-09-22 13:40:00|7709.5|7708.5|7697|7696|7709.5|7708.5|7695.5|7694.5|609
1695390300000|2023-09-22 13:45:00|7696.5|7695.5|7693.8|7692.8|7699.3|7698.3|7691.3|7690.3|787
1695390600000|2023-09-22 13:50:00|7693.5|7692.5|7683.3|7682.3|7695.8|7694.8|7680.8|7679.8|981
1695390900000|2023-09-22 13:55:00|7683.5|7682.5|7698.3|7697.3|7698.8|7697.8|7680.8|7679.8|777
1695391200000|2023-09-22 14:00:00|7698|7697|7701|7700|7705.5|7704.5|7695.3|7694.3|715
1695391500000|2023-09-22 14:05:00|7701.3|7700.3|7707.8|7706.8|7712|7711|7700.8|7699.8|822
1695391800000|2023-09-22 14:10:00|7708.1|7707.1|7704.8|7703.8|7710.3|7709.3|7704.6|7703.6|551
1695392100000|2023-09-22 14:15:00|7705.1|7704.1|7700.1|7699.1|7705.6|7704.6|7698.6|7697.6|1271
1695392400000|2023-09-22 14:20:00|7700.3|7699.3|7707.6|7706.6|7709.1|7708.1|7700.1|7699.1|660
1695392700000|2023-09-22 14:25:00|7708.1|7707.1|7702.3|7701.3|7708.1|7707.1|7702.3|7701.3|521
1695393000000|2023-09-22 14:30:00|7702.6|7701.6|7711.6|7710.6|7711.6|7710.6|7701.6|7700.6|766
1695393300000|2023-09-22 14:35:00|7711.8|7710.8|7707.1|7706.1|7712.1|7711.1|7705.1|7704.1|872
1695393600000|2023-09-22 14:40:00|7706.8|7705.8|7701.6|7700.6|7707.1|7706.1|7701.6|7700.6|542
1695393900000|2023-09-22 14:45:00|7701.8|7700.8|7695.8|7694.8|7703.1|7702.1|7695.8|7694.8|747
1695394200000|2023-09-22 14:50:00|7696.1|7695.1|7696.1|7695.1|7697.3|7696.3|7692.1|7691.1|939
1695394500000|2023-09-22 14:55:00|7696.3|7695.3|7696.3|7695.3|7699.3|7698.3|7695.6|7694.6|595
1695394800000|2023-09-22 15:00:00|7695.8|7694.8|7680.8|7679.8|7696.6|7695.6|7680.1|7679.1|1691
1695395100000|2023-09-22 15:05:00|7681.1|7680.1|7680.1|7679.1|7682.8|7681.8|7675.1|7674.1|1252
1695395400000|2023-09-22 15:10:00|7680.3|7679.3|7673.8|7672.8|7681.6|7680.6|7673.8|7672.8|1135
1695395700000|2023-09-22 15:15:00|7673.6|7672.6|7679.1|7678.1|7682.6|7681.6|7673.1|7672.1|1125
1695396000000|2023-09-22 15:20:00|7679.6|7678.6|7685.1|7684.1|7685.3|7684.3|7679.6|7678.6|1619
1695396300000|2023-09-22 15:25:00|7685.8|7684.8|7693.6|7691.6|7693.8|7692.6|7685.1|7684.1|5069
1695396600000|2023-09-22 15:30:00|7693.1|7691.1|7685.6|7683.6|7693.6|7691.6|7683.6|7681.6|11714
1695396900000|2023-09-22 15:35:00|7686.1|7684.1|7675.6|7673.6|7686.1|7684.1|7672.6|7670.6|5791
1695397200000|2023-09-22 15:40:00|7675.3|7673.3|7674.6|7672.6|7680.1|7678.1|7673.6|7671.6|1950
1695397500000|2023-09-22 15:45:00|7674.8|7672.8|7675.3|7673.3|7679.8|7677.8|7674.8|7672.8|787
1695397800000|2023-09-22 15:50:00|7675.6|7673.6|7673.1|7671.1|7676.6|7674.6|7670.6|7668.6|446
1695398100000|2023-09-22 15:55:00|7673.3|7671.3|7673.6|7671.6|7675.3|7673.3|7671.6|7669.6|796
1695398400000|2023-09-22 16:00:00|7673.1|7671.1|7670.6|7668.6|7673.6|7671.6|7670.6|7668.6|317
1695398700000|2023-09-22 16:05:00|7670.1|7668.1|7669.1|7667.1|7671.3|7669.3|7667.3|7665.3|382
1695399000000|2023-09-22 16:10:00|7668.8|7666.8|7669.8|7667.8|7671.3|7669.3|7667.6|7665.6|205
1695399300000|2023-09-22 16:15:00|7669.6|7667.6|7674.6|7672.6|7675.1|7673.1|7669.3|7667.3|266
1695399600000|2023-09-22 16:20:00|7675.1|7673.1|7676.6|7674.6|7677.1|7675.1|7673.6|7671.6|205
1695399900000|2023-09-22 16:25:00|7676.1|7674.1|7675.1|7673.1|7677.1|7675.1|7673.6|7671.6|276
1695400200000|2023-09-22 16:30:00|7674.8|7672.8|7678.6|7676.6|7678.8|7676.8|7674.6|7672.6|244
1695400500000|2023-09-22 16:35:00|7678.1|7676.1|7681.1|7679.1|7681.3|7679.3|7677.8|7675.8|218
1695400800000|2023-09-22 16:40:00|7681.3|7679.3|7680.8|7678.8|7682.1|7680.1|7680.3|7678.3|188
1695401100000|2023-09-22 16:45:00|7681.1|7679.1|7681.1|7679.1|7681.6|7679.6|7680.1|7678.1|161
1695401400000|2023-09-22 16:50:00|7681.3|7679.3|7680.6|7678.6|7682.3|7680.3|7680.3|7678.3|195
1695401700000|2023-09-22 16:55:00|7680.8|7678.8|7679.6|7677.6|7682.6|7680.6|7679.3|7677.3|78
1695402000000|2023-09-22 17:00:00|7680.1|7678.1|7679.6|7677.6|7680.1|7678.1|7678.1|7676.1|70
1695402300000|2023-09-22 17:05:00|7679.1|7677.1|7676.1|7674.1|7680.1|7678.1|7675.8|7673.8|110
1695402600000|2023-09-22 17:10:00|7675.8|7673.8|7675.3|7673.3|7677.1|7675.1|7674.3|7672.3|102
1695402900000|2023-09-22 17:15:00|7675.6|7673.6|7673.1|7671.1|7675.6|7673.6|7672.6|7670.6|72
1695403200000|2023-09-22 17:20:00|7672.8|7670.8|7667.8|7665.8|7673.3|7671.3|7666.3|7664.3|205
1695403500000|2023-09-22 17:25:00|7668.1|7666.1|7667.3|7665.3|7669.1|7667.1|7666.3|7664.3|164
1695403800000|2023-09-22 17:30:00|7667.1|7665.1|7665.1|7663.1|7667.6|7665.6|7664.6|7662.6|90
1695404100000|2023-09-22 17:35:00|7664.8|7662.8|7661.6|7659.6|7667.3|7665.3|7660.8|7658.8|225
1695404400000|2023-09-22 17:40:00|7661.3|7659.3|7661.1|7659.1|7663.1|7661.1|7660.6|7658.6|116
1695404700000|2023-09-22 17:45:00|7661.3|7659.3|7662.3|7660.3|7663.1|7661.1|7660.6|7658.6|92
1695405000000|2023-09-22 17:50:00|7662.6|7660.6|7665.3|7663.3|7665.3|7663.3|7662.1|7660.1|105
1695405300000|2023-09-22 17:55:00|7665.6|7663.6|7665.1|7663.1|7667.6|7665.6|7664.6|7662.6|78
1695405600000|2023-09-22 18:00:00|7664.8|7662.8|7663.6|7661.6|7665.6|7663.6|7663.1|7661.1|77
1695405900000|2023-09-22 18:05:00|7663.3|7661.3|7664.3|7662.3|7665.8|7663.8|7663.3|7661.3|63
1695406200000|2023-09-22 18:10:00|7664.6|7662.6|7662.8|7660.8|7664.6|7662.6|7661.6|7659.6|229
1695406500000|2023-09-22 18:15:00|7662.6|7660.6|7660.6|7658.6|7664.1|7662.1|7659.3|7657.3|126
1695406800000|2023-09-22 18:20:00|7661.1|7659.1|7664.6|7662.6|7665.1|7663.1|7660.8|7658.8|67
1695407100000|2023-09-22 18:25:00|7664.8|7662.8|7665.6|7663.6|7667.1|7665.1|7664.1|7662.1|97
1695407400000|2023-09-22 18:30:00|7665.8|7663.8|7665.6|7663.6|7666.1|7664.1|7662.6|7660.6|84
1695407700000|2023-09-22 18:35:00|7665.8|7663.8|7661.8|7659.8|7666.6|7664.6|7661.1|7659.1|143
1695408000000|2023-09-22 18:40:00|7661.6|7659.6|7659.6|7657.6|7662.1|7660.1|7659.3|7657.3|114
1695408300000|2023-09-22 18:45:00|7659.3|7657.3|7661.6|7659.6|7661.6|7659.6|7658.6|7656.6|71
1695408600000|2023-09-22 18:50:00|7661.3|7659.3|7661.6|7659.6|7661.8|7659.8|7660.1|7658.1|79
1695408900000|2023-09-22 18:55:00|7661.3|7659.3|7662.6|7660.6|7663.6|7661.6|7660.6|7658.6|74
1695409200000|2023-09-22 19:00:00|7662.1|7660.1|7666.8|7664.8|7669.1|7667.1|7661.8|7659.8|208
1695409500000|2023-09-22 19:05:00|7667.1|7665.1|7674.3|7672.3|7674.6|7672.6|7666.6|7664.6|92
1695409800000|2023-09-22 19:10:00|7674.6|7672.6|7674.8|7672.8|7675.6|7673.6|7673.3|7671.3|100
1695410100000|2023-09-22 19:15:00|7675.1|7673.1|7675.8|7673.8|7676.8|7674.8|7674.1|7672.1|85
1695410400000|2023-09-22 19:20:00|7676.1|7674.1|7678.8|7676.8|7681.1|7679.1|7673.6|7671.6|126
1695410700000|2023-09-22 19:25:00|7679.1|7677.1|7677.1|7675.1|7679.6|7677.6|7677.1|7675.1|67
1695411000000|2023-09-22 19:30:00|7677.6|7675.6|7672.1|7670.1|7678.3|7676.3|7671.8|7669.8|116
1695411300000|2023-09-22 19:35:00|7671.8|7669.8|7671.6|7669.6|7672.8|7670.8|7671.1|7669.1|120
1695411600000|2023-09-22 19:40:00|7672.1|7670.1|7666.6|7664.6|7672.1|7670.1|7666.3|7664.3|152
1695411900000|2023-09-22 19:45:00|7666.3|7664.3|7666.3|7664.3|7669.6|7667.6|7664.6|7662.6|507
1695412200000|2023-09-22 19:50:00|7666.1|7664.1|7663.8|7661.8|7666.1|7664.1|7661.1|7659.1|447
1695412500000|2023-09-22 19:55:00|7664.3|7662.3|7666.6|7662.6|7672.3|7670.3|7664.3|7662.3|882
1695412800000|2023-09-22 20:00:00|7666.5|7662.5|7666.5|7662.5|7672.3|7668.3|7665.9|7661.9|0
1695413100000|2023-09-22 20:05:00|7666.4|7662.4|7669.2|7665.2|7670.4|7666.4|7665.9|7661.9|0
1695413400000|2023-09-22 20:10:00|7669.1|7665.1|7670.8|7666.8|7672.3|7668.3|7668.6|7664.6|0
1695413700000|2023-09-22 20:15:00|7670.7|7666.7|7668.5|7664.5|7670.8|7666.8|7668.5|7664.5|0
1695414000000|2023-09-22 20:20:00|7668.4|7664.4|7669.4|7665.4|7670.8|7666.8|7668.2|7664.2|0
1695414300000|2023-09-22 20:25:00|7669.3|7665.3|7669.3|7665.3|7669.9|7665.9|7669|7665|0
1695414600000|2023-09-22 20:30:00|7669.4|7665.4|7668.4|7664.4|7669.9|7665.9|7668.4|7664.4|0
1695414900000|2023-09-22 20:35:00|7668.5|7664.5|7669.4|7665.4|7670.2|7666.2|7668.5|7664.5|0
1695415200000|2023-09-22 20:40:00|7669.3|7665.3|7667.5|7663.5|7669.3|7665.3|7666.8|7662.8|0
1695415500000|2023-09-22 20:45:00|7667.6|7663.6|7666.9|7662.9|7668.8|7664.8|7666.6|7662.6|0
1695415800000|2023-09-22 20:50:00|7666.8|7662.8|7665.8|7661.8|7667.2|7663.2|7665.5|7661.5|0
1695416100000|2023-09-22 20:55:00|7665.7|7661.7|7665|7661|7666.1|7662.1|7663.8|7659.8|0
1695592800000|2023-09-24 22:00:00|7671|7667|7673.6|7669.6|7673.9|7669.9|7670.7|7666.7|0
1695593100000|2023-09-24 22:05:00|7673.5|7669.5|7674.9|7670.9|7675.6|7671.6|7673|7669|0
1695593400000|2023-09-24 22:10:00|7674.8|7670.8|7676.1|7672.1|7676.7|7672.7|7674|7670|0
1695593700000|2023-09-24 22:15:00|7676|7672|7676.8|7672.8|7677|7673|7675.1|7671.1|0
1695594000000|2023-09-24 22:20:00|7676.7|7672.7|7678|7674|7678.2|7674.2|7676.4|7672.4|0
1695594300000|2023-09-24 22:25:00|7678.1|7674.1|7679|7675|7679.6|7675.6|7678.1|7674.1|0
1695594600000|2023-09-24 22:30:00|7679.1|7675.1|7677.9|7673.9|7679.4|7675.4|7677.6|7673.6|0
1695594900000|2023-09-24 22:35:00|7677.8|7673.8|7677.3|7673.3|7677.9|7673.9|7676.9|7672.9|0
1695595200000|2023-09-24 22:40:00|7677.2|7673.2|7676.3|7672.3|7677.3|7673.3|7676.3|7672.3|0
1695595500000|2023-09-24 22:45:00|7676.4|7672.4|7675.9|7671.9|7676.9|7672.9|7675.9|7671.9|0
1695595800000|2023-09-24 22:50:00|7676.1|7672.1|7675.6|7671.6|7676.3|7672.3|7675.6|7671.6|0
1695596100000|2023-09-24 22:55:00|7675.7|7671.7|7676.6|7672.6|7677.2|7673.2|7675.4|7671.4|0
1695596400000|2023-09-24 23:00:00|7676.7|7672.7|7677.9|7673.9|7678.5|7674.5|7675.7|7671.7|0
1695596700000|2023-09-24 23:05:00|7677.8|7673.8|7677.4|7673.4|7678.5|7674.5|7677.1|7673.1|0
1695597000000|2023-09-24 23:10:00|7677.3|7673.3|7678|7674|7678.3|7674.3|7677.1|7673.1|0
1695597300000|2023-09-24 23:15:00|7678.1|7674.1|7677.2|7673.2|7678.4|7674.4|7676.8|7672.8|0
1695597600000|2023-09-24 23:20:00|7677.3|7673.3|7676.5|7672.5|7677.4|7673.4|7675.9|7671.9|0
1695597900000|2023-09-24 23:25:00|7676.4|7672.4|7676.9|7672.9|7678.1|7674.1|7676|7672|0
1695598200000|2023-09-24 23:30:00|7676.8|7672.8|7677.8|7673.8|7677.8|7673.8|7676.5|7672.5|0
1695598500000|2023-09-24 23:35:00|7677.7|7673.7|7678.1|7674.1|7678.5|7674.5|7677.5|7673.5|0
1695598800000|2023-09-24 23:40:00|7678.2|7674.2|7678.7|7674.7|7679|7675|7678.2|7674.2|0
1695599100000|2023-09-24 23:45:00|7678.8|7674.8|7678.1|7674.1|7679|7675|7677.2|7673.2|0
1695599400000|2023-09-24 23:50:00|7678|7674|7678.1|7674.1|7678.1|7674.1|7677.5|7673.5|0
1695599700000|2023-09-24 23:55:00|7678|7674|7676.8|7672.8|7678.5|7674.5|7676.2|7672.2|0
1695600000000|2023-09-25 00:00:00|7676.7|7672.7|7668.1|7665.1|7676.8|7672.8|7667.8|7664.8|118
1695600300000|2023-09-25 00:05:00|7667.8|7664.8|7666.3|7663.3|7668.1|7665.1|7666.1|7663.1|78
1695600600000|2023-09-25 00:10:00|7666.1|7663.1|7662.8|7659.8|7667.6|7664.6|7662.8|7659.8|43
1695600900000|2023-09-25 00:15:00|7663.1|7660.1|7658.1|7655.1|7663.1|7660.1|7657.8|7654.8|101
1695601200000|2023-09-25 00:20:00|7658.3|7655.3|7658.3|7655.3|7659.8|7656.8|7658.1|7655.1|52
1695601500000|2023-09-25 00:25:00|7658.1|7655.1|7661.1|7658.1|7661.6|7658.6|7658.1|7655.1|18
1695601800000|2023-09-25 00:30:00|7661.3|7658.3|7661.6|7658.6|7663.1|7660.1|7661.1|7658.1|38
1695602100000|2023-09-25 00:35:00|7661.3|7658.3|7662.3|7659.3|7662.6|7659.6|7661.3|7658.3|2
1695602400000|2023-09-25 00:40:00|7662.6|7659.6|7662.8|7659.8|7663.6|7660.6|7662.1|7659.1|6
1695602700000|2023-09-25 00:45:00|7662.3|7659.3|7667.3|7664.3|7667.3|7664.3|7662.3|7659.3|14
1695603000000|2023-09-25 00:50:00|7667.8|7664.8|7667.3|7664.3|7668.3|7665.3|7666.3|7663.3|59
1695603300000|2023-09-25 00:55:00|7667.1|7664.1|7668.8|7665.8|7669.8|7666.8|7667.1|7664.1|20
1695603600000|2023-09-25 01:00:00|7668.6|7665.6|7670.1|7667.1|7670.1|7667.1|7668.6|7665.6|8
1695603900000|2023-09-25 01:05:00|7669.8|7666.8|7670.8|7667.8|7671.3|7668.3|7669.6|7666.6|13
1695604200000|2023-09-25 01:10:00|7670.6|7667.6|7671.3|7668.3|7671.8|7668.8|7670.1|7667.1|12
1695604500000|2023-09-25 01:15:00|7671.6|7668.6|7671.8|7668.8|7672.3|7669.3|7670.6|7667.6|34
1695604800000|2023-09-25 01:20:00|7671.6|7668.6|7671.8|7668.8|7672.8|7669.8|7670.8|7667.8|16
1695605100000|2023-09-25 01:25:00|7671.6|7668.6|7670.1|7667.1|7672.3|7669.3|7669.3|7666.3|14
1695605400000|2023-09-25 01:30:00|7669.8|7666.8|7670.3|7667.3|7670.3|7667.3|7667.8|7664.8|56
1695605700000|2023-09-25 01:35:00|7670.6|7667.6|7670.3|7667.3|7672.8|7669.8|7669.8|7666.8|56
1695606000000|2023-09-25 01:40:00|7670.1|7667.1|7666.6|7663.6|7671.3|7668.3|7666.1|7663.1|56
1695606300000|2023-09-25 01:45:00|7666.3|7663.3|7667.3|7664.3|7668.8|7665.8|7666.3|7663.3|7
1695606600000|2023-09-25 01:50:00|7667.1|7664.1|7665.3|7662.3|7668.3|7665.3|7665.1|7662.1|28
1695606900000|2023-09-25 01:55:00|7665.1|7662.1|7663.8|7660.8|7666.1|7663.1|7663.8|7660.8|36
1695607200000|2023-09-25 02:00:00|7663.6|7660.6|7662.8|7659.8|7666.3|7663.3|7662.6|7659.6|28
1695607500000|2023-09-25 02:05:00|7662.6|7659.6|7662.8|7659.8|7664.8|7661.8|7662.6|7659.6|21
1695607800000|2023-09-25 02:10:00|7662.6|7659.6|7664.3|7661.3|7665.6|7662.6|7662.1|7659.1|14
1695608100000|2023-09-25 02:15:00|7664.6|7661.6|7666.1|7663.1|7666.3|7663.3|7663.3|7660.3|6
1695608400000|2023-09-25 02:20:00|7666.3|7663.3|7665.3|7662.3|7668.1|7665.1|7665.1|7662.1|27
1695608700000|2023-09-25 02:25:00|7665.6|7662.6|7665.8|7662.8|7667.6|7664.6|7664.8|7661.8|27
1695609000000|2023-09-25 02:30:00|7666.1|7663.1|7667.8|7664.8|7667.8|7664.8|7666.1|7663.1|29
1695609300000|2023-09-25 02:35:00|7668.1|7665.1|7669.8|7666.8|7669.8|7666.8|7667.6|7664.6|13
1695609600000|2023-09-25 02:40:00|7669.6|7666.6|7669.3|7666.3|7669.8|7666.8|7667.8|7664.8|6
1695609900000|2023-09-25 02:45:00|7669.1|7666.1|7668.6|7665.6|7669.1|7666.1|7668.3|7665.3|4
1695610200000|2023-09-25 02:50:00|7668.8|7665.8|7669.8|7666.8|7670.3|7667.3|7668.8|7665.8|20
1695610500000|2023-09-25 02:55:00|7670.1|7667.1|7670.3|7667.3|7670.3|7667.3|7669.8|7666.8|2
1695610800000|2023-09-25 03:00:00|7670.1|7667.1|7670.8|7667.8|7670.8|7667.8|7669.6|7666.6|7
1695611100000|2023-09-25 03:05:00|7671.1|7668.1|7671.8|7668.8|7672.3|7669.3|7670.8|7667.8|3
1695611400000|2023-09-25 03:10:00|7672.1|7669.1|7672.3|7669.3|7672.6|7669.6|7671.3|7668.3|19
1695611700000|2023-09-25 03:15:00|7671.8|7668.8|7671.3|7668.3|7672.3|7669.3|7670.8|7667.8|4
1695612000000|2023-09-25 03:20:00|7670.8|7667.8|7670.8|7667.8|7671.3|7668.3|7670.3|7667.3|7
1695612300000|2023-09-25 03:25:00|7671.1|7668.1|7672.3|7669.3|7672.8|7669.8|7671.1|7668.1|8
1695612600000|2023-09-25 03:30:00|7672.1|7669.1|7670.3|7667.3|7672.1|7669.1|7669.8|7666.8|20
1695612900000|2023-09-25 03:35:00|7670.1|7667.1|7670.8|7667.8|7671.3|7668.3|7669.8|7666.8|6
1695613200000|2023-09-25 03:40:00|7671.1|7668.1|7671.8|7668.8|7672.3|7669.3|7670.8|7667.8|6
1695613500000|2023-09-25 03:45:00|7671.6|7668.6|7671.3|7668.3|7671.8|7668.8|7670.3|7667.3|6
1695613800000|2023-09-25 03:50:00|7671.6|7668.6|7672.8|7669.8|7672.8|7669.8|7671.3|7668.3|12
1695614100000|2023-09-25 03:55:00|7672.6|7669.6|7671.8|7668.8|7672.8|7669.8|7671.3|7668.3|10
1695614400000|2023-09-25 04:00:00|7672.1|7669.1|7672.3|7669.3|7673.3|7670.3|7671.8|7668.8|25
1695614700000|2023-09-25 04:05:00|7671.8|7668.8|7672.3|7669.3|7672.6|7669.6|7671.6|7668.6|9
1695615000000|2023-09-25 04:10:00|7671.8|7668.8|7672.3|7669.3|7672.8|7669.8|7671.8|7668.8|1
1695615300000|2023-09-25 04:15:00|7672.1|7669.1|7672.8|7669.8|7673.3|7670.3|7671.8|7668.8|1
1695615600000|2023-09-25 04:20:00|7672.6|7669.6|7671.8|7668.8|7672.8|7669.8|7671.8|7668.8|10
1695615900000|2023-09-25 04:25:00|7671.6|7668.6|7672.3|7669.3|7672.3|7669.3|7671.3|7668.3|8
1695616200000|2023-09-25 04:30:00|7672.1|7669.1|7671.3|7668.3|7672.3|7669.3|7671.3|7668.3|5
1695616500000|2023-09-25 04:35:00|7670.8|7667.8|7671.8|7668.8|7671.8|7668.8|7669.3|7666.3|15
1695616800000|2023-09-25 04:40:00|7671.6|7668.6|7670.1|7667.1|7671.8|7668.8|7669.3|7666.3|2
1695617100000|2023-09-25 04:45:00|7670.3|7667.3|7670.3|7667.3|7671.1|7668.1|7669.8|7666.8|4
1695617400000|2023-09-25 04:50:00|7670.6|7667.6|7670.8|7667.8|7671.8|7668.8|7670.6|7667.6|11
1695617700000|2023-09-25 04:55:00|7670.6|7667.6|7670.6|7667.6|7671.3|7668.3|7670.3|7667.3|24
1695618000000|2023-09-25 05:00:00|7670.3|7667.3|7669.3|7666.3|7671.8|7668.8|7669.1|7666.1|98
1695618300000|2023-09-25 05:05:00|7668.8|7665.8|7669.3|7666.3|7669.3|7666.3|7667.8|7664.8|42
1695618600000|2023-09-25 05:10:00|7669.1|7666.1|7668.8|7665.8|7669.6|7666.6|7667.6|7664.6|16
1695618900000|2023-09-25 05:15:00|7669.1|7666.1|7670.8|7667.8|7671.3|7668.3|7668.8|7665.8|3
1695619200000|2023-09-25 05:20:00|7670.6|7667.6|7670.3|7667.3|7671.8|7668.8|7669.8|7666.8|36
1695619500000|2023-09-25 05:25:00|7670.6|7667.6|7669.6|7666.6|7670.6|7667.6|7668.6|7665.6|57
1695619800000|2023-09-25 05:30:00|7669.3|7666.3|7665.8|7662.8|7669.6|7666.6|7665.6|7662.6|56
1695620100000|2023-09-25 05:35:00|7666.1|7663.1|7666.1|7663.1|7667.1|7664.1|7664.3|7661.3|47
1695620400000|2023-09-25 05:40:00|7665.6|7662.6|7665.6|7662.6|7666.3|7663.3|7664.6|7661.6|24
1695620700000|2023-09-25 05:45:00|7665.3|7662.3|7665.3|7662.3|7666.3|7663.3|7664.1|7661.1|16
1695621000000|2023-09-25 05:50:00|7665.1|7662.1|7664.3|7661.3|7665.3|7662.3|7662.8|7659.8|21
1695621300000|2023-09-25 05:55:00|7664.1|7661.1|7663.3|7660.3|7664.3|7661.3|7662.6|7659.6|26
1695621600000|2023-09-25 06:00:00|7663.6|7660.6|7663.1|7661.1|7665.3|7663.3|7661.1|7659.1|184
1695621900000|2023-09-25 06:05:00|7662.8|7660.8|7669.3|7667.3|7669.6|7667.6|7662.6|7660.6|145
1695622200000|2023-09-25 06:10:00|7669.6|7667.6|7667.8|7665.8|7671.8|7669.8|7666.6|7664.6|108
1695622500000|2023-09-25 06:15:00|7667.6|7665.6|7666.3|7664.3|7668.3|7666.3|7664.8|7662.8|129
1695622800000|2023-09-25 06:20:00|7666.1|7664.1|7664.3|7662.3|7666.1|7664.1|7662.8|7660.8|81
1695623100000|2023-09-25 06:25:00|7664.1|7662.1|7662.1|7660.1|7665.1|7663.1|7661.6|7659.6|82
1695623400000|2023-09-25 06:30:00|7662.6|7660.6|7660.1|7658.1|7663.3|7661.3|7658.6|7656.6|58
1695623700000|2023-09-25 06:35:00|7660.3|7658.3|7659.3|7657.3|7663.1|7661.1|7659.3|7657.3|84
1695624000000|2023-09-25 06:40:00|7659.6|7657.6|7662.3|7660.3|7664.3|7662.3|7659.1|7657.1|65
1695624300000|2023-09-25 06:45:00|7662.1|7660.1|7664.3|7662.3|7665.1|7663.1|7662.1|7660.1|66
1695624600000|2023-09-25 06:50:00|7664.6|7662.6|7666.6|7664.6|7666.6|7664.6|7664.3|7662.3|75
1695624900000|2023-09-25 06:55:00|7666.3|7664.3|7663.3|7661.3|7668.1|7666.1|7661.3|7659.3|324
1695625200000|2023-09-25 07:00:00|7662.8|7661.8|7655.8|7654.8|7663.6|7662.6|7651.6|7650.6|2932
1695625500000|2023-09-25 07:05:00|7655.6|7654.6|7656.3|7655.3|7663.6|7662.6|7653.3|7652.3|1518
1695625800000|2023-09-25 07:10:00|7656.6|7655.6|7659.6|7658.6|7661.1|7660.1|7655.6|7654.6|1077
1695626100000|2023-09-25 07:15:00|7659.1|7658.1|7662.6|7661.6|7662.8|7661.8|7657.1|7656.1|777
1695626400000|2023-09-25 07:20:00|7663.1|7662.1|7670.1|7669.1|7670.6|7669.6|7662.1|7661.1|573
1695626700000|2023-09-25 07:25:00|7670.3|7669.3|7676.3|7675.3|7677.1|7676.1|7668.1|7667.1|765
1695627000000|2023-09-25 07:30:00|7676.1|7675.1|7680.8|7679.8|7682.6|7681.6|7674.3|7673.3|608
1695627300000|2023-09-25 07:35:00|7681.1|7680.1|7678.1|7677.1|7681.8|7680.8|7674.6|7673.6|435
1695627600000|2023-09-25 07:40:00|7677.3|7676.3|7687.1|7686.1|7687.1|7686.1|7677.1|7676.1|336
1695627900000|2023-09-25 07:45:00|7686.8|7685.8|7678.1|7677.1|7687.6|7686.6|7677.6|7676.6|509
1695628200000|2023-09-25 07:50:00|7678.3|7677.3|7675.3|7674.3|7680.3|7679.3|7673.1|7672.1|453
1695628500000|2023-09-25 07:55:00|7675.6|7674.6|7677.8|7676.8|7679.8|7678.8|7674.1|7673.1|278
1695628800000|2023-09-25 08:00:00|7678.1|7677.1|7676.3|7675.3|7679.8|7678.8|7673.3|7672.3|409
1695629100000|2023-09-25 08:05:00|7675.8|7674.8|7676.6|7675.6|7679.1|7678.1|7673.3|7672.3|246
1695629400000|2023-09-25 08:10:00|7676.3|7675.3|7673.6|7672.6|7678.6|7677.6|7671.8|7670.8|374
1695629700000|2023-09-25 08:15:00|7673.8|7672.8|7671.3|7670.3|7675.1|7674.1|7670.1|7669.1|364
1695630000000|2023-09-25 08:20:00|7671.1|7670.1|7664.1|7663.1|7671.6|7670.6|7661.1|7660.1|449
1695630300000|2023-09-25 08:25:00|7663.6|7662.6|7655.3|7654.3|7663.6|7662.6|7654.3|7653.3|324
1695630600000|2023-09-25 08:30:00|7655.1|7654.1|7643.8|7642.8|7655.1|7654.1|7641.6|7640.6|919
1695630900000|2023-09-25 08:35:00|7643.3|7642.3|7627.1|7626.1|7643.6|7642.6|7626.6|7625.6|864
1695631200000|2023-09-25 08:40:00|7626.8|7625.8|7619.6|7618.6|7636.6|7635.6|7618.6|7617.6|1111
1695631500000|2023-09-25 08:45:00|7618.8|7617.8|7629.1|7628.1|7630.6|7629.6|7618.3|7617.3|1142
1695631800000|2023-09-25 08:50:00|7628.8|7627.8|7625.8|7624.8|7630.6|7629.6|7620.3|7619.3|802
1695632100000|2023-09-25 08:55:00|7626.1|7625.1|7622.8|7621.8|7628.1|7627.1|7620.1|7619.1|590
1695632400000|2023-09-25 09:00:00|7622.6|7621.6|7622.6|7621.6|7624.1|7623.1|7617.3|7616.3|601
1695632700000|2023-09-25 09:05:00|7622.3|7621.3|7628.3|7627.3|7634.3|7633.3|7620.8|7619.8|623
1695633000000|2023-09-25 09:10:00|7628.1|7627.1|7627.3|7626.3|7629.6|7628.6|7623.6|7622.6|350
1695633300000|2023-09-25 09:15:00|7627.1|7626.1|7630.3|7629.3|7630.8|7629.8|7626.3|7625.3|241
1695633600000|2023-09-25 09:20:00|7630.1|7629.1|7636.8|7635.8|7637.6|7636.6|7630.1|7629.1|382
1695633900000|2023-09-25 09:25:00|7637.1|7636.1|7639.1|7638.1|7641.1|7640.1|7636.3|7635.3|453
1695634200000|2023-09-25 09:30:00|7639.3|7638.3|7639.6|7638.6|7641.1|7640.1|7637.1|7636.1|479
1695634500000|2023-09-25 09:35:00|7639.3|7638.3|7637.1|7636.1|7640.1|7639.1|7635.3|7634.3|433
1695634800000|2023-09-25 09:40:00|7637.8|7636.8|7636.8|7635.8|7641.3|7640.3|7634.6|7633.6|266
1695635100000|2023-09-25 09:45:00|7636.6|7635.6|7639.1|7638.1|7639.6|7638.6|7632.8|7631.8|321
1695635400000|2023-09-25 09:50:00|7639.3|7638.3|7644.6|7643.6|7645.3|7644.3|7638.6|7637.6|302
1695635700000|2023-09-25 09:55:00|7644.3|7643.3|7646.1|7645.1|7647.1|7646.1|7642.3|7641.3|339
1695636000000|2023-09-25 10:00:00|7645.8|7644.8|7644.1|7643.1|7647.6|7646.6|7642.3|7641.3|312
1695636300000|2023-09-25 10:05:00|7643.8|7642.8|7639.3|7638.3|7645.1|7644.1|7638.3|7637.3|307
1695636600000|2023-09-25 10:10:00|7639.1|7638.1|7639.1|7638.1|7640.6|7639.6|7635.6|7634.6|240
1695636900000|2023-09-25 10:15:00|7639.3|7638.3|7644.8|7643.8|7645.6|7644.6|7638.8|7637.8|169
1695637200000|2023-09-25 10:20:00|7645.1|7644.1|7640.8|7639.8|7646.1|7645.1|7637.8|7636.8|360
1695637500000|2023-09-25 10:25:00|7641.1|7640.1|7640.8|7639.8|7642.1|7641.1|7636.1|7635.1|433
1695637800000|2023-09-25 10:30:00|7641.1|7640.1|7637.6|7636.6|7643.1|7642.1|7635.3|7634.3|185
1695638100000|2023-09-25 10:35:00|7637.8|7636.8|7632.6|7631.6|7639.6|7638.6|7631.8|7630.8|348
1695638400000|2023-09-25 10:40:00|7631.3|7630.3|7628.1|7627.1|7632.1|7631.1|7624.3|7623.3|361
1695638700000|2023-09-25 10:45:00|7627.8|7626.8|7634.3|7633.3|7637.3|7636.3|7626.6|7625.6|338
1695639000000|2023-09-25 10:50:00|7634.6|7633.6|7636.8|7635.8|7638.6|7637.6|7634.6|7633.6|242
1695639300000|2023-09-25 10:55:00|7637.1|7636.1|7638.6|7637.6|7640.1|7639.1|7634.3|7633.3|437
1695639600000|2023-09-25 11:00:00|7640.3|7639.3|7642.1|7641.1|7643.1|7642.1|7635.8|7634.8|603
1695639900000|2023-09-25 11:05:00|7641.8|7640.8|7646.3|7645.3|7647.1|7646.1|7641.3|7640.3|218
1695640200000|2023-09-25 11:10:00|7646.1|7645.1|7645.1|7644.1|7647.1|7646.1|7642.1|7641.1|332
1695640500000|2023-09-25 11:15:00|7645.6|7644.6|7639.1|7638.1|7648.1|7647.1|7638.8|7637.8|211
1695640800000|2023-09-25 11:20:00|7639.3|7638.3|7639.6|7638.6|7642.1|7641.1|7637.1|7636.1|224
1695641100000|2023-09-25 11:25:00|7639.3|7638.3|7644.1|7643.1|7644.1|7643.1|7639.1|7638.1|146
1695641400000|2023-09-25 11:30:00|7643.6|7642.6|7630.3|7629.3|7643.6|7642.6|7630.3|7629.3|371
1695641700000|2023-09-25 11:35:00|7630.6|7629.6|7632.6|7631.6|7634.1|7633.1|7630.1|7629.1|443
1695642000000|2023-09-25 11:40:00|7632.8|7631.8|7623.8|7622.8|7633.3|7632.3|7623.5|7622.5|401
1695642300000|2023-09-25 11:45:00|7624.3|7623.3|7619.3|7618.3|7625.8|7624.8|7619|7618|672
1695642600000|2023-09-25 11:50:00|7618.8|7617.8|7621|7620|7622.8|7621.8|7617|7616|428
1695642900000|2023-09-25 11:55:00|7621.3|7620.3|7615|7614|7622|7621|7614.3|7613.3|445
1695643200000|2023-09-25 12:00:00|7615.3|7614.3|7617.3|7616.3|7620|7619|7614.3|7613.3|460
1695643500000|2023-09-25 12:05:00|7616.8|7615.8|7615.3|7614.3|7620.3|7619.3|7614.8|7613.8|395
1695643800000|2023-09-25 12:10:00|7615|7614|7609.5|7608.5|7615.3|7614.3|7607.3|7606.3|1052
1695644100000|2023-09-25 12:15:00|7609.3|7608.3|7606.8|7605.8|7611.3|7610.3|7605.5|7604.5|292
1695644400000|2023-09-25 12:20:00|7607|7606|7605.8|7604.8|7607.8|7606.8|7602.3|7601.3|1078
1695644700000|2023-09-25 12:25:00|7605.3|7604.3|7613.8|7612.8|7613.8|7612.8|7605.3|7604.3|487
1695645000000|2023-09-25 12:30:00|7613.5|7612.5|7610.8|7609.8|7616|7615|7610.3|7609.3|500
1695645300000|2023-09-25 12:35:00|7611|7610|7614.5|7613.5|7615.8|7614.8|7608.8|7607.8|401
1695645600000|2023-09-25 12:40:00|7614.3|7613.3|7611.3|7610.3|7614.3|7613.3|7609|7608|267
1695645900000|2023-09-25 12:45:00|7611.5|7610.5|7607.8|7606.8|7613.5|7612.5|7606.8|7605.8|356
1695646200000|2023-09-25 12:50:00|7607.5|7606.5|7608.8|7607.8|7612.3|7611.3|7607.3|7606.3|383
1695646500000|2023-09-25 12:55:00|7608.3|7607.3|7604.8|7603.8|7609.3|7608.3|7602.3|7601.3|1188
1695646800000|2023-09-25 13:00:00|7605|7604|7598.8|7597.8|7606.3|7605.3|7597.5|7596.5|996
1695647100000|2023-09-25 13:05:00|7599.3|7598.3|7597.5|7596.5|7602.8|7601.8|7595.5|7594.5|469
1695647400000|2023-09-25 13:10:00|7597.3|7596.3|7599.8|7598.8|7600.8|7599.8|7592.3|7591.3|751
1695647700000|2023-09-25 13:15:00|7599.3|7598.3|7601.8|7600.8|7602.5|7601.5|7596.8|7595.8|395
1695648000000|2023-09-25 13:20:00|7602|7601|7594|7593|7602|7601|7590.8|7589.8|330
1695648300000|2023-09-25 13:25:00|7594.3|7593.3|7593.5|7592.5|7597.8|7596.8|7592.3|7591.3|405
1695648600000|2023-09-25 13:30:00|7593|7592|7582.3|7581.3|7594.8|7593.8|7581.8|7580.8|1461
1695648900000|2023-09-25 13:35:00|7582.8|7581.8|7586.3|7585.3|7590.5|7589.5|7581|7580|1163
1695649200000|2023-09-25 13:40:00|7586.5|7585.5|7591.3|7590.3|7594.3|7593.3|7585.3|7584.3|1400
1695649500000|2023-09-25 13:45:00|7591.5|7590.5|7589.8|7588.8|7593.8|7592.8|7587.3|7586.3|796
1695649800000|2023-09-25 13:50:00|7588.8|7587.8|7599.3|7598.3|7599.8|7598.8|7588.8|7587.8|725
1695650100000|2023-09-25 13:55:00|7599.5|7598.5|7601|7600|7604.3|7603.3|7597.3|7596.3|800
1695650400000|2023-09-25 14:00:00|7600.8|7599.8|7601.3|7600.3|7603|7602|7595.3|7594.3|778
1695650700000|2023-09-25 14:05:00|7601.5|7600.5|7602|7601|7605|7604|7598.8|7597.8|738
1695651000000|2023-09-25 14:10:00|7601.8|7600.8|7603.3|7602.3|7605.3|7604.3|7599.8|7598.8|832
1695651300000|2023-09-25 14:15:00|7602.8|7601.8|7600.3|7599.3|7607.3|7606.3|7599|7598|839
1695651600000|2023-09-25 14:20:00|7599.5|7598.5|7594.3|7593.3|7604.3|7603.3|7593.8|7592.8|508
1695651900000|2023-09-25 14:25:00|7594.8|7593.8|7588.8|7587.8|7594.8|7593.8|7588.3|7587.3|625
1695652200000|2023-09-25 14:30:00|7588.3|7587.3|7595.3|7594.3|7597|7596|7587.8|7586.8|608
1695652500000|2023-09-25 14:35:00|7595.5|7594.5|7590.8|7589.8|7596|7595|7588.5|7587.5|698
1695652800000|2023-09-25 14:40:00|7590.5|7589.5|7592.3|7591.3|7593.8|7592.8|7589.3|7588.3|617
1695653100000|2023-09-25 14:45:00|7591.8|7590.8|7592|7591|7596.3|7595.3|7591.8|7590.8|637
1695653400000|2023-09-25 14:50:00|7592.3|7591.3|7587.8|7586.8|7593.3|7592.3|7587.3|7586.3|1181
1695653700000|2023-09-25 14:55:00|7588|7587|7591.3|7590.3|7593.3|7592.3|7586.3|7585.3|1122
1695654000000|2023-09-25 15:00:00|7591.8|7590.8|7590.8|7589.8|7593.5|7592.5|7589.8|7588.8|1134
1695654300000|2023-09-25 15:05:00|7591.3|7590.3|7601.5|7600.5|7601.5|7600.5|7590.3|7589.3|846
1695654600000|2023-09-25 15:10:00|7601|7600|7604.5|7603.5|7605|7604|7598.5|7597.5|927
1695654900000|2023-09-25 15:15:00|7605|7604|7618.5|7617.5|7618.7|7617.7|7605|7604|1235
1695655200000|2023-09-25 15:20:00|7618.2|7617.2|7616|7615|7618.5|7617.5|7613|7612|1164
1695655500000|2023-09-25 15:25:00|7615.5|7614.5|7620|7618|7622|7621|7615.5|7614.5|2976
1695655800000|2023-09-25 15:30:00|7620.5|7618.5|7628.5|7626.5|7628.7|7626.7|7620.5|7618.5|6819
1695656100000|2023-09-25 15:35:00|7628.2|7626.2|7624.5|7622.5|7630|7628|7624.5|7622.5|2860
1695656400000|2023-09-25 15:40:00|7624|7622|7633.2|7631.2|7634|7632|7623|7621|1061
1695656700000|2023-09-25 15:45:00|7633|7631|7634.5|7632.5|7635.5|7633.5|7632.5|7630.5|997
1695657000000|2023-09-25 15:50:00|7634.2|7632.2|7633.5|7631.5|7637.5|7635.5|7633|7631|411
1695657300000|2023-09-25 15:55:00|7634.2|7632.2|7630.5|7628.5|7635.5|7633.5|7630|7628|293
1695657600000|2023-09-25 16:00:00|7631|7629|7628.5|7626.5|7633|7631|7628|7626|381
1695657900000|2023-09-25 16:05:00|7629|7627|7630.2|7628.2|7631.7|7629.7|7628.7|7626.7|208
1695658200000|2023-09-25 16:10:00|7630|7628|7629.5|7627.5|7633|7631|7629.5|7627.5|95
1695658500000|2023-09-25 16:15:00|7630|7628|7634|7632|7634.2|7632.2|7629|7627|112
1695658800000|2023-09-25 16:20:00|7634.2|7632.2|7638.5|7636.5|7638.7|7636.7|7633.5|7631.5|175
1695659100000|2023-09-25 16:25:00|7638|7636|7637.5|7635.5|7638.5|7636.5|7637|7635|87
1695659400000|2023-09-25 16:30:00|7638|7636|7638.7|7636.7|7640|7638|7636.2|7634.2|180
1695659700000|2023-09-25 16:35:00|7638.5|7636.5|7638|7636|7640|7638|7637|7635|109
1695660000000|2023-09-25 16:40:00|7637.7|7635.7|7637.5|7635.5|7640.5|7638.5|7637|7635|144
1695660300000|2023-09-25 16:45:00|7638.2|7636.2|7635.5|7633.5|7638.2|7636.2|7635.5|7633.5|67
1695660600000|2023-09-25 16:50:00|7635.2|7633.2|7633.5|7631.5|7635.5|7633.5|7630.2|7628.2|144
1695660900000|2023-09-25 16:55:00|7633.2|7631.2|7634.2|7632.2|7634.5|7632.5|7632|7630|107
1695661200000|2023-09-25 17:00:00|7634|7632|7632.2|7630.2|7634.5|7632.5|7631.2|7629.2|57
1695661500000|2023-09-25 17:05:00|7632|7630|7637|7635|7637.7|7635.7|7632|7630|105
1695661800000|2023-09-25 17:10:00|7637.5|7635.5|7639.5|7637.5|7640.7|7638.7|7636.5|7634.5|112
1695662100000|2023-09-25 17:15:00|7639|7637|7637|7635|7640.5|7638.5|7636.5|7634.5|55
1695662400000|2023-09-25 17:20:00|7636.7|7634.7|7633.5|7631.5|7637.7|7635.7|7633|7631|69
1695662700000|2023-09-25 17:25:00|7633|7631|7629|7627|7633|7631|7626.2|7624.2|102
1695663000000|2023-09-25 17:30:00|7629.2|7627.2|7629|7627|7629.5|7627.5|7626.5|7624.5|122
1695663300000|2023-09-25 17:35:00|7629.2|7627.2|7630.5|7628.5|7630.5|7628.5|7628|7626|60
1695663600000|2023-09-25 17:40:00|7630.2|7628.2|7627.7|7625.7|7630.5|7628.5|7627.5|7625.5|25
1695663900000|2023-09-25 17:45:00|7628|7626|7630.5|7628.5|7630.5|7628.5|7627|7625|58
1695664200000|2023-09-25 17:50:00|7630.2|7628.2|7631.7|7629.7|7633.7|7631.7|7629.2|7627.2|91
1695664500000|2023-09-25 17:55:00|7632|7630|7634|7632|7634.2|7632.2|7631.7|7629.7|36
1695664800000|2023-09-25 18:00:00|7634.2|7632.2|7635.2|7633.2|7636|7634|7634|7632|56
1695665100000|2023-09-25 18:05:00|7635|7633|7631.2|7629.2|7635.5|7633.5|7631|7629|95
1695665400000|2023-09-25 18:10:00|7631|7629|7630|7628|7632|7630|7630|7628|55
1695665700000|2023-09-25 18:15:00|7630.2|7628.2|7629.2|7627.2|7631.5|7629.5|7628|7626|67
1695666000000|2023-09-25 18:20:00|7629|7627|7627.5|7625.5|7630|7628|7625.5|7623.5|87
1695666300000|2023-09-25 18:25:00|7627.7|7625.7|7629|7627|7631|7629|7627|7625|73
1695666600000|2023-09-25 18:30:00|7628.7|7626.7|7631.5|7629.5|7632|7630|7628|7626|90
1695666900000|2023-09-25 18:35:00|7631.7|7629.7|7632.7|7630.7|7636.2|7634.2|7631.7|7629.7|108
1695667200000|2023-09-25 18:40:00|7632.5|7630.5|7632.2|7630.2|7634.5|7632.5|7631.2|7629.2|61
1695667500000|2023-09-25 18:45:00|7632.5|7630.5|7632.5|7630.5|7634|7632|7631.7|7629.7|40
1695667800000|2023-09-25 18:50:00|7632|7630|7632.7|7630.7|7633.5|7631.5|7631|7629|67
1695668100000|2023-09-25 18:55:00|7632.5|7630.5|7631|7629|7633.2|7631.2|7631|7629|73
1695668400000|2023-09-25 19:00:00|7630.5|7628.5|7626.7|7624.7|7633|7631|7626.2|7624.2|125
1695668700000|2023-09-25 19:05:00|7626.5|7624.5|7625.2|7623.2|7627.5|7625.5|7625.2|7623.2|91
1695669000000|2023-09-25 19:10:00|7625|7623|7628.5|7626.5|7628.7|7626.7|7625|7623|103
1695669300000|2023-09-25 19:15:00|7628|7626|7636|7634|7637|7635|7628|7626|128
1695669600000|2023-09-25 19:20:00|7635.7|7633.7|7633.5|7631.5|7637.2|7635.2|7632.2|7630.2|103
1695669900000|2023-09-25 19:25:00|7632.5|7630.5|7632.5|7630.5|7633.2|7631.2|7630.5|7628.5|65
1695670200000|2023-09-25 19:30:00|7632|7630|7632|7630|7633.5|7631.5|7630.5|7628.5|40
1695670500000|2023-09-25 19:35:00|7632.2|7630.2|7636|7634|7636|7634|7631.2|7629.2|42
1695670800000|2023-09-25 19:40:00|7635.5|7633.5|7633.5|7631.5|7636|7634|7633.2|7631.2|112
1695671100000|2023-09-25 19:45:00|7633.2|7631.2|7637|7635|7637.2|7635.2|7633.2|7631.2|134
1695671400000|2023-09-25 19:50:00|7636.2|7634.2|7635|7633|7638.5|7636.5|7633.5|7631.5|267
1695671700000|2023-09-25 19:55:00|7634.7|7632.7|7638.9|7634.9|7640.2|7638.2|7634|7632|483
1695672000000|2023-09-25 20:00:00|7640.4|7636.4|7638|7634|7641.7|7637.7|7637.7|7633.7|1
1695672300000|2023-09-25 20:05:00|7638.1|7634.1|7638.2|7634.2|7639.5|7635.5|7637.6|7633.6|0
1695672600000|2023-09-25 20:10:00|7638.3|7634.3|7638.6|7634.6|7640.1|7636.1|7637.4|7633.4|0
1695672900000|2023-09-25 20:15:00|7638.5|7634.5|7638.4|7634.4|7639.9|7635.9|7638.2|7634.2|0
1695673200000|2023-09-25 20:20:00|7638.6|7634.6|7637.3|7633.3|7638.7|7634.7|7637|7633|0
1695673500000|2023-09-25 20:25:00|7637.4|7633.4|7637.4|7633.4|7637.9|7633.9|7637.3|7633.3|0
1695673800000|2023-09-25 20:30:00|7637.5|7633.5|7636.9|7632.9|7637.9|7633.9|7636.6|7632.6|0
1695674100000|2023-09-25 20:35:00|7636.8|7632.8|7637.1|7633.1|7637.5|7633.5|7636.6|7632.6|0
1695674400000|2023-09-25 20:40:00|7636.7|7632.7|7636.4|7632.4|7636.7|7632.7|7636.4|7632.4|0
1695674700000|2023-09-25 20:45:00|7636.6|7632.6|7636.5|7632.5|7637|7633|7636.5|7632.5|0
1695675000000|2023-09-25 20:50:00|7636.6|7632.6|7636.4|7632.4|7636.8|7632.8|7636.4|7632.4|0
1695675300000|2023-09-25 20:55:00|7636.3|7632.3|7636.4|7632.4|7636.7|7632.7|7635.9|7631.9|0
1695675600000|2023-09-25 21:00:00|7636.3|7632.3|7636.5|7632.5|7637|7633|7636.1|7632.1|0
1695675900000|2023-09-25 21:05:00|7636.6|7632.6|7636.3|7632.3|7636.6|7632.6|7636.3|7632.3|0
1695676200000|2023-09-25 21:10:00|7636.2|7632.2|7635.9|7631.9|7636.4|7632.4|7635.7|7631.7|0
1695676500000|2023-09-25 21:15:00|7636.1|7632.1|7636.1|7632.1|7636.1|7632.1|7635.7|7631.7|0
1695676800000|2023-09-25 21:20:00|7636.2|7632.2|7636.2|7632.2|7636.3|7632.3|7636.2|7632.2|0
1695677100000|2023-09-25 21:25:00|7636.3|7632.3|7636.4|7632.4|7636.5|7632.5|7636.2|7632.2|0
1695677400000|2023-09-25 21:30:00|7635.7|7631.7|7635.6|7631.6|7635.7|7631.7|7635.6|7631.6|0
1695677700000|2023-09-25 21:35:00|7635.7|7631.7|7635.7|7631.7|7635.8|7631.8|7635.6|7631.6|0
1695678000000|2023-09-25 21:40:00|7635.6|7631.6|7635.4|7631.4|7635.8|7631.8|7635.4|7631.4|0
1695678300000|2023-09-25 21:45:00|7635.5|7631.5|7635.6|7631.6|7635.8|7631.8|7635.5|7631.5|0
1695678600000|2023-09-25 21:50:00|7635.5|7631.5|7635.5|7631.5|7635.6|7631.6|7635.5|7631.5|0
1695678900000|2023-09-25 21:55:00|7635.4|7631.4|7635.5|7631.5|7635.5|7631.5|7635.3|7631.3|0
1695679200000|2023-09-25 22:00:00|7634.9|7630.9|7632.8|7628.8|7634.9|7630.9|7632.3|7628.3|0
1695679500000|2023-09-25 22:05:00|7632.7|7628.7|7633|7629|7633.8|7629.8|7632.6|7628.6|0
1695679800000|2023-09-25 22:10:00|7632.9|7628.9|7632.4|7628.4|7633.3|7629.3|7632.1|7628.1|0
1695680100000|2023-09-25 22:15:00|7633.4|7629.4|7631.8|7627.8|7633.6|7629.6|7631.7|7627.7|0
1695680400000|2023-09-25 22:20:00|7631.9|7627.9|7633.1|7629.1|7633.1|7629.1|7631.8|7627.8|0
1695680700000|2023-09-25 22:25:00|7633.2|7629.2|7634.8|7630.8|7634.8|7630.8|7633.2|7629.2|0
1695681000000|2023-09-25 22:30:00|7635|7631|7634.5|7630.5|7635.4|7631.4|7634.5|7630.5|0
1695681300000|2023-09-25 22:35:00|7634.6|7630.6|7635.1|7631.1|7635.1|7631.1|7634.6|7630.6|0
1695681900000|2023-09-25 22:45:00|7635.2|7631.2|7634.5|7630.5|7635.5|7631.5|7634.5|7630.5|0
1695682200000|2023-09-25 22:50:00|7634.4|7630.4|7634.5|7630.5|7634.5|7630.5|7634.2|7630.2|0
1695682500000|2023-09-25 22:55:00|7634.6|7630.6|7634.2|7630.2|7634.9|7630.9|7634.2|7630.2|0
1695682800000|2023-09-25 23:00:00|7634.1|7630.1|7633|7629|7634.1|7630.1|7632.6|7628.6|0
1695683100000|2023-09-25 23:05:00|7633.1|7629.1|7637.9|7633.9|7638|7634|7632.9|7628.9|0
1695683400000|2023-09-25 23:10:00|7637.8|7633.8|7638|7634|7638.4|7634.4|7637.7|7633.7|0
1695683700000|2023-09-25 23:15:00|7638.1|7634.1|7638.4|7634.4|7639.2|7635.2|7637.6|7633.6|0
1695684000000|2023-09-25 23:20:00|7639.3|7635.3|7637.8|7633.8|7639.3|7635.3|7637.4|7633.4|0
1695684300000|2023-09-25 23:25:00|7637.7|7633.7|7637.8|7633.8|7638.4|7634.4|7636|7632|0
1695684600000|2023-09-25 23:30:00|7637.7|7633.7|7637.8|7633.8|7638.6|7634.6|7637.4|7633.4|0
1695684900000|2023-09-25 23:35:00|7637.9|7633.9|7637.8|7633.8|7638|7634|7637.8|7633.8|0
1695685200000|2023-09-25 23:40:00|7637.9|7633.9|7638.3|7634.3|7638.5|7634.5|7636.3|7632.3|0
1695685500000|2023-09-25 23:45:00|7638.4|7634.4|7637.9|7633.9|7638.5|7634.5|7637.6|7633.6|0
1695685800000|2023-09-25 23:50:00|7638|7634|7637.9|7633.9|7638.3|7634.3|7637.6|7633.6|0
1695686100000|2023-09-25 23:55:00|7637.8|7633.8|7638.7|7634.7|7638.7|7634.7|7636.7|7632.7|0
1695686400000|2023-09-26 00:00:00|7638.8|7634.8|7638.2|7635.2|7641|7637|7635.2|7632.2|196
1695686700000|2023-09-26 00:05:00|7638.5|7635.5|7640.2|7637.2|7640.2|7637.2|7638.5|7635.5|33
1695687000000|2023-09-26 00:10:00|7639.7|7636.7|7637|7634|7639.7|7636.7|7637|7634|88
1695687300000|2023-09-26 00:15:00|7636.5|7633.5|7628.7|7625.7|7636.5|7633.5|7628.7|7625.7|101
1695687600000|2023-09-26 00:20:00|7628.5|7625.5|7629.7|7626.7|7630.2|7627.2|7628.5|7625.5|37
1695687900000|2023-09-26 00:25:00|7629.5|7626.5|7626.7|7623.7|7629.7|7626.7|7626.7|7623.7|25
1695688200000|2023-09-26 00:30:00|7627|7624|7626.5|7623.5|7627.7|7624.7|7625.7|7622.7|25
1695688500000|2023-09-26 00:35:00|7626.2|7623.2|7625.5|7622.5|7627|7624|7624.7|7621.7|14
1695688800000|2023-09-26 00:40:00|7625.7|7622.7|7628.2|7625.2|7628.2|7625.2|7624.7|7621.7|27
1695689100000|2023-09-26 00:45:00|7628.5|7625.5|7621.2|7618.2|7629.2|7626.2|7620.7|7617.7|81
1695689400000|2023-09-26 00:50:00|7620.2|7617.2|7623.5|7620.5|7624.7|7621.7|7618.7|7615.7|39
1695689700000|2023-09-26 00:55:00|7623.2|7620.2|7621.2|7618.2|7623.7|7620.7|7621|7618|33
1695690000000|2023-09-26 01:00:00|7620.7|7617.7|7622.2|7619.2|7622.7|7619.7|7619|7616|54
1695690300000|2023-09-26 01:05:00|7622.5|7619.5|7623.7|7620.7|7624.2|7621.2|7620.2|7617.2|25
1695690600000|2023-09-26 01:10:00|7623.5|7620.5|7623.2|7620.2|7624.2|7621.2|7622|7619|25
1695690900000|2023-09-26 01:15:00|7623.5|7620.5|7623.2|7620.2|7623.7|7620.7|7619.5|7616.5|27
1695691200000|2023-09-26 01:20:00|7623|7620|7622.2|7619.2|7624.2|7621.2|7620.5|7617.5|7
1695691500000|2023-09-26 01:25:00|7622.5|7619.5|7625.5|7622.5|7625.7|7622.7|7622.5|7619.5|8
1695691800000|2023-09-26 01:30:00|7625.7|7622.7|7624.2|7621.2|7626.7|7623.7|7623.2|7620.2|48
1695692100000|2023-09-26 01:35:00|7624.5|7621.5|7620.5|7617.5|7624.5|7621.5|7619.7|7616.7|28
1695692400000|2023-09-26 01:40:00|7620.2|7617.2|7617.2|7614.2|7621.7|7618.7|7617.2|7614.2|36
1695692700000|2023-09-26 01:45:00|7616.7|7613.7|7620.2|7617.2|7620.7|7617.7|7616.7|7613.7|19
1695693000000|2023-09-26 01:50:00|7620.5|7617.5|7617.7|7614.7|7622.2|7619.2|7617.7|7614.7|18
1695693300000|2023-09-26 01:55:00|7618|7615|7619.2|7616.2|7620|7617|7617.5|7614.5|14
1695693600000|2023-09-26 02:00:00|7619.5|7616.5|7620.7|7617.7|7620.7|7617.7|7618.5|7615.5|8
1695693900000|2023-09-26 02:05:00|7620.2|7617.2|7620.5|7617.5|7620.7|7617.7|7619.2|7616.2|4
1695694200000|2023-09-26 02:10:00|7620.2|7617.2|7616.5|7613.5|7620.5|7617.5|7616.5|7613.5|7
1695694500000|2023-09-26 02:15:00|7616.7|7613.7|7620.2|7617.2|7620.2|7617.2|7615.2|7612.2|23
1695694800000|2023-09-26 02:20:00|7620|7617|7617.5|7614.5|7620.5|7617.5|7617.2|7614.2|30
1695695100000|2023-09-26 02:25:00|7618|7615|7616.7|7613.7|7619.7|7616.7|7616.7|7613.7|15
1695695400000|2023-09-26 02:30:00|7616.2|7613.2|7613.7|7610.7|7617.2|7614.2|7613.2|7610.2|87
1695695700000|2023-09-26 02:35:00|7614|7611|7616.2|7613.2|7616.7|7613.7|7614|7611|41
1695696000000|2023-09-26 02:40:00|7616.7|7613.7|7618|7615|7618.7|7615.7|7616.2|7613.2|13
1695696300000|2023-09-26 02:45:00|7618.2|7615.2|7617.5|7614.5|7618.7|7615.7|7617|7614|21
1695696600000|2023-09-26 02:50:00|7617.7|7614.7|7615|7612|7617.7|7614.7|7615|7612|14
1695696900000|2023-09-26 02:55:00|7615.5|7612.5|7614.5|7611.5|7617|7614|7614.2|7611.2|3
1695697200000|2023-09-26 03:00:00|7614.2|7611.2|7616.7|7613.7|7616.7|7613.7|7613.7|7610.7|9
1695697500000|2023-09-26 03:05:00|7616.2|7613.2|7616.2|7613.2|7616.7|7613.7|7614.5|7611.5|55
1695697800000|2023-09-26 03:10:00|7616.7|7613.7|7617|7614|7617|7614|7616|7613|5
1695698100000|2023-09-26 03:15:00|7616.2|7613.2|7617.2|7614.2|7619.2|7616.2|7616.2|7613.2|18
1695698400000|2023-09-26 03:20:00|7617|7614|7618.2|7615.2|7618.2|7615.2|7616.2|7613.2|6
1695698700000|2023-09-26 03:25:00|7618.7|7615.7|7618.2|7615.2|7620.2|7617.2|7617.7|7614.7|41
1695699000000|2023-09-26 03:30:00|7618|7615|7618.7|7615.7|7619.7|7616.7|7617.2|7614.2|30
1695699300000|2023-09-26 03:35:00|7619|7616|7619.2|7616.2|7620.2|7617.2|7618.7|7615.7|22
1695699600000|2023-09-26 03:40:00|7619|7616|7622.2|7619.2|7622.2|7619.2|7619|7616|25
1695699900000|2023-09-26 03:45:00|7622|7619|7621.7|7618.7|7623.2|7620.2|7621.7|7618.7|11
1695700200000|2023-09-26 03:50:00|7622.2|7619.2|7623|7620|7623.2|7620.2|7622.2|7619.2|10
1695700500000|2023-09-26 03:55:00|7623.5|7620.5|7623.2|7620.2|7624.2|7621.2|7622.5|7619.5|25
1695700800000|2023-09-26 04:00:00|7623.5|7620.5|7620|7617|7624|7621|7619.7|7616.7|22
1695701100000|2023-09-26 04:05:00|7620.7|7617.7|7620.7|7617.7|7621.7|7618.7|7620.2|7617.2|41
1695701400000|2023-09-26 04:10:00|7620.5|7617.5|7621.2|7618.2|7622.7|7619.7|7619.7|7616.7|35
1695701700000|2023-09-26 04:15:00|7621.5|7618.5|7622|7619|7622.7|7619.7|7620.7|7617.7|9
1695702000000|2023-09-26 04:20:00|7622.2|7619.2|7624.7|7621.7|7624.7|7621.7|7622.2|7619.2|14
1695702300000|2023-09-26 04:25:00|7625.2|7622.2|7624.2|7621.2|7625.2|7622.2|7623.2|7620.2|19
1695702600000|2023-09-26 04:30:00|7624.5|7621.5|7623.2|7620.2|7624.5|7621.5|7621.7|7618.7|26
1695702900000|2023-09-26 04:35:00|7623.5|7620.5|7621.7|7618.7|7623.5|7620.5|7621.7|7618.7|9
1695703200000|2023-09-26 04:40:00|7622.2|7619.2|7622.2|7619.2|7622.7|7619.7|7622|7619|2
1695703500000|2023-09-26 04:45:00|7622.5|7619.5|7622.2|7619.2|7623.7|7620.7|7621.2|7618.2|61
1695703800000|2023-09-26 04:50:00|7622.5|7619.5|7622.2|7619.2|7622.7|7619.7|7621.5|7618.5|18
1695704100000|2023-09-26 04:55:00|7622|7619|7621.7|7618.7|7622.7|7619.7|7620.7|7617.7|32
1695704400000|2023-09-26 05:00:00|7621.5|7618.5|7620.5|7617.5|7623|7620|7620.5|7617.5|77
1695704700000|2023-09-26 05:05:00|7620.2|7617.2|7619.2|7616.2|7621|7618|7617.2|7614.2|106
1695705000000|2023-09-26 05:10:00|7619.5|7616.5|7619.2|7616.2|7621|7618|7618.2|7615.2|73
1695705300000|2023-09-26 05:15:00|7619|7616|7618.7|7615.7|7620|7617|7618.7|7615.7|89
1695705600000|2023-09-26 05:20:00|7619|7616|7615.2|7612.2|7619|7616|7615|7612|53
1695705900000|2023-09-26 05:25:00|7615.5|7612.5|7616.7|7613.7|7617.2|7614.2|7615.5|7612.5|25
1695706200000|2023-09-26 05:30:00|7617|7614|7616.5|7613.5|7617.7|7614.7|7615.7|7612.7|36
1695706500000|2023-09-26 05:35:00|7617.2|7614.2|7620|7617|7620|7617|7617.2|7614.2|20
1695706800000|2023-09-26 05:40:00|7621|7618|7618.5|7615.5|7621.5|7618.5|7617.7|7614.7|49
1695707100000|2023-09-26 05:45:00|7619.2|7616.2|7615.2|7612.2|7620|7617|7615.2|7612.2|56
1695707400000|2023-09-26 05:50:00|7615|7612|7613|7610|7615.5|7612.5|7610.2|7607.2|144
1695707700000|2023-09-26 05:55:00|7613.2|7610.2|7612.7|7609.7|7615.2|7612.2|7612|7609|74
1695708000000|2023-09-26 06:00:00|7611.2|7608.2|7613.7|7611.7|7615.7|7613.7|7609.7|7607.7|293
1695708300000|2023-09-26 06:05:00|7613.2|7611.2|7610.7|7608.7|7613.2|7611.2|7609.5|7607.5|106
1695708600000|2023-09-26 06:10:00|7611.2|7609.2|7605.2|7603.2|7611.2|7609.2|7604|7602|130
1695708900000|2023-09-26 06:15:00|7605.7|7603.7|7604.2|7602.2|7607.7|7605.7|7603|7601|248
1695709200000|2023-09-26 06:20:00|7604|7602|7604.5|7602.5|7606|7604|7602.5|7600.5|99
1695709500000|2023-09-26 06:25:00|7604.7|7602.7|7603.5|7601.5|7605.5|7603.5|7602.7|7600.7|101
1695709800000|2023-09-26 06:30:00|7603.7|7601.7|7602.2|7600.2|7604|7602|7600.5|7598.5|172
1695710100000|2023-09-26 06:35:00|7602|7600|7599|7597|7602.5|7600.5|7598|7596|147
1695710400000|2023-09-26 06:40:00|7599.2|7597.2|7599|7597|7600.5|7598.5|7597.5|7595.5|113
1695710700000|2023-09-26 06:45:00|7598.5|7596.5|7592.2|7590.2|7599|7597|7592|7590|89
1695711000000|2023-09-26 06:50:00|7592.5|7590.5|7592.7|7590.7|7594.2|7592.2|7591|7589|109
1695711300000|2023-09-26 06:55:00|7592.5|7590.5|7595.2|7593.2|7595.2|7593.2|7591|7589|253
1695711600000|2023-09-26 07:00:00|7595|7593|7601.5|7600.5|7611.2|7610.2|7593.2|7592.2|3455
1695711900000|2023-09-26 07:05:00|7601.7|7600.7|7603.5|7602.5|7605|7604|7597.7|7596.7|1329
1695712200000|2023-09-26 07:10:00|7603.7|7602.7|7596.5|7595.5|7604.2|7603.2|7595.5|7594.5|1228
1695712500000|2023-09-26 07:15:00|7596.7|7595.7|7600|7599|7603.2|7602.2|7593|7592|1356
1695712800000|2023-09-26 07:20:00|7600.2|7599.2|7618.2|7617.2|7618.5|7617.5|7600.2|7599.2|1002
1695713100000|2023-09-26 07:25:00|7618.5|7617.5|7613.5|7612.5|7619|7618|7609.2|7608.2|1081
1695713400000|2023-09-26 07:30:00|7614.5|7613.5|7612.5|7611.5|7616.5|7615.5|7607.5|7606.5|1419
1695713700000|2023-09-26 07:35:00|7612.7|7611.7|7626|7625|7627.2|7626.2|7612.5|7611.5|798
1695714000000|2023-09-26 07:40:00|7626.2|7625.2|7642.2|7641.2|7642.7|7641.7|7623.7|7622.7|778
1695714300000|2023-09-26 07:45:00|7642.4|7641.4|7633.2|7632.2|7643.9|7642.9|7629.4|7628.4|959
1695714600000|2023-09-26 07:50:00|7632.9|7631.9|7628.7|7627.7|7637.4|7636.4|7625.4|7624.4|650
1695714900000|2023-09-26 07:55:00|7629.2|7628.2|7629.2|7628.2|7630.2|7629.2|7622.2|7621.2|532
1695715200000|2023-09-26 08:00:00|7629.7|7628.7|7635.2|7634.2|7635.4|7634.4|7625.4|7624.4|729
1695715500000|2023-09-26 08:05:00|7635.7|7634.7|7632.2|7631.2|7638.9|7637.9|7626.4|7625.4|440
1695715800000|2023-09-26 08:10:00|7632.4|7631.4|7639.4|7638.4|7642.7|7641.7|7630.4|7629.4|340
1695716100000|2023-09-26 08:15:00|7639.9|7638.9|7633.7|7632.7|7640.7|7639.7|7633.7|7632.7|700
1695716400000|2023-09-26 08:20:00|7633.9|7632.9|7632.4|7631.4|7640.7|7639.7|7631.9|7630.9|841
1695716700000|2023-09-26 08:25:00|7632.2|7631.2|7635.2|7634.2|7636.7|7635.7|7630.9|7629.9|316
1695717000000|2023-09-26 08:30:00|7634.9|7633.9|7635.2|7634.2|7636.7|7635.7|7629.2|7628.2|385
1695717300000|2023-09-26 08:35:00|7635.7|7634.7|7637.7|7636.7|7640.7|7639.7|7635.7|7634.7|358
1695717600000|2023-09-26 08:40:00|7637.4|7636.4|7634.2|7633.2|7639.2|7638.2|7631.9|7630.9|317
1695717900000|2023-09-26 08:45:00|7633.7|7632.7|7636.9|7635.9|7638.2|7637.2|7631.7|7630.7|298
1695718200000|2023-09-26 08:50:00|7636.7|7635.7|7637.2|7636.2|7639.7|7638.7|7633.4|7632.4|340
1695718500000|2023-09-26 08:55:00|7636.7|7635.7|7637.4|7636.4|7641.2|7640.2|7632.7|7631.7|280
1695718800000|2023-09-26 09:00:00|7637.7|7636.7|7635.2|7634.2|7640.7|7639.7|7633.7|7632.7|269
1695719100000|2023-09-26 09:05:00|7635.4|7634.4|7628.7|7627.7|7637.2|7636.2|7627.4|7626.4|340
1695719400000|2023-09-26 09:10:00|7628.4|7627.4|7639.4|7638.4|7639.4|7638.4|7626.7|7625.7|328
1695719700000|2023-09-26 09:15:00|7639.7|7638.7|7632.4|7631.4|7641.2|7640.2|7632.4|7631.4|222
1695720000000|2023-09-26 09:20:00|7632.7|7631.7|7638.7|7637.7|7638.9|7637.9|7631.4|7630.4|315
1695720300000|2023-09-26 09:25:00|7639.2|7638.2|7634.2|7633.2|7639.2|7638.2|7631.2|7630.2|275
1695720600000|2023-09-26 09:30:00|7634.4|7633.4|7637.4|7636.4|7637.9|7636.9|7631.4|7630.4|285
1695720900000|2023-09-26 09:35:00|7637.7|7636.7|7633.2|7632.2|7638.7|7637.7|7632.4|7631.4|246
1695721200000|2023-09-26 09:40:00|7632.7|7631.7|7627.9|7626.9|7636.2|7635.2|7627.7|7626.7|222
1695721500000|2023-09-26 09:45:00|7628.2|7627.2|7624.4|7623.4|7631.2|7630.2|7624.4|7623.4|392
1695721800000|2023-09-26 09:50:00|7624.7|7623.7|7623.2|7622.2|7627.4|7626.4|7622.4|7621.4|285
1695722100000|2023-09-26 09:55:00|7623.4|7622.4|7618.4|7617.4|7624.2|7623.2|7616.9|7615.9|250
1695722400000|2023-09-26 10:00:00|7618.2|7617.2|7624.7|7623.7|7625.2|7624.2|7617.7|7616.7|209
1695722700000|2023-09-26 10:05:00|7624.2|7623.2|7619.7|7618.7|7625.2|7624.2|7619.7|7618.7|391
1695723000000|2023-09-26 10:10:00|7619.9|7618.9|7614.9|7613.9|7620.4|7619.4|7614.4|7613.4|665
1695723300000|2023-09-26 10:15:00|7614.7|7613.7|7621.2|7620.2|7621.2|7620.2|7612.9|7611.9|630
1695723600000|2023-09-26 10:20:00|7620.9|7619.9|7627.4|7626.4|7627.4|7626.4|7618.9|7617.9|442
1695723900000|2023-09-26 10:25:00|7627.7|7626.7|7626.2|7625.2|7629.4|7628.4|7624.9|7623.9|294
1695724200000|2023-09-26 10:30:00|7626.4|7625.4|7628.2|7627.2|7628.4|7627.4|7625.2|7624.2|191
1695724500000|2023-09-26 10:35:00|7627.9|7626.9|7629.9|7628.9|7630.9|7629.9|7623.9|7622.9|325
1695724800000|2023-09-26 10:40:00|7630.2|7629.2|7626.7|7625.7|7630.2|7629.2|7623.7|7622.7|254
1695725100000|2023-09-26 10:45:00|7626.2|7625.2|7624.2|7623.2|7627.7|7626.7|7623.9|7622.9|228
1695725400000|2023-09-26 10:50:00|7623.7|7622.7|7626.9|7625.9|7627.7|7626.7|7622.2|7621.2|217
1695725700000|2023-09-26 10:55:00|7626.7|7625.7|7631.2|7630.2|7632.9|7631.9|7625.4|7624.4|282
1695726000000|2023-09-26 11:00:00|7631.4|7630.4|7629.4|7628.4|7633.4|7632.4|7628.9|7627.9|330
1695726300000|2023-09-26 11:05:00|7629.2|7628.2|7626.9|7625.9|7630.9|7629.9|7626.7|7625.7|257
1695726600000|2023-09-26 11:10:00|7627.2|7626.2|7632.9|7631.9|7633.4|7632.4|7626.9|7625.9|225
1695726900000|2023-09-26 11:15:00|7632.7|7631.7|7635.4|7634.4|7637.4|7636.4|7631.9|7630.9|155
1695727200000|2023-09-26 11:20:00|7635.2|7634.2|7634.9|7633.9|7637.4|7636.4|7634.2|7633.2|196
1695727500000|2023-09-26 11:25:00|7634.7|7633.7|7634.9|7633.9|7638.7|7637.7|7633.2|7632.2|194
1695727800000|2023-09-26 11:30:00|7634.7|7633.7|7635.2|7634.2|7638.7|7637.7|7633.7|7632.7|153
1695728100000|2023-09-26 11:35:00|7634.9|7633.9|7636.7|7635.7|7639.9|7638.9|7634.7|7633.7|302
1695728400000|2023-09-26 11:40:00|7635.9|7634.9|7635.1|7634.1|7637.9|7636.9|7635.1|7634.1|173
1695728700000|2023-09-26 11:45:00|7635.4|7634.4|7632.4|7631.4|7635.4|7634.4|7631.9|7630.9|209
1695729000000|2023-09-26 11:50:00|7632.1|7631.1|7630.9|7629.9|7632.6|7631.6|7628.9|7627.9|323
1695729300000|2023-09-26 11:55:00|7630.6|7629.6|7632.4|7631.4|7632.4|7631.4|7629.4|7628.4|207
1695729600000|2023-09-26 12:00:00|7632.1|7631.1|7637.9|7636.9|7638.4|7637.4|7632.1|7631.1|551
1695729900000|2023-09-26 12:05:00|7638.4|7637.4|7641.4|7640.4|7643.4|7642.4|7634.9|7633.9|361
1695730200000|2023-09-26 12:10:00|7641.6|7640.6|7639.4|7638.4|7643.4|7642.4|7638.6|7637.6|336
1695730500000|2023-09-26 12:15:00|7639.1|7638.1|7641.4|7640.4|7642.4|7641.4|7635.4|7634.4|235
1695730800000|2023-09-26 12:20:00|7641.1|7640.1|7636.9|7635.9|7641.4|7640.4|7634.6|7633.6|224
1695731100000|2023-09-26 12:25:00|7636.6|7635.6|7640.9|7639.9|7641.9|7640.9|7635.4|7634.4|489
1695731400000|2023-09-26 12:30:00|7640.4|7639.4|7638.4|7637.4|7640.9|7639.9|7633.9|7632.9|311
1695731700000|2023-09-26 12:35:00|7638.6|7637.6|7638.9|7637.9|7641.4|7640.4|7636.9|7635.9|229
1695732000000|2023-09-26 12:40:00|7639.1|7638.1|7642.1|7641.1|7643.9|7642.9|7637.6|7636.6|183
1695732300000|2023-09-26 12:45:00|7642.4|7641.4|7638.6|7637.6|7642.6|7641.6|7638.1|7637.1|292
1695732600000|2023-09-26 12:50:00|7638.4|7637.4|7638.9|7637.9|7641.4|7640.4|7635.9|7634.9|335
1695732900000|2023-09-26 12:55:00|7638.6|7637.6|7637.6|7636.6|7641.4|7640.4|7634.1|7633.1|355
1695733200000|2023-09-26 13:00:00|7637.9|7636.9|7635.9|7634.9|7638.9|7637.9|7634.9|7633.9|299
1695733500000|2023-09-26 13:05:00|7636.1|7635.1|7630.9|7629.9|7637.1|7636.1|7630.1|7629.1|261
1695733800000|2023-09-26 13:10:00|7630.6|7629.6|7629.6|7628.6|7631.9|7630.9|7627.9|7626.9|385
1695734100000|2023-09-26 13:15:00|7629.4|7628.4|7629.4|7628.4|7633.6|7632.6|7626.1|7625.1|420
1695734400000|2023-09-26 13:20:00|7629.1|7628.1|7637.9|7636.9|7639.1|7638.1|7628.1|7627.1|696
1695734700000|2023-09-26 13:25:00|7637.4|7636.4|7635.4|7634.4|7640.4|7639.4|7632.9|7631.9|848
1695735000000|2023-09-26 13:30:00|7634.6|7633.6|7646.1|7645.1|7648.1|7647.1|7633.9|7632.9|1179
1695735300000|2023-09-26 13:35:00|7646.4|7645.4|7650.6|7649.6|7655.4|7654.4|7645.9|7644.9|556
1695735600000|2023-09-26 13:40:00|7650.9|7649.9|7657.9|7656.9|7658.1|7657.1|7645.6|7644.6|893
1695735900000|2023-09-26 13:45:00|7657.6|7656.6|7651.4|7650.4|7657.6|7656.6|7647.9|7646.9|700
1695736200000|2023-09-26 13:50:00|7651.6|7650.6|7643.9|7642.9|7653.4|7652.4|7643.1|7642.1|777
1695736500000|2023-09-26 13:55:00|7644.1|7643.1|7646.9|7645.9|7648.4|7647.4|7642.9|7641.9|423
1695736800000|2023-09-26 14:00:00|7647.4|7646.4|7640.1|7639.1|7650.9|7649.9|7640.1|7639.1|760
1695737100000|2023-09-26 14:05:00|7640.4|7639.4|7638.1|7637.1|7642.4|7641.4|7636.1|7635.1|686
1695737400000|2023-09-26 14:10:00|7639|7638|7622.8|7621.8|7639.3|7638.3|7622.3|7621.3|457
1695737700000|2023-09-26 14:15:00|7623.3|7622.3|7617.3|7616.3|7623.3|7622.3|7613.5|7612.5|1160
1695738000000|2023-09-26 14:20:00|7617.5|7616.5|7619.3|7618.3|7623.3|7622.3|7612.8|7611.8|1129
1695738300000|2023-09-26 14:25:00|7618.8|7617.8|7633.8|7632.8|7633.8|7632.8|7618.3|7617.3|677
1695738600000|2023-09-26 14:30:00|7634.3|7633.3|7624.5|7623.5|7635|7634|7623.8|7622.8|892
1695738900000|2023-09-26 14:35:00|7624.3|7623.3|7633.8|7632.8|7634|7633|7623.5|7622.5|686
1695739200000|2023-09-26 14:40:00|7633.5|7632.5|7645.8|7644.8|7645.8|7644.8|7633|7632|811
1695739500000|2023-09-26 14:45:00|7645.3|7644.3|7637.3|7636.3|7645.8|7644.8|7636.3|7635.3|982
1695739800000|2023-09-26 14:50:00|7638|7637|7636.8|7635.8|7641.3|7640.3|7636.3|7635.3|693
1695740100000|2023-09-26 14:55:00|7637.3|7636.3|7639.5|7638.5|7639.8|7638.8|7631.3|7630.3|1052
1695740400000|2023-09-26 15:00:00|7639.8|7638.8|7638.5|7637.5|7642.8|7641.8|7636.3|7635.3|882
1695740700000|2023-09-26 15:05:00|7638.8|7637.8|7627.8|7626.8|7638.8|7637.8|7626.5|7625.5|1163
1695741000000|2023-09-26 15:10:00|7628|7627|7629.8|7628.8|7630|7629|7625.8|7624.8|853
1695741300000|2023-09-26 15:15:00|7630.3|7629.3|7630.8|7629.8|7631.3|7630.3|7626.8|7625.8|951
1695741600000|2023-09-26 15:20:00|7631.3|7630.3|7629.8|7628.8|7631.8|7630.8|7627.8|7626.8|1022
1695741900000|2023-09-26 15:25:00|7630|7629|7629.8|7627.8|7632.3|7631.3|7629.3|7627.3|3124
1695742200000|2023-09-26 15:30:00|7629.3|7627.3|7624.5|7622.5|7629.8|7627.8|7622|7620|6732
1695742500000|2023-09-26 15:35:00|7624.3|7622.3|7620.3|7618.3|7625.3|7623.3|7618.8|7616.8|1950
1695742800000|2023-09-26 15:40:00|7619.8|7617.8|7617.5|7615.5|7620.8|7618.8|7615.3|7613.3|881
1695743100000|2023-09-26 15:45:00|7617.3|7615.3|7616|7614|7618.3|7616.3|7611.8|7609.8|425
1695743400000|2023-09-26 15:50:00|7616.3|7614.3|7612.8|7610.8|7616.8|7614.8|7612|7610|576
1695743700000|2023-09-26 15:55:00|7612.5|7610.5|7614.5|7612.5|7615.8|7613.8|7611.3|7609.3|373
1695744000000|2023-09-26 16:00:00|7614.3|7612.3|7614.3|7612.3|7616.8|7614.8|7613.8|7611.8|270
1695744300000|2023-09-26 16:05:00|7613.8|7611.8|7619.3|7617.3|7619.3|7617.3|7613.8|7611.8|324
1695744600000|2023-09-26 16:10:00|7618.8|7616.8|7621.3|7619.3|7622.3|7620.3|7618.8|7616.8|258
1695744900000|2023-09-26 16:15:00|7620.8|7618.8|7620.3|7618.3|7623.8|7621.8|7620|7618|137
1695745200000|2023-09-26 16:20:00|7620|7618|7621|7619|7621|7619|7617.8|7615.8|151
1695745500000|2023-09-26 16:25:00|7620.8|7618.8|7619|7617|7620.8|7618.8|7617.8|7615.8|153
1695745800000|2023-09-26 16:30:00|7618.8|7616.8|7617.5|7615.5|7619.3|7617.3|7615.8|7613.8|210
1695746100000|2023-09-26 16:35:00|7617.8|7615.8|7618.5|7616.5|7619.3|7617.3|7617.3|7615.3|96
1695746400000|2023-09-26 16:40:00|7618.8|7616.8|7619.5|7617.5|7620.3|7618.3|7617.8|7615.8|130
1695746700000|2023-09-26 16:45:00|7619.3|7617.3|7618.3|7616.3|7619.8|7617.8|7617.3|7615.3|168
1695747000000|2023-09-26 16:50:00|7618|7616|7619|7617|7620.3|7618.3|7617.8|7615.8|97
1695747300000|2023-09-26 16:55:00|7618.8|7616.8|7616.8|7614.8|7619.8|7617.8|7616.3|7614.3|262
1695747600000|2023-09-26 17:00:00|7616.3|7614.3|7617.3|7615.3|7618.8|7616.8|7613.8|7611.8|185
1695747900000|2023-09-26 17:05:00|7616.8|7614.8|7618|7616|7618.3|7616.3|7612|7610|231
1695748200000|2023-09-26 17:10:00|7618.3|7616.3|7616.5|7614.5|7618.8|7616.8|7616.5|7614.5|76
1695748500000|2023-09-26 17:15:00|7616.8|7614.8|7613.3|7611.3|7618|7616|7613|7611|89
1695748800000|2023-09-26 17:20:00|7613.5|7611.5|7613.3|7611.3|7614.5|7612.5|7613|7611|82
1695749100000|2023-09-26 17:25:00|7612.8|7610.8|7611|7609|7614.3|7612.3|7610.8|7608.8|104
1695749400000|2023-09-26 17:30:00|7610.8|7608.8|7610.3|7608.3|7613.3|7611.3|7610.3|7608.3|74
1695749700000|2023-09-26 17:35:00|7610.5|7608.5|7605|7603|7610.5|7608.5|7604.8|7602.8|433
1695750000000|2023-09-26 17:40:00|7605.3|7603.3|7606.5|7604.5|7607.3|7605.3|7604|7602|142
1695750300000|2023-09-26 17:45:00|7606.3|7604.3|7606|7604|7607.8|7605.8|7604.8|7602.8|97
1695750600000|2023-09-26 17:50:00|7606.3|7604.3|7609.8|7607.8|7610|7608|7606.3|7604.3|92
1695750900000|2023-09-26 17:55:00|7609.3|7607.3|7611.8|7609.8|7611.8|7609.8|7608|7606|93
1695751200000|2023-09-26 18:00:00|7611.5|7609.5|7609.3|7607.3|7611.5|7609.5|7608.8|7606.8|147
1695751500000|2023-09-26 18:05:00|7609|7607|7604.8|7602.8|7609.3|7607.3|7604.8|7602.8|80
1695751800000|2023-09-26 18:10:00|7604.3|7602.3|7603|7601|7605.8|7603.8|7600.8|7598.8|132
1695752100000|2023-09-26 18:15:00|7602.8|7600.8|7602.3|7600.3|7604.8|7602.8|7602|7600|99
1695752400000|2023-09-26 18:20:00|7602.5|7600.5|7605|7603|7606.8|7604.8|7602|7600|101
1695752700000|2023-09-26 18:25:00|7605.3|7603.3|7603|7601|7605.3|7603.3|7602.3|7600.3|64
1695753000000|2023-09-26 18:30:00|7602.8|7600.8|7603|7601|7604.5|7602.5|7602.3|7600.3|135
1695753300000|2023-09-26 18:35:00|7602.8|7600.8|7600.3|7598.3|7604.3|7602.3|7600|7598|73
1695753600000|2023-09-26 18:40:00|7600|7598|7600.8|7598.8|7602.8|7600.8|7599.8|7597.8|66
1695753900000|2023-09-26 18:45:00|7601.3|7599.3|7601|7599|7602.3|7600.3|7599.8|7597.8|69
1695754200000|2023-09-26 18:50:00|7601.3|7599.3|7600|7598|7602|7600|7599.8|7597.8|50
1695754500000|2023-09-26 18:55:00|7599.8|7597.8|7602|7600|7602.3|7600.3|7599.8|7597.8|78
1695754800000|2023-09-26 19:00:00|7602.3|7600.3|7599.5|7597.5|7602.3|7600.3|7599.3|7597.3|103
1695755100000|2023-09-26 19:05:00|7599.8|7597.8|7603.8|7601.8|7604.3|7602.3|7599.8|7597.8|49
1695755400000|2023-09-26 19:10:00|7604|7602|7602.5|7600.5|7604.8|7602.8|7602|7600|70
1695755700000|2023-09-26 19:15:00|7602.8|7600.8|7599.3|7597.3|7603.3|7601.3|7598.5|7596.5|127
1695756000000|2023-09-26 19:20:00|7599|7597|7599.3|7597.3|7600.3|7598.3|7597.8|7595.8|134
1695756300000|2023-09-26 19:25:00|7599.5|7597.5|7598.8|7596.8|7600|7598|7597.3|7595.3|92
1695756600000|2023-09-26 19:30:00|7599|7597|7598|7596|7600.5|7598.5|7597.3|7595.3|153
1695756900000|2023-09-26 19:35:00|7598.3|7596.3|7600.5|7598.5|7600.8|7598.8|7597.5|7595.5|89
1695757200000|2023-09-26 19:40:00|7600.3|7598.3|7603.8|7601.8|7604.5|7602.5|7600.3|7598.3|81
1695757500000|2023-09-26 19:45:00|7603.3|7601.3|7597.8|7595.8|7603.3|7601.3|7597.8|7595.8|103
1695757800000|2023-09-26 19:50:00|7597.3|7595.3|7598.5|7596.5|7600.8|7598.8|7595|7593|670
1695758100000|2023-09-26 19:55:00|7598.8|7596.8|7600.4|7596.4|7604|7602|7598.5|7596.3|923
1695758400000|2023-09-26 20:00:00|7600.9|7596.9|7602.8|7598.8|7603|7599|7600.2|7596.2|0
1695758700000|2023-09-26 20:05:00|7602.7|7598.7|7609.7|7605.7|7611.6|7607.6|7602.4|7598.4|0
1695759000000|2023-09-26 20:10:00|7609.8|7605.8|7608.4|7604.4|7611.7|7607.7|7608.4|7604.4|0
1695759300000|2023-09-26 20:15:00|7608.3|7604.3|7607.6|7603.6|7609.3|7605.3|7607.6|7603.6|0
1695759600000|2023-09-26 20:20:00|7607.8|7603.8|7607.3|7603.3|7608.9|7604.9|7607.3|7603.3|0
1695759900000|2023-09-26 20:25:00|7607.2|7603.2|7607.9|7603.9|7607.9|7603.9|7606.9|7602.9|0
1695760200000|2023-09-26 20:30:00|7607.8|7603.8|7607.7|7603.7|7607.9|7603.9|7607.4|7603.4|0
1695760500000|2023-09-26 20:35:00|7607.8|7603.8|7607.9|7603.9|7607.9|7603.9|7607.7|7603.7|0
1695760800000|2023-09-26 20:40:00|7608|7604|7607.4|7603.4|7608|7604|7607|7603|0
1695761100000|2023-09-26 20:45:00|7607.5|7603.5|7607.1|7603.1|7607.7|7603.7|7607.1|7603.1|0
1695761400000|2023-09-26 20:50:00|7607.2|7603.2|7607.5|7603.5|7607.5|7603.5|7607.2|7603.2|0
1695761700000|2023-09-26 20:55:00|7609.1|7605.1|7609.1|7605.1|7609.1|7605.1|7608.7|7604.7|0
1695762000000|2023-09-26 21:00:00|7609.2|7605.2|7609.4|7605.4|7609.5|7605.5|7608.7|7604.7|0
1695762300000|2023-09-26 21:05:00|7609.5|7605.5|7609.5|7605.5|7610.3|7606.3|7609.4|7605.4|0
1695762600000|2023-09-26 21:10:00|7609.6|7605.6|7609.3|7605.3|7609.6|7605.6|7609.3|7605.3|0
1695762900000|2023-09-26 21:15:00|7609.4|7605.4|7609.3|7605.3|7609.4|7605.4|7609.3|7605.3|0
1695763200000|2023-09-26 21:20:00|7609.4|7605.4|7609.4|7605.4|7609.4|7605.4|7609.2|7605.2|0
1695763500000|2023-09-26 21:25:00|7609.5|7605.5|7609.3|7605.3|7609.7|7605.7|7609.3|7605.3|0
1695763800000|2023-09-26 21:30:00|7609.2|7605.2|7609.3|7605.3|7609.5|7605.5|7609.1|7605.1|0
1695764100000|2023-09-26 21:35:00|7609.4|7605.4|7609.4|7605.4|7609.9|7605.9|7609.3|7605.3|0
1695764400000|2023-09-26 21:40:00|7609.5|7605.5|7609.3|7605.3|7609.5|7605.5|7609.1|7605.1|0
1695764700000|2023-09-26 21:45:00|7609.2|7605.2|7609.1|7605.1|7609.3|7605.3|7609.1|7605.1|0
1695765000000|2023-09-26 21:50:00|7609.2|7605.2|7609.7|7605.7|7609.9|7605.9|7609.2|7605.2|0
1695765300000|2023-09-26 21:55:00|7609.8|7605.8|7609.8|7605.8|7609.9|7605.9|7609.5|7605.5|0
1695765600000|2023-09-26 22:00:00|7610.1|7606.1|7608.3|7604.3|7611.3|7607.3|7607.7|7603.7|0
1695765900000|2023-09-26 22:05:00|7608.4|7604.4|7609.2|7605.2|7609.2|7605.2|7608.3|7604.3|0
1695766200000|2023-09-26 22:10:00|7609.1|7605.1|7608.3|7604.3|7609.1|7605.1|7608|7604|0
1695766500000|2023-09-26 22:15:00|7608.4|7604.4|7605.8|7601.8|7608.6|7604.6|7605.8|7601.8|0
1695766800000|2023-09-26 22:20:00|7605.9|7601.9|7606.7|7602.7|7607.1|7603.1|7605.8|7601.8|0
1695767100000|2023-09-26 22:25:00|7606.6|7602.6|7607.6|7603.6|7607.6|7603.6|7606.4|7602.4|0
1695767400000|2023-09-26 22:30:00|7607.8|7603.8|7608.6|7604.6|7608.6|7604.6|7607.6|7603.6|0
1695767700000|2023-09-26 22:35:00|7608.5|7604.5|7605.8|7601.8|7608.5|7604.5|7605.5|7601.5|0
1695768000000|2023-09-26 22:40:00|7605.9|7601.9|7607.1|7603.1|7607.3|7603.3|7605.8|7601.8|0
1695768300000|2023-09-26 22:45:00|7607|7603|7605.7|7601.7|7607.4|7603.4|7605.7|7601.7|0
1695768600000|2023-09-26 22:50:00|7605.8|7601.8|7605.7|7601.7|7606|7602|7605.3|7601.3|0
1695768900000|2023-09-26 22:55:00|7605.8|7601.8|7606.2|7602.2|7606.2|7602.2|7605.8|7601.8|0
1695769200000|2023-09-26 23:00:00|7606.3|7602.3|7606.8|7602.8|7606.8|7602.8|7605.9|7601.9|0
1695769500000|2023-09-26 23:05:00|7606.9|7602.9|7606.2|7602.2|7607.1|7603.1|7606.2|7602.2|0
1695769800000|2023-09-26 23:10:00|7606.3|7602.3|7607.5|7603.5|7607.5|7603.5|7606.2|7602.2|0
1695770100000|2023-09-26 23:15:00|7607.6|7603.6|7609.8|7605.8|7610.1|7606.1|7607.6|7603.6|0
1695770400000|2023-09-26 23:20:00|7609.7|7605.7|7608.1|7604.1|7609.8|7605.8|7607.2|7603.2|0
1695770700000|2023-09-26 23:25:00|7608.2|7604.2|7608.6|7604.6|7609.2|7605.2|7608.1|7604.1|0
1695771000000|2023-09-26 23:30:00|7608.7|7604.7|7608.6|7604.6|7609.6|7605.6|7608.5|7604.5|0
1695771300000|2023-09-26 23:35:00|7608.7|7604.7|7609.2|7605.2|7609.8|7605.8|7608.6|7604.6|0
1695771600000|2023-09-26 23:40:00|7609.1|7605.1|7608.6|7604.6|7609.9|7605.9|7608.6|7604.6|0
1695771900000|2023-09-26 23:45:00|7608.5|7604.5|7608.4|7604.4|7609.3|7605.3|7607.7|7603.7|0
1695772200000|2023-09-26 23:50:00|7608.3|7604.3|7604.6|7600.6|7608.3|7604.3|7604.1|7600.1|0
1695772500000|2023-09-26 23:55:00|7604.7|7600.7|7604.3|7600.3|7607|7603|7603.6|7599.6|0
1695772800000|2023-09-27 00:00:00|7604.4|7600.4|7608|7605|7608.3|7605.3|7604|7600|228
1695773100000|2023-09-27 00:05:00|7607.8|7604.8|7611.3|7608.3|7611.3|7608.3|7607.5|7604.5|44
1695773400000|2023-09-27 00:10:00|7611|7608|7611.3|7608.3|7611.5|7608.5|7608.5|7605.5|47
1695773700000|2023-09-27 00:15:00|7611|7608|7610.3|7607.3|7611.5|7608.5|7608.8|7605.8|46
1695774000000|2023-09-27 00:20:00|7610|7607|7607.3|7604.3|7610.5|7607.5|7606|7603|13
1695774300000|2023-09-27 00:25:00|7607|7604|7607|7604|7607.5|7604.5|7606|7603|15
1695774600000|2023-09-27 00:30:00|7606.8|7603.8|7606.3|7603.3|7607|7604|7606|7603|16
1695774900000|2023-09-27 00:35:00|7606.5|7603.5|7603.8|7600.8|7606.8|7603.8|7603|7600|34
1695775200000|2023-09-27 00:40:00|7603.5|7600.5|7602|7599|7604.5|7601.5|7601.5|7598.5|22
1695775500000|2023-09-27 00:45:00|7602.5|7599.5|7605|7602|7605|7602|7602.5|7599.5|14
1695775800000|2023-09-27 00:50:00|7605.5|7602.5|7602.3|7599.3|7606|7603|7601.3|7598.3|16
1695776100000|2023-09-27 00:55:00|7602.5|7599.5|7604.5|7601.5|7606|7603|7602.5|7599.5|13
1695776400000|2023-09-27 01:00:00|7604.3|7601.3|7604.8|7601.8|7605|7602|7602.3|7599.3|31
1695776700000|2023-09-27 01:05:00|7604.5|7601.5|7605.3|7602.3|7605.3|7602.3|7603.8|7600.8|23
1695777000000|2023-09-27 01:10:00|7605.5|7602.5|7607|7604|7607.8|7604.8|7605.5|7602.5|30
1695777300000|2023-09-27 01:15:00|7606.8|7603.8|7609.5|7606.5|7610|7607|7606|7603|18
1695777600000|2023-09-27 01:20:00|7609.3|7606.3|7613|7610|7613.5|7610.5|7608.8|7605.8|31
1695777900000|2023-09-27 01:25:00|7613.3|7610.3|7612.5|7609.5|7614.5|7611.5|7612.5|7609.5|13
1695778200000|2023-09-27 01:30:00|7612.8|7609.8|7617|7614|7617|7614|7612.8|7609.8|19
1695778500000|2023-09-27 01:35:00|7616.8|7613.8|7613.8|7610.8|7616.8|7613.8|7612|7609|21
1695778800000|2023-09-27 01:40:00|7613.5|7610.5|7611.5|7608.5|7613.5|7610.5|7611.5|7608.5|15
1695779100000|2023-09-27 01:45:00|7611.8|7608.8|7613.5|7610.5|7613.5|7610.5|7609|7606|10
1695779400000|2023-09-27 01:50:00|7613.3|7610.3|7613.5|7610.5|7614|7611|7611.8|7608.8|46
1695779700000|2023-09-27 01:55:00|7613|7610|7615|7612|7615|7612|7612.8|7609.8|34
1695780000000|2023-09-27 02:00:00|7614.8|7611.8|7614|7611|7616|7613|7613|7610|32
1695780300000|2023-09-27 02:05:00|7613.8|7610.8|7613.8|7610.8|7614.8|7611.8|7613.5|7610.5|22
1695780600000|2023-09-27 02:10:00|7614|7611|7615.5|7612.5|7617.5|7614.5|7613.8|7610.8|37
1695780900000|2023-09-27 02:15:00|7615.8|7612.8|7614|7611|7615.8|7612.8|7613|7610|18
1695781200000|2023-09-27 02:20:00|7614.3|7611.3|7613.5|7610.5|7615|7612|7613.3|7610.3|26
1695781500000|2023-09-27 02:25:00|7613.8|7610.8|7614|7611|7615|7612|7613.5|7610.5|18
1695781800000|2023-09-27 02:30:00|7614.3|7611.3|7616.3|7613.3|7616.5|7613.5|7613.5|7610.5|47
1695782100000|2023-09-27 02:35:00|7616|7613|7616.5|7613.5|7619.3|7616.3|7615.5|7612.5|37
1695782400000|2023-09-27 02:40:00|7616.3|7613.3|7614.5|7611.5|7616.3|7613.3|7614|7611|32
1695782700000|2023-09-27 02:45:00|7614.3|7611.3|7614.5|7611.5|7616|7613|7613.5|7610.5|25
1695783000000|2023-09-27 02:50:00|7614.3|7611.3|7615.5|7612.5|7615.5|7612.5|7613.5|7610.5|23
1695783300000|2023-09-27 02:55:00|7615.8|7612.8|7615.8|7612.8|7616.5|7613.5|7614.5|7611.5|15
1695783600000|2023-09-27 03:00:00|7616|7613|7613.3|7610.3|7616.3|7613.3|7612.5|7609.5|29
1695783900000|2023-09-27 03:05:00|7612.5|7609.5|7614.5|7611.5|7615.3|7612.3|7612.5|7609.5|18
1695784200000|2023-09-27 03:10:00|7614.8|7611.8|7614.5|7611.5|7616.8|7613.8|7614|7611|21
1695784500000|2023-09-27 03:15:00|7614|7611|7616.5|7613.5|7617|7614|7614|7611|15
1695784800000|2023-09-27 03:20:00|7616|7613|7617.5|7614.5|7617.5|7614.5|7616|7613|14
1695785100000|2023-09-27 03:25:00|7617.3|7614.3|7617.8|7614.8|7618.5|7615.5|7617|7614|16
1695785400000|2023-09-27 03:30:00|7618|7615|7618|7615|7618.5|7615.5|7617|7614|18
1695785700000|2023-09-27 03:35:00|7617.5|7614.5|7614.8|7611.8|7617.8|7614.8|7614.5|7611.5|19
1695786000000|2023-09-27 03:40:00|7614.5|7611.5|7616.5|7613.5|7617.3|7614.3|7614.5|7611.5|13
1695786300000|2023-09-27 03:45:00|7616.8|7613.8|7616|7613|7617.8|7614.8|7616|7613|15
1695786600000|2023-09-27 03:50:00|7615.5|7612.5|7616.3|7613.3|7617.3|7614.3|7614.5|7611.5|22
1695786900000|2023-09-27 03:55:00|7616.5|7613.5|7616.3|7613.3|7617|7614|7615.5|7612.5|15
1695787200000|2023-09-27 04:00:00|7616.5|7613.5|7616.8|7613.8|7617.8|7614.8|7616|7613|27
1695787500000|2023-09-27 04:05:00|7616.5|7613.5|7616.8|7613.8|7618.3|7615.3|7615.5|7612.5|37
1695787800000|2023-09-27 04:10:00|7617|7614|7617.3|7614.3|7617.3|7614.3|7616.5|7613.5|12
1695788100000|2023-09-27 04:15:00|7617|7614|7617|7614|7617.3|7614.3|7615.5|7612.5|26
1695788400000|2023-09-27 04:20:00|7616.8|7613.8|7615.5|7612.5|7616.8|7613.8|7615|7612|19
1695788700000|2023-09-27 04:25:00|7615.8|7612.8|7615|7612|7616|7613|7614.5|7611.5|15
1695789000000|2023-09-27 04:30:00|7615.3|7612.3|7617.3|7614.3|7617.3|7614.3|7614.5|7611.5|24
1695789300000|2023-09-27 04:35:00|7617|7614|7617|7614|7617.8|7614.8|7616|7613|35
1695789600000|2023-09-27 04:40:00|7616.8|7613.8|7616|7613|7617.3|7614.3|7615|7612|30
1695789900000|2023-09-27 04:45:00|7616.3|7613.3|7618.5|7615.5|7618.5|7615.5|7616.3|7613.3|13
1695790200000|2023-09-27 04:50:00|7618.8|7615.8|7619.5|7616.5|7619.5|7616.5|7618|7615|17
1695790500000|2023-09-27 04:55:00|7619.8|7616.8|7621|7618|7621.5|7618.5|7619.8|7616.8|28
1695790800000|2023-09-27 05:00:00|7620.8|7617.8|7619|7616|7621.5|7618.5|7619|7616|23
1695791100000|2023-09-27 05:05:00|7618.8|7615.8|7619.3|7616.3|7619.3|7616.3|7617|7614|12
1695791400000|2023-09-27 05:10:00|7619|7616|7618|7615|7619.3|7616.3|7618|7615|17
1695791700000|2023-09-27 05:15:00|7617.8|7614.8|7616.5|7613.5|7618|7615|7616|7613|21
1695792000000|2023-09-27 05:20:00|7616.3|7613.3|7617.8|7614.8|7618|7615|7616|7613|8
1695792300000|2023-09-27 05:25:00|7617|7614|7619|7616|7619|7616|7617|7614|8
1695792600000|2023-09-27 05:30:00|7618.8|7615.8|7618.5|7615.5|7619.8|7616.8|7617.8|7614.8|27
1695792900000|2023-09-27 05:35:00|7618.8|7615.8|7619|7616|7621.8|7618.8|7617.8|7614.8|79
1695793200000|2023-09-27 05:40:00|7619.3|7616.3|7619.8|7616.8|7621|7618|7618.5|7615.5|30
1695793500000|2023-09-27 05:45:00|7619.5|7616.5|7622|7619|7622.3|7619.3|7619.5|7616.5|54
1695793800000|2023-09-27 05:50:00|7622.3|7619.3|7624.5|7621.5|7625.5|7622.5|7622|7619|63
1695794100000|2023-09-27 05:55:00|7624.8|7621.8|7625.3|7622.3|7626.8|7623.8|7623.5|7620.5|84
1695794400000|2023-09-27 06:00:00|7625.8|7622.8|7626|7624|7626|7624|7622.8|7620.8|224
1695794700000|2023-09-27 06:05:00|7625.8|7623.8|7625.8|7623.8|7626.3|7624.3|7623.3|7621.3|160
1695795000000|2023-09-27 06:10:00|7625.5|7623.5|7624.5|7622.5|7627|7625|7623.8|7621.8|169
1695795300000|2023-09-27 06:15:00|7624.3|7622.3|7615.5|7613.5|7624.3|7622.3|7614.8|7612.8|193
1695795600000|2023-09-27 06:20:00|7615.8|7613.8|7616|7614|7619.3|7617.3|7613.8|7611.8|149
1695795900000|2023-09-27 06:25:00|7615.8|7613.8|7618.3|7616.3|7620|7618|7615.3|7613.3|223
1695796200000|2023-09-27 06:30:00|7618|7616|7619.8|7617.8|7620.8|7618.8|7617.3|7615.3|268
1695796500000|2023-09-27 06:35:00|7619.3|7617.3|7620.8|7618.8|7621.8|7619.8|7619|7617|163
1695796800000|2023-09-27 06:40:00|7620.5|7618.5|7620.5|7618.5|7621.5|7619.5|7619.3|7617.3|128
1695797100000|2023-09-27 06:45:00|7620.8|7618.8|7619|7617|7620.8|7618.8|7616.8|7614.8|120
1695797400000|2023-09-27 06:50:00|7618.8|7616.8|7620.3|7618.3|7620.8|7618.8|7617.8|7615.8|102
1695797700000|2023-09-27 06:55:00|7620.8|7618.8|7620.8|7618.8|7622.5|7620.5|7619.3|7617.3|306
1695798000000|2023-09-27 07:00:00|7620.3|7619.3|7622.8|7621.8|7625.3|7624.3|7612.3|7611.3|3841
1695798300000|2023-09-27 07:05:00|7623.3|7622.3|7617.6|7616.6|7626.3|7625.3|7614.8|7613.8|1467
1695798600000|2023-09-27 07:10:00|7618.1|7617.1|7626.1|7625.1|7630.3|7629.3|7615.8|7614.8|978
1695798900000|2023-09-27 07:15:00|7626.4|7625.4|7619.9|7618.9|7629.1|7628.1|7619.1|7618.1|677
1695799200000|2023-09-27 07:20:00|7619.6|7618.6|7621.9|7620.9|7622.1|7621.1|7617.4|7616.4|562
1695799500000|2023-09-27 07:25:00|7622.4|7621.4|7631.1|7630.1|7633.4|7632.4|7616.9|7615.9|940
1695799800000|2023-09-27 07:30:00|7631.4|7630.4|7630.9|7629.9|7631.9|7630.9|7621.9|7620.9|603
1695800100000|2023-09-27 07:35:00|7631.1|7630.1|7628.1|7627.1|7633.6|7632.6|7624.6|7623.6|435
1695800400000|2023-09-27 07:40:00|7628.6|7627.6|7628.9|7627.9|7630.4|7629.4|7626.4|7625.4|320
1695800700000|2023-09-27 07:45:00|7629.4|7628.4|7626.9|7625.9|7629.6|7628.6|7623.9|7622.9|411
1695801000000|2023-09-27 07:50:00|7627.1|7626.1|7629.9|7628.9|7633.9|7632.9|7626.4|7625.4|387
1695801300000|2023-09-27 07:55:00|7629.6|7628.6|7638.6|7637.6|7638.9|7637.9|7629.4|7628.4|245
1695801600000|2023-09-27 08:00:00|7638.9|7637.9|7644.4|7643.4|7644.4|7643.4|7638.4|7637.4|498
1695801900000|2023-09-27 08:05:00|7643.9|7642.9|7644.1|7643.1|7644.9|7643.9|7640.4|7639.4|430
1695802200000|2023-09-27 08:10:00|7644.4|7643.4|7643.6|7642.6|7645.6|7644.6|7642.4|7641.4|242
1695802500000|2023-09-27 08:15:00|7643.9|7642.9|7642.9|7641.9|7647.4|7646.4|7640.1|7639.1|373
1695802800000|2023-09-27 08:20:00|7642.6|7641.6|7644.6|7643.6|7647.1|7646.1|7639.9|7638.9|346
1695803100000|2023-09-27 08:25:00|7644.9|7643.9|7634.4|7633.4|7645.6|7644.6|7633.1|7632.1|392
1695803400000|2023-09-27 08:30:00|7634.6|7633.6|7638.9|7637.9|7639.1|7638.1|7631.9|7630.9|368
1695803700000|2023-09-27 08:35:00|7638.6|7637.6|7630.9|7629.9|7638.9|7637.9|7630.1|7629.1|272
1695804000000|2023-09-27 08:40:00|7630.4|7629.4|7629.4|7628.4|7631.4|7630.4|7626.6|7625.6|433
1695804300000|2023-09-27 08:45:00|7629.6|7628.6|7627.1|7626.1|7629.6|7628.6|7625.1|7624.1|179
1695804600000|2023-09-27 08:50:00|7627.4|7626.4|7624.6|7623.6|7628.1|7627.1|7623.1|7622.1|199
1695804900000|2023-09-27 08:55:00|7624.8|7623.8|7629.1|7628.1|7629.3|7628.3|7623.3|7622.3|287
1695805200000|2023-09-27 09:00:00|7629.3|7628.3|7631.6|7630.6|7632.6|7631.6|7626.6|7625.6|291
1695805500000|2023-09-27 09:05:00|7631.8|7630.8|7628.6|7627.6|7632.1|7631.1|7625.1|7624.1|279
1695805800000|2023-09-27 09:10:00|7628.3|7627.3|7630.6|7629.6|7633.1|7632.1|7626.8|7625.8|327
1695806100000|2023-09-27 09:15:00|7630.8|7629.8|7630.8|7629.8|7631.1|7630.1|7626.3|7625.3|354
1695806400000|2023-09-27 09:20:00|7631.1|7630.1|7627.3|7626.3|7631.1|7630.1|7625.3|7624.3|301
1695806700000|2023-09-27 09:25:00|7627.6|7626.6|7631.8|7630.8|7632.1|7631.1|7626.1|7625.1|436
1695807000000|2023-09-27 09:30:00|7632.1|7631.1|7627.8|7626.8|7634.1|7633.1|7627.8|7626.8|334
1695807300000|2023-09-27 09:35:00|7628.1|7627.1|7619.1|7618.1|7628.6|7627.6|7619.1|7618.1|307
1695807600000|2023-09-27 09:40:00|7619.3|7618.3|7607.6|7606.6|7619.6|7618.6|7607.6|7606.6|770
1695807900000|2023-09-27 09:45:00|7607.3|7606.3|7618.1|7617.1|7618.1|7617.1|7607.3|7606.3|535
1695808200000|2023-09-27 09:50:00|7617.6|7616.6|7613.1|7612.1|7617.8|7616.8|7611.1|7610.1|279
1695808500000|2023-09-27 09:55:00|7613.3|7612.3|7611.1|7610.1|7614.1|7613.1|7607.8|7606.8|336
1695808800000|2023-09-27 10:00:00|7610.6|7609.6|7609.3|7608.3|7611.1|7610.1|7606.1|7605.1|427
1695809100000|2023-09-27 10:05:00|7609.6|7608.6|7607.6|7606.6|7612.1|7611.1|7605.3|7604.3|245
1695809400000|2023-09-27 10:10:00|7607.8|7606.8|7603.1|7602.1|7608.6|7607.6|7603.1|7602.1|311
1695809700000|2023-09-27 10:15:00|7602.6|7601.6|7601.6|7600.6|7605.8|7604.8|7601.1|7600.1|479
1695810000000|2023-09-27 10:20:00|7601.8|7600.8|7597.1|7596.1|7603.1|7602.1|7596.6|7595.6|358
1695810300000|2023-09-27 10:25:00|7597.3|7596.3|7600.3|7599.3|7601.6|7600.6|7596.6|7595.6|384
1695810600000|2023-09-27 10:30:00|7600.1|7599.1|7605.3|7604.3|7606.6|7605.6|7598.8|7597.8|242
1695810900000|2023-09-27 10:35:00|7605.6|7604.6|7604.3|7603.3|7605.6|7604.6|7600.6|7599.6|289
1695811200000|2023-09-27 10:40:00|7604.6|7603.6|7601.1|7600.1|7605.1|7604.1|7601.1|7600.1|323
1695811500000|2023-09-27 10:45:00|7601.3|7600.3|7604.6|7603.6|7605.1|7604.1|7600.6|7599.6|382
1695811800000|2023-09-27 10:50:00|7605.1|7604.1|7609.8|7608.8|7611.6|7610.6|7604.6|7603.6|509
1695812100000|2023-09-27 10:55:00|7610.1|7609.1|7612.3|7611.3|7612.8|7611.8|7607.1|7606.1|434
1695812400000|2023-09-27 11:00:00|7611.8|7610.8|7612.3|7611.3|7612.3|7611.3|7607.8|7606.8|462
1695812700000|2023-09-27 11:05:00|7612.6|7611.6|7608.6|7607.6|7613.6|7612.6|7606.6|7605.6|478
1695813000000|2023-09-27 11:10:00|7608.1|7607.1|7609.8|7608.8|7611.3|7610.3|7607.6|7606.6|345
1695813300000|2023-09-27 11:15:00|7610.1|7609.1|7614.3|7613.3|7614.6|7613.6|7608.8|7607.8|194
1695813600000|2023-09-27 11:20:00|7614.1|7613.1|7619.6|7618.6|7620.3|7619.3|7613.1|7612.1|209
1695813900000|2023-09-27 11:25:00|7619.3|7618.3|7620.1|7619.1|7620.1|7619.1|7617.6|7616.6|208
1695814200000|2023-09-27 11:30:00|7620.6|7619.6|7618.9|7617.9|7621.6|7620.6|7616.4|7615.4|344
1695814500000|2023-09-27 11:35:00|7619.4|7618.4|7609.6|7608.6|7619.4|7618.4|7609.4|7608.4|298
1695814800000|2023-09-27 11:40:00|7609.9|7608.9|7611.7|7610.7|7616.9|7615.9|7609.4|7608.4|165
1695815100000|2023-09-27 11:45:00|7611.4|7610.4|7615.9|7614.9|7618.9|7617.9|7611.4|7610.4|166
1695815400000|2023-09-27 11:50:00|7616.2|7615.2|7621.9|7620.9|7622.7|7621.7|7615.9|7614.9|208
1695815700000|2023-09-27 11:55:00|7622.2|7621.2|7622.7|7621.7|7622.7|7621.7|7620.2|7619.2|302
1695816000000|2023-09-27 12:00:00|7622.2|7621.2|7620.2|7619.2|7624.2|7623.2|7619.7|7618.7|372
1695816300000|2023-09-27 12:05:00|7620.4|7619.4|7617.7|7616.7|7622.2|7621.2|7617.2|7616.2|199
1695816600000|2023-09-27 12:10:00|7618.2|7617.2|7617.9|7616.9|7618.7|7617.7|7615.4|7614.4|326
1695816900000|2023-09-27 12:15:00|7618.2|7617.2|7620.7|7619.7|7623.4|7622.4|7617.7|7616.7|237
1695817200000|2023-09-27 12:20:00|7620.2|7619.2|7613.4|7612.4|7623.2|7622.2|7613.2|7612.2|398
1695817500000|2023-09-27 12:25:00|7613.2|7612.2|7615.2|7614.2|7615.2|7614.2|7612.4|7611.4|547
1695817800000|2023-09-27 12:30:00|7615.4|7614.4|7616.7|7615.7|7617.2|7616.2|7611.9|7610.9|333
1695818100000|2023-09-27 12:35:00|7616.9|7615.9|7619.2|7618.2|7620.7|7619.7|7616.2|7615.2|191
1695818400000|2023-09-27 12:40:00|7619.4|7618.4|7621.7|7620.7|7621.7|7620.7|7614.7|7613.7|286
1695818700000|2023-09-27 12:45:00|7621.4|7620.4|7624.2|7623.2|7627.2|7626.2|7621.2|7620.2|308
1695819000000|2023-09-27 12:50:00|7624.4|7623.4|7625.4|7624.4|7625.9|7624.9|7623.7|7622.7|231
1695819300000|2023-09-27 12:55:00|7625.7|7624.7|7625.4|7624.4|7627.2|7626.2|7623.7|7622.7|335
1695819600000|2023-09-27 13:00:00|7625.2|7624.2|7628.9|7627.9|7629.2|7628.2|7624.4|7623.4|516
1695819900000|2023-09-27 13:05:00|7628.7|7627.7|7632.7|7631.7|7634.9|7633.9|7628.2|7627.2|304
1695820200000|2023-09-27 13:10:00|7632.9|7631.9|7633.4|7632.4|7636.4|7635.4|7631.7|7630.7|378
1695820500000|2023-09-27 13:15:00|7633.7|7632.7|7633.7|7632.7|7636.4|7635.4|7632.7|7631.7|219
1695820800000|2023-09-27 13:20:00|7633.4|7632.4|7633.9|7632.9|7634.7|7633.7|7630.2|7629.2|308
1695821100000|2023-09-27 13:25:00|7633.7|7632.7|7627.9|7626.9|7633.7|7632.7|7627.9|7626.9|398
1695821400000|2023-09-27 13:30:00|7627.7|7626.7|7624.7|7623.7|7632.2|7631.2|7623.9|7622.9|907
1695821700000|2023-09-27 13:35:00|7624.9|7623.9|7615.4|7614.4|7627.7|7626.7|7614.4|7613.4|512
1695822000000|2023-09-27 13:40:00|7615.2|7614.2|7622.2|7621.2|7622.2|7621.2|7610.7|7609.7|512
1695822300000|2023-09-27 13:45:00|7621.7|7620.7|7615.7|7614.7|7623.9|7622.9|7612.7|7611.7|844
1695822600000|2023-09-27 13:50:00|7615.2|7614.2|7615.7|7614.7|7617.2|7616.2|7612.9|7611.9|480
1695822900000|2023-09-27 13:55:00|7615.9|7614.9|7617.4|7616.4|7620.2|7619.2|7614.2|7613.2|464
1695823200000|2023-09-27 14:00:00|7618.4|7617.4|7614.7|7613.7|7621.2|7620.2|7613.4|7612.4|537
1695823500000|2023-09-27 14:05:00|7614.9|7613.9|7609.7|7608.7|7615.7|7614.7|7608.4|7607.4|684
1695823800000|2023-09-27 14:10:00|7610.2|7609.2|7601.4|7600.4|7610.7|7609.7|7601.2|7600.2|684
1695824100000|2023-09-27 14:15:00|7601.2|7600.2|7603.4|7602.4|7606.2|7605.2|7599.9|7598.9|624
1695824400000|2023-09-27 14:20:00|7603.2|7602.2|7609.7|7608.7|7611.2|7610.2|7603.2|7602.2|808
1695824700000|2023-09-27 14:25:00|7609.9|7608.9|7599.7|7598.7|7611.2|7610.2|7598.9|7597.9|645
1695825000000|2023-09-27 14:30:00|7599.4|7598.4|7598.2|7597.2|7599.4|7598.4|7588.7|7587.7|1276
1695825300000|2023-09-27 14:35:00|7598.4|7597.4|7595.9|7594.9|7602.4|7601.4|7595.7|7594.7|873
1695825600000|2023-09-27 14:40:00|7596.2|7595.2|7594.2|7593.2|7596.2|7595.2|7590.7|7589.7|611
1695825900000|2023-09-27 14:45:00|7594.7|7593.7|7588.7|7587.7|7594.7|7593.7|7584.2|7583.2|738
1695826200000|2023-09-27 14:50:00|7588.9|7587.9|7578.9|7577.9|7589.9|7588.9|7577.2|7576.2|983
1695826500000|2023-09-27 14:55:00|7578.7|7577.7|7581.2|7580.2|7582.4|7581.4|7576.7|7575.7|727
1695826800000|2023-09-27 15:00:00|7580.9|7579.9|7584.7|7583.7|7585.9|7584.9|7578.7|7577.7|1102
1695827100000|2023-09-27 15:05:00|7584.9|7583.9|7591.9|7590.9|7591.9|7590.9|7583.7|7582.7|759
1695827400000|2023-09-27 15:10:00|7591.7|7590.7|7595.2|7594.2|7596.4|7595.4|7589.7|7588.7|830
1695827700000|2023-09-27 15:15:00|7594.7|7593.7|7593.2|7592.2|7595.2|7594.2|7589.7|7588.7|804
1695828000000|2023-09-27 15:20:00|7592.7|7591.7|7592.7|7591.7|7593.7|7592.7|7589.7|7588.7|678
1695828300000|2023-09-27 15:25:00|7592.2|7591.2|7591.2|7589.2|7594.7|7593.7|7589.7|7588.7|2771
1695828600000|2023-09-27 15:30:00|7583.5|7581.5|7588|7586|7588.7|7586.7|7582.2|7580.2|4267
1695828900000|2023-09-27 15:35:00|7588.2|7586.2|7581.5|7579.5|7589|7587|7580.5|7578.5|1410
1695829200000|2023-09-27 15:40:00|7581|7579|7576|7574|7582.5|7580.5|7575.5|7573.5|691
1695829500000|2023-09-27 15:45:00|7575.7|7573.7|7576.5|7574.5|7576.7|7574.7|7572.5|7570.5|555
1695829800000|2023-09-27 15:50:00|7576.7|7574.7|7578|7576|7578.5|7576.5|7575.5|7573.5|607
1695830100000|2023-09-27 15:55:00|7577.5|7575.5|7579.5|7577.5|7580|7578|7577|7575|646
1695830400000|2023-09-27 16:00:00|7579|7577|7576|7574|7580|7578|7575.5|7573.5|528
1695830700000|2023-09-27 16:05:00|7575.5|7573.5|7578.7|7576.7|7580.5|7578.5|7574.5|7572.5|524
1695831000000|2023-09-27 16:10:00|7579|7577|7578|7576|7581|7579|7577.5|7575.5|162
1695831300000|2023-09-27 16:15:00|7577.5|7575.5|7575|7573|7577.5|7575.5|7574.2|7572.2|223
1695831600000|2023-09-27 16:20:00|7574.5|7572.5|7573|7571|7575|7573|7571.5|7569.5|187
1695831900000|2023-09-27 16:25:00|7573.2|7571.2|7573.7|7571.7|7574.7|7572.7|7571.7|7569.7|170
1695832200000|2023-09-27 16:30:00|7574|7572|7578|7576|7578|7576|7572.5|7570.5|325
1695832500000|2023-09-27 16:35:00|7577.5|7575.5|7576.7|7574.7|7578|7576|7576.5|7574.5|121
1695832800000|2023-09-27 16:40:00|7576.5|7574.5|7580.5|7578.5|7581|7579|7575.7|7573.7|154
1695833100000|2023-09-27 16:45:00|7581|7579|7580|7578|7581.7|7579.7|7580|7578|146
1695833400000|2023-09-27 16:50:00|7579.5|7577.5|7575|7573|7580.7|7578.7|7575|7573|135
1695833700000|2023-09-27 16:55:00|7574.7|7572.7|7571.7|7569.7|7576|7574|7571|7569|214
1695834000000|2023-09-27 17:00:00|7571.5|7569.5|7574.5|7572.5|7574.5|7572.5|7570|7568|308
1695834300000|2023-09-27 17:05:00|7574.2|7572.2|7574.2|7572.2|7574.7|7572.7|7571.7|7569.7|134
1695834600000|2023-09-27 17:10:00|7574.5|7572.5|7568.5|7566.5|7574.7|7572.7|7568.5|7566.5|293
1695834900000|2023-09-27 17:15:00|7568.2|7566.2|7565.5|7563.5|7569.5|7567.5|7564|7562|267
1695835200000|2023-09-27 17:20:00|7565|7563|7562|7560|7565.7|7563.7|7561|7559|233
1695835500000|2023-09-27 17:25:00|7561.7|7559.7|7558.5|7556.5|7562.2|7560.2|7557.2|7555.2|276
1695835800000|2023-09-27 17:30:00|7558|7556|7561|7559|7562|7560|7557.7|7555.7|202
1695836100000|2023-09-27 17:35:00|7560.7|7558.7|7558.7|7556.7|7561.5|7559.5|7558.7|7556.7|62
1695836400000|2023-09-27 17:40:00|7559|7557|7558|7556|7559.2|7557.2|7554|7552|290
1695836700000|2023-09-27 17:45:00|7558.5|7556.5|7559|7557|7559.5|7557.5|7557|7555|192
1695837000000|2023-09-27 17:50:00|7559.5|7557.5|7562.7|7560.7|7563.5|7561.5|7558.5|7556.5|172
1695837300000|2023-09-27 17:55:00|7562.5|7560.5|7563.7|7561.7|7564|7562|7560.7|7558.7|110
1695837600000|2023-09-27 18:00:00|7563.5|7561.5|7562|7560|7564.5|7562.5|7561.5|7559.5|185
1695837900000|2023-09-27 18:05:00|7562.2|7560.2|7559.5|7557.5|7563.5|7561.5|7559|7557|208
1695838200000|2023-09-27 18:10:00|7559|7557|7560|7558|7560.2|7558.2|7558|7556|203
1695838500000|2023-09-27 18:15:00|7559.7|7557.7|7561|7559|7562.5|7560.5|7559.7|7557.7|192
1695838800000|2023-09-27 18:20:00|7560.7|7558.7|7564|7562|7564.5|7562.5|7560.5|7558.5|164
1695839100000|2023-09-27 18:25:00|7564.5|7562.5|7570.2|7568.2|7571.5|7569.5|7562.7|7560.7|189
1695839400000|2023-09-27 18:30:00|7570.5|7568.5|7576.7|7574.7|7578.7|7576.7|7570.5|7568.5|366
1695839700000|2023-09-27 18:35:00|7577|7575|7582.2|7580.2|7582.5|7580.5|7577|7575|232
1695840000000|2023-09-27 18:40:00|7582|7580|7582|7580|7583|7581|7579.5|7577.5|192
1695840300000|2023-09-27 18:45:00|7582.2|7580.2|7579.5|7577.5|7584.5|7582.5|7579.5|7577.5|127
1695840600000|2023-09-27 18:50:00|7579.7|7577.7|7580.5|7578.5|7580.7|7578.7|7577.5|7575.5|110
1695840900000|2023-09-27 18:55:00|7580.2|7578.2|7581.5|7579.5|7582|7580|7579.5|7577.5|112
1695841200000|2023-09-27 19:00:00|7581|7579|7590|7588|7590.5|7588.5|7580.5|7578.5|313
1695841500000|2023-09-27 19:05:00|7590.2|7588.2|7591.7|7589.7|7594|7592|7589|7587|287
1695841800000|2023-09-27 19:10:00|7592|7590|7588.5|7586.5|7594|7592|7588|7586|166
1695842100000|2023-09-27 19:15:00|7589|7587|7586.7|7584.7|7590.2|7588.2|7586.5|7584.5|164
1695842400000|2023-09-27 19:20:00|7586.5|7584.5|7586|7584|7588.5|7586.5|7585.7|7583.7|176
1695842700000|2023-09-27 19:25:00|7585.5|7583.5|7586.2|7584.2|7589|7587|7585.5|7583.5|146
1695843000000|2023-09-27 19:30:00|7586.5|7584.5|7585.2|7583.2|7587|7585|7583|7581|207
1695843300000|2023-09-27 19:35:00|7585|7583|7580.5|7578.5|7585|7583|7579.5|7577.5|245
1695843600000|2023-09-27 19:40:00|7580.2|7578.2|7577.5|7575.5|7580.5|7578.5|7574.5|7572.5|276
1695843900000|2023-09-27 19:45:00|7577|7575|7579|7577|7579.5|7577.5|7575.7|7573.7|305
1695844200000|2023-09-27 19:50:00|7579.2|7577.2|7585|7583|7586|7584|7578.5|7576.5|367
1695844500000|2023-09-27 19:55:00|7584.5|7582.5|7589.2|7585.2|7589.2|7587|7582.5|7580.5|1054
1695844800000|2023-09-27 20:00:00|7589.3|7585.3|7590.5|7586.5|7594.3|7590.3|7588.9|7584.9|0
1695845100000|2023-09-27 20:05:00|7590.4|7586.4|7591.9|7587.9|7593|7589|7589.9|7585.9|0
1695845400000|2023-09-27 20:10:00|7591.8|7587.8|7595.1|7591.1|7595.4|7591.4|7591.3|7587.3|0
1695845700000|2023-09-27 20:15:00|7594.9|7590.9|7593.4|7589.4|7595.5|7591.5|7593|7589|0
1695846000000|2023-09-27 20:20:00|7593.3|7589.3|7593.3|7589.3|7594.2|7590.2|7592.7|7588.7|0
1695846300000|2023-09-27 20:25:00|7593.4|7589.4|7594.5|7590.5|7594.8|7590.8|7593.2|7589.2|0
1695846600000|2023-09-27 20:30:00|7594.6|7590.6|7593.7|7589.7|7595.2|7591.2|7593.7|7589.7|0
1695846900000|2023-09-27 20:35:00|7593.8|7589.8|7598.9|7594.9|7598.9|7594.9|7593.8|7589.8|0
1695847200000|2023-09-27 20:40:00|7599|7595|7600.3|7596.3|7601.3|7597.3|7598.2|7594.2|0
1695847500000|2023-09-27 20:45:00|7600.1|7596.1|7599.6|7595.6|7600.1|7596.1|7599.2|7595.2|0
1695847800000|2023-09-27 20:50:00|7599.5|7595.5|7600.3|7596.3|7601.4|7597.4|7599.5|7595.5|0
1695848100000|2023-09-27 20:55:00|7600.2|7596.2|7599.1|7595.1|7600.8|7596.8|7597.9|7593.9|0
1695848400000|2023-09-27 21:00:00|7599|7595|7598.3|7594.3|7599.4|7595.4|7598.3|7594.3|0
1695848700000|2023-09-27 21:05:00|7598.5|7594.5|7599.1|7595.1|7599.2|7595.2|7597.8|7593.8|0
1695849000000|2023-09-27 21:10:00|7599|7595|7599|7595|7599.3|7595.3|7598.9|7594.9|0
1695849300000|2023-09-27 21:15:00|7597.4|7593.4|7598.3|7594.3|7598.3|7594.3|7597.3|7593.3|0
1695849600000|2023-09-27 21:20:00|7598.5|7594.5|7598.9|7594.9|7599.5|7595.5|7598.4|7594.4|0
1695849900000|2023-09-27 21:25:00|7598.8|7594.8|7598.4|7594.4|7598.8|7594.8|7598.4|7594.4|0
1695850200000|2023-09-27 21:30:00|7598.3|7594.3|7598.2|7594.2|7598.5|7594.5|7598.1|7594.1|0
1695850500000|2023-09-27 21:35:00|7598.1|7594.1|7598.5|7594.5|7598.6|7594.6|7598.1|7594.1|0
1695850800000|2023-09-27 21:40:00|7598.6|7594.6|7598.8|7594.8|7598.8|7594.8|7598.6|7594.6|0
1695851100000|2023-09-27 21:45:00|7598.7|7594.7|7598.6|7594.6|7598.7|7594.7|7598.3|7594.3|0
1695851400000|2023-09-27 21:50:00|7598.7|7594.7|7598.6|7594.6|7598.7|7594.7|7598.4|7594.4|0
1695851700000|2023-09-27 21:55:00|7598.5|7594.5|7598.9|7594.9|7598.9|7594.9|7598.5|7594.5|0
1695852000000|2023-09-27 22:00:00|7598.8|7594.8|7594|7590|7598.9|7594.9|7594|7590|0
1695852300000|2023-09-27 22:05:00|7594.1|7590.1|7593.5|7589.5|7594.9|7590.9|7592.7|7588.7|0
1695852600000|2023-09-27 22:10:00|7593.4|7589.4|7593.1|7589.1|7593.8|7589.8|7592.5|7588.5|0
1695852900000|2023-09-27 22:15:00|7593.2|7589.2|7592.9|7588.9|7593.9|7589.9|7591.4|7587.4|0
1695853200000|2023-09-27 22:20:00|7592.8|7588.8|7589.6|7585.6|7593.1|7589.1|7588.9|7584.9|0
1695853500000|2023-09-27 22:25:00|7589.7|7585.7|7589.4|7585.4|7590.5|7586.5|7588.1|7584.1|0
1695853800000|2023-09-27 22:30:00|7589.5|7585.5|7589.9|7585.9|7590.6|7586.6|7589.4|7585.4|0
1695854100000|2023-09-27 22:35:00|7590.1|7586.1|7590.5|7586.5|7590.8|7586.8|7589.9|7585.9|0
1695854400000|2023-09-27 22:40:00|7590.6|7586.6|7592.2|7588.2|7592.2|7588.2|7590.5|7586.5|0
1695854700000|2023-09-27 22:45:00|7592.1|7588.1|7591.9|7587.9|7592.2|7588.2|7591.3|7587.3|0
1695855000000|2023-09-27 22:50:00|7591.8|7587.8|7591.9|7587.9|7592.2|7588.2|7591.3|7587.3|0
1695855300000|2023-09-27 22:55:00|7591.8|7587.8|7592.2|7588.2|7592.2|7588.2|7591.5|7587.5|0
1695855600000|2023-09-27 23:00:00|7592.1|7588.1|7590.6|7586.6|7592.4|7588.4|7590.3|7586.3|0
1695855900000|2023-09-27 23:05:00|7590.7|7586.7|7593|7589|7593|7589|7590.7|7586.7|0
1695856200000|2023-09-27 23:10:00|7593.1|7589.1|7593|7589|7593.9|7589.9|7592.8|7588.8|0
1695856500000|2023-09-27 23:15:00|7592.9|7588.9|7593.7|7589.7|7594.3|7590.3|7592.8|7588.8|0
1695856800000|2023-09-27 23:20:00|7593.8|7589.8|7592.9|7588.9|7594|7590|7592.9|7588.9|0
1695857100000|2023-09-27 23:25:00|7593|7589|7593.3|7589.3|7593.8|7589.8|7592.9|7588.9|0
1695857400000|2023-09-27 23:30:00|7593.4|7589.4|7593.3|7589.3|7594.2|7590.2|7593.3|7589.3|0
1695857700000|2023-09-27 23:35:00|7593.4|7589.4|7594.4|7590.4|7594.7|7590.7|7593.2|7589.2|0
1695858000000|2023-09-27 23:40:00|7594.3|7590.3|7594.1|7590.1|7594.5|7590.5|7593.5|7589.5|0
1695858300000|2023-09-27 23:45:00|7594|7590|7594.5|7590.5|7594.7|7590.7|7593.8|7589.8|0
1695858600000|2023-09-27 23:50:00|7594.6|7590.6|7594.1|7590.1|7595|7591|7592.1|7588.1|0
1695858900000|2023-09-27 23:55:00|7594|7590|7594.8|7590.8|7597.1|7593.1|7593.8|7589.8|0
1695859200000|2023-09-28 00:00:00|7594.9|7590.9|7590.7|7587.7|7595.4|7591.4|7589.5|7586.5|183
1695859500000|2023-09-28 00:05:00|7591|7588|7593.2|7590.2|7594|7591|7590.5|7587.5|65
1695859800000|2023-09-28 00:10:00|7593|7590|7593.5|7590.5|7594|7591|7591.2|7588.2|42
1695860100000|2023-09-28 00:15:00|7593.7|7590.7|7597.2|7594.2|7597.5|7594.5|7593.2|7590.2|64
1695860400000|2023-09-28 00:20:00|7597|7594|7596.7|7593.7|7597.2|7594.2|7596.2|7593.2|29
1695860700000|2023-09-28 00:25:00|7597|7594|7597.7|7594.7|7598|7595|7596|7593|52
1695861000000|2023-09-28 00:30:00|7598|7595|7599.7|7596.7|7599.7|7596.7|7597.2|7594.2|27
1695861300000|2023-09-28 00:35:00|7599.5|7596.5|7604.7|7601.7|7605.5|7602.5|7599|7596|213
1695861600000|2023-09-28 00:40:00|7605|7602|7605.2|7602.2|7606|7603|7603.7|7600.7|57
1695861900000|2023-09-28 00:45:00|7605.7|7602.7|7605.2|7602.2|7608|7605|7603.7|7600.7|51
1695862200000|2023-09-28 00:50:00|7605|7602|7601|7598|7605|7602|7600.5|7597.5|37
1695862500000|2023-09-28 00:55:00|7600.7|7597.7|7605.5|7602.5|7605.5|7602.5|7600.7|7597.7|30
1695862800000|2023-09-28 01:00:00|7604.7|7601.7|7605.7|7602.7|7607.5|7604.5|7604.7|7601.7|62
1695863100000|2023-09-28 01:05:00|7605.5|7602.5|7608.7|7605.7|7610.2|7607.2|7604.7|7601.7|54
1695863400000|2023-09-28 01:10:00|7608.2|7605.2|7609.7|7606.7|7610.2|7607.2|7607.2|7604.2|43
1695863700000|2023-09-28 01:15:00|7610|7607|7609.2|7606.2|7610.7|7607.7|7607.2|7604.2|54
1695864000000|2023-09-28 01:20:00|7609|7606|7612.2|7609.2|7612.2|7609.2|7609|7606|29
1695864300000|2023-09-28 01:25:00|7611.7|7608.7|7613.5|7610.5|7614.2|7611.2|7611.7|7608.7|51
1695864600000|2023-09-28 01:30:00|7613.7|7610.7|7611.2|7608.2|7614.7|7611.7|7609.7|7606.7|63
1695864900000|2023-09-28 01:35:00|7611|7608|7611.2|7608.2|7611.7|7608.7|7608.7|7605.7|51
1695865200000|2023-09-28 01:40:00|7611.7|7608.7|7609.7|7606.7|7612|7609|7608.7|7605.7|46
1695865500000|2023-09-28 01:45:00|7610|7607|7611|7608|7611.2|7608.2|7608.2|7605.2|46
1695865800000|2023-09-28 01:50:00|7610.7|7607.7|7610.2|7607.2|7612.2|7609.2|7609.2|7606.2|74
1695866100000|2023-09-28 01:55:00|7610|7607|7612|7609|7613.2|7610.2|7609.5|7606.5|58
1695866400000|2023-09-28 02:00:00|7611.2|7608.2|7613.7|7610.7|7614.5|7611.5|7611.2|7608.2|87
1695866700000|2023-09-28 02:05:00|7613.5|7610.5|7610|7607|7614.7|7611.7|7609.7|7606.7|63
1695867000000|2023-09-28 02:10:00|7609.7|7606.7|7611.5|7608.5|7612.7|7609.7|7609.7|7606.7|53
1695867300000|2023-09-28 02:15:00|7611.7|7608.7|7608.5|7605.5|7613|7610|7608|7605|93
1695867600000|2023-09-28 02:20:00|7608.2|7605.2|7608.5|7605.5|7609.2|7606.2|7607.7|7604.7|35
1695867900000|2023-09-28 02:25:00|7608.2|7605.2|7602.2|7599.2|7608.2|7605.2|7600.5|7597.5|115
1695868200000|2023-09-28 02:30:00|7602.5|7599.5|7602.2|7599.2|7604.7|7601.7|7601|7598|80
1695868500000|2023-09-28 02:35:00|7601.7|7598.7|7603.7|7600.7|7604.7|7601.7|7601.7|7598.7|41
1695868800000|2023-09-28 02:40:00|7603.5|7600.5|7603.7|7600.7|7604.7|7601.7|7602.5|7599.5|29
1695869100000|2023-09-28 02:45:00|7604|7601|7604.2|7601.2|7604.7|7601.7|7602|7599|61
1695869400000|2023-09-28 02:50:00|7604|7601|7601.7|7598.7|7604.7|7601.7|7600.7|7597.7|49
1695869700000|2023-09-28 02:55:00|7601.5|7598.5|7599.2|7596.2|7602.2|7599.2|7597.5|7594.5|37
1695870000000|2023-09-28 03:00:00|7599.5|7596.5|7599|7596|7600.5|7597.5|7597.2|7594.2|22
1695870300000|2023-09-28 03:05:00|7599.2|7596.2|7599.2|7596.2|7599.7|7596.7|7598.2|7595.2|39
1695870600000|2023-09-28 03:10:00|7599.5|7596.5|7597.7|7594.7|7600.2|7597.2|7596.7|7593.7|48
1695870900000|2023-09-28 03:15:00|7598|7595|7598.7|7595.7|7599.2|7596.2|7597.2|7594.2|29
1695871200000|2023-09-28 03:20:00|7598.5|7595.5|7599.7|7596.7|7600.7|7597.7|7598.2|7595.2|22
1695871500000|2023-09-28 03:25:00|7599.5|7596.5|7599.2|7596.2|7600|7597|7597.2|7594.2|27
1695871800000|2023-09-28 03:30:00|7599.7|7596.7|7597.7|7594.7|7601|7598|7596.7|7593.7|39
1695872100000|2023-09-28 03:35:00|7598.2|7595.2|7599.2|7596.2|7599.7|7596.7|7597.2|7594.2|29
1695872400000|2023-09-28 03:40:00|7599|7596|7599|7596|7600|7597|7598.2|7595.2|19
1695872700000|2023-09-28 03:45:00|7599.2|7596.2|7600.2|7597.2|7600.2|7597.2|7598.7|7595.7|27
1695873000000|2023-09-28 03:50:00|7600|7597|7600.5|7597.5|7601.2|7598.2|7599.7|7596.7|21
1695873300000|2023-09-28 03:55:00|7600.7|7597.7|7599.7|7596.7|7601|7598|7599.7|7596.7|20
1695873600000|2023-09-28 04:00:00|7600|7597|7597.7|7594.7|7600|7597|7596.7|7593.7|42
1695873900000|2023-09-28 04:05:00|7597.5|7594.5|7590.2|7587.2|7597.5|7594.5|7589.7|7586.7|61
1695874200000|2023-09-28 04:10:00|7590.5|7587.5|7586.7|7583.7|7590.7|7587.7|7586.7|7583.7|56
1695874500000|2023-09-28 04:15:00|7587|7584|7590.7|7587.7|7591|7588|7587|7584|28
1695874800000|2023-09-28 04:20:00|7590.5|7587.5|7589.7|7586.7|7590.7|7587.7|7589.5|7586.5|21
1695875100000|2023-09-28 04:25:00|7590|7587|7591.7|7588.7|7591.7|7588.7|7589.2|7586.2|17
1695875400000|2023-09-28 04:30:00|7592|7589|7592.5|7589.5|7592.7|7589.7|7591.2|7588.2|18
1695875700000|2023-09-28 04:35:00|7592.2|7589.2|7595.2|7592.2|7595.2|7592.2|7592|7589|10
1695876000000|2023-09-28 04:40:00|7595|7592|7596.2|7593.2|7596.2|7593.2|7594.7|7591.7|7
1695876300000|2023-09-28 04:45:00|7596.5|7593.5|7598.7|7595.7|7598.7|7595.7|7596.5|7593.5|23
1695876600000|2023-09-28 04:50:00|7598.5|7595.5|7598.7|7595.7|7599.5|7596.5|7598.5|7595.5|23
1695876900000|2023-09-28 04:55:00|7599.2|7596.2|7599|7596|7599.7|7596.7|7597.2|7594.2|90
1695877200000|2023-09-28 05:00:00|7599.5|7596.5|7602.7|7599.7|7602.7|7599.7|7598.2|7595.2|44
1695877500000|2023-09-28 05:05:00|7602.2|7599.2|7600.2|7597.2|7602.7|7599.7|7599.7|7596.7|30
1695877800000|2023-09-28 05:10:00|7600.5|7597.5|7601.5|7598.5|7603.2|7600.2|7600.2|7597.2|27
1695878100000|2023-09-28 05:15:00|7602|7599|7603.7|7600.7|7604|7601|7601.5|7598.5|21
1695878400000|2023-09-28 05:20:00|7603.5|7600.5|7603.7|7600.7|7604.7|7601.7|7602.7|7599.7|82
1695878700000|2023-09-28 05:25:00|7603.2|7600.2|7604.2|7601.2|7605.2|7602.2|7602.7|7599.7|39
1695879000000|2023-09-28 05:30:00|7604.5|7601.5|7612.2|7609.2|7615.7|7612.7|7603.7|7600.7|155
1695879300000|2023-09-28 05:35:00|7611.7|7608.7|7611.7|7608.7|7613.5|7610.5|7610|7607|41
1695879600000|2023-09-28 05:40:00|7611.5|7608.5|7609.7|7606.7|7611.7|7608.7|7609.2|7606.2|51
1695879900000|2023-09-28 05:45:00|7610|7607|7610.7|7607.7|7611.2|7608.2|7609|7606|59
1695880200000|2023-09-28 05:50:00|7610.5|7607.5|7608.2|7605.2|7610.5|7607.5|7607|7604|89
1695880500000|2023-09-28 05:55:00|7608.5|7605.5|7604.7|7601.7|7608.7|7605.7|7603.7|7600.7|136
1695880800000|2023-09-28 06:00:00|7604.5|7601.5|7599.7|7597.7|7606.7|7604.7|7598.2|7596.2|420
1695881100000|2023-09-28 06:05:00|7599.5|7597.5|7598.5|7596.5|7601.2|7599.2|7597.7|7595.7|231
1695881400000|2023-09-28 06:10:00|7598.7|7596.7|7594|7592|7599|7597|7593.2|7591.2|152
1695881700000|2023-09-28 06:15:00|7593.5|7591.5|7593.7|7591.7|7597.7|7595.7|7593|7591|146
1695882000000|2023-09-28 06:20:00|7593.5|7591.5|7590|7588|7594.5|7592.5|7590|7588|125
1695882300000|2023-09-28 06:25:00|7590.2|7588.2|7589.2|7587.2|7591|7589|7588|7586|172
1695882600000|2023-09-28 06:30:00|7589.5|7587.5|7595.5|7593.5|7595.5|7593.5|7589.5|7587.5|72
1695882900000|2023-09-28 06:35:00|7595.2|7593.2|7594.2|7592.2|7595.2|7593.2|7593|7591|118
1695883200000|2023-09-28 06:40:00|7594|7592|7597.2|7595.2|7597.5|7595.5|7593.7|7591.7|66
1695883500000|2023-09-28 06:45:00|7597.5|7595.5|7592.5|7590.5|7597.5|7595.5|7591.5|7589.5|89
1695883800000|2023-09-28 06:50:00|7592.2|7590.2|7590.7|7588.7|7593.5|7591.5|7590.2|7588.2|85
1695884100000|2023-09-28 06:55:00|7590.5|7588.5|7586|7584|7591.2|7589.2|7586|7584|285
1695884400000|2023-09-28 07:00:00|7585.5|7584.5|7591|7590|7599|7598|7580.7|7579.7|3175
1695884700000|2023-09-28 07:05:00|7590.5|7589.5|7588.5|7587.5|7597.5|7596.5|7582.8|7581.8|1471
1695885000000|2023-09-28 07:10:00|7588|7587|7594.5|7593.5|7594.7|7593.7|7584.5|7583.5|935
1695885300000|2023-09-28 07:15:00|7594.7|7593.7|7594.2|7593.2|7598.7|7597.7|7591|7590|762
1695885600000|2023-09-28 07:20:00|7594.5|7593.5|7597.5|7596.5|7603.5|7602.5|7593.5|7592.5|922
1695885900000|2023-09-28 07:25:00|7597.2|7596.2|7587|7586|7602|7601|7586|7585|716
1695886200000|2023-09-28 07:30:00|7586.7|7585.7|7586|7585|7590|7589|7581|7580|779
1695886500000|2023-09-28 07:35:00|7586.2|7585.2|7586.5|7585.5|7588.2|7587.2|7584|7583|634
1695886800000|2023-09-28 07:40:00|7586.2|7585.2|7581.5|7580.5|7590.3|7589.3|7581.3|7580.3|648
1695887100000|2023-09-28 07:45:00|7581.3|7580.3|7574.1|7573.1|7584.1|7583.1|7573.9|7572.9|619
1695887400000|2023-09-28 07:50:00|7573.9|7572.9|7567.1|7566.1|7574.6|7573.6|7564.4|7563.4|884
1695887700000|2023-09-28 07:55:00|7567.4|7566.4|7567.1|7566.1|7569.9|7568.9|7562.4|7561.4|534
1695888000000|2023-09-28 08:00:00|7566.9|7565.9|7555.9|7554.9|7569.1|7568.1|7554.1|7553.1|754
1695888300000|2023-09-28 08:05:00|7555.4|7554.4|7556.4|7555.4|7559.9|7558.9|7548.9|7547.9|819
1695888600000|2023-09-28 08:10:00|7556.1|7555.1|7553.9|7552.9|7558.4|7557.4|7552.6|7551.6|666
1695888900000|2023-09-28 08:15:00|7554.4|7553.4|7549.9|7548.9|7555.1|7554.1|7546.4|7545.4|757
1695889200000|2023-09-28 08:20:00|7550.1|7549.1|7537.9|7536.9|7550.9|7549.9|7537.9|7536.9|764
1695889500000|2023-09-28 08:25:00|7537.6|7536.6|7532.6|7531.6|7538.9|7537.9|7532.1|7531.1|798
1695889800000|2023-09-28 08:30:00|7532.4|7531.4|7535.1|7534.1|7536.9|7535.9|7529.4|7528.4|1293
1695890100000|2023-09-28 08:35:00|7534.9|7533.9|7538.1|7537.1|7539.6|7538.6|7530.4|7529.4|836
1695890400000|2023-09-28 08:40:00|7538.4|7537.4|7537.4|7536.4|7541.4|7540.4|7534.9|7533.9|441
1695890700000|2023-09-28 08:45:00|7537.9|7536.9|7546.6|7545.6|7547.1|7546.1|7536.1|7535.1|637
1695891000000|2023-09-28 08:50:00|7546.9|7545.9|7547.9|7546.9|7553.4|7552.4|7546.6|7545.6|530
1695891300000|2023-09-28 08:55:00|7548.1|7547.1|7544.9|7543.9|7551.4|7550.4|7542.1|7541.1|395
1695891600000|2023-09-28 09:00:00|7544.6|7543.6|7538.9|7537.9|7547.6|7546.6|7538.9|7537.9|342
1695891900000|2023-09-28 09:05:00|7539.1|7538.1|7531.9|7530.9|7539.4|7538.4|7530.1|7529.1|561
1695892200000|2023-09-28 09:10:00|7531.6|7530.6|7529.1|7528.1|7532.4|7531.4|7525.9|7524.9|739
1695892500000|2023-09-28 09:15:00|7528.9|7527.9|7527.1|7526.1|7530.4|7529.4|7523.1|7522.1|741
1695892800000|2023-09-28 09:20:00|7526.9|7525.9|7533.4|7532.4|7535.6|7534.6|7525.9|7524.9|486
1695893100000|2023-09-28 09:25:00|7533.6|7532.6|7529.1|7528.1|7536.4|7535.4|7525.6|7524.6|652
1695893400000|2023-09-28 09:30:00|7528.9|7527.9|7524.9|7523.9|7532.9|7531.9|7524.9|7523.9|506
1695893700000|2023-09-28 09:35:00|7524.4|7523.4|7528.9|7527.9|7530.9|7529.9|7524.4|7523.4|452
1695894000000|2023-09-28 09:40:00|7529.9|7528.9|7539.1|7538.1|7541.9|7540.9|7528.9|7527.9|864
1695894300000|2023-09-28 09:45:00|7538.9|7537.9|7540.6|7539.6|7541.9|7540.9|7537.6|7536.6|353
1695894600000|2023-09-28 09:50:00|7540.4|7539.4|7551.9|7550.9|7552.1|7551.1|7540.4|7539.4|400
1695894900000|2023-09-28 09:55:00|7552.1|7551.1|7556.1|7555.1|7557.4|7556.4|7551.4|7550.4|701
1695895200000|2023-09-28 10:00:00|7556.4|7555.4|7561.4|7560.4|7564.9|7563.9|7555.4|7554.4|576
1695895500000|2023-09-28 10:05:00|7561.1|7560.1|7564.6|7563.6|7564.9|7563.9|7561.1|7560.1|589
1695895800000|2023-09-28 10:10:00|7564.4|7563.4|7566.6|7565.6|7570.1|7569.1|7564.4|7563.4|581
1695896100000|2023-09-28 10:15:00|7566.4|7565.4|7565.1|7564.1|7569.4|7568.4|7563.4|7562.4|310
1695896400000|2023-09-28 10:20:00|7565.4|7564.4|7561.6|7560.6|7567.4|7566.4|7560.9|7559.9|330
1695896700000|2023-09-28 10:25:00|7561.4|7560.4|7563.4|7562.4|7566.4|7565.4|7557.9|7556.9|356
1695897000000|2023-09-28 10:30:00|7563.6|7562.6|7568.1|7567.1|7569.4|7568.4|7562.6|7561.6|575
1695897300000|2023-09-28 10:35:00|7567.9|7566.9|7572.4|7571.4|7572.6|7571.6|7567.9|7566.9|474
1695897600000|2023-09-28 10:40:00|7572.1|7571.1|7577.4|7576.4|7580.1|7579.1|7570.9|7569.9|460
1695897900000|2023-09-28 10:45:00|7577.9|7576.9|7573.1|7572.1|7578.6|7577.6|7572.9|7571.9|363
1695898200000|2023-09-28 10:50:00|7572.9|7571.9|7566.4|7565.4|7573.4|7572.4|7565.9|7564.9|489
1695898500000|2023-09-28 10:55:00|7566.1|7565.1|7572.6|7571.6|7574.4|7573.4|7564.9|7563.9|722
1695898800000|2023-09-28 11:00:00|7572.4|7571.4|7569.9|7568.9|7572.4|7571.4|7565.9|7564.9|614
1695899100000|2023-09-28 11:05:00|7570.4|7569.4|7561.9|7560.9|7571.4|7570.4|7559.4|7558.4|596
1695899400000|2023-09-28 11:10:00|7562.1|7561.1|7560.9|7559.9|7562.9|7561.9|7556.9|7555.9|650
1695899700000|2023-09-28 11:15:00|7560.4|7559.4|7570.4|7569.4|7570.9|7569.9|7559.9|7558.9|250
1695900000000|2023-09-28 11:20:00|7570.1|7569.1|7571.4|7570.4|7573.1|7572.1|7568.9|7567.9|273
1695900300000|2023-09-28 11:25:00|7570.6|7569.6|7566.9|7565.9|7572.4|7571.4|7565.9|7564.9|293
1695900600000|2023-09-28 11:30:00|7567.6|7566.6|7561.9|7560.9|7568.1|7567.1|7558.4|7557.4|408
1695900900000|2023-09-28 11:35:00|7562.1|7561.1|7555.9|7554.9|7564.6|7563.6|7555.4|7554.4|303
1695901200000|2023-09-28 11:40:00|7556.2|7555.2|7554.9|7553.9|7560.2|7559.2|7553.9|7552.9|272
1695901500000|2023-09-28 11:45:00|7554.7|7553.7|7557.7|7556.7|7560.9|7559.9|7554.2|7553.2|486
1695901800000|2023-09-28 11:50:00|7557.4|7556.4|7557.2|7556.2|7561.7|7560.7|7556.4|7555.4|291
1695902100000|2023-09-28 11:55:00|7557.4|7556.4|7560.9|7559.9|7561.2|7560.2|7557.2|7556.2|306
1695902400000|2023-09-28 12:00:00|7560.4|7559.4|7573.4|7572.4|7573.7|7572.7|7560.2|7559.2|473
1695902700000|2023-09-28 12:05:00|7573.7|7572.7|7572.4|7571.4|7578.4|7577.4|7571.9|7570.9|581
1695903000000|2023-09-28 12:10:00|7572.9|7571.9|7572.7|7571.7|7575.7|7574.7|7569.7|7568.7|289
1695903300000|2023-09-28 12:15:00|7572.9|7571.9|7576.4|7575.4|7577.9|7576.9|7568.9|7567.9|332
1695903600000|2023-09-28 12:20:00|7576.2|7575.2|7574.2|7573.2|7578.7|7577.7|7573.4|7572.4|388
1695903900000|2023-09-28 12:25:00|7573.9|7572.9|7573.9|7572.9|7574.2|7573.2|7571.9|7570.9|308
1695904200000|2023-09-28 12:30:00|7574.2|7573.2|7586.9|7585.9|7587.4|7586.4|7570.4|7569.4|886
1695904500000|2023-09-28 12:35:00|7587.2|7586.2|7577.9|7576.9|7587.7|7586.7|7576.9|7575.9|388
1695904800000|2023-09-28 12:40:00|7577.7|7576.7|7578.7|7577.7|7582.2|7581.2|7576.2|7575.2|235
1695905100000|2023-09-28 12:45:00|7578.4|7577.4|7569.4|7568.4|7579.9|7578.9|7568.9|7567.9|527
1695905400000|2023-09-28 12:50:00|7569.2|7568.2|7572.4|7571.4|7576.9|7575.9|7564.2|7563.2|861
1695905700000|2023-09-28 12:55:00|7572.7|7571.7|7569.9|7568.9|7573.2|7572.2|7564.7|7563.7|578
1695906000000|2023-09-28 13:00:00|7569.7|7568.7|7575.7|7574.7|7576.2|7575.2|7569.2|7568.2|477
1695906300000|2023-09-28 13:05:00|7575.9|7574.9|7573.9|7572.9|7581.7|7580.7|7573.2|7572.2|513
1695906600000|2023-09-28 13:10:00|7573.7|7572.7|7571.9|7570.9|7574.4|7573.4|7568.7|7567.7|350
1695906900000|2023-09-28 13:15:00|7572.2|7571.2|7570.4|7569.4|7576.2|7575.2|7568.9|7567.9|282
1695907200000|2023-09-28 13:20:00|7570.2|7569.2|7568.4|7567.4|7571.9|7570.9|7566.9|7565.9|355
1695907500000|2023-09-28 13:25:00|7567.9|7566.9|7563.4|7562.4|7568.2|7567.2|7560.9|7559.9|509
1695907800000|2023-09-28 13:30:00|7562.9|7561.9|7574.7|7573.7|7576.4|7575.4|7562.9|7561.9|1342
1695908100000|2023-09-28 13:35:00|7574.9|7573.9|7572.9|7571.9|7577.9|7576.9|7561.9|7560.9|932
1695908400000|2023-09-28 13:40:00|7572.7|7571.7|7560.2|7559.2|7575.2|7574.2|7557.4|7556.4|873
1695908700000|2023-09-28 13:45:00|7559.9|7558.9|7558.2|7557.2|7565.9|7564.9|7555.7|7554.7|853
1695909000000|2023-09-28 13:50:00|7558.4|7557.4|7570.9|7569.9|7571.7|7570.7|7557.9|7556.9|714
1695909300000|2023-09-28 13:55:00|7570.7|7569.7|7574.4|7573.4|7574.4|7573.4|7568.9|7567.9|626
1695909600000|2023-09-28 14:00:00|7574.2|7573.2|7577.7|7576.7|7581.4|7580.4|7574.2|7573.2|777
1695909900000|2023-09-28 14:05:00|7577.9|7576.9|7580.2|7579.2|7583.4|7582.4|7570.9|7569.9|729
1695910200000|2023-09-28 14:10:00|7579.4|7578.4|7580.9|7579.9|7584.9|7583.9|7576.6|7575.6|484
1695910500000|2023-09-28 14:15:00|7581.6|7580.6|7584.4|7583.4|7584.6|7583.6|7573.9|7572.9|696
1695910800000|2023-09-28 14:20:00|7584.6|7583.6|7588.4|7587.4|7590.6|7589.6|7584.4|7583.4|959
1695911100000|2023-09-28 14:25:00|7588.6|7587.6|7586.9|7585.9|7591.1|7590.1|7584.9|7583.9|616
1695911400000|2023-09-28 14:30:00|7587.4|7586.4|7584.1|7583.1|7587.9|7586.9|7579.4|7578.4|708
1695911700000|2023-09-28 14:35:00|7584.4|7583.4|7586.9|7585.9|7592.9|7591.9|7583.4|7582.4|853
1695912000000|2023-09-28 14:40:00|7586.4|7585.4|7591.4|7590.4|7591.9|7590.9|7581.9|7580.9|821
1695912300000|2023-09-28 14:45:00|7591.6|7590.6|7592.9|7591.9|7594.6|7593.6|7590.4|7589.4|943
1695912600000|2023-09-28 14:50:00|7593.1|7592.1|7595.1|7594.1|7595.9|7594.9|7589.1|7588.1|768
1695912900000|2023-09-28 14:55:00|7594.9|7593.9|7594.4|7593.4|7595.4|7594.4|7591.9|7590.9|560
1695913200000|2023-09-28 15:00:00|7594.6|7593.6|7597.1|7596.1|7598.4|7597.4|7592.1|7591.1|1164
1695913500000|2023-09-28 15:05:00|7597.4|7596.4|7601.9|7600.9|7603.9|7602.9|7596.6|7595.6|985
1695913800000|2023-09-28 15:10:00|7602.4|7601.4|7601.9|7600.9|7602.4|7601.4|7598.4|7597.4|819
1695914100000|2023-09-28 15:15:00|7601.4|7600.4|7601.6|7600.6|7602.9|7601.9|7598.9|7597.9|1439
1695914400000|2023-09-28 15:20:00|7601.9|7600.9|7604.4|7603.4|7604.6|7603.6|7599.4|7598.4|1476
1695914700000|2023-09-28 15:25:00|7604.1|7603.1|7604.4|7602.4|7607.9|7606.9|7603.9|7602.4|2951
1695915000000|2023-09-28 15:30:00|7605.9|7603.9|7606.4|7604.4|7611.9|7609.9|7605.4|7603.4|7845
1695915300000|2023-09-28 15:35:00|7605.4|7603.4|7606.4|7604.4|7608.4|7606.4|7604.9|7602.9|1670
1695915600000|2023-09-28 15:40:00|7606.6|7604.6|7612.4|7610.4|7612.4|7610.4|7606.4|7604.4|570
1695915900000|2023-09-28 15:45:00|7612.1|7610.1|7611.9|7609.9|7614.9|7612.9|7610.9|7608.9|703
1695916200000|2023-09-28 15:50:00|7612.4|7610.4|7614.1|7612.1|7614.1|7612.1|7610.9|7608.9|482
1695916500000|2023-09-28 15:55:00|7613.9|7611.9|7611.9|7609.9|7614.1|7612.1|7610.4|7608.4|277
1695916800000|2023-09-28 16:00:00|7612.1|7610.1|7608.1|7606.1|7612.9|7610.9|7606.6|7604.6|368
1695917100000|2023-09-28 16:05:00|7607.9|7605.9|7610.4|7608.4|7611.9|7609.9|7606.4|7604.4|268
1695917400000|2023-09-28 16:10:00|7610.1|7608.1|7610.1|7608.1|7611.4|7609.4|7608.6|7606.6|237
1695917700000|2023-09-28 16:15:00|7610.4|7608.4|7614.4|7612.4|7614.4|7612.4|7610.4|7608.4|347
1695918000000|2023-09-28 16:20:00|7614.6|7612.6|7617.4|7615.4|7617.4|7615.4|7613.9|7611.9|273
1695918300000|2023-09-28 16:25:00|7617.9|7615.9|7621.9|7619.9|7622.9|7620.9|7617.9|7615.9|507
1695918600000|2023-09-28 16:30:00|7622.4|7620.4|7622.9|7620.9|7623.9|7621.9|7620.4|7618.4|423
1695918900000|2023-09-28 16:35:00|7623.4|7621.4|7619.4|7617.4|7623.4|7621.4|7619.4|7617.4|578
1695919200000|2023-09-28 16:40:00|7619.9|7617.9|7620.9|7618.9|7621.1|7619.1|7618.6|7616.6|222
1695919500000|2023-09-28 16:45:00|7621.1|7619.1|7615.9|7613.9|7621.4|7619.4|7615.6|7613.6|252
1695919800000|2023-09-28 16:50:00|7616.4|7614.4|7609.4|7607.4|7617.9|7615.9|7609.1|7607.1|363
1695920100000|2023-09-28 16:55:00|7609.1|7607.1|7613.4|7611.4|7613.4|7611.4|7609.1|7607.1|204
1695920400000|2023-09-28 17:00:00|7613.6|7611.6|7610.4|7608.4|7615.6|7613.6|7610.4|7608.4|179
1695920700000|2023-09-28 17:05:00|7610.1|7608.1|7612.1|7610.1|7612.9|7610.9|7606.4|7604.4|133
1695921000000|2023-09-28 17:10:00|7611.9|7609.9|7610.9|7608.9|7613.1|7611.1|7608.9|7606.9|121
1695921300000|2023-09-28 17:15:00|7610.4|7608.4|7609.4|7607.4|7610.9|7608.9|7608.4|7606.4|126
1695921600000|2023-09-28 17:20:00|7609.1|7607.1|7612.4|7610.4|7612.9|7610.9|7608.6|7606.6|107
1695921900000|2023-09-28 17:25:00|7611.9|7609.9|7607.9|7605.9|7611.9|7609.9|7606.9|7604.9|120
1695922200000|2023-09-28 17:30:00|7607.6|7605.6|7602.6|7600.6|7607.9|7605.9|7602.4|7600.4|243
1695922500000|2023-09-28 17:35:00|7602.9|7600.9|7603.9|7601.9|7604.9|7602.9|7601.9|7599.9|87
1695922800000|2023-09-28 17:40:00|7604.1|7602.1|7600.6|7598.6|7604.6|7602.6|7599.9|7597.9|104
1695923100000|2023-09-28 17:45:00|7600.9|7598.9|7605.9|7603.9|7606.9|7604.9|7600.4|7598.4|110
1695923400000|2023-09-28 17:50:00|7606.1|7604.1|7604.4|7602.4|7606.9|7604.9|7601.6|7599.6|134
1695923700000|2023-09-28 17:55:00|7604.1|7602.1|7604.4|7602.4|7604.6|7602.6|7602.1|7600.1|82
1695924000000|2023-09-28 18:00:00|7604.6|7602.6|7603.9|7601.9|7606.4|7604.4|7603.4|7601.4|92
1695924300000|2023-09-28 18:05:00|7604.1|7602.1|7606.9|7604.9|7606.9|7604.9|7603.4|7601.4|120
1695924600000|2023-09-28 18:10:00|7607.1|7605.1|7610.6|7608.6|7610.9|7608.9|7605.9|7603.9|103
1695924900000|2023-09-28 18:15:00|7610.9|7608.9|7610.9|7608.9|7612.9|7610.9|7610.4|7608.4|156
1695925200000|2023-09-28 18:20:00|7611.1|7609.1|7608.1|7606.1|7612.1|7610.1|7608.1|7606.1|62
1695925500000|2023-09-28 18:25:00|7607.9|7605.9|7610.4|7608.4|7611.1|7609.1|7607.6|7605.6|93
1695925800000|2023-09-28 18:30:00|7610.9|7608.9|7605.4|7603.4|7611.6|7609.6|7605.4|7603.4|114
1695926100000|2023-09-28 18:35:00|7605.1|7603.1|7603.9|7601.9|7605.4|7603.4|7599.4|7597.4|174
1695926400000|2023-09-28 18:40:00|7603.6|7601.6|7605.9|7603.9|7607.4|7605.4|7602.4|7600.4|88
1695926700000|2023-09-28 18:45:00|7606.1|7604.1|7604.4|7602.4|7606.9|7604.9|7603.4|7601.4|97
1695927000000|2023-09-28 18:50:00|7604.6|7602.6|7604.9|7602.9|7606.6|7604.6|7602.9|7600.9|67
1695927300000|2023-09-28 18:55:00|7605.1|7603.1|7608.4|7606.4|7608.4|7606.4|7603.6|7601.6|77
1695927600000|2023-09-28 19:00:00|7608.9|7606.9|7610.4|7608.4|7611.1|7609.1|7607.4|7605.4|102
1695927900000|2023-09-28 19:05:00|7610.9|7608.9|7609.9|7607.9|7612.4|7610.4|7608.4|7606.4|136
1695928200000|2023-09-28 19:10:00|7610.1|7608.1|7612.9|7610.9|7612.9|7610.9|7609.9|7607.9|110
1695928500000|2023-09-28 19:15:00|7613.1|7611.1|7613.4|7611.4|7615.9|7613.9|7612.6|7610.6|162
1695928800000|2023-09-28 19:20:00|7613.6|7611.6|7617.4|7615.4|7617.4|7615.4|7613.1|7611.1|251
1695929100000|2023-09-28 19:25:00|7617.9|7615.9|7616.9|7614.9|7618.9|7616.9|7616.4|7614.4|178
1695929400000|2023-09-28 19:30:00|7617.1|7615.1|7611.4|7609.4|7618.4|7616.4|7611.4|7609.4|325
1695929700000|2023-09-28 19:35:00|7611.1|7609.1|7603.4|7601.4|7611.4|7609.4|7603.4|7601.4|193
1695930000000|2023-09-28 19:40:00|7603.6|7601.6|7605.9|7603.9|7606.6|7604.6|7602.9|7600.9|169
1695930300000|2023-09-28 19:45:00|7606.1|7604.1|7604.1|7602.1|7607.4|7605.4|7603.4|7601.4|163
1695930600000|2023-09-28 19:50:00|7604.4|7602.4|7602.9|7600.9|7605.9|7603.9|7600.9|7598.9|521
1695930900000|2023-09-28 19:55:00|7603.1|7601.1|7610.4|7606.4|7610.4|7607.4|7602.6|7600.6|751
1695931200000|2023-09-28 20:00:00|7610.8|7606.8|7607.3|7603.3|7611.9|7607.9|7606.9|7602.9|0
1695931500000|2023-09-28 20:05:00|7607.4|7603.4|7610.9|7606.9|7610.9|7606.9|7607.4|7603.4|0
1695931800000|2023-09-28 20:10:00|7610.8|7606.8|7612.1|7608.1|7612.7|7608.7|7610.3|7606.3|0
1695932100000|2023-09-28 20:15:00|7612|7608|7614.6|7610.6|7614.8|7610.8|7611.2|7607.2|0
1695932400000|2023-09-28 20:20:00|7614.4|7610.4|7613.8|7609.8|7614.4|7610.4|7612.5|7608.5|0
1695932700000|2023-09-28 20:25:00|7613.7|7609.7|7613.3|7609.3|7614.1|7610.1|7612.7|7608.7|0
1695933000000|2023-09-28 20:30:00|7613.2|7609.2|7613.4|7609.4|7613.4|7609.4|7612.4|7608.4|0
1695933300000|2023-09-28 20:35:00|7613.5|7609.5|7614.2|7610.2|7614.5|7610.5|7613|7609|0
1695933600000|2023-09-28 20:40:00|7614.1|7610.1|7613.3|7609.3|7614.2|7610.2|7612.3|7608.3|0
1695933900000|2023-09-28 20:45:00|7613.1|7609.1|7613.8|7609.8|7614.2|7610.2|7612.2|7608.2|0
1695934200000|2023-09-28 20:50:00|7613.7|7609.7|7613.1|7609.1|7613.8|7609.8|7612.2|7608.2|0
1695934500000|2023-09-28 20:55:00|7612.9|7608.9|7612.6|7608.6|7613.1|7609.1|7612|7608|0
1695934800000|2023-09-28 21:00:00|7612.7|7608.7|7612.6|7608.6|7612.8|7608.8|7612.5|7608.5|0
1695935100000|2023-09-28 21:05:00|7612.5|7608.5|7611.2|7607.2|7612.5|7608.5|7611.1|7607.1|0
1695935400000|2023-09-28 21:10:00|7611.1|7607.1|7610.4|7606.4|7611.1|7607.1|7609.8|7605.8|0
1695935700000|2023-09-28 21:15:00|7610.5|7606.5|7610.5|7606.5|7610.7|7606.7|7610.1|7606.1|0
1695936000000|2023-09-28 21:20:00|7610.6|7606.6|7610.7|7606.7|7610.7|7606.7|7610.1|7606.1|0
1695936300000|2023-09-28 21:25:00|7610.8|7606.8|7610.8|7606.8|7610.8|7606.8|7610.6|7606.6|0
1695936600000|2023-09-28 21:30:00|7610.7|7606.7|7610.2|7606.2|7610.7|7606.7|7610.1|7606.1|0
1695936900000|2023-09-28 21:35:00|7610.3|7606.3|7610.8|7606.8|7610.8|7606.8|7610.3|7606.3|0
1695937200000|2023-09-28 21:40:00|7610.9|7606.9|7610.9|7606.9|7610.9|7606.9|7610.6|7606.6|0
1695937500000|2023-09-28 21:45:00|7610.8|7606.8|7610.9|7606.9|7610.9|7606.9|7610.7|7606.7|0
1695937800000|2023-09-28 21:50:00|7610.8|7606.8|7611.1|7607.1|7611.1|7607.1|7610.8|7606.8|0
1695938100000|2023-09-28 21:55:00|7611.2|7607.2|7611.5|7607.5|7611.8|7607.8|7611.2|7607.2|0
1695938400000|2023-09-28 22:00:00|7611.8|7607.8|7616.8|7612.8|7616.8|7612.8|7611.8|7607.8|0
1695938700000|2023-09-28 22:05:00|7615.1|7611.1|7616.1|7612.1|7616.1|7612.1|7614.5|7610.5|0
1695939000000|2023-09-28 22:10:00|7616.2|7612.2|7617.1|7613.1|7617.4|7613.4|7616.1|7612.1|0
1695939300000|2023-09-28 22:15:00|7616.9|7612.9|7618.1|7614.1|7618.1|7614.1|7615|7611|0
1695939600000|2023-09-28 22:20:00|7618|7614|7617.7|7613.7|7618.6|7614.6|7617.2|7613.2|0
1695939900000|2023-09-28 22:25:00|7617.8|7613.8|7617.4|7613.4|7618|7614|7617|7613|0
1695940200000|2023-09-28 22:30:00|7617.2|7613.2|7616.1|7612.1|7617.4|7613.4|7616.1|7612.1|0
1695940500000|2023-09-28 22:35:00|7616.2|7612.2|7617.4|7613.4|7617.4|7613.4|7616.1|7612.1|0
1695940800000|2023-09-28 22:40:00|7617.3|7613.3|7616.6|7612.6|7617.3|7613.3|7616.3|7612.3|0
1695941100000|2023-09-28 22:45:00|7616.5|7612.5|7616.6|7612.6|7616.6|7612.6|7616|7612|0
1695941400000|2023-09-28 22:50:00|7616.5|7612.5|7616.4|7612.4|7616.9|7612.9|7616.3|7612.3|0
1695941700000|2023-09-28 22:55:00|7616.5|7612.5|7616.2|7612.2|7617.1|7613.1|7615.9|7611.9|0
1695942000000|2023-09-28 23:00:00|7616.3|7612.3|7614.9|7610.9|7616.5|7612.5|7614.7|7610.7|0
1695942300000|2023-09-28 23:05:00|7614.8|7610.8|7614.7|7610.7|7614.9|7610.9|7614|7610|0
1695942600000|2023-09-28 23:10:00|7614.8|7610.8|7614.9|7610.9|7615.3|7611.3|7614.7|7610.7|0
1695942900000|2023-09-28 23:15:00|7615|7611|7614|7610|7615.1|7611.1|7613.7|7609.7|0
1695943200000|2023-09-28 23:20:00|7614.1|7610.1|7613.2|7609.2|7614.4|7610.4|7613.2|7609.2|0
1695943500000|2023-09-28 23:25:00|7613.3|7609.3|7613.2|7609.2|7613.8|7609.8|7612.9|7608.9|0
1695943800000|2023-09-28 23:30:00|7613.3|7609.3|7612.9|7608.9|7613.5|7609.5|7612.9|7608.9|0
1695944100000|2023-09-28 23:35:00|7612.8|7608.8|7612.3|7608.3|7612.8|7608.8|7612.3|7608.3|0
1695944400000|2023-09-28 23:40:00|7612.4|7608.4|7612|7608|7612.5|7608.5|7611.6|7607.6|0
1695944700000|2023-09-28 23:45:00|7612.1|7608.1|7612|7608|7612.3|7608.3|7611.6|7607.6|0
1695945000000|2023-09-28 23:50:00|7612.1|7608.1|7610.7|7606.7|7612.3|7608.3|7610.7|7606.7|0
1695945300000|2023-09-28 23:55:00|7610.6|7606.6|7609.5|7605.5|7611|7607|7609.5|7605.5|0
1695945600000|2023-09-29 00:00:00|7609.6|7605.6|7604.1|7601.1|7611.4|7608.4|7604.1|7601.1|129
1695945900000|2023-09-29 00:05:00|7604.4|7601.4|7601.9|7598.9|7604.6|7601.6|7600.9|7597.9|55
1695946200000|2023-09-29 00:10:00|7601.6|7598.6|7601.9|7598.9|7603.6|7600.6|7601.4|7598.4|32
1695946500000|2023-09-29 00:15:00|7601.6|7598.6|7599.6|7596.6|7601.9|7598.9|7597.6|7594.6|63
1695946800000|2023-09-29 00:20:00|7599.4|7596.4|7599.1|7596.1|7599.6|7596.6|7596.6|7593.6|58
1695947100000|2023-09-29 00:25:00|7598.6|7595.6|7599.6|7596.6|7599.6|7596.6|7596.6|7593.6|42
1695947400000|2023-09-29 00:30:00|7599.9|7596.9|7597.6|7594.6|7599.9|7596.9|7596.9|7593.9|57
1695947700000|2023-09-29 00:35:00|7597.1|7594.1|7594.6|7591.6|7598.1|7595.1|7594.4|7591.4|25
1695948000000|2023-09-29 00:40:00|7594.9|7591.9|7594.6|7591.6|7596.1|7593.1|7593.9|7590.9|42
1695948300000|2023-09-29 00:45:00|7594.4|7591.4|7593.1|7590.1|7594.6|7591.6|7593.1|7590.1|32
1695948600000|2023-09-29 00:50:00|7593.4|7590.4|7589.6|7586.6|7593.4|7590.4|7589.4|7586.4|45
1695948900000|2023-09-29 00:55:00|7589.4|7586.4|7590.1|7587.1|7591.1|7588.1|7589.1|7586.1|19
1695949200000|2023-09-29 01:00:00|7589.9|7586.9|7592.4|7589.4|7592.6|7589.6|7589.6|7586.6|23
1695949500000|2023-09-29 01:05:00|7592.6|7589.6|7593.6|7590.6|7594.4|7591.4|7592.4|7589.4|28
1695949800000|2023-09-29 01:10:00|7593.9|7590.9|7592.1|7589.1|7593.9|7590.9|7590.9|7587.9|43
1695950100000|2023-09-29 01:15:00|7592.4|7589.4|7594.9|7591.9|7596.1|7593.1|7591.4|7588.4|47
1695950400000|2023-09-29 01:20:00|7594.6|7591.6|7592.6|7589.6|7595.1|7592.1|7591.1|7588.1|33
1695950700000|2023-09-29 01:25:00|7592.4|7589.4|7592.1|7589.1|7593.6|7590.6|7591.4|7588.4|28
1695951000000|2023-09-29 01:30:00|7591.9|7588.9|7594.1|7591.1|7596.1|7593.1|7590.9|7587.9|77
1695951300000|2023-09-29 01:35:00|7593.6|7590.6|7594.6|7591.6|7595.6|7592.6|7593.1|7590.1|23
1695951600000|2023-09-29 01:40:00|7594.9|7591.9|7594.6|7591.6|7597.6|7594.6|7593.1|7590.1|30
1695951900000|2023-09-29 01:45:00|7594.4|7591.4|7597.4|7594.4|7597.6|7594.6|7593.9|7590.9|37
1695952200000|2023-09-29 01:50:00|7597.1|7594.1|7595.6|7592.6|7597.6|7594.6|7594.4|7591.4|24
1695952500000|2023-09-29 01:55:00|7595.4|7592.4|7596.9|7593.9|7597.6|7594.6|7594.6|7591.6|25
1695952800000|2023-09-29 02:00:00|7596.6|7593.6|7599.1|7596.1|7599.6|7596.6|7595.9|7592.9|36
1695953100000|2023-09-29 02:05:00|7598.1|7595.1|7599.1|7596.1|7599.9|7596.9|7597.9|7594.9|32
1695953400000|2023-09-29 02:10:00|7599.4|7596.4|7599.4|7596.4|7600.6|7597.6|7598.9|7595.9|23
1695953700000|2023-09-29 02:15:00|7598.9|7595.9|7601.6|7598.6|7601.6|7598.6|7597.9|7594.9|35
1695954000000|2023-09-29 02:20:00|7601.4|7598.4|7602.1|7599.1|7602.6|7599.6|7600.6|7597.6|28
1695954300000|2023-09-29 02:25:00|7601.9|7598.9|7602.1|7599.1|7603.6|7600.6|7601.6|7598.6|23
1695954600000|2023-09-29 02:30:00|7601.9|7598.9|7602.1|7599.1|7602.1|7599.1|7600.6|7597.6|27
1695954900000|2023-09-29 02:35:00|7601.9|7598.9|7607.1|7604.1|7607.6|7604.6|7601.1|7598.1|69
1695955200000|2023-09-29 02:40:00|7607.4|7604.4|7611.1|7608.1|7612.1|7609.1|7607.4|7604.4|36
1695955500000|2023-09-29 02:45:00|7610.9|7607.9|7611.4|7608.4|7612.1|7609.1|7609.1|7606.1|19
1695955800000|2023-09-29 02:50:00|7611.6|7608.6|7612.6|7609.6|7612.6|7609.6|7610.6|7607.6|19
1695956100000|2023-09-29 02:55:00|7612.1|7609.1|7612.9|7609.9|7613.6|7610.6|7611.6|7608.6|17
1695956400000|2023-09-29 03:00:00|7613.1|7610.1|7613.6|7610.6|7613.9|7610.9|7612.9|7609.9|23
1695956700000|2023-09-29 03:05:00|7614.1|7611.1|7613.4|7610.4|7615.1|7612.1|7613.4|7610.4|46
1695957000000|2023-09-29 03:10:00|7613.6|7610.6|7612.9|7609.9|7614.1|7611.1|7612.6|7609.6|31
1695957300000|2023-09-29 03:15:00|7612.6|7609.6|7613.4|7610.4|7614.1|7611.1|7612.4|7609.4|25
1695957600000|2023-09-29 03:20:00|7613.1|7610.1|7614.9|7611.9|7615.1|7612.1|7613.1|7610.1|21
1695957900000|2023-09-29 03:25:00|7615.1|7612.1|7614.1|7611.1|7615.1|7612.1|7613.6|7610.6|23
1695958200000|2023-09-29 03:30:00|7614.4|7611.4|7616.4|7613.4|7616.4|7613.4|7613.6|7610.6|47
1695958500000|2023-09-29 03:35:00|7616.1|7613.1|7618.9|7615.9|7619.6|7616.6|7615.9|7612.9|30
1695958800000|2023-09-29 03:40:00|7618.6|7615.6|7617.1|7614.1|7619.1|7616.1|7616.6|7613.6|28
1695959100000|2023-09-29 03:45:00|7617.4|7614.4|7617.6|7614.6|7618.1|7615.1|7616.1|7613.1|38
1695959400000|2023-09-29 03:50:00|7617.9|7614.9|7617.6|7614.6|7618.1|7615.1|7616.6|7613.6|29
1695959700000|2023-09-29 03:55:00|7617.4|7614.4|7618.6|7615.6|7618.6|7615.6|7617.4|7614.4|4
1695960000000|2023-09-29 04:00:00|7618.9|7615.9|7617.4|7614.4|7619.6|7616.6|7617.1|7614.1|75
1695960300000|2023-09-29 04:05:00|7617.1|7614.1|7619.1|7616.1|7619.4|7616.4|7617.1|7614.1|38
1695960600000|2023-09-29 04:10:00|7618.9|7615.9|7618.9|7615.9|7619.6|7616.6|7618.6|7615.6|15
1695960900000|2023-09-29 04:15:00|7619.4|7616.4|7618.1|7615.1|7619.4|7616.4|7617.6|7614.6|16
1695961200000|2023-09-29 04:20:00|7618.4|7615.4|7617.6|7614.6|7618.6|7615.6|7617.1|7614.1|17
1695961500000|2023-09-29 04:25:00|7617.9|7614.9|7616.6|7613.6|7617.9|7614.9|7616.4|7613.4|15
1695961800000|2023-09-29 04:30:00|7616.9|7613.9|7618.6|7615.6|7618.6|7615.6|7616.4|7613.4|17
1695962100000|2023-09-29 04:35:00|7618.4|7615.4|7619.1|7616.1|7619.9|7616.9|7617.9|7614.9|28
1695962400000|2023-09-29 04:40:00|7618.9|7615.9|7617.4|7614.4|7618.9|7615.9|7617.4|7614.4|17
1695962700000|2023-09-29 04:45:00|7617.6|7614.6|7615.6|7612.6|7617.9|7614.9|7614.4|7611.4|41
1695963000000|2023-09-29 04:50:00|7615.4|7612.4|7614.6|7611.6|7615.9|7612.9|7614.6|7611.6|12
1695963300000|2023-09-29 04:55:00|7614.4|7611.4|7611.4|7608.4|7615.1|7612.1|7611.4|7608.4|45
1695963600000|2023-09-29 05:00:00|7611.6|7608.6|7614.4|7611.4|7614.6|7611.6|7611.6|7608.6|85
1695963900000|2023-09-29 05:05:00|7614.1|7611.1|7612.1|7609.1|7615.9|7612.9|7611.6|7608.6|79
1695964200000|2023-09-29 05:10:00|7611.6|7608.6|7614.1|7611.1|7615.6|7612.6|7610.9|7607.9|126
1695964500000|2023-09-29 05:15:00|7614.4|7611.4|7614.4|7611.4|7614.9|7611.9|7611.6|7608.6|22
1695964800000|2023-09-29 05:20:00|7614.9|7611.9|7611.6|7608.6|7615.1|7612.1|7611.6|7608.6|68
1695965100000|2023-09-29 05:25:00|7611.9|7608.9|7606.9|7603.9|7611.9|7608.9|7605.6|7602.6|93
1695965400000|2023-09-29 05:30:00|7606.1|7603.1|7608.1|7605.1|7609.1|7606.1|7606.1|7603.1|34
1695965700000|2023-09-29 05:35:00|7608.4|7605.4|7607.6|7604.6|7608.6|7605.6|7607.1|7604.1|24
1695966000000|2023-09-29 05:40:00|7607.9|7604.9|7609.9|7606.9|7612.4|7609.4|7607.1|7604.1|37
1695966300000|2023-09-29 05:45:00|7610.1|7607.1|7616.6|7613.6|7616.6|7613.6|7609.9|7606.9|39
1695966600000|2023-09-29 05:50:00|7615.6|7612.6|7619.6|7616.6|7620.9|7617.9|7614.6|7611.6|136
1695966900000|2023-09-29 05:55:00|7619.4|7616.4|7615.9|7612.9|7619.9|7616.9|7614.4|7611.4|62
1695967200000|2023-09-29 06:00:00|7616.1|7613.1|7622.4|7620.4|7625.9|7623.9|7614.1|7611.9|197
1695967500000|2023-09-29 06:05:00|7622.1|7620.1|7622.4|7620.4|7625.1|7623.1|7621.4|7619.4|109
1695967800000|2023-09-29 06:10:00|7622.9|7620.9|7624.4|7622.4|7626.4|7624.4|7621.4|7619.4|122
1695968100000|2023-09-29 06:15:00|7624.9|7622.9|7623.1|7621.1|7627.4|7625.4|7621.4|7619.4|74
1695968400000|2023-09-29 06:20:00|7623.9|7621.9|7624.9|7622.9|7626.9|7624.9|7623.1|7621.1|149
1695968700000|2023-09-29 06:25:00|7624.4|7622.4|7623.9|7621.9|7626.9|7624.9|7623.4|7621.4|120
1695969000000|2023-09-29 06:30:00|7624.4|7622.4|7621.6|7619.6|7626.1|7624.1|7620.1|7618.1|122
1695969300000|2023-09-29 06:35:00|7621.4|7619.4|7623.9|7621.9|7623.9|7621.9|7621.4|7619.4|92
1695969600000|2023-09-29 06:40:00|7623.4|7621.4|7623.9|7621.9|7625.1|7623.1|7621.9|7619.9|119
1695969900000|2023-09-29 06:45:00|7625.6|7623.6|7626.1|7624.1|7626.4|7624.4|7623.6|7621.6|268
1695970200000|2023-09-29 06:50:00|7625.9|7623.9|7628.9|7626.9|7629.4|7627.4|7625.4|7623.4|156
1695970500000|2023-09-29 06:55:00|7628.6|7626.6|7631.1|7629.1|7632.9|7630.9|7627.4|7625.4|288
1695970800000|2023-09-29 07:00:00|7630.6|7629.6|7627.4|7626.4|7634.9|7633.9|7612.9|7611.9|3880
1695971100000|2023-09-29 07:05:00|7627.6|7626.6|7629.6|7628.6|7632.4|7631.4|7623.1|7622.1|1631
1695971400000|2023-09-29 07:10:00|7629.9|7628.9|7642.6|7641.6|7642.6|7641.6|7627.9|7626.9|1216
1695971700000|2023-09-29 07:15:00|7642.9|7641.9|7660.1|7659.1|7660.9|7659.9|7641.9|7640.9|1450
1695972000000|2023-09-29 07:20:00|7660.4|7659.4|7660.4|7659.4|7662.9|7661.9|7655.4|7654.4|1121
1695972300000|2023-09-29 07:25:00|7660.1|7659.1|7652.4|7651.4|7662.4|7661.4|7651.9|7650.9|646
1695972600000|2023-09-29 07:30:00|7652.6|7651.6|7665.1|7664.1|7666.1|7665.1|7652.6|7651.6|1332
1695972900000|2023-09-29 07:35:00|7665.4|7664.4|7662.1|7661.1|7667.9|7666.9|7659.6|7658.6|1042
1695973200000|2023-09-29 07:40:00|7661.8|7660.8|7646.6|7645.6|7663.1|7662.1|7646.1|7645.1|789
1695973500000|2023-09-29 07:45:00|7646.1|7645.1|7649.3|7648.3|7651.1|7650.1|7643.1|7642.1|986
1695973800000|2023-09-29 07:50:00|7649.6|7648.6|7646.3|7645.3|7649.6|7648.6|7640.1|7639.1|705
1695974100000|2023-09-29 07:55:00|7646.6|7645.6|7644.6|7643.6|7647.1|7646.1|7641.6|7640.6|571
1695974400000|2023-09-29 08:00:00|7644.8|7643.8|7645.3|7644.3|7647.6|7646.6|7640.6|7639.6|500
1695974700000|2023-09-29 08:05:00|7645.6|7644.6|7647.8|7646.8|7651.6|7650.6|7639.1|7638.1|445
1695975000000|2023-09-29 08:10:00|7648.1|7647.1|7638.8|7637.8|7648.1|7647.1|7635.1|7634.1|431
1695975300000|2023-09-29 08:15:00|7639.1|7638.1|7639.1|7638.1|7640.8|7639.8|7634.6|7633.6|442
1695975600000|2023-09-29 08:20:00|7639.3|7638.3|7644.1|7643.1|7644.6|7643.6|7636.6|7635.6|387
1695975900000|2023-09-29 08:25:00|7644.3|7643.3|7650.3|7649.3|7650.6|7649.6|7638.6|7637.6|428
1695976200000|2023-09-29 08:30:00|7650.6|7649.6|7651.1|7650.1|7655.3|7654.3|7649.6|7648.6|471
1695976500000|2023-09-29 08:35:00|7651.3|7650.3|7658.1|7657.1|7659.6|7658.6|7650.1|7649.1|546
1695976800000|2023-09-29 08:40:00|7658.8|7657.8|7663.1|7662.1|7665.6|7664.6|7658.1|7657.1|563
1695977100000|2023-09-29 08:45:00|7662.8|7661.8|7657.8|7656.8|7663.8|7662.8|7654.6|7653.6|505
1695977400000|2023-09-29 08:50:00|7658.1|7657.1|7658.1|7657.1|7659.1|7658.1|7652.6|7651.6|582
1695977700000|2023-09-29 08:55:00|7657.6|7656.6|7654.3|7653.3|7659.6|7658.6|7654.3|7653.3|460
1695978000000|2023-09-29 09:00:00|7655.8|7654.8|7657.3|7656.3|7658.1|7657.1|7651.8|7650.8|745
1695978300000|2023-09-29 09:05:00|7657.6|7656.6|7667.6|7666.6|7668.8|7667.8|7657.6|7656.6|445
1695978600000|2023-09-29 09:10:00|7667.8|7666.8|7671.1|7670.1|7672.1|7671.1|7667.6|7666.6|620
1695978900000|2023-09-29 09:15:00|7670.8|7669.8|7668.8|7667.8|7674.1|7673.1|7668.8|7667.8|669
1695979200000|2023-09-29 09:20:00|7669.1|7668.1|7669.8|7668.8|7670.6|7669.6|7664.1|7663.1|528
1695979500000|2023-09-29 09:25:00|7669.6|7668.6|7666.1|7665.1|7671.8|7670.8|7665.6|7664.6|385
1695979800000|2023-09-29 09:30:00|7665.8|7664.8|7666.1|7665.1|7667.3|7666.3|7661.3|7660.3|530
1695980100000|2023-09-29 09:35:00|7666.3|7665.3|7664.8|7663.8|7668.8|7667.8|7663.8|7662.8|273
1695980400000|2023-09-29 09:40:00|7664.6|7663.6|7665.6|7664.6|7667.3|7666.3|7662.8|7661.8|245
1695980700000|2023-09-29 09:45:00|7665.8|7664.8|7661.6|7660.6|7668.1|7667.1|7661.1|7660.1|324
1695981000000|2023-09-29 09:50:00|7661.3|7660.3|7665.8|7664.8|7667.8|7666.8|7660.8|7659.8|259
1695981300000|2023-09-29 09:55:00|7666.1|7665.1|7668.1|7667.1|7669.3|7668.3|7665.1|7664.1|534
1695981600000|2023-09-29 10:00:00|7667.8|7666.8|7661.1|7660.1|7668.1|7667.1|7659.1|7658.1|446
1695981900000|2023-09-29 10:05:00|7661.6|7660.6|7665.8|7664.8|7665.8|7664.8|7659.6|7658.6|304
1695982200000|2023-09-29 10:10:00|7665.6|7664.6|7668.1|7667.1|7668.1|7667.1|7662.3|7661.3|410
1695982500000|2023-09-29 10:15:00|7668.8|7667.8|7669.1|7668.1|7672.1|7671.1|7666.6|7665.6|260
1695982800000|2023-09-29 10:20:00|7669.3|7668.3|7674.1|7673.1|7674.1|7673.1|7668.6|7667.6|278
1695983100000|2023-09-29 10:25:00|7674.3|7673.3|7669.6|7668.6|7674.3|7673.3|7667.8|7666.8|336
1695983400000|2023-09-29 10:30:00|7669.8|7668.8|7666.8|7665.8|7672.1|7671.1|7664.8|7663.8|294
1695983700000|2023-09-29 10:35:00|7667.1|7666.1|7662.6|7661.6|7667.1|7666.1|7662.6|7661.6|314
1695984000000|2023-09-29 10:40:00|7662.8|7661.8|7670.3|7669.3|7670.6|7669.6|7662.8|7661.8|183
1695984300000|2023-09-29 10:45:00|7670.6|7669.6|7675.1|7674.1|7675.1|7674.1|7670.1|7669.1|309
1695984600000|2023-09-29 10:50:00|7675.3|7674.3|7675.1|7674.1|7675.8|7674.8|7670.6|7669.6|561
1695984900000|2023-09-29 10:55:00|7674.8|7673.8|7666.1|7665.1|7676.1|7675.1|7666.1|7665.1|795
1695985200000|2023-09-29 11:00:00|7665.6|7664.6|7667.1|7666.1|7670.3|7669.3|7665.1|7664.1|863
1695985500000|2023-09-29 11:05:00|7666.8|7665.8|7668.3|7667.3|7669.3|7668.3|7664.1|7663.1|404
1695985800000|2023-09-29 11:10:00|7668.1|7667.1|7665.3|7664.3|7669.8|7668.8|7661.8|7660.8|325
1695986100000|2023-09-29 11:15:00|7665.6|7664.6|7671.3|7670.3|7671.3|7670.3|7664.1|7663.1|269
1695986400000|2023-09-29 11:20:00|7671.6|7670.6|7673.8|7672.8|7674.6|7673.6|7668.3|7667.3|258
1695986700000|2023-09-29 11:25:00|7673.6|7672.6|7663.1|7662.1|7673.6|7672.6|7662.8|7661.8|334
1695987000000|2023-09-29 11:30:00|7662.6|7661.6|7655.1|7654.1|7662.6|7661.6|7655.1|7654.1|540
1695987300000|2023-09-29 11:35:00|7654.6|7653.6|7653.3|7652.3|7655.1|7654.1|7649.1|7648.1|454
1695987600000|2023-09-29 11:40:00|7653.5|7652.5|7653.3|7652.3|7658.5|7657.5|7652.5|7651.5|408
1695987900000|2023-09-29 11:45:00|7652.8|7651.8|7655.3|7654.3|7655.3|7654.3|7651.8|7650.8|404
1695988200000|2023-09-29 11:50:00|7655|7654|7650.5|7649.5|7655.8|7654.8|7647.8|7646.8|418
1695988500000|2023-09-29 11:55:00|7650.8|7649.8|7650.8|7649.8|7651.8|7650.8|7648.3|7647.3|215
1695988800000|2023-09-29 12:00:00|7650.3|7649.3|7650.8|7649.8|7653.5|7652.5|7645.8|7644.8|496
1695989100000|2023-09-29 12:05:00|7650.3|7649.3|7654.3|7653.3|7656.8|7655.8|7649.3|7648.3|348
1695989400000|2023-09-29 12:10:00|7654.5|7653.5|7658.5|7657.5|7659|7658|7654.5|7653.5|352
1695989700000|2023-09-29 12:15:00|7658.3|7657.3|7654.5|7653.5|7658.8|7657.8|7653.5|7652.5|357
1695990000000|2023-09-29 12:20:00|7654.3|7653.3|7652.3|7651.3|7657.3|7656.3|7648.3|7647.3|613
1695990300000|2023-09-29 12:25:00|7652.5|7651.5|7654.5|7653.5|7655.8|7654.8|7652.3|7651.3|325
1695990600000|2023-09-29 12:30:00|7654.3|7653.3|7655|7654|7659.5|7658.5|7651|7650|932
1695990900000|2023-09-29 12:35:00|7654.8|7653.8|7659.8|7658.8|7661.8|7660.8|7654.3|7653.3|478
1695991200000|2023-09-29 12:40:00|7659.5|7658.5|7657|7656|7660.3|7659.3|7654.3|7653.3|359
1695991500000|2023-09-29 12:45:00|7656.8|7655.8|7651.8|7650.8|7657|7656|7650.8|7649.8|509
1695991800000|2023-09-29 12:50:00|7651.3|7650.3|7645.8|7644.8|7651.8|7650.8|7642.3|7641.3|652
1695992100000|2023-09-29 12:55:00|7645.5|7644.5|7650.8|7649.8|7653.3|7652.3|7640.8|7639.8|640
1695992400000|2023-09-29 13:00:00|7651.3|7650.3|7649.5|7648.5|7652.3|7651.3|7647.8|7646.8|403
1695992700000|2023-09-29 13:05:00|7649|7648|7645.8|7644.8|7651.5|7650.5|7644.3|7643.3|441
1695993000000|2023-09-29 13:10:00|7645.5|7644.5|7652.3|7651.3|7652.8|7651.8|7645.3|7644.3|478
1695993300000|2023-09-29 13:15:00|7652|7651|7649.8|7648.8|7652.3|7651.3|7647.3|7646.3|356
1695993600000|2023-09-29 13:20:00|7650|7649|7651.8|7650.8|7652.5|7651.5|7646.8|7645.8|305
1695993900000|2023-09-29 13:25:00|7651.5|7650.5|7650|7649|7653.8|7652.8|7648.5|7647.5|687
1695994200000|2023-09-29 13:30:00|7650.5|7649.5|7637.8|7636.8|7650.8|7649.8|7637.3|7636.3|1636
1695994500000|2023-09-29 13:35:00|7637.5|7636.5|7653|7652|7653.3|7652.3|7637.3|7636.3|1017
1695994800000|2023-09-29 13:40:00|7653.3|7652.3|7645|7644|7654.3|7653.3|7643.8|7642.8|539
1695995100000|2023-09-29 13:45:00|7645.3|7644.3|7642.8|7641.8|7647.3|7646.3|7639|7638|689
1695995400000|2023-09-29 13:50:00|7642.5|7641.5|7647.5|7646.5|7647.8|7646.8|7638.8|7637.8|457
1695995700000|2023-09-29 13:55:00|7647.3|7646.3|7644.5|7643.5|7650.5|7649.5|7644.3|7643.3|748
1695996000000|2023-09-29 14:00:00|7645|7644|7653.5|7652.5|7653.8|7652.8|7645|7644|1054
1695996300000|2023-09-29 14:05:00|7653.8|7652.8|7641.8|7640.8|7653.8|7652.8|7638.5|7637.5|1027
1695996600000|2023-09-29 14:10:00|7641.6|7640.6|7635.8|7634.8|7642.6|7641.6|7634.1|7633.1|779
1695996900000|2023-09-29 14:15:00|7635.6|7634.6|7640.1|7639.1|7640.1|7639.1|7632.3|7631.3|1201
1695997200000|2023-09-29 14:20:00|7640.3|7639.3|7629.8|7628.8|7640.8|7639.8|7629.6|7628.6|918
1695997500000|2023-09-29 14:25:00|7629.6|7628.6|7637.8|7636.8|7638.1|7637.1|7628.1|7627.1|1075
1695997800000|2023-09-29 14:30:00|7638.1|7637.1|7645.8|7644.8|7646.6|7645.6|7636.3|7635.3|1465
1695998100000|2023-09-29 14:35:00|7646.1|7645.1|7643.3|7642.3|7648.1|7647.1|7641.6|7640.6|1558
1695998400000|2023-09-29 14:40:00|7643.6|7642.6|7637.8|7636.8|7643.8|7642.8|7634.6|7633.6|1118
1695998700000|2023-09-29 14:45:00|7638.1|7637.1|7636.6|7635.6|7642.8|7641.8|7636.1|7635.1|1167
1695999000000|2023-09-29 14:50:00|7636.1|7635.1|7641.1|7640.1|7643.8|7642.8|7636.1|7635.1|1060
1695999300000|2023-09-29 14:55:00|7641.6|7640.6|7633.6|7632.6|7644.6|7643.6|7632.8|7631.8|1024
1695999600000|2023-09-29 15:00:00|7633.8|7632.8|7622.1|7621.1|7635.1|7634.1|7621.6|7620.6|1125
1695999900000|2023-09-29 15:05:00|7622.3|7621.3|7624.1|7623.1|7625.1|7624.1|7618.6|7617.6|1186
1696000200000|2023-09-29 15:10:00|7624.6|7623.6|7621.1|7620.1|7627.6|7626.6|7619.8|7618.8|981
1696000500000|2023-09-29 15:15:00|7621.6|7620.6|7622.1|7621.1|7624.6|7623.6|7616.6|7615.6|1186
1696000800000|2023-09-29 15:20:00|7621.8|7620.8|7639.1|7638.1|7641.6|7640.6|7620.6|7619.6|2566
1696001100000|2023-09-29 15:25:00|7639.6|7638.6|7624.3|7622.3|7640.6|7639.6|7622.1|7621.1|10712
1696001400000|2023-09-29 15:30:00|7624.6|7622.6|7608.1|7606.1|7626.6|7624.6|7605.3|7603.3|15850
1696001700000|2023-09-29 15:35:00|7607.6|7605.6|7606.6|7604.6|7614.6|7612.6|7605.1|7603.1|4298
1696002000000|2023-09-29 15:40:00|7606.3|7604.3|7603.1|7601.1|7608.1|7606.1|7601.3|7599.3|1114
1696002300000|2023-09-29 15:45:00|7603.3|7601.3|7601.1|7599.1|7604.1|7602.1|7600.1|7598.1|523
1696002600000|2023-09-29 15:50:00|7600.8|7598.8|7600.6|7598.6|7602.1|7600.1|7595.8|7593.8|472
1696002900000|2023-09-29 15:55:00|7600.8|7598.8|7605.1|7603.1|7605.1|7603.1|7599.6|7597.6|388
1696003200000|2023-09-29 16:00:00|7604.6|7602.6|7601.6|7599.6|7605.1|7603.1|7599.6|7597.6|334
1696003500000|2023-09-29 16:05:00|7602.1|7600.1|7606.6|7604.6|7607.1|7605.1|7600.8|7598.8|405
1696003800000|2023-09-29 16:10:00|7606.8|7604.8|7599.6|7597.6|7609.1|7607.1|7597.6|7595.6|509
1696004100000|2023-09-29 16:15:00|7599.3|7597.3|7607.3|7605.3|7608.1|7606.1|7596.6|7594.6|339
1696004400000|2023-09-29 16:20:00|7607.1|7605.1|7605.6|7603.6|7610.6|7608.6|7605.6|7603.6|206
1696004700000|2023-09-29 16:25:00|7605.1|7603.1|7605.3|7603.3|7608.1|7606.1|7604.6|7602.6|212
1696005000000|2023-09-29 16:30:00|7605.1|7603.1|7602.1|7600.1|7605.8|7603.8|7600.3|7598.3|158
1696005300000|2023-09-29 16:35:00|7602.3|7600.3|7601.1|7599.1|7604.1|7602.1|7600.6|7598.6|205
1696005600000|2023-09-29 16:40:00|7601.3|7599.3|7599.6|7597.6|7604.3|7602.3|7599.1|7597.1|114
1696005900000|2023-09-29 16:45:00|7599.3|7597.3|7594.3|7592.3|7602.6|7600.6|7593.1|7591.1|235
1696006200000|2023-09-29 16:50:00|7594.6|7592.6|7593.3|7591.3|7596.8|7594.8|7593.1|7591.1|180
1696006500000|2023-09-29 16:55:00|7593.6|7591.6|7593.8|7591.8|7594.3|7592.3|7592.1|7590.1|179
1696006800000|2023-09-29 17:00:00|7594.1|7592.1|7590.1|7588.1|7594.1|7592.1|7587.3|7585.3|420
1696007100000|2023-09-29 17:05:00|7589.8|7587.8|7585.8|7583.8|7590.1|7588.1|7583.6|7581.6|207
1696007400000|2023-09-29 17:10:00|7585.6|7583.6|7584.3|7582.3|7586.8|7584.8|7583.6|7581.6|256
1696007700000|2023-09-29 17:15:00|7584.6|7582.6|7584.8|7582.8|7587.1|7585.1|7582.8|7580.8|173
1696008000000|2023-09-29 17:20:00|7585.1|7583.1|7588.8|7586.8|7590.1|7588.1|7584.8|7582.8|203
1696008300000|2023-09-29 17:25:00|7589.1|7587.1|7594.3|7592.3|7595.6|7593.6|7588.8|7586.8|119
1696008600000|2023-09-29 17:30:00|7594.1|7592.1|7591.1|7589.1|7595.1|7593.1|7590.1|7588.1|154
1696008900000|2023-09-29 17:35:00|7590.8|7588.8|7590.6|7588.6|7592.3|7590.3|7589.3|7587.3|143
1696009200000|2023-09-29 17:40:00|7590.8|7588.8|7590.3|7588.3|7591.6|7589.6|7588.8|7586.8|175
1696009500000|2023-09-29 17:45:00|7590.1|7588.1|7583.6|7581.6|7590.6|7588.6|7583.1|7581.1|191
1696009800000|2023-09-29 17:50:00|7583.8|7581.8|7582.6|7580.6|7587.6|7585.6|7581.6|7579.6|172
1696010100000|2023-09-29 17:55:00|7583.1|7581.1|7581.3|7579.3|7586.8|7584.8|7581.1|7579.1|74
1696010400000|2023-09-29 18:00:00|7581.1|7579.1|7582.3|7580.3|7582.6|7580.6|7578.1|7576.1|198
1696010700000|2023-09-29 18:05:00|7582.1|7580.1|7579.8|7577.8|7584.1|7582.1|7579.6|7577.6|56
1696011000000|2023-09-29 18:10:00|7579.6|7577.6|7581.1|7579.1|7583.1|7581.1|7579.1|7577.1|56
1696011300000|2023-09-29 18:15:00|7580.6|7578.6|7580.3|7578.3|7583.3|7581.3|7579.6|7577.6|83
1696011600000|2023-09-29 18:20:00|7580.1|7578.1|7583.6|7581.6|7584.1|7582.1|7579.3|7577.3|116
1696011900000|2023-09-29 18:25:00|7583.3|7581.3|7580.1|7578.1|7586.6|7584.6|7579.6|7577.6|109
1696012200000|2023-09-29 18:30:00|7580.3|7578.3|7578.1|7576.1|7580.8|7578.8|7575.1|7573.1|156
1696012500000|2023-09-29 18:35:00|7577.8|7575.8|7577.3|7575.3|7579.6|7577.6|7575.1|7573.1|212
1696012800000|2023-09-29 18:40:00|7577.1|7575.1|7583.6|7581.6|7585.1|7583.1|7577.1|7575.1|97
1696013100000|2023-09-29 18:45:00|7583.1|7581.1|7580.6|7578.6|7583.3|7581.3|7580.1|7578.1|83
1696013400000|2023-09-29 18:50:00|7580.3|7578.3|7582.8|7580.8|7583.1|7581.1|7580.1|7578.1|97
1696013700000|2023-09-29 18:55:00|7583.1|7581.1|7593.3|7591.3|7593.8|7591.8|7582.8|7580.8|235
1696014000000|2023-09-29 19:00:00|7593.1|7591.1|7587.1|7585.1|7594.8|7592.8|7584.6|7582.6|173
1696014300000|2023-09-29 19:05:00|7587.3|7585.3|7586.1|7584.1|7590.1|7588.1|7586.1|7584.1|86
1696014600000|2023-09-29 19:10:00|7586.3|7584.3|7589.3|7587.3|7592.8|7590.8|7584.8|7582.8|84
1696014900000|2023-09-29 19:15:00|7589.1|7587.1|7589.6|7587.6|7591.8|7589.8|7588.1|7586.1|70
1696015200000|2023-09-29 19:20:00|7589.3|7587.3|7586.3|7584.3|7589.8|7587.8|7585.8|7583.8|141
1696015500000|2023-09-29 19:25:00|7586.6|7584.6|7589.3|7587.3|7590.3|7588.3|7584.1|7582.1|286
1696015800000|2023-09-29 19:30:00|7589.1|7587.1|7582.8|7580.8|7589.8|7587.8|7582.8|7580.8|148
1696016100000|2023-09-29 19:35:00|7582.6|7580.6|7586.1|7584.1|7586.8|7584.8|7581.8|7579.8|177
1696016400000|2023-09-29 19:40:00|7585.8|7583.8|7584.6|7582.6|7586.6|7584.6|7582.3|7580.3|307
1696016700000|2023-09-29 19:45:00|7584.8|7582.8|7590.6|7588.6|7591.1|7589.1|7583.1|7581.1|497
1696017000000|2023-09-29 19:50:00|7590.3|7588.3|7586.3|7584.3|7596.6|7594.6|7585.1|7583.1|930
1696017300000|2023-09-29 19:55:00|7586.6|7584.6|7584.5|7580.5|7588.3|7586.3|7578.6|7576.6|1770
1696017600000|2023-09-29 20:00:00|7585.8|7581.8|7586.4|7582.4|7587.3|7583.3|7580|7576|0
1696017900000|2023-09-29 20:05:00|7586.3|7582.3|7588.5|7584.5|7589.6|7585.6|7586.1|7582.1|0
1696018200000|2023-09-29 20:10:00|7588.6|7584.6|7589.5|7585.5|7589.5|7585.5|7587.3|7583.3|0
1696018500000|2023-09-29 20:15:00|7589.4|7585.4|7588.3|7584.3|7590.4|7586.4|7587.6|7583.6|0
1696018800000|2023-09-29 20:20:00|7588.4|7584.4|7589.9|7585.9|7589.9|7585.9|7588.4|7584.4|0
1696019100000|2023-09-29 20:25:00|7589.8|7585.8|7590.1|7586.1|7591.6|7587.6|7589.6|7585.6|0
1696019400000|2023-09-29 20:30:00|7590.3|7586.3|7590.6|7586.6|7591.6|7587.6|7589.9|7585.9|0
1696019700000|2023-09-29 20:35:00|7590.5|7586.5|7590.2|7586.2|7590.8|7586.8|7589.1|7585.1|0
1696020000000|2023-09-29 20:40:00|7590.4|7586.4|7591|7587|7591.4|7587.4|7590.4|7586.4|0
1696020300000|2023-09-29 20:45:00|7590.9|7586.9|7591.3|7587.3|7591.3|7587.3|7590.4|7586.4|0
1696020600000|2023-09-29 20:50:00|7591.2|7587.2|7589.5|7585.5|7591.2|7587.2|7589.5|7585.5|0
1696020900000|2023-09-29 20:55:00|7589.6|7585.6|7587.4|7583.4|7590.2|7586.2|7587|7583|0
1696197600000|2023-10-01 22:00:00|7600|7596|7605.6|7601.6|7610|7606|7599.7|7595.7|0
1696197900000|2023-10-01 22:05:00|7605.8|7601.8|7623.6|7619.6|7625.7|7621.7|7601.3|7597.3|0
1696198200000|2023-10-01 22:10:00|7623.5|7619.5|7617.5|7613.5|7623.6|7619.6|7616.6|7612.6|0
1696198500000|2023-10-01 22:15:00|7617.4|7613.4|7616.5|7612.5|7620.8|7616.8|7615.7|7611.7|0
1696198800000|2023-10-01 22:20:00|7616.3|7612.3|7615.3|7611.3|7616.8|7612.8|7614.7|7610.7|0
1696199100000|2023-10-01 22:25:00|7615.2|7611.2|7612.6|7608.6|7616.9|7612.9|7611.7|7607.7|0
1696199400000|2023-10-01 22:30:00|7612.7|7608.7|7611|7607|7613|7609|7608.9|7604.9|0
1696199700000|2023-10-01 22:35:00|7610.9|7606.9|7609.4|7605.4|7613.1|7609.1|7608.3|7604.3|0
1696200000000|2023-10-01 22:40:00|7609.5|7605.5|7610.1|7606.1|7611.8|7607.8|7609.4|7605.4|0
1696200300000|2023-10-01 22:45:00|7610.2|7606.2|7612.6|7608.6|7612.9|7608.9|7608.6|7604.6|0
1696200600000|2023-10-01 22:50:00|7612.4|7608.4|7612.4|7608.4|7613.7|7609.7|7611.5|7607.5|0
1696200900000|2023-10-01 22:55:00|7612.3|7608.3|7611.4|7607.4|7612.5|7608.5|7609.8|7605.8|0
1696201200000|2023-10-01 23:00:00|7611.5|7607.5|7610.5|7606.5|7613.2|7609.2|7609.6|7605.6|0
1696201500000|2023-10-01 23:05:00|7610.6|7606.6|7613.1|7609.1|7613.5|7609.5|7610.6|7606.6|0
1696201800000|2023-10-01 23:10:00|7613.2|7609.2|7613.2|7609.2|7614.1|7610.1|7612.3|7608.3|0
1696202100000|2023-10-01 23:15:00|7613.4|7609.4|7615|7611|7615.4|7611.4|7613.4|7609.4|0
1696202400000|2023-10-01 23:20:00|7614.9|7610.9|7614.4|7610.4|7616|7612|7614.4|7610.4|0
1696202700000|2023-10-01 23:25:00|7614.3|7610.3|7613.8|7609.8|7615.1|7611.1|7613.5|7609.5|0
1696203000000|2023-10-01 23:30:00|7613.9|7609.9|7615.1|7611.1|7615.3|7611.3|7612.3|7608.3|0
1696203300000|2023-10-01 23:35:00|7615.2|7611.2|7615.2|7611.2|7615.3|7611.3|7614|7610|0
1696203600000|2023-10-01 23:40:00|7615.1|7611.1|7615.6|7611.6|7616.2|7612.2|7615|7611|0
1696203900000|2023-10-01 23:45:00|7615.7|7611.7|7617.1|7613.1|7617.4|7613.4|7615.5|7611.5|0
1696204200000|2023-10-01 23:50:00|7617|7613|7616.5|7612.5|7617.1|7613.1|7616.2|7612.2|0
1696204500000|2023-10-01 23:55:00|7617.5|7613.5|7617.2|7613.2|7619|7615|7616.9|7612.9|0
1696204800000|2023-10-02 00:00:00|7617.3|7613.3|7614.3|7611.3|7618.4|7614.4|7609.8|7606.8|193
1696205100000|2023-10-02 00:05:00|7613.8|7610.8|7615.8|7612.8|7616.3|7613.3|7612.6|7609.6|116
1696205400000|2023-10-02 00:10:00|7615.6|7612.6|7619.8|7616.8|7620.1|7617.1|7615.6|7612.6|48
1696205700000|2023-10-02 00:15:00|7619.6|7616.6|7629.3|7626.3|7629.6|7626.6|7619.6|7616.6|221
1696206000000|2023-10-02 00:20:00|7629.8|7626.8|7627.8|7624.8|7630.1|7627.1|7627.8|7624.8|29
1696206300000|2023-10-02 00:25:00|7626.8|7623.8|7631.1|7628.1|7631.6|7628.6|7626.8|7623.8|64
1696206600000|2023-10-02 00:30:00|7631.3|7628.3|7631.8|7628.8|7633.3|7630.3|7630.8|7627.8|29
1696206900000|2023-10-02 00:35:00|7632.1|7629.1|7628.8|7625.8|7633.6|7630.6|7627.8|7624.8|48
1696207200000|2023-10-02 00:40:00|7629.1|7626.1|7626.3|7623.3|7629.3|7626.3|7622.3|7619.3|13
1696207500000|2023-10-02 00:45:00|7626.1|7623.1|7624.6|7621.6|7628.1|7625.1|7624.6|7621.6|7
1696207800000|2023-10-02 00:50:00|7624.8|7621.8|7625.3|7622.3|7625.3|7622.3|7623.6|7620.6|36
1696208100000|2023-10-02 00:55:00|7625.1|7622.1|7624.8|7621.8|7626.8|7623.8|7624.1|7621.1|31
1696208400000|2023-10-02 01:00:00|7625.3|7622.3|7626.8|7623.8|7627.6|7624.6|7623.8|7620.8|37
1696208700000|2023-10-02 01:05:00|7626.6|7623.6|7628.8|7625.8|7628.8|7625.8|7625.6|7622.6|22
1696209000000|2023-10-02 01:10:00|7628.6|7625.6|7629.1|7626.1|7629.3|7626.3|7626.3|7623.3|36
1696209300000|2023-10-02 01:15:00|7629.3|7626.3|7629.3|7626.3|7630.1|7627.1|7627.3|7624.3|39
1696209600000|2023-10-02 01:20:00|7629.1|7626.1|7628.8|7625.8|7629.8|7626.8|7627.6|7624.6|7
1696209900000|2023-10-02 01:25:00|7629.1|7626.1|7630.3|7627.3|7631.8|7628.8|7628.3|7625.3|16
1696210200000|2023-10-02 01:30:00|7630.6|7627.6|7630.3|7627.3|7632.1|7629.1|7629.3|7626.3|13
1696210500000|2023-10-02 01:35:00|7630.1|7627.1|7631.3|7628.3|7631.6|7628.6|7629.6|7626.6|13
1696210800000|2023-10-02 01:40:00|7631.6|7628.6|7630.8|7627.8|7632.1|7629.1|7628.3|7625.3|75
1696211100000|2023-10-02 01:45:00|7631.1|7628.1|7631.3|7628.3|7632.3|7629.3|7630.1|7627.1|22
1696211400000|2023-10-02 01:50:00|7631.8|7628.8|7632.3|7629.3|7632.8|7629.8|7631.3|7628.3|12
1696211700000|2023-10-02 01:55:00|7631.8|7628.8|7630.1|7627.1|7631.8|7628.8|7629.6|7626.6|11
1696212000000|2023-10-02 02:00:00|7630.3|7627.3|7631.1|7628.1|7631.3|7628.3|7629.3|7626.3|18
1696212300000|2023-10-02 02:05:00|7631.3|7628.3|7630.8|7627.8|7631.3|7628.3|7630.3|7627.3|11
1696212600000|2023-10-02 02:10:00|7630.3|7627.3|7628.8|7625.8|7630.8|7627.8|7628.8|7625.8|3
1696212900000|2023-10-02 02:15:00|7628.3|7625.3|7629.8|7626.8|7629.8|7626.8|7627.6|7624.6|17
1696213200000|2023-10-02 02:20:00|7629.6|7626.6|7629.8|7626.8|7630.8|7627.8|7629.3|7626.3|6
1696213500000|2023-10-02 02:25:00|7630.1|7627.1|7628.8|7625.8|7630.8|7627.8|7628.6|7625.6|7
1696213800000|2023-10-02 02:30:00|7629.1|7626.1|7629.8|7626.8|7630.8|7627.8|7629.1|7626.1|6
1696214100000|2023-10-02 02:35:00|7629.6|7626.6|7629.8|7626.8|7629.8|7626.8|7628.8|7625.8|19
1696214400000|2023-10-02 02:40:00|7630.3|7627.3|7630.3|7627.3|7631.6|7628.6|7629.8|7626.8|9
1696214700000|2023-10-02 02:45:00|7630.6|7627.6|7629.6|7626.6|7630.6|7627.6|7628.8|7625.8|11
1696215000000|2023-10-02 02:50:00|7629.3|7626.3|7626.6|7623.6|7629.6|7626.6|7626.6|7623.6|15
1696215300000|2023-10-02 02:55:00|7626.8|7623.8|7625.8|7622.8|7627.1|7624.1|7625.3|7622.3|60
1696215600000|2023-10-02 03:00:00|7626.1|7623.1|7626.8|7623.8|7628.1|7625.1|7626.1|7623.1|22
1696215900000|2023-10-02 03:05:00|7627.1|7624.1|7626.8|7623.8|7627.1|7624.1|7626.3|7623.3|9
1696216200000|2023-10-02 03:10:00|7627.1|7624.1|7627.3|7624.3|7628.1|7625.1|7626.8|7623.8|6
1696216500000|2023-10-02 03:15:00|7627.6|7624.6|7628.3|7625.3|7628.3|7625.3|7626.3|7623.3|18
1696216800000|2023-10-02 03:20:00|7628.1|7625.1|7627.3|7624.3|7628.6|7625.6|7626.8|7623.8|8
1696217100000|2023-10-02 03:25:00|7627.6|7624.6|7627.8|7624.8|7627.8|7624.8|7626.8|7623.8|6
1696217400000|2023-10-02 03:30:00|7628.1|7625.1|7623.8|7620.8|7628.3|7625.3|7622.8|7619.8|25
1696217700000|2023-10-02 03:35:00|7623.6|7620.6|7622.8|7619.8|7624.8|7621.8|7622.8|7619.8|28
1696218000000|2023-10-02 03:40:00|7623.1|7620.1|7622.1|7619.1|7623.8|7620.8|7621.8|7618.8|21
1696218300000|2023-10-02 03:45:00|7622.6|7619.6|7623.1|7620.1|7623.8|7620.8|7622.3|7619.3|14
1696218600000|2023-10-02 03:50:00|7623.3|7620.3|7622.3|7619.3|7623.3|7620.3|7622.3|7619.3|2
1696218900000|2023-10-02 03:55:00|7622.6|7619.6|7622.8|7619.8|7623.6|7620.6|7621.3|7618.3|15
1696219200000|2023-10-02 04:00:00|7623.1|7620.1|7622.8|7619.8|7623.3|7620.3|7622.3|7619.3|8
1696219500000|2023-10-02 04:05:00|7623.1|7620.1|7622.8|7619.8|7623.3|7620.3|7622.3|7619.3|0
1696219800000|2023-10-02 04:10:00|7622.6|7619.6|7622.3|7619.3|7623.3|7620.3|7622.3|7619.3|3
1696220100000|2023-10-02 04:15:00|7622.6|7619.6|7623.3|7620.3|7623.6|7620.6|7622.6|7619.6|7
1696220400000|2023-10-02 04:20:00|7623.6|7620.6|7622.8|7619.8|7623.8|7620.8|7622.8|7619.8|4
1696220700000|2023-10-02 04:25:00|7623.1|7620.1|7623.3|7620.3|7623.8|7620.8|7622.8|7619.8|3
1696221000000|2023-10-02 04:30:00|7622.8|7619.8|7616.1|7613.1|7623.1|7620.1|7613.8|7610.8|33
1696221300000|2023-10-02 04:35:00|7616.3|7613.3|7618.3|7615.3|7618.6|7615.6|7615.3|7612.3|9
1696221600000|2023-10-02 04:40:00|7618.1|7615.1|7619.3|7616.3|7619.3|7616.3|7617.8|7614.8|5
1696221900000|2023-10-02 04:45:00|7619.6|7616.6|7618.8|7615.8|7620.6|7617.6|7618.3|7615.3|14
1696222200000|2023-10-02 04:50:00|7618.6|7615.6|7616.8|7613.8|7619.3|7616.3|7615.3|7612.3|18
1696222500000|2023-10-02 04:55:00|7616.6|7613.6|7615.3|7612.3|7616.8|7613.8|7614.3|7611.3|22
1696222800000|2023-10-02 05:00:00|7615.6|7612.6|7616.3|7613.3|7616.6|7613.6|7614.8|7611.8|13
1696223100000|2023-10-02 05:05:00|7616.1|7613.1|7615.8|7612.8|7616.6|7613.6|7614.6|7611.6|71
1696223400000|2023-10-02 05:10:00|7615.6|7612.6|7612.6|7609.6|7615.8|7612.8|7612.6|7609.6|33
1696223700000|2023-10-02 05:15:00|7612.8|7609.8|7614.8|7611.8|7615.8|7612.8|7611.8|7608.8|20
1696224000000|2023-10-02 05:20:00|7614.6|7611.6|7612.8|7609.8|7615.1|7612.1|7612.8|7609.8|2
1696224300000|2023-10-02 05:25:00|7613.1|7610.1|7613.6|7610.6|7613.8|7610.8|7612.6|7609.6|6
1696224600000|2023-10-02 05:30:00|7613.3|7610.3|7612.6|7609.6|7614.6|7611.6|7612.6|7609.6|25
1696224900000|2023-10-02 05:35:00|7612.3|7609.3|7606.3|7603.3|7612.8|7609.8|7605.3|7602.3|76
1696225200000|2023-10-02 05:40:00|7606.8|7603.8|7602.8|7599.8|7607.3|7604.3|7602.8|7599.8|36
1696225500000|2023-10-02 05:45:00|7602.6|7599.6|7601.3|7598.3|7604.8|7601.8|7600.8|7597.8|73
1696225800000|2023-10-02 05:50:00|7601.8|7598.8|7601.3|7598.3|7603.3|7600.3|7599.8|7596.8|51
1696226100000|2023-10-02 05:55:00|7600.6|7597.6|7601.8|7598.8|7601.8|7598.8|7598.8|7595.8|16
1696226400000|2023-10-02 06:00:00|7601.3|7598.3|7601.3|7599.3|7602.8|7600.8|7597.3|7595.3|242
1696226700000|2023-10-02 06:05:00|7601.1|7599.1|7606.6|7604.6|7607.1|7605.1|7600.8|7598.8|120
1696227000000|2023-10-02 06:10:00|7606.3|7604.3|7606.1|7604.1|7608.1|7606.1|7602.6|7600.6|172
1696227300000|2023-10-02 06:15:00|7605.6|7603.6|7607.1|7605.1|7609.6|7607.6|7605.6|7603.6|81
1696227600000|2023-10-02 06:20:00|7607.8|7605.8|7605.8|7603.8|7608.8|7606.8|7605.6|7603.6|139
1696227900000|2023-10-02 06:25:00|7605.6|7603.6|7604.8|7602.8|7608.3|7606.3|7604.3|7602.3|69
1696228200000|2023-10-02 06:30:00|7605.1|7603.1|7609.1|7607.1|7609.1|7607.1|7604.6|7602.6|47
1696228500000|2023-10-02 06:35:00|7608.8|7606.8|7611.8|7609.8|7612.3|7610.3|7608.6|7606.6|84
1696228800000|2023-10-02 06:40:00|7612.1|7610.1|7612.8|7610.8|7613.1|7611.1|7611.8|7609.8|79
1696229100000|2023-10-02 06:45:00|7613.1|7611.1|7614.1|7612.1|7615.6|7613.6|7612.6|7610.6|78
1696229400000|2023-10-02 06:50:00|7613.6|7611.6|7617.8|7615.8|7618.1|7616.1|7613.1|7611.1|130
1696229700000|2023-10-02 06:55:00|7617.3|7615.3|7620.3|7618.3|7620.3|7618.3|7614.6|7612.6|486
1696230000000|2023-10-02 07:00:00|7619.8|7618.8|7613.1|7612.1|7623.1|7622.1|7608.1|7607.1|3841
1696230300000|2023-10-02 07:05:00|7611.6|7610.6|7611.6|7610.6|7615.6|7614.6|7605.1|7604.1|2206
1696230600000|2023-10-02 07:10:00|7611.8|7610.8|7622.3|7621.3|7625.3|7624.3|7611.1|7610.1|1152
1696230900000|2023-10-02 07:15:00|7622.1|7621.1|7630.3|7629.3|7630.6|7629.6|7620.6|7619.6|663
1696231200000|2023-10-02 07:20:00|7630.6|7629.6|7628.3|7627.3|7631.3|7630.3|7625.1|7624.1|711
1696231500000|2023-10-02 07:25:00|7628.6|7627.6|7624.8|7623.8|7630.3|7629.3|7620.1|7619.1|923
1696231800000|2023-10-02 07:30:00|7625.3|7624.3|7621.6|7620.6|7625.6|7624.6|7618.6|7617.6|881
1696232100000|2023-10-02 07:35:00|7622.1|7621.1|7623.3|7622.3|7629.8|7628.8|7621.1|7620.1|531
1696232400000|2023-10-02 07:40:00|7622.6|7621.6|7624.4|7623.4|7626.1|7625.1|7621.9|7620.9|552
1696232700000|2023-10-02 07:45:00|7624.6|7623.6|7629.4|7628.4|7629.6|7628.6|7620.9|7619.9|796
1696233000000|2023-10-02 07:50:00|7628.9|7627.9|7616.6|7615.6|7628.9|7627.9|7614.9|7613.9|802
1696233300000|2023-10-02 07:55:00|7616.9|7615.9|7621.6|7620.6|7622.9|7621.9|7616.4|7615.4|369
1696233600000|2023-10-02 08:00:00|7621.9|7620.9|7622.4|7621.4|7624.6|7623.6|7615.9|7614.9|475
1696233900000|2023-10-02 08:05:00|7622.9|7621.9|7613.9|7612.9|7623.6|7622.6|7609.6|7608.6|623
1696234200000|2023-10-02 08:10:00|7613.6|7612.6|7617.4|7616.4|7619.9|7618.9|7612.6|7611.6|412
1696234500000|2023-10-02 08:15:00|7617.9|7616.9|7610.1|7609.1|7617.9|7616.9|7608.9|7607.9|320
1696234800000|2023-10-02 08:20:00|7610.4|7609.4|7613.9|7612.9|7614.1|7613.1|7607.4|7606.4|338
1696235100000|2023-10-02 08:25:00|7614.1|7613.1|7612.9|7611.9|7618.1|7617.1|7608.6|7607.6|281
1696235400000|2023-10-02 08:30:00|7613.1|7612.1|7611.9|7610.9|7615.1|7614.1|7607.1|7606.1|303
1696235700000|2023-10-02 08:35:00|7611.6|7610.6|7613.4|7612.4|7619.4|7618.4|7611.1|7610.1|235
1696236000000|2023-10-02 08:40:00|7614.1|7613.1|7616.1|7615.1|7619.1|7618.1|7614.1|7613.1|224
1696236300000|2023-10-02 08:45:00|7615.6|7614.6|7609.9|7608.9|7616.6|7615.6|7608.9|7607.9|312
1696236600000|2023-10-02 08:50:00|7610.1|7609.1|7604.6|7603.6|7611.1|7610.1|7603.4|7602.4|210
1696236900000|2023-10-02 08:55:00|7604.4|7603.4|7600.1|7599.1|7604.9|7603.9|7599.1|7598.1|236
1696237200000|2023-10-02 09:00:00|7599.9|7598.9|7595.1|7594.1|7600.1|7599.1|7594.4|7593.4|507
1696237500000|2023-10-02 09:05:00|7594.9|7593.9|7591.6|7590.6|7595.9|7594.9|7588.4|7587.4|829
1696237800000|2023-10-02 09:10:00|7591.4|7590.4|7594.4|7593.4|7597.6|7596.6|7590.9|7589.9|444
1696238100000|2023-10-02 09:15:00|7593.9|7592.9|7589.4|7588.4|7594.6|7593.6|7588.1|7587.1|365
1696238400000|2023-10-02 09:20:00|7589.1|7588.1|7585.4|7584.4|7591.9|7590.9|7584.9|7583.9|410
1696238700000|2023-10-02 09:25:00|7585.1|7584.1|7582.6|7581.6|7585.4|7584.4|7578.1|7577.1|483
1696239000000|2023-10-02 09:30:00|7582.4|7581.4|7582.1|7581.1|7585.6|7584.6|7579.9|7578.9|370
1696239300000|2023-10-02 09:35:00|7581.9|7580.9|7584.9|7583.9|7586.6|7585.6|7580.6|7579.6|244
1696239600000|2023-10-02 09:40:00|7584.6|7583.6|7583.1|7582.1|7585.4|7584.4|7581.6|7580.6|228
1696239900000|2023-10-02 09:45:00|7582.9|7581.9|7575.6|7574.6|7583.4|7582.4|7574.6|7573.6|558
1696240200000|2023-10-02 09:50:00|7575.4|7574.4|7572.4|7571.4|7577.4|7576.4|7571.6|7570.6|498
1696240500000|2023-10-02 09:55:00|7572.6|7571.6|7573.9|7572.9|7574.6|7573.6|7569.6|7568.6|484
1696240800000|2023-10-02 10:00:00|7573.6|7572.6|7576.4|7575.4|7577.1|7576.1|7571.6|7570.6|605
1696241100000|2023-10-02 10:05:00|7576.1|7575.1|7581.1|7580.1|7583.6|7582.6|7576.1|7575.1|396
1696241400000|2023-10-02 10:10:00|7580.9|7579.9|7578.6|7577.6|7580.9|7579.9|7573.9|7572.9|340
1696241700000|2023-10-02 10:15:00|7578.4|7577.4|7582.6|7581.6|7582.6|7581.6|7574.9|7573.9|235
1696242000000|2023-10-02 10:20:00|7582.4|7581.4|7578.1|7577.1|7583.4|7582.4|7576.4|7575.4|332
1696242300000|2023-10-02 10:25:00|7577.9|7576.9|7571.9|7570.9|7579.6|7578.6|7571.6|7570.6|394
1696242600000|2023-10-02 10:30:00|7571.6|7570.6|7576.1|7575.1|7579.4|7578.4|7569.9|7568.9|618
1696242900000|2023-10-02 10:35:00|7575.9|7574.9|7576.1|7575.1|7580.4|7579.4|7573.4|7572.4|403
1696243200000|2023-10-02 10:40:00|7575.6|7574.6|7577.1|7576.1|7578.9|7577.9|7572.9|7571.9|355
1696243500000|2023-10-02 10:45:00|7576.9|7575.9|7580.6|7579.6|7580.9|7579.9|7575.4|7574.4|254
1696243800000|2023-10-02 10:50:00|7580.4|7579.4|7582.9|7581.9|7582.9|7581.9|7577.1|7576.1|259
1696244100000|2023-10-02 10:55:00|7582.6|7581.6|7574.6|7573.6|7583.6|7582.6|7574.4|7573.4|463
1696244400000|2023-10-02 11:00:00|7575.6|7574.6|7580.6|7579.6|7580.9|7579.9|7573.9|7572.9|458
1696244700000|2023-10-02 11:05:00|7580.4|7579.4|7586.6|7585.6|7586.9|7585.9|7579.4|7578.4|351
1696245000000|2023-10-02 11:10:00|7586.9|7585.9|7589.4|7588.4|7590.1|7589.1|7583.1|7582.1|316
1696245300000|2023-10-02 11:15:00|7589.1|7588.1|7592.4|7591.4|7593.6|7592.6|7587.9|7586.9|367
1696245600000|2023-10-02 11:20:00|7591.9|7590.9|7595.4|7594.4|7597.4|7596.4|7591.9|7590.9|405
1696245900000|2023-10-02 11:25:00|7595.6|7594.6|7595.1|7594.1|7596.9|7595.9|7593.4|7592.4|418
1696246200000|2023-10-02 11:30:00|7595.4|7594.4|7589.6|7588.6|7596.6|7595.6|7587.9|7586.9|277
1696246500000|2023-10-02 11:35:00|7589.9|7588.9|7592.4|7591.4|7594.6|7593.6|7588.6|7587.6|158
1696246800000|2023-10-02 11:40:00|7593|7592|7583|7582|7593|7592|7582.2|7581.2|138
1696247100000|2023-10-02 11:45:00|7583.2|7582.2|7580.2|7579.2|7585|7584|7579.5|7578.5|270
1696247400000|2023-10-02 11:50:00|7580|7579|7577.7|7576.7|7582.7|7581.7|7577.5|7576.5|408
1696247700000|2023-10-02 11:55:00|7578|7577|7580.2|7579.2|7581.2|7580.2|7576.2|7575.2|421
1696248000000|2023-10-02 12:00:00|7580.5|7579.5|7570.7|7569.7|7580.7|7579.7|7570.5|7569.5|694
1696248300000|2023-10-02 12:05:00|7570.5|7569.5|7567.5|7566.5|7572|7571|7566|7565|1027
1696248600000|2023-10-02 12:10:00|7567.7|7566.7|7567.2|7566.2|7570.2|7569.2|7566|7565|581
1696248900000|2023-10-02 12:15:00|7567.5|7566.5|7571.5|7570.5|7571.5|7570.5|7563|7562|643
1696249200000|2023-10-02 12:20:00|7572|7571|7572|7571|7575|7574|7565.7|7564.7|679
1696249500000|2023-10-02 12:25:00|7571.5|7570.5|7573.5|7572.5|7574.2|7573.2|7569.5|7568.5|391
1696249800000|2023-10-02 12:30:00|7573|7572|7572.7|7571.7|7577.2|7576.2|7570.2|7569.2|454
1696250100000|2023-10-02 12:35:00|7573|7572|7573|7572|7575.5|7574.5|7571.5|7570.5|361
1696250400000|2023-10-02 12:40:00|7572|7571|7568.5|7567.5|7572.2|7571.2|7567|7566|529
1696250700000|2023-10-02 12:45:00|7568|7567|7565.5|7564.5|7570.5|7569.5|7563|7562|495
1696251000000|2023-10-02 12:50:00|7566.5|7565.5|7566|7565|7570|7569|7564|7563|471
1696251300000|2023-10-02 12:55:00|7566.5|7565.5|7567.5|7566.5|7570.5|7569.5|7564|7563|410
1696251600000|2023-10-02 13:00:00|7567.2|7566.2|7563|7562|7568.7|7567.7|7563|7562|466
1696251900000|2023-10-02 13:05:00|7562.7|7561.7|7560|7559|7563|7562|7559.5|7558.5|477
1696252200000|2023-10-02 13:10:00|7560.2|7559.2|7563|7562|7564.5|7563.5|7559.2|7558.2|368
1696252500000|2023-10-02 13:15:00|7562.7|7561.7|7562.5|7561.5|7564.5|7563.5|7559.7|7558.7|387
1696252800000|2023-10-02 13:20:00|7562|7561|7564|7563|7566.2|7565.2|7556.5|7555.5|621
1696253100000|2023-10-02 13:25:00|7563.5|7562.5|7567.5|7566.5|7569.5|7568.5|7561|7560|631
1696253400000|2023-10-02 13:30:00|7567|7566|7565|7564|7569.5|7568.5|7560.5|7559.5|1905
1696253700000|2023-10-02 13:35:00|7564.7|7563.7|7562|7561|7569.7|7568.7|7561|7560|1360
1696254000000|2023-10-02 13:40:00|7561.5|7560.5|7547|7546|7562|7561|7546.5|7545.5|1235
1696254300000|2023-10-02 13:45:00|7546.7|7545.7|7535.5|7534.5|7546.7|7545.7|7535.5|7534.5|1530
1696254600000|2023-10-02 13:50:00|7536|7535|7527.5|7526.5|7539.5|7538.5|7523.2|7522.2|1769
1696254900000|2023-10-02 13:55:00|7527|7526|7526.7|7525.7|7529|7528|7523|7522|1564
1696255200000|2023-10-02 14:00:00|7525.2|7524.2|7530.7|7529.7|7535.5|7534.5|7522.2|7521.2|2614
1696255500000|2023-10-02 14:05:00|7530.5|7529.5|7522.5|7521.5|7535.5|7534.5|7521.2|7520.2|1969
1696255800000|2023-10-02 14:10:00|7522.2|7521.2|7513.5|7512.5|7527|7526|7513.5|7512.5|1472
1696256100000|2023-10-02 14:15:00|7513.2|7512.2|7509.7|7508.7|7521|7520|7509.5|7508.5|1792
1696256400000|2023-10-02 14:20:00|7509.5|7508.5|7509|7508|7511|7510|7496.7|7495.7|3459
1696256700000|2023-10-02 14:25:00|7509.2|7508.2|7500|7499|7512|7511|7495|7494|1728
1696257000000|2023-10-02 14:30:00|7500.2|7499.2|7504.2|7503.2|7505.7|7504.7|7493|7492|1861
1696257300000|2023-10-02 14:35:00|7504|7503|7507|7506|7507.7|7506.7|7499.7|7498.7|1239
1696257600000|2023-10-02 14:40:00|7507.2|7506.2|7506.5|7505.5|7511|7510|7494.2|7493.2|1745
1696257900000|2023-10-02 14:45:00|7506.7|7505.7|7502.5|7501.5|7512|7511|7502|7501|1255
1696258200000|2023-10-02 14:50:00|7502.7|7501.7|7492.5|7491.5|7506.5|7505.5|7492.5|7491.5|1568
1696258500000|2023-10-02 14:55:00|7492.2|7491.2|7495.2|7494.2|7497.7|7496.7|7489|7488|1342
1696258800000|2023-10-02 15:00:00|7495.5|7494.5|7505.5|7504.5|7511.2|7510.2|7494.5|7493.5|1708
1696259100000|2023-10-02 15:05:00|7505.7|7504.7|7507.5|7506.5|7510.5|7509.5|7502.7|7501.7|1449
1696259400000|2023-10-02 15:10:00|7507|7506|7513|7512|7513.2|7512.2|7504.5|7503.5|1700
1696259700000|2023-10-02 15:15:00|7512.7|7511.7|7508.7|7507.7|7515.2|7514.2|7506.2|7505.2|1891
1696260000000|2023-10-02 15:20:00|7508.5|7507.5|7510.5|7509.5|7517|7516|7507.2|7506.2|1767
1696260300000|2023-10-02 15:25:00|7510.7|7509.7|7507.5|7505.5|7511.7|7510.7|7505.5|7504.5|6457
1696260600000|2023-10-02 15:30:00|7508.5|7506.5|7512|7510|7516|7514|7508|7506|8271
1696260900000|2023-10-02 15:35:00|7512.5|7510.5|7507.7|7505.7|7512.5|7510.5|7503|7501|2769
1696261200000|2023-10-02 15:40:00|7508|7506|7504.5|7502.5|7508.7|7506.7|7503|7501|1041
1696261500000|2023-10-02 15:45:00|7504|7502|7502.5|7500.5|7505.7|7503.7|7500|7498|454
1696261800000|2023-10-02 15:50:00|7502.2|7500.2|7496.7|7494.7|7503.5|7501.5|7495|7493|631
1696262100000|2023-10-02 15:55:00|7496.5|7494.5|7499|7497|7499.5|7497.5|7494|7492|845
1696262400000|2023-10-02 16:00:00|7498.5|7496.5|7496|7494|7499.5|7497.5|7494.5|7492.5|428
1696262700000|2023-10-02 16:05:00|7495.5|7493.5|7492|7490|7496.5|7494.5|7490.2|7488.2|222
1696263000000|2023-10-02 16:10:00|7491.7|7489.7|7498.5|7496.5|7500.2|7498.2|7491.5|7489.5|231
1696263300000|2023-10-02 16:15:00|7498|7496|7495.7|7493.7|7500.5|7498.5|7494|7492|343
1696263600000|2023-10-02 16:20:00|7496|7494|7498.5|7496.5|7498.5|7496.5|7494|7492|279
1696263900000|2023-10-02 16:25:00|7498.2|7496.2|7496|7494|7499.5|7497.5|7493.5|7491.5|160
1696264200000|2023-10-02 16:30:00|7495.5|7493.5|7497.2|7495.2|7497.7|7495.7|7493.7|7491.7|226
1696264500000|2023-10-02 16:35:00|7497|7495|7495.2|7493.2|7499.2|7497.2|7493.5|7491.5|170
1696264800000|2023-10-02 16:40:00|7495|7493|7496|7494|7496.5|7494.5|7493.5|7491.5|372
1696265100000|2023-10-02 16:45:00|7495.5|7493.5|7490|7488|7496.5|7494.5|7489.5|7487.5|388
1696265400000|2023-10-02 16:50:00|7490.5|7488.5|7492|7490|7493.7|7491.7|7489.5|7487.5|241
1696265700000|2023-10-02 16:55:00|7491.7|7489.7|7494.2|7492.2|7494.5|7492.5|7490.2|7488.2|289
1696266000000|2023-10-02 17:00:00|7494|7492|7491|7489|7495|7493|7491|7489|200
1696266300000|2023-10-02 17:05:00|7491.5|7489.5|7489.5|7487.5|7492|7490|7488.5|7486.5|203
1696266600000|2023-10-02 17:10:00|7489.7|7487.7|7486|7484|7490.2|7488.2|7486|7484|323
1696266900000|2023-10-02 17:15:00|7486.2|7484.2|7493.5|7491.5|7495|7493|7486.2|7484.2|183
1696267200000|2023-10-02 17:20:00|7494.2|7492.2|7493.5|7491.5|7497|7495|7492.5|7490.5|153
1696267500000|2023-10-02 17:25:00|7494|7492|7495|7493|7498|7496|7493.7|7491.7|140
1696267800000|2023-10-02 17:30:00|7494.7|7492.7|7492.2|7490.2|7496.5|7494.5|7492|7490|69
1696268100000|2023-10-02 17:35:00|7492|7490|7491.2|7489.2|7493.5|7491.5|7491|7489|65
1696268400000|2023-10-02 17:40:00|7491|7489|7494.2|7492.2|7495.7|7493.7|7491|7489|126
1696268700000|2023-10-02 17:45:00|7494|7492|7494|7492|7496|7494|7492.7|7490.7|83
1696269000000|2023-10-02 17:50:00|7494.2|7492.2|7496|7494|7497.5|7495.5|7494|7492|125
1696269300000|2023-10-02 17:55:00|7496.2|7494.2|7494.2|7492.2|7496.5|7494.5|7492.5|7490.5|87
1696269600000|2023-10-02 18:00:00|7494.5|7492.5|7492.7|7490.7|7495.2|7493.2|7491.7|7489.7|104
1696269900000|2023-10-02 18:05:00|7493|7491|7498|7496|7498|7496|7493|7491|182
1696270200000|2023-10-02 18:10:00|7498.2|7496.2|7504.5|7502.5|7505.5|7503.5|7498|7496|495
1696270500000|2023-10-02 18:15:00|7504.7|7502.7|7498|7496|7505.2|7503.2|7497.5|7495.5|159
1696270800000|2023-10-02 18:20:00|7497.5|7495.5|7495.7|7493.7|7497.5|7495.5|7493|7491|85
1696271100000|2023-10-02 18:25:00|7496|7494|7492|7490|7496.2|7494.2|7491.5|7489.5|103
1696271400000|2023-10-02 18:30:00|7492.5|7490.5|7493.5|7491.5|7494.5|7492.5|7492|7490|102
1696271700000|2023-10-02 18:35:00|7493.7|7491.7|7489|7487|7494.7|7492.7|7488.7|7486.7|147
1696272000000|2023-10-02 18:40:00|7488.7|7486.7|7490.2|7488.2|7492.5|7490.5|7487.7|7485.7|237
1696272300000|2023-10-02 18:45:00|7490.5|7488.5|7494.7|7492.7|7495.2|7493.2|7490.2|7488.2|108
1696272600000|2023-10-02 18:50:00|7495|7493|7495.5|7493.5|7499|7497|7493.7|7491.7|123
1696272900000|2023-10-02 18:55:00|7495|7493|7495.5|7493.5|7496.2|7494.2|7492.7|7490.7|92
1696273200000|2023-10-02 19:00:00|7495|7493|7490.5|7488.5|7496.2|7494.2|7490|7488|110
1696273500000|2023-10-02 19:05:00|7490.7|7488.7|7496.5|7494.5|7497.7|7495.7|7490.2|7488.2|115
1696273800000|2023-10-02 19:10:00|7496.2|7494.2|7494.5|7492.5|7499|7497|7493|7491|170
1696274100000|2023-10-02 19:15:00|7494.2|7492.2|7496|7494|7498.7|7496.7|7494.2|7492.2|156
1696274400000|2023-10-02 19:20:00|7495.7|7493.7|7504.5|7502.5|7504.5|7502.5|7495|7493|149
1696274700000|2023-10-02 19:25:00|7504.2|7502.2|7500.5|7498.5|7504.5|7502.5|7499.7|7497.7|102
1696275000000|2023-10-02 19:30:00|7500.2|7498.2|7503|7501|7504.2|7502.2|7498.5|7496.5|92
1696275300000|2023-10-02 19:35:00|7503.2|7501.2|7502.2|7500.2|7503.2|7501.2|7498.7|7496.7|90
1696275600000|2023-10-02 19:40:00|7502|7500|7502|7500|7505|7503|7501.5|7499.5|86
1696275900000|2023-10-02 19:45:00|7501.5|7499.5|7504|7502|7507.2|7505.2|7501|7499|325
1696276200000|2023-10-02 19:50:00|7503.7|7501.7|7506|7504|7506.7|7504.7|7500.5|7498.5|204
1696276500000|2023-10-02 19:55:00|7506.2|7504.2|7507.9|7503.9|7507.9|7505|7502|7500|557
1696276800000|2023-10-02 20:00:00|7508.3|7504.3|7510.1|7506.1|7513.3|7509.3|7508.1|7504.1|0
1696277100000|2023-10-02 20:05:00|7510|7506|7509.9|7505.9|7510.4|7506.4|7509|7505|0
1696277400000|2023-10-02 20:10:00|7510.1|7506.1|7508.8|7504.8|7511.4|7507.4|7508.8|7504.8|0
1696277700000|2023-10-02 20:15:00|7508.7|7504.7|7509.8|7505.8|7510.2|7506.2|7508.5|7504.5|0
1696278000000|2023-10-02 20:20:00|7509.9|7505.9|7510.1|7506.1|7510.3|7506.3|7508.7|7504.7|0
1696278300000|2023-10-02 20:25:00|7510.2|7506.2|7509.9|7505.9|7510.4|7506.4|7509.5|7505.5|0
1696278600000|2023-10-02 20:30:00|7510|7506|7511.1|7507.1|7511.1|7507.1|7509.8|7505.8|0
1696278900000|2023-10-02 20:35:00|7511|7507|7511.4|7507.4|7511.8|7507.8|7510.2|7506.2|0
1696279200000|2023-10-02 20:40:00|7511.5|7507.5|7511.5|7507.5|7511.8|7507.8|7511.1|7507.1|0
1696279500000|2023-10-02 20:45:00|7511.4|7507.4|7510.9|7506.9|7511.7|7507.7|7510.5|7506.5|0
1696279800000|2023-10-02 20:50:00|7511|7507|7511.1|7507.1|7511.3|7507.3|7510.9|7506.9|0
1696280100000|2023-10-02 20:55:00|7511|7507|7509.1|7505.1|7511.1|7507.1|7509.1|7505.1|0
1696280400000|2023-10-02 21:00:00|7509|7505|7508.6|7504.6|7509.7|7505.7|7508.6|7504.6|0
1696280700000|2023-10-02 21:05:00|7508.5|7504.5|7508.1|7504.1|7508.6|7504.6|7507.7|7503.7|0
1696281000000|2023-10-02 21:10:00|7508|7504|7508.5|7504.5|7508.7|7504.7|7508|7504|0
1696281300000|2023-10-02 21:15:00|7508.4|7504.4|7507.6|7503.6|7508.5|7504.5|7507.5|7503.5|0
1696281600000|2023-10-02 21:20:00|7507.7|7503.7|7507.5|7503.5|7507.8|7503.8|7507.2|7503.2|0
1696281900000|2023-10-02 21:25:00|7507.6|7503.6|7508|7504|7508.1|7504.1|7507.6|7503.6|0
1696282200000|2023-10-02 21:30:00|7507.9|7503.9|7507.8|7503.8|7508.2|7504.2|7507.7|7503.7|0
1696282500000|2023-10-02 21:35:00|7507.9|7503.9|7507.9|7503.9|7507.9|7503.9|7507.8|7503.8|0
1696282800000|2023-10-02 21:40:00|7507.8|7503.8|7507.8|7503.8|7507.8|7503.8|7507.8|7503.8|0
1696283100000|2023-10-02 21:45:00|7507.9|7503.9|7507.9|7503.9|7508|7504|7507.8|7503.8|0
1696283400000|2023-10-02 21:50:00|7508|7504|7508|7504|7508.2|7504.2|7507.5|7503.5|0
1696283700000|2023-10-02 21:55:00|7507.8|7503.8|7507.6|7503.6|7507.9|7503.9|7507.1|7503.1|0
1696284000000|2023-10-02 22:00:00|7507.8|7503.8|7507.8|7503.8|7508.8|7504.8|7506.6|7502.6|0
1696284300000|2023-10-02 22:05:00|7507.9|7503.9|7507.5|7503.5|7508.5|7504.5|7507.5|7503.5|0
1696284600000|2023-10-02 22:10:00|7507.6|7503.6|7510.1|7506.1|7510.2|7506.2|7507.6|7503.6|0
1696284900000|2023-10-02 22:15:00|7510|7506|7511.1|7507.1|7511.4|7507.4|7510|7506|0
1696285200000|2023-10-02 22:20:00|7511|7507|7511.9|7507.9|7511.9|7507.9|7510.8|7506.8|0
1696285500000|2023-10-02 22:25:00|7511.8|7507.8|7512.4|7508.4|7512.4|7508.4|7511.5|7507.5|0
1696285800000|2023-10-02 22:30:00|7512.3|7508.3|7512.2|7508.2|7512.5|7508.5|7511.5|7507.5|0
1696286100000|2023-10-02 22:35:00|7512.1|7508.1|7511.2|7507.2|7512.1|7508.1|7511.2|7507.2|0
1696286400000|2023-10-02 22:40:00|7511.3|7507.3|7510|7506|7511.5|7507.5|7509.6|7505.6|0
1696286700000|2023-10-02 22:45:00|7509.9|7505.9|7510|7506|7510.3|7506.3|7509.6|7505.6|0
1696287000000|2023-10-02 22:50:00|7510.1|7506.1|7509.8|7505.8|7510.3|7506.3|7509.4|7505.4|0
1696287300000|2023-10-02 22:55:00|7509.9|7505.9|7508.5|7504.5|7510|7506|7507.6|7503.6|0
1696287600000|2023-10-02 23:00:00|7508.6|7504.6|7508.7|7504.7|7509.7|7505.7|7508|7504|0
1696287900000|2023-10-02 23:05:00|7510.3|7506.3|7511.3|7507.3|7511.6|7507.6|7510.3|7506.3|0
1696288200000|2023-10-02 23:10:00|7511.4|7507.4|7510.3|7506.3|7511.9|7507.9|7510|7506|0
1696288500000|2023-10-02 23:15:00|7510.5|7506.5|7509.5|7505.5|7510.5|7506.5|7509.3|7505.3|0
1696288800000|2023-10-02 23:20:00|7509.6|7505.6|7508.6|7504.6|7509.6|7505.6|7508.4|7504.4|0
1696289100000|2023-10-02 23:25:00|7508.5|7504.5|7507.4|7503.4|7508.7|7504.7|7507.4|7503.4|0
1696289400000|2023-10-02 23:30:00|7507.5|7503.5|7509.9|7505.9|7509.9|7505.9|7507.5|7503.5|0
1696289700000|2023-10-02 23:35:00|7509.8|7505.8|7510.1|7506.1|7510.8|7506.8|7509.5|7505.5|0
1696290000000|2023-10-02 23:40:00|7510.3|7506.3|7510.7|7506.7|7510.8|7506.8|7510.3|7506.3|0
1696290300000|2023-10-02 23:45:00|7510.8|7506.8|7512.5|7508.5|7514.4|7510.4|7510.8|7506.8|0
1696290600000|2023-10-02 23:50:00|7512.6|7508.6|7511.6|7507.6|7512.9|7508.9|7511.4|7507.4|0
1696290900000|2023-10-02 23:55:00|7511.7|7507.7|7510.4|7506.4|7511.9|7507.9|7509.7|7505.7|0
1696291200000|2023-10-03 00:00:00|7510.3|7506.3|7504.2|7501.2|7510.3|7506.3|7503|7500|258
1696291500000|2023-10-03 00:05:00|7504.5|7501.5|7498|7495|7504.5|7501.5|7497|7494|172
1696291800000|2023-10-03 00:10:00|7499|7496|7501.2|7498.2|7501.5|7498.5|7495|7492|74
1696292100000|2023-10-03 00:15:00|7501|7498|7499.5|7496.5|7502|7499|7497.7|7494.7|90
1696292400000|2023-10-03 00:20:00|7500|7497|7501.2|7498.2|7501.7|7498.7|7499.2|7496.2|33
1696292700000|2023-10-03 00:25:00|7501.5|7498.5|7501.2|7498.2|7501.7|7498.7|7500.2|7497.2|20
1696293000000|2023-10-03 00:30:00|7501.5|7498.5|7506.2|7503.2|7506.5|7503.5|7501.2|7498.2|25
1696293300000|2023-10-03 00:35:00|7506.5|7503.5|7509.7|7506.7|7512.7|7509.7|7506.5|7503.5|48
1696293600000|2023-10-03 00:40:00|7509.5|7506.5|7512.7|7509.7|7512.7|7509.7|7509.2|7506.2|13
1696293900000|2023-10-03 00:45:00|7512.5|7509.5|7514.2|7511.2|7514.2|7511.2|7510.5|7507.5|26
1696294200000|2023-10-03 00:50:00|7513.7|7510.7|7515.5|7512.5|7515.7|7512.7|7511.7|7508.7|18
1696294500000|2023-10-03 00:55:00|7515.2|7512.2|7512.2|7509.2|7515.2|7512.2|7509.7|7506.7|28
1696294800000|2023-10-03 01:00:00|7512|7509|7510.7|7507.7|7512.7|7509.7|7510.5|7507.5|39
1696295100000|2023-10-03 01:05:00|7510.5|7507.5|7506.7|7503.7|7511.7|7508.7|7506.7|7503.7|49
1696295400000|2023-10-03 01:10:00|7505.7|7502.7|7499.7|7496.7|7505.7|7502.7|7499.2|7496.2|94
1696295700000|2023-10-03 01:15:00|7500|7497|7506.2|7503.2|7506.2|7503.2|7500|7497|84
1696296000000|2023-10-03 01:20:00|7506|7503|7508.2|7505.2|7509|7506|7505.7|7502.7|29
1696296300000|2023-10-03 01:25:00|7508|7505|7502.7|7499.7|7508|7505|7501.2|7498.2|11
1696296600000|2023-10-03 01:30:00|7503|7500|7502.2|7499.2|7504.7|7501.7|7499.5|7496.5|19
1696296900000|2023-10-03 01:35:00|7502|7499|7506.2|7503.2|7507.7|7504.7|7500.5|7497.5|30
1696297200000|2023-10-03 01:40:00|7506.5|7503.5|7508.7|7505.7|7509.2|7506.2|7505.7|7502.7|13
1696297500000|2023-10-03 01:45:00|7508.5|7505.5|7508.2|7505.2|7508.7|7505.7|7505.2|7502.2|19
1696297800000|2023-10-03 01:50:00|7507.7|7504.7|7506|7503|7507.7|7504.7|7505.7|7502.7|14
1696298100000|2023-10-03 01:55:00|7505.7|7502.7|7505.7|7502.7|7506.2|7503.2|7504.7|7501.7|8
1696298400000|2023-10-03 02:00:00|7506|7503|7506.7|7503.7|7507.7|7504.7|7505.7|7502.7|56
1696298700000|2023-10-03 02:05:00|7507|7504|7506.2|7503.2|7507|7504|7504.2|7501.2|13
1696299000000|2023-10-03 02:10:00|7506|7503|7507.7|7504.7|7508.2|7505.2|7505.5|7502.5|6
1696299300000|2023-10-03 02:15:00|7508|7505|7510.5|7507.5|7511|7508|7508|7505|25
1696299600000|2023-10-03 02:20:00|7510.7|7507.7|7510.2|7507.2|7511.2|7508.2|7507.2|7504.2|18
1696299900000|2023-10-03 02:25:00|7510.5|7507.5|7511.2|7508.2|7511.7|7508.7|7510.5|7507.5|6
1696300200000|2023-10-03 02:30:00|7511|7508|7511.5|7508.5|7512.5|7509.5|7509.7|7506.7|18
1696300500000|2023-10-03 02:35:00|7511.7|7508.7|7509|7506|7511.7|7508.7|7509|7506|7
1696300800000|2023-10-03 02:40:00|7508.7|7505.7|7508.7|7505.7|7509|7506|7508|7505|12
1696301100000|2023-10-03 02:45:00|7509|7506|7508.2|7505.2|7510.2|7507.2|7507.7|7504.7|17
1696301400000|2023-10-03 02:50:00|7508.7|7505.7|7506.5|7503.5|7508.7|7505.7|7506.2|7503.2|14
1696301700000|2023-10-03 02:55:00|7506.2|7503.2|7506.5|7503.5|7507.2|7504.2|7505|7502|2
1696302000000|2023-10-03 03:00:00|7506.7|7503.7|7507.2|7504.2|7508.2|7505.2|7506.5|7503.5|10
1696302300000|2023-10-03 03:05:00|7507|7504|7505.7|7502.7|7507.2|7504.2|7505.2|7502.2|16
1696302600000|2023-10-03 03:10:00|7506|7503|7505|7502|7507.2|7504.2|7505|7502|13
1696302900000|2023-10-03 03:15:00|7505.2|7502.2|7505.2|7502.2|7505.5|7502.5|7504.7|7501.7|7
1696303200000|2023-10-03 03:20:00|7505|7502|7505.5|7502.5|7507.2|7504.2|7504.5|7501.5|28
1696303500000|2023-10-03 03:25:00|7505.2|7502.2|7505.7|7502.7|7506.2|7503.2|7504.2|7501.2|6
1696303800000|2023-10-03 03:30:00|7505.5|7502.5|7505.2|7502.2|7506.7|7503.7|7503.7|7500.7|31
1696304100000|2023-10-03 03:35:00|7505.5|7502.5|7506.7|7503.7|7508.2|7505.2|7504.7|7501.7|17
1696304400000|2023-10-03 03:40:00|7507.2|7504.2|7508.2|7505.2|7509.7|7506.7|7506.5|7503.5|0
1696304700000|2023-10-03 03:45:00|7508.7|7505.7|7506.2|7503.2|7509.2|7506.2|7505.7|7502.7|6
1696305000000|2023-10-03 03:50:00|7506|7503|7504.2|7501.2|7506|7503|7504|7501|2
1696305300000|2023-10-03 03:55:00|7504.5|7501.5|7503.5|7500.5|7504.7|7501.7|7503.5|7500.5|5
1696305600000|2023-10-03 04:00:00|7503.7|7500.7|7500.7|7497.7|7503.7|7500.7|7500|7497|15
1696305900000|2023-10-03 04:05:00|7501.2|7498.2|7503.7|7500.7|7504|7501|7501.2|7498.2|3
1696306200000|2023-10-03 04:10:00|7504|7501|7504.7|7501.7|7505.7|7502.7|7504|7501|7
1696306500000|2023-10-03 04:15:00|7505.2|7502.2|7501.2|7498.2|7505.2|7502.2|7501|7498|16
1696306800000|2023-10-03 04:20:00|7501|7498|7496.2|7493.2|7501|7498|7494.2|7491.2|24
1696307100000|2023-10-03 04:25:00|7496.5|7493.5|7495.7|7492.7|7496.7|7493.7|7495.5|7492.5|24
1696307400000|2023-10-03 04:30:00|7496|7493|7497|7494|7498.7|7495.7|7496|7493|13
1696307700000|2023-10-03 04:35:00|7497.2|7494.2|7499.7|7496.7|7499.7|7496.7|7497|7494|0
1696308000000|2023-10-03 04:40:00|7499.5|7496.5|7497.7|7494.7|7500.7|7497.7|7496.7|7493.7|6
1696308300000|2023-10-03 04:45:00|7497.5|7494.5|7494.7|7491.7|7497.5|7494.5|7494.2|7491.2|5
1696308600000|2023-10-03 04:50:00|7495|7492|7497.2|7494.2|7497.7|7494.7|7492.7|7489.7|14
1696308900000|2023-10-03 04:55:00|7496.7|7493.7|7490.2|7487.2|7497.7|7494.7|7490.2|7487.2|71
1696309200000|2023-10-03 05:00:00|7490|7487|7483|7480|7491|7488|7480.7|7477.7|175
1696309500000|2023-10-03 05:05:00|7483.2|7480.2|7483.7|7480.7|7484.2|7481.2|7477.7|7474.7|30
1696309800000|2023-10-03 05:10:00|7484|7481|7483.7|7480.7|7489.5|7486.5|7483.2|7480.2|92
1696310100000|2023-10-03 05:15:00|7484|7481|7484.2|7481.2|7487.7|7484.7|7483.7|7480.7|39
1696310400000|2023-10-03 05:20:00|7484.7|7481.7|7484|7481|7487.7|7484.7|7483.7|7480.7|13
1696310700000|2023-10-03 05:25:00|7484.2|7481.2|7485.7|7482.7|7486.2|7483.2|7483.5|7480.5|24
1696311000000|2023-10-03 05:30:00|7485.2|7482.2|7484.7|7481.7|7488.2|7485.2|7483|7480|35
1696311300000|2023-10-03 05:35:00|7485|7482|7486.5|7483.5|7488|7485|7483.7|7480.7|50
1696311600000|2023-10-03 05:40:00|7485.7|7482.7|7486.7|7483.7|7487.5|7484.5|7484.7|7481.7|49
1696311900000|2023-10-03 05:45:00|7486.2|7483.2|7489.2|7486.2|7490|7487|7485.7|7482.7|39
1696312200000|2023-10-03 05:50:00|7489|7486|7489.7|7486.7|7491.7|7488.7|7488.7|7485.7|41
1696312500000|2023-10-03 05:55:00|7490|7487|7493|7490|7493|7490|7489.5|7486.5|48
1696312800000|2023-10-03 06:00:00|7491.7|7488.7|7494|7492|7498.2|7496.2|7489.5|7487.5|533
1696313100000|2023-10-03 06:05:00|7493.7|7491.7|7495.7|7493.7|7495.7|7493.7|7490.5|7488.5|227
1696313400000|2023-10-03 06:10:00|7495.5|7493.5|7495.7|7493.7|7497.2|7495.2|7493|7491|142
1696313700000|2023-10-03 06:15:00|7495.5|7493.5|7494.7|7492.7|7498|7496|7494|7492|181
1696314000000|2023-10-03 06:20:00|7495|7493|7493.2|7491.2|7495.7|7493.7|7491|7489|56
1696314300000|2023-10-03 06:25:00|7493|7491|7493|7491|7495|7493|7491.5|7489.5|89
1696314600000|2023-10-03 06:30:00|7493.2|7491.2|7494.2|7492.2|7495.7|7493.7|7493.2|7491.2|67
1696314900000|2023-10-03 06:35:00|7494|7492|7496.5|7494.5|7497|7495|7492.7|7490.7|186
1696315200000|2023-10-03 06:40:00|7496.7|7494.7|7496.5|7494.5|7498|7496|7495.2|7493.2|112
1696315500000|2023-10-03 06:45:00|7496.7|7494.7|7494.2|7492.2|7498|7496|7492|7490|204
1696315800000|2023-10-03 06:50:00|7494|7492|7491.7|7489.7|7496|7494|7490.5|7488.5|155
1696316100000|2023-10-03 06:55:00|7491.5|7489.5|7494.5|7492.5|7497.2|7495.2|7491|7489|260
1696316400000|2023-10-03 07:00:00|7494|7493|7503.7|7502.7|7504.2|7503.2|7489|7488|2873
1696316700000|2023-10-03 07:05:00|7504.5|7503.5|7503.7|7502.7|7514|7513|7502|7501|1898
1696317000000|2023-10-03 07:10:00|7503.5|7502.5|7504.7|7503.7|7506.7|7505.7|7497.5|7496.5|704
1696317300000|2023-10-03 07:15:00|7504.5|7503.5|7500|7499|7511.2|7510.2|7497|7496|921
1696317600000|2023-10-03 07:20:00|7499.7|7498.7|7508.2|7507.2|7510.2|7509.2|7498.5|7497.5|556
1696317900000|2023-10-03 07:25:00|7508|7507|7506.2|7505.2|7510.5|7509.5|7502|7501|731
1696318200000|2023-10-03 07:30:00|7507.2|7506.2|7507.2|7506.2|7510.5|7509.5|7504|7503|812
1696318500000|2023-10-03 07:35:00|7507|7506|7519.7|7518.7|7520|7519|7506.5|7505.5|1024
1696318800000|2023-10-03 07:40:00|7519.5|7518.5|7521.6|7520.6|7524.2|7523.2|7517.7|7516.7|790
1696319100000|2023-10-03 07:45:00|7521.9|7520.9|7510.6|7509.6|7522.2|7521.2|7510.6|7509.6|770
1696319400000|2023-10-03 07:50:00|7510.4|7509.4|7508.4|7507.4|7514.4|7513.4|7506.4|7505.4|802
1696319700000|2023-10-03 07:55:00|7508.1|7507.1|7504.6|7503.6|7509.9|7508.9|7503.4|7502.4|608
1696320000000|2023-10-03 08:00:00|7504.9|7503.9|7520.4|7519.4|7521.1|7520.1|7504.9|7503.9|592
1696320300000|2023-10-03 08:05:00|7520.9|7519.9|7527.6|7526.6|7528.4|7527.4|7518.6|7517.6|681
1696320600000|2023-10-03 08:10:00|7527.9|7526.9|7535.9|7534.9|7535.9|7534.9|7527.4|7526.4|613
1696320900000|2023-10-03 08:15:00|7536.1|7535.1|7542.4|7541.4|7543.9|7542.9|7536.1|7535.1|796
1696321200000|2023-10-03 08:20:00|7541.9|7540.9|7533.9|7532.9|7542.9|7541.9|7531.9|7530.9|444
1696321500000|2023-10-03 08:25:00|7534.1|7533.1|7539.1|7538.1|7541.4|7540.4|7533.4|7532.4|392
1696321800000|2023-10-03 08:30:00|7539.4|7538.4|7536.9|7535.9|7541.4|7540.4|7534.9|7533.9|284
1696322100000|2023-10-03 08:35:00|7536.6|7535.6|7535.4|7534.4|7538.4|7537.4|7533.4|7532.4|494
1696322400000|2023-10-03 08:40:00|7535.6|7534.6|7537.4|7536.4|7537.9|7536.9|7534.6|7533.6|350
1696322700000|2023-10-03 08:45:00|7536.9|7535.9|7541.1|7540.1|7542.4|7541.4|7533.4|7532.4|333
1696323000000|2023-10-03 08:50:00|7540.9|7539.9|7540.4|7539.4|7543.4|7542.4|7536.9|7535.9|496
1696323300000|2023-10-03 08:55:00|7540.1|7539.1|7544.6|7543.6|7544.9|7543.9|7540.1|7539.1|603
1696323600000|2023-10-03 09:00:00|7544.4|7543.4|7543.4|7542.4|7546.9|7545.9|7535.9|7534.9|532
1696323900000|2023-10-03 09:05:00|7543.1|7542.1|7537.4|7536.4|7543.1|7542.1|7535.9|7534.9|369
1696324200000|2023-10-03 09:10:00|7537.1|7536.1|7536.6|7535.6|7537.9|7536.9|7532.6|7531.6|370
1696324500000|2023-10-03 09:15:00|7536.4|7535.4|7543.4|7542.4|7543.9|7542.9|7536.4|7535.4|280
1696324800000|2023-10-03 09:20:00|7543.1|7542.1|7535.9|7534.9|7543.1|7542.1|7534.4|7533.4|285
1696325100000|2023-10-03 09:25:00|7535.6|7534.6|7538.1|7537.1|7540.1|7539.1|7535.4|7534.4|257
1696325400000|2023-10-03 09:30:00|7537.9|7536.9|7536.4|7535.4|7539.9|7538.9|7533.6|7532.6|296
1696325700000|2023-10-03 09:35:00|7536.1|7535.1|7535.1|7534.1|7538.9|7537.9|7534.4|7533.4|378
1696326000000|2023-10-03 09:40:00|7534.9|7533.9|7529.4|7528.4|7535.9|7534.9|7527.9|7526.9|449
1696326300000|2023-10-03 09:45:00|7529.1|7528.1|7527.4|7526.4|7530.4|7529.4|7525.6|7524.6|491
1696326600000|2023-10-03 09:50:00|7527.1|7526.1|7532.9|7531.9|7534.4|7533.4|7527.1|7526.1|259
1696326900000|2023-10-03 09:55:00|7532.6|7531.6|7526.9|7525.9|7532.9|7531.9|7525.9|7524.9|367
1696327200000|2023-10-03 10:00:00|7527.1|7526.1|7532.9|7531.9|7535.4|7534.4|7526.9|7525.9|266
1696327500000|2023-10-03 10:05:00|7532.6|7531.6|7531.4|7530.4|7533.9|7532.9|7530.4|7529.4|178
1696327800000|2023-10-03 10:10:00|7531.9|7530.9|7524.1|7523.1|7532.9|7531.9|7523.1|7522.1|416
1696328100000|2023-10-03 10:15:00|7523.9|7522.9|7520.6|7519.6|7524.9|7523.9|7520.4|7519.4|398
1696328400000|2023-10-03 10:20:00|7520.4|7519.4|7527.9|7526.9|7529.1|7528.1|7519.6|7518.6|331
1696328700000|2023-10-03 10:25:00|7527.6|7526.6|7538.9|7537.9|7538.9|7537.9|7527.6|7526.6|293
1696329000000|2023-10-03 10:30:00|7539.4|7538.4|7540.6|7539.6|7542.1|7541.1|7537.4|7536.4|565
1696329300000|2023-10-03 10:35:00|7540.4|7539.4|7532.4|7531.4|7540.6|7539.6|7531.4|7530.4|206
1696329600000|2023-10-03 10:40:00|7531.9|7530.9|7519.9|7518.9|7532.4|7531.4|7519.9|7518.9|463
1696329900000|2023-10-03 10:45:00|7520.4|7519.4|7525.9|7524.9|7526.4|7525.4|7519.9|7518.9|262
1696330200000|2023-10-03 10:50:00|7525.6|7524.6|7525.4|7524.4|7525.9|7524.9|7522.6|7521.6|193
1696330500000|2023-10-03 10:55:00|7525.1|7524.1|7522.4|7521.4|7527.9|7526.9|7521.9|7520.9|434
1696330800000|2023-10-03 11:00:00|7520.9|7519.9|7518.6|7517.6|7522.4|7521.4|7515.9|7514.9|443
1696331100000|2023-10-03 11:05:00|7518.4|7517.4|7519.4|7518.4|7523.4|7522.4|7517.6|7516.6|498
1696331400000|2023-10-03 11:10:00|7519.1|7518.1|7513.9|7512.9|7519.4|7518.4|7510.9|7509.9|565
1696331700000|2023-10-03 11:15:00|7514.1|7513.1|7509.1|7508.1|7514.9|7513.9|7506.4|7505.4|369
1696332000000|2023-10-03 11:20:00|7508.9|7507.9|7504.4|7503.4|7512.1|7511.1|7502.9|7501.9|538
1696332300000|2023-10-03 11:25:00|7504.1|7503.1|7507.4|7506.4|7507.9|7506.9|7501.1|7500.1|463
1696332600000|2023-10-03 11:30:00|7506.9|7505.9|7507.4|7506.4|7512.1|7511.1|7506.9|7505.9|539
1696332900000|2023-10-03 11:35:00|7507.1|7506.1|7505.1|7504.1|7507.1|7506.1|7499.4|7498.4|455
1696333200000|2023-10-03 11:40:00|7504.9|7503.9|7503.6|7502.6|7506.4|7505.4|7502.9|7501.9|465
1696333500000|2023-10-03 11:45:00|7503.4|7502.4|7498.4|7497.4|7504.4|7503.4|7498.4|7497.4|598
1696333800000|2023-10-03 11:50:00|7498.1|7497.1|7500.1|7499.1|7502.6|7501.6|7496.9|7495.9|567
1696334100000|2023-10-03 11:55:00|7499.9|7498.9|7502.9|7501.9|7502.9|7501.9|7497.9|7496.9|449
1696334400000|2023-10-03 12:00:00|7502.6|7501.6|7494.6|7493.6|7502.9|7501.9|7492.4|7491.4|624
1696334700000|2023-10-03 12:05:00|7494.4|7493.4|7490.6|7489.6|7494.9|7493.9|7487.4|7486.4|864
1696335000000|2023-10-03 12:10:00|7490.4|7489.4|7495.4|7494.4|7496.6|7495.6|7490.1|7489.1|716
1696335300000|2023-10-03 12:15:00|7494.9|7493.9|7493.4|7492.4|7495.1|7494.1|7486.9|7485.9|548
1696335600000|2023-10-03 12:20:00|7493.1|7492.1|7493.9|7492.9|7497.6|7496.6|7490.1|7489.1|513
1696335900000|2023-10-03 12:25:00|7493.6|7492.6|7497.9|7496.9|7502.6|7501.6|7493.6|7492.6|561
1696336200000|2023-10-03 12:30:00|7497.4|7496.4|7495.4|7494.4|7497.9|7496.9|7490.6|7489.6|431
1696336500000|2023-10-03 12:35:00|7495.1|7494.1|7488.1|7487.1|7497.1|7496.1|7487.4|7486.4|663
1696336800000|2023-10-03 12:40:00|7487.9|7486.9|7483.1|7482.1|7488.6|7487.6|7479.6|7478.6|537
1696337100000|2023-10-03 12:45:00|7483.4|7482.4|7487.1|7486.1|7490.4|7489.4|7482.1|7481.1|560
1696337400000|2023-10-03 12:50:00|7487.4|7486.4|7483.1|7482.1|7488.1|7487.1|7482.4|7481.4|610
1696337700000|2023-10-03 12:55:00|7483.4|7482.4|7487.4|7486.4|7488.1|7487.1|7481.9|7480.9|531
1696338000000|2023-10-03 13:00:00|7486.9|7485.9|7494.1|7493.1|7494.9|7493.9|7483.9|7482.9|595
1696338300000|2023-10-03 13:05:00|7493.9|7492.9|7492.6|7491.6|7496.9|7495.9|7491.4|7490.4|429
1696338600000|2023-10-03 13:10:00|7492.9|7491.9|7491.1|7490.1|7494.4|7493.4|7489.4|7488.4|386
1696338900000|2023-10-03 13:15:00|7490.9|7489.9|7494.9|7493.9|7496.9|7495.9|7490.9|7489.9|363
1696339200000|2023-10-03 13:20:00|7495.1|7494.1|7498.1|7497.1|7498.4|7497.4|7492.9|7491.9|379
1696339500000|2023-10-03 13:25:00|7497.6|7496.6|7507.9|7506.9|7508.4|7507.4|7497.4|7496.4|777
1696339800000|2023-10-03 13:30:00|7507.6|7506.6|7512.6|7511.6|7513.9|7512.9|7503.9|7502.9|1772
1696340100000|2023-10-03 13:35:00|7512.9|7511.9|7502.4|7501.4|7514.1|7513.1|7496.4|7495.4|1124
1696340400000|2023-10-03 13:40:00|7502.9|7501.9|7508.1|7507.1|7509.6|7508.6|7497.9|7496.9|844
1696340700000|2023-10-03 13:45:00|7507.9|7506.9|7512.4|7511.4|7513.1|7512.1|7500.9|7499.9|678
1696341000000|2023-10-03 13:50:00|7512.6|7511.6|7503.6|7502.6|7513.1|7512.1|7499.1|7498.1|770
1696341300000|2023-10-03 13:55:00|7503.4|7502.4|7500.9|7499.9|7505.4|7504.4|7498.9|7497.9|656
1696341600000|2023-10-03 14:00:00|7501.1|7500.1|7486.4|7485.4|7501.1|7500.1|7486.1|7485.1|1732
1696341900000|2023-10-03 14:05:00|7485.9|7484.9|7481.9|7480.9|7490.1|7489.1|7479.4|7478.4|1196
1696342200000|2023-10-03 14:10:00|7481.5|7480.5|7485.7|7484.7|7499.5|7498.5|7481.5|7480.5|1209
1696342500000|2023-10-03 14:15:00|7485.5|7484.5|7470.2|7469.2|7485.7|7484.7|7467.7|7466.7|1515
1696342800000|2023-10-03 14:20:00|7470|7469|7476|7475|7478|7477|7468|7467|924
1696343100000|2023-10-03 14:25:00|7475.7|7474.7|7478.2|7477.2|7489.5|7488.5|7475.5|7474.5|853
1696343400000|2023-10-03 14:30:00|7477.2|7476.2|7477.7|7476.7|7484.7|7483.7|7475.2|7474.2|747
1696343700000|2023-10-03 14:35:00|7477.5|7476.5|7471.2|7470.2|7483.2|7482.2|7471.2|7470.2|651
1696344000000|2023-10-03 14:40:00|7471|7470|7475.2|7474.2|7480|7479|7470.5|7469.5|699
1696344300000|2023-10-03 14:45:00|7475|7474|7469.2|7468.2|7476.5|7475.5|7466.7|7465.7|661
1696344600000|2023-10-03 14:50:00|7469|7468|7476.7|7475.7|7477|7476|7465.5|7464.5|692
1696344900000|2023-10-03 14:55:00|7477.2|7476.2|7480.5|7479.5|7482.5|7481.5|7476|7475|840
1696345200000|2023-10-03 15:00:00|7480.2|7479.2|7475|7474|7484|7483|7474.7|7473.7|1272
1696345500000|2023-10-03 15:05:00|7474.7|7473.7|7476|7475|7479.7|7478.7|7474.2|7473.2|742
1696345800000|2023-10-03 15:10:00|7476.5|7475.5|7470.2|7469.2|7477.2|7476.2|7468.2|7467.2|800
1696346100000|2023-10-03 15:15:00|7470|7469|7476.2|7475.2|7478|7477|7469.5|7468.5|693
1696346400000|2023-10-03 15:20:00|7476|7475|7476.5|7475.5|7478.7|7477.7|7473|7472|1126
1696346700000|2023-10-03 15:25:00|7476.2|7475.2|7476.5|7474.5|7476.7|7475.5|7471.5|7470.5|4297
1696347000000|2023-10-03 15:30:00|7476|7474|7471.2|7469.2|7479.5|7477.5|7469|7467|8173
1696347300000|2023-10-03 15:35:00|7471|7469|7470|7468|7472.7|7470.7|7466.2|7464.2|2040
1696347600000|2023-10-03 15:40:00|7470.5|7468.5|7468.5|7466.5|7473|7471|7468|7466|937
1696347900000|2023-10-03 15:45:00|7468|7466|7466|7464|7470.2|7468.2|7465|7463|700
1696348200000|2023-10-03 15:50:00|7465.5|7463.5|7467|7465|7470.2|7468.2|7465|7463|743
1696348500000|2023-10-03 15:55:00|7467.5|7465.5|7471.2|7469.2|7473.2|7471.2|7467|7465|685
1696348800000|2023-10-03 16:00:00|7471.5|7469.5|7480|7478|7480.5|7478.5|7471.5|7469.5|507
1696349100000|2023-10-03 16:05:00|7479.5|7477.5|7480.2|7478.2|7483.2|7481.2|7478.7|7476.7|400
1696349400000|2023-10-03 16:10:00|7480|7478|7478|7476|7480.2|7478.2|7477|7475|228
1696349700000|2023-10-03 16:15:00|7478.2|7476.2|7481.7|7479.7|7485|7483|7477.7|7475.7|500
1696350000000|2023-10-03 16:20:00|7482|7480|7479.7|7477.7|7482.5|7480.5|7476.2|7474.2|230
1696350300000|2023-10-03 16:25:00|7479.5|7477.5|7485.2|7483.2|7485.2|7483.2|7477|7475|396
1696350600000|2023-10-03 16:30:00|7485.5|7483.5|7484|7482|7487.5|7485.5|7484|7482|319
1696350900000|2023-10-03 16:35:00|7484.2|7482.2|7481.7|7479.7|7484.2|7482.2|7480|7478|146
1696351200000|2023-10-03 16:40:00|7481.5|7479.5|7476.7|7474.7|7485.2|7483.2|7476.7|7474.7|179
1696351500000|2023-10-03 16:45:00|7477|7475|7482.5|7480.5|7483|7481|7477|7475|116
1696351800000|2023-10-03 16:50:00|7482.2|7480.2|7479.7|7477.7|7482.2|7480.2|7478.2|7476.2|227
1696352100000|2023-10-03 16:55:00|7480|7478|7480|7478|7483.2|7481.2|7478.2|7476.2|161
1696352400000|2023-10-03 17:00:00|7479.7|7477.7|7483|7481|7486|7484|7479.5|7477.5|140
1696352700000|2023-10-03 17:05:00|7483.2|7481.2|7480.5|7478.5|7484|7482|7480.2|7478.2|81
1696353000000|2023-10-03 17:10:00|7480.7|7478.7|7479.5|7477.5|7481.2|7479.2|7477.5|7475.5|122
1696353300000|2023-10-03 17:15:00|7479.7|7477.7|7478|7476|7480.5|7478.5|7477.5|7475.5|206
1696353600000|2023-10-03 17:20:00|7477.7|7475.7|7478|7476|7478.7|7476.7|7475.7|7473.7|249
1696353900000|2023-10-03 17:25:00|7477.5|7475.5|7479|7477|7479.2|7477.2|7476|7474|136
1696354200000|2023-10-03 17:30:00|7479.2|7477.2|7477.5|7475.5|7480|7478|7476.7|7474.7|134
1696354500000|2023-10-03 17:35:00|7478|7476|7474.7|7472.7|7478|7476|7473.5|7471.5|179
1696354800000|2023-10-03 17:40:00|7475|7473|7474|7472|7477|7475|7474|7472|243
1696355100000|2023-10-03 17:45:00|7474.2|7472.2|7468|7466|7474.7|7472.7|7468|7466|82
1696355400000|2023-10-03 17:50:00|7468.2|7466.2|7468.2|7466.2|7470|7468|7466|7464|123
1696355700000|2023-10-03 17:55:00|7468|7466|7465.7|7463.7|7468|7466|7464.5|7462.5|86
1696356000000|2023-10-03 18:00:00|7465.5|7463.5|7464|7462|7468|7466|7463.5|7461.5|118
1696356300000|2023-10-03 18:05:00|7464.5|7462.5|7461.5|7459.5|7465.2|7463.2|7460.7|7458.7|115
1696356600000|2023-10-03 18:10:00|7462|7460|7461.7|7459.7|7463|7461|7460.5|7458.5|87
1696356900000|2023-10-03 18:15:00|7461.5|7459.5|7463|7461|7463|7461|7459|7457|120
1696357200000|2023-10-03 18:20:00|7463.2|7461.2|7462.5|7460.5|7463.5|7461.5|7460.7|7458.7|128
1696357500000|2023-10-03 18:25:00|7462.7|7460.7|7463|7461|7464|7462|7461.2|7459.2|144
1696357800000|2023-10-03 18:30:00|7462.5|7460.5|7463.5|7461.5|7464.5|7462.5|7461.5|7459.5|79
1696358100000|2023-10-03 18:35:00|7463.2|7461.2|7467.2|7465.2|7467.7|7465.7|7462.2|7460.2|170
1696358400000|2023-10-03 18:40:00|7467|7465|7467.5|7465.5|7468.5|7466.5|7465.7|7463.7|87
1696358700000|2023-10-03 18:45:00|7467|7465|7467.5|7465.5|7469.5|7467.5|7466|7464|66
1696359000000|2023-10-03 18:50:00|7467.7|7465.7|7469|7467|7470.2|7468.2|7467|7465|89
1696359300000|2023-10-03 18:55:00|7468.5|7466.5|7468.7|7466.7|7469.7|7467.7|7467|7465|113
1696359600000|2023-10-03 19:00:00|7468.5|7466.5|7467.7|7465.7|7470|7468|7465.5|7463.5|97
1696359900000|2023-10-03 19:05:00|7468|7466|7466|7464|7468.2|7466.2|7464|7462|58
1696360200000|2023-10-03 19:10:00|7466.2|7464.2|7464|7462|7467|7465|7463.5|7461.5|124
1696360500000|2023-10-03 19:15:00|7463.7|7461.7|7466|7464|7467.5|7465.5|7463.2|7461.2|85
1696360800000|2023-10-03 19:20:00|7465.7|7463.7|7469|7467|7469.5|7467.5|7465.7|7463.7|112
1696361100000|2023-10-03 19:25:00|7469.2|7467.2|7467.7|7465.7|7469.5|7467.5|7466.5|7464.5|173
1696361400000|2023-10-03 19:30:00|7468|7466|7466.2|7464.2|7468.5|7466.5|7465.5|7463.5|125
1696361700000|2023-10-03 19:35:00|7466.5|7464.5|7469.5|7467.5|7470|7468|7466|7464|282
1696362000000|2023-10-03 19:40:00|7469.2|7467.2|7473.5|7471.5|7475.5|7473.5|7469|7467|131
1696362300000|2023-10-03 19:45:00|7473.7|7471.7|7476.5|7474.5|7476.5|7474.5|7471.5|7469.5|337
1696362600000|2023-10-03 19:50:00|7475.5|7473.5|7477|7475|7481.5|7479.5|7474.2|7472.2|868
1696362900000|2023-10-03 19:55:00|7476.7|7474.7|7476.7|7472.7|7482|7480|7472.5|7470.5|1184
1696363200000|2023-10-03 20:00:00|7476.8|7472.8|7480.1|7476.1|7481.1|7477.1|7476.7|7472.7|0
1696363500000|2023-10-03 20:05:00|7480.2|7476.2|7478.1|7474.1|7480.7|7476.7|7478.1|7474.1|0
1696363800000|2023-10-03 20:10:00|7478|7474|7477.7|7473.7|7478.4|7474.4|7477.1|7473.1|0
1696364100000|2023-10-03 20:15:00|7477.8|7473.8|7478.7|7474.7|7478.7|7474.7|7477.1|7473.1|0
1696364400000|2023-10-03 20:20:00|7478.5|7474.5|7478.1|7474.1|7479|7475|7478.1|7474.1|0
1696364700000|2023-10-03 20:25:00|7477.9|7473.9|7476.3|7472.3|7477.9|7473.9|7476.1|7472.1|0
1696365000000|2023-10-03 20:30:00|7476.1|7472.1|7474.5|7470.5|7476.1|7472.1|7474.5|7470.5|0
1696365300000|2023-10-03 20:35:00|7474.6|7470.6|7472|7468|7474.9|7470.9|7471.4|7467.4|0
1696365600000|2023-10-03 20:40:00|7472.1|7468.1|7473.1|7469.1|7473.1|7469.1|7472|7468|0
1696365900000|2023-10-03 20:45:00|7473.2|7469.2|7472.4|7468.4|7474|7470|7472.4|7468.4|0
1696366200000|2023-10-03 20:50:00|7472.5|7468.5|7470.2|7466.2|7473|7469|7470.2|7466.2|0
1696366500000|2023-10-03 20:55:00|7470.1|7466.1|7469.6|7465.6|7470.3|7466.3|7469.3|7465.3|0
1696366800000|2023-10-03 21:00:00|7469.7|7465.7|7468.3|7464.3|7469.7|7465.7|7468.3|7464.3|0
1696367100000|2023-10-03 21:05:00|7467.6|7463.6|7468.3|7464.3|7468.8|7464.8|7467.6|7463.6|0
1696367400000|2023-10-03 21:10:00|7468.4|7464.4|7468.4|7464.4|7469.1|7465.1|7467.3|7463.3|0
1696367700000|2023-10-03 21:15:00|7468.3|7464.3|7468.1|7464.1|7468.4|7464.4|7467.7|7463.7|0
1696368000000|2023-10-03 21:20:00|7468|7464|7468.6|7464.6|7469|7465|7467.9|7463.9|0
1696368300000|2023-10-03 21:25:00|7468.7|7464.7|7468.6|7464.6|7468.9|7464.9|7468.3|7464.3|0
1696368600000|2023-10-03 21:30:00|7468.7|7464.7|7469.2|7465.2|7469.2|7465.2|7468.7|7464.7|0
1696368900000|2023-10-03 21:35:00|7469.3|7465.3|7468.6|7464.6|7469.4|7465.4|7468.6|7464.6|0
1696369200000|2023-10-03 21:40:00|7468.5|7464.5|7468.4|7464.4|7468.5|7464.5|7468.3|7464.3|0
1696369500000|2023-10-03 21:45:00|7468.5|7464.5|7468.4|7464.4|7468.6|7464.6|7468.3|7464.3|0
1696369800000|2023-10-03 21:50:00|7468.5|7464.5|7470|7466|7470.2|7466.2|7468.3|7464.3|0
1696370100000|2023-10-03 21:55:00|7470.1|7466.1|7469.9|7465.9|7470.2|7466.2|7469.7|7465.7|0
1696370400000|2023-10-03 22:00:00|7470.1|7466.1|7469.9|7465.9|7472.3|7468.3|7469.7|7465.7|0
1696370700000|2023-10-03 22:05:00|7469.8|7465.8|7469|7465|7469.9|7465.9|7468.7|7464.7|0
1696371000000|2023-10-03 22:10:00|7469.1|7465.1|7469.7|7465.7|7470.6|7466.6|7469|7465|0
1696371300000|2023-10-03 22:15:00|7469.6|7465.6|7470.5|7466.5|7470.5|7466.5|7469.4|7465.4|0
1696371600000|2023-10-03 22:20:00|7470.6|7466.6|7470.7|7466.7|7471.6|7467.6|7470.6|7466.6|0
1696371900000|2023-10-03 22:25:00|7470.8|7466.8|7471.7|7467.7|7471.7|7467.7|7470.8|7466.8|0
1696372200000|2023-10-03 22:30:00|7471.8|7467.8|7472.6|7468.6|7473.5|7469.5|7471.5|7467.5|0
1696372500000|2023-10-03 22:35:00|7472.7|7468.7|7473.3|7469.3|7473.5|7469.5|7472|7468|0
1696372800000|2023-10-03 22:40:00|7473.4|7469.4|7473.9|7469.9|7473.9|7469.9|7473|7469|0
1696373100000|2023-10-03 22:45:00|7474|7470|7473.9|7469.9|7474.2|7470.2|7473.5|7469.5|0
1696373400000|2023-10-03 22:50:00|7474|7470|7474.9|7470.9|7475.2|7471.2|7473.9|7469.9|0
1696373700000|2023-10-03 22:55:00|7474.8|7470.8|7474.3|7470.3|7474.9|7470.9|7474|7470|0
1696374000000|2023-10-03 23:00:00|7474.2|7470.2|7470.6|7466.6|7474.2|7470.2|7470.6|7466.6|0
1696374300000|2023-10-03 23:05:00|7470.7|7466.7|7470.3|7466.3|7470.9|7466.9|7469.4|7465.4|0
1696374600000|2023-10-03 23:10:00|7470.2|7466.2|7470.4|7466.4|7470.7|7466.7|7469.4|7465.4|0
1696374900000|2023-10-03 23:15:00|7470.3|7466.3|7470|7466|7470.7|7466.7|7469.1|7465.1|0
1696375200000|2023-10-03 23:20:00|7470.2|7466.2|7471.3|7467.3|7471.3|7467.3|7470|7466|0
1696375500000|2023-10-03 23:25:00|7471.2|7467.2|7472.2|7468.2|7472.6|7468.6|7471|7467|0
1696375800000|2023-10-03 23:30:00|7472.3|7468.3|7473.5|7469.5|7473.5|7469.5|7472.2|7468.2|0
1696376100000|2023-10-03 23:35:00|7473.6|7469.6|7475.4|7471.4|7475.7|7471.7|7473.6|7469.6|0
1696376400000|2023-10-03 23:40:00|7475.5|7471.5|7475.7|7471.7|7476|7472|7475.1|7471.1|0
1696376700000|2023-10-03 23:45:00|7475.6|7471.6|7476.7|7472.7|7476.7|7472.7|7474.8|7470.8|0
1696377000000|2023-10-03 23:50:00|7476.6|7472.6|7479.7|7475.7|7479.7|7475.7|7476.4|7472.4|0
1696377300000|2023-10-03 23:55:00|7479.6|7475.6|7478.1|7474.1|7479.7|7475.7|7477.8|7473.8|0
1696377600000|2023-10-04 00:00:00|7478|7474|7472.2|7469.2|7478|7474|7470.7|7467.7|140
1696377900000|2023-10-04 00:05:00|7472.5|7469.5|7477.7|7474.7|7477.7|7474.7|7472.2|7469.2|62
1696378200000|2023-10-04 00:10:00|7477.5|7474.5|7480.7|7477.7|7480.7|7477.7|7476.7|7473.7|30
1696378500000|2023-10-04 00:15:00|7481|7478|7481.7|7478.7|7484.5|7481.5|7478.2|7475.2|85
1696378800000|2023-10-04 00:20:00|7481.5|7478.5|7475.5|7472.5|7481.5|7478.5|7475.2|7472.2|22
1696379100000|2023-10-04 00:25:00|7475.2|7472.2|7475.5|7472.5|7477.5|7474.5|7474|7471|22
1696379400000|2023-10-04 00:30:00|7475.2|7472.2|7474|7471|7475.5|7472.5|7472.2|7469.2|44
1696379700000|2023-10-04 00:35:00|7474.2|7471.2|7475|7472|7475.2|7472.2|7473.5|7470.5|8
1696380000000|2023-10-04 00:40:00|7474.7|7471.7|7474.7|7471.7|7475.2|7472.2|7474|7471|5
1696380300000|2023-10-04 00:45:00|7475|7472|7475.2|7472.2|7475.5|7472.5|7472.2|7469.2|24
1696380600000|2023-10-04 00:50:00|7475.5|7472.5|7470|7467|7480.2|7477.2|7470|7467|52
1696380900000|2023-10-04 00:55:00|7469.5|7466.5|7471.2|7468.2|7475|7472|7468.5|7465.5|22
1696381200000|2023-10-04 01:00:00|7471.7|7468.7|7469.5|7466.5|7473.2|7470.2|7468.2|7465.2|57
1696381500000|2023-10-04 01:05:00|7469.2|7466.2|7468.5|7465.5|7470.7|7467.7|7467.2|7464.2|46
1696381800000|2023-10-04 01:10:00|7468.2|7465.2|7467.5|7464.5|7470.2|7467.2|7467|7464|2
1696382100000|2023-10-04 01:15:00|7467.7|7464.7|7466.5|7463.5|7470.5|7467.5|7465|7462|56
1696382400000|2023-10-04 01:20:00|7467|7464|7467|7464|7468.2|7465.2|7465.2|7462.2|16
1696382700000|2023-10-04 01:25:00|7466.7|7463.7|7467|7464|7467.7|7464.7|7465.2|7462.2|17
1696383000000|2023-10-04 01:30:00|7466.7|7463.7|7460.5|7457.5|7466.7|7463.7|7459|7456|136
1696383300000|2023-10-04 01:35:00|7460|7457|7455|7452|7461.5|7458.5|7454|7451|376
1696383600000|2023-10-04 01:40:00|7455.2|7452.2|7453.7|7450.7|7457.7|7454.7|7451|7448|188
1696383900000|2023-10-04 01:45:00|7454|7451|7457|7454|7457.7|7454.7|7453.2|7450.2|65
1696384200000|2023-10-04 01:50:00|7456.7|7453.7|7459.2|7456.2|7459.2|7456.2|7456.5|7453.5|25
1696384500000|2023-10-04 01:55:00|7459.7|7456.7|7462.7|7459.7|7463.2|7460.2|7459.7|7456.7|32
1696384800000|2023-10-04 02:00:00|7463|7460|7459.7|7456.7|7464|7461|7459|7456|21
1696385100000|2023-10-04 02:05:00|7460|7457|7462.5|7459.5|7462.7|7459.7|7459.5|7456.5|16
1696385400000|2023-10-04 02:10:00|7462.7|7459.7|7462.5|7459.5|7463|7460|7461.2|7458.2|8
1696385700000|2023-10-04 02:15:00|7463|7460|7461.7|7458.7|7463|7460|7461.5|7458.5|0
1696386000000|2023-10-04 02:20:00|7461.2|7458.2|7461.5|7458.5|7461.7|7458.7|7460|7457|3
1696386300000|2023-10-04 02:25:00|7461.2|7458.2|7462.5|7459.5|7465.5|7462.5|7461|7458|57
1696386600000|2023-10-04 02:30:00|7462.7|7459.7|7464.5|7461.5|7465|7462|7462.7|7459.7|18
1696386900000|2023-10-04 02:35:00|7464.2|7461.2|7463.2|7460.2|7465|7462|7462.7|7459.7|40
1696387200000|2023-10-04 02:40:00|7464|7461|7464|7461|7464.2|7461.2|7462.7|7459.7|8
1696387500000|2023-10-04 02:45:00|7464.2|7461.2|7461.2|7458.2|7464.7|7461.7|7461|7458|21
1696387800000|2023-10-04 02:50:00|7461.7|7458.7|7462.5|7459.5|7462.5|7459.5|7459.2|7456.2|20
1696388100000|2023-10-04 02:55:00|7462.2|7459.2|7464.7|7461.7|7465|7462|7462.2|7459.2|3
1696388400000|2023-10-04 03:00:00|7465|7462|7466.5|7463.5|7466.5|7463.5|7465|7462|17
1696388700000|2023-10-04 03:05:00|7466.2|7463.2|7466.2|7463.2|7467|7464|7465.5|7462.5|11
1696389000000|2023-10-04 03:10:00|7466.5|7463.5|7468|7465|7468.5|7465.5|7466.5|7463.5|9
1696389300000|2023-10-04 03:15:00|7468.5|7465.5|7465.7|7462.7|7468.5|7465.5|7465.5|7462.5|12
1696389600000|2023-10-04 03:20:00|7465.2|7462.2|7465.2|7462.2|7465.7|7462.7|7464.7|7461.7|22
1696389900000|2023-10-04 03:25:00|7465.5|7462.5|7463.2|7460.2|7466.2|7463.2|7462.7|7459.7|6
1696390200000|2023-10-04 03:30:00|7463.5|7460.5|7458|7455|7464.5|7461.5|7457.7|7454.7|37
1696390500000|2023-10-04 03:35:00|7457.7|7454.7|7458.5|7455.5|7460|7457|7455.7|7452.7|10
1696390800000|2023-10-04 03:40:00|7458|7455|7457.5|7454.5|7458.5|7455.5|7456.5|7453.5|0
1696391100000|2023-10-04 03:45:00|7457.7|7454.7|7452.2|7449.2|7458|7455|7452|7449|37
1696391400000|2023-10-04 03:50:00|7452|7449|7454.5|7451.5|7455|7452|7452|7449|13
1696391700000|2023-10-04 03:55:00|7455|7452|7455|7452|7456|7453|7454|7451|0
1696392000000|2023-10-04 04:00:00|7455.2|7452.2|7454.5|7451.5|7456|7453|7454|7451|5
1696392300000|2023-10-04 04:05:00|7454.2|7451.2|7456|7453|7456.2|7453.2|7454|7451|5
1696392600000|2023-10-04 04:10:00|7455.7|7452.7|7457|7454|7457|7454|7455.5|7452.5|4
1696392900000|2023-10-04 04:15:00|7457.5|7454.5|7457.7|7454.7|7458|7455|7456.5|7453.5|6
1696393200000|2023-10-04 04:20:00|7458|7455|7458|7455|7460.5|7457.5|7457.7|7454.7|35
1696393500000|2023-10-04 04:25:00|7458.2|7455.2|7457.5|7454.5|7458.2|7455.2|7457.2|7454.2|7
1696393800000|2023-10-04 04:30:00|7457.7|7454.7|7464.7|7461.7|7464.7|7461.7|7457.7|7454.7|18
1696394100000|2023-10-04 04:35:00|7465|7462|7468.2|7465.2|7469.2|7466.2|7464.7|7461.7|21
1696394400000|2023-10-04 04:40:00|7468|7465|7467|7464|7468.7|7465.7|7467|7464|3
1696394700000|2023-10-04 04:45:00|7467.5|7464.5|7468|7465|7469|7466|7466|7463|9
1696395000000|2023-10-04 04:50:00|7467.7|7464.7|7469|7466|7469.5|7466.5|7467|7464|22
1696395300000|2023-10-04 04:55:00|7469.2|7466.2|7467.7|7464.7|7471.2|7468.2|7467.2|7464.2|17
1696395600000|2023-10-04 05:00:00|7468|7465|7467|7464|7469|7466|7466.7|7463.7|20
1696395900000|2023-10-04 05:05:00|7466.7|7463.7|7471|7468|7471.5|7468.5|7466.5|7463.5|8
1696396200000|2023-10-04 05:10:00|7471.2|7468.2|7468.2|7465.2|7471.7|7468.7|7467.5|7464.5|10
1696396500000|2023-10-04 05:15:00|7468.5|7465.5|7465.2|7462.2|7468.5|7465.5|7465|7462|8
1696396800000|2023-10-04 05:20:00|7465|7462|7466.5|7463.5|7467.2|7464.2|7464.2|7461.2|18
1696397100000|2023-10-04 05:25:00|7466.2|7463.2|7465.2|7462.2|7467.7|7464.7|7465.2|7462.2|16
1696397400000|2023-10-04 05:30:00|7465.7|7462.7|7466.7|7463.7|7470.2|7467.2|7464.5|7461.5|61
1696397700000|2023-10-04 05:35:00|7466.5|7463.5|7462.7|7459.7|7467.5|7464.5|7461.7|7458.7|34
1696398000000|2023-10-04 05:40:00|7462.5|7459.5|7460.2|7457.2|7462.5|7459.5|7457.2|7454.2|67
1696398300000|2023-10-04 05:45:00|7460.5|7457.5|7459.7|7456.7|7462|7459|7458.2|7455.2|46
1696398600000|2023-10-04 05:50:00|7459.5|7456.5|7457.2|7454.2|7460|7457|7453|7450|82
1696398900000|2023-10-04 05:55:00|7458.7|7455.7|7460.2|7457.2|7460.2|7457.2|7457.5|7454.5|56
1696399200000|2023-10-04 06:00:00|7459.7|7456.7|7459.2|7457.2|7462.7|7460.7|7456|7454|311
1696399500000|2023-10-04 06:05:00|7459|7457|7453.7|7451.7|7459.7|7457.7|7453.2|7451.2|217
1696399800000|2023-10-04 06:10:00|7454|7452|7453.5|7451.5|7457.2|7455.2|7451.7|7449.7|125
1696400100000|2023-10-04 06:15:00|7453.2|7451.2|7447.5|7445.5|7454.5|7452.5|7447.2|7445.2|171
1696400400000|2023-10-04 06:20:00|7447.7|7445.7|7447.2|7445.2|7451.2|7449.2|7446|7444|137
1696400700000|2023-10-04 06:25:00|7447|7445|7451.2|7449.2|7451.7|7449.7|7446.5|7444.5|122
1696401000000|2023-10-04 06:30:00|7451.5|7449.5|7453|7451|7455|7453|7448|7446|158
1696401300000|2023-10-04 06:35:00|7453.2|7451.2|7451.2|7449.2|7456.2|7454.2|7450.5|7448.5|147
1696401600000|2023-10-04 06:40:00|7451.5|7449.5|7457.2|7455.2|7457.2|7455.2|7449|7447|227
1696401900000|2023-10-04 06:45:00|7457|7455|7450|7448|7457|7455|7448.2|7446.2|367
1696402200000|2023-10-04 06:50:00|7449.5|7447.5|7442.2|7440.2|7449.5|7447.5|7441.7|7439.7|278
1696402500000|2023-10-04 06:55:00|7442|7440|7439.2|7437.2|7442.2|7440.2|7437.7|7435.7|347
1696402800000|2023-10-04 07:00:00|7438.7|7437.7|7439|7438|7447.5|7446.5|7431.5|7430.5|5006
1696403100000|2023-10-04 07:05:00|7439.2|7438.2|7451|7450|7451|7450|7433.5|7432.5|2278
1696403400000|2023-10-04 07:10:00|7450.7|7449.7|7461.2|7460.2|7463.7|7462.7|7450.7|7449.7|1567
1696403700000|2023-10-04 07:15:00|7460.5|7459.5|7469.5|7468.5|7472.5|7471.5|7452.7|7451.7|1235
1696404000000|2023-10-04 07:20:00|7470.5|7469.5|7469.2|7468.2|7475|7474|7465|7464|1215
1696404300000|2023-10-04 07:25:00|7469|7468|7474|7473|7478.7|7477.7|7464.5|7463.5|1165
1696404600000|2023-10-04 07:30:00|7473.7|7472.7|7453.2|7452.2|7476.7|7475.7|7450|7449|1207
1696404900000|2023-10-04 07:35:00|7453.5|7452.5|7453.2|7452.2|7454.5|7453.5|7443.2|7442.2|875
1696405200000|2023-10-04 07:40:00|7453|7452|7470.7|7469.7|7471.5|7470.5|7449.2|7448.2|787
1696405500000|2023-10-04 07:45:00|7471|7470|7469.7|7468.7|7475|7474|7467.2|7466.2|872
1696405800000|2023-10-04 07:50:00|7469.2|7468.2|7466.7|7465.7|7473|7472|7465.5|7464.5|414
1696406100000|2023-10-04 07:55:00|7467|7466|7471.2|7470.2|7473|7472|7465.2|7464.2|499
1696406400000|2023-10-04 08:00:00|7471.5|7470.5|7470.2|7469.2|7476.2|7475.2|7463.7|7462.7|586
1696406700000|2023-10-04 08:05:00|7470.5|7469.5|7472.7|7471.7|7473.7|7472.7|7465|7464|507
1696407000000|2023-10-04 08:10:00|7472.5|7471.5|7469.7|7468.7|7476.5|7475.5|7468.2|7467.2|417
1696407300000|2023-10-04 08:15:00|7470|7469|7467|7466|7475.5|7474.5|7465.5|7464.5|640
1696407600000|2023-10-04 08:20:00|7467.2|7466.2|7475.7|7474.7|7475.7|7474.7|7465|7464|345
1696407900000|2023-10-04 08:25:00|7475.5|7474.5|7477.7|7476.7|7480|7479|7472|7471|342
1696408200000|2023-10-04 08:30:00|7477.5|7476.5|7477.5|7476.5|7481.5|7480.5|7472|7471|711
1696408500000|2023-10-04 08:35:00|7477.7|7476.7|7477.2|7476.2|7480|7479|7472.5|7471.5|814
1696408800000|2023-10-04 08:40:00|7477.5|7476.5|7480.7|7479.7|7484|7483|7477|7476|640
1696409100000|2023-10-04 08:45:00|7481.2|7480.2|7478.2|7477.2|7483|7482|7476.5|7475.5|411
1696409400000|2023-10-04 08:50:00|7478|7477|7471.7|7470.7|7479|7478|7471.2|7470.2|363
1696409700000|2023-10-04 08:55:00|7471.5|7470.5|7472.2|7471.2|7479.5|7478.5|7470|7469|333
1696410000000|2023-10-04 09:00:00|7472.7|7471.7|7467.5|7466.5|7473|7472|7466.5|7465.5|608
1696410300000|2023-10-04 09:05:00|7467.2|7466.2|7470.7|7469.7|7472.5|7471.5|7462.7|7461.7|364
1696410600000|2023-10-04 09:10:00|7470.5|7469.5|7467.5|7466.5|7470.5|7469.5|7464.7|7463.7|348
1696410900000|2023-10-04 09:15:00|7467.7|7466.7|7467.5|7466.5|7468.2|7467.2|7461.7|7460.7|388
1696411200000|2023-10-04 09:20:00|7467|7466|7466|7465|7467|7466|7460.2|7459.2|338
1696411500000|2023-10-04 09:25:00|7465.7|7464.7|7469.7|7468.7|7471|7470|7463.5|7462.5|318
1696411800000|2023-10-04 09:30:00|7469.5|7468.5|7476.5|7475.5|7477.7|7476.7|7468|7467|372
1696412100000|2023-10-04 09:35:00|7476.2|7475.2|7478.5|7477.5|7479.5|7478.5|7475|7474|411
1696412400000|2023-10-04 09:40:00|7478.2|7477.2|7477.7|7476.7|7480.2|7479.2|7475.7|7474.7|384
1696412700000|2023-10-04 09:45:00|7477.5|7476.5|7480|7479|7481|7480|7477|7476|324
1696413000000|2023-10-04 09:50:00|7479.7|7478.7|7485|7484|7486.5|7485.5|7479.2|7478.2|324
1696413300000|2023-10-04 09:55:00|7485.2|7484.2|7484.2|7483.2|7485.5|7484.5|7481|7480|262
1696413600000|2023-10-04 10:00:00|7484.5|7483.5|7486.5|7485.5|7487.2|7486.2|7483.2|7482.2|257
1696413900000|2023-10-04 10:05:00|7486.2|7485.2|7487.2|7486.2|7489|7488|7485|7484|511
1696414200000|2023-10-04 10:10:00|7487|7486|7487|7486|7489.5|7488.5|7484.5|7483.5|474
1696414500000|2023-10-04 10:15:00|7487.2|7486.2|7481.5|7480.5|7487.2|7486.2|7480|7479|385
1696414800000|2023-10-04 10:20:00|7481.2|7480.2|7478.5|7477.5|7482|7481|7477|7476|464
1696415100000|2023-10-04 10:25:00|7478.2|7477.2|7471.7|7470.7|7478.2|7477.2|7471.5|7470.5|357
1696415400000|2023-10-04 10:30:00|7471.5|7470.5|7472.2|7471.2|7474|7473|7467.5|7466.5|672
1696415700000|2023-10-04 10:35:00|7472|7471|7475.7|7474.7|7481|7480|7472|7471|257
1696416000000|2023-10-04 10:40:00|7475.5|7474.5|7476.9|7475.9|7477.7|7476.7|7472.2|7471.2|152
1696416300000|2023-10-04 10:45:00|7477.2|7476.2|7472.2|7471.2|7477.7|7476.7|7470.7|7469.7|220
1696416600000|2023-10-04 10:50:00|7471.7|7470.7|7463.4|7462.4|7471.7|7470.7|7463.2|7462.2|621
1696416900000|2023-10-04 10:55:00|7462.9|7461.9|7466.2|7465.2|7470.7|7469.7|7462.9|7461.9|630
1696417200000|2023-10-04 11:00:00|7465.7|7464.7|7459.2|7458.2|7468.2|7467.2|7457.7|7456.7|866
1696417500000|2023-10-04 11:05:00|7458.7|7457.7|7468.2|7467.2|7470.7|7469.7|7458.2|7457.2|628
1696417800000|2023-10-04 11:10:00|7467.9|7466.9|7472.7|7471.7|7474.2|7473.2|7464.9|7463.9|367
1696418100000|2023-10-04 11:15:00|7472.4|7471.4|7476.4|7475.4|7478.2|7477.2|7469.4|7468.4|435
1696418400000|2023-10-04 11:20:00|7476.2|7475.2|7471.9|7470.9|7476.2|7475.2|7471.7|7470.7|318
1696418700000|2023-10-04 11:25:00|7471.7|7470.7|7470.7|7469.7|7474.9|7473.9|7469.9|7468.9|446
1696419000000|2023-10-04 11:30:00|7470.4|7469.4|7472.7|7471.7|7476.4|7475.4|7469.4|7468.4|326
1696419300000|2023-10-04 11:35:00|7472.4|7471.4|7468.7|7467.7|7472.7|7471.7|7465.4|7464.4|513
1696419600000|2023-10-04 11:40:00|7468.3|7467.3|7468.3|7467.3|7469.5|7468.5|7463.3|7462.3|483
1696419900000|2023-10-04 11:45:00|7468.8|7467.8|7466.3|7465.3|7472.3|7471.3|7464.3|7463.3|812
1696420200000|2023-10-04 11:50:00|7465.8|7464.8|7469.8|7468.8|7474.3|7473.3|7465.8|7464.8|547
1696420500000|2023-10-04 11:55:00|7469|7468|7475.5|7474.5|7475.8|7474.8|7467.3|7466.3|527
1696420800000|2023-10-04 12:00:00|7475.8|7474.8|7471.8|7470.8|7476.8|7475.8|7471.3|7470.3|561
1696421100000|2023-10-04 12:05:00|7472.3|7471.3|7463|7462|7475.8|7474.8|7462.8|7461.8|630
1696421400000|2023-10-04 12:10:00|7462.8|7461.8|7464|7463|7465.5|7464.5|7461.5|7460.5|487
1696421700000|2023-10-04 12:15:00|7463.8|7462.8|7458.8|7457.8|7473.5|7472.5|7458.3|7457.3|1181
1696422000000|2023-10-04 12:20:00|7459|7458|7457.8|7456.8|7461.5|7460.5|7452.3|7451.3|1010
1696422300000|2023-10-04 12:25:00|7457.5|7456.5|7453|7452|7457.5|7456.5|7449|7448|676
1696422600000|2023-10-04 12:30:00|7452.8|7451.8|7462.5|7461.5|7462.8|7461.8|7450.5|7449.5|613
1696422900000|2023-10-04 12:35:00|7462.3|7461.3|7466.5|7465.5|7468.3|7467.3|7458.8|7457.8|554
1696423200000|2023-10-04 12:40:00|7466.8|7465.8|7465.5|7464.5|7470.3|7469.3|7463.3|7462.3|645
1696423500000|2023-10-04 12:45:00|7465.8|7464.8|7470.8|7469.8|7470.8|7469.8|7463.8|7462.8|462
1696423800000|2023-10-04 12:50:00|7470.3|7469.3|7462|7461|7471.3|7470.3|7457.8|7456.8|795
1696424100000|2023-10-04 12:55:00|7461.8|7460.8|7459.3|7458.3|7464|7463|7459.3|7458.3|416
1696424400000|2023-10-04 13:00:00|7459.5|7458.5|7461.3|7460.3|7462.8|7461.8|7457.3|7456.3|526
1696424700000|2023-10-04 13:05:00|7461|7460|7460.8|7459.8|7465.5|7464.5|7455.8|7454.8|829
1696425000000|2023-10-04 13:10:00|7460.5|7459.5|7457.5|7456.5|7462.3|7461.3|7455.8|7454.8|472
1696425300000|2023-10-04 13:15:00|7457.3|7456.3|7450|7449|7458.3|7457.3|7448.8|7447.8|488
1696425600000|2023-10-04 13:20:00|7450.3|7449.3|7451|7450|7452.3|7451.3|7448.3|7447.3|380
1696425900000|2023-10-04 13:25:00|7451.3|7450.3|7450.5|7449.5|7455.5|7454.5|7448.8|7447.8|946
1696426200000|2023-10-04 13:30:00|7450.3|7449.3|7446|7445|7451|7450|7440.8|7439.8|2029
1696426500000|2023-10-04 13:35:00|7445.5|7444.5|7441|7440|7445.5|7444.5|7436|7435|1395
1696426800000|2023-10-04 13:40:00|7440.8|7439.8|7432.5|7431.5|7444.3|7443.3|7432.3|7431.3|1020
1696427100000|2023-10-04 13:45:00|7432.3|7431.3|7430.3|7429.3|7432.8|7431.8|7423.8|7422.8|1440
1696427400000|2023-10-04 13:50:00|7430|7429|7428.8|7427.8|7434.3|7433.3|7425.5|7424.5|1115
1696427700000|2023-10-04 13:55:00|7429|7428|7427.5|7426.5|7439.3|7438.3|7424.3|7423.3|1030
1696428000000|2023-10-04 14:00:00|7425.3|7424.3|7418.8|7417.8|7433.3|7432.3|7416.8|7415.8|1625
1696428300000|2023-10-04 14:05:00|7419|7418|7412.5|7411.5|7423.3|7422.3|7408.3|7407.3|1298
1696428600000|2023-10-04 14:10:00|7413.4|7412.4|7413.4|7412.4|7419.2|7418.2|7407.7|7406.7|1423
1696428900000|2023-10-04 14:15:00|7413.7|7412.7|7409.4|7408.4|7414.2|7413.2|7405.7|7404.7|1383
1696429200000|2023-10-04 14:20:00|7409.7|7408.7|7406.7|7405.7|7410.9|7409.9|7399.9|7398.9|1386
1696429500000|2023-10-04 14:25:00|7406.4|7405.4|7393.7|7392.7|7410.2|7409.2|7393.4|7392.4|1090
1696429800000|2023-10-04 14:30:00|7393.4|7392.4|7407.7|7406.7|7408.2|7407.2|7393.4|7392.4|1339
1696430100000|2023-10-04 14:35:00|7407.4|7406.4|7405.4|7404.4|7411.9|7410.9|7404.4|7403.4|1512
1696430400000|2023-10-04 14:40:00|7405.7|7404.7|7397.7|7396.7|7411.2|7410.2|7397.7|7396.7|1391
1696430700000|2023-10-04 14:45:00|7397.9|7396.9|7390.4|7389.4|7398.2|7397.2|7386.7|7385.7|2154
1696431000000|2023-10-04 14:50:00|7390.2|7389.2|7392.2|7391.2|7397.2|7396.2|7390.2|7389.2|1039
1696431300000|2023-10-04 14:55:00|7392.4|7391.4|7388.7|7387.7|7393.7|7392.7|7385.7|7384.7|1116
1696431600000|2023-10-04 15:00:00|7388.9|7387.9|7387.4|7386.4|7390.2|7389.2|7383.9|7382.9|1212
1696431900000|2023-10-04 15:05:00|7387.2|7386.2|7399.7|7398.7|7401.2|7400.2|7387.2|7386.2|1275
1696432200000|2023-10-04 15:10:00|7399.9|7398.9|7400.9|7399.9|7406.2|7405.2|7398.2|7397.2|1278
1696432500000|2023-10-04 15:15:00|7401.7|7400.7|7410.2|7409.2|7411.2|7410.2|7399.2|7398.2|1175
1696432800000|2023-10-04 15:20:00|7410.4|7409.4|7406.9|7405.9|7410.9|7409.9|7404.7|7403.7|1199
1696433100000|2023-10-04 15:25:00|7407.2|7406.2|7410.7|7408.7|7413.9|7412.9|7406.7|7405.7|4230
1696433400000|2023-10-04 15:30:00|7409.7|7407.7|7411.9|7409.9|7414.7|7412.7|7406.7|7404.7|5229
1696433700000|2023-10-04 15:35:00|7411.7|7409.7|7412.4|7410.4|7416.7|7414.7|7409.2|7407.2|2001
1696434000000|2023-10-04 15:40:00|7412.2|7410.2|7414.7|7412.7|7415.7|7413.7|7407.7|7405.7|1039
1696434300000|2023-10-04 15:45:00|7414.9|7412.9|7413.2|7411.2|7415.2|7413.2|7408.4|7406.4|2251
1696434600000|2023-10-04 15:50:00|7412.9|7410.9|7417.2|7415.2|7417.9|7415.9|7409.2|7407.2|681
1696434900000|2023-10-04 15:55:00|7417.4|7415.4|7419.9|7417.9|7419.9|7417.9|7416.4|7414.4|299
1696435200000|2023-10-04 16:00:00|7419.7|7417.7|7414.2|7412.2|7420.4|7418.4|7413.4|7411.4|219
1696435500000|2023-10-04 16:05:00|7413.9|7411.9|7415.4|7413.4|7416.7|7414.7|7413.2|7411.2|288
1696435800000|2023-10-04 16:10:00|7415.7|7413.7|7415.4|7413.4|7420.2|7418.2|7413.2|7411.2|246
1696436100000|2023-10-04 16:15:00|7415.7|7413.7|7422.9|7420.9|7423.2|7421.2|7415.2|7413.2|251
1696436400000|2023-10-04 16:20:00|7423.2|7421.2|7419.4|7417.4|7423.9|7421.9|7419.2|7417.2|203
1696436700000|2023-10-04 16:25:00|7419.7|7417.7|7425.2|7423.2|7425.9|7423.9|7419.7|7417.7|171
1696437000000|2023-10-04 16:30:00|7425.4|7423.4|7426.9|7424.9|7428.7|7426.7|7422.9|7420.9|457
1696437300000|2023-10-04 16:35:00|7426.7|7424.7|7425.9|7423.9|7428.2|7426.2|7424.7|7422.7|106
1696437600000|2023-10-04 16:40:00|7426.2|7424.2|7424.4|7422.4|7428.2|7426.2|7423.4|7421.4|307
1696437900000|2023-10-04 16:45:00|7424.7|7422.7|7426.9|7424.9|7428.7|7426.7|7424.2|7422.2|202
1696438200000|2023-10-04 16:50:00|7426.7|7424.7|7423.9|7421.9|7428.2|7426.2|7423.4|7421.4|187
1696438500000|2023-10-04 16:55:00|7424.2|7422.2|7422.9|7420.9|7425.2|7423.2|7421.7|7419.7|175
1696438800000|2023-10-04 17:00:00|7422.7|7420.7|7418.9|7416.9|7423.4|7421.4|7418.9|7416.9|175
1696439100000|2023-10-04 17:05:00|7418.7|7416.7|7418.7|7416.7|7420.4|7418.4|7417.7|7415.7|196
1696439400000|2023-10-04 17:10:00|7418.2|7416.2|7417.9|7415.9|7419.7|7417.7|7417.2|7415.2|135
1696439700000|2023-10-04 17:15:00|7418.2|7416.2|7421.2|7419.2|7422.4|7420.4|7417.9|7415.9|203
1696440000000|2023-10-04 17:20:00|7421.7|7419.7|7419.7|7417.7|7423.7|7421.7|7418.2|7416.2|186
1696440300000|2023-10-04 17:25:00|7419.9|7417.9|7416.9|7414.9|7420.2|7418.2|7416.7|7414.7|189
1696440600000|2023-10-04 17:30:00|7416.7|7414.7|7416.2|7414.2|7417.7|7415.7|7413.7|7411.7|130
1696440900000|2023-10-04 17:35:00|7416.7|7414.7|7415.9|7413.9|7417.7|7415.7|7414.2|7412.2|108
1696441200000|2023-10-04 17:40:00|7415.7|7413.7|7414.9|7412.9|7415.7|7413.7|7412.7|7410.7|100
1696441500000|2023-10-04 17:45:00|7415.2|7413.2|7415.7|7413.7|7416.4|7414.4|7414.4|7412.4|72
1696441800000|2023-10-04 17:50:00|7415.2|7413.2|7410.7|7408.7|7415.7|7413.7|7409.9|7407.9|198
1696442100000|2023-10-04 17:55:00|7410.9|7408.9|7411.2|7409.2|7412.9|7410.9|7409.7|7407.7|107
1696442400000|2023-10-04 18:00:00|7411.4|7409.4|7411.9|7409.9|7411.9|7409.9|7408.9|7406.9|103
1696442700000|2023-10-04 18:05:00|7412.2|7410.2|7410.2|7408.2|7412.7|7410.7|7409.4|7407.4|76
1696443000000|2023-10-04 18:10:00|7410.4|7408.4|7411.9|7409.9|7413.2|7411.2|7409.2|7407.2|131
1696443300000|2023-10-04 18:15:00|7412.2|7410.2|7412.7|7410.7|7413.7|7411.7|7410.9|7408.9|180
1696443600000|2023-10-04 18:20:00|7413.2|7411.2|7403.2|7401.2|7413.2|7411.2|7401.7|7399.7|314
1696443900000|2023-10-04 18:25:00|7402.7|7400.7|7408.7|7406.7|7412.4|7410.4|7402.7|7400.7|453
1696444200000|2023-10-04 18:30:00|7409.2|7407.2|7408.4|7406.4|7411.4|7409.4|7407.7|7405.7|98
1696444500000|2023-10-04 18:35:00|7408.2|7406.2|7411.2|7409.2|7411.4|7409.4|7407.2|7405.2|58
1696444800000|2023-10-04 18:40:00|7410.7|7408.7|7414.2|7412.2|7414.7|7412.7|7410.7|7408.7|128
1696445100000|2023-10-04 18:45:00|7413.9|7411.9|7413.4|7411.4|7416.2|7414.2|7413.4|7411.4|117
1696445400000|2023-10-04 18:50:00|7413.2|7411.2|7412.2|7410.2|7414.7|7412.7|7411.7|7409.7|93
1696445700000|2023-10-04 18:55:00|7411.9|7409.9|7414.4|7412.4|7415.7|7413.7|7411.9|7409.9|131
1696446000000|2023-10-04 19:00:00|7414.7|7412.7|7414.9|7412.9|7417.2|7415.2|7413.9|7411.9|119
1696446300000|2023-10-04 19:05:00|7415.2|7413.2|7417.7|7415.7|7418.2|7416.2|7413.9|7411.9|93
1696446600000|2023-10-04 19:10:00|7417.9|7415.9|7421.2|7419.2|7422.2|7420.2|7417.4|7415.4|174
1696446900000|2023-10-04 19:15:00|7420.9|7418.9|7425.7|7423.7|7427.7|7425.7|7420.7|7418.7|212
1696447200000|2023-10-04 19:20:00|7425.4|7423.4|7425.7|7423.7|7426.2|7424.2|7423.2|7421.2|205
1696447500000|2023-10-04 19:25:00|7425.2|7423.2|7424.4|7422.4|7426.2|7424.2|7423.4|7421.4|99
1696447800000|2023-10-04 19:30:00|7424.7|7422.7|7427.7|7425.7|7427.7|7425.7|7423.9|7421.9|156
1696448100000|2023-10-04 19:35:00|7427.4|7425.4|7427.2|7425.2|7432.2|7430.2|7427.2|7425.2|457
1696448400000|2023-10-04 19:40:00|7427.7|7425.7|7427.4|7425.4|7429.9|7427.9|7426.9|7424.9|157
1696448700000|2023-10-04 19:45:00|7427.2|7425.2|7424.7|7422.7|7428.9|7426.9|7424.7|7422.7|132
1696449000000|2023-10-04 19:50:00|7423.2|7421.2|7427.2|7425.2|7427.7|7425.7|7419.7|7417.7|533
1696449300000|2023-10-04 19:55:00|7426.9|7424.9|7429.3|7425.3|7429.7|7427.7|7426.2|7424.2|655
1696449600000|2023-10-04 20:00:00|7427.2|7423.2|7424.9|7420.9|7427.2|7423.2|7423.3|7419.3|0
1696449900000|2023-10-04 20:05:00|7424.8|7420.8|7426.7|7422.7|7427|7423|7424.2|7420.2|0
1696450200000|2023-10-04 20:10:00|7426.6|7422.6|7424.6|7420.6|7426.7|7422.7|7424.2|7420.2|0
1696450500000|2023-10-04 20:15:00|7424.4|7420.4|7424.9|7420.9|7425.2|7421.2|7423.6|7419.6|0
1696450800000|2023-10-04 20:20:00|7424.8|7420.8|7425.8|7421.8|7426.8|7422.8|7424.3|7420.3|0
1696451100000|2023-10-04 20:25:00|7425.9|7421.9|7425.6|7421.6|7426.2|7422.2|7425.5|7421.5|0
1696451400000|2023-10-04 20:30:00|7425.5|7421.5|7423.9|7419.9|7425.5|7421.5|7423.9|7419.9|0
1696451700000|2023-10-04 20:35:00|7423.8|7419.8|7423.7|7419.7|7424|7420|7423.1|7419.1|0
1696452000000|2023-10-04 20:40:00|7423.8|7419.8|7423.4|7419.4|7424.3|7420.3|7423.2|7419.2|0
1696452300000|2023-10-04 20:45:00|7423.3|7419.3|7423.4|7419.4|7425.3|7421.3|7423.2|7419.2|0
1696452600000|2023-10-04 20:50:00|7423.5|7419.5|7423.5|7419.5|7424.1|7420.1|7423.4|7419.4|0
1696452900000|2023-10-04 20:55:00|7423.4|7419.4|7422.6|7418.6|7423.4|7419.4|7422.1|7418.1|0
1696453200000|2023-10-04 21:00:00|7422.8|7418.8|7421.7|7417.7|7422.9|7418.9|7421.6|7417.6|0
1696453500000|2023-10-04 21:05:00|7421.6|7417.6|7421.7|7417.7|7421.7|7417.7|7421.6|7417.6|0
1696453800000|2023-10-04 21:10:00|7421.8|7417.8|7421.3|7417.3|7421.9|7417.9|7421.1|7417.1|0
1696454100000|2023-10-04 21:15:00|7421.5|7417.5|7422|7418|7422.4|7418.4|7421.5|7417.5|0
1696454400000|2023-10-04 21:20:00|7421.9|7417.9|7424.5|7420.5|7424.5|7420.5|7421.9|7417.9|0
1696454700000|2023-10-04 21:25:00|7424.6|7420.6|7424.8|7420.8|7425|7421|7424.6|7420.6|0
1696455000000|2023-10-04 21:30:00|7426.3|7422.3|7426.3|7422.3|7426.6|7422.6|7426.3|7422.3|0
1696455300000|2023-10-04 21:35:00|7426.2|7422.2|7426.2|7422.2|7426.3|7422.3|7426.1|7422.1|0
1696455600000|2023-10-04 21:40:00|7426.3|7422.3|7426.3|7422.3|7426.3|7422.3|7426.3|7422.3|0
1696455900000|2023-10-04 21:45:00|7426.2|7422.2|7426.2|7422.2|7426.4|7422.4|7426.1|7422.1|0
1696456200000|2023-10-04 21:50:00|7426.3|7422.3|7425.7|7421.7|7426.3|7422.3|7425.5|7421.5|0
1696456500000|2023-10-04 21:55:00|7425.8|7421.8|7426.3|7422.3|7426.3|7422.3|7425.4|7421.4|0
1696456800000|2023-10-04 22:00:00|7426.6|7422.6|7424.2|7420.2|7427.3|7423.3|7423.4|7419.4|0
1696457100000|2023-10-04 22:05:00|7424.3|7420.3|7423.8|7419.8|7424.7|7420.7|7423.8|7419.8|0
1696457400000|2023-10-04 22:10:00|7423.9|7419.9|7424.2|7420.2|7425.1|7421.1|7423.8|7419.8|0
1696457700000|2023-10-04 22:15:00|7424.3|7420.3|7424.4|7420.4|7425.4|7421.4|7424.3|7420.3|0
1696458000000|2023-10-04 22:20:00|7424.6|7420.6|7425|7421|7426.3|7422.3|7424.4|7420.4|0
1696458300000|2023-10-04 22:25:00|7424.9|7420.9|7424.4|7420.4|7425|7421|7424.1|7420.1|0
1696458600000|2023-10-04 22:30:00|7424.5|7420.5|7425.4|7421.4|7425.9|7421.9|7424.4|7420.4|0
1696458900000|2023-10-04 22:35:00|7425.5|7421.5|7426.9|7422.9|7427.2|7423.2|7425.5|7421.5|0
1696459200000|2023-10-04 22:40:00|7426.8|7422.8|7425.6|7421.6|7427.1|7423.1|7425.6|7421.6|0
1696459500000|2023-10-04 22:45:00|7425.4|7421.4|7426.5|7422.5|7426.5|7422.5|7425|7421|0
1696459800000|2023-10-04 22:50:00|7426.4|7422.4|7425.7|7421.7|7426.4|7422.4|7425|7421|0
1696460100000|2023-10-04 22:55:00|7425.6|7421.6|7425.1|7421.1|7425.6|7421.6|7424.8|7420.8|0
1696460400000|2023-10-04 23:00:00|7425.2|7421.2|7426|7422|7426|7422|7425.2|7421.2|0
1696460700000|2023-10-04 23:05:00|7425.9|7421.9|7425.9|7421.9|7426.3|7422.3|7425.6|7421.6|0
1696461000000|2023-10-04 23:10:00|7426|7422|7425.9|7421.9|7426.5|7422.5|7425.9|7421.9|0
1696461300000|2023-10-04 23:15:00|7426|7422|7424.9|7420.9|7426.3|7422.3|7424|7420|0
1696461600000|2023-10-04 23:20:00|7424.8|7420.8|7424.7|7420.7|7425.1|7421.1|7424.4|7420.4|0
1696461900000|2023-10-04 23:25:00|7424.6|7420.6|7425.2|7421.2|7425.6|7421.6|7424.1|7420.1|0
1696462200000|2023-10-04 23:30:00|7425.1|7421.1|7424.7|7420.7|7425.6|7421.6|7424.7|7420.7|0
1696462500000|2023-10-04 23:35:00|7424.8|7420.8|7424.1|7420.1|7425.3|7421.3|7423.5|7419.5|0
1696462800000|2023-10-04 23:40:00|7424.2|7420.2|7424.1|7420.1|7424.7|7420.7|7424.1|7420.1|0
1696463100000|2023-10-04 23:45:00|7424.2|7420.2|7424.4|7420.4|7425.3|7421.3|7424.1|7420.1|0
1696463400000|2023-10-04 23:50:00|7424.5|7420.5|7426.1|7422.1|7426.3|7422.3|7424.4|7420.4|0
1696463700000|2023-10-04 23:55:00|7426.3|7422.3|7428.4|7424.4|7428.4|7424.4|7425.4|7421.4|0
1696464000000|2023-10-05 00:00:00|7428.3|7424.3|7421.7|7418.7|7428.3|7424.3|7419.9|7416.9|178
1696464300000|2023-10-05 00:05:00|7421.4|7418.4|7416.9|7413.9|7421.4|7418.4|7416.9|7413.9|88
1696464600000|2023-10-05 00:10:00|7417.2|7414.2|7417.7|7414.7|7419.9|7416.9|7416.9|7413.9|38
1696464900000|2023-10-05 00:15:00|7417.4|7414.4|7419.2|7416.2|7420.9|7417.9|7415.9|7412.9|74
1696465200000|2023-10-05 00:20:00|7418.4|7415.4|7416.7|7413.7|7418.4|7415.4|7415.4|7412.4|28
1696465500000|2023-10-05 00:25:00|7416.4|7413.4|7413.4|7410.4|7416.9|7413.9|7411.7|7408.7|25
1696465800000|2023-10-05 00:30:00|7413.7|7410.7|7420.4|7417.4|7420.4|7417.4|7413.7|7410.7|87
1696466100000|2023-10-05 00:35:00|7419.9|7416.9|7420.7|7417.7|7424.7|7421.7|7419.9|7416.9|51
1696466400000|2023-10-05 00:40:00|7420.9|7417.9|7423.7|7420.7|7423.7|7420.7|7420.7|7417.7|9
1696466700000|2023-10-05 00:45:00|7423.9|7420.9|7426.2|7423.2|7427.4|7424.4|7423.9|7420.9|39
1696467000000|2023-10-05 00:50:00|7425.9|7422.9|7426.7|7423.7|7426.9|7423.9|7424.9|7421.9|12
1696467300000|2023-10-05 00:55:00|7426.9|7423.9|7430.2|7427.2|7430.7|7427.7|7426.7|7423.7|24
1696467600000|2023-10-05 01:00:00|7430.4|7427.4|7430.9|7427.9|7431.7|7428.7|7428.9|7425.9|67
1696467900000|2023-10-05 01:05:00|7430.7|7427.7|7431.4|7428.4|7432.9|7429.9|7429.7|7426.7|58
1696468200000|2023-10-05 01:10:00|7431.2|7428.2|7434.9|7431.9|7435.2|7432.2|7431.2|7428.2|55
1696468500000|2023-10-05 01:15:00|7434.4|7431.4|7438.2|7435.2|7438.9|7435.9|7434.4|7431.4|94
1696468800000|2023-10-05 01:20:00|7438.4|7435.4|7437.4|7434.4|7440.7|7437.7|7435.9|7432.9|28
1696469100000|2023-10-05 01:25:00|7437.7|7434.7|7435.9|7432.9|7439.2|7436.2|7435.9|7432.9|39
1696469400000|2023-10-05 01:30:00|7435.4|7432.4|7437.4|7434.4|7438.4|7435.4|7432.9|7429.9|30
1696469700000|2023-10-05 01:35:00|7438.2|7435.2|7436.9|7433.9|7439.2|7436.2|7436.2|7433.2|29
1696470000000|2023-10-05 01:40:00|7437.4|7434.4|7438.9|7435.9|7439.2|7436.2|7436.2|7433.2|11
1696470300000|2023-10-05 01:45:00|7439.4|7436.4|7440.4|7437.4|7440.4|7437.4|7437.2|7434.2|20
1696470600000|2023-10-05 01:50:00|7440.7|7437.7|7444.7|7441.7|7444.7|7441.7|7438.9|7435.9|49
1696470900000|2023-10-05 01:55:00|7444.4|7441.4|7446.2|7443.2|7446.9|7443.9|7443.9|7440.9|65
1696471200000|2023-10-05 02:00:00|7446.9|7443.9|7443.9|7440.9|7446.9|7443.9|7443.7|7440.7|59
1696471500000|2023-10-05 02:05:00|7443.7|7440.7|7440.4|7437.4|7443.7|7440.7|7439.9|7436.9|52
1696471800000|2023-10-05 02:10:00|7440.7|7437.7|7442.9|7439.9|7444.2|7441.2|7440.4|7437.4|20
1696472100000|2023-10-05 02:15:00|7443.4|7440.4|7445.7|7442.7|7446.7|7443.7|7443.2|7440.2|34
1696472400000|2023-10-05 02:20:00|7445.9|7442.9|7446.2|7443.2|7446.7|7443.7|7444.4|7441.4|23
1696472700000|2023-10-05 02:25:00|7445.7|7442.7|7445.7|7442.7|7447.4|7444.4|7444.9|7441.9|15
1696473000000|2023-10-05 02:30:00|7445.9|7442.9|7443.4|7440.4|7445.9|7442.9|7442.9|7439.9|20
1696473300000|2023-10-05 02:35:00|7443.2|7440.2|7442.4|7439.4|7443.9|7440.9|7442.2|7439.2|11
1696473600000|2023-10-05 02:40:00|7442.2|7439.2|7441.4|7438.4|7442.2|7439.2|7441.2|7438.2|5
1696473900000|2023-10-05 02:45:00|7441.7|7438.7|7441.7|7438.7|7443.9|7440.9|7441.7|7438.7|17
1696474200000|2023-10-05 02:50:00|7441.2|7438.2|7443.4|7440.4|7443.7|7440.7|7440.9|7437.9|53
1696474500000|2023-10-05 02:55:00|7442.7|7439.7|7442.9|7439.9|7444.2|7441.2|7442.2|7439.2|24
1696474800000|2023-10-05 03:00:00|7443.2|7440.2|7444.7|7441.7|7444.7|7441.7|7443.2|7440.2|28
1696475100000|2023-10-05 03:05:00|7444.4|7441.4|7444.4|7441.4|7445.2|7442.2|7443.9|7440.9|21
1696475400000|2023-10-05 03:10:00|7444.2|7441.2|7450.4|7447.4|7450.4|7447.4|7444.2|7441.2|50
1696475700000|2023-10-05 03:15:00|7450.2|7447.2|7447.9|7444.9|7450.4|7447.4|7447.2|7444.2|37
1696476000000|2023-10-05 03:20:00|7447.7|7444.7|7446.9|7443.9|7448.2|7445.2|7446.2|7443.2|16
1696476300000|2023-10-05 03:25:00|7446.7|7443.7|7447.7|7444.7|7449.2|7446.2|7446.7|7443.7|9
1696476600000|2023-10-05 03:30:00|7447.9|7444.9|7450.4|7447.4|7451.7|7448.7|7447.9|7444.9|37
1696476900000|2023-10-05 03:35:00|7450.7|7447.7|7450.4|7447.4|7451.4|7448.4|7450.2|7447.2|23
1696477200000|2023-10-05 03:40:00|7450.2|7447.2|7450.9|7447.9|7451.2|7448.2|7449.9|7446.9|6
1696477500000|2023-10-05 03:45:00|7450.7|7447.7|7450.7|7447.7|7451.4|7448.4|7450.4|7447.4|8
1696477800000|2023-10-05 03:50:00|7450.9|7447.9|7451.4|7448.4|7451.4|7448.4|7450.7|7447.7|5
1696478100000|2023-10-05 03:55:00|7450.9|7447.9|7450.9|7447.9|7451.4|7448.4|7449.9|7446.9|10
1696478400000|2023-10-05 04:00:00|7450.7|7447.7|7449.9|7446.9|7450.9|7447.9|7448.9|7445.9|28
1696478700000|2023-10-05 04:05:00|7450.2|7447.2|7449.9|7446.9|7450.9|7447.9|7449.4|7446.4|25
1696479000000|2023-10-05 04:10:00|7450.2|7447.2|7449.9|7446.9|7450.9|7447.9|7449.7|7446.7|25
1696479300000|2023-10-05 04:15:00|7450.2|7447.2|7449.4|7446.4|7450.2|7447.2|7446.4|7443.4|25
1696479600000|2023-10-05 04:20:00|7449.9|7446.9|7447.4|7444.4|7450.4|7447.4|7447.2|7444.2|23
1696479900000|2023-10-05 04:25:00|7447.2|7444.2|7446.9|7443.9|7447.4|7444.4|7445.2|7442.2|14
1696480200000|2023-10-05 04:30:00|7447.2|7444.2|7446.9|7443.9|7447.4|7444.4|7446.7|7443.7|15
1696480500000|2023-10-05 04:35:00|7447.2|7444.2|7447.2|7444.2|7447.4|7444.4|7446.7|7443.7|3
1696480800000|2023-10-05 04:40:00|7446.9|7443.9|7446.4|7443.4|7447.4|7444.4|7446.4|7443.4|2
1696481100000|2023-10-05 04:45:00|7446.7|7443.7|7445.7|7442.7|7447.2|7444.2|7445.7|7442.7|9
1696481400000|2023-10-05 04:50:00|7445.2|7442.2|7447.4|7444.4|7447.4|7444.4|7445.2|7442.2|14
1696481700000|2023-10-05 04:55:00|7447.2|7444.2|7446.9|7443.9|7447.2|7444.2|7446.2|7443.2|8
1696482000000|2023-10-05 05:00:00|7446.7|7443.7|7442.9|7439.9|7446.9|7443.9|7442.4|7439.4|65
1696482300000|2023-10-05 05:05:00|7443.2|7440.2|7440.4|7437.4|7443.2|7440.2|7440.4|7437.4|16
1696482600000|2023-10-05 05:10:00|7440.7|7437.7|7441.4|7438.4|7442.4|7439.4|7439.9|7436.9|4
1696482900000|2023-10-05 05:15:00|7441.7|7438.7|7441.9|7438.9|7443.2|7440.2|7441.7|7438.7|8
1696483200000|2023-10-05 05:20:00|7442.2|7439.2|7442.7|7439.7|7442.9|7439.9|7440.9|7437.9|44
1696483500000|2023-10-05 05:25:00|7443.4|7440.4|7442.7|7439.7|7443.9|7440.9|7441.7|7438.7|22
1696483800000|2023-10-05 05:30:00|7442.4|7439.4|7439.9|7436.9|7442.9|7439.9|7437.4|7434.4|42
1696484100000|2023-10-05 05:35:00|7440.2|7437.2|7443.9|7440.9|7443.9|7440.9|7439.9|7436.9|59
1696484400000|2023-10-05 05:40:00|7443.7|7440.7|7438.7|7435.7|7443.9|7440.9|7438.2|7435.2|36
1696484700000|2023-10-05 05:45:00|7438.4|7435.4|7439.7|7436.7|7440.2|7437.2|7436.9|7433.9|85
1696485000000|2023-10-05 05:50:00|7439.9|7436.9|7438.9|7435.9|7441.2|7438.2|7438.7|7435.7|51
1696485300000|2023-10-05 05:55:00|7438.7|7435.7|7442.2|7439.2|7442.9|7439.9|7438.7|7435.7|103
1696485600000|2023-10-05 06:00:00|7442.4|7439.4|7433.2|7431.2|7442.4|7440.2|7432.9|7430.9|237
1696485900000|2023-10-05 06:05:00|7432.7|7430.7|7435.9|7433.9|7439.4|7437.4|7432.7|7430.7|105
1696486200000|2023-10-05 06:10:00|7436.2|7434.2|7430.4|7428.4|7437.7|7435.7|7430.4|7428.4|96
1696486500000|2023-10-05 06:15:00|7430.7|7428.7|7431.9|7429.9|7434.2|7432.2|7430.4|7428.4|116
1696486800000|2023-10-05 06:20:00|7431.7|7429.7|7428.4|7426.4|7433.2|7431.2|7428.4|7426.4|77
1696487100000|2023-10-05 06:25:00|7428.7|7426.7|7432.2|7430.2|7432.7|7430.7|7427.2|7425.2|217
1696487400000|2023-10-05 06:30:00|7432.7|7430.7|7439.2|7437.2|7439.7|7437.7|7432.7|7430.7|271
1696487700000|2023-10-05 06:35:00|7439.7|7437.7|7440.7|7438.7|7441.4|7439.4|7437.9|7435.9|262
1696488000000|2023-10-05 06:40:00|7441.2|7439.2|7445.7|7443.7|7447.2|7445.2|7441.2|7439.2|290
1696488300000|2023-10-05 06:45:00|7445.4|7443.4|7439.7|7437.7|7445.4|7443.4|7438.2|7436.2|194
1696488600000|2023-10-05 06:50:00|7440.2|7438.2|7430.9|7428.9|7440.2|7438.2|7430.9|7428.9|226
1696488900000|2023-10-05 06:55:00|7430.7|7428.7|7431.4|7429.4|7433.2|7431.2|7429.2|7427.2|329
1696489200000|2023-10-05 07:00:00|7430.9|7429.9|7418.2|7417.2|7431.2|7430.2|7414.2|7413.2|3397
1696489500000|2023-10-05 07:05:00|7418.7|7417.7|7413.7|7412.7|7424.9|7423.9|7410.7|7409.7|1578
1696489800000|2023-10-05 07:10:00|7413.9|7412.9|7419.7|7418.7|7426.7|7425.7|7412.4|7411.4|1254
1696490100000|2023-10-05 07:15:00|7420.7|7419.7|7425.4|7424.4|7432.7|7431.7|7419.2|7418.2|845
1696490400000|2023-10-05 07:20:00|7425.7|7424.7|7416.2|7415.2|7428.2|7427.2|7415.7|7414.7|555
1696490700000|2023-10-05 07:25:00|7416.4|7415.4|7420.2|7419.2|7427.9|7426.9|7415.2|7414.2|693
1696491000000|2023-10-05 07:30:00|7419.9|7418.9|7406.2|7405.2|7421.9|7420.9|7406.2|7405.2|870
1696491300000|2023-10-05 07:35:00|7406.7|7405.7|7412.2|7411.2|7416.2|7415.2|7405.2|7404.2|774
1696491600000|2023-10-05 07:40:00|7411.9|7410.9|7409.7|7408.7|7418.7|7417.7|7407.4|7406.4|678
1696491900000|2023-10-05 07:45:00|7409.4|7408.4|7411.4|7410.4|7411.7|7410.7|7406.9|7405.9|698
1696492200000|2023-10-05 07:50:00|7411.7|7410.7|7420.8|7419.8|7421.3|7420.3|7410.9|7409.9|482
1696492500000|2023-10-05 07:55:00|7421|7420|7425.8|7424.8|7426.3|7425.3|7419.3|7418.3|440
1696492800000|2023-10-05 08:00:00|7426|7425|7433.3|7432.3|7436.5|7435.5|7424|7423|522
1696493100000|2023-10-05 08:05:00|7433.8|7432.8|7437.3|7436.3|7437.3|7436.3|7428.8|7427.8|517
1696493400000|2023-10-05 08:10:00|7437.8|7436.8|7442.3|7441.3|7443.8|7442.8|7433.8|7432.8|531
1696493700000|2023-10-05 08:15:00|7442.8|7441.8|7446.3|7445.3|7447.3|7446.3|7437.8|7436.8|455
1696494000000|2023-10-05 08:20:00|7446.5|7445.5|7450.3|7449.3|7450.8|7449.8|7444.5|7443.5|464
1696494300000|2023-10-05 08:25:00|7450.5|7449.5|7446.5|7445.5|7450.8|7449.8|7443.5|7442.5|353
1696494600000|2023-10-05 08:30:00|7446.8|7445.8|7447.3|7446.3|7453.8|7452.8|7446.8|7445.8|562
1696494900000|2023-10-05 08:35:00|7447|7446|7442.8|7441.8|7447.3|7446.3|7440.3|7439.3|347
1696495200000|2023-10-05 08:40:00|7443|7442|7436|7435|7445.5|7444.5|7434.8|7433.8|575
1696495500000|2023-10-05 08:45:00|7436.3|7435.3|7429.5|7428.5|7439|7438|7429.5|7428.5|382
1696495800000|2023-10-05 08:50:00|7429.3|7428.3|7424.3|7423.3|7430|7429|7423.3|7422.3|676
1696496100000|2023-10-05 08:55:00|7424.5|7423.5|7415.5|7414.5|7424.8|7423.8|7414.8|7413.8|606
1696496400000|2023-10-05 09:00:00|7415.3|7414.3|7412.8|7411.8|7416.3|7415.3|7411|7410|772
1696496700000|2023-10-05 09:05:00|7413|7412|7419.3|7418.3|7419.8|7418.8|7409.5|7408.5|521
1696497000000|2023-10-05 09:10:00|7419|7418|7415.5|7414.5|7423|7422|7415.3|7414.3|514
1696497300000|2023-10-05 09:15:00|7415.8|7414.8|7413|7412|7416.8|7415.8|7411.8|7410.8|486
1696497600000|2023-10-05 09:20:00|7413.3|7412.3|7415.5|7414.5|7418.5|7417.5|7411.8|7410.8|434
1696497900000|2023-10-05 09:25:00|7415.8|7414.8|7418.5|7417.5|7419.8|7418.8|7415.3|7414.3|244
1696498200000|2023-10-05 09:30:00|7418.3|7417.3|7422.3|7421.3|7424.5|7423.5|7416|7415|263
1696498500000|2023-10-05 09:35:00|7422.5|7421.5|7425.3|7424.3|7425.3|7424.3|7421.5|7420.5|252
1696498800000|2023-10-05 09:40:00|7425|7424|7425.8|7424.8|7426.3|7425.3|7421.8|7420.8|253
1696499100000|2023-10-05 09:45:00|7426|7425|7424.5|7423.5|7427.3|7426.3|7422.3|7421.3|190
1696499400000|2023-10-05 09:50:00|7424.3|7423.3|7431|7430|7432.5|7431.5|7424|7423|227
1696499700000|2023-10-05 09:55:00|7430.8|7429.8|7435|7434|7435.5|7434.5|7430.8|7429.8|293
1696500000000|2023-10-05 10:00:00|7435.3|7434.3|7439.3|7438.3|7440|7439|7433.3|7432.3|429
1696500300000|2023-10-05 10:05:00|7439|7438|7437.5|7436.5|7439.3|7438.3|7431.8|7430.8|424
1696500600000|2023-10-05 10:10:00|7437.3|7436.3|7446|7445|7446.5|7445.5|7437.3|7436.3|336
1696500900000|2023-10-05 10:15:00|7446.3|7445.3|7442.3|7441.3|7446.5|7445.5|7440.8|7439.8|189
1696501200000|2023-10-05 10:20:00|7441.8|7440.8|7446.8|7445.8|7448.8|7447.8|7439.8|7438.8|391
1696501500000|2023-10-05 10:25:00|7447|7446|7448.5|7447.5|7449.5|7448.5|7445.3|7444.3|357
1696501800000|2023-10-05 10:30:00|7448.3|7447.3|7452|7451|7453|7452|7447.5|7446.5|355
1696502100000|2023-10-05 10:35:00|7452.3|7451.3|7454.3|7453.3|7457.3|7456.3|7450.3|7449.3|580
1696502400000|2023-10-05 10:40:00|7454.5|7453.5|7452.3|7451.3|7456|7455|7450.3|7449.3|374
1696502700000|2023-10-05 10:45:00|7452.5|7451.5|7444|7443|7453.8|7452.8|7443.8|7442.8|574
1696503000000|2023-10-05 10:50:00|7443.8|7442.8|7444.8|7443.8|7446|7445|7441.8|7440.8|480
1696503300000|2023-10-05 10:55:00|7444.5|7443.5|7446|7445|7449.8|7448.8|7444.5|7443.5|667
1696503600000|2023-10-05 11:00:00|7445.8|7444.8|7444.3|7443.3|7449.3|7448.3|7443.3|7442.3|699
1696503900000|2023-10-05 11:05:00|7443.8|7442.8|7442.3|7441.3|7446.3|7445.3|7441.3|7440.3|592
1696504200000|2023-10-05 11:10:00|7442|7441|7444.8|7443.8|7446.8|7445.8|7441.5|7440.5|418
1696504500000|2023-10-05 11:15:00|7444.3|7443.3|7443|7442|7446.8|7445.8|7442.3|7441.3|433
1696504800000|2023-10-05 11:20:00|7443.3|7442.3|7452.3|7451.3|7452.3|7451.3|7442.8|7441.8|223
1696505100000|2023-10-05 11:25:00|7451.8|7450.8|7454.8|7453.8|7457.8|7456.8|7451.8|7450.8|384
1696505400000|2023-10-05 11:30:00|7455|7454|7453.8|7452.8|7457.5|7456.5|7453.8|7452.8|371
1696505700000|2023-10-05 11:35:00|7453.3|7452.3|7457.3|7456.3|7458.8|7457.8|7451.8|7450.8|350
1696506000000|2023-10-05 11:40:00|7457|7456|7459.8|7458.8|7462.3|7461.3|7457|7456|320
1696506300000|2023-10-05 11:45:00|7460|7459|7458.3|7457.3|7460|7459|7456.5|7455.5|361
1696506600000|2023-10-05 11:50:00|7457.8|7456.8|7455.8|7454.8|7458|7457|7453.3|7452.3|337
1696506900000|2023-10-05 11:55:00|7456|7455|7458.3|7457.3|7458.8|7457.8|7455.3|7454.3|304
1696507200000|2023-10-05 12:00:00|7457.8|7456.8|7465.3|7464.3|7466.3|7465.3|7457.8|7456.8|514
1696507500000|2023-10-05 12:05:00|7465|7464|7458|7457|7465.3|7464.3|7455|7454|429
1696507800000|2023-10-05 12:10:00|7457.8|7456.8|7456.3|7455.3|7458.8|7457.8|7455|7454|368
1696508100000|2023-10-05 12:15:00|7455.8|7454.8|7463.3|7462.3|7465.3|7464.3|7455.3|7454.3|560
1696508400000|2023-10-05 12:20:00|7463|7462|7463.3|7462.3|7467|7466|7462.8|7461.8|380
1696508700000|2023-10-05 12:25:00|7462.3|7461.3|7462.8|7461.8|7464.8|7463.8|7460|7459|403
1696509000000|2023-10-05 12:30:00|7462.5|7461.5|7455|7454|7464.3|7463.3|7454.5|7453.5|604
1696509300000|2023-10-05 12:35:00|7454.8|7453.8|7457.3|7456.3|7458.8|7457.8|7450|7449|765
1696509600000|2023-10-05 12:40:00|7457|7456|7453|7452|7457.8|7456.8|7450|7449|497
1696509900000|2023-10-05 12:45:00|7452.8|7451.8|7454.3|7453.3|7458.3|7457.3|7451.8|7450.8|338
1696510200000|2023-10-05 12:50:00|7454.5|7453.5|7450|7449|7454.5|7453.5|7449.8|7448.8|411
1696510500000|2023-10-05 12:55:00|7450.3|7449.3|7452.5|7451.5|7455.8|7454.8|7449.3|7448.3|350
1696510800000|2023-10-05 13:00:00|7452.3|7451.3|7451.8|7450.8|7460.5|7459.5|7450.8|7449.8|584
1696511100000|2023-10-05 13:05:00|7451.5|7450.5|7456.8|7455.8|7457|7456|7450|7449|419
1696511400000|2023-10-05 13:10:00|7457.3|7456.3|7453.8|7452.8|7458.8|7457.8|7453|7452|383
1696511700000|2023-10-05 13:15:00|7454|7453|7458|7457|7458.8|7457.8|7451|7450|408
1696512000000|2023-10-05 13:20:00|7457.8|7456.8|7453.5|7452.5|7458.8|7457.8|7453.3|7452.3|233
1696512300000|2023-10-05 13:25:00|7453.3|7452.3|7453.5|7452.5|7462.3|7461.3|7451.5|7450.5|719
1696512600000|2023-10-05 13:30:00|7452.8|7451.8|7471.3|7470.3|7473.8|7472.8|7451.8|7450.8|1376
1696512900000|2023-10-05 13:35:00|7471.5|7470.5|7464.3|7463.3|7478.5|7477.5|7464.3|7463.3|943
1696513200000|2023-10-05 13:40:00|7464|7463|7464.8|7463.8|7467.3|7466.3|7460.8|7459.8|908
1696513500000|2023-10-05 13:45:00|7464.5|7463.5|7471|7470|7472|7471|7462.8|7461.8|858
1696513800000|2023-10-05 13:50:00|7470.8|7469.8|7477.8|7476.8|7477.8|7476.8|7470.8|7469.8|1155
1696514100000|2023-10-05 13:55:00|7478|7477|7489.5|7488.5|7489.5|7488.5|7476.8|7475.8|1734
1696514400000|2023-10-05 14:00:00|7490|7489|7483.5|7482.5|7490|7489|7478.5|7477.5|1082
1696514700000|2023-10-05 14:05:00|7483.2|7482.2|7482|7481|7484.2|7483.2|7476.7|7475.7|1146
1696515000000|2023-10-05 14:10:00|7481.9|7480.9|7479.6|7478.6|7482.6|7481.6|7473.6|7472.6|1011
1696515300000|2023-10-05 14:15:00|7479.4|7478.4|7482.9|7481.9|7483.9|7482.9|7474.9|7473.9|776
1696515600000|2023-10-05 14:20:00|7483.4|7482.4|7473.9|7472.9|7483.6|7482.6|7473.9|7472.9|708
1696515900000|2023-10-05 14:25:00|7473.6|7472.6|7482.9|7481.9|7486.4|7485.4|7473.1|7472.1|693
1696516200000|2023-10-05 14:30:00|7482.6|7481.6|7479.9|7478.9|7484.4|7483.4|7478.1|7477.1|1021
1696516500000|2023-10-05 14:35:00|7480.4|7479.4|7465.9|7464.9|7480.9|7479.9|7465.6|7464.6|769
1696516800000|2023-10-05 14:40:00|7465.6|7464.6|7465.9|7464.9|7466.4|7465.4|7458.4|7457.4|1174
1696517100000|2023-10-05 14:45:00|7466.1|7465.1|7466.6|7465.6|7469.9|7468.9|7463.1|7462.1|663
1696517400000|2023-10-05 14:50:00|7466.9|7465.9|7465.6|7464.6|7468.4|7467.4|7462.9|7461.9|758
1696517700000|2023-10-05 14:55:00|7465.4|7464.4|7463.1|7462.1|7467.4|7466.4|7461.4|7460.4|824
1696518000000|2023-10-05 15:00:00|7462.9|7461.9|7453.6|7452.6|7462.9|7461.9|7453.6|7452.6|1061
1696518300000|2023-10-05 15:05:00|7453.4|7452.4|7449.6|7448.6|7454.4|7453.4|7447.9|7446.9|817
1696518600000|2023-10-05 15:10:00|7450.1|7449.1|7453.6|7452.6|7454.9|7453.9|7446.9|7445.9|930
1696518900000|2023-10-05 15:15:00|7453.4|7452.4|7451.6|7450.6|7457.9|7456.9|7451.6|7450.6|733
1696519200000|2023-10-05 15:20:00|7451.4|7450.4|7456.4|7455.4|7457.6|7456.6|7450.4|7449.4|1099
1696519500000|2023-10-05 15:25:00|7455.9|7454.9|7453.9|7451.9|7456.1|7455.1|7450.9|7449.9|3855
1696519800000|2023-10-05 15:30:00|7454.4|7452.4|7452.1|7450.1|7454.9|7452.9|7446.9|7444.9|8335
1696520100000|2023-10-05 15:35:00|7452.9|7450.9|7453.6|7451.6|7456.4|7454.4|7449.6|7447.6|1551
1696520400000|2023-10-05 15:40:00|7453.1|7451.1|7451.1|7449.1|7457.4|7455.4|7450.9|7448.9|514
1696520700000|2023-10-05 15:45:00|7450.9|7448.9|7452.1|7450.1|7454.4|7452.4|7449.6|7447.6|446
1696521000000|2023-10-05 15:50:00|7451.9|7449.9|7453.9|7451.9|7456.4|7454.4|7450.9|7448.9|512
1696521300000|2023-10-05 15:55:00|7453.6|7451.6|7448.6|7446.6|7453.9|7451.9|7447.9|7445.9|343
1696521600000|2023-10-05 16:00:00|7448.4|7446.4|7448.6|7446.6|7452.1|7450.1|7445.6|7443.6|592
1696521900000|2023-10-05 16:05:00|7448.4|7446.4|7447.4|7445.4|7450.4|7448.4|7445.6|7443.6|382
1696522200000|2023-10-05 16:10:00|7447.6|7445.6|7449.9|7447.9|7451.9|7449.9|7447.4|7445.4|428
1696522500000|2023-10-05 16:15:00|7449.6|7447.6|7448.1|7446.1|7451.4|7449.4|7446.4|7444.4|171
1696522800000|2023-10-05 16:20:00|7447.9|7445.9|7448.4|7446.4|7450.9|7448.9|7447.9|7445.9|216
1696523100000|2023-10-05 16:25:00|7448.1|7446.1|7451.1|7449.1|7452.4|7450.4|7447.9|7445.9|269
1696523400000|2023-10-05 16:30:00|7451.4|7449.4|7449.4|7447.4|7453.6|7451.6|7448.1|7446.1|243
1696523700000|2023-10-05 16:35:00|7449.1|7447.1|7449.6|7447.6|7451.6|7449.6|7448.9|7446.9|155
1696524000000|2023-10-05 16:40:00|7449.4|7447.4|7447.9|7445.9|7449.4|7447.4|7446.4|7444.4|103
1696524300000|2023-10-05 16:45:00|7447.4|7445.4|7442.6|7440.6|7448.9|7446.9|7442.1|7440.1|272
1696524600000|2023-10-05 16:50:00|7442.9|7440.9|7444.9|7442.9|7445.6|7443.6|7442.1|7440.1|219
1696524900000|2023-10-05 16:55:00|7444.4|7442.4|7443.9|7441.9|7445.1|7443.1|7442.1|7440.1|187
1696525200000|2023-10-05 17:00:00|7443.6|7441.6|7441.1|7439.1|7445.4|7443.4|7440.9|7438.9|171
1696525500000|2023-10-05 17:05:00|7441.4|7439.4|7440.1|7438.1|7441.9|7439.9|7439.4|7437.4|148
1696525800000|2023-10-05 17:10:00|7439.9|7437.9|7444.9|7442.9|7445.9|7443.9|7439.9|7437.9|199
1696526100000|2023-10-05 17:15:00|7445.1|7443.1|7445.4|7443.4|7447.1|7445.1|7444.4|7442.4|149
1696526400000|2023-10-05 17:20:00|7445.6|7443.6|7446.6|7444.6|7447.9|7445.9|7444.4|7442.4|154
1696526700000|2023-10-05 17:25:00|7446.4|7444.4|7449.4|7447.4|7449.6|7447.6|7445.4|7443.4|80
1696527000000|2023-10-05 17:30:00|7449.6|7447.6|7453.6|7451.6|7453.9|7451.9|7446.9|7444.9|297
1696527300000|2023-10-05 17:35:00|7453.9|7451.9|7458.4|7456.4|7460.9|7458.9|7453.4|7451.4|291
1696527600000|2023-10-05 17:40:00|7458.6|7456.6|7461.6|7459.6|7461.9|7459.9|7458.4|7456.4|148
1696527900000|2023-10-05 17:45:00|7461.9|7459.9|7461.1|7459.1|7462.9|7460.9|7460.4|7458.4|166
1696528200000|2023-10-05 17:50:00|7461.4|7459.4|7458.6|7456.6|7462.4|7460.4|7457.4|7455.4|87
1696528500000|2023-10-05 17:55:00|7458.4|7456.4|7460.9|7458.9|7460.9|7458.9|7458.1|7456.1|174
1696528800000|2023-10-05 18:00:00|7460.6|7458.6|7463.1|7461.1|7464.9|7462.9|7460.4|7458.4|156
1696529100000|2023-10-05 18:05:00|7463.4|7461.4|7459.1|7457.1|7463.6|7461.6|7458.9|7456.9|135
1696529400000|2023-10-05 18:10:00|7459.4|7457.4|7459.9|7457.9|7460.4|7458.4|7457.1|7455.1|167
1696529700000|2023-10-05 18:15:00|7460.4|7458.4|7459.9|7457.9|7461.6|7459.6|7459.4|7457.4|164
1696530000000|2023-10-05 18:20:00|7459.6|7457.6|7456.6|7454.6|7460.4|7458.4|7456.4|7454.4|102
1696530300000|2023-10-05 18:25:00|7456.4|7454.4|7458.1|7456.1|7458.4|7456.4|7454.9|7452.9|117
1696530600000|2023-10-05 18:30:00|7458.4|7456.4|7463.1|7461.1|7463.6|7461.6|7457.9|7455.9|218
1696530900000|2023-10-05 18:35:00|7462.9|7460.9|7466.1|7464.1|7466.4|7464.4|7461.6|7459.6|159
1696531200000|2023-10-05 18:40:00|7465.9|7463.9|7463.6|7461.6|7467.9|7465.9|7462.6|7460.6|203
1696531500000|2023-10-05 18:45:00|7463.4|7461.4|7464.9|7462.9|7466.1|7464.1|7463.4|7461.4|105
1696531800000|2023-10-05 18:50:00|7465.4|7463.4|7464.1|7462.1|7465.9|7463.9|7464.1|7462.1|47
1696532100000|2023-10-05 18:55:00|7464.4|7462.4|7465.4|7463.4|7465.6|7463.6|7462.1|7460.1|50
1696532400000|2023-10-05 19:00:00|7465.1|7463.1|7463.4|7461.4|7467.4|7465.4|7462.9|7460.9|156
1696532700000|2023-10-05 19:05:00|7463.6|7461.6|7462.9|7460.9|7464.9|7462.9|7461.9|7459.9|86
1696533000000|2023-10-05 19:10:00|7463.4|7461.4|7460.4|7458.4|7463.4|7461.4|7459.1|7457.1|71
1696533300000|2023-10-05 19:15:00|7460.1|7458.1|7458.6|7456.6|7460.4|7458.4|7458.1|7456.1|66
1696533600000|2023-10-05 19:20:00|7458.4|7456.4|7458.4|7456.4|7459.9|7457.9|7456.9|7454.9|63
1696533900000|2023-10-05 19:25:00|7458.9|7456.9|7463.6|7461.6|7463.6|7461.6|7458.6|7456.6|88
1696534200000|2023-10-05 19:30:00|7463.4|7461.4|7463.6|7461.6|7465.1|7463.1|7461.9|7459.9|233
1696534500000|2023-10-05 19:35:00|7463.4|7461.4|7464.4|7462.4|7467.1|7465.1|7462.9|7460.9|235
1696534800000|2023-10-05 19:40:00|7464.6|7462.6|7462.9|7460.9|7465.1|7463.1|7462.4|7460.4|109
1696535100000|2023-10-05 19:45:00|7462.6|7460.6|7463.4|7461.4|7466.1|7464.1|7461.4|7459.4|128
1696535400000|2023-10-05 19:50:00|7463.9|7461.9|7460.4|7458.4|7463.9|7461.9|7459.6|7457.6|366
1696535700000|2023-10-05 19:55:00|7460.1|7458.1|7464.1|7460.1|7465.4|7463.4|7458.4|7456.4|596
1696536000000|2023-10-05 20:00:00|7464.2|7460.2|7463.6|7459.6|7466.7|7462.7|7463.3|7459.3|0
1696536300000|2023-10-05 20:05:00|7463.5|7459.5|7461.5|7457.5|7464|7460|7461.2|7457.2|0
1696536600000|2023-10-05 20:10:00|7461.4|7457.4|7462.1|7458.1|7463.6|7459.6|7461.2|7457.2|0
1696536900000|2023-10-05 20:15:00|7462|7458|7461.3|7457.3|7462.3|7458.3|7461.2|7457.2|0
1696537200000|2023-10-05 20:20:00|7461.4|7457.4|7461.1|7457.1|7462.1|7458.1|7461.1|7457.1|0
1696537500000|2023-10-05 20:25:00|7461.2|7457.2|7460.2|7456.2|7462.3|7458.3|7460.2|7456.2|0
1696537800000|2023-10-05 20:30:00|7460.3|7456.3|7460.8|7456.8|7461.1|7457.1|7460.2|7456.2|0
1696538100000|2023-10-05 20:35:00|7460.9|7456.9|7461.7|7457.7|7462.6|7458.6|7460.9|7456.9|0
1696538400000|2023-10-05 20:40:00|7461.6|7457.6|7462.3|7458.3|7462.3|7458.3|7461.5|7457.5|0
1696538700000|2023-10-05 20:45:00|7462.2|7458.2|7461.7|7457.7|7462.3|7458.3|7461.7|7457.7|0
1696539000000|2023-10-05 20:50:00|7461.8|7457.8|7462.6|7458.6|7462.6|7458.6|7461.7|7457.7|0
1696539300000|2023-10-05 20:55:00|7462.7|7458.7|7462.2|7458.2|7463|7459|7461.9|7457.9|0
1696539600000|2023-10-05 21:00:00|7462.1|7458.1|7461.9|7457.9|7462.6|7458.6|7461.3|7457.3|0
1696539900000|2023-10-05 21:05:00|7462|7458|7461.9|7457.9|7462.1|7458.1|7461.9|7457.9|0
1696540200000|2023-10-05 21:10:00|7461.5|7457.5|7461.5|7457.5|7462|7458|7459.9|7455.9|0
1696540500000|2023-10-05 21:15:00|7461.6|7457.6|7461.4|7457.4|7461.7|7457.7|7460.9|7456.9|0
1696540800000|2023-10-05 21:20:00|7461.5|7457.5|7461.4|7457.4|7461.8|7457.8|7461.4|7457.4|0
1696541100000|2023-10-05 21:25:00|7461.3|7457.3|7461.3|7457.3|7461.3|7457.3|7461.3|7457.3|0
1696541400000|2023-10-05 21:30:00|7461.2|7457.2|7461.3|7457.3|7461.6|7457.6|7461.1|7457.1|0
1696541700000|2023-10-05 21:35:00|7461.4|7457.4|7461.2|7457.2|7461.6|7457.6|7460.7|7456.7|0
1696542000000|2023-10-05 21:40:00|7461|7457|7461.4|7457.4|7461.9|7457.9|7460.3|7456.3|0
1696542300000|2023-10-05 21:45:00|7461.5|7457.5|7461.2|7457.2|7461.5|7457.5|7461.2|7457.2|0
1696542600000|2023-10-05 21:50:00|7461.3|7457.3|7461.3|7457.3|7461.4|7457.4|7461.3|7457.3|0
1696542900000|2023-10-05 21:55:00|7461.2|7457.2|7461.1|7457.1|7461.5|7457.5|7461|7457|0
1696543200000|2023-10-05 22:00:00|7461.2|7457.2|7463.2|7459.2|7463.5|7459.5|7461.2|7457.2|0
1696543500000|2023-10-05 22:05:00|7463.1|7459.1|7463.3|7459.3|7463.3|7459.3|7462.4|7458.4|0
1696543800000|2023-10-05 22:10:00|7463.4|7459.4|7463.2|7459.2|7463.9|7459.9|7463|7459|0
1696544100000|2023-10-05 22:15:00|7463.3|7459.3|7463|7459|7463.3|7459.3|7462.7|7458.7|0
1696544400000|2023-10-05 22:20:00|7462.9|7458.9|7462.4|7458.4|7463.3|7459.3|7462|7458|0
1696544700000|2023-10-05 22:25:00|7462.5|7458.5|7462.9|7458.9|7463.3|7459.3|7462.5|7458.5|0
1696545000000|2023-10-05 22:30:00|7463|7459|7462.9|7458.9|7463.3|7459.3|7462.6|7458.6|0
1696545300000|2023-10-05 22:35:00|7463|7459|7462.6|7458.6|7463.3|7459.3|7462.3|7458.3|0
1696545600000|2023-10-05 22:40:00|7462.7|7458.7|7462.6|7458.6|7462.9|7458.9|7461.7|7457.7|0
1696545900000|2023-10-05 22:45:00|7462.5|7458.5|7463.9|7459.9|7463.9|7459.9|7462.3|7458.3|0
1696546200000|2023-10-05 22:50:00|7463.8|7459.8|7462.9|7458.9|7463.8|7459.8|7462.6|7458.6|0
1696546500000|2023-10-05 22:55:00|7462.8|7458.8|7462.6|7458.6|7462.9|7458.9|7462.6|7458.6|0
1696546800000|2023-10-05 23:00:00|7462.5|7458.5|7460.6|7456.6|7462.6|7458.6|7460.4|7456.4|0
1696547100000|2023-10-05 23:05:00|7460.8|7456.8|7461.4|7457.4|7461.7|7457.7|7460.8|7456.8|0
1696547400000|2023-10-05 23:10:00|7461.3|7457.3|7460.8|7456.8|7461.4|7457.4|7460.8|7456.8|0
1696547700000|2023-10-05 23:15:00|7460.9|7456.9|7459.5|7455.5|7460.9|7456.9|7459.2|7455.2|0
1696548000000|2023-10-05 23:20:00|7459.6|7455.6|7460.4|7456.4|7460.4|7456.4|7459.5|7455.5|0
1696548300000|2023-10-05 23:25:00|7460.3|7456.3|7459.7|7455.7|7460.4|7456.4|7459.7|7455.7|0
1696548600000|2023-10-05 23:30:00|7459.6|7455.6|7459.1|7455.1|7459.6|7455.6|7458.6|7454.6|0
1696548900000|2023-10-05 23:35:00|7459|7455|7458.8|7454.8|7459.1|7455.1|7458.5|7454.5|0
1696549200000|2023-10-05 23:40:00|7458.7|7454.7|7459.2|7455.2|7459.2|7455.2|7458.5|7454.5|0
1696549500000|2023-10-05 23:45:00|7459|7455|7458.9|7454.9|7459.8|7455.8|7458.6|7454.6|0
1696549800000|2023-10-05 23:50:00|7458.8|7454.8|7458|7454|7458.9|7454.9|7457.6|7453.6|0
1696550100000|2023-10-05 23:55:00|7458.1|7454.1|7458.2|7454.2|7458.6|7454.6|7457.3|7453.3|0
1696550400000|2023-10-06 00:00:00|7458.3|7454.3|7459.4|7456.4|7460.9|7457.9|7458.2|7454.2|83
1696550700000|2023-10-06 00:05:00|7459.6|7456.6|7461.9|7458.9|7463.1|7460.1|7459.4|7456.4|61
1696551000000|2023-10-06 00:10:00|7461.6|7458.6|7462.1|7459.1|7463.4|7460.4|7461.4|7458.4|55
1696551300000|2023-10-06 00:15:00|7461.9|7458.9|7462.4|7459.4|7462.9|7459.9|7460.9|7457.9|70
1696551600000|2023-10-06 00:20:00|7462.6|7459.6|7466.6|7463.6|7467.4|7464.4|7462.6|7459.6|65
1696551900000|2023-10-06 00:25:00|7466.4|7463.4|7468.6|7465.6|7468.6|7465.6|7465.1|7462.1|52
1696552200000|2023-10-06 00:30:00|7467.6|7464.6|7461.1|7458.1|7467.6|7464.6|7460.6|7457.6|31
1696552500000|2023-10-06 00:35:00|7461.4|7458.4|7465.1|7462.1|7466.6|7463.6|7460.9|7457.9|29
1696552800000|2023-10-06 00:40:00|7465.4|7462.4|7466.6|7463.6|7466.9|7463.9|7463.9|7460.9|33
1696553100000|2023-10-06 00:45:00|7465.9|7462.9|7471.6|7468.6|7471.6|7468.6|7465.9|7462.9|72
1696553400000|2023-10-06 00:50:00|7471.4|7468.4|7470.1|7467.1|7471.4|7468.4|7468.9|7465.9|18
1696553700000|2023-10-06 00:55:00|7470.4|7467.4|7472.4|7469.4|7473.6|7470.6|7470.4|7467.4|34
1696554000000|2023-10-06 01:00:00|7472.6|7469.6|7472.4|7469.4|7473.1|7470.1|7470.1|7467.1|32
1696554300000|2023-10-06 01:05:00|7471.6|7468.6|7477.6|7474.6|7478.4|7475.4|7471.6|7468.6|139
1696554600000|2023-10-06 01:10:00|7477.4|7474.4|7476.1|7473.1|7477.6|7474.6|7474.9|7471.9|56
1696554900000|2023-10-06 01:15:00|7475.9|7472.9|7475.1|7472.1|7476.9|7473.9|7473.1|7470.1|46
1696555200000|2023-10-06 01:20:00|7474.9|7471.9|7475.6|7472.6|7475.6|7472.6|7473.4|7470.4|9
1696555500000|2023-10-06 01:25:00|7475.4|7472.4|7472.1|7469.1|7475.6|7472.6|7471.6|7468.6|5
1696555800000|2023-10-06 01:30:00|7471.9|7468.9|7470.4|7467.4|7476.9|7473.9|7469.6|7466.6|29
1696556100000|2023-10-06 01:35:00|7471.4|7468.4|7477.9|7474.9|7478.6|7475.6|7471.4|7468.4|26
1696556400000|2023-10-06 01:40:00|7478.1|7475.1|7476.4|7473.4|7478.1|7475.1|7474.1|7471.1|24
1696556700000|2023-10-06 01:45:00|7476.6|7473.6|7474.1|7471.1|7478.1|7475.1|7471.1|7468.1|25
1696557000000|2023-10-06 01:50:00|7473.9|7470.9|7474.1|7471.1|7474.9|7471.9|7472.4|7469.4|30
1696557300000|2023-10-06 01:55:00|7474.4|7471.4|7474.1|7471.1|7474.6|7471.6|7471.4|7468.4|71
1696557600000|2023-10-06 02:00:00|7474.4|7471.4|7474.6|7471.6|7474.9|7471.9|7472.4|7469.4|34
1696557900000|2023-10-06 02:05:00|7474.9|7471.9|7476.6|7473.6|7477.4|7474.4|7474.4|7471.4|14
1696558200000|2023-10-06 02:10:00|7476.4|7473.4|7476.1|7473.1|7477.4|7474.4|7473.6|7470.6|34
1696558500000|2023-10-06 02:15:00|7475.9|7472.9|7474.6|7471.6|7477.4|7474.4|7474.6|7471.6|10
1696558800000|2023-10-06 02:20:00|7474.9|7471.9|7476.4|7473.4|7476.9|7473.9|7473.9|7470.9|13
1696559100000|2023-10-06 02:25:00|7476.6|7473.6|7475.1|7472.1|7477.6|7474.6|7475.1|7472.1|29
1696559400000|2023-10-06 02:30:00|7475.4|7472.4|7476.1|7473.1|7477.1|7474.1|7475.4|7472.4|44
1696559700000|2023-10-06 02:35:00|7477.1|7474.1|7478.6|7475.6|7478.6|7475.6|7476.1|7473.1|9
1696560000000|2023-10-06 02:40:00|7478.4|7475.4|7478.9|7475.9|7479.9|7476.9|7478.4|7475.4|9
1696560300000|2023-10-06 02:45:00|7479.1|7476.1|7480.9|7477.9|7480.9|7477.9|7478.9|7475.9|14
1696560600000|2023-10-06 02:50:00|7480.6|7477.6|7483.6|7480.6|7484.4|7481.4|7480.6|7477.6|10
1696560900000|2023-10-06 02:55:00|7483.9|7480.9|7482.6|7479.6|7483.9|7480.9|7481.9|7478.9|5
1696561200000|2023-10-06 03:00:00|7482.9|7479.9|7482.4|7479.4|7483.4|7480.4|7481.1|7478.1|19
1696561500000|2023-10-06 03:05:00|7482.1|7479.1|7480.4|7477.4|7482.4|7479.4|7480.1|7477.1|23
1696561800000|2023-10-06 03:10:00|7480.1|7477.1|7477.4|7474.4|7481.1|7478.1|7476.9|7473.9|26
1696562100000|2023-10-06 03:15:00|7477.6|7474.6|7478.6|7475.6|7479.4|7476.4|7477.4|7474.4|16
1696562400000|2023-10-06 03:20:00|7478.4|7475.4|7479.4|7476.4|7479.6|7476.6|7478.4|7475.4|6
1696562700000|2023-10-06 03:25:00|7479.1|7476.1|7479.9|7476.9|7480.4|7477.4|7478.6|7475.6|20
1696563000000|2023-10-06 03:30:00|7480.1|7477.1|7479.6|7476.6|7480.4|7477.4|7478.9|7475.9|26
1696563300000|2023-10-06 03:35:00|7479.4|7476.4|7478.1|7475.1|7479.6|7476.6|7477.6|7474.6|17
1696563600000|2023-10-06 03:40:00|7477.6|7474.6|7478.6|7475.6|7479.6|7476.6|7477.6|7474.6|9
1696563900000|2023-10-06 03:45:00|7478.4|7475.4|7479.4|7476.4|7479.9|7476.9|7478.1|7475.1|6
1696564200000|2023-10-06 03:50:00|7479.1|7476.1|7478.9|7475.9|7479.6|7476.6|7478.1|7475.1|10
1696564500000|2023-10-06 03:55:00|7479.4|7476.4|7479.9|7476.9|7480.1|7477.1|7478.9|7475.9|0
1696564800000|2023-10-06 04:00:00|7479.6|7476.6|7480.9|7477.9|7480.9|7477.9|7479.6|7476.6|21
1696565100000|2023-10-06 04:05:00|7480.6|7477.6|7482.4|7479.4|7482.4|7479.4|7480.6|7477.6|14
1696565400000|2023-10-06 04:10:00|7482.1|7479.1|7481.6|7478.6|7482.4|7479.4|7481.6|7478.6|26
1696565700000|2023-10-06 04:15:00|7481.9|7478.9|7482.1|7479.1|7482.4|7479.4|7481.6|7478.6|4
1696566000000|2023-10-06 04:20:00|7481.6|7478.6|7482.1|7479.1|7482.6|7479.6|7481.6|7478.6|3
1696566300000|2023-10-06 04:25:00|7481.9|7478.9|7482.6|7479.6|7483.6|7480.6|7481.6|7478.6|24
1696566600000|2023-10-06 04:30:00|7482.4|7479.4|7481.9|7478.9|7482.9|7479.9|7479.9|7476.9|18
1696566900000|2023-10-06 04:35:00|7481.6|7478.6|7480.4|7477.4|7481.9|7478.9|7480.4|7477.4|5
1696567200000|2023-10-06 04:40:00|7480.6|7477.6|7478.9|7475.9|7480.6|7477.6|7478.6|7475.6|13
1696567500000|2023-10-06 04:45:00|7479.1|7476.1|7479.9|7476.9|7480.6|7477.6|7478.9|7475.9|19
1696567800000|2023-10-06 04:50:00|7480.4|7477.4|7479.6|7476.6|7480.4|7477.4|7479.4|7476.4|1
1696568100000|2023-10-06 04:55:00|7479.4|7476.4|7478.1|7475.1|7479.9|7476.9|7477.6|7474.6|25
1696568400000|2023-10-06 05:00:00|7477.9|7474.9|7477.9|7474.9|7478.9|7475.9|7476.1|7473.1|21
1696568700000|2023-10-06 05:05:00|7477.6|7474.6|7478.1|7475.1|7479.6|7476.6|7477.1|7474.1|52
1696569000000|2023-10-06 05:10:00|7477.6|7474.6|7477.9|7474.9|7478.6|7475.6|7476.1|7473.1|37
1696569300000|2023-10-06 05:15:00|7477.6|7474.6|7476.1|7473.1|7478.4|7475.4|7475.4|7472.4|4
1696569600000|2023-10-06 05:20:00|7475.9|7472.9|7477.6|7474.6|7478.1|7475.1|7475.9|7472.9|28
1696569900000|2023-10-06 05:25:00|7477.4|7474.4|7475.1|7472.1|7477.6|7474.6|7474.4|7471.4|22
1696570200000|2023-10-06 05:30:00|7474.9|7471.9|7475.1|7472.1|7476.1|7473.1|7474.6|7471.6|39
1696570500000|2023-10-06 05:35:00|7474.9|7471.9|7476.4|7473.4|7478.1|7475.1|7474.4|7471.4|40
1696570800000|2023-10-06 05:40:00|7476.1|7473.1|7473.9|7470.9|7476.4|7473.4|7473.1|7470.1|50
1696571100000|2023-10-06 05:45:00|7473.6|7470.6|7473.4|7470.4|7474.4|7471.4|7472.6|7469.6|54
1696571400000|2023-10-06 05:50:00|7473.1|7470.1|7472.1|7469.1|7473.4|7470.4|7471.1|7468.1|79
1696571700000|2023-10-06 05:55:00|7471.9|7468.9|7471.6|7468.6|7472.9|7469.9|7470.6|7467.6|68
1696572000000|2023-10-06 06:00:00|7471.1|7468.1|7475.1|7473.1|7476.9|7474.9|7469.6|7467.6|187
1696572300000|2023-10-06 06:05:00|7474.9|7472.9|7481.9|7479.9|7482.9|7480.9|7474.9|7472.9|197
1696572600000|2023-10-06 06:10:00|7481.6|7479.6|7483.1|7481.1|7486.6|7484.6|7481.6|7479.6|197
1696572900000|2023-10-06 06:15:00|7482.9|7480.9|7480.4|7478.4|7483.4|7481.4|7479.1|7477.1|150
1696573200000|2023-10-06 06:20:00|7480.9|7478.9|7481.6|7479.6|7483.9|7481.9|7480.1|7478.1|180
1696573500000|2023-10-06 06:25:00|7481.1|7479.1|7477.1|7475.1|7481.1|7479.1|7477.1|7475.1|116
1696573800000|2023-10-06 06:30:00|7477.4|7475.4|7477.9|7475.9|7480.9|7478.9|7477.4|7475.4|131
1696574100000|2023-10-06 06:35:00|7477.6|7475.6|7478.4|7476.4|7479.1|7477.1|7476.9|7474.9|105
1696574400000|2023-10-06 06:40:00|7478.6|7476.6|7475.6|7473.6|7478.6|7476.6|7475.4|7473.4|120
1696574700000|2023-10-06 06:45:00|7475.4|7473.4|7478.6|7476.6|7478.9|7476.9|7474.9|7472.9|119
1696575000000|2023-10-06 06:50:00|7478.9|7476.9|7479.1|7477.1|7483.9|7481.9|7478.4|7476.4|108
1696575300000|2023-10-06 06:55:00|7479.4|7477.4|7477.6|7475.6|7482.4|7480.4|7477.1|7475.1|453
1696575600000|2023-10-06 07:00:00|7477.1|7476.1|7473.6|7472.6|7479.6|7478.6|7469.9|7468.9|2551
1696575900000|2023-10-06 07:05:00|7473.4|7472.4|7473.6|7472.6|7477.6|7476.6|7470.4|7469.4|1252
1696576200000|2023-10-06 07:10:00|7473.4|7472.4|7473.1|7472.1|7475.9|7474.9|7465.1|7464.1|1385
1696576500000|2023-10-06 07:15:00|7473.4|7472.4|7479.4|7478.4|7481.4|7480.4|7471.6|7470.6|905
1696576800000|2023-10-06 07:20:00|7479.6|7478.6|7481.9|7480.9|7485.4|7484.4|7475.4|7474.4|754
1696577100000|2023-10-06 07:25:00|7482.1|7481.1|7476.6|7475.6|7482.9|7481.9|7474.6|7473.6|570
1696577400000|2023-10-06 07:30:00|7476.4|7475.4|7476.9|7475.9|7483.9|7482.9|7475.4|7474.4|603
1696577700000|2023-10-06 07:35:00|7477.1|7476.1|7475.4|7474.4|7477.4|7476.4|7469.6|7468.6|763
1696578000000|2023-10-06 07:40:00|7475.6|7474.6|7471.3|7470.3|7477.9|7476.9|7470.1|7469.1|756
1696578300000|2023-10-06 07:45:00|7471.6|7470.6|7468.6|7467.6|7473.6|7472.6|7467.8|7466.8|408
1696578600000|2023-10-06 07:50:00|7468.8|7467.8|7478.6|7477.6|7478.6|7477.6|7468.3|7467.3|474
1696578900000|2023-10-06 07:55:00|7478.8|7477.8|7475.1|7474.1|7482.1|7481.1|7475.1|7474.1|585
1696579200000|2023-10-06 08:00:00|7475.6|7474.6|7472.6|7471.6|7482.3|7481.3|7471.1|7470.1|793
1696579500000|2023-10-06 08:05:00|7472.8|7471.8|7475.3|7474.3|7478.6|7477.6|7472.1|7471.1|355
1696579800000|2023-10-06 08:10:00|7475.6|7474.6|7471.6|7470.6|7478.1|7477.1|7469.6|7468.6|440
1696580100000|2023-10-06 08:15:00|7471.8|7470.8|7479.6|7478.6|7479.6|7478.6|7470.6|7469.6|382
1696580400000|2023-10-06 08:20:00|7479.8|7478.8|7477.6|7476.6|7481.1|7480.1|7475.1|7474.1|326
1696580700000|2023-10-06 08:25:00|7477.1|7476.1|7476.1|7475.1|7478.1|7477.1|7473.8|7472.8|483
1696581000000|2023-10-06 08:30:00|7475.8|7474.8|7465.6|7464.6|7477.6|7476.6|7463.1|7462.1|480
1696581300000|2023-10-06 08:35:00|7465.3|7464.3|7468.6|7467.6|7468.8|7467.8|7464.3|7463.3|325
1696581600000|2023-10-06 08:40:00|7468.1|7467.1|7471.8|7470.8|7473.1|7472.1|7467.6|7466.6|304
1696581900000|2023-10-06 08:45:00|7472.1|7471.1|7472.1|7471.1|7473.6|7472.6|7469.8|7468.8|374
1696582200000|2023-10-06 08:50:00|7472.3|7471.3|7468.6|7467.6|7472.3|7471.3|7467.1|7466.1|282
1696582500000|2023-10-06 08:55:00|7468.1|7467.1|7468.8|7467.8|7471.6|7470.6|7467.1|7466.1|263
1696582800000|2023-10-06 09:00:00|7468.6|7467.6|7467.8|7466.8|7471.3|7470.3|7464.1|7463.1|266
1696583100000|2023-10-06 09:05:00|7468.1|7467.1|7466.6|7465.6|7469.6|7468.6|7464.6|7463.6|347
1696583400000|2023-10-06 09:10:00|7467.3|7466.3|7467.6|7466.6|7469.8|7468.8|7466.1|7465.1|312
1696583700000|2023-10-06 09:15:00|7467.3|7466.3|7463.6|7462.6|7470.6|7469.6|7461.6|7460.6|415
1696584000000|2023-10-06 09:20:00|7463.3|7462.3|7468.6|7467.6|7469.1|7468.1|7461.8|7460.8|341
1696584300000|2023-10-06 09:25:00|7468.8|7467.8|7472.6|7471.6|7473.1|7472.1|7467.1|7466.1|369
1696584600000|2023-10-06 09:30:00|7472.1|7471.1|7478.1|7477.1|7479.3|7478.3|7472.1|7471.1|503
1696584900000|2023-10-06 09:35:00|7478.3|7477.3|7475.6|7474.6|7479.3|7478.3|7473.8|7472.8|335
1696585200000|2023-10-06 09:40:00|7475.3|7474.3|7477.8|7476.8|7479.8|7478.8|7474.6|7473.6|248
1696585500000|2023-10-06 09:45:00|7478.1|7477.1|7475.3|7474.3|7478.3|7477.3|7472.1|7471.1|230
1696585800000|2023-10-06 09:50:00|7475.6|7474.6|7478.1|7477.1|7478.6|7477.6|7472.8|7471.8|375
1696586100000|2023-10-06 09:55:00|7477.8|7476.8|7482.8|7481.8|7483.3|7482.3|7477.3|7476.3|334
1696586400000|2023-10-06 10:00:00|7483.1|7482.1|7483.6|7482.6|7485.8|7484.8|7480.6|7479.6|449
1696586700000|2023-10-06 10:05:00|7483.8|7482.8|7487.1|7486.1|7487.1|7486.1|7482.6|7481.6|340
1696587000000|2023-10-06 10:10:00|7487.3|7486.3|7487.1|7486.1|7488.3|7487.3|7485.8|7484.8|357
1696587300000|2023-10-06 10:15:00|7486.8|7485.8|7484.1|7483.1|7490.6|7489.6|7484.1|7483.1|519
1696587600000|2023-10-06 10:20:00|7483.8|7482.8|7484.1|7483.1|7485.8|7484.8|7482.1|7481.1|421
1696587900000|2023-10-06 10:25:00|7483.6|7482.6|7484.1|7483.1|7485.1|7484.1|7481.1|7480.1|341
1696588200000|2023-10-06 10:30:00|7483.3|7482.3|7487.3|7486.3|7488.3|7487.3|7482.1|7481.1|493
1696588500000|2023-10-06 10:35:00|7487.6|7486.6|7487.6|7486.6|7491.1|7490.1|7487.1|7486.1|292
1696588800000|2023-10-06 10:40:00|7487.3|7486.3|7493.1|7492.1|7493.3|7492.3|7486.8|7485.8|257
1696589100000|2023-10-06 10:45:00|7493.3|7492.3|7487.3|7486.3|7493.3|7492.3|7487.1|7486.1|386
1696589400000|2023-10-06 10:50:00|7487.6|7486.6|7481.1|7480.1|7488.6|7487.6|7481.1|7480.1|340
1696589700000|2023-10-06 10:55:00|7480.6|7479.6|7476.1|7475.1|7481.6|7480.6|7475.6|7474.6|1110
1696590000000|2023-10-06 11:00:00|7476.6|7475.6|7475.6|7474.6|7476.6|7475.6|7470.6|7469.6|645
1696590300000|2023-10-06 11:05:00|7475.3|7474.3|7475.1|7474.1|7476.8|7475.8|7470.3|7469.3|365
1696590600000|2023-10-06 11:10:00|7474.8|7473.8|7477.1|7476.1|7479.1|7478.1|7474.8|7473.8|293
1696590900000|2023-10-06 11:15:00|7477.6|7476.6|7485.1|7484.1|7485.1|7484.1|7477.3|7476.3|207
1696591200000|2023-10-06 11:20:00|7485.6|7484.6|7480.8|7479.8|7485.6|7484.6|7480.6|7479.6|278
1696591500000|2023-10-06 11:25:00|7480.6|7479.6|7483.3|7482.3|7484.1|7483.1|7479.3|7478.3|201
1696591800000|2023-10-06 11:30:00|7483.1|7482.1|7483.3|7482.3|7484.6|7483.6|7479.6|7478.6|212
1696592100000|2023-10-06 11:35:00|7483.1|7482.1|7483.8|7482.8|7484.6|7483.6|7480.8|7479.8|183
1696592400000|2023-10-06 11:40:00|7484|7483|7484.3|7483.3|7486.5|7485.5|7483.3|7482.3|256
1696592700000|2023-10-06 11:45:00|7484.5|7483.5|7485.3|7484.3|7489.8|7488.8|7484.5|7483.5|298
1696593000000|2023-10-06 11:50:00|7485.8|7484.8|7480.8|7479.8|7488.8|7487.8|7480.5|7479.5|225
1696593300000|2023-10-06 11:55:00|7481|7480|7480.8|7479.8|7481.8|7480.8|7478|7477|193
1696593600000|2023-10-06 12:00:00|7480.5|7479.5|7481.3|7480.3|7484.5|7483.5|7479.3|7478.3|347
1696593900000|2023-10-06 12:05:00|7480.8|7479.8|7482.8|7481.8|7486.3|7485.3|7478.3|7477.3|388
1696594200000|2023-10-06 12:10:00|7483.3|7482.3|7482.5|7481.5|7485.8|7484.8|7480.8|7479.8|419
1696594500000|2023-10-06 12:15:00|7482.8|7481.8|7484.5|7483.5|7487.3|7486.3|7482.3|7481.3|304
1696594800000|2023-10-06 12:20:00|7484.3|7483.3|7481.8|7480.8|7484.5|7483.5|7481.8|7480.8|213
1696595100000|2023-10-06 12:25:00|7482|7481|7482.8|7481.8|7483.8|7482.8|7479|7478|504
1696595400000|2023-10-06 12:30:00|7483|7482|7450.5|7449.5|7483.8|7482.8|7450.3|7449.3|2959
1696595700000|2023-10-06 12:35:00|7450.3|7449.3|7467|7466|7468.8|7467.8|7450|7449|1315
1696596000000|2023-10-06 12:40:00|7466.8|7465.8|7474.3|7473.3|7477.8|7476.8|7464.3|7463.3|901
1696596300000|2023-10-06 12:45:00|7473.3|7472.3|7467.8|7466.8|7477.3|7476.3|7465.5|7464.5|627
1696596600000|2023-10-06 12:50:00|7467|7466|7460.5|7459.5|7470.3|7469.3|7451|7450|1136
1696596900000|2023-10-06 12:55:00|7459.5|7458.5|7461|7460|7462.5|7461.5|7453.5|7452.5|810
1696597200000|2023-10-06 13:00:00|7459.8|7458.8|7455.8|7454.8|7462|7461|7452.5|7451.5|678
1696597500000|2023-10-06 13:05:00|7456.3|7455.3|7463.3|7462.3|7468|7467|7455.3|7454.3|804
1696597800000|2023-10-06 13:10:00|7463|7462|7463.8|7462.8|7467.3|7466.3|7457.8|7456.8|515
1696598100000|2023-10-06 13:15:00|7464|7463|7480.8|7479.8|7481.3|7480.3|7463.8|7462.8|725
1696598400000|2023-10-06 13:20:00|7481|7480|7493.5|7492.5|7493.8|7492.8|7479.8|7478.8|728
1696598700000|2023-10-06 13:25:00|7493.3|7492.3|7487.8|7486.8|7496.8|7495.8|7487.8|7486.8|973
1696599000000|2023-10-06 13:30:00|7488|7487|7492.5|7491.5|7494.8|7493.8|7484.3|7483.3|1484
1696599300000|2023-10-06 13:35:00|7492.3|7491.3|7491.8|7490.8|7496.8|7495.8|7490|7489|555
1696599600000|2023-10-06 13:40:00|7491.5|7490.5|7485|7484|7491.8|7490.8|7483.3|7482.3|874
1696599900000|2023-10-06 13:45:00|7484.8|7483.8|7473.8|7472.8|7489|7488|7473.8|7472.8|861
1696600200000|2023-10-06 13:50:00|7473.5|7472.5|7466.8|7465.8|7478|7477|7463.3|7462.3|1161
1696600500000|2023-10-06 13:55:00|7466.5|7465.5|7465|7464|7469|7468|7455.5|7454.5|878
1696600800000|2023-10-06 14:00:00|7464|7463|7456|7455|7467.3|7466.3|7451.8|7450.8|652
1696601100000|2023-10-06 14:05:00|7456.3|7455.3|7444.5|7443.5|7456.3|7455.3|7444.5|7443.5|967
1696601400000|2023-10-06 14:10:00|7445.1|7444.1|7441.4|7440.4|7447.9|7446.9|7435.9|7434.9|1047
1696601700000|2023-10-06 14:15:00|7441.6|7440.6|7431.9|7430.9|7443.4|7442.4|7431.9|7430.9|821
1696602000000|2023-10-06 14:20:00|7431.1|7430.1|7437.4|7436.4|7437.4|7436.4|7422.4|7421.4|1079
1696602300000|2023-10-06 14:25:00|7437.1|7436.1|7444.1|7443.1|7444.4|7443.4|7433.4|7432.4|1080
1696602600000|2023-10-06 14:30:00|7444.6|7443.6|7445.9|7444.9|7449.9|7448.9|7443.1|7442.1|1059
1696602900000|2023-10-06 14:35:00|7446.1|7445.1|7459.1|7458.1|7459.9|7458.9|7444.9|7443.9|982
1696603200000|2023-10-06 14:40:00|7459.4|7458.4|7465.4|7464.4|7468.4|7467.4|7459.1|7458.1|1211
1696603500000|2023-10-06 14:45:00|7464.9|7463.9|7466.9|7465.9|7470.4|7469.4|7462.1|7461.1|710
1696603800000|2023-10-06 14:50:00|7466.6|7465.6|7466.1|7465.1|7471.6|7470.6|7464.6|7463.6|822
1696604100000|2023-10-06 14:55:00|7465.9|7464.9|7471.6|7470.6|7473.1|7472.1|7463.9|7462.9|496
1696604400000|2023-10-06 15:00:00|7471.9|7470.9|7480.1|7479.1|7480.1|7479.1|7469.9|7468.9|590
1696604700000|2023-10-06 15:05:00|7480.4|7479.4|7484.1|7483.1|7484.6|7483.6|7476.6|7475.6|533
1696605000000|2023-10-06 15:10:00|7484.4|7483.4|7484.9|7483.9|7489.9|7488.9|7483.4|7482.4|879
1696605300000|2023-10-06 15:15:00|7484.4|7483.4|7489.9|7488.9|7492.9|7491.9|7484.4|7483.4|842
1696605600000|2023-10-06 15:20:00|7490.1|7489.1|7490.4|7489.4|7492.6|7491.6|7488.1|7487.1|1621
1696605900000|2023-10-06 15:25:00|7490.1|7489.1|7498.9|7496.9|7498.9|7497.1|7488.9|7487.9|4372
1696606200000|2023-10-06 15:30:00|7498.4|7496.4|7495.4|7493.4|7498.4|7496.4|7493.4|7491.4|3683
1696606500000|2023-10-06 15:35:00|7495.1|7493.1|7500.9|7498.9|7501.9|7499.9|7494.9|7492.9|1794
1696606800000|2023-10-06 15:40:00|7501.4|7499.4|7509.9|7507.9|7511.4|7509.4|7501.4|7499.4|977
1696607100000|2023-10-06 15:45:00|7510.1|7508.1|7513.9|7511.9|7514.4|7512.4|7506.4|7504.4|749
1696607400000|2023-10-06 15:50:00|7514.1|7512.1|7511.4|7509.4|7515.1|7513.1|7509.4|7507.4|731
1696607700000|2023-10-06 15:55:00|7511.9|7509.9|7517.4|7515.4|7517.4|7515.4|7510.6|7508.6|896
1696608000000|2023-10-06 16:00:00|7517.6|7515.6|7520.4|7518.4|7521.9|7519.9|7517.4|7515.4|709
1696608300000|2023-10-06 16:05:00|7520.9|7518.9|7521.4|7519.4|7523.1|7521.1|7518.4|7516.4|470
1696608600000|2023-10-06 16:10:00|7521.1|7519.1|7517.9|7515.9|7521.4|7519.4|7517.1|7515.1|391
1696608900000|2023-10-06 16:15:00|7518.1|7516.1|7516.9|7514.9|7518.6|7516.6|7515.9|7513.9|363
1696609200000|2023-10-06 16:20:00|7516.6|7514.6|7511.4|7509.4|7517.4|7515.4|7509.1|7507.1|408
1696609500000|2023-10-06 16:25:00|7511.1|7509.1|7513.4|7511.4|7514.6|7512.6|7510.1|7508.1|230
1696609800000|2023-10-06 16:30:00|7513.6|7511.6|7510.6|7508.6|7515.6|7513.6|7510.1|7508.1|306
1696610100000|2023-10-06 16:35:00|7510.9|7508.9|7510.6|7508.6|7513.4|7511.4|7509.1|7507.1|156
1696610400000|2023-10-06 16:40:00|7510.4|7508.4|7515.1|7513.1|7515.1|7513.1|7510.4|7508.4|115
1696610700000|2023-10-06 16:45:00|7514.9|7512.9|7513.9|7511.9|7515.4|7513.4|7512.4|7510.4|221
1696611000000|2023-10-06 16:50:00|7514.1|7512.1|7511.6|7509.6|7515.4|7513.4|7510.9|7508.9|161
1696611300000|2023-10-06 16:55:00|7511.9|7509.9|7511.9|7509.9|7512.4|7510.4|7509.9|7507.9|91
1696611600000|2023-10-06 17:00:00|7512.1|7510.1|7513.1|7511.1|7513.9|7511.9|7511.9|7509.9|78
1696611900000|2023-10-06 17:05:00|7513.4|7511.4|7515.4|7513.4|7516.4|7514.4|7512.9|7510.9|93
1696612200000|2023-10-06 17:10:00|7515.1|7513.1|7518.6|7516.6|7518.6|7516.6|7512.9|7510.9|179
1696612500000|2023-10-06 17:15:00|7518.4|7516.4|7519.4|7517.4|7520.1|7518.1|7517.6|7515.6|74
1696612800000|2023-10-06 17:20:00|7519.1|7517.1|7521.4|7519.4|7522.9|7520.9|7518.4|7516.4|261
1696613100000|2023-10-06 17:25:00|7521.1|7519.1|7523.1|7521.1|7523.9|7521.9|7520.9|7518.9|103
1696613400000|2023-10-06 17:30:00|7523.4|7521.4|7524.9|7522.9|7525.4|7523.4|7522.9|7520.9|102
1696613700000|2023-10-06 17:35:00|7524.4|7522.4|7523.4|7521.4|7524.9|7522.9|7521.4|7519.4|162
1696614000000|2023-10-06 17:40:00|7523.6|7521.6|7520.9|7518.9|7524.4|7522.4|7520.4|7518.4|86
1696614300000|2023-10-06 17:45:00|7521.1|7519.1|7523.1|7521.1|7523.4|7521.4|7519.4|7517.4|75
1696614600000|2023-10-06 17:50:00|7522.9|7520.9|7523.9|7521.9|7524.4|7522.4|7522.4|7520.4|129
1696614900000|2023-10-06 17:55:00|7523.4|7521.4|7525.9|7523.9|7525.9|7523.9|7523.4|7521.4|86
1696615200000|2023-10-06 18:00:00|7525.6|7523.6|7525.9|7523.9|7526.4|7524.4|7523.4|7521.4|117
1696615500000|2023-10-06 18:05:00|7525.4|7523.4|7525.9|7523.9|7526.6|7524.6|7523.9|7521.9|153
1696615800000|2023-10-06 18:10:00|7526.1|7524.1|7524.9|7522.9|7526.9|7524.9|7524.4|7522.4|187
1696616100000|2023-10-06 18:15:00|7525.1|7523.1|7523.9|7521.9|7525.6|7523.6|7523.4|7521.4|105
1696616400000|2023-10-06 18:20:00|7524.1|7522.1|7524.4|7522.4|7525.9|7523.9|7523.9|7521.9|83
1696616700000|2023-10-06 18:25:00|7524.6|7522.6|7527.9|7525.9|7528.4|7526.4|7524.6|7522.6|105
1696617000000|2023-10-06 18:30:00|7527.6|7525.6|7528.4|7526.4|7529.4|7527.4|7527.1|7525.1|93
1696617300000|2023-10-06 18:35:00|7527.9|7525.9|7531.9|7529.9|7531.9|7529.9|7527.9|7525.9|181
1696617600000|2023-10-06 18:40:00|7531.6|7529.6|7531.9|7529.9|7533.4|7531.4|7530.9|7528.9|144
1696617900000|2023-10-06 18:45:00|7532.1|7530.1|7533.4|7531.4|7533.9|7531.9|7531.9|7529.9|121
1696618200000|2023-10-06 18:50:00|7533.1|7531.1|7530.6|7528.6|7533.1|7531.1|7530.6|7528.6|112
1696618500000|2023-10-06 18:55:00|7530.9|7528.9|7531.6|7529.6|7531.9|7529.9|7529.6|7527.6|112
1696618800000|2023-10-06 19:00:00|7531.4|7529.4|7526.9|7524.9|7531.6|7529.6|7526.9|7524.9|141
1696619100000|2023-10-06 19:05:00|7526.6|7524.6|7529.1|7527.1|7529.9|7527.9|7525.9|7523.9|115
1696619400000|2023-10-06 19:10:00|7528.9|7526.9|7528.1|7526.1|7529.9|7527.9|7527.4|7525.4|163
1696619700000|2023-10-06 19:15:00|7527.9|7525.9|7525.9|7523.9|7528.9|7526.9|7525.4|7523.4|115
1696620000000|2023-10-06 19:20:00|7525.6|7523.6|7528.4|7526.4|7528.9|7526.9|7525.4|7523.4|92
1696620300000|2023-10-06 19:25:00|7528.1|7526.1|7528.4|7526.4|7528.9|7526.9|7526.9|7524.9|111
1696620600000|2023-10-06 19:30:00|7528.6|7526.6|7525.4|7523.4|7528.9|7526.9|7525.4|7523.4|298
1696620900000|2023-10-06 19:35:00|7525.1|7523.1|7528.9|7526.9|7528.9|7526.9|7524.9|7522.9|293
1696621200000|2023-10-06 19:40:00|7529.1|7527.1|7526.9|7524.9|7529.4|7527.4|7526.1|7524.1|112
1696621500000|2023-10-06 19:45:00|7526.6|7524.6|7527.9|7525.9|7528.4|7526.4|7525.4|7523.4|204
1696621800000|2023-10-06 19:50:00|7527.6|7525.6|7521.9|7519.9|7527.6|7525.6|7521.6|7519.6|764
1696622100000|2023-10-06 19:55:00|7522.1|7520.1|7521.9|7517.9|7523.4|7521.4|7517.6|7515.6|753
1696622400000|2023-10-06 20:00:00|7521.6|7517.6|7526.4|7522.4|7526.4|7522.4|7520|7516|0
1696622700000|2023-10-06 20:05:00|7526.5|7522.5|7526.2|7522.2|7527.6|7523.6|7526.1|7522.1|0
1696623000000|2023-10-06 20:10:00|7526.1|7522.1|7526.8|7522.8|7527.3|7523.3|7525.3|7521.3|0
1696623300000|2023-10-06 20:15:00|7526.7|7522.7|7525.8|7521.8|7527.7|7523.7|7525.8|7521.8|0
1696623600000|2023-10-06 20:20:00|7525.7|7521.7|7526.1|7522.1|7526.3|7522.3|7525.5|7521.5|0
1696623900000|2023-10-06 20:25:00|7526.2|7522.2|7525.8|7521.8|7526.7|7522.7|7525.7|7521.7|0
1696624200000|2023-10-06 20:30:00|7525.7|7521.7|7525.4|7521.4|7526.1|7522.1|7525.1|7521.1|0
1696624500000|2023-10-06 20:35:00|7525.6|7521.6|7525.5|7521.5|7526|7522|7525.3|7521.3|0
1696624800000|2023-10-06 20:40:00|7525.6|7521.6|7524.8|7520.8|7526.1|7522.1|7524.8|7520.8|0
1696625100000|2023-10-06 20:45:00|7524.7|7520.7|7524|7520|7524.8|7520.8|7523.2|7519.2|0
1696625400000|2023-10-06 20:50:00|7524.2|7520.2|7524.7|7520.7|7525.2|7521.2|7524.2|7520.2|0
1696625700000|2023-10-06 20:55:00|7524.6|7520.6|7525|7521|7525.6|7521.6|7524|7520|0
1696802400000|2023-10-08 22:00:00|7492.9|7488.9|7487.2|7483.2|7493.5|7489.5|7487.2|7483.2|0
1696802700000|2023-10-08 22:05:00|7487.1|7483.1|7480.6|7476.6|7492|7488|7480.4|7476.4|0
1696803000000|2023-10-08 22:10:00|7480.7|7476.7|7482.1|7478.1|7488.7|7484.7|7480.5|7476.5|0
1696803300000|2023-10-08 22:15:00|7482.2|7478.2|7489|7485|7492.1|7488.1|7482.2|7478.2|0
1696803600000|2023-10-08 22:20:00|7488.9|7484.9|7495.5|7491.5|7495.5|7491.5|7488.3|7484.3|0
1696803900000|2023-10-08 22:25:00|7495.6|7491.6|7497|7493|7498.5|7494.5|7495.6|7491.6|0
1696804200000|2023-10-08 22:30:00|7496.9|7492.9|7494.1|7490.1|7497.6|7493.6|7492.5|7488.5|0
1696804500000|2023-10-08 22:35:00|7494|7490|7491.5|7487.5|7496.7|7492.7|7490.9|7486.9|0
1696804800000|2023-10-08 22:40:00|7491.4|7487.4|7492.1|7488.1|7496.4|7492.4|7491|7487|0
1696805100000|2023-10-08 22:45:00|7492|7488|7491|7487|7494.4|7490.4|7491|7487|0
1696805400000|2023-10-08 22:50:00|7491.1|7487.1|7495.5|7491.5|7496.2|7492.2|7490.3|7486.3|0
1696805700000|2023-10-08 22:55:00|7495.4|7491.4|7494.3|7490.3|7496.1|7492.1|7494|7490|0
1696806000000|2023-10-08 23:00:00|7494.4|7490.4|7495.4|7491.4|7496.5|7492.5|7494.1|7490.1|0
1696806300000|2023-10-08 23:05:00|7495.5|7491.5|7494.7|7490.7|7496.3|7492.3|7491.9|7487.9|0
1696806600000|2023-10-08 23:10:00|7494.9|7490.9|7493.9|7489.9|7495.4|7491.4|7493.3|7489.3|0
1696806900000|2023-10-08 23:15:00|7494|7490|7495.6|7491.6|7498.1|7494.1|7493.9|7489.9|0
1696807200000|2023-10-08 23:20:00|7495.7|7491.7|7496.9|7492.9|7497|7493|7493.8|7489.8|0
1696807500000|2023-10-08 23:25:00|7497|7493|7502.4|7498.4|7504.4|7500.4|7495.8|7491.8|0
1696807800000|2023-10-08 23:30:00|7502.5|7498.5|7501.6|7497.6|7503.8|7499.8|7501.3|7497.3|0
1696808100000|2023-10-08 23:35:00|7501.7|7497.7|7504.6|7500.6|7504.9|7500.9|7501.7|7497.7|0
1696808400000|2023-10-08 23:40:00|7504.5|7500.5|7505.1|7501.1|7506.6|7502.6|7504.3|7500.3|0
1696808700000|2023-10-08 23:45:00|7505|7501|7501.3|7497.3|7505.1|7501.1|7499.8|7495.8|0
1696809000000|2023-10-08 23:50:00|7501.2|7497.2|7500.6|7496.6|7502.2|7498.2|7499.4|7495.4|0
1696809300000|2023-10-08 23:55:00|7500.5|7496.5|7501.8|7497.8|7503.3|7499.3|7499.7|7495.7|0
1696809600000|2023-10-09 00:00:00|7501.7|7497.7|7495.6|7492.6|7501.7|7497.7|7493.1|7490.1|285
1696809900000|2023-10-09 00:05:00|7495.9|7492.9|7498.1|7495.1|7500.4|7497.4|7495.6|7492.6|121
1696810200000|2023-10-09 00:10:00|7498.4|7495.4|7497.6|7494.6|7498.9|7495.9|7496.1|7493.1|69
1696810500000|2023-10-09 00:15:00|7497.9|7494.9|7491.4|7488.4|7497.9|7494.9|7489.9|7486.9|244
1696810800000|2023-10-09 00:20:00|7490.6|7487.6|7491.9|7488.9|7492.9|7489.9|7489.6|7486.6|35
1696811100000|2023-10-09 00:25:00|7491.6|7488.6|7492.1|7489.1|7494.1|7491.1|7491.6|7488.6|17
1696811400000|2023-10-09 00:30:00|7492.6|7489.6|7496.6|7493.6|7496.6|7493.6|7492.4|7489.4|40
1696811700000|2023-10-09 00:35:00|7495.6|7492.6|7497.9|7494.9|7498.6|7495.6|7495.6|7492.6|31
1696812000000|2023-10-09 00:40:00|7497.6|7494.6|7495.6|7492.6|7498.4|7495.4|7494.9|7491.9|39
1696812300000|2023-10-09 00:45:00|7495.4|7492.4|7498.6|7495.6|7500.1|7497.1|7495.1|7492.1|58
1696812600000|2023-10-09 00:50:00|7497.9|7494.9|7499.6|7496.6|7500.9|7497.9|7497.9|7494.9|30
1696812900000|2023-10-09 00:55:00|7499.4|7496.4|7498.6|7495.6|7500.6|7497.6|7497.9|7494.9|29
1696813200000|2023-10-09 01:00:00|7499.1|7496.1|7496.9|7493.9|7499.1|7496.1|7496.6|7493.6|66
1696813500000|2023-10-09 01:05:00|7496.6|7493.6|7494.6|7491.6|7498.4|7495.4|7493.1|7490.1|83
1696813800000|2023-10-09 01:10:00|7494.1|7491.1|7493.1|7490.1|7494.6|7491.6|7492.1|7489.1|47
1696814100000|2023-10-09 01:15:00|7492.9|7489.9|7496.6|7493.6|7496.6|7493.6|7492.4|7489.4|34
1696814400000|2023-10-09 01:20:00|7497.1|7494.1|7497.4|7494.4|7497.9|7494.9|7496.6|7493.6|28
1696814700000|2023-10-09 01:25:00|7497.6|7494.6|7498.1|7495.1|7499.1|7496.1|7496.6|7493.6|20
1696815000000|2023-10-09 01:30:00|7498.4|7495.4|7493.9|7490.9|7498.6|7495.6|7493.1|7490.1|63
1696815300000|2023-10-09 01:35:00|7494.1|7491.1|7496.6|7493.6|7496.6|7493.6|7492.6|7489.6|26
1696815600000|2023-10-09 01:40:00|7496.9|7493.9|7497.9|7494.9|7498.4|7495.4|7495.9|7492.9|28
1696815900000|2023-10-09 01:45:00|7497.6|7494.6|7497.4|7494.4|7498.4|7495.4|7496.6|7493.6|18
1696816200000|2023-10-09 01:50:00|7497.9|7494.9|7498.4|7495.4|7498.4|7495.4|7496.6|7493.6|8
1696816500000|2023-10-09 01:55:00|7499.4|7496.4|7500.6|7497.6|7500.9|7497.9|7499.1|7496.1|32
1696816800000|2023-10-09 02:00:00|7500.9|7497.9|7498.6|7495.6|7500.9|7497.9|7498.6|7495.6|25
1696817100000|2023-10-09 02:05:00|7498.1|7495.1|7500.6|7497.6|7501.6|7498.6|7498.1|7495.1|28
1696817400000|2023-10-09 02:10:00|7500.1|7497.1|7500.6|7497.6|7501.6|7498.6|7500.1|7497.1|6
1696817700000|2023-10-09 02:15:00|7500.4|7497.4|7499.6|7496.6|7500.9|7497.9|7499.4|7496.4|2
1696818000000|2023-10-09 02:20:00|7499.9|7496.9|7502.9|7499.9|7502.9|7499.9|7499.6|7496.6|10
1696818300000|2023-10-09 02:25:00|7502.6|7499.6|7502.1|7499.1|7503.1|7500.1|7501.1|7498.1|9
1696818600000|2023-10-09 02:30:00|7501.9|7498.9|7501.6|7498.6|7503.1|7500.1|7500.9|7497.9|19
1696818900000|2023-10-09 02:35:00|7501.1|7498.1|7500.6|7497.6|7501.9|7498.9|7499.6|7496.6|7
1696819200000|2023-10-09 02:40:00|7500.9|7497.9|7501.4|7498.4|7501.6|7498.6|7499.4|7496.4|8
1696819500000|2023-10-09 02:45:00|7501.1|7498.1|7500.9|7497.9|7502.1|7499.1|7500.6|7497.6|12
1696819800000|2023-10-09 02:50:00|7501.1|7498.1|7501.6|7498.6|7501.9|7498.9|7501.1|7498.1|1
1696820100000|2023-10-09 02:55:00|7501.1|7498.1|7500.4|7497.4|7501.1|7498.1|7500.4|7497.4|10
1696820400000|2023-10-09 03:00:00|7500.1|7497.1|7498.9|7495.9|7500.6|7497.6|7498.1|7495.1|23
1696820700000|2023-10-09 03:05:00|7498.6|7495.6|7499.4|7496.4|7499.4|7496.4|7498.4|7495.4|7
1696821000000|2023-10-09 03:10:00|7499.6|7496.6|7499.1|7496.1|7499.9|7496.9|7498.9|7495.9|22
1696821300000|2023-10-09 03:15:00|7498.9|7495.9|7498.4|7495.4|7499.9|7496.9|7498.1|7495.1|13
1696821600000|2023-10-09 03:20:00|7497.6|7494.6|7497.4|7494.4|7498.6|7495.6|7496.9|7493.9|18
1696821900000|2023-10-09 03:25:00|7497.6|7494.6|7496.9|7493.9|7497.9|7494.9|7496.9|7493.9|2
1696822200000|2023-10-09 03:30:00|7496.6|7493.6|7495.6|7492.6|7496.9|7493.9|7494.9|7491.9|49
1696822500000|2023-10-09 03:35:00|7495.9|7492.9|7496.9|7493.9|7497.4|7494.4|7495.6|7492.6|11
1696822800000|2023-10-09 03:40:00|7497.1|7494.1|7496.9|7493.9|7497.1|7494.1|7496.6|7493.6|1
1696823100000|2023-10-09 03:45:00|7497.1|7494.1|7495.6|7492.6|7497.1|7494.1|7495.6|7492.6|4
1696823400000|2023-10-09 03:50:00|7496.1|7493.1|7494.9|7491.9|7496.1|7493.1|7494.6|7491.6|0
1696823700000|2023-10-09 03:55:00|7495.1|7492.1|7492.6|7489.6|7495.4|7492.4|7492.1|7489.1|17
1696824000000|2023-10-09 04:00:00|7493.6|7490.6|7494.6|7491.6|7495.1|7492.1|7493.1|7490.1|22
1696824300000|2023-10-09 04:05:00|7494.9|7491.9|7493.9|7490.9|7494.9|7491.9|7493.4|7490.4|2
1696824600000|2023-10-09 04:10:00|7493.6|7490.6|7495.1|7492.1|7495.4|7492.4|7493.6|7490.6|33
1696824900000|2023-10-09 04:15:00|7494.9|7491.9|7495.1|7492.1|7496.6|7493.6|7494.6|7491.6|62
1696825200000|2023-10-09 04:20:00|7494.9|7491.9|7496.1|7493.1|7496.9|7493.9|7494.9|7491.9|19
1696825500000|2023-10-09 04:25:00|7495.9|7492.9|7495.6|7492.6|7496.6|7493.6|7495.1|7492.1|22
1696825800000|2023-10-09 04:30:00|7495.4|7492.4|7494.4|7491.4|7496.1|7493.1|7493.6|7490.6|17
1696826100000|2023-10-09 04:35:00|7494.6|7491.6|7496.6|7493.6|7496.6|7493.6|7494.6|7491.6|10
1696826400000|2023-10-09 04:40:00|7496.9|7493.9|7498.6|7495.6|7498.6|7495.6|7496.1|7493.1|22
1696826700000|2023-10-09 04:45:00|7498.4|7495.4|7498.1|7495.1|7498.6|7495.6|7497.1|7494.1|22
1696827000000|2023-10-09 04:50:00|7497.9|7494.9|7497.6|7494.6|7498.4|7495.4|7497.4|7494.4|13
1696827300000|2023-10-09 04:55:00|7497.4|7494.4|7497.4|7494.4|7497.9|7494.9|7497.1|7494.1|3
1696827600000|2023-10-09 05:00:00|7496.9|7493.9|7500.6|7497.6|7501.1|7498.1|7496.1|7493.1|10
1696827900000|2023-10-09 05:05:00|7501.1|7498.1|7499.1|7496.1|7502.6|7499.6|7499.1|7496.1|79
1696828200000|2023-10-09 05:10:00|7498.6|7495.6|7498.4|7495.4|7500.6|7497.6|7498.1|7495.1|25
1696828500000|2023-10-09 05:15:00|7498.1|7495.1|7499.4|7496.4|7500.6|7497.6|7497.9|7494.9|34
1696828800000|2023-10-09 05:20:00|7499.6|7496.6|7498.6|7495.6|7500.6|7497.6|7498.4|7495.4|11
1696829100000|2023-10-09 05:25:00|7498.4|7495.4|7500.6|7497.6|7500.6|7497.6|7498.4|7495.4|20
1696829400000|2023-10-09 05:30:00|7500.1|7497.1|7501.1|7498.1|7502.9|7499.9|7499.6|7496.6|40
1696829700000|2023-10-09 05:35:00|7501.4|7498.4|7502.1|7499.1|7502.9|7499.9|7500.4|7497.4|37
1696830000000|2023-10-09 05:40:00|7501.9|7498.9|7498.1|7495.1|7502.4|7499.4|7498.1|7495.1|58
1696830300000|2023-10-09 05:45:00|7498.6|7495.6|7495.6|7492.6|7498.6|7495.6|7495.1|7492.1|78
1696830600000|2023-10-09 05:50:00|7495.9|7492.9|7496.9|7493.9|7497.1|7494.1|7494.9|7491.9|43
1696830900000|2023-10-09 05:55:00|7497.1|7494.1|7500.1|7497.1|7500.6|7497.6|7496.9|7493.9|14
1696831200000|2023-10-09 06:00:00|7499.9|7496.9|7504.6|7502.6|7505.4|7503.4|7497.9|7495.9|323
1696831500000|2023-10-09 06:05:00|7504.4|7502.4|7505.4|7503.4|7506.1|7504.1|7501.6|7499.6|246
1696831800000|2023-10-09 06:10:00|7505.1|7503.1|7509.4|7507.4|7509.4|7507.4|7504.9|7502.9|204
1696832100000|2023-10-09 06:15:00|7509.6|7507.6|7510.6|7508.6|7510.9|7508.9|7507.6|7505.6|186
1696832400000|2023-10-09 06:20:00|7510.4|7508.4|7512.6|7510.6|7514.1|7512.1|7509.1|7507.1|137
1696832700000|2023-10-09 06:25:00|7512.1|7510.1|7511.9|7509.9|7513.1|7511.1|7510.6|7508.6|110
1696833000000|2023-10-09 06:30:00|7511.4|7509.4|7512.4|7510.4|7513.1|7511.1|7509.4|7507.4|119
1696833300000|2023-10-09 06:35:00|7512.9|7510.9|7514.4|7512.4|7515.4|7513.4|7512.4|7510.4|89
1696833600000|2023-10-09 06:40:00|7514.9|7512.9|7517.9|7515.9|7519.6|7517.6|7514.6|7512.6|160
1696833900000|2023-10-09 06:45:00|7518.4|7516.4|7516.4|7514.4|7518.9|7516.9|7516.1|7514.1|138
1696834200000|2023-10-09 06:50:00|7516.9|7514.9|7511.1|7509.1|7517.9|7515.9|7510.9|7508.9|192
1696834500000|2023-10-09 06:55:00|7510.9|7508.9|7508.4|7506.4|7511.4|7509.4|7506.9|7504.9|195
1696834800000|2023-10-09 07:00:00|7508.6|7506.6|7516.9|7515.9|7518.6|7517.6|7497.1|7496.1|2606
1696835100000|2023-10-09 07:05:00|7516.6|7515.6|7507.1|7506.1|7525.4|7524.4|7506.9|7505.9|1466
1696835400000|2023-10-09 07:10:00|7507.9|7506.9|7488.9|7487.9|7512.4|7511.4|7488.1|7487.1|1120
1696835700000|2023-10-09 07:15:00|7488.6|7487.6|7483.1|7482.1|7494.4|7493.4|7477.9|7476.9|1012
1696836000000|2023-10-09 07:20:00|7482.9|7481.9|7478.9|7477.9|7483.1|7482.1|7471.4|7470.4|927
1696836300000|2023-10-09 07:25:00|7479.6|7478.6|7498.4|7497.4|7499.4|7498.4|7475.6|7474.6|1353
1696836600000|2023-10-09 07:30:00|7498.6|7497.6|7500.1|7499.1|7503.6|7502.6|7496.4|7495.4|1384
1696836900000|2023-10-09 07:35:00|7500.4|7499.4|7495.4|7494.4|7507.9|7506.9|7494.6|7493.6|1118
1696837200000|2023-10-09 07:40:00|7494.6|7493.6|7481.1|7480.1|7494.6|7493.6|7481.1|7480.1|890
1696837500000|2023-10-09 07:45:00|7480.6|7479.6|7489.6|7488.6|7489.8|7488.8|7479.3|7478.3|736
1696837800000|2023-10-09 07:50:00|7489.3|7488.3|7495.1|7494.1|7500.3|7499.3|7488.6|7487.6|637
1696838100000|2023-10-09 07:55:00|7495.6|7494.6|7502.8|7501.8|7503.3|7502.3|7495.6|7494.6|357
1696838400000|2023-10-09 08:00:00|7503.1|7502.1|7504.8|7503.8|7513.1|7512.1|7500.1|7499.1|415
1696838700000|2023-10-09 08:05:00|7505.1|7504.1|7508.1|7507.1|7510.3|7509.3|7501.6|7500.6|417
1696839000000|2023-10-09 08:10:00|7507.8|7506.8|7512.1|7511.1|7514.8|7513.8|7506.8|7505.8|229
1696839300000|2023-10-09 08:15:00|7511.6|7510.6|7509.3|7508.3|7513.6|7512.6|7507.8|7506.8|272
1696839600000|2023-10-09 08:20:00|7509.1|7508.1|7506.3|7505.3|7513.1|7512.1|7504.8|7503.8|297
1696839900000|2023-10-09 08:25:00|7506.1|7505.1|7500.8|7499.8|7506.8|7505.8|7499.6|7498.6|336
1696840200000|2023-10-09 08:30:00|7500.6|7499.6|7508.1|7507.1|7514.1|7513.1|7499.8|7498.8|442
1696840500000|2023-10-09 08:35:00|7507.8|7506.8|7518.8|7517.8|7519.6|7518.6|7506.1|7505.1|344
1696840800000|2023-10-09 08:40:00|7518.6|7517.6|7517.1|7516.1|7519.1|7518.1|7513.6|7512.6|276
1696841100000|2023-10-09 08:45:00|7517.3|7516.3|7522.6|7521.6|7524.3|7523.3|7517.1|7516.1|275
1696841400000|2023-10-09 08:50:00|7523.3|7522.3|7531.6|7530.6|7532.3|7531.3|7522.6|7521.6|450
1696841700000|2023-10-09 08:55:00|7532.1|7531.1|7535.8|7534.8|7536.1|7535.1|7531.1|7530.1|389
1696842000000|2023-10-09 09:00:00|7536.1|7535.1|7534.6|7533.6|7537.1|7536.1|7530.6|7529.6|401
1696842300000|2023-10-09 09:05:00|7534.1|7533.1|7540.1|7539.1|7541.8|7540.8|7534.1|7533.1|459
1696842600000|2023-10-09 09:10:00|7539.8|7538.8|7539.6|7538.6|7542.8|7541.8|7535.1|7534.1|291
1696842900000|2023-10-09 09:15:00|7540.1|7539.1|7538.6|7537.6|7542.1|7541.1|7537.1|7536.1|425
1696843200000|2023-10-09 09:20:00|7538.1|7537.1|7537.3|7536.3|7540.8|7539.8|7535.6|7534.6|359
1696843500000|2023-10-09 09:25:00|7537.1|7536.1|7532.6|7531.6|7539.1|7538.1|7531.6|7530.6|551
1696843800000|2023-10-09 09:30:00|7532.3|7531.3|7528.1|7527.1|7534.1|7533.1|7526.1|7525.1|376
1696844100000|2023-10-09 09:35:00|7527.6|7526.6|7523.3|7522.3|7530.8|7529.8|7523.3|7522.3|375
1696844400000|2023-10-09 09:40:00|7523.6|7522.6|7522.1|7521.1|7525.1|7524.1|7520.3|7519.3|243
1696844700000|2023-10-09 09:45:00|7522.3|7521.3|7513.1|7512.1|7524.1|7523.1|7513.1|7512.1|306
1696845000000|2023-10-09 09:50:00|7513.6|7512.6|7516.6|7515.6|7519.1|7518.1|7513.3|7512.3|438
1696845300000|2023-10-09 09:55:00|7516.1|7515.1|7513.6|7512.6|7516.6|7515.6|7512.6|7511.6|388
1696845600000|2023-10-09 10:00:00|7513.1|7512.1|7515.6|7514.6|7517.1|7516.1|7513.1|7512.1|202
1696845900000|2023-10-09 10:05:00|7515.3|7514.3|7514.1|7513.1|7517.8|7516.8|7512.8|7511.8|202
1696846200000|2023-10-09 10:10:00|7513.8|7512.8|7516.1|7515.1|7516.1|7515.1|7512.1|7511.1|236
1696846500000|2023-10-09 10:15:00|7516.3|7515.3|7513.1|7512.1|7520.6|7519.6|7512.3|7511.3|303
1696846800000|2023-10-09 10:20:00|7512.8|7511.8|7512.3|7511.3|7515.1|7514.1|7509.3|7508.3|218
1696847100000|2023-10-09 10:25:00|7512.1|7511.1|7513.8|7512.8|7515.3|7514.3|7510.3|7509.3|116
1696847400000|2023-10-09 10:30:00|7514.1|7513.1|7513.8|7512.8|7516.1|7515.1|7511.8|7510.8|197
1696847700000|2023-10-09 10:35:00|7513.6|7512.6|7516.1|7515.1|7520.1|7519.1|7513.1|7512.1|160
1696848000000|2023-10-09 10:40:00|7516.6|7515.6|7513.1|7512.1|7516.6|7515.6|7512.1|7511.1|124
1696848300000|2023-10-09 10:45:00|7513.3|7512.3|7519.1|7518.1|7519.3|7518.3|7513.3|7512.3|252
1696848600000|2023-10-09 10:50:00|7519.6|7518.6|7516.8|7515.8|7520.6|7519.6|7516.1|7515.1|292
1696848900000|2023-10-09 10:55:00|7516.6|7515.6|7513.3|7512.3|7517.8|7516.8|7512.6|7511.6|290
1696849200000|2023-10-09 11:00:00|7513.6|7512.6|7514.8|7513.8|7517.3|7516.3|7512.1|7511.1|259
1696849500000|2023-10-09 11:05:00|7514.6|7513.6|7510.8|7509.8|7515.1|7514.1|7507.8|7506.8|255
1696849800000|2023-10-09 11:10:00|7511.3|7510.3|7509.1|7508.1|7513.3|7512.3|7508.1|7507.1|171
1696850100000|2023-10-09 11:15:00|7508.8|7507.8|7510.6|7509.6|7512.8|7511.8|7507.6|7506.6|129
1696850400000|2023-10-09 11:20:00|7510.3|7509.3|7506.3|7505.3|7511.1|7510.1|7505.8|7504.8|158
1696850700000|2023-10-09 11:25:00|7506.1|7505.1|7503.3|7502.3|7506.8|7505.8|7502.8|7501.8|120
1696851000000|2023-10-09 11:30:00|7503.1|7502.1|7500.3|7499.3|7504.3|7503.3|7500.1|7499.1|239
1696851300000|2023-10-09 11:35:00|7500.1|7499.1|7500.8|7499.8|7503.1|7502.1|7499.1|7498.1|280
1696851600000|2023-10-09 11:40:00|7500.9|7499.9|7499.7|7498.7|7503.4|7502.4|7498.7|7497.7|222
1696851900000|2023-10-09 11:45:00|7500.2|7499.2|7501.2|7500.2|7501.2|7500.2|7497.7|7496.7|221
1696852200000|2023-10-09 11:50:00|7501.7|7500.7|7504.7|7503.7|7505.4|7504.4|7501.7|7500.7|232
1696852500000|2023-10-09 11:55:00|7504.2|7503.2|7504.4|7503.4|7504.7|7503.7|7499.9|7498.9|213
1696852800000|2023-10-09 12:00:00|7504.2|7503.2|7502.4|7501.4|7506.4|7505.4|7501.2|7500.2|279
1696853100000|2023-10-09 12:05:00|7502.7|7501.7|7509.4|7508.4|7510.7|7509.7|7502.7|7501.7|237
1696853400000|2023-10-09 12:10:00|7509.7|7508.7|7511.2|7510.2|7512.2|7511.2|7507.7|7506.7|188
1696853700000|2023-10-09 12:15:00|7511.4|7510.4|7513.9|7512.9|7517.4|7516.4|7511.4|7510.4|265
1696854000000|2023-10-09 12:20:00|7513.7|7512.7|7506.7|7505.7|7513.7|7512.7|7506.2|7505.2|232
1696854300000|2023-10-09 12:25:00|7506.4|7505.4|7508.7|7507.7|7511.2|7510.2|7506.2|7505.2|221
1696854600000|2023-10-09 12:30:00|7508.2|7507.2|7503.2|7502.2|7508.4|7507.4|7498.7|7497.7|201
1696854900000|2023-10-09 12:35:00|7502.9|7501.9|7494.9|7493.9|7506.2|7505.2|7494.9|7493.9|306
1696855200000|2023-10-09 12:40:00|7494.7|7493.7|7495.9|7494.9|7497.9|7496.9|7492.2|7491.2|374
1696855500000|2023-10-09 12:45:00|7495.7|7494.7|7499.7|7498.7|7499.7|7498.7|7494.7|7493.7|248
1696855800000|2023-10-09 12:50:00|7499.4|7498.4|7501.7|7500.7|7503.2|7502.2|7496.7|7495.7|270
1696856100000|2023-10-09 12:55:00|7501.4|7500.4|7495.9|7494.9|7502.7|7501.7|7495.7|7494.7|206
1696856400000|2023-10-09 13:00:00|7495.7|7494.7|7498.9|7497.9|7502.2|7501.2|7495.2|7494.2|448
1696856700000|2023-10-09 13:05:00|7498.7|7497.7|7496.2|7495.2|7500.9|7499.9|7493.7|7492.7|401
1696857000000|2023-10-09 13:10:00|7495.9|7494.9|7491.7|7490.7|7496.7|7495.7|7490.7|7489.7|511
1696857300000|2023-10-09 13:15:00|7491.4|7490.4|7483.9|7482.9|7492.2|7491.2|7482.7|7481.7|580
1696857600000|2023-10-09 13:20:00|7483.7|7482.7|7492.7|7491.7|7492.9|7491.9|7479.2|7478.2|803
1696857900000|2023-10-09 13:25:00|7492.4|7491.4|7497.4|7496.4|7500.9|7499.9|7492.4|7491.4|473
1696858200000|2023-10-09 13:30:00|7496.7|7495.7|7507.4|7506.4|7510.2|7509.2|7496.7|7495.7|1089
1696858500000|2023-10-09 13:35:00|7507.2|7506.2|7511.9|7510.9|7513.4|7512.4|7501.7|7500.7|753
1696858800000|2023-10-09 13:40:00|7511.7|7510.7|7518.4|7517.4|7518.7|7517.7|7510.2|7509.2|758
1696859100000|2023-10-09 13:45:00|7518.2|7517.2|7513.2|7512.2|7521.9|7520.9|7509.7|7508.7|745
1696859400000|2023-10-09 13:50:00|7512.7|7511.7|7514.9|7513.9|7515.7|7514.7|7509.7|7508.7|393
1696859700000|2023-10-09 13:55:00|7514.7|7513.7|7521.7|7520.7|7523.2|7522.2|7513.9|7512.9|403
1696860000000|2023-10-09 14:00:00|7521.2|7520.2|7512.2|7511.2|7524.7|7523.7|7511.9|7510.9|737
1696860300000|2023-10-09 14:05:00|7511.9|7510.9|7504.9|7503.9|7511.9|7510.9|7503.7|7502.7|653
1696860600000|2023-10-09 14:10:00|7504.3|7503.3|7501.1|7500.1|7506.8|7505.8|7498.8|7497.8|439
1696860900000|2023-10-09 14:15:00|7500.6|7499.6|7499.6|7498.6|7505.1|7504.1|7498.6|7497.6|567
1696861200000|2023-10-09 14:20:00|7499.3|7498.3|7503.1|7502.1|7504.1|7503.1|7493.3|7492.3|648
1696861500000|2023-10-09 14:25:00|7502.8|7501.8|7496.6|7495.6|7504.1|7503.1|7494.1|7493.1|382
1696861800000|2023-10-09 14:30:00|7496.1|7495.1|7494.3|7493.3|7500.3|7499.3|7493.6|7492.6|394
1696862100000|2023-10-09 14:35:00|7494.1|7493.1|7496.6|7495.6|7498.3|7497.3|7493.1|7492.1|274
1696862400000|2023-10-09 14:40:00|7496.8|7495.8|7499.6|7498.6|7502.6|7501.6|7493.6|7492.6|307
1696862700000|2023-10-09 14:45:00|7499.1|7498.1|7488.8|7487.8|7499.1|7498.1|7488.1|7487.1|387
1696863000000|2023-10-09 14:50:00|7488.6|7487.6|7483.8|7482.8|7489.3|7488.3|7483.1|7482.1|674
1696863300000|2023-10-09 14:55:00|7483.6|7482.6|7485.6|7484.6|7485.8|7484.8|7482.1|7481.1|551
1696863600000|2023-10-09 15:00:00|7485.3|7484.3|7484.8|7483.8|7488.3|7487.3|7483.1|7482.1|722
1696863900000|2023-10-09 15:05:00|7484.6|7483.6|7484.8|7483.8|7487.6|7486.6|7481.1|7480.1|582
1696864200000|2023-10-09 15:10:00|7485.1|7484.1|7490.3|7489.3|7492.8|7491.8|7484.1|7483.1|435
1696864500000|2023-10-09 15:15:00|7490.1|7489.1|7494.1|7493.1|7495.1|7494.1|7489.6|7488.6|629
1696864800000|2023-10-09 15:20:00|7494.6|7493.6|7494.1|7493.1|7498.1|7497.1|7493.3|7492.3|840
1696865100000|2023-10-09 15:25:00|7493.8|7492.8|7492.1|7490.1|7494.3|7493.3|7490.3|7489.3|2691
1696865400000|2023-10-09 15:30:00|7493.1|7491.1|7494.3|7492.3|7497.1|7495.1|7490.1|7488.1|4204
1696865700000|2023-10-09 15:35:00|7494.1|7492.1|7490.6|7488.6|7494.6|7492.6|7489.6|7487.6|1132
1696866000000|2023-10-09 15:40:00|7490.8|7488.8|7488.8|7486.8|7490.8|7488.8|7487.1|7485.1|422
1696866300000|2023-10-09 15:45:00|7488.6|7486.6|7484.1|7482.1|7488.6|7486.6|7484.1|7482.1|531
1696866600000|2023-10-09 15:50:00|7484.3|7482.3|7485.8|7483.8|7486.8|7484.8|7484.1|7482.1|394
1696866900000|2023-10-09 15:55:00|7485.6|7483.6|7487.8|7485.8|7488.1|7486.1|7484.1|7482.1|457
1696867200000|2023-10-09 16:00:00|7487.6|7485.6|7488.3|7486.3|7490.6|7488.6|7487.6|7485.6|242
1696867500000|2023-10-09 16:05:00|7488.1|7486.1|7494.6|7492.6|7495.8|7493.8|7488.1|7486.1|181
1696867800000|2023-10-09 16:10:00|7494.3|7492.3|7494.3|7492.3|7495.6|7493.6|7493.8|7491.8|139
1696868100000|2023-10-09 16:15:00|7494.1|7492.1|7495.8|7493.8|7496.1|7494.1|7494.1|7492.1|143
1696868400000|2023-10-09 16:20:00|7495.6|7493.6|7495.8|7493.8|7498.8|7496.8|7495.1|7493.1|174
1696868700000|2023-10-09 16:25:00|7496.1|7494.1|7491.6|7489.6|7496.1|7494.1|7491.6|7489.6|167
1696869000000|2023-10-09 16:30:00|7491.8|7489.8|7491.6|7489.6|7494.1|7492.1|7490.6|7488.6|110
1696869300000|2023-10-09 16:35:00|7491.3|7489.3|7489.8|7487.8|7491.6|7489.6|7489.8|7487.8|106
1696869600000|2023-10-09 16:40:00|7490.1|7488.1|7489.1|7487.1|7490.6|7488.6|7488.8|7486.8|92
1696869900000|2023-10-09 16:45:00|7488.8|7486.8|7491.6|7489.6|7492.1|7490.1|7487.6|7485.6|146
1696870200000|2023-10-09 16:50:00|7491.8|7489.8|7492.1|7490.1|7494.1|7492.1|7491.3|7489.3|210
1696870500000|2023-10-09 16:55:00|7491.8|7489.8|7492.3|7490.3|7492.6|7490.6|7489.6|7487.6|93
1696870800000|2023-10-09 17:00:00|7492.6|7490.6|7491.1|7489.1|7492.6|7490.6|7490.1|7488.1|114
1696871100000|2023-10-09 17:05:00|7491.3|7489.3|7493.3|7491.3|7493.3|7491.3|7491.1|7489.1|71
1696871400000|2023-10-09 17:10:00|7493.1|7491.1|7496.1|7494.1|7496.6|7494.6|7492.8|7490.8|167
1696871700000|2023-10-09 17:15:00|7496.6|7494.6|7499.3|7497.3|7499.6|7497.6|7496.3|7494.3|193
1696872000000|2023-10-09 17:20:00|7499.1|7497.1|7500.6|7498.6|7500.6|7498.6|7497.6|7495.6|191
1696872300000|2023-10-09 17:25:00|7501.1|7499.1|7504.8|7502.8|7505.1|7503.1|7500.6|7498.6|200
1696872600000|2023-10-09 17:30:00|7505.1|7503.1|7510.1|7508.1|7510.1|7508.1|7505.1|7503.1|267
1696872900000|2023-10-09 17:35:00|7509.8|7507.8|7510.1|7508.1|7510.6|7508.6|7507.6|7505.6|125
1696873200000|2023-10-09 17:40:00|7509.8|7507.8|7516.1|7514.1|7517.1|7515.1|7509.1|7507.1|287
1696873500000|2023-10-09 17:45:00|7516.3|7514.3|7518.6|7516.6|7520.6|7518.6|7515.1|7513.1|288
1696873800000|2023-10-09 17:50:00|7518.8|7516.8|7521.1|7519.1|7521.1|7519.1|7518.1|7516.1|118
1696874100000|2023-10-09 17:55:00|7520.6|7518.6|7522.6|7520.6|7522.6|7520.6|7520.1|7518.1|197
1696874400000|2023-10-09 18:00:00|7523.1|7521.1|7522.6|7520.6|7523.6|7521.6|7520.3|7518.3|273
1696874700000|2023-10-09 18:05:00|7523.1|7521.1|7525.6|7523.6|7527.1|7525.1|7522.3|7520.3|216
1696875000000|2023-10-09 18:10:00|7525.8|7523.8|7524.6|7522.6|7526.6|7524.6|7524.1|7522.1|170
1696875300000|2023-10-09 18:15:00|7525.1|7523.1|7524.8|7522.8|7527.8|7525.8|7524.6|7522.6|174
1696875600000|2023-10-09 18:20:00|7524.6|7522.6|7526.1|7524.1|7526.1|7524.1|7523.6|7521.6|70
1696875900000|2023-10-09 18:25:00|7525.6|7523.6|7527.1|7525.1|7527.1|7525.1|7525.3|7523.3|111
1696876200000|2023-10-09 18:30:00|7527.6|7525.6|7526.1|7524.1|7529.1|7527.1|7526.1|7524.1|214
1696876500000|2023-10-09 18:35:00|7525.8|7523.8|7528.8|7526.8|7528.8|7526.8|7523.6|7521.6|131
1696876800000|2023-10-09 18:40:00|7529.1|7527.1|7533.3|7531.3|7534.6|7532.6|7528.1|7526.1|236
1696877100000|2023-10-09 18:45:00|7533.6|7531.6|7532.6|7530.6|7533.6|7531.6|7530.8|7528.8|179
1696877400000|2023-10-09 18:50:00|7532.3|7530.3|7533.3|7531.3|7533.3|7531.3|7530.1|7528.1|258
1696877700000|2023-10-09 18:55:00|7533.1|7531.1|7533.3|7531.3|7535.1|7533.1|7531.8|7529.8|295
1696878000000|2023-10-09 19:00:00|7533.1|7531.1|7531.1|7529.1|7534.6|7532.6|7530.3|7528.3|417
1696878300000|2023-10-09 19:05:00|7530.8|7528.8|7530.3|7528.3|7533.3|7531.3|7529.8|7527.8|142
1696878600000|2023-10-09 19:10:00|7530.1|7528.1|7530.3|7528.3|7531.8|7529.8|7529.6|7527.6|207
1696878900000|2023-10-09 19:15:00|7530.6|7528.6|7528.8|7526.8|7531.6|7529.6|7528.8|7526.8|470
1696879200000|2023-10-09 19:20:00|7529.1|7527.1|7528.1|7526.1|7529.1|7527.1|7526.1|7524.1|138
1696879500000|2023-10-09 19:25:00|7528.6|7526.6|7528.6|7526.6|7530.1|7528.1|7526.6|7524.6|109
1696879800000|2023-10-09 19:30:00|7528.1|7526.1|7525.6|7523.6|7529.1|7527.1|7525.1|7523.1|187
1696880100000|2023-10-09 19:35:00|7525.3|7523.3|7525.1|7523.1|7526.6|7524.6|7524.6|7522.6|133
1696880400000|2023-10-09 19:40:00|7524.8|7522.8|7523.1|7521.1|7525.1|7523.1|7522.6|7520.6|121
1696880700000|2023-10-09 19:45:00|7522.6|7520.6|7524.6|7522.6|7524.6|7522.6|7522.6|7520.6|216
1696881000000|2023-10-09 19:50:00|7523.8|7521.8|7525.3|7523.3|7526.1|7524.1|7523.6|7521.6|293
1696881300000|2023-10-09 19:55:00|7525.6|7523.6|7525.4|7521.4|7527.8|7525.8|7522.6|7520.6|480
1696881600000|2023-10-09 20:00:00|7525.9|7521.9|7529.1|7525.1|7529.1|7525.1|7524.8|7520.8|0
1696881900000|2023-10-09 20:05:00|7529|7525|7528.2|7524.2|7529.7|7525.7|7527.5|7523.5|0
1696882200000|2023-10-09 20:10:00|7528.3|7524.3|7527.8|7523.8|7528.4|7524.4|7527.5|7523.5|0
1696882500000|2023-10-09 20:15:00|7527.9|7523.9|7528.2|7524.2|7528.5|7524.5|7527.5|7523.5|0
1696882800000|2023-10-09 20:20:00|7528.1|7524.1|7527.2|7523.2|7528.1|7524.1|7526.9|7522.9|0
1696883100000|2023-10-09 20:25:00|7527.3|7523.3|7525.9|7521.9|7527.5|7523.5|7525.7|7521.7|0
1696883400000|2023-10-09 20:30:00|7526|7522|7526.6|7522.6|7526.6|7522.6|7526|7522|0
1696883700000|2023-10-09 20:35:00|7526.5|7522.5|7525.5|7521.5|7526.5|7522.5|7525.3|7521.3|0
1696884000000|2023-10-09 20:40:00|7525.6|7521.6|7525.1|7521.1|7525.6|7521.6|7524.7|7520.7|0
1696884300000|2023-10-09 20:45:00|7525|7521|7524.7|7520.7|7525.1|7521.1|7524.7|7520.7|0
1696884600000|2023-10-09 20:50:00|7524.8|7520.8|7525.2|7521.2|7526.1|7522.1|7524.7|7520.7|0
1696884900000|2023-10-09 20:55:00|7525.4|7521.4|7525.1|7521.1|7525.5|7521.5|7524.7|7520.7|0
1696885200000|2023-10-09 21:00:00|7525.2|7521.2|7525.4|7521.4|7525.4|7521.4|7525.1|7521.1|0
1696885500000|2023-10-09 21:05:00|7525.3|7521.3|7525.4|7521.4|7525.8|7521.8|7525.3|7521.3|0
1696885800000|2023-10-09 21:10:00|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|0
1696886100000|2023-10-09 21:15:00|7525.4|7521.4|7524.7|7520.7|7525.5|7521.5|7524.7|7520.7|0
1696886400000|2023-10-09 21:20:00|7524.3|7520.3|7523|7519|7524.3|7520.3|7522.9|7518.9|0
1696886700000|2023-10-09 21:25:00|7523.8|7519.8|7523.3|7519.3|7524.1|7520.1|7523.3|7519.3|0
1696887000000|2023-10-09 21:30:00|7522.3|7518.3|7522.4|7518.4|7522.5|7518.5|7522.2|7518.2|0
1696887300000|2023-10-09 21:35:00|7522.5|7518.5|7522.8|7518.8|7522.8|7518.8|7522.4|7518.4|0
1696887600000|2023-10-09 21:40:00|7522.9|7518.9|7521.9|7517.9|7523.1|7519.1|7521.9|7517.9|0
1696888200000|2023-10-09 21:50:00|7521.8|7517.8|7522.7|7518.7|7522.7|7518.7|7521.8|7517.8|0
1696888500000|2023-10-09 21:55:00|7522.8|7518.8|7522.6|7518.6|7522.8|7518.8|7522.6|7518.6|0
1696888800000|2023-10-09 22:00:00|7522.8|7518.8|7522.1|7518.1|7523.4|7519.4|7521.8|7517.8|0
1696889100000|2023-10-09 22:05:00|7522|7518|7522.2|7518.2|7522.2|7518.2|7521.6|7517.6|0
1696889400000|2023-10-09 22:10:00|7522.3|7518.3|7522.5|7518.5|7522.6|7518.6|7522.2|7518.2|0
1696889700000|2023-10-09 22:15:00|7522.6|7518.6|7523.2|7519.2|7524.4|7520.4|7522.6|7518.6|0
1696890000000|2023-10-09 22:20:00|7523.3|7519.3|7523.6|7519.6|7523.7|7519.7|7523|7519|0
1696890300000|2023-10-09 22:25:00|7523.7|7519.7|7523.8|7519.8|7524.1|7520.1|7522.9|7518.9|0
1696890600000|2023-10-09 22:30:00|7523.9|7519.9|7523.1|7519.1|7524.1|7520.1|7522.8|7518.8|0
1696891200000|2023-10-09 22:40:00|7523|7519|7523.1|7519.1|7523.1|7519.1|7522.8|7518.8|0
1696891500000|2023-10-09 22:45:00|7523|7519|7522.7|7518.7|7523.1|7519.1|7522.4|7518.4|0
1696891800000|2023-10-09 22:50:00|7522.8|7518.8|7522.4|7518.4|7523|7519|7522.4|7518.4|0
1696892100000|2023-10-09 22:55:00|7522.3|7518.3|7522.4|7518.4|7522.4|7518.4|7522.1|7518.1|0
1696892400000|2023-10-09 23:00:00|7522.3|7518.3|7522.4|7518.4|7522.4|7518.4|7522.1|7518.1|0
1696892700000|2023-10-09 23:05:00|7522.5|7518.5|7523|7519|7523|7519|7522.4|7518.4|0
1696893000000|2023-10-09 23:10:00|7522.9|7518.9|7523.7|7519.7|7523.7|7519.7|7522.7|7518.7|0
1696893300000|2023-10-09 23:15:00|7523.6|7519.6|7528.4|7524.4|7528.4|7524.4|7523.3|7519.3|0
1696893600000|2023-10-09 23:20:00|7528.3|7524.3|7529.7|7525.7|7529.7|7525.7|7528.2|7524.2|0
1696893900000|2023-10-09 23:25:00|7529.6|7525.6|7529.2|7525.2|7529.7|7525.7|7529.2|7525.2|0
1696894200000|2023-10-09 23:30:00|7529.3|7525.3|7529.2|7525.2|7529.6|7525.6|7529.2|7525.2|0
1696894500000|2023-10-09 23:35:00|7529.1|7525.1|7529.2|7525.2|7529.2|7525.2|7528.8|7524.8|0
1696894800000|2023-10-09 23:40:00|7529.1|7525.1|7528|7524|7529.1|7525.1|7527.6|7523.6|0
1696895100000|2023-10-09 23:45:00|7528.1|7524.1|7528.6|7524.6|7528.9|7524.9|7528|7524|0
1696895400000|2023-10-09 23:50:00|7528.7|7524.7|7529.5|7525.5|7529.5|7525.5|7528.6|7524.6|0
1696895700000|2023-10-09 23:55:00|7529.4|7525.4|7529.5|7525.5|7529.8|7525.8|7529.1|7525.1|0
1696896000000|2023-10-10 00:00:00|7529.6|7525.6|7534.4|7531.4|7536.4|7533.4|7529.6|7525.6|164
1696896300000|2023-10-10 00:05:00|7533.9|7530.9|7536.6|7533.6|7536.6|7533.6|7533.1|7530.1|40
1696896600000|2023-10-10 00:10:00|7536.9|7533.9|7533.4|7530.4|7536.9|7533.9|7533.1|7530.1|31
1696896900000|2023-10-10 00:15:00|7533.9|7530.9|7537.9|7534.9|7538.6|7535.6|7533.6|7530.6|97
1696897200000|2023-10-10 00:20:00|7538.1|7535.1|7540.6|7537.6|7540.6|7537.6|7537.6|7534.6|32
1696897500000|2023-10-10 00:25:00|7540.9|7537.9|7545.1|7542.1|7545.6|7542.6|7540.9|7537.9|57
1696897800000|2023-10-10 00:30:00|7545.4|7542.4|7543.6|7540.6|7546.4|7543.4|7543.6|7540.6|34
1696898100000|2023-10-10 00:35:00|7544.1|7541.1|7546.1|7543.1|7546.1|7543.1|7543.6|7540.6|50
1696898400000|2023-10-10 00:40:00|7545.6|7542.6|7545.9|7542.9|7545.9|7542.9|7544.1|7541.1|14
1696898700000|2023-10-10 00:45:00|7546.1|7543.1|7546.9|7543.9|7547.1|7544.1|7545.4|7542.4|34
1696899000000|2023-10-10 00:50:00|7547.1|7544.1|7547.6|7544.6|7547.9|7544.9|7546.4|7543.4|14
1696899300000|2023-10-10 00:55:00|7547.4|7544.4|7545.1|7542.1|7547.9|7544.9|7544.6|7541.6|5
1696899600000|2023-10-10 01:00:00|7544.9|7541.9|7546.6|7543.6|7547.4|7544.4|7544.6|7541.6|21
1696899900000|2023-10-10 01:05:00|7546.4|7543.4|7546.6|7543.6|7547.6|7544.6|7545.9|7542.9|9
1696900200000|2023-10-10 01:10:00|7546.4|7543.4|7548.9|7545.9|7549.1|7546.1|7545.6|7542.6|15
1696900500000|2023-10-10 01:15:00|7548.6|7545.6|7550.4|7547.4|7552.1|7549.1|7548.6|7545.6|32
1696900800000|2023-10-10 01:20:00|7550.6|7547.6|7550.9|7547.9|7551.1|7548.1|7548.9|7545.9|25
1696901100000|2023-10-10 01:25:00|7551.1|7548.1|7551.6|7548.6|7551.6|7548.6|7550.4|7547.4|6
1696901400000|2023-10-10 01:30:00|7551.9|7548.9|7551.6|7548.6|7553.1|7550.1|7550.4|7547.4|29
1696901700000|2023-10-10 01:35:00|7551.9|7548.9|7552.1|7549.1|7554.1|7551.1|7550.9|7547.9|27
1696902000000|2023-10-10 01:40:00|7552.4|7549.4|7551.4|7548.4|7553.1|7550.1|7551.1|7548.1|6
1696902300000|2023-10-10 01:45:00|7551.6|7548.6|7552.1|7549.1|7552.6|7549.6|7551.1|7548.1|15
1696902600000|2023-10-10 01:50:00|7552.4|7549.4|7552.1|7549.1|7552.6|7549.6|7551.9|7548.9|13
1696902900000|2023-10-10 01:55:00|7551.6|7548.6|7551.4|7548.4|7552.1|7549.1|7550.1|7547.1|40
1696903200000|2023-10-10 02:00:00|7551.6|7548.6|7553.4|7550.4|7554.6|7551.6|7551.4|7548.4|46
1696903500000|2023-10-10 02:05:00|7553.1|7550.1|7552.4|7549.4|7554.6|7551.6|7551.4|7548.4|17
1696903800000|2023-10-10 02:10:00|7552.6|7549.6|7551.4|7548.4|7552.9|7549.9|7551.4|7548.4|5
1696904100000|2023-10-10 02:15:00|7551.6|7548.6|7554.1|7551.1|7554.4|7551.4|7551.6|7548.6|24
1696904400000|2023-10-10 02:20:00|7553.9|7550.9|7551.1|7548.1|7553.9|7550.9|7551.1|7548.1|19
1696904700000|2023-10-10 02:25:00|7551.6|7548.6|7553.6|7550.6|7553.6|7550.6|7551.6|7548.6|10
1696905000000|2023-10-10 02:30:00|7554.1|7551.1|7550.1|7547.1|7554.4|7551.4|7549.9|7546.9|11
1696905300000|2023-10-10 02:35:00|7550.4|7547.4|7551.4|7548.4|7552.1|7549.1|7550.1|7547.1|128
1696905600000|2023-10-10 02:40:00|7551.6|7548.6|7551.9|7548.9|7552.6|7549.6|7549.6|7546.6|98
1696905900000|2023-10-10 02:45:00|7552.1|7549.1|7549.1|7546.1|7552.9|7549.9|7549.1|7546.1|76
1696906200000|2023-10-10 02:50:00|7548.6|7545.6|7547.6|7544.6|7549.1|7546.1|7547.1|7544.1|16
1696906500000|2023-10-10 02:55:00|7547.4|7544.4|7547.1|7544.1|7549.1|7546.1|7546.9|7543.9|30
1696906800000|2023-10-10 03:00:00|7547.4|7544.4|7548.6|7545.6|7548.9|7545.9|7546.9|7543.9|39
1696907100000|2023-10-10 03:05:00|7548.4|7545.4|7546.9|7543.9|7549.1|7546.1|7546.1|7543.1|42
1696907400000|2023-10-10 03:10:00|7547.1|7544.1|7548.6|7545.6|7548.6|7545.6|7546.6|7543.6|15
1696907700000|2023-10-10 03:15:00|7548.9|7545.9|7548.6|7545.6|7549.1|7546.1|7547.1|7544.1|20
1696908000000|2023-10-10 03:20:00|7548.4|7545.4|7548.1|7545.1|7548.6|7545.6|7547.6|7544.6|7
1696908300000|2023-10-10 03:25:00|7547.9|7544.9|7549.1|7546.1|7549.1|7546.1|7547.1|7544.1|10
1696908600000|2023-10-10 03:30:00|7549.4|7546.4|7548.1|7545.1|7550.6|7547.6|7548.1|7545.1|25
1696908900000|2023-10-10 03:35:00|7548.6|7545.6|7549.1|7546.1|7550.1|7547.1|7548.4|7545.4|22
1696909200000|2023-10-10 03:40:00|7549.4|7546.4|7550.1|7547.1|7550.1|7547.1|7548.9|7545.9|21
1696909500000|2023-10-10 03:45:00|7550.4|7547.4|7549.4|7546.4|7550.6|7547.6|7549.1|7546.1|28
1696909800000|2023-10-10 03:50:00|7549.1|7546.1|7548.6|7545.6|7549.1|7546.1|7548.1|7545.1|7
1696910100000|2023-10-10 03:55:00|7548.4|7545.4|7548.6|7545.6|7548.9|7545.9|7547.6|7544.6|1
1696910400000|2023-10-10 04:00:00|7548.9|7545.9|7548.1|7545.1|7548.9|7545.9|7547.6|7544.6|11
1696910700000|2023-10-10 04:05:00|7547.9|7544.9|7546.1|7543.1|7548.4|7545.4|7546.1|7543.1|8
1696911000000|2023-10-10 04:10:00|7545.6|7542.6|7547.1|7544.1|7547.6|7544.6|7545.6|7542.6|32
1696911300000|2023-10-10 04:15:00|7547.4|7544.4|7546.6|7543.6|7547.9|7544.9|7546.4|7543.4|17
1696911600000|2023-10-10 04:20:00|7546.9|7543.9|7547.1|7544.1|7547.1|7544.1|7546.1|7543.1|7
1696911900000|2023-10-10 04:25:00|7546.9|7543.9|7547.4|7544.4|7547.9|7544.9|7546.9|7543.9|7
1696912200000|2023-10-10 04:30:00|7547.6|7544.6|7549.1|7546.1|7549.1|7546.1|7547.1|7544.1|20
1696912500000|2023-10-10 04:35:00|7548.9|7545.9|7550.6|7547.6|7551.4|7548.4|7548.9|7545.9|24
1696912800000|2023-10-10 04:40:00|7550.1|7547.1|7550.1|7547.1|7551.9|7548.9|7549.9|7546.9|13
1696913100000|2023-10-10 04:45:00|7550.4|7547.4|7551.6|7548.6|7551.9|7548.9|7550.4|7547.4|20
1696913400000|2023-10-10 04:50:00|7551.9|7548.9|7552.1|7549.1|7552.1|7549.1|7551.6|7548.6|22
1696913700000|2023-10-10 04:55:00|7552.4|7549.4|7551.6|7548.6|7552.4|7549.4|7551.6|7548.6|36
1696914000000|2023-10-10 05:00:00|7551.9|7548.9|7550.9|7547.9|7554.9|7551.9|7550.9|7547.9|80
1696914300000|2023-10-10 05:05:00|7551.1|7548.1|7550.9|7547.9|7552.4|7549.4|7550.1|7547.1|14
1696914600000|2023-10-10 05:10:00|7551.9|7548.9|7552.6|7549.6|7553.6|7550.6|7551.9|7548.9|29
1696914900000|2023-10-10 05:15:00|7552.9|7549.9|7552.6|7549.6|7553.4|7550.4|7551.6|7548.6|39
1696915200000|2023-10-10 05:20:00|7552.9|7549.9|7550.6|7547.6|7552.9|7549.9|7550.1|7547.1|50
1696915500000|2023-10-10 05:25:00|7550.4|7547.4|7547.6|7544.6|7551.1|7548.1|7546.4|7543.4|67
1696915800000|2023-10-10 05:30:00|7547.9|7544.9|7548.4|7545.4|7551.9|7548.9|7547.6|7544.6|64
1696916100000|2023-10-10 05:35:00|7548.1|7545.1|7549.4|7546.4|7549.4|7546.4|7545.9|7542.9|60
1696916400000|2023-10-10 05:40:00|7549.1|7546.1|7551.6|7548.6|7554.4|7551.4|7549.1|7546.1|53
1696916700000|2023-10-10 05:45:00|7551.9|7548.9|7551.6|7548.6|7553.9|7550.9|7550.6|7547.6|56
1696917000000|2023-10-10 05:50:00|7551.9|7548.9|7549.1|7546.1|7552.9|7549.9|7548.6|7545.6|39
1696917300000|2023-10-10 05:55:00|7549.4|7546.4|7550.1|7547.1|7550.6|7547.6|7547.9|7544.9|91
1696917600000|2023-10-10 06:00:00|7549.6|7546.6|7544.4|7542.4|7549.6|7547.4|7543.6|7541.6|361
1696917900000|2023-10-10 06:05:00|7544.6|7542.6|7540.1|7538.1|7547.6|7545.6|7540.1|7538.1|135
1696918200000|2023-10-10 06:10:00|7540.6|7538.6|7545.1|7543.1|7546.9|7544.9|7540.6|7538.6|214
1696918500000|2023-10-10 06:15:00|7545.4|7543.4|7540.1|7538.1|7547.4|7545.4|7539.9|7537.9|184
1696918800000|2023-10-10 06:20:00|7540.4|7538.4|7542.6|7540.6|7544.6|7542.6|7540.4|7538.4|72
1696919100000|2023-10-10 06:25:00|7542.9|7540.9|7541.6|7539.6|7544.4|7542.4|7540.4|7538.4|119
1696919400000|2023-10-10 06:30:00|7541.9|7539.9|7545.6|7543.6|7547.1|7545.1|7541.6|7539.6|175
1696919700000|2023-10-10 06:35:00|7545.9|7543.9|7545.6|7543.6|7548.6|7546.6|7545.4|7543.4|99
1696920000000|2023-10-10 06:40:00|7545.9|7543.9|7543.6|7541.6|7545.9|7543.9|7542.4|7540.4|113
1696920300000|2023-10-10 06:45:00|7543.4|7541.4|7546.9|7544.9|7546.9|7544.9|7543.4|7541.4|85
1696920600000|2023-10-10 06:50:00|7547.1|7545.1|7548.6|7546.6|7549.9|7547.9|7545.4|7543.4|121
1696920900000|2023-10-10 06:55:00|7548.4|7546.4|7551.9|7549.9|7552.4|7550.4|7548.4|7546.4|257
1696921200000|2023-10-10 07:00:00|7551.6|7549.6|7559.1|7558.1|7570.1|7569.1|7547.9|7546.9|3695
1696921500000|2023-10-10 07:05:00|7558.9|7557.9|7556.6|7555.6|7565.9|7564.9|7556.6|7555.6|2219
1696921800000|2023-10-10 07:10:00|7556.9|7555.9|7552.4|7551.4|7559.9|7558.9|7551.6|7550.6|1461
1696922100000|2023-10-10 07:15:00|7551.9|7550.9|7562.4|7561.4|7564.9|7563.9|7549.9|7548.9|1096
1696922400000|2023-10-10 07:20:00|7562.1|7561.1|7563.4|7562.4|7566.9|7565.9|7560.6|7559.6|794
1696922700000|2023-10-10 07:25:00|7563.6|7562.6|7564.9|7563.9|7566.1|7565.1|7555.9|7554.9|544
1696923000000|2023-10-10 07:30:00|7565.4|7564.4|7573.9|7572.9|7574.4|7573.4|7565.4|7564.4|1095
1696923300000|2023-10-10 07:35:00|7573.6|7572.6|7574.4|7573.4|7578.6|7577.6|7572.9|7571.9|788
1696923600000|2023-10-10 07:40:00|7574.6|7573.6|7580.6|7579.6|7581.9|7580.9|7573.9|7572.9|792
1696923900000|2023-10-10 07:45:00|7580.9|7579.9|7581.6|7580.6|7583.9|7582.9|7577.4|7576.4|797
1696924200000|2023-10-10 07:50:00|7581.9|7580.9|7582.4|7581.4|7583.4|7582.4|7574.4|7573.4|883
1696924500000|2023-10-10 07:55:00|7582.6|7581.6|7590.1|7589.1|7590.9|7589.9|7582.4|7581.4|696
1696924800000|2023-10-10 08:00:00|7590.4|7589.4|7581.1|7580.1|7598.9|7597.9|7578.4|7577.4|1372
1696925100000|2023-10-10 08:05:00|7580.9|7579.9|7575.4|7574.4|7585.9|7584.9|7575.1|7574.1|750
1696925400000|2023-10-10 08:10:00|7575.6|7574.6|7594.9|7593.9|7597.4|7596.4|7575.4|7574.4|988
1696925700000|2023-10-10 08:15:00|7595.4|7594.4|7594.6|7593.6|7599.1|7598.1|7588.9|7587.9|1188
1696926000000|2023-10-10 08:20:00|7594.9|7593.9|7612.1|7611.1|7612.9|7611.9|7594.9|7593.9|885
1696926300000|2023-10-10 08:25:00|7612.4|7611.4|7608.1|7607.1|7617.4|7616.4|7605.6|7604.6|1390
1696926600000|2023-10-10 08:30:00|7607.9|7606.9|7611.9|7610.9|7612.4|7611.4|7605.9|7604.9|704
1696926900000|2023-10-10 08:35:00|7611.4|7610.4|7604.9|7603.9|7613.9|7612.9|7601.6|7600.6|811
1696927200000|2023-10-10 08:40:00|7605.1|7604.1|7603.9|7602.9|7606.4|7605.4|7600.4|7599.4|531
1696927500000|2023-10-10 08:45:00|7604.1|7603.1|7613.1|7612.1|7613.6|7612.6|7604.1|7603.1|577
1696927800000|2023-10-10 08:50:00|7613.4|7612.4|7613.4|7612.4|7614.1|7613.1|7609.4|7608.4|516
1696928100000|2023-10-10 08:55:00|7613.6|7612.6|7611.4|7610.4|7616.1|7615.1|7609.4|7608.4|613
1696928400000|2023-10-10 09:00:00|7611.9|7610.9|7607.4|7606.4|7612.1|7611.1|7601.6|7600.6|478
1696928700000|2023-10-10 09:05:00|7607.6|7606.6|7605.4|7604.4|7609.9|7608.9|7600.9|7599.9|509
1696929000000|2023-10-10 09:10:00|7604.9|7603.9|7606.6|7605.6|7609.1|7608.1|7603.9|7602.9|427
1696929300000|2023-10-10 09:15:00|7606.9|7605.9|7608.6|7607.6|7610.4|7609.4|7604.4|7603.4|412
1696929600000|2023-10-10 09:20:00|7608.9|7607.9|7610.4|7609.4|7611.9|7610.9|7608.6|7607.6|433
1696929900000|2023-10-10 09:25:00|7610.6|7609.6|7610.4|7609.4|7612.9|7611.9|7607.4|7606.4|434
1696930200000|2023-10-10 09:30:00|7610.6|7609.6|7608.9|7607.9|7610.6|7609.6|7604.4|7603.4|365
1696930500000|2023-10-10 09:35:00|7609.1|7608.1|7604.4|7603.4|7612.1|7611.1|7603.4|7602.4|380
1696930800000|2023-10-10 09:40:00|7604.6|7603.6|7606.9|7605.9|7607.9|7606.9|7603.9|7602.9|498
1696931100000|2023-10-10 09:45:00|7606.6|7605.6|7599.1|7598.1|7606.9|7605.9|7597.4|7596.4|467
1696931400000|2023-10-10 09:50:00|7598.9|7597.9|7607.6|7606.6|7607.9|7606.9|7598.9|7597.9|380
1696931700000|2023-10-10 09:55:00|7607.9|7606.9|7607.6|7606.6|7609.1|7608.1|7603.9|7602.9|428
1696932000000|2023-10-10 10:00:00|7607.4|7606.4|7607.6|7606.6|7608.1|7607.1|7602.4|7601.4|512
1696932300000|2023-10-10 10:05:00|7607.9|7606.9|7609.4|7608.4|7609.9|7608.9|7606.4|7605.4|373
1696932600000|2023-10-10 10:10:00|7608.9|7607.9|7607.9|7606.9|7610.6|7609.6|7604.4|7603.4|389
1696932900000|2023-10-10 10:15:00|7607.1|7606.1|7605.6|7604.6|7609.4|7608.4|7601.9|7600.9|283
1696933200000|2023-10-10 10:20:00|7605.9|7604.9|7605.9|7604.9|7606.6|7605.6|7603.4|7602.4|191
1696933500000|2023-10-10 10:25:00|7606.4|7605.4|7608.6|7607.6|7608.9|7607.9|7605.4|7604.4|272
1696933800000|2023-10-10 10:30:00|7608.9|7607.9|7608.9|7607.9|7610.9|7609.9|7606.4|7605.4|358
1696934100000|2023-10-10 10:35:00|7609.1|7608.1|7609.6|7608.6|7609.9|7608.9|7606.9|7605.9|292
1696934400000|2023-10-10 10:40:00|7609.4|7608.4|7611.1|7610.1|7612.4|7611.4|7608.9|7607.9|289
1696934700000|2023-10-10 10:45:00|7610.9|7609.9|7610.9|7609.9|7612.4|7611.4|7609.9|7608.9|162
1696935000000|2023-10-10 10:50:00|7610.4|7609.4|7609.9|7608.9|7611.4|7610.4|7609.4|7608.4|187
1696935300000|2023-10-10 10:55:00|7610.1|7609.1|7609.4|7608.4|7612.9|7611.9|7608.9|7607.9|517
1696935600000|2023-10-10 11:00:00|7609.6|7608.6|7613.6|7612.6|7614.1|7613.1|7608.9|7607.9|266
1696935900000|2023-10-10 11:05:00|7613.9|7612.9|7613.4|7612.4|7615.4|7614.4|7613.1|7612.1|525
1696936200000|2023-10-10 11:10:00|7613.9|7612.9|7614.4|7613.4|7614.9|7613.9|7608.9|7607.9|434
1696936500000|2023-10-10 11:15:00|7614.1|7613.1|7614.9|7613.9|7614.9|7613.9|7612.4|7611.4|385
1696936800000|2023-10-10 11:20:00|7615.9|7614.9|7618.4|7617.4|7618.4|7617.4|7614.4|7613.4|450
1696937100000|2023-10-10 11:25:00|7618.1|7617.1|7611.7|7610.7|7618.6|7617.6|7611.2|7610.2|453
1696937400000|2023-10-10 11:30:00|7611.9|7610.9|7614.4|7613.4|7616.9|7615.9|7611.9|7610.9|388
1696937700000|2023-10-10 11:35:00|7614.2|7613.2|7617.2|7616.2|7617.4|7616.4|7611.7|7610.7|269
1696938000000|2023-10-10 11:40:00|7617.5|7616.5|7617.5|7616.5|7618|7617|7614.5|7613.5|358
1696938300000|2023-10-10 11:45:00|7618|7617|7613.5|7612.5|7620.5|7619.5|7613.5|7612.5|556
1696938600000|2023-10-10 11:50:00|7612.5|7611.5|7604.7|7603.7|7613.5|7612.5|7604.7|7603.7|588
1696938900000|2023-10-10 11:55:00|7605|7604|7604|7603|7608|7607|7603.2|7602.2|444
1696939200000|2023-10-10 12:00:00|7603.7|7602.7|7604|7603|7606.2|7605.2|7600|7599|550
1696939500000|2023-10-10 12:05:00|7603.7|7602.7|7605|7604|7605.5|7604.5|7602|7601|371
1696939800000|2023-10-10 12:10:00|7605.2|7604.2|7607.5|7606.5|7609.5|7608.5|7605|7604|298
1696940100000|2023-10-10 12:15:00|7607.7|7606.7|7604.7|7603.7|7607.7|7606.7|7604.5|7603.5|444
1696940400000|2023-10-10 12:20:00|7604.5|7603.5|7607.7|7606.7|7607.7|7606.7|7602|7601|401
1696940700000|2023-10-10 12:25:00|7608|7607|7606.5|7605.5|7609.5|7608.5|7605.5|7604.5|427
1696941000000|2023-10-10 12:30:00|7606|7605|7601.7|7600.7|7608|7607|7601|7600|331
1696941300000|2023-10-10 12:35:00|7602|7601|7602|7601|7603|7602|7599.2|7598.2|586
1696941600000|2023-10-10 12:40:00|7601.7|7600.7|7603|7602|7606.5|7605.5|7601|7600|481
1696941900000|2023-10-10 12:45:00|7603.2|7602.2|7608.2|7607.2|7608.5|7607.5|7600.5|7599.5|424
1696942200000|2023-10-10 12:50:00|7608.5|7607.5|7620|7619|7620|7619|7606|7605|577
1696942500000|2023-10-10 12:55:00|7619.7|7618.7|7612.7|7611.7|7619.7|7618.7|7611|7610|685
1696942800000|2023-10-10 13:00:00|7612.5|7611.5|7614.2|7613.2|7616.7|7615.7|7610|7609|523
1696943100000|2023-10-10 13:05:00|7614|7613|7613|7612|7615.5|7614.5|7610.7|7609.7|507
1696943400000|2023-10-10 13:10:00|7613.2|7612.2|7618.5|7617.5|7620.5|7619.5|7608.2|7607.2|504
1696943700000|2023-10-10 13:15:00|7618|7617|7615.5|7614.5|7620|7619|7615.5|7614.5|435
1696944000000|2023-10-10 13:20:00|7615.7|7614.7|7609|7608|7618|7617|7608.2|7607.2|586
1696944300000|2023-10-10 13:25:00|7608.7|7607.7|7615|7614|7617.5|7616.5|7605.5|7604.5|694
1696944600000|2023-10-10 13:30:00|7615.2|7614.2|7611.7|7610.7|7619.2|7618.2|7609|7608|1382
1696944900000|2023-10-10 13:35:00|7611.5|7610.5|7609|7608|7614.5|7613.5|7606.5|7605.5|1105
1696945200000|2023-10-10 13:40:00|7608.5|7607.5|7606.2|7605.2|7611.5|7610.5|7605.5|7604.5|753
1696945500000|2023-10-10 13:45:00|7606|7605|7614|7613|7614|7613|7604|7603|743
1696945800000|2023-10-10 13:50:00|7614.5|7613.5|7614|7613|7616.5|7615.5|7610.7|7609.7|525
1696946100000|2023-10-10 13:55:00|7613.7|7612.7|7615.7|7614.7|7616.5|7615.5|7610.5|7609.5|553
1696946400000|2023-10-10 14:00:00|7615.5|7614.5|7616.2|7615.2|7621.5|7620.5|7614.5|7613.5|824
1696946700000|2023-10-10 14:05:00|7616.5|7615.5|7622|7621|7622.5|7621.5|7615.5|7614.5|483
1696947000000|2023-10-10 14:10:00|7622.1|7621.1|7622.6|7621.6|7625.8|7624.8|7620.8|7619.8|891
1696947300000|2023-10-10 14:15:00|7622.3|7621.3|7625.6|7624.6|7625.6|7624.6|7621.1|7620.1|797
1696947600000|2023-10-10 14:20:00|7625.3|7624.3|7628.6|7627.6|7630.1|7629.1|7624.1|7623.1|874
1696947900000|2023-10-10 14:25:00|7628.3|7627.3|7622.3|7621.3|7629.3|7628.3|7622.3|7621.3|1140
1696948200000|2023-10-10 14:30:00|7622.6|7621.6|7622.1|7621.1|7625.3|7624.3|7620.6|7619.6|1217
1696948500000|2023-10-10 14:35:00|7621.8|7620.8|7626.1|7625.1|7629.8|7628.8|7621.8|7620.8|840
1696948800000|2023-10-10 14:40:00|7625.6|7624.6|7626.8|7625.8|7628.6|7627.6|7625.1|7624.1|871
1696949100000|2023-10-10 14:45:00|7626.6|7625.6|7623.3|7622.3|7628.3|7627.3|7621.1|7620.1|594
1696949400000|2023-10-10 14:50:00|7623.6|7622.6|7629.1|7628.1|7631.6|7630.6|7623.1|7622.1|912
1696949700000|2023-10-10 14:55:00|7628.6|7627.6|7626.3|7625.3|7628.6|7627.6|7624.1|7623.1|909
1696950000000|2023-10-10 15:00:00|7626.6|7625.6|7627.1|7626.1|7627.3|7626.3|7624.1|7623.1|769
1696950300000|2023-10-10 15:05:00|7626.6|7625.6|7632.6|7631.6|7636.1|7635.1|7626.3|7625.3|776
1696950600000|2023-10-10 15:10:00|7632.8|7631.8|7633.1|7632.1|7636.1|7635.1|7632.6|7631.6|866
1696950900000|2023-10-10 15:15:00|7633.6|7632.6|7637.1|7636.1|7638.6|7637.6|7633.6|7632.6|1352
1696951200000|2023-10-10 15:20:00|7636.6|7635.6|7636.1|7635.1|7637.8|7636.8|7635.3|7634.3|1307
1696951500000|2023-10-10 15:25:00|7635.8|7634.8|7635.1|7633.1|7637.1|7636.1|7633.1|7632.1|4070
1696951800000|2023-10-10 15:30:00|7634.6|7632.6|7628.8|7626.8|7635.6|7633.6|7628.6|7626.6|6998
1696952100000|2023-10-10 15:35:00|7629.1|7627.1|7632.1|7630.1|7632.3|7630.3|7626.6|7624.6|2051
1696952400000|2023-10-10 15:40:00|7631.8|7629.8|7635.3|7633.3|7636.1|7634.1|7631.8|7629.8|872
1696952700000|2023-10-10 15:45:00|7635.6|7633.6|7634.8|7632.8|7636.6|7634.6|7630.6|7628.6|1143
1696953000000|2023-10-10 15:50:00|7635.1|7633.1|7635.6|7633.6|7637.6|7635.6|7634.1|7632.1|339
1696953300000|2023-10-10 15:55:00|7635.3|7633.3|7635.8|7633.8|7637.1|7635.1|7634.6|7632.6|366
1696953600000|2023-10-10 16:00:00|7635.6|7633.6|7633.6|7631.6|7636.6|7634.6|7633.1|7631.1|463
1696953900000|2023-10-10 16:05:00|7633.8|7631.8|7632.6|7630.6|7634.1|7632.1|7632.1|7630.1|288
1696954200000|2023-10-10 16:10:00|7633.1|7631.1|7638.1|7636.1|7638.6|7636.6|7633.1|7631.1|479
1696954500000|2023-10-10 16:15:00|7637.6|7635.6|7642.1|7640.1|7642.1|7640.1|7636.6|7634.6|639
1696954800000|2023-10-10 16:20:00|7642.3|7640.3|7642.6|7640.6|7643.6|7641.6|7639.6|7637.6|368
1696955100000|2023-10-10 16:25:00|7642.1|7640.1|7639.6|7637.6|7642.6|7640.6|7639.6|7637.6|230
1696955400000|2023-10-10 16:30:00|7639.1|7637.1|7640.1|7638.1|7640.6|7638.6|7637.1|7635.1|242
1696955700000|2023-10-10 16:35:00|7639.6|7637.6|7640.1|7638.1|7640.6|7638.6|7637.8|7635.8|450
1696956000000|2023-10-10 16:40:00|7639.8|7637.8|7636.1|7634.1|7640.1|7638.1|7635.3|7633.3|193
1696956300000|2023-10-10 16:45:00|7635.8|7633.8|7634.3|7632.3|7637.6|7635.6|7634.3|7632.3|212
1696956600000|2023-10-10 16:50:00|7634.1|7632.1|7635.6|7633.6|7637.1|7635.1|7633.6|7631.6|175
1696956900000|2023-10-10 16:55:00|7635.3|7633.3|7633.6|7631.6|7635.3|7633.3|7632.3|7630.3|176
1696957200000|2023-10-10 17:00:00|7633.3|7631.3|7627.6|7625.6|7633.6|7631.6|7627.6|7625.6|315
1696957500000|2023-10-10 17:05:00|7627.1|7625.1|7626.3|7624.3|7629.3|7627.3|7624.1|7622.1|405
1696957800000|2023-10-10 17:10:00|7626.1|7624.1|7622.3|7620.3|7628.1|7626.1|7622.1|7620.1|161
1696958100000|2023-10-10 17:15:00|7622.1|7620.1|7626.1|7624.1|7626.6|7624.6|7620.3|7618.3|217
1696958400000|2023-10-10 17:20:00|7625.8|7623.8|7628.6|7626.6|7629.3|7627.3|7625.1|7623.1|380
1696958700000|2023-10-10 17:25:00|7628.1|7626.1|7629.3|7627.3|7629.3|7627.3|7625.6|7623.6|102
1696959000000|2023-10-10 17:30:00|7629.6|7627.6|7626.6|7624.6|7630.1|7628.1|7625.3|7623.3|160
1696959300000|2023-10-10 17:35:00|7627.1|7625.1|7626.1|7624.1|7628.3|7626.3|7624.6|7622.6|143
1696959600000|2023-10-10 17:40:00|7625.8|7623.8|7629.1|7627.1|7629.6|7627.6|7625.8|7623.8|142
1696959900000|2023-10-10 17:45:00|7628.8|7626.8|7630.1|7628.1|7630.6|7628.6|7626.6|7624.6|86
1696960200000|2023-10-10 17:50:00|7629.6|7627.6|7629.1|7627.1|7630.6|7628.6|7625.3|7623.3|124
1696960500000|2023-10-10 17:55:00|7628.8|7626.8|7628.3|7626.3|7630.3|7628.3|7627.6|7625.6|159
1696960800000|2023-10-10 18:00:00|7628.1|7626.1|7629.8|7627.8|7630.1|7628.1|7626.6|7624.6|214
1696961100000|2023-10-10 18:05:00|7629.6|7627.6|7625.3|7623.3|7629.8|7627.8|7625.1|7623.1|176
1696961400000|2023-10-10 18:10:00|7625.1|7623.1|7623.6|7621.6|7627.1|7625.1|7623.6|7621.6|76
1696961700000|2023-10-10 18:15:00|7624.1|7622.1|7626.1|7624.1|7626.6|7624.6|7623.1|7621.1|131
1696962000000|2023-10-10 18:20:00|7626.3|7624.3|7625.6|7623.6|7627.1|7625.1|7625.1|7623.1|80
1696962300000|2023-10-10 18:25:00|7625.3|7623.3|7625.6|7623.6|7629.1|7627.1|7623.6|7621.6|120
1696962600000|2023-10-10 18:30:00|7625.8|7623.8|7627.6|7625.6|7628.3|7626.3|7624.8|7622.8|85
1696962900000|2023-10-10 18:35:00|7627.3|7625.3|7626.3|7624.3|7628.6|7626.6|7625.1|7623.1|171
1696963200000|2023-10-10 18:40:00|7626.6|7624.6|7628.1|7626.1|7628.6|7626.6|7625.6|7623.6|44
1696963500000|2023-10-10 18:45:00|7628.3|7626.3|7630.1|7628.1|7633.6|7631.6|7628.3|7626.3|179
1696963800000|2023-10-10 18:50:00|7630.3|7628.3|7625.1|7623.1|7630.8|7628.8|7625.1|7623.1|185
1696964100000|2023-10-10 18:55:00|7624.6|7622.6|7622.6|7620.6|7624.6|7622.6|7621.6|7619.6|166
1696964400000|2023-10-10 19:00:00|7622.3|7620.3|7621.8|7619.8|7622.6|7620.6|7620.6|7618.6|194
1696964700000|2023-10-10 19:05:00|7621.6|7619.6|7622.6|7620.6|7624.1|7622.1|7621.1|7619.1|114
1696965000000|2023-10-10 19:10:00|7622.3|7620.3|7621.8|7619.8|7622.8|7620.8|7621.1|7619.1|110
1696965300000|2023-10-10 19:15:00|7621.6|7619.6|7621.6|7619.6|7625.3|7623.3|7620.6|7618.6|221
1696965600000|2023-10-10 19:20:00|7621.3|7619.3|7622.6|7620.6|7622.8|7620.8|7617.6|7615.6|199
1696965900000|2023-10-10 19:25:00|7622.1|7620.1|7621.3|7619.3|7623.6|7621.6|7621.1|7619.1|90
1696966200000|2023-10-10 19:30:00|7621.1|7619.1|7621.6|7619.6|7623.1|7621.1|7620.6|7618.6|140
1696966500000|2023-10-10 19:35:00|7621.3|7619.3|7619.6|7617.6|7621.3|7619.3|7617.1|7615.1|400
1696966800000|2023-10-10 19:40:00|7619.8|7617.8|7620.6|7618.6|7621.6|7619.6|7619.6|7617.6|164
1696967100000|2023-10-10 19:45:00|7620.3|7618.3|7624.1|7622.1|7624.1|7622.1|7619.6|7617.6|308
1696967400000|2023-10-10 19:50:00|7623.6|7621.6|7618.6|7616.6|7624.1|7622.1|7617.6|7615.6|311
1696967700000|2023-10-10 19:55:00|7619.1|7617.1|7618.3|7614.3|7621.1|7619.1|7615.8|7613.8|718
1696968000000|2023-10-10 20:00:00|7618.4|7614.4|7620.9|7616.9|7620.9|7616.9|7617|7613|0
1696968300000|2023-10-10 20:05:00|7620.8|7616.8|7619.8|7615.8|7620.9|7616.9|7618.5|7614.5|0
1696968600000|2023-10-10 20:10:00|7619.9|7615.9|7620.1|7616.1|7621.9|7617.9|7619.9|7615.9|0
1696968900000|2023-10-10 20:15:00|7620.2|7616.2|7620.6|7616.6|7621.9|7617.9|7620|7616|0
1696969200000|2023-10-10 20:20:00|7620.7|7616.7|7620.4|7616.4|7621|7617|7620|7616|0
1696969500000|2023-10-10 20:25:00|7620.5|7616.5|7620|7616|7621.3|7617.3|7620|7616|0
1696969800000|2023-10-10 20:30:00|7620.1|7616.1|7620.1|7616.1|7620.7|7616.7|7620|7616|0
1696970100000|2023-10-10 20:35:00|7620.2|7616.2|7620.1|7616.1|7620.5|7616.5|7620.1|7616.1|0
1696970400000|2023-10-10 20:40:00|7620.2|7616.2|7620.3|7616.3|7620.7|7616.7|7620.2|7616.2|0
1696970700000|2023-10-10 20:45:00|7620.4|7616.4|7620.3|7616.3|7620.7|7616.7|7620.3|7616.3|0
1696971000000|2023-10-10 20:50:00|7620.4|7616.4|7620.8|7616.8|7620.8|7616.8|7620.4|7616.4|0
1696971300000|2023-10-10 20:55:00|7620.7|7616.7|7620.5|7616.5|7621|7617|7620.3|7616.3|0
1696971600000|2023-10-10 21:00:00|7620.6|7616.6|7620.7|7616.7|7620.7|7616.7|7620.4|7616.4|0
1696971900000|2023-10-10 21:05:00|7620.6|7616.6|7620.4|7616.4|7620.6|7616.6|7620.3|7616.3|0
1696972200000|2023-10-10 21:10:00|7620.3|7616.3|7620.4|7616.4|7620.6|7616.6|7620.3|7616.3|0
1696972500000|2023-10-10 21:15:00|7620.3|7616.3|7620.7|7616.7|7621|7617|7620.3|7616.3|0
1696972800000|2023-10-10 21:20:00|7620.8|7616.8|7620.7|7616.7|7620.8|7616.8|7620.7|7616.7|0
1696973100000|2023-10-10 21:25:00|7620.6|7616.6|7620.6|7616.6|7620.6|7616.6|7620.6|7616.6|0
1696973400000|2023-10-10 21:30:00|7620.4|7616.4|7619.9|7615.9|7620.6|7616.6|7619.9|7615.9|0
1696974300000|2023-10-10 21:45:00|7619.8|7615.8|7620.6|7616.6|7620.6|7616.6|7619.3|7615.3|0
1696974600000|2023-10-10 21:50:00|7620.4|7616.4|7619.7|7615.7|7620.4|7616.4|7619.7|7615.7|0
1696974900000|2023-10-10 21:55:00|7619.8|7615.8|7619.8|7615.8|7619.8|7615.8|7619.6|7615.6|0
1696975200000|2023-10-10 22:00:00|7620.2|7616.2|7620|7616|7621.6|7617.6|7619.9|7615.9|0
1696975500000|2023-10-10 22:05:00|7620.1|7616.1|7619.5|7615.5|7620.3|7616.3|7618.6|7614.6|0
1696975800000|2023-10-10 22:10:00|7619.4|7615.4|7619.9|7615.9|7619.9|7615.9|7619.1|7615.1|0
1696976100000|2023-10-10 22:15:00|7619.8|7615.8|7620.3|7616.3|7620.3|7616.3|7618.8|7614.8|0
1696976400000|2023-10-10 22:20:00|7620.4|7616.4|7620.6|7616.6|7620.8|7616.8|7620.3|7616.3|0
1696976700000|2023-10-10 22:25:00|7620.5|7616.5|7620.3|7616.3|7620.6|7616.6|7620.3|7616.3|0
1696977000000|2023-10-10 22:30:00|7620.4|7616.4|7621.3|7617.3|7621.3|7617.3|7620.3|7616.3|0
1696977300000|2023-10-10 22:35:00|7621.2|7617.2|7621.4|7617.4|7621.6|7617.6|7620.7|7616.7|0
1696977600000|2023-10-10 22:40:00|7621.5|7617.5|7621.5|7617.5|7622.1|7618.1|7621.5|7617.5|0
1696977900000|2023-10-10 22:45:00|7621.6|7617.6|7622.1|7618.1|7622.1|7618.1|7621.5|7617.5|0
1696978200000|2023-10-10 22:50:00|7622|7618|7621.4|7617.4|7622.1|7618.1|7621.1|7617.1|0
1696978500000|2023-10-10 22:55:00|7621.3|7617.3|7621.5|7617.5|7621.5|7617.5|7621.1|7617.1|0
1696978800000|2023-10-10 23:00:00|7621.6|7617.6|7621.8|7617.8|7622.1|7618.1|7621.5|7617.5|0
1696979100000|2023-10-10 23:05:00|7621.9|7617.9|7623|7619|7623|7619|7621.8|7617.8|0
1696979400000|2023-10-10 23:10:00|7622.9|7618.9|7623|7619|7623|7619|7622.4|7618.4|0
1696979700000|2023-10-10 23:15:00|7623.1|7619.1|7623.3|7619.3|7623.3|7619.3|7623|7619|0
1696980000000|2023-10-10 23:20:00|7623.4|7619.4|7623.3|7619.3|7624|7620|7623.3|7619.3|0
1696980300000|2023-10-10 23:25:00|7623.4|7619.4|7623|7619|7623.7|7619.7|7623|7619|0
1696980600000|2023-10-10 23:30:00|7623.2|7619.2|7623|7619|7623.7|7619.7|7623|7619|0
1696980900000|2023-10-10 23:35:00|7622.9|7618.9|7622.7|7618.7|7623|7619|7622.7|7618.7|0
1696981200000|2023-10-10 23:40:00|7622.8|7618.8|7623.7|7619.7|7623.7|7619.7|7622.7|7618.7|0
1696981500000|2023-10-10 23:45:00|7623.8|7619.8|7623.1|7619.1|7623.8|7619.8|7622.9|7618.9|0
1696981800000|2023-10-10 23:50:00|7623|7619|7623.4|7619.4|7623.4|7619.4|7622.8|7618.8|0
1696982100000|2023-10-10 23:55:00|7623.3|7619.3|7621.4|7617.4|7623.3|7619.3|7621.4|7617.4|0
1696982400000|2023-10-11 00:00:00|7619.4|7615.4|7620.8|7617.8|7624.6|7621.6|7614.1|7611.1|239
1696982700000|2023-10-11 00:05:00|7621.8|7618.8|7621.1|7618.1|7622.8|7619.8|7620.8|7617.8|115
1696983000000|2023-10-11 00:10:00|7621.6|7618.6|7620.8|7617.8|7622.1|7619.1|7620.6|7617.6|51
1696983300000|2023-10-11 00:15:00|7621.1|7618.1|7615.6|7612.6|7623.3|7620.3|7615.6|7612.6|531
1696983600000|2023-10-11 00:20:00|7618.8|7615.8|7619.1|7616.1|7622.6|7619.6|7615.6|7612.6|763
1696983900000|2023-10-11 00:25:00|7615.6|7612.6|7616.8|7613.8|7618.3|7615.3|7614.8|7611.8|579
1696984200000|2023-10-11 00:30:00|7616.1|7613.1|7616.8|7613.8|7618.3|7615.3|7612.3|7609.3|61
1696984500000|2023-10-11 00:35:00|7616.3|7613.3|7619.8|7616.8|7621.1|7618.1|7615.8|7612.8|31
1696984800000|2023-10-11 00:40:00|7619.6|7616.6|7620.1|7617.1|7620.3|7617.3|7618.6|7615.6|5
1696985100000|2023-10-11 00:45:00|7619.8|7616.8|7619.1|7616.1|7621.1|7618.1|7616.8|7613.8|143
1696985400000|2023-10-11 00:50:00|7618.8|7615.8|7615.3|7612.3|7619.3|7616.3|7615.3|7612.3|32
1696985700000|2023-10-11 00:55:00|7614.6|7611.6|7611.6|7608.6|7616.3|7613.3|7611.6|7608.6|31
1696986000000|2023-10-11 01:00:00|7611.3|7608.3|7613.1|7610.1|7613.8|7610.8|7610.8|7607.8|47
1696986300000|2023-10-11 01:05:00|7612.8|7609.8|7612.8|7609.8|7614.3|7611.3|7612.1|7609.1|34
1696986600000|2023-10-11 01:10:00|7613.1|7610.1|7614.3|7611.3|7614.8|7611.8|7612.8|7609.8|28
1696986900000|2023-10-11 01:15:00|7614.1|7611.1|7614.3|7611.3|7615.8|7612.8|7612.8|7609.8|30
1696987200000|2023-10-11 01:20:00|7615.1|7612.1|7613.3|7610.3|7616.3|7613.3|7611.8|7608.8|29
1696987500000|2023-10-11 01:25:00|7613.1|7610.1|7616.1|7613.1|7616.3|7613.3|7612.8|7609.8|9
1696987800000|2023-10-11 01:30:00|7615.8|7612.8|7615.1|7612.1|7615.8|7612.8|7612.1|7609.1|33
1696988100000|2023-10-11 01:35:00|7615.3|7612.3|7615.8|7612.8|7616.8|7613.8|7615.1|7612.1|14
1696988400000|2023-10-11 01:40:00|7616.1|7613.1|7617.1|7614.1|7618.1|7615.1|7615.8|7612.8|13
1696988700000|2023-10-11 01:45:00|7617.3|7614.3|7618.1|7615.1|7620.6|7617.6|7617.1|7614.1|25
1696989000000|2023-10-11 01:50:00|7617.6|7614.6|7618.6|7615.6|7619.1|7616.1|7616.8|7613.8|12
1696989300000|2023-10-11 01:55:00|7618.3|7615.3|7618.1|7615.1|7618.8|7615.8|7617.6|7614.6|9
1696989600000|2023-10-11 02:00:00|7617.8|7614.8|7617.6|7614.6|7618.1|7615.1|7616.1|7613.1|12
1696989900000|2023-10-11 02:05:00|7617.3|7614.3|7618.6|7615.6|7618.8|7615.8|7616.1|7613.1|18
1696990200000|2023-10-11 02:10:00|7618.8|7615.8|7619.6|7616.6|7621.3|7618.3|7618.8|7615.8|5
1696990500000|2023-10-11 02:15:00|7619.3|7616.3|7618.6|7615.6|7620.1|7617.1|7617.6|7614.6|7
1696990800000|2023-10-11 02:20:00|7618.3|7615.3|7617.6|7614.6|7618.6|7615.6|7616.8|7613.8|1
1696991100000|2023-10-11 02:25:00|7618.1|7615.1|7617.6|7614.6|7618.6|7615.6|7616.6|7613.6|5
1696991400000|2023-10-11 02:30:00|7618.1|7615.1|7619.6|7616.6|7620.8|7617.8|7617.8|7614.8|12
1696991700000|2023-10-11 02:35:00|7619.3|7616.3|7620.6|7617.6|7621.1|7618.1|7619.3|7616.3|12
1696992000000|2023-10-11 02:40:00|7620.3|7617.3|7622.3|7619.3|7622.3|7619.3|7620.3|7617.3|7
1696992300000|2023-10-11 02:45:00|7622.1|7619.1|7621.1|7618.1|7622.6|7619.6|7620.8|7617.8|13
1696992600000|2023-10-11 02:50:00|7621.3|7618.3|7622.1|7619.1|7622.3|7619.3|7621.1|7618.1|14
1696992900000|2023-10-11 02:55:00|7622.3|7619.3|7620.1|7617.1|7622.3|7619.3|7620.1|7617.1|8
1696993200000|2023-10-11 03:00:00|7620.3|7617.3|7619.8|7616.8|7620.3|7617.3|7618.1|7615.1|13
1696993500000|2023-10-11 03:05:00|7619.1|7616.1|7618.6|7615.6|7619.8|7616.8|7617.6|7614.6|3
1696993800000|2023-10-11 03:10:00|7618.3|7615.3|7617.6|7614.6|7619.3|7616.3|7617.6|7614.6|12
1696994100000|2023-10-11 03:15:00|7617.1|7614.1|7617.3|7614.3|7618.8|7615.8|7617.1|7614.1|12
1696994400000|2023-10-11 03:20:00|7617.1|7614.1|7617.6|7614.6|7618.1|7615.1|7615.8|7612.8|30
1696994700000|2023-10-11 03:25:00|7617.8|7614.8|7618.3|7615.3|7618.3|7615.3|7617.8|7614.8|8
1696995000000|2023-10-11 03:30:00|7618.1|7615.1|7620.6|7617.6|7621.3|7618.3|7617.6|7614.6|22
1696995300000|2023-10-11 03:35:00|7620.1|7617.1|7621.1|7618.1|7621.6|7618.6|7620.1|7617.1|3
1696995600000|2023-10-11 03:40:00|7621.3|7618.3|7621.1|7618.1|7621.8|7618.8|7621.1|7618.1|29
1696995900000|2023-10-11 03:45:00|7620.8|7617.8|7620.1|7617.1|7621.8|7618.8|7620.1|7617.1|6
1696996200000|2023-10-11 03:50:00|7620.6|7617.6|7620.1|7617.1|7621.3|7618.3|7620.1|7617.1|5
1696996500000|2023-10-11 03:55:00|7619.8|7616.8|7620.6|7617.6|7621.1|7618.1|7619.1|7616.1|4
1696996800000|2023-10-11 04:00:00|7620.3|7617.3|7620.8|7617.8|7622.1|7619.1|7620.3|7617.3|6
1696997100000|2023-10-11 04:05:00|7620.6|7617.6|7621.8|7618.8|7622.6|7619.6|7620.6|7617.6|57
1696997400000|2023-10-11 04:10:00|7622.1|7619.1|7622.1|7619.1|7622.1|7619.1|7621.8|7618.8|2
1696997700000|2023-10-11 04:15:00|7621.8|7618.8|7625.3|7622.3|7625.3|7622.3|7620.8|7617.8|37
1696998000000|2023-10-11 04:20:00|7625.8|7622.8|7624.8|7621.8|7625.8|7622.8|7624.6|7621.6|10
1696998300000|2023-10-11 04:25:00|7624.6|7621.6|7623.1|7620.1|7624.6|7621.6|7623.1|7620.1|2
1696998600000|2023-10-11 04:30:00|7622.8|7619.8|7620.3|7617.3|7623.1|7620.1|7619.8|7616.8|35
1696998900000|2023-10-11 04:35:00|7619.8|7616.8|7618.8|7615.8|7620.6|7617.6|7618.6|7615.6|13
1696999200000|2023-10-11 04:40:00|7618.6|7615.6|7619.3|7616.3|7620.1|7617.1|7617.8|7614.8|8
1696999500000|2023-10-11 04:45:00|7618.8|7615.8|7618.8|7615.8|7619.3|7616.3|7617.8|7614.8|12
1696999800000|2023-10-11 04:50:00|7618.6|7615.6|7618.3|7615.3|7619.8|7616.8|7618.3|7615.3|9
1697000100000|2023-10-11 04:55:00|7618.6|7615.6|7618.3|7615.3|7618.6|7615.6|7618.3|7615.3|2
1697000400000|2023-10-11 05:00:00|7618.1|7615.1|7620.3|7617.3|7620.6|7617.6|7617.3|7614.3|32
1697000700000|2023-10-11 05:05:00|7620.6|7617.6|7621.3|7618.3|7621.3|7618.3|7618.8|7615.8|31
1697001000000|2023-10-11 05:10:00|7621.1|7618.1|7621.1|7618.1|7621.1|7618.1|7618.8|7615.8|33
1697001300000|2023-10-11 05:15:00|7620.8|7617.8|7620.3|7617.3|7621.8|7618.8|7619.8|7616.8|18
1697001600000|2023-10-11 05:20:00|7620.6|7617.6|7621.8|7618.8|7621.8|7618.8|7620.6|7617.6|8
1697001900000|2023-10-11 05:25:00|7621.1|7618.1|7621.8|7618.8|7622.8|7619.8|7621.1|7618.1|13
1697002200000|2023-10-11 05:30:00|7621.6|7618.6|7620.8|7617.8|7622.3|7619.3|7620.8|7617.8|27
1697002500000|2023-10-11 05:35:00|7620.3|7617.3|7618.3|7615.3|7620.3|7617.3|7617.8|7614.8|30
1697002800000|2023-10-11 05:40:00|7617.8|7614.8|7617.3|7614.3|7618.1|7615.1|7615.8|7612.8|14
1697003100000|2023-10-11 05:45:00|7616.8|7613.8|7616.8|7613.8|7618.8|7615.8|7615.8|7612.8|46
1697003400000|2023-10-11 05:50:00|7616.3|7613.3|7616.3|7613.3|7617.8|7614.8|7616.3|7613.3|56
1697003700000|2023-10-11 05:55:00|7616.6|7613.6|7615.1|7612.1|7616.6|7613.6|7614.8|7611.8|24
1697004000000|2023-10-11 06:00:00|7614.3|7611.3|7611.8|7609.8|7617.8|7615.8|7611.3|7609.3|424
1697004300000|2023-10-11 06:05:00|7611.6|7609.6|7612.8|7610.8|7613.1|7611.1|7610.8|7608.8|109
1697004600000|2023-10-11 06:10:00|7612.6|7610.6|7613.8|7611.8|7615.1|7613.1|7610.8|7608.8|148
1697004900000|2023-10-11 06:15:00|7612.8|7610.8|7613.8|7611.8|7614.6|7612.6|7611.8|7609.8|118
1697005200000|2023-10-11 06:20:00|7613.3|7611.3|7614.8|7612.8|7617.6|7615.6|7613.3|7611.3|140
1697005500000|2023-10-11 06:25:00|7615.1|7613.1|7617.8|7615.8|7617.8|7615.8|7613.1|7611.1|139
1697005800000|2023-10-11 06:30:00|7617.6|7615.6|7618.8|7616.8|7620.3|7618.3|7616.1|7614.1|143
1697006100000|2023-10-11 06:35:00|7619.1|7617.1|7618.8|7616.8|7620.6|7618.6|7616.6|7614.6|156
1697006400000|2023-10-11 06:40:00|7619.1|7617.1|7619.3|7617.3|7620.6|7618.6|7618.1|7616.1|176
1697006700000|2023-10-11 06:45:00|7619.6|7617.6|7618.1|7616.1|7619.6|7617.6|7617.6|7615.6|117
1697007000000|2023-10-11 06:50:00|7618.6|7616.6|7619.6|7617.6|7620.8|7618.8|7617.8|7615.8|291
1697007300000|2023-10-11 06:55:00|7620.1|7618.1|7614.8|7612.8|7621.6|7619.6|7612.6|7610.6|461
1697007600000|2023-10-11 07:00:00|7614.3|7613.3|7615.1|7614.1|7618.3|7617.3|7606.3|7605.3|2580
1697007900000|2023-10-11 07:05:00|7615.3|7614.3|7622.8|7621.8|7623.1|7622.1|7612.3|7611.3|1385
1697008200000|2023-10-11 07:10:00|7623.3|7622.3|7621.6|7620.6|7626.8|7625.8|7618.8|7617.8|877
1697008500000|2023-10-11 07:15:00|7622.1|7621.1|7622.6|7621.6|7624.8|7623.8|7616.8|7615.8|522
1697008800000|2023-10-11 07:20:00|7623.1|7622.1|7627.6|7626.6|7630.6|7629.6|7621.8|7620.8|522
1697009100000|2023-10-11 07:25:00|7627.8|7626.8|7634.6|7633.6|7636.1|7635.1|7625.1|7624.1|796
1697009400000|2023-10-11 07:30:00|7634.8|7633.8|7638.1|7637.1|7639.8|7638.8|7634.8|7633.8|1001
1697009700000|2023-10-11 07:35:00|7637.6|7636.6|7641.6|7640.6|7644.3|7643.3|7634.8|7633.8|670
1697010000000|2023-10-11 07:40:00|7641.8|7640.8|7644.6|7643.6|7644.8|7643.8|7638.6|7637.6|780
1697010300000|2023-10-11 07:45:00|7644.3|7643.3|7645.9|7644.9|7647.6|7646.6|7640.9|7639.9|987
1697010600000|2023-10-11 07:50:00|7645.6|7644.6|7629.1|7628.1|7647.4|7646.4|7629.1|7628.1|691
1697010900000|2023-10-11 07:55:00|7629.4|7628.4|7633.4|7632.4|7633.9|7632.9|7625.1|7624.1|617
1697011200000|2023-10-11 08:00:00|7633.6|7632.6|7637.4|7636.4|7637.9|7636.9|7630.4|7629.4|700
1697011500000|2023-10-11 08:05:00|7637.6|7636.6|7632.4|7631.4|7638.6|7637.6|7628.4|7627.4|503
1697011800000|2023-10-11 08:10:00|7632.1|7631.1|7634.6|7633.6|7640.1|7639.1|7632.1|7631.1|366
1697012100000|2023-10-11 08:15:00|7634.4|7633.4|7634.6|7633.6|7636.4|7635.4|7627.6|7626.6|432
1697012400000|2023-10-11 08:20:00|7634.4|7633.4|7627.4|7626.4|7639.9|7638.9|7626.9|7625.9|325
1697012700000|2023-10-11 08:25:00|7627.6|7626.6|7631.1|7630.1|7631.9|7630.9|7625.6|7624.6|446
1697013000000|2023-10-11 08:30:00|7631.4|7630.4|7633.9|7632.9|7634.1|7633.1|7626.1|7625.1|332
1697013300000|2023-10-11 08:35:00|7633.6|7632.6|7639.9|7638.9|7639.9|7638.9|7633.1|7632.1|375
1697013600000|2023-10-11 08:40:00|7639.6|7638.6|7638.6|7637.6|7642.4|7641.4|7637.4|7636.4|321
1697013900000|2023-10-11 08:45:00|7638.4|7637.4|7644.9|7643.9|7647.4|7646.4|7638.4|7637.4|381
1697014200000|2023-10-11 08:50:00|7644.6|7643.6|7645.9|7644.9|7650.4|7649.4|7644.4|7643.4|579
1697014500000|2023-10-11 08:55:00|7646.1|7645.1|7636.4|7635.4|7647.1|7646.1|7636.4|7635.4|448
1697014800000|2023-10-11 09:00:00|7636.1|7635.1|7641.1|7640.1|7643.6|7642.6|7634.4|7633.4|708
1697015100000|2023-10-11 09:05:00|7640.9|7639.9|7638.9|7637.9|7645.4|7644.4|7638.6|7637.6|842
1697015400000|2023-10-11 09:10:00|7638.6|7637.6|7645.1|7644.1|7647.1|7646.1|7637.4|7636.4|1045
1697015700000|2023-10-11 09:15:00|7645.6|7644.6|7646.4|7645.4|7646.9|7645.9|7639.9|7638.9|536
1697016000000|2023-10-11 09:20:00|7645.9|7644.9|7638.1|7637.1|7645.9|7644.9|7636.9|7635.9|289
1697016300000|2023-10-11 09:25:00|7637.9|7636.9|7635.9|7634.9|7640.6|7639.6|7635.9|7634.9|287
1697016600000|2023-10-11 09:30:00|7636.1|7635.1|7640.1|7639.1|7641.9|7640.9|7635.4|7634.4|230
1697016900000|2023-10-11 09:35:00|7639.9|7638.9|7637.9|7636.9|7642.4|7641.4|7636.9|7635.9|188
1697017200000|2023-10-11 09:40:00|7638.4|7637.4|7641.4|7640.4|7641.9|7640.9|7637.4|7636.4|330
1697017500000|2023-10-11 09:45:00|7641.1|7640.1|7638.9|7637.9|7642.9|7641.9|7637.4|7636.4|460
1697017800000|2023-10-11 09:50:00|7638.4|7637.4|7633.9|7632.9|7640.1|7639.1|7633.9|7632.9|397
1697018100000|2023-10-11 09:55:00|7633.4|7632.4|7628.6|7627.6|7635.4|7634.4|7623.6|7622.6|421
1697018400000|2023-10-11 10:00:00|7628.9|7627.9|7633.9|7632.9|7637.9|7636.9|7628.6|7627.6|264
1697018700000|2023-10-11 10:05:00|7634.1|7633.1|7630.4|7629.4|7636.4|7635.4|7629.9|7628.9|265
1697019000000|2023-10-11 10:10:00|7630.1|7629.1|7635.4|7634.4|7635.9|7634.9|7630.1|7629.1|483
1697019300000|2023-10-11 10:15:00|7635.1|7634.1|7635.9|7634.9|7636.6|7635.6|7632.1|7631.1|271
1697019600000|2023-10-11 10:20:00|7635.4|7634.4|7635.9|7634.9|7638.1|7637.1|7633.9|7632.9|293
1697019900000|2023-10-11 10:25:00|7635.4|7634.4|7637.4|7636.4|7638.4|7637.4|7633.4|7632.4|295
1697020200000|2023-10-11 10:30:00|7637.1|7636.1|7638.6|7637.6|7638.9|7637.9|7635.1|7634.1|211
1697020500000|2023-10-11 10:35:00|7638.9|7637.9|7643.4|7642.4|7643.4|7642.4|7637.9|7636.9|236
1697020800000|2023-10-11 10:40:00|7642.9|7641.9|7641.1|7640.1|7643.1|7642.1|7638.6|7637.6|134
1697021100000|2023-10-11 10:45:00|7641.4|7640.4|7639.1|7638.1|7641.6|7640.6|7637.9|7636.9|199
1697021400000|2023-10-11 10:50:00|7638.9|7637.9|7638.4|7637.4|7638.9|7637.9|7632.4|7631.4|292
1697021700000|2023-10-11 10:55:00|7637.6|7636.6|7635.4|7634.4|7638.1|7637.1|7634.9|7633.9|569
1697022000000|2023-10-11 11:00:00|7634.4|7633.4|7638.4|7637.4|7638.9|7637.9|7633.1|7632.1|590
1697022300000|2023-10-11 11:05:00|7638.9|7637.9|7643.1|7642.1|7643.9|7642.9|7638.4|7637.4|236
1697022600000|2023-10-11 11:10:00|7643.4|7642.4|7643.4|7642.4|7643.9|7642.9|7641.1|7640.1|173
1697022900000|2023-10-11 11:15:00|7643.9|7642.9|7643.4|7642.4|7645.9|7644.9|7642.9|7641.9|169
1697023200000|2023-10-11 11:20:00|7643.6|7642.6|7644.1|7643.1|7644.9|7643.9|7640.9|7639.9|137
1697023500000|2023-10-11 11:25:00|7644.4|7643.4|7645.4|7644.4|7646.1|7645.1|7642.6|7641.6|163
1697023800000|2023-10-11 11:30:00|7645.1|7644.1|7648.4|7647.4|7649.4|7648.4|7644.1|7643.1|259
1697024100000|2023-10-11 11:35:00|7648.6|7647.6|7640.9|7639.9|7648.6|7647.6|7640.9|7639.9|272
1697024400000|2023-10-11 11:40:00|7641|7640|7640|7639|7643|7642|7638.7|7637.7|468
1697024700000|2023-10-11 11:45:00|7640.5|7639.5|7642|7641|7643|7642|7638|7637|295
1697025000000|2023-10-11 11:50:00|7642.2|7641.2|7643.7|7642.7|7645.5|7644.5|7639.7|7638.7|223
1697025300000|2023-10-11 11:55:00|7643.5|7642.5|7641.7|7640.7|7643.7|7642.7|7639|7638|444
1697025600000|2023-10-11 12:00:00|7642|7641|7643|7642|7644.7|7643.7|7639.5|7638.5|404
1697025900000|2023-10-11 12:05:00|7643.5|7642.5|7645.5|7644.5|7647.5|7646.5|7641.2|7640.2|316
1697026200000|2023-10-11 12:10:00|7645.2|7644.2|7646.5|7645.5|7647|7646|7643.5|7642.5|468
1697026500000|2023-10-11 12:15:00|7646.7|7645.7|7644|7643|7646.7|7645.7|7641|7640|398
1697026800000|2023-10-11 12:20:00|7643.7|7642.7|7647.7|7646.7|7649.5|7648.5|7642.5|7641.5|393
1697027100000|2023-10-11 12:25:00|7647|7646|7646.5|7645.5|7648|7647|7643.5|7642.5|323
1697027400000|2023-10-11 12:30:00|7647|7646|7644|7643|7647|7646|7638.7|7637.7|690
1697027700000|2023-10-11 12:35:00|7643.7|7642.7|7642.7|7641.7|7648.5|7647.5|7640|7639|419
1697028000000|2023-10-11 12:40:00|7642.5|7641.5|7637.2|7636.2|7643.5|7642.5|7636|7635|532
1697028300000|2023-10-11 12:45:00|7637|7636|7638.7|7637.7|7640.5|7639.5|7634.7|7633.7|329
1697028600000|2023-10-11 12:50:00|7639|7638|7641.5|7640.5|7644|7643|7637.7|7636.7|478
1697028900000|2023-10-11 12:55:00|7641|7640|7644|7643|7645.2|7644.2|7639.7|7638.7|293
1697029200000|2023-10-11 13:00:00|7643.5|7642.5|7648|7647|7648|7647|7639.7|7638.7|615
1697029500000|2023-10-11 13:05:00|7647.7|7646.7|7644.7|7643.7|7650|7649|7644|7643|368
1697029800000|2023-10-11 13:10:00|7644.5|7643.5|7639.7|7638.7|7646|7645|7638.5|7637.5|360
1697030100000|2023-10-11 13:15:00|7639.5|7638.5|7636.5|7635.5|7643.5|7642.5|7636.5|7635.5|411
1697030400000|2023-10-11 13:20:00|7637|7636|7632|7631|7638.7|7637.7|7632|7631|371
1697030700000|2023-10-11 13:25:00|7631.7|7630.7|7641|7640|7642.5|7641.5|7631.7|7630.7|353
1697031000000|2023-10-11 13:30:00|7640.5|7639.5|7639.7|7638.7|7647.5|7646.5|7635|7634|1003
1697031300000|2023-10-11 13:35:00|7640|7639|7639.5|7638.5|7641.5|7640.5|7631|7630|887
1697031600000|2023-10-11 13:40:00|7639.7|7638.7|7647.5|7646.5|7648|7647|7634.5|7633.5|875
1697031900000|2023-10-11 13:45:00|7647.7|7646.7|7648.7|7647.7|7653.2|7652.2|7644.5|7643.5|643
1697032200000|2023-10-11 13:50:00|7648.5|7647.5|7636.7|7635.7|7650|7649|7635|7634|524
1697032500000|2023-10-11 13:55:00|7637.2|7636.2|7638.5|7637.5|7641.7|7640.7|7636|7635|643
1697032800000|2023-10-11 14:00:00|7639|7638|7638.5|7637.5|7644.5|7643.5|7636|7635|557
1697033100000|2023-10-11 14:05:00|7638|7637|7640|7639|7643.7|7642.7|7636.5|7635.5|807
1697033400000|2023-10-11 14:10:00|7639.7|7638.7|7628.7|7627.7|7639.7|7638.7|7628.2|7627.2|529
1697033700000|2023-10-11 14:15:00|7629.2|7628.2|7627.4|7626.4|7632.2|7631.2|7625.2|7624.2|584
1697034000000|2023-10-11 14:20:00|7627.2|7626.2|7625.2|7624.2|7632.7|7631.7|7625.2|7624.2|563
1697034300000|2023-10-11 14:25:00|7625.4|7624.4|7629.9|7628.9|7630.7|7629.7|7621.7|7620.7|401
1697034600000|2023-10-11 14:30:00|7630.4|7629.4|7628.2|7627.2|7633.2|7632.2|7627.2|7626.2|587
1697034900000|2023-10-11 14:35:00|7627.9|7626.9|7623.2|7622.2|7627.9|7626.9|7620.4|7619.4|515
1697035200000|2023-10-11 14:40:00|7622.9|7621.9|7626.9|7625.9|7626.9|7625.9|7621.7|7620.7|475
1697035500000|2023-10-11 14:45:00|7627.2|7626.2|7622.2|7621.2|7627.2|7626.2|7620.9|7619.9|488
1697035800000|2023-10-11 14:50:00|7622.4|7621.4|7626.4|7625.4|7630.7|7629.7|7622.4|7621.4|726
1697036100000|2023-10-11 14:55:00|7626.2|7625.2|7631.2|7630.2|7631.9|7630.9|7625.7|7624.7|433
1697036400000|2023-10-11 15:00:00|7631.4|7630.4|7631.7|7630.7|7633.4|7632.4|7629.2|7628.2|723
1697036700000|2023-10-11 15:05:00|7632.2|7631.2|7634.7|7633.7|7636.7|7635.7|7631.2|7630.2|606
1697037000000|2023-10-11 15:10:00|7635.2|7634.2|7624.9|7623.9|7635.7|7634.7|7624.9|7623.9|563
1697037300000|2023-10-11 15:15:00|7625.2|7624.2|7620.4|7619.4|7625.4|7624.4|7617.2|7616.2|742
1697037600000|2023-10-11 15:20:00|7620.2|7619.2|7620.2|7619.2|7621.2|7620.2|7616.7|7615.7|662
1697037900000|2023-10-11 15:25:00|7619.9|7618.9|7623.7|7621.7|7624.2|7623.2|7617.7|7616.7|3214
1697038200000|2023-10-11 15:30:00|7620.8|7618.8|7619.3|7617.3|7623|7621|7616.8|7614.8|4193
1697038500000|2023-10-11 15:35:00|7618.8|7616.8|7615.3|7613.3|7619.3|7617.3|7613|7611|1611
1697038800000|2023-10-11 15:40:00|7614.3|7612.3|7610.3|7608.3|7615.3|7613.3|7610|7608|685
1697039100000|2023-10-11 15:45:00|7610.8|7608.8|7614.3|7612.3|7614.8|7612.8|7610.8|7608.8|513
1697039400000|2023-10-11 15:50:00|7614.8|7612.8|7616.8|7614.8|7617|7615|7613.3|7611.3|331
1697039700000|2023-10-11 15:55:00|7616.5|7614.5|7614.8|7612.8|7616.5|7614.5|7613.3|7611.3|409
1697040000000|2023-10-11 16:00:00|7614.5|7612.5|7615.3|7613.3|7615.3|7613.3|7613.8|7611.8|392
1697040300000|2023-10-11 16:05:00|7615|7613|7617.3|7615.3|7617.3|7615.3|7613.3|7611.3|366
1697040600000|2023-10-11 16:10:00|7617.8|7615.8|7617|7615|7618.8|7616.8|7615.8|7613.8|432
1697040900000|2023-10-11 16:15:00|7617.3|7615.3|7614.8|7612.8|7617.8|7615.8|7613.3|7611.3|360
1697041200000|2023-10-11 16:20:00|7614.5|7612.5|7611.8|7609.8|7615.5|7613.5|7611.3|7609.3|191
1697041500000|2023-10-11 16:25:00|7611.5|7609.5|7612.3|7610.3|7612.5|7610.5|7609.8|7607.8|164
1697041800000|2023-10-11 16:30:00|7612.5|7610.5|7610|7608|7614.5|7612.5|7609.5|7607.5|215
1697042100000|2023-10-11 16:35:00|7610.3|7608.3|7613|7611|7614|7612|7609.3|7607.3|148
1697042400000|2023-10-11 16:40:00|7613.3|7611.3|7611.3|7609.3|7614|7612|7611.3|7609.3|140
1697042700000|2023-10-11 16:45:00|7611|7609|7610.5|7608.5|7611.3|7609.3|7609.3|7607.3|141
1697043000000|2023-10-11 16:50:00|7610.3|7608.3|7609|7607|7612.3|7610.3|7607.3|7605.3|195
1697043300000|2023-10-11 16:55:00|7609.3|7607.3|7611|7609|7611|7609|7607.8|7605.8|166
1697043600000|2023-10-11 17:00:00|7610.8|7608.8|7609.8|7607.8|7612.8|7610.8|7609.5|7607.5|255
1697043900000|2023-10-11 17:05:00|7610.3|7608.3|7614.8|7612.8|7614.8|7612.8|7610|7608|148
1697044200000|2023-10-11 17:10:00|7615|7613|7613.8|7611.8|7615|7613|7612.8|7610.8|74
1697044500000|2023-10-11 17:15:00|7614.3|7612.3|7607.8|7605.8|7614.3|7612.3|7606|7604|196
1697044800000|2023-10-11 17:20:00|7607.5|7605.5|7608.5|7606.5|7610.3|7608.3|7606|7604|136
1697045100000|2023-10-11 17:25:00|7608.3|7606.3|7610.8|7608.8|7611.8|7609.8|7608.3|7606.3|155
1697045400000|2023-10-11 17:30:00|7610.5|7608.5|7608.5|7606.5|7610.5|7608.5|7607.8|7605.8|160
1697045700000|2023-10-11 17:35:00|7608.8|7606.8|7609.8|7607.8|7610.3|7608.3|7608|7606|178
1697046000000|2023-10-11 17:40:00|7609.3|7607.3|7609.5|7607.5|7610.8|7608.8|7609.3|7607.3|83
1697046300000|2023-10-11 17:45:00|7609.3|7607.3|7608.8|7606.8|7609.8|7607.8|7608.3|7606.3|142
1697046600000|2023-10-11 17:50:00|7608|7606|7612.3|7610.3|7612.3|7610.3|7608|7606|147
1697046900000|2023-10-11 17:55:00|7612|7610|7611.5|7609.5|7612.8|7610.8|7610.8|7608.8|98
1697047200000|2023-10-11 18:00:00|7611.3|7609.3|7613.5|7611.5|7616|7614|7611.3|7609.3|155
1697047500000|2023-10-11 18:05:00|7613.3|7611.3|7611|7609|7614.5|7612.5|7611|7609|57
1697047800000|2023-10-11 18:10:00|7611.3|7609.3|7613.8|7611.8|7614.8|7612.8|7610.5|7608.5|50
1697048100000|2023-10-11 18:15:00|7614|7612|7614|7612|7616.8|7614.8|7613.8|7611.8|150
1697048400000|2023-10-11 18:20:00|7614.3|7612.3|7618.8|7616.8|7618.8|7616.8|7614|7612|120
1697048700000|2023-10-11 18:25:00|7618.5|7616.5|7618.5|7616.5|7621.8|7619.8|7617.8|7615.8|128
1697049000000|2023-10-11 18:30:00|7618.3|7616.3|7621.8|7619.8|7622.3|7620.3|7618.3|7616.3|37
1697049300000|2023-10-11 18:35:00|7622|7620|7620|7618|7622.5|7620.5|7619.8|7617.8|45
1697049600000|2023-10-11 18:40:00|7619.8|7617.8|7621.3|7619.3|7622|7620|7619.3|7617.3|28
1697049900000|2023-10-11 18:45:00|7621|7619|7621|7619|7622.3|7620.3|7619.5|7617.5|78
1697050200000|2023-10-11 18:50:00|7620.8|7618.8|7622.3|7620.3|7622.8|7620.8|7619.8|7617.8|46
1697050500000|2023-10-11 18:55:00|7621.8|7619.8|7620.8|7618.8|7622.8|7620.8|7619.8|7617.8|51
1697050800000|2023-10-11 19:00:00|7621|7619|7620.8|7618.8|7622.8|7620.8|7620.5|7618.5|75
1697051100000|2023-10-11 19:05:00|7620.5|7618.5|7621.3|7619.3|7621.3|7619.3|7619.3|7617.3|44
1697051400000|2023-10-11 19:10:00|7621.5|7619.5|7619.8|7617.8|7622.8|7620.8|7619.8|7617.8|78
1697051700000|2023-10-11 19:15:00|7620|7618|7621|7619|7621.3|7619.3|7618.3|7616.3|127
1697052000000|2023-10-11 19:20:00|7621.3|7619.3|7622.3|7620.3|7622.5|7620.5|7620|7618|57
1697052300000|2023-10-11 19:25:00|7622|7620|7622.5|7620.5|7623.3|7621.3|7620.3|7618.3|55
1697052600000|2023-10-11 19:30:00|7622.3|7620.3|7623.5|7621.5|7624.3|7622.3|7621.8|7619.8|59
1697052900000|2023-10-11 19:35:00|7623.3|7621.3|7627.3|7625.3|7627.5|7625.5|7622.3|7620.3|93
1697053200000|2023-10-11 19:40:00|7626.8|7624.8|7627.8|7625.8|7629.3|7627.3|7626.3|7624.3|120
1697053500000|2023-10-11 19:45:00|7627.3|7625.3|7627.8|7625.8|7630.3|7628.3|7627.3|7625.3|123
1697053800000|2023-10-11 19:50:00|7628|7626|7629.5|7627.5|7630|7628|7627.3|7625.3|227
1697054100000|2023-10-11 19:55:00|7629.3|7627.3|7631.7|7627.7|7631.9|7629.3|7626.5|7624.5|769
1697054400000|2023-10-11 20:00:00|7631.1|7627.1|7636.8|7632.8|7638.6|7634.6|7630.8|7626.8|0
1697054700000|2023-10-11 20:05:00|7636.9|7632.9|7639.5|7635.5|7640.2|7636.2|7636.5|7632.5|0
1697055000000|2023-10-11 20:10:00|7639.6|7635.6|7641.4|7637.4|7641.8|7637.8|7639.1|7635.1|0
1697055300000|2023-10-11 20:15:00|7641.6|7637.6|7641.7|7637.7|7643.1|7639.1|7641|7637|0
1697055600000|2023-10-11 20:20:00|7641.6|7637.6|7638.8|7634.8|7641.6|7637.6|7638.1|7634.1|0
1697055900000|2023-10-11 20:25:00|7638.7|7634.7|7637.2|7633.2|7639|7635|7637.2|7633.2|0
1697056200000|2023-10-11 20:30:00|7637.3|7633.3|7637|7633|7638|7634|7636.8|7632.8|0
1697056500000|2023-10-11 20:35:00|7637.1|7633.1|7637.7|7633.7|7637.7|7633.7|7637|7633|0
1697056800000|2023-10-11 20:40:00|7637.8|7633.8|7638.4|7634.4|7638.7|7634.7|7637.7|7633.7|0
1697057100000|2023-10-11 20:45:00|7638.3|7634.3|7638.4|7634.4|7638.6|7634.6|7638.1|7634.1|0
1697057400000|2023-10-11 20:50:00|7638.5|7634.5|7639.6|7635.6|7639.6|7635.6|7638.5|7634.5|0
1697057700000|2023-10-11 20:55:00|7639.5|7635.5|7639.5|7635.5|7640.2|7636.2|7639.3|7635.3|0
1697058000000|2023-10-11 21:00:00|7639.6|7635.6|7639.4|7635.4|7639.8|7635.8|7639.2|7635.2|0
1697058300000|2023-10-11 21:05:00|7639.3|7635.3|7638.6|7634.6|7639.6|7635.6|7638.4|7634.4|0
1697058600000|2023-10-11 21:10:00|7638.5|7634.5|7638|7634|7638.6|7634.6|7638|7634|0
1697058900000|2023-10-11 21:15:00|7638.1|7634.1|7638|7634|7638.3|7634.3|7637.9|7633.9|0
1697059200000|2023-10-11 21:20:00|7637.9|7633.9|7637.5|7633.5|7637.9|7633.9|7637.2|7633.2|0
1697059500000|2023-10-11 21:25:00|7637.6|7633.6|7637.4|7633.4|7637.6|7633.6|7637|7633|0
1697059800000|2023-10-11 21:30:00|7637.3|7633.3|7637.5|7633.5|7637.6|7633.6|7637|7633|0
1697060100000|2023-10-11 21:35:00|7637.4|7633.4|7637.5|7633.5|7637.6|7633.6|7637.4|7633.4|0
1697060700000|2023-10-11 21:45:00|7637.4|7633.4|7637.5|7633.5|7637.8|7633.8|7637.2|7633.2|0
1697061000000|2023-10-11 21:50:00|7637.4|7633.4|7637.5|7633.5|7637.7|7633.7|7637.4|7633.4|0
1697061300000|2023-10-11 21:55:00|7637.4|7633.4|7637.4|7633.4|7637.6|7633.6|7637.3|7633.3|0
1697061600000|2023-10-11 22:00:00|7637.1|7633.1|7635.5|7631.5|7637.1|7633.1|7634.8|7630.8|0
1697061900000|2023-10-11 22:05:00|7635.6|7631.6|7635.2|7631.2|7635.8|7631.8|7634.8|7630.8|0
1697062200000|2023-10-11 22:10:00|7635.3|7631.3|7634.8|7630.8|7635.5|7631.5|7634.8|7630.8|0
1697062500000|2023-10-11 22:15:00|7634.7|7630.7|7633.9|7629.9|7634.8|7630.8|7633.9|7629.9|0
1697062800000|2023-10-11 22:20:00|7634|7630|7634.9|7630.9|7635|7631|7634|7630|0
1697063100000|2023-10-11 22:25:00|7634.8|7630.8|7634.8|7630.8|7634.8|7630.8|7634.6|7630.6|0
1697063400000|2023-10-11 22:30:00|7634.9|7630.9|7635.8|7631.8|7635.8|7631.8|7634.8|7630.8|0
1697063700000|2023-10-11 22:35:00|7635.7|7631.7|7635.8|7631.8|7635.8|7631.8|7635.5|7631.5|0
1697064000000|2023-10-11 22:40:00|7635.7|7631.7|7637|7633|7637.2|7633.2|7635.5|7631.5|0
1697064300000|2023-10-11 22:45:00|7636.9|7632.9|7637.3|7633.3|7637.6|7633.6|7636.7|7632.7|0
1697064600000|2023-10-11 22:50:00|7637.2|7633.2|7637.3|7633.3|7637.3|7633.3|7637|7633|0
1697064900000|2023-10-11 22:55:00|7637.4|7633.4|7637.9|7633.9|7638.2|7634.2|7637.3|7633.3|0
1697065200000|2023-10-11 23:00:00|7638|7634|7637.6|7633.6|7638.5|7634.5|7637.3|7633.3|0
1697065500000|2023-10-11 23:05:00|7637.5|7633.5|7637.5|7633.5|7638.1|7634.1|7637.5|7633.5|0
1697065800000|2023-10-11 23:10:00|7637.4|7633.4|7637.4|7633.4|7637.5|7633.5|7637.2|7633.2|0
1697066100000|2023-10-11 23:15:00|7637.5|7633.5|7637.8|7633.8|7638.1|7634.1|7637.4|7633.4|0
1697066400000|2023-10-11 23:20:00|7637.7|7633.7|7637.8|7633.8|7637.8|7633.8|7637.5|7633.5|0
1697066700000|2023-10-11 23:25:00|7637.9|7633.9|7639.3|7635.3|7639.8|7635.8|7637.8|7633.8|0
1697067000000|2023-10-11 23:30:00|7639.4|7635.4|7639|7635|7639.8|7635.8|7638.7|7634.7|0
1697067300000|2023-10-11 23:35:00|7638.9|7634.9|7638.3|7634.3|7639|7635|7638.1|7634.1|0
1697067600000|2023-10-11 23:40:00|7638.4|7634.4|7639.5|7635.5|7639.7|7635.7|7637.8|7633.8|0
1697067900000|2023-10-11 23:45:00|7639.4|7635.4|7639.7|7635.7|7640|7636|7639.1|7635.1|0
1697068200000|2023-10-11 23:50:00|7638.7|7634.7|7639.4|7635.4|7639.4|7635.4|7638.7|7634.7|0
1697068500000|2023-10-11 23:55:00|7639.5|7635.5|7641.4|7637.4|7641.4|7637.4|7638.7|7634.7|0
1697068800000|2023-10-12 00:00:00|7641.3|7637.3|7642.3|7639.3|7643.5|7639.5|7639.5|7636.5|98
1697069100000|2023-10-12 00:05:00|7642.5|7639.5|7645|7642|7647.3|7644.3|7642.3|7639.3|51
1697069400000|2023-10-12 00:10:00|7645.8|7642.8|7642|7639|7645.8|7642.8|7642|7639|45
1697069700000|2023-10-12 00:15:00|7642.3|7639.3|7640.5|7637.5|7643|7640|7640.5|7637.5|76
1697070000000|2023-10-12 00:20:00|7641|7638|7640.8|7637.8|7643.3|7640.3|7639.8|7636.8|29
1697070300000|2023-10-12 00:25:00|7639.5|7636.5|7638.5|7635.5|7641|7638|7638.5|7635.5|30
1697070600000|2023-10-12 00:30:00|7638.8|7635.8|7639|7636|7639.8|7636.8|7638.8|7635.8|19
1697070900000|2023-10-12 00:35:00|7638.8|7635.8|7637|7634|7639.5|7636.5|7636.5|7633.5|33
1697071200000|2023-10-12 00:40:00|7637.5|7634.5|7639.5|7636.5|7640|7637|7637.5|7634.5|30
1697071500000|2023-10-12 00:45:00|7640|7637|7642|7639|7643|7640|7640|7637|23
1697071800000|2023-10-12 00:50:00|7642.3|7639.3|7640.8|7637.8|7642.3|7639.3|7639|7636|28
1697072100000|2023-10-12 00:55:00|7640.5|7637.5|7644|7641|7644.5|7641.5|7640.5|7637.5|26
1697072400000|2023-10-12 01:00:00|7644.5|7641.5|7643.5|7640.5|7644.5|7641.5|7642|7639|35
1697072700000|2023-10-12 01:05:00|7643.8|7640.8|7644|7641|7644.8|7641.8|7643.3|7640.3|17
1697073000000|2023-10-12 01:10:00|7644.3|7641.3|7644|7641|7645.3|7642.3|7644|7641|14
1697073300000|2023-10-12 01:15:00|7644.3|7641.3|7646.5|7643.5|7648|7645|7644.3|7641.3|31
1697073600000|2023-10-12 01:20:00|7646.3|7643.3|7645.3|7642.3|7647.5|7644.5|7644.5|7641.5|21
1697073900000|2023-10-12 01:25:00|7645|7642|7646.8|7643.8|7647.5|7644.5|7644.8|7641.8|18
1697074200000|2023-10-12 01:30:00|7647|7644|7647.3|7644.3|7647.5|7644.5|7644.3|7641.3|30
1697074500000|2023-10-12 01:35:00|7647.5|7644.5|7647.3|7644.3|7649|7646|7646.8|7643.8|28
1697074800000|2023-10-12 01:40:00|7647.5|7644.5|7649|7646|7649|7646|7646.8|7643.8|6
1697075100000|2023-10-12 01:45:00|7649.3|7646.3|7648.8|7645.8|7650|7647|7647|7644|20
1697075400000|2023-10-12 01:50:00|7648.3|7645.3|7650|7647|7650.3|7647.3|7648.3|7645.3|12
1697075700000|2023-10-12 01:55:00|7649.8|7646.8|7648.8|7645.8|7650.3|7647.3|7648.8|7645.8|12
1697076000000|2023-10-12 02:00:00|7648|7645|7649|7646|7649.5|7646.5|7647.5|7644.5|21
1697076300000|2023-10-12 02:05:00|7648.8|7645.8|7648|7645|7649|7646|7647|7644|5
1697076600000|2023-10-12 02:10:00|7648.3|7645.3|7648.3|7645.3|7650|7647|7648|7645|27
1697076900000|2023-10-12 02:15:00|7648.5|7645.5|7650.3|7647.3|7650.5|7647.5|7648.5|7645.5|19
1697077200000|2023-10-12 02:20:00|7650.5|7647.5|7651|7648|7651|7648|7649.3|7646.3|27
1697077500000|2023-10-12 02:25:00|7650.3|7647.3|7649.5|7646.5|7650.8|7647.8|7649.5|7646.5|22
1697077800000|2023-10-12 02:30:00|7649.8|7646.8|7650.5|7647.5|7651.5|7648.5|7649|7646|43
1697078100000|2023-10-12 02:35:00|7650.3|7647.3|7650|7647|7650.5|7647.5|7649.3|7646.3|9
1697078400000|2023-10-12 02:40:00|7649.8|7646.8|7649.3|7646.3|7650.3|7647.3|7648.5|7645.5|3
1697078700000|2023-10-12 02:45:00|7649.5|7646.5|7648.8|7645.8|7649.8|7646.8|7648|7645|7
1697079000000|2023-10-12 02:50:00|7648.5|7645.5|7647|7644|7649.8|7646.8|7647|7644|11
1697079300000|2023-10-12 02:55:00|7647.5|7644.5|7648.8|7645.8|7650.5|7647.5|7647.5|7644.5|15
1697079600000|2023-10-12 03:00:00|7649|7646|7649.5|7646.5|7649.5|7646.5|7648|7645|8
1697079900000|2023-10-12 03:05:00|7649.8|7646.8|7650.3|7647.3|7652.3|7649.3|7649.5|7646.5|34
1697080200000|2023-10-12 03:10:00|7650.5|7647.5|7650|7647|7651.8|7648.8|7650|7647|5
1697080500000|2023-10-12 03:15:00|7650.8|7647.8|7650.8|7647.8|7651.8|7648.8|7650.5|7647.5|15
1697080800000|2023-10-12 03:20:00|7651|7648|7651|7648|7651.5|7648.5|7650.5|7647.5|2
1697081100000|2023-10-12 03:25:00|7651.3|7648.3|7650.3|7647.3|7652|7649|7650.3|7647.3|7
1697081400000|2023-10-12 03:30:00|7650.5|7647.5|7651.8|7648.8|7652.8|7649.8|7650.3|7647.3|10
1697081700000|2023-10-12 03:35:00|7652|7649|7652.5|7649.5|7653.5|7650.5|7651.3|7648.3|7
1697082000000|2023-10-12 03:40:00|7652.8|7649.8|7653.3|7650.3|7653.5|7650.5|7652.5|7649.5|5
1697082300000|2023-10-12 03:45:00|7652.5|7649.5|7652.5|7649.5|7653.3|7650.3|7652|7649|6
1697082600000|2023-10-12 03:50:00|7652.8|7649.8|7652|7649|7653|7650|7652|7649|6
1697082900000|2023-10-12 03:55:00|7652.3|7649.3|7654|7651|7654|7651|7652|7649|3
1697083200000|2023-10-12 04:00:00|7653.8|7650.8|7654.5|7651.5|7654.5|7651.5|7653|7650|25
1697083500000|2023-10-12 04:05:00|7654.8|7651.8|7655.5|7652.5|7655.5|7652.5|7654.5|7651.5|11
1697083800000|2023-10-12 04:10:00|7655|7652|7654.5|7651.5|7655.8|7652.8|7654.5|7651.5|12
1697084100000|2023-10-12 04:15:00|7654.8|7651.8|7654.3|7651.3|7655|7652|7654|7651|14
1697084400000|2023-10-12 04:20:00|7654.5|7651.5|7655|7652|7655|7652|7654.5|7651.5|16
1697084700000|2023-10-12 04:25:00|7655.3|7652.3|7654.5|7651.5|7655.3|7652.3|7653.8|7650.8|24
1697085000000|2023-10-12 04:30:00|7654.8|7651.8|7655|7652|7655.3|7652.3|7654.5|7651.5|22
1697085300000|2023-10-12 04:35:00|7655.3|7652.3|7654|7651|7655.3|7652.3|7654|7651|12
1697085600000|2023-10-12 04:40:00|7653.8|7650.8|7654.5|7651.5|7655|7652|7653|7650|32
1697085900000|2023-10-12 04:45:00|7654.8|7651.8|7656|7653|7656.3|7653.3|7654.5|7651.5|32
1697086200000|2023-10-12 04:50:00|7656.5|7653.5|7653.5|7650.5|7656.5|7653.5|7653.3|7650.3|74
1697086500000|2023-10-12 04:55:00|7653.3|7650.3|7654.8|7651.8|7655.5|7652.5|7652|7649|116
1697086800000|2023-10-12 05:00:00|7654.3|7651.3|7655|7652|7655.8|7652.8|7653.8|7650.8|75
1697087100000|2023-10-12 05:05:00|7655.3|7652.3|7651.5|7648.5|7655.5|7652.5|7651.5|7648.5|55
1697087400000|2023-10-12 05:10:00|7652|7649|7652.5|7649.5|7653.3|7650.3|7652|7649|35
1697087700000|2023-10-12 05:15:00|7652.8|7649.8|7652.8|7649.8|7653.8|7650.8|7651.5|7648.5|35
1697088000000|2023-10-12 05:20:00|7653|7650|7651.5|7648.5|7653.3|7650.3|7650.5|7647.5|12
1697088300000|2023-10-12 05:25:00|7651.3|7648.3|7649.5|7646.5|7652|7649|7649.5|7646.5|73
1697088600000|2023-10-12 05:30:00|7649.8|7646.8|7651|7648|7652|7649|7649.8|7646.8|45
1697088900000|2023-10-12 05:35:00|7651.5|7648.5|7653|7650|7654.5|7651.5|7651.5|7648.5|38
1697089200000|2023-10-12 05:40:00|7652.8|7649.8|7653|7650|7653.5|7650.5|7651|7648|34
1697089500000|2023-10-12 05:45:00|7653.3|7650.3|7652|7649|7653.3|7650.3|7651.5|7648.5|107
1697089800000|2023-10-12 05:50:00|7651.5|7648.5|7650.5|7647.5|7651.8|7648.8|7650|7647|32
1697090100000|2023-10-12 05:55:00|7650.8|7647.8|7652|7649|7652|7649|7649.5|7646.5|18
1697090400000|2023-10-12 06:00:00|7651.8|7648.8|7658|7656|7660.5|7658.5|7649.5|7647.5|363
1697090700000|2023-10-12 06:05:00|7658.5|7656.5|7656|7654|7658.8|7656.8|7653.5|7651.5|230
1697091000000|2023-10-12 06:10:00|7656.3|7654.3|7652.5|7650.5|7656.5|7654.5|7652.5|7650.5|77
1697091300000|2023-10-12 06:15:00|7653|7651|7655|7653|7657.5|7655.5|7653|7651|76
1697091600000|2023-10-12 06:20:00|7654.5|7652.5|7652.5|7650.5|7654.8|7652.8|7651.5|7649.5|57
1697091900000|2023-10-12 06:25:00|7652.3|7650.3|7651.5|7649.5|7653.5|7651.5|7651|7649|87
1697092200000|2023-10-12 06:30:00|7651.8|7649.8|7651.5|7649.5|7652.3|7650.3|7648.5|7646.5|98
1697092500000|2023-10-12 06:35:00|7651.8|7649.8|7658|7656|7658.5|7656.5|7651.8|7649.8|65
1697092800000|2023-10-12 06:40:00|7658.3|7656.3|7656|7654|7658.3|7656.3|7655.3|7653.3|118
1697093100000|2023-10-12 06:45:00|7656.8|7654.8|7658.3|7656.3|7658.5|7656.5|7655.3|7653.3|121
1697093400000|2023-10-12 06:50:00|7658.5|7656.5|7659.3|7657.3|7660.5|7658.5|7657.8|7655.8|91
1697093700000|2023-10-12 06:55:00|7659.5|7657.5|7657|7655|7662.3|7660.3|7656.8|7654.8|300
1697094000000|2023-10-12 07:00:00|7656.5|7655.5|7654.5|7653.5|7660|7659|7653.3|7652.3|2801
1697094300000|2023-10-12 07:05:00|7654.3|7653.3|7661|7660|7661.3|7660.3|7653|7652|1471
1697094600000|2023-10-12 07:10:00|7661.3|7660.3|7656.5|7655.5|7664.8|7663.8|7655.8|7654.8|1121
1697094900000|2023-10-12 07:15:00|7656.8|7655.8|7659.8|7658.8|7661.3|7660.3|7655.3|7654.3|743
1697095200000|2023-10-12 07:20:00|7660|7659|7649.3|7648.3|7660|7659|7649.3|7648.3|648
1697095500000|2023-10-12 07:25:00|7649.5|7648.5|7642.8|7641.8|7650.3|7649.3|7642|7641|941
1697095800000|2023-10-12 07:30:00|7643|7642|7642.5|7641.5|7648|7647|7641.3|7640.3|1104
1697096100000|2023-10-12 07:35:00|7642.8|7641.8|7642|7641|7643.3|7642.3|7639.8|7638.8|418
1697096400000|2023-10-12 07:40:00|7642.3|7641.3|7641.3|7640.3|7645.3|7644.3|7639.8|7638.8|328
1697096700000|2023-10-12 07:45:00|7640.8|7639.8|7640.8|7639.8|7642.5|7641.5|7639.5|7638.5|464
1697097000000|2023-10-12 07:50:00|7641.3|7640.3|7644|7643|7645.3|7644.3|7641|7640|340
1697097300000|2023-10-12 07:55:00|7644.3|7643.3|7649.3|7648.3|7650.3|7649.3|7643.8|7642.8|263
1697097600000|2023-10-12 08:00:00|7649|7648|7645.8|7644.8|7651.3|7650.3|7645.8|7644.8|384
1697097900000|2023-10-12 08:05:00|7645.3|7644.3|7655|7654|7655.5|7654.5|7644.8|7643.8|398
1697098200000|2023-10-12 08:10:00|7655.3|7654.3|7652.3|7651.3|7656.3|7655.3|7651.3|7650.3|204
1697098500000|2023-10-12 08:15:00|7652.5|7651.5|7658.3|7657.3|7658.5|7657.5|7650.8|7649.8|260
1697098800000|2023-10-12 08:20:00|7658.5|7657.5|7661.8|7660.8|7663|7662|7657.3|7656.3|293
1697099100000|2023-10-12 08:25:00|7662|7661|7665.8|7664.8|7670.8|7669.8|7661.8|7660.8|538
1697099400000|2023-10-12 08:30:00|7666.8|7665.8|7667.3|7666.3|7669|7668|7663.8|7662.8|338
1697099700000|2023-10-12 08:35:00|7667.5|7666.5|7665.8|7664.8|7670|7669|7662.3|7661.3|383
1697100000000|2023-10-12 08:40:00|7665.5|7664.5|7669.3|7668.3|7669.5|7668.5|7664.8|7663.8|299
1697100300000|2023-10-12 08:45:00|7669.5|7668.5|7669.8|7668.8|7671.3|7670.3|7666.3|7665.3|396
1697100600000|2023-10-12 08:50:00|7669.3|7668.3|7679.3|7678.3|7679.3|7678.3|7668.8|7667.8|636
1697100900000|2023-10-12 08:55:00|7679.5|7678.5|7681.8|7680.8|7681.8|7680.8|7676.3|7675.3|592
1697101200000|2023-10-12 09:00:00|7682|7681|7682.3|7681.3|7683.3|7682.3|7677.3|7676.3|527
1697101500000|2023-10-12 09:05:00|7682.5|7681.5|7682.8|7681.8|7685.8|7684.8|7681|7680|376
1697101800000|2023-10-12 09:10:00|7683|7682|7682.8|7681.8|7685.5|7684.5|7679.5|7678.5|620
1697102100000|2023-10-12 09:15:00|7683|7682|7683.5|7682.5|7684.8|7683.8|7681.8|7680.8|276
1697102400000|2023-10-12 09:20:00|7683.8|7682.8|7682.5|7681.5|7685.5|7684.5|7681.8|7680.8|204
1697102700000|2023-10-12 09:25:00|7682.8|7681.8|7676.5|7675.5|7682.8|7681.8|7675.8|7674.8|380
1697103000000|2023-10-12 09:30:00|7676.8|7675.8|7675|7674|7679.3|7678.3|7675|7674|410
1697103300000|2023-10-12 09:35:00|7675.3|7674.3|7675.8|7674.8|7678.8|7677.8|7673.8|7672.8|163
1697103600000|2023-10-12 09:40:00|7676|7675|7679.9|7678.9|7680.2|7679.2|7675|7674|205
1697103900000|2023-10-12 09:45:00|7680.2|7679.2|7685.9|7684.9|7686.2|7685.2|7679.7|7678.7|308
1697104200000|2023-10-12 09:50:00|7686.2|7685.2|7681.7|7680.7|7686.2|7685.2|7679.7|7678.7|228
1697104500000|2023-10-12 09:55:00|7682.2|7681.2|7682.2|7681.2|7683.7|7682.7|7680.4|7679.4|228
1697104800000|2023-10-12 10:00:00|7682.7|7681.7|7683.7|7682.7|7683.7|7682.7|7680.2|7679.2|326
1697105100000|2023-10-12 10:05:00|7683.9|7682.9|7683.2|7682.2|7684.2|7683.2|7681.7|7680.7|244
1697105400000|2023-10-12 10:10:00|7682.7|7681.7|7680.7|7679.7|7683.7|7682.7|7679.7|7678.7|283
1697105700000|2023-10-12 10:15:00|7680.4|7679.4|7684.4|7683.4|7685.7|7684.7|7679.9|7678.9|359
1697106000000|2023-10-12 10:20:00|7684.2|7683.2|7682.7|7681.7|7687.7|7686.7|7681.2|7680.2|324
1697106300000|2023-10-12 10:25:00|7682.4|7681.4|7680.2|7679.2|7682.7|7681.7|7677.7|7676.7|185
1697106600000|2023-10-12 10:30:00|7679.9|7678.9|7681.4|7680.4|7681.7|7680.7|7677.9|7676.9|249
1697106900000|2023-10-12 10:35:00|7681.7|7680.7|7683.7|7682.7|7684.7|7683.7|7680.9|7679.9|293
1697107200000|2023-10-12 10:40:00|7683.4|7682.4|7683.7|7682.7|7685.7|7684.7|7682.9|7681.9|302
1697107500000|2023-10-12 10:45:00|7683.4|7682.4|7678.2|7677.2|7684.2|7683.2|7678.2|7677.2|212
1697107800000|2023-10-12 10:50:00|7678.7|7677.7|7675.2|7674.2|7679.4|7678.4|7675.2|7674.2|289
1697108100000|2023-10-12 10:55:00|7674.9|7673.9|7675.9|7674.9|7676.4|7675.4|7673.2|7672.2|266
1697108400000|2023-10-12 11:00:00|7675.7|7674.7|7678.7|7677.7|7679.2|7678.2|7674.7|7673.7|249
1697108700000|2023-10-12 11:05:00|7678.2|7677.2|7676.4|7675.4|7679.7|7678.7|7675.7|7674.7|374
1697109000000|2023-10-12 11:10:00|7676.2|7675.2|7678.9|7677.9|7680.4|7679.4|7675.2|7674.2|171
1697109300000|2023-10-12 11:15:00|7679.2|7678.2|7674.7|7673.7|7680.9|7679.9|7674.7|7673.7|270
1697109600000|2023-10-12 11:20:00|7674.9|7673.9|7673.9|7672.9|7676.7|7675.7|7672.9|7671.9|286
1697109900000|2023-10-12 11:25:00|7673.7|7672.7|7672.9|7671.9|7674.7|7673.7|7670.9|7669.9|355
1697110200000|2023-10-12 11:30:00|7672.7|7671.7|7667.9|7666.9|7673.4|7672.4|7667.7|7666.7|394
1697110500000|2023-10-12 11:35:00|7668.4|7667.4|7671.8|7670.8|7672.3|7671.3|7668.4|7667.4|322
1697110800000|2023-10-12 11:40:00|7671.9|7670.9|7671.4|7670.4|7673.9|7672.9|7668.9|7667.9|263
1697111100000|2023-10-12 11:45:00|7671.6|7670.6|7671.1|7670.1|7673.4|7672.4|7668.9|7667.9|166
1697111400000|2023-10-12 11:50:00|7670.9|7669.9|7669.1|7668.1|7673.1|7672.1|7668.6|7667.6|294
1697111700000|2023-10-12 11:55:00|7669.4|7668.4|7671.9|7670.9|7673.6|7672.6|7669.4|7668.4|167
1697112000000|2023-10-12 12:00:00|7671.4|7670.4|7668.9|7667.9|7672.1|7671.1|7665.9|7664.9|316
1697112300000|2023-10-12 12:05:00|7669.1|7668.1|7673.4|7672.4|7673.6|7672.6|7667.9|7666.9|192
1697112600000|2023-10-12 12:10:00|7673.1|7672.1|7677.4|7676.4|7678.9|7677.9|7673.1|7672.1|512
1697112900000|2023-10-12 12:15:00|7676.9|7675.9|7677.9|7676.9|7680.4|7679.4|7674.9|7673.9|454
1697113200000|2023-10-12 12:20:00|7677.4|7676.4|7677.6|7676.6|7679.1|7678.1|7675.4|7674.4|412
1697113500000|2023-10-12 12:25:00|7677.9|7676.9|7681.6|7680.6|7682.1|7681.1|7676.9|7675.9|665
1697113800000|2023-10-12 12:30:00|7681.4|7680.4|7674.4|7673.4|7682.6|7681.6|7671.9|7670.9|1944
1697114100000|2023-10-12 12:35:00|7674.1|7673.1|7669.4|7668.4|7674.6|7673.6|7665.4|7664.4|731
1697114400000|2023-10-12 12:40:00|7669.1|7668.1|7674.1|7673.1|7674.1|7673.1|7666.4|7665.4|943
1697114700000|2023-10-12 12:45:00|7674.4|7673.4|7679.4|7678.4|7681.6|7680.6|7673.9|7672.9|527
1697115000000|2023-10-12 12:50:00|7679.1|7678.1|7672.9|7671.9|7679.9|7678.9|7671.4|7670.4|528
1697115300000|2023-10-12 12:55:00|7672.6|7671.6|7663.4|7662.4|7673.9|7672.9|7663.4|7662.4|552
1697115600000|2023-10-12 13:00:00|7663.6|7662.6|7662.4|7661.4|7665.6|7664.6|7660.9|7659.9|742
1697115900000|2023-10-12 13:05:00|7662.1|7661.1|7658.9|7657.9|7663.9|7662.9|7656.1|7655.1|498
1697116200000|2023-10-12 13:10:00|7658.6|7657.6|7659.1|7658.1|7660.6|7659.6|7655.6|7654.6|450
1697116500000|2023-10-12 13:15:00|7658.9|7657.9|7658.9|7657.9|7660.9|7659.9|7655.9|7654.9|437
1697116800000|2023-10-12 13:20:00|7658.4|7657.4|7667.4|7666.4|7667.4|7666.4|7657.9|7656.9|605
1697117100000|2023-10-12 13:25:00|7667.6|7666.6|7666.4|7665.4|7668.9|7667.9|7664.9|7663.9|453
1697117400000|2023-10-12 13:30:00|7666.1|7665.1|7656.6|7655.6|7667.1|7666.1|7655.6|7654.6|846
1697117700000|2023-10-12 13:35:00|7656.4|7655.4|7655.9|7654.9|7659.9|7658.9|7653.9|7652.9|569
1697118000000|2023-10-12 13:40:00|7656.1|7655.1|7645.1|7644.1|7656.6|7655.6|7645.1|7644.1|783
1697118300000|2023-10-12 13:45:00|7645.4|7644.4|7650.4|7649.4|7653.1|7652.1|7644.1|7643.1|744
1697118600000|2023-10-12 13:50:00|7650.1|7649.1|7644.6|7643.6|7655.6|7654.6|7644.1|7643.1|675
1697118900000|2023-10-12 13:55:00|7644.4|7643.4|7645.6|7644.6|7648.1|7647.1|7641.9|7640.9|805
1697119200000|2023-10-12 14:00:00|7645.4|7644.4|7645.1|7644.1|7647.1|7646.1|7639.6|7638.6|750
1697119500000|2023-10-12 14:05:00|7644.9|7643.9|7640.6|7639.6|7646.1|7645.1|7639.6|7638.6|699
1697119800000|2023-10-12 14:10:00|7640.7|7639.7|7649|7648|7649.5|7648.5|7639|7638|825
1697120100000|2023-10-12 14:15:00|7648.7|7647.7|7649.2|7648.2|7650|7649|7641.7|7640.7|535
1697120400000|2023-10-12 14:20:00|7649|7648|7648.5|7647.5|7652|7651|7647|7646|473
1697120700000|2023-10-12 14:25:00|7648.7|7647.7|7648|7647|7650.7|7649.7|7645.5|7644.5|431
1697121000000|2023-10-12 14:30:00|7648.2|7647.2|7651.2|7650.2|7651.2|7650.2|7646|7645|679
1697121300000|2023-10-12 14:35:00|7651|7650|7649.2|7648.2|7652.7|7651.7|7647.5|7646.5|609
1697121600000|2023-10-12 14:40:00|7649.5|7648.5|7648.5|7647.5|7653|7652|7648.5|7647.5|284
1697121900000|2023-10-12 14:45:00|7647.5|7646.5|7649.7|7648.7|7654.2|7653.2|7647.5|7646.5|725
1697122200000|2023-10-12 14:50:00|7649.5|7648.5|7646.5|7645.5|7650|7649|7645.2|7644.2|598
1697122500000|2023-10-12 14:55:00|7646.2|7645.2|7650.2|7649.2|7652.5|7651.5|7644.2|7643.2|639
1697122800000|2023-10-12 15:00:00|7650.5|7649.5|7647.7|7646.7|7653|7652|7646|7645|825
1697123100000|2023-10-12 15:05:00|7647.5|7646.5|7648.7|7647.7|7651|7650|7645|7644|573
1697123400000|2023-10-12 15:10:00|7648.5|7647.5|7651.5|7650.5|7651.7|7650.7|7648|7647|405
1697123700000|2023-10-12 15:15:00|7651|7650|7649.2|7648.2|7651.5|7650.5|7647|7646|450
1697124000000|2023-10-12 15:20:00|7649.5|7648.5|7646.5|7645.5|7650.2|7649.2|7644.7|7643.7|657
1697124300000|2023-10-12 15:25:00|7646.2|7645.2|7647.7|7645.7|7649|7648|7645|7644|2031
1697124600000|2023-10-12 15:30:00|7648|7646|7644.7|7642.7|7648.5|7646.5|7636.7|7634.7|5491
1697124900000|2023-10-12 15:35:00|7645|7643|7648|7646|7650.5|7648.5|7645|7643|1809
1697125200000|2023-10-12 15:40:00|7647.5|7645.5|7638.5|7636.5|7647.5|7645.5|7638.5|7636.5|1692
1697125500000|2023-10-12 15:45:00|7638.7|7636.7|7635.2|7633.2|7641|7639|7634.7|7632.7|341
1697125800000|2023-10-12 15:50:00|7635|7633|7641|7639|7641.7|7639.7|7634.5|7632.5|328
1697126100000|2023-10-12 15:55:00|7640.5|7638.5|7646|7644|7646.7|7644.7|7640.5|7638.5|669
1697126400000|2023-10-12 16:00:00|7645.5|7643.5|7644.5|7642.5|7648.5|7646.5|7643|7641|291
1697126700000|2023-10-12 16:05:00|7644.7|7642.7|7646|7644|7646.7|7644.7|7643.7|7641.7|164
1697127000000|2023-10-12 16:10:00|7646.2|7644.2|7644.2|7642.2|7646.7|7644.7|7643.7|7641.7|148
1697127300000|2023-10-12 16:15:00|7644.5|7642.5|7648.2|7646.2|7648.5|7646.5|7644.2|7642.2|155
1697127600000|2023-10-12 16:20:00|7648.5|7646.5|7651.2|7649.2|7652|7650|7646.2|7644.2|316
1697127900000|2023-10-12 16:25:00|7651.5|7649.5|7650.5|7648.5|7653.5|7651.5|7650.5|7648.5|197
1697128200000|2023-10-12 16:30:00|7651|7649|7648.5|7646.5|7651.5|7649.5|7647.7|7645.7|149
1697128500000|2023-10-12 16:35:00|7648.7|7646.7|7649|7647|7650|7648|7646.2|7644.2|144
1697128800000|2023-10-12 16:40:00|7648.7|7646.7|7649.5|7647.5|7649.7|7647.7|7647.5|7645.5|78
1697129100000|2023-10-12 16:45:00|7649.2|7647.2|7648.2|7646.2|7650.5|7648.5|7647.5|7645.5|127
1697129400000|2023-10-12 16:50:00|7648.5|7646.5|7649.5|7647.5|7649.7|7647.7|7648|7646|165
1697129700000|2023-10-12 16:55:00|7649.7|7647.7|7648.2|7646.2|7650|7648|7645.7|7643.7|144
1697130000000|2023-10-12 17:00:00|7648|7646|7638.5|7636.5|7648|7646|7635.7|7633.7|318
1697130300000|2023-10-12 17:05:00|7638.2|7636.2|7632|7630|7638.5|7636.5|7630.2|7628.2|190
1697130600000|2023-10-12 17:10:00|7631.7|7629.7|7626.7|7624.7|7632.7|7630.7|7626.5|7624.5|222
1697130900000|2023-10-12 17:15:00|7626.5|7624.5|7627|7625|7628|7626|7625|7623|284
1697131200000|2023-10-12 17:20:00|7627.2|7625.2|7624.5|7622.5|7628.7|7626.7|7624.2|7622.2|263
1697131500000|2023-10-12 17:25:00|7624.7|7622.7|7621|7619|7625|7623|7620.5|7618.5|196
1697131800000|2023-10-12 17:30:00|7620.5|7618.5|7619.7|7617.7|7623.5|7621.5|7619|7617|188
1697132100000|2023-10-12 17:35:00|7620|7618|7617|7615|7621.5|7619.5|7617|7615|172
1697132400000|2023-10-12 17:40:00|7617.2|7615.2|7615.5|7613.5|7618.5|7616.5|7615.5|7613.5|169
1697132700000|2023-10-12 17:45:00|7615.7|7613.7|7617.2|7615.2|7619.2|7617.2|7615.5|7613.5|162
1697133000000|2023-10-12 17:50:00|7617.5|7615.5|7614.7|7612.7|7618|7616|7613.7|7611.7|242
1697133300000|2023-10-12 17:55:00|7615|7613|7612|7610|7616.5|7614.5|7611.5|7609.5|212
1697133600000|2023-10-12 18:00:00|7611.7|7609.7|7610|7608|7614.5|7612.5|7609.5|7607.5|317
1697133900000|2023-10-12 18:05:00|7609.7|7607.7|7607.5|7605.5|7611.2|7609.2|7607.2|7605.2|234
1697134200000|2023-10-12 18:10:00|7607.2|7605.2|7608|7606|7608.5|7606.5|7604.5|7602.5|221
1697134500000|2023-10-12 18:15:00|7608.2|7606.2|7606|7604|7609.2|7607.2|7605|7603|158
1697134800000|2023-10-12 18:20:00|7605.7|7603.7|7614.2|7612.2|7615.2|7613.2|7605.7|7603.7|219
1697135100000|2023-10-12 18:25:00|7614.5|7612.5|7618.5|7616.5|7618.7|7616.7|7614|7612|228
1697135400000|2023-10-12 18:30:00|7618.2|7616.2|7621|7619|7621.5|7619.5|7616.5|7614.5|112
1697135700000|2023-10-12 18:35:00|7620.5|7618.5|7620.7|7618.7|7622.7|7620.7|7619.2|7617.2|145
1697136000000|2023-10-12 18:40:00|7621|7619|7624|7622|7624.7|7622.7|7619.7|7617.7|115
1697136300000|2023-10-12 18:45:00|7624.5|7622.5|7627.7|7625.7|7628.7|7626.7|7623.5|7621.5|150
1697136600000|2023-10-12 18:50:00|7627.5|7625.5|7627|7625|7629|7627|7626|7624|107
1697136900000|2023-10-12 18:55:00|7627.2|7625.2|7627|7625|7628|7626|7625.7|7623.7|125
1697137200000|2023-10-12 19:00:00|7627.5|7625.5|7629|7627|7629|7627|7626.2|7624.2|104
1697137500000|2023-10-12 19:05:00|7628.7|7626.7|7629|7627|7630|7628|7626.2|7624.2|168
1697137800000|2023-10-12 19:10:00|7628.5|7626.5|7631.5|7629.5|7631.7|7629.7|7626.7|7624.7|222
1697138100000|2023-10-12 19:15:00|7631|7629|7634.5|7632.5|7634.7|7632.7|7630.5|7628.5|242
1697138400000|2023-10-12 19:20:00|7634.7|7632.7|7633.2|7631.2|7635.2|7633.2|7632.2|7630.2|168
1697138700000|2023-10-12 19:25:00|7633|7631|7631.7|7629.7|7633|7631|7629.5|7627.5|172
1697139000000|2023-10-12 19:30:00|7631.5|7629.5|7635.5|7633.5|7636|7634|7631.5|7629.5|100
1697139300000|2023-10-12 19:35:00|7635.2|7633.2|7640|7638|7641.2|7639.2|7635|7633|281
1697139600000|2023-10-12 19:40:00|7639.7|7637.7|7636.5|7634.5|7639.7|7637.7|7636.2|7634.2|169
1697139900000|2023-10-12 19:45:00|7636.7|7634.7|7636.5|7634.5|7639|7637|7635.5|7633.5|145
1697140200000|2023-10-12 19:50:00|7636.7|7634.7|7637|7635|7640.2|7638.2|7636.5|7634.5|231
1697140500000|2023-10-12 19:55:00|7637.2|7635.2|7639.5|7635.5|7642.2|7640.2|7636.5|7634.5|810
1697140800000|2023-10-12 20:00:00|7639.3|7635.3|7642.5|7638.5|7643.5|7639.5|7637.6|7633.6|0
1697141100000|2023-10-12 20:05:00|7642.6|7638.6|7643.6|7639.6|7645.6|7641.6|7642.6|7638.6|0
1697141400000|2023-10-12 20:10:00|7643.7|7639.7|7642.5|7638.5|7645.2|7641.2|7640.7|7636.7|0
1697141700000|2023-10-12 20:15:00|7642.4|7638.4|7641|7637|7642.4|7638.4|7640.7|7636.7|0
1697142000000|2023-10-12 20:20:00|7641.1|7637.1|7641.6|7637.6|7642.9|7638.9|7641|7637|0
1697142300000|2023-10-12 20:25:00|7641.5|7637.5|7641.1|7637.1|7642.3|7638.3|7640.9|7636.9|0
1697142600000|2023-10-12 20:30:00|7641.2|7637.2|7640.4|7636.4|7641.3|7637.3|7640.4|7636.4|0
1697142900000|2023-10-12 20:35:00|7640.5|7636.5|7639.6|7635.6|7640.7|7636.7|7639.6|7635.6|0
1697143200000|2023-10-12 20:40:00|7639.7|7635.7|7640.2|7636.2|7640.2|7636.2|7639.6|7635.6|0
1697143500000|2023-10-12 20:45:00|7640.1|7636.1|7639.6|7635.6|7640.2|7636.2|7639.3|7635.3|0
1697143800000|2023-10-12 20:50:00|7639.5|7635.5|7639.3|7635.3|7639.6|7635.6|7639|7635|0
1697144100000|2023-10-12 20:55:00|7639.2|7635.2|7639.1|7635.1|7639.2|7635.2|7638.1|7634.1|0
1697144400000|2023-10-12 21:00:00|7639|7635|7639.5|7635.5|7639.6|7635.6|7638.9|7634.9|0
1697144700000|2023-10-12 21:05:00|7639.6|7635.6|7639.3|7635.3|7639.6|7635.6|7638.9|7634.9|0
1697145000000|2023-10-12 21:10:00|7639.1|7635.1|7639.3|7635.3|7639.3|7635.3|7639|7635|0
1697145300000|2023-10-12 21:15:00|7639.4|7635.4|7639.4|7635.4|7639.5|7635.5|7639.4|7635.4|0
1697145600000|2023-10-12 21:20:00|7639.5|7635.5|7639.5|7635.5|7639.7|7635.7|7639.5|7635.5|0
1697145900000|2023-10-12 21:25:00|7639.4|7635.4|7639.2|7635.2|7639.8|7635.8|7639|7635|0
1697146200000|2023-10-12 21:30:00|7639.3|7635.3|7639.8|7635.8|7639.8|7635.8|7639.3|7635.3|0
1697146800000|2023-10-12 21:40:00|7639.6|7635.6|7638.3|7634.3|7639.6|7635.6|7638.3|7634.3|0
1697147100000|2023-10-12 21:45:00|7638.2|7634.2|7637.8|7633.8|7638.3|7634.3|7637.7|7633.7|0
1697147400000|2023-10-12 21:50:00|7637.7|7633.7|7638|7634|7638.2|7634.2|7637.6|7633.6|0
1697147700000|2023-10-12 21:55:00|7637.9|7633.9|7638.8|7634.8|7638.9|7634.9|7637.9|7633.9|0
1697148000000|2023-10-12 22:00:00|7639.1|7635.1|7636.4|7632.4|7640.3|7636.3|7636.4|7632.4|0
1697148300000|2023-10-12 22:05:00|7636.5|7632.5|7636.7|7632.7|7637.1|7633.1|7635.8|7631.8|0
1697148600000|2023-10-12 22:10:00|7636.6|7632.6|7636.6|7632.6|7637|7633|7636.2|7632.2|0
1697148900000|2023-10-12 22:15:00|7636.7|7632.7|7636.9|7632.9|7637.1|7633.1|7636.7|7632.7|0
1697149200000|2023-10-12 22:20:00|7637.1|7633.1|7638.5|7634.5|7638.5|7634.5|7637.1|7633.1|0
1697149500000|2023-10-12 22:25:00|7638.6|7634.6|7639.6|7635.6|7640.3|7636.3|7638.6|7634.6|0
1697149800000|2023-10-12 22:30:00|7639.7|7635.7|7639.5|7635.5|7640|7636|7638.4|7634.4|0
1697150100000|2023-10-12 22:35:00|7639.6|7635.6|7640.7|7636.7|7640.7|7636.7|7639.6|7635.6|0
1697150400000|2023-10-12 22:40:00|7640.6|7636.6|7639.2|7635.2|7640.6|7636.6|7639.2|7635.2|0
1697150700000|2023-10-12 22:45:00|7639.3|7635.3|7639.9|7635.9|7640.2|7636.2|7639.3|7635.3|0
1697151000000|2023-10-12 22:50:00|7639.8|7635.8|7639|7635|7639.8|7635.8|7639|7635|0
1697151300000|2023-10-12 22:55:00|7639.1|7635.1|7640.2|7636.2|7640.5|7636.5|7639.1|7635.1|0
1697151600000|2023-10-12 23:00:00|7640.1|7636.1|7639.5|7635.5|7640.2|7636.2|7639.5|7635.5|0
1697151900000|2023-10-12 23:05:00|7639.6|7635.6|7639.4|7635.4|7639.9|7635.9|7638.3|7634.3|0
1697152200000|2023-10-12 23:10:00|7639.5|7635.5|7639.7|7635.7|7639.7|7635.7|7638.8|7634.8|0
1697152500000|2023-10-12 23:15:00|7639.8|7635.8|7640.3|7636.3|7640.3|7636.3|7639.4|7635.4|0
1697152800000|2023-10-12 23:20:00|7640.4|7636.4|7640.3|7636.3|7640.6|7636.6|7640|7636|0
1697153100000|2023-10-12 23:25:00|7640.4|7636.4|7641.6|7637.6|7641.8|7637.8|7640.3|7636.3|0
1697153400000|2023-10-12 23:30:00|7641.7|7637.7|7642.1|7638.1|7642.1|7638.1|7641.2|7637.2|0
1697153700000|2023-10-12 23:35:00|7642|7638|7639.8|7635.8|7642.4|7638.4|7639.8|7635.8|0
1697154000000|2023-10-12 23:40:00|7639.9|7635.9|7640.2|7636.2|7640.8|7636.8|7639.8|7635.8|0
1697154300000|2023-10-12 23:45:00|7640.3|7636.3|7642|7638|7642.3|7638.3|7639.9|7635.9|0
1697154600000|2023-10-12 23:50:00|7641.9|7637.9|7642.3|7638.3|7642.9|7638.9|7641.8|7637.8|0
1697154900000|2023-10-12 23:55:00|7642.2|7638.2|7641.4|7637.4|7642.7|7638.7|7641.4|7637.4|0
1697155200000|2023-10-13 00:00:00|7641.5|7637.5|7644.2|7641.2|7644.2|7641.2|7640.2|7637.2|191
1697155500000|2023-10-13 00:05:00|7645.5|7642.5|7646.5|7643.5|7646.5|7643.5|7644.2|7641.2|34
1697155800000|2023-10-13 00:10:00|7646.2|7643.2|7646.2|7643.2|7646.7|7643.7|7644.2|7641.2|25
1697156100000|2023-10-13 00:15:00|7645.7|7642.7|7645.2|7642.2|7647.5|7644.5|7644.2|7641.2|82
1697156400000|2023-10-13 00:20:00|7645.7|7642.7|7643.5|7640.5|7646.2|7643.2|7643.5|7640.5|19
1697156700000|2023-10-13 00:25:00|7643.2|7640.2|7644.7|7641.7|7644.7|7641.7|7642.2|7639.2|22
1697157000000|2023-10-13 00:30:00|7645.2|7642.2|7647.5|7644.5|7648.2|7645.2|7644.5|7641.5|37
1697157300000|2023-10-13 00:35:00|7648|7645|7644.7|7641.7|7648.2|7645.2|7644.5|7641.5|62
1697157600000|2023-10-13 00:40:00|7645|7642|7646.7|7643.7|7648.2|7645.2|7645|7642|50
1697157900000|2023-10-13 00:45:00|7647|7644|7652.5|7649.5|7653.2|7650.2|7646.5|7643.5|45
1697158200000|2023-10-13 00:50:00|7652.2|7649.2|7650|7647|7652.5|7649.5|7650|7647|38
1697158500000|2023-10-13 00:55:00|7650.2|7647.2|7651.2|7648.2|7651.2|7648.2|7649.5|7646.5|19
1697158800000|2023-10-13 01:00:00|7651|7648|7651|7648|7651.5|7648.5|7649|7646|24
1697159100000|2023-10-13 01:05:00|7650.7|7647.7|7653|7650|7654.2|7651.2|7650.7|7647.7|22
1697159400000|2023-10-13 01:10:00|7652.5|7649.5|7651|7648|7653.5|7650.5|7650|7647|12
1697159700000|2023-10-13 01:15:00|7651.2|7648.2|7651.7|7648.7|7652.2|7649.2|7649.7|7646.7|18
1697160000000|2023-10-13 01:20:00|7652|7649|7652.2|7649.2|7652.2|7649.2|7651|7648|1
1697160300000|2023-10-13 01:25:00|7652.5|7649.5|7653.2|7650.2|7653.2|7650.2|7652.2|7649.2|13
1697160600000|2023-10-13 01:30:00|7653.5|7650.5|7654|7651|7654.5|7651.5|7652.2|7649.2|15
1697160900000|2023-10-13 01:35:00|7653.7|7650.7|7651|7648|7653.7|7650.7|7651|7648|16
1697161200000|2023-10-13 01:40:00|7651.5|7648.5|7653.2|7650.2|7653.2|7650.2|7650|7647|15
1697161500000|2023-10-13 01:45:00|7653.5|7650.5|7652.2|7649.2|7653.5|7650.5|7652|7649|5
1697161800000|2023-10-13 01:50:00|7652.7|7649.7|7650.7|7647.7|7653.7|7650.7|7650.5|7647.5|10
1697162100000|2023-10-13 01:55:00|7650.5|7647.5|7651|7648|7651.7|7648.7|7650.5|7647.5|8
1697162400000|2023-10-13 02:00:00|7650.5|7647.5|7649|7646|7650.5|7647.5|7648.7|7645.7|3
1697162700000|2023-10-13 02:05:00|7649.2|7646.2|7651.7|7648.7|7655.7|7652.7|7649.2|7646.2|51
1697163000000|2023-10-13 02:10:00|7651.5|7648.5|7651.7|7648.7|7652.7|7649.7|7650.7|7647.7|27
1697163300000|2023-10-13 02:15:00|7652.2|7649.2|7652|7649|7653.7|7650.7|7651.2|7648.2|9
1697163600000|2023-10-13 02:20:00|7651.7|7648.7|7651.5|7648.5|7653.2|7650.2|7651.5|7648.5|0
1697163900000|2023-10-13 02:25:00|7651.7|7648.7|7648.5|7645.5|7652|7649|7648|7645|7
1697164200000|2023-10-13 02:30:00|7648.2|7645.2|7649|7646|7650|7647|7648|7645|17
1697164500000|2023-10-13 02:35:00|7648.7|7645.7|7648.5|7645.5|7649.2|7646.2|7648.5|7645.5|2
1697164800000|2023-10-13 02:40:00|7648.2|7645.2|7647.2|7644.2|7648.2|7645.2|7646|7643|24
1697165100000|2023-10-13 02:45:00|7647.5|7644.5|7647.5|7644.5|7647.7|7644.7|7646.7|7643.7|20
1697165400000|2023-10-13 02:50:00|7647.7|7644.7|7647.2|7644.2|7648.5|7645.5|7647.2|7644.2|20
1697165700000|2023-10-13 02:55:00|7647|7644|7645.7|7642.7|7647|7644|7645.5|7642.5|16
1697166000000|2023-10-13 03:00:00|7646|7643|7647.2|7644.2|7647.7|7644.7|7645.7|7642.7|39
1697166300000|2023-10-13 03:05:00|7647|7644|7646.7|7643.7|7647.5|7644.5|7646.7|7643.7|14
1697166600000|2023-10-13 03:10:00|7646.5|7643.5|7645.2|7642.2|7646.5|7643.5|7644.7|7641.7|26
1697166900000|2023-10-13 03:15:00|7645.5|7642.5|7645.7|7642.7|7647.2|7644.2|7645.5|7642.5|29
1697167200000|2023-10-13 03:20:00|7646|7643|7645.2|7642.2|7646.2|7643.2|7644.7|7641.7|9
1697167500000|2023-10-13 03:25:00|7644.7|7641.7|7643.7|7640.7|7645|7642|7643.2|7640.2|10
1697167800000|2023-10-13 03:30:00|7644|7641|7644.7|7641.7|7645|7642|7643.2|7640.2|24
1697168100000|2023-10-13 03:35:00|7644.5|7641.5|7643.7|7640.7|7645.7|7642.7|7643.5|7640.5|15
1697168400000|2023-10-13 03:40:00|7643.5|7640.5|7643.7|7640.7|7644.2|7641.2|7643.2|7640.2|8
1697168700000|2023-10-13 03:45:00|7644.2|7641.2|7644.7|7641.7|7645.5|7642.5|7643.5|7640.5|11
1697169000000|2023-10-13 03:50:00|7644.5|7641.5|7643.7|7640.7|7644.5|7641.5|7642.7|7639.7|6
1697169300000|2023-10-13 03:55:00|7643.2|7640.2|7643.7|7640.7|7644.7|7641.7|7642.7|7639.7|16
1697169600000|2023-10-13 04:00:00|7644|7641|7642.5|7639.5|7645|7642|7642.2|7639.2|10
1697169900000|2023-10-13 04:05:00|7642.2|7639.2|7643|7640|7644.2|7641.2|7641.7|7638.7|23
1697170200000|2023-10-13 04:10:00|7642.7|7639.7|7641.7|7638.7|7643|7640|7641.7|7638.7|14
1697170500000|2023-10-13 04:15:00|7642.2|7639.2|7643.7|7640.7|7644|7641|7642.2|7639.2|7
1697170800000|2023-10-13 04:20:00|7643.5|7640.5|7643.7|7640.7|7644|7641|7643.2|7640.2|1
1697171100000|2023-10-13 04:25:00|7644.2|7641.2|7645.7|7642.7|7646.7|7643.7|7644.2|7641.2|20
1697171400000|2023-10-13 04:30:00|7645.5|7642.5|7645|7642|7645.7|7642.7|7644.7|7641.7|9
1697171700000|2023-10-13 04:35:00|7645.2|7642.2|7643.5|7640.5|7645.2|7642.2|7643.5|7640.5|6
1697172000000|2023-10-13 04:40:00|7643.7|7640.7|7641.5|7638.5|7643.7|7640.7|7641|7638|11
1697172300000|2023-10-13 04:45:00|7641.2|7638.2|7641|7638|7642|7639|7641|7638|1
1697172600000|2023-10-13 04:50:00|7641.5|7638.5|7642|7639|7642.2|7639.2|7641|7638|16
1697172900000|2023-10-13 04:55:00|7641.2|7638.2|7638.7|7635.7|7641.2|7638.2|7638.7|7635.7|51
1697173200000|2023-10-13 05:00:00|7639|7636|7640.2|7637.2|7641|7638|7638.7|7635.7|18
1697173500000|2023-10-13 05:05:00|7640|7637|7640|7637|7640.2|7637.2|7639.2|7636.2|13
1697173800000|2023-10-13 05:10:00|7639.7|7636.7|7638.2|7635.2|7640.2|7637.2|7638|7635|46
1697174100000|2023-10-13 05:15:00|7638.5|7635.5|7638.2|7635.2|7639.2|7636.2|7636.7|7633.7|90
1697174400000|2023-10-13 05:20:00|7638|7635|7639.2|7636.2|7640|7637|7638|7635|15
1697174700000|2023-10-13 05:25:00|7639|7636|7639.2|7636.2|7639.7|7636.7|7638.2|7635.2|15
1697175000000|2023-10-13 05:30:00|7639.5|7636.5|7639.2|7636.2|7640.5|7637.5|7638.2|7635.2|29
1697175300000|2023-10-13 05:35:00|7639.5|7636.5|7637.2|7634.2|7640.5|7637.5|7637|7634|31
1697175600000|2023-10-13 05:40:00|7637|7634|7635.2|7632.2|7637.2|7634.2|7635.2|7632.2|6
1697175900000|2023-10-13 05:45:00|7635.7|7632.7|7634.7|7631.7|7635.7|7632.7|7634.2|7631.2|16
1697176200000|2023-10-13 05:50:00|7634.5|7631.5|7634.7|7631.7|7635.2|7632.2|7634.2|7631.2|23
1697176500000|2023-10-13 05:55:00|7635.2|7632.2|7635.5|7632.5|7635.7|7632.7|7634.7|7631.7|7
1697176800000|2023-10-13 06:00:00|7635.7|7632.7|7630.5|7628.5|7636.2|7634.2|7629.7|7627.7|184
1697177100000|2023-10-13 06:05:00|7630.2|7628.2|7634|7632|7635.7|7633.7|7630.2|7628.2|209
1697177400000|2023-10-13 06:10:00|7633.5|7631.5|7631.2|7629.2|7635.5|7633.5|7630.7|7628.7|129
1697177700000|2023-10-13 06:15:00|7631.5|7629.5|7631.5|7629.5|7635.2|7633.2|7631.5|7629.5|113
1697178000000|2023-10-13 06:20:00|7631|7629|7632.5|7630.5|7633.2|7631.2|7630.7|7628.7|148
1697178300000|2023-10-13 06:25:00|7633|7631|7639|7637|7639|7637|7633|7631|307
1697178600000|2023-10-13 06:30:00|7638.5|7636.5|7641|7639|7641|7639|7636.2|7634.2|254
1697178900000|2023-10-13 06:35:00|7641.5|7639.5|7643.7|7641.7|7644|7642|7640.7|7638.7|224
1697179200000|2023-10-13 06:40:00|7643.5|7641.5|7643.2|7641.2|7646.7|7644.7|7643.2|7641.2|103
1697179500000|2023-10-13 06:45:00|7644|7642|7646.7|7644.7|7648.7|7646.7|7642.2|7640.2|140
1697179800000|2023-10-13 06:50:00|7646.5|7644.5|7644.5|7642.5|7646.7|7644.7|7643.5|7641.5|86
1697180100000|2023-10-13 06:55:00|7644.7|7642.7|7646.2|7644.2|7647.7|7645.7|7642.5|7640.5|213
1697180400000|2023-10-13 07:00:00|7645.7|7644.7|7647.7|7646.7|7651.2|7650.2|7642|7641|1900
1697180700000|2023-10-13 07:05:00|7648.7|7647.7|7647.2|7646.2|7651|7650|7641.7|7640.7|811
1697181000000|2023-10-13 07:10:00|7646.7|7645.7|7650|7649|7653|7652|7644.5|7643.5|794
1697181300000|2023-10-13 07:15:00|7650.5|7649.5|7649.2|7648.2|7653|7652|7645.5|7644.5|677
1697181600000|2023-10-13 07:20:00|7649|7648|7647.2|7646.2|7650.5|7649.5|7642|7641|493
1697181900000|2023-10-13 07:25:00|7647.5|7646.5|7650.2|7649.2|7652|7651|7644.7|7643.7|461
1697182200000|2023-10-13 07:30:00|7650.5|7649.5|7649.7|7648.7|7654|7653|7648|7647|664
1697182500000|2023-10-13 07:35:00|7649.5|7648.5|7653.7|7652.7|7654.2|7653.2|7647|7646|468
1697182800000|2023-10-13 07:40:00|7654.4|7653.4|7651.4|7650.4|7655.7|7654.7|7649.2|7648.2|514
1697183100000|2023-10-13 07:45:00|7651.2|7650.2|7651.4|7650.4|7655.7|7654.7|7649.4|7648.4|356
1697183400000|2023-10-13 07:50:00|7651.2|7650.2|7650.4|7649.4|7653.2|7652.2|7646.9|7645.9|372
1697183700000|2023-10-13 07:55:00|7650.2|7649.2|7650.2|7649.2|7651.2|7650.2|7645.2|7644.2|255
1697184000000|2023-10-13 08:00:00|7649.7|7648.7|7658.4|7657.4|7659.2|7658.2|7649.7|7648.7|367
1697184300000|2023-10-13 08:05:00|7658.7|7657.7|7660.4|7659.4|7661.7|7660.7|7656.4|7655.4|281
1697184600000|2023-10-13 08:10:00|7660.2|7659.2|7656.9|7655.9|7661.2|7660.2|7656.7|7655.7|286
1697184900000|2023-10-13 08:15:00|7656.7|7655.7|7646.2|7645.2|7657.2|7656.2|7644.9|7643.9|307
1697185200000|2023-10-13 08:20:00|7646.7|7645.7|7639.7|7638.7|7648.9|7647.9|7639.4|7638.4|275
1697185500000|2023-10-13 08:25:00|7639.4|7638.4|7636.7|7635.7|7639.7|7638.7|7631.2|7630.2|378
1697185800000|2023-10-13 08:30:00|7636.9|7635.9|7639.2|7638.2|7641.4|7640.4|7636.2|7635.2|327
1697186100000|2023-10-13 08:35:00|7638.9|7637.9|7633.9|7632.9|7643.4|7642.4|7631.7|7630.7|391
1697186400000|2023-10-13 08:40:00|7633.7|7632.7|7633.7|7632.7|7636.7|7635.7|7631.4|7630.4|365
1697186700000|2023-10-13 08:45:00|7633.9|7632.9|7627.4|7626.4|7635.4|7634.4|7627.2|7626.2|365
1697187000000|2023-10-13 08:50:00|7627.7|7626.7|7627.2|7626.2|7628.4|7627.4|7622.9|7621.9|218
1697187300000|2023-10-13 08:55:00|7626.9|7625.9|7626.9|7625.9|7627.9|7626.9|7624.2|7623.2|224
1697187600000|2023-10-13 09:00:00|7626.7|7625.7|7624.2|7623.2|7630.4|7629.4|7621.9|7620.9|231
1697187900000|2023-10-13 09:05:00|7623.4|7622.4|7621.4|7620.4|7623.9|7622.9|7616.2|7615.2|449
1697188200000|2023-10-13 09:10:00|7621.7|7620.7|7622.7|7621.7|7626.2|7625.2|7619.9|7618.9|564
1697188500000|2023-10-13 09:15:00|7622.4|7621.4|7621.2|7620.2|7622.4|7621.4|7614.7|7613.7|353
1697188800000|2023-10-13 09:20:00|7620.9|7619.9|7615.7|7614.7|7622.7|7621.7|7612.7|7611.7|309
1697189100000|2023-10-13 09:25:00|7615.9|7614.9|7613.7|7612.7|7617.7|7616.7|7611.2|7610.2|352
1697189400000|2023-10-13 09:30:00|7613.9|7612.9|7607.4|7606.4|7614.2|7613.2|7606.4|7605.4|448
1697189700000|2023-10-13 09:35:00|7607.7|7606.7|7612.7|7611.7|7614.2|7613.2|7607.4|7606.4|305
1697190000000|2023-10-13 09:40:00|7612.9|7611.9|7605.4|7604.4|7612.9|7611.9|7604.7|7603.7|461
1697190300000|2023-10-13 09:45:00|7605.2|7604.2|7604.9|7603.9|7606.2|7605.2|7598.7|7597.7|592
1697190600000|2023-10-13 09:50:00|7605.2|7604.2|7595.9|7594.9|7606.2|7605.2|7595.9|7594.9|582
1697190900000|2023-10-13 09:55:00|7595.7|7594.7|7596.7|7595.7|7599.2|7598.2|7593.7|7592.7|695
1697191200000|2023-10-13 10:00:00|7596.4|7595.4|7603.9|7602.9|7604.9|7603.9|7594.7|7593.7|621
1697191500000|2023-10-13 10:05:00|7603.7|7602.7|7598.7|7597.7|7605.4|7604.4|7597.7|7596.7|546
1697191800000|2023-10-13 10:10:00|7598.2|7597.2|7594.2|7593.2|7600.4|7599.4|7593.2|7592.2|651
1697192100000|2023-10-13 10:15:00|7593.9|7592.9|7595.2|7594.2|7599.4|7598.4|7593.7|7592.7|632
1697192400000|2023-10-13 10:20:00|7595.7|7594.7|7596.2|7595.2|7596.2|7595.2|7591.2|7590.2|354
1697192700000|2023-10-13 10:25:00|7596.9|7595.9|7593.9|7592.9|7599.9|7598.9|7591.9|7590.9|519
1697193000000|2023-10-13 10:30:00|7593.7|7592.7|7599.7|7598.7|7599.9|7598.9|7593.7|7592.7|609
1697193300000|2023-10-13 10:35:00|7599.9|7598.9|7605.4|7604.4|7607.2|7606.2|7597.7|7596.7|405
1697193600000|2023-10-13 10:40:00|7605.2|7604.2|7594.9|7593.9|7605.7|7604.7|7594.4|7593.4|427
1697193900000|2023-10-13 10:45:00|7594.7|7593.7|7605.4|7604.4|7607.7|7606.7|7594.4|7593.4|612
1697194200000|2023-10-13 10:50:00|7605.2|7604.2|7609.4|7608.4|7612.4|7611.4|7604.9|7603.9|436
1697194500000|2023-10-13 10:55:00|7609.7|7608.7|7615.4|7614.4|7619.2|7618.2|7609.2|7608.2|1109
1697194800000|2023-10-13 11:00:00|7615.7|7614.7|7613.9|7612.9|7618.2|7617.2|7611.4|7610.4|648
1697195100000|2023-10-13 11:05:00|7614.2|7613.2|7620.4|7619.4|7620.9|7619.9|7612.4|7611.4|380
1697195400000|2023-10-13 11:10:00|7620.7|7619.7|7624.2|7623.2|7625.7|7624.7|7618.9|7617.9|202
1697195700000|2023-10-13 11:15:00|7623.9|7622.9|7620.2|7619.2|7626.2|7625.2|7619.9|7618.9|231
1697196000000|2023-10-13 11:20:00|7620.9|7619.9|7620.9|7619.9|7624.7|7623.7|7619.2|7618.2|224
1697196300000|2023-10-13 11:25:00|7620.7|7619.7|7624.2|7623.2|7625.9|7624.9|7619.2|7618.2|308
1697196600000|2023-10-13 11:30:00|7623.9|7622.9|7619.7|7618.7|7624.4|7623.4|7618.7|7617.7|299
1697196900000|2023-10-13 11:35:00|7619.9|7618.9|7622.9|7621.9|7624.4|7623.4|7618.4|7617.4|249
1697197200000|2023-10-13 11:40:00|7623.4|7622.4|7615.7|7614.7|7626.4|7625.4|7615.2|7614.2|211
1697197500000|2023-10-13 11:45:00|7615.9|7614.9|7618.2|7617.2|7619.9|7618.9|7614.9|7613.9|279
1697197800000|2023-10-13 11:50:00|7618.4|7617.4|7618.9|7617.9|7624.2|7623.2|7617.9|7616.9|270
1697198100000|2023-10-13 11:55:00|7618.7|7617.7|7615.9|7614.9|7620.2|7619.2|7614.9|7613.9|172
1697198400000|2023-10-13 12:00:00|7616.2|7615.2|7612.4|7611.4|7617.9|7616.9|7612.4|7611.4|212
1697198700000|2023-10-13 12:05:00|7612.7|7611.7|7606.4|7605.4|7612.9|7611.9|7605.9|7604.9|563
1697199000000|2023-10-13 12:10:00|7606.2|7605.2|7611.2|7610.2|7612.7|7611.7|7606.2|7605.2|222
1697199300000|2023-10-13 12:15:00|7611.4|7610.4|7611.2|7610.2|7613.7|7612.7|7607.9|7606.9|226
1697199600000|2023-10-13 12:20:00|7610.9|7609.9|7609.7|7608.7|7612.4|7611.4|7606.7|7605.7|274
1697199900000|2023-10-13 12:25:00|7608.9|7607.9|7612.2|7611.2|7613.7|7612.7|7607.2|7606.2|311
1697200200000|2023-10-13 12:30:00|7611.7|7610.7|7613.7|7612.7|7618.7|7617.7|7611.7|7610.7|378
1697200500000|2023-10-13 12:35:00|7613.9|7612.9|7618.9|7617.9|7619.7|7618.7|7613.7|7612.7|221
1697200800000|2023-10-13 12:40:00|7619.2|7618.2|7626.7|7625.7|7627.2|7626.2|7617.2|7616.2|245
1697201100000|2023-10-13 12:45:00|7626.4|7625.4|7627.9|7626.9|7629.7|7628.7|7623.9|7622.9|330
1697201400000|2023-10-13 12:50:00|7628.2|7627.2|7633.7|7632.7|7635.7|7634.7|7626.7|7625.7|652
1697201700000|2023-10-13 12:55:00|7633.9|7632.9|7637.2|7636.2|7638.2|7637.2|7633.2|7632.2|422
1697202000000|2023-10-13 13:00:00|7636.9|7635.9|7639.2|7638.2|7639.4|7638.4|7633.2|7632.2|609
1697202300000|2023-10-13 13:05:00|7638.9|7637.9|7642.4|7641.4|7643.4|7642.4|7634.7|7633.7|502
1697202600000|2023-10-13 13:10:00|7642.2|7641.2|7645.2|7644.2|7647.2|7646.2|7641.2|7640.2|517
1697202900000|2023-10-13 13:15:00|7645.4|7644.4|7645.2|7644.2|7649.2|7648.2|7643.2|7642.2|627
1697203200000|2023-10-13 13:20:00|7644.7|7643.7|7639.4|7638.4|7646.2|7645.2|7639.2|7638.2|391
1697203500000|2023-10-13 13:25:00|7639.7|7638.7|7637.2|7636.2|7639.7|7638.7|7632.2|7631.2|641
1697203800000|2023-10-13 13:30:00|7636.9|7635.9|7642.4|7641.4|7648.9|7647.9|7636.7|7635.7|1170
1697204100000|2023-10-13 13:35:00|7642.7|7641.7|7643.9|7642.9|7647.2|7646.2|7641.2|7640.2|622
1697204400000|2023-10-13 13:40:00|7644.2|7643.2|7644.2|7643.2|7650.4|7649.4|7643.9|7642.9|920
1697204700000|2023-10-13 13:45:00|7643.9|7642.9|7642.9|7641.9|7646.7|7645.7|7640.2|7639.2|794
1697205000000|2023-10-13 13:50:00|7643.2|7642.2|7646.4|7645.4|7649.7|7648.7|7640.7|7639.7|665
1697205300000|2023-10-13 13:55:00|7645.9|7644.9|7644.7|7643.7|7648.2|7647.2|7642.4|7641.4|508
1697205600000|2023-10-13 14:00:00|7639.9|7638.9|7643.2|7642.2|7646.9|7645.9|7637.4|7636.4|1346
1697205900000|2023-10-13 14:05:00|7643.4|7642.4|7637.9|7636.9|7646.2|7645.2|7631.2|7630.2|598
1697206200000|2023-10-13 14:10:00|7638.8|7637.8|7623.3|7622.3|7639.3|7638.3|7623.1|7622.1|613
1697206500000|2023-10-13 14:15:00|7623.1|7622.1|7617.3|7616.3|7627.3|7626.3|7615.6|7614.6|717
1697206800000|2023-10-13 14:20:00|7617.6|7616.6|7622.1|7621.1|7627.3|7626.3|7617.1|7616.1|669
1697207100000|2023-10-13 14:25:00|7621.8|7620.8|7625.8|7624.8|7629.3|7628.3|7621.8|7620.8|608
1697207400000|2023-10-13 14:30:00|7625.6|7624.6|7631.1|7630.1|7631.1|7630.1|7620.6|7619.6|636
1697207700000|2023-10-13 14:35:00|7630.8|7629.8|7621.3|7620.3|7632.1|7631.1|7620.3|7619.3|716
1697208000000|2023-10-13 14:40:00|7621.6|7620.6|7618.3|7617.3|7622.1|7621.1|7612.6|7611.6|669
1697208300000|2023-10-13 14:45:00|7618.1|7617.1|7615.8|7614.8|7618.6|7617.6|7612.3|7611.3|352
1697208600000|2023-10-13 14:50:00|7615.6|7614.6|7606.3|7605.3|7616.1|7615.1|7604.3|7603.3|515
1697208900000|2023-10-13 14:55:00|7606.6|7605.6|7605.8|7604.8|7608.1|7607.1|7603.3|7602.3|584
1697209200000|2023-10-13 15:00:00|7605.6|7604.6|7597.3|7596.3|7608.1|7607.1|7596.8|7595.8|784
1697209500000|2023-10-13 15:05:00|7597.1|7596.1|7597.8|7596.8|7598.1|7597.1|7590.6|7589.6|1141
1697209800000|2023-10-13 15:10:00|7598.1|7597.1|7595.8|7594.8|7601.1|7600.1|7592.1|7591.1|880
1697210100000|2023-10-13 15:15:00|7595.6|7594.6|7597.8|7596.8|7600.1|7599.1|7591.6|7590.6|970
1697210400000|2023-10-13 15:20:00|7598.1|7597.1|7595.6|7594.6|7600.6|7599.6|7593.6|7592.6|1433
1697210700000|2023-10-13 15:25:00|7595.8|7594.8|7600.6|7598.6|7601.1|7599.8|7593.1|7592.1|4029
1697211000000|2023-10-13 15:30:00|7601.1|7599.1|7602.1|7600.1|7607.1|7605.1|7597.6|7595.6|5796
1697211300000|2023-10-13 15:35:00|7602.6|7600.6|7600.6|7598.6|7604.1|7602.1|7598.1|7596.1|1940
1697211600000|2023-10-13 15:40:00|7601.1|7599.1|7603.1|7601.1|7606.1|7604.1|7600.6|7598.6|709
1697211900000|2023-10-13 15:45:00|7603.3|7601.3|7602.8|7600.8|7607.1|7605.1|7601.6|7599.6|657
1697212200000|2023-10-13 15:50:00|7602.6|7600.6|7598.8|7596.8|7603.8|7601.8|7597.6|7595.6|245
1697212500000|2023-10-13 15:55:00|7598.6|7596.6|7598.1|7596.1|7599.3|7597.3|7593.6|7591.6|359
1697212800000|2023-10-13 16:00:00|7597.1|7595.1|7600.6|7598.6|7600.6|7598.6|7595.3|7593.3|371
1697213100000|2023-10-13 16:05:00|7600.1|7598.1|7603.8|7601.8|7604.6|7602.6|7600.1|7598.1|399
1697213400000|2023-10-13 16:10:00|7604.1|7602.1|7600.3|7598.3|7605.1|7603.1|7600.1|7598.1|334
1697213700000|2023-10-13 16:15:00|7600.1|7598.1|7608.6|7606.6|7608.8|7606.8|7599.6|7597.6|222
1697214000000|2023-10-13 16:20:00|7608.8|7606.8|7613.3|7611.3|7614.1|7612.1|7608.1|7606.1|187
1697214300000|2023-10-13 16:25:00|7613.1|7611.1|7614.6|7612.6|7615.8|7613.8|7611.3|7609.3|242
1697214600000|2023-10-13 16:30:00|7614.8|7612.8|7617.6|7615.6|7618.6|7616.6|7613.6|7611.6|304
1697214900000|2023-10-13 16:35:00|7617.8|7615.8|7615.6|7613.6|7617.8|7615.8|7613.8|7611.8|165
1697215200000|2023-10-13 16:40:00|7615.3|7613.3|7616.1|7614.1|7617.8|7615.8|7615.1|7613.1|137
1697215500000|2023-10-13 16:45:00|7616.6|7614.6|7612.3|7610.3|7618.8|7616.8|7612.3|7610.3|221
1697215800000|2023-10-13 16:50:00|7612.6|7610.6|7609.3|7607.3|7613.1|7611.1|7605.1|7603.1|375
1697216100000|2023-10-13 16:55:00|7609.6|7607.6|7612.1|7610.1|7612.6|7610.6|7608.6|7606.6|205
1697216400000|2023-10-13 17:00:00|7611.8|7609.8|7610.8|7608.8|7615.3|7613.3|7609.6|7607.6|179
1697216700000|2023-10-13 17:05:00|7611.1|7609.1|7607.3|7605.3|7611.1|7609.1|7605.3|7603.3|128
1697217000000|2023-10-13 17:10:00|7607.6|7605.6|7604.8|7602.8|7608.8|7606.8|7603.3|7601.3|218
1697217300000|2023-10-13 17:15:00|7604.6|7602.6|7605.8|7603.8|7608.6|7606.6|7604.1|7602.1|167
1697217600000|2023-10-13 17:20:00|7606.1|7604.1|7606.6|7604.6|7609.8|7607.8|7604.8|7602.8|304
1697217900000|2023-10-13 17:25:00|7606.3|7604.3|7600.1|7598.1|7607.1|7605.1|7599.1|7597.1|348
1697218200000|2023-10-13 17:30:00|7599.8|7597.8|7601.6|7599.6|7602.1|7600.1|7598.1|7596.1|167
1697218500000|2023-10-13 17:35:00|7601.8|7599.8|7600.6|7598.6|7601.8|7599.8|7596.8|7594.8|170
1697218800000|2023-10-13 17:40:00|7600.8|7598.8|7612.6|7610.6|7613.3|7611.3|7600.8|7598.8|346
1697219100000|2023-10-13 17:45:00|7612.3|7610.3|7611.1|7609.1|7613.1|7611.1|7609.6|7607.6|173
1697219400000|2023-10-13 17:50:00|7611.3|7609.3|7614.1|7612.1|7614.3|7612.3|7611.1|7609.1|147
1697219700000|2023-10-13 17:55:00|7613.6|7611.6|7613.6|7611.6|7616.1|7614.1|7612.3|7610.3|116
1697220000000|2023-10-13 18:00:00|7614.1|7612.1|7612.3|7610.3|7615.3|7613.3|7612.1|7610.1|170
1697220300000|2023-10-13 18:05:00|7612.1|7610.1|7614.3|7612.3|7617.6|7615.6|7612.1|7610.1|154
1697220600000|2023-10-13 18:10:00|7614.1|7612.1|7615.1|7613.1|7616.3|7614.3|7613.1|7611.1|100
1697220900000|2023-10-13 18:15:00|7615.3|7613.3|7616.6|7614.6|7617.3|7615.3|7612.8|7610.8|129
1697221200000|2023-10-13 18:20:00|7616.8|7614.8|7615.6|7613.6|7621.1|7619.1|7615.1|7613.1|294
1697221500000|2023-10-13 18:25:00|7615.3|7613.3|7617.6|7615.6|7618.1|7616.1|7613.1|7611.1|68
1697221800000|2023-10-13 18:30:00|7617.3|7615.3|7621.6|7619.6|7623.1|7621.1|7617.1|7615.1|188
1697222100000|2023-10-13 18:35:00|7621.8|7619.8|7618.1|7616.1|7621.8|7619.8|7616.8|7614.8|199
1697222400000|2023-10-13 18:40:00|7617.6|7615.6|7615.1|7613.1|7619.8|7617.8|7614.8|7612.8|112
1697222700000|2023-10-13 18:45:00|7615.3|7613.3|7613.8|7611.8|7616.6|7614.6|7612.3|7610.3|114
1697223000000|2023-10-13 18:50:00|7613.6|7611.6|7616.3|7614.3|7617.3|7615.3|7612.6|7610.6|176
1697223300000|2023-10-13 18:55:00|7616.1|7614.1|7616.1|7614.1|7617.3|7615.3|7613.6|7611.6|202
1697223600000|2023-10-13 19:00:00|7616.3|7614.3|7618.1|7616.1|7619.6|7617.6|7614.6|7612.6|202
1697223900000|2023-10-13 19:05:00|7617.8|7615.8|7616.3|7614.3|7618.1|7616.1|7611.3|7609.3|143
1697224200000|2023-10-13 19:10:00|7616.1|7614.1|7621.3|7619.3|7622.3|7620.3|7614.8|7612.8|152
1697224500000|2023-10-13 19:15:00|7621.1|7619.1|7618.3|7616.3|7621.8|7619.8|7617.3|7615.3|161
1697224800000|2023-10-13 19:20:00|7618.1|7616.1|7620.3|7618.3|7620.6|7618.6|7616.8|7614.8|112
1697225100000|2023-10-13 19:25:00|7620.8|7618.8|7617.6|7615.6|7620.8|7618.8|7616.1|7614.1|168
1697225400000|2023-10-13 19:30:00|7617.8|7615.8|7619.3|7617.3|7621.3|7619.3|7616.8|7614.8|241
1697225700000|2023-10-13 19:35:00|7619.1|7617.1|7616.1|7614.1|7620.6|7618.6|7615.3|7613.3|157
1697226000000|2023-10-13 19:40:00|7616.3|7614.3|7610.1|7608.1|7617.3|7615.3|7609.3|7607.3|172
1697226300000|2023-10-13 19:45:00|7610.3|7608.3|7614.8|7612.8|7614.8|7612.8|7609.1|7607.1|283
1697226600000|2023-10-13 19:50:00|7614.6|7612.6|7616.1|7614.1|7616.6|7614.6|7612.6|7610.6|189
1697226900000|2023-10-13 19:55:00|7615.3|7613.3|7615|7611|7619.1|7617.1|7610.3|7608.3|494
1697227200000|2023-10-13 20:00:00|7615.4|7611.4|7611.2|7607.2|7615.4|7611.4|7611.1|7607.1|0
1697227500000|2023-10-13 20:05:00|7611.1|7607.1|7609.9|7605.9|7611.1|7607.1|7608|7604|0
1697227800000|2023-10-13 20:10:00|7610|7606|7609.1|7605.1|7610.5|7606.5|7608.2|7604.2|0
1697228100000|2023-10-13 20:15:00|7609|7605|7610.6|7606.6|7610.6|7606.6|7608.8|7604.8|0
1697228400000|2023-10-13 20:20:00|7610.7|7606.7|7609.6|7605.6|7610.9|7606.9|7608.7|7604.7|0
1697228700000|2023-10-13 20:25:00|7609.5|7605.5|7609.3|7605.3|7610|7606|7608.4|7604.4|0
1697229000000|2023-10-13 20:30:00|7609.2|7605.2|7608.5|7604.5|7609.7|7605.7|7607.5|7603.5|0
1697229300000|2023-10-13 20:35:00|7608.4|7604.4|7608.7|7604.7|7608.8|7604.8|7607.9|7603.9|0
1697229600000|2023-10-13 20:40:00|7608.6|7604.6|7608.9|7604.9|7608.9|7604.9|7608|7604|0
1697229900000|2023-10-13 20:45:00|7608.8|7604.8|7608.8|7604.8|7609.2|7605.2|7608.5|7604.5|0
1697230200000|2023-10-13 20:50:00|7608.9|7604.9|7610.1|7606.1|7611.7|7607.7|7608.5|7604.5|0
1697230500000|2023-10-13 20:55:00|7610|7606|7609.3|7605.3|7611|7607|7608.8|7604.8|0
1697407200000|2023-10-15 22:00:00|7622.5|7618.5|7622.7|7618.7|7624.4|7620.4|7620.7|7616.7|0
1697407500000|2023-10-15 22:05:00|7622.6|7618.6|7625.3|7621.3|7625.7|7621.7|7619.9|7615.9|0
1697407800000|2023-10-15 22:10:00|7625.1|7621.1|7622.8|7618.8|7625.8|7621.8|7622.8|7618.8|0
1697408100000|2023-10-15 22:15:00|7622.9|7618.9|7623.1|7619.1|7623.2|7619.2|7622.1|7618.1|0
1697408400000|2023-10-15 22:20:00|7623|7619|7622|7618|7623.4|7619.4|7621.7|7617.7|0
1697408700000|2023-10-15 22:25:00|7621.9|7617.9|7621|7617|7623.5|7619.5|7620.7|7616.7|0
1697409000000|2023-10-15 22:30:00|7621.2|7617.2|7620.3|7616.3|7621.6|7617.6|7619.7|7615.7|0
1697409300000|2023-10-15 22:35:00|7620.5|7616.5|7619|7615|7621|7617|7618.5|7614.5|0
1697409600000|2023-10-15 22:40:00|7619.1|7615.1|7620|7616|7621.3|7617.3|7619.1|7615.1|0
1697409900000|2023-10-15 22:45:00|7620.1|7616.1|7620.4|7616.4|7620.4|7616.4|7619|7615|0
1697410200000|2023-10-15 22:50:00|7620.3|7616.3|7619.8|7615.8|7620.3|7616.3|7618.2|7614.2|0
1697410500000|2023-10-15 22:55:00|7619.7|7615.7|7621.6|7617.6|7622.1|7618.1|7619.1|7615.1|0
1697410800000|2023-10-15 23:00:00|7621.7|7617.7|7620.7|7616.7|7622.2|7618.2|7620.4|7616.4|0
1697411100000|2023-10-15 23:05:00|7620.8|7616.8|7621.5|7617.5|7621.9|7617.9|7620.8|7616.8|0
1697411400000|2023-10-15 23:10:00|7621.6|7617.6|7623.1|7619.1|7623.2|7619.2|7621.6|7617.6|0
1697411700000|2023-10-15 23:15:00|7623.2|7619.2|7621.6|7617.6|7623.2|7619.2|7621.2|7617.2|0
1697412000000|2023-10-15 23:20:00|7621.5|7617.5|7623.5|7619.5|7623.5|7619.5|7621.1|7617.1|0
1697412300000|2023-10-15 23:25:00|7623.4|7619.4|7625.1|7621.1|7625.1|7621.1|7623.2|7619.2|0
1697412600000|2023-10-15 23:30:00|7625|7621|7624.5|7620.5|7626.8|7622.8|7624.4|7620.4|0
1697412900000|2023-10-15 23:35:00|7624.4|7620.4|7623.8|7619.8|7624.5|7620.5|7622.9|7618.9|0
1697413200000|2023-10-15 23:40:00|7623.9|7619.9|7624.3|7620.3|7624.7|7620.7|7623.4|7619.4|0
1697413500000|2023-10-15 23:45:00|7624.4|7620.4|7623.4|7619.4|7624.7|7620.7|7623.1|7619.1|0
1697413800000|2023-10-15 23:50:00|7623.3|7619.3|7624.7|7620.7|7625.2|7621.2|7623.1|7619.1|0
1697414100000|2023-10-15 23:55:00|7624.8|7620.8|7625.1|7621.1|7625.6|7621.6|7623.7|7619.7|0
1697414400000|2023-10-16 00:00:00|7625.2|7621.2|7631.5|7628.5|7635|7632|7624.9|7620.9|216
1697414700000|2023-10-16 00:05:00|7631.8|7628.8|7628|7625|7632.8|7629.8|7625|7622|106
1697415000000|2023-10-16 00:10:00|7627.8|7624.8|7628.8|7625.8|7631.5|7628.5|7624.8|7621.8|60
1697415300000|2023-10-16 00:15:00|7629|7626|7629.8|7626.8|7634|7631|7626.5|7623.5|142
1697415600000|2023-10-16 00:20:00|7630.3|7627.3|7632.8|7629.8|7632.8|7629.8|7630.3|7627.3|7
1697415900000|2023-10-16 00:25:00|7633|7630|7636.3|7633.3|7637|7634|7632|7629|28
1697416200000|2023-10-16 00:30:00|7636.5|7633.5|7636.8|7633.8|7638|7635|7635.5|7632.5|26
1697416500000|2023-10-16 00:35:00|7636.5|7633.5|7638|7635|7638.3|7635.3|7636|7633|33
1697416800000|2023-10-16 00:40:00|7637.5|7634.5|7633.8|7630.8|7637.5|7634.5|7633.3|7630.3|108
1697417100000|2023-10-16 00:45:00|7634|7631|7634|7631|7634.5|7631.5|7629.8|7626.8|128
1697417400000|2023-10-16 00:50:00|7633|7630|7633|7630|7635.8|7632.8|7632.3|7629.3|16
1697417700000|2023-10-16 00:55:00|7632.8|7629.8|7631.3|7628.3|7633|7630|7628.3|7625.3|22
1697418000000|2023-10-16 01:00:00|7631.5|7628.5|7634.5|7631.5|7636.3|7633.3|7630.3|7627.3|50
1697418300000|2023-10-16 01:05:00|7634.3|7631.3|7634|7631|7635.3|7632.3|7633|7630|43
1697418600000|2023-10-16 01:10:00|7634.3|7631.3|7633.5|7630.5|7635.3|7632.3|7632.5|7629.5|26
1697418900000|2023-10-16 01:15:00|7634.3|7631.3|7633.8|7630.8|7635|7632|7632.8|7629.8|3
1697419200000|2023-10-16 01:20:00|7634|7631|7634.3|7631.3|7634.5|7631.5|7632.5|7629.5|12
1697419500000|2023-10-16 01:25:00|7634.5|7631.5|7633.8|7630.8|7634.8|7631.8|7632.8|7629.8|6
1697419800000|2023-10-16 01:30:00|7633.5|7630.5|7632.8|7629.8|7635|7632|7630.5|7627.5|18
1697420100000|2023-10-16 01:35:00|7633|7630|7630.3|7627.3|7633|7630|7628.8|7625.8|10
1697420400000|2023-10-16 01:40:00|7630.8|7627.8|7631.8|7628.8|7633.8|7630.8|7630.3|7627.3|5
1697420700000|2023-10-16 01:45:00|7632.3|7629.3|7631.3|7628.3|7632.8|7629.8|7630.3|7627.3|3
1697421000000|2023-10-16 01:50:00|7631.8|7628.8|7629.8|7626.8|7632.3|7629.3|7628.5|7625.5|2
1697421300000|2023-10-16 01:55:00|7630.3|7627.3|7629.3|7626.3|7630.8|7627.8|7629.3|7626.3|3
1697421600000|2023-10-16 02:00:00|7629.8|7626.8|7626.3|7623.3|7630|7627|7625.8|7622.8|10
1697421900000|2023-10-16 02:05:00|7626|7623|7629.8|7626.8|7629.8|7626.8|7625.8|7622.8|3
1697422200000|2023-10-16 02:10:00|7630|7627|7633.3|7630.3|7633.8|7630.8|7630|7627|3
1697422500000|2023-10-16 02:15:00|7633.5|7630.5|7632.3|7629.3|7633.5|7630.5|7632|7629|6
1697422800000|2023-10-16 02:20:00|7632.8|7629.8|7634.8|7631.8|7635.3|7632.3|7632.8|7629.8|5
1697423100000|2023-10-16 02:25:00|7635.3|7632.3|7633.8|7630.8|7635.3|7632.3|7633.3|7630.3|2
1697423400000|2023-10-16 02:30:00|7634|7631|7632.5|7629.5|7634.3|7631.3|7632|7629|7
1697423700000|2023-10-16 02:35:00|7632.8|7629.8|7632.3|7629.3|7633.8|7630.8|7631.8|7628.8|1
1697424000000|2023-10-16 02:40:00|7632.5|7629.5|7630.8|7627.8|7633.5|7630.5|7630|7627|4
1697424300000|2023-10-16 02:45:00|7630.5|7627.5|7627.8|7624.8|7630.8|7627.8|7627.8|7624.8|8
1697424600000|2023-10-16 02:50:00|7628.3|7625.3|7627.5|7624.5|7629.8|7626.8|7626.5|7623.5|6
1697424900000|2023-10-16 02:55:00|7627.8|7624.8|7628|7625|7630.3|7627.3|7627.5|7624.5|4
1697425200000|2023-10-16 03:00:00|7628.5|7625.5|7628|7625|7629.3|7626.3|7627|7624|7
1697425500000|2023-10-16 03:05:00|7627.8|7624.8|7627|7624|7628.8|7625.8|7626.5|7623.5|4
1697425800000|2023-10-16 03:10:00|7627.3|7624.3|7626|7623|7627.8|7624.8|7625.5|7622.5|3
1697426100000|2023-10-16 03:15:00|7626.5|7623.5|7626|7623|7627.3|7624.3|7624.5|7621.5|14
1697426400000|2023-10-16 03:20:00|7625.8|7622.8|7624.5|7621.5|7626|7623|7624|7621|2
1697426700000|2023-10-16 03:25:00|7624.8|7621.8|7624.3|7621.3|7625.8|7622.8|7623.5|7620.5|14
1697427000000|2023-10-16 03:30:00|7624.5|7621.5|7621.8|7618.8|7624.5|7621.5|7621.8|7618.8|27
1697427300000|2023-10-16 03:35:00|7622|7619|7624.8|7621.8|7625.5|7622.5|7621.5|7618.5|3
1697427600000|2023-10-16 03:40:00|7624.5|7621.5|7625.3|7622.3|7626.3|7623.3|7623.8|7620.8|1
1697427900000|2023-10-16 03:45:00|7625.8|7622.8|7627.8|7624.8|7628.3|7625.3|7624.5|7621.5|10
1697428200000|2023-10-16 03:50:00|7627.5|7624.5|7625.8|7622.8|7627.5|7624.5|7625.3|7622.3|17
1697428500000|2023-10-16 03:55:00|7626|7623|7627.3|7624.3|7627.3|7624.3|7625.5|7622.5|13
1697428800000|2023-10-16 04:00:00|7627.5|7624.5|7625.8|7622.8|7628|7625|7625.8|7622.8|5
1697429100000|2023-10-16 04:05:00|7626|7623|7626.8|7623.8|7627.3|7624.3|7625.5|7622.5|5
1697429400000|2023-10-16 04:10:00|7627|7624|7627.8|7624.8|7628.3|7625.3|7625.8|7622.8|5
1697429700000|2023-10-16 04:15:00|7628.3|7625.3|7627.8|7624.8|7628.3|7625.3|7626|7623|5
1697430000000|2023-10-16 04:20:00|7627.3|7624.3|7627.3|7624.3|7628.3|7625.3|7626.5|7623.5|6
1697430300000|2023-10-16 04:25:00|7626.5|7623.5|7625.5|7622.5|7627.5|7624.5|7625.3|7622.3|7
1697430600000|2023-10-16 04:30:00|7625.8|7622.8|7624.8|7621.8|7626.8|7623.8|7623.8|7620.8|12
1697430900000|2023-10-16 04:35:00|7624.5|7621.5|7625|7622|7625.3|7622.3|7624|7621|7
1697431200000|2023-10-16 04:40:00|7625.3|7622.3|7624|7621|7625.3|7622.3|7624|7621|11
1697431500000|2023-10-16 04:45:00|7623.8|7620.8|7627.5|7624.5|7627.8|7624.8|7623.8|7620.8|3
1697431800000|2023-10-16 04:50:00|7626.3|7623.3|7627.5|7624.5|7628|7625|7626|7623|13
1697432100000|2023-10-16 04:55:00|7627.8|7624.8|7628.3|7625.3|7628.8|7625.8|7627.8|7624.8|2
1697432400000|2023-10-16 05:00:00|7628|7625|7627|7624|7629|7626|7626.3|7623.3|78
1697432700000|2023-10-16 05:05:00|7625.8|7622.8|7626.3|7623.3|7627.3|7624.3|7624.5|7621.5|53
1697433000000|2023-10-16 05:10:00|7626|7623|7626|7623|7627|7624|7624.3|7621.3|61
1697433300000|2023-10-16 05:15:00|7625.8|7622.8|7626|7623|7627|7624|7624.3|7621.3|47
1697433600000|2023-10-16 05:20:00|7626.3|7623.3|7624.5|7621.5|7627.8|7624.8|7624.5|7621.5|25
1697433900000|2023-10-16 05:25:00|7624.3|7621.3|7624.8|7621.8|7625.8|7622.8|7624.3|7621.3|9
1697434200000|2023-10-16 05:30:00|7624.5|7621.5|7620.5|7617.5|7626.3|7623.3|7619.5|7616.5|89
1697434500000|2023-10-16 05:35:00|7620.3|7617.3|7619.3|7616.3|7621.3|7618.3|7619|7616|9
1697434800000|2023-10-16 05:40:00|7619.5|7616.5|7618.3|7615.3|7620|7617|7616.3|7613.3|58
1697435100000|2023-10-16 05:45:00|7618|7615|7612.8|7609.8|7618.5|7615.5|7612.5|7609.5|83
1697435400000|2023-10-16 05:50:00|7612.5|7609.5|7618.8|7615.8|7618.8|7615.8|7612.3|7609.3|111
1697435700000|2023-10-16 05:55:00|7618.5|7615.5|7618|7615|7618.8|7615.8|7616.8|7613.8|37
1697436000000|2023-10-16 06:00:00|7618.8|7615.8|7618.5|7616.5|7621.8|7619.8|7616.3|7614.3|294
1697436300000|2023-10-16 06:05:00|7618|7616|7623|7621|7623.3|7621.3|7618|7616|112
1697436600000|2023-10-16 06:10:00|7623.3|7621.3|7627.3|7625.3|7627.5|7625.5|7619.5|7617.5|159
1697436900000|2023-10-16 06:15:00|7627.5|7625.5|7628.5|7626.5|7629|7627|7625.8|7623.8|196
1697437200000|2023-10-16 06:20:00|7628|7626|7627|7625|7630|7628|7626|7624|63
1697437500000|2023-10-16 06:25:00|7626.8|7624.8|7626.5|7624.5|7628.5|7626.5|7625.5|7623.5|132
1697437800000|2023-10-16 06:30:00|7627|7625|7631|7629|7631|7629|7626.8|7624.8|88
1697438100000|2023-10-16 06:35:00|7630.8|7628.8|7632.8|7630.8|7635.3|7633.3|7629.8|7627.8|176
1697438400000|2023-10-16 06:40:00|7633|7631|7635|7633|7636.5|7634.5|7631.8|7629.8|112
1697438700000|2023-10-16 06:45:00|7635.3|7633.3|7633.8|7631.8|7635.8|7633.8|7633.3|7631.3|118
1697439000000|2023-10-16 06:50:00|7633.5|7631.5|7631|7629|7634|7632|7631|7629|122
1697439300000|2023-10-16 06:55:00|7631.3|7629.3|7631.5|7629.5|7635.8|7633.8|7630.5|7628.5|379
1697439600000|2023-10-16 07:00:00|7631|7630|7634.8|7633.8|7636.3|7635.3|7625.3|7624.3|2476
1697439900000|2023-10-16 07:05:00|7635.3|7634.3|7615.3|7614.3|7636.5|7635.5|7614.5|7613.5|1284
1697440200000|2023-10-16 07:10:00|7615.5|7614.5|7626|7625|7626.5|7625.5|7615.5|7614.5|844
1697440500000|2023-10-16 07:15:00|7626.3|7625.3|7610|7609|7627.5|7626.5|7608.5|7607.5|1020
1697440800000|2023-10-16 07:20:00|7610.5|7609.5|7612.8|7611.8|7615.3|7614.3|7601.3|7600.3|920
1697441100000|2023-10-16 07:25:00|7612|7611|7609.5|7608.5|7613.5|7612.5|7601.5|7600.5|800
1697441400000|2023-10-16 07:30:00|7609.3|7608.3|7609|7608|7615|7614|7607.8|7606.8|595
1697441700000|2023-10-16 07:35:00|7608.8|7607.8|7603.5|7602.5|7611.8|7610.8|7603.5|7602.5|621
1697442000000|2023-10-16 07:40:00|7603.2|7602.2|7599.7|7598.7|7604.2|7603.2|7597.7|7596.7|434
1697442300000|2023-10-16 07:45:00|7599.5|7598.5|7594.2|7593.2|7603|7602|7590.5|7589.5|536
1697442600000|2023-10-16 07:50:00|7594|7593|7601.2|7600.2|7608|7607|7593.7|7592.7|606
1697442900000|2023-10-16 07:55:00|7601|7600|7599.7|7598.7|7604.2|7603.2|7597.5|7596.5|457
1697443200000|2023-10-16 08:00:00|7599.2|7598.2|7594.7|7593.7|7601|7600|7591.7|7590.7|525
1697443500000|2023-10-16 08:05:00|7594.5|7593.5|7590|7589|7595|7594|7585.7|7584.7|414
1697443800000|2023-10-16 08:10:00|7589.2|7588.2|7589.2|7588.2|7592.5|7591.5|7586.2|7585.2|547
1697444100000|2023-10-16 08:15:00|7589|7588|7588.2|7587.2|7590.5|7589.5|7583.7|7582.7|301
1697444400000|2023-10-16 08:20:00|7588|7587|7595.7|7594.7|7598.5|7597.5|7588|7587|504
1697444700000|2023-10-16 08:25:00|7595.5|7594.5|7601.7|7600.7|7604.2|7603.2|7595|7594|628
1697445000000|2023-10-16 08:30:00|7601.5|7600.5|7602|7601|7605.5|7604.5|7599.5|7598.5|662
1697445300000|2023-10-16 08:35:00|7601.5|7600.5|7606.5|7605.5|7611|7610|7601.5|7600.5|472
1697445600000|2023-10-16 08:40:00|7606.2|7605.2|7612|7611|7612.5|7611.5|7604.2|7603.2|517
1697445900000|2023-10-16 08:45:00|7612.5|7611.5|7617.7|7616.7|7618.5|7617.5|7610.7|7609.7|467
1697446200000|2023-10-16 08:50:00|7617.5|7616.5|7618.5|7617.5|7620|7619|7614.2|7613.2|301
1697446500000|2023-10-16 08:55:00|7618.7|7617.7|7615|7614|7619.2|7618.2|7611.5|7610.5|315
1697446800000|2023-10-16 09:00:00|7614.5|7613.5|7612|7611|7618.2|7617.2|7611|7610|250
1697447100000|2023-10-16 09:05:00|7611.7|7610.7|7613.7|7612.7|7618.7|7617.7|7611.7|7610.7|236
1697447400000|2023-10-16 09:10:00|7613.5|7612.5|7615.2|7614.2|7617.7|7616.7|7613|7612|179
1697447700000|2023-10-16 09:15:00|7615.5|7614.5|7620.5|7619.5|7622.2|7621.2|7615.2|7614.2|326
1697448000000|2023-10-16 09:20:00|7621|7620|7619.2|7618.2|7622|7621|7616.7|7615.7|285
1697448300000|2023-10-16 09:25:00|7619|7618|7616.2|7615.2|7620.5|7619.5|7615|7614|273
1697448600000|2023-10-16 09:30:00|7616.5|7615.5|7620.2|7619.2|7621.5|7620.5|7616|7615|401
1697448900000|2023-10-16 09:35:00|7620|7619|7623.2|7622.2|7624.5|7623.5|7619.7|7618.7|316
1697449200000|2023-10-16 09:40:00|7623.5|7622.5|7620.5|7619.5|7624|7623|7618.7|7617.7|197
1697449500000|2023-10-16 09:45:00|7620.2|7619.2|7621.2|7620.2|7625.2|7624.2|7619.5|7618.5|169
1697449800000|2023-10-16 09:50:00|7621.5|7620.5|7625.7|7624.7|7626.7|7625.7|7620.7|7619.7|265
1697450100000|2023-10-16 09:55:00|7626|7625|7629.5|7628.5|7629.5|7628.5|7624.5|7623.5|254
1697450400000|2023-10-16 10:00:00|7629.2|7628.2|7627.2|7626.2|7630.2|7629.2|7626.7|7625.7|478
1697450700000|2023-10-16 10:05:00|7627.5|7626.5|7625.7|7624.7|7629.2|7628.2|7622.5|7621.5|385
1697451000000|2023-10-16 10:10:00|7625.5|7624.5|7627.2|7626.2|7629.7|7628.7|7625|7624|288
1697451300000|2023-10-16 10:15:00|7627.5|7626.5|7632.5|7631.5|7632.7|7631.7|7627.2|7626.2|332
1697451600000|2023-10-16 10:20:00|7632.7|7631.7|7629.5|7628.5|7634.7|7633.7|7629|7628|277
1697451900000|2023-10-16 10:25:00|7629.2|7628.2|7629.5|7628.5|7632.2|7631.2|7627.5|7626.5|250
1697452200000|2023-10-16 10:30:00|7629.2|7628.2|7633.7|7632.7|7634.2|7633.2|7628|7627|275
1697452500000|2023-10-16 10:35:00|7633.5|7632.5|7632.7|7631.7|7634.5|7633.5|7630.2|7629.2|240
1697452800000|2023-10-16 10:40:00|7633|7632|7633|7632|7634.7|7633.7|7632|7631|523
1697453100000|2023-10-16 10:45:00|7631.2|7630.2|7632.7|7631.7|7634.2|7633.2|7631|7630|267
1697453400000|2023-10-16 10:50:00|7633|7632|7635.7|7634.7|7636|7635|7631.2|7630.2|180
1697453700000|2023-10-16 10:55:00|7635.5|7634.5|7639|7638|7639.2|7638.2|7634.7|7633.7|401
1697454000000|2023-10-16 11:00:00|7638.2|7637.2|7633.2|7632.2|7639|7638|7632.5|7631.5|407
1697454300000|2023-10-16 11:05:00|7633|7632|7628|7627|7634.2|7633.2|7628|7627|419
1697454600000|2023-10-16 11:10:00|7627.7|7626.7|7633.5|7632.5|7633.7|7632.7|7627|7626|906
1697454900000|2023-10-16 11:15:00|7633.7|7632.7|7630|7629|7635.5|7634.5|7629|7628|243
1697455200000|2023-10-16 11:20:00|7629.7|7628.7|7633.5|7632.5|7633.7|7632.7|7628.7|7627.7|297
1697455500000|2023-10-16 11:25:00|7633.7|7632.7|7628|7627|7634.5|7633.5|7627.5|7626.5|339
1697455800000|2023-10-16 11:30:00|7628.2|7627.2|7625.5|7624.5|7630.5|7629.5|7625.5|7624.5|171
1697456100000|2023-10-16 11:35:00|7625.7|7624.7|7629|7628|7629|7628|7625|7624|100
1697456400000|2023-10-16 11:40:00|7628.4|7627.4|7630.9|7629.9|7631.1|7630.1|7627.9|7626.9|233
1697456700000|2023-10-16 11:45:00|7631.1|7630.1|7629.1|7628.1|7631.9|7630.9|7627.4|7626.4|165
1697457000000|2023-10-16 11:50:00|7628.9|7627.9|7626.6|7625.6|7632.4|7631.4|7626.6|7625.6|157
1697457300000|2023-10-16 11:55:00|7626.9|7625.9|7623.9|7622.9|7627.6|7626.6|7621.4|7620.4|312
1697457600000|2023-10-16 12:00:00|7624.1|7623.1|7625.1|7624.1|7625.9|7624.9|7622.4|7621.4|183
1697457900000|2023-10-16 12:05:00|7624.9|7623.9|7621.9|7620.9|7626.4|7625.4|7620.6|7619.6|173
1697458200000|2023-10-16 12:10:00|7622.4|7621.4|7622.6|7621.6|7624.4|7623.4|7620.4|7619.4|307
1697458500000|2023-10-16 12:15:00|7622.9|7621.9|7628.9|7627.9|7628.9|7627.9|7622.6|7621.6|300
1697458800000|2023-10-16 12:20:00|7629.1|7628.1|7624.4|7623.4|7630.9|7629.9|7623.9|7622.9|367
1697459100000|2023-10-16 12:25:00|7624.6|7623.6|7624.6|7623.6|7625.9|7624.9|7621.6|7620.6|246
1697459400000|2023-10-16 12:30:00|7624.9|7623.9|7631.4|7630.4|7632.4|7631.4|7624.9|7623.9|502
1697459700000|2023-10-16 12:35:00|7631.1|7630.1|7634.6|7633.6|7635.1|7634.1|7629.4|7628.4|284
1697460000000|2023-10-16 12:40:00|7634.4|7633.4|7631.1|7630.1|7634.9|7633.9|7629.4|7628.4|352
1697460300000|2023-10-16 12:45:00|7631.4|7630.4|7633.9|7632.9|7635.4|7634.4|7631.1|7630.1|325
1697460600000|2023-10-16 12:50:00|7634.4|7633.4|7632.6|7631.6|7636.9|7635.9|7631.4|7630.4|404
1697460900000|2023-10-16 12:55:00|7632.9|7631.9|7632.4|7631.4|7636.4|7635.4|7632.4|7631.4|290
1697461200000|2023-10-16 13:00:00|7632.9|7631.9|7630.6|7629.6|7635.1|7634.1|7630.4|7629.4|435
1697461500000|2023-10-16 13:05:00|7630.4|7629.4|7629.4|7628.4|7631.6|7630.6|7628.9|7627.9|295
1697461800000|2023-10-16 13:10:00|7629.6|7628.6|7625.9|7624.9|7629.9|7628.9|7624.6|7623.6|281
1697462100000|2023-10-16 13:15:00|7626.1|7625.1|7628.9|7627.9|7629.4|7628.4|7625.9|7624.9|269
1697462400000|2023-10-16 13:20:00|7628.6|7627.6|7626.9|7625.9|7628.6|7627.6|7622.9|7621.9|376
1697462700000|2023-10-16 13:25:00|7627.1|7626.1|7619.4|7618.4|7627.1|7626.1|7619.4|7618.4|305
1697463000000|2023-10-16 13:30:00|7618.6|7617.6|7624.1|7623.1|7624.4|7623.4|7617.6|7616.6|1097
1697463300000|2023-10-16 13:35:00|7623.9|7622.9|7617.4|7616.4|7623.9|7622.9|7615.6|7614.6|545
1697463600000|2023-10-16 13:40:00|7617.6|7616.6|7612.1|7611.1|7617.6|7616.6|7607.6|7606.6|673
1697463900000|2023-10-16 13:45:00|7612.4|7611.4|7617.4|7616.4|7622.1|7621.1|7612.1|7611.1|539
1697464200000|2023-10-16 13:50:00|7617.6|7616.6|7623.6|7622.6|7624.9|7623.9|7616.6|7615.6|687
1697464500000|2023-10-16 13:55:00|7623.9|7622.9|7615.1|7614.1|7623.9|7622.9|7613.1|7612.1|437
1697464800000|2023-10-16 14:00:00|7615.4|7614.4|7616.9|7615.9|7620.4|7619.4|7612.1|7611.1|750
1697465100000|2023-10-16 14:05:00|7617.1|7616.1|7616.6|7615.6|7617.4|7616.4|7609.1|7608.1|499
1697465400000|2023-10-16 14:10:00|7617.2|7616.2|7628.5|7627.5|7628.7|7627.7|7617.2|7616.2|426
1697465700000|2023-10-16 14:15:00|7629|7628|7632.7|7631.7|7634.5|7633.5|7628|7627|722
1697466000000|2023-10-16 14:20:00|7633|7632|7634|7633|7634|7633|7629.5|7628.5|585
1697466300000|2023-10-16 14:25:00|7634.2|7633.2|7635|7634|7636.5|7635.5|7631|7630|425
1697466600000|2023-10-16 14:30:00|7635.2|7634.2|7639.5|7638.5|7641.7|7640.7|7634|7633|1024
1697466900000|2023-10-16 14:35:00|7639.7|7638.7|7641.2|7640.2|7643.5|7642.5|7638.2|7637.2|788
1697467200000|2023-10-16 14:40:00|7641.5|7640.5|7645|7644|7645|7644|7638.2|7637.2|702
1697467500000|2023-10-16 14:45:00|7644.5|7643.5|7647.7|7646.7|7648.5|7647.5|7644|7643|513
1697467800000|2023-10-16 14:50:00|7647.5|7646.5|7651|7650|7652|7651|7645.5|7644.5|630
1697468100000|2023-10-16 14:55:00|7651.2|7650.2|7649.2|7648.2|7651.2|7650.2|7647.7|7646.7|496
1697468400000|2023-10-16 15:00:00|7649.5|7648.5|7647|7646|7652.2|7651.2|7646.5|7645.5|761
1697468700000|2023-10-16 15:05:00|7647.2|7646.2|7642.2|7641.2|7647.7|7646.7|7641.7|7640.7|673
1697469000000|2023-10-16 15:10:00|7642.5|7641.5|7628.7|7627.7|7643.5|7642.5|7628.5|7627.5|964
1697469300000|2023-10-16 15:15:00|7629|7628|7630.7|7629.7|7631.5|7630.5|7628.5|7627.5|653
1697469600000|2023-10-16 15:20:00|7630.5|7629.5|7638|7637|7640|7639|7630|7629|1174
1697469900000|2023-10-16 15:25:00|7637.5|7636.5|7637.5|7635.5|7640|7639|7636|7635|3430
1697470200000|2023-10-16 15:30:00|7637.7|7635.7|7632|7630|7638.5|7636.5|7629.5|7627.5|5191
1697470500000|2023-10-16 15:35:00|7632.2|7630.2|7629.7|7627.7|7633|7631|7629.7|7627.7|1712
1697470800000|2023-10-16 15:40:00|7630|7628|7630.5|7628.5|7632.5|7630.5|7628.7|7626.7|541
1697471100000|2023-10-16 15:45:00|7630|7628|7627|7625|7630|7628|7626.5|7624.5|338
1697471400000|2023-10-16 15:50:00|7627.2|7625.2|7627.5|7625.5|7628.7|7626.7|7626.2|7624.2|197
1697471700000|2023-10-16 15:55:00|7627.7|7625.7|7630.5|7628.5|7630.5|7628.5|7627.2|7625.2|241
1697472000000|2023-10-16 16:00:00|7630.7|7628.7|7630.5|7628.5|7631.5|7629.5|7629|7627|100
1697472300000|2023-10-16 16:05:00|7630.7|7628.7|7636|7634|7636|7634|7630.7|7628.7|226
1697472600000|2023-10-16 16:10:00|7636.2|7634.2|7632|7630|7636.2|7634.2|7630.2|7628.2|211
1697472900000|2023-10-16 16:15:00|7631.7|7629.7|7632.7|7630.7|7633.5|7631.5|7631.2|7629.2|173
1697473200000|2023-10-16 16:20:00|7632.5|7630.5|7630.5|7628.5|7633|7631|7630|7628|73
1697473500000|2023-10-16 16:25:00|7630.2|7628.2|7631.5|7629.5|7632|7630|7629.5|7627.5|158
1697473800000|2023-10-16 16:30:00|7631.2|7629.2|7630.7|7628.7|7634.5|7632.5|7630.2|7628.2|150
1697474100000|2023-10-16 16:35:00|7630.2|7628.2|7631|7629|7632.2|7630.2|7628.7|7626.7|122
1697474400000|2023-10-16 16:40:00|7630.7|7628.7|7633|7631|7633.7|7631.7|7630.5|7628.5|56
1697474700000|2023-10-16 16:45:00|7633.2|7631.2|7635.2|7633.2|7636.5|7634.5|7633|7631|66
1697475000000|2023-10-16 16:50:00|7635|7633|7634.2|7632.2|7637|7635|7633.5|7631.5|110
1697475300000|2023-10-16 16:55:00|7634.5|7632.5|7634.5|7632.5|7634.7|7632.7|7631.5|7629.5|82
1697475600000|2023-10-16 17:00:00|7634.2|7632.2|7639.5|7637.5|7639.5|7637.5|7634|7632|77
1697475900000|2023-10-16 17:05:00|7639|7637|7639.7|7637.7|7640.5|7638.5|7639|7637|77
1697476200000|2023-10-16 17:10:00|7639.5|7637.5|7640.2|7638.2|7642.5|7640.5|7639.2|7637.2|101
1697476500000|2023-10-16 17:15:00|7640.5|7638.5|7635.5|7633.5|7640.7|7638.7|7635.2|7633.2|58
1697476800000|2023-10-16 17:20:00|7635.2|7633.2|7625.2|7623.2|7635.2|7633.2|7624.2|7622.2|252
1697477100000|2023-10-16 17:25:00|7625|7623|7630.5|7628.5|7630.5|7628.5|7619.5|7617.5|238
1697477400000|2023-10-16 17:30:00|7630.7|7628.7|7629|7627|7631|7629|7628.7|7626.7|49
1697477700000|2023-10-16 17:35:00|7628.7|7626.7|7635|7633|7635|7633|7628.7|7626.7|57
1697478000000|2023-10-16 17:40:00|7635.2|7633.2|7639.5|7637.5|7640.7|7638.7|7634.5|7632.5|83
1697478300000|2023-10-16 17:45:00|7639.7|7637.7|7637.5|7635.5|7640.2|7638.2|7636.2|7634.2|96
1697478600000|2023-10-16 17:50:00|7637.2|7635.2|7638.2|7636.2|7638.5|7636.5|7636.5|7634.5|67
1697478900000|2023-10-16 17:55:00|7638.5|7636.5|7637.2|7635.2|7640|7638|7636.5|7634.5|49
1697479200000|2023-10-16 18:00:00|7637.5|7635.5|7635.2|7633.2|7638|7636|7633.5|7631.5|107
1697479500000|2023-10-16 18:05:00|7635.5|7633.5|7635.5|7633.5|7636.2|7634.2|7634.2|7632.2|36
1697479800000|2023-10-16 18:10:00|7635.2|7633.2|7635.2|7633.2|7637|7635|7634.2|7632.2|60
1697480100000|2023-10-16 18:15:00|7635.5|7633.5|7635.2|7633.2|7636.5|7634.5|7633.7|7631.7|42
1697480400000|2023-10-16 18:20:00|7635.5|7633.5|7631.7|7629.7|7635.5|7633.5|7630.7|7628.7|22
1697480700000|2023-10-16 18:25:00|7631.5|7629.5|7629.7|7627.7|7633.2|7631.2|7629.5|7627.5|68
1697481000000|2023-10-16 18:30:00|7630|7628|7631.2|7629.2|7631.7|7629.7|7628.2|7626.2|53
1697481300000|2023-10-16 18:35:00|7631|7629|7629.7|7627.7|7631.7|7629.7|7626.5|7624.5|86
1697481600000|2023-10-16 18:40:00|7630|7628|7631.2|7629.2|7631.5|7629.5|7629.2|7627.2|32
1697481900000|2023-10-16 18:45:00|7631|7629|7628.5|7626.5|7631.5|7629.5|7628.5|7626.5|45
1697482200000|2023-10-16 18:50:00|7628.7|7626.7|7631.7|7629.7|7631.7|7629.7|7628.5|7626.5|49
1697482500000|2023-10-16 18:55:00|7631.5|7629.5|7634.7|7632.7|7635|7633|7631.2|7629.2|112
1697482800000|2023-10-16 19:00:00|7635|7633|7635|7633|7635|7633|7633|7631|112
1697483100000|2023-10-16 19:05:00|7635.2|7633.2|7637.2|7635.2|7638|7636|7635.2|7633.2|92
1697483400000|2023-10-16 19:10:00|7637.5|7635.5|7636.7|7634.7|7640|7638|7636.5|7634.5|120
1697483700000|2023-10-16 19:15:00|7636.5|7634.5|7636.5|7634.5|7640.5|7638.5|7636|7634|213
1697484000000|2023-10-16 19:20:00|7636.7|7634.7|7639.2|7637.2|7640|7638|7636.7|7634.7|70
1697484300000|2023-10-16 19:25:00|7639|7637|7640.5|7638.5|7640.5|7638.5|7638|7636|51
1697484600000|2023-10-16 19:30:00|7640.2|7638.2|7637.2|7635.2|7641|7639|7636.5|7634.5|111
1697484900000|2023-10-16 19:35:00|7637|7635|7638|7636|7638.7|7636.7|7637|7635|63
1697485200000|2023-10-16 19:40:00|7638.2|7636.2|7639|7637|7640|7638|7637.5|7635.5|147
1697485500000|2023-10-16 19:45:00|7639.2|7637.2|7639.2|7637.2|7640|7638|7638|7636|101
1697485800000|2023-10-16 19:50:00|7639|7637|7641.7|7639.7|7641.7|7639.7|7637.5|7635.5|218
1697486100000|2023-10-16 19:55:00|7642|7640|7643.2|7639.2|7646.2|7644.2|7640.5|7638.2|947
1697486400000|2023-10-16 20:00:00|7645|7641|7646|7642|7646|7642|7641.4|7637.4|0
1697486700000|2023-10-16 20:05:00|7646.1|7642.1|7646.7|7642.7|7647.9|7643.9|7645.9|7641.9|0
1697487000000|2023-10-16 20:10:00|7646.5|7642.5|7647.4|7643.4|7648.3|7644.3|7646.1|7642.1|0
1697487300000|2023-10-16 20:15:00|7647.5|7643.5|7647.3|7643.3|7648|7644|7647.1|7643.1|0
1697487600000|2023-10-16 20:20:00|7647.4|7643.4|7648.8|7644.8|7648.8|7644.8|7647.3|7643.3|0
1697487900000|2023-10-16 20:25:00|7648.7|7644.7|7649.1|7645.1|7649.1|7645.1|7648.2|7644.2|0
1697488200000|2023-10-16 20:30:00|7649|7645|7647.2|7643.2|7649.1|7645.1|7647.2|7643.2|0
1697488500000|2023-10-16 20:35:00|7647.1|7643.1|7647.3|7643.3|7647.3|7643.3|7646.3|7642.3|0
1697488800000|2023-10-16 20:40:00|7647.4|7643.4|7646.9|7642.9|7647.4|7643.4|7646.9|7642.9|0
1697489100000|2023-10-16 20:45:00|7646.8|7642.8|7646.9|7642.9|7647.2|7643.2|7646.5|7642.5|0
1697489400000|2023-10-16 20:50:00|7646.8|7642.8|7648.9|7644.9|7648.9|7644.9|7646.5|7642.5|0
1697489700000|2023-10-16 20:55:00|7648.8|7644.8|7647.8|7643.8|7649.3|7645.3|7647.7|7643.7|0
1697490000000|2023-10-16 21:00:00|7647.9|7643.9|7647.5|7643.5|7648.6|7644.6|7647.5|7643.5|0
1697490300000|2023-10-16 21:05:00|7647.6|7643.6|7648.7|7644.7|7648.8|7644.8|7647.6|7643.6|0
1697490600000|2023-10-16 21:10:00|7648.5|7644.5|7648.5|7644.5|7648.7|7644.7|7648.2|7644.2|0
1697490900000|2023-10-16 21:15:00|7648.4|7644.4|7648.9|7644.9|7648.9|7644.9|7648.1|7644.1|0
1697491200000|2023-10-16 21:20:00|7648.8|7644.8|7648.7|7644.7|7648.8|7644.8|7648.4|7644.4|0
1697491500000|2023-10-16 21:25:00|7648.5|7644.5|7648.3|7644.3|7648.6|7644.6|7648.3|7644.3|0
1697491800000|2023-10-16 21:30:00|7648.4|7644.4|7648.6|7644.6|7648.6|7644.6|7648.4|7644.4|0
1697492100000|2023-10-16 21:35:00|7648.5|7644.5|7648.4|7644.4|7648.6|7644.6|7648.4|7644.4|0
1697492400000|2023-10-16 21:40:00|7648.3|7644.3|7648.2|7644.2|7648.6|7644.6|7648.2|7644.2|0
1697492700000|2023-10-16 21:45:00|7648.3|7644.3|7648.4|7644.4|7648.5|7644.5|7648.2|7644.2|0
1697493000000|2023-10-16 21:50:00|7648.3|7644.3|7648.2|7644.2|7648.4|7644.4|7648.1|7644.1|0
1697493300000|2023-10-16 21:55:00|7648.1|7644.1|7648.1|7644.1|7648.2|7644.2|7647.8|7643.8|0
1697493600000|2023-10-16 22:00:00|7648|7644|7646.9|7642.9|7648.1|7644.1|7646.2|7642.2|0
1697493900000|2023-10-16 22:05:00|7646.8|7642.8|7645.6|7641.6|7646.8|7642.8|7645.4|7641.4|0
1697494200000|2023-10-16 22:10:00|7645.7|7641.7|7645.9|7641.9|7646.3|7642.3|7645.6|7641.6|0
1697494500000|2023-10-16 22:15:00|7646|7642|7645.3|7641.3|7646.2|7642.2|7644.4|7640.4|0
1697494800000|2023-10-16 22:20:00|7645.2|7641.2|7646.1|7642.1|7646.4|7642.4|7645|7641|0
1697495100000|2023-10-16 22:25:00|7646|7642|7645.5|7641.5|7646|7642|7645.2|7641.2|0
1697495400000|2023-10-16 22:30:00|7645.6|7641.6|7645.5|7641.5|7645.8|7641.8|7645.3|7641.3|0
1697495700000|2023-10-16 22:35:00|7645.6|7641.6|7645.4|7641.4|7646.1|7642.1|7645.2|7641.2|0
1697496000000|2023-10-16 22:40:00|7645.5|7641.5|7645.2|7641.2|7645.7|7641.7|7645.2|7641.2|0
1697496300000|2023-10-16 22:45:00|7645.1|7641.1|7643.3|7639.3|7645.1|7641.1|7643.3|7639.3|0
1697496600000|2023-10-16 22:50:00|7643.2|7639.2|7642.7|7638.7|7643.3|7639.3|7642.7|7638.7|0
1697496900000|2023-10-16 22:55:00|7642.8|7638.8|7642.7|7638.7|7643|7639|7642.3|7638.3|0
1697497200000|2023-10-16 23:00:00|7642.8|7638.8|7642.3|7638.3|7643|7639|7642.3|7638.3|0
1697497500000|2023-10-16 23:05:00|7642.4|7638.4|7640.3|7636.3|7642.6|7638.6|7639.9|7635.9|0
1697497800000|2023-10-16 23:10:00|7640.4|7636.4|7641.6|7637.6|7642.1|7638.1|7640.3|7636.3|0
1697498100000|2023-10-16 23:15:00|7641.5|7637.5|7640.1|7636.1|7641.6|7637.6|7639.3|7635.3|0
1697498400000|2023-10-16 23:20:00|7640|7636|7641.3|7637.3|7641.6|7637.6|7639.7|7635.7|0
1697498700000|2023-10-16 23:25:00|7641.4|7637.4|7642.1|7638.1|7642.6|7638.6|7641.3|7637.3|0
1697499000000|2023-10-16 23:30:00|7642|7638|7643.2|7639.2|7643.4|7639.4|7642|7638|0
1697499300000|2023-10-16 23:35:00|7643.4|7639.4|7643.5|7639.5|7643.8|7639.8|7643.2|7639.2|0
1697499600000|2023-10-16 23:40:00|7643.6|7639.6|7643.4|7639.4|7643.8|7639.8|7643.1|7639.1|0
1697499900000|2023-10-16 23:45:00|7643.3|7639.3|7643.4|7639.4|7643.7|7639.7|7643.1|7639.1|0
1697500200000|2023-10-16 23:50:00|7643.3|7639.3|7645.5|7641.5|7646.1|7642.1|7643.1|7639.1|0
1697500500000|2023-10-16 23:55:00|7645.4|7641.4|7644|7640|7645.9|7641.9|7644|7640|0
1697500800000|2023-10-17 00:00:00|7644.1|7640.1|7639.7|7636.7|7644.5|7640.5|7639|7636|234
1697501100000|2023-10-17 00:05:00|7640.2|7637.2|7641.2|7638.2|7643.5|7640.5|7639|7636|92
1697501400000|2023-10-17 00:10:00|7641.5|7638.5|7640.7|7637.7|7643.2|7640.2|7640.7|7637.7|37
1697501700000|2023-10-17 00:15:00|7641|7638|7644.2|7641.2|7647.5|7644.5|7641|7638|116
1697502000000|2023-10-17 00:20:00|7644|7641|7646.7|7643.7|7646.7|7643.7|7641.7|7638.7|29
1697502300000|2023-10-17 00:25:00|7646.5|7643.5|7648.2|7645.2|7649.2|7646.2|7646.2|7643.2|34
1697502600000|2023-10-17 00:30:00|7648.5|7645.5|7645.2|7642.2|7649|7646|7645.2|7642.2|30
1697502900000|2023-10-17 00:35:00|7645.5|7642.5|7643.7|7640.7|7646.2|7643.2|7642.7|7639.7|55
1697503200000|2023-10-17 00:40:00|7643.5|7640.5|7644.7|7641.7|7645.2|7642.2|7642.7|7639.7|30
1697503500000|2023-10-17 00:45:00|7645|7642|7645|7642|7645.2|7642.2|7643|7640|23
1697503800000|2023-10-17 00:50:00|7645.2|7642.2|7642.7|7639.7|7645.2|7642.2|7642|7639|6
1697504100000|2023-10-17 00:55:00|7642.5|7639.5|7645.7|7642.7|7645.7|7642.7|7642.5|7639.5|13
1697504400000|2023-10-17 01:00:00|7645.5|7642.5|7642.5|7639.5|7645.5|7642.5|7641.7|7638.7|10
1697504700000|2023-10-17 01:05:00|7642.7|7639.7|7640|7637|7643.5|7640.5|7640|7637|3
1697505000000|2023-10-17 01:10:00|7640.2|7637.2|7640.5|7637.5|7641|7638|7639.7|7636.7|2
1697505300000|2023-10-17 01:15:00|7640.7|7637.7|7638.5|7635.5|7640.7|7637.7|7638|7635|6
1697505600000|2023-10-17 01:20:00|7638.7|7635.7|7638|7635|7639.2|7636.2|7638|7635|9
1697505900000|2023-10-17 01:25:00|7638.2|7635.2|7635.5|7632.5|7638.5|7635.5|7635|7632|10
1697506200000|2023-10-17 01:30:00|7635.2|7632.2|7635|7632|7637|7634|7634.5|7631.5|16
1697506500000|2023-10-17 01:35:00|7635.2|7632.2|7635|7632|7636.2|7633.2|7634.5|7631.5|2
1697506800000|2023-10-17 01:40:00|7635.2|7632.2|7635.5|7632.5|7635.5|7632.5|7634.5|7631.5|2
1697507100000|2023-10-17 01:45:00|7635.7|7632.7|7635.5|7632.5|7635.7|7632.7|7634.5|7631.5|5
1697507400000|2023-10-17 01:50:00|7635.7|7632.7|7635.5|7632.5|7635.7|7632.7|7635|7632|3
1697507700000|2023-10-17 01:55:00|7635|7632|7634.5|7631.5|7635.7|7632.7|7634|7631|6
1697508000000|2023-10-17 02:00:00|7634.2|7631.2|7632.7|7629.7|7634.5|7631.5|7632.2|7629.2|8
1697508300000|2023-10-17 02:05:00|7632.5|7629.5|7631.2|7628.2|7633.5|7630.5|7631.2|7628.2|33
1697508600000|2023-10-17 02:10:00|7631.5|7628.5|7634.7|7631.7|7635.2|7632.2|7631.2|7628.2|14
1697508900000|2023-10-17 02:15:00|7634.5|7631.5|7631.7|7628.7|7635|7632|7631.7|7628.7|8
1697509200000|2023-10-17 02:20:00|7632|7629|7631.5|7628.5|7632.2|7629.2|7631|7628|9
1697509500000|2023-10-17 02:25:00|7631.2|7628.2|7631.5|7628.5|7632.2|7629.2|7631|7628|3
1697509800000|2023-10-17 02:30:00|7631.2|7628.2|7631.5|7628.5|7632.2|7629.2|7630.7|7627.7|12
1697510100000|2023-10-17 02:35:00|7631.2|7628.2|7632|7629|7633|7630|7631|7628|23
1697510400000|2023-10-17 02:40:00|7632.2|7629.2|7632.5|7629.5|7632.7|7629.7|7632|7629|1
1697510700000|2023-10-17 02:45:00|7632.2|7629.2|7631.5|7628.5|7632.5|7629.5|7631.2|7628.2|7
1697511000000|2023-10-17 02:50:00|7631.2|7628.2|7632|7629|7632.2|7629.2|7631.2|7628.2|1
1697511300000|2023-10-17 02:55:00|7631.7|7628.7|7631.5|7628.5|7632|7629|7631|7628|4
1697511600000|2023-10-17 03:00:00|7631.2|7628.2|7631.7|7628.7|7631.7|7628.7|7631|7628|3
1697511900000|2023-10-17 03:05:00|7631.5|7628.5|7633.2|7630.2|7633.7|7630.7|7631.5|7628.5|10
1697512200000|2023-10-17 03:10:00|7633|7630|7634|7631|7634.2|7631.2|7633|7630|9
1697512500000|2023-10-17 03:15:00|7633.7|7630.7|7637.5|7634.5|7637.5|7634.5|7633.7|7630.7|8
1697512800000|2023-10-17 03:20:00|7638|7635|7635|7632|7638|7635|7635|7632|3
1697513100000|2023-10-17 03:25:00|7634.7|7631.7|7635.5|7632.5|7635.5|7632.5|7634.2|7631.2|5
1697513400000|2023-10-17 03:30:00|7635.2|7632.2|7637|7634|7637|7634|7634.5|7631.5|7
1697513700000|2023-10-17 03:35:00|7637.2|7634.2|7638|7635|7640|7637|7636.2|7633.2|23
1697514000000|2023-10-17 03:40:00|7637.7|7634.7|7635|7632|7637.7|7634.7|7634.2|7631.2|21
1697514300000|2023-10-17 03:45:00|7634.7|7631.7|7632.2|7629.2|7634.7|7631.7|7630.7|7627.7|23
1697514600000|2023-10-17 03:50:00|7632.7|7629.7|7631.7|7628.7|7633|7630|7631.7|7628.7|2
1697514900000|2023-10-17 03:55:00|7632|7629|7633.7|7630.7|7633.7|7630.7|7631.5|7628.5|4
1697515200000|2023-10-17 04:00:00|7633.5|7630.5|7632.2|7629.2|7633.7|7630.7|7632|7629|11
1697515500000|2023-10-17 04:05:00|7632|7629|7632|7629|7634|7631|7631.5|7628.5|13
1697515800000|2023-10-17 04:10:00|7632.2|7629.2|7631.5|7628.5|7632.5|7629.5|7631|7628|4
1697516100000|2023-10-17 04:15:00|7631.7|7628.7|7632.2|7629.2|7633|7630|7631|7628|4
1697516400000|2023-10-17 04:20:00|7632|7629|7632.5|7629.5|7632.7|7629.7|7632|7629|1
1697516700000|2023-10-17 04:25:00|7632.2|7629.2|7633|7630|7633.2|7630.2|7632.2|7629.2|7
1697517000000|2023-10-17 04:30:00|7633.2|7630.2|7633|7630|7633.5|7630.5|7632|7629|6
1697517300000|2023-10-17 04:35:00|7633.2|7630.2|7634.7|7631.7|7635.5|7632.5|7633|7630|20
1697517600000|2023-10-17 04:40:00|7635|7632|7635|7632|7635.5|7632.5|7634.2|7631.2|14
1697517900000|2023-10-17 04:45:00|7634.7|7631.7|7633.7|7630.7|7634.7|7631.7|7633|7630|8
1697518200000|2023-10-17 04:50:00|7634|7631|7633.5|7630.5|7634|7631|7633.2|7630.2|6
1697518500000|2023-10-17 04:55:00|7633|7630|7632|7629|7633|7630|7631.7|7628.7|16
1697518800000|2023-10-17 05:00:00|7631.7|7628.7|7630.5|7627.5|7631.7|7628.7|7629.2|7626.2|11
1697519100000|2023-10-17 05:05:00|7630.7|7627.7|7632.7|7629.7|7633|7630|7630.7|7627.7|4
1697519400000|2023-10-17 05:10:00|7633.2|7630.2|7631.7|7628.7|7634.2|7631.2|7631.7|7628.7|72
1697519700000|2023-10-17 05:15:00|7631.5|7628.5|7631.7|7628.7|7633.5|7630.5|7631.2|7628.2|113
1697520000000|2023-10-17 05:20:00|7631.5|7628.5|7631.7|7628.7|7632.2|7629.2|7630|7627|25
1697520300000|2023-10-17 05:25:00|7631.5|7628.5|7631.2|7628.2|7632.2|7629.2|7630.2|7627.2|26
1697520600000|2023-10-17 05:30:00|7630.7|7627.7|7629.7|7626.7|7631.5|7628.5|7629.5|7626.5|45
1697520900000|2023-10-17 05:35:00|7630|7627|7629.7|7626.7|7630.7|7627.7|7629.5|7626.5|34
1697521200000|2023-10-17 05:40:00|7630|7627|7630.2|7627.2|7631.2|7628.2|7629.7|7626.7|18
1697521500000|2023-10-17 05:45:00|7630|7627|7631.7|7628.7|7632.2|7629.2|7630|7627|34
1697521800000|2023-10-17 05:50:00|7632|7629|7634.5|7631.5|7634.5|7631.5|7631.5|7628.5|42
1697522100000|2023-10-17 05:55:00|7634.2|7631.2|7634.5|7631.5|7635.7|7632.7|7633.7|7630.7|35
1697522400000|2023-10-17 06:00:00|7634.2|7631.2|7633.7|7631.7|7637.7|7635.7|7626.7|7624.5|247
1697522700000|2023-10-17 06:05:00|7633.2|7631.2|7635.2|7633.2|7636.7|7634.7|7631.7|7629.7|93
1697523000000|2023-10-17 06:10:00|7634.7|7632.7|7633|7631|7635.2|7633.2|7632|7630|98
1697523300000|2023-10-17 06:15:00|7633.2|7631.2|7625.5|7623.5|7634|7632|7625|7623|139
1697523600000|2023-10-17 06:20:00|7625.7|7623.7|7624.7|7622.7|7627.7|7625.7|7624|7622|75
1697523900000|2023-10-17 06:25:00|7625|7623|7625|7623|7625.7|7623.7|7623|7621|112
1697524200000|2023-10-17 06:30:00|7624.5|7622.5|7623.2|7621.2|7628.5|7626.5|7622|7620|148
1697524500000|2023-10-17 06:35:00|7623.5|7621.5|7626.2|7624.2|7626.7|7624.7|7623.5|7621.5|91
1697524800000|2023-10-17 06:40:00|7626.5|7624.5|7629.5|7627.5|7631|7629|7625.5|7623.5|198
1697525100000|2023-10-17 06:45:00|7629|7627|7628.7|7626.7|7630.2|7628.2|7625.7|7623.7|128
1697525400000|2023-10-17 06:50:00|7628.5|7626.5|7624.7|7622.7|7629.5|7627.5|7624|7622|139
1697525700000|2023-10-17 06:55:00|7625|7623|7621|7619|7626.7|7624.7|7620|7618|313
1697526000000|2023-10-17 07:00:00|7620.5|7619.5|7628.7|7627.7|7629.7|7628.7|7618.2|7617.2|2695
1697526300000|2023-10-17 07:05:00|7628.5|7627.5|7647.5|7646.5|7647.7|7646.7|7627.5|7626.5|1089
1697526600000|2023-10-17 07:10:00|7647.2|7646.2|7656|7655|7657.2|7656.2|7644.2|7643.2|939
1697526900000|2023-10-17 07:15:00|7656.2|7655.2|7652.2|7651.2|7657.5|7656.5|7650.5|7649.5|572
1697527200000|2023-10-17 07:20:00|7652.5|7651.5|7651.2|7650.2|7657.2|7656.2|7651|7650|527
1697527500000|2023-10-17 07:25:00|7651|7650|7647.5|7646.5|7652.5|7651.5|7645.5|7644.5|432
1697527800000|2023-10-17 07:30:00|7647.7|7646.7|7656.7|7655.7|7657|7656|7646|7645|662
1697528100000|2023-10-17 07:35:00|7656.5|7655.5|7661.2|7660.2|7662|7661|7654.5|7653.5|591
1697528400000|2023-10-17 07:40:00|7661.9|7660.9|7663.4|7662.4|7666.4|7665.4|7660.7|7659.7|339
1697528700000|2023-10-17 07:45:00|7663.7|7662.7|7666.4|7665.4|7666.4|7665.4|7661.9|7660.9|487
1697529000000|2023-10-17 07:50:00|7666.7|7665.7|7668.7|7667.7|7669.7|7668.7|7663.9|7662.9|488
1697529300000|2023-10-17 07:55:00|7668.4|7667.4|7669.4|7668.4|7671.7|7670.7|7667.2|7666.2|670
1697529600000|2023-10-17 08:00:00|7669.2|7668.2|7675.2|7674.2|7677.2|7676.2|7666.7|7665.7|599
1697529900000|2023-10-17 08:05:00|7674.7|7673.7|7667.4|7666.4|7675.9|7674.9|7664.2|7663.2|373
1697530200000|2023-10-17 08:10:00|7666.9|7665.9|7664.9|7663.9|7670.9|7669.9|7664.2|7663.2|267
1697530500000|2023-10-17 08:15:00|7665.2|7664.2|7661.4|7660.4|7667.2|7666.2|7657.2|7656.2|446
1697530800000|2023-10-17 08:20:00|7661.2|7660.2|7669.4|7668.4|7670.4|7669.4|7661.2|7660.2|279
1697531100000|2023-10-17 08:25:00|7669.2|7668.2|7664.9|7663.9|7670.2|7669.2|7664.2|7663.2|249
1697531400000|2023-10-17 08:30:00|7665.2|7664.2|7661.4|7660.4|7669.4|7668.4|7659.7|7658.7|314
1697531700000|2023-10-17 08:35:00|7661.2|7660.2|7647.7|7646.7|7661.2|7660.2|7646.9|7645.9|347
1697532000000|2023-10-17 08:40:00|7647.2|7646.2|7650.2|7649.2|7650.4|7649.4|7641.2|7640.2|903
1697532300000|2023-10-17 08:45:00|7650.4|7649.4|7656.2|7655.2|7657.9|7656.9|7648.7|7647.7|501
1697532600000|2023-10-17 08:50:00|7655.7|7654.7|7652.4|7651.4|7657.4|7656.4|7652.2|7651.2|449
1697532900000|2023-10-17 08:55:00|7652.7|7651.7|7651.4|7650.4|7655.4|7654.4|7651.2|7650.2|525
1697533200000|2023-10-17 09:00:00|7650.9|7649.9|7657.4|7656.4|7658.7|7657.7|7649.9|7648.9|242
1697533500000|2023-10-17 09:05:00|7657.2|7656.2|7659.4|7658.4|7662.4|7661.4|7655.7|7654.7|346
1697533800000|2023-10-17 09:10:00|7659.7|7658.7|7662.4|7661.4|7664.7|7663.7|7657.9|7656.9|320
1697534100000|2023-10-17 09:15:00|7662.7|7661.7|7667.9|7666.9|7669.2|7668.2|7662.2|7661.2|271
1697534400000|2023-10-17 09:20:00|7667.7|7666.7|7667.9|7666.9|7669.2|7668.2|7663.2|7662.2|261
1697534700000|2023-10-17 09:25:00|7668.2|7667.2|7667.9|7666.9|7671.2|7670.2|7666.4|7665.4|210
1697535000000|2023-10-17 09:30:00|7668.2|7667.2|7666.4|7665.4|7671.4|7670.4|7666.4|7665.4|216
1697535300000|2023-10-17 09:35:00|7666.7|7665.7|7663.9|7662.9|7668.4|7667.4|7663.7|7662.7|158
1697535600000|2023-10-17 09:40:00|7663.7|7662.7|7660.2|7659.2|7665.2|7664.2|7660.2|7659.2|376
1697535900000|2023-10-17 09:45:00|7659.7|7658.7|7657.7|7656.7|7661.2|7660.2|7655.2|7654.2|379
1697536200000|2023-10-17 09:50:00|7657.4|7656.4|7656.9|7655.9|7659.2|7658.2|7654.2|7653.2|366
1697536500000|2023-10-17 09:55:00|7656.7|7655.7|7662.4|7661.4|7662.4|7661.4|7656.7|7655.7|258
1697536800000|2023-10-17 10:00:00|7662.2|7661.2|7660.4|7659.4|7665.4|7664.4|7659.7|7658.7|237
1697537100000|2023-10-17 10:05:00|7660.2|7659.2|7658.9|7657.9|7662.4|7661.4|7658.4|7657.4|229
1697537400000|2023-10-17 10:10:00|7658.7|7657.7|7659.7|7658.7|7662.9|7661.9|7655.7|7654.7|966
1697537700000|2023-10-17 10:15:00|7659.4|7658.4|7653.4|7652.4|7660.4|7659.4|7650.7|7649.7|283
1697538000000|2023-10-17 10:20:00|7653.2|7652.2|7657.7|7656.7|7658.4|7657.4|7651.9|7650.9|260
1697538300000|2023-10-17 10:25:00|7657.4|7656.4|7656.7|7655.7|7660.9|7659.9|7655.4|7654.4|271
1697538600000|2023-10-17 10:30:00|7656.9|7655.9|7660.4|7659.4|7660.4|7659.4|7651.7|7650.7|276
1697538900000|2023-10-17 10:35:00|7660.2|7659.2|7661.7|7660.7|7662.9|7661.9|7658.4|7657.4|223
1697539200000|2023-10-17 10:40:00|7661.2|7660.2|7659.4|7658.4|7661.7|7660.7|7656.4|7655.4|212
1697539500000|2023-10-17 10:45:00|7659.2|7658.2|7662.9|7661.9|7663.7|7662.7|7658.2|7657.2|384
1697539800000|2023-10-17 10:50:00|7663.2|7662.2|7665.4|7664.4|7666.4|7665.4|7662.9|7661.9|269
1697540100000|2023-10-17 10:55:00|7665.7|7664.7|7664.4|7663.4|7667.7|7666.7|7663.7|7662.7|261
1697540400000|2023-10-17 11:00:00|7663.9|7662.9|7664.9|7663.9|7667.9|7666.9|7663.4|7662.4|405
1697540700000|2023-10-17 11:05:00|7664.7|7663.7|7653.9|7652.9|7665.4|7664.4|7653.2|7652.2|418
1697541000000|2023-10-17 11:10:00|7653.7|7652.7|7655.9|7654.9|7656.4|7655.4|7651.7|7650.7|330
1697541300000|2023-10-17 11:15:00|7656.2|7655.2|7653.7|7652.7|7657.7|7656.7|7653.7|7652.7|223
1697541600000|2023-10-17 11:20:00|7653.9|7652.9|7653.7|7652.7|7655.4|7654.4|7650.2|7649.2|305
1697541900000|2023-10-17 11:25:00|7653.4|7652.4|7655.9|7654.9|7657.7|7656.7|7651.4|7650.4|291
1697542200000|2023-10-17 11:30:00|7655.7|7654.7|7657.4|7656.4|7657.7|7656.7|7652.4|7651.4|247
1697542500000|2023-10-17 11:35:00|7656.9|7655.9|7659.4|7658.4|7661.4|7660.4|7656.4|7655.4|285
1697542800000|2023-10-17 11:40:00|7659.5|7658.5|7655.5|7654.5|7660.8|7659.8|7653.3|7652.3|272
1697543100000|2023-10-17 11:45:00|7655.3|7654.3|7659|7658|7659|7658|7653.5|7652.5|177
1697543400000|2023-10-17 11:50:00|7658.8|7657.8|7661.3|7660.3|7661.8|7660.8|7656.3|7655.3|332
1697543700000|2023-10-17 11:55:00|7661|7660|7663.8|7662.8|7664|7663|7659.3|7658.3|184
1697544000000|2023-10-17 12:00:00|7663.3|7662.3|7667|7666|7667.8|7666.8|7662|7661|426
1697544300000|2023-10-17 12:05:00|7666.8|7665.8|7663.3|7662.3|7668.3|7667.3|7660|7659|403
1697544600000|2023-10-17 12:10:00|7663.5|7662.5|7660.3|7659.3|7665|7664|7657.3|7656.3|254
1697544900000|2023-10-17 12:15:00|7660.8|7659.8|7667.8|7666.8|7669|7668|7660.5|7659.5|189
1697545200000|2023-10-17 12:20:00|7667|7666|7663.5|7662.5|7669.8|7668.8|7663.5|7662.5|277
1697545500000|2023-10-17 12:25:00|7663.3|7662.3|7665.5|7664.5|7666|7665|7660.5|7659.5|326
1697545800000|2023-10-17 12:30:00|7663.3|7662.3|7659.8|7658.8|7666.5|7665.5|7657.8|7656.8|881
1697546100000|2023-10-17 12:35:00|7660|7659|7656.5|7655.5|7661.8|7660.8|7656|7655|526
1697546400000|2023-10-17 12:40:00|7656.3|7655.3|7656.3|7655.3|7658.8|7657.8|7653.8|7652.8|225
1697546700000|2023-10-17 12:45:00|7656.8|7655.8|7653|7652|7656.8|7655.8|7648.5|7647.5|384
1697547000000|2023-10-17 12:50:00|7652.8|7651.8|7648|7647|7652.8|7651.8|7645.8|7644.8|287
1697547300000|2023-10-17 12:55:00|7647.8|7646.8|7649.5|7648.5|7651|7650|7644.3|7643.3|334
1697547600000|2023-10-17 13:00:00|7650|7649|7648.3|7647.3|7652.3|7651.3|7646.5|7645.5|1040
1697547900000|2023-10-17 13:05:00|7648|7647|7649.5|7648.5|7651.3|7650.3|7645.3|7644.3|1026
1697548200000|2023-10-17 13:10:00|7649.3|7648.3|7651|7650|7655|7654|7649|7648|409
1697548500000|2023-10-17 13:15:00|7650.8|7649.8|7649.5|7648.5|7651.3|7650.3|7646|7645|689
1697548800000|2023-10-17 13:20:00|7649.3|7648.3|7649.8|7648.8|7650.3|7649.3|7645.5|7644.5|698
1697549100000|2023-10-17 13:25:00|7649.5|7648.5|7642.8|7641.8|7652.3|7651.3|7641.5|7640.5|412
1697549400000|2023-10-17 13:30:00|7642.5|7641.5|7659.8|7658.8|7660|7659|7641.8|7640.8|1063
1697549700000|2023-10-17 13:35:00|7659.3|7658.3|7664.3|7663.3|7664.5|7663.5|7654.3|7653.3|824
1697550000000|2023-10-17 13:40:00|7664.5|7663.5|7659|7658|7668.5|7667.5|7656|7655|966
1697550300000|2023-10-17 13:45:00|7659.5|7658.5|7654|7653|7663.8|7662.8|7653.5|7652.5|733
1697550600000|2023-10-17 13:50:00|7654.3|7653.3|7646.5|7645.5|7656.5|7655.5|7645.8|7644.8|730
1697550900000|2023-10-17 13:55:00|7646.8|7645.8|7651.5|7650.5|7653.5|7652.5|7644|7643|471
1697551200000|2023-10-17 14:00:00|7651.3|7650.3|7647|7646|7654.5|7653.5|7646|7645|524
1697551500000|2023-10-17 14:05:00|7647.3|7646.3|7661.5|7660.5|7662.3|7661.3|7645.8|7644.8|489
1697551800000|2023-10-17 14:10:00|7661|7660|7666.8|7665.8|7667.5|7666.5|7659|7658|820
1697552100000|2023-10-17 14:15:00|7666.3|7665.3|7668.8|7667.8|7671|7670|7666.3|7665.3|653
1697552400000|2023-10-17 14:20:00|7669|7668|7662.3|7661.3|7671|7670|7662.3|7661.3|780
1697552700000|2023-10-17 14:25:00|7662|7661|7664|7663|7664.8|7663.8|7659.8|7658.8|747
1697553000000|2023-10-17 14:30:00|7664.3|7663.3|7671.8|7670.8|7672|7671|7658.8|7657.8|672
1697553300000|2023-10-17 14:35:00|7672.3|7671.3|7680.3|7679.3|7681.3|7680.3|7671|7670|873
1697553600000|2023-10-17 14:40:00|7680|7679|7682.5|7681.5|7684|7683|7678.8|7677.8|996
1697553900000|2023-10-17 14:45:00|7682.8|7681.8|7676.3|7675.3|7684.8|7683.8|7675.8|7674.8|617
1697554200000|2023-10-17 14:50:00|7676.8|7675.8|7673.8|7672.8|7676.8|7675.8|7670.8|7669.8|503
1697554500000|2023-10-17 14:55:00|7674|7673|7680.8|7679.8|7681.3|7680.3|7673.8|7672.8|475
1697554800000|2023-10-17 15:00:00|7681|7680|7682.8|7681.8|7684.3|7683.3|7677.5|7676.5|714
1697555100000|2023-10-17 15:05:00|7683|7682|7676.8|7675.8|7683.5|7682.5|7675.8|7674.8|564
1697555400000|2023-10-17 15:10:00|7677|7676|7680.3|7679.3|7680.3|7679.3|7675.8|7674.8|666
1697555700000|2023-10-17 15:15:00|7680.5|7679.5|7680.3|7679.3|7683.8|7682.8|7677.5|7676.5|935
1697556000000|2023-10-17 15:20:00|7680.5|7679.5|7678.5|7677.5|7681.3|7680.3|7676.8|7675.8|561
1697556300000|2023-10-17 15:25:00|7678.3|7677.3|7680.3|7678.3|7681.8|7680.8|7677.3|7676.3|3035
1697556600000|2023-10-17 15:30:00|7680.8|7678.8|7677.8|7675.8|7683.5|7681.5|7677.8|7675.8|7023
1697556900000|2023-10-17 15:35:00|7678.3|7676.3|7681.8|7679.8|7682.3|7680.3|7676.8|7674.8|2464
1697557200000|2023-10-17 15:40:00|7682|7680|7684.8|7682.8|7686|7684|7681.8|7679.8|692
1697557500000|2023-10-17 15:45:00|7685.3|7683.3|7687.5|7685.5|7687.8|7685.8|7683.3|7681.3|459
1697557800000|2023-10-17 15:50:00|7687.8|7685.8|7686.3|7684.3|7688.8|7686.8|7685.8|7683.8|479
1697558100000|2023-10-17 15:55:00|7686.8|7684.8|7683.8|7681.8|7686.8|7684.8|7681.8|7679.8|507
1697558400000|2023-10-17 16:00:00|7684|7682|7687.8|7685.8|7690.5|7688.5|7682.8|7680.8|467
1697558700000|2023-10-17 16:05:00|7688|7686|7689.8|7687.8|7691|7689|7685.3|7683.3|302
1697559000000|2023-10-17 16:10:00|7690|7688|7691.8|7689.8|7692.8|7690.8|7688.3|7686.3|220
1697559300000|2023-10-17 16:15:00|7692|7690|7693.8|7691.8|7693.8|7691.8|7691.8|7689.8|303
1697559600000|2023-10-17 16:20:00|7693.3|7691.3|7695.5|7693.5|7697.5|7695.5|7692|7690|272
1697559900000|2023-10-17 16:25:00|7695.3|7693.3|7702.3|7700.3|7702.3|7700.3|7694.8|7692.8|419
1697560200000|2023-10-17 16:30:00|7702|7700|7699.8|7697.8|7703.3|7701.3|7699.8|7697.8|413
1697560500000|2023-10-17 16:35:00|7699.3|7697.3|7695.8|7693.8|7699.3|7697.3|7695|7693|340
1697560800000|2023-10-17 16:40:00|7695.5|7693.5|7694.3|7692.3|7696.3|7694.3|7692.8|7690.8|230
1697561100000|2023-10-17 16:45:00|7694|7692|7689.3|7687.3|7695|7693|7686.8|7684.8|379
1697561400000|2023-10-17 16:50:00|7688.8|7686.8|7655.5|7653.5|7688.8|7686.8|7635.5|7633.5|5400
1697561700000|2023-10-17 16:55:00|7655.3|7653.3|7653.5|7651.5|7666.3|7664.3|7647|7645|1414
1697562000000|2023-10-17 17:00:00|7653.3|7651.3|7659|7657|7662.3|7660.3|7651|7649|506
1697562300000|2023-10-17 17:05:00|7658.8|7656.8|7663|7661|7663|7661|7657.8|7655.8|302
1697562600000|2023-10-17 17:10:00|7663.3|7661.3|7668|7666|7669.8|7667.8|7662.8|7660.8|307
1697562900000|2023-10-17 17:15:00|7667.8|7665.8|7669.5|7667.5|7670.3|7668.3|7665.5|7663.5|275
1697563200000|2023-10-17 17:20:00|7668.3|7666.3|7666.5|7664.5|7669.8|7667.8|7666.3|7664.3|206
1697563500000|2023-10-17 17:25:00|7666.3|7664.3|7669.8|7667.8|7670|7668|7666.3|7664.3|381
1697563800000|2023-10-17 17:30:00|7669.5|7667.5|7668.5|7666.5|7670.3|7668.3|7664.5|7662.5|470
1697564100000|2023-10-17 17:35:00|7668.8|7666.8|7666.5|7664.5|7669|7667|7665|7663|116
1697564400000|2023-10-17 17:40:00|7667|7665|7666.5|7664.5|7668.3|7666.3|7664.8|7662.8|127
1697564700000|2023-10-17 17:45:00|7666.8|7664.8|7667.8|7665.8|7667.8|7665.8|7664.5|7662.5|231
1697565000000|2023-10-17 17:50:00|7667.5|7665.5|7659.8|7657.8|7667.5|7665.5|7659|7657|308
1697565300000|2023-10-17 17:55:00|7659.5|7657.5|7662|7660|7663.8|7661.8|7658|7656|292
1697565600000|2023-10-17 18:00:00|7661.8|7659.8|7661.3|7659.3|7662.5|7660.5|7660|7658|156
1697565900000|2023-10-17 18:05:00|7661.5|7659.5|7662.8|7660.8|7662.8|7660.8|7659.5|7657.5|168
1697566200000|2023-10-17 18:10:00|7662.5|7660.5|7665|7663|7666|7664|7661|7659|134
1697566500000|2023-10-17 18:15:00|7664.8|7662.8|7665|7663|7668.5|7666.5|7664.5|7662.5|143
1697566800000|2023-10-17 18:20:00|7665.3|7663.3|7668.5|7666.5|7668.8|7666.8|7665|7663|81
1697567100000|2023-10-17 18:25:00|7668.8|7666.8|7670.3|7668.3|7670.8|7668.8|7667.8|7665.8|65
1697567400000|2023-10-17 18:30:00|7669.8|7667.8|7669.8|7667.8|7670.8|7668.8|7666.8|7664.8|226
1697567700000|2023-10-17 18:35:00|7670|7668|7672|7670|7672.3|7670.3|7668.8|7666.8|128
1697568000000|2023-10-17 18:40:00|7671.8|7669.8|7672.3|7670.3|7672.8|7670.8|7671.3|7669.3|155
1697568300000|2023-10-17 18:45:00|7671.8|7669.8|7672.5|7670.5|7674.3|7672.3|7671|7669|134
1697568600000|2023-10-17 18:50:00|7672.8|7670.8|7664|7662|7672.8|7670.8|7663.5|7661.5|222
1697568900000|2023-10-17 18:55:00|7663.8|7661.8|7666|7664|7668.5|7666.5|7662.3|7660.3|251
1697569200000|2023-10-17 19:00:00|7666.3|7664.3|7666.8|7664.8|7668|7666|7665.5|7663.5|192
1697569500000|2023-10-17 19:05:00|7666.5|7664.5|7672|7670|7673.3|7671.3|7665.8|7663.8|137
1697569800000|2023-10-17 19:10:00|7672.3|7670.3|7674.5|7672.5|7675.8|7673.8|7672.3|7670.3|159
1697570100000|2023-10-17 19:15:00|7674.3|7672.3|7674.5|7672.5|7675.8|7673.8|7673|7671|108
1697570400000|2023-10-17 19:20:00|7674.8|7672.8|7673.8|7671.8|7676.8|7674.8|7673.3|7671.3|81
1697570700000|2023-10-17 19:25:00|7673.5|7671.5|7675.8|7673.8|7675.8|7673.8|7673|7671|75
1697571000000|2023-10-17 19:30:00|7676.3|7674.3|7671.5|7669.5|7676.8|7674.8|7671.3|7669.3|103
1697571300000|2023-10-17 19:35:00|7671.8|7669.8|7672|7670|7673|7671|7670.5|7668.5|109
1697571600000|2023-10-17 19:40:00|7672.3|7670.3|7670.3|7668.3|7672.3|7670.3|7669.8|7667.8|102
1697571900000|2023-10-17 19:45:00|7670|7668|7670.3|7668.3|7670.3|7668.3|7667.8|7665.8|285
1697572200000|2023-10-17 19:50:00|7670|7668|7675.5|7673.5|7675.5|7673.5|7669.5|7667.5|269
1697572500000|2023-10-17 19:55:00|7675.3|7673.3|7682.6|7678.6|7683.8|7681.8|7674.8|7672.8|768
1697572800000|2023-10-17 20:00:00|7682.4|7678.4|7679|7675|7684.3|7680.3|7679|7675|0
1697573100000|2023-10-17 20:05:00|7678.9|7674.9|7677.3|7673.3|7679|7675|7675.8|7671.8|0
1697573400000|2023-10-17 20:10:00|7677.2|7673.2|7677|7673|7677.6|7673.6|7676.4|7672.4|0
1697573700000|2023-10-17 20:15:00|7676.8|7672.8|7677.7|7673.7|7678.3|7674.3|7676.5|7672.5|0
1697574000000|2023-10-17 20:20:00|7677.6|7673.6|7678.3|7674.3|7678.6|7674.6|7677|7673|0
1697574300000|2023-10-17 20:25:00|7678.5|7674.5|7678.7|7674.7|7678.9|7674.9|7678.3|7674.3|0
1697574600000|2023-10-17 20:30:00|7678.8|7674.8|7680.8|7676.8|7681.8|7677.8|7678.8|7674.8|0
1697574900000|2023-10-17 20:35:00|7680.7|7676.7|7681.2|7677.2|7681.2|7677.2|7679.6|7675.6|0
1697575200000|2023-10-17 20:40:00|7681.3|7677.3|7680.5|7676.5|7681.8|7677.8|7680.2|7676.2|0
1697575500000|2023-10-17 20:45:00|7680.4|7676.4|7679.4|7675.4|7680.6|7676.6|7679.4|7675.4|0
1697575800000|2023-10-17 20:50:00|7679.5|7675.5|7678.1|7674.1|7680|7676|7677.8|7673.8|0
1697576100000|2023-10-17 20:55:00|7677.9|7673.9|7680.1|7676.1|7680.1|7676.1|7677.8|7673.8|0
1697576400000|2023-10-17 21:00:00|7680|7676|7679.6|7675.6|7680.1|7676.1|7679.6|7675.6|0
1697576700000|2023-10-17 21:05:00|7679.7|7675.7|7678.8|7674.8|7680|7676|7678.8|7674.8|0
1697577000000|2023-10-17 21:10:00|7679|7675|7679.2|7675.2|7679.5|7675.5|7679|7675|0
1697577300000|2023-10-17 21:15:00|7679.3|7675.3|7678.9|7674.9|7679.3|7675.3|7678.4|7674.4|0
1697577600000|2023-10-17 21:20:00|7678.8|7674.8|7679|7675|7679.8|7675.8|7678.7|7674.7|0
1697577900000|2023-10-17 21:25:00|7678.9|7674.9|7679|7675|7679|7675|7678.9|7674.9|0
1697578200000|2023-10-17 21:30:00|7678.8|7674.8|7679.3|7675.3|7679.4|7675.4|7678.5|7674.5|0
1697578500000|2023-10-17 21:35:00|7679.2|7675.2|7678.3|7674.3|7679.2|7675.2|7677.8|7673.8|0
1697578800000|2023-10-17 21:40:00|7678.2|7674.2|7677.8|7673.8|7678.2|7674.2|7677.6|7673.6|0
1697579100000|2023-10-17 21:45:00|7677.9|7673.9|7678|7674|7678|7674|7677.9|7673.9|0
1697579400000|2023-10-17 21:50:00|7677.9|7673.9|7678|7674|7678|7674|7677.9|7673.9|0
1697579700000|2023-10-17 21:55:00|7678.1|7674.1|7677.5|7673.5|7678.1|7674.1|7677.5|7673.5|0
1697580000000|2023-10-17 22:00:00|7677.4|7673.4|7673.8|7669.8|7677.7|7673.7|7673.5|7669.5|0
1697580300000|2023-10-17 22:05:00|7673.9|7669.9|7674.4|7670.4|7675.1|7671.1|7673.9|7669.9|0
1697580600000|2023-10-17 22:10:00|7674.3|7670.3|7674.1|7670.1|7674.4|7670.4|7673.5|7669.5|0
1697580900000|2023-10-17 22:15:00|7674.3|7670.3|7674.9|7670.9|7675.1|7671.1|7674|7670|0
1697581200000|2023-10-17 22:20:00|7674.8|7670.8|7674.8|7670.8|7675.4|7671.4|7674.5|7670.5|0
1697581500000|2023-10-17 22:25:00|7674.9|7670.9|7674.2|7670.2|7675.1|7671.1|7674.2|7670.2|0
1697581800000|2023-10-17 22:30:00|7674.3|7670.3|7674.9|7670.9|7675.8|7671.8|7674.3|7670.3|0
1697582100000|2023-10-17 22:35:00|7675|7671|7675.8|7671.8|7675.8|7671.8|7674.9|7670.9|0
1697582400000|2023-10-17 22:40:00|7675.7|7671.7|7675.1|7671.1|7675.8|7671.8|7674.9|7670.9|0
1697582700000|2023-10-17 22:45:00|7675.2|7671.2|7675.4|7671.4|7675.7|7671.7|7674.8|7670.8|0
1697583000000|2023-10-17 22:50:00|7675.5|7671.5|7675.4|7671.4|7675.7|7671.7|7674.5|7670.5|0
1697583300000|2023-10-17 22:55:00|7675.3|7671.3|7673.8|7669.8|7675.3|7671.3|7673.8|7669.8|0
1697583600000|2023-10-17 23:00:00|7673.9|7669.9|7674.6|7670.6|7675.4|7671.4|7673.9|7669.9|0
1697583900000|2023-10-17 23:05:00|7674.5|7670.5|7674.6|7670.6|7674.9|7670.9|7674.2|7670.2|0
1697584200000|2023-10-17 23:10:00|7674.5|7670.5|7673.1|7669.1|7674.6|7670.6|7673|7669|0
1697584500000|2023-10-17 23:15:00|7673.2|7669.2|7672.7|7668.7|7673.6|7669.6|7672.3|7668.3|0
1697584800000|2023-10-17 23:20:00|7672.6|7668.6|7673.1|7669.1|7673.4|7669.4|7671.8|7667.8|0
1697585100000|2023-10-17 23:25:00|7673.2|7669.2|7672|7668|7673.6|7669.6|7672|7668|0
1697585400000|2023-10-17 23:30:00|7672.1|7668.1|7672.4|7668.4|7672.4|7668.4|7671.8|7667.8|0
1697585700000|2023-10-17 23:35:00|7672.3|7668.3|7672.3|7668.3|7672.6|7668.6|7671.1|7667.1|0
1697586000000|2023-10-17 23:40:00|7672.4|7668.4|7672.6|7668.6|7672.6|7668.6|7672.2|7668.2|0
1697586300000|2023-10-17 23:45:00|7672.4|7668.4|7672.7|7668.7|7672.7|7668.7|7671.3|7667.3|0
1697586600000|2023-10-17 23:50:00|7672.8|7668.8|7671.8|7667.8|7673|7669|7670.5|7666.5|0
1697586900000|2023-10-17 23:55:00|7671.7|7667.7|7671.9|7667.9|7672.5|7668.5|7670.9|7666.9|0
1697587200000|2023-10-18 00:00:00|7671.8|7667.8|7672.5|7669.5|7672.5|7669.5|7666.8|7663.8|114
1697587500000|2023-10-18 00:05:00|7672.8|7669.8|7670.5|7667.5|7673.3|7670.3|7669.5|7666.5|68
1697587800000|2023-10-18 00:10:00|7671.5|7668.5|7669|7666|7672|7669|7668.5|7665.5|59
1697588100000|2023-10-18 00:15:00|7668.8|7665.8|7665.8|7662.8|7668.8|7665.8|7664.5|7661.5|83
1697588400000|2023-10-18 00:20:00|7665.5|7662.5|7670|7667|7670|7667|7665.5|7662.5|28
1697588700000|2023-10-18 00:25:00|7670.3|7667.3|7671.8|7668.8|7673|7670|7670.3|7667.3|17
1697589000000|2023-10-18 00:30:00|7671.5|7668.5|7669.5|7666.5|7671.8|7668.8|7668.8|7665.8|7
1697589300000|2023-10-18 00:35:00|7670.3|7667.3|7669.3|7666.3|7671|7668|7668.8|7665.8|17
1697589600000|2023-10-18 00:40:00|7669|7666|7670.3|7667.3|7670.3|7667.3|7668.5|7665.5|14
1697589900000|2023-10-18 00:45:00|7669.8|7666.8|7668.5|7665.5|7670.3|7667.3|7668.5|7665.5|9
1697590200000|2023-10-18 00:50:00|7667.3|7664.3|7664.5|7661.5|7667.8|7664.8|7662.8|7659.8|28
1697590500000|2023-10-18 00:55:00|7664.3|7661.3|7663.8|7660.8|7667.5|7664.5|7663.8|7660.8|23
1697590800000|2023-10-18 01:00:00|7664|7661|7665.3|7662.3|7666.3|7663.3|7662.3|7659.3|39
1697591100000|2023-10-18 01:05:00|7665|7662|7663.3|7660.3|7665.8|7662.8|7662.8|7659.8|21
1697591400000|2023-10-18 01:10:00|7663.5|7660.5|7665.3|7662.3|7666.5|7663.5|7663.5|7660.5|40
1697591700000|2023-10-18 01:15:00|7665|7662|7668.8|7665.8|7669|7666|7665|7662|18
1697592000000|2023-10-18 01:20:00|7669|7666|7669.8|7666.8|7670.5|7667.5|7666.8|7663.8|10
1697592300000|2023-10-18 01:25:00|7670|7667|7670|7667|7670.3|7667.3|7668|7665|7
1697592600000|2023-10-18 01:30:00|7669.8|7666.8|7669.8|7666.8|7672|7669|7669.5|7666.5|32
1697592900000|2023-10-18 01:35:00|7670|7667|7669.3|7666.3|7671.8|7668.8|7667.8|7664.8|9
1697593200000|2023-10-18 01:40:00|7669.5|7666.5|7669.3|7666.3|7670|7667|7667.5|7664.5|13
1697593500000|2023-10-18 01:45:00|7669.5|7666.5|7671.8|7668.8|7672|7669|7667.3|7664.3|61
1697593800000|2023-10-18 01:50:00|7671.5|7668.5|7674.3|7671.3|7675|7672|7671.5|7668.5|35
1697594100000|2023-10-18 01:55:00|7674|7671|7674|7671|7676.5|7673.5|7672.8|7669.8|59
1697594400000|2023-10-18 02:00:00|7675|7672|7683.5|7680.5|7685|7682|7674.3|7671.3|131
1697594700000|2023-10-18 02:05:00|7683.3|7680.3|7682.5|7679.5|7685|7682|7681.5|7678.5|48
1697595000000|2023-10-18 02:10:00|7682.8|7679.8|7681|7678|7682.8|7679.8|7681|7678|15
1697595300000|2023-10-18 02:15:00|7680.8|7677.8|7680.5|7677.5|7681.5|7678.5|7679.5|7676.5|19
1697595600000|2023-10-18 02:20:00|7680.8|7677.8|7680.5|7677.5|7681.5|7678.5|7679.8|7676.8|17
1697595900000|2023-10-18 02:25:00|7680.8|7677.8|7681.8|7678.8|7682.5|7679.5|7680.8|7677.8|14
1697596200000|2023-10-18 02:30:00|7682.3|7679.3|7681|7678|7683.8|7680.8|7681|7678|43
1697596500000|2023-10-18 02:35:00|7680.8|7677.8|7680.5|7677.5|7681|7678|7680.5|7677.5|3
1697596800000|2023-10-18 02:40:00|7679.5|7676.5|7677|7674|7680.5|7677.5|7677|7674|30
1697597100000|2023-10-18 02:45:00|7676.8|7673.8|7679.8|7676.8|7679.8|7676.8|7676|7673|21
1697597400000|2023-10-18 02:50:00|7680|7677|7682|7679|7682.5|7679.5|7679|7676|28
1697597700000|2023-10-18 02:55:00|7681.3|7678.3|7681.3|7678.3|7681.5|7678.5|7680.5|7677.5|7
1697598000000|2023-10-18 03:00:00|7681.5|7678.5|7682.8|7679.8|7683.3|7680.3|7681.3|7678.3|11
1697598300000|2023-10-18 03:05:00|7682.3|7679.3|7683.8|7680.8|7684|7681|7682.3|7679.3|15
1697598600000|2023-10-18 03:10:00|7683.5|7680.5|7681.8|7678.8|7684|7681|7681.8|7678.8|3
1697598900000|2023-10-18 03:15:00|7681.5|7678.5|7679.3|7676.3|7682.3|7679.3|7679|7676|9
1697599200000|2023-10-18 03:20:00|7679.5|7676.5|7678|7675|7679.8|7676.8|7678|7675|12
1697599500000|2023-10-18 03:25:00|7679|7676|7679.3|7676.3|7680|7677|7677.5|7674.5|49
1697599800000|2023-10-18 03:30:00|7679.5|7676.5|7676.3|7673.3|7680.5|7677.5|7676.3|7673.3|39
1697600100000|2023-10-18 03:35:00|7676.5|7673.5|7678.3|7675.3|7678.3|7675.3|7676|7673|17
1697600400000|2023-10-18 03:40:00|7678|7675|7679.5|7676.5|7680.8|7677.8|7678|7675|23
1697600700000|2023-10-18 03:45:00|7679.8|7676.8|7680.5|7677.5|7680.8|7677.8|7679|7676|21
1697601000000|2023-10-18 03:50:00|7680.8|7677.8|7681|7678|7681.3|7678.3|7679.5|7676.5|26
1697601300000|2023-10-18 03:55:00|7681.8|7678.8|7684|7681|7684|7681|7681.5|7678.5|28
1697601600000|2023-10-18 04:00:00|7684.3|7681.3|7684.5|7681.5|7684.8|7681.8|7683.5|7680.5|30
1697601900000|2023-10-18 04:05:00|7683.5|7680.5|7683.8|7680.8|7684.3|7681.3|7683|7680|19
1697602200000|2023-10-18 04:10:00|7683.5|7680.5|7684.5|7681.5|7685|7682|7683|7680|33
1697602500000|2023-10-18 04:15:00|7684.8|7681.8|7687|7684|7687|7684|7684.8|7681.8|17
1697602800000|2023-10-18 04:20:00|7687.3|7684.3|7687|7684|7688.8|7685.8|7686.8|7683.8|24
1697603100000|2023-10-18 04:25:00|7687.3|7684.3|7686.8|7683.8|7688|7685|7686.8|7683.8|15
1697603400000|2023-10-18 04:30:00|7687.3|7684.3|7689|7686|7689|7686|7687.3|7684.3|26
1697603700000|2023-10-18 04:35:00|7689.3|7686.3|7689.5|7686.5|7689.8|7686.8|7688.8|7685.8|20
1697604000000|2023-10-18 04:40:00|7689.8|7686.8|7690.3|7687.3|7690.3|7687.3|7689.5|7686.5|10
1697604300000|2023-10-18 04:45:00|7690|7687|7690.8|7687.8|7691.3|7688.3|7690|7687|24
1697604600000|2023-10-18 04:50:00|7690.3|7687.3|7690|7687|7690.8|7687.8|7689.3|7686.3|60
1697604900000|2023-10-18 04:55:00|7689.5|7686.5|7684.8|7681.8|7689.5|7686.5|7684.8|7681.8|50
1697605200000|2023-10-18 05:00:00|7685|7682|7684.3|7681.3|7685.8|7682.8|7678.3|7675.3|309
1697605500000|2023-10-18 05:05:00|7683.8|7680.8|7686.3|7683.3|7687.5|7684.5|7683.5|7680.5|31
1697605800000|2023-10-18 05:10:00|7685.8|7682.8|7684.5|7681.5|7686.3|7683.3|7684.3|7681.3|47
1697606100000|2023-10-18 05:15:00|7684.8|7681.8|7688.3|7685.3|7688.3|7685.3|7684.8|7681.8|46
1697606400000|2023-10-18 05:20:00|7688.8|7685.8|7689.8|7686.8|7690.5|7687.5|7687.8|7684.8|25
1697606700000|2023-10-18 05:25:00|7689.5|7686.5|7688.3|7685.3|7690.5|7687.5|7686.8|7683.8|50
1697607000000|2023-10-18 05:30:00|7688.5|7685.5|7690|7687|7691|7688|7687.8|7684.8|16
1697607300000|2023-10-18 05:35:00|7689.8|7686.8|7691.8|7688.8|7692|7689|7689.3|7686.3|31
1697607600000|2023-10-18 05:40:00|7691.5|7688.5|7693.5|7690.5|7693.8|7690.8|7691.5|7688.5|68
1697607900000|2023-10-18 05:45:00|7693.8|7690.8|7696.8|7693.8|7697|7694|7693.8|7690.8|44
1697608200000|2023-10-18 05:50:00|7697|7694|7699|7696|7699.3|7696.3|7696.8|7693.8|64
1697608500000|2023-10-18 05:55:00|7698.5|7695.5|7697.5|7694.5|7699.5|7696.5|7697.5|7694.5|72
1697608800000|2023-10-18 06:00:00|7697.8|7694.8|7689.3|7687.3|7700.3|7698.3|7689|7687|898
1697609100000|2023-10-18 06:05:00|7689.5|7687.5|7691|7689|7692.8|7690.8|7688|7686|245
1697609400000|2023-10-18 06:10:00|7690.8|7688.8|7693.5|7691.5|7695.5|7693.5|7689.8|7687.8|149
1697609700000|2023-10-18 06:15:00|7693|7691|7687|7685|7698|7696|7687|7685|241
1697610000000|2023-10-18 06:20:00|7687.5|7685.5|7690.5|7688.5|7691.3|7689.3|7686|7684|224
1697610300000|2023-10-18 06:25:00|7690.3|7688.3|7694.5|7692.5|7695.5|7693.5|7689.5|7687.5|151
1697610600000|2023-10-18 06:30:00|7693.8|7691.8|7696.5|7694.5|7696.5|7694.5|7691.8|7689.8|269
1697610900000|2023-10-18 06:35:00|7696.8|7694.8|7694.8|7692.8|7700.8|7698.8|7694.5|7692.5|215
1697611200000|2023-10-18 06:40:00|7694.5|7692.5|7692.5|7690.5|7698|7696|7691|7689|140
1697611500000|2023-10-18 06:45:00|7692.8|7690.8|7691.8|7689.8|7693.3|7691.3|7690.5|7688.5|93
1697611800000|2023-10-18 06:50:00|7692|7690|7689|7687|7692.5|7690.5|7686.8|7684.8|157
1697612100000|2023-10-18 06:55:00|7688.8|7686.8|7675|7673|7690|7688|7674.8|7672.8|375
1697612400000|2023-10-18 07:00:00|7674.5|7673.5|7669|7668|7680.5|7679.5|7668.5|7667.5|2672
1697612700000|2023-10-18 07:05:00|7669.5|7668.5|7656.3|7655.3|7671|7670|7655.8|7654.8|1631
1697613000000|2023-10-18 07:10:00|7656.8|7655.8|7652.5|7651.5|7660|7659|7647.3|7646.3|1185
1697613300000|2023-10-18 07:15:00|7652.8|7651.8|7638.5|7637.5|7652.8|7651.8|7638.5|7637.5|963
1697613600000|2023-10-18 07:20:00|7638.3|7637.3|7628.5|7627.5|7640.8|7639.8|7626.3|7625.3|1286
1697613900000|2023-10-18 07:25:00|7628.3|7627.3|7630.3|7629.3|7633|7632|7625.3|7624.3|1122
1697614200000|2023-10-18 07:30:00|7630.5|7629.5|7644|7643|7644|7643|7627.3|7626.3|1467
1697614500000|2023-10-18 07:35:00|7643.8|7642.8|7649.3|7648.3|7649.8|7648.8|7640.3|7639.3|940
1697614800000|2023-10-18 07:40:00|7649|7648|7654.1|7653.1|7654.6|7653.6|7644.3|7643.3|620
1697615100000|2023-10-18 07:45:00|7653.9|7652.9|7656.4|7655.4|7661.9|7660.9|7650.4|7649.4|734
1697615400000|2023-10-18 07:50:00|7655.4|7654.4|7657.4|7656.4|7660.4|7659.4|7646.9|7645.9|719
1697615700000|2023-10-18 07:55:00|7657.6|7656.6|7661.6|7660.6|7662.1|7661.1|7654.1|7653.1|401
1697616000000|2023-10-18 08:00:00|7661.9|7660.9|7661.6|7660.6|7664.6|7663.6|7656.1|7655.1|538
1697616300000|2023-10-18 08:05:00|7661.4|7660.4|7661.6|7660.6|7664.4|7663.4|7658.1|7657.1|375
1697616600000|2023-10-18 08:10:00|7662.1|7661.1|7662.6|7661.6|7666.9|7665.9|7661.9|7660.9|350
1697616900000|2023-10-18 08:15:00|7663.1|7662.1|7657.4|7656.4|7665.9|7664.9|7657.1|7656.1|622
1697617200000|2023-10-18 08:20:00|7656.9|7655.9|7666.6|7665.6|7669.4|7668.4|7656.9|7655.9|481
1697617500000|2023-10-18 08:25:00|7666.9|7665.9|7668.1|7667.1|7670.1|7669.1|7666.6|7665.6|275
1697617800000|2023-10-18 08:30:00|7667.9|7666.9|7666.4|7665.4|7668.6|7667.6|7664.1|7663.1|320
1697618100000|2023-10-18 08:35:00|7666.1|7665.1|7674.6|7673.6|7676.1|7675.1|7663.1|7662.1|388
1697618400000|2023-10-18 08:40:00|7674.9|7673.9|7675.6|7674.6|7677.6|7676.6|7673.9|7672.9|355
1697618700000|2023-10-18 08:45:00|7675.9|7674.9|7677.1|7676.1|7679.4|7678.4|7672.9|7671.9|389
1697619000000|2023-10-18 08:50:00|7676.9|7675.9|7678.9|7677.9|7680.9|7679.9|7675.6|7674.6|542
1697619300000|2023-10-18 08:55:00|7679.4|7678.4|7680.1|7679.1|7682.4|7681.4|7677.4|7676.4|452
1697619600000|2023-10-18 09:00:00|7680.4|7679.4|7675.1|7674.1|7680.9|7679.9|7674.1|7673.1|292
1697619900000|2023-10-18 09:05:00|7675.4|7674.4|7676.4|7675.4|7678.9|7677.9|7673.4|7672.4|220
1697620200000|2023-10-18 09:10:00|7676.6|7675.6|7673.4|7672.4|7677.4|7676.4|7670.9|7669.9|375
1697620500000|2023-10-18 09:15:00|7673.1|7672.1|7673.6|7672.6|7675.6|7674.6|7671.4|7670.4|231
1697620800000|2023-10-18 09:20:00|7673.9|7672.9|7674.4|7673.4|7675.6|7674.6|7671.4|7670.4|205
1697621100000|2023-10-18 09:25:00|7673.9|7672.9|7667.1|7666.1|7675.6|7674.6|7666.4|7665.4|363
1697621400000|2023-10-18 09:30:00|7666.9|7665.9|7658.1|7657.1|7667.6|7666.6|7655.6|7654.6|691
1697621700000|2023-10-18 09:35:00|7657.9|7656.9|7650.1|7649.1|7659.6|7658.6|7648.9|7647.9|531
1697622000000|2023-10-18 09:40:00|7650.4|7649.4|7650.6|7649.6|7653.9|7652.9|7648.4|7647.4|537
1697622300000|2023-10-18 09:45:00|7650.4|7649.4|7653.6|7652.6|7656.1|7655.1|7648.6|7647.6|423
1697622600000|2023-10-18 09:50:00|7653.9|7652.9|7652.9|7651.9|7654.6|7653.6|7648.4|7647.4|366
1697622900000|2023-10-18 09:55:00|7653.1|7652.1|7648.9|7647.9|7654.9|7653.9|7648.4|7647.4|419
1697623200000|2023-10-18 10:00:00|7647.9|7646.9|7642.4|7641.4|7649.6|7648.6|7641.4|7640.4|566
1697623500000|2023-10-18 10:05:00|7642.1|7641.1|7644.6|7643.6|7645.4|7644.4|7639.1|7638.1|558
1697623800000|2023-10-18 10:10:00|7644.1|7643.1|7637.9|7636.9|7644.4|7643.4|7636.9|7635.9|698
1697624100000|2023-10-18 10:15:00|7637.6|7636.6|7638.6|7637.6|7641.1|7640.1|7634.6|7633.6|717
1697624400000|2023-10-18 10:20:00|7638.4|7637.4|7631.1|7630.1|7638.9|7637.9|7630.1|7629.1|538
1697624700000|2023-10-18 10:25:00|7630.9|7629.9|7627.6|7626.6|7632.6|7631.6|7624.9|7623.9|767
1697625000000|2023-10-18 10:30:00|7627.4|7626.4|7629.6|7628.6|7632.1|7631.1|7626.9|7625.9|615
1697625300000|2023-10-18 10:35:00|7629.9|7628.9|7628.1|7627.1|7632.1|7631.1|7626.4|7625.4|300
1697625600000|2023-10-18 10:40:00|7627.9|7626.9|7624.4|7623.4|7628.9|7627.9|7623.1|7622.1|453
1697625900000|2023-10-18 10:45:00|7623.9|7622.9|7622.6|7621.6|7625.4|7624.4|7620.1|7619.1|673
1697626200000|2023-10-18 10:50:00|7622.9|7621.9|7623.9|7622.9|7624.9|7623.9|7619.4|7618.4|472
1697626500000|2023-10-18 10:55:00|7623.6|7622.6|7623.1|7622.1|7626.9|7625.9|7620.9|7619.9|682
1697626800000|2023-10-18 11:00:00|7622.9|7621.9|7627.9|7626.9|7627.9|7626.9|7619.4|7618.4|639
1697627100000|2023-10-18 11:05:00|7627.6|7626.6|7627.4|7626.4|7628.9|7627.9|7625.6|7624.6|745
1697627400000|2023-10-18 11:10:00|7627.1|7626.1|7618.1|7617.1|7627.6|7626.6|7617.6|7616.6|375
1697627700000|2023-10-18 11:15:00|7617.9|7616.9|7618.4|7617.4|7621.4|7620.4|7616.6|7615.6|299
1697628000000|2023-10-18 11:20:00|7618.1|7617.1|7616.9|7615.9|7618.6|7617.6|7614.9|7613.9|495
1697628300000|2023-10-18 11:25:00|7616.6|7615.6|7622.4|7621.4|7623.9|7622.9|7616.6|7615.6|446
1697628600000|2023-10-18 11:30:00|7621.9|7620.9|7625.4|7624.4|7625.9|7624.9|7620.1|7619.1|458
1697628900000|2023-10-18 11:35:00|7625.6|7624.6|7628.9|7627.9|7631.4|7630.4|7624.4|7623.4|418
1697629200000|2023-10-18 11:40:00|7628.6|7627.6|7625.4|7624.4|7631.6|7630.6|7623.4|7622.4|396
1697629500000|2023-10-18 11:45:00|7625.6|7624.6|7625.6|7624.6|7628.6|7627.6|7624.4|7623.4|233
1697629800000|2023-10-18 11:50:00|7625.4|7624.4|7628.4|7627.4|7630.4|7629.4|7625.1|7624.1|347
1697630100000|2023-10-18 11:55:00|7628.1|7627.1|7631.9|7630.9|7632.4|7631.4|7627.1|7626.1|286
1697630400000|2023-10-18 12:00:00|7632.4|7631.4|7630.6|7629.6|7632.9|7631.9|7627.9|7626.9|344
1697630700000|2023-10-18 12:05:00|7630.4|7629.4|7631.6|7630.6|7635.4|7634.4|7629.4|7628.4|232
1697631000000|2023-10-18 12:10:00|7631.9|7630.9|7628.6|7627.6|7632.9|7631.9|7627.4|7626.4|701
1697631300000|2023-10-18 12:15:00|7628.4|7627.4|7635.1|7634.1|7635.6|7634.6|7626.9|7625.9|493
1697631600000|2023-10-18 12:20:00|7634.9|7633.9|7632.4|7631.4|7637.9|7636.9|7632.4|7631.4|351
1697631900000|2023-10-18 12:25:00|7631.9|7630.9|7631.1|7630.1|7633.9|7632.9|7628.6|7627.6|216
1697632200000|2023-10-18 12:30:00|7631.4|7630.4|7633.6|7632.6|7637.1|7636.1|7630.4|7629.4|511
1697632500000|2023-10-18 12:35:00|7633.9|7632.9|7632.6|7631.6|7636.4|7635.4|7631.9|7630.9|301
1697632800000|2023-10-18 12:40:00|7632.9|7631.9|7629.4|7628.4|7633.9|7632.9|7627.9|7626.9|278
1697633100000|2023-10-18 12:45:00|7629.6|7628.6|7619.9|7618.9|7629.6|7628.6|7619.4|7618.4|549
1697633400000|2023-10-18 12:50:00|7619.6|7618.6|7611.6|7610.6|7619.9|7618.9|7609.9|7608.9|639
1697633700000|2023-10-18 12:55:00|7611.9|7610.9|7609.1|7608.1|7613.6|7612.6|7608.4|7607.4|660
1697634000000|2023-10-18 13:00:00|7609.4|7608.4|7612.6|7611.6|7616.9|7615.9|7607.9|7606.9|752
1697634300000|2023-10-18 13:05:00|7612.9|7611.9|7614.9|7613.9|7618.4|7617.4|7611.1|7610.1|546
1697634600000|2023-10-18 13:10:00|7615.1|7614.1|7619.6|7618.6|7619.9|7618.9|7614.9|7613.9|290
1697634900000|2023-10-18 13:15:00|7619.9|7618.9|7618.1|7617.1|7619.9|7618.9|7613.1|7612.1|307
1697635200000|2023-10-18 13:20:00|7617.9|7616.9|7626.1|7625.1|7627.4|7626.4|7615.6|7614.6|460
1697635500000|2023-10-18 13:25:00|7625.9|7624.9|7624.6|7623.6|7626.9|7625.9|7621.9|7620.9|561
1697635800000|2023-10-18 13:30:00|7624.4|7623.4|7623.4|7622.4|7632.4|7631.4|7619.1|7618.1|1678
1697636100000|2023-10-18 13:35:00|7623.9|7622.9|7620.9|7619.9|7624.1|7623.1|7615.6|7614.6|1215
1697636400000|2023-10-18 13:40:00|7621.4|7620.4|7615.6|7614.6|7621.4|7620.4|7612.1|7611.1|789
1697636700000|2023-10-18 13:45:00|7615.9|7614.9|7618.6|7617.6|7619.1|7618.1|7611.1|7610.1|1074
1697637000000|2023-10-18 13:50:00|7618.4|7617.4|7606.4|7605.4|7618.9|7617.9|7605.9|7604.9|758
1697637300000|2023-10-18 13:55:00|7606.6|7605.6|7603.1|7602.1|7612.9|7611.9|7600.9|7599.9|892
1697637600000|2023-10-18 14:00:00|7602.9|7601.9|7597.6|7596.6|7604.9|7603.9|7593.4|7592.4|1167
1697637900000|2023-10-18 14:05:00|7597.4|7596.4|7599.4|7598.4|7609.6|7608.6|7594.9|7593.9|1380
1697638200000|2023-10-18 14:10:00|7599.6|7598.6|7597.4|7596.4|7601.9|7600.9|7592.9|7591.9|1195
1697638500000|2023-10-18 14:15:00|7596.6|7595.6|7613.4|7612.4|7613.9|7612.9|7592.4|7591.4|1187
1697638800000|2023-10-18 14:20:00|7613.6|7612.6|7613.1|7612.1|7615.1|7614.1|7610.4|7609.4|925
1697639100000|2023-10-18 14:25:00|7613.4|7612.4|7591.4|7590.4|7613.4|7612.4|7591.4|7590.4|1044
1697639400000|2023-10-18 14:30:00|7591.6|7590.6|7592.5|7591.5|7598.5|7597.5|7591|7590|1227
1697639700000|2023-10-18 14:35:00|7592.2|7591.2|7594.2|7593.2|7595.7|7594.7|7591|7590|858
1697640000000|2023-10-18 14:40:00|7594|7593|7594.7|7593.7|7595|7594|7588.5|7587.5|1020
1697640300000|2023-10-18 14:45:00|7594.5|7593.5|7589|7588|7598.5|7597.5|7587.5|7586.5|758
1697640600000|2023-10-18 14:50:00|7588.5|7587.5|7582|7581|7589.5|7588.5|7580.5|7579.5|1193
1697640900000|2023-10-18 14:55:00|7581.7|7580.7|7589.5|7588.5|7591.2|7590.2|7581.7|7580.7|917
1697641200000|2023-10-18 15:00:00|7589.2|7588.2|7596.5|7595.5|7596.5|7595.5|7586|7585|1133
1697641500000|2023-10-18 15:05:00|7596|7595|7582|7581|7596.5|7595.5|7581.7|7580.7|924
1697641800000|2023-10-18 15:10:00|7581.7|7580.7|7582.7|7581.7|7586.5|7585.5|7578.7|7577.7|950
1697642100000|2023-10-18 15:15:00|7583|7582|7587|7586|7588.7|7587.7|7581.2|7580.2|1015
1697642400000|2023-10-18 15:20:00|7586.7|7585.7|7587|7586|7588|7587|7583.5|7582.5|1094
1697642700000|2023-10-18 15:25:00|7586.7|7585.7|7589.7|7587.7|7592.5|7591.5|7586.5|7585.5|3260
1697643000000|2023-10-18 15:30:00|7587.9|7585.9|7586.7|7584.7|7590.4|7588.4|7582.2|7580.2|5228
1697643300000|2023-10-18 15:35:00|7586.9|7584.9|7589.4|7587.4|7591.7|7589.7|7582.9|7580.9|1484
1697643600000|2023-10-18 15:40:00|7589.2|7587.2|7583.7|7581.7|7590.2|7588.2|7583.2|7581.2|509
1697643900000|2023-10-18 15:45:00|7584.2|7582.2|7576.7|7574.7|7585.7|7583.7|7575.9|7573.9|535
1697644200000|2023-10-18 15:50:00|7576.2|7574.2|7579.4|7577.4|7582.4|7580.4|7576.2|7574.2|501
1697644500000|2023-10-18 15:55:00|7579.2|7577.2|7577.7|7575.7|7583.2|7581.2|7577.2|7575.2|246
1697644800000|2023-10-18 16:00:00|7578.2|7576.2|7582.9|7580.9|7583.7|7581.7|7574.2|7572.2|384
1697645100000|2023-10-18 16:05:00|7583.2|7581.2|7581.4|7579.4|7583.2|7581.2|7576.4|7574.4|196
1697645400000|2023-10-18 16:10:00|7581.7|7579.7|7575.7|7573.7|7581.9|7579.9|7574.9|7572.9|204
1697645700000|2023-10-18 16:15:00|7575.2|7573.2|7571.4|7569.4|7577.4|7575.4|7571.2|7569.2|241
1697646000000|2023-10-18 16:20:00|7571.2|7569.2|7568.2|7566.2|7571.7|7569.7|7567.4|7565.4|350
1697646300000|2023-10-18 16:25:00|7568.4|7566.4|7570.7|7568.7|7571.9|7569.9|7567.9|7565.9|244
1697646600000|2023-10-18 16:30:00|7571.2|7569.2|7570.2|7568.2|7573.7|7571.7|7570.2|7568.2|261
1697646900000|2023-10-18 16:35:00|7570.4|7568.4|7570.2|7568.2|7572.2|7570.2|7568.7|7566.7|243
1697647200000|2023-10-18 16:40:00|7569.9|7567.9|7573.7|7571.7|7576.2|7574.2|7569.7|7567.7|172
1697647500000|2023-10-18 16:45:00|7573.4|7571.4|7570.7|7568.7|7574.4|7572.4|7569.7|7567.7|105
1697647800000|2023-10-18 16:50:00|7570.2|7568.2|7572.4|7570.4|7572.7|7570.7|7569.7|7567.7|146
1697648100000|2023-10-18 16:55:00|7572.7|7570.7|7569.2|7567.2|7572.7|7570.7|7568.4|7566.4|277
1697648400000|2023-10-18 17:00:00|7568.9|7566.9|7581.4|7579.4|7581.4|7579.4|7563.9|7561.9|357
1697648700000|2023-10-18 17:05:00|7581.2|7579.2|7579.2|7577.2|7582.2|7580.2|7576.9|7574.9|305
1697649000000|2023-10-18 17:10:00|7579.4|7577.4|7581.4|7579.4|7583.4|7581.4|7577.7|7575.7|297
1697649300000|2023-10-18 17:15:00|7581.2|7579.2|7581.9|7579.9|7586.2|7584.2|7581.2|7579.2|133
1697649600000|2023-10-18 17:20:00|7581.7|7579.7|7579.9|7577.9|7582.9|7580.9|7578.4|7576.4|141
1697649900000|2023-10-18 17:25:00|7580.2|7578.2|7581.7|7579.7|7582.4|7580.4|7578.7|7576.7|101
1697650200000|2023-10-18 17:30:00|7581.4|7579.4|7572.7|7570.7|7581.4|7579.4|7572.4|7570.4|189
1697650500000|2023-10-18 17:35:00|7572.4|7570.4|7566.2|7564.2|7572.4|7570.4|7565.2|7563.2|209
1697650800000|2023-10-18 17:40:00|7566.4|7564.4|7569.7|7567.7|7570.4|7568.4|7565.9|7563.9|151
1697651100000|2023-10-18 17:45:00|7569.4|7567.4|7571.7|7569.7|7572.2|7570.2|7567.2|7565.2|167
1697651400000|2023-10-18 17:50:00|7571.9|7569.9|7575.2|7573.2|7575.9|7573.9|7571.7|7569.7|186
1697651700000|2023-10-18 17:55:00|7575.4|7573.4|7581.7|7579.7|7581.9|7579.9|7574.4|7572.4|138
1697652000000|2023-10-18 18:00:00|7581.9|7579.9|7581.2|7579.2|7582.7|7580.7|7578.2|7576.2|202
1697652300000|2023-10-18 18:05:00|7581.4|7579.4|7584.9|7582.9|7588.7|7586.7|7579.2|7577.2|189
1697652600000|2023-10-18 18:10:00|7585.4|7583.4|7584.9|7582.9|7585.9|7583.9|7583.2|7581.2|364
1697652900000|2023-10-18 18:15:00|7584.7|7582.7|7581.9|7579.9|7585.2|7583.2|7580.7|7578.7|169
1697653200000|2023-10-18 18:20:00|7582.2|7580.2|7583.4|7581.4|7584.9|7582.9|7581.2|7579.2|120
1697653500000|2023-10-18 18:25:00|7583.2|7581.2|7583.9|7581.9|7584.4|7582.4|7580.9|7578.9|177
1697653800000|2023-10-18 18:30:00|7584.2|7582.2|7585.4|7583.4|7588.9|7586.9|7583.2|7581.2|206
1697654100000|2023-10-18 18:35:00|7585.2|7583.2|7580.2|7578.2|7585.2|7583.2|7580.2|7578.2|113
1697654400000|2023-10-18 18:40:00|7579.9|7577.9|7579.4|7577.4|7581.2|7579.2|7577.9|7575.9|121
1697654700000|2023-10-18 18:45:00|7579.7|7577.7|7577.7|7575.7|7581.2|7579.2|7577.4|7575.4|95
1697655000000|2023-10-18 18:50:00|7578.2|7576.2|7574.7|7572.7|7578.4|7576.4|7573.9|7571.9|91
1697655300000|2023-10-18 18:55:00|7575.2|7573.2|7576.9|7574.9|7578.2|7576.2|7574.2|7572.2|81
1697655600000|2023-10-18 19:00:00|7577.2|7575.2|7574.2|7572.2|7577.2|7575.2|7573.2|7571.2|172
1697655900000|2023-10-18 19:05:00|7573.9|7571.9|7571.2|7569.2|7574.2|7572.2|7570.9|7568.9|131
1697656200000|2023-10-18 19:10:00|7571.7|7569.7|7572.4|7570.4|7573.7|7571.7|7571.2|7569.2|128
1697656500000|2023-10-18 19:15:00|7572.7|7570.7|7574.2|7572.2|7575.4|7573.4|7571.9|7569.9|179
1697656800000|2023-10-18 19:20:00|7573.9|7571.9|7577.7|7575.7|7577.7|7575.7|7573.7|7571.7|112
1697657100000|2023-10-18 19:25:00|7577.2|7575.2|7574.7|7572.7|7577.7|7575.7|7572.7|7570.7|155
1697657400000|2023-10-18 19:30:00|7574.9|7572.9|7577.2|7575.2|7578.4|7576.4|7574.4|7572.4|149
1697657700000|2023-10-18 19:35:00|7576.9|7574.9|7574.4|7572.4|7577.4|7575.4|7574.4|7572.4|125
1697658000000|2023-10-18 19:40:00|7574.2|7572.2|7571.2|7569.2|7574.7|7572.7|7571.2|7569.2|318
1697658300000|2023-10-18 19:45:00|7571.4|7569.4|7568.2|7566.2|7571.4|7569.4|7565.9|7563.9|814
1697658600000|2023-10-18 19:50:00|7568.7|7566.7|7577.7|7575.7|7577.7|7575.7|7568.7|7566.7|595
1697658900000|2023-10-18 19:55:00|7577.4|7575.4|7575.3|7571.3|7579.9|7577.9|7573.7|7570.9|592
1697659200000|2023-10-18 20:00:00|7577.2|7573.2|7579.8|7575.8|7584.3|7580.3|7577.2|7573.2|0
1697659500000|2023-10-18 20:05:00|7579.9|7575.9|7579.3|7575.3|7581.5|7577.5|7577.9|7573.9|0
1697659800000|2023-10-18 20:10:00|7579.2|7575.2|7580.4|7576.4|7581|7577|7578.9|7574.9|0
1697660100000|2023-10-18 20:15:00|7580.3|7576.3|7580.2|7576.2|7580.7|7576.7|7579.4|7575.4|0
1697660400000|2023-10-18 20:20:00|7580.3|7576.3|7580.5|7576.5|7581.1|7577.1|7580.1|7576.1|0
1697660700000|2023-10-18 20:25:00|7580.4|7576.4|7580.7|7576.7|7581.4|7577.4|7580.1|7576.1|0
1697661000000|2023-10-18 20:30:00|7580.8|7576.8|7581.4|7577.4|7581.6|7577.6|7580.7|7576.7|0
1697661300000|2023-10-18 20:35:00|7581.6|7577.6|7580.3|7576.3|7581.6|7577.6|7580|7576|0
1697661600000|2023-10-18 20:40:00|7580.2|7576.2|7580.2|7576.2|7580.7|7576.7|7579.8|7575.8|0
1697661900000|2023-10-18 20:45:00|7580.3|7576.3|7581|7577|7581|7577|7580.1|7576.1|0
1697662200000|2023-10-18 20:50:00|7580.9|7576.9|7580.3|7576.3|7581.8|7577.8|7580.1|7576.1|0
1697662500000|2023-10-18 20:55:00|7580.2|7576.2|7579.6|7575.6|7580.5|7576.5|7579.4|7575.4|0
1697662800000|2023-10-18 21:00:00|7579.7|7575.7|7580.1|7576.1|7580.3|7576.3|7579.7|7575.7|0
1697663100000|2023-10-18 21:05:00|7580.2|7576.2|7581|7577|7581.2|7577.2|7580.2|7576.2|0
1697663400000|2023-10-18 21:10:00|7580.9|7576.9|7581.1|7577.1|7581.1|7577.1|7580.6|7576.6|0
1697663700000|2023-10-18 21:15:00|7581.2|7577.2|7581.7|7577.7|7581.7|7577.7|7581.1|7577.1|0
1697664000000|2023-10-18 21:20:00|7581.8|7577.8|7581.9|7577.9|7582|7578|7581.8|7577.8|0
1697664300000|2023-10-18 21:25:00|7582|7578|7581.9|7577.9|7582|7578|7581.9|7577.9|0
1697664600000|2023-10-18 21:30:00|7581.8|7577.8|7581.7|7577.7|7581.8|7577.8|7581.3|7577.3|0
1697664900000|2023-10-18 21:35:00|7581.6|7577.6|7580.8|7576.8|7581.6|7577.6|7580.3|7576.3|0
1697665200000|2023-10-18 21:40:00|7580.9|7576.9|7581|7577|7581.2|7577.2|7580.6|7576.6|0
1697665500000|2023-10-18 21:45:00|7580.9|7576.9|7580.9|7576.9|7581|7577|7580.5|7576.5|0
1697665800000|2023-10-18 21:50:00|7580.8|7576.8|7580.9|7576.9|7581|7577|7580.7|7576.7|0
1697666100000|2023-10-18 21:55:00|7581|7577|7580.5|7576.5|7581|7577|7580.5|7576.5|0
1697666400000|2023-10-18 22:00:00|7580.2|7576.2|7576.4|7572.4|7580.2|7576.2|7576.4|7572.4|0
1697666700000|2023-10-18 22:05:00|7576.6|7572.6|7577.4|7573.4|7577.7|7573.7|7576.4|7572.4|0
1697667000000|2023-10-18 22:10:00|7577.5|7573.5|7578|7574|7578.2|7574.2|7576.7|7572.7|0
1697667300000|2023-10-18 22:15:00|7577.9|7573.9|7575.1|7571.1|7577.9|7573.9|7574.9|7570.9|0
1697667600000|2023-10-18 22:20:00|7574.9|7570.9|7576|7572|7576.4|7572.4|7574.8|7570.8|0
1697667900000|2023-10-18 22:25:00|7576.1|7572.1|7578|7574|7578|7574|7576|7572|0
1697668200000|2023-10-18 22:30:00|7578.1|7574.1|7579.1|7575.1|7580.4|7576.4|7578.1|7574.1|0
1697668500000|2023-10-18 22:35:00|7579|7575|7578.5|7574.5|7579.2|7575.2|7578.1|7574.1|0
1697668800000|2023-10-18 22:40:00|7578.6|7574.6|7578.6|7574.6|7579.1|7575.1|7578.2|7574.2|0
1697669100000|2023-10-18 22:45:00|7578.7|7574.7|7578.2|7574.2|7579.1|7575.1|7577.8|7573.8|0
1697669400000|2023-10-18 22:50:00|7578.1|7574.1|7576.2|7572.2|7578.7|7574.7|7576|7572|0
1697669700000|2023-10-18 22:55:00|7576.3|7572.3|7574.4|7570.4|7576.5|7572.5|7574|7570|0
1697670000000|2023-10-18 23:00:00|7574.3|7570.3|7574.9|7570.9|7575.7|7571.7|7574.2|7570.2|0
1697670300000|2023-10-18 23:05:00|7574.8|7570.8|7574|7570|7574.9|7570.9|7574|7570|0
1697670600000|2023-10-18 23:10:00|7573.9|7569.9|7573.7|7569.7|7574.4|7570.4|7572.7|7568.7|0
1697670900000|2023-10-18 23:15:00|7573.6|7569.6|7574.5|7570.5|7575.5|7571.5|7573.6|7569.6|0
1697671200000|2023-10-18 23:20:00|7574.6|7570.6|7574.9|7570.9|7575.5|7571.5|7574.2|7570.2|0
1697671500000|2023-10-18 23:25:00|7574.8|7570.8|7575.2|7571.2|7575.2|7571.2|7574.7|7570.7|0
1697671800000|2023-10-18 23:30:00|7575|7571|7576.5|7572.5|7576.5|7572.5|7575|7571|0
1697672100000|2023-10-18 23:35:00|7576.3|7572.3|7574.8|7570.8|7576.5|7572.5|7574.6|7570.6|0
1697672400000|2023-10-18 23:40:00|7574.7|7570.7|7574|7570|7574.8|7570.8|7573.9|7569.9|0
1697672700000|2023-10-18 23:45:00|7574.1|7570.1|7574.9|7570.9|7575|7571|7573.5|7569.5|0
1697673000000|2023-10-18 23:50:00|7574.8|7570.8|7575.5|7571.5|7575.5|7571.5|7574.4|7570.4|0
1697673300000|2023-10-18 23:55:00|7575.6|7571.6|7576.6|7572.6|7576.8|7572.8|7575.6|7571.6|0
1697673600000|2023-10-19 00:00:00|7576.8|7572.8|7577.2|7574.2|7577.9|7574.9|7574.7|7571.7|242
1697673900000|2023-10-19 00:05:00|7577.7|7574.7|7581.4|7578.4|7582.4|7579.4|7577.7|7574.7|73
1697674200000|2023-10-19 00:10:00|7582.4|7579.4|7579.4|7576.4|7583.2|7580.2|7577.9|7574.9|69
1697674500000|2023-10-19 00:15:00|7579.2|7576.2|7578.4|7575.4|7580.2|7577.2|7575.2|7572.2|111
1697674800000|2023-10-19 00:20:00|7577.9|7574.9|7572.9|7569.9|7577.9|7574.9|7572.9|7569.9|40
1697675100000|2023-10-19 00:25:00|7572.7|7569.7|7576.4|7573.4|7576.7|7573.7|7571.9|7568.9|45
1697675400000|2023-10-19 00:30:00|7576.7|7573.7|7574.4|7571.4|7576.7|7573.7|7573.7|7570.7|55
1697675700000|2023-10-19 00:35:00|7573.7|7570.7|7575.9|7572.9|7575.9|7572.9|7572.4|7569.4|46
1697676000000|2023-10-19 00:40:00|7576.4|7573.4|7577.7|7574.7|7579.4|7576.4|7576.4|7573.4|53
1697676300000|2023-10-19 00:45:00|7577.9|7574.9|7580.2|7577.2|7580.4|7577.4|7577.4|7574.4|44
1697676600000|2023-10-19 00:50:00|7579.7|7576.7|7582.7|7579.7|7583.4|7580.4|7579.7|7576.7|40
1697676900000|2023-10-19 00:55:00|7582.2|7579.2|7582.4|7579.4|7582.9|7579.9|7581.9|7578.9|28
1697677200000|2023-10-19 01:00:00|7582.7|7579.7|7585.2|7582.2|7585.2|7582.2|7582.2|7579.2|68
1697677500000|2023-10-19 01:05:00|7584.9|7581.9|7584.9|7581.9|7586.4|7583.4|7583.4|7580.4|60
1697677800000|2023-10-19 01:10:00|7585.2|7582.2|7586.9|7583.9|7589.2|7586.2|7584.4|7581.4|37
1697678100000|2023-10-19 01:15:00|7587.2|7584.2|7585.4|7582.4|7587.4|7584.4|7584.4|7581.4|33
1697678400000|2023-10-19 01:20:00|7586.4|7583.4|7581.9|7578.9|7587.4|7584.4|7581.9|7578.9|28
1697678700000|2023-10-19 01:25:00|7582.2|7579.2|7583.9|7580.9|7583.9|7580.9|7580.9|7577.9|28
1697679000000|2023-10-19 01:30:00|7584.2|7581.2|7583.9|7580.9|7584.2|7581.2|7581.4|7578.4|52
1697679300000|2023-10-19 01:35:00|7583.7|7580.7|7578.2|7575.2|7583.9|7580.9|7578.2|7575.2|33
1697679600000|2023-10-19 01:40:00|7577.9|7574.9|7576.7|7573.7|7578.2|7575.2|7575.2|7572.2|28
1697679900000|2023-10-19 01:45:00|7576.9|7573.9|7573.9|7570.9|7578.2|7575.2|7573.4|7570.4|14
1697680200000|2023-10-19 01:50:00|7573.7|7570.7|7573.2|7570.2|7575.9|7572.9|7573.2|7570.2|8
1697680500000|2023-10-19 01:55:00|7573.4|7570.4|7573.7|7570.7|7575.2|7572.2|7573.4|7570.4|8
1697680800000|2023-10-19 02:00:00|7573.9|7570.9|7573.2|7570.2|7575.2|7572.2|7573.2|7570.2|8
1697681100000|2023-10-19 02:05:00|7573.4|7570.4|7573.9|7570.9|7574.7|7571.7|7571.9|7568.9|11
1697681400000|2023-10-19 02:10:00|7573.4|7570.4|7571.9|7568.9|7574.4|7571.4|7571.9|7568.9|17
1697681700000|2023-10-19 02:15:00|7572.2|7569.2|7569.9|7566.9|7572.2|7569.2|7569.7|7566.7|20
1697682000000|2023-10-19 02:20:00|7570.4|7567.4|7570.7|7567.7|7571.7|7568.7|7568.4|7565.4|26
1697682300000|2023-10-19 02:25:00|7570.4|7567.4|7570.4|7567.4|7570.9|7567.9|7570.4|7567.4|0
1697682600000|2023-10-19 02:30:00|7569.9|7566.9|7567.7|7564.7|7570.2|7567.2|7567.7|7564.7|20
1697682900000|2023-10-19 02:35:00|7567.9|7564.9|7565.9|7562.9|7568.2|7565.2|7565.9|7562.9|14
1697683200000|2023-10-19 02:40:00|7565.4|7562.4|7564.9|7561.9|7565.4|7562.4|7564.9|7561.9|6
1697683500000|2023-10-19 02:45:00|7565.2|7562.2|7565.2|7562.2|7565.4|7562.4|7564.7|7561.7|9
1697683800000|2023-10-19 02:50:00|7564.9|7561.9|7564.9|7561.9|7566.2|7563.2|7564.2|7561.2|41
1697684100000|2023-10-19 02:55:00|7564.7|7561.7|7562.7|7559.7|7564.7|7561.7|7561.9|7558.9|42
1697684400000|2023-10-19 03:00:00|7562.9|7559.9|7561.9|7558.9|7563.9|7560.9|7561.9|7558.9|12
1697684700000|2023-10-19 03:05:00|7562.2|7559.2|7561.9|7558.9|7563.2|7560.2|7561.7|7558.7|7
1697685000000|2023-10-19 03:10:00|7562.2|7559.2|7561.9|7558.9|7562.7|7559.7|7560.9|7557.9|19
1697685300000|2023-10-19 03:15:00|7561.7|7558.7|7561.7|7558.7|7562.4|7559.4|7560.7|7557.7|14
1697685600000|2023-10-19 03:20:00|7561.2|7558.2|7556.4|7553.4|7561.4|7558.4|7556.4|7553.4|37
1697685900000|2023-10-19 03:25:00|7556.7|7553.7|7555.9|7552.9|7557.7|7554.7|7553.2|7550.2|59
1697686200000|2023-10-19 03:30:00|7556.2|7553.2|7555.9|7552.9|7556.9|7553.9|7554.9|7551.9|27
1697686500000|2023-10-19 03:35:00|7556.2|7553.2|7557.7|7554.7|7558.4|7555.4|7556.2|7553.2|7
1697686800000|2023-10-19 03:40:00|7558.2|7555.2|7557.4|7554.4|7558.2|7555.2|7555.9|7552.9|14
1697687100000|2023-10-19 03:45:00|7557.7|7554.7|7556.9|7553.9|7558.4|7555.4|7556.9|7553.9|16
1697687400000|2023-10-19 03:50:00|7557.2|7554.2|7558.4|7555.4|7558.7|7555.7|7556.2|7553.2|10
1697687700000|2023-10-19 03:55:00|7558.7|7555.7|7558.2|7555.2|7558.9|7555.9|7557.9|7554.9|11
1697688000000|2023-10-19 04:00:00|7558.4|7555.4|7559.4|7556.4|7559.9|7556.9|7558.2|7555.2|18
1697688300000|2023-10-19 04:05:00|7559.2|7556.2|7558.9|7555.9|7560.7|7557.7|7558.9|7555.9|18
1697688600000|2023-10-19 04:10:00|7559.4|7556.4|7560.9|7557.9|7560.9|7557.9|7558.9|7555.9|11
1697688900000|2023-10-19 04:15:00|7560.7|7557.7|7559.9|7556.9|7560.9|7557.9|7559.7|7556.7|7
1697689200000|2023-10-19 04:20:00|7560.2|7557.2|7562.2|7559.2|7562.2|7559.2|7559.9|7556.9|14
1697689500000|2023-10-19 04:25:00|7561.9|7558.9|7563.2|7560.2|7563.2|7560.2|7561.2|7558.2|23
1697689800000|2023-10-19 04:30:00|7562.9|7559.9|7561.7|7558.7|7564.9|7561.9|7561.4|7558.4|26
1697690100000|2023-10-19 04:35:00|7561.9|7558.9|7562.4|7559.4|7563.4|7560.4|7561.4|7558.4|17
1697690400000|2023-10-19 04:40:00|7562.7|7559.7|7562.7|7559.7|7562.9|7559.9|7561.4|7558.4|11
1697690700000|2023-10-19 04:45:00|7562.9|7559.9|7562.2|7559.2|7562.9|7559.9|7561.7|7558.7|12
1697691000000|2023-10-19 04:50:00|7561.7|7558.7|7561.9|7558.9|7562.4|7559.4|7560.4|7557.4|15
1697691300000|2023-10-19 04:55:00|7562.2|7559.2|7562.4|7559.4|7563.9|7560.9|7561.9|7558.9|18
1697691600000|2023-10-19 05:00:00|7562.7|7559.7|7562.2|7559.2|7563.4|7560.4|7561.7|7558.7|32
1697691900000|2023-10-19 05:05:00|7562.4|7559.4|7563.7|7560.7|7565.2|7562.2|7562.4|7559.4|56
1697692200000|2023-10-19 05:10:00|7563.9|7560.9|7566.2|7563.2|7566.4|7563.4|7563.2|7560.2|22
1697692500000|2023-10-19 05:15:00|7566.4|7563.4|7564.2|7561.2|7566.4|7563.4|7563.9|7560.9|13
1697692800000|2023-10-19 05:20:00|7563.9|7560.9|7562.4|7559.4|7564.7|7561.7|7560.2|7557.2|22
1697693100000|2023-10-19 05:25:00|7562.9|7559.9|7561.9|7558.9|7563.9|7560.9|7561.9|7558.9|11
1697693400000|2023-10-19 05:30:00|7562.9|7559.9|7562.9|7559.9|7565.2|7562.2|7562.4|7559.4|35
1697693700000|2023-10-19 05:35:00|7562.7|7559.7|7561.9|7558.9|7562.9|7559.9|7560.9|7557.9|41
1697694000000|2023-10-19 05:40:00|7562.2|7559.2|7559.7|7556.7|7562.7|7559.7|7559.4|7556.4|39
1697694300000|2023-10-19 05:45:00|7560.2|7557.2|7556.9|7553.9|7560.2|7557.2|7556.2|7553.2|36
1697694600000|2023-10-19 05:50:00|7556.7|7553.7|7554.2|7551.2|7557.4|7554.4|7553.4|7550.4|66
1697694900000|2023-10-19 05:55:00|7553.9|7550.9|7553.4|7550.4|7555.2|7552.2|7552.2|7549.2|102
1697695200000|2023-10-19 06:00:00|7553.7|7550.7|7554.4|7552.4|7555.7|7553.7|7551.4|7549.4|400
1697695500000|2023-10-19 06:05:00|7553.7|7551.7|7550.4|7548.4|7553.7|7551.7|7547.9|7545.9|249
1697695800000|2023-10-19 06:10:00|7550.7|7548.7|7551.9|7549.9|7552.4|7550.4|7549.2|7547.2|209
1697696100000|2023-10-19 06:15:00|7552.4|7550.4|7558.9|7556.9|7560.4|7558.4|7551.4|7549.4|123
1697696400000|2023-10-19 06:20:00|7559.7|7557.7|7555.9|7553.9|7560.9|7558.9|7554.4|7552.4|99
1697696700000|2023-10-19 06:25:00|7555.4|7553.4|7551.4|7549.4|7555.7|7553.7|7548.9|7546.9|115
1697697000000|2023-10-19 06:30:00|7551.9|7549.9|7546.7|7544.7|7552.9|7550.9|7546.7|7544.7|121
1697697300000|2023-10-19 06:35:00|7546.4|7544.4|7547.4|7545.4|7547.7|7545.7|7541.9|7539.9|282
1697697600000|2023-10-19 06:40:00|7547.9|7545.9|7545.7|7543.7|7547.9|7545.9|7542.7|7540.7|170
1697697900000|2023-10-19 06:45:00|7545.2|7543.2|7544.4|7542.4|7545.7|7543.7|7541.4|7539.4|259
1697698200000|2023-10-19 06:50:00|7544.2|7542.2|7543.4|7541.4|7545.4|7543.4|7537.9|7535.9|267
1697698500000|2023-10-19 06:55:00|7544.4|7542.4|7545.2|7543.2|7550.4|7548.4|7544.4|7542.4|316
1697698800000|2023-10-19 07:00:00|7544.7|7543.7|7532.9|7531.9|7545.2|7544.2|7528.2|7527.2|3571
1697699100000|2023-10-19 07:05:00|7531.9|7530.9|7516.9|7515.9|7531.9|7530.9|7513.4|7512.4|3729
1697699400000|2023-10-19 07:10:00|7516.7|7515.7|7509.7|7508.7|7520.4|7519.4|7507.7|7506.7|2390
1697699700000|2023-10-19 07:15:00|7509.4|7508.4|7526.2|7525.2|7530.7|7529.7|7503.9|7502.9|1443
1697700000000|2023-10-19 07:20:00|7526.4|7525.4|7521.2|7520.2|7534.2|7533.2|7519.9|7518.9|1124
1697700300000|2023-10-19 07:25:00|7522.2|7521.2|7510.9|7509.9|7524.9|7523.9|7506.2|7505.2|986
1697700600000|2023-10-19 07:30:00|7509.7|7508.7|7508.9|7507.9|7518.4|7517.4|7507.9|7506.9|1011
1697700900000|2023-10-19 07:35:00|7509.2|7508.2|7502.9|7501.9|7511.9|7510.9|7498.2|7497.2|1060
1697701200000|2023-10-19 07:40:00|7503.2|7502.2|7503.9|7502.9|7513.4|7512.4|7501.9|7500.9|996
1697701500000|2023-10-19 07:45:00|7504.2|7503.2|7489.2|7488.2|7506.4|7505.4|7488.9|7487.9|990
1697701800000|2023-10-19 07:50:00|7488.9|7487.9|7509.1|7508.1|7509.3|7508.3|7484.2|7483.2|1334
1697702100000|2023-10-19 07:55:00|7508.8|7507.8|7502.1|7501.1|7510.8|7509.8|7499.1|7498.1|819
1697702400000|2023-10-19 08:00:00|7501.8|7500.8|7507.8|7506.8|7511.3|7510.3|7500.1|7499.1|923
1697702700000|2023-10-19 08:05:00|7508.1|7507.1|7501.8|7500.8|7514.3|7513.3|7501.6|7500.6|657
1697703000000|2023-10-19 08:10:00|7501.6|7500.6|7497.8|7496.8|7504.1|7503.1|7497.1|7496.1|697
1697703300000|2023-10-19 08:15:00|7498.1|7497.1|7508.8|7507.8|7510.8|7509.8|7496.3|7495.3|827
1697703600000|2023-10-19 08:20:00|7509.1|7508.1|7506.3|7505.3|7510.6|7509.6|7501.1|7500.1|788
1697703900000|2023-10-19 08:25:00|7506.6|7505.6|7509.1|7508.1|7514.8|7513.8|7505.6|7504.6|521
1697704200000|2023-10-19 08:30:00|7508.8|7507.8|7505.1|7504.1|7510.8|7509.8|7500.8|7499.8|647
1697704500000|2023-10-19 08:35:00|7506.1|7505.1|7495.6|7494.6|7507.8|7506.8|7495.3|7494.3|521
1697704800000|2023-10-19 08:40:00|7496.1|7495.1|7504.6|7503.6|7506.8|7505.8|7496.1|7495.1|473
1697705100000|2023-10-19 08:45:00|7504.8|7503.8|7497.6|7496.6|7505.8|7504.8|7497.1|7496.1|791
1697705400000|2023-10-19 08:50:00|7498.1|7497.1|7503.6|7502.6|7503.8|7502.8|7492.1|7491.1|484
1697705700000|2023-10-19 08:55:00|7503.1|7502.1|7499.8|7498.8|7504.8|7503.8|7499.1|7498.1|667
1697706000000|2023-10-19 09:00:00|7500.1|7499.1|7508.8|7507.8|7509.6|7508.6|7497.3|7496.3|544
1697706300000|2023-10-19 09:05:00|7509.1|7508.1|7515.6|7514.6|7517.3|7516.3|7504.6|7503.6|453
1697706600000|2023-10-19 09:10:00|7515.8|7514.8|7511.8|7510.8|7520.3|7519.3|7511.8|7510.8|528
1697706900000|2023-10-19 09:15:00|7512.1|7511.1|7512.6|7511.6|7515.1|7514.1|7508.1|7507.1|303
1697707200000|2023-10-19 09:20:00|7512.3|7511.3|7518.8|7517.8|7520.1|7519.1|7511.1|7510.1|469
1697707500000|2023-10-19 09:25:00|7519.1|7518.1|7519.3|7518.3|7522.6|7521.6|7516.1|7515.1|398
1697707800000|2023-10-19 09:30:00|7519.1|7518.1|7524.8|7523.8|7527.3|7526.3|7518.1|7517.1|475
1697708100000|2023-10-19 09:35:00|7525.1|7524.1|7528.6|7527.6|7530.3|7529.3|7524.6|7523.6|326
1697708400000|2023-10-19 09:40:00|7528.8|7527.8|7527.8|7526.8|7532.6|7531.6|7527.1|7526.1|396
1697708700000|2023-10-19 09:45:00|7528.1|7527.1|7530.3|7529.3|7534.8|7533.8|7527.6|7526.6|350
1697709000000|2023-10-19 09:50:00|7530.6|7529.6|7533.8|7532.8|7535.3|7534.3|7530.1|7529.1|345
1697709300000|2023-10-19 09:55:00|7533.6|7532.6|7534.3|7533.3|7536.6|7535.6|7530.1|7529.1|439
1697709600000|2023-10-19 10:00:00|7534.6|7533.6|7532.8|7531.8|7537.3|7536.3|7530.6|7529.6|493
1697709900000|2023-10-19 10:05:00|7533.1|7532.1|7530.3|7529.3|7533.8|7532.8|7528.8|7527.8|405
1697710200000|2023-10-19 10:10:00|7530.6|7529.6|7533.6|7532.6|7533.6|7532.6|7524.6|7523.6|300
1697710500000|2023-10-19 10:15:00|7533.8|7532.8|7532.6|7531.6|7536.3|7535.3|7530.1|7529.1|291
1697710800000|2023-10-19 10:20:00|7531.8|7530.8|7533.8|7532.8|7536.3|7535.3|7530.6|7529.6|291
1697711100000|2023-10-19 10:25:00|7534.1|7533.1|7536.1|7535.1|7536.6|7535.6|7530.6|7529.6|255
1697711400000|2023-10-19 10:30:00|7536.3|7535.3|7537.3|7536.3|7538.6|7537.6|7534.1|7533.1|326
1697711700000|2023-10-19 10:35:00|7537.6|7536.6|7537.1|7536.1|7539.1|7538.1|7533.3|7532.3|409
1697712000000|2023-10-19 10:40:00|7537.3|7536.3|7539.6|7538.6|7540.8|7539.8|7536.6|7535.6|213
1697712300000|2023-10-19 10:45:00|7539.8|7538.8|7538.1|7537.1|7541.1|7540.1|7536.6|7535.6|173
1697712600000|2023-10-19 10:50:00|7538.3|7537.3|7534.8|7533.8|7539.3|7538.3|7533.6|7532.6|615
1697712900000|2023-10-19 10:55:00|7535.1|7534.1|7537.3|7536.3|7537.3|7536.3|7531.3|7530.3|900
1697713200000|2023-10-19 11:00:00|7535.6|7534.6|7532.1|7531.1|7539.1|7538.1|7531.6|7530.6|491
1697713500000|2023-10-19 11:05:00|7532.3|7531.3|7525.6|7524.6|7532.6|7531.6|7522.8|7521.8|432
1697713800000|2023-10-19 11:10:00|7525.8|7524.8|7525.8|7524.8|7529.6|7528.6|7523.8|7522.8|233
1697714100000|2023-10-19 11:15:00|7525.6|7524.6|7526.8|7525.8|7528.6|7527.6|7525.1|7524.1|244
1697714400000|2023-10-19 11:20:00|7527.1|7526.1|7520.8|7519.8|7527.1|7526.1|7520.8|7519.8|262
1697714700000|2023-10-19 11:25:00|7521.1|7520.1|7526.6|7525.6|7526.8|7525.8|7520.8|7519.8|630
1697715000000|2023-10-19 11:30:00|7526.8|7525.8|7522.3|7521.3|7527.3|7526.3|7520.1|7519.1|270
1697715300000|2023-10-19 11:35:00|7522.6|7521.6|7522.8|7521.8|7524.3|7523.3|7520.3|7519.3|244
1697715600000|2023-10-19 11:40:00|7522.5|7521.5|7519.5|7518.5|7525.5|7524.5|7519.5|7518.5|224
1697715900000|2023-10-19 11:45:00|7519.8|7518.8|7518.3|7517.3|7521.8|7520.8|7517.5|7516.5|196
1697716200000|2023-10-19 11:50:00|7518.8|7517.8|7512.8|7511.8|7519.3|7518.3|7512.3|7511.3|466
1697716500000|2023-10-19 11:55:00|7512.5|7511.5|7518|7517|7519.3|7518.3|7512.3|7511.3|294
1697716800000|2023-10-19 12:00:00|7517.8|7516.8|7517|7516|7519.3|7518.3|7514.5|7513.5|249
1697717100000|2023-10-19 12:05:00|7517.3|7516.3|7512|7511|7518|7517|7512|7511|497
1697717400000|2023-10-19 12:10:00|7512.3|7511.3|7518.3|7517.3|7518.5|7517.5|7512|7511|431
1697717700000|2023-10-19 12:15:00|7518|7517|7517|7516|7518.3|7517.3|7512|7511|410
1697718000000|2023-10-19 12:20:00|7517.3|7516.3|7516.5|7515.5|7519|7518|7513.5|7512.5|413
1697718300000|2023-10-19 12:25:00|7516.3|7515.3|7513.5|7512.5|7518.3|7517.3|7513.3|7512.3|340
1697718600000|2023-10-19 12:30:00|7513.3|7512.3|7512.5|7511.5|7516|7515|7509.8|7508.8|809
1697718900000|2023-10-19 12:35:00|7512.3|7511.3|7515.8|7514.8|7517.8|7516.8|7506.5|7505.5|962
1697719200000|2023-10-19 12:40:00|7515.5|7514.5|7512.5|7511.5|7518.8|7517.8|7507.3|7506.3|557
1697719500000|2023-10-19 12:45:00|7512.8|7511.8|7511.5|7510.5|7516.5|7515.5|7511|7510|360
1697719800000|2023-10-19 12:50:00|7511.3|7510.3|7514|7513|7514|7513|7505.8|7504.8|331
1697720100000|2023-10-19 12:55:00|7514.3|7513.3|7511.3|7510.3|7514.3|7513.3|7508.5|7507.5|459
1697720400000|2023-10-19 13:00:00|7512|7511|7516.3|7515.3|7517|7516|7509.3|7508.3|602
1697720700000|2023-10-19 13:05:00|7516.5|7515.5|7511|7510|7516.5|7515.5|7508.3|7507.3|589
1697721000000|2023-10-19 13:10:00|7511.3|7510.3|7511.5|7510.5|7512.8|7511.8|7508.3|7507.3|413
1697721300000|2023-10-19 13:15:00|7511.3|7510.3|7518.3|7517.3|7519|7518|7511.3|7510.3|435
1697721600000|2023-10-19 13:20:00|7518|7517|7515.5|7514.5|7518.8|7517.8|7514|7513|346
1697721900000|2023-10-19 13:25:00|7515.3|7514.3|7512.3|7511.3|7515.8|7514.8|7509.5|7508.5|457
1697722200000|2023-10-19 13:30:00|7511.3|7510.3|7508.5|7507.5|7513|7512|7502.5|7501.5|906
1697722500000|2023-10-19 13:35:00|7508.3|7507.3|7511|7510|7511.3|7510.3|7502.8|7501.8|880
1697722800000|2023-10-19 13:40:00|7511.3|7510.3|7510|7509|7515|7514|7508.3|7507.3|704
1697723100000|2023-10-19 13:45:00|7510.3|7509.3|7515.3|7514.3|7517.3|7516.3|7507.3|7506.3|599
1697723400000|2023-10-19 13:50:00|7515|7514|7510|7509|7516.5|7515.5|7508.5|7507.5|512
1697723700000|2023-10-19 13:55:00|7510.3|7509.3|7515|7514|7515.5|7514.5|7510|7509|976
1697724000000|2023-10-19 14:00:00|7514.5|7513.5|7509|7508|7516|7515|7506.5|7505.5|654
1697724300000|2023-10-19 14:05:00|7508.8|7507.8|7505.8|7504.8|7509.8|7508.8|7502|7501|559
1697724600000|2023-10-19 14:10:00|7506.1|7505.1|7510.3|7509.3|7510.6|7509.6|7504.6|7503.6|641
1697724900000|2023-10-19 14:15:00|7510.6|7509.6|7502.6|7501.6|7512.1|7511.1|7502.3|7501.3|869
1697725200000|2023-10-19 14:20:00|7502.3|7501.3|7500.1|7499.1|7505.6|7504.6|7498.1|7497.1|904
1697725500000|2023-10-19 14:25:00|7500.6|7499.6|7495.3|7494.3|7500.8|7499.8|7495.3|7494.3|887
1697725800000|2023-10-19 14:30:00|7495.1|7494.1|7497.8|7496.8|7497.8|7496.8|7491.8|7490.8|1070
1697726100000|2023-10-19 14:35:00|7497.6|7496.6|7493.6|7492.6|7500.6|7499.6|7493.3|7492.3|1030
1697726400000|2023-10-19 14:40:00|7492.8|7491.8|7494.1|7493.1|7500.6|7499.6|7492.6|7491.6|967
1697726700000|2023-10-19 14:45:00|7493.6|7492.6|7496.3|7495.3|7497.6|7496.6|7493.1|7492.1|482
1697727000000|2023-10-19 14:50:00|7496.1|7495.1|7498.6|7497.6|7501.1|7500.1|7496.1|7495.1|653
1697727300000|2023-10-19 14:55:00|7498.1|7497.1|7494.1|7493.1|7499.1|7498.1|7493.6|7492.6|841
1697727600000|2023-10-19 15:00:00|7494.6|7493.6|7499.3|7498.3|7500.1|7499.1|7492.8|7491.8|911
1697727900000|2023-10-19 15:05:00|7499.6|7498.6|7503.1|7502.1|7508.1|7507.1|7495.1|7494.1|710
1697728200000|2023-10-19 15:10:00|7503.3|7502.3|7508.3|7507.3|7509.1|7508.1|7501.6|7500.6|761
1697728500000|2023-10-19 15:15:00|7508.1|7507.1|7508.6|7507.6|7510.1|7509.1|7504.6|7503.6|1254
1697728800000|2023-10-19 15:20:00|7508.3|7507.3|7507.6|7506.6|7508.8|7507.8|7499.3|7498.3|1325
1697729100000|2023-10-19 15:25:00|7508.1|7507.1|7507.3|7505.3|7512.8|7511.8|7507.3|7505.3|4432
1697729400000|2023-10-19 15:30:00|7507.6|7505.6|7502.6|7500.6|7510.1|7508.1|7498.6|7496.6|6730
1697729700000|2023-10-19 15:35:00|7503.6|7501.6|7507.1|7505.1|7508.1|7506.1|7498.6|7496.6|3849
1697730000000|2023-10-19 15:40:00|7507.3|7505.3|7513.3|7511.3|7514.3|7512.3|7507.1|7505.1|904
1697730300000|2023-10-19 15:45:00|7513.6|7511.6|7510.1|7508.1|7515.6|7513.6|7508.8|7506.8|782
1697730600000|2023-10-19 15:50:00|7509.3|7507.3|7504.1|7502.1|7509.8|7507.8|7502.3|7500.3|883
1697730900000|2023-10-19 15:55:00|7503.8|7501.8|7501.3|7499.3|7504.6|7502.6|7500.3|7498.3|559
1697731200000|2023-10-19 16:00:00|7501.6|7499.6|7513.6|7511.6|7518.6|7516.6|7493.8|7491.8|2172
1697731500000|2023-10-19 16:05:00|7513.3|7511.3|7506.3|7504.3|7515.8|7513.8|7505.8|7503.8|513
1697731800000|2023-10-19 16:10:00|7506.1|7504.1|7510.6|7508.6|7513.1|7511.1|7506.1|7504.1|502
1697732100000|2023-10-19 16:15:00|7510.3|7508.3|7518.6|7516.6|7520.8|7518.8|7509.1|7507.1|383
1697732400000|2023-10-19 16:20:00|7518.8|7516.8|7522.1|7520.1|7529.6|7527.6|7518.3|7516.3|628
1697732700000|2023-10-19 16:25:00|7522.3|7520.3|7503.1|7501.1|7522.8|7520.8|7501.3|7499.3|1031
1697733000000|2023-10-19 16:30:00|7503.8|7501.8|7490.1|7488.1|7507.6|7505.6|7488.6|7486.6|581
1697733300000|2023-10-19 16:35:00|7489.8|7487.8|7492.1|7490.1|7492.6|7490.6|7485.6|7483.6|1097
1697733600000|2023-10-19 16:40:00|7491.8|7489.8|7495.3|7493.3|7502.1|7500.1|7490.3|7488.3|469
1697733900000|2023-10-19 16:45:00|7495.1|7493.1|7506.8|7504.8|7507.6|7505.6|7494.8|7492.8|273
1697734200000|2023-10-19 16:50:00|7506.6|7504.6|7509.3|7507.3|7511.3|7509.3|7503.6|7501.6|633
1697734500000|2023-10-19 16:55:00|7509.1|7507.1|7512.6|7510.6|7514.1|7512.1|7506.6|7504.6|348
1697734800000|2023-10-19 17:00:00|7512.8|7510.8|7513.3|7511.3|7517.8|7515.8|7509.8|7507.8|234
1697735100000|2023-10-19 17:05:00|7513.6|7511.6|7520.3|7518.3|7522.8|7520.8|7512.8|7510.8|228
1697735400000|2023-10-19 17:10:00|7520.1|7518.1|7518.3|7516.3|7521.8|7519.8|7516.8|7514.8|147
1697735700000|2023-10-19 17:15:00|7518.6|7516.6|7519.6|7517.6|7522.1|7520.1|7515.3|7513.3|155
1697736000000|2023-10-19 17:20:00|7519.3|7517.3|7513.3|7511.3|7521.8|7519.8|7512.1|7510.1|268
1697736300000|2023-10-19 17:25:00|7513.1|7511.1|7513.8|7511.8|7514.1|7512.1|7509.8|7507.8|135
1697736600000|2023-10-19 17:30:00|7514.1|7512.1|7509.6|7507.6|7518.6|7516.6|7509.3|7507.3|244
1697736900000|2023-10-19 17:35:00|7509.8|7507.8|7501.3|7499.3|7510.6|7508.6|7498.8|7496.8|311
1697737200000|2023-10-19 17:40:00|7501.1|7499.1|7500.6|7498.6|7502.6|7500.6|7498.1|7496.1|319
1697737500000|2023-10-19 17:45:00|7500.3|7498.3|7496.6|7494.6|7503.1|7501.1|7496.6|7494.6|352
1697737800000|2023-10-19 17:50:00|7497.1|7495.1|7499.3|7497.3|7499.6|7497.6|7495.8|7493.8|276
1697738100000|2023-10-19 17:55:00|7499.1|7497.1|7500.1|7498.1|7504.6|7502.6|7497.8|7495.8|241
1697738400000|2023-10-19 18:00:00|7499.8|7497.8|7499.8|7497.8|7503.8|7501.8|7496.1|7494.1|249
1697738700000|2023-10-19 18:05:00|7500.6|7498.6|7495.6|7493.6|7501.1|7499.1|7495.6|7493.6|157
1697739000000|2023-10-19 18:10:00|7495.8|7493.8|7496.1|7494.1|7499.3|7497.3|7495.1|7493.1|131
1697739300000|2023-10-19 18:15:00|7495.8|7493.8|7493.3|7491.3|7496.8|7494.8|7492.6|7490.6|310
1697739600000|2023-10-19 18:20:00|7493.1|7491.1|7493.6|7491.6|7499.1|7497.1|7491.6|7489.6|283
1697739900000|2023-10-19 18:25:00|7493.8|7491.8|7495.3|7493.3|7496.3|7494.3|7492.8|7490.8|284
1697740200000|2023-10-19 18:30:00|7495.1|7493.1|7488.8|7486.8|7495.1|7493.1|7487.1|7485.1|318
1697740500000|2023-10-19 18:35:00|7489.1|7487.1|7488.3|7486.3|7490.6|7488.6|7487.1|7485.1|449
1697740800000|2023-10-19 18:40:00|7488.1|7486.1|7486.1|7484.1|7488.3|7486.3|7485.1|7483.1|285
1697741100000|2023-10-19 18:45:00|7485.8|7483.8|7485.3|7483.3|7487.6|7485.6|7483.3|7481.3|234
1697741400000|2023-10-19 18:50:00|7485.1|7483.1|7486.1|7484.1|7488.6|7486.6|7484.3|7482.3|178
1697741700000|2023-10-19 18:55:00|7485.8|7483.8|7488.6|7486.6|7491.6|7489.6|7484.3|7482.3|223
1697742000000|2023-10-19 19:00:00|7488.3|7486.3|7489.1|7487.1|7491.3|7489.3|7485.8|7483.8|178
1697742300000|2023-10-19 19:05:00|7488.8|7486.8|7486.1|7484.1|7490.3|7488.3|7485.8|7483.8|135
1697742600000|2023-10-19 19:10:00|7485.8|7483.8|7483.1|7481.1|7487.6|7485.6|7482.8|7480.8|178
1697742900000|2023-10-19 19:15:00|7482.8|7480.8|7482.1|7480.1|7484.3|7482.3|7479.3|7477.3|183
1697743200000|2023-10-19 19:20:00|7482.3|7480.3|7479.8|7477.8|7482.8|7480.8|7477.6|7475.6|171
1697743500000|2023-10-19 19:25:00|7479.6|7477.6|7481.6|7479.6|7482.1|7480.1|7478.3|7476.3|167
1697743800000|2023-10-19 19:30:00|7481.8|7479.8|7485.1|7483.1|7486.1|7484.1|7481.3|7479.3|159
1697744100000|2023-10-19 19:35:00|7485.3|7483.3|7479.6|7477.6|7485.3|7483.3|7479.3|7477.3|114
1697744400000|2023-10-19 19:40:00|7479.3|7477.3|7472.6|7470.6|7479.6|7477.6|7471.8|7469.8|302
1697744700000|2023-10-19 19:45:00|7472.8|7470.8|7481.6|7479.6|7481.6|7479.6|7469.6|7467.6|390
1697745000000|2023-10-19 19:50:00|7481.1|7479.1|7482.3|7480.3|7485.1|7483.1|7479.8|7477.8|657
1697745300000|2023-10-19 19:55:00|7482.1|7480.1|7485.9|7481.9|7486.3|7484.3|7480.1|7478.1|1114
1697745600000|2023-10-19 20:00:00|7486.1|7482.1|7477.5|7473.5|7486.6|7482.6|7475.4|7471.4|0
1697745900000|2023-10-19 20:05:00|7477.6|7473.6|7480.1|7476.1|7481|7477|7477.3|7473.3|0
1697746200000|2023-10-19 20:10:00|7480.2|7476.2|7478.5|7474.5|7481.3|7477.3|7478.2|7474.2|0
1697746500000|2023-10-19 20:15:00|7478.4|7474.4|7482.8|7478.8|7483.1|7479.1|7478.2|7474.2|0
1697746800000|2023-10-19 20:20:00|7482.9|7478.9|7482.5|7478.5|7483.3|7479.3|7480.9|7476.9|0
1697747100000|2023-10-19 20:25:00|7482.6|7478.6|7482.4|7478.4|7483.3|7479.3|7481.7|7477.7|0
1697747400000|2023-10-19 20:30:00|7482.5|7478.5|7481.1|7477.1|7482.7|7478.7|7480.6|7476.6|0
1697747700000|2023-10-19 20:35:00|7481|7477|7480.4|7476.4|7481.5|7477.5|7480.4|7476.4|0
1697748000000|2023-10-19 20:40:00|7480.3|7476.3|7480|7476|7480.9|7476.9|7480|7476|0
1697748300000|2023-10-19 20:45:00|7480.1|7476.1|7481|7477|7481|7477|7479.7|7475.7|0
1697748600000|2023-10-19 20:50:00|7481.1|7477.1|7480.3|7476.3|7481.3|7477.3|7480.3|7476.3|0
1697748900000|2023-10-19 20:55:00|7480.5|7476.5|7480.9|7476.9|7481.6|7477.6|7480.1|7476.1|0
1697749200000|2023-10-19 21:00:00|7480.8|7476.8|7481|7477|7481.3|7477.3|7480.5|7476.5|0
1697749500000|2023-10-19 21:05:00|7480.9|7476.9|7477|7473|7481|7477|7477|7473|0
1697749800000|2023-10-19 21:10:00|7476.9|7472.9|7475.8|7471.8|7476.9|7472.9|7475|7471|0
1697750100000|2023-10-19 21:15:00|7475.7|7471.7|7476.1|7472.1|7476.4|7472.4|7475.7|7471.7|0
1697750400000|2023-10-19 21:20:00|7475.9|7471.9|7475.7|7471.7|7476.1|7472.1|7475.7|7471.7|0
1697750700000|2023-10-19 21:25:00|7475.6|7471.6|7475.9|7471.9|7475.9|7471.9|7475.5|7471.5|0
1697751000000|2023-10-19 21:30:00|7475.8|7471.8|7475.3|7471.3|7475.8|7471.8|7475.3|7471.3|0
1697751300000|2023-10-19 21:35:00|7475.4|7471.4|7475.6|7471.6|7476|7472|7475.4|7471.4|0
1697751600000|2023-10-19 21:40:00|7475.7|7471.7|7475.9|7471.9|7476.1|7472.1|7475.5|7471.5|0
1697751900000|2023-10-19 21:45:00|7476|7472|7475.6|7471.6|7476|7472|7475.6|7471.6|0
1697752200000|2023-10-19 21:50:00|7475.5|7471.5|7476|7472|7476|7472|7475.5|7471.5|0
1697752500000|2023-10-19 21:55:00|7476.1|7472.1|7475.8|7471.8|7476.3|7472.3|7475.8|7471.8|0
1697752800000|2023-10-19 22:00:00|7475.9|7471.9|7478.6|7474.6|7479.5|7475.5|7475.4|7471.4|0
1697753100000|2023-10-19 22:05:00|7478.5|7474.5|7476.4|7472.4|7478.5|7474.5|7472.8|7468.8|0
1697753400000|2023-10-19 22:10:00|7476.3|7472.3|7477.9|7473.9|7478.2|7474.2|7476.1|7472.1|0
1697753700000|2023-10-19 22:15:00|7478|7474|7477.8|7473.8|7478.2|7474.2|7475.6|7471.6|0
1697754000000|2023-10-19 22:20:00|7477.7|7473.7|7476.6|7472.6|7478.7|7474.7|7476.3|7472.3|0
1697754300000|2023-10-19 22:25:00|7476.5|7472.5|7475.6|7471.6|7477.6|7473.6|7475.6|7471.6|0
1697754600000|2023-10-19 22:30:00|7475.7|7471.7|7476.3|7472.3|7477.8|7473.8|7475.7|7471.7|0
1697754900000|2023-10-19 22:35:00|7476.4|7472.4|7477.5|7473.5|7477.9|7473.9|7476.4|7472.4|0
1697755200000|2023-10-19 22:40:00|7477.6|7473.6|7475.7|7471.7|7477.8|7473.8|7475.4|7471.4|0
1697755500000|2023-10-19 22:45:00|7475.9|7471.9|7477|7473|7478|7474|7475.4|7471.4|0
1697755800000|2023-10-19 22:50:00|7476.9|7472.9|7476.7|7472.7|7477.3|7473.3|7476.4|7472.4|0
1697756100000|2023-10-19 22:55:00|7476.8|7472.8|7476.4|7472.4|7477.3|7473.3|7476.4|7472.4|0
1697756400000|2023-10-19 23:00:00|7476.5|7472.5|7474.9|7470.9|7476.7|7472.7|7473.3|7469.3|0
1697756700000|2023-10-19 23:05:00|7475|7471|7475.4|7471.4|7476|7472|7474.7|7470.7|0
1697757000000|2023-10-19 23:10:00|7475.3|7471.3|7475.7|7471.7|7475.7|7471.7|7474.8|7470.8|0
1697757300000|2023-10-19 23:15:00|7475.8|7471.8|7475.8|7471.8|7476.2|7472.2|7475.1|7471.1|0
1697757600000|2023-10-19 23:20:00|7475.7|7471.7|7474.7|7470.7|7475.7|7471.7|7474|7470|0
1697757900000|2023-10-19 23:25:00|7474.8|7470.8|7476.8|7472.8|7476.8|7472.8|7474.8|7470.8|0
1697758200000|2023-10-19 23:30:00|7476.7|7472.7|7477.4|7473.4|7477.4|7473.4|7476.4|7472.4|0
1697758500000|2023-10-19 23:35:00|7477.3|7473.3|7476|7472|7477.6|7473.6|7476|7472|0
1697758800000|2023-10-19 23:40:00|7476.1|7472.1|7475.3|7471.3|7476.7|7472.7|7475.3|7471.3|0
1697759100000|2023-10-19 23:45:00|7474.3|7470.3|7474|7470|7474.3|7470.3|7473.1|7469.1|0
1697759400000|2023-10-19 23:50:00|7473.9|7469.9|7474|7470|7475.8|7471.8|7473.7|7469.7|0
1697759700000|2023-10-19 23:55:00|7473.9|7469.9|7475.5|7471.5|7475.7|7471.7|7473.4|7469.4|0
1697760000000|2023-10-20 00:00:00|7475.4|7471.4|7471.6|7468.6|7475.5|7472.1|7471.3|7468.3|99
1697760300000|2023-10-20 00:05:00|7471.3|7468.3|7471.3|7468.3|7474.3|7471.3|7469.8|7466.8|114
1697760600000|2023-10-20 00:10:00|7471.8|7468.8|7466.1|7463.1|7474.3|7471.3|7465.8|7462.8|60
1697760900000|2023-10-20 00:15:00|7465.8|7462.8|7473.3|7470.3|7474.8|7471.8|7465.8|7462.8|219
1697761200000|2023-10-20 00:20:00|7473.1|7470.1|7474.3|7471.3|7474.3|7471.3|7471.3|7468.3|32
1697761500000|2023-10-20 00:25:00|7474.1|7471.1|7473.1|7470.1|7474.1|7471.1|7470.3|7467.3|27
1697761800000|2023-10-20 00:30:00|7472.8|7469.8|7472.8|7469.8|7473.8|7470.8|7469.6|7466.6|41
1697762100000|2023-10-20 00:35:00|7473.6|7470.6|7475.6|7472.6|7476.1|7473.1|7473.3|7470.3|29
1697762400000|2023-10-20 00:40:00|7475.3|7472.3|7477.6|7474.6|7478.3|7475.3|7474.6|7471.6|25
1697762700000|2023-10-20 00:45:00|7477.3|7474.3|7471.1|7468.1|7477.3|7474.3|7470.6|7467.6|25
1697763000000|2023-10-20 00:50:00|7470.8|7467.8|7470.8|7467.8|7471.3|7468.3|7468.8|7465.8|17
1697763300000|2023-10-20 00:55:00|7471.8|7468.8|7474.3|7471.3|7474.8|7471.8|7468.8|7465.8|32
1697763600000|2023-10-20 01:00:00|7474.6|7471.6|7476.3|7473.3|7477.1|7474.1|7472.8|7469.8|63
1697763900000|2023-10-20 01:05:00|7475.8|7472.8|7474.3|7471.3|7476.3|7473.3|7472.8|7469.8|48
1697764200000|2023-10-20 01:10:00|7474.1|7471.1|7469.3|7466.3|7474.3|7471.3|7468.6|7465.6|46
1697764500000|2023-10-20 01:15:00|7468.8|7465.8|7467.1|7464.1|7468.8|7465.8|7465.6|7462.6|52
1697764800000|2023-10-20 01:20:00|7466.8|7463.8|7468.1|7465.1|7468.3|7465.3|7466.1|7463.1|16
1697765100000|2023-10-20 01:25:00|7467.8|7464.8|7469.1|7466.1|7470.1|7467.1|7466.1|7463.1|19
1697765400000|2023-10-20 01:30:00|7468.6|7465.6|7468.6|7465.6|7469.8|7466.8|7465.8|7462.8|30
1697765700000|2023-10-20 01:35:00|7468.3|7465.3|7470.6|7467.6|7472.1|7469.1|7466.8|7463.8|18
1697766000000|2023-10-20 01:40:00|7470.8|7467.8|7472.6|7469.6|7473.6|7470.6|7470.1|7467.1|15
1697766300000|2023-10-20 01:45:00|7472.3|7469.3|7474.1|7471.1|7477.1|7474.1|7470.6|7467.6|21
1697766600000|2023-10-20 01:50:00|7473.8|7470.8|7472.8|7469.8|7474.8|7471.8|7472.6|7469.6|14
1697766900000|2023-10-20 01:55:00|7472.6|7469.6|7472.1|7469.1|7473.3|7470.3|7471.3|7468.3|18
1697767200000|2023-10-20 02:00:00|7471.6|7468.6|7474.1|7471.1|7474.3|7471.3|7469.8|7466.8|15
1697767500000|2023-10-20 02:05:00|7473.8|7470.8|7474.1|7471.1|7475.6|7472.6|7472.6|7469.6|19
1697767800000|2023-10-20 02:10:00|7473.8|7470.8|7472.3|7469.3|7473.8|7470.8|7471.6|7468.6|12
1697768100000|2023-10-20 02:15:00|7473.3|7470.3|7472.6|7469.6|7474.1|7471.1|7472.1|7469.1|5
1697768400000|2023-10-20 02:20:00|7472.3|7469.3|7472.3|7469.3|7474.1|7471.1|7472.3|7469.3|37
1697768700000|2023-10-20 02:25:00|7472.1|7469.1|7472.3|7469.3|7472.6|7469.6|7470.8|7467.8|9
1697769000000|2023-10-20 02:30:00|7472.6|7469.6|7477.3|7474.3|7477.3|7474.3|7472.3|7469.3|48
1697769300000|2023-10-20 02:35:00|7477.6|7474.6|7479.6|7476.6|7479.8|7476.8|7476.6|7473.6|39
1697769600000|2023-10-20 02:40:00|7479.3|7476.3|7480.8|7477.8|7481.3|7478.3|7479.3|7476.3|21
1697769900000|2023-10-20 02:45:00|7480.6|7477.6|7482.8|7479.8|7482.8|7479.8|7479.8|7476.8|23
1697770200000|2023-10-20 02:50:00|7482.6|7479.6|7483.8|7480.8|7483.8|7480.8|7481.6|7478.6|14
1697770500000|2023-10-20 02:55:00|7483.3|7480.3|7485.3|7482.3|7485.8|7482.8|7482.1|7479.1|37
1697770800000|2023-10-20 03:00:00|7485.6|7482.6|7483.8|7480.8|7485.8|7482.8|7483.3|7480.3|22
1697771100000|2023-10-20 03:05:00|7483.6|7480.6|7483.8|7480.8|7484.8|7481.8|7482.8|7479.8|22
1697771400000|2023-10-20 03:10:00|7483.6|7480.6|7483.3|7480.3|7483.8|7480.8|7482.3|7479.3|6
1697771700000|2023-10-20 03:15:00|7483.1|7480.1|7480.6|7477.6|7483.1|7480.1|7480.1|7477.1|15
1697772000000|2023-10-20 03:20:00|7480.3|7477.3|7479.6|7476.6|7481.3|7478.3|7479.3|7476.3|7
1697772300000|2023-10-20 03:25:00|7479.3|7476.3|7480.1|7477.1|7480.8|7477.8|7479.3|7476.3|5
1697772600000|2023-10-20 03:30:00|7480.3|7477.3|7481.8|7478.8|7484.1|7481.1|7480.3|7477.3|46
1697772900000|2023-10-20 03:35:00|7481.6|7478.6|7480.8|7477.8|7482.1|7479.1|7480.3|7477.3|17
1697773200000|2023-10-20 03:40:00|7480.3|7477.3|7480.1|7477.1|7481.1|7478.1|7479.3|7476.3|6
1697773500000|2023-10-20 03:45:00|7480.3|7477.3|7480.8|7477.8|7481.3|7478.3|7479.8|7476.8|14
1697773800000|2023-10-20 03:50:00|7481.3|7478.3|7481.3|7478.3|7482.8|7479.8|7481.3|7478.3|18
1697774100000|2023-10-20 03:55:00|7481.6|7478.6|7480.6|7477.6|7481.8|7478.8|7479.8|7476.8|11
1697774400000|2023-10-20 04:00:00|7480.8|7477.8|7480.1|7477.1|7481.6|7478.6|7478.3|7475.3|40
1697774700000|2023-10-20 04:05:00|7479.3|7476.3|7479.3|7476.3|7480.8|7477.8|7478.6|7475.6|22
1697775000000|2023-10-20 04:10:00|7479.6|7476.6|7479.3|7476.3|7479.6|7476.6|7477.3|7474.3|9
1697775300000|2023-10-20 04:15:00|7479.6|7476.6|7479.6|7476.6|7479.8|7476.8|7478.8|7475.8|8
1697775600000|2023-10-20 04:20:00|7479.8|7476.8|7480.3|7477.3|7482.1|7479.1|7479.3|7476.3|16
1697775900000|2023-10-20 04:25:00|7480.1|7477.1|7483.1|7480.1|7483.6|7480.6|7480.1|7477.1|66
1697776200000|2023-10-20 04:30:00|7483.6|7480.6|7483.8|7480.8|7484.8|7481.8|7483.3|7480.3|20
1697776500000|2023-10-20 04:35:00|7484.8|7481.8|7484.8|7481.8|7485.1|7482.1|7483.6|7480.6|9
1697776800000|2023-10-20 04:40:00|7485.1|7482.1|7483.8|7480.8|7485.1|7482.1|7483.6|7480.6|3
1697777100000|2023-10-20 04:45:00|7484.1|7481.1|7479.3|7476.3|7484.1|7481.1|7479.3|7476.3|16
1697777400000|2023-10-20 04:50:00|7479.1|7476.1|7480.8|7477.8|7480.8|7477.8|7479.1|7476.1|9
1697777700000|2023-10-20 04:55:00|7480.6|7477.6|7479.6|7476.6|7480.8|7477.8|7479.3|7476.3|18
1697778000000|2023-10-20 05:00:00|7479.1|7476.1|7476.6|7473.6|7479.8|7476.8|7475.8|7472.8|36
1697778300000|2023-10-20 05:05:00|7475.6|7472.6|7476.8|7473.8|7477.8|7474.8|7475.1|7472.1|22
1697778600000|2023-10-20 05:10:00|7476.3|7473.3|7476.1|7473.1|7476.6|7473.6|7475.3|7472.3|12
1697778900000|2023-10-20 05:15:00|7476.3|7473.3|7477.6|7474.6|7478.3|7475.3|7475.8|7472.8|22
1697779200000|2023-10-20 05:20:00|7477.8|7474.8|7476.6|7473.6|7477.8|7474.8|7475.1|7472.1|12
1697779500000|2023-10-20 05:25:00|7476.3|7473.3|7474.8|7471.8|7476.6|7473.6|7473.3|7470.3|16
1697779800000|2023-10-20 05:30:00|7474.6|7471.6|7475.6|7472.6|7477.3|7474.3|7474.6|7471.6|37
1697780100000|2023-10-20 05:35:00|7475.1|7472.1|7470.6|7467.6|7475.1|7472.1|7469.8|7466.8|24
1697780400000|2023-10-20 05:40:00|7470.8|7467.8|7469.8|7466.8|7471.6|7468.6|7469.1|7466.1|13
1697780700000|2023-10-20 05:45:00|7469.6|7466.6|7472.8|7469.8|7472.8|7469.8|7469.6|7466.6|18
1697781000000|2023-10-20 05:50:00|7472.6|7469.6|7472.6|7469.6|7473.1|7470.1|7470.8|7467.8|32
1697781300000|2023-10-20 05:55:00|7472.8|7469.8|7470.8|7467.8|7472.8|7469.8|7470.1|7467.1|14
1697781600000|2023-10-20 06:00:00|7470.6|7467.6|7466.8|7464.8|7474.3|7472.3|7465.8|7463.8|337
1697781900000|2023-10-20 06:05:00|7467.3|7465.3|7470.3|7468.3|7472.3|7470.3|7465.3|7463.3|188
1697782200000|2023-10-20 06:10:00|7470.1|7468.1|7465.8|7463.8|7470.1|7468.1|7465.8|7463.8|108
1697782500000|2023-10-20 06:15:00|7465.6|7463.6|7466.8|7464.8|7466.8|7464.8|7463.1|7461.1|158
1697782800000|2023-10-20 06:20:00|7466.6|7464.6|7460.1|7458.1|7466.6|7464.6|7457.3|7455.3|158
1697783100000|2023-10-20 06:25:00|7459.8|7457.8|7461.1|7459.1|7461.8|7459.8|7456.8|7454.8|87
1697783400000|2023-10-20 06:30:00|7460.8|7458.8|7463.8|7461.8|7464.3|7462.3|7459.8|7457.8|233
1697783700000|2023-10-20 06:35:00|7463.6|7461.6|7469.8|7467.8|7469.8|7467.8|7463.3|7461.3|271
1697784000000|2023-10-20 06:40:00|7469.3|7467.3|7467.6|7465.6|7470.1|7468.1|7467.3|7465.3|62
1697784300000|2023-10-20 06:45:00|7467.3|7465.3|7468.3|7466.3|7468.6|7466.6|7465.1|7463.1|139
1697784600000|2023-10-20 06:50:00|7468.6|7466.6|7465.3|7463.3|7469.3|7467.3|7461.8|7459.8|114
1697784900000|2023-10-20 06:55:00|7465.6|7463.6|7467.8|7465.8|7471.8|7469.8|7465.3|7463.3|386
1697785200000|2023-10-20 07:00:00|7467.3|7466.3|7459.3|7458.3|7470.3|7469.3|7456.1|7455.1|2935
1697785500000|2023-10-20 07:05:00|7459.1|7458.1|7449.8|7448.8|7467.8|7466.8|7448.1|7447.1|1674
1697785800000|2023-10-20 07:10:00|7449.6|7448.6|7452.3|7451.3|7465.3|7464.3|7447.8|7446.8|1876
1697786100000|2023-10-20 07:15:00|7452.6|7451.6|7451.3|7450.3|7458.3|7457.3|7448.6|7447.6|906
1697786400000|2023-10-20 07:20:00|7451.1|7450.1|7450.3|7449.3|7452.6|7451.6|7446.1|7445.1|740
1697786700000|2023-10-20 07:25:00|7450.6|7449.6|7450.3|7449.3|7455.3|7454.3|7445.1|7444.1|1184
1697787000000|2023-10-20 07:30:00|7449.8|7448.8|7458.8|7457.8|7460.6|7459.6|7444.8|7443.8|1429
1697787300000|2023-10-20 07:35:00|7458.6|7457.6|7463.3|7462.3|7469.3|7468.3|7457.3|7456.3|841
1697787600000|2023-10-20 07:40:00|7463.1|7462.1|7455.6|7454.6|7466.8|7465.8|7454.1|7453.1|1004
1697787900000|2023-10-20 07:45:00|7455.3|7454.3|7460.7|7459.7|7463.7|7462.7|7454.6|7453.6|1139
1697788200000|2023-10-20 07:50:00|7460.9|7459.9|7473.4|7472.4|7473.7|7472.7|7459.7|7458.7|719
1697788500000|2023-10-20 07:55:00|7472.9|7471.9|7473.4|7472.4|7479.7|7478.7|7472.7|7471.7|812
1697788800000|2023-10-20 08:00:00|7473.2|7472.2|7475.2|7474.2|7476.4|7475.4|7466.4|7465.4|698
1697789100000|2023-10-20 08:05:00|7474.9|7473.9|7472.4|7471.4|7478.2|7477.2|7471.2|7470.2|518
1697789400000|2023-10-20 08:10:00|7472.7|7471.7|7482.9|7481.9|7484.2|7483.2|7472.2|7471.2|684
1697789700000|2023-10-20 08:15:00|7482.7|7481.7|7484.2|7483.2|7485.2|7484.2|7477.4|7476.4|597
1697790000000|2023-10-20 08:20:00|7483.9|7482.9|7484.9|7483.9|7489.7|7488.7|7483.4|7482.4|459
1697790300000|2023-10-20 08:25:00|7485.2|7484.2|7485.4|7484.4|7488.9|7487.9|7484.4|7483.4|316
1697790600000|2023-10-20 08:30:00|7485.2|7484.2|7489.7|7488.7|7489.7|7488.7|7480.4|7479.4|520
1697790900000|2023-10-20 08:35:00|7489.4|7488.4|7490.2|7489.2|7490.7|7489.7|7482.7|7481.7|387
1697791200000|2023-10-20 08:40:00|7490.4|7489.4|7484.9|7483.9|7491.2|7490.2|7484.2|7483.2|292
1697791500000|2023-10-20 08:45:00|7484.7|7483.7|7486.2|7485.2|7488.4|7487.4|7484.2|7483.2|438
1697791800000|2023-10-20 08:50:00|7486.4|7485.4|7474.7|7473.7|7486.9|7485.9|7474.2|7473.2|593
1697792100000|2023-10-20 08:55:00|7474.9|7473.9|7470.4|7469.4|7478.2|7477.2|7468.9|7467.9|628
1697792400000|2023-10-20 09:00:00|7470.7|7469.7|7469.2|7468.2|7474.2|7473.2|7468.9|7467.9|455
1697792700000|2023-10-20 09:05:00|7468.9|7467.9|7466.9|7465.9|7469.4|7468.4|7462.2|7461.2|822
1697793000000|2023-10-20 09:10:00|7466.7|7465.7|7462.9|7461.9|7472.2|7471.2|7458.7|7457.7|5051
1697793300000|2023-10-20 09:15:00|7462.7|7461.7|7452.4|7451.4|7464.7|7463.7|7452.2|7451.2|1954
1697793600000|2023-10-20 09:20:00|7452.7|7451.7|7441.7|7440.7|7454.9|7453.9|7438.9|7437.9|1283
1697793900000|2023-10-20 09:25:00|7441.9|7440.9|7451.9|7450.9|7455.2|7454.2|7441.9|7440.9|844
1697794200000|2023-10-20 09:30:00|7451.7|7450.7|7450.9|7449.9|7451.7|7450.7|7444.9|7443.9|445
1697794500000|2023-10-20 09:35:00|7450.7|7449.7|7445.7|7444.7|7451.9|7450.9|7443.7|7442.7|480
1697794800000|2023-10-20 09:40:00|7445.9|7444.9|7446.9|7445.9|7449.7|7448.7|7444.2|7443.2|484
1697795100000|2023-10-20 09:45:00|7446.7|7445.7|7445.9|7444.9|7447.9|7446.9|7441.4|7440.4|474
1697795400000|2023-10-20 09:50:00|7446.2|7445.2|7451.4|7450.4|7453.9|7452.9|7446.2|7445.2|1103
1697795700000|2023-10-20 09:55:00|7451.2|7450.2|7448.7|7447.7|7454.9|7453.9|7447.9|7446.9|521
1697796000000|2023-10-20 10:00:00|7448.9|7447.9|7444.7|7443.7|7448.9|7447.9|7443.9|7442.9|482
1697796300000|2023-10-20 10:05:00|7444.9|7443.9|7444.7|7443.7|7446.2|7445.2|7440.7|7439.7|552
1697796600000|2023-10-20 10:10:00|7444.4|7443.4|7436.2|7435.2|7445.4|7444.4|7434.9|7433.9|466
1697796900000|2023-10-20 10:15:00|7436.7|7435.7|7438.4|7437.4|7438.7|7437.7|7432.4|7431.4|459
1697797200000|2023-10-20 10:20:00|7438.2|7437.2|7433.2|7432.2|7438.7|7437.7|7432.2|7431.2|430
1697797500000|2023-10-20 10:25:00|7432.9|7431.9|7432.7|7431.7|7435.4|7434.4|7429.9|7428.9|388
1697797800000|2023-10-20 10:30:00|7432.4|7431.4|7432.4|7431.4|7435.4|7434.4|7430.4|7429.4|465
1697798100000|2023-10-20 10:35:00|7432.2|7431.2|7437.7|7436.7|7441.7|7440.7|7431.2|7430.2|417
1697798400000|2023-10-20 10:40:00|7437.9|7436.9|7431.2|7430.2|7437.9|7436.9|7430.2|7429.2|349
1697798700000|2023-10-20 10:45:00|7431.4|7430.4|7434.9|7433.9|7435.4|7434.4|7430.2|7429.2|339
1697799000000|2023-10-20 10:50:00|7435.2|7434.2|7435.4|7434.4|7438.9|7437.9|7434.2|7433.2|404
1697799300000|2023-10-20 10:55:00|7435.2|7434.2|7435.7|7434.7|7438.4|7437.4|7435.2|7434.2|592
1697799600000|2023-10-20 11:00:00|7436.2|7435.2|7436.2|7435.2|7442.2|7441.2|7436.2|7435.2|548
1697799900000|2023-10-20 11:05:00|7436.4|7435.4|7439.2|7438.2|7441.2|7440.2|7435.7|7434.7|386
1697800200000|2023-10-20 11:10:00|7438.9|7437.9|7441.2|7440.2|7441.4|7440.4|7437.2|7436.2|332
1697800500000|2023-10-20 11:15:00|7441.7|7440.7|7440.9|7439.9|7444.4|7443.4|7440.4|7439.4|356
1697800800000|2023-10-20 11:20:00|7440.7|7439.7|7436.7|7435.7|7440.7|7439.7|7435.7|7434.7|413
1697801100000|2023-10-20 11:25:00|7437.2|7436.2|7434.7|7433.7|7437.4|7436.4|7432.7|7431.7|720
1697801400000|2023-10-20 11:30:00|7434.9|7433.9|7433.4|7432.4|7435.2|7434.2|7431.4|7430.4|411
1697801700000|2023-10-20 11:35:00|7432.9|7431.9|7433.2|7432.2|7435.4|7434.4|7430.7|7429.7|387
1697802000000|2023-10-20 11:40:00|7433.8|7432.8|7426.3|7425.3|7433.8|7432.8|7425.8|7424.8|558
1697802300000|2023-10-20 11:45:00|7426.5|7425.5|7430.5|7429.5|7433.3|7432.3|7426.3|7425.3|556
1697802600000|2023-10-20 11:50:00|7430.3|7429.3|7430|7429|7431.3|7430.3|7428|7427|313
1697802900000|2023-10-20 11:55:00|7430.3|7429.3|7435|7434|7436.3|7435.3|7429.8|7428.8|644
1697803200000|2023-10-20 12:00:00|7434.3|7433.3|7432.8|7431.8|7435.3|7434.3|7430.5|7429.5|570
1697803500000|2023-10-20 12:05:00|7432.5|7431.5|7432.3|7431.3|7433.8|7432.8|7431|7430|480
1697803800000|2023-10-20 12:10:00|7432|7431|7429.3|7428.3|7432.8|7431.8|7429|7428|714
1697804100000|2023-10-20 12:15:00|7429.8|7428.8|7429|7428|7430.3|7429.3|7425.8|7424.8|1226
1697804400000|2023-10-20 12:20:00|7429.3|7428.3|7420.3|7419.3|7429.8|7428.8|7420.3|7419.3|635
1697804700000|2023-10-20 12:25:00|7420.8|7419.8|7415.8|7414.8|7421.8|7420.8|7415.8|7414.8|1077
1697805000000|2023-10-20 12:30:00|7415.5|7414.5|7419.3|7418.3|7423.3|7422.3|7415.3|7414.3|851
1697805300000|2023-10-20 12:35:00|7419.5|7418.5|7414.3|7413.3|7419.8|7418.8|7413.8|7412.8|332
1697805600000|2023-10-20 12:40:00|7414|7413|7409|7408|7415.3|7414.3|7408.8|7407.8|528
1697805900000|2023-10-20 12:45:00|7409.3|7408.3|7409|7408|7413.3|7412.3|7408.5|7407.5|504
1697806200000|2023-10-20 12:50:00|7408.8|7407.8|7412|7411|7412.8|7411.8|7407.8|7406.8|449
1697806500000|2023-10-20 12:55:00|7411.8|7410.8|7412.5|7411.5|7414.5|7413.5|7410|7409|437
1697806800000|2023-10-20 13:00:00|7412.8|7411.8|7415|7414|7419|7418|7412.8|7411.8|498
1697807100000|2023-10-20 13:05:00|7415.3|7414.3|7419|7418|7420.3|7419.3|7414.8|7413.8|361
1697807400000|2023-10-20 13:10:00|7418.8|7417.8|7417.8|7416.8|7420.8|7419.8|7415.8|7414.8|489
1697807700000|2023-10-20 13:15:00|7418|7417|7420.8|7419.8|7423.8|7422.8|7415.8|7414.8|386
1697808000000|2023-10-20 13:20:00|7421|7420|7420.3|7419.3|7421.5|7420.5|7415.3|7414.3|501
1697808300000|2023-10-20 13:25:00|7420|7419|7428.8|7427.8|7429.3|7428.3|7419|7418|691
1697808600000|2023-10-20 13:30:00|7428.3|7427.3|7435.3|7434.3|7439.8|7438.8|7424.8|7423.8|1728
1697808900000|2023-10-20 13:35:00|7435|7434|7424|7423|7437.5|7436.5|7423.5|7422.5|927
1697809200000|2023-10-20 13:40:00|7423.8|7422.8|7421.8|7420.8|7429|7428|7419.8|7418.8|1018
1697809500000|2023-10-20 13:45:00|7421.5|7420.5|7434.3|7433.3|7434.8|7433.8|7420.3|7419.3|862
1697809800000|2023-10-20 13:50:00|7434.5|7433.5|7424|7423|7435.3|7434.3|7419.5|7418.5|896
1697810100000|2023-10-20 13:55:00|7424.3|7423.3|7423|7422|7429.8|7428.8|7423|7422|845
1697810400000|2023-10-20 14:00:00|7422.8|7421.8|7420.5|7419.5|7426.8|7425.8|7419.3|7418.3|969
1697810700000|2023-10-20 14:05:00|7420.8|7419.8|7412.8|7411.8|7421.5|7420.5|7409.8|7408.8|893
1697811000000|2023-10-20 14:10:00|7412.4|7411.4|7405.6|7404.6|7413.6|7412.6|7404.6|7403.6|784
1697811300000|2023-10-20 14:15:00|7405.4|7404.4|7402.9|7401.9|7408.6|7407.6|7402.1|7401.1|1020
1697811600000|2023-10-20 14:20:00|7402.6|7401.6|7402.6|7401.6|7407.4|7406.4|7398.9|7397.9|1010
1697811900000|2023-10-20 14:25:00|7402.4|7401.4|7396.1|7395.1|7403.1|7402.1|7395.6|7394.6|1018
1697812200000|2023-10-20 14:30:00|7395.9|7394.9|7408.9|7407.9|7410.1|7409.1|7395.9|7394.9|979
1697812500000|2023-10-20 14:35:00|7409.1|7408.1|7397.6|7396.6|7409.6|7408.6|7397.1|7396.1|1190
1697812800000|2023-10-20 14:40:00|7397.9|7396.9|7396.1|7395.1|7401.9|7400.9|7394.6|7393.6|1397
1697813100000|2023-10-20 14:45:00|7395.9|7394.9|7415.9|7414.9|7417.1|7416.1|7395.9|7394.9|874
1697813400000|2023-10-20 14:50:00|7416.6|7415.6|7414.4|7413.4|7418.6|7417.6|7409.6|7408.6|932
1697813700000|2023-10-20 14:55:00|7414.1|7413.1|7410.1|7409.1|7414.6|7413.6|7406.9|7405.9|894
1697814000000|2023-10-20 15:00:00|7409.9|7408.9|7411.9|7410.9|7417.4|7416.4|7408.9|7407.9|1332
1697814300000|2023-10-20 15:05:00|7411.6|7410.6|7408.9|7407.9|7415.4|7414.4|7408.6|7407.6|856
1697814600000|2023-10-20 15:10:00|7408.4|7407.4|7403.6|7402.6|7411.1|7410.1|7402.6|7401.6|1024
1697814900000|2023-10-20 15:15:00|7403.9|7402.9|7400.6|7399.6|7406.6|7405.6|7398.4|7397.4|1176
1697815200000|2023-10-20 15:20:00|7400.9|7399.9|7396.6|7395.6|7402.1|7401.1|7395.6|7394.6|1520
1697815500000|2023-10-20 15:25:00|7396.9|7395.9|7400.9|7398.9|7402.9|7401.9|7396.9|7395.9|4073
1697815800000|2023-10-20 15:30:00|7401.4|7399.4|7400.4|7398.4|7402.1|7400.1|7395.1|7393.1|6509
1697816100000|2023-10-20 15:35:00|7400.9|7398.9|7406.4|7404.4|7407.1|7405.1|7400.9|7398.9|3446
1697816400000|2023-10-20 15:40:00|7405.9|7403.9|7405.1|7403.1|7407.6|7405.6|7402.6|7400.6|1037
1697816700000|2023-10-20 15:45:00|7404.9|7402.9|7414.6|7412.6|7415.4|7413.4|7404.6|7402.6|529
1697817000000|2023-10-20 15:50:00|7414.4|7412.4|7415.4|7413.4|7416.9|7414.9|7412.1|7410.1|427
1697817300000|2023-10-20 15:55:00|7415.6|7413.6|7416.1|7414.1|7418.6|7416.6|7414.4|7412.4|523
1697817600000|2023-10-20 16:00:00|7416.4|7414.4|7410.6|7408.6|7417.4|7415.4|7408.6|7406.6|570
1697817900000|2023-10-20 16:05:00|7410.9|7408.9|7407.1|7405.1|7410.9|7408.9|7406.9|7404.9|303
1697818200000|2023-10-20 16:10:00|7406.9|7404.9|7406.4|7404.4|7408.1|7406.1|7404.9|7402.9|274
1697818500000|2023-10-20 16:15:00|7406.1|7404.1|7409.9|7407.9|7410.1|7408.1|7404.6|7402.6|190
1697818800000|2023-10-20 16:20:00|7409.6|7407.6|7417.6|7415.6|7418.6|7416.6|7409.4|7407.4|333
1697819100000|2023-10-20 16:25:00|7417.4|7415.4|7410.9|7408.9|7418.1|7416.1|7410.4|7408.4|151
1697819400000|2023-10-20 16:30:00|7411.4|7409.4|7416.9|7414.9|7417.6|7415.6|7411.4|7409.4|275
1697819700000|2023-10-20 16:35:00|7417.1|7415.1|7418.6|7416.6|7421.9|7419.9|7416.4|7414.4|264
1697820000000|2023-10-20 16:40:00|7418.4|7416.4|7414.1|7412.1|7418.4|7416.4|7413.6|7411.6|151
1697820300000|2023-10-20 16:45:00|7413.9|7411.9|7417.1|7415.1|7417.9|7415.9|7413.6|7411.6|206
1697820600000|2023-10-20 16:50:00|7416.9|7414.9|7416.1|7414.1|7417.1|7415.1|7414.6|7412.6|147
1697820900000|2023-10-20 16:55:00|7416.4|7414.4|7421.1|7419.1|7423.4|7421.4|7416.1|7414.1|282
1697821200000|2023-10-20 17:00:00|7421.4|7419.4|7412.1|7410.1|7421.4|7419.4|7412.1|7410.1|270
1697821500000|2023-10-20 17:05:00|7412.4|7410.4|7404.4|7402.4|7412.4|7410.4|7403.9|7401.9|305
1697821800000|2023-10-20 17:10:00|7404.1|7402.1|7405.4|7403.4|7406.6|7404.6|7403.6|7401.6|278
1697822100000|2023-10-20 17:15:00|7405.1|7403.1|7415.9|7413.9|7417.9|7415.9|7403.6|7401.6|403
1697822400000|2023-10-20 17:20:00|7415.6|7413.6|7413.6|7411.6|7417.9|7415.9|7411.1|7409.1|150
1697822700000|2023-10-20 17:25:00|7413.4|7411.4|7412.9|7410.9|7415.1|7413.1|7410.6|7408.6|120
1697823000000|2023-10-20 17:30:00|7413.1|7411.1|7412.4|7410.4|7414.6|7412.6|7409.6|7407.6|243
1697823300000|2023-10-20 17:35:00|7412.1|7410.1|7408.9|7406.9|7413.9|7411.9|7408.6|7406.6|79
1697823600000|2023-10-20 17:40:00|7408.6|7406.6|7413.4|7411.4|7414.1|7412.1|7408.6|7406.6|161
1697823900000|2023-10-20 17:45:00|7413.1|7411.1|7409.1|7407.1|7414.1|7412.1|7408.4|7406.4|69
1697824200000|2023-10-20 17:50:00|7409.4|7407.4|7406.9|7404.9|7411.1|7409.1|7402.9|7400.9|121
1697824500000|2023-10-20 17:55:00|7406.6|7404.6|7410.6|7408.6|7410.6|7408.6|7404.9|7402.9|54
1697824800000|2023-10-20 18:00:00|7410.4|7408.4|7409.9|7407.9|7412.6|7410.6|7408.9|7406.9|95
1697825100000|2023-10-20 18:05:00|7410.1|7408.1|7409.6|7407.6|7411.6|7409.6|7407.6|7405.6|98
1697825400000|2023-10-20 18:10:00|7409.4|7407.4|7403.4|7401.4|7409.6|7407.6|7402.4|7400.4|149
1697825700000|2023-10-20 18:15:00|7403.1|7401.1|7400.1|7398.1|7404.1|7402.1|7398.1|7396.1|210
1697826000000|2023-10-20 18:20:00|7400.4|7398.4|7399.6|7397.6|7401.9|7399.9|7398.9|7396.9|75
1697826300000|2023-10-20 18:25:00|7399.9|7397.9|7399.4|7397.4|7401.1|7399.1|7398.6|7396.6|55
1697826600000|2023-10-20 18:30:00|7399.1|7397.1|7401.4|7399.4|7402.9|7400.9|7397.1|7395.1|85
1697826900000|2023-10-20 18:35:00|7401.1|7399.1|7399.4|7397.4|7404.4|7402.4|7398.6|7396.6|113
1697827200000|2023-10-20 18:40:00|7399.1|7397.1|7401.1|7399.1|7401.1|7399.1|7397.4|7395.4|135
1697827500000|2023-10-20 18:45:00|7400.9|7398.9|7399.6|7397.6|7402.9|7400.9|7398.9|7396.9|54
1697827800000|2023-10-20 18:50:00|7399.9|7397.9|7400.9|7398.9|7401.4|7399.4|7398.1|7396.1|88
1697828100000|2023-10-20 18:55:00|7401.1|7399.1|7401.6|7399.6|7405.4|7403.4|7400.1|7398.1|105
1697828400000|2023-10-20 19:00:00|7401.9|7399.9|7401.6|7399.6|7404.6|7402.6|7401.1|7399.1|65
1697828700000|2023-10-20 19:05:00|7401.9|7399.9|7398.6|7396.6|7404.1|7402.1|7398.6|7396.6|109
1697829000000|2023-10-20 19:10:00|7398.9|7396.9|7397.6|7395.6|7400.1|7398.1|7395.4|7393.4|104
1697829300000|2023-10-20 19:15:00|7397.9|7395.9|7402.9|7400.9|7403.6|7401.6|7395.9|7393.9|147
1697829600000|2023-10-20 19:20:00|7402.6|7400.6|7396.4|7394.4|7402.6|7400.6|7395.6|7393.6|111
1697829900000|2023-10-20 19:25:00|7396.1|7394.1|7398.1|7396.1|7398.6|7396.6|7392.9|7390.9|116
1697830200000|2023-10-20 19:30:00|7398.6|7396.6|7397.6|7395.6|7400.4|7398.4|7396.6|7394.6|56
1697830500000|2023-10-20 19:35:00|7397.4|7395.4|7395.6|7393.6|7398.9|7396.9|7394.6|7392.6|115
1697830800000|2023-10-20 19:40:00|7395.4|7393.4|7390.9|7388.9|7395.4|7393.4|7390.1|7388.1|131
1697831100000|2023-10-20 19:45:00|7391.1|7389.1|7390.4|7388.4|7395.1|7393.1|7389.9|7387.9|439
1697831400000|2023-10-20 19:50:00|7390.6|7388.6|7386.4|7384.4|7390.6|7388.6|7385.6|7383.6|369
1697831700000|2023-10-20 19:55:00|7386.9|7384.9|7386.2|7382.2|7389.6|7387.6|7385.4|7382.2|706
1697832000000|2023-10-20 20:00:00|7386.3|7382.3|7385.7|7381.7|7387.8|7383.8|7383.6|7379.6|0
1697832300000|2023-10-20 20:05:00|7385.9|7381.9|7385.1|7381.1|7390.2|7386.2|7384.8|7380.8|0
1697832600000|2023-10-20 20:10:00|7385|7381|7380.7|7376.7|7385.4|7381.4|7380|7376|0
1697832900000|2023-10-20 20:15:00|7380.8|7376.8|7375.1|7371.1|7381.7|7377.7|7374.5|7370.5|0
1697833200000|2023-10-20 20:20:00|7375.2|7371.2|7376.7|7372.7|7378.5|7374.5|7375.1|7371.1|0
1697833500000|2023-10-20 20:25:00|7376.8|7372.8|7374.9|7370.9|7378.3|7374.3|7374.9|7370.9|0
1697833800000|2023-10-20 20:30:00|7375|7371|7374.4|7370.4|7375.2|7371.2|7374.2|7370.2|0
1697834100000|2023-10-20 20:35:00|7374.3|7370.3|7374.3|7370.3|7375.7|7371.7|7373.8|7369.8|0
1697834400000|2023-10-20 20:40:00|7374.2|7370.2|7375.2|7371.2|7375.8|7371.8|7374.2|7370.2|0
1697834700000|2023-10-20 20:45:00|7375.3|7371.3|7376.9|7372.9|7377|7373|7375.3|7371.3|0
1697835000000|2023-10-20 20:50:00|7377|7373|7376|7372|7377.6|7373.6|7375.9|7371.9|0
1697835300000|2023-10-20 20:55:00|7375.9|7371.9|7373.7|7369.7|7376.7|7372.7|7373.4|7369.4|0
1698012000000|2023-10-22 22:00:00|7379.5|7375.5|7387.9|7383.9|7391.2|7387.2|7379.3|7375.3|0
1698012300000|2023-10-22 22:05:00|7388.1|7384.1|7394.3|7390.3|7395.9|7391.9|7386.8|7382.8|0
1698012600000|2023-10-22 22:10:00|7394.2|7390.2|7396|7392|7396.9|7392.9|7392.7|7388.7|0
1698012900000|2023-10-22 22:15:00|7395.9|7391.9|7393|7389|7396.6|7392.6|7393|7389|0
1698013200000|2023-10-22 22:20:00|7393.4|7389.4|7393.7|7389.7|7394.6|7390.6|7393.4|7389.4|0
1698013500000|2023-10-22 22:25:00|7393.6|7389.6|7393.5|7389.5|7394|7390|7393.5|7389.5|0
1698013800000|2023-10-22 22:30:00|7393.6|7389.6|7393.8|7389.8|7394.7|7390.7|7393.1|7389.1|0
1698014100000|2023-10-22 22:35:00|7393.9|7389.9|7391.6|7387.6|7394.7|7390.7|7390.7|7386.7|0
1698014400000|2023-10-22 22:40:00|7391.5|7387.5|7391.9|7387.9|7392.6|7388.6|7391.1|7387.1|0
1698014700000|2023-10-22 22:45:00|7392|7388|7392.7|7388.7|7393.9|7389.9|7392|7388|0
1698015000000|2023-10-22 22:50:00|7392.6|7388.6|7393.2|7389.2|7393.6|7389.6|7392.3|7388.3|0
1698015300000|2023-10-22 22:55:00|7393.3|7389.3|7395.1|7391.1|7395.1|7391.1|7393.2|7389.2|0
1698015600000|2023-10-22 23:00:00|7395|7391|7394.6|7390.6|7395|7391|7394.2|7390.2|0
1698015900000|2023-10-22 23:05:00|7394.7|7390.7|7395.8|7391.8|7395.8|7391.8|7394.6|7390.6|0
1698016200000|2023-10-22 23:10:00|7396|7392|7397.4|7393.4|7398.3|7394.3|7396|7392|0
1698016500000|2023-10-22 23:15:00|7397.5|7393.5|7396.6|7392.6|7398|7394|7396.6|7392.6|0
1698016800000|2023-10-22 23:20:00|7396.5|7392.5|7393.8|7389.8|7397.2|7393.2|7393.8|7389.8|0
1698017100000|2023-10-22 23:25:00|7393.9|7389.9|7393.2|7389.2|7394.1|7390.1|7392.5|7388.5|0
1698017400000|2023-10-22 23:30:00|7393.1|7389.1|7393.5|7389.5|7394.5|7390.5|7392.6|7388.6|0
1698017700000|2023-10-22 23:35:00|7393.4|7389.4|7394.1|7390.1|7394.5|7390.5|7393.2|7389.2|0
1698018000000|2023-10-22 23:40:00|7394.2|7390.2|7397|7393|7397.4|7393.4|7394.1|7390.1|0
1698018300000|2023-10-22 23:45:00|7397.1|7393.1|7397.7|7393.7|7398.5|7394.5|7396.7|7392.7|0
1698018600000|2023-10-22 23:50:00|7398.1|7394.1|7399.3|7395.3|7400.5|7396.5|7398.1|7394.1|0
1698018900000|2023-10-22 23:55:00|7399.4|7395.4|7403.5|7399.5|7403.5|7399.5|7399.3|7395.3|0
1698019200000|2023-10-23 00:00:00|7403.4|7399.4|7403.2|7400.2|7407.4|7404.4|7401.7|7398.7|214
1698019500000|2023-10-23 00:05:00|7403.4|7400.4|7404.7|7401.7|7406.2|7403.2|7402.4|7399.4|111
1698019800000|2023-10-23 00:10:00|7404.9|7401.9|7406.4|7403.4|7407.9|7404.9|7403.2|7400.2|127
1698020100000|2023-10-23 00:15:00|7405.9|7402.9|7403.2|7400.2|7408.2|7405.2|7402.9|7399.9|98
1698020400000|2023-10-23 00:20:00|7403.4|7400.4|7399.4|7396.4|7404.7|7401.7|7399.2|7396.2|29
1698020700000|2023-10-23 00:25:00|7400.2|7397.2|7396.9|7393.9|7400.4|7397.4|7396.7|7393.7|19
1698021000000|2023-10-23 00:30:00|7396.7|7393.7|7398.9|7395.9|7398.9|7395.9|7396.4|7393.4|30
1698021300000|2023-10-23 00:35:00|7398.7|7395.7|7400.9|7397.9|7400.9|7397.9|7398.4|7395.4|34
1698021600000|2023-10-23 00:40:00|7400.7|7397.7|7397.9|7394.9|7401.9|7398.9|7397.9|7394.9|17
1698021900000|2023-10-23 00:45:00|7397.7|7394.7|7399.9|7396.9|7400.9|7397.9|7396.7|7393.7|56
1698022200000|2023-10-23 00:50:00|7399.4|7396.4|7399.4|7396.4|7400.2|7397.2|7398.4|7395.4|17
1698022500000|2023-10-23 00:55:00|7399.2|7396.2|7399.9|7396.9|7400.4|7397.4|7398.9|7395.9|20
1698022800000|2023-10-23 01:00:00|7400.4|7397.4|7398.9|7395.9|7400.4|7397.4|7398.4|7395.4|30
1698023100000|2023-10-23 01:05:00|7398.7|7395.7|7398.4|7395.4|7401.2|7398.2|7397.4|7394.4|39
1698023400000|2023-10-23 01:10:00|7398.7|7395.7|7397.9|7394.9|7400.7|7397.7|7397.7|7394.7|24
1698023700000|2023-10-23 01:15:00|7398.7|7395.7|7398.9|7395.9|7399.4|7396.4|7397.4|7394.4|19
1698024000000|2023-10-23 01:20:00|7398.7|7395.7|7398.7|7395.7|7399.4|7396.4|7397.2|7394.2|30
1698024300000|2023-10-23 01:25:00|7398.4|7395.4|7397.2|7394.2|7399.4|7396.4|7397.2|7394.2|22
1698024600000|2023-10-23 01:30:00|7397.4|7394.4|7399.2|7396.2|7399.4|7396.4|7397.2|7394.2|11
1698024900000|2023-10-23 01:35:00|7398.9|7395.9|7402.7|7399.7|7403.7|7400.7|7398.7|7395.7|24
1698025200000|2023-10-23 01:40:00|7403.2|7400.2|7402.2|7399.2|7403.2|7400.2|7401.4|7398.4|13
1698025500000|2023-10-23 01:45:00|7402.7|7399.7|7401.9|7398.9|7402.9|7399.9|7401.9|7398.9|5
1698025800000|2023-10-23 01:50:00|7402.4|7399.4|7402.4|7399.4|7403.7|7400.7|7402.4|7399.4|24
1698026100000|2023-10-23 01:55:00|7401.7|7398.7|7401.2|7398.2|7402.7|7399.7|7400.9|7397.9|10
1698026400000|2023-10-23 02:00:00|7400.9|7397.9|7400.9|7397.9|7402.9|7399.9|7400.4|7397.4|19
1698026700000|2023-10-23 02:05:00|7401.4|7398.4|7401.2|7398.2|7402.7|7399.7|7400.9|7397.9|27
1698027000000|2023-10-23 02:10:00|7400.9|7397.9|7399.9|7396.9|7401.2|7398.2|7399.4|7396.4|7
1698027300000|2023-10-23 02:15:00|7399.7|7396.7|7399.7|7396.7|7399.9|7396.9|7398.7|7395.7|8
1698027600000|2023-10-23 02:20:00|7400.2|7397.2|7398.9|7395.9|7400.9|7397.9|7398.4|7395.4|16
1698027900000|2023-10-23 02:25:00|7398.4|7395.4|7396.4|7393.4|7398.9|7395.9|7396.2|7393.2|6
1698028200000|2023-10-23 02:30:00|7396.2|7393.2|7396.9|7393.9|7397.4|7394.4|7396.2|7393.2|1
1698028500000|2023-10-23 02:35:00|7397.2|7394.2|7396.4|7393.4|7397.7|7394.7|7396.2|7393.2|0
1698028800000|2023-10-23 02:40:00|7395.9|7392.9|7396.4|7393.4|7396.9|7393.9|7395.9|7392.9|15
1698029100000|2023-10-23 02:45:00|7396.2|7393.2|7396.4|7393.4|7396.7|7393.7|7395.9|7392.9|7
1698029400000|2023-10-23 02:50:00|7396.2|7393.2|7395.4|7392.4|7396.9|7393.9|7394.9|7391.9|16
1698029700000|2023-10-23 02:55:00|7395.2|7392.2|7393.7|7390.7|7395.9|7392.9|7393.7|7390.7|56
1698030000000|2023-10-23 03:00:00|7393.9|7390.9|7397.2|7394.2|7397.4|7394.4|7393.9|7390.9|67
1698030300000|2023-10-23 03:05:00|7397.9|7394.9|7396.9|7393.9|7398.2|7395.2|7396.4|7393.4|10
1698030600000|2023-10-23 03:10:00|7397.4|7394.4|7401.4|7398.4|7401.7|7398.7|7397.4|7394.4|47
1698030900000|2023-10-23 03:15:00|7401.7|7398.7|7399.7|7396.7|7401.7|7398.7|7399.2|7396.2|6
1698031200000|2023-10-23 03:20:00|7399.9|7396.9|7400.4|7397.4|7401.4|7398.4|7399.9|7396.9|1
1698031500000|2023-10-23 03:25:00|7400.9|7397.9|7401.2|7398.2|7401.9|7398.9|7400.7|7397.7|13
1698031800000|2023-10-23 03:30:00|7400.9|7397.9|7400.9|7397.9|7401.4|7398.4|7399.7|7396.7|8
1698032100000|2023-10-23 03:35:00|7400.4|7397.4|7400.2|7397.2|7400.9|7397.9|7399.2|7396.2|6
1698032400000|2023-10-23 03:40:00|7399.9|7396.9|7401.7|7398.7|7401.9|7398.9|7399.9|7396.9|10
1698032700000|2023-10-23 03:45:00|7401.2|7398.2|7401.4|7398.4|7402.2|7399.2|7401.2|7398.2|6
1698033000000|2023-10-23 03:50:00|7401.7|7398.7|7400.9|7397.9|7401.7|7398.7|7399.9|7396.9|8
1698033300000|2023-10-23 03:55:00|7400.7|7397.7|7398.4|7395.4|7400.9|7397.9|7397.9|7394.9|4
1698033600000|2023-10-23 04:00:00|7398.2|7395.2|7399.9|7396.9|7400.7|7397.7|7397.9|7394.9|59
1698033900000|2023-10-23 04:05:00|7399.7|7396.7|7400.9|7397.9|7400.9|7397.9|7399.7|7396.7|12
1698034200000|2023-10-23 04:10:00|7400.7|7397.7|7401.4|7398.4|7401.7|7398.7|7400.7|7397.7|20
1698034500000|2023-10-23 04:15:00|7401.7|7398.7|7401.7|7398.7|7401.9|7398.9|7400.4|7397.4|36
1698034800000|2023-10-23 04:20:00|7401.4|7398.4|7402.2|7399.2|7402.7|7399.7|7401.4|7398.4|38
1698035100000|2023-10-23 04:25:00|7401.9|7398.9|7402.4|7399.4|7402.9|7399.9|7401.2|7398.2|13
1698035400000|2023-10-23 04:30:00|7402.2|7399.2|7401.4|7398.4|7402.7|7399.7|7400.4|7397.4|62
1698035700000|2023-10-23 04:35:00|7400.4|7397.4|7398.7|7395.7|7401.2|7398.2|7398.2|7395.2|33
1698036000000|2023-10-23 04:40:00|7398.4|7395.4|7398.4|7395.4|7400.4|7397.4|7397.4|7394.4|38
1698036300000|2023-10-23 04:45:00|7398.2|7395.2|7400.2|7397.2|7400.2|7397.2|7398.2|7395.2|2
1698036600000|2023-10-23 04:50:00|7400.4|7397.4|7401.2|7398.2|7401.4|7398.4|7399.7|7396.7|6
1698036900000|2023-10-23 04:55:00|7400.9|7397.9|7400.4|7397.4|7401.4|7398.4|7399.4|7396.4|17
1698037200000|2023-10-23 05:00:00|7399.9|7396.9|7402.7|7399.7|7402.7|7399.7|7399.9|7396.9|9
1698037500000|2023-10-23 05:05:00|7403.2|7400.2|7404.4|7401.4|7407.9|7404.9|7402.9|7399.9|33
1698037800000|2023-10-23 05:10:00|7404.7|7401.7|7402.9|7399.9|7404.7|7401.7|7402.7|7399.7|16
1698038100000|2023-10-23 05:15:00|7402.7|7399.7|7400.4|7397.4|7402.9|7399.9|7399.4|7396.4|57
1698038400000|2023-10-23 05:20:00|7400.9|7397.9|7400.7|7397.7|7401.2|7398.2|7400.7|7397.7|38
1698038700000|2023-10-23 05:25:00|7402.2|7399.2|7403.4|7400.4|7405.4|7402.4|7401.9|7398.9|89
1698039000000|2023-10-23 05:30:00|7403.2|7400.2|7404.4|7401.4|7405.7|7402.7|7403.2|7400.2|45
1698039300000|2023-10-23 05:35:00|7403.7|7400.7|7406.4|7403.4|7406.4|7403.4|7403.4|7400.4|38
1698039600000|2023-10-23 05:40:00|7407.4|7404.4|7405.4|7402.4|7407.4|7404.4|7403.9|7400.9|40
1698039900000|2023-10-23 05:45:00|7404.9|7401.9|7404.2|7401.2|7404.9|7401.9|7402.9|7399.9|25
1698040200000|2023-10-23 05:50:00|7404.9|7401.9|7403.4|7400.4|7406.4|7403.4|7403.4|7400.4|64
1698040500000|2023-10-23 05:55:00|7403.2|7400.2|7403.2|7400.2|7405.7|7402.7|7402.7|7399.7|99
1698040800000|2023-10-23 06:00:00|7402.9|7399.9|7404.9|7402.9|7407.9|7405.9|7400.9|7398.9|319
1698041100000|2023-10-23 06:05:00|7404.7|7402.7|7404.9|7402.9|7407.9|7405.9|7404.7|7402.7|176
1698041400000|2023-10-23 06:10:00|7405.7|7403.7|7404.4|7402.4|7407.9|7405.9|7404.2|7402.2|119
1698041700000|2023-10-23 06:15:00|7404.2|7402.2|7403.2|7401.2|7405.9|7403.9|7402.2|7400.2|175
1698042000000|2023-10-23 06:20:00|7403.4|7401.4|7408.4|7406.4|7408.7|7406.7|7403.2|7401.2|145
1698042300000|2023-10-23 06:25:00|7408.2|7406.2|7408.4|7406.4|7408.4|7406.4|7406.9|7404.9|66
1698042600000|2023-10-23 06:30:00|7408.7|7406.7|7408.4|7406.4|7409.7|7407.7|7406.2|7404.2|102
1698042900000|2023-10-23 06:35:00|7408.2|7406.2|7408.9|7406.9|7410.2|7408.2|7407.9|7405.9|126
1698043200000|2023-10-23 06:40:00|7408.7|7406.7|7407.9|7405.9|7409.2|7407.2|7407.4|7405.4|98
1698043500000|2023-10-23 06:45:00|7407.7|7405.7|7406.9|7404.9|7407.7|7405.7|7405.7|7403.7|131
1698043800000|2023-10-23 06:50:00|7406.7|7404.7|7404.9|7402.9|7406.9|7404.9|7404.7|7402.7|74
1698044100000|2023-10-23 06:55:00|7405.2|7403.2|7392.7|7390.7|7405.2|7403.2|7392.7|7390.7|387
1698044400000|2023-10-23 07:00:00|7392.2|7391.2|7389.7|7388.7|7392.9|7391.9|7383.4|7382.4|4309
1698044700000|2023-10-23 07:05:00|7390.2|7389.2|7393.2|7392.2|7398.2|7397.2|7388.2|7387.2|1292
1698045000000|2023-10-23 07:10:00|7393.7|7392.7|7389.2|7388.2|7393.7|7392.7|7384.9|7383.9|1264
1698045300000|2023-10-23 07:15:00|7389.7|7388.7|7389.7|7388.7|7394.4|7393.4|7386.4|7385.4|943
1698045600000|2023-10-23 07:20:00|7389.9|7388.9|7386.7|7385.7|7396.4|7395.4|7380|7379|836
1698045900000|2023-10-23 07:25:00|7387|7386|7383.7|7382.7|7389.5|7388.5|7383.7|7382.7|653
1698046200000|2023-10-23 07:30:00|7383.5|7382.5|7381.7|7380.7|7385|7384|7379|7378|957
1698046500000|2023-10-23 07:35:00|7382|7381|7375.7|7374.7|7386.5|7385.5|7374.7|7373.7|685
1698046800000|2023-10-23 07:40:00|7376|7375|7371.5|7370.5|7378|7377|7370.5|7369.5|693
1698047100000|2023-10-23 07:45:00|7371.3|7370.3|7380.8|7379.8|7383.5|7382.5|7370.3|7369.3|1063
1698047400000|2023-10-23 07:50:00|7380.5|7379.5|7371|7370|7381.3|7380.3|7370.3|7369.3|834
1698047700000|2023-10-23 07:55:00|7371.3|7370.3|7362.3|7361.3|7371.8|7370.8|7360.8|7359.8|743
1698048000000|2023-10-23 08:00:00|7364|7363|7360.8|7359.8|7364|7363|7354.8|7353.8|981
1698048300000|2023-10-23 08:05:00|7361|7360|7362.3|7361.3|7369.8|7368.8|7360.5|7359.5|623
1698048600000|2023-10-23 08:10:00|7361.5|7360.5|7359.8|7358.8|7364|7363|7357.3|7356.3|2111
1698048900000|2023-10-23 08:15:00|7359.5|7358.5|7368.5|7367.5|7373.3|7372.3|7357.5|7356.5|670
1698049200000|2023-10-23 08:20:00|7368.3|7367.3|7372.5|7371.5|7373.8|7372.8|7364.5|7363.5|508
1698049500000|2023-10-23 08:25:00|7372.3|7371.3|7374.3|7373.3|7374.3|7373.3|7366.5|7365.5|416
1698049800000|2023-10-23 08:30:00|7374|7373|7374.3|7373.3|7377.3|7376.3|7366|7365|672
1698050100000|2023-10-23 08:35:00|7374.5|7373.5|7385|7384|7385.5|7384.5|7372.8|7371.8|605
1698050400000|2023-10-23 08:40:00|7384.8|7383.8|7386|7385|7390.3|7389.3|7383.3|7382.3|550
1698050700000|2023-10-23 08:45:00|7385.8|7384.8|7383.8|7382.8|7391.5|7390.5|7383.5|7382.5|438
1698051000000|2023-10-23 08:50:00|7383.5|7382.5|7384.5|7383.5|7387.5|7386.5|7379.8|7378.8|482
1698051300000|2023-10-23 08:55:00|7384.3|7383.3|7384.3|7383.3|7391.8|7390.8|7382.8|7381.8|330
1698051600000|2023-10-23 09:00:00|7384.8|7383.8|7373.5|7372.5|7385.3|7384.3|7373|7372|514
1698051900000|2023-10-23 09:05:00|7373.3|7372.3|7366.8|7365.8|7375.5|7374.5|7366.5|7365.5|396
1698052200000|2023-10-23 09:10:00|7366.5|7365.5|7365.5|7364.5|7371.5|7370.5|7363.5|7362.5|553
1698052500000|2023-10-23 09:15:00|7365.8|7364.8|7373.5|7372.5|7377.3|7376.3|7365.5|7364.5|562
1698052800000|2023-10-23 09:20:00|7373|7372|7368.5|7367.5|7374|7373|7368.3|7367.3|452
1698053100000|2023-10-23 09:25:00|7368.3|7367.3|7362.8|7361.8|7368.3|7367.3|7362.3|7361.3|376
1698053400000|2023-10-23 09:30:00|7364|7363|7354|7353|7364.3|7363.3|7351|7350|700
1698053700000|2023-10-23 09:35:00|7354.3|7353.3|7346|7345|7355|7354|7345.3|7344.3|433
1698054000000|2023-10-23 09:40:00|7345.5|7344.5|7346.3|7345.3|7349|7348|7342.8|7341.8|832
1698054300000|2023-10-23 09:45:00|7346|7345|7344.8|7343.8|7346.8|7345.8|7338.3|7337.3|373
1698054600000|2023-10-23 09:50:00|7345|7344|7348.5|7347.5|7351.3|7350.3|7343.5|7342.5|698
1698054900000|2023-10-23 09:55:00|7348.3|7347.3|7343.5|7342.5|7351.5|7350.5|7343|7342|2026
1698055200000|2023-10-23 10:00:00|7343.3|7342.3|7355.3|7354.3|7355.3|7354.3|7342.8|7341.8|2011
1698055500000|2023-10-23 10:05:00|7355.5|7354.5|7355.5|7354.5|7356|7355|7350|7349|382
1698055800000|2023-10-23 10:10:00|7355.3|7354.3|7353|7352|7359|7358|7352|7351|536
1698056100000|2023-10-23 10:15:00|7352.8|7351.8|7356.5|7355.5|7359.3|7358.3|7351|7350|494
1698056400000|2023-10-23 10:20:00|7356.8|7355.8|7354|7353|7359.3|7358.3|7353.5|7352.5|279
1698056700000|2023-10-23 10:25:00|7353.8|7352.8|7353.8|7352.8|7357|7356|7353|7352|351
1698057000000|2023-10-23 10:30:00|7354.8|7353.8|7358.8|7357.8|7359.3|7358.3|7354.8|7353.8|390
1698057300000|2023-10-23 10:35:00|7358.5|7357.5|7359.5|7358.5|7361.5|7360.5|7357.8|7356.8|381
1698057600000|2023-10-23 10:40:00|7359.8|7358.8|7365|7364|7366.5|7365.5|7356.3|7355.3|732
1698057900000|2023-10-23 10:45:00|7365.3|7364.3|7366|7365|7369.3|7368.3|7364.3|7363.3|263
1698058200000|2023-10-23 10:50:00|7365.8|7364.8|7363.5|7362.5|7366|7365|7362.3|7361.3|279
1698058500000|2023-10-23 10:55:00|7363.3|7362.3|7359|7358|7363.5|7362.5|7358|7357|852
1698058800000|2023-10-23 11:00:00|7359.3|7358.3|7359.8|7358.8|7361.8|7360.8|7358.3|7357.3|528
1698059100000|2023-10-23 11:05:00|7360.3|7359.3|7355.3|7354.3|7361.5|7360.5|7354.3|7353.3|208
1698059400000|2023-10-23 11:10:00|7355|7354|7353.8|7352.8|7358.3|7357.3|7351.3|7350.3|308
1698059700000|2023-10-23 11:15:00|7353.3|7352.3|7354.8|7353.8|7358|7357|7352.8|7351.8|250
1698060000000|2023-10-23 11:20:00|7355|7354|7354.3|7353.3|7360.5|7359.5|7353.5|7352.5|218
1698060300000|2023-10-23 11:25:00|7354|7353|7352.3|7351.3|7354.3|7353.3|7347.8|7346.8|309
1698060600000|2023-10-23 11:30:00|7352|7351|7354|7353|7354.3|7353.3|7349.5|7348.5|401
1698060900000|2023-10-23 11:35:00|7353.8|7352.8|7362.3|7361.3|7362.5|7361.5|7349|7348|358
1698061200000|2023-10-23 11:40:00|7361.6|7360.6|7363.8|7362.8|7364.8|7363.8|7357.8|7356.8|333
1698061500000|2023-10-23 11:45:00|7364.1|7363.1|7361.8|7360.8|7364.1|7363.1|7360.3|7359.3|278
1698061800000|2023-10-23 11:50:00|7361.6|7360.6|7366.1|7365.1|7366.3|7365.3|7361.6|7360.6|441
1698062100000|2023-10-23 11:55:00|7365.8|7364.8|7357.6|7356.6|7366.6|7365.6|7356.1|7355.1|326
1698062400000|2023-10-23 12:00:00|7357.8|7356.8|7353.1|7352.1|7359.3|7358.3|7349.3|7348.3|748
1698062700000|2023-10-23 12:05:00|7352.6|7351.6|7358.8|7357.8|7362.8|7361.8|7352.6|7351.6|531
1698063000000|2023-10-23 12:10:00|7358.6|7357.6|7361.3|7360.3|7364.1|7363.1|7358.6|7357.6|260
1698063300000|2023-10-23 12:15:00|7361.6|7360.6|7367.6|7366.6|7369.8|7368.8|7360.6|7359.6|421
1698063600000|2023-10-23 12:20:00|7367.1|7366.1|7370.6|7369.6|7373.3|7372.3|7367.1|7366.1|681
1698063900000|2023-10-23 12:25:00|7370.8|7369.8|7371.3|7370.3|7375.3|7374.3|7369.1|7368.1|1349
1698064200000|2023-10-23 12:30:00|7371.1|7370.1|7370.3|7369.3|7371.8|7370.8|7367.6|7366.6|293
1698064500000|2023-10-23 12:35:00|7370.6|7369.6|7378.3|7377.3|7378.8|7377.8|7370.1|7369.1|440
1698064800000|2023-10-23 12:40:00|7378.1|7377.1|7375.6|7374.6|7379.3|7378.3|7375.3|7374.3|283
1698065100000|2023-10-23 12:45:00|7375.8|7374.8|7374.8|7373.8|7377.6|7376.6|7373.1|7372.1|401
1698065400000|2023-10-23 12:50:00|7374.6|7373.6|7373.8|7372.8|7378.6|7377.6|7373.6|7372.6|356
1698065700000|2023-10-23 12:55:00|7373.6|7372.6|7370.1|7369.1|7376.6|7375.6|7369.6|7368.6|366
1698066000000|2023-10-23 13:00:00|7370.6|7369.6|7373.1|7372.1|7374.1|7373.1|7369.6|7368.6|494
1698066300000|2023-10-23 13:05:00|7373.3|7372.3|7370.1|7369.1|7375.6|7374.6|7369.8|7368.8|354
1698066600000|2023-10-23 13:10:00|7370.3|7369.3|7369.1|7368.1|7372.6|7371.6|7367.1|7366.1|311
1698066900000|2023-10-23 13:15:00|7369.3|7368.3|7372.6|7371.6|7375.1|7374.1|7369.3|7368.3|309
1698067200000|2023-10-23 13:20:00|7372.3|7371.3|7371.3|7370.3|7372.3|7371.3|7365.8|7364.8|454
1698067500000|2023-10-23 13:25:00|7371.1|7370.1|7371.6|7370.6|7376.6|7375.6|7369.6|7368.6|349
1698067800000|2023-10-23 13:30:00|7371.8|7370.8|7368.6|7367.6|7374.6|7373.6|7360.8|7359.8|1443
1698068100000|2023-10-23 13:35:00|7369.1|7368.1|7362.8|7361.8|7370.6|7369.6|7359.6|7358.6|836
1698068400000|2023-10-23 13:40:00|7363.1|7362.1|7348.3|7347.3|7365.6|7364.6|7347.3|7346.3|789
1698068700000|2023-10-23 13:45:00|7348.6|7347.6|7364.6|7363.6|7364.6|7363.6|7346.6|7345.6|818
1698069000000|2023-10-23 13:50:00|7365.1|7364.1|7361.1|7360.1|7367.6|7366.6|7350.8|7349.8|936
1698069300000|2023-10-23 13:55:00|7360.8|7359.8|7367.6|7366.6|7368.6|7367.6|7359.6|7358.6|718
1698069600000|2023-10-23 14:00:00|7367.8|7366.8|7365.3|7364.3|7368.1|7367.1|7362.8|7361.8|710
1698069900000|2023-10-23 14:05:00|7365.6|7364.6|7368.8|7367.8|7369.3|7368.3|7361.6|7360.6|677
1698070200000|2023-10-23 14:10:00|7369.1|7368.1|7364.8|7363.8|7376.1|7375.1|7362.1|7361.1|847
1698070500000|2023-10-23 14:15:00|7365.1|7364.1|7371.1|7370.1|7371.3|7370.3|7359.3|7358.3|896
1698070800000|2023-10-23 14:20:00|7371.3|7370.3|7370.8|7369.8|7373.1|7372.1|7368.8|7367.8|648
1698071100000|2023-10-23 14:25:00|7371.1|7370.1|7368.8|7367.8|7372.6|7371.6|7368.3|7367.3|638
1698071400000|2023-10-23 14:30:00|7368.6|7367.6|7363.8|7362.8|7370.6|7369.6|7360.1|7359.1|963
1698071700000|2023-10-23 14:35:00|7364.1|7363.1|7372.6|7371.6|7372.8|7371.8|7361.8|7360.8|705
1698072000000|2023-10-23 14:40:00|7372.3|7371.3|7377.8|7376.8|7379.1|7378.1|7370.8|7369.8|963
1698072300000|2023-10-23 14:45:00|7378.1|7377.1|7377.3|7376.3|7380.6|7379.6|7376.3|7375.3|587
1698072600000|2023-10-23 14:50:00|7377.6|7376.6|7373.8|7372.8|7383.1|7382.1|7373.3|7372.3|795
1698072900000|2023-10-23 14:55:00|7374.1|7373.1|7372.8|7371.8|7377.6|7376.6|7372.1|7371.1|469
1698073200000|2023-10-23 15:00:00|7373.1|7372.1|7376.8|7375.8|7377.1|7376.1|7369.8|7368.8|729
1698073500000|2023-10-23 15:05:00|7377.1|7376.1|7380.1|7379.1|7382.1|7381.1|7376.8|7375.8|622
1698073800000|2023-10-23 15:10:00|7380.3|7379.3|7381.8|7380.8|7383.6|7382.6|7378.8|7377.8|721
1698074100000|2023-10-23 15:15:00|7382.1|7381.1|7383.1|7382.1|7385.1|7384.1|7379.3|7378.3|967
1698074400000|2023-10-23 15:20:00|7382.8|7381.8|7382.3|7381.3|7387.6|7386.6|7381.3|7380.3|1151
1698074700000|2023-10-23 15:25:00|7382.6|7381.6|7377.6|7375.6|7384.1|7383.1|7372.6|7371.6|4714
1698075000000|2023-10-23 15:30:00|7378.1|7376.1|7377.8|7375.8|7379.1|7377.1|7373.1|7371.1|4898
1698075300000|2023-10-23 15:35:00|7378.1|7376.1|7380.8|7378.8|7382.6|7380.6|7373.6|7371.6|1476
1698075600000|2023-10-23 15:40:00|7380.6|7378.6|7372.1|7370.1|7381.1|7379.1|7370.8|7368.8|873
1698075900000|2023-10-23 15:45:00|7371.8|7369.8|7369.8|7367.8|7374.3|7372.3|7367.3|7365.3|1794
1698076200000|2023-10-23 15:50:00|7370.1|7368.1|7372.1|7370.1|7374.6|7372.6|7370.1|7368.1|295
1698076500000|2023-10-23 15:55:00|7371.8|7369.8|7377.3|7375.3|7378.1|7376.1|7371.8|7369.8|472
1698076800000|2023-10-23 16:00:00|7377.6|7375.6|7373.6|7371.6|7380.1|7378.1|7372.6|7370.6|322
1698077100000|2023-10-23 16:05:00|7373.8|7371.8|7375.1|7373.1|7375.6|7373.6|7372.1|7370.1|225
1698077400000|2023-10-23 16:10:00|7374.8|7372.8|7372.8|7370.8|7375.6|7373.6|7371.6|7369.6|203
1698077700000|2023-10-23 16:15:00|7372.6|7370.6|7368.6|7366.6|7373.6|7371.6|7368.6|7366.6|268
1698078000000|2023-10-23 16:20:00|7368.1|7366.1|7374.6|7372.6|7374.8|7372.8|7367.1|7365.1|272
1698078300000|2023-10-23 16:25:00|7374.1|7372.1|7375.6|7373.6|7375.6|7373.6|7372.3|7370.3|275
1698078600000|2023-10-23 16:30:00|7375.1|7373.1|7375.3|7373.3|7376.3|7374.3|7373.6|7371.6|332
1698078900000|2023-10-23 16:35:00|7375.6|7373.6|7378.1|7376.1|7378.1|7376.1|7375.1|7373.1|267
1698079200000|2023-10-23 16:40:00|7377.8|7375.8|7375.1|7373.1|7378.6|7376.6|7374.6|7372.6|297
1698079500000|2023-10-23 16:45:00|7374.6|7372.6|7375.6|7373.6|7378.1|7376.1|7374.6|7372.6|252
1698079800000|2023-10-23 16:50:00|7375.8|7373.8|7377.6|7375.6|7378.1|7376.1|7375.1|7373.1|262
1698080100000|2023-10-23 16:55:00|7377.8|7375.8|7387.8|7385.8|7387.8|7385.8|7377.6|7375.6|456
1698080400000|2023-10-23 17:00:00|7388.1|7386.1|7381.8|7379.8|7389.3|7387.3|7380.1|7378.1|375
1698080700000|2023-10-23 17:05:00|7382.1|7380.1|7383.1|7381.1|7385.3|7383.3|7381.6|7379.6|180
1698081000000|2023-10-23 17:10:00|7383.3|7381.3|7380.1|7378.1|7383.3|7381.3|7378.1|7376.1|131
1698081300000|2023-10-23 17:15:00|7379.6|7377.6|7374.3|7372.3|7380.1|7378.1|7374.1|7372.1|152
1698081600000|2023-10-23 17:20:00|7374.1|7372.1|7373.6|7371.6|7378.6|7376.6|7372.1|7370.1|204
1698081900000|2023-10-23 17:25:00|7373.3|7371.3|7371.1|7369.1|7373.3|7371.3|7369.6|7367.6|229
1698082200000|2023-10-23 17:30:00|7370.8|7368.8|7373.1|7371.1|7374.1|7372.1|7368.1|7366.1|126
1698082500000|2023-10-23 17:35:00|7373.6|7371.6|7374.6|7372.6|7375.8|7373.8|7372.3|7370.3|104
1698082800000|2023-10-23 17:40:00|7374.3|7372.3|7377.3|7375.3|7379.6|7377.6|7373.8|7371.8|195
1698083100000|2023-10-23 17:45:00|7376.8|7374.8|7377.8|7375.8|7378.8|7376.8|7375.1|7373.1|177
1698083400000|2023-10-23 17:50:00|7378.1|7376.1|7374.8|7372.8|7378.3|7376.3|7374.6|7372.6|82
1698083700000|2023-10-23 17:55:00|7375.1|7373.1|7371.3|7369.3|7375.1|7373.1|7369.3|7367.3|102
1698084000000|2023-10-23 18:00:00|7371.1|7369.1|7367.3|7365.3|7371.1|7369.1|7366.1|7364.1|216
1698084300000|2023-10-23 18:05:00|7367.1|7365.1|7369.6|7367.6|7371.1|7369.1|7366.8|7364.8|175
1698084600000|2023-10-23 18:10:00|7369.3|7367.3|7365.1|7363.1|7370.1|7368.1|7364.6|7362.6|159
1698084900000|2023-10-23 18:15:00|7364.8|7362.8|7361.6|7359.6|7365.6|7363.6|7360.1|7358.1|158
1698085200000|2023-10-23 18:20:00|7361.3|7359.3|7360.8|7358.8|7363.8|7361.8|7359.6|7357.6|178
1698085500000|2023-10-23 18:25:00|7360.6|7358.6|7363.1|7361.1|7363.8|7361.8|7359.6|7357.6|114
1698085800000|2023-10-23 18:30:00|7363.3|7361.3|7361.8|7359.8|7364.3|7362.3|7361.6|7359.6|190
1698086100000|2023-10-23 18:35:00|7362.1|7360.1|7365.6|7363.6|7365.6|7363.6|7361.6|7359.6|117
1698086400000|2023-10-23 18:40:00|7365.8|7363.8|7364.3|7362.3|7371.1|7369.1|7363.6|7361.6|335
1698086700000|2023-10-23 18:45:00|7364.6|7362.6|7366.1|7364.1|7368.3|7366.3|7363.1|7361.1|129
1698087000000|2023-10-23 18:50:00|7365.8|7363.8|7364.6|7362.6|7366.6|7364.6|7362.6|7360.6|145
1698087300000|2023-10-23 18:55:00|7364.3|7362.3|7363.6|7361.6|7365.3|7363.3|7361.6|7359.6|283
1698087600000|2023-10-23 19:00:00|7363.8|7361.8|7366.1|7364.1|7367.1|7365.1|7363.1|7361.1|261
1698087900000|2023-10-23 19:05:00|7365.8|7363.8|7362.8|7360.8|7366.8|7364.8|7362.6|7360.6|181
1698088200000|2023-10-23 19:10:00|7363.1|7361.1|7362.8|7360.8|7363.8|7361.8|7358.8|7356.8|823
1698088500000|2023-10-23 19:15:00|7363.1|7361.1|7361.1|7359.1|7363.3|7361.3|7359.8|7357.8|86
1698088800000|2023-10-23 19:20:00|7361.3|7359.3|7352.8|7350.8|7361.3|7359.3|7350.6|7348.6|281
1698089100000|2023-10-23 19:25:00|7353.1|7351.1|7350.1|7348.1|7354.8|7352.8|7349.3|7347.3|160
1698089400000|2023-10-23 19:30:00|7350.3|7348.3|7349.8|7347.8|7350.8|7348.8|7347.8|7345.8|356
1698089700000|2023-10-23 19:35:00|7349.6|7347.6|7348.6|7346.6|7350.1|7348.1|7347.6|7345.6|128
1698090000000|2023-10-23 19:40:00|7348.3|7346.3|7350.6|7348.6|7351.6|7349.6|7348.1|7346.1|190
1698090300000|2023-10-23 19:45:00|7350.3|7348.3|7353.6|7351.6|7354.3|7352.3|7350.1|7348.1|462
1698090600000|2023-10-23 19:50:00|7355.1|7353.1|7349.8|7347.8|7355.1|7353.1|7349.8|7347.8|387
1698090900000|2023-10-23 19:55:00|7350.1|7348.1|7348.4|7344.4|7351.6|7349.6|7347.3|7344.4|537
1698091200000|2023-10-23 20:00:00|7348.6|7344.6|7355.6|7351.6|7355.6|7351.6|7347.6|7343.6|0
1698091500000|2023-10-23 20:05:00|7355.3|7351.3|7359.2|7355.2|7359.5|7355.5|7355.3|7351.3|0
1698091800000|2023-10-23 20:10:00|7359.1|7355.1|7357.2|7353.2|7359.2|7355.2|7357.2|7353.2|0
1698092100000|2023-10-23 20:15:00|7357.1|7353.1|7357.4|7353.4|7357.8|7353.8|7356.9|7352.9|0
1698092400000|2023-10-23 20:20:00|7357.3|7353.3|7356.8|7352.8|7357.3|7353.3|7356.8|7352.8|0
1698092700000|2023-10-23 20:25:00|7357.1|7353.1|7358.2|7354.2|7358.2|7354.2|7356.5|7352.5|0
1698093000000|2023-10-23 20:30:00|7358.1|7354.1|7359.2|7355.2|7359.2|7355.2|7357.6|7353.6|0
1698093300000|2023-10-23 20:35:00|7359.3|7355.3|7358.7|7354.7|7360.5|7356.5|7358.7|7354.7|0
1698093600000|2023-10-23 20:40:00|7358.8|7354.8|7360|7356|7360|7356|7358.1|7354.1|0
1698093900000|2023-10-23 20:45:00|7359.9|7355.9|7359.8|7355.8|7359.9|7355.9|7359.3|7355.3|0
1698094200000|2023-10-23 20:50:00|7359.9|7355.9|7358.9|7354.9|7360.5|7356.5|7358.9|7354.9|0
1698094500000|2023-10-23 20:55:00|7358.8|7354.8|7358.5|7354.5|7358.8|7354.8|7357.8|7353.8|0
1698094800000|2023-10-23 21:00:00|7358.6|7354.6|7357.1|7353.1|7358.7|7354.7|7357.1|7353.1|0
1698095100000|2023-10-23 21:05:00|7357.2|7353.2|7358.4|7354.4|7358.5|7354.5|7357|7353|0
1698095400000|2023-10-23 21:10:00|7358.5|7354.5|7358.4|7354.4|7358.5|7354.5|7358.4|7354.4|0
1698095700000|2023-10-23 21:15:00|7358.3|7354.3|7358.2|7354.2|7358.5|7354.5|7358.1|7354.1|0
1698096000000|2023-10-23 21:20:00|7358.1|7354.1|7358.1|7354.1|7358.1|7354.1|7357.9|7353.9|0
1698096300000|2023-10-23 21:25:00|7358|7354|7358.4|7354.4|7358.5|7354.5|7358|7354|0
1698096600000|2023-10-23 21:30:00|7358.3|7354.3|7358|7354|7358.4|7354.4|7357.9|7353.9|0
1698096900000|2023-10-23 21:35:00|7358.2|7354.2|7358.5|7354.5|7358.7|7354.7|7358.2|7354.2|0
1698097200000|2023-10-23 21:40:00|7358.6|7354.6|7358.6|7354.6|7358.8|7354.8|7358.6|7354.6|0
1698097500000|2023-10-23 21:45:00|7358.7|7354.7|7356.7|7352.7|7358.8|7354.8|7356.7|7352.7|0
1698097800000|2023-10-23 21:50:00|7357.5|7353.5|7355.7|7351.7|7357.6|7353.6|7354.9|7350.9|0
1698098100000|2023-10-23 21:55:00|7355.6|7351.6|7354.9|7350.9|7356.5|7352.5|7353.5|7349.5|0
1698098400000|2023-10-23 22:00:00|7355|7351|7355.1|7351.1|7357.9|7353.9|7354.7|7350.7|0
1698098700000|2023-10-23 22:05:00|7355|7351|7358.2|7354.2|7358.2|7354.2|7352.3|7348.3|0
1698099000000|2023-10-23 22:10:00|7358.3|7354.3|7358|7354|7358.3|7354.3|7356.2|7352.2|0
1698099300000|2023-10-23 22:15:00|7359.7|7355.7|7355.3|7351.3|7359.8|7355.8|7355|7351|0
1698099600000|2023-10-23 22:20:00|7355.4|7351.4|7357.1|7353.1|7357.1|7353.1|7354.2|7350.2|0
1698099900000|2023-10-23 22:25:00|7357|7353|7360.7|7356.7|7360.7|7356.7|7356.5|7352.5|0
1698100200000|2023-10-23 22:30:00|7360.8|7356.8|7358.9|7354.9|7360.9|7356.9|7358.6|7354.6|0
1698100500000|2023-10-23 22:35:00|7358.8|7354.8|7358.9|7354.9|7359.2|7355.2|7358.6|7354.6|0
1698100800000|2023-10-23 22:40:00|7359|7355|7359.9|7355.9|7359.9|7355.9|7358.6|7354.6|0
1698101100000|2023-10-23 22:45:00|7359.8|7355.8|7359.2|7355.2|7360.1|7356.1|7358.9|7354.9|0
1698101400000|2023-10-23 22:50:00|7359.1|7355.1|7359.9|7355.9|7359.9|7355.9|7358.1|7354.1|0
1698101700000|2023-10-23 22:55:00|7360|7356|7360.2|7356.2|7360.9|7356.9|7359.7|7355.7|0
1698102000000|2023-10-23 23:00:00|7360.1|7356.1|7365.6|7361.6|7366.2|7362.2|7360|7356|0
1698102300000|2023-10-23 23:05:00|7365.5|7361.5|7365.4|7361.4|7365.6|7361.6|7365.2|7361.2|0
1698102600000|2023-10-23 23:10:00|7365.3|7361.3|7367|7363|7367.3|7363.3|7365.2|7361.2|0
1698102900000|2023-10-23 23:15:00|7367.1|7363.1|7366.3|7362.3|7367.3|7363.3|7366.2|7362.2|0
1698103200000|2023-10-23 23:20:00|7366.2|7362.2|7366.6|7362.6|7367.8|7363.8|7365.4|7361.4|0
1698103500000|2023-10-23 23:25:00|7366.7|7362.7|7367.2|7363.2|7367.6|7363.6|7366.6|7362.6|0
1698103800000|2023-10-23 23:30:00|7367.1|7363.1|7366.3|7362.3|7367.1|7363.1|7365.4|7361.4|0
1698104100000|2023-10-23 23:35:00|7366.2|7362.2|7366|7362|7366.3|7362.3|7365.7|7361.7|0
1698104400000|2023-10-23 23:40:00|7366.1|7362.1|7366.3|7362.3|7366.3|7362.3|7365.4|7361.4|0
1698104700000|2023-10-23 23:45:00|7366.2|7362.2|7368.2|7364.2|7368.7|7364.7|7366|7362|0
1698105000000|2023-10-23 23:50:00|7368.3|7364.3|7370.2|7366.2|7372.2|7368.2|7368.2|7364.2|0
1698105300000|2023-10-23 23:55:00|7370.1|7366.1|7369.7|7365.7|7371.1|7367.1|7368.6|7364.6|0
1698105600000|2023-10-24 00:00:00|7369.6|7365.6|7366.6|7363.6|7369.7|7365.7|7362.6|7359.6|261
1698105900000|2023-10-24 00:05:00|7366.4|7363.4|7363.1|7360.1|7366.9|7363.9|7362.9|7359.9|46
1698106200000|2023-10-24 00:10:00|7364.1|7361.1|7362.9|7359.9|7367.1|7364.1|7362.9|7359.9|26
1698106500000|2023-10-24 00:15:00|7363.1|7360.1|7355.1|7352.1|7363.1|7360.1|7353.9|7350.9|99
1698106800000|2023-10-24 00:20:00|7355.9|7352.9|7356.1|7353.1|7360.4|7357.4|7355.6|7352.6|56
1698107100000|2023-10-24 00:25:00|7356.4|7353.4|7356.1|7353.1|7359.6|7356.6|7355.6|7352.6|48
1698107400000|2023-10-24 00:30:00|7355.6|7352.6|7357.6|7354.6|7360.6|7357.6|7355.1|7352.1|84
1698107700000|2023-10-24 00:35:00|7356.6|7353.6|7356.1|7353.1|7357.6|7354.6|7354.6|7351.6|29
1698108000000|2023-10-24 00:40:00|7356.4|7353.4|7356.1|7353.1|7356.6|7353.6|7354.6|7351.6|53
1698108300000|2023-10-24 00:45:00|7356.4|7353.4|7354.1|7351.1|7356.6|7353.6|7353.4|7350.4|35
1698108600000|2023-10-24 00:50:00|7353.9|7350.9|7356.6|7353.6|7356.6|7353.6|7353.6|7350.6|27
1698108900000|2023-10-24 00:55:00|7356.1|7353.1|7354.1|7351.1|7357.6|7354.6|7353.9|7350.9|43
1698109200000|2023-10-24 01:00:00|7354.6|7351.6|7357.9|7354.9|7360.6|7357.6|7353.6|7350.6|102
1698109500000|2023-10-24 01:05:00|7358.1|7355.1|7357.1|7354.1|7358.4|7355.4|7355.4|7352.4|36
1698109800000|2023-10-24 01:10:00|7357.4|7354.4|7358.1|7355.1|7360.4|7357.4|7356.4|7353.4|61
1698110100000|2023-10-24 01:15:00|7357.9|7354.9|7358.6|7355.6|7360.6|7357.6|7357.1|7354.1|58
1698110400000|2023-10-24 01:20:00|7358.1|7355.1|7350.9|7347.9|7358.1|7355.1|7350.9|7347.9|31
1698110700000|2023-10-24 01:25:00|7350.4|7347.4|7352.4|7349.4|7353.1|7350.1|7350.4|7347.4|21
1698111000000|2023-10-24 01:30:00|7352.6|7349.6|7346.4|7343.4|7355.1|7352.1|7346.1|7343.1|50
1698111300000|2023-10-24 01:35:00|7346.6|7343.6|7347.1|7344.1|7347.6|7344.6|7344.6|7341.6|31
1698111600000|2023-10-24 01:40:00|7347.4|7344.4|7350.6|7347.6|7350.6|7347.6|7347.1|7344.1|51
1698111900000|2023-10-24 01:45:00|7350.4|7347.4|7347.4|7344.4|7351.1|7348.1|7346.9|7343.9|24
1698112200000|2023-10-24 01:50:00|7347.1|7344.1|7345.6|7342.6|7347.9|7344.9|7345.4|7342.4|23
1698112500000|2023-10-24 01:55:00|7345.4|7342.4|7346.1|7343.1|7346.4|7343.4|7345.1|7342.1|10
1698112800000|2023-10-24 02:00:00|7345.9|7342.9|7347.1|7344.1|7348.4|7345.4|7344.4|7341.4|30
1698113100000|2023-10-24 02:05:00|7346.6|7343.6|7348.4|7345.4|7349.4|7346.4|7346.1|7343.1|30
1698113400000|2023-10-24 02:10:00|7348.1|7345.1|7351.6|7348.6|7351.9|7348.9|7347.6|7344.6|26
1698113700000|2023-10-24 02:15:00|7351.4|7348.4|7356.6|7353.6|7356.6|7353.6|7350.9|7347.9|25
1698114000000|2023-10-24 02:20:00|7356.1|7353.1|7359.6|7356.6|7360.4|7357.4|7356.1|7353.1|16
1698114300000|2023-10-24 02:25:00|7359.9|7356.9|7358.6|7355.6|7360.6|7357.6|7357.9|7354.9|32
1698114600000|2023-10-24 02:30:00|7359.1|7356.1|7360.6|7357.6|7361.4|7358.4|7358.6|7355.6|27
1698114900000|2023-10-24 02:35:00|7360.4|7357.4|7360.1|7357.1|7361.1|7358.1|7359.6|7356.6|5
1698115200000|2023-10-24 02:40:00|7360.6|7357.6|7361.9|7358.9|7362.1|7359.1|7359.9|7356.9|18
1698115500000|2023-10-24 02:45:00|7362.1|7359.1|7362.9|7359.9|7363.1|7360.1|7361.4|7358.4|19
1698115800000|2023-10-24 02:50:00|7363.1|7360.1|7361.1|7358.1|7364.6|7361.6|7360.9|7357.9|15
1698116100000|2023-10-24 02:55:00|7361.6|7358.6|7359.6|7356.6|7361.6|7358.6|7358.9|7355.9|12
1698116400000|2023-10-24 03:00:00|7359.9|7356.9|7360.1|7357.1|7360.9|7357.9|7359.1|7356.1|15
1698116700000|2023-10-24 03:05:00|7360.6|7357.6|7358.4|7355.4|7361.1|7358.1|7358.1|7355.1|19
1698117000000|2023-10-24 03:10:00|7358.6|7355.6|7357.6|7354.6|7359.6|7356.6|7356.9|7353.9|21
1698117300000|2023-10-24 03:15:00|7357.9|7354.9|7356.6|7353.6|7359.6|7356.6|7356.4|7353.4|15
1698117600000|2023-10-24 03:20:00|7356.4|7353.4|7360.9|7357.9|7361.1|7358.1|7356.4|7353.4|6
1698117900000|2023-10-24 03:25:00|7361.1|7358.1|7357.6|7354.6|7361.1|7358.1|7356.6|7353.6|37
1698118200000|2023-10-24 03:30:00|7357.9|7354.9|7357.4|7354.4|7358.6|7355.6|7355.1|7352.1|32
1698118500000|2023-10-24 03:35:00|7357.1|7354.1|7359.6|7356.6|7360.1|7357.1|7357.1|7354.1|5
1698118800000|2023-10-24 03:40:00|7359.4|7356.4|7358.1|7355.1|7359.6|7356.6|7357.1|7354.1|12
1698119100000|2023-10-24 03:45:00|7357.6|7354.6|7357.6|7354.6|7358.1|7355.1|7356.9|7353.9|8
1698119400000|2023-10-24 03:50:00|7357.1|7354.1|7358.1|7355.1|7358.6|7355.6|7356.6|7353.6|20
1698119700000|2023-10-24 03:55:00|7357.6|7354.6|7358.1|7355.1|7358.9|7355.9|7357.6|7354.6|10
1698120000000|2023-10-24 04:00:00|7358.6|7355.6|7358.1|7355.1|7359.9|7356.9|7357.1|7354.1|30
1698120300000|2023-10-24 04:05:00|7358.4|7355.4|7359.6|7356.6|7359.6|7356.6|7357.1|7354.1|15
1698120600000|2023-10-24 04:10:00|7360.1|7357.1|7360.6|7357.6|7361.1|7358.1|7359.1|7356.1|16
1698120900000|2023-10-24 04:15:00|7360.4|7357.4|7363.6|7360.6|7363.9|7360.9|7360.4|7357.4|20
1698121200000|2023-10-24 04:20:00|7363.4|7360.4|7363.1|7360.1|7364.6|7361.6|7362.6|7359.6|8
1698121500000|2023-10-24 04:25:00|7362.9|7359.9|7361.4|7358.4|7362.9|7359.9|7360.6|7357.6|14
1698121800000|2023-10-24 04:30:00|7361.1|7358.1|7362.1|7359.1|7362.1|7359.1|7360.9|7357.9|12
1698122100000|2023-10-24 04:35:00|7361.6|7358.6|7361.6|7358.6|7362.6|7359.6|7361.1|7358.1|25
1698122400000|2023-10-24 04:40:00|7362.1|7359.1|7362.6|7359.6|7362.6|7359.6|7361.9|7358.9|20
1698122700000|2023-10-24 04:45:00|7362.1|7359.1|7362.6|7359.6|7362.9|7359.9|7361.6|7358.6|23
1698123000000|2023-10-24 04:50:00|7362.4|7359.4|7363.9|7360.9|7364.1|7361.1|7361.6|7358.6|63
1698123300000|2023-10-24 04:55:00|7363.6|7360.6|7364.6|7361.6|7364.6|7361.6|7363.1|7360.1|13
1698123600000|2023-10-24 05:00:00|7364.1|7361.1|7366.1|7363.1|7367.9|7364.9|7363.6|7360.6|75
1698123900000|2023-10-24 05:05:00|7365.9|7362.9|7366.9|7363.9|7368.1|7365.1|7365.1|7362.1|31
1698124200000|2023-10-24 05:10:00|7366.6|7363.6|7367.6|7364.6|7367.6|7364.6|7365.6|7362.6|17
1698124500000|2023-10-24 05:15:00|7367.4|7364.4|7369.4|7366.4|7370.1|7367.1|7367.4|7364.4|103
1698124800000|2023-10-24 05:20:00|7369.9|7366.9|7368.9|7365.9|7370.1|7367.1|7366.6|7363.6|132
1698125100000|2023-10-24 05:25:00|7368.1|7365.1|7369.6|7366.6|7371.6|7368.6|7367.1|7364.1|171
1698125400000|2023-10-24 05:30:00|7369.1|7366.1|7371.1|7368.1|7372.4|7369.4|7368.6|7365.6|70
1698125700000|2023-10-24 05:35:00|7370.9|7367.9|7370.4|7367.4|7371.9|7368.9|7370.1|7367.1|35
1698126000000|2023-10-24 05:40:00|7370.1|7367.1|7369.1|7366.1|7370.6|7367.6|7367.6|7364.6|37
1698126300000|2023-10-24 05:45:00|7368.9|7365.9|7368.9|7365.9|7370.1|7367.1|7368.1|7365.1|32
1698126600000|2023-10-24 05:50:00|7369.4|7366.4|7369.4|7366.4|7371.6|7368.6|7368.9|7365.9|46
1698126900000|2023-10-24 05:55:00|7369.1|7366.1|7366.4|7363.4|7370.1|7367.1|7365.9|7362.9|69
1698127200000|2023-10-24 06:00:00|7365.4|7362.4|7378.4|7376.4|7378.6|7376.6|7365.4|7362.4|487
1698127500000|2023-10-24 06:05:00|7378.1|7376.1|7374.9|7372.9|7378.1|7376.1|7374.1|7372.1|323
1698127800000|2023-10-24 06:10:00|7375.1|7373.1|7374.9|7372.9|7377.6|7375.6|7373.4|7371.4|232
1698128100000|2023-10-24 06:15:00|7375.1|7373.1|7368.9|7366.9|7375.1|7373.1|7365.9|7363.9|335
1698128400000|2023-10-24 06:20:00|7368.4|7366.4|7369.9|7367.9|7370.6|7368.6|7367.4|7365.4|244
1698128700000|2023-10-24 06:25:00|7369.4|7367.4|7369.9|7367.9|7370.9|7368.9|7368.1|7366.1|169
1698129000000|2023-10-24 06:30:00|7369.6|7367.6|7368.4|7366.4|7369.6|7367.6|7367.4|7365.4|224
1698129300000|2023-10-24 06:35:00|7368.9|7366.9|7371.4|7369.4|7371.6|7369.6|7368.4|7366.4|193
1698129600000|2023-10-24 06:40:00|7370.9|7368.9|7372.4|7370.4|7372.4|7370.4|7368.9|7366.9|88
1698129900000|2023-10-24 06:45:00|7372.6|7370.6|7374.1|7372.1|7375.1|7373.1|7371.9|7369.9|140
1698130200000|2023-10-24 06:50:00|7373.9|7371.9|7374.4|7372.4|7376.4|7374.4|7372.4|7370.4|300
1698130500000|2023-10-24 06:55:00|7374.6|7372.6|7372.1|7370.1|7378.4|7376.4|7372.1|7370.1|428
1698130800000|2023-10-24 07:00:00|7371.6|7370.6|7364.9|7363.9|7371.6|7370.6|7359.4|7358.4|3331
1698131100000|2023-10-24 07:05:00|7364.4|7363.4|7371.6|7370.6|7371.6|7370.6|7363.9|7362.9|1402
1698131400000|2023-10-24 07:10:00|7371.4|7370.4|7370.6|7369.6|7374.9|7373.9|7368.9|7367.9|961
1698131700000|2023-10-24 07:15:00|7370.1|7369.1|7378.9|7377.9|7381.1|7380.1|7369.4|7368.4|4383
1698132000000|2023-10-24 07:20:00|7378.6|7377.6|7375.6|7374.6|7379.1|7378.1|7371.4|7370.4|2416
1698132300000|2023-10-24 07:25:00|7375.9|7374.9|7371.6|7370.6|7377.1|7376.1|7368.4|7367.4|649
1698132600000|2023-10-24 07:30:00|7373.1|7372.1|7358.9|7357.9|7373.6|7372.6|7358.9|7357.9|2118
1698132900000|2023-10-24 07:35:00|7359.4|7358.4|7349.9|7348.9|7359.9|7358.9|7348.6|7347.6|1829
1698133200000|2023-10-24 07:40:00|7350.4|7349.4|7351.9|7350.9|7357.4|7356.4|7348.4|7347.4|751
1698133500000|2023-10-24 07:45:00|7352.1|7351.1|7349.9|7348.9|7352.1|7351.1|7344.4|7343.4|836
1698133800000|2023-10-24 07:50:00|7350.9|7349.9|7351.4|7350.4|7358.9|7357.9|7350.4|7349.4|413
1698134100000|2023-10-24 07:55:00|7351.9|7350.9|7356.6|7355.6|7356.6|7355.6|7346.9|7345.9|478
1698134400000|2023-10-24 08:00:00|7358.6|7357.6|7346.1|7345.1|7358.6|7357.6|7345.6|7344.6|767
1698134700000|2023-10-24 08:05:00|7346.4|7345.4|7352.1|7351.1|7352.9|7351.9|7343.4|7342.4|444
1698135000000|2023-10-24 08:10:00|7352.4|7351.4|7348.6|7347.6|7355.4|7354.4|7348.4|7347.4|412
1698135300000|2023-10-24 08:15:00|7348.9|7347.9|7344.4|7343.4|7348.9|7347.9|7343.9|7342.9|378
1698135600000|2023-10-24 08:20:00|7344.6|7343.6|7348.6|7347.6|7349.6|7348.6|7341.9|7340.9|523
1698135900000|2023-10-24 08:25:00|7348.4|7347.4|7348.1|7347.1|7350.6|7349.6|7346.9|7345.9|329
1698136200000|2023-10-24 08:30:00|7348.4|7347.4|7331.1|7330.1|7348.4|7347.4|7329.9|7328.9|680
1698136500000|2023-10-24 08:35:00|7331.4|7330.4|7327.1|7326.1|7335.6|7334.6|7323.4|7322.4|1137
1698136800000|2023-10-24 08:40:00|7327.4|7326.4|7344.9|7343.9|7345.4|7344.4|7327.4|7326.4|559
1698137100000|2023-10-24 08:45:00|7344.6|7343.6|7347.9|7346.9|7348.9|7347.9|7339.9|7338.9|612
1698137400000|2023-10-24 08:50:00|7348.1|7347.1|7352.9|7351.9|7356.1|7355.1|7348.1|7347.1|874
1698137700000|2023-10-24 08:55:00|7353.1|7352.1|7353.4|7352.4|7356.9|7355.9|7351.6|7350.6|393
1698138000000|2023-10-24 09:00:00|7353.6|7352.6|7356.4|7355.4|7356.4|7355.4|7350.9|7349.9|384
1698138300000|2023-10-24 09:05:00|7355.9|7354.9|7354.9|7353.9|7358.9|7357.9|7352.1|7351.1|328
1698138600000|2023-10-24 09:10:00|7355.1|7354.1|7356.9|7355.9|7359.9|7358.9|7354.1|7353.1|151
1698138900000|2023-10-24 09:15:00|7357.1|7356.1|7360.9|7359.9|7362.1|7361.1|7357.1|7356.1|244
1698139200000|2023-10-24 09:20:00|7360.6|7359.6|7356.9|7355.9|7361.4|7360.4|7355.6|7354.6|373
1698139500000|2023-10-24 09:25:00|7357.1|7356.1|7361.4|7360.4|7361.9|7360.9|7356.4|7355.4|395
1698139800000|2023-10-24 09:30:00|7361.9|7360.9|7365.1|7364.1|7365.4|7364.4|7360.1|7359.1|460
1698140100000|2023-10-24 09:35:00|7365.4|7364.4|7364.9|7363.9|7365.9|7364.9|7363.6|7362.6|313
1698140400000|2023-10-24 09:40:00|7364.6|7363.6|7362.4|7361.4|7365.9|7364.9|7361.9|7360.9|237
1698140700000|2023-10-24 09:45:00|7361.9|7360.9|7365.6|7364.6|7369.6|7368.6|7361.9|7360.9|295
1698141000000|2023-10-24 09:50:00|7365.9|7364.9|7365.4|7364.4|7367.1|7366.1|7361.9|7360.9|258
1698141300000|2023-10-24 09:55:00|7365.6|7364.6|7368.4|7367.4|7368.6|7367.6|7363.9|7362.9|238
1698141600000|2023-10-24 10:00:00|7367.9|7366.9|7366.1|7365.1|7370.4|7369.4|7365.4|7364.4|272
1698141900000|2023-10-24 10:05:00|7366.4|7365.4|7370.9|7369.9|7372.4|7371.4|7366.1|7365.1|377
1698142200000|2023-10-24 10:10:00|7371.1|7370.1|7371.6|7370.6|7372.4|7371.4|7368.9|7367.9|198
1698142500000|2023-10-24 10:15:00|7371.4|7370.4|7368.9|7367.9|7372.1|7371.1|7367.9|7366.9|252
1698142800000|2023-10-24 10:20:00|7368.6|7367.6|7366.6|7365.6|7368.9|7367.9|7362.9|7361.9|400
1698143100000|2023-10-24 10:25:00|7366.4|7365.4|7367.9|7366.9|7368.9|7367.9|7365.9|7364.9|300
1698143400000|2023-10-24 10:30:00|7367.6|7366.6|7369.9|7368.9|7370.9|7369.9|7366.4|7365.4|434
1698143700000|2023-10-24 10:35:00|7369.6|7368.6|7371.9|7370.9|7372.4|7371.4|7368.9|7367.9|153
1698144000000|2023-10-24 10:40:00|7371.6|7370.6|7367.4|7366.4|7371.6|7370.6|7365.1|7364.1|113
1698144300000|2023-10-24 10:45:00|7367.6|7366.6|7371.9|7370.9|7371.9|7370.9|7367.6|7366.6|312
1698144600000|2023-10-24 10:50:00|7372.1|7371.1|7373.4|7372.4|7373.6|7372.6|7368.4|7367.4|267
1698144900000|2023-10-24 10:55:00|7373.9|7372.9|7375.1|7374.1|7375.4|7374.4|7371.4|7370.4|504
1698145200000|2023-10-24 11:00:00|7375.4|7374.4|7375.4|7374.4|7376.1|7375.1|7372.1|7371.1|460
1698145500000|2023-10-24 11:05:00|7375.1|7374.1|7373.4|7372.4|7375.9|7374.9|7372.9|7371.9|277
1698145800000|2023-10-24 11:10:00|7372.9|7371.9|7371.6|7370.6|7373.6|7372.6|7367.1|7366.1|376
1698146100000|2023-10-24 11:15:00|7371.4|7370.4|7370.6|7369.6|7373.4|7372.4|7370.4|7369.4|157
1698146400000|2023-10-24 11:20:00|7370.4|7369.4|7373.4|7372.4|7374.4|7373.4|7370.4|7369.4|135
1698146700000|2023-10-24 11:25:00|7372.9|7371.9|7375.1|7374.1|7375.1|7374.1|7372.4|7371.4|165
1698147000000|2023-10-24 11:30:00|7374.9|7373.9|7373.9|7372.9|7374.9|7373.9|7370.9|7369.9|238
1698147300000|2023-10-24 11:35:00|7374.1|7373.1|7374.4|7373.4|7374.6|7373.6|7370.4|7369.4|196
1698147600000|2023-10-24 11:40:00|7374.6|7373.6|7373.6|7372.6|7376.3|7375.3|7371.3|7370.3|505
1698147900000|2023-10-24 11:45:00|7374.1|7373.1|7372.1|7371.1|7375.1|7374.1|7371.8|7370.8|322
1698148200000|2023-10-24 11:50:00|7372.6|7371.6|7372.3|7371.3|7374.1|7373.1|7370.6|7369.6|256
1698148500000|2023-10-24 11:55:00|7372.6|7371.6|7371.8|7370.8|7376.6|7375.6|7371.1|7370.1|283
1698148800000|2023-10-24 12:00:00|7372.1|7371.1|7371.3|7370.3|7372.1|7371.1|7367.3|7366.3|327
1698149100000|2023-10-24 12:05:00|7371.1|7370.1|7371.1|7370.1|7372.6|7371.6|7369.3|7368.3|290
1698149400000|2023-10-24 12:10:00|7371.6|7370.6|7366.8|7365.8|7372.1|7371.1|7365.6|7364.6|331
1698149700000|2023-10-24 12:15:00|7367.1|7366.1|7367.6|7366.6|7369.6|7368.6|7363.6|7362.6|331
1698150000000|2023-10-24 12:20:00|7368.1|7367.1|7370.1|7369.1|7373.8|7372.8|7368.1|7367.1|409
1698150300000|2023-10-24 12:25:00|7370.6|7369.6|7367.1|7366.1|7371.3|7370.3|7365.6|7364.6|304
1698150600000|2023-10-24 12:30:00|7367.3|7366.3|7375.6|7374.6|7376.3|7375.3|7367.1|7366.1|550
1698150900000|2023-10-24 12:35:00|7375.1|7374.1|7376.3|7375.3|7377.3|7376.3|7374.1|7373.1|403
1698151200000|2023-10-24 12:40:00|7376.6|7375.6|7374.3|7373.3|7378.1|7377.1|7372.8|7371.8|420
1698151500000|2023-10-24 12:45:00|7374.6|7373.6|7370.1|7369.1|7376.1|7375.1|7369.6|7368.6|326
1698151800000|2023-10-24 12:50:00|7370.3|7369.3|7372.1|7371.1|7374.1|7373.1|7369.6|7368.6|211
1698152100000|2023-10-24 12:55:00|7372.3|7371.3|7372.8|7371.8|7375.6|7374.6|7371.8|7370.8|508
1698152400000|2023-10-24 13:00:00|7372.6|7371.6|7370.6|7369.6|7374.6|7373.6|7370.6|7369.6|271
1698152700000|2023-10-24 13:05:00|7370.3|7369.3|7371.6|7370.6|7376.1|7375.1|7368.6|7367.6|391
1698153000000|2023-10-24 13:10:00|7371.8|7370.8|7366.1|7365.1|7372.1|7371.1|7365.8|7364.8|306
1698153300000|2023-10-24 13:15:00|7366.6|7365.6|7360.8|7359.8|7368.3|7367.3|7360.8|7359.8|348
1698153600000|2023-10-24 13:20:00|7361.1|7360.1|7358.6|7357.6|7361.6|7360.6|7358.1|7357.1|381
1698153900000|2023-10-24 13:25:00|7358.3|7357.3|7359.1|7358.1|7361.1|7360.1|7356.3|7355.3|613
1698154200000|2023-10-24 13:30:00|7358.8|7357.8|7368.8|7367.8|7369.6|7368.6|7357.6|7356.6|1180
1698154500000|2023-10-24 13:35:00|7369.1|7368.1|7372.1|7371.1|7374.8|7373.8|7366.6|7365.6|846
1698154800000|2023-10-24 13:40:00|7371.6|7370.6|7365.3|7364.3|7372.1|7371.1|7361.6|7360.6|755
1698155100000|2023-10-24 13:45:00|7362.1|7361.1|7370.8|7369.8|7371.1|7370.1|7358.6|7357.6|1115
1698155400000|2023-10-24 13:50:00|7370.3|7369.3|7371.3|7370.3|7373.6|7372.6|7364.8|7363.8|934
1698155700000|2023-10-24 13:55:00|7371.6|7370.6|7380.1|7379.1|7380.3|7379.3|7369.6|7368.6|765
1698156000000|2023-10-24 14:00:00|7380.3|7379.3|7375.3|7374.3|7380.3|7379.3|7370.6|7369.6|918
1698156300000|2023-10-24 14:05:00|7375.6|7374.6|7385.8|7384.8|7386.3|7385.3|7373.1|7372.1|839
1698156600000|2023-10-24 14:10:00|7385.7|7384.7|7386.5|7385.5|7388|7387|7383.7|7382.7|767
1698156900000|2023-10-24 14:15:00|7386.7|7385.7|7383.2|7382.2|7388.5|7387.5|7382|7381|1059
1698157200000|2023-10-24 14:20:00|7383.7|7382.7|7391|7390|7394|7393|7381|7380|818
1698157500000|2023-10-24 14:25:00|7391.2|7390.2|7394.7|7393.7|7394.7|7393.7|7390.5|7389.5|936
1698157800000|2023-10-24 14:30:00|7394.5|7393.5|7393|7392|7395|7394|7389.5|7388.5|748
1698158100000|2023-10-24 14:35:00|7393.2|7392.2|7398.2|7397.2|7399.5|7398.5|7390.2|7389.2|952
1698158400000|2023-10-24 14:40:00|7398|7397|7395|7394|7398.5|7397.5|7392|7391|821
1698158700000|2023-10-24 14:45:00|7394.7|7393.7|7401.5|7400.5|7401.5|7400.5|7392.7|7391.7|770
1698159000000|2023-10-24 14:50:00|7401.7|7400.7|7405.5|7404.5|7405.5|7404.5|7399.7|7398.7|1092
1698159300000|2023-10-24 14:55:00|7405.2|7404.2|7403|7402|7406.7|7405.7|7400.5|7399.5|827
1698159600000|2023-10-24 15:00:00|7403.2|7402.2|7398.5|7397.5|7403.2|7402.2|7395|7394|933
1698159900000|2023-10-24 15:05:00|7398|7397|7396|7395|7400|7399|7396|7395|710
1698160200000|2023-10-24 15:10:00|7396.2|7395.2|7397.2|7396.2|7400.5|7399.5|7394|7393|756
1698160500000|2023-10-24 15:15:00|7397|7396|7397.2|7396.2|7399.7|7398.7|7394|7393|985
1698160800000|2023-10-24 15:20:00|7397.5|7396.5|7387|7386|7399|7398|7387|7386|1848
1698161100000|2023-10-24 15:25:00|7387.5|7386.5|7387.7|7385.7|7390.5|7389.5|7385.5|7384.5|4175
1698161400000|2023-10-24 15:30:00|7388|7386|7388.5|7386.5|7390.5|7388.5|7385.2|7383.2|5173
1698161700000|2023-10-24 15:35:00|7388.7|7386.7|7386|7384|7389.5|7387.5|7383.7|7381.7|1429
1698162000000|2023-10-24 15:40:00|7386.5|7384.5|7390|7388|7390.5|7388.5|7385.7|7383.7|437
1698162300000|2023-10-24 15:45:00|7389.7|7387.7|7391.5|7389.5|7395|7393|7389.7|7387.7|753
1698162600000|2023-10-24 15:50:00|7391.2|7389.2|7387|7385|7391.7|7389.7|7385.7|7383.7|773
1698162900000|2023-10-24 15:55:00|7386.5|7384.5|7389.5|7387.5|7390.5|7388.5|7385.7|7383.7|481
1698163200000|2023-10-24 16:00:00|7389.2|7387.2|7390.2|7388.2|7391.2|7389.2|7387|7385|578
1698163500000|2023-10-24 16:05:00|7390|7388|7390.5|7388.5|7391|7389|7387.7|7385.7|129
1698163800000|2023-10-24 16:10:00|7390.7|7388.7|7388.7|7386.7|7391.5|7389.5|7388.5|7386.5|226
1698164100000|2023-10-24 16:15:00|7388.5|7386.5|7383|7381|7388.5|7386.5|7382.7|7380.7|202
1698164400000|2023-10-24 16:20:00|7382.7|7380.7|7379|7377|7383|7381|7379|7377|180
1698164700000|2023-10-24 16:25:00|7378.7|7376.7|7380|7378|7382|7380|7378.5|7376.5|198
1698165000000|2023-10-24 16:30:00|7380.2|7378.2|7381.5|7379.5|7383|7381|7379.5|7377.5|269
1698165300000|2023-10-24 16:35:00|7381.7|7379.7|7381.7|7379.7|7382.7|7380.7|7379|7377|194
1698165600000|2023-10-24 16:40:00|7382|7380|7381.5|7379.5|7382.7|7380.7|7380.2|7378.2|155
1698165900000|2023-10-24 16:45:00|7381.2|7379.2|7379.5|7377.5|7383.2|7381.2|7379.5|7377.5|170
1698166200000|2023-10-24 16:50:00|7379|7377|7378|7376|7380.7|7378.7|7377.5|7375.5|236
1698166500000|2023-10-24 16:55:00|7377.7|7375.7|7382|7380|7382|7380|7377.7|7375.7|136
1698166800000|2023-10-24 17:00:00|7381.7|7379.7|7386|7384|7386.5|7384.5|7381|7379|483
1698167100000|2023-10-24 17:05:00|7385.7|7383.7|7386|7384|7386.5|7384.5|7385|7383|164
1698167400000|2023-10-24 17:10:00|7385.5|7383.5|7384.7|7382.7|7385.7|7383.7|7381|7379|182
1698167700000|2023-10-24 17:15:00|7384.5|7382.5|7387|7385|7387.5|7385.5|7383.7|7381.7|147
1698168000000|2023-10-24 17:20:00|7387.2|7385.2|7390|7388|7391.5|7389.5|7387.2|7385.2|150
1698168300000|2023-10-24 17:25:00|7389.5|7387.5|7393.5|7391.5|7393.5|7391.5|7389|7387|106
1698168600000|2023-10-24 17:30:00|7393.7|7391.7|7391|7389|7395.7|7393.7|7391|7389|169
1698168900000|2023-10-24 17:35:00|7391.2|7389.2|7391.5|7389.5|7392.7|7390.7|7390.7|7388.7|133
1698169200000|2023-10-24 17:40:00|7391.7|7389.7|7392|7390|7393|7391|7391|7389|72
1698169500000|2023-10-24 17:45:00|7391.7|7389.7|7392.5|7390.5|7393.2|7391.2|7390.7|7388.7|63
1698169800000|2023-10-24 17:50:00|7392.7|7390.7|7394.7|7392.7|7395.5|7393.5|7391.7|7389.7|77
1698170100000|2023-10-24 17:55:00|7394.5|7392.5|7395|7393|7395.2|7393.2|7391.5|7389.5|137
1698170400000|2023-10-24 18:00:00|7394.7|7392.7|7394|7392|7395.7|7393.7|7393.2|7391.2|75
1698170700000|2023-10-24 18:05:00|7394.5|7392.5|7397|7395|7397.7|7395.7|7394.2|7392.2|75
1698171000000|2023-10-24 18:10:00|7397.2|7395.2|7399|7397|7399.2|7397.2|7395.2|7393.2|61
1698171300000|2023-10-24 18:15:00|7399.2|7397.2|7398.2|7396.2|7399.7|7397.7|7396.7|7394.7|90
1698171600000|2023-10-24 18:20:00|7398.5|7396.5|7398.5|7396.5|7398.7|7396.7|7397|7395|34
1698171900000|2023-10-24 18:25:00|7398.7|7396.7|7400|7398|7400|7398|7398.5|7396.5|63
1698172200000|2023-10-24 18:30:00|7400.5|7398.5|7404|7402|7406|7404|7400.5|7398.5|214
1698172500000|2023-10-24 18:35:00|7403.7|7401.7|7404|7402|7405.7|7403.7|7402.5|7400.5|121
1698172800000|2023-10-24 18:40:00|7404.2|7402.2|7407|7405|7407.2|7405.2|7404|7402|95
1698173100000|2023-10-24 18:45:00|7407.2|7405.2|7406.7|7404.7|7408|7406|7406|7404|78
1698173400000|2023-10-24 18:50:00|7407|7405|7408|7406|7408|7406|7405.7|7403.7|87
1698173700000|2023-10-24 18:55:00|7407.7|7405.7|7405.7|7403.7|7407.7|7405.7|7405|7403|84
1698174000000|2023-10-24 19:00:00|7405.5|7403.5|7404.5|7402.5|7406.5|7404.5|7404|7402|131
1698174300000|2023-10-24 19:05:00|7404|7402|7402.2|7400.2|7404.2|7402.2|7402.2|7400.2|115
1698174600000|2023-10-24 19:10:00|7402|7400|7403|7401|7405|7403|7401.5|7399.5|119
1698174900000|2023-10-24 19:15:00|7403.2|7401.2|7407.5|7405.5|7407.5|7405.5|7403.2|7401.2|105
1698175200000|2023-10-24 19:20:00|7407.2|7405.2|7405.7|7403.7|7409|7407|7405|7403|102
1698175500000|2023-10-24 19:25:00|7405.5|7403.5|7406.5|7404.5|7407.5|7405.5|7404.5|7402.5|87
1698175800000|2023-10-24 19:30:00|7406.7|7404.7|7406.5|7404.5|7407.7|7405.7|7405.2|7403.2|71
1698176100000|2023-10-24 19:35:00|7406.2|7404.2|7405|7403|7407|7405|7404.5|7402.5|114
1698176400000|2023-10-24 19:40:00|7405.2|7403.2|7407|7405|7408|7406|7405|7403|101
1698176700000|2023-10-24 19:45:00|7407.2|7405.2|7407.5|7405.5|7409|7407|7406.5|7404.5|250
1698177000000|2023-10-24 19:50:00|7407|7405|7402.5|7400.5|7407.2|7405.2|7401|7399|744
1698177300000|2023-10-24 19:55:00|7402.7|7400.7|7401|7397|7405|7403|7399|7396.7|1047
1698177600000|2023-10-24 20:00:00|7400.8|7396.8|7406.1|7402.1|7417|7413|7399|7395|0
1698177900000|2023-10-24 20:05:00|7406.3|7402.3|7410.9|7406.9|7411.2|7407.2|7405.9|7401.9|0
1698178200000|2023-10-24 20:10:00|7411|7407|7405.9|7401.9|7414.5|7410.5|7405.9|7401.9|0
1698178500000|2023-10-24 20:15:00|7406|7402|7405.7|7401.7|7407.9|7403.9|7405.7|7401.7|0
1698178800000|2023-10-24 20:20:00|7405.9|7401.9|7406.1|7402.1|7406.1|7402.1|7403.7|7399.7|0
1698179100000|2023-10-24 20:25:00|7406|7402|7402.7|7398.7|7406.1|7402.1|7401.3|7397.3|0
1698179400000|2023-10-24 20:30:00|7402.8|7398.8|7404.8|7400.8|7404.8|7400.8|7402.7|7398.7|0
1698179700000|2023-10-24 20:35:00|7404.7|7400.7|7404.4|7400.4|7404.8|7400.8|7403.3|7399.3|0
1698180000000|2023-10-24 20:40:00|7404.3|7400.3|7404.2|7400.2|7405.4|7401.4|7403.7|7399.7|0
1698180300000|2023-10-24 20:45:00|7404.1|7400.1|7402.7|7398.7|7404.2|7400.2|7401.2|7397.2|0
1698180600000|2023-10-24 20:50:00|7402.8|7398.8|7399.5|7395.5|7402.9|7398.9|7399.2|7395.2|0
1698180900000|2023-10-24 20:55:00|7399.6|7395.6|7399|7395|7399.8|7395.8|7397.7|7393.7|0
1698181200000|2023-10-24 21:00:00|7398.9|7394.9|7399.9|7395.9|7400.1|7396.1|7398.8|7394.8|0
1698181500000|2023-10-24 21:05:00|7400|7396|7399.1|7395.1|7400.1|7396.1|7399.1|7395.1|0
1698181800000|2023-10-24 21:10:00|7399|7395|7399.6|7395.6|7400.3|7396.3|7398.1|7394.1|0
1698182100000|2023-10-24 21:15:00|7399.7|7395.7|7399.1|7395.1|7399.7|7395.7|7399|7395|0
1698182400000|2023-10-24 21:20:00|7399.2|7395.2|7399.2|7395.2|7399.2|7395.2|7399|7395|0
1698182700000|2023-10-24 21:25:00|7399.3|7395.3|7399.4|7395.4|7399.9|7395.9|7399.1|7395.1|0
1698183000000|2023-10-24 21:30:00|7399.5|7395.5|7398.8|7394.8|7399.7|7395.7|7398.8|7394.8|0
1698183300000|2023-10-24 21:35:00|7398.9|7394.9|7398.1|7394.1|7399|7395|7397.8|7393.8|0
1698183600000|2023-10-24 21:40:00|7398.2|7394.2|7397.5|7393.5|7398.8|7394.8|7397.2|7393.2|0
1698183900000|2023-10-24 21:45:00|7397.4|7393.4|7398|7394|7398|7394|7397.2|7393.2|0
1698184200000|2023-10-24 21:50:00|7398.1|7394.1|7399.3|7395.3|7399.3|7395.3|7397.5|7393.5|0
1698184500000|2023-10-24 21:55:00|7399.2|7395.2|7399.8|7395.8|7400.7|7396.7|7399.2|7395.2|0
1698184800000|2023-10-24 22:00:00|7400.2|7396.2|7398.2|7394.2|7404.8|7400.8|7393.4|7389.4|0
1698185100000|2023-10-24 22:05:00|7398.4|7394.4|7393.1|7389.1|7398.6|7394.6|7392.9|7388.9|0
1698185400000|2023-10-24 22:10:00|7393.2|7389.2|7395.5|7391.5|7396.9|7392.9|7392|7388|0
1698185700000|2023-10-24 22:15:00|7395.6|7391.6|7396.6|7392.6|7397.5|7393.5|7395.5|7391.5|0
1698186000000|2023-10-24 22:20:00|7396.5|7392.5|7397.7|7393.7|7398.7|7394.7|7395.9|7391.9|0
1698186300000|2023-10-24 22:25:00|7397.1|7393.1|7398.1|7394.1|7398.6|7394.6|7397.1|7393.1|0
1698186600000|2023-10-24 22:30:00|7398.2|7394.2|7397.2|7393.2|7398.7|7394.7|7396.6|7392.6|0
1698186900000|2023-10-24 22:35:00|7397.3|7393.3|7397.7|7393.7|7399|7395|7397.2|7393.2|0
1698187200000|2023-10-24 22:40:00|7397.8|7393.8|7398.8|7394.8|7398.9|7394.9|7397.2|7393.2|0
1698187500000|2023-10-24 22:45:00|7398.7|7394.7|7400.3|7396.3|7400.3|7396.3|7397.9|7393.9|0
1698187800000|2023-10-24 22:50:00|7400.2|7396.2|7399.8|7395.8|7401.1|7397.1|7399.8|7395.8|0
1698188100000|2023-10-24 22:55:00|7399.9|7395.9|7400.2|7396.2|7400.5|7396.5|7399.4|7395.4|0
1698188400000|2023-10-24 23:00:00|7400.1|7396.1|7401|7397|7401|7397|7399.4|7395.4|0
1698188700000|2023-10-24 23:05:00|7401.1|7397.1|7400.5|7396.5|7401.1|7397.1|7399.4|7395.4|0
1698189000000|2023-10-24 23:10:00|7400.4|7396.4|7400.3|7396.3|7400.4|7396.4|7399.4|7395.4|0
1698189300000|2023-10-24 23:15:00|7400.2|7396.2|7399.6|7395.6|7400.5|7396.5|7399.2|7395.2|0
1698189600000|2023-10-24 23:20:00|7399.5|7395.5|7399.1|7395.1|7399.8|7395.8|7399.1|7395.1|0
1698189900000|2023-10-24 23:25:00|7399.2|7395.2|7398.9|7394.9|7399.3|7395.3|7398.7|7394.7|0
1698190200000|2023-10-24 23:30:00|7399|7395|7400.2|7396.2|7400.5|7396.5|7399|7395|0
1698190500000|2023-10-24 23:35:00|7400|7396|7401.1|7397.1|7401.1|7397.1|7399.8|7395.8|0
1698190800000|2023-10-24 23:40:00|7401|7397|7401.3|7397.3|7401.3|7397.3|7400.6|7396.6|0
1698191100000|2023-10-24 23:45:00|7401.5|7397.5|7401.7|7397.7|7401.9|7397.9|7401.1|7397.1|0
1698191400000|2023-10-24 23:50:00|7401.5|7397.5|7401.5|7397.5|7401.8|7397.8|7400.9|7396.9|0
1698191700000|2023-10-24 23:55:00|7401.4|7397.4|7400.9|7396.9|7401.4|7397.4|7400.5|7396.5|0
1698192000000|2023-10-25 00:00:00|7400.8|7396.8|7403.5|7400.5|7403.5|7400.5|7399.5|7396.5|193
1698192300000|2023-10-25 00:05:00|7403.8|7400.8|7404.3|7401.3|7404.5|7401.5|7400|7397|111
1698192600000|2023-10-25 00:10:00|7404|7401|7399.5|7396.5|7404|7401|7399.5|7396.5|35
1698192900000|2023-10-25 00:15:00|7399.3|7396.3|7401|7398|7402|7399|7398.3|7395.3|88
1698193200000|2023-10-25 00:20:00|7400.5|7397.5|7403|7400|7403.8|7400.8|7400.5|7397.5|43
1698193500000|2023-10-25 00:25:00|7402.5|7399.5|7397.8|7394.8|7402.5|7399.5|7397|7394|52
1698193800000|2023-10-25 00:30:00|7397|7394|7396.5|7393.5|7398.3|7395.3|7391.5|7388.5|174
1698194100000|2023-10-25 00:35:00|7396.8|7393.8|7394.5|7391.5|7398|7395|7394|7391|27
1698194400000|2023-10-25 00:40:00|7394.3|7391.3|7394.8|7391.8|7395.5|7392.5|7393|7390|41
1698194700000|2023-10-25 00:45:00|7395|7392|7396|7393|7397|7394|7394|7391|24
1698195000000|2023-10-25 00:50:00|7395.8|7392.8|7396|7393|7396.3|7393.3|7395|7392|16
1698195300000|2023-10-25 00:55:00|7396.3|7393.3|7397.5|7394.5|7397.8|7394.8|7396|7393|21
1698195600000|2023-10-25 01:00:00|7397.3|7394.3|7395.5|7392.5|7399.8|7396.8|7395.5|7392.5|78
1698195900000|2023-10-25 01:05:00|7395.3|7392.3|7398.5|7395.5|7399|7396|7393.8|7390.8|59
1698196200000|2023-10-25 01:10:00|7398.3|7395.3|7397.8|7394.8|7399|7396|7395.8|7392.8|38
1698196500000|2023-10-25 01:15:00|7398|7395|7402.5|7399.5|7402.8|7399.8|7397.3|7394.3|36
1698196800000|2023-10-25 01:20:00|7401.5|7398.5|7400.5|7397.5|7402.3|7399.3|7400.5|7397.5|19
1698197100000|2023-10-25 01:25:00|7400.8|7397.8|7399.5|7396.5|7401.5|7398.5|7399.3|7396.3|33
1698197400000|2023-10-25 01:30:00|7399.8|7396.8|7397|7394|7401.5|7398.5|7396.5|7393.5|60
1698197700000|2023-10-25 01:35:00|7397.5|7394.5|7398|7395|7399.5|7396.5|7396.5|7393.5|16
1698198000000|2023-10-25 01:40:00|7398.3|7395.3|7397.8|7394.8|7398.3|7395.3|7395.3|7392.3|15
1698198300000|2023-10-25 01:45:00|7397.5|7394.5|7397.5|7394.5|7397.5|7394.5|7394.8|7391.8|8
1698198600000|2023-10-25 01:50:00|7397.3|7394.3|7396.5|7393.5|7397.3|7394.3|7395.3|7392.3|7
1698198900000|2023-10-25 01:55:00|7396.3|7393.3|7401.3|7398.3|7401.5|7398.5|7395.8|7392.8|27
1698199200000|2023-10-25 02:00:00|7401|7398|7399.5|7396.5|7401.5|7398.5|7399.3|7396.3|10
1698199500000|2023-10-25 02:05:00|7399.8|7396.8|7401.5|7398.5|7402|7399|7399.3|7396.3|4
1698199800000|2023-10-25 02:10:00|7401.3|7398.3|7402.5|7399.5|7403.3|7400.3|7400.3|7397.3|39
1698200100000|2023-10-25 02:15:00|7402.3|7399.3|7402|7399|7402.5|7399.5|7400.5|7397.5|36
1698200400000|2023-10-25 02:20:00|7401.8|7398.8|7403.5|7400.5|7403.8|7400.8|7401.5|7398.5|9
1698200700000|2023-10-25 02:25:00|7403.8|7400.8|7404|7401|7404|7401|7403.3|7400.3|38
1698201000000|2023-10-25 02:30:00|7403.8|7400.8|7403.5|7400.5|7404|7401|7402|7399|28
1698201300000|2023-10-25 02:35:00|7403.8|7400.8|7402|7399|7403.8|7400.8|7402|7399|14
1698201600000|2023-10-25 02:40:00|7402.3|7399.3|7403|7400|7403.8|7400.8|7402|7399|18
1698201900000|2023-10-25 02:45:00|7403.5|7400.5|7405|7402|7405.8|7402.8|7403|7400|40
1698202200000|2023-10-25 02:50:00|7405.3|7402.3|7404.8|7401.8|7405.8|7402.8|7404.3|7401.3|27
1698202500000|2023-10-25 02:55:00|7404.5|7401.5|7405.5|7402.5|7405.5|7402.5|7404|7401|33
1698202800000|2023-10-25 03:00:00|7405.8|7402.8|7406|7403|7406.5|7403.5|7404.8|7401.8|18
1698203100000|2023-10-25 03:05:00|7405.8|7402.8|7404|7401|7406|7403|7403.5|7400.5|15
1698203400000|2023-10-25 03:10:00|7403.5|7400.5|7400.8|7397.8|7403.5|7400.5|7400.5|7397.5|39
1698203700000|2023-10-25 03:15:00|7401|7398|7397.5|7394.5|7401.5|7398.5|7397|7394|30
1698204000000|2023-10-25 03:20:00|7397.8|7394.8|7397.5|7394.5|7398.5|7395.5|7397|7394|12
1698204300000|2023-10-25 03:25:00|7397.3|7394.3|7397|7394|7398|7395|7396.5|7393.5|6
1698204600000|2023-10-25 03:30:00|7396.8|7393.8|7400.3|7397.3|7400.3|7397.3|7396.8|7393.8|11
1698204900000|2023-10-25 03:35:00|7400|7397|7398.5|7395.5|7400.5|7397.5|7398.5|7395.5|15
1698205200000|2023-10-25 03:40:00|7398.3|7395.3|7397|7394|7399|7396|7397|7394|8
1698205500000|2023-10-25 03:45:00|7396.8|7393.8|7397|7394|7397.8|7394.8|7396.5|7393.5|8
1698205800000|2023-10-25 03:50:00|7397.3|7394.3|7396.5|7393.5|7397.5|7394.5|7396|7393|6
1698206100000|2023-10-25 03:55:00|7396.3|7393.3|7396.5|7393.5|7396.8|7393.8|7396|7393|11
1698206400000|2023-10-25 04:00:00|7396.8|7393.8|7396.3|7393.3|7397.8|7394.8|7395.5|7392.5|13
1698206700000|2023-10-25 04:05:00|7396|7393|7397|7394|7397|7394|7395.3|7392.3|7
1698207000000|2023-10-25 04:10:00|7396.8|7393.8|7397|7394|7397|7394|7396.5|7393.5|0
1698207300000|2023-10-25 04:15:00|7396.8|7393.8|7396|7393|7396.8|7393.8|7396|7393|8
1698207600000|2023-10-25 04:20:00|7396.3|7393.3|7398|7395|7398|7395|7396|7393|11
1698207900000|2023-10-25 04:25:00|7398.3|7395.3|7398.5|7395.5|7398.5|7395.5|7397.5|7394.5|20
1698208200000|2023-10-25 04:30:00|7399|7396|7396.5|7393.5|7399.3|7396.3|7395.8|7392.8|16
1698208500000|2023-10-25 04:35:00|7396|7393|7396.5|7393.5|7397|7394|7395.5|7392.5|4
1698208800000|2023-10-25 04:40:00|7396.3|7393.3|7398|7395|7398|7395|7395|7392|4
1698209100000|2023-10-25 04:45:00|7398.3|7395.3|7397|7394|7398.3|7395.3|7396.5|7393.5|9
1698209400000|2023-10-25 04:50:00|7396.8|7393.8|7396.5|7393.5|7397.3|7394.3|7396|7393|2
1698209700000|2023-10-25 04:55:00|7396.3|7393.3|7398|7395|7398|7395|7396|7393|8
1698210000000|2023-10-25 05:00:00|7397.8|7394.8|7398|7395|7399|7396|7396.5|7393.5|19
1698210300000|2023-10-25 05:05:00|7397.8|7394.8|7398.5|7395.5|7398.8|7395.8|7397.5|7394.5|18
1698210600000|2023-10-25 05:10:00|7398.8|7395.8|7398|7395|7399.5|7396.5|7397.5|7394.5|12
1698210900000|2023-10-25 05:15:00|7398.3|7395.3|7396|7393|7398.3|7395.3|7395.5|7392.5|5
1698211200000|2023-10-25 05:20:00|7395.8|7392.8|7394.3|7391.3|7396|7393|7394|7391|22
1698211500000|2023-10-25 05:25:00|7394.5|7391.5|7394.5|7391.5|7395.8|7392.8|7394|7391|16
1698211800000|2023-10-25 05:30:00|7394.3|7391.3|7390.5|7387.5|7394.5|7391.5|7389.3|7386.3|87
1698212100000|2023-10-25 05:35:00|7390.8|7387.8|7388|7385|7391.5|7388.5|7387.8|7384.8|66
1698212400000|2023-10-25 05:40:00|7387.8|7384.8|7387|7384|7388|7385|7385|7382|34
1698212700000|2023-10-25 05:45:00|7386|7383|7387.5|7384.5|7388|7385|7384.8|7381.8|94
1698213000000|2023-10-25 05:50:00|7387.8|7384.8|7386.5|7383.5|7390|7387|7386|7383|46
1698213300000|2023-10-25 05:55:00|7386.8|7383.8|7386.5|7383.5|7387|7384|7385.8|7382.8|64
1698213600000|2023-10-25 06:00:00|7387|7384|7384|7382|7388.5|7386.5|7383|7381|269
1698213900000|2023-10-25 06:05:00|7384.3|7382.3|7381|7379|7385.5|7383.5|7380.8|7378.8|157
1698214200000|2023-10-25 06:10:00|7381.3|7379.3|7379|7377|7383|7381|7377.8|7375.8|128
1698214500000|2023-10-25 06:15:00|7378.8|7376.8|7384|7382|7387.3|7385.3|7378.8|7376.8|140
1698214800000|2023-10-25 06:20:00|7384.3|7382.3|7391.5|7389.5|7392|7390|7384|7382|107
1698215100000|2023-10-25 06:25:00|7391.8|7389.8|7395|7393|7396|7394|7391.8|7389.8|169
1698215400000|2023-10-25 06:30:00|7395.5|7393.5|7392.8|7390.8|7395.5|7393.5|7392.3|7390.3|163
1698215700000|2023-10-25 06:35:00|7393.3|7391.3|7393.8|7391.8|7395.3|7393.3|7393|7391|129
1698216000000|2023-10-25 06:40:00|7394|7392|7392|7390|7394.3|7392.3|7391.8|7389.8|125
1698216300000|2023-10-25 06:45:00|7392.3|7390.3|7390.3|7388.3|7394.3|7392.3|7390|7388|132
1698216600000|2023-10-25 06:50:00|7390.5|7388.5|7388.8|7386.8|7391.3|7389.3|7387.8|7385.8|97
1698216900000|2023-10-25 06:55:00|7388.5|7386.5|7384.8|7382.8|7389|7387|7383.3|7381.3|249
1698217200000|2023-10-25 07:00:00|7384.3|7383.3|7379.5|7378.5|7391.3|7390.3|7379.3|7378.3|3074
1698217500000|2023-10-25 07:05:00|7379.8|7378.8|7379.8|7378.8|7382.8|7381.8|7376.3|7375.3|1658
1698217800000|2023-10-25 07:10:00|7379.3|7378.3|7384.3|7383.3|7388.3|7387.3|7379.3|7378.3|829
1698218100000|2023-10-25 07:15:00|7384.5|7383.5|7377.3|7376.3|7385.3|7384.3|7376|7375|729
1698218400000|2023-10-25 07:20:00|7377.5|7376.5|7372|7371|7379.8|7378.8|7371.5|7370.5|707
1698218700000|2023-10-25 07:25:00|7371.8|7370.8|7376.3|7375.3|7376.3|7375.3|7367.8|7366.8|775
1698219000000|2023-10-25 07:30:00|7375.5|7374.5|7377.5|7376.5|7379.3|7378.3|7372|7371|834
1698219300000|2023-10-25 07:35:00|7377.3|7376.3|7374|7373|7378.8|7377.8|7373.3|7372.3|743
1698219600000|2023-10-25 07:40:00|7374.8|7373.8|7376.1|7375.1|7381.3|7380.3|7373.6|7372.6|649
1698219900000|2023-10-25 07:45:00|7375.8|7374.8|7381.1|7380.1|7384.8|7383.8|7374.8|7373.8|476
1698220200000|2023-10-25 07:50:00|7380.8|7379.8|7384.6|7383.6|7385.1|7384.1|7377.6|7376.6|495
1698220500000|2023-10-25 07:55:00|7384.8|7383.8|7389.8|7388.8|7390.3|7389.3|7384.8|7383.8|371
1698220800000|2023-10-25 08:00:00|7389.6|7388.6|7380.8|7379.8|7390.3|7389.3|7380.8|7379.8|552
1698221100000|2023-10-25 08:05:00|7381.1|7380.1|7389.8|7388.8|7391.1|7390.1|7380.1|7379.1|451
1698221400000|2023-10-25 08:10:00|7389.6|7388.6|7389.8|7388.8|7393.6|7392.6|7389.3|7388.3|259
1698221700000|2023-10-25 08:15:00|7389.6|7388.6|7382.6|7381.6|7394.8|7393.8|7382.1|7381.1|347
1698222000000|2023-10-25 08:20:00|7382.1|7381.1|7391.3|7390.3|7391.6|7390.6|7381.8|7380.8|262
1698222300000|2023-10-25 08:25:00|7391.1|7390.1|7398.6|7397.6|7398.6|7397.6|7390.6|7389.6|400
1698222600000|2023-10-25 08:30:00|7398.1|7397.1|7400.3|7399.3|7400.3|7399.3|7395.8|7394.8|297
1698222900000|2023-10-25 08:35:00|7400.1|7399.1|7394.8|7393.8|7401.6|7400.6|7393.6|7392.6|253
1698223200000|2023-10-25 08:40:00|7394.6|7393.6|7397.8|7396.8|7400.1|7399.1|7391.3|7390.3|330
1698223500000|2023-10-25 08:45:00|7397.6|7396.6|7394.8|7393.8|7399.1|7398.1|7394.8|7393.8|481
1698223800000|2023-10-25 08:50:00|7395.1|7394.1|7396.8|7395.8|7397.6|7396.6|7393.3|7392.3|965
1698224100000|2023-10-25 08:55:00|7396.6|7395.6|7397.8|7396.8|7400.3|7399.3|7396.1|7395.1|362
1698224400000|2023-10-25 09:00:00|7397.6|7396.6|7393.8|7392.8|7398.3|7397.3|7392.8|7391.8|256
1698224700000|2023-10-25 09:05:00|7394.1|7393.1|7385.3|7384.3|7394.3|7393.3|7380.8|7379.8|563
1698225000000|2023-10-25 09:10:00|7385.1|7384.1|7387.1|7386.1|7388.1|7387.1|7383.3|7382.3|210
1698225300000|2023-10-25 09:15:00|7386.6|7385.6|7387.3|7386.3|7389.8|7388.8|7385.6|7384.6|183
1698225600000|2023-10-25 09:20:00|7386.3|7385.3|7392.3|7391.3|7394.6|7393.6|7384.3|7383.3|257
1698225900000|2023-10-25 09:25:00|7392.1|7391.1|7394.8|7393.8|7395.8|7394.8|7391.3|7390.3|244
1698226200000|2023-10-25 09:30:00|7395.1|7394.1|7399.6|7398.6|7399.6|7398.6|7393.8|7392.8|234
1698226500000|2023-10-25 09:35:00|7399.1|7398.1|7394.1|7393.1|7401.3|7400.3|7393.3|7392.3|318
1698226800000|2023-10-25 09:40:00|7394.3|7393.3|7391.3|7390.3|7395.6|7394.6|7388.1|7387.1|379
1698227100000|2023-10-25 09:45:00|7390.8|7389.8|7387.1|7386.1|7391.6|7390.6|7382.8|7381.8|267
1698227400000|2023-10-25 09:50:00|7386.8|7385.8|7395.1|7394.1|7395.8|7394.8|7386.8|7385.8|240
1698227700000|2023-10-25 09:55:00|7395.3|7394.3|7393.3|7392.3|7397.3|7396.3|7392.6|7391.6|115
1698228000000|2023-10-25 10:00:00|7393.1|7392.1|7390.8|7389.8|7394.8|7393.8|7389.6|7388.6|352
1698228300000|2023-10-25 10:05:00|7390.6|7389.6|7383.8|7382.8|7392.8|7391.8|7383.1|7382.1|236
1698228600000|2023-10-25 10:10:00|7383.6|7382.6|7385.8|7384.8|7387.1|7386.1|7381.8|7380.8|234
1698228900000|2023-10-25 10:15:00|7385.6|7384.6|7384.6|7383.6|7386.1|7385.1|7382.1|7381.1|240
1698229200000|2023-10-25 10:20:00|7384.3|7383.3|7387.8|7386.8|7389.3|7388.3|7382.6|7381.6|214
1698229500000|2023-10-25 10:25:00|7387.6|7386.6|7392.8|7391.8|7393.1|7392.1|7385.8|7384.8|271
1698229800000|2023-10-25 10:30:00|7392.6|7391.6|7397.3|7396.3|7398.6|7397.6|7391.6|7390.6|414
1698230100000|2023-10-25 10:35:00|7397.1|7396.1|7396.6|7395.6|7397.6|7396.6|7394.1|7393.1|240
1698230400000|2023-10-25 10:40:00|7396.3|7395.3|7398.1|7397.1|7398.1|7397.1|7394.6|7393.6|325
1698230700000|2023-10-25 10:45:00|7397.3|7396.3|7394.8|7393.8|7398.8|7397.8|7394.1|7393.1|333
1698231000000|2023-10-25 10:50:00|7395.1|7394.1|7397.1|7396.1|7397.6|7396.6|7393.6|7392.6|248
1698231300000|2023-10-25 10:55:00|7396.8|7395.8|7402.3|7401.3|7402.3|7401.3|7395.1|7394.1|820
1698231600000|2023-10-25 11:00:00|7401.1|7400.1|7404.1|7403.1|7404.3|7403.3|7400.1|7399.1|433
1698231900000|2023-10-25 11:05:00|7403.3|7402.3|7407.3|7406.3|7407.6|7406.6|7402.3|7401.3|375
1698232200000|2023-10-25 11:10:00|7407.6|7406.6|7404.6|7403.6|7409.1|7408.1|7404.3|7403.3|357
1698232500000|2023-10-25 11:15:00|7404.3|7403.3|7403.3|7402.3|7409.1|7408.1|7401.8|7400.8|309
1698232800000|2023-10-25 11:20:00|7403.1|7402.1|7406.8|7405.8|7410.1|7409.1|7403.1|7402.1|284
1698233100000|2023-10-25 11:25:00|7407.1|7406.1|7406.6|7405.6|7409.6|7408.6|7406.1|7405.1|425
1698233400000|2023-10-25 11:30:00|7406.3|7405.3|7409.6|7408.6|7409.6|7408.6|7404.3|7403.3|266
1698233700000|2023-10-25 11:35:00|7409.3|7408.3|7409.3|7408.3|7411.1|7410.1|7406.3|7405.3|293
1698234000000|2023-10-25 11:40:00|7409.1|7408.1|7409.3|7408.3|7409.8|7408.8|7406.1|7405.1|196
1698234300000|2023-10-25 11:45:00|7409.1|7408.1|7412.1|7411.1|7412.3|7411.3|7406.6|7405.6|133
1698234600000|2023-10-25 11:50:00|7411.6|7410.6|7409.1|7408.1|7412.6|7411.6|7407.3|7406.3|278
1698234900000|2023-10-25 11:55:00|7408.8|7407.8|7408.3|7407.3|7410.1|7409.1|7406.8|7405.8|228
1698235200000|2023-10-25 12:00:00|7408.1|7407.1|7412.8|7411.8|7414.6|7413.6|7408.1|7407.1|426
1698235500000|2023-10-25 12:05:00|7412.5|7411.5|7415|7414|7415.3|7414.3|7410.5|7409.5|294
1698235800000|2023-10-25 12:10:00|7414.8|7413.8|7417.8|7416.8|7418|7417|7414.8|7413.8|549
1698236100000|2023-10-25 12:15:00|7417.5|7416.5|7416|7415|7417.5|7416.5|7412.3|7411.3|297
1698236400000|2023-10-25 12:20:00|7416.3|7415.3|7419.5|7418.5|7420|7419|7416.3|7415.3|272
1698236700000|2023-10-25 12:25:00|7419.3|7418.3|7413.5|7412.5|7420|7419|7412.3|7411.3|442
1698237000000|2023-10-25 12:30:00|7414|7413|7412.3|7411.3|7415.5|7414.5|7410.8|7409.8|357
1698237300000|2023-10-25 12:35:00|7412|7411|7407.8|7406.8|7414.5|7413.5|7407.5|7406.5|288
1698237600000|2023-10-25 12:40:00|7408|7407|7401|7400|7409.5|7408.5|7401|7400|327
1698237900000|2023-10-25 12:45:00|7401.3|7400.3|7403.5|7402.5|7405.3|7404.3|7400|7399|378
1698238200000|2023-10-25 12:50:00|7403.3|7402.3|7402|7401|7406|7405|7400.3|7399.3|276
1698238500000|2023-10-25 12:55:00|7401.8|7400.8|7394.8|7393.8|7402.3|7401.3|7394.3|7393.3|555
1698238800000|2023-10-25 13:00:00|7394.3|7393.3|7394.3|7393.3|7397.5|7396.5|7394|7393|828
1698239100000|2023-10-25 13:05:00|7394|7393|7400|7399|7400.3|7399.3|7394|7393|625
1698239400000|2023-10-25 13:10:00|7399.8|7398.8|7399.5|7398.5|7403.8|7402.8|7399.3|7398.3|262
1698239700000|2023-10-25 13:15:00|7399.8|7398.8|7405.3|7404.3|7406|7405|7399.5|7398.5|420
1698240000000|2023-10-25 13:20:00|7405|7404|7401.5|7400.5|7405.3|7404.3|7400.8|7399.8|529
1698240300000|2023-10-25 13:25:00|7401.3|7400.3|7404.8|7403.8|7405.8|7404.8|7401.3|7400.3|634
1698240600000|2023-10-25 13:30:00|7404.3|7403.3|7410.3|7409.3|7413.3|7412.3|7403.8|7402.8|1408
1698240900000|2023-10-25 13:35:00|7410.5|7409.5|7407.5|7406.5|7413.3|7412.3|7400.5|7399.5|1639
1698241200000|2023-10-25 13:40:00|7407.8|7406.8|7397.3|7396.3|7407.8|7406.8|7396.8|7395.8|771
1698241500000|2023-10-25 13:45:00|7396.3|7395.3|7388.5|7387.5|7396.8|7395.8|7388|7387|685
1698241800000|2023-10-25 13:50:00|7388.3|7387.3|7390.8|7389.8|7394|7393|7387.3|7386.3|603
1698242100000|2023-10-25 13:55:00|7391|7390|7391.5|7390.5|7393|7392|7389.3|7388.3|430
1698242400000|2023-10-25 14:00:00|7391.3|7390.3|7381.8|7380.8|7391.8|7390.8|7379|7378|1391
1698242700000|2023-10-25 14:05:00|7381|7380|7376|7375|7382.5|7381.5|7374|7373|513
1698243000000|2023-10-25 14:10:00|7376.3|7375.3|7376.8|7375.8|7379.5|7378.5|7372|7371|680
1698243300000|2023-10-25 14:15:00|7376.5|7375.5|7384.5|7383.5|7384.5|7383.5|7374|7373|428
1698243600000|2023-10-25 14:20:00|7384.8|7383.8|7388|7387|7389.3|7388.3|7381.8|7380.8|718
1698243900000|2023-10-25 14:25:00|7388.5|7387.5|7383|7382|7391|7390|7382|7381|677
1698244200000|2023-10-25 14:30:00|7382.5|7381.5|7389.2|7388.2|7390.2|7389.2|7378.5|7377.5|661
1698244500000|2023-10-25 14:35:00|7389.5|7388.5|7396.7|7395.7|7400.5|7399.5|7385.2|7384.2|777
1698244800000|2023-10-25 14:40:00|7396.5|7395.5|7402|7401|7403|7402|7395.2|7394.2|613
1698245100000|2023-10-25 14:45:00|7402.2|7401.2|7406.5|7405.5|7409|7408|7400.7|7399.7|762
1698245400000|2023-10-25 14:50:00|7406.7|7405.7|7409.5|7408.5|7410|7409|7403.5|7402.5|751
1698245700000|2023-10-25 14:55:00|7409.2|7408.2|7412.5|7411.5|7416|7415|7407.5|7406.5|708
1698246000000|2023-10-25 15:00:00|7412.7|7411.7|7426|7425|7429.2|7428.2|7412|7411|2282
1698246300000|2023-10-25 15:05:00|7425.2|7424.2|7420.2|7419.2|7430.5|7429.5|7418|7417|1189
1698246600000|2023-10-25 15:10:00|7420|7419|7424.2|7423.2|7424.5|7423.5|7415.7|7414.7|677
1698246900000|2023-10-25 15:15:00|7424.5|7423.5|7419.7|7418.7|7424.5|7423.5|7418|7417|1428
1698247200000|2023-10-25 15:20:00|7419.5|7418.5|7410.2|7409.2|7420|7419|7410|7409|1797
1698247500000|2023-10-25 15:25:00|7410.5|7409.5|7419.5|7417.5|7419.5|7418|7407.7|7406.7|3847
1698247800000|2023-10-25 15:30:00|7419.4|7417.4|7415.4|7413.4|7421.4|7419.4|7414.1|7412.1|5190
1698248100000|2023-10-25 15:35:00|7415.6|7413.6|7414.4|7412.4|7416.9|7414.9|7408.1|7406.1|1579
1698248400000|2023-10-25 15:40:00|7413.9|7411.9|7415.1|7413.1|7417.4|7415.4|7411.6|7409.6|788
1698248700000|2023-10-25 15:45:00|7415.4|7413.4|7417.1|7415.1|7421.1|7419.1|7414.9|7412.9|576
1698249000000|2023-10-25 15:50:00|7417.4|7415.4|7412.4|7410.4|7417.6|7415.6|7411.1|7409.1|538
1698249300000|2023-10-25 15:55:00|7412.1|7410.1|7412.4|7410.4|7414.6|7412.6|7409.6|7407.6|514
1698249600000|2023-10-25 16:00:00|7411.9|7409.9|7406.9|7404.9|7412.1|7410.1|7405.9|7403.9|435
1698249900000|2023-10-25 16:05:00|7406.6|7404.6|7406.6|7404.6|7409.6|7407.6|7403.6|7401.6|417
1698250200000|2023-10-25 16:10:00|7406.9|7404.9|7405.6|7403.6|7407.1|7405.1|7402.6|7400.6|290
1698250500000|2023-10-25 16:15:00|7405.4|7403.4|7407.1|7405.1|7407.4|7405.4|7404.1|7402.1|250
1698250800000|2023-10-25 16:20:00|7406.9|7404.9|7406.9|7404.9|7408.1|7406.1|7405.4|7403.4|246
1698251100000|2023-10-25 16:25:00|7406.4|7404.4|7408.4|7406.4|7409.1|7407.1|7405.6|7403.6|237
1698251400000|2023-10-25 16:30:00|7408.6|7406.6|7410.9|7408.9|7412.4|7410.4|7407.6|7405.6|208
1698251700000|2023-10-25 16:35:00|7410.6|7408.6|7407.6|7405.6|7410.6|7408.6|7406.9|7404.9|130
1698252000000|2023-10-25 16:40:00|7407.4|7405.4|7408.4|7406.4|7408.9|7406.9|7403.1|7401.1|230
1698252300000|2023-10-25 16:45:00|7407.9|7405.9|7403.9|7401.9|7409.9|7407.9|7403.9|7401.9|64
1698252600000|2023-10-25 16:50:00|7404.1|7402.1|7400.4|7398.4|7404.1|7402.1|7400.1|7398.1|186
1698252900000|2023-10-25 16:55:00|7400.6|7398.6|7401.1|7399.1|7402.6|7400.6|7398.1|7396.1|118
1698253200000|2023-10-25 17:00:00|7401.4|7399.4|7398.1|7396.1|7404.6|7402.6|7396.6|7394.6|257
1698253500000|2023-10-25 17:05:00|7398.4|7396.4|7400.6|7398.6|7400.9|7398.9|7396.6|7394.6|156
1698253800000|2023-10-25 17:10:00|7400.4|7398.4|7402.6|7400.6|7403.4|7401.4|7398.9|7396.9|150
1698254100000|2023-10-25 17:15:00|7402.4|7400.4|7403.4|7401.4|7404.9|7402.9|7398.1|7396.1|699
1698254400000|2023-10-25 17:20:00|7403.1|7401.1|7404.9|7402.9|7406.1|7404.1|7401.1|7399.1|193
1698254700000|2023-10-25 17:25:00|7404.6|7402.6|7401.4|7399.4|7404.9|7402.9|7398.4|7396.4|213
1698255000000|2023-10-25 17:30:00|7400.9|7398.9|7398.6|7396.6|7400.9|7398.9|7396.9|7394.9|137
1698255300000|2023-10-25 17:35:00|7398.4|7396.4|7396.6|7394.6|7399.4|7397.4|7396.6|7394.6|144
1698255600000|2023-10-25 17:40:00|7396.9|7394.9|7397.4|7395.4|7398.4|7396.4|7395.9|7393.9|245
1698255900000|2023-10-25 17:45:00|7397.1|7395.1|7393.1|7391.1|7397.4|7395.4|7393.1|7391.1|186
1698256200000|2023-10-25 17:50:00|7393.4|7391.4|7394.9|7392.9|7396.4|7394.4|7393.1|7391.1|112
1698256500000|2023-10-25 17:55:00|7395.1|7393.1|7398.9|7396.9|7399.4|7397.4|7395.1|7393.1|160
1698256800000|2023-10-25 18:00:00|7398.6|7396.6|7396.9|7394.9|7400.9|7398.9|7396.6|7394.6|135
1698257100000|2023-10-25 18:05:00|7396.6|7394.6|7397.4|7395.4|7397.9|7395.9|7396.1|7394.1|82
1698257400000|2023-10-25 18:10:00|7397.1|7395.1|7399.6|7397.6|7400.4|7398.4|7394.9|7392.9|104
1698257700000|2023-10-25 18:15:00|7399.9|7397.9|7399.6|7397.6|7401.9|7399.9|7399.1|7397.1|83
1698258000000|2023-10-25 18:20:00|7399.4|7397.4|7402.1|7400.1|7402.1|7400.1|7399.4|7397.4|54
1698258300000|2023-10-25 18:25:00|7401.9|7399.9|7399.1|7397.1|7403.4|7401.4|7398.6|7396.6|138
1698258600000|2023-10-25 18:30:00|7399.4|7397.4|7400.6|7398.6|7401.9|7399.9|7398.1|7396.1|108
1698258900000|2023-10-25 18:35:00|7400.4|7398.4|7396.9|7394.9|7400.9|7398.9|7396.6|7394.6|111
1698259200000|2023-10-25 18:40:00|7397.1|7395.1|7396.1|7394.1|7397.9|7395.9|7395.6|7393.6|148
1698259500000|2023-10-25 18:45:00|7396.4|7394.4|7397.4|7395.4|7398.9|7396.9|7395.6|7393.6|124
1698259800000|2023-10-25 18:50:00|7396.9|7394.9|7402.1|7400.1|7402.6|7400.6|7396.4|7394.4|153
1698260100000|2023-10-25 18:55:00|7401.9|7399.9|7401.6|7399.6|7404.1|7402.1|7400.9|7398.9|151
1698260400000|2023-10-25 19:00:00|7401.9|7399.9|7400.4|7398.4|7402.9|7400.9|7399.1|7397.1|152
1698260700000|2023-10-25 19:05:00|7400.1|7398.1|7400.6|7398.6|7400.9|7398.9|7398.9|7396.9|160
1698261000000|2023-10-25 19:10:00|7401.1|7399.1|7399.9|7397.9|7402.4|7400.4|7399.6|7397.6|125
1698261300000|2023-10-25 19:15:00|7399.6|7397.6|7402.1|7400.1|7402.6|7400.6|7399.6|7397.6|98
1698261600000|2023-10-25 19:20:00|7401.9|7399.9|7404.1|7402.1|7404.1|7402.1|7401.6|7399.6|66
1698261900000|2023-10-25 19:25:00|7403.9|7401.9|7402.6|7400.6|7404.9|7402.9|7400.9|7398.9|123
1698262200000|2023-10-25 19:30:00|7402.9|7400.9|7401.6|7399.6|7405.1|7403.1|7401.1|7399.1|95
1698262500000|2023-10-25 19:35:00|7401.4|7399.4|7402.1|7400.1|7403.9|7401.9|7400.9|7398.9|140
1698262800000|2023-10-25 19:40:00|7401.9|7399.9|7398.1|7396.1|7402.4|7400.4|7397.1|7395.1|109
1698263100000|2023-10-25 19:45:00|7398.4|7396.4|7398.6|7396.6|7399.4|7397.4|7396.6|7394.6|168
1698263400000|2023-10-25 19:50:00|7398.9|7396.9|7397.4|7395.4|7401.1|7399.1|7396.9|7394.9|152
1698263700000|2023-10-25 19:55:00|7397.6|7395.6|7402.4|7398.4|7402.9|7400.9|7397.4|7395.4|507
1698264000000|2023-10-25 20:00:00|7403|7399|7406|7402|7406.2|7402.2|7403|7399|0
1698264300000|2023-10-25 20:05:00|7405.9|7401.9|7406.1|7402.1|7406.8|7402.8|7401.6|7397.6|0
1698264600000|2023-10-25 20:10:00|7406|7402|7406.5|7402.5|7409.1|7405.1|7405.7|7401.7|0
1698264900000|2023-10-25 20:15:00|7406.6|7402.6|7411.1|7407.1|7414.4|7410.4|7403.1|7399.1|0
1698265200000|2023-10-25 20:20:00|7410.9|7406.9|7409.3|7405.3|7411.1|7407.1|7407.8|7403.8|0
1698265500000|2023-10-25 20:25:00|7409.2|7405.2|7407.9|7403.9|7410.3|7406.3|7406.8|7402.8|0
1698265800000|2023-10-25 20:30:00|7408|7404|7403.3|7399.3|7408.1|7404.1|7402.7|7398.7|0
1698266100000|2023-10-25 20:35:00|7403.4|7399.4|7404.3|7400.3|7405.6|7401.6|7403.3|7399.3|0
1698266400000|2023-10-25 20:40:00|7404.4|7400.4|7404.1|7400.1|7405|7401|7403.3|7399.3|0
1698266700000|2023-10-25 20:45:00|7404|7400|7404.9|7400.9|7405.2|7401.2|7403.9|7399.9|0
1698267000000|2023-10-25 20:50:00|7404.8|7400.8|7403.7|7399.7|7405.2|7401.2|7403.5|7399.5|0
1698267300000|2023-10-25 20:55:00|7403.8|7399.8|7401.4|7397.4|7404.1|7400.1|7401.2|7397.2|0
1698267600000|2023-10-25 21:00:00|7401.5|7397.5|7401.8|7397.8|7402.4|7398.4|7401.2|7397.2|0
1698267900000|2023-10-25 21:05:00|7401.2|7397.2|7399.2|7395.2|7401.3|7397.3|7398.5|7394.5|0
1698268200000|2023-10-25 21:10:00|7399.3|7395.3|7398.6|7394.6|7399.3|7395.3|7398.5|7394.5|0
1698268500000|2023-10-25 21:15:00|7398.5|7394.5|7399.1|7395.1|7399.4|7395.4|7398.1|7394.1|0
1698269100000|2023-10-25 21:25:00|7399|7395|7399.3|7395.3|7399.4|7395.4|7399|7395|0
1698269400000|2023-10-25 21:30:00|7399.4|7395.4|7399.9|7395.9|7400.6|7396.6|7399.4|7395.4|0
1698269700000|2023-10-25 21:35:00|7399.8|7395.8|7400.1|7396.1|7400.1|7396.1|7399.8|7395.8|0
1698270000000|2023-10-25 21:40:00|7400|7396|7400.1|7396.1|7400.1|7396.1|7399.8|7395.8|0
1698270300000|2023-10-25 21:45:00|7400|7396|7399.4|7395.4|7400.2|7396.2|7399.4|7395.4|0
1698270600000|2023-10-25 21:50:00|7399.3|7395.3|7397.6|7393.6|7399.3|7395.3|7397.4|7393.4|0
1698270900000|2023-10-25 21:55:00|7397.7|7393.7|7396.9|7392.9|7398.2|7394.2|7396.7|7392.7|0
1698271200000|2023-10-25 22:00:00|7395.4|7391.4|7387.5|7383.5|7395.4|7391.4|7386.5|7382.5|0
1698271500000|2023-10-25 22:05:00|7387.6|7383.6|7386.8|7382.8|7388.7|7384.7|7384|7380|0
1698271800000|2023-10-25 22:10:00|7386.9|7382.9|7386.1|7382.1|7388|7384|7384.1|7380.1|0
1698272100000|2023-10-25 22:15:00|7386|7382|7385.5|7381.5|7386.1|7382.1|7383.3|7379.3|0
1698272400000|2023-10-25 22:20:00|7385.6|7381.6|7387.3|7383.3|7389.1|7385.1|7385.5|7381.5|0
1698272700000|2023-10-25 22:25:00|7387.2|7383.2|7387.6|7383.6|7388.2|7384.2|7385|7381|0
1698273000000|2023-10-25 22:30:00|7387.8|7383.8|7388.9|7384.9|7389.1|7385.1|7387.3|7383.3|0
1698273300000|2023-10-25 22:35:00|7389|7385|7388.2|7384.2|7389.1|7385.1|7386.9|7382.9|0
1698273600000|2023-10-25 22:40:00|7388.3|7384.3|7388.9|7384.9|7389.8|7385.8|7388.2|7384.2|0
1698273900000|2023-10-25 22:45:00|7388.8|7384.8|7387.5|7383.5|7389.2|7385.2|7387.2|7383.2|0
1698274200000|2023-10-25 22:50:00|7387.6|7383.6|7387.3|7383.3|7387.9|7383.9|7386.9|7382.9|0
1698274500000|2023-10-25 22:55:00|7387.4|7383.4|7388.2|7384.2|7388.5|7384.5|7387.4|7383.4|0
1698274800000|2023-10-25 23:00:00|7388.1|7384.1|7388.2|7384.2|7388.6|7384.6|7387.5|7383.5|0
1698275100000|2023-10-25 23:05:00|7388.1|7384.1|7388.6|7384.6|7388.6|7384.6|7387.3|7383.3|0
1698275400000|2023-10-25 23:10:00|7388.5|7384.5|7386.3|7382.3|7388.7|7384.7|7386.3|7382.3|0
1698275700000|2023-10-25 23:15:00|7386.4|7382.4|7385.6|7381.6|7387|7383|7385.6|7381.6|0
1698276000000|2023-10-25 23:20:00|7385.5|7381.5|7381.8|7377.8|7385.5|7381.5|7380.8|7376.8|0
1698276300000|2023-10-25 23:25:00|7381.7|7377.7|7384|7380|7384.4|7380.4|7381.6|7377.6|0
1698276600000|2023-10-25 23:30:00|7384.1|7380.1|7385.3|7381.3|7385.3|7381.3|7384.1|7380.1|0
1698276900000|2023-10-25 23:35:00|7385.2|7381.2|7384.6|7380.6|7386|7382|7384.3|7380.3|0
1698277200000|2023-10-25 23:40:00|7384.7|7380.7|7385.7|7381.7|7385.7|7381.7|7384.2|7380.2|0
1698277500000|2023-10-25 23:45:00|7385.6|7381.6|7386.8|7382.8|7387.9|7383.9|7385.5|7381.5|0
1698277800000|2023-10-25 23:50:00|7386.9|7382.9|7387.1|7383.1|7387.5|7383.5|7386.8|7382.8|0
1698278100000|2023-10-25 23:55:00|7387.2|7383.2|7386.5|7382.5|7387.5|7383.5|7386.2|7382.2|0
1698278400000|2023-10-26 00:00:00|7386.7|7382.7|7391.4|7388.4|7392.4|7389.4|7386.2|7382.2|347
1698278700000|2023-10-26 00:05:00|7390.4|7387.4|7392.7|7389.7|7394.4|7391.4|7390.4|7387.4|79
1698279000000|2023-10-26 00:10:00|7392.4|7389.4|7390.2|7387.2|7392.9|7389.9|7387.9|7384.9|44
1698279300000|2023-10-26 00:15:00|7388.9|7385.9|7383.4|7380.4|7388.9|7385.9|7383.4|7380.4|108
1698279600000|2023-10-26 00:20:00|7382.9|7379.9|7383.4|7380.4|7383.9|7380.9|7382.2|7379.2|30
1698279900000|2023-10-26 00:25:00|7383.9|7380.9|7384.9|7381.9|7385.4|7382.4|7382.9|7379.9|17
1698280200000|2023-10-26 00:30:00|7384.7|7381.7|7380.7|7377.7|7384.9|7381.9|7379.2|7376.2|37
1698280500000|2023-10-26 00:35:00|7380.9|7377.9|7382.7|7379.7|7384.4|7381.4|7379.2|7376.2|11
1698280800000|2023-10-26 00:40:00|7382.4|7379.4|7379.7|7376.7|7382.4|7379.4|7378.4|7375.4|31
1698281100000|2023-10-26 00:45:00|7380.2|7377.2|7376.7|7373.7|7380.2|7377.2|7376.4|7373.4|32
1698281400000|2023-10-26 00:50:00|7376.9|7373.9|7374.4|7371.4|7378.7|7375.7|7374.2|7371.2|26
1698281700000|2023-10-26 00:55:00|7374.7|7371.7|7374.2|7371.2|7375.9|7372.9|7372.4|7369.4|22
1698282000000|2023-10-26 01:00:00|7374.4|7371.4|7371.7|7368.7|7375.2|7372.2|7371.2|7368.2|97
1698282300000|2023-10-26 01:05:00|7371.4|7368.4|7369.9|7366.9|7373.4|7370.4|7369.9|7366.9|115
1698282600000|2023-10-26 01:10:00|7370.4|7367.4|7369.4|7366.4|7370.4|7367.4|7368.2|7365.2|119
1698282900000|2023-10-26 01:15:00|7369.9|7366.9|7373.7|7370.7|7373.9|7370.9|7369.4|7366.4|39
1698283200000|2023-10-26 01:20:00|7373.4|7370.4|7370.9|7367.9|7373.7|7370.7|7370.9|7367.9|20
1698283500000|2023-10-26 01:25:00|7371.2|7368.2|7369.7|7366.7|7372.2|7369.2|7368.9|7365.9|54
1698283800000|2023-10-26 01:30:00|7369.2|7366.2|7373.2|7370.2|7373.4|7370.4|7368.7|7365.7|45
1698284100000|2023-10-26 01:35:00|7373.4|7370.4|7375.4|7372.4|7377.9|7374.9|7373.4|7370.4|48
1698284400000|2023-10-26 01:40:00|7375.9|7372.9|7379.2|7376.2|7380.2|7377.2|7375.9|7372.9|32
1698284700000|2023-10-26 01:45:00|7378.9|7375.9|7379.9|7376.9|7379.9|7376.9|7378.2|7375.2|3
1698285000000|2023-10-26 01:50:00|7381.4|7378.4|7374.7|7371.7|7381.4|7378.4|7374.7|7371.7|29
1698285300000|2023-10-26 01:55:00|7374.9|7371.9|7374.9|7371.9|7375.9|7372.9|7372.2|7369.2|12
1698285600000|2023-10-26 02:00:00|7375.2|7372.2|7373.7|7370.7|7377.7|7374.7|7373.4|7370.4|15
1698285900000|2023-10-26 02:05:00|7373.4|7370.4|7373.7|7370.7|7374.7|7371.7|7372.4|7369.4|9
1698286200000|2023-10-26 02:10:00|7373.9|7370.9|7372.9|7369.9|7375.2|7372.2|7371.9|7368.9|4
1698286500000|2023-10-26 02:15:00|7373.4|7370.4|7371.7|7368.7|7375.7|7372.7|7371.7|7368.7|10
1698286800000|2023-10-26 02:20:00|7371.4|7368.4|7367.2|7364.2|7371.7|7368.7|7367.2|7364.2|37
1698287100000|2023-10-26 02:25:00|7367.4|7364.4|7367.4|7364.4|7368.7|7365.7|7366.2|7363.2|17
1698287400000|2023-10-26 02:30:00|7367.2|7364.2|7368.7|7365.7|7368.7|7365.7|7365.9|7362.9|19
1698287700000|2023-10-26 02:35:00|7368.2|7365.2|7369.7|7366.7|7369.7|7366.7|7368.2|7365.2|4
1698288000000|2023-10-26 02:40:00|7369.4|7366.4|7371.9|7368.9|7372.4|7369.4|7368.9|7365.9|15
1698288300000|2023-10-26 02:45:00|7371.7|7368.7|7371.7|7368.7|7374.7|7371.7|7371.2|7368.2|10
1698288600000|2023-10-26 02:50:00|7371.9|7368.9|7372.2|7369.2|7373.9|7370.9|7371.2|7368.2|11
1698288900000|2023-10-26 02:55:00|7372.4|7369.4|7371.4|7368.4|7372.4|7369.4|7370.7|7367.7|5
1698289200000|2023-10-26 03:00:00|7371.7|7368.7|7371.9|7368.9|7372.9|7369.9|7371.2|7368.2|6
1698289500000|2023-10-26 03:05:00|7372.2|7369.2|7373.9|7370.9|7373.9|7370.9|7371.4|7368.4|8
1698289800000|2023-10-26 03:10:00|7372.9|7369.9|7373.2|7370.2|7374.7|7371.7|7372.4|7369.4|13
1698290100000|2023-10-26 03:15:00|7373.4|7370.4|7374.4|7371.4|7375.4|7372.4|7373.4|7370.4|7
1698290400000|2023-10-26 03:20:00|7374.7|7371.7|7373.2|7370.2|7374.7|7371.7|7372.7|7369.7|2
1698290700000|2023-10-26 03:25:00|7373.4|7370.4|7374.7|7371.7|7374.9|7371.9|7373.4|7370.4|5
1698291000000|2023-10-26 03:30:00|7374.9|7371.9|7376.2|7373.2|7376.2|7373.2|7372.9|7369.9|12
1698291300000|2023-10-26 03:35:00|7376.4|7373.4|7379.9|7376.9|7379.9|7376.9|7376.4|7373.4|7
1698291600000|2023-10-26 03:40:00|7380.9|7377.9|7378.9|7375.9|7380.9|7377.9|7378.7|7375.7|32
1698291900000|2023-10-26 03:45:00|7379.2|7376.2|7377.9|7374.9|7379.4|7376.4|7377.2|7374.2|18
1698292200000|2023-10-26 03:50:00|7378.4|7375.4|7378.4|7375.4|7378.7|7375.7|7377.9|7374.9|11
1698292500000|2023-10-26 03:55:00|7378.7|7375.7|7376.9|7373.9|7378.7|7375.7|7376.4|7373.4|19
1698292800000|2023-10-26 04:00:00|7377.2|7374.2|7377.4|7374.4|7377.9|7374.9|7376.9|7373.9|6
1698293100000|2023-10-26 04:05:00|7377.7|7374.7|7377.7|7374.7|7378.2|7375.2|7376.9|7373.9|19
1698293400000|2023-10-26 04:10:00|7377.9|7374.9|7377.7|7374.7|7378.7|7375.7|7377.7|7374.7|10
1698293700000|2023-10-26 04:15:00|7377.9|7374.9|7376.4|7373.4|7378.4|7375.4|7376.2|7373.2|22
1698294000000|2023-10-26 04:20:00|7376.7|7373.7|7373.7|7370.7|7376.9|7373.9|7373.4|7370.4|62
1698294300000|2023-10-26 04:25:00|7373.4|7370.4|7373.4|7370.4|7374.9|7371.9|7373.2|7370.2|34
1698294600000|2023-10-26 04:30:00|7373.2|7370.2|7375.7|7372.7|7377.9|7374.9|7373.2|7370.2|20
1698294900000|2023-10-26 04:35:00|7375.4|7372.4|7375.2|7372.2|7375.9|7372.9|7373.7|7370.7|9
1698295200000|2023-10-26 04:40:00|7374.9|7371.9|7374.7|7371.7|7375.2|7372.2|7373.7|7370.7|8
1698295500000|2023-10-26 04:45:00|7374.4|7371.4|7375.2|7372.2|7375.2|7372.2|7373.2|7370.2|11
1698295800000|2023-10-26 04:50:00|7374.7|7371.7|7378.4|7375.4|7378.4|7375.4|7374.7|7371.7|12
1698296100000|2023-10-26 04:55:00|7377.9|7374.9|7377.4|7374.4|7378.4|7375.4|7375.7|7372.7|11
1698296400000|2023-10-26 05:00:00|7377.7|7374.7|7377.9|7374.9|7377.9|7374.9|7376.2|7373.2|14
1698296700000|2023-10-26 05:05:00|7378.4|7375.4|7377.9|7374.9|7384.4|7381.4|7376.7|7373.7|133
1698297000000|2023-10-26 05:10:00|7377.7|7374.7|7373.9|7370.9|7380.2|7377.2|7373.7|7370.7|136
1698297300000|2023-10-26 05:15:00|7374.2|7371.2|7375.9|7372.9|7376.2|7373.2|7372.7|7369.7|81
1698297600000|2023-10-26 05:20:00|7376.2|7373.2|7375.9|7372.9|7378.4|7375.4|7374.9|7371.9|193
1698297900000|2023-10-26 05:25:00|7375.7|7372.7|7373.9|7370.9|7375.7|7372.7|7372.4|7369.4|59
1698298200000|2023-10-26 05:30:00|7374.2|7371.2|7373.7|7370.7|7375.7|7372.7|7372.2|7369.2|112
1698298500000|2023-10-26 05:35:00|7373.4|7370.4|7375.9|7372.9|7377.4|7374.4|7372.9|7369.9|49
1698298800000|2023-10-26 05:40:00|7375.7|7372.7|7375.4|7372.4|7376.9|7373.9|7374.2|7371.2|105
1698299100000|2023-10-26 05:45:00|7375.2|7372.2|7377.7|7374.7|7378.4|7375.4|7374.9|7371.9|58
1698299400000|2023-10-26 05:50:00|7377.4|7374.4|7376.7|7373.7|7378.4|7375.4|7374.7|7371.7|81
1698299700000|2023-10-26 05:55:00|7376.9|7373.9|7375.4|7372.4|7377.4|7374.4|7373.9|7370.9|140
1698300000000|2023-10-26 06:00:00|7374.9|7371.9|7368.9|7366.9|7375.4|7373.4|7368.7|7366.7|285
1698300300000|2023-10-26 06:05:00|7368.7|7366.7|7364.2|7362.2|7369.7|7367.7|7363.9|7361.9|292
1698300600000|2023-10-26 06:10:00|7364.7|7362.7|7372.9|7370.9|7374.4|7372.4|7364.7|7362.7|168
1698300900000|2023-10-26 06:15:00|7373.2|7371.2|7378.2|7376.2|7378.4|7376.4|7373.2|7371.2|183
1698301200000|2023-10-26 06:20:00|7378.4|7376.4|7390.4|7388.4|7391.9|7389.9|7378.4|7376.4|671
1698301500000|2023-10-26 06:25:00|7390.7|7388.7|7388.9|7386.9|7397.9|7395.9|7388.7|7386.7|553
1698301800000|2023-10-26 06:30:00|7388.7|7386.7|7387.9|7385.9|7391.9|7389.9|7385.9|7383.9|108
1698302100000|2023-10-26 06:35:00|7387.7|7385.7|7382.9|7380.9|7389.2|7387.2|7381.2|7379.2|131
1698302400000|2023-10-26 06:40:00|7382.7|7380.7|7380.4|7378.4|7384.9|7382.9|7379.9|7377.9|106
1698302700000|2023-10-26 06:45:00|7380.2|7378.2|7381.2|7379.2|7382.2|7380.2|7377.7|7375.7|166
1698303000000|2023-10-26 06:50:00|7381.4|7379.4|7376.9|7374.9|7382.9|7380.9|7375.9|7373.9|105
1698303300000|2023-10-26 06:55:00|7377.4|7375.4|7370.7|7368.7|7380.4|7378.4|7370.4|7368.4|327
1698303600000|2023-10-26 07:00:00|7370.2|7369.2|7371.9|7370.9|7381.9|7380.9|7367.2|7366.2|4545
1698303900000|2023-10-26 07:05:00|7371.7|7370.7|7352.9|7351.9|7371.7|7370.7|7351.2|7350.2|2373
1698304200000|2023-10-26 07:10:00|7352.4|7351.4|7357.9|7356.9|7365.9|7364.9|7351.2|7350.2|1919
1698304500000|2023-10-26 07:15:00|7358.2|7357.2|7363.2|7362.2|7368.4|7367.4|7358.2|7357.2|1266
1698304800000|2023-10-26 07:20:00|7362.9|7361.9|7359.9|7358.9|7372.4|7371.4|7356.4|7355.4|956
1698305100000|2023-10-26 07:25:00|7359.7|7358.7|7357.9|7356.9|7362.2|7361.2|7355.4|7354.4|837
1698305400000|2023-10-26 07:30:00|7358.2|7357.2|7351.2|7350.2|7358.7|7357.7|7348.7|7347.7|994
1698305700000|2023-10-26 07:35:00|7350.9|7349.9|7354.9|7353.9|7357.2|7356.2|7348.2|7347.2|936
1698306000000|2023-10-26 07:40:00|7355.2|7354.2|7367.7|7366.7|7368.5|7367.5|7353.7|7352.7|839
1698306300000|2023-10-26 07:45:00|7367.5|7366.5|7365.2|7364.2|7372.2|7371.2|7363|7362|772
1698306600000|2023-10-26 07:50:00|7365|7364|7363.2|7362.2|7367.5|7366.5|7361|7360|545
1698306900000|2023-10-26 07:55:00|7363|7362|7361.5|7360.5|7367.7|7366.7|7360|7359|461
1698307200000|2023-10-26 08:00:00|7361.7|7360.7|7364.5|7363.5|7365.7|7364.7|7355.7|7354.7|517
1698307500000|2023-10-26 08:05:00|7363.5|7362.5|7367.2|7366.2|7368.5|7367.5|7360.2|7359.2|589
1698307800000|2023-10-26 08:10:00|7367.5|7366.5|7367|7366|7372.2|7371.2|7365|7364|390
1698308100000|2023-10-26 08:15:00|7366.7|7365.7|7358.2|7357.2|7367.7|7366.7|7358|7357|632
1698308400000|2023-10-26 08:20:00|7358|7357|7351.5|7350.5|7358|7357|7350|7349|475
1698308700000|2023-10-26 08:25:00|7351.7|7350.7|7352.5|7351.5|7355.5|7354.5|7350|7349|373
1698309000000|2023-10-26 08:30:00|7352|7351|7360.5|7359.5|7363.2|7362.2|7352|7351|477
1698309300000|2023-10-26 08:35:00|7360|7359|7355.2|7354.2|7364.5|7363.5|7355|7354|423
1698309600000|2023-10-26 08:40:00|7355|7354|7350.7|7349.7|7357.7|7356.7|7350.7|7349.7|366
1698309900000|2023-10-26 08:45:00|7350.5|7349.5|7348.5|7347.5|7352|7351|7347.5|7346.5|439
1698310200000|2023-10-26 08:50:00|7348|7347|7348|7347|7352|7351|7347|7346|403
1698310500000|2023-10-26 08:55:00|7348.5|7347.5|7350.7|7349.7|7352|7351|7346|7345|521
1698310800000|2023-10-26 09:00:00|7351|7350|7355.5|7354.5|7356.7|7355.7|7347.5|7346.5|452
1698311100000|2023-10-26 09:05:00|7355.2|7354.2|7363|7362|7363.2|7362.2|7355|7354|677
1698311400000|2023-10-26 09:10:00|7362.5|7361.5|7356.5|7355.5|7365.5|7364.5|7356|7355|573
1698311700000|2023-10-26 09:15:00|7356.2|7355.2|7354|7353|7356.2|7355.2|7352|7351|580
1698312000000|2023-10-26 09:20:00|7354.2|7353.2|7368.7|7367.7|7368.7|7367.7|7353.2|7352.2|489
1698312300000|2023-10-26 09:25:00|7368.5|7367.5|7373.7|7372.7|7376.5|7375.5|7365.5|7364.5|425
1698312600000|2023-10-26 09:30:00|7374|7373|7374.5|7373.5|7377.7|7376.7|7373.2|7372.2|416
1698312900000|2023-10-26 09:35:00|7374.7|7373.7|7380.2|7379.2|7380.2|7379.2|7371|7370|403
1698313200000|2023-10-26 09:40:00|7380|7379|7378|7377|7381.5|7380.5|7376|7375|499
1698313500000|2023-10-26 09:45:00|7379|7378|7378.7|7377.7|7380.7|7379.7|7375|7374|322
1698313800000|2023-10-26 09:50:00|7379|7378|7374.2|7373.2|7379.5|7378.5|7373.5|7372.5|279
1698314100000|2023-10-26 09:55:00|7374|7373|7371.5|7370.5|7375.2|7374.2|7368|7367|400
1698314400000|2023-10-26 10:00:00|7371.7|7370.7|7368.5|7367.5|7373.5|7372.5|7366.7|7365.7|348
1698314700000|2023-10-26 10:05:00|7368.7|7367.7|7373|7372|7373|7372|7367.7|7366.7|229
1698315000000|2023-10-26 10:10:00|7373.5|7372.5|7376|7375|7377.2|7376.2|7373|7372|262
1698315300000|2023-10-26 10:15:00|7375.5|7374.5|7379.2|7378.2|7379.5|7378.5|7375|7374|230
1698315600000|2023-10-26 10:20:00|7379.5|7378.5|7378.7|7377.7|7382.2|7381.2|7377.7|7376.7|385
1698315900000|2023-10-26 10:25:00|7379|7378|7380.5|7379.5|7381|7380|7378.2|7377.2|303
1698316200000|2023-10-26 10:30:00|7380.2|7379.2|7377.2|7376.2|7381.5|7380.5|7376.7|7375.7|246
1698316500000|2023-10-26 10:35:00|7377|7376|7373.5|7372.5|7379|7378|7372.5|7371.5|243
1698316800000|2023-10-26 10:40:00|7373.2|7372.2|7372.5|7371.5|7374|7373|7369|7368|248
1698317100000|2023-10-26 10:45:00|7371.7|7370.7|7371.5|7370.5|7374|7373|7370.5|7369.5|142
1698317400000|2023-10-26 10:50:00|7371.7|7370.7|7366.7|7365.7|7372|7371|7365|7364|238
1698317700000|2023-10-26 10:55:00|7367|7366|7366.5|7365.5|7368.7|7367.7|7364.5|7363.5|270
1698318000000|2023-10-26 11:00:00|7366.2|7365.2|7357.2|7356.2|7366.2|7365.2|7355.7|7354.7|584
1698318300000|2023-10-26 11:05:00|7357.5|7356.5|7356.5|7355.5|7358|7357|7353.5|7352.5|431
1698318600000|2023-10-26 11:10:00|7357|7356|7352.2|7351.2|7357|7356|7350.5|7349.5|432
1698318900000|2023-10-26 11:15:00|7352|7351|7353|7352|7354.5|7353.5|7350.2|7349.2|324
1698319200000|2023-10-26 11:20:00|7352.7|7351.7|7350|7349|7353.5|7352.5|7348.7|7347.7|216
1698319500000|2023-10-26 11:25:00|7349.7|7348.7|7347.5|7346.5|7350.7|7349.7|7344.5|7343.5|411
1698319800000|2023-10-26 11:30:00|7347.2|7346.2|7347|7346|7347.7|7346.7|7345.7|7344.7|289
1698320100000|2023-10-26 11:35:00|7346.7|7345.7|7344.2|7343.2|7347.5|7346.5|7342.2|7341.2|338
1698320400000|2023-10-26 11:40:00|7344.7|7343.7|7351.2|7350.2|7352.5|7351.5|7344.7|7343.7|439
1698320700000|2023-10-26 11:45:00|7351|7350|7355.2|7354.2|7356|7355|7351|7350|480
1698321000000|2023-10-26 11:50:00|7355|7354|7359.2|7358.2|7359.2|7358.2|7353.2|7352.2|349
1698321300000|2023-10-26 11:55:00|7359.5|7358.5|7360.5|7359.5|7362.7|7361.7|7359|7358|468
1698321600000|2023-10-26 12:00:00|7361|7360|7360.2|7359.2|7364|7363|7357.7|7356.7|560
1698321900000|2023-10-26 12:05:00|7359.7|7358.7|7361.2|7360.2|7361.2|7360.2|7355.7|7354.7|283
1698322200000|2023-10-26 12:10:00|7361.5|7360.5|7357|7356|7361.5|7360.5|7355.7|7354.7|238
1698322500000|2023-10-26 12:15:00|7358.2|7357.2|7364.2|7363.2|7367|7366|7357.5|7356.5|942
1698322800000|2023-10-26 12:20:00|7364|7363|7365|7364|7366.2|7365.2|7360.2|7359.2|336
1698323100000|2023-10-26 12:25:00|7364.7|7363.7|7366.2|7365.2|7369.5|7368.5|7361.7|7360.7|314
1698323400000|2023-10-26 12:30:00|7366.5|7365.5|7375.2|7374.2|7377|7376|7362.2|7361.2|1198
1698323700000|2023-10-26 12:35:00|7375|7374|7380.5|7379.5|7383|7382|7374|7373|723
1698324000000|2023-10-26 12:40:00|7381|7380|7383.5|7382.5|7384.2|7383.2|7378|7377|368
1698324300000|2023-10-26 12:45:00|7383.7|7382.7|7387.7|7386.7|7389.2|7388.2|7382.5|7381.5|385
1698324600000|2023-10-26 12:50:00|7388|7387|7392.7|7391.7|7393.5|7392.5|7387.2|7386.2|720
1698324900000|2023-10-26 12:55:00|7392.5|7391.5|7393|7392|7396|7395|7390.5|7389.5|1250
1698325200000|2023-10-26 13:00:00|7393.2|7392.2|7394|7393|7394.2|7393.2|7388|7387|853
1698325500000|2023-10-26 13:05:00|7394.2|7393.2|7395|7394|7397.7|7396.7|7391.7|7390.7|531
1698325800000|2023-10-26 13:10:00|7395.2|7394.2|7396.5|7395.5|7397|7396|7392.5|7391.5|302
1698326100000|2023-10-26 13:15:00|7396.7|7395.7|7394|7393|7398.5|7397.5|7392.5|7391.5|362
1698326400000|2023-10-26 13:20:00|7394.5|7393.5|7383.5|7382.5|7395.2|7394.2|7383|7382|321
1698326700000|2023-10-26 13:25:00|7383|7382|7383|7382|7387.5|7386.5|7382.5|7381.5|650
1698327000000|2023-10-26 13:30:00|7383.5|7382.5|7388|7387|7389|7388|7379|7378|1207
1698327300000|2023-10-26 13:35:00|7388.5|7387.5|7374.5|7373.5|7389|7388|7374.2|7373.2|682
1698327600000|2023-10-26 13:40:00|7374.2|7373.2|7386.5|7385.5|7388.2|7387.2|7372.5|7371.5|837
1698327900000|2023-10-26 13:45:00|7386.2|7385.2|7381|7380|7389|7388|7378|7377|573
1698328200000|2023-10-26 13:50:00|7381.5|7380.5|7385.5|7384.5|7385.5|7384.5|7377.5|7376.5|613
1698328500000|2023-10-26 13:55:00|7385.7|7384.7|7375|7374|7386.5|7385.5|7373|7372|538
1698328800000|2023-10-26 14:00:00|7374.7|7373.7|7366.2|7365.2|7374.7|7373.7|7363.7|7362.7|945
1698329100000|2023-10-26 14:05:00|7366|7365|7356.2|7355.2|7366.7|7365.7|7356|7355|660
1698329400000|2023-10-26 14:10:00|7355.6|7354.6|7353.4|7352.4|7360.1|7359.1|7351.4|7350.4|770
1698329700000|2023-10-26 14:15:00|7354.1|7353.1|7349.6|7348.6|7355.4|7354.4|7349.4|7348.4|784
1698330000000|2023-10-26 14:20:00|7350.1|7349.1|7349.6|7348.6|7357.4|7356.4|7346.6|7345.6|1299
1698330300000|2023-10-26 14:25:00|7349.4|7348.4|7355.4|7354.4|7359.6|7358.6|7349.4|7348.4|661
1698330600000|2023-10-26 14:30:00|7355.1|7354.1|7355.1|7354.1|7360.9|7359.9|7351.1|7350.1|417
1698330900000|2023-10-26 14:35:00|7355.4|7354.4|7359.4|7358.4|7361.9|7360.9|7354.4|7353.4|483
1698331200000|2023-10-26 14:40:00|7359.9|7358.9|7363.9|7362.9|7368.6|7367.6|7359.1|7358.1|547
1698331500000|2023-10-26 14:45:00|7364.1|7363.1|7365.9|7364.9|7369.4|7368.4|7363.9|7362.9|809
1698331800000|2023-10-26 14:50:00|7365.6|7364.6|7369.1|7368.1|7373.1|7372.1|7364.4|7363.4|927
1698332100000|2023-10-26 14:55:00|7369.4|7368.4|7367.1|7366.1|7373.9|7372.9|7365.1|7364.1|619
1698332400000|2023-10-26 15:00:00|7367.4|7366.4|7360.4|7359.4|7370.1|7369.1|7360.4|7359.4|753
1698332700000|2023-10-26 15:05:00|7361.1|7360.1|7359.9|7358.9|7362.6|7361.6|7353.1|7352.1|558
1698333000000|2023-10-26 15:10:00|7360.1|7359.1|7353.1|7352.1|7362.1|7361.1|7351.1|7350.1|618
1698333300000|2023-10-26 15:15:00|7353.4|7352.4|7356.1|7355.1|7358.4|7357.4|7349.6|7348.6|905
1698333600000|2023-10-26 15:20:00|7355.9|7354.9|7355.9|7354.9|7358.4|7357.4|7353.4|7352.4|1388
1698333900000|2023-10-26 15:25:00|7356.1|7355.1|7355.9|7353.9|7359.9|7358.9|7355.4|7353.6|3312
1698334200000|2023-10-26 15:30:00|7356.1|7354.1|7353.4|7351.4|7358.4|7356.4|7353.4|7351.4|6853
1698334500000|2023-10-26 15:35:00|7354.4|7352.4|7357.4|7355.4|7358.9|7356.9|7352.4|7350.4|1892
1698334800000|2023-10-26 15:40:00|7356.9|7354.9|7350.4|7348.4|7357.6|7355.6|7349.4|7347.4|761
1698335100000|2023-10-26 15:45:00|7350.9|7348.9|7354.1|7352.1|7356.1|7354.1|7350.4|7348.4|304
1698335400000|2023-10-26 15:50:00|7353.9|7351.9|7353.4|7351.4|7355.4|7353.4|7350.9|7348.9|550
1698335700000|2023-10-26 15:55:00|7353.1|7351.1|7354.9|7352.9|7357.4|7355.4|7352.9|7350.9|370
1698336000000|2023-10-26 16:00:00|7354.4|7352.4|7351.4|7349.4|7354.6|7352.6|7351.1|7349.1|406
1698336300000|2023-10-26 16:05:00|7351.1|7349.1|7344.9|7342.9|7351.6|7349.6|7343.4|7341.4|322
1698336600000|2023-10-26 16:10:00|7344.4|7342.4|7345.1|7343.1|7346.9|7344.9|7343.4|7341.4|357
1698336900000|2023-10-26 16:15:00|7344.9|7342.9|7335.9|7333.9|7344.9|7342.9|7334.4|7332.4|465
1698337200000|2023-10-26 16:20:00|7335.4|7333.4|7337.4|7335.4|7339.1|7337.1|7334.4|7332.4|303
1698337500000|2023-10-26 16:25:00|7337.6|7335.6|7338.4|7336.4|7339.9|7337.9|7335.4|7333.4|335
1698337800000|2023-10-26 16:30:00|7338.1|7336.1|7337.6|7335.6|7340.1|7338.1|7336.1|7334.1|209
1698338100000|2023-10-26 16:35:00|7337.4|7335.4|7332.9|7330.9|7338.9|7336.9|7332.4|7330.4|353
1698338400000|2023-10-26 16:40:00|7332.6|7330.6|7335.9|7333.9|7337.9|7335.9|7332.6|7330.6|162
1698338700000|2023-10-26 16:45:00|7335.6|7333.6|7336.4|7334.4|7337.9|7335.9|7334.1|7332.1|164
1698339000000|2023-10-26 16:50:00|7336.1|7334.1|7334.9|7332.9|7337.9|7335.9|7334.4|7332.4|162
1698339300000|2023-10-26 16:55:00|7334.6|7332.6|7332.9|7330.9|7336.6|7334.6|7332.4|7330.4|203
1698339600000|2023-10-26 17:00:00|7332.6|7330.6|7337.9|7335.9|7340.4|7338.4|7330.6|7328.6|596
1698339900000|2023-10-26 17:05:00|7337.4|7335.4|7338.9|7336.9|7340.6|7338.6|7336.4|7334.4|259
1698340200000|2023-10-26 17:10:00|7339.1|7337.1|7337.9|7335.9|7340.1|7338.1|7337.1|7335.1|78
1698340500000|2023-10-26 17:15:00|7337.6|7335.6|7336.6|7334.6|7339.9|7337.9|7336.4|7334.4|129
1698340800000|2023-10-26 17:20:00|7336.4|7334.4|7329.4|7327.4|7336.6|7334.6|7328.4|7326.4|160
1698341100000|2023-10-26 17:25:00|7329.1|7327.1|7329.4|7327.4|7331.4|7329.4|7328.4|7326.4|345
1698341400000|2023-10-26 17:30:00|7329.6|7327.6|7330.9|7328.9|7331.9|7329.9|7324.4|7322.4|326
1698341700000|2023-10-26 17:35:00|7330.6|7328.6|7327.9|7325.9|7331.4|7329.4|7327.1|7325.1|171
1698342000000|2023-10-26 17:40:00|7327.4|7325.4|7332.9|7330.9|7334.4|7332.4|7327.4|7325.4|191
1698342300000|2023-10-26 17:45:00|7332.6|7330.6|7334.9|7332.9|7337.1|7335.1|7332.6|7330.6|200
1698342600000|2023-10-26 17:50:00|7335.1|7333.1|7339.6|7337.6|7339.6|7337.6|7334.6|7332.6|155
1698342900000|2023-10-26 17:55:00|7339.4|7337.4|7340.6|7338.6|7341.6|7339.6|7337.4|7335.4|86
1698343200000|2023-10-26 18:00:00|7340.4|7338.4|7339.9|7337.9|7342.1|7340.1|7339.6|7337.6|123
1698343500000|2023-10-26 18:05:00|7340.4|7338.4|7343.1|7341.1|7345.9|7343.9|7340.4|7338.4|136
1698343800000|2023-10-26 18:10:00|7342.9|7340.9|7347.9|7345.9|7348.4|7346.4|7342.6|7340.6|138
1698344100000|2023-10-26 18:15:00|7348.1|7346.1|7346.4|7344.4|7349.6|7347.6|7346.4|7344.4|91
1698344400000|2023-10-26 18:20:00|7346.6|7344.6|7345.9|7343.9|7347.9|7345.9|7344.6|7342.6|193
1698344700000|2023-10-26 18:25:00|7345.4|7343.4|7346.4|7344.4|7346.6|7344.6|7342.9|7340.9|123
1698345000000|2023-10-26 18:30:00|7345.9|7343.9|7349.1|7347.1|7351.4|7349.4|7343.6|7341.6|166
1698345300000|2023-10-26 18:35:00|7348.9|7346.9|7348.6|7346.6|7350.1|7348.1|7346.4|7344.4|101
1698345600000|2023-10-26 18:40:00|7348.4|7346.4|7348.4|7346.4|7351.9|7349.9|7345.9|7343.9|114
1698345900000|2023-10-26 18:45:00|7348.6|7346.6|7349.6|7347.6|7351.9|7349.9|7348.4|7346.4|98
1698346200000|2023-10-26 18:50:00|7349.9|7347.9|7355.4|7353.4|7355.6|7353.6|7349.9|7347.9|109
1698346500000|2023-10-26 18:55:00|7354.9|7352.9|7356.6|7354.6|7357.1|7355.1|7354.4|7352.4|69
1698346800000|2023-10-26 19:00:00|7356.9|7354.9|7360.1|7358.1|7360.4|7358.4|7356.1|7354.1|143
1698347100000|2023-10-26 19:05:00|7360.4|7358.4|7356.6|7354.6|7360.4|7358.4|7355.6|7353.6|68
1698347400000|2023-10-26 19:10:00|7356.9|7354.9|7352.9|7350.9|7357.9|7355.9|7352.4|7350.4|95
1698347700000|2023-10-26 19:15:00|7353.1|7351.1|7352.6|7350.6|7354.9|7352.9|7350.6|7348.6|142
1698348000000|2023-10-26 19:20:00|7352.9|7350.9|7352.6|7350.6|7354.6|7352.6|7350.9|7348.9|100
1698348300000|2023-10-26 19:25:00|7352.4|7350.4|7349.4|7347.4|7353.4|7351.4|7348.9|7346.9|80
1698348600000|2023-10-26 19:30:00|7349.1|7347.1|7348.1|7346.1|7350.1|7348.1|7347.6|7345.6|120
1698348900000|2023-10-26 19:35:00|7347.9|7345.9|7343.4|7341.4|7348.1|7346.1|7341.1|7339.1|163
1698349200000|2023-10-26 19:40:00|7343.1|7341.1|7339.9|7337.9|7343.1|7341.1|7339.4|7337.4|148
1698349500000|2023-10-26 19:45:00|7339.6|7337.6|7341.9|7339.9|7342.4|7340.4|7338.6|7336.6|226
1698349800000|2023-10-26 19:50:00|7342.1|7340.1|7343.1|7341.1|7347.6|7345.6|7341.9|7339.9|333
1698350100000|2023-10-26 19:55:00|7342.9|7340.9|7341.1|7337.1|7344.6|7342.6|7338.9|7336.9|665
1698350400000|2023-10-26 20:00:00|7341|7337|7345.9|7341.9|7349.1|7345.1|7335.2|7331.2|0
1698350700000|2023-10-26 20:05:00|7346|7342|7347.9|7343.9|7348.3|7344.3|7342.7|7338.7|0
1698351000000|2023-10-26 20:10:00|7348|7344|7349.4|7345.4|7350.6|7346.6|7347.9|7343.9|0
1698351300000|2023-10-26 20:15:00|7349.2|7345.2|7347.4|7343.4|7349.2|7345.2|7346.2|7342.2|0
1698351600000|2023-10-26 20:20:00|7347.3|7343.3|7348.7|7344.7|7349.3|7345.3|7346.9|7342.9|0
1698351900000|2023-10-26 20:25:00|7348.8|7344.8|7350.2|7346.2|7350.4|7346.4|7348.8|7344.8|0
1698352200000|2023-10-26 20:30:00|7350.1|7346.1|7347.3|7343.3|7350.8|7346.8|7346.8|7342.8|0
1698352500000|2023-10-26 20:35:00|7347.2|7343.2|7346.4|7342.4|7348.4|7344.4|7346.1|7342.1|0
1698352800000|2023-10-26 20:40:00|7346.3|7342.3|7344|7340|7346.4|7342.4|7341.4|7337.4|0
1698353100000|2023-10-26 20:45:00|7343.8|7339.8|7345.6|7341.6|7346|7342|7341.5|7337.5|0
1698353400000|2023-10-26 20:50:00|7345.7|7341.7|7345.2|7341.2|7346.3|7342.3|7344.5|7340.5|0
1698353700000|2023-10-26 20:55:00|7345.3|7341.3|7345.5|7341.5|7346.3|7342.3|7345.1|7341.1|0
1698354000000|2023-10-26 21:00:00|7345.4|7341.4|7344|7340|7345.6|7341.6|7344|7340|0
1698354300000|2023-10-26 21:05:00|7344.1|7340.1|7344.7|7340.7|7344.9|7340.9|7344|7340|0
1698354600000|2023-10-26 21:10:00|7344.8|7340.8|7345.5|7341.5|7346|7342|7344.5|7340.5|0
1698354900000|2023-10-26 21:15:00|7345.6|7341.6|7346.2|7342.2|7346.5|7342.5|7345.4|7341.4|0
1698355200000|2023-10-26 21:20:00|7346.1|7342.1|7345.8|7341.8|7346.2|7342.2|7345.4|7341.4|0
1698355500000|2023-10-26 21:25:00|7345.7|7341.7|7344.7|7340.7|7345.7|7341.7|7344.6|7340.6|0
1698355800000|2023-10-26 21:30:00|7344.6|7340.6|7345|7341|7345.7|7341.7|7344.6|7340.6|0
1698356100000|2023-10-26 21:35:00|7345.1|7341.1|7346.6|7342.6|7350.6|7346.6|7344.3|7340.3|0
1698356400000|2023-10-26 21:40:00|7346.7|7342.7|7348|7344|7348.6|7344.6|7346.7|7342.7|0
1698356700000|2023-10-26 21:45:00|7347.9|7343.9|7347.6|7343.6|7348.1|7344.1|7347|7343|0
1698357000000|2023-10-26 21:50:00|7347.7|7343.7|7349.9|7345.9|7350.5|7346.5|7347.6|7343.6|0
1698357300000|2023-10-26 21:55:00|7349.8|7345.8|7350.4|7346.4|7351.1|7347.1|7349.4|7345.4|0
1698357600000|2023-10-26 22:00:00|7350.9|7346.9|7354.2|7350.2|7357.1|7353.1|7350.9|7346.9|0
1698357900000|2023-10-26 22:05:00|7354.4|7350.4|7355.9|7351.9|7356.1|7352.1|7353.8|7349.8|0
1698358200000|2023-10-26 22:10:00|7356|7352|7356.1|7352.1|7356.5|7352.5|7355.1|7351.1|0
1698358500000|2023-10-26 22:15:00|7356|7352|7357.7|7353.7|7358.3|7354.3|7355.4|7351.4|0
1698358800000|2023-10-26 22:20:00|7357.6|7353.6|7356.7|7352.7|7359.4|7355.4|7356.7|7352.7|0
1698359100000|2023-10-26 22:25:00|7356.6|7352.6|7356.2|7352.2|7357.4|7353.4|7356|7352|0
1698359400000|2023-10-26 22:30:00|7356.3|7352.3|7356.2|7352.2|7357.1|7353.1|7355.2|7351.2|0
1698359700000|2023-10-26 22:35:00|7356.1|7352.1|7357.2|7353.2|7357.4|7353.4|7355.6|7351.6|0
1698360000000|2023-10-26 22:40:00|7357.3|7353.3|7357.9|7353.9|7357.9|7353.9|7356.8|7352.8|0
1698360300000|2023-10-26 22:45:00|7357.8|7353.8|7357.4|7353.4|7358.2|7354.2|7356.9|7352.9|0
1698360600000|2023-10-26 22:50:00|7357.5|7353.5|7357.6|7353.6|7357.8|7353.8|7356.8|7352.8|0
1698360900000|2023-10-26 22:55:00|7357.7|7353.7|7357.1|7353.1|7358.1|7354.1|7357.1|7353.1|0
1698361200000|2023-10-26 23:00:00|7357|7353|7360.1|7356.1|7360.1|7356.1|7357|7353|0
1698361500000|2023-10-26 23:05:00|7360.2|7356.2|7361|7357|7361.3|7357.3|7360.2|7356.2|0
1698361800000|2023-10-26 23:10:00|7360.9|7356.9|7360.7|7356.7|7361|7357|7360.2|7356.2|0
1698362100000|2023-10-26 23:15:00|7360.9|7356.9|7361.5|7357.5|7361.7|7357.7|7360.9|7356.9|0
1698362400000|2023-10-26 23:20:00|7361.6|7357.6|7360.7|7356.7|7361.7|7357.7|7360.5|7356.5|0
1698362700000|2023-10-26 23:25:00|7360.6|7356.6|7360.7|7356.7|7361|7357|7360.4|7356.4|0
1698363000000|2023-10-26 23:30:00|7360.8|7356.8|7360.4|7356.4|7361|7357|7360|7356|0
1698363300000|2023-10-26 23:35:00|7360.3|7356.3|7360.2|7356.2|7360.4|7356.4|7359.6|7355.6|0
1698363600000|2023-10-26 23:40:00|7360.1|7356.1|7361.5|7357.5|7361.7|7357.7|7360|7356|0
1698363900000|2023-10-26 23:45:00|7361.6|7357.6|7361.7|7357.7|7361.7|7357.7|7361|7357|0
1698364200000|2023-10-26 23:50:00|7361.8|7357.8|7362.5|7358.5|7363|7359|7361.7|7357.7|0
1698364500000|2023-10-26 23:55:00|7362.6|7358.6|7363.8|7359.8|7364.4|7360.4|7362.6|7358.6|0
1698364800000|2023-10-27 00:00:00|7363.7|7359.7|7359.9|7356.9|7363.7|7359.7|7356.4|7353.4|315
1698365100000|2023-10-27 00:05:00|7360.2|7357.2|7354.9|7351.9|7361.2|7358.2|7354.9|7351.9|58
1698365400000|2023-10-27 00:10:00|7355.2|7352.2|7359.2|7356.2|7359.9|7356.9|7354.9|7351.9|58
1698365700000|2023-10-27 00:15:00|7358.7|7355.7|7357.9|7354.9|7362.4|7359.4|7356.9|7353.9|88
1698366000000|2023-10-27 00:20:00|7356.9|7353.9|7354.4|7351.4|7359.9|7356.9|7354.4|7351.4|72
1698366300000|2023-10-27 00:25:00|7354.9|7351.9|7358.4|7355.4|7358.9|7355.9|7354.7|7351.7|25
1698366600000|2023-10-27 00:30:00|7358.7|7355.7|7361.4|7358.4|7362.7|7359.7|7358.7|7355.7|47
1698366900000|2023-10-27 00:35:00|7361.2|7358.2|7358.9|7355.9|7361.4|7358.4|7357.7|7354.7|55
1698367200000|2023-10-27 00:40:00|7358.7|7355.7|7360.7|7357.7|7360.9|7357.9|7355.9|7352.9|51
1698367500000|2023-10-27 00:45:00|7360.9|7357.9|7362.9|7359.9|7363.9|7360.9|7360.9|7357.9|53
1698367800000|2023-10-27 00:50:00|7363.2|7360.2|7360.2|7357.2|7365.2|7362.2|7360.2|7357.2|49
1698368100000|2023-10-27 00:55:00|7360.4|7357.4|7359.9|7356.9|7361.4|7358.4|7359.9|7356.9|0
1698368400000|2023-10-27 01:00:00|7358.9|7355.9|7360.2|7357.2|7361.2|7358.2|7357.2|7354.2|107
1698368700000|2023-10-27 01:05:00|7360.4|7357.4|7361.4|7358.4|7361.4|7358.4|7359.2|7356.2|73
1698369000000|2023-10-27 01:10:00|7360.9|7357.9|7358.4|7355.4|7360.9|7357.9|7357.4|7354.4|82
1698369300000|2023-10-27 01:15:00|7358.7|7355.7|7362.9|7359.9|7364.2|7361.2|7357.7|7354.7|65
1698369600000|2023-10-27 01:20:00|7362.7|7359.7|7363.2|7360.2|7364.2|7361.2|7362.4|7359.4|4
1698369900000|2023-10-27 01:25:00|7363.4|7360.4|7362.7|7359.7|7365.7|7362.7|7362.2|7359.2|20
1698370200000|2023-10-27 01:30:00|7362.9|7359.9|7362.9|7359.9|7364.4|7361.4|7360.7|7357.7|25
1698370500000|2023-10-27 01:35:00|7363.4|7360.4|7365.7|7362.7|7365.9|7362.9|7361.7|7358.7|19
1698370800000|2023-10-27 01:40:00|7365.4|7362.4|7366.2|7363.2|7366.9|7363.9|7364.4|7361.4|17
1698371100000|2023-10-27 01:45:00|7365.9|7362.9|7368.4|7365.4|7368.4|7365.4|7365.7|7362.7|12
1698371400000|2023-10-27 01:50:00|7368.9|7365.9|7370.4|7367.4|7370.4|7367.4|7368.4|7365.4|28
1698371700000|2023-10-27 01:55:00|7370.2|7367.2|7368.9|7365.9|7370.2|7367.2|7368.7|7365.7|6
1698372000000|2023-10-27 02:00:00|7369.2|7366.2|7370.9|7367.9|7370.9|7367.9|7368.9|7365.9|10
1698372300000|2023-10-27 02:05:00|7370.7|7367.7|7370.9|7367.9|7370.9|7367.9|7368.9|7365.9|9
1698372600000|2023-10-27 02:10:00|7370.7|7367.7|7371.9|7368.9|7371.9|7368.9|7370.2|7367.2|33
1698372900000|2023-10-27 02:15:00|7371.7|7368.7|7373.7|7370.7|7373.9|7370.9|7370.9|7367.9|16
1698373200000|2023-10-27 02:20:00|7373.4|7370.4|7372.9|7369.9|7373.4|7370.4|7371.9|7368.9|7
1698373500000|2023-10-27 02:25:00|7373.2|7370.2|7371.9|7368.9|7373.2|7370.2|7370.7|7367.7|14
1698373800000|2023-10-27 02:30:00|7372.2|7369.2|7373.9|7370.9|7374.9|7371.9|7372.2|7369.2|31
1698374100000|2023-10-27 02:35:00|7373.7|7370.7|7373.4|7370.4|7374.9|7371.9|7373.2|7370.2|18
1698374400000|2023-10-27 02:40:00|7373.9|7370.9|7371.9|7368.9|7373.9|7370.9|7371.9|7368.9|22
1698374700000|2023-10-27 02:45:00|7371.7|7368.7|7371.7|7368.7|7372.4|7369.4|7370.9|7367.9|19
1698375000000|2023-10-27 02:50:00|7371.9|7368.9|7370.9|7367.9|7372.2|7369.2|7369.9|7366.9|25
1698375300000|2023-10-27 02:55:00|7371.2|7368.2|7370.7|7367.7|7371.7|7368.7|7370.4|7367.4|5
1698375600000|2023-10-27 03:00:00|7370.9|7367.9|7370.4|7367.4|7371.9|7368.9|7369.4|7366.4|15
1698375900000|2023-10-27 03:05:00|7370.7|7367.7|7368.9|7365.9|7370.9|7367.9|7368.9|7365.9|12
1698376200000|2023-10-27 03:10:00|7368.7|7365.7|7365.9|7362.9|7368.9|7365.9|7365.9|7362.9|37
1698376500000|2023-10-27 03:15:00|7366.2|7363.2|7365.9|7362.9|7366.9|7363.9|7365.9|7362.9|17
1698376800000|2023-10-27 03:20:00|7366.2|7363.2|7366.4|7363.4|7367.4|7364.4|7365.4|7362.4|12
1698377100000|2023-10-27 03:25:00|7366.7|7363.7|7367.4|7364.4|7367.9|7364.9|7366.7|7363.7|11
1698377400000|2023-10-27 03:30:00|7367.7|7364.7|7365.4|7362.4|7367.7|7364.7|7365.2|7362.2|34
1698377700000|2023-10-27 03:35:00|7365.2|7362.2|7365.9|7362.9|7366.4|7363.4|7364.4|7361.4|6
1698378000000|2023-10-27 03:40:00|7365.7|7362.7|7364.9|7361.9|7365.9|7362.9|7364.9|7361.9|3
1698378300000|2023-10-27 03:45:00|7364.7|7361.7|7364.9|7361.9|7366.2|7363.2|7363.9|7360.9|23
1698378600000|2023-10-27 03:50:00|7364.7|7361.7|7364.9|7361.9|7365.4|7362.4|7364.4|7361.4|7
1698378900000|2023-10-27 03:55:00|7364.7|7361.7|7366.9|7363.9|7366.9|7363.9|7364.7|7361.7|10
1698379200000|2023-10-27 04:00:00|7367.2|7364.2|7365.9|7362.9|7367.4|7364.4|7365.7|7362.7|14
1698379500000|2023-10-27 04:05:00|7365.7|7362.7|7366.4|7363.4|7366.7|7363.7|7365.4|7362.4|10
1698379800000|2023-10-27 04:10:00|7366.2|7363.2|7364.4|7361.4|7366.2|7363.2|7364.4|7361.4|4
1698380100000|2023-10-27 04:15:00|7364.9|7361.9|7366.4|7363.4|7366.4|7363.4|7364.9|7361.9|7
1698380400000|2023-10-27 04:20:00|7366.2|7363.2|7365.9|7362.9|7366.7|7363.7|7365.9|7362.9|3
1698380700000|2023-10-27 04:25:00|7366.2|7363.2|7366.2|7363.2|7366.7|7363.7|7365.4|7362.4|9
1698381000000|2023-10-27 04:30:00|7366.4|7363.4|7366.9|7363.9|7367.4|7364.4|7366.4|7363.4|14
1698381300000|2023-10-27 04:35:00|7367.2|7364.2|7369.9|7366.9|7369.9|7366.9|7366.9|7363.9|5
1698381600000|2023-10-27 04:40:00|7370.2|7367.2|7371.7|7368.7|7371.7|7368.7|7369.4|7366.4|8
1698381900000|2023-10-27 04:45:00|7371.9|7368.9|7369.9|7366.9|7371.9|7368.9|7369.7|7366.7|6
1698382200000|2023-10-27 04:50:00|7370.2|7367.2|7370.9|7367.9|7371.2|7368.2|7369.9|7366.9|11
1698382500000|2023-10-27 04:55:00|7371.2|7368.2|7372.7|7369.7|7373.4|7370.4|7369.9|7366.9|25
1698382800000|2023-10-27 05:00:00|7372.4|7369.4|7372.9|7369.9|7373.4|7370.4|7369.2|7366.2|85
1698383100000|2023-10-27 05:05:00|7373.2|7370.2|7369.9|7366.9|7373.4|7370.4|7369.7|7366.7|16
1698383400000|2023-10-27 05:10:00|7369.4|7366.4|7369.4|7366.4|7369.7|7366.7|7366.9|7363.9|34
1698383700000|2023-10-27 05:15:00|7369.7|7366.7|7371.7|7368.7|7372.2|7369.2|7368.4|7365.4|22
1698384000000|2023-10-27 05:20:00|7371.4|7368.4|7368.9|7365.9|7371.7|7368.7|7368.9|7365.9|9
1698384300000|2023-10-27 05:25:00|7369.2|7366.2|7370.9|7367.9|7371.4|7368.4|7368.7|7365.7|28
1698384600000|2023-10-27 05:30:00|7371.2|7368.2|7370.4|7367.4|7375.4|7372.4|7370.4|7367.4|210
1698384900000|2023-10-27 05:35:00|7370.7|7367.7|7368.7|7365.7|7370.9|7367.9|7368.4|7365.4|166
1698385200000|2023-10-27 05:40:00|7368.4|7365.4|7368.2|7365.2|7369.2|7366.2|7367.2|7364.2|122
1698385500000|2023-10-27 05:45:00|7368.7|7365.7|7367.2|7364.2|7368.9|7365.9|7366.9|7363.9|151
1698385800000|2023-10-27 05:50:00|7367.7|7364.7|7368.2|7365.2|7368.9|7365.9|7366.9|7363.9|121
1698386100000|2023-10-27 05:55:00|7367.9|7364.9|7367.9|7364.9|7368.4|7365.4|7365.9|7362.9|196
1698386400000|2023-10-27 06:00:00|7368.2|7365.2|7367.9|7365.9|7368.9|7366.4|7365.4|7363.4|503
1698386700000|2023-10-27 06:05:00|7368.2|7366.2|7373.7|7371.7|7374.7|7372.7|7366.4|7364.4|242
1698387000000|2023-10-27 06:10:00|7374.2|7372.2|7371.9|7369.9|7378.2|7376.2|7371.9|7369.9|177
1698387300000|2023-10-27 06:15:00|7372.4|7370.4|7374.2|7372.2|7375.2|7373.2|7371.9|7369.9|126
1698387600000|2023-10-27 06:20:00|7373.7|7371.7|7372.4|7370.4|7374.7|7372.7|7370.9|7368.9|143
1698387900000|2023-10-27 06:25:00|7372.7|7370.7|7366.7|7364.7|7373.4|7371.4|7365.9|7363.9|148
1698388200000|2023-10-27 06:30:00|7366.4|7364.4|7368.4|7366.4|7369.2|7367.2|7366.2|7364.2|134
1698388500000|2023-10-27 06:35:00|7368.7|7366.7|7367.9|7365.9|7371.2|7369.2|7366.7|7364.7|144
1698388800000|2023-10-27 06:40:00|7367.7|7365.7|7364.7|7362.7|7367.9|7365.9|7364.4|7362.4|144
1698389100000|2023-10-27 06:45:00|7364.9|7362.9|7366.2|7364.2|7368.2|7366.2|7364.9|7362.9|116
1698389400000|2023-10-27 06:50:00|7366.7|7364.7|7361.7|7359.7|7368.9|7366.9|7361.4|7359.4|299
1698389700000|2023-10-27 06:55:00|7361.9|7359.9|7355.9|7353.9|7366.2|7364.2|7355.9|7353.9|376
1698390000000|2023-10-27 07:00:00|7356.4|7354.4|7347.2|7346.2|7364.2|7363.2|7342.7|7341.7|3708
1698390300000|2023-10-27 07:05:00|7346.9|7345.9|7345.9|7344.9|7352.2|7351.2|7344.7|7343.7|1767
1698390600000|2023-10-27 07:10:00|7346.2|7345.2|7340.9|7339.9|7347.4|7346.4|7339.4|7338.4|929
1698390900000|2023-10-27 07:15:00|7340.7|7339.7|7347.7|7346.7|7349.2|7348.2|7339.2|7338.2|1129
1698391200000|2023-10-27 07:20:00|7347.9|7346.9|7346.9|7345.9|7354.7|7353.7|7344.9|7343.9|857
1698391500000|2023-10-27 07:25:00|7346.7|7345.7|7345.7|7344.7|7349.2|7348.2|7343.2|7342.2|506
1698391800000|2023-10-27 07:30:00|7345.2|7344.2|7338.2|7337.2|7347.4|7346.4|7337.7|7336.7|673
1698392100000|2023-10-27 07:35:00|7338.4|7337.4|7344.4|7343.4|7345.2|7344.2|7336.7|7335.7|492
1698392400000|2023-10-27 07:40:00|7345|7344|7360|7359|7360.5|7359.5|7344|7343|543
1698392700000|2023-10-27 07:45:00|7359.8|7358.8|7360.5|7359.5|7362.3|7361.3|7356.8|7355.8|358
1698393000000|2023-10-27 07:50:00|7360.8|7359.8|7363|7362|7365.5|7364.5|7358.8|7357.8|327
1698393300000|2023-10-27 07:55:00|7363.3|7362.3|7364.3|7363.3|7365.3|7364.3|7360.3|7359.3|246
1698393600000|2023-10-27 08:00:00|7364|7363|7364.8|7363.8|7366.5|7365.5|7357.8|7356.8|512
1698393900000|2023-10-27 08:05:00|7365.3|7364.3|7366.3|7365.3|7368.8|7367.8|7364.3|7363.3|407
1698394200000|2023-10-27 08:10:00|7366|7365|7364.5|7363.5|7367|7366|7360.5|7359.5|296
1698394500000|2023-10-27 08:15:00|7364.8|7363.8|7369.8|7368.8|7372.3|7371.3|7364.8|7363.8|395
1698394800000|2023-10-27 08:20:00|7370|7369|7374.8|7373.8|7377.8|7376.8|7369.3|7368.3|456
1698395100000|2023-10-27 08:25:00|7375|7374|7378.8|7377.8|7379.8|7378.8|7374.3|7373.3|448
1698395400000|2023-10-27 08:30:00|7379|7378|7381.5|7380.5|7381.8|7380.8|7377.3|7376.3|445
1698395700000|2023-10-27 08:35:00|7381.8|7380.8|7380.5|7379.5|7382|7381|7377.8|7376.8|427
1698396000000|2023-10-27 08:40:00|7380.8|7379.8|7380.3|7379.3|7381.3|7380.3|7378.8|7377.8|460
1698396300000|2023-10-27 08:45:00|7380.8|7379.8|7374.5|7373.5|7380.8|7379.8|7372.5|7371.5|540
1698396600000|2023-10-27 08:50:00|7374.8|7373.8|7377.5|7376.5|7379.8|7378.8|7374.5|7373.5|335
1698396900000|2023-10-27 08:55:00|7377.8|7376.8|7378.5|7377.5|7380.5|7379.5|7374.8|7373.8|329
1698397200000|2023-10-27 09:00:00|7378.3|7377.3|7379.8|7378.8|7380.5|7379.5|7377.3|7376.3|369
1698397500000|2023-10-27 09:05:00|7380.3|7379.3|7374.8|7373.8|7382|7381|7374.3|7373.3|354
1698397800000|2023-10-27 09:10:00|7375.3|7374.3|7367.3|7366.3|7376.5|7375.5|7366.8|7365.8|541
1698398100000|2023-10-27 09:15:00|7368|7367|7369.5|7368.5|7371.3|7370.3|7367.8|7366.8|505
1698398400000|2023-10-27 09:20:00|7369.8|7368.8|7367.8|7366.8|7372.3|7371.3|7364.3|7363.3|448
1698398700000|2023-10-27 09:25:00|7367.3|7366.3|7366|7365|7368.8|7367.8|7365.8|7364.8|423
1698399000000|2023-10-27 09:30:00|7366.3|7365.3|7363.8|7362.8|7369.3|7368.3|7362.8|7361.8|673
1698399300000|2023-10-27 09:35:00|7364|7363|7360.8|7359.8|7364.8|7363.8|7359.3|7358.3|528
1698399600000|2023-10-27 09:40:00|7360.5|7359.5|7361.8|7360.8|7364.3|7363.3|7359.5|7358.5|275
1698399900000|2023-10-27 09:45:00|7361.5|7360.5|7364.5|7363.5|7365|7364|7359|7358|270
1698400200000|2023-10-27 09:50:00|7364.3|7363.3|7367.8|7366.8|7368.3|7367.3|7363|7362|307
1698400500000|2023-10-27 09:55:00|7367|7366|7367.8|7366.8|7367.8|7366.8|7364.3|7363.3|251
1698400800000|2023-10-27 10:00:00|7368|7367|7372|7371|7372|7371|7365.3|7364.3|428
1698401100000|2023-10-27 10:05:00|7372.3|7371.3|7376.8|7375.8|7376.8|7375.8|7371.3|7370.3|354
1698401400000|2023-10-27 10:10:00|7376.5|7375.5|7377.3|7376.3|7377.5|7376.5|7374.5|7373.5|318
1698401700000|2023-10-27 10:15:00|7372.3|7371.3|7375.3|7374.3|7376.5|7375.5|7372.3|7371.3|1370
1698402000000|2023-10-27 10:20:00|7375|7374|7364.8|7363.8|7375.3|7374.3|7364.5|7363.5|225
1698402300000|2023-10-27 10:25:00|7365|7364|7365.8|7364.8|7368.3|7367.3|7363.5|7362.5|307
1698402600000|2023-10-27 10:30:00|7365.5|7364.5|7362.8|7361.8|7366|7365|7359.8|7358.8|827
1698402900000|2023-10-27 10:35:00|7363.3|7362.3|7363.3|7362.3|7365.3|7364.3|7361.3|7360.3|212
1698403200000|2023-10-27 10:40:00|7363.5|7362.5|7369|7368|7369.3|7368.3|7363.5|7362.5|284
1698403500000|2023-10-27 10:45:00|7369.3|7368.3|7372.8|7371.8|7372.8|7371.8|7368.3|7367.3|210
1698403800000|2023-10-27 10:50:00|7372.5|7371.5|7371.8|7370.8|7374.5|7373.5|7371|7370|475
1698404100000|2023-10-27 10:55:00|7371.3|7370.3|7367.5|7366.5|7372.5|7371.5|7366.3|7365.3|964
1698404400000|2023-10-27 11:00:00|7367.3|7366.3|7361.5|7360.5|7370.8|7369.8|7361.3|7360.3|1374
1698404700000|2023-10-27 11:05:00|7361.8|7360.8|7351.8|7350.8|7361.8|7360.8|7351.8|7350.8|1467
1698405000000|2023-10-27 11:10:00|7351.5|7350.5|7346.5|7345.5|7352.8|7351.8|7344|7343|699
1698405300000|2023-10-27 11:15:00|7346.8|7345.8|7343.3|7342.3|7349.3|7348.3|7343|7342|437
1698405600000|2023-10-27 11:20:00|7342.8|7341.8|7344|7343|7346.8|7345.8|7342.5|7341.5|434
1698405900000|2023-10-27 11:25:00|7344.3|7343.3|7339.8|7338.8|7346.5|7345.5|7337.8|7336.8|503
1698406200000|2023-10-27 11:30:00|7340|7339|7336.3|7335.3|7340.8|7339.8|7335.8|7334.8|657
1698406500000|2023-10-27 11:35:00|7336.5|7335.5|7333.8|7332.8|7336.8|7335.8|7332.5|7331.5|509
1698406800000|2023-10-27 11:40:00|7334.7|7333.7|7331.2|7330.2|7335.7|7334.7|7329.7|7328.7|575
1698407100000|2023-10-27 11:45:00|7331.4|7330.4|7331.9|7330.9|7337.4|7336.4|7330.7|7329.7|395
1698407400000|2023-10-27 11:50:00|7332.2|7331.2|7330.4|7329.4|7333.7|7332.7|7327.7|7326.7|478
1698407700000|2023-10-27 11:55:00|7330.7|7329.7|7325.7|7324.7|7331.7|7330.7|7325.4|7324.4|524
1698408000000|2023-10-27 12:00:00|7325.9|7324.9|7324.7|7323.7|7326.2|7325.2|7321.9|7320.9|416
1698408300000|2023-10-27 12:05:00|7324.9|7323.9|7335.7|7334.7|7335.7|7334.7|7324.9|7323.9|406
1698408600000|2023-10-27 12:10:00|7335.9|7334.9|7340.4|7339.4|7341.2|7340.2|7333.7|7332.7|329
1698408900000|2023-10-27 12:15:00|7340.7|7339.7|7340.2|7339.2|7344.7|7343.7|7338.7|7337.7|332
1698409200000|2023-10-27 12:20:00|7340.7|7339.7|7339.9|7338.9|7340.7|7339.7|7335.7|7334.7|281
1698409500000|2023-10-27 12:25:00|7340.2|7339.2|7340.2|7339.2|7342.7|7341.7|7337.7|7336.7|341
1698409800000|2023-10-27 12:30:00|7340.4|7339.4|7348.4|7347.4|7348.7|7347.7|7337.7|7336.7|739
1698410100000|2023-10-27 12:35:00|7348.7|7347.7|7346.7|7345.7|7350.2|7349.2|7346.4|7345.4|285
1698410400000|2023-10-27 12:40:00|7346.9|7345.9|7348.2|7347.2|7349.2|7348.2|7343.2|7342.2|340
1698410700000|2023-10-27 12:45:00|7347.9|7346.9|7347.7|7346.7|7351.4|7350.4|7345.9|7344.9|378
1698411000000|2023-10-27 12:50:00|7348.2|7347.2|7349.7|7348.7|7350.7|7349.7|7342.2|7341.2|1799
1698411300000|2023-10-27 12:55:00|7349.4|7348.4|7349.2|7348.2|7353.4|7352.4|7346.7|7345.7|567
1698411600000|2023-10-27 13:00:00|7348.9|7347.9|7360.2|7359.2|7360.2|7359.2|7348.7|7347.7|516
1698411900000|2023-10-27 13:05:00|7360.7|7359.7|7362.9|7361.9|7364.2|7363.2|7359.7|7358.7|934
1698412200000|2023-10-27 13:10:00|7362.7|7361.7|7356.4|7355.4|7364.4|7363.4|7354.9|7353.9|494
1698412500000|2023-10-27 13:15:00|7356.2|7355.2|7360.4|7359.4|7361.9|7360.9|7355.7|7354.7|309
1698412800000|2023-10-27 13:20:00|7360.7|7359.7|7357.4|7356.4|7361.7|7360.7|7357.2|7356.2|427
1698413100000|2023-10-27 13:25:00|7357.7|7356.7|7351.2|7350.2|7357.7|7356.7|7350.7|7349.7|369
1698413400000|2023-10-27 13:30:00|7351.7|7350.7|7335.2|7334.2|7351.7|7350.7|7333.7|7332.7|1378
1698413700000|2023-10-27 13:35:00|7334.7|7333.7|7327.2|7326.2|7337.9|7336.9|7323.4|7322.4|829
1698414000000|2023-10-27 13:40:00|7327.4|7326.4|7310.7|7309.7|7327.9|7326.9|7309.2|7308.2|1193
1698414300000|2023-10-27 13:45:00|7310.9|7309.9|7305.2|7304.2|7317.2|7316.2|7305.2|7304.2|1146
1698414600000|2023-10-27 13:50:00|7305.4|7304.4|7302.9|7301.9|7307.7|7306.7|7299.4|7298.4|954
1698414900000|2023-10-27 13:55:00|7302.7|7301.7|7310.2|7309.2|7310.2|7309.2|7299.9|7298.9|1400
1698415200000|2023-10-27 14:00:00|7309.2|7308.2|7308.9|7307.9|7311.7|7310.7|7293.4|7292.4|1290
1698415500000|2023-10-27 14:05:00|7309.2|7308.2|7310.2|7309.2|7315.9|7314.9|7307.4|7306.4|661
1698415800000|2023-10-27 14:10:00|7309.9|7308.9|7317.1|7316.1|7320.9|7319.9|7305.6|7304.6|557
1698416100000|2023-10-27 14:15:00|7317.4|7316.4|7306.1|7305.1|7317.6|7316.6|7305.1|7304.1|587
1698416400000|2023-10-27 14:20:00|7306.4|7305.4|7296.4|7295.4|7310.4|7309.4|7296.4|7295.4|763
1698416700000|2023-10-27 14:25:00|7296.6|7295.6|7294.4|7293.4|7303.6|7302.6|7293.9|7292.9|863
1698417000000|2023-10-27 14:30:00|7294.9|7293.9|7292.9|7291.9|7297.4|7296.4|7288.6|7287.6|823
1698417300000|2023-10-27 14:35:00|7292.6|7291.6|7290.4|7289.4|7300.6|7299.6|7289.6|7288.6|766
1698417600000|2023-10-27 14:40:00|7290.6|7289.6|7282.1|7281.1|7290.9|7289.9|7281.1|7280.1|1358
1698417900000|2023-10-27 14:45:00|7282.4|7281.4|7284.4|7283.4|7284.4|7283.4|7279.1|7278.1|1053
1698418200000|2023-10-27 14:50:00|7284.6|7283.6|7288.9|7287.9|7291.4|7290.4|7284.4|7283.4|1126
1698418500000|2023-10-27 14:55:00|7289.1|7288.1|7288.4|7287.4|7291.9|7290.9|7285.4|7284.4|1170
1698418800000|2023-10-27 15:00:00|7288.6|7287.6|7288.1|7287.1|7293.6|7292.6|7283.9|7282.9|1398
1698419100000|2023-10-27 15:05:00|7287.9|7286.9|7294.9|7293.9|7299.1|7298.1|7287.6|7286.6|1286
1698419400000|2023-10-27 15:10:00|7295.1|7294.1|7297.6|7296.6|7298.9|7297.9|7290.9|7289.9|1221
1698419700000|2023-10-27 15:15:00|7297.9|7296.9|7297.9|7296.9|7306.6|7305.6|7296.9|7295.9|1218
1698420000000|2023-10-27 15:20:00|7298.6|7297.6|7297.9|7296.9|7299.1|7298.1|7295.4|7294.4|1411
1698420300000|2023-10-27 15:25:00|7298.1|7297.1|7295.4|7293.4|7299.9|7298.9|7293.9|7292.9|2964
1698420600000|2023-10-27 15:30:00|7295.6|7293.6|7291.4|7289.4|7296.4|7294.4|7288.9|7286.9|4075
1698420900000|2023-10-27 15:35:00|7291.6|7289.6|7293.4|7291.4|7295.4|7293.4|7288.9|7286.9|1646
1698421200000|2023-10-27 15:40:00|7293.6|7291.6|7291.9|7289.9|7294.9|7292.9|7291.4|7289.4|629
1698421500000|2023-10-27 15:45:00|7291.6|7289.6|7291.9|7289.9|7293.1|7291.1|7288.1|7286.1|577
1698421800000|2023-10-27 15:50:00|7292.1|7290.1|7294.6|7292.6|7294.9|7292.9|7292.1|7290.1|577
1698422100000|2023-10-27 15:55:00|7294.4|7292.4|7292.6|7290.6|7295.4|7293.4|7290.6|7288.6|348
1698422400000|2023-10-27 16:00:00|7292.4|7290.4|7288.6|7286.6|7294.4|7292.4|7287.9|7285.9|302
1698422700000|2023-10-27 16:05:00|7288.4|7286.4|7291.4|7289.4|7291.4|7289.4|7287.9|7285.9|332
1698423000000|2023-10-27 16:10:00|7291.9|7289.9|7287.4|7285.4|7292.1|7290.1|7287.1|7285.1|199
1698423300000|2023-10-27 16:15:00|7287.1|7285.1|7293.9|7291.9|7294.1|7292.1|7287.1|7285.1|290
1698423600000|2023-10-27 16:20:00|7293.6|7291.6|7290.6|7288.6|7294.9|7292.9|7290.1|7288.1|383
1698423900000|2023-10-27 16:25:00|7290.4|7288.4|7289.9|7287.9|7291.4|7289.4|7286.6|7284.6|206
1698424200000|2023-10-27 16:30:00|7289.6|7287.6|7288.9|7286.9|7289.9|7287.9|7285.9|7283.9|155
1698424500000|2023-10-27 16:35:00|7289.1|7287.1|7291.4|7289.4|7292.9|7290.9|7288.6|7286.6|107
1698424800000|2023-10-27 16:40:00|7291.1|7289.1|7289.9|7287.9|7292.1|7290.1|7289.6|7287.6|133
1698425100000|2023-10-27 16:45:00|7289.6|7287.6|7287.1|7285.1|7291.1|7289.1|7286.6|7284.6|128
1698425400000|2023-10-27 16:50:00|7287.4|7285.4|7284.9|7282.9|7287.4|7285.4|7284.4|7282.4|206
1698425700000|2023-10-27 16:55:00|7284.4|7282.4|7282.4|7280.4|7284.9|7282.9|7280.9|7278.9|236
1698426000000|2023-10-27 17:00:00|7282.1|7280.1|7282.9|7280.9|7285.6|7283.6|7281.6|7279.6|176
1698426300000|2023-10-27 17:05:00|7281.4|7279.4|7277.4|7275.4|7281.9|7279.9|7276.1|7274.1|269
1698426600000|2023-10-27 17:10:00|7277.6|7275.6|7273.9|7271.9|7278.4|7276.4|7272.9|7270.9|240
1698426900000|2023-10-27 17:15:00|7273.6|7271.6|7272.4|7270.4|7274.9|7272.9|7267.4|7265.4|1104
1698427200000|2023-10-27 17:20:00|7272.1|7270.1|7272.4|7270.4|7273.4|7271.4|7268.4|7266.4|229
1698427500000|2023-10-27 17:25:00|7272.1|7270.1|7271.4|7269.4|7276.6|7274.6|7269.9|7267.9|245
1698427800000|2023-10-27 17:30:00|7271.6|7269.6|7272.6|7270.6|7273.4|7271.4|7267.6|7265.6|169
1698428100000|2023-10-27 17:35:00|7272.4|7270.4|7270.9|7268.9|7274.1|7272.1|7269.6|7267.6|176
1698428400000|2023-10-27 17:40:00|7270.6|7268.6|7273.9|7271.9|7275.1|7273.1|7269.1|7267.1|341
1698428700000|2023-10-27 17:45:00|7273.6|7271.6|7271.6|7269.6|7273.9|7271.9|7270.6|7268.6|141
1698429000000|2023-10-27 17:50:00|7271.4|7269.4|7272.1|7270.1|7274.9|7272.9|7271.4|7269.4|109
1698429300000|2023-10-27 17:55:00|7272.4|7270.4|7272.1|7270.1|7273.6|7271.6|7270.4|7268.4|163
1698429600000|2023-10-27 18:00:00|7271.9|7269.9|7271.9|7269.9|7273.1|7271.1|7270.4|7268.4|135
1698429900000|2023-10-27 18:05:00|7272.1|7270.1|7270.1|7268.1|7272.4|7270.4|7265.4|7263.4|466
1698430200000|2023-10-27 18:10:00|7269.9|7267.9|7271.1|7269.1|7272.6|7270.6|7269.9|7267.9|84
1698430500000|2023-10-27 18:15:00|7270.9|7268.9|7273.4|7271.4|7276.6|7274.6|7270.9|7268.9|225
1698430800000|2023-10-27 18:20:00|7272.9|7270.9|7270.4|7268.4|7273.4|7271.4|7268.9|7266.9|185
1698431100000|2023-10-27 18:25:00|7270.1|7268.1|7269.4|7267.4|7272.4|7270.4|7268.6|7266.6|149
1698431400000|2023-10-27 18:30:00|7269.1|7267.1|7272.9|7270.9|7275.4|7273.4|7268.4|7266.4|133
1698431700000|2023-10-27 18:35:00|7272.6|7270.6|7274.9|7272.9|7276.1|7274.1|7271.9|7269.9|120
1698432000000|2023-10-27 18:40:00|7274.6|7272.6|7273.6|7271.6|7275.1|7273.1|7271.9|7269.9|146
1698432300000|2023-10-27 18:45:00|7273.9|7271.9|7266.9|7264.9|7275.1|7273.1|7266.1|7264.1|178
1698432600000|2023-10-27 18:50:00|7267.1|7265.1|7264.9|7262.9|7267.6|7265.6|7263.9|7261.9|140
1698432900000|2023-10-27 18:55:00|7265.1|7263.1|7261.4|7259.4|7265.1|7263.1|7258.9|7256.9|260
1698433200000|2023-10-27 19:00:00|7261.6|7259.6|7262.4|7260.4|7264.6|7262.6|7260.9|7258.9|160
1698433500000|2023-10-27 19:05:00|7261.9|7259.9|7262.9|7260.9|7264.1|7262.1|7261.4|7259.4|137
1698433800000|2023-10-27 19:10:00|7262.6|7260.6|7263.4|7261.4|7265.4|7263.4|7260.4|7258.4|346
1698434100000|2023-10-27 19:15:00|7263.1|7261.1|7261.9|7259.9|7264.4|7262.4|7261.1|7259.1|130
1698434400000|2023-10-27 19:20:00|7261.6|7259.6|7262.1|7260.1|7263.1|7261.1|7260.4|7258.4|93
1698434700000|2023-10-27 19:25:00|7262.4|7260.4|7266.6|7264.6|7266.9|7264.9|7262.1|7260.1|237
1698435000000|2023-10-27 19:30:00|7266.9|7264.9|7264.1|7262.1|7268.6|7266.6|7263.4|7261.4|127
1698435300000|2023-10-27 19:35:00|7263.9|7261.9|7260.6|7258.6|7264.1|7262.1|7260.4|7258.4|164
1698435600000|2023-10-27 19:40:00|7260.4|7258.4|7259.4|7257.4|7263.6|7261.6|7259.4|7257.4|218
1698435900000|2023-10-27 19:45:00|7259.6|7257.6|7262.4|7260.4|7262.4|7260.4|7258.6|7256.6|201
1698436200000|2023-10-27 19:50:00|7262.1|7260.1|7266.1|7264.1|7266.4|7264.4|7261.4|7259.4|505
1698436500000|2023-10-27 19:55:00|7265.9|7263.9|7273.1|7269.1|7274.9|7272.9|7265.1|7263.1|604
1698436800000|2023-10-27 20:00:00|7274.6|7270.6|7274.1|7270.1|7277.3|7273.3|7274.1|7270.1|0
1698437100000|2023-10-27 20:05:00|7274|7270|7272.2|7268.2|7274|7270|7272.1|7268.1|0
1698437400000|2023-10-27 20:10:00|7272.3|7268.3|7272.2|7268.2|7273.4|7269.4|7272.1|7268.1|0
1698437700000|2023-10-27 20:15:00|7272.3|7268.3|7273.2|7269.2|7273.4|7269.4|7272.1|7268.1|0
1698438000000|2023-10-27 20:20:00|7273.4|7269.4|7273.4|7269.4|7273.4|7269.4|7273.1|7269.1|0
1698438300000|2023-10-27 20:25:00|7273.5|7269.5|7273.3|7269.3|7273.6|7269.6|7273.3|7269.3|0
1698438600000|2023-10-27 20:30:00|7273.2|7269.2|7273.6|7269.6|7273.7|7269.7|7273.2|7269.2|0
1698438900000|2023-10-27 20:35:00|7273.5|7269.5|7274.1|7270.1|7274.1|7270.1|7273.3|7269.3|0
1698439200000|2023-10-27 20:40:00|7274.2|7270.2|7274.1|7270.1|7274.4|7270.4|7273.7|7269.7|0
1698439500000|2023-10-27 20:45:00|7273.3|7269.3|7273.2|7269.2|7273.6|7269.6|7273.2|7269.2|0
1698439800000|2023-10-27 20:50:00|7273.3|7269.3|7272.6|7268.6|7273.3|7269.3|7272.4|7268.4|0
1698440100000|2023-10-27 20:55:00|7272.7|7268.7|7270.5|7266.5|7272.7|7268.7|7270.3|7266.3|0
1698616800000|2023-10-29 22:00:00|7282.7|7278.7|7285|7281|7286.9|7282.9|7280.2|7276.2|0
1698617100000|2023-10-29 22:05:00|7284.9|7280.9|7287|7283|7288.4|7284.4|7284.1|7280.1|0
1698617400000|2023-10-29 22:10:00|7286.8|7282.8|7287.2|7283.2|7287.2|7283.2|7285.3|7281.3|0
1698617700000|2023-10-29 22:15:00|7287.1|7283.1|7287.5|7283.5|7287.6|7283.6|7285.1|7281.1|0
1698618000000|2023-10-29 22:20:00|7287.6|7283.6|7290|7286|7290.3|7286.3|7286.9|7282.9|0
1698618300000|2023-10-29 22:25:00|7290.3|7286.3|7290.3|7286.3|7291.2|7287.2|7289.9|7285.9|0
1698618600000|2023-10-29 22:30:00|7290.2|7286.2|7288.3|7284.3|7290.7|7286.7|7287.3|7283.3|0
1698618900000|2023-10-29 22:35:00|7288.4|7284.4|7289.4|7285.4|7291|7287|7288.4|7284.4|0
1698619200000|2023-10-29 22:40:00|7289.3|7285.3|7286.2|7282.2|7289.3|7285.3|7286.1|7282.1|0
1698619500000|2023-10-29 22:45:00|7286.3|7282.3|7289.2|7285.2|7289.2|7285.2|7286|7282|0
1698619800000|2023-10-29 22:50:00|7289.1|7285.1|7288.5|7284.5|7289.9|7285.9|7287.4|7283.4|0
1698620100000|2023-10-29 22:55:00|7288.4|7284.4|7287.8|7283.8|7289|7285|7287.5|7283.5|0
1698620400000|2023-10-29 23:00:00|7287.7|7283.7|7286.8|7282.8|7288.1|7284.1|7284.4|7280.4|0
1698620700000|2023-10-29 23:05:00|7286.7|7282.7|7284.9|7280.9|7286.8|7282.8|7283.1|7279.1|0
1698621000000|2023-10-29 23:10:00|7284.8|7280.8|7283.3|7279.3|7284.8|7280.8|7282.1|7278.1|0
1698621300000|2023-10-29 23:15:00|7283.2|7279.2|7284.2|7280.2|7284.2|7280.2|7283.1|7279.1|0
1698621600000|2023-10-29 23:20:00|7284.3|7280.3|7286.2|7282.2|7286.2|7282.2|7284.2|7280.2|0
1698621900000|2023-10-29 23:25:00|7286.1|7282.1|7285.6|7281.6|7286.2|7282.2|7284.6|7280.6|0
1698622200000|2023-10-29 23:30:00|7285.7|7281.7|7284.7|7280.7|7285.9|7281.9|7284.7|7280.7|0
1698622500000|2023-10-29 23:35:00|7284.8|7280.8|7283.5|7279.5|7285|7281|7283.5|7279.5|0
1698622800000|2023-10-29 23:40:00|7283.6|7279.6|7285.1|7281.1|7285.1|7281.1|7283.4|7279.4|0
1698623100000|2023-10-29 23:45:00|7284.9|7280.9|7285.7|7281.7|7286|7282|7284.5|7280.5|0
1698623400000|2023-10-29 23:50:00|7285.6|7281.6|7286.3|7282.3|7286.3|7282.3|7285.4|7281.4|0
1698623700000|2023-10-29 23:55:00|7286.2|7282.2|7285.6|7281.6|7286.3|7282.3|7285.4|7281.4|0
1698624000000|2023-10-30 00:00:00|7285.5|7281.5|7285.3|7281.3|7287.2|7283.2|7284.4|7280.4|0
1698624300000|2023-10-30 00:05:00|7285.4|7281.4|7289.2|7285.2|7289.6|7285.6|7285.3|7281.3|0
1698624600000|2023-10-30 00:10:00|7289.1|7285.1|7289|7285|7289.6|7285.6|7288.3|7284.3|0
1698624900000|2023-10-30 00:15:00|7288.8|7284.8|7290.6|7286.6|7292.6|7288.6|7288.3|7284.3|0
1698625200000|2023-10-30 00:20:00|7290.5|7286.5|7291.3|7287.3|7291.5|7287.5|7289.6|7285.6|0
1698625500000|2023-10-30 00:25:00|7291.2|7287.2|7289.6|7285.6|7291.2|7287.2|7288.2|7284.2|0
1698625800000|2023-10-30 00:30:00|7289.2|7285.2|7290.3|7286.3|7291.4|7287.4|7289.1|7285.1|0
1698626100000|2023-10-30 00:35:00|7290.4|7286.4|7289.1|7285.1|7290.8|7286.8|7288|7284|0
1698626400000|2023-10-30 00:40:00|7289.2|7285.2|7289.8|7285.8|7292.4|7288.4|7289.2|7285.2|0
1698626700000|2023-10-30 00:45:00|7290.2|7286.2|7291.6|7287.6|7291.6|7287.6|7289.1|7285.1|0
1698627000000|2023-10-30 00:50:00|7291.5|7287.5|7290.6|7286.6|7292.6|7288.6|7290.5|7286.5|0
1698627300000|2023-10-30 00:55:00|7291.1|7287.1|7293.8|7289.8|7293.8|7289.8|7290.5|7286.5|0
1698627600000|2023-10-30 01:00:00|7293.7|7289.7|7305.2|7302.2|7305.4|7302.4|7292.7|7288.7|311
1698627900000|2023-10-30 01:05:00|7305.7|7302.7|7303.4|7300.4|7307.4|7304.4|7303.4|7300.4|124
1698628200000|2023-10-30 01:10:00|7303.7|7300.7|7304.9|7301.9|7306.2|7303.2|7303.7|7300.7|33
1698628500000|2023-10-30 01:15:00|7304.7|7301.7|7301.9|7298.9|7304.9|7301.9|7301.9|7298.9|57
1698628800000|2023-10-30 01:20:00|7302.2|7299.2|7303.4|7300.4|7304.2|7301.2|7302.2|7299.2|33
1698629100000|2023-10-30 01:25:00|7303.7|7300.7|7302.4|7299.4|7304.9|7301.9|7301.4|7298.4|56
1698629400000|2023-10-30 01:30:00|7302.7|7299.7|7303.9|7300.9|7306.2|7303.2|7302.7|7299.7|46
1698629700000|2023-10-30 01:35:00|7303.7|7300.7|7307.2|7304.2|7307.4|7304.4|7303.7|7300.7|63
1698630000000|2023-10-30 01:40:00|7306.9|7303.9|7307.9|7304.9|7308.4|7305.4|7306.9|7303.9|25
1698630300000|2023-10-30 01:45:00|7307.7|7304.7|7305.9|7302.9|7309.4|7306.4|7305.4|7302.4|56
1698630600000|2023-10-30 01:50:00|7305.7|7302.7|7307.4|7304.4|7307.7|7304.7|7305.2|7302.2|19
1698630900000|2023-10-30 01:55:00|7307.2|7304.2|7307.9|7304.9|7308.9|7305.9|7306.7|7303.7|36
1698631200000|2023-10-30 02:00:00|7307.7|7304.7|7306.9|7303.9|7308.7|7305.7|7305.9|7302.9|22
1698631500000|2023-10-30 02:05:00|7306.7|7303.7|7304.7|7301.7|7306.9|7303.9|7304.7|7301.7|33
1698631800000|2023-10-30 02:10:00|7304.9|7301.9|7302.9|7299.9|7304.9|7301.9|7300.7|7297.7|59
1698632100000|2023-10-30 02:15:00|7302.7|7299.7|7304.9|7301.9|7306.4|7303.4|7301.9|7298.9|17
1698632400000|2023-10-30 02:20:00|7305.2|7302.2|7305.4|7302.4|7306.4|7303.4|7303.4|7300.4|36
1698632700000|2023-10-30 02:25:00|7305.7|7302.7|7305.2|7302.2|7306.9|7303.9|7304.4|7301.4|21
1698633000000|2023-10-30 02:30:00|7304.9|7301.9|7304.7|7301.7|7305.9|7302.9|7304.4|7301.4|12
1698633300000|2023-10-30 02:35:00|7304.9|7301.9|7304.4|7301.4|7305.4|7302.4|7303.9|7300.9|26
1698633600000|2023-10-30 02:40:00|7304.7|7301.7|7304.4|7301.4|7305.2|7302.2|7303.7|7300.7|16
1698633900000|2023-10-30 02:45:00|7304.9|7301.9|7305.2|7302.2|7305.7|7302.7|7304.9|7301.9|7
1698634200000|2023-10-30 02:50:00|7304.9|7301.9|7306.4|7303.4|7306.9|7303.9|7304.4|7301.4|22
1698634500000|2023-10-30 02:55:00|7306.7|7303.7|7306.9|7303.9|7307.4|7304.4|7305.7|7302.7|26
1698634800000|2023-10-30 03:00:00|7307.7|7304.7|7306.9|7303.9|7308.4|7305.4|7305.2|7302.2|29
1698635100000|2023-10-30 03:05:00|7307.2|7304.2|7304.4|7301.4|7307.2|7304.2|7303.7|7300.7|52
1698635400000|2023-10-30 03:10:00|7304.7|7301.7|7305.4|7302.4|7306.7|7303.7|7304.4|7301.4|16
1698635700000|2023-10-30 03:15:00|7305.2|7302.2|7304.4|7301.4|7305.7|7302.7|7303.9|7300.9|11
1698636000000|2023-10-30 03:20:00|7304.2|7301.2|7306.2|7303.2|7306.2|7303.2|7303.9|7300.9|42
1698636300000|2023-10-30 03:25:00|7305.7|7302.7|7307.9|7304.9|7308.2|7305.2|7305.7|7302.7|52
1698636600000|2023-10-30 03:30:00|7307.7|7304.7|7307.2|7304.2|7308.2|7305.2|7306.9|7303.9|29
1698636900000|2023-10-30 03:35:00|7307.4|7304.4|7306.9|7303.9|7307.7|7304.7|7306.2|7303.2|37
1698637200000|2023-10-30 03:40:00|7307.2|7304.2|7305.9|7302.9|7307.9|7304.9|7305.2|7302.2|33
1698637500000|2023-10-30 03:45:00|7305.4|7302.4|7305.4|7302.4|7305.7|7302.7|7304.9|7301.9|25
1698637800000|2023-10-30 03:50:00|7305.2|7302.2|7306.9|7303.9|7307.4|7304.4|7305.2|7302.2|12
1698638100000|2023-10-30 03:55:00|7306.7|7303.7|7305.7|7302.7|7306.7|7303.7|7305.2|7302.2|31
1698638400000|2023-10-30 04:00:00|7305.4|7302.4|7301.4|7298.4|7305.4|7302.4|7300.7|7297.7|160
1698638700000|2023-10-30 04:05:00|7301.2|7298.2|7300.4|7297.4|7301.4|7298.4|7299.9|7296.9|27
1698639000000|2023-10-30 04:10:00|7300.9|7297.9|7299.9|7296.9|7300.9|7297.9|7299.7|7296.7|10
1698639300000|2023-10-30 04:15:00|7300.2|7297.2|7299.4|7296.4|7300.2|7297.2|7298.9|7295.9|25
1698639600000|2023-10-30 04:20:00|7299.2|7296.2|7298.4|7295.4|7299.9|7296.9|7297.9|7294.9|72
1698639900000|2023-10-30 04:25:00|7298.2|7295.2|7298.4|7295.4|7298.4|7295.4|7298.2|7295.2|12
1698640200000|2023-10-30 04:30:00|7298.2|7295.2|7298.2|7295.2|7298.7|7295.7|7297.7|7294.7|28
1698640500000|2023-10-30 04:35:00|7297.9|7294.9|7300.9|7297.9|7300.9|7297.9|7296.2|7293.2|48
1698640800000|2023-10-30 04:40:00|7301.4|7298.4|7300.9|7297.9|7301.4|7298.4|7300.9|7297.9|13
1698641100000|2023-10-30 04:45:00|7301.4|7298.4|7301.9|7298.9|7301.9|7298.9|7300.9|7297.9|5
1698641400000|2023-10-30 04:50:00|7301.4|7298.4|7302.4|7299.4|7302.4|7299.4|7301.4|7298.4|3
1698641700000|2023-10-30 04:55:00|7302.9|7299.9|7301.4|7298.4|7302.9|7299.9|7301.4|7298.4|33
1698642000000|2023-10-30 05:00:00|7301.7|7298.7|7301.4|7298.4|7303.4|7300.4|7300.9|7297.9|69
1698642300000|2023-10-30 05:05:00|7301.7|7298.7|7300.9|7297.9|7302.4|7299.4|7300.9|7297.9|26
1698642600000|2023-10-30 05:10:00|7301.2|7298.2|7301.9|7298.9|7302.2|7299.2|7299.9|7296.9|9
1698642900000|2023-10-30 05:15:00|7302.2|7299.2|7302.4|7299.4|7302.7|7299.7|7301.4|7298.4|16
1698643200000|2023-10-30 05:20:00|7302.2|7299.2|7303.4|7300.4|7303.9|7300.9|7302.2|7299.2|17
1698643500000|2023-10-30 05:25:00|7303.9|7300.9|7303.9|7300.9|7305.9|7302.9|7303.7|7300.7|22
1698643800000|2023-10-30 05:30:00|7304.2|7301.2|7305.7|7302.7|7305.7|7302.7|7303.4|7300.4|29
1698644100000|2023-10-30 05:35:00|7305.4|7302.4|7305.2|7302.2|7305.9|7302.9|7305.2|7302.2|5
1698644400000|2023-10-30 05:40:00|7305.4|7302.4|7305.2|7302.2|7305.9|7302.9|7304.9|7301.9|11
1698644700000|2023-10-30 05:45:00|7305.4|7302.4|7305.4|7302.4|7306.2|7303.2|7305.2|7302.2|2
1698645000000|2023-10-30 05:50:00|7305.2|7302.2|7306.7|7303.7|7306.9|7303.9|7305.2|7302.2|25
1698645300000|2023-10-30 05:55:00|7306.9|7303.9|7307.7|7304.7|7308.4|7305.4|7305.9|7302.9|33
1698645600000|2023-10-30 06:00:00|7307.9|7304.9|7310.7|7307.7|7311.7|7308.7|7307.9|7304.9|149
1698645900000|2023-10-30 06:05:00|7310.2|7307.2|7310.4|7307.4|7310.9|7307.9|7309.7|7306.7|62
1698646200000|2023-10-30 06:10:00|7310.2|7307.2|7310.9|7307.9|7311.2|7308.2|7309.7|7306.7|58
1698646500000|2023-10-30 06:15:00|7311.4|7308.4|7311.9|7308.9|7313.2|7310.2|7311.2|7308.2|267
1698646800000|2023-10-30 06:20:00|7312.2|7309.2|7312.2|7309.2|7313.2|7310.2|7310.7|7307.7|92
1698647100000|2023-10-30 06:25:00|7311.4|7308.4|7310.4|7307.4|7312.4|7309.4|7309.2|7306.2|135
1698647400000|2023-10-30 06:30:00|7310.7|7307.7|7314.4|7311.4|7315.4|7312.4|7309.9|7306.9|141
1698647700000|2023-10-30 06:35:00|7314.7|7311.7|7314.9|7311.9|7315.4|7312.4|7313.2|7310.2|166
1698648000000|2023-10-30 06:40:00|7315.2|7312.2|7313.4|7310.4|7315.9|7312.9|7312.7|7309.7|63
1698648300000|2023-10-30 06:45:00|7312.9|7309.9|7312.9|7309.9|7315.2|7312.2|7310.7|7307.7|151
1698648600000|2023-10-30 06:50:00|7313.2|7310.2|7315.7|7312.7|7315.7|7312.7|7311.9|7308.9|82
1698648900000|2023-10-30 06:55:00|7316.7|7313.7|7316.9|7313.9|7317.9|7314.9|7315.4|7312.4|139
1698649200000|2023-10-30 07:00:00|7316.4|7313.4|7315.2|7313.2|7316.4|7313.9|7311.7|7309.7|299
1698649500000|2023-10-30 07:05:00|7314.4|7312.4|7317.4|7315.4|7318.4|7316.4|7313.7|7311.7|183
1698649800000|2023-10-30 07:10:00|7317.7|7315.7|7317.7|7315.7|7318.7|7316.7|7314.9|7312.9|118
1698650100000|2023-10-30 07:15:00|7317.9|7315.9|7316.7|7314.7|7320.2|7318.2|7315.7|7313.7|199
1698650400000|2023-10-30 07:20:00|7317.2|7315.2|7320.2|7318.2|7321.2|7319.2|7317.2|7315.2|138
1698650700000|2023-10-30 07:25:00|7319.9|7317.9|7320.9|7318.9|7322.2|7320.2|7319.2|7317.2|100
1698651000000|2023-10-30 07:30:00|7321.2|7319.2|7327.7|7325.7|7328.9|7326.9|7321.2|7319.2|218
1698651300000|2023-10-30 07:35:00|7327.9|7325.9|7327.4|7325.4|7332.4|7330.4|7326.7|7324.7|369
1698651600000|2023-10-30 07:40:00|7327.2|7325.2|7332.2|7330.2|7333.2|7331.2|7327.2|7325.2|118
1698651900000|2023-10-30 07:45:00|7332.4|7330.4|7338.7|7336.7|7339.9|7337.9|7332.2|7330.2|209
1698652200000|2023-10-30 07:50:00|7338.9|7336.9|7335.2|7333.2|7341.9|7339.9|7334.7|7332.7|212
1698652500000|2023-10-30 07:55:00|7335.4|7333.4|7323.4|7321.4|7337.7|7335.7|7323.2|7321.2|1035
1698652800000|2023-10-30 08:00:00|7322.9|7321.9|7321.2|7320.2|7334.9|7333.9|7319.9|7318.9|4052
1698653100000|2023-10-30 08:05:00|7321.4|7320.4|7334.2|7333.2|7334.4|7333.4|7321.4|7320.4|1686
1698653400000|2023-10-30 08:10:00|7334.4|7333.4|7352.2|7351.2|7352.4|7351.4|7330.7|7329.7|1467
1698653700000|2023-10-30 08:15:00|7352.4|7351.4|7354.4|7353.4|7358.7|7357.7|7351.2|7350.2|1129
1698654000000|2023-10-30 08:20:00|7354.7|7353.7|7350.9|7349.9|7356.2|7355.2|7346.9|7345.9|988
1698654300000|2023-10-30 08:25:00|7351.2|7350.2|7360.2|7359.2|7362.4|7361.4|7345.7|7344.7|962
1698654600000|2023-10-30 08:30:00|7361.2|7360.2|7356.2|7355.2|7362.4|7361.4|7356.2|7355.2|906
1698654900000|2023-10-30 08:35:00|7356.7|7355.7|7348.9|7347.9|7357.4|7356.4|7343.2|7342.2|990
1698655200000|2023-10-30 08:40:00|7349.1|7348.1|7344.1|7343.1|7350.4|7349.4|7342.9|7341.9|554
1698655500000|2023-10-30 08:45:00|7344.4|7343.4|7338.9|7337.9|7345.1|7344.1|7337.1|7336.1|472
1698655800000|2023-10-30 08:50:00|7339.1|7338.1|7343.9|7342.9|7346.9|7345.9|7337.4|7336.4|449
1698656100000|2023-10-30 08:55:00|7344.4|7343.4|7345.1|7344.1|7346.6|7345.6|7341.1|7340.1|295
1698656400000|2023-10-30 09:00:00|7345.4|7344.4|7351.1|7350.1|7351.9|7350.9|7344.4|7343.4|384
1698656700000|2023-10-30 09:05:00|7351.4|7350.4|7354.9|7353.9|7357.4|7356.4|7350.1|7349.1|610
1698657000000|2023-10-30 09:10:00|7355.1|7354.1|7348.4|7347.4|7357.4|7356.4|7348.4|7347.4|473
1698657300000|2023-10-30 09:15:00|7348.9|7347.9|7350.4|7349.4|7351.6|7350.6|7346.9|7345.9|787
1698657600000|2023-10-30 09:20:00|7350.9|7349.9|7349.4|7348.4|7352.9|7351.9|7349.1|7348.1|488
1698657900000|2023-10-30 09:25:00|7349.9|7348.9|7346.9|7345.9|7350.6|7349.6|7343.9|7342.9|531
1698658200000|2023-10-30 09:30:00|7347.4|7346.4|7350.1|7349.1|7351.1|7350.1|7346.6|7345.6|633
1698658500000|2023-10-30 09:35:00|7350.4|7349.4|7345.9|7344.9|7350.9|7349.9|7345.9|7344.9|314
1698658800000|2023-10-30 09:40:00|7345.4|7344.4|7347.6|7346.6|7348.1|7347.1|7341.4|7340.4|207
1698659100000|2023-10-30 09:45:00|7347.9|7346.9|7352.4|7351.4|7353.4|7352.4|7347.9|7346.9|347
1698659400000|2023-10-30 09:50:00|7351.4|7350.4|7354.4|7353.4|7356.4|7355.4|7350.9|7349.9|376
1698659700000|2023-10-30 09:55:00|7354.6|7353.6|7352.6|7351.6|7354.6|7353.6|7350.1|7349.1|349
1698660000000|2023-10-30 10:00:00|7352.9|7351.9|7349.9|7348.9|7355.6|7354.6|7349.4|7348.4|432
1698660300000|2023-10-30 10:05:00|7350.1|7349.1|7353.4|7352.4|7354.4|7353.4|7349.9|7348.9|403
1698660600000|2023-10-30 10:10:00|7353.6|7352.6|7345.9|7344.9|7353.9|7352.9|7345.9|7344.9|412
1698660900000|2023-10-30 10:15:00|7346.6|7345.6|7350.1|7349.1|7351.9|7350.9|7345.4|7344.4|403
1698661200000|2023-10-30 10:20:00|7349.9|7348.9|7340.1|7339.1|7350.1|7349.1|7339.6|7338.6|594
1698661500000|2023-10-30 10:25:00|7339.9|7338.9|7345.4|7344.4|7345.4|7344.4|7339.6|7338.6|436
1698661800000|2023-10-30 10:30:00|7345.6|7344.6|7345.6|7344.6|7349.6|7348.6|7345.1|7344.1|387
1698662100000|2023-10-30 10:35:00|7346.1|7345.1|7346.9|7345.9|7347.9|7346.9|7345.4|7344.4|219
1698662400000|2023-10-30 10:40:00|7346.6|7345.6|7351.9|7350.9|7352.9|7351.9|7346.6|7345.6|287
1698662700000|2023-10-30 10:45:00|7352.4|7351.4|7351.9|7350.9|7353.6|7352.6|7349.4|7348.4|219
1698663000000|2023-10-30 10:50:00|7352.1|7351.1|7354.1|7353.1|7355.9|7354.9|7351.6|7350.6|628
1698663300000|2023-10-30 10:55:00|7354.4|7353.4|7349.4|7348.4|7354.6|7353.6|7347.9|7346.9|232
1698663600000|2023-10-30 11:00:00|7348.9|7347.9|7349.6|7348.6|7349.6|7348.6|7346.4|7345.4|328
1698663900000|2023-10-30 11:05:00|7349.4|7348.4|7347.9|7346.9|7351.9|7350.9|7346.9|7345.9|273
1698664200000|2023-10-30 11:10:00|7347.4|7346.4|7342.9|7341.9|7348.9|7347.9|7342.6|7341.6|319
1698664500000|2023-10-30 11:15:00|7342.6|7341.6|7345.6|7344.6|7347.4|7346.4|7341.9|7340.9|266
1698664800000|2023-10-30 11:20:00|7345.4|7344.4|7343.6|7342.6|7345.9|7344.9|7341.4|7340.4|276
1698665100000|2023-10-30 11:25:00|7343.4|7342.4|7342.9|7341.9|7345.4|7344.4|7341.9|7340.9|402
1698665400000|2023-10-30 11:30:00|7343.1|7342.1|7350.9|7349.9|7351.6|7350.6|7341.4|7340.4|173
1698665700000|2023-10-30 11:35:00|7350.4|7349.4|7355.4|7354.4|7356.4|7355.4|7349.4|7348.4|259
1698666000000|2023-10-30 11:40:00|7355.1|7354.1|7357.4|7356.4|7358.1|7357.1|7351.9|7350.9|299
1698666300000|2023-10-30 11:45:00|7357.6|7356.6|7352.4|7351.4|7357.6|7356.6|7351.9|7350.9|283
1698666600000|2023-10-30 11:50:00|7352.1|7351.1|7353.1|7352.1|7354.9|7353.9|7351.9|7350.9|173
1698666900000|2023-10-30 11:55:00|7352.9|7351.9|7354.9|7353.9|7354.9|7353.9|7352.4|7351.4|184
1698667200000|2023-10-30 12:00:00|7355.1|7354.1|7347.1|7346.1|7355.9|7354.9|7346.9|7345.9|507
1698667500000|2023-10-30 12:05:00|7347.4|7346.4|7344.6|7343.6|7347.4|7346.4|7341.1|7340.1|515
1698667800000|2023-10-30 12:10:00|7344.4|7343.4|7340.4|7339.4|7344.6|7343.6|7339.4|7338.4|401
1698668100000|2023-10-30 12:15:00|7340.6|7339.6|7342.4|7341.4|7345.4|7344.4|7340.4|7339.4|386
1698668400000|2023-10-30 12:20:00|7342.1|7341.1|7341.4|7340.4|7342.9|7341.9|7338.9|7337.9|363
1698668700000|2023-10-30 12:25:00|7341.9|7340.9|7345.4|7344.4|7346.1|7345.1|7340.6|7339.6|194
1698669000000|2023-10-30 12:30:00|7345.6|7344.6|7339.9|7338.9|7346.6|7345.6|7339.9|7338.9|369
1698669300000|2023-10-30 12:35:00|7339.4|7338.4|7339.9|7338.9|7340.9|7339.9|7337.4|7336.4|199
1698669600000|2023-10-30 12:40:00|7340.3|7339.3|7346.3|7345.3|7347.8|7346.8|7339.8|7338.8|380
1698669900000|2023-10-30 12:45:00|7346|7345|7341.3|7340.3|7347.3|7346.3|7341.3|7340.3|437
1698670200000|2023-10-30 12:50:00|7340.8|7339.8|7347.3|7346.3|7347.3|7346.3|7340.8|7339.8|791
1698670500000|2023-10-30 12:55:00|7346.8|7345.8|7349.8|7348.8|7351|7350|7346.3|7345.3|249
1698670800000|2023-10-30 13:00:00|7350|7349|7350.3|7349.3|7353.3|7352.3|7349|7348|492
1698671100000|2023-10-30 13:05:00|7350.5|7349.5|7348.5|7347.5|7351.8|7350.8|7347.3|7346.3|368
1698671400000|2023-10-30 13:10:00|7348.8|7347.8|7353.3|7352.3|7353.3|7352.3|7346.8|7345.8|414
1698671700000|2023-10-30 13:15:00|7353|7352|7356.5|7355.5|7356.8|7355.8|7353|7352|263
1698672000000|2023-10-30 13:20:00|7356.3|7355.3|7356.8|7355.8|7358|7357|7353.8|7352.8|299
1698672300000|2023-10-30 13:25:00|7357.3|7356.3|7354|7353|7359.3|7358.3|7353.3|7352.3|441
1698672600000|2023-10-30 13:30:00|7354.3|7353.3|7353.3|7352.3|7362|7361|7352|7351|1121
1698672900000|2023-10-30 13:35:00|7353|7352|7352|7351|7357|7356|7350.5|7349.5|1224
1698673200000|2023-10-30 13:40:00|7351.8|7350.8|7354.8|7353.8|7356.8|7355.8|7347.5|7346.5|733
1698673500000|2023-10-30 13:45:00|7354.3|7353.3|7355.8|7354.8|7359.5|7358.5|7353.8|7352.8|690
1698673800000|2023-10-30 13:50:00|7356|7355|7354.8|7353.8|7361|7360|7353.8|7352.8|689
1698674100000|2023-10-30 13:55:00|7355.3|7354.3|7354.8|7353.8|7358|7357|7351.8|7350.8|588
1698674400000|2023-10-30 14:00:00|7355|7354|7351.3|7350.3|7356.3|7355.3|7350|7349|1804
1698674700000|2023-10-30 14:05:00|7351|7350|7348.8|7347.8|7355|7354|7346|7345|817
1698675000000|2023-10-30 14:10:00|7348.5|7347.5|7342.8|7341.8|7349.8|7348.8|7341|7340|483
1698675300000|2023-10-30 14:15:00|7343|7342|7339.5|7338.5|7345.3|7344.3|7334.8|7333.8|585
1698675600000|2023-10-30 14:20:00|7339.3|7338.3|7333.8|7332.8|7341|7340|7333.5|7332.5|581
1698675900000|2023-10-30 14:25:00|7334.3|7333.3|7335|7334|7335.3|7334.3|7330.5|7329.5|746
1698676200000|2023-10-30 14:30:00|7335.3|7334.3|7332.3|7331.3|7337.3|7336.3|7331|7330|667
1698676500000|2023-10-30 14:35:00|7332.5|7331.5|7332|7331|7335.8|7334.8|7331|7330|580
1698676800000|2023-10-30 14:40:00|7331.8|7330.8|7323.5|7322.5|7332.3|7331.3|7323.3|7322.3|556
1698677100000|2023-10-30 14:45:00|7323.8|7322.8|7325.8|7324.8|7330.8|7329.8|7323|7322|1167
1698677400000|2023-10-30 14:50:00|7326.3|7325.3|7327|7326|7329|7328|7323.3|7322.3|711
1698677700000|2023-10-30 14:55:00|7327.3|7326.3|7324.3|7323.3|7327.3|7326.3|7321.8|7320.8|452
1698678000000|2023-10-30 15:00:00|7324.5|7323.5|7330.3|7329.3|7333.3|7332.3|7324.3|7323.3|822
1698678300000|2023-10-30 15:05:00|7330|7329|7332.5|7331.5|7336.5|7335.5|7329.5|7328.5|767
1698678600000|2023-10-30 15:10:00|7331.7|7330.7|7327.7|7326.7|7334.5|7333.5|7327.7|7326.7|385
1698678900000|2023-10-30 15:15:00|7327.2|7326.2|7319.7|7318.7|7328.5|7327.5|7318|7317|445
1698679200000|2023-10-30 15:20:00|7319.5|7318.5|7315|7314|7321|7320|7310.5|7309.5|556
1698679500000|2023-10-30 15:25:00|7314.7|7313.7|7321.5|7320.5|7321.5|7320.5|7313.5|7312.5|606
1698679800000|2023-10-30 15:30:00|7321.7|7320.7|7325.7|7324.7|7327.2|7326.2|7321|7320|490
1698680100000|2023-10-30 15:35:00|7326|7325|7316.7|7315.7|7329.7|7328.7|7316.7|7315.7|398
1698680400000|2023-10-30 15:40:00|7316.5|7315.5|7321.7|7320.7|7322.2|7321.2|7315|7314|459
1698680700000|2023-10-30 15:45:00|7321.5|7320.5|7322|7321|7326.2|7325.2|7320.7|7319.7|419
1698681000000|2023-10-30 15:50:00|7322.2|7321.2|7323.7|7322.7|7328.7|7327.7|7322|7321|491
1698681300000|2023-10-30 15:55:00|7323.5|7322.5|7329.2|7328.2|7330.5|7329.5|7322.7|7321.7|405
1698681600000|2023-10-30 16:00:00|7329|7328|7333.5|7332.5|7333.7|7332.7|7328.5|7327.5|586
1698681900000|2023-10-30 16:05:00|7333|7332|7330.5|7329.5|7334.7|7333.7|7329|7328|595
1698682200000|2023-10-30 16:10:00|7330|7329|7333.7|7332.7|7336.5|7335.5|7330|7329|589
1698682500000|2023-10-30 16:15:00|7334|7333|7332|7331|7338.7|7337.7|7329.7|7328.7|793
1698682800000|2023-10-30 16:20:00|7331.7|7330.7|7332.2|7331.2|7333.5|7332.5|7329.5|7328.5|692
1698683100000|2023-10-30 16:25:00|7332.5|7331.5|7324|7322|7332.7|7331.7|7323.2|7322|3234
1698683400000|2023-10-30 16:30:00|7323.7|7321.7|7326.2|7324.2|7327.5|7325.5|7322.2|7320.2|4201
1698683700000|2023-10-30 16:35:00|7326.5|7324.5|7327.5|7325.5|7331|7329|7326.5|7324.5|1333
1698684000000|2023-10-30 16:40:00|7327.2|7325.2|7317.5|7315.5|7327.5|7325.5|7316|7314|623
1698684300000|2023-10-30 16:45:00|7317.7|7315.7|7322|7320|7322|7320|7314.7|7312.7|576
1698684600000|2023-10-30 16:50:00|7322.5|7320.5|7323.5|7321.5|7325.7|7323.7|7322.5|7320.5|377
1698684900000|2023-10-30 16:55:00|7323.7|7321.7|7325.5|7323.5|7325.7|7323.7|7322|7320|576
1698685200000|2023-10-30 17:00:00|7325.7|7323.7|7326|7324|7327.5|7325.5|7323.2|7321.2|235
1698685500000|2023-10-30 17:05:00|7326.2|7324.2|7330|7328|7331|7329|7326|7324|199
1698685800000|2023-10-30 17:10:00|7329.7|7327.7|7329.5|7327.5|7330.7|7328.7|7328|7326|153
1698686100000|2023-10-30 17:15:00|7329.7|7327.7|7330|7328|7330.7|7328.7|7328|7326|140
1698686400000|2023-10-30 17:20:00|7329.7|7327.7|7332.7|7330.7|7332.7|7330.7|7328|7326|210
1698686700000|2023-10-30 17:25:00|7332.5|7330.5|7339.5|7337.5|7340.5|7338.5|7332|7330|359
1698687000000|2023-10-30 17:30:00|7340|7338|7338.5|7336.5|7342.5|7340.5|7337|7335|368
1698687300000|2023-10-30 17:35:00|7338.2|7336.2|7338.2|7336.2|7339.2|7337.2|7336.5|7334.5|69
1698687600000|2023-10-30 17:40:00|7340.5|7338.5|7342.7|7340.7|7343|7341|7339.2|7337.2|136
1698687900000|2023-10-30 17:45:00|7343|7341|7342.5|7340.5|7343|7341|7341.5|7339.5|156
1698688200000|2023-10-30 17:50:00|7342.7|7340.7|7344.5|7342.5|7345.5|7343.5|7342.5|7340.5|308
1698688500000|2023-10-30 17:55:00|7344|7342|7345.7|7343.7|7345.7|7343.7|7343|7341|112
1698688800000|2023-10-30 18:00:00|7345.5|7343.5|7346|7344|7346|7344|7342.7|7340.7|130
1698689100000|2023-10-30 18:05:00|7345.7|7343.7|7341.7|7339.7|7346|7344|7341.5|7339.5|170
1698689400000|2023-10-30 18:10:00|7342|7340|7340|7338|7343.2|7341.2|7340|7338|103
1698689700000|2023-10-30 18:15:00|7339.7|7337.7|7338.2|7336.2|7340.2|7338.2|7337|7335|130
1698690000000|2023-10-30 18:20:00|7338|7336|7337.5|7335.5|7339.7|7337.7|7336.7|7334.7|198
1698690300000|2023-10-30 18:25:00|7337.2|7335.2|7337|7335|7338|7336|7336|7334|121
1698690600000|2023-10-30 18:30:00|7337.5|7335.5|7340|7338|7340.5|7338.5|7337.5|7335.5|130
1698690900000|2023-10-30 18:35:00|7340.2|7338.2|7343.2|7341.2|7345|7343|7340|7338|157
1698691200000|2023-10-30 18:40:00|7343|7341|7342.2|7340.2|7344|7342|7341|7339|117
1698691500000|2023-10-30 18:45:00|7342|7340|7343.5|7341.5|7344.2|7342.2|7342|7340|155
1698691800000|2023-10-30 18:50:00|7343.2|7341.2|7339.2|7337.2|7344|7342|7338|7336|256
1698692100000|2023-10-30 18:55:00|7339|7337|7338.2|7336.2|7339.2|7337.2|7336.5|7334.5|346
1698692400000|2023-10-30 19:00:00|7338.5|7336.5|7340|7338|7342.7|7340.7|7337.7|7335.7|388
1698692700000|2023-10-30 19:05:00|7340.2|7338.2|7341|7339|7342.5|7340.5|7338.7|7336.7|188
1698693000000|2023-10-30 19:10:00|7340.7|7338.7|7341|7339|7342.5|7340.5|7339.2|7337.2|152
1698693300000|2023-10-30 19:15:00|7341.2|7339.2|7342.2|7340.2|7342.5|7340.5|7339.7|7337.7|146
1698693600000|2023-10-30 19:20:00|7342.5|7340.5|7344|7342|7345|7343|7342|7340|130
1698693900000|2023-10-30 19:25:00|7344.2|7342.2|7342.5|7340.5|7344.7|7342.7|7341.2|7339.2|97
1698694200000|2023-10-30 19:30:00|7343|7341|7342|7340|7343.2|7341.2|7341|7339|108
1698694500000|2023-10-30 19:35:00|7342.2|7340.2|7342.5|7340.5|7343.5|7341.5|7341|7339|138
1698694800000|2023-10-30 19:40:00|7342.2|7340.2|7341|7339|7342.2|7340.2|7338|7336|195
1698695100000|2023-10-30 19:45:00|7340.5|7338.5|7340|7338|7342|7340|7339.7|7337.7|247
1698695400000|2023-10-30 19:50:00|7340.2|7338.2|7339.5|7337.5|7341.5|7339.5|7337.5|7335.5|331
1698695700000|2023-10-30 19:55:00|7339.7|7337.7|7339.2|7337.2|7341.5|7339.5|7338.2|7336.2|748
1698696000000|2023-10-30 20:00:00|7339|7337|7337.7|7335.7|7339.2|7337.2|7337.2|7335.2|85
1698696300000|2023-10-30 20:05:00|7337.2|7335.2|7337.7|7335.7|7337.7|7335.7|7337|7335|18
1698696600000|2023-10-30 20:10:00|7338|7336|7337.7|7335.7|7338|7336|7337.2|7335.2|17
1698696900000|2023-10-30 20:15:00|7337.5|7335.5|7337.7|7335.7|7338|7336|7337|7335|9
1698697200000|2023-10-30 20:20:00|7337.5|7335.5|7337|7335|7337.7|7335.7|7336.7|7334.7|7
1698697500000|2023-10-30 20:25:00|7336.7|7334.7|7336|7334|7336.7|7334.7|7335.7|7333.7|21
1698697800000|2023-10-30 20:30:00|7335.5|7333.5|7335.2|7333.2|7335.5|7333.5|7335.2|7333.2|7
1698698100000|2023-10-30 20:35:00|7335.5|7333.5|7334.7|7332.7|7335.5|7333.5|7334.7|7332.7|7
1698698400000|2023-10-30 20:40:00|7335|7333|7335|7333|7335.2|7333.2|7334.7|7332.7|17
1698698700000|2023-10-30 20:45:00|7334.7|7332.7|7334.5|7332.5|7334.7|7332.7|7334.2|7332.2|12
1698699000000|2023-10-30 20:50:00|7334.2|7332.2|7335.2|7333.2|7335.2|7333.2|7334.2|7332.2|15
1698699300000|2023-10-30 20:55:00|7335|7333|7335.6|7331.6|7335.8|7333.2|7334|7331.6|45
1698699600000|2023-10-30 21:00:00|7335.5|7331.5|7335.2|7331.2|7335.5|7331.5|7335.1|7331.1|0
1698699900000|2023-10-30 21:05:00|7336.8|7332.8|7340.2|7336.2|7340.6|7336.6|7336.8|7332.8|0
1698700200000|2023-10-30 21:10:00|7340.1|7336.1|7340.3|7336.3|7340.3|7336.3|7340.1|7336.1|0
1698700500000|2023-10-30 21:15:00|7340.4|7336.4|7340.1|7336.1|7340.5|7336.5|7340.1|7336.1|0
1698700800000|2023-10-30 21:20:00|7340|7336|7340.1|7336.1|7340.1|7336.1|7339.7|7335.7|0
1698701100000|2023-10-30 21:25:00|7340|7336|7340|7336|7340|7336|7338.8|7334.8|0
1698701400000|2023-10-30 21:30:00|7340.2|7336.2|7340.2|7336.2|7340.8|7336.8|7340.1|7336.1|0
1698701700000|2023-10-30 21:35:00|7340.3|7336.3|7340.4|7336.4|7341.1|7337.1|7340.2|7336.2|0
1698702000000|2023-10-30 21:40:00|7340.3|7336.3|7340.5|7336.5|7340.5|7336.5|7340.2|7336.2|0
1698702300000|2023-10-30 21:45:00|7340.4|7336.4|7340.6|7336.6|7340.6|7336.6|7340.2|7336.2|0
1698702600000|2023-10-30 21:50:00|7340.5|7336.5|7340.6|7336.6|7340.6|7336.6|7340.4|7336.4|0
1698702900000|2023-10-30 21:55:00|7340.4|7336.4|7339.5|7335.5|7340.4|7336.4|7339.5|7335.5|0
1698703200000|2023-10-30 22:00:00|7339.7|7335.7|7341|7337|7341|7337|7339.2|7335.2|0
1698703500000|2023-10-30 22:05:00|7340.9|7336.9|7338.5|7334.5|7341.3|7337.3|7338.2|7334.2|0
1698703800000|2023-10-30 22:10:00|7338.6|7334.6|7337.9|7333.9|7338.8|7334.8|7337.6|7333.6|0
1698704100000|2023-10-30 22:15:00|7338|7334|7339.2|7335.2|7340.1|7336.1|7338|7334|0
1698704400000|2023-10-30 22:20:00|7339.3|7335.3|7340.1|7336.1|7340.1|7336.1|7339.2|7335.2|0
1698704700000|2023-10-30 22:25:00|7340|7336|7339.6|7335.6|7340.1|7336.1|7339.1|7335.1|0
1698705000000|2023-10-30 22:30:00|7339.7|7335.7|7339.6|7335.6|7339.9|7335.9|7339.6|7335.6|0
1698705300000|2023-10-30 22:35:00|7339.7|7335.7|7339|7335|7339.9|7335.9|7338.7|7334.7|0
1698705600000|2023-10-30 22:40:00|7339.1|7335.1|7340.6|7336.6|7340.6|7336.6|7339.1|7335.1|0
1698705900000|2023-10-30 22:45:00|7340.5|7336.5|7339.7|7335.7|7340.5|7336.5|7339.4|7335.4|0
1698706200000|2023-10-30 22:50:00|7339.6|7335.6|7339.9|7335.9|7339.9|7335.9|7339.3|7335.3|0
1698706500000|2023-10-30 22:55:00|7339.8|7335.8|7339.3|7335.3|7339.8|7335.8|7339.3|7335.3|0
1698706800000|2023-10-30 23:00:00|7339.2|7335.2|7337.7|7333.7|7339.3|7335.3|7337.7|7333.7|0
1698707100000|2023-10-30 23:05:00|7337.6|7333.6|7340.1|7336.1|7340.1|7336.1|7337.4|7333.4|0
1698707400000|2023-10-30 23:10:00|7340|7336|7341|7337|7341|7337|7339.6|7335.6|0
1698707700000|2023-10-30 23:15:00|7340.9|7336.9|7339.8|7335.8|7341|7337|7339.8|7335.8|0
1698708000000|2023-10-30 23:20:00|7339.9|7335.9|7340.3|7336.3|7340.3|7336.3|7339.9|7335.9|0
1698708300000|2023-10-30 23:25:00|7340.2|7336.2|7340|7336|7340.2|7336.2|7339.4|7335.4|0
1698708600000|2023-10-30 23:30:00|7340.1|7336.1|7340.7|7336.7|7340.9|7336.9|7339.8|7335.8|0
1698708900000|2023-10-30 23:35:00|7340.8|7336.8|7341.4|7337.4|7341.6|7337.6|7340.7|7336.7|0
1698709200000|2023-10-30 23:40:00|7341.3|7337.3|7341|7337|7341.4|7337.4|7341|7337|0
1698709500000|2023-10-30 23:45:00|7341.2|7337.2|7340.1|7336.1|7341.4|7337.4|7340|7336|0
1698709800000|2023-10-30 23:50:00|7340.2|7336.2|7339.8|7335.8|7340.9|7336.9|7339.8|7335.8|0
1698710100000|2023-10-30 23:55:00|7339.7|7335.7|7338.3|7334.3|7339.8|7335.8|7337.9|7333.9|0
1698710400000|2023-10-31 00:00:00|7338.4|7334.4|7337.1|7333.1|7338.6|7334.6|7336.4|7332.4|0
1698710700000|2023-10-31 00:05:00|7337|7333|7332.8|7328.8|7337.1|7333.1|7332.5|7328.5|0
1698711000000|2023-10-31 00:10:00|7332.7|7328.7|7333.2|7329.2|7333.8|7329.8|7332.6|7328.6|0
1698711300000|2023-10-31 00:15:00|7333.3|7329.3|7331.8|7327.8|7333.9|7329.9|7330.4|7326.4|0
1698711600000|2023-10-31 00:20:00|7331.9|7327.9|7335.1|7331.1|7335.2|7331.2|7331.5|7327.5|0
1698711900000|2023-10-31 00:25:00|7335|7331|7334.2|7330.2|7335.4|7331.4|7333.3|7329.3|0
1698712200000|2023-10-31 00:30:00|7333.4|7329.4|7335.4|7331.4|7335.5|7331.5|7333.4|7329.4|0
1698712500000|2023-10-31 00:35:00|7335.3|7331.3|7335.5|7331.5|7336.8|7332.8|7335.3|7331.3|0
1698712800000|2023-10-31 00:40:00|7335.4|7331.4|7333.4|7329.4|7335.4|7331.4|7332.3|7328.3|0
1698713100000|2023-10-31 00:45:00|7333|7329|7332.4|7328.4|7333.3|7329.3|7330.8|7326.8|0
1698713400000|2023-10-31 00:50:00|7332.5|7328.5|7333.2|7329.2|7334.5|7330.5|7332.4|7328.4|0
1698713700000|2023-10-31 00:55:00|7333.6|7329.6|7335.7|7331.7|7335.9|7331.9|7332.7|7328.7|0
1698714000000|2023-10-31 01:00:00|7335.6|7331.6|7334.7|7331.7|7335.9|7332.2|7333.5|7330.5|101
1698714300000|2023-10-31 01:05:00|7334.5|7331.5|7336.2|7333.2|7337.5|7334.5|7334.5|7331.5|124
1698714600000|2023-10-31 01:10:00|7336|7333|7333.7|7330.7|7336.5|7333.5|7333.2|7330.2|63
1698714900000|2023-10-31 01:15:00|7333.5|7330.5|7333|7330|7334.7|7331.7|7331.2|7328.2|41
1698715200000|2023-10-31 01:20:00|7332.7|7329.7|7332|7329|7334.2|7331.2|7331.5|7328.5|62
1698715500000|2023-10-31 01:25:00|7332.2|7329.2|7334.7|7331.7|7334.7|7331.7|7331.7|7328.7|22
1698715800000|2023-10-31 01:30:00|7334.5|7331.5|7332.2|7329.2|7335.7|7332.7|7331.2|7328.2|99
1698716100000|2023-10-31 01:35:00|7332.5|7329.5|7330.7|7327.7|7333.7|7330.7|7329.7|7326.7|58
1698716400000|2023-10-31 01:40:00|7331|7328|7326.7|7323.7|7332|7329|7324.2|7321.2|21
1698716700000|2023-10-31 01:45:00|7326.2|7323.2|7327.7|7324.7|7329.2|7326.2|7325.7|7322.7|20
1698717000000|2023-10-31 01:50:00|7328.2|7325.2|7329.7|7326.7|7331.5|7328.5|7328.2|7325.2|37
1698717300000|2023-10-31 01:55:00|7330.2|7327.2|7327.7|7324.7|7331|7328|7327.7|7324.7|46
1698717600000|2023-10-31 02:00:00|7328|7325|7332.2|7329.2|7333.2|7330.2|7327.7|7324.7|47
1698717900000|2023-10-31 02:05:00|7332|7329|7331.2|7328.2|7332.7|7329.7|7331.2|7328.2|35
1698718200000|2023-10-31 02:10:00|7331.7|7328.7|7331.5|7328.5|7332.7|7329.7|7330|7327|23
1698718500000|2023-10-31 02:15:00|7331.2|7328.2|7330.2|7327.2|7332.5|7329.5|7329.5|7326.5|30
1698718800000|2023-10-31 02:20:00|7330|7327|7328.2|7325.2|7330.7|7327.7|7327.7|7324.7|22
1698719100000|2023-10-31 02:25:00|7328.7|7325.7|7329.5|7326.5|7330.2|7327.2|7328.7|7325.7|16
1698719400000|2023-10-31 02:30:00|7330|7327|7332.7|7329.7|7332.7|7329.7|7329.5|7326.5|26
1698719700000|2023-10-31 02:35:00|7332.2|7329.2|7330.7|7327.7|7332.5|7329.5|7330.7|7327.7|24
1698720000000|2023-10-31 02:40:00|7330.2|7327.2|7329.2|7326.2|7330.2|7327.2|7327.7|7324.7|30
1698720300000|2023-10-31 02:45:00|7329|7326|7327.2|7324.2|7330.2|7327.2|7326.2|7323.2|24
1698720600000|2023-10-31 02:50:00|7326.7|7323.7|7325.7|7322.7|7327.7|7324.7|7325.7|7322.7|31
1698720900000|2023-10-31 02:55:00|7325.5|7322.5|7325.5|7322.5|7325.7|7322.7|7324.7|7321.7|16
1698721200000|2023-10-31 03:00:00|7325.2|7322.2|7325.5|7322.5|7325.7|7322.7|7322.7|7319.7|29
1698721500000|2023-10-31 03:05:00|7325.2|7322.2|7321.2|7318.2|7325.7|7322.7|7321.2|7318.2|16
1698721800000|2023-10-31 03:10:00|7320.7|7317.7|7321.5|7318.5|7322.5|7319.5|7320.5|7317.5|18
1698722100000|2023-10-31 03:15:00|7321.2|7318.2|7319.2|7316.2|7321.2|7318.2|7319.2|7316.2|26
1698722400000|2023-10-31 03:20:00|7319.5|7316.5|7319.7|7316.7|7320.2|7317.2|7318.7|7315.7|43
1698722700000|2023-10-31 03:25:00|7320|7317|7326.7|7323.7|7326.7|7323.7|7319.2|7316.2|154
1698723000000|2023-10-31 03:30:00|7326.5|7323.5|7323.7|7320.7|7327.7|7324.7|7323.7|7320.7|44
1698723300000|2023-10-31 03:35:00|7324|7321|7319.2|7316.2|7324|7321|7318.2|7315.2|40
1698723600000|2023-10-31 03:40:00|7319.5|7316.5|7322.2|7319.2|7323.7|7320.7|7319.2|7316.2|15
1698723900000|2023-10-31 03:45:00|7322|7319|7318.7|7315.7|7323.2|7320.2|7315.5|7312.5|35
1698724200000|2023-10-31 03:50:00|7319|7316|7319.7|7316.7|7320.7|7317.7|7318.5|7315.5|28
1698724500000|2023-10-31 03:55:00|7320|7317|7321.2|7318.2|7321.7|7318.7|7319.5|7316.5|23
1698724800000|2023-10-31 04:00:00|7321|7318|7321.2|7318.2|7321.7|7318.7|7320.2|7317.2|50
1698725100000|2023-10-31 04:05:00|7320.7|7317.7|7326.7|7323.7|7326.7|7323.7|7320.7|7317.7|62
1698725400000|2023-10-31 04:10:00|7326.5|7323.5|7322.2|7319.2|7326.5|7323.5|7322|7319|16
1698725700000|2023-10-31 04:15:00|7322|7319|7321.7|7318.7|7323.5|7320.5|7321.2|7318.2|23
1698726000000|2023-10-31 04:20:00|7321.5|7318.5|7320.7|7317.7|7321.7|7318.7|7320.2|7317.2|10
1698726300000|2023-10-31 04:25:00|7320.5|7317.5|7322.2|7319.2|7322.2|7319.2|7318.2|7315.2|14
1698726600000|2023-10-31 04:30:00|7322|7319|7319.7|7316.7|7323.2|7320.2|7319.5|7316.5|22
1698726900000|2023-10-31 04:35:00|7319.2|7316.2|7320|7317|7321|7318|7317.7|7314.7|17
1698727200000|2023-10-31 04:40:00|7320.2|7317.2|7317.7|7314.7|7320.5|7317.5|7316.7|7313.7|5
1698727500000|2023-10-31 04:45:00|7318.7|7315.7|7318.7|7315.7|7318.7|7315.7|7318|7315|17
1698727800000|2023-10-31 04:50:00|7319|7316|7319.2|7316.2|7319.2|7316.2|7317.7|7314.7|27
1698728100000|2023-10-31 04:55:00|7319.5|7316.5|7320.5|7317.5|7321.7|7318.7|7319.2|7316.2|43
1698728400000|2023-10-31 05:00:00|7319.7|7316.7|7318.7|7315.7|7320.2|7317.2|7317.2|7314.2|40
1698728700000|2023-10-31 05:05:00|7319|7316|7320|7317|7321.7|7318.7|7318.2|7315.2|42
1698729000000|2023-10-31 05:10:00|7320.2|7317.2|7319.7|7316.7|7322.2|7319.2|7319.5|7316.5|20
1698729300000|2023-10-31 05:15:00|7319.2|7316.2|7320.5|7317.5|7320.5|7317.5|7317.2|7314.2|29
1698729600000|2023-10-31 05:20:00|7320.2|7317.2|7319.2|7316.2|7321.5|7318.5|7319|7316|26
1698729900000|2023-10-31 05:25:00|7319|7316|7317.5|7314.5|7320|7317|7317.2|7314.2|23
1698730200000|2023-10-31 05:30:00|7317.2|7314.2|7318.2|7315.2|7320.2|7317.2|7316.7|7313.7|31
1698730500000|2023-10-31 05:35:00|7318.5|7315.5|7317.5|7314.5|7319.2|7316.2|7317|7314|17
1698730800000|2023-10-31 05:40:00|7317.2|7314.2|7319.2|7316.2|7321|7318|7317.2|7314.2|31
1698731100000|2023-10-31 05:45:00|7319|7316|7318.7|7315.7|7320.2|7317.2|7317.7|7314.7|11
1698731400000|2023-10-31 05:50:00|7318.5|7315.5|7321.7|7318.7|7323|7320|7317.7|7314.7|47
1698731700000|2023-10-31 05:55:00|7321.5|7318.5|7319.5|7316.5|7321.5|7318.5|7318.7|7315.7|47
1698732000000|2023-10-31 06:00:00|7320.2|7317.2|7321.2|7318.2|7323|7320|7319|7316|93
1698732300000|2023-10-31 06:05:00|7321.5|7318.5|7321|7318|7321.5|7318.5|7319.2|7316.2|24
1698732600000|2023-10-31 06:10:00|7320.7|7317.7|7317.7|7314.7|7320.7|7317.7|7317.2|7314.2|20
1698732900000|2023-10-31 06:15:00|7318|7315|7320.7|7317.7|7321.5|7318.5|7317.7|7314.7|28
1698733200000|2023-10-31 06:20:00|7320.5|7317.5|7321.2|7318.2|7321.7|7318.7|7319.7|7316.7|20
1698733500000|2023-10-31 06:25:00|7321|7318|7324.2|7321.2|7324.2|7321.2|7320|7317|74
1698733800000|2023-10-31 06:30:00|7324.5|7321.5|7328.7|7325.7|7329.5|7326.5|7324.2|7321.2|189
1698734100000|2023-10-31 06:35:00|7329|7326|7332.2|7329.2|7332.2|7329.2|7328.7|7325.7|35
1698734400000|2023-10-31 06:40:00|7332.5|7329.5|7331|7328|7334.5|7331.5|7331|7328|43
1698734700000|2023-10-31 06:45:00|7331.2|7328.2|7333.5|7330.5|7333.7|7330.7|7331.2|7328.2|21
1698735000000|2023-10-31 06:50:00|7333.2|7330.2|7333.2|7330.2|7335.2|7332.2|7332|7329|64
1698735300000|2023-10-31 06:55:00|7333|7330|7332.2|7329.2|7333.2|7330.2|7331.2|7328.2|37
1698735600000|2023-10-31 07:00:00|7332.7|7329.7|7334|7332|7336|7334|7330.7|7328.7|359
1698735900000|2023-10-31 07:05:00|7333|7331|7335.2|7333.2|7336.5|7334.5|7331|7329|209
1698736200000|2023-10-31 07:10:00|7335.5|7333.5|7336.5|7334.5|7337.2|7335.2|7333|7331|115
1698736500000|2023-10-31 07:15:00|7336|7334|7336|7334|7338.5|7336.5|7334.2|7332.2|106
1698736800000|2023-10-31 07:20:00|7336.2|7334.2|7338.5|7336.5|7338.5|7336.5|7334.2|7332.2|62
1698737100000|2023-10-31 07:25:00|7338.7|7336.7|7337.2|7335.2|7339.7|7337.7|7336|7334|91
1698737400000|2023-10-31 07:30:00|7336.7|7334.7|7335.7|7333.7|7338.2|7336.2|7335.5|7333.5|60
1698737700000|2023-10-31 07:35:00|7336|7334|7336.2|7334.2|7338.7|7336.7|7336|7334|151
1698738000000|2023-10-31 07:40:00|7336|7334|7336.7|7334.7|7336.7|7334.7|7334.7|7332.7|133
1698738300000|2023-10-31 07:45:00|7336.2|7334.2|7336.2|7334.2|7339|7337|7335.5|7333.5|218
1698738600000|2023-10-31 07:50:00|7336|7334|7332.2|7330.2|7337.7|7335.7|7330.2|7328.2|169
1698738900000|2023-10-31 07:55:00|7332|7330|7329.2|7327.2|7334.2|7332.2|7328.5|7326.5|469
1698739200000|2023-10-31 08:00:00|7328.7|7327.7|7326.5|7325.5|7335|7334|7326|7325|2788
1698739500000|2023-10-31 08:05:00|7326|7325|7326.7|7325.7|7331|7330|7324|7323|1142
1698739800000|2023-10-31 08:10:00|7327|7326|7334.7|7333.7|7336|7335|7323.5|7322.5|769
1698740100000|2023-10-31 08:15:00|7334.2|7333.2|7336|7335|7339|7338|7331.7|7330.7|744
1698740400000|2023-10-31 08:20:00|7336.5|7335.5|7333.7|7332.7|7337.5|7336.5|7333.5|7332.5|676
1698740700000|2023-10-31 08:25:00|7333.5|7332.5|7334|7333|7335.5|7334.5|7329.7|7328.7|569
1698741000000|2023-10-31 08:30:00|7333.7|7332.7|7328.2|7327.2|7334.5|7333.5|7327.7|7326.7|768
1698741300000|2023-10-31 08:35:00|7328|7327|7334.5|7333.5|7340|7339|7328|7327|733
1698741600000|2023-10-31 08:40:00|7335.3|7334.3|7338|7337|7340.8|7339.8|7335.3|7334.3|658
1698741900000|2023-10-31 08:45:00|7338.3|7337.3|7343.8|7342.8|7346|7345|7338.3|7337.3|579
1698742200000|2023-10-31 08:50:00|7344.3|7343.3|7347.8|7346.8|7350.5|7349.5|7343.3|7342.3|678
1698742500000|2023-10-31 08:55:00|7348|7347|7353.3|7352.3|7353.8|7352.8|7345.8|7344.8|400
1698742800000|2023-10-31 09:00:00|7353.5|7352.5|7353.8|7352.8|7358.3|7357.3|7351.8|7350.8|814
1698743100000|2023-10-31 09:05:00|7354|7353|7352.3|7351.3|7354.3|7353.3|7347|7346|574
1698743400000|2023-10-31 09:10:00|7352|7351|7356.8|7355.8|7361|7360|7351.8|7350.8|738
1698743700000|2023-10-31 09:15:00|7357.8|7356.8|7361|7360|7361|7360|7355.5|7354.5|605
1698744000000|2023-10-31 09:20:00|7360.8|7359.8|7356.8|7355.8|7361|7360|7356.3|7355.3|594
1698744300000|2023-10-31 09:25:00|7357.3|7356.3|7351.8|7350.8|7359.8|7358.8|7350.3|7349.3|845
1698744600000|2023-10-31 09:30:00|7351.3|7350.3|7362.3|7361.3|7362.3|7361.3|7351|7350|580
1698744900000|2023-10-31 09:35:00|7362|7361|7359.8|7358.8|7362.8|7361.8|7355.3|7354.3|431
1698745200000|2023-10-31 09:40:00|7359.5|7358.5|7365|7364|7365.8|7364.8|7358.5|7357.5|327
1698745500000|2023-10-31 09:45:00|7364.8|7363.8|7370.3|7369.3|7370.3|7369.3|7364.5|7363.5|313
1698745800000|2023-10-31 09:50:00|7370|7369|7371.3|7370.3|7371.5|7370.5|7366.5|7365.5|433
1698746100000|2023-10-31 09:55:00|7371.8|7370.8|7371|7370|7373.8|7372.8|7369|7368|337
1698746400000|2023-10-31 10:00:00|7370.8|7369.8|7373.5|7372.5|7375.3|7374.3|7369.5|7368.5|433
1698746700000|2023-10-31 10:05:00|7373.8|7372.8|7367|7366|7374.5|7373.5|7366.8|7365.8|561
1698747000000|2023-10-31 10:10:00|7367.3|7366.3|7367.5|7366.5|7372.8|7371.8|7366.8|7365.8|380
1698747300000|2023-10-31 10:15:00|7367.8|7366.8|7369.5|7368.5|7369.5|7368.5|7363.8|7362.8|352
1698747600000|2023-10-31 10:20:00|7369.3|7368.3|7366|7365|7370.8|7369.8|7366|7365|284
1698747900000|2023-10-31 10:25:00|7366.3|7365.3|7363.8|7362.8|7366.8|7365.8|7362.3|7361.3|351
1698748200000|2023-10-31 10:30:00|7364|7363|7364|7363|7366.5|7365.5|7362.3|7361.3|275
1698748500000|2023-10-31 10:35:00|7364.3|7363.3|7364.8|7363.8|7366.5|7365.5|7362.3|7361.3|173
1698748800000|2023-10-31 10:40:00|7365|7364|7365.8|7364.8|7366.3|7365.3|7363.3|7362.3|247
1698749100000|2023-10-31 10:45:00|7366|7365|7373.3|7372.3|7374|7373|7365.3|7364.3|392
1698749400000|2023-10-31 10:50:00|7373|7372|7367.8|7366.8|7373.3|7372.3|7367.8|7366.8|466
1698749700000|2023-10-31 10:55:00|7367.5|7366.5|7370.8|7369.8|7371|7370|7366|7365|159
1698750000000|2023-10-31 11:00:00|7370.3|7369.3|7364.8|7363.8|7370.5|7369.5|7364.8|7363.8|215
1698750300000|2023-10-31 11:05:00|7364.3|7363.3|7362.8|7361.8|7365.3|7364.3|7361.8|7360.8|207
1698750600000|2023-10-31 11:10:00|7362.5|7361.5|7365.3|7364.3|7366.3|7365.3|7361.8|7360.8|178
1698750900000|2023-10-31 11:15:00|7365.5|7364.5|7365.8|7364.8|7366.3|7365.3|7362.8|7361.8|257
1698751200000|2023-10-31 11:20:00|7366|7365|7369.5|7368.5|7371.3|7370.3|7365.3|7364.3|193
1698751500000|2023-10-31 11:25:00|7369.8|7368.8|7370.5|7369.5|7370.8|7369.8|7367.3|7366.3|212
1698751800000|2023-10-31 11:30:00|7370.8|7369.8|7366.3|7365.3|7371.3|7370.3|7365.3|7364.3|217
1698752100000|2023-10-31 11:35:00|7366.5|7365.5|7361.5|7360.5|7366.8|7365.8|7361.3|7360.3|188
1698752400000|2023-10-31 11:40:00|7361.8|7360.8|7362.3|7361.3|7363.8|7362.8|7360.3|7359.3|217
1698752700000|2023-10-31 11:45:00|7362.5|7361.5|7361.8|7360.8|7364.8|7363.8|7361|7360|272
1698753000000|2023-10-31 11:50:00|7362|7361|7366.5|7365.5|7366.8|7365.8|7361.3|7360.3|203
1698753300000|2023-10-31 11:55:00|7366.3|7365.3|7365|7364|7367.3|7366.3|7364|7363|394
1698753600000|2023-10-31 12:00:00|7365.3|7364.3|7364.3|7363.3|7366.3|7365.3|7363.3|7362.3|394
1698753900000|2023-10-31 12:05:00|7364|7363|7363|7362|7366.8|7365.8|7362.5|7361.5|270
1698754200000|2023-10-31 12:10:00|7362.8|7361.8|7363.5|7362.5|7363.8|7362.8|7361.8|7360.8|351
1698754500000|2023-10-31 12:15:00|7363.8|7362.8|7363|7362|7365.8|7364.8|7362.3|7361.3|410
1698754800000|2023-10-31 12:20:00|7362.8|7361.8|7359.5|7358.5|7364.3|7363.3|7358.3|7357.3|359
1698755100000|2023-10-31 12:25:00|7359.8|7358.8|7357.5|7356.5|7360.3|7359.3|7357.3|7356.3|193
1698755400000|2023-10-31 12:30:00|7354|7353|7360.3|7359.3|7362.8|7361.8|7354|7353|822
1698755700000|2023-10-31 12:35:00|7360|7359|7355|7354|7360.3|7359.3|7354.8|7353.8|296
1698756000000|2023-10-31 12:40:00|7354.7|7353.7|7353.5|7352.5|7358|7357|7351|7350|286
1698756300000|2023-10-31 12:45:00|7353.7|7352.7|7355.2|7354.2|7357.5|7356.5|7353.5|7352.5|608
1698756600000|2023-10-31 12:50:00|7355.5|7354.5|7353.5|7352.5|7355.5|7354.5|7348.7|7347.7|596
1698756900000|2023-10-31 12:55:00|7353.2|7352.2|7348|7347|7355|7354|7348|7347|280
1698757200000|2023-10-31 13:00:00|7349|7348|7344.5|7343.5|7351|7350|7344|7343|547
1698757500000|2023-10-31 13:05:00|7344|7343|7341|7340|7350|7349|7340.7|7339.7|295
1698757800000|2023-10-31 13:10:00|7341.2|7340.2|7337|7336|7342.5|7341.5|7335.2|7334.2|451
1698758100000|2023-10-31 13:15:00|7337.2|7336.2|7338.2|7337.2|7339|7338|7334.2|7333.2|564
1698758400000|2023-10-31 13:20:00|7338|7337|7338.2|7337.2|7340.2|7339.2|7335.5|7334.5|398
1698758700000|2023-10-31 13:25:00|7338.5|7337.5|7334.2|7333.2|7338.5|7337.5|7332.5|7331.5|490
1698759000000|2023-10-31 13:30:00|7333|7332|7326.5|7325.5|7335.5|7334.5|7322.7|7321.7|1660
1698759300000|2023-10-31 13:35:00|7326.7|7325.7|7324.5|7323.5|7330|7329|7323.2|7322.2|1161
1698759600000|2023-10-31 13:40:00|7324.7|7323.7|7335.2|7334.2|7338.5|7337.5|7324.5|7323.5|774
1698759900000|2023-10-31 13:45:00|7335|7334|7339|7338|7339.7|7338.7|7333.5|7332.5|757
1698760200000|2023-10-31 13:50:00|7339.2|7338.2|7334.7|7333.7|7341|7340|7329.7|7328.7|712
1698760500000|2023-10-31 13:55:00|7335|7334|7335.2|7334.2|7338.5|7337.5|7332.7|7331.7|690
1698760800000|2023-10-31 14:00:00|7334.7|7333.7|7326|7325|7337.7|7336.7|7325|7324|615
1698761100000|2023-10-31 14:05:00|7326.2|7325.2|7335.5|7334.5|7335.5|7334.5|7325|7324|766
1698761400000|2023-10-31 14:10:00|7336|7335|7342|7341|7344.7|7343.7|7336|7335|1069
1698761700000|2023-10-31 14:15:00|7342.2|7341.2|7342|7341|7351|7350|7340.7|7339.7|894
1698762000000|2023-10-31 14:20:00|7342.2|7341.2|7337.2|7336.2|7346|7345|7336|7335|652
1698762300000|2023-10-31 14:25:00|7337.5|7336.5|7331.7|7330.7|7337.7|7336.7|7330.2|7329.2|622
1698762600000|2023-10-31 14:30:00|7332|7331|7328.2|7327.2|7336.2|7335.2|7328.2|7327.2|601
1698762900000|2023-10-31 14:35:00|7328|7327|7324.2|7323.2|7328.7|7327.7|7321.2|7320.2|699
1698763200000|2023-10-31 14:40:00|7324|7323|7328.5|7327.5|7331|7330|7320.5|7319.5|563
1698763500000|2023-10-31 14:45:00|7328.2|7327.2|7325.5|7324.5|7334.5|7333.5|7324|7323|415
1698763800000|2023-10-31 14:50:00|7325.7|7324.7|7330.2|7329.2|7331.5|7330.5|7324.2|7323.2|587
1698764100000|2023-10-31 14:55:00|7330.5|7329.5|7337|7336|7337|7336|7327.2|7326.2|571
1698764400000|2023-10-31 15:00:00|7337.2|7336.2|7335.2|7334.2|7340|7339|7334|7333|497
1698764700000|2023-10-31 15:05:00|7335.5|7334.5|7337.5|7336.5|7340|7339|7335|7334|573
1698765000000|2023-10-31 15:10:00|7337|7336|7340.5|7339.5|7342.7|7341.7|7336|7335|624
1698765300000|2023-10-31 15:15:00|7340.2|7339.2|7332.5|7331.5|7340.7|7339.7|7331.7|7330.7|453
1698765600000|2023-10-31 15:20:00|7332.7|7331.7|7329.5|7328.5|7335.2|7334.2|7328.2|7327.2|536
1698765900000|2023-10-31 15:25:00|7330|7329|7331.2|7330.2|7338|7337|7328.2|7327.2|474
1698766200000|2023-10-31 15:30:00|7331.5|7330.5|7333|7332|7333.5|7332.5|7328|7327|893
1698766500000|2023-10-31 15:35:00|7333.2|7332.2|7328.2|7327.2|7334|7333|7327.2|7326.2|807
1698766800000|2023-10-31 15:40:00|7328|7327|7325|7324|7329|7328|7322.5|7321.5|589
1698767100000|2023-10-31 15:45:00|7325.2|7324.2|7322.5|7321.5|7327|7326|7322|7321|508
1698767400000|2023-10-31 15:50:00|7322.7|7321.7|7317.7|7316.7|7323|7322|7317|7316|635
1698767700000|2023-10-31 15:55:00|7318|7317|7324|7323|7324.5|7323.5|7318|7317|588
1698768000000|2023-10-31 16:00:00|7324.5|7323.5|7322.7|7321.7|7326.2|7325.2|7320.7|7319.7|877
1698768300000|2023-10-31 16:05:00|7322.5|7321.5|7321|7320|7324.5|7323.5|7317.2|7316.2|850
1698768600000|2023-10-31 16:10:00|7320.7|7319.7|7312.2|7311.2|7321.2|7320.2|7312|7311|995
1698768900000|2023-10-31 16:15:00|7312.7|7311.7|7312.5|7311.5|7316|7315|7308|7307|1133
1698769200000|2023-10-31 16:20:00|7312.7|7311.7|7315|7314|7316|7315|7311.5|7310.5|1168
1698769500000|2023-10-31 16:25:00|7314.5|7313.5|7315.5|7313.5|7316|7314.5|7307.5|7306.5|10651
1698769800000|2023-10-31 16:30:00|7314.5|7312.5|7320.5|7318.5|7325|7323|7313.5|7311.5|12213
1698770100000|2023-10-31 16:35:00|7321|7319|7326|7324|7327|7325|7312.7|7310.7|2906
1698770400000|2023-10-31 16:40:00|7325.5|7323.5|7333|7331|7334.7|7332.7|7324.7|7322.7|1062
1698770700000|2023-10-31 16:45:00|7333.2|7331.2|7331|7329|7333.5|7331.5|7329.5|7327.5|360
1698771000000|2023-10-31 16:50:00|7330.7|7328.7|7327|7325|7331|7329|7327|7325|424
1698771300000|2023-10-31 16:55:00|7327.2|7325.2|7326.5|7324.5|7329.2|7327.2|7325.5|7323.5|813
1698771600000|2023-10-31 17:00:00|7326.7|7324.7|7326|7324|7330|7328|7325.5|7323.5|417
1698771900000|2023-10-31 17:05:00|7326.2|7324.2|7327|7325|7328.2|7326.2|7325|7323|387
1698772200000|2023-10-31 17:10:00|7326.7|7324.7|7321|7319|7327|7325|7319.7|7317.7|404
1698772500000|2023-10-31 17:15:00|7321.2|7319.2|7322.7|7320.7|7323.5|7321.5|7320.5|7318.5|225
1698772800000|2023-10-31 17:20:00|7322.5|7320.5|7320.2|7318.2|7323.5|7321.5|7319.5|7317.5|126
1698773100000|2023-10-31 17:25:00|7320|7318|7319|7317|7321.5|7319.5|7317|7315|162
1698773400000|2023-10-31 17:30:00|7319.2|7317.2|7322|7320|7322.5|7320.5|7319|7317|184
1698773700000|2023-10-31 17:35:00|7322.2|7320.2|7320.7|7318.7|7322.5|7320.5|7319|7317|141
1698774000000|2023-10-31 17:40:00|7320.5|7318.5|7321.5|7319.5|7323|7321|7319.5|7317.5|198
1698774300000|2023-10-31 17:45:00|7321.2|7319.2|7323.2|7321.2|7324|7322|7319.5|7317.5|144
1698774600000|2023-10-31 17:50:00|7323.5|7321.5|7326|7324|7326.5|7324.5|7322|7320|129
1698774900000|2023-10-31 17:55:00|7325.5|7323.5|7325|7323|7325.7|7323.7|7324|7322|131
1698775200000|2023-10-31 18:00:00|7325.2|7323.2|7324.2|7322.2|7327|7325|7323.5|7321.5|162
1698775500000|2023-10-31 18:05:00|7324|7322|7326|7324|7327|7325|7323.7|7321.7|183
1698775800000|2023-10-31 18:10:00|7326.2|7324.2|7324.5|7322.5|7327|7325|7324.2|7322.2|84
1698776100000|2023-10-31 18:15:00|7324.7|7322.7|7319.2|7317.2|7325|7323|7319|7317|233
1698776400000|2023-10-31 18:20:00|7319.5|7317.5|7317.5|7315.5|7321.2|7319.2|7316.5|7314.5|137
1698776700000|2023-10-31 18:25:00|7317.2|7315.2|7316.5|7314.5|7318|7316|7314.5|7312.5|271
1698777000000|2023-10-31 18:30:00|7317|7315|7319.5|7317.5|7321|7319|7316.5|7314.5|136
1698777300000|2023-10-31 18:35:00|7319.7|7317.7|7317.7|7315.7|7320|7318|7317.2|7315.2|79
1698777600000|2023-10-31 18:40:00|7317.5|7315.5|7322.5|7320.5|7322.5|7320.5|7317.5|7315.5|111
1698777900000|2023-10-31 18:45:00|7322.2|7320.2|7324.2|7322.2|7325.2|7323.2|7321|7319|113
1698778200000|2023-10-31 18:50:00|7324|7322|7326.5|7324.5|7326.5|7324.5|7324|7322|115
1698778500000|2023-10-31 18:55:00|7327|7325|7329.5|7327.5|7330|7328|7326.5|7324.5|101
1698778800000|2023-10-31 19:00:00|7330|7328|7331|7329|7332.5|7330.5|7329.5|7327.5|126
1698779100000|2023-10-31 19:05:00|7330.5|7328.5|7330.2|7328.2|7330.5|7328.5|7327.5|7325.5|191
1698779400000|2023-10-31 19:10:00|7330|7328|7329|7327|7331.7|7329.7|7329|7327|151
1698779700000|2023-10-31 19:15:00|7328.7|7326.7|7331.2|7329.2|7331.7|7329.7|7328.7|7326.7|205
1698780000000|2023-10-31 19:20:00|7331.5|7329.5|7327.5|7325.5|7331.5|7329.5|7325.5|7323.5|207
1698780300000|2023-10-31 19:25:00|7327.7|7325.7|7329|7327|7329.5|7327.5|7326.5|7324.5|147
1698780600000|2023-10-31 19:30:00|7329.2|7327.2|7324.5|7322.5|7329.2|7327.2|7324.5|7322.5|101
1698780900000|2023-10-31 19:35:00|7324.2|7322.2|7322.7|7320.7|7325|7323|7322.5|7320.5|126
1698781200000|2023-10-31 19:40:00|7323|7321|7325.5|7323.5|7325.5|7323.5|7322.5|7320.5|108
1698781500000|2023-10-31 19:45:00|7325|7323|7325|7323|7325.5|7323.5|7322.7|7320.7|99
1698781800000|2023-10-31 19:50:00|7325.2|7323.2|7327.5|7325.5|7328|7326|7325|7323|286
1698782100000|2023-10-31 19:55:00|7327.2|7325.2|7328.7|7326.7|7332.7|7330.7|7326.2|7324.2|804
1698782400000|2023-10-31 20:00:00|7329|7327|7327.2|7325.2|7329.2|7327.2|7327|7325|90
1698782700000|2023-10-31 20:05:00|7327.5|7325.5|7327.7|7325.7|7328|7326|7326.7|7324.7|26
1698783000000|2023-10-31 20:10:00|7328|7326|7327.2|7325.2|7328|7326|7326.5|7324.5|33
1698783300000|2023-10-31 20:15:00|7327|7325|7326|7324|7327.5|7325.5|7326|7324|41
1698783600000|2023-10-31 20:20:00|7325.5|7323.5|7325|7323|7325.7|7323.7|7325|7323|26
1698783900000|2023-10-31 20:25:00|7324.7|7322.7|7324.7|7322.7|7325|7323|7324.7|7322.7|8
1698784200000|2023-10-31 20:30:00|7325|7323|7324.5|7322.5|7325|7323|7324|7322|41
1698784500000|2023-10-31 20:35:00|7324.7|7322.7|7324.5|7322.5|7325|7323|7324.5|7322.5|25
1698784800000|2023-10-31 20:40:00|7325|7323|7325.5|7323.5|7325.5|7323.5|7325|7323|40
1698785100000|2023-10-31 20:45:00|7326|7324|7326|7324|7327|7325|7325.7|7323.7|50
1698785400000|2023-10-31 20:50:00|7326.2|7324.2|7327.5|7325.5|7328|7326|7326.2|7324.2|61
1698785700000|2023-10-31 20:55:00|7327.2|7325.2|7328.9|7324.9|7328.9|7326.5|7327.2|7324.8|106
1698786000000|2023-10-31 21:00:00|7328.8|7324.8|7328.5|7324.5|7328.8|7324.8|7328.3|7324.3|0
1698786300000|2023-10-31 21:05:00|7328.6|7324.6|7329|7325|7329.1|7325.1|7327.7|7323.7|0
1698786600000|2023-10-31 21:10:00|7329.1|7325.1|7329.7|7325.7|7330.4|7326.4|7328.5|7324.5|0
1698786900000|2023-10-31 21:15:00|7329.6|7325.6|7330.4|7326.4|7330.9|7326.9|7329.6|7325.6|0
1698787200000|2023-10-31 21:20:00|7330.3|7326.3|7329.5|7325.5|7330.4|7326.4|7329.1|7325.1|0
1698787500000|2023-10-31 21:25:00|7329.4|7325.4|7329.6|7325.6|7330.3|7326.3|7329.4|7325.4|0
1698787800000|2023-10-31 21:30:00|7329.5|7325.5|7329.8|7325.8|7329.8|7325.8|7329.1|7325.1|0
1698788100000|2023-10-31 21:35:00|7329.6|7325.6|7329.9|7325.9|7329.9|7325.9|7329.3|7325.3|0
1698788400000|2023-10-31 21:40:00|7329.8|7325.8|7329.1|7325.1|7329.8|7325.8|7328.4|7324.4|0
1698788700000|2023-10-31 21:45:00|7329|7325|7329.8|7325.8|7330.2|7326.2|7328.8|7324.8|0
1698789000000|2023-10-31 21:50:00|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|7329.7|7325.7|0
1698789300000|2023-10-31 21:55:00|7329.8|7325.8|7330.3|7326.3|7330.8|7326.8|7329.8|7325.8|0
1698789600000|2023-10-31 22:00:00|7330.5|7326.5|7328.6|7324.6|7333.1|7329.1|7328.6|7324.6|0
1698789900000|2023-10-31 22:05:00|7328.5|7324.5|7328.1|7324.1|7328.5|7324.5|7327.1|7323.1|0
1698790200000|2023-10-31 22:10:00|7328|7324|7328.4|7324.4|7328.4|7324.4|7327.1|7323.1|0
1698790500000|2023-10-31 22:15:00|7328.5|7324.5|7328.7|7324.7|7329|7325|7327.9|7323.9|0
1698790800000|2023-10-31 22:20:00|7328.6|7324.6|7327.7|7323.7|7328.7|7324.7|7327.2|7323.2|0
1698791100000|2023-10-31 22:25:00|7327.5|7323.5|7328.4|7324.4|7328.6|7324.6|7327.1|7323.1|0
1698791400000|2023-10-31 22:30:00|7328.5|7324.5|7328|7324|7329.3|7325.3|7327.8|7323.8|0
1698791700000|2023-10-31 22:35:00|7328.1|7324.1|7328.7|7324.7|7329.1|7325.1|7328.1|7324.1|0
1698792000000|2023-10-31 22:40:00|7328.8|7324.8|7330|7326|7330.4|7326.4|7328.8|7324.8|0
1698792300000|2023-10-31 22:45:00|7330.1|7326.1|7329.7|7325.7|7330.3|7326.3|7329.4|7325.4|0
1698792600000|2023-10-31 22:50:00|7329.8|7325.8|7330.3|7326.3|7330.7|7326.7|7329.8|7325.8|0
1698792900000|2023-10-31 22:55:00|7330.4|7326.4|7330.6|7326.6|7330.9|7326.9|7330.3|7326.3|0
1698793200000|2023-10-31 23:00:00|7330.8|7326.8|7327.2|7323.2|7331.2|7327.2|7325.9|7321.9|0
1698793500000|2023-10-31 23:05:00|7327.1|7323.1|7327.2|7323.2|7327.4|7323.4|7326.2|7322.2|0
1698793800000|2023-10-31 23:10:00|7327.1|7323.1|7326.2|7322.2|7327.2|7323.2|7326.2|7322.2|0
1698794100000|2023-10-31 23:15:00|7327.8|7323.8|7329|7325|7329|7325|7327.5|7323.5|0
1698794400000|2023-10-31 23:20:00|7328.9|7324.9|7328.4|7324.4|7328.9|7324.9|7328.3|7324.3|0
1698794700000|2023-10-31 23:25:00|7328.3|7324.3|7328.4|7324.4|7328.4|7324.4|7327.8|7323.8|0
1698795000000|2023-10-31 23:30:00|7328.3|7324.3|7327.8|7323.8|7328.4|7324.4|7327.8|7323.8|0
1698795300000|2023-10-31 23:35:00|7327.9|7323.9|7327.8|7323.8|7328.2|7324.2|7326.9|7322.9|0
1698795600000|2023-10-31 23:40:00|7327.9|7323.9|7328.8|7324.8|7328.8|7324.8|7327.6|7323.6|0
1698795900000|2023-10-31 23:45:00|7328.7|7324.7|7327.7|7323.7|7328.7|7324.7|7325.6|7321.6|0
1698796200000|2023-10-31 23:50:00|7327.6|7323.6|7328.4|7324.4|7328.4|7324.4|7327.6|7323.6|0
1698796500000|2023-10-31 23:55:00|7328.5|7324.5|7328.4|7324.4|7328.8|7324.8|7328.2|7324.2|0
1698796800000|2023-11-01 00:00:00|7328.3|7324.3|7329.7|7325.7|7330.3|7326.3|7328.2|7324.2|0
1698797100000|2023-11-01 00:05:00|7329.6|7325.6|7328.4|7324.4|7330|7326|7328.2|7324.2|0
1698797400000|2023-11-01 00:10:00|7328.3|7324.3|7329.7|7325.7|7329.7|7325.7|7327.8|7323.8|0
1698797700000|2023-11-01 00:15:00|7329.8|7325.8|7328.9|7324.9|7330.3|7326.3|7327.7|7323.7|0
1698798000000|2023-11-01 00:20:00|7328.8|7324.8|7329.3|7325.3|7330.6|7326.6|7328.7|7324.7|0
1698798300000|2023-11-01 00:25:00|7329.2|7325.2|7327.1|7323.1|7329.3|7325.3|7327|7323|0
1698798600000|2023-11-01 00:30:00|7327.2|7323.2|7325.6|7321.6|7327.3|7323.3|7325.6|7321.6|0
1698798900000|2023-11-01 00:35:00|7326|7322|7325.7|7321.7|7326.5|7322.5|7324.5|7320.5|0
1698799200000|2023-11-01 00:40:00|7326.1|7322.1|7324.5|7320.5|7326.6|7322.6|7324.3|7320.3|0
1698799500000|2023-11-01 00:45:00|7325.4|7321.4|7326|7322|7327.2|7323.2|7325.4|7321.4|0
1698799800000|2023-11-01 00:50:00|7326.1|7322.1|7324.7|7320.7|7326.1|7322.1|7323.6|7319.6|0
1698800100000|2023-11-01 00:55:00|7324.8|7320.8|7326.9|7322.9|7327|7323|7323.6|7319.6|0
1698800400000|2023-11-01 01:00:00|7326.8|7322.8|7325.3|7322.3|7326.9|7322.9|7323.3|7320.3|168
1698800700000|2023-11-01 01:05:00|7325|7322|7329.3|7326.3|7329.3|7326.3|7324.8|7321.8|106
1698801000000|2023-11-01 01:10:00|7329|7326|7330.3|7327.3|7330.8|7327.8|7328.8|7325.8|88
1698801300000|2023-11-01 01:15:00|7330.5|7327.5|7329.8|7326.8|7330.8|7327.8|7327|7324|147
1698801600000|2023-11-01 01:20:00|7330.3|7327.3|7329.5|7326.5|7330.5|7327.5|7326.5|7323.5|50
1698801900000|2023-11-01 01:25:00|7329.8|7326.8|7327.5|7324.5|7330|7327|7326.8|7323.8|33
1698802200000|2023-11-01 01:30:00|7327.3|7324.3|7329.5|7326.5|7330.5|7327.5|7326|7323|78
1698802500000|2023-11-01 01:35:00|7330|7327|7332.3|7329.3|7332.3|7329.3|7329|7326|42
1698802800000|2023-11-01 01:40:00|7332|7329|7333|7330|7334|7331|7331|7328|55
1698803100000|2023-11-01 01:45:00|7331.8|7328.8|7330|7327|7332.5|7329.5|7329|7326|64
1698803400000|2023-11-01 01:50:00|7329.5|7326.5|7326|7323|7329.8|7326.8|7325.5|7322.5|22
1698803700000|2023-11-01 01:55:00|7325.8|7322.8|7326.5|7323.5|7326.8|7323.8|7323.5|7320.5|25
1698804000000|2023-11-01 02:00:00|7326.3|7323.3|7326|7323|7327|7324|7324.3|7321.3|34
1698804300000|2023-11-01 02:05:00|7325.5|7322.5|7322.8|7319.8|7325.5|7322.5|7322.5|7319.5|34
1698804600000|2023-11-01 02:10:00|7322.5|7319.5|7325|7322|7325.5|7322.5|7321.8|7318.8|43
1698804900000|2023-11-01 02:15:00|7324.8|7321.8|7326|7323|7326.8|7323.8|7324|7321|31
1698805200000|2023-11-01 02:20:00|7325.8|7322.8|7326.5|7323.5|7327.5|7324.5|7324.5|7321.5|33
1698805500000|2023-11-01 02:25:00|7327|7324|7328.5|7325.5|7328.8|7325.8|7327|7324|3
1698805800000|2023-11-01 02:30:00|7328.8|7325.8|7331.5|7328.5|7332|7329|7328.8|7325.8|73
1698806100000|2023-11-01 02:35:00|7332|7329|7332|7329|7332|7329|7331.3|7328.3|10
1698806400000|2023-11-01 02:40:00|7331.8|7328.8|7332|7329|7332|7329|7330.8|7327.8|37
1698806700000|2023-11-01 02:45:00|7331.8|7328.8|7332|7329|7333.5|7330.5|7331.8|7328.8|26
1698807000000|2023-11-01 02:50:00|7332.3|7329.3|7331.5|7328.5|7332.5|7329.5|7330.8|7327.8|9
1698807300000|2023-11-01 02:55:00|7332|7329|7334|7331|7334.3|7331.3|7332|7329|18
1698807600000|2023-11-01 03:00:00|7333.8|7330.8|7334.5|7331.5|7334.8|7331.8|7333.5|7330.5|10
1698807900000|2023-11-01 03:05:00|7334.8|7331.8|7335|7332|7335|7332|7333.8|7330.8|8
1698808200000|2023-11-01 03:10:00|7334.8|7331.8|7332.5|7329.5|7334.8|7331.8|7332.5|7329.5|19
1698808500000|2023-11-01 03:15:00|7333|7330|7335|7332|7335|7332|7332.5|7329.5|4
1698808800000|2023-11-01 03:20:00|7334.8|7331.8|7336.5|7333.5|7336.5|7333.5|7334.5|7331.5|20
1698809100000|2023-11-01 03:25:00|7336.3|7333.3|7336.3|7333.3|7336.5|7333.5|7334.8|7331.8|19
1698809400000|2023-11-01 03:30:00|7335.8|7332.8|7336|7333|7336.8|7333.8|7335.3|7332.3|22
1698809700000|2023-11-01 03:35:00|7336.3|7333.3|7335|7332|7336.5|7333.5|7334.5|7331.5|5
1698810000000|2023-11-01 03:40:00|7335.3|7332.3|7334.3|7331.3|7335.5|7332.5|7334|7331|20
1698810300000|2023-11-01 03:45:00|7334|7331|7332.5|7329.5|7334.3|7331.3|7332.5|7329.5|8
1698810600000|2023-11-01 03:50:00|7332.8|7329.8|7333.5|7330.5|7333.5|7330.5|7332.8|7329.8|0
1698810900000|2023-11-01 03:55:00|7334|7331|7332.5|7329.5|7334.5|7331.5|7332.5|7329.5|4
1698811200000|2023-11-01 04:00:00|7332|7329|7333|7330|7333.8|7330.8|7331.5|7328.5|6
1698811500000|2023-11-01 04:05:00|7333.3|7330.3|7333|7330|7333.5|7330.5|7333|7330|5
1698811800000|2023-11-01 04:10:00|7332.5|7329.5|7332|7329|7332.5|7329.5|7330|7327|31
1698812100000|2023-11-01 04:15:00|7331.8|7328.8|7331.5|7328.5|7332|7329|7331|7328|6
1698812400000|2023-11-01 04:20:00|7331.8|7328.8|7331|7328|7332|7329|7330.5|7327.5|16
1698812700000|2023-11-01 04:25:00|7331.3|7328.3|7329.5|7326.5|7331.5|7328.5|7329.5|7326.5|1
1698813000000|2023-11-01 04:30:00|7329.8|7326.8|7331|7328|7331|7328|7329|7326|17
1698813300000|2023-11-01 04:35:00|7330.8|7327.8|7333.5|7330.5|7333.5|7330.5|7330.8|7327.8|13
1698813600000|2023-11-01 04:40:00|7333.3|7330.3|7333|7330|7333.5|7330.5|7332.8|7329.8|5
1698813900000|2023-11-01 04:45:00|7333.3|7330.3|7334|7331|7334|7331|7333.3|7330.3|10
1698814200000|2023-11-01 04:50:00|7333.8|7330.8|7334|7331|7334|7331|7332|7329|4
1698814500000|2023-11-01 04:55:00|7334.5|7331.5|7334|7331|7335.5|7332.5|7334|7331|25
1698814800000|2023-11-01 05:00:00|7333.8|7330.8|7334|7331|7334.5|7331.5|7332|7329|35
1698815100000|2023-11-01 05:05:00|7333.8|7330.8|7335.3|7332.3|7335.5|7332.5|7332.5|7329.5|45
1698815400000|2023-11-01 05:10:00|7335.5|7332.5|7334.5|7331.5|7335.5|7332.5|7334|7331|16
1698815700000|2023-11-01 05:15:00|7334|7331|7334.5|7331.5|7334.8|7331.8|7333.5|7330.5|3
1698816000000|2023-11-01 05:20:00|7334.8|7331.8|7336.5|7333.5|7338|7335|7334.8|7331.8|28
1698816300000|2023-11-01 05:25:00|7336.3|7333.3|7335.8|7332.8|7336.5|7333.5|7335.5|7332.5|6
1698816600000|2023-11-01 05:30:00|7335.5|7332.5|7333|7330|7335.5|7332.5|7332.5|7329.5|46
1698816900000|2023-11-01 05:35:00|7332.8|7329.8|7332|7329|7334|7331|7332|7329|17
1698817200000|2023-11-01 05:40:00|7331.5|7328.5|7332|7329|7333|7330|7330|7327|19
1698817500000|2023-11-01 05:45:00|7331.8|7328.8|7330|7327|7331.8|7328.8|7329.5|7326.5|87
1698817800000|2023-11-01 05:50:00|7329.5|7326.5|7331|7328|7331.5|7328.5|7329.5|7326.5|16
1698818100000|2023-11-01 05:55:00|7330.8|7327.8|7330.5|7327.5|7331.5|7328.5|7330.3|7327.3|13
1698818400000|2023-11-01 06:00:00|7330.3|7327.3|7333|7330|7333.5|7330.5|7329|7326|84
1698818700000|2023-11-01 06:05:00|7332.8|7329.8|7337|7334|7337.3|7334.3|7332.8|7329.8|110
1698819000000|2023-11-01 06:10:00|7337.3|7334.3|7344|7341|7344|7341|7337.3|7334.3|163
1698819300000|2023-11-01 06:15:00|7343.5|7340.5|7345|7342|7345.8|7342.8|7342|7339|76
1698819600000|2023-11-01 06:20:00|7345.3|7342.3|7343.5|7340.5|7345.3|7342.3|7342.5|7339.5|27
1698819900000|2023-11-01 06:25:00|7343.3|7340.3|7343|7340|7344.3|7341.3|7342.3|7339.3|34
1698820200000|2023-11-01 06:30:00|7342.5|7339.5|7339.5|7336.5|7342.5|7339.5|7339.5|7336.5|53
1698820500000|2023-11-01 06:35:00|7339.8|7336.8|7341|7338|7341.5|7338.5|7338.8|7335.8|66
1698820800000|2023-11-01 06:40:00|7340.5|7337.5|7341.5|7338.5|7342|7339|7340|7337|38
1698821100000|2023-11-01 06:45:00|7341.8|7338.8|7344.8|7341.8|7344.8|7341.8|7341|7338|145
1698821400000|2023-11-01 06:50:00|7344.5|7341.5|7348|7345|7348.5|7345.5|7344.5|7341.5|92
1698821700000|2023-11-01 06:55:00|7348.3|7345.3|7349.5|7346.5|7349.8|7346.8|7348|7345|81
1698822000000|2023-11-01 07:00:00|7349|7346|7351.5|7349.5|7352.3|7350.3|7348|7346|675
1698822300000|2023-11-01 07:05:00|7351.3|7349.3|7353.5|7351.5|7353.8|7351.8|7350.3|7348.3|231
1698822600000|2023-11-01 07:10:00|7353.8|7351.8|7354|7352|7355.3|7353.3|7350.5|7348.5|188
1698822900000|2023-11-01 07:15:00|7353.8|7351.8|7359.5|7357.5|7360|7358|7353.8|7351.8|225
1698823200000|2023-11-01 07:20:00|7359|7357|7356.5|7354.5|7360.3|7358.3|7355.3|7353.3|210
1698823500000|2023-11-01 07:25:00|7356|7354|7353.5|7351.5|7356.8|7354.8|7352.5|7350.5|149
1698823800000|2023-11-01 07:30:00|7353.3|7351.3|7354.8|7352.8|7354.8|7352.8|7350|7348|113
1698824100000|2023-11-01 07:35:00|7354.5|7352.5|7352.5|7350.5|7354.8|7352.8|7352.3|7350.3|73
1698824400000|2023-11-01 07:40:00|7352|7350|7346|7344|7352.5|7350.5|7346|7344|45
1698824700000|2023-11-01 07:45:00|7346.3|7344.3|7344.8|7342.8|7347.5|7345.5|7343.8|7341.8|98
1698825000000|2023-11-01 07:50:00|7344.5|7342.5|7344.5|7342.5|7348.3|7346.3|7343.8|7341.8|77
1698825300000|2023-11-01 07:55:00|7344.3|7342.3|7342.3|7340.3|7347|7345|7341.5|7339.5|290
1698825600000|2023-11-01 08:00:00|7341.8|7340.8|7342.5|7341.5|7352.3|7351.3|7340.5|7339.5|3294
1698825900000|2023-11-01 08:05:00|7342.8|7341.8|7338.8|7337.8|7343.3|7342.3|7334|7333|1880
1698826200000|2023-11-01 08:10:00|7338.3|7337.3|7351.8|7350.8|7351.8|7350.8|7336.5|7335.5|1032
1698826500000|2023-11-01 08:15:00|7352.3|7351.3|7332.3|7331.3|7352.3|7351.3|7331.8|7330.8|1364
1698826800000|2023-11-01 08:20:00|7333|7332|7330.8|7329.8|7336.8|7335.8|7329.8|7328.8|830
1698827100000|2023-11-01 08:25:00|7330.5|7329.5|7321|7320|7333.3|7332.3|7321|7320|722
1698827400000|2023-11-01 08:30:00|7321.5|7320.5|7329|7328|7331.3|7330.3|7320.3|7319.3|1147
1698827700000|2023-11-01 08:35:00|7328.8|7327.8|7337.3|7336.3|7340.5|7339.5|7328.5|7327.5|675
1698828000000|2023-11-01 08:40:00|7337.8|7336.8|7330.8|7329.8|7339.8|7338.8|7329.8|7328.8|567
1698828300000|2023-11-01 08:45:00|7331.1|7330.1|7327.3|7326.3|7331.6|7330.6|7320.6|7319.6|644
1698828600000|2023-11-01 08:50:00|7327.6|7326.6|7326.6|7325.6|7329.8|7328.8|7324.1|7323.1|679
1698828900000|2023-11-01 08:55:00|7326.8|7325.8|7325.3|7324.3|7327.1|7326.1|7322.6|7321.6|345
1698829200000|2023-11-01 09:00:00|7325.8|7324.8|7328.8|7327.8|7328.8|7327.8|7321.3|7320.3|491
1698829500000|2023-11-01 09:05:00|7329.3|7328.3|7334.3|7333.3|7338.3|7337.3|7329.1|7328.1|284
1698829800000|2023-11-01 09:10:00|7334.1|7333.1|7335.6|7334.6|7335.6|7334.6|7331.8|7330.8|256
1698830100000|2023-11-01 09:15:00|7334.8|7333.8|7330.8|7329.8|7335.3|7334.3|7328.6|7327.6|293
1698830400000|2023-11-01 09:20:00|7330.6|7329.6|7326.1|7325.1|7331.1|7330.1|7324.6|7323.6|510
1698830700000|2023-11-01 09:25:00|7325.8|7324.8|7331.8|7330.8|7331.8|7330.8|7324.8|7323.8|467
1698831000000|2023-11-01 09:30:00|7331.6|7330.6|7331.8|7330.8|7340.1|7339.1|7330.8|7329.8|589
1698831300000|2023-11-01 09:35:00|7331.6|7330.6|7334.8|7333.8|7337.1|7336.1|7331.3|7330.3|309
1698831600000|2023-11-01 09:40:00|7334.6|7333.6|7332.1|7331.1|7336.6|7335.6|7331.1|7330.1|304
1698831900000|2023-11-01 09:45:00|7331.8|7330.8|7327.1|7326.1|7332.8|7331.8|7326.8|7325.8|276
1698832200000|2023-11-01 09:50:00|7326.6|7325.6|7323.1|7322.1|7326.8|7325.8|7320.3|7319.3|362
1698832500000|2023-11-01 09:55:00|7323.3|7322.3|7322.3|7321.3|7324.6|7323.6|7320.8|7319.8|285
1698832800000|2023-11-01 10:00:00|7322.6|7321.6|7321.6|7320.6|7326.3|7325.3|7320.6|7319.6|534
1698833100000|2023-11-01 10:05:00|7321.8|7320.8|7316.3|7315.3|7323.1|7322.1|7316.1|7315.1|380
1698833400000|2023-11-01 10:10:00|7316.6|7315.6|7314.6|7313.6|7317.3|7316.3|7312.3|7311.3|474
1698833700000|2023-11-01 10:15:00|7314.3|7313.3|7314.1|7313.1|7316.3|7315.3|7312.3|7311.3|281
1698834000000|2023-11-01 10:20:00|7313.8|7312.8|7307.6|7306.6|7314.1|7313.1|7307.3|7306.3|263
1698834300000|2023-11-01 10:25:00|7307.3|7306.3|7310.3|7309.3|7310.8|7309.8|7306.6|7305.6|457
1698834600000|2023-11-01 10:30:00|7310.1|7309.1|7314.1|7313.1|7314.3|7313.3|7306.6|7305.6|664
1698834900000|2023-11-01 10:35:00|7314.6|7313.6|7313.1|7312.1|7315.3|7314.3|7311.1|7310.1|211
1698835200000|2023-11-01 10:40:00|7312.8|7311.8|7315.1|7314.1|7316.6|7315.6|7312.3|7311.3|302
1698835500000|2023-11-01 10:45:00|7314.8|7313.8|7311.6|7310.6|7316.6|7315.6|7311.1|7310.1|237
1698835800000|2023-11-01 10:50:00|7311.3|7310.3|7314.3|7313.3|7315.6|7314.6|7311.1|7310.1|285
1698836100000|2023-11-01 10:55:00|7314.1|7313.1|7315.8|7314.8|7318.1|7317.1|7314.1|7313.1|363
1698836400000|2023-11-01 11:00:00|7316.1|7315.1|7319.3|7318.3|7321.8|7320.8|7316.1|7315.1|318
1698836700000|2023-11-01 11:05:00|7319.1|7318.1|7311.3|7310.3|7320.1|7319.1|7311.1|7310.1|274
1698837000000|2023-11-01 11:10:00|7311.6|7310.6|7316.8|7315.8|7317.1|7316.1|7310.6|7309.6|184
1698837300000|2023-11-01 11:15:00|7316.6|7315.6|7319.6|7318.6|7319.8|7318.8|7316.3|7315.3|192
1698837600000|2023-11-01 11:20:00|7319.3|7318.3|7314.3|7313.3|7319.3|7318.3|7313.6|7312.6|163
1698837900000|2023-11-01 11:25:00|7314.1|7313.1|7310.1|7309.1|7314.8|7313.8|7310.1|7309.1|230
1698838200000|2023-11-01 11:30:00|7309.8|7308.8|7315.1|7314.1|7315.1|7314.1|7309.3|7308.3|469
1698838500000|2023-11-01 11:35:00|7315.6|7314.6|7314.8|7313.8|7316.6|7315.6|7314.1|7313.1|341
1698838800000|2023-11-01 11:40:00|7314.6|7313.6|7308.6|7307.6|7314.6|7313.6|7307.6|7306.6|355
1698839100000|2023-11-01 11:45:00|7308.1|7307.1|7306.6|7305.6|7309.3|7308.3|7306.6|7305.6|276
1698839400000|2023-11-01 11:50:00|7306.1|7305.1|7311.1|7310.1|7311.6|7310.6|7306.1|7305.1|396
1698839700000|2023-11-01 11:55:00|7311.6|7310.6|7314.8|7313.8|7316.1|7315.1|7310.1|7309.1|483
1698840000000|2023-11-01 12:00:00|7315.1|7314.1|7323.1|7322.1|7323.1|7322.1|7314.1|7313.1|751
1698840300000|2023-11-01 12:05:00|7322.8|7321.8|7325.1|7324.1|7325.1|7324.1|7319.1|7318.1|468
1698840600000|2023-11-01 12:10:00|7324.8|7323.8|7327.3|7326.3|7332.6|7331.6|7324.6|7323.6|592
1698840900000|2023-11-01 12:15:00|7327.1|7326.1|7330.6|7329.6|7333.6|7332.6|7325.1|7324.1|710
1698841200000|2023-11-01 12:20:00|7330.1|7329.1|7328.6|7327.6|7330.3|7329.3|7325.1|7324.1|308
1698841500000|2023-11-01 12:25:00|7329.1|7328.1|7331.3|7330.3|7334.6|7333.6|7327.8|7326.8|300
1698841800000|2023-11-01 12:30:00|7333.8|7332.8|7343.8|7342.8|7344.1|7343.1|7333.6|7332.6|889
1698842100000|2023-11-01 12:35:00|7343.6|7342.6|7345.1|7344.1|7346.3|7345.3|7341.1|7340.1|809
1698842400000|2023-11-01 12:40:00|7345.3|7344.3|7345.8|7344.8|7346.1|7345.1|7339.8|7338.8|875
1698842700000|2023-11-01 12:45:00|7345.6|7344.6|7346.9|7345.9|7348.1|7347.1|7342.9|7341.9|413
1698843000000|2023-11-01 12:50:00|7346.6|7345.6|7347.4|7346.4|7351.4|7350.4|7344.4|7343.4|535
1698843300000|2023-11-01 12:55:00|7347.6|7346.6|7348.4|7347.4|7348.9|7347.9|7344.1|7343.1|557
1698843600000|2023-11-01 13:00:00|7348.1|7347.1|7348.4|7347.4|7349.4|7348.4|7342.9|7341.9|486
1698843900000|2023-11-01 13:05:00|7348.1|7347.1|7358.6|7357.6|7359.1|7358.1|7347.9|7346.9|460
1698844200000|2023-11-01 13:10:00|7358.9|7357.9|7361.4|7360.4|7363.1|7362.1|7356.9|7355.9|654
1698844500000|2023-11-01 13:15:00|7360.9|7359.9|7368.9|7367.9|7369.4|7368.4|7359.9|7358.9|569
1698844800000|2023-11-01 13:20:00|7369.4|7368.4|7371.6|7370.6|7371.9|7370.9|7365.4|7364.4|872
1698845100000|2023-11-01 13:25:00|7371.4|7370.4|7373.9|7372.9|7374.1|7373.1|7369.6|7368.6|783
1698845400000|2023-11-01 13:30:00|7373.4|7372.4|7370.9|7369.9|7378.9|7377.9|7367.6|7366.6|1812
1698845700000|2023-11-01 13:35:00|7371.1|7370.1|7375.9|7374.9|7379.9|7378.9|7370.4|7369.4|1093
1698846000000|2023-11-01 13:40:00|7376.4|7375.4|7374.1|7373.1|7377.4|7376.4|7372.9|7371.9|938
1698846300000|2023-11-01 13:45:00|7373.9|7372.9|7384.6|7383.6|7385.4|7384.4|7373.4|7372.4|1568
1698846600000|2023-11-01 13:50:00|7384.9|7383.9|7375.6|7374.6|7386.1|7385.1|7371.4|7370.4|651
1698846900000|2023-11-01 13:55:00|7375.9|7374.9|7373.4|7372.4|7379.4|7378.4|7372.4|7371.4|576
1698847200000|2023-11-01 14:00:00|7374.4|7373.4|7369.4|7368.4|7381.1|7380.1|7368.9|7367.9|1446
1698847500000|2023-11-01 14:05:00|7369.6|7368.6|7367.4|7366.4|7370.9|7369.9|7361.6|7360.6|976
1698847800000|2023-11-01 14:10:00|7367.6|7366.6|7370.9|7369.9|7372.9|7371.9|7363.9|7362.9|800
1698848100000|2023-11-01 14:15:00|7371.1|7370.1|7370.4|7369.4|7372.6|7371.6|7367.4|7366.4|692
1698848400000|2023-11-01 14:20:00|7370.9|7369.9|7374.4|7373.4|7375.4|7374.4|7368.6|7367.6|948
1698848700000|2023-11-01 14:25:00|7374.6|7373.6|7366.6|7365.6|7374.6|7373.6|7365.9|7364.9|899
1698849000000|2023-11-01 14:30:00|7366.9|7365.9|7367.9|7366.9|7372.4|7371.4|7364.6|7363.6|635
1698849300000|2023-11-01 14:35:00|7368.1|7367.1|7367.6|7366.6|7372.4|7371.4|7365.9|7364.9|423
1698849600000|2023-11-01 14:40:00|7367.9|7366.9|7372.4|7371.4|7375.4|7374.4|7367.6|7366.6|516
1698849900000|2023-11-01 14:45:00|7372.9|7371.9|7364.9|7363.9|7375.1|7374.1|7363.9|7362.9|573
1698850200000|2023-11-01 14:50:00|7365.4|7364.4|7368.4|7367.4|7370.4|7369.4|7363.9|7362.9|592
1698850500000|2023-11-01 14:55:00|7368.6|7367.6|7363.4|7362.4|7369.4|7368.4|7362.4|7361.4|565
1698850800000|2023-11-01 15:00:00|7363.9|7362.9|7358.9|7357.9|7364.4|7363.4|7358.9|7357.9|643
1698851100000|2023-11-01 15:05:00|7358.4|7357.4|7354.6|7353.6|7360.9|7359.9|7354.4|7353.4|869
1698851400000|2023-11-01 15:10:00|7355.2|7354.2|7345|7344|7355.2|7354.2|7341.2|7340.2|786
1698851700000|2023-11-01 15:15:00|7344.5|7343.5|7342|7341|7344.7|7343.7|7338.5|7337.5|758
1698852000000|2023-11-01 15:20:00|7342.5|7341.5|7341.5|7340.5|7342.5|7341.5|7338.2|7337.2|566
1698852300000|2023-11-01 15:25:00|7341.7|7340.7|7340|7339|7346|7345|7339.5|7338.5|982
1698852600000|2023-11-01 15:30:00|7339.7|7338.7|7347.7|7346.7|7348.5|7347.5|7336.7|7335.7|1010
1698852900000|2023-11-01 15:35:00|7348|7347|7346.5|7345.5|7351|7350|7344.5|7343.5|903
1698853200000|2023-11-01 15:40:00|7346.2|7345.2|7353.5|7352.5|7353.5|7352.5|7345|7344|634
1698853500000|2023-11-01 15:45:00|7353|7352|7358.7|7357.7|7359.5|7358.5|7352|7351|1016
1698853800000|2023-11-01 15:50:00|7358.5|7357.5|7361|7360|7362.7|7361.7|7357.5|7356.5|566
1698854100000|2023-11-01 15:55:00|7361.2|7360.2|7363.7|7362.7|7365.7|7364.7|7358.7|7357.7|527
1698854400000|2023-11-01 16:00:00|7364|7363|7358.5|7357.5|7364|7363|7357|7356|668
1698854700000|2023-11-01 16:05:00|7358|7357|7353.5|7352.5|7359.5|7358.5|7351.7|7350.7|545
1698855000000|2023-11-01 16:10:00|7354|7353|7349|7348|7354.2|7353.2|7349|7348|360
1698855300000|2023-11-01 16:15:00|7349.5|7348.5|7347.7|7346.7|7350|7349|7343|7342|722
1698855600000|2023-11-01 16:20:00|7347.5|7346.5|7348|7347|7348.5|7347.5|7344.5|7343.5|840
1698855900000|2023-11-01 16:25:00|7348.5|7347.5|7343.5|7341.5|7349.5|7348.5|7341|7340|3524
1698856200000|2023-11-01 16:30:00|7343.3|7341.3|7344.5|7342.5|7346|7344|7341.8|7339.8|3990
1698856500000|2023-11-01 16:35:00|7343.8|7341.8|7332.3|7330.3|7343.8|7341.8|7331.3|7329.3|1555
1698856800000|2023-11-01 16:40:00|7332|7330|7333.3|7331.3|7333.3|7331.3|7328.8|7326.8|802
1698857100000|2023-11-01 16:45:00|7333.5|7331.5|7339.8|7337.8|7341.3|7339.3|7333.3|7331.3|767
1698857400000|2023-11-01 16:50:00|7339.3|7337.3|7342.3|7340.3|7342.8|7340.8|7338.3|7336.3|351
1698857700000|2023-11-01 16:55:00|7342|7340|7343.3|7341.3|7344.8|7342.8|7341.8|7339.8|266
1698858000000|2023-11-01 17:00:00|7343.5|7341.5|7343.8|7341.8|7344.8|7342.8|7342.3|7340.3|161
1698858300000|2023-11-01 17:05:00|7344.3|7342.3|7349.8|7347.8|7350.5|7348.5|7344.3|7342.3|318
1698858600000|2023-11-01 17:10:00|7349.5|7347.5|7351|7349|7351.8|7349.8|7348.8|7346.8|320
1698858900000|2023-11-01 17:15:00|7350.8|7348.8|7351.3|7349.3|7351.3|7349.3|7348|7346|244
1698859200000|2023-11-01 17:20:00|7351.5|7349.5|7343.8|7341.8|7351.8|7349.8|7343.3|7341.3|198
1698859500000|2023-11-01 17:25:00|7344.3|7342.3|7346.8|7344.8|7346.8|7344.8|7341.5|7339.5|167
1698859800000|2023-11-01 17:30:00|7346.5|7344.5|7343.8|7341.8|7347|7345|7343.5|7341.5|141
1698860100000|2023-11-01 17:35:00|7344|7342|7346.3|7344.3|7346.8|7344.8|7343.8|7341.8|90
1698860400000|2023-11-01 17:40:00|7346|7344|7347.3|7345.3|7349.3|7347.3|7345.5|7343.5|91
1698860700000|2023-11-01 17:45:00|7346.8|7344.8|7343.3|7341.3|7346.8|7344.8|7341|7339|170
1698861000000|2023-11-01 17:50:00|7343|7341|7344.8|7342.8|7347.8|7345.8|7343|7341|177
1698861300000|2023-11-01 17:55:00|7344.5|7342.5|7341.8|7339.8|7348.5|7346.5|7341.3|7339.3|455
1698861600000|2023-11-01 18:00:00|7342|7340|7346|7344|7352.5|7350.5|7341.3|7339.3|310
1698861900000|2023-11-01 18:05:00|7345|7343|7342|7340|7347.5|7345.5|7341.5|7339.5|231
1698862200000|2023-11-01 18:10:00|7342.3|7340.3|7341.5|7339.5|7345|7343|7338.5|7336.5|122
1698862500000|2023-11-01 18:15:00|7341.8|7339.8|7343.5|7341.5|7344|7342|7339|7337|183
1698862800000|2023-11-01 18:20:00|7344|7342|7348|7346|7348.8|7346.8|7343.3|7341.3|78
1698863100000|2023-11-01 18:25:00|7347.8|7345.8|7347.3|7345.3|7350.3|7348.3|7344.5|7342.5|148
1698863400000|2023-11-01 18:30:00|7347|7345|7351.3|7349.3|7353.5|7351.5|7347|7345|208
1698863700000|2023-11-01 18:35:00|7351|7349|7344|7342|7354.3|7352.3|7342.3|7340.3|481
1698864000000|2023-11-01 18:40:00|7343.8|7341.8|7345|7343|7346.8|7344.8|7338.3|7336.3|612
1698864300000|2023-11-01 18:45:00|7344.8|7342.8|7345.5|7343.5|7351.3|7349.3|7340.8|7338.8|506
1698864600000|2023-11-01 18:50:00|7345.3|7343.3|7348.5|7346.5|7352.8|7350.8|7345|7343|245
1698864900000|2023-11-01 18:55:00|7349|7347|7355.8|7353.8|7359.3|7357.3|7348.5|7346.5|226
1698865200000|2023-11-01 19:00:00|7355.3|7353.3|7362.5|7360.5|7365|7363|7355.3|7353.3|236
1698865500000|2023-11-01 19:05:00|7362.8|7360.8|7364.3|7362.3|7364.5|7362.5|7360.3|7358.3|170
1698865800000|2023-11-01 19:10:00|7364|7362|7360.8|7358.8|7366.5|7364.5|7360.3|7358.3|217
1698866100000|2023-11-01 19:15:00|7361.3|7359.3|7362|7360|7364.8|7362.8|7360|7358|189
1698866400000|2023-11-01 19:20:00|7362.3|7360.3|7366.3|7364.3|7366.8|7364.8|7361.5|7359.5|172
1698866700000|2023-11-01 19:25:00|7366.5|7364.5|7364.3|7362.3|7367.3|7365.3|7361.5|7359.5|289
1698867000000|2023-11-01 19:30:00|7363.8|7361.8|7366.5|7364.5|7367.8|7365.8|7362.3|7360.3|312
1698867300000|2023-11-01 19:35:00|7366.3|7364.3|7367|7365|7368.3|7366.3|7365.8|7363.8|209
1698867600000|2023-11-01 19:40:00|7366.8|7364.8|7368|7366|7369.3|7367.3|7365.3|7363.3|459
1698867900000|2023-11-01 19:45:00|7367.8|7365.8|7369.8|7367.8|7369.8|7367.8|7366.8|7364.8|144
1698868200000|2023-11-01 19:50:00|7369.3|7367.3|7367.8|7365.8|7369.3|7367.3|7364.8|7362.8|655
1698868500000|2023-11-01 19:55:00|7368|7366|7366.3|7364.3|7368.3|7366.3|7365.8|7363.8|817
1698868800000|2023-11-01 20:00:00|7365.8|7363.8|7368.3|7366.3|7368.8|7366.8|7365.3|7363.3|134
1698869100000|2023-11-01 20:05:00|7368.5|7366.5|7363.3|7361.3|7368.5|7366.5|7363.3|7361.3|108
1698869400000|2023-11-01 20:10:00|7363.5|7361.5|7363.8|7361.8|7364.5|7362.5|7363.3|7361.3|99
1698869700000|2023-11-01 20:15:00|7364.3|7362.3|7363|7361|7364.8|7362.8|7362.8|7360.8|110
1698870000000|2023-11-01 20:20:00|7363.3|7361.3|7363.8|7361.8|7364.3|7362.3|7363.3|7361.3|42
1698870300000|2023-11-01 20:25:00|7363.5|7361.5|7364|7362|7364|7362|7362.8|7360.8|117
1698870600000|2023-11-01 20:30:00|7364.3|7362.3|7365.8|7363.8|7366|7364|7364.3|7362.3|17
1698870900000|2023-11-01 20:35:00|7366|7364|7366.3|7364.3|7366.3|7364.3|7365.8|7363.8|5
1698871200000|2023-11-01 20:40:00|7366.5|7364.5|7366.3|7364.3|7366.5|7364.5|7366.3|7364.3|5
1698871500000|2023-11-01 20:45:00|7366.5|7364.5|7367.3|7365.3|7367.3|7365.3|7366.3|7364.3|15
1698871800000|2023-11-01 20:50:00|7367.5|7365.5|7366|7364|7367.5|7365.5|7366|7364|17
1698872100000|2023-11-01 20:55:00|7365.8|7363.8|7366.6|7362.6|7367.5|7365.5|7365.5|7362.6|62
1698872400000|2023-11-01 21:00:00|7366.5|7362.5|7366.8|7362.8|7367.4|7363.4|7366|7362|0
1698872700000|2023-11-01 21:05:00|7367|7363|7367.1|7363.1|7367.1|7363.1|7366.8|7362.8|0
1698873000000|2023-11-01 21:10:00|7367|7363|7367.5|7363.5|7367.6|7363.6|7366.8|7362.8|0
1698873300000|2023-11-01 21:15:00|7367.4|7363.4|7367.7|7363.7|7367.8|7363.8|7367.4|7363.4|0
1698873600000|2023-11-01 21:20:00|7367.8|7363.8|7367.9|7363.9|7368.2|7364.2|7367.8|7363.8|0
1698873900000|2023-11-01 21:25:00|7368|7364|7367.9|7363.9|7368.3|7364.3|7367.9|7363.9|0
1698874200000|2023-11-01 21:30:00|7368.1|7364.1|7368.8|7364.8|7368.8|7364.8|7368.1|7364.1|0
1698874500000|2023-11-01 21:35:00|7368.7|7364.7|7368.5|7364.5|7368.8|7364.8|7368.1|7364.1|0
1698874800000|2023-11-01 21:40:00|7368.6|7364.6|7368.4|7364.4|7368.8|7364.8|7368|7364|0
1698875100000|2023-11-01 21:45:00|7368.5|7364.5|7368.3|7364.3|7368.5|7364.5|7367.9|7363.9|0
1698875400000|2023-11-01 21:50:00|7368.2|7364.2|7368.2|7364.2|7368.2|7364.2|7368.2|7364.2|0
1698875700000|2023-11-01 21:55:00|7368.1|7364.1|7368|7364|7368.4|7364.4|7368|7364|0
1698876000000|2023-11-01 22:00:00|7367.7|7363.7|7367.1|7363.1|7367.7|7363.7|7366.3|7362.3|0
1698876300000|2023-11-01 22:05:00|7367.2|7363.2|7370.7|7366.7|7370.7|7366.7|7367.2|7363.2|0
1698876600000|2023-11-01 22:10:00|7370.6|7366.6|7370.2|7366.2|7371.4|7367.4|7370.1|7366.1|0
1698876900000|2023-11-01 22:15:00|7370.3|7366.3|7370.4|7366.4|7371.5|7367.5|7370.3|7366.3|0
1698877200000|2023-11-01 22:20:00|7370.3|7366.3|7368.7|7364.7|7370.3|7366.3|7368.7|7364.7|0
1698877500000|2023-11-01 22:25:00|7368.8|7364.8|7367.5|7363.5|7369.1|7365.1|7367.2|7363.2|0
1698877800000|2023-11-01 22:30:00|7367.8|7363.8|7368.4|7364.4|7368.4|7364.4|7367.4|7363.4|0
1698878100000|2023-11-01 22:35:00|7368.3|7364.3|7368.9|7364.9|7369.4|7365.4|7367.9|7363.9|0
1698878400000|2023-11-01 22:40:00|7368.8|7364.8|7368.3|7364.3|7368.8|7364.8|7367.9|7363.9|0
1698878700000|2023-11-01 22:45:00|7368.1|7364.1|7368.8|7364.8|7368.8|7364.8|7368.1|7364.1|0
1698879000000|2023-11-01 22:50:00|7368.9|7364.9|7370.3|7366.3|7370.6|7366.6|7368.8|7364.8|0
1698879300000|2023-11-01 22:55:00|7370.4|7366.4|7369.8|7365.8|7370.6|7366.6|7369.4|7365.4|0
1698879600000|2023-11-01 23:00:00|7369.7|7365.7|7372.1|7368.1|7373|7369|7369.4|7365.4|0
1698879900000|2023-11-01 23:05:00|7372|7368|7372.5|7368.5|7373.6|7369.6|7371.9|7367.9|0
1698880200000|2023-11-01 23:10:00|7372.6|7368.6|7374.2|7370.2|7374.2|7370.2|7371.8|7367.8|0
1698880500000|2023-11-01 23:15:00|7374.3|7370.3|7375.9|7371.9|7378.2|7374.2|7373.9|7369.9|0
1698880800000|2023-11-01 23:20:00|7376|7372|7375|7371|7376.6|7372.6|7374.3|7370.3|0
1698881100000|2023-11-01 23:25:00|7374.9|7370.9|7375|7371|7376.7|7372.7|7374.7|7370.7|0
1698881400000|2023-11-01 23:30:00|7375.1|7371.1|7374.5|7370.5|7375.6|7371.6|7373.3|7369.3|0
1698881700000|2023-11-01 23:35:00|7374.6|7370.6|7374.8|7370.8|7374.8|7370.8|7374.5|7370.5|0
1698882000000|2023-11-01 23:40:00|7374.9|7370.9|7375.2|7371.2|7375.9|7371.9|7374.8|7370.8|0
1698882300000|2023-11-01 23:45:00|7375.1|7371.1|7375.5|7371.5|7375.5|7371.5|7374|7370|0
1698882600000|2023-11-01 23:50:00|7375.4|7371.4|7374.7|7370.7|7375.6|7371.6|7374.4|7370.4|0
1698882900000|2023-11-01 23:55:00|7374.9|7370.9|7376.8|7372.8|7377.1|7373.1|7374.9|7370.9|0
1698883200000|2023-11-02 00:00:00|7376.7|7372.7|7375.5|7371.5|7377.4|7373.4|7374.9|7370.9|0
1698883500000|2023-11-02 00:05:00|7375.4|7371.4|7374.9|7370.9|7375.4|7371.4|7374.4|7370.4|0
1698883800000|2023-11-02 00:10:00|7375|7371|7374.3|7370.3|7375.4|7371.4|7373.9|7369.9|0
1698884100000|2023-11-02 00:15:00|7374.4|7370.4|7378.7|7374.7|7379.1|7375.1|7374.4|7370.4|0
1698884400000|2023-11-02 00:20:00|7378.8|7374.8|7376.7|7372.7|7378.8|7374.8|7376.6|7372.6|0
1698884700000|2023-11-02 00:25:00|7376.6|7372.6|7375.7|7371.7|7376.6|7372.6|7375.5|7371.5|0
1698885000000|2023-11-02 00:30:00|7375.6|7371.6|7376.2|7372.2|7377.1|7373.1|7375.6|7371.6|0
1698885300000|2023-11-02 00:35:00|7376.3|7372.3|7377|7373|7377.3|7373.3|7376|7372|0
1698885600000|2023-11-02 00:40:00|7377.1|7373.1|7378.9|7374.9|7379.9|7375.9|7376.9|7372.9|0
1698885900000|2023-11-02 00:45:00|7379|7375|7379.2|7375.2|7381.7|7377.7|7377.2|7373.2|0
1698886200000|2023-11-02 00:50:00|7379.1|7375.1|7379.5|7375.5|7379.6|7375.6|7377.1|7373.1|0
1698886500000|2023-11-02 00:55:00|7379.6|7375.6|7378.6|7374.6|7380.2|7376.2|7377.3|7373.3|0
1698886800000|2023-11-02 01:00:00|7378.5|7374.5|7376.3|7373.3|7383.1|7380.1|7376.3|7373.3|258
1698887100000|2023-11-02 01:05:00|7375.8|7372.8|7376.3|7373.3|7379.3|7376.3|7375.8|7372.8|112
1698887400000|2023-11-02 01:10:00|7376.6|7373.6|7379.8|7376.8|7379.8|7376.8|7376.3|7373.3|39
1698887700000|2023-11-02 01:15:00|7380.1|7377.1|7383.1|7380.1|7384.6|7381.6|7379.3|7376.3|73
1698888000000|2023-11-02 01:20:00|7382.3|7379.3|7385.3|7382.3|7385.8|7382.8|7382.1|7379.1|178
1698888300000|2023-11-02 01:25:00|7384.8|7381.8|7383.3|7380.3|7384.8|7381.8|7382.8|7379.8|41
1698888600000|2023-11-02 01:30:00|7383.6|7380.6|7383.6|7380.6|7384.8|7381.8|7381.8|7378.8|37
1698888900000|2023-11-02 01:35:00|7384.3|7381.3|7387.3|7384.3|7387.3|7384.3|7383.8|7380.8|36
1698889200000|2023-11-02 01:40:00|7387.8|7384.8|7388.3|7385.3|7388.8|7385.8|7387.3|7384.3|44
1698889500000|2023-11-02 01:45:00|7388.6|7385.6|7389.3|7386.3|7389.8|7386.8|7387.8|7384.8|54
1698889800000|2023-11-02 01:50:00|7388.8|7385.8|7387.1|7384.1|7388.8|7385.8|7386.6|7383.6|57
1698890100000|2023-11-02 01:55:00|7387.3|7384.3|7386.6|7383.6|7387.8|7384.8|7386.6|7383.6|18
1698890400000|2023-11-02 02:00:00|7386.8|7383.8|7384.6|7381.6|7387.8|7384.8|7384.3|7381.3|49
1698890700000|2023-11-02 02:05:00|7384.8|7381.8|7381.8|7378.8|7385.1|7382.1|7381.6|7378.6|32
1698891000000|2023-11-02 02:10:00|7382.1|7379.1|7382.8|7379.8|7382.8|7379.8|7381.8|7378.8|21
1698891300000|2023-11-02 02:15:00|7383.3|7380.3|7384.3|7381.3|7385.3|7382.3|7382.8|7379.8|22
1698891600000|2023-11-02 02:20:00|7384.6|7381.6|7381.6|7378.6|7384.6|7381.6|7381.6|7378.6|24
1698891900000|2023-11-02 02:25:00|7381.8|7378.8|7379.3|7376.3|7381.8|7378.8|7379.1|7376.1|13
1698892200000|2023-11-02 02:30:00|7379.1|7376.1|7380.3|7377.3|7380.8|7377.8|7378.6|7375.6|47
1698892500000|2023-11-02 02:35:00|7379.8|7376.8|7379.8|7376.8|7380.3|7377.3|7378.8|7375.8|12
1698892800000|2023-11-02 02:40:00|7379.6|7376.6|7379.1|7376.1|7379.6|7376.6|7378.8|7375.8|7
1698893100000|2023-11-02 02:45:00|7379.8|7376.8|7378.3|7375.3|7380.3|7377.3|7378.3|7375.3|10
1698893400000|2023-11-02 02:50:00|7378.1|7375.1|7377.8|7374.8|7379.8|7376.8|7377.8|7374.8|8
1698893700000|2023-11-02 02:55:00|7377.6|7374.6|7377.6|7374.6|7377.8|7374.8|7376.8|7373.8|11
1698894000000|2023-11-02 03:00:00|7377.3|7374.3|7377.6|7374.6|7378.3|7375.3|7377.3|7374.3|3
1698894300000|2023-11-02 03:05:00|7377.3|7374.3|7376.3|7373.3|7377.6|7374.6|7376.1|7373.1|7
1698894600000|2023-11-02 03:10:00|7376.1|7373.1|7377.1|7374.1|7377.3|7374.3|7375.6|7372.6|22
1698894900000|2023-11-02 03:15:00|7377.8|7374.8|7378.8|7375.8|7378.8|7375.8|7377.6|7374.6|17
1698895200000|2023-11-02 03:20:00|7378.6|7375.6|7378.1|7375.1|7378.6|7375.6|7378.1|7375.1|11
1698895500000|2023-11-02 03:25:00|7378.3|7375.3|7377.3|7374.3|7378.8|7375.8|7377.3|7374.3|8
1698895800000|2023-11-02 03:30:00|7378.3|7375.3|7376.6|7373.6|7378.8|7375.8|7376.3|7373.3|12
1698896100000|2023-11-02 03:35:00|7376.3|7373.3|7374.8|7371.8|7376.6|7373.6|7374.8|7371.8|7
1698896400000|2023-11-02 03:40:00|7375.3|7372.3|7375.3|7372.3|7376.3|7373.3|7374.3|7371.3|15
1698896700000|2023-11-02 03:45:00|7375.1|7372.1|7376.1|7373.1|7376.3|7373.3|7373.8|7370.8|44
1698897000000|2023-11-02 03:50:00|7376.3|7373.3|7377.3|7374.3|7378.3|7375.3|7376.1|7373.1|14
1698897300000|2023-11-02 03:55:00|7377.1|7374.1|7376.8|7373.8|7377.8|7374.8|7376.8|7373.8|10
1698897600000|2023-11-02 04:00:00|7377.3|7374.3|7376.3|7373.3|7377.6|7374.6|7374.6|7371.6|36
1698897900000|2023-11-02 04:05:00|7376.6|7373.6|7376.3|7373.3|7377.1|7374.1|7375.8|7372.8|32
1698898200000|2023-11-02 04:10:00|7376.1|7373.1|7376.8|7373.8|7376.8|7373.8|7376.1|7373.1|7
1698898500000|2023-11-02 04:15:00|7377.1|7374.1|7377.3|7374.3|7377.8|7374.8|7376.3|7373.3|11
1698898800000|2023-11-02 04:20:00|7377.1|7374.1|7378.3|7375.3|7378.8|7375.8|7377.1|7374.1|12
1698899100000|2023-11-02 04:25:00|7378.6|7375.6|7377.8|7374.8|7378.8|7375.8|7377.8|7374.8|13
1698899400000|2023-11-02 04:30:00|7378.1|7375.1|7377.8|7374.8|7378.8|7375.8|7377.1|7374.1|17
1698899700000|2023-11-02 04:35:00|7377.6|7374.6|7378.8|7375.8|7378.8|7375.8|7377.6|7374.6|6
1698900000000|2023-11-02 04:40:00|7378.6|7375.6|7379.3|7376.3|7379.6|7376.6|7378.3|7375.3|9
1698900300000|2023-11-02 04:45:00|7378.8|7375.8|7378.1|7375.1|7379.3|7376.3|7377.8|7374.8|7
1698900600000|2023-11-02 04:50:00|7377.8|7374.8|7376.3|7373.3|7378.1|7375.1|7375.3|7372.3|9
1698900900000|2023-11-02 04:55:00|7376.1|7373.1|7377.3|7374.3|7377.3|7374.3|7375.8|7372.8|7
1698901200000|2023-11-02 05:00:00|7377.1|7374.1|7377.3|7374.3|7377.6|7374.6|7376.1|7373.1|3
1698901500000|2023-11-02 05:05:00|7376.8|7373.8|7377.3|7374.3|7377.6|7374.6|7376.6|7373.6|5
1698901800000|2023-11-02 05:10:00|7377.6|7374.6|7378.3|7375.3|7378.3|7375.3|7377.3|7374.3|5
1698902100000|2023-11-02 05:15:00|7378.6|7375.6|7377.8|7374.8|7379.3|7376.3|7377.1|7374.1|20
1698902400000|2023-11-02 05:20:00|7378.3|7375.3|7377.3|7374.3|7378.8|7375.8|7376.8|7373.8|8
1698902700000|2023-11-02 05:25:00|7377.6|7374.6|7379.3|7376.3|7379.3|7376.3|7377.1|7374.1|7
1698903000000|2023-11-02 05:30:00|7380.3|7377.3|7379.6|7376.6|7380.6|7377.6|7379.1|7376.1|14
1698903300000|2023-11-02 05:35:00|7379.8|7376.8|7380.3|7377.3|7380.8|7377.8|7379.1|7376.1|4
1698903600000|2023-11-02 05:40:00|7380.6|7377.6|7380.8|7377.8|7380.8|7377.8|7379.8|7376.8|3
1698903900000|2023-11-02 05:45:00|7380.6|7377.6|7380.6|7377.6|7381.1|7378.1|7380.3|7377.3|6
1698904200000|2023-11-02 05:50:00|7380.8|7377.8|7378.1|7375.1|7380.8|7377.8|7378.1|7375.1|4
1698904500000|2023-11-02 05:55:00|7378.3|7375.3|7377.8|7374.8|7378.3|7375.3|7377.3|7374.3|13
1698904800000|2023-11-02 06:00:00|7378.3|7375.3|7377.6|7374.6|7379.8|7376.8|7377.6|7374.6|64
1698905100000|2023-11-02 06:05:00|7377.3|7374.3|7378.1|7375.1|7378.6|7375.6|7377.1|7374.1|94
1698905400000|2023-11-02 06:10:00|7378.3|7375.3|7376.8|7373.8|7378.8|7375.8|7376.6|7373.6|69
1698905700000|2023-11-02 06:15:00|7377.1|7374.1|7375.1|7372.1|7377.3|7374.3|7375.1|7372.1|74
1698906000000|2023-11-02 06:20:00|7374.8|7371.8|7373.6|7370.6|7377.8|7374.8|7372.8|7369.8|106
1698906300000|2023-11-02 06:25:00|7373.8|7370.8|7375.3|7372.3|7375.3|7372.3|7373.6|7370.6|49
1698906600000|2023-11-02 06:30:00|7375.6|7372.6|7374.8|7371.8|7376.1|7373.1|7374.6|7371.6|87
1698906900000|2023-11-02 06:35:00|7375.1|7372.1|7375.1|7372.1|7375.8|7372.8|7371.3|7368.3|107
1698907200000|2023-11-02 06:40:00|7374.8|7371.8|7375.8|7372.8|7377.3|7374.3|7374.6|7371.6|55
1698907500000|2023-11-02 06:45:00|7376.1|7373.1|7375.6|7372.6|7376.6|7373.6|7375.6|7372.6|43
1698907800000|2023-11-02 06:50:00|7375.8|7372.8|7378.6|7375.6|7378.6|7375.6|7375.6|7372.6|81
1698908100000|2023-11-02 06:55:00|7378.8|7375.8|7380.3|7377.3|7380.3|7377.3|7378.8|7375.8|68
1698908400000|2023-11-02 07:00:00|7380.6|7377.6|7389.3|7387.3|7389.8|7387.8|7376.8|7374.8|561
1698908700000|2023-11-02 07:05:00|7389.6|7387.6|7390.8|7388.8|7392.6|7390.6|7389.1|7387.1|191
1698909000000|2023-11-02 07:10:00|7391.1|7389.1|7391.1|7389.1|7391.1|7389.1|7387.6|7385.6|93
1698909300000|2023-11-02 07:15:00|7391.6|7389.6|7392.8|7390.8|7393.8|7391.8|7388.8|7386.8|308
1698909600000|2023-11-02 07:20:00|7392.6|7390.6|7394.3|7392.3|7395.6|7393.6|7391.6|7389.6|125
1698909900000|2023-11-02 07:25:00|7394.8|7392.8|7392.6|7390.6|7395.3|7393.3|7390.1|7388.1|123
1698910200000|2023-11-02 07:30:00|7392.3|7390.3|7393.3|7391.3|7394.3|7392.3|7390.6|7388.6|186
1698910500000|2023-11-02 07:35:00|7393.1|7391.1|7387.8|7385.8|7393.6|7391.6|7386.8|7384.8|238
1698910800000|2023-11-02 07:40:00|7388.8|7386.8|7389.3|7387.3|7389.3|7387.3|7386.6|7384.6|167
1698911100000|2023-11-02 07:45:00|7389.6|7387.6|7388.8|7386.8|7389.6|7387.6|7385.8|7383.8|243
1698911400000|2023-11-02 07:50:00|7389.1|7387.1|7390.8|7388.8|7391.1|7389.1|7388.1|7386.1|142
1698911700000|2023-11-02 07:55:00|7391.1|7389.1|7392.6|7390.6|7394.6|7392.6|7391.1|7389.1|366
1698912000000|2023-11-02 08:00:00|7392.1|7391.1|7392.1|7391.1|7400.6|7399.6|7389.1|7388.1|4208
1698912300000|2023-11-02 08:05:00|7392.3|7391.3|7394.6|7393.6|7397.8|7396.8|7391.1|7390.1|1773
1698912600000|2023-11-02 08:10:00|7395.1|7394.1|7400.3|7399.3|7402.1|7401.1|7392.1|7391.1|1429
1698912900000|2023-11-02 08:15:00|7400.1|7399.1|7406.1|7405.1|7406.1|7405.1|7400.1|7399.1|1327
1698913200000|2023-11-02 08:20:00|7406.3|7405.3|7416.6|7415.6|7418.6|7417.6|7406.3|7405.3|1482
1698913500000|2023-11-02 08:25:00|7415.8|7414.8|7415.3|7414.3|7416.1|7415.1|7408.1|7407.1|1360
1698913800000|2023-11-02 08:30:00|7415.6|7414.6|7414.3|7413.3|7418.6|7417.6|7411.8|7410.8|1246
1698914100000|2023-11-02 08:35:00|7414.1|7413.1|7422.1|7421.1|7423.1|7422.1|7412.6|7411.6|961
1698914400000|2023-11-02 08:40:00|7422.3|7421.3|7424.1|7423.1|7424.1|7423.1|7415.1|7414.1|1254
1698914700000|2023-11-02 08:45:00|7423.6|7422.6|7430.8|7429.8|7433.1|7432.1|7422.8|7421.8|1348
1698915000000|2023-11-02 08:50:00|7431.1|7430.1|7431.3|7430.3|7434.6|7433.6|7427.1|7426.1|983
1698915300000|2023-11-02 08:55:00|7431.6|7430.6|7430.3|7429.3|7434.1|7433.1|7428.6|7427.6|956
1698915600000|2023-11-02 09:00:00|7430.6|7429.6|7432.3|7431.3|7437.1|7436.1|7430.6|7429.6|715
1698915900000|2023-11-02 09:05:00|7432.6|7431.6|7435.6|7434.6|7437.6|7436.6|7431.1|7430.1|673
1698916200000|2023-11-02 09:10:00|7436.1|7435.1|7430.3|7429.3|7438.8|7437.8|7429.1|7428.1|915
1698916500000|2023-11-02 09:15:00|7430.6|7429.6|7432.6|7431.6|7434.8|7433.8|7429.3|7428.3|1006
1698916800000|2023-11-02 09:20:00|7432.1|7431.1|7428.8|7427.8|7433.8|7432.8|7428.1|7427.1|662
1698917100000|2023-11-02 09:25:00|7429.1|7428.1|7433.6|7432.6|7435.3|7434.3|7429.1|7428.1|344
1698917400000|2023-11-02 09:30:00|7433.8|7432.8|7435.1|7434.1|7439.8|7438.8|7432.3|7431.3|539
1698917700000|2023-11-02 09:35:00|7435.3|7434.3|7437.6|7436.6|7438.3|7437.3|7434.3|7433.3|584
1698918000000|2023-11-02 09:40:00|7437.8|7436.8|7438.8|7437.8|7441.6|7440.6|7436.6|7435.6|706
1698918300000|2023-11-02 09:45:00|7438.5|7437.5|7447.3|7446.3|7447.8|7446.8|7438|7437|514
1698918600000|2023-11-02 09:50:00|7447.8|7446.8|7440.3|7439.3|7448.3|7447.3|7436.5|7435.5|1724
1698918900000|2023-11-02 09:55:00|7440.8|7439.8|7438.3|7437.3|7441.3|7440.3|7437|7436|431
1698919200000|2023-11-02 10:00:00|7438.8|7437.8|7434.5|7433.5|7439.3|7438.3|7432.3|7431.3|889
1698919500000|2023-11-02 10:05:00|7434.8|7433.8|7431.3|7430.3|7435|7434|7427.8|7426.8|1310
1698919800000|2023-11-02 10:10:00|7431.8|7430.8|7424.3|7423.3|7432.8|7431.8|7422.8|7421.8|1059
1698920100000|2023-11-02 10:15:00|7424.5|7423.5|7431.5|7430.5|7432.8|7431.8|7424.5|7423.5|289
1698920400000|2023-11-02 10:20:00|7431.8|7430.8|7433.5|7432.5|7433.5|7432.5|7429.8|7428.8|288
1698920700000|2023-11-02 10:25:00|7433.8|7432.8|7425.8|7424.8|7433.8|7432.8|7424.8|7423.8|450
1698921000000|2023-11-02 10:30:00|7425.3|7424.3|7431.8|7430.8|7431.8|7430.8|7424|7423|461
1698921300000|2023-11-02 10:35:00|7432.3|7431.3|7430.3|7429.3|7432.5|7431.5|7427.5|7426.5|303
1698921600000|2023-11-02 10:40:00|7430.5|7429.5|7434.8|7433.8|7436.5|7435.5|7427.8|7426.8|244
1698921900000|2023-11-02 10:45:00|7435|7434|7435|7434|7438.5|7437.5|7432.5|7431.5|246
1698922200000|2023-11-02 10:50:00|7434.8|7433.8|7433.8|7432.8|7436.8|7435.8|7433.3|7432.3|642
1698922500000|2023-11-02 10:55:00|7434|7433|7435.3|7434.3|7440.8|7439.8|7434|7433|980
1698922800000|2023-11-02 11:00:00|7435.5|7434.5|7438.5|7437.5|7438.5|7437.5|7432.3|7431.3|894
1698923100000|2023-11-02 11:05:00|7438.3|7437.3|7435.5|7434.5|7441.8|7440.8|7433.3|7432.3|1458
1698923400000|2023-11-02 11:10:00|7435.8|7434.8|7435.3|7434.3|7436.5|7435.5|7432.8|7431.8|388
1698923700000|2023-11-02 11:15:00|7435.8|7434.8|7433.3|7432.3|7439|7438|7433.3|7432.3|383
1698924000000|2023-11-02 11:20:00|7433.5|7432.5|7436|7435|7437|7436|7432.8|7431.8|415
1698924300000|2023-11-02 11:25:00|7436.3|7435.3|7435.3|7434.3|7437.3|7436.3|7432.8|7431.8|298
1698924600000|2023-11-02 11:30:00|7435.5|7434.5|7435.5|7434.5|7437|7436|7430.8|7429.8|274
1698924900000|2023-11-02 11:35:00|7435.8|7434.8|7437.8|7436.8|7437.8|7436.8|7433.3|7432.3|350
1698925200000|2023-11-02 11:40:00|7438|7437|7437.5|7436.5|7441.8|7440.8|7436.3|7435.3|739
1698925500000|2023-11-02 11:45:00|7437.3|7436.3|7430|7429|7438.3|7437.3|7429.8|7428.8|431
1698925800000|2023-11-02 11:50:00|7430.8|7429.8|7434.3|7433.3|7434.8|7433.8|7430.8|7429.8|398
1698926100000|2023-11-02 11:55:00|7433.8|7432.8|7429.5|7428.5|7434.5|7433.5|7429.3|7428.3|584
1698926400000|2023-11-02 12:00:00|7430|7429|7421.3|7420.3|7433.3|7432.3|7418.5|7417.5|1218
1698926700000|2023-11-02 12:05:00|7421|7420|7425.5|7424.5|7427|7426|7420.3|7419.3|414
1698927000000|2023-11-02 12:10:00|7425.8|7424.8|7432|7431|7433.5|7432.5|7425.5|7424.5|545
1698927300000|2023-11-02 12:15:00|7432.3|7431.3|7431.5|7430.5|7436.5|7435.5|7430.8|7429.8|408
1698927600000|2023-11-02 12:20:00|7431.8|7430.8|7435.8|7434.8|7436.8|7435.8|7429.3|7428.3|509
1698927900000|2023-11-02 12:25:00|7436|7435|7429.5|7428.5|7436|7435|7426.8|7425.8|553
1698928200000|2023-11-02 12:30:00|7430|7429|7437.5|7436.5|7437.8|7436.8|7430|7429|587
1698928500000|2023-11-02 12:35:00|7437.8|7436.8|7439.3|7438.3|7439.3|7438.3|7435|7434|1212
1698928800000|2023-11-02 12:40:00|7439|7438|7438|7437|7444.5|7443.5|7436.7|7435.7|2447
1698929100000|2023-11-02 12:45:00|7438.2|7437.2|7434.5|7433.5|7441|7440|7433.2|7432.2|598
1698929400000|2023-11-02 12:50:00|7434.7|7433.7|7434.7|7433.7|7436.5|7435.5|7433|7432|279
1698929700000|2023-11-02 12:55:00|7435|7434|7435|7434|7436|7435|7432.5|7431.5|348
1698930000000|2023-11-02 13:00:00|7434.7|7433.7|7434.5|7433.5|7438.2|7437.2|7432.2|7431.2|439
1698930300000|2023-11-02 13:05:00|7434.7|7433.7|7433|7432|7436.5|7435.5|7433|7432|374
1698930600000|2023-11-02 13:10:00|7433.2|7432.2|7435.5|7434.5|7435.5|7434.5|7432|7431|637
1698930900000|2023-11-02 13:15:00|7436|7435|7439|7438|7439.7|7438.7|7435.5|7434.5|697
1698931200000|2023-11-02 13:20:00|7438.7|7437.7|7440.5|7439.5|7440.5|7439.5|7437.5|7436.5|717
1698931500000|2023-11-02 13:25:00|7440.2|7439.2|7443|7442|7446.5|7445.5|7439.5|7438.5|1214
1698931800000|2023-11-02 13:30:00|7443.2|7442.2|7456.5|7455.5|7456.7|7455.7|7439.7|7438.7|3134
1698932100000|2023-11-02 13:35:00|7456.7|7455.7|7460.2|7459.2|7461.5|7460.5|7454.5|7453.5|1039
1698932400000|2023-11-02 13:40:00|7460.5|7459.5|7450.5|7449.5|7461.5|7460.5|7447.2|7446.2|2326
1698932700000|2023-11-02 13:45:00|7449|7448|7443.2|7442.2|7451|7450|7441|7440|2458
1698933000000|2023-11-02 13:50:00|7443.5|7442.5|7455.7|7454.7|7457.5|7456.5|7443.5|7442.5|953
1698933300000|2023-11-02 13:55:00|7455.5|7454.5|7451.7|7450.7|7456.5|7455.5|7450.2|7449.2|408
1698933600000|2023-11-02 14:00:00|7451|7450|7455.5|7454.5|7456|7455|7448.5|7447.5|937
1698933900000|2023-11-02 14:05:00|7455.7|7454.7|7446|7445|7456.5|7455.5|7445.2|7444.2|793
1698934200000|2023-11-02 14:10:00|7446.5|7445.5|7444.5|7443.5|7449|7448|7440.5|7439.5|802
1698934500000|2023-11-02 14:15:00|7444.7|7443.7|7450|7449|7451|7450|7444.5|7443.5|866
1698934800000|2023-11-02 14:20:00|7450.5|7449.5|7446.7|7445.7|7452.5|7451.5|7441.5|7440.5|916
1698935100000|2023-11-02 14:25:00|7446.5|7445.5|7452|7451|7453.7|7452.7|7445.5|7444.5|796
1698935400000|2023-11-02 14:30:00|7451.5|7450.5|7458.5|7457.5|7461.5|7460.5|7450.5|7449.5|997
1698935700000|2023-11-02 14:35:00|7458|7457|7456.5|7455.5|7461.5|7460.5|7454|7453|622
1698936000000|2023-11-02 14:40:00|7457|7456|7453|7452|7457.5|7456.5|7449.2|7448.2|837
1698936300000|2023-11-02 14:45:00|7453.2|7452.2|7460.2|7459.2|7460.2|7459.2|7452.7|7451.7|851
1698936600000|2023-11-02 14:50:00|7460.5|7459.5|7461.5|7460.5|7461.7|7460.7|7456.7|7455.7|502
1698936900000|2023-11-02 14:55:00|7462|7461|7467.5|7466.5|7468.7|7467.7|7460|7459|921
1698937200000|2023-11-02 15:00:00|7467|7466|7465.2|7464.2|7470.5|7469.5|7464|7463|1066
1698937500000|2023-11-02 15:05:00|7465|7464|7464|7463|7466.5|7465.5|7461|7460|864
1698937800000|2023-11-02 15:10:00|7464.5|7463.5|7452.7|7451.7|7464.5|7463.5|7452.7|7451.7|1048
1698938100000|2023-11-02 15:15:00|7453|7452|7455|7454|7455.5|7454.5|7450|7449|1147
1698938400000|2023-11-02 15:20:00|7454.5|7453.5|7456|7455|7456|7455|7453.5|7452.5|761
1698938700000|2023-11-02 15:25:00|7456.5|7455.5|7452.5|7451.5|7457.5|7456.5|7452.5|7451.5|960
1698939000000|2023-11-02 15:30:00|7452.7|7451.7|7459.5|7458.5|7461|7460|7450.7|7449.7|879
1698939300000|2023-11-02 15:35:00|7460|7459|7451.5|7450.5|7461|7460|7451|7450|641
1698939600000|2023-11-02 15:40:00|7452|7451|7455.5|7454.5|7455.5|7454.5|7447.5|7446.5|1137
1698939900000|2023-11-02 15:45:00|7455|7454|7457.7|7456.7|7458|7457|7454|7453|1339
1698940200000|2023-11-02 15:50:00|7458|7457|7456.7|7455.7|7459|7458|7456|7455|840
1698940500000|2023-11-02 15:55:00|7456.5|7455.5|7449|7448|7457.2|7456.2|7448.5|7447.5|847
1698940800000|2023-11-02 16:00:00|7449.5|7448.5|7442.5|7441.5|7452|7451|7440.2|7439.2|1033
1698941100000|2023-11-02 16:05:00|7442.7|7441.7|7435.7|7434.7|7444.5|7443.5|7435.5|7434.5|1095
1698941400000|2023-11-02 16:10:00|7436|7435|7438.5|7437.5|7441.2|7440.2|7435.5|7434.5|783
1698941700000|2023-11-02 16:15:00|7438.7|7437.7|7444|7443|7445|7444|7438.5|7437.5|800
1698942000000|2023-11-02 16:20:00|7444.2|7443.2|7446.7|7445.7|7450|7449|7443|7442|1514
1698942300000|2023-11-02 16:25:00|7446.5|7445.5|7446.7|7444.7|7447.2|7446|7443|7442|3617
1698942600000|2023-11-02 16:30:00|7446.5|7444.5|7447|7445|7449|7447|7441|7439|5430
1698942900000|2023-11-02 16:35:00|7447.2|7445.2|7447.5|7445.5|7450.2|7448.2|7445.7|7443.7|1721
1698943200000|2023-11-02 16:40:00|7448.2|7446.2|7446.5|7444.5|7450.2|7448.2|7446.2|7444.2|791
1698943500000|2023-11-02 16:45:00|7446.2|7444.2|7452.5|7450.5|7454|7452|7446.2|7444.2|548
1698943800000|2023-11-02 16:50:00|7452|7450|7452|7450|7454.5|7452.5|7451.5|7449.5|673
1698944100000|2023-11-02 16:55:00|7452.5|7450.5|7450.5|7448.5|7454|7452|7450.5|7448.5|519
1698944400000|2023-11-02 17:00:00|7450.2|7448.2|7454.2|7452.2|7456|7454|7448|7446|577
1698944700000|2023-11-02 17:05:00|7454.5|7452.5|7456.5|7454.5|7457.2|7455.2|7452.5|7450.5|311
1698945000000|2023-11-02 17:10:00|7456.7|7454.7|7458.2|7456.2|7459|7457|7455|7453|236
1698945300000|2023-11-02 17:15:00|7458|7456|7459.2|7457.2|7459.7|7457.7|7458|7456|288
1698945600000|2023-11-02 17:20:00|7459|7457|7462.7|7460.7|7463|7461|7458.5|7456.5|264
1698945900000|2023-11-02 17:25:00|7462.5|7460.5|7463.7|7461.7|7464.5|7462.5|7461|7459|435
1698946200000|2023-11-02 17:30:00|7463.5|7461.5|7466.7|7464.7|7467.7|7465.7|7463.5|7461.5|237
1698946500000|2023-11-02 17:35:00|7466.5|7464.5|7464|7462|7466.7|7464.7|7463|7461|146
1698946800000|2023-11-02 17:40:00|7463.5|7461.5|7463.5|7461.5|7464.5|7462.5|7462.7|7460.7|107
1698947100000|2023-11-02 17:45:00|7463.2|7461.2|7463|7461|7464.5|7462.5|7462.5|7460.5|123
1698947400000|2023-11-02 17:50:00|7462.5|7460.5|7463.5|7461.5|7465.2|7463.2|7462.5|7460.5|188
1698947700000|2023-11-02 17:55:00|7463|7461|7464.5|7462.5|7466.5|7464.5|7463|7461|345
1698948000000|2023-11-02 18:00:00|7464.7|7462.7|7465.2|7463.2|7465.7|7463.7|7462|7460|193
1698948300000|2023-11-02 18:05:00|7465|7463|7464.5|7462.5|7466.7|7464.7|7463.5|7461.5|196
1698948600000|2023-11-02 18:10:00|7464.2|7462.2|7462.5|7460.5|7465|7463|7461|7459|157
1698948900000|2023-11-02 18:15:00|7462.2|7460.2|7464.2|7462.2|7464.2|7462.2|7461.7|7459.7|99
1698949200000|2023-11-02 18:20:00|7464.5|7462.5|7464.5|7462.5|7465|7463|7463|7461|104
1698949500000|2023-11-02 18:25:00|7464|7462|7465.5|7463.5|7466|7464|7463.5|7461.5|130
1698949800000|2023-11-02 18:30:00|7466|7464|7465.2|7463.2|7466|7464|7464.5|7462.5|110
1698950100000|2023-11-02 18:35:00|7465.5|7463.5|7467|7465|7468.5|7466.5|7465.5|7463.5|123
1698950400000|2023-11-02 18:40:00|7467.5|7465.5|7465.2|7463.2|7468|7466|7465|7463|163
1698950700000|2023-11-02 18:45:00|7465.5|7463.5|7463|7461|7466|7464|7462.2|7460.2|186
1698951000000|2023-11-02 18:50:00|7463.2|7461.2|7463|7461|7464|7462|7462|7460|114
1698951300000|2023-11-02 18:55:00|7463.2|7461.2|7462|7460|7463.5|7461.5|7460|7458|288
1698951600000|2023-11-02 19:00:00|7461.7|7459.7|7462.5|7460.5|7464|7462|7461|7459|161
1698951900000|2023-11-02 19:05:00|7462|7460|7464.5|7462.5|7465|7463|7462|7460|82
1698952200000|2023-11-02 19:10:00|7464|7462|7463.5|7461.5|7464.7|7462.7|7462.5|7460.5|135
1698952500000|2023-11-02 19:15:00|7463|7461|7463|7461|7465.2|7463.2|7462.7|7460.7|139
1698952800000|2023-11-02 19:20:00|7462.5|7460.5|7462.5|7460.5|7464.5|7462.5|7462|7460|133
1698953100000|2023-11-02 19:25:00|7462|7460|7462.5|7460.5|7463|7461|7461.5|7459.5|144
1698953400000|2023-11-02 19:30:00|7462.7|7460.7|7463.5|7461.5|7464|7462|7462.5|7460.5|99
1698953700000|2023-11-02 19:35:00|7463.7|7461.7|7469.5|7467.5|7469.5|7467.5|7463.5|7461.5|189
1698954000000|2023-11-02 19:40:00|7469.2|7467.2|7466.5|7464.5|7469.5|7467.5|7465.5|7463.5|202
1698954300000|2023-11-02 19:45:00|7466.2|7464.2|7469|7467|7469.5|7467.5|7465|7463|402
1698954600000|2023-11-02 19:50:00|7468.7|7466.7|7472.5|7470.5|7473|7471|7468.2|7466.2|295
1698954900000|2023-11-02 19:55:00|7472.7|7470.7|7469|7467|7472.7|7470.7|7463.5|7461.5|892
1698955200000|2023-11-02 20:00:00|7468.7|7466.7|7468.7|7466.7|7469.5|7467.5|7468.2|7466.2|143
1698955500000|2023-11-02 20:05:00|7468.5|7466.5|7469.7|7467.7|7470.7|7468.7|7468.5|7466.5|60
1698955800000|2023-11-02 20:10:00|7469.5|7467.5|7469|7467|7469.5|7467.5|7468.7|7466.7|15
1698956100000|2023-11-02 20:15:00|7468.7|7466.7|7468.2|7466.2|7469|7467|7467.7|7465.7|36
1698956400000|2023-11-02 20:20:00|7468.7|7466.7|7467.2|7465.2|7468.7|7466.7|7467.2|7465.2|15
1698956700000|2023-11-02 20:25:00|7467.5|7465.5|7465.7|7463.7|7468.5|7466.5|7465.5|7463.5|82
1698957000000|2023-11-02 20:30:00|7465.5|7463.5|7466.5|7464.5|7468.2|7466.2|7464.7|7462.7|128
1698957300000|2023-11-02 20:35:00|7466.7|7464.7|7467.5|7465.5|7468.5|7466.5|7466|7464|29
1698957600000|2023-11-02 20:40:00|7467.7|7465.7|7469.7|7467.7|7470|7468|7467.2|7465.2|26
1698957900000|2023-11-02 20:45:00|7469.5|7467.5|7470|7468|7470|7468|7467.5|7465.5|47
1698958200000|2023-11-02 20:50:00|7469.7|7467.7|7469.5|7467.5|7470.5|7468.5|7469|7467|54
1698958500000|2023-11-02 20:55:00|7469|7467|7469.3|7465.3|7470|7468|7468|7465.3|198
1698958800000|2023-11-02 21:00:00|7469.1|7465.1|7468.3|7464.3|7469.1|7465.1|7468.3|7464.3|0
1698959100000|2023-11-02 21:05:00|7468.2|7464.2|7468.9|7464.9|7469.5|7465.5|7468.1|7464.1|0
1698959400000|2023-11-02 21:10:00|7468.8|7464.8|7468.9|7464.9|7469.1|7465.1|7468.4|7464.4|0
1698959700000|2023-11-02 21:15:00|7468.8|7464.8|7468.4|7464.4|7469.1|7465.1|7468.2|7464.2|0
1698960000000|2023-11-02 21:20:00|7469.9|7465.9|7474|7470|7477.2|7473.2|7469.9|7465.9|0
1698960300000|2023-11-02 21:25:00|7473.9|7469.9|7476.3|7472.3|7476.7|7472.7|7473.8|7469.8|0
1698960600000|2023-11-02 21:30:00|7476.2|7472.2|7475.2|7471.2|7476.2|7472.2|7475.2|7471.2|0
1698960900000|2023-11-02 21:35:00|7475.1|7471.1|7475|7471|7475.2|7471.2|7474.7|7470.7|0
1698961200000|2023-11-02 21:40:00|7474.9|7470.9|7474.7|7470.7|7474.9|7470.9|7474.4|7470.4|0
1698961500000|2023-11-02 21:45:00|7474.6|7470.6|7474.5|7470.5|7474.6|7470.6|7474.1|7470.1|0
1698961800000|2023-11-02 21:50:00|7474.4|7470.4|7474|7470|7474.4|7470.4|7473.9|7469.9|0
1698962100000|2023-11-02 21:55:00|7473.9|7469.9|7473.2|7469.2|7474.1|7470.1|7473.2|7469.2|0
1698962400000|2023-11-02 22:00:00|7472.6|7468.6|7471.7|7467.7|7474.3|7470.3|7471.5|7467.5|0
1698962700000|2023-11-02 22:05:00|7471.8|7467.8|7472.7|7468.7|7473.1|7469.1|7471.4|7467.4|0
1698963000000|2023-11-02 22:10:00|7472.6|7468.6|7472.9|7468.9|7473|7469|7470.9|7466.9|0
1698963300000|2023-11-02 22:15:00|7472.8|7468.8|7472.9|7468.9|7473.6|7469.6|7472.5|7468.5|0
1698963600000|2023-11-02 22:20:00|7472.8|7468.8|7473.5|7469.5|7473.5|7469.5|7472.1|7468.1|0
1698963900000|2023-11-02 22:25:00|7473.6|7469.6|7473.1|7469.1|7474.8|7470.8|7473.1|7469.1|0
1698964200000|2023-11-02 22:30:00|7472.9|7468.9|7473.2|7469.2|7474.1|7470.1|7472.7|7468.7|0
1698964500000|2023-11-02 22:35:00|7473.3|7469.3|7475.3|7471.3|7475.5|7471.5|7473.2|7469.2|0
1698964800000|2023-11-02 22:40:00|7475.2|7471.2|7474.1|7470.1|7475.2|7471.2|7474|7470|0
1698965100000|2023-11-02 22:45:00|7474|7470|7472.9|7468.9|7474.1|7470.1|7472.9|7468.9|0
1698965400000|2023-11-02 22:50:00|7473|7469|7473.7|7469.7|7474.1|7470.1|7473|7469|0
1698965700000|2023-11-02 22:55:00|7473.8|7469.8|7474|7470|7475|7471|7473.8|7469.8|0
1698966000000|2023-11-02 23:00:00|7474.1|7470.1|7474.2|7470.2|7474.8|7470.8|7474|7470|0
1698966300000|2023-11-02 23:05:00|7474.3|7470.3|7474.4|7470.4|7474.5|7470.5|7474|7470|0
1698966600000|2023-11-02 23:10:00|7474.2|7470.2|7473.8|7469.8|7474.5|7470.5|7473.8|7469.8|0
1698966900000|2023-11-02 23:15:00|7473.9|7469.9|7473.9|7469.9|7474.3|7470.3|7473.5|7469.5|0
1698967200000|2023-11-02 23:20:00|7473.8|7469.8|7473|7469|7473.9|7469.9|7473|7469|0
1698967500000|2023-11-02 23:25:00|7473.1|7469.1|7473.6|7469.6|7473.6|7469.6|7473|7469|0
1698967800000|2023-11-02 23:30:00|7473.5|7469.5|7473.4|7469.4|7473.8|7469.8|7472.9|7468.9|0
1698968100000|2023-11-02 23:35:00|7473.3|7469.3|7472|7468|7473.6|7469.6|7471.6|7467.6|0
1698968400000|2023-11-02 23:40:00|7472.1|7468.1|7471.9|7467.9|7472.2|7468.2|7471.7|7467.7|0
1698968700000|2023-11-02 23:45:00|7472|7468|7472|7468|7472.3|7468.3|7471.8|7467.8|0
1698969000000|2023-11-02 23:50:00|7472.1|7468.1|7472.4|7468.4|7472.9|7468.9|7471.9|7467.9|0
1698969300000|2023-11-02 23:55:00|7472.3|7468.3|7471.7|7467.7|7472.7|7468.7|7471.5|7467.5|0
1698969600000|2023-11-03 00:00:00|7471.8|7467.8|7470.1|7466.1|7472.4|7468.4|7469.7|7465.7|0
1698969900000|2023-11-03 00:05:00|7470.2|7466.2|7470.4|7466.4|7470.8|7466.8|7470.1|7466.1|0
1698970200000|2023-11-03 00:10:00|7470.5|7466.5|7471.4|7467.4|7472.1|7468.1|7470.5|7466.5|0
1698970500000|2023-11-03 00:15:00|7471.3|7467.3|7470.6|7466.6|7471.3|7467.3|7469.7|7465.7|0
1698970800000|2023-11-03 00:20:00|7470.7|7466.7|7469.7|7465.7|7470.7|7466.7|7469.7|7465.7|0
1698971100000|2023-11-03 00:25:00|7469.6|7465.6|7467.7|7463.7|7469.7|7465.7|7466.5|7462.5|0
1698971400000|2023-11-03 00:30:00|7467.6|7463.6|7469.1|7465.1|7469.2|7465.2|7466.8|7462.8|0
1698971700000|2023-11-03 00:35:00|7469.2|7465.2|7470.1|7466.1|7470.1|7466.1|7468.3|7464.3|0
1698972000000|2023-11-03 00:40:00|7469.2|7465.2|7470.2|7466.2|7470.4|7466.4|7469.2|7465.2|0
1698972300000|2023-11-03 00:45:00|7470.1|7466.1|7468.5|7464.5|7470.3|7466.3|7468.4|7464.4|0
1698972600000|2023-11-03 00:50:00|7468.1|7464.1|7467.6|7463.6|7468.1|7464.1|7467.5|7463.5|0
1698972900000|2023-11-03 00:55:00|7468.5|7464.5|7466.4|7462.4|7469.6|7465.6|7465.5|7461.5|0
1698973200000|2023-11-03 01:00:00|7465.6|7461.6|7471.4|7468.4|7471.4|7468.4|7464.1|7461.1|233
1698973500000|2023-11-03 01:05:00|7471.9|7468.9|7472.4|7469.4|7472.6|7469.6|7468.4|7465.4|89
1698973800000|2023-11-03 01:10:00|7473.1|7470.1|7474.6|7471.6|7476.1|7473.1|7473.1|7470.1|160
1698974100000|2023-11-03 01:15:00|7474.4|7471.4|7476.4|7473.4|7476.4|7473.4|7473.1|7470.1|84
1698974400000|2023-11-03 01:20:00|7475.9|7472.9|7477.1|7474.1|7478.1|7475.1|7474.1|7471.1|188
1698974700000|2023-11-03 01:25:00|7476.4|7473.4|7476.6|7473.6|7477.9|7474.9|7475.6|7472.6|42
1698975000000|2023-11-03 01:30:00|7476.1|7473.1|7476.1|7473.1|7478.1|7475.1|7475.1|7472.1|89
1698975300000|2023-11-03 01:35:00|7476.4|7473.4|7477.6|7474.6|7479.1|7476.1|7475.6|7472.6|65
1698975600000|2023-11-03 01:40:00|7477.4|7474.4|7477.1|7474.1|7479.1|7476.1|7475.6|7472.6|44
1698975900000|2023-11-03 01:45:00|7476.6|7473.6|7476.6|7473.6|7477.4|7474.4|7475.1|7472.1|36
1698976200000|2023-11-03 01:50:00|7476.1|7473.1|7477.6|7474.6|7478.1|7475.1|7476.1|7473.1|19
1698976500000|2023-11-03 01:55:00|7477.1|7474.1|7478.1|7475.1|7478.6|7475.6|7476.1|7473.1|12
1698976800000|2023-11-03 02:00:00|7477.6|7474.6|7477.6|7474.6|7479.6|7476.6|7477.1|7474.1|19
1698977100000|2023-11-03 02:05:00|7477.4|7474.4|7479.6|7476.6|7479.9|7476.9|7477.4|7474.4|16
1698977400000|2023-11-03 02:10:00|7479.4|7476.4|7480.6|7477.6|7480.9|7477.9|7479.1|7476.1|14
1698977700000|2023-11-03 02:15:00|7480.9|7477.9|7478.4|7475.4|7481.1|7478.1|7478.1|7475.1|10
1698978000000|2023-11-03 02:20:00|7478.1|7475.1|7478.6|7475.6|7479.6|7476.6|7478.1|7475.1|15
1698978300000|2023-11-03 02:25:00|7478.4|7475.4|7479.1|7476.1|7479.6|7476.6|7478.4|7475.4|4
1698978600000|2023-11-03 02:30:00|7479.4|7476.4|7479.1|7476.1|7481.1|7478.1|7478.6|7475.6|23
1698978900000|2023-11-03 02:35:00|7478.9|7475.9|7479.9|7476.9|7481.4|7478.4|7478.1|7475.1|42
1698979200000|2023-11-03 02:40:00|7480.1|7477.1|7478.6|7475.6|7480.4|7477.4|7478.6|7475.6|24
1698979500000|2023-11-03 02:45:00|7478.4|7475.4|7479.6|7476.6|7479.9|7476.9|7478.1|7475.1|14
1698979800000|2023-11-03 02:50:00|7479.9|7476.9|7480.4|7477.4|7480.6|7477.6|7478.9|7475.9|13
1698980100000|2023-11-03 02:55:00|7480.6|7477.6|7480.6|7477.6|7481.9|7478.9|7480.4|7477.4|20
1698980400000|2023-11-03 03:00:00|7480.4|7477.4|7480.1|7477.1|7480.9|7477.9|7479.6|7476.6|32
1698980700000|2023-11-03 03:05:00|7479.6|7476.6|7479.6|7476.6|7480.4|7477.4|7479.1|7476.1|23
1698981000000|2023-11-03 03:10:00|7479.9|7476.9|7479.1|7476.1|7480.1|7477.1|7479.1|7476.1|14
1698981300000|2023-11-03 03:15:00|7478.9|7475.9|7481.1|7478.1|7481.1|7478.1|7477.9|7474.9|29
1698981600000|2023-11-03 03:20:00|7481.6|7478.6|7480.9|7477.9|7481.9|7478.9|7480.6|7477.6|16
1698981900000|2023-11-03 03:25:00|7480.6|7477.6|7480.6|7477.6|7481.4|7478.4|7480.4|7477.4|5
1698982200000|2023-11-03 03:30:00|7480.4|7477.4|7480.1|7477.1|7481.1|7478.1|7480.1|7477.1|8
1698982500000|2023-11-03 03:35:00|7479.9|7476.9|7479.6|7476.6|7480.1|7477.1|7479.6|7476.6|4
1698982800000|2023-11-03 03:40:00|7479.9|7476.9|7480.1|7477.1|7480.4|7477.4|7479.9|7476.9|4
1698983100000|2023-11-03 03:45:00|7480.4|7477.4|7481.1|7478.1|7481.1|7478.1|7480.1|7477.1|4
1698983400000|2023-11-03 03:50:00|7480.6|7477.6|7480.6|7477.6|7480.9|7477.9|7479.6|7476.6|10
1698983700000|2023-11-03 03:55:00|7480.1|7477.1|7478.1|7475.1|7480.1|7477.1|7478.1|7475.1|14
1698984000000|2023-11-03 04:00:00|7478.4|7475.4|7479.1|7476.1|7479.4|7476.4|7478.4|7475.4|15
1698984300000|2023-11-03 04:05:00|7478.6|7475.6|7478.6|7475.6|7478.6|7475.6|7478.1|7475.1|5
1698984600000|2023-11-03 04:10:00|7478.9|7475.9|7479.6|7476.6|7479.6|7476.6|7478.6|7475.6|1
1698984900000|2023-11-03 04:15:00|7479.4|7476.4|7478.9|7475.9|7479.4|7476.4|7478.6|7475.6|11
1698985200000|2023-11-03 04:20:00|7479.1|7476.1|7478.6|7475.6|7479.6|7476.6|7478.6|7475.6|26
1698985500000|2023-11-03 04:25:00|7479.1|7476.1|7478.1|7475.1|7479.1|7476.1|7478.1|7475.1|3
1698985800000|2023-11-03 04:30:00|7478.4|7475.4|7477.1|7474.1|7478.6|7475.6|7476.1|7473.1|33
1698986100000|2023-11-03 04:35:00|7477.4|7474.4|7477.1|7474.1|7477.4|7474.4|7476.6|7473.6|3
1698986400000|2023-11-03 04:40:00|7478.1|7475.1|7478.1|7475.1|7478.6|7475.6|7477.9|7474.9|28
1698986700000|2023-11-03 04:45:00|7477.9|7474.9|7479.6|7476.6|7479.6|7476.6|7477.1|7474.1|11
1698987000000|2023-11-03 04:50:00|7479.1|7476.1|7478.6|7475.6|7479.4|7476.4|7478.4|7475.4|13
1698987300000|2023-11-03 04:55:00|7478.4|7475.4|7478.6|7475.6|7478.6|7475.6|7478.1|7475.1|6
1698987600000|2023-11-03 05:00:00|7478.4|7475.4|7478.6|7475.6|7478.6|7475.6|7478.1|7475.1|18
1698987900000|2023-11-03 05:05:00|7478.4|7475.4|7479.6|7476.6|7479.6|7476.6|7478.1|7475.1|2
1698988200000|2023-11-03 05:10:00|7480.1|7477.1|7480.1|7477.1|7480.1|7477.1|7479.6|7476.6|10
1698988500000|2023-11-03 05:15:00|7479.9|7476.9|7480.1|7477.1|7480.4|7477.4|7479.6|7476.6|9
1698988800000|2023-11-03 05:20:00|7479.9|7476.9|7480.1|7477.1|7480.1|7477.1|7479.1|7476.1|8
1698989100000|2023-11-03 05:25:00|7480.6|7477.6|7480.1|7477.1|7480.6|7477.6|7479.6|7476.6|23
1698989400000|2023-11-03 05:30:00|7480.4|7477.4|7481.1|7478.1|7481.1|7478.1|7479.9|7476.9|11
1698989700000|2023-11-03 05:35:00|7480.9|7477.9|7481.6|7478.6|7481.6|7478.6|7480.6|7477.6|2
1698990000000|2023-11-03 05:40:00|7481.9|7478.9|7481.1|7478.1|7481.9|7478.9|7480.9|7477.9|3
1698990300000|2023-11-03 05:45:00|7481.4|7478.4|7481.1|7478.1|7482.1|7479.1|7480.6|7477.6|21
1698990600000|2023-11-03 05:50:00|7481.4|7478.4|7481.1|7478.1|7481.4|7478.4|7480.9|7477.9|9
1698990900000|2023-11-03 05:55:00|7481.4|7478.4|7480.6|7477.6|7481.4|7478.4|7480.6|7477.6|7
1698991200000|2023-11-03 06:00:00|7480.1|7477.1|7480.1|7477.1|7480.4|7477.4|7478.6|7475.6|75
1698991500000|2023-11-03 06:05:00|7480.4|7477.4|7479.4|7476.4|7480.4|7477.4|7479.1|7476.1|24
1698991800000|2023-11-03 06:10:00|7479.1|7476.1|7479.1|7476.1|7479.9|7476.9|7478.1|7475.1|23
1698992100000|2023-11-03 06:15:00|7478.9|7475.9|7480.9|7477.9|7482.1|7479.1|7478.9|7475.9|41
1698992400000|2023-11-03 06:20:00|7481.1|7478.1|7480.6|7477.6|7481.6|7478.6|7480.1|7477.1|18
1698992700000|2023-11-03 06:25:00|7480.9|7477.9|7483.6|7480.6|7483.9|7480.9|7480.6|7477.6|54
1698993000000|2023-11-03 06:30:00|7483.4|7480.4|7485.9|7482.9|7485.9|7482.9|7483.4|7480.4|56
1698993300000|2023-11-03 06:35:00|7485.6|7482.6|7484.9|7481.9|7485.9|7482.9|7484.9|7481.9|42
1698993600000|2023-11-03 06:40:00|7484.1|7481.1|7483.6|7480.6|7484.6|7481.6|7483.1|7480.1|40
1698993900000|2023-11-03 06:45:00|7483.1|7480.1|7479.6|7476.6|7483.1|7480.1|7479.4|7476.4|20
1698994200000|2023-11-03 06:50:00|7479.4|7476.4|7478.1|7475.1|7479.6|7476.6|7478.1|7475.1|54
1698994500000|2023-11-03 06:55:00|7478.4|7475.4|7475.6|7472.6|7479.4|7476.4|7475.6|7472.6|155
1698994800000|2023-11-03 07:00:00|7475.1|7472.1|7470.6|7468.6|7475.1|7472.1|7467.6|7465.6|263
1698995100000|2023-11-03 07:05:00|7470.9|7468.9|7470.9|7468.9|7473.9|7471.9|7470.6|7468.6|85
1698995400000|2023-11-03 07:10:00|7471.4|7469.4|7472.6|7470.6|7474.4|7472.4|7469.6|7467.6|128
1698995700000|2023-11-03 07:15:00|7472.9|7470.9|7472.1|7470.1|7476.6|7474.6|7471.6|7469.6|155
1698996000000|2023-11-03 07:20:00|7471.9|7469.9|7472.4|7470.4|7472.9|7470.9|7471.1|7469.1|135
1698996300000|2023-11-03 07:25:00|7472.9|7470.9|7472.1|7470.1|7475.1|7473.1|7471.9|7469.9|84
1698996600000|2023-11-03 07:30:00|7472.4|7470.4|7469.4|7467.4|7472.4|7470.4|7469.4|7467.4|79
1698996900000|2023-11-03 07:35:00|7469.6|7467.6|7473.6|7471.6|7474.4|7472.4|7469.4|7467.4|70
1698997200000|2023-11-03 07:40:00|7473.9|7471.9|7473.6|7471.6|7475.1|7473.1|7473.1|7471.1|49
1698997500000|2023-11-03 07:45:00|7473.9|7471.9|7469.6|7467.6|7474.6|7472.6|7469.4|7467.4|202
1698997800000|2023-11-03 07:50:00|7469.9|7467.9|7472.6|7470.6|7473.4|7471.4|7468.9|7466.9|196
1698998100000|2023-11-03 07:55:00|7472.4|7470.4|7474.4|7472.4|7475.4|7473.4|7470.9|7468.9|376
1698998400000|2023-11-03 08:00:00|7473.9|7472.9|7461.6|7460.6|7477.6|7476.6|7458.9|7457.9|2607
1698998700000|2023-11-03 08:05:00|7461.4|7460.4|7466.1|7465.1|7466.4|7465.4|7457.1|7456.1|1174
1698999000000|2023-11-03 08:10:00|7465.9|7464.9|7474.4|7473.4|7476.4|7475.4|7464.4|7463.4|826
1698999300000|2023-11-03 08:15:00|7473.6|7472.6|7465.9|7464.9|7473.9|7472.9|7465.9|7464.9|656
1698999600000|2023-11-03 08:20:00|7466.1|7465.1|7464.9|7463.9|7467.9|7466.9|7461.9|7460.9|480
1698999900000|2023-11-03 08:25:00|7465.1|7464.1|7466.9|7465.9|7468.6|7467.6|7462.9|7461.9|586
1699000200000|2023-11-03 08:30:00|7465.9|7464.9|7476.4|7475.4|7476.9|7475.9|7465.4|7464.4|812
1699000500000|2023-11-03 08:35:00|7475.9|7474.9|7473.9|7472.9|7478.1|7477.1|7473.4|7472.4|792
1699000800000|2023-11-03 08:40:00|7473.5|7472.5|7480.5|7479.5|7480.5|7479.5|7472.5|7471.5|537
1699001100000|2023-11-03 08:45:00|7480|7479|7480.5|7479.5|7482|7481|7478.5|7477.5|612
1699001400000|2023-11-03 08:50:00|7480|7479|7483.2|7482.2|7484|7483|7478.5|7477.5|778
1699001700000|2023-11-03 08:55:00|7483.5|7482.5|7477|7476|7483.5|7482.5|7476|7475|570
1699002000000|2023-11-03 09:00:00|7476.5|7475.5|7465|7464|7477|7476|7463.5|7462.5|549
1699002300000|2023-11-03 09:05:00|7464.7|7463.7|7461.7|7460.7|7469.5|7468.5|7461.7|7460.7|319
1699002600000|2023-11-03 09:10:00|7461.5|7460.5|7463|7462|7463.2|7462.2|7459.7|7458.7|447
1699002900000|2023-11-03 09:15:00|7463.2|7462.2|7465.7|7464.7|7467.5|7466.5|7461|7460|319
1699003200000|2023-11-03 09:20:00|7466|7465|7466.2|7465.2|7467|7466|7463.5|7462.5|290
1699003500000|2023-11-03 09:25:00|7466.5|7465.5|7462.7|7461.7|7466.5|7465.5|7462.2|7461.2|323
1699003800000|2023-11-03 09:30:00|7462.5|7461.5|7456|7455|7464.2|7463.2|7455.2|7454.2|489
1699004100000|2023-11-03 09:35:00|7455.7|7454.7|7453.5|7452.5|7460.5|7459.5|7452|7451|479
1699004400000|2023-11-03 09:40:00|7453.2|7452.2|7456.2|7455.2|7457|7456|7453.2|7452.2|268
1699004700000|2023-11-03 09:45:00|7456|7455|7460|7459|7460.5|7459.5|7455|7454|274
1699005000000|2023-11-03 09:50:00|7459.2|7458.2|7460.2|7459.2|7461.7|7460.7|7458|7457|362
1699005300000|2023-11-03 09:55:00|7460.5|7459.5|7458.7|7457.7|7462|7461|7458.2|7457.2|264
1699005600000|2023-11-03 10:00:00|7458.5|7457.5|7453|7452|7460.5|7459.5|7453|7452|430
1699005900000|2023-11-03 10:05:00|7452.7|7451.7|7448.5|7447.5|7455|7454|7448.2|7447.2|516
1699006200000|2023-11-03 10:10:00|7448.2|7447.2|7447|7446|7450.5|7449.5|7445.5|7444.5|561
1699006500000|2023-11-03 10:15:00|7446.7|7445.7|7448|7447|7448.5|7447.5|7446|7445|294
1699006800000|2023-11-03 10:20:00|7447.5|7446.5|7451|7450|7452.5|7451.5|7447.5|7446.5|348
1699007100000|2023-11-03 10:25:00|7450.7|7449.7|7448|7447|7451|7450|7447.2|7446.2|246
1699007400000|2023-11-03 10:30:00|7447.5|7446.5|7446.5|7445.5|7448|7447|7445.2|7444.2|303
1699007700000|2023-11-03 10:35:00|7446.2|7445.2|7446|7445|7447|7446|7444|7443|261
1699008000000|2023-11-03 10:40:00|7446.5|7445.5|7446.5|7445.5|7447.2|7446.2|7444.5|7443.5|305
1699008300000|2023-11-03 10:45:00|7446.2|7445.2|7445|7444|7448.5|7447.5|7443.2|7442.2|315
1699008600000|2023-11-03 10:50:00|7444.7|7443.7|7445.2|7444.2|7446.5|7445.5|7442.5|7441.5|530
1699008900000|2023-11-03 10:55:00|7445|7444|7441.7|7440.7|7445.5|7444.5|7440.5|7439.5|319
1699009200000|2023-11-03 11:00:00|7441.5|7440.5|7441|7440|7444.5|7443.5|7440.2|7439.2|402
1699009500000|2023-11-03 11:05:00|7440.7|7439.7|7440.2|7439.2|7442|7441|7439.2|7438.2|278
1699009800000|2023-11-03 11:10:00|7440|7439|7440.5|7439.5|7442.5|7441.5|7440|7439|395
1699010100000|2023-11-03 11:15:00|7440.2|7439.2|7442|7441|7442|7441|7439.5|7438.5|248
1699010400000|2023-11-03 11:20:00|7442.5|7441.5|7437.5|7436.5|7442.5|7441.5|7437|7436|355
1699010700000|2023-11-03 11:25:00|7438|7437|7439.7|7438.7|7442.2|7441.2|7438|7437|386
1699011000000|2023-11-03 11:30:00|7439.5|7438.5|7439.7|7438.7|7440.5|7439.5|7437.7|7436.7|416
1699011300000|2023-11-03 11:35:00|7439.5|7438.5|7444|7443|7444|7443|7438.2|7437.2|330
1699011600000|2023-11-03 11:40:00|7443.7|7442.7|7444.2|7443.2|7445.5|7444.5|7443|7442|259
1699011900000|2023-11-03 11:45:00|7443.5|7442.5|7442|7441|7444.5|7443.5|7442|7441|286
1699012200000|2023-11-03 11:50:00|7441.7|7440.7|7440.7|7439.7|7442.7|7441.7|7440|7439|312
1699012500000|2023-11-03 11:55:00|7441|7440|7441|7440|7442.5|7441.5|7440|7439|336
1699012800000|2023-11-03 12:00:00|7441.5|7440.5|7434|7433|7441.5|7440.5|7433|7432|566
1699013100000|2023-11-03 12:05:00|7433.5|7432.5|7435|7434|7435.5|7434.5|7432|7431|266
1699013400000|2023-11-03 12:10:00|7434.5|7433.5|7432.5|7431.5|7437.5|7436.5|7432|7431|327
1699013700000|2023-11-03 12:15:00|7433|7432|7432|7431|7436.5|7435.5|7431|7430|215
1699014000000|2023-11-03 12:20:00|7432.5|7431.5|7435.2|7434.2|7435.2|7434.2|7430|7429|505
1699014300000|2023-11-03 12:25:00|7435.5|7434.5|7436|7435|7439.5|7438.5|7435.5|7434.5|835
1699014600000|2023-11-03 12:30:00|7437.2|7436.2|7447|7446|7449.2|7448.2|7437.2|7436.2|1361
1699014900000|2023-11-03 12:35:00|7446.7|7445.7|7443.7|7442.7|7446.7|7445.7|7441.2|7440.2|844
1699015200000|2023-11-03 12:40:00|7444|7443|7446.7|7445.7|7448.5|7447.5|7439.2|7438.2|558
1699015500000|2023-11-03 12:45:00|7447.2|7446.2|7451.2|7450.2|7453.2|7452.2|7445.7|7444.7|719
1699015800000|2023-11-03 12:50:00|7451|7450|7442.7|7441.7|7452.5|7451.5|7442|7441|713
1699016100000|2023-11-03 12:55:00|7443|7442|7435|7434|7444.7|7443.7|7434.5|7433.5|595
1699016400000|2023-11-03 13:00:00|7435.2|7434.2|7442.5|7441.5|7444.7|7443.7|7432.5|7431.5|606
1699016700000|2023-11-03 13:05:00|7442.2|7441.2|7443.7|7442.7|7446.5|7445.5|7441|7440|363
1699017000000|2023-11-03 13:10:00|7444|7443|7441|7440|7446.7|7445.7|7437.7|7436.7|471
1699017300000|2023-11-03 13:15:00|7440.5|7439.5|7438.5|7437.5|7442.5|7441.5|7437.2|7436.2|470
1699017600000|2023-11-03 13:20:00|7438.2|7437.2|7441.5|7440.5|7442.5|7441.5|7436.2|7435.2|599
1699017900000|2023-11-03 13:25:00|7441.2|7440.2|7427.2|7426.2|7441.7|7440.7|7426.5|7425.5|709
1699018200000|2023-11-03 13:30:00|7427.5|7426.5|7428|7427|7434.2|7433.2|7427|7426|1426
1699018500000|2023-11-03 13:35:00|7427.5|7426.5|7440|7439|7440|7439|7427|7426|1134
1699018800000|2023-11-03 13:40:00|7439.5|7438.5|7438.2|7437.2|7442.2|7441.2|7435.5|7434.5|650
1699019100000|2023-11-03 13:45:00|7438.5|7437.5|7438|7437|7442|7441|7433.7|7432.7|1019
1699019400000|2023-11-03 13:50:00|7437.5|7436.5|7437.5|7436.5|7442|7441|7436|7435|1048
1699019700000|2023-11-03 13:55:00|7437|7436|7438.7|7437.7|7442.5|7441.5|7436|7435|725
1699020000000|2023-11-03 14:00:00|7437.7|7436.7|7433.5|7432.5|7444.7|7443.7|7432|7431|1264
1699020300000|2023-11-03 14:05:00|7434|7433|7428.7|7427.7|7434.5|7433.5|7428|7427|969
1699020600000|2023-11-03 14:10:00|7429|7428|7419|7418|7430.5|7429.5|7418.5|7417.5|1102
1699020900000|2023-11-03 14:15:00|7418.7|7417.7|7423.5|7422.5|7426.5|7425.5|7417.5|7416.5|876
1699021200000|2023-11-03 14:20:00|7423.2|7422.2|7420.2|7419.2|7423.2|7422.2|7417.7|7416.7|783
1699021500000|2023-11-03 14:25:00|7420.5|7419.5|7413.2|7412.2|7423.5|7422.5|7409.5|7408.5|974
1699021800000|2023-11-03 14:30:00|7413.5|7412.5|7407.5|7406.5|7413.5|7412.5|7406|7405|1168
1699022100000|2023-11-03 14:35:00|7407.2|7406.2|7411|7410|7412.5|7411.5|7398.5|7397.5|1443
1699022400000|2023-11-03 14:40:00|7410.7|7409.7|7405.2|7404.2|7411.5|7410.5|7404|7403|557
1699022700000|2023-11-03 14:45:00|7405.5|7404.5|7408.5|7407.5|7409|7408|7403.5|7402.5|1061
1699023000000|2023-11-03 14:50:00|7408.7|7407.7|7406.2|7405.2|7409|7408|7402|7401|841
1699023300000|2023-11-03 14:55:00|7406.5|7405.5|7412.2|7411.2|7415|7414|7405.7|7404.7|725
1699023600000|2023-11-03 15:00:00|7412|7411|7410.5|7409.5|7415|7414|7409|7408|608
1699023900000|2023-11-03 15:05:00|7410.2|7409.2|7413.5|7412.5|7414.5|7413.5|7408.5|7407.5|681
1699024200000|2023-11-03 15:10:00|7414.3|7413.3|7413|7412|7414.8|7413.8|7409.3|7408.3|573
1699024500000|2023-11-03 15:15:00|7412.8|7411.8|7419|7418|7419|7418|7411.8|7410.8|881
1699024800000|2023-11-03 15:20:00|7418.8|7417.8|7416|7415|7419.3|7418.3|7415.5|7414.5|634
1699025100000|2023-11-03 15:25:00|7415.8|7414.8|7406.8|7405.8|7416.3|7415.3|7406.5|7405.5|889
1699025400000|2023-11-03 15:30:00|7406.5|7405.5|7407|7406|7411.3|7410.3|7404.8|7403.8|725
1699025700000|2023-11-03 15:35:00|7407.3|7406.3|7405.3|7404.3|7407.3|7406.3|7401.5|7400.5|485
1699026000000|2023-11-03 15:40:00|7405.8|7404.8|7405|7404|7405.8|7404.8|7401.3|7400.3|575
1699026300000|2023-11-03 15:45:00|7404.8|7403.8|7401.3|7400.3|7405.5|7404.5|7399.5|7398.5|501
1699026600000|2023-11-03 15:50:00|7401.5|7400.5|7399.5|7398.5|7404.8|7403.8|7399.3|7398.3|656
1699026900000|2023-11-03 15:55:00|7399.8|7398.8|7399.3|7398.3|7402.5|7401.5|7396.3|7395.3|786
1699027200000|2023-11-03 16:00:00|7399.5|7398.5|7398|7397|7402.8|7401.8|7398|7397|1021
1699027500000|2023-11-03 16:05:00|7398.3|7397.3|7399.8|7398.8|7402.8|7401.8|7397.3|7396.3|973
1699027800000|2023-11-03 16:10:00|7400|7399|7405.8|7404.8|7406.5|7405.5|7399|7398|896
1699028100000|2023-11-03 16:15:00|7405.3|7404.3|7404.8|7403.8|7406|7405|7402|7401|826
1699028400000|2023-11-03 16:20:00|7405|7404|7405.3|7404.3|7405.3|7404.3|7402.8|7401.8|1273
1699028700000|2023-11-03 16:25:00|7405.5|7404.5|7404.5|7402.5|7409.3|7408.3|7404.3|7402.5|4020
1699029000000|2023-11-03 16:30:00|7405.3|7403.3|7415|7413|7415.8|7413.8|7401|7399|9345
1699029300000|2023-11-03 16:35:00|7415.3|7413.3|7414.5|7412.5|7416.3|7414.3|7411.8|7409.8|3852
1699029600000|2023-11-03 16:40:00|7414.3|7412.3|7411.8|7409.8|7416.3|7414.3|7410.8|7408.8|953
1699029900000|2023-11-03 16:45:00|7411.3|7409.3|7411.3|7409.3|7415.3|7413.3|7409.8|7407.8|817
1699030200000|2023-11-03 16:50:00|7410.8|7408.8|7414.8|7412.8|7417|7415|7410.8|7408.8|641
1699030500000|2023-11-03 16:55:00|7415|7413|7412.8|7410.8|7415.8|7413.8|7412.3|7410.3|227
1699030800000|2023-11-03 17:00:00|7413|7411|7413.8|7411.8|7414|7412|7411.3|7409.3|317
1699031100000|2023-11-03 17:05:00|7413.3|7411.3|7410.3|7408.3|7414.8|7412.8|7410|7408|405
1699031400000|2023-11-03 17:10:00|7410|7408|7402.8|7400.8|7410.3|7408.3|7402|7400|440
1699031700000|2023-11-03 17:15:00|7403|7401|7402.8|7400.8|7406.8|7404.8|7402.5|7400.5|139
1699032000000|2023-11-03 17:20:00|7402.5|7400.5|7401|7399|7403.8|7401.8|7400.3|7398.3|190
1699032300000|2023-11-03 17:25:00|7400.8|7398.8|7401.3|7399.3|7401.5|7399.5|7399.3|7397.3|96
1699032600000|2023-11-03 17:30:00|7401.5|7399.5|7404.8|7402.8|7404.8|7402.8|7401.3|7399.3|126
1699032900000|2023-11-03 17:35:00|7404.3|7402.3|7402.3|7400.3|7404.3|7402.3|7401.3|7399.3|71
1699033200000|2023-11-03 17:40:00|7402|7400|7399.3|7397.3|7402|7400|7398.5|7396.5|146
1699033500000|2023-11-03 17:45:00|7399|7397|7399.5|7397.5|7400.3|7398.3|7398.3|7396.3|130
1699033800000|2023-11-03 17:50:00|7399.8|7397.8|7402|7400|7402|7400|7397|7395|277
1699034100000|2023-11-03 17:55:00|7401.8|7399.8|7406.8|7404.8|7407.3|7405.3|7401.8|7399.8|193
1699034400000|2023-11-03 18:00:00|7407.3|7405.3|7403.8|7401.8|7407.3|7405.3|7403|7401|141
1699034700000|2023-11-03 18:05:00|7404|7402|7404.8|7402.8|7404.8|7402.8|7401.8|7399.8|143
1699035000000|2023-11-03 18:10:00|7405|7403|7408.8|7406.8|7408.8|7406.8|7404.3|7402.3|98
1699035300000|2023-11-03 18:15:00|7408.5|7406.5|7409.3|7407.3|7409.8|7407.8|7407.3|7405.3|210
1699035600000|2023-11-03 18:20:00|7408.8|7406.8|7406.8|7404.8|7410.3|7408.3|7406.8|7404.8|100
1699035900000|2023-11-03 18:25:00|7407.3|7405.3|7410.5|7408.5|7410.8|7408.8|7406.8|7404.8|103
1699036200000|2023-11-03 18:30:00|7410.3|7408.3|7409.3|7407.3|7410.8|7408.8|7408|7406|71
1699036500000|2023-11-03 18:35:00|7408.8|7406.8|7412.3|7410.3|7412.3|7410.3|7408.3|7406.3|79
1699036800000|2023-11-03 18:40:00|7412.5|7410.5|7413.3|7411.3|7414.3|7412.3|7412.3|7410.3|144
1699037100000|2023-11-03 18:45:00|7413|7411|7415|7413|7415.3|7413.3|7412.3|7410.3|113
1699037400000|2023-11-03 18:50:00|7415.3|7413.3|7415.5|7413.5|7417.3|7415.3|7414.8|7412.8|112
1699037700000|2023-11-03 18:55:00|7415.8|7413.8|7416|7414|7416.3|7414.3|7414.3|7412.3|74
1699038000000|2023-11-03 19:00:00|7416.3|7414.3|7416.3|7414.3|7416.8|7414.8|7414.8|7412.8|95
1699038300000|2023-11-03 19:05:00|7416.8|7414.8|7414.5|7412.5|7417.3|7415.3|7414.3|7412.3|137
1699038600000|2023-11-03 19:10:00|7414.8|7412.8|7413.8|7411.8|7415.3|7413.3|7411.5|7409.5|144
1699038900000|2023-11-03 19:15:00|7413.5|7411.5|7411.8|7409.8|7413.8|7411.8|7411.8|7409.8|64
1699039200000|2023-11-03 19:20:00|7412|7410|7411.3|7409.3|7412.5|7410.5|7410.8|7408.8|114
1699039500000|2023-11-03 19:25:00|7411.5|7409.5|7409.8|7407.8|7411.8|7409.8|7408.8|7406.8|176
1699039800000|2023-11-03 19:30:00|7409.3|7407.3|7406.8|7404.8|7409.3|7407.3|7406.8|7404.8|89
1699040100000|2023-11-03 19:35:00|7406.5|7404.5|7406.8|7404.8|7408|7406|7405.5|7403.5|111
1699040400000|2023-11-03 19:40:00|7407|7405|7406.8|7404.8|7408.3|7406.3|7406.3|7404.3|124
1699040700000|2023-11-03 19:45:00|7406.5|7404.5|7407.3|7405.3|7407.8|7405.8|7404.8|7402.8|286
1699041000000|2023-11-03 19:50:00|7407.8|7405.8|7406.3|7404.3|7408.3|7406.3|7405.3|7403.3|361
1699041300000|2023-11-03 19:55:00|7406|7404|7405.3|7403.3|7406.5|7404.5|7399.8|7397.8|951
1699041600000|2023-11-03 20:00:00|7405|7403|7406.3|7404.3|7407.8|7405.8|7405|7403|133
1699041900000|2023-11-03 20:05:00|7406|7404|7402.5|7400.5|7406.3|7404.3|7402.5|7400.5|82
1699042200000|2023-11-03 20:10:00|7402.8|7400.8|7403.3|7401.3|7403.8|7401.8|7402.8|7400.8|62
1699042500000|2023-11-03 20:15:00|7403|7401|7402|7400|7403|7401|7402|7400|26
1699042800000|2023-11-03 20:20:00|7401.8|7399.8|7401.8|7399.8|7401.8|7399.8|7401.3|7399.3|39
1699043100000|2023-11-03 20:25:00|7401.5|7399.5|7402.3|7400.3|7402.3|7400.3|7401.3|7399.3|24
1699043400000|2023-11-03 20:30:00|7402.5|7400.5|7402.3|7400.3|7402.8|7400.8|7402|7400|26
1699043700000|2023-11-03 20:35:00|7401.8|7399.8|7401.8|7399.8|7402|7400|7401.5|7399.5|25
1699044000000|2023-11-03 20:40:00|7401.5|7399.5|7401.5|7399.5|7401.8|7399.8|7401.3|7399.3|23
1699044300000|2023-11-03 20:45:00|7401.3|7399.3|7400.8|7398.8|7401.8|7399.8|7400.8|7398.8|94
1699044600000|2023-11-03 20:50:00|7401|7399|7403|7401|7403.3|7401.3|7401|7399|41
1699044900000|2023-11-03 20:55:00|7403.5|7401.5|7406.8|7402.8|7407.5|7405|7403.3|7401.3|130
1699045200000|2023-11-03 21:00:00|7406.7|7402.7|7406.7|7402.7|7406.7|7402.7|7406.7|7402.7|0
1699225200000|2023-11-05 23:00:00|7410.6|7406.6|7410.5|7406.5|7411.1|7407.1|7408.1|7404.1|0
1699225500000|2023-11-05 23:05:00|7410.9|7406.9|7412.6|7408.6|7413.2|7409.2|7410.4|7406.4|0
1699225800000|2023-11-05 23:10:00|7412.5|7408.5|7411.1|7407.1|7413.3|7409.3|7411.1|7407.1|0
1699226100000|2023-11-05 23:15:00|7411.2|7407.2|7410.7|7406.7|7411.7|7407.7|7410.2|7406.2|0
1699226400000|2023-11-05 23:20:00|7410.8|7406.8|7409.9|7405.9|7411.4|7407.4|7409.6|7405.6|0
1699226700000|2023-11-05 23:25:00|7409.8|7405.8|7409.2|7405.2|7410.2|7406.2|7408.8|7404.8|0
1699227000000|2023-11-05 23:30:00|7409.3|7405.3|7408.8|7404.8|7409.8|7405.8|7408.7|7404.7|0
1699227300000|2023-11-05 23:35:00|7408.9|7404.9|7408.1|7404.1|7409.4|7405.4|7407.7|7403.7|0
1699227600000|2023-11-05 23:40:00|7408.3|7404.3|7407|7403|7408.3|7404.3|7406.7|7402.7|0
1699227900000|2023-11-05 23:45:00|7406.9|7402.9|7410.4|7406.4|7412|7408|7406.1|7402.1|0
1699228200000|2023-11-05 23:50:00|7410.5|7406.5|7411|7407|7411.9|7407.9|7410.4|7406.4|0
1699228500000|2023-11-05 23:55:00|7411.1|7407.1|7411.1|7407.1|7411.4|7407.4|7410.5|7406.5|0
1699228800000|2023-11-06 00:00:00|7411|7407|7407.6|7403.6|7411.4|7407.4|7407.2|7403.2|0
1699229100000|2023-11-06 00:05:00|7407.7|7403.7|7406.1|7402.1|7408.4|7404.4|7405.5|7401.5|0
1699229400000|2023-11-06 00:10:00|7406.2|7402.2|7410.1|7406.1|7410.1|7406.1|7406.1|7402.1|0
1699229700000|2023-11-06 00:15:00|7410|7406|7404|7400|7410|7406|7403.8|7399.8|0
1699230000000|2023-11-06 00:20:00|7404.1|7400.1|7403.8|7399.8|7405.1|7401.1|7403.7|7399.7|0
1699230300000|2023-11-06 00:25:00|7403.7|7399.7|7404.1|7400.1|7405.8|7401.8|7402.8|7398.8|0
1699230600000|2023-11-06 00:30:00|7404.9|7400.9|7404.3|7400.3|7406.6|7402.6|7403.8|7399.8|0
1699230900000|2023-11-06 00:35:00|7403.9|7399.9|7404.9|7400.9|7405|7401|7403.8|7399.8|0
1699231200000|2023-11-06 00:40:00|7404.1|7400.1|7405|7401|7405.1|7401.1|7404|7400|0
1699231500000|2023-11-06 00:45:00|7405.1|7401.1|7405|7401|7405.1|7401.1|7403.7|7399.7|0
1699231800000|2023-11-06 00:50:00|7405.1|7401.1|7406|7402|7406.1|7402.1|7404.9|7400.9|0
1699232100000|2023-11-06 00:55:00|7406.1|7402.1|7402.1|7398.1|7407.2|7403.2|7402.1|7398.1|0
1699232400000|2023-11-06 01:00:00|7404.1|7400.1|7400.4|7397.4|7407.9|7404.9|7399.7|7396.7|400
1699232700000|2023-11-06 01:05:00|7400.2|7397.2|7403.9|7400.9|7404.7|7401.7|7399.9|7396.9|141
1699233000000|2023-11-06 01:10:00|7404.2|7401.2|7405.4|7402.4|7405.9|7402.9|7401.4|7398.4|81
1699233300000|2023-11-06 01:15:00|7405.2|7402.2|7410.4|7407.4|7410.4|7407.4|7404.9|7401.9|103
1699233600000|2023-11-06 01:20:00|7408.9|7405.9|7406.4|7403.4|7408.9|7405.9|7404.9|7401.9|67
1699233900000|2023-11-06 01:25:00|7406.9|7403.9|7408.9|7405.9|7410.2|7407.2|7406.4|7403.4|85
1699234200000|2023-11-06 01:30:00|7409.4|7406.4|7412.2|7409.2|7412.2|7409.2|7407.9|7404.9|155
1699234500000|2023-11-06 01:35:00|7411.9|7408.9|7411.9|7408.9|7411.9|7408.9|7407.9|7404.9|83
1699234800000|2023-11-06 01:40:00|7411.7|7408.7|7412.7|7409.7|7413.9|7410.9|7411.2|7408.2|92
1699235100000|2023-11-06 01:45:00|7413.4|7410.4|7415.9|7412.9|7416.2|7413.2|7412.9|7409.9|66
1699235400000|2023-11-06 01:50:00|7415.7|7412.7|7416.4|7413.4|7416.7|7413.7|7414.4|7411.4|107
1699235700000|2023-11-06 01:55:00|7416.7|7413.7|7416.4|7413.4|7416.7|7413.7|7415.2|7412.2|122
1699236000000|2023-11-06 02:00:00|7416.7|7413.7|7420.2|7417.2|7420.2|7417.2|7416.7|7413.7|78
1699236300000|2023-11-06 02:05:00|7419.7|7416.7|7415.9|7412.9|7419.7|7416.7|7415.7|7412.7|63
1699236600000|2023-11-06 02:10:00|7416.2|7413.2|7415.9|7412.9|7417.2|7414.2|7415.9|7412.9|33
1699236900000|2023-11-06 02:15:00|7416.2|7413.2|7414.4|7411.4|7417.2|7414.2|7414.2|7411.2|58
1699237200000|2023-11-06 02:20:00|7414.2|7411.2|7415.2|7412.2|7415.9|7412.9|7414.2|7411.2|15
1699237500000|2023-11-06 02:25:00|7414.9|7411.9|7413.9|7410.9|7415.4|7412.4|7413.4|7410.4|17
1699237800000|2023-11-06 02:30:00|7414.4|7411.4|7415.2|7412.2|7416.2|7413.2|7413.9|7410.9|22
1699238100000|2023-11-06 02:35:00|7415.4|7412.4|7416.9|7413.9|7417.7|7414.7|7415.4|7412.4|50
1699238400000|2023-11-06 02:40:00|7417.2|7414.2|7418.7|7415.7|7419.2|7416.2|7417.2|7414.2|48
1699238700000|2023-11-06 02:45:00|7418.2|7415.2|7417.9|7414.9|7418.9|7415.9|7417.7|7414.7|72
1699239000000|2023-11-06 02:50:00|7417.7|7414.7|7420.7|7417.7|7420.7|7417.7|7416.9|7413.9|51
1699239300000|2023-11-06 02:55:00|7420.4|7417.4|7417.9|7414.9|7420.7|7417.7|7417.9|7414.9|18
1699239600000|2023-11-06 03:00:00|7418.2|7415.2|7419.7|7416.7|7419.7|7416.7|7417.7|7414.7|11
1699239900000|2023-11-06 03:05:00|7419.9|7416.9|7417.9|7414.9|7420.2|7417.2|7417.7|7414.7|7
1699240200000|2023-11-06 03:10:00|7418.2|7415.2|7416.4|7413.4|7418.2|7415.2|7415.7|7412.7|16
1699240500000|2023-11-06 03:15:00|7416.7|7413.7|7415.9|7412.9|7416.9|7413.9|7415.9|7412.9|5
1699240800000|2023-11-06 03:20:00|7416.2|7413.2|7416.4|7413.4|7416.4|7413.4|7415.4|7412.4|13
1699241100000|2023-11-06 03:25:00|7415.9|7412.9|7417.9|7414.9|7418.2|7415.2|7415.9|7412.9|60
1699241400000|2023-11-06 03:30:00|7418.2|7415.2|7417.9|7414.9|7419.2|7416.2|7417.4|7414.4|61
1699241700000|2023-11-06 03:35:00|7418.2|7415.2|7418.4|7415.4|7418.9|7415.9|7417.7|7414.7|3
1699242000000|2023-11-06 03:40:00|7418.7|7415.7|7417.7|7414.7|7418.9|7415.9|7417.4|7414.4|6
1699242300000|2023-11-06 03:45:00|7417.9|7414.9|7418.9|7415.9|7418.9|7415.9|7417.4|7414.4|20
1699242600000|2023-11-06 03:50:00|7418.7|7415.7|7419.7|7416.7|7419.9|7416.9|7418.4|7415.4|22
1699242900000|2023-11-06 03:55:00|7419.4|7416.4|7418.9|7415.9|7419.7|7416.7|7418.7|7415.7|20
1699243200000|2023-11-06 04:00:00|7419.2|7416.2|7417.9|7414.9|7419.2|7416.2|7417.2|7414.2|18
1699243500000|2023-11-06 04:05:00|7418.2|7415.2|7419.7|7416.7|7419.7|7416.7|7417.4|7414.4|20
1699243800000|2023-11-06 04:10:00|7419.4|7416.4|7419.7|7416.7|7419.7|7416.7|7418.7|7415.7|17
1699244100000|2023-11-06 04:15:00|7419.2|7416.2|7419.4|7416.4|7419.9|7416.9|7418.9|7415.9|7
1699244400000|2023-11-06 04:20:00|7419.9|7416.9|7419.4|7416.4|7419.9|7416.9|7418.9|7415.9|3
1699244700000|2023-11-06 04:25:00|7419.2|7416.2|7418.9|7415.9|7419.4|7416.4|7417.9|7414.9|2
1699245000000|2023-11-06 04:30:00|7419.2|7416.2|7418.9|7415.9|7419.9|7416.9|7418.7|7415.7|9
1699245300000|2023-11-06 04:35:00|7419.2|7416.2|7419.9|7416.9|7419.9|7416.9|7418.4|7415.4|5
1699245600000|2023-11-06 04:40:00|7420.2|7417.2|7420.2|7417.2|7420.7|7417.7|7419.9|7416.9|3
1699245900000|2023-11-06 04:45:00|7420.4|7417.4|7419.2|7416.2|7420.4|7417.4|7419.2|7416.2|21
1699246200000|2023-11-06 04:50:00|7418.9|7415.9|7417.2|7414.2|7418.9|7415.9|7417.2|7414.2|27
1699246500000|2023-11-06 04:55:00|7417.4|7414.4|7416.9|7413.9|7417.4|7414.4|7416.2|7413.2|9
1699246800000|2023-11-06 05:00:00|7417.2|7414.2|7416.4|7413.4|7417.2|7414.2|7415.4|7412.4|15
1699247100000|2023-11-06 05:05:00|7416.2|7413.2|7415.9|7412.9|7417.7|7414.7|7415.7|7412.7|26
1699247400000|2023-11-06 05:10:00|7416.2|7413.2|7416.9|7413.9|7416.9|7413.9|7415.9|7412.9|2
1699247700000|2023-11-06 05:15:00|7416.7|7413.7|7415.7|7412.7|7417.2|7414.2|7415.2|7412.2|54
1699248000000|2023-11-06 05:20:00|7415.9|7412.9|7415.9|7412.9|7416.9|7413.9|7415.9|7412.9|12
1699248300000|2023-11-06 05:25:00|7415.7|7412.7|7413.2|7410.2|7415.9|7412.9|7413.2|7410.2|31
1699248600000|2023-11-06 05:30:00|7413.4|7410.4|7414.4|7411.4|7415.2|7412.2|7413.4|7410.4|16
1699248900000|2023-11-06 05:35:00|7414.2|7411.2|7415.4|7412.4|7415.4|7412.4|7413.2|7410.2|17
1699249200000|2023-11-06 05:40:00|7415.7|7412.7|7415.4|7412.4|7417.2|7414.2|7415.4|7412.4|10
1699249500000|2023-11-06 05:45:00|7415.7|7412.7|7416.4|7413.4|7416.7|7413.7|7414.7|7411.7|20
1699249800000|2023-11-06 05:50:00|7416.7|7413.7|7415.4|7412.4|7416.7|7413.7|7415.4|7412.4|16
1699250100000|2023-11-06 05:55:00|7415.7|7412.7|7416.4|7413.4|7416.4|7413.4|7415.4|7412.4|9
1699250400000|2023-11-06 06:00:00|7415.9|7412.9|7415.2|7412.2|7415.9|7412.9|7414.2|7411.2|69
1699250700000|2023-11-06 06:05:00|7414.9|7411.9|7413.2|7410.2|7415.2|7412.2|7412.7|7409.7|58
1699251000000|2023-11-06 06:10:00|7412.9|7409.9|7409.4|7406.4|7412.9|7409.9|7409.4|7406.4|37
1699251300000|2023-11-06 06:15:00|7409.7|7406.7|7408.9|7405.9|7409.7|7406.7|7407.7|7404.7|76
1699251600000|2023-11-06 06:20:00|7409.2|7406.2|7409.7|7406.7|7411.2|7408.2|7409.2|7406.2|35
1699251900000|2023-11-06 06:25:00|7409.4|7406.4|7409.7|7406.7|7410.2|7407.2|7407.4|7404.4|67
1699252200000|2023-11-06 06:30:00|7409.9|7406.9|7413.9|7410.9|7414.2|7411.2|7409.9|7406.9|92
1699252500000|2023-11-06 06:35:00|7413.7|7410.7|7413.4|7410.4|7414.4|7411.4|7412.2|7409.2|32
1699252800000|2023-11-06 06:40:00|7413.7|7410.7|7412.4|7409.4|7413.7|7410.7|7412.4|7409.4|34
1699253100000|2023-11-06 06:45:00|7412.7|7409.7|7413.4|7410.4|7413.7|7410.7|7412.4|7409.4|62
1699253400000|2023-11-06 06:50:00|7413.7|7410.7|7411.7|7408.7|7413.9|7410.9|7411.7|7408.7|76
1699253700000|2023-11-06 06:55:00|7411.4|7408.4|7412.7|7409.7|7412.7|7409.7|7410.2|7407.2|47
1699254000000|2023-11-06 07:00:00|7412.4|7409.4|7413.4|7411.4|7414.7|7412.7|7409.2|7407.2|316
1699254300000|2023-11-06 07:05:00|7413.7|7411.7|7410.7|7408.7|7415.7|7413.7|7410.7|7408.7|132
1699254600000|2023-11-06 07:10:00|7410.9|7408.9|7411.2|7409.2|7411.9|7409.9|7409.7|7407.7|112
1699254900000|2023-11-06 07:15:00|7411.7|7409.7|7413.4|7411.4|7413.9|7411.9|7410.7|7408.7|135
1699255200000|2023-11-06 07:20:00|7414.2|7412.2|7413.4|7411.4|7416.4|7414.4|7412.9|7410.9|193
1699255500000|2023-11-06 07:25:00|7413.9|7411.9|7413.7|7411.7|7414.9|7412.9|7412.7|7410.7|74
1699255800000|2023-11-06 07:30:00|7414.2|7412.2|7413.7|7411.7|7414.2|7412.2|7412.2|7410.2|82
1699256100000|2023-11-06 07:35:00|7413.2|7411.2|7415.2|7413.2|7415.4|7413.4|7412.2|7410.2|167
1699256400000|2023-11-06 07:40:00|7415.4|7413.4|7416.9|7414.9|7417.7|7415.7|7414.7|7412.7|171
1699256700000|2023-11-06 07:45:00|7416.4|7414.4|7416.9|7414.9|7419.4|7417.4|7415.7|7413.7|181
1699257000000|2023-11-06 07:50:00|7417.2|7415.2|7416.4|7414.4|7417.7|7415.7|7415.9|7413.9|244
1699257300000|2023-11-06 07:55:00|7416.7|7414.7|7416.4|7414.4|7417.9|7415.9|7415.4|7413.4|246
1699257600000|2023-11-06 08:00:00|7415.9|7414.9|7416.4|7415.4|7434.4|7433.4|7415.7|7414.7|5062
1699257900000|2023-11-06 08:05:00|7416.2|7415.2|7425.7|7424.7|7427.9|7426.9|7414.9|7413.9|1580
1699258200000|2023-11-06 08:10:00|7425.4|7424.4|7428.7|7427.7|7430.2|7429.2|7422.2|7421.2|917
1699258500000|2023-11-06 08:15:00|7428.4|7427.4|7421.2|7420.2|7433.2|7432.2|7420.7|7419.7|693
1699258800000|2023-11-06 08:20:00|7422.2|7421.2|7425.2|7424.2|7430.7|7429.7|7421.9|7420.9|590
1699259100000|2023-11-06 08:25:00|7425.4|7424.4|7421.7|7420.7|7427.7|7426.7|7418.4|7417.4|585
1699259400000|2023-11-06 08:30:00|7422.2|7421.2|7427.4|7426.4|7428.2|7427.2|7421.9|7420.9|656
1699259700000|2023-11-06 08:35:00|7427.7|7426.7|7422.7|7421.7|7428.2|7427.2|7421.4|7420.4|657
1699260000000|2023-11-06 08:40:00|7422.1|7421.1|7421.1|7420.1|7426.3|7425.3|7420.8|7419.8|538
1699260300000|2023-11-06 08:45:00|7421.3|7420.3|7419.6|7418.6|7422.3|7421.3|7415.6|7414.6|685
1699260600000|2023-11-06 08:50:00|7419.8|7418.8|7419.3|7418.3|7421.1|7420.1|7415.8|7414.8|431
1699260900000|2023-11-06 08:55:00|7419.6|7418.6|7420.1|7419.1|7424.1|7423.1|7419.1|7418.1|608
1699261200000|2023-11-06 09:00:00|7420.3|7419.3|7415.3|7414.3|7420.6|7419.6|7413.1|7412.1|466
1699261500000|2023-11-06 09:05:00|7415.6|7414.6|7410.1|7409.1|7418.1|7417.1|7409.3|7408.3|357
1699261800000|2023-11-06 09:10:00|7410.3|7409.3|7417.1|7416.1|7419.1|7418.1|7410.1|7409.1|633
1699262100000|2023-11-06 09:15:00|7417.3|7416.3|7409.1|7408.1|7417.3|7416.3|7408.3|7407.3|446
1699262400000|2023-11-06 09:20:00|7408.8|7407.8|7416.6|7415.6|7417.1|7416.1|7408.1|7407.1|395
1699262700000|2023-11-06 09:25:00|7416.8|7415.8|7416.1|7415.1|7416.8|7415.8|7414.3|7413.3|356
1699263000000|2023-11-06 09:30:00|7416.3|7415.3|7410.8|7409.8|7417.8|7416.8|7410.8|7409.8|335
1699263300000|2023-11-06 09:35:00|7410.6|7409.6|7412.1|7411.1|7413.1|7412.1|7409.6|7408.6|284
1699263600000|2023-11-06 09:40:00|7412.6|7411.6|7415.1|7414.1|7416.1|7415.1|7412.6|7411.6|295
1699263900000|2023-11-06 09:45:00|7414.8|7413.8|7415.6|7414.6|7418.6|7417.6|7414.1|7413.1|327
1699264200000|2023-11-06 09:50:00|7415.3|7414.3|7415.1|7414.1|7417.1|7416.1|7413.3|7412.3|519
1699264500000|2023-11-06 09:55:00|7415.6|7414.6|7419.1|7418.1|7420.1|7419.1|7414.6|7413.6|337
1699264800000|2023-11-06 10:00:00|7419.3|7418.3|7418.6|7417.6|7421.1|7420.1|7416.3|7415.3|318
1699265100000|2023-11-06 10:05:00|7418.3|7417.3|7417.6|7416.6|7419.6|7418.6|7415.8|7414.8|260
1699265400000|2023-11-06 10:10:00|7417.8|7416.8|7417.1|7416.1|7419.1|7418.1|7415.1|7414.1|262
1699265700000|2023-11-06 10:15:00|7416.6|7415.6|7416.1|7415.1|7417.6|7416.6|7414.6|7413.6|314
1699266000000|2023-11-06 10:20:00|7416.3|7415.3|7416.6|7415.6|7418.6|7417.6|7413.6|7412.6|684
1699266300000|2023-11-06 10:25:00|7416.1|7415.1|7415.6|7414.6|7417.1|7416.1|7413.1|7412.1|295
1699266600000|2023-11-06 10:30:00|7416.3|7415.3|7415.1|7414.1|7417.1|7416.1|7412.6|7411.6|360
1699266900000|2023-11-06 10:35:00|7414.8|7413.8|7414.1|7413.1|7415.6|7414.6|7413.6|7412.6|185
1699267200000|2023-11-06 10:40:00|7414.6|7413.6|7409.8|7408.8|7415.6|7414.6|7409.8|7408.8|254
1699267500000|2023-11-06 10:45:00|7409.6|7408.6|7407.8|7406.8|7411.1|7410.1|7406.8|7405.8|335
1699267800000|2023-11-06 10:50:00|7407.6|7406.6|7410.6|7409.6|7410.6|7409.6|7405.6|7404.6|303
1699268100000|2023-11-06 10:55:00|7410.3|7409.3|7410.8|7409.8|7411.3|7410.3|7408.6|7407.6|284
1699268400000|2023-11-06 11:00:00|7410.6|7409.6|7412.8|7411.8|7414.1|7413.1|7409.1|7408.1|269
1699268700000|2023-11-06 11:05:00|7412.6|7411.6|7412.1|7411.1|7413.1|7412.1|7408.8|7407.8|149
1699269000000|2023-11-06 11:10:00|7411.8|7410.8|7413.1|7412.1|7413.1|7412.1|7411.1|7410.1|123
1699269300000|2023-11-06 11:15:00|7412.8|7411.8|7409.6|7408.6|7413.1|7412.1|7408.6|7407.6|274
1699269600000|2023-11-06 11:20:00|7409.1|7408.1|7410.1|7409.1|7410.8|7409.8|7407.6|7406.6|259
1699269900000|2023-11-06 11:25:00|7410.3|7409.3|7411.1|7410.1|7411.3|7410.3|7409.1|7408.1|290
1699270200000|2023-11-06 11:30:00|7411.6|7410.6|7417.6|7416.6|7417.8|7416.8|7411.6|7410.6|250
1699270500000|2023-11-06 11:35:00|7417.3|7416.3|7417.3|7416.3|7417.8|7416.8|7413.1|7412.1|167
1699270800000|2023-11-06 11:40:00|7417.6|7416.6|7415.3|7414.3|7417.8|7416.8|7413.8|7412.8|144
1699271100000|2023-11-06 11:45:00|7415.1|7414.1|7416.1|7415.1|7416.1|7415.1|7412.3|7411.3|157
1699271400000|2023-11-06 11:50:00|7416.3|7415.3|7414.1|7413.1|7416.3|7415.3|7414.1|7413.1|207
1699271700000|2023-11-06 11:55:00|7413.8|7412.8|7414.8|7413.8|7416.6|7415.6|7413.6|7412.6|469
1699272000000|2023-11-06 12:00:00|7413.6|7412.6|7409.6|7408.6|7413.6|7412.6|7408.8|7407.8|346
1699272300000|2023-11-06 12:05:00|7410.1|7409.1|7410.1|7409.1|7412.6|7411.6|7407.8|7406.8|291
1699272600000|2023-11-06 12:10:00|7410.6|7409.6|7406.3|7405.3|7411.1|7410.1|7406.1|7405.1|211
1699272900000|2023-11-06 12:15:00|7406.1|7405.1|7404.6|7403.6|7407.1|7406.1|7404.1|7403.1|208
1699273200000|2023-11-06 12:20:00|7404.3|7403.3|7405.6|7404.6|7406.1|7405.1|7403.8|7402.8|178
1699273500000|2023-11-06 12:25:00|7406.1|7405.1|7408.6|7407.6|7409.6|7408.6|7406.1|7405.1|258
1699273800000|2023-11-06 12:30:00|7408.1|7407.1|7412.6|7411.6|7413.1|7412.1|7405.1|7404.1|325
1699274100000|2023-11-06 12:35:00|7412.8|7411.8|7417.1|7416.1|7417.1|7416.1|7412.6|7411.6|322
1699274400000|2023-11-06 12:40:00|7416.7|7415.7|7418.7|7417.7|7420.7|7419.7|7416.7|7415.7|337
1699274700000|2023-11-06 12:45:00|7419.2|7418.2|7420.2|7419.2|7421.2|7420.2|7418.2|7417.2|229
1699275000000|2023-11-06 12:50:00|7419.4|7418.4|7419.7|7418.7|7422.9|7421.9|7419.2|7418.2|370
1699275300000|2023-11-06 12:55:00|7419.9|7418.9|7426.4|7425.4|7426.4|7425.4|7419.2|7418.2|513
1699275600000|2023-11-06 13:00:00|7426.7|7425.7|7424.7|7423.7|7427.7|7426.7|7423.4|7422.4|453
1699275900000|2023-11-06 13:05:00|7424.9|7423.9|7428.2|7427.2|7428.2|7427.2|7424.2|7423.2|329
1699276200000|2023-11-06 13:10:00|7428.7|7427.7|7424.7|7423.7|7429.7|7428.7|7424.7|7423.7|353
1699276500000|2023-11-06 13:15:00|7424.9|7423.9|7427.7|7426.7|7429.2|7428.2|7424.7|7423.7|416
1699276800000|2023-11-06 13:20:00|7428.2|7427.2|7427.4|7426.4|7429.4|7428.4|7426.7|7425.7|366
1699277100000|2023-11-06 13:25:00|7427.2|7426.2|7428.2|7427.2|7428.2|7427.2|7424.7|7423.7|272
1699277400000|2023-11-06 13:30:00|7428.4|7427.4|7427.2|7426.2|7430.4|7429.4|7425.4|7424.4|630
1699277700000|2023-11-06 13:35:00|7427.7|7426.7|7433.2|7432.2|7433.2|7432.2|7427.7|7426.7|452
1699278000000|2023-11-06 13:40:00|7432.7|7431.7|7437.7|7436.7|7437.7|7436.7|7431.7|7430.7|685
1699278300000|2023-11-06 13:45:00|7437.9|7436.9|7435.7|7434.7|7438.2|7437.2|7431.4|7430.4|647
1699278600000|2023-11-06 13:50:00|7435.4|7434.4|7442.7|7441.7|7442.9|7441.9|7433.7|7432.7|488
1699278900000|2023-11-06 13:55:00|7442.2|7441.2|7444.2|7443.2|7444.2|7443.2|7440.2|7439.2|537
1699279200000|2023-11-06 14:00:00|7443.9|7442.9|7447.2|7446.2|7449.7|7448.7|7443.2|7442.2|679
1699279500000|2023-11-06 14:05:00|7447.7|7446.7|7441.2|7440.2|7447.7|7446.7|7440.7|7439.7|506
1699279800000|2023-11-06 14:10:00|7441.4|7440.4|7444.2|7443.2|7444.7|7443.7|7440.2|7439.2|361
1699280100000|2023-11-06 14:15:00|7443.7|7442.7|7443.7|7442.7|7445.2|7444.2|7442.2|7441.2|371
1699280400000|2023-11-06 14:20:00|7444.2|7443.2|7446.2|7445.2|7447.9|7446.9|7444.2|7443.2|323
1699280700000|2023-11-06 14:25:00|7445.7|7444.7|7442.7|7441.7|7445.7|7444.7|7440.7|7439.7|346
1699281000000|2023-11-06 14:30:00|7442.2|7441.2|7434.7|7433.7|7444.7|7443.7|7432.9|7431.9|1002
1699281300000|2023-11-06 14:35:00|7434.2|7433.2|7428.7|7427.7|7434.7|7433.7|7427.2|7426.2|548
1699281600000|2023-11-06 14:40:00|7428.4|7427.4|7426.2|7425.2|7428.4|7427.4|7423.2|7422.2|533
1699281900000|2023-11-06 14:45:00|7425.9|7424.9|7428.2|7427.2|7429.2|7428.2|7421.7|7420.7|829
1699282200000|2023-11-06 14:50:00|7428.4|7427.4|7427.9|7426.9|7431.7|7430.7|7425.4|7424.4|648
1699282500000|2023-11-06 14:55:00|7427.7|7426.7|7423.4|7422.4|7429.7|7428.7|7421.7|7420.7|448
1699282800000|2023-11-06 15:00:00|7424.2|7423.2|7425.7|7424.7|7427.4|7426.4|7423.2|7422.2|1250
1699283100000|2023-11-06 15:05:00|7426.2|7425.2|7424.4|7423.4|7428.2|7427.2|7423.2|7422.2|794
1699283400000|2023-11-06 15:10:00|7424.2|7423.2|7423|7422|7424.2|7423.2|7420.5|7419.5|439
1699283700000|2023-11-06 15:15:00|7422.7|7421.7|7425|7424|7426.5|7425.5|7419.5|7418.5|599
1699284000000|2023-11-06 15:20:00|7425.2|7424.2|7421.7|7420.7|7426|7425|7420.5|7419.5|577
1699284300000|2023-11-06 15:25:00|7421.5|7420.5|7425|7424|7425|7424|7419|7418|341
1699284600000|2023-11-06 15:30:00|7424.5|7423.5|7425.7|7424.7|7426|7425|7422.5|7421.5|446
1699284900000|2023-11-06 15:35:00|7425.5|7424.5|7433|7432|7433.5|7432.5|7425|7424|733
1699285200000|2023-11-06 15:40:00|7432.5|7431.5|7430.7|7429.7|7433.5|7432.5|7430|7429|444
1699285500000|2023-11-06 15:45:00|7430.5|7429.5|7431.5|7430.5|7432.5|7431.5|7428.7|7427.7|602
1699285800000|2023-11-06 15:50:00|7431.7|7430.7|7434.5|7433.5|7437.2|7436.2|7430.5|7429.5|627
1699286100000|2023-11-06 15:55:00|7435|7434|7432.7|7431.7|7436|7435|7429.7|7428.7|578
1699286400000|2023-11-06 16:00:00|7432.5|7431.5|7428|7427|7432.7|7431.7|7428|7427|716
1699286700000|2023-11-06 16:05:00|7427.5|7426.5|7428.7|7427.7|7430.5|7429.5|7427.5|7426.5|503
1699287000000|2023-11-06 16:10:00|7428.5|7427.5|7426.7|7425.7|7429|7428|7426|7425|599
1699287300000|2023-11-06 16:15:00|7426.5|7425.5|7424.5|7423.5|7427|7426|7423.2|7422.2|605
1699287600000|2023-11-06 16:20:00|7424.2|7423.2|7423|7422|7425|7424|7421.5|7420.5|759
1699287900000|2023-11-06 16:25:00|7423.2|7422.2|7424|7422|7425.2|7424.2|7422.5|7421.5|2620
1699288200000|2023-11-06 16:30:00|7424.2|7422.2|7420.5|7418.5|7428.2|7426.2|7418.5|7416.5|6018
1699288500000|2023-11-06 16:35:00|7420|7418|7417|7415|7420.2|7418.2|7415.5|7413.5|2356
1699288800000|2023-11-06 16:40:00|7417.5|7415.5|7417|7415|7419.5|7417.5|7416.7|7414.7|409
1699289100000|2023-11-06 16:45:00|7417.5|7415.5|7417.7|7415.7|7418.5|7416.5|7416.5|7414.5|299
1699289400000|2023-11-06 16:50:00|7417.5|7415.5|7420|7418|7420|7418|7417|7415|317
1699289700000|2023-11-06 16:55:00|7419.5|7417.5|7424.2|7422.2|7425|7423|7419.5|7417.5|382
1699290000000|2023-11-06 17:00:00|7424|7422|7422.7|7420.7|7426.5|7424.5|7422.5|7420.5|407
1699290300000|2023-11-06 17:05:00|7423|7421|7423|7421|7423.5|7421.5|7421.5|7419.5|130
1699290600000|2023-11-06 17:10:00|7423.2|7421.2|7421.5|7419.5|7423.7|7421.7|7421.2|7419.2|93
1699290900000|2023-11-06 17:15:00|7421.2|7419.2|7421.5|7419.5|7423.5|7421.5|7421|7419|101
1699291200000|2023-11-06 17:20:00|7422|7420|7421|7419|7422.5|7420.5|7420|7418|116
1699291500000|2023-11-06 17:25:00|7420.7|7418.7|7418.5|7416.5|7420.7|7418.7|7417|7415|172
1699291800000|2023-11-06 17:30:00|7418.2|7416.2|7421.7|7419.7|7422|7420|7418|7416|127
1699292100000|2023-11-06 17:35:00|7421.5|7419.5|7422.5|7420.5|7422.5|7420.5|7421|7419|115
1699292400000|2023-11-06 17:40:00|7422.2|7420.2|7422|7420|7423.5|7421.5|7422|7420|67
1699292700000|2023-11-06 17:45:00|7421.5|7419.5|7421.5|7419.5|7423.2|7421.2|7421|7419|121
1699293000000|2023-11-06 17:50:00|7422|7420|7421|7419|7422|7420|7419.5|7417.5|139
1699293300000|2023-11-06 17:55:00|7421.5|7419.5|7422.2|7420.2|7422.5|7420.5|7418.7|7416.7|217
1699293600000|2023-11-06 18:00:00|7422|7420|7421|7419|7422|7420|7419.2|7417.2|155
1699293900000|2023-11-06 18:05:00|7420|7418|7420.7|7418.7|7421.2|7419.2|7420|7418|195
1699294200000|2023-11-06 18:10:00|7420.5|7418.5|7417|7415|7421|7419|7416.5|7414.5|80
1699294500000|2023-11-06 18:15:00|7416.7|7414.7|7415.5|7413.5|7417.2|7415.2|7415|7413|119
1699294800000|2023-11-06 18:20:00|7415|7413|7415.5|7413.5|7416|7414|7411.5|7409.5|205
1699295100000|2023-11-06 18:25:00|7415.7|7413.7|7416.7|7414.7|7417|7415|7414.5|7412.5|147
1699295400000|2023-11-06 18:30:00|7416.5|7414.5|7416.2|7414.2|7416.5|7414.5|7414|7412|104
1699295700000|2023-11-06 18:35:00|7416|7414|7417.5|7415.5|7418.5|7416.5|7416|7414|69
1699296000000|2023-11-06 18:40:00|7417.7|7415.7|7416.5|7414.5|7418|7416|7416|7414|64
1699296300000|2023-11-06 18:45:00|7416|7414|7415.5|7413.5|7417.2|7415.2|7414.2|7412.2|125
1699296600000|2023-11-06 18:50:00|7415.7|7413.7|7413.5|7411.5|7416.2|7414.2|7412.7|7410.7|98
1699296900000|2023-11-06 18:55:00|7414|7412|7416.2|7414.2|7417|7415|7413.5|7411.5|72
1699297200000|2023-11-06 19:00:00|7416|7414|7416|7414|7417.5|7415.5|7414.5|7412.5|84
1699297500000|2023-11-06 19:05:00|7415.7|7413.7|7414.5|7412.5|7416.2|7414.2|7413.5|7411.5|198
1699297800000|2023-11-06 19:10:00|7414.7|7412.7|7413.5|7411.5|7416.5|7414.5|7413.5|7411.5|108
1699298100000|2023-11-06 19:15:00|7413.2|7411.2|7416|7414|7416.5|7414.5|7413|7411|70
1699298400000|2023-11-06 19:20:00|7416.2|7414.2|7416.2|7414.2|7416.7|7414.7|7415.2|7413.2|26
1699298700000|2023-11-06 19:25:00|7416.5|7414.5|7418.5|7416.5|7418.5|7416.5|7416.5|7414.5|33
1699299000000|2023-11-06 19:30:00|7418|7416|7420.2|7418.2|7420.7|7418.7|7418|7416|32
1699299300000|2023-11-06 19:35:00|7420.5|7418.5|7422|7420|7422.5|7420.5|7419.7|7417.7|129
1699299600000|2023-11-06 19:40:00|7421.7|7419.7|7425|7423|7425.5|7423.5|7421.7|7419.7|100
1699299900000|2023-11-06 19:45:00|7425.2|7423.2|7424.5|7422.5|7425.5|7423.5|7424.2|7422.2|68
1699300200000|2023-11-06 19:50:00|7424.7|7422.7|7426|7424|7426.2|7424.2|7424.2|7422.2|66
1699300500000|2023-11-06 19:55:00|7426.2|7424.2|7427.5|7425.5|7427.5|7425.5|7426|7424|96
1699300800000|2023-11-06 20:00:00|7427.2|7425.2|7428|7426|7428|7426|7426|7424|127
1699301100000|2023-11-06 20:05:00|7428.2|7426.2|7427.5|7425.5|7428.2|7426.2|7425.7|7423.7|117
1699301400000|2023-11-06 20:10:00|7427.7|7425.7|7429|7427|7430|7428|7427.5|7425.5|148
1699301700000|2023-11-06 20:15:00|7428.5|7426.5|7429|7427|7430|7428|7428|7426|84
1699302000000|2023-11-06 20:20:00|7429.2|7427.2|7428.7|7426.7|7430|7428|7427.5|7425.5|102
1699302300000|2023-11-06 20:25:00|7428.5|7426.5|7429|7427|7429.5|7427.5|7427.5|7425.5|71
1699302600000|2023-11-06 20:30:00|7429.2|7427.2|7429.5|7427.5|7430.5|7428.5|7428.2|7426.2|106
1699302900000|2023-11-06 20:35:00|7429.7|7427.7|7428.7|7426.7|7430|7428|7428.2|7426.2|60
1699303200000|2023-11-06 20:40:00|7428.5|7426.5|7427.5|7425.5|7429.7|7427.7|7427.5|7425.5|51
1699303500000|2023-11-06 20:45:00|7427.2|7425.2|7427.5|7425.5|7428|7426|7426.5|7424.5|106
1699303800000|2023-11-06 20:50:00|7427|7425|7425.2|7423.2|7428|7426|7425|7423|221
1699304100000|2023-11-06 20:55:00|7425.5|7423.5|7429.7|7425.7|7429.7|7427.5|7425.5|7423.5|288
1699304400000|2023-11-06 21:00:00|7429.5|7425.5|7428.1|7424.1|7431.4|7427.4|7428.1|7424.1|0
1699304700000|2023-11-06 21:05:00|7428|7424|7428|7424|7428.2|7424.2|7426.6|7422.6|0
1699305000000|2023-11-06 21:10:00|7428.1|7424.1|7427.9|7423.9|7428.2|7424.2|7427.1|7423.1|0
1699305300000|2023-11-06 21:15:00|7428|7424|7427.7|7423.7|7428.2|7424.2|7427.3|7423.3|0
1699305600000|2023-11-06 21:20:00|7427.6|7423.6|7425.6|7421.6|7427.6|7423.6|7425.2|7421.2|0
1699305900000|2023-11-06 21:25:00|7426.1|7422.1|7425.7|7421.7|7426.3|7422.3|7425.7|7421.7|0
1699306200000|2023-11-06 21:30:00|7425.8|7421.8|7426|7422|7426.1|7422.1|7425.8|7421.8|0
1699306500000|2023-11-06 21:35:00|7425.9|7421.9|7425.6|7421.6|7426|7422|7425.6|7421.6|0
1699306800000|2023-11-06 21:40:00|7425.7|7421.7|7426.8|7422.8|7426.8|7422.8|7425.7|7421.7|0
1699307100000|2023-11-06 21:45:00|7426.7|7422.7|7426.1|7422.1|7426.7|7422.7|7426.1|7422.1|0
1699307400000|2023-11-06 21:50:00|7426|7422|7426.1|7422.1|7426.3|7422.3|7425.9|7421.9|0
1699307700000|2023-11-06 21:55:00|7426|7422|7425.3|7421.3|7426.2|7422.2|7425.2|7421.2|0
1699308000000|2023-11-06 22:00:00|7425.4|7421.4|7425.9|7421.9|7425.9|7421.9|7425.4|7421.4|0
1699308300000|2023-11-06 22:05:00|7425.8|7421.8|7425.9|7421.9|7425.9|7421.9|7425.8|7421.8|0
1699308600000|2023-11-06 22:10:00|7425.8|7421.8|7425.9|7421.9|7425.9|7421.9|7425.8|7421.8|0
1699308900000|2023-11-06 22:15:00|7425.8|7421.8|7426|7422|7426|7422|7425.6|7421.6|0
1699309200000|2023-11-06 22:20:00|7426.1|7422.1|7426.1|7422.1|7426.4|7422.4|7425.6|7421.6|0
1699309500000|2023-11-06 22:25:00|7426|7422|7427.1|7423.1|7427.2|7423.2|7425.8|7421.8|0
1699309800000|2023-11-06 22:30:00|7427|7423|7427.2|7423.2|7427.4|7423.4|7427|7423|0
1699310100000|2023-11-06 22:35:00|7427.3|7423.3|7426.8|7422.8|7427.3|7423.3|7426.7|7422.7|0
1699310400000|2023-11-06 22:40:00|7426.7|7422.7|7426.4|7422.4|7426.8|7422.8|7426.4|7422.4|0
1699310700000|2023-11-06 22:45:00|7426.3|7422.3|7426.3|7422.3|7426.3|7422.3|7426.3|7422.3|0
1699311000000|2023-11-06 22:50:00|7426.4|7422.4|7426.3|7422.3|7426.4|7422.4|7426.3|7422.3|0
1699311300000|2023-11-06 22:55:00|7426.2|7422.2|7426.3|7422.3|7426.4|7422.4|7426|7422|0
1699311600000|2023-11-06 23:00:00|7425.8|7421.8|7424.6|7420.6|7425.8|7421.8|7423.3|7419.3|0
1699311900000|2023-11-06 23:05:00|7424.7|7420.7|7423.8|7419.8|7424.9|7420.9|7423.3|7419.3|0
1699312200000|2023-11-06 23:10:00|7423.9|7419.9|7422.8|7418.8|7424.6|7420.6|7422.8|7418.8|0
1699312500000|2023-11-06 23:15:00|7422.9|7418.9|7422|7418|7423.1|7419.1|7422|7418|0
1699312800000|2023-11-06 23:20:00|7422.1|7418.1|7421.7|7417.7|7422.3|7418.3|7420.5|7416.5|0
1699313100000|2023-11-06 23:25:00|7421.6|7417.6|7422.4|7418.4|7422.4|7418.4|7421.4|7417.4|0
1699313400000|2023-11-06 23:30:00|7422.5|7418.5|7422.4|7418.4|7422.7|7418.7|7422.1|7418.1|0
1699313700000|2023-11-06 23:35:00|7422.3|7418.3|7420.9|7416.9|7422.3|7418.3|7420.9|7416.9|0
1699314000000|2023-11-06 23:40:00|7421|7417|7421.9|7417.9|7422.2|7418.2|7420.9|7416.9|0
1699314300000|2023-11-06 23:45:00|7421.8|7417.8|7422.4|7418.4|7423.1|7419.1|7421.7|7417.7|0
1699314600000|2023-11-06 23:50:00|7422.3|7418.3|7422.5|7418.5|7423.1|7419.1|7422.2|7418.2|0
1699314900000|2023-11-06 23:55:00|7422.6|7418.6|7422.5|7418.5|7423.1|7419.1|7422.5|7418.5|0
1699315200000|2023-11-07 00:00:00|7422.6|7418.6|7422.2|7418.2|7423.1|7419.1|7421.9|7417.9|0
1699315500000|2023-11-07 00:05:00|7422.3|7418.3|7423.3|7419.3|7424.6|7420.6|7422.2|7418.2|0
1699315800000|2023-11-07 00:10:00|7423.2|7419.2|7425|7421|7425.4|7421.4|7423.1|7419.1|0
1699316100000|2023-11-07 00:15:00|7425.1|7421.1|7426.4|7422.4|7426.4|7422.4|7425|7421|0
1699316400000|2023-11-07 00:20:00|7426.5|7422.5|7425|7421|7426.5|7422.5|7424.3|7420.3|0
1699316700000|2023-11-07 00:25:00|7425.8|7421.8|7426.2|7422.2|7426.5|7422.5|7425|7421|0
1699317000000|2023-11-07 00:30:00|7426.1|7422.1|7425.2|7421.2|7426.2|7422.2|7424.7|7420.7|0
1699317300000|2023-11-07 00:35:00|7424.4|7420.4|7423.5|7419.5|7424.5|7420.5|7423.2|7419.2|0
1699317600000|2023-11-07 00:40:00|7424.4|7420.4|7423.4|7419.4|7424.4|7420.4|7423.1|7419.1|0
1699317900000|2023-11-07 00:45:00|7423.5|7419.5|7423.2|7419.2|7423.5|7419.5|7422.2|7418.2|0
1699318200000|2023-11-07 00:50:00|7422.8|7418.8|7424.1|7420.1|7424.2|7420.2|7422.8|7418.8|0
1699318500000|2023-11-07 00:55:00|7424|7420|7424.3|7420.3|7424.3|7420.3|7423.2|7419.2|0
1699318800000|2023-11-07 01:00:00|7424.2|7420.2|7419.9|7416.9|7424.2|7420.2|7416.4|7413.4|222
1699319100000|2023-11-07 01:05:00|7419.7|7416.7|7419.9|7416.9|7421.4|7418.4|7418.9|7415.9|73
1699319400000|2023-11-07 01:10:00|7419.7|7416.7|7420.2|7417.2|7420.4|7417.4|7419.4|7416.4|21
1699319700000|2023-11-07 01:15:00|7419.9|7416.9|7421.2|7418.2|7422.9|7419.9|7419.9|7416.9|79
1699320000000|2023-11-07 01:20:00|7421.4|7418.4|7421.4|7418.4|7422.9|7419.9|7420.2|7417.2|50
1699320300000|2023-11-07 01:25:00|7421.7|7418.7|7421.7|7418.7|7423.7|7420.7|7421.4|7418.4|33
1699320600000|2023-11-07 01:30:00|7421.4|7418.4|7422.4|7419.4|7425.2|7422.2|7420.9|7417.9|42
1699320900000|2023-11-07 01:35:00|7422.2|7419.2|7421.9|7418.9|7422.9|7419.9|7420.4|7417.4|28
1699321200000|2023-11-07 01:40:00|7421.7|7418.7|7424.2|7421.2|7425.2|7422.2|7420.9|7417.9|21
1699321500000|2023-11-07 01:45:00|7424.7|7421.7|7424.4|7421.4|7427.2|7424.2|7423.4|7420.4|38
1699321800000|2023-11-07 01:50:00|7423.9|7420.9|7422.4|7419.4|7424.7|7421.7|7422.4|7419.4|15
1699322100000|2023-11-07 01:55:00|7421.4|7418.4|7423.2|7420.2|7423.4|7420.4|7420.9|7417.9|22
1699322400000|2023-11-07 02:00:00|7422.9|7419.9|7422.9|7419.9|7422.9|7419.9|7421.9|7418.9|12
1699322700000|2023-11-07 02:05:00|7422.7|7419.7|7421.9|7418.9|7422.7|7419.7|7419.4|7416.4|26
1699323000000|2023-11-07 02:10:00|7421.7|7418.7|7420.9|7417.9|7422.2|7419.2|7419.9|7416.9|15
1699323300000|2023-11-07 02:15:00|7421.2|7418.2|7421.9|7418.9|7422.2|7419.2|7421.2|7418.2|7
1699323600000|2023-11-07 02:20:00|7421.7|7418.7|7421.9|7418.9|7421.9|7418.9|7420.9|7417.9|5
1699323900000|2023-11-07 02:25:00|7422.2|7419.2|7420.4|7417.4|7422.4|7419.4|7420.4|7417.4|2
1699324200000|2023-11-07 02:30:00|7420.9|7417.9|7420.4|7417.4|7421.4|7418.4|7420.2|7417.2|2
1699324500000|2023-11-07 02:35:00|7420.9|7417.9|7421.4|7418.4|7421.9|7418.9|7420.4|7417.4|4
1699324800000|2023-11-07 02:40:00|7421.2|7418.2|7419.9|7416.9|7421.9|7418.9|7419.9|7416.9|6
1699325100000|2023-11-07 02:45:00|7420.4|7417.4|7420.9|7417.9|7420.9|7417.9|7419.4|7416.4|6
1699325400000|2023-11-07 02:50:00|7420.4|7417.4|7421.4|7418.4|7421.9|7418.9|7420.2|7417.2|11
1699325700000|2023-11-07 02:55:00|7421.2|7418.2|7421.9|7418.9|7421.9|7418.9|7419.4|7416.4|18
1699326000000|2023-11-07 03:00:00|7421.7|7418.7|7420.9|7417.9|7421.9|7418.9|7419.9|7416.9|8
1699326300000|2023-11-07 03:05:00|7421.4|7418.4|7421.4|7418.4|7421.7|7418.7|7420.4|7417.4|17
1699326600000|2023-11-07 03:10:00|7421.2|7418.2|7421.4|7418.4|7421.7|7418.7|7421.2|7418.2|7
1699326900000|2023-11-07 03:15:00|7421.7|7418.7|7420.9|7417.9|7422.7|7419.7|7419.9|7416.9|24
1699327200000|2023-11-07 03:20:00|7420.7|7417.7|7421.9|7418.9|7422.2|7419.2|7420.7|7417.7|12
1699327500000|2023-11-07 03:25:00|7422.2|7419.2|7420.9|7417.9|7422.2|7419.2|7420.7|7417.7|8
1699327800000|2023-11-07 03:30:00|7420.7|7417.7|7422.9|7419.9|7422.9|7419.9|7416.4|7413.4|94
1699328100000|2023-11-07 03:35:00|7422.7|7419.7|7420.4|7417.4|7423.4|7420.4|7419.9|7416.9|20
1699328400000|2023-11-07 03:40:00|7420.2|7417.2|7418.9|7415.9|7420.2|7417.2|7418.4|7415.4|7
1699328700000|2023-11-07 03:45:00|7418.7|7415.7|7418.9|7415.9|7419.4|7416.4|7418.7|7415.7|5
1699329000000|2023-11-07 03:50:00|7419.2|7416.2|7419.4|7416.4|7420.4|7417.4|7418.9|7415.9|8
1699329300000|2023-11-07 03:55:00|7419.7|7416.7|7420.7|7417.7|7420.7|7417.7|7418.9|7415.9|17
1699329600000|2023-11-07 04:00:00|7420.4|7417.4|7420.4|7417.4|7421.4|7418.4|7419.9|7416.9|19
1699329900000|2023-11-07 04:05:00|7420.9|7417.9|7419.9|7416.9|7420.9|7417.9|7419.4|7416.4|6
1699330200000|2023-11-07 04:10:00|7419.4|7416.4|7419.9|7416.9|7420.9|7417.9|7419.2|7416.2|3
1699330500000|2023-11-07 04:15:00|7420.2|7417.2|7419.9|7416.9|7420.4|7417.4|7418.9|7415.9|3
1699330800000|2023-11-07 04:20:00|7420.4|7417.4|7418.9|7415.9|7420.4|7417.4|7418.9|7415.9|3
1699331100000|2023-11-07 04:25:00|7419.2|7416.2|7418.4|7415.4|7419.4|7416.4|7418.2|7415.2|3
1699331400000|2023-11-07 04:30:00|7418.7|7415.7|7418.4|7415.4|7419.2|7416.2|7417.4|7414.4|15
1699331700000|2023-11-07 04:35:00|7417.9|7414.9|7416.9|7413.9|7418.4|7415.4|7416.4|7413.4|31
1699332000000|2023-11-07 04:40:00|7416.4|7413.4|7416.4|7413.4|7416.7|7413.7|7416.4|7413.4|10
1699332300000|2023-11-07 04:45:00|7416.2|7413.2|7416.4|7413.4|7416.9|7413.9|7415.2|7412.2|28
1699332600000|2023-11-07 04:50:00|7415.7|7412.7|7416.7|7413.7|7416.9|7413.9|7415.4|7412.4|4
1699332900000|2023-11-07 04:55:00|7416.9|7413.9|7416.4|7413.4|7417.4|7414.4|7415.9|7412.9|3
1699333200000|2023-11-07 05:00:00|7416.9|7413.9|7416.9|7413.9|7417.4|7414.4|7414.9|7411.9|20
1699333500000|2023-11-07 05:05:00|7416.2|7413.2|7415.9|7412.9|7416.4|7413.4|7414.9|7411.9|16
1699333800000|2023-11-07 05:10:00|7415.4|7412.4|7416.4|7413.4|7416.4|7413.4|7414.9|7411.9|7
1699334100000|2023-11-07 05:15:00|7416.2|7413.2|7416.2|7413.2|7416.4|7413.4|7414.9|7411.9|30
1699334400000|2023-11-07 05:20:00|7415.7|7412.7|7412.9|7409.9|7415.9|7412.9|7412.9|7409.9|35
1699334700000|2023-11-07 05:25:00|7413.4|7410.4|7412.9|7409.9|7413.4|7410.4|7412.2|7409.2|16
1699335000000|2023-11-07 05:30:00|7412.7|7409.7|7414.4|7411.4|7415.2|7412.2|7412.2|7409.2|35
1699335300000|2023-11-07 05:35:00|7414.2|7411.2|7414.4|7411.4|7414.9|7411.9|7413.2|7410.2|37
1699335600000|2023-11-07 05:40:00|7414.2|7411.2|7411.4|7408.4|7414.2|7411.2|7411.4|7408.4|33
1699335900000|2023-11-07 05:45:00|7411.7|7408.7|7411.9|7408.9|7411.9|7408.9|7410.4|7407.4|38
1699336200000|2023-11-07 05:50:00|7411.7|7408.7|7413.9|7410.9|7414.4|7411.4|7410.9|7407.9|8
1699336500000|2023-11-07 05:55:00|7414.2|7411.2|7413.9|7410.9|7414.9|7411.9|7413.4|7410.4|3
1699336800000|2023-11-07 06:00:00|7413.7|7410.7|7411.4|7408.4|7413.7|7410.7|7411.2|7408.2|15
1699337100000|2023-11-07 06:05:00|7411.7|7408.7|7413.4|7410.4|7413.9|7410.9|7411.2|7408.2|81
1699337400000|2023-11-07 06:10:00|7413.2|7410.2|7413.9|7410.9|7414.4|7411.4|7412.7|7409.7|30
1699337700000|2023-11-07 06:15:00|7413.7|7410.7|7414.9|7411.9|7415.2|7412.2|7413.7|7410.7|27
1699338000000|2023-11-07 06:20:00|7414.7|7411.7|7413.2|7410.2|7414.7|7411.7|7413.2|7410.2|20
1699338300000|2023-11-07 06:25:00|7412.4|7409.4|7413.4|7410.4|7413.9|7410.9|7412.4|7409.4|79
1699338600000|2023-11-07 06:30:00|7413.7|7410.7|7410.9|7407.9|7414.4|7411.4|7409.9|7406.9|81
1699338900000|2023-11-07 06:35:00|7409.4|7406.4|7407.9|7404.9|7409.4|7406.4|7405.9|7402.9|107
1699339200000|2023-11-07 06:40:00|7408.4|7405.4|7407.9|7404.9|7408.4|7405.4|7406.9|7403.9|36
1699339500000|2023-11-07 06:45:00|7407.7|7404.7|7404.9|7401.9|7407.9|7404.9|7403.4|7400.4|51
1699339800000|2023-11-07 06:50:00|7404.7|7401.7|7405.7|7402.7|7406.9|7403.9|7402.2|7399.2|80
1699340100000|2023-11-07 06:55:00|7405.9|7402.9|7408.4|7405.4|7408.4|7405.4|7405.7|7402.7|20
1699340400000|2023-11-07 07:00:00|7407.9|7404.9|7407.2|7405.2|7408.9|7406.9|7404.9|7402.9|210
1699340700000|2023-11-07 07:05:00|7406.7|7404.7|7408.4|7406.4|7409.2|7407.2|7405.2|7403.2|131
1699341000000|2023-11-07 07:10:00|7407.9|7405.9|7408.9|7406.9|7409.9|7407.9|7406.4|7404.4|103
1699341300000|2023-11-07 07:15:00|7408.7|7406.7|7410.4|7408.4|7411.4|7409.4|7407.7|7405.7|148
1699341600000|2023-11-07 07:20:00|7410.2|7408.2|7410.7|7408.7|7411.9|7409.9|7409.7|7407.7|118
1699341900000|2023-11-07 07:25:00|7410.4|7408.4|7408.7|7406.7|7411.4|7409.4|7408.4|7406.4|78
1699342200000|2023-11-07 07:30:00|7409.4|7407.4|7408.9|7406.9|7410.9|7408.9|7408.4|7406.4|109
1699342500000|2023-11-07 07:35:00|7408.7|7406.7|7407.4|7405.4|7410.2|7408.2|7407.4|7405.4|86
1699342800000|2023-11-07 07:40:00|7407.2|7405.2|7402.4|7400.4|7407.9|7405.9|7402.4|7400.4|187
1699343100000|2023-11-07 07:45:00|7402.2|7400.2|7402.9|7400.9|7404.2|7402.2|7400.2|7398.2|133
1699343400000|2023-11-07 07:50:00|7402.7|7400.7|7406.2|7404.2|7406.2|7404.2|7402.2|7400.2|131
1699343700000|2023-11-07 07:55:00|7406.7|7404.7|7403.2|7401.2|7407.7|7405.7|7401.9|7399.9|315
1699344000000|2023-11-07 08:00:00|7403.4|7401.4|7405.7|7404.7|7406.4|7405.4|7395.2|7394.2|3248
1699344300000|2023-11-07 08:05:00|7405.2|7404.2|7407.7|7406.7|7409.7|7408.7|7401.7|7400.7|1405
1699344600000|2023-11-07 08:10:00|7407.4|7406.4|7412.2|7411.2|7413.7|7412.7|7404.9|7403.9|1024
1699344900000|2023-11-07 08:15:00|7411.9|7410.9|7421.9|7420.9|7421.9|7420.9|7411.2|7410.2|1065
1699345200000|2023-11-07 08:20:00|7421.7|7420.7|7425.7|7424.7|7427.9|7426.9|7421.2|7420.2|818
1699345500000|2023-11-07 08:25:00|7425.4|7424.4|7412.7|7411.7|7425.9|7424.9|7411.4|7410.4|850
1699345800000|2023-11-07 08:30:00|7412.9|7411.9|7428.7|7427.7|7428.9|7427.9|7412.9|7411.9|1096
1699346100000|2023-11-07 08:35:00|7428.4|7427.4|7413.7|7412.7|7428.4|7427.4|7411.2|7410.2|868
1699346400000|2023-11-07 08:40:00|7413.9|7412.9|7409.9|7408.9|7414.6|7413.6|7407.4|7406.4|532
1699346700000|2023-11-07 08:45:00|7410.1|7409.1|7412.4|7411.4|7414.1|7413.1|7408.9|7407.9|485
1699347000000|2023-11-07 08:50:00|7411.9|7410.9|7410.4|7409.4|7414.9|7413.9|7409.4|7408.4|407
1699347300000|2023-11-07 08:55:00|7410.6|7409.6|7419.4|7418.4|7419.4|7418.4|7408.9|7407.9|473
1699347600000|2023-11-07 09:00:00|7419.1|7418.1|7417.9|7416.9|7420.9|7419.9|7415.9|7414.9|497
1699347900000|2023-11-07 09:05:00|7417.4|7416.4|7414.4|7413.4|7418.6|7417.6|7410.9|7409.9|453
1699348200000|2023-11-07 09:10:00|7413.9|7412.9|7415.6|7414.6|7416.9|7415.9|7413.4|7412.4|710
1699348500000|2023-11-07 09:15:00|7415.4|7414.4|7405.9|7404.9|7416.4|7415.4|7405.4|7404.4|546
1699348800000|2023-11-07 09:20:00|7405.6|7404.6|7407.9|7406.9|7412.4|7411.4|7402.9|7401.9|685
1699349100000|2023-11-07 09:25:00|7407.6|7406.6|7410.9|7409.9|7411.9|7410.9|7406.4|7405.4|426
1699349400000|2023-11-07 09:30:00|7410.4|7409.4|7411.4|7410.4|7413.4|7412.4|7407.4|7406.4|319
1699349700000|2023-11-07 09:35:00|7411.1|7410.1|7410.4|7409.4|7413.9|7412.9|7409.1|7408.1|340
1699350000000|2023-11-07 09:40:00|7410.1|7409.1|7405.1|7404.1|7414.6|7413.6|7404.9|7403.9|372
1699350300000|2023-11-07 09:45:00|7404.9|7403.9|7411.4|7410.4|7412.6|7411.6|7403.4|7402.4|417
1699350600000|2023-11-07 09:50:00|7411.9|7410.9|7408.9|7407.9|7413.9|7412.9|7405.4|7404.4|619
1699350900000|2023-11-07 09:55:00|7408.6|7407.6|7403.6|7402.6|7408.9|7407.9|7401.9|7400.9|317
1699351200000|2023-11-07 10:00:00|7403.4|7402.4|7407.6|7406.6|7410.1|7409.1|7403.1|7402.1|417
1699351500000|2023-11-07 10:05:00|7407.4|7406.4|7413.9|7412.9|7414.4|7413.4|7406.6|7405.6|445
1699351800000|2023-11-07 10:10:00|7414.1|7413.1|7414.6|7413.6|7417.9|7416.9|7412.6|7411.6|542
1699352100000|2023-11-07 10:15:00|7414.4|7413.4|7412.4|7411.4|7417.4|7416.4|7411.4|7410.4|405
1699352400000|2023-11-07 10:20:00|7412.6|7411.6|7416.6|7415.6|7416.9|7415.9|7409.6|7408.6|431
1699352700000|2023-11-07 10:25:00|7416.9|7415.9|7420.6|7419.6|7421.4|7420.4|7412.9|7411.9|389
1699353000000|2023-11-07 10:30:00|7420.9|7419.9|7420.9|7419.9|7424.4|7423.4|7419.1|7418.1|383
1699353300000|2023-11-07 10:35:00|7421.1|7420.1|7424.1|7423.1|7427.9|7426.9|7420.4|7419.4|445
1699353600000|2023-11-07 10:40:00|7424.4|7423.4|7425.9|7424.9|7427.6|7426.6|7423.4|7422.4|204
1699353900000|2023-11-07 10:45:00|7425.4|7424.4|7427.9|7426.9|7429.6|7428.6|7424.4|7423.4|333
1699354200000|2023-11-07 10:50:00|7428.4|7427.4|7422.4|7421.4|7428.9|7427.9|7422.1|7421.1|487
1699354500000|2023-11-07 10:55:00|7422.6|7421.6|7423.9|7422.9|7425.9|7424.9|7421.9|7420.9|333
1699354800000|2023-11-07 11:00:00|7424.1|7423.1|7424.9|7423.9|7425.6|7424.6|7422.4|7421.4|377
1699355100000|2023-11-07 11:05:00|7425.4|7424.4|7422.9|7421.9|7426.4|7425.4|7420.4|7419.4|342
1699355400000|2023-11-07 11:10:00|7422.6|7421.6|7417.9|7416.9|7423.4|7422.4|7417.9|7416.9|322
1699355700000|2023-11-07 11:15:00|7417.4|7416.4|7421.1|7420.1|7421.6|7420.6|7415.1|7414.1|416
1699356000000|2023-11-07 11:20:00|7421.4|7420.4|7420.1|7419.1|7425.4|7424.4|7419.1|7418.1|278
1699356300000|2023-11-07 11:25:00|7419.9|7418.9|7416.6|7415.6|7421.1|7420.1|7416.6|7415.6|249
1699356600000|2023-11-07 11:30:00|7416.9|7415.9|7414.9|7413.9|7417.9|7416.9|7413.9|7412.9|214
1699356900000|2023-11-07 11:35:00|7414.6|7413.6|7412.4|7411.4|7417.1|7416.1|7409.9|7408.9|283
1699357200000|2023-11-07 11:40:00|7412.6|7411.6|7412.4|7411.4|7413.9|7412.9|7410.4|7409.4|302
1699357500000|2023-11-07 11:45:00|7413.4|7412.4|7414.9|7413.9|7416.9|7415.9|7412.4|7411.4|274
1699357800000|2023-11-07 11:50:00|7415.4|7414.4|7418.6|7417.6|7418.9|7417.9|7413.4|7412.4|600
1699358100000|2023-11-07 11:55:00|7418.4|7417.4|7416.1|7415.1|7418.6|7417.6|7415.4|7414.4|273
1699358400000|2023-11-07 12:00:00|7415.9|7414.9|7418.6|7417.6|7419.1|7418.1|7414.4|7413.4|316
1699358700000|2023-11-07 12:05:00|7418.9|7417.9|7416.4|7415.4|7420.4|7419.4|7414.9|7413.9|448
1699359000000|2023-11-07 12:10:00|7416.9|7415.9|7416.6|7415.6|7419.4|7418.4|7416.4|7415.4|312
1699359300000|2023-11-07 12:15:00|7416.4|7415.4|7413.6|7412.6|7416.6|7415.6|7411.1|7410.1|339
1699359600000|2023-11-07 12:20:00|7413.9|7412.9|7412.9|7411.9|7414.4|7413.4|7411.9|7410.9|254
1699359900000|2023-11-07 12:25:00|7412.1|7411.1|7409.4|7408.4|7412.9|7411.9|7409.4|7408.4|253
1699360200000|2023-11-07 12:30:00|7409.1|7408.1|7412.4|7411.4|7413.1|7412.1|7407.9|7406.9|357
1699360500000|2023-11-07 12:35:00|7411.9|7410.9|7415.6|7414.6|7415.9|7414.9|7410.9|7409.9|356
1699360800000|2023-11-07 12:40:00|7415.7|7414.7|7418.5|7417.5|7418.5|7417.5|7411.7|7410.7|270
1699361100000|2023-11-07 12:45:00|7418.2|7417.2|7418|7417|7420.5|7419.5|7415.7|7414.7|373
1699361400000|2023-11-07 12:50:00|7417.7|7416.7|7418.5|7417.5|7419|7418|7414.5|7413.5|241
1699361700000|2023-11-07 12:55:00|7418.2|7417.2|7418|7417|7421|7420|7417|7416|223
1699362000000|2023-11-07 13:00:00|7417.7|7416.7|7413.5|7412.5|7418.5|7417.5|7413|7412|364
1699362300000|2023-11-07 13:05:00|7413.2|7412.2|7422.2|7421.2|7422.7|7421.7|7412.5|7411.5|425
1699362600000|2023-11-07 13:10:00|7422|7421|7421|7420|7425.5|7424.5|7420.7|7419.7|408
1699362900000|2023-11-07 13:15:00|7421.2|7420.2|7425|7424|7425|7424|7419.5|7418.5|792
1699363200000|2023-11-07 13:20:00|7424.7|7423.7|7421|7420|7426|7425|7420.5|7419.5|871
1699363500000|2023-11-07 13:25:00|7420.7|7419.7|7421|7420|7421.5|7420.5|7417.2|7416.2|379
1699363800000|2023-11-07 13:30:00|7420.7|7419.7|7417.5|7416.5|7424|7423|7417.2|7416.2|628
1699364100000|2023-11-07 13:35:00|7417.7|7416.7|7423.5|7422.5|7424.5|7423.5|7417.5|7416.5|281
1699364400000|2023-11-07 13:40:00|7424|7423|7423|7422|7424|7423|7420.2|7419.2|361
1699364700000|2023-11-07 13:45:00|7422.7|7421.7|7419|7418|7424|7423|7418.2|7417.2|383
1699365000000|2023-11-07 13:50:00|7419.5|7418.5|7422|7421|7422.2|7421.2|7416.7|7415.7|366
1699365300000|2023-11-07 13:55:00|7421.7|7420.7|7426|7425|7428.2|7427.2|7421|7420|418
1699365600000|2023-11-07 14:00:00|7425.5|7424.5|7424.5|7423.5|7428|7427|7424.5|7423.5|530
1699365900000|2023-11-07 14:05:00|7424|7423|7422.5|7421.5|7425.7|7424.7|7421|7420|342
1699366200000|2023-11-07 14:10:00|7422|7421|7419.5|7418.5|7423.5|7422.5|7419.2|7418.2|217
1699366500000|2023-11-07 14:15:00|7420|7419|7424.5|7423.5|7426|7425|7420|7419|409
1699366800000|2023-11-07 14:20:00|7424.7|7423.7|7429|7428|7432|7431|7424.5|7423.5|701
1699367100000|2023-11-07 14:25:00|7429.5|7428.5|7432|7431|7432.5|7431.5|7427|7426|494
1699367400000|2023-11-07 14:30:00|7431.7|7430.7|7418.5|7417.5|7432|7431|7417.5|7416.5|1079
1699367700000|2023-11-07 14:35:00|7418|7417|7417.7|7416.7|7421.5|7420.5|7415.2|7414.2|948
1699368000000|2023-11-07 14:40:00|7418|7417|7416.5|7415.5|7418|7417|7412.5|7411.5|802
1699368300000|2023-11-07 14:45:00|7416.7|7415.7|7414.5|7413.5|7418|7417|7411.2|7410.2|573
1699368600000|2023-11-07 14:50:00|7414.7|7413.7|7420.5|7419.5|7421|7420|7412.2|7411.2|584
1699368900000|2023-11-07 14:55:00|7421|7420|7423|7422|7424.2|7423.2|7419|7418|774
1699369200000|2023-11-07 15:00:00|7422.7|7421.7|7417.5|7416.5|7425.2|7424.2|7414.7|7413.7|844
1699369500000|2023-11-07 15:05:00|7417|7416|7409|7408|7417.5|7416.5|7409|7408|734
1699369800000|2023-11-07 15:10:00|7408.8|7407.8|7412.3|7411.3|7412.3|7411.3|7407.3|7406.3|618
1699370100000|2023-11-07 15:15:00|7411.8|7410.8|7411|7410|7412.3|7411.3|7407.3|7406.3|506
1699370400000|2023-11-07 15:20:00|7410.8|7409.8|7410|7409|7411.8|7410.8|7407.3|7406.3|708
1699370700000|2023-11-07 15:25:00|7409.8|7408.8|7411.3|7410.3|7413.3|7412.3|7407.8|7406.8|476
1699371000000|2023-11-07 15:30:00|7410.8|7409.8|7412.8|7411.8|7413.8|7412.8|7408.3|7407.3|489
1699371300000|2023-11-07 15:35:00|7412.3|7411.3|7416.3|7415.3|7417.3|7416.3|7412.3|7411.3|511
1699371600000|2023-11-07 15:40:00|7416.8|7415.8|7421.8|7420.8|7422.8|7421.8|7416.5|7415.5|609
1699371900000|2023-11-07 15:45:00|7421.5|7420.5|7423.8|7422.8|7424.8|7423.8|7419.3|7418.3|809
1699372200000|2023-11-07 15:50:00|7423.3|7422.3|7425.8|7424.8|7427.8|7426.8|7422.3|7421.3|739
1699372500000|2023-11-07 15:55:00|7425.3|7424.3|7424.3|7423.3|7426|7425|7421.3|7420.3|639
1699372800000|2023-11-07 16:00:00|7424.5|7423.5|7420.3|7419.3|7424.8|7423.8|7419.8|7418.8|930
1699373100000|2023-11-07 16:05:00|7419.8|7418.8|7409.3|7408.3|7420.3|7419.3|7409|7408|617
1699373400000|2023-11-07 16:10:00|7409|7408|7407|7406|7410|7409|7406.8|7405.8|1178
1699373700000|2023-11-07 16:15:00|7406.8|7405.8|7409.8|7408.8|7410.3|7409.3|7405.3|7404.3|846
1699374000000|2023-11-07 16:20:00|7410|7409|7413.8|7412.8|7414.3|7413.3|7409.8|7408.8|1012
1699374300000|2023-11-07 16:25:00|7413.3|7412.3|7412.3|7410.3|7414.8|7413.8|7410.5|7409.5|2454
1699374600000|2023-11-07 16:30:00|7412.5|7410.5|7409.8|7407.8|7416|7414|7408.8|7406.8|4945
1699374900000|2023-11-07 16:35:00|7410|7408|7413.8|7411.8|7414.3|7412.3|7409.5|7407.5|1975
1699375200000|2023-11-07 16:40:00|7413.5|7411.5|7412.8|7410.8|7414.3|7412.3|7412.3|7410.3|533
1699375500000|2023-11-07 16:45:00|7413|7411|7412.5|7410.5|7417|7415|7412.3|7410.3|382
1699375800000|2023-11-07 16:50:00|7412.3|7410.3|7410.8|7408.8|7412.8|7410.8|7407.8|7405.8|401
1699376100000|2023-11-07 16:55:00|7410.5|7408.5|7409.3|7407.3|7411.3|7409.3|7408.8|7406.8|613
1699376400000|2023-11-07 17:00:00|7408.8|7406.8|7406.8|7404.8|7409.3|7407.3|7405.5|7403.5|363
1699376700000|2023-11-07 17:05:00|7406.3|7404.3|7405.8|7403.8|7407.3|7405.3|7404.8|7402.8|248
1699377000000|2023-11-07 17:10:00|7406|7404|7410.5|7408.5|7410.8|7408.8|7405.3|7403.3|254
1699377300000|2023-11-07 17:15:00|7410.3|7408.3|7409.8|7407.8|7410.3|7408.3|7408|7406|271
1699377600000|2023-11-07 17:20:00|7409.5|7407.5|7410.8|7408.8|7411.5|7409.5|7409.3|7407.3|168
1699377900000|2023-11-07 17:25:00|7411|7409|7411|7409|7411.8|7409.8|7408.8|7406.8|200
1699378200000|2023-11-07 17:30:00|7410.8|7408.8|7410.8|7408.8|7412.3|7410.3|7407|7405|239
1699378500000|2023-11-07 17:35:00|7410.5|7408.5|7411|7409|7411.5|7409.5|7409|7407|69
1699378800000|2023-11-07 17:40:00|7410.8|7408.8|7409.3|7407.3|7411|7409|7409|7407|50
1699379100000|2023-11-07 17:45:00|7409|7407|7409.3|7407.3|7412.5|7410.5|7408.3|7406.3|118
1699379400000|2023-11-07 17:50:00|7409|7407|7406.3|7404.3|7409.3|7407.3|7405.5|7403.5|85
1699379700000|2023-11-07 17:55:00|7405.8|7403.8|7407.8|7405.8|7407.8|7405.8|7405.3|7403.3|118
1699380000000|2023-11-07 18:00:00|7408|7406|7410.3|7408.3|7411.8|7409.8|7407.3|7405.3|111
1699380300000|2023-11-07 18:05:00|7410|7408|7412.3|7410.3|7412.5|7410.5|7409|7407|118
1699380600000|2023-11-07 18:10:00|7412.5|7410.5|7414.8|7412.8|7415|7413|7411.8|7409.8|101
1699380900000|2023-11-07 18:15:00|7414.3|7412.3|7412|7410|7415.5|7413.5|7411.5|7409.5|139
1699381200000|2023-11-07 18:20:00|7411.8|7409.8|7412.3|7410.3|7412.8|7410.8|7410.3|7408.3|79
1699381500000|2023-11-07 18:25:00|7412.8|7410.8|7412.8|7410.8|7413.3|7411.3|7412.3|7410.3|70
1699381800000|2023-11-07 18:30:00|7412.3|7410.3|7414.5|7412.5|7414.8|7412.8|7412.3|7410.3|65
1699382100000|2023-11-07 18:35:00|7414.8|7412.8|7416|7414|7416.3|7414.3|7413.8|7411.8|138
1699382400000|2023-11-07 18:40:00|7415.8|7413.8|7414.3|7412.3|7416.8|7414.8|7414|7412|86
1699382700000|2023-11-07 18:45:00|7414.5|7412.5|7415.8|7413.8|7416.8|7414.8|7414.3|7412.3|70
1699383000000|2023-11-07 18:50:00|7416|7414|7411.3|7409.3|7416|7414|7411.3|7409.3|140
1699383300000|2023-11-07 18:55:00|7411|7409|7410.8|7408.8|7411.5|7409.5|7408.8|7406.8|111
1699383600000|2023-11-07 19:00:00|7411|7409|7410.5|7408.5|7412.3|7410.3|7410.3|7408.3|103
1699383900000|2023-11-07 19:05:00|7410.3|7408.3|7409.3|7407.3|7410.8|7408.8|7408.3|7406.3|64
1699384200000|2023-11-07 19:10:00|7409.5|7407.5|7407|7405|7409.8|7407.8|7407|7405|79
1699384500000|2023-11-07 19:15:00|7407.3|7405.3|7408.5|7406.5|7409|7407|7407.3|7405.3|61
1699384800000|2023-11-07 19:20:00|7408.3|7406.3|7410.3|7408.3|7410.8|7408.8|7408.3|7406.3|33
1699385100000|2023-11-07 19:25:00|7410|7408|7409|7407|7410.5|7408.5|7408.8|7406.8|43
1699385400000|2023-11-07 19:30:00|7409.3|7407.3|7409.3|7407.3|7410.5|7408.5|7409|7407|47
1699385700000|2023-11-07 19:35:00|7409.5|7407.5|7408.3|7406.3|7409.8|7407.8|7407.5|7405.5|50
1699386000000|2023-11-07 19:40:00|7408|7406|7406.8|7404.8|7408.3|7406.3|7405.8|7403.8|70
1699386300000|2023-11-07 19:45:00|7406.3|7404.3|7407|7405|7408.5|7406.5|7406|7404|81
1699386600000|2023-11-07 19:50:00|7407.3|7405.3|7406.8|7404.8|7407.8|7405.8|7406.3|7404.3|46
1699386900000|2023-11-07 19:55:00|7407|7405|7405.8|7403.8|7407.3|7405.3|7405.3|7403.3|83
1699387200000|2023-11-07 20:00:00|7406.3|7404.3|7408.3|7406.3|7409|7407|7406|7404|68
1699387500000|2023-11-07 20:05:00|7408|7406|7406.3|7404.3|7408.3|7406.3|7406|7404|67
1699387800000|2023-11-07 20:10:00|7406|7404|7405.5|7403.5|7406.8|7404.8|7404.8|7402.8|97
1699388100000|2023-11-07 20:15:00|7405.3|7403.3|7405.5|7403.5|7405.8|7403.8|7404.8|7402.8|60
1699388400000|2023-11-07 20:20:00|7405.8|7403.8|7406|7404|7407|7405|7404.8|7402.8|90
1699388700000|2023-11-07 20:25:00|7405.8|7403.8|7407.3|7405.3|7407.5|7405.5|7405.5|7403.5|114
1699389000000|2023-11-07 20:30:00|7407|7405|7407.3|7405.3|7408.8|7406.8|7407|7405|78
1699389300000|2023-11-07 20:35:00|7407.5|7405.5|7407.8|7405.8|7408.3|7406.3|7407|7405|98
1699389600000|2023-11-07 20:40:00|7407.5|7405.5|7408.3|7406.3|7409.8|7407.8|7407.5|7405.5|96
1699389900000|2023-11-07 20:45:00|7407.8|7405.8|7408.3|7406.3|7408.8|7406.8|7406.8|7404.8|153
1699390200000|2023-11-07 20:50:00|7407.8|7405.8|7404|7402|7408.8|7406.8|7403.8|7401.8|152
1699390500000|2023-11-07 20:55:00|7404.3|7402.3|7407.5|7403.5|7407.8|7405.8|7401|7399|427
1699390800000|2023-11-07 21:00:00|7407.3|7403.3|7405.7|7401.7|7407.8|7403.8|7405.7|7401.7|0
1699391100000|2023-11-07 21:05:00|7405.8|7401.8|7406.2|7402.2|7406.2|7402.2|7404.4|7400.4|0
1699391400000|2023-11-07 21:10:00|7406.3|7402.3|7404.7|7400.7|7406.5|7402.5|7404.7|7400.7|0
1699391700000|2023-11-07 21:15:00|7404.8|7400.8|7405|7401|7405.3|7401.3|7404.8|7400.8|0
1699392000000|2023-11-07 21:20:00|7405.1|7401.1|7405.5|7401.5|7405.5|7401.5|7404.8|7400.8|0
1699392300000|2023-11-07 21:25:00|7405.6|7401.6|7406.9|7402.9|7407.2|7403.2|7405.6|7401.6|0
1699392600000|2023-11-07 21:30:00|7407|7403|7404.7|7400.7|7407.2|7403.2|7404.7|7400.7|0
1699392900000|2023-11-07 21:35:00|7404.8|7400.8|7404.7|7400.7|7405|7401|7404.2|7400.2|0
1699393500000|2023-11-07 21:45:00|7404.6|7400.6|7404.5|7400.5|7404.7|7400.7|7403.8|7399.8|0
1699393800000|2023-11-07 21:50:00|7404.4|7400.4|7405.4|7401.4|7405.4|7401.4|7404.2|7400.2|0
1699394100000|2023-11-07 21:55:00|7405.6|7401.6|7405.7|7401.7|7405.8|7401.8|7405.1|7401.1|0
1699394400000|2023-11-07 22:00:00|7405.6|7401.6|7405.6|7401.6|7405.6|7401.6|7405.6|7401.6|0
1699394700000|2023-11-07 22:05:00|7405.5|7401.5|7405.5|7401.5|7405.7|7401.7|7405.4|7401.4|0
1699395000000|2023-11-07 22:10:00|7405.6|7401.6|7405.7|7401.7|7405.7|7401.7|7405.3|7401.3|0
1699395300000|2023-11-07 22:15:00|7405.5|7401.5|7405.3|7401.3|7405.6|7401.6|7405.1|7401.1|0
1699395600000|2023-11-07 22:20:00|7405.4|7401.4|7405.6|7401.6|7405.7|7401.7|7405.4|7401.4|0
1699395900000|2023-11-07 22:25:00|7405.5|7401.5|7405.5|7401.5|7405.6|7401.6|7405.3|7401.3|0
1699396200000|2023-11-07 22:30:00|7405.1|7401.1|7405.2|7401.2|7405.2|7401.2|7405|7401|0
1699396500000|2023-11-07 22:35:00|7406.1|7402.1|7406|7402|7406.3|7402.3|7406|7402|0
1699396800000|2023-11-07 22:40:00|7406.1|7402.1|7405.7|7401.7|7406.4|7402.4|7405.3|7401.3|0
1699397100000|2023-11-07 22:45:00|7405.8|7401.8|7405.8|7401.8|7405.9|7401.9|7405.7|7401.7|0
1699397400000|2023-11-07 22:50:00|7405.7|7401.7|7406|7402|7406|7402|7405.7|7401.7|0
1699397700000|2023-11-07 22:55:00|7406.1|7402.1|7406.2|7402.2|7406.2|7402.2|7406.1|7402.1|0
1699398000000|2023-11-07 23:00:00|7406.1|7402.1|7404.4|7400.4|7406.1|7402.1|7403.7|7399.7|0
1699398300000|2023-11-07 23:05:00|7404.5|7400.5|7405.7|7401.7|7406|7402|7404.4|7400.4|0
1699398600000|2023-11-07 23:10:00|7405.8|7401.8|7406|7402|7406.2|7402.2|7405.4|7401.4|0
1699398900000|2023-11-07 23:15:00|7406.1|7402.1|7407.2|7403.2|7408.1|7404.1|7406|7402|0
1699399200000|2023-11-07 23:20:00|7407.1|7403.1|7406.7|7402.7|7407.3|7403.3|7406.7|7402.7|0
1699399500000|2023-11-07 23:25:00|7406.8|7402.8|7406.7|7402.7|7407.6|7403.6|7406.7|7402.7|0
1699399800000|2023-11-07 23:30:00|7406.6|7402.6|7406.5|7402.5|7407.3|7403.3|7406.1|7402.1|0
1699400100000|2023-11-07 23:35:00|7406.6|7402.6|7406.1|7402.1|7407|7403|7405.8|7401.8|0
1699400400000|2023-11-07 23:40:00|7406.2|7402.2|7406.8|7402.8|7406.8|7402.8|7406.2|7402.2|0
1699400700000|2023-11-07 23:45:00|7406.7|7402.7|7406.2|7402.2|7407|7403|7406|7402|0
1699401000000|2023-11-07 23:50:00|7406|7402|7406.5|7402.5|7406.8|7402.8|7405.8|7401.8|0
1699401300000|2023-11-07 23:55:00|7406.4|7402.4|7406.5|7402.5|7407|7403|7406.2|7402.2|0
1699401600000|2023-11-08 00:00:00|7406.4|7402.4|7406.1|7402.1|7406.8|7402.8|7405.8|7401.8|0
1699401900000|2023-11-08 00:05:00|7406.2|7402.2|7407|7403|7407.6|7403.6|7405.8|7401.8|0
1699402200000|2023-11-08 00:10:00|7406.9|7402.9|7406.7|7402.7|7407.3|7403.3|7406.7|7402.7|0
1699402500000|2023-11-08 00:15:00|7406.8|7402.8|7408.5|7404.5|7408.6|7404.6|7406.8|7402.8|0
1699402800000|2023-11-08 00:20:00|7408.6|7404.6|7408.4|7404.4|7408.6|7404.6|7407.9|7403.9|0
1699403100000|2023-11-08 00:25:00|7408.3|7404.3|7409.4|7405.4|7409.4|7405.4|7408.2|7404.2|0
1699403400000|2023-11-08 00:30:00|7409.3|7405.3|7409.4|7405.4|7409.4|7405.4|7408.4|7404.4|0
1699403700000|2023-11-08 00:35:00|7409.3|7405.3|7408.1|7404.1|7409.3|7405.3|7408.1|7404.1|0
1699404000000|2023-11-08 00:40:00|7408|7404|7406.9|7402.9|7408.6|7404.6|7406.8|7402.8|0
1699404300000|2023-11-08 00:45:00|7406.7|7402.7|7409.7|7405.7|7409.7|7405.7|7406.7|7402.7|0
1699404600000|2023-11-08 00:50:00|7409.8|7405.8|7408.6|7404.6|7410.8|7406.8|7408.5|7404.5|0
1699404900000|2023-11-08 00:55:00|7408.7|7404.7|7408.7|7404.7|7408.8|7404.8|7408.5|7404.5|0
1699405200000|2023-11-08 01:00:00|7407.6|7404.6|7408.3|7405.3|7409.3|7406.3|7405.3|7402.3|116
1699405500000|2023-11-08 01:05:00|7408.1|7405.1|7406.1|7403.1|7408.8|7405.8|7404.3|7401.3|53
1699405800000|2023-11-08 01:10:00|7405.8|7402.8|7405.1|7402.1|7406.8|7403.8|7405.1|7402.1|30
1699406100000|2023-11-08 01:15:00|7404.8|7401.8|7402.8|7399.8|7405.1|7402.1|7402.6|7399.6|127
1699406400000|2023-11-08 01:20:00|7403.1|7400.1|7404.6|7401.6|7405.6|7402.6|7403.1|7400.1|70
1699406700000|2023-11-08 01:25:00|7404.3|7401.3|7405.3|7402.3|7406.3|7403.3|7404.3|7401.3|35
1699407000000|2023-11-08 01:30:00|7405.1|7402.1|7403.6|7400.6|7405.8|7402.8|7402.3|7399.3|86
1699407300000|2023-11-08 01:35:00|7403.1|7400.1|7403.3|7400.3|7403.3|7400.3|7401.3|7398.3|51
1699407600000|2023-11-08 01:40:00|7402.8|7399.8|7405.8|7402.8|7406.3|7403.3|7402.8|7399.8|12
1699407900000|2023-11-08 01:45:00|7406.1|7403.1|7402.8|7399.8|7406.1|7403.1|7402.3|7399.3|27
1699408200000|2023-11-08 01:50:00|7402.3|7399.3|7402.8|7399.8|7403.1|7400.1|7400.8|7397.8|17
1699408500000|2023-11-08 01:55:00|7403.1|7400.1|7403.3|7400.3|7404.8|7401.8|7402.8|7399.8|36
1699408800000|2023-11-08 02:00:00|7403.1|7400.1|7400.8|7397.8|7403.3|7400.3|7400.3|7397.3|38
1699409100000|2023-11-08 02:05:00|7401.1|7398.1|7403.3|7400.3|7404.3|7401.3|7401.1|7398.1|43
1699409400000|2023-11-08 02:10:00|7403.6|7400.6|7405.8|7402.8|7406.1|7403.1|7403.3|7400.3|16
1699409700000|2023-11-08 02:15:00|7405.6|7402.6|7404.6|7401.6|7406.3|7403.3|7404.3|7401.3|43
1699410000000|2023-11-08 02:20:00|7404.3|7401.3|7403.1|7400.1|7404.8|7401.8|7402.8|7399.8|46
1699410300000|2023-11-08 02:25:00|7403.3|7400.3|7404.3|7401.3|7405.3|7402.3|7403.1|7400.1|46
1699410600000|2023-11-08 02:30:00|7404.1|7401.1|7404.3|7401.3|7405.3|7402.3|7403.6|7400.6|19
1699410900000|2023-11-08 02:35:00|7404.1|7401.1|7403.3|7400.3|7405.3|7402.3|7402.8|7399.8|2
1699411200000|2023-11-08 02:40:00|7403.8|7400.8|7405.8|7402.8|7405.8|7402.8|7403.6|7400.6|4
1699411500000|2023-11-08 02:45:00|7405.6|7402.6|7404.6|7401.6|7405.6|7402.6|7403.1|7400.1|17
1699411800000|2023-11-08 02:50:00|7404.8|7401.8|7404.8|7401.8|7405.3|7402.3|7403.6|7400.6|10
1699412100000|2023-11-08 02:55:00|7405.3|7402.3|7407.3|7404.3|7407.3|7404.3|7404.6|7401.6|14
1699412400000|2023-11-08 03:00:00|7407.1|7404.1|7402.8|7399.8|7407.3|7404.3|7402.8|7399.8|18
1699412700000|2023-11-08 03:05:00|7402.3|7399.3|7401.8|7398.8|7402.8|7399.8|7400.8|7397.8|47
1699413000000|2023-11-08 03:10:00|7402.1|7399.1|7402.6|7399.6|7403.1|7400.1|7401.3|7398.3|27
1699413300000|2023-11-08 03:15:00|7402.8|7399.8|7401.1|7398.1|7402.8|7399.8|7401.1|7398.1|20
1699413600000|2023-11-08 03:20:00|7401.3|7398.3|7402.1|7399.1|7402.1|7399.1|7400.3|7397.3|25
1699413900000|2023-11-08 03:25:00|7401.3|7398.3|7402.3|7399.3|7402.3|7399.3|7400.8|7397.8|11
1699414200000|2023-11-08 03:30:00|7402.1|7399.1|7399.8|7396.8|7402.8|7399.8|7399.3|7396.3|46
1699414500000|2023-11-08 03:35:00|7399.3|7396.3|7398.3|7395.3|7399.3|7396.3|7398.1|7395.1|30
1699414800000|2023-11-08 03:40:00|7398.1|7395.1|7396.8|7393.8|7398.8|7395.8|7396.3|7393.3|27
1699415100000|2023-11-08 03:45:00|7396.6|7393.6|7396.8|7393.8|7397.8|7394.8|7396.1|7393.1|15
1699415400000|2023-11-08 03:50:00|7397.3|7394.3|7395.3|7392.3|7397.3|7394.3|7394.8|7391.8|12
1699415700000|2023-11-08 03:55:00|7394.8|7391.8|7397.1|7394.1|7397.1|7394.1|7394.1|7391.1|17
1699416000000|2023-11-08 04:00:00|7397.3|7394.3|7397.8|7394.8|7397.8|7394.8|7397.3|7394.3|25
1699416300000|2023-11-08 04:05:00|7398.1|7395.1|7398.3|7395.3|7398.6|7395.6|7397.3|7394.3|10
1699416600000|2023-11-08 04:10:00|7398.1|7395.1|7398.3|7395.3|7399.1|7396.1|7398.1|7395.1|4
1699416900000|2023-11-08 04:15:00|7398.6|7395.6|7397.6|7394.6|7398.6|7395.6|7396.6|7393.6|10
1699417200000|2023-11-08 04:20:00|7397.3|7394.3|7397.8|7394.8|7398.3|7395.3|7397.3|7394.3|8
1699417500000|2023-11-08 04:25:00|7397.6|7394.6|7399.3|7396.3|7399.3|7396.3|7397.6|7394.6|14
1699417800000|2023-11-08 04:30:00|7399.8|7396.8|7399.3|7396.3|7400.3|7397.3|7399.3|7396.3|6
1699418100000|2023-11-08 04:35:00|7399.6|7396.6|7399.1|7396.1|7399.8|7396.8|7398.3|7395.3|3
1699418400000|2023-11-08 04:40:00|7398.8|7395.8|7400.1|7397.1|7400.3|7397.3|7398.8|7395.8|14
1699418700000|2023-11-08 04:45:00|7400.3|7397.3|7400.3|7397.3|7400.8|7397.8|7399.8|7396.8|5
1699419000000|2023-11-08 04:50:00|7399.8|7396.8|7400.8|7397.8|7401.1|7398.1|7399.8|7396.8|5
1699419300000|2023-11-08 04:55:00|7400.6|7397.6|7400.3|7397.3|7400.8|7397.8|7400.1|7397.1|1
1699419600000|2023-11-08 05:00:00|7400.1|7397.1|7399.1|7396.1|7400.8|7397.8|7399.1|7396.1|3
1699419900000|2023-11-08 05:05:00|7398.8|7395.8|7400.3|7397.3|7401.6|7398.6|7398.8|7395.8|14
1699420200000|2023-11-08 05:10:00|7400.8|7397.8|7400.8|7397.8|7401.3|7398.3|7400.3|7397.3|10
1699420500000|2023-11-08 05:15:00|7400.6|7397.6|7399.8|7396.8|7401.3|7398.3|7399.3|7396.3|4
1699420800000|2023-11-08 05:20:00|7400.1|7397.1|7399.3|7396.3|7400.8|7397.8|7398.3|7395.3|3
1699421100000|2023-11-08 05:25:00|7399.6|7396.6|7397.3|7394.3|7399.6|7396.6|7397.3|7394.3|9
1699421400000|2023-11-08 05:30:00|7396.8|7393.8|7395.3|7392.3|7397.3|7394.3|7395.3|7392.3|21
1699421700000|2023-11-08 05:35:00|7395.1|7392.1|7395.8|7392.8|7397.8|7394.8|7395.1|7392.1|34
1699422000000|2023-11-08 05:40:00|7395.3|7392.3|7393.6|7390.6|7395.8|7392.8|7393.1|7390.1|33
1699422300000|2023-11-08 05:45:00|7393.3|7390.3|7389.8|7386.8|7393.8|7390.8|7389.3|7386.3|92
1699422600000|2023-11-08 05:50:00|7390.1|7387.1|7388.8|7385.8|7390.6|7387.6|7388.6|7385.6|30
1699422900000|2023-11-08 05:55:00|7389.1|7386.1|7391.3|7388.3|7391.3|7388.3|7388.3|7385.3|23
1699423200000|2023-11-08 06:00:00|7390.3|7387.3|7390.1|7387.1|7391.8|7388.8|7389.6|7386.6|99
1699423500000|2023-11-08 06:05:00|7390.3|7387.3|7387.3|7384.3|7390.8|7387.8|7386.3|7383.3|154
1699423800000|2023-11-08 06:10:00|7387.6|7384.6|7388.6|7385.6|7389.3|7386.3|7387.6|7384.6|66
1699424100000|2023-11-08 06:15:00|7388.3|7385.3|7388.8|7385.8|7389.6|7386.6|7387.1|7384.1|59
1699424400000|2023-11-08 06:20:00|7388.6|7385.6|7388.3|7385.3|7389.8|7386.8|7388.3|7385.3|25
1699424700000|2023-11-08 06:25:00|7388.1|7385.1|7389.8|7386.8|7390.1|7387.1|7386.8|7383.8|80
1699425000000|2023-11-08 06:30:00|7389.6|7386.6|7389.3|7386.3|7390.3|7387.3|7388.3|7385.3|63
1699425300000|2023-11-08 06:35:00|7389.6|7386.6|7391.1|7388.1|7391.1|7388.1|7389.6|7386.6|70
1699425600000|2023-11-08 06:40:00|7390.8|7387.8|7392.6|7389.6|7392.8|7389.8|7390.8|7387.8|21
1699425900000|2023-11-08 06:45:00|7392.1|7389.1|7391.6|7388.6|7393.6|7390.6|7390.8|7387.8|40
1699426200000|2023-11-08 06:50:00|7392.1|7389.1|7388.8|7385.8|7394.1|7391.1|7387.8|7384.8|152
1699426500000|2023-11-08 06:55:00|7389.1|7386.1|7388.8|7385.8|7389.8|7386.8|7387.8|7384.8|23
1699426800000|2023-11-08 07:00:00|7388.1|7385.1|7387.1|7385.1|7390.6|7388.6|7383.8|7381.8|160
1699427100000|2023-11-08 07:05:00|7386.8|7384.8|7385.8|7383.8|7387.1|7385.1|7384.1|7382.1|163
1699427400000|2023-11-08 07:10:00|7386.1|7384.1|7385.8|7383.8|7387.1|7385.1|7384.3|7382.3|104
1699427700000|2023-11-08 07:15:00|7386.6|7384.6|7386.3|7384.3|7386.6|7384.6|7384.6|7382.6|68
1699428000000|2023-11-08 07:20:00|7386.1|7384.1|7386.8|7384.8|7389.1|7387.1|7386.1|7384.1|69
1699428300000|2023-11-08 07:25:00|7387.1|7385.1|7389.1|7387.1|7389.1|7387.1|7387.1|7385.1|83
1699428600000|2023-11-08 07:30:00|7388.8|7386.8|7391.1|7389.1|7392.6|7390.6|7388.8|7386.8|80
1699428900000|2023-11-08 07:35:00|7390.8|7388.8|7390.1|7388.1|7390.8|7388.8|7388.1|7386.1|31
1699429200000|2023-11-08 07:40:00|7389.8|7387.8|7393.3|7391.3|7393.6|7391.6|7389.6|7387.6|120
1699429500000|2023-11-08 07:45:00|7393.1|7391.1|7392.6|7390.6|7394.1|7392.1|7391.8|7389.8|115
1699429800000|2023-11-08 07:50:00|7392.3|7390.3|7393.3|7391.3|7394.1|7392.1|7391.1|7389.1|69
1699430100000|2023-11-08 07:55:00|7393.1|7391.1|7390.8|7388.8|7393.3|7391.3|7388.6|7386.6|145
1699430400000|2023-11-08 08:00:00|7390.3|7389.3|7387.1|7386.1|7397.8|7396.8|7383.1|7382.1|2370
1699430700000|2023-11-08 08:05:00|7387.6|7386.6|7389.1|7388.1|7393.8|7392.8|7385.1|7384.1|822
1699431000000|2023-11-08 08:10:00|7389.3|7388.3|7389.8|7388.8|7393.6|7392.6|7387.8|7386.8|818
1699431300000|2023-11-08 08:15:00|7390.1|7389.1|7397.6|7396.6|7398.6|7397.6|7387.6|7386.6|475
1699431600000|2023-11-08 08:20:00|7398.1|7397.1|7409.3|7408.3|7410.6|7409.6|7397.8|7396.8|585
1699431900000|2023-11-08 08:25:00|7409.1|7408.1|7416.6|7415.6|7416.8|7415.8|7406.1|7405.1|653
1699432200000|2023-11-08 08:30:00|7416.1|7415.1|7419.1|7418.1|7419.1|7418.1|7411.8|7410.8|1093
1699432500000|2023-11-08 08:35:00|7418.6|7417.6|7416.8|7415.8|7420.1|7419.1|7415.1|7414.1|823
1699432800000|2023-11-08 08:40:00|7416.6|7415.6|7421.5|7420.5|7426.2|7425.2|7415.1|7414.1|601
1699433100000|2023-11-08 08:45:00|7421|7420|7417.3|7416.3|7421.2|7420.2|7415.5|7414.5|524
1699433400000|2023-11-08 08:50:00|7416.5|7415.5|7420|7419|7422|7421|7416.5|7415.5|425
1699433700000|2023-11-08 08:55:00|7419.8|7418.8|7424|7423|7426.3|7425.3|7418.5|7417.5|438
1699434000000|2023-11-08 09:00:00|7423.5|7422.5|7422.8|7421.8|7424.5|7423.5|7420.5|7419.5|453
1699434300000|2023-11-08 09:05:00|7423.3|7422.3|7422|7421|7423.3|7422.3|7416|7415|325
1699434600000|2023-11-08 09:10:00|7422.3|7421.3|7412.5|7411.5|7422.3|7421.3|7411.8|7410.8|757
1699434900000|2023-11-08 09:15:00|7412.8|7411.8|7405.3|7404.3|7415.8|7414.8|7404.8|7403.8|573
1699435200000|2023-11-08 09:20:00|7404.8|7403.8|7409.3|7408.3|7411|7410|7403.3|7402.3|185
1699435500000|2023-11-08 09:25:00|7409.5|7408.5|7406.8|7405.8|7410.8|7409.8|7406.8|7405.8|146
1699435800000|2023-11-08 09:30:00|7407|7406|7411|7410|7411.8|7410.8|7404.5|7403.5|322
1699436100000|2023-11-08 09:35:00|7411.3|7410.3|7409.3|7408.3|7415.3|7414.3|7409.3|7408.3|180
1699436400000|2023-11-08 09:40:00|7408.8|7407.8|7415.8|7414.8|7415.8|7414.8|7408.5|7407.5|170
1699436700000|2023-11-08 09:45:00|7416.3|7415.3|7408.3|7407.3|7416.5|7415.5|7408.3|7407.3|274
1699437000000|2023-11-08 09:50:00|7408.8|7407.8|7408.3|7407.3|7410.3|7409.3|7404.8|7403.8|327
1699437300000|2023-11-08 09:55:00|7408.5|7407.5|7401|7400|7411|7410|7400.8|7399.8|221
1699437600000|2023-11-08 10:00:00|7400.8|7399.8|7398.5|7397.5|7401.3|7400.3|7395.8|7394.8|284
1699437900000|2023-11-08 10:05:00|7398.8|7397.8|7404.8|7403.8|7405.3|7404.3|7397.3|7396.3|358
1699438200000|2023-11-08 10:10:00|7405|7404|7398.5|7397.5|7406.3|7405.3|7398.3|7397.3|244
1699438500000|2023-11-08 10:15:00|7398.3|7397.3|7404|7403|7405|7404|7397.8|7396.8|160
1699438800000|2023-11-08 10:20:00|7404.3|7403.3|7396.5|7395.5|7404.5|7403.5|7396.3|7395.3|253
1699439100000|2023-11-08 10:25:00|7396.8|7395.8|7394|7393|7397.8|7396.8|7393|7392|338
1699439400000|2023-11-08 10:30:00|7394.3|7393.3|7400.5|7399.5|7400.5|7399.5|7394.3|7393.3|372
1699439700000|2023-11-08 10:35:00|7400.8|7399.8|7404.8|7403.8|7404.8|7403.8|7396.8|7395.8|410
1699440000000|2023-11-08 10:40:00|7404.5|7403.5|7409.3|7408.3|7410|7409|7404.5|7403.5|340
1699440300000|2023-11-08 10:45:00|7409|7408|7410.8|7409.8|7413.8|7412.8|7408.8|7407.8|533
1699440600000|2023-11-08 10:50:00|7410.3|7409.3|7408.3|7407.3|7410.5|7409.5|7407.3|7406.3|220
1699440900000|2023-11-08 10:55:00|7408.5|7407.5|7406.3|7405.3|7408.8|7407.8|7405.5|7404.5|105
1699441200000|2023-11-08 11:00:00|7406.5|7405.5|7406.5|7405.5|7409|7408|7404|7403|235
1699441500000|2023-11-08 11:05:00|7406.8|7405.8|7404.8|7403.8|7408|7407|7403.3|7402.3|172
1699441800000|2023-11-08 11:10:00|7405|7404|7409|7408|7409.8|7408.8|7404.8|7403.8|260
1699442100000|2023-11-08 11:15:00|7409.3|7408.3|7411.8|7410.8|7413|7412|7409.3|7408.3|210
1699442400000|2023-11-08 11:20:00|7412|7411|7416.8|7415.8|7416.8|7415.8|7411.8|7410.8|237
1699442700000|2023-11-08 11:25:00|7416.5|7415.5|7412.5|7411.5|7417.5|7416.5|7411|7410|423
1699443000000|2023-11-08 11:30:00|7412.8|7411.8|7415.8|7414.8|7416.5|7415.5|7412.5|7411.5|240
1699443300000|2023-11-08 11:35:00|7415.5|7414.5|7416.3|7415.3|7416.3|7415.3|7413.8|7412.8|339
1699443600000|2023-11-08 11:40:00|7416|7415|7415.5|7414.5|7418.5|7417.5|7415.3|7414.3|218
1699443900000|2023-11-08 11:45:00|7415.8|7414.8|7416.8|7415.8|7416.8|7415.8|7413.3|7412.3|183
1699444200000|2023-11-08 11:50:00|7417.3|7416.3|7415.3|7414.3|7418.3|7417.3|7414|7413|211
1699444500000|2023-11-08 11:55:00|7415.5|7414.5|7415.5|7414.5|7416|7415|7413.5|7412.5|222
1699444800000|2023-11-08 12:00:00|7415.8|7414.8|7409.8|7408.8|7415.8|7414.8|7409.8|7408.8|145
1699445100000|2023-11-08 12:05:00|7410.3|7409.3|7410|7409|7410.8|7409.8|7408.8|7407.8|164
1699445400000|2023-11-08 12:10:00|7409.8|7408.8|7408.8|7407.8|7409.8|7408.8|7407|7406|280
1699445700000|2023-11-08 12:15:00|7408.5|7407.5|7413.3|7412.3|7413.3|7412.3|7408|7407|208
1699446000000|2023-11-08 12:20:00|7413|7412|7417|7416|7418|7417|7413|7412|353
1699446300000|2023-11-08 12:25:00|7417.3|7416.3|7415|7414|7418.8|7417.8|7414.3|7413.3|132
1699446600000|2023-11-08 12:30:00|7414.8|7413.8|7416.5|7415.5|7417.3|7416.3|7411.5|7410.5|197
1699446900000|2023-11-08 12:35:00|7416.8|7415.8|7414.8|7413.8|7416.8|7415.8|7414|7413|131
1699447200000|2023-11-08 12:40:00|7414.4|7413.4|7413.6|7412.6|7416.1|7415.1|7412.6|7411.6|149
1699447500000|2023-11-08 12:45:00|7413.9|7412.9|7413.1|7412.1|7415.9|7414.9|7412.1|7411.1|111
1699447800000|2023-11-08 12:50:00|7413.4|7412.4|7416.9|7415.9|7416.9|7415.9|7411.1|7410.1|369
1699448100000|2023-11-08 12:55:00|7416.1|7415.1|7416.9|7415.9|7420.1|7419.1|7415.9|7414.9|230
1699448400000|2023-11-08 13:00:00|7417.1|7416.1|7421.4|7420.4|7421.9|7420.9|7417.1|7416.1|217
1699448700000|2023-11-08 13:05:00|7421.6|7420.6|7417.4|7416.4|7422.9|7421.9|7416.4|7415.4|256
1699449000000|2023-11-08 13:10:00|7416.9|7415.9|7411.9|7410.9|7417.1|7416.1|7411.9|7410.9|369
1699449300000|2023-11-08 13:15:00|7411.6|7410.6|7410.9|7409.9|7413.9|7412.9|7410.9|7409.9|368
1699449600000|2023-11-08 13:20:00|7411.4|7410.4|7415.9|7414.9|7416.4|7415.4|7411.1|7410.1|303
1699449900000|2023-11-08 13:25:00|7415.6|7414.6|7413.4|7412.4|7415.9|7414.9|7412.4|7411.4|282
1699450200000|2023-11-08 13:30:00|7413.9|7412.9|7413.1|7412.1|7416.4|7415.4|7412.4|7411.4|333
1699450500000|2023-11-08 13:35:00|7413.4|7412.4|7413.1|7412.1|7414.6|7413.6|7408.9|7407.9|254
1699450800000|2023-11-08 13:40:00|7412.9|7411.9|7412.9|7411.9|7416.1|7415.1|7411.9|7410.9|246
1699451100000|2023-11-08 13:45:00|7412.4|7411.4|7417.4|7416.4|7417.4|7416.4|7412.4|7411.4|192
1699451400000|2023-11-08 13:50:00|7416.1|7415.1|7417.6|7416.6|7418.4|7417.4|7415.4|7414.4|232
1699451700000|2023-11-08 13:55:00|7417.9|7416.9|7414.1|7413.1|7419.4|7418.4|7412.4|7411.4|435
1699452000000|2023-11-08 14:00:00|7414.4|7413.4|7413.6|7412.6|7415.9|7414.9|7412.6|7411.6|601
1699452300000|2023-11-08 14:05:00|7413.4|7412.4|7418.6|7417.6|7419.1|7418.1|7411.9|7410.9|595
1699452600000|2023-11-08 14:10:00|7418.9|7417.9|7420.4|7419.4|7420.6|7419.6|7416.9|7415.9|520
1699452900000|2023-11-08 14:15:00|7420.1|7419.1|7420.9|7419.9|7423.4|7422.4|7418.9|7417.9|559
1699453200000|2023-11-08 14:20:00|7421.1|7420.1|7425.4|7424.4|7425.6|7424.6|7420.4|7419.4|433
1699453500000|2023-11-08 14:25:00|7425.1|7424.1|7423.9|7422.9|7426.9|7425.9|7423.9|7422.9|487
1699453800000|2023-11-08 14:30:00|7423.6|7422.6|7417.4|7416.4|7425.1|7424.1|7415.9|7414.9|886
1699454100000|2023-11-08 14:35:00|7416.9|7415.9|7426.6|7425.6|7428.4|7427.4|7416.4|7415.4|575
1699454400000|2023-11-08 14:40:00|7426.4|7425.4|7436.9|7435.9|7438.1|7437.1|7426.4|7425.4|672
1699454700000|2023-11-08 14:45:00|7436.4|7435.4|7439.9|7438.9|7440.1|7439.1|7431.9|7430.9|781
1699455000000|2023-11-08 14:50:00|7439.6|7438.6|7435.4|7434.4|7443.1|7442.1|7434.9|7433.9|587
1699455300000|2023-11-08 14:55:00|7435.6|7434.6|7438.1|7437.1|7439.4|7438.4|7433.9|7432.9|645
1699455600000|2023-11-08 15:00:00|7437.9|7436.9|7424.9|7423.9|7438.4|7437.4|7423.9|7422.9|1153
1699455900000|2023-11-08 15:05:00|7425.1|7424.1|7429.9|7428.9|7430.6|7429.6|7422.4|7421.4|629
1699456200000|2023-11-08 15:10:00|7429.8|7428.8|7426|7425|7431|7430|7424.5|7423.5|925
1699456500000|2023-11-08 15:15:00|7426.5|7425.5|7427|7426|7430.8|7429.8|7423.8|7422.8|440
1699456800000|2023-11-08 15:20:00|7427.3|7426.3|7424|7423|7427.3|7426.3|7421.8|7420.8|621
1699457100000|2023-11-08 15:25:00|7424.5|7423.5|7423.8|7422.8|7427.3|7426.3|7422|7421|499
1699457400000|2023-11-08 15:30:00|7423.3|7422.3|7419.8|7418.8|7424.8|7423.8|7418.3|7417.3|580
1699457700000|2023-11-08 15:35:00|7419.3|7418.3|7417.8|7416.8|7422|7421|7416.8|7415.8|453
1699458000000|2023-11-08 15:40:00|7418|7417|7418.8|7417.8|7421.3|7420.3|7416.3|7415.3|418
1699458300000|2023-11-08 15:45:00|7418.3|7417.3|7417.3|7416.3|7418.8|7417.8|7413|7412|566
1699458600000|2023-11-08 15:50:00|7417.5|7416.5|7410.8|7409.8|7417.8|7416.8|7410.3|7409.3|575
1699458900000|2023-11-08 15:55:00|7411|7410|7407|7406|7411.3|7410.3|7406.8|7405.8|563
1699459200000|2023-11-08 16:00:00|7407.8|7406.8|7410|7409|7410.8|7409.8|7407|7406|554
1699459500000|2023-11-08 16:05:00|7410.3|7409.3|7404.8|7403.8|7410.5|7409.5|7404|7403|616
1699459800000|2023-11-08 16:10:00|7404.3|7403.3|7411.8|7410.8|7412.8|7411.8|7404.3|7403.3|932
1699460100000|2023-11-08 16:15:00|7411.3|7410.3|7412.3|7411.3|7414.8|7413.8|7411|7410|843
1699460400000|2023-11-08 16:20:00|7412|7411|7406.5|7405.5|7412|7411|7405.8|7404.8|808
1699460700000|2023-11-08 16:25:00|7406.8|7405.8|7406.8|7404.8|7407.3|7406.3|7404.3|7403.3|2503
1699461000000|2023-11-08 16:30:00|7406.3|7404.3|7393.1|7391.1|7406.3|7404.3|7386.3|7384.3|10216
1699461300000|2023-11-08 16:35:00|7394.1|7392.1|7389.8|7387.8|7394.6|7392.6|7389.6|7387.6|2401
1699461600000|2023-11-08 16:40:00|7390.1|7388.1|7393.6|7391.6|7394.3|7392.3|7387.6|7385.6|636
1699461900000|2023-11-08 16:45:00|7393.3|7391.3|7391.1|7389.1|7393.6|7391.6|7389.1|7387.1|650
1699462200000|2023-11-08 16:50:00|7390.8|7388.8|7387.6|7385.6|7391.3|7389.3|7385.8|7383.8|575
1699462500000|2023-11-08 16:55:00|7387.1|7385.1|7384.8|7382.8|7387.6|7385.6|7383.1|7381.1|683
1699462800000|2023-11-08 17:00:00|7384.6|7382.6|7379.6|7377.6|7385.8|7383.8|7378.6|7376.6|424
1699463100000|2023-11-08 17:05:00|7379.3|7377.3|7373.8|7371.8|7381.1|7379.1|7371.1|7369.1|835
1699463400000|2023-11-08 17:10:00|7374.1|7372.1|7379.1|7377.1|7379.6|7377.6|7373.1|7371.1|215
1699463700000|2023-11-08 17:15:00|7378.6|7376.6|7381.1|7379.1|7381.8|7379.8|7377.3|7375.3|284
1699464000000|2023-11-08 17:20:00|7380.6|7378.6|7378.6|7376.6|7384.1|7382.1|7378.6|7376.6|238
1699464300000|2023-11-08 17:25:00|7378.3|7376.3|7378.6|7376.6|7379.6|7377.6|7376.6|7374.6|478
1699464600000|2023-11-08 17:30:00|7377.8|7375.8|7377.1|7375.1|7378.1|7376.1|7374.3|7372.3|323
1699464900000|2023-11-08 17:35:00|7376.8|7374.8|7377.1|7375.1|7378.6|7376.6|7376.1|7374.1|236
1699465200000|2023-11-08 17:40:00|7376.8|7374.8|7379.3|7377.3|7380.6|7378.6|7376.1|7374.1|226
1699465500000|2023-11-08 17:45:00|7379.6|7377.6|7376.1|7374.1|7379.6|7377.6|7375.6|7373.6|194
1699465800000|2023-11-08 17:50:00|7375.8|7373.8|7373.6|7371.6|7376.1|7374.1|7372.8|7370.8|195
1699466100000|2023-11-08 17:55:00|7373.3|7371.3|7374.6|7372.6|7374.6|7372.6|7371.6|7369.6|370
1699466400000|2023-11-08 18:00:00|7374.8|7372.8|7376.6|7374.6|7377.6|7375.6|7372.3|7370.3|323
1699466700000|2023-11-08 18:05:00|7376.1|7374.1|7378.1|7376.1|7379.1|7377.1|7375.8|7373.8|219
1699467000000|2023-11-08 18:10:00|7377.8|7375.8|7374.3|7372.3|7378.3|7376.3|7374.3|7372.3|138
1699467300000|2023-11-08 18:15:00|7374.1|7372.1|7371.6|7369.6|7374.8|7372.8|7371.3|7369.3|133
1699467600000|2023-11-08 18:20:00|7371.1|7369.1|7375.1|7373.1|7376.1|7374.1|7370.1|7368.1|229
1699467900000|2023-11-08 18:25:00|7374.8|7372.8|7375.3|7373.3|7376.1|7374.1|7373.6|7371.6|153
1699468200000|2023-11-08 18:30:00|7375.1|7373.1|7374.6|7372.6|7376.3|7374.3|7374.6|7372.6|172
1699468500000|2023-11-08 18:35:00|7374.3|7372.3|7376.3|7374.3|7377.1|7375.1|7374.1|7372.1|133
1699468800000|2023-11-08 18:40:00|7376.1|7374.1|7376.6|7374.6|7377.1|7375.1|7374.3|7372.3|195
1699469100000|2023-11-08 18:45:00|7376.3|7374.3|7374.1|7372.1|7377.1|7375.1|7373.3|7371.3|170
1699469400000|2023-11-08 18:50:00|7374.3|7372.3|7374.1|7372.1|7374.6|7372.6|7372.1|7370.1|165
1699469700000|2023-11-08 18:55:00|7373.6|7371.6|7372.6|7370.6|7375.1|7373.1|7372.6|7370.6|112
1699470000000|2023-11-08 19:00:00|7372.8|7370.8|7376.1|7374.1|7376.8|7374.8|7372.6|7370.6|114
1699470300000|2023-11-08 19:05:00|7376.3|7374.3|7376.8|7374.8|7377.8|7375.8|7376.1|7374.1|101
1699470600000|2023-11-08 19:10:00|7377.1|7375.1|7376.1|7374.1|7377.1|7375.1|7375.8|7373.8|72
1699470900000|2023-11-08 19:15:00|7375.8|7373.8|7377.1|7375.1|7377.8|7375.8|7375.8|7373.8|109
1699471200000|2023-11-08 19:20:00|7377.3|7375.3|7377.1|7375.1|7378.8|7376.8|7377.1|7375.1|131
1699471500000|2023-11-08 19:25:00|7377.3|7375.3|7377.3|7375.3|7377.6|7375.6|7376.6|7374.6|65
1699471800000|2023-11-08 19:30:00|7377.1|7375.1|7375.1|7373.1|7379.1|7377.1|7374.6|7372.6|150
1699472100000|2023-11-08 19:35:00|7374.8|7372.8|7376.1|7374.1|7377.1|7375.1|7374.3|7372.3|112
1699472400000|2023-11-08 19:40:00|7376.3|7374.3|7376.1|7374.1|7377.6|7375.6|7375.6|7373.6|97
1699472700000|2023-11-08 19:45:00|7376.6|7374.6|7376.6|7374.6|7377.1|7375.1|7375.8|7373.8|139
1699473000000|2023-11-08 19:50:00|7376.3|7374.3|7376.3|7374.3|7377.1|7375.1|7375.6|7373.6|64
1699473300000|2023-11-08 19:55:00|7376.6|7374.6|7374.8|7372.8|7376.8|7374.8|7373.8|7371.8|54
1699473600000|2023-11-08 20:00:00|7375.1|7373.1|7378.6|7376.6|7378.6|7376.6|7374.6|7372.6|112
1699473900000|2023-11-08 20:05:00|7378.3|7376.3|7377.6|7375.6|7379.1|7377.1|7376.8|7374.8|79
1699474200000|2023-11-08 20:10:00|7377.8|7375.8|7378.3|7376.3|7378.6|7376.6|7376.6|7374.6|92
1699474500000|2023-11-08 20:15:00|7378.1|7376.1|7379.3|7377.3|7380.3|7378.3|7378.1|7376.1|93
1699474800000|2023-11-08 20:20:00|7379.1|7377.1|7379.1|7377.1|7380.1|7378.1|7378.8|7376.8|76
1699475100000|2023-11-08 20:25:00|7378.6|7376.6|7378.1|7376.1|7380.1|7378.1|7377.6|7375.6|88
1699475400000|2023-11-08 20:30:00|7377.8|7375.8|7378.1|7376.1|7378.1|7376.1|7376.6|7374.6|83
1699475700000|2023-11-08 20:35:00|7378.3|7376.3|7381.6|7379.6|7381.6|7379.6|7378.1|7376.1|94
1699476000000|2023-11-08 20:40:00|7382.1|7380.1|7385.3|7383.3|7388.1|7386.1|7381.8|7379.8|236
1699476300000|2023-11-08 20:45:00|7385.1|7383.1|7384.6|7382.6|7388.1|7386.1|7384.1|7382.1|281
1699476600000|2023-11-08 20:50:00|7385.1|7383.1|7389.8|7387.8|7391.8|7389.8|7384.6|7382.6|682
1699476900000|2023-11-08 20:55:00|7389.6|7387.6|7384.9|7380.9|7390.1|7388.1|7383.6|7380.7|869
1699477200000|2023-11-08 21:00:00|7384.8|7380.8|7380.4|7376.4|7384.8|7380.8|7379.7|7375.7|0
1699477500000|2023-11-08 21:05:00|7380.5|7376.5|7380.1|7376.1|7381.3|7377.3|7379.7|7375.7|0
1699477800000|2023-11-08 21:10:00|7380.2|7376.2|7379.8|7375.8|7380.2|7376.2|7379.2|7375.2|0
1699478100000|2023-11-08 21:15:00|7379.7|7375.7|7380.1|7376.1|7380.1|7376.1|7379|7375|0
1699478400000|2023-11-08 21:20:00|7380.2|7376.2|7380.1|7376.1|7380.4|7376.4|7380.1|7376.1|0
1699478700000|2023-11-08 21:25:00|7379.8|7375.8|7379|7375|7379.9|7375.9|7378.7|7374.7|0
1699479000000|2023-11-08 21:30:00|7378.8|7374.8|7378.7|7374.7|7379.3|7375.3|7378.4|7374.4|0
1699479300000|2023-11-08 21:35:00|7378.6|7374.6|7380.2|7376.2|7380.2|7376.2|7378.4|7374.4|0
1699479600000|2023-11-08 21:40:00|7380.6|7376.6|7380.3|7376.3|7381.2|7377.2|7380.3|7376.3|0
1699479900000|2023-11-08 21:45:00|7380.2|7376.2|7380|7376|7380.3|7376.3|7379.4|7375.4|0
1699480200000|2023-11-08 21:50:00|7379.9|7375.9|7381|7377|7381.3|7377.3|7379.7|7375.7|0
1699480500000|2023-11-08 21:55:00|7380.9|7376.9|7380.2|7376.2|7381|7377|7380|7376|0
1699480800000|2023-11-08 22:00:00|7380.3|7376.3|7380.5|7376.5|7380.6|7376.6|7380.3|7376.3|0
1699481100000|2023-11-08 22:05:00|7380.4|7376.4|7380.5|7376.5|7380.7|7376.7|7380.2|7376.2|0
1699481400000|2023-11-08 22:10:00|7379.3|7375.3|7377|7373|7379.4|7375.4|7377|7373|0
1699481700000|2023-11-08 22:15:00|7376.9|7372.9|7376.9|7372.9|7377|7373|7376.5|7372.5|0
1699482000000|2023-11-08 22:20:00|7377|7373|7378.1|7374.1|7378.5|7374.5|7377|7373|0
1699482300000|2023-11-08 22:25:00|7378.2|7374.2|7377.8|7373.8|7378.4|7374.4|7377.8|7373.8|0
1699482600000|2023-11-08 22:30:00|7377.9|7373.9|7378|7374|7378|7374|7377.6|7373.6|0
1699482900000|2023-11-08 22:35:00|7377.9|7373.9|7378.1|7374.1|7378.1|7374.1|7377.6|7373.6|0
1699483200000|2023-11-08 22:40:00|7378|7374|7377.9|7373.9|7378|7374|7377.8|7373.8|0
1699483500000|2023-11-08 22:45:00|7377.8|7373.8|7378|7374|7378|7374|7377.6|7373.6|0
1699483800000|2023-11-08 22:50:00|7377.9|7373.9|7377.4|7373.4|7378|7374|7377.4|7373.4|0
1699484100000|2023-11-08 22:55:00|7377.3|7373.3|7377|7373|7377.6|7373.6|7376.9|7372.9|0
1699484400000|2023-11-08 23:00:00|7376.9|7372.9|7374.3|7370.3|7376.9|7372.9|7374.3|7370.3|0
1699484700000|2023-11-08 23:05:00|7375.1|7371.1|7376|7372|7376.6|7372.6|7375.1|7371.1|0
1699485000000|2023-11-08 23:10:00|7376.1|7372.1|7375|7371|7376.6|7372.6|7375|7371|0
1699485300000|2023-11-08 23:15:00|7375.1|7371.1|7375.6|7371.6|7375.9|7371.9|7375|7371|0
1699485600000|2023-11-08 23:20:00|7375.7|7371.7|7376.3|7372.3|7376.3|7372.3|7375.3|7371.3|0
1699485900000|2023-11-08 23:25:00|7376.2|7372.2|7375.9|7371.9|7376.2|7372.2|7375|7371|0
1699486200000|2023-11-08 23:30:00|7375.8|7371.8|7376.5|7372.5|7377.1|7373.1|7375.6|7371.6|0
1699486500000|2023-11-08 23:35:00|7376.6|7372.6|7376.7|7372.7|7377.4|7373.4|7376.4|7372.4|0
1699486800000|2023-11-08 23:40:00|7376.8|7372.8|7376.7|7372.7|7377.3|7373.3|7376.7|7372.7|0
1699487100000|2023-11-08 23:45:00|7376.8|7372.8|7376.4|7372.4|7377|7373|7376.1|7372.1|0
1699487400000|2023-11-08 23:50:00|7376.5|7372.5|7377.2|7373.2|7377.5|7373.5|7376.5|7372.5|0
1699487700000|2023-11-08 23:55:00|7377.3|7373.3|7377.7|7373.7|7377.7|7373.7|7377.2|7373.2|0
1699488000000|2023-11-09 00:00:00|7377.5|7373.5|7379.1|7375.1|7379.6|7375.6|7377.4|7373.4|0
1699488300000|2023-11-09 00:05:00|7379|7375|7379.3|7375.3|7381.9|7377.9|7378.7|7374.7|0
1699488600000|2023-11-09 00:10:00|7379.4|7375.4|7378.9|7374.9|7379.5|7375.5|7378.2|7374.2|0
1699488900000|2023-11-09 00:15:00|7379|7375|7378.5|7374.5|7381.8|7377.8|7378.3|7374.3|0
1699489200000|2023-11-09 00:20:00|7379.3|7375.3|7379.4|7375.4|7379.4|7375.4|7378.4|7374.4|0
1699489500000|2023-11-09 00:25:00|7379.3|7375.3|7378.7|7374.7|7379.3|7375.3|7378.4|7374.4|0
1699489800000|2023-11-09 00:30:00|7378.8|7374.8|7378.7|7374.7|7379.7|7375.7|7378.6|7374.6|0
1699490100000|2023-11-09 00:35:00|7378.6|7374.6|7379.4|7375.4|7379.5|7375.5|7377.7|7373.7|0
1699490400000|2023-11-09 00:40:00|7379.5|7375.5|7379.4|7375.4|7379.6|7375.6|7378.6|7374.6|0
1699490700000|2023-11-09 00:45:00|7379.5|7375.5|7382.2|7378.2|7382.3|7378.3|7379.4|7375.4|0
1699491000000|2023-11-09 00:50:00|7382.1|7378.1|7382.2|7378.2|7382.2|7378.2|7381.2|7377.2|0
1699491300000|2023-11-09 00:55:00|7382.1|7378.1|7382.2|7378.2|7382.3|7378.3|7382|7378|0
1699491600000|2023-11-09 01:00:00|7382.1|7378.1|7380.9|7377.9|7383.4|7380.4|7380.1|7377.1|152
1699491900000|2023-11-09 01:05:00|7380.6|7377.6|7381.4|7378.4|7383.4|7380.4|7380.6|7377.6|80
1699492200000|2023-11-09 01:10:00|7380.9|7377.9|7383.1|7380.1|7383.4|7380.4|7380.9|7377.9|44
1699492500000|2023-11-09 01:15:00|7382.9|7379.9|7383.1|7380.1|7384.9|7381.9|7381.9|7378.9|41
1699492800000|2023-11-09 01:20:00|7382.6|7379.6|7383.6|7380.6|7385.6|7382.6|7382.4|7379.4|40
1699493100000|2023-11-09 01:25:00|7383.4|7380.4|7384.6|7381.6|7385.6|7382.6|7383.4|7380.4|34
1699493400000|2023-11-09 01:30:00|7384.4|7381.4|7386.6|7383.6|7387.6|7384.6|7383.9|7380.9|76
1699493700000|2023-11-09 01:35:00|7386.9|7383.9|7390.1|7387.1|7390.4|7387.4|7386.1|7383.1|31
1699494000000|2023-11-09 01:40:00|7390.4|7387.4|7390.6|7387.6|7391.4|7388.4|7389.1|7386.1|59
1699494300000|2023-11-09 01:45:00|7390.4|7387.4|7390.9|7387.9|7391.6|7388.6|7388.9|7385.9|17
1699494600000|2023-11-09 01:50:00|7390.6|7387.6|7390.1|7387.1|7391.6|7388.6|7389.6|7386.6|16
1699494900000|2023-11-09 01:55:00|7389.6|7386.6|7386.6|7383.6|7389.6|7386.6|7386.1|7383.1|25
1699495200000|2023-11-09 02:00:00|7386.4|7383.4|7387.1|7384.1|7389.1|7386.1|7386.1|7383.1|20
1699495500000|2023-11-09 02:05:00|7386.9|7383.9|7390.1|7387.1|7390.1|7387.1|7386.6|7383.6|21
1699495800000|2023-11-09 02:10:00|7390.4|7387.4|7389.1|7386.1|7390.4|7387.4|7389.1|7386.1|13
1699496100000|2023-11-09 02:15:00|7388.6|7385.6|7388.1|7385.1|7389.9|7386.9|7387.1|7384.1|21
1699496400000|2023-11-09 02:20:00|7388.6|7385.6|7388.9|7385.9|7389.1|7386.1|7387.9|7384.9|46
1699496700000|2023-11-09 02:25:00|7389.4|7386.4|7388.4|7385.4|7389.6|7386.6|7387.9|7384.9|36
1699497000000|2023-11-09 02:30:00|7389.1|7386.1|7390.6|7387.6|7391.9|7388.9|7388.9|7385.9|51
1699497300000|2023-11-09 02:35:00|7391.1|7388.1|7390.6|7387.6|7391.4|7388.4|7390.1|7387.1|10
1699497600000|2023-11-09 02:40:00|7389.9|7386.9|7389.1|7386.1|7390.4|7387.4|7389.1|7386.1|16
1699497900000|2023-11-09 02:45:00|7389.4|7386.4|7388.6|7385.6|7390.1|7387.1|7388.6|7385.6|17
1699498200000|2023-11-09 02:50:00|7388.4|7385.4|7388.1|7385.1|7389.9|7386.9|7388.1|7385.1|49
1699498500000|2023-11-09 02:55:00|7388.4|7385.4|7383.6|7380.6|7388.9|7385.9|7383.1|7380.1|178
1699498800000|2023-11-09 03:00:00|7383.9|7380.9|7383.1|7380.1|7384.4|7381.4|7382.6|7379.6|15
1699499100000|2023-11-09 03:05:00|7383.6|7380.6|7385.1|7382.1|7385.6|7382.6|7383.6|7380.6|12
1699499400000|2023-11-09 03:10:00|7384.9|7381.9|7385.1|7382.1|7385.1|7382.1|7383.9|7380.9|4
1699499700000|2023-11-09 03:15:00|7385.4|7382.4|7386.6|7383.6|7387.1|7384.1|7385.1|7382.1|14
1699500000000|2023-11-09 03:20:00|7386.9|7383.9|7387.1|7384.1|7388.6|7385.6|7385.6|7382.6|29
1699500300000|2023-11-09 03:25:00|7387.4|7384.4|7385.1|7382.1|7387.4|7384.4|7384.6|7381.6|15
1699500600000|2023-11-09 03:30:00|7384.9|7381.9|7382.1|7379.1|7384.9|7381.9|7382.1|7379.1|5
1699500900000|2023-11-09 03:35:00|7382.4|7379.4|7382.1|7379.1|7383.6|7380.6|7382.1|7379.1|6
1699501200000|2023-11-09 03:40:00|7382.6|7379.6|7381.6|7378.6|7383.1|7380.1|7381.6|7378.6|7
1699501500000|2023-11-09 03:45:00|7381.9|7378.9|7381.1|7378.1|7382.9|7379.9|7381.1|7378.1|5
1699501800000|2023-11-09 03:50:00|7381.4|7378.4|7382.1|7379.1|7382.6|7379.6|7381.4|7378.4|18
1699502100000|2023-11-09 03:55:00|7381.6|7378.6|7382.6|7379.6|7382.9|7379.9|7381.6|7378.6|9
1699502400000|2023-11-09 04:00:00|7382.9|7379.9|7382.6|7379.6|7383.1|7380.1|7382.6|7379.6|2
1699502700000|2023-11-09 04:05:00|7382.1|7379.1|7383.1|7380.1|7383.1|7380.1|7381.6|7378.6|9
1699503000000|2023-11-09 04:10:00|7382.9|7379.9|7385.1|7382.1|7385.4|7382.4|7382.6|7379.6|7
1699503300000|2023-11-09 04:15:00|7384.1|7381.1|7385.4|7382.4|7385.4|7382.4|7383.4|7380.4|19
1699503600000|2023-11-09 04:20:00|7385.1|7382.1|7383.1|7380.1|7385.6|7382.6|7382.6|7379.6|18
1699503900000|2023-11-09 04:25:00|7382.6|7379.6|7382.4|7379.4|7382.6|7379.6|7382.1|7379.1|6
1699504200000|2023-11-09 04:30:00|7382.6|7379.6|7382.9|7379.9|7382.9|7379.9|7382.6|7379.6|6
1699504500000|2023-11-09 04:35:00|7383.1|7380.1|7381.6|7378.6|7383.4|7380.4|7381.6|7378.6|29
1699504800000|2023-11-09 04:40:00|7381.9|7378.9|7382.1|7379.1|7383.1|7380.1|7381.6|7378.6|6
1699505100000|2023-11-09 04:45:00|7381.9|7378.9|7382.1|7379.1|7382.1|7379.1|7381.6|7378.6|1
1699505400000|2023-11-09 04:50:00|7382.4|7379.4|7382.1|7379.1|7382.9|7379.9|7382.1|7379.1|4
1699505700000|2023-11-09 04:55:00|7382.4|7379.4|7383.9|7380.9|7383.9|7380.9|7382.4|7379.4|7
1699506000000|2023-11-09 05:00:00|7384.6|7381.6|7385.1|7382.1|7386.1|7383.1|7384.4|7381.4|18
1699506300000|2023-11-09 05:05:00|7385.6|7382.6|7384.6|7381.6|7385.6|7382.6|7384.1|7381.1|9
1699506600000|2023-11-09 05:10:00|7384.9|7381.9|7385.6|7382.6|7386.9|7383.9|7384.9|7381.9|18
1699506900000|2023-11-09 05:15:00|7385.4|7382.4|7384.6|7381.6|7385.6|7382.6|7384.1|7381.1|15
1699507200000|2023-11-09 05:20:00|7385.1|7382.1|7385.6|7382.6|7385.6|7382.6|7383.9|7380.9|21
1699507500000|2023-11-09 05:25:00|7385.4|7382.4|7386.1|7383.1|7386.4|7383.4|7385.4|7382.4|26
1699507800000|2023-11-09 05:30:00|7385.9|7382.9|7385.1|7382.1|7387.9|7384.9|7385.1|7382.1|46
1699508100000|2023-11-09 05:35:00|7384.6|7381.6|7385.1|7382.1|7386.1|7383.1|7384.4|7381.4|41
1699508400000|2023-11-09 05:40:00|7384.9|7381.9|7388.4|7385.4|7388.4|7385.4|7384.6|7381.6|27
1699508700000|2023-11-09 05:45:00|7388.6|7385.6|7386.6|7383.6|7389.4|7386.4|7386.1|7383.1|25
1699509000000|2023-11-09 05:50:00|7386.1|7383.1|7384.6|7381.6|7386.6|7383.6|7384.1|7381.1|9
1699509300000|2023-11-09 05:55:00|7384.9|7381.9|7384.1|7381.1|7385.4|7382.4|7383.6|7380.6|30
1699509600000|2023-11-09 06:00:00|7383.9|7380.9|7384.1|7381.1|7385.6|7382.6|7382.6|7379.6|66
1699509900000|2023-11-09 06:05:00|7383.9|7380.9|7385.1|7382.1|7385.6|7382.6|7382.9|7379.9|48
1699510200000|2023-11-09 06:10:00|7385.4|7382.4|7384.6|7381.6|7385.6|7382.6|7384.1|7381.1|38
1699510500000|2023-11-09 06:15:00|7384.4|7381.4|7385.1|7382.1|7385.4|7382.4|7383.6|7380.6|40
1699510800000|2023-11-09 06:20:00|7385.4|7382.4|7385.1|7382.1|7386.1|7383.1|7384.6|7381.6|21
1699511100000|2023-11-09 06:25:00|7385.4|7382.4|7388.1|7385.1|7388.1|7385.1|7384.6|7381.6|62
1699511400000|2023-11-09 06:30:00|7387.9|7384.9|7389.4|7386.4|7389.9|7386.9|7387.4|7384.4|124
1699511700000|2023-11-09 06:35:00|7389.1|7386.1|7389.1|7386.1|7389.4|7386.4|7387.9|7384.9|58
1699512000000|2023-11-09 06:40:00|7388.9|7385.9|7391.4|7388.4|7391.6|7388.6|7388.6|7385.6|40
1699512300000|2023-11-09 06:45:00|7391.1|7388.1|7389.9|7386.9|7391.1|7388.1|7388.4|7385.4|149
1699512600000|2023-11-09 06:50:00|7390.1|7387.1|7389.6|7386.6|7390.1|7387.1|7388.1|7385.1|69
1699512900000|2023-11-09 06:55:00|7389.4|7386.4|7388.1|7385.1|7389.4|7386.4|7387.9|7384.9|37
1699513200000|2023-11-09 07:00:00|7387.9|7384.9|7395.1|7393.1|7395.4|7393.4|7385.1|7383.1|667
1699513500000|2023-11-09 07:05:00|7394.9|7392.9|7396.1|7394.1|7399.1|7397.1|7394.1|7392.1|180
1699513800000|2023-11-09 07:10:00|7395.9|7393.9|7392.6|7390.6|7396.1|7394.1|7391.6|7389.6|110
1699514100000|2023-11-09 07:15:00|7392.4|7390.4|7390.4|7388.4|7392.6|7390.6|7388.6|7386.6|71
1699514400000|2023-11-09 07:20:00|7390.6|7388.6|7392.6|7390.6|7392.9|7390.9|7389.9|7387.9|74
1699514700000|2023-11-09 07:25:00|7392.9|7390.9|7393.1|7391.1|7393.9|7391.9|7391.6|7389.6|95
1699515000000|2023-11-09 07:30:00|7392.9|7390.9|7391.6|7389.6|7393.1|7391.1|7390.9|7388.9|87
1699515300000|2023-11-09 07:35:00|7391.4|7389.4|7387.6|7385.6|7391.4|7389.4|7386.9|7384.9|113
1699515600000|2023-11-09 07:40:00|7387.4|7385.4|7385.6|7383.6|7387.4|7385.4|7385.1|7383.1|64
1699515900000|2023-11-09 07:45:00|7385.4|7383.4|7387.4|7385.4|7388.6|7386.6|7384.9|7382.9|83
1699516200000|2023-11-09 07:50:00|7387.6|7385.6|7387.1|7385.1|7389.9|7387.9|7386.4|7384.4|244
1699516500000|2023-11-09 07:55:00|7387.6|7385.6|7400.4|7398.4|7401.1|7399.1|7387.6|7385.6|773
1699516800000|2023-11-09 08:00:00|7399.9|7398.9|7392.6|7391.6|7407.1|7406.1|7390.6|7389.6|2566
1699517100000|2023-11-09 08:05:00|7392.4|7391.4|7385.6|7384.6|7397.4|7396.4|7385.6|7384.6|1088
1699517400000|2023-11-09 08:10:00|7386.1|7385.1|7364.1|7363.1|7386.9|7385.9|7363.1|7362.1|1155
1699517700000|2023-11-09 08:15:00|7364.9|7363.9|7367.1|7366.1|7372.6|7371.6|7364.4|7363.4|1196
1699518000000|2023-11-09 08:20:00|7366.9|7365.9|7376.1|7375.1|7376.1|7375.1|7365.1|7364.1|1010
1699518300000|2023-11-09 08:25:00|7375.9|7374.9|7368.1|7367.1|7377.6|7376.6|7363.6|7362.6|893
1699518600000|2023-11-09 08:30:00|7368.4|7367.4|7392.8|7391.8|7392.8|7391.8|7367.4|7366.4|1152
1699518900000|2023-11-09 08:35:00|7392.5|7391.5|7403|7402|7405.3|7404.3|7391.5|7390.5|1063
1699519200000|2023-11-09 08:40:00|7403.3|7402.3|7405|7404|7407.8|7406.8|7403|7402|918
1699519500000|2023-11-09 08:45:00|7404.8|7403.8|7403|7402|7406.5|7405.5|7399.5|7398.5|520
1699519800000|2023-11-09 08:50:00|7402.8|7401.8|7395.7|7394.7|7403.3|7402.3|7394.9|7393.9|642
1699520100000|2023-11-09 08:55:00|7396.4|7395.4|7396.9|7395.9|7399.4|7398.4|7394.2|7393.2|808
1699520400000|2023-11-09 09:00:00|7396.7|7395.7|7393.4|7392.4|7398.4|7397.4|7392.4|7391.4|639
1699520700000|2023-11-09 09:05:00|7393.2|7392.2|7393.7|7392.7|7393.9|7392.9|7388.9|7387.9|642
1699521000000|2023-11-09 09:10:00|7393.4|7392.4|7388.2|7387.2|7393.7|7392.7|7384.2|7383.2|551
1699521300000|2023-11-09 09:15:00|7388.9|7387.9|7393.9|7392.9|7396.9|7395.9|7387.2|7386.2|528
1699521600000|2023-11-09 09:20:00|7394.2|7393.2|7393.7|7392.7|7394.2|7393.2|7390.9|7389.9|278
1699521900000|2023-11-09 09:25:00|7393.4|7392.4|7392.9|7391.9|7394.4|7393.4|7391.2|7390.2|396
1699522200000|2023-11-09 09:30:00|7393.2|7392.2|7395.2|7394.2|7396.9|7395.9|7392.4|7391.4|283
1699522500000|2023-11-09 09:35:00|7395.7|7394.7|7392.4|7391.4|7395.7|7394.7|7388.9|7387.9|285
1699522800000|2023-11-09 09:40:00|7392.7|7391.7|7391.9|7390.9|7394.4|7393.4|7390.9|7389.9|275
1699523100000|2023-11-09 09:45:00|7391.7|7390.7|7391.4|7390.4|7393.7|7392.7|7389.7|7388.7|320
1699523400000|2023-11-09 09:50:00|7391.7|7390.7|7398.4|7397.4|7398.7|7397.7|7391.2|7390.2|269
1699523700000|2023-11-09 09:55:00|7398.7|7397.7|7399.9|7398.9|7401.7|7400.7|7398.7|7397.7|317
1699524000000|2023-11-09 10:00:00|7400.2|7399.2|7399.9|7398.9|7401.9|7400.9|7396.9|7395.9|216
1699524300000|2023-11-09 10:05:00|7400.7|7399.7|7403.4|7402.4|7404.2|7403.2|7398.7|7397.7|204
1699524600000|2023-11-09 10:10:00|7403.7|7402.7|7401.2|7400.2|7404.9|7403.9|7401.2|7400.2|269
1699524900000|2023-11-09 10:15:00|7401.4|7400.4|7405.4|7404.4|7405.9|7404.9|7401.4|7400.4|320
1699525200000|2023-11-09 10:20:00|7405.7|7404.7|7411.9|7410.9|7412.4|7411.4|7405.2|7404.2|403
1699525500000|2023-11-09 10:25:00|7411.7|7410.7|7408.2|7407.2|7412.2|7411.2|7407.7|7406.7|370
1699525800000|2023-11-09 10:30:00|7408.4|7407.4|7412.2|7411.2|7412.4|7411.4|7407.2|7406.2|387
1699526100000|2023-11-09 10:35:00|7412.4|7411.4|7416.4|7415.4|7416.4|7415.4|7411.2|7410.2|575
1699526400000|2023-11-09 10:40:00|7416.7|7415.7|7416.4|7415.4|7418.4|7417.4|7415.2|7414.2|408
1699526700000|2023-11-09 10:45:00|7416.7|7415.7|7415.2|7414.2|7417.4|7416.4|7413.4|7412.4|482
1699527000000|2023-11-09 10:50:00|7415.7|7414.7|7417.2|7416.2|7419.2|7418.2|7413.7|7412.7|533
1699527300000|2023-11-09 10:55:00|7417.4|7416.4|7419.9|7418.9|7419.9|7418.9|7415.4|7414.4|508
1699527600000|2023-11-09 11:00:00|7420.2|7419.2|7420.7|7419.7|7421.7|7420.7|7418.2|7417.2|932
1699527900000|2023-11-09 11:05:00|7419.7|7418.7|7420.4|7419.4|7422.2|7421.2|7418.9|7417.9|475
1699528200000|2023-11-09 11:10:00|7420.7|7419.7|7420.7|7419.7|7421.4|7420.4|7414.9|7413.9|946
1699528500000|2023-11-09 11:15:00|7420.9|7419.9|7416.4|7415.4|7421.2|7420.2|7415.7|7414.7|450
1699528800000|2023-11-09 11:20:00|7416.2|7415.2|7419.7|7418.7|7421.7|7420.7|7416.2|7415.2|1217
1699529100000|2023-11-09 11:25:00|7419.9|7418.9|7423.4|7422.4|7424.9|7423.9|7419.2|7418.2|906
1699529400000|2023-11-09 11:30:00|7423.7|7422.7|7421.7|7420.7|7426.2|7425.2|7421.7|7420.7|293
1699529700000|2023-11-09 11:35:00|7421.4|7420.4|7431.9|7430.9|7431.9|7430.9|7420.4|7419.4|1392
1699530000000|2023-11-09 11:40:00|7432.2|7431.2|7428.4|7427.4|7432.7|7431.7|7427.9|7426.9|494
1699530300000|2023-11-09 11:45:00|7428.7|7427.7|7431.2|7430.2|7433.2|7432.2|7427.7|7426.7|423
1699530600000|2023-11-09 11:50:00|7431.4|7430.4|7429.4|7428.4|7431.9|7430.9|7428.7|7427.7|237
1699530900000|2023-11-09 11:55:00|7429.7|7428.7|7425.2|7424.2|7429.7|7428.7|7423.2|7422.2|515
1699531200000|2023-11-09 12:00:00|7425.9|7424.9|7433.2|7432.2|7433.2|7432.2|7425.9|7424.9|440
1699531500000|2023-11-09 12:05:00|7433.4|7432.4|7438.7|7437.7|7439.2|7438.2|7433.4|7432.4|425
1699531800000|2023-11-09 12:10:00|7438.2|7437.2|7438.2|7437.2|7439.7|7438.7|7437.4|7436.4|393
1699532100000|2023-11-09 12:15:00|7437.7|7436.7|7438.2|7437.2|7439.7|7438.7|7436.2|7435.2|443
1699532400000|2023-11-09 12:20:00|7438.4|7437.4|7438.7|7437.7|7439.7|7438.7|7436.4|7435.4|184
1699532700000|2023-11-09 12:25:00|7438.9|7437.9|7435.2|7434.2|7439.7|7438.7|7434.2|7433.2|367
1699533000000|2023-11-09 12:30:00|7435.7|7434.7|7438.2|7437.2|7439.2|7438.2|7434.7|7433.7|502
1699533300000|2023-11-09 12:35:00|7438.4|7437.4|7439.4|7438.4|7440.2|7439.2|7437.9|7436.9|299
1699533600000|2023-11-09 12:40:00|7439.7|7438.7|7434.3|7433.3|7439.7|7438.7|7432.5|7431.5|388
1699533900000|2023-11-09 12:45:00|7434.8|7433.8|7439.3|7438.3|7439.8|7438.8|7434.3|7433.3|351
1699534200000|2023-11-09 12:50:00|7439|7438|7433.3|7432.3|7439.3|7438.3|7433.3|7432.3|444
1699534500000|2023-11-09 12:55:00|7433.5|7432.5|7436.3|7435.3|7437.3|7436.3|7433.5|7432.5|426
1699534800000|2023-11-09 13:00:00|7435.8|7434.8|7439.3|7438.3|7439.8|7438.8|7435.3|7434.3|450
1699535100000|2023-11-09 13:05:00|7438.8|7437.8|7441.3|7440.3|7441.3|7440.3|7438.3|7437.3|443
1699535400000|2023-11-09 13:10:00|7441.8|7440.8|7439|7438|7441.8|7440.8|7437.8|7436.8|362
1699535700000|2023-11-09 13:15:00|7439.3|7438.3|7446.3|7445.3|7446.5|7445.5|7439.3|7438.3|393
1699536000000|2023-11-09 13:20:00|7446.5|7445.5|7445.8|7444.8|7448.5|7447.5|7444.3|7443.3|422
1699536300000|2023-11-09 13:25:00|7446.3|7445.3|7446.8|7445.8|7447.3|7446.3|7443.8|7442.8|570
1699536600000|2023-11-09 13:30:00|7447|7446|7445.8|7444.8|7448.8|7447.8|7440.3|7439.3|622
1699536900000|2023-11-09 13:35:00|7445.3|7444.3|7451.3|7450.3|7451.5|7450.5|7444.8|7443.8|680
1699537200000|2023-11-09 13:40:00|7451.8|7450.8|7454.5|7453.5|7457.3|7456.3|7451.3|7450.3|846
1699537500000|2023-11-09 13:45:00|7454.8|7453.8|7453.8|7452.8|7459.8|7458.8|7451.3|7450.3|755
1699537800000|2023-11-09 13:50:00|7453.5|7452.5|7444.3|7443.3|7453.5|7452.5|7443.8|7442.8|834
1699538100000|2023-11-09 13:55:00|7444|7443|7443.8|7442.8|7445.8|7444.8|7441|7440|602
1699538400000|2023-11-09 14:00:00|7444.3|7443.3|7442.3|7441.3|7446.8|7445.8|7440|7439|388
1699538700000|2023-11-09 14:05:00|7442.8|7441.8|7440.3|7439.3|7444.8|7443.8|7440.3|7439.3|384
1699539000000|2023-11-09 14:10:00|7439.8|7438.8|7446.8|7445.8|7449.3|7448.3|7439.8|7438.8|346
1699539300000|2023-11-09 14:15:00|7447|7446|7451.8|7450.8|7452.3|7451.3|7446.8|7445.8|344
1699539600000|2023-11-09 14:20:00|7452.3|7451.3|7454.5|7453.5|7454.8|7453.8|7450.3|7449.3|393
1699539900000|2023-11-09 14:25:00|7454.3|7453.3|7456.3|7455.3|7457.3|7456.3|7452.8|7451.8|547
1699540200000|2023-11-09 14:30:00|7454.8|7453.8|7459|7458|7460|7459|7450.3|7449.3|1999
1699540500000|2023-11-09 14:35:00|7459.3|7458.3|7456.3|7455.3|7460|7459|7452.3|7451.3|1363
1699540800000|2023-11-09 14:40:00|7456.5|7455.5|7458.8|7457.8|7462|7461|7455.3|7454.3|814
1699541100000|2023-11-09 14:45:00|7459|7458|7458.3|7457.3|7461.3|7460.3|7452|7451|811
1699541400000|2023-11-09 14:50:00|7458.8|7457.8|7454.8|7453.8|7464|7463|7454.5|7453.5|1193
1699541700000|2023-11-09 14:55:00|7455.3|7454.3|7459.3|7458.3|7460|7459|7453.8|7452.8|1042
1699542000000|2023-11-09 15:00:00|7459.5|7458.5|7450.3|7449.3|7460.8|7459.8|7449.8|7448.8|1142
1699542300000|2023-11-09 15:05:00|7450.5|7449.5|7437.3|7436.3|7451|7450|7437.3|7436.3|1170
1699542600000|2023-11-09 15:10:00|7437.6|7436.6|7444.6|7443.6|7444.8|7443.8|7436.6|7435.6|772
1699542900000|2023-11-09 15:15:00|7444.8|7443.8|7441.6|7440.6|7451.1|7450.1|7441.1|7440.1|489
1699543200000|2023-11-09 15:20:00|7440.6|7439.6|7449.3|7448.3|7450.3|7449.3|7440.6|7439.6|497
1699543500000|2023-11-09 15:25:00|7449.6|7448.6|7453.8|7452.8|7454.1|7453.1|7446.6|7445.6|533
1699543800000|2023-11-09 15:30:00|7453.6|7452.6|7442.3|7441.3|7454.1|7453.1|7442.3|7441.3|964
1699544100000|2023-11-09 15:35:00|7442.6|7441.6|7441.3|7440.3|7445.1|7444.1|7440.1|7439.1|757
1699544400000|2023-11-09 15:40:00|7441.6|7440.6|7448.6|7447.6|7448.6|7447.6|7438.6|7437.6|569
1699544700000|2023-11-09 15:45:00|7448.3|7447.3|7447.8|7446.8|7453.1|7452.1|7447.1|7446.1|599
1699545000000|2023-11-09 15:50:00|7448.1|7447.1|7449.3|7448.3|7453.1|7452.1|7447.6|7446.6|569
1699545300000|2023-11-09 15:55:00|7449.6|7448.6|7453.8|7452.8|7454.3|7453.3|7446.3|7445.3|515
1699545600000|2023-11-09 16:00:00|7453.6|7452.6|7457.1|7456.1|7457.3|7456.3|7452.1|7451.1|862
1699545900000|2023-11-09 16:05:00|7456.8|7455.8|7461.6|7460.6|7463.3|7462.3|7455.6|7454.6|753
1699546200000|2023-11-09 16:10:00|7461.8|7460.8|7464.1|7463.1|7464.1|7463.1|7460.1|7459.1|654
1699546500000|2023-11-09 16:15:00|7464.3|7463.3|7458.8|7457.8|7466.8|7465.8|7458.6|7457.6|816
1699546800000|2023-11-09 16:20:00|7458.6|7457.6|7457.1|7456.1|7460.1|7459.1|7456.6|7455.6|875
1699547100000|2023-11-09 16:25:00|7456.6|7455.6|7456.6|7454.6|7458.6|7457.6|7454.8|7453.8|2424
1699547400000|2023-11-09 16:30:00|7457.1|7455.1|7457.8|7455.8|7460.1|7458.1|7454.8|7452.8|6461
1699547700000|2023-11-09 16:35:00|7457.3|7455.3|7456.8|7454.8|7460.1|7458.1|7454.8|7452.8|1525
1699548000000|2023-11-09 16:40:00|7457.1|7455.1|7460.1|7458.1|7460.6|7458.6|7456.6|7454.6|671
1699548300000|2023-11-09 16:45:00|7459.6|7457.6|7462.1|7460.1|7463.6|7461.6|7459.6|7457.6|521
1699548600000|2023-11-09 16:50:00|7461.8|7459.8|7460.6|7458.6|7463.6|7461.6|7459.1|7457.1|398
1699548900000|2023-11-09 16:55:00|7460.3|7458.3|7459.1|7457.1|7460.6|7458.6|7457.6|7455.6|484
1699549200000|2023-11-09 17:00:00|7459.3|7457.3|7460.3|7458.3|7460.6|7458.6|7458.1|7456.1|461
1699549500000|2023-11-09 17:05:00|7460.6|7458.6|7460.8|7458.8|7461.8|7459.8|7459.6|7457.6|293
1699549800000|2023-11-09 17:10:00|7460.6|7458.6|7456.8|7454.8|7461.1|7459.1|7455.6|7453.6|218
1699550100000|2023-11-09 17:15:00|7457.1|7455.1|7454.3|7452.3|7457.6|7455.6|7454.1|7452.1|129
1699550400000|2023-11-09 17:20:00|7454.6|7452.6|7455.6|7453.6|7456.3|7454.3|7454.1|7452.1|109
1699550700000|2023-11-09 17:25:00|7455.1|7453.1|7453.1|7451.1|7455.8|7453.8|7452.6|7450.6|228
1699551000000|2023-11-09 17:30:00|7452.8|7450.8|7454.1|7452.1|7454.6|7452.6|7452.6|7450.6|168
1699551300000|2023-11-09 17:35:00|7453.8|7451.8|7452.8|7450.8|7454.3|7452.3|7452.6|7450.6|97
1699551600000|2023-11-09 17:40:00|7453.1|7451.1|7454.8|7452.8|7455.1|7453.1|7453.1|7451.1|112
1699551900000|2023-11-09 17:45:00|7454.6|7452.6|7457.3|7455.3|7458.1|7456.1|7454.6|7452.6|236
1699552200000|2023-11-09 17:50:00|7457.1|7455.1|7457.6|7455.6|7459.1|7457.1|7457.1|7455.1|197
1699552500000|2023-11-09 17:55:00|7457.8|7455.8|7458.1|7456.1|7458.6|7456.6|7457.1|7455.1|105
1699552800000|2023-11-09 18:00:00|7457.6|7455.6|7446.6|7444.6|7458.3|7456.3|7439.1|7437.1|583
1699553100000|2023-11-09 18:05:00|7446.8|7444.8|7440.8|7438.8|7448.3|7446.3|7437.3|7435.3|250
1699553400000|2023-11-09 18:10:00|7440.6|7438.6|7453.8|7451.8|7454.1|7452.1|7440.1|7438.1|278
1699553700000|2023-11-09 18:15:00|7454.1|7452.1|7446.1|7444.1|7454.1|7452.1|7445.8|7443.8|88
1699554000000|2023-11-09 18:20:00|7445.8|7443.8|7449.3|7447.3|7450.6|7448.6|7444.8|7442.8|144
1699554300000|2023-11-09 18:25:00|7449.1|7447.1|7448.8|7446.8|7450.3|7448.3|7447.1|7445.1|45
1699554600000|2023-11-09 18:30:00|7448.6|7446.6|7444.8|7442.8|7448.8|7446.8|7442.3|7440.3|161
1699554900000|2023-11-09 18:35:00|7444.6|7442.6|7439.1|7437.1|7444.8|7442.8|7439.1|7437.1|171
1699555200000|2023-11-09 18:40:00|7438.8|7436.8|7433.6|7431.6|7439.6|7437.6|7432.8|7430.8|133
1699555500000|2023-11-09 18:45:00|7433.1|7431.1|7434.8|7432.8|7435.1|7433.1|7431.8|7429.8|131
1699555800000|2023-11-09 18:50:00|7434.3|7432.3|7431.3|7429.3|7435.1|7433.1|7430.8|7428.8|150
1699556100000|2023-11-09 18:55:00|7431.6|7429.6|7431.3|7429.3|7434.8|7432.8|7430.1|7428.1|185
1699556400000|2023-11-09 19:00:00|7431.1|7429.1|7425.6|7423.6|7431.1|7429.1|7423.1|7421.1|501
1699556700000|2023-11-09 19:05:00|7425.3|7423.3|7430.6|7428.6|7430.8|7428.8|7422.6|7420.6|237
1699557000000|2023-11-09 19:10:00|7430.3|7428.3|7428.3|7426.3|7430.3|7428.3|7427.6|7425.6|126
1699557300000|2023-11-09 19:15:00|7428.6|7426.6|7425.1|7423.1|7429.1|7427.1|7424.6|7422.6|202
1699557600000|2023-11-09 19:20:00|7425.3|7423.3|7431.3|7429.3|7432.1|7430.1|7425.1|7423.1|285
1699557900000|2023-11-09 19:25:00|7431.6|7429.6|7431.6|7429.6|7434.3|7432.3|7430.3|7428.3|100
1699558200000|2023-11-09 19:30:00|7430.8|7428.8|7429.6|7427.6|7432.6|7430.6|7428.6|7426.6|126
1699558500000|2023-11-09 19:35:00|7429.1|7427.1|7426.8|7424.8|7431.1|7429.1|7423.8|7421.8|157
1699558800000|2023-11-09 19:40:00|7426.6|7424.6|7423.1|7421.1|7427.8|7425.8|7422.1|7420.1|166
1699559100000|2023-11-09 19:45:00|7423.3|7421.3|7426.6|7424.6|7427.3|7425.3|7422.8|7420.8|89
1699559400000|2023-11-09 19:50:00|7426.3|7424.3|7421.8|7419.8|7426.6|7424.6|7421.1|7419.1|155
1699559700000|2023-11-09 19:55:00|7422.1|7420.1|7423.3|7421.3|7423.3|7421.3|7421.1|7419.1|120
1699560000000|2023-11-09 20:00:00|7423.1|7421.1|7424.8|7422.8|7425.8|7423.8|7420.6|7418.6|180
1699560300000|2023-11-09 20:05:00|7424.6|7422.6|7426.8|7424.8|7426.8|7424.8|7423.8|7421.8|99
1699560600000|2023-11-09 20:10:00|7426.6|7424.6|7427.8|7425.8|7430.1|7428.1|7426.6|7424.6|139
1699560900000|2023-11-09 20:15:00|7428.1|7426.1|7427.1|7425.1|7428.8|7426.8|7425.8|7423.8|58
1699561200000|2023-11-09 20:20:00|7427.3|7425.3|7426.1|7424.1|7428.3|7426.3|7424.6|7422.6|116
1699561500000|2023-11-09 20:25:00|7426.3|7424.3|7424.1|7422.1|7427.8|7425.8|7423.8|7421.8|125
1699561800000|2023-11-09 20:30:00|7424.6|7422.6|7424.6|7422.6|7425.6|7423.6|7422.1|7420.1|150
1699562100000|2023-11-09 20:35:00|7424.1|7422.1|7421.6|7419.6|7424.8|7422.8|7420.6|7418.6|104
1699562400000|2023-11-09 20:40:00|7421.3|7419.3|7422.1|7420.1|7423.6|7421.6|7421.1|7419.1|104
1699562700000|2023-11-09 20:45:00|7422.3|7420.3|7422.1|7420.1|7424.1|7422.1|7421.1|7419.1|199
1699563000000|2023-11-09 20:50:00|7422.3|7420.3|7422.1|7420.1|7425.3|7423.3|7421.6|7419.6|308
1699563300000|2023-11-09 20:55:00|7421.6|7419.6|7426.1|7422.1|7426.1|7423.6|7421.6|7419.6|347
1699563600000|2023-11-09 21:00:00|7426.3|7422.3|7428|7424|7428.3|7424.3|7425.5|7421.5|0
1699563900000|2023-11-09 21:05:00|7427.9|7423.9|7427.4|7423.4|7427.9|7423.9|7426.2|7422.2|0
1699564200000|2023-11-09 21:10:00|7427.6|7423.6|7428.4|7424.4|7428.6|7424.6|7427.6|7423.6|0
1699564500000|2023-11-09 21:15:00|7428.3|7424.3|7429|7425|7429.6|7425.6|7427.9|7423.9|0
1699564800000|2023-11-09 21:20:00|7428.9|7424.9|7429|7425|7429.4|7425.4|7428.6|7424.6|0
1699565100000|2023-11-09 21:25:00|7429.1|7425.1|7429.5|7425.5|7429.5|7425.5|7429|7425|0
1699565400000|2023-11-09 21:30:00|7429.7|7425.7|7428.6|7424.6|7429.8|7425.8|7428.3|7424.3|0
1699565700000|2023-11-09 21:35:00|7428.7|7424.7|7429.4|7425.4|7429.7|7425.7|7428.6|7424.6|0
1699566000000|2023-11-09 21:40:00|7429.5|7425.5|7429.4|7425.4|7430|7426|7429.1|7425.1|0
1699566300000|2023-11-09 21:45:00|7429.5|7425.5|7428.9|7424.9|7429.7|7425.7|7428.9|7424.9|0
1699566600000|2023-11-09 21:50:00|7428.8|7424.8|7428.2|7424.2|7428.9|7424.9|7428|7424|0
1699566900000|2023-11-09 21:55:00|7428.3|7424.3|7428.1|7424.1|7428.9|7424.9|7428|7424|0
1699567200000|2023-11-09 22:00:00|7428.2|7424.2|7428.2|7424.2|7428.4|7424.4|7427.8|7423.8|0
1699567500000|2023-11-09 22:05:00|7428.3|7424.3|7428.2|7424.2|7428.3|7424.3|7428.2|7424.2|0
1699567800000|2023-11-09 22:10:00|7428.3|7424.3|7427.9|7423.9|7428.4|7424.4|7427.3|7423.3|0
1699568100000|2023-11-09 22:15:00|7427.8|7423.8|7427.8|7423.8|7427.8|7423.8|7427.6|7423.6|0
1699568400000|2023-11-09 22:20:00|7427.7|7423.7|7428.7|7424.7|7428.8|7424.8|7427.4|7423.4|0
1699568700000|2023-11-09 22:25:00|7428.6|7424.6|7429.1|7425.1|7429.3|7425.3|7428.6|7424.6|0
1699569000000|2023-11-09 22:30:00|7429|7425|7428.6|7424.6|7429|7425|7428|7424|0
1699569300000|2023-11-09 22:35:00|7428.4|7424.4|7427.9|7423.9|7428.5|7424.5|7427.9|7423.9|0
1699569600000|2023-11-09 22:40:00|7427.8|7423.8|7428.1|7424.1|7428.2|7424.2|7427.8|7423.8|0
1699569900000|2023-11-09 22:45:00|7428|7424|7427.9|7423.9|7428|7424|7427.8|7423.8|0
1699570200000|2023-11-09 22:50:00|7427.8|7423.8|7428|7424|7428|7424|7427.8|7423.8|0
1699570500000|2023-11-09 22:55:00|7428.1|7424.1|7428.3|7424.3|7428.3|7424.3|7427.7|7423.7|0
1699570800000|2023-11-09 23:00:00|7428.2|7424.2|7425|7421|7428.4|7424.4|7424.7|7420.7|0
1699571100000|2023-11-09 23:05:00|7424.9|7420.9|7424.8|7420.8|7425.7|7421.7|7424.5|7420.5|0
1699571400000|2023-11-09 23:10:00|7424.9|7420.9|7424.4|7420.4|7425.3|7421.3|7424.2|7420.2|0
1699571700000|2023-11-09 23:15:00|7424.3|7420.3|7422.1|7418.1|7424.4|7420.4|7421.8|7417.8|0
1699572000000|2023-11-09 23:20:00|7422.2|7418.2|7420.7|7416.7|7423|7419|7420.1|7416.1|0
1699572300000|2023-11-09 23:25:00|7420.8|7416.8|7422.5|7418.5|7422.9|7418.9|7420.8|7416.8|0
1699572600000|2023-11-09 23:30:00|7422.6|7418.6|7423.1|7419.1|7423.5|7419.5|7422.5|7418.5|0
1699572900000|2023-11-09 23:35:00|7423.2|7419.2|7422.4|7418.4|7423.4|7419.4|7421.8|7417.8|0
1699573200000|2023-11-09 23:40:00|7422.3|7418.3|7422.7|7418.7|7422.7|7418.7|7422.1|7418.1|0
1699573500000|2023-11-09 23:45:00|7422.6|7418.6|7423.6|7419.6|7423.6|7419.6|7422.1|7418.1|0
1699573800000|2023-11-09 23:50:00|7423.7|7419.7|7423.7|7419.7|7424|7420|7423.1|7419.1|0
1699574100000|2023-11-09 23:55:00|7423.8|7419.8|7423.7|7419.7|7424|7420|7423.4|7419.4|0
1699574400000|2023-11-10 00:00:00|7423.6|7419.6|7421.6|7417.6|7424|7420|7421.4|7417.4|0
1699574700000|2023-11-10 00:05:00|7421.5|7417.5|7421.5|7417.5|7422.5|7418.5|7420.9|7416.9|0
1699575000000|2023-11-10 00:10:00|7421.4|7417.4|7420.2|7416.2|7423.2|7419.2|7420.2|7416.2|0
1699575300000|2023-11-10 00:15:00|7420.3|7416.3|7416.3|7412.3|7420.6|7416.6|7412.8|7408.8|0
1699575600000|2023-11-10 00:20:00|7416.4|7412.4|7420|7416|7420.9|7416.9|7415.3|7411.3|0
1699575900000|2023-11-10 00:25:00|7419.9|7415.9|7420.3|7416.3|7421.1|7417.1|7419.9|7415.9|0
1699576200000|2023-11-10 00:30:00|7420.2|7416.2|7419.7|7415.7|7421|7417|7419.7|7415.7|0
1699576500000|2023-11-10 00:35:00|7419.8|7415.8|7418.6|7414.6|7419.8|7415.8|7417.5|7413.5|0
1699576800000|2023-11-10 00:40:00|7418.5|7414.5|7417.8|7413.8|7419.8|7415.8|7417.7|7413.7|0
1699577100000|2023-11-10 00:45:00|7417.7|7413.7|7417.1|7413.1|7417.9|7413.9|7417|7413|0
1699577400000|2023-11-10 00:50:00|7417|7413|7419.6|7415.6|7419.7|7415.7|7417|7413|0
1699577700000|2023-11-10 00:55:00|7419.7|7415.7|7416.7|7412.7|7420.6|7416.6|7416.6|7412.6|0
1699578000000|2023-11-10 01:00:00|7417.7|7413.7|7412.8|7409.8|7417.7|7413.7|7412.8|7409.8|217
1699578300000|2023-11-10 01:05:00|7412.6|7409.6|7411.8|7408.8|7415.1|7412.1|7411.8|7408.8|149
1699578600000|2023-11-10 01:10:00|7411.6|7408.6|7412.6|7409.6|7416.3|7413.3|7411.6|7408.6|95
1699578900000|2023-11-10 01:15:00|7412.3|7409.3|7409.8|7406.8|7413.1|7410.1|7409.3|7406.3|79
1699579200000|2023-11-10 01:20:00|7409.6|7406.6|7409.6|7406.6|7411.8|7408.8|7408.1|7405.1|80
1699579500000|2023-11-10 01:25:00|7409.3|7406.3|7409.6|7406.6|7412.3|7409.3|7409.1|7406.1|65
1699579800000|2023-11-10 01:30:00|7409.3|7406.3|7406.8|7403.8|7411.3|7408.3|7406.3|7403.3|102
1699580100000|2023-11-10 01:35:00|7406.6|7403.6|7406.3|7403.3|7409.8|7406.8|7405.6|7402.6|116
1699580400000|2023-11-10 01:40:00|7405.8|7402.8|7402.8|7399.8|7405.8|7402.8|7402.3|7399.3|96
1699580700000|2023-11-10 01:45:00|7402.3|7399.3|7402.1|7399.1|7402.8|7399.8|7400.3|7397.3|71
1699581000000|2023-11-10 01:50:00|7401.8|7398.8|7402.8|7399.8|7404.3|7401.3|7401.8|7398.8|84
1699581300000|2023-11-10 01:55:00|7402.6|7399.6|7406|7403|7406|7403|7402.3|7399.3|27
1699581600000|2023-11-10 02:00:00|7405.7|7402.7|7405.5|7402.5|7406.2|7403.2|7404.5|7401.5|23
1699581900000|2023-11-10 02:05:00|7405.2|7402.2|7403.2|7400.2|7405.5|7402.5|7403.2|7400.2|8
1699582200000|2023-11-10 02:10:00|7403|7400|7406.2|7403.2|7406.5|7403.5|7401.5|7398.5|41
1699582500000|2023-11-10 02:15:00|7406|7403|7406.7|7403.7|7408.2|7405.2|7404.2|7401.2|60
1699582800000|2023-11-10 02:20:00|7406.5|7403.5|7406.7|7403.7|7407|7404|7405.2|7402.2|19
1699583100000|2023-11-10 02:25:00|7406.2|7403.2|7408.2|7405.2|7408.7|7405.7|7406|7403|28
1699583400000|2023-11-10 02:30:00|7408|7405|7406.2|7403.2|7408.2|7405.2|7405.7|7402.7|25
1699583700000|2023-11-10 02:35:00|7405.7|7402.7|7403.5|7400.5|7406.2|7403.2|7403.5|7400.5|35
1699584000000|2023-11-10 02:40:00|7403.2|7400.2|7404|7401|7405|7402|7403.2|7400.2|24
1699584300000|2023-11-10 02:45:00|7403.7|7400.7|7406.2|7403.2|7407.2|7404.2|7403.5|7400.5|48
1699584600000|2023-11-10 02:50:00|7406|7403|7405.2|7402.2|7406|7403|7405.2|7402.2|12
1699584900000|2023-11-10 02:55:00|7405.5|7402.5|7406.2|7403.2|7407.2|7404.2|7405.2|7402.2|13
1699585200000|2023-11-10 03:00:00|7406|7403|7406.5|7403.5|7407.2|7404.2|7406|7403|20
1699585500000|2023-11-10 03:05:00|7406.7|7403.7|7404.7|7401.7|7406.7|7403.7|7404.7|7401.7|43
1699585800000|2023-11-10 03:10:00|7404.5|7401.5|7400.7|7397.7|7404.5|7401.5|7400.7|7397.7|36
1699586100000|2023-11-10 03:15:00|7400.5|7397.5|7400.5|7397.5|7402|7399|7400.2|7397.2|20
1699586400000|2023-11-10 03:20:00|7400.2|7397.2|7400|7397|7401.2|7398.2|7399.7|7396.7|61
1699586700000|2023-11-10 03:25:00|7399.7|7396.7|7398|7395|7399.7|7396.7|7397.7|7394.7|54
1699587000000|2023-11-10 03:30:00|7398.2|7395.2|7398.2|7395.2|7399.2|7396.2|7397.5|7394.5|27
1699587300000|2023-11-10 03:35:00|7398.7|7395.7|7398.2|7395.2|7399.2|7396.2|7398|7395|14
1699587600000|2023-11-10 03:40:00|7397.7|7394.7|7399|7396|7399.2|7396.2|7397.2|7394.2|29
1699587900000|2023-11-10 03:45:00|7398.7|7395.7|7396.7|7393.7|7399.5|7396.5|7396.5|7393.5|24
1699588200000|2023-11-10 03:50:00|7397.7|7394.7|7397.2|7394.2|7398.2|7395.2|7396.7|7393.7|28
1699588500000|2023-11-10 03:55:00|7397.5|7394.5|7398.2|7395.2|7399.2|7396.2|7396.7|7393.7|65
1699588800000|2023-11-10 04:00:00|7398|7395|7397.2|7394.2|7398.5|7395.5|7397.2|7394.2|16
1699589100000|2023-11-10 04:05:00|7397|7394|7396.7|7393.7|7397.2|7394.2|7395.7|7392.7|29
1699589400000|2023-11-10 04:10:00|7396.5|7393.5|7397|7394|7397.7|7394.7|7396.2|7393.2|27
1699589700000|2023-11-10 04:15:00|7396.7|7393.7|7397.2|7394.2|7397.2|7394.2|7396.2|7393.2|23
1699590000000|2023-11-10 04:20:00|7397.5|7394.5|7398.7|7395.7|7399.7|7396.7|7397.5|7394.5|49
1699590300000|2023-11-10 04:25:00|7399|7396|7401.7|7398.7|7402|7399|7398.7|7395.7|30
1699590600000|2023-11-10 04:30:00|7401.5|7398.5|7403.7|7400.7|7404.7|7401.7|7401.5|7398.5|32
1699590900000|2023-11-10 04:35:00|7404|7401|7403.2|7400.2|7405.2|7402.2|7402.2|7399.2|10
1699591200000|2023-11-10 04:40:00|7403|7400|7402.7|7399.7|7403.7|7400.7|7402|7399|9
1699591500000|2023-11-10 04:45:00|7403.2|7400.2|7404.2|7401.2|7404.2|7401.2|7402.5|7399.5|3
1699591800000|2023-11-10 04:50:00|7404|7401|7404.2|7401.2|7404.5|7401.5|7403.2|7400.2|16
1699592100000|2023-11-10 04:55:00|7404.5|7401.5|7404.7|7401.7|7405|7402|7404.5|7401.5|5
1699592400000|2023-11-10 05:00:00|7405|7402|7404.5|7401.5|7405|7402|7403.7|7400.7|10
1699592700000|2023-11-10 05:05:00|7404.2|7401.2|7403.7|7400.7|7405.2|7402.2|7402.7|7399.7|12
1699593000000|2023-11-10 05:10:00|7403.5|7400.5|7401.7|7398.7|7403.5|7400.5|7400.7|7397.7|23
1699593300000|2023-11-10 05:15:00|7401.5|7398.5|7397.7|7394.7|7401.5|7398.5|7397.2|7394.2|28
1699593600000|2023-11-10 05:20:00|7397.5|7394.5|7398.7|7395.7|7399.2|7396.2|7396.7|7393.7|12
1699593900000|2023-11-10 05:25:00|7398.5|7395.5|7399.7|7396.7|7399.7|7396.7|7398.2|7395.2|7
1699594200000|2023-11-10 05:30:00|7399|7396|7400.7|7397.7|7401.2|7398.2|7399|7396|25
1699594500000|2023-11-10 05:35:00|7401.2|7398.2|7399.7|7396.7|7401.7|7398.7|7399|7396|23
1699594800000|2023-11-10 05:40:00|7400|7397|7400.7|7397.7|7400.7|7397.7|7399.5|7396.5|21
1699595100000|2023-11-10 05:45:00|7400.5|7397.5|7400.2|7397.2|7401.2|7398.2|7399.5|7396.5|19
1699595400000|2023-11-10 05:50:00|7400|7397|7400.2|7397.2|7402.7|7399.7|7399.7|7396.7|15
1699595700000|2023-11-10 05:55:00|7401.2|7398.2|7402.7|7399.7|7403|7400|7399.7|7396.7|27
1699596000000|2023-11-10 06:00:00|7401.7|7398.7|7405.7|7402.7|7405.7|7402.7|7401.2|7398.2|113
1699596300000|2023-11-10 06:05:00|7405.5|7402.5|7407.7|7404.7|7409.5|7406.5|7404.7|7401.7|159
1699596600000|2023-11-10 06:10:00|7408|7405|7407.7|7404.7|7409|7406|7407.5|7404.5|40
1699596900000|2023-11-10 06:15:00|7407.5|7404.5|7407.5|7404.5|7408|7405|7406.2|7403.2|84
1699597200000|2023-11-10 06:20:00|7408|7405|7410|7407|7410.2|7407.2|7407.2|7404.2|96
1699597500000|2023-11-10 06:25:00|7409.7|7406.7|7411.7|7408.7|7411.7|7408.7|7409.7|7406.7|38
1699597800000|2023-11-10 06:30:00|7411|7408|7412.2|7409.2|7414.2|7411.2|7410.2|7407.2|122
1699598100000|2023-11-10 06:35:00|7412|7409|7413.5|7410.5|7414.5|7411.5|7412|7409|54
1699598400000|2023-11-10 06:40:00|7413.2|7410.2|7413.2|7410.2|7414.5|7411.5|7412.5|7409.5|51
1699598700000|2023-11-10 06:45:00|7413.5|7410.5|7414.2|7411.2|7414.2|7411.2|7411.7|7408.7|70
1699599000000|2023-11-10 06:50:00|7414|7411|7414.7|7411.7|7415.2|7412.2|7414|7411|88
1699599300000|2023-11-10 06:55:00|7414.5|7411.5|7412.7|7409.7|7414.5|7411.5|7411|7408|162
1699599600000|2023-11-10 07:00:00|7412|7409|7416.7|7414.7|7417.7|7415.7|7409.2|7407.2|397
1699599900000|2023-11-10 07:05:00|7416.5|7414.5|7420|7418|7420|7418|7414.2|7412.2|263
1699600200000|2023-11-10 07:10:00|7420.2|7418.2|7420.7|7418.7|7422.5|7420.5|7418.7|7416.7|189
1699600500000|2023-11-10 07:15:00|7420.5|7418.5|7419.7|7417.7|7422.7|7420.7|7416.7|7414.7|213
1699600800000|2023-11-10 07:20:00|7419.2|7417.2|7417.5|7415.5|7422.7|7420.7|7417.5|7415.5|139
1699601100000|2023-11-10 07:25:00|7418.5|7416.5|7416.2|7414.2|7418.5|7416.5|7415.2|7413.2|245
1699601400000|2023-11-10 07:30:00|7416|7414|7413.7|7411.7|7416.5|7414.5|7412.7|7410.7|225
1699601700000|2023-11-10 07:35:00|7413.5|7411.5|7412.7|7410.7|7415.2|7413.2|7412.2|7410.2|108
1699602000000|2023-11-10 07:40:00|7412.5|7410.5|7412.7|7410.7|7414.7|7412.7|7411.5|7409.5|141
1699602300000|2023-11-10 07:45:00|7412.5|7410.5|7414.2|7412.2|7415.5|7413.5|7412.2|7410.2|138
1699602600000|2023-11-10 07:50:00|7414|7412|7414|7412|7414.7|7412.7|7412.5|7410.5|241
1699602900000|2023-11-10 07:55:00|7414.2|7412.2|7411.2|7409.2|7416.5|7414.5|7411.2|7409.2|598
1699603200000|2023-11-10 08:00:00|7410.7|7409.7|7401|7400|7417.5|7416.5|7397|7396|3876
1699603500000|2023-11-10 08:05:00|7400.7|7399.7|7408|7407|7417.7|7416.7|7400.5|7399.5|1748
1699603800000|2023-11-10 08:10:00|7407.7|7406.7|7402.5|7401.5|7408|7407|7397.5|7396.5|1361
1699604100000|2023-11-10 08:15:00|7402.7|7401.7|7405|7404|7406|7405|7398.2|7397.2|940
1699604400000|2023-11-10 08:20:00|7404.5|7403.5|7389.7|7388.7|7406.5|7405.5|7389.7|7388.7|1065
1699604700000|2023-11-10 08:25:00|7389.5|7388.5|7395.7|7394.7|7397.5|7396.5|7386|7385|1251
1699605000000|2023-11-10 08:30:00|7395.5|7394.5|7402.7|7401.7|7403.7|7402.7|7392|7391|1240
1699605300000|2023-11-10 08:35:00|7402.5|7401.5|7399|7398|7405.5|7404.5|7397|7396|797
1699605600000|2023-11-10 08:40:00|7398.5|7397.5|7398.5|7397.5|7403.5|7402.5|7396.5|7395.5|905
1699605900000|2023-11-10 08:45:00|7398|7397|7404|7403|7406|7405|7396.2|7395.2|837
1699606200000|2023-11-10 08:50:00|7403.5|7402.5|7405.2|7404.2|7408.2|7407.2|7400.5|7399.5|667
1699606500000|2023-11-10 08:55:00|7405.5|7404.5|7402.7|7401.7|7408.1|7407.1|7401.9|7400.9|654
1699606800000|2023-11-10 09:00:00|7402.2|7401.2|7393.2|7392.2|7402.2|7401.2|7392.2|7391.2|717
1699607100000|2023-11-10 09:05:00|7392.7|7391.7|7388.4|7387.4|7394.4|7393.4|7387.4|7386.4|775
1699607400000|2023-11-10 09:10:00|7388.2|7387.2|7383.8|7382.8|7388.4|7387.4|7380.2|7379.2|731
1699607700000|2023-11-10 09:15:00|7383.3|7382.3|7379|7378|7385.3|7384.3|7376.8|7375.8|976
1699608000000|2023-11-10 09:20:00|7378.8|7377.8|7380.8|7379.8|7382.3|7381.3|7375.8|7374.8|782
1699608300000|2023-11-10 09:25:00|7380.3|7379.3|7384.8|7383.8|7388.3|7387.3|7379.3|7378.3|732
1699608600000|2023-11-10 09:30:00|7384.3|7383.3|7387.5|7386.5|7387.8|7386.8|7381.5|7380.5|449
1699608900000|2023-11-10 09:35:00|7387.3|7386.3|7382.8|7381.8|7387.3|7386.3|7380.8|7379.8|328
1699609200000|2023-11-10 09:40:00|7382.5|7381.5|7384.8|7383.8|7387.3|7386.3|7382.3|7381.3|468
1699609500000|2023-11-10 09:45:00|7384.5|7383.5|7387.3|7386.3|7387.8|7386.8|7381.5|7380.5|615
1699609800000|2023-11-10 09:50:00|7387.8|7386.8|7392.5|7391.5|7396.8|7395.8|7387.8|7386.8|686
1699610100000|2023-11-10 09:55:00|7392.3|7391.3|7400|7399|7401|7400|7392.3|7391.3|445
1699610400000|2023-11-10 10:00:00|7399.8|7398.8|7388.3|7387.3|7400.3|7399.3|7387.8|7386.8|493
1699610700000|2023-11-10 10:05:00|7387.8|7386.8|7381|7380|7388.3|7387.3|7379.3|7378.3|579
1699611000000|2023-11-10 10:10:00|7380.8|7379.8|7380.3|7379.3|7384.8|7383.8|7379.5|7378.5|326
1699611300000|2023-11-10 10:15:00|7380.5|7379.5|7376|7375|7382.3|7381.3|7374.8|7373.8|539
1699611600000|2023-11-10 10:20:00|7375.8|7374.8|7374.8|7373.8|7377.8|7376.8|7374.3|7373.3|385
1699611900000|2023-11-10 10:25:00|7374.5|7373.5|7374.3|7373.3|7378.3|7377.3|7373.5|7372.5|439
1699612200000|2023-11-10 10:30:00|7373.8|7372.8|7370.5|7369.5|7374.3|7373.3|7366.8|7365.8|569
1699612500000|2023-11-10 10:35:00|7370.3|7369.3|7367.3|7366.3|7371|7370|7365.3|7364.3|618
1699612800000|2023-11-10 10:40:00|7366|7365|7363.5|7362.5|7367.8|7366.8|7362.3|7361.3|557
1699613100000|2023-11-10 10:45:00|7363.3|7362.3|7365.8|7364.8|7370.3|7369.3|7362.5|7361.5|586
1699613400000|2023-11-10 10:50:00|7365.3|7364.3|7364.3|7363.3|7366.8|7365.8|7363.5|7362.5|514
1699613700000|2023-11-10 10:55:00|7364|7363|7361.8|7360.8|7365.3|7364.3|7361|7360|579
1699614000000|2023-11-10 11:00:00|7361.3|7360.3|7359.9|7358.9|7363.3|7362.3|7355.4|7354.4|550
1699614300000|2023-11-10 11:05:00|7359.4|7358.4|7358.1|7357.1|7362.4|7361.4|7357.6|7356.6|475
1699614600000|2023-11-10 11:10:00|7357.9|7356.9|7354.4|7353.4|7359.1|7358.1|7354.1|7353.1|483
1699614900000|2023-11-10 11:15:00|7353.9|7352.9|7357.4|7356.4|7359.4|7358.4|7353.9|7352.9|514
1699615200000|2023-11-10 11:20:00|7356.9|7355.9|7357.4|7356.4|7360.4|7359.4|7354.4|7353.4|485
1699615500000|2023-11-10 11:25:00|7357.1|7356.1|7360.4|7359.4|7360.4|7359.4|7356.9|7355.9|407
1699615800000|2023-11-10 11:30:00|7360.6|7359.6|7354.4|7353.4|7361.4|7360.4|7354.4|7353.4|509
1699616100000|2023-11-10 11:35:00|7353.9|7352.9|7356.6|7355.6|7356.9|7355.9|7350.6|7349.6|419
1699616400000|2023-11-10 11:40:00|7356.4|7355.4|7354.9|7353.9|7357.6|7356.6|7352.1|7351.1|456
1699616700000|2023-11-10 11:45:00|7354.4|7353.4|7354.1|7353.1|7355.4|7354.4|7351.1|7350.1|398
1699617000000|2023-11-10 11:50:00|7353.9|7352.9|7353.4|7352.4|7355.9|7354.9|7351.4|7350.4|275
1699617300000|2023-11-10 11:55:00|7352.9|7351.9|7359.6|7358.6|7360.1|7359.1|7352.4|7351.4|806
1699617600000|2023-11-10 12:00:00|7359.4|7358.4|7357.4|7356.4|7361.6|7360.6|7356.1|7355.1|888
1699617900000|2023-11-10 12:05:00|7357.1|7356.1|7360.4|7359.4|7362.4|7361.4|7357.1|7356.1|498
1699618200000|2023-11-10 12:10:00|7359.9|7358.9|7364.4|7363.4|7364.4|7363.4|7359.9|7358.9|395
1699618500000|2023-11-10 12:15:00|7363.9|7362.9|7362.1|7361.1|7365.9|7364.9|7361.9|7360.9|492
1699618800000|2023-11-10 12:20:00|7362.4|7361.4|7356.1|7355.1|7362.4|7361.4|7353.6|7352.6|350
1699619100000|2023-11-10 12:25:00|7356.4|7355.4|7359.4|7358.4|7360.1|7359.1|7355.4|7354.4|169
1699619400000|2023-11-10 12:30:00|7359.9|7358.9|7357.9|7356.9|7363.9|7362.9|7357.4|7356.4|290
1699619700000|2023-11-10 12:35:00|7358.1|7357.1|7363.9|7362.9|7364.1|7363.1|7357.9|7356.9|223
1699620000000|2023-11-10 12:40:00|7363.4|7362.4|7365.9|7364.9|7366.9|7365.9|7360.9|7359.9|293
1699620300000|2023-11-10 12:45:00|7365.6|7364.6|7364.4|7363.4|7365.6|7364.6|7363.4|7362.4|310
1699620600000|2023-11-10 12:50:00|7364.6|7363.6|7361.1|7360.1|7364.9|7363.9|7360.4|7359.4|316
1699620900000|2023-11-10 12:55:00|7360.9|7359.9|7361.4|7360.4|7363.4|7362.4|7360.9|7359.9|289
1699621200000|2023-11-10 13:00:00|7360.9|7359.9|7353.4|7352.4|7361.9|7360.9|7351.9|7350.9|467
1699621500000|2023-11-10 13:05:00|7353.1|7352.1|7356.9|7355.9|7356.9|7355.9|7351.4|7350.4|423
1699621800000|2023-11-10 13:10:00|7356.6|7355.6|7359.4|7358.4|7359.9|7358.9|7356.4|7355.4|385
1699622100000|2023-11-10 13:15:00|7359.9|7358.9|7359.4|7358.4|7361.6|7360.6|7357.1|7356.1|309
1699622400000|2023-11-10 13:20:00|7359.1|7358.1|7356.4|7355.4|7359.9|7358.9|7356.4|7355.4|189
1699622700000|2023-11-10 13:25:00|7356.1|7355.1|7356.6|7355.6|7359.6|7358.6|7356.1|7355.1|561
1699623000000|2023-11-10 13:30:00|7356.4|7355.4|7359.9|7358.9|7359.9|7358.9|7356.4|7355.4|455
1699623300000|2023-11-10 13:35:00|7359.6|7358.6|7367.9|7366.9|7368.4|7367.4|7359.6|7358.6|367
1699623600000|2023-11-10 13:40:00|7367.6|7366.6|7364.6|7363.6|7367.9|7366.9|7363.4|7362.4|240
1699623900000|2023-11-10 13:45:00|7364.4|7363.4|7361.9|7360.9|7364.4|7363.4|7360.6|7359.6|342
1699624200000|2023-11-10 13:50:00|7362.1|7361.1|7366.9|7365.9|7367.4|7366.4|7361.9|7360.9|395
1699624500000|2023-11-10 13:55:00|7367.1|7366.1|7362.9|7361.9|7369.1|7368.1|7361.4|7360.4|480
1699624800000|2023-11-10 14:00:00|7362.6|7361.6|7360.6|7359.6|7362.6|7361.6|7357.1|7356.1|269
1699625100000|2023-11-10 14:05:00|7360.4|7359.4|7360.1|7359.1|7361.6|7360.6|7358.9|7357.9|299
1699625400000|2023-11-10 14:10:00|7360.4|7359.4|7360.9|7359.9|7361.9|7360.9|7358.4|7357.4|328
1699625700000|2023-11-10 14:15:00|7360.4|7359.4|7358.4|7357.4|7360.4|7359.4|7352.9|7351.9|434
1699626000000|2023-11-10 14:20:00|7358.1|7357.1|7363.4|7362.4|7364.4|7363.4|7358.1|7357.1|475
1699626300000|2023-11-10 14:25:00|7363.6|7362.6|7369.6|7368.6|7372.4|7371.4|7363.6|7362.6|1018
1699626600000|2023-11-10 14:30:00|7369.4|7368.4|7361.4|7360.4|7374.9|7373.9|7358.6|7357.6|1068
1699626900000|2023-11-10 14:35:00|7361.1|7360.1|7356.6|7355.6|7362.1|7361.1|7352.9|7351.9|1009
1699627200000|2023-11-10 14:40:00|7356.9|7355.9|7355.9|7354.9|7360.1|7359.1|7351.4|7350.4|616
1699627500000|2023-11-10 14:45:00|7356.1|7355.1|7344.4|7343.4|7358.9|7357.9|7343.9|7342.9|1225
1699627800000|2023-11-10 14:50:00|7344.1|7343.1|7343.1|7342.1|7346.4|7345.4|7339.4|7338.4|1161
1699628100000|2023-11-10 14:55:00|7343.4|7342.4|7338.9|7337.9|7343.4|7342.4|7337.9|7336.9|885
1699628400000|2023-11-10 15:00:00|7336.4|7335.4|7330.1|7329.1|7340.1|7339.1|7327.6|7326.6|1433
1699628700000|2023-11-10 15:05:00|7329.9|7328.9|7331.4|7330.4|7335.4|7334.4|7327.4|7326.4|1046
1699629000000|2023-11-10 15:10:00|7331.9|7330.9|7330.9|7329.9|7333.4|7332.4|7327.6|7326.6|930
1699629300000|2023-11-10 15:15:00|7330.4|7329.4|7330.1|7329.1|7331.6|7330.6|7327.9|7326.9|661
1699629600000|2023-11-10 15:20:00|7329.9|7328.9|7329.4|7328.4|7336.9|7335.9|7329.4|7328.4|947
1699629900000|2023-11-10 15:25:00|7328.6|7327.6|7326.9|7325.9|7330.9|7329.9|7324.4|7323.4|768
1699630200000|2023-11-10 15:30:00|7327.4|7326.4|7327.4|7326.4|7329.6|7328.6|7325.4|7324.4|776
1699630500000|2023-11-10 15:35:00|7327.6|7326.6|7322.4|7321.4|7329.6|7328.6|7322.4|7321.4|752
1699630800000|2023-11-10 15:40:00|7321.9|7320.9|7323.9|7322.9|7324.1|7323.1|7319.9|7318.9|865
1699631100000|2023-11-10 15:45:00|7324.1|7323.1|7329.4|7328.4|7330.9|7329.9|7321.4|7320.4|1008
1699631400000|2023-11-10 15:50:00|7329.6|7328.6|7334.6|7333.6|7336.1|7335.1|7327.9|7326.9|547
1699631700000|2023-11-10 15:55:00|7334.9|7333.9|7335.9|7334.9|7336.4|7335.4|7332.9|7331.9|803
1699632000000|2023-11-10 16:00:00|7336.1|7335.1|7347.4|7346.4|7347.4|7346.4|7334.4|7333.4|1731
1699632300000|2023-11-10 16:05:00|7347.6|7346.6|7356.4|7355.4|7358.4|7357.4|7347.6|7346.6|1609
1699632600000|2023-11-10 16:10:00|7356.9|7355.9|7359.6|7358.6|7361.1|7360.1|7350.9|7349.9|1105
1699632900000|2023-11-10 16:15:00|7359.9|7358.9|7359.6|7358.6|7362.6|7361.6|7358.1|7357.1|1213
1699633200000|2023-11-10 16:20:00|7359.9|7358.9|7363.4|7362.4|7363.9|7362.9|7357.4|7356.4|1403
1699633500000|2023-11-10 16:25:00|7362.9|7361.9|7360.9|7358.9|7363.9|7362.9|7357.9|7356.9|3179
1699633800000|2023-11-10 16:30:00|7360.4|7358.4|7360.9|7358.9|7365.4|7363.4|7356.9|7354.9|6676
1699634100000|2023-11-10 16:35:00|7361.4|7359.4|7365.9|7363.9|7367.4|7365.4|7358.9|7356.9|2133
1699634400000|2023-11-10 16:40:00|7366.4|7364.4|7370.4|7368.4|7370.9|7368.9|7364.9|7362.9|824
1699634700000|2023-11-10 16:45:00|7369.9|7367.9|7368.6|7366.6|7370.9|7368.9|7368.1|7366.1|595
1699635000000|2023-11-10 16:50:00|7368.9|7366.9|7372.4|7370.4|7373.4|7371.4|7368.4|7366.4|512
1699635300000|2023-11-10 16:55:00|7371.9|7369.9|7372.9|7370.9|7373.4|7371.4|7370.9|7368.9|225
1699635600000|2023-11-10 17:00:00|7373.4|7371.4|7377.4|7375.4|7379.9|7377.9|7373.4|7371.4|508
1699635900000|2023-11-10 17:05:00|7376.9|7374.9|7378.9|7376.9|7379.4|7377.4|7376.9|7374.9|431
1699636200000|2023-11-10 17:10:00|7379.1|7377.1|7374.4|7372.4|7379.4|7377.4|7373.9|7371.9|335
1699636500000|2023-11-10 17:15:00|7374.6|7372.6|7375.9|7373.9|7376.9|7374.9|7374.4|7372.4|197
1699636800000|2023-11-10 17:20:00|7375.6|7373.6|7376.9|7374.9|7378.1|7376.1|7375.6|7373.6|278
1699637100000|2023-11-10 17:25:00|7376.4|7374.4|7377.9|7375.9|7377.9|7375.9|7375.4|7373.4|167
1699637400000|2023-11-10 17:30:00|7378.4|7376.4|7384.9|7382.9|7385.4|7383.4|7378.1|7376.1|235
1699637700000|2023-11-10 17:35:00|7385.1|7383.1|7388.9|7386.9|7389.1|7387.1|7384.4|7382.4|406
1699638000000|2023-11-10 17:40:00|7388.6|7386.6|7386.9|7384.9|7389.4|7387.4|7386.9|7384.9|240
1699638300000|2023-11-10 17:45:00|7386.6|7384.6|7387.4|7385.4|7387.6|7385.6|7384.9|7382.9|193
1699638600000|2023-11-10 17:50:00|7387.6|7385.6|7392.4|7390.4|7392.4|7390.4|7387.6|7385.6|204
1699638900000|2023-11-10 17:55:00|7392.6|7390.6|7391.9|7389.9|7392.9|7390.9|7389.4|7387.4|229
1699639200000|2023-11-10 18:00:00|7391.6|7389.6|7392.9|7390.9|7392.9|7390.9|7390.4|7388.4|144
1699639500000|2023-11-10 18:05:00|7391.9|7389.9|7389.4|7387.4|7391.9|7389.9|7389.1|7387.1|94
1699639800000|2023-11-10 18:10:00|7389.6|7387.6|7387.1|7385.1|7389.9|7387.9|7386.9|7384.9|103
1699640100000|2023-11-10 18:15:00|7387.4|7385.4|7388.9|7386.9|7389.1|7387.1|7386.9|7384.9|70
1699640400000|2023-11-10 18:20:00|7389.1|7387.1|7391.9|7389.9|7391.9|7389.9|7388.9|7386.9|82
1699640700000|2023-11-10 18:25:00|7392.1|7390.1|7395.1|7393.1|7395.9|7393.9|7391.6|7389.6|228
1699641000000|2023-11-10 18:30:00|7394.9|7392.9|7397.4|7395.4|7397.9|7395.9|7394.9|7392.9|141
1699641300000|2023-11-10 18:35:00|7397.1|7395.1|7396.9|7394.9|7397.9|7395.9|7395.9|7393.9|60
1699641600000|2023-11-10 18:40:00|7396.4|7394.4|7398.9|7396.9|7399.4|7397.4|7396.4|7394.4|126
1699641900000|2023-11-10 18:45:00|7399.1|7397.1|7400.4|7398.4|7400.9|7398.9|7399.1|7397.1|99
1699642200000|2023-11-10 18:50:00|7399.9|7397.9|7398.9|7396.9|7400.4|7398.4|7398.4|7396.4|72
1699642500000|2023-11-10 18:55:00|7398.6|7396.6|7400.6|7398.6|7400.9|7398.9|7398.4|7396.4|123
1699642800000|2023-11-10 19:00:00|7400.9|7398.9|7401.9|7399.9|7402.4|7400.4|7400.4|7398.4|92
1699643100000|2023-11-10 19:05:00|7402.1|7400.1|7402.4|7400.4|7403.4|7401.4|7400.9|7398.9|105
1699643400000|2023-11-10 19:10:00|7402.6|7400.6|7404.9|7402.9|7405.9|7403.9|7402.6|7400.6|97
1699643700000|2023-11-10 19:15:00|7405.1|7403.1|7403.4|7401.4|7405.9|7403.9|7402.9|7400.9|105
1699644000000|2023-11-10 19:20:00|7403.9|7401.9|7402.9|7400.9|7404.4|7402.4|7402.9|7400.9|86
1699644300000|2023-11-10 19:25:00|7403.1|7401.1|7402.9|7400.9|7403.4|7401.4|7401.9|7399.9|61
1699644600000|2023-11-10 19:30:00|7403.1|7401.1|7401.9|7399.9|7403.4|7401.4|7401.4|7399.4|51
1699644900000|2023-11-10 19:35:00|7402.1|7400.1|7403.1|7401.1|7403.4|7401.4|7400.9|7398.9|146
1699645200000|2023-11-10 19:40:00|7402.9|7400.9|7401.4|7399.4|7404.4|7402.4|7401.4|7399.4|155
1699645500000|2023-11-10 19:45:00|7401.6|7399.6|7402.4|7400.4|7402.4|7400.4|7401.1|7399.1|68
1699645800000|2023-11-10 19:50:00|7402.6|7400.6|7401.6|7399.6|7403.4|7401.4|7400.4|7398.4|132
1699646100000|2023-11-10 19:55:00|7401.9|7399.9|7400.9|7398.9|7401.9|7399.9|7400.1|7398.1|92
1699646400000|2023-11-10 20:00:00|7401.4|7399.4|7402.1|7400.1|7403.4|7401.4|7400.9|7398.9|129
1699646700000|2023-11-10 20:05:00|7402.4|7400.4|7404.4|7402.4|7404.6|7402.6|7402.4|7400.4|96
1699647000000|2023-11-10 20:10:00|7404.1|7402.1|7402.9|7400.9|7404.1|7402.1|7402.4|7400.4|74
1699647300000|2023-11-10 20:15:00|7403.1|7401.1|7404.9|7402.9|7405.1|7403.1|7400.9|7398.9|102
1699647600000|2023-11-10 20:20:00|7404.6|7402.6|7405.1|7403.1|7405.9|7403.9|7403.4|7401.4|64
1699647900000|2023-11-10 20:25:00|7404.9|7402.9|7407.9|7405.9|7407.9|7405.9|7404.9|7402.9|119
1699648200000|2023-11-10 20:30:00|7407.6|7405.6|7407.4|7405.4|7408.9|7406.9|7406.6|7404.6|110
1699648500000|2023-11-10 20:35:00|7407.1|7405.1|7406.9|7404.9|7408.6|7406.6|7406.1|7404.1|71
1699648800000|2023-11-10 20:40:00|7406.6|7404.6|7407.9|7405.9|7407.9|7405.9|7406.1|7404.1|127
1699649100000|2023-11-10 20:45:00|7407.4|7405.4|7409.1|7407.1|7410.9|7408.9|7406.4|7404.4|211
1699649400000|2023-11-10 20:50:00|7409.4|7407.4|7405.4|7403.4|7410.4|7408.4|7404.9|7402.9|546
1699649700000|2023-11-10 20:55:00|7405.1|7403.1|7406.9|7402.9|7407.5|7403.9|7400.6|7398.6|738
1699650000000|2023-11-10 21:00:00|7407.3|7403.3|7405.6|7401.6|7410.3|7406.3|7405.2|7401.2|0
1699650300000|2023-11-10 21:05:00|7405.7|7401.7|7405.2|7401.2|7406.8|7402.8|7405|7401|0
1699650600000|2023-11-10 21:10:00|7405.1|7401.1|7405.3|7401.3|7406.2|7402.2|7404.2|7400.2|0
1699650900000|2023-11-10 21:15:00|7405.4|7401.4|7401.1|7397.1|7405.9|7401.9|7400.8|7396.8|0
1699651200000|2023-11-10 21:20:00|7401|7397|7401.1|7397.1|7401.4|7397.4|7400.3|7396.3|0
1699651500000|2023-11-10 21:25:00|7401|7397|7401.2|7397.2|7401.4|7397.4|7400.5|7396.5|0
1699651800000|2023-11-10 21:30:00|7401.3|7397.3|7401.6|7397.6|7402.3|7398.3|7401.3|7397.3|0
1699652100000|2023-11-10 21:35:00|7401.7|7397.7|7395.1|7391.1|7401.9|7397.9|7393.4|7389.4|0
1699652400000|2023-11-10 21:40:00|7395|7391|7394.6|7390.6|7395.3|7391.3|7393.6|7389.6|0
1699652700000|2023-11-10 21:45:00|7394.5|7390.5|7391.9|7387.9|7395.4|7391.4|7391.9|7387.9|0
1699653000000|2023-11-10 21:50:00|7391.8|7387.8|7390.4|7386.4|7392.7|7388.7|7389.6|7385.6|0
1699653300000|2023-11-10 21:55:00|7390.5|7386.5|7389.1|7385.1|7390.7|7386.7|7387.8|7383.8|0
1699830000000|2023-11-12 23:00:00|7393.7|7389.7|7395.2|7391.2|7395.2|7391.2|7388.1|7384.1|0
1699830300000|2023-11-12 23:05:00|7395.3|7391.3|7394.9|7390.9|7396.6|7392.6|7394.2|7390.2|0
1699830600000|2023-11-12 23:10:00|7393.9|7389.9|7394.4|7390.4|7394.7|7390.7|7393.2|7389.2|0
1699830900000|2023-11-12 23:15:00|7394.5|7390.5|7394.1|7390.1|7395.8|7391.8|7393.6|7389.6|0
1699831200000|2023-11-12 23:20:00|7394|7390|7394.6|7390.6|7394.6|7390.6|7393.5|7389.5|0
1699831500000|2023-11-12 23:25:00|7394.5|7390.5|7394.6|7390.6|7394.6|7390.6|7393.4|7389.4|0
1699831800000|2023-11-12 23:30:00|7394.5|7390.5|7395.2|7391.2|7395.7|7391.7|7394.3|7390.3|0
1699832100000|2023-11-12 23:35:00|7395.1|7391.1|7391.4|7387.4|7395.1|7391.1|7389.9|7385.9|0
1699832400000|2023-11-12 23:40:00|7391.5|7387.5|7391.5|7387.5|7391.7|7387.7|7389.2|7385.2|0
1699832700000|2023-11-12 23:45:00|7391.6|7387.6|7389.6|7385.6|7392.1|7388.1|7388.7|7384.7|0
1699833000000|2023-11-12 23:50:00|7389.2|7385.2|7388.3|7384.3|7389.9|7385.9|7386.1|7382.1|0
1699833300000|2023-11-12 23:55:00|7388.4|7384.4|7387.5|7383.5|7388.6|7384.6|7387.1|7383.1|0
1699833600000|2023-11-13 00:00:00|7387.4|7383.4|7387.4|7383.4|7388.3|7384.3|7386.6|7382.6|0
1699833900000|2023-11-13 00:05:00|7387.5|7383.5|7386.5|7382.5|7388|7384|7386.2|7382.2|0
1699834200000|2023-11-13 00:10:00|7386.4|7382.4|7386.4|7382.4|7387.7|7383.7|7385.5|7381.5|0
1699834500000|2023-11-13 00:15:00|7386.5|7382.5|7387.3|7383.3|7388.3|7384.3|7383.1|7379.1|0
1699834800000|2023-11-13 00:20:00|7387.4|7383.4|7386.6|7382.6|7387.6|7383.6|7386.4|7382.4|0
1699835100000|2023-11-13 00:25:00|7386.5|7382.5|7386.7|7382.7|7386.9|7382.9|7386|7382|0
1699835400000|2023-11-13 00:30:00|7386.6|7382.6|7385.7|7381.7|7386.9|7382.9|7384.7|7380.7|0
1699835700000|2023-11-13 00:35:00|7385.6|7381.6|7384.6|7380.6|7385.6|7381.6|7384.6|7380.6|0
1699836000000|2023-11-13 00:40:00|7384.7|7380.7|7384.1|7380.1|7384.7|7380.7|7382.7|7378.7|0
1699836300000|2023-11-13 00:45:00|7384|7380|7383.5|7379.5|7384|7380|7382.5|7378.5|0
1699836600000|2023-11-13 00:50:00|7383.4|7379.4|7382.2|7378.2|7383.5|7379.5|7382.1|7378.1|0
1699836900000|2023-11-13 00:55:00|7382.3|7378.3|7383.5|7379.5|7383.6|7379.6|7382.3|7378.3|0
1699837200000|2023-11-13 01:00:00|7385|7382|7380.7|7377.7|7385|7382|7376.7|7373.7|470
1699837500000|2023-11-13 01:05:00|7380|7377|7378.5|7375.5|7380.7|7377.7|7377.7|7374.7|113
1699837800000|2023-11-13 01:10:00|7378.7|7375.7|7382.7|7379.7|7383.2|7380.2|7378.2|7375.2|73
1699838100000|2023-11-13 01:15:00|7383|7380|7383.7|7380.7|7385.5|7382.5|7382.5|7379.5|86
1699838400000|2023-11-13 01:20:00|7384|7381|7379.2|7376.2|7384|7381|7378|7375|50
1699838700000|2023-11-13 01:25:00|7379.5|7376.5|7381.2|7378.2|7382.2|7379.2|7379.2|7376.2|39
1699839000000|2023-11-13 01:30:00|7381.5|7378.5|7379.2|7376.2|7383.2|7380.2|7379|7376|81
1699839300000|2023-11-13 01:35:00|7378.7|7375.7|7377|7374|7378.7|7375.7|7375.7|7372.7|93
1699839600000|2023-11-13 01:40:00|7376.5|7373.5|7375.7|7372.7|7377.2|7374.2|7374.2|7371.2|131
1699839900000|2023-11-13 01:45:00|7375.5|7372.5|7375.2|7372.2|7376.7|7373.7|7373.7|7370.7|107
1699840200000|2023-11-13 01:50:00|7375.5|7372.5|7373|7370|7375.5|7372.5|7372.2|7369.2|48
1699840500000|2023-11-13 01:55:00|7373.2|7370.2|7376.7|7373.7|7376.7|7373.7|7373|7370|21
1699840800000|2023-11-13 02:00:00|7377|7374|7377.2|7374.2|7378.5|7375.5|7377|7374|21
1699841100000|2023-11-13 02:05:00|7376.7|7373.7|7376.2|7373.2|7377.5|7374.5|7376.2|7373.2|7
1699841400000|2023-11-13 02:10:00|7376.5|7373.5|7377.7|7374.7|7378.5|7375.5|7376.2|7373.2|27
1699841700000|2023-11-13 02:15:00|7378.2|7375.2|7378.7|7375.7|7378.7|7375.7|7376.7|7373.7|19
1699842000000|2023-11-13 02:20:00|7379|7376|7378.7|7375.7|7379.5|7376.5|7378.2|7375.2|11
1699842300000|2023-11-13 02:25:00|7378.5|7375.5|7377.2|7374.2|7378.5|7375.5|7377|7374|1
1699842600000|2023-11-13 02:30:00|7377|7374|7378.7|7375.7|7379.5|7376.5|7377|7374|10
1699842900000|2023-11-13 02:35:00|7378.5|7375.5|7375.7|7372.7|7379|7376|7375.2|7372.2|7
1699843200000|2023-11-13 02:40:00|7375.5|7372.5|7374.7|7371.7|7376|7373|7374.7|7371.7|4
1699843500000|2023-11-13 02:45:00|7375|7372|7372.2|7369.2|7375|7372|7372.2|7369.2|26
1699843800000|2023-11-13 02:50:00|7372.7|7369.7|7371.7|7368.7|7373.2|7370.2|7371.5|7368.5|8
1699844100000|2023-11-13 02:55:00|7371.5|7368.5|7371.7|7368.7|7371.7|7368.7|7370.7|7367.7|8
1699844400000|2023-11-13 03:00:00|7371.5|7368.5|7367.7|7364.7|7371.5|7368.5|7367.7|7364.7|16
1699844700000|2023-11-13 03:05:00|7368|7365|7364.7|7361.7|7368|7365|7364.2|7361.2|37
1699845000000|2023-11-13 03:10:00|7365|7362|7366|7363|7366.2|7363.2|7364.5|7361.5|14
1699845300000|2023-11-13 03:15:00|7366.2|7363.2|7365.7|7362.7|7368|7365|7365.2|7362.2|33
1699845600000|2023-11-13 03:20:00|7366.2|7363.2|7366.5|7363.5|7366.7|7363.7|7366.2|7363.2|7
1699845900000|2023-11-13 03:25:00|7367|7364|7368.7|7365.7|7368.7|7365.7|7367|7364|27
1699846200000|2023-11-13 03:30:00|7369.2|7366.2|7369.2|7366.2|7369.2|7366.2|7367.7|7364.7|28
1699846500000|2023-11-13 03:35:00|7369.5|7366.5|7368.5|7365.5|7369.5|7366.5|7368.2|7365.2|17
1699846800000|2023-11-13 03:40:00|7369.2|7366.2|7368.7|7365.7|7369.2|7366.2|7366.7|7363.7|22
1699847100000|2023-11-13 03:45:00|7369|7366|7368.7|7365.7|7369|7366|7367.2|7364.2|11
1699847400000|2023-11-13 03:50:00|7368.2|7365.2|7367.2|7364.2|7368.5|7365.5|7367|7364|4
1699847700000|2023-11-13 03:55:00|7367.5|7364.5|7366.7|7363.7|7367.7|7364.7|7366.2|7363.2|17
1699848000000|2023-11-13 04:00:00|7366.2|7363.2|7366.2|7363.2|7367|7364|7364.7|7361.7|18
1699848300000|2023-11-13 04:05:00|7366.5|7363.5|7366.2|7363.2|7367.2|7364.2|7365.2|7362.2|5
1699848600000|2023-11-13 04:10:00|7366.5|7363.5|7365.5|7362.5|7366.7|7363.7|7365|7362|11
1699848900000|2023-11-13 04:15:00|7365.7|7362.7|7367.2|7364.2|7367.2|7364.2|7364.7|7361.7|11
1699849200000|2023-11-13 04:20:00|7367|7364|7366.2|7363.2|7367|7364|7366.2|7363.2|6
1699849500000|2023-11-13 04:25:00|7366|7363|7366.2|7363.2|7366.2|7363.2|7365.2|7362.2|10
1699849800000|2023-11-13 04:30:00|7366|7363|7364.5|7361.5|7367.2|7364.2|7364.2|7361.2|2
1699850100000|2023-11-13 04:35:00|7364.7|7361.7|7362.2|7359.2|7364.7|7361.7|7362.2|7359.2|12
1699850400000|2023-11-13 04:40:00|7362.5|7359.5|7364.2|7361.2|7364.5|7361.5|7362.5|7359.5|11
1699850700000|2023-11-13 04:45:00|7364|7361|7363.5|7360.5|7364.2|7361.2|7363.2|7360.2|7
1699851000000|2023-11-13 04:50:00|7363.7|7360.7|7363.5|7360.5|7364|7361|7362.7|7359.7|47
1699851300000|2023-11-13 04:55:00|7364.2|7361.2|7364.7|7361.7|7365|7362|7363.7|7360.7|39
1699851600000|2023-11-13 05:00:00|7364.2|7361.2|7361.7|7358.7|7364.5|7361.5|7361.7|7358.7|26
1699851900000|2023-11-13 05:05:00|7361.5|7358.5|7362.7|7359.7|7362.7|7359.7|7360.2|7357.2|14
1699852200000|2023-11-13 05:10:00|7362.5|7359.5|7364.7|7361.7|7364.7|7361.7|7362.2|7359.2|5
1699852500000|2023-11-13 05:15:00|7364.5|7361.5|7365.5|7362.5|7365.7|7362.7|7364.2|7361.2|1
1699852800000|2023-11-13 05:20:00|7365.7|7362.7|7368.7|7365.7|7369.7|7366.7|7365.7|7362.7|25
1699853100000|2023-11-13 05:25:00|7368.5|7365.5|7367.5|7364.5|7368.5|7365.5|7366.2|7363.2|15
1699853400000|2023-11-13 05:30:00|7368.2|7365.2|7367.7|7364.7|7368.2|7365.2|7367|7364|27
1699853700000|2023-11-13 05:35:00|7367.5|7364.5|7368.7|7365.7|7368.7|7365.7|7367.5|7364.5|3
1699854000000|2023-11-13 05:40:00|7368.5|7365.5|7368.7|7365.7|7369|7366|7367.7|7364.7|12
1699854300000|2023-11-13 05:45:00|7369|7366|7369.2|7366.2|7369.7|7366.7|7368.2|7365.2|7
1699854600000|2023-11-13 05:50:00|7369.5|7366.5|7369.7|7366.7|7370|7367|7368.7|7365.7|5
1699854900000|2023-11-13 05:55:00|7369.5|7366.5|7369.2|7366.2|7369.7|7366.7|7368.7|7365.7|6
1699855200000|2023-11-13 06:00:00|7369.7|7366.7|7371|7368|7372|7369|7369.2|7366.2|53
1699855500000|2023-11-13 06:05:00|7371.5|7368.5|7373.2|7370.2|7373.2|7370.2|7371|7368|57
1699855800000|2023-11-13 06:10:00|7373.5|7370.5|7373.2|7370.2|7374|7371|7372.5|7369.5|100
1699856100000|2023-11-13 06:15:00|7373.5|7370.5|7372.2|7369.2|7373.7|7370.7|7372|7369|40
1699856400000|2023-11-13 06:20:00|7372.5|7369.5|7377.2|7374.2|7377.7|7374.7|7372.5|7369.5|39
1699856700000|2023-11-13 06:25:00|7376.7|7373.7|7377.2|7374.2|7377.2|7374.2|7375|7372|57
1699857000000|2023-11-13 06:30:00|7377.5|7374.5|7378.2|7375.2|7379.2|7376.2|7375.7|7372.7|59
1699857300000|2023-11-13 06:35:00|7378.7|7375.7|7381.2|7378.2|7382|7379|7378.7|7375.7|54
1699857600000|2023-11-13 06:40:00|7381|7378|7382|7379|7382.2|7379.2|7380.7|7377.7|48
1699857900000|2023-11-13 06:45:00|7382.2|7379.2|7382.7|7379.7|7383.7|7380.7|7381|7378|68
1699858200000|2023-11-13 06:50:00|7383.2|7380.2|7381.7|7378.7|7383.5|7380.5|7381.2|7378.2|69
1699858500000|2023-11-13 06:55:00|7382.2|7379.2|7382.7|7379.7|7382.7|7379.7|7380.5|7377.5|60
1699858800000|2023-11-13 07:00:00|7382.2|7380.2|7385.7|7383.7|7386|7384|7381.7|7379.7|403
1699859100000|2023-11-13 07:05:00|7385.5|7383.5|7387.7|7385.7|7389|7387|7383.2|7381.2|175
1699859400000|2023-11-13 07:10:00|7387.5|7385.5|7387|7385|7388.7|7386.7|7385.2|7383.2|113
1699859700000|2023-11-13 07:15:00|7387.2|7385.2|7390.7|7388.7|7391.5|7389.5|7386.5|7384.5|127
1699860000000|2023-11-13 07:20:00|7390.5|7388.5|7390.7|7388.7|7393|7391|7390.5|7388.5|236
1699860300000|2023-11-13 07:25:00|7391|7389|7391|7389|7393.5|7391.5|7390.5|7388.5|91
1699860600000|2023-11-13 07:30:00|7391.2|7389.2|7390.7|7388.7|7392.2|7390.2|7390.5|7388.5|128
1699860900000|2023-11-13 07:35:00|7391|7389|7392.7|7390.7|7394|7392|7390.7|7388.7|109
1699861200000|2023-11-13 07:40:00|7393|7391|7392.7|7390.7|7394|7392|7390.5|7388.5|148
1699861500000|2023-11-13 07:45:00|7393|7391|7395.7|7393.7|7396.5|7394.5|7391.5|7389.5|333
1699861800000|2023-11-13 07:50:00|7395.5|7393.5|7392.2|7390.2|7395.5|7393.5|7390.5|7388.5|267
1699862100000|2023-11-13 07:55:00|7392.7|7390.7|7391.7|7389.7|7399.5|7397.5|7390.7|7388.7|396
1699862400000|2023-11-13 08:00:00|7391.2|7390.2|7387.2|7386.2|7394.5|7393.5|7385.2|7384.2|3104
1699862700000|2023-11-13 08:05:00|7387.5|7386.5|7391|7390|7392|7391|7384.7|7383.7|1270
1699863000000|2023-11-13 08:10:00|7391.2|7390.2|7391|7390|7395|7394|7387.5|7386.5|970
1699863300000|2023-11-13 08:15:00|7390.7|7389.7|7391.5|7390.5|7394.5|7393.5|7387|7386|765
1699863600000|2023-11-13 08:20:00|7391.2|7390.2|7393.5|7392.5|7394|7393|7387.5|7386.5|442
1699863900000|2023-11-13 08:25:00|7394|7393|7400.5|7399.5|7404.7|7403.7|7394|7393|728
1699864200000|2023-11-13 08:30:00|7399.7|7398.7|7408|7407|7408.7|7407.7|7398|7397|768
1699864500000|2023-11-13 08:35:00|7408.2|7407.2|7413.5|7412.5|7414.5|7413.5|7406.5|7405.5|701
1699864800000|2023-11-13 08:40:00|7412.6|7411.6|7409.1|7408.1|7414.6|7413.6|7407.8|7406.8|576
1699865100000|2023-11-13 08:45:00|7409.3|7408.3|7409.1|7408.1|7411.6|7410.6|7406.1|7405.1|372
1699865400000|2023-11-13 08:50:00|7409.3|7408.3|7413.3|7412.3|7414.3|7413.3|7409.1|7408.1|479
1699865700000|2023-11-13 08:55:00|7413.6|7412.6|7411.8|7410.8|7414.1|7413.1|7410.1|7409.1|401
1699866000000|2023-11-13 09:00:00|7412.1|7411.1|7412.6|7411.6|7415.3|7414.3|7409.1|7408.1|517
1699866300000|2023-11-13 09:05:00|7412.1|7411.1|7415.3|7414.3|7415.8|7414.8|7408.3|7407.3|615
1699866600000|2023-11-13 09:10:00|7415.1|7414.1|7414.8|7413.8|7418.6|7417.6|7414.6|7413.6|506
1699866900000|2023-11-13 09:15:00|7415.1|7414.1|7420.3|7419.3|7422.6|7421.6|7413.6|7412.6|345
1699867200000|2023-11-13 09:20:00|7420.6|7419.6|7419.6|7418.6|7420.8|7419.8|7418.3|7417.3|414
1699867500000|2023-11-13 09:25:00|7419.3|7418.3|7418.1|7417.1|7421.3|7420.3|7415.6|7414.6|420
1699867800000|2023-11-13 09:30:00|7418.3|7417.3|7416.1|7415.1|7419.8|7418.8|7415.6|7414.6|402
1699868100000|2023-11-13 09:35:00|7416.3|7415.3|7417.6|7416.6|7420.1|7419.1|7415.3|7414.3|343
1699868400000|2023-11-13 09:40:00|7418.1|7417.1|7416.6|7415.6|7419.1|7418.1|7416.1|7415.1|287
1699868700000|2023-11-13 09:45:00|7416.8|7415.8|7413.6|7412.6|7416.8|7415.8|7411.6|7410.6|601
1699869000000|2023-11-13 09:50:00|7414.1|7413.1|7416.3|7415.3|7418.6|7417.6|7413.6|7412.6|298
1699869300000|2023-11-13 09:55:00|7416.6|7415.6|7413.1|7412.1|7417.3|7416.3|7413.1|7412.1|219
1699869600000|2023-11-13 10:00:00|7412.6|7411.6|7412.1|7411.1|7413.1|7412.1|7410.8|7409.8|268
1699869900000|2023-11-13 10:05:00|7411.8|7410.8|7400.6|7399.6|7412.1|7411.1|7400.6|7399.6|484
1699870200000|2023-11-13 10:10:00|7401.1|7400.1|7404.1|7403.1|7405.8|7404.8|7400.6|7399.6|357
1699870500000|2023-11-13 10:15:00|7404.6|7403.6|7405.6|7404.6|7408.1|7407.1|7404.3|7403.3|193
1699870800000|2023-11-13 10:20:00|7405.1|7404.1|7408.6|7407.6|7408.8|7407.8|7404.6|7403.6|227
1699871100000|2023-11-13 10:25:00|7408.3|7407.3|7409.1|7408.1|7409.6|7408.6|7407.8|7406.8|221
1699871400000|2023-11-13 10:30:00|7409.3|7408.3|7413.8|7412.8|7414.8|7413.8|7408.8|7407.8|253
1699871700000|2023-11-13 10:35:00|7413.6|7412.6|7405.6|7404.6|7414.3|7413.3|7405.6|7404.6|337
1699872000000|2023-11-13 10:40:00|7405.3|7404.3|7408.1|7407.1|7409.1|7408.1|7405.3|7404.3|447
1699872300000|2023-11-13 10:45:00|7408.3|7407.3|7405.6|7404.6|7411.8|7410.8|7405.3|7404.3|169
1699872600000|2023-11-13 10:50:00|7405.8|7404.8|7407.8|7406.8|7409.1|7408.1|7405.6|7404.6|184
1699872900000|2023-11-13 10:55:00|7408.1|7407.1|7414.6|7413.6|7415.6|7414.6|7407.6|7406.6|180
1699873200000|2023-11-13 11:00:00|7415.1|7414.1|7412.6|7411.6|7416.6|7415.6|7411.8|7410.8|361
1699873500000|2023-11-13 11:05:00|7412.8|7411.8|7410.1|7409.1|7413.6|7412.6|7410.1|7409.1|223
1699873800000|2023-11-13 11:10:00|7410.6|7409.6|7408.6|7407.6|7410.6|7409.6|7408.6|7407.6|200
1699874100000|2023-11-13 11:15:00|7408.8|7407.8|7406.6|7405.6|7408.8|7407.8|7406.1|7405.1|202
1699874400000|2023-11-13 11:20:00|7406.8|7405.8|7403.1|7402.1|7407.1|7406.1|7401.8|7400.8|276
1699874700000|2023-11-13 11:25:00|7403.3|7402.3|7406.3|7405.3|7407.6|7406.6|7403.1|7402.1|182
1699875000000|2023-11-13 11:30:00|7406.6|7405.6|7401.6|7400.6|7407.6|7406.6|7401.3|7400.3|217
1699875300000|2023-11-13 11:35:00|7401.3|7400.3|7402.1|7401.1|7402.6|7401.6|7397.6|7396.6|233
1699875600000|2023-11-13 11:40:00|7402.3|7401.3|7400.6|7399.6|7404.1|7403.1|7398.6|7397.6|176
1699875900000|2023-11-13 11:45:00|7400.3|7399.3|7401.3|7400.3|7401.6|7400.6|7399.1|7398.1|152
1699876200000|2023-11-13 11:50:00|7401.1|7400.1|7404.1|7403.1|7404.3|7403.3|7401.1|7400.1|181
1699876500000|2023-11-13 11:55:00|7403.8|7402.8|7406.8|7405.8|7408.1|7407.1|7402.1|7401.1|396
1699876800000|2023-11-13 12:00:00|7406.6|7405.6|7408.1|7407.1|7408.6|7407.6|7406.1|7405.1|264
1699877100000|2023-11-13 12:05:00|7407.6|7406.6|7407.8|7406.8|7410.6|7409.6|7407.1|7406.1|218
1699877400000|2023-11-13 12:10:00|7408.1|7407.1|7404.3|7403.3|7408.1|7407.1|7404.1|7403.1|240
1699877700000|2023-11-13 12:15:00|7404.6|7403.6|7406.8|7405.8|7406.8|7405.8|7404.3|7403.3|192
1699878000000|2023-11-13 12:20:00|7406.6|7405.6|7403.6|7402.6|7407.3|7406.3|7403.1|7402.1|112
1699878300000|2023-11-13 12:25:00|7403.3|7402.3|7404.8|7403.8|7405.1|7404.1|7401.3|7400.3|84
1699878600000|2023-11-13 12:30:00|7405.1|7404.1|7408.8|7407.8|7408.8|7407.8|7404.1|7403.1|174
1699878900000|2023-11-13 12:35:00|7409.1|7408.1|7412.1|7411.1|7412.1|7411.1|7408.8|7407.8|219
1699879200000|2023-11-13 12:40:00|7411.7|7410.7|7409.4|7408.4|7411.7|7410.7|7405.7|7404.7|277
1699879500000|2023-11-13 12:45:00|7409.7|7408.7|7406.4|7405.4|7409.7|7408.7|7406.2|7405.2|226
1699879800000|2023-11-13 12:50:00|7406.2|7405.2|7400.7|7399.7|7406.2|7405.2|7400.2|7399.2|277
1699880100000|2023-11-13 12:55:00|7400.9|7399.9|7399.2|7398.2|7401.2|7400.2|7398.4|7397.4|209
1699880400000|2023-11-13 13:00:00|7399.4|7398.4|7405.4|7404.4|7406.2|7405.2|7398.4|7397.4|313
1699880700000|2023-11-13 13:05:00|7405.7|7404.7|7405.7|7404.7|7405.7|7404.7|7400.9|7399.9|393
1699881000000|2023-11-13 13:10:00|7406.2|7405.2|7397.4|7396.4|7406.4|7405.4|7397.2|7396.2|324
1699881300000|2023-11-13 13:15:00|7397.7|7396.7|7400.4|7399.4|7401.2|7400.2|7396.9|7395.9|429
1699881600000|2023-11-13 13:20:00|7400.9|7399.9|7401.2|7400.2|7403.7|7402.7|7399.7|7398.7|180
1699881900000|2023-11-13 13:25:00|7400.2|7399.2|7400.4|7399.4|7402.7|7401.7|7400.2|7399.2|234
1699882200000|2023-11-13 13:30:00|7400.7|7399.7|7404.7|7403.7|7406.2|7405.2|7400.2|7399.2|294
1699882500000|2023-11-13 13:35:00|7404.4|7403.4|7395.4|7394.4|7404.7|7403.7|7395.2|7394.2|260
1699882800000|2023-11-13 13:40:00|7395.7|7394.7|7393.2|7392.2|7397.2|7396.2|7392.7|7391.7|305
1699883100000|2023-11-13 13:45:00|7392.9|7391.9|7393.2|7392.2|7394.7|7393.7|7390.7|7389.7|179
1699883400000|2023-11-13 13:50:00|7393.4|7392.4|7394.2|7393.2|7394.4|7393.4|7391.7|7390.7|256
1699883700000|2023-11-13 13:55:00|7394.7|7393.7|7396.2|7395.2|7397.2|7396.2|7393.4|7392.4|252
1699884000000|2023-11-13 14:00:00|7396.7|7395.7|7392.7|7391.7|7397.4|7396.4|7392.7|7391.7|294
1699884300000|2023-11-13 14:05:00|7393.2|7392.2|7391.7|7390.7|7397.2|7396.2|7391.7|7390.7|341
1699884600000|2023-11-13 14:10:00|7391.2|7390.2|7391.7|7390.7|7391.9|7390.9|7388.9|7387.9|399
1699884900000|2023-11-13 14:15:00|7392.2|7391.2|7391.7|7390.7|7394.2|7393.2|7390.2|7389.2|238
1699885200000|2023-11-13 14:20:00|7391.4|7390.4|7389.4|7388.4|7392.2|7391.2|7387.7|7386.7|192
1699885500000|2023-11-13 14:25:00|7389.2|7388.2|7396.4|7395.4|7397.2|7396.2|7389.2|7388.2|283
1699885800000|2023-11-13 14:30:00|7397.2|7396.2|7390.2|7389.2|7404.2|7403.2|7389.7|7388.7|944
1699886100000|2023-11-13 14:35:00|7390.7|7389.7|7395.9|7394.9|7397.4|7396.4|7388.7|7387.7|552
1699886400000|2023-11-13 14:40:00|7395.7|7394.7|7402.2|7401.2|7402.2|7401.2|7393.7|7392.7|475
1699886700000|2023-11-13 14:45:00|7401.9|7400.9|7402.7|7401.7|7407.2|7406.2|7401.7|7400.7|636
1699887000000|2023-11-13 14:50:00|7402.2|7401.2|7398.7|7397.7|7402.9|7401.9|7398.7|7397.7|906
1699887300000|2023-11-13 14:55:00|7398.4|7397.4|7402.2|7401.2|7402.2|7401.2|7395.2|7394.2|1128
1699887600000|2023-11-13 15:00:00|7402.7|7401.7|7402.2|7401.2|7402.7|7401.7|7396.4|7395.4|669
1699887900000|2023-11-13 15:05:00|7402.4|7401.4|7401.2|7400.2|7405.7|7404.7|7398.7|7397.7|616
1699888200000|2023-11-13 15:10:00|7401|7400|7400.5|7399.5|7401.2|7400.2|7395.2|7394.2|546
1699888500000|2023-11-13 15:15:00|7400.2|7399.2|7400.7|7399.7|7401.2|7400.2|7396.2|7395.2|428
1699888800000|2023-11-13 15:20:00|7400.5|7399.5|7404.5|7403.5|7405|7404|7400.5|7399.5|425
1699889100000|2023-11-13 15:25:00|7404|7403|7409.7|7408.7|7410.7|7409.7|7404|7403|691
1699889400000|2023-11-13 15:30:00|7409.5|7408.5|7417.5|7416.5|7417.5|7416.5|7409.5|7408.5|591
1699889700000|2023-11-13 15:35:00|7417.2|7416.2|7411.7|7410.7|7418.5|7417.5|7411.7|7410.7|784
1699890000000|2023-11-13 15:40:00|7411.5|7410.5|7411.7|7410.7|7414.5|7413.5|7411.5|7410.5|419
1699890300000|2023-11-13 15:45:00|7412|7411|7411|7410|7413.7|7412.7|7409.5|7408.5|476
1699890600000|2023-11-13 15:50:00|7410.7|7409.7|7415.2|7414.2|7416|7415|7410|7409|536
1699890900000|2023-11-13 15:55:00|7415|7414|7416.5|7415.5|7417|7416|7414.5|7413.5|450
1699891200000|2023-11-13 16:00:00|7417|7416|7419.2|7418.2|7420.7|7419.7|7415.5|7414.5|1316
1699891500000|2023-11-13 16:05:00|7419|7418|7420.7|7419.7|7421|7420|7415.5|7414.5|1017
1699891800000|2023-11-13 16:10:00|7421|7420|7425.7|7424.7|7426.2|7425.2|7420|7419|873
1699892100000|2023-11-13 16:15:00|7425.5|7424.5|7420.7|7419.7|7425.5|7424.5|7420.5|7419.5|1672
1699892400000|2023-11-13 16:20:00|7420.5|7419.5|7423|7422|7423|7422|7419.5|7418.5|1892
1699892700000|2023-11-13 16:25:00|7422.5|7421.5|7428.5|7426.5|7428.5|7427|7422|7421|3306
1699893000000|2023-11-13 16:30:00|7428|7426|7427.5|7425.5|7431|7429|7425.5|7423.5|7460
1699893300000|2023-11-13 16:35:00|7427|7425|7426.7|7424.7|7429|7427|7424.5|7422.5|2431
1699893600000|2023-11-13 16:40:00|7426.5|7424.5|7430.5|7428.5|7431|7429|7426.5|7424.5|606
1699893900000|2023-11-13 16:45:00|7430.7|7428.7|7434.7|7432.7|7435.5|7433.5|7430.7|7428.7|385
1699894200000|2023-11-13 16:50:00|7434.5|7432.5|7435|7433|7436.5|7434.5|7433|7431|486
1699894500000|2023-11-13 16:55:00|7434.7|7432.7|7435.2|7433.2|7437|7435|7434.5|7432.5|228
1699894800000|2023-11-13 17:00:00|7435.5|7433.5|7435|7433|7436.7|7434.7|7434|7432|231
1699895100000|2023-11-13 17:05:00|7435.2|7433.2|7435|7433|7436.7|7434.7|7433|7431|306
1699895400000|2023-11-13 17:10:00|7435.2|7433.2|7431|7429|7435.7|7433.7|7429.2|7427.2|437
1699895700000|2023-11-13 17:15:00|7430.7|7428.7|7430|7428|7432.2|7430.2|7429|7427|176
1699896000000|2023-11-13 17:20:00|7430.2|7428.2|7431.7|7429.7|7432|7430|7429.7|7427.7|377
1699896300000|2023-11-13 17:25:00|7431.5|7429.5|7432|7430|7433|7431|7430.7|7428.7|101
1699896600000|2023-11-13 17:30:00|7432.2|7430.2|7430.7|7428.7|7432.5|7430.5|7428.5|7426.5|101
1699896900000|2023-11-13 17:35:00|7431|7429|7428.5|7426.5|7431|7429|7428|7426|107
1699897200000|2023-11-13 17:40:00|7428.2|7426.2|7426|7424|7428.5|7426.5|7426|7424|125
1699897500000|2023-11-13 17:45:00|7425.5|7423.5|7424.5|7422.5|7426|7424|7423.5|7421.5|144
1699897800000|2023-11-13 17:50:00|7424|7422|7423.5|7421.5|7425.5|7423.5|7423.5|7421.5|200
1699898100000|2023-11-13 17:55:00|7423|7421|7424.5|7422.5|7424.7|7422.7|7422.5|7420.5|184
1699898400000|2023-11-13 18:00:00|7424.7|7422.7|7426.5|7424.5|7427.2|7425.2|7424|7422|70
1699898700000|2023-11-13 18:05:00|7426.7|7424.7|7425|7423|7427|7425|7425|7423|86
1699899000000|2023-11-13 18:10:00|7424.7|7422.7|7426.5|7424.5|7428|7426|7424.5|7422.5|181
1699899300000|2023-11-13 18:15:00|7426.7|7424.7|7427|7425|7428.2|7426.2|7425.5|7423.5|145
1699899600000|2023-11-13 18:20:00|7427.2|7425.2|7427|7425|7427.7|7425.7|7425|7423|151
1699899900000|2023-11-13 18:25:00|7427.2|7425.2|7424.7|7422.7|7427.5|7425.5|7424.5|7422.5|68
1699900200000|2023-11-13 18:30:00|7425|7423|7423.2|7421.2|7425|7423|7422.2|7420.2|71
1699900500000|2023-11-13 18:35:00|7423|7421|7425.7|7423.7|7426|7424|7423|7421|89
1699900800000|2023-11-13 18:40:00|7425.5|7423.5|7429.5|7427.5|7429.5|7427.5|7425|7423|103
1699901100000|2023-11-13 18:45:00|7429.2|7427.2|7430.5|7428.5|7431.5|7429.5|7429.2|7427.2|99
1699901400000|2023-11-13 18:50:00|7430.7|7428.7|7428.5|7426.5|7431.5|7429.5|7428.2|7426.2|48
1699901700000|2023-11-13 18:55:00|7428.7|7426.7|7428.2|7426.2|7429.5|7427.5|7428|7426|73
1699902000000|2023-11-13 19:00:00|7428.5|7426.5|7428.5|7426.5|7428.5|7426.5|7427|7425|51
1699902300000|2023-11-13 19:05:00|7428.2|7426.2|7430|7428|7430.5|7428.5|7427.7|7425.7|41
1699902600000|2023-11-13 19:10:00|7430.5|7428.5|7429.5|7427.5|7431|7429|7429.5|7427.5|59
1699902900000|2023-11-13 19:15:00|7429.7|7427.7|7428|7426|7430.5|7428.5|7427|7425|88
1699903200000|2023-11-13 19:20:00|7427.7|7425.7|7428|7426|7428.5|7426.5|7426.2|7424.2|64
1699903500000|2023-11-13 19:25:00|7428.2|7426.2|7430|7428|7430|7428|7427.7|7425.7|88
1699903800000|2023-11-13 19:30:00|7430.2|7428.2|7431.5|7429.5|7432|7430|7430|7428|107
1699904100000|2023-11-13 19:35:00|7431.2|7429.2|7432.5|7430.5|7433|7431|7431.2|7429.2|105
1699904400000|2023-11-13 19:40:00|7432.2|7430.2|7433|7431|7433|7431|7432|7430|85
1699904700000|2023-11-13 19:45:00|7432.7|7430.7|7433.2|7431.2|7434.5|7432.5|7432.5|7430.5|159
1699905000000|2023-11-13 19:50:00|7433|7431|7430.2|7428.2|7433.2|7431.2|7429|7427|112
1699905300000|2023-11-13 19:55:00|7430|7428|7429|7427|7430.5|7428.5|7428.7|7426.7|60
1699905600000|2023-11-13 20:00:00|7428.7|7426.7|7429.5|7427.5|7430|7428|7427.5|7425.5|82
1699905900000|2023-11-13 20:05:00|7429.2|7427.2|7429.5|7427.5|7429.7|7427.7|7428.2|7426.2|68
1699906200000|2023-11-13 20:10:00|7429|7427|7431.5|7429.5|7432|7430|7428.5|7426.5|84
1699906500000|2023-11-13 20:15:00|7431.2|7429.2|7430|7428|7432.2|7430.2|7430|7428|57
1699906800000|2023-11-13 20:20:00|7430.2|7428.2|7431|7429|7431|7429|7429.7|7427.7|67
1699907100000|2023-11-13 20:25:00|7430.7|7428.7|7430.5|7428.5|7432.5|7430.5|7430.5|7428.5|52
1699907400000|2023-11-13 20:30:00|7430.7|7428.7|7430.5|7428.5|7431|7429|7429.5|7427.5|54
1699907700000|2023-11-13 20:35:00|7430.2|7428.2|7430|7428|7431|7429|7429.5|7427.5|69
1699908000000|2023-11-13 20:40:00|7430.2|7428.2|7429|7427|7430.2|7428.2|7428|7426|148
1699908300000|2023-11-13 20:45:00|7428.7|7426.7|7429|7427|7429.7|7427.7|7428|7426|202
1699908600000|2023-11-13 20:50:00|7429.5|7427.5|7430|7428|7431.5|7429.5|7428.5|7426.5|743
1699908900000|2023-11-13 20:55:00|7429.7|7427.7|7430.4|7426.4|7432|7430|7429.5|7426.2|946
1699909200000|2023-11-13 21:00:00|7430.8|7426.8|7433|7429|7433.2|7429.2|7430.3|7426.3|0
1699909500000|2023-11-13 21:05:00|7432.9|7428.9|7432.5|7428.5|7433.1|7429.1|7432.2|7428.2|0
1699909800000|2023-11-13 21:10:00|7432.6|7428.6|7432.8|7428.8|7433.1|7429.1|7431.9|7427.9|0
1699910100000|2023-11-13 21:15:00|7432.9|7428.9|7431.8|7427.8|7433.1|7429.1|7431.8|7427.8|0
1699910400000|2023-11-13 21:20:00|7431.9|7427.9|7432.8|7428.8|7433|7429|7431.9|7427.9|0
1699910700000|2023-11-13 21:25:00|7432.9|7428.9|7433.7|7429.7|7433.7|7429.7|7432.9|7428.9|0
1699911000000|2023-11-13 21:30:00|7433.6|7429.6|7434|7430|7434|7430|7433.4|7429.4|0
1699911300000|2023-11-13 21:35:00|7434.4|7430.4|7433.8|7429.8|7434.4|7430.4|7433.8|7429.8|0
1699911600000|2023-11-13 21:40:00|7433.9|7429.9|7434.1|7430.1|7434.7|7430.7|7433.9|7429.9|0
1699911900000|2023-11-13 21:45:00|7434.2|7430.2|7434.4|7430.4|7434.4|7430.4|7433.8|7429.8|0
1699912200000|2023-11-13 21:50:00|7434.5|7430.5|7434|7430|7434.5|7430.5|7433.7|7429.7|0
1699912500000|2023-11-13 21:55:00|7433.9|7429.9|7433.9|7429.9|7434.3|7430.3|7432|7428|0
1699912800000|2023-11-13 22:00:00|7433.8|7429.8|7433.9|7429.9|7433.9|7429.9|7431.9|7427.9|0
1699913100000|2023-11-13 22:05:00|7433.8|7429.8|7433|7429|7433.8|7429.8|7432.7|7428.7|0
1699913400000|2023-11-13 22:10:00|7433.1|7429.1|7431.3|7427.3|7433.2|7429.2|7431|7427|0
1699914000000|2023-11-13 22:20:00|7431.2|7427.2|7430.9|7426.9|7431.2|7427.2|7430.9|7426.9|0
1699914300000|2023-11-13 22:25:00|7431|7427|7430.9|7426.9|7431|7427|7430.9|7426.9|0
1699914600000|2023-11-13 22:30:00|7431|7427|7430.9|7426.9|7431|7427|7430.9|7426.9|0
1699914900000|2023-11-13 22:35:00|7431|7427|7430.2|7426.2|7431.1|7427.1|7430.2|7426.2|0
1699915200000|2023-11-13 22:40:00|7430.3|7426.3|7428.9|7424.9|7430.3|7426.3|7428.9|7424.9|0
1699915500000|2023-11-13 22:45:00|7428.8|7424.8|7428.8|7424.8|7428.8|7424.8|7428.8|7424.8|0
1699915800000|2023-11-13 22:50:00|7428.7|7424.7|7428.4|7424.4|7428.7|7424.7|7428.4|7424.4|0
1699916100000|2023-11-13 22:55:00|7428.6|7424.6|7428.5|7424.5|7428.8|7424.8|7428.4|7424.4|0
1699916400000|2023-11-13 23:00:00|7428.4|7424.4|7428.1|7424.1|7429.4|7425.4|7428.1|7424.1|0
1699916700000|2023-11-13 23:05:00|7428.2|7424.2|7429.2|7425.2|7429.6|7425.6|7428.1|7424.1|0
1699917000000|2023-11-13 23:10:00|7429|7425|7428.1|7424.1|7429.3|7425.3|7427.9|7423.9|0
1699917300000|2023-11-13 23:15:00|7428|7424|7428.4|7424.4|7428.4|7424.4|7427.8|7423.8|0
1699917600000|2023-11-13 23:20:00|7428.3|7424.3|7428.1|7424.1|7428.4|7424.4|7428.1|7424.1|0
1699917900000|2023-11-13 23:25:00|7428|7424|7428.1|7424.1|7428.1|7424.1|7427.5|7423.5|0
1699918200000|2023-11-13 23:30:00|7428.2|7424.2|7428.1|7424.1|7428.4|7424.4|7427.8|7423.8|0
1699918500000|2023-11-13 23:35:00|7428.2|7424.2|7428.4|7424.4|7428.7|7424.7|7428.2|7424.2|0
1699918800000|2023-11-13 23:40:00|7428.5|7424.5|7428.9|7424.9|7429.2|7425.2|7428.4|7424.4|0
1699919100000|2023-11-13 23:45:00|7428.8|7424.8|7428|7424|7428.8|7424.8|7428|7424|0
1699919400000|2023-11-13 23:50:00|7428.1|7424.1|7428.9|7424.9|7429.2|7425.2|7428.1|7424.1|0
1699919700000|2023-11-13 23:55:00|7429|7425|7428.9|7424.9|7429.2|7425.2|7428.9|7424.9|0
1699920000000|2023-11-14 00:00:00|7428.8|7424.8|7427.7|7423.7|7429|7425|7427.1|7423.1|0
1699920300000|2023-11-14 00:05:00|7427.8|7423.8|7428|7424|7429.2|7425.2|7427.4|7423.4|0
1699920600000|2023-11-14 00:10:00|7428.1|7424.1|7428.9|7424.9|7429.5|7425.5|7428.1|7424.1|0
1699920900000|2023-11-14 00:15:00|7428.8|7424.8|7427.4|7423.4|7428.9|7424.9|7427.4|7423.4|0
1699921200000|2023-11-14 00:20:00|7427.5|7423.5|7424.3|7420.3|7427.5|7423.5|7424.3|7420.3|0
1699921500000|2023-11-14 00:25:00|7424.4|7420.4|7426.8|7422.8|7426.8|7422.8|7424.3|7420.3|0
1699921800000|2023-11-14 00:30:00|7426.9|7422.9|7427.7|7423.7|7427.7|7423.7|7426.7|7422.7|0
1699922100000|2023-11-14 00:35:00|7427.6|7423.6|7427.5|7423.5|7428.6|7424.6|7427.5|7423.5|0
1699922400000|2023-11-14 00:40:00|7427.6|7423.6|7429.3|7425.3|7429.3|7425.3|7427.6|7423.6|0
1699922700000|2023-11-14 00:45:00|7429.2|7425.2|7428.4|7424.4|7429.5|7425.5|7428.4|7424.4|0
1699923000000|2023-11-14 00:50:00|7429.2|7425.2|7429.3|7425.3|7429.3|7425.3|7428.3|7424.3|0
1699923300000|2023-11-14 00:55:00|7429.2|7425.2|7429.4|7425.4|7429.4|7425.4|7428.4|7424.4|0
1699923600000|2023-11-14 01:00:00|7431|7428|7427|7424|7431|7428|7425.5|7422.5|125
1699923900000|2023-11-14 01:05:00|7426.8|7423.8|7427.5|7424.5|7427.5|7424.5|7424.8|7421.8|71
1699924200000|2023-11-14 01:10:00|7427.8|7424.8|7427|7424|7428|7425|7426.8|7423.8|41
1699924500000|2023-11-14 01:15:00|7426.8|7423.8|7429|7426|7429|7426|7425.8|7422.8|46
1699924800000|2023-11-14 01:20:00|7428.5|7425.5|7428|7425|7429.5|7426.5|7427|7424|50
1699925100000|2023-11-14 01:25:00|7427.8|7424.8|7426|7423|7428|7425|7426|7423|23
1699925400000|2023-11-14 01:30:00|7425.8|7422.8|7427.5|7424.5|7429.8|7426.8|7425.3|7422.3|55
1699925700000|2023-11-14 01:35:00|7427.8|7424.8|7430.5|7427.5|7431.5|7428.5|7426.8|7423.8|61
1699926000000|2023-11-14 01:40:00|7430.3|7427.3|7431|7428|7431|7428|7429|7426|15
1699926300000|2023-11-14 01:45:00|7430.8|7427.8|7428.5|7425.5|7431.3|7428.3|7428|7425|24
1699926600000|2023-11-14 01:50:00|7428.8|7425.8|7428.5|7425.5|7429.5|7426.5|7427.8|7424.8|27
1699926900000|2023-11-14 01:55:00|7428.8|7425.8|7429|7426|7430.5|7427.5|7428.5|7425.5|22
1699927200000|2023-11-14 02:00:00|7428.8|7425.8|7427.8|7424.8|7430|7427|7427.3|7424.3|17
1699927500000|2023-11-14 02:05:00|7427.3|7424.3|7424.3|7421.3|7427.3|7424.3|7424.3|7421.3|43
1699927800000|2023-11-14 02:10:00|7424.5|7421.5|7424.5|7421.5|7425.5|7422.5|7424.5|7421.5|21
1699928100000|2023-11-14 02:15:00|7424.3|7421.3|7425.5|7422.5|7427|7424|7424.3|7421.3|71
1699928400000|2023-11-14 02:20:00|7425.3|7422.3|7423.5|7420.5|7425.3|7422.3|7422.3|7419.3|42
1699928700000|2023-11-14 02:25:00|7423.3|7420.3|7423|7420|7424|7421|7422.5|7419.5|11
1699929000000|2023-11-14 02:30:00|7422.8|7419.8|7424.5|7421.5|7424.5|7421.5|7422.5|7419.5|34
1699929300000|2023-11-14 02:35:00|7424.3|7421.3|7423.5|7420.5|7424.3|7421.3|7422.8|7419.8|21
1699929600000|2023-11-14 02:40:00|7423.3|7420.3|7423.3|7420.3|7423.5|7420.5|7422.3|7419.3|20
1699929900000|2023-11-14 02:45:00|7422.8|7419.8|7423|7420|7423.8|7420.8|7422.3|7419.3|38
1699930200000|2023-11-14 02:50:00|7423.3|7420.3|7422|7419|7423.3|7420.3|7422|7419|21
1699930500000|2023-11-14 02:55:00|7421.8|7418.8|7421.5|7418.5|7422.3|7419.3|7421.5|7418.5|13
1699930800000|2023-11-14 03:00:00|7421.3|7418.3|7417.5|7414.5|7421.3|7418.3|7417.5|7414.5|30
1699931100000|2023-11-14 03:05:00|7417.3|7414.3|7417.5|7414.5|7419.3|7416.3|7416.5|7413.5|53
1699931400000|2023-11-14 03:10:00|7417.3|7414.3|7417.8|7414.8|7418|7415|7417|7414|17
1699931700000|2023-11-14 03:15:00|7417.5|7414.5|7419|7416|7419|7416|7416.8|7413.8|25
1699932000000|2023-11-14 03:20:00|7418.8|7415.8|7417.8|7414.8|7418.8|7415.8|7417.5|7414.5|6
1699932300000|2023-11-14 03:25:00|7418|7415|7419|7416|7419.5|7416.5|7418|7415|15
1699932600000|2023-11-14 03:30:00|7418.8|7415.8|7420.8|7417.8|7420.8|7417.8|7418.8|7415.8|16
1699932900000|2023-11-14 03:35:00|7420.5|7417.5|7422.3|7419.3|7422.3|7419.3|7420.3|7417.3|17
1699933200000|2023-11-14 03:40:00|7422.5|7419.5|7422.5|7419.5|7423|7420|7421.8|7418.8|25
1699933500000|2023-11-14 03:45:00|7422.8|7419.8|7423.5|7420.5|7423.8|7420.8|7422|7419|16
1699933800000|2023-11-14 03:50:00|7423.8|7420.8|7424.8|7421.8|7425.5|7422.5|7423.8|7420.8|28
1699934100000|2023-11-14 03:55:00|7424.5|7421.5|7424|7421|7424.8|7421.8|7423.3|7420.3|17
1699934400000|2023-11-14 04:00:00|7423.5|7420.5|7424|7421|7424.8|7421.8|7422.5|7419.5|34
1699934700000|2023-11-14 04:05:00|7423.8|7420.8|7422.3|7419.3|7425.3|7422.3|7422|7419|30
1699935000000|2023-11-14 04:10:00|7422.5|7419.5|7421.5|7418.5|7422.8|7419.8|7421.3|7418.3|19
1699935300000|2023-11-14 04:15:00|7421.3|7418.3|7422.5|7419.5|7423|7420|7421|7418|29
1699935600000|2023-11-14 04:20:00|7422|7419|7422.5|7419.5|7422.8|7419.8|7422|7419|4
1699935900000|2023-11-14 04:25:00|7422.8|7419.8|7421.5|7418.5|7422.8|7419.8|7421.5|7418.5|4
1699936200000|2023-11-14 04:30:00|7421.3|7418.3|7422|7419|7422.3|7419.3|7420.8|7417.8|19
1699936500000|2023-11-14 04:35:00|7422.3|7419.3|7420.3|7417.3|7422.3|7419.3|7420.3|7417.3|6
1699936800000|2023-11-14 04:40:00|7420.8|7417.8|7420.5|7417.5|7421.8|7418.8|7420.3|7417.3|21
1699937100000|2023-11-14 04:45:00|7420.3|7417.3|7418.5|7415.5|7420.3|7417.3|7418.5|7415.5|2
1699937400000|2023-11-14 04:50:00|7418|7415|7419.5|7416.5|7419.8|7416.8|7418|7415|28
1699937700000|2023-11-14 04:55:00|7419|7416|7419|7416|7419.5|7416.5|7418.5|7415.5|1
1699938000000|2023-11-14 05:00:00|7418.8|7415.8|7418|7415|7419.3|7416.3|7418|7415|13
1699938300000|2023-11-14 05:05:00|7418.3|7415.3|7417.5|7414.5|7418.3|7415.3|7417.5|7414.5|16
1699938600000|2023-11-14 05:10:00|7417|7414|7416|7413|7417.3|7414.3|7415.8|7412.8|23
1699938900000|2023-11-14 05:15:00|7415.8|7412.8|7415.5|7412.5|7417|7414|7415.3|7412.3|41
1699939200000|2023-11-14 05:20:00|7415.8|7412.8|7415.5|7412.5|7416|7413|7415.5|7412.5|7
1699939500000|2023-11-14 05:25:00|7415.3|7412.3|7417.5|7414.5|7417.5|7414.5|7414.5|7411.5|24
1699939800000|2023-11-14 05:30:00|7417.3|7414.3|7415.3|7412.3|7417.3|7414.3|7415|7412|26
1699940100000|2023-11-14 05:35:00|7415|7412|7415.5|7412.5|7417|7414|7414.8|7411.8|18
1699940400000|2023-11-14 05:40:00|7415|7412|7414|7411|7415|7412|7413.8|7410.8|19
1699940700000|2023-11-14 05:45:00|7413.8|7410.8|7413.5|7410.5|7416|7413|7413.5|7410.5|30
1699941000000|2023-11-14 05:50:00|7413.3|7410.3|7414.5|7411.5|7415|7412|7412.5|7409.5|39
1699941300000|2023-11-14 05:55:00|7414.8|7411.8|7420|7417|7420.3|7417.3|7414.3|7411.3|139
1699941600000|2023-11-14 06:00:00|7419.5|7416.5|7417|7414|7419.5|7416.5|7413.8|7410.8|163
1699941900000|2023-11-14 06:05:00|7416.8|7413.8|7416.8|7413.8|7417.8|7414.8|7416.3|7413.3|59
1699942200000|2023-11-14 06:10:00|7417|7414|7417.3|7414.3|7417.8|7414.8|7416.8|7413.8|61
1699942500000|2023-11-14 06:15:00|7416.8|7413.8|7416.3|7413.3|7417|7414|7415.8|7412.8|103
1699942800000|2023-11-14 06:20:00|7416|7413|7413.3|7410.3|7416|7413|7413.3|7410.3|28
1699943100000|2023-11-14 06:25:00|7413.5|7410.5|7414|7411|7415.5|7412.5|7413.5|7410.5|85
1699943400000|2023-11-14 06:30:00|7413.8|7410.8|7411.5|7408.5|7414.3|7411.3|7411.5|7408.5|109
1699943700000|2023-11-14 06:35:00|7411.8|7408.8|7413|7410|7413.8|7410.8|7411.3|7408.3|86
1699944000000|2023-11-14 06:40:00|7412.8|7409.8|7414.5|7411.5|7414.5|7411.5|7412|7409|41
1699944300000|2023-11-14 06:45:00|7414.8|7411.8|7415|7412|7416.8|7413.8|7414.8|7411.8|78
1699944600000|2023-11-14 06:50:00|7415.3|7412.3|7419.5|7416.5|7421|7418|7415.3|7412.3|80
1699944900000|2023-11-14 06:55:00|7419.8|7416.8|7417|7414|7421|7418|7416|7413|122
1699945200000|2023-11-14 07:00:00|7416.8|7413.8|7416|7414|7416.8|7414.5|7411.3|7409.3|379
1699945500000|2023-11-14 07:05:00|7415.8|7413.8|7414|7412|7416.5|7414.5|7413.5|7411.5|122
1699945800000|2023-11-14 07:10:00|7413.8|7411.8|7415.5|7413.5|7415.5|7413.5|7413|7411|61
1699946100000|2023-11-14 07:15:00|7415|7413|7416|7414|7417|7415|7414.3|7412.3|82
1699946400000|2023-11-14 07:20:00|7415.8|7413.8|7413|7411|7417.3|7415.3|7413|7411|83
1699946700000|2023-11-14 07:25:00|7412.8|7410.8|7411.3|7409.3|7413.8|7411.8|7410|7408|164
1699947000000|2023-11-14 07:30:00|7411|7409|7415.3|7413.3|7415.3|7413.3|7409.8|7407.8|255
1699947300000|2023-11-14 07:35:00|7414.8|7412.8|7413.5|7411.5|7415.3|7413.3|7411.8|7409.8|246
1699947600000|2023-11-14 07:40:00|7413.3|7411.3|7415|7413|7415.5|7413.5|7412.8|7410.8|158
1699947900000|2023-11-14 07:45:00|7414.8|7412.8|7415.5|7413.5|7416.5|7414.5|7414|7412|139
1699948200000|2023-11-14 07:50:00|7415.3|7413.3|7412.3|7410.3|7415.5|7413.5|7412|7410|292
1699948500000|2023-11-14 07:55:00|7412.8|7410.8|7417.8|7415.8|7420|7418|7412.3|7410.3|352
1699948800000|2023-11-14 08:00:00|7417.3|7416.3|7419.5|7418.5|7435|7434|7414.8|7413.8|4520
1699949100000|2023-11-14 08:05:00|7419.8|7418.8|7413.5|7412.5|7421.8|7420.8|7413.3|7412.3|1522
1699949400000|2023-11-14 08:10:00|7413.8|7412.8|7402.8|7401.8|7414|7413|7401.8|7400.8|1150
1699949700000|2023-11-14 08:15:00|7402.5|7401.5|7413|7412|7413.3|7412.3|7402.5|7401.5|993
1699950000000|2023-11-14 08:20:00|7412.8|7411.8|7415.8|7414.8|7419.8|7418.8|7410.5|7409.5|1155
1699950300000|2023-11-14 08:25:00|7416|7415|7415.5|7414.5|7416.8|7415.8|7410|7409|661
1699950600000|2023-11-14 08:30:00|7415|7414|7415.3|7414.3|7417.3|7416.3|7411.3|7410.3|909
1699950900000|2023-11-14 08:35:00|7414.8|7413.8|7417.5|7416.5|7418.3|7417.3|7413.5|7412.5|688
1699951200000|2023-11-14 08:40:00|7417.8|7416.8|7413.8|7412.8|7419.8|7418.8|7410.5|7409.5|766
1699951500000|2023-11-14 08:45:00|7413.5|7412.5|7416|7415|7416.3|7415.3|7409.8|7408.8|484
1699951800000|2023-11-14 08:50:00|7416.3|7415.3|7419.3|7418.3|7423.8|7422.8|7415|7414|521
1699952100000|2023-11-14 08:55:00|7419|7418|7419|7418|7423.5|7422.5|7418.3|7417.3|379
1699952400000|2023-11-14 09:00:00|7419.3|7418.3|7417|7416|7421|7420|7417|7416|328
1699952700000|2023-11-14 09:05:00|7417.3|7416.3|7422.8|7421.8|7422.8|7421.8|7416.8|7415.8|554
1699953000000|2023-11-14 09:10:00|7423|7422|7423.3|7422.3|7427.8|7426.8|7422.5|7421.5|508
1699953300000|2023-11-14 09:15:00|7423.5|7422.5|7430.8|7429.8|7430.8|7429.8|7422.5|7421.5|392
1699953600000|2023-11-14 09:20:00|7431|7430|7432.3|7431.3|7435|7434|7429.8|7428.8|637
1699953900000|2023-11-14 09:25:00|7432.5|7431.5|7424.3|7423.3|7432.8|7431.8|7424|7423|560
1699954200000|2023-11-14 09:30:00|7424|7423|7420|7419|7425.5|7424.5|7419.3|7418.3|362
1699954500000|2023-11-14 09:35:00|7419.8|7418.8|7422.3|7421.3|7423.8|7422.8|7414.8|7413.8|609
1699954800000|2023-11-14 09:40:00|7422|7421|7413.3|7412.3|7423|7422|7412.3|7411.3|418
1699955100000|2023-11-14 09:45:00|7412.8|7411.8|7409.5|7408.5|7412.8|7411.8|7408.5|7407.5|550
1699955400000|2023-11-14 09:50:00|7409.8|7408.8|7407|7406|7410.8|7409.8|7406.8|7405.8|526
1699955700000|2023-11-14 09:55:00|7407.3|7406.3|7409.5|7408.5|7410.8|7409.8|7403.8|7402.8|459
1699956000000|2023-11-14 10:00:00|7410.5|7409.5|7402.3|7401.3|7410.8|7409.8|7402|7401|480
1699956300000|2023-11-14 10:05:00|7402.5|7401.5|7397|7396|7402.5|7401.5|7396.8|7395.8|702
1699956600000|2023-11-14 10:10:00|7397.3|7396.3|7404.8|7403.8|7407.5|7406.5|7396|7395|369
1699956900000|2023-11-14 10:15:00|7404.5|7403.5|7408.5|7407.5|7408.8|7407.8|7401.8|7400.8|417
1699957200000|2023-11-14 10:20:00|7408.8|7407.8|7408|7407|7410|7409|7406|7405|359
1699957500000|2023-11-14 10:25:00|7408.3|7407.3|7408.3|7407.3|7410|7409|7407.5|7406.5|280
1699957800000|2023-11-14 10:30:00|7407.8|7406.8|7405.3|7404.3|7408|7407|7404.5|7403.5|365
1699958100000|2023-11-14 10:35:00|7405.5|7404.5|7404|7403|7407.3|7406.3|7403.5|7402.5|198
1699958400000|2023-11-14 10:40:00|7404.3|7403.3|7401.3|7400.3|7407.3|7406.3|7401|7400|229
1699958700000|2023-11-14 10:45:00|7401.5|7400.5|7397|7396|7401.5|7400.5|7396.8|7395.8|248
1699959000000|2023-11-14 10:50:00|7397.3|7396.3|7395|7394|7397.5|7396.5|7394.3|7393.3|347
1699959300000|2023-11-14 10:55:00|7395.3|7394.3|7396.5|7395.5|7399.5|7398.5|7394.5|7393.5|233
1699959600000|2023-11-14 11:00:00|7396.8|7395.8|7394|7393|7398.3|7397.3|7394|7393|353
1699959900000|2023-11-14 11:05:00|7394.3|7393.3|7389.3|7388.3|7397.3|7396.3|7388.8|7387.8|588
1699960200000|2023-11-14 11:10:00|7389.5|7388.5|7390.8|7389.8|7391.8|7390.8|7389.3|7388.3|291
1699960500000|2023-11-14 11:15:00|7390.5|7389.5|7391|7390|7391|7390|7387.3|7386.3|448
1699960800000|2023-11-14 11:20:00|7391.3|7390.3|7392.3|7391.3|7392.8|7391.8|7390.3|7389.3|361
1699961100000|2023-11-14 11:25:00|7391.8|7390.8|7388.3|7387.3|7392.3|7391.3|7387.8|7386.8|290
1699961400000|2023-11-14 11:30:00|7388.8|7387.8|7392.3|7391.3|7393.8|7392.8|7385.8|7384.8|331
1699961700000|2023-11-14 11:35:00|7391.8|7390.8|7389.8|7388.8|7391.8|7390.8|7388.8|7387.8|261
1699962000000|2023-11-14 11:40:00|7389.3|7388.3|7390.8|7389.8|7390.8|7389.8|7385.3|7384.3|227
1699962300000|2023-11-14 11:45:00|7390.3|7389.3|7388.8|7387.8|7390.3|7389.3|7387.8|7386.8|241
1699962600000|2023-11-14 11:50:00|7389.3|7388.3|7397.3|7396.3|7397.3|7396.3|7388.8|7387.8|372
1699962900000|2023-11-14 11:55:00|7396.8|7395.8|7396|7395|7397.8|7396.8|7394.5|7393.5|704
1699963200000|2023-11-14 12:00:00|7395.8|7394.8|7397.8|7396.8|7398.5|7397.5|7395.3|7394.3|562
1699963500000|2023-11-14 12:05:00|7398|7397|7402.5|7401.5|7402.5|7401.5|7397.3|7396.3|775
1699963800000|2023-11-14 12:10:00|7402.3|7401.3|7403|7402|7403.3|7402.3|7399|7398|478
1699964100000|2023-11-14 12:15:00|7403.3|7402.3|7396.5|7395.5|7404|7403|7396.3|7395.3|320
1699964400000|2023-11-14 12:20:00|7396.3|7395.3|7396.3|7395.3|7398|7397|7394.3|7393.3|282
1699964700000|2023-11-14 12:25:00|7396|7395|7395.3|7394.3|7397|7396|7393.8|7392.8|384
1699965000000|2023-11-14 12:30:00|7396|7395|7393.5|7392.5|7396|7395|7392.8|7391.8|241
1699965300000|2023-11-14 12:35:00|7393.8|7392.8|7397.5|7396.5|7398.8|7397.8|7391.3|7390.3|211
1699965600000|2023-11-14 12:40:00|7398.4|7397.4|7394.7|7393.7|7398.4|7397.4|7393.9|7392.9|312
1699965900000|2023-11-14 12:45:00|7394.4|7393.4|7395.2|7394.2|7396.7|7395.7|7393.7|7392.7|138
1699966200000|2023-11-14 12:50:00|7394.9|7393.9|7392.2|7391.2|7394.9|7393.9|7392.2|7391.2|252
1699966500000|2023-11-14 12:55:00|7392.7|7391.7|7396.9|7395.9|7397.7|7396.7|7390.7|7389.7|300
1699966800000|2023-11-14 13:00:00|7397.2|7396.2|7397.7|7396.7|7401.7|7400.7|7396.9|7395.9|467
1699967100000|2023-11-14 13:05:00|7398.2|7397.2|7395.9|7394.9|7398.2|7397.2|7393.7|7392.7|313
1699967400000|2023-11-14 13:10:00|7395.7|7394.7|7396.7|7395.7|7398.4|7397.4|7394.9|7393.9|464
1699967700000|2023-11-14 13:15:00|7397.2|7396.2|7394.9|7393.9|7397.2|7396.2|7393.4|7392.4|397
1699968000000|2023-11-14 13:20:00|7394.7|7393.7|7398.9|7397.9|7398.9|7397.9|7394.2|7393.2|499
1699968300000|2023-11-14 13:25:00|7398.7|7397.7|7400.4|7399.4|7402.2|7401.2|7397.9|7396.9|320
1699968600000|2023-11-14 13:30:00|7400.7|7399.7|7420.9|7419.9|7442.4|7441.4|7400.7|7399.7|3115
1699968900000|2023-11-14 13:35:00|7421.2|7420.2|7422.7|7421.7|7430.7|7429.7|7416.9|7415.9|1388
1699969200000|2023-11-14 13:40:00|7422.4|7421.4|7423.2|7422.2|7428.4|7427.4|7418.9|7417.9|807
1699969500000|2023-11-14 13:45:00|7423.4|7422.4|7431.9|7430.9|7432.2|7431.2|7418.9|7417.9|821
1699969800000|2023-11-14 13:50:00|7432.2|7431.2|7439.4|7438.4|7439.9|7438.9|7425.9|7424.9|1369
1699970100000|2023-11-14 13:55:00|7439.2|7438.2|7438.4|7437.4|7446.7|7445.7|7437.2|7436.2|1033
1699970400000|2023-11-14 14:00:00|7438.7|7437.7|7441.2|7440.2|7441.7|7440.7|7433.2|7432.2|1294
1699970700000|2023-11-14 14:05:00|7441.7|7440.7|7443.7|7442.7|7444.2|7443.2|7437.2|7436.2|790
1699971000000|2023-11-14 14:10:00|7444.2|7443.2|7445.2|7444.2|7445.7|7444.7|7440.4|7439.4|744
1699971300000|2023-11-14 14:15:00|7444.9|7443.9|7442.2|7441.2|7445.7|7444.7|7440.9|7439.9|614
1699971600000|2023-11-14 14:20:00|7442.7|7441.7|7439.7|7438.7|7444.2|7443.2|7437.7|7436.7|1088
1699971900000|2023-11-14 14:25:00|7440.2|7439.2|7443.9|7442.9|7446.7|7445.7|7438.4|7437.4|925
1699972200000|2023-11-14 14:30:00|7444.4|7443.4|7449.9|7448.9|7455.2|7454.2|7444.2|7443.2|2003
1699972500000|2023-11-14 14:35:00|7449.7|7448.7|7451.2|7450.2|7453.9|7452.9|7446.7|7445.7|1204
1699972800000|2023-11-14 14:40:00|7451.4|7450.4|7447.4|7446.4|7453.2|7452.2|7446.4|7445.4|837
1699973100000|2023-11-14 14:45:00|7447.7|7446.7|7445.9|7444.9|7452.2|7451.2|7444.7|7443.7|791
1699973400000|2023-11-14 14:50:00|7445.7|7444.7|7445.4|7444.4|7447.2|7446.2|7439.9|7438.9|1325
1699973700000|2023-11-14 14:55:00|7445.2|7444.2|7443.2|7442.2|7446.2|7445.2|7441.7|7440.7|1087
1699974000000|2023-11-14 15:00:00|7443.4|7442.4|7441.2|7440.2|7444.7|7443.7|7436.4|7435.4|1662
1699974300000|2023-11-14 15:05:00|7441.7|7440.7|7450.9|7449.9|7451.2|7450.2|7440.2|7439.2|1374
1699974600000|2023-11-14 15:10:00|7450.6|7449.6|7450.4|7449.4|7454.9|7453.9|7447.6|7446.6|722
1699974900000|2023-11-14 15:15:00|7450.9|7449.9|7453.1|7452.1|7457.4|7456.4|7448.9|7447.9|911
1699975200000|2023-11-14 15:20:00|7453.4|7452.4|7450.9|7449.9|7457.4|7456.4|7450.4|7449.4|1048
1699975500000|2023-11-14 15:25:00|7451.4|7450.4|7451.4|7450.4|7453.1|7452.1|7450.1|7449.1|980
1699975800000|2023-11-14 15:30:00|7451.1|7450.1|7451.4|7450.4|7452.4|7451.4|7442.9|7441.9|1200
1699976100000|2023-11-14 15:35:00|7451.1|7450.1|7450.4|7449.4|7454.9|7453.9|7448.4|7447.4|1163
1699976400000|2023-11-14 15:40:00|7450.6|7449.6|7439.9|7438.9|7450.9|7449.9|7437.9|7436.9|1066
1699976700000|2023-11-14 15:45:00|7440.4|7439.4|7449.6|7448.6|7450.9|7449.9|7440.4|7439.4|974
1699977000000|2023-11-14 15:50:00|7449.4|7448.4|7437.9|7436.9|7449.4|7448.4|7434.4|7433.4|918
1699977300000|2023-11-14 15:55:00|7438.4|7437.4|7444.9|7443.9|7444.9|7443.9|7436.9|7435.9|705
1699977600000|2023-11-14 16:00:00|7444.4|7443.4|7445.4|7444.4|7446.4|7445.4|7443.1|7442.1|677
1699977900000|2023-11-14 16:05:00|7445.1|7444.1|7444.4|7443.4|7447.9|7446.9|7444.4|7443.4|784
1699978200000|2023-11-14 16:10:00|7444.9|7443.9|7447.6|7446.6|7449.6|7448.6|7444.9|7443.9|743
1699978500000|2023-11-14 16:15:00|7447.4|7446.4|7449.4|7448.4|7450.4|7449.4|7446.4|7445.4|826
1699978800000|2023-11-14 16:20:00|7448.9|7447.9|7447.4|7446.4|7449.6|7448.6|7445.9|7444.9|934
1699979100000|2023-11-14 16:25:00|7447.9|7446.9|7449.4|7447.4|7449.4|7448.4|7446.1|7445.1|2874
1699979400000|2023-11-14 16:30:00|7449.1|7447.1|7441.9|7439.9|7449.9|7447.9|7440.4|7438.4|8123
1699979700000|2023-11-14 16:35:00|7441.4|7439.4|7441.9|7439.9|7444.4|7442.4|7441.1|7439.1|2183
1699980000000|2023-11-14 16:40:00|7442.4|7440.4|7441.9|7439.9|7444.4|7442.4|7440.9|7438.9|541
1699980300000|2023-11-14 16:45:00|7442.4|7440.4|7437.9|7435.9|7443.9|7441.9|7437.4|7435.4|382
1699980600000|2023-11-14 16:50:00|7438.4|7436.4|7436.4|7434.4|7438.6|7436.6|7435.6|7433.6|408
1699980900000|2023-11-14 16:55:00|7435.9|7433.9|7429.1|7427.1|7435.9|7433.9|7425.9|7423.9|731
1699981200000|2023-11-14 17:00:00|7429.6|7427.6|7428.9|7426.9|7430.6|7428.6|7428.4|7426.4|191
1699981500000|2023-11-14 17:05:00|7429.1|7427.1|7429.4|7427.4|7429.4|7427.4|7427.1|7425.1|412
1699981800000|2023-11-14 17:10:00|7429.1|7427.1|7430.1|7428.1|7432.4|7430.4|7428.4|7426.4|301
1699982100000|2023-11-14 17:15:00|7430.4|7428.4|7428.1|7426.1|7430.4|7428.4|7427.9|7425.9|232
1699982400000|2023-11-14 17:20:00|7427.9|7425.9|7427.9|7425.9|7428.1|7426.1|7426.4|7424.4|288
1699982700000|2023-11-14 17:25:00|7427.6|7425.6|7428.4|7426.4|7429.6|7427.6|7426.9|7424.9|278
1699983000000|2023-11-14 17:30:00|7428.9|7426.9|7429.6|7427.6|7431.9|7429.9|7427.4|7425.4|334
1699983300000|2023-11-14 17:35:00|7429.4|7427.4|7428.9|7426.9|7429.9|7427.9|7427.4|7425.4|142
1699983600000|2023-11-14 17:40:00|7428.6|7426.6|7427.6|7425.6|7428.9|7426.9|7426.4|7424.4|222
1699983900000|2023-11-14 17:45:00|7427.9|7425.9|7427.9|7425.9|7428.6|7426.6|7425.9|7423.9|138
1699984200000|2023-11-14 17:50:00|7427.6|7425.6|7424.9|7422.9|7427.6|7425.6|7424.9|7422.9|112
1699984500000|2023-11-14 17:55:00|7424.6|7422.6|7423.9|7421.9|7424.9|7422.9|7423.4|7421.4|171
1699984800000|2023-11-14 18:00:00|7424.1|7422.1|7425.4|7423.4|7425.6|7423.6|7422.9|7420.9|162
1699985100000|2023-11-14 18:05:00|7425.1|7423.1|7425.9|7423.9|7427.4|7425.4|7424.4|7422.4|131
1699985400000|2023-11-14 18:10:00|7425.4|7423.4|7424.9|7422.9|7425.9|7423.9|7424.4|7422.4|87
1699985700000|2023-11-14 18:15:00|7425.1|7423.1|7425.4|7423.4|7425.9|7423.9|7424.4|7422.4|67
1699986000000|2023-11-14 18:20:00|7425.1|7423.1|7426.9|7424.9|7427.1|7425.1|7424.9|7422.9|102
1699986300000|2023-11-14 18:25:00|7427.1|7425.1|7427.9|7425.9|7427.9|7425.9|7425.9|7423.9|72
1699986600000|2023-11-14 18:30:00|7428.4|7426.4|7427.4|7425.4|7429.4|7427.4|7426.4|7424.4|123
1699986900000|2023-11-14 18:35:00|7426.9|7424.9|7426.9|7424.9|7427.9|7425.9|7426.4|7424.4|89
1699987200000|2023-11-14 18:40:00|7427.4|7425.4|7426.4|7424.4|7427.4|7425.4|7425.9|7423.9|100
1699987500000|2023-11-14 18:45:00|7426.6|7424.6|7428.9|7426.9|7428.9|7426.9|7425.9|7423.9|61
1699987800000|2023-11-14 18:50:00|7428.6|7426.6|7427.6|7425.6|7429.6|7427.6|7427.6|7425.6|65
1699988100000|2023-11-14 18:55:00|7427.9|7425.9|7424.1|7422.1|7428.4|7426.4|7424.1|7422.1|122
1699988400000|2023-11-14 19:00:00|7424.4|7422.4|7425.4|7423.4|7426.9|7424.9|7423.4|7421.4|99
1699988700000|2023-11-14 19:05:00|7425.1|7423.1|7424.6|7422.6|7425.9|7423.9|7422.4|7420.4|66
1699989000000|2023-11-14 19:10:00|7424.4|7422.4|7425.1|7423.1|7425.1|7423.1|7422.1|7420.1|111
1699989300000|2023-11-14 19:15:00|7424.9|7422.9|7424.6|7422.6|7425.6|7423.6|7424.4|7422.4|56
1699989600000|2023-11-14 19:20:00|7424.4|7422.4|7424.9|7422.9|7425.1|7423.1|7424.1|7422.1|64
1699989900000|2023-11-14 19:25:00|7425.1|7423.1|7427.4|7425.4|7427.4|7425.4|7424.4|7422.4|79
1699990200000|2023-11-14 19:30:00|7427.1|7425.1|7426.6|7424.6|7427.9|7425.9|7425.9|7423.9|109
1699990500000|2023-11-14 19:35:00|7426.9|7424.9|7426.9|7424.9|7427.9|7425.9|7426.6|7424.6|70
1699990800000|2023-11-14 19:40:00|7427.4|7425.4|7427.9|7425.9|7428.4|7426.4|7426.9|7424.9|51
1699991100000|2023-11-14 19:45:00|7428.4|7426.4|7428.4|7426.4|7429.4|7427.4|7426.6|7424.6|75
1699991400000|2023-11-14 19:50:00|7428.6|7426.6|7430.9|7428.9|7430.9|7428.9|7428.4|7426.4|75
1699991700000|2023-11-14 19:55:00|7431.4|7429.4|7431.4|7429.4|7432.9|7430.9|7431.4|7429.4|162
1699992000000|2023-11-14 20:00:00|7431.9|7429.9|7431.4|7429.4|7432.1|7430.1|7430.4|7428.4|129
1699992300000|2023-11-14 20:05:00|7431.1|7429.1|7435.6|7433.6|7435.6|7433.6|7430.9|7428.9|121
1699992600000|2023-11-14 20:10:00|7435.4|7433.4|7437.4|7435.4|7437.9|7435.9|7435.4|7433.4|162
1699992900000|2023-11-14 20:15:00|7437.9|7435.9|7438.4|7436.4|7438.9|7436.9|7436.4|7434.4|168
1699993200000|2023-11-14 20:20:00|7438.6|7436.6|7437.6|7435.6|7438.9|7436.9|7437.4|7435.4|199
1699993500000|2023-11-14 20:25:00|7437.4|7435.4|7438.9|7436.9|7438.9|7436.9|7436.4|7434.4|95
1699993800000|2023-11-14 20:30:00|7438.6|7436.6|7437.9|7435.9|7439.4|7437.4|7437.9|7435.9|170
1699994100000|2023-11-14 20:35:00|7438.1|7436.1|7436.6|7434.6|7438.9|7436.9|7435.9|7433.9|112
1699994400000|2023-11-14 20:40:00|7436.4|7434.4|7435.4|7433.4|7437.4|7435.4|7435.1|7433.1|46
1699994700000|2023-11-14 20:45:00|7435.1|7433.1|7430.4|7428.4|7435.1|7433.1|7430.1|7428.1|169
1699995000000|2023-11-14 20:50:00|7429.9|7427.9|7428.4|7426.4|7429.9|7427.9|7425.4|7423.4|333
1699995300000|2023-11-14 20:55:00|7428.9|7426.9|7430.8|7426.8|7431.4|7429.4|7427.4|7425.4|251
1699995600000|2023-11-14 21:00:00|7429.3|7425.3|7433.1|7429.1|7436.5|7432.5|7428.4|7424.4|0
1699995900000|2023-11-14 21:05:00|7433|7429|7436.6|7432.6|7438|7434|7432.5|7428.5|0
1699996200000|2023-11-14 21:10:00|7436.7|7432.7|7437.6|7433.6|7438|7434|7436.6|7432.6|0
1699996500000|2023-11-14 21:15:00|7437.7|7433.7|7436.5|7432.5|7438.1|7434.1|7436.5|7432.5|0
1699996800000|2023-11-14 21:20:00|7436.6|7432.6|7438.1|7434.1|7438.3|7434.3|7436.5|7432.5|0
1699997100000|2023-11-14 21:25:00|7438.2|7434.2|7440.5|7436.5|7440.5|7436.5|7438.2|7434.2|0
1699997400000|2023-11-14 21:30:00|7440.6|7436.6|7440.6|7436.6|7441|7437|7440.5|7436.5|0
1699997700000|2023-11-14 21:35:00|7440.7|7436.7|7439.2|7435.2|7440.7|7436.7|7439.2|7435.2|0
1699998000000|2023-11-14 21:40:00|7438|7434|7438.3|7434.3|7438.3|7434.3|7438|7434|0
1699998300000|2023-11-14 21:45:00|7438.2|7434.2|7436.8|7432.8|7438.3|7434.3|7436.8|7432.8|0
1699998600000|2023-11-14 21:50:00|7436.9|7432.9|7436.9|7432.9|7438|7434|7436.9|7432.9|0
1699998900000|2023-11-14 21:55:00|7437|7433|7436.5|7432.5|7437.2|7433.2|7436.4|7432.4|0
1699999200000|2023-11-14 22:00:00|7436.4|7432.4|7436.3|7432.3|7437|7433|7436.3|7432.3|0
1699999500000|2023-11-14 22:05:00|7436.2|7432.2|7436.6|7432.6|7437.2|7433.2|7435.9|7431.9|0
1699999800000|2023-11-14 22:10:00|7436.5|7432.5|7436.1|7432.1|7436.8|7432.8|7436|7432|0
1700000100000|2023-11-14 22:15:00|7436.2|7432.2|7437.4|7433.4|7437.4|7433.4|7436.2|7432.2|0
1700000400000|2023-11-14 22:20:00|7437.5|7433.5|7437|7433|7437.6|7433.6|7437|7433|0
1700000700000|2023-11-14 22:25:00|7437.1|7433.1|7437|7433|7437.4|7433.4|7437|7433|0
1700001000000|2023-11-14 22:30:00|7436.9|7432.9|7436.8|7432.8|7437|7433|7436.8|7432.8|0
1700001300000|2023-11-14 22:35:00|7436.9|7432.9|7437.3|7433.3|7437.3|7433.3|7436.9|7432.9|0
1700001600000|2023-11-14 22:40:00|7437.4|7433.4|7437.4|7433.4|7437.4|7433.4|7437.4|7433.4|0
1700001900000|2023-11-14 22:45:00|7438.2|7434.2|7439.2|7435.2|7439.2|7435.2|7438.2|7434.2|0
1700002200000|2023-11-14 22:50:00|7439.1|7435.1|7439.2|7435.2|7439.4|7435.4|7438.9|7434.9|0
1700002500000|2023-11-14 22:55:00|7439.3|7435.3|7439.4|7435.4|7439.7|7435.7|7439.2|7435.2|0
1700002800000|2023-11-14 23:00:00|7439.5|7435.5|7444.2|7440.2|7446.4|7442.4|7439.1|7435.1|0
1700003100000|2023-11-14 23:05:00|7444|7440|7443.8|7439.8|7444.5|7440.5|7443.4|7439.4|0
1700003400000|2023-11-14 23:10:00|7443.9|7439.9|7444|7440|7444.3|7440.3|7443.8|7439.8|0
1700003700000|2023-11-14 23:15:00|7444.1|7440.1|7444.1|7440.1|7444.6|7440.6|7443.5|7439.5|0
1700004000000|2023-11-14 23:20:00|7444|7440|7443.7|7439.7|7444.3|7440.3|7443.4|7439.4|0
1700004300000|2023-11-14 23:25:00|7443.6|7439.6|7444|7440|7444.3|7440.3|7443.4|7439.4|0
1700004600000|2023-11-14 23:30:00|7444.1|7440.1|7443.3|7439.3|7444.3|7440.3|7443.1|7439.1|0
1700004900000|2023-11-14 23:35:00|7443.1|7439.1|7444.3|7440.3|7444.3|7440.3|7443.1|7439.1|0
1700005200000|2023-11-14 23:40:00|7444.2|7440.2|7444.5|7440.5|7445.4|7441.4|7443.9|7439.9|0
1700005500000|2023-11-14 23:45:00|7444.4|7440.4|7442.6|7438.6|7444.5|7440.5|7442.6|7438.6|0
1700005800000|2023-11-14 23:50:00|7442.5|7438.5|7442.6|7438.6|7443.4|7439.4|7441.9|7437.9|0
1700006100000|2023-11-14 23:55:00|7442.5|7438.5|7442|7438|7442.6|7438.6|7441.4|7437.4|0
1700006400000|2023-11-15 00:00:00|7442.1|7438.1|7441.4|7437.4|7442.8|7438.8|7441.2|7437.2|0
1700006700000|2023-11-15 00:05:00|7441.3|7437.3|7441.4|7437.4|7441.7|7437.7|7440.9|7436.9|0
1700007000000|2023-11-15 00:10:00|7440.4|7436.4|7439.5|7435.5|7440.4|7436.4|7439.2|7435.2|0
1700007300000|2023-11-15 00:15:00|7439.6|7435.6|7440.6|7436.6|7440.7|7436.7|7438.7|7434.7|0
1700007600000|2023-11-15 00:20:00|7440.7|7436.7|7440.7|7436.7|7441.6|7437.6|7440.6|7436.6|0
1700007900000|2023-11-15 00:25:00|7440.6|7436.6|7441.7|7437.7|7441.7|7437.7|7440.5|7436.5|0
1700008200000|2023-11-15 00:30:00|7440.9|7436.9|7439.9|7435.9|7441.8|7437.8|7439.8|7435.8|0
1700008500000|2023-11-15 00:35:00|7440|7436|7440.1|7436.1|7440.1|7436.1|7439.9|7435.9|0
1700008800000|2023-11-15 00:40:00|7440.2|7436.2|7438.7|7434.7|7440.2|7436.2|7438.7|7434.7|0
1700009100000|2023-11-15 00:45:00|7438.6|7434.6|7438.2|7434.2|7438.6|7434.6|7437.8|7433.8|0
1700009400000|2023-11-15 00:50:00|7438.3|7434.3|7439.2|7435.2|7440.1|7436.1|7438.3|7434.3|0
1700009700000|2023-11-15 00:55:00|7439.3|7435.3|7436.5|7432.5|7439.4|7435.4|7436.3|7432.3|0
1700010000000|2023-11-15 01:00:00|7436.6|7432.6|7432.4|7429.4|7436.6|7432.6|7431.9|7428.9|324
1700010300000|2023-11-15 01:05:00|7432.7|7429.7|7434.2|7431.2|7435.7|7432.7|7432.2|7429.2|134
1700010600000|2023-11-15 01:10:00|7434.4|7431.4|7436.4|7433.4|7438.2|7435.2|7434.4|7431.4|102
1700010900000|2023-11-15 01:15:00|7436.2|7433.2|7438.4|7435.4|7439.9|7436.9|7436.2|7433.2|133
1700011200000|2023-11-15 01:20:00|7438.7|7435.7|7437.4|7434.4|7439.4|7436.4|7435.4|7432.4|105
1700011500000|2023-11-15 01:25:00|7437.7|7434.7|7437.2|7434.2|7438.7|7435.7|7436.4|7433.4|62
1700011800000|2023-11-15 01:30:00|7436.9|7433.9|7431.4|7428.4|7438.7|7435.7|7430.7|7427.7|101
1700012100000|2023-11-15 01:35:00|7431.2|7428.2|7432.9|7429.9|7434.7|7431.7|7431.2|7428.2|30
1700012400000|2023-11-15 01:40:00|7433.2|7430.2|7433.4|7430.4|7437.2|7434.2|7432.9|7429.9|85
1700012700000|2023-11-15 01:45:00|7432.9|7429.9|7435.2|7432.2|7436.2|7433.2|7432.9|7429.9|34
1700013000000|2023-11-15 01:50:00|7435.4|7432.4|7432.9|7429.9|7436.2|7433.2|7432.9|7429.9|34
1700013300000|2023-11-15 01:55:00|7433.4|7430.4|7435.4|7432.4|7435.7|7432.7|7432.4|7429.4|19
1700013600000|2023-11-15 02:00:00|7435.7|7432.7|7434.4|7431.4|7437.4|7434.4|7434.4|7431.4|40
1700013900000|2023-11-15 02:05:00|7434.2|7431.2|7433.9|7430.9|7435.2|7432.2|7433.9|7430.9|17
1700014200000|2023-11-15 02:10:00|7434.2|7431.2|7435.4|7432.4|7435.9|7432.9|7433.9|7430.9|8
1700014500000|2023-11-15 02:15:00|7435.7|7432.7|7437.9|7434.9|7437.9|7434.9|7435.4|7432.4|36
1700014800000|2023-11-15 02:20:00|7438.2|7435.2|7438.2|7435.2|7438.7|7435.7|7436.4|7433.4|20
1700015100000|2023-11-15 02:25:00|7438.7|7435.7|7437.9|7434.9|7439.2|7436.2|7437.9|7434.9|23
1700015400000|2023-11-15 02:30:00|7438.4|7435.4|7440.7|7437.7|7440.7|7437.7|7438.2|7435.2|19
1700015700000|2023-11-15 02:35:00|7440.9|7437.9|7441.9|7438.9|7441.9|7438.9|7440.4|7437.4|26
1700016000000|2023-11-15 02:40:00|7441.7|7438.7|7443.7|7440.7|7443.7|7440.7|7441.4|7438.4|51
1700016300000|2023-11-15 02:45:00|7444.2|7441.2|7445.4|7442.4|7446.4|7443.4|7444.2|7441.2|36
1700016600000|2023-11-15 02:50:00|7445.9|7442.9|7446.4|7443.4|7447.2|7444.2|7445.4|7442.4|40
1700016900000|2023-11-15 02:55:00|7446.2|7443.2|7448.4|7445.4|7448.7|7445.7|7446.2|7443.2|30
1700017200000|2023-11-15 03:00:00|7448.7|7445.7|7446.4|7443.4|7448.7|7445.7|7445.7|7442.7|27
1700017500000|2023-11-15 03:05:00|7446.7|7443.7|7446.4|7443.4|7446.9|7443.9|7445.9|7442.9|18
1700017800000|2023-11-15 03:10:00|7446.2|7443.2|7445.4|7442.4|7446.9|7443.9|7444.9|7441.9|13
1700018100000|2023-11-15 03:15:00|7445.7|7442.7|7444.9|7441.9|7447.2|7444.2|7444.9|7441.9|34
1700018400000|2023-11-15 03:20:00|7445.4|7442.4|7444.7|7441.7|7446.2|7443.2|7444.4|7441.4|33
1700018700000|2023-11-15 03:25:00|7445.2|7442.2|7444.2|7441.2|7445.4|7442.4|7444.2|7441.2|11
1700019000000|2023-11-15 03:30:00|7444.4|7441.4|7443.4|7440.4|7444.7|7441.7|7443.4|7440.4|23
1700019300000|2023-11-15 03:35:00|7443.2|7440.2|7442.9|7439.9|7444.4|7441.4|7441.9|7438.9|22
1700019600000|2023-11-15 03:40:00|7442.7|7439.7|7442.4|7439.4|7443.7|7440.7|7442.4|7439.4|13
1700019900000|2023-11-15 03:45:00|7442.7|7439.7|7442.7|7439.7|7442.9|7439.9|7441.4|7438.4|22
1700020200000|2023-11-15 03:50:00|7442.9|7439.9|7441.9|7438.9|7443.7|7440.7|7441.7|7438.7|32
1700020500000|2023-11-15 03:55:00|7442.2|7439.2|7443.2|7440.2|7443.4|7440.4|7442.2|7439.2|20
1700020800000|2023-11-15 04:00:00|7443.7|7440.7|7443.4|7440.4|7443.9|7440.9|7442.9|7439.9|17
1700021100000|2023-11-15 04:05:00|7443.7|7440.7|7443.7|7440.7|7443.9|7440.9|7443.2|7440.2|11
1700021400000|2023-11-15 04:10:00|7443.9|7440.9|7442.9|7439.9|7444.2|7441.2|7442.7|7439.7|30
1700021700000|2023-11-15 04:15:00|7443.2|7440.2|7442.4|7439.4|7443.7|7440.7|7441.9|7438.9|22
1700022000000|2023-11-15 04:20:00|7442.2|7439.2|7442.2|7439.2|7442.7|7439.7|7441.9|7438.9|7
1700022300000|2023-11-15 04:25:00|7441.9|7438.9|7441.9|7438.9|7442.7|7439.7|7441.7|7438.7|29
1700022600000|2023-11-15 04:30:00|7442.2|7439.2|7442.7|7439.7|7442.9|7439.9|7442.2|7439.2|13
1700022900000|2023-11-15 04:35:00|7442.9|7439.9|7442.9|7439.9|7443.7|7440.7|7442.2|7439.2|57
1700023200000|2023-11-15 04:40:00|7443.2|7440.2|7443.9|7440.9|7444.2|7441.2|7442.9|7439.9|16
1700023500000|2023-11-15 04:45:00|7444.4|7441.4|7444.9|7441.9|7444.9|7441.9|7443.4|7440.4|13
1700023800000|2023-11-15 04:50:00|7445.2|7442.2|7444.2|7441.2|7445.7|7442.7|7443.9|7440.9|36
1700024100000|2023-11-15 04:55:00|7443.7|7440.7|7443.7|7440.7|7443.9|7440.9|7442.9|7439.9|34
1700024400000|2023-11-15 05:00:00|7443.2|7440.2|7445.7|7442.7|7445.7|7442.7|7442.9|7439.9|72
1700024700000|2023-11-15 05:05:00|7445.9|7442.9|7445.9|7442.9|7446.4|7443.4|7444.9|7441.9|61
1700025000000|2023-11-15 05:10:00|7446.2|7443.2|7447.7|7444.7|7447.9|7444.9|7445.9|7442.9|44
1700025300000|2023-11-15 05:15:00|7447.9|7444.9|7446.2|7443.2|7448.2|7445.2|7445.7|7442.7|29
1700025600000|2023-11-15 05:20:00|7445.9|7442.9|7446.7|7443.7|7447.2|7444.2|7445.9|7442.9|19
1700025900000|2023-11-15 05:25:00|7446.9|7443.9|7450.9|7447.9|7451.9|7448.9|7446.2|7443.2|56
1700026200000|2023-11-15 05:30:00|7451.2|7448.2|7453.4|7450.4|7453.4|7450.4|7449.4|7446.4|49
1700026500000|2023-11-15 05:35:00|7453.7|7450.7|7453.9|7450.9|7455.2|7452.2|7452.4|7449.4|43
1700026800000|2023-11-15 05:40:00|7453.4|7450.4|7452.9|7449.9|7453.4|7450.4|7452.4|7449.4|12
1700027100000|2023-11-15 05:45:00|7453.2|7450.2|7453.9|7450.9|7454.9|7451.9|7453.2|7450.2|29
1700027400000|2023-11-15 05:50:00|7454.2|7451.2|7451.9|7448.9|7454.9|7451.9|7451.9|7448.9|14
1700027700000|2023-11-15 05:55:00|7451.7|7448.7|7449.9|7446.9|7452.4|7449.4|7449.4|7446.4|33
1700028000000|2023-11-15 06:00:00|7450.2|7447.2|7452.2|7449.2|7452.7|7449.7|7449.4|7446.4|152
1700028300000|2023-11-15 06:05:00|7451.9|7448.9|7453.4|7450.4|7453.4|7450.4|7450.9|7447.9|76
1700028600000|2023-11-15 06:10:00|7453.7|7450.7|7452.4|7449.4|7453.9|7450.9|7452.2|7449.2|50
1700028900000|2023-11-15 06:15:00|7452.7|7449.7|7455.4|7452.4|7455.4|7452.4|7452.7|7449.7|77
1700029200000|2023-11-15 06:20:00|7455.2|7452.2|7455.7|7452.7|7457.2|7454.2|7455.2|7452.2|68
1700029500000|2023-11-15 06:25:00|7455.2|7452.2|7459.4|7456.4|7459.4|7456.4|7455.2|7452.2|70
1700029800000|2023-11-15 06:30:00|7459.2|7456.2|7461.2|7458.2|7461.7|7458.7|7458.7|7455.7|112
1700030100000|2023-11-15 06:35:00|7461.4|7458.4|7461.9|7458.9|7462.7|7459.7|7460.2|7457.2|81
1700030400000|2023-11-15 06:40:00|7462.2|7459.2|7463.7|7460.7|7463.7|7460.7|7460.9|7457.9|84
1700030700000|2023-11-15 06:45:00|7463.9|7460.9|7464.4|7461.4|7467.9|7464.9|7463.7|7460.7|145
1700031000000|2023-11-15 06:50:00|7464.2|7461.2|7467.4|7464.4|7468.7|7465.7|7463.7|7460.7|138
1700031300000|2023-11-15 06:55:00|7466.9|7463.9|7469.2|7466.2|7469.7|7466.7|7465.7|7462.7|382
1700031600000|2023-11-15 07:00:00|7467.9|7464.9|7470.7|7468.7|7483.7|7481.7|7465.7|7463.7|1253
1700031900000|2023-11-15 07:05:00|7470.4|7468.4|7479.9|7477.9|7480.4|7478.4|7470.4|7468.4|596
1700032200000|2023-11-15 07:10:00|7479.7|7477.7|7478.7|7476.7|7485.7|7483.7|7477.4|7475.4|462
1700032500000|2023-11-15 07:15:00|7479.2|7477.2|7481.9|7479.9|7485.2|7483.2|7478.2|7476.2|351
1700032800000|2023-11-15 07:20:00|7482.7|7480.7|7480.9|7478.9|7482.7|7480.7|7479.2|7477.2|306
1700033100000|2023-11-15 07:25:00|7481.2|7479.2|7480.4|7478.4|7482.2|7480.2|7479.4|7477.4|273
1700033400000|2023-11-15 07:30:00|7480.7|7478.7|7486.9|7484.9|7487.2|7485.2|7479.7|7477.7|409
1700033700000|2023-11-15 07:35:00|7487.2|7485.2|7488.4|7486.4|7490.2|7488.2|7485.7|7483.7|312
1700034000000|2023-11-15 07:40:00|7488.7|7486.7|7489.9|7487.9|7490.9|7488.9|7488.4|7486.4|287
1700034300000|2023-11-15 07:45:00|7490.2|7488.2|7494.4|7492.4|7495.9|7493.9|7488.4|7486.4|370
1700034600000|2023-11-15 07:50:00|7494.2|7492.2|7497.4|7495.4|7500.2|7498.2|7494.2|7492.2|278
1700034900000|2023-11-15 07:55:00|7497.7|7495.7|7491.2|7489.2|7498.7|7496.7|7491.2|7489.2|652
1700035200000|2023-11-15 08:00:00|7490.7|7489.7|7507.2|7506.2|7508.7|7507.7|7489.4|7488.4|4085
1700035500000|2023-11-15 08:05:00|7507.7|7506.7|7506.7|7505.7|7513.7|7512.7|7503.9|7502.9|2420
1700035800000|2023-11-15 08:10:00|7507.2|7506.2|7512.2|7511.2|7513.4|7512.4|7500.7|7499.7|1987
1700036100000|2023-11-15 08:15:00|7512.4|7511.4|7522.7|7521.7|7524.7|7523.7|7512.4|7511.4|1865
1700036400000|2023-11-15 08:20:00|7522.9|7521.9|7513.7|7512.7|7526.7|7525.7|7509.7|7508.7|1484
1700036700000|2023-11-15 08:25:00|7514.9|7513.9|7510.4|7509.4|7516.7|7515.7|7506.9|7505.9|1318
1700037000000|2023-11-15 08:30:00|7510.2|7509.2|7523.9|7522.9|7526.2|7525.2|7510.2|7509.2|1882
1700037300000|2023-11-15 08:35:00|7523.4|7522.4|7528.2|7527.2|7530.2|7529.2|7521.4|7520.4|1613
1700037600000|2023-11-15 08:40:00|7527.7|7526.7|7523.9|7522.9|7529.4|7528.4|7519.9|7518.9|1215
1700037900000|2023-11-15 08:45:00|7523.4|7522.4|7524.4|7523.4|7526.2|7525.2|7519.9|7518.9|762
1700038200000|2023-11-15 08:50:00|7524.2|7523.2|7528.4|7527.4|7530.7|7529.7|7523.9|7522.9|929
1700038500000|2023-11-15 08:55:00|7528.7|7527.7|7532.7|7531.7|7533.7|7532.7|7527.4|7526.4|931
1700038800000|2023-11-15 09:00:00|7532.9|7531.9|7526.4|7525.4|7536.2|7535.2|7526.2|7525.2|1396
1700039100000|2023-11-15 09:05:00|7526.7|7525.7|7529.4|7528.4|7531.2|7530.2|7525.2|7524.2|1082
1700039400000|2023-11-15 09:10:00|7529.7|7528.7|7518.7|7517.7|7529.7|7528.7|7515.7|7514.7|1041
1700039700000|2023-11-15 09:15:00|7518.4|7517.4|7513.2|7512.2|7520.7|7519.7|7512.2|7511.2|974
1700040000000|2023-11-15 09:20:00|7513.4|7512.4|7517.1|7516.1|7518.4|7517.4|7509.4|7508.4|573
1700040300000|2023-11-15 09:25:00|7517.4|7516.4|7513.1|7512.1|7517.4|7516.4|7511.4|7510.4|460
1700040600000|2023-11-15 09:30:00|7513.4|7512.4|7505.4|7504.4|7515.1|7514.1|7504.1|7503.1|808
1700040900000|2023-11-15 09:35:00|7505.1|7504.1|7498.1|7497.1|7505.6|7504.6|7494.9|7493.9|852
1700041200000|2023-11-15 09:40:00|7498.4|7497.4|7495.4|7494.4|7500.1|7499.1|7494.9|7493.9|552
1700041500000|2023-11-15 09:45:00|7495.9|7494.9|7494.1|7493.1|7498.9|7497.9|7491.4|7490.4|663
1700041800000|2023-11-15 09:50:00|7493.9|7492.9|7491.9|7490.9|7493.9|7492.9|7489.4|7488.4|589
1700042100000|2023-11-15 09:55:00|7492.1|7491.1|7498.6|7497.6|7499.4|7498.4|7491.9|7490.9|382
1700042400000|2023-11-15 10:00:00|7498.9|7497.9|7499.4|7498.4|7499.4|7498.4|7494.9|7493.9|488
1700042700000|2023-11-15 10:05:00|7499.1|7498.1|7498.6|7497.6|7503.6|7502.6|7497.9|7496.9|469
1700043000000|2023-11-15 10:10:00|7498.4|7497.4|7498.1|7497.1|7501.6|7500.6|7497.9|7496.9|446
1700043300000|2023-11-15 10:15:00|7497.9|7496.9|7497.9|7496.9|7499.9|7498.9|7493.4|7492.4|831
1700043600000|2023-11-15 10:20:00|7497.6|7496.6|7496.6|7495.6|7498.4|7497.4|7495.1|7494.1|370
1700043900000|2023-11-15 10:25:00|7496.9|7495.9|7503.1|7502.1|7503.9|7502.9|7496.9|7495.9|406
1700044200000|2023-11-15 10:30:00|7503.4|7502.4|7503.4|7502.4|7503.9|7502.9|7499.6|7498.6|683
1700044500000|2023-11-15 10:35:00|7503.6|7502.6|7507.9|7506.9|7510.9|7509.9|7503.6|7502.6|565
1700044800000|2023-11-15 10:40:00|7507.6|7506.6|7509.1|7508.1|7509.9|7508.9|7507.1|7506.1|416
1700045100000|2023-11-15 10:45:00|7508.9|7507.9|7500.9|7499.9|7509.4|7508.4|7500.4|7499.4|434
1700045400000|2023-11-15 10:50:00|7501.4|7500.4|7509.9|7508.9|7510.1|7509.1|7499.9|7498.9|384
1700045700000|2023-11-15 10:55:00|7509.6|7508.6|7506.4|7505.4|7510.6|7509.6|7504.1|7503.1|270
1700046000000|2023-11-15 11:00:00|7506.6|7505.6|7507.6|7506.6|7507.6|7506.6|7502.6|7501.6|343
1700046300000|2023-11-15 11:05:00|7507.4|7506.4|7505.4|7504.4|7507.4|7506.4|7502.9|7501.9|404
1700046600000|2023-11-15 11:10:00|7505.6|7504.6|7504.9|7503.9|7506.4|7505.4|7503.6|7502.6|354
1700046900000|2023-11-15 11:15:00|7505.4|7504.4|7507.6|7506.6|7509.1|7508.1|7504.1|7503.1|255
1700047200000|2023-11-15 11:20:00|7507.9|7506.9|7509.9|7508.9|7510.1|7509.1|7507.4|7506.4|254
1700047500000|2023-11-15 11:25:00|7510.1|7509.1|7507.9|7506.9|7510.9|7509.9|7506.6|7505.6|326
1700047800000|2023-11-15 11:30:00|7508.1|7507.1|7512.9|7511.9|7514.4|7513.4|7508.1|7507.1|355
1700048100000|2023-11-15 11:35:00|7513.1|7512.1|7511.4|7510.4|7513.9|7512.9|7510.6|7509.6|268
1700048400000|2023-11-15 11:40:00|7511.9|7510.9|7509.6|7508.6|7513.4|7512.4|7509.1|7508.1|505
1700048700000|2023-11-15 11:45:00|7509.9|7508.9|7513.9|7512.9|7513.9|7512.9|7508.9|7507.9|296
1700049000000|2023-11-15 11:50:00|7514.1|7513.1|7516.9|7515.9|7517.4|7516.4|7510.4|7509.4|389
1700049300000|2023-11-15 11:55:00|7517.4|7516.4|7521.6|7520.6|7522.4|7521.4|7517.4|7516.4|548
1700049600000|2023-11-15 12:00:00|7521.9|7520.9|7516.6|7515.6|7521.9|7520.9|7514.9|7513.9|509
1700049900000|2023-11-15 12:05:00|7516.9|7515.9|7510.1|7509.1|7516.9|7515.9|7509.6|7508.6|380
1700050200000|2023-11-15 12:10:00|7509.9|7508.9|7512.4|7511.4|7513.9|7512.9|7509.6|7508.6|239
1700050500000|2023-11-15 12:15:00|7511.9|7510.9|7510.1|7509.1|7512.4|7511.4|7508.4|7507.4|255
1700050800000|2023-11-15 12:20:00|7510.4|7509.4|7508.4|7507.4|7510.6|7509.6|7504.4|7503.4|233
1700051100000|2023-11-15 12:25:00|7508.6|7507.6|7513.6|7512.6|7515.4|7514.4|7508.4|7507.4|268
1700051400000|2023-11-15 12:30:00|7513.9|7512.9|7514.9|7513.9|7518.4|7517.4|7513.9|7512.9|334
1700051700000|2023-11-15 12:35:00|7515.1|7514.1|7514.9|7513.9|7515.9|7514.9|7514.4|7513.4|215
1700052000000|2023-11-15 12:40:00|7515.6|7514.6|7514.1|7513.1|7517.3|7516.3|7513.8|7512.8|309
1700052300000|2023-11-15 12:45:00|7513.8|7512.8|7513.8|7512.8|7516.3|7515.3|7511.6|7510.6|366
1700052600000|2023-11-15 12:50:00|7513.6|7512.6|7522.1|7521.1|7523.1|7522.1|7513.6|7512.6|639
1700052900000|2023-11-15 12:55:00|7521.8|7520.8|7523.3|7522.3|7524.1|7523.1|7520.6|7519.6|393
1700053200000|2023-11-15 13:00:00|7523.6|7522.6|7526.6|7525.6|7526.8|7525.8|7523.1|7522.1|427
1700053500000|2023-11-15 13:05:00|7526.3|7525.3|7531.3|7530.3|7532.1|7531.1|7525.8|7524.8|487
1700053800000|2023-11-15 13:10:00|7531.6|7530.6|7527.1|7526.1|7531.6|7530.6|7525.3|7524.3|514
1700054100000|2023-11-15 13:15:00|7527.3|7526.3|7534.1|7533.1|7534.3|7533.3|7526.6|7525.6|490
1700054400000|2023-11-15 13:20:00|7534.6|7533.6|7533.6|7532.6|7534.6|7533.6|7528.6|7527.6|592
1700054700000|2023-11-15 13:25:00|7533.3|7532.3|7530.8|7529.8|7535.1|7534.1|7529.6|7528.6|565
1700055000000|2023-11-15 13:30:00|7533.6|7532.6|7522.6|7521.6|7533.6|7532.6|7521.1|7520.1|1363
1700055300000|2023-11-15 13:35:00|7522.3|7521.3|7522.3|7521.3|7525.1|7524.1|7519.6|7518.6|838
1700055600000|2023-11-15 13:40:00|7522.6|7521.6|7515.6|7514.6|7525.6|7524.6|7513.6|7512.6|859
1700055900000|2023-11-15 13:45:00|7516.1|7515.1|7516.6|7515.6|7519.3|7518.3|7514.1|7513.1|698
1700056200000|2023-11-15 13:50:00|7516.8|7515.8|7518.6|7517.6|7520.6|7519.6|7514.6|7513.6|461
1700056500000|2023-11-15 13:55:00|7519.1|7518.1|7509.1|7508.1|7519.3|7518.3|7507.1|7506.1|617
1700056800000|2023-11-15 14:00:00|7510.1|7509.1|7502.3|7501.3|7511.1|7510.1|7502.1|7501.1|760
1700057100000|2023-11-15 14:05:00|7502.1|7501.1|7502.6|7501.6|7504.6|7503.6|7499.1|7498.1|900
1700057400000|2023-11-15 14:10:00|7501.8|7500.8|7498.3|7497.3|7503.1|7502.1|7497.3|7496.3|711
1700057700000|2023-11-15 14:15:00|7498.1|7497.1|7498.1|7497.1|7499.6|7498.6|7495.6|7494.6|874
1700058000000|2023-11-15 14:20:00|7498.3|7497.3|7495.1|7494.1|7498.3|7497.3|7493.6|7492.6|698
1700058300000|2023-11-15 14:25:00|7494.8|7493.8|7496.6|7495.6|7497.6|7496.6|7493.1|7492.1|739
1700058600000|2023-11-15 14:30:00|7496.8|7495.8|7501.8|7500.8|7504.1|7503.1|7496.8|7495.8|1336
1700058900000|2023-11-15 14:35:00|7501.6|7500.6|7495.1|7494.1|7502.1|7501.1|7493.8|7492.8|1030
1700059200000|2023-11-15 14:40:00|7495.3|7494.3|7494.8|7493.8|7496.8|7495.8|7488.1|7487.1|802
1700059500000|2023-11-15 14:45:00|7494.6|7493.6|7497.1|7496.1|7499.1|7498.1|7489.6|7488.6|1131
1700059800000|2023-11-15 14:50:00|7496.8|7495.8|7495.6|7494.6|7498.3|7497.3|7490.8|7489.8|870
1700060100000|2023-11-15 14:55:00|7495.3|7494.3|7493.6|7492.6|7497.6|7496.6|7492.3|7491.3|1002
1700060400000|2023-11-15 15:00:00|7494.1|7493.1|7502.3|7501.3|7503.6|7502.6|7493.6|7492.6|1149
1700060700000|2023-11-15 15:05:00|7502.1|7501.1|7505.1|7504.1|7505.1|7504.1|7496.6|7495.6|800
1700061000000|2023-11-15 15:10:00|7504.8|7503.8|7503.3|7502.3|7505.5|7504.5|7500.3|7499.3|920
1700061300000|2023-11-15 15:15:00|7503.5|7502.5|7500.5|7499.5|7504.3|7503.3|7498.8|7497.8|1019
1700061600000|2023-11-15 15:20:00|7500.3|7499.3|7499.3|7498.3|7500.8|7499.8|7497.3|7496.3|825
1700061900000|2023-11-15 15:25:00|7499.5|7498.5|7492.8|7491.8|7499.8|7498.8|7492.3|7491.3|1194
1700062200000|2023-11-15 15:30:00|7492.5|7491.5|7496|7495|7499.8|7498.8|7491.8|7490.8|939
1700062500000|2023-11-15 15:35:00|7496.3|7495.3|7496|7495|7497.3|7496.3|7490.3|7489.3|785
1700062800000|2023-11-15 15:40:00|7495.8|7494.8|7494|7493|7497.3|7496.3|7490.8|7489.8|694
1700063100000|2023-11-15 15:45:00|7493.8|7492.8|7496|7495|7496.8|7495.8|7493.3|7492.3|584
1700063400000|2023-11-15 15:50:00|7495.8|7494.8|7492.8|7491.8|7496.3|7495.3|7491|7490|1134
1700063700000|2023-11-15 15:55:00|7492.3|7491.3|7492|7491|7495.5|7494.5|7490.8|7489.8|806
1700064000000|2023-11-15 16:00:00|7491.8|7490.8|7494|7493|7494.8|7493.8|7490.8|7489.8|1143
1700064300000|2023-11-15 16:05:00|7493.8|7492.8|7489.5|7488.5|7494.8|7493.8|7488.3|7487.3|944
1700064600000|2023-11-15 16:10:00|7489.8|7488.8|7487.3|7486.3|7491.3|7490.3|7486.8|7485.8|858
1700064900000|2023-11-15 16:15:00|7487.8|7486.8|7483.8|7482.8|7488.8|7487.8|7482.3|7481.3|901
1700065200000|2023-11-15 16:20:00|7484|7483|7486.3|7485.3|7487.8|7486.8|7483.3|7482.3|1172
1700065500000|2023-11-15 16:25:00|7485.8|7484.8|7481.3|7479.3|7486.3|7485.3|7481|7479.3|4737
1700065800000|2023-11-15 16:30:00|7467.3|7465.3|7474.8|7472.8|7474.8|7472.8|7466.3|7464.3|9474
1700066100000|2023-11-15 16:35:00|7474.3|7472.3|7471.3|7469.3|7475.8|7473.8|7465.8|7463.8|2406
1700066400000|2023-11-15 16:40:00|7471.5|7469.5|7466.3|7464.3|7471.5|7469.5|7465.5|7463.5|913
1700066700000|2023-11-15 16:45:00|7467|7465|7473.8|7471.8|7475.3|7473.3|7466.8|7464.8|1040
1700067000000|2023-11-15 16:50:00|7474|7472|7477.3|7475.3|7478.8|7476.8|7472.8|7470.8|722
1700067300000|2023-11-15 16:55:00|7477|7475|7475.3|7473.3|7478|7476|7474.5|7472.5|427
1700067600000|2023-11-15 17:00:00|7475.5|7473.5|7476.3|7474.3|7477.5|7475.5|7473.8|7471.8|443
1700067900000|2023-11-15 17:05:00|7475.8|7473.8|7478.8|7476.8|7480.3|7478.3|7475.8|7473.8|289
1700068200000|2023-11-15 17:10:00|7478.3|7476.3|7477.8|7475.8|7478.3|7476.3|7475.3|7473.3|292
1700068500000|2023-11-15 17:15:00|7477.3|7475.3|7480.5|7478.5|7482|7480|7476.8|7474.8|229
1700068800000|2023-11-15 17:20:00|7480.3|7478.3|7479.3|7477.3|7481.3|7479.3|7478.3|7476.3|134
1700069100000|2023-11-15 17:25:00|7479.5|7477.5|7478.8|7476.8|7480.8|7478.8|7478.3|7476.3|258
1700069400000|2023-11-15 17:30:00|7478.3|7476.3|7479.3|7477.3|7479.8|7477.8|7477.8|7475.8|210
1700069700000|2023-11-15 17:35:00|7478.8|7476.8|7479.8|7477.8|7480.5|7478.5|7478.3|7476.3|178
1700070000000|2023-11-15 17:40:00|7479.3|7477.3|7478.8|7476.8|7480|7478|7474.8|7472.8|146
1700070300000|2023-11-15 17:45:00|7478.3|7476.3|7480|7478|7480.8|7478.8|7477.3|7475.3|66
1700070600000|2023-11-15 17:50:00|7479.8|7477.8|7479.3|7477.3|7480|7478|7477.3|7475.3|96
1700070900000|2023-11-15 17:55:00|7479.5|7477.5|7477.3|7475.3|7479.8|7477.8|7476.8|7474.8|107
1700071200000|2023-11-15 18:00:00|7477|7475|7477.3|7475.3|7478.8|7476.8|7476.3|7474.3|168
1700071500000|2023-11-15 18:05:00|7477|7475|7476.8|7474.8|7477.5|7475.5|7475.3|7473.3|266
1700071800000|2023-11-15 18:10:00|7477|7475|7471.8|7469.8|7478.3|7476.3|7471.8|7469.8|359
1700072100000|2023-11-15 18:15:00|7471.5|7469.5|7473.3|7471.3|7473.3|7471.3|7471|7469|143
1700072400000|2023-11-15 18:20:00|7473|7471|7476.3|7474.3|7476.3|7474.3|7472.8|7470.8|121
1700072700000|2023-11-15 18:25:00|7476|7474|7475.3|7473.3|7476.3|7474.3|7474.3|7472.3|86
1700073000000|2023-11-15 18:30:00|7475|7473|7476.5|7474.5|7476.8|7474.8|7473.8|7471.8|120
1700073300000|2023-11-15 18:35:00|7476.3|7474.3|7476.5|7474.5|7477.3|7475.3|7475.8|7473.8|180
1700073600000|2023-11-15 18:40:00|7476.3|7474.3|7475|7473|7477.3|7475.3|7474.5|7472.5|128
1700073900000|2023-11-15 18:45:00|7474.8|7472.8|7476.3|7474.3|7476.8|7474.8|7474.5|7472.5|82
1700074200000|2023-11-15 18:50:00|7476|7474|7476.3|7474.3|7477.8|7475.8|7475.8|7473.8|99
1700074500000|2023-11-15 18:55:00|7476.5|7474.5|7476.8|7474.8|7476.8|7474.8|7475.8|7473.8|79
1700074800000|2023-11-15 19:00:00|7476.5|7474.5|7477.5|7475.5|7478.3|7476.3|7476.5|7474.5|108
1700075100000|2023-11-15 19:05:00|7477.8|7475.8|7477.3|7475.3|7478.5|7476.5|7477|7475|46
1700075400000|2023-11-15 19:10:00|7477.5|7475.5|7476.8|7474.8|7477.8|7475.8|7476.8|7474.8|36
1700075700000|2023-11-15 19:15:00|7476.3|7474.3|7475.8|7473.8|7476.3|7474.3|7473.3|7471.3|155
1700076000000|2023-11-15 19:20:00|7475.5|7473.5|7475.3|7473.3|7475.5|7473.5|7473|7471|83
1700076300000|2023-11-15 19:25:00|7475|7473|7477.8|7475.8|7478.5|7476.5|7475|7473|37
1700076600000|2023-11-15 19:30:00|7477.5|7475.5|7477.5|7475.5|7477.8|7475.8|7476.8|7474.8|40
1700076900000|2023-11-15 19:35:00|7477.3|7475.3|7477.5|7475.5|7478|7476|7476.8|7474.8|35
1700077200000|2023-11-15 19:40:00|7477.8|7475.8|7476.3|7474.3|7478.8|7476.8|7475.3|7473.3|78
1700077500000|2023-11-15 19:45:00|7476|7474|7473.5|7471.5|7476|7474|7473.3|7471.3|60
1700077800000|2023-11-15 19:50:00|7473.8|7471.8|7472.3|7470.3|7473.8|7471.8|7472|7470|63
1700078100000|2023-11-15 19:55:00|7472.5|7470.5|7475.3|7473.3|7475.3|7473.3|7472.5|7470.5|119
1700078400000|2023-11-15 20:00:00|7475|7473|7475.8|7473.8|7476.5|7474.5|7473.8|7471.8|119
1700078700000|2023-11-15 20:05:00|7475.5|7473.5|7472.8|7470.8|7475.5|7473.5|7472.5|7470.5|40
1700079000000|2023-11-15 20:10:00|7472.5|7470.5|7473|7471|7473.3|7471.3|7472.3|7470.3|83
1700079300000|2023-11-15 20:15:00|7472.8|7470.8|7473.8|7471.8|7474.3|7472.3|7472.3|7470.3|76
1700079600000|2023-11-15 20:20:00|7473.5|7471.5|7472.8|7470.8|7474.5|7472.5|7472.8|7470.8|114
1700079900000|2023-11-15 20:25:00|7473.3|7471.3|7474.5|7472.5|7474.5|7472.5|7472.3|7470.3|55
1700080200000|2023-11-15 20:30:00|7474.8|7472.8|7475.3|7473.3|7476.3|7474.3|7474.3|7472.3|73
1700080500000|2023-11-15 20:35:00|7475.5|7473.5|7475.8|7473.8|7476.8|7474.8|7474.8|7472.8|107
1700080800000|2023-11-15 20:40:00|7475.5|7473.5|7474.8|7472.8|7476|7474|7474.8|7472.8|41
1700081100000|2023-11-15 20:45:00|7474.5|7472.5|7470.8|7468.8|7474.5|7472.5|7470.8|7468.8|117
1700081400000|2023-11-15 20:50:00|7470.3|7468.3|7468.8|7466.8|7471.8|7469.8|7468.3|7466.3|1083
1700081700000|2023-11-15 20:55:00|7469|7467|7473.2|7469.2|7473.3|7470.5|7468.3|7466.3|729
1700082000000|2023-11-15 21:00:00|7472.5|7468.5|7468.5|7464.5|7472.5|7468.5|7467.8|7463.8|0
1700082300000|2023-11-15 21:05:00|7468.4|7464.4|7464.3|7460.3|7468.4|7464.4|7462|7458|0
1700082600000|2023-11-15 21:10:00|7464.5|7460.5|7462.3|7458.3|7464.8|7460.8|7462|7458|0
1700082900000|2023-11-15 21:15:00|7462.4|7458.4|7462.7|7458.7|7463.9|7459.9|7462.3|7458.3|0
1700083200000|2023-11-15 21:20:00|7462.8|7458.8|7463.1|7459.1|7463.3|7459.3|7462.5|7458.5|0
1700083500000|2023-11-15 21:25:00|7463|7459|7462.9|7458.9|7463.4|7459.4|7462.5|7458.5|0
1700083800000|2023-11-15 21:30:00|7463|7459|7463.4|7459.4|7463.8|7459.8|7462.9|7458.9|0
1700084100000|2023-11-15 21:35:00|7463.3|7459.3|7464.7|7460.7|7464.7|7460.7|7463.2|7459.2|0
1700084400000|2023-11-15 21:40:00|7464.6|7460.6|7466.3|7462.3|7466.6|7462.6|7464.5|7460.5|0
1700084700000|2023-11-15 21:45:00|7466.2|7462.2|7465.3|7461.3|7466.2|7462.2|7465.3|7461.3|0
1700085000000|2023-11-15 21:50:00|7465.4|7461.4|7466.6|7462.6|7466.7|7462.7|7465.4|7461.4|0
1700085300000|2023-11-15 21:55:00|7466.7|7462.7|7467.2|7463.2|7467.4|7463.4|7466.5|7462.5|0
1700085600000|2023-11-15 22:00:00|7467.3|7463.3|7466.8|7462.8|7467.3|7463.3|7466.8|7462.8|0
1700085900000|2023-11-15 22:05:00|7466.7|7462.7|7466.4|7462.4|7466.8|7462.8|7466.4|7462.4|0
1700086200000|2023-11-15 22:10:00|7466.2|7462.2|7466.4|7462.4|7466.4|7462.4|7465.9|7461.9|0
1700086500000|2023-11-15 22:15:00|7466.3|7462.3|7465.9|7461.9|7466.3|7462.3|7465.9|7461.9|0
1700086800000|2023-11-15 22:20:00|7466|7462|7466.5|7462.5|7466.5|7462.5|7466|7462|0
1700087100000|2023-11-15 22:25:00|7466.6|7462.6|7466.5|7462.5|7466.6|7462.6|7466.4|7462.4|0
1700087400000|2023-11-15 22:30:00|7466.4|7462.4|7466.5|7462.5|7466.5|7462.5|7466.1|7462.1|0
1700087700000|2023-11-15 22:35:00|7466.4|7462.4|7466.3|7462.3|7466.4|7462.4|7466.3|7462.3|0
1700088600000|2023-11-15 22:50:00|7466.4|7462.4|7466.8|7462.8|7467|7463|7466.4|7462.4|0
1700088900000|2023-11-15 22:55:00|7466.7|7462.7|7466.9|7462.9|7466.9|7462.9|7466.7|7462.7|0
1700089200000|2023-11-15 23:00:00|7467.2|7463.2|7468.3|7464.3|7468.6|7464.6|7467.1|7463.1|0
1700089500000|2023-11-15 23:05:00|7468.4|7464.4|7468|7464|7468.6|7464.6|7467.7|7463.7|0
1700089800000|2023-11-15 23:10:00|7468.1|7464.1|7467.1|7463.1|7468.9|7464.9|7466.6|7462.6|0
1700090100000|2023-11-15 23:15:00|7467.3|7463.3|7468.9|7464.9|7469.3|7465.3|7467.3|7463.3|0
1700090400000|2023-11-15 23:20:00|7469|7465|7469.7|7465.7|7469.7|7465.7|7468.9|7464.9|0
1700090700000|2023-11-15 23:25:00|7469.6|7465.6|7469.8|7465.8|7470.4|7466.4|7469.4|7465.4|0
1700091000000|2023-11-15 23:30:00|7469.9|7465.9|7470.1|7466.1|7470.1|7466.1|7469.5|7465.5|0
1700091300000|2023-11-15 23:35:00|7470|7466|7469.5|7465.5|7470|7466|7469.3|7465.3|0
1700091600000|2023-11-15 23:40:00|7469.4|7465.4|7469.8|7465.8|7470.1|7466.1|7469.2|7465.2|0
1700091900000|2023-11-15 23:45:00|7469.9|7465.9|7471.3|7467.3|7471.3|7467.3|7469.8|7465.8|0
1700092200000|2023-11-15 23:50:00|7471.4|7467.4|7471.7|7467.7|7471.8|7467.8|7471|7467|0
1700092500000|2023-11-15 23:55:00|7471.8|7467.8|7472|7468|7472|7468|7471.5|7467.5|0
1700092800000|2023-11-16 00:00:00|7471.9|7467.9|7472.8|7468.8|7473|7469|7471.4|7467.4|0
1700093100000|2023-11-16 00:05:00|7472.9|7468.9|7474|7470|7474.6|7470.6|7472.9|7468.9|0
1700093400000|2023-11-16 00:10:00|7474.1|7470.1|7474|7470|7474.6|7470.6|7473.7|7469.7|0
1700093700000|2023-11-16 00:15:00|7474.1|7470.1|7481.3|7477.3|7481.5|7477.5|7474.1|7470.1|0
1700094000000|2023-11-16 00:20:00|7481.4|7477.4|7478.3|7474.3|7482.4|7478.4|7478.3|7474.3|0
1700094300000|2023-11-16 00:25:00|7478.4|7474.4|7477.3|7473.3|7478.8|7474.8|7477.1|7473.1|0
1700094600000|2023-11-16 00:30:00|7477.4|7473.4|7477.8|7473.8|7478.2|7474.2|7476.5|7472.5|0
1700094900000|2023-11-16 00:35:00|7477.7|7473.7|7476.6|7472.6|7477.8|7473.8|7476.6|7472.6|0
1700095200000|2023-11-16 00:40:00|7476.5|7472.5|7475.2|7471.2|7476.5|7472.5|7474.7|7470.7|0
1700095500000|2023-11-16 00:45:00|7475.6|7471.6|7474.8|7470.8|7475.8|7471.8|7474.6|7470.6|0
1700095800000|2023-11-16 00:50:00|7474.7|7470.7|7473.7|7469.7|7474.9|7470.9|7473.6|7469.6|0
1700096100000|2023-11-16 00:55:00|7473.8|7469.8|7474.8|7470.8|7474.8|7470.8|7472.8|7468.8|0
1700096400000|2023-11-16 01:00:00|7474.7|7470.7|7474.1|7471.1|7474.7|7471.6|7469.1|7466.1|156
1700096700000|2023-11-16 01:05:00|7474.6|7471.6|7474.1|7471.1|7474.8|7471.8|7473.1|7470.1|120
1700097000000|2023-11-16 01:10:00|7474.3|7471.3|7475.1|7472.1|7476.1|7473.1|7473.6|7470.6|57
1700097300000|2023-11-16 01:15:00|7474.8|7471.8|7473.8|7470.8|7476.6|7473.6|7473.6|7470.6|79
1700097600000|2023-11-16 01:20:00|7474.1|7471.1|7475.6|7472.6|7476.3|7473.3|7473.3|7470.3|48
1700097900000|2023-11-16 01:25:00|7475.3|7472.3|7474.8|7471.8|7476.1|7473.1|7473.6|7470.6|71
1700098200000|2023-11-16 01:30:00|7475.1|7472.1|7471.8|7468.8|7475.1|7472.1|7471.6|7468.6|68
1700098500000|2023-11-16 01:35:00|7472.1|7469.1|7469.8|7466.8|7473.1|7470.1|7469.6|7466.6|45
1700098800000|2023-11-16 01:40:00|7470.1|7467.1|7468.6|7465.6|7471.8|7468.8|7467.3|7464.3|55
1700099100000|2023-11-16 01:45:00|7468.1|7465.1|7466.8|7463.8|7468.8|7465.8|7465.6|7462.6|40
1700099400000|2023-11-16 01:50:00|7466.6|7463.6|7467.5|7464.5|7468.5|7465.5|7463.8|7460.8|43
1700099700000|2023-11-16 01:55:00|7467.3|7464.3|7463.3|7460.3|7468|7465|7463.3|7460.3|31
1700100000000|2023-11-16 02:00:00|7463.5|7460.5|7459.8|7456.8|7465|7462|7459.5|7456.5|33
1700100300000|2023-11-16 02:05:00|7459.5|7456.5|7456.3|7453.3|7460.3|7457.3|7456.3|7453.3|88
1700100600000|2023-11-16 02:10:00|7456.5|7453.5|7457.5|7454.5|7459.3|7456.3|7456.3|7453.3|44
1700100900000|2023-11-16 02:15:00|7457.3|7454.3|7458|7455|7459.5|7456.5|7456.8|7453.8|36
1700101200000|2023-11-16 02:20:00|7457.8|7454.8|7459|7456|7460.5|7457.5|7457|7454|19
1700101500000|2023-11-16 02:25:00|7458.5|7455.5|7457|7454|7459|7456|7456.5|7453.5|12
1700101800000|2023-11-16 02:30:00|7456.8|7453.8|7458.5|7455.5|7458.8|7455.8|7456.8|7453.8|4
1700102100000|2023-11-16 02:35:00|7458.3|7455.3|7457.3|7454.3|7458.5|7455.5|7455.5|7452.5|20
1700102400000|2023-11-16 02:40:00|7457.5|7454.5|7459.5|7456.5|7459.5|7456.5|7456.8|7453.8|14
1700102700000|2023-11-16 02:45:00|7459.8|7456.8|7459.5|7456.5|7460.8|7457.8|7458.5|7455.5|28
1700103000000|2023-11-16 02:50:00|7459.3|7456.3|7458.8|7455.8|7461|7458|7458|7455|40
1700103300000|2023-11-16 02:55:00|7459|7456|7458.5|7455.5|7460|7457|7457.8|7454.8|56
1700103600000|2023-11-16 03:00:00|7458.3|7455.3|7459.3|7456.3|7460|7457|7457.5|7454.5|34
1700103900000|2023-11-16 03:05:00|7459|7456|7460.3|7457.3|7460.5|7457.5|7458.3|7455.3|31
1700104200000|2023-11-16 03:10:00|7459.8|7456.8|7461|7458|7461.5|7458.5|7459.3|7456.3|15
1700104500000|2023-11-16 03:15:00|7460.8|7457.8|7460.3|7457.3|7460.8|7457.8|7458.3|7455.3|13
1700104800000|2023-11-16 03:20:00|7459.5|7456.5|7460.3|7457.3|7460.8|7457.8|7459|7456|20
1700105100000|2023-11-16 03:25:00|7460|7457|7459.8|7456.8|7460.5|7457.5|7459|7456|12
1700105400000|2023-11-16 03:30:00|7459.5|7456.5|7460.5|7457.5|7460.8|7457.8|7458|7455|31
1700105700000|2023-11-16 03:35:00|7460.8|7457.8|7456.8|7453.8|7461.8|7458.8|7456.8|7453.8|13
1700106000000|2023-11-16 03:40:00|7456.5|7453.5|7457|7454|7457|7454|7455.8|7452.8|20
1700106300000|2023-11-16 03:45:00|7456.8|7453.8|7456.3|7453.3|7456.8|7453.8|7455.5|7452.5|13
1700106600000|2023-11-16 03:50:00|7456|7453|7455.5|7452.5|7456.5|7453.5|7454.8|7451.8|17
1700106900000|2023-11-16 03:55:00|7455.3|7452.3|7455|7452|7456|7453|7453.8|7450.8|20
1700107200000|2023-11-16 04:00:00|7454.8|7451.8|7454.5|7451.5|7455.5|7452.5|7453.5|7450.5|37
1700107500000|2023-11-16 04:05:00|7454|7451|7455.3|7452.3|7456.5|7453.5|7454|7451|15
1700107800000|2023-11-16 04:10:00|7456.3|7453.3|7454.8|7451.8|7457|7454|7454.3|7451.3|33
1700108100000|2023-11-16 04:15:00|7454.5|7451.5|7456|7453|7456.5|7453.5|7454.3|7451.3|12
1700108400000|2023-11-16 04:20:00|7456.3|7453.3|7454.8|7451.8|7457.3|7454.3|7454.8|7451.8|17
1700108700000|2023-11-16 04:25:00|7455.3|7452.3|7455|7452|7455.8|7452.8|7454.8|7451.8|12
1700109000000|2023-11-16 04:30:00|7454.8|7451.8|7455|7452|7456|7453|7454.3|7451.3|9
1700109300000|2023-11-16 04:35:00|7454.8|7451.8|7455|7452|7455.5|7452.5|7454.3|7451.3|14
1700109600000|2023-11-16 04:40:00|7454.5|7451.5|7454|7451|7454.8|7451.8|7453.8|7450.8|37
1700109900000|2023-11-16 04:45:00|7453.8|7450.8|7455.3|7452.3|7455.5|7452.5|7453.5|7450.5|30
1700110200000|2023-11-16 04:50:00|7455|7452|7457.5|7454.5|7458.5|7455.5|7455|7452|26
1700110500000|2023-11-16 04:55:00|7457.3|7454.3|7457.3|7454.3|7458.5|7455.5|7456.5|7453.5|16
1700110800000|2023-11-16 05:00:00|7456.8|7453.8|7458.5|7455.5|7458.8|7455.8|7456.8|7453.8|18
1700111100000|2023-11-16 05:05:00|7458.3|7455.3|7461.3|7458.3|7461.3|7458.3|7457|7454|34
1700111400000|2023-11-16 05:10:00|7461|7458|7461.5|7458.5|7462.5|7459.5|7459|7456|24
1700111700000|2023-11-16 05:15:00|7461.3|7458.3|7460.3|7457.3|7462.8|7459.8|7459|7456|21
1700112000000|2023-11-16 05:20:00|7460|7457|7462|7459|7462.3|7459.3|7459|7456|11
1700112300000|2023-11-16 05:25:00|7462.3|7459.3|7461|7458|7463.3|7460.3|7460.8|7457.8|16
1700112600000|2023-11-16 05:30:00|7460.8|7457.8|7463.5|7460.5|7464|7461|7460|7457|22
1700112900000|2023-11-16 05:35:00|7464|7461|7465|7462|7466.5|7463.5|7463|7460|21
1700113200000|2023-11-16 05:40:00|7464.8|7461.8|7462|7459|7465|7462|7461.8|7458.8|31
1700113500000|2023-11-16 05:45:00|7461.8|7458.8|7462.5|7459.5|7462.5|7459.5|7461.3|7458.3|26
1700113800000|2023-11-16 05:50:00|7463|7460|7464|7461|7465|7462|7462.8|7459.8|13
1700114100000|2023-11-16 05:55:00|7463.8|7460.8|7465|7462|7466.5|7463.5|7463.5|7460.5|15
1700114400000|2023-11-16 06:00:00|7465.8|7462.8|7468.5|7465.5|7469.5|7466.5|7465.3|7462.3|167
1700114700000|2023-11-16 06:05:00|7468.3|7465.3|7470.3|7467.3|7472|7469|7468.3|7465.3|44
1700115000000|2023-11-16 06:10:00|7470.5|7467.5|7473|7470|7473|7470|7470|7467|55
1700115300000|2023-11-16 06:15:00|7472.5|7469.5|7468.8|7465.8|7474|7471|7468.8|7465.8|95
1700115600000|2023-11-16 06:20:00|7469|7466|7468|7465|7470.3|7467.3|7467.8|7464.8|51
1700115900000|2023-11-16 06:25:00|7467.8|7464.8|7466.5|7463.5|7468.5|7465.5|7466.5|7463.5|39
1700116200000|2023-11-16 06:30:00|7467.3|7464.3|7466|7463|7467.8|7464.8|7465.8|7462.8|70
1700116500000|2023-11-16 06:35:00|7466.3|7463.3|7464.5|7461.5|7466.5|7463.5|7464|7461|71
1700116800000|2023-11-16 06:40:00|7464.3|7461.3|7468.5|7465.5|7468.8|7465.8|7464|7461|50
1700117100000|2023-11-16 06:45:00|7468.3|7465.3|7469|7466|7469.3|7466.3|7466.5|7463.5|41
1700117400000|2023-11-16 06:50:00|7469.3|7466.3|7470|7467|7470.5|7467.5|7469.3|7466.3|23
1700117700000|2023-11-16 06:55:00|7470.3|7467.3|7470.8|7467.8|7472.8|7469.8|7469.5|7466.5|57
1700118000000|2023-11-16 07:00:00|7471.5|7468.5|7469.5|7467.5|7471.5|7469|7468|7466|240
1700118300000|2023-11-16 07:05:00|7469.3|7467.3|7468|7466|7469.3|7467.3|7467.3|7465.3|115
1700118600000|2023-11-16 07:10:00|7467.8|7465.8|7469.3|7467.3|7470|7468|7466.8|7464.8|187
1700118900000|2023-11-16 07:15:00|7468.8|7466.8|7469|7467|7470|7468|7467.3|7465.3|93
1700119200000|2023-11-16 07:20:00|7468.8|7466.8|7469.3|7467.3|7470|7468|7468.3|7466.3|107
1700119500000|2023-11-16 07:25:00|7469.5|7467.5|7467.5|7465.5|7469.8|7467.8|7467|7465|78
1700119800000|2023-11-16 07:30:00|7467.3|7465.3|7469.8|7467.8|7470|7468|7466|7464|123
1700120100000|2023-11-16 07:35:00|7469.5|7467.5|7466.5|7464.5|7471.3|7469.3|7466.5|7464.5|115
1700120400000|2023-11-16 07:40:00|7466.3|7464.3|7469.8|7467.8|7470|7468|7466.3|7464.3|130
1700120700000|2023-11-16 07:45:00|7469.3|7467.3|7468.5|7466.5|7471.5|7469.5|7468.5|7466.5|75
1700121000000|2023-11-16 07:50:00|7468.3|7466.3|7467.8|7465.8|7469.3|7467.3|7466.8|7464.8|131
1700121300000|2023-11-16 07:55:00|7468|7466|7462|7460|7468.3|7466.3|7462|7460|209
1700121600000|2023-11-16 08:00:00|7461.5|7460.5|7470.8|7469.8|7478.5|7477.5|7461.3|7460.3|3091
1700121900000|2023-11-16 08:05:00|7471|7470|7475.8|7474.8|7478.5|7477.5|7471|7470|1291
1700122200000|2023-11-16 08:10:00|7475.5|7474.5|7483|7482|7483.5|7482.5|7474.5|7473.5|879
1700122500000|2023-11-16 08:15:00|7483.3|7482.3|7480.3|7479.3|7485.8|7484.8|7478.5|7477.5|958
1700122800000|2023-11-16 08:20:00|7480|7479|7477|7476|7481.8|7480.8|7475|7474|786
1700123100000|2023-11-16 08:25:00|7476.8|7475.8|7482.8|7481.8|7484.8|7483.8|7476.5|7475.5|625
1700123400000|2023-11-16 08:30:00|7483.3|7482.3|7489.8|7488.8|7491.8|7490.8|7481|7480|896
1700123700000|2023-11-16 08:35:00|7490|7489|7493.3|7492.3|7493.8|7492.8|7486.8|7485.8|1077
1700124000000|2023-11-16 08:40:00|7492.8|7491.8|7486.5|7485.5|7493.8|7492.8|7485.3|7484.3|758
1700124300000|2023-11-16 08:45:00|7486.3|7485.3|7486.8|7485.8|7491.8|7490.8|7485.3|7484.3|470
1700124600000|2023-11-16 08:50:00|7486.3|7485.3|7483|7482|7488.8|7487.8|7482.3|7481.3|574
1700124900000|2023-11-16 08:55:00|7483.5|7482.5|7484|7483|7485|7484|7478.8|7477.8|367
1700125200000|2023-11-16 09:00:00|7483.5|7482.5|7470.8|7469.8|7483.5|7482.5|7469.5|7468.5|497
1700125500000|2023-11-16 09:05:00|7470.5|7469.5|7470.5|7469.5|7471.8|7470.8|7466.8|7465.8|651
1700125800000|2023-11-16 09:10:00|7470.8|7469.8|7474|7473|7475.5|7474.5|7470.3|7469.3|659
1700126100000|2023-11-16 09:15:00|7473.8|7472.8|7468.3|7467.3|7475.8|7474.8|7468|7467|460
1700126400000|2023-11-16 09:20:00|7468.5|7467.5|7469.3|7468.3|7471.3|7470.3|7466.8|7465.8|498
1700126700000|2023-11-16 09:25:00|7469|7468|7462.3|7461.3|7469.3|7468.3|7460.8|7459.8|711
1700127000000|2023-11-16 09:30:00|7462|7461|7456.5|7455.5|7462.3|7461.3|7455.5|7454.5|725
1700127300000|2023-11-16 09:35:00|7456.8|7455.8|7452.8|7451.8|7459.8|7458.8|7452.3|7451.3|568
1700127600000|2023-11-16 09:40:00|7452.5|7451.5|7451.5|7450.5|7454|7453|7450.8|7449.8|707
1700127900000|2023-11-16 09:45:00|7451.3|7450.3|7453.8|7452.8|7454.8|7453.8|7450.5|7449.5|516
1700128200000|2023-11-16 09:50:00|7453.5|7452.5|7454|7453|7456.8|7455.8|7452.3|7451.3|328
1700128500000|2023-11-16 09:55:00|7453.8|7452.8|7455.8|7454.8|7457.3|7456.3|7453|7452|275
1700128800000|2023-11-16 10:00:00|7455.3|7454.3|7454.5|7453.5|7458.3|7457.3|7454|7453|306
1700129100000|2023-11-16 10:05:00|7454.8|7453.8|7450.5|7449.5|7455.3|7454.3|7450.5|7449.5|416
1700129400000|2023-11-16 10:10:00|7450.3|7449.3|7455|7454|7455.8|7454.8|7450.3|7449.3|352
1700129700000|2023-11-16 10:15:00|7454.8|7453.8|7455.3|7454.3|7455.8|7454.8|7452.8|7451.8|262
1700130000000|2023-11-16 10:20:00|7455|7454|7458.5|7457.5|7460.3|7459.3|7455|7454|312
1700130300000|2023-11-16 10:25:00|7458.8|7457.8|7460.3|7459.3|7461.3|7460.3|7458|7457|292
1700130600000|2023-11-16 10:30:00|7460.5|7459.5|7460|7459|7462.3|7461.3|7458.5|7457.5|260
1700130900000|2023-11-16 10:35:00|7460.3|7459.3|7454.8|7453.8|7460.3|7459.3|7454.3|7453.3|335
1700131200000|2023-11-16 10:40:00|7454.5|7453.5|7448|7447|7454.5|7453.5|7446.3|7445.3|217
1700131500000|2023-11-16 10:45:00|7447.8|7446.8|7448|7447|7450.8|7449.8|7447.8|7446.8|340
1700131800000|2023-11-16 10:50:00|7447.8|7446.8|7451|7450|7451.3|7450.3|7447.8|7446.8|374
1700132100000|2023-11-16 10:55:00|7451.3|7450.3|7446.8|7445.8|7452.3|7451.3|7444.5|7443.5|331
1700132400000|2023-11-16 11:00:00|7447.3|7446.3|7448.3|7447.3|7451.8|7450.8|7447.3|7446.3|320
1700132700000|2023-11-16 11:05:00|7448.8|7447.8|7448|7447|7448.8|7447.8|7444.8|7443.8|356
1700133000000|2023-11-16 11:10:00|7447.8|7446.8|7451|7450|7452.3|7451.3|7446|7445|346
1700133300000|2023-11-16 11:15:00|7450.8|7449.8|7450.8|7449.8|7452.8|7451.8|7449.8|7448.8|407
1700133600000|2023-11-16 11:20:00|7450.5|7449.5|7451.8|7450.8|7453.3|7452.3|7449.8|7448.8|648
1700133900000|2023-11-16 11:25:00|7452.3|7451.3|7451.3|7450.3|7453|7452|7450|7449|538
1700134200000|2023-11-16 11:30:00|7451|7450|7450.8|7449.8|7451.8|7450.8|7449.3|7448.3|190
1700134500000|2023-11-16 11:35:00|7450.5|7449.5|7451.8|7450.8|7452.3|7451.3|7449.3|7448.3|568
1700134800000|2023-11-16 11:40:00|7451.5|7450.5|7452.3|7451.3|7453|7452|7450.8|7449.8|1275
1700135100000|2023-11-16 11:45:00|7453.3|7452.3|7455.3|7454.3|7456.8|7455.8|7452.8|7451.8|699
1700135400000|2023-11-16 11:50:00|7455.8|7454.8|7459.8|7458.8|7459.8|7458.8|7455.3|7454.3|658
1700135700000|2023-11-16 11:55:00|7459.3|7458.3|7463.3|7462.3|7463.3|7462.3|7458|7457|1150
1700136000000|2023-11-16 12:00:00|7463.8|7462.8|7459.8|7458.8|7465.3|7464.3|7459.3|7458.3|1182
1700136300000|2023-11-16 12:05:00|7459.5|7458.5|7452|7451|7459.8|7458.8|7451.8|7450.8|373
1700136600000|2023-11-16 12:10:00|7452.5|7451.5|7449.5|7448.5|7453|7452|7448.3|7447.3|391
1700136900000|2023-11-16 12:15:00|7449.3|7448.3|7449.3|7448.3|7453|7452|7448.3|7447.3|241
1700137200000|2023-11-16 12:20:00|7448.8|7447.8|7445.8|7444.8|7450|7449|7444.3|7443.3|409
1700137500000|2023-11-16 12:25:00|7445.5|7444.5|7449|7448|7449.3|7448.3|7445.3|7444.3|222
1700137800000|2023-11-16 12:30:00|7448.8|7447.8|7449|7448|7451.5|7450.5|7448|7447|350
1700138100000|2023-11-16 12:35:00|7449.3|7448.3|7445.8|7444.8|7449.8|7448.8|7445.8|7444.8|289
1700138400000|2023-11-16 12:40:00|7446.7|7445.7|7442.2|7441.2|7447.4|7446.4|7441.7|7440.7|592
1700138700000|2023-11-16 12:45:00|7441.7|7440.7|7444.7|7443.7|7447.2|7446.2|7441.7|7440.7|538
1700139000000|2023-11-16 12:50:00|7444.4|7443.4|7438.9|7437.9|7446.4|7445.4|7438.9|7437.9|499
1700139300000|2023-11-16 12:55:00|7438.7|7437.7|7438.4|7437.4|7440.7|7439.7|7437.2|7436.2|457
1700139600000|2023-11-16 13:00:00|7438.2|7437.2|7441.9|7440.9|7443.2|7442.2|7438.2|7437.2|317
1700139900000|2023-11-16 13:05:00|7441.7|7440.7|7444.2|7443.2|7444.2|7443.2|7440.9|7439.9|286
1700140200000|2023-11-16 13:10:00|7444.4|7443.4|7439.4|7438.4|7445.7|7444.7|7439.2|7438.2|400
1700140500000|2023-11-16 13:15:00|7439.2|7438.2|7441.7|7440.7|7442.2|7441.2|7437.4|7436.4|277
1700140800000|2023-11-16 13:20:00|7441.9|7440.9|7449.4|7448.4|7449.7|7448.7|7441.7|7440.7|268
1700141100000|2023-11-16 13:25:00|7449.7|7448.7|7452.9|7451.9|7453.2|7452.2|7445.7|7444.7|341
1700141400000|2023-11-16 13:30:00|7452.7|7451.7|7450.9|7449.9|7459.9|7458.9|7448.9|7447.9|924
1700141700000|2023-11-16 13:35:00|7451.4|7450.4|7447.7|7446.7|7452.7|7451.7|7447.7|7446.7|531
1700142000000|2023-11-16 13:40:00|7447.4|7446.4|7445.4|7444.4|7448.7|7447.7|7441.2|7440.2|465
1700142300000|2023-11-16 13:45:00|7445.7|7444.7|7445.4|7444.4|7447.4|7446.4|7441.2|7440.2|433
1700142600000|2023-11-16 13:50:00|7445.7|7444.7|7440.7|7439.7|7445.7|7444.7|7439.2|7438.2|435
1700142900000|2023-11-16 13:55:00|7440.4|7439.4|7438.2|7437.2|7442.9|7441.9|7436.4|7435.4|545
1700143200000|2023-11-16 14:00:00|7437.7|7436.7|7431.9|7430.9|7438.7|7437.7|7431.9|7430.9|571
1700143500000|2023-11-16 14:05:00|7432.2|7431.2|7432.4|7431.4|7435.7|7434.7|7431.7|7430.7|855
1700143800000|2023-11-16 14:10:00|7432.7|7431.7|7430.2|7429.2|7433.7|7432.7|7429.9|7428.9|502
1700144100000|2023-11-16 14:15:00|7429.7|7428.7|7424.2|7423.2|7431.9|7430.9|7422.7|7421.7|638
1700144400000|2023-11-16 14:20:00|7423.7|7422.7|7422.9|7421.9|7425.7|7424.7|7421.7|7420.7|655
1700144700000|2023-11-16 14:25:00|7422.7|7421.7|7422.2|7421.2|7423.2|7422.2|7416.7|7415.7|865
1700145000000|2023-11-16 14:30:00|7422.4|7421.4|7426.7|7425.7|7429.7|7428.7|7422.2|7421.2|1312
1700145300000|2023-11-16 14:35:00|7427.2|7426.2|7426.7|7425.7|7429.4|7428.4|7421.7|7420.7|726
1700145600000|2023-11-16 14:40:00|7426.4|7425.4|7425.9|7424.9|7431.7|7430.7|7424.4|7423.4|550
1700145900000|2023-11-16 14:45:00|7426.2|7425.2|7426.9|7425.9|7432.9|7431.9|7426.2|7425.2|601
1700146200000|2023-11-16 14:50:00|7427.2|7426.2|7431.7|7430.7|7433.7|7432.7|7426.7|7425.7|491
1700146500000|2023-11-16 14:55:00|7432.2|7431.2|7433.7|7432.7|7434.7|7433.7|7429.2|7428.2|629
1700146800000|2023-11-16 15:00:00|7434.2|7433.2|7425.2|7424.2|7434.2|7433.2|7424.2|7423.2|1110
1700147100000|2023-11-16 15:05:00|7425.7|7424.7|7428.2|7427.2|7433.9|7432.9|7425.2|7424.2|671
1700147400000|2023-11-16 15:10:00|7428.3|7427.3|7420.8|7419.8|7429.8|7428.8|7419.3|7418.3|804
1700147700000|2023-11-16 15:15:00|7420.3|7419.3|7418.3|7417.3|7424.3|7423.3|7416.8|7415.8|662
1700148000000|2023-11-16 15:20:00|7418.8|7417.8|7425.8|7424.8|7426.3|7425.3|7417.5|7416.5|864
1700148300000|2023-11-16 15:25:00|7426.3|7425.3|7426.8|7425.8|7427.8|7426.8|7422.5|7421.5|794
1700148600000|2023-11-16 15:30:00|7426.5|7425.5|7427|7426|7432.5|7431.5|7424.8|7423.8|876
1700148900000|2023-11-16 15:35:00|7427.3|7426.3|7430.8|7429.8|7431.8|7430.8|7426.8|7425.8|894
1700149200000|2023-11-16 15:40:00|7430.5|7429.5|7421|7420|7431.8|7430.8|7420.8|7419.8|1065
1700149500000|2023-11-16 15:45:00|7421.5|7420.5|7422.5|7421.5|7424|7423|7419|7418|938
1700149800000|2023-11-16 15:50:00|7422.3|7421.3|7419.8|7418.8|7425.3|7424.3|7417.3|7416.3|1180
1700150100000|2023-11-16 15:55:00|7420.3|7419.3|7420.8|7419.8|7421.8|7420.8|7416.3|7415.3|805
1700150400000|2023-11-16 16:00:00|7421|7420|7419.3|7418.3|7421.8|7420.8|7416.5|7415.5|838
1700150700000|2023-11-16 16:05:00|7419|7418|7416.5|7415.5|7420.5|7419.5|7416.3|7415.3|846
1700151000000|2023-11-16 16:10:00|7416.8|7415.8|7416|7415|7418.3|7417.3|7411.8|7410.8|1088
1700151300000|2023-11-16 16:15:00|7415.8|7414.8|7412|7411|7417.8|7416.8|7412|7411|1218
1700151600000|2023-11-16 16:20:00|7412.8|7411.8|7410.8|7409.8|7413.8|7412.8|7409.8|7408.8|1388
1700151900000|2023-11-16 16:25:00|7410.5|7409.5|7411.3|7409.3|7412.8|7411.8|7409|7408|3122
1700152200000|2023-11-16 16:30:00|7411.5|7409.5|7410.8|7408.8|7412.3|7410.3|7404.3|7402.3|6167
1700152500000|2023-11-16 16:35:00|7410.3|7408.3|7407.3|7405.3|7412.3|7410.3|7404.5|7402.5|3481
1700152800000|2023-11-16 16:40:00|7407.8|7405.8|7405.8|7403.8|7409.3|7407.3|7404.3|7402.3|1038
1700153100000|2023-11-16 16:45:00|7405.5|7403.5|7408.3|7406.3|7409|7407|7405.3|7403.3|422
1700153400000|2023-11-16 16:50:00|7408|7406|7405.8|7403.8|7410.8|7408.8|7404.8|7402.8|555
1700153700000|2023-11-16 16:55:00|7405.5|7403.5|7405.3|7403.3|7408|7406|7403.8|7401.8|591
1700154000000|2023-11-16 17:00:00|7405.8|7403.8|7406.8|7404.8|7410.5|7408.5|7405.3|7403.3|682
1700154300000|2023-11-16 17:05:00|7406.5|7404.5|7407.8|7405.8|7408.8|7406.8|7405.3|7403.3|257
1700154600000|2023-11-16 17:10:00|7407.3|7405.3|7408.3|7406.3|7410.3|7408.3|7407.3|7405.3|444
1700154900000|2023-11-16 17:15:00|7407.8|7405.8|7409.3|7407.3|7411|7409|7406.8|7404.8|348
1700155200000|2023-11-16 17:20:00|7409.5|7407.5|7410.8|7408.8|7412.3|7410.3|7409.5|7407.5|311
1700155500000|2023-11-16 17:25:00|7410.5|7408.5|7413.3|7411.3|7414.5|7412.5|7410.3|7408.3|216
1700155800000|2023-11-16 17:30:00|7412.8|7410.8|7411.8|7409.8|7414|7412|7410.8|7408.8|198
1700156100000|2023-11-16 17:35:00|7412|7410|7412.3|7410.3|7412.3|7410.3|7410.3|7408.3|163
1700156400000|2023-11-16 17:40:00|7411.8|7409.8|7415.3|7413.3|7416|7414|7411.8|7409.8|194
1700156700000|2023-11-16 17:45:00|7415|7413|7415.8|7413.8|7416|7414|7414.5|7412.5|201
1700157000000|2023-11-16 17:50:00|7415.5|7413.5|7411.8|7409.8|7415.5|7413.5|7410.8|7408.8|79
1700157300000|2023-11-16 17:55:00|7411.5|7409.5|7411.8|7409.8|7412.5|7410.5|7411.3|7409.3|188
1700157600000|2023-11-16 18:00:00|7411.5|7409.5|7409.8|7407.8|7413.8|7411.8|7409.8|7407.8|133
1700157900000|2023-11-16 18:05:00|7409.3|7407.3|7407.8|7405.8|7410.8|7408.8|7407.5|7405.5|107
1700158200000|2023-11-16 18:10:00|7408.5|7406.5|7411.5|7409.5|7412|7410|7406.8|7404.8|249
1700158500000|2023-11-16 18:15:00|7411.8|7409.8|7409.3|7407.3|7412|7410|7409|7407|124
1700158800000|2023-11-16 18:20:00|7409|7407|7410.5|7408.5|7410.5|7408.5|7406.8|7404.8|93
1700159100000|2023-11-16 18:25:00|7410.3|7408.3|7412.3|7410.3|7414.3|7412.3|7410.3|7408.3|93
1700159400000|2023-11-16 18:30:00|7412.5|7410.5|7410|7408|7412.5|7410.5|7409.8|7407.8|77
1700159700000|2023-11-16 18:35:00|7410.3|7408.3|7411.8|7409.8|7414.3|7412.3|7410|7408|131
1700160000000|2023-11-16 18:40:00|7412|7410|7410.5|7408.5|7412.8|7410.8|7410.3|7408.3|78
1700160300000|2023-11-16 18:45:00|7410.3|7408.3|7408.8|7406.8|7410.8|7408.8|7407.8|7405.8|165
1700160600000|2023-11-16 18:50:00|7409|7407|7411|7409|7411.8|7409.8|7407.8|7405.8|133
1700160900000|2023-11-16 18:55:00|7411.3|7409.3|7410.8|7408.8|7411.5|7409.5|7409.5|7407.5|77
1700161200000|2023-11-16 19:00:00|7411|7409|7413.8|7411.8|7413.8|7411.8|7410.3|7408.3|57
1700161500000|2023-11-16 19:05:00|7413.5|7411.5|7414.8|7412.8|7414.8|7412.8|7413|7411|172
1700161800000|2023-11-16 19:10:00|7414.5|7412.5|7416.3|7414.3|7416.8|7414.8|7413.8|7411.8|126
1700162100000|2023-11-16 19:15:00|7415.8|7413.8|7417.5|7415.5|7417.5|7415.5|7415.8|7413.8|57
1700162400000|2023-11-16 19:20:00|7417.3|7415.3|7413.8|7411.8|7417.5|7415.5|7413.8|7411.8|85
1700162700000|2023-11-16 19:25:00|7414|7412|7412.8|7410.8|7414.3|7412.3|7411.8|7409.8|93
1700163000000|2023-11-16 19:30:00|7412.5|7410.5|7413.3|7411.3|7414.3|7412.3|7412.3|7410.3|85
1700163300000|2023-11-16 19:35:00|7413|7411|7414.5|7412.5|7415.3|7413.3|7413|7411|95
1700163600000|2023-11-16 19:40:00|7414.8|7412.8|7417|7415|7417|7415|7414|7412|119
1700163900000|2023-11-16 19:45:00|7417.3|7415.3|7417.3|7415.3|7419.8|7417.8|7416.3|7414.3|145
1700164200000|2023-11-16 19:50:00|7417.5|7415.5|7414.3|7412.3|7418.3|7416.3|7413.8|7411.8|185
1700164500000|2023-11-16 19:55:00|7414|7412|7416.3|7414.3|7417.8|7415.8|7414|7412|154
1700164800000|2023-11-16 20:00:00|7416|7414|7415.8|7413.8|7416.8|7414.8|7415.3|7413.3|104
1700165100000|2023-11-16 20:05:00|7415.5|7413.5|7417.3|7415.3|7417.8|7415.8|7415.3|7413.3|130
1700165400000|2023-11-16 20:10:00|7417.5|7415.5|7417.3|7415.3|7418.8|7416.8|7416.5|7414.5|87
1700165700000|2023-11-16 20:15:00|7417|7415|7419.8|7417.8|7420.3|7418.3|7417|7415|125
1700166000000|2023-11-16 20:20:00|7419.3|7417.3|7420.5|7418.5|7420.8|7418.8|7418.8|7416.8|103
1700166300000|2023-11-16 20:25:00|7420.8|7418.8|7421.3|7419.3|7422.3|7420.3|7420|7418|99
1700166600000|2023-11-16 20:30:00|7421.8|7419.8|7422.8|7420.8|7423.8|7421.8|7421.3|7419.3|190
1700166900000|2023-11-16 20:35:00|7423|7421|7423.8|7421.8|7424.3|7422.3|7421.5|7419.5|167
1700167200000|2023-11-16 20:40:00|7423.5|7421.5|7425.3|7423.3|7425.5|7423.5|7422.3|7420.3|164
1700167500000|2023-11-16 20:45:00|7425|7423|7425.3|7423.3|7427.3|7425.3|7424.3|7422.3|210
1700167800000|2023-11-16 20:50:00|7425.8|7423.8|7424.3|7422.3|7426.8|7424.8|7422.8|7420.8|352
1700168100000|2023-11-16 20:55:00|7424|7422|7429.3|7425.3|7429.5|7427.5|7422.8|7420.8|738
1700168400000|2023-11-16 21:00:00|7429.4|7425.4|7428.1|7424.1|7430.8|7426.8|7428.1|7424.1|0
1700168700000|2023-11-16 21:05:00|7428.3|7424.3|7428.3|7424.3|7428.9|7424.9|7428.3|7424.3|0
1700169000000|2023-11-16 21:10:00|7428.2|7424.2|7428.3|7424.3|7428.6|7424.6|7428.1|7424.1|0
1700169300000|2023-11-16 21:15:00|7428.4|7424.4|7429.5|7425.5|7429.5|7425.5|7428.4|7424.4|0
1700169600000|2023-11-16 21:20:00|7429.6|7425.6|7431|7427|7431|7427|7429.6|7425.6|0
1700169900000|2023-11-16 21:25:00|7430.9|7426.9|7430.3|7426.3|7430.9|7426.9|7430.3|7426.3|0
1700170200000|2023-11-16 21:30:00|7430.4|7426.4|7430.5|7426.5|7431.1|7427.1|7430.4|7426.4|0
1700170500000|2023-11-16 21:35:00|7430.6|7426.6|7431.2|7427.2|7431.3|7427.3|7430.6|7426.6|0
1700170800000|2023-11-16 21:40:00|7431.3|7427.3|7431.7|7427.7|7432.1|7428.1|7431.3|7427.3|0
1700171100000|2023-11-16 21:45:00|7431.6|7427.6|7433.8|7429.8|7434.5|7430.5|7431.4|7427.4|0
1700171400000|2023-11-16 21:50:00|7433.9|7429.9|7434.3|7430.3|7434.6|7430.6|7433.8|7429.8|0
1700171700000|2023-11-16 21:55:00|7434.9|7430.9|7433.6|7429.6|7435.2|7431.2|7433.6|7429.6|0
1700172000000|2023-11-16 22:00:00|7433.7|7429.7|7433.8|7429.8|7434.5|7430.5|7433.4|7429.4|0
1700172300000|2023-11-16 22:05:00|7433.9|7429.9|7433.9|7429.9|7434.2|7430.2|7433.9|7429.9|0
1700172600000|2023-11-16 22:10:00|7434|7430|7433|7429|7434.1|7430.1|7433|7429|0
1700172900000|2023-11-16 22:15:00|7432.2|7428.2|7432.1|7428.1|7432.3|7428.3|7432.1|7428.1|0
1700173200000|2023-11-16 22:20:00|7432.2|7428.2|7431.9|7427.9|7432.4|7428.4|7431.9|7427.9|0
1700173500000|2023-11-16 22:25:00|7432|7428|7432.1|7428.1|7432.1|7428.1|7432|7428|0
1700173800000|2023-11-16 22:30:00|7432.9|7428.9|7433.7|7429.7|7433.7|7429.7|7432.9|7428.9|0
1700174100000|2023-11-16 22:35:00|7433.8|7429.8|7433.7|7429.7|7433.8|7429.8|7433.7|7429.7|0
1700174400000|2023-11-16 22:40:00|7433.6|7429.6|7433.8|7429.8|7434|7430|7433.6|7429.6|0
1700174700000|2023-11-16 22:45:00|7433.7|7429.7|7434.1|7430.1|7434.7|7430.7|7433.7|7429.7|0
1700175000000|2023-11-16 22:50:00|7434|7430|7434.1|7430.1|7434.1|7430.1|7434|7430|0
1700175300000|2023-11-16 22:55:00|7434|7430|7433.9|7429.9|7434.1|7430.1|7433.9|7429.9|0
1700175600000|2023-11-16 23:00:00|7433.8|7429.8|7431.4|7427.4|7434|7430|7430.8|7426.8|0
1700175900000|2023-11-16 23:05:00|7431.3|7427.3|7430.6|7426.6|7431.7|7427.7|7430.6|7426.6|0
1700176200000|2023-11-16 23:10:00|7430.8|7426.8|7430.2|7426.2|7430.8|7426.8|7429.6|7425.6|0
1700176500000|2023-11-16 23:15:00|7430.1|7426.1|7430.8|7426.8|7430.8|7426.8|7429.6|7425.6|0
1700176800000|2023-11-16 23:20:00|7430.9|7426.9|7430.5|7426.5|7431|7427|7430.5|7426.5|0
1700177100000|2023-11-16 23:25:00|7430.3|7426.3|7430.4|7426.4|7430.4|7426.4|7430|7426|0
1700177400000|2023-11-16 23:30:00|7430.3|7426.3|7430.1|7426.1|7430.4|7426.4|7429.8|7425.8|0
1700177700000|2023-11-16 23:35:00|7430.5|7426.5|7431.1|7427.1|7431.1|7427.1|7430.5|7426.5|0
1700178000000|2023-11-16 23:40:00|7431.2|7427.2|7431.4|7427.4|7431.4|7427.4|7431.1|7427.1|0
1700178300000|2023-11-16 23:45:00|7431.6|7427.6|7430.1|7426.1|7431.6|7427.6|7430.1|7426.1|0
1700178600000|2023-11-16 23:50:00|7430|7426|7429|7425|7430.1|7426.1|7428.7|7424.7|0
1700178900000|2023-11-16 23:55:00|7428.9|7424.9|7428.2|7424.2|7429|7425|7428.2|7424.2|0
1700179200000|2023-11-17 00:00:00|7428.1|7424.1|7429.8|7425.8|7429.8|7425.8|7428.1|7424.1|0
1700179500000|2023-11-17 00:05:00|7429.7|7425.7|7428.8|7424.8|7431.3|7427.3|7428.8|7424.8|0
1700179800000|2023-11-17 00:10:00|7428.7|7424.7|7428.7|7424.7|7428.8|7424.8|7428.1|7424.1|0
1700180100000|2023-11-17 00:15:00|7428.6|7424.6|7429.2|7425.2|7430|7426|7426.7|7422.7|0
1700180400000|2023-11-17 00:20:00|7429.1|7425.1|7428|7424|7429.9|7425.9|7428|7424|0
1700180700000|2023-11-17 00:25:00|7428.1|7424.1|7429.1|7425.1|7429.2|7425.2|7428|7424|0
1700181000000|2023-11-17 00:30:00|7429.2|7425.2|7430.4|7426.4|7430.9|7426.9|7429.2|7425.2|0
1700181300000|2023-11-17 00:35:00|7430.3|7426.3|7431.3|7427.3|7431.6|7427.6|7430.2|7426.2|0
1700181600000|2023-11-17 00:40:00|7431.2|7427.2|7431.2|7427.2|7431.3|7427.3|7431.1|7427.1|0
1700181900000|2023-11-17 00:45:00|7431.1|7427.1|7431.2|7427.2|7431.3|7427.3|7431.1|7427.1|0
1700182200000|2023-11-17 00:50:00|7431.3|7427.3|7431.3|7427.3|7432.3|7428.3|7431.2|7427.2|0
1700182500000|2023-11-17 00:55:00|7431.4|7427.4|7430.2|7426.2|7431.4|7427.4|7429.5|7425.5|0
1700182800000|2023-11-17 01:00:00|7430.8|7427.8|7427.8|7424.8|7430.8|7427.8|7427.3|7424.3|29
1700183100000|2023-11-17 01:05:00|7427.1|7424.1|7425.8|7422.8|7428.1|7425.1|7425.3|7422.3|151
1700183400000|2023-11-17 01:10:00|7426.1|7423.1|7426.3|7423.3|7428.6|7425.6|7426.1|7423.1|74
1700183700000|2023-11-17 01:15:00|7425.8|7422.8|7428.8|7425.8|7429.3|7426.3|7425.3|7422.3|90
1700184000000|2023-11-17 01:20:00|7428.3|7425.3|7427.3|7424.3|7428.8|7425.8|7425.8|7422.8|73
1700184300000|2023-11-17 01:25:00|7427.6|7424.6|7426.3|7423.3|7427.8|7424.8|7426.1|7423.1|58
1700184600000|2023-11-17 01:30:00|7426.6|7423.6|7426.3|7423.3|7428.6|7425.6|7425.6|7422.6|139
1700184900000|2023-11-17 01:35:00|7426.1|7423.1|7427.3|7424.3|7428.8|7425.8|7425.8|7422.8|58
1700185200000|2023-11-17 01:40:00|7427.1|7424.1|7426.3|7423.3|7429.3|7426.3|7426.3|7423.3|57
1700185500000|2023-11-17 01:45:00|7427.6|7424.6|7427.3|7424.3|7428.3|7425.3|7426.1|7423.1|28
1700185800000|2023-11-17 01:50:00|7427.6|7424.6|7428.3|7425.3|7429.1|7426.1|7426.3|7423.3|57
1700186100000|2023-11-17 01:55:00|7428.1|7425.1|7427.3|7424.3|7429.3|7426.3|7427.3|7424.3|37
1700186400000|2023-11-17 02:00:00|7427.6|7424.6|7429.1|7426.1|7429.1|7426.1|7427.3|7424.3|13
1700186700000|2023-11-17 02:05:00|7429.8|7426.8|7428.3|7425.3|7430.3|7427.3|7427.1|7424.1|17
1700187000000|2023-11-17 02:10:00|7428.1|7425.1|7429.3|7426.3|7429.3|7426.3|7427.3|7424.3|2
1700187300000|2023-11-17 02:15:00|7428.8|7425.8|7430.8|7427.8|7431.1|7428.1|7427.8|7424.8|14
1700187600000|2023-11-17 02:20:00|7431.1|7428.1|7431.1|7428.1|7431.3|7428.3|7428.8|7425.8|15
1700187900000|2023-11-17 02:25:00|7431.3|7428.3|7430.3|7427.3|7431.6|7428.6|7429.8|7426.8|6
1700188200000|2023-11-17 02:30:00|7430.1|7427.1|7429.3|7426.3|7431.6|7428.6|7428.8|7425.8|19
1700188500000|2023-11-17 02:35:00|7429.6|7426.6|7430.3|7427.3|7431.3|7428.3|7429.6|7426.6|21
1700188800000|2023-11-17 02:40:00|7430.1|7427.1|7429.1|7426.1|7430.3|7427.3|7428.3|7425.3|14
1700189100000|2023-11-17 02:45:00|7429.3|7426.3|7430.6|7427.6|7431.3|7428.3|7429.1|7426.1|12
1700189400000|2023-11-17 02:50:00|7430.3|7427.3|7431.8|7428.8|7432.1|7429.1|7430.3|7427.3|5
1700189700000|2023-11-17 02:55:00|7431.3|7428.3|7431.8|7428.8|7432.8|7429.8|7431.1|7428.1|22
1700190000000|2023-11-17 03:00:00|7431.6|7428.6|7431.8|7428.8|7432.3|7429.3|7431.3|7428.3|5
1700190300000|2023-11-17 03:05:00|7432.1|7429.1|7431.8|7428.8|7432.8|7429.8|7431.8|7428.8|7
1700190600000|2023-11-17 03:10:00|7432.1|7429.1|7433.3|7430.3|7433.3|7430.3|7432.1|7429.1|3
1700190900000|2023-11-17 03:15:00|7433.6|7430.6|7432.8|7429.8|7434.3|7431.3|7432.8|7429.8|13
1700191200000|2023-11-17 03:20:00|7432.3|7429.3|7433.6|7430.6|7434.1|7431.1|7432.3|7429.3|18
1700191500000|2023-11-17 03:25:00|7433.3|7430.3|7433.8|7430.8|7433.8|7430.8|7432.3|7429.3|17
1700191800000|2023-11-17 03:30:00|7433.3|7430.3|7433.8|7430.8|7434.6|7431.6|7432.1|7429.1|64
1700192100000|2023-11-17 03:35:00|7434.1|7431.1|7434.6|7431.6|7434.6|7431.6|7433.1|7430.1|23
1700192400000|2023-11-17 03:40:00|7434.1|7431.1|7434.3|7431.3|7435.3|7432.3|7432.8|7429.8|88
1700192700000|2023-11-17 03:45:00|7434.6|7431.6|7434.8|7431.8|7436.6|7433.6|7434.3|7431.3|19
1700193000000|2023-11-17 03:50:00|7434.3|7431.3|7435.8|7432.8|7436.3|7433.3|7433.6|7430.6|16
1700193300000|2023-11-17 03:55:00|7436.1|7433.1|7437.6|7434.6|7438.3|7435.3|7435.8|7432.8|16
1700193600000|2023-11-17 04:00:00|7437.8|7434.8|7437.1|7434.1|7438.1|7435.1|7436.8|7433.8|19
1700193900000|2023-11-17 04:05:00|7436.8|7433.8|7436.8|7433.8|7437.1|7434.1|7435.8|7432.8|2
1700194200000|2023-11-17 04:10:00|7437.1|7434.1|7434.8|7431.8|7437.1|7434.1|7434.8|7431.8|1
1700194500000|2023-11-17 04:15:00|7435.1|7432.1|7434.3|7431.3|7435.3|7432.3|7434.3|7431.3|2
1700194800000|2023-11-17 04:20:00|7434.1|7431.1|7434.3|7431.3|7434.6|7431.6|7433.8|7430.8|9
1700195100000|2023-11-17 04:25:00|7434.6|7431.6|7434.1|7431.1|7434.6|7431.6|7434.1|7431.1|1
1700195400000|2023-11-17 04:30:00|7434.3|7431.3|7433.8|7430.8|7434.6|7431.6|7433.3|7430.3|6
1700195700000|2023-11-17 04:35:00|7434.1|7431.1|7435.6|7432.6|7435.6|7432.6|7434.1|7431.1|2
1700196000000|2023-11-17 04:40:00|7435.3|7432.3|7434.8|7431.8|7435.6|7432.6|7434.3|7431.3|5
1700196300000|2023-11-17 04:45:00|7434.6|7431.6|7435.3|7432.3|7435.3|7432.3|7434.3|7431.3|0
1700196600000|2023-11-17 04:50:00|7435.6|7432.6|7435.3|7432.3|7435.6|7432.6|7435.3|7432.3|0
1700196900000|2023-11-17 04:55:00|7435.6|7432.6|7436.3|7433.3|7436.6|7433.6|7435.6|7432.6|4
1700197200000|2023-11-17 05:00:00|7436.1|7433.1|7433.8|7430.8|7436.3|7433.3|7433.6|7430.6|17
1700197500000|2023-11-17 05:05:00|7434.1|7431.1|7434.3|7431.3|7434.6|7431.6|7433.3|7430.3|6
1700197800000|2023-11-17 05:10:00|7434.1|7431.1|7432.3|7429.3|7434.1|7431.1|7432.3|7429.3|7
1700198100000|2023-11-17 05:15:00|7432.6|7429.6|7432.3|7429.3|7432.8|7429.8|7431.8|7428.8|21
1700198400000|2023-11-17 05:20:00|7432.1|7429.1|7429.8|7426.8|7432.6|7429.6|7429.3|7426.3|46
1700198700000|2023-11-17 05:25:00|7430.1|7427.1|7429.8|7426.8|7430.8|7427.8|7429.6|7426.6|27
1700199000000|2023-11-17 05:30:00|7429.6|7426.6|7430.1|7427.1|7430.1|7427.1|7428.6|7425.6|23
1700199300000|2023-11-17 05:35:00|7429.8|7426.8|7427.8|7424.8|7429.8|7426.8|7427.8|7424.8|20
1700199600000|2023-11-17 05:40:00|7428.3|7425.3|7428.3|7425.3|7429.8|7426.8|7427.8|7424.8|6
1700199900000|2023-11-17 05:45:00|7428.6|7425.6|7429.8|7426.8|7430.6|7427.6|7428.6|7425.6|12
1700200200000|2023-11-17 05:50:00|7430.1|7427.1|7430.6|7427.6|7430.6|7427.6|7429.3|7426.3|2
1700200500000|2023-11-17 05:55:00|7431.1|7428.1|7431.3|7428.3|7432.1|7429.1|7430.8|7427.8|10
1700200800000|2023-11-17 06:00:00|7431.6|7428.6|7429.8|7426.8|7432.6|7429.6|7429.8|7426.8|68
1700201100000|2023-11-17 06:05:00|7430.3|7427.3|7429.8|7426.8|7431.3|7428.3|7429.3|7426.3|33
1700201400000|2023-11-17 06:10:00|7430.3|7427.3|7431.1|7428.1|7431.1|7428.1|7428.8|7425.8|20
1700201700000|2023-11-17 06:15:00|7430.8|7427.8|7430.8|7427.8|7432.1|7429.1|7430.8|7427.8|66
1700202000000|2023-11-17 06:20:00|7431.1|7428.1|7431.6|7428.6|7432.1|7429.1|7430.8|7427.8|9
1700202300000|2023-11-17 06:25:00|7430.8|7427.8|7431.3|7428.3|7431.8|7428.8|7430.6|7427.6|9
1700202600000|2023-11-17 06:30:00|7431.6|7428.6|7431.8|7428.8|7432.6|7429.6|7430.8|7427.8|8
1700202900000|2023-11-17 06:35:00|7431.6|7428.6|7431.8|7428.8|7432.8|7429.8|7430.8|7427.8|35
1700203200000|2023-11-17 06:40:00|7431.3|7428.3|7429.1|7426.1|7431.3|7428.3|7428.1|7425.1|36
1700203500000|2023-11-17 06:45:00|7429.6|7426.6|7430.3|7427.3|7430.3|7427.3|7429.1|7426.1|37
1700203800000|2023-11-17 06:50:00|7430.1|7427.1|7427.8|7424.8|7430.3|7427.3|7427.3|7424.3|38
1700204100000|2023-11-17 06:55:00|7427.6|7424.6|7427.8|7424.8|7427.8|7424.8|7426.3|7423.3|44
1700204400000|2023-11-17 07:00:00|7428.8|7425.8|7432.8|7430.8|7434.1|7432.1|7427.3|7424.8|272
1700204700000|2023-11-17 07:05:00|7433.3|7431.3|7432.6|7430.6|7433.3|7431.3|7429.1|7427.1|204
1700205000000|2023-11-17 07:10:00|7432.8|7430.8|7434.3|7432.3|7436.6|7434.6|7432.6|7430.6|302
1700205300000|2023-11-17 07:15:00|7434.6|7432.6|7436.8|7434.8|7437.1|7435.1|7434.1|7432.1|72
1700205600000|2023-11-17 07:20:00|7437.6|7435.6|7437.3|7435.3|7440.1|7438.1|7436.3|7434.3|126
1700205900000|2023-11-17 07:25:00|7437.1|7435.1|7439.3|7437.3|7439.6|7437.6|7435.8|7433.8|98
1700206200000|2023-11-17 07:30:00|7438.8|7436.8|7440.3|7438.3|7440.3|7438.3|7437.8|7435.8|156
1700206500000|2023-11-17 07:35:00|7440.6|7438.6|7443.6|7441.6|7444.1|7442.1|7440.6|7438.6|124
1700206800000|2023-11-17 07:40:00|7443.3|7441.3|7441.3|7439.3|7444.1|7442.1|7441.1|7439.1|86
1700207100000|2023-11-17 07:45:00|7441.6|7439.6|7442.6|7440.6|7443.1|7441.1|7440.8|7438.8|105
1700207400000|2023-11-17 07:50:00|7442.8|7440.8|7441.1|7439.1|7442.8|7440.8|7440.3|7438.3|39
1700207700000|2023-11-17 07:55:00|7440.6|7438.6|7436.1|7434.1|7441.1|7439.1|7436.1|7434.1|204
1700208000000|2023-11-17 08:00:00|7435.6|7434.6|7442.1|7441.1|7446.6|7445.6|7435.6|7434.6|3152
1700208300000|2023-11-17 08:05:00|7441.6|7440.6|7450.1|7449.1|7451.6|7450.6|7435.1|7434.1|966
1700208600000|2023-11-17 08:10:00|7450.6|7449.6|7448.1|7447.1|7452.1|7451.1|7443.6|7442.6|737
1700208900000|2023-11-17 08:15:00|7447.8|7446.8|7447.6|7446.6|7450.1|7449.1|7444.6|7443.6|853
1700209200000|2023-11-17 08:20:00|7447.1|7446.1|7448.6|7447.6|7450.6|7449.6|7444.8|7443.8|826
1700209500000|2023-11-17 08:25:00|7448.3|7447.3|7458.1|7457.1|7458.8|7457.8|7448.3|7447.3|466
1700209800000|2023-11-17 08:30:00|7458.3|7457.3|7461.1|7460.1|7465.6|7464.6|7457.3|7456.3|1225
1700210100000|2023-11-17 08:35:00|7460.8|7459.8|7460.3|7459.3|7461.6|7460.6|7455.1|7454.1|707
1700210400000|2023-11-17 08:40:00|7459.8|7458.8|7463.8|7462.8|7467.1|7466.1|7458.1|7457.1|502
1700210700000|2023-11-17 08:45:00|7464.1|7463.1|7462.1|7461.1|7465.1|7464.1|7459.6|7458.6|539
1700211000000|2023-11-17 08:50:00|7461.8|7460.8|7464.1|7463.1|7466.1|7465.1|7460.6|7459.6|595
1700211300000|2023-11-17 08:55:00|7463.8|7462.8|7470.6|7469.6|7470.6|7469.6|7461.3|7460.3|728
1700211600000|2023-11-17 09:00:00|7470.1|7469.1|7472.1|7471.1|7473.6|7472.6|7467.3|7466.3|599
1700211900000|2023-11-17 09:05:00|7472.6|7471.6|7476.6|7475.6|7476.8|7475.8|7470.6|7469.6|431
1700212200000|2023-11-17 09:10:00|7476.8|7475.8|7482.3|7481.3|7482.8|7481.8|7475.3|7474.3|932
1700212500000|2023-11-17 09:15:00|7482.6|7481.6|7477.6|7476.6|7482.6|7481.6|7476.3|7475.3|1171
1700212800000|2023-11-17 09:20:00|7478.1|7477.1|7475.6|7474.6|7478.6|7477.6|7473.1|7472.1|634
1700213100000|2023-11-17 09:25:00|7475.8|7474.8|7476.1|7475.1|7478.6|7477.6|7472.1|7471.1|673
1700213400000|2023-11-17 09:30:00|7476.6|7475.6|7480.6|7479.6|7483.3|7482.3|7476.6|7475.6|1160
1700213700000|2023-11-17 09:35:00|7480.8|7479.8|7481.6|7480.6|7481.8|7480.8|7476.1|7475.1|763
1700214000000|2023-11-17 09:40:00|7480.8|7479.8|7480.3|7479.3|7481.8|7480.8|7480.1|7479.1|787
1700214300000|2023-11-17 09:45:00|7480.1|7479.1|7476.6|7475.6|7481.6|7480.6|7476.6|7475.6|513
1700214600000|2023-11-17 09:50:00|7476.8|7475.8|7476.1|7475.1|7477.8|7476.8|7475.1|7474.1|724
1700214900000|2023-11-17 09:55:00|7475.6|7474.6|7474.8|7473.8|7476.3|7475.3|7470.1|7469.1|510
1700215200000|2023-11-17 10:00:00|7474.6|7473.6|7475.1|7474.1|7478.1|7477.1|7473.6|7472.6|411
1700215500000|2023-11-17 10:05:00|7474.8|7473.8|7475.8|7474.8|7475.8|7474.8|7473.1|7472.1|660
1700215800000|2023-11-17 10:10:00|7475.6|7474.6|7484.1|7483.1|7490.1|7489.1|7475.3|7474.3|6882
1700216100000|2023-11-17 10:15:00|7483.8|7482.8|7487.1|7486.1|7487.1|7486.1|7482.3|7481.3|1463
1700216400000|2023-11-17 10:20:00|7487.3|7486.3|7484.3|7483.3|7487.3|7486.3|7483.3|7482.3|599
1700216700000|2023-11-17 10:25:00|7484.1|7483.1|7486.6|7485.6|7488.3|7487.3|7483.6|7482.6|636
1700217000000|2023-11-17 10:30:00|7486.8|7485.8|7484.6|7483.6|7488.3|7487.3|7480.6|7479.6|651
1700217300000|2023-11-17 10:35:00|7484.3|7483.3|7479.6|7478.6|7484.8|7483.8|7478.8|7477.8|716
1700217600000|2023-11-17 10:40:00|7479.8|7478.8|7486.6|7485.6|7487.1|7486.1|7479.8|7478.8|393
1700217900000|2023-11-17 10:45:00|7486.8|7485.8|7488.3|7487.3|7490.6|7489.6|7486.1|7485.1|848
1700218200000|2023-11-17 10:50:00|7488.1|7487.1|7487.8|7486.8|7492.1|7491.1|7487.1|7486.1|1092
1700218500000|2023-11-17 10:55:00|7487.6|7486.6|7484.1|7483.1|7487.8|7486.8|7484.1|7483.1|402
1700218800000|2023-11-17 11:00:00|7484.3|7483.3|7478.1|7477.1|7484.3|7483.3|7476.6|7475.6|933
1700219100000|2023-11-17 11:05:00|7478.3|7477.3|7476.6|7475.6|7479.3|7478.3|7475.3|7474.3|491
1700219400000|2023-11-17 11:10:00|7476.3|7475.3|7477.3|7476.3|7483.3|7482.3|7475.6|7474.6|1047
1700219700000|2023-11-17 11:15:00|7477.6|7476.6|7477.1|7476.1|7480.3|7479.3|7474.8|7473.8|886
1700220000000|2023-11-17 11:20:00|7475.6|7474.6|7474.8|7473.8|7476.6|7475.6|7472.3|7471.3|1525
1700220300000|2023-11-17 11:25:00|7475.1|7474.1|7474.1|7473.1|7477.3|7476.3|7473.3|7472.3|516
1700220600000|2023-11-17 11:30:00|7473.6|7472.6|7471.8|7470.8|7475.1|7474.1|7468.6|7467.6|838
1700220900000|2023-11-17 11:35:00|7472.1|7471.1|7473.6|7472.6|7475.3|7474.3|7469.6|7468.6|242
1700221200000|2023-11-17 11:40:00|7473.3|7472.3|7471.6|7470.6|7473.8|7472.8|7470.6|7469.6|246
1700221500000|2023-11-17 11:45:00|7471.8|7470.8|7473.1|7472.1|7474.1|7473.1|7471.6|7470.6|278
1700221800000|2023-11-17 11:50:00|7473.3|7472.3|7472.6|7471.6|7476.3|7475.3|7472.1|7471.1|321
1700222100000|2023-11-17 11:55:00|7473.1|7472.1|7474.1|7473.1|7474.1|7473.1|7470.3|7469.3|342
1700222400000|2023-11-17 12:00:00|7474.6|7473.6|7473.1|7472.1|7474.6|7473.6|7468.6|7467.6|440
1700222700000|2023-11-17 12:05:00|7472.8|7471.8|7472.6|7471.6|7475.1|7474.1|7471.1|7470.1|341
1700223000000|2023-11-17 12:10:00|7472.1|7471.1|7469.3|7468.3|7473.1|7472.1|7467.6|7466.6|219
1700223300000|2023-11-17 12:15:00|7469.1|7468.1|7468.1|7467.1|7470.3|7469.3|7467.6|7466.6|173
1700223600000|2023-11-17 12:20:00|7467.6|7466.6|7467.1|7466.1|7467.8|7466.8|7466.1|7465.1|186
1700223900000|2023-11-17 12:25:00|7466.8|7465.8|7467.8|7466.8|7469.1|7468.1|7466.1|7465.1|150
1700224200000|2023-11-17 12:30:00|7467.6|7466.6|7468.6|7467.6|7469.6|7468.6|7467.1|7466.1|197
1700224500000|2023-11-17 12:35:00|7468.8|7467.8|7466.3|7465.3|7468.8|7467.8|7465.6|7464.6|277
1700224800000|2023-11-17 12:40:00|7466.6|7465.6|7464.3|7463.3|7469.5|7468.5|7463.5|7462.5|361
1700225100000|2023-11-17 12:45:00|7464.5|7463.5|7464.5|7463.5|7464.5|7463.5|7461.3|7460.3|248
1700225400000|2023-11-17 12:50:00|7464.8|7463.8|7468.8|7467.8|7469.3|7468.3|7464.5|7463.5|144
1700225700000|2023-11-17 12:55:00|7469|7468|7466.3|7465.3|7469.5|7468.5|7464.8|7463.8|221
1700226000000|2023-11-17 13:00:00|7466.8|7465.8|7466.8|7465.8|7469.3|7468.3|7464.8|7463.8|260
1700226300000|2023-11-17 13:05:00|7467.3|7466.3|7470.3|7469.3|7470.3|7469.3|7466.8|7465.8|234
1700226600000|2023-11-17 13:10:00|7470|7469|7474.3|7473.3|7474.3|7473.3|7467.8|7466.8|569
1700226900000|2023-11-17 13:15:00|7474.8|7473.8|7475.3|7474.3|7475.3|7474.3|7472.8|7471.8|633
1700227200000|2023-11-17 13:20:00|7474.8|7473.8|7483.3|7482.3|7483.5|7482.5|7474.8|7473.8|373
1700227500000|2023-11-17 13:25:00|7482.8|7481.8|7484|7483|7485.5|7484.5|7482|7481|368
1700227800000|2023-11-17 13:30:00|7483.8|7482.8|7487|7486|7488.8|7487.8|7483|7482|844
1700228100000|2023-11-17 13:35:00|7487.3|7486.3|7485.8|7484.8|7489|7488|7485.3|7484.3|330
1700228400000|2023-11-17 13:40:00|7486|7485|7485.3|7484.3|7486.8|7485.8|7483.8|7482.8|272
1700228700000|2023-11-17 13:45:00|7485|7484|7482|7481|7485.5|7484.5|7481.3|7480.3|550
1700229000000|2023-11-17 13:50:00|7482.3|7481.3|7480.8|7479.8|7484.5|7483.5|7479.8|7478.8|423
1700229300000|2023-11-17 13:55:00|7480.5|7479.5|7487.8|7486.8|7488.3|7487.3|7479.3|7478.3|299
1700229600000|2023-11-17 14:00:00|7487.5|7486.5|7488.3|7487.3|7490|7489|7485.8|7484.8|411
1700229900000|2023-11-17 14:05:00|7488|7487|7485.8|7484.8|7488.3|7487.3|7483.8|7482.8|478
1700230200000|2023-11-17 14:10:00|7486|7485|7491.3|7490.3|7492.3|7491.3|7484.8|7483.8|436
1700230500000|2023-11-17 14:15:00|7491.8|7490.8|7492.3|7491.3|7493.8|7492.8|7491.3|7490.3|498
1700230800000|2023-11-17 14:20:00|7491.8|7490.8|7496.8|7495.8|7498.3|7497.3|7491.8|7490.8|685
1700231100000|2023-11-17 14:25:00|7497|7496|7499|7498|7499|7498|7495.8|7494.8|742
1700231400000|2023-11-17 14:30:00|7499.3|7498.3|7502.8|7501.8|7504.5|7503.5|7496.5|7495.5|1452
1700231700000|2023-11-17 14:35:00|7502.5|7501.5|7496.5|7495.5|7506.8|7505.8|7496.3|7495.3|1024
1700232000000|2023-11-17 14:40:00|7496.3|7495.3|7495.8|7494.8|7497.5|7496.5|7490.8|7489.8|1012
1700232300000|2023-11-17 14:45:00|7496.5|7495.5|7498.3|7497.3|7500|7499|7493.5|7492.5|505
1700232600000|2023-11-17 14:50:00|7498|7497|7488.3|7487.3|7498.8|7497.8|7486.8|7485.8|965
1700232900000|2023-11-17 14:55:00|7487.3|7486.3|7489.8|7488.8|7489.8|7488.8|7482.8|7481.8|1311
1700233200000|2023-11-17 15:00:00|7489.5|7488.5|7494.3|7493.3|7496.8|7495.8|7488.8|7487.8|776
1700233500000|2023-11-17 15:05:00|7494|7493|7496|7495|7499.8|7498.8|7491.5|7490.5|540
1700233800000|2023-11-17 15:10:00|7495.2|7494.2|7500.5|7499.5|7500.5|7499.5|7494|7493|772
1700234100000|2023-11-17 15:15:00|7501|7500|7499|7498|7503.7|7502.7|7498.5|7497.5|956
1700234400000|2023-11-17 15:20:00|7498.7|7497.7|7505.5|7504.5|7505.5|7504.5|7497.2|7496.2|1165
1700234700000|2023-11-17 15:25:00|7505|7504|7508.5|7507.5|7508.5|7507.5|7501.5|7500.5|1452
1700235000000|2023-11-17 15:30:00|7508.2|7507.2|7508|7507|7508.2|7507.2|7502.5|7501.5|716
1700235300000|2023-11-17 15:35:00|7507.5|7506.5|7507.2|7506.2|7508.7|7507.7|7505|7504|497
1700235600000|2023-11-17 15:40:00|7507|7506|7503.5|7502.5|7510|7509|7503.5|7502.5|1235
1700235900000|2023-11-17 15:45:00|7504|7503|7507|7506|7507|7506|7502.5|7501.5|540
1700236200000|2023-11-17 15:50:00|7507.2|7506.2|7504.5|7503.5|7507.2|7506.2|7503|7502|912
1700236500000|2023-11-17 15:55:00|7504.7|7503.7|7504.5|7503.5|7506.5|7505.5|7504|7503|588
1700236800000|2023-11-17 16:00:00|7504.7|7503.7|7500|7499|7505|7504|7498.5|7497.5|1046
1700237100000|2023-11-17 16:05:00|7500.2|7499.2|7501.5|7500.5|7501.5|7500.5|7496|7495|1008
1700237400000|2023-11-17 16:10:00|7501.2|7500.2|7506.7|7505.7|7509|7508|7501.2|7500.2|885
1700237700000|2023-11-17 16:15:00|7507|7506|7502.5|7501.5|7507|7506|7501.5|7500.5|989
1700238000000|2023-11-17 16:20:00|7502|7501|7503.2|7502.2|7506|7505|7502|7501|845
1700238300000|2023-11-17 16:25:00|7503|7502|7503.5|7501.5|7504.5|7503.5|7501.5|7500.5|2575
1700238600000|2023-11-17 16:30:00|7502.7|7500.7|7504|7502|7507.5|7505.5|7502|7500|5247
1700238900000|2023-11-17 16:35:00|7504.5|7502.5|7510.5|7508.5|7511|7509|7504.5|7502.5|1642
1700239200000|2023-11-17 16:40:00|7511|7509|7508.7|7506.7|7511.5|7509.5|7508|7506|618
1700239500000|2023-11-17 16:45:00|7509|7507|7511|7509|7511.5|7509.5|7508.7|7506.7|392
1700239800000|2023-11-17 16:50:00|7511.5|7509.5|7512|7510|7513.5|7511.5|7510.5|7508.5|298
1700240100000|2023-11-17 16:55:00|7511.5|7509.5|7512.2|7510.2|7514|7512|7511.5|7509.5|342
1700240400000|2023-11-17 17:00:00|7512.5|7510.5|7513|7511|7514.5|7512.5|7511|7509|587
1700240700000|2023-11-17 17:05:00|7512.5|7510.5|7515.2|7513.2|7517.5|7515.5|7512.5|7510.5|428
1700241000000|2023-11-17 17:10:00|7515.5|7513.5|7513|7511|7515.7|7513.7|7513|7511|176
1700241300000|2023-11-17 17:15:00|7513.2|7511.2|7513|7511|7514|7512|7512|7510|264
1700241600000|2023-11-17 17:20:00|7513.2|7511.2|7511.7|7509.7|7513.5|7511.5|7511.5|7509.5|165
1700241900000|2023-11-17 17:25:00|7512|7510|7509.5|7507.5|7512|7510|7509.5|7507.5|166
1700242200000|2023-11-17 17:30:00|7510|7508|7512.5|7510.5|7512.5|7510.5|7509|7507|164
1700242500000|2023-11-17 17:35:00|7512.7|7510.7|7513|7511|7515|7513|7512.5|7510.5|227
1700242800000|2023-11-17 17:40:00|7513.2|7511.2|7513|7511|7513.2|7511.2|7512|7510|111
1700243100000|2023-11-17 17:45:00|7513.2|7511.2|7513.5|7511.5|7513.7|7511.7|7511|7509|129
1700243400000|2023-11-17 17:50:00|7513.7|7511.7|7512|7510|7513.7|7511.7|7512|7510|110
1700243700000|2023-11-17 17:55:00|7511.5|7509.5|7511.7|7509.7|7513.5|7511.5|7511.5|7509.5|116
1700244000000|2023-11-17 18:00:00|7511.5|7509.5|7512|7510|7514|7512|7511.5|7509.5|147
1700244300000|2023-11-17 18:05:00|7512.2|7510.2|7510|7508|7512.5|7510.5|7510|7508|139
1700244600000|2023-11-17 18:10:00|7510.2|7508.2|7511.7|7509.7|7511.7|7509.7|7509.2|7507.2|135
1700244900000|2023-11-17 18:15:00|7512|7510|7512.7|7510.7|7513|7511|7511|7509|98
1700245200000|2023-11-17 18:20:00|7513|7511|7512|7510|7513.5|7511.5|7512|7510|47
1700245500000|2023-11-17 18:25:00|7512.2|7510.2|7512.5|7510.5|7513.5|7511.5|7511.5|7509.5|60
1700245800000|2023-11-17 18:30:00|7513|7511|7513.5|7511.5|7514|7512|7512.5|7510.5|84
1700246100000|2023-11-17 18:35:00|7513.7|7511.7|7515.5|7513.5|7515.5|7513.5|7512.5|7510.5|99
1700246400000|2023-11-17 18:40:00|7516|7514|7515|7513|7517|7515|7514|7512|71
1700246700000|2023-11-17 18:45:00|7515.2|7513.2|7514.2|7512.2|7515.5|7513.5|7513.5|7511.5|48
1700247000000|2023-11-17 18:50:00|7514.5|7512.5|7515|7513|7515.5|7513.5|7514|7512|61
1700247300000|2023-11-17 18:55:00|7514.7|7512.7|7514.7|7512.7|7515.5|7513.5|7514.2|7512.2|77
1700247600000|2023-11-17 19:00:00|7515|7513|7513.2|7511.2|7515.5|7513.5|7513.2|7511.2|46
1700247900000|2023-11-17 19:05:00|7513|7511|7514.5|7512.5|7515|7513|7512.7|7510.7|33
1700248200000|2023-11-17 19:10:00|7514.7|7512.7|7512.2|7510.2|7515.5|7513.5|7512.2|7510.2|359
1700248500000|2023-11-17 19:15:00|7512|7510|7513.5|7511.5|7514|7512|7512|7510|80
1700248800000|2023-11-17 19:20:00|7513.2|7511.2|7512.5|7510.5|7513.5|7511.5|7512|7510|70
1700249100000|2023-11-17 19:25:00|7512.7|7510.7|7513|7511|7513.5|7511.5|7512|7510|204
1700249400000|2023-11-17 19:30:00|7513.5|7511.5|7513|7511|7514|7512|7512.5|7510.5|62
1700249700000|2023-11-17 19:35:00|7512.5|7510.5|7511|7509|7513|7511|7510.5|7508.5|100
1700250000000|2023-11-17 19:40:00|7511.2|7509.2|7512.5|7510.5|7512.7|7510.7|7510.7|7508.7|31
1700250300000|2023-11-17 19:45:00|7513|7511|7513|7511|7513.5|7511.5|7512|7510|65
1700250600000|2023-11-17 19:50:00|7512.5|7510.5|7515.5|7513.5|7515.5|7513.5|7512.5|7510.5|100
1700250900000|2023-11-17 19:55:00|7515|7513|7514|7512|7515|7513|7513.5|7511.5|63
1700251200000|2023-11-17 20:00:00|7514.5|7512.5|7513.5|7511.5|7515|7513|7513|7511|112
1700251500000|2023-11-17 20:05:00|7513.7|7511.7|7512.7|7510.7|7514.2|7512.2|7512.2|7510.2|55
1700251800000|2023-11-17 20:10:00|7513|7511|7511.5|7509.5|7513|7511|7511.5|7509.5|29
1700252100000|2023-11-17 20:15:00|7511.2|7509.2|7512.5|7510.5|7512.5|7510.5|7510.7|7508.7|31
1700252400000|2023-11-17 20:20:00|7512.7|7510.7|7514.2|7512.2|7514.5|7512.5|7512.5|7510.5|54
1700252700000|2023-11-17 20:25:00|7514|7512|7514.5|7512.5|7515.7|7513.7|7513.7|7511.7|168
1700253000000|2023-11-17 20:30:00|7514.2|7512.2|7511|7509|7514.5|7512.5|7509.2|7507.2|133
1700253300000|2023-11-17 20:35:00|7510.7|7508.7|7509|7507|7512|7510|7509|7507|144
1700253600000|2023-11-17 20:40:00|7508.7|7506.7|7506|7504|7509.5|7507.5|7506|7504|359
1700253900000|2023-11-17 20:45:00|7505.7|7503.7|7506.5|7504.5|7507.5|7505.5|7505.5|7503.5|268
1700254200000|2023-11-17 20:50:00|7506.7|7504.7|7507.7|7505.7|7508.7|7506.7|7506.5|7504.5|358
1700254500000|2023-11-17 20:55:00|7507.5|7505.5|7511.7|7507.7|7511.8|7509.2|7506.2|7504.2|610
1700254800000|2023-11-17 21:00:00|7511.3|7507.3|7510.5|7506.5|7512.4|7508.4|7509.8|7505.8|0
1700255100000|2023-11-17 21:05:00|7510.4|7506.4|7510.5|7506.5|7510.9|7506.9|7508.6|7504.6|0
1700255400000|2023-11-17 21:10:00|7510.4|7506.4|7508.7|7504.7|7510.4|7506.4|7508.4|7504.4|0
1700255700000|2023-11-17 21:15:00|7508.6|7504.6|7509.2|7505.2|7509.5|7505.5|7508.3|7504.3|0
1700256000000|2023-11-17 21:20:00|7509.1|7505.1|7508.6|7504.6|7509.5|7505.5|7508.5|7504.5|0
1700256300000|2023-11-17 21:25:00|7508.8|7504.8|7509.8|7505.8|7509.8|7505.8|7508.5|7504.5|0
1700256600000|2023-11-17 21:30:00|7509.7|7505.7|7507.5|7503.5|7509.7|7505.7|7507.5|7503.5|0
1700256900000|2023-11-17 21:35:00|7508.3|7504.3|7508.9|7504.9|7509.3|7505.3|7508.3|7504.3|0
1700257200000|2023-11-17 21:40:00|7508.8|7504.8|7508.9|7504.9|7509.2|7505.2|7508.7|7504.7|0
1700257500000|2023-11-17 21:45:00|7509|7505|7508.8|7504.8|7509.5|7505.5|7508.1|7504.1|0
1700257800000|2023-11-17 21:50:00|7508.7|7504.7|7508.4|7504.4|7508.7|7504.7|7508.1|7504.1|0
1700258100000|2023-11-17 21:55:00|7508.3|7504.3|7507.7|7503.7|7508.6|7504.6|7507.4|7503.4|0
1700434800000|2023-11-19 23:00:00|7512.6|7508.6|7513|7509|7513.8|7509.8|7511.5|7507.5|0
1700435100000|2023-11-19 23:05:00|7512.9|7508.9|7513.5|7509.5|7514.4|7510.4|7512|7508|0
1700435400000|2023-11-19 23:10:00|7513.4|7509.4|7509.7|7505.7|7513.7|7509.7|7509.4|7505.4|0
1700435700000|2023-11-19 23:15:00|7509.8|7505.8|7506.9|7502.9|7510.6|7506.6|7506.4|7502.4|0
1700436000000|2023-11-19 23:20:00|7506.8|7502.8|7506|7502|7506.9|7502.9|7504.9|7500.9|0
1700436300000|2023-11-19 23:25:00|7505.9|7501.9|7505.7|7501.7|7506.5|7502.5|7505.7|7501.7|0
1700436600000|2023-11-19 23:30:00|7505.8|7501.8|7507.9|7503.9|7507.9|7503.9|7505.8|7501.8|0
1700436900000|2023-11-19 23:35:00|7507.8|7503.8|7508.1|7504.1|7508.1|7504.1|7507.3|7503.3|0
1700437200000|2023-11-19 23:40:00|7508.2|7504.2|7509.5|7505.5|7509.5|7505.5|7508.1|7504.1|0
1700437500000|2023-11-19 23:45:00|7509.4|7505.4|7509.3|7505.3|7510.2|7506.2|7508.7|7504.7|0
1700437800000|2023-11-19 23:50:00|7509.4|7505.4|7509.9|7505.9|7509.9|7505.9|7509|7505|0
1700438100000|2023-11-19 23:55:00|7510|7506|7509.8|7505.8|7510.8|7506.8|7509.6|7505.6|0
1700438400000|2023-11-20 00:00:00|7509.9|7505.9|7509|7505|7510.1|7506.1|7508.4|7504.4|0
1700438700000|2023-11-20 00:05:00|7508.9|7504.9|7510|7506|7510.9|7506.9|7508.7|7504.7|0
1700439000000|2023-11-20 00:10:00|7509.9|7505.9|7506.5|7502.5|7510.3|7506.3|7506.5|7502.5|0
1700439300000|2023-11-20 00:15:00|7506.6|7502.6|7512.6|7508.6|7513.5|7509.5|7506.5|7502.5|0
1700439600000|2023-11-20 00:20:00|7512.7|7508.7|7513.1|7509.1|7513.1|7509.1|7512.6|7508.6|0
1700439900000|2023-11-20 00:25:00|7513|7509|7513.6|7509.6|7514|7510|7513|7509|0
1700440200000|2023-11-20 00:30:00|7513.5|7509.5|7513.1|7509.1|7513.6|7509.6|7512.8|7508.8|0
1700440500000|2023-11-20 00:35:00|7513.2|7509.2|7513.4|7509.4|7513.6|7509.6|7513.2|7509.2|0
1700440800000|2023-11-20 00:40:00|7513.5|7509.5|7513.8|7509.8|7513.8|7509.8|7512.5|7508.5|0
1700441100000|2023-11-20 00:45:00|7513.7|7509.7|7512.7|7508.7|7513.8|7509.8|7512.6|7508.6|0
1700441400000|2023-11-20 00:50:00|7511.9|7507.9|7509.3|7505.3|7511.9|7507.9|7509.2|7505.2|0
1700441700000|2023-11-20 00:55:00|7508.3|7504.3|7508.1|7504.1|7508.3|7504.3|7508.1|7504.1|0
1700442000000|2023-11-20 01:00:00|7508.2|7504.2|7505.2|7502.2|7508.2|7504.2|7504|7501|266
1700442300000|2023-11-20 01:05:00|7505.5|7502.5|7507.7|7504.7|7509.7|7506.7|7505.5|7502.5|40
1700442600000|2023-11-20 01:10:00|7507.5|7504.5|7507.7|7504.7|7508.7|7505.7|7507.5|7504.5|22
1700442900000|2023-11-20 01:15:00|7508|7505|7505.7|7502.7|7509.7|7506.7|7505.7|7502.7|46
1700443200000|2023-11-20 01:20:00|7505.5|7502.5|7502.2|7499.2|7505.5|7502.5|7501.2|7498.2|63
1700443500000|2023-11-20 01:25:00|7502|7499|7503.5|7500.5|7503.5|7500.5|7501.2|7498.2|28
1700443800000|2023-11-20 01:30:00|7502.7|7499.7|7501.2|7498.2|7502.7|7499.7|7499.5|7496.5|46
1700444100000|2023-11-20 01:35:00|7501.7|7498.7|7501.7|7498.7|7503.2|7500.2|7500.2|7497.2|54
1700444400000|2023-11-20 01:40:00|7501.2|7498.2|7499.2|7496.2|7502.5|7499.5|7498.5|7495.5|47
1700444700000|2023-11-20 01:45:00|7499|7496|7500|7497|7500.7|7497.7|7498.5|7495.5|23
1700445000000|2023-11-20 01:50:00|7500.2|7497.2|7503|7500|7503|7500|7499.7|7496.7|25
1700445300000|2023-11-20 01:55:00|7502.7|7499.7|7502.7|7499.7|7504.2|7501.2|7502.2|7499.2|20
1700445600000|2023-11-20 02:00:00|7502.5|7499.5|7502.7|7499.7|7505|7502|7502.2|7499.2|44
1700445900000|2023-11-20 02:05:00|7502.2|7499.2|7503.2|7500.2|7504.7|7501.7|7501.2|7498.2|18
1700446200000|2023-11-20 02:10:00|7502.7|7499.7|7503|7500|7504|7501|7501.7|7498.7|12
1700446500000|2023-11-20 02:15:00|7502.7|7499.7|7504|7501|7505.2|7502.2|7501.7|7498.7|27
1700446800000|2023-11-20 02:20:00|7504.2|7501.2|7505.5|7502.5|7506.2|7503.2|7503.2|7500.2|19
1700447100000|2023-11-20 02:25:00|7506.2|7503.2|7506.2|7503.2|7507.7|7504.7|7505.7|7502.7|15
1700447400000|2023-11-20 02:30:00|7506|7503|7507.2|7504.2|7507.7|7504.7|7505.5|7502.5|14
1700447700000|2023-11-20 02:35:00|7507.5|7504.5|7507.5|7504.5|7510|7507|7506.7|7503.7|48
1700448000000|2023-11-20 02:40:00|7507.7|7504.7|7508|7505|7509.7|7506.7|7507.2|7504.2|34
1700448300000|2023-11-20 02:45:00|7507.5|7504.5|7505.2|7502.2|7507.7|7504.7|7505|7502|22
1700448600000|2023-11-20 02:50:00|7505.5|7502.5|7506.5|7503.5|7506.5|7503.5|7505|7502|18
1700448900000|2023-11-20 02:55:00|7506.2|7503.2|7507|7504|7507|7504|7505.2|7502.2|10
1700449200000|2023-11-20 03:00:00|7506.7|7503.7|7505.2|7502.2|7507|7504|7505.2|7502.2|16
1700449500000|2023-11-20 03:05:00|7505.5|7502.5|7505.5|7502.5|7506.7|7503.7|7504.5|7501.5|28
1700449800000|2023-11-20 03:10:00|7505.2|7502.2|7506.7|7503.7|7506.7|7503.7|7504|7501|53
1700450100000|2023-11-20 03:15:00|7506.5|7503.5|7508.2|7505.2|7508.5|7505.5|7506|7503|11
1700450400000|2023-11-20 03:20:00|7508.5|7505.5|7508.2|7505.2|7509.2|7506.2|7507|7504|13
1700450700000|2023-11-20 03:25:00|7508.5|7505.5|7507.2|7504.2|7509|7506|7507.2|7504.2|13
1700451000000|2023-11-20 03:30:00|7506.7|7503.7|7506.5|7503.5|7507.5|7504.5|7505.7|7502.7|18
1700451300000|2023-11-20 03:35:00|7506.2|7503.2|7506.2|7503.2|7507.2|7504.2|7505.2|7502.2|5
1700451600000|2023-11-20 03:40:00|7506.7|7503.7|7506.7|7503.7|7507.2|7504.2|7505.2|7502.2|5
1700451900000|2023-11-20 03:45:00|7507|7504|7507.2|7504.2|7507.2|7504.2|7506.2|7503.2|1
1700452200000|2023-11-20 03:50:00|7507|7504|7505.2|7502.2|7507.5|7504.5|7505.2|7502.2|7
1700452500000|2023-11-20 03:55:00|7504.7|7501.7|7502.7|7499.7|7504.7|7501.7|7501.5|7498.5|10
1700452800000|2023-11-20 04:00:00|7502.5|7499.5|7501.2|7498.2|7502.7|7499.7|7501.2|7498.2|17
1700453100000|2023-11-20 04:05:00|7501.7|7498.7|7503.7|7500.7|7503.7|7500.7|7501.2|7498.2|27
1700453400000|2023-11-20 04:10:00|7503.5|7500.5|7503.7|7500.7|7504.2|7501.2|7502.7|7499.7|10
1700453700000|2023-11-20 04:15:00|7503.2|7500.2|7503.7|7500.7|7504.2|7501.2|7502.2|7499.2|19
1700454000000|2023-11-20 04:20:00|7503.5|7500.5|7502.2|7499.2|7503.7|7500.7|7502.2|7499.2|1
1700454300000|2023-11-20 04:25:00|7502.5|7499.5|7502.2|7499.2|7502.5|7499.5|7501.7|7498.7|0
1700454600000|2023-11-20 04:30:00|7502|7499|7502.2|7499.2|7502.7|7499.7|7501.2|7498.2|2
1700454900000|2023-11-20 04:35:00|7502|7499|7502.2|7499.2|7502.5|7499.5|7501.2|7498.2|6
1700455200000|2023-11-20 04:40:00|7502|7499|7501.5|7498.5|7502|7499|7501.2|7498.2|1
1700455500000|2023-11-20 04:45:00|7501.2|7498.2|7502.2|7499.2|7502.7|7499.7|7501.2|7498.2|12
1700455800000|2023-11-20 04:50:00|7503|7500|7502.5|7499.5|7503.5|7500.5|7502|7499|26
1700456100000|2023-11-20 04:55:00|7502.7|7499.7|7501.7|7498.7|7503|7500|7501.7|7498.7|9
1700456400000|2023-11-20 05:00:00|7501.5|7498.5|7501.2|7498.2|7502.2|7499.2|7501.2|7498.2|17
1700456700000|2023-11-20 05:05:00|7501.5|7498.5|7502.2|7499.2|7503.2|7500.2|7501.2|7498.2|13
1700457000000|2023-11-20 05:10:00|7502|7499|7503.2|7500.2|7504|7501|7501.7|7498.7|19
1700457300000|2023-11-20 05:15:00|7503|7500|7504.7|7501.7|7505.2|7502.2|7502.7|7499.7|15
1700457600000|2023-11-20 05:20:00|7504.2|7501.2|7505.7|7502.7|7506.2|7503.2|7504.2|7501.2|6
1700457900000|2023-11-20 05:25:00|7505.2|7502.2|7505.2|7502.2|7505.7|7502.7|7504.2|7501.2|16
1700458200000|2023-11-20 05:30:00|7505.7|7502.7|7506.2|7503.2|7506.7|7503.7|7505.2|7502.2|8
1700458500000|2023-11-20 05:35:00|7506.5|7503.5|7505.2|7502.2|7507|7504|7505.2|7502.2|12
1700458800000|2023-11-20 05:40:00|7504.7|7501.7|7505.2|7502.2|7505.2|7502.2|7504.2|7501.2|6
1700459100000|2023-11-20 05:45:00|7505|7502|7504.5|7501.5|7505.2|7502.2|7504.2|7501.2|20
1700459400000|2023-11-20 05:50:00|7504.2|7501.2|7500.7|7497.7|7504.2|7501.2|7500.7|7497.7|33
1700459700000|2023-11-20 05:55:00|7501|7498|7502.2|7499.2|7502.2|7499.2|7501|7498|25
1700460000000|2023-11-20 06:00:00|7501.2|7498.2|7500|7497|7501.7|7498.7|7499.2|7496.2|80
1700460300000|2023-11-20 06:05:00|7499.7|7496.7|7499|7496|7500|7497|7498.2|7495.2|86
1700460600000|2023-11-20 06:10:00|7498.7|7495.7|7498.5|7495.5|7499.7|7496.7|7497.5|7494.5|63
1700460900000|2023-11-20 06:15:00|7498|7495|7496|7493|7498|7495|7496|7493|60
1700461200000|2023-11-20 06:20:00|7496.2|7493.2|7496|7493|7496.5|7493.5|7495|7492|71
1700461500000|2023-11-20 06:25:00|7495.7|7492.7|7495.5|7492.5|7497.2|7494.2|7495|7492|42
1700461800000|2023-11-20 06:30:00|7495|7492|7495.7|7492.7|7496.5|7493.5|7494.5|7491.5|83
1700462100000|2023-11-20 06:35:00|7496|7493|7495.2|7492.2|7496|7493|7493.5|7490.5|38
1700462400000|2023-11-20 06:40:00|7495|7492|7495|7492|7496.5|7493.5|7494.5|7491.5|43
1700462700000|2023-11-20 06:45:00|7495.2|7492.2|7492.7|7489.7|7495.5|7492.5|7492.7|7489.7|87
1700463000000|2023-11-20 06:50:00|7493|7490|7492.7|7489.7|7495|7492|7492.5|7489.5|80
1700463300000|2023-11-20 06:55:00|7493|7490|7494.2|7491.2|7495.2|7492.2|7493|7490|133
1700463600000|2023-11-20 07:00:00|7494.5|7491.5|7496.2|7494.2|7498.7|7496.7|7494|7491.5|299
1700463900000|2023-11-20 07:05:00|7496|7494|7496.5|7494.5|7498.7|7496.7|7496|7494|173
1700464200000|2023-11-20 07:10:00|7496|7494|7495.7|7493.7|7499|7497|7495.2|7493.2|157
1700464500000|2023-11-20 07:15:00|7496|7494|7495.7|7493.7|7497.5|7495.5|7494|7492|108
1700464800000|2023-11-20 07:20:00|7495.2|7493.2|7496.5|7494.5|7497.2|7495.2|7493.5|7491.5|173
1700465100000|2023-11-20 07:25:00|7496.2|7494.2|7494.7|7492.7|7498.2|7496.2|7494.5|7492.5|152
1700465400000|2023-11-20 07:30:00|7494.5|7492.5|7496|7494|7496.5|7494.5|7494|7492|87
1700465700000|2023-11-20 07:35:00|7495.7|7493.7|7495.5|7493.5|7497|7495|7494.7|7492.7|86
1700466000000|2023-11-20 07:40:00|7495|7493|7492|7490|7495|7493|7491.7|7489.7|144
1700466300000|2023-11-20 07:45:00|7492.5|7490.5|7492.5|7490.5|7495|7493|7491.5|7489.5|164
1700466600000|2023-11-20 07:50:00|7493.2|7491.2|7494|7492|7494.2|7492.2|7491.5|7489.5|135
1700466900000|2023-11-20 07:55:00|7494.5|7492.5|7486.7|7484.7|7494.7|7492.7|7486.7|7484.7|445
1700467200000|2023-11-20 08:00:00|7486.2|7484.2|7489|7488|7495.2|7494.2|7480.7|7479.7|4410
1700467500000|2023-11-20 08:05:00|7488.7|7487.7|7487.5|7486.5|7491|7490|7478|7477|2004
1700467800000|2023-11-20 08:10:00|7487.2|7486.2|7481.5|7480.5|7491.7|7490.7|7480|7479|1693
1700468100000|2023-11-20 08:15:00|7481.7|7480.7|7474.5|7473.5|7483.5|7482.5|7473.7|7472.7|1271
1700468400000|2023-11-20 08:20:00|7474|7473|7475.5|7474.5|7483.2|7482.2|7473|7472|867
1700468700000|2023-11-20 08:25:00|7475|7474|7478|7477|7480|7479|7470.5|7469.5|666
1700469000000|2023-11-20 08:30:00|7478.2|7477.2|7483.5|7482.5|7483.5|7482.5|7474.5|7473.5|816
1700469300000|2023-11-20 08:35:00|7483.2|7482.2|7480|7479|7484|7483|7480|7479|884
1700469600000|2023-11-20 08:40:00|7479.9|7478.9|7479.4|7478.4|7480.9|7479.9|7476.9|7475.9|879
1700469900000|2023-11-20 08:45:00|7478.9|7477.9|7483.1|7482.1|7483.4|7482.4|7477.9|7476.9|569
1700470200000|2023-11-20 08:50:00|7482.9|7481.9|7488.6|7487.6|7488.9|7487.9|7482.4|7481.4|557
1700470500000|2023-11-20 08:55:00|7488.4|7487.4|7477.4|7476.4|7488.4|7487.4|7476.9|7475.9|638
1700470800000|2023-11-20 09:00:00|7476.9|7475.9|7481.4|7480.4|7482.6|7481.6|7476.6|7475.6|571
1700471100000|2023-11-20 09:05:00|7481.1|7480.1|7485.6|7484.6|7485.9|7484.9|7479.9|7478.9|345
1700471400000|2023-11-20 09:10:00|7485.4|7484.4|7488.4|7487.4|7489.4|7488.4|7482.6|7481.6|455
1700471700000|2023-11-20 09:15:00|7487.9|7486.9|7489.9|7488.9|7490.6|7489.6|7484.9|7483.9|487
1700472000000|2023-11-20 09:20:00|7489.4|7488.4|7492.4|7491.4|7492.6|7491.6|7487.9|7486.9|347
1700472300000|2023-11-20 09:25:00|7491.9|7490.9|7491.9|7490.9|7494.1|7493.1|7489.9|7488.9|494
1700472600000|2023-11-20 09:30:00|7491.4|7490.4|7494.9|7493.9|7496.1|7495.1|7488.9|7487.9|403
1700472900000|2023-11-20 09:35:00|7494.6|7493.6|7493.4|7492.4|7494.9|7493.9|7491.4|7490.4|351
1700473200000|2023-11-20 09:40:00|7492.9|7491.9|7494.6|7493.6|7497.1|7496.1|7491.9|7490.9|293
1700473500000|2023-11-20 09:45:00|7494.4|7493.4|7495.4|7494.4|7496.6|7495.6|7493.4|7492.4|376
1700473800000|2023-11-20 09:50:00|7495.1|7494.1|7495.1|7494.1|7497.4|7496.4|7492.6|7491.6|382
1700474100000|2023-11-20 09:55:00|7494.9|7493.9|7484.4|7483.4|7495.1|7494.1|7484.4|7483.4|711
1700474400000|2023-11-20 10:00:00|7484.9|7483.9|7493.1|7492.1|7493.1|7492.1|7484.9|7483.9|484
1700474700000|2023-11-20 10:05:00|7492.9|7491.9|7495.6|7494.6|7495.9|7494.9|7489.9|7488.9|430
1700475000000|2023-11-20 10:10:00|7495.4|7494.4|7498.6|7497.6|7498.6|7497.6|7493.9|7492.9|264
1700475300000|2023-11-20 10:15:00|7498.4|7497.4|7498.4|7497.4|7500.1|7499.1|7497.4|7496.4|446
1700475600000|2023-11-20 10:20:00|7498.1|7497.1|7496.4|7495.4|7498.4|7497.4|7494.9|7493.9|292
1700475900000|2023-11-20 10:25:00|7496.1|7495.1|7495.9|7494.9|7497.4|7496.4|7493.9|7492.9|420
1700476200000|2023-11-20 10:30:00|7495.4|7494.4|7491.9|7490.9|7495.9|7494.9|7490.9|7489.9|237
1700476500000|2023-11-20 10:35:00|7491.4|7490.4|7495.6|7494.6|7495.6|7494.6|7488.9|7487.9|318
1700476800000|2023-11-20 10:40:00|7495.4|7494.4|7492.4|7491.4|7496.4|7495.4|7490.6|7489.6|475
1700477100000|2023-11-20 10:45:00|7492.6|7491.6|7496.1|7495.1|7496.9|7495.9|7492.4|7491.4|232
1700477400000|2023-11-20 10:50:00|7495.9|7494.9|7497.9|7496.9|7497.9|7496.9|7493.9|7492.9|246
1700477700000|2023-11-20 10:55:00|7497.4|7496.4|7498.4|7497.4|7498.9|7497.9|7494.6|7493.6|172
1700478000000|2023-11-20 11:00:00|7497.9|7496.9|7497.9|7496.9|7498.4|7497.4|7495.9|7494.9|185
1700478300000|2023-11-20 11:05:00|7498.1|7497.1|7497.4|7496.4|7499.1|7498.1|7496.4|7495.4|261
1700478600000|2023-11-20 11:10:00|7497.1|7496.1|7496.4|7495.4|7497.9|7496.9|7495.1|7494.1|162
1700478900000|2023-11-20 11:15:00|7496.1|7495.1|7495.4|7494.4|7500.4|7499.4|7495.4|7494.4|367
1700479200000|2023-11-20 11:20:00|7495.1|7494.1|7497.1|7496.1|7499.6|7498.6|7493.4|7492.4|233
1700479500000|2023-11-20 11:25:00|7496.9|7495.9|7497.4|7496.4|7499.4|7498.4|7495.9|7494.9|215
1700479800000|2023-11-20 11:30:00|7497.9|7496.9|7495.1|7494.1|7498.6|7497.6|7494.9|7493.9|135
1700480100000|2023-11-20 11:35:00|7494.9|7493.9|7492.4|7491.4|7494.9|7493.9|7490.9|7489.9|289
1700480400000|2023-11-20 11:40:00|7492.6|7491.6|7491.4|7490.4|7493.4|7492.4|7490.9|7489.9|133
1700480700000|2023-11-20 11:45:00|7490.9|7489.9|7489.9|7488.9|7492.4|7491.4|7488.9|7487.9|349
1700481000000|2023-11-20 11:50:00|7490.4|7489.4|7489.9|7488.9|7491.1|7490.1|7487.4|7486.4|339
1700481300000|2023-11-20 11:55:00|7490.1|7489.1|7490.6|7489.6|7491.6|7490.6|7487.6|7486.6|575
1700481600000|2023-11-20 12:00:00|7489.6|7488.6|7489.4|7488.4|7489.9|7488.9|7486.6|7485.6|335
1700481900000|2023-11-20 12:05:00|7489.1|7488.1|7489.6|7488.6|7490.6|7489.6|7486.9|7485.9|198
1700482200000|2023-11-20 12:10:00|7489.4|7488.4|7489.9|7488.9|7492.4|7491.4|7489.4|7488.4|258
1700482500000|2023-11-20 12:15:00|7489.6|7488.6|7488.6|7487.6|7491.9|7490.9|7488.4|7487.4|375
1700482800000|2023-11-20 12:20:00|7488.4|7487.4|7483.9|7482.9|7489.6|7488.6|7483.6|7482.6|172
1700483100000|2023-11-20 12:25:00|7483.6|7482.6|7482.1|7481.1|7484.4|7483.4|7481.4|7480.4|264
1700483400000|2023-11-20 12:30:00|7481.9|7480.9|7478.6|7477.6|7483.6|7482.6|7478.6|7477.6|206
1700483700000|2023-11-20 12:35:00|7478.4|7477.4|7477.4|7476.4|7479.9|7478.9|7475.6|7474.6|251
1700484000000|2023-11-20 12:40:00|7478.2|7477.2|7476.7|7475.7|7479.9|7478.9|7474.7|7473.7|176
1700484300000|2023-11-20 12:45:00|7476.9|7475.9|7478.4|7477.4|7479.2|7478.2|7475.7|7474.7|157
1700484600000|2023-11-20 12:50:00|7478.2|7477.2|7478.7|7477.7|7479.2|7478.2|7477.2|7476.2|203
1700484900000|2023-11-20 12:55:00|7478.9|7477.9|7476.9|7475.9|7478.9|7477.9|7476.7|7475.7|187
1700485200000|2023-11-20 13:00:00|7476.7|7475.7|7480.2|7479.2|7480.7|7479.7|7475.7|7474.7|290
1700485500000|2023-11-20 13:05:00|7479.7|7478.7|7479.2|7478.2|7479.7|7478.7|7476.7|7475.7|296
1700485800000|2023-11-20 13:10:00|7479.4|7478.4|7481.7|7480.7|7481.9|7480.9|7479.2|7478.2|190
1700486100000|2023-11-20 13:15:00|7481.4|7480.4|7485.4|7484.4|7486.2|7485.2|7481.2|7480.2|247
1700486400000|2023-11-20 13:20:00|7485.2|7484.2|7483.7|7482.7|7486.4|7485.4|7483.2|7482.2|127
1700486700000|2023-11-20 13:25:00|7483.4|7482.4|7480.4|7479.4|7483.7|7482.7|7479.2|7478.2|297
1700487000000|2023-11-20 13:30:00|7480.2|7479.2|7483.7|7482.7|7484.7|7483.7|7479.2|7478.2|283
1700487300000|2023-11-20 13:35:00|7483.4|7482.4|7482.2|7481.2|7484.2|7483.2|7481.4|7480.4|249
1700487600000|2023-11-20 13:40:00|7481.9|7480.9|7486.2|7485.2|7486.2|7485.2|7480.4|7479.4|384
1700487900000|2023-11-20 13:45:00|7485.7|7484.7|7485.9|7484.9|7487.4|7486.4|7485.2|7484.2|283
1700488200000|2023-11-20 13:50:00|7485.7|7484.7|7485.4|7484.4|7486.7|7485.7|7484.7|7483.7|315
1700488500000|2023-11-20 13:55:00|7485.2|7484.2|7487.7|7486.7|7490.4|7489.4|7484.7|7483.7|473
1700488800000|2023-11-20 14:00:00|7488.2|7487.2|7487.7|7486.7|7490.4|7489.4|7486.7|7485.7|355
1700489100000|2023-11-20 14:05:00|7487.9|7486.9|7490.7|7489.7|7491.2|7490.2|7487.7|7486.7|267
1700489400000|2023-11-20 14:10:00|7490.9|7489.9|7496.7|7495.7|7496.9|7495.9|7490.7|7489.7|348
1700489700000|2023-11-20 14:15:00|7497.2|7496.2|7489.9|7488.9|7497.4|7496.4|7489.4|7488.4|344
1700490000000|2023-11-20 14:20:00|7489.7|7488.7|7486.7|7485.7|7490.2|7489.2|7486.7|7485.7|272
1700490300000|2023-11-20 14:25:00|7487.2|7486.2|7482.2|7481.2|7487.2|7486.2|7482.2|7481.2|553
1700490600000|2023-11-20 14:30:00|7482.4|7481.4|7482.9|7481.9|7483.2|7482.2|7475.9|7474.9|915
1700490900000|2023-11-20 14:35:00|7482.7|7481.7|7482.4|7481.4|7485.9|7484.9|7479.4|7478.4|624
1700491200000|2023-11-20 14:40:00|7482.7|7481.7|7487.9|7486.9|7489.7|7488.7|7480.2|7479.2|498
1700491500000|2023-11-20 14:45:00|7487.7|7486.7|7486.7|7485.7|7493.2|7492.2|7486.2|7485.2|764
1700491800000|2023-11-20 14:50:00|7486.2|7485.2|7494.7|7493.7|7495.4|7494.4|7485.2|7484.2|647
1700492100000|2023-11-20 14:55:00|7494.4|7493.4|7494.7|7493.7|7495.7|7494.7|7492.2|7491.2|557
1700492400000|2023-11-20 15:00:00|7494.4|7493.4|7492.7|7491.7|7495.7|7494.7|7491.2|7490.2|677
1700492700000|2023-11-20 15:05:00|7493.2|7492.2|7495.2|7494.2|7496.7|7495.7|7492.7|7491.7|953
1700493000000|2023-11-20 15:10:00|7494.2|7493.2|7499.4|7498.4|7499.7|7498.7|7493.7|7492.7|585
1700493300000|2023-11-20 15:15:00|7499.7|7498.7|7498.7|7497.7|7501.9|7500.9|7497.7|7496.7|477
1700493600000|2023-11-20 15:20:00|7499.2|7498.2|7496.7|7495.7|7500.7|7499.7|7495.2|7494.2|675
1700493900000|2023-11-20 15:25:00|7496.4|7495.4|7503.2|7502.2|7505.2|7504.2|7496.4|7495.4|748
1700494200000|2023-11-20 15:30:00|7503.7|7502.7|7498.7|7497.7|7503.7|7502.7|7495.9|7494.9|474
1700494500000|2023-11-20 15:35:00|7498.9|7497.9|7498.7|7497.7|7501.2|7500.2|7496.7|7495.7|240
1700494800000|2023-11-20 15:40:00|7498.9|7497.9|7502.2|7501.2|7502.7|7501.7|7498.7|7497.7|214
1700495100000|2023-11-20 15:45:00|7501.9|7500.9|7502.7|7501.7|7505.9|7504.9|7501.2|7500.2|338
1700495400000|2023-11-20 15:50:00|7502.2|7501.2|7499.7|7498.7|7502.4|7501.4|7497.9|7496.9|351
1700495700000|2023-11-20 15:55:00|7500.2|7499.2|7495.7|7494.7|7500.4|7499.4|7495.7|7494.7|327
1700496000000|2023-11-20 16:00:00|7496.2|7495.2|7494.7|7493.7|7496.7|7495.7|7492.2|7491.2|588
1700496300000|2023-11-20 16:05:00|7495.2|7494.2|7495.7|7494.7|7498.2|7497.2|7494.2|7493.2|397
1700496600000|2023-11-20 16:10:00|7495.9|7494.9|7494.7|7493.7|7497.9|7496.9|7493.4|7492.4|636
1700496900000|2023-11-20 16:15:00|7494.9|7493.9|7493.9|7492.9|7495.9|7494.9|7492.9|7491.9|634
1700497200000|2023-11-20 16:20:00|7493.7|7492.7|7497.2|7496.2|7497.2|7496.2|7493.7|7492.7|543
1700497500000|2023-11-20 16:25:00|7497.7|7496.7|7498.7|7496.7|7498.7|7497.2|7493.9|7492.9|2506
1700497800000|2023-11-20 16:30:00|7498.9|7496.9|7497.7|7495.7|7499.4|7497.4|7493.4|7491.4|5012
1700498100000|2023-11-20 16:35:00|7498.2|7496.2|7497.2|7495.2|7498.7|7496.7|7494.9|7492.9|931
1700498400000|2023-11-20 16:40:00|7496.9|7494.9|7497.7|7495.7|7498.7|7496.7|7495.9|7493.9|310
1700498700000|2023-11-20 16:45:00|7497.9|7495.9|7498.7|7496.7|7499.2|7497.2|7497.7|7495.7|356
1700499000000|2023-11-20 16:50:00|7498.4|7496.4|7501.2|7499.2|7501.2|7499.2|7498.2|7496.2|487
1700499300000|2023-11-20 16:55:00|7501.7|7499.7|7500.7|7498.7|7502.2|7500.2|7499.7|7497.7|369
1700499600000|2023-11-20 17:00:00|7500.9|7498.9|7498.2|7496.2|7501.7|7499.7|7497.7|7495.7|846
1700499900000|2023-11-20 17:05:00|7497.9|7495.9|7499.9|7497.9|7499.9|7497.9|7497.9|7495.9|223
1700500200000|2023-11-20 17:10:00|7500.2|7498.2|7501.9|7499.9|7501.9|7499.9|7499.9|7497.9|317
1700500500000|2023-11-20 17:15:00|7501.7|7499.7|7502.2|7500.2|7502.7|7500.7|7500.7|7498.7|188
1700500800000|2023-11-20 17:20:00|7501.4|7499.4|7501.2|7499.2|7501.7|7499.7|7499.7|7497.7|245
1700501100000|2023-11-20 17:25:00|7501.4|7499.4|7498.2|7496.2|7501.7|7499.7|7498.2|7496.2|213
1700501400000|2023-11-20 17:30:00|7498.9|7496.9|7496.7|7494.7|7498.9|7496.9|7496.4|7494.4|193
1700501700000|2023-11-20 17:35:00|7496.4|7494.4|7496.2|7494.2|7497.4|7495.4|7496.2|7494.2|79
1700502000000|2023-11-20 17:40:00|7496.4|7494.4|7492.2|7490.2|7496.4|7494.4|7492.2|7490.2|158
1700502300000|2023-11-20 17:45:00|7492.4|7490.4|7495.2|7493.2|7495.2|7493.2|7491.7|7489.7|98
1700502600000|2023-11-20 17:50:00|7494.7|7492.7|7495.2|7493.2|7495.7|7493.7|7494.2|7492.2|135
1700502900000|2023-11-20 17:55:00|7494.7|7492.7|7494.2|7492.2|7494.7|7492.7|7492.7|7490.7|155
1700503200000|2023-11-20 18:00:00|7494.7|7492.7|7500.4|7498.4|7502.2|7500.2|7494.2|7492.2|336
1700503500000|2023-11-20 18:05:00|7500.2|7498.2|7498.7|7496.7|7500.4|7498.4|7497.9|7495.9|134
1700503800000|2023-11-20 18:10:00|7498.2|7496.2|7498.2|7496.2|7500.2|7498.2|7497.9|7495.9|105
1700504100000|2023-11-20 18:15:00|7498.7|7496.7|7497.7|7495.7|7499.2|7497.2|7497.7|7495.7|82
1700504400000|2023-11-20 18:20:00|7498.2|7496.2|7498.4|7496.4|7499.2|7497.2|7497.7|7495.7|113
1700504700000|2023-11-20 18:25:00|7498.2|7496.2|7498.7|7496.7|7500.2|7498.2|7498.2|7496.2|101
1700505000000|2023-11-20 18:30:00|7498.9|7496.9|7499.7|7497.7|7499.7|7497.7|7498.7|7496.7|63
1700505300000|2023-11-20 18:35:00|7499.4|7497.4|7500.2|7498.2|7500.7|7498.7|7499.2|7497.2|72
1700505600000|2023-11-20 18:40:00|7500.7|7498.7|7499.7|7497.7|7501.7|7499.7|7499.7|7497.7|102
1700505900000|2023-11-20 18:45:00|7500.2|7498.2|7500.7|7498.7|7501.4|7499.4|7499.2|7497.2|70
1700506200000|2023-11-20 18:50:00|7500.9|7498.9|7499.2|7497.2|7501.9|7499.9|7499.2|7497.2|99
1700506500000|2023-11-20 18:55:00|7499.7|7497.7|7500.2|7498.2|7500.9|7498.9|7498.7|7496.7|82
1700506800000|2023-11-20 19:00:00|7500.4|7498.4|7499.2|7497.2|7500.7|7498.7|7498.7|7496.7|54
1700507100000|2023-11-20 19:05:00|7498.7|7496.7|7498.7|7496.7|7499.2|7497.2|7497.9|7495.9|40
1700507400000|2023-11-20 19:10:00|7498.4|7496.4|7497.2|7495.2|7498.7|7496.7|7497.2|7495.2|24
1700507700000|2023-11-20 19:15:00|7497.4|7495.4|7496.7|7494.7|7497.7|7495.7|7495.9|7493.9|71
1700508000000|2023-11-20 19:20:00|7496.4|7494.4|7497.2|7495.2|7497.2|7495.2|7495.9|7493.9|30
1700508300000|2023-11-20 19:25:00|7497.7|7495.7|7496.7|7494.7|7497.7|7495.7|7496.4|7494.4|32
1700508600000|2023-11-20 19:30:00|7496.9|7494.9|7498.9|7496.9|7499.2|7497.2|7496.9|7494.9|39
1700508900000|2023-11-20 19:35:00|7499.2|7497.2|7499.9|7497.9|7500.4|7498.4|7498.9|7496.9|56
1700509200000|2023-11-20 19:40:00|7500.2|7498.2|7501.2|7499.2|7502.7|7500.7|7499.7|7497.7|132
1700509500000|2023-11-20 19:45:00|7501.4|7499.4|7501.2|7499.2|7503.7|7501.7|7501.2|7499.2|52
1700509800000|2023-11-20 19:50:00|7501.7|7499.7|7501.7|7499.7|7502.2|7500.2|7500.2|7498.2|46
1700510100000|2023-11-20 19:55:00|7502.2|7500.2|7500.7|7498.7|7502.2|7500.2|7500.2|7498.2|32
1700510400000|2023-11-20 20:00:00|7500.9|7498.9|7501.7|7499.7|7502.7|7500.7|7500.4|7498.4|66
1700510700000|2023-11-20 20:05:00|7501.9|7499.9|7503.2|7501.2|7503.2|7501.2|7501.2|7499.2|61
1700511000000|2023-11-20 20:10:00|7502.7|7500.7|7505.2|7503.2|7505.4|7503.4|7501.7|7499.7|120
1700511300000|2023-11-20 20:15:00|7504.9|7502.9|7503.7|7501.7|7505.2|7503.2|7502.7|7500.7|67
1700511600000|2023-11-20 20:20:00|7503.2|7501.2|7501.9|7499.9|7503.7|7501.7|7500.9|7498.9|53
1700511900000|2023-11-20 20:25:00|7501.7|7499.7|7504.2|7502.2|7504.4|7502.4|7501.7|7499.7|42
1700512200000|2023-11-20 20:30:00|7503.7|7501.7|7501.2|7499.2|7503.7|7501.7|7500.9|7498.9|62
1700512500000|2023-11-20 20:35:00|7501.4|7499.4|7503.2|7501.2|7503.9|7501.9|7500.9|7498.9|55
1700512800000|2023-11-20 20:40:00|7503.7|7501.7|7504.4|7502.4|7505.2|7503.2|7503.7|7501.7|213
1700513100000|2023-11-20 20:45:00|7504.7|7502.7|7502.2|7500.2|7504.7|7502.7|7501.7|7499.7|92
1700513400000|2023-11-20 20:50:00|7501.7|7499.7|7494.4|7492.4|7501.7|7499.7|7493.9|7491.9|824
1700513700000|2023-11-20 20:55:00|7494.7|7492.7|7496|7492|7496.2|7493.4|7490.7|7488.7|790
1700514000000|2023-11-20 21:00:00|7495.9|7491.9|7493.4|7489.4|7496.8|7492.8|7492.8|7488.8|0
1700514300000|2023-11-20 21:05:00|7493.3|7489.3|7492.3|7488.3|7494|7490|7492|7488|0
1700514600000|2023-11-20 21:10:00|7492.4|7488.4|7492.3|7488.3|7492.6|7488.6|7491.7|7487.7|0
1700514900000|2023-11-20 21:15:00|7492.2|7488.2|7493.7|7489.7|7493.7|7489.7|7492|7488|0
1700515200000|2023-11-20 21:20:00|7493.6|7489.6|7493.3|7489.3|7493.6|7489.6|7493.2|7489.2|0
1700515500000|2023-11-20 21:25:00|7493.2|7489.2|7493.4|7489.4|7493.6|7489.6|7492.9|7488.9|0
1700515800000|2023-11-20 21:30:00|7493.3|7489.3|7494.3|7490.3|7494.3|7490.3|7493.1|7489.1|0
1700516100000|2023-11-20 21:35:00|7494.4|7490.4|7494.4|7490.4|7494.9|7490.9|7494|7490|0
1700516400000|2023-11-20 21:40:00|7494.5|7490.5|7494.6|7490.6|7494.6|7490.6|7494.5|7490.5|0
1700516700000|2023-11-20 21:45:00|7494.5|7490.5|7496.4|7492.4|7497|7493|7494.4|7490.4|0
1700517000000|2023-11-20 21:50:00|7496.5|7492.5|7497|7493|7497.2|7493.2|7496.5|7492.5|0
1700517300000|2023-11-20 21:55:00|7497.1|7493.1|7497.4|7493.4|7497.4|7493.4|7496.9|7492.9|0
1700517600000|2023-11-20 22:00:00|7497.3|7493.3|7498.2|7494.2|7498.2|7494.2|7497.2|7493.2|0
1700517900000|2023-11-20 22:05:00|7498.3|7494.3|7498.5|7494.5|7498.7|7494.7|7498.3|7494.3|0
1700518200000|2023-11-20 22:10:00|7498.4|7494.4|7498|7494|7498.7|7494.7|7498|7494|0
1700518500000|2023-11-20 22:15:00|7498.1|7494.1|7498|7494|7498.1|7494.1|7498|7494|0
1700518800000|2023-11-20 22:20:00|7498.1|7494.1|7498|7494|7498.1|7494.1|7498|7494|0
1700519100000|2023-11-20 22:25:00|7498.1|7494.1|7498.1|7494.1|7498.1|7494.1|7498.1|7494.1|0
1700519400000|2023-11-20 22:30:00|7498.3|7494.3|7498.3|7494.3|7498.3|7494.3|7498.3|7494.3|0
1700519700000|2023-11-20 22:35:00|7498.4|7494.4|7498.4|7494.4|7498.4|7494.4|7498.4|7494.4|0
1700520000000|2023-11-20 22:40:00|7498.5|7494.5|7498.4|7494.4|7498.6|7494.6|7498.4|7494.4|0
1700520300000|2023-11-20 22:45:00|7498.6|7494.6|7498.4|7494.4|7498.6|7494.6|7498.4|7494.4|0
1700520600000|2023-11-20 22:50:00|7498.5|7494.5|7498.6|7494.6|7498.9|7494.9|7498.5|7494.5|0
1700520900000|2023-11-20 22:55:00|7498.7|7494.7|7498.8|7494.8|7498.8|7494.8|7498.7|7494.7|0
1700521200000|2023-11-20 23:00:00|7499|7495|7499.3|7495.3|7499.7|7495.7|7497.5|7493.5|0
1700521500000|2023-11-20 23:05:00|7499.2|7495.2|7501.4|7497.4|7501.6|7497.6|7499.2|7495.2|0
1700521800000|2023-11-20 23:10:00|7501.5|7497.5|7501.6|7497.6|7501.7|7497.7|7499.8|7495.8|0
1700522100000|2023-11-20 23:15:00|7501.5|7497.5|7500.1|7496.1|7501.5|7497.5|7499.9|7495.9|0
1700522400000|2023-11-20 23:20:00|7500.2|7496.2|7500|7496|7500.4|7496.4|7499.8|7495.8|0
1700522700000|2023-11-20 23:25:00|7499.9|7495.9|7499.9|7495.9|7500.1|7496.1|7499.8|7495.8|0
1700523000000|2023-11-20 23:30:00|7500|7496|7500.1|7496.1|7500.5|7496.5|7499.3|7495.3|0
1700523300000|2023-11-20 23:35:00|7500.2|7496.2|7501.9|7497.9|7501.9|7497.9|7500.2|7496.2|0
1700523600000|2023-11-20 23:40:00|7501.8|7497.8|7501.9|7497.9|7502.1|7498.1|7501.5|7497.5|0
1700523900000|2023-11-20 23:45:00|7501.8|7497.8|7502.1|7498.1|7502.1|7498.1|7501.3|7497.3|0
1700524200000|2023-11-20 23:50:00|7502|7498|7502.4|7498.4|7502.4|7498.4|7501.9|7497.9|0
1700524500000|2023-11-20 23:55:00|7502.6|7498.6|7502.6|7498.6|7502.6|7498.6|7502.3|7498.3|0
1700524800000|2023-11-21 00:00:00|7502.5|7498.5|7501.1|7497.1|7502.6|7498.6|7501.1|7497.1|0
1700525100000|2023-11-21 00:05:00|7501.4|7497.4|7500|7496|7501.4|7497.4|7499.8|7495.8|0
1700525400000|2023-11-21 00:10:00|7500.1|7496.1|7501.3|7497.3|7501.3|7497.3|7500|7496|0
1700525700000|2023-11-21 00:15:00|7501.4|7497.4|7501.2|7497.2|7502.2|7498.2|7500.1|7496.1|0
1700526000000|2023-11-21 00:20:00|7501.3|7497.3|7501.2|7497.2|7501.5|7497.5|7500.5|7496.5|0
1700526300000|2023-11-21 00:25:00|7501.1|7497.1|7501.1|7497.1|7501.2|7497.2|7501|7497|0
1700526600000|2023-11-21 00:30:00|7501.2|7497.2|7502.1|7498.1|7502.2|7498.2|7501|7497|0
1700526900000|2023-11-21 00:35:00|7502.2|7498.2|7502.2|7498.2|7502.3|7498.3|7502.1|7498.1|0
1700527200000|2023-11-21 00:40:00|7502.1|7498.1|7501|7497|7502.1|7498.1|7500.9|7496.9|0
1700527500000|2023-11-21 00:45:00|7501.1|7497.1|7502.3|7498.3|7502.3|7498.3|7501|7497|0
1700527800000|2023-11-21 00:50:00|7502.2|7498.2|7500|7496|7502.2|7498.2|7499.1|7495.1|0
1700528100000|2023-11-21 00:55:00|7499.9|7495.9|7499.9|7495.9|7499.9|7495.9|7499|7495|0
1700528400000|2023-11-21 01:00:00|7499.8|7495.8|7497.7|7494.7|7499.9|7495.9|7495.9|7492.9|105
1700528700000|2023-11-21 01:05:00|7497.9|7494.9|7498.4|7495.4|7498.9|7495.9|7496.4|7493.4|77
1700529000000|2023-11-21 01:10:00|7498.2|7495.2|7497.7|7494.7|7499.9|7496.9|7495.4|7492.4|41
1700529300000|2023-11-21 01:15:00|7498.4|7495.4|7497.4|7494.4|7499.4|7496.4|7496.4|7493.4|67
1700529600000|2023-11-21 01:20:00|7496.9|7493.9|7498.4|7495.4|7498.9|7495.9|7496.4|7493.4|17
1700529900000|2023-11-21 01:25:00|7498.2|7495.2|7500.7|7497.7|7501.4|7498.4|7498.2|7495.2|23
1700530200000|2023-11-21 01:30:00|7499.9|7496.9|7499.9|7496.9|7501.2|7498.2|7498.9|7495.9|60
1700530500000|2023-11-21 01:35:00|7499.4|7496.4|7500.2|7497.2|7500.4|7497.4|7498.4|7495.4|19
1700530800000|2023-11-21 01:40:00|7499.9|7496.9|7498.9|7495.9|7500.9|7497.9|7497.9|7494.9|7
1700531100000|2023-11-21 01:45:00|7499.2|7496.2|7498.2|7495.2|7500.7|7497.7|7497.9|7494.9|19
1700531400000|2023-11-21 01:50:00|7497.4|7494.4|7497.2|7494.2|7499.4|7496.4|7496.7|7493.7|20
1700531700000|2023-11-21 01:55:00|7497|7494|7498.5|7495.5|7499.2|7496.2|7497|7494|6
1700532000000|2023-11-21 02:00:00|7499|7496|7499.7|7496.7|7500.5|7497.5|7498.2|7495.2|20
1700532300000|2023-11-21 02:05:00|7499.5|7496.5|7499.5|7496.5|7500.2|7497.2|7499|7496|4
1700532600000|2023-11-21 02:10:00|7499.7|7496.7|7496.2|7493.2|7499.7|7496.7|7496|7493|20
1700532900000|2023-11-21 02:15:00|7496.7|7493.7|7493.2|7490.2|7496.7|7493.7|7493.2|7490.2|39
1700533200000|2023-11-21 02:20:00|7493|7490|7493|7490|7493|7490|7492.7|7489.7|15
1700533500000|2023-11-21 02:25:00|7493.2|7490.2|7492|7489|7493.5|7490.5|7492|7489|23
1700533800000|2023-11-21 02:30:00|7492.5|7489.5|7492.2|7489.2|7492.7|7489.7|7491.2|7488.2|60
1700534100000|2023-11-21 02:35:00|7492.5|7489.5|7494.2|7491.2|7494.5|7491.5|7492.5|7489.5|10
1700534400000|2023-11-21 02:40:00|7494.5|7491.5|7494.5|7491.5|7495.7|7492.7|7494.5|7491.5|5
1700534700000|2023-11-21 02:45:00|7494.7|7491.7|7496.7|7493.7|7497.2|7494.2|7494.7|7491.7|38
1700535000000|2023-11-21 02:50:00|7496.2|7493.2|7495.7|7492.7|7496.5|7493.5|7495.7|7492.7|7
1700535300000|2023-11-21 02:55:00|7496|7493|7497.5|7494.5|7497.7|7494.7|7495.7|7492.7|8
1700535600000|2023-11-21 03:00:00|7498|7495|7498.7|7495.7|7499|7496|7497.7|7494.7|13
1700535900000|2023-11-21 03:05:00|7498.5|7495.5|7498.7|7495.7|7499.5|7496.5|7497.7|7494.7|11
1700536200000|2023-11-21 03:10:00|7499|7496|7498.5|7495.5|7499.7|7496.7|7498.5|7495.5|19
1700536500000|2023-11-21 03:15:00|7498.7|7495.7|7499.2|7496.2|7500|7497|7498.7|7495.7|18
1700536800000|2023-11-21 03:20:00|7499.7|7496.7|7499.2|7496.2|7500.5|7497.5|7498.2|7495.2|17
1700537100000|2023-11-21 03:25:00|7499|7496|7497.7|7494.7|7499.5|7496.5|7497.5|7494.5|11
1700537400000|2023-11-21 03:30:00|7498.2|7495.2|7499.2|7496.2|7499.2|7496.2|7497.7|7494.7|11
1700537700000|2023-11-21 03:35:00|7499.5|7496.5|7500.7|7497.7|7501.7|7498.7|7499.5|7496.5|12
1700538000000|2023-11-21 03:40:00|7501.2|7498.2|7499.2|7496.2|7501.7|7498.7|7498.7|7495.7|13
1700538300000|2023-11-21 03:45:00|7499.7|7496.7|7497.2|7494.2|7500|7497|7497|7494|14
1700538600000|2023-11-21 03:50:00|7497|7494|7498.7|7495.7|7498.7|7495.7|7496.7|7493.7|12
1700538900000|2023-11-21 03:55:00|7499.7|7496.7|7497.7|7494.7|7499.7|7496.7|7496.5|7493.5|39
1700539200000|2023-11-21 04:00:00|7497.5|7494.5|7498.5|7495.5|7498.5|7495.5|7497.5|7494.5|17
1700539500000|2023-11-21 04:05:00|7498.2|7495.2|7498.2|7495.2|7498.5|7495.5|7497.5|7494.5|7
1700539800000|2023-11-21 04:10:00|7498.5|7495.5|7498.7|7495.7|7499.7|7496.7|7498.5|7495.5|5
1700540100000|2023-11-21 04:15:00|7498.5|7495.5|7498.7|7495.7|7499|7496|7498.2|7495.2|1
1700540400000|2023-11-21 04:20:00|7499|7496|7498.7|7495.7|7499.5|7496.5|7498.7|7495.7|1
1700540700000|2023-11-21 04:25:00|7499.2|7496.2|7500.2|7497.2|7500.7|7497.7|7499|7496|5
1700541000000|2023-11-21 04:30:00|7500|7497|7498.7|7495.7|7500.5|7497.5|7498.2|7495.2|6
1700541300000|2023-11-21 04:35:00|7499.2|7496.2|7498.7|7495.7|7499.2|7496.2|7497.7|7494.7|6
1700541600000|2023-11-21 04:40:00|7499|7496|7498.2|7495.2|7499|7496|7498.2|7495.2|4
1700541900000|2023-11-21 04:45:00|7498.7|7495.7|7499.7|7496.7|7500|7497|7498.5|7495.5|3
1700542200000|2023-11-21 04:50:00|7500|7497|7500.2|7497.2|7500.2|7497.2|7499.2|7496.2|44
1700542500000|2023-11-21 04:55:00|7500.5|7497.5|7500.5|7497.5|7500.7|7497.7|7500.5|7497.5|2
1700542800000|2023-11-21 05:00:00|7500.7|7497.7|7501|7498|7501|7498|7500|7497|30
1700543100000|2023-11-21 05:05:00|7500.5|7497.5|7500.2|7497.2|7501|7498|7499.7|7496.7|16
1700543400000|2023-11-21 05:10:00|7500.5|7497.5|7499.7|7496.7|7500.5|7497.5|7498.7|7495.7|12
1700543700000|2023-11-21 05:15:00|7500|7497|7499.2|7496.2|7500.2|7497.2|7499|7496|16
1700544000000|2023-11-21 05:20:00|7499|7496|7500.2|7497.2|7500.7|7497.7|7498.7|7495.7|7
1700544300000|2023-11-21 05:25:00|7499.7|7496.7|7497.2|7494.2|7500.5|7497.5|7496.7|7493.7|14
1700544600000|2023-11-21 05:30:00|7497.5|7494.5|7497.7|7494.7|7499|7496|7497.5|7494.5|14
1700544900000|2023-11-21 05:35:00|7497.2|7494.2|7498.2|7495.2|7498.2|7495.2|7496.2|7493.2|21
1700545200000|2023-11-21 05:40:00|7498.7|7495.7|7498.7|7495.7|7499.7|7496.7|7498.2|7495.2|2
1700545500000|2023-11-21 05:45:00|7499|7496|7500.2|7497.2|7500.5|7497.5|7498.5|7495.5|16
1700545800000|2023-11-21 05:50:00|7499.7|7496.7|7496.7|7493.7|7499.7|7496.7|7496.7|7493.7|9
1700546100000|2023-11-21 05:55:00|7496.2|7493.2|7496.2|7493.2|7496.2|7493.2|7494.7|7491.7|15
1700546400000|2023-11-21 06:00:00|7496.5|7493.5|7495.2|7492.2|7497|7494|7495.2|7492.2|51
1700546700000|2023-11-21 06:05:00|7495.5|7492.5|7494.7|7491.7|7495.5|7492.5|7493.7|7490.7|32
1700547000000|2023-11-21 06:10:00|7495|7492|7494.7|7491.7|7496|7493|7494.7|7491.7|23
1700547300000|2023-11-21 06:15:00|7495|7492|7494.2|7491.2|7495.2|7492.2|7493.7|7490.7|21
1700547600000|2023-11-21 06:20:00|7494|7491|7492.2|7489.2|7494.2|7491.2|7490.7|7487.7|48
1700547900000|2023-11-21 06:25:00|7492|7489|7493|7490|7493.5|7490.5|7492|7489|7
1700548200000|2023-11-21 06:30:00|7493.2|7490.2|7494.7|7491.7|7495|7492|7493|7490|28
1700548500000|2023-11-21 06:35:00|7494.5|7491.5|7494.2|7491.2|7495|7492|7493.5|7490.5|29
1700548800000|2023-11-21 06:40:00|7494.5|7491.5|7496.7|7493.7|7497.7|7494.7|7494.2|7491.2|124
1700549100000|2023-11-21 06:45:00|7497|7494|7497.5|7494.5|7497.7|7494.7|7496.5|7493.5|28
1700549400000|2023-11-21 06:50:00|7497.2|7494.2|7496.5|7493.5|7498.2|7495.2|7496.5|7493.5|21
1700549700000|2023-11-21 06:55:00|7496.7|7493.7|7497.2|7494.2|7498|7495|7496.7|7493.7|43
1700550000000|2023-11-21 07:00:00|7496.7|7494.7|7492.5|7490.5|7496.7|7494.7|7491|7489|153
1700550300000|2023-11-21 07:05:00|7492.7|7490.7|7494.2|7492.2|7495.5|7493.5|7491.5|7489.5|136
1700550600000|2023-11-21 07:10:00|7494|7492|7493.2|7491.2|7494.5|7492.5|7492|7490|136
1700550900000|2023-11-21 07:15:00|7493.5|7491.5|7492.5|7490.5|7494|7492|7491.5|7489.5|153
1700551200000|2023-11-21 07:20:00|7492.7|7490.7|7493.7|7491.7|7494|7492|7492.7|7490.7|56
1700551500000|2023-11-21 07:25:00|7493.5|7491.5|7491.2|7489.2|7493.7|7491.7|7490.7|7488.7|72
1700551800000|2023-11-21 07:30:00|7491.5|7489.5|7488.5|7486.5|7492|7490|7488.5|7486.5|113
1700552100000|2023-11-21 07:35:00|7488.2|7486.2|7486|7484|7488.5|7486.5|7485|7483|144
1700552400000|2023-11-21 07:40:00|7485.5|7483.5|7481.7|7479.7|7485.7|7483.7|7481|7479|235
1700552700000|2023-11-21 07:45:00|7482|7480|7480.5|7478.5|7482.7|7480.7|7480.2|7478.2|120
1700553000000|2023-11-21 07:50:00|7480.7|7478.7|7482.2|7480.2|7482.5|7480.5|7478|7476|301
1700553300000|2023-11-21 07:55:00|7482.5|7480.5|7481|7479|7482.5|7480.5|7478.2|7476.2|293
1700553600000|2023-11-21 08:00:00|7480.5|7479.5|7485|7484|7492|7491|7480.5|7479.5|1657
1700553900000|2023-11-21 08:05:00|7485.2|7484.2|7488.5|7487.5|7493.2|7492.2|7484.5|7483.5|782
1700554200000|2023-11-21 08:10:00|7488.7|7487.7|7491.7|7490.7|7492.5|7491.5|7488|7487|905
1700554500000|2023-11-21 08:15:00|7492|7491|7486.5|7485.5|7492.2|7491.2|7486|7485|531
1700554800000|2023-11-21 08:20:00|7486.2|7485.2|7479.2|7478.2|7486.5|7485.5|7479.2|7478.2|362
1700555100000|2023-11-21 08:25:00|7479.5|7478.5|7479.7|7478.7|7481.5|7480.5|7477.5|7476.5|555
1700555400000|2023-11-21 08:30:00|7479.5|7478.5|7483.5|7482.5|7488.7|7487.7|7479.5|7478.5|596
1700555700000|2023-11-21 08:35:00|7483.7|7482.7|7478.5|7477.5|7483.7|7482.7|7478.2|7477.2|394
1700556000000|2023-11-21 08:40:00|7479.4|7478.4|7473.9|7472.9|7480.1|7479.1|7473.4|7472.4|655
1700556300000|2023-11-21 08:45:00|7474.1|7473.1|7474.1|7473.1|7477.4|7476.4|7471.9|7470.9|486
1700556600000|2023-11-21 08:50:00|7474.4|7473.4|7475.6|7474.6|7476.9|7475.9|7473.4|7472.4|369
1700556900000|2023-11-21 08:55:00|7475.9|7474.9|7469.9|7468.9|7475.9|7474.9|7469.9|7468.9|421
1700557200000|2023-11-21 09:00:00|7470.1|7469.1|7470.4|7469.4|7472.9|7471.9|7467.9|7466.9|484
1700557500000|2023-11-21 09:05:00|7469.9|7468.9|7463.4|7462.4|7469.9|7468.9|7462.4|7461.4|527
1700557800000|2023-11-21 09:10:00|7462.9|7461.9|7460.4|7459.4|7463.6|7462.6|7459.9|7458.9|762
1700558100000|2023-11-21 09:15:00|7460.9|7459.9|7465.9|7464.9|7465.9|7464.9|7459.6|7458.6|765
1700558400000|2023-11-21 09:20:00|7465.6|7464.6|7464.6|7463.6|7466.4|7465.4|7461.9|7460.9|433
1700558700000|2023-11-21 09:25:00|7464.4|7463.4|7468.4|7467.4|7469.1|7468.1|7464.1|7463.1|359
1700559000000|2023-11-21 09:30:00|7468.1|7467.1|7467.4|7466.4|7469.4|7468.4|7463.6|7462.6|503
1700559300000|2023-11-21 09:35:00|7467.9|7466.9|7467.9|7466.9|7470.1|7469.1|7466.6|7465.6|462
1700559600000|2023-11-21 09:40:00|7467.6|7466.6|7463.9|7462.9|7468.4|7467.4|7462.9|7461.9|297
1700559900000|2023-11-21 09:45:00|7463.6|7462.6|7456.6|7455.6|7464.1|7463.1|7456.6|7455.6|359
1700560200000|2023-11-21 09:50:00|7456.4|7455.4|7454.4|7453.4|7459.9|7458.9|7454.4|7453.4|350
1700560500000|2023-11-21 09:55:00|7455.1|7454.1|7455.1|7454.1|7456.4|7455.4|7454.4|7453.4|572
1700560800000|2023-11-21 10:00:00|7454.9|7453.9|7460.1|7459.1|7462.4|7461.4|7454.9|7453.9|627
1700561100000|2023-11-21 10:05:00|7459.9|7458.9|7458.6|7457.6|7461.9|7460.9|7458.4|7457.4|291
1700561400000|2023-11-21 10:10:00|7458.4|7457.4|7463.4|7462.4|7464.4|7463.4|7458.4|7457.4|316
1700561700000|2023-11-21 10:15:00|7462.9|7461.9|7462.4|7461.4|7463.1|7462.1|7461.1|7460.1|291
1700562000000|2023-11-21 10:20:00|7462.1|7461.1|7464.9|7463.9|7465.6|7464.6|7461.9|7460.9|214
1700562300000|2023-11-21 10:25:00|7465.1|7464.1|7464.4|7463.4|7465.1|7464.1|7461.9|7460.9|373
1700562600000|2023-11-21 10:30:00|7464.1|7463.1|7463.9|7462.9|7464.9|7463.9|7462.9|7461.9|343
1700562900000|2023-11-21 10:35:00|7461.4|7460.4|7460.1|7459.1|7462.4|7461.4|7459.6|7458.6|215
1700563200000|2023-11-21 10:40:00|7459.9|7458.9|7459.9|7458.9|7462.1|7461.1|7458.6|7457.6|208
1700563500000|2023-11-21 10:45:00|7459.6|7458.6|7458.1|7457.1|7461.4|7460.4|7458.1|7457.1|161
1700563800000|2023-11-21 10:50:00|7457.9|7456.9|7455.9|7454.9|7460.4|7459.4|7454.4|7453.4|251
1700564100000|2023-11-21 10:55:00|7455.6|7454.6|7456.4|7455.4|7457.4|7456.4|7454.9|7453.9|146
1700564400000|2023-11-21 11:00:00|7456.1|7455.1|7455.4|7454.4|7456.9|7455.9|7454.6|7453.6|215
1700564700000|2023-11-21 11:05:00|7454.9|7453.9|7451.6|7450.6|7456.4|7455.4|7451.6|7450.6|399
1700565000000|2023-11-21 11:10:00|7451.4|7450.4|7455.1|7454.1|7455.4|7454.4|7450.9|7449.9|348
1700565300000|2023-11-21 11:15:00|7454.9|7453.9|7454.4|7453.4|7455.9|7454.9|7452.6|7451.6|154
1700565600000|2023-11-21 11:20:00|7454.1|7453.1|7450.9|7449.9|7454.4|7453.4|7450.9|7449.9|158
1700565900000|2023-11-21 11:25:00|7450.4|7449.4|7449.6|7448.6|7450.6|7449.6|7448.6|7447.6|374
1700566200000|2023-11-21 11:30:00|7449.9|7448.9|7452.9|7451.9|7453.9|7452.9|7449.6|7448.6|346
1700566500000|2023-11-21 11:35:00|7452.4|7451.4|7454.9|7453.9|7455.6|7454.6|7452.4|7451.4|283
1700566800000|2023-11-21 11:40:00|7455.6|7454.6|7456.6|7455.6|7456.9|7455.9|7452.4|7451.4|347
1700567100000|2023-11-21 11:45:00|7456.4|7455.4|7457.9|7456.9|7459.1|7458.1|7455.9|7454.9|273
1700567400000|2023-11-21 11:50:00|7457.4|7456.4|7457.4|7456.4|7458.1|7457.1|7455.4|7454.4|222
1700567700000|2023-11-21 11:55:00|7456.9|7455.9|7460.1|7459.1|7460.1|7459.1|7456.4|7455.4|407
1700568000000|2023-11-21 12:00:00|7459.6|7458.6|7458.4|7457.4|7461.4|7460.4|7457.9|7456.9|404
1700568300000|2023-11-21 12:05:00|7457.9|7456.9|7453.9|7452.9|7458.6|7457.6|7453.9|7452.9|176
1700568600000|2023-11-21 12:10:00|7453.6|7452.6|7459.4|7458.4|7459.9|7458.9|7453.4|7452.4|137
1700568900000|2023-11-21 12:15:00|7459.1|7458.1|7460.4|7459.4|7463.1|7462.1|7459.1|7458.1|248
1700569200000|2023-11-21 12:20:00|7459.9|7458.9|7460.9|7459.9|7462.4|7461.4|7459.4|7458.4|201
1700569500000|2023-11-21 12:25:00|7460.4|7459.4|7461.4|7460.4|7462.9|7461.9|7460.4|7459.4|114
1700569800000|2023-11-21 12:30:00|7461.1|7460.1|7459.9|7458.9|7462.9|7461.9|7458.9|7457.9|224
1700570100000|2023-11-21 12:35:00|7459.4|7458.4|7456.4|7455.4|7459.4|7458.4|7455.9|7454.9|221
1700570400000|2023-11-21 12:40:00|7456.2|7455.2|7457.2|7456.2|7458.7|7457.7|7454.7|7453.7|259
1700570700000|2023-11-21 12:45:00|7456.9|7455.9|7455.2|7454.2|7458.9|7457.9|7454.7|7453.7|266
1700571000000|2023-11-21 12:50:00|7454.7|7453.7|7456.7|7455.7|7457.7|7456.7|7454.7|7453.7|155
1700571300000|2023-11-21 12:55:00|7457.2|7456.2|7452.7|7451.7|7457.7|7456.7|7452.7|7451.7|192
1700571600000|2023-11-21 13:00:00|7452.9|7451.9|7448.4|7447.4|7453.2|7452.2|7448.2|7447.2|557
1700571900000|2023-11-21 13:05:00|7448.7|7447.7|7449.4|7448.4|7450.7|7449.7|7448.2|7447.2|479
1700572200000|2023-11-21 13:10:00|7449.2|7448.2|7448.7|7447.7|7449.7|7448.7|7445.9|7444.9|427
1700572500000|2023-11-21 13:15:00|7448.2|7447.2|7450.2|7449.2|7452.2|7451.2|7448.2|7447.2|346
1700572800000|2023-11-21 13:20:00|7449.9|7448.9|7450.2|7449.2|7453.7|7452.7|7449.2|7448.2|473
1700573100000|2023-11-21 13:25:00|7450.7|7449.7|7453.7|7452.7|7453.7|7452.7|7447.7|7446.7|403
1700573400000|2023-11-21 13:30:00|7453.4|7452.4|7452.7|7451.7|7454.2|7453.2|7450.7|7449.7|560
1700573700000|2023-11-21 13:35:00|7452.9|7451.9|7456.2|7455.2|7456.4|7455.4|7452.4|7451.4|551
1700574000000|2023-11-21 13:40:00|7455.9|7454.9|7455.2|7454.2|7457.7|7456.7|7454.7|7453.7|567
1700574300000|2023-11-21 13:45:00|7454.7|7453.7|7452.7|7451.7|7455.9|7454.9|7452.4|7451.4|342
1700574600000|2023-11-21 13:50:00|7452.4|7451.4|7459.2|7458.2|7459.4|7458.4|7451.7|7450.7|449
1700574900000|2023-11-21 13:55:00|7458.7|7457.7|7452.7|7451.7|7459.2|7458.2|7452.2|7451.2|280
1700575200000|2023-11-21 14:00:00|7452.4|7451.4|7457.9|7456.9|7457.9|7456.9|7452.4|7451.4|352
1700575500000|2023-11-21 14:05:00|7458.2|7457.2|7461.2|7460.2|7462.2|7461.2|7457.2|7456.2|322
1700575800000|2023-11-21 14:10:00|7460.9|7459.9|7461.9|7460.9|7462.2|7461.2|7459.9|7458.9|450
1700576100000|2023-11-21 14:15:00|7461.7|7460.7|7467.2|7466.2|7467.2|7466.2|7461.7|7460.7|608
1700576400000|2023-11-21 14:20:00|7466.9|7465.9|7468.2|7467.2|7468.2|7467.2|7465.2|7464.2|469
1700576700000|2023-11-21 14:25:00|7467.7|7466.7|7472.2|7471.2|7474.4|7473.4|7466.2|7465.2|602
1700577000000|2023-11-21 14:30:00|7471.7|7470.7|7473.4|7472.4|7481.4|7480.4|7471.4|7470.4|1481
1700577300000|2023-11-21 14:35:00|7473.2|7472.2|7474.4|7473.4|7475.4|7474.4|7470.7|7469.7|546
1700577600000|2023-11-21 14:40:00|7474.2|7473.2|7476.9|7475.9|7479.7|7478.7|7474.2|7473.2|588
1700577900000|2023-11-21 14:45:00|7476.7|7475.7|7481.2|7480.2|7482.2|7481.2|7474.9|7473.9|621
1700578200000|2023-11-21 14:50:00|7481.4|7480.4|7482.4|7481.4|7482.9|7481.9|7478.4|7477.4|433
1700578500000|2023-11-21 14:55:00|7482.2|7481.2|7481.7|7480.7|7483.7|7482.7|7479.7|7478.7|510
1700578800000|2023-11-21 15:00:00|7481.4|7480.4|7479.2|7478.2|7483.2|7482.2|7477.7|7476.7|611
1700579100000|2023-11-21 15:05:00|7479.4|7478.4|7483.4|7482.4|7483.4|7482.4|7476.7|7475.7|651
1700579400000|2023-11-21 15:10:00|7482.6|7481.6|7484.9|7483.9|7485.4|7484.4|7480.4|7479.4|578
1700579700000|2023-11-21 15:15:00|7484.6|7483.6|7486.4|7485.4|7490.6|7489.6|7484.1|7483.1|536
1700580000000|2023-11-21 15:20:00|7485.4|7484.4|7480.9|7479.9|7487.1|7486.1|7480.9|7479.9|579
1700580300000|2023-11-21 15:25:00|7480.6|7479.6|7482.4|7481.4|7484.4|7483.4|7480.4|7479.4|573
1700580600000|2023-11-21 15:30:00|7482.9|7481.9|7480.4|7479.4|7483.4|7482.4|7478.4|7477.4|399
1700580900000|2023-11-21 15:35:00|7479.9|7478.9|7477.9|7476.9|7481.4|7480.4|7477.6|7476.6|368
1700581200000|2023-11-21 15:40:00|7477.6|7476.6|7478.6|7477.6|7480.1|7479.1|7473.9|7472.9|367
1700581500000|2023-11-21 15:45:00|7478.4|7477.4|7477.9|7476.9|7479.6|7478.6|7476.9|7475.9|343
1700581800000|2023-11-21 15:50:00|7477.6|7476.6|7480.4|7479.4|7480.4|7479.4|7475.4|7474.4|384
1700582100000|2023-11-21 15:55:00|7479.9|7478.9|7483.9|7482.9|7484.4|7483.4|7479.9|7478.9|1067
1700582400000|2023-11-21 16:00:00|7483.4|7482.4|7480.6|7479.6|7483.4|7482.4|7478.4|7477.4|394
1700582700000|2023-11-21 16:05:00|7480.9|7479.9|7476.6|7475.6|7480.9|7479.9|7475.6|7474.6|394
1700583000000|2023-11-21 16:10:00|7476.4|7475.4|7476.6|7475.6|7477.6|7476.6|7474.4|7473.4|339
1700583300000|2023-11-21 16:15:00|7476.4|7475.4|7475.9|7474.9|7478.4|7477.4|7474.9|7473.9|481
1700583600000|2023-11-21 16:20:00|7475.6|7474.6|7476.9|7475.9|7478.4|7477.4|7474.6|7473.6|622
1700583900000|2023-11-21 16:25:00|7477.1|7476.1|7479.9|7477.9|7480.4|7479.4|7474.9|7473.9|1488
1700584200000|2023-11-21 16:30:00|7479.1|7477.1|7480.1|7478.1|7480.9|7478.9|7477.4|7475.4|3268
1700584500000|2023-11-21 16:35:00|7480.4|7478.4|7481.4|7479.4|7485.4|7483.4|7480.4|7478.4|1462
1700584800000|2023-11-21 16:40:00|7481.9|7479.9|7483.4|7481.4|7483.6|7481.6|7481.4|7479.4|348
1700585100000|2023-11-21 16:45:00|7483.6|7481.6|7486.4|7484.4|7486.4|7484.4|7483.4|7481.4|186
1700585400000|2023-11-21 16:50:00|7486.9|7484.9|7486.4|7484.4|7486.9|7484.9|7485.4|7483.4|236
1700585700000|2023-11-21 16:55:00|7485.9|7483.9|7486.4|7484.4|7486.9|7484.9|7485.9|7483.9|235
1700586000000|2023-11-21 17:00:00|7486.6|7484.6|7485.9|7483.9|7486.9|7484.9|7484.9|7482.9|280
1700586300000|2023-11-21 17:05:00|7485.4|7483.4|7484.4|7482.4|7485.4|7483.4|7484.4|7482.4|248
1700586600000|2023-11-21 17:10:00|7484.9|7482.9|7480.9|7478.9|7484.9|7482.9|7480.4|7478.4|493
1700586900000|2023-11-21 17:15:00|7480.6|7478.6|7479.9|7477.9|7481.9|7479.9|7479.4|7477.4|289
1700587200000|2023-11-21 17:20:00|7479.4|7477.4|7480.9|7478.9|7481.6|7479.6|7478.9|7476.9|90
1700587500000|2023-11-21 17:25:00|7481.1|7479.1|7481.9|7479.9|7482.6|7480.6|7481.1|7479.1|72
1700587800000|2023-11-21 17:30:00|7481.6|7479.6|7482.9|7480.9|7483.6|7481.6|7481.6|7479.6|199
1700588100000|2023-11-21 17:35:00|7482.4|7480.4|7480.9|7478.9|7482.4|7480.4|7479.6|7477.6|98
1700588400000|2023-11-21 17:40:00|7480.4|7478.4|7479.4|7477.4|7480.6|7478.6|7479.4|7477.4|70
1700588700000|2023-11-21 17:45:00|7479.9|7477.9|7479.9|7477.9|7480.9|7478.9|7478.9|7476.9|144
1700589000000|2023-11-21 17:50:00|7479.6|7477.6|7478.4|7476.4|7479.9|7477.9|7477.9|7475.9|216
1700589300000|2023-11-21 17:55:00|7477.9|7475.9|7478.4|7476.4|7479.4|7477.4|7477.4|7475.4|161
1700589600000|2023-11-21 18:00:00|7478.6|7476.6|7476.4|7474.4|7479.4|7477.4|7476.4|7474.4|167
1700589900000|2023-11-21 18:05:00|7475.9|7473.9|7476.1|7474.1|7476.4|7474.4|7474.9|7472.9|148
1700590200000|2023-11-21 18:10:00|7475.9|7473.9|7474.4|7472.4|7476.4|7474.4|7473.4|7471.4|79
1700590500000|2023-11-21 18:15:00|7473.9|7471.9|7474.9|7472.9|7475.9|7473.9|7473.9|7471.9|103
1700590800000|2023-11-21 18:20:00|7475.1|7473.1|7473.9|7471.9|7475.9|7473.9|7473.9|7471.9|86
1700591100000|2023-11-21 18:25:00|7474.1|7472.1|7473.9|7471.9|7474.9|7472.9|7473.4|7471.4|118
1700591400000|2023-11-21 18:30:00|7474.1|7472.1|7478.9|7476.9|7478.9|7476.9|7474.1|7472.1|187
1700591700000|2023-11-21 18:35:00|7478.4|7476.4|7478.4|7476.4|7478.9|7476.9|7477.9|7475.9|58
1700592000000|2023-11-21 18:40:00|7477.9|7475.9|7478.9|7476.9|7479.4|7477.4|7477.9|7475.9|84
1700592300000|2023-11-21 18:45:00|7479.4|7477.4|7481.4|7479.4|7481.6|7479.6|7479.4|7477.4|78
1700592600000|2023-11-21 18:50:00|7481.6|7479.6|7482.4|7480.4|7483.1|7481.1|7481.4|7479.4|57
1700592900000|2023-11-21 18:55:00|7482.6|7480.6|7482.1|7480.1|7483.1|7481.1|7481.9|7479.9|80
1700593200000|2023-11-21 19:00:00|7481.9|7479.9|7482.9|7480.9|7483.9|7481.9|7480.1|7478.1|193
1700593500000|2023-11-21 19:05:00|7482.4|7480.4|7483.6|7481.6|7484.1|7482.1|7481.9|7479.9|105
1700593800000|2023-11-21 19:10:00|7483.9|7481.9|7483.4|7481.4|7484.4|7482.4|7482.6|7480.6|117
1700594100000|2023-11-21 19:15:00|7483.6|7481.6|7482.1|7480.1|7485.1|7483.1|7481.6|7479.6|108
1700594400000|2023-11-21 19:20:00|7482.4|7480.4|7481.4|7479.4|7482.4|7480.4|7480.1|7478.1|63
1700594700000|2023-11-21 19:25:00|7481.1|7479.1|7481.6|7479.6|7481.9|7479.9|7480.1|7478.1|44
1700595000000|2023-11-21 19:30:00|7481.9|7479.9|7481.4|7479.4|7482.4|7480.4|7479.9|7477.9|41
1700595300000|2023-11-21 19:35:00|7481.1|7479.1|7481.1|7479.1|7481.9|7479.9|7480.4|7478.4|70
1700595600000|2023-11-21 19:40:00|7481.4|7479.4|7481.1|7479.1|7482.6|7480.6|7480.4|7478.4|124
1700595900000|2023-11-21 19:45:00|7481.4|7479.4|7480.9|7478.9|7481.4|7479.4|7480.4|7478.4|33
1700596200000|2023-11-21 19:50:00|7481.1|7479.1|7478.9|7476.9|7481.1|7479.1|7478.1|7476.1|56
1700596500000|2023-11-21 19:55:00|7479.1|7477.1|7480.9|7478.9|7482.4|7480.4|7478.6|7476.6|39
1700596800000|2023-11-21 20:00:00|7481.4|7479.4|7481.4|7479.4|7483.4|7481.4|7480.9|7478.9|77
1700597100000|2023-11-21 20:05:00|7481.1|7479.1|7480.6|7478.6|7481.9|7479.9|7480.4|7478.4|62
1700597400000|2023-11-21 20:10:00|7480.9|7478.9|7481.9|7479.9|7483.1|7481.1|7480.9|7478.9|29
1700597700000|2023-11-21 20:15:00|7482.1|7480.1|7481.9|7479.9|7483.4|7481.4|7481.9|7479.9|52
1700598000000|2023-11-21 20:20:00|7482.1|7480.1|7481.4|7479.4|7482.6|7480.6|7481.1|7479.1|21
1700598300000|2023-11-21 20:25:00|7481.1|7479.1|7481.6|7479.6|7481.9|7479.9|7479.9|7477.9|61
1700598600000|2023-11-21 20:30:00|7481.9|7479.9|7481.9|7479.9|7482.4|7480.4|7480.9|7478.9|53
1700598900000|2023-11-21 20:35:00|7481.6|7479.6|7482.6|7480.6|7483.4|7481.4|7480.6|7478.6|390
1700599200000|2023-11-21 20:40:00|7482.4|7480.4|7483.4|7481.4|7483.4|7481.4|7482.1|7480.1|58
1700599500000|2023-11-21 20:45:00|7483.6|7481.6|7485.4|7483.4|7485.4|7483.4|7483.1|7481.1|104
1700599800000|2023-11-21 20:50:00|7485.9|7483.9|7485.9|7483.9|7486.4|7484.4|7484.9|7482.9|153
1700600100000|2023-11-21 20:55:00|7485.6|7483.6|7484|7480|7485.9|7483.9|7482.6|7479.9|285
1700600400000|2023-11-21 21:00:00|7484.2|7480.2|7481.5|7477.5|7484.2|7480.2|7480.9|7476.9|0
1700600700000|2023-11-21 21:05:00|7481.3|7477.3|7480.6|7476.6|7481.3|7477.3|7479.9|7475.9|0
1700601000000|2023-11-21 21:10:00|7480.7|7476.7|7480|7476|7481|7477|7479.9|7475.9|0
1700601300000|2023-11-21 21:15:00|7480.1|7476.1|7481.1|7477.1|7481.3|7477.3|7480|7476|0
1700601600000|2023-11-21 21:20:00|7481.9|7477.9|7481.9|7477.9|7484.3|7480.3|7472.8|7468.8|0
1700601900000|2023-11-21 21:25:00|7481.8|7477.8|7482.5|7478.5|7483.9|7479.9|7480.4|7476.4|0
1700602200000|2023-11-21 21:30:00|7482.6|7478.6|7480.9|7476.9|7483.1|7479.1|7479.6|7475.6|0
1700602500000|2023-11-21 21:35:00|7481|7477|7482.3|7478.3|7482.5|7478.5|7479.6|7475.6|0
1700602800000|2023-11-21 21:40:00|7482.2|7478.2|7481.4|7477.4|7482.2|7478.2|7480.8|7476.8|0
1700603100000|2023-11-21 21:45:00|7481.5|7477.5|7481.7|7477.7|7481.8|7477.8|7480.8|7476.8|0
1700603400000|2023-11-21 21:50:00|7481.6|7477.6|7481.5|7477.5|7482.3|7478.3|7481.3|7477.3|0
1700603700000|2023-11-21 21:55:00|7481.7|7477.7|7482.3|7478.3|7482.5|7478.5|7481.5|7477.5|0
1700604000000|2023-11-21 22:00:00|7482.4|7478.4|7484.9|7480.9|7485.3|7481.3|7482.4|7478.4|0
1700604300000|2023-11-21 22:05:00|7485|7481|7485.3|7481.3|7485.9|7481.9|7484.8|7480.8|0
1700604600000|2023-11-21 22:10:00|7485.2|7481.2|7484.7|7480.7|7485.4|7481.4|7484.6|7480.6|0
1700604900000|2023-11-21 22:15:00|7484.8|7480.8|7485.1|7481.1|7485.3|7481.3|7484.6|7480.6|0
1700605200000|2023-11-21 22:20:00|7485|7481|7484.3|7480.3|7485.4|7481.4|7484.2|7480.2|0
1700605500000|2023-11-21 22:25:00|7484.1|7480.1|7484.4|7480.4|7484.4|7480.4|7483.7|7479.7|0
1700605800000|2023-11-21 22:30:00|7484.5|7480.5|7485.5|7481.5|7485.5|7481.5|7484.2|7480.2|0
1700606700000|2023-11-21 22:45:00|7485.4|7481.4|7485.5|7481.5|7485.5|7481.5|7485|7481|0
1700607000000|2023-11-21 22:50:00|7485.6|7481.6|7486.1|7482.1|7486.8|7482.8|7485.6|7481.6|0
1700607300000|2023-11-21 22:55:00|7486|7482|7486|7482|7486|7482|7485.6|7481.6|0
1700607600000|2023-11-21 23:00:00|7485.6|7481.6|7483.7|7479.7|7485.6|7481.6|7483.1|7479.1|0
1700607900000|2023-11-21 23:05:00|7483.6|7479.6|7481.6|7477.6|7483.6|7479.6|7481.4|7477.4|0
1700608200000|2023-11-21 23:10:00|7481.7|7477.7|7482.5|7478.5|7482.5|7478.5|7481.6|7477.6|0
1700608500000|2023-11-21 23:15:00|7482.4|7478.4|7481.2|7477.2|7482.4|7478.4|7481.2|7477.2|0
1700608800000|2023-11-21 23:20:00|7481|7477|7481.5|7477.5|7481.5|7477.5|7481|7477|0
1700609100000|2023-11-21 23:25:00|7481.6|7477.6|7481.8|7477.8|7481.8|7477.8|7481.5|7477.5|0
1700609400000|2023-11-21 23:30:00|7481.9|7477.9|7481.8|7477.8|7482.2|7478.2|7481.8|7477.8|0
1700609700000|2023-11-21 23:35:00|7481.9|7477.9|7482.2|7478.2|7482.5|7478.5|7481.8|7477.8|0
1700610000000|2023-11-21 23:40:00|7482.1|7478.1|7482.2|7478.2|7482.2|7478.2|7481.8|7477.8|0
1700610300000|2023-11-21 23:45:00|7482.3|7478.3|7481.9|7477.9|7482.5|7478.5|7481.9|7477.9|0
1700610600000|2023-11-21 23:50:00|7481.7|7477.7|7482|7478|7482|7478|7481.6|7477.6|0
1700610900000|2023-11-21 23:55:00|7482.2|7478.2|7482.7|7478.7|7482.7|7478.7|7482.2|7478.2|0
1700611200000|2023-11-22 00:00:00|7482.8|7478.8|7484.4|7480.4|7484.4|7480.4|7482.6|7478.6|0
1700611500000|2023-11-22 00:05:00|7486.4|7482.4|7487.2|7483.2|7488.4|7484.4|7486.4|7482.4|0
1700611800000|2023-11-22 00:10:00|7487.3|7483.3|7487.8|7483.8|7488|7484|7486.6|7482.6|0
1700612100000|2023-11-22 00:15:00|7487.9|7483.9|7486.4|7482.4|7488|7484|7484.7|7480.7|0
1700612400000|2023-11-22 00:20:00|7486.3|7482.3|7486.5|7482.5|7486.6|7482.6|7486.3|7482.3|0
1700612700000|2023-11-22 00:25:00|7486.4|7482.4|7486.6|7482.6|7486.7|7482.7|7486.4|7482.4|0
1700613000000|2023-11-22 00:30:00|7486.5|7482.5|7487.5|7483.5|7487.5|7483.5|7486.4|7482.4|0
1700613300000|2023-11-22 00:35:00|7487.4|7483.4|7486.4|7482.4|7487.4|7483.4|7486.2|7482.2|0
1700613600000|2023-11-22 00:40:00|7486.5|7482.5|7487.3|7483.3|7487.3|7483.3|7486.4|7482.4|0
1700613900000|2023-11-22 00:45:00|7487.4|7483.4|7485.4|7481.4|7487.4|7483.4|7485.4|7481.4|0
1700614200000|2023-11-22 00:50:00|7485.5|7481.5|7485.7|7481.7|7485.7|7481.7|7485.4|7481.4|0
1700614500000|2023-11-22 00:55:00|7485.6|7481.6|7486.7|7482.7|7486.8|7482.8|7485.6|7481.6|0
1700614800000|2023-11-22 01:00:00|7486.8|7482.8|7487.4|7484.4|7488.6|7485.6|7486.1|7482.7|83
1700615100000|2023-11-22 01:05:00|7487.1|7484.1|7485.6|7482.6|7487.1|7484.1|7485.6|7482.6|23
1700615400000|2023-11-22 01:10:00|7485.9|7482.9|7488.1|7485.1|7489.1|7486.1|7485.9|7482.9|34
1700615700000|2023-11-22 01:15:00|7488.4|7485.4|7490.6|7487.6|7490.6|7487.6|7488.4|7485.4|51
1700616000000|2023-11-22 01:20:00|7490.1|7487.1|7490.6|7487.6|7491.4|7488.4|7489.6|7486.6|43
1700616300000|2023-11-22 01:25:00|7490.4|7487.4|7492.6|7489.6|7493.4|7490.4|7490.4|7487.4|33
1700616600000|2023-11-22 01:30:00|7492.9|7489.9|7493.1|7490.1|7493.4|7490.4|7491.4|7488.4|45
1700616900000|2023-11-22 01:35:00|7492.9|7489.9|7492.6|7489.6|7493.1|7490.1|7491.4|7488.4|30
1700617200000|2023-11-22 01:40:00|7492.4|7489.4|7490.6|7487.6|7493.4|7490.4|7490.6|7487.6|19
1700617500000|2023-11-22 01:45:00|7490.9|7487.9|7491.6|7488.6|7491.9|7488.9|7490.6|7487.6|17
1700617800000|2023-11-22 01:50:00|7491.9|7488.9|7491.6|7488.6|7492.1|7489.1|7490.1|7487.1|19
1700618100000|2023-11-22 01:55:00|7491.1|7488.1|7490.1|7487.1|7492.1|7489.1|7489.9|7486.9|12
1700618400000|2023-11-22 02:00:00|7490.4|7487.4|7488.1|7485.1|7490.4|7487.4|7487.6|7484.6|18
1700618700000|2023-11-22 02:05:00|7488.4|7485.4|7487.6|7484.6|7488.9|7485.9|7487.6|7484.6|6
1700619000000|2023-11-22 02:10:00|7487.9|7484.9|7487.6|7484.6|7488.4|7485.4|7486.6|7483.6|22
1700619300000|2023-11-22 02:15:00|7487.9|7484.9|7488.6|7485.6|7488.6|7485.6|7486.6|7483.6|13
1700619600000|2023-11-22 02:20:00|7488.9|7485.9|7489.9|7486.9|7490.4|7487.4|7488.9|7485.9|27
1700619900000|2023-11-22 02:25:00|7490.4|7487.4|7490.6|7487.6|7490.9|7487.9|7490.1|7487.1|21
1700620200000|2023-11-22 02:30:00|7490.9|7487.9|7494.1|7491.1|7494.4|7491.4|7490.9|7487.9|39
1700620500000|2023-11-22 02:35:00|7493.9|7490.9|7496.1|7493.1|7496.6|7493.6|7493.9|7490.9|39
1700620800000|2023-11-22 02:40:00|7495.9|7492.9|7493.9|7490.9|7495.9|7492.9|7493.9|7490.9|11
1700621100000|2023-11-22 02:45:00|7494.4|7491.4|7496.4|7493.4|7496.4|7493.4|7494.4|7491.4|24
1700621400000|2023-11-22 02:50:00|7495.9|7492.9|7495.4|7492.4|7497.1|7494.1|7494.6|7491.6|27
1700621700000|2023-11-22 02:55:00|7495.6|7492.6|7494.6|7491.6|7495.6|7492.6|7493.1|7490.1|12
1700622000000|2023-11-22 03:00:00|7494.9|7491.9|7493.9|7490.9|7495.1|7492.1|7492.9|7489.9|12
1700622300000|2023-11-22 03:05:00|7493.1|7490.1|7491.9|7488.9|7494.1|7491.1|7491.6|7488.6|7
1700622600000|2023-11-22 03:10:00|7492.1|7489.1|7492.1|7489.1|7492.6|7489.6|7491.4|7488.4|5
1700622900000|2023-11-22 03:15:00|7491.9|7488.9|7490.6|7487.6|7492.1|7489.1|7490.4|7487.4|21
1700623200000|2023-11-22 03:20:00|7491.1|7488.1|7490.1|7487.1|7491.6|7488.6|7490.1|7487.1|11
1700623500000|2023-11-22 03:25:00|7489.6|7486.6|7489.9|7486.9|7490.6|7487.6|7489.1|7486.1|7
1700623800000|2023-11-22 03:30:00|7490.1|7487.1|7489.1|7486.1|7490.1|7487.1|7489.1|7486.1|6
1700624100000|2023-11-22 03:35:00|7488.6|7485.6|7486.4|7483.4|7488.6|7485.6|7486.1|7483.1|17
1700624400000|2023-11-22 03:40:00|7486.6|7483.6|7488.6|7485.6|7489.1|7486.1|7486.6|7483.6|21
1700624700000|2023-11-22 03:45:00|7488.9|7485.9|7488.1|7485.1|7488.9|7485.9|7487.6|7484.6|12
1700625000000|2023-11-22 03:50:00|7487.6|7484.6|7487.6|7484.6|7488.6|7485.6|7487.6|7484.6|11
1700625300000|2023-11-22 03:55:00|7487.9|7484.9|7487.9|7484.9|7488.1|7485.1|7487.6|7484.6|4
1700625600000|2023-11-22 04:00:00|7487.6|7484.6|7486.1|7483.1|7487.6|7484.6|7485.6|7482.6|6
1700625900000|2023-11-22 04:05:00|7485.6|7482.6|7487.6|7484.6|7487.9|7484.9|7485.4|7482.4|10
1700626200000|2023-11-22 04:10:00|7487.9|7484.9|7487.6|7484.6|7488.1|7485.1|7487.6|7484.6|7
1700626500000|2023-11-22 04:15:00|7487.4|7484.4|7487.1|7484.1|7487.9|7484.9|7487.1|7484.1|2
1700626800000|2023-11-22 04:20:00|7487.4|7484.4|7488.4|7485.4|7488.6|7485.6|7487.4|7484.4|23
1700627100000|2023-11-22 04:25:00|7488.6|7485.6|7488.1|7485.1|7488.6|7485.6|7487.4|7484.4|0
1700627400000|2023-11-22 04:30:00|7487.6|7484.6|7487.6|7484.6|7488.4|7485.4|7487.6|7484.6|1
1700627700000|2023-11-22 04:35:00|7487.4|7484.4|7487.1|7484.1|7487.6|7484.6|7487.1|7484.1|4
1700628000000|2023-11-22 04:40:00|7487.6|7484.6|7489.1|7486.1|7489.1|7486.1|7487.6|7484.6|8
1700628300000|2023-11-22 04:45:00|7488.9|7485.9|7488.6|7485.6|7489.1|7486.1|7488.6|7485.6|2
1700628600000|2023-11-22 04:50:00|7488.9|7485.9|7489.6|7486.6|7489.6|7486.6|7488.6|7485.6|1
1700628900000|2023-11-22 04:55:00|7490.1|7487.1|7489.9|7486.9|7490.1|7487.1|7489.6|7486.6|0
1700629200000|2023-11-22 05:00:00|7490.1|7487.1|7490.6|7487.6|7491.1|7488.1|7489.4|7486.4|2
1700629500000|2023-11-22 05:05:00|7491.1|7488.1|7491.6|7488.6|7492.6|7489.6|7491.1|7488.1|5
1700629800000|2023-11-22 05:10:00|7491.9|7488.9|7491.1|7488.1|7492.1|7489.1|7490.6|7487.6|0
1700630100000|2023-11-22 05:15:00|7490.9|7487.9|7488.6|7485.6|7491.1|7488.1|7488.1|7485.1|3
1700630400000|2023-11-22 05:20:00|7488.4|7485.4|7487.1|7484.1|7488.9|7485.9|7486.6|7483.6|7
1700630700000|2023-11-22 05:25:00|7486.6|7483.6|7488.6|7485.6|7488.6|7485.6|7486.6|7483.6|3
1700631000000|2023-11-22 05:30:00|7488.9|7485.9|7490.4|7487.4|7490.6|7487.6|7488.6|7485.6|12
1700631300000|2023-11-22 05:35:00|7490.6|7487.6|7490.9|7487.9|7491.1|7488.1|7490.6|7487.6|21
1700631600000|2023-11-22 05:40:00|7491.1|7488.1|7490.6|7487.6|7492.1|7489.1|7490.4|7487.4|37
1700631900000|2023-11-22 05:45:00|7490.9|7487.9|7490.6|7487.6|7491.6|7488.6|7490.1|7487.1|7
1700632200000|2023-11-22 05:50:00|7490.9|7487.9|7487.6|7484.6|7490.9|7487.9|7487.6|7484.6|12
1700632500000|2023-11-22 05:55:00|7488.1|7485.1|7487.6|7484.6|7488.9|7485.9|7487.6|7484.6|5
1700632800000|2023-11-22 06:00:00|7487.4|7484.4|7483.9|7480.9|7487.9|7484.9|7483.9|7480.9|47
1700633100000|2023-11-22 06:05:00|7483.6|7480.6|7482.1|7479.1|7484.9|7481.9|7481.9|7478.9|40
1700633400000|2023-11-22 06:10:00|7481.9|7478.9|7482.1|7479.1|7483.4|7480.4|7480.9|7477.9|36
1700633700000|2023-11-22 06:15:00|7482.4|7479.4|7482.4|7479.4|7483.6|7480.6|7481.1|7478.1|27
1700634000000|2023-11-22 06:20:00|7482.1|7479.1|7480.1|7477.1|7482.9|7479.9|7479.9|7476.9|33
1700634300000|2023-11-22 06:25:00|7480.4|7477.4|7479.9|7476.9|7481.1|7478.1|7479.9|7476.9|41
1700634600000|2023-11-22 06:30:00|7480.4|7477.4|7483.1|7480.1|7483.6|7480.6|7479.9|7476.9|84
1700634900000|2023-11-22 06:35:00|7483.4|7480.4|7483.1|7480.1|7483.6|7480.6|7482.1|7479.1|21
1700635200000|2023-11-22 06:40:00|7482.6|7479.6|7484.4|7481.4|7484.4|7481.4|7482.6|7479.6|35
1700635500000|2023-11-22 06:45:00|7484.6|7481.6|7483.4|7480.4|7484.6|7481.6|7483.4|7480.4|31
1700635800000|2023-11-22 06:50:00|7483.1|7480.1|7483.6|7480.6|7483.9|7480.9|7482.1|7479.1|37
1700636100000|2023-11-22 06:55:00|7483.4|7480.4|7483.6|7480.6|7484.9|7481.9|7483.4|7480.4|29
1700636400000|2023-11-22 07:00:00|7483.9|7480.9|7487.1|7485.1|7488.1|7486.1|7482.6|7480.6|138
1700636700000|2023-11-22 07:05:00|7486.9|7484.9|7487.6|7485.6|7487.9|7485.9|7484.9|7482.9|101
1700637000000|2023-11-22 07:10:00|7487.9|7485.9|7487.6|7485.6|7489.1|7487.1|7486.9|7484.9|85
1700637300000|2023-11-22 07:15:00|7487.9|7485.9|7487.1|7485.1|7488.6|7486.6|7486.9|7484.9|54
1700637600000|2023-11-22 07:20:00|7486.9|7484.9|7489.1|7487.1|7489.1|7487.1|7484.9|7482.9|98
1700637900000|2023-11-22 07:25:00|7489.4|7487.4|7489.6|7487.6|7490.6|7488.6|7488.6|7486.6|47
1700638200000|2023-11-22 07:30:00|7489.9|7487.9|7491.9|7489.9|7493.4|7491.4|7489.4|7487.4|98
1700638500000|2023-11-22 07:35:00|7492.1|7490.1|7494.6|7492.6|7495.1|7493.1|7491.9|7489.9|54
1700638800000|2023-11-22 07:40:00|7494.4|7492.4|7496.4|7494.4|7496.9|7494.9|7494.4|7492.4|159
1700639100000|2023-11-22 07:45:00|7496.6|7494.6|7500.1|7498.1|7500.1|7498.1|7495.4|7493.4|98
1700639400000|2023-11-22 07:50:00|7500.4|7498.4|7500.9|7498.9|7501.6|7499.6|7498.6|7496.6|181
1700639700000|2023-11-22 07:55:00|7501.1|7499.1|7495.1|7493.1|7502.1|7500.1|7494.9|7492.9|384
1700640000000|2023-11-22 08:00:00|7494.6|7493.6|7499.4|7498.4|7506.9|7505.9|7494.6|7493.6|2431
1700640300000|2023-11-22 08:05:00|7498.6|7497.6|7486.6|7485.6|7500.1|7499.1|7486.1|7485.1|593
1700640600000|2023-11-22 08:10:00|7486.4|7485.4|7492.6|7491.6|7493.1|7492.1|7485.1|7484.1|758
1700640900000|2023-11-22 08:15:00|7492.9|7491.9|7493.6|7492.6|7495.1|7494.1|7489.1|7488.1|538
1700641200000|2023-11-22 08:20:00|7494.6|7493.6|7492.1|7491.1|7498.9|7497.9|7492.1|7491.1|306
1700641500000|2023-11-22 08:25:00|7491.9|7490.9|7496.6|7495.6|7498.6|7497.6|7491.1|7490.1|364
1700641800000|2023-11-22 08:30:00|7496.4|7495.4|7499.4|7498.4|7504.9|7503.9|7496.4|7495.4|496
1700642100000|2023-11-22 08:35:00|7499.9|7498.9|7494.6|7493.6|7499.9|7498.9|7493.9|7492.9|394
1700642400000|2023-11-22 08:40:00|7495.1|7494.1|7496.1|7495.1|7496.4|7495.4|7490.9|7489.9|452
1700642700000|2023-11-22 08:45:00|7495.9|7494.9|7497.4|7496.4|7498.9|7497.9|7495.6|7494.6|293
1700643000000|2023-11-22 08:50:00|7496.9|7495.9|7497.6|7496.6|7499.9|7498.9|7494.6|7493.6|279
1700643300000|2023-11-22 08:55:00|7497.4|7496.4|7497.6|7496.6|7498.4|7497.4|7495.4|7494.4|248
1700643600000|2023-11-22 09:00:00|7497.4|7496.4|7497.6|7496.6|7501.6|7500.6|7497.1|7496.1|469
1700643900000|2023-11-22 09:05:00|7497.9|7496.9|7497.6|7496.6|7501.9|7500.9|7495.6|7494.6|279
1700644200000|2023-11-22 09:10:00|7497.4|7496.4|7493.1|7492.1|7498.1|7497.1|7492.1|7491.1|275
1700644500000|2023-11-22 09:15:00|7492.9|7491.9|7488.9|7487.9|7493.9|7492.9|7487.9|7486.9|257
1700644800000|2023-11-22 09:20:00|7488.6|7487.6|7489.6|7488.6|7491.4|7490.4|7486.9|7485.9|305
1700645100000|2023-11-22 09:25:00|7489.4|7488.4|7485.4|7484.4|7490.9|7489.9|7484.6|7483.6|228
1700645400000|2023-11-22 09:30:00|7485.1|7484.1|7480.4|7479.4|7485.4|7484.4|7480.1|7479.1|193
1700645700000|2023-11-22 09:35:00|7480.1|7479.1|7476.9|7475.9|7480.1|7479.1|7476.6|7475.6|311
1700646000000|2023-11-22 09:40:00|7476.4|7475.4|7474.9|7473.9|7477.9|7476.9|7473.9|7472.9|352
1700646300000|2023-11-22 09:45:00|7474.4|7473.4|7473.6|7472.6|7475.4|7474.4|7471.6|7470.6|339
1700646600000|2023-11-22 09:50:00|7473.4|7472.4|7470.4|7469.4|7473.9|7472.9|7469.9|7468.9|239
1700646900000|2023-11-22 09:55:00|7470.1|7469.1|7474.4|7473.4|7475.6|7474.6|7469.4|7468.4|376
1700647200000|2023-11-22 10:00:00|7474.9|7473.9|7478.6|7477.6|7478.6|7477.6|7472.4|7471.4|400
1700647500000|2023-11-22 10:05:00|7478.4|7477.4|7479.6|7478.6|7479.9|7478.9|7475.1|7474.1|239
1700647800000|2023-11-22 10:10:00|7479.4|7478.4|7477.9|7476.9|7479.4|7478.4|7475.9|7474.9|159
1700648100000|2023-11-22 10:15:00|7477.6|7476.6|7480.4|7479.4|7481.1|7480.1|7477.4|7476.4|322
1700648400000|2023-11-22 10:20:00|7480.6|7479.6|7480.6|7479.6|7481.4|7480.4|7478.6|7477.6|181
1700648700000|2023-11-22 10:25:00|7480.4|7479.4|7481.1|7480.1|7483.1|7482.1|7478.6|7477.6|279
1700649000000|2023-11-22 10:30:00|7480.9|7479.9|7481.1|7480.1|7482.4|7481.4|7477.9|7476.9|213
1700649300000|2023-11-22 10:35:00|7480.9|7479.9|7477.1|7476.1|7481.1|7480.1|7476.4|7475.4|147
1700649600000|2023-11-22 10:40:00|7476.9|7475.9|7482.4|7481.4|7482.4|7481.4|7476.9|7475.9|177
1700649900000|2023-11-22 10:45:00|7482.1|7481.1|7480.9|7479.9|7482.1|7481.1|7478.6|7477.6|206
1700650200000|2023-11-22 10:50:00|7480.6|7479.6|7481.1|7480.1|7482.1|7481.1|7479.6|7478.6|156
1700650500000|2023-11-22 10:55:00|7480.9|7479.9|7482.1|7481.1|7484.1|7483.1|7480.1|7479.1|200
1700650800000|2023-11-22 11:00:00|7481.9|7480.9|7481.9|7480.9|7482.1|7481.1|7479.6|7478.6|215
1700651100000|2023-11-22 11:05:00|7481.6|7480.6|7482.4|7481.4|7482.9|7481.9|7478.9|7477.9|179
1700651400000|2023-11-22 11:10:00|7482.6|7481.6|7481.9|7480.9|7483.4|7482.4|7481.9|7480.9|101
1700651700000|2023-11-22 11:15:00|7481.6|7480.6|7481.9|7480.9|7482.4|7481.4|7479.9|7478.9|198
1700652000000|2023-11-22 11:20:00|7481.6|7480.6|7482.9|7481.9|7483.9|7482.9|7480.4|7479.4|185
1700652300000|2023-11-22 11:25:00|7482.6|7481.6|7481.9|7480.9|7484.1|7483.1|7480.1|7479.1|159
1700652600000|2023-11-22 11:30:00|7481.6|7480.6|7481.4|7480.4|7484.1|7483.1|7480.9|7479.9|143
1700652900000|2023-11-22 11:35:00|7481.6|7480.6|7479.9|7478.9|7482.6|7481.6|7479.4|7478.4|129
1700653200000|2023-11-22 11:40:00|7479.6|7478.6|7475.9|7474.9|7479.6|7478.6|7475.9|7474.9|235
1700653500000|2023-11-22 11:45:00|7475.4|7474.4|7476.4|7475.4|7476.4|7475.4|7474.1|7473.1|231
1700653800000|2023-11-22 11:50:00|7476.1|7475.1|7472.9|7471.9|7476.9|7475.9|7472.6|7471.6|211
1700654100000|2023-11-22 11:55:00|7473.4|7472.4|7471.4|7470.4|7474.4|7473.4|7471.4|7470.4|183
1700654400000|2023-11-22 12:00:00|7471.6|7470.6|7472.4|7471.4|7473.9|7472.9|7471.1|7470.1|222
1700654700000|2023-11-22 12:05:00|7472.1|7471.1|7468.9|7467.9|7472.1|7471.1|7468.9|7467.9|208
1700655000000|2023-11-22 12:10:00|7469.1|7468.1|7466.6|7465.6|7469.4|7468.4|7465.6|7464.6|330
1700655300000|2023-11-22 12:15:00|7466.9|7465.9|7466.6|7465.6|7467.9|7466.9|7465.1|7464.1|208
1700655600000|2023-11-22 12:20:00|7466.4|7465.4|7467.1|7466.1|7468.9|7467.9|7466.1|7465.1|279
1700655900000|2023-11-22 12:25:00|7467.4|7466.4|7465.1|7464.1|7467.6|7466.6|7464.9|7463.9|250
1700656200000|2023-11-22 12:30:00|7464.9|7463.9|7466.9|7465.9|7467.6|7466.6|7464.4|7463.4|305
1700656500000|2023-11-22 12:35:00|7466.4|7465.4|7469.6|7468.6|7470.1|7469.1|7466.1|7465.1|212
1700656800000|2023-11-22 12:40:00|7470.4|7469.4|7469.2|7468.2|7470.7|7469.7|7467.2|7466.2|245
1700657100000|2023-11-22 12:45:00|7468.9|7467.9|7469.4|7468.4|7470.2|7469.2|7467.7|7466.7|312
1700657400000|2023-11-22 12:50:00|7469.7|7468.7|7468.2|7467.2|7470.7|7469.7|7466.4|7465.4|186
1700657700000|2023-11-22 12:55:00|7467.9|7466.9|7475.9|7474.9|7476.7|7475.7|7465.4|7464.4|404
1700658000000|2023-11-22 13:00:00|7475.7|7474.7|7473.2|7472.2|7475.7|7474.7|7472.4|7471.4|258
1700658300000|2023-11-22 13:05:00|7473.4|7472.4|7475.9|7474.9|7476.2|7475.2|7470.9|7469.9|451
1700658600000|2023-11-22 13:10:00|7476.2|7475.2|7475.7|7474.7|7478.7|7477.7|7474.4|7473.4|316
1700658900000|2023-11-22 13:15:00|7476.2|7475.2|7479.4|7478.4|7480.2|7479.2|7473.7|7472.7|517
1700659200000|2023-11-22 13:20:00|7479.7|7478.7|7480.2|7479.2|7482.7|7481.7|7476.7|7475.7|344
1700659500000|2023-11-22 13:25:00|7479.9|7478.9|7472.4|7471.4|7479.9|7478.9|7467.2|7466.2|813
1700659800000|2023-11-22 13:30:00|7471.9|7470.9|7471.9|7470.9|7473.2|7472.2|7467.4|7466.4|602
1700660100000|2023-11-22 13:35:00|7471.7|7470.7|7464.2|7463.2|7474.7|7473.7|7463.7|7462.7|464
1700660400000|2023-11-22 13:40:00|7464.4|7463.4|7471.4|7470.4|7472.2|7471.2|7462.9|7461.9|295
1700660700000|2023-11-22 13:45:00|7471.7|7470.7|7473.9|7472.9|7477.7|7476.7|7471.2|7470.2|435
1700661000000|2023-11-22 13:50:00|7474.2|7473.2|7481.7|7480.7|7481.7|7480.7|7473.2|7472.2|484
1700661300000|2023-11-22 13:55:00|7481.2|7480.2|7477.2|7476.2|7481.4|7480.4|7475.2|7474.2|384
1700661600000|2023-11-22 14:00:00|7477.9|7476.9|7479.2|7478.2|7479.9|7478.9|7476.2|7475.2|542
1700661900000|2023-11-22 14:05:00|7478.7|7477.7|7473.4|7472.4|7480.7|7479.7|7471.2|7470.2|330
1700662200000|2023-11-22 14:10:00|7473.7|7472.7|7470.2|7469.2|7477.4|7476.4|7469.9|7468.9|432
1700662500000|2023-11-22 14:15:00|7470.4|7469.4|7471.7|7470.7|7475.7|7474.7|7470.4|7469.4|372
1700662800000|2023-11-22 14:20:00|7472.2|7471.2|7468.4|7467.4|7473.2|7472.2|7467.4|7466.4|290
1700663100000|2023-11-22 14:25:00|7468.2|7467.2|7471.2|7470.2|7473.7|7472.7|7467.4|7466.4|307
1700663400000|2023-11-22 14:30:00|7470.9|7469.9|7462.9|7461.9|7476.2|7475.2|7458.7|7457.7|1267
1700663700000|2023-11-22 14:35:00|7463.2|7462.2|7473.7|7472.7|7473.9|7472.9|7461.4|7460.4|757
1700664000000|2023-11-22 14:40:00|7473.9|7472.9|7468.9|7467.9|7476.4|7475.4|7467.7|7466.7|752
1700664300000|2023-11-22 14:45:00|7469.2|7468.2|7463.2|7462.2|7470.7|7469.7|7460.7|7459.7|695
1700664600000|2023-11-22 14:50:00|7462.9|7461.9|7456.7|7455.7|7462.9|7461.9|7455.7|7454.7|851
1700664900000|2023-11-22 14:55:00|7457.2|7456.2|7460.4|7459.4|7461.4|7460.4|7454.9|7453.9|881
1700665200000|2023-11-22 15:00:00|7459.9|7458.9|7455.7|7454.7|7460.9|7459.9|7453.7|7452.7|888
1700665500000|2023-11-22 15:05:00|7456.2|7455.2|7452.4|7451.4|7458.4|7457.4|7451.9|7450.9|650
1700665800000|2023-11-22 15:10:00|7452.2|7451.2|7460.4|7459.4|7461.2|7460.2|7452.2|7451.2|591
1700666100000|2023-11-22 15:15:00|7460.2|7459.2|7460.2|7459.2|7463.4|7462.4|7456.2|7455.2|602
1700666400000|2023-11-22 15:20:00|7460.4|7459.4|7467.7|7466.7|7467.7|7466.7|7460.4|7459.4|422
1700666700000|2023-11-22 15:25:00|7467.9|7466.9|7468.9|7467.9|7470.7|7469.7|7464.7|7463.7|495
1700667000000|2023-11-22 15:30:00|7467.7|7466.7|7469.7|7468.7|7474.2|7473.2|7467.7|7466.7|692
1700667300000|2023-11-22 15:35:00|7469.2|7468.2|7470.7|7469.7|7473.4|7472.4|7468.2|7467.2|500
1700667600000|2023-11-22 15:40:00|7470.4|7469.4|7472.9|7471.9|7474.2|7473.2|7469.4|7468.4|304
1700667900000|2023-11-22 15:45:00|7473.2|7472.2|7471.4|7470.4|7474.2|7473.2|7469.4|7468.4|529
1700668200000|2023-11-22 15:50:00|7471.7|7470.7|7465.4|7464.4|7474.9|7473.9|7465.2|7464.2|486
1700668500000|2023-11-22 15:55:00|7465.7|7464.7|7468.4|7467.4|7469.7|7468.7|7465.4|7464.4|317
1700668800000|2023-11-22 16:00:00|7468.7|7467.7|7469.9|7468.9|7471.7|7470.7|7466.4|7465.4|691
1700669100000|2023-11-22 16:05:00|7469.7|7468.7|7470.7|7469.7|7471.2|7470.2|7467.7|7466.7|533
1700669400000|2023-11-22 16:10:00|7470.9|7469.9|7472.7|7471.7|7474.7|7473.7|7469.4|7468.4|955
1700669700000|2023-11-22 16:15:00|7472.2|7471.2|7469.7|7468.7|7473.4|7472.4|7469.4|7468.4|1111
1700670000000|2023-11-22 16:20:00|7469.2|7468.2|7468.2|7467.2|7470.2|7469.2|7467.9|7466.9|941
1700670300000|2023-11-22 16:25:00|7468.4|7467.4|7467.7|7465.7|7470.4|7469.4|7465.2|7464.2|2900
1700670600000|2023-11-22 16:30:00|7458.8|7456.8|7460.8|7458.8|7462.3|7460.3|7456.3|7454.3|6842
1700670900000|2023-11-22 16:35:00|7461.5|7459.5|7459.3|7457.3|7461.5|7459.5|7457.3|7455.3|1867
1700671200000|2023-11-22 16:40:00|7459.5|7457.5|7461.3|7459.3|7461.8|7459.8|7459.3|7457.3|513
1700671500000|2023-11-22 16:45:00|7461.8|7459.8|7459.8|7457.8|7462.3|7460.3|7459.3|7457.3|221
1700671800000|2023-11-22 16:50:00|7460.3|7458.3|7463.3|7461.3|7464.8|7462.8|7460|7458|756
1700672100000|2023-11-22 16:55:00|7463|7461|7463.8|7461.8|7463.8|7461.8|7461.8|7459.8|255
1700672400000|2023-11-22 17:00:00|7464.3|7462.3|7465.8|7463.8|7466|7464|7463.8|7461.8|187
1700672700000|2023-11-22 17:05:00|7465.5|7463.5|7466|7464|7467|7465|7465|7463|321
1700673000000|2023-11-22 17:10:00|7466.3|7464.3|7463.5|7461.5|7467.8|7465.8|7463.5|7461.5|474
1700673300000|2023-11-22 17:15:00|7463.3|7461.3|7464.8|7462.8|7464.8|7462.8|7461.8|7459.8|185
1700673600000|2023-11-22 17:20:00|7464.5|7462.5|7465.8|7463.8|7467|7465|7463.3|7461.3|224
1700673900000|2023-11-22 17:25:00|7465.3|7463.3|7464.5|7462.5|7467.3|7465.3|7464.5|7462.5|262
1700674200000|2023-11-22 17:30:00|7464.8|7462.8|7461.5|7459.5|7465|7463|7459.3|7457.3|151
1700674500000|2023-11-22 17:35:00|7461.3|7459.3|7458.8|7456.8|7461.3|7459.3|7458.8|7456.8|98
1700674800000|2023-11-22 17:40:00|7458.5|7456.5|7454.3|7452.3|7458.8|7456.8|7454.3|7452.3|167
1700675100000|2023-11-22 17:45:00|7453.8|7451.8|7456.5|7454.5|7458|7456|7453.8|7451.8|151
1700675400000|2023-11-22 17:50:00|7456.3|7454.3|7457.5|7455.5|7458.3|7456.3|7455.8|7453.8|151
1700675700000|2023-11-22 17:55:00|7457.3|7455.3|7459.8|7457.8|7460.8|7458.8|7457.3|7455.3|159
1700676000000|2023-11-22 18:00:00|7460|7458|7460.8|7458.8|7462|7460|7459.8|7457.8|119
1700676300000|2023-11-22 18:05:00|7461.3|7459.3|7462.3|7460.3|7463|7461|7460.8|7458.8|182
1700676600000|2023-11-22 18:10:00|7462.8|7460.8|7462.5|7460.5|7463.5|7461.5|7462.5|7460.5|167
1700676900000|2023-11-22 18:15:00|7462.8|7460.8|7460.8|7458.8|7462.8|7460.8|7459.3|7457.3|75
1700677200000|2023-11-22 18:20:00|7461|7459|7462.3|7460.3|7462.8|7460.8|7460.8|7458.8|70
1700677500000|2023-11-22 18:25:00|7462.5|7460.5|7462.3|7460.3|7462.8|7460.8|7461.3|7459.3|66
1700677800000|2023-11-22 18:30:00|7462.5|7460.5|7461.3|7459.3|7462.8|7460.8|7460.8|7458.8|111
1700678100000|2023-11-22 18:35:00|7461.5|7459.5|7460.3|7458.3|7461.8|7459.8|7460|7458|62
1700678400000|2023-11-22 18:40:00|7460.5|7458.5|7459.8|7457.8|7461.8|7459.8|7459.5|7457.5|79
1700678700000|2023-11-22 18:45:00|7460|7458|7462.3|7460.3|7462.8|7460.8|7460|7458|69
1700679000000|2023-11-22 18:50:00|7462|7460|7462.8|7460.8|7463.5|7461.5|7461.3|7459.3|49
1700679300000|2023-11-22 18:55:00|7463|7461|7462.5|7460.5|7463.8|7461.8|7461.8|7459.8|100
1700679600000|2023-11-22 19:00:00|7462.3|7460.3|7463.3|7461.3|7464.3|7462.3|7462.3|7460.3|78
1700679900000|2023-11-22 19:05:00|7463.8|7461.8|7463.8|7461.8|7464.5|7462.5|7463.3|7461.3|103
1700680200000|2023-11-22 19:10:00|7464|7462|7463.3|7461.3|7464|7462|7462.3|7460.3|52
1700680500000|2023-11-22 19:15:00|7462.8|7460.8|7464.3|7462.3|7464.8|7462.8|7462|7460|71
1700680800000|2023-11-22 19:20:00|7463.8|7461.8|7463.8|7461.8|7464.3|7462.3|7463.5|7461.5|46
1700681100000|2023-11-22 19:25:00|7464|7462|7465.5|7463.5|7465.8|7463.8|7463.8|7461.8|82
1700681400000|2023-11-22 19:30:00|7465.8|7463.8|7463.3|7461.3|7466.3|7464.3|7462.8|7460.8|207
1700681700000|2023-11-22 19:35:00|7463.5|7461.5|7457.8|7455.8|7464|7462|7457.3|7455.3|209
1700682000000|2023-11-22 19:40:00|7457.3|7455.3|7458.5|7456.5|7458.8|7456.8|7455.8|7453.8|163
1700682300000|2023-11-22 19:45:00|7458.8|7456.8|7458.8|7456.8|7459.5|7457.5|7457.8|7455.8|50
1700682600000|2023-11-22 19:50:00|7458.3|7456.3|7461.3|7459.3|7461.3|7459.3|7458.3|7456.3|79
1700682900000|2023-11-22 19:55:00|7461.8|7459.8|7461.8|7459.8|7463|7461|7460.8|7458.8|130
1700683200000|2023-11-22 20:00:00|7461.5|7459.5|7463.8|7461.8|7464.3|7462.3|7461.3|7459.3|98
1700683500000|2023-11-22 20:05:00|7464|7462|7464.3|7462.3|7464.3|7462.3|7462.8|7460.8|235
1700683800000|2023-11-22 20:10:00|7464|7462|7464.5|7462.5|7464.8|7462.8|7463|7461|80
1700684100000|2023-11-22 20:15:00|7464.8|7462.8|7466.8|7464.8|7466.8|7464.8|7464.8|7462.8|48
1700684400000|2023-11-22 20:20:00|7466.5|7464.5|7466.3|7464.3|7467.5|7465.5|7465|7463|128
1700684700000|2023-11-22 20:25:00|7466.5|7464.5|7468.5|7466.5|7468.8|7466.8|7466.3|7464.3|123
1700685000000|2023-11-22 20:30:00|7468.3|7466.3|7468.8|7466.8|7468.8|7466.8|7467.3|7465.3|122
1700685300000|2023-11-22 20:35:00|7469|7467|7469.3|7467.3|7469.8|7467.8|7468.3|7466.3|93
1700685600000|2023-11-22 20:40:00|7469.8|7467.8|7468.8|7466.8|7469.8|7467.8|7468.8|7466.8|93
1700685900000|2023-11-22 20:45:00|7468.3|7466.3|7469.3|7467.3|7469.8|7467.8|7468.3|7466.3|113
1700686200000|2023-11-22 20:50:00|7469.8|7467.8|7469.8|7467.8|7470.3|7468.3|7468.8|7466.8|356
1700686500000|2023-11-22 20:55:00|7469.3|7467.3|7472.8|7468.8|7474|7472|7468.8|7466.8|856
1700686800000|2023-11-22 21:00:00|7472.7|7468.7|7471.3|7467.3|7473.5|7469.5|7471.1|7467.1|0
1700687100000|2023-11-22 21:05:00|7471.4|7467.4|7470.8|7466.8|7471.9|7467.9|7470.5|7466.5|0
1700687400000|2023-11-22 21:10:00|7470.7|7466.7|7470.8|7466.8|7471.1|7467.1|7470.4|7466.4|0
1700687700000|2023-11-22 21:15:00|7470.9|7466.9|7471.8|7467.8|7472.1|7468.1|7470.9|7466.9|0
1700688000000|2023-11-22 21:20:00|7471.9|7467.9|7472.1|7468.1|7472.1|7468.1|7471.8|7467.8|0
1700688300000|2023-11-22 21:25:00|7472.2|7468.2|7472.7|7468.7|7472.7|7468.7|7472.1|7468.1|0
1700688600000|2023-11-22 21:30:00|7472.6|7468.6|7471.7|7467.7|7472.6|7468.6|7471.7|7467.7|0
1700688900000|2023-11-22 21:35:00|7471.6|7467.6|7472.3|7468.3|7472.3|7468.3|7471.4|7467.4|0
1700689200000|2023-11-22 21:40:00|7472.2|7468.2|7471.9|7467.9|7472.3|7468.3|7471.7|7467.7|0
1700689500000|2023-11-22 21:45:00|7471.8|7467.8|7471|7467|7471.9|7467.9|7471|7467|0
1700689800000|2023-11-22 21:50:00|7471.1|7467.1|7471.1|7467.1|7471.2|7467.2|7470.9|7466.9|0
1700690100000|2023-11-22 21:55:00|7471.2|7467.2|7470.6|7466.6|7471.4|7467.4|7470.3|7466.3|0
1700690400000|2023-11-22 22:00:00|7470.7|7466.7|7470.8|7466.8|7470.8|7466.8|7470.5|7466.5|0
1700690700000|2023-11-22 22:05:00|7470.7|7466.7|7470.7|7466.7|7470.7|7466.7|7470.7|7466.7|0
1700691000000|2023-11-22 22:10:00|7470.8|7466.8|7470.7|7466.7|7470.9|7466.9|7470.7|7466.7|0
1700691300000|2023-11-22 22:15:00|7470.8|7466.8|7470.7|7466.7|7470.8|7466.8|7470.7|7466.7|0
1700691600000|2023-11-22 22:20:00|7471.7|7467.7|7470.8|7466.8|7471.7|7467.7|7470.7|7466.7|0
1700691900000|2023-11-22 22:25:00|7470.7|7466.7|7470.6|7466.6|7470.8|7466.8|7470.6|7466.6|0
1700692800000|2023-11-22 22:40:00|7470.8|7466.8|7470.6|7466.6|7470.8|7466.8|7470.6|7466.6|0
1700693100000|2023-11-22 22:45:00|7470.5|7466.5|7470.5|7466.5|7470.5|7466.5|7470.5|7466.5|0
1700693400000|2023-11-22 22:50:00|7470.4|7466.4|7470.3|7466.3|7470.4|7466.4|7470.2|7466.2|0
1700693700000|2023-11-22 22:55:00|7470.2|7466.2|7470|7466|7470.3|7466.3|7469.8|7465.8|0
1700694000000|2023-11-22 23:00:00|7469.6|7465.6|7468.1|7464.1|7470.1|7466.1|7467.5|7463.5|0
1700694300000|2023-11-22 23:05:00|7468.3|7464.3|7468.3|7464.3|7469.1|7465.1|7468.3|7464.3|0
1700694600000|2023-11-22 23:10:00|7468.2|7464.2|7468.3|7464.3|7468.6|7464.6|7468|7464|0
1700694900000|2023-11-22 23:15:00|7468.4|7464.4|7468.3|7464.3|7468.6|7464.6|7468|7464|0
1700695200000|2023-11-22 23:20:00|7468.1|7464.1|7468.1|7464.1|7468.1|7464.1|7467.9|7463.9|0
1700695500000|2023-11-22 23:25:00|7468|7464|7467.3|7463.3|7468|7464|7467.3|7463.3|0
1700695800000|2023-11-22 23:30:00|7467.4|7463.4|7467.5|7463.5|7467.5|7463.5|7467.3|7463.3|0
1700696100000|2023-11-22 23:35:00|7467.4|7463.4|7467.3|7463.3|7467.9|7463.9|7467|7463|0
1700696400000|2023-11-22 23:40:00|7467.1|7463.1|7467.3|7463.3|7467.6|7463.6|7467.1|7463.1|0
1700696700000|2023-11-22 23:45:00|7467.4|7463.4|7467.6|7463.6|7467.9|7463.9|7467.3|7463.3|0
1700697000000|2023-11-22 23:50:00|7467.5|7463.5|7467.6|7463.6|7467.6|7463.6|7467.3|7463.3|0
1700697300000|2023-11-22 23:55:00|7467.5|7463.5|7467.6|7463.6|7467.9|7463.9|7467.3|7463.3|0
1700697600000|2023-11-23 00:00:00|7467.5|7463.5|7467.1|7463.1|7467.6|7463.6|7466.1|7462.1|0
1700697900000|2023-11-23 00:05:00|7467|7463|7468.2|7464.2|7468.2|7464.2|7466.7|7462.7|0
1700698200000|2023-11-23 00:10:00|7468.1|7464.1|7467.3|7463.3|7468.2|7464.2|7467.3|7463.3|0
1700698500000|2023-11-23 00:15:00|7467.4|7463.4|7467.9|7463.9|7468.2|7464.2|7467.4|7463.4|0
1700698800000|2023-11-23 00:20:00|7467.8|7463.8|7466.7|7462.7|7468.1|7464.1|7465.9|7461.9|0
1700699100000|2023-11-23 00:25:00|7466.3|7462.3|7465.9|7461.9|7466.8|7462.8|7465.1|7461.1|0
1700699400000|2023-11-23 00:30:00|7466|7462|7465.9|7461.9|7466|7462|7465|7461|0
1700699700000|2023-11-23 00:35:00|7465.8|7461.8|7466|7462|7466|7462|7465.8|7461.8|0
1700700000000|2023-11-23 00:40:00|7466.1|7462.1|7466.2|7462.2|7466.2|7462.2|7466|7462|0
1700700300000|2023-11-23 00:45:00|7466.3|7462.3|7466.2|7462.2|7467.2|7463.2|7466.2|7462.2|0
1700700900000|2023-11-23 00:55:00|7465.4|7461.4|7466.5|7462.5|7466.6|7462.6|7465.4|7461.4|0
1700701200000|2023-11-23 01:00:00|7466.4|7462.4|7470.5|7467.5|7470.8|7467.8|7466.4|7462.4|217
1700701500000|2023-11-23 01:05:00|7470|7467|7471|7468|7472.8|7469.8|7470|7467|83
1700701800000|2023-11-23 01:10:00|7471.3|7468.3|7472|7469|7473|7470|7471.3|7468.3|63
1700702100000|2023-11-23 01:15:00|7472.5|7469.5|7472.8|7469.8|7474|7471|7471.5|7468.5|59
1700702400000|2023-11-23 01:20:00|7472.3|7469.3|7471|7468|7475|7472|7471|7468|42
1700702700000|2023-11-23 01:25:00|7471.5|7468.5|7470.5|7467.5|7473.3|7470.3|7470.5|7467.5|21
1700703000000|2023-11-23 01:30:00|7470.8|7467.8|7473.5|7470.5|7474.8|7471.8|7470.5|7467.5|58
1700703300000|2023-11-23 01:35:00|7473.3|7470.3|7475.5|7472.5|7475.5|7472.5|7473.3|7470.3|30
1700703600000|2023-11-23 01:40:00|7475.8|7472.8|7476.5|7473.5|7477.3|7474.3|7474.8|7471.8|66
1700703900000|2023-11-23 01:45:00|7476.8|7473.8|7477.5|7474.5|7478.3|7475.3|7476.8|7473.8|53
1700704200000|2023-11-23 01:50:00|7477.8|7474.8|7477.5|7474.5|7478|7475|7477.5|7474.5|14
1700704500000|2023-11-23 01:55:00|7477.8|7474.8|7476.8|7473.8|7477.8|7474.8|7475.5|7472.5|24
1700704800000|2023-11-23 02:00:00|7476.3|7473.3|7477|7474|7477.3|7474.3|7475.8|7472.8|18
1700705100000|2023-11-23 02:05:00|7476.8|7473.8|7477|7474|7477.3|7474.3|7476.3|7473.3|3
1700705400000|2023-11-23 02:10:00|7476.8|7473.8|7477|7474|7477.5|7474.5|7476.5|7473.5|5
1700705700000|2023-11-23 02:15:00|7477.3|7474.3|7477|7474|7477.5|7474.5|7476.8|7473.8|2
1700706000000|2023-11-23 02:20:00|7476.8|7473.8|7477|7474|7477.3|7474.3|7476.8|7473.8|3
1700706300000|2023-11-23 02:25:00|7477.3|7474.3|7476.5|7473.5|7477.3|7474.3|7476|7473|4
1700706600000|2023-11-23 02:30:00|7476|7473|7476.5|7473.5|7476.8|7473.8|7476|7473|13
1700706900000|2023-11-23 02:35:00|7477|7474|7476.3|7473.3|7477|7474|7475.5|7472.5|4
1700707200000|2023-11-23 02:40:00|7475.8|7472.8|7475.5|7472.5|7476|7473|7475.3|7472.3|5
1700707500000|2023-11-23 02:45:00|7475|7472|7475.8|7472.8|7476|7473|7474.5|7471.5|5
1700707800000|2023-11-23 02:50:00|7476|7473|7472.5|7469.5|7476|7473|7472|7469|14
1700708100000|2023-11-23 02:55:00|7472.3|7469.3|7472|7469|7473|7470|7471|7468|33
1700708400000|2023-11-23 03:00:00|7471.8|7468.8|7471.3|7468.3|7472|7469|7471|7468|6
1700708700000|2023-11-23 03:05:00|7471.5|7468.5|7469.3|7466.3|7471.5|7468.5|7469|7466|5
1700709000000|2023-11-23 03:10:00|7469.8|7466.8|7470.3|7467.3|7470.5|7467.5|7469.5|7466.5|10
1700709300000|2023-11-23 03:15:00|7469.5|7466.5|7469.5|7466.5|7471|7468|7469.5|7466.5|7
1700709600000|2023-11-23 03:20:00|7469.8|7466.8|7468.3|7465.3|7469.8|7466.8|7468|7465|13
1700709900000|2023-11-23 03:25:00|7468|7465|7468|7465|7468|7465|7467.8|7464.8|2
1700710200000|2023-11-23 03:30:00|7467.8|7464.8|7466.5|7463.5|7467.8|7464.8|7466.3|7463.3|5
1700710500000|2023-11-23 03:35:00|7466.8|7463.8|7466.5|7463.5|7467|7464|7466.5|7463.5|5
1700710800000|2023-11-23 03:40:00|7466.8|7463.8|7466.5|7463.5|7466.8|7463.8|7466.3|7463.3|2
1700711100000|2023-11-23 03:45:00|7467|7464|7467.8|7464.8|7468|7465|7466.8|7463.8|3
1700711400000|2023-11-23 03:50:00|7468|7465|7468.3|7465.3|7468.5|7465.5|7467.8|7464.8|9
1700711700000|2023-11-23 03:55:00|7468|7465|7468.8|7465.8|7468.8|7465.8|7467.8|7464.8|13
1700712000000|2023-11-23 04:00:00|7468|7465|7469|7466|7469|7466|7468|7465|12
1700712300000|2023-11-23 04:05:00|7469.3|7466.3|7468.5|7465.5|7469.3|7466.3|7468|7465|17
1700712600000|2023-11-23 04:10:00|7468|7465|7467|7464|7468.3|7465.3|7467|7464|5
1700712900000|2023-11-23 04:15:00|7467.3|7464.3|7467|7464|7467.5|7464.5|7467|7464|5
1700713200000|2023-11-23 04:20:00|7467.3|7464.3|7467|7464|7467.3|7464.3|7466.8|7463.8|1
1700713500000|2023-11-23 04:25:00|7467.3|7464.3|7467|7464|7467.3|7464.3|7467|7464|3
1700713800000|2023-11-23 04:30:00|7467.3|7464.3|7468|7465|7468.3|7465.3|7467.3|7464.3|2
1700714100000|2023-11-23 04:35:00|7468.3|7465.3|7468.5|7465.5|7469|7466|7468|7465|5
1700714400000|2023-11-23 04:40:00|7468.3|7465.3|7468.3|7465.3|7468.5|7465.5|7468.3|7465.3|0
1700714700000|2023-11-23 04:45:00|7468.5|7465.5|7468|7465|7468.5|7465.5|7467.8|7464.8|0
1700715000000|2023-11-23 04:50:00|7467.8|7464.8|7468|7465|7468|7465|7467.8|7464.8|0
1700715300000|2023-11-23 04:55:00|7468.3|7465.3|7467|7464|7468.3|7465.3|7467|7464|1
1700715600000|2023-11-23 05:00:00|7467.3|7464.3|7467|7464|7467.3|7464.3|7467|7464|0
1700715900000|2023-11-23 05:05:00|7466.5|7463.5|7468.3|7465.3|7468.3|7465.3|7466.5|7463.5|4
1700716200000|2023-11-23 05:10:00|7468|7465|7467|7464|7468|7465|7467|7464|1
1700716500000|2023-11-23 05:15:00|7466.8|7463.8|7465.8|7462.8|7467|7464|7465.3|7462.3|29
1700716800000|2023-11-23 05:20:00|7466.3|7463.3|7465.3|7462.3|7466.3|7463.3|7465.3|7462.3|13
1700717100000|2023-11-23 05:25:00|7465|7462|7465.5|7462.5|7466|7463|7465|7462|10
1700717400000|2023-11-23 05:30:00|7465.8|7462.8|7467|7464|7467.5|7464.5|7465.8|7462.8|5
1700717700000|2023-11-23 05:35:00|7467.3|7464.3|7468|7465|7468|7465|7467|7464|4
1700718000000|2023-11-23 05:40:00|7467.5|7464.5|7469|7466|7469|7466|7467.5|7464.5|4
1700718300000|2023-11-23 05:45:00|7468.8|7465.8|7469.8|7466.8|7469.8|7466.8|7468.5|7465.5|4
1700718600000|2023-11-23 05:50:00|7470.5|7467.5|7470.3|7467.3|7470.8|7467.8|7470.3|7467.3|6
1700718900000|2023-11-23 05:55:00|7469.8|7466.8|7471|7468|7471.5|7468.5|7469.3|7466.3|38
1700719200000|2023-11-23 06:00:00|7472|7469|7475|7472|7475.3|7472.3|7471.5|7468.5|68
1700719500000|2023-11-23 06:05:00|7474.8|7471.8|7474.5|7471.5|7475.8|7472.8|7474.5|7471.5|57
1700719800000|2023-11-23 06:10:00|7474.8|7471.8|7475.8|7472.8|7476.3|7473.3|7473.5|7470.5|23
1700720100000|2023-11-23 06:15:00|7475|7472|7479.3|7476.3|7479.5|7476.5|7475|7472|58
1700720400000|2023-11-23 06:20:00|7479|7476|7479|7476|7479.8|7476.8|7478.5|7475.5|17
1700720700000|2023-11-23 06:25:00|7478.8|7475.8|7476.5|7473.5|7480.3|7477.3|7476.5|7473.5|46
1700721000000|2023-11-23 06:30:00|7476.8|7473.8|7473|7470|7476.8|7473.8|7473|7470|58
1700721300000|2023-11-23 06:35:00|7472.8|7469.8|7471.8|7468.8|7473|7470|7471|7468|95
1700721600000|2023-11-23 06:40:00|7471.5|7468.5|7471.3|7468.3|7472|7469|7471|7468|24
1700721900000|2023-11-23 06:45:00|7471.8|7468.8|7469.8|7466.8|7472|7469|7469.8|7466.8|27
1700722200000|2023-11-23 06:50:00|7469.5|7466.5|7472.5|7469.5|7473.8|7470.8|7469.3|7466.3|42
1700722500000|2023-11-23 06:55:00|7472.3|7469.3|7470.5|7467.5|7472.5|7469.5|7470.3|7467.3|42
1700722800000|2023-11-23 07:00:00|7470.8|7467.8|7469.5|7467.5|7473|7471|7468|7466|146
1700723100000|2023-11-23 07:05:00|7469.8|7467.8|7472.5|7470.5|7472.8|7470.8|7469|7467|113
1700723400000|2023-11-23 07:10:00|7472.3|7470.3|7471|7469|7472.5|7470.5|7470.3|7468.3|80
1700723700000|2023-11-23 07:15:00|7471.3|7469.3|7474.5|7472.5|7475|7473|7471|7469|44
1700724000000|2023-11-23 07:20:00|7474|7472|7472.3|7470.3|7475.5|7473.5|7472.3|7470.3|38
1700724300000|2023-11-23 07:25:00|7472.5|7470.5|7478.5|7476.5|7478.8|7476.8|7472.5|7470.5|59
1700724600000|2023-11-23 07:30:00|7478.8|7476.8|7480|7478|7480|7478|7477|7475|43
1700724900000|2023-11-23 07:35:00|7480.3|7478.3|7480.8|7478.8|7481|7479|7478.5|7476.5|62
1700725200000|2023-11-23 07:40:00|7481|7479|7480.5|7478.5|7481.3|7479.3|7478.3|7476.3|86
1700725500000|2023-11-23 07:45:00|7480.8|7478.8|7481.5|7479.5|7482|7480|7480|7478|59
1700725800000|2023-11-23 07:50:00|7481.3|7479.3|7480|7478|7481.3|7479.3|7478.8|7476.8|134
1700726100000|2023-11-23 07:55:00|7480.3|7478.3|7479|7477|7481.3|7479.3|7479|7477|135
1700726400000|2023-11-23 08:00:00|7478.5|7477.5|7478.8|7477.8|7481.8|7480.8|7474.3|7473.3|1855
1700726700000|2023-11-23 08:05:00|7479|7478|7475.3|7474.3|7481.8|7480.8|7472.3|7471.3|802
1700727000000|2023-11-23 08:10:00|7475.5|7474.5|7477|7476|7479.8|7478.8|7473|7472|620
1700727300000|2023-11-23 08:15:00|7477.3|7476.3|7476.5|7475.5|7481.5|7480.5|7475.5|7474.5|460
1700727600000|2023-11-23 08:20:00|7476.3|7475.3|7475.5|7474.5|7478.8|7477.8|7474.3|7473.3|434
1700727900000|2023-11-23 08:25:00|7475.8|7474.8|7483|7482|7483.5|7482.5|7474.5|7473.5|502
1700728200000|2023-11-23 08:30:00|7483.5|7482.5|7483.5|7482.5|7488.5|7487.5|7483.3|7482.3|713
1700728500000|2023-11-23 08:35:00|7483.3|7482.3|7490|7489|7492|7491|7482.3|7481.3|738
1700728800000|2023-11-23 08:40:00|7489.8|7488.8|7492.4|7491.4|7493|7492|7489.3|7488.3|318
1700729100000|2023-11-23 08:45:00|7492.7|7491.7|7494.8|7493.8|7495.7|7494.7|7491.6|7490.6|136
1700729400000|2023-11-23 08:50:00|7494.6|7493.6|7491.8|7490.8|7495.6|7494.6|7490.1|7489.1|348
1700729700000|2023-11-23 08:55:00|7491.1|7490.1|7491.3|7490.3|7492.8|7491.8|7489.3|7488.3|288
1700730000000|2023-11-23 09:00:00|7491.6|7490.6|7488.1|7487.1|7492.8|7491.8|7486.3|7485.3|321
1700730300000|2023-11-23 09:05:00|7488.3|7487.3|7492.1|7491.1|7493.3|7492.3|7488.3|7487.3|420
1700730600000|2023-11-23 09:10:00|7492.3|7491.3|7488.3|7487.3|7494.3|7493.3|7487.6|7486.6|318
1700730900000|2023-11-23 09:15:00|7488.1|7487.1|7484.8|7483.8|7490.1|7489.1|7484.1|7483.1|349
1700731200000|2023-11-23 09:20:00|7485.1|7484.1|7485.3|7484.3|7485.6|7484.6|7481.3|7480.3|182
1700731500000|2023-11-23 09:25:00|7485.1|7484.1|7486.8|7485.8|7486.8|7485.8|7483.3|7482.3|170
1700731800000|2023-11-23 09:30:00|7483.8|7482.8|7467.3|7466.3|7483.8|7482.8|7467.3|7466.3|2281
1700732100000|2023-11-23 09:35:00|7467.6|7466.6|7471.1|7470.1|7473.6|7472.6|7467.1|7466.1|440
1700732400000|2023-11-23 09:40:00|7471.3|7470.3|7468.6|7467.6|7473.3|7472.3|7467.3|7466.3|413
1700732700000|2023-11-23 09:45:00|7468.8|7467.8|7467.3|7466.3|7470.3|7469.3|7466.8|7465.8|405
1700733000000|2023-11-23 09:50:00|7467.6|7466.6|7470.3|7469.3|7470.3|7469.3|7465.3|7464.3|587
1700733300000|2023-11-23 09:55:00|7470.6|7469.6|7461.8|7460.8|7471.1|7470.1|7461.6|7460.6|314
1700733600000|2023-11-23 10:00:00|7462.1|7461.1|7463.8|7462.8|7466.1|7465.1|7461.8|7460.8|273
1700733900000|2023-11-23 10:05:00|7463.6|7462.6|7458.6|7457.6|7463.8|7462.8|7457.6|7456.6|508
1700734200000|2023-11-23 10:10:00|7458.8|7457.8|7457.3|7456.3|7460.6|7459.6|7457.1|7456.1|480
1700734500000|2023-11-23 10:15:00|7457.6|7456.6|7458.1|7457.1|7460.6|7459.6|7456.1|7455.1|406
1700734800000|2023-11-23 10:20:00|7458.3|7457.3|7460.8|7459.8|7461.6|7460.6|7457.1|7456.1|385
1700735100000|2023-11-23 10:25:00|7461.1|7460.1|7462.8|7461.8|7463.1|7462.1|7459.3|7458.3|200
1700735400000|2023-11-23 10:30:00|7462.6|7461.6|7462.3|7461.3|7462.8|7461.8|7460.1|7459.1|393
1700735700000|2023-11-23 10:35:00|7462.6|7461.6|7461.6|7460.6|7465.3|7464.3|7460.8|7459.8|260
1700736000000|2023-11-23 10:40:00|7462.1|7461.1|7461.6|7460.6|7462.6|7461.6|7459.3|7458.3|380
1700736300000|2023-11-23 10:45:00|7461.3|7460.3|7459.8|7458.8|7462.6|7461.6|7459.6|7458.6|223
1700736600000|2023-11-23 10:50:00|7459.6|7458.6|7460.3|7459.3|7461.8|7460.8|7458.6|7457.6|246
1700736900000|2023-11-23 10:55:00|7460.1|7459.1|7459.8|7458.8|7461.1|7460.1|7458.6|7457.6|192
1700737200000|2023-11-23 11:00:00|7460.1|7459.1|7464.3|7463.3|7464.6|7463.6|7459.8|7458.8|230
1700737500000|2023-11-23 11:05:00|7464.1|7463.1|7464.8|7463.8|7465.1|7464.1|7461.6|7460.6|455
1700737800000|2023-11-23 11:10:00|7465.1|7464.1|7465.1|7464.1|7467.1|7466.1|7464.6|7463.6|211
1700738100000|2023-11-23 11:15:00|7464.8|7463.8|7459.6|7458.6|7464.8|7463.8|7459.1|7458.1|177
1700738400000|2023-11-23 11:20:00|7460.1|7459.1|7458.6|7457.6|7462.1|7461.1|7456.8|7455.8|367
1700738700000|2023-11-23 11:25:00|7459.1|7458.1|7456.6|7455.6|7460.6|7459.6|7456.3|7455.3|441
1700739000000|2023-11-23 11:30:00|7457.1|7456.1|7452.6|7451.6|7457.1|7456.1|7449.6|7448.6|916
1700739300000|2023-11-23 11:35:00|7453.1|7452.1|7453.8|7452.8|7454.3|7453.3|7449.8|7448.8|437
1700739600000|2023-11-23 11:40:00|7454.1|7453.1|7450.1|7449.1|7456.6|7455.6|7450.1|7449.1|331
1700739900000|2023-11-23 11:45:00|7450.3|7449.3|7450.6|7449.6|7452.6|7451.6|7449.1|7448.1|357
1700740200000|2023-11-23 11:50:00|7450.3|7449.3|7451.3|7450.3|7451.8|7450.8|7449.6|7448.6|315
1700740500000|2023-11-23 11:55:00|7451.1|7450.1|7449.3|7448.3|7452.1|7451.1|7448.8|7447.8|580
1700740800000|2023-11-23 12:00:00|7449.8|7448.8|7460.1|7459.1|7460.3|7459.3|7449.8|7448.8|408
1700741100000|2023-11-23 12:05:00|7459.8|7458.8|7458.8|7457.8|7461.1|7460.1|7457.6|7456.6|237
1700741400000|2023-11-23 12:10:00|7459.1|7458.1|7458.6|7457.6|7460.6|7459.6|7458.3|7457.3|214
1700741700000|2023-11-23 12:15:00|7459.6|7458.6|7458.1|7457.1|7460.8|7459.8|7457.6|7456.6|313
1700742000000|2023-11-23 12:20:00|7457.8|7456.8|7459.3|7458.3|7461.1|7460.1|7457.6|7456.6|260
1700742300000|2023-11-23 12:25:00|7459.1|7458.1|7457.8|7456.8|7459.6|7458.6|7457.1|7456.1|215
1700742600000|2023-11-23 12:30:00|7457.6|7456.6|7459.6|7458.6|7459.8|7458.8|7457.1|7456.1|185
1700742900000|2023-11-23 12:35:00|7459.3|7458.3|7463.1|7462.1|7463.1|7462.1|7457.3|7456.3|336
1700743200000|2023-11-23 12:40:00|7462.8|7461.8|7462.6|7461.6|7464.3|7463.3|7462.3|7461.3|184
1700743500000|2023-11-23 12:45:00|7462.1|7461.1|7461.6|7460.6|7462.1|7461.1|7458.8|7457.8|196
1700743800000|2023-11-23 12:50:00|7461.3|7460.3|7465.2|7464.2|7465.4|7464.4|7460.1|7459.1|220
1700744100000|2023-11-23 12:55:00|7464.7|7463.7|7462.7|7461.7|7464.7|7463.7|7461.7|7460.7|138
1700744400000|2023-11-23 13:00:00|7462.9|7461.9|7463.9|7462.9|7464.2|7463.2|7461.4|7460.4|269
1700744700000|2023-11-23 13:05:00|7463.7|7462.7|7465.9|7464.9|7466.7|7465.7|7463.4|7462.4|206
1700745000000|2023-11-23 13:10:00|7465.7|7464.7|7466.4|7465.4|7466.7|7465.7|7464.7|7463.7|192
1700745300000|2023-11-23 13:15:00|7465.9|7464.9|7468.9|7467.9|7468.9|7467.9|7465.9|7464.9|263
1700745600000|2023-11-23 13:20:00|7469.2|7468.2|7470.7|7469.7|7471.9|7470.9|7468.2|7467.2|293
1700745900000|2023-11-23 13:25:00|7470.4|7469.4|7472.4|7471.4|7474.4|7473.4|7469.9|7468.9|294
1700746200000|2023-11-23 13:30:00|7472.2|7471.2|7467.7|7466.7|7472.7|7471.7|7466.7|7465.7|356
1700746500000|2023-11-23 13:35:00|7467.4|7466.4|7467.7|7466.7|7468.7|7467.7|7467.2|7466.2|182
1700746800000|2023-11-23 13:40:00|7467.2|7466.2|7471.4|7470.4|7471.7|7470.7|7466.2|7465.2|136
1700747100000|2023-11-23 13:45:00|7471.7|7470.7|7469.7|7468.7|7471.9|7470.9|7469.7|7468.7|146
1700747400000|2023-11-23 13:50:00|7469.9|7468.9|7471.9|7470.9|7471.9|7470.9|7467.9|7466.9|329
1700747700000|2023-11-23 13:55:00|7471.7|7470.7|7470.7|7469.7|7472.2|7471.2|7467.4|7466.4|190
1700748000000|2023-11-23 14:00:00|7470.2|7469.2|7472.7|7471.7|7473.2|7472.2|7469.4|7468.4|344
1700748300000|2023-11-23 14:05:00|7472.4|7471.4|7470.7|7469.7|7474.2|7473.2|7470.4|7469.4|748
1700748600000|2023-11-23 14:10:00|7470.4|7469.4|7473.7|7472.7|7473.7|7472.7|7469.2|7468.2|259
1700748900000|2023-11-23 14:15:00|7473.4|7472.4|7475.2|7474.2|7475.2|7474.2|7472.7|7471.7|197
1700749200000|2023-11-23 14:20:00|7474.9|7473.9|7477.4|7476.4|7478.2|7477.2|7474.2|7473.2|269
1700749500000|2023-11-23 14:25:00|7477.2|7476.2|7480.9|7479.9|7481.2|7480.2|7477.2|7476.2|197
1700749800000|2023-11-23 14:30:00|7480.7|7479.7|7480.4|7479.4|7481.9|7480.9|7478.4|7477.4|288
1700750100000|2023-11-23 14:35:00|7480.7|7479.7|7479.7|7478.7|7480.7|7479.7|7476.2|7475.2|259
1700750400000|2023-11-23 14:40:00|7479.9|7478.9|7480.7|7479.7|7482.2|7481.2|7479.7|7478.7|236
1700750700000|2023-11-23 14:45:00|7480.2|7479.2|7480.9|7479.9|7482.7|7481.7|7479.7|7478.7|240
1700751000000|2023-11-23 14:50:00|7481.2|7480.2|7481.7|7480.7|7481.7|7480.7|7479.7|7478.7|222
1700751300000|2023-11-23 14:55:00|7481.4|7480.4|7482.7|7481.7|7483.2|7482.2|7480.2|7479.2|189
1700751600000|2023-11-23 15:00:00|7483.2|7482.2|7483.2|7482.2|7483.7|7482.7|7480.2|7479.2|298
1700751900000|2023-11-23 15:05:00|7483.4|7482.4|7482.2|7481.2|7483.4|7482.4|7481.7|7480.7|248
1700752200000|2023-11-23 15:10:00|7481.6|7480.6|7483.3|7482.3|7483.6|7482.6|7481.1|7480.1|226
1700752500000|2023-11-23 15:15:00|7483.6|7482.6|7486.3|7485.3|7486.6|7485.6|7482.6|7481.6|290
1700752800000|2023-11-23 15:20:00|7486.1|7485.1|7488.6|7487.6|7488.6|7487.6|7486.1|7485.1|400
1700753100000|2023-11-23 15:25:00|7488.8|7487.8|7489.1|7488.1|7489.8|7488.8|7487.6|7486.6|232
1700753400000|2023-11-23 15:30:00|7488.6|7487.6|7489.6|7488.6|7491.1|7490.1|7488.6|7487.6|392
1700753700000|2023-11-23 15:35:00|7489.3|7488.3|7493.1|7492.1|7493.1|7492.1|7489.1|7488.1|373
1700754000000|2023-11-23 15:40:00|7493.3|7492.3|7492.6|7491.6|7495.6|7494.6|7492.1|7491.1|648
1700754300000|2023-11-23 15:45:00|7492.3|7491.3|7491.3|7490.3|7494.1|7493.1|7491.1|7490.1|314
1700754600000|2023-11-23 15:50:00|7491.6|7490.6|7489.1|7488.1|7493.1|7492.1|7489.1|7488.1|355
1700754900000|2023-11-23 15:55:00|7489.3|7488.3|7493.1|7492.1|7494.1|7493.1|7489.1|7488.1|573
1700755200000|2023-11-23 16:00:00|7492.6|7491.6|7489.1|7488.1|7493.6|7492.6|7489.1|7488.1|435
1700755500000|2023-11-23 16:05:00|7489.3|7488.3|7488.6|7487.6|7489.6|7488.6|7487.1|7486.1|522
1700755800000|2023-11-23 16:10:00|7489.1|7488.1|7491.6|7490.6|7492.1|7491.1|7487.6|7486.6|318
1700756100000|2023-11-23 16:15:00|7491.8|7490.8|7490.6|7489.6|7492.8|7491.8|7490.6|7489.6|514
1700756400000|2023-11-23 16:20:00|7490.8|7489.8|7490.1|7489.1|7491.6|7490.6|7489.6|7488.6|397
1700756700000|2023-11-23 16:25:00|7489.6|7488.6|7490.8|7488.8|7491.1|7490.1|7488.3|7487.3|752
1700757000000|2023-11-23 16:30:00|7490.6|7488.6|7486.6|7484.6|7493.6|7491.6|7486.1|7484.1|4675
1700757300000|2023-11-23 16:35:00|7487.1|7485.1|7482.6|7480.6|7487.1|7485.1|7481.3|7479.3|1412
1700757600000|2023-11-23 16:40:00|7483.1|7481.1|7485.8|7483.8|7485.8|7483.8|7481.3|7479.3|284
1700757900000|2023-11-23 16:45:00|7486.1|7484.1|7486.8|7484.8|7487.1|7485.1|7486.1|7484.1|322
1700758200000|2023-11-23 16:50:00|7487.1|7485.1|7488.1|7486.1|7488.1|7486.1|7486.6|7484.6|332
1700758500000|2023-11-23 16:55:00|7487.8|7485.8|7487.6|7485.6|7491.3|7489.3|7487.6|7485.6|514
1700758800000|2023-11-23 17:00:00|7487.3|7485.3|7486.1|7484.1|7487.3|7485.3|7485.6|7483.6|109
1700759100000|2023-11-23 17:05:00|7486.3|7484.3|7488.1|7486.1|7488.1|7486.1|7486.1|7484.1|72
1700759400000|2023-11-23 17:10:00|7488.3|7486.3|7486.6|7484.6|7489.1|7487.1|7486.6|7484.6|184
1700759700000|2023-11-23 17:15:00|7487.1|7485.1|7487.6|7485.6|7487.6|7485.6|7486.1|7484.1|99
1700760000000|2023-11-23 17:20:00|7487.8|7485.8|7488.1|7486.1|7488.3|7486.3|7486.6|7484.6|136
1700760300000|2023-11-23 17:25:00|7488.3|7486.3|7487.6|7485.6|7488.6|7486.6|7486.8|7484.8|46
1700760600000|2023-11-23 17:30:00|7487.1|7485.1|7487.1|7485.1|7487.3|7485.3|7486.6|7484.6|50
1700760900000|2023-11-23 17:35:00|7487.3|7485.3|7488.6|7486.6|7488.6|7486.6|7487.1|7485.1|63
1700761200000|2023-11-23 17:40:00|7488.3|7486.3|7487.6|7485.6|7488.3|7486.3|7487.1|7485.1|42
1700761500000|2023-11-23 17:45:00|7488.1|7486.1|7486.6|7484.6|7488.1|7486.1|7486.6|7484.6|28
1700761800000|2023-11-23 17:50:00|7486.8|7484.8|7486.3|7484.3|7487.3|7485.3|7486.1|7484.1|21
1700762100000|2023-11-23 17:55:00|7486.1|7484.1|7485.1|7483.1|7486.6|7484.6|7484.1|7482.1|87
1700762400000|2023-11-23 18:00:00|7485.3|7483.3|7485.6|7483.6|7486.1|7484.1|7485.1|7483.1|39
1700762700000|2023-11-23 18:05:00|7486.1|7484.1|7484.1|7482.1|7486.1|7484.1|7484.1|7482.1|16
1700763000000|2023-11-23 18:10:00|7483.6|7481.6|7483.3|7481.3|7484.3|7482.3|7483.3|7481.3|29
1700763300000|2023-11-23 18:15:00|7483.6|7481.6|7483.8|7481.8|7484.6|7482.6|7483.3|7481.3|11
1700763600000|2023-11-23 18:20:00|7483.6|7481.6|7482.8|7480.8|7483.8|7481.8|7482.6|7480.6|21
1700763900000|2023-11-23 18:25:00|7483.1|7481.1|7481.6|7479.6|7483.1|7481.1|7481.3|7479.3|34
1700764200000|2023-11-23 18:30:00|7481.8|7479.8|7481.1|7479.1|7481.8|7479.8|7480.6|7478.6|28
1700764500000|2023-11-23 18:35:00|7481.6|7479.6|7480.8|7478.8|7482.6|7480.6|7480.8|7478.8|34
1700764800000|2023-11-23 18:40:00|7481.3|7479.3|7481.3|7479.3|7481.6|7479.6|7481.3|7479.3|12
1700765100000|2023-11-23 18:45:00|7481.6|7479.6|7481.6|7479.6|7482.1|7480.1|7481.6|7479.6|7
1700765400000|2023-11-23 18:50:00|7480.8|7478.8|7480.8|7478.8|7481.1|7479.1|7480.8|7478.8|8
1700765700000|2023-11-23 18:55:00|7481.1|7479.1|7479.8|7477.8|7481.1|7479.1|7479.6|7477.6|24
1700766000000|2023-11-23 19:00:00|7480.1|7478.1|7480.1|7478.1|7480.1|7478.1|7478.3|7476.3|32
1700766300000|2023-11-23 19:05:00|7480.6|7478.6|7480.8|7478.8|7480.8|7478.8|7480.6|7478.6|9
1700766600000|2023-11-23 19:10:00|7481.6|7479.6|7482.1|7480.1|7482.1|7480.1|7481.6|7479.6|16
1700766900000|2023-11-23 19:15:00|7482.3|7480.3|7482.3|7480.3|7482.3|7480.3|7481.8|7479.8|4
1700767200000|2023-11-23 19:20:00|7482.6|7480.6|7482.6|7480.6|7482.6|7480.6|7482.1|7480.1|9
1700767500000|2023-11-23 19:25:00|7483.1|7481.1|7481.8|7479.8|7483.6|7481.6|7481.8|7479.8|8
1700767800000|2023-11-23 19:30:00|7481.3|7479.3|7481.6|7479.6|7482.1|7480.1|7481.1|7479.1|7
1700768100000|2023-11-23 19:35:00|7482.1|7480.1|7482.6|7480.6|7483.1|7481.1|7482.1|7480.1|9
1700768400000|2023-11-23 19:40:00|7483.1|7481.1|7482.8|7480.8|7484.1|7482.1|7482.8|7480.8|5
1700768700000|2023-11-23 19:45:00|7482.3|7480.3|7480.8|7478.8|7482.8|7480.8|7480.8|7478.8|45
1700769000000|2023-11-23 19:50:00|7480.6|7478.6|7481.3|7479.3|7481.8|7479.8|7480.6|7478.6|3
1700769300000|2023-11-23 19:55:00|7481.6|7479.6|7481.6|7479.6|7481.8|7479.8|7481.6|7479.6|1
1700769600000|2023-11-23 20:00:00|7481.1|7479.1|7481.6|7479.6|7481.6|7479.6|7481.1|7479.1|4
1700769900000|2023-11-23 20:05:00|7481.8|7479.8|7482.3|7480.3|7482.3|7480.3|7481.8|7479.8|1
1700770200000|2023-11-23 20:10:00|7482.6|7480.6|7483.3|7481.3|7483.6|7481.6|7482.3|7480.3|11
1700770500000|2023-11-23 20:15:00|7483.6|7481.6|7483.3|7481.3|7483.6|7481.6|7482.8|7480.8|1
1700770800000|2023-11-23 20:20:00|7483.6|7481.6|7484.1|7482.1|7484.1|7482.1|7483.6|7481.6|4
1700771100000|2023-11-23 20:25:00|7484.3|7482.3|7484.8|7482.8|7484.8|7482.8|7484.3|7482.3|5
1700771400000|2023-11-23 20:30:00|7484.3|7482.3|7484.6|7482.6|7485.1|7483.1|7484.3|7482.3|9
1700771700000|2023-11-23 20:35:00|7485.1|7483.1|7485.1|7483.1|7485.1|7483.1|7485.1|7483.1|4
1700772000000|2023-11-23 20:40:00|7485.3|7483.3|7483.8|7481.8|7485.6|7483.6|7483.1|7481.1|70
1700772300000|2023-11-23 20:45:00|7483.6|7481.6|7484.1|7482.1|7484.1|7482.1|7482.6|7480.6|32
1700772600000|2023-11-23 20:50:00|7484.3|7482.3|7484.6|7482.6|7485.1|7483.1|7484.3|7482.3|12
1700772900000|2023-11-23 20:55:00|7484.8|7482.8|7485.7|7481.7|7486|7483.8|7483.8|7481.6|16
1700773200000|2023-11-23 21:00:00|7485.1|7481.1|7484.8|7480.8|7485.6|7481.6|7484.8|7480.8|0
1700776800000|2023-11-23 22:00:00|7484.9|7480.9|7484.9|7480.9|7484.9|7480.9|7484.9|7480.9|0
1700777700000|2023-11-23 22:15:00|7484.8|7480.8|7484.9|7480.9|7484.9|7480.9|7484.8|7480.8|0
1700778000000|2023-11-23 22:20:00|7485|7481|7485|7481|7485|7481|7485|7481|0
1700780100000|2023-11-23 22:55:00|7484.9|7480.9|7484.9|7480.9|7484.9|7480.9|7484.9|7480.9|0
1700780400000|2023-11-23 23:00:00|7485.4|7481.4|7484.6|7480.6|7486.1|7482.1|7484|7480|0
1700780700000|2023-11-23 23:05:00|7484.5|7480.5|7483.1|7479.1|7484.6|7480.6|7483.1|7479.1|0
1700781000000|2023-11-23 23:10:00|7483.2|7479.2|7483.7|7479.7|7484.2|7480.2|7483.1|7479.1|0
1700781300000|2023-11-23 23:15:00|7483.8|7479.8|7485.1|7481.1|7485.1|7481.1|7483.8|7479.8|0
1700781600000|2023-11-23 23:20:00|7485.2|7481.2|7484.8|7480.8|7485.4|7481.4|7484.8|7480.8|0
1700781900000|2023-11-23 23:25:00|7484.9|7480.9|7484.8|7480.8|7485.1|7481.1|7484.5|7480.5|0
1700782200000|2023-11-23 23:30:00|7484.9|7480.9|7483.8|7479.8|7485.1|7481.1|7483.8|7479.8|0
1700782500000|2023-11-23 23:35:00|7483.7|7479.7|7483.5|7479.5|7484.1|7480.1|7483.4|7479.4|0
1700782800000|2023-11-23 23:40:00|7483.6|7479.6|7484.1|7480.1|7484.1|7480.1|7483.6|7479.6|0
1700783100000|2023-11-23 23:45:00|7484.2|7480.2|7484.8|7480.8|7484.8|7480.8|7483.7|7479.7|0
1700783400000|2023-11-23 23:50:00|7484.9|7480.9|7485.2|7481.2|7485.5|7481.5|7484.6|7480.6|0
1700783700000|2023-11-23 23:55:00|7485.3|7481.3|7485.5|7481.5|7485.8|7481.8|7485.2|7481.2|0
1700784000000|2023-11-24 00:00:00|7485.4|7481.4|7484.7|7480.7|7485.5|7481.5|7484.3|7480.3|0
1700784300000|2023-11-24 00:05:00|7484.6|7480.6|7484.4|7480.4|7485.1|7481.1|7484.4|7480.4|0
1700784600000|2023-11-24 00:10:00|7484.5|7480.5|7485|7481|7485.2|7481.2|7484.4|7480.4|0
1700784900000|2023-11-24 00:15:00|7485.1|7481.1|7487|7483|7487.1|7483.1|7485.1|7481.1|0
1700785200000|2023-11-24 00:20:00|7487.1|7483.1|7487|7483|7487.1|7483.1|7486.9|7482.9|0
1700785500000|2023-11-24 00:25:00|7486.9|7482.9|7488.3|7484.3|7488.3|7484.3|7486.9|7482.9|0
1700785800000|2023-11-24 00:30:00|7488.2|7484.2|7489.2|7485.2|7489.2|7485.2|7488.2|7484.2|0
1700786100000|2023-11-24 00:35:00|7489.1|7485.1|7489|7485|7489.2|7485.2|7488.9|7484.9|0
1700786400000|2023-11-24 00:40:00|7488.9|7484.9|7487.9|7483.9|7488.9|7484.9|7487.8|7483.8|0
1700786700000|2023-11-24 00:45:00|7488|7484|7488.8|7484.8|7488.9|7484.9|7488|7484|0
1700787000000|2023-11-24 00:50:00|7488.9|7484.9|7491.2|7487.2|7491.2|7487.2|7488.9|7484.9|0
1700787300000|2023-11-24 00:55:00|7491.1|7487.1|7490.3|7486.3|7492.2|7488.2|7490.2|7486.2|0
1700787600000|2023-11-24 01:00:00|7490.2|7486.2|7484.3|7481.3|7490.2|7486.3|7482.1|7479.1|170
1700787900000|2023-11-24 01:05:00|7484.1|7481.1|7486.2|7483.2|7486.7|7483.7|7483.1|7480.1|105
1700788200000|2023-11-24 01:10:00|7486.4|7483.4|7484.4|7481.4|7487.2|7484.2|7483.2|7480.2|69
1700788500000|2023-11-24 01:15:00|7484.7|7481.7|7484.7|7481.7|7485.2|7482.2|7483.9|7480.9|21
1700788800000|2023-11-24 01:20:00|7484.9|7481.9|7482.4|7479.4|7485.2|7482.2|7482.2|7479.2|21
1700789100000|2023-11-24 01:25:00|7482.2|7479.2|7481.4|7478.4|7482.2|7479.2|7481.4|7478.4|23
1700789400000|2023-11-24 01:30:00|7481.2|7478.2|7482.9|7479.9|7483.9|7480.9|7480.7|7477.7|59
1700789700000|2023-11-24 01:35:00|7482.7|7479.7|7482.9|7479.9|7484.9|7481.9|7482.2|7479.2|47
1700790000000|2023-11-24 01:40:00|7482.4|7479.4|7485.9|7482.9|7486.4|7483.4|7482.4|7479.4|53
1700790300000|2023-11-24 01:45:00|7485.7|7482.7|7484.7|7481.7|7486.7|7483.7|7484.7|7481.7|26
1700790600000|2023-11-24 01:50:00|7484.9|7481.9|7483.9|7480.9|7484.9|7481.9|7483.7|7480.7|16
1700790900000|2023-11-24 01:55:00|7483.7|7480.7|7484.7|7481.7|7484.7|7481.7|7483.2|7480.2|13
1700791200000|2023-11-24 02:00:00|7484.9|7481.9|7483.7|7480.7|7485.2|7482.2|7483.7|7480.7|25
1700791500000|2023-11-24 02:05:00|7483.4|7480.4|7483.9|7480.9|7484.4|7481.4|7481.7|7478.7|42
1700791800000|2023-11-24 02:10:00|7484.2|7481.2|7486.9|7483.9|7486.9|7483.9|7484.2|7481.2|43
1700792100000|2023-11-24 02:15:00|7486.4|7483.4|7486.4|7483.4|7487.2|7484.2|7485.9|7482.9|16
1700792400000|2023-11-24 02:20:00|7486.2|7483.2|7483.4|7480.4|7486.4|7483.4|7483.2|7480.2|18
1700792700000|2023-11-24 02:25:00|7483.2|7480.2|7482.4|7479.4|7483.9|7480.9|7482.2|7479.2|25
1700793000000|2023-11-24 02:30:00|7482.2|7479.2|7482.4|7479.4|7482.9|7479.9|7481.2|7478.2|27
1700793300000|2023-11-24 02:35:00|7481.9|7478.9|7481.9|7478.9|7482.4|7479.4|7481.2|7478.2|12
1700793600000|2023-11-24 02:40:00|7481.7|7478.7|7479.7|7476.7|7482.4|7479.4|7479.4|7476.4|18
1700793900000|2023-11-24 02:45:00|7479.9|7476.9|7479.4|7476.4|7480.4|7477.4|7479.2|7476.2|9
1700794200000|2023-11-24 02:50:00|7479.7|7476.7|7480.9|7477.9|7481.4|7478.4|7479.7|7476.7|12
1700794500000|2023-11-24 02:55:00|7480.4|7477.4|7480.2|7477.2|7481.4|7478.4|7479.7|7476.7|9
1700794800000|2023-11-24 03:00:00|7480.4|7477.4|7480.9|7477.9|7481.7|7478.7|7480.2|7477.2|13
1700795100000|2023-11-24 03:05:00|7480.7|7477.7|7480.4|7477.4|7480.9|7477.9|7479.7|7476.7|11
1700795400000|2023-11-24 03:10:00|7479.9|7476.9|7478.9|7475.9|7480.4|7477.4|7478.9|7475.9|6
1700795700000|2023-11-24 03:15:00|7479.2|7476.2|7478.7|7475.7|7479.4|7476.4|7478.2|7475.2|35
1700796000000|2023-11-24 03:20:00|7477.9|7474.9|7478.4|7475.4|7478.9|7475.9|7477.9|7474.9|8
1700796300000|2023-11-24 03:25:00|7478.7|7475.7|7478.4|7475.4|7479.2|7476.2|7478.4|7475.4|11
1700796600000|2023-11-24 03:30:00|7478.7|7475.7|7479.2|7476.2|7479.2|7476.2|7478.7|7475.7|2
1700796900000|2023-11-24 03:35:00|7478.9|7475.9|7479.4|7476.4|7479.4|7476.4|7478.9|7475.9|3
1700797200000|2023-11-24 03:40:00|7479.2|7476.2|7479.4|7476.4|7479.9|7476.9|7479.2|7476.2|5
1700797500000|2023-11-24 03:45:00|7479.7|7476.7|7479.2|7476.2|7479.9|7476.9|7479.2|7476.2|1
1700797800000|2023-11-24 03:50:00|7479.4|7476.4|7477.7|7474.7|7479.4|7476.4|7477.7|7474.7|16
1700798100000|2023-11-24 03:55:00|7477.4|7474.4|7476.9|7473.9|7477.9|7474.9|7476.7|7473.7|41
1700798400000|2023-11-24 04:00:00|7477.2|7474.2|7475.2|7472.2|7477.2|7474.2|7475.2|7472.2|27
1700798700000|2023-11-24 04:05:00|7474.9|7471.9|7474.4|7471.4|7475.2|7472.2|7473.7|7470.7|67
1700799000000|2023-11-24 04:10:00|7473.9|7470.9|7474.4|7471.4|7474.9|7471.9|7472.9|7469.9|16
1700799300000|2023-11-24 04:15:00|7474.7|7471.7|7474.9|7471.9|7475.4|7472.4|7473.9|7470.9|10
1700799600000|2023-11-24 04:20:00|7475.2|7472.2|7474.9|7471.9|7475.4|7472.4|7474.4|7471.4|1
1700799900000|2023-11-24 04:25:00|7474.4|7471.4|7475.9|7472.9|7475.9|7472.9|7474.4|7471.4|11
1700800200000|2023-11-24 04:30:00|7475.4|7472.4|7475.9|7472.9|7475.9|7472.9|7474.9|7471.9|9
1700800500000|2023-11-24 04:35:00|7476.2|7473.2|7476.4|7473.4|7476.9|7473.9|7475.9|7472.9|0
1700800800000|2023-11-24 04:40:00|7476.7|7473.7|7476.9|7473.9|7476.9|7473.9|7476.4|7473.4|0
1700801100000|2023-11-24 04:45:00|7477.2|7474.2|7476.9|7473.9|7477.7|7474.7|7476.9|7473.9|3
1700801400000|2023-11-24 04:50:00|7476.2|7473.2|7475.7|7472.7|7476.9|7473.9|7475.7|7472.7|10
1700801700000|2023-11-24 04:55:00|7475.9|7472.9|7475.9|7472.9|7476.2|7473.2|7475.7|7472.7|3
1700802000000|2023-11-24 05:00:00|7475.7|7472.7|7473.9|7470.9|7476.4|7473.4|7472.9|7469.9|28
1700802300000|2023-11-24 05:05:00|7473.7|7470.7|7473.4|7470.4|7473.9|7470.9|7473.2|7470.2|4
1700802600000|2023-11-24 05:10:00|7473.9|7470.9|7472.4|7469.4|7474.9|7471.9|7472.4|7469.4|18
1700802900000|2023-11-24 05:15:00|7472.9|7469.9|7472.4|7469.4|7472.9|7469.9|7472.4|7469.4|9
1700803200000|2023-11-24 05:20:00|7473.2|7470.2|7472.9|7469.9|7473.4|7470.4|7472.4|7469.4|23
1700803500000|2023-11-24 05:25:00|7472.7|7469.7|7472.9|7469.9|7473.2|7470.2|7472.2|7469.2|11
1700803800000|2023-11-24 05:30:00|7472.7|7469.7|7472.9|7469.9|7474.2|7471.2|7472.4|7469.4|21
1700804100000|2023-11-24 05:35:00|7472.7|7469.7|7471.4|7468.4|7472.9|7469.9|7471.4|7468.4|30
1700804400000|2023-11-24 05:40:00|7470.9|7467.9|7470.4|7467.4|7471.9|7468.9|7470.4|7467.4|26
1700804700000|2023-11-24 05:45:00|7470.7|7467.7|7470.4|7467.4|7471.4|7468.4|7469.9|7466.9|27
1700805000000|2023-11-24 05:50:00|7469.9|7466.9|7471.4|7468.4|7471.4|7468.4|7469.9|7466.9|6
1700805300000|2023-11-24 05:55:00|7471.9|7468.9|7471.9|7468.9|7473.2|7470.2|7471.4|7468.4|9
1700805600000|2023-11-24 06:00:00|7471.7|7468.7|7471.4|7468.4|7472.9|7469.9|7470.2|7467.2|79
1700805900000|2023-11-24 06:05:00|7470.9|7467.9|7469.9|7466.9|7471.7|7468.7|7469.2|7466.2|32
1700806200000|2023-11-24 06:10:00|7469.7|7466.7|7469.9|7466.9|7470.9|7467.9|7468.4|7465.4|59
1700806500000|2023-11-24 06:15:00|7469.7|7466.7|7470.4|7467.4|7471.9|7468.9|7469.4|7466.4|76
1700806800000|2023-11-24 06:20:00|7470.2|7467.2|7471.7|7468.7|7471.7|7468.7|7469.2|7466.2|64
1700807100000|2023-11-24 06:25:00|7471.4|7468.4|7469.4|7466.4|7471.4|7468.4|7469.2|7466.2|32
1700807400000|2023-11-24 06:30:00|7469.2|7466.2|7470.9|7467.9|7471.2|7468.2|7468.7|7465.7|61
1700807700000|2023-11-24 06:35:00|7471.2|7468.2|7468.9|7465.9|7471.2|7468.2|7468.9|7465.9|28
1700808000000|2023-11-24 06:40:00|7469.2|7466.2|7471.7|7468.7|7471.7|7468.7|7468.7|7465.7|52
1700808300000|2023-11-24 06:45:00|7470.9|7467.9|7471.9|7468.9|7471.9|7468.9|7470.7|7467.7|33
1700808600000|2023-11-24 06:50:00|7472.9|7469.9|7470.2|7467.2|7473.2|7470.2|7469.9|7466.9|98
1700808900000|2023-11-24 06:55:00|7469.9|7466.9|7472.4|7469.4|7472.7|7469.7|7469.9|7466.9|46
1700809200000|2023-11-24 07:00:00|7473.4|7470.4|7467.9|7465.9|7473.4|7470.4|7465.2|7463.2|214
1700809500000|2023-11-24 07:05:00|7467.7|7465.7|7466.2|7464.2|7468.9|7466.9|7465.9|7463.9|192
1700809800000|2023-11-24 07:10:00|7465.9|7463.9|7465.7|7463.7|7466.9|7464.9|7464.2|7462.2|145
1700810100000|2023-11-24 07:15:00|7465.2|7463.2|7463.4|7461.4|7466.4|7464.4|7462.7|7460.7|228
1700810400000|2023-11-24 07:20:00|7463.7|7461.7|7464.4|7462.4|7465.9|7463.9|7463.4|7461.4|186
1700810700000|2023-11-24 07:25:00|7463.9|7461.9|7464.9|7462.9|7466.4|7464.4|7463.4|7461.4|132
1700811000000|2023-11-24 07:30:00|7464.7|7462.7|7465.4|7463.4|7466.9|7464.9|7464.2|7462.2|118
1700811300000|2023-11-24 07:35:00|7465.2|7463.2|7465.9|7463.9|7466.9|7464.9|7464.2|7462.2|87
1700811600000|2023-11-24 07:40:00|7465.7|7463.7|7465.4|7463.4|7465.9|7463.9|7463.4|7461.4|69
1700811900000|2023-11-24 07:45:00|7465.2|7463.2|7467.4|7465.4|7468.2|7466.2|7465.2|7463.2|172
1700812200000|2023-11-24 07:50:00|7467.7|7465.7|7468.4|7466.4|7468.7|7466.7|7466.2|7464.2|100
1700812500000|2023-11-24 07:55:00|7468.2|7466.2|7466.9|7464.9|7469.9|7467.9|7466.4|7464.4|208
1700812800000|2023-11-24 08:00:00|7466.4|7465.4|7467.7|7466.7|7474.4|7473.4|7464.4|7463.4|1853
1700813100000|2023-11-24 08:05:00|7467.2|7466.2|7466.9|7465.9|7468.9|7467.9|7462.9|7461.9|817
1700813400000|2023-11-24 08:10:00|7467.4|7466.4|7467.4|7466.4|7469.7|7468.7|7464.9|7463.9|682
1700813700000|2023-11-24 08:15:00|7467.7|7466.7|7464.7|7463.7|7468.9|7467.9|7462.9|7461.9|604
1700814000000|2023-11-24 08:20:00|7464.4|7463.4|7465.4|7464.4|7468.4|7467.4|7462.4|7461.4|499
1700814300000|2023-11-24 08:25:00|7465.2|7464.2|7464.7|7463.7|7465.2|7464.2|7459.4|7458.4|803
1700814600000|2023-11-24 08:30:00|7464.4|7463.4|7457.9|7456.9|7465.9|7464.9|7457.7|7456.7|801
1700814900000|2023-11-24 08:35:00|7458.2|7457.2|7458.7|7457.7|7460.7|7459.7|7456.2|7455.2|638
1700815200000|2023-11-24 08:40:00|7459.3|7458.3|7458.8|7457.8|7460.3|7459.3|7453.8|7452.8|565
1700815500000|2023-11-24 08:45:00|7458.3|7457.3|7455.3|7454.3|7459.5|7458.5|7454.8|7453.8|534
1700815800000|2023-11-24 08:50:00|7455|7454|7455.3|7454.3|7457|7456|7452.5|7451.5|323
1700816100000|2023-11-24 08:55:00|7455|7454|7453.3|7452.3|7455.3|7454.3|7451.3|7450.3|531
1700816400000|2023-11-24 09:00:00|7453.8|7452.8|7457.3|7456.3|7458|7457|7452.5|7451.5|666
1700816700000|2023-11-24 09:05:00|7456.8|7455.8|7456.5|7455.5|7458.5|7457.5|7452.8|7451.8|330
1700817000000|2023-11-24 09:10:00|7456.3|7455.3|7452.3|7451.3|7458.3|7457.3|7451.8|7450.8|543
1700817300000|2023-11-24 09:15:00|7452|7451|7453.5|7452.5|7455.3|7454.3|7450|7449|338
1700817600000|2023-11-24 09:20:00|7453.3|7452.3|7452.5|7451.5|7454.5|7453.5|7451|7450|244
1700817900000|2023-11-24 09:25:00|7452.3|7451.3|7454.8|7453.8|7456|7455|7452.3|7451.3|416
1700818200000|2023-11-24 09:30:00|7454.5|7453.5|7459.3|7458.3|7460.3|7459.3|7453.8|7452.8|342
1700818500000|2023-11-24 09:35:00|7458.8|7457.8|7462|7461|7462|7461|7458.3|7457.3|296
1700818800000|2023-11-24 09:40:00|7461.8|7460.8|7467.3|7466.3|7468.8|7467.8|7460.8|7459.8|267
1700819100000|2023-11-24 09:45:00|7467|7466|7466.3|7465.3|7468|7467|7464.8|7463.8|234
1700819400000|2023-11-24 09:50:00|7466.5|7465.5|7467.8|7466.8|7468|7467|7462.8|7461.8|336
1700819700000|2023-11-24 09:55:00|7467.3|7466.3|7464.3|7463.3|7468.3|7467.3|7464.3|7463.3|292
1700820000000|2023-11-24 10:00:00|7465.3|7464.3|7468.8|7467.8|7469.8|7468.8|7464.3|7463.3|222
1700820300000|2023-11-24 10:05:00|7468.5|7467.5|7471|7470|7471.8|7470.8|7468.5|7467.5|177
1700820600000|2023-11-24 10:10:00|7470.8|7469.8|7477.8|7476.8|7477.8|7476.8|7470.8|7469.8|471
1700820900000|2023-11-24 10:15:00|7477.3|7476.3|7478.8|7477.8|7479.5|7478.5|7476.8|7475.8|331
1700821200000|2023-11-24 10:20:00|7478.5|7477.5|7477.8|7476.8|7481.3|7480.3|7477.8|7476.8|312
1700821500000|2023-11-24 10:25:00|7477.3|7476.3|7472.5|7471.5|7477.3|7476.3|7472.5|7471.5|330
1700821800000|2023-11-24 10:30:00|7472.3|7471.3|7473.5|7472.5|7473.5|7472.5|7469|7468|224
1700822100000|2023-11-24 10:35:00|7473.3|7472.3|7470.8|7469.8|7473.3|7472.3|7469.8|7468.8|162
1700822400000|2023-11-24 10:40:00|7470.5|7469.5|7474.8|7473.8|7476.5|7475.5|7470.5|7469.5|287
1700822700000|2023-11-24 10:45:00|7473.8|7472.8|7474.5|7473.5|7476.5|7475.5|7473.8|7472.8|136
1700823000000|2023-11-24 10:50:00|7474.3|7473.3|7473|7472|7474.3|7473.3|7471|7470|190
1700823300000|2023-11-24 10:55:00|7472.8|7471.8|7474.3|7473.3|7476|7475|7472.8|7471.8|167
1700823600000|2023-11-24 11:00:00|7473.8|7472.8|7473.8|7472.8|7476|7475|7471.8|7470.8|268
1700823900000|2023-11-24 11:05:00|7473.3|7472.3|7474.8|7473.8|7475.3|7474.3|7473|7472|232
1700824200000|2023-11-24 11:10:00|7474.5|7473.5|7470|7469|7474.5|7473.5|7468.8|7467.8|209
1700824500000|2023-11-24 11:15:00|7469.8|7468.8|7472.3|7471.3|7472.8|7471.8|7467.8|7466.8|180
1700824800000|2023-11-24 11:20:00|7472|7471|7473.3|7472.3|7474|7473|7469.5|7468.5|123
1700825100000|2023-11-24 11:25:00|7472.8|7471.8|7471.8|7470.8|7473|7472|7471.5|7470.5|81
1700825400000|2023-11-24 11:30:00|7471.5|7470.5|7470.8|7469.8|7472.3|7471.3|7470.5|7469.5|152
1700825700000|2023-11-24 11:35:00|7471.3|7470.3|7468.3|7467.3|7471.3|7470.3|7467.3|7466.3|175
1700826000000|2023-11-24 11:40:00|7467.8|7466.8|7466.8|7465.8|7468.8|7467.8|7466.8|7465.8|121
1700826300000|2023-11-24 11:45:00|7467|7466|7465.5|7464.5|7467.5|7466.5|7465.5|7464.5|82
1700826600000|2023-11-24 11:50:00|7465.8|7464.8|7468.3|7467.3|7468.5|7467.5|7465|7464|159
1700826900000|2023-11-24 11:55:00|7468.5|7467.5|7470.5|7469.5|7471|7470|7466|7465|189
1700827200000|2023-11-24 12:00:00|7470|7469|7467.3|7466.3|7471|7470|7467.3|7466.3|383
1700827500000|2023-11-24 12:05:00|7467.8|7466.8|7468.5|7467.5|7469.5|7468.5|7467|7466|121
1700827800000|2023-11-24 12:10:00|7468.3|7467.3|7469.3|7468.3|7470.3|7469.3|7468|7467|94
1700828100000|2023-11-24 12:15:00|7469|7468|7464.3|7463.3|7470|7469|7464|7463|206
1700828400000|2023-11-24 12:20:00|7464.8|7463.8|7462.8|7461.8|7465.3|7464.3|7462.5|7461.5|92
1700828700000|2023-11-24 12:25:00|7462.5|7461.5|7462|7461|7463.3|7462.3|7461.8|7460.8|178
1700829000000|2023-11-24 12:30:00|7461.8|7460.8|7465.5|7464.5|7466.3|7465.3|7461|7460|204
1700829300000|2023-11-24 12:35:00|7465.3|7464.3|7468|7467|7468|7467|7464.8|7463.8|179
1700829600000|2023-11-24 12:40:00|7468.1|7467.1|7468.9|7467.9|7470.4|7469.4|7467.9|7466.9|147
1700829900000|2023-11-24 12:45:00|7469.4|7468.4|7469.9|7468.9|7471.4|7470.4|7467.4|7466.4|413
1700830200000|2023-11-24 12:50:00|7470.4|7469.4|7470.4|7469.4|7472.4|7471.4|7469.9|7468.9|243
1700830500000|2023-11-24 12:55:00|7470.1|7469.1|7465.4|7464.4|7470.1|7469.1|7464.1|7463.1|179
1700830800000|2023-11-24 13:00:00|7465.9|7464.9|7463.9|7462.9|7468.9|7467.9|7463.9|7462.9|204
1700831100000|2023-11-24 13:05:00|7464.1|7463.1|7460.4|7459.4|7464.4|7463.4|7460.4|7459.4|178
1700831400000|2023-11-24 13:10:00|7460.9|7459.9|7459.4|7458.4|7461.9|7460.9|7459.1|7458.1|273
1700831700000|2023-11-24 13:15:00|7458.9|7457.9|7457.9|7456.9|7459.9|7458.9|7457.6|7456.6|349
1700832000000|2023-11-24 13:20:00|7457.6|7456.6|7456.9|7455.9|7458.4|7457.4|7453.6|7452.6|305
1700832300000|2023-11-24 13:25:00|7456.4|7455.4|7456.9|7455.9|7457.1|7456.1|7454.4|7453.4|242
1700832600000|2023-11-24 13:30:00|7456.4|7455.4|7453.6|7452.6|7458.9|7457.9|7452.4|7451.4|409
1700832900000|2023-11-24 13:35:00|7453.4|7452.4|7456.4|7455.4|7456.9|7455.9|7453.4|7452.4|210
1700833200000|2023-11-24 13:40:00|7456.1|7455.1|7456.4|7455.4|7457.1|7456.1|7454.9|7453.9|247
1700833500000|2023-11-24 13:45:00|7456.1|7455.1|7458.4|7457.4|7459.1|7458.1|7454.6|7453.6|193
1700833800000|2023-11-24 13:50:00|7458.1|7457.1|7465.9|7464.9|7466.4|7465.4|7458.1|7457.1|317
1700834100000|2023-11-24 13:55:00|7465.4|7464.4|7468.6|7467.6|7468.6|7467.6|7463.4|7462.4|198
1700834400000|2023-11-24 14:00:00|7468.4|7467.4|7464.9|7463.9|7470.1|7469.1|7464.9|7463.9|374
1700834700000|2023-11-24 14:05:00|7464.4|7463.4|7459.1|7458.1|7465.4|7464.4|7458.9|7457.9|378
1700835000000|2023-11-24 14:10:00|7458.9|7457.9|7458.4|7457.4|7460.9|7459.9|7456.9|7455.9|390
1700835300000|2023-11-24 14:15:00|7458.1|7457.1|7463.4|7462.4|7464.1|7463.1|7457.9|7456.9|298
1700835600000|2023-11-24 14:20:00|7463.1|7462.1|7464.9|7463.9|7464.9|7463.9|7461.4|7460.4|241
1700835900000|2023-11-24 14:25:00|7464.6|7463.6|7466.1|7465.1|7466.6|7465.6|7462.4|7461.4|314
1700836200000|2023-11-24 14:30:00|7465.4|7464.4|7465.6|7464.6|7470.4|7469.4|7464.4|7463.4|1106
1700836500000|2023-11-24 14:35:00|7465.4|7464.4|7469.1|7468.1|7469.4|7468.4|7464.1|7463.1|375
1700836800000|2023-11-24 14:40:00|7469.4|7468.4|7470.9|7469.9|7471.1|7470.1|7466.9|7465.9|532
1700837100000|2023-11-24 14:45:00|7471.1|7470.1|7470.9|7469.9|7472.9|7471.9|7469.4|7468.4|442
1700837400000|2023-11-24 14:50:00|7471.1|7470.1|7476.9|7475.9|7477.4|7476.4|7471.1|7470.1|407
1700837700000|2023-11-24 14:55:00|7476.1|7475.1|7476.6|7475.6|7479.9|7478.9|7474.9|7473.9|640
1700838000000|2023-11-24 15:00:00|7476.4|7475.4|7485.9|7484.9|7486.9|7485.9|7476.4|7475.4|673
1700838300000|2023-11-24 15:05:00|7485.4|7484.4|7486.4|7485.4|7489.6|7488.6|7485.4|7484.4|669
1700838600000|2023-11-24 15:10:00|7485.7|7484.7|7482.7|7481.7|7486.2|7485.2|7479.9|7478.9|639
1700838900000|2023-11-24 15:15:00|7483.7|7482.7|7482.4|7481.4|7486.2|7485.2|7481.7|7480.7|413
1700839200000|2023-11-24 15:20:00|7482.7|7481.7|7483.7|7482.7|7485.4|7484.4|7481.2|7480.2|342
1700839500000|2023-11-24 15:25:00|7484.2|7483.2|7486.2|7485.2|7486.9|7485.9|7483.4|7482.4|387
1700839800000|2023-11-24 15:30:00|7485.7|7484.7|7483.2|7482.2|7487.2|7486.2|7481.7|7480.7|287
1700840100000|2023-11-24 15:35:00|7482.7|7481.7|7484.2|7483.2|7485.2|7484.2|7482.7|7481.7|333
1700840400000|2023-11-24 15:40:00|7484.4|7483.4|7484.7|7483.7|7485.7|7484.7|7483.2|7482.2|401
1700840700000|2023-11-24 15:45:00|7485.2|7484.2|7482.2|7481.2|7485.7|7484.7|7481.7|7480.7|352
1700841000000|2023-11-24 15:50:00|7482.7|7481.7|7485.2|7484.2|7485.7|7484.7|7481.7|7480.7|451
1700841300000|2023-11-24 15:55:00|7484.9|7483.9|7486.7|7485.7|7487.7|7486.7|7484.2|7483.2|515
1700841600000|2023-11-24 16:00:00|7486.9|7485.9|7487.7|7486.7|7488.2|7487.2|7484.7|7483.7|647
1700841900000|2023-11-24 16:05:00|7487.9|7486.9|7491.2|7490.2|7491.7|7490.7|7487.2|7486.2|582
1700842200000|2023-11-24 16:10:00|7490.7|7489.7|7494.7|7493.7|7494.9|7493.9|7489.7|7488.7|802
1700842500000|2023-11-24 16:15:00|7494.2|7493.2|7493.4|7492.4|7495.2|7494.2|7491.7|7490.7|757
1700842800000|2023-11-24 16:20:00|7493.7|7492.7|7493.2|7492.2|7496.2|7495.2|7492.4|7491.4|898
1700843100000|2023-11-24 16:25:00|7492.7|7491.7|7492.7|7490.7|7493.7|7492.7|7490.7|7489.7|2122
1700843400000|2023-11-24 16:30:00|7493.2|7491.2|7492.2|7490.2|7496.2|7494.2|7490.2|7488.2|2728
1700843700000|2023-11-24 16:35:00|7492.7|7490.7|7492.2|7490.2|7494.2|7492.2|7491.2|7489.2|1143
1700844000000|2023-11-24 16:40:00|7492.4|7490.4|7496.2|7494.2|7497.7|7495.7|7492.2|7490.2|927
1700844300000|2023-11-24 16:45:00|7496.7|7494.7|7496.2|7494.2|7497.2|7495.2|7495.2|7493.2|359
1700844600000|2023-11-24 16:50:00|7496.7|7494.7|7495.7|7493.7|7497.2|7495.2|7495.7|7493.7|288
1700844900000|2023-11-24 16:55:00|7496.2|7494.2|7496.2|7494.2|7497.2|7495.2|7495.7|7493.7|322
1700845200000|2023-11-24 17:00:00|7496.4|7494.4|7498.2|7496.2|7499.9|7497.9|7496.2|7494.2|378
1700845500000|2023-11-24 17:05:00|7498.4|7496.4|7498.2|7496.2|7498.4|7496.4|7497.2|7495.2|180
1700845800000|2023-11-24 17:10:00|7497.9|7495.9|7501.4|7499.4|7501.7|7499.7|7497.7|7495.7|307
1700846100000|2023-11-24 17:15:00|7501.2|7499.2|7497.7|7495.7|7501.4|7499.4|7497.2|7495.2|223
1700846400000|2023-11-24 17:20:00|7498.2|7496.2|7499.2|7497.2|7499.9|7497.9|7498.2|7496.2|113
1700846700000|2023-11-24 17:25:00|7499.7|7497.7|7496.9|7494.9|7500.2|7498.2|7496.9|7494.9|142
1700847000000|2023-11-24 17:30:00|7497.2|7495.2|7498.2|7496.2|7498.4|7496.4|7496.7|7494.7|109
1700847300000|2023-11-24 17:35:00|7498.4|7496.4|7499.2|7497.2|7499.2|7497.2|7497.7|7495.7|114
1700847600000|2023-11-24 17:40:00|7499.7|7497.7|7498.7|7496.7|7499.7|7497.7|7497.7|7495.7|153
1700847900000|2023-11-24 17:45:00|7498.2|7496.2|7498.4|7496.4|7499.7|7497.7|7498.2|7496.2|224
1700848200000|2023-11-24 17:50:00|7497.9|7495.9|7498.2|7496.2|7499.7|7497.7|7496.7|7494.7|229
1700848500000|2023-11-24 17:55:00|7497.9|7495.9|7500.7|7498.7|7501.7|7499.7|7497.7|7495.7|458
1700848800000|2023-11-24 18:00:00|7500.2|7498.2|7500.2|7498.2|7500.7|7498.7|7499.7|7497.7|75
1700849100000|2023-11-24 18:05:00|7499.2|7497.2|7499.4|7497.4|7500.2|7498.2|7499.2|7497.2|70
1700849400000|2023-11-24 18:10:00|7499.7|7497.7|7500.4|7498.4|7500.4|7498.4|7498.7|7496.7|73
1700849700000|2023-11-24 18:15:00|7500.7|7498.7|7499.7|7497.7|7500.7|7498.7|7498.7|7496.7|88
1700850000000|2023-11-24 18:20:00|7499.9|7497.9|7498.7|7496.7|7499.9|7497.9|7498.4|7496.4|54
1700850300000|2023-11-24 18:25:00|7499.2|7497.2|7498.9|7496.9|7499.2|7497.2|7498.2|7496.2|42
1700850600000|2023-11-24 18:30:00|7498.7|7496.7|7498.4|7496.4|7498.9|7496.9|7497.9|7495.9|35
1700850900000|2023-11-24 18:35:00|7498.2|7496.2|7498.7|7496.7|7498.7|7496.7|7497.4|7495.4|35
1700851200000|2023-11-24 18:40:00|7498.9|7496.9|7498.9|7496.9|7499.2|7497.2|7498.2|7496.2|30
1700851500000|2023-11-24 18:45:00|7498.7|7496.7|7499.4|7497.4|7499.7|7497.7|7498.7|7496.7|39
1700851800000|2023-11-24 18:50:00|7499.7|7497.7|7498.9|7496.9|7499.7|7497.7|7498.4|7496.4|43
1700852100000|2023-11-24 18:55:00|7498.7|7496.7|7498.7|7496.7|7499.2|7497.2|7497.7|7495.7|43
1700852400000|2023-11-24 19:00:00|7498.2|7496.2|7498.7|7496.7|7499.2|7497.2|7498.2|7496.2|49
1700852700000|2023-11-24 19:05:00|7498.9|7496.9|7498.4|7496.4|7499.4|7497.4|7498.2|7496.2|45
1700853000000|2023-11-24 19:10:00|7498.9|7496.9|7499.2|7497.2|7499.4|7497.4|7498.9|7496.9|33
1700853300000|2023-11-24 19:15:00|7499.4|7497.4|7499.4|7497.4|7499.7|7497.7|7499.2|7497.2|27
1700853600000|2023-11-24 19:20:00|7499.7|7497.7|7500.2|7498.2|7500.2|7498.2|7499.4|7497.4|36
1700853900000|2023-11-24 19:25:00|7500.4|7498.4|7500.4|7498.4|7500.7|7498.7|7499.9|7497.9|34
1700854200000|2023-11-24 19:30:00|7500.7|7498.7|7501.7|7499.7|7501.7|7499.7|7500.7|7498.7|38
1700854500000|2023-11-24 19:35:00|7501.9|7499.9|7499.4|7497.4|7502.2|7500.2|7498.9|7496.9|107
1700854800000|2023-11-24 19:40:00|7499.7|7497.7|7498.9|7496.9|7500.9|7498.9|7498.9|7496.9|44
1700855100000|2023-11-24 19:45:00|7499.4|7497.4|7500.4|7498.4|7500.9|7498.9|7499.2|7497.2|46
1700855400000|2023-11-24 19:50:00|7500.7|7498.7|7500.4|7498.4|7500.9|7498.9|7499.4|7497.4|28
1700855700000|2023-11-24 19:55:00|7500.7|7498.7|7500.9|7498.9|7501.9|7499.9|7500.2|7498.2|31
1700856000000|2023-11-24 20:00:00|7501.2|7499.2|7500.9|7498.9|7502.7|7500.7|7500.4|7498.4|43
1700856300000|2023-11-24 20:05:00|7500.7|7498.7|7499.2|7497.2|7501.2|7499.2|7498.9|7496.9|72
1700856600000|2023-11-24 20:10:00|7499.4|7497.4|7499.4|7497.4|7499.9|7497.9|7499.2|7497.2|31
1700856900000|2023-11-24 20:15:00|7499.2|7497.2|7500.2|7498.2|7500.2|7498.2|7498.7|7496.7|32
1700857200000|2023-11-24 20:20:00|7499.7|7497.7|7500.2|7498.2|7500.7|7498.7|7499.2|7497.2|29
1700857500000|2023-11-24 20:25:00|7500.4|7498.4|7499.7|7497.7|7500.7|7498.7|7499.4|7497.4|26
1700857800000|2023-11-24 20:30:00|7500.4|7498.4|7497.4|7495.4|7500.4|7498.4|7497.2|7495.2|177
1700858100000|2023-11-24 20:35:00|7497.9|7495.9|7497.7|7495.7|7499.2|7497.2|7496.7|7494.7|94
1700858400000|2023-11-24 20:40:00|7497.9|7495.9|7498.4|7496.4|7498.4|7496.4|7497.7|7495.7|37
1700858700000|2023-11-24 20:45:00|7498.7|7496.7|7499.2|7497.2|7499.2|7497.2|7498.7|7496.7|53
1700859000000|2023-11-24 20:50:00|7499.4|7497.4|7496.9|7494.9|7499.4|7497.4|7496.9|7494.9|94
1700859300000|2023-11-24 20:55:00|7497.2|7495.2|7494.4|7490.4|7499.4|7497.4|7492.7|7490.4|241
1701039600000|2023-11-26 23:00:00|7493.4|7489.4|7493.4|7489.4|7493.7|7489.7|7492.1|7488.1|0
1701039900000|2023-11-26 23:05:00|7493.5|7489.5|7494|7490|7494.3|7490.3|7492.9|7488.9|0
1701040200000|2023-11-26 23:10:00|7494.1|7490.1|7495.1|7491.1|7495.6|7491.6|7493.8|7489.8|0
1701040500000|2023-11-26 23:15:00|7495|7491|7495.6|7491.6|7495.6|7491.6|7494.8|7490.8|0
1701040800000|2023-11-26 23:20:00|7495.5|7491.5|7494.7|7490.7|7495.7|7491.7|7494.7|7490.7|0
1701041100000|2023-11-26 23:25:00|7494.8|7490.8|7495.4|7491.4|7496|7492|7494.4|7490.4|0
1701041400000|2023-11-26 23:30:00|7495.3|7491.3|7494.5|7490.5|7495.7|7491.7|7494.1|7490.1|0
1701041700000|2023-11-26 23:35:00|7494.4|7490.4|7492.7|7488.7|7494.4|7490.4|7492.5|7488.5|0
1701042000000|2023-11-26 23:40:00|7492.8|7488.8|7493.2|7489.2|7493.2|7489.2|7492.8|7488.8|0
1701042300000|2023-11-26 23:45:00|7493.3|7489.3|7494.1|7490.1|7494.1|7490.1|7493.2|7489.2|0
1701042600000|2023-11-26 23:50:00|7494|7490|7493.7|7489.7|7494|7490|7493.4|7489.4|0
1701042900000|2023-11-26 23:55:00|7493.6|7489.6|7493.5|7489.5|7493.7|7489.7|7493.3|7489.3|0
1701043200000|2023-11-27 00:00:00|7493.4|7489.4|7492.7|7488.7|7493.5|7489.5|7492.1|7488.1|0
1701043500000|2023-11-27 00:05:00|7492.6|7488.6|7492.3|7488.3|7492.7|7488.7|7491.5|7487.5|0
1701043800000|2023-11-27 00:10:00|7492.4|7488.4|7491.7|7487.7|7492.9|7488.9|7491.7|7487.7|0
1701044100000|2023-11-27 00:15:00|7491.8|7487.8|7492.6|7488.6|7494.2|7490.2|7491.7|7487.7|0
1701044400000|2023-11-27 00:20:00|7492.7|7488.7|7493.2|7489.2|7493.2|7489.2|7492.7|7488.7|0
1701044700000|2023-11-27 00:25:00|7493.1|7489.1|7491.7|7487.7|7493.5|7489.5|7491.5|7487.5|0
1701045000000|2023-11-27 00:30:00|7491.8|7487.8|7491.7|7487.7|7492|7488|7491.6|7487.6|0
1701045300000|2023-11-27 00:35:00|7491.6|7487.6|7491.6|7487.6|7491.9|7487.9|7491.6|7487.6|0
1701045600000|2023-11-27 00:40:00|7491.7|7487.7|7492.6|7488.6|7492.8|7488.8|7491.6|7487.6|0
1701045900000|2023-11-27 00:45:00|7492.5|7488.5|7491.8|7487.8|7492.7|7488.7|7491.8|7487.8|0
1701046200000|2023-11-27 00:50:00|7491.7|7487.7|7492.5|7488.5|7492.7|7488.7|7491.7|7487.7|0
1701046500000|2023-11-27 00:55:00|7492.6|7488.6|7492.2|7488.2|7492.6|7488.6|7492.2|7488.2|0
1701046800000|2023-11-27 01:00:00|7492.3|7488.3|7488.5|7485.5|7492.3|7488.3|7483.2|7480.2|278
1701047100000|2023-11-27 01:05:00|7489|7486|7488.7|7485.7|7490.7|7487.7|7487.7|7484.7|94
1701047400000|2023-11-27 01:10:00|7489|7486|7488.7|7485.7|7490.7|7487.7|7488.7|7485.7|23
1701047700000|2023-11-27 01:15:00|7489|7486|7493.5|7490.5|7494.5|7491.5|7488.7|7485.7|73
1701048000000|2023-11-27 01:20:00|7493.7|7490.7|7495.2|7492.2|7495.5|7492.5|7492.2|7489.2|48
1701048300000|2023-11-27 01:25:00|7495.5|7492.5|7496.2|7493.2|7496.7|7493.7|7494.7|7491.7|36
1701048600000|2023-11-27 01:30:00|7495.7|7492.7|7493|7490|7495.7|7492.7|7491.7|7488.7|39
1701048900000|2023-11-27 01:35:00|7492.5|7489.5|7489.2|7486.2|7493|7490|7489.2|7486.2|38
1701049200000|2023-11-27 01:40:00|7489|7486|7488|7485|7489|7486|7486.5|7483.5|55
1701049500000|2023-11-27 01:45:00|7488.5|7485.5|7490.2|7487.2|7490.2|7487.2|7488.2|7485.2|22
1701049800000|2023-11-27 01:50:00|7490.5|7487.5|7488.7|7485.7|7491|7488|7488.2|7485.2|21
1701050100000|2023-11-27 01:55:00|7488.5|7485.5|7487.2|7484.2|7488.5|7485.5|7486.7|7483.7|30
1701050400000|2023-11-27 02:00:00|7486.7|7483.7|7483.7|7480.7|7487|7484|7483.7|7480.7|19
1701050700000|2023-11-27 02:05:00|7483.5|7480.5|7482.7|7479.7|7484.2|7481.2|7481.2|7478.2|67
1701051000000|2023-11-27 02:10:00|7482.2|7479.2|7483.7|7480.7|7484.7|7481.7|7481.2|7478.2|14
1701051300000|2023-11-27 02:15:00|7484|7481|7483|7480|7484.2|7481.2|7482.7|7479.7|5
1701051600000|2023-11-27 02:20:00|7482.7|7479.7|7481.2|7478.2|7483.2|7480.2|7480.7|7477.7|25
1701051900000|2023-11-27 02:25:00|7481.5|7478.5|7481|7478|7482.2|7479.2|7480.7|7477.7|8
1701052200000|2023-11-27 02:30:00|7480.5|7477.5|7479.2|7476.2|7480.5|7477.5|7478.7|7475.7|32
1701052500000|2023-11-27 02:35:00|7479.7|7476.7|7482.2|7479.2|7482.2|7479.2|7479.7|7476.7|18
1701052800000|2023-11-27 02:40:00|7481.7|7478.7|7479.7|7476.7|7481.7|7478.7|7478.7|7475.7|12
1701053100000|2023-11-27 02:45:00|7478.7|7475.7|7478.5|7475.5|7478.7|7475.7|7478|7475|27
1701053400000|2023-11-27 02:50:00|7479.2|7476.2|7479.7|7476.7|7479.7|7476.7|7478.5|7475.5|20
1701053700000|2023-11-27 02:55:00|7479.5|7476.5|7479|7476|7479.5|7476.5|7478.2|7475.2|16
1701054000000|2023-11-27 03:00:00|7479.2|7476.2|7479.2|7476.2|7480.7|7477.7|7478.7|7475.7|6
1701054300000|2023-11-27 03:05:00|7478.7|7475.7|7480.2|7477.2|7480.2|7477.2|7478.7|7475.7|6
1701054600000|2023-11-27 03:10:00|7480|7477|7481.2|7478.2|7481.5|7478.5|7479.5|7476.5|14
1701054900000|2023-11-27 03:15:00|7480.7|7477.7|7479.7|7476.7|7480.7|7477.7|7479.7|7476.7|2
1701055200000|2023-11-27 03:20:00|7479.5|7476.5|7479.2|7476.2|7480.7|7477.7|7479.2|7476.2|18
1701055500000|2023-11-27 03:25:00|7479|7476|7476|7473|7479.2|7476.2|7475.7|7472.7|45
1701055800000|2023-11-27 03:30:00|7476.2|7473.2|7477|7474|7477.7|7474.7|7475.5|7472.5|14
1701056100000|2023-11-27 03:35:00|7476.2|7473.2|7474.5|7471.5|7476.7|7473.7|7474.2|7471.2|23
1701056400000|2023-11-27 03:40:00|7474.2|7471.2|7476.2|7473.2|7476.7|7473.7|7473.7|7470.7|17
1701056700000|2023-11-27 03:45:00|7476|7473|7476.2|7473.2|7477.2|7474.2|7476|7473|17
1701057000000|2023-11-27 03:50:00|7475.7|7472.7|7475|7472|7476.2|7473.2|7475|7472|16
1701057300000|2023-11-27 03:55:00|7475.5|7472.5|7474.5|7471.5|7475.5|7472.5|7474.5|7471.5|26
1701057600000|2023-11-27 04:00:00|7474|7471|7474.2|7471.2|7475|7472|7473.7|7470.7|17
1701057900000|2023-11-27 04:05:00|7473.7|7470.7|7472.7|7469.7|7473.7|7470.7|7472.5|7469.5|6
1701058200000|2023-11-27 04:10:00|7473|7470|7473.7|7470.7|7474.2|7471.2|7473|7470|6
1701058500000|2023-11-27 04:15:00|7473.5|7470.5|7473|7470|7474.5|7471.5|7473|7470|10
1701058800000|2023-11-27 04:20:00|7472.7|7469.7|7472.7|7469.7|7473.2|7470.2|7472.2|7469.2|3
1701059100000|2023-11-27 04:25:00|7472.2|7469.2|7472.7|7469.7|7472.7|7469.7|7472.2|7469.2|2
1701059400000|2023-11-27 04:30:00|7472.5|7469.5|7472.7|7469.7|7472.7|7469.7|7472.5|7469.5|2
1701059700000|2023-11-27 04:35:00|7472.5|7469.5|7472.2|7469.2|7472.7|7469.7|7471.7|7468.7|6
1701060000000|2023-11-27 04:40:00|7472.5|7469.5|7474.2|7471.2|7474.2|7471.2|7472.5|7469.5|3
1701060300000|2023-11-27 04:45:00|7474|7471|7473.5|7470.5|7475.2|7472.2|7473.5|7470.5|11
1701060600000|2023-11-27 04:50:00|7473.7|7470.7|7473.7|7470.7|7473.7|7470.7|7472|7469|23
1701060900000|2023-11-27 04:55:00|7474|7471|7473.2|7470.2|7474.2|7471.2|7473.2|7470.2|9
1701061200000|2023-11-27 05:00:00|7473.5|7470.5|7472.2|7469.2|7474.5|7471.5|7472|7469|5
1701061500000|2023-11-27 05:05:00|7472.5|7469.5|7472.2|7469.2|7472.7|7469.7|7471.5|7468.5|22
1701061800000|2023-11-27 05:10:00|7472.5|7469.5|7470.5|7467.5|7472.5|7469.5|7470.2|7467.2|56
1701062100000|2023-11-27 05:15:00|7471.5|7468.5|7470.7|7467.7|7471.7|7468.7|7470.2|7467.2|44
1701062400000|2023-11-27 05:20:00|7471|7468|7471|7468|7471|7468|7469.5|7466.5|18
1701062700000|2023-11-27 05:25:00|7470.7|7467.7|7471|7468|7472.2|7469.2|7470|7467|23
1701063000000|2023-11-27 05:30:00|7471.7|7468.7|7473.7|7470.7|7473.7|7470.7|7471.7|7468.7|52
1701063300000|2023-11-27 05:35:00|7473.2|7470.2|7473|7470|7473.2|7470.2|7472.7|7469.7|7
1701063600000|2023-11-27 05:40:00|7473.5|7470.5|7474.5|7471.5|7476|7473|7473.2|7470.2|20
1701063900000|2023-11-27 05:45:00|7474.2|7471.2|7474|7471|7474.7|7471.7|7474|7471|16
1701064200000|2023-11-27 05:50:00|7474.2|7471.2|7473.2|7470.2|7474.2|7471.2|7472.5|7469.5|18
1701064500000|2023-11-27 05:55:00|7472.7|7469.7|7468.7|7465.7|7472.7|7469.7|7468.5|7465.5|47
1701064800000|2023-11-27 06:00:00|7468.5|7465.5|7469.7|7466.7|7470|7467|7467|7464|85
1701065100000|2023-11-27 06:05:00|7469.5|7466.5|7471|7468|7471|7468|7467|7464|77
1701065400000|2023-11-27 06:10:00|7470.7|7467.7|7467.5|7464.5|7470.7|7467.7|7466.7|7463.7|63
1701065700000|2023-11-27 06:15:00|7467|7464|7468.5|7465.5|7468.7|7465.7|7466.7|7463.7|57
1701066000000|2023-11-27 06:20:00|7468.7|7465.7|7468.7|7465.7|7469.7|7466.7|7468|7465|23
1701066300000|2023-11-27 06:25:00|7468.5|7465.5|7470.2|7467.2|7471|7468|7468.2|7465.2|8
1701066600000|2023-11-27 06:30:00|7470|7467|7466.7|7463.7|7470.2|7467.2|7466.2|7463.2|88
1701066900000|2023-11-27 06:35:00|7467|7464|7468.2|7465.2|7468.7|7465.7|7466.2|7463.2|11
1701067200000|2023-11-27 06:40:00|7468|7465|7468.2|7465.2|7469.2|7466.2|7467.7|7464.7|16
1701067500000|2023-11-27 06:45:00|7468|7465|7470.2|7467.2|7470.2|7467.2|7467.7|7464.7|17
1701067800000|2023-11-27 06:50:00|7470|7467|7469.7|7466.7|7470|7467|7468.2|7465.2|9
1701068100000|2023-11-27 06:55:00|7469.5|7466.5|7470.5|7467.5|7471|7468|7469|7466|41
1701068400000|2023-11-27 07:00:00|7470.2|7467.2|7473.7|7471.7|7475|7473|7470.2|7467.2|275
1701068700000|2023-11-27 07:05:00|7474.2|7472.2|7475.7|7473.7|7476|7474|7474.2|7472.2|74
1701069000000|2023-11-27 07:10:00|7476|7474|7477|7475|7477.2|7475.2|7474.5|7472.5|64
1701069300000|2023-11-27 07:15:00|7476.5|7474.5|7477.7|7475.7|7479.5|7477.5|7476.5|7474.5|91
1701069600000|2023-11-27 07:20:00|7477.5|7475.5|7479.7|7477.7|7480.2|7478.2|7477|7475|91
1701069900000|2023-11-27 07:25:00|7480|7478|7477.2|7475.2|7480|7478|7476.5|7474.5|72
1701070200000|2023-11-27 07:30:00|7477|7475|7476.5|7474.5|7478.7|7476.7|7475.5|7473.5|96
1701070500000|2023-11-27 07:35:00|7477|7475|7478.7|7476.7|7479.5|7477.5|7477|7475|59
1701070800000|2023-11-27 07:40:00|7479|7477|7475.2|7473.2|7479|7477|7474|7472|101
1701071100000|2023-11-27 07:45:00|7475|7473|7478.5|7476.5|7478.5|7476.5|7475|7473|85
1701071400000|2023-11-27 07:50:00|7479|7477|7479.2|7477.2|7480.5|7478.5|7477.7|7475.7|113
1701071700000|2023-11-27 07:55:00|7479|7477|7470|7468|7479.5|7477.5|7469.5|7467.5|245
1701072000000|2023-11-27 08:00:00|7469.5|7468.5|7472.7|7471.7|7476|7475|7465.2|7464.2|2885
1701072300000|2023-11-27 08:05:00|7472.5|7471.5|7472.7|7471.7|7476|7475|7469|7468|784
1701072600000|2023-11-27 08:10:00|7472.5|7471.5|7470.2|7469.2|7474.2|7473.2|7468.5|7467.5|735
1701072900000|2023-11-27 08:15:00|7470.5|7469.5|7476.5|7475.5|7478.7|7477.7|7470|7469|614
1701073200000|2023-11-27 08:20:00|7476|7475|7477|7476|7482|7481|7475|7474|540
1701073500000|2023-11-27 08:25:00|7477.2|7476.2|7477.2|7476.2|7480.5|7479.5|7476|7475|495
1701073800000|2023-11-27 08:30:00|7477|7476|7479.2|7478.2|7480|7479|7477|7476|846
1701074100000|2023-11-27 08:35:00|7479.5|7478.5|7480.7|7479.7|7482|7481|7477|7476|605
1701074400000|2023-11-27 08:40:00|7480.5|7479.5|7477|7476|7481.5|7480.5|7474.5|7473.5|439
1701074700000|2023-11-27 08:45:00|7477.3|7476.3|7480.8|7479.8|7482.3|7481.3|7476.8|7475.8|375
1701075000000|2023-11-27 08:50:00|7480.5|7479.5|7477.3|7476.3|7480.8|7479.8|7477|7476|271
1701075300000|2023-11-27 08:55:00|7476.8|7475.8|7478.5|7477.5|7479.8|7478.8|7475.8|7474.8|212
1701075600000|2023-11-27 09:00:00|7478.3|7477.3|7473|7472|7478.8|7477.8|7472.8|7471.8|267
1701075900000|2023-11-27 09:05:00|7473.3|7472.3|7469|7468|7473.8|7472.8|7468.8|7467.8|286
1701076200000|2023-11-27 09:10:00|7468.8|7467.8|7472.3|7471.3|7473.8|7472.8|7468.3|7467.3|249
1701076500000|2023-11-27 09:15:00|7472|7471|7464.5|7463.5|7473.5|7472.5|7464|7463|287
1701076800000|2023-11-27 09:20:00|7464.8|7463.8|7467.5|7466.5|7468.8|7467.8|7464.3|7463.3|326
1701077100000|2023-11-27 09:25:00|7467.8|7466.8|7465.5|7464.5|7468.8|7467.8|7465|7464|357
1701077400000|2023-11-27 09:30:00|7465.3|7464.3|7461|7460|7465.3|7464.3|7459|7458|353
1701077700000|2023-11-27 09:35:00|7460.8|7459.8|7458.8|7457.8|7460.8|7459.8|7456|7455|337
1701078000000|2023-11-27 09:40:00|7458.3|7457.3|7456|7455|7458.8|7457.8|7455|7454|339
1701078300000|2023-11-27 09:45:00|7455.8|7454.8|7453.3|7452.3|7456.8|7455.8|7453.3|7452.3|425
1701078600000|2023-11-27 09:50:00|7453.5|7452.5|7453.3|7452.3|7454.3|7453.3|7453|7452|776
1701078900000|2023-11-27 09:55:00|7453|7452|7451.8|7450.8|7454.3|7453.3|7451.5|7450.5|641
1701079200000|2023-11-27 10:00:00|7452.3|7451.3|7460.8|7459.8|7460.8|7459.8|7451.8|7450.8|868
1701079500000|2023-11-27 10:05:00|7461|7460|7467.3|7466.3|7467.5|7466.5|7460.8|7459.8|426
1701079800000|2023-11-27 10:10:00|7467.5|7466.5|7479.5|7478.5|7479.5|7478.5|7467.3|7466.3|794
1701080100000|2023-11-27 10:15:00|7479.3|7478.3|7474.3|7473.3|7479.5|7478.5|7472.8|7471.8|460
1701080400000|2023-11-27 10:20:00|7474|7473|7480.3|7479.3|7481|7480|7474|7473|570
1701080700000|2023-11-27 10:25:00|7480.8|7479.8|7480.3|7479.3|7480.8|7479.8|7477.8|7476.8|417
1701081000000|2023-11-27 10:30:00|7480|7479|7475.3|7474.3|7481|7480|7474.3|7473.3|309
1701081300000|2023-11-27 10:35:00|7475.8|7474.8|7475.8|7474.8|7476|7475|7472.3|7471.3|287
1701081600000|2023-11-27 10:40:00|7475.5|7474.5|7473.3|7472.3|7477.8|7476.8|7473|7472|261
1701081900000|2023-11-27 10:45:00|7473.8|7472.8|7471.3|7470.3|7473.8|7472.8|7471|7470|190
1701082200000|2023-11-27 10:50:00|7471.5|7470.5|7473.8|7472.8|7475|7474|7470.8|7469.8|146
1701082500000|2023-11-27 10:55:00|7473.5|7472.5|7476|7475|7476|7475|7473|7472|96
1701082800000|2023-11-27 11:00:00|7476.3|7475.3|7476.3|7475.3|7478.5|7477.5|7474|7473|201
1701083100000|2023-11-27 11:05:00|7476.5|7475.5|7477.5|7476.5|7478.3|7477.3|7475.5|7474.5|205
1701083400000|2023-11-27 11:10:00|7477.3|7476.3|7472.8|7471.8|7477.3|7476.3|7472.8|7471.8|133
1701083700000|2023-11-27 11:15:00|7472.5|7471.5|7472.3|7471.3|7473.5|7472.5|7470.8|7469.8|192
1701084000000|2023-11-27 11:20:00|7472.8|7471.8|7470.5|7469.5|7474.8|7473.8|7470.3|7469.3|161
1701084300000|2023-11-27 11:25:00|7470.3|7469.3|7473|7472|7473|7472|7470|7469|110
1701084600000|2023-11-27 11:30:00|7472.8|7471.8|7473.3|7472.3|7474.3|7473.3|7470.8|7469.8|136
1701084900000|2023-11-27 11:35:00|7473.5|7472.5|7475.8|7474.8|7476|7475|7471.8|7470.8|250
1701085200000|2023-11-27 11:40:00|7475.5|7474.5|7470.3|7469.3|7475.8|7474.8|7470.3|7469.3|150
1701085500000|2023-11-27 11:45:00|7470|7469|7470|7469|7472.8|7471.8|7469.3|7468.3|152
1701085800000|2023-11-27 11:50:00|7470.3|7469.3|7464.5|7463.5|7470.3|7469.3|7464.3|7463.3|190
1701086100000|2023-11-27 11:55:00|7464.3|7463.3|7469.8|7468.8|7469.8|7468.8|7463.8|7462.8|400
1701086400000|2023-11-27 12:00:00|7469.5|7468.5|7469.5|7468.5|7471.5|7470.5|7467.8|7466.8|285
1701086700000|2023-11-27 12:05:00|7469.3|7468.3|7467.8|7466.8|7469.3|7468.3|7467.5|7466.5|441
1701087000000|2023-11-27 12:10:00|7467.5|7466.5|7468|7467|7470.5|7469.5|7466.8|7465.8|233
1701087300000|2023-11-27 12:15:00|7467.8|7466.8|7466.3|7465.3|7469.8|7468.8|7466|7465|150
1701087600000|2023-11-27 12:20:00|7466.5|7465.5|7466.3|7465.3|7469.3|7468.3|7464.8|7463.8|119
1701087900000|2023-11-27 12:25:00|7465.8|7464.8|7465|7464|7466.3|7465.3|7463.8|7462.8|131
1701088200000|2023-11-27 12:30:00|7464.8|7463.8|7465.3|7464.3|7467.8|7466.8|7464.8|7463.8|165
1701088500000|2023-11-27 12:35:00|7465.8|7464.8|7467.3|7466.3|7467.8|7466.8|7465|7464|261
1701088800000|2023-11-27 12:40:00|7467.8|7466.8|7466.8|7465.8|7467.8|7466.8|7464.5|7463.5|225
1701089100000|2023-11-27 12:45:00|7466.3|7465.3|7467|7466|7467.3|7466.3|7464.3|7463.3|328
1701089400000|2023-11-27 12:50:00|7466.8|7465.8|7468.8|7467.8|7470.5|7469.5|7466.8|7465.8|286
1701089700000|2023-11-27 12:55:00|7468.5|7467.5|7468.3|7467.3|7469.3|7468.3|7466.3|7465.3|152
1701090000000|2023-11-27 13:00:00|7467.8|7466.8|7473.3|7472.3|7473.5|7472.5|7467.8|7466.8|260
1701090300000|2023-11-27 13:05:00|7473.8|7472.8|7474|7473|7474.8|7473.8|7472|7471|185
1701090600000|2023-11-27 13:10:00|7473.8|7472.8|7474|7473|7475.8|7474.8|7472.8|7471.8|181
1701090900000|2023-11-27 13:15:00|7473.8|7472.8|7475.3|7474.3|7475.8|7474.8|7472.8|7471.8|160
1701091200000|2023-11-27 13:20:00|7474.8|7473.8|7475.8|7474.8|7476.3|7475.3|7473.5|7472.5|139
1701091500000|2023-11-27 13:25:00|7475.5|7474.5|7472.3|7471.3|7475.8|7474.8|7471.8|7470.8|134
1701091800000|2023-11-27 13:30:00|7472|7471|7475|7474|7476.3|7475.3|7471.3|7470.3|252
1701092100000|2023-11-27 13:35:00|7475.3|7474.3|7473.8|7472.8|7475.8|7474.8|7471.5|7470.5|262
1701092400000|2023-11-27 13:40:00|7474|7473|7474.8|7473.8|7477.3|7476.3|7473.3|7472.3|304
1701092700000|2023-11-27 13:45:00|7475|7474|7475.8|7474.8|7476.3|7475.3|7472.5|7471.5|114
1701093000000|2023-11-27 13:50:00|7476|7475|7476.3|7475.3|7477.3|7476.3|7474.8|7473.8|100
1701093300000|2023-11-27 13:55:00|7475.8|7474.8|7474|7473|7476.3|7475.3|7472|7471|110
1701093600000|2023-11-27 14:00:00|7473.8|7472.8|7474.8|7473.8|7477.3|7476.3|7473.3|7472.3|183
1701093900000|2023-11-27 14:05:00|7474.3|7473.3|7472.3|7471.3|7475.5|7474.5|7472|7471|147
1701094200000|2023-11-27 14:10:00|7472.8|7471.8|7470.3|7469.3|7472.8|7471.8|7469.8|7468.8|227
1701094500000|2023-11-27 14:15:00|7470|7469|7470.3|7469.3|7471.8|7470.8|7467.8|7466.8|340
1701094800000|2023-11-27 14:20:00|7469.8|7468.8|7474.5|7473.5|7474.5|7473.5|7469|7468|170
1701095100000|2023-11-27 14:25:00|7474.3|7473.3|7474.3|7473.3|7476.5|7475.5|7471.8|7470.8|154
1701095400000|2023-11-27 14:30:00|7474|7473|7471.8|7470.8|7476.5|7475.5|7468|7467|937
1701095700000|2023-11-27 14:35:00|7472|7471|7471.3|7470.3|7474.5|7473.5|7470.8|7469.8|372
1701096000000|2023-11-27 14:40:00|7471.5|7470.5|7468|7467|7471.8|7470.8|7465.5|7464.5|604
1701096300000|2023-11-27 14:45:00|7468.3|7467.3|7467.3|7466.3|7470.8|7469.8|7466.3|7465.3|872
1701096600000|2023-11-27 14:50:00|7467.8|7466.8|7467.8|7466.8|7470.3|7469.3|7466|7465|433
1701096900000|2023-11-27 14:55:00|7468.3|7467.3|7467.5|7466.5|7471.8|7470.8|7467.3|7466.3|385
1701097200000|2023-11-27 15:00:00|7467.3|7466.3|7464.8|7463.8|7469.8|7468.8|7463.8|7462.8|720
1701097500000|2023-11-27 15:05:00|7464.3|7463.3|7469.3|7468.3|7469.3|7468.3|7462.8|7461.8|588
1701097800000|2023-11-27 15:10:00|7469.4|7468.4|7475.6|7474.6|7476.9|7475.9|7469.4|7468.4|602
1701098100000|2023-11-27 15:15:00|7475.4|7474.4|7474.9|7473.9|7478.9|7477.9|7474.9|7473.9|519
1701098400000|2023-11-27 15:20:00|7475.1|7474.1|7467.9|7466.9|7475.9|7474.9|7467.1|7466.1|457
1701098700000|2023-11-27 15:25:00|7468.1|7467.1|7468.9|7467.9|7473.4|7472.4|7468.1|7467.1|473
1701099000000|2023-11-27 15:30:00|7469.1|7468.1|7468.1|7467.1|7470.4|7469.4|7467.6|7466.6|269
1701099300000|2023-11-27 15:35:00|7468.4|7467.4|7469.6|7468.6|7472.1|7471.1|7467.9|7466.9|392
1701099600000|2023-11-27 15:40:00|7469.4|7468.4|7471.4|7470.4|7471.9|7470.9|7469.4|7468.4|262
1701099900000|2023-11-27 15:45:00|7471.1|7470.1|7469.9|7468.9|7472.1|7471.1|7469.4|7468.4|432
1701100200000|2023-11-27 15:50:00|7470.1|7469.1|7466.6|7465.6|7470.6|7469.6|7466.4|7465.4|458
1701100500000|2023-11-27 15:55:00|7466.4|7465.4|7465.9|7464.9|7468.4|7467.4|7465.9|7464.9|278
1701100800000|2023-11-27 16:00:00|7465.6|7464.6|7464.9|7463.9|7465.9|7464.9|7462.4|7461.4|648
1701101100000|2023-11-27 16:05:00|7465.9|7464.9|7463.1|7462.1|7466.6|7465.6|7459.6|7458.6|1235
1701101400000|2023-11-27 16:10:00|7463.4|7462.4|7460.4|7459.4|7465.4|7464.4|7459.4|7458.4|1095
1701101700000|2023-11-27 16:15:00|7460.9|7459.9|7462.9|7461.9|7465.6|7464.6|7460.4|7459.4|1031
1701102000000|2023-11-27 16:20:00|7463.4|7462.4|7461.9|7460.9|7464.4|7463.4|7461.9|7460.9|955
1701102300000|2023-11-27 16:25:00|7462.4|7461.4|7465.4|7463.4|7466.4|7465.4|7461.9|7460.9|1849
1701102600000|2023-11-27 16:30:00|7465.1|7463.1|7461.9|7459.9|7465.1|7463.1|7459.1|7457.1|3649
1701102900000|2023-11-27 16:35:00|7462.4|7460.4|7459.9|7457.9|7463.9|7461.9|7458.9|7456.9|1311
1701103200000|2023-11-27 16:40:00|7460.1|7458.1|7460.4|7458.4|7460.9|7458.9|7456.6|7454.6|686
1701103500000|2023-11-27 16:45:00|7459.9|7457.9|7461.9|7459.9|7461.9|7459.9|7457.9|7455.9|274
1701103800000|2023-11-27 16:50:00|7462.1|7460.1|7464.4|7462.4|7464.4|7462.4|7460.9|7458.9|347
1701104100000|2023-11-27 16:55:00|7464.1|7462.1|7462.9|7460.9|7464.9|7462.9|7461.9|7459.9|270
1701104400000|2023-11-27 17:00:00|7462.4|7460.4|7459.4|7457.4|7462.4|7460.4|7459.4|7457.4|175
1701104700000|2023-11-27 17:05:00|7459.6|7457.6|7462.4|7460.4|7462.6|7460.6|7459.4|7457.4|142
1701105000000|2023-11-27 17:10:00|7462.1|7460.1|7462.4|7460.4|7462.9|7460.9|7461.6|7459.6|77
1701105300000|2023-11-27 17:15:00|7461.9|7459.9|7461.9|7459.9|7462.9|7460.9|7461.4|7459.4|206
1701105600000|2023-11-27 17:20:00|7461.6|7459.6|7461.4|7459.4|7461.9|7459.9|7460.9|7458.9|93
1701105900000|2023-11-27 17:25:00|7461.1|7459.1|7459.9|7457.9|7461.1|7459.1|7459.4|7457.4|75
1701106200000|2023-11-27 17:30:00|7459.4|7457.4|7459.9|7457.9|7460.1|7458.1|7458.6|7456.6|124
1701106500000|2023-11-27 17:35:00|7460.1|7458.1|7460.9|7458.9|7460.9|7458.9|7459.4|7457.4|104
1701106800000|2023-11-27 17:40:00|7461.4|7459.4|7462.9|7460.9|7462.9|7460.9|7460.9|7458.9|156
1701107100000|2023-11-27 17:45:00|7463.4|7461.4|7463.4|7461.4|7464.1|7462.1|7463.4|7461.4|122
1701107400000|2023-11-27 17:50:00|7463.1|7461.1|7463.6|7461.6|7464.4|7462.4|7462.6|7460.6|179
1701107700000|2023-11-27 17:55:00|7463.9|7461.9|7464.4|7462.4|7464.9|7462.9|7462.9|7460.9|125
1701108000000|2023-11-27 18:00:00|7464.1|7462.1|7461.1|7459.1|7464.1|7462.1|7460.6|7458.6|134
1701108300000|2023-11-27 18:05:00|7460.9|7458.9|7461.9|7459.9|7462.4|7460.4|7459.9|7457.9|94
1701108600000|2023-11-27 18:10:00|7461.6|7459.6|7462.9|7460.9|7463.1|7461.1|7461.6|7459.6|79
1701108900000|2023-11-27 18:15:00|7462.6|7460.6|7461.4|7459.4|7462.9|7460.9|7461.4|7459.4|137
1701109200000|2023-11-27 18:20:00|7461.1|7459.1|7459.4|7457.4|7461.6|7459.6|7459.4|7457.4|151
1701109500000|2023-11-27 18:25:00|7459.6|7457.6|7460.6|7458.6|7460.9|7458.9|7458.9|7456.9|251
1701109800000|2023-11-27 18:30:00|7460.4|7458.4|7460.9|7458.9|7460.9|7458.9|7459.4|7457.4|199
1701110100000|2023-11-27 18:35:00|7460.6|7458.6|7460.4|7458.4|7460.9|7458.9|7460.4|7458.4|68
1701110400000|2023-11-27 18:40:00|7460.9|7458.9|7458.9|7456.9|7460.9|7458.9|7458.9|7456.9|42
1701110700000|2023-11-27 18:45:00|7459.4|7457.4|7459.4|7457.4|7460.4|7458.4|7458.9|7456.9|74
1701111000000|2023-11-27 18:50:00|7458.9|7456.9|7460.4|7458.4|7460.9|7458.9|7458.9|7456.9|57
1701111300000|2023-11-27 18:55:00|7460.9|7458.9|7462.1|7460.1|7462.4|7460.4|7460.4|7458.4|89
1701111600000|2023-11-27 19:00:00|7462.4|7460.4|7463.1|7461.1|7464.1|7462.1|7461.9|7459.9|86
1701111900000|2023-11-27 19:05:00|7462.9|7460.9|7462.4|7460.4|7463.9|7461.9|7462.1|7460.1|43
1701112200000|2023-11-27 19:10:00|7462.9|7460.9|7462.1|7460.1|7463.1|7461.1|7461.9|7459.9|57
1701112500000|2023-11-27 19:15:00|7461.9|7459.9|7460.4|7458.4|7461.9|7459.9|7460.4|7458.4|26
1701112800000|2023-11-27 19:20:00|7460.1|7458.1|7461.4|7459.4|7461.9|7459.9|7459.9|7457.9|59
1701113100000|2023-11-27 19:25:00|7461.6|7459.6|7461.6|7459.6|7461.9|7459.9|7460.9|7458.9|30
1701113400000|2023-11-27 19:30:00|7461.4|7459.4|7461.4|7459.4|7461.9|7459.9|7460.9|7458.9|47
1701113700000|2023-11-27 19:35:00|7461.1|7459.1|7460.9|7458.9|7462.1|7460.1|7460.9|7458.9|74
1701114000000|2023-11-27 19:40:00|7461.1|7459.1|7459.4|7457.4|7461.1|7459.1|7457.1|7455.1|140
1701114300000|2023-11-27 19:45:00|7459.9|7457.9|7457.9|7455.9|7460.4|7458.4|7457.6|7455.6|72
1701114600000|2023-11-27 19:50:00|7457.6|7455.6|7456.9|7454.9|7457.9|7455.9|7456.6|7454.6|33
1701114900000|2023-11-27 19:55:00|7456.6|7454.6|7457.9|7455.9|7457.9|7455.9|7455.9|7453.9|36
1701115200000|2023-11-27 20:00:00|7458.4|7456.4|7459.4|7457.4|7460.6|7458.6|7457.6|7455.6|289
1701115500000|2023-11-27 20:05:00|7458.9|7456.9|7458.6|7456.6|7460.4|7458.4|7457.6|7455.6|71
1701115800000|2023-11-27 20:10:00|7458.4|7456.4|7457.4|7455.4|7458.6|7456.6|7457.1|7455.1|19
1701116100000|2023-11-27 20:15:00|7457.6|7455.6|7459.4|7457.4|7459.6|7457.6|7456.9|7454.9|49
1701116400000|2023-11-27 20:20:00|7459.9|7457.9|7460.9|7458.9|7461.6|7459.6|7459.9|7457.9|52
1701116700000|2023-11-27 20:25:00|7461.1|7459.1|7460.6|7458.6|7461.4|7459.4|7459.9|7457.9|37
1701117000000|2023-11-27 20:30:00|7460.4|7458.4|7461.1|7459.1|7461.4|7459.4|7459.9|7457.9|24
1701117300000|2023-11-27 20:35:00|7460.9|7458.9|7460.4|7458.4|7461.9|7459.9|7460.4|7458.4|49
1701117600000|2023-11-27 20:40:00|7460.1|7458.1|7459.9|7457.9|7460.4|7458.4|7459.9|7457.9|61
1701117900000|2023-11-27 20:45:00|7459.4|7457.4|7458.4|7456.4|7459.9|7457.9|7458.4|7456.4|93
1701118200000|2023-11-27 20:50:00|7458.9|7456.9|7457.4|7455.4|7460.6|7458.6|7457.4|7455.4|386
1701118500000|2023-11-27 20:55:00|7457.6|7455.6|7458.6|7454.6|7458.7|7456.1|7454.9|7452.9|725
1701118800000|2023-11-27 21:00:00|7458|7454|7456.6|7452.6|7458.8|7454.8|7456.1|7452.1|0
1701119100000|2023-11-27 21:05:00|7456.9|7452.9|7458.1|7454.1|7458.9|7454.9|7456.9|7452.9|0
1701119400000|2023-11-27 21:10:00|7458|7454|7458.3|7454.3|7458.3|7454.3|7457.5|7453.5|0
1701119700000|2023-11-27 21:15:00|7458.2|7454.2|7459|7455|7459|7455|7457.5|7453.5|0
1701120000000|2023-11-27 21:20:00|7459.1|7455.1|7459.6|7455.6|7459.8|7455.8|7459.1|7455.1|0
1701120300000|2023-11-27 21:25:00|7459.5|7455.5|7459.2|7455.2|7459.6|7455.6|7459.2|7455.2|0
1701120600000|2023-11-27 21:30:00|7459.3|7455.3|7459.3|7455.3|7459.3|7455.3|7459.3|7455.3|0
1701120900000|2023-11-27 21:35:00|7459.4|7455.4|7459.3|7455.3|7459.7|7455.7|7459.3|7455.3|0
1701121200000|2023-11-27 21:40:00|7459.4|7455.4|7459.9|7455.9|7459.9|7455.9|7459.3|7455.3|0
1701121500000|2023-11-27 21:45:00|7459.8|7455.8|7459.9|7455.9|7459.9|7455.9|7459.6|7455.6|0
1701121800000|2023-11-27 21:50:00|7459.4|7455.4|7459.2|7455.2|7459.4|7455.4|7459.2|7455.2|0
1701122100000|2023-11-27 21:55:00|7459.3|7455.3|7459.5|7455.5|7459.8|7455.8|7459.3|7455.3|0
1701122400000|2023-11-27 22:00:00|7459.4|7455.4|7459.5|7455.5|7459.5|7455.5|7459.4|7455.4|0
1701122700000|2023-11-27 22:05:00|7460.3|7456.3|7460.3|7456.3|7460.3|7456.3|7460.3|7456.3|0
1701123000000|2023-11-27 22:10:00|7460.4|7456.4|7461.3|7457.3|7461.3|7457.3|7460.4|7456.4|0
1701123300000|2023-11-27 22:15:00|7461.2|7457.2|7460.8|7456.8|7461.4|7457.4|7460.8|7456.8|0
1701123600000|2023-11-27 22:20:00|7460.7|7456.7|7460.8|7456.8|7460.8|7456.8|7460.7|7456.7|0
1701124500000|2023-11-27 22:35:00|7460.9|7456.9|7461.5|7457.5|7461.5|7457.5|7460.8|7456.8|0
1701124800000|2023-11-27 22:40:00|7461.4|7457.4|7461.6|7457.6|7461.7|7457.7|7461.1|7457.1|0
1701125100000|2023-11-27 22:45:00|7461.5|7457.5|7461.5|7457.5|7461.5|7457.5|7461.5|7457.5|0
1701125400000|2023-11-27 22:50:00|7461.3|7457.3|7461.3|7457.3|7461.3|7457.3|7461.2|7457.2|0
1701125700000|2023-11-27 22:55:00|7461.1|7457.1|7461.3|7457.3|7461.3|7457.3|7461.1|7457.1|0
1701126000000|2023-11-27 23:00:00|7461.4|7457.4|7462.7|7458.7|7462.7|7458.7|7461.2|7457.2|0
1701126300000|2023-11-27 23:05:00|7462.6|7458.6|7463|7459|7463.3|7459.3|7462.4|7458.4|0
1701126600000|2023-11-27 23:10:00|7462.9|7458.9|7463.3|7459.3|7463.3|7459.3|7462.7|7458.7|0
1701126900000|2023-11-27 23:15:00|7463.4|7459.4|7463.4|7459.4|7463.4|7459.4|7463.1|7459.1|0
1701127200000|2023-11-27 23:20:00|7463.3|7459.3|7463.4|7459.4|7463.4|7459.4|7463.1|7459.1|0
1701127500000|2023-11-27 23:25:00|7463.3|7459.3|7464.7|7460.7|7464.7|7460.7|7463|7459|0
1701127800000|2023-11-27 23:30:00|7464.6|7460.6|7463.9|7459.9|7464.7|7460.7|7463.9|7459.9|0
1701128100000|2023-11-27 23:35:00|7464|7460|7464.7|7460.7|7464.7|7460.7|7464|7460|0
1701128400000|2023-11-27 23:40:00|7464.6|7460.6|7464.7|7460.7|7464.7|7460.7|7464.1|7460.1|0
1701128700000|2023-11-27 23:45:00|7464.6|7460.6|7465|7461|7465|7461|7464.5|7460.5|0
1701129000000|2023-11-27 23:50:00|7464.9|7460.9|7464.7|7460.7|7465|7461|7464.7|7460.7|0
1701129300000|2023-11-27 23:55:00|7464.8|7460.8|7465.3|7461.3|7465.3|7461.3|7464.8|7460.8|0
1701129600000|2023-11-28 00:00:00|7465.2|7461.2|7463.9|7459.9|7465.3|7461.3|7463.5|7459.5|0
1701129900000|2023-11-28 00:05:00|7464|7460|7466.4|7462.4|7466.7|7462.7|7463.9|7459.9|0
1701130200000|2023-11-28 00:10:00|7466.3|7462.3|7466.4|7462.4|7466.4|7462.4|7465.8|7461.8|0
1701130500000|2023-11-28 00:15:00|7466.3|7462.3|7462|7458|7466.4|7462.4|7461.8|7457.8|0
1701130800000|2023-11-28 00:20:00|7462.1|7458.1|7460.7|7456.7|7462.1|7458.1|7460.5|7456.5|0
1701131100000|2023-11-28 00:25:00|7460.6|7456.6|7460.6|7456.6|7460.6|7456.6|7460.4|7456.4|0
1701131400000|2023-11-28 00:30:00|7460.5|7456.5|7461.1|7457.1|7461.2|7457.2|7459.7|7455.7|0
1701131700000|2023-11-28 00:35:00|7461|7457|7461.1|7457.1|7461.2|7457.2|7460.1|7456.1|0
1701132000000|2023-11-28 00:40:00|7461|7457|7460.4|7456.4|7461.3|7457.3|7460.3|7456.3|0
1701132300000|2023-11-28 00:45:00|7460.3|7456.3|7461.2|7457.2|7461.2|7457.2|7460.2|7456.2|0
1701132600000|2023-11-28 00:50:00|7461.3|7457.3|7461.4|7457.4|7462.3|7458.3|7461.3|7457.3|0
1701132900000|2023-11-28 00:55:00|7462.4|7458.4|7462.3|7458.3|7462.4|7458.4|7461.5|7457.5|0
1701133200000|2023-11-28 01:00:00|7463.9|7460.9|7465.4|7462.4|7466.4|7463.4|7462.4|7459.4|181
1701133500000|2023-11-28 01:05:00|7465.7|7462.7|7466.4|7463.4|7466.4|7463.4|7465.4|7462.4|37
1701133800000|2023-11-28 01:10:00|7466.2|7463.2|7464.9|7461.9|7466.2|7463.2|7462.4|7459.4|61
1701134100000|2023-11-28 01:15:00|7464.4|7461.4|7463.4|7460.4|7465.2|7462.2|7462.4|7459.4|17
1701134400000|2023-11-28 01:20:00|7463.2|7460.2|7462.7|7459.7|7464.4|7461.4|7462.7|7459.7|15
1701134700000|2023-11-28 01:25:00|7462.9|7459.9|7463.4|7460.4|7463.9|7460.9|7462.4|7459.4|21
1701135000000|2023-11-28 01:30:00|7463.2|7460.2|7462.7|7459.7|7463.7|7460.7|7460.7|7457.7|43
1701135300000|2023-11-28 01:35:00|7462.9|7459.9|7460.9|7457.9|7463.7|7460.7|7460.9|7457.9|48
1701135600000|2023-11-28 01:40:00|7460.7|7457.7|7462.2|7459.2|7462.4|7459.4|7459.9|7456.9|17
1701135900000|2023-11-28 01:45:00|7462.4|7459.4|7464.9|7461.9|7466.2|7463.2|7462.4|7459.4|22
1701136200000|2023-11-28 01:50:00|7464.7|7461.7|7464.7|7461.7|7465.4|7462.4|7464.7|7461.7|6
1701136500000|2023-11-28 01:55:00|7464.9|7461.9|7464.9|7461.9|7464.9|7461.9|7464.4|7461.4|5
1701136800000|2023-11-28 02:00:00|7464.7|7461.7|7465.7|7462.7|7465.9|7462.9|7464.7|7461.7|3
1701137100000|2023-11-28 02:05:00|7465.4|7462.4|7466.4|7463.4|7466.7|7463.7|7465.2|7462.2|17
1701137400000|2023-11-28 02:10:00|7465.4|7462.4|7464.2|7461.2|7465.7|7462.7|7463.9|7460.9|17
1701137700000|2023-11-28 02:15:00|7464.7|7461.7|7464.2|7461.2|7465.2|7462.2|7463.4|7460.4|19
1701138000000|2023-11-28 02:20:00|7463.9|7460.9|7465.9|7462.9|7466.2|7463.2|7463.9|7460.9|10
1701138300000|2023-11-28 02:25:00|7465.4|7462.4|7465.4|7462.4|7465.9|7462.9|7465.2|7462.2|1
1701138600000|2023-11-28 02:30:00|7465.7|7462.7|7466.4|7463.4|7466.4|7463.4|7465.4|7462.4|10
1701138900000|2023-11-28 02:35:00|7466.7|7463.7|7466.4|7463.4|7466.9|7463.9|7466.4|7463.4|8
1701139200000|2023-11-28 02:40:00|7466.2|7463.2|7465.4|7462.4|7466.4|7463.4|7465.2|7462.2|2
1701139500000|2023-11-28 02:45:00|7464.4|7461.4|7464.7|7461.7|7464.7|7461.7|7464.4|7461.4|2
1701139800000|2023-11-28 02:50:00|7465.2|7462.2|7463.9|7460.9|7465.2|7462.2|7463.7|7460.7|24
1701140100000|2023-11-28 02:55:00|7464.2|7461.2|7463.2|7460.2|7464.2|7461.2|7463.2|7460.2|1
1701140400000|2023-11-28 03:00:00|7462.9|7459.9|7461.9|7458.9|7463.7|7460.7|7461.9|7458.9|5
1701140700000|2023-11-28 03:05:00|7461.7|7458.7|7462.7|7459.7|7463.2|7460.2|7461.4|7458.4|11
1701141000000|2023-11-28 03:10:00|7463.2|7460.2|7463.9|7460.9|7464.2|7461.2|7463.2|7460.2|6
1701141300000|2023-11-28 03:15:00|7463.4|7460.4|7461.9|7458.9|7463.4|7460.4|7461.9|7458.9|7
1701141600000|2023-11-28 03:20:00|7462.2|7459.2|7462.9|7459.9|7463.4|7460.4|7462.2|7459.2|6
1701141900000|2023-11-28 03:25:00|7463.4|7460.4|7464.4|7461.4|7464.4|7461.4|7463.2|7460.2|6
1701142200000|2023-11-28 03:30:00|7463.9|7460.9|7462.2|7459.2|7464.2|7461.2|7462.2|7459.2|3
1701142500000|2023-11-28 03:35:00|7462.4|7459.4|7462.9|7459.9|7462.9|7459.9|7461.9|7458.9|3
1701142800000|2023-11-28 03:40:00|7462.7|7459.7|7462.4|7459.4|7462.9|7459.9|7461.9|7458.9|7
1701143100000|2023-11-28 03:45:00|7462.2|7459.2|7461.2|7458.2|7462.2|7459.2|7461.2|7458.2|6
1701143400000|2023-11-28 03:50:00|7461.4|7458.4|7462.4|7459.4|7462.9|7459.9|7461.4|7458.4|9
1701143700000|2023-11-28 03:55:00|7462.2|7459.2|7461.9|7458.9|7462.7|7459.7|7461.9|7458.9|2
1701144000000|2023-11-28 04:00:00|7462.2|7459.2|7461.7|7458.7|7462.7|7459.7|7461.2|7458.2|25
1701144300000|2023-11-28 04:05:00|7461.9|7458.9|7461.2|7458.2|7461.9|7458.9|7460.9|7457.9|11
1701144600000|2023-11-28 04:10:00|7460.9|7457.9|7460.9|7457.9|7461.2|7458.2|7460.7|7457.7|8
1701144900000|2023-11-28 04:15:00|7460.7|7457.7|7461.4|7458.4|7461.4|7458.4|7460.7|7457.7|5
1701145200000|2023-11-28 04:20:00|7461.7|7458.7|7461.2|7458.2|7462.4|7459.4|7460.9|7457.9|7
1701145500000|2023-11-28 04:25:00|7461.4|7458.4|7460.9|7457.9|7461.4|7458.4|7460.9|7457.9|4
1701145800000|2023-11-28 04:30:00|7461.4|7458.4|7460.9|7457.9|7462.4|7459.4|7460.4|7457.4|7
1701146100000|2023-11-28 04:35:00|7461.2|7458.2|7461.4|7458.4|7461.9|7458.9|7461.2|7458.2|4
1701146400000|2023-11-28 04:40:00|7461.7|7458.7|7461.4|7458.4|7461.9|7458.9|7461.4|7458.4|3
1701146700000|2023-11-28 04:45:00|7461.7|7458.7|7461.9|7458.9|7461.9|7458.9|7461.7|7458.7|0
1701147000000|2023-11-28 04:50:00|7462.2|7459.2|7461.9|7458.9|7462.2|7459.2|7461.9|7458.9|0
1701147300000|2023-11-28 04:55:00|7462.2|7459.2|7462.4|7459.4|7462.4|7459.4|7461.9|7458.9|16
1701147600000|2023-11-28 05:00:00|7462.2|7459.2|7460.4|7457.4|7462.2|7459.2|7460.4|7457.4|5
1701147900000|2023-11-28 05:05:00|7460.2|7457.2|7459.9|7456.9|7460.2|7457.2|7459.9|7456.9|1
1701148200000|2023-11-28 05:10:00|7460.2|7457.2|7457.9|7454.9|7460.4|7457.4|7457.7|7454.7|93
1701148500000|2023-11-28 05:15:00|7457.4|7454.4|7458.9|7455.9|7458.9|7455.9|7457.4|7454.4|29
1701148800000|2023-11-28 05:20:00|7458.7|7455.7|7458.9|7455.9|7459.2|7456.2|7457.9|7454.9|6
1701149100000|2023-11-28 05:25:00|7459.2|7456.2|7459.9|7456.9|7460.4|7457.4|7458.9|7455.9|6
1701149400000|2023-11-28 05:30:00|7459.7|7456.7|7458.9|7455.9|7459.7|7456.7|7457.7|7454.7|21
1701149700000|2023-11-28 05:35:00|7459.2|7456.2|7460.4|7457.4|7460.4|7457.4|7459.2|7456.2|16
1701150000000|2023-11-28 05:40:00|7460.7|7457.7|7458.9|7455.9|7461.2|7458.2|7458.9|7455.9|19
1701150300000|2023-11-28 05:45:00|7459.2|7456.2|7459.7|7456.7|7459.7|7456.7|7458.9|7455.9|5
1701150600000|2023-11-28 05:50:00|7459.4|7456.4|7456.4|7453.4|7459.4|7456.4|7456.4|7453.4|9
1701150900000|2023-11-28 05:55:00|7456.7|7453.7|7457.4|7454.4|7457.4|7454.4|7456.4|7453.4|4
1701151200000|2023-11-28 06:00:00|7457.9|7454.9|7460.4|7457.4|7460.4|7457.4|7457.4|7454.4|68
1701151500000|2023-11-28 06:05:00|7460.7|7457.7|7460.7|7457.7|7460.7|7457.7|7459.4|7456.4|20
1701151800000|2023-11-28 06:10:00|7459.9|7456.9|7458.4|7455.4|7461.9|7458.9|7457.9|7454.9|78
1701152100000|2023-11-28 06:15:00|7458.7|7455.7|7460.9|7457.9|7460.9|7457.9|7458.7|7455.7|40
1701152400000|2023-11-28 06:20:00|7460.7|7457.7|7461.2|7458.2|7461.2|7458.2|7459.9|7456.9|18
1701152700000|2023-11-28 06:25:00|7460.9|7457.9|7461.9|7458.9|7462.7|7459.7|7460.4|7457.4|53
1701153000000|2023-11-28 06:30:00|7462.2|7459.2|7463.4|7460.4|7463.7|7460.7|7462.2|7459.2|42
1701153300000|2023-11-28 06:35:00|7463.7|7460.7|7464.4|7461.4|7464.4|7461.4|7463.4|7460.4|19
1701153600000|2023-11-28 06:40:00|7463.9|7460.9|7460.9|7457.9|7464.4|7461.4|7460.7|7457.7|44
1701153900000|2023-11-28 06:45:00|7461.4|7458.4|7461.4|7458.4|7463.2|7460.2|7461.4|7458.4|62
1701154200000|2023-11-28 06:50:00|7461.7|7458.7|7462.2|7459.2|7462.2|7459.2|7461.7|7458.7|13
1701154500000|2023-11-28 06:55:00|7462.4|7459.4|7462.9|7459.9|7462.9|7459.9|7461.4|7458.4|62
1701154800000|2023-11-28 07:00:00|7462.2|7459.2|7458.9|7456.9|7462.2|7459.7|7458.9|7456.9|253
1701155100000|2023-11-28 07:05:00|7458.7|7456.7|7456.2|7454.2|7458.9|7456.9|7455.7|7453.7|138
1701155400000|2023-11-28 07:10:00|7456.4|7454.4|7454.4|7452.4|7457.4|7455.4|7454.2|7452.2|154
1701155700000|2023-11-28 07:15:00|7454.2|7452.2|7450.4|7448.4|7455.2|7453.2|7449.2|7447.2|136
1701156000000|2023-11-28 07:20:00|7450.2|7448.2|7448.4|7446.4|7452.2|7450.2|7447.9|7445.9|159
1701156300000|2023-11-28 07:25:00|7448.2|7446.2|7447.9|7445.9|7449.7|7447.7|7446.7|7444.7|161
1701156600000|2023-11-28 07:30:00|7448.2|7446.2|7446.7|7444.7|7449.9|7447.9|7446.2|7444.2|198
1701156900000|2023-11-28 07:35:00|7446.4|7444.4|7447.2|7445.2|7447.2|7445.2|7444.7|7442.7|104
1701157200000|2023-11-28 07:40:00|7445.7|7443.7|7445.4|7443.4|7446.2|7444.2|7444.2|7442.2|235
1701157500000|2023-11-28 07:45:00|7445.7|7443.7|7445.2|7443.2|7446.7|7444.7|7444.7|7442.7|204
1701157800000|2023-11-28 07:50:00|7444.7|7442.7|7443.2|7441.2|7445.2|7443.2|7441.4|7439.4|261
1701158100000|2023-11-28 07:55:00|7442.7|7440.7|7438.7|7436.7|7443.7|7441.7|7438.7|7436.7|273
1701158400000|2023-11-28 08:00:00|7438.2|7437.2|7426.2|7425.2|7441.7|7440.7|7426.2|7425.2|4137
1701158700000|2023-11-28 08:05:00|7425.9|7424.9|7430.2|7429.2|7432.7|7431.7|7422.2|7421.2|2125
1701159000000|2023-11-28 08:10:00|7429.9|7428.9|7439.2|7438.2|7440.2|7439.2|7427.2|7426.2|1030
1701159300000|2023-11-28 08:15:00|7439.7|7438.7|7438.7|7437.7|7445.7|7444.7|7436.9|7435.9|838
1701159600000|2023-11-28 08:20:00|7438.9|7437.9|7441.9|7440.9|7444.4|7443.4|7437.9|7436.9|730
1701159900000|2023-11-28 08:25:00|7441.7|7440.7|7432.4|7431.4|7444.2|7443.2|7432.2|7431.2|778
1701160200000|2023-11-28 08:30:00|7432.2|7431.2|7417.4|7416.4|7432.2|7431.2|7416.9|7415.9|1356
1701160500000|2023-11-28 08:35:00|7417.7|7416.7|7414.4|7413.4|7425.9|7424.9|7413.2|7412.2|1480
1701160800000|2023-11-28 08:40:00|7414.2|7413.2|7403.7|7402.7|7416.4|7415.4|7403.2|7402.2|1043
1701161100000|2023-11-28 08:45:00|7402.2|7401.2|7409.7|7408.7|7409.7|7408.7|7401.7|7400.7|1261
1701161400000|2023-11-28 08:50:00|7409.4|7408.4|7420.9|7419.9|7423.9|7422.9|7407.7|7406.7|1300
1701161700000|2023-11-28 08:55:00|7421.2|7420.2|7414.9|7413.9|7423.2|7422.2|7414.7|7413.7|654
1701162000000|2023-11-28 09:00:00|7414.7|7413.7|7417.7|7416.7|7417.9|7416.9|7411.2|7410.2|620
1701162300000|2023-11-28 09:05:00|7417.4|7416.4|7420.7|7419.7|7422.9|7421.9|7416.7|7415.7|585
1701162600000|2023-11-28 09:10:00|7420.2|7419.2|7415.9|7414.9|7420.2|7419.2|7414.4|7413.4|426
1701162900000|2023-11-28 09:15:00|7415.7|7414.7|7420.7|7419.7|7422.2|7421.2|7415.7|7414.7|411
1701163200000|2023-11-28 09:20:00|7420.9|7419.9|7417.7|7416.7|7422.2|7421.2|7416.7|7415.7|436
1701163500000|2023-11-28 09:25:00|7417.4|7416.4|7425.2|7424.2|7425.7|7424.7|7416.7|7415.7|576
1701163800000|2023-11-28 09:30:00|7424.7|7423.7|7430.4|7429.4|7431.7|7430.7|7424.2|7423.2|539
1701164100000|2023-11-28 09:35:00|7430.2|7429.2|7432.2|7431.2|7433.2|7432.2|7426.7|7425.7|518
1701164400000|2023-11-28 09:40:00|7431.9|7430.9|7426.4|7425.4|7433.9|7432.9|7426.4|7425.4|466
1701164700000|2023-11-28 09:45:00|7426.7|7425.7|7431.7|7430.7|7431.7|7430.7|7426.2|7425.2|387
1701165000000|2023-11-28 09:50:00|7431.4|7430.4|7431.6|7430.6|7432.8|7431.8|7428.2|7427.2|340
1701165300000|2023-11-28 09:55:00|7431.8|7430.8|7430.6|7429.6|7433.3|7432.3|7428.1|7427.1|404
1701165600000|2023-11-28 10:00:00|7430.3|7429.3|7431.8|7430.8|7432.1|7431.1|7429.1|7428.1|331
1701165900000|2023-11-28 10:05:00|7432.1|7431.1|7428.1|7427.1|7432.1|7431.1|7426.1|7425.1|331
1701166200000|2023-11-28 10:10:00|7427.6|7426.6|7432.1|7431.1|7433.1|7432.1|7426.1|7425.1|385
1701166500000|2023-11-28 10:15:00|7431.3|7430.3|7425.1|7424.1|7432.1|7431.1|7424.3|7423.3|584
1701166800000|2023-11-28 10:20:00|7424.6|7423.6|7429.3|7428.3|7429.6|7428.6|7424.3|7423.3|275
1701167100000|2023-11-28 10:25:00|7429.1|7428.1|7422.1|7421.1|7429.6|7428.6|7422.1|7421.1|232
1701167400000|2023-11-28 10:30:00|7422.6|7421.6|7427.8|7426.8|7429.1|7428.1|7420.1|7419.1|293
1701167700000|2023-11-28 10:35:00|7427.6|7426.6|7423.3|7422.3|7427.6|7426.6|7422.1|7421.1|132
1701168000000|2023-11-28 10:40:00|7423.1|7422.1|7425.3|7424.3|7426.1|7425.1|7421.1|7420.1|208
1701168300000|2023-11-28 10:45:00|7425.1|7424.1|7429.6|7428.6|7429.8|7428.8|7422.3|7421.3|317
1701168600000|2023-11-28 10:50:00|7429.3|7428.3|7429.3|7428.3|7430.6|7429.6|7427.1|7426.1|240
1701168900000|2023-11-28 10:55:00|7429.1|7428.1|7431.8|7430.8|7432.1|7431.1|7428.1|7427.1|231
1701169200000|2023-11-28 11:00:00|7432.1|7431.1|7431.6|7430.6|7433.3|7432.3|7428.6|7427.6|333
1701169500000|2023-11-28 11:05:00|7431.3|7430.3|7431.3|7430.3|7434.8|7433.8|7430.6|7429.6|218
1701169800000|2023-11-28 11:10:00|7431.6|7430.6|7430.1|7429.1|7432.1|7431.1|7429.8|7428.8|194
1701170100000|2023-11-28 11:15:00|7429.6|7428.6|7431.3|7430.3|7431.6|7430.6|7428.1|7427.1|242
1701170400000|2023-11-28 11:20:00|7431.6|7430.6|7432.1|7431.1|7432.1|7431.1|7429.3|7428.3|189
1701170700000|2023-11-28 11:25:00|7431.6|7430.6|7435.3|7434.3|7436.8|7435.8|7431.6|7430.6|302
1701171000000|2023-11-28 11:30:00|7435.6|7434.6|7434.8|7433.8|7436.8|7435.8|7433.1|7432.1|267
1701171300000|2023-11-28 11:35:00|7435.1|7434.1|7429.1|7428.1|7435.1|7434.1|7429.1|7428.1|299
1701171600000|2023-11-28 11:40:00|7429.6|7428.6|7429.8|7428.8|7432.3|7431.3|7429.1|7428.1|179
1701171900000|2023-11-28 11:45:00|7430.1|7429.1|7430.3|7429.3|7432.3|7431.3|7429.1|7428.1|163
1701172200000|2023-11-28 11:50:00|7430.6|7429.6|7432.8|7431.8|7433.6|7432.6|7429.6|7428.6|219
1701172500000|2023-11-28 11:55:00|7433.1|7432.1|7428.6|7427.6|7433.1|7432.1|7426.6|7425.6|455
1701172800000|2023-11-28 12:00:00|7429.1|7428.1|7434.3|7433.3|7434.6|7433.6|7429.1|7428.1|229
1701173100000|2023-11-28 12:05:00|7434.1|7433.1|7435.3|7434.3|7437.1|7436.1|7434.1|7433.1|194
1701173400000|2023-11-28 12:10:00|7435.6|7434.6|7435.1|7434.1|7436.6|7435.6|7434.6|7433.6|248
1701173700000|2023-11-28 12:15:00|7434.8|7433.8|7435.1|7434.1|7436.6|7435.6|7433.1|7432.1|212
1701174000000|2023-11-28 12:20:00|7434.8|7433.8|7434.6|7433.6|7435.6|7434.6|7433.1|7432.1|175
1701174300000|2023-11-28 12:25:00|7434.3|7433.3|7436.6|7435.6|7436.6|7435.6|7433.3|7432.3|238
1701174600000|2023-11-28 12:30:00|7437.1|7436.1|7439.1|7438.1|7440.1|7439.1|7436.6|7435.6|238
1701174900000|2023-11-28 12:35:00|7438.8|7437.8|7434.1|7433.1|7439.1|7438.1|7433.8|7432.8|178
1701175200000|2023-11-28 12:40:00|7433.5|7432.5|7430|7429|7433.5|7432.5|7429.5|7428.5|218
1701175500000|2023-11-28 12:45:00|7430.2|7429.2|7429|7428|7431|7430|7429|7428|209
1701175800000|2023-11-28 12:50:00|7428.5|7427.5|7425.7|7424.7|7429|7428|7425.2|7424.2|252
1701176100000|2023-11-28 12:55:00|7426|7425|7431|7430|7431.2|7430.2|7425.7|7424.7|164
1701176400000|2023-11-28 13:00:00|7431.2|7430.2|7430.5|7429.5|7432.5|7431.5|7429|7428|267
1701176700000|2023-11-28 13:05:00|7430.2|7429.2|7430|7429|7432|7431|7428.5|7427.5|198
1701177000000|2023-11-28 13:10:00|7429.7|7428.7|7434.5|7433.5|7434.7|7433.7|7429|7428|211
1701177300000|2023-11-28 13:15:00|7434|7433|7435.2|7434.2|7437|7436|7430.2|7429.2|418
1701177600000|2023-11-28 13:20:00|7435.5|7434.5|7432|7431|7436|7435|7427.5|7426.5|365
1701177900000|2023-11-28 13:25:00|7432.2|7431.2|7435.5|7434.5|7436|7435|7431.5|7430.5|841
1701178200000|2023-11-28 13:30:00|7435.7|7434.7|7441|7440|7442|7441|7435|7434|317
1701178500000|2023-11-28 13:35:00|7441.2|7440.2|7440.5|7439.5|7442.2|7441.2|7439.5|7438.5|376
1701178800000|2023-11-28 13:40:00|7440|7439|7437.5|7436.5|7441.5|7440.5|7437|7436|543
1701179100000|2023-11-28 13:45:00|7437.2|7436.2|7431|7430|7437.2|7436.2|7431|7430|365
1701179400000|2023-11-28 13:50:00|7431.5|7430.5|7439.7|7438.7|7440.2|7439.2|7431.5|7430.5|283
1701179700000|2023-11-28 13:55:00|7440|7439|7434.5|7433.5|7440|7439|7434|7433|154
1701180000000|2023-11-28 14:00:00|7434|7433|7436.7|7435.7|7437.2|7436.2|7431|7430|356
1701180300000|2023-11-28 14:05:00|7437|7436|7434.7|7433.7|7438.5|7437.5|7433|7432|337
1701180600000|2023-11-28 14:10:00|7434.5|7433.5|7435.5|7434.5|7436.5|7435.5|7432.5|7431.5|211
1701180900000|2023-11-28 14:15:00|7435|7434|7436.5|7435.5|7438.5|7437.5|7433.2|7432.2|246
1701181200000|2023-11-28 14:20:00|7436|7435|7437.5|7436.5|7438|7437|7435|7434|196
1701181500000|2023-11-28 14:25:00|7437|7436|7441.5|7440.5|7441.7|7440.7|7437|7436|335
1701181800000|2023-11-28 14:30:00|7441.2|7440.2|7435.7|7434.7|7442|7441|7430.5|7429.5|1509
1701182100000|2023-11-28 14:35:00|7435.5|7434.5|7440|7439|7442.5|7441.5|7435.2|7434.2|427
1701182400000|2023-11-28 14:40:00|7439.7|7438.7|7439.5|7438.5|7442|7441|7437.2|7436.2|410
1701182700000|2023-11-28 14:45:00|7439.7|7438.7|7449.5|7448.5|7450|7449|7439.5|7438.5|659
1701183000000|2023-11-28 14:50:00|7449|7448|7450.5|7449.5|7453.7|7452.7|7448|7447|784
1701183300000|2023-11-28 14:55:00|7450.7|7449.7|7449.2|7448.2|7451.5|7450.5|7447|7446|419
1701183600000|2023-11-28 15:00:00|7449.7|7448.7|7450.5|7449.5|7452.2|7451.2|7448|7447|699
1701183900000|2023-11-28 15:05:00|7450.7|7449.7|7447.5|7446.5|7452|7451|7447.5|7446.5|544
1701184200000|2023-11-28 15:10:00|7447.7|7446.7|7449.2|7448.2|7449.4|7448.4|7445.7|7444.7|350
1701184500000|2023-11-28 15:15:00|7449.7|7448.7|7451.7|7450.7|7452.2|7451.2|7447.7|7446.7|436
1701184800000|2023-11-28 15:20:00|7451.4|7450.4|7445.2|7444.2|7451.7|7450.7|7444.2|7443.2|606
1701185100000|2023-11-28 15:25:00|7445.7|7444.7|7454.9|7453.9|7454.9|7453.9|7444.4|7443.4|616
1701185400000|2023-11-28 15:30:00|7455.2|7454.2|7453.2|7452.2|7457.2|7456.2|7452.7|7451.7|475
1701185700000|2023-11-28 15:35:00|7452.7|7451.7|7450.7|7449.7|7454.2|7453.2|7449.4|7448.4|637
1701186000000|2023-11-28 15:40:00|7450.9|7449.9|7456.2|7455.2|7456.2|7455.2|7449.4|7448.4|974
1701186300000|2023-11-28 15:45:00|7455.7|7454.7|7452.2|7451.2|7456.2|7455.2|7451.7|7450.7|525
1701186600000|2023-11-28 15:50:00|7451.9|7450.9|7459.7|7458.7|7459.7|7458.7|7451.7|7450.7|462
1701186900000|2023-11-28 15:55:00|7459.9|7458.9|7460.4|7459.4|7460.7|7459.7|7455.2|7454.2|610
1701187200000|2023-11-28 16:00:00|7460.7|7459.7|7456.4|7455.4|7460.7|7459.7|7456.2|7455.2|721
1701187500000|2023-11-28 16:05:00|7456.7|7455.7|7456.7|7455.7|7459.7|7458.7|7456.7|7455.7|571
1701187800000|2023-11-28 16:10:00|7456.2|7455.2|7458.7|7457.7|7460.2|7459.2|7456.2|7455.2|414
1701188100000|2023-11-28 16:15:00|7458.4|7457.4|7460.7|7459.7|7461.7|7460.7|7457.7|7456.7|461
1701188400000|2023-11-28 16:20:00|7460.9|7459.9|7459.2|7458.2|7461.2|7460.2|7456.2|7455.2|1085
1701188700000|2023-11-28 16:25:00|7458.7|7457.7|7460.2|7458.2|7460.4|7458.4|7455.9|7454.9|2909
1701189000000|2023-11-28 16:30:00|7459.7|7457.7|7457.7|7455.7|7461.4|7459.4|7455.7|7453.7|4590
1701189300000|2023-11-28 16:35:00|7458.2|7456.2|7457.2|7455.2|7458.7|7456.7|7455.7|7453.7|1217
1701189600000|2023-11-28 16:40:00|7457.4|7455.4|7454.2|7452.2|7458.2|7456.2|7454.2|7452.2|565
1701189900000|2023-11-28 16:45:00|7454.7|7452.7|7454.2|7452.2|7455.9|7453.9|7452.7|7450.7|436
1701190200000|2023-11-28 16:50:00|7453.9|7451.9|7455.7|7453.7|7456.2|7454.2|7453.2|7451.2|371
1701190500000|2023-11-28 16:55:00|7456.2|7454.2|7455.7|7453.7|7456.7|7454.7|7455.2|7453.2|348
1701190800000|2023-11-28 17:00:00|7455.4|7453.4|7454.2|7452.2|7456.7|7454.7|7454.2|7452.2|320
1701191100000|2023-11-28 17:05:00|7454.4|7452.4|7451.2|7449.2|7454.9|7452.9|7450.7|7448.7|445
1701191400000|2023-11-28 17:10:00|7451.4|7449.4|7452.2|7450.2|7453.2|7451.2|7451.2|7449.2|221
1701191700000|2023-11-28 17:15:00|7452.4|7450.4|7448.7|7446.7|7452.4|7450.4|7448.2|7446.2|212
1701192000000|2023-11-28 17:20:00|7448.9|7446.9|7446.9|7444.9|7449.4|7447.4|7446.9|7444.9|168
1701192300000|2023-11-28 17:25:00|7447.2|7445.2|7445.7|7443.7|7447.9|7445.9|7444.9|7442.9|206
1701192600000|2023-11-28 17:30:00|7445.2|7443.2|7444.2|7442.2|7445.2|7443.2|7441.7|7439.7|275
1701192900000|2023-11-28 17:35:00|7444.4|7442.4|7445.7|7443.7|7447.7|7445.7|7444.4|7442.4|79
1701193200000|2023-11-28 17:40:00|7446.2|7444.2|7444.7|7442.7|7446.2|7444.2|7444.2|7442.2|146
1701193500000|2023-11-28 17:45:00|7444.2|7442.2|7444.7|7442.7|7444.7|7442.7|7444.2|7442.2|73
1701193800000|2023-11-28 17:50:00|7444.4|7442.4|7443.7|7441.7|7444.7|7442.7|7442.7|7440.7|257
1701194100000|2023-11-28 17:55:00|7443.4|7441.4|7442.2|7440.2|7443.7|7441.7|7441.7|7439.7|132
1701194400000|2023-11-28 18:00:00|7441.2|7439.2|7436.7|7434.7|7442.2|7440.2|7434.2|7432.2|600
1701194700000|2023-11-28 18:05:00|7437.2|7435.2|7435.2|7433.2|7438.2|7436.2|7434.2|7432.2|370
1701195000000|2023-11-28 18:10:00|7435.4|7433.4|7433.7|7431.7|7436.7|7434.7|7433.2|7431.2|267
1701195300000|2023-11-28 18:15:00|7433.9|7431.9|7435.9|7433.9|7436.2|7434.2|7432.4|7430.4|294
1701195600000|2023-11-28 18:20:00|7435.7|7433.7|7435.2|7433.2|7437.2|7435.2|7434.7|7432.7|163
1701195900000|2023-11-28 18:25:00|7434.7|7432.7|7435.7|7433.7|7436.7|7434.7|7434.2|7432.2|205
1701196200000|2023-11-28 18:30:00|7435.2|7433.2|7436.2|7434.2|7436.4|7434.4|7433.7|7431.7|376
1701196500000|2023-11-28 18:35:00|7435.7|7433.7|7435.2|7433.2|7437.9|7435.9|7435.2|7433.2|118
1701196800000|2023-11-28 18:40:00|7435.4|7433.4|7435.7|7433.7|7435.9|7433.9|7433.7|7431.7|147
1701197100000|2023-11-28 18:45:00|7435.4|7433.4|7435.9|7433.9|7437.7|7435.7|7435.2|7433.2|59
1701197400000|2023-11-28 18:50:00|7435.7|7433.7|7437.2|7435.2|7437.7|7435.7|7435.7|7433.7|65
1701197700000|2023-11-28 18:55:00|7437.7|7435.7|7435.2|7433.2|7437.7|7435.7|7434.4|7432.4|87
1701198000000|2023-11-28 19:00:00|7434.9|7432.9|7434.7|7432.7|7435.2|7433.2|7433.7|7431.7|91
1701198300000|2023-11-28 19:05:00|7434.9|7432.9|7435.7|7433.7|7436.2|7434.2|7434.7|7432.7|101
1701198600000|2023-11-28 19:10:00|7435.9|7433.9|7435.2|7433.2|7436.7|7434.7|7435.2|7433.2|80
1701198900000|2023-11-28 19:15:00|7434.7|7432.7|7433.7|7431.7|7435.9|7433.9|7433.7|7431.7|52
1701199200000|2023-11-28 19:20:00|7433.9|7431.9|7434.7|7432.7|7435.4|7433.4|7432.7|7430.7|61
1701199500000|2023-11-28 19:25:00|7434.4|7432.4|7434.7|7432.7|7435.2|7433.2|7433.7|7431.7|66
1701199800000|2023-11-28 19:30:00|7434.4|7432.4|7435.4|7433.4|7436.7|7434.7|7432.7|7430.7|226
1701200100000|2023-11-28 19:35:00|7435.7|7433.7|7436.2|7434.2|7437.2|7435.2|7435.7|7433.7|94
1701200400000|2023-11-28 19:40:00|7436.7|7434.7|7436.7|7434.7|7437.2|7435.2|7435.2|7433.2|151
1701200700000|2023-11-28 19:45:00|7436.4|7434.4|7435.7|7433.7|7436.7|7434.7|7434.9|7432.9|30
1701201000000|2023-11-28 19:50:00|7436.2|7434.2|7437.2|7435.2|7437.7|7435.7|7435.2|7433.2|54
1701201300000|2023-11-28 19:55:00|7436.9|7434.9|7437.2|7435.2|7438.4|7436.4|7436.7|7434.7|82
1701201600000|2023-11-28 20:00:00|7437.4|7435.4|7437.9|7435.9|7438.4|7436.4|7437.4|7435.4|60
1701201900000|2023-11-28 20:05:00|7438.2|7436.2|7439.7|7437.7|7439.7|7437.7|7437.4|7435.4|51
1701202200000|2023-11-28 20:10:00|7440.2|7438.2|7440.7|7438.7|7441.7|7439.7|7439.9|7437.9|62
1701202500000|2023-11-28 20:15:00|7440.4|7438.4|7441.2|7439.2|7441.4|7439.4|7440.2|7438.2|21
1701202800000|2023-11-28 20:20:00|7440.9|7438.9|7441.9|7439.9|7442.7|7440.7|7438.2|7436.2|200
1701203100000|2023-11-28 20:25:00|7441.7|7439.7|7443.2|7441.2|7443.2|7441.2|7440.9|7438.9|67
1701203400000|2023-11-28 20:30:00|7442.9|7440.9|7441.2|7439.2|7443.2|7441.2|7440.7|7438.7|109
1701203700000|2023-11-28 20:35:00|7440.7|7438.7|7441.7|7439.7|7441.7|7439.7|7440.2|7438.2|45
1701204000000|2023-11-28 20:40:00|7441.4|7439.4|7441.4|7439.4|7442.4|7440.4|7440.9|7438.9|74
1701204300000|2023-11-28 20:45:00|7441.7|7439.7|7442.7|7440.7|7443.2|7441.2|7440.7|7438.7|119
1701204600000|2023-11-28 20:50:00|7442.4|7440.4|7438.7|7436.7|7443.2|7441.2|7437.9|7435.9|320
1701204900000|2023-11-28 20:55:00|7439.2|7437.2|7441.2|7437.2|7441.9|7439.9|7438.7|7436.7|623
1701205200000|2023-11-28 21:00:00|7441.7|7437.7|7445.8|7441.8|7445.8|7441.8|7441.7|7437.7|0
1701205500000|2023-11-28 21:05:00|7445.9|7441.9|7444.7|7440.7|7446.1|7442.1|7444.7|7440.7|0
1701205800000|2023-11-28 21:10:00|7444.8|7440.8|7444|7440|7445.2|7441.2|7443.5|7439.5|0
1701206100000|2023-11-28 21:15:00|7443.9|7439.9|7444.2|7440.2|7444.2|7440.2|7443.7|7439.7|0
1701206400000|2023-11-28 21:20:00|7444.1|7440.1|7444.7|7440.7|7445.1|7441.1|7443.9|7439.9|0
1701206700000|2023-11-28 21:25:00|7444.6|7440.6|7444.3|7440.3|7444.6|7440.6|7444|7440|0
1701207000000|2023-11-28 21:30:00|7444.4|7440.4|7444.5|7440.5|7444.8|7440.8|7444.4|7440.4|0
1701207300000|2023-11-28 21:35:00|7444.6|7440.6|7443.9|7439.9|7444.7|7440.7|7443.9|7439.9|0
1701207600000|2023-11-28 21:40:00|7444|7440|7444.5|7440.5|7444.5|7440.5|7444|7440|0
1701207900000|2023-11-28 21:45:00|7444.4|7440.4|7444.2|7440.2|7444.5|7440.5|7444.2|7440.2|0
1701208200000|2023-11-28 21:50:00|7444.1|7440.1|7443.9|7439.9|7444.2|7440.2|7443.9|7439.9|0
1701208500000|2023-11-28 21:55:00|7443.8|7439.8|7443.4|7439.4|7443.8|7439.8|7443.2|7439.2|0
1701208800000|2023-11-28 22:00:00|7443.3|7439.3|7444|7440|7444|7440|7443.3|7439.3|0
1701209100000|2023-11-28 22:05:00|7444.1|7440.1|7443.5|7439.5|7444.1|7440.1|7443.3|7439.3|0
1701209400000|2023-11-28 22:10:00|7443.4|7439.4|7444.6|7440.6|7444.6|7440.6|7443.4|7439.4|0
1701209700000|2023-11-28 22:15:00|7444.7|7440.7|7444.6|7440.6|7445|7441|7444.5|7440.5|0
1701210000000|2023-11-28 22:20:00|7444.7|7440.7|7444.7|7440.7|7444.7|7440.7|7444.7|7440.7|0
1701210300000|2023-11-28 22:25:00|7444.6|7440.6|7444.6|7440.6|7444.6|7440.6|7444.6|7440.6|0
1701210600000|2023-11-28 22:30:00|7444.7|7440.7|7444.6|7440.6|7444.9|7440.9|7444.6|7440.6|0
1701210900000|2023-11-28 22:35:00|7444.5|7440.5|7445|7441|7445|7441|7444.5|7440.5|0
1701211800000|2023-11-28 22:50:00|7444.9|7440.9|7445|7441|7445|7441|7444.8|7440.8|0
1701212100000|2023-11-28 22:55:00|7445.1|7441.1|7445.3|7441.3|7445.3|7441.3|7445|7441|0
1701212400000|2023-11-28 23:00:00|7445.2|7441.2|7443.6|7439.6|7445.7|7441.7|7443.2|7439.2|0
1701212700000|2023-11-28 23:05:00|7443.5|7439.5|7443.6|7439.6|7443.8|7439.8|7443.2|7439.2|0
1701213000000|2023-11-28 23:10:00|7443.5|7439.5|7444.8|7440.8|7444.8|7440.8|7443.3|7439.3|0
1701213300000|2023-11-28 23:15:00|7444.7|7440.7|7444.8|7440.8|7445.2|7441.2|7444.3|7440.3|0
1701213600000|2023-11-28 23:20:00|7444.9|7440.9|7444.8|7440.8|7445.7|7441.7|7444.6|7440.6|0
1701213900000|2023-11-28 23:25:00|7444.9|7440.9|7445.1|7441.1|7445.2|7441.2|7444.8|7440.8|0
1701214200000|2023-11-28 23:30:00|7445.2|7441.2|7445.4|7441.4|7445.4|7441.4|7444.8|7440.8|0
1701214500000|2023-11-28 23:35:00|7445.3|7441.3|7446.2|7442.2|7446.2|7442.2|7445.1|7441.1|0
1701214800000|2023-11-28 23:40:00|7446.1|7442.1|7445.5|7441.5|7446.2|7442.2|7445.2|7441.2|0
1701215100000|2023-11-28 23:45:00|7445.4|7441.4|7445.8|7441.8|7445.8|7441.8|7445.2|7441.2|0
1701215400000|2023-11-28 23:50:00|7445.7|7441.7|7445.5|7441.5|7446.1|7442.1|7445.5|7441.5|0
1701215700000|2023-11-28 23:55:00|7445.6|7441.6|7445.3|7441.3|7445.8|7441.8|7445.2|7441.2|0
1701216000000|2023-11-29 00:00:00|7445.4|7441.4|7446.5|7442.5|7446.6|7442.6|7445.3|7441.3|0
1701216300000|2023-11-29 00:05:00|7446.6|7442.6|7446|7442|7446.7|7442.7|7445.7|7441.7|0
1701216600000|2023-11-29 00:10:00|7445.9|7441.9|7445.4|7441.4|7445.9|7441.9|7445.3|7441.3|0
1701216900000|2023-11-29 00:15:00|7445.5|7441.5|7444.4|7440.4|7446.8|7442.8|7444.3|7440.3|0
1701217200000|2023-11-29 00:20:00|7444.5|7440.5|7446.7|7442.7|7446.7|7442.7|7444.4|7440.4|0
1701217500000|2023-11-29 00:25:00|7446.8|7442.8|7445.7|7441.7|7446.8|7442.8|7445.6|7441.6|0
1701217800000|2023-11-29 00:30:00|7445.8|7441.8|7446.6|7442.6|7446.7|7442.7|7445.8|7441.8|0
1701218100000|2023-11-29 00:35:00|7445.8|7441.8|7446.7|7442.7|7446.8|7442.8|7445.7|7441.7|0
1701218400000|2023-11-29 00:40:00|7446.8|7442.8|7447.6|7443.6|7447.6|7443.6|7446.7|7442.7|0
1701218700000|2023-11-29 00:45:00|7448.4|7444.4|7448.7|7444.7|7448.7|7444.7|7448.4|7444.4|0
1701219000000|2023-11-29 00:50:00|7448.6|7444.6|7449.3|7445.3|7450.4|7446.4|7448.6|7444.6|0
1701219300000|2023-11-29 00:55:00|7449.2|7445.2|7449.2|7445.2|7449.3|7445.3|7449.1|7445.1|0
1701219600000|2023-11-29 01:00:00|7449.3|7445.3|7450.1|7447.1|7453.6|7450.6|7444.8|7441.8|260
1701219900000|2023-11-29 01:05:00|7450.8|7447.8|7448.8|7445.8|7451.8|7448.8|7448.8|7445.8|26
1701220200000|2023-11-29 01:10:00|7449.1|7446.1|7449.6|7446.6|7450.1|7447.1|7449.1|7446.1|36
1701220500000|2023-11-29 01:15:00|7449.8|7446.8|7449.6|7446.6|7450.6|7447.6|7448.6|7445.6|23
1701220800000|2023-11-29 01:20:00|7449.3|7446.3|7450.3|7447.3|7450.3|7447.3|7447.8|7444.8|25
1701221100000|2023-11-29 01:25:00|7450.1|7447.1|7449.3|7446.3|7451.6|7448.6|7449.3|7446.3|24
1701221400000|2023-11-29 01:30:00|7449.6|7446.6|7448.6|7445.6|7450.3|7447.3|7448.3|7445.3|33
1701221700000|2023-11-29 01:35:00|7448.8|7445.8|7449.3|7446.3|7449.8|7446.8|7448.3|7445.3|25
1701222000000|2023-11-29 01:40:00|7449.1|7446.1|7446.8|7443.8|7449.3|7446.3|7446.1|7443.1|29
1701222300000|2023-11-29 01:45:00|7447.1|7444.1|7443.8|7440.8|7447.3|7444.3|7443.6|7440.6|4
1701222600000|2023-11-29 01:50:00|7444.3|7441.3|7446.8|7443.8|7446.8|7443.8|7444.3|7441.3|10
1701222900000|2023-11-29 01:55:00|7447.1|7444.1|7448.3|7445.3|7448.3|7445.3|7447.1|7444.1|4
1701223200000|2023-11-29 02:00:00|7448.6|7445.6|7448.3|7445.3|7448.8|7445.8|7447.6|7444.6|6
1701223500000|2023-11-29 02:05:00|7448.6|7445.6|7447.8|7444.8|7449.8|7446.8|7447.6|7444.6|28
1701223800000|2023-11-29 02:10:00|7448.3|7445.3|7446.8|7443.8|7448.6|7445.6|7446.6|7443.6|1
1701224100000|2023-11-29 02:15:00|7446.6|7443.6|7445.6|7442.6|7447.8|7444.8|7445.6|7442.6|4
1701224400000|2023-11-29 02:20:00|7445.3|7442.3|7445.3|7442.3|7445.8|7442.8|7444.8|7441.8|5
1701224700000|2023-11-29 02:25:00|7445.8|7442.8|7445.8|7442.8|7446.3|7443.3|7445.3|7442.3|10
1701225000000|2023-11-29 02:30:00|7445.6|7442.6|7445.1|7442.1|7445.8|7442.8|7444.8|7441.8|7
1701225300000|2023-11-29 02:35:00|7444.8|7441.8|7443.1|7440.1|7445.8|7442.8|7441.8|7438.8|74
1701225600000|2023-11-29 02:40:00|7442.3|7439.3|7441.8|7438.8|7443.1|7440.1|7441.8|7438.8|20
1701225900000|2023-11-29 02:45:00|7442.1|7439.1|7441.8|7438.8|7442.3|7439.3|7441.3|7438.3|12
1701226200000|2023-11-29 02:50:00|7442.1|7439.1|7443.6|7440.6|7444.1|7441.1|7442.1|7439.1|15
1701226500000|2023-11-29 02:55:00|7443.8|7440.8|7442.3|7439.3|7443.8|7440.8|7441.8|7438.8|2
1701226800000|2023-11-29 03:00:00|7442.6|7439.6|7442.8|7439.8|7443.6|7440.6|7441.8|7438.8|44
1701227100000|2023-11-29 03:05:00|7442.3|7439.3|7440.3|7437.3|7442.6|7439.6|7440.3|7437.3|14
1701227400000|2023-11-29 03:10:00|7440.6|7437.6|7440.8|7437.8|7441.1|7438.1|7440.3|7437.3|4
1701227700000|2023-11-29 03:15:00|7441.3|7438.3|7440.8|7437.8|7441.3|7438.3|7440.3|7437.3|17
1701228000000|2023-11-29 03:20:00|7441.1|7438.1|7441.8|7438.8|7442.1|7439.1|7440.8|7437.8|6
1701228300000|2023-11-29 03:25:00|7441.1|7438.1|7441.3|7438.3|7441.3|7438.3|7440.6|7437.6|12
1701228600000|2023-11-29 03:30:00|7441.6|7438.6|7443.3|7440.3|7444.1|7441.1|7441.6|7438.6|54
1701228900000|2023-11-29 03:35:00|7442.8|7439.8|7446.3|7443.3|7446.3|7443.3|7442.8|7439.8|74
1701229200000|2023-11-29 03:40:00|7445.6|7442.6|7448.1|7445.1|7448.1|7445.1|7444.8|7441.8|44
1701229500000|2023-11-29 03:45:00|7447.8|7444.8|7447.8|7444.8|7448.1|7445.1|7445.8|7442.8|30
1701229800000|2023-11-29 03:50:00|7448.3|7445.3|7446.3|7443.3|7448.3|7445.3|7446.3|7443.3|47
1701230100000|2023-11-29 03:55:00|7446.6|7443.6|7447.3|7444.3|7447.6|7444.6|7446.1|7443.1|30
1701230400000|2023-11-29 04:00:00|7447.1|7444.1|7448.8|7445.8|7448.8|7445.8|7447.1|7444.1|50
1701230700000|2023-11-29 04:05:00|7448.6|7445.6|7447.3|7444.3|7448.8|7445.8|7446.8|7443.8|26
1701231000000|2023-11-29 04:10:00|7447.6|7444.6|7447.3|7444.3|7447.8|7444.8|7446.8|7443.8|7
1701231300000|2023-11-29 04:15:00|7447.6|7444.6|7448.3|7445.3|7448.6|7445.6|7446.8|7443.8|14
1701231600000|2023-11-29 04:20:00|7448.6|7445.6|7448.8|7445.8|7449.6|7446.6|7448.6|7445.6|7
1701231900000|2023-11-29 04:25:00|7449.1|7446.1|7449.6|7446.6|7450.1|7447.1|7449.1|7446.1|7
1701232200000|2023-11-29 04:30:00|7449.1|7446.1|7449.8|7446.8|7450.1|7447.1|7449.1|7446.1|12
1701232500000|2023-11-29 04:35:00|7450.1|7447.1|7449.1|7446.1|7450.1|7447.1|7449.1|7446.1|7
1701232800000|2023-11-29 04:40:00|7448.8|7445.8|7447.8|7444.8|7449.1|7446.1|7447.8|7444.8|6
1701233100000|2023-11-29 04:45:00|7448.1|7445.1|7447.3|7444.3|7448.1|7445.1|7447.3|7444.3|5
1701233400000|2023-11-29 04:50:00|7447.6|7444.6|7446.1|7443.1|7447.6|7444.6|7446.1|7443.1|7
1701233700000|2023-11-29 04:55:00|7445.8|7442.8|7446.6|7443.6|7447.1|7444.1|7445.8|7442.8|8
1701234000000|2023-11-29 05:00:00|7446.8|7443.8|7445.3|7442.3|7446.8|7443.8|7444.8|7441.8|12
1701234300000|2023-11-29 05:05:00|7444.8|7441.8|7445.6|7442.6|7446.1|7443.1|7444.3|7441.3|15
1701234600000|2023-11-29 05:10:00|7445.3|7442.3|7443.8|7440.8|7445.8|7442.8|7443.8|7440.8|9
1701234900000|2023-11-29 05:15:00|7444.1|7441.1|7443.8|7440.8|7444.8|7441.8|7443.3|7440.3|7
1701235200000|2023-11-29 05:20:00|7444.3|7441.3|7442.3|7439.3|7444.3|7441.3|7442.3|7439.3|11
1701235500000|2023-11-29 05:25:00|7441.8|7438.8|7441.1|7438.1|7442.3|7439.3|7439.8|7436.8|24
1701235800000|2023-11-29 05:30:00|7441.3|7438.3|7439.8|7436.8|7441.8|7438.8|7439.8|7436.8|11
1701236100000|2023-11-29 05:35:00|7440.1|7437.1|7439.8|7436.8|7440.8|7437.8|7438.8|7435.8|13
1701236400000|2023-11-29 05:40:00|7439.6|7436.6|7439.1|7436.1|7440.1|7437.1|7438.3|7435.3|4
1701236700000|2023-11-29 05:45:00|7438.8|7435.8|7438.8|7435.8|7439.1|7436.1|7438.1|7435.1|22
1701237000000|2023-11-29 05:50:00|7438.6|7435.6|7438.8|7435.8|7439.3|7436.3|7438.3|7435.3|6
1701237300000|2023-11-29 05:55:00|7438.6|7435.6|7440.3|7437.3|7440.8|7437.8|7438.6|7435.6|6
1701237600000|2023-11-29 06:00:00|7440.8|7437.8|7438.6|7435.6|7440.8|7437.8|7437.8|7434.8|49
1701237900000|2023-11-29 06:05:00|7438.8|7435.8|7439.3|7436.3|7439.3|7436.3|7438.3|7435.3|8
1701238200000|2023-11-29 06:10:00|7438.8|7435.8|7439.3|7436.3|7439.6|7436.6|7438.8|7435.8|21
1701238500000|2023-11-29 06:15:00|7439.6|7436.6|7438.3|7435.3|7439.6|7436.6|7437.6|7434.6|48
1701238800000|2023-11-29 06:20:00|7438.1|7435.1|7438.8|7435.8|7438.8|7435.8|7437.6|7434.6|22
1701239100000|2023-11-29 06:25:00|7439.3|7436.3|7439.1|7436.1|7440.1|7437.1|7438.8|7435.8|14
1701239400000|2023-11-29 06:30:00|7438.8|7435.8|7446.8|7443.8|7447.3|7444.3|7438.3|7435.3|144
1701239700000|2023-11-29 06:35:00|7447.3|7444.3|7447.3|7444.3|7448.1|7445.1|7446.1|7443.1|90
1701240000000|2023-11-29 06:40:00|7446.8|7443.8|7445.3|7442.3|7447.1|7444.1|7445.3|7442.3|24
1701240300000|2023-11-29 06:45:00|7445.1|7442.1|7445.3|7442.3|7446.3|7443.3|7445.1|7442.1|32
1701240600000|2023-11-29 06:50:00|7445.8|7442.8|7446.8|7443.8|7447.1|7444.1|7445.1|7442.1|17
1701240900000|2023-11-29 06:55:00|7446.6|7443.6|7444.8|7441.8|7447.3|7444.3|7444.3|7441.3|73
1701241200000|2023-11-29 07:00:00|7444.6|7441.6|7436.8|7434.8|7444.6|7441.6|7436.8|7434.8|142
1701241500000|2023-11-29 07:05:00|7436.6|7434.6|7437.3|7435.3|7438.1|7436.1|7435.6|7433.6|90
1701241800000|2023-11-29 07:10:00|7437.1|7435.1|7439.8|7437.8|7442.1|7440.1|7437.1|7435.1|125
1701242100000|2023-11-29 07:15:00|7439.6|7437.6|7441.1|7439.1|7442.3|7440.3|7439.3|7437.3|175
1701242400000|2023-11-29 07:20:00|7441.6|7439.6|7440.3|7438.3|7443.1|7441.1|7439.8|7437.8|91
1701242700000|2023-11-29 07:25:00|7440.6|7438.6|7439.6|7437.6|7440.8|7438.8|7438.1|7436.1|60
1701243000000|2023-11-29 07:30:00|7439.3|7437.3|7440.3|7438.3|7441.1|7439.1|7439.1|7437.1|80
1701243300000|2023-11-29 07:35:00|7440.1|7438.1|7441.3|7439.3|7442.1|7440.1|7439.3|7437.3|70
1701243600000|2023-11-29 07:40:00|7441.6|7439.6|7438.6|7436.6|7441.6|7439.6|7437.6|7435.6|71
1701243900000|2023-11-29 07:45:00|7438.8|7436.8|7438.8|7436.8|7439.6|7437.6|7437.6|7435.6|85
1701244200000|2023-11-29 07:50:00|7439.6|7437.6|7440.8|7438.8|7442.3|7440.3|7438.1|7436.1|123
1701244500000|2023-11-29 07:55:00|7441.1|7439.1|7434.6|7432.6|7441.6|7439.6|7434.3|7432.3|275
1701244800000|2023-11-29 08:00:00|7434.3|7432.3|7428.3|7427.3|7437.6|7436.6|7426.3|7425.3|2807
1701245100000|2023-11-29 08:05:00|7428.6|7427.6|7423.6|7422.6|7431.8|7430.8|7421.1|7420.1|1244
1701245400000|2023-11-29 08:10:00|7423.8|7422.8|7431.1|7430.1|7431.1|7430.1|7421.6|7420.6|1052
1701245700000|2023-11-29 08:15:00|7430.8|7429.8|7422.8|7421.8|7431.1|7430.1|7420.1|7419.1|1143
1701246000000|2023-11-29 08:20:00|7423.1|7422.1|7424.6|7423.6|7425.6|7424.6|7414.6|7413.6|908
1701246300000|2023-11-29 08:25:00|7425.1|7424.1|7411.3|7410.3|7426.1|7425.1|7411.3|7410.3|735
1701246600000|2023-11-29 08:30:00|7411.6|7410.6|7417.1|7416.1|7418.3|7417.3|7407.1|7406.1|1514
1701246900000|2023-11-29 08:35:00|7417.3|7416.3|7438.6|7437.6|7439.3|7438.3|7417.1|7416.1|1161
1701247200000|2023-11-29 08:40:00|7439.3|7438.3|7433.8|7432.8|7442|7441|7431.8|7430.8|845
1701247500000|2023-11-29 08:45:00|7434|7433|7433.3|7432.3|7435|7434|7430.8|7429.8|518
1701247800000|2023-11-29 08:50:00|7432.8|7431.8|7431.8|7430.8|7435.8|7434.8|7428.5|7427.5|391
1701248100000|2023-11-29 08:55:00|7432.3|7431.3|7428.5|7427.5|7433|7432|7427.8|7426.8|484
1701248400000|2023-11-29 09:00:00|7428.3|7427.3|7428.5|7427.5|7432.3|7431.3|7425.3|7424.3|482
1701248700000|2023-11-29 09:05:00|7428.3|7427.3|7429.3|7428.3|7429.3|7428.3|7427.8|7426.8|13
1701249000000|2023-11-29 09:10:00|7434.8|7433.8|7433.3|7432.3|7436.8|7435.8|7431.5|7430.5|314
1701249300000|2023-11-29 09:15:00|7432.8|7431.8|7443|7442|7443.3|7442.3|7432.5|7431.5|331
1701249600000|2023-11-29 09:20:00|7443.3|7442.3|7448|7447|7449.3|7448.3|7442.8|7441.8|497
1701249900000|2023-11-29 09:25:00|7447.8|7446.8|7450.8|7449.8|7450.8|7449.8|7444.8|7443.8|348
1701250200000|2023-11-29 09:30:00|7451|7450|7445.8|7444.8|7452.8|7451.8|7445.5|7444.5|446
1701250500000|2023-11-29 09:35:00|7446.3|7445.3|7441.8|7440.8|7446.3|7445.3|7440|7439|610
1701250800000|2023-11-29 09:40:00|7442|7441|7441|7440|7443.3|7442.3|7437.8|7436.8|503
1701251100000|2023-11-29 09:45:00|7441.3|7440.3|7445.8|7444.8|7446.3|7445.3|7440.8|7439.8|314
1701251400000|2023-11-29 09:50:00|7445.3|7444.3|7447.3|7446.3|7447.8|7446.8|7443.8|7442.8|292
1701251700000|2023-11-29 09:55:00|7447.5|7446.5|7445.3|7444.3|7448|7447|7444.5|7443.5|382
1701252000000|2023-11-29 10:00:00|7445.5|7444.5|7451.3|7450.3|7451.5|7450.5|7444.3|7443.3|314
1701252300000|2023-11-29 10:05:00|7451.5|7450.5|7451.8|7450.8|7452.5|7451.5|7447.8|7446.8|336
1701252600000|2023-11-29 10:10:00|7452.3|7451.3|7450.8|7449.8|7455.3|7454.3|7450.8|7449.8|389
1701252900000|2023-11-29 10:15:00|7450.3|7449.3|7447.5|7446.5|7450.8|7449.8|7445|7444|345
1701253200000|2023-11-29 10:20:00|7447.8|7446.8|7446.5|7445.5|7450.3|7449.3|7446.3|7445.3|344
1701253500000|2023-11-29 10:25:00|7446.8|7445.8|7447.8|7446.8|7449.3|7448.3|7446|7445|291
1701253800000|2023-11-29 10:30:00|7448|7447|7450|7449|7451.5|7450.5|7444.8|7443.8|381
1701254100000|2023-11-29 10:35:00|7450.3|7449.3|7455.8|7454.8|7456.8|7455.8|7449.8|7448.8|333
1701254400000|2023-11-29 10:40:00|7455.3|7454.3|7450|7449|7456.3|7455.3|7448.8|7447.8|376
1701254700000|2023-11-29 10:45:00|7450.3|7449.3|7447.8|7446.8|7451.8|7450.8|7447.3|7446.3|233
1701255000000|2023-11-29 10:50:00|7448.3|7447.3|7450.5|7449.5|7451|7450|7447.8|7446.8|309
1701255300000|2023-11-29 10:55:00|7450.8|7449.8|7444|7443|7451.5|7450.5|7439.8|7438.8|394
1701255600000|2023-11-29 11:00:00|7444.3|7443.3|7446|7445|7449|7448|7444.3|7443.3|285
1701255900000|2023-11-29 11:05:00|7446.3|7445.3|7445.8|7444.8|7449|7448|7445.5|7444.5|245
1701256200000|2023-11-29 11:10:00|7446|7445|7447|7446|7448.8|7447.8|7446|7445|239
1701256500000|2023-11-29 11:15:00|7447.3|7446.3|7453.5|7452.5|7453.5|7452.5|7446.8|7445.8|238
1701256800000|2023-11-29 11:20:00|7453.3|7452.3|7454|7453|7455.3|7454.3|7452.5|7451.5|356
1701257100000|2023-11-29 11:25:00|7453.8|7452.8|7453|7452|7456.3|7455.3|7452.8|7451.8|247
1701257400000|2023-11-29 11:30:00|7452.3|7451.3|7448.3|7447.3|7453.3|7452.3|7448.3|7447.3|265
1701257700000|2023-11-29 11:35:00|7447.3|7446.3|7445.8|7444.8|7450.5|7449.5|7445.3|7444.3|194
1701258000000|2023-11-29 11:40:00|7446.3|7445.3|7445.3|7444.3|7447.3|7446.3|7444.8|7443.8|176
1701258300000|2023-11-29 11:45:00|7445.8|7444.8|7449.3|7448.3|7449.8|7448.8|7445.3|7444.3|198
1701258600000|2023-11-29 11:50:00|7449.5|7448.5|7450.8|7449.8|7451|7450|7447.8|7446.8|174
1701258900000|2023-11-29 11:55:00|7450.3|7449.3|7447.3|7446.3|7453.3|7452.3|7447.3|7446.3|234
1701259200000|2023-11-29 12:00:00|7447|7446|7447.8|7446.8|7449.3|7448.3|7446|7445|259
1701259500000|2023-11-29 12:05:00|7447.5|7446.5|7447.8|7446.8|7449.8|7448.8|7445.8|7444.8|216
1701259800000|2023-11-29 12:10:00|7448|7447|7451.8|7450.8|7452.8|7451.8|7447.3|7446.3|299
1701260100000|2023-11-29 12:15:00|7452|7451|7453.8|7452.8|7454.8|7453.8|7451.3|7450.3|315
1701260400000|2023-11-29 12:20:00|7453.5|7452.5|7456.8|7455.8|7457.3|7456.3|7453.3|7452.3|228
1701260700000|2023-11-29 12:25:00|7457.3|7456.3|7453.3|7452.3|7457.3|7456.3|7452.8|7451.8|278
1701261000000|2023-11-29 12:30:00|7453|7452|7454.3|7453.3|7457.8|7456.8|7453|7452|377
1701261300000|2023-11-29 12:35:00|7454|7453|7454.8|7453.8|7456|7455|7453.3|7452.3|275
1701261600000|2023-11-29 12:40:00|7454.5|7453.5|7455.3|7454.3|7455.8|7454.8|7453.8|7452.8|225
1701261900000|2023-11-29 12:45:00|7455.8|7454.8|7456.3|7455.3|7458|7457|7455.8|7454.8|245
1701262200000|2023-11-29 12:50:00|7456|7455|7455|7454|7456.3|7455.3|7453.8|7452.8|390
1701262500000|2023-11-29 12:55:00|7455.3|7454.3|7455.8|7454.8|7456.3|7455.3|7454.3|7453.3|179
1701262800000|2023-11-29 13:00:00|7456|7455|7449|7448|7456.3|7455.3|7448.8|7447.8|320
1701263100000|2023-11-29 13:05:00|7449.3|7448.3|7451.3|7450.3|7452.8|7451.8|7449|7448|165
1701263400000|2023-11-29 13:10:00|7450.8|7449.8|7453.8|7452.8|7453.8|7452.8|7448.3|7447.3|247
1701263700000|2023-11-29 13:15:00|7454|7453|7453|7452|7454.8|7453.8|7451.5|7450.5|288
1701264000000|2023-11-29 13:20:00|7453.3|7452.3|7455.3|7454.3|7455.3|7454.3|7451.8|7450.8|310
1701264300000|2023-11-29 13:25:00|7455|7454|7454.5|7453.5|7455.8|7454.8|7453|7452|200
1701264600000|2023-11-29 13:30:00|7454.8|7453.8|7456.3|7455.3|7457.3|7456.3|7453.8|7452.8|506
1701264900000|2023-11-29 13:35:00|7456|7455|7452.5|7451.5|7458.5|7457.5|7452.5|7451.5|619
1701265200000|2023-11-29 13:40:00|7452.3|7451.3|7451.3|7450.3|7454.8|7453.8|7449.8|7448.8|279
1701265500000|2023-11-29 13:45:00|7451|7450|7442.8|7441.8|7452.3|7451.3|7442.3|7441.3|343
1701265800000|2023-11-29 13:50:00|7443.3|7442.3|7443.8|7442.8|7444.8|7443.8|7438.3|7437.3|424
1701266100000|2023-11-29 13:55:00|7444|7443|7445.5|7444.5|7446.5|7445.5|7443.3|7442.3|299
1701266400000|2023-11-29 14:00:00|7445.8|7444.8|7442.3|7441.3|7446.3|7445.3|7441.8|7440.8|362
1701266700000|2023-11-29 14:05:00|7441.8|7440.8|7438.3|7437.3|7441.8|7440.8|7438.3|7437.3|294
1701267000000|2023-11-29 14:10:00|7438.5|7437.5|7442.3|7441.3|7444.3|7443.3|7437|7436|503
1701267300000|2023-11-29 14:15:00|7442|7441|7442.8|7441.8|7443.3|7442.3|7440.3|7439.3|223
1701267600000|2023-11-29 14:20:00|7442.5|7441.5|7439.5|7438.5|7442.8|7441.8|7439.5|7438.5|323
1701267900000|2023-11-29 14:25:00|7439.3|7438.3|7441.3|7440.3|7444.3|7443.3|7439|7438|343
1701268200000|2023-11-29 14:30:00|7441|7440|7442.3|7441.3|7446.5|7445.5|7439.5|7438.5|1188
1701268500000|2023-11-29 14:35:00|7442.5|7441.5|7437.8|7436.8|7445|7444|7434.5|7433.5|572
1701268800000|2023-11-29 14:40:00|7438|7437|7427.8|7426.8|7439.3|7438.3|7427.3|7426.3|499
1701269100000|2023-11-29 14:45:00|7428|7427|7421.3|7420.3|7428.8|7427.8|7419.5|7418.5|828
1701269400000|2023-11-29 14:50:00|7421|7420|7424.3|7423.3|7425.3|7424.3|7416|7415|931
1701269700000|2023-11-29 14:55:00|7424|7423|7426.3|7425.3|7427.8|7426.8|7424|7423|1117
1701270000000|2023-11-29 15:00:00|7425.8|7424.8|7422.3|7421.3|7425.8|7424.8|7419.3|7418.3|1189
1701270300000|2023-11-29 15:05:00|7422.5|7421.5|7426|7425|7427.3|7426.3|7417.8|7416.8|923
1701270600000|2023-11-29 15:10:00|7426.6|7425.6|7426.4|7425.4|7429.9|7428.9|7424.4|7423.4|789
1701270900000|2023-11-29 15:15:00|7426.1|7425.1|7429.9|7428.9|7432.6|7431.6|7426.1|7425.1|764
1701271200000|2023-11-29 15:20:00|7429.4|7428.4|7421.9|7420.9|7430.9|7429.9|7421.4|7420.4|921
1701271500000|2023-11-29 15:25:00|7422.1|7421.1|7422.1|7421.1|7424.9|7423.9|7421.1|7420.1|703
1701271800000|2023-11-29 15:30:00|7422.4|7421.4|7420.9|7419.9|7422.9|7421.9|7419.9|7418.9|776
1701272100000|2023-11-29 15:35:00|7420.6|7419.6|7426.6|7425.6|7426.9|7425.9|7420.4|7419.4|997
1701272400000|2023-11-29 15:40:00|7426.4|7425.4|7426.4|7425.4|7428.4|7427.4|7423.4|7422.4|849
1701272700000|2023-11-29 15:45:00|7425.9|7424.9|7421.9|7420.9|7426.4|7425.4|7421.6|7420.6|836
1701273000000|2023-11-29 15:50:00|7422.4|7421.4|7428.4|7427.4|7428.9|7427.9|7421.9|7420.9|984
1701273300000|2023-11-29 15:55:00|7428.6|7427.6|7428.9|7427.9|7430.9|7429.9|7427.9|7426.9|989
1701273600000|2023-11-29 16:00:00|7429.1|7428.1|7430.1|7429.1|7432.1|7431.1|7427.1|7426.1|892
1701273900000|2023-11-29 16:05:00|7430.4|7429.4|7432.4|7431.4|7433.6|7432.6|7428.4|7427.4|902
1701274200000|2023-11-29 16:10:00|7431.9|7430.9|7431.9|7430.9|7432.9|7431.9|7428.1|7427.1|907
1701274500000|2023-11-29 16:15:00|7432.1|7431.1|7428.4|7427.4|7432.4|7431.4|7426.4|7425.4|1115
1701274800000|2023-11-29 16:20:00|7427.9|7426.9|7429.4|7428.4|7430.9|7429.9|7427.1|7426.1|1324
1701275100000|2023-11-29 16:25:00|7429.9|7428.9|7426.4|7424.4|7431.1|7430.1|7426.4|7424.4|2818
1701275400000|2023-11-29 16:30:00|7424.9|7422.9|7421.9|7419.9|7427.4|7425.4|7421.4|7419.4|3276
1701275700000|2023-11-29 16:35:00|7422.4|7420.4|7426.4|7424.4|7427.9|7425.9|7420.9|7418.9|1580
1701276000000|2023-11-29 16:40:00|7426.6|7424.6|7425.4|7423.4|7427.9|7425.9|7424.9|7422.9|730
1701276300000|2023-11-29 16:45:00|7425.9|7423.9|7422.9|7420.9|7426.9|7424.9|7421.9|7419.9|580
1701276600000|2023-11-29 16:50:00|7422.4|7420.4|7422.4|7420.4|7422.6|7420.6|7418.9|7416.9|582
1701276900000|2023-11-29 16:55:00|7421.9|7419.9|7422.9|7420.9|7422.9|7420.9|7420.9|7418.9|298
1701277200000|2023-11-29 17:00:00|7422.6|7420.6|7420.4|7418.4|7422.6|7420.6|7418.9|7416.9|364
1701277500000|2023-11-29 17:05:00|7420.9|7418.9|7422.9|7420.9|7423.1|7421.1|7419.9|7417.9|242
1701277800000|2023-11-29 17:10:00|7422.6|7420.6|7423.4|7421.4|7424.9|7422.9|7422.4|7420.4|108
1701278100000|2023-11-29 17:15:00|7423.1|7421.1|7425.9|7423.9|7426.9|7424.9|7423.1|7421.1|177
1701278400000|2023-11-29 17:20:00|7425.6|7423.6|7425.9|7423.9|7426.9|7424.9|7424.4|7422.4|123
1701278700000|2023-11-29 17:25:00|7426.1|7424.1|7427.4|7425.4|7427.9|7425.9|7424.9|7422.9|226
1701279000000|2023-11-29 17:30:00|7427.1|7425.1|7427.9|7425.9|7428.4|7426.4|7426.9|7424.9|178
1701279300000|2023-11-29 17:35:00|7427.6|7425.6|7429.9|7427.9|7430.4|7428.4|7426.9|7424.9|123
1701279600000|2023-11-29 17:40:00|7429.6|7427.6|7427.4|7425.4|7429.9|7427.9|7426.4|7424.4|117
1701279900000|2023-11-29 17:45:00|7427.1|7425.1|7429.9|7427.9|7430.1|7428.1|7426.4|7424.4|215
1701280200000|2023-11-29 17:50:00|7429.6|7427.6|7428.9|7426.9|7429.9|7427.9|7427.6|7425.6|165
1701280500000|2023-11-29 17:55:00|7428.6|7426.6|7430.9|7428.9|7430.9|7428.9|7428.4|7426.4|112
1701280800000|2023-11-29 18:00:00|7430.6|7428.6|7428.9|7426.9|7431.4|7429.4|7428.6|7426.6|271
1701281100000|2023-11-29 18:05:00|7428.6|7426.6|7430.4|7428.4|7430.4|7428.4|7427.9|7425.9|112
1701281400000|2023-11-29 18:10:00|7430.1|7428.1|7430.6|7428.6|7431.9|7429.9|7429.4|7427.4|129
1701281700000|2023-11-29 18:15:00|7430.4|7428.4|7429.4|7427.4|7432.9|7430.9|7429.4|7427.4|463
1701282000000|2023-11-29 18:20:00|7429.6|7427.6|7430.4|7428.4|7430.4|7428.4|7429.4|7427.4|143
1701282300000|2023-11-29 18:25:00|7430.1|7428.1|7431.9|7429.9|7432.4|7430.4|7429.9|7427.9|135
1701282600000|2023-11-29 18:30:00|7431.6|7429.6|7428.9|7426.9|7431.6|7429.6|7428.4|7426.4|199
1701282900000|2023-11-29 18:35:00|7428.6|7426.6|7429.9|7427.9|7430.9|7428.9|7428.1|7426.1|86
1701283200000|2023-11-29 18:40:00|7430.1|7428.1|7429.9|7427.9|7430.6|7428.6|7429.6|7427.6|59
1701283500000|2023-11-29 18:45:00|7430.4|7428.4|7429.9|7427.9|7431.4|7429.4|7429.9|7427.9|96
1701283800000|2023-11-29 18:50:00|7430.4|7428.4|7431.6|7429.6|7431.9|7429.9|7429.9|7427.9|92
1701284100000|2023-11-29 18:55:00|7431.4|7429.4|7430.9|7428.9|7431.4|7429.4|7430.1|7428.1|82
1701284400000|2023-11-29 19:00:00|7430.6|7428.6|7429.9|7427.9|7431.4|7429.4|7429.4|7427.4|102
1701284700000|2023-11-29 19:05:00|7429.6|7427.6|7432.6|7430.6|7432.6|7430.6|7429.6|7427.6|156
1701285000000|2023-11-29 19:10:00|7432.4|7430.4|7431.9|7429.9|7433.4|7431.4|7431.4|7429.4|95
1701285300000|2023-11-29 19:15:00|7432.1|7430.1|7432.4|7430.4|7433.9|7431.9|7431.9|7429.9|117
1701285600000|2023-11-29 19:20:00|7432.1|7430.1|7432.4|7430.4|7433.9|7431.9|7432.1|7430.1|63
1701285900000|2023-11-29 19:25:00|7432.1|7430.1|7432.9|7430.9|7433.6|7431.6|7431.6|7429.6|93
1701286200000|2023-11-29 19:30:00|7432.6|7430.6|7430.4|7428.4|7432.9|7430.9|7430.4|7428.4|115
1701286500000|2023-11-29 19:35:00|7430.1|7428.1|7425.9|7423.9|7430.4|7428.4|7425.9|7423.9|157
1701286800000|2023-11-29 19:40:00|7425.6|7423.6|7425.9|7423.9|7428.4|7426.4|7425.6|7423.6|180
1701287100000|2023-11-29 19:45:00|7426.4|7424.4|7426.9|7424.9|7428.1|7426.1|7426.4|7424.4|82
1701287400000|2023-11-29 19:50:00|7426.6|7424.6|7426.9|7424.9|7427.6|7425.6|7426.6|7424.6|69
1701287700000|2023-11-29 19:55:00|7427.1|7425.1|7426.9|7424.9|7427.9|7425.9|7426.4|7424.4|93
1701288000000|2023-11-29 20:00:00|7427.1|7425.1|7430.4|7428.4|7430.4|7428.4|7427.1|7425.1|242
1701288300000|2023-11-29 20:05:00|7429.9|7427.9|7430.4|7428.4|7430.4|7428.4|7428.1|7426.1|160
1701288600000|2023-11-29 20:10:00|7430.1|7428.1|7427.9|7425.9|7430.4|7428.4|7427.9|7425.9|127
1701288900000|2023-11-29 20:15:00|7428.4|7426.4|7426.4|7424.4|7428.9|7426.9|7423.9|7421.9|160
1701289200000|2023-11-29 20:20:00|7426.1|7424.1|7422.9|7420.9|7426.4|7424.4|7422.6|7420.6|132
1701289500000|2023-11-29 20:25:00|7423.1|7421.1|7422.4|7420.4|7423.1|7421.1|7421.1|7419.1|128
1701289800000|2023-11-29 20:30:00|7422.1|7420.1|7422.6|7420.6|7423.9|7421.9|7421.9|7419.9|77
1701290100000|2023-11-29 20:35:00|7422.4|7420.4|7421.4|7419.4|7423.4|7421.4|7421.4|7419.4|88
1701290400000|2023-11-29 20:40:00|7421.6|7419.6|7422.4|7420.4|7422.9|7420.9|7420.6|7418.6|100
1701290700000|2023-11-29 20:45:00|7422.1|7420.1|7424.1|7422.1|7424.4|7422.4|7420.9|7418.9|134
1701291000000|2023-11-29 20:50:00|7423.9|7421.9|7423.9|7421.9|7424.4|7422.4|7422.6|7420.6|214
1701291300000|2023-11-29 20:55:00|7423.6|7421.6|7423.7|7419.7|7423.9|7421.9|7420.4|7418.4|372
1701291600000|2023-11-29 21:00:00|7423.9|7419.9|7428|7424|7428.3|7424.3|7423.6|7419.6|0
1701291900000|2023-11-29 21:05:00|7427.9|7423.9|7428.9|7424.9|7430|7426|7427.8|7423.8|0
1701292200000|2023-11-29 21:10:00|7429|7425|7429.2|7425.2|7429.7|7425.7|7428.9|7424.9|0
1701292500000|2023-11-29 21:15:00|7429.1|7425.1|7429.1|7425.1|7429.7|7425.7|7428.9|7424.9|0
1701292800000|2023-11-29 21:20:00|7429|7425|7429.7|7425.7|7430.6|7426.6|7428.9|7424.9|0
1701293100000|2023-11-29 21:25:00|7429.6|7425.6|7429.1|7425.1|7430|7426|7429|7425|0
1701293400000|2023-11-29 21:30:00|7429.2|7425.2|7428.8|7424.8|7429.4|7425.4|7428.8|7424.8|0
1701293700000|2023-11-29 21:35:00|7428.7|7424.7|7427.9|7423.9|7428.7|7424.7|7427.9|7423.9|0
1701294000000|2023-11-29 21:40:00|7428|7424|7427.3|7423.3|7428.1|7424.1|7427|7423|0
1701294300000|2023-11-29 21:45:00|7427.2|7423.2|7427.4|7423.4|7427.8|7423.8|7427.1|7423.1|0
1701294600000|2023-11-29 21:50:00|7427.3|7423.3|7427|7423|7427.5|7423.5|7427|7423|0
1701294900000|2023-11-29 21:55:00|7426.9|7422.9|7427|7423|7427.1|7423.1|7425.8|7421.8|0
1701295200000|2023-11-29 22:00:00|7426.9|7422.9|7427.9|7423.9|7428.1|7424.1|7426.7|7422.7|0
1701295500000|2023-11-29 22:05:00|7427.8|7423.8|7427|7423|7427.9|7423.9|7426.9|7422.9|0
1701295800000|2023-11-29 22:10:00|7427.1|7423.1|7425.8|7421.8|7427.1|7423.1|7425.6|7421.6|0
1701296100000|2023-11-29 22:15:00|7425.9|7421.9|7425.7|7421.7|7426|7422|7425.7|7421.7|0
1701296400000|2023-11-29 22:20:00|7426.7|7422.7|7426.7|7422.7|7426.7|7422.7|7426.7|7422.7|0
1701296700000|2023-11-29 22:25:00|7426.9|7422.9|7426.8|7422.8|7427|7423|7426.6|7422.6|0
1701297000000|2023-11-29 22:30:00|7426.7|7422.7|7426.6|7422.6|7427.5|7423.5|7426.4|7422.4|0
1701297300000|2023-11-29 22:35:00|7427.4|7423.4|7428.1|7424.1|7428.2|7424.2|7427.4|7423.4|0
1701297600000|2023-11-29 22:40:00|7428.2|7424.2|7428.2|7424.2|7428.2|7424.2|7428.2|7424.2|0
1701297900000|2023-11-29 22:45:00|7428.3|7424.3|7428.8|7424.8|7428.9|7424.9|7428.3|7424.3|0
1701298200000|2023-11-29 22:50:00|7428.7|7424.7|7428.8|7424.8|7428.8|7424.8|7428.7|7424.7|0
1701298500000|2023-11-29 22:55:00|7428.7|7424.7|7428.6|7424.6|7428.7|7424.7|7428.5|7424.5|0
1701298800000|2023-11-29 23:00:00|7428.9|7424.9|7428.5|7424.5|7429.5|7425.5|7427.6|7423.6|0
1701299100000|2023-11-29 23:05:00|7428.4|7424.4|7427.9|7423.9|7428.5|7424.5|7427.7|7423.7|0
1701299400000|2023-11-29 23:10:00|7429.5|7425.5|7427.7|7423.7|7429.5|7425.5|7427.7|7423.7|0
1701299700000|2023-11-29 23:15:00|7427.6|7423.6|7427.9|7423.9|7427.9|7423.9|7427.1|7423.1|0
1701300000000|2023-11-29 23:20:00|7428|7424|7428.5|7424.5|7428.8|7424.8|7427.9|7423.9|0
1701300300000|2023-11-29 23:25:00|7428.6|7424.6|7429.3|7425.3|7429.9|7425.9|7428.6|7424.6|0
1701300600000|2023-11-29 23:30:00|7429.2|7425.2|7428.5|7424.5|7429.3|7425.3|7428.5|7424.5|0
1701300900000|2023-11-29 23:35:00|7428.6|7424.6|7428.5|7424.5|7428.8|7424.8|7428.5|7424.5|0
1701301200000|2023-11-29 23:40:00|7428.6|7424.6|7428.5|7424.5|7428.9|7424.9|7428.5|7424.5|0
1701301500000|2023-11-29 23:45:00|7428.4|7424.4|7428|7424|7428.4|7424.4|7427.7|7423.7|0
1701301800000|2023-11-29 23:50:00|7427.9|7423.9|7427.1|7423.1|7428|7424|7427.1|7423.1|0
1701302100000|2023-11-29 23:55:00|7427.2|7423.2|7428.5|7424.5|7428.5|7424.5|7427.2|7423.2|0
1701302400000|2023-11-30 00:00:00|7428.4|7424.4|7429|7425|7429.3|7425.3|7428.2|7424.2|0
1701302700000|2023-11-30 00:05:00|7428.9|7424.9|7428.8|7424.8|7429.3|7425.3|7428.4|7424.4|0
1701303000000|2023-11-30 00:10:00|7428.7|7424.7|7427|7423|7428.7|7424.7|7427|7423|0
1701303300000|2023-11-30 00:15:00|7427.1|7423.1|7426.6|7422.6|7427.4|7423.4|7424.7|7420.7|0
1701303600000|2023-11-30 00:20:00|7426.5|7422.5|7425.6|7421.6|7426.6|7422.6|7425.4|7421.4|0
1701303900000|2023-11-30 00:25:00|7425.7|7421.7|7424|7420|7425.8|7421.8|7423.9|7419.9|0
1701304200000|2023-11-30 00:30:00|7423.9|7419.9|7426|7422|7426|7422|7423.9|7419.9|0
1701304500000|2023-11-30 00:35:00|7426.8|7422.8|7427|7423|7427.9|7423.9|7426|7422|0
1701304800000|2023-11-30 00:40:00|7427.1|7423.1|7427.9|7423.9|7428|7424|7426.2|7422.2|0
1701305100000|2023-11-30 00:45:00|7428|7424|7427.6|7423.6|7429|7425|7427.6|7423.6|0
1701305400000|2023-11-30 00:50:00|7427.7|7423.7|7428.7|7424.7|7429|7425|7427.7|7423.7|0
1701305700000|2023-11-30 00:55:00|7428.6|7424.6|7427.5|7423.5|7428.6|7424.6|7426.7|7422.7|0
1701306000000|2023-11-30 01:00:00|7428.6|7425.6|7424.9|7421.9|7428.6|7425.6|7424.9|7421.9|142
1701306300000|2023-11-30 01:05:00|7425.1|7422.1|7423.6|7420.6|7425.1|7422.1|7422.4|7419.4|59
1701306600000|2023-11-30 01:10:00|7423.4|7420.4|7424.9|7421.9|7424.9|7421.9|7423.4|7420.4|47
1701306900000|2023-11-30 01:15:00|7425.4|7422.4|7421.4|7418.4|7425.6|7422.6|7420.6|7417.6|59
1701307200000|2023-11-30 01:20:00|7421.1|7418.1|7425.6|7422.6|7425.6|7422.6|7421.1|7418.1|25
1701307500000|2023-11-30 01:25:00|7425.4|7422.4|7424.1|7421.1|7425.6|7422.6|7423.4|7420.4|31
1701307800000|2023-11-30 01:30:00|7423.9|7420.9|7422.4|7419.4|7424.1|7421.1|7420.4|7417.4|26
1701308100000|2023-11-30 01:35:00|7422.1|7419.1|7420.1|7417.1|7422.9|7419.9|7419.6|7416.6|49
1701308400000|2023-11-30 01:40:00|7420.6|7417.6|7422.6|7419.6|7423.6|7420.6|7420.1|7417.1|27
1701308700000|2023-11-30 01:45:00|7422.4|7419.4|7424.6|7421.6|7425.1|7422.1|7422.4|7419.4|25
1701309000000|2023-11-30 01:50:00|7424.9|7421.9|7421.1|7418.1|7425.1|7422.1|7420.9|7417.9|20
1701309300000|2023-11-30 01:55:00|7421.6|7418.6|7421.9|7418.9|7422.9|7419.9|7421.1|7418.1|28
1701309600000|2023-11-30 02:00:00|7421.4|7418.4|7424.6|7421.6|7425.1|7422.1|7421.1|7418.1|30
1701309900000|2023-11-30 02:05:00|7424.4|7421.4|7426.6|7423.6|7426.9|7423.9|7424.4|7421.4|11
1701310200000|2023-11-30 02:10:00|7427.1|7424.1|7429.9|7426.9|7430.1|7427.1|7427.1|7424.1|28
1701310500000|2023-11-30 02:15:00|7429.4|7426.4|7428.1|7425.1|7430.6|7427.6|7428.1|7425.1|19
1701310800000|2023-11-30 02:20:00|7427.9|7424.9|7427.6|7424.6|7427.9|7424.9|7426.1|7423.1|9
1701311100000|2023-11-30 02:25:00|7428.1|7425.1|7428.6|7425.6|7429.1|7426.1|7427.6|7424.6|25
1701311400000|2023-11-30 02:30:00|7428.4|7425.4|7430.4|7427.4|7431.1|7428.1|7428.4|7425.4|45
1701311700000|2023-11-30 02:35:00|7429.6|7426.6|7429.6|7426.6|7431.1|7428.1|7429.4|7426.4|49
1701312000000|2023-11-30 02:40:00|7429.1|7426.1|7429.1|7426.1|7429.1|7426.1|7427.4|7424.4|16
1701312300000|2023-11-30 02:45:00|7428.9|7425.9|7431.4|7428.4|7432.1|7429.1|7427.9|7424.9|49
1701312600000|2023-11-30 02:50:00|7430.9|7427.9|7432.6|7429.6|7433.1|7430.1|7430.1|7427.1|49
1701312900000|2023-11-30 02:55:00|7431.9|7428.9|7432.6|7429.6|7433.1|7430.1|7431.4|7428.4|13
1701313200000|2023-11-30 03:00:00|7432.4|7429.4|7429.1|7426.1|7432.6|7429.6|7428.6|7425.6|16
1701313500000|2023-11-30 03:05:00|7428.9|7425.9|7429.1|7426.1|7429.1|7426.1|7427.9|7424.9|4
1701313800000|2023-11-30 03:10:00|7429.4|7426.4|7428.1|7425.1|7429.6|7426.6|7427.9|7424.9|10
1701314100000|2023-11-30 03:15:00|7427.9|7424.9|7428.6|7425.6|7429.1|7426.1|7427.4|7424.4|19
1701314400000|2023-11-30 03:20:00|7428.4|7425.4|7429.1|7426.1|7429.4|7426.4|7428.1|7425.1|11
1701314700000|2023-11-30 03:25:00|7428.6|7425.6|7428.4|7425.4|7428.9|7425.9|7428.4|7425.4|4
1701315000000|2023-11-30 03:30:00|7428.6|7425.6|7428.6|7425.6|7428.6|7425.6|7428.1|7425.1|6
1701315300000|2023-11-30 03:35:00|7428.4|7425.4|7430.6|7427.6|7430.6|7427.6|7428.4|7425.4|19
1701315600000|2023-11-30 03:40:00|7430.9|7427.9|7433.1|7430.1|7433.1|7430.1|7430.6|7427.6|20
1701315900000|2023-11-30 03:45:00|7432.9|7429.9|7432.6|7429.6|7433.1|7430.1|7432.1|7429.1|10
1701316200000|2023-11-30 03:50:00|7432.1|7429.1|7432.6|7429.6|7432.9|7429.9|7431.6|7428.6|12
1701316500000|2023-11-30 03:55:00|7432.1|7429.1|7432.6|7429.6|7433.4|7430.4|7432.1|7429.1|7
1701316800000|2023-11-30 04:00:00|7432.9|7429.9|7434.6|7431.6|7434.6|7431.6|7432.9|7429.9|7
1701317100000|2023-11-30 04:05:00|7434.4|7431.4|7434.1|7431.1|7435.1|7432.1|7433.6|7430.6|16
1701317400000|2023-11-30 04:10:00|7434.6|7431.6|7435.6|7432.6|7435.6|7432.6|7434.1|7431.1|9
1701317700000|2023-11-30 04:15:00|7435.4|7432.4|7435.4|7432.4|7435.6|7432.6|7434.6|7431.6|19
1701318000000|2023-11-30 04:20:00|7435.6|7432.6|7435.1|7432.1|7436.1|7433.1|7434.9|7431.9|7
1701318300000|2023-11-30 04:25:00|7435.4|7432.4|7435.6|7432.6|7435.9|7432.9|7434.6|7431.6|18
1701318600000|2023-11-30 04:30:00|7435.4|7432.4|7435.6|7432.6|7436.1|7433.1|7434.9|7431.9|11
1701318900000|2023-11-30 04:35:00|7435.9|7432.9|7434.6|7431.6|7436.1|7433.1|7434.4|7431.4|10
1701319200000|2023-11-30 04:40:00|7434.4|7431.4|7434.6|7431.6|7435.1|7432.1|7434.1|7431.1|19
1701319500000|2023-11-30 04:45:00|7434.4|7431.4|7434.6|7431.6|7434.6|7431.6|7433.9|7430.9|10
1701319800000|2023-11-30 04:50:00|7434.4|7431.4|7435.9|7432.9|7435.9|7432.9|7434.1|7431.1|12
1701320100000|2023-11-30 04:55:00|7435.6|7432.6|7433.6|7430.6|7435.6|7432.6|7433.6|7430.6|21
1701320400000|2023-11-30 05:00:00|7433.9|7430.9|7432.1|7429.1|7434.1|7431.1|7432.1|7429.1|24
1701320700000|2023-11-30 05:05:00|7431.6|7428.6|7435.9|7432.9|7435.9|7432.9|7431.1|7428.1|89
1701321000000|2023-11-30 05:10:00|7435.6|7432.6|7438.4|7435.4|7438.6|7435.6|7435.4|7432.4|37
1701321300000|2023-11-30 05:15:00|7438.6|7435.6|7440.1|7437.1|7440.1|7437.1|7438.1|7435.1|24
1701321600000|2023-11-30 05:20:00|7439.6|7436.6|7439.6|7436.6|7441.4|7438.4|7439.1|7436.1|14
1701321900000|2023-11-30 05:25:00|7439.1|7436.1|7438.4|7435.4|7439.6|7436.6|7438.1|7435.1|12
1701322200000|2023-11-30 05:30:00|7438.9|7435.9|7437.1|7434.1|7438.9|7435.9|7436.6|7433.6|7
1701322500000|2023-11-30 05:35:00|7437.4|7434.4|7436.6|7433.6|7437.4|7434.4|7436.1|7433.1|7
1701322800000|2023-11-30 05:40:00|7436.4|7433.4|7435.1|7432.1|7437.1|7434.1|7435.1|7432.1|11
1701323100000|2023-11-30 05:45:00|7435.4|7432.4|7433.9|7430.9|7435.9|7432.9|7433.4|7430.4|21
1701323400000|2023-11-30 05:50:00|7434.1|7431.1|7433.6|7430.6|7434.6|7431.6|7433.6|7430.6|15
1701323700000|2023-11-30 05:55:00|7433.4|7430.4|7435.1|7432.1|7435.6|7432.6|7433.4|7430.4|25
1701324000000|2023-11-30 06:00:00|7435.4|7432.4|7439.6|7436.6|7439.9|7436.9|7434.6|7431.6|89
1701324300000|2023-11-30 06:05:00|7439.9|7436.9|7440.4|7437.4|7441.4|7438.4|7439.1|7436.1|85
1701324600000|2023-11-30 06:10:00|7440.1|7437.1|7442.9|7439.9|7443.4|7440.4|7440.1|7437.1|45
1701324900000|2023-11-30 06:15:00|7443.4|7440.4|7444.9|7441.9|7445.4|7442.4|7443.1|7440.1|61
1701325200000|2023-11-30 06:20:00|7445.1|7442.1|7443.4|7440.4|7445.1|7442.1|7443.4|7440.4|58
1701325500000|2023-11-30 06:25:00|7443.6|7440.6|7441.6|7438.6|7443.6|7440.6|7441.1|7438.1|66
1701325800000|2023-11-30 06:30:00|7441.9|7438.9|7441.6|7438.6|7443.6|7440.6|7441.4|7438.4|64
1701326100000|2023-11-30 06:35:00|7440.1|7437.1|7442.6|7439.6|7442.6|7439.6|7440.1|7437.1|62
1701326400000|2023-11-30 06:40:00|7443.1|7440.1|7443.6|7440.6|7444.4|7441.4|7443.1|7440.1|44
1701326700000|2023-11-30 06:45:00|7443.9|7440.9|7441.6|7438.6|7443.9|7440.9|7440.9|7437.9|82
1701327000000|2023-11-30 06:50:00|7441.4|7438.4|7439.9|7436.9|7442.1|7439.1|7439.6|7436.6|71
1701327300000|2023-11-30 06:55:00|7439.6|7436.6|7439.4|7436.4|7440.4|7437.4|7438.4|7435.4|41
1701327600000|2023-11-30 07:00:00|7439.6|7436.6|7437.6|7435.6|7439.9|7437.9|7435.4|7433.4|157
1701327900000|2023-11-30 07:05:00|7437.9|7435.9|7437.6|7435.6|7439.4|7437.4|7436.4|7434.4|99
1701328200000|2023-11-30 07:10:00|7437.9|7435.9|7437.1|7435.1|7438.9|7436.9|7436.4|7434.4|125
1701328500000|2023-11-30 07:15:00|7437.4|7435.4|7439.4|7437.4|7439.4|7437.4|7436.1|7434.1|155
1701328800000|2023-11-30 07:20:00|7439.6|7437.6|7439.1|7437.1|7441.1|7439.1|7438.4|7436.4|148
1701329100000|2023-11-30 07:25:00|7438.9|7436.9|7440.4|7438.4|7441.9|7439.9|7438.6|7436.6|118
1701329400000|2023-11-30 07:30:00|7440.1|7438.1|7439.6|7437.6|7441.1|7439.1|7438.9|7436.9|141
1701329700000|2023-11-30 07:35:00|7439.9|7437.9|7438.6|7436.6|7439.9|7437.9|7437.9|7435.9|92
1701330000000|2023-11-30 07:40:00|7438.4|7436.4|7434.1|7432.1|7438.6|7436.6|7434.1|7432.1|174
1701330300000|2023-11-30 07:45:00|7434.4|7432.4|7436.9|7434.9|7437.4|7435.4|7432.9|7430.9|417
1701330600000|2023-11-30 07:50:00|7436.4|7434.4|7434.6|7432.6|7436.6|7434.6|7433.1|7431.1|134
1701330900000|2023-11-30 07:55:00|7434.9|7432.9|7434.1|7432.1|7435.9|7433.9|7430.9|7428.9|285
1701331200000|2023-11-30 08:00:00|7433.6|7432.6|7434.6|7433.6|7436.1|7435.1|7426.6|7425.6|2437
1701331500000|2023-11-30 08:05:00|7434.4|7433.4|7427.6|7426.6|7435.1|7434.1|7422.6|7421.6|1156
1701331800000|2023-11-30 08:10:00|7427.9|7426.9|7411.9|7410.9|7427.9|7426.9|7409.9|7408.9|1196
1701332100000|2023-11-30 08:15:00|7412.4|7411.4|7408.4|7407.4|7417.9|7416.9|7404.4|7403.4|1398
1701332400000|2023-11-30 08:20:00|7408.9|7407.9|7427.9|7426.9|7427.9|7426.9|7408.4|7407.4|829
1701332700000|2023-11-30 08:25:00|7427.6|7426.6|7421.6|7420.6|7427.6|7426.6|7420.4|7419.4|551
1701333000000|2023-11-30 08:30:00|7421.4|7420.4|7419.9|7418.9|7427.4|7426.4|7417.6|7416.6|767
1701333300000|2023-11-30 08:35:00|7419.6|7418.6|7411.4|7410.4|7419.6|7418.6|7408.1|7407.1|783
1701333600000|2023-11-30 08:40:00|7411.1|7410.1|7390.9|7389.9|7411.1|7410.1|7390.4|7389.4|1646
1701333900000|2023-11-30 08:45:00|7391.1|7390.1|7385.6|7384.6|7391.9|7390.9|7383.4|7382.4|2095
1701334200000|2023-11-30 08:50:00|7385.9|7384.9|7389.9|7388.9|7391.4|7390.4|7385.4|7384.4|991
1701334500000|2023-11-30 08:55:00|7390.4|7389.4|7397.1|7396.1|7398.6|7397.6|7390.1|7389.1|685
1701334800000|2023-11-30 09:00:00|7397.4|7396.4|7414.6|7413.6|7417.4|7416.4|7396.1|7395.1|1168
1701335100000|2023-11-30 09:05:00|7414.9|7413.9|7425.6|7424.6|7425.9|7424.9|7414.6|7413.6|1086
1701335400000|2023-11-30 09:10:00|7425.9|7424.9|7434.6|7433.6|7435.4|7434.4|7425.4|7424.4|604
1701335700000|2023-11-30 09:15:00|7434.9|7433.9|7434.4|7433.4|7436.9|7435.9|7431.9|7430.9|632
1701336000000|2023-11-30 09:20:00|7434.6|7433.6|7435.6|7434.6|7437.9|7436.9|7434.4|7433.4|459
1701336300000|2023-11-30 09:25:00|7435.9|7434.9|7435.6|7434.6|7436.4|7435.4|7432.9|7431.9|359
1701336600000|2023-11-30 09:30:00|7435.9|7434.9|7439.6|7438.6|7442.9|7441.9|7435.9|7434.9|778
1701336900000|2023-11-30 09:35:00|7439.9|7438.9|7442.6|7441.6|7446.3|7445.3|7439.9|7438.9|457
1701337200000|2023-11-30 09:40:00|7442.8|7441.8|7448.3|7447.3|7448.3|7447.3|7442.1|7441.1|464
1701337500000|2023-11-30 09:45:00|7448.1|7447.1|7448.3|7447.3|7448.6|7447.6|7443.8|7442.8|271
1701337800000|2023-11-30 09:50:00|7448.6|7447.6|7449.8|7448.8|7451.1|7450.1|7446.8|7445.8|343
1701338100000|2023-11-30 09:55:00|7450.1|7449.1|7454.3|7453.3|7454.8|7453.8|7446.8|7445.8|330
1701338400000|2023-11-30 10:00:00|7455.1|7454.1|7455.8|7454.8|7458.8|7457.8|7452.8|7451.8|517
1701338700000|2023-11-30 10:05:00|7455.6|7454.6|7459.3|7458.3|7459.8|7458.8|7454.6|7453.6|599
1701339000000|2023-11-30 10:10:00|7459.6|7458.6|7466.1|7465.1|7467.3|7466.3|7459.3|7458.3|949
1701339300000|2023-11-30 10:15:00|7466.3|7465.3|7458.6|7457.6|7467.6|7466.6|7457.8|7456.8|1131
1701339600000|2023-11-30 10:20:00|7458.1|7457.1|7464.3|7463.3|7465.3|7464.3|7458.1|7457.1|346
1701339900000|2023-11-30 10:25:00|7464.6|7463.6|7464.6|7463.6|7464.6|7463.6|7459.1|7458.1|494
1701340200000|2023-11-30 10:30:00|7465.1|7464.1|7472.1|7471.1|7473.1|7472.1|7463.6|7462.6|1165
1701340500000|2023-11-30 10:35:00|7471.8|7470.8|7472.6|7471.6|7473.8|7472.8|7468.6|7467.6|830
1701340800000|2023-11-30 10:40:00|7472.3|7471.3|7459.1|7458.1|7472.6|7471.6|7458.6|7457.6|1115
1701341100000|2023-11-30 10:45:00|7460.1|7459.1|7458.6|7457.6|7461.6|7460.6|7458.6|7457.6|837
1701341400000|2023-11-30 10:50:00|7458.3|7457.3|7455.8|7454.8|7458.3|7457.3|7452.3|7451.3|699
1701341700000|2023-11-30 10:55:00|7455.6|7454.6|7457.6|7456.6|7457.8|7456.8|7452.1|7451.1|541
1701342000000|2023-11-30 11:00:00|7458.1|7457.1|7467.6|7466.6|7467.8|7466.8|7458.1|7457.1|609
1701342300000|2023-11-30 11:05:00|7467.3|7466.3|7463.1|7462.1|7468.6|7467.6|7459.8|7458.8|413
1701342600000|2023-11-30 11:10:00|7463.3|7462.3|7466.6|7465.6|7467.3|7466.3|7462.8|7461.8|445
1701342900000|2023-11-30 11:15:00|7467.1|7466.1|7461.6|7460.6|7467.6|7466.6|7459.6|7458.6|467
1701343200000|2023-11-30 11:20:00|7461.1|7460.1|7464.1|7463.1|7464.6|7463.6|7458.1|7457.1|494
1701343500000|2023-11-30 11:25:00|7463.8|7462.8|7465.6|7464.6|7466.6|7465.6|7461.1|7460.1|269
1701343800000|2023-11-30 11:30:00|7465.3|7464.3|7464.3|7463.3|7465.6|7464.6|7462.6|7461.6|383
1701344100000|2023-11-30 11:35:00|7464.1|7463.1|7467.6|7466.6|7468.1|7467.1|7463.6|7462.6|234
1701344400000|2023-11-30 11:40:00|7467.1|7466.1|7461.8|7460.8|7467.1|7466.1|7461.6|7460.6|303
1701344700000|2023-11-30 11:45:00|7461.6|7460.6|7464.3|7463.3|7466.3|7465.3|7459.1|7458.1|271
1701345000000|2023-11-30 11:50:00|7464.6|7463.6|7466.8|7465.8|7467.1|7466.1|7463.3|7462.3|277
1701345300000|2023-11-30 11:55:00|7466.6|7465.6|7464.8|7463.8|7466.8|7465.8|7463.8|7462.8|281
1701345600000|2023-11-30 12:00:00|7465.1|7464.1|7471.1|7470.1|7472.1|7471.1|7465.1|7464.1|732
1701345900000|2023-11-30 12:05:00|7470.6|7469.6|7471.1|7470.1|7471.3|7470.3|7467.6|7466.6|321
1701346200000|2023-11-30 12:10:00|7471.3|7470.3|7471.3|7470.3|7472.1|7471.1|7468.6|7467.6|282
1701346500000|2023-11-30 12:15:00|7471.6|7470.6|7474.6|7473.6|7474.6|7473.6|7470.6|7469.6|350
1701346800000|2023-11-30 12:20:00|7474.3|7473.3|7472.6|7471.6|7475.1|7474.1|7470.6|7469.6|591
1701347100000|2023-11-30 12:25:00|7473.1|7472.1|7476.6|7475.6|7477.1|7476.1|7471.6|7470.6|514
1701347400000|2023-11-30 12:30:00|7476.1|7475.1|7473.6|7472.6|7476.1|7475.1|7472.6|7471.6|260
1701347700000|2023-11-30 12:35:00|7473.1|7472.1|7473.1|7472.1|7474.1|7473.1|7471.6|7470.6|345
1701348000000|2023-11-30 12:40:00|7472.4|7471.4|7475.4|7474.4|7476.9|7475.9|7472.4|7471.4|350
1701348300000|2023-11-30 12:45:00|7475.6|7474.6|7478.4|7477.4|7478.4|7477.4|7473.4|7472.4|288
1701348600000|2023-11-30 12:50:00|7478.9|7477.9|7478.4|7477.4|7479.9|7478.9|7476.6|7475.6|461
1701348900000|2023-11-30 12:55:00|7478.9|7477.9|7479.4|7478.4|7479.9|7478.9|7476.6|7475.6|865
1701349200000|2023-11-30 13:00:00|7479.9|7478.9|7477.4|7476.4|7479.9|7478.9|7473.4|7472.4|557
1701349500000|2023-11-30 13:05:00|7477.9|7476.9|7478.9|7477.9|7479.9|7478.9|7477.4|7476.4|508
1701349800000|2023-11-30 13:10:00|7478.4|7477.4|7480.9|7479.9|7480.9|7479.9|7475.4|7474.4|490
1701350100000|2023-11-30 13:15:00|7480.6|7479.6|7484.9|7483.9|7484.9|7483.9|7479.4|7478.4|638
1701350400000|2023-11-30 13:20:00|7484.4|7483.4|7488.9|7487.9|7489.4|7488.4|7484.4|7483.4|887
1701350700000|2023-11-30 13:25:00|7489.1|7488.1|7488.1|7487.1|7489.1|7488.1|7484.6|7483.6|490
1701351000000|2023-11-30 13:30:00|7488.4|7487.4|7486.9|7485.9|7489.9|7488.9|7484.1|7483.1|834
1701351300000|2023-11-30 13:35:00|7487.4|7486.4|7492.4|7491.4|7494.1|7493.1|7486.9|7485.9|982
1701351600000|2023-11-30 13:40:00|7492.1|7491.1|7493.1|7492.1|7495.1|7494.1|7490.9|7489.9|836
1701351900000|2023-11-30 13:45:00|7493.4|7492.4|7496.6|7495.6|7498.4|7497.4|7493.4|7492.4|1003
1701352200000|2023-11-30 13:50:00|7496.9|7495.9|7489.9|7488.9|7496.9|7495.9|7484.4|7483.4|1048
1701352500000|2023-11-30 13:55:00|7488.9|7487.9|7492.9|7491.9|7493.4|7492.4|7484.4|7483.4|1105
1701352800000|2023-11-30 14:00:00|7492.4|7491.4|7487.4|7486.4|7493.4|7492.4|7485.9|7484.9|907
1701353100000|2023-11-30 14:05:00|7487.6|7486.6|7485.1|7484.1|7489.4|7488.4|7483.4|7482.4|662
1701353400000|2023-11-30 14:10:00|7485.4|7484.4|7486.1|7485.1|7487.6|7486.6|7482.9|7481.9|377
1701353700000|2023-11-30 14:15:00|7486.4|7485.4|7484.1|7483.1|7488.6|7487.6|7483.9|7482.9|451
1701354000000|2023-11-30 14:20:00|7484.4|7483.4|7482.6|7481.6|7484.6|7483.6|7482.4|7481.4|504
1701354300000|2023-11-30 14:25:00|7482.4|7481.4|7480.9|7479.9|7483.9|7482.9|7479.9|7478.9|481
1701354600000|2023-11-30 14:30:00|7480.1|7479.1|7468.9|7467.9|7482.9|7481.9|7468.4|7467.4|1494
1701354900000|2023-11-30 14:35:00|7469.1|7468.1|7475.4|7474.4|7476.1|7475.1|7465.4|7464.4|1125
1701355200000|2023-11-30 14:40:00|7474.9|7473.9|7476.9|7475.9|7480.6|7479.6|7472.1|7471.1|992
1701355500000|2023-11-30 14:45:00|7476.6|7475.6|7473.4|7472.4|7477.6|7476.6|7468.9|7467.9|1205
1701355800000|2023-11-30 14:50:00|7472.9|7471.9|7482.9|7481.9|7482.9|7481.9|7471.4|7470.4|846
1701356100000|2023-11-30 14:55:00|7483.1|7482.1|7479.6|7478.6|7483.6|7482.6|7475.1|7474.1|609
1701356400000|2023-11-30 15:00:00|7479.9|7478.9|7470.1|7469.1|7479.9|7478.9|7469.4|7468.4|807
1701356700000|2023-11-30 15:05:00|7470.4|7469.4|7464.1|7463.1|7474.1|7473.1|7463.1|7462.1|859
1701357000000|2023-11-30 15:10:00|7464.4|7463.4|7471.2|7470.2|7471.7|7470.7|7463.2|7462.2|900
1701357300000|2023-11-30 15:15:00|7470.9|7469.9|7471.7|7470.7|7476.2|7475.2|7470.2|7469.2|704
1701357600000|2023-11-30 15:20:00|7471.2|7470.2|7474.2|7473.2|7475.2|7474.2|7469.7|7468.7|518
1701357900000|2023-11-30 15:25:00|7473.9|7472.9|7470.4|7469.4|7475.2|7474.2|7469.7|7468.7|671
1701358200000|2023-11-30 15:30:00|7470.7|7469.7|7470.4|7469.4|7473.2|7472.2|7466.9|7465.9|724
1701358500000|2023-11-30 15:35:00|7470.2|7469.2|7469.2|7468.2|7471.2|7470.2|7466.9|7465.9|599
1701358800000|2023-11-30 15:40:00|7469.7|7468.7|7469.9|7468.9|7474.2|7473.2|7469.2|7468.2|666
1701359100000|2023-11-30 15:45:00|7469.7|7468.7|7468.9|7467.9|7470.2|7469.2|7462.2|7461.2|707
1701359400000|2023-11-30 15:50:00|7468.7|7467.7|7464.7|7463.7|7469.7|7468.7|7463.7|7462.7|1231
1701359700000|2023-11-30 15:55:00|7464.9|7463.9|7458.2|7457.2|7465.7|7464.7|7455.2|7454.2|1057
1701360000000|2023-11-30 16:00:00|7457.9|7456.9|7455.2|7454.2|7460.7|7459.7|7454.7|7453.7|2066
1701360300000|2023-11-30 16:05:00|7455.4|7454.4|7460.2|7459.2|7461.7|7460.7|7454.7|7453.7|1459
1701360600000|2023-11-30 16:10:00|7459.9|7458.9|7462.7|7461.7|7463.2|7462.2|7458.4|7457.4|1270
1701360900000|2023-11-30 16:15:00|7462.2|7461.2|7456.2|7455.2|7464.2|7463.2|7455.4|7454.4|1414
1701361200000|2023-11-30 16:20:00|7455.7|7454.7|7449.2|7448.2|7455.7|7454.7|7449.2|7448.2|2443
1701361500000|2023-11-30 16:25:00|7449.4|7448.4|7444.2|7442.2|7451.2|7450.2|7443.7|7441.7|10183
1701361800000|2023-11-30 16:30:00|7444.7|7442.7|7450.4|7448.4|7459.7|7457.7|7442.7|7440.7|20102
1701362100000|2023-11-30 16:35:00|7450.2|7448.2|7454.7|7452.7|7455.2|7453.2|7447.2|7445.2|4676
1701362400000|2023-11-30 16:40:00|7455.2|7453.2|7451.7|7449.7|7456.4|7454.4|7451.2|7449.2|872
1701362700000|2023-11-30 16:45:00|7452.2|7450.2|7451.2|7449.2|7452.7|7450.7|7450.2|7448.2|741
1701363000000|2023-11-30 16:50:00|7450.9|7448.9|7453.4|7451.4|7454.4|7452.4|7449.7|7447.7|565
1701363300000|2023-11-30 16:55:00|7453.7|7451.7|7450.7|7448.7|7454.7|7452.7|7449.7|7447.7|223
1701363600000|2023-11-30 17:00:00|7450.4|7448.4|7453.7|7451.7|7453.9|7451.9|7449.7|7447.7|207
1701363900000|2023-11-30 17:05:00|7453.4|7451.4|7456.9|7454.9|7457.2|7455.2|7453.4|7451.4|277
1701364200000|2023-11-30 17:10:00|7456.7|7454.7|7456.7|7454.7|7458.7|7456.7|7456.7|7454.7|310
1701364500000|2023-11-30 17:15:00|7456.4|7454.4|7454.7|7452.7|7456.7|7454.7|7453.2|7451.2|221
1701364800000|2023-11-30 17:20:00|7454.4|7452.4|7455.2|7453.2|7455.9|7453.9|7452.7|7450.7|220
1701365100000|2023-11-30 17:25:00|7455.7|7453.7|7457.2|7455.2|7458.7|7456.7|7455.4|7453.4|188
1701365400000|2023-11-30 17:30:00|7456.7|7454.7|7459.4|7457.4|7459.7|7457.7|7456.2|7454.2|246
1701365700000|2023-11-30 17:35:00|7459.2|7457.2|7458.9|7456.9|7461.7|7459.7|7458.9|7456.9|88
1701366000000|2023-11-30 17:40:00|7459.2|7457.2|7461.2|7459.2|7462.7|7460.7|7459.2|7457.2|287
1701366300000|2023-11-30 17:45:00|7460.7|7458.7|7460.7|7458.7|7462.4|7460.4|7460.4|7458.4|451
1701366600000|2023-11-30 17:50:00|7460.9|7458.9|7461.7|7459.7|7461.7|7459.7|7459.2|7457.2|332
1701366900000|2023-11-30 17:55:00|7461.9|7459.9|7458.7|7456.7|7463.2|7461.2|7458.2|7456.2|515
1701367200000|2023-11-30 18:00:00|7458.4|7456.4|7458.2|7456.2|7460.2|7458.2|7457.7|7455.7|221
1701367500000|2023-11-30 18:05:00|7457.7|7455.7|7457.2|7455.2|7459.9|7457.9|7456.7|7454.7|209
1701367800000|2023-11-30 18:10:00|7456.9|7454.9|7458.4|7456.4|7458.7|7456.7|7456.7|7454.7|274
1701368100000|2023-11-30 18:15:00|7458.7|7456.7|7460.2|7458.2|7460.7|7458.7|7458.7|7456.7|203
1701368400000|2023-11-30 18:20:00|7460.4|7458.4|7460.2|7458.2|7460.7|7458.7|7458.7|7456.7|185
1701368700000|2023-11-30 18:25:00|7460.7|7458.7|7457.2|7455.2|7460.7|7458.7|7456.7|7454.7|134
1701369000000|2023-11-30 18:30:00|7457.4|7455.4|7456.7|7454.7|7458.2|7456.2|7454.7|7452.7|152
1701369300000|2023-11-30 18:35:00|7457.2|7455.2|7462.2|7460.2|7462.2|7460.2|7456.7|7454.7|93
1701369600000|2023-11-30 18:40:00|7462.4|7460.4|7462.2|7460.2|7463.2|7461.2|7461.4|7459.4|62
1701369900000|2023-11-30 18:45:00|7461.9|7459.9|7461.9|7459.9|7462.2|7460.2|7460.2|7458.2|104
1701370200000|2023-11-30 18:50:00|7462.2|7460.2|7461.2|7459.2|7462.2|7460.2|7459.7|7457.7|74
1701370500000|2023-11-30 18:55:00|7461.7|7459.7|7462.2|7460.2|7463.2|7461.2|7461.2|7459.2|55
1701370800000|2023-11-30 19:00:00|7461.7|7459.7|7463.7|7461.7|7463.9|7461.9|7461.7|7459.7|39
1701371100000|2023-11-30 19:05:00|7463.9|7461.9|7464.9|7462.9|7465.2|7463.2|7463.4|7461.4|69
1701371400000|2023-11-30 19:10:00|7465.2|7463.2|7467.2|7465.2|7467.7|7465.7|7465.2|7463.2|116
1701371700000|2023-11-30 19:15:00|7466.9|7464.9|7467.7|7465.7|7468.4|7466.4|7466.7|7464.7|85
1701372000000|2023-11-30 19:20:00|7467.4|7465.4|7467.7|7465.7|7468.2|7466.2|7466.2|7464.2|92
1701372300000|2023-11-30 19:25:00|7468.2|7466.2|7468.7|7466.7|7469.7|7467.7|7467.2|7465.2|94
1701372600000|2023-11-30 19:30:00|7468.9|7466.9|7469.4|7467.4|7469.9|7467.9|7466.4|7464.4|85
1701372900000|2023-11-30 19:35:00|7469.2|7467.2|7470.4|7468.4|7470.7|7468.7|7469.2|7467.2|171
1701373200000|2023-11-30 19:40:00|7470.7|7468.7|7471.2|7469.2|7471.7|7469.7|7470.7|7468.7|187
1701373500000|2023-11-30 19:45:00|7471.7|7469.7|7472.7|7470.7|7472.7|7470.7|7471.2|7469.2|107
1701373800000|2023-11-30 19:50:00|7473.2|7471.2|7472.2|7470.2|7473.2|7471.2|7471.7|7469.7|139
1701374100000|2023-11-30 19:55:00|7471.7|7469.7|7474.2|7472.2|7475.2|7473.2|7471.7|7469.7|112
1701374400000|2023-11-30 20:00:00|7474.7|7472.7|7471.7|7469.7|7474.7|7472.7|7470.7|7468.7|141
1701374700000|2023-11-30 20:05:00|7471.4|7469.4|7469.4|7467.4|7471.9|7469.9|7468.7|7466.7|185
1701375000000|2023-11-30 20:10:00|7469.2|7467.2|7469.7|7467.7|7470.7|7468.7|7469.2|7467.2|130
1701375300000|2023-11-30 20:15:00|7469.9|7467.9|7468.2|7466.2|7470.2|7468.2|7468.2|7466.2|87
1701375600000|2023-11-30 20:20:00|7468.4|7466.4|7463.4|7461.4|7468.4|7466.4|7463.2|7461.2|173
1701375900000|2023-11-30 20:25:00|7463.7|7461.7|7463.4|7461.4|7464.7|7462.7|7461.7|7459.7|137
1701376200000|2023-11-30 20:30:00|7463.7|7461.7|7462.2|7460.2|7464.4|7462.4|7461.7|7459.7|188
1701376500000|2023-11-30 20:35:00|7462.7|7460.7|7465.4|7463.4|7465.4|7463.4|7462.7|7460.7|107
1701376800000|2023-11-30 20:40:00|7465.2|7463.2|7470.2|7468.2|7470.4|7468.4|7465.2|7463.2|205
1701377100000|2023-11-30 20:45:00|7470.4|7468.4|7470.2|7468.2|7471.9|7469.9|7469.7|7467.7|113
1701377400000|2023-11-30 20:50:00|7469.9|7467.9|7472.2|7470.2|7472.9|7470.9|7469.2|7467.2|468
1701377700000|2023-11-30 20:55:00|7471.9|7469.9|7469.5|7465.5|7473.4|7471.4|7469|7465|598
1701378000000|2023-11-30 21:00:00|7469.8|7465.8|7466.1|7462.1|7470.8|7466.8|7465.2|7461.2|0
1701378300000|2023-11-30 21:05:00|7466.2|7462.2|7467.8|7463.8|7468.9|7464.9|7466.2|7462.2|0
1701378600000|2023-11-30 21:10:00|7467.9|7463.9|7467.5|7463.5|7468.9|7464.9|7467.2|7463.2|0
1701378900000|2023-11-30 21:15:00|7467.6|7463.6|7467.5|7463.5|7468.4|7464.4|7466.9|7462.9|0
1701379200000|2023-11-30 21:20:00|7467.6|7463.6|7467.8|7463.8|7468.6|7464.6|7467.2|7463.2|0
1701379500000|2023-11-30 21:25:00|7467.9|7463.9|7468.1|7464.1|7468.1|7464.1|7467|7463|0
1701379800000|2023-11-30 21:30:00|7468.2|7464.2|7467.7|7463.7|7468.4|7464.4|7467.7|7463.7|0
1701380100000|2023-11-30 21:35:00|7467.6|7463.6|7466.9|7462.9|7467.6|7463.6|7466.9|7462.9|0
1701380400000|2023-11-30 21:40:00|7467|7463|7466.7|7462.7|7467.2|7463.2|7466.4|7462.4|0
1701380700000|2023-11-30 21:45:00|7466.6|7462.6|7465.3|7461.3|7466.6|7462.6|7465|7461|0
1701381000000|2023-11-30 21:50:00|7465.4|7461.4|7465.9|7461.9|7466.4|7462.4|7465.2|7461.2|0
1701381300000|2023-11-30 21:55:00|7465.8|7461.8|7465.1|7461.1|7466.3|7462.3|7464.7|7460.7|0
1701381600000|2023-11-30 22:00:00|7465.8|7461.8|7465.6|7461.6|7465.8|7461.8|7465.2|7461.2|0
1701381900000|2023-11-30 22:05:00|7465.7|7461.7|7466.8|7462.8|7466.8|7462.8|7465.7|7461.7|0
1701382200000|2023-11-30 22:10:00|7466.9|7462.9|7467.4|7463.4|7467.5|7463.5|7466.8|7462.8|0
1701382500000|2023-11-30 22:15:00|7467.3|7463.3|7467.3|7463.3|7467.5|7463.5|7467.3|7463.3|0
1701382800000|2023-11-30 22:20:00|7467.4|7463.4|7467.3|7463.3|7467.4|7463.4|7467.3|7463.3|0
1701383100000|2023-11-30 22:25:00|7467.4|7463.4|7467.4|7463.4|7467.4|7463.4|7467.4|7463.4|0
1701383400000|2023-11-30 22:30:00|7467.3|7463.3|7466.9|7462.9|7467.4|7463.4|7466.9|7462.9|0
1701383700000|2023-11-30 22:35:00|7466.8|7462.8|7466.1|7462.1|7466.8|7462.8|7465.6|7461.6|0
1701384000000|2023-11-30 22:40:00|7466.2|7462.2|7466.2|7462.2|7466.4|7462.4|7466.1|7462.1|0
1701384600000|2023-11-30 22:50:00|7466.1|7462.1|7466.1|7462.1|7466.1|7462.1|7466.1|7462.1|0
1701384900000|2023-11-30 22:55:00|7466.2|7462.2|7466|7462|7466.4|7462.4|7466|7462|0
1701385200000|2023-11-30 23:00:00|7466.1|7462.1|7466.7|7462.7|7467.1|7463.1|7465.7|7461.7|0
1701385500000|2023-11-30 23:05:00|7466.6|7462.6|7467.6|7463.6|7467.6|7463.6|7466.5|7462.5|0
1701385800000|2023-11-30 23:10:00|7467.7|7463.7|7467|7463|7468.2|7464.2|7467|7463|0
1701386100000|2023-11-30 23:15:00|7467.1|7463.1|7467.3|7463.3|7467.6|7463.6|7467.1|7463.1|0
1701386400000|2023-11-30 23:20:00|7467.2|7463.2|7468.4|7464.4|7470.4|7466.4|7467|7463|0
1701386700000|2023-11-30 23:25:00|7468.5|7464.5|7469.3|7465.3|7469.3|7465.3|7468.5|7464.5|0
1701387000000|2023-11-30 23:30:00|7469.2|7465.2|7469.9|7465.9|7470.3|7466.3|7468.4|7464.4|0
1701387300000|2023-11-30 23:35:00|7470|7466|7470.5|7466.5|7470.5|7466.5|7469.9|7465.9|0
1701387600000|2023-11-30 23:40:00|7470.6|7466.6|7469.2|7465.2|7470.9|7466.9|7469.1|7465.1|0
1701387900000|2023-11-30 23:45:00|7469.1|7465.1|7468.9|7464.9|7469.2|7465.2|7468.9|7464.9|0
1701388200000|2023-11-30 23:50:00|7470.4|7466.4|7470.1|7466.1|7470.7|7466.7|7470.1|7466.1|0
1701388500000|2023-11-30 23:55:00|7470.2|7466.2|7470.2|7466.2|7470.5|7466.5|7469.9|7465.9|0
1701388800000|2023-12-01 00:00:00|7470.1|7466.1|7469.5|7465.5|7470.3|7466.3|7469.2|7465.2|0
1701389100000|2023-12-01 00:05:00|7469.6|7465.6|7470.6|7466.6|7470.6|7466.6|7469.5|7465.5|0
1701389400000|2023-12-01 00:10:00|7470.7|7466.7|7471.3|7467.3|7471.3|7467.3|7470.6|7466.6|0
1701389700000|2023-12-01 00:15:00|7471.2|7467.2|7471.6|7467.6|7471.9|7467.9|7470.7|7466.7|0
1701390000000|2023-12-01 00:20:00|7470.8|7466.8|7471.8|7467.8|7471.8|7467.8|7470.8|7466.8|0
1701390300000|2023-12-01 00:25:00|7471|7467|7470.9|7466.9|7472.3|7468.3|7470.9|7466.9|0
1701390600000|2023-12-01 00:30:00|7471|7467|7470.7|7466.7|7471.8|7467.8|7470.7|7466.7|0
1701390900000|2023-12-01 00:35:00|7470.8|7466.8|7471.7|7467.7|7471.8|7467.8|7470.8|7466.8|0
1701391200000|2023-12-01 00:40:00|7471.6|7467.6|7470.8|7466.8|7471.7|7467.7|7470.7|7466.7|0
1701391500000|2023-12-01 00:45:00|7470.7|7466.7|7469.8|7465.8|7470.7|7466.7|7469.8|7465.8|0
1701391800000|2023-12-01 00:50:00|7469.9|7465.9|7470|7466|7470|7466|7469.8|7465.8|0
1701392100000|2023-12-01 00:55:00|7470.1|7466.1|7470.1|7466.1|7470.2|7466.2|7470|7466|0
1701392400000|2023-12-01 01:00:00|7470.2|7466.2|7469.2|7466.2|7471|7467|7467.5|7464.5|110
1701392700000|2023-12-01 01:05:00|7469|7466|7470|7467|7471|7468|7469|7466|118
1701393000000|2023-12-01 01:10:00|7470.2|7467.2|7470|7467|7471|7468|7469|7466|64
1701393300000|2023-12-01 01:15:00|7470.2|7467.2|7471.5|7468.5|7472|7469|7470|7467|77
1701393600000|2023-12-01 01:20:00|7471.7|7468.7|7472.2|7469.2|7472.2|7469.2|7471|7468|13
1701393900000|2023-12-01 01:25:00|7472.5|7469.5|7472.7|7469.7|7473.7|7470.7|7471|7468|56
1701394200000|2023-12-01 01:30:00|7473|7470|7473.7|7470.7|7473.7|7470.7|7471.7|7468.7|45
1701394500000|2023-12-01 01:35:00|7473.5|7470.5|7475.2|7472.2|7475.5|7472.5|7473.2|7470.2|29
1701394800000|2023-12-01 01:40:00|7475.5|7472.5|7473.5|7470.5|7476.5|7473.5|7473|7470|54
1701395100000|2023-12-01 01:45:00|7474|7471|7473.7|7470.7|7476.2|7473.2|7473.2|7470.2|38
1701395400000|2023-12-01 01:50:00|7474|7471|7476.2|7473.2|7476.5|7473.5|7474|7471|11
1701395700000|2023-12-01 01:55:00|7476|7473|7474.2|7471.2|7476.2|7473.2|7474|7471|15
1701396000000|2023-12-01 02:00:00|7474.5|7471.5|7476.2|7473.2|7476.2|7473.2|7474|7471|6
1701396300000|2023-12-01 02:05:00|7476.5|7473.5|7476.2|7473.2|7477|7474|7476|7473|2
1701396600000|2023-12-01 02:10:00|7476|7473|7474.7|7471.7|7476|7473|7474.7|7471.7|28
1701396900000|2023-12-01 02:15:00|7475.2|7472.2|7477|7474|7477|7474|7474.7|7471.7|0
1701397200000|2023-12-01 02:20:00|7476.7|7473.7|7477.2|7474.2|7477.5|7474.5|7476.7|7473.7|2
1701397500000|2023-12-01 02:25:00|7477|7474|7476|7473|7477.2|7474.2|7476|7473|20
1701397800000|2023-12-01 02:30:00|7475.7|7472.7|7486.2|7483.2|7489.5|7486.5|7475.5|7472.5|198
1701398100000|2023-12-01 02:35:00|7486.5|7483.5|7489.7|7486.7|7489.7|7486.7|7485.5|7482.5|31
1701398400000|2023-12-01 02:40:00|7490|7487|7490.5|7487.5|7491.2|7488.2|7489.7|7486.7|27
1701398700000|2023-12-01 02:45:00|7490.2|7487.2|7491|7488|7492.5|7489.5|7489.7|7486.7|33
1701399000000|2023-12-01 02:50:00|7490.2|7487.2|7490.7|7487.7|7491.2|7488.2|7490.2|7487.2|25
1701399300000|2023-12-01 02:55:00|7490.5|7487.5|7488.7|7485.7|7490.5|7487.5|7488.5|7485.5|12
1701399600000|2023-12-01 03:00:00|7489|7486|7489|7486|7490.5|7487.5|7488.7|7485.7|31
1701399900000|2023-12-01 03:05:00|7489.2|7486.2|7488.7|7485.7|7489.2|7486.2|7488.2|7485.2|6
1701400200000|2023-12-01 03:10:00|7489.2|7486.2|7489.7|7486.7|7490|7487|7489.2|7486.2|27
1701400500000|2023-12-01 03:15:00|7490|7487|7491.2|7488.2|7491.2|7488.2|7489.7|7486.7|16
1701400800000|2023-12-01 03:20:00|7491|7488|7492.2|7489.2|7493|7490|7490.7|7487.7|52
1701401100000|2023-12-01 03:25:00|7492.5|7489.5|7492|7489|7493.5|7490.5|7491.7|7488.7|18
1701401400000|2023-12-01 03:30:00|7492.5|7489.5|7490.7|7487.7|7493|7490|7490.5|7487.5|14
1701401700000|2023-12-01 03:35:00|7490.2|7487.2|7487.2|7484.2|7490.2|7487.2|7487.2|7484.2|11
1701402000000|2023-12-01 03:40:00|7487|7484|7485.5|7482.5|7487.2|7484.2|7484.7|7481.7|44
1701402300000|2023-12-01 03:45:00|7486|7483|7485|7482|7486.5|7483.5|7485|7482|11
1701402600000|2023-12-01 03:50:00|7485.2|7482.2|7488.2|7485.2|7488.5|7485.5|7485|7482|38
1701402900000|2023-12-01 03:55:00|7488|7485|7491|7488|7491|7488|7488|7485|24
1701403200000|2023-12-01 04:00:00|7490.7|7487.7|7491.2|7488.2|7492|7489|7490.5|7487.5|17
1701403500000|2023-12-01 04:05:00|7491|7488|7491.2|7488.2|7493|7490|7491|7488|13
1701403800000|2023-12-01 04:10:00|7491.5|7488.5|7491.5|7488.5|7492|7489|7490.5|7487.5|31
1701404100000|2023-12-01 04:15:00|7491.2|7488.2|7492.5|7489.5|7493|7490|7490.7|7487.7|31
1701404400000|2023-12-01 04:20:00|7492.7|7489.7|7492.7|7489.7|7493|7490|7492.5|7489.5|5
1701404700000|2023-12-01 04:25:00|7492.5|7489.5|7493.2|7490.2|7493.2|7490.2|7492.5|7489.5|4
1701405000000|2023-12-01 04:30:00|7493.5|7490.5|7493|7490|7493.5|7490.5|7493|7490|1
1701405300000|2023-12-01 04:35:00|7493.5|7490.5|7492.5|7489.5|7493.5|7490.5|7492.5|7489.5|5
1701405600000|2023-12-01 04:40:00|7492|7489|7491.5|7488.5|7492.7|7489.7|7491.5|7488.5|11
1701405900000|2023-12-01 04:45:00|7492|7489|7493.5|7490.5|7493.7|7490.7|7491.5|7488.5|26
1701406200000|2023-12-01 04:50:00|7493|7490|7493|7490|7493|7490|7492.5|7489.5|35
1701406500000|2023-12-01 04:55:00|7492.7|7489.7|7492|7489|7493|7490|7492|7489|11
1701406800000|2023-12-01 05:00:00|7492.2|7489.2|7490.5|7487.5|7492.5|7489.5|7490.5|7487.5|30
1701407100000|2023-12-01 05:05:00|7490|7487|7487.7|7484.7|7490.5|7487.5|7487.5|7484.5|57
1701407400000|2023-12-01 05:10:00|7488|7485|7487.7|7484.7|7490.7|7487.7|7487.5|7484.5|26
1701407700000|2023-12-01 05:15:00|7488|7485|7490.2|7487.2|7490.2|7487.2|7488|7485|12
1701408000000|2023-12-01 05:20:00|7490|7487|7490|7487|7490.5|7487.5|7489.2|7486.2|5
1701408300000|2023-12-01 05:25:00|7490.5|7487.5|7491.7|7488.7|7492|7489|7490.5|7487.5|11
1701408600000|2023-12-01 05:30:00|7491.5|7488.5|7492.2|7489.2|7492.2|7489.2|7488|7485|52
1701408900000|2023-12-01 05:35:00|7491.7|7488.7|7492.2|7489.2|7493.7|7490.7|7491|7488|16
1701409200000|2023-12-01 05:40:00|7491.7|7488.7|7491.7|7488.7|7493.2|7490.2|7490.5|7487.5|17
1701409500000|2023-12-01 05:45:00|7492|7489|7491.2|7488.2|7493|7490|7489.7|7486.7|32
1701409800000|2023-12-01 05:50:00|7491.5|7488.5|7491.7|7488.7|7492.2|7489.2|7491|7488|12
1701410100000|2023-12-01 05:55:00|7491.5|7488.5|7489.2|7486.2|7492.2|7489.2|7489.2|7486.2|22
1701410400000|2023-12-01 06:00:00|7488.2|7485.2|7488.2|7485.2|7490|7487|7487.7|7484.7|56
1701410700000|2023-12-01 06:05:00|7488.5|7485.5|7486.7|7483.7|7489.2|7486.2|7486.5|7483.5|19
1701411000000|2023-12-01 06:10:00|7487|7484|7488|7485|7488.2|7485.2|7486.5|7483.5|58
1701411300000|2023-12-01 06:15:00|7487.7|7484.7|7486.7|7483.7|7487.7|7484.7|7486.7|7483.7|14
1701411600000|2023-12-01 06:20:00|7486.5|7483.5|7486.7|7483.7|7487.7|7484.7|7486.5|7483.5|33
1701411900000|2023-12-01 06:25:00|7486.5|7483.5|7486.2|7483.2|7487.7|7484.7|7486|7483|40
1701412200000|2023-12-01 06:30:00|7486|7483|7486|7483|7486.2|7483.2|7483.5|7480.5|39
1701412500000|2023-12-01 06:35:00|7485.2|7482.2|7486.2|7483.2|7488|7485|7485.2|7482.2|42
1701412800000|2023-12-01 06:40:00|7486|7483|7485.7|7482.7|7486.7|7483.7|7485.2|7482.2|18
1701413100000|2023-12-01 06:45:00|7486|7483|7484.7|7481.7|7487|7484|7484.7|7481.7|33
1701413400000|2023-12-01 06:50:00|7485|7482|7485.2|7482.2|7486|7483|7484.7|7481.7|34
1701413700000|2023-12-01 06:55:00|7485.5|7482.5|7484.7|7481.7|7486|7483|7483.7|7480.7|42
1701414000000|2023-12-01 07:00:00|7484.2|7481.2|7487.2|7485.2|7488.2|7486.2|7481.7|7479.7|266
1701414300000|2023-12-01 07:05:00|7487.5|7485.5|7486.7|7484.7|7487.7|7485.7|7484.5|7482.5|128
1701414600000|2023-12-01 07:10:00|7486.2|7484.2|7484.5|7482.5|7487|7485|7483.5|7481.5|135
1701414900000|2023-12-01 07:15:00|7484|7482|7483.7|7481.7|7486.2|7484.2|7483.2|7481.2|139
1701415200000|2023-12-01 07:20:00|7484|7482|7480.2|7478.2|7484|7482|7478.5|7476.5|175
1701415500000|2023-12-01 07:25:00|7480.7|7478.7|7480.7|7478.7|7482.5|7480.5|7479.7|7477.7|200
1701415800000|2023-12-01 07:30:00|7481|7479|7482.2|7480.2|7483.2|7481.2|7479.5|7477.5|174
1701416100000|2023-12-01 07:35:00|7482.5|7480.5|7485.5|7483.5|7486|7484|7482|7480|99
1701416400000|2023-12-01 07:40:00|7485.2|7483.2|7487|7485|7488.5|7486.5|7485.2|7483.2|99
1701416700000|2023-12-01 07:45:00|7486.5|7484.5|7486.7|7484.7|7487.5|7485.5|7485.7|7483.7|151
1701417000000|2023-12-01 07:50:00|7486.5|7484.5|7484.2|7482.2|7487|7485|7483.5|7481.5|106
1701417300000|2023-12-01 07:55:00|7484|7482|7481.7|7479.7|7485.2|7483.2|7481.7|7479.7|415
1701417600000|2023-12-01 08:00:00|7481.5|7479.5|7490.7|7489.7|7492.7|7491.7|7479.5|7478.5|5890
1701417900000|2023-12-01 08:05:00|7490.5|7489.5|7512.5|7511.5|7515|7514|7489|7488|3236
1701418200000|2023-12-01 08:10:00|7512|7511|7520.5|7519.5|7525.7|7524.7|7510|7509|3861
1701418500000|2023-12-01 08:15:00|7520.2|7519.2|7514.2|7513.2|7525.2|7524.2|7510.5|7509.5|2469
1701418800000|2023-12-01 08:20:00|7513.7|7512.7|7505|7504|7514.2|7513.2|7505|7504|1723
1701419100000|2023-12-01 08:25:00|7505.5|7504.5|7497.2|7496.2|7509.7|7508.7|7497|7496|1320
1701419400000|2023-12-01 08:30:00|7496.2|7495.2|7496|7495|7500.2|7499.2|7493|7492|1887
1701419700000|2023-12-01 08:35:00|7495.7|7494.7|7502|7501|7504|7503|7492.7|7491.7|1238
1701420000000|2023-12-01 08:40:00|7502.2|7501.2|7500.9|7499.9|7503.2|7502.2|7493.7|7492.7|792
1701420300000|2023-12-01 08:45:00|7501.2|7500.2|7508.4|7507.4|7510.2|7509.2|7501.2|7500.2|827
1701420600000|2023-12-01 08:50:00|7508.2|7507.2|7510.7|7509.7|7513.4|7512.4|7507.4|7506.4|732
1701420900000|2023-12-01 08:55:00|7510.4|7509.4|7515.7|7514.7|7515.7|7514.7|7506.7|7505.7|654
1701421200000|2023-12-01 09:00:00|7515.2|7514.2|7525.7|7524.7|7527.7|7526.7|7514.7|7513.7|1074
1701421500000|2023-12-01 09:05:00|7525.4|7524.4|7523.9|7522.9|7525.7|7524.7|7520.2|7519.2|1235
1701421800000|2023-12-01 09:10:00|7524.2|7523.2|7520.2|7519.2|7525.2|7524.2|7519.2|7518.2|816
1701422100000|2023-12-01 09:15:00|7520.7|7519.7|7521.9|7520.9|7522.7|7521.7|7516.7|7515.7|768
1701422400000|2023-12-01 09:20:00|7521.7|7520.7|7521.7|7520.7|7522.4|7521.4|7518.9|7517.9|823
1701422700000|2023-12-01 09:25:00|7522.2|7521.2|7516.9|7515.9|7522.7|7521.7|7515.2|7514.2|586
1701423000000|2023-12-01 09:30:00|7517.2|7516.2|7515.4|7514.4|7517.7|7516.7|7513.4|7512.4|727
1701423300000|2023-12-01 09:35:00|7515.2|7514.2|7512.2|7511.2|7515.2|7514.2|7509.7|7508.7|499
1701423600000|2023-12-01 09:40:00|7512.4|7511.4|7510.9|7509.9|7514.2|7513.2|7508.2|7507.2|647
1701423900000|2023-12-01 09:45:00|7511.2|7510.2|7514.2|7513.2|7514.2|7513.2|7509.9|7508.9|616
1701424200000|2023-12-01 09:50:00|7514.4|7513.4|7505.7|7504.7|7514.4|7513.4|7505.7|7504.7|422
1701424500000|2023-12-01 09:55:00|7505.9|7504.9|7503.2|7502.2|7508.2|7507.2|7502.7|7501.7|532
1701424800000|2023-12-01 10:00:00|7503.7|7502.7|7500.7|7499.7|7505.2|7504.2|7499.4|7498.4|536
1701425100000|2023-12-01 10:05:00|7500.9|7499.9|7511.7|7510.7|7511.7|7510.7|7499.7|7498.7|871
1701425400000|2023-12-01 10:10:00|7512.2|7511.2|7513.2|7512.2|7513.4|7512.4|7507.7|7506.7|357
1701425700000|2023-12-01 10:15:00|7512.7|7511.7|7517.7|7516.7|7517.9|7516.9|7511.2|7510.2|493
1701426000000|2023-12-01 10:20:00|7517.9|7516.9|7511.7|7510.7|7517.9|7516.9|7511.2|7510.2|326
1701426300000|2023-12-01 10:25:00|7511.9|7510.9|7511.4|7510.4|7515.7|7514.7|7511.4|7510.4|414
1701426600000|2023-12-01 10:30:00|7511.7|7510.7|7509.2|7508.2|7512.7|7511.7|7508.7|7507.7|389
1701426900000|2023-12-01 10:35:00|7509.4|7508.4|7507.7|7506.7|7511.7|7510.7|7506.7|7505.7|534
1701427200000|2023-12-01 10:40:00|7507.9|7506.9|7507.4|7506.4|7509.7|7508.7|7505.9|7504.9|339
1701427500000|2023-12-01 10:45:00|7507.7|7506.7|7513.9|7512.9|7514.4|7513.4|7506.7|7505.7|428
1701427800000|2023-12-01 10:50:00|7513.7|7512.7|7507.7|7506.7|7513.9|7512.9|7506.7|7505.7|321
1701428100000|2023-12-01 10:55:00|7507.2|7506.2|7503.2|7502.2|7507.7|7506.7|7502.9|7501.9|271
1701428400000|2023-12-01 11:00:00|7502.7|7501.7|7500.4|7499.4|7502.7|7501.7|7499.4|7498.4|545
1701428700000|2023-12-01 11:05:00|7500.2|7499.2|7498.2|7497.2|7500.4|7499.4|7495.9|7494.9|501
1701429000000|2023-12-01 11:10:00|7498.7|7497.7|7499.2|7498.2|7499.2|7498.2|7497.2|7496.2|433
1701429300000|2023-12-01 11:15:00|7498.7|7497.7|7502.4|7501.4|7502.7|7501.7|7498.7|7497.7|418
1701429600000|2023-12-01 11:20:00|7502.2|7501.2|7506.7|7505.7|7506.7|7505.7|7501.7|7500.7|503
1701429900000|2023-12-01 11:25:00|7506.4|7505.4|7499.7|7498.7|7506.7|7505.7|7498.9|7497.9|636
1701430200000|2023-12-01 11:30:00|7499.9|7498.9|7500.2|7499.2|7501.7|7500.7|7497.4|7496.4|387
1701430500000|2023-12-01 11:35:00|7499.9|7498.9|7495.7|7494.7|7500.7|7499.7|7492.4|7491.4|374
1701430800000|2023-12-01 11:40:00|7495.4|7494.4|7499.9|7498.9|7500.2|7499.2|7494.2|7493.2|241
1701431100000|2023-12-01 11:45:00|7500.2|7499.2|7501.2|7500.2|7504.2|7503.2|7499.7|7498.7|294
1701431400000|2023-12-01 11:50:00|7500.9|7499.9|7508.2|7507.2|7508.2|7507.2|7500.4|7499.4|261
1701431700000|2023-12-01 11:55:00|7508.4|7507.4|7507.7|7506.7|7508.9|7507.9|7505.2|7504.2|420
1701432000000|2023-12-01 12:00:00|7507.2|7506.2|7502.2|7501.2|7507.2|7506.2|7501.4|7500.4|224
1701432300000|2023-12-01 12:05:00|7501.9|7500.9|7506.4|7505.4|7507.2|7506.2|7501.7|7500.7|267
1701432600000|2023-12-01 12:10:00|7506.2|7505.2|7502.9|7501.9|7506.2|7505.2|7502.7|7501.7|326
1701432900000|2023-12-01 12:15:00|7502.7|7501.7|7500.2|7499.2|7503.9|7502.9|7499.2|7498.2|434
1701433200000|2023-12-01 12:20:00|7499.9|7498.9|7498.2|7497.2|7500.7|7499.7|7496.7|7495.7|300
1701433500000|2023-12-01 12:25:00|7498.4|7497.4|7501.9|7500.9|7502.2|7501.2|7497.7|7496.7|239
1701433800000|2023-12-01 12:30:00|7502.2|7501.2|7501.7|7500.7|7505.7|7504.7|7500.7|7499.7|257
1701434100000|2023-12-01 12:35:00|7501.9|7500.9|7504.2|7503.2|7504.4|7503.4|7501.4|7500.4|179
1701434400000|2023-12-01 12:40:00|7504.4|7503.4|7504.9|7503.9|7505.4|7504.4|7502.2|7501.2|152
1701434700000|2023-12-01 12:45:00|7504.7|7503.7|7498.7|7497.7|7504.9|7503.9|7498.7|7497.7|188
1701435000000|2023-12-01 12:50:00|7498.9|7497.9|7498.2|7497.2|7499.9|7498.9|7497.4|7496.4|201
1701435300000|2023-12-01 12:55:00|7498.4|7497.4|7496.7|7495.7|7499.2|7498.2|7496.2|7495.2|166
1701435600000|2023-12-01 13:00:00|7497.2|7496.2|7496.2|7495.2|7500.7|7499.7|7495.7|7494.7|582
1701435900000|2023-12-01 13:05:00|7495.7|7494.7|7499.9|7498.9|7500.4|7499.4|7494.4|7493.4|261
1701436200000|2023-12-01 13:10:00|7499.7|7498.7|7499.2|7498.2|7501.2|7500.2|7496.2|7495.2|307
1701436500000|2023-12-01 13:15:00|7499.4|7498.4|7498.9|7497.9|7499.7|7498.7|7496.2|7495.2|295
1701436800000|2023-12-01 13:20:00|7498.7|7497.7|7502.2|7501.2|7502.4|7501.4|7496.2|7495.2|241
1701437100000|2023-12-01 13:25:00|7502.4|7501.4|7504.4|7503.4|7504.4|7503.4|7500.2|7499.2|297
1701437400000|2023-12-01 13:30:00|7504.2|7503.2|7502.7|7501.7|7506.9|7505.9|7502.7|7501.7|323
1701437700000|2023-12-01 13:35:00|7502.9|7501.9|7500.4|7499.4|7503.7|7502.7|7498.2|7497.2|289
1701438000000|2023-12-01 13:40:00|7500.7|7499.7|7501.7|7500.7|7502.2|7501.2|7498.7|7497.7|264
1701438300000|2023-12-01 13:45:00|7501.2|7500.2|7494.2|7493.2|7501.7|7500.7|7492.7|7491.7|432
1701438600000|2023-12-01 13:50:00|7494.4|7493.4|7490.7|7489.7|7496.7|7495.7|7490.2|7489.2|518
1701438900000|2023-12-01 13:55:00|7490.4|7489.4|7490.7|7489.7|7491.7|7490.7|7488.7|7487.7|592
1701439200000|2023-12-01 14:00:00|7490.4|7489.4|7485.4|7484.4|7493.4|7492.4|7485.4|7484.4|648
1701439500000|2023-12-01 14:05:00|7485.2|7484.2|7483.7|7482.7|7486.7|7485.7|7483.2|7482.2|404
1701439800000|2023-12-01 14:10:00|7483.4|7482.4|7479.9|7478.9|7483.4|7482.4|7479.7|7478.7|574
1701440100000|2023-12-01 14:15:00|7479.7|7478.7|7482.2|7481.2|7482.7|7481.7|7478.9|7477.9|660
1701440400000|2023-12-01 14:20:00|7481.7|7480.7|7482.7|7481.7|7484.2|7483.2|7479.7|7478.7|732
1701440700000|2023-12-01 14:25:00|7482.9|7481.9|7488.4|7487.4|7488.7|7487.7|7482.9|7481.9|677
1701441000000|2023-12-01 14:30:00|7488.7|7487.7|7497.7|7496.7|7499.4|7498.4|7487.7|7486.7|1653
1701441300000|2023-12-01 14:35:00|7497.4|7496.4|7502.9|7501.9|7506.2|7505.2|7497.4|7496.4|1208
1701441600000|2023-12-01 14:40:00|7503.2|7502.2|7509.2|7508.2|7509.4|7508.4|7502.7|7501.7|799
1701441900000|2023-12-01 14:45:00|7509.4|7508.4|7512.7|7511.7|7516.2|7515.2|7508.7|7507.7|994
1701442200000|2023-12-01 14:50:00|7512.9|7511.9|7514.7|7513.7|7515.2|7514.2|7511.2|7510.2|733
1701442500000|2023-12-01 14:55:00|7514.9|7513.9|7519.9|7518.9|7520.9|7519.9|7513.7|7512.7|888
1701442800000|2023-12-01 15:00:00|7521.7|7520.7|7527.7|7526.7|7531.2|7530.2|7521.2|7520.2|2644
1701443100000|2023-12-01 15:05:00|7528.2|7527.2|7530.4|7529.4|7532.2|7531.2|7525.7|7524.7|1780
1701443400000|2023-12-01 15:10:00|7530.7|7529.7|7529.3|7528.3|7532.3|7531.3|7527.8|7526.8|1380
1701443700000|2023-12-01 15:15:00|7529.8|7528.8|7528.3|7527.3|7532.3|7531.3|7525.8|7524.8|1291
1701444000000|2023-12-01 15:20:00|7528.5|7527.5|7532.3|7531.3|7533.8|7532.8|7528.5|7527.5|1254
1701444300000|2023-12-01 15:25:00|7532.8|7531.8|7531.3|7530.3|7533.3|7532.3|7529.3|7528.3|1424
1701444600000|2023-12-01 15:30:00|7531.8|7530.8|7536.3|7535.3|7538|7537|7529.3|7528.3|1893
1701444900000|2023-12-01 15:35:00|7535.8|7534.8|7535.8|7534.8|7537.5|7536.5|7534.3|7533.3|740
1701445200000|2023-12-01 15:40:00|7536.3|7535.3|7532.5|7531.5|7537.3|7536.3|7531.8|7530.8|898
1701445500000|2023-12-01 15:45:00|7532.8|7531.8|7537.8|7536.8|7538.3|7537.3|7532.8|7531.8|699
1701445800000|2023-12-01 15:50:00|7538.3|7537.3|7539.8|7538.8|7539.8|7538.8|7536.8|7535.8|717
1701446100000|2023-12-01 15:55:00|7539.3|7538.3|7534.8|7533.8|7539.8|7538.8|7532.8|7531.8|1153
1701446400000|2023-12-01 16:00:00|7535|7534|7530.8|7529.8|7535|7534|7524.8|7523.8|1577
1701446700000|2023-12-01 16:05:00|7531.3|7530.3|7536.3|7535.3|7536.8|7535.8|7527.8|7526.8|961
1701447000000|2023-12-01 16:10:00|7536|7535|7536.3|7535.3|7537.3|7536.3|7534.3|7533.3|1669
1701447300000|2023-12-01 16:15:00|7535.8|7534.8|7532.3|7531.3|7536.8|7535.8|7530|7529|1565
1701447600000|2023-12-01 16:20:00|7532.5|7531.5|7532.3|7531.3|7536.5|7535.5|7530.3|7529.3|1457
1701447900000|2023-12-01 16:25:00|7532.5|7531.5|7531.8|7529.8|7533.3|7532.3|7529.3|7528.3|3965
1701448200000|2023-12-01 16:30:00|7531.3|7529.3|7531.8|7529.8|7534.8|7532.8|7527.8|7525.8|4633
1701448500000|2023-12-01 16:35:00|7532|7530|7532.5|7530.5|7532.8|7530.8|7527.8|7525.8|2167
1701448800000|2023-12-01 16:40:00|7532.8|7530.8|7536|7534|7536.3|7534.3|7529.8|7527.8|894
1701449100000|2023-12-01 16:45:00|7536.3|7534.3|7532.8|7530.8|7536.5|7534.5|7531.8|7529.8|464
1701449400000|2023-12-01 16:50:00|7533|7531|7536.5|7534.5|7539.3|7537.3|7532.3|7530.3|588
1701449700000|2023-12-01 16:55:00|7536.8|7534.8|7538.8|7536.8|7539.8|7537.8|7536.8|7534.8|304
1701450000000|2023-12-01 17:00:00|7538.3|7536.3|7538.3|7536.3|7538.5|7536.5|7536.8|7534.8|290
1701450300000|2023-12-01 17:05:00|7537.8|7535.8|7541.3|7539.3|7542.8|7540.8|7537.8|7535.8|344
1701450600000|2023-12-01 17:10:00|7541.5|7539.5|7541.8|7539.8|7542.8|7540.8|7541|7539|149
1701450900000|2023-12-01 17:15:00|7541.3|7539.3|7538.3|7536.3|7542.3|7540.3|7536.8|7534.8|334
1701451200000|2023-12-01 17:20:00|7538.5|7536.5|7537.8|7535.8|7538.8|7536.8|7536.3|7534.3|449
1701451500000|2023-12-01 17:25:00|7537.5|7535.5|7540.3|7538.3|7540.5|7538.5|7537|7535|76
1701451800000|2023-12-01 17:30:00|7539.8|7537.8|7539.3|7537.3|7542.8|7540.8|7539.3|7537.3|253
1701452100000|2023-12-01 17:35:00|7539.5|7537.5|7540.8|7538.8|7542.8|7540.8|7539.3|7537.3|102
1701452400000|2023-12-01 17:40:00|7540.5|7538.5|7540.8|7538.8|7541.8|7539.8|7540.3|7538.3|189
1701452700000|2023-12-01 17:45:00|7541|7539|7541.8|7539.8|7541.8|7539.8|7540.3|7538.3|130
1701453000000|2023-12-01 17:50:00|7541.3|7539.3|7543.3|7541.3|7543.5|7541.5|7540.8|7538.8|146
1701453300000|2023-12-01 17:55:00|7543.5|7541.5|7542.3|7540.3|7543.8|7541.8|7542.3|7540.3|121
1701453600000|2023-12-01 18:00:00|7542.5|7540.5|7543.3|7541.3|7544.3|7542.3|7542.5|7540.5|175
1701453900000|2023-12-01 18:05:00|7542.8|7540.8|7538.8|7536.8|7543.3|7541.3|7538.8|7536.8|378
1701454200000|2023-12-01 18:10:00|7539|7537|7535.8|7533.8|7539.3|7537.3|7535.3|7533.3|310
1701454500000|2023-12-01 18:15:00|7535.3|7533.3|7536.8|7534.8|7536.8|7534.8|7533.8|7531.8|357
1701454800000|2023-12-01 18:20:00|7536.5|7534.5|7536.3|7534.3|7537.3|7535.3|7535.3|7533.3|387
1701455100000|2023-12-01 18:25:00|7536.8|7534.8|7534.3|7532.3|7537.3|7535.3|7534.3|7532.3|297
1701455400000|2023-12-01 18:30:00|7533.8|7531.8|7534.8|7532.8|7535.3|7533.3|7533.8|7531.8|130
1701455700000|2023-12-01 18:35:00|7534.3|7532.3|7534.8|7532.8|7535.8|7533.8|7533.8|7531.8|198
1701456000000|2023-12-01 18:40:00|7534.3|7532.3|7536.3|7534.3|7536.8|7534.8|7533.5|7531.5|137
1701456300000|2023-12-01 18:45:00|7536.8|7534.8|7534.3|7532.3|7536.8|7534.8|7534.3|7532.3|98
1701456600000|2023-12-01 18:50:00|7534.5|7532.5|7532.3|7530.3|7535.8|7533.8|7532.3|7530.3|115
1701456900000|2023-12-01 18:55:00|7532.5|7530.5|7531.8|7529.8|7533.3|7531.3|7531.3|7529.3|124
1701457200000|2023-12-01 19:00:00|7532|7530|7533.3|7531.3|7533.3|7531.3|7530.3|7528.3|124
1701457500000|2023-12-01 19:05:00|7533|7531|7531.3|7529.3|7533|7531|7530.8|7528.8|85
1701457800000|2023-12-01 19:10:00|7531.8|7529.8|7533.3|7531.3|7533.3|7531.3|7531.3|7529.3|84
1701458100000|2023-12-01 19:15:00|7532.8|7530.8|7530.8|7528.8|7532.8|7530.8|7530.8|7528.8|96
1701458400000|2023-12-01 19:20:00|7531|7529|7531.8|7529.8|7532.8|7530.8|7530.8|7528.8|74
1701458700000|2023-12-01 19:25:00|7531.5|7529.5|7530.5|7528.5|7532|7530|7530.3|7528.3|163
1701459000000|2023-12-01 19:30:00|7530.8|7528.8|7531.3|7529.3|7532.3|7530.3|7530.3|7528.3|120
1701459300000|2023-12-01 19:35:00|7531.5|7529.5|7531.8|7529.8|7532|7530|7530.3|7528.3|244
1701459600000|2023-12-01 19:40:00|7532.3|7530.3|7532.3|7530.3|7533.8|7531.8|7530.3|7528.3|111
1701459900000|2023-12-01 19:45:00|7531.8|7529.8|7534.3|7532.3|7534.5|7532.5|7531.8|7529.8|97
1701460200000|2023-12-01 19:50:00|7534.8|7532.8|7532.8|7530.8|7535.3|7533.3|7532.8|7530.8|107
1701460500000|2023-12-01 19:55:00|7532.3|7530.3|7533.3|7531.3|7533.3|7531.3|7532.3|7530.3|139
1701460800000|2023-12-01 20:00:00|7533|7531|7533.5|7531.5|7534.3|7532.3|7532.8|7530.8|119
1701461100000|2023-12-01 20:05:00|7533.3|7531.3|7529.8|7527.8|7533.3|7531.3|7529.3|7527.3|135
1701461400000|2023-12-01 20:10:00|7530|7528|7529.8|7527.8|7531.5|7529.5|7529.5|7527.5|109
1701461700000|2023-12-01 20:15:00|7529.5|7527.5|7528.8|7526.8|7530|7528|7527.8|7525.8|127
1701462000000|2023-12-01 20:20:00|7528.3|7526.3|7527.8|7525.8|7528.8|7526.8|7526.8|7524.8|308
1701462300000|2023-12-01 20:25:00|7527.5|7525.5|7530.3|7528.3|7530.8|7528.8|7527.5|7525.5|142
1701462600000|2023-12-01 20:30:00|7530|7528|7529.8|7527.8|7530.3|7528.3|7528.8|7526.8|287
1701462900000|2023-12-01 20:35:00|7530.3|7528.3|7528.8|7526.8|7530.8|7528.8|7528.3|7526.3|133
1701463200000|2023-12-01 20:40:00|7529|7527|7528.3|7526.3|7529.3|7527.3|7528|7526|131
1701463500000|2023-12-01 20:45:00|7528|7526|7527.8|7525.8|7528.3|7526.3|7526.8|7524.8|278
1701463800000|2023-12-01 20:50:00|7527.3|7525.3|7526.3|7524.3|7528.8|7526.8|7526.3|7524.3|301
1701464100000|2023-12-01 20:55:00|7526.8|7524.8|7527.9|7523.9|7529.5|7527.5|7525.5|7523.5|376
1701464400000|2023-12-01 21:00:00|7528.7|7524.7|7530.4|7526.4|7531|7527|7526.7|7522.7|0
1701464700000|2023-12-01 21:05:00|7530.3|7526.3|7530|7526|7531|7527|7529|7525|0
1701465000000|2023-12-01 21:10:00|7529.9|7525.9|7530.1|7526.1|7530.1|7526.1|7529.1|7525.1|0
1701465300000|2023-12-01 21:15:00|7530.2|7526.2|7531.3|7527.3|7531.3|7527.3|7529.8|7525.8|0
1701465600000|2023-12-01 21:20:00|7531.2|7527.2|7531.3|7527.3|7531.8|7527.8|7530.7|7526.7|0
1701465900000|2023-12-01 21:25:00|7531.4|7527.4|7531.1|7527.1|7531.6|7527.6|7531|7527|0
1701466200000|2023-12-01 21:30:00|7531|7527|7532.5|7528.5|7532.8|7528.8|7530.8|7526.8|0
1701466500000|2023-12-01 21:35:00|7532.4|7528.4|7532|7528|7532.4|7528.4|7531.6|7527.6|0
1701466800000|2023-12-01 21:40:00|7532.1|7528.1|7531.9|7527.9|7532.8|7528.8|7531.9|7527.9|0
1701467100000|2023-12-01 21:45:00|7532|7528|7532.6|7528.6|7532.8|7528.8|7532|7528|0
1701467400000|2023-12-01 21:50:00|7532.7|7528.7|7532.9|7528.9|7532.9|7528.9|7532.6|7528.6|0
1701467700000|2023-12-01 21:55:00|7533|7529|7532.7|7528.7|7533.5|7529.5|7532.4|7528.4|0
1701468000000|2023-12-01 22:00:00|7533.5|7529.5|7533.5|7529.5|7533.5|7529.5|7533.5|7529.5|0
1701644400000|2023-12-03 23:00:00|7530.6|7526.6|7530.3|7526.3|7532.4|7528.4|7530.1|7526.1|0
1701644700000|2023-12-03 23:05:00|7530.2|7526.2|7530.3|7526.3|7531.6|7527.6|7528.8|7524.8|0
1701645000000|2023-12-03 23:10:00|7530.4|7526.4|7528.6|7524.6|7530.9|7526.9|7528.6|7524.6|0
1701645300000|2023-12-03 23:15:00|7528.7|7524.7|7530.1|7526.1|7530.6|7526.6|7528.6|7524.6|0
1701645600000|2023-12-03 23:20:00|7530.2|7526.2|7529|7525|7531.2|7527.2|7529|7525|0
1701645900000|2023-12-03 23:25:00|7529.1|7525.1|7528.5|7524.5|7529.7|7525.7|7528.5|7524.5|0
1701646200000|2023-12-03 23:30:00|7528.6|7524.6|7529.5|7525.5|7529.7|7525.7|7528.3|7524.3|0
1701646500000|2023-12-03 23:35:00|7529.4|7525.4|7530.5|7526.5|7530.5|7526.5|7528.9|7524.9|0
1701646800000|2023-12-03 23:40:00|7531.4|7527.4|7530.5|7526.5|7531.5|7527.5|7529.9|7525.9|0
1701647100000|2023-12-03 23:45:00|7530.4|7526.4|7530.2|7526.2|7530.5|7526.5|7530.2|7526.2|0
1701647400000|2023-12-03 23:50:00|7530.1|7526.1|7532.1|7528.1|7532.8|7528.8|7529.9|7525.9|0
1701647700000|2023-12-03 23:55:00|7532.2|7528.2|7531.7|7527.7|7532.5|7528.5|7531.5|7527.5|0
1701648000000|2023-12-04 00:00:00|7531.8|7527.8|7530.6|7526.6|7532.1|7528.1|7530.6|7526.6|0
1701648300000|2023-12-04 00:05:00|7530.5|7526.5|7530.1|7526.1|7530.5|7526.5|7529.5|7525.5|0
1701648600000|2023-12-04 00:10:00|7530.2|7526.2|7529.3|7525.3|7530.7|7526.7|7529.3|7525.3|0
1701648900000|2023-12-04 00:15:00|7529.4|7525.4|7521.5|7517.5|7529.5|7525.5|7520.5|7516.5|0
1701649200000|2023-12-04 00:20:00|7521.4|7517.4|7524.1|7520.1|7524.1|7520.1|7520.8|7516.8|0
1701649500000|2023-12-04 00:25:00|7523.7|7519.7|7523.3|7519.3|7524.6|7520.6|7523.3|7519.3|0
1701649800000|2023-12-04 00:30:00|7523.2|7519.2|7522|7518|7523.4|7519.4|7522|7518|0
1701650100000|2023-12-04 00:35:00|7522.1|7518.1|7522|7518|7523|7519|7521.9|7517.9|0
1701650400000|2023-12-04 00:40:00|7522.1|7518.1|7524.9|7520.9|7525.8|7521.8|7522.1|7518.1|0
1701650700000|2023-12-04 00:45:00|7524.8|7520.8|7528.9|7524.9|7528.9|7524.9|7524.7|7520.7|0
1701651000000|2023-12-04 00:50:00|7529|7525|7528.8|7524.8|7529.9|7525.9|7528.8|7524.8|0
1701651300000|2023-12-04 00:55:00|7528.9|7524.9|7525.5|7521.5|7528.9|7524.9|7525.5|7521.5|0
1701651600000|2023-12-04 01:00:00|7526.6|7523.6|7530.3|7527.3|7534.8|7531.8|7526.1|7523.1|334
1701651900000|2023-12-04 01:05:00|7530.6|7527.6|7531.8|7528.8|7532.1|7529.1|7529.8|7526.8|72
1701652200000|2023-12-04 01:10:00|7532.1|7529.1|7532.3|7529.3|7533.6|7530.6|7531.8|7528.8|57
1701652500000|2023-12-04 01:15:00|7532.8|7529.8|7534.1|7531.1|7535.1|7532.1|7531.8|7528.8|83
1701652800000|2023-12-04 01:20:00|7534.3|7531.3|7538.8|7535.8|7539.8|7536.8|7534.3|7531.3|116
1701653100000|2023-12-04 01:25:00|7538.6|7535.6|7538.3|7535.3|7539.1|7536.1|7536.8|7533.8|85
1701653400000|2023-12-04 01:30:00|7537.8|7534.8|7534.8|7531.8|7538.1|7535.1|7534.1|7531.1|92
1701653700000|2023-12-04 01:35:00|7534.6|7531.6|7534.1|7531.1|7535.1|7532.1|7532.8|7529.8|72
1701654000000|2023-12-04 01:40:00|7534.6|7531.6|7532.3|7529.3|7534.8|7531.8|7532.3|7529.3|30
1701654300000|2023-12-04 01:45:00|7531.8|7528.8|7531.1|7528.1|7532.6|7529.6|7530.3|7527.3|23
1701654600000|2023-12-04 01:50:00|7531.6|7528.6|7531.8|7528.8|7532.8|7529.8|7531.3|7528.3|10
1701654900000|2023-12-04 01:55:00|7531.3|7528.3|7529.8|7526.8|7531.6|7528.6|7529.3|7526.3|40
1701655200000|2023-12-04 02:00:00|7529.3|7526.3|7528.6|7525.6|7530.1|7527.1|7528.6|7525.6|19
1701655500000|2023-12-04 02:05:00|7528.8|7525.8|7527.6|7524.6|7529.6|7526.6|7527.6|7524.6|17
1701655800000|2023-12-04 02:10:00|7527.8|7524.8|7526.8|7523.8|7528.6|7525.6|7526.6|7523.6|33
1701656100000|2023-12-04 02:15:00|7526.6|7523.6|7528.3|7525.3|7528.6|7525.6|7526.1|7523.1|47
1701656400000|2023-12-04 02:20:00|7527.8|7524.8|7527.3|7524.3|7528.1|7525.1|7526.8|7523.8|14
1701656700000|2023-12-04 02:25:00|7527.6|7524.6|7528.8|7525.8|7528.8|7525.8|7527.3|7524.3|7
1701657000000|2023-12-04 02:30:00|7528.6|7525.6|7527.3|7524.3|7529.1|7526.1|7526.8|7523.8|23
1701657300000|2023-12-04 02:35:00|7527.1|7524.1|7525.3|7522.3|7528.1|7525.1|7525.1|7522.1|10
1701657600000|2023-12-04 02:40:00|7525.6|7522.6|7525.6|7522.6|7526.1|7523.1|7524.8|7521.8|20
1701657900000|2023-12-04 02:45:00|7525.3|7522.3|7525.3|7522.3|7525.8|7522.8|7524.3|7521.3|19
1701658200000|2023-12-04 02:50:00|7525.6|7522.6|7526.6|7523.6|7526.6|7523.6|7525.6|7522.6|11
1701658500000|2023-12-04 02:55:00|7526.3|7523.3|7526.1|7523.1|7526.6|7523.6|7525.8|7522.8|5
1701658800000|2023-12-04 03:00:00|7525.8|7522.8|7526.1|7523.1|7526.3|7523.3|7524.6|7521.6|29
1701659100000|2023-12-04 03:05:00|7525.8|7522.8|7524.6|7521.6|7525.8|7522.8|7524.3|7521.3|23
1701659400000|2023-12-04 03:10:00|7525.1|7522.1|7524.3|7521.3|7525.1|7522.1|7523.3|7520.3|16
1701659700000|2023-12-04 03:15:00|7524.1|7521.1|7523.8|7520.8|7524.3|7521.3|7523.6|7520.6|12
1701660000000|2023-12-04 03:20:00|7524.1|7521.1|7523.6|7520.6|7524.3|7521.3|7523.3|7520.3|21
1701660300000|2023-12-04 03:25:00|7523.8|7520.8|7526.1|7523.1|7526.6|7523.6|7523.8|7520.8|9
1701660600000|2023-12-04 03:30:00|7525.6|7522.6|7525.6|7522.6|7526.6|7523.6|7524.8|7521.8|25
1701660900000|2023-12-04 03:35:00|7525.8|7522.8|7525.1|7522.1|7526.1|7523.1|7524.6|7521.6|12
1701661200000|2023-12-04 03:40:00|7524.8|7521.8|7526.1|7523.1|7526.3|7523.3|7524.8|7521.8|7
1701661500000|2023-12-04 03:45:00|7526.3|7523.3|7525.3|7522.3|7527.3|7524.3|7525.3|7522.3|9
1701661800000|2023-12-04 03:50:00|7525.6|7522.6|7528.1|7525.1|7528.1|7525.1|7525.6|7522.6|6
1701662100000|2023-12-04 03:55:00|7527.8|7524.8|7528.6|7525.6|7528.8|7525.8|7527.3|7524.3|14
1701662400000|2023-12-04 04:00:00|7528.8|7525.8|7527.3|7524.3|7528.8|7525.8|7527.3|7524.3|7
1701662700000|2023-12-04 04:05:00|7527.6|7524.6|7528.6|7525.6|7528.6|7525.6|7527.3|7524.3|17
1701663000000|2023-12-04 04:10:00|7528.3|7525.3|7528.3|7525.3|7528.6|7525.6|7528.3|7525.3|6
1701663300000|2023-12-04 04:15:00|7528.8|7525.8|7528.8|7525.8|7528.8|7525.8|7528.3|7525.3|4
1701663600000|2023-12-04 04:20:00|7528.6|7525.6|7530.8|7527.8|7530.8|7527.8|7528.3|7525.3|12
1701663900000|2023-12-04 04:25:00|7531.1|7528.1|7531.1|7528.1|7531.3|7528.3|7530.8|7527.8|15
1701664200000|2023-12-04 04:30:00|7530.8|7527.8|7529.6|7526.6|7530.8|7527.8|7529.3|7526.3|11
1701664500000|2023-12-04 04:35:00|7529.3|7526.3|7529.3|7526.3|7530.1|7527.1|7529.1|7526.1|14
1701664800000|2023-12-04 04:40:00|7529.6|7526.6|7531.3|7528.3|7532.1|7529.1|7529.6|7526.6|32
1701665100000|2023-12-04 04:45:00|7531.1|7528.1|7531.6|7528.6|7531.6|7528.6|7530.3|7527.3|4
1701665400000|2023-12-04 04:50:00|7531.3|7528.3|7531.3|7528.3|7531.8|7528.8|7531.1|7528.1|4
1701665700000|2023-12-04 04:55:00|7531.1|7528.1|7531.3|7528.3|7531.3|7528.3|7529.8|7526.8|8
1701666000000|2023-12-04 05:00:00|7530.8|7527.8|7528.3|7525.3|7531.3|7528.3|7528.3|7525.3|4
1701666300000|2023-12-04 05:05:00|7528.6|7525.6|7526.8|7523.8|7528.6|7525.6|7526.8|7523.8|18
1701666600000|2023-12-04 05:10:00|7527.1|7524.1|7526.3|7523.3|7528.1|7525.1|7526.3|7523.3|17
1701666900000|2023-12-04 05:15:00|7525.8|7522.8|7525.6|7522.6|7526.8|7523.8|7524.8|7521.8|13
1701667200000|2023-12-04 05:20:00|7525.8|7522.8|7526.8|7523.8|7526.8|7523.8|7525.3|7522.3|3
1701667500000|2023-12-04 05:25:00|7526.6|7523.6|7527.3|7524.3|7528.1|7525.1|7526.3|7523.3|2
1701667800000|2023-12-04 05:30:00|7527.6|7524.6|7527.8|7524.8|7528.6|7525.6|7527.6|7524.6|10
1701668100000|2023-12-04 05:35:00|7528.1|7525.1|7527.8|7524.8|7530.3|7527.3|7527.8|7524.8|10
1701668400000|2023-12-04 05:40:00|7528.1|7525.1|7527.3|7524.3|7528.3|7525.3|7526.6|7523.6|9
1701668700000|2023-12-04 05:45:00|7527.6|7524.6|7527.8|7524.8|7527.8|7524.8|7527.3|7524.3|1
1701669000000|2023-12-04 05:50:00|7527.6|7524.6|7527.3|7524.3|7527.8|7524.8|7526.8|7523.8|2
1701669300000|2023-12-04 05:55:00|7527.1|7524.1|7523.8|7520.8|7527.1|7524.1|7523.6|7520.6|71
1701669600000|2023-12-04 06:00:00|7523.6|7520.6|7524.1|7521.1|7524.1|7521.1|7522.1|7519.1|104
1701669900000|2023-12-04 06:05:00|7524.6|7521.6|7524.3|7521.3|7525.1|7522.1|7522.8|7519.8|49
1701670200000|2023-12-04 06:10:00|7524.1|7521.1|7524.3|7521.3|7525.1|7522.1|7523.6|7520.6|41
1701670500000|2023-12-04 06:15:00|7524.6|7521.6|7523.8|7520.8|7525.1|7522.1|7523.6|7520.6|44
1701670800000|2023-12-04 06:20:00|7523.6|7520.6|7523.1|7520.1|7524.6|7521.6|7522.8|7519.8|37
1701671100000|2023-12-04 06:25:00|7522.8|7519.8|7521.8|7518.8|7523.1|7520.1|7521.8|7518.8|25
1701671400000|2023-12-04 06:30:00|7521.6|7518.6|7522.3|7519.3|7523.1|7520.1|7521.3|7518.3|79
1701671700000|2023-12-04 06:35:00|7522.6|7519.6|7522.8|7519.8|7524.1|7521.1|7522.3|7519.3|32
1701672000000|2023-12-04 06:40:00|7523.1|7520.1|7521.1|7518.1|7523.1|7520.1|7520.8|7517.8|32
1701672300000|2023-12-04 06:45:00|7520.6|7517.6|7520.1|7517.1|7521.1|7518.1|7519.8|7516.8|38
1701672600000|2023-12-04 06:50:00|7520.3|7517.3|7519.8|7516.8|7520.3|7517.3|7519.3|7516.3|48
1701672900000|2023-12-04 06:55:00|7519.6|7516.6|7515.8|7512.8|7520.1|7517.1|7515.1|7512.1|129
1701673200000|2023-12-04 07:00:00|7518.1|7515.1|7515.1|7513.1|7520.6|7518.6|7514.8|7512.8|327
1701673500000|2023-12-04 07:05:00|7515.6|7513.6|7513.6|7511.6|7516.8|7514.8|7513.1|7511.1|174
1701673800000|2023-12-04 07:10:00|7514.1|7512.1|7512.1|7510.1|7515.1|7513.1|7512.1|7510.1|114
1701674100000|2023-12-04 07:15:00|7511.8|7509.8|7507.3|7505.3|7511.8|7509.8|7507.1|7505.1|139
1701674400000|2023-12-04 07:20:00|7507.1|7505.1|7507.1|7505.1|7510.6|7508.6|7507.1|7505.1|136
1701674700000|2023-12-04 07:25:00|7506.6|7504.6|7508.8|7506.8|7510.1|7508.1|7506.6|7504.6|69
1701675000000|2023-12-04 07:30:00|7508.6|7506.6|7505.1|7503.1|7509.6|7507.6|7504.6|7502.6|132
1701675300000|2023-12-04 07:35:00|7504.6|7502.6|7500.8|7498.8|7504.8|7502.8|7500.1|7498.1|82
1701675600000|2023-12-04 07:40:00|7500.6|7498.6|7495.8|7493.8|7502.3|7500.3|7495.6|7493.6|196
1701675900000|2023-12-04 07:45:00|7495.6|7493.6|7494.3|7492.3|7497.1|7495.1|7492.1|7490.1|203
1701676200000|2023-12-04 07:50:00|7494.6|7492.6|7478.3|7476.3|7496.1|7494.1|7476.6|7474.6|652
1701676500000|2023-12-04 07:55:00|7478.6|7476.6|7484.8|7482.8|7490.1|7488.1|7476.8|7474.8|710
1701676800000|2023-12-04 08:00:00|7484.3|7483.3|7502.3|7501.3|7504.8|7503.8|7476.8|7475.8|4992
1701677100000|2023-12-04 08:05:00|7502.8|7501.8|7507.1|7506.1|7508.1|7507.1|7498.3|7497.3|1174
1701677400000|2023-12-04 08:10:00|7506.8|7505.8|7507.6|7506.6|7509.3|7508.3|7498.8|7497.8|1196
1701677700000|2023-12-04 08:15:00|7508.1|7507.1|7502.3|7501.3|7510.6|7509.6|7501.8|7500.8|927
1701678000000|2023-12-04 08:20:00|7502.1|7501.1|7502.6|7501.6|7503.6|7502.6|7497.6|7496.6|565
1701678300000|2023-12-04 08:25:00|7502.3|7501.3|7503.8|7502.8|7505.1|7504.1|7498.6|7497.6|761
1701678600000|2023-12-04 08:30:00|7504.1|7503.1|7507.6|7506.6|7510.1|7509.1|7504.1|7503.1|674
1701678900000|2023-12-04 08:35:00|7507.8|7506.8|7520.6|7519.6|7522.1|7521.1|7506.1|7505.1|757
1701679200000|2023-12-04 08:40:00|7519.8|7518.8|7520.4|7519.4|7522.1|7521.1|7518.1|7517.1|375
1701679500000|2023-12-04 08:45:00|7520.7|7519.7|7524.8|7523.8|7524.8|7523.8|7515.7|7514.7|502
1701679800000|2023-12-04 08:50:00|7524.6|7523.6|7515.8|7514.8|7524.6|7523.6|7515.8|7514.8|472
1701680100000|2023-12-04 08:55:00|7516.1|7515.1|7510.6|7509.6|7516.1|7515.1|7508.1|7507.1|499
1701680400000|2023-12-04 09:00:00|7510.8|7509.8|7503.3|7502.3|7511.8|7510.8|7503.1|7502.1|429
1701680700000|2023-12-04 09:05:00|7502.8|7501.8|7499.6|7498.6|7504.8|7503.8|7496.3|7495.3|487
1701681000000|2023-12-04 09:10:00|7499.1|7498.1|7490.8|7489.8|7501.1|7500.1|7490.1|7489.1|638
1701681300000|2023-12-04 09:15:00|7491.1|7490.1|7488.3|7487.3|7492.6|7491.6|7487.3|7486.3|697
1701681600000|2023-12-04 09:20:00|7488.6|7487.6|7486.1|7485.1|7490.6|7489.6|7485.8|7484.8|466
1701681900000|2023-12-04 09:25:00|7485.8|7484.8|7482.8|7481.8|7489.6|7488.6|7482.6|7481.6|493
1701682200000|2023-12-04 09:30:00|7483.1|7482.1|7477.6|7476.6|7483.3|7482.3|7476.1|7475.1|931
1701682500000|2023-12-04 09:35:00|7477.8|7476.8|7479.1|7478.1|7480.6|7479.6|7475.8|7474.8|886
1701682800000|2023-12-04 09:40:00|7479.3|7478.3|7488.1|7487.1|7489.8|7488.8|7478.6|7477.6|775
1701683100000|2023-12-04 09:45:00|7487.8|7486.8|7497.3|7496.3|7497.6|7496.6|7485.1|7484.1|563
1701683400000|2023-12-04 09:50:00|7497.6|7496.6|7499.1|7498.1|7500.3|7499.3|7494.6|7493.6|411
1701683700000|2023-12-04 09:55:00|7499.6|7498.6|7499.3|7498.3|7501.3|7500.3|7498.1|7497.1|286
1701684000000|2023-12-04 10:00:00|7499.6|7498.6|7499.3|7498.3|7502.3|7501.3|7496.8|7495.8|359
1701684300000|2023-12-04 10:05:00|7499.6|7498.6|7500.6|7499.6|7502.6|7501.6|7498.8|7497.8|255
1701684600000|2023-12-04 10:10:00|7500.1|7499.1|7502.8|7501.8|7502.8|7501.8|7498.6|7497.6|342
1701684900000|2023-12-04 10:15:00|7502.6|7501.6|7510.3|7509.3|7510.6|7509.6|7502.1|7501.1|241
1701685200000|2023-12-04 10:20:00|7510.1|7509.1|7513.1|7512.1|7513.8|7512.8|7509.1|7508.1|482
1701685500000|2023-12-04 10:25:00|7513.6|7512.6|7515.1|7514.1|7515.8|7514.8|7512.6|7511.6|457
1701685800000|2023-12-04 10:30:00|7514.6|7513.6|7513.1|7512.1|7516.8|7515.8|7512.6|7511.6|548
1701686100000|2023-12-04 10:35:00|7512.6|7511.6|7508.6|7507.6|7513.3|7512.3|7508.6|7507.6|353
1701686400000|2023-12-04 10:40:00|7508.1|7507.1|7496.6|7495.6|7508.6|7507.6|7496.3|7495.3|789
1701686700000|2023-12-04 10:45:00|7496.8|7495.8|7502.8|7501.8|7503.8|7502.8|7496.3|7495.3|420
1701687000000|2023-12-04 10:50:00|7502.6|7501.6|7504.8|7503.8|7505.3|7504.3|7501.1|7500.1|143
1701687300000|2023-12-04 10:55:00|7504.6|7503.6|7508.6|7507.6|7508.6|7507.6|7503.1|7502.1|354
1701687600000|2023-12-04 11:00:00|7508.1|7507.1|7508.8|7507.8|7509.3|7508.3|7504.1|7503.1|171
1701687900000|2023-12-04 11:05:00|7508.6|7507.6|7503.8|7502.8|7509.1|7508.1|7503.3|7502.3|193
1701688200000|2023-12-04 11:10:00|7503.6|7502.6|7504.1|7503.1|7504.6|7503.6|7501.1|7500.1|185
1701688500000|2023-12-04 11:15:00|7504.3|7503.3|7503.1|7502.1|7504.3|7503.3|7500.1|7499.1|166
1701688800000|2023-12-04 11:20:00|7502.6|7501.6|7504.1|7503.1|7505.8|7504.8|7501.6|7500.6|120
1701689100000|2023-12-04 11:25:00|7503.6|7502.6|7504.8|7503.8|7505.3|7504.3|7502.1|7501.1|160
1701689400000|2023-12-04 11:30:00|7504.6|7503.6|7502.8|7501.8|7506.6|7505.6|7501.6|7500.6|186
1701689700000|2023-12-04 11:35:00|7502.6|7501.6|7497.6|7496.6|7502.8|7501.8|7497.6|7496.6|151
1701690000000|2023-12-04 11:40:00|7498.1|7497.1|7499.6|7498.6|7500.1|7499.1|7497.1|7496.1|138
1701690300000|2023-12-04 11:45:00|7499.8|7498.8|7502.1|7501.1|7502.1|7501.1|7499.1|7498.1|98
1701690600000|2023-12-04 11:50:00|7501.6|7500.6|7504.1|7503.1|7504.3|7503.3|7499.8|7498.8|187
1701690900000|2023-12-04 11:55:00|7503.6|7502.6|7503.1|7502.1|7504.6|7503.6|7500.1|7499.1|357
1701691200000|2023-12-04 12:00:00|7502.8|7501.8|7494.6|7493.6|7502.8|7501.8|7494.1|7493.1|395
1701691500000|2023-12-04 12:05:00|7494.1|7493.1|7496.6|7495.6|7498.6|7497.6|7493.6|7492.6|251
1701691800000|2023-12-04 12:10:00|7497.1|7496.1|7494.8|7493.8|7498.1|7497.1|7494.1|7493.1|279
1701692100000|2023-12-04 12:15:00|7495.3|7494.3|7495.1|7494.1|7497.3|7496.3|7494.1|7493.1|270
1701692400000|2023-12-04 12:20:00|7495.6|7494.6|7495.6|7494.6|7496.1|7495.1|7493.8|7492.8|275
1701692700000|2023-12-04 12:25:00|7495.1|7494.1|7498.6|7497.6|7498.6|7497.6|7494.8|7493.8|176
1701693000000|2023-12-04 12:30:00|7498.1|7497.1|7497.3|7496.3|7498.1|7497.1|7494.6|7493.6|360
1701693300000|2023-12-04 12:35:00|7497.1|7496.1|7497.3|7496.3|7498.1|7497.1|7495.6|7494.6|192
1701693600000|2023-12-04 12:40:00|7497.8|7496.8|7498.3|7497.3|7498.6|7497.6|7494.1|7493.1|237
1701693900000|2023-12-04 12:45:00|7498.1|7497.1|7497.6|7496.6|7499.1|7498.1|7497.1|7496.1|336
1701694200000|2023-12-04 12:50:00|7497.3|7496.3|7495.1|7494.1|7498.1|7497.1|7495.1|7494.1|316
1701694500000|2023-12-04 12:55:00|7495.6|7494.6|7498.8|7497.8|7500.6|7499.6|7495.1|7494.1|304
1701694800000|2023-12-04 13:00:00|7498.6|7497.6|7494.1|7493.1|7498.6|7497.6|7494.1|7493.1|352
1701695100000|2023-12-04 13:05:00|7494.3|7493.3|7491.6|7490.6|7494.3|7493.3|7490.1|7489.1|431
1701695400000|2023-12-04 13:10:00|7491.3|7490.3|7493.3|7492.3|7494.1|7493.1|7490.6|7489.6|329
1701695700000|2023-12-04 13:15:00|7493.1|7492.1|7494.6|7493.6|7496.3|7495.3|7493.1|7492.1|293
1701696000000|2023-12-04 13:20:00|7495.1|7494.1|7497.6|7496.6|7497.6|7496.6|7493.6|7492.6|385
1701696300000|2023-12-04 13:25:00|7497.8|7496.8|7501.3|7500.3|7504.8|7503.8|7497.8|7496.8|508
1701696600000|2023-12-04 13:30:00|7501.1|7500.1|7498.6|7497.6|7502.3|7501.3|7497.3|7496.3|255
1701696900000|2023-12-04 13:35:00|7498.1|7497.1|7494.3|7493.3|7498.6|7497.6|7491.1|7490.1|307
1701697200000|2023-12-04 13:40:00|7494.1|7493.1|7494.6|7493.6|7496.1|7495.1|7492.1|7491.1|210
1701697500000|2023-12-04 13:45:00|7494.3|7493.3|7495.8|7494.8|7496.1|7495.1|7492.1|7491.1|243
1701697800000|2023-12-04 13:50:00|7495.6|7494.6|7497.6|7496.6|7499.6|7498.6|7493.8|7492.8|227
1701698100000|2023-12-04 13:55:00|7497.3|7496.3|7495.1|7494.1|7498.6|7497.6|7495.1|7494.1|256
1701698400000|2023-12-04 14:00:00|7495.6|7494.6|7498.6|7497.6|7498.6|7497.6|7494.3|7493.3|371
1701698700000|2023-12-04 14:05:00|7499.1|7498.1|7499.1|7498.1|7502.6|7501.6|7496.1|7495.1|523
1701699000000|2023-12-04 14:10:00|7498.6|7497.6|7497.3|7496.3|7500.1|7499.1|7494.8|7493.8|344
1701699300000|2023-12-04 14:15:00|7497.1|7496.1|7498.8|7497.8|7501.3|7500.3|7495.1|7494.1|693
1701699600000|2023-12-04 14:20:00|7498.6|7497.6|7505.1|7504.1|7506.1|7505.1|7498.1|7497.1|531
1701699900000|2023-12-04 14:25:00|7505.6|7504.6|7508.8|7507.8|7509.1|7508.1|7501.6|7500.6|414
1701700200000|2023-12-04 14:30:00|7508.1|7507.1|7518.1|7517.1|7519.1|7518.1|7507.6|7506.6|1432
1701700500000|2023-12-04 14:35:00|7518.3|7517.3|7524.3|7523.3|7526.6|7525.6|7518.1|7517.1|1054
1701700800000|2023-12-04 14:40:00|7524.1|7523.1|7531.3|7530.3|7533.6|7532.6|7523.1|7522.1|745
1701701100000|2023-12-04 14:45:00|7531.1|7530.1|7535.6|7534.6|7536.3|7535.3|7530.3|7529.3|982
1701701400000|2023-12-04 14:50:00|7535.3|7534.3|7522.8|7521.8|7535.6|7534.6|7522.1|7521.1|804
1701701700000|2023-12-04 14:55:00|7522.6|7521.6|7514.3|7513.3|7523.1|7522.1|7512.1|7511.1|630
1701702000000|2023-12-04 15:00:00|7514.1|7513.1|7510.1|7509.1|7515.1|7514.1|7508.8|7507.8|952
1701702300000|2023-12-04 15:05:00|7510.3|7509.3|7514.6|7513.6|7514.6|7513.6|7506.3|7505.3|840
1701702600000|2023-12-04 15:10:00|7514.8|7513.8|7515.6|7514.6|7523.6|7522.6|7511.6|7510.6|1285
1701702900000|2023-12-04 15:15:00|7515.8|7514.8|7518.6|7517.6|7519.1|7518.1|7511.6|7510.6|418
1701703200000|2023-12-04 15:20:00|7519.1|7518.1|7515.1|7514.1|7520.8|7519.8|7514.6|7513.6|535
1701703500000|2023-12-04 15:25:00|7514.8|7513.8|7512.3|7511.3|7516.6|7515.6|7511.8|7510.8|459
1701703800000|2023-12-04 15:30:00|7512.1|7511.1|7508.1|7507.1|7513.8|7512.8|7508.1|7507.1|770
1701704100000|2023-12-04 15:35:00|7508.6|7507.6|7509.6|7508.6|7510.6|7509.6|7506.6|7505.6|586
1701704400000|2023-12-04 15:40:00|7509.8|7508.8|7510.6|7509.6|7511.1|7510.1|7506.6|7505.6|609
1701704700000|2023-12-04 15:45:00|7511.1|7510.1|7512.1|7511.1|7515.1|7514.1|7510.6|7509.6|498
1701705000000|2023-12-04 15:50:00|7511.6|7510.6|7516.6|7515.6|7516.8|7515.8|7511.6|7510.6|762
1701705300000|2023-12-04 15:55:00|7517.1|7516.1|7511.6|7510.6|7518.1|7517.1|7509.3|7508.3|385
1701705600000|2023-12-04 16:00:00|7511.3|7510.3|7508.1|7507.1|7512.1|7511.1|7508.1|7507.1|580
1701705900000|2023-12-04 16:05:00|7508.6|7507.6|7509.1|7508.1|7511.1|7510.1|7506.1|7505.1|501
1701706200000|2023-12-04 16:10:00|7508.8|7507.8|7507.1|7506.1|7510.8|7509.8|7505.6|7504.6|520
1701706500000|2023-12-04 16:15:00|7507.6|7506.6|7505.6|7504.6|7508.1|7507.1|7504.6|7503.6|773
1701706800000|2023-12-04 16:20:00|7505.8|7504.8|7504.6|7503.6|7507.6|7506.6|7504.6|7503.6|689
1701707100000|2023-12-04 16:25:00|7504.1|7503.1|7510.1|7508.1|7510.1|7509.1|7503.6|7502.6|3613
1701707400000|2023-12-04 16:30:00|7509.6|7507.6|7512.3|7510.3|7515.6|7513.6|7509.1|7507.1|4883
1701707700000|2023-12-04 16:35:00|7513.1|7511.1|7515.1|7513.1|7515.6|7513.6|7512.1|7510.1|1635
1701708000000|2023-12-04 16:40:00|7514.6|7512.6|7517.1|7515.1|7517.6|7515.6|7514.6|7512.6|453
1701708300000|2023-12-04 16:45:00|7517.6|7515.6|7517.1|7515.1|7518.1|7516.1|7516.3|7514.3|295
1701708600000|2023-12-04 16:50:00|7517.3|7515.3|7519.1|7517.1|7519.1|7517.1|7517.1|7515.1|303
1701708900000|2023-12-04 16:55:00|7518.6|7516.6|7521.6|7519.6|7522.1|7520.1|7518.1|7516.1|523
1701709200000|2023-12-04 17:00:00|7521.8|7519.8|7522.1|7520.1|7522.3|7520.3|7519.6|7517.6|159
1701709500000|2023-12-04 17:05:00|7522.3|7520.3|7523.6|7521.6|7523.8|7521.8|7521.6|7519.6|111
1701709800000|2023-12-04 17:10:00|7523.3|7521.3|7522.1|7520.1|7523.3|7521.3|7521.1|7519.1|187
1701710100000|2023-12-04 17:15:00|7521.6|7519.6|7520.6|7518.6|7521.6|7519.6|7519.1|7517.1|347
1701710400000|2023-12-04 17:20:00|7521.1|7519.1|7519.6|7517.6|7522.1|7520.1|7519.1|7517.1|470
1701710700000|2023-12-04 17:25:00|7519.8|7517.8|7521.6|7519.6|7523.1|7521.1|7519.6|7517.6|235
1701711000000|2023-12-04 17:30:00|7521.8|7519.8|7524.1|7522.1|7524.1|7522.1|7521.1|7519.1|239
1701711300000|2023-12-04 17:35:00|7524.3|7522.3|7520.6|7518.6|7524.6|7522.6|7519.6|7517.6|210
1701711600000|2023-12-04 17:40:00|7521.1|7519.1|7521.8|7519.8|7522.1|7520.1|7519.8|7517.8|254
1701711900000|2023-12-04 17:45:00|7522.1|7520.1|7522.1|7520.1|7522.6|7520.6|7521.1|7519.1|186
1701712200000|2023-12-04 17:50:00|7521.6|7519.6|7522.8|7520.8|7524.3|7522.3|7521.6|7519.6|175
1701712500000|2023-12-04 17:55:00|7523.1|7521.1|7525.6|7523.6|7525.6|7523.6|7523.1|7521.1|233
1701712800000|2023-12-04 18:00:00|7525.3|7523.3|7521.6|7519.6|7525.6|7523.6|7521.1|7519.1|219
1701713100000|2023-12-04 18:05:00|7521.8|7519.8|7522.6|7520.6|7522.8|7520.8|7520.6|7518.6|142
1701713400000|2023-12-04 18:10:00|7522.8|7520.8|7521.1|7519.1|7522.8|7520.8|7520.6|7518.6|112
1701713700000|2023-12-04 18:15:00|7521.3|7519.3|7524.1|7522.1|7524.1|7522.1|7521.1|7519.1|118
1701714000000|2023-12-04 18:20:00|7524.3|7522.3|7521.1|7519.1|7525.1|7523.1|7521.1|7519.1|109
1701714300000|2023-12-04 18:25:00|7520.6|7518.6|7520.6|7518.6|7521.8|7519.8|7519.1|7517.1|96
1701714600000|2023-12-04 18:30:00|7520.1|7518.1|7520.6|7518.6|7522.3|7520.3|7519.6|7517.6|83
1701714900000|2023-12-04 18:35:00|7520.8|7518.8|7520.3|7518.3|7522.3|7520.3|7520.1|7518.1|60
1701715200000|2023-12-04 18:40:00|7520.6|7518.6|7520.3|7518.3|7520.8|7518.8|7519.1|7517.1|29
1701715500000|2023-12-04 18:45:00|7520.6|7518.6|7519.1|7517.1|7520.6|7518.6|7519.1|7517.1|41
1701715800000|2023-12-04 18:50:00|7519.6|7517.6|7519.6|7517.6|7520.1|7518.1|7519.1|7517.1|98
1701716100000|2023-12-04 18:55:00|7519.1|7517.1|7518.3|7516.3|7519.6|7517.6|7518.1|7516.1|104
1701716400000|2023-12-04 19:00:00|7518.6|7516.6|7518.1|7516.1|7520.6|7518.6|7517.8|7515.8|114
1701716700000|2023-12-04 19:05:00|7518.3|7516.3|7517.1|7515.1|7518.8|7516.8|7516.6|7514.6|69
1701717000000|2023-12-04 19:10:00|7517.3|7515.3|7517.6|7515.6|7518.6|7516.6|7516.6|7514.6|201
1701717300000|2023-12-04 19:15:00|7517.8|7515.8|7516.3|7514.3|7518.3|7516.3|7516.3|7514.3|144
1701717600000|2023-12-04 19:20:00|7516.6|7514.6|7513.1|7511.1|7516.6|7514.6|7513.1|7511.1|195
1701717900000|2023-12-04 19:25:00|7513.6|7511.6|7513.8|7511.8|7514.6|7512.6|7512.6|7510.6|118
1701718200000|2023-12-04 19:30:00|7514.1|7512.1|7515.8|7513.8|7516.8|7514.8|7514.1|7512.1|107
1701718500000|2023-12-04 19:35:00|7516.1|7514.1|7514.6|7512.6|7517.6|7515.6|7514.6|7512.6|154
1701718800000|2023-12-04 19:40:00|7514.8|7512.8|7516.6|7514.6|7516.6|7514.6|7514.1|7512.1|114
1701719100000|2023-12-04 19:45:00|7517.1|7515.1|7516.1|7514.1|7517.1|7515.1|7515.1|7513.1|296
1701719400000|2023-12-04 19:50:00|7516.6|7514.6|7516.1|7514.1|7517.6|7515.6|7515.1|7513.1|209
1701719700000|2023-12-04 19:55:00|7515.8|7513.8|7516.6|7514.6|7517.6|7515.6|7515.6|7513.6|124
1701720000000|2023-12-04 20:00:00|7516.3|7514.3|7515.3|7513.3|7517.6|7515.6|7515.1|7513.1|109
1701720300000|2023-12-04 20:05:00|7515.6|7513.6|7514.6|7512.6|7516.3|7514.3|7514.1|7512.1|86
1701720600000|2023-12-04 20:10:00|7514.3|7512.3|7515.1|7513.1|7515.8|7513.8|7513.6|7511.6|117
1701720900000|2023-12-04 20:15:00|7515.6|7513.6|7515.6|7513.6|7515.8|7513.8|7512.6|7510.6|173
1701721200000|2023-12-04 20:20:00|7515.8|7513.8|7514.6|7512.6|7516.6|7514.6|7514.1|7512.1|115
1701721500000|2023-12-04 20:25:00|7514.8|7512.8|7514.6|7512.6|7515.6|7513.6|7514.1|7512.1|232
1701721800000|2023-12-04 20:30:00|7515.1|7513.1|7513.8|7511.8|7515.1|7513.1|7512.3|7510.3|231
1701722100000|2023-12-04 20:35:00|7514.1|7512.1|7512.6|7510.6|7514.1|7512.1|7512.1|7510.1|153
1701722400000|2023-12-04 20:40:00|7512.8|7510.8|7514.6|7512.6|7515.1|7513.1|7512.6|7510.6|269
1701722700000|2023-12-04 20:45:00|7514.3|7512.3|7514.6|7512.6|7515.6|7513.6|7514.1|7512.1|275
1701723000000|2023-12-04 20:50:00|7515.1|7513.1|7515.6|7513.6|7519.1|7517.1|7515.1|7513.1|351
1701723300000|2023-12-04 20:55:00|7516.1|7514.1|7515.1|7511.1|7516.6|7514.6|7512.3|7510.3|786
1701723600000|2023-12-04 21:00:00|7515.3|7511.3|7512.4|7508.4|7515.6|7511.6|7511.2|7507.2|0
1701723900000|2023-12-04 21:05:00|7512.3|7508.3|7511.3|7507.3|7512.4|7508.4|7511.3|7507.3|0
1701724200000|2023-12-04 21:10:00|7511.2|7507.2|7511.4|7507.4|7511.9|7507.9|7511|7507|0
1701724500000|2023-12-04 21:15:00|7511.3|7507.3|7513.3|7509.3|7513.8|7509.8|7511|7507|0
1701724800000|2023-12-04 21:20:00|7513.4|7509.4|7512.7|7508.7|7514.1|7510.1|7512.7|7508.7|0
1701725100000|2023-12-04 21:25:00|7512.8|7508.8|7512.8|7508.8|7513.4|7509.4|7512.8|7508.8|0
1701725400000|2023-12-04 21:30:00|7512.7|7508.7|7512|7508|7512.7|7508.7|7512|7508|0
1701725700000|2023-12-04 21:35:00|7511.9|7507.9|7512|7508|7512|7508|7511.4|7507.4|0
1701726000000|2023-12-04 21:40:00|7511.9|7507.9|7512.6|7508.6|7512.8|7508.8|7511.6|7507.6|0
1701726300000|2023-12-04 21:45:00|7512.5|7508.5|7511.7|7507.7|7512.6|7508.6|7511.7|7507.7|0
1701726600000|2023-12-04 21:50:00|7511.8|7507.8|7510.8|7506.8|7512|7508|7510.8|7506.8|0
1701726900000|2023-12-04 21:55:00|7510.9|7506.9|7511.5|7507.5|7511.7|7507.7|7510.5|7506.5|0
1701727200000|2023-12-04 22:00:00|7511.4|7507.4|7512.1|7508.1|7512.7|7508.7|7511.3|7507.3|0
1701727500000|2023-12-04 22:05:00|7512.2|7508.2|7512.2|7508.2|7512.2|7508.2|7512.1|7508.1|0
1701727800000|2023-12-04 22:10:00|7512.1|7508.1|7512.2|7508.2|7512.2|7508.2|7512.1|7508.1|0
1701728100000|2023-12-04 22:15:00|7512.4|7508.4|7513.9|7509.9|7513.9|7509.9|7512.4|7508.4|0
1701728400000|2023-12-04 22:20:00|7513.6|7509.6|7513.5|7509.5|7513.6|7509.6|7513.2|7509.2|0
1701728700000|2023-12-04 22:25:00|7513.4|7509.4|7513.4|7509.4|7513.4|7509.4|7513.4|7509.4|0
1701729300000|2023-12-04 22:35:00|7513.5|7509.5|7513.6|7509.6|7513.9|7509.9|7513.4|7509.4|0
1701729600000|2023-12-04 22:40:00|7513.5|7509.5|7513.5|7509.5|7513.6|7509.6|7513.2|7509.2|0
1701729900000|2023-12-04 22:45:00|7513.6|7509.6|7513.1|7509.1|7513.6|7509.6|7512.4|7508.4|0
1701730200000|2023-12-04 22:50:00|7513.2|7509.2|7513|7509|7513.2|7509.2|7513|7509|0
1701730500000|2023-12-04 22:55:00|7513.1|7509.1|7513.2|7509.2|7513.2|7509.2|7513|7509|0
1701730800000|2023-12-04 23:00:00|7513.4|7509.4|7511.3|7507.3|7514.2|7510.2|7511|7507|0
1701731100000|2023-12-04 23:05:00|7511.4|7507.4|7512.4|7508.4|7512.4|7508.4|7511.3|7507.3|0
1701731400000|2023-12-04 23:10:00|7512.3|7508.3|7512.1|7508.1|7512.4|7508.4|7511.3|7507.3|0
1701731700000|2023-12-04 23:15:00|7512|7508|7511.2|7507.2|7512|7508|7510.7|7506.7|0
1701732000000|2023-12-04 23:20:00|7511.1|7507.1|7510.7|7506.7|7511.2|7507.2|7510.3|7506.3|0
1701732300000|2023-12-04 23:25:00|7510.6|7506.6|7510.6|7506.6|7510.6|7506.6|7510.1|7506.1|0
1701732600000|2023-12-04 23:30:00|7510.7|7506.7|7509.2|7505.2|7510.9|7506.9|7508.6|7504.6|0
1701732900000|2023-12-04 23:35:00|7509.3|7505.3|7508.7|7504.7|7509.5|7505.5|7508.7|7504.7|0
1701733200000|2023-12-04 23:40:00|7508.8|7504.8|7507.6|7503.6|7509.3|7505.3|7507.3|7503.3|0
1701733500000|2023-12-04 23:45:00|7507.5|7503.5|7508|7504|7508|7504|7507.3|7503.3|0
1701733800000|2023-12-04 23:50:00|7507.9|7503.9|7508.6|7504.6|7508.6|7504.6|7507.6|7503.6|0
1701734100000|2023-12-04 23:55:00|7508.8|7504.8|7508.8|7504.8|7508.8|7504.8|7508.8|7504.8|0
1701734400000|2023-12-05 00:00:00|7508.9|7504.9|7509.6|7505.6|7509.7|7505.7|7508.8|7504.8|0
1701734700000|2023-12-05 00:05:00|7509.5|7505.5|7509.3|7505.3|7509.6|7505.6|7509.1|7505.1|0
1701735000000|2023-12-05 00:10:00|7509.4|7505.4|7509.3|7505.3|7509.7|7505.7|7509.1|7505.1|0
1701735300000|2023-12-05 00:15:00|7509.2|7505.2|7507.4|7503.4|7509.4|7505.4|7507.4|7503.4|0
1701735600000|2023-12-05 00:20:00|7507.5|7503.5|7507.6|7503.6|7508.3|7504.3|7507.4|7503.4|0
1701735900000|2023-12-05 00:25:00|7507.5|7503.5|7507.5|7503.5|7507.5|7503.5|7506.5|7502.5|0
1701736200000|2023-12-05 00:30:00|7507.6|7503.6|7506.6|7502.6|7507.6|7503.6|7506.5|7502.5|0
1701736500000|2023-12-05 00:35:00|7506.7|7502.7|7506.7|7502.7|7506.9|7502.9|7506.6|7502.6|0
1701736800000|2023-12-05 00:40:00|7507.3|7503.3|7507.5|7503.5|7507.5|7503.5|7507.3|7503.3|0
1701737100000|2023-12-05 00:45:00|7507.6|7503.6|7508.3|7504.3|7509.4|7505.4|7507.5|7503.5|0
1701737400000|2023-12-05 00:50:00|7507.9|7503.9|7507.5|7503.5|7507.9|7503.9|7507.3|7503.3|0
1701737700000|2023-12-05 00:55:00|7507.6|7503.6|7508.2|7504.2|7508.3|7504.3|7506.5|7502.5|0
1701738000000|2023-12-05 01:00:00|7508.3|7504.3|7506.1|7503.1|7508.3|7504.4|7500.1|7497.1|218
1701738300000|2023-12-05 01:05:00|7505.9|7502.9|7505.6|7502.6|7507.1|7504.1|7505.6|7502.6|36
1701738600000|2023-12-05 01:10:00|7505.4|7502.4|7504.9|7501.9|7505.9|7502.9|7503.9|7500.9|45
1701738900000|2023-12-05 01:15:00|7504.4|7501.4|7503.6|7500.6|7505.4|7502.4|7502.9|7499.9|39
1701739200000|2023-12-05 01:20:00|7504.4|7501.4|7506.9|7503.9|7507.6|7504.6|7504.1|7501.1|33
1701739500000|2023-12-05 01:25:00|7507.1|7504.1|7505.1|7502.1|7507.9|7504.9|7504.6|7501.6|48
1701739800000|2023-12-05 01:30:00|7504.9|7501.9|7503.6|7500.6|7505.1|7502.1|7502.9|7499.9|40
1701740100000|2023-12-05 01:35:00|7503.1|7500.1|7502.1|7499.1|7504.1|7501.1|7501.6|7498.6|31
1701740400000|2023-12-05 01:40:00|7502.4|7499.4|7502.1|7499.1|7502.6|7499.6|7501.4|7498.4|10
1701740700000|2023-12-05 01:45:00|7502.6|7499.6|7505.6|7502.6|7507.6|7504.6|7502.6|7499.6|33
1701741000000|2023-12-05 01:50:00|7506.1|7503.1|7504.9|7501.9|7506.6|7503.6|7504.9|7501.9|19
1701741300000|2023-12-05 01:55:00|7505.1|7502.1|7505.1|7502.1|7506.6|7503.6|7504.1|7501.1|15
1701741600000|2023-12-05 02:00:00|7505.6|7502.6|7503.6|7500.6|7505.6|7502.6|7503.1|7500.1|10
1701741900000|2023-12-05 02:05:00|7503.9|7500.9|7504.4|7501.4|7504.9|7501.9|7502.6|7499.6|16
1701742200000|2023-12-05 02:10:00|7504.1|7501.1|7500.1|7497.1|7504.1|7501.1|7500.1|7497.1|19
1701742500000|2023-12-05 02:15:00|7499.9|7496.9|7503.9|7500.9|7504.6|7501.6|7499.9|7496.9|21
1701742800000|2023-12-05 02:20:00|7503.4|7500.4|7501.4|7498.4|7503.9|7500.9|7501.4|7498.4|37
1701743100000|2023-12-05 02:25:00|7501.6|7498.6|7501.1|7498.1|7502.1|7499.1|7500.6|7497.6|10
1701743400000|2023-12-05 02:30:00|7500.9|7497.9|7501.6|7498.6|7502.1|7499.1|7500.1|7497.1|60
1701743700000|2023-12-05 02:35:00|7501.9|7498.9|7499.9|7496.9|7501.9|7498.9|7499.4|7496.4|12
1701744000000|2023-12-05 02:40:00|7499.6|7496.6|7500.1|7497.1|7501.4|7498.4|7499.6|7496.6|8
1701744300000|2023-12-05 02:45:00|7499.9|7496.9|7501.6|7498.6|7502.1|7499.1|7499.6|7496.6|14
1701744600000|2023-12-05 02:50:00|7502.1|7499.1|7501.1|7498.1|7502.1|7499.1|7500.1|7497.1|7
1701744900000|2023-12-05 02:55:00|7500.9|7497.9|7500.6|7497.6|7501.4|7498.4|7499.6|7496.6|11
1701745200000|2023-12-05 03:00:00|7500.4|7497.4|7500.9|7497.9|7502.4|7499.4|7500.4|7497.4|37
1701745500000|2023-12-05 03:05:00|7501.1|7498.1|7502.1|7499.1|7502.1|7499.1|7500.9|7497.9|7
1701745800000|2023-12-05 03:10:00|7502.6|7499.6|7502.6|7499.6|7502.9|7499.9|7501.6|7498.6|15
1701746100000|2023-12-05 03:15:00|7502.9|7499.9|7503.1|7500.1|7504.1|7501.1|7501.9|7498.9|8
1701746400000|2023-12-05 03:20:00|7502.6|7499.6|7503.1|7500.1|7504.1|7501.1|7502.4|7499.4|15
1701746700000|2023-12-05 03:25:00|7502.9|7499.9|7504.6|7501.6|7504.9|7501.9|7502.9|7499.9|12
1701747000000|2023-12-05 03:30:00|7504.9|7501.9|7504.1|7501.1|7505.1|7502.1|7503.6|7500.6|26
1701747300000|2023-12-05 03:35:00|7504.4|7501.4|7504.1|7501.1|7504.4|7501.4|7503.1|7500.1|40
1701747600000|2023-12-05 03:40:00|7503.9|7500.9|7502.1|7499.1|7503.9|7500.9|7502.1|7499.1|39
1701747900000|2023-12-05 03:45:00|7501.9|7498.9|7502.6|7499.6|7502.9|7499.9|7501.9|7498.9|12
1701748200000|2023-12-05 03:50:00|7502.4|7499.4|7501.1|7498.1|7502.4|7499.4|7501.1|7498.1|16
1701748500000|2023-12-05 03:55:00|7500.9|7497.9|7502.1|7499.1|7502.4|7499.4|7500.6|7497.6|31
1701748800000|2023-12-05 04:00:00|7502.4|7499.4|7501.4|7498.4|7502.6|7499.6|7501.1|7498.1|21
1701749100000|2023-12-05 04:05:00|7501.1|7498.1|7502.4|7499.4|7502.4|7499.4|7501.1|7498.1|9
1701749400000|2023-12-05 04:10:00|7503.4|7500.4|7504.6|7501.6|7505.6|7502.6|7503.4|7500.4|18
1701749700000|2023-12-05 04:15:00|7504.9|7501.9|7502.1|7499.1|7505.1|7502.1|7501.9|7498.9|25
1701750000000|2023-12-05 04:20:00|7502.4|7499.4|7501.1|7498.1|7502.4|7499.4|7501.1|7498.1|8
1701750300000|2023-12-05 04:25:00|7501.4|7498.4|7501.9|7498.9|7502.1|7499.1|7501.4|7498.4|7
1701750600000|2023-12-05 04:30:00|7501.6|7498.6|7499.9|7496.9|7501.6|7498.6|7499.4|7496.4|10
1701750900000|2023-12-05 04:35:00|7499.6|7496.6|7499.6|7496.6|7500.1|7497.1|7498.6|7495.6|5
1701751200000|2023-12-05 04:40:00|7499.4|7496.4|7498.6|7495.6|7500.1|7497.1|7498.6|7495.6|10
1701751500000|2023-12-05 04:45:00|7498.1|7495.1|7498.1|7495.1|7498.6|7495.6|7497.4|7494.4|6
1701751800000|2023-12-05 04:50:00|7498.6|7495.6|7498.9|7495.9|7499.1|7496.1|7498.6|7495.6|0
1701752100000|2023-12-05 04:55:00|7499.1|7496.1|7499.1|7496.1|7499.6|7496.6|7498.6|7495.6|3
1701752400000|2023-12-05 05:00:00|7499.4|7496.4|7498.6|7495.6|7500.6|7497.6|7498.6|7495.6|35
1701752700000|2023-12-05 05:05:00|7499.6|7496.6|7498.6|7495.6|7499.6|7496.6|7498.6|7495.6|2
1701753000000|2023-12-05 05:10:00|7498.9|7495.9|7499.1|7496.1|7500.1|7497.1|7498.6|7495.6|4
1701753300000|2023-12-05 05:15:00|7498.9|7495.9|7500.4|7497.4|7501.1|7498.1|7498.6|7495.6|50
1701753600000|2023-12-05 05:20:00|7500.6|7497.6|7499.9|7496.9|7501.1|7498.1|7499.4|7496.4|22
1701753900000|2023-12-05 05:25:00|7500.1|7497.1|7500.6|7497.6|7501.6|7498.6|7499.6|7496.6|3
1701754200000|2023-12-05 05:30:00|7500.4|7497.4|7499.4|7496.4|7501.6|7498.6|7499.1|7496.1|28
1701754500000|2023-12-05 05:35:00|7499.6|7496.6|7500.6|7497.6|7500.9|7497.9|7499.4|7496.4|12
1701754800000|2023-12-05 05:40:00|7500.4|7497.4|7500.6|7497.6|7502.1|7499.1|7500.1|7497.1|6
1701755100000|2023-12-05 05:45:00|7500.4|7497.4|7500.1|7497.1|7501.1|7498.1|7499.6|7496.6|8
1701755400000|2023-12-05 05:50:00|7499.9|7496.9|7498.9|7495.9|7500.1|7497.1|7498.6|7495.6|10
1701755700000|2023-12-05 05:55:00|7499.1|7496.1|7500.6|7497.6|7501.6|7498.6|7498.9|7495.9|27
1701756000000|2023-12-05 06:00:00|7501.6|7498.6|7500.6|7497.6|7502.1|7499.1|7500.1|7497.1|76
1701756300000|2023-12-05 06:05:00|7500.9|7497.9|7499.4|7496.4|7501.6|7498.6|7498.9|7495.9|13
1701756600000|2023-12-05 06:10:00|7500.1|7497.1|7500.6|7497.6|7501.1|7498.1|7499.4|7496.4|51
1701756900000|2023-12-05 06:15:00|7500.4|7497.4|7499.6|7496.6|7501.6|7498.6|7499.1|7496.1|33
1701757200000|2023-12-05 06:20:00|7499.4|7496.4|7497.9|7494.9|7500.1|7497.1|7497.4|7494.4|86
1701757500000|2023-12-05 06:25:00|7497.6|7494.6|7497.4|7494.4|7497.9|7494.9|7497.4|7494.4|10
1701757800000|2023-12-05 06:30:00|7496.9|7493.9|7498.6|7495.6|7498.9|7495.9|7495.6|7492.6|61
1701758100000|2023-12-05 06:35:00|7498.9|7495.9|7491.9|7488.9|7499.1|7496.1|7491.1|7488.1|84
1701758400000|2023-12-05 06:40:00|7491.6|7488.6|7489.6|7486.6|7493.4|7490.4|7489.6|7486.6|256
1701758700000|2023-12-05 06:45:00|7490.4|7487.4|7490.1|7487.1|7491.1|7488.1|7487.1|7484.1|210
1701759000000|2023-12-05 06:50:00|7490.4|7487.4|7487.1|7484.1|7490.9|7487.9|7487.1|7484.1|83
1701759300000|2023-12-05 06:55:00|7487.4|7484.4|7486.6|7483.6|7487.6|7484.6|7485.6|7482.6|31
1701759600000|2023-12-05 07:00:00|7486.1|7483.1|7478.1|7476.1|7486.1|7483.4|7477.4|7475.4|424
1701759900000|2023-12-05 07:05:00|7477.9|7475.9|7475.4|7473.4|7479.1|7477.1|7474.1|7472.1|375
1701760200000|2023-12-05 07:10:00|7475.6|7473.6|7473.4|7471.4|7475.9|7473.9|7472.1|7470.1|307
1701760500000|2023-12-05 07:15:00|7473.1|7471.1|7472.4|7470.4|7473.9|7471.9|7470.1|7468.1|287
1701760800000|2023-12-05 07:20:00|7472.1|7470.1|7470.4|7468.4|7472.9|7470.9|7469.4|7467.4|336
1701761100000|2023-12-05 07:25:00|7470.6|7468.6|7467.4|7465.4|7471.4|7469.4|7465.1|7463.1|341
1701761400000|2023-12-05 07:30:00|7467.1|7465.1|7472.4|7470.4|7472.9|7470.9|7466.4|7464.4|514
1701761700000|2023-12-05 07:35:00|7471.9|7469.9|7472.4|7470.4|7472.9|7470.9|7469.9|7467.9|325
1701762000000|2023-12-05 07:40:00|7471.9|7469.9|7474.6|7472.6|7474.9|7472.9|7471.9|7469.9|149
1701762300000|2023-12-05 07:45:00|7474.4|7472.4|7475.4|7473.4|7476.4|7474.4|7473.6|7471.6|262
1701762600000|2023-12-05 07:50:00|7474.6|7472.6|7473.6|7471.6|7474.9|7472.9|7472.1|7470.1|229
1701762900000|2023-12-05 07:55:00|7473.4|7471.4|7468.6|7466.6|7474.4|7472.4|7464.6|7462.6|846
1701763200000|2023-12-05 08:00:00|7468.1|7466.1|7476.1|7475.1|7482.6|7481.6|7460.9|7459.9|3633
1701763500000|2023-12-05 08:05:00|7475.9|7474.9|7477.4|7476.4|7478.1|7477.1|7469.4|7468.4|1628
1701763800000|2023-12-05 08:10:00|7476.9|7475.9|7484.4|7483.4|7484.4|7483.4|7473.4|7472.4|1204
1701764100000|2023-12-05 08:15:00|7484.6|7483.6|7489.4|7488.4|7491.6|7490.6|7480.4|7479.4|1207
1701764400000|2023-12-05 08:20:00|7489.1|7488.1|7490.9|7489.9|7491.4|7490.4|7486.4|7485.4|510
1701764700000|2023-12-05 08:25:00|7490.4|7489.4|7478.6|7477.6|7490.4|7489.4|7474.9|7473.9|852
1701765000000|2023-12-05 08:30:00|7478.4|7477.4|7487.4|7486.4|7489.9|7488.9|7478.1|7477.1|751
1701765300000|2023-12-05 08:35:00|7486.9|7485.9|7482.9|7481.9|7489.4|7488.4|7480.9|7479.9|572
1701765600000|2023-12-05 08:40:00|7482.7|7481.7|7481.7|7480.7|7486.7|7485.7|7477.2|7476.2|794
1701765900000|2023-12-05 08:45:00|7481.2|7480.2|7473.9|7472.9|7481.2|7480.2|7470.7|7469.7|532
1701766200000|2023-12-05 08:50:00|7474.2|7473.2|7477.9|7476.9|7480.9|7479.9|7471.2|7470.2|501
1701766500000|2023-12-05 08:55:00|7477.7|7476.7|7481.4|7480.4|7482.9|7481.9|7477.2|7476.2|258
1701766800000|2023-12-05 09:00:00|7480.7|7479.7|7483.7|7482.7|7484.7|7483.7|7478.7|7477.7|328
1701767100000|2023-12-05 09:05:00|7483.9|7482.9|7488.4|7487.4|7488.7|7487.7|7483.2|7482.2|321
1701767400000|2023-12-05 09:10:00|7488.2|7487.2|7493.4|7492.4|7493.4|7492.4|7488.2|7487.2|369
1701767700000|2023-12-05 09:15:00|7493.2|7492.2|7492.9|7491.9|7495.9|7494.9|7490.2|7489.2|400
1701768000000|2023-12-05 09:20:00|7492.7|7491.7|7496.9|7495.9|7498.7|7497.7|7491.9|7490.9|372
1701768300000|2023-12-05 09:25:00|7496.7|7495.7|7498.2|7497.2|7499.7|7498.7|7496.2|7495.2|465
1701768600000|2023-12-05 09:30:00|7497.4|7496.4|7496.7|7495.7|7499.4|7498.4|7494.9|7493.9|517
1701768900000|2023-12-05 09:35:00|7496.4|7495.4|7498.2|7497.2|7501.7|7500.7|7496.2|7495.2|320
1701769200000|2023-12-05 09:40:00|7497.7|7496.7|7500.9|7499.9|7500.9|7499.9|7496.7|7495.7|257
1701769500000|2023-12-05 09:45:00|7500.7|7499.7|7496.9|7495.9|7500.7|7499.7|7494.2|7493.2|421
1701769800000|2023-12-05 09:50:00|7496.7|7495.7|7496.2|7495.2|7498.9|7497.9|7494.7|7493.7|327
1701770100000|2023-12-05 09:55:00|7495.9|7494.9|7490.4|7489.4|7496.2|7495.2|7488.7|7487.7|410
1701770400000|2023-12-05 10:00:00|7489.9|7488.9|7481.4|7480.4|7489.9|7488.9|7480.9|7479.9|376
1701770700000|2023-12-05 10:05:00|7481.2|7480.2|7477.9|7476.9|7481.2|7480.2|7473.7|7472.7|425
1701771000000|2023-12-05 10:10:00|7477.7|7476.7|7479.7|7478.7|7480.2|7479.2|7474.4|7473.4|401
1701771300000|2023-12-05 10:15:00|7479.2|7478.2|7478.4|7477.4|7481.9|7480.9|7477.7|7476.7|406
1701771600000|2023-12-05 10:20:00|7478.2|7477.2|7481.9|7480.9|7484.7|7483.7|7477.7|7476.7|500
1701771900000|2023-12-05 10:25:00|7481.7|7480.7|7479.9|7478.9|7482.7|7481.7|7478.7|7477.7|228
1701772200000|2023-12-05 10:30:00|7479.7|7478.7|7479.2|7478.2|7479.7|7478.7|7477.7|7476.7|261
1701772500000|2023-12-05 10:35:00|7478.7|7477.7|7475.7|7474.7|7480.7|7479.7|7475.7|7474.7|341
1701772800000|2023-12-05 10:40:00|7475.2|7474.2|7470.4|7469.4|7475.7|7474.7|7468.7|7467.7|432
1701773100000|2023-12-05 10:45:00|7470.2|7469.2|7467.7|7466.7|7470.7|7469.7|7463.7|7462.7|581
1701773400000|2023-12-05 10:50:00|7467.4|7466.4|7463.2|7462.2|7467.7|7466.7|7461.7|7460.7|451
1701773700000|2023-12-05 10:55:00|7462.7|7461.7|7465.2|7464.2|7466.7|7465.7|7461.2|7460.2|571
1701774000000|2023-12-05 11:00:00|7464.9|7463.9|7465.2|7464.2|7466.2|7465.2|7461.4|7460.4|498
1701774300000|2023-12-05 11:05:00|7464.7|7463.7|7466.9|7465.9|7467.4|7466.4|7462.7|7461.7|585
1701774600000|2023-12-05 11:10:00|7466.7|7465.7|7471.9|7470.9|7474.2|7473.2|7466.2|7465.2|368
1701774900000|2023-12-05 11:15:00|7472.2|7471.2|7467.2|7466.2|7472.9|7471.9|7467.2|7466.2|316
1701775200000|2023-12-05 11:20:00|7466.9|7465.9|7464.7|7463.7|7467.2|7466.2|7464.4|7463.4|363
1701775500000|2023-12-05 11:25:00|7464.2|7463.2|7466.2|7465.2|7467.2|7466.2|7464.2|7463.2|258
1701775800000|2023-12-05 11:30:00|7465.9|7464.9|7460.7|7459.7|7466.2|7465.2|7459.2|7458.2|328
1701776100000|2023-12-05 11:35:00|7461.4|7460.4|7462.2|7461.2|7462.2|7461.2|7459.9|7458.9|349
1701776400000|2023-12-05 11:40:00|7462.4|7461.4|7461.2|7460.2|7464.2|7463.2|7459.7|7458.7|260
1701776700000|2023-12-05 11:45:00|7460.9|7459.9|7465.7|7464.7|7465.7|7464.7|7460.9|7459.9|362
1701777000000|2023-12-05 11:50:00|7465.9|7464.9|7467.7|7466.7|7468.9|7467.9|7464.7|7463.7|369
1701777300000|2023-12-05 11:55:00|7467.4|7466.4|7464.2|7463.2|7468.2|7467.2|7464.2|7463.2|390
1701777600000|2023-12-05 12:00:00|7463.7|7462.7|7467.7|7466.7|7468.2|7467.2|7462.9|7461.9|426
1701777900000|2023-12-05 12:05:00|7468.2|7467.2|7471.7|7470.7|7471.9|7470.9|7467.9|7466.9|381
1701778200000|2023-12-05 12:10:00|7471.4|7470.4|7469.2|7468.2|7471.9|7470.9|7469.2|7468.2|287
1701778500000|2023-12-05 12:15:00|7468.9|7467.9|7471.7|7470.7|7473.9|7472.9|7468.9|7467.9|386
1701778800000|2023-12-05 12:20:00|7471.4|7470.4|7474.4|7473.4|7475.9|7474.9|7469.4|7468.4|310
1701779100000|2023-12-05 12:25:00|7474.2|7473.2|7473.2|7472.2|7476.7|7475.7|7472.2|7471.2|188
1701779400000|2023-12-05 12:30:00|7473.9|7472.9|7472.2|7471.2|7474.9|7473.9|7472.2|7471.2|305
1701779700000|2023-12-05 12:35:00|7471.9|7470.9|7469.4|7468.4|7473.9|7472.9|7468.7|7467.7|172
1701780000000|2023-12-05 12:40:00|7469.5|7468.5|7473|7472|7473.3|7472.3|7469.3|7468.3|399
1701780300000|2023-12-05 12:45:00|7473.3|7472.3|7478.3|7477.3|7478.3|7477.3|7472.3|7471.3|291
1701780600000|2023-12-05 12:50:00|7478|7477|7477.8|7476.8|7478.3|7477.3|7474|7473|373
1701780900000|2023-12-05 12:55:00|7478|7477|7479.8|7478.8|7481.3|7480.3|7478|7477|460
1701781200000|2023-12-05 13:00:00|7480.3|7479.3|7475.8|7474.8|7481.8|7480.8|7475.8|7474.8|583
1701781500000|2023-12-05 13:05:00|7475.3|7474.3|7478.3|7477.3|7479.3|7478.3|7473.8|7472.8|335
1701781800000|2023-12-05 13:10:00|7477.8|7476.8|7469.8|7468.8|7480.3|7479.3|7468.5|7467.5|370
1701782100000|2023-12-05 13:15:00|7470|7469|7469|7468|7472.3|7471.3|7466|7465|374
1701782400000|2023-12-05 13:20:00|7469.3|7468.3|7469.5|7468.5|7472.8|7471.8|7468.5|7467.5|387
1701782700000|2023-12-05 13:25:00|7469.8|7468.8|7474|7473|7474|7473|7469|7468|456
1701783000000|2023-12-05 13:30:00|7474.3|7473.3|7476.3|7475.3|7476.5|7475.5|7471.5|7470.5|407
1701783300000|2023-12-05 13:35:00|7476.5|7475.5|7478.3|7477.3|7478.3|7477.3|7473.3|7472.3|287
1701783600000|2023-12-05 13:40:00|7477.8|7476.8|7479.5|7478.5|7479.8|7478.8|7476.8|7475.8|281
1701783900000|2023-12-05 13:45:00|7479.8|7478.8|7479.8|7478.8|7481.8|7480.8|7479|7478|211
1701784200000|2023-12-05 13:50:00|7479.5|7478.5|7480.3|7479.3|7482.8|7481.8|7479.3|7478.3|344
1701784500000|2023-12-05 13:55:00|7480.8|7479.8|7472|7471|7482.8|7481.8|7472|7471|373
1701784800000|2023-12-05 14:00:00|7472.3|7471.3|7473.8|7472.8|7476.8|7475.8|7471.8|7470.8|491
1701785100000|2023-12-05 14:05:00|7474|7473|7475|7474|7476.3|7475.3|7472.3|7471.3|420
1701785400000|2023-12-05 14:10:00|7475.3|7474.3|7475.3|7474.3|7478.3|7477.3|7473.3|7472.3|256
1701785700000|2023-12-05 14:15:00|7475|7474|7479.3|7478.3|7480.3|7479.3|7475|7474|217
1701786000000|2023-12-05 14:20:00|7479.5|7478.5|7480.3|7479.3|7481.5|7480.5|7478.8|7477.8|307
1701786300000|2023-12-05 14:25:00|7480.8|7479.8|7481.8|7480.8|7482.8|7481.8|7479|7478|429
1701786600000|2023-12-05 14:30:00|7480|7479|7482.8|7481.8|7483|7482|7478.3|7477.3|1010
1701786900000|2023-12-05 14:35:00|7483|7482|7477.3|7476.3|7486.3|7485.3|7473|7472|676
1701787200000|2023-12-05 14:40:00|7477.8|7476.8|7474|7473|7477.8|7476.8|7470|7469|635
1701787500000|2023-12-05 14:45:00|7474.3|7473.3|7480.8|7479.8|7482|7481|7472.8|7471.8|1024
1701787800000|2023-12-05 14:50:00|7480.3|7479.3|7479.8|7478.8|7481.5|7480.5|7476|7475|420
1701788100000|2023-12-05 14:55:00|7479.3|7478.3|7475|7474|7479.5|7478.5|7472.3|7471.3|449
1701788400000|2023-12-05 15:00:00|7474.8|7473.8|7474.5|7473.5|7482.5|7481.5|7474.3|7473.3|1567
1701788700000|2023-12-05 15:05:00|7474.8|7473.8|7468.3|7467.3|7474.8|7473.8|7467.3|7466.3|822
1701789000000|2023-12-05 15:10:00|7467.5|7466.5|7469|7468|7471.5|7470.5|7465.5|7464.5|802
1701789300000|2023-12-05 15:15:00|7469.5|7468.5|7470.2|7469.2|7472|7471|7466.2|7465.2|421
1701789600000|2023-12-05 15:20:00|7470.5|7469.5|7477.2|7476.2|7479.2|7478.2|7469.7|7468.7|784
1701789900000|2023-12-05 15:25:00|7477.5|7476.5|7481.5|7480.5|7481.5|7480.5|7475|7474|798
1701790200000|2023-12-05 15:30:00|7481.7|7480.7|7471.7|7470.7|7482.2|7481.2|7471.7|7470.7|615
1701790500000|2023-12-05 15:35:00|7472|7471|7474.5|7473.5|7476|7475|7469.7|7468.7|370
1701790800000|2023-12-05 15:40:00|7474.2|7473.2|7474|7473|7475.5|7474.5|7471.7|7470.7|548
1701791100000|2023-12-05 15:45:00|7474.2|7473.2|7473.2|7472.2|7474.5|7473.5|7470.5|7469.5|566
1701791400000|2023-12-05 15:50:00|7473.5|7472.5|7480.5|7479.5|7480.5|7479.5|7472.2|7471.2|944
1701791700000|2023-12-05 15:55:00|7481|7480|7487.5|7486.5|7487.5|7486.5|7480.5|7479.5|664
1701792000000|2023-12-05 16:00:00|7487|7486|7496.5|7495.5|7496.5|7495.5|7486|7485|1767
1701792300000|2023-12-05 16:05:00|7496.7|7495.7|7493|7492|7499|7498|7492.7|7491.7|1786
1701792600000|2023-12-05 16:10:00|7493.5|7492.5|7492|7491|7494.5|7493.5|7490.2|7489.2|1002
1701792900000|2023-12-05 16:15:00|7491.5|7490.5|7488.5|7487.5|7493|7492|7487.5|7486.5|1076
1701793200000|2023-12-05 16:20:00|7489|7488|7490|7489|7491|7490|7488.5|7487.5|946
1701793500000|2023-12-05 16:25:00|7489.5|7488.5|7490.5|7488.5|7491|7490|7488.5|7487.5|3088
1701793800000|2023-12-05 16:30:00|7491|7489|7490.5|7488.5|7494.5|7492.5|7489.5|7487.5|4360
1701794100000|2023-12-05 16:35:00|7491|7489|7493.5|7491.5|7494.7|7492.7|7488|7486|1963
1701794400000|2023-12-05 16:40:00|7493.7|7491.7|7491|7489|7494.5|7492.5|7490|7488|445
1701794700000|2023-12-05 16:45:00|7490.7|7488.7|7491.5|7489.5|7492.7|7490.7|7490|7488|534
1701795000000|2023-12-05 16:50:00|7492|7490|7486.5|7484.5|7494|7492|7485.5|7483.5|788
1701795300000|2023-12-05 16:55:00|7486.7|7484.7|7493.5|7491.5|7494|7492|7486.5|7484.5|389
1701795600000|2023-12-05 17:00:00|7493.7|7491.7|7495.5|7493.5|7496.5|7494.5|7493.2|7491.2|231
1701795900000|2023-12-05 17:05:00|7496|7494|7493.2|7491.2|7496.5|7494.5|7493.2|7491.2|167
1701796200000|2023-12-05 17:10:00|7493.5|7491.5|7493.5|7491.5|7495|7493|7492|7490|202
1701796500000|2023-12-05 17:15:00|7493.7|7491.7|7491.7|7489.7|7494.5|7492.5|7491|7489|228
1701796800000|2023-12-05 17:20:00|7492|7490|7490.2|7488.2|7493|7491|7489.7|7487.7|293
1701797100000|2023-12-05 17:25:00|7490.5|7488.5|7491.5|7489.5|7492|7490|7489.7|7487.7|92
1701797400000|2023-12-05 17:30:00|7491.7|7489.7|7489|7487|7492|7490|7488.2|7486.2|148
1701797700000|2023-12-05 17:35:00|7489.2|7487.2|7489|7487|7490|7488|7488.2|7486.2|134
1701798000000|2023-12-05 17:40:00|7488.7|7486.7|7482.5|7480.5|7488.7|7486.7|7482.5|7480.5|118
1701798300000|2023-12-05 17:45:00|7482.7|7480.7|7487.2|7485.2|7487.5|7485.5|7482|7480|163
1701798600000|2023-12-05 17:50:00|7487.5|7485.5|7490|7488|7490.7|7488.7|7487.5|7485.5|144
1701798900000|2023-12-05 17:55:00|7489.5|7487.5|7492.2|7490.2|7492.5|7490.5|7489.5|7487.5|171
1701799200000|2023-12-05 18:00:00|7492.5|7490.5|7491.7|7489.7|7494|7492|7491.5|7489.5|269
1701799500000|2023-12-05 18:05:00|7491.5|7489.5|7489|7487|7491.5|7489.5|7489|7487|308
1701799800000|2023-12-05 18:10:00|7488.7|7486.7|7490.2|7488.2|7492|7490|7488.7|7486.7|241
1701800100000|2023-12-05 18:15:00|7490.5|7488.5|7492.5|7490.5|7492.5|7490.5|7490.5|7488.5|207
1701800400000|2023-12-05 18:20:00|7492.7|7490.7|7493|7491|7494.5|7492.5|7491.5|7489.5|189
1701800700000|2023-12-05 18:25:00|7493.5|7491.5|7492|7490|7493.5|7491.5|7490.5|7488.5|198
1701801000000|2023-12-05 18:30:00|7491.5|7489.5|7492|7490|7492|7490|7490.5|7488.5|147
1701801300000|2023-12-05 18:35:00|7492.5|7490.5|7490.5|7488.5|7492.5|7490.5|7490.5|7488.5|109
1701801600000|2023-12-05 18:40:00|7490.2|7488.2|7491.5|7489.5|7492.5|7490.5|7488.5|7486.5|284
1701801900000|2023-12-05 18:45:00|7491.2|7489.2|7489.5|7487.5|7491.5|7489.5|7489|7487|197
1701802200000|2023-12-05 18:50:00|7489.2|7487.2|7487.5|7485.5|7489.2|7487.2|7486.7|7484.7|116
1701802500000|2023-12-05 18:55:00|7487.2|7485.2|7488|7486|7488.5|7486.5|7486.7|7484.7|140
1701802800000|2023-12-05 19:00:00|7488.2|7486.2|7490.2|7488.2|7491.5|7489.5|7488|7486|114
1701803100000|2023-12-05 19:05:00|7490.5|7488.5|7491.7|7489.7|7492|7490|7488|7486|85
1701803400000|2023-12-05 19:10:00|7492|7490|7491.7|7489.7|7492.7|7490.7|7491|7489|94
1701803700000|2023-12-05 19:15:00|7492|7490|7493|7491|7493|7491|7490.5|7488.5|76
1701804000000|2023-12-05 19:20:00|7492.5|7490.5|7491|7489|7492.5|7490.5|7490.7|7488.7|69
1701804300000|2023-12-05 19:25:00|7490.5|7488.5|7490|7488|7491.5|7489.5|7490|7488|59
1701804600000|2023-12-05 19:30:00|7490.2|7488.2|7489.2|7487.2|7490.7|7488.7|7489|7487|56
1701804900000|2023-12-05 19:35:00|7489.5|7487.5|7490.5|7488.5|7491|7489|7488|7486|52
1701805200000|2023-12-05 19:40:00|7490.2|7488.2|7491|7489|7491.5|7489.5|7489.5|7487.5|95
1701805500000|2023-12-05 19:45:00|7491.5|7489.5|7490.7|7488.7|7491.5|7489.5|7490|7488|55
1701805800000|2023-12-05 19:50:00|7490.5|7488.5|7492.7|7490.7|7493.5|7491.5|7490.5|7488.5|80
1701806100000|2023-12-05 19:55:00|7492.5|7490.5|7493|7491|7493.2|7491.2|7491|7489|76
1701806400000|2023-12-05 20:00:00|7492.7|7490.7|7492.7|7490.7|7494|7492|7492|7490|97
1701806700000|2023-12-05 20:05:00|7493|7491|7491.5|7489.5|7493.2|7491.2|7491|7489|60
1701807000000|2023-12-05 20:10:00|7491.7|7489.7|7490.7|7488.7|7492.5|7490.5|7490.5|7488.5|98
1701807300000|2023-12-05 20:15:00|7490.5|7488.5|7489.7|7487.7|7490.5|7488.5|7488.2|7486.2|157
1701807600000|2023-12-05 20:20:00|7490|7488|7489.7|7487.7|7490.2|7488.2|7488.5|7486.5|84
1701807900000|2023-12-05 20:25:00|7490|7488|7488|7486|7490.2|7488.2|7488|7486|88
1701808200000|2023-12-05 20:30:00|7488.5|7486.5|7489|7487|7489.7|7487.7|7488|7486|134
1701808500000|2023-12-05 20:35:00|7489.2|7487.2|7487.5|7485.5|7489.5|7487.5|7487|7485|76
1701808800000|2023-12-05 20:40:00|7487.7|7485.7|7485.2|7483.2|7487.7|7485.7|7484.5|7482.5|52
1701809100000|2023-12-05 20:45:00|7485.5|7483.5|7486.2|7484.2|7487.5|7485.5|7485|7483|144
1701809400000|2023-12-05 20:50:00|7486|7484|7483.7|7481.7|7487|7485|7483.5|7481.5|480
1701809700000|2023-12-05 20:55:00|7484|7482|7485.1|7481.1|7485.2|7483.2|7482.5|7480.5|564
1701810000000|2023-12-05 21:00:00|7485.2|7481.2|7486.9|7482.9|7488.8|7484.8|7485.1|7481.1|0
1701810300000|2023-12-05 21:05:00|7487|7483|7485.5|7481.5|7487.5|7483.5|7484.6|7480.6|0
1701810600000|2023-12-05 21:10:00|7485.4|7481.4|7485.8|7481.8|7486.3|7482.3|7484.9|7480.9|0
1701810900000|2023-12-05 21:15:00|7485.7|7481.7|7485.8|7481.8|7486|7482|7485.5|7481.5|0
1701811200000|2023-12-05 21:20:00|7485.7|7481.7|7485.2|7481.2|7485.8|7481.8|7485.2|7481.2|0
1701811500000|2023-12-05 21:25:00|7485.1|7481.1|7484.3|7480.3|7485.1|7481.1|7484.3|7480.3|0
1701811800000|2023-12-05 21:30:00|7484.2|7480.2|7482.5|7478.5|7484.2|7480.2|7482.5|7478.5|0
1701812100000|2023-12-05 21:35:00|7482.4|7478.4|7483.4|7479.4|7483.4|7479.4|7482.2|7478.2|0
1701812400000|2023-12-05 21:40:00|7483.3|7479.3|7483|7479|7483.3|7479.3|7482.9|7478.9|0
1701812700000|2023-12-05 21:45:00|7482.9|7478.9|7482.5|7478.5|7482.9|7478.9|7482.2|7478.2|0
1701813000000|2023-12-05 21:50:00|7482.4|7478.4|7482.4|7478.4|7482.8|7478.8|7482.4|7478.4|0
1701813300000|2023-12-05 21:55:00|7482.5|7478.5|7483.4|7479.4|7483.8|7479.8|7482.5|7478.5|0
1701813600000|2023-12-05 22:00:00|7483.3|7479.3|7484.4|7480.4|7484.4|7480.4|7483.1|7479.1|0
1701813900000|2023-12-05 22:05:00|7484.5|7480.5|7484.4|7480.4|7485.2|7481.2|7483.8|7479.8|0
1701814200000|2023-12-05 22:10:00|7484.5|7480.5|7484.9|7480.9|7485.1|7481.1|7484.3|7480.3|0
1701814800000|2023-12-05 22:20:00|7485.1|7481.1|7485.4|7481.4|7485.5|7481.5|7485.1|7481.1|0
1701815100000|2023-12-05 22:25:00|7485.5|7481.5|7485.5|7481.5|7485.5|7481.5|7485.5|7481.5|0
1701815700000|2023-12-05 22:35:00|7485.4|7481.4|7485.3|7481.3|7485.6|7481.6|7485.2|7481.2|0
1701816000000|2023-12-05 22:40:00|7485.4|7481.4|7485.5|7481.5|7485.5|7481.5|7485.2|7481.2|0
1701816300000|2023-12-05 22:45:00|7486.3|7482.3|7485.8|7481.8|7486.3|7482.3|7485.8|7481.8|0
1701816600000|2023-12-05 22:50:00|7485.6|7481.6|7485.9|7481.9|7486.1|7482.1|7485.6|7481.6|0
1701816900000|2023-12-05 22:55:00|7486|7482|7486.1|7482.1|7486.3|7482.3|7485.8|7481.8|0
1701817200000|2023-12-05 23:00:00|7486|7482|7484.2|7480.2|7486|7482|7483.3|7479.3|0
1701817500000|2023-12-05 23:05:00|7484.3|7480.3|7485.3|7481.3|7485.3|7481.3|7484.2|7480.2|0
1701817800000|2023-12-05 23:10:00|7485.4|7481.4|7485.7|7481.7|7486.3|7482.3|7485.4|7481.4|0
1701818100000|2023-12-05 23:15:00|7485.8|7481.8|7485.2|7481.2|7486.1|7482.1|7485.2|7481.2|0
1701818400000|2023-12-05 23:20:00|7485.3|7481.3|7486.1|7482.1|7486.1|7482.1|7485.2|7481.2|0
1701818700000|2023-12-05 23:25:00|7486.2|7482.2|7486.7|7482.7|7487|7483|7486.2|7482.2|0
1701819000000|2023-12-05 23:30:00|7486.8|7482.8|7487.9|7483.9|7487.9|7483.9|7486.8|7482.8|0
1701819300000|2023-12-05 23:35:00|7488|7484|7489.1|7485.1|7489.4|7485.4|7487.9|7483.9|0
1701819600000|2023-12-05 23:40:00|7489|7485|7487.8|7483.8|7489|7485|7487.8|7483.8|0
1701819900000|2023-12-05 23:45:00|7487.9|7483.9|7489.5|7485.5|7489.5|7485.5|7487.8|7483.8|0
1701820200000|2023-12-05 23:50:00|7489.6|7485.6|7489.2|7485.2|7489.7|7485.7|7488.4|7484.4|0
1701820500000|2023-12-05 23:55:00|7489.3|7485.3|7490.6|7486.6|7490.9|7486.9|7489.3|7485.3|0
1701820800000|2023-12-06 00:00:00|7490.7|7486.7|7491.6|7487.6|7492.2|7488.2|7490.6|7486.6|0
1701821100000|2023-12-06 00:05:00|7491.7|7487.7|7491.9|7487.9|7492.2|7488.2|7491.3|7487.3|0
1701821400000|2023-12-06 00:10:00|7492|7488|7495.6|7491.6|7495.6|7491.6|7491.9|7487.9|0
1701821700000|2023-12-06 00:15:00|7495.5|7491.5|7494.5|7490.5|7495.6|7491.6|7492.4|7488.4|0
1701822000000|2023-12-06 00:20:00|7494.4|7490.4|7495|7491|7496|7492|7494|7490|0
1701822300000|2023-12-06 00:25:00|7495.8|7491.8|7495.2|7491.2|7496|7492|7495|7491|0
1701822600000|2023-12-06 00:30:00|7496|7492|7496|7492|7496.3|7492.3|7495.2|7491.2|0
1701822900000|2023-12-06 00:35:00|7495.3|7491.3|7496.4|7492.4|7497.5|7493.5|7495.3|7491.3|0
1701823200000|2023-12-06 00:40:00|7496.3|7492.3|7494.9|7490.9|7496.4|7492.4|7494.2|7490.2|0
1701823500000|2023-12-06 00:45:00|7494.8|7490.8|7496.1|7492.1|7496.2|7492.2|7494.8|7490.8|0
1701823800000|2023-12-06 00:50:00|7496|7492|7496.2|7492.2|7496.3|7492.3|7496|7492|0
1701824100000|2023-12-06 00:55:00|7497|7493|7497.9|7493.9|7497.9|7493.9|7497|7493|0
1701824400000|2023-12-06 01:00:00|7499.3|7496.3|7500.3|7497.3|7500.3|7497.3|7498|7495|130
1701824700000|2023-12-06 01:05:00|7499.5|7496.5|7501|7498|7501|7498|7497.8|7494.8|84
1701825000000|2023-12-06 01:10:00|7500.5|7497.5|7501.8|7498.8|7502|7499|7499.5|7496.5|22
1701825300000|2023-12-06 01:15:00|7502.3|7499.3|7502.5|7499.5|7503.5|7500.5|7501.3|7498.3|74
1701825600000|2023-12-06 01:20:00|7502.3|7499.3|7500|7497|7502.3|7499.3|7499.5|7496.5|63
1701825900000|2023-12-06 01:25:00|7500.5|7497.5|7501.5|7498.5|7503|7500|7499.8|7496.8|16
1701826200000|2023-12-06 01:30:00|7501.8|7498.8|7503.5|7500.5|7503.5|7500.5|7501.5|7498.5|32
1701826500000|2023-12-06 01:35:00|7503.8|7500.8|7507.8|7504.8|7507.8|7504.8|7503.5|7500.5|58
1701826800000|2023-12-06 01:40:00|7507.5|7504.5|7507.3|7504.3|7507.5|7504.5|7506|7503|28
1701827100000|2023-12-06 01:45:00|7507.5|7504.5|7508.5|7505.5|7510|7507|7507.3|7504.3|68
1701827400000|2023-12-06 01:50:00|7508.3|7505.3|7507.3|7504.3|7510.5|7507.5|7507|7504|52
1701827700000|2023-12-06 01:55:00|7507.5|7504.5|7510|7507|7510.3|7507.3|7506.5|7503.5|31
1701828000000|2023-12-06 02:00:00|7510.3|7507.3|7510|7507|7511|7508|7510|7507|24
1701828300000|2023-12-06 02:05:00|7510.3|7507.3|7510.3|7507.3|7511.5|7508.5|7508.8|7505.8|31
1701828600000|2023-12-06 02:10:00|7509.5|7506.5|7511.5|7508.5|7511.5|7508.5|7509|7506|21
1701828900000|2023-12-06 02:15:00|7511.8|7508.8|7511.3|7508.3|7512|7509|7510.5|7507.5|11
1701829200000|2023-12-06 02:20:00|7510.5|7507.5|7510.5|7507.5|7512|7509|7510|7507|24
1701829500000|2023-12-06 02:25:00|7510.3|7507.3|7510.5|7507.5|7512|7509|7510|7507|8
1701829800000|2023-12-06 02:30:00|7510.8|7507.8|7511.3|7508.3|7512|7509|7510.5|7507.5|18
1701830100000|2023-12-06 02:35:00|7511.5|7508.5|7513.5|7510.5|7513.5|7510.5|7511.5|7508.5|22
1701830400000|2023-12-06 02:40:00|7513.8|7510.8|7513|7510|7514.5|7511.5|7512.5|7509.5|21
1701830700000|2023-12-06 02:45:00|7513.3|7510.3|7512.8|7509.8|7513.5|7510.5|7512.5|7509.5|4
1701831000000|2023-12-06 02:50:00|7513|7510|7511.3|7508.3|7513|7510|7511|7508|20
1701831300000|2023-12-06 02:55:00|7510.5|7507.5|7511.5|7508.5|7512.3|7509.3|7510.5|7507.5|23
1701831600000|2023-12-06 03:00:00|7512.3|7509.3|7511.8|7508.8|7513|7510|7511.5|7508.5|15
1701831900000|2023-12-06 03:05:00|7512|7509|7511.8|7508.8|7512.5|7509.5|7511.5|7508.5|10
1701832200000|2023-12-06 03:10:00|7512|7509|7511|7508|7512|7509|7510.8|7507.8|10
1701832500000|2023-12-06 03:15:00|7511.3|7508.3|7511|7508|7511.5|7508.5|7510.5|7507.5|8
1701832800000|2023-12-06 03:20:00|7511.3|7508.3|7511|7508|7511.8|7508.8|7510.8|7507.8|10
1701833100000|2023-12-06 03:25:00|7511.3|7508.3|7511|7508|7511.5|7508.5|7510.5|7507.5|14
1701833400000|2023-12-06 03:30:00|7511.5|7508.5|7512.3|7509.3|7512.3|7509.3|7511|7508|6
1701833700000|2023-12-06 03:35:00|7513|7510|7512|7509|7513|7510|7512|7509|18
1701834000000|2023-12-06 03:40:00|7512.3|7509.3|7511.5|7508.5|7512.3|7509.3|7511.3|7508.3|12
1701834300000|2023-12-06 03:45:00|7512.5|7509.5|7513.5|7510.5|7513.5|7510.5|7511.8|7508.8|2
1701834600000|2023-12-06 03:50:00|7513.3|7510.3|7513.8|7510.8|7514|7511|7513.3|7510.3|23
1701834900000|2023-12-06 03:55:00|7513.5|7510.5|7512.5|7509.5|7513.8|7510.8|7512.5|7509.5|10
1701835200000|2023-12-06 04:00:00|7513|7510|7513.5|7510.5|7513.5|7510.5|7513|7510|17
1701835500000|2023-12-06 04:05:00|7513.8|7510.8|7514.3|7511.3|7514.5|7511.5|7513.8|7510.8|15
1701835800000|2023-12-06 04:10:00|7514.5|7511.5|7514|7511|7514.5|7511.5|7513.8|7510.8|15
1701836100000|2023-12-06 04:15:00|7513.8|7510.8|7514|7511|7514.3|7511.3|7513.5|7510.5|11
1701836400000|2023-12-06 04:20:00|7513.8|7510.8|7513.5|7510.5|7514|7511|7513|7510|14
1701836700000|2023-12-06 04:25:00|7513.3|7510.3|7513.5|7510.5|7514|7511|7513|7510|16
1701837000000|2023-12-06 04:30:00|7513.8|7510.8|7513.5|7510.5|7514|7511|7513.5|7510.5|3
1701837300000|2023-12-06 04:35:00|7513|7510|7513|7510|7513|7510|7513|7510|4
1701837600000|2023-12-06 04:40:00|7512.8|7509.8|7514.5|7511.5|7515|7512|7512.5|7509.5|26
1701837900000|2023-12-06 04:45:00|7514.3|7511.3|7515.3|7512.3|7515.3|7512.3|7514.3|7511.3|24
1701838200000|2023-12-06 04:50:00|7515.8|7512.8|7516|7513|7516|7513|7515|7512|18
1701838500000|2023-12-06 04:55:00|7515.5|7512.5|7516|7513|7516.5|7513.5|7515.5|7512.5|5
1701838800000|2023-12-06 05:00:00|7516.3|7513.3|7514.3|7511.3|7516.3|7513.3|7514|7511|21
1701839100000|2023-12-06 05:05:00|7514|7511|7514.8|7511.8|7515.5|7512.5|7513.3|7510.3|18
1701839400000|2023-12-06 05:10:00|7514|7511|7515.5|7512.5|7515.5|7512.5|7513.8|7510.8|48
1701839700000|2023-12-06 05:15:00|7515.8|7512.8|7516.8|7513.8|7517|7514|7515|7512|15
1701840000000|2023-12-06 05:20:00|7516.5|7513.5|7517.5|7514.5|7517.5|7514.5|7516.5|7513.5|12
1701840300000|2023-12-06 05:25:00|7517.3|7514.3|7519|7516|7519.3|7516.3|7517|7514|13
1701840600000|2023-12-06 05:30:00|7519.5|7516.5|7516.5|7513.5|7519.5|7516.5|7516|7513|98
1701840900000|2023-12-06 05:35:00|7516.3|7513.3|7515.5|7512.5|7516.8|7513.8|7514.8|7511.8|24
1701841200000|2023-12-06 05:40:00|7515.8|7512.8|7514.5|7511.5|7516|7513|7514|7511|10
1701841500000|2023-12-06 05:45:00|7514.3|7511.3|7515.3|7512.3|7515.8|7512.8|7514.3|7511.3|18
1701841800000|2023-12-06 05:50:00|7515.5|7512.5|7516|7513|7517|7514|7515|7512|37
1701842100000|2023-12-06 05:55:00|7515.5|7512.5|7517.8|7514.8|7517.8|7514.8|7515.5|7512.5|12
1701842400000|2023-12-06 06:00:00|7517.3|7514.3|7514.5|7511.5|7517.3|7514.3|7513|7510|123
1701842700000|2023-12-06 06:05:00|7514.8|7511.8|7514.5|7511.5|7516|7513|7514.3|7511.3|35
1701843000000|2023-12-06 06:10:00|7514.3|7511.3|7514.5|7511.5|7516|7513|7514.3|7511.3|19
1701843300000|2023-12-06 06:15:00|7514.8|7511.8|7515|7512|7515.3|7512.3|7514|7511|26
1701843600000|2023-12-06 06:20:00|7514.5|7511.5|7511.8|7508.8|7514.5|7511.5|7511.3|7508.3|46
1701843900000|2023-12-06 06:25:00|7511.5|7508.5|7506|7503|7511.5|7508.5|7505.8|7502.8|102
1701844200000|2023-12-06 06:30:00|7506.3|7503.3|7506.3|7503.3|7507.8|7504.8|7503.5|7500.5|56
1701844500000|2023-12-06 06:35:00|7507|7504|7507|7504|7507.5|7504.5|7505.8|7502.8|18
1701844800000|2023-12-06 06:40:00|7507.3|7504.3|7507.5|7504.5|7507.5|7504.5|7506.5|7503.5|1
1701845100000|2023-12-06 06:45:00|7507.8|7504.8|7509|7506|7509.8|7506.8|7507.8|7504.8|36
1701845400000|2023-12-06 06:50:00|7509.3|7506.3|7510|7507|7511.3|7508.3|7509|7506|65
1701845700000|2023-12-06 06:55:00|7509.5|7506.5|7510.8|7507.8|7511.8|7508.8|7509|7506|36
1701846000000|2023-12-06 07:00:00|7511|7508|7511.3|7509.3|7512.5|7509.8|7507|7505|334
1701846300000|2023-12-06 07:05:00|7511.5|7509.5|7513.5|7511.5|7513.5|7511.5|7508.8|7506.8|208
1701846600000|2023-12-06 07:10:00|7513.8|7511.8|7516.3|7514.3|7517|7515|7512.3|7510.3|147
1701846900000|2023-12-06 07:15:00|7516.5|7514.5|7516|7514|7518.8|7516.8|7514.5|7512.5|215
1701847200000|2023-12-06 07:20:00|7516.3|7514.3|7512.5|7510.5|7516.5|7514.5|7512.3|7510.3|192
1701847500000|2023-12-06 07:25:00|7512.3|7510.3|7512|7510|7514|7512|7511.8|7509.8|138
1701847800000|2023-12-06 07:30:00|7512.3|7510.3|7513.8|7511.8|7514.8|7512.8|7512.3|7510.3|138
1701848100000|2023-12-06 07:35:00|7514.3|7512.3|7515|7513|7516.5|7514.5|7514.3|7512.3|112
1701848400000|2023-12-06 07:40:00|7515.3|7513.3|7515.3|7513.3|7516.5|7514.5|7514.3|7512.3|122
1701848700000|2023-12-06 07:45:00|7515.8|7513.8|7517.3|7515.3|7519.3|7517.3|7515.5|7513.5|620
1701849000000|2023-12-06 07:50:00|7517.5|7515.5|7519.3|7517.3|7519.3|7517.3|7515.3|7513.3|146
1701849300000|2023-12-06 07:55:00|7519|7517|7509|7507|7521|7519|7509|7507|509
1701849600000|2023-12-06 08:00:00|7508.5|7507.5|7498.3|7497.3|7514.3|7513.3|7496.5|7495.5|4247
1701849900000|2023-12-06 08:05:00|7498.8|7497.8|7497.8|7496.8|7499.8|7498.8|7485.5|7484.5|2033
1701850200000|2023-12-06 08:10:00|7498|7497|7514.3|7513.3|7514.3|7513.3|7497.3|7496.3|1226
1701850500000|2023-12-06 08:15:00|7514|7513|7519.5|7518.5|7520|7519|7506|7505|1375
1701850800000|2023-12-06 08:20:00|7519.8|7518.8|7519.3|7518.3|7523.5|7522.5|7514.8|7513.8|1725
1701851100000|2023-12-06 08:25:00|7519|7518|7524.3|7523.3|7526.8|7525.8|7518.8|7517.8|987
1701851400000|2023-12-06 08:30:00|7524.5|7523.5|7519.5|7518.5|7527.8|7526.8|7519|7518|1202
1701851700000|2023-12-06 08:35:00|7519.8|7518.8|7509.8|7508.8|7521|7520|7508.3|7507.3|789
1701852000000|2023-12-06 08:40:00|7509.3|7508.3|7507|7506|7510.3|7509.3|7506.3|7505.3|126
1701852300000|2023-12-06 08:45:00|7496.8|7495.8|7509|7508|7509.5|7508.5|7496.8|7495.8|662
1701852600000|2023-12-06 08:50:00|7509.3|7508.3|7511.3|7510.3|7512.8|7511.8|7508.3|7507.3|615
1701852900000|2023-12-06 08:55:00|7511.5|7510.5|7516|7515|7516.8|7515.8|7511.3|7510.3|564
1701853200000|2023-12-06 09:00:00|7516.3|7515.3|7510.5|7509.5|7517|7516|7510.3|7509.3|478
1701853500000|2023-12-06 09:05:00|7510.8|7509.8|7515|7514|7515.8|7514.8|7508.3|7507.3|331
1701853800000|2023-12-06 09:10:00|7515.3|7514.3|7516|7515|7519|7518|7512.8|7511.8|296
1701854100000|2023-12-06 09:15:00|7516.3|7515.3|7515.8|7514.8|7517|7516|7513.3|7512.3|276
1701854400000|2023-12-06 09:20:00|7516|7515|7515.8|7514.8|7517|7516|7513.8|7512.8|223
1701854700000|2023-12-06 09:25:00|7515.5|7514.5|7515.3|7514.3|7515.8|7514.8|7510.3|7509.3|200
1701855000000|2023-12-06 09:30:00|7515.8|7514.8|7516.3|7515.3|7517.5|7516.5|7515.3|7514.3|1190
1701855300000|2023-12-06 09:35:00|7516|7515|7512.5|7511.5|7516|7515|7511.8|7510.8|366
1701855600000|2023-12-06 09:40:00|7512.8|7511.8|7511|7510|7514.8|7513.8|7510.3|7509.3|273
1701855900000|2023-12-06 09:45:00|7511.3|7510.3|7511.8|7510.8|7512.3|7511.3|7507.8|7506.8|267
1701856200000|2023-12-06 09:50:00|7512.3|7511.3|7515.5|7514.5|7516.5|7515.5|7511.8|7510.8|222
1701856500000|2023-12-06 09:55:00|7515.8|7514.8|7520.3|7519.3|7520.5|7519.5|7515.5|7514.5|299
1701856800000|2023-12-06 10:00:00|7520.5|7519.5|7523.3|7522.3|7523.3|7522.3|7519.8|7518.8|664
1701857100000|2023-12-06 10:05:00|7523.5|7522.5|7515.3|7514.3|7523.8|7522.8|7515.3|7514.3|353
1701857400000|2023-12-06 10:10:00|7515.5|7514.5|7510.3|7509.3|7516.3|7515.3|7509.3|7508.3|412
1701857700000|2023-12-06 10:15:00|7510.5|7509.5|7513.3|7512.3|7515.3|7514.3|7509.5|7508.5|252
1701858000000|2023-12-06 10:20:00|7513.5|7512.5|7511.8|7510.8|7513.5|7512.5|7508.5|7507.5|219
1701858300000|2023-12-06 10:25:00|7512.3|7511.3|7512.5|7511.5|7513.3|7512.3|7508.3|7507.3|176
1701858600000|2023-12-06 10:30:00|7512.8|7511.8|7512.8|7511.8|7514.5|7513.5|7511|7510|296
1701858900000|2023-12-06 10:35:00|7512.5|7511.5|7514.5|7513.5|7514.8|7513.8|7511.8|7510.8|247
1701859200000|2023-12-06 10:40:00|7514.8|7513.8|7516.8|7515.8|7517.3|7516.3|7513.8|7512.8|539
1701859500000|2023-12-06 10:45:00|7517|7516|7515.8|7514.8|7518.3|7517.3|7515|7514|212
1701859800000|2023-12-06 10:50:00|7516|7515|7517.5|7516.5|7518.3|7517.3|7514.8|7513.8|214
1701860100000|2023-12-06 10:55:00|7517.8|7516.8|7521.8|7520.8|7522.5|7521.5|7517.8|7516.8|343
1701860400000|2023-12-06 11:00:00|7521.5|7520.5|7526|7525|7526.3|7525.3|7520.5|7519.5|349
1701860700000|2023-12-06 11:05:00|7526.3|7525.3|7524.8|7523.8|7526.3|7525.3|7524.3|7523.3|355
1701861000000|2023-12-06 11:10:00|7525|7524|7526.3|7525.3|7527.3|7526.3|7524.3|7523.3|457
1701861300000|2023-12-06 11:15:00|7526.5|7525.5|7525|7524|7527|7526|7523.8|7522.8|247
1701861600000|2023-12-06 11:20:00|7525.3|7524.3|7522.5|7521.5|7526.5|7525.5|7522.3|7521.3|250
1701861900000|2023-12-06 11:25:00|7522.3|7521.3|7527|7526|7527.3|7526.3|7521.8|7520.8|258
1701862200000|2023-12-06 11:30:00|7526.8|7525.8|7524.8|7523.8|7527.3|7526.3|7524.3|7523.3|335
1701862500000|2023-12-06 11:35:00|7525.3|7524.3|7519.5|7518.5|7525.3|7524.3|7519|7518|285
1701862800000|2023-12-06 11:40:00|7519.3|7518.3|7522|7521|7522|7521|7518.3|7517.3|178
1701863100000|2023-12-06 11:45:00|7522.3|7521.3|7521.3|7520.3|7523|7522|7521|7520|190
1701863400000|2023-12-06 11:50:00|7521.5|7520.5|7525.8|7524.8|7525.8|7524.8|7519.8|7518.8|270
1701863700000|2023-12-06 11:55:00|7526|7525|7524|7523|7528.3|7527.3|7524|7523|489
1701864000000|2023-12-06 12:00:00|7523.8|7522.8|7525.5|7524.5|7527|7526|7520.3|7519.3|538
1701864300000|2023-12-06 12:05:00|7525.8|7524.8|7525.5|7524.5|7527.3|7526.3|7524.8|7523.8|317
1701864600000|2023-12-06 12:10:00|7525.8|7524.8|7527.8|7526.8|7527.8|7526.8|7525.8|7524.8|246
1701864900000|2023-12-06 12:15:00|7527.3|7526.3|7527.8|7526.8|7528|7527|7526.3|7525.3|245
1701865200000|2023-12-06 12:20:00|7527.5|7526.5|7526.8|7525.8|7527.8|7526.8|7526.3|7525.3|211
1701865500000|2023-12-06 12:25:00|7527.3|7526.3|7527.8|7526.8|7528.5|7527.5|7526.3|7525.3|303
1701865800000|2023-12-06 12:30:00|7527.5|7526.5|7523|7522|7527.8|7526.8|7522.8|7521.8|253
1701866100000|2023-12-06 12:35:00|7523.3|7522.3|7525.8|7524.8|7527.8|7526.8|7523.3|7522.3|208
1701866400000|2023-12-06 12:40:00|7525.6|7524.6|7528.6|7527.6|7528.6|7527.6|7525.6|7524.6|228
1701866700000|2023-12-06 12:45:00|7529.1|7528.1|7525.6|7524.6|7529.1|7528.1|7525.6|7524.6|393
1701867000000|2023-12-06 12:50:00|7525.1|7524.1|7523.6|7522.6|7525.3|7524.3|7523.1|7522.1|378
1701867300000|2023-12-06 12:55:00|7523.1|7522.1|7526.6|7525.6|7527.6|7526.6|7522.6|7521.6|283
1701867600000|2023-12-06 13:00:00|7527.1|7526.1|7526.6|7525.6|7528.6|7527.6|7523.8|7522.8|372
1701867900000|2023-12-06 13:05:00|7527.1|7526.1|7530.1|7529.1|7530.1|7529.1|7526.1|7525.1|383
1701868200000|2023-12-06 13:10:00|7529.8|7528.8|7528.3|7527.3|7530.1|7529.1|7526.1|7525.1|363
1701868500000|2023-12-06 13:15:00|7528.6|7527.6|7530.1|7529.1|7533.3|7532.3|7528.3|7527.3|455
1701868800000|2023-12-06 13:20:00|7530.3|7529.3|7527.8|7526.8|7531.6|7530.6|7527.6|7526.6|303
1701869100000|2023-12-06 13:25:00|7528.1|7527.1|7530.6|7529.6|7530.6|7529.6|7525.6|7524.6|483
1701869400000|2023-12-06 13:30:00|7530.8|7529.8|7529.6|7528.6|7533.6|7532.6|7529.6|7528.6|692
1701869700000|2023-12-06 13:35:00|7529.1|7528.1|7528.1|7527.1|7529.8|7528.8|7524.6|7523.6|651
1701870000000|2023-12-06 13:40:00|7528.3|7527.3|7526.3|7525.3|7530.1|7529.1|7523.1|7522.1|367
1701870300000|2023-12-06 13:45:00|7526.6|7525.6|7520.3|7519.3|7526.6|7525.6|7519.6|7518.6|400
1701870600000|2023-12-06 13:50:00|7520.6|7519.6|7521.6|7520.6|7523.1|7522.1|7520.3|7519.3|435
1701870900000|2023-12-06 13:55:00|7522.1|7521.1|7527.1|7526.1|7528.8|7527.8|7521.6|7520.6|915
1701871200000|2023-12-06 14:00:00|7526.6|7525.6|7531.1|7530.1|7531.6|7530.6|7524.8|7523.8|811
1701871500000|2023-12-06 14:05:00|7530.6|7529.6|7535.6|7534.6|7535.6|7534.6|7530.1|7529.1|755
1701871800000|2023-12-06 14:10:00|7536.1|7535.1|7537.1|7536.1|7538.6|7537.6|7535.1|7534.1|878
1701872100000|2023-12-06 14:15:00|7536.6|7535.6|7538.8|7537.8|7539.6|7538.6|7536.1|7535.1|3444
1701872400000|2023-12-06 14:20:00|7539.1|7538.1|7530.6|7529.6|7539.1|7538.1|7530.3|7529.3|607
1701872700000|2023-12-06 14:25:00|7531.1|7530.1|7526.6|7525.6|7531.3|7530.3|7525.6|7524.6|477
1701873000000|2023-12-06 14:30:00|7526.1|7525.1|7520.8|7519.8|7529.6|7528.6|7520.6|7519.6|1940
1701873300000|2023-12-06 14:35:00|7520.6|7519.6|7521.3|7520.3|7524.8|7523.8|7515.1|7514.1|919
1701873600000|2023-12-06 14:40:00|7521.6|7520.6|7521.1|7520.1|7522.1|7521.1|7516.6|7515.6|695
1701873900000|2023-12-06 14:45:00|7521.6|7520.6|7522.1|7521.1|7524.1|7523.1|7519.6|7518.6|672
1701874200000|2023-12-06 14:50:00|7521.6|7520.6|7518.1|7517.1|7522.6|7521.6|7516.8|7515.8|1043
1701874500000|2023-12-06 14:55:00|7517.6|7516.6|7514.3|7513.3|7520.1|7519.1|7514.1|7513.1|723
1701874800000|2023-12-06 15:00:00|7514.1|7513.1|7526.1|7525.1|7526.1|7525.1|7514.1|7513.1|1135
1701875100000|2023-12-06 15:05:00|7526.3|7525.3|7530.3|7529.3|7530.6|7529.6|7524.3|7523.3|1172
1701875400000|2023-12-06 15:10:00|7530.2|7529.2|7537.2|7536.2|7537.2|7536.2|7529.5|7528.5|1058
1701875700000|2023-12-06 15:15:00|7537|7536|7533|7532|7538.5|7537.5|7532.5|7531.5|816
1701876000000|2023-12-06 15:20:00|7532.7|7531.7|7532.5|7531.5|7535.5|7534.5|7531|7530|1273
1701876300000|2023-12-06 15:25:00|7532.7|7531.7|7536.5|7535.5|7536.7|7535.7|7531|7530|1011
1701876600000|2023-12-06 15:30:00|7536.7|7535.7|7541.7|7540.7|7542|7541|7534|7533|952
1701876900000|2023-12-06 15:35:00|7542|7541|7540.7|7539.7|7543.7|7542.7|7539|7538|1504
1701877200000|2023-12-06 15:40:00|7541|7540|7540|7539|7542|7541|7538.2|7537.2|900
1701877500000|2023-12-06 15:45:00|7540.2|7539.2|7537|7536|7540.5|7539.5|7535|7534|763
1701877800000|2023-12-06 15:50:00|7537.2|7536.2|7531|7530|7537.5|7536.5|7530.7|7529.7|785
1701878100000|2023-12-06 15:55:00|7531.2|7530.2|7531|7530|7531.5|7530.5|7528.5|7527.5|834
1701878400000|2023-12-06 16:00:00|7530.5|7529.5|7527.5|7526.5|7533.7|7532.7|7526|7525|1341
1701878700000|2023-12-06 16:05:00|7527.7|7526.7|7526|7525|7529.5|7528.5|7526|7525|485
1701879000000|2023-12-06 16:10:00|7526.5|7525.5|7529|7528|7531.2|7530.2|7526|7525|1744
1701879300000|2023-12-06 16:15:00|7529.2|7528.2|7529|7528|7530|7529|7528|7527|852
1701879600000|2023-12-06 16:20:00|7528.7|7527.7|7529|7528|7532|7531|7528|7527|1591
1701879900000|2023-12-06 16:25:00|7528.5|7527.5|7531|7529|7531.5|7530.2|7528|7527|2489
1701880200000|2023-12-06 16:30:00|7530.6|7528.6|7515.6|7513.6|7530.6|7528.6|7515.6|7513.6|8586
1701880500000|2023-12-06 16:35:00|7515.8|7513.8|7516.6|7514.6|7519.6|7517.6|7514.1|7512.1|2675
1701880800000|2023-12-06 16:40:00|7516.1|7514.1|7511.6|7509.6|7516.6|7514.6|7511.1|7509.1|909
1701881100000|2023-12-06 16:45:00|7511.8|7509.8|7512.6|7510.6|7515.6|7513.6|7510.8|7508.8|599
1701881400000|2023-12-06 16:50:00|7512.3|7510.3|7511.6|7509.6|7513.6|7511.6|7511.1|7509.1|532
1701881700000|2023-12-06 16:55:00|7511.3|7509.3|7514.1|7512.1|7515.1|7513.1|7511.1|7509.1|456
1701882000000|2023-12-06 17:00:00|7513.8|7511.8|7511.1|7509.1|7514.1|7512.1|7511.1|7509.1|253
1701882300000|2023-12-06 17:05:00|7511.3|7509.3|7513.1|7511.1|7514.1|7512.1|7511.1|7509.1|148
1701882600000|2023-12-06 17:10:00|7513.3|7511.3|7512.6|7510.6|7514.6|7512.6|7512.3|7510.3|203
1701882900000|2023-12-06 17:15:00|7512.1|7510.1|7508.1|7506.1|7512.1|7510.1|7508.1|7506.1|227
1701883200000|2023-12-06 17:20:00|7508.6|7506.6|7507.1|7505.1|7510.1|7508.1|7507.1|7505.1|141
1701883500000|2023-12-06 17:25:00|7506.8|7504.8|7503.6|7501.6|7507.6|7505.6|7503.6|7501.6|279
1701883800000|2023-12-06 17:30:00|7503.8|7501.8|7505.6|7503.6|7505.6|7503.6|7503.6|7501.6|375
1701884100000|2023-12-06 17:35:00|7505.8|7503.8|7508.1|7506.1|7508.6|7506.6|7504.6|7502.6|190
1701884400000|2023-12-06 17:40:00|7508.6|7506.6|7509.6|7507.6|7510.1|7508.1|7508.1|7506.1|195
1701884700000|2023-12-06 17:45:00|7509.8|7507.8|7507.6|7505.6|7510.1|7508.1|7505.6|7503.6|409
1701885000000|2023-12-06 17:50:00|7508.1|7506.1|7506.6|7504.6|7508.6|7506.6|7504.1|7502.1|161
1701885300000|2023-12-06 17:55:00|7506.3|7504.3|7506.1|7504.1|7506.8|7504.8|7504.6|7502.6|104
1701885600000|2023-12-06 18:00:00|7506.3|7504.3|7506.8|7504.8|7509.1|7507.1|7506.1|7504.1|92
1701885900000|2023-12-06 18:05:00|7506.6|7504.6|7504.6|7502.6|7506.8|7504.8|7504.1|7502.1|119
1701886200000|2023-12-06 18:10:00|7504.3|7502.3|7505.1|7503.1|7505.6|7503.6|7504.1|7502.1|74
1701886500000|2023-12-06 18:15:00|7504.8|7502.8|7506.6|7504.6|7506.6|7504.6|7504.1|7502.1|163
1701886800000|2023-12-06 18:20:00|7506.8|7504.8|7508.6|7506.6|7509.1|7507.1|7506.8|7504.8|200
1701887100000|2023-12-06 18:25:00|7508.8|7506.8|7514.1|7512.1|7514.1|7512.1|7508.1|7506.1|139
1701887400000|2023-12-06 18:30:00|7513.6|7511.6|7513.6|7511.6|7515.6|7513.6|7513.3|7511.3|378
1701887700000|2023-12-06 18:35:00|7513.8|7511.8|7515.1|7513.1|7515.1|7513.1|7513.6|7511.6|133
1701888000000|2023-12-06 18:40:00|7515.3|7513.3|7513.1|7511.1|7516.1|7514.1|7512.1|7510.1|229
1701888300000|2023-12-06 18:45:00|7513.3|7511.3|7512.1|7510.1|7514.1|7512.1|7512.1|7510.1|89
1701888600000|2023-12-06 18:50:00|7512.3|7510.3|7513.6|7511.6|7514.1|7512.1|7512.1|7510.1|62
1701888900000|2023-12-06 18:55:00|7513.8|7511.8|7512.3|7510.3|7514.6|7512.6|7512.3|7510.3|43
1701889200000|2023-12-06 19:00:00|7512.1|7510.1|7514.1|7512.1|7514.1|7512.1|7512.1|7510.1|51
1701889500000|2023-12-06 19:05:00|7513.8|7511.8|7514.3|7512.3|7515.6|7513.6|7513.6|7511.6|38
1701889800000|2023-12-06 19:10:00|7514.1|7512.1|7512.1|7510.1|7514.3|7512.3|7512.1|7510.1|36
1701890100000|2023-12-06 19:15:00|7511.6|7509.6|7510.1|7508.1|7511.8|7509.8|7510.1|7508.1|81
1701890400000|2023-12-06 19:20:00|7510.6|7508.6|7509.6|7507.6|7510.6|7508.6|7509.1|7507.1|67
1701890700000|2023-12-06 19:25:00|7509.3|7507.3|7509.1|7507.1|7510.3|7508.3|7509.1|7507.1|42
1701891000000|2023-12-06 19:30:00|7509.6|7507.6|7511.3|7509.3|7511.6|7509.6|7509.1|7507.1|63
1701891300000|2023-12-06 19:35:00|7511.6|7509.6|7512.6|7510.6|7512.8|7510.8|7510.6|7508.6|47
1701891600000|2023-12-06 19:40:00|7513.1|7511.1|7511.6|7509.6|7513.6|7511.6|7511.1|7509.1|84
1701891900000|2023-12-06 19:45:00|7511.3|7509.3|7513.6|7511.6|7514.6|7512.6|7511.1|7509.1|148
1701892200000|2023-12-06 19:50:00|7513.8|7511.8|7512.8|7510.8|7514.3|7512.3|7512.1|7510.1|95
1701892500000|2023-12-06 19:55:00|7513.1|7511.1|7510.1|7508.1|7513.1|7511.1|7510.1|7508.1|85
1701892800000|2023-12-06 20:00:00|7510.3|7508.3|7508.3|7506.3|7510.3|7508.3|7508.3|7506.3|182
1701893100000|2023-12-06 20:05:00|7508.6|7506.6|7509.1|7507.1|7509.1|7507.1|7508.1|7506.1|86
1701893400000|2023-12-06 20:10:00|7508.8|7506.8|7506.6|7504.6|7510.1|7508.1|7506.6|7504.6|93
1701893700000|2023-12-06 20:15:00|7506.1|7504.1|7504.6|7502.6|7506.1|7504.1|7504.1|7502.1|100
1701894000000|2023-12-06 20:20:00|7504.8|7502.8|7501.1|7499.1|7504.8|7502.8|7501.1|7499.1|250
1701894300000|2023-12-06 20:25:00|7501.3|7499.3|7499.8|7497.8|7501.3|7499.3|7499.1|7497.1|124
1701894600000|2023-12-06 20:30:00|7500.1|7498.1|7501.1|7499.1|7501.8|7499.8|7499.1|7497.1|118
1701894900000|2023-12-06 20:35:00|7500.8|7498.8|7498.6|7496.6|7501.3|7499.3|7498.6|7496.6|125
1701895200000|2023-12-06 20:40:00|7498.8|7496.8|7500.6|7498.6|7501.3|7499.3|7498.6|7496.6|107
1701895500000|2023-12-06 20:45:00|7500.8|7498.8|7499.6|7497.6|7500.8|7498.8|7498.6|7496.6|160
1701895800000|2023-12-06 20:50:00|7499.1|7497.1|7496.1|7494.1|7499.1|7497.1|7495.6|7493.6|180
1701896100000|2023-12-06 20:55:00|7496.3|7494.3|7498.6|7494.6|7498.7|7496.3|7495.6|7493.6|409
1701896400000|2023-12-06 21:00:00|7498.5|7494.5|7500.9|7496.9|7500.9|7496.9|7498.4|7494.4|0
1701896700000|2023-12-06 21:05:00|7501|7497|7500.2|7496.2|7501.5|7497.5|7499.7|7495.7|0
1701897000000|2023-12-06 21:10:00|7500.1|7496.1|7499.5|7495.5|7500.1|7496.1|7499.3|7495.3|0
1701897300000|2023-12-06 21:15:00|7499.4|7495.4|7498.6|7494.6|7499.5|7495.5|7498.2|7494.2|0
1701897600000|2023-12-06 21:20:00|7498.7|7494.7|7498.7|7494.7|7499.5|7495.5|7498.6|7494.6|0
1701897900000|2023-12-06 21:25:00|7498.6|7494.6|7499.1|7495.1|7499.6|7495.6|7498.4|7494.4|0
1701898200000|2023-12-06 21:30:00|7499.2|7495.2|7500.1|7496.1|7500.1|7496.1|7499.2|7495.2|0
1701898500000|2023-12-06 21:35:00|7500.2|7496.2|7500.6|7496.6|7500.6|7496.6|7500.1|7496.1|0
1701898800000|2023-12-06 21:40:00|7500.5|7496.5|7500|7496|7500.5|7496.5|7500|7496|0
1701899100000|2023-12-06 21:45:00|7499.9|7495.9|7500.4|7496.4|7500.4|7496.4|7499.5|7495.5|0
1701899400000|2023-12-06 21:50:00|7500.3|7496.3|7500.4|7496.4|7500.4|7496.4|7500.1|7496.1|0
1701899700000|2023-12-06 21:55:00|7500.5|7496.5|7500.1|7496.1|7500.8|7496.8|7499.8|7495.8|0
1701900000000|2023-12-06 22:00:00|7500|7496|7501|7497|7501.1|7497.1|7500|7496|0
1701900300000|2023-12-06 22:05:00|7501.1|7497.1|7501.2|7497.2|7501.3|7497.3|7500.9|7496.9|0
1701900600000|2023-12-06 22:10:00|7501.3|7497.3|7501.1|7497.1|7501.4|7497.4|7501.1|7497.1|0
1701900900000|2023-12-06 22:15:00|7501.2|7497.2|7501.5|7497.5|7501.5|7497.5|7501.2|7497.2|0
1701901500000|2023-12-06 22:25:00|7501.6|7497.6|7501.3|7497.3|7501.7|7497.7|7501.3|7497.3|0
1701901800000|2023-12-06 22:30:00|7501.2|7497.2|7500.5|7496.5|7501.4|7497.4|7499.8|7495.8|0
1701902100000|2023-12-06 22:35:00|7500.6|7496.6|7500.6|7496.6|7500.8|7496.8|7500.5|7496.5|0
1701902400000|2023-12-06 22:40:00|7500.7|7496.7|7499.1|7495.1|7500.7|7496.7|7499.1|7495.1|0
1701902700000|2023-12-06 22:45:00|7499.2|7495.2|7499.8|7495.8|7499.8|7495.8|7498.6|7494.6|0
1701903000000|2023-12-06 22:50:00|7499.7|7495.7|7499.9|7495.9|7500|7496|7499.7|7495.7|0
1701903300000|2023-12-06 22:55:00|7500|7496|7499.7|7495.7|7500|7496|7499.4|7495.4|0
1701903600000|2023-12-06 23:00:00|7500.1|7496.1|7502.7|7498.7|7503|7499|7497|7493|0
1701903900000|2023-12-06 23:05:00|7502.8|7498.8|7502.5|7498.5|7504.8|7500.8|7501.4|7497.4|0
1701904200000|2023-12-06 23:10:00|7502.4|7498.4|7502.8|7498.8|7503.2|7499.2|7502.2|7498.2|0
1701904500000|2023-12-06 23:15:00|7502.9|7498.9|7503.7|7499.7|7503.7|7499.7|7502.2|7498.2|0
1701904800000|2023-12-06 23:20:00|7503.8|7499.8|7503.2|7499.2|7504.1|7500.1|7503.2|7499.2|0
1701905100000|2023-12-06 23:25:00|7503.1|7499.1|7503.6|7499.6|7503.6|7499.6|7502.6|7498.6|0
1701905400000|2023-12-06 23:30:00|7503.5|7499.5|7503.7|7499.7|7503.7|7499.7|7502.5|7498.5|0
1701905700000|2023-12-06 23:35:00|7503.8|7499.8|7503.4|7499.4|7504.5|7500.5|7503.1|7499.1|0
1701906000000|2023-12-06 23:40:00|7503.3|7499.3|7504|7500|7504.5|7500.5|7502.8|7498.8|0
1701906300000|2023-12-06 23:45:00|7504.1|7500.1|7503|7499|7505|7501|7503|7499|0
1701906600000|2023-12-06 23:50:00|7503.1|7499.1|7502.3|7498.3|7503.3|7499.3|7501.4|7497.4|0
1701906900000|2023-12-06 23:55:00|7502.4|7498.4|7503.4|7499.4|7503.7|7499.7|7502.4|7498.4|0
1701907200000|2023-12-07 00:00:00|7503.5|7499.5|7504.3|7500.3|7504.3|7500.3|7503.1|7499.1|0
1701907500000|2023-12-07 00:05:00|7504.2|7500.2|7504.9|7500.9|7505.5|7501.5|7503.7|7499.7|0
1701907800000|2023-12-07 00:10:00|7504.8|7500.8|7503.7|7499.7|7504.8|7500.8|7503.5|7499.5|0
1701908100000|2023-12-07 00:15:00|7503.6|7499.6|7502.1|7498.1|7504.6|7500.6|7501.1|7497.1|0
1701908400000|2023-12-07 00:20:00|7502.2|7498.2|7501.9|7497.9|7502.4|7498.4|7500.7|7496.7|0
1701908700000|2023-12-07 00:25:00|7502|7498|7500.7|7496.7|7502|7498|7499.6|7495.6|0
1701909000000|2023-12-07 00:30:00|7500.8|7496.8|7501.9|7497.9|7502.8|7498.8|7500.8|7496.8|0
1701909300000|2023-12-07 00:35:00|7502|7498|7504.2|7500.2|7504.3|7500.3|7502|7498|0
1701909600000|2023-12-07 00:40:00|7504.1|7500.1|7503.1|7499.1|7504.3|7500.3|7503|7499|0
1701909900000|2023-12-07 00:45:00|7503.2|7499.2|7503.2|7499.2|7504|7500|7503|7499|0
1701910200000|2023-12-07 00:50:00|7503.1|7499.1|7502.2|7498.2|7503.1|7499.1|7502.1|7498.1|0
1701910500000|2023-12-07 00:55:00|7502.3|7498.3|7499.9|7495.9|7502.3|7498.3|7499.9|7495.9|0
1701910800000|2023-12-07 01:00:00|7500|7496|7497.9|7494.9|7500.4|7497.4|7495.7|7492.7|151
1701911100000|2023-12-07 01:05:00|7498.2|7495.2|7496.4|7493.4|7498.4|7495.4|7496.2|7493.2|62
1701911400000|2023-12-07 01:10:00|7496.2|7493.2|7498.2|7495.2|7498.2|7495.2|7495.2|7492.2|43
1701911700000|2023-12-07 01:15:00|7497.7|7494.7|7498.2|7495.2|7498.4|7495.4|7495.7|7492.7|48
1701912000000|2023-12-07 01:20:00|7498.4|7495.4|7498.9|7495.9|7499.2|7496.2|7496.4|7493.4|33
1701912300000|2023-12-07 01:25:00|7498.7|7495.7|7495.4|7492.4|7498.9|7495.9|7495.4|7492.4|54
1701912600000|2023-12-07 01:30:00|7495.2|7492.2|7496.4|7493.4|7496.4|7493.4|7492.7|7489.7|89
1701912900000|2023-12-07 01:35:00|7495.4|7492.4|7496.9|7493.9|7499.7|7496.7|7495.4|7492.4|78
1701913200000|2023-12-07 01:40:00|7497.2|7494.2|7494.4|7491.4|7497.9|7494.9|7494.4|7491.4|18
1701913500000|2023-12-07 01:45:00|7494.2|7491.2|7491.4|7488.4|7495.7|7492.7|7490.9|7487.9|45
1701913800000|2023-12-07 01:50:00|7491.2|7488.2|7489.4|7486.4|7491.9|7488.9|7488.7|7485.7|34
1701914100000|2023-12-07 01:55:00|7489.2|7486.2|7490.5|7487.5|7490.9|7487.9|7487.9|7484.9|66
1701914400000|2023-12-07 02:00:00|7490.3|7487.3|7490.3|7487.3|7490.8|7487.8|7489|7486|21
1701914700000|2023-12-07 02:05:00|7490.5|7487.5|7490|7487|7490.8|7487.8|7489.3|7486.3|26
1701915000000|2023-12-07 02:10:00|7489.5|7486.5|7491.5|7488.5|7491.5|7488.5|7489.5|7486.5|36
1701915300000|2023-12-07 02:15:00|7491.3|7488.3|7490.8|7487.8|7491.3|7488.3|7490|7487|13
1701915600000|2023-12-07 02:20:00|7490.5|7487.5|7490.5|7487.5|7491.3|7488.3|7489|7486|38
1701915900000|2023-12-07 02:25:00|7490.8|7487.8|7489.8|7486.8|7491|7488|7489.5|7486.5|4
1701916200000|2023-12-07 02:30:00|7489.5|7486.5|7491.5|7488.5|7491.8|7488.8|7489.5|7486.5|3
1701916500000|2023-12-07 02:35:00|7491.3|7488.3|7490|7487|7491.8|7488.8|7489|7486|18
1701916800000|2023-12-07 02:40:00|7489.8|7486.8|7489|7486|7490.3|7487.3|7489|7486|19
1701917100000|2023-12-07 02:45:00|7488.5|7485.5|7488.8|7485.8|7488.8|7485.8|7487.5|7484.5|18
1701917400000|2023-12-07 02:50:00|7488.5|7485.5|7489.3|7486.3|7490.3|7487.3|7488.5|7485.5|17
1701917700000|2023-12-07 02:55:00|7489.5|7486.5|7489.5|7486.5|7489.5|7486.5|7488.5|7485.5|13
1701918000000|2023-12-07 03:00:00|7489.3|7486.3|7489.8|7486.8|7491|7488|7489.3|7486.3|24
1701918300000|2023-12-07 03:05:00|7489|7486|7489.5|7486.5|7490.5|7487.5|7488.5|7485.5|5
1701918600000|2023-12-07 03:10:00|7489.3|7486.3|7489.5|7486.5|7489.5|7486.5|7488.5|7485.5|10
1701918900000|2023-12-07 03:15:00|7489.3|7486.3|7489.5|7486.5|7490|7487|7488.5|7485.5|7
1701919200000|2023-12-07 03:20:00|7489.8|7486.8|7491|7488|7491.3|7488.3|7489.5|7486.5|6
1701919500000|2023-12-07 03:25:00|7490.8|7487.8|7492.5|7489.5|7493.3|7490.3|7490.5|7487.5|0
1701919800000|2023-12-07 03:30:00|7492|7489|7491.5|7488.5|7492.5|7489.5|7491.3|7488.3|6
1701920100000|2023-12-07 03:35:00|7491.3|7488.3|7488.3|7485.3|7491.3|7488.3|7488|7485|39
1701920400000|2023-12-07 03:40:00|7488|7485|7488|7485|7489.8|7486.8|7488|7485|27
1701920700000|2023-12-07 03:45:00|7488.3|7485.3|7487|7484|7489|7486|7487|7484|6
1701921000000|2023-12-07 03:50:00|7486.8|7483.8|7486.3|7483.3|7487|7484|7485.8|7482.8|11
1701921300000|2023-12-07 03:55:00|7486|7483|7488|7485|7488.5|7485.5|7486|7483|14
1701921600000|2023-12-07 04:00:00|7487.8|7484.8|7489|7486|7489.5|7486.5|7487.5|7484.5|3
1701921900000|2023-12-07 04:05:00|7489.5|7486.5|7489.3|7486.3|7490|7487|7489|7486|2
1701922200000|2023-12-07 04:10:00|7489.5|7486.5|7489|7486|7490|7487|7489|7486|6
1701922500000|2023-12-07 04:15:00|7489.3|7486.3|7488.8|7485.8|7490|7487|7488.8|7485.8|7
1701922800000|2023-12-07 04:20:00|7489|7486|7489.5|7486.5|7489.5|7486.5|7488.5|7485.5|9
1701923100000|2023-12-07 04:25:00|7489.3|7486.3|7490|7487|7490|7487|7489|7486|2
1701923400000|2023-12-07 04:30:00|7489.8|7486.8|7489.8|7486.8|7490|7487|7489.5|7486.5|2
1701923700000|2023-12-07 04:35:00|7490|7487|7489.3|7486.3|7490.3|7487.3|7489|7486|4
1701924000000|2023-12-07 04:40:00|7489.5|7486.5|7489|7486|7490.5|7487.5|7489|7486|7
1701924300000|2023-12-07 04:45:00|7489.3|7486.3|7489|7486|7489.3|7486.3|7489|7486|0
1701924600000|2023-12-07 04:50:00|7488.8|7485.8|7489.5|7486.5|7489.5|7486.5|7488.8|7485.8|3
1701924900000|2023-12-07 04:55:00|7489.3|7486.3|7491|7488|7491.5|7488.5|7489.3|7486.3|5
1701925200000|2023-12-07 05:00:00|7491.3|7488.3|7490.8|7487.8|7492.5|7489.5|7490.5|7487.5|23
1701925500000|2023-12-07 05:05:00|7491|7488|7491.8|7488.8|7492.3|7489.3|7490|7487|14
1701925800000|2023-12-07 05:10:00|7492.3|7489.3|7492|7489|7493.8|7490.8|7491.5|7488.5|12
1701926100000|2023-12-07 05:15:00|7492.3|7489.3|7493.5|7490.5|7494|7491|7491.8|7488.8|31
1701926400000|2023-12-07 05:20:00|7493.8|7490.8|7493.3|7490.3|7495.3|7492.3|7493.3|7490.3|20
1701926700000|2023-12-07 05:25:00|7493.5|7490.5|7492|7489|7493.5|7490.5|7491.8|7488.8|16
1701927000000|2023-12-07 05:30:00|7491.8|7488.8|7491.5|7488.5|7493|7490|7491|7488|50
1701927300000|2023-12-07 05:35:00|7491.8|7488.8|7491.5|7488.5|7491.8|7488.8|7490.5|7487.5|16
1701927600000|2023-12-07 05:40:00|7491|7488|7490.5|7487.5|7491.5|7488.5|7490|7487|20
1701927900000|2023-12-07 05:45:00|7490.8|7487.8|7488.5|7485.5|7490.8|7487.8|7488.5|7485.5|21
1701928200000|2023-12-07 05:50:00|7488.3|7485.3|7486.5|7483.5|7488.5|7485.5|7485.8|7482.8|19
1701928500000|2023-12-07 05:55:00|7486|7483|7486.5|7483.5|7487|7484|7485.5|7482.5|51
1701928800000|2023-12-07 06:00:00|7486.8|7483.8|7492.3|7489.3|7492.8|7489.8|7486.5|7483.5|202
1701929100000|2023-12-07 06:05:00|7491.8|7488.8|7492|7489|7492|7489|7489.8|7486.8|84
1701929400000|2023-12-07 06:10:00|7491.8|7488.8|7494.3|7491.3|7494.3|7491.3|7491.8|7488.8|58
1701929700000|2023-12-07 06:15:00|7494.8|7491.8|7495.5|7492.5|7496.3|7493.3|7494.3|7491.3|48
1701930000000|2023-12-07 06:20:00|7495.3|7492.3|7496|7493|7496|7493|7494.5|7491.5|26
1701930300000|2023-12-07 06:25:00|7495.8|7492.8|7496|7493|7496.5|7493.5|7495.3|7492.3|16
1701930600000|2023-12-07 06:30:00|7495.8|7492.8|7494|7491|7496.3|7493.3|7493.5|7490.5|56
1701930900000|2023-12-07 06:35:00|7493.8|7490.8|7493|7490|7494.3|7491.3|7492|7489|47
1701931200000|2023-12-07 06:40:00|7492.8|7489.8|7492|7489|7494.3|7491.3|7492|7489|27
1701931500000|2023-12-07 06:45:00|7491.8|7488.8|7492|7489|7492.5|7489.5|7489|7486|48
1701931800000|2023-12-07 06:50:00|7491.8|7488.8|7490.3|7487.3|7492.5|7489.5|7490|7487|94
1701932100000|2023-12-07 06:55:00|7490|7487|7492|7489|7493|7490|7489.3|7486.3|72
1701932400000|2023-12-07 07:00:00|7491.3|7488.3|7487.3|7485.3|7491.3|7488.3|7486|7484|357
1701932700000|2023-12-07 07:05:00|7487|7485|7489.5|7487.5|7492|7490|7487|7485|105
1701933000000|2023-12-07 07:10:00|7489.3|7487.3|7490.5|7488.5|7491.8|7489.8|7489.3|7487.3|222
1701933300000|2023-12-07 07:15:00|7490.8|7488.8|7492|7490|7492|7490|7489.3|7487.3|129
1701933600000|2023-12-07 07:20:00|7491.8|7489.8|7492.3|7490.3|7493.3|7491.3|7490.8|7488.8|106
1701933900000|2023-12-07 07:25:00|7492.5|7490.5|7492.8|7490.8|7493|7491|7489|7487|110
1701934200000|2023-12-07 07:30:00|7492.5|7490.5|7490.3|7488.3|7492.8|7490.8|7489.5|7487.5|93
1701934500000|2023-12-07 07:35:00|7490.5|7488.5|7492.3|7490.3|7492.8|7490.8|7490|7488|66
1701934800000|2023-12-07 07:40:00|7492.8|7490.8|7490.3|7488.3|7493|7491|7490.3|7488.3|121
1701935100000|2023-12-07 07:45:00|7490.5|7488.5|7488.8|7486.8|7490.5|7488.5|7487.8|7485.8|230
1701935400000|2023-12-07 07:50:00|7488.5|7486.5|7485.8|7483.8|7489|7487|7485.8|7483.8|213
1701935700000|2023-12-07 07:55:00|7485.3|7483.3|7488.5|7486.5|7488.8|7486.8|7483.5|7481.5|409
1701936000000|2023-12-07 08:00:00|7488|7487|7490.8|7489.8|7495.5|7494.5|7482.8|7481.8|4283
1701936300000|2023-12-07 08:05:00|7489.5|7488.5|7483.3|7482.3|7489.8|7488.8|7476.3|7475.3|1402
1701936600000|2023-12-07 08:10:00|7482.8|7481.8|7488.3|7487.3|7488.3|7487.3|7478.8|7477.8|1006
1701936900000|2023-12-07 08:15:00|7488.8|7487.8|7485|7484|7490.5|7489.5|7480.5|7479.5|836
1701937200000|2023-12-07 08:20:00|7484.8|7483.8|7486.8|7485.8|7489.3|7488.3|7481.5|7480.5|630
1701937500000|2023-12-07 08:25:00|7487.3|7486.3|7482|7481|7488.3|7487.3|7479.5|7478.5|1014
1701937800000|2023-12-07 08:30:00|7481.8|7480.8|7484.3|7483.3|7485.8|7484.8|7478|7477|770
1701938100000|2023-12-07 08:35:00|7483.8|7482.8|7485|7484|7487.5|7486.5|7482.3|7481.3|758
1701938400000|2023-12-07 08:40:00|7484.8|7483.8|7486|7485|7488.8|7487.8|7484.3|7483.3|590
1701938700000|2023-12-07 08:45:00|7485.8|7484.8|7481.3|7480.3|7487.3|7486.3|7479|7478|709
1701939000000|2023-12-07 08:50:00|7480.8|7479.8|7485.8|7484.8|7486|7485|7480.5|7479.5|960
1701939300000|2023-12-07 08:55:00|7485|7484|7489.3|7488.3|7489.5|7488.5|7483.3|7482.3|379
1701939600000|2023-12-07 09:00:00|7488.8|7487.8|7490|7489|7491.8|7490.8|7486.8|7485.8|467
1701939900000|2023-12-07 09:05:00|7489.8|7488.8|7495|7494|7497.5|7496.5|7489.5|7488.5|333
1701940200000|2023-12-07 09:10:00|7494.8|7493.8|7497|7496|7497|7496|7492.3|7491.3|291
1701940500000|2023-12-07 09:15:00|7496.8|7495.8|7496|7495|7497.8|7496.8|7493.8|7492.8|398
1701940800000|2023-12-07 09:20:00|7495.8|7494.8|7495.8|7494.8|7498|7497|7491.5|7490.5|545
1701941100000|2023-12-07 09:25:00|7495.3|7494.3|7496.8|7495.8|7498.8|7497.8|7494.8|7493.8|269
1701941400000|2023-12-07 09:30:00|7497.3|7496.3|7492.5|7491.5|7498.3|7497.3|7492.3|7491.3|503
1701941700000|2023-12-07 09:35:00|7492.3|7491.3|7492.3|7491.3|7494.3|7493.3|7491.3|7490.3|314
1701942000000|2023-12-07 09:40:00|7491.8|7490.8|7492|7491|7493.8|7492.8|7490.8|7489.8|315
1701942300000|2023-12-07 09:45:00|7491.8|7490.8|7496|7495|7496.3|7495.3|7489.8|7488.8|245
1701942600000|2023-12-07 09:50:00|7495.8|7494.8|7498.3|7497.3|7499.8|7498.8|7494.8|7493.8|431
1701942900000|2023-12-07 09:55:00|7498.8|7497.8|7503|7502|7503.5|7502.5|7497.3|7496.3|546
1701943200000|2023-12-07 10:00:00|7502.8|7501.8|7499|7498|7503.3|7502.3|7496.8|7495.8|389
1701943500000|2023-12-07 10:05:00|7498.8|7497.8|7497.8|7496.8|7502|7501|7496.3|7495.3|415
1701943800000|2023-12-07 10:10:00|7497.5|7496.5|7495.8|7494.8|7498.8|7497.8|7495.5|7494.5|464
1701944100000|2023-12-07 10:15:00|7495.5|7494.5|7502.5|7501.5|7502.8|7501.8|7495.5|7494.5|376
1701944400000|2023-12-07 10:20:00|7502.3|7501.3|7502.8|7501.8|7504.3|7503.3|7501.8|7500.8|382
1701944700000|2023-12-07 10:25:00|7502.3|7501.3|7504.3|7503.3|7504.5|7503.5|7501.3|7500.3|269
1701945000000|2023-12-07 10:30:00|7504.5|7503.5|7500.8|7499.8|7504.5|7503.5|7498.3|7497.3|521
1701945300000|2023-12-07 10:35:00|7500.3|7499.3|7501.8|7500.8|7501.8|7500.8|7498.5|7497.5|408
1701945600000|2023-12-07 10:40:00|7501.5|7500.5|7501.8|7500.8|7503.8|7502.8|7501|7500|389
1701945900000|2023-12-07 10:45:00|7501.3|7500.3|7505.3|7504.3|7506|7505|7500.8|7499.8|363
1701946200000|2023-12-07 10:50:00|7505.5|7504.5|7506.3|7505.3|7506.3|7505.3|7504.5|7503.5|196
1701946500000|2023-12-07 10:55:00|7506.8|7505.8|7506.3|7505.3|7507.3|7506.3|7504.8|7503.8|284
1701946800000|2023-12-07 11:00:00|7506.5|7505.5|7508.3|7507.3|7508.3|7507.3|7503.8|7502.8|439
1701947100000|2023-12-07 11:05:00|7508|7507|7506.8|7505.8|7509.3|7508.3|7506.8|7505.8|343
1701947400000|2023-12-07 11:10:00|7507|7506|7511.8|7510.8|7512|7511|7506.8|7505.8|256
1701947700000|2023-12-07 11:15:00|7511.5|7510.5|7509.8|7508.8|7511.5|7510.5|7506.8|7505.8|577
1701948000000|2023-12-07 11:20:00|7509.3|7508.3|7505|7504|7510.3|7509.3|7504.8|7503.8|189
1701948300000|2023-12-07 11:25:00|7505.3|7504.3|7505.3|7504.3|7506.5|7505.5|7503.8|7502.8|180
1701948600000|2023-12-07 11:30:00|7504.8|7503.8|7506.8|7505.8|7508.8|7507.8|7504.3|7503.3|240
1701948900000|2023-12-07 11:35:00|7506.5|7505.5|7507.8|7506.8|7508.8|7507.8|7505.8|7504.8|190
1701949200000|2023-12-07 11:40:00|7507.3|7506.3|7507.5|7506.5|7509.3|7508.3|7506.3|7505.3|184
1701949500000|2023-12-07 11:45:00|7507.3|7506.3|7504.3|7503.3|7508.3|7507.3|7504|7503|222
1701949800000|2023-12-07 11:50:00|7504|7503|7506.5|7505.5|7506.5|7505.5|7503.8|7502.8|147
1701950100000|2023-12-07 11:55:00|7506.3|7505.3|7511.5|7510.5|7512|7511|7505.3|7504.3|691
1701950400000|2023-12-07 12:00:00|7509.8|7508.8|7509|7508|7510.8|7509.8|7507.3|7506.3|847
1701950700000|2023-12-07 12:05:00|7508.8|7507.8|7510.3|7509.3|7512.5|7511.5|7508.3|7507.3|330
1701951000000|2023-12-07 12:10:00|7510|7509|7516.3|7515.3|7516.5|7515.5|7510|7509|283
1701951300000|2023-12-07 12:15:00|7516.5|7515.5|7518.3|7517.3|7518.5|7517.5|7514.8|7513.8|432
1701951600000|2023-12-07 12:20:00|7518|7517|7516.3|7515.3|7518.5|7517.5|7516|7515|324
1701951900000|2023-12-07 12:25:00|7516|7515|7515.8|7514.8|7516.8|7515.8|7513.8|7512.8|443
1701952200000|2023-12-07 12:30:00|7516|7515|7516.5|7515.5|7518.8|7517.8|7515|7514|243
1701952500000|2023-12-07 12:35:00|7516.8|7515.8|7512.8|7511.8|7518.3|7517.3|7511.8|7510.8|282
1701952800000|2023-12-07 12:40:00|7512.5|7511.5|7512.2|7511.2|7513.2|7512.2|7508.5|7507.5|256
1701953100000|2023-12-07 12:45:00|7512|7511|7511|7510|7513|7512|7510.5|7509.5|209
1701953400000|2023-12-07 12:50:00|7510.7|7509.7|7511.5|7510.5|7512.5|7511.5|7510.2|7509.2|220
1701953700000|2023-12-07 12:55:00|7512|7511|7512|7511|7513.7|7512.7|7510.7|7509.7|287
1701954000000|2023-12-07 13:00:00|7511.7|7510.7|7515|7514|7516|7515|7511.5|7510.5|296
1701954300000|2023-12-07 13:05:00|7515.2|7514.2|7512.5|7511.5|7516.5|7515.5|7512|7511|265
1701954600000|2023-12-07 13:10:00|7512|7511|7512|7511|7513.5|7512.5|7511|7510|271
1701954900000|2023-12-07 13:15:00|7512.5|7511.5|7512|7511|7514|7513|7511|7510|225
1701955200000|2023-12-07 13:20:00|7511.5|7510.5|7509.5|7508.5|7513|7512|7509|7508|284
1701955500000|2023-12-07 13:25:00|7509.7|7508.7|7512.7|7511.7|7513|7512|7509|7508|381
1701955800000|2023-12-07 13:30:00|7513.2|7512.2|7505.5|7504.5|7513.5|7512.5|7504.5|7503.5|511
1701956100000|2023-12-07 13:35:00|7505|7504|7508.5|7507.5|7509.2|7508.2|7503.5|7502.5|468
1701956400000|2023-12-07 13:40:00|7509|7508|7515.2|7514.2|7516.5|7515.5|7509|7508|252
1701956700000|2023-12-07 13:45:00|7515.5|7514.5|7517|7516|7519|7518|7514|7513|357
1701957000000|2023-12-07 13:50:00|7517.2|7516.2|7515.5|7514.5|7518.5|7517.5|7515|7514|375
1701957300000|2023-12-07 13:55:00|7515.7|7514.7|7519.2|7518.2|7521|7520|7513.7|7512.7|610
1701957600000|2023-12-07 14:00:00|7519|7518|7517|7516|7520|7519|7517|7516|335
1701957900000|2023-12-07 14:05:00|7517.2|7516.2|7514.2|7513.2|7517.2|7516.2|7514|7513|300
1701958200000|2023-12-07 14:10:00|7514.5|7513.5|7519|7518|7520|7519|7514|7513|386
1701958500000|2023-12-07 14:15:00|7519.2|7518.2|7517.2|7516.2|7519.5|7518.5|7516|7515|404
1701958800000|2023-12-07 14:20:00|7517.5|7516.5|7514|7513|7518|7517|7514|7513|236
1701959100000|2023-12-07 14:25:00|7514.2|7513.2|7513.7|7512.7|7514.5|7513.5|7511|7510|395
1701959400000|2023-12-07 14:30:00|7513.5|7512.5|7498|7497|7513.7|7512.7|7497.7|7496.7|1360
1701959700000|2023-12-07 14:35:00|7498.5|7497.5|7504.2|7503.2|7508.5|7507.5|7498.5|7497.5|841
1701960000000|2023-12-07 14:40:00|7504|7503|7503.5|7502.5|7510.7|7509.7|7503|7502|621
1701960300000|2023-12-07 14:45:00|7504|7503|7503|7502|7505.7|7504.7|7501.2|7500.2|716
1701960600000|2023-12-07 14:50:00|7503.5|7502.5|7506|7505|7509.5|7508.5|7503.2|7502.2|766
1701960900000|2023-12-07 14:55:00|7506.2|7505.2|7505.5|7504.5|7507.2|7506.2|7503.7|7502.7|822
1701961200000|2023-12-07 15:00:00|7504.5|7503.5|7501|7500|7506.5|7505.5|7499.5|7498.5|1015
1701961500000|2023-12-07 15:05:00|7500.7|7499.7|7494|7493|7502|7501|7493.5|7492.5|886
1701961800000|2023-12-07 15:10:00|7494.3|7493.3|7500.8|7499.8|7500.8|7499.8|7493|7492|894
1701962100000|2023-12-07 15:15:00|7501.3|7500.3|7503.8|7502.8|7503.8|7502.8|7500.3|7499.3|791
1701962400000|2023-12-07 15:20:00|7504|7503|7502.5|7501.5|7506|7505|7502.3|7501.3|1312
1701962700000|2023-12-07 15:25:00|7502.8|7501.8|7506.3|7505.3|7507|7506|7502.3|7501.3|454
1701963000000|2023-12-07 15:30:00|7506.5|7505.5|7509.3|7508.3|7509.8|7508.8|7504|7503|581
1701963300000|2023-12-07 15:35:00|7508.8|7507.8|7508.8|7507.8|7510.8|7509.8|7507.8|7506.8|615
1701963600000|2023-12-07 15:40:00|7509.3|7508.3|7504.8|7503.8|7509.3|7508.3|7504.8|7503.8|656
1701963900000|2023-12-07 15:45:00|7505.3|7504.3|7507.8|7506.8|7507.8|7506.8|7503.3|7502.3|1211
1701964200000|2023-12-07 15:50:00|7507.3|7506.3|7505.3|7504.3|7509|7508|7505|7504|552
1701964500000|2023-12-07 15:55:00|7505.8|7504.8|7512.8|7511.8|7513|7512|7505.8|7504.8|626
1701964800000|2023-12-07 16:00:00|7513.3|7512.3|7521.5|7520.5|7521.8|7520.8|7512.3|7511.3|822
1701965100000|2023-12-07 16:05:00|7521.3|7520.3|7524.3|7523.3|7525.8|7524.8|7519.8|7518.8|920
1701965400000|2023-12-07 16:10:00|7524.5|7523.5|7523.3|7522.3|7524.8|7523.8|7522.5|7521.5|1051
1701965700000|2023-12-07 16:15:00|7523.5|7522.5|7514.8|7513.8|7524.3|7523.3|7513.3|7512.3|1192
1701966000000|2023-12-07 16:20:00|7515|7514|7518.3|7517.3|7520.3|7519.3|7514.8|7513.8|728
1701966300000|2023-12-07 16:25:00|7517.8|7516.8|7519|7517|7521.3|7520.3|7517.3|7516.3|1942
1701966600000|2023-12-07 16:30:00|7519.8|7517.8|7516.8|7514.8|7521.3|7519.3|7515.8|7513.8|5805
1701966900000|2023-12-07 16:35:00|7516.5|7514.5|7517.3|7515.3|7517.3|7515.3|7513.3|7511.3|2309
1701967200000|2023-12-07 16:40:00|7517.5|7515.5|7517.3|7515.3|7518.8|7516.8|7515.8|7513.8|741
1701967500000|2023-12-07 16:45:00|7516.8|7514.8|7516.3|7514.3|7517.8|7515.8|7515.3|7513.3|251
1701967800000|2023-12-07 16:50:00|7516.5|7514.5|7518|7516|7518.3|7516.3|7515.3|7513.3|1520
1701968100000|2023-12-07 16:55:00|7518.3|7516.3|7519.3|7517.3|7519.5|7517.5|7517.3|7515.3|182
1701968400000|2023-12-07 17:00:00|7519.5|7517.5|7520.3|7518.3|7520.5|7518.5|7518.8|7516.8|261
1701968700000|2023-12-07 17:05:00|7519.8|7517.8|7517.3|7515.3|7519.8|7517.8|7516.8|7514.8|215
1701969000000|2023-12-07 17:10:00|7517|7515|7514|7512|7517|7515|7513.3|7511.3|182
1701969300000|2023-12-07 17:15:00|7514.3|7512.3|7517.3|7515.3|7517.5|7515.5|7513.3|7511.3|321
1701969600000|2023-12-07 17:20:00|7517|7515|7514.8|7512.8|7517.5|7515.5|7514.3|7512.3|287
1701969900000|2023-12-07 17:25:00|7514.5|7512.5|7514.5|7512.5|7515.8|7513.8|7513.8|7511.8|2715
1701970200000|2023-12-07 17:30:00|7514.8|7512.8|7513.8|7511.8|7514.8|7512.8|7512.8|7510.8|299
1701970500000|2023-12-07 17:35:00|7513.5|7511.5|7511.8|7509.8|7513.8|7511.8|7511.8|7509.8|153
1701970800000|2023-12-07 17:40:00|7512|7510|7511.3|7509.3|7513.3|7511.3|7510.8|7508.8|249
1701971100000|2023-12-07 17:45:00|7511.8|7509.8|7511.8|7509.8|7512.5|7510.5|7510.3|7508.3|354
1701971400000|2023-12-07 17:50:00|7512|7510|7514.8|7512.8|7515.8|7513.8|7510.3|7508.3|173
1701971700000|2023-12-07 17:55:00|7514.5|7512.5|7514.5|7512.5|7517.3|7515.3|7514|7512|110
1701972000000|2023-12-07 18:00:00|7514.8|7512.8|7515.3|7513.3|7516|7514|7513.8|7511.8|143
1701972300000|2023-12-07 18:05:00|7515.8|7513.8|7517.8|7515.8|7518.3|7516.3|7515.8|7513.8|87
1701972600000|2023-12-07 18:10:00|7517.3|7515.3|7517|7515|7517.3|7515.3|7515.8|7513.8|57
1701972900000|2023-12-07 18:15:00|7516.8|7514.8|7518.5|7516.5|7518.8|7516.8|7516.8|7514.8|77
1701973200000|2023-12-07 18:20:00|7518.3|7516.3|7519.5|7517.5|7520|7518|7517.8|7515.8|141
1701973500000|2023-12-07 18:25:00|7519.8|7517.8|7519.3|7517.3|7520.3|7518.3|7518.3|7516.3|167
1701973800000|2023-12-07 18:30:00|7519.5|7517.5|7518.8|7516.8|7519.5|7517.5|7517.8|7515.8|121
1701974100000|2023-12-07 18:35:00|7519|7517|7519.5|7517.5|7519.8|7517.8|7517.3|7515.3|77
1701974400000|2023-12-07 18:40:00|7519.3|7517.3|7520.8|7518.8|7520.8|7518.8|7519.3|7517.3|45
1701974700000|2023-12-07 18:45:00|7520.5|7518.5|7519.5|7517.5|7521.3|7519.3|7519.5|7517.5|56
1701975000000|2023-12-07 18:50:00|7519.3|7517.3|7520.3|7518.3|7520.8|7518.8|7518|7516|65
1701975300000|2023-12-07 18:55:00|7519.8|7517.8|7518.3|7516.3|7519.8|7517.8|7518.3|7516.3|57
1701975600000|2023-12-07 19:00:00|7517.8|7515.8|7519.3|7517.3|7519.3|7517.3|7517.5|7515.5|80
1701975900000|2023-12-07 19:05:00|7518.8|7516.8|7520.3|7518.3|7520.8|7518.8|7517.5|7515.5|67
1701976200000|2023-12-07 19:10:00|7520|7518|7516.8|7514.8|7520|7518|7516.8|7514.8|131
1701976500000|2023-12-07 19:15:00|7517|7515|7519.3|7517.3|7519.8|7517.8|7516.8|7514.8|74
1701976800000|2023-12-07 19:20:00|7519|7517|7519|7517|7521.5|7519.5|7518.3|7516.3|131
1701977100000|2023-12-07 19:25:00|7519.3|7517.3|7519|7517|7519.3|7517.3|7517.3|7515.3|95
1701977400000|2023-12-07 19:30:00|7519.3|7517.3|7517.8|7515.8|7520.3|7518.3|7517.8|7515.8|67
1701977700000|2023-12-07 19:35:00|7517.5|7515.5|7518.5|7516.5|7519|7517|7517.5|7515.5|29
1701978000000|2023-12-07 19:40:00|7518.8|7516.8|7518.5|7516.5|7520.3|7518.3|7518.5|7516.5|201
1701978300000|2023-12-07 19:45:00|7518.8|7516.8|7518.8|7516.8|7519.8|7517.8|7517.5|7515.5|119
1701978600000|2023-12-07 19:50:00|7518.5|7516.5|7516.3|7514.3|7518.8|7516.8|7516.3|7514.3|77
1701978900000|2023-12-07 19:55:00|7515.8|7513.8|7515.8|7513.8|7516.3|7514.3|7515.3|7513.3|62
1701979200000|2023-12-07 20:00:00|7515.3|7513.3|7518.3|7516.3|7518.3|7516.3|7515.3|7513.3|109
1701979500000|2023-12-07 20:05:00|7518.8|7516.8|7518.3|7516.3|7519.3|7517.3|7517.8|7515.8|213
1701979800000|2023-12-07 20:10:00|7518.8|7516.8|7518.3|7516.3|7519|7517|7517.8|7515.8|89
1701980100000|2023-12-07 20:15:00|7518|7516|7520.3|7518.3|7520.3|7518.3|7518|7516|102
1701980400000|2023-12-07 20:20:00|7520.8|7518.8|7521.8|7519.8|7521.8|7519.8|7520.8|7518.8|206
1701980700000|2023-12-07 20:25:00|7522|7520|7521.3|7519.3|7523.8|7521.8|7520.8|7518.8|280
1701981000000|2023-12-07 20:30:00|7521.8|7519.8|7519.8|7517.8|7522.5|7520.5|7519.8|7517.8|281
1701981300000|2023-12-07 20:35:00|7520|7518|7520.8|7518.8|7520.8|7518.8|7519.3|7517.3|269
1701981600000|2023-12-07 20:40:00|7521|7519|7521.8|7519.8|7522.5|7520.5|7520.3|7518.3|389
1701981900000|2023-12-07 20:45:00|7522|7520|7522.3|7520.3|7523.3|7521.3|7521.3|7519.3|462
1701982200000|2023-12-07 20:50:00|7522.5|7520.5|7525.8|7523.8|7526.3|7524.3|7522.3|7520.3|575
1701982500000|2023-12-07 20:55:00|7526|7524|7520|7516|7526.5|7524.5|7516|7514|1403
1701982800000|2023-12-07 21:00:00|7519.8|7515.8|7518.2|7514.2|7519.8|7515.8|7516.2|7512.2|0
1701983100000|2023-12-07 21:05:00|7518.3|7514.3|7518.8|7514.8|7519.1|7515.1|7518.2|7514.2|0
1701983400000|2023-12-07 21:10:00|7518.7|7514.7|7517.9|7513.9|7518.8|7514.8|7517.6|7513.6|0
1701983700000|2023-12-07 21:15:00|7518|7514|7517.9|7513.9|7519|7515|7517.3|7513.3|0
1701984000000|2023-12-07 21:20:00|7517.8|7513.8|7517.3|7513.3|7518.2|7514.2|7517.3|7513.3|0
1701984300000|2023-12-07 21:25:00|7517.4|7513.4|7515.9|7511.9|7517.4|7513.4|7515.6|7511.6|0
1701984600000|2023-12-07 21:30:00|7515.8|7511.8|7516|7512|7516.5|7512.5|7514.6|7510.6|0
1701984900000|2023-12-07 21:35:00|7516.1|7512.1|7516.3|7512.3|7517.8|7513.8|7516|7512|0
1701985200000|2023-12-07 21:40:00|7516.2|7512.2|7516.4|7512.4|7516.9|7512.9|7516|7512|0
1701985500000|2023-12-07 21:45:00|7516.3|7512.3|7516.6|7512.6|7516.6|7512.6|7515.8|7511.8|0
1701985800000|2023-12-07 21:50:00|7516.4|7512.4|7517.2|7513.2|7517.2|7513.2|7516.4|7512.4|0
1701986100000|2023-12-07 21:55:00|7517.1|7513.1|7517.7|7513.7|7517.9|7513.9|7516.9|7512.9|0
1701986400000|2023-12-07 22:00:00|7517.6|7513.6|7517.9|7513.9|7518.1|7514.1|7517.2|7513.2|0
1701986700000|2023-12-07 22:05:00|7518|7514|7518.9|7514.9|7518.9|7514.9|7518|7514|0
1701987000000|2023-12-07 22:10:00|7519|7515|7518.7|7514.7|7519.1|7515.1|7518.4|7514.4|0
1701987300000|2023-12-07 22:15:00|7518.8|7514.8|7518.9|7514.9|7518.9|7514.9|7518.7|7514.7|0
1701987600000|2023-12-07 22:20:00|7518.8|7514.8|7518.7|7514.7|7519|7515|7518.7|7514.7|0
1701987900000|2023-12-07 22:25:00|7518.8|7514.8|7518.8|7514.8|7518.9|7514.9|7518.6|7514.6|0
1701988200000|2023-12-07 22:30:00|7518.7|7514.7|7518.5|7514.5|7518.7|7514.7|7518.5|7514.5|0
1701988500000|2023-12-07 22:35:00|7518.6|7514.6|7518.8|7514.8|7518.8|7514.8|7518.6|7514.6|0
1701988800000|2023-12-07 22:40:00|7519|7515|7519.4|7515.4|7519.4|7515.4|7518.9|7514.9|0
1701989100000|2023-12-07 22:45:00|7519.3|7515.3|7519.1|7515.1|7519.3|7515.3|7519|7515|0
1701989400000|2023-12-07 22:50:00|7519.2|7515.2|7519.2|7515.2|7519.4|7515.4|7519.1|7515.1|0
1701989700000|2023-12-07 22:55:00|7519.3|7515.3|7519.5|7515.5|7519.8|7515.8|7519.2|7515.2|0
1701990000000|2023-12-07 23:00:00|7519.6|7515.6|7518.5|7514.5|7520.4|7516.4|7517.9|7513.9|0
1701990300000|2023-12-07 23:05:00|7518.4|7514.4|7517.7|7513.7|7518.4|7514.4|7517.4|7513.4|0
1701990600000|2023-12-07 23:10:00|7517.6|7513.6|7517.4|7513.4|7517.7|7513.7|7517.4|7513.4|0
1701990900000|2023-12-07 23:15:00|7517.3|7513.3|7517.2|7513.2|7517.4|7513.4|7517.2|7513.2|0
1701991200000|2023-12-07 23:20:00|7517.1|7513.1|7516|7512|7517.2|7513.2|7516|7512|0
1701991500000|2023-12-07 23:25:00|7516.2|7512.2|7516.3|7512.3|7517.1|7513.1|7516.2|7512.2|0
1701991800000|2023-12-07 23:30:00|7516.4|7512.4|7516.8|7512.8|7516.8|7512.8|7516.3|7512.3|0
1701992100000|2023-12-07 23:35:00|7516.9|7512.9|7515.1|7511.1|7517.1|7513.1|7515.1|7511.1|0
1701992400000|2023-12-07 23:40:00|7517.1|7513.1|7517.3|7513.3|7517.8|7513.8|7516.7|7512.7|0
1701992700000|2023-12-07 23:45:00|7517.2|7513.2|7516.6|7512.6|7517.2|7513.2|7516.6|7512.6|0
1701993000000|2023-12-07 23:50:00|7516.7|7512.7|7516.9|7512.9|7517.8|7513.8|7516.7|7512.7|0
1701993300000|2023-12-07 23:55:00|7517|7513|7517.4|7513.4|7517.8|7513.8|7516.9|7512.9|0
1701993600000|2023-12-08 00:00:00|7517.5|7513.5|7517.7|7513.7|7518.3|7514.3|7516.8|7512.8|0
1701993900000|2023-12-08 00:05:00|7517.6|7513.6|7518.6|7514.6|7518.8|7514.8|7517.4|7513.4|0
1701994200000|2023-12-08 00:10:00|7518.7|7514.7|7518.8|7514.8|7519.4|7515.4|7518.6|7514.6|0
1701994500000|2023-12-08 00:15:00|7518.7|7514.7|7519.8|7515.8|7519.9|7515.9|7518.2|7514.2|0
1701994800000|2023-12-08 00:20:00|7519.9|7515.9|7521.9|7517.9|7521.9|7517.9|7519.8|7515.8|0
1701995100000|2023-12-08 00:25:00|7521.8|7517.8|7522.5|7518.5|7522.9|7518.9|7521.8|7517.8|0
1701995400000|2023-12-08 00:30:00|7522.4|7518.4|7522.6|7518.6|7522.7|7518.7|7522.3|7518.3|0
1701995700000|2023-12-08 00:35:00|7522.5|7518.5|7523.6|7519.6|7523.7|7519.7|7522.1|7518.1|0
1701996000000|2023-12-08 00:40:00|7523.7|7519.7|7523.4|7519.4|7523.7|7519.7|7522.4|7518.4|0
1701996300000|2023-12-08 00:45:00|7523.3|7519.3|7523.2|7519.2|7523.3|7519.3|7522.3|7518.3|0
1701996600000|2023-12-08 00:50:00|7523.3|7519.3|7522.3|7518.3|7523.3|7519.3|7522.2|7518.2|0
1701996900000|2023-12-08 00:55:00|7522.2|7518.2|7523.3|7519.3|7523.3|7519.3|7522.2|7518.2|0
1701997200000|2023-12-08 01:00:00|7523.2|7519.2|7520.3|7517.3|7523.3|7519.8|7519.6|7516.6|121
1701997500000|2023-12-08 01:05:00|7520.6|7517.6|7522.3|7519.3|7522.3|7519.3|7519.8|7516.8|56
1701997800000|2023-12-08 01:10:00|7522.1|7519.1|7522.6|7519.6|7523.1|7520.1|7520.8|7517.8|68
1701998100000|2023-12-08 01:15:00|7522.8|7519.8|7522.3|7519.3|7524.6|7521.6|7521.8|7518.8|45
1701998400000|2023-12-08 01:20:00|7522.1|7519.1|7523.3|7520.3|7523.3|7520.3|7522.1|7519.1|19
1701998700000|2023-12-08 01:25:00|7523.1|7520.1|7525.3|7522.3|7526.3|7523.3|7523.1|7520.1|44
1701999000000|2023-12-08 01:30:00|7525.6|7522.6|7526.3|7523.3|7526.3|7523.3|7523.3|7520.3|45
1701999300000|2023-12-08 01:35:00|7526.6|7523.6|7529.6|7526.6|7529.8|7526.8|7526.1|7523.1|54
1701999600000|2023-12-08 01:40:00|7529.3|7526.3|7525.8|7522.8|7529.8|7526.8|7525.8|7522.8|23
1701999900000|2023-12-08 01:45:00|7526.1|7523.1|7526.3|7523.3|7527.3|7524.3|7525.6|7522.6|32
1702000200000|2023-12-08 01:50:00|7526.1|7523.1|7526.3|7523.3|7528.3|7525.3|7525.8|7522.8|17
1702000500000|2023-12-08 01:55:00|7526.1|7523.1|7525.8|7522.8|7526.1|7523.1|7524.3|7521.3|17
1702000800000|2023-12-08 02:00:00|7526.1|7523.1|7527.3|7524.3|7527.8|7524.8|7525.3|7522.3|23
1702001100000|2023-12-08 02:05:00|7527.8|7524.8|7527.8|7524.8|7529.6|7526.6|7526.3|7523.3|114
1702001400000|2023-12-08 02:10:00|7528.1|7525.1|7528.3|7525.3|7529.8|7526.8|7527.8|7524.8|43
1702001700000|2023-12-08 02:15:00|7528.6|7525.6|7529.8|7526.8|7530.1|7527.1|7528.1|7525.1|16
1702002000000|2023-12-08 02:20:00|7530.3|7527.3|7529.6|7526.6|7531.1|7528.1|7529.6|7526.6|23
1702002300000|2023-12-08 02:25:00|7529.8|7526.8|7530.6|7527.6|7530.8|7527.8|7529.6|7526.6|8
1702002600000|2023-12-08 02:30:00|7530.8|7527.8|7530.8|7527.8|7532.3|7529.3|7530.3|7527.3|13
1702002900000|2023-12-08 02:35:00|7530.3|7527.3|7530.8|7527.8|7531.6|7528.6|7529.1|7526.1|19
1702003200000|2023-12-08 02:40:00|7530.6|7527.6|7532.1|7529.1|7532.8|7529.8|7529.8|7526.8|26
1702003500000|2023-12-08 02:45:00|7532.3|7529.3|7532.1|7529.1|7532.8|7529.8|7531.3|7528.3|16
1702003800000|2023-12-08 02:50:00|7532.3|7529.3|7530.8|7527.8|7533.1|7530.1|7530.3|7527.3|27
1702004100000|2023-12-08 02:55:00|7530.3|7527.3|7530.3|7527.3|7531.3|7528.3|7530.3|7527.3|10
1702004400000|2023-12-08 03:00:00|7530.6|7527.6|7529.8|7526.8|7530.6|7527.6|7529.8|7526.8|7
1702004700000|2023-12-08 03:05:00|7529.6|7526.6|7530.1|7527.1|7530.1|7527.1|7528.6|7525.6|6
1702005000000|2023-12-08 03:10:00|7529.8|7526.8|7532.3|7529.3|7532.8|7529.8|7529.8|7526.8|17
1702005300000|2023-12-08 03:15:00|7532.1|7529.1|7532.3|7529.3|7533.3|7530.3|7531.8|7528.8|19
1702005600000|2023-12-08 03:20:00|7532.6|7529.6|7532.6|7529.6|7533.6|7530.6|7531.8|7528.8|12
1702005900000|2023-12-08 03:25:00|7532.3|7529.3|7532.1|7529.1|7532.6|7529.6|7531.8|7528.8|2
1702006200000|2023-12-08 03:30:00|7532.3|7529.3|7533.1|7530.1|7533.6|7530.6|7531.8|7528.8|4
1702006500000|2023-12-08 03:35:00|7533.3|7530.3|7533.3|7530.3|7533.8|7530.8|7532.6|7529.6|23
1702006800000|2023-12-08 03:40:00|7533.1|7530.1|7531.8|7528.8|7533.8|7530.8|7531.3|7528.3|8
1702007100000|2023-12-08 03:45:00|7532.1|7529.1|7533.3|7530.3|7533.3|7530.3|7532.1|7529.1|3
1702007400000|2023-12-08 03:50:00|7533.6|7530.6|7534.6|7531.6|7534.6|7531.6|7533.3|7530.3|15
1702007700000|2023-12-08 03:55:00|7534.8|7531.8|7535.3|7532.3|7536.1|7533.1|7534.3|7531.3|25
1702008000000|2023-12-08 04:00:00|7535.6|7532.6|7533.8|7530.8|7535.8|7532.8|7533.3|7530.3|22
1702008300000|2023-12-08 04:05:00|7534.1|7531.1|7534.3|7531.3|7534.3|7531.3|7533.3|7530.3|281
1702008600000|2023-12-08 04:10:00|7534.1|7531.1|7533.8|7530.8|7534.8|7531.8|7533.3|7530.3|16
1702008900000|2023-12-08 04:15:00|7533.6|7530.6|7533.3|7530.3|7533.8|7530.8|7533.3|7530.3|12
1702009200000|2023-12-08 04:20:00|7533.6|7530.6|7533.3|7530.3|7533.6|7530.6|7531.8|7528.8|30
1702009500000|2023-12-08 04:25:00|7533.6|7530.6|7532.8|7529.8|7533.8|7530.8|7532.8|7529.8|13
1702009800000|2023-12-08 04:30:00|7533.1|7530.1|7533.8|7530.8|7533.8|7530.8|7532.8|7529.8|9
1702010100000|2023-12-08 04:35:00|7533.6|7530.6|7534.3|7531.3|7534.3|7531.3|7532.8|7529.8|6
1702010400000|2023-12-08 04:40:00|7534.6|7531.6|7534.1|7531.1|7534.8|7531.8|7533.3|7530.3|6
1702010700000|2023-12-08 04:45:00|7534.3|7531.3|7535.3|7532.3|7535.3|7532.3|7534.1|7531.1|3
1702011000000|2023-12-08 04:50:00|7534.8|7531.8|7533.3|7530.3|7535.3|7532.3|7533.3|7530.3|15
1702011300000|2023-12-08 04:55:00|7533.6|7530.6|7534.6|7531.6|7534.8|7531.8|7533.6|7530.6|12
1702011600000|2023-12-08 05:00:00|7534.8|7531.8|7535.1|7532.1|7535.6|7532.6|7534.3|7531.3|21
1702011900000|2023-12-08 05:05:00|7534.6|7531.6|7536.1|7533.1|7536.3|7533.3|7534.6|7531.6|40
1702012200000|2023-12-08 05:10:00|7536.3|7533.3|7536.8|7533.8|7537.1|7534.1|7536.1|7533.1|15
1702012500000|2023-12-08 05:15:00|7537.1|7534.1|7536.1|7533.1|7537.1|7534.1|7536.1|7533.1|3
1702012800000|2023-12-08 05:20:00|7535.8|7532.8|7533.8|7530.8|7536.3|7533.3|7533.8|7530.8|23
1702013100000|2023-12-08 05:25:00|7533.6|7530.6|7534.3|7531.3|7534.3|7531.3|7532.3|7529.3|17
1702013400000|2023-12-08 05:30:00|7534.6|7531.6|7532.8|7529.8|7534.6|7531.6|7532.8|7529.8|5
1702013700000|2023-12-08 05:35:00|7532.3|7529.3|7532.3|7529.3|7533.3|7530.3|7531.8|7528.8|17
1702014000000|2023-12-08 05:40:00|7531.8|7528.8|7533.8|7530.8|7534.1|7531.1|7531.8|7528.8|1
1702014300000|2023-12-08 05:45:00|7533.6|7530.6|7533.3|7530.3|7534.3|7531.3|7533.1|7530.1|10
1702014600000|2023-12-08 05:50:00|7533.6|7530.6|7534.8|7531.8|7535.3|7532.3|7533.3|7530.3|9
1702014900000|2023-12-08 05:55:00|7535.1|7532.1|7534.8|7531.8|7535.1|7532.1|7533.8|7530.8|23
1702015200000|2023-12-08 06:00:00|7535.1|7532.1|7538.1|7535.1|7538.1|7535.1|7534.8|7531.8|71
1702015500000|2023-12-08 06:05:00|7537.8|7534.8|7538.3|7535.3|7538.3|7535.3|7536.6|7533.6|64
1702015800000|2023-12-08 06:10:00|7538.6|7535.6|7537.1|7534.1|7539.6|7536.6|7536.8|7533.8|43
1702016100000|2023-12-08 06:15:00|7537.3|7534.3|7535.8|7532.8|7538.3|7535.3|7535.3|7532.3|83
1702016400000|2023-12-08 06:20:00|7536.1|7533.1|7537.8|7534.8|7538.1|7535.1|7536.1|7533.1|28
1702016700000|2023-12-08 06:25:00|7537.6|7534.6|7538.6|7535.6|7539.6|7536.6|7537.6|7534.6|49
1702017000000|2023-12-08 06:30:00|7538.8|7535.8|7537.8|7534.8|7539.1|7536.1|7535.8|7532.8|85
1702017300000|2023-12-08 06:35:00|7538.1|7535.1|7538.3|7535.3|7539.8|7536.8|7537.8|7534.8|27
1702017600000|2023-12-08 06:40:00|7538.1|7535.1|7538.8|7535.8|7540.1|7537.1|7538.1|7535.1|26
1702017900000|2023-12-08 06:45:00|7539.1|7536.1|7538.3|7535.3|7539.8|7536.8|7538.3|7535.3|35
1702018200000|2023-12-08 06:50:00|7538.6|7535.6|7538.3|7535.3|7539.1|7536.1|7538.1|7535.1|381
1702018500000|2023-12-08 06:55:00|7538.6|7535.6|7538.1|7535.1|7538.8|7535.8|7535.8|7532.8|69
1702018800000|2023-12-08 07:00:00|7537.3|7534.3|7532.8|7530.8|7537.3|7534.8|7531.8|7529.8|276
1702019100000|2023-12-08 07:05:00|7533.1|7531.1|7534.8|7532.8|7535.8|7533.8|7532.6|7530.6|261
1702019400000|2023-12-08 07:10:00|7534.6|7532.6|7536.1|7534.1|7536.3|7534.3|7534.1|7532.1|79
1702019700000|2023-12-08 07:15:00|7536.3|7534.3|7537.6|7535.6|7538.1|7536.1|7536.1|7534.1|103
1702020000000|2023-12-08 07:20:00|7537.3|7535.3|7533.8|7531.8|7538.1|7536.1|7533.8|7531.8|208
1702020300000|2023-12-08 07:25:00|7534.1|7532.1|7531.1|7529.1|7535.1|7533.1|7530.3|7528.3|187
1702020600000|2023-12-08 07:30:00|7531.3|7529.3|7533.1|7531.1|7533.3|7531.3|7530.1|7528.1|211
1702020900000|2023-12-08 07:35:00|7533.3|7531.3|7537.1|7535.1|7537.1|7535.1|7532.6|7530.6|197
1702021200000|2023-12-08 07:40:00|7536.6|7534.6|7537.8|7535.8|7540.3|7538.3|7535.6|7533.6|3349
1702021500000|2023-12-08 07:45:00|7538.1|7536.1|7537.6|7535.6|7540.8|7538.8|7535.8|7533.8|274
1702021800000|2023-12-08 07:50:00|7538.6|7536.6|7537.8|7535.8|7539.6|7537.6|7537.1|7535.1|2117
1702022100000|2023-12-08 07:55:00|7538.1|7536.1|7530.8|7528.8|7538.8|7536.8|7529.8|7527.8|610
1702022400000|2023-12-08 08:00:00|7530.3|7528.3|7521.1|7520.1|7537.1|7536.1|7521.1|7520.1|4191
1702022700000|2023-12-08 08:05:00|7520.8|7519.8|7518.1|7517.1|7524.8|7523.8|7518.1|7517.1|1295
1702023000000|2023-12-08 08:10:00|7517.8|7516.8|7520.6|7519.6|7522.1|7521.1|7515.1|7514.1|995
1702023300000|2023-12-08 08:15:00|7520.8|7519.8|7518.6|7517.6|7522.6|7521.6|7515.3|7514.3|809
1702023600000|2023-12-08 08:20:00|7518.1|7517.1|7511.6|7510.6|7519.1|7518.1|7509.6|7508.6|1321
1702023900000|2023-12-08 08:25:00|7511.8|7510.8|7519.1|7518.1|7519.8|7518.8|7511.6|7510.6|740
1702024200000|2023-12-08 08:30:00|7519.3|7518.3|7530.1|7529.1|7530.3|7529.3|7518.6|7517.6|1037
1702024500000|2023-12-08 08:35:00|7529.8|7528.8|7535.8|7534.8|7538.8|7537.8|7527.8|7526.8|1004
1702024800000|2023-12-08 08:40:00|7536.1|7535.1|7531.3|7530.3|7538.3|7537.3|7530.1|7529.1|894
1702025100000|2023-12-08 08:45:00|7531.6|7530.6|7529.1|7528.1|7533.6|7532.6|7528.1|7527.1|564
1702025400000|2023-12-08 08:50:00|7528.8|7527.8|7528.6|7527.6|7529.8|7528.8|7523.1|7522.1|672
1702025700000|2023-12-08 08:55:00|7528.8|7527.8|7537.6|7536.6|7539.6|7538.6|7528.6|7527.6|673
1702026000000|2023-12-08 09:00:00|7537.3|7536.3|7545.1|7544.1|7547.1|7546.1|7535.1|7534.1|560
1702026300000|2023-12-08 09:05:00|7544.8|7543.8|7550.1|7549.1|7550.3|7549.3|7543.6|7542.6|667
1702026600000|2023-12-08 09:10:00|7550.3|7549.3|7554.6|7553.6|7558.1|7557.1|7549.6|7548.6|1162
1702026900000|2023-12-08 09:15:00|7554.8|7553.8|7556.3|7555.3|7557.6|7556.6|7553.6|7552.6|7813
1702027200000|2023-12-08 09:20:00|7556.1|7555.1|7551.3|7550.3|7556.1|7555.1|7547.3|7546.3|686
1702027500000|2023-12-08 09:25:00|7551.6|7550.6|7545.1|7544.1|7551.6|7550.6|7543.6|7542.6|631
1702027800000|2023-12-08 09:30:00|7545.6|7544.6|7546.8|7545.8|7550.3|7549.3|7543.8|7542.8|588
1702028100000|2023-12-08 09:35:00|7547.1|7546.1|7547.1|7546.1|7550.6|7549.6|7545.3|7544.3|440
1702028400000|2023-12-08 09:40:00|7547.3|7546.3|7549.1|7548.1|7550.6|7549.6|7547.3|7546.3|935
1702028700000|2023-12-08 09:45:00|7549.3|7548.3|7549.8|7548.8|7552.8|7551.8|7548.6|7547.6|432
1702029000000|2023-12-08 09:50:00|7549.6|7548.6|7554.6|7553.6|7554.8|7553.8|7548.6|7547.6|498
1702029300000|2023-12-08 09:55:00|7554.8|7553.8|7553.3|7552.3|7555.1|7554.1|7550.1|7549.1|489
1702029600000|2023-12-08 10:00:00|7552.3|7551.3|7557.6|7556.6|7557.8|7556.8|7551.6|7550.6|549
1702029900000|2023-12-08 10:05:00|7557.3|7556.3|7552.8|7551.8|7557.3|7556.3|7552.3|7551.3|413
1702030200000|2023-12-08 10:10:00|7553.1|7552.1|7556.6|7555.6|7559.6|7558.6|7553.1|7552.1|755
1702030500000|2023-12-08 10:15:00|7556.8|7555.8|7556.1|7555.1|7558.1|7557.1|7555.3|7554.3|501
1702030800000|2023-12-08 10:20:00|7556.6|7555.6|7557.6|7556.6|7558.6|7557.6|7554.6|7553.6|662
1702031100000|2023-12-08 10:25:00|7557.3|7556.3|7555.8|7554.8|7558.3|7557.3|7555.6|7554.6|565
1702031400000|2023-12-08 10:30:00|7555.6|7554.6|7556.6|7555.6|7557.8|7556.8|7554.6|7553.6|410
1702031700000|2023-12-08 10:35:00|7556.1|7555.1|7552.8|7551.8|7556.3|7555.3|7552.8|7551.8|395
1702032000000|2023-12-08 10:40:00|7553.1|7552.1|7550.1|7549.1|7554.6|7553.6|7550.1|7549.1|388
1702032300000|2023-12-08 10:45:00|7550.6|7549.6|7554.3|7553.3|7554.3|7553.3|7549.1|7548.1|358
1702032600000|2023-12-08 10:50:00|7554.1|7553.1|7547.6|7546.6|7554.8|7553.8|7547.6|7546.6|470
1702032900000|2023-12-08 10:55:00|7547.3|7546.3|7543.6|7542.6|7547.8|7546.8|7542.8|7541.8|976
1702033200000|2023-12-08 11:00:00|7543.8|7542.8|7542.6|7541.6|7547.3|7546.3|7542.1|7541.1|392
1702033500000|2023-12-08 11:05:00|7542.3|7541.3|7542.1|7541.1|7542.6|7541.6|7540.1|7539.1|510
1702033800000|2023-12-08 11:10:00|7542.3|7541.3|7540.6|7539.6|7542.6|7541.6|7539.1|7538.1|463
1702034100000|2023-12-08 11:15:00|7540.1|7539.1|7537.6|7536.6|7540.6|7539.6|7536.3|7535.3|339
1702034400000|2023-12-08 11:20:00|7537.3|7536.3|7538.1|7537.1|7540.1|7539.1|7535.6|7534.6|556
1702034700000|2023-12-08 11:25:00|7537.8|7536.8|7540.6|7539.6|7540.6|7539.6|7537.8|7536.8|265
1702035000000|2023-12-08 11:30:00|7540.3|7539.3|7541.3|7540.3|7542.6|7541.6|7538.8|7537.8|278
1702035300000|2023-12-08 11:35:00|7541.1|7540.1|7535.6|7534.6|7541.6|7540.6|7534.6|7533.6|386
1702035600000|2023-12-08 11:40:00|7535.8|7534.8|7533.6|7532.6|7536.1|7535.1|7533.1|7532.1|174
1702035900000|2023-12-08 11:45:00|7533.3|7532.3|7530.1|7529.1|7533.3|7532.3|7530.1|7529.1|265
1702036200000|2023-12-08 11:50:00|7530.3|7529.3|7531.8|7530.8|7532.1|7531.1|7530.1|7529.1|470
1702036500000|2023-12-08 11:55:00|7531.6|7530.6|7532.6|7531.6|7532.8|7531.8|7530.6|7529.6|441
1702036800000|2023-12-08 12:00:00|7532.8|7531.8|7528.3|7527.3|7534.6|7533.6|7527.3|7526.3|401
1702037100000|2023-12-08 12:05:00|7528.6|7527.6|7529.8|7528.8|7531.6|7530.6|7526.8|7525.8|357
1702037400000|2023-12-08 12:10:00|7530.1|7529.1|7524.6|7523.6|7530.8|7529.8|7524.3|7523.3|239
1702037700000|2023-12-08 12:15:00|7524.3|7523.3|7527.6|7526.6|7528.6|7527.6|7523.6|7522.6|381
1702038000000|2023-12-08 12:20:00|7527.1|7526.1|7524.1|7523.1|7527.1|7526.1|7524.1|7523.1|295
1702038300000|2023-12-08 12:25:00|7523.8|7522.8|7528.3|7527.3|7528.3|7527.3|7523.8|7522.8|266
1702038600000|2023-12-08 12:30:00|7528.6|7527.6|7528.1|7527.1|7529.1|7528.1|7525.1|7524.1|323
1702038900000|2023-12-08 12:35:00|7527.8|7526.8|7525.6|7524.6|7528.8|7527.8|7525.1|7524.1|4992
1702039200000|2023-12-08 12:40:00|7526.1|7525.1|7524.2|7523.2|7526.1|7525.1|7522.1|7521.1|319
1702039500000|2023-12-08 12:45:00|7524|7523|7526.2|7525.2|7527|7526|7523.5|7522.5|586
1702039800000|2023-12-08 12:50:00|7526|7525|7526|7525|7528|7527|7524.5|7523.5|327
1702040100000|2023-12-08 12:55:00|7525.7|7524.7|7524|7523|7526.5|7525.5|7523.7|7522.7|290
1702040400000|2023-12-08 13:00:00|7523.7|7522.7|7521.7|7520.7|7524.5|7523.5|7520.7|7519.7|390
1702040700000|2023-12-08 13:05:00|7521.5|7520.5|7522.5|7521.5|7524|7523|7520.5|7519.5|450
1702041000000|2023-12-08 13:10:00|7522.2|7521.2|7524|7523|7524|7523|7520|7519|568
1702041300000|2023-12-08 13:15:00|7524.5|7523.5|7525.5|7524.5|7527|7526|7523|7522|591
1702041600000|2023-12-08 13:20:00|7525|7524|7528|7527|7530|7529|7524.5|7523.5|751
1702041900000|2023-12-08 13:25:00|7527.7|7526.7|7526.5|7525.5|7530.5|7529.5|7526.5|7525.5|595
1702042200000|2023-12-08 13:30:00|7526.2|7525.2|7526.2|7525.2|7531.7|7530.7|7519.7|7518.7|1680
1702042500000|2023-12-08 13:35:00|7526|7525|7533.5|7532.5|7533.7|7532.7|7525.5|7524.5|893
1702042800000|2023-12-08 13:40:00|7534|7533|7542|7541|7545.7|7544.7|7533|7532|1189
1702043100000|2023-12-08 13:45:00|7541.5|7540.5|7540.7|7539.7|7546.2|7545.2|7540.7|7539.7|584
1702043400000|2023-12-08 13:50:00|7541.5|7540.5|7545|7544|7548|7547|7540.2|7539.2|4187
1702043700000|2023-12-08 13:55:00|7544.7|7543.7|7542.5|7541.5|7545.5|7544.5|7542.2|7541.2|2374
1702044000000|2023-12-08 14:00:00|7543|7542|7541.5|7540.5|7547.5|7546.5|7540.7|7539.7|1548
1702044300000|2023-12-08 14:05:00|7541.2|7540.2|7544.7|7543.7|7545|7544|7538.5|7537.5|353
1702044600000|2023-12-08 14:10:00|7544.5|7543.5|7549.2|7548.2|7551.5|7550.5|7544.5|7543.5|391
1702044900000|2023-12-08 14:15:00|7549|7548|7554.2|7553.2|7554.5|7553.5|7546.5|7545.5|460
1702045200000|2023-12-08 14:20:00|7554|7553|7556.2|7555.2|7557.2|7556.2|7554|7553|590
1702045500000|2023-12-08 14:25:00|7556|7555|7554.5|7553.5|7556.2|7555.2|7549.5|7548.5|615
1702045800000|2023-12-08 14:30:00|7554|7553|7557.7|7556.7|7558|7557|7552.7|7551.7|1143
1702046100000|2023-12-08 14:35:00|7557.5|7556.5|7566|7565|7567|7566|7557|7556|3834
1702046400000|2023-12-08 14:40:00|7566.5|7565.5|7576|7575|7577.2|7576.2|7566|7565|7278
1702046700000|2023-12-08 14:45:00|7576.2|7575.2|7580|7579|7583|7582|7575|7574|2334
1702047000000|2023-12-08 14:50:00|7579.5|7578.5|7579|7578|7582.5|7581.5|7575.7|7574.7|1463
1702047300000|2023-12-08 14:55:00|7579.2|7578.2|7573.7|7572.7|7580.5|7579.5|7570.5|7569.5|1749
1702047600000|2023-12-08 15:00:00|7576|7575|7575|7574|7579.5|7578.5|7573.5|7572.5|1945
1702047900000|2023-12-08 15:05:00|7574.7|7573.7|7580.5|7579.5|7581.5|7580.5|7574.5|7573.5|1353
1702048200000|2023-12-08 15:10:00|7580.7|7579.7|7582.5|7581.5|7583.5|7582.5|7578.5|7577.5|1580
1702048500000|2023-12-08 15:15:00|7582|7581|7578|7577|7582.7|7581.7|7576.5|7575.5|1153
1702048800000|2023-12-08 15:20:00|7578.2|7577.2|7577.5|7576.5|7579|7578|7574.7|7573.7|1572
1702049100000|2023-12-08 15:25:00|7577|7576|7573.5|7572.5|7580.5|7579.5|7573|7572|1383
1702049400000|2023-12-08 15:30:00|7574|7573|7571.2|7570.2|7576.5|7575.5|7569.2|7568.2|1671
1702049700000|2023-12-08 15:35:00|7571.5|7570.5|7566.5|7565.5|7572|7571|7566.2|7565.2|845
1702050000000|2023-12-08 15:40:00|7566.2|7565.2|7564.5|7563.5|7567.7|7566.7|7564.5|7563.5|807
1702050300000|2023-12-08 15:45:00|7564.7|7563.7|7562.5|7561.5|7565|7564|7559|7558|2781
1702050600000|2023-12-08 15:50:00|7562.7|7561.7|7573.2|7572.2|7574.2|7573.2|7562.7|7561.7|4928
1702050900000|2023-12-08 15:55:00|7573.5|7572.5|7574.5|7573.5|7576|7575|7572|7571|1845
1702051200000|2023-12-08 16:00:00|7574.2|7573.2|7568|7567|7574.2|7573.2|7567.5|7566.5|1417
1702051500000|2023-12-08 16:05:00|7567.5|7566.5|7560.5|7559.5|7567.7|7566.7|7559.2|7558.2|846
1702051800000|2023-12-08 16:10:00|7560.2|7559.2|7559|7558|7563|7562|7557.5|7556.5|776
1702052100000|2023-12-08 16:15:00|7558.7|7557.7|7554|7553|7558.7|7557.7|7553.2|7552.2|1097
1702052400000|2023-12-08 16:20:00|7554.5|7553.5|7554|7553|7557|7556|7553.5|7552.5|1083
1702052700000|2023-12-08 16:25:00|7553.5|7552.5|7557.5|7555.5|7558.7|7557.7|7552.5|7551.5|4808
1702053000000|2023-12-08 16:30:00|7558|7556|7556|7554|7564.7|7562.7|7556|7554|5770
1702053300000|2023-12-08 16:35:00|7556.5|7554.5|7558.5|7556.5|7562.7|7560.7|7556.5|7554.5|1919
1702053600000|2023-12-08 16:40:00|7558|7556|7556.5|7554.5|7558|7556|7554.5|7552.5|707
1702053900000|2023-12-08 16:45:00|7556.2|7554.2|7557|7555|7557.5|7555.5|7555|7553|544
1702054200000|2023-12-08 16:50:00|7557.5|7555.5|7555|7553|7557.5|7555.5|7553.5|7551.5|225
1702054500000|2023-12-08 16:55:00|7555.5|7553.5|7553|7551|7557|7555|7552.5|7550.5|362
1702054800000|2023-12-08 17:00:00|7552.7|7550.7|7555.2|7553.2|7556|7554|7552|7550|594
1702055100000|2023-12-08 17:05:00|7555|7553|7553.5|7551.5|7555|7553|7552|7550|153
1702055400000|2023-12-08 17:10:00|7553.2|7551.2|7550.7|7548.7|7554|7552|7550.7|7548.7|189
1702055700000|2023-12-08 17:15:00|7551|7549|7552.5|7550.5|7554.2|7552.2|7548.5|7546.5|415
1702056000000|2023-12-08 17:20:00|7553|7551|7552.7|7550.7|7553.5|7551.5|7552.5|7550.5|202
1702056300000|2023-12-08 17:25:00|7552.5|7550.5|7556|7554|7557.5|7555.5|7552.5|7550.5|325
1702056600000|2023-12-08 17:30:00|7556.5|7554.5|7553.2|7551.2|7557|7555|7551.7|7549.7|206
1702056900000|2023-12-08 17:35:00|7554|7552|7552.5|7550.5|7554|7552|7552.2|7550.2|177
1702057200000|2023-12-08 17:40:00|7552.7|7550.7|7552.5|7550.5|7553|7551|7550.5|7548.5|260
1702057500000|2023-12-08 17:45:00|7552.7|7550.7|7552.7|7550.7|7554.2|7552.2|7552|7550|83
1702057800000|2023-12-08 17:50:00|7552.5|7550.5|7553.7|7551.7|7555.5|7553.5|7552|7550|103
1702058100000|2023-12-08 17:55:00|7553.5|7551.5|7553.5|7551.5|7554.2|7552.2|7553|7551|84
1702058400000|2023-12-08 18:00:00|7553.7|7551.7|7553.5|7551.5|7554|7552|7551.5|7549.5|180
1702058700000|2023-12-08 18:05:00|7553.7|7551.7|7553.5|7551.5|7554.2|7552.2|7553|7551|598
1702059000000|2023-12-08 18:10:00|7553.7|7551.7|7557.2|7555.2|7557.2|7555.2|7553.7|7551.7|130
1702059300000|2023-12-08 18:15:00|7557|7555|7557|7555|7558|7556|7555|7553|324
1702059600000|2023-12-08 18:20:00|7556.7|7554.7|7557|7555|7558|7556|7555.7|7553.7|68
1702059900000|2023-12-08 18:25:00|7557.2|7555.2|7558.5|7556.5|7559.5|7557.5|7557.2|7555.2|120
1702060200000|2023-12-08 18:30:00|7558|7556|7558.5|7556.5|7558.7|7556.7|7557|7555|80
1702060500000|2023-12-08 18:35:00|7558.2|7556.2|7559.5|7557.5|7560|7558|7557.5|7555.5|121
1702060800000|2023-12-08 18:40:00|7559.2|7557.2|7556.7|7554.7|7559.2|7557.2|7556.2|7554.2|65
1702061100000|2023-12-08 18:45:00|7556.5|7554.5|7556.5|7554.5|7558.5|7556.5|7556|7554|94
1702061400000|2023-12-08 18:50:00|7557|7555|7558.5|7556.5|7558.5|7556.5|7556.5|7554.5|476
1702061700000|2023-12-08 18:55:00|7558.2|7556.2|7556.2|7554.2|7558.5|7556.5|7556|7554|60
1702062000000|2023-12-08 19:00:00|7556|7554|7558.5|7556.5|7558.5|7556.5|7555|7553|60
1702062300000|2023-12-08 19:05:00|7558.2|7556.2|7557.2|7555.2|7558.5|7556.5|7557|7555|69
1702062600000|2023-12-08 19:10:00|7557.5|7555.5|7557.7|7555.7|7558.5|7556.5|7556.7|7554.7|64
1702062900000|2023-12-08 19:15:00|7557.5|7555.5|7558.7|7556.7|7559.5|7557.5|7557|7555|70
1702063200000|2023-12-08 19:20:00|7559|7557|7558|7556|7559.7|7557.7|7557.2|7555.2|561
1702063500000|2023-12-08 19:25:00|7558.5|7556.5|7558.7|7556.7|7559.5|7557.5|7558|7556|53
1702063800000|2023-12-08 19:30:00|7558.5|7556.5|7558.5|7556.5|7559.5|7557.5|7558.5|7556.5|35
1702064100000|2023-12-08 19:35:00|7558.7|7556.7|7560|7558|7560|7558|7557.2|7555.2|104
1702064400000|2023-12-08 19:40:00|7559.7|7557.7|7560.2|7558.2|7561.5|7559.5|7559|7557|144
1702064700000|2023-12-08 19:45:00|7560.5|7558.5|7561.5|7559.5|7562|7560|7559|7557|81
1702065000000|2023-12-08 19:50:00|7561.2|7559.2|7561|7559|7562.5|7560.5|7560.5|7558.5|154
1702065300000|2023-12-08 19:55:00|7561.5|7559.5|7562.5|7560.5|7562.5|7560.5|7561|7559|41
1702065600000|2023-12-08 20:00:00|7562.2|7560.2|7562.2|7560.2|7563|7561|7561.5|7559.5|86
1702065900000|2023-12-08 20:05:00|7562.5|7560.5|7561.7|7559.7|7563|7561|7560|7558|153
1702066200000|2023-12-08 20:10:00|7562|7560|7563|7561|7563|7561|7560.2|7558.2|63
1702066500000|2023-12-08 20:15:00|7562.5|7560.5|7562|7560|7563.7|7561.7|7561.7|7559.7|137
1702066800000|2023-12-08 20:20:00|7561.7|7559.7|7561.5|7559.5|7562.7|7560.7|7561|7559|112
1702067100000|2023-12-08 20:25:00|7561.7|7559.7|7563.5|7561.5|7564|7562|7561.5|7559.5|90
1702067400000|2023-12-08 20:30:00|7563|7561|7563|7561|7563.2|7561.2|7560.7|7558.7|106
1702067700000|2023-12-08 20:35:00|7562.7|7560.7|7564.5|7562.5|7565.5|7563.5|7562.7|7560.7|126
1702068000000|2023-12-08 20:40:00|7564.2|7562.2|7564|7562|7564.5|7562.5|7563|7561|144
1702068300000|2023-12-08 20:45:00|7563.7|7561.7|7563.2|7561.2|7566.5|7564.5|7563.2|7561.2|318
1702068600000|2023-12-08 20:50:00|7563.5|7561.5|7562.2|7560.2|7566|7564|7561.7|7559.7|441
1702068900000|2023-12-08 20:55:00|7562.5|7560.5|7564.7|7560.7|7565|7563|7560|7558|641
1702069200000|2023-12-08 21:00:00|7564.8|7560.8|7563|7559|7565.5|7561.5|7562.1|7558.1|0
1702069500000|2023-12-08 21:05:00|7562.9|7558.9|7562.1|7558.1|7563|7559|7561.8|7557.8|0
1702069800000|2023-12-08 21:10:00|7562.2|7558.2|7563|7559|7563.4|7559.4|7562.1|7558.1|0
1702070100000|2023-12-08 21:15:00|7563.1|7559.1|7564|7560|7564.3|7560.3|7563|7559|0
1702070400000|2023-12-08 21:20:00|7563.9|7559.9|7563.7|7559.7|7564.3|7560.3|7563.7|7559.7|0
1702070700000|2023-12-08 21:25:00|7563.8|7559.8|7565.1|7561.1|7565.1|7561.1|7563.8|7559.8|0
1702071000000|2023-12-08 21:30:00|7565|7561|7565.4|7561.4|7565.7|7561.7|7564.8|7560.8|0
1702071300000|2023-12-08 21:35:00|7565.3|7561.3|7564.9|7560.9|7565.3|7561.3|7564.7|7560.7|0
1702071600000|2023-12-08 21:40:00|7565.2|7561.2|7565.3|7561.3|7565.4|7561.4|7564.9|7560.9|0
1702072200000|2023-12-08 21:50:00|7565.2|7561.2|7565.2|7561.2|7565.2|7561.2|7565.2|7561.2|0
1702072500000|2023-12-08 21:55:00|7565.1|7561.1|7564.8|7560.8|7565.1|7561.1|7564.4|7560.4|0
1702249200000|2023-12-10 23:00:00|7566.5|7562.5|7567.9|7563.9|7568.1|7564.1|7566.5|7562.5|0
1702249500000|2023-12-10 23:05:00|7569.4|7565.4|7574.8|7570.8|7575.5|7571.5|7569.4|7565.4|0
1702249800000|2023-12-10 23:10:00|7575|7571|7573.4|7569.4|7579.5|7575.5|7572.3|7568.3|0
1702250100000|2023-12-10 23:15:00|7573.5|7569.5|7574.6|7570.6|7576.2|7572.2|7573.5|7569.5|0
1702250400000|2023-12-10 23:20:00|7574.7|7570.7|7572.2|7568.2|7575.6|7571.6|7570.3|7566.3|0
1702250700000|2023-12-10 23:25:00|7572.1|7568.1|7569.4|7565.4|7572.1|7568.1|7569.1|7565.1|0
1702251000000|2023-12-10 23:30:00|7569.3|7565.3|7570.4|7566.4|7570.5|7566.5|7568.3|7564.3|0
1702251300000|2023-12-10 23:35:00|7570.5|7566.5|7569.7|7565.7|7571.1|7567.1|7569.4|7565.4|0
1702251600000|2023-12-10 23:40:00|7569.6|7565.6|7569.4|7565.4|7570|7566|7569.4|7565.4|0
1702251900000|2023-12-10 23:45:00|7569.3|7565.3|7570.3|7566.3|7570.3|7566.3|7569.1|7565.1|0
1702252200000|2023-12-10 23:50:00|7570.1|7566.1|7570.3|7566.3|7570.9|7566.9|7570|7566|0
1702252500000|2023-12-10 23:55:00|7570.4|7566.4|7571.7|7567.7|7571.7|7567.7|7570.3|7566.3|0
1702252800000|2023-12-11 00:00:00|7571.6|7567.6|7571.9|7567.9|7572.4|7568.4|7570.6|7566.6|0
1702253100000|2023-12-11 00:05:00|7572|7568|7572.9|7568.9|7573.9|7569.9|7571.9|7567.9|0
1702253400000|2023-12-11 00:10:00|7572.8|7568.8|7572.8|7568.8|7573.3|7569.3|7571.9|7567.9|0
1702253700000|2023-12-11 00:15:00|7572.9|7568.9|7574.7|7570.7|7576.5|7572.5|7571.8|7567.8|0
1702254000000|2023-12-11 00:20:00|7574.8|7570.8|7573.9|7569.9|7575.7|7571.7|7573.1|7569.1|0
1702254300000|2023-12-11 00:25:00|7574|7570|7570.3|7566.3|7574|7570|7569.5|7565.5|0
1702254600000|2023-12-11 00:30:00|7570.2|7566.2|7569.3|7565.3|7570.4|7566.4|7569.2|7565.2|0
1702254900000|2023-12-11 00:35:00|7569.2|7565.2|7569.2|7565.2|7569.4|7565.4|7569.2|7565.2|0
1702255200000|2023-12-11 00:40:00|7569.3|7565.3|7567.3|7563.3|7569.3|7565.3|7567.3|7563.3|0
1702255500000|2023-12-11 00:45:00|7567.4|7563.4|7567.3|7563.3|7568.5|7564.5|7567.3|7563.3|0
1702255800000|2023-12-11 00:50:00|7567.2|7563.2|7566.2|7562.2|7567.3|7563.3|7566.2|7562.2|0
1702256100000|2023-12-11 00:55:00|7566.3|7562.3|7565.7|7561.7|7567.7|7563.7|7565.7|7561.7|0
1702256400000|2023-12-11 01:00:00|7562.5|7559.5|7560.5|7557.5|7563|7560|7559.3|7556.3|244
1702256700000|2023-12-11 01:05:00|7560.8|7557.8|7563.5|7560.5|7564.3|7561.3|7560.8|7557.8|103
1702257000000|2023-12-11 01:10:00|7564.3|7561.3|7564.3|7561.3|7564.8|7561.8|7561.5|7558.5|33
1702257300000|2023-12-11 01:15:00|7564|7561|7557|7554|7564|7561|7556|7553|70
1702257600000|2023-12-11 01:20:00|7557.3|7554.3|7559.5|7556.5|7559.5|7556.5|7557.3|7554.3|34
1702257900000|2023-12-11 01:25:00|7560|7557|7558.8|7555.8|7560|7557|7558.8|7555.8|13
1702258200000|2023-12-11 01:30:00|7559|7556|7559|7556|7559.3|7556.3|7556|7553|107
1702258500000|2023-12-11 01:35:00|7558.8|7555.8|7559.5|7556.5|7560.5|7557.5|7558.3|7555.3|49
1702258800000|2023-12-11 01:40:00|7559.3|7556.3|7559|7556|7560.3|7557.3|7558.5|7555.5|28
1702259100000|2023-12-11 01:45:00|7558.5|7555.5|7558.3|7555.3|7559.8|7556.8|7558|7555|36
1702259400000|2023-12-11 01:50:00|7558.5|7555.5|7558.5|7555.5|7560.3|7557.3|7558.3|7555.3|20
1702259700000|2023-12-11 01:55:00|7558.3|7555.3|7559.5|7556.5|7559.8|7556.8|7557.8|7554.8|35
1702260000000|2023-12-11 02:00:00|7559.3|7556.3|7557.5|7554.5|7559.5|7556.5|7557.5|7554.5|26
1702260300000|2023-12-11 02:05:00|7558|7555|7557.8|7554.8|7558.5|7555.5|7557.5|7554.5|18
1702260600000|2023-12-11 02:10:00|7558|7555|7557.5|7554.5|7558.5|7555.5|7557.5|7554.5|3
1702260900000|2023-12-11 02:15:00|7557.3|7554.3|7558|7555|7558.5|7555.5|7557.3|7554.3|13
1702261200000|2023-12-11 02:20:00|7558.3|7555.3|7556|7553|7558.5|7555.5|7556|7553|21
1702261500000|2023-12-11 02:25:00|7556.3|7553.3|7556|7553|7557.5|7554.5|7554.8|7551.8|48
1702261800000|2023-12-11 02:30:00|7555.8|7552.8|7553.5|7550.5|7556|7553|7553.5|7550.5|15
1702262100000|2023-12-11 02:35:00|7553.8|7550.8|7555.5|7552.5|7555.8|7552.8|7553.8|7550.8|28
1702262400000|2023-12-11 02:40:00|7555.8|7552.8|7557|7554|7557.5|7554.5|7555.5|7552.5|25
1702262700000|2023-12-11 02:45:00|7556.8|7553.8|7554.8|7551.8|7557|7554|7554.5|7551.5|40
1702263000000|2023-12-11 02:50:00|7554.5|7551.5|7554|7551|7556|7553|7553.8|7550.8|18
1702263300000|2023-12-11 02:55:00|7553.5|7550.5|7553.8|7550.8|7553.8|7550.8|7552.8|7549.8|18
1702263600000|2023-12-11 03:00:00|7554.3|7551.3|7553|7550|7554.5|7551.5|7552.3|7549.3|24
1702263900000|2023-12-11 03:05:00|7553.3|7550.3|7553.8|7550.8|7554.8|7551.8|7553.3|7550.3|30
1702264200000|2023-12-11 03:10:00|7553.5|7550.5|7552|7549|7553.5|7550.5|7551.3|7548.3|31
1702264500000|2023-12-11 03:15:00|7551.5|7548.5|7552.8|7549.8|7553.3|7550.3|7551.5|7548.5|7
1702264800000|2023-12-11 03:20:00|7553.5|7550.5|7555.8|7552.8|7556|7553|7553.3|7550.3|21
1702265100000|2023-12-11 03:25:00|7555.3|7552.3|7555.5|7552.5|7556|7553|7554.5|7551.5|17
1702265400000|2023-12-11 03:30:00|7555.3|7552.3|7555|7552|7555.5|7552.5|7554.3|7551.3|14
1702265700000|2023-12-11 03:35:00|7554.8|7551.8|7556|7553|7557|7554|7554.5|7551.5|6
1702266000000|2023-12-11 03:40:00|7555.8|7552.8|7554.8|7551.8|7556|7553|7554.5|7551.5|13
1702266300000|2023-12-11 03:45:00|7554.5|7551.5|7553.8|7550.8|7554.5|7551.5|7553.5|7550.5|6
1702266600000|2023-12-11 03:50:00|7553.5|7550.5|7553.8|7550.8|7554|7551|7553.5|7550.5|7
1702266900000|2023-12-11 03:55:00|7553.5|7550.5|7554.8|7551.8|7554.8|7551.8|7553.5|7550.5|6
1702267200000|2023-12-11 04:00:00|7554.5|7551.5|7555|7552|7556|7553|7554.5|7551.5|19
1702267500000|2023-12-11 04:05:00|7554.5|7551.5|7554.5|7551.5|7554.8|7551.8|7554|7551|6
1702267800000|2023-12-11 04:10:00|7554.8|7551.8|7554.8|7551.8|7554.8|7551.8|7554.5|7551.5|11
1702268100000|2023-12-11 04:15:00|7554.5|7551.5|7556.5|7553.5|7556.5|7553.5|7554.5|7551.5|52
1702268400000|2023-12-11 04:20:00|7556|7553|7556.8|7553.8|7557.3|7554.3|7556|7553|693
1702268700000|2023-12-11 04:25:00|7557|7554|7556.8|7553.8|7558|7555|7556|7553|17
1702269000000|2023-12-11 04:30:00|7556.5|7553.5|7555.8|7552.8|7556.8|7553.8|7555.5|7552.5|8
1702269300000|2023-12-11 04:35:00|7555.5|7552.5|7554|7551|7555.5|7552.5|7554|7551|12
1702269600000|2023-12-11 04:40:00|7554.3|7551.3|7553.8|7550.8|7554.8|7551.8|7553.3|7550.3|29
1702269900000|2023-12-11 04:45:00|7553.5|7550.5|7554|7551|7554|7551|7553|7550|11
1702270200000|2023-12-11 04:50:00|7554.5|7551.5|7553.5|7550.5|7554.5|7551.5|7553.5|7550.5|1
1702270500000|2023-12-11 04:55:00|7553.8|7550.8|7553.5|7550.5|7554|7551|7553.5|7550.5|3
1702270800000|2023-12-11 05:00:00|7553.3|7550.3|7554.8|7551.8|7555.5|7552.5|7553|7550|8
1702271100000|2023-12-11 05:05:00|7555|7552|7554.8|7551.8|7555.5|7552.5|7554.3|7551.3|7
1702271400000|2023-12-11 05:10:00|7554.5|7551.5|7555.5|7552.5|7555.5|7552.5|7554.5|7551.5|18
1702271700000|2023-12-11 05:15:00|7555|7552|7555.5|7552.5|7555.5|7552.5|7554.5|7551.5|566
1702272000000|2023-12-11 05:20:00|7555.3|7552.3|7555.5|7552.5|7555.5|7552.5|7554.8|7551.8|1
1702272300000|2023-12-11 05:25:00|7555.3|7552.3|7554.5|7551.5|7555.3|7552.3|7554.3|7551.3|6
1702272600000|2023-12-11 05:30:00|7554.8|7551.8|7556.5|7553.5|7556.5|7553.5|7554.5|7551.5|11
1702272900000|2023-12-11 05:35:00|7556.8|7553.8|7557|7554|7557.5|7554.5|7556.5|7553.5|5
1702273200000|2023-12-11 05:40:00|7557.3|7554.3|7558|7555|7558.8|7555.8|7557.3|7554.3|5
1702273500000|2023-12-11 05:45:00|7557.8|7554.8|7558.8|7555.8|7559.5|7556.5|7557.8|7554.8|16
1702273800000|2023-12-11 05:50:00|7559.5|7556.5|7560|7557|7560|7557|7559.3|7556.3|8
1702274100000|2023-12-11 05:55:00|7559.8|7556.8|7560.5|7557.5|7560.5|7557.5|7559.8|7556.8|4
1702274400000|2023-12-11 06:00:00|7561|7558|7563|7560|7563.3|7560.3|7560.3|7557.3|88
1702274700000|2023-12-11 06:05:00|7562.8|7559.8|7563|7560|7564.3|7561.3|7562.8|7559.8|29
1702275000000|2023-12-11 06:10:00|7562.5|7559.5|7561.5|7558.5|7562.5|7559.5|7560.5|7557.5|32
1702275300000|2023-12-11 06:15:00|7561.3|7558.3|7564|7561|7564|7561|7561|7558|30
1702275600000|2023-12-11 06:20:00|7564.5|7561.5|7563|7560|7564.5|7561.5|7562.5|7559.5|33
1702275900000|2023-12-11 06:25:00|7562.5|7559.5|7563.5|7560.5|7564.3|7561.3|7562.3|7559.3|18
1702276200000|2023-12-11 06:30:00|7563.3|7560.3|7562.5|7559.5|7564.3|7561.3|7562|7559|50
1702276500000|2023-12-11 06:35:00|7562.3|7559.3|7563|7560|7563.5|7560.5|7562|7559|11
1702276800000|2023-12-11 06:40:00|7562.5|7559.5|7562.5|7559.5|7563|7560|7561.8|7558.8|13
1702277100000|2023-12-11 06:45:00|7562.3|7559.3|7560.5|7557.5|7562.5|7559.5|7560.5|7557.5|31
1702277400000|2023-12-11 06:50:00|7560.8|7557.8|7560|7557|7560.8|7557.8|7559.8|7556.8|11
1702277700000|2023-12-11 06:55:00|7559.3|7556.3|7558|7555|7560.5|7557.5|7557.8|7554.8|60
1702278000000|2023-12-11 07:00:00|7557.5|7555.5|7558.5|7556.5|7558.8|7556.8|7555.8|7553.8|187
1702278300000|2023-12-11 07:05:00|7558.3|7556.3|7557.5|7555.5|7559.5|7557.5|7557.3|7555.3|126
1702278600000|2023-12-11 07:10:00|7557.3|7555.3|7556.3|7554.3|7558.8|7556.8|7555|7553|184
1702278900000|2023-12-11 07:15:00|7555.8|7553.8|7551.3|7549.3|7556.3|7554.3|7551.3|7549.3|128
1702279200000|2023-12-11 07:20:00|7551|7549|7548.3|7546.3|7552.3|7550.3|7548.3|7546.3|130
1702279500000|2023-12-11 07:25:00|7547.8|7545.8|7550|7548|7551.8|7549.8|7547.8|7545.8|168
1702279800000|2023-12-11 07:30:00|7550.3|7548.3|7547|7545|7550.8|7548.8|7546.5|7544.5|144
1702280100000|2023-12-11 07:35:00|7547.3|7545.3|7546|7544|7548|7546|7545.5|7543.5|94
1702280400000|2023-12-11 07:40:00|7546.3|7544.3|7548|7546|7550.3|7548.3|7546|7544|202
1702280700000|2023-12-11 07:45:00|7548.5|7546.5|7546.5|7544.5|7551.3|7549.3|7546.5|7544.5|429
1702281000000|2023-12-11 07:50:00|7546.3|7544.3|7545|7543|7547|7545|7544.3|7542.3|448
1702281300000|2023-12-11 07:55:00|7544.8|7542.8|7545.3|7543.3|7550.3|7548.3|7544.5|7542.5|556
1702281600000|2023-12-11 08:00:00|7544.8|7543.8|7547.3|7546.3|7552|7551|7543.3|7542.3|4296
1702281900000|2023-12-11 08:05:00|7546.8|7545.8|7542|7541|7547.8|7546.8|7541.5|7540.5|1752
1702282200000|2023-12-11 08:10:00|7542.3|7541.3|7532.5|7531.5|7545.5|7544.5|7532.3|7531.3|727
1702282500000|2023-12-11 08:15:00|7532.8|7531.8|7527.8|7526.8|7533|7532|7527.3|7526.3|1227
1702282800000|2023-12-11 08:20:00|7527.3|7526.3|7529|7528|7529|7528|7523.8|7522.8|4536
1702283100000|2023-12-11 08:25:00|7529.3|7528.3|7526.8|7525.8|7529.8|7528.8|7524.5|7523.5|1381
1702283400000|2023-12-11 08:30:00|7527.3|7526.3|7531.8|7530.8|7531.8|7530.8|7524.3|7523.3|1614
1702283700000|2023-12-11 08:35:00|7531.5|7530.5|7531.8|7530.8|7533.8|7532.8|7527.8|7526.8|1123
1702284000000|2023-12-11 08:40:00|7532.1|7531.1|7528.1|7527.1|7533.6|7532.6|7527.6|7526.6|3635
1702284300000|2023-12-11 08:45:00|7527.8|7526.8|7526.6|7525.6|7532.6|7531.6|7526.6|7525.6|1078
1702284600000|2023-12-11 08:50:00|7527.1|7526.1|7532.3|7531.3|7534.1|7533.1|7527.1|7526.1|4222
1702284900000|2023-12-11 08:55:00|7532.1|7531.1|7529.1|7528.1|7533.6|7532.6|7528.6|7527.6|2619
1702285200000|2023-12-11 09:00:00|7528.8|7527.8|7527.8|7526.8|7529.8|7528.8|7525.3|7524.3|1093
1702285500000|2023-12-11 09:05:00|7527.6|7526.6|7530.1|7529.1|7530.6|7529.6|7526.8|7525.8|1757
1702285800000|2023-12-11 09:10:00|7529.6|7528.6|7529.6|7528.6|7529.8|7528.8|7526.3|7525.3|6405
1702286100000|2023-12-11 09:15:00|7529.3|7528.3|7531.3|7530.3|7531.6|7530.6|7527.6|7526.6|12453
1702286400000|2023-12-11 09:20:00|7531.1|7530.1|7541.6|7540.6|7541.6|7540.6|7530.6|7529.6|1289
1702286700000|2023-12-11 09:25:00|7541.3|7540.3|7537.3|7536.3|7542.3|7541.3|7536.6|7535.6|11557
1702287000000|2023-12-11 09:30:00|7537.1|7536.1|7530.3|7529.3|7537.1|7536.1|7528.8|7527.8|886
1702287300000|2023-12-11 09:35:00|7530.1|7529.1|7533.6|7532.6|7534.3|7533.3|7529.6|7528.6|705
1702287600000|2023-12-11 09:40:00|7533.8|7532.8|7536.8|7535.8|7537.1|7536.1|7532.6|7531.6|581
1702287900000|2023-12-11 09:45:00|7536.6|7535.6|7534.1|7533.1|7537.8|7536.8|7534.1|7533.1|435
1702288200000|2023-12-11 09:50:00|7534.3|7533.3|7530.1|7529.1|7535.8|7534.8|7530.1|7529.1|478
1702288500000|2023-12-11 09:55:00|7530.3|7529.3|7526.6|7525.6|7530.6|7529.6|7525.1|7524.1|1053
1702288800000|2023-12-11 10:00:00|7526.3|7525.3|7525.3|7524.3|7527.8|7526.8|7524.6|7523.6|714
1702289100000|2023-12-11 10:05:00|7525.1|7524.1|7527.3|7526.3|7528.8|7527.8|7524.8|7523.8|739
1702289400000|2023-12-11 10:10:00|7527.6|7526.6|7530.1|7529.1|7530.3|7529.3|7525.6|7524.6|884
1702289700000|2023-12-11 10:15:00|7529.6|7528.6|7532.8|7531.8|7533.8|7532.8|7529.1|7528.1|705
1702290000000|2023-12-11 10:20:00|7532.6|7531.6|7530.6|7529.6|7534.3|7533.3|7530.1|7529.1|2020
1702290300000|2023-12-11 10:25:00|7530.3|7529.3|7528.1|7527.1|7532.1|7531.1|7526.8|7525.8|884
1702290600000|2023-12-11 10:30:00|7528.3|7527.3|7525.1|7524.1|7528.6|7527.6|7523.3|7522.3|776
1702290900000|2023-12-11 10:35:00|7525.3|7524.3|7521.3|7520.3|7525.6|7524.6|7521.3|7520.3|569
1702291200000|2023-12-11 10:40:00|7521.1|7520.1|7516.6|7515.6|7521.1|7520.1|7516.6|7515.6|1023
1702291500000|2023-12-11 10:45:00|7516.8|7515.8|7520.1|7519.1|7520.6|7519.6|7516.1|7515.1|948
1702291800000|2023-12-11 10:50:00|7519.6|7518.6|7511.1|7510.1|7519.8|7518.8|7511.1|7510.1|963
1702292100000|2023-12-11 10:55:00|7510.6|7509.6|7507.1|7506.1|7510.6|7509.6|7506.8|7505.8|969
1702292400000|2023-12-11 11:00:00|7506.6|7505.6|7502.6|7501.6|7506.6|7505.6|7501.6|7500.6|1467
1702292700000|2023-12-11 11:05:00|7502.1|7501.1|7505.8|7504.8|7506.8|7505.8|7501.8|7500.8|1437
1702293000000|2023-12-11 11:10:00|7505.6|7504.6|7500.1|7499.1|7506.3|7505.3|7499.8|7498.8|937
1702293300000|2023-12-11 11:15:00|7499.8|7498.8|7498.6|7497.6|7501.6|7500.6|7498.1|7497.1|1133
1702293600000|2023-12-11 11:20:00|7498.3|7497.3|7493.6|7492.6|7500.1|7499.1|7492.6|7491.6|1260
1702293900000|2023-12-11 11:25:00|7493.1|7492.1|7498.8|7497.8|7499.3|7498.3|7492.6|7491.6|1128
1702294200000|2023-12-11 11:30:00|7499.1|7498.1|7504.1|7503.1|7505.6|7504.6|7498.8|7497.8|971
1702294500000|2023-12-11 11:35:00|7505.3|7504.3|7508.1|7507.1|7508.3|7507.3|7503.6|7502.6|608
1702294800000|2023-12-11 11:40:00|7508.3|7507.3|7505.6|7504.6|7508.3|7507.3|7504.8|7503.8|1192
1702295100000|2023-12-11 11:45:00|7505.3|7504.3|7503.1|7502.1|7509.6|7508.6|7503.1|7502.1|617
1702295400000|2023-12-11 11:50:00|7502.8|7501.8|7509.6|7508.6|7510.1|7509.1|7502.6|7501.6|824
1702295700000|2023-12-11 11:55:00|7510.1|7509.1|7508.8|7507.8|7511.8|7510.8|7508.6|7507.6|2014
1702296000000|2023-12-11 12:00:00|7508.6|7507.6|7513.3|7512.3|7514.1|7513.1|7507.6|7506.6|1239
1702296300000|2023-12-11 12:05:00|7513.6|7512.6|7514.1|7513.1|7514.3|7513.3|7512.6|7511.6|577
1702296600000|2023-12-11 12:10:00|7513.8|7512.8|7516.6|7515.6|7517.1|7516.1|7513.6|7512.6|621
1702296900000|2023-12-11 12:15:00|7517.1|7516.1|7517.6|7516.6|7518.1|7517.1|7514.6|7513.6|645
1702297200000|2023-12-11 12:20:00|7517.1|7516.1|7517.8|7516.8|7519.6|7518.6|7517.1|7516.1|440
1702297500000|2023-12-11 12:25:00|7517.6|7516.6|7518.1|7517.1|7518.6|7517.6|7515.6|7514.6|605
1702297800000|2023-12-11 12:30:00|7517.6|7516.6|7516.6|7515.6|7518.1|7517.1|7514.6|7513.6|378
1702298100000|2023-12-11 12:35:00|7517.1|7516.1|7514.6|7513.6|7518.1|7517.1|7513.6|7512.6|611
1702298400000|2023-12-11 12:40:00|7514.9|7513.9|7516.9|7515.9|7518.1|7517.1|7514.4|7513.4|628
1702298700000|2023-12-11 12:45:00|7516.6|7515.6|7514.4|7513.4|7516.9|7515.9|7514.1|7513.1|809
1702299000000|2023-12-11 12:50:00|7514.6|7513.6|7512.1|7511.1|7514.6|7513.6|7510.9|7509.9|481
1702299300000|2023-12-11 12:55:00|7512.4|7511.4|7517.4|7516.4|7518.4|7517.4|7511.6|7510.6|620
1702299600000|2023-12-11 13:00:00|7517.1|7516.1|7514.1|7513.1|7517.9|7516.9|7512.4|7511.4|806
1702299900000|2023-12-11 13:05:00|7514.4|7513.4|7516.9|7515.9|7519.4|7518.4|7513.4|7512.4|689
1702300200000|2023-12-11 13:10:00|7516.6|7515.6|7514.4|7513.4|7519.1|7518.1|7510.9|7509.9|624
1702300500000|2023-12-11 13:15:00|7514.6|7513.6|7520.4|7519.4|7520.4|7519.4|7514.6|7513.6|547
1702300800000|2023-12-11 13:20:00|7520.1|7519.1|7517.1|7516.1|7520.4|7519.4|7514.9|7513.9|992
1702301100000|2023-12-11 13:25:00|7517.4|7516.4|7516.9|7515.9|7519.9|7518.9|7516.9|7515.9|1191
1702301400000|2023-12-11 13:30:00|7517.1|7516.1|7518.9|7517.9|7520.9|7519.9|7516.9|7515.9|626
1702301700000|2023-12-11 13:35:00|7518.4|7517.4|7513.1|7512.1|7518.9|7517.9|7512.9|7511.9|1485
1702302000000|2023-12-11 13:40:00|7512.9|7511.9|7512.4|7511.4|7514.6|7513.6|7512.4|7511.4|695
1702302300000|2023-12-11 13:45:00|7512.9|7511.9|7518.4|7517.4|7518.4|7517.4|7512.6|7511.6|618
1702302600000|2023-12-11 13:50:00|7518.1|7517.1|7514.1|7513.1|7518.1|7517.1|7513.4|7512.4|677
1702302900000|2023-12-11 13:55:00|7514.4|7513.4|7515.1|7514.1|7515.4|7514.4|7512.9|7511.9|610
1702303200000|2023-12-11 14:00:00|7515.4|7514.4|7520.6|7519.6|7521.6|7520.6|7514.9|7513.9|827
1702303500000|2023-12-11 14:05:00|7520.4|7519.4|7513.4|7512.4|7520.9|7519.9|7512.4|7511.4|1476
1702303800000|2023-12-11 14:10:00|7513.9|7512.9|7515.4|7514.4|7518.4|7517.4|7513.9|7512.9|1846
1702304100000|2023-12-11 14:15:00|7515.6|7514.6|7519.9|7518.9|7520.4|7519.4|7513.4|7512.4|1281
1702304400000|2023-12-11 14:20:00|7519.6|7518.6|7521.9|7520.9|7528.4|7527.4|7519.4|7518.4|1518
1702304700000|2023-12-11 14:25:00|7522.4|7521.4|7529.9|7528.9|7530.4|7529.4|7521.9|7520.9|2519
1702305000000|2023-12-11 14:30:00|7530.1|7529.1|7527.4|7526.4|7533.9|7532.9|7526.1|7525.1|2515
1702305300000|2023-12-11 14:35:00|7527.9|7526.9|7533.9|7532.9|7537.4|7536.4|7527.9|7526.9|1586
1702305600000|2023-12-11 14:40:00|7534.1|7533.1|7535.9|7534.9|7537.1|7536.1|7531.1|7530.1|2126
1702305900000|2023-12-11 14:45:00|7536.1|7535.1|7541.6|7540.6|7542.4|7541.4|7535.4|7534.4|2392
1702306200000|2023-12-11 14:50:00|7541.4|7540.4|7542.9|7541.9|7543.9|7542.9|7537.9|7536.9|1997
1702306500000|2023-12-11 14:55:00|7542.4|7541.4|7547.9|7546.9|7548.4|7547.4|7541.4|7540.4|2674
1702306800000|2023-12-11 15:00:00|7547.4|7546.4|7547.6|7546.6|7549.1|7548.1|7545.4|7544.4|1678
1702307100000|2023-12-11 15:05:00|7547.9|7546.9|7551.9|7550.9|7552.1|7551.1|7546.9|7545.9|2269
1702307400000|2023-12-11 15:10:00|7551.4|7550.4|7547.6|7546.6|7551.9|7550.9|7546.6|7545.6|2453
1702307700000|2023-12-11 15:15:00|7547.9|7546.9|7547.1|7546.1|7549.4|7548.4|7544.9|7543.9|1236
1702308000000|2023-12-11 15:20:00|7547.4|7546.4|7548.1|7547.1|7549.4|7548.4|7545.9|7544.9|1765
1702308300000|2023-12-11 15:25:00|7548.4|7547.4|7547.9|7546.9|7549.1|7548.1|7545.4|7544.4|1896
1702308600000|2023-12-11 15:30:00|7548.1|7547.1|7551.9|7550.9|7552.9|7551.9|7546.9|7545.9|1312
1702308900000|2023-12-11 15:35:00|7552.1|7551.1|7550.9|7549.9|7552.4|7551.4|7548.1|7547.1|2280
1702309200000|2023-12-11 15:40:00|7551.1|7550.1|7549.1|7548.1|7551.6|7550.6|7546.9|7545.9|2490
1702309500000|2023-12-11 15:45:00|7548.9|7547.9|7551.4|7550.4|7553.4|7552.4|7548.9|7547.9|1817
1702309800000|2023-12-11 15:50:00|7551.6|7550.6|7554.4|7553.4|7554.6|7553.6|7551.4|7550.4|2347
1702310100000|2023-12-11 15:55:00|7554.6|7553.6|7553.6|7552.6|7556.6|7555.6|7553.4|7552.4|1599
1702310400000|2023-12-11 16:00:00|7553.4|7552.4|7558.9|7557.9|7558.9|7557.9|7553.4|7552.4|2010
1702310700000|2023-12-11 16:05:00|7558.4|7557.4|7554.9|7553.9|7559.9|7558.9|7554.4|7553.4|3460
1702311000000|2023-12-11 16:10:00|7554.6|7553.6|7551.4|7550.4|7555.4|7554.4|7550.1|7549.1|2249
1702311300000|2023-12-11 16:15:00|7551.1|7550.1|7552.4|7551.4|7552.9|7551.9|7550.1|7549.1|1815
1702311600000|2023-12-11 16:20:00|7552.6|7551.6|7550.9|7549.9|7552.6|7551.6|7549.9|7548.9|2601
1702311900000|2023-12-11 16:25:00|7550.4|7549.4|7554.4|7552.4|7554.4|7552.9|7549.4|7548.4|5901
1702312200000|2023-12-11 16:30:00|7553.9|7551.9|7546.9|7544.9|7553.9|7551.9|7545.4|7543.4|6146
1702312500000|2023-12-11 16:35:00|7547.4|7545.4|7550.9|7548.9|7551.9|7549.9|7545.4|7543.4|11134
1702312800000|2023-12-11 16:40:00|7551.1|7549.1|7547.1|7545.1|7551.4|7549.4|7546.9|7544.9|549
1702313100000|2023-12-11 16:45:00|7547.4|7545.4|7549.9|7547.9|7550.1|7548.1|7546.9|7544.9|267
1702313400000|2023-12-11 16:50:00|7550.1|7548.1|7553.4|7551.4|7553.9|7551.9|7549.9|7547.9|1349
1702313700000|2023-12-11 16:55:00|7552.9|7550.9|7551.4|7549.4|7553.6|7551.6|7550.1|7548.1|540
1702314000000|2023-12-11 17:00:00|7550.9|7548.9|7550.9|7548.9|7552.4|7550.4|7550.9|7548.9|250
1702314300000|2023-12-11 17:05:00|7551.1|7549.1|7550.4|7548.4|7552.9|7550.9|7550.4|7548.4|223
1702314600000|2023-12-11 17:10:00|7550.9|7548.9|7549.4|7547.4|7550.9|7548.9|7548.4|7546.4|345
1702314900000|2023-12-11 17:15:00|7548.9|7546.9|7546.9|7544.9|7548.9|7546.9|7545.9|7543.9|341
1702315200000|2023-12-11 17:20:00|7547.4|7545.4|7549.9|7547.9|7550.4|7548.4|7547.4|7545.4|298
1702315500000|2023-12-11 17:25:00|7549.4|7547.4|7550.4|7548.4|7550.9|7548.9|7549.4|7547.4|1253
1702315800000|2023-12-11 17:30:00|7550.6|7548.6|7552.9|7550.9|7552.9|7550.9|7549.9|7547.9|1951
1702316100000|2023-12-11 17:35:00|7553.1|7551.1|7552.9|7550.9|7553.9|7551.9|7551.9|7549.9|185
1702316400000|2023-12-11 17:40:00|7553.4|7551.4|7552.9|7550.9|7553.9|7551.9|7552.4|7550.4|78
1702316700000|2023-12-11 17:45:00|7553.1|7551.1|7553.4|7551.4|7553.9|7551.9|7552.9|7550.9|152
1702317000000|2023-12-11 17:50:00|7553.9|7551.9|7553.9|7551.9|7554.9|7552.9|7553.4|7551.4|136
1702317300000|2023-12-11 17:55:00|7553.6|7551.6|7555.4|7553.4|7555.4|7553.4|7553.4|7551.4|98
1702317600000|2023-12-11 18:00:00|7554.9|7552.9|7555.1|7553.1|7555.4|7553.4|7552.4|7550.4|264
1702317900000|2023-12-11 18:05:00|7554.9|7552.9|7553.9|7551.9|7555.1|7553.1|7553.9|7551.9|106
1702318200000|2023-12-11 18:10:00|7553.6|7551.6|7553.4|7551.4|7554.9|7552.9|7552.9|7550.9|107
1702318500000|2023-12-11 18:15:00|7553.9|7551.9|7554.4|7552.4|7554.9|7552.9|7553.9|7551.9|91
1702318800000|2023-12-11 18:20:00|7554.6|7552.6|7556.9|7554.9|7556.9|7554.9|7554.4|7552.4|154
1702319100000|2023-12-11 18:25:00|7556.6|7554.6|7553.4|7551.4|7556.9|7554.9|7553.4|7551.4|52
1702319400000|2023-12-11 18:30:00|7552.9|7550.9|7552.6|7550.6|7554.9|7552.9|7552.6|7550.6|88
1702319700000|2023-12-11 18:35:00|7552.9|7550.9|7554.9|7552.9|7556.4|7554.4|7552.6|7550.6|90
1702320000000|2023-12-11 18:40:00|7554.6|7552.6|7554.6|7552.6|7555.4|7553.4|7553.9|7551.9|64
1702320300000|2023-12-11 18:45:00|7554.9|7552.9|7555.6|7553.6|7555.9|7553.9|7553.4|7551.4|49
1702320600000|2023-12-11 18:50:00|7555.9|7553.9|7554.4|7552.4|7555.9|7553.9|7554.4|7552.4|53
1702320900000|2023-12-11 18:55:00|7554.1|7552.1|7553.4|7551.4|7554.9|7552.9|7552.4|7550.4|99
1702321200000|2023-12-11 19:00:00|7553.1|7551.1|7551.9|7549.9|7554.1|7552.1|7551.9|7549.9|85
1702321500000|2023-12-11 19:05:00|7551.6|7549.6|7551.4|7549.4|7552.9|7550.9|7550.9|7548.9|76
1702321800000|2023-12-11 19:10:00|7551.9|7549.9|7552.6|7550.6|7552.9|7550.9|7550.9|7548.9|123
1702322100000|2023-12-11 19:15:00|7552.9|7550.9|7551.4|7549.4|7552.9|7550.9|7551.4|7549.4|49
1702322400000|2023-12-11 19:20:00|7551.6|7549.6|7552.4|7550.4|7552.9|7550.9|7551.4|7549.4|84
1702322700000|2023-12-11 19:25:00|7552.1|7550.1|7553.9|7551.9|7554.1|7552.1|7551.9|7549.9|38
1702323000000|2023-12-11 19:30:00|7554.4|7552.4|7553.9|7551.9|7555.1|7553.1|7553.4|7551.4|49
1702323300000|2023-12-11 19:35:00|7554.4|7552.4|7552.9|7550.9|7554.4|7552.4|7552.6|7550.6|43
1702323600000|2023-12-11 19:40:00|7552.6|7550.6|7552.4|7550.4|7553.9|7551.9|7552.1|7550.1|33
1702323900000|2023-12-11 19:45:00|7552.6|7550.6|7554.6|7552.6|7554.6|7552.6|7552.4|7550.4|37
1702324200000|2023-12-11 19:50:00|7554.9|7552.9|7553.9|7551.9|7554.9|7552.9|7553.9|7551.9|37
1702324500000|2023-12-11 19:55:00|7553.4|7551.4|7552.9|7550.9|7554.1|7552.1|7552.4|7550.4|127
1702324800000|2023-12-11 20:00:00|7553.1|7551.1|7553.4|7551.4|7553.4|7551.4|7551.9|7549.9|48
1702325100000|2023-12-11 20:05:00|7553.1|7551.1|7554.9|7552.9|7555.4|7553.4|7553.1|7551.1|59
1702325400000|2023-12-11 20:10:00|7554.6|7552.6|7552.9|7550.9|7554.9|7552.9|7552.9|7550.9|55
1702325700000|2023-12-11 20:15:00|7553.1|7551.1|7553.1|7551.1|7554.4|7552.4|7552.9|7550.9|44
1702326000000|2023-12-11 20:20:00|7552.9|7550.9|7554.4|7552.4|7554.4|7552.4|7552.4|7550.4|36
1702326300000|2023-12-11 20:25:00|7553.9|7551.9|7552.9|7550.9|7554.9|7552.9|7552.9|7550.9|119
1702326600000|2023-12-11 20:30:00|7553.4|7551.4|7553.6|7551.6|7554.1|7552.1|7552.9|7550.9|53
1702326900000|2023-12-11 20:35:00|7553.9|7551.9|7555.1|7553.1|7555.4|7553.4|7553.6|7551.6|125
1702327200000|2023-12-11 20:40:00|7555.4|7553.4|7555.9|7553.9|7555.9|7553.9|7554.9|7552.9|60
1702327500000|2023-12-11 20:45:00|7555.4|7553.4|7554.4|7552.4|7555.9|7553.9|7554.4|7552.4|117
1702327800000|2023-12-11 20:50:00|7553.9|7551.9|7552.4|7550.4|7554.4|7552.4|7552.4|7550.4|393
1702328100000|2023-12-11 20:55:00|7552.9|7550.9|7553.6|7549.6|7553.9|7551.9|7552.4|7549.6|396
1702328400000|2023-12-11 21:00:00|7553.5|7549.5|7552.1|7548.1|7554.1|7550.1|7551.5|7547.5|0
1702328700000|2023-12-11 21:05:00|7552.2|7548.2|7551.6|7547.6|7552.2|7548.2|7551|7547|0
1702329000000|2023-12-11 21:10:00|7551.7|7547.7|7552.3|7548.3|7552.9|7548.9|7551.7|7547.7|0
1702329300000|2023-12-11 21:15:00|7552.4|7548.4|7553.1|7549.1|7553.1|7549.1|7552.1|7548.1|0
1702329600000|2023-12-11 21:20:00|7553|7549|7553.6|7549.6|7553.6|7549.6|7552.5|7548.5|0
1702329900000|2023-12-11 21:25:00|7553.5|7549.5|7553.5|7549.5|7553.9|7549.9|7553.3|7549.3|0
1702330200000|2023-12-11 21:30:00|7553.4|7549.4|7552.6|7548.6|7553.5|7549.5|7552.6|7548.6|0
1702330500000|2023-12-11 21:35:00|7552.7|7548.7|7553|7549|7553.2|7549.2|7552.6|7548.6|0
1702330800000|2023-12-11 21:40:00|7553.1|7549.1|7553.3|7549.3|7553.6|7549.6|7552.8|7548.8|0
1702331100000|2023-12-11 21:45:00|7553.4|7549.4|7552.7|7548.7|7553.4|7549.4|7552.7|7548.7|0
1702331400000|2023-12-11 21:50:00|7552.8|7548.8|7552.7|7548.7|7553.3|7549.3|7552.5|7548.5|0
1702331700000|2023-12-11 21:55:00|7552.6|7548.6|7552.1|7548.1|7552.6|7548.6|7551.6|7547.6|0
1702332000000|2023-12-11 22:00:00|7552.2|7548.2|7552.5|7548.5|7552.5|7548.5|7552.1|7548.1|0
1702332300000|2023-12-11 22:05:00|7552.4|7548.4|7552|7548|7552.4|7548.4|7551.7|7547.7|0
1702332600000|2023-12-11 22:10:00|7552.1|7548.1|7551.5|7547.5|7552.3|7548.3|7551.5|7547.5|0
1702332900000|2023-12-11 22:15:00|7551.4|7547.4|7552.4|7548.4|7552.4|7548.4|7551.1|7547.1|0
1702333200000|2023-12-11 22:20:00|7552.5|7548.5|7552.5|7548.5|7553.6|7549.6|7552.5|7548.5|0
1702333500000|2023-12-11 22:25:00|7552.7|7548.7|7552.7|7548.7|7552.7|7548.7|7552.7|7548.7|0
1702333800000|2023-12-11 22:30:00|7553.1|7549.1|7553.2|7549.2|7553.2|7549.2|7552.9|7548.9|0
1702334100000|2023-12-11 22:35:00|7553.3|7549.3|7553.2|7549.2|7553.3|7549.3|7553.2|7549.2|0
1702334400000|2023-12-11 22:40:00|7553.1|7549.1|7552.6|7548.6|7553.1|7549.1|7552.3|7548.3|0
1702334700000|2023-12-11 22:45:00|7552.5|7548.5|7552.5|7548.5|7552.5|7548.5|7552.5|7548.5|0
1702335000000|2023-12-11 22:50:00|7552.6|7548.6|7552.1|7548.1|7552.6|7548.6|7552.1|7548.1|0
1702335300000|2023-12-11 22:55:00|7552.2|7548.2|7552.5|7548.5|7552.5|7548.5|7552.1|7548.1|0
1702335600000|2023-12-11 23:00:00|7552.7|7548.7|7552.3|7548.3|7553.2|7549.2|7551.6|7547.6|0
1702335900000|2023-12-11 23:05:00|7552.1|7548.1|7551.4|7547.4|7552.3|7548.3|7551.2|7547.2|0
1702336200000|2023-12-11 23:10:00|7551.3|7547.3|7552.6|7548.6|7553.2|7549.2|7551.2|7547.2|0
1702336500000|2023-12-11 23:15:00|7552.5|7548.5|7552.3|7548.3|7552.5|7548.5|7551.9|7547.9|0
1702336800000|2023-12-11 23:20:00|7552.1|7548.1|7553.1|7549.1|7554|7550|7552|7548|0
1702337100000|2023-12-11 23:25:00|7553|7549|7552.8|7548.8|7553|7549|7552.3|7548.3|0
1702337400000|2023-12-11 23:30:00|7552.7|7548.7|7552.8|7548.8|7552.8|7548.8|7552.6|7548.6|0
1702337700000|2023-12-11 23:35:00|7552.7|7548.7|7552.9|7548.9|7553.2|7549.2|7552.6|7548.6|0
1702338000000|2023-12-11 23:40:00|7553|7549|7552.9|7548.9|7553.5|7549.5|7552.9|7548.9|0
1702338300000|2023-12-11 23:45:00|7553.1|7549.1|7553.2|7549.2|7553.2|7549.2|7552.9|7548.9|0
1702338600000|2023-12-11 23:50:00|7553.1|7549.1|7554.4|7550.4|7554.4|7550.4|7552.9|7548.9|0
1702338900000|2023-12-11 23:55:00|7554.5|7550.5|7554|7550|7554.6|7550.6|7553.8|7549.8|0
1702339200000|2023-12-12 00:00:00|7554.1|7550.1|7553.9|7549.9|7554.6|7550.6|7553.9|7549.9|0
1702339500000|2023-12-12 00:05:00|7553.8|7549.8|7554.1|7550.1|7554.4|7550.4|7553.5|7549.5|0
1702339800000|2023-12-12 00:10:00|7554.2|7550.2|7554.4|7550.4|7554.4|7550.4|7553.8|7549.8|0
1702340100000|2023-12-12 00:15:00|7554.5|7550.5|7555.6|7551.6|7557.1|7553.1|7554.1|7550.1|0
1702340400000|2023-12-12 00:20:00|7555.7|7551.7|7556.4|7552.4|7558.7|7554.7|7555.7|7551.7|0
1702340700000|2023-12-12 00:25:00|7556.3|7552.3|7557.9|7553.9|7558.1|7554.1|7556.3|7552.3|0
1702341000000|2023-12-12 00:30:00|7557.1|7553.1|7556.6|7552.6|7557.1|7553.1|7556.5|7552.5|0
1702341300000|2023-12-12 00:35:00|7556.7|7552.7|7556.8|7552.8|7557.6|7553.6|7556.6|7552.6|0
1702341600000|2023-12-12 00:40:00|7556.9|7552.9|7557.8|7553.8|7558.8|7554.8|7556.9|7552.9|0
1702341900000|2023-12-12 00:45:00|7558.6|7554.6|7558.7|7554.7|7558.7|7554.7|7557.6|7553.6|0
1702342200000|2023-12-12 00:50:00|7558.6|7554.6|7560.7|7556.7|7560.9|7556.9|7558.6|7554.6|0
1702342500000|2023-12-12 00:55:00|7560.8|7556.8|7560.9|7556.9|7561.9|7557.9|7560.7|7556.7|0
1702342800000|2023-12-12 01:00:00|7560.8|7556.8|7561.3|7558.3|7563.5|7560.5|7558|7555|199
1702343100000|2023-12-12 01:05:00|7561|7558|7559.5|7556.5|7561|7558|7558|7555|50
1702343400000|2023-12-12 01:10:00|7559.3|7556.3|7559.8|7556.8|7560.5|7557.5|7559|7556|23
1702343700000|2023-12-12 01:15:00|7560|7557|7558|7555|7560|7557|7557.5|7554.5|172
1702344000000|2023-12-12 01:20:00|7558.3|7555.3|7558.5|7555.5|7558.8|7555.8|7558|7555|19
1702344300000|2023-12-12 01:25:00|7558.8|7555.8|7558.5|7555.5|7560|7557|7557.5|7554.5|26
1702344600000|2023-12-12 01:30:00|7558.3|7555.3|7558|7555|7560|7557|7557|7554|23
1702344900000|2023-12-12 01:35:00|7558.3|7555.3|7560.5|7557.5|7560.8|7557.8|7557.5|7554.5|21
1702345200000|2023-12-12 01:40:00|7560.8|7557.8|7559.8|7556.8|7561|7558|7558.8|7555.8|450
1702345500000|2023-12-12 01:45:00|7560|7557|7560|7557|7560|7557|7558.8|7555.8|16
1702345800000|2023-12-12 01:50:00|7559.8|7556.8|7560.8|7557.8|7561|7558|7559.5|7556.5|4
1702346100000|2023-12-12 01:55:00|7561|7558|7559.8|7556.8|7561|7558|7559.3|7556.3|224
1702346400000|2023-12-12 02:00:00|7559.5|7556.5|7559.8|7556.8|7560.5|7557.5|7558.8|7555.8|13
1702346700000|2023-12-12 02:05:00|7560.3|7557.3|7560.8|7557.8|7561|7558|7560|7557|5
1702347000000|2023-12-12 02:10:00|7560.5|7557.5|7559.3|7556.3|7561|7558|7559.3|7556.3|15
1702347300000|2023-12-12 02:15:00|7559|7556|7559.5|7556.5|7560.8|7557.8|7559|7556|5
1702347600000|2023-12-12 02:20:00|7559.3|7556.3|7559.5|7556.5|7560|7557|7559.3|7556.3|4
1702347900000|2023-12-12 02:25:00|7559.8|7556.8|7560.5|7557.5|7561|7558|7559.5|7556.5|5
1702348200000|2023-12-12 02:30:00|7560.3|7557.3|7560|7557|7561|7558|7559.5|7556.5|14
1702348500000|2023-12-12 02:35:00|7560.3|7557.3|7560|7557|7561|7558|7559.3|7556.3|45
1702348800000|2023-12-12 02:40:00|7559.8|7556.8|7560.5|7557.5|7561|7558|7559|7556|17
1702349100000|2023-12-12 02:45:00|7560.3|7557.3|7561.5|7558.5|7561.8|7558.8|7560.3|7557.3|7
1702349400000|2023-12-12 02:50:00|7561.3|7558.3|7561.3|7558.3|7561.3|7558.3|7560.5|7557.5|6
1702349700000|2023-12-12 02:55:00|7561.5|7558.5|7560.5|7557.5|7562|7559|7560.5|7557.5|4880
1702350000000|2023-12-12 03:00:00|7560.3|7557.3|7560.8|7557.8|7561.5|7558.5|7560|7557|33
1702350300000|2023-12-12 03:05:00|7560.5|7557.5|7560|7557|7561|7558|7560|7557|14
1702350600000|2023-12-12 03:10:00|7560.3|7557.3|7561|7558|7561.3|7558.3|7560.3|7557.3|8
1702350900000|2023-12-12 03:15:00|7560.8|7557.8|7563|7560|7563|7560|7560.8|7557.8|7
1702351200000|2023-12-12 03:20:00|7562.8|7559.8|7562.5|7559.5|7562.8|7559.8|7561.3|7558.3|13
1702351500000|2023-12-12 03:25:00|7562.3|7559.3|7561.8|7558.8|7562.8|7559.8|7561.5|7558.5|7
1702351800000|2023-12-12 03:30:00|7561.5|7558.5|7563|7560|7563|7560|7561.3|7558.3|21
1702352100000|2023-12-12 03:35:00|7562.8|7559.8|7563.5|7560.5|7564|7561|7562.5|7559.5|14
1702352400000|2023-12-12 03:40:00|7563|7560|7563.5|7560.5|7563.8|7560.8|7562.8|7559.8|10
1702352700000|2023-12-12 03:45:00|7563.3|7560.3|7563|7560|7563.5|7560.5|7562.8|7559.8|0
1702353000000|2023-12-12 03:50:00|7563.3|7560.3|7562|7559|7563.3|7560.3|7561.5|7558.5|5
1702353300000|2023-12-12 03:55:00|7562.3|7559.3|7561.5|7558.5|7562.3|7559.3|7561|7558|14
1702353600000|2023-12-12 04:00:00|7561.8|7558.8|7561.8|7558.8|7562.3|7559.3|7561.5|7558.5|39
1702353900000|2023-12-12 04:05:00|7561.5|7558.5|7561|7558|7561.5|7558.5|7561|7558|6
1702354200000|2023-12-12 04:10:00|7561.5|7558.5|7561|7558|7562|7559|7561|7558|21
1702354500000|2023-12-12 04:15:00|7561.3|7558.3|7561.3|7558.3|7562|7559|7561|7558|10
1702354800000|2023-12-12 04:20:00|7561.5|7558.5|7561|7558|7561.8|7558.8|7561|7558|7
1702355100000|2023-12-12 04:25:00|7561.3|7558.3|7561.8|7558.8|7561.8|7558.8|7561|7558|2
1702355400000|2023-12-12 04:30:00|7562|7559|7561.8|7558.8|7562.3|7559.3|7561.3|7558.3|94
1702355700000|2023-12-12 04:35:00|||||||||99
1702356000000|2023-12-12 04:40:00|7561.5|7558.5|7561.5|7558.5|7561.5|7558.5|7561.5|7558.5|1
1702356300000|2023-12-12 04:45:00|7561.8|7558.8|7561|7558|7562|7559|7561|7558|2
1702356600000|2023-12-12 04:50:00|7561.3|7558.3|7561|7558|7562|7559|7561|7558|8
1702356900000|2023-12-12 04:55:00|7560.8|7557.8|7561.3|7558.3|7561.8|7558.8|7560.3|7557.3|8
1702357200000|2023-12-12 05:00:00|7561.5|7558.5|7561.8|7558.8|7561.8|7558.8|7561.3|7558.3|2
1702357500000|2023-12-12 05:05:00|7561.5|7558.5|7561.3|7558.3|7562|7559|7561.3|7558.3|17
1702357800000|2023-12-12 05:10:00|7560.8|7557.8|7561|7558|7561.5|7558.5|7560.5|7557.5|19
1702358100000|2023-12-12 05:15:00|7560.3|7557.3|7559.8|7556.8|7560.3|7557.3|7559.5|7556.5|29
1702358400000|2023-12-12 05:20:00|7559.5|7556.5|7559.5|7556.5|7560.3|7557.3|7559.5|7556.5|22
1702358700000|2023-12-12 05:25:00|7559.3|7556.3|7560|7557|7560.3|7557.3|7559|7556|11
1702359000000|2023-12-12 05:30:00|7560.3|7557.3|7559.5|7556.5|7560.3|7557.3|7559.5|7556.5|31
1702359300000|2023-12-12 05:35:00|7559.8|7556.8|7562|7559|7562.5|7559.5|7559.8|7556.8|29
1702359600000|2023-12-12 05:40:00|7562.3|7559.3|7562.5|7559.5|7563.3|7560.3|7562.3|7559.3|6
1702359900000|2023-12-12 05:45:00|7562.8|7559.8|7561.5|7558.5|7562.8|7559.8|7561|7558|4
1702360200000|2023-12-12 05:50:00|7561.3|7558.3|7561.5|7558.5|7561.8|7558.8|7561|7558|5
1702360500000|2023-12-12 05:55:00|7561.3|7558.3|7561.3|7558.3|7561.5|7558.5|7561|7558|5
1702360800000|2023-12-12 06:00:00|7561.5|7558.5|7562.8|7559.8|7564|7561|7561.5|7558.5|71
1702361100000|2023-12-12 06:05:00|7561.8|7558.8|7562.5|7559.5|7563.3|7560.3|7561.5|7558.5|32
1702361400000|2023-12-12 06:10:00|7562.8|7559.8|7561.8|7558.8|7564|7561|7561|7558|131
1702361700000|2023-12-12 06:15:00|7562|7559|7564|7561|7564|7561|7560.5|7557.5|407
1702362000000|2023-12-12 06:20:00|7563.8|7560.8|7562.5|7559.5|7564.8|7561.8|7562.5|7559.5|18
1702362300000|2023-12-12 06:25:00|7562.8|7559.8|7563|7560|7563.5|7560.5|7562.3|7559.3|51
1702362600000|2023-12-12 06:30:00|7563.3|7560.3|7564|7561|7564.3|7561.3|7563|7560|38
1702362900000|2023-12-12 06:35:00|7563.5|7560.5|7563.5|7560.5|7563.5|7560.5|7562|7559|16
1702363200000|2023-12-12 06:40:00|7564|7561|7564.5|7561.5|7564.8|7561.8|7563.5|7560.5|422
1702363500000|2023-12-12 06:45:00|7564.8|7561.8|7565.5|7562.5|7565.8|7562.8|7564.8|7561.8|31
1702363800000|2023-12-12 06:50:00|7565.8|7562.8|7565.3|7562.3|7566.5|7563.5|7565|7562|14
1702364100000|2023-12-12 06:55:00|7565.5|7562.5|7566|7563|7566.3|7563.3|7564.3|7561.3|41
1702364400000|2023-12-12 07:00:00|7565.8|7562.8|7570|7568|7571|7569|7564.3|7562.3|696
1702364700000|2023-12-12 07:05:00|7570.3|7568.3|7568.3|7566.3|7572.3|7570.3|7567.5|7565.5|153
1702365000000|2023-12-12 07:10:00|7568|7566|7565|7563|7568.3|7566.3|7564.8|7562.8|171
1702365300000|2023-12-12 07:15:00|7565.3|7563.3|7565.3|7563.3|7566|7564|7564.5|7562.5|610
1702365600000|2023-12-12 07:20:00|7565.8|7563.8|7566.5|7564.5|7567|7565|7563|7561|78
1702365900000|2023-12-12 07:25:00|7566.8|7564.8|7564.3|7562.3|7567.3|7565.3|7564.3|7562.3|52
1702366200000|2023-12-12 07:30:00|7564.8|7562.8|7569.5|7567.5|7570|7568|7563.8|7561.8|156
1702366500000|2023-12-12 07:35:00|7569.8|7567.8|7571.3|7569.3|7571.5|7569.5|7568.8|7566.8|109
1702366800000|2023-12-12 07:40:00|7571|7569|7571.5|7569.5|7572.5|7570.5|7570|7568|100
1702367100000|2023-12-12 07:45:00|7571.8|7569.8|7576.8|7574.8|7577.8|7575.8|7571.8|7569.8|455
1702367400000|2023-12-12 07:50:00|7576.5|7574.5|7576.3|7574.3|7578.3|7576.3|7575.3|7573.3|258
1702367700000|2023-12-12 07:55:00|7576.8|7574.8|7567.3|7565.3|7577.8|7575.8|7567.3|7565.3|509
1702368000000|2023-12-12 08:00:00|7566.8|7564.8|7574|7573|7577.8|7576.8|7566|7564.8|5647
1702368300000|2023-12-12 08:05:00|7573.3|7572.3|7572.8|7571.8|7575.3|7574.3|7566.3|7565.3|1002
1702368600000|2023-12-12 08:10:00|7574|7573|7577.8|7576.8|7577.8|7576.8|7571.5|7570.5|783
1702368900000|2023-12-12 08:15:00|7578|7577|7574.5|7573.5|7580.5|7579.5|7574.3|7573.3|1004
1702369200000|2023-12-12 08:20:00|7574.8|7573.8|7581|7580|7581.3|7580.3|7573.8|7572.8|1386
1702369500000|2023-12-12 08:25:00|7581.3|7580.3|7578.8|7577.8|7583.3|7582.3|7578|7577|1078
1702369800000|2023-12-12 08:30:00|7578.3|7577.3|7586.3|7585.3|7586.8|7585.8|7576.8|7575.8|1651
1702370100000|2023-12-12 08:35:00|7586|7585|7589.8|7588.8|7590|7589|7581.8|7580.8|1510
1702370400000|2023-12-12 08:40:00|7589.5|7588.5|7582.8|7581.8|7592.3|7591.3|7581.3|7580.3|1271
1702370700000|2023-12-12 08:45:00|7583|7582|7586.8|7585.8|7588.3|7587.3|7583|7582|538
1702371000000|2023-12-12 08:50:00|7585.8|7584.8|7586.3|7585.3|7586.3|7585.3|7585.5|7584.5|144
1702371300000|2023-12-12 08:55:00|7582.5|7581.5|7586.5|7585.5|7587.3|7586.3|7580|7579|14347
1702371600000|2023-12-12 09:00:00|7586.3|7585.3|7596|7595|7596.8|7595.8|7586|7585|998
1702371900000|2023-12-12 09:05:00|7595.8|7594.8|7594.3|7593.3|7596.8|7595.8|7592.5|7591.5|1333
1702372200000|2023-12-12 09:10:00|7594.8|7593.8|7595.3|7594.3|7595.8|7594.8|7590.3|7589.3|1027
1702372500000|2023-12-12 09:15:00|7595.5|7594.5|7606|7605|7607.3|7606.3|7594.5|7593.5|1485
1702372800000|2023-12-12 09:20:00|7606.3|7605.3|7607.3|7606.3|7610.3|7609.3|7602.3|7601.3|2618
1702373100000|2023-12-12 09:25:00|7607.5|7606.5|7605.8|7604.8|7607.5|7606.5|7602.8|7601.8|1786
1702373400000|2023-12-12 09:30:00|7605.3|7604.3|7590|7589|7605.3|7604.3|7590|7589|1917
1702373700000|2023-12-12 09:35:00|7589.3|7588.3|7597.3|7596.3|7598.8|7597.8|7588.3|7587.3|1152
1702374000000|2023-12-12 09:40:00|7597.5|7596.5|7605|7604|7605.5|7604.5|7597.5|7596.5|1188
1702374300000|2023-12-12 09:45:00|7604.8|7603.8|7604.3|7603.3|7607.5|7606.5|7604|7603|1105
1702374600000|2023-12-12 09:50:00|7604.5|7603.5|7602.3|7601.3|7605|7604|7602.3|7601.3|594
1702374900000|2023-12-12 09:55:00|7601.8|7600.8|7600.5|7599.5|7602.3|7601.3|7597.8|7596.8|932
1702375200000|2023-12-12 10:00:00|7600.3|7599.3|7594.8|7593.8|7601.3|7600.3|7594.8|7593.8|981
1702375500000|2023-12-12 10:05:00|7593.8|7592.8|7590.8|7589.8|7593.8|7592.8|7589.6|7588.6|833
1702375800000|2023-12-12 10:10:00|7591.1|7590.1|7588.6|7587.6|7591.6|7590.6|7587.8|7586.8|2058
1702376100000|2023-12-12 10:15:00|7589.1|7588.1|7587.3|7586.3|7592.6|7591.6|7586.6|7585.6|1126
1702376400000|2023-12-12 10:20:00|7587.1|7586.1|7585.1|7584.1|7588.3|7587.3|7585.1|7584.1|805
1702376700000|2023-12-12 10:25:00|7585.3|7584.3|7584.1|7583.1|7587.3|7586.3|7582.3|7581.3|901
1702377000000|2023-12-12 10:30:00|7583.6|7582.6|7579.8|7578.8|7584.8|7583.8|7579.8|7578.8|1068
1702377300000|2023-12-12 10:35:00|7579.3|7578.3|7574.3|7573.3|7579.8|7578.8|7574.3|7573.3|511
1702377600000|2023-12-12 10:40:00|7574|7573|7573.3|7572.3|7575.3|7574.3|7571.8|7570.8|813
1702377900000|2023-12-12 10:45:00|7573|7572|7567.3|7566.3|7573.3|7572.3|7565.8|7564.8|864
1702378200000|2023-12-12 10:50:00|7567|7566|7566|7565|7568|7567|7564.8|7563.8|894
1702378500000|2023-12-12 10:55:00|7565.8|7564.8|7566.3|7565.3|7568.3|7567.3|7564.3|7563.3|1392
1702378800000|2023-12-12 11:00:00|7565.8|7564.8|7569|7568|7570.5|7569.5|7565.5|7564.5|749
1702379100000|2023-12-12 11:05:00|7568.8|7567.8|7566.3|7565.3|7570.3|7569.3|7564.8|7563.8|613
1702379400000|2023-12-12 11:10:00|7566.5|7565.5|7571.3|7570.3|7571.3|7570.3|7564.8|7563.8|498
1702379700000|2023-12-12 11:15:00|7571|7570|7570.3|7569.3|7572.3|7571.3|7569.8|7568.8|3078
1702380000000|2023-12-12 11:20:00|7569.8|7568.8|7576.3|7575.3|7576.5|7575.5|7569.3|7568.3|831
1702380300000|2023-12-12 11:25:00|7576|7575|7578|7577|7578.3|7577.3|7574.8|7573.8|842
1702380600000|2023-12-12 11:30:00|7577.8|7576.8|7582.5|7581.5|7583.5|7582.5|7576.8|7575.8|626
1702380900000|2023-12-12 11:35:00|7582.3|7581.3|7583.8|7582.8|7586.3|7585.3|7581.3|7580.3|863
1702381200000|2023-12-12 11:40:00|7584|7583|7577.8|7576.8|7585|7584|7577.8|7576.8|742
1702381500000|2023-12-12 11:45:00|7578|7577|7577.3|7576.3|7579.5|7578.5|7575.3|7574.3|602
1702381800000|2023-12-12 11:50:00|7577|7576|7578.8|7577.8|7579.5|7578.5|7574.8|7573.8|710
1702382100000|2023-12-12 11:55:00|7578.5|7577.5|7575.5|7574.5|7579.5|7578.5|7575.5|7574.5|1241
1702382400000|2023-12-12 12:00:00|7575|7574|7574.5|7573.5|7577|7576|7572.5|7571.5|1556
1702382700000|2023-12-12 12:05:00|7574.3|7573.3|7571|7570|7574.8|7573.8|7571|7570|669
1702383000000|2023-12-12 12:10:00|7570.8|7569.8|7571|7570|7573.3|7572.3|7570.3|7569.3|489
1702383300000|2023-12-12 12:15:00|7570.8|7569.8|7569.5|7568.5|7571.8|7570.8|7568.8|7567.8|789
1702383600000|2023-12-12 12:20:00|7569.8|7568.8|7571.8|7570.8|7572.3|7571.3|7568.3|7567.3|500
1702383900000|2023-12-12 12:25:00|7571.3|7570.3|7567.8|7566.8|7572|7571|7566.3|7565.3|1274
1702384200000|2023-12-12 12:30:00|7567.3|7566.3|7568|7567|7571.8|7570.8|7567.3|7566.3|711
1702384500000|2023-12-12 12:35:00|7567.8|7566.8|7562.5|7561.5|7568|7567|7562.3|7561.3|1224
1702384800000|2023-12-12 12:40:00|7563|7562|7562.3|7561.3|7565|7564|7561.3|7560.3|1814
1702385100000|2023-12-12 12:45:00|7562.8|7561.8|7566.8|7565.8|7566.8|7565.8|7561.3|7560.3|526
1702385400000|2023-12-12 12:50:00|7566.5|7565.5|7564.5|7563.5|7566.5|7565.5|7562.8|7561.8|4261
1702385700000|2023-12-12 12:55:00|7564.3|7563.3|7566.3|7565.3|7566.5|7565.5|7563.5|7562.5|852
1702386000000|2023-12-12 13:00:00|7566|7565|7577|7576|7577|7576|7564.8|7563.8|870
1702386300000|2023-12-12 13:05:00|7576.8|7575.8|7574|7573|7579.3|7578.3|7572.8|7571.8|1468
1702386600000|2023-12-12 13:10:00|7573.8|7572.8|7574.8|7573.8|7576.8|7575.8|7571.8|7570.8|1336
1702386900000|2023-12-12 13:15:00|7574.3|7573.3|7572.5|7571.5|7574.8|7573.8|7569.8|7568.8|2594
1702387200000|2023-12-12 13:20:00|7572.8|7571.8|7576|7575|7577.3|7576.3|7572.8|7571.8|608
1702387500000|2023-12-12 13:25:00|7575.8|7574.8|7577|7576|7577.8|7576.8|7571|7570|9400
1702387800000|2023-12-12 13:30:00|7574.5|7573.5|7555.8|7554.8|7578.5|7577.5|7555.5|7554.5|2392
1702388100000|2023-12-12 13:35:00|7555.5|7554.5|7557.5|7556.5|7560.3|7559.3|7554.3|7553.3|1016
1702388400000|2023-12-12 13:40:00|7557.8|7556.8|7552.3|7551.3|7559.3|7558.3|7551.8|7550.8|503
1702388700000|2023-12-12 13:45:00|7552.8|7551.8|7561|7560|7561|7560|7549.5|7548.5|935
1702389000000|2023-12-12 13:50:00|7560.8|7559.8|7555.5|7554.5|7562.8|7561.8|7554.8|7553.8|1610
1702389300000|2023-12-12 13:55:00|7555.8|7554.8|7553.8|7552.8|7556.8|7555.8|7552.5|7551.5|639
1702389600000|2023-12-12 14:00:00|7554|7553|7552.8|7551.8|7554.8|7553.8|7549|7548|586
1702389900000|2023-12-12 14:05:00|7553.3|7552.3|7556|7555|7556.8|7555.8|7552|7551|1671
1702390200000|2023-12-12 14:10:00|7555.8|7554.8|7553.3|7552.3|7557|7556|7551.5|7550.5|867
1702390500000|2023-12-12 14:15:00|7553|7552|7552|7551|7554.5|7553.5|7550.3|7549.3|1544
1702390800000|2023-12-12 14:20:00|7552.3|7551.3|7555.8|7554.8|7556.8|7555.8|7548.5|7547.5|839
1702391100000|2023-12-12 14:25:00|7556|7555|7560|7559|7561.3|7560.3|7555.8|7554.8|1359
1702391400000|2023-12-12 14:30:00|7560.3|7559.3|7553.8|7552.8|7562.5|7561.5|7551.8|7550.8|2492
1702391700000|2023-12-12 14:35:00|7553.5|7552.5|7550.8|7549.8|7556|7555|7550.3|7549.3|1958
1702392000000|2023-12-12 14:40:00|7551|7550|7547.8|7546.8|7553|7552|7545.8|7544.8|1362
1702392300000|2023-12-12 14:45:00|7548|7547|7551|7550|7553|7552|7544.8|7543.8|1695
1702392600000|2023-12-12 14:50:00|7550.8|7549.8|7554.5|7553.5|7559|7558|7550|7549|1167
1702392900000|2023-12-12 14:55:00|7554.3|7553.3|7551.3|7550.3|7556.8|7555.8|7551.3|7550.3|1077
1702393200000|2023-12-12 15:00:00|7550.8|7549.8|7552.8|7551.8|7553.8|7552.8|7548.5|7547.5|893
1702393500000|2023-12-12 15:05:00|7552.3|7551.3|7550.3|7549.3|7555.5|7554.5|7547.5|7546.5|1119
1702393800000|2023-12-12 15:10:00|7549.8|7548.8|7550|7549|7552|7551|7548|7547|1435
1702394100000|2023-12-12 15:15:00|7549.8|7548.8|7548.8|7547.8|7550.3|7549.3|7544.8|7543.8|1432
1702394400000|2023-12-12 15:20:00|7548.3|7547.3|7550|7549|7551.8|7550.8|7548|7547|1521
1702394700000|2023-12-12 15:25:00|7549.8|7548.8|7550.8|7549.8|7553.8|7552.8|7549.3|7548.3|963
1702395000000|2023-12-12 15:30:00|7550.5|7549.5|7552.5|7551.5|7554|7553|7548.8|7547.8|1584
1702395300000|2023-12-12 15:35:00|7552.3|7551.3|7554.8|7553.8|7555|7554|7551|7550|506
1702395600000|2023-12-12 15:40:00|7554.5|7553.5|7553.3|7552.3|7555.5|7554.5|7551.5|7550.5|726
1702395900000|2023-12-12 15:45:00|7553|7552|7553.8|7552.8|7556.8|7555.8|7552.3|7551.3|807
1702396200000|2023-12-12 15:50:00|7553.3|7552.3|7551.5|7550.5|7554.3|7553.3|7550.3|7549.3|1084
1702396500000|2023-12-12 15:55:00|7551.3|7550.3|7552.3|7551.3|7553.3|7552.3|7550|7549|4242
1702396800000|2023-12-12 16:00:00|7551.8|7550.8|7549.8|7548.8|7551.8|7550.8|7545.8|7544.8|1517
1702397100000|2023-12-12 16:05:00|7549.3|7548.3|7548.8|7547.8|7551.3|7550.3|7548.3|7547.3|1217
1702397400000|2023-12-12 16:10:00|7548.3|7547.3|7546.3|7545.3|7549.3|7548.3|7544.8|7543.8|962
1702397700000|2023-12-12 16:15:00|7545.8|7544.8|7544.3|7543.3|7546.3|7545.3|7542.8|7541.8|5258
1702398000000|2023-12-12 16:20:00|7544|7543|7546.8|7545.8|7547|7546|7542.3|7541.3|2048
1702398300000|2023-12-12 16:25:00|7546.5|7545.5|7550.5|7548.5|7551|7550|7545.3|7544.3|8142
1702398600000|2023-12-12 16:30:00|7550.3|7548.3|7544.3|7542.3|7553.3|7551.3|7542|7540|8581
1702398900000|2023-12-12 16:35:00|7544|7542|7549.8|7547.8|7551.3|7549.3|7544|7542|2830
1702399200000|2023-12-12 16:40:00|7549.5|7547.5|7546.8|7544.8|7550.8|7548.8|7545.5|7543.5|505
1702399500000|2023-12-12 16:45:00|7546.3|7544.3|7549|7547|7549|7547|7545.8|7543.8|328
1702399800000|2023-12-12 16:50:00|7548.8|7546.8|7548.3|7546.3|7550.5|7548.5|7547.8|7545.8|269
1702400100000|2023-12-12 16:55:00|7547.8|7545.8|7548.3|7546.3|7549.5|7547.5|7546.3|7544.3|512
1702400400000|2023-12-12 17:00:00|7548|7546|7548.3|7546.3|7549.3|7547.3|7547|7545|298
1702400700000|2023-12-12 17:05:00|7547.8|7545.8|7542.5|7540.5|7547.8|7545.8|7542.3|7540.3|616
1702401000000|2023-12-12 17:10:00|7542.8|7540.8|7545.3|7543.3|7545.3|7543.3|7542.3|7540.3|172
1702401300000|2023-12-12 17:15:00|7545|7543|7544.8|7542.8|7545.3|7543.3|7543.8|7541.8|1296
1702401600000|2023-12-12 17:20:00|7544.5|7542.5|7545|7543|7545|7543|7543.3|7541.3|136
1702401900000|2023-12-12 17:25:00|7545.3|7543.3|7544.3|7542.3|7546|7544|7544|7542|63
1702402200000|2023-12-12 17:30:00|7544.5|7542.5|7546|7544|7547.5|7545.5|7543.8|7541.8|873
1702402500000|2023-12-12 17:35:00|7545.8|7543.8|7543.8|7541.8|7546.3|7544.3|7543.8|7541.8|722
1702402800000|2023-12-12 17:40:00|7544.3|7542.3|7544|7542|7544.3|7542.3|7543.5|7541.5|50
1702403100000|2023-12-12 17:45:00|7544.3|7542.3|7543.3|7541.3|7544.3|7542.3|7543.3|7541.3|617
1702403400000|2023-12-12 17:50:00|7543|7541|7542|7540|7543.5|7541.5|7541.8|7539.8|521
1702403700000|2023-12-12 17:55:00|7541.8|7539.8|7541.8|7539.8|7542.3|7540.3|7541.5|7539.5|73
1702404000000|2023-12-12 18:00:00|7542|7540|7545.8|7543.8|7546|7544|7542|7540|616
1702404300000|2023-12-12 18:05:00|7546|7544|7546.8|7544.8|7546.8|7544.8|7544.8|7542.8|269
1702404600000|2023-12-12 18:10:00|7546.5|7544.5|7545.3|7543.3|7546.8|7544.8|7544.8|7542.8|34
1702404900000|2023-12-12 18:15:00|7545|7543|7546.3|7544.3|7546.5|7544.5|7544.8|7542.8|42
1702405200000|2023-12-12 18:20:00|7545.8|7543.8|7546.3|7544.3|7546.8|7544.8|7545|7543|114
1702405500000|2023-12-12 18:25:00|7546.8|7544.8|7547.3|7545.3|7547.8|7545.8|7546.3|7544.3|62
1702405800000|2023-12-12 18:30:00|7547|7545|7551.3|7549.3|7551.5|7549.5|7547|7545|130
1702406100000|2023-12-12 18:35:00|7551.5|7549.5|7549.3|7547.3|7551.8|7549.8|7548.8|7546.8|161
1702406400000|2023-12-12 18:40:00|7549.5|7547.5|7549.8|7547.8|7550|7548|7548.3|7546.3|118
1702406700000|2023-12-12 18:45:00|7549.3|7547.3|7548.3|7546.3|7549.8|7547.8|7547.8|7545.8|144
1702407000000|2023-12-12 18:50:00|7548|7546|7549.8|7547.8|7549.8|7547.8|7547.8|7545.8|81
1702407300000|2023-12-12 18:55:00|7550|7548|7551|7549|7551|7549|7549.8|7547.8|334
1702407600000|2023-12-12 19:00:00|7550.8|7548.8|7546.8|7544.8|7551.5|7549.5|7546.3|7544.3|153
1702407900000|2023-12-12 19:05:00|7546.5|7544.5|7546.8|7544.8|7548.3|7546.3|7546.3|7544.3|47
1702408200000|2023-12-12 19:10:00|7546.5|7544.5|7546.3|7544.3|7547.3|7545.3|7545.8|7543.8|32
1702408500000|2023-12-12 19:15:00|7546|7544|7547.5|7545.5|7547.8|7545.8|7545.8|7543.8|40
1702408800000|2023-12-12 19:20:00|7547.8|7545.8|7548.3|7546.3|7548.3|7546.3|7547.3|7545.3|20
1702409100000|2023-12-12 19:25:00|7548.5|7546.5|7549.3|7547.3|7549.5|7547.5|7548.3|7546.3|23
1702409400000|2023-12-12 19:30:00|7549.5|7547.5|7549.3|7547.3|7549.8|7547.8|7548.8|7546.8|32
1702409700000|2023-12-12 19:35:00|7549.5|7547.5|7549.3|7547.3|7549.8|7547.8|7548.8|7546.8|83
1702410000000|2023-12-12 19:40:00|7549.8|7547.8|7549.3|7547.3|7549.8|7547.8|7549|7547|469
1702410300000|2023-12-12 19:45:00|7548.8|7546.8|7548.8|7546.8|7550.8|7548.8|7548.8|7546.8|127
1702410600000|2023-12-12 19:50:00|7549.3|7547.3|7549.3|7547.3|7550.8|7548.8|7549|7547|72
1702410900000|2023-12-12 19:55:00|7549.5|7547.5|7550.3|7548.3|7550.8|7548.8|7549.5|7547.5|104
1702411200000|2023-12-12 20:00:00|7550|7548|7551.8|7549.8|7551.8|7549.8|7549.8|7547.8|130
1702411500000|2023-12-12 20:05:00|7552|7550|7553.3|7551.3|7554|7552|7552|7550|75
1702411800000|2023-12-12 20:10:00|7553|7551|7551.8|7549.8|7553.3|7551.3|7551.3|7549.3|98
1702412100000|2023-12-12 20:15:00|7551.5|7549.5|7551.3|7549.3|7552.8|7550.8|7551.3|7549.3|77
1702412400000|2023-12-12 20:20:00|7551.5|7549.5|7551.8|7549.8|7551.8|7549.8|7550.8|7548.8|100
1702412700000|2023-12-12 20:25:00|7551.5|7549.5|7553.8|7551.8|7553.8|7551.8|7551.3|7549.3|236
1702413000000|2023-12-12 20:30:00|7553.5|7551.5|7552.5|7550.5|7554.8|7552.8|7552.5|7550.5|261
1702413300000|2023-12-12 20:35:00|7552.3|7550.3|7550.8|7548.8|7552.3|7550.3|7550.3|7548.3|139
1702413600000|2023-12-12 20:40:00|7550.5|7548.5|7552|7550|7552|7550|7550.3|7548.3|73
1702413900000|2023-12-12 20:45:00|7551.8|7549.8|7550.8|7548.8|7552.3|7550.3|7550.3|7548.3|212
1702414200000|2023-12-12 20:50:00|7551.3|7549.3|7550.8|7548.8|7552.8|7550.8|7550.3|7548.3|266
1702414500000|2023-12-12 20:55:00|7551.3|7549.3|7557.3|7553.3|7557.3|7555.3|7551.3|7549.3|772
1702414800000|2023-12-12 21:00:00|7557.1|7553.1|7557.9|7553.9|7559.2|7555.2|7555.3|7551.3|0
1702415100000|2023-12-12 21:05:00|7558|7554|7557.9|7553.9|7558.5|7554.5|7557.5|7553.5|0
1702415400000|2023-12-12 21:10:00|7557.8|7553.8|7558|7554|7558.6|7554.6|7557.7|7553.7|0
1702415700000|2023-12-12 21:15:00|7558.1|7554.1|7559.1|7555.1|7559.9|7555.9|7558.1|7554.1|0
1702416000000|2023-12-12 21:20:00|7558.8|7554.8|7558.1|7554.1|7559.1|7555.1|7558.1|7554.1|0
1702416300000|2023-12-12 21:25:00|7558.2|7554.2|7558.6|7554.6|7558.7|7554.7|7558.2|7554.2|0
1702416600000|2023-12-12 21:30:00|7558.8|7554.8|7558.7|7554.7|7559.1|7555.1|7558.7|7554.7|0
1702416900000|2023-12-12 21:35:00|7558.8|7554.8|7558.6|7554.6|7559|7555|7558.6|7554.6|0
1702417200000|2023-12-12 21:40:00|7558.7|7554.7|7558.6|7554.6|7558.9|7554.9|7558.6|7554.6|0
1702417500000|2023-12-12 21:45:00|7558.7|7554.7|7558|7554|7558.7|7554.7|7558|7554|0
1702417800000|2023-12-12 21:50:00|7558.1|7554.1|7558.3|7554.3|7558.3|7554.3|7558|7554|0
1702418100000|2023-12-12 21:55:00|7558.4|7554.4|7558.1|7554.1|7558.4|7554.4|7557.7|7553.7|0
1702418400000|2023-12-12 22:00:00|7558|7554|7558.1|7554.1|7558.1|7554.1|7558|7554|0
1702418700000|2023-12-12 22:05:00|7558.2|7554.2|7557.9|7553.9|7558.3|7554.3|7557.9|7553.9|0
1702419000000|2023-12-12 22:10:00|7557.8|7553.8|7557.7|7553.7|7557.8|7553.8|7557.7|7553.7|0
1702419300000|2023-12-12 22:15:00|7557.6|7553.6|7557.5|7553.5|7557.6|7553.6|7557.4|7553.4|0
1702419600000|2023-12-12 22:20:00|7557.6|7553.6|7557.6|7553.6|7558|7554|7557.5|7553.5|0
1702419900000|2023-12-12 22:25:00|7557.5|7553.5|7557.5|7553.5|7557.6|7553.6|7557.5|7553.5|0
1702420200000|2023-12-12 22:30:00|7557.4|7553.4|7557.5|7553.5|7557.5|7553.5|7557.4|7553.4|0
1702420800000|2023-12-12 22:40:00|7557.7|7553.7|7557.7|7553.7|7558.1|7554.1|7557.6|7553.6|0
1702421100000|2023-12-12 22:45:00|7557.8|7553.8|7557.9|7553.9|7557.9|7553.9|7557.8|7553.8|0
1702421400000|2023-12-12 22:50:00|7557.7|7553.7|7557.8|7553.8|7558|7554|7557.7|7553.7|0
1702421700000|2023-12-12 22:55:00|7557.9|7553.9|7558.1|7554.1|7558.1|7554.1|7557.7|7553.7|0
1702422000000|2023-12-12 23:00:00|7558|7554|7561.2|7557.2|7561.6|7557.6|7557.5|7553.5|0
1702422300000|2023-12-12 23:05:00|7561.3|7557.3|7562|7558|7562|7558|7560.9|7556.9|0
1702422600000|2023-12-12 23:10:00|7561.9|7557.9|7559.3|7555.3|7562.3|7558.3|7559.3|7555.3|0
1702422900000|2023-12-12 23:15:00|7559.2|7555.2|7560.3|7556.3|7560.3|7556.3|7556.6|7552.6|0
1702423200000|2023-12-12 23:20:00|7560.4|7556.4|7561.2|7557.2|7562.8|7558.8|7560.4|7556.4|0
1702423500000|2023-12-12 23:25:00|7561.3|7557.3|7561.6|7557.6|7561.8|7557.8|7561.1|7557.1|0
1702423800000|2023-12-12 23:30:00|7561.5|7557.5|7561.8|7557.8|7562.1|7558.1|7561.4|7557.4|0
1702424100000|2023-12-12 23:35:00|7561.7|7557.7|7561.8|7557.8|7562|7558|7561.4|7557.4|0
1702424400000|2023-12-12 23:40:00|7561.7|7557.7|7561.7|7557.7|7562|7558|7561.4|7557.4|0
1702424700000|2023-12-12 23:45:00|7561.8|7557.8|7561.7|7557.7|7562|7558|7561.3|7557.3|0
1702425000000|2023-12-12 23:50:00|7561.8|7557.8|7561.5|7557.5|7561.9|7557.9|7560.9|7556.9|0
1702425300000|2023-12-12 23:55:00|7561.6|7557.6|7561.7|7557.7|7562.1|7558.1|7561.5|7557.5|0
1702425600000|2023-12-13 00:00:00|7561.6|7557.6|7561.5|7557.5|7561.8|7557.8|7561|7557|0
1702425900000|2023-12-13 00:05:00|7561.4|7557.4|7562.5|7558.5|7562.5|7558.5|7561.3|7557.3|0
1702426200000|2023-12-13 00:10:00|7562.4|7558.4|7561.8|7557.8|7562.8|7558.8|7561.8|7557.8|0
1702426500000|2023-12-13 00:15:00|7561.7|7557.7|7559.3|7555.3|7562.1|7558.1|7558.3|7554.3|0
1702426800000|2023-12-13 00:20:00|7559.4|7555.4|7559.4|7555.4|7559.4|7555.4|7559.2|7555.2|0
1702427100000|2023-12-13 00:25:00|7559.3|7555.3|7559.3|7555.3|7559.4|7555.4|7559.2|7555.2|0
1702427400000|2023-12-13 00:30:00|7559.2|7555.2|7557.9|7553.9|7560|7556|7557.9|7553.9|0
1702427700000|2023-12-13 00:35:00|7557.8|7553.8|7559|7555|7559.1|7555.1|7557.8|7553.8|0
1702428000000|2023-12-13 00:40:00|7559.1|7555.1|7560.1|7556.1|7560.1|7556.1|7559|7555|0
1702428300000|2023-12-13 00:45:00|7559.1|7555.1|7558.1|7554.1|7559.1|7555.1|7558|7554|0
1702428600000|2023-12-13 00:50:00|7558|7554|7557.1|7553.1|7558|7554|7557.1|7553.1|0
1702428900000|2023-12-13 00:55:00|7557|7553|7558.2|7554.2|7558.2|7554.2|7556.2|7552.2|0
1702429200000|2023-12-13 01:00:00|7558.1|7554.1|7564.5|7561.5|7564.5|7561.5|7558.1|7554.1|60
1702429500000|2023-12-13 01:05:00|7564.8|7561.8|7566.8|7563.8|7566.8|7563.8|7564.3|7561.3|5133
1702429800000|2023-12-13 01:10:00|7566.5|7563.5|7563.3|7560.3|7566.5|7563.5|7562.8|7559.8|27
1702430100000|2023-12-13 01:15:00|7562.8|7559.8|7563.8|7560.8|7564|7561|7561.8|7558.8|52
1702430400000|2023-12-13 01:20:00|7563.5|7560.5|7562.8|7559.8|7564|7561|7562|7559|5
1702430700000|2023-12-13 01:25:00|7563|7560|7564|7561|7564|7561|7563|7560|7
1702431000000|2023-12-13 01:30:00|7563.8|7560.8|7564.5|7561.5|7565|7562|7563.3|7560.3|14
1702431300000|2023-12-13 01:35:00|7564.3|7561.3|7564.5|7561.5|7564.5|7561.5|7563|7560|7
1702431600000|2023-12-13 01:40:00|7564|7561|7562.5|7559.5|7564|7561|7561.5|7558.5|37
1702431900000|2023-12-13 01:45:00|7561.5|7558.5|7556.5|7553.5|7561.5|7558.5|7556.3|7553.3|50
1702432200000|2023-12-13 01:50:00|7557|7554|7560|7557|7560.3|7557.3|7556|7553|34
1702432500000|2023-12-13 01:55:00|7560.5|7557.5|7560|7557|7561|7558|7559.3|7556.3|20
1702432800000|2023-12-13 02:00:00|7560.3|7557.3|7562|7559|7562|7559|7559|7556|15
1702433100000|2023-12-13 02:05:00|7562.5|7559.5|7562|7559|7563|7560|7561.5|7558.5|10
1702433400000|2023-12-13 02:10:00|7562.5|7559.5|7563.5|7560.5|7564|7561|7561.5|7558.5|606
1702433700000|2023-12-13 02:15:00|7563|7560|7564|7561|7565|7562|7563|7560|31
1702434000000|2023-12-13 02:20:00|7564.3|7561.3|7562.5|7559.5|7564.5|7561.5|7562.3|7559.3|18
1702434300000|2023-12-13 02:25:00|7562|7559|7559|7556|7562.8|7559.8|7559|7556|14
1702434600000|2023-12-13 02:30:00|7559.3|7556.3|7559|7556|7559.5|7556.5|7558.8|7555.8|25
1702434900000|2023-12-13 02:35:00|7558|7555|7558.9|7555.9|7558.9|7555.9|7556.5|7553.5|36
1702435200000|2023-12-13 02:40:00|7559.2|7556.2|7559.9|7556.9|7560.4|7557.4|7559.2|7556.2|9
1702435500000|2023-12-13 02:45:00|7560.2|7557.2|7560.9|7557.9|7561.2|7558.2|7559.9|7556.9|23
1702435800000|2023-12-13 02:50:00|7561.2|7558.2|7561.2|7558.2|7561.2|7558.2|7560.9|7557.9|7
1702436100000|2023-12-13 02:55:00|7560.9|7557.9|7559.4|7556.4|7560.9|7557.9|7558.9|7555.9|17
1702436400000|2023-12-13 03:00:00|7559.7|7556.7|7558.9|7555.9|7560.4|7557.4|7558.9|7555.9|14
1702436700000|2023-12-13 03:05:00|7559.2|7556.2|7558.9|7555.9|7559.4|7556.4|7557.7|7554.7|81
1702437000000|2023-12-13 03:10:00|7558.7|7555.7|7558.4|7555.4|7558.9|7555.9|7558.2|7555.2|5
1702437300000|2023-12-13 03:15:00|7558.7|7555.7|7556.4|7553.4|7558.7|7555.7|7556.2|7553.2|23
1702437600000|2023-12-13 03:20:00|7556.9|7553.9|7556.9|7553.9|7556.9|7553.9|7556.2|7553.2|14
1702437900000|2023-12-13 03:25:00|7556.7|7553.7|7556.4|7553.4|7556.9|7553.9|7556.4|7553.4|6
1702438200000|2023-12-13 03:30:00|7556.7|7553.7|7555.4|7552.4|7556.7|7553.7|7554.9|7551.9|12
1702438500000|2023-12-13 03:35:00|7555.2|7552.2|7554.7|7551.7|7555.2|7552.2|7554.7|7551.7|7
1702438800000|2023-12-13 03:40:00|7554.9|7551.9|7555.7|7552.7|7555.9|7552.9|7554.7|7551.7|11
1702439100000|2023-12-13 03:45:00|7555.2|7552.2|7555.4|7552.4|7555.4|7552.4|7554.4|7551.4|7
1702439400000|2023-12-13 03:50:00|7555.9|7552.9|7555.4|7552.4|7555.9|7552.9|7555.4|7552.4|4
1702439700000|2023-12-13 03:55:00|7555.2|7552.2|7554.9|7551.9|7555.2|7552.2|7554.9|7551.9|5
1702440000000|2023-12-13 04:00:00|7555.4|7552.4|7554.4|7551.4|7555.4|7552.4|7553.9|7550.9|9
1702440300000|2023-12-13 04:05:00|7553.9|7550.9|7554.4|7551.4|7554.4|7551.4|7553.9|7550.9|6
1702440600000|2023-12-13 04:10:00|7554.7|7551.7|7553.7|7550.7|7554.7|7551.7|7553.4|7550.4|7
1702440900000|2023-12-13 04:15:00|7553.4|7550.4|7551.9|7548.9|7553.4|7550.4|7551.7|7548.7|81
1702441200000|2023-12-13 04:20:00|7552.2|7549.2|7551.9|7548.9|7552.4|7549.4|7551.7|7548.7|5
1702441500000|2023-12-13 04:25:00|7552.2|7549.2|7551.9|7548.9|7552.2|7549.2|7551.9|7548.9|2
1702441800000|2023-12-13 04:30:00|7551.7|7548.7|7551.9|7548.9|7551.9|7548.9|7551.7|7548.7|0
1702442100000|2023-12-13 04:35:00|7551.7|7548.7|7552.9|7549.9|7552.9|7549.9|7551.7|7548.7|3
1702442400000|2023-12-13 04:40:00|7553.4|7550.4|7553.2|7550.2|7553.4|7550.4|7552.9|7549.9|1
1702442700000|2023-12-13 04:45:00|7553.4|7550.4|7553.9|7550.9|7554.4|7551.4|7553.2|7550.2|3
1702443000000|2023-12-13 04:50:00|7554.4|7551.4|7555.2|7552.2|7555.2|7552.2|7554.4|7551.4|9
1702443300000|2023-12-13 04:55:00|7555.4|7552.4|7555.4|7552.4|7555.4|7552.4|7555.4|7552.4|1
1702443600000|2023-12-13 05:00:00|7555.7|7552.7|7554.9|7551.9|7556.4|7553.4|7554.9|7551.9|18
1702443900000|2023-12-13 05:05:00|7555.2|7552.2|7555.2|7552.2|7556.9|7553.9|7555.2|7552.2|10
1702444200000|2023-12-13 05:10:00|7555.4|7552.4|7555.4|7552.4|7555.4|7552.4|7555.2|7552.2|2
1702444500000|2023-12-13 05:15:00|7555.2|7552.2|7555.4|7552.4|7555.7|7552.7|7554.9|7551.9|7
1702444800000|2023-12-13 05:20:00|7555.7|7552.7|7554.7|7551.7|7555.7|7552.7|7553.9|7550.9|5
1702445100000|2023-12-13 05:25:00|7554.9|7551.9|7554.9|7551.9|7555.2|7552.2|7554.9|7551.9|10
1702445400000|2023-12-13 05:30:00|7554.7|7551.7|7556.2|7553.2|7556.4|7553.4|7554.7|7551.7|15
1702445700000|2023-12-13 05:35:00|7555.9|7552.9|7555.2|7552.2|7555.9|7552.9|7554.9|7551.9|5
1702446000000|2023-12-13 05:40:00|7554.9|7551.9|7554.4|7551.4|7555.2|7552.2|7554.4|7551.4|0
1702446300000|2023-12-13 05:45:00|7554.2|7551.2|7554.2|7551.2|7554.9|7551.9|7553.9|7550.9|13
1702446600000|2023-12-13 05:50:00|7553.7|7550.7|7551.9|7548.9|7553.7|7550.7|7551.4|7548.4|20
1702446900000|2023-12-13 05:55:00|7552.7|7549.7|7551.9|7548.9|7552.7|7549.7|7551.9|7548.9|22
1702447200000|2023-12-13 06:00:00|7552.2|7549.2|7551.7|7548.7|7552.9|7549.9|7551.7|7548.7|38
1702447500000|2023-12-13 06:05:00|7551.4|7548.4|7551.9|7548.9|7552.9|7549.9|7551.4|7548.4|52
1702447800000|2023-12-13 06:10:00|7552.4|7549.4|7553.2|7550.2|7553.4|7550.4|7552.2|7549.2|43
1702448100000|2023-12-13 06:15:00|7553.7|7550.7|7554.4|7551.4|7555.7|7552.7|7552.9|7549.9|47
1702448400000|2023-12-13 06:20:00|7554.2|7551.2|7552.7|7549.7|7554.7|7551.7|7552.2|7549.2|48
1702448700000|2023-12-13 06:25:00|7552.9|7549.9|7552.7|7549.7|7553.4|7550.4|7552.7|7549.7|40
1702449000000|2023-12-13 06:30:00|7552.9|7549.9|7553.4|7550.4|7555.2|7552.2|7552.7|7549.7|65
1702449300000|2023-12-13 06:35:00|7552.9|7549.9|7552.4|7549.4|7553.4|7550.4|7551.9|7548.9|48
1702449600000|2023-12-13 06:40:00|7552.2|7549.2|7551.7|7548.7|7552.2|7549.2|7551.7|7548.7|17
1702449900000|2023-12-13 06:45:00|7551.9|7548.9|7549.4|7546.4|7552.2|7549.2|7549.2|7546.2|59
1702450200000|2023-12-13 06:50:00|7549.7|7546.7|7546.9|7543.9|7549.7|7546.7|7546.9|7543.9|101
1702450500000|2023-12-13 06:55:00|7547.2|7544.2|7545.2|7542.2|7547.4|7544.4|7544.4|7541.4|193
1702450800000|2023-12-13 07:00:00|7546.4|7543.4|7549.4|7547.4|7550.9|7548.9|7545.2|7543.2|421
1702451100000|2023-12-13 07:05:00|7550.2|7548.2|7556.4|7554.4|7556.7|7554.7|7549.2|7547.2|116
1702451400000|2023-12-13 07:10:00|7556.7|7554.7|7554.9|7552.9|7557.7|7555.7|7554.2|7552.2|126
1702451700000|2023-12-13 07:15:00|7555.4|7553.4|7555.2|7553.2|7556.9|7554.9|7554.7|7552.7|86
1702452000000|2023-12-13 07:20:00|7555.4|7553.4|7557.2|7555.2|7557.2|7555.2|7555.2|7553.2|85
1702452300000|2023-12-13 07:25:00|7556.9|7554.9|7554.2|7552.2|7557.2|7555.2|7547.7|7545.7|555
1702452600000|2023-12-13 07:30:00|7553.9|7551.9|7557.4|7555.4|7557.4|7555.4|7552.9|7550.9|148
1702452900000|2023-12-13 07:35:00|7557.2|7555.2|7557.7|7555.7|7559.2|7557.2|7556.9|7554.9|159
1702453200000|2023-12-13 07:40:00|7557.9|7555.9|7561.4|7559.4|7561.9|7559.9|7557.9|7555.9|169
1702453500000|2023-12-13 07:45:00|7561.7|7559.7|7562.9|7560.9|7563.9|7561.9|7560.9|7558.9|789
1702453800000|2023-12-13 07:50:00|7563.2|7561.2|7561.4|7559.4|7563.9|7561.9|7560.2|7558.2|240
1702454100000|2023-12-13 07:55:00|7561.7|7559.7|7551.9|7549.9|7562.9|7560.9|7551.9|7549.9|754
1702454400000|2023-12-13 08:00:00|7551.4|7550.4|7554.2|7553.2|7557.9|7556.9|7547.9|7546.9|3145
1702454700000|2023-12-13 08:05:00|7554.4|7553.4|7549.9|7548.9|7557.4|7556.4|7546.7|7545.7|1148
1702455000000|2023-12-13 08:10:00|7549.7|7548.7|7558.2|7557.2|7558.2|7557.2|7549.7|7548.7|512
1702455300000|2023-12-13 08:15:00|7558.4|7557.4|7547.7|7546.7|7558.4|7557.4|7547.2|7546.2|1029
1702455600000|2023-12-13 08:20:00|7547.2|7546.2|7555.4|7554.4|7555.7|7554.7|7546.4|7545.4|1543
1702455900000|2023-12-13 08:25:00|7555.7|7554.7|7556.2|7555.2|7560.7|7559.7|7554.7|7553.7|1653
1702456200000|2023-12-13 08:30:00|7556.4|7555.4|7566.4|7565.4|7566.7|7565.7|7556.4|7555.4|900
1702456500000|2023-12-13 08:35:00|7566.2|7565.2|7565.7|7564.7|7569.4|7568.4|7564.7|7563.7|1490
1702456800000|2023-12-13 08:40:00|7565.9|7564.9|7555.6|7554.6|7566.6|7565.6|7555.4|7554.4|1876
1702457100000|2023-12-13 08:45:00|7555.9|7554.9|7558.6|7557.6|7558.6|7557.6|7553.1|7552.1|626
1702457400000|2023-12-13 08:50:00|7558.9|7557.9|7563.6|7562.6|7563.6|7562.6|7556.9|7555.9|1373
1702457700000|2023-12-13 08:55:00|7563.9|7562.9|7570.4|7569.4|7570.4|7569.4|7563.9|7562.9|613
1702458000000|2023-12-13 09:00:00|7570.6|7569.6|7561.9|7560.9|7572.9|7571.9|7561.6|7560.6|1722
1702458300000|2023-12-13 09:05:00|7562.6|7561.6|7560.6|7559.6|7564.6|7563.6|7560.4|7559.4|405
1702458600000|2023-12-13 09:10:00|7560.4|7559.4|7557.1|7556.1|7561.4|7560.4|7554.6|7553.6|574
1702458900000|2023-12-13 09:15:00|7557.4|7556.4|7562.6|7561.6|7562.6|7561.6|7556.6|7555.6|511
1702459200000|2023-12-13 09:20:00|7562.9|7561.9|7561.1|7560.1|7565.1|7564.1|7560.1|7559.1|721
1702459500000|2023-12-13 09:25:00|7561.4|7560.4|7561.6|7560.6|7566.4|7565.4|7559.9|7558.9|1370
1702459800000|2023-12-13 09:30:00|7561.9|7560.9|7564.6|7563.6|7564.9|7563.9|7560.4|7559.4|17041
1702460100000|2023-12-13 09:35:00|7564.9|7563.9|7564.6|7563.6|7567.9|7566.9|7563.4|7562.4|580
1702460400000|2023-12-13 09:40:00|7564.9|7563.9|7568.4|7567.4|7568.9|7567.9|7563.1|7562.1|1069
1702460700000|2023-12-13 09:45:00|7568.9|7567.9|7570.1|7569.1|7570.1|7569.1|7564.9|7563.9|622
1702461000000|2023-12-13 09:50:00|7569.9|7568.9|7570.9|7569.9|7572.1|7571.1|7568.4|7567.4|382
1702461300000|2023-12-13 09:55:00|7570.4|7569.4|7569.4|7568.4|7571.9|7570.9|7568.1|7567.1|1327
1702461600000|2023-12-13 10:00:00|7569.1|7568.1|7571.6|7570.6|7573.4|7572.4|7568.9|7567.9|354
1702461900000|2023-12-13 10:05:00|7571.9|7570.9|7571.1|7570.1|7572.9|7571.9|7567.9|7566.9|550
1702462200000|2023-12-13 10:10:00|7570.9|7569.9|7568.9|7567.9|7571.6|7570.6|7567.4|7566.4|930
1702462500000|2023-12-13 10:15:00|7569.4|7568.4|7566.4|7565.4|7569.9|7568.9|7566.1|7565.1|785
1702462800000|2023-12-13 10:20:00|7566.9|7565.9|7560.9|7559.9|7567.9|7566.9|7560.4|7559.4|575
1702463100000|2023-12-13 10:25:00|7561.1|7560.1|7558.1|7557.1|7562.6|7561.6|7557.9|7556.9|751
1702463400000|2023-12-13 10:30:00|7557.9|7556.9|7564.4|7563.4|7565.4|7564.4|7555.9|7554.9|640
1702463700000|2023-12-13 10:35:00|7564.6|7563.6|7566.1|7565.1|7568.4|7567.4|7564.1|7563.1|676
1702464000000|2023-12-13 10:40:00|7566.4|7565.4|7564.4|7563.4|7568.4|7567.4|7564.4|7563.4|429
1702464300000|2023-12-13 10:45:00|7564.6|7563.6|7565.6|7564.6|7567.1|7566.1|7564.1|7563.1|1973
1702464600000|2023-12-13 10:50:00|7565.9|7564.9|7567.9|7566.9|7568.9|7567.9|7565.4|7564.4|840
1702464900000|2023-12-13 10:55:00|7567.6|7566.6|7563.1|7562.1|7568.4|7567.4|7562.4|7561.4|569
1702465200000|2023-12-13 11:00:00|7562.9|7561.9|7562.9|7561.9|7565.4|7564.4|7562.4|7561.4|322
1702465500000|2023-12-13 11:05:00|7563.1|7562.1|7562.6|7561.6|7563.9|7562.9|7560.6|7559.6|318
1702465800000|2023-12-13 11:10:00|7562.4|7561.4|7566.1|7565.1|7566.1|7565.1|7562.4|7561.4|264
1702466100000|2023-12-13 11:15:00|7566.4|7565.4|7564.9|7563.9|7568.1|7567.1|7564.9|7563.9|284
1702466400000|2023-12-13 11:20:00|7564.6|7563.6|7564.9|7563.9|7565.6|7564.6|7562.1|7561.1|620
1702466700000|2023-12-13 11:25:00|7564.6|7563.6|7564.6|7563.6|7566.6|7565.6|7563.6|7562.6|296
1702467000000|2023-12-13 11:30:00|7565.1|7564.1|7565.4|7564.4|7568.4|7567.4|7564.9|7563.9|453
1702467300000|2023-12-13 11:35:00|7565.1|7564.1|7565.1|7564.1|7567.9|7566.9|7564.4|7563.4|300
1702467600000|2023-12-13 11:40:00|7564.9|7563.9|7561.9|7560.9|7565.1|7564.1|7561.4|7560.4|204
1702467900000|2023-12-13 11:45:00|7562.1|7561.1|7563.9|7562.9|7563.9|7562.9|7559.9|7558.9|522
1702468200000|2023-12-13 11:50:00|7564.1|7563.1|7563.9|7562.9|7565.9|7564.9|7563.6|7562.6|732
1702468500000|2023-12-13 11:55:00|7564.4|7563.4|7565.4|7564.4|7565.9|7564.9|7563.4|7562.4|276
1702468800000|2023-12-13 12:00:00|7564.9|7563.9|7568.4|7567.4|7569.1|7568.1|7563.1|7562.1|365
1702469100000|2023-12-13 12:05:00|7568.6|7567.6|7566.6|7565.6|7568.9|7567.9|7566.4|7565.4|330
1702469400000|2023-12-13 12:10:00|7566.4|7565.4|7567.9|7566.9|7569.4|7568.4|7566.4|7565.4|544
1702469700000|2023-12-13 12:15:00|7568.1|7567.1|7568.4|7567.4|7569.6|7568.6|7567.4|7566.4|240
1702470000000|2023-12-13 12:20:00|7568.6|7567.6|7567.4|7566.4|7570.4|7569.4|7566.6|7565.6|633
1702470300000|2023-12-13 12:25:00|7567.1|7566.1|7568.1|7567.1|7568.9|7567.9|7563.9|7562.9|320
1702470600000|2023-12-13 12:30:00|7568.4|7567.4|7571.9|7570.9|7572.1|7571.1|7567.6|7566.6|319
1702470900000|2023-12-13 12:35:00|7571.4|7570.4|7569.6|7568.6|7572.4|7571.4|7568.4|7567.4|7361
1702471200000|2023-12-13 12:40:00|7569.7|7568.7|7566.2|7565.2|7571|7570|7566.2|7565.2|280
1702471500000|2023-12-13 12:45:00|7566.5|7565.5|7567.5|7566.5|7568|7567|7565.5|7564.5|1330
1702471800000|2023-12-13 12:50:00|7567|7566|7567|7566|7568.5|7567.5|7565.2|7564.2|1178
1702472100000|2023-12-13 12:55:00|7566.7|7565.7|7564.5|7563.5|7567|7566|7562.5|7561.5|684
1702472400000|2023-12-13 13:00:00|7564.7|7563.7|7569.2|7568.2|7571.5|7570.5|7564.2|7563.2|983
1702472700000|2023-12-13 13:05:00|7569.5|7568.5|7568.7|7567.7|7571.5|7570.5|7568.5|7567.5|294
1702473000000|2023-12-13 13:10:00|7568.5|7567.5|7569.5|7568.5|7569.5|7568.5|7564.5|7563.5|439
1702473300000|2023-12-13 13:15:00|7569.7|7568.7|7565|7564|7571.5|7570.5|7563.7|7562.7|315
1702473600000|2023-12-13 13:20:00|7564.5|7563.5|7566|7565|7566.5|7565.5|7562.7|7561.7|287
1702473900000|2023-12-13 13:25:00|7566.5|7565.5|7567|7566|7567.5|7566.5|7564.5|7563.5|227
1702474200000|2023-12-13 13:30:00|7566.7|7565.7|7564.5|7563.5|7568.2|7567.2|7563.5|7562.5|760
1702474500000|2023-12-13 13:35:00|7565|7564|7567.5|7566.5|7569|7568|7563.5|7562.5|323
1702474800000|2023-12-13 13:40:00|7567.2|7566.2|7566|7565|7568.7|7567.7|7564.2|7563.2|856
1702475100000|2023-12-13 13:45:00|7566.5|7565.5|7574.2|7573.2|7575|7574|7565.7|7564.7|460
1702475400000|2023-12-13 13:50:00|7574.5|7573.5|7574.5|7573.5|7575.7|7574.7|7572.2|7571.2|266
1702475700000|2023-12-13 13:55:00|7573.5|7572.5|7578|7577|7578.5|7577.5|7573.5|7572.5|291
1702476000000|2023-12-13 14:00:00|7578.2|7577.2|7578|7577|7579|7578|7576|7575|512
1702476300000|2023-12-13 14:05:00|7577.5|7576.5|7576.5|7575.5|7579|7578|7575|7574|536
1702476600000|2023-12-13 14:10:00|7576.7|7575.7|7581.2|7580.2|7582|7581|7576.5|7575.5|343
1702476900000|2023-12-13 14:15:00|7581.5|7580.5|7580.5|7579.5|7586|7585|7580.5|7579.5|537
1702477200000|2023-12-13 14:20:00|7580.7|7579.7|7577.5|7576.5|7581.7|7580.7|7577.5|7576.5|4040
1702477500000|2023-12-13 14:25:00|7577.2|7576.2|7580.5|7579.5|7581.2|7580.2|7577.2|7576.2|694
1702477800000|2023-12-13 14:30:00|7580|7579|7575.2|7574.2|7580|7579|7567.5|7566.5|1199
1702478100000|2023-12-13 14:35:00|7575.5|7574.5|7579.2|7578.2|7579.2|7578.2|7574|7573|861
1702478400000|2023-12-13 14:40:00|7579.5|7578.5|7571.5|7570.5|7582.7|7581.7|7569.5|7568.5|1369
1702478700000|2023-12-13 14:45:00|7571|7570|7568|7567|7572|7571|7566.5|7565.5|1637
1702479000000|2023-12-13 14:50:00|7567.7|7566.7|7568.2|7567.2|7568.7|7567.7|7563.5|7562.5|734
1702479300000|2023-12-13 14:55:00|7568.5|7567.5|7563.7|7562.7|7569.2|7568.2|7561.2|7560.2|992
1702479600000|2023-12-13 15:00:00|7563.5|7562.5|7562.2|7561.2|7565.5|7564.5|7561.5|7560.5|795
1702479900000|2023-12-13 15:05:00|7562.5|7561.5|7564.2|7563.2|7566|7565|7559.2|7558.2|1779
1702480200000|2023-12-13 15:10:00|7564|7563|7561.5|7560.5|7564.7|7563.7|7558.2|7557.2|853
1702480500000|2023-12-13 15:15:00|7561.2|7560.2|7552.2|7551.2|7562|7561|7552|7551|2005
1702480800000|2023-12-13 15:20:00|7552.5|7551.5|7554|7553|7555|7554|7549.5|7548.5|1018
1702481100000|2023-12-13 15:25:00|7553.5|7552.5|7561|7560|7561|7560|7553.5|7552.5|976
1702481400000|2023-12-13 15:30:00|7560.7|7559.7|7562|7561|7562.7|7561.7|7559.5|7558.5|851
1702481700000|2023-12-13 15:35:00|7561.7|7560.7|7564.5|7563.5|7564.7|7563.7|7559.2|7558.2|799
1702482000000|2023-12-13 15:40:00|7564|7563|7564|7563|7565.5|7564.5|7562.5|7561.5|4613
1702482300000|2023-12-13 15:45:00|7563.7|7562.7|7570|7569|7570|7569|7563.5|7562.5|2547
1702482600000|2023-12-13 15:50:00|7569.7|7568.7|7567.2|7566.2|7570.5|7569.5|7565|7564|1895
1702482900000|2023-12-13 15:55:00|7567|7566|7564.7|7563.7|7569|7568|7564.2|7563.2|571
1702483200000|2023-12-13 16:00:00|7565|7564|7557.5|7556.5|7567.5|7566.5|7556.5|7555.5|474
1702483500000|2023-12-13 16:05:00|7557.7|7556.7|7558.7|7557.7|7560|7559|7553.5|7552.5|8533
1702483800000|2023-12-13 16:10:00|7558.5|7557.5|7558|7557|7559.2|7558.2|7555.5|7554.5|2420
1702484100000|2023-12-13 16:15:00|7558.2|7557.2|7557.7|7556.7|7559|7558|7555.2|7554.2|2089
1702484400000|2023-12-13 16:20:00|7557.5|7556.5|7556.7|7555.7|7559|7558|7556.7|7555.7|3516
1702484700000|2023-12-13 16:25:00|7556.5|7555.5|7556|7554|7559|7558|7554|7553|4795
1702485000000|2023-12-13 16:30:00|7554.9|7552.9|7546.9|7544.9|7555.6|7553.6|7544.6|7542.6|7718
1702485300000|2023-12-13 16:35:00|7547.4|7545.4|7543.4|7541.4|7550.1|7548.1|7542.4|7540.4|2571
1702485600000|2023-12-13 16:40:00|7543.1|7541.1|7546.9|7544.9|7548.4|7546.4|7542.9|7540.9|1765
1702485900000|2023-12-13 16:45:00|7547.1|7545.1|7550.1|7548.1|7550.1|7548.1|7545.9|7543.9|237
1702486200000|2023-12-13 16:50:00|7549.9|7547.9|7549.4|7547.4|7551.9|7549.9|7547.9|7545.9|350
1702486500000|2023-12-13 16:55:00|7549.1|7547.1|7550.4|7548.4|7550.9|7548.9|7548.9|7546.9|476
1702486800000|2023-12-13 17:00:00|7550.1|7548.1|7550.4|7548.4|7551.9|7549.9|7549.9|7547.9|252
1702487100000|2023-12-13 17:05:00|7549.9|7547.9|7549.9|7547.9|7550.1|7548.1|7548.9|7546.9|152
1702487400000|2023-12-13 17:10:00|7550.4|7548.4|7549.4|7547.4|7550.4|7548.4|7547.6|7545.6|262
1702487700000|2023-12-13 17:15:00|7549.1|7547.1|7544.9|7542.9|7549.9|7547.9|7544.9|7542.9|156
1702488000000|2023-12-13 17:20:00|7544.4|7542.4|7545.6|7543.6|7546.9|7544.9|7542.9|7540.9|88
1702488300000|2023-12-13 17:25:00|7545.9|7543.9|7548.9|7546.9|7549.4|7547.4|7545.9|7543.9|111
1702488600000|2023-12-13 17:30:00|7548.4|7546.4|7549.9|7547.9|7550.1|7548.1|7547.4|7545.4|3162
1702488900000|2023-12-13 17:35:00|7550.1|7548.1|7549.9|7547.9|7550.4|7548.4|7549.1|7547.1|446
1702489200000|2023-12-13 17:40:00|7550.4|7548.4|7548.4|7546.4|7550.4|7548.4|7545.9|7543.9|232
1702489500000|2023-12-13 17:45:00|7548.1|7546.1|7548.9|7546.9|7548.9|7546.9|7547.1|7545.1|160
1702489800000|2023-12-13 17:50:00|7548.6|7546.6|7549.4|7547.4|7550.4|7548.4|7548.1|7546.1|70
1702490100000|2023-12-13 17:55:00|7548.9|7546.9|7550.9|7548.9|7550.9|7548.9|7548.9|7546.9|133
1702490400000|2023-12-13 18:00:00|7550.4|7548.4|7550.1|7548.1|7551.4|7549.4|7548.9|7546.9|228
1702490700000|2023-12-13 18:05:00|7549.9|7547.9|7550.4|7548.4|7550.9|7548.9|7549.4|7547.4|110
1702491000000|2023-12-13 18:10:00|7550.6|7548.6|7551.4|7549.4|7551.4|7549.4|7550.1|7548.1|59
1702491300000|2023-12-13 18:15:00|7551.6|7549.6|7551.4|7549.4|7552.4|7550.4|7549.9|7547.9|76
1702491600000|2023-12-13 18:20:00|7551.1|7549.1|7550.4|7548.4|7551.9|7549.9|7549.9|7547.9|46
1702491900000|2023-12-13 18:25:00|7550.6|7548.6|7548.4|7546.4|7550.6|7548.6|7548.4|7546.4|71
1702492200000|2023-12-13 18:30:00|7548.1|7546.1|7546.4|7544.4|7548.4|7546.4|7546.1|7544.1|35
1702492500000|2023-12-13 18:35:00|7546.1|7544.1|7544.9|7542.9|7546.1|7544.1|7543.4|7541.4|160
1702492800000|2023-12-13 18:40:00|7544.4|7542.4|7543.4|7541.4|7544.9|7542.9|7542.9|7540.9|48
1702493100000|2023-12-13 18:45:00|7542.9|7540.9|7545.6|7543.6|7545.9|7543.9|7542.4|7540.4|104
1702493400000|2023-12-13 18:50:00|7545.4|7543.4|7548.1|7546.1|7549.4|7547.4|7545.4|7543.4|431
1702493700000|2023-12-13 18:55:00|7547.9|7545.9|7546.9|7544.9|7550.1|7548.1|7546.9|7544.9|220
1702494000000|2023-12-13 19:00:00|7546.6|7544.6|7561.1|7559.1|7561.1|7559.1|7546.6|7544.6|737
1702494300000|2023-12-13 19:05:00|7560.9|7558.9|7558.4|7556.4|7562.4|7560.4|7557.4|7555.4|251
1702494600000|2023-12-13 19:10:00|7558.6|7556.6|7560.1|7558.1|7562.4|7560.4|7557.1|7555.1|223
1702494900000|2023-12-13 19:15:00|7559.9|7557.9|7559.1|7557.1|7560.6|7558.6|7557.4|7555.4|254
1702495200000|2023-12-13 19:20:00|7558.9|7556.9|7564.9|7562.9|7566.6|7564.6|7558.9|7556.9|205
1702495500000|2023-12-13 19:25:00|7564.6|7562.6|7565.6|7563.6|7566.6|7564.6|7562.4|7560.4|92
1702495800000|2023-12-13 19:30:00|7565.9|7563.9|7568.1|7566.1|7568.4|7566.4|7563.6|7561.6|152
1702496100000|2023-12-13 19:35:00|7567.9|7565.9|7576.4|7574.4|7576.6|7574.6|7567.6|7565.6|698
1702496400000|2023-12-13 19:40:00|7576.1|7574.1|7579.4|7577.4|7579.6|7577.6|7574.9|7572.9|432
1702496700000|2023-12-13 19:45:00|7579.1|7577.1|7585.6|7583.6|7586.9|7584.9|7577.9|7575.9|263
1702497000000|2023-12-13 19:50:00|7585.4|7583.4|7588.4|7586.4|7589.1|7587.1|7583.1|7581.1|240
1702497300000|2023-12-13 19:55:00|7588.1|7586.1|7592.4|7590.4|7595.4|7593.4|7588.1|7586.1|273
1702497600000|2023-12-13 20:00:00|7592.1|7590.1|7597.1|7595.1|7597.9|7595.9|7590.1|7588.1|324
1702497900000|2023-12-13 20:05:00|7597.4|7595.4|7593.9|7591.9|7599.4|7597.4|7591.9|7589.9|266
1702498200000|2023-12-13 20:10:00|7593.6|7591.6|7592.1|7590.1|7593.9|7591.9|7589.6|7587.6|385
1702498500000|2023-12-13 20:15:00|7592.4|7590.4|7590.6|7588.6|7592.9|7590.9|7589.9|7587.9|200
1702498800000|2023-12-13 20:20:00|7590.4|7588.4|7580.4|7578.4|7590.4|7588.4|7580.4|7578.4|553
1702499100000|2023-12-13 20:25:00|7580.9|7578.9|7585.6|7583.6|7585.6|7583.6|7579.9|7577.9|299
1702499400000|2023-12-13 20:30:00|7585.4|7583.4|7588.9|7586.9|7588.9|7586.9|7584.4|7582.4|130
1702499700000|2023-12-13 20:35:00|7589.1|7587.1|7596.9|7594.9|7597.4|7595.4|7589.1|7587.1|540
1702500000000|2023-12-13 20:40:00|7597.4|7595.4|7598.4|7596.4|7598.6|7596.6|7594.9|7592.9|256
1702500300000|2023-12-13 20:45:00|7597.9|7595.9|7596.6|7594.6|7598.4|7596.4|7594.4|7592.4|300
1702500600000|2023-12-13 20:50:00|7596.9|7594.9|7597.4|7595.4|7598.6|7596.6|7593.9|7591.9|364
1702500900000|2023-12-13 20:55:00|7597.1|7595.1|7599.1|7595.1|7599.6|7597.6|7595.9|7593.9|578
1702501200000|2023-12-13 21:00:00|7600|7596|7598.7|7594.7|7601.2|7597.2|7597.9|7593.9|0
1702501500000|2023-12-13 21:05:00|7598.9|7594.9|7600.5|7596.5|7600.7|7596.7|7596.3|7592.3|0
1702501800000|2023-12-13 21:10:00|7600.6|7596.6|7600.4|7596.4|7602.3|7598.3|7600.4|7596.4|0
1702502100000|2023-12-13 21:15:00|7600.3|7596.3|7600.9|7596.9|7601.5|7597.5|7598.9|7594.9|0
1702502400000|2023-12-13 21:20:00|7601|7597|7603.2|7599.2|7603.4|7599.4|7600.9|7596.9|0
1702502700000|2023-12-13 21:25:00|7603|7599|7600.8|7596.8|7603.3|7599.3|7600.7|7596.7|0
1702503000000|2023-12-13 21:30:00|7600.7|7596.7|7602.1|7598.1|7602.3|7598.3|7600.4|7596.4|0
1702503300000|2023-12-13 21:35:00|7602|7598|7601|7597|7602|7598|7600.7|7596.7|0
1702503600000|2023-12-13 21:40:00|7600.9|7596.9|7601.6|7597.6|7601.8|7597.8|7600.2|7596.2|0
1702503900000|2023-12-13 21:45:00|7601.7|7597.7|7600|7596|7601.8|7597.8|7600|7596|0
1702504200000|2023-12-13 21:50:00|7600.1|7596.1|7599|7595|7600.6|7596.6|7599|7595|0
1702504500000|2023-12-13 21:55:00|7599.1|7595.1|7599.1|7595.1|7600.1|7596.1|7598.8|7594.8|0
1702504800000|2023-12-13 22:00:00|7599|7595|7593.9|7589.9|7599|7595|7593.9|7589.9|0
1702505100000|2023-12-13 22:05:00|7594|7590|7595.7|7591.7|7595.7|7591.7|7593.4|7589.4|0
1702505400000|2023-12-13 22:10:00|7595.9|7591.9|7594.4|7590.4|7596.3|7592.3|7594.2|7590.2|0
1702505700000|2023-12-13 22:15:00|7594.6|7590.6|7594.9|7590.9|7595.4|7591.4|7594.6|7590.6|0
1702506000000|2023-12-13 22:20:00|7594.8|7590.8|7595.4|7591.4|7595.8|7591.8|7594.8|7590.8|0
1702506300000|2023-12-13 22:25:00|7595.5|7591.5|7595.9|7591.9|7596|7592|7595.5|7591.5|0
1702506600000|2023-12-13 22:30:00|7595.8|7591.8|7596.1|7592.1|7596.1|7592.1|7595.8|7591.8|0
1702506900000|2023-12-13 22:35:00|7595.3|7591.3|7595.8|7591.8|7595.8|7591.8|7595.3|7591.3|0
1702507200000|2023-12-13 22:40:00|7595.9|7591.9|7596.6|7592.6|7596.6|7592.6|7595.9|7591.9|0
1702507500000|2023-12-13 22:45:00|7596.5|7592.5|7598|7594|7598.1|7594.1|7596.5|7592.5|0
1702507800000|2023-12-13 22:50:00|7597.9|7593.9|7598.2|7594.2|7598.2|7594.2|7597.9|7593.9|0
1702508100000|2023-12-13 22:55:00|7598.1|7594.1|7597.7|7593.7|7598.2|7594.2|7597.7|7593.7|0
1702508400000|2023-12-13 23:00:00|7598.1|7594.1|7600.3|7596.3|7600.3|7596.3|7597.7|7593.7|0
1702508700000|2023-12-13 23:05:00|7600.2|7596.2|7601.7|7597.7|7602|7598|7600.1|7596.1|0
1702509000000|2023-12-13 23:10:00|7601.8|7597.8|7601.3|7597.3|7602.6|7598.6|7601.3|7597.3|0
1702509300000|2023-12-13 23:15:00|7601.4|7597.4|7600.7|7596.7|7601.8|7597.8|7600.4|7596.4|0
1702509600000|2023-12-13 23:20:00|7600.8|7596.8|7602.9|7598.9|7602.9|7598.9|7600.7|7596.7|0
1702509900000|2023-12-13 23:25:00|7602.8|7598.8|7603.1|7599.1|7604|7600|7602.3|7598.3|0
1702510200000|2023-12-13 23:30:00|7602.9|7598.9|7603|7599|7603.3|7599.3|7602.4|7598.4|0
1702510500000|2023-12-13 23:35:00|7603.1|7599.1|7603.8|7599.8|7603.8|7599.8|7602.9|7598.9|0
1702510800000|2023-12-13 23:40:00|7603.7|7599.7|7607|7603|7607.2|7603.2|7603.5|7599.5|0
1702511100000|2023-12-13 23:45:00|7607.1|7603.1|7606.6|7602.6|7607.2|7603.2|7606|7602|0
1702511400000|2023-12-13 23:50:00|7606.5|7602.5|7606.2|7602.2|7607.4|7603.4|7605.9|7601.9|0
1702511700000|2023-12-13 23:55:00|7606.3|7602.3|7606.8|7602.8|7606.8|7602.8|7605.9|7601.9|0
1702512000000|2023-12-14 00:00:00|7606.7|7602.7|7608|7604|7608.3|7604.3|7606.6|7602.6|0
1702512300000|2023-12-14 00:05:00|7608.1|7604.1|7608.5|7604.5|7609.4|7605.4|7607.6|7603.6|0
1702512600000|2023-12-14 00:10:00|7608.7|7604.7|7606.6|7602.6|7608.8|7604.8|7606.3|7602.3|0
1702512900000|2023-12-14 00:15:00|7606.8|7602.8|7610.6|7606.6|7610.8|7606.8|7605.3|7601.3|0
1702513200000|2023-12-14 00:20:00|7609.8|7605.8|7611.5|7607.5|7611.6|7607.6|7608.9|7604.9|0
1702513500000|2023-12-14 00:25:00|7611.4|7607.4|7612.1|7608.1|7613.4|7609.4|7611.2|7607.2|0
1702513800000|2023-12-14 00:30:00|7612.2|7608.2|7614|7610|7616.4|7612.4|7612.2|7608.2|0
1702514100000|2023-12-14 00:35:00|7614.1|7610.1|7614.2|7610.2|7615.1|7611.1|7611.6|7607.6|0
1702514400000|2023-12-14 00:40:00|7614.9|7610.9|7616.5|7612.5|7616.7|7612.7|7613.9|7609.9|0
1702514700000|2023-12-14 00:45:00|7617.3|7613.3|7616.6|7612.6|7617.6|7613.6|7616.6|7612.6|0
1702515000000|2023-12-14 00:50:00|7616.7|7612.7|7613.8|7609.8|7616.7|7612.7|7613.6|7609.6|0
1702515300000|2023-12-14 00:55:00|7612.8|7608.8|7612.2|7608.2|7613|7609|7612|7608|0
1702515600000|2023-12-14 01:00:00|7612.1|7608.1|7616|7613|7617.7|7614.7|7612.1|7608.1|160
1702515900000|2023-12-14 01:05:00|7617|7614|7611.7|7608.7|7617.2|7614.2|7611.7|7608.7|49
1702516200000|2023-12-14 01:10:00|7611|7608|7613.2|7610.2|7615.2|7612.2|7611|7608|64
1702516500000|2023-12-14 01:15:00|7612.7|7609.7|7614.2|7611.2|7615.2|7612.2|7612.5|7609.5|46
1702516800000|2023-12-14 01:20:00|7614.5|7611.5|7615.5|7612.5|7616.7|7613.7|7614.2|7611.2|35
1702517100000|2023-12-14 01:25:00|7615|7612|7614.2|7611.2|7615.9|7612.9|7613.5|7610.5|12
1702517400000|2023-12-14 01:30:00|7614.4|7611.4|7619.4|7616.4|7619.4|7616.4|7614.4|7611.4|30
1702517700000|2023-12-14 01:35:00|7619.7|7616.7|7616.9|7613.9|7620.4|7617.4|7616.9|7613.9|20
1702518000000|2023-12-14 01:40:00|7616.2|7613.2|7615.9|7612.9|7617.4|7614.4|7614.9|7611.9|21
1702518300000|2023-12-14 01:45:00|7616.2|7613.2|7615.2|7612.2|7616.2|7613.2|7614.7|7611.7|12
1702518600000|2023-12-14 01:50:00|7615.9|7612.9|7616.9|7613.9|7617.9|7614.9|7615.9|7612.9|9
1702518900000|2023-12-14 01:55:00|7617.2|7614.2|7616.4|7613.4|7618.2|7615.2|7615.4|7612.4|9
1702519200000|2023-12-14 02:00:00|7616.7|7613.7|7617.7|7614.7|7618.4|7615.4|7616.7|7613.7|29
1702519500000|2023-12-14 02:05:00|7616.9|7613.9|7616.4|7613.4|7617.4|7614.4|7615.9|7612.9|18
1702519800000|2023-12-14 02:10:00|7616.7|7613.7|7616.9|7613.9|7618.4|7615.4|7616.2|7613.2|13
1702520100000|2023-12-14 02:15:00|7617.2|7614.2|7616.7|7613.7|7618.4|7615.4|7616.7|7613.7|11
1702520400000|2023-12-14 02:20:00|7616.4|7613.4|7616.2|7613.2|7616.7|7613.7|7614.4|7611.4|15
1702520700000|2023-12-14 02:25:00|7616.7|7613.7|7616.7|7613.7|7616.9|7613.9|7616.2|7613.2|3
1702521000000|2023-12-14 02:30:00|7616.4|7613.4|7614.9|7611.9|7618.7|7615.7|7614.9|7611.9|21
1702521300000|2023-12-14 02:35:00|7614.4|7611.4|7615.9|7612.9|7616.9|7613.9|7612.9|7609.9|70
1702521600000|2023-12-14 02:40:00|7616.2|7613.2|7615.9|7612.9|7616.9|7613.9|7615.2|7612.2|16
1702521900000|2023-12-14 02:45:00|7615.7|7612.7|7616.4|7613.4|7616.4|7613.4|7614.9|7611.9|8
1702522200000|2023-12-14 02:50:00|7616.7|7613.7|7619.2|7616.2|7619.2|7616.2|7616.2|7613.2|13
1702522500000|2023-12-14 02:55:00|7619.4|7616.4|7618.7|7615.7|7619.4|7616.4|7618.4|7615.4|1
1702522800000|2023-12-14 03:00:00|7618.9|7615.9|7619.4|7616.4|7619.4|7616.4|7618.7|7615.7|2
1702523100000|2023-12-14 03:05:00|7618.9|7615.9|7617.9|7614.9|7618.9|7615.9|7617.4|7614.4|73
1702523400000|2023-12-14 03:10:00|7617.4|7614.4|7616.9|7613.9|7617.9|7614.9|7616.4|7613.4|13
1702523700000|2023-12-14 03:15:00|7617.2|7614.2|7615.7|7612.7|7617.7|7614.7|7615.7|7612.7|5
1702524000000|2023-12-14 03:20:00|7615.9|7612.9|7618.7|7615.7|7618.7|7615.7|7614.9|7611.9|23
1702524300000|2023-12-14 03:25:00|7619.2|7616.2|7619.4|7616.4|7619.7|7616.7|7618.4|7615.4|62
1702524600000|2023-12-14 03:30:00|7619.7|7616.7|7621.4|7618.4|7622.4|7619.4|7619.7|7616.7|91
1702524900000|2023-12-14 03:35:00|7621.2|7618.2|7620.4|7617.4|7621.4|7618.4|7617.9|7614.9|43
1702525200000|2023-12-14 03:40:00|7620.2|7617.2|7622.7|7619.7|7622.7|7619.7|7620.2|7617.2|27
1702525500000|2023-12-14 03:45:00|7622.9|7619.9|7619.4|7616.4|7622.9|7619.9|7619.4|7616.4|18
1702525800000|2023-12-14 03:50:00|7619.2|7616.2|7618.2|7615.2|7619.7|7616.7|7618.2|7615.2|24
1702526100000|2023-12-14 03:55:00|7617.9|7614.9|7618.7|7615.7|7619.7|7616.7|7617.9|7614.9|13
1702526400000|2023-12-14 04:00:00|7618.9|7615.9|7618.7|7615.7|7619.2|7616.2|7618.7|7615.7|5
1702526700000|2023-12-14 04:05:00|7618.4|7615.4|7621.4|7618.4|7621.4|7618.4|7618.2|7615.2|9
1702527000000|2023-12-14 04:10:00|7620.7|7617.7|7622.4|7619.4|7622.4|7619.4|7620.7|7617.7|1
1702527300000|2023-12-14 04:15:00|7621.4|7618.4|7623.9|7620.9|7623.9|7620.9|7620.7|7617.7|39
1702527600000|2023-12-14 04:20:00|7624.2|7621.2|7624.4|7621.4|7624.7|7621.7|7623.9|7620.9|2
1702527900000|2023-12-14 04:25:00|7623.9|7620.9|7625.4|7622.4|7625.4|7622.4|7623.9|7620.9|5
1702528200000|2023-12-14 04:30:00|7625.7|7622.7|7625.4|7622.4|7626.2|7623.2|7624.9|7621.9|23
1702528500000|2023-12-14 04:35:00|7625.2|7622.2|7623.2|7620.2|7625.9|7622.9|7623.2|7620.2|0
1702528800000|2023-12-14 04:40:00|7623.4|7620.4|7624.4|7621.4|7625.2|7622.2|7623.4|7620.4|3
1702529100000|2023-12-14 04:45:00|7624.7|7621.7|7626.2|7623.2|7626.4|7623.4|7624.7|7621.7|0
1702529400000|2023-12-14 04:50:00|7626.4|7623.4|7626.4|7623.4|7626.4|7623.4|7625.9|7622.9|3
1702529700000|2023-12-14 04:55:00|7626.2|7623.2|7626.4|7623.4|7626.4|7623.4|7625.4|7622.4|11
1702530000000|2023-12-14 05:00:00|7626.2|7623.2|7625.7|7622.7|7626.4|7623.4|7625.4|7622.4|15
1702530300000|2023-12-14 05:05:00|7625.4|7622.4|7626.4|7623.4|7626.7|7623.7|7625.2|7622.2|6
1702530600000|2023-12-14 05:10:00|7626.7|7623.7|7626.2|7623.2|7626.9|7623.9|7625.7|7622.7|8
1702530900000|2023-12-14 05:15:00|7625.9|7622.9|7625.4|7622.4|7626.7|7623.7|7624.2|7621.2|21
1702531200000|2023-12-14 05:20:00|7625.2|7622.2|7626.9|7623.9|7627.2|7624.2|7625.2|7622.2|6
1702531500000|2023-12-14 05:25:00|7627.2|7624.2|7626.7|7623.7|7627.4|7624.4|7626.7|7623.7|26
1702531800000|2023-12-14 05:30:00|7626.9|7623.9|7624.9|7621.9|7627.2|7624.2|7624.7|7621.7|7
1702532100000|2023-12-14 05:35:00|7624.7|7621.7|7623.9|7620.9|7624.9|7621.9|7622.2|7619.2|29
1702532400000|2023-12-14 05:40:00|7624.2|7621.2|7622.4|7619.4|7624.9|7621.9|7621.9|7618.9|15
1702532700000|2023-12-14 05:45:00|7622.7|7619.7|7623.4|7620.4|7623.4|7620.4|7622.4|7619.4|4
1702533000000|2023-12-14 05:50:00|7623.7|7620.7|7623.4|7620.4|7623.9|7620.9|7622.9|7619.9|7
1702533300000|2023-12-14 05:55:00|7623.2|7620.2|7623.9|7620.9|7624.4|7621.4|7623.2|7620.2|4
1702533600000|2023-12-14 06:00:00|7624.2|7621.2|7625.7|7622.7|7625.9|7622.9|7621.2|7618.2|39
1702533900000|2023-12-14 06:05:00|7626.2|7623.2|7624.4|7621.4|7627.2|7624.2|7624.4|7621.4|17
1702534200000|2023-12-14 06:10:00|7624.9|7621.9|7624.2|7621.2|7625.7|7622.7|7623.9|7620.9|28
1702534500000|2023-12-14 06:15:00|7624.7|7621.7|7625.9|7622.9|7625.9|7622.9|7624.2|7621.2|25
1702534800000|2023-12-14 06:20:00|7626.2|7623.2|7625.7|7622.7|7626.2|7623.2|7625.7|7622.7|3
1702535100000|2023-12-14 06:25:00|7625.2|7622.2|7623.2|7620.2|7626.2|7623.2|7623.2|7620.2|150
1702535400000|2023-12-14 06:30:00|7623.4|7620.4|7624.4|7621.4|7626.7|7623.7|7621.9|7618.9|119
1702535700000|2023-12-14 06:35:00|7623.4|7620.4|7624.7|7621.7|7626.9|7623.9|7623.4|7620.4|119
1702536000000|2023-12-14 06:40:00|7625.9|7622.9|7625.7|7622.7|7625.9|7622.9|7623.7|7620.7|115
1702536300000|2023-12-14 06:45:00|7625.9|7622.9|7627.2|7624.2|7629.4|7626.4|7625.4|7622.4|207
1702536600000|2023-12-14 06:50:00|7627.4|7624.4|7626.9|7623.9|7631.4|7628.4|7626.4|7623.4|110
1702536900000|2023-12-14 06:55:00|7626.7|7623.7|7626.9|7623.9|7627.9|7624.9|7625.4|7622.4|71
1702537200000|2023-12-14 07:00:00|7627.2|7624.2|7625.9|7623.9|7629.9|7627.9|7624.9|7622.9|378
1702537500000|2023-12-14 07:05:00|7626.2|7624.2|7619.7|7617.7|7626.2|7624.2|7619.7|7617.7|403
1702537800000|2023-12-14 07:10:00|7619.9|7617.9|7626.4|7624.4|7626.4|7624.4|7618.4|7616.4|333
1702538100000|2023-12-14 07:15:00|7626.7|7624.7|7623.4|7621.4|7627.7|7625.7|7618.9|7616.9|247
1702538400000|2023-12-14 07:20:00|7623.7|7621.7|7630.7|7628.7|7630.7|7628.7|7622.9|7620.9|439
1702538700000|2023-12-14 07:25:00|7631.2|7629.2|7628.7|7626.7|7633.7|7631.7|7628.7|7626.7|170
1702539000000|2023-12-14 07:30:00|7629.7|7627.7|7633.7|7631.7|7635.4|7633.4|7629.7|7627.7|493
1702539300000|2023-12-14 07:35:00|7634.2|7632.2|7634.2|7632.2|7634.4|7632.4|7628.9|7626.9|281
1702539600000|2023-12-14 07:40:00|7634.4|7632.4|7637.2|7635.2|7638.2|7636.2|7630.9|7628.9|425
1702539900000|2023-12-14 07:45:00|7637.4|7635.4|7635.7|7633.7|7638.2|7636.2|7634.7|7632.7|257
1702540200000|2023-12-14 07:50:00|7636.2|7634.2|7637.7|7635.7|7638.2|7636.2|7636.2|7634.2|324
1702540500000|2023-12-14 07:55:00|7637.9|7635.9|7638.4|7636.4|7644.4|7642.4|7637.7|7635.7|617
1702540800000|2023-12-14 08:00:00|7637.9|7636.9|7673.2|7672.2|7673.9|7672.9|7637.9|7636.9|3235
1702541100000|2023-12-14 08:05:00|7672.9|7671.9|7675.9|7674.9|7684.7|7683.7|7672.2|7671.2|3617
1702541400000|2023-12-14 08:10:00|7676.2|7675.2|7693.9|7692.9|7696.4|7695.4|7674.2|7673.2|2508
1702541700000|2023-12-14 08:15:00|7694.2|7693.2|7688.7|7687.7|7694.2|7693.2|7681.2|7680.2|2863
1702542000000|2023-12-14 08:20:00|7689.2|7688.2|7696.7|7695.7|7698.2|7697.2|7687.4|7686.4|1417
1702542300000|2023-12-14 08:25:00|7696.9|7695.9|7701.9|7700.9|7702.2|7701.2|7690.7|7689.7|1381
1702542600000|2023-12-14 08:30:00|7702.2|7701.2|7703.7|7702.7|7715.7|7714.7|7701.7|7700.7|2237
1702542900000|2023-12-14 08:35:00|7703.9|7702.9|7697.2|7696.2|7711.2|7710.2|7691.9|7690.9|1480
1702543200000|2023-12-14 08:40:00|7697.4|7696.4|7718.9|7717.9|7718.9|7717.9|7696.2|7695.2|1502
1702543500000|2023-12-14 08:45:00|7719.1|7718.1|7707.1|7706.1|7724.4|7723.4|7706.9|7705.9|1934
1702543800000|2023-12-14 08:50:00|7706.9|7705.9|7703.4|7702.4|7708.6|7707.6|7700.6|7699.6|2489
1702544100000|2023-12-14 08:55:00|7702.6|7701.6|7694.6|7693.6|7706.6|7705.6|7691.4|7690.4|1979
1702544400000|2023-12-14 09:00:00|7694.9|7693.9|7686.4|7685.4|7700.6|7699.6|7686.4|7685.4|1644
1702544700000|2023-12-14 09:05:00|7685.9|7684.9|7676.1|7675.1|7687.6|7686.6|7671.6|7670.6|1172
1702545000000|2023-12-14 09:10:00|7676.4|7675.4|7693.9|7692.9|7698.4|7697.4|7676.4|7675.4|1751
1702545300000|2023-12-14 09:15:00|7694.6|7693.6|7690.1|7689.1|7695.1|7694.1|7687.1|7686.1|1139
1702545600000|2023-12-14 09:20:00|7690.4|7689.4|7692.6|7691.6|7695.4|7694.4|7684.6|7683.6|966
1702545900000|2023-12-14 09:25:00|7692.9|7691.9|7698.1|7697.1|7701.6|7700.6|7691.4|7690.4|1032
1702546200000|2023-12-14 09:30:00|7698.4|7697.4|7697.6|7696.6|7704.1|7703.1|7695.4|7694.4|899
1702546500000|2023-12-14 09:35:00|7697.9|7696.9|7701.6|7700.6|7703.9|7702.9|7695.6|7694.6|1348
1702546800000|2023-12-14 09:40:00|7701.9|7700.9|7703.9|7702.9|7706.9|7705.9|7701.4|7700.4|897
1702547100000|2023-12-14 09:45:00|7704.4|7703.4|7700.4|7699.4|7707.4|7706.4|7698.9|7697.9|553
1702547400000|2023-12-14 09:50:00|7700.6|7699.6|7695.6|7694.6|7702.1|7701.1|7694.6|7693.6|616
1702547700000|2023-12-14 09:55:00|7695.9|7694.9|7696.1|7695.1|7698.4|7697.4|7688.1|7687.1|1095
1702548000000|2023-12-14 10:00:00|7696.4|7695.4|7690.9|7689.9|7698.4|7697.4|7688.4|7687.4|901
1702548300000|2023-12-14 10:05:00|7690.6|7689.6|7686.4|7685.4|7692.4|7691.4|7683.6|7682.6|624
1702548600000|2023-12-14 10:10:00|7686.6|7685.6|7695.1|7694.1|7697.1|7696.1|7686.4|7685.4|715
1702548900000|2023-12-14 10:15:00|7694.9|7693.9|7705.6|7704.6|7705.6|7704.6|7694.1|7693.1|1712
1702549200000|2023-12-14 10:20:00|7705.4|7704.4|7716.1|7715.1|7717.9|7716.9|7705.4|7704.4|1099
1702549500000|2023-12-14 10:25:00|7716.4|7715.4|7718.1|7717.1|7718.9|7717.9|7711.1|7710.1|863
1702549800000|2023-12-14 10:30:00|7717.9|7716.9|7718.6|7717.6|7721.6|7720.6|7715.9|7714.9|1206
1702550100000|2023-12-14 10:35:00|7718.9|7717.9|7716.6|7715.6|7719.4|7718.4|7713.4|7712.4|489
1702550400000|2023-12-14 10:40:00|7716.9|7715.9|7725.6|7724.6|7725.6|7724.6|7716.6|7715.6|1193
1702550700000|2023-12-14 10:45:00|7725.4|7724.4|7717.9|7716.9|7726.4|7725.4|7715.9|7714.9|892
1702551000000|2023-12-14 10:50:00|7717.6|7716.6|7719.1|7718.1|7720.6|7719.6|7715.9|7714.9|1008
1702551300000|2023-12-14 10:55:00|7719.4|7718.4|7724.6|7723.6|7725.1|7724.1|7717.9|7716.9|804
1702551600000|2023-12-14 11:00:00|7724.4|7723.4|7716.1|7715.1|7724.4|7723.4|7713.1|7712.1|535
1702551900000|2023-12-14 11:05:00|7715.9|7714.9|7709.1|7708.1|7716.1|7715.1|7706.6|7705.6|621
1702552200000|2023-12-14 11:10:00|7708.9|7707.9|7716.4|7715.4|7716.4|7715.4|7708.9|7707.9|588
1702552500000|2023-12-14 11:15:00|7716.1|7715.1|7710.6|7709.6|7716.9|7715.9|7710.1|7709.1|833
1702552800000|2023-12-14 11:20:00|7710.4|7709.4|7711.6|7710.6|7712.6|7711.6|7707.6|7706.6|597
1702553100000|2023-12-14 11:25:00|7711.8|7710.8|7709.1|7708.1|7712.8|7711.8|7708.6|7707.6|443
1702553400000|2023-12-14 11:30:00|7708.8|7707.8|7712.8|7711.8|7715.6|7714.6|7708.1|7707.1|480
1702553700000|2023-12-14 11:35:00|7712.6|7711.6|7711.1|7710.1|7712.8|7711.8|7708.3|7707.3|396
1702554000000|2023-12-14 11:40:00|7710.6|7709.6|7707.1|7706.1|7712.8|7711.8|7706.6|7705.6|593
1702554300000|2023-12-14 11:45:00|7706.8|7705.8|7699.8|7698.8|7709.3|7708.3|7699.1|7698.1|603
1702554600000|2023-12-14 11:50:00|7700.6|7699.6|7700.8|7699.8|7701.6|7700.6|7697.6|7696.6|745
1702554900000|2023-12-14 11:55:00|7701.1|7700.1|7700.8|7699.8|7702.3|7701.3|7698.6|7697.6|998
1702555200000|2023-12-14 12:00:00|7700.3|7699.3|7686.6|7685.6|7700.8|7699.8|7678.8|7677.8|2252
1702555500000|2023-12-14 12:05:00|7686.3|7685.3|7683.6|7682.6|7697.3|7696.3|7682.3|7681.3|597
1702555800000|2023-12-14 12:10:00|7684.3|7683.3|7687.3|7686.3|7691.6|7690.6|7684.1|7683.1|468
1702556100000|2023-12-14 12:15:00|7687.1|7686.1|7681.8|7680.8|7691.6|7690.6|7681.6|7680.6|464
1702556400000|2023-12-14 12:20:00|7681.6|7680.6|7683.8|7682.8|7684.1|7683.1|7677.3|7676.3|406
1702556700000|2023-12-14 12:25:00|7683.6|7682.6|7676.3|7675.3|7685.3|7684.3|7674.3|7673.3|308
1702557000000|2023-12-14 12:30:00|7676.8|7675.8|7679.8|7678.8|7682.8|7681.8|7675.1|7674.1|287
1702557300000|2023-12-14 12:35:00|7680.3|7679.3|7678.6|7677.6|7680.8|7679.8|7673.6|7672.6|280
1702557600000|2023-12-14 12:40:00|7678.8|7677.8|7677.3|7676.3|7681.3|7680.3|7676.3|7675.3|319
1702557900000|2023-12-14 12:45:00|7677.5|7676.5|7679.8|7678.8|7680.3|7679.3|7677.3|7676.3|635
1702558200000|2023-12-14 12:50:00|7680|7679|7677.3|7676.3|7681.8|7680.8|7675.8|7674.8|579
1702558500000|2023-12-14 12:55:00|7676.8|7675.8|7674.3|7673.3|7677.5|7676.5|7673.8|7672.8|331
1702558800000|2023-12-14 13:00:00|7674|7673|7673.8|7672.8|7679.8|7678.8|7673.3|7672.3|347
1702559100000|2023-12-14 13:05:00|7674|7673|7672.3|7671.3|7675|7674|7670.5|7669.5|355
1702559400000|2023-12-14 13:10:00|7671.8|7670.8|7676|7675|7676.5|7675.5|7671.3|7670.3|446
1702559700000|2023-12-14 13:15:00|7675.8|7674.8|7666|7665|7678.8|7677.8|7662.8|7661.8|996
1702560000000|2023-12-14 13:20:00|7666.3|7665.3|7664.3|7663.3|7670.3|7669.3|7662|7661|522
1702560300000|2023-12-14 13:25:00|7664.5|7663.5|7669.3|7668.3|7670|7669|7664|7663|423
1702560600000|2023-12-14 13:30:00|7667.8|7666.8|7673.8|7672.8|7674|7673|7666|7665|1288
1702560900000|2023-12-14 13:35:00|7674|7673|7684.8|7683.8|7684.8|7683.8|7671.8|7670.8|998
1702561200000|2023-12-14 13:40:00|7685.3|7684.3|7680.8|7679.8|7687.3|7686.3|7680.3|7679.3|947
1702561500000|2023-12-14 13:45:00|7681.3|7680.3|7676.5|7675.5|7683|7682|7676|7675|1746
1702561800000|2023-12-14 13:50:00|7676.8|7675.8|7668.8|7667.8|7677|7676|7666.8|7665.8|1234
1702562100000|2023-12-14 13:55:00|7668.5|7667.5|7671|7670|7671.5|7670.5|7666|7665|311
1702562400000|2023-12-14 14:00:00|7671.3|7670.3|7666.3|7665.3|7671.5|7670.5|7663.5|7662.5|787
1702562700000|2023-12-14 14:05:00|7666.5|7665.5|7664.5|7663.5|7669.8|7668.8|7663.3|7662.3|715
1702563000000|2023-12-14 14:10:00|7664.8|7663.8|7664|7663|7668.3|7667.3|7663.5|7662.5|1234
1702563300000|2023-12-14 14:15:00|7663.8|7662.8|7661.3|7660.3|7666.3|7665.3|7659.3|7658.3|820
1702563600000|2023-12-14 14:20:00|7661.5|7660.5|7660.3|7659.3|7662.8|7661.8|7658|7657|741
1702563900000|2023-12-14 14:25:00|7660.5|7659.5|7659|7658|7662.8|7661.8|7657.8|7656.8|669
1702564200000|2023-12-14 14:30:00|7659.5|7658.5|7659.8|7658.8|7669.3|7668.3|7656.5|7655.5|1261
1702564500000|2023-12-14 14:35:00|7660|7659|7654.3|7653.3|7660|7659|7650.5|7649.5|1192
1702564800000|2023-12-14 14:40:00|7654.5|7653.5|7649|7648|7654.8|7653.8|7644.3|7643.3|909
1702565100000|2023-12-14 14:45:00|7648.8|7647.8|7634.5|7633.5|7651.8|7650.8|7634.3|7633.3|1516
1702565400000|2023-12-14 14:50:00|7634.3|7633.3|7634.3|7633.3|7637.8|7636.8|7629.3|7628.3|1733
1702565700000|2023-12-14 14:55:00|7634.8|7633.8|7650.5|7649.5|7651.8|7650.8|7632.5|7631.5|1453
1702566000000|2023-12-14 15:00:00|7649.5|7648.5|7636.5|7635.5|7649.5|7648.5|7636|7635|1213
1702566300000|2023-12-14 15:05:00|7636.3|7635.3|7627.5|7626.5|7636.5|7635.5|7627|7626|2074
1702566600000|2023-12-14 15:10:00|7627.3|7626.3|7621.3|7620.3|7628|7627|7621|7620|953
1702566900000|2023-12-14 15:15:00|7621|7620|7615.3|7614.3|7621.8|7620.8|7614.3|7613.3|1577
1702567200000|2023-12-14 15:20:00|7614.8|7613.8|7606|7605|7615.8|7614.8|7604.8|7603.8|1459
1702567500000|2023-12-14 15:25:00|7606.3|7605.3|7623|7622|7623|7622|7605.8|7604.8|1781
1702567800000|2023-12-14 15:30:00|7623.3|7622.3|7646|7645|7648|7647|7622.8|7621.8|1859
1702568100000|2023-12-14 15:35:00|7645.8|7644.8|7632|7631|7650.3|7649.3|7629.5|7628.5|1487
1702568400000|2023-12-14 15:40:00|7632.3|7631.3|7634.3|7633.3|7635|7634|7629|7628|886
1702568700000|2023-12-14 15:45:00|7634.8|7633.8|7637.8|7636.8|7639.3|7638.3|7633.3|7632.3|875
1702569000000|2023-12-14 15:50:00|7638|7637|7637.8|7636.8|7645.3|7644.3|7636.3|7635.3|1002
1702569300000|2023-12-14 15:55:00|7637.5|7636.5|7632|7631|7639|7638|7631|7630|1562
1702569600000|2023-12-14 16:00:00|7632.3|7631.3|7636.8|7635.8|7640|7639|7630.8|7629.8|1080
1702569900000|2023-12-14 16:05:00|7637.3|7636.3|7632.5|7631.5|7640.5|7639.5|7631.8|7630.8|1246
1702570200000|2023-12-14 16:10:00|7632.8|7631.8|7633.3|7632.3|7639.3|7638.3|7632.8|7631.8|969
1702570500000|2023-12-14 16:15:00|7633.8|7632.8|7639.3|7638.3|7639.3|7638.3|7632|7631|1408
1702570800000|2023-12-14 16:20:00|7639.5|7638.5|7641.8|7640.8|7644.3|7643.3|7638|7637|1549
1702571100000|2023-12-14 16:25:00|7642.3|7641.3|7653.2|7651.2|7653.2|7651.2|7638.3|7637.3|4734
1702571400000|2023-12-14 16:30:00|7651.9|7649.9|7651.4|7649.4|7655.7|7653.7|7647.9|7645.9|6182
1702571700000|2023-12-14 16:35:00|7650.9|7648.9|7646.7|7644.7|7650.9|7648.9|7643.2|7641.2|1903
1702572000000|2023-12-14 16:40:00|7647.2|7645.2|7651.4|7649.4|7653.2|7651.2|7647.2|7645.2|898
1702572300000|2023-12-14 16:45:00|7651.2|7649.2|7657.7|7655.7|7658.2|7656.2|7650.2|7648.2|564
1702572600000|2023-12-14 16:50:00|7658.2|7656.2|7655.4|7653.4|7660.4|7658.4|7651.7|7649.7|902
1702572900000|2023-12-14 16:55:00|7655.2|7653.2|7655.4|7653.4|7656.2|7654.2|7652.7|7650.7|254
1702573200000|2023-12-14 17:00:00|7655.7|7653.7|7660.4|7658.4|7660.7|7658.7|7653.7|7651.7|313
1702573500000|2023-12-14 17:05:00|7660.2|7658.2|7661.2|7659.2|7661.4|7659.4|7659.2|7657.2|187
1702573800000|2023-12-14 17:10:00|7660.7|7658.7|7659.7|7657.7|7661.7|7659.7|7658.7|7656.7|188
1702574100000|2023-12-14 17:15:00|7659.4|7657.4|7658.7|7656.7|7660.9|7658.9|7656.7|7654.7|409
1702574400000|2023-12-14 17:20:00|7658.2|7656.2|7660.2|7658.2|7663.2|7661.2|7657.7|7655.7|515
1702574700000|2023-12-14 17:25:00|7660.4|7658.4|7656.9|7654.9|7660.9|7658.9|7656.9|7654.9|176
1702575000000|2023-12-14 17:30:00|7657.2|7655.2|7657.2|7655.2|7657.7|7655.7|7654.9|7652.9|323
1702575300000|2023-12-14 17:35:00|7657.7|7655.7|7653.7|7651.7|7657.7|7655.7|7653.7|7651.7|247
1702575600000|2023-12-14 17:40:00|7653.9|7651.9|7658.4|7656.4|7659.2|7657.2|7653.9|7651.9|335
1702575900000|2023-12-14 17:45:00|7658.2|7656.2|7655.4|7653.4|7658.7|7656.7|7655.2|7653.2|257
1702576200000|2023-12-14 17:50:00|7655.7|7653.7|7653.4|7651.4|7656.9|7654.9|7653.2|7651.2|225
1702576500000|2023-12-14 17:55:00|7653.2|7651.2|7650.2|7648.2|7653.2|7651.2|7649.9|7647.9|225
1702576800000|2023-12-14 18:00:00|7649.9|7647.9|7645.7|7643.7|7650.2|7648.2|7645.7|7643.7|542
1702577100000|2023-12-14 18:05:00|7646.2|7644.2|7646.7|7644.7|7648.2|7646.2|7645.2|7643.2|229
1702577400000|2023-12-14 18:10:00|7646.9|7644.9|7649.2|7647.2|7649.9|7647.9|7646.7|7644.7|136
1702577700000|2023-12-14 18:15:00|7649.4|7647.4|7648.2|7646.2|7649.4|7647.4|7647.2|7645.2|240
1702578000000|2023-12-14 18:20:00|7648.4|7646.4|7649.2|7647.2|7650.2|7648.2|7647.7|7645.7|154
1702578300000|2023-12-14 18:25:00|7648.9|7646.9|7645.7|7643.7|7649.7|7647.7|7645.7|7643.7|173
1702578600000|2023-12-14 18:30:00|7646.2|7644.2|7646.2|7644.2|7646.2|7644.2|7645.2|7643.2|168
1702578900000|2023-12-14 18:35:00|7645.9|7643.9|7647.4|7645.4|7647.4|7645.4|7645.2|7643.2|99
1702579200000|2023-12-14 18:40:00|7647.7|7645.7|7646.7|7644.7|7648.2|7646.2|7646.2|7644.2|130
1702579500000|2023-12-14 18:45:00|7646.9|7644.9|7646.4|7644.4|7648.4|7646.4|7645.7|7643.7|115
1702579800000|2023-12-14 18:50:00|7646.2|7644.2|7640.4|7638.4|7646.2|7644.2|7639.7|7637.7|440
1702580100000|2023-12-14 18:55:00|7640.7|7638.7|7641.7|7639.7|7642.2|7640.2|7639.7|7637.7|178
1702580400000|2023-12-14 19:00:00|7641.9|7639.9|7643.2|7641.2|7645.9|7643.9|7641.9|7639.9|123
1702580700000|2023-12-14 19:05:00|7643.4|7641.4|7643.9|7641.9|7644.2|7642.2|7642.9|7640.9|61
1702581000000|2023-12-14 19:10:00|7643.7|7641.7|7645.2|7643.2|7646.7|7644.7|7641.9|7639.9|78
1702581300000|2023-12-14 19:15:00|7645.7|7643.7|7647.7|7645.7|7648.2|7646.2|7644.7|7642.7|94
1702581600000|2023-12-14 19:20:00|7647.4|7645.4|7647.2|7645.2|7648.4|7646.4|7646.2|7644.2|75
1702581900000|2023-12-14 19:25:00|7647.4|7645.4|7646.7|7644.7|7647.9|7645.9|7644.9|7642.9|72
1702582200000|2023-12-14 19:30:00|7646.9|7644.9|7648.4|7646.4|7649.2|7647.2|7645.9|7643.9|93
1702582500000|2023-12-14 19:35:00|7648.7|7646.7|7645.7|7643.7|7648.7|7646.7|7645.7|7643.7|68
1702582800000|2023-12-14 19:40:00|7645.4|7643.4|7645.7|7643.7|7646.2|7644.2|7644.7|7642.7|221
1702583100000|2023-12-14 19:45:00|7645.9|7643.9|7647.2|7645.2|7647.2|7645.2|7645.7|7643.7|121
1702583400000|2023-12-14 19:50:00|7647.7|7645.7|7645.7|7643.7|7647.7|7645.7|7645.2|7643.2|129
1702583700000|2023-12-14 19:55:00|7645.2|7643.2|7646.2|7644.2|7647.4|7645.4|7645.2|7643.2|118
1702584000000|2023-12-14 20:00:00|7645.9|7643.9|7645.2|7643.2|7647.2|7645.2|7644.9|7642.9|96
1702584300000|2023-12-14 20:05:00|7644.9|7642.9|7646.2|7644.2|7647.2|7645.2|7644.7|7642.7|98
1702584600000|2023-12-14 20:10:00|7646.4|7644.4|7646.4|7644.4|7648.2|7646.2|7645.7|7643.7|107
1702584900000|2023-12-14 20:15:00|7646.2|7644.2|7648.2|7646.2|7648.7|7646.7|7645.7|7643.7|165
1702585200000|2023-12-14 20:20:00|7648.4|7646.4|7646.7|7644.7|7648.7|7646.7|7646.7|7644.7|133
1702585500000|2023-12-14 20:25:00|7647.2|7645.2|7646.2|7644.2|7647.4|7645.4|7646.2|7644.2|202
1702585800000|2023-12-14 20:30:00|7646.7|7644.7|7645.7|7643.7|7647.2|7645.2|7645.7|7643.7|160
1702586100000|2023-12-14 20:35:00|7645.2|7643.2|7644.7|7642.7|7647.4|7645.4|7644.2|7642.2|495
1702586400000|2023-12-14 20:40:00|7645.2|7643.2|7643.7|7641.7|7645.7|7643.7|7643.2|7641.2|269
1702586700000|2023-12-14 20:45:00|7643.2|7641.2|7645.2|7643.2|7648.2|7646.2|7643.2|7641.2|369
1702587000000|2023-12-14 20:50:00|7645.7|7643.7|7642.9|7640.9|7648.2|7646.2|7642.7|7640.7|446
1702587300000|2023-12-14 20:55:00|7643.4|7641.4|7644.3|7640.3|7644.6|7642.2|7639.9|7637.9|583
1702587600000|2023-12-14 21:00:00|7646|7642|7642.4|7638.4|7647.1|7643.1|7641.7|7637.7|0
1702587900000|2023-12-14 21:05:00|7642.2|7638.2|7641.1|7637.1|7642.5|7638.5|7640.9|7636.9|0
1702588200000|2023-12-14 21:10:00|7641.2|7637.2|7639.5|7635.5|7641.7|7637.7|7639.5|7635.5|0
1702588500000|2023-12-14 21:15:00|7639.6|7635.6|7640.1|7636.1|7640.7|7636.7|7639.5|7635.5|0
1702588800000|2023-12-14 21:20:00|7640|7636|7639.7|7635.7|7640|7636|7638.2|7634.2|0
1702589100000|2023-12-14 21:25:00|7639.6|7635.6|7638.1|7634.1|7639.6|7635.6|7638.1|7634.1|0
1702589400000|2023-12-14 21:30:00|7638.2|7634.2|7638.3|7634.3|7638.9|7634.9|7638.1|7634.1|0
1702589700000|2023-12-14 21:35:00|7638.4|7634.4|7638.5|7634.5|7638.9|7634.9|7637.9|7633.9|0
1702590000000|2023-12-14 21:40:00|7638.6|7634.6|7643.3|7639.3|7644.8|7640.8|7638.5|7634.5|0
1702590300000|2023-12-14 21:45:00|7642.9|7638.9|7642.9|7638.9|7643.1|7639.1|7641.8|7637.8|0
1702590600000|2023-12-14 21:50:00|7642.8|7638.8|7642.5|7638.5|7643.1|7639.1|7642.5|7638.5|0
1702590900000|2023-12-14 21:55:00|7642.4|7638.4|7641.4|7637.4|7642.7|7638.7|7641|7637|0
1702591200000|2023-12-14 22:00:00|7641.6|7637.6|7641|7637|7641.9|7637.9|7640.9|7636.9|0
1702591500000|2023-12-14 22:05:00|7641.1|7637.1|7641.9|7637.9|7641.9|7637.9|7641|7637|0
1702591800000|2023-12-14 22:10:00|7641.6|7637.6|7643.4|7639.4|7643.5|7639.5|7641|7637|0
1702592100000|2023-12-14 22:15:00|7643.3|7639.3|7644|7640|7644|7640|7643|7639|0
1702592400000|2023-12-14 22:20:00|7643.9|7639.9|7643.2|7639.2|7643.9|7639.9|7642.6|7638.6|0
1702592700000|2023-12-14 22:25:00|7643.4|7639.4|7642.6|7638.6|7643.4|7639.4|7642.4|7638.4|0
1702593000000|2023-12-14 22:30:00|7642.5|7638.5|7642.5|7638.5|7642.5|7638.5|7642.5|7638.5|0
1702593300000|2023-12-14 22:35:00|7642.4|7638.4|7642.2|7638.2|7642.4|7638.4|7642.1|7638.1|0
1702593600000|2023-12-14 22:40:00|7642.3|7638.3|7642.7|7638.7|7642.8|7638.8|7642.2|7638.2|0
1702593900000|2023-12-14 22:45:00|7642.8|7638.8|7642.5|7638.5|7643.7|7639.7|7642.5|7638.5|0
1702594200000|2023-12-14 22:50:00|7642.7|7638.7|7643.2|7639.2|7643.5|7639.5|7642.5|7638.5|0
1702594500000|2023-12-14 22:55:00|7643.1|7639.1|7643.3|7639.3|7643.4|7639.4|7643|7639|0
1702594800000|2023-12-14 23:00:00|7643.1|7639.1|7641.2|7637.2|7643.6|7639.6|7640.8|7636.8|0
1702595100000|2023-12-14 23:05:00|7641.3|7637.3|7640.2|7636.2|7642|7638|7639.8|7635.8|0
1702595400000|2023-12-14 23:10:00|7640.3|7636.3|7641.4|7637.4|7641.4|7637.4|7640.3|7636.3|0
1702595700000|2023-12-14 23:15:00|7641.5|7637.5|7643.4|7639.4|7643.4|7639.4|7641.5|7637.5|0
1702596000000|2023-12-14 23:20:00|7643.5|7639.5|7643.9|7639.9|7644.2|7640.2|7643.4|7639.4|0
1702596300000|2023-12-14 23:25:00|7644|7640|7645.2|7641.2|7645.9|7641.9|7644|7640|0
1702596600000|2023-12-14 23:30:00|7645.3|7641.3|7646.4|7642.4|7646.6|7642.6|7645|7641|0
1702596900000|2023-12-14 23:35:00|7646.3|7642.3|7646.1|7642.1|7646.4|7642.4|7645.6|7641.6|0
1702597200000|2023-12-14 23:40:00|7646.2|7642.2|7646.4|7642.4|7647|7643|7646.2|7642.2|0
1702597500000|2023-12-14 23:45:00|7646.5|7642.5|7646.8|7642.8|7647.3|7643.3|7646.4|7642.4|0
1702597800000|2023-12-14 23:50:00|7646.9|7642.9|7647.3|7643.3|7647.6|7643.6|7646.9|7642.9|0
1702598100000|2023-12-14 23:55:00|7647.2|7643.2|7646.7|7642.7|7647.3|7643.3|7646.6|7642.6|0
1702598400000|2023-12-15 00:00:00|7646.6|7642.6|7648.6|7644.6|7648.8|7644.8|7646.6|7642.6|0
1702598700000|2023-12-15 00:05:00|7648.7|7644.7|7649.2|7645.2|7649.2|7645.2|7648.3|7644.3|0
1702599000000|2023-12-15 00:10:00|7649.3|7645.3|7647.6|7643.6|7649.4|7645.4|7647|7643|0
1702599300000|2023-12-15 00:15:00|7647.5|7643.5|7649.5|7645.5|7650.2|7646.2|7647.5|7643.5|0
1702599600000|2023-12-15 00:20:00|7649.4|7645.4|7649.6|7645.6|7649.6|7645.6|7648.4|7644.4|0
1702599900000|2023-12-15 00:25:00|7649.7|7645.7|7649.3|7645.3|7650.4|7646.4|7649.3|7645.3|0
1702600200000|2023-12-15 00:30:00|7649.4|7645.4|7650.3|7646.3|7650.5|7646.5|7649.3|7645.3|0
1702600500000|2023-12-15 00:35:00|7650.2|7646.2|7651.2|7647.2|7651.2|7647.2|7650|7646|0
1702600800000|2023-12-15 00:40:00|7651.3|7647.3|7652.3|7648.3|7652.5|7648.5|7651.3|7647.3|0
1702601100000|2023-12-15 00:45:00|7652.2|7648.2|7651.8|7647.8|7652.3|7648.3|7651.7|7647.7|0
1702601400000|2023-12-15 00:50:00|7651.9|7647.9|7651.8|7647.8|7652|7648|7650.9|7646.9|0
1702601700000|2023-12-15 00:55:00|7651.9|7647.9|7652|7648|7652.2|7648.2|7650.9|7646.9|0
1702602000000|2023-12-15 01:00:00|7652.1|7648.1|7651.8|7648.8|7653.3|7650.3|7648.6|7645.6|166
1702602300000|2023-12-15 01:05:00|7651.3|7648.3|7647.3|7644.3|7651.3|7648.3|7646.6|7643.6|95
1702602600000|2023-12-15 01:10:00|7647.1|7644.1|7648.1|7645.1|7648.3|7645.3|7646.1|7643.1|50
1702602900000|2023-12-15 01:15:00|7647.8|7644.8|7647.8|7644.8|7648.8|7645.8|7646.3|7643.3|44
1702603200000|2023-12-15 01:20:00|7648.1|7645.1|7650.3|7647.3|7650.3|7647.3|7647.1|7644.1|39
1702603500000|2023-12-15 01:25:00|7650.1|7647.1|7651.8|7648.8|7652.3|7649.3|7649.3|7646.3|20
1702603800000|2023-12-15 01:30:00|7652.1|7649.1|7652.6|7649.6|7654.3|7651.3|7651.3|7648.3|41
1702604100000|2023-12-15 01:35:00|7652.8|7649.8|7652.3|7649.3|7652.8|7649.8|7651.1|7648.1|16
1702604400000|2023-12-15 01:40:00|7652.6|7649.6|7651.8|7648.8|7653.3|7650.3|7650.8|7647.8|15
1702604700000|2023-12-15 01:45:00|7652.1|7649.1|7653.8|7650.8|7654.6|7651.6|7652.1|7649.1|17
1702605000000|2023-12-15 01:50:00|7654.1|7651.1|7651.8|7648.8|7654.1|7651.1|7651.6|7648.6|10
1702605300000|2023-12-15 01:55:00|7651.6|7648.6|7652.1|7649.1|7653.3|7650.3|7651.3|7648.3|22
1702605600000|2023-12-15 02:00:00|7652.3|7649.3|7653.3|7650.3|7653.3|7650.3|7652.3|7649.3|11
1702605900000|2023-12-15 02:05:00|7653.1|7650.1|7654.1|7651.1|7655.1|7652.1|7652.6|7649.6|14
1702606200000|2023-12-15 02:10:00|7654.3|7651.3|7656.1|7653.1|7656.3|7653.3|7654.1|7651.1|22
1702606500000|2023-12-15 02:15:00|7656.3|7653.3|7658.6|7655.6|7658.8|7655.8|7656.3|7653.3|28
1702606800000|2023-12-15 02:20:00|7658.1|7655.1|7658.3|7655.3|7659.1|7656.1|7657.3|7654.3|21
1702607100000|2023-12-15 02:25:00|7657.8|7654.8|7658.8|7655.8|7660.8|7657.8|7657.3|7654.3|161
1702607400000|2023-12-15 02:30:00|7659.3|7656.3|7657.8|7654.8|7660.3|7657.3|7657.3|7654.3|25
1702607700000|2023-12-15 02:35:00|7657.6|7654.6|7656.1|7653.1|7657.8|7654.8|7655.3|7652.3|26
1702608000000|2023-12-15 02:40:00|7656.3|7653.3|7656.8|7653.8|7658.3|7655.3|7656.3|7653.3|15
1702608300000|2023-12-15 02:45:00|7657.3|7654.3|7658.3|7655.3|7658.6|7655.6|7656.8|7653.8|11
1702608600000|2023-12-15 02:50:00|7658.1|7655.1|7658.3|7655.3|7659.1|7656.1|7657.8|7654.8|18
1702608900000|2023-12-15 02:55:00|7658.1|7655.1|7659.3|7656.3|7659.3|7656.3|7657.8|7654.8|10
1702609200000|2023-12-15 03:00:00|7659.6|7656.6|7657.8|7654.8|7659.8|7656.8|7657.3|7654.3|22
1702609500000|2023-12-15 03:05:00|7658.1|7655.1|7658.8|7655.8|7659.6|7656.6|7658.1|7655.1|7
1702609800000|2023-12-15 03:10:00|7659.1|7656.1|7661.6|7658.6|7661.8|7658.8|7659.1|7656.1|23
1702610100000|2023-12-15 03:15:00|7662.1|7659.1|7661.8|7658.8|7662.8|7659.8|7661.8|7658.8|15
1702610400000|2023-12-15 03:20:00|7661.3|7658.3|7663.3|7660.3|7663.6|7660.6|7660.8|7657.8|18
1702610700000|2023-12-15 03:25:00|7663.6|7660.6|7664.6|7661.6|7664.8|7661.8|7663.3|7660.3|22
1702611000000|2023-12-15 03:30:00|7665.3|7662.3|7664.6|7661.6|7665.6|7662.6|7663.8|7660.8|18
1702611300000|2023-12-15 03:35:00|7664.8|7661.8|7664.3|7661.3|7665.1|7662.1|7663.3|7660.3|13
1702611600000|2023-12-15 03:40:00|7664.6|7661.6|7665.8|7662.8|7666.3|7663.3|7664.6|7661.6|13
1702611900000|2023-12-15 03:45:00|7666.1|7663.1|7667.3|7664.3|7667.6|7664.6|7665.3|7662.3|15
1702612200000|2023-12-15 03:50:00|7666.8|7663.8|7666.3|7663.3|7666.8|7663.8|7665.6|7662.6|8
1702612500000|2023-12-15 03:55:00|7665.8|7662.8|7668.3|7665.3|7668.3|7665.3|7665.3|7662.3|18
1702612800000|2023-12-15 04:00:00|7668.1|7665.1|7667.6|7664.6|7668.1|7665.1|7666.3|7663.3|21
1702613100000|2023-12-15 04:05:00|7667.3|7664.3|7667.3|7664.3|7667.8|7664.8|7667.1|7664.1|12
1702613400000|2023-12-15 04:10:00|7668.1|7665.1|7667.8|7664.8|7668.8|7665.8|7667.6|7664.6|31
1702613700000|2023-12-15 04:15:00|7667.6|7664.6|7668.6|7665.6|7668.8|7665.8|7667.3|7664.3|10
1702614000000|2023-12-15 04:20:00|7668.1|7665.1|7667.8|7664.8|7668.8|7665.8|7667.3|7664.3|9
1702614300000|2023-12-15 04:25:00|7668.1|7665.1|7668.3|7665.3|7668.6|7665.6|7668.1|7665.1|4
1702614600000|2023-12-15 04:30:00|7668.6|7665.6|7668.3|7665.3|7668.6|7665.6|7667.8|7664.8|16
1702614900000|2023-12-15 04:35:00|7668.6|7665.6|7667.8|7664.8|7669.1|7666.1|7667.8|7664.8|17
1702615200000|2023-12-15 04:40:00|7667.3|7664.3|7667.8|7664.8|7668.3|7665.3|7666.8|7663.8|9
1702615500000|2023-12-15 04:45:00|7667.6|7664.6|7665.6|7662.6|7667.6|7664.6|7665.3|7662.3|32
1702615800000|2023-12-15 04:50:00|7665.8|7662.8|7665.3|7662.3|7665.8|7662.8|7664.8|7661.8|17
1702616100000|2023-12-15 04:55:00|7666.3|7663.3|7666.6|7663.6|7667.6|7664.6|7665.6|7662.6|30
1702616400000|2023-12-15 05:00:00|7667.1|7664.1|7665.8|7662.8|7667.1|7664.1|7665.1|7662.1|37
1702616700000|2023-12-15 05:05:00|7666.1|7663.1|7666.3|7663.3|7666.8|7663.8|7664.3|7661.3|9
1702617000000|2023-12-15 05:10:00|7666.6|7663.6|7666.3|7663.3|7666.8|7663.8|7664.8|7661.8|10
1702617300000|2023-12-15 05:15:00|7666.6|7663.6|7666.6|7663.6|7667.3|7664.3|7666.3|7663.3|5
1702617600000|2023-12-15 05:20:00|7666.3|7663.3|7663.8|7660.8|7666.3|7663.3|7663.6|7660.6|29
1702617900000|2023-12-15 05:25:00|7663.6|7660.6|7664.3|7661.3|7664.8|7661.8|7663.3|7660.3|15
1702618200000|2023-12-15 05:30:00|7664.1|7661.1|7662.3|7659.3|7664.3|7661.3|7662.3|7659.3|20
1702618500000|2023-12-15 05:35:00|7662.6|7659.6|7661.6|7658.6|7662.8|7659.8|7661.3|7658.3|56
1702618800000|2023-12-15 05:40:00|7661.8|7658.8|7660.8|7657.8|7662.6|7659.6|7660.3|7657.3|57
1702619100000|2023-12-15 05:45:00|7660.6|7657.6|7662.3|7659.3|7663.8|7660.8|7660.1|7657.1|71
1702619400000|2023-12-15 05:50:00|7661.3|7658.3|7664.3|7661.3|7664.8|7661.8|7660.3|7657.3|93
1702619700000|2023-12-15 05:55:00|7664.6|7661.6|7665.8|7662.8|7667.8|7664.8|7663.8|7660.8|35
1702620000000|2023-12-15 06:00:00|7665.6|7662.6|7663.1|7660.1|7665.6|7662.6|7663.1|7660.1|119
1702620300000|2023-12-15 06:05:00|7662.8|7659.8|7662.8|7659.8|7664.1|7661.1|7661.8|7658.8|71
1702620600000|2023-12-15 06:10:00|7662.6|7659.6|7658.3|7655.3|7662.8|7659.8|7658.3|7655.3|55
1702620900000|2023-12-15 06:15:00|7658.1|7655.1|7655.8|7652.8|7658.3|7655.3|7655.8|7652.8|34
1702621200000|2023-12-15 06:20:00|7655.6|7652.6|7655.3|7652.3|7655.6|7652.6|7654.8|7651.8|58
1702621500000|2023-12-15 06:25:00|7655.6|7652.6|7652.8|7649.8|7655.6|7652.6|7652.3|7649.3|44
1702621800000|2023-12-15 06:30:00|7653.1|7650.1|7654.3|7651.3|7654.3|7651.3|7652.6|7649.6|66
1702622100000|2023-12-15 06:35:00|7654.6|7651.6|7654.3|7651.3|7655.3|7652.3|7653.8|7650.8|30
1702622400000|2023-12-15 06:40:00|7654.6|7651.6|7655.3|7652.3|7657.6|7654.6|7654.6|7651.6|54
1702622700000|2023-12-15 06:45:00|7654.8|7651.8|7653.3|7650.3|7654.8|7651.8|7652.3|7649.3|37
1702623000000|2023-12-15 06:50:00|7653.1|7650.1|7651.6|7648.6|7653.8|7650.8|7651.3|7648.3|39
1702623300000|2023-12-15 06:55:00|7651.3|7648.3|7649.8|7646.8|7651.3|7648.3|7649.8|7646.8|64
1702623600000|2023-12-15 07:00:00|7650.3|7647.3|7650.8|7648.8|7653.6|7651.6|7649.6|7647.3|236
1702623900000|2023-12-15 07:05:00|7651.3|7649.3|7655.6|7653.6|7655.8|7653.8|7651.1|7649.1|113
1702624200000|2023-12-15 07:10:00|7655.1|7653.1|7657.8|7655.8|7660.1|7658.1|7655.1|7653.1|130
1702624500000|2023-12-15 07:15:00|7658.1|7656.1|7662.1|7660.1|7663.3|7661.3|7658.1|7656.1|118
1702624800000|2023-12-15 07:20:00|7662.6|7660.6|7657.8|7655.8|7663.3|7661.3|7657.6|7655.6|68
1702625100000|2023-12-15 07:25:00|7658.3|7656.3|7661.3|7659.3|7662.1|7660.1|7658.3|7656.3|101
1702625400000|2023-12-15 07:30:00|7661.1|7659.1|7661.1|7659.1|7662.6|7660.6|7658.3|7656.3|77
1702625700000|2023-12-15 07:35:00|7661.3|7659.3|7660.1|7658.1|7661.3|7659.3|7659.1|7657.1|61
1702626000000|2023-12-15 07:40:00|7660.3|7658.3|7664.3|7662.3|7667.3|7665.3|7660.3|7658.3|261
1702626300000|2023-12-15 07:45:00|7664.6|7662.6|7664.1|7662.1|7665.3|7663.3|7662.8|7660.8|110
1702626600000|2023-12-15 07:50:00|7664.3|7662.3|7661.3|7659.3|7665.8|7663.8|7660.8|7658.8|193
1702626900000|2023-12-15 07:55:00|7661.6|7659.6|7659.8|7657.8|7666.6|7664.6|7659.8|7657.8|574
1702627200000|2023-12-15 08:00:00|7659.3|7658.3|7663.6|7662.6|7669.6|7668.6|7658.1|7657.1|4665
1702627500000|2023-12-15 08:05:00|7664.8|7663.8|7657.8|7656.8|7670.6|7669.6|7657.8|7656.8|1300
1702627800000|2023-12-15 08:10:00|7658.1|7657.1|7654.8|7653.8|7660.3|7659.3|7654.1|7653.1|1197
1702628100000|2023-12-15 08:15:00|7656.3|7655.3|7654.3|7653.3|7659.6|7658.6|7649.3|7648.3|1859
1702628400000|2023-12-15 08:20:00|7654.1|7653.1|7645.8|7644.8|7656.3|7655.3|7644.8|7643.8|893
1702628700000|2023-12-15 08:25:00|7646.1|7645.1|7653.1|7652.1|7657.8|7656.8|7644.8|7643.8|772
1702629000000|2023-12-15 08:30:00|7652.8|7651.8|7660.3|7659.3|7664.1|7663.1|7652.8|7651.8|1179
1702629300000|2023-12-15 08:35:00|7660.1|7659.1|7662.6|7661.6|7662.8|7661.8|7656.1|7655.1|937
1702629600000|2023-12-15 08:40:00|7662.4|7661.4|7666.1|7665.1|7667.4|7666.4|7662.4|7661.4|723
1702629900000|2023-12-15 08:45:00|7665.9|7664.9|7662.6|7661.6|7668.6|7667.6|7661.9|7660.9|1191
1702630200000|2023-12-15 08:50:00|7662.4|7661.4|7660.1|7659.1|7664.1|7663.1|7658.9|7657.9|1074
1702630500000|2023-12-15 08:55:00|7660.6|7659.6|7656.6|7655.6|7664.6|7663.6|7655.6|7654.6|791
1702630800000|2023-12-15 09:00:00|7656.4|7655.4|7646.9|7645.9|7657.1|7656.1|7646.9|7645.9|837
1702631100000|2023-12-15 09:05:00|7646.4|7645.4|7649.1|7648.1|7653.9|7652.9|7646.4|7645.4|732
1702631400000|2023-12-15 09:10:00|7649.4|7648.4|7645.1|7644.1|7650.4|7649.4|7642.9|7641.9|557
1702631700000|2023-12-15 09:15:00|7645.6|7644.6|7649.6|7648.6|7649.6|7648.6|7643.6|7642.6|797
1702632000000|2023-12-15 09:20:00|7649.4|7648.4|7653.6|7652.6|7656.6|7655.6|7648.9|7647.9|640
1702632300000|2023-12-15 09:25:00|7653.9|7652.9|7653.9|7652.9|7654.6|7653.6|7650.1|7649.1|572
1702632600000|2023-12-15 09:30:00|7649.1|7648.1|7650.9|7649.9|7652.1|7651.1|7647.1|7646.1|801
1702632900000|2023-12-15 09:35:00|7650.6|7649.6|7646.9|7645.9|7654.9|7653.9|7646.9|7645.9|605
1702633200000|2023-12-15 09:40:00|7646.6|7645.6|7644.6|7643.6|7646.6|7645.6|7638.9|7637.9|496
1702633500000|2023-12-15 09:45:00|7644.4|7643.4|7645.1|7644.1|7645.1|7644.1|7640.6|7639.6|419
1702633800000|2023-12-15 09:50:00|7645.4|7644.4|7645.9|7644.9|7647.1|7646.1|7642.6|7641.6|304
1702634100000|2023-12-15 09:55:00|7646.4|7645.4|7641.4|7640.4|7647.4|7646.4|7640.9|7639.9|350
1702634400000|2023-12-15 10:00:00|7641.6|7640.6|7644.6|7643.6|7644.6|7643.6|7636.9|7635.9|658
1702634700000|2023-12-15 10:05:00|7644.4|7643.4|7635.9|7634.9|7644.9|7643.9|7635.9|7634.9|1466
1702635000000|2023-12-15 10:10:00|7636.1|7635.1|7648.6|7647.6|7652.6|7651.6|7636.1|7635.1|8184
1702635300000|2023-12-15 10:15:00|7648.9|7647.9|7644.9|7643.9|7648.9|7647.9|7638.6|7637.6|4117
1702635600000|2023-12-15 10:20:00|7644.4|7643.4|7640.9|7639.9|7649.4|7648.4|7640.4|7639.4|1753
1702635900000|2023-12-15 10:25:00|7640.6|7639.6|7634.6|7633.6|7641.1|7640.1|7634.4|7633.4|667
1702636200000|2023-12-15 10:30:00|7634.9|7633.9|7627.4|7626.4|7634.9|7633.9|7624.4|7623.4|928
1702636500000|2023-12-15 10:35:00|7627.9|7626.9|7623.6|7622.6|7628.4|7627.4|7623.1|7622.1|617
1702636800000|2023-12-15 10:40:00|7623.9|7622.9|7623.4|7622.4|7627.6|7626.6|7622.9|7621.9|992
1702637100000|2023-12-15 10:45:00|7623.9|7622.9|7630.1|7629.1|7630.4|7629.4|7620.9|7619.9|913
1702637400000|2023-12-15 10:50:00|7629.6|7628.6|7629.4|7628.4|7631.4|7630.4|7624.9|7623.9|1179
1702637700000|2023-12-15 10:55:00|7628.9|7627.9|7623.9|7622.9|7630.9|7629.9|7623.9|7622.9|1040
1702638000000|2023-12-15 11:00:00|7624.1|7623.1|7613.9|7612.9|7624.1|7623.1|7609.4|7608.4|1268
1702638300000|2023-12-15 11:05:00|7614.1|7613.1|7618.9|7617.9|7620.9|7619.9|7613.9|7612.9|833
1702638600000|2023-12-15 11:10:00|7618.4|7617.4|7616.6|7615.6|7619.1|7618.1|7612.6|7611.6|692
1702638900000|2023-12-15 11:15:00|7616.4|7615.4|7612.6|7611.6|7619.1|7618.1|7611.6|7610.6|765
1702639200000|2023-12-15 11:20:00|7612.9|7611.9|7610.1|7609.1|7613.4|7612.4|7609.9|7608.9|867
1702639500000|2023-12-15 11:25:00|7610.4|7609.4|7609.6|7608.6|7613.9|7612.9|7609.4|7608.4|585
1702639800000|2023-12-15 11:30:00|7609.4|7608.4|7608.9|7607.9|7610.9|7609.9|7607.4|7606.4|589
1702640100000|2023-12-15 11:35:00|7609.1|7608.1|7604.4|7603.4|7609.1|7608.1|7603.9|7602.9|678
1702640400000|2023-12-15 11:40:00|7603.9|7602.9|7605.4|7604.4|7606.4|7605.4|7601.6|7600.6|523
1702640700000|2023-12-15 11:45:00|7605.9|7604.9|7609.4|7608.4|7612.4|7611.4|7605.9|7604.9|634
1702641000000|2023-12-15 11:50:00|7608.9|7607.9|7616.6|7615.6|7617.1|7616.1|7608.1|7607.1|560
1702641300000|2023-12-15 11:55:00|7616.4|7615.4|7610.9|7609.9|7616.4|7615.4|7610.6|7609.6|681
1702641600000|2023-12-15 12:00:00|7611.1|7610.1|7606.9|7605.9|7613.6|7612.6|7606.9|7605.9|641
1702641900000|2023-12-15 12:05:00|7607.1|7606.1|7612.4|7611.4|7612.6|7611.6|7606.9|7605.9|334
1702642200000|2023-12-15 12:10:00|7611.9|7610.9|7609.6|7608.6|7614.4|7613.4|7609.4|7608.4|336
1702642500000|2023-12-15 12:15:00|7609.4|7608.4|7609.9|7608.9|7611.9|7610.9|7606.9|7605.9|354
1702642800000|2023-12-15 12:20:00|7610.1|7609.1|7611.9|7610.9|7613.4|7612.4|7609.4|7608.4|281
1702643100000|2023-12-15 12:25:00|7611.6|7610.6|7608.4|7607.4|7612.9|7611.9|7606.9|7605.9|327
1702643400000|2023-12-15 12:30:00|7608.9|7607.9|7604.4|7603.4|7609.4|7608.4|7602.9|7601.9|509
1702643700000|2023-12-15 12:35:00|7603.9|7602.9|7605.9|7604.9|7607.9|7606.9|7602.6|7601.6|363
1702644000000|2023-12-15 12:40:00|7606.4|7605.4|7608.4|7607.4|7609.6|7608.6|7605.4|7604.4|497
1702644300000|2023-12-15 12:45:00|7608.6|7607.6|7609.4|7608.4|7612.9|7611.9|7608.4|7607.4|1154
1702644600000|2023-12-15 12:50:00|7609.9|7608.9|7604.1|7603.1|7613.1|7612.1|7603.9|7602.9|520
1702644900000|2023-12-15 12:55:00|7604.4|7603.4|7604.9|7603.9|7605.9|7604.9|7599.9|7598.9|466
1702645200000|2023-12-15 13:00:00|7604.4|7603.4|7595.6|7594.6|7606.4|7605.4|7594.4|7593.4|785
1702645500000|2023-12-15 13:05:00|7595.4|7594.4|7591.9|7590.9|7597.9|7596.9|7591.4|7590.4|666
1702645800000|2023-12-15 13:10:00|7592.4|7591.4|7592.4|7591.4|7594.4|7593.4|7587.4|7586.4|1085
1702646100000|2023-12-15 13:15:00|7592.1|7591.1|7592.1|7591.1|7593.9|7592.9|7589.6|7588.6|667
1702646400000|2023-12-15 13:20:00|7592.4|7591.4|7592.4|7591.4|7595.6|7594.6|7590.4|7589.4|602
1702646700000|2023-12-15 13:25:00|7592.1|7591.1|7594.9|7593.9|7596.9|7595.9|7591.1|7590.1|858
1702647000000|2023-12-15 13:30:00|7595.6|7594.6|7589.9|7588.9|7596.6|7595.6|7588.6|7587.6|702
1702647300000|2023-12-15 13:35:00|7590.1|7589.1|7587.1|7586.1|7594.1|7593.1|7585.9|7584.9|783
1702647600000|2023-12-15 13:40:00|7587.4|7586.4|7586.6|7585.6|7588.6|7587.6|7583.4|7582.4|750
1702647900000|2023-12-15 13:45:00|7586.9|7585.9|7585.4|7584.4|7590.1|7589.1|7585.4|7584.4|633
1702648200000|2023-12-15 13:50:00|7585.9|7584.9|7585.6|7584.6|7587.9|7586.9|7584.4|7583.4|678
1702648500000|2023-12-15 13:55:00|7585.4|7584.4|7582.9|7581.9|7587.4|7586.4|7581.4|7580.4|602
1702648800000|2023-12-15 14:00:00|7583.6|7582.6|7578.4|7577.4|7585.4|7584.4|7578.4|7577.4|676
1702649100000|2023-12-15 14:05:00|7578.6|7577.6|7586.9|7585.9|7586.9|7585.9|7576.9|7575.9|464
1702649400000|2023-12-15 14:10:00|7586.6|7585.6|7586.6|7585.6|7587.1|7586.1|7583.4|7582.4|466
1702649700000|2023-12-15 14:15:00|7586.9|7585.9|7586.9|7585.9|7590.6|7589.6|7585.9|7584.9|804
1702650000000|2023-12-15 14:20:00|7587.4|7586.4|7584.9|7583.9|7590.6|7589.6|7584.9|7583.9|659
1702650300000|2023-12-15 14:25:00|7584.6|7583.6|7582.1|7581.1|7585.9|7584.9|7578.6|7577.6|866
1702650600000|2023-12-15 14:30:00|7581.6|7580.6|7581.6|7580.6|7590.6|7589.6|7580.9|7579.9|1365
1702650900000|2023-12-15 14:35:00|7581.4|7580.4|7571.6|7570.6|7581.6|7580.6|7569.4|7568.4|1278
1702651200000|2023-12-15 14:40:00|7571.9|7570.9|7576.1|7575.1|7581.9|7580.9|7570.9|7569.9|861
1702651500000|2023-12-15 14:45:00|7575.6|7574.6|7578.1|7577.1|7580.1|7579.1|7573.6|7572.6|1086
1702651800000|2023-12-15 14:50:00|7578.4|7577.4|7586.4|7585.4|7586.9|7585.9|7576.1|7575.1|1004
1702652100000|2023-12-15 14:55:00|7586.6|7585.6|7580.1|7579.1|7591.6|7590.6|7579.1|7578.1|975
1702652400000|2023-12-15 15:00:00|7580.4|7579.4|7583.4|7582.4|7588.1|7587.1|7580.4|7579.4|880
1702652700000|2023-12-15 15:05:00|7583.1|7582.1|7584.1|7583.1|7586.4|7585.4|7581.9|7580.9|851
1702653000000|2023-12-15 15:10:00|7583.1|7582.1|7586.9|7585.9|7586.9|7585.9|7577.9|7576.9|1507
1702653300000|2023-12-15 15:15:00|7586.6|7585.6|7575.6|7574.6|7587.4|7586.4|7575.4|7574.4|1464
1702653600000|2023-12-15 15:20:00|7575.9|7574.9|7573.9|7572.9|7580.4|7579.4|7573.9|7572.9|812
1702653900000|2023-12-15 15:25:00|7574.1|7573.1|7584.4|7583.4|7587.4|7586.4|7574.1|7573.1|898
1702654200000|2023-12-15 15:30:00|7584.1|7583.1|7580.4|7579.4|7585.9|7584.9|7579.4|7578.4|719
1702654500000|2023-12-15 15:35:00|7580.9|7579.9|7580.6|7579.6|7581.4|7580.4|7577.4|7576.4|668
1702654800000|2023-12-15 15:40:00|7580.4|7579.4|7581.6|7580.6|7587.4|7586.4|7580.4|7579.4|648
1702655100000|2023-12-15 15:45:00|7581.9|7580.9|7576.6|7575.6|7582.4|7581.4|7575.9|7574.9|657
1702655400000|2023-12-15 15:50:00|7576.9|7575.9|7581.1|7580.1|7582.6|7581.6|7576.4|7575.4|1046
1702655700000|2023-12-15 15:55:00|7581.4|7580.4|7580.4|7579.4|7585.6|7584.6|7579.1|7578.1|1009
1702656000000|2023-12-15 16:00:00|7580.9|7579.9|7584.9|7583.9|7588.4|7587.4|7580.9|7579.9|926
1702656300000|2023-12-15 16:05:00|7585.4|7584.4|7575.9|7574.9|7585.4|7584.4|7573.1|7572.1|1379
1702656600000|2023-12-15 16:10:00|7576.1|7575.1|7579.6|7578.6|7581.9|7580.9|7575.1|7574.1|1269
1702656900000|2023-12-15 16:15:00|7579.4|7578.4|7578.4|7577.4|7581.4|7580.4|7574.9|7573.9|1541
1702657200000|2023-12-15 16:20:00|7578.9|7577.9|7574.9|7573.9|7579.4|7578.4|7573.4|7572.4|2085
1702657500000|2023-12-15 16:25:00|7574.4|7573.4|7576.1|7574.1|7576.9|7575.4|7572.1|7571.1|6630
1702657800000|2023-12-15 16:30:00|7576.4|7574.4|7577.9|7575.9|7585.6|7583.6|7569.9|7567.9|13501
1702658100000|2023-12-15 16:35:00|7577.6|7575.6|7579.9|7577.9|7582.4|7580.4|7573.9|7571.9|2936
1702658400000|2023-12-15 16:40:00|7579.6|7577.6|7582.4|7580.4|7583.4|7581.4|7576.9|7574.9|854
1702658700000|2023-12-15 16:45:00|7582.1|7580.1|7584.1|7582.1|7585.9|7583.9|7580.9|7578.9|675
1702659000000|2023-12-15 16:50:00|7583.9|7581.9|7577.6|7575.6|7584.9|7582.9|7577.6|7575.6|373
1702659300000|2023-12-15 16:55:00|7577.1|7575.1|7578.1|7576.1|7578.9|7576.9|7575.1|7573.1|753
1702659600000|2023-12-15 17:00:00|7578.4|7576.4|7573.4|7571.4|7579.9|7577.9|7573.1|7571.1|291
1702659900000|2023-12-15 17:05:00|7573.1|7571.1|7573.4|7571.4|7574.4|7572.4|7571.6|7569.6|330
1702660200000|2023-12-15 17:10:00|7573.6|7571.6|7568.9|7566.9|7574.4|7572.4|7568.6|7566.6|343
1702660500000|2023-12-15 17:15:00|7569.4|7567.4|7572.4|7570.4|7572.9|7570.9|7569.4|7567.4|284
1702660800000|2023-12-15 17:20:00|7572.6|7570.6|7573.9|7571.9|7574.1|7572.1|7571.4|7569.4|176
1702661100000|2023-12-15 17:25:00|7574.1|7572.1|7575.9|7573.9|7576.4|7574.4|7573.9|7571.9|193
1702661400000|2023-12-15 17:30:00|7576.4|7574.4|7571.6|7569.6|7576.4|7574.4|7571.4|7569.4|144
1702661700000|2023-12-15 17:35:00|7570.4|7568.4|7570.9|7568.9|7571.1|7569.1|7569.1|7567.1|121
1702662000000|2023-12-15 17:40:00|7570.6|7568.6|7574.4|7572.4|7574.4|7572.4|7570.4|7568.4|231
1702662300000|2023-12-15 17:45:00|7573.9|7571.9|7574.4|7572.4|7574.9|7572.9|7567.6|7565.6|343
1702662600000|2023-12-15 17:50:00|7574.9|7572.9|7570.9|7568.9|7576.4|7574.4|7570.4|7568.4|232
1702662900000|2023-12-15 17:55:00|7571.4|7569.4|7572.1|7570.1|7572.9|7570.9|7570.4|7568.4|76
1702663200000|2023-12-15 18:00:00|7571.9|7569.9|7574.9|7572.9|7575.1|7573.1|7571.6|7569.6|107
1702663500000|2023-12-15 18:05:00|7574.6|7572.6|7575.9|7573.9|7576.4|7574.4|7574.6|7572.6|163
1702663800000|2023-12-15 18:10:00|7576.1|7574.1|7577.9|7575.9|7577.9|7575.9|7574.9|7572.9|125
1702664100000|2023-12-15 18:15:00|7577.4|7575.4|7577.4|7575.4|7577.4|7575.4|7575.9|7573.9|115
1702664400000|2023-12-15 18:20:00|7577.6|7575.6|7579.1|7577.1|7579.4|7577.4|7577.4|7575.4|137
1702664700000|2023-12-15 18:25:00|7579.4|7577.4|7578.6|7576.6|7581.4|7579.4|7578.4|7576.4|320
1702665000000|2023-12-15 18:30:00|7578.4|7576.4|7579.9|7577.9|7580.1|7578.1|7578.4|7576.4|147
1702665300000|2023-12-15 18:35:00|7579.6|7577.6|7574.4|7572.4|7579.9|7577.9|7572.9|7570.9|95
1702665600000|2023-12-15 18:40:00|7574.1|7572.1|7570.1|7568.1|7574.4|7572.4|7570.1|7568.1|175
1702665900000|2023-12-15 18:45:00|7570.4|7568.4|7572.9|7570.9|7572.9|7570.9|7568.9|7566.9|149
1702666200000|2023-12-15 18:50:00|7573.1|7571.1|7573.9|7571.9|7575.9|7573.9|7572.4|7570.4|175
1702666500000|2023-12-15 18:55:00|7574.4|7572.4|7572.4|7570.4|7575.4|7573.4|7571.9|7569.9|135
1702666800000|2023-12-15 19:00:00|7572.1|7570.1|7572.4|7570.4|7572.9|7570.9|7570.4|7568.4|94
1702667100000|2023-12-15 19:05:00|7572.1|7570.1|7570.4|7568.4|7572.1|7570.1|7569.6|7567.6|38
1702667400000|2023-12-15 19:10:00|7570.6|7568.6|7572.4|7570.4|7573.4|7571.4|7570.1|7568.1|60
1702667700000|2023-12-15 19:15:00|7572.6|7570.6|7573.1|7571.1|7575.4|7573.4|7572.1|7570.1|123
1702668000000|2023-12-15 19:20:00|7572.9|7570.9|7570.4|7568.4|7573.1|7571.1|7569.4|7567.4|176
1702668300000|2023-12-15 19:25:00|7570.1|7568.1|7565.4|7563.4|7570.6|7568.6|7565.4|7563.4|166
1702668600000|2023-12-15 19:30:00|7565.6|7563.6|7567.4|7565.4|7568.4|7566.4|7565.6|7563.6|68
1702668900000|2023-12-15 19:35:00|7567.6|7565.6|7568.6|7566.6|7568.6|7566.6|7567.4|7565.4|47
1702669200000|2023-12-15 19:40:00|7568.9|7566.9|7569.1|7567.1|7569.9|7567.9|7567.9|7565.9|39
1702669500000|2023-12-15 19:45:00|7568.9|7566.9|7563.4|7561.4|7568.9|7566.9|7563.4|7561.4|247
1702669800000|2023-12-15 19:50:00|7563.6|7561.6|7562.4|7560.4|7564.9|7562.9|7561.9|7559.9|182
1702670100000|2023-12-15 19:55:00|7562.6|7560.6|7558.9|7556.9|7562.6|7560.6|7557.4|7555.4|493
1702670400000|2023-12-15 20:00:00|7558.4|7556.4|7555.9|7553.9|7559.4|7557.4|7555.9|7553.9|299
1702670700000|2023-12-15 20:05:00|7556.1|7554.1|7553.1|7551.1|7556.4|7554.4|7553.1|7551.1|350
1702671000000|2023-12-15 20:10:00|7553.4|7551.4|7555.9|7553.9|7557.4|7555.4|7553.4|7551.4|347
1702671300000|2023-12-15 20:15:00|7555.6|7553.6|7558.4|7556.4|7558.4|7556.4|7555.4|7553.4|198
1702671600000|2023-12-15 20:20:00|7558.1|7556.1|7556.9|7554.9|7558.4|7556.4|7555.9|7553.9|205
1702671900000|2023-12-15 20:25:00|7557.4|7555.4|7555.9|7553.9|7558.4|7556.4|7555.9|7553.9|276
1702672200000|2023-12-15 20:30:00|7556.1|7554.1|7555.4|7553.4|7556.4|7554.4|7553.9|7551.9|432
1702672500000|2023-12-15 20:35:00|7555.1|7553.1|7553.1|7551.1|7555.1|7553.1|7551.9|7549.9|357
1702672800000|2023-12-15 20:40:00|7553.4|7551.4|7550.1|7548.1|7553.4|7551.4|7549.9|7547.9|399
1702673100000|2023-12-15 20:45:00|7550.4|7548.4|7547.9|7545.9|7550.9|7548.9|7547.9|7545.9|537
1702673400000|2023-12-15 20:50:00|7548.4|7546.4|7555.4|7553.4|7555.9|7553.9|7548.4|7546.4|933
1702673700000|2023-12-15 20:55:00|7555.9|7553.9|7554.7|7550.7|7556.4|7554.4|7552.4|7550.4|1104
1702674000000|2023-12-15 21:00:00|7554.8|7550.8|7557|7553|7558.9|7554.9|7553.6|7549.6|0
1702674300000|2023-12-15 21:05:00|7557.1|7553.1|7558.8|7554.8|7559.1|7555.1|7555.3|7551.3|0
1702674600000|2023-12-15 21:10:00|7559.1|7555.1|7559.7|7555.7|7561.2|7557.2|7558.9|7554.9|0
1702674900000|2023-12-15 21:15:00|7559.8|7555.8|7559.3|7555.3|7560.6|7556.6|7558.5|7554.5|0
1702675200000|2023-12-15 21:20:00|7559.4|7555.4|7559.3|7555.3|7559.9|7555.9|7558.7|7554.7|0
1702675500000|2023-12-15 21:25:00|7559.4|7555.4|7559.9|7555.9|7560.4|7556.4|7559.4|7555.4|0
1702675800000|2023-12-15 21:30:00|7559.8|7555.8|7559.3|7555.3|7560.7|7556.7|7559|7555|0
1702676100000|2023-12-15 21:35:00|7559.2|7555.2|7558.8|7554.8|7559.5|7555.5|7558.1|7554.1|0
1702676400000|2023-12-15 21:40:00|7558.7|7554.7|7559|7555|7559.5|7555.5|7558.2|7554.2|0
1702676700000|2023-12-15 21:45:00|7558.8|7554.8|7558.2|7554.2|7559|7555|7558.1|7554.1|0
1702677000000|2023-12-15 21:50:00|7558.4|7554.4|7556.9|7552.9|7558.9|7554.9|7556.5|7552.5|0
1702677300000|2023-12-15 21:55:00|7556.7|7552.7|7555.2|7551.2|7556.7|7552.7|7554.8|7550.8|0
1702854000000|2023-12-17 23:00:00|7558.5|7554.5|7562.8|7558.8|7564.3|7560.3|7558.2|7554.2|0
1702854300000|2023-12-17 23:05:00|7562.9|7558.9|7563.3|7559.3|7563.6|7559.6|7562.3|7558.3|0
1702854600000|2023-12-17 23:10:00|7563.1|7559.1|7562.3|7558.3|7563.1|7559.1|7561.6|7557.6|0
1702854900000|2023-12-17 23:15:00|7562.2|7558.2|7564.2|7560.2|7564.9|7560.9|7562|7558|0
1702855200000|2023-12-17 23:20:00|7564.1|7560.1|7562.4|7558.4|7564.3|7560.3|7562.4|7558.4|0
1702855500000|2023-12-17 23:25:00|7562.5|7558.5|7564.2|7560.2|7564.5|7560.5|7562.2|7558.2|0
1702855800000|2023-12-17 23:30:00|7564.3|7560.3|7564.8|7560.8|7564.8|7560.8|7563.8|7559.8|0
1702856100000|2023-12-17 23:35:00|7564.9|7560.9|7567.2|7563.2|7567.8|7563.8|7564.9|7560.9|0
1702856400000|2023-12-17 23:40:00|7567.1|7563.1|7568.7|7564.7|7568.7|7564.7|7566.5|7562.5|0
1702856700000|2023-12-17 23:45:00|7568.6|7564.6|7568.9|7564.9|7569.2|7565.2|7568.1|7564.1|0
1702857000000|2023-12-17 23:50:00|7569|7565|7569.5|7565.5|7570.4|7566.4|7569|7565|0
1702857300000|2023-12-17 23:55:00|7569.6|7565.6|7571.1|7567.1|7572|7568|7569.5|7565.5|0
1702857600000|2023-12-18 00:00:00|7571|7567|7572.4|7568.4|7572.6|7568.6|7570.6|7566.6|0
1702857900000|2023-12-18 00:05:00|7572.5|7568.5|7573.9|7569.9|7574.1|7570.1|7571.8|7567.8|0
1702858200000|2023-12-18 00:10:00|7573.8|7569.8|7573|7569|7573.9|7569.9|7572.8|7568.8|0
1702858500000|2023-12-18 00:15:00|7573.1|7569.1|7567.7|7563.7|7573.3|7569.3|7567.7|7563.7|0
1702858800000|2023-12-18 00:20:00|7567.8|7563.8|7569.1|7565.1|7569.1|7565.1|7567.7|7563.7|0
1702859100000|2023-12-18 00:25:00|7569|7565|7569.1|7565.1|7570.7|7566.7|7568.8|7564.8|0
1702859400000|2023-12-18 00:30:00|7569|7565|7568.1|7564.1|7569.1|7565.1|7568|7564|0
1702859700000|2023-12-18 00:35:00|7567.9|7563.9|7568.4|7564.4|7568.6|7564.6|7567|7563|0
1702860000000|2023-12-18 00:40:00|7568.5|7564.5|7567.9|7563.9|7569.3|7565.3|7567.6|7563.6|0
1702860300000|2023-12-18 00:45:00|7567.8|7563.8|7567|7563|7567.8|7563.8|7566.7|7562.7|0
1702860600000|2023-12-18 00:50:00|7566.9|7562.9|7565.1|7561.1|7567|7563|7565.1|7561.1|0
1702860900000|2023-12-18 00:55:00|7565.2|7561.2|7565.3|7561.3|7566.1|7562.1|7565.1|7561.1|0
1702861200000|2023-12-18 01:00:00|7565.4|7561.4|7563.7|7560.7|7567.7|7564.7|7562.2|7559.2|195
1702861500000|2023-12-18 01:05:00|7564|7561|7559|7556|7564|7561|7558.7|7555.7|75
1702861800000|2023-12-18 01:10:00|7558.7|7555.7|7561.5|7558.5|7562.2|7559.2|7558.2|7555.2|81
1702862100000|2023-12-18 01:15:00|7561.2|7558.2|7560.2|7557.2|7561.2|7558.2|7559.2|7556.2|68
1702862400000|2023-12-18 01:20:00|7560.5|7557.5|7559|7556|7560.5|7557.5|7559|7556|25
1702862700000|2023-12-18 01:25:00|7558.7|7555.7|7555.7|7552.7|7559.2|7556.2|7555.7|7552.7|47
1702863000000|2023-12-18 01:30:00|7556|7553|7559.5|7556.5|7559.5|7556.5|7554.5|7551.5|61
1702863300000|2023-12-18 01:35:00|7559.2|7556.2|7557.5|7554.5|7560.2|7557.2|7557.5|7554.5|41
1702863600000|2023-12-18 01:40:00|7557.2|7554.2|7555.2|7552.2|7557.2|7554.2|7554.2|7551.2|40
1702863900000|2023-12-18 01:45:00|7555.5|7552.5|7556.7|7553.7|7556.7|7553.7|7552.2|7549.2|23
1702864200000|2023-12-18 01:50:00|7555.7|7552.7|7560|7557|7560.5|7557.5|7555.7|7552.7|176
1702864500000|2023-12-18 01:55:00|7560.2|7557.2|7560|7557|7560.5|7557.5|7558.7|7555.7|49
1702864800000|2023-12-18 02:00:00|7559.7|7556.7|7560.7|7557.7|7560.7|7557.7|7559.7|7556.7|25
1702865100000|2023-12-18 02:05:00|7560.5|7557.5|7561.5|7558.5|7561.7|7558.7|7560.2|7557.2|22
1702865400000|2023-12-18 02:10:00|7561.2|7558.2|7562.2|7559.2|7562.2|7559.2|7561.2|7558.2|29
1702865700000|2023-12-18 02:15:00|7562.5|7559.5|7561.7|7558.7|7563.2|7560.2|7561.2|7558.2|14
1702866000000|2023-12-18 02:20:00|7561.5|7558.5|7560.5|7557.5|7561.7|7558.7|7560.5|7557.5|8
1702866300000|2023-12-18 02:25:00|7560.2|7557.2|7559.7|7556.7|7560.2|7557.2|7559.2|7556.2|6
1702866600000|2023-12-18 02:30:00|7559.5|7556.5|7559.2|7556.2|7559.7|7556.7|7558.7|7555.7|8
1702866900000|2023-12-18 02:35:00|7559.5|7556.5|7559.2|7556.2|7560.2|7557.2|7559|7556|2
1702867200000|2023-12-18 02:40:00|7559.5|7556.5|7559.7|7556.7|7559.7|7556.7|7558.7|7555.7|11
1702867500000|2023-12-18 02:45:00|7559.5|7556.5|7559.7|7556.7|7560.7|7557.7|7559.5|7556.5|2
1702867800000|2023-12-18 02:50:00|7560|7557|7559.7|7556.7|7561|7558|7559.7|7556.7|8
1702868100000|2023-12-18 02:55:00|7560|7557|7560.7|7557.7|7560.7|7557.7|7560|7557|1
1702868400000|2023-12-18 03:00:00|7560.2|7557.2|7559.5|7556.5|7560.2|7557.2|7558.7|7555.7|6
1702868700000|2023-12-18 03:05:00|7559.2|7556.2|7560.7|7557.7|7560.7|7557.7|7559.2|7556.2|9
1702869000000|2023-12-18 03:10:00|7561|7558|7560.5|7557.5|7561|7558|7560.2|7557.2|3
1702869300000|2023-12-18 03:15:00|7560.7|7557.7|7562.7|7559.7|7562.7|7559.7|7560.5|7557.5|8
1702869600000|2023-12-18 03:20:00|7563|7560|7565.5|7562.5|7565.7|7562.7|7563|7560|17
1702869900000|2023-12-18 03:25:00|7565.2|7562.2|7564.5|7561.5|7566.5|7563.5|7564.2|7561.2|32
1702870200000|2023-12-18 03:30:00|7564|7561|7563.7|7560.7|7564.7|7561.7|7563.7|7560.7|15
1702870500000|2023-12-18 03:35:00|7564.2|7561.2|7564.7|7561.7|7565.5|7562.5|7563.7|7560.7|12
1702870800000|2023-12-18 03:40:00|7565|7562|7564.7|7561.7|7565.2|7562.2|7564.5|7561.5|3
1702871100000|2023-12-18 03:45:00|7565|7562|7565.7|7562.7|7566|7563|7565|7562|4
1702871400000|2023-12-18 03:50:00|7566|7563|7567.7|7564.7|7567.7|7564.7|7566|7563|7
1702871700000|2023-12-18 03:55:00|7568|7565|7568.2|7565.2|7568.2|7565.2|7567.2|7564.2|11
1702872000000|2023-12-18 04:00:00|7568|7565|7567.2|7564.2|7568.2|7565.2|7566.7|7563.7|7
1702872300000|2023-12-18 04:05:00|7567|7564|7567.7|7564.7|7568.2|7565.2|7566.7|7563.7|7
1702872600000|2023-12-18 04:10:00|7567.5|7564.5|7567.2|7564.2|7567.5|7564.5|7566.7|7563.7|0
1702872900000|2023-12-18 04:15:00|7567.7|7564.7|7567.7|7564.7|7567.7|7564.7|7567|7564|8
1702873200000|2023-12-18 04:20:00|7568|7565|7569.5|7566.5|7569.5|7566.5|7567.7|7564.7|9
1702873500000|2023-12-18 04:25:00|7569.2|7566.2|7569.2|7566.2|7569.2|7566.2|7568.7|7565.7|5
1702873800000|2023-12-18 04:30:00|7569|7566|7567.7|7564.7|7569.2|7566.2|7567.7|7564.7|8
1702874100000|2023-12-18 04:35:00|7567.2|7564.2|7567.2|7564.2|7567.2|7564.2|7566.2|7563.2|17
1702874400000|2023-12-18 04:40:00|7567.5|7564.5|7568.2|7565.2|7568.2|7565.2|7567.5|7564.5|3
1702874700000|2023-12-18 04:45:00|7568|7565|7568|7565|7568.2|7565.2|7567.7|7564.7|0
1702875000000|2023-12-18 04:50:00|7568.2|7565.2|7567.7|7564.7|7568.2|7565.2|7567.7|7564.7|1
1702875300000|2023-12-18 04:55:00|7568.2|7565.2|7568.2|7565.2|7569|7566|7568.2|7565.2|14
1702875600000|2023-12-18 05:00:00|7568.5|7565.5|7568.7|7565.7|7568.7|7565.7|7567.5|7564.5|22
1702875900000|2023-12-18 05:05:00|7568.5|7565.5|7568.5|7565.5|7569|7566|7567.7|7564.7|17
1702876200000|2023-12-18 05:10:00|7568.2|7565.2|7568.7|7565.7|7569.2|7566.2|7568.2|7565.2|14
1702876500000|2023-12-18 05:15:00|7569|7566|7568.7|7565.7|7569.7|7566.7|7568.7|7565.7|13
1702876800000|2023-12-18 05:20:00|7569|7566|7568.7|7565.7|7569.5|7566.5|7568.7|7565.7|3
1702877100000|2023-12-18 05:25:00|7568.2|7565.2|7568.5|7565.5|7568.5|7565.5|7568.2|7565.2|7
1702877400000|2023-12-18 05:30:00|7568.2|7565.2|7568.5|7565.5|7568.7|7565.7|7568|7565|20
1702877700000|2023-12-18 05:35:00|7568.2|7565.2|7569|7566|7569.7|7566.7|7568.2|7565.2|18
1702878000000|2023-12-18 05:40:00|7569.2|7566.2|7569.2|7566.2|7569.5|7566.5|7568|7565|14
1702878300000|2023-12-18 05:45:00|7568.7|7565.7|7568.7|7565.7|7569.2|7566.2|7568.5|7565.5|3
1702878600000|2023-12-18 05:50:00|7568.2|7565.2|7566.7|7563.7|7569|7566|7566.7|7563.7|47
1702878900000|2023-12-18 05:55:00|7567.2|7564.2|7568.7|7565.7|7569.7|7566.7|7567.2|7564.2|29
1702879200000|2023-12-18 06:00:00|7569.2|7566.2|7571.2|7568.2|7571.2|7568.2|7569.2|7566.2|45
1702879500000|2023-12-18 06:05:00|7571.5|7568.5|7571.5|7568.5|7572.5|7569.5|7570.7|7567.7|43
1702879800000|2023-12-18 06:10:00|7571.7|7568.7|7574.7|7571.7|7575|7572|7571.7|7568.7|43
1702880100000|2023-12-18 06:15:00|7575|7572|7575.2|7572.2|7575.5|7572.5|7574.5|7571.5|23
1702880400000|2023-12-18 06:20:00|7575|7572|7574.5|7571.5|7575.7|7572.7|7574.5|7571.5|36
1702880700000|2023-12-18 06:25:00|7574.7|7571.7|7575.5|7572.5|7575.5|7572.5|7572.7|7569.7|31
1702881000000|2023-12-18 06:30:00|7575.2|7572.2|7574.5|7571.5|7575.5|7572.5|7574|7571|49
1702881300000|2023-12-18 06:35:00|7574.2|7571.2|7573.5|7570.5|7575.2|7572.2|7573.5|7570.5|33
1702881600000|2023-12-18 06:40:00|7572.7|7569.7|7569|7566|7573.2|7570.2|7569|7566|41
1702881900000|2023-12-18 06:45:00|7568.7|7565.7|7567.2|7564.2|7569.5|7566.5|7567.2|7564.2|31
1702882200000|2023-12-18 06:50:00|7567.7|7564.7|7567.7|7564.7|7569.2|7566.2|7567|7564|41
1702882500000|2023-12-18 06:55:00|7568.2|7565.2|7568.5|7565.5|7570|7567|7567.7|7564.7|39
1702882800000|2023-12-18 07:00:00|7568.7|7565.7|7559.5|7557.5|7568.7|7566|7555.7|7553.7|256
1702883100000|2023-12-18 07:05:00|7558.5|7556.5|7559.5|7557.5|7561|7559|7556.2|7554.2|167
1702883400000|2023-12-18 07:10:00|7560|7558|7559.2|7557.2|7560.7|7558.7|7557.7|7555.7|96
1702883700000|2023-12-18 07:15:00|7559|7557|7560.2|7558.2|7560.5|7558.5|7558.2|7556.2|81
1702884000000|2023-12-18 07:20:00|7560.5|7558.5|7564.2|7562.2|7564.2|7562.2|7560|7558|105
1702884300000|2023-12-18 07:25:00|7564|7562|7565.7|7563.7|7566|7564|7562.2|7560.2|139
1702884600000|2023-12-18 07:30:00|7565.5|7563.5|7565.7|7563.7|7567.2|7565.2|7565.5|7563.5|120
1702884900000|2023-12-18 07:35:00|7565.5|7563.5|7564.7|7562.7|7565.7|7563.7|7564.5|7562.5|84
1702885200000|2023-12-18 07:40:00|7564.5|7562.5|7567.7|7565.7|7567.7|7565.7|7563.5|7561.5|154
1702885500000|2023-12-18 07:45:00|7567.5|7565.5|7566.5|7564.5|7569|7567|7566|7564|224
1702885800000|2023-12-18 07:50:00|7566|7564|7562.5|7560.5|7566.7|7564.7|7562.5|7560.5|100
1702886100000|2023-12-18 07:55:00|7562.2|7560.2|7562|7560|7562.7|7560.7|7558.2|7556.2|371
1702886400000|2023-12-18 08:00:00|7561.5|7560.5|7572.7|7571.7|7574|7573|7557.5|7556.5|3297
1702886700000|2023-12-18 08:05:00|7572.5|7571.5|7571.5|7570.5|7573.2|7572.2|7561.7|7560.7|1274
1702887000000|2023-12-18 08:10:00|7570.7|7569.7|7571.5|7570.5|7577.2|7576.2|7569|7568|1267
1702887300000|2023-12-18 08:15:00|7571.2|7570.2|7570.7|7569.7|7574.2|7573.2|7569|7568|892
1702887600000|2023-12-18 08:20:00|7570.5|7569.5|7577.5|7576.5|7578.5|7577.5|7568.5|7567.5|734
1702887900000|2023-12-18 08:25:00|7578|7577|7581|7580|7583.5|7582.5|7576.7|7575.7|709
1702888200000|2023-12-18 08:30:00|7581.5|7580.5|7588.7|7587.7|7590.5|7589.5|7578.2|7577.2|953
1702888500000|2023-12-18 08:35:00|7589|7588|7595|7594|7595|7594|7587|7586|593
1702888800000|2023-12-18 08:40:00|7595.4|7594.4|7588.6|7587.6|7597.1|7596.1|7586.9|7585.9|651
1702889100000|2023-12-18 08:45:00|7588.4|7587.4|7591.6|7590.6|7592.6|7591.6|7587.6|7586.6|461
1702889400000|2023-12-18 08:50:00|7591.4|7590.4|7599.6|7598.6|7599.9|7598.9|7590.1|7589.1|727
1702889700000|2023-12-18 08:55:00|7599.9|7598.9|7608.6|7607.6|7608.6|7607.6|7596.6|7595.6|1307
1702890000000|2023-12-18 09:00:00|7608.4|7607.4|7602.9|7601.9|7608.4|7607.4|7601.1|7600.1|943
1702890300000|2023-12-18 09:05:00|7602.4|7601.4|7601.1|7600.1|7605.4|7604.4|7600.9|7599.9|480
1702890600000|2023-12-18 09:10:00|7601.4|7600.4|7594.4|7593.4|7603.9|7602.9|7594.4|7593.4|648
1702890900000|2023-12-18 09:15:00|7594.1|7593.1|7595.6|7594.6|7599.4|7598.4|7591.4|7590.4|542
1702891200000|2023-12-18 09:20:00|7595.4|7594.4|7602.6|7601.6|7604.4|7603.4|7595.4|7594.4|526
1702891500000|2023-12-18 09:25:00|7602.9|7601.9|7605.1|7604.1|7605.9|7604.9|7601.1|7600.1|278
1702891800000|2023-12-18 09:30:00|7604.9|7603.9|7606.4|7605.4|7606.9|7605.9|7603.4|7602.4|369
1702892100000|2023-12-18 09:35:00|7606.9|7605.9|7612.9|7611.9|7614.4|7613.4|7606.6|7605.6|476
1702892400000|2023-12-18 09:40:00|7612.6|7611.6|7621.6|7620.6|7622.4|7621.4|7612.4|7611.4|499
1702892700000|2023-12-18 09:45:00|7621.4|7620.4|7619.4|7618.4|7623.1|7622.1|7616.6|7615.6|450
1702893000000|2023-12-18 09:50:00|7619.6|7618.6|7614.1|7613.1|7619.9|7618.9|7613.6|7612.6|664
1702893300000|2023-12-18 09:55:00|7614.4|7613.4|7612.4|7611.4|7616.9|7615.9|7612.4|7611.4|394
1702893600000|2023-12-18 10:00:00|7612.6|7611.6|7607.6|7606.6|7614.4|7613.4|7607.6|7606.6|381
1702893900000|2023-12-18 10:05:00|7607.9|7606.9|7604.6|7603.6|7607.9|7606.9|7602.4|7601.4|489
1702894200000|2023-12-18 10:10:00|7604.4|7603.4|7605.9|7604.9|7607.4|7606.4|7603.4|7602.4|416
1702894500000|2023-12-18 10:15:00|7605.6|7604.6|7605.9|7604.9|7608.1|7607.1|7604.1|7603.1|464
1702894800000|2023-12-18 10:20:00|7605.6|7604.6|7609.1|7608.1|7610.4|7609.4|7603.9|7602.9|246
1702895100000|2023-12-18 10:25:00|7608.9|7607.9|7611.6|7610.6|7612.9|7611.9|7608.6|7607.6|251
1702895400000|2023-12-18 10:30:00|7611.4|7610.4|7602.9|7601.9|7611.9|7610.9|7602.9|7601.9|446
1702895700000|2023-12-18 10:35:00|7602.6|7601.6|7608.4|7607.4|7608.9|7607.9|7602.4|7601.4|390
1702896000000|2023-12-18 10:40:00|7608.9|7607.9|7602.4|7601.4|7609.4|7608.4|7601.9|7600.9|334
1702896300000|2023-12-18 10:45:00|7602.6|7601.6|7602.1|7601.1|7603.4|7602.4|7600.6|7599.6|240
1702896600000|2023-12-18 10:50:00|7601.9|7600.9|7602.1|7601.1|7605.6|7604.6|7600.1|7599.1|289
1702896900000|2023-12-18 10:55:00|7601.9|7600.9|7604.4|7603.4|7606.4|7605.4|7601.6|7600.6|251
1702897200000|2023-12-18 11:00:00|7604.1|7603.1|7602.9|7601.9|7604.9|7603.9|7601.6|7600.6|427
1702897500000|2023-12-18 11:05:00|7603.1|7602.1|7610.1|7609.1|7610.1|7609.1|7602.6|7601.6|285
1702897800000|2023-12-18 11:10:00|7609.9|7608.9|7618.1|7617.1|7620.4|7619.4|7608.6|7607.6|346
1702898100000|2023-12-18 11:15:00|7617.9|7616.9|7619.9|7618.9|7620.4|7619.4|7616.1|7615.1|374
1702898400000|2023-12-18 11:20:00|7619.4|7618.4|7624.1|7623.1|7624.6|7623.6|7619.4|7618.4|504
1702898700000|2023-12-18 11:25:00|7623.9|7622.9|7618.4|7617.4|7624.9|7623.9|7617.6|7616.6|381
1702899000000|2023-12-18 11:30:00|7617.9|7616.9|7623.9|7622.9|7623.9|7622.9|7617.4|7616.4|406
1702899300000|2023-12-18 11:35:00|7624.1|7623.1|7626.9|7625.9|7627.9|7626.9|7623.9|7622.9|417
1702899600000|2023-12-18 11:40:00|7626.6|7625.6|7622.4|7621.4|7627.4|7626.4|7621.9|7620.9|339
1702899900000|2023-12-18 11:45:00|7622.1|7621.1|7619.1|7618.1|7622.9|7621.9|7616.6|7615.6|288
1702900200000|2023-12-18 11:50:00|7618.9|7617.9|7619.1|7618.1|7620.4|7619.4|7615.9|7614.9|458
1702900500000|2023-12-18 11:55:00|7618.9|7617.9|7618.9|7617.9|7621.9|7620.9|7616.4|7615.4|343
1702900800000|2023-12-18 12:00:00|7619.4|7618.4|7626.6|7625.6|7626.9|7625.9|7619.1|7618.1|353
1702901100000|2023-12-18 12:05:00|7626.4|7625.4|7623.9|7622.9|7627.9|7626.9|7623.6|7622.6|370
1702901400000|2023-12-18 12:10:00|7624.4|7623.4|7626.9|7625.9|7628.1|7627.1|7624.1|7623.1|293
1702901700000|2023-12-18 12:15:00|7627.1|7626.1|7624.1|7623.1|7627.6|7626.6|7623.4|7622.4|199
1702902000000|2023-12-18 12:20:00|7623.9|7622.9|7619.9|7618.9|7624.9|7623.9|7619.9|7618.9|278
1702902300000|2023-12-18 12:25:00|7620.1|7619.1|7619.9|7618.9|7622.6|7621.6|7619.6|7618.6|200
1702902600000|2023-12-18 12:30:00|7619.6|7618.6|7615.1|7614.1|7619.9|7618.9|7614.4|7613.4|418
1702902900000|2023-12-18 12:35:00|7615.4|7614.4|7610.9|7609.9|7616.1|7615.1|7610.9|7609.9|309
1702903200000|2023-12-18 12:40:00|7611.5|7610.5|7611|7610|7614|7613|7609|7608|365
1702903500000|2023-12-18 12:45:00|7611.2|7610.2|7611.7|7610.7|7613.7|7612.7|7610.5|7609.5|209
1702903800000|2023-12-18 12:50:00|7612|7611|7614.2|7613.2|7615.2|7614.2|7610.5|7609.5|231
1702904100000|2023-12-18 12:55:00|7614.5|7613.5|7620|7619|7620.2|7619.2|7614.2|7613.2|267
1702904400000|2023-12-18 13:00:00|7619.5|7618.5|7625|7624|7625.2|7624.2|7619|7618|423
1702904700000|2023-12-18 13:05:00|7625.5|7624.5|7626.2|7625.2|7626.5|7625.5|7623|7622|362
1702905000000|2023-12-18 13:10:00|7626.5|7625.5|7629.2|7628.2|7630.7|7629.7|7625|7624|328
1702905300000|2023-12-18 13:15:00|7629|7628|7629.2|7628.2|7629.2|7628.2|7623|7622|312
1702905600000|2023-12-18 13:20:00|7629.5|7628.5|7630|7629|7632|7631|7627.7|7626.7|331
1702905900000|2023-12-18 13:25:00|7630.2|7629.2|7628|7627|7630.5|7629.5|7624|7623|439
1702906200000|2023-12-18 13:30:00|7628.2|7627.2|7628.5|7627.5|7632|7631|7628|7627|336
1702906500000|2023-12-18 13:35:00|7628.7|7627.7|7623.5|7622.5|7630|7629|7622.2|7621.2|292
1702906800000|2023-12-18 13:40:00|7623|7622|7621.5|7620.5|7626.5|7625.5|7621.2|7620.2|296
1702907100000|2023-12-18 13:45:00|7622|7621|7624.5|7623.5|7626|7625|7621.5|7620.5|283
1702907400000|2023-12-18 13:50:00|7624.2|7623.2|7623.2|7622.2|7625.5|7624.5|7622|7621|250
1702907700000|2023-12-18 13:55:00|7623.5|7622.5|7624.7|7623.7|7628|7627|7622.5|7621.5|308
1702908000000|2023-12-18 14:00:00|7625|7624|7628|7627|7630.7|7629.7|7625|7624|637
1702908300000|2023-12-18 14:05:00|7627.5|7626.5|7621.2|7620.2|7628|7627|7619.2|7618.2|425
1702908600000|2023-12-18 14:10:00|7621|7620|7619|7618|7623.5|7622.5|7619|7618|527
1702908900000|2023-12-18 14:15:00|7619.5|7618.5|7617|7616|7621.2|7620.2|7615.2|7614.2|358
1702909200000|2023-12-18 14:20:00|7617.2|7616.2|7621.5|7620.5|7622|7621|7617|7616|291
1702909500000|2023-12-18 14:25:00|7622|7621|7624|7623|7625.2|7624.2|7620.5|7619.5|464
1702909800000|2023-12-18 14:30:00|7624.5|7623.5|7617|7616|7626.2|7625.2|7613.5|7612.5|1007
1702910100000|2023-12-18 14:35:00|7616.7|7615.7|7618|7617|7620.7|7619.7|7611.7|7610.7|826
1702910400000|2023-12-18 14:40:00|7617.7|7616.7|7612.7|7611.7|7620|7619|7610.7|7609.7|457
1702910700000|2023-12-18 14:45:00|7612.5|7611.5|7611.7|7610.7|7617|7616|7611|7610|584
1702911000000|2023-12-18 14:50:00|7612|7611|7611|7610|7614.5|7613.5|7606.5|7605.5|640
1702911300000|2023-12-18 14:55:00|7610.7|7609.7|7609.7|7608.7|7613|7612|7605.2|7604.2|496
1702911600000|2023-12-18 15:00:00|7610.2|7609.2|7611.5|7610.5|7614.7|7613.7|7609.7|7608.7|920
1702911900000|2023-12-18 15:05:00|7611.7|7610.7|7606.7|7605.7|7612|7611|7606.5|7605.5|728
1702912200000|2023-12-18 15:10:00|7607.5|7606.5|7602.3|7601.3|7612.3|7611.3|7602|7601|564
1702912500000|2023-12-18 15:15:00|7602.8|7601.8|7601|7600|7605.8|7604.8|7599.8|7598.8|958
1702912800000|2023-12-18 15:20:00|7600.8|7599.8|7610|7609|7610.3|7609.3|7597|7596|538
1702913100000|2023-12-18 15:25:00|7609.8|7608.8|7611.8|7610.8|7612.5|7611.5|7609.3|7608.3|500
1702913400000|2023-12-18 15:30:00|7611.3|7610.3|7610.5|7609.5|7612.8|7611.8|7608.8|7607.8|450
1702913700000|2023-12-18 15:35:00|7610.8|7609.8|7607|7606|7613|7612|7605.3|7604.3|415
1702914000000|2023-12-18 15:40:00|7606.8|7605.8|7609.5|7608.5|7610.5|7609.5|7606.3|7605.3|323
1702914300000|2023-12-18 15:45:00|7609.8|7608.8|7611.3|7610.3|7612.3|7611.3|7603.3|7602.3|384
1702914600000|2023-12-18 15:50:00|7611|7610|7610.3|7609.3|7611.3|7610.3|7608.8|7607.8|402
1702914900000|2023-12-18 15:55:00|7610|7609|7611.8|7610.8|7613.8|7612.8|7608|7607|495
1702915200000|2023-12-18 16:00:00|7612|7611|7611.3|7610.3|7612.8|7611.8|7609.5|7608.5|639
1702915500000|2023-12-18 16:05:00|7610.8|7609.8|7613.3|7612.3|7613.8|7612.8|7610.3|7609.3|514
1702915800000|2023-12-18 16:10:00|7612.8|7611.8|7619.3|7618.3|7620|7619|7612.5|7611.5|619
1702916100000|2023-12-18 16:15:00|7619.5|7618.5|7617.3|7616.3|7620.3|7619.3|7615.3|7614.3|646
1702916400000|2023-12-18 16:20:00|7617|7616|7617.3|7616.3|7619.5|7618.5|7615|7614|741
1702916700000|2023-12-18 16:25:00|7616.8|7615.8|7619.8|7617.8|7620.8|7619.8|7615.3|7614.3|2868
1702917000000|2023-12-18 16:30:00|7619.3|7617.3|7614.3|7612.3|7620.8|7618.8|7614|7612|3854
1702917300000|2023-12-18 16:35:00|7613.8|7611.8|7617.3|7615.3|7617.5|7615.5|7612.8|7610.8|2070
1702917600000|2023-12-18 16:40:00|7617.5|7615.5|7618.8|7616.8|7618.8|7616.8|7615.3|7613.3|492
1702917900000|2023-12-18 16:45:00|7618.3|7616.3|7617.5|7615.5|7619.3|7617.3|7616.3|7614.3|409
1702918200000|2023-12-18 16:50:00|7617.8|7615.8|7620.8|7618.8|7621.5|7619.5|7617.8|7615.8|413
1702918500000|2023-12-18 16:55:00|7621|7619|7625|7623|7625.3|7623.3|7621|7619|430
1702918800000|2023-12-18 17:00:00|7625.3|7623.3|7625.3|7623.3|7627.3|7625.3|7624.8|7622.8|343
1702919100000|2023-12-18 17:05:00|7624.8|7622.8|7623.8|7621.8|7625.3|7623.3|7622.5|7620.5|318
1702919400000|2023-12-18 17:10:00|7624.3|7622.3|7624.8|7622.8|7625.3|7623.3|7623.8|7621.8|207
1702919700000|2023-12-18 17:15:00|7624.3|7622.3|7627.3|7625.3|7627.8|7625.8|7624.3|7622.3|211
1702920000000|2023-12-18 17:20:00|7627.8|7625.8|7628.8|7626.8|7629.8|7627.8|7627.3|7625.3|165
1702920300000|2023-12-18 17:25:00|7628.3|7626.3|7628|7626|7630.8|7628.8|7627.8|7625.8|196
1702920600000|2023-12-18 17:30:00|7628.3|7626.3|7627.3|7625.3|7628.8|7626.8|7627.3|7625.3|97
1702920900000|2023-12-18 17:35:00|7627.5|7625.5|7626.3|7624.3|7628.3|7626.3|7626|7624|113
1702921200000|2023-12-18 17:40:00|7626.8|7624.8|7623.3|7621.3|7627.3|7625.3|7623.3|7621.3|168
1702921500000|2023-12-18 17:45:00|7622.8|7620.8|7622.3|7620.3|7623.3|7621.3|7621.8|7619.8|236
1702921800000|2023-12-18 17:50:00|7622|7620|7620.3|7618.3|7622.8|7620.8|7619.8|7617.8|84
1702922100000|2023-12-18 17:55:00|7620|7618|7620.8|7618.8|7621|7619|7618.3|7616.3|250
1702922400000|2023-12-18 18:00:00|7620.5|7618.5|7619.3|7617.3|7621.3|7619.3|7619|7617|83
1702922700000|2023-12-18 18:05:00|7619|7617|7618.3|7616.3|7619.3|7617.3|7617.3|7615.3|110
1702923000000|2023-12-18 18:10:00|7618.8|7616.8|7620|7618|7620.3|7618.3|7618.8|7616.8|45
1702923300000|2023-12-18 18:15:00|7620.3|7618.3|7619.5|7617.5|7620.3|7618.3|7618.3|7616.3|97
1702923600000|2023-12-18 18:20:00|7619.8|7617.8|7620|7618|7620.5|7618.5|7619.3|7617.3|36
1702923900000|2023-12-18 18:25:00|7619.8|7617.8|7622|7620|7622.8|7620.8|7619.8|7617.8|62
1702924200000|2023-12-18 18:30:00|7621.8|7619.8|7620.8|7618.8|7622.8|7620.8|7620.8|7618.8|71
1702924500000|2023-12-18 18:35:00|7621|7619|7620.8|7618.8|7621.8|7619.8|7620.3|7618.3|54
1702924800000|2023-12-18 18:40:00|7621|7619|7620.8|7618.8|7621|7619|7620.3|7618.3|26
1702925100000|2023-12-18 18:45:00|7621.3|7619.3|7623.3|7621.3|7623.3|7621.3|7621.3|7619.3|163
1702925400000|2023-12-18 18:50:00|7623.5|7621.5|7623.8|7621.8|7623.8|7621.8|7622.8|7620.8|28
1702925700000|2023-12-18 18:55:00|7623.5|7621.5|7624.3|7622.3|7624.3|7622.3|7623.3|7621.3|50
1702926000000|2023-12-18 19:00:00|7623.8|7621.8|7623.8|7621.8|7625.3|7623.3|7623.8|7621.8|69
1702926300000|2023-12-18 19:05:00|7623.5|7621.5|7621.8|7619.8|7624.3|7622.3|7621.3|7619.3|86
1702926600000|2023-12-18 19:10:00|7621.3|7619.3|7620.8|7618.8|7621.8|7619.8|7620.5|7618.5|61
1702926900000|2023-12-18 19:15:00|7620.5|7618.5|7620.8|7618.8|7621.8|7619.8|7620.3|7618.3|28
1702927200000|2023-12-18 19:20:00|7621.3|7619.3|7625.3|7623.3|7626.3|7624.3|7621|7619|93
1702927500000|2023-12-18 19:25:00|7625.5|7623.5|7621.5|7619.5|7625.8|7623.8|7621.3|7619.3|243
1702927800000|2023-12-18 19:30:00|7621.3|7619.3|7621.3|7619.3|7622.3|7620.3|7619.8|7617.8|181
1702928100000|2023-12-18 19:35:00|7621.5|7619.5|7622|7620|7623.3|7621.3|7621.3|7619.3|70
1702928400000|2023-12-18 19:40:00|7622.3|7620.3|7623.5|7621.5|7624.3|7622.3|7622.3|7620.3|47
1702928700000|2023-12-18 19:45:00|7623.3|7621.3|7622|7620|7624.3|7622.3|7621.8|7619.8|67
1702929000000|2023-12-18 19:50:00|7622.3|7620.3|7623.3|7621.3|7623.3|7621.3|7621.3|7619.3|42
1702929300000|2023-12-18 19:55:00|7623.5|7621.5|7622.3|7620.3|7624.3|7622.3|7622.3|7620.3|58
1702929600000|2023-12-18 20:00:00|7622.8|7620.8|7623.8|7621.8|7624.8|7622.8|7621.8|7619.8|46
1702929900000|2023-12-18 20:05:00|7623.5|7621.5|7623.8|7621.8|7624.8|7622.8|7622.8|7620.8|53
1702930200000|2023-12-18 20:10:00|7623.5|7621.5|7624.8|7622.8|7626|7624|7622.5|7620.5|117
1702930500000|2023-12-18 20:15:00|7625|7623|7625.5|7623.5|7626.3|7624.3|7624.3|7622.3|67
1702930800000|2023-12-18 20:20:00|7625.3|7623.3|7627.8|7625.8|7627.8|7625.8|7624.8|7622.8|115
1702931100000|2023-12-18 20:25:00|7627.5|7625.5|7626.8|7624.8|7628.8|7626.8|7626.8|7624.8|105
1702931400000|2023-12-18 20:30:00|7626.3|7624.3|7624.3|7622.3|7626.3|7624.3|7623.8|7621.8|84
1702931700000|2023-12-18 20:35:00|7624.5|7622.5|7621.8|7619.8|7624.5|7622.5|7621.8|7619.8|77
1702932000000|2023-12-18 20:40:00|7622.3|7620.3|7622.8|7620.8|7623.8|7621.8|7621.8|7619.8|117
1702932300000|2023-12-18 20:45:00|7622.5|7620.5|7622.8|7620.8|7623.3|7621.3|7621.8|7619.8|64
1702932600000|2023-12-18 20:50:00|7622.5|7620.5|7620.8|7618.8|7622.8|7620.8|7620.8|7618.8|239
1702932900000|2023-12-18 20:55:00|7620.3|7618.3|7621.5|7617.5|7624.3|7622.3|7620.3|7617.5|982
1702933200000|2023-12-18 21:00:00|7621.8|7617.8|7617.9|7613.9|7621.8|7617.8|7617.5|7613.5|0
1702933500000|2023-12-18 21:05:00|7618|7614|7617.8|7613.8|7618.1|7614.1|7616.5|7612.5|0
1702933800000|2023-12-18 21:10:00|7617.9|7613.9|7618.5|7614.5|7619|7615|7617.9|7613.9|0
1702934100000|2023-12-18 21:15:00|7618.6|7614.6|7619.5|7615.5|7619.5|7615.5|7618.6|7614.6|0
1702934400000|2023-12-18 21:20:00|7619.6|7615.6|7619.9|7615.9|7620.1|7616.1|7619.5|7615.5|0
1702934700000|2023-12-18 21:25:00|7619.8|7615.8|7619.6|7615.6|7620.5|7616.5|7619.6|7615.6|0
1702935000000|2023-12-18 21:30:00|7619.7|7615.7|7619.6|7615.6|7620|7616|7619.6|7615.6|0
1702935300000|2023-12-18 21:35:00|7619.5|7615.5|7618.9|7614.9|7619.6|7615.6|7618.8|7614.8|0
1702935600000|2023-12-18 21:40:00|7618.8|7614.8|7619|7615|7619.4|7615.4|7618.7|7614.7|0
1702935900000|2023-12-18 21:45:00|7618.9|7614.9|7619|7615|7619.5|7615.5|7618.7|7614.7|0
1702936200000|2023-12-18 21:50:00|7619.2|7615.2|7619.5|7615.5|7619.8|7615.8|7619.2|7615.2|0
1702936500000|2023-12-18 21:55:00|7619.7|7615.7|7619.7|7615.7|7620.2|7616.2|7618.7|7614.7|0
1702936800000|2023-12-18 22:00:00|7619.6|7615.6|7619.1|7615.1|7619.6|7615.6|7619.1|7615.1|0
1702937100000|2023-12-18 22:05:00|7619.2|7615.2|7619.2|7615.2|7619.7|7615.7|7619.2|7615.2|0
1702937400000|2023-12-18 22:10:00|7619.4|7615.4|7620.6|7616.6|7620.6|7616.6|7619.4|7615.4|0
1702937700000|2023-12-18 22:15:00|7620.5|7616.5|7620.7|7616.7|7620.8|7616.8|7620.5|7616.5|0
1702938000000|2023-12-18 22:20:00|7620.9|7616.9|7620.7|7616.7|7620.9|7616.9|7620.7|7616.7|0
1702938300000|2023-12-18 22:25:00|7620.8|7616.8|7620.9|7616.9|7621|7617|7620.8|7616.8|0
1702938600000|2023-12-18 22:30:00|7621|7617|7620.6|7616.6|7621|7617|7620.6|7616.6|0
1702938900000|2023-12-18 22:35:00|7620.7|7616.7|7620.7|7616.7|7621|7617|7620.6|7616.6|0
1702939200000|2023-12-18 22:40:00|7620.6|7616.6|7620.8|7616.8|7620.8|7616.8|7620.6|7616.6|0
1702939500000|2023-12-18 22:45:00|7620.6|7616.6|7620.7|7616.7|7620.9|7616.9|7620.4|7616.4|0
1702939800000|2023-12-18 22:50:00|7620.6|7616.6|7620.8|7616.8|7620.9|7616.9|7620.6|7616.6|0
1702940100000|2023-12-18 22:55:00|7620.7|7616.7|7620.6|7616.6|7620.9|7616.9|7620.6|7616.6|0
1702940400000|2023-12-18 23:00:00|7620.9|7616.9|7621|7617|7621.5|7617.5|7620.2|7616.2|0
1702940700000|2023-12-18 23:05:00|7621.1|7617.1|7620.6|7616.6|7622|7618|7620.2|7616.2|0
1702941000000|2023-12-18 23:10:00|7620.5|7616.5|7619.7|7615.7|7620.7|7616.7|7619.5|7615.5|0
1702941300000|2023-12-18 23:15:00|7619.8|7615.8|7620.6|7616.6|7620.6|7616.6|7619.8|7615.8|0
1702941600000|2023-12-18 23:20:00|7620.5|7616.5|7620.6|7616.6|7620.6|7616.6|7620|7616|0
1702941900000|2023-12-18 23:25:00|7620.7|7616.7|7621.4|7617.4|7621.4|7617.4|7620.6|7616.6|0
1702942200000|2023-12-18 23:30:00|7621.5|7617.5|7621.4|7617.4|7622|7618|7621.4|7617.4|0
1702942500000|2023-12-18 23:35:00|7621.5|7617.5|7621.7|7617.7|7622|7618|7621.4|7617.4|0
1702942800000|2023-12-18 23:40:00|7621.8|7617.8|7621.4|7617.4|7622|7618|7621.4|7617.4|0
1702943100000|2023-12-18 23:45:00|7621.5|7617.5|7621.8|7617.8|7621.8|7617.8|7621.4|7617.4|0
1702943400000|2023-12-18 23:50:00|7621.7|7617.7|7621.2|7617.2|7621.8|7617.8|7621.2|7617.2|0
1702943700000|2023-12-18 23:55:00|7621.3|7617.3|7621.8|7617.8|7621.8|7617.8|7621.2|7617.2|0
1702944000000|2023-12-19 00:00:00|7621.7|7617.7|7621.2|7617.2|7621.8|7617.8|7620.9|7616.9|0
1702944300000|2023-12-19 00:05:00|7621.1|7617.1|7620.9|7616.9|7621.5|7617.5|7620.1|7616.1|0
1702944600000|2023-12-19 00:10:00|7621.1|7617.1|7621.2|7617.2|7621.5|7617.5|7620.6|7616.6|0
1702944900000|2023-12-19 00:15:00|7621.3|7617.3|7621.2|7617.2|7621.5|7617.5|7620.9|7616.9|0
1702945200000|2023-12-19 00:20:00|7621.3|7617.3|7621.5|7617.5|7622.1|7618.1|7621.2|7617.2|0
1702945500000|2023-12-19 00:25:00|7621.6|7617.6|7622.7|7618.7|7622.8|7618.8|7621.5|7617.5|0
1702945800000|2023-12-19 00:30:00|7622.8|7618.8|7623.7|7619.7|7623.7|7619.7|7622.7|7618.7|0
1702946100000|2023-12-19 00:35:00|7623.6|7619.6|7623.6|7619.6|7623.8|7619.8|7623.6|7619.6|0
1702946400000|2023-12-19 00:40:00|7623.7|7619.7|7623.3|7619.3|7623.7|7619.7|7622.4|7618.4|0
1702946700000|2023-12-19 00:45:00|7623.4|7619.4|7623.3|7619.3|7623.4|7619.4|7623.2|7619.2|0
1702947000000|2023-12-19 00:50:00|7624.1|7620.1|7624.1|7620.1|7624.2|7620.2|7624|7620|0
1702947300000|2023-12-19 00:55:00|7623.3|7619.3|7623.2|7619.2|7623.3|7619.3|7622.4|7618.4|0
1702947600000|2023-12-19 01:00:00|7623.3|7619.3|7619.4|7616.4|7623.3|7619.9|7617.6|7614.6|103
1702947900000|2023-12-19 01:05:00|7618.6|7615.6|7620.1|7617.1|7620.6|7617.6|7618.1|7615.1|59
1702948200000|2023-12-19 01:10:00|7620.6|7617.6|7618.6|7615.6|7621.1|7618.1|7618.6|7615.6|21
1702948500000|2023-12-19 01:15:00|7618.4|7615.4|7619.1|7616.1|7620.4|7617.4|7617.9|7614.9|32
1702948800000|2023-12-19 01:20:00|7620.1|7617.1|7618.6|7615.6|7620.4|7617.4|7618.6|7615.6|22
1702949100000|2023-12-19 01:25:00|7618.9|7615.9|7620.1|7617.1|7620.6|7617.6|7618.9|7615.9|13
1702949400000|2023-12-19 01:30:00|7619.9|7616.9|7617.6|7614.6|7620.1|7617.1|7617.6|7614.6|14
1702949700000|2023-12-19 01:35:00|7618.1|7615.1|7617.6|7614.6|7618.1|7615.1|7614.4|7611.4|25
1702950000000|2023-12-19 01:40:00|7617.9|7614.9|7619.4|7616.4|7619.9|7616.9|7617.6|7614.6|32
1702950300000|2023-12-19 01:45:00|7619.1|7616.1|7617.1|7614.1|7619.1|7616.1|7617.1|7614.1|15
1702950600000|2023-12-19 01:50:00|7617.4|7614.4|7620.4|7617.4|7620.4|7617.4|7617.4|7614.4|16
1702950900000|2023-12-19 01:55:00|7620.1|7617.1|7620.4|7617.4|7620.6|7617.6|7619.6|7616.6|2
1702951200000|2023-12-19 02:00:00|7620.9|7617.9|7622.6|7619.6|7623.1|7620.1|7620.6|7617.6|19
1702951500000|2023-12-19 02:05:00|7622.4|7619.4|7621.6|7618.6|7622.6|7619.6|7621.4|7618.4|3
1702951800000|2023-12-19 02:10:00|7622.1|7619.1|7621.6|7618.6|7622.6|7619.6|7621.6|7618.6|2
1702952100000|2023-12-19 02:15:00|7621.4|7618.4|7619.6|7616.6|7621.6|7618.6|7619.6|7616.6|5
1702952400000|2023-12-19 02:20:00|7619.4|7616.4|7619.6|7616.6|7620.1|7617.1|7618.9|7615.9|10
1702952700000|2023-12-19 02:25:00|7619.4|7616.4|7622.1|7619.1|7622.1|7619.1|7619.1|7616.1|4
1702953000000|2023-12-19 02:30:00|7621.9|7618.9|7622.9|7619.9|7622.9|7619.9|7621.9|7618.9|2
1702953300000|2023-12-19 02:35:00|7623.1|7620.1|7623.9|7620.9|7624.6|7621.6|7623.1|7620.1|14
1702953600000|2023-12-19 02:40:00|7623.6|7620.6|7623.1|7620.1|7624.1|7621.1|7622.9|7619.9|6
1702953900000|2023-12-19 02:45:00|7622.9|7619.9|7627.6|7624.6|7628.1|7625.1|7622.6|7619.6|68
1702954200000|2023-12-19 02:50:00|7628.9|7625.9|7625.6|7622.6|7629.4|7626.4|7624.4|7621.4|77
1702954500000|2023-12-19 02:55:00|7625.9|7622.9|7627.4|7624.4|7627.9|7624.9|7624.9|7621.9|17
1702954800000|2023-12-19 03:00:00|7627.1|7624.1|7626.1|7623.1|7627.6|7624.6|7623.9|7620.9|12
1702955100000|2023-12-19 03:05:00|7625.9|7622.9|7626.1|7623.1|7627.1|7624.1|7625.6|7622.6|4
1702955400000|2023-12-19 03:10:00|7625.6|7622.6|7626.6|7623.6|7627.1|7624.1|7625.1|7622.1|9
1702955700000|2023-12-19 03:15:00|7626.1|7623.1|7625.9|7622.9|7627.1|7624.1|7625.9|7622.9|6
1702956000000|2023-12-19 03:20:00|7626.1|7623.1|7627.1|7624.1|7627.1|7624.1|7625.9|7622.9|9
1702956300000|2023-12-19 03:25:00|7626.9|7623.9|7626.4|7623.4|7627.6|7624.6|7626.1|7623.1|15
1702956600000|2023-12-19 03:30:00|7626.6|7623.6|7625.6|7622.6|7627.4|7624.4|7624.1|7621.1|16
1702956900000|2023-12-19 03:35:00|7625.9|7622.9|7626.6|7623.6|7626.6|7623.6|7625.1|7622.1|17
1702957200000|2023-12-19 03:40:00|7626.9|7623.9|7627.1|7624.1|7627.1|7624.1|7625.6|7622.6|15
1702957500000|2023-12-19 03:45:00|7626.6|7623.6|7626.6|7623.6|7627.1|7624.1|7626.1|7623.1|4
1702957800000|2023-12-19 03:50:00|7626.1|7623.1|7626.1|7623.1|7626.4|7623.4|7625.9|7622.9|2
1702958100000|2023-12-19 03:55:00|7625.9|7622.9|7625.1|7622.1|7625.9|7622.9|7624.9|7621.9|11
1702958400000|2023-12-19 04:00:00|7625.6|7622.6|7624.6|7621.6|7626.1|7623.1|7624.6|7621.6|6
1702958700000|2023-12-19 04:05:00|7624.4|7621.4|7624.1|7621.1|7624.4|7621.4|7623.1|7620.1|0
1702959000000|2023-12-19 04:10:00|7623.6|7620.6|7622.1|7619.1|7623.6|7620.6|7621.9|7618.9|3
1702959300000|2023-12-19 04:15:00|7622.4|7619.4|7623.4|7620.4|7623.6|7620.6|7622.4|7619.4|8
1702959600000|2023-12-19 04:20:00|7623.1|7620.1|7623.1|7620.1|7623.6|7620.6|7623.1|7620.1|0
1702959900000|2023-12-19 04:25:00|7623.6|7620.6|7623.6|7620.6|7623.9|7620.9|7623.1|7620.1|3
1702960200000|2023-12-19 04:30:00|7623.4|7620.4|7622.1|7619.1|7623.6|7620.6|7622.1|7619.1|5
1702960500000|2023-12-19 04:35:00|7622.4|7619.4|7622.1|7619.1|7622.6|7619.6|7622.1|7619.1|1
1702960800000|2023-12-19 04:40:00|7622.4|7619.4|7621.9|7618.9|7622.4|7619.4|7621.9|7618.9|1
1702961100000|2023-12-19 04:45:00|7622.1|7619.1|7621.6|7618.6|7622.4|7619.4|7621.4|7618.4|11
1702961400000|2023-12-19 04:50:00|7622.1|7619.1|7621.9|7618.9|7622.9|7619.9|7621.9|7618.9|3
1702961700000|2023-12-19 04:55:00|7621.6|7618.6|7621.6|7618.6|7621.9|7618.9|7621.6|7618.6|6
1702962000000|2023-12-19 05:00:00|7621.4|7618.4|7621.6|7618.6|7621.9|7618.9|7620.4|7617.4|20
1702962300000|2023-12-19 05:05:00|7621.1|7618.1|7622.1|7619.1|7622.6|7619.6|7620.9|7617.9|5
1702962600000|2023-12-19 05:10:00|7622.4|7619.4|7623.6|7620.6|7624.6|7621.6|7622.1|7619.1|14
1702962900000|2023-12-19 05:15:00|7623.9|7620.9|7623.6|7620.6|7624.6|7621.6|7623.1|7620.1|9
1702963200000|2023-12-19 05:20:00|7623.9|7620.9|7624.6|7621.6|7624.6|7621.6|7623.6|7620.6|5
1702963500000|2023-12-19 05:25:00|7624.9|7621.9|7625.1|7622.1|7626.1|7623.1|7624.6|7621.6|15
1702963800000|2023-12-19 05:30:00|7624.6|7621.6|7623.6|7620.6|7625.6|7622.6|7623.6|7620.6|22
1702964100000|2023-12-19 05:35:00|7624.1|7621.1|7624.6|7621.6|7624.6|7621.6|7623.6|7620.6|12
1702964400000|2023-12-19 05:40:00|7624.4|7621.4|7623.4|7620.4|7624.6|7621.6|7623.4|7620.4|12
1702964700000|2023-12-19 05:45:00|7623.6|7620.6|7622.1|7619.1|7623.9|7620.9|7622.1|7619.1|11
1702965000000|2023-12-19 05:50:00|7622.6|7619.6|7623.4|7620.4|7624.6|7621.6|7622.4|7619.4|16
1702965300000|2023-12-19 05:55:00|7623.6|7620.6|7623.9|7620.9|7624.6|7621.6|7623.4|7620.4|11
1702965600000|2023-12-19 06:00:00|7624.1|7621.1|7625.9|7622.9|7627.4|7624.4|7624.1|7621.1|39
1702965900000|2023-12-19 06:05:00|7626.1|7623.1|7624.6|7621.6|7627.1|7624.1|7624.1|7621.1|41
1702966200000|2023-12-19 06:10:00|7624.4|7621.4|7623.6|7620.6|7624.4|7621.4|7622.6|7619.6|27
1702966500000|2023-12-19 06:15:00|7623.9|7620.9|7621.4|7618.4|7623.9|7620.9|7621.1|7618.1|27
1702966800000|2023-12-19 06:20:00|7621.6|7618.6|7622.6|7619.6|7622.6|7619.6|7621.4|7618.4|2
1702967100000|2023-12-19 06:25:00|7623.1|7620.1|7625.1|7622.1|7625.1|7622.1|7623.1|7620.1|18
1702967400000|2023-12-19 06:30:00|7624.9|7621.9|7624.6|7621.6|7626.6|7623.6|7624.6|7621.6|40
1702967700000|2023-12-19 06:35:00|7624.4|7621.4|7622.1|7619.1|7624.4|7621.4|7620.6|7617.6|38
1702968000000|2023-12-19 06:40:00|7621.6|7618.6|7620.9|7617.9|7621.6|7618.6|7620.6|7617.6|19
1702968300000|2023-12-19 06:45:00|7620.6|7617.6|7622.4|7619.4|7622.4|7619.4|7620.6|7617.6|7
1702968600000|2023-12-19 06:50:00|7622.6|7619.6|7623.4|7620.4|7624.4|7621.4|7622.4|7619.4|57
1702968900000|2023-12-19 06:55:00|7623.6|7620.6|7622.9|7619.9|7624.1|7621.1|7622.4|7619.4|26
1702969200000|2023-12-19 07:00:00|7623.1|7620.1|7625.1|7623.1|7626.1|7624.1|7621.6|7619.6|112
1702969500000|2023-12-19 07:05:00|7624.9|7622.9|7620.4|7618.4|7625.1|7623.1|7618.4|7616.4|135
1702969800000|2023-12-19 07:10:00|7620.1|7618.1|7617.9|7615.9|7620.9|7618.9|7617.6|7615.6|87
1702970100000|2023-12-19 07:15:00|7617.6|7615.6|7617.6|7615.6|7618.6|7616.6|7616.9|7614.9|84
1702970400000|2023-12-19 07:20:00|7618.1|7616.1|7620.1|7618.1|7621.9|7619.9|7617.6|7615.6|43
1702970700000|2023-12-19 07:25:00|7619.9|7617.9|7617.6|7615.6|7621.1|7619.1|7617.4|7615.4|46
1702971000000|2023-12-19 07:30:00|7618.1|7616.1|7622.4|7620.4|7622.4|7620.4|7617.9|7615.9|94
1702971300000|2023-12-19 07:35:00|7622.1|7620.1|7621.1|7619.1|7622.4|7620.4|7620.4|7618.4|123
1702971600000|2023-12-19 07:40:00|7620.9|7618.9|7622.1|7620.1|7622.4|7620.4|7620.4|7618.4|139
1702971900000|2023-12-19 07:45:00|7621.9|7619.9|7621.9|7619.9|7622.4|7620.4|7621.4|7619.4|183
1702972200000|2023-12-19 07:50:00|7622.1|7620.1|7622.6|7620.6|7623.1|7621.1|7621.4|7619.4|98
1702972500000|2023-12-19 07:55:00|7622.4|7620.4|7616.1|7614.1|7623.9|7621.9|7615.9|7613.9|353
1702972800000|2023-12-19 08:00:00|7615.6|7613.6|7619.1|7618.1|7623.1|7622.1|7611.9|7610.9|2231
1702973100000|2023-12-19 08:05:00|7619.4|7618.4|7627.1|7626.1|7627.1|7626.1|7612.1|7611.1|825
1702973400000|2023-12-19 08:10:00|7627.4|7626.4|7625.1|7624.1|7627.6|7626.6|7621.4|7620.4|678
1702973700000|2023-12-19 08:15:00|7625.4|7624.4|7637.1|7636.1|7637.6|7636.6|7625.1|7624.1|683
1702974000000|2023-12-19 08:20:00|7636.9|7635.9|7633.6|7632.6|7638.1|7637.1|7628.4|7627.4|732
1702974300000|2023-12-19 08:25:00|7634.1|7633.1|7636.6|7635.6|7638.1|7637.1|7633.4|7632.4|499
1702974600000|2023-12-19 08:30:00|7636.4|7635.4|7641.1|7640.1|7642.4|7641.4|7632.4|7631.4|902
1702974900000|2023-12-19 08:35:00|7641.4|7640.4|7639.4|7638.4|7641.6|7640.6|7638.4|7637.4|730
1702975200000|2023-12-19 08:40:00|7638.6|7637.6|7633.8|7632.8|7639.6|7638.6|7632.3|7631.3|629
1702975500000|2023-12-19 08:45:00|7634.1|7633.1|7635.1|7634.1|7636.1|7635.1|7632.6|7631.6|301
1702975800000|2023-12-19 08:50:00|7635.3|7634.3|7630.3|7629.3|7636.1|7635.1|7627.3|7626.3|705
1702976100000|2023-12-19 08:55:00|7630.1|7629.1|7621.6|7620.6|7630.8|7629.8|7620.6|7619.6|614
1702976400000|2023-12-19 09:00:00|7621.3|7620.3|7619.3|7618.3|7623.3|7622.3|7616.6|7615.6|414
1702976700000|2023-12-19 09:05:00|7619.1|7618.1|7624.8|7623.8|7625.6|7624.6|7617.6|7616.6|354
1702977000000|2023-12-19 09:10:00|7624.6|7623.6|7625.6|7624.6|7626.6|7625.6|7622.3|7621.3|378
1702977300000|2023-12-19 09:15:00|7625.3|7624.3|7624.8|7623.8|7626.1|7625.1|7623.6|7622.6|183
1702977600000|2023-12-19 09:20:00|7625.1|7624.1|7628.8|7627.8|7629.8|7628.8|7623.1|7622.1|249
1702977900000|2023-12-19 09:25:00|7629.1|7628.1|7624.6|7623.6|7630.8|7629.8|7624.6|7623.6|312
1702978200000|2023-12-19 09:30:00|7624.1|7623.1|7619.6|7618.6|7625.1|7624.1|7619.1|7618.1|506
1702978500000|2023-12-19 09:35:00|7619.8|7618.8|7626.1|7625.1|7627.1|7626.1|7619.6|7618.6|216
1702978800000|2023-12-19 09:40:00|7625.8|7624.8|7628.8|7627.8|7631.6|7630.6|7625.1|7624.1|310
1702979100000|2023-12-19 09:45:00|7628.3|7627.3|7629.6|7628.6|7629.8|7628.8|7626.3|7625.3|210
1702979400000|2023-12-19 09:50:00|7629.3|7628.3|7628.6|7627.6|7632.1|7631.1|7627.6|7626.6|295
1702979700000|2023-12-19 09:55:00|7628.3|7627.3|7627.3|7626.3|7629.8|7628.8|7625.1|7624.1|313
1702980000000|2023-12-19 10:00:00|7627.1|7626.1|7624.6|7623.6|7632.1|7631.1|7624.6|7623.6|313
1702980300000|2023-12-19 10:05:00|7624.8|7623.8|7624.3|7623.3|7627.3|7626.3|7622.6|7621.6|270
1702980600000|2023-12-19 10:10:00|7624.1|7623.1|7626.6|7625.6|7626.6|7625.6|7621.3|7620.3|359
1702980900000|2023-12-19 10:15:00|7625.8|7624.8|7628.1|7627.1|7629.1|7628.1|7625.6|7624.6|281
1702981200000|2023-12-19 10:20:00|7627.8|7626.8|7626.3|7625.3|7629.1|7628.1|7625.8|7624.8|388
1702981500000|2023-12-19 10:25:00|7626.6|7625.6|7626.1|7625.1|7629.1|7628.1|7625.6|7624.6|265
1702981800000|2023-12-19 10:30:00|7626.6|7625.6|7627.1|7626.1|7628.1|7627.1|7625.1|7624.1|200
1702982100000|2023-12-19 10:35:00|7627.6|7626.6|7624.1|7623.1|7627.6|7626.6|7623.6|7622.6|176
1702982400000|2023-12-19 10:40:00|7624.6|7623.6|7619.8|7618.8|7625.1|7624.1|7619.1|7618.1|243
1702982700000|2023-12-19 10:45:00|7620.1|7619.1|7615.6|7614.6|7622.3|7621.3|7613.6|7612.6|277
1702983000000|2023-12-19 10:50:00|7614.6|7613.6|7615.1|7614.1|7617.1|7616.1|7613.3|7612.3|228
1702983300000|2023-12-19 10:55:00|7614.6|7613.6|7617.1|7616.1|7618.1|7617.1|7612.1|7611.1|217
1702983600000|2023-12-19 11:00:00|7617.3|7616.3|7615.3|7614.3|7619.3|7618.3|7613.8|7612.8|284
1702983900000|2023-12-19 11:05:00|7615.6|7614.6|7613.6|7612.6|7616.8|7615.8|7613.6|7612.6|212
1702984200000|2023-12-19 11:10:00|7613.8|7612.8|7610.6|7609.6|7615.1|7614.1|7610.3|7609.3|217
1702984500000|2023-12-19 11:15:00|7610.8|7609.8|7612.3|7611.3|7614.3|7613.3|7610.6|7609.6|174
1702984800000|2023-12-19 11:20:00|7611.8|7610.8|7612.1|7611.1|7613.6|7612.6|7611.3|7610.3|270
1702985100000|2023-12-19 11:25:00|7612.6|7611.6|7615.6|7614.6|7615.6|7614.6|7611.8|7610.8|615
1702985400000|2023-12-19 11:30:00|7615.8|7614.8|7615.3|7614.3|7616.8|7615.8|7613.6|7612.6|585
1702985700000|2023-12-19 11:35:00|7615.1|7614.1|7615.8|7614.8|7616.1|7615.1|7611.6|7610.6|267
1702986000000|2023-12-19 11:40:00|7615.6|7614.6|7616.1|7615.1|7617.1|7616.1|7614.1|7613.1|204
1702986300000|2023-12-19 11:45:00|7615.8|7614.8|7612.6|7611.6|7616.1|7615.1|7612.6|7611.6|238
1702986600000|2023-12-19 11:50:00|7612.3|7611.3|7615.6|7614.6|7615.6|7614.6|7611.1|7610.1|314
1702986900000|2023-12-19 11:55:00|7615.8|7614.8|7613.1|7612.1|7616.8|7615.8|7612.6|7611.6|217
1702987200000|2023-12-19 12:00:00|7613.3|7612.3|7610.6|7609.6|7613.3|7612.3|7610.3|7609.3|289
1702987500000|2023-12-19 12:05:00|7610.8|7609.8|7608.6|7607.6|7612.1|7611.1|7608.6|7607.6|218
1702987800000|2023-12-19 12:10:00|7608.3|7607.3|7607.8|7606.8|7608.6|7607.6|7606.1|7605.1|359
1702988100000|2023-12-19 12:15:00|7607.6|7606.6|7608.6|7607.6|7612.8|7611.8|7607.6|7606.6|281
1702988400000|2023-12-19 12:20:00|7608.3|7607.3|7605.3|7604.3|7608.6|7607.6|7603.8|7602.8|601
1702988700000|2023-12-19 12:25:00|7605.1|7604.1|7606.1|7605.1|7606.6|7605.6|7604.1|7603.1|232
1702989000000|2023-12-19 12:30:00|7605.8|7604.8|7605.6|7604.6|7607.1|7606.1|7604.6|7603.6|308
1702989300000|2023-12-19 12:35:00|7605.3|7604.3|7608.1|7607.1|7608.6|7607.6|7604.6|7603.6|251
1702989600000|2023-12-19 12:40:00|7608.6|7607.6|7612.7|7611.7|7613.2|7612.2|7608.1|7607.1|191
1702989900000|2023-12-19 12:45:00|7612.9|7611.9|7610.7|7609.7|7613.2|7612.2|7609.9|7608.9|271
1702990200000|2023-12-19 12:50:00|7610.4|7609.4|7608.7|7607.7|7611.2|7610.2|7606.7|7605.7|252
1702990500000|2023-12-19 12:55:00|7608.4|7607.4|7613.2|7612.2|7613.7|7612.7|7608.4|7607.4|303
1702990800000|2023-12-19 13:00:00|7612.7|7611.7|7613.2|7612.2|7616.7|7615.7|7610.7|7609.7|513
1702991100000|2023-12-19 13:05:00|7612.7|7611.7|7615.2|7614.2|7615.7|7614.7|7612.4|7611.4|313
1702991400000|2023-12-19 13:10:00|7614.9|7613.9|7614.4|7613.4|7617.7|7616.7|7612.9|7611.9|923
1702991700000|2023-12-19 13:15:00|7614.7|7613.7|7615.2|7614.2|7615.7|7614.7|7612.7|7611.7|387
1702992000000|2023-12-19 13:20:00|7614.9|7613.9|7617.2|7616.2|7617.2|7616.2|7613.9|7612.9|273
1702992300000|2023-12-19 13:25:00|7617.4|7616.4|7623.2|7622.2|7623.2|7622.2|7616.7|7615.7|460
1702992600000|2023-12-19 13:30:00|7622.4|7621.4|7619.7|7618.7|7623.4|7622.4|7618.7|7617.7|708
1702992900000|2023-12-19 13:35:00|7619.2|7618.2|7616.9|7615.9|7620.2|7619.2|7615.4|7614.4|431
1702993200000|2023-12-19 13:40:00|7616.7|7615.7|7620.4|7619.4|7620.7|7619.7|7616.4|7615.4|527
1702993500000|2023-12-19 13:45:00|7620.2|7619.2|7621.9|7620.9|7624.2|7623.2|7619.2|7618.2|207
1702993800000|2023-12-19 13:50:00|7621.7|7620.7|7621.2|7620.2|7621.7|7620.7|7618.9|7617.9|142
1702994100000|2023-12-19 13:55:00|7620.9|7619.9|7619.9|7618.9|7621.4|7620.4|7617.7|7616.7|287
1702994400000|2023-12-19 14:00:00|7619.7|7618.7|7620.2|7619.2|7623.4|7622.4|7617.7|7616.7|348
1702994700000|2023-12-19 14:05:00|7619.9|7618.9|7618.7|7617.7|7620.7|7619.7|7618.2|7617.2|286
1702995000000|2023-12-19 14:10:00|7618.9|7617.9|7618.4|7617.4|7619.4|7618.4|7617.2|7616.2|353
1702995300000|2023-12-19 14:15:00|7618.2|7617.2|7621.2|7620.2|7621.2|7620.2|7617.4|7616.4|202
1702995600000|2023-12-19 14:20:00|7620.9|7619.9|7617.7|7616.7|7622.2|7621.2|7616.2|7615.2|435
1702995900000|2023-12-19 14:25:00|7618.2|7617.2|7618.2|7617.2|7620.2|7619.2|7617.2|7616.2|465
1702996200000|2023-12-19 14:30:00|7618.9|7617.9|7619.7|7618.7|7621.7|7620.7|7616.7|7615.7|700
1702996500000|2023-12-19 14:35:00|7620.2|7619.2|7623.7|7622.7|7626.7|7625.7|7619.7|7618.7|547
1702996800000|2023-12-19 14:40:00|7623.2|7622.2|7626.7|7625.7|7628.7|7627.7|7622.4|7621.4|630
1702997100000|2023-12-19 14:45:00|7626.4|7625.4|7624.4|7623.4|7629.2|7628.2|7623.9|7622.9|502
1702997400000|2023-12-19 14:50:00|7624.7|7623.7|7625.9|7624.9|7629.4|7628.4|7624.2|7623.2|465
1702997700000|2023-12-19 14:55:00|7626.2|7625.2|7629.7|7628.7|7629.7|7628.7|7625.7|7624.7|547
1702998000000|2023-12-19 15:00:00|7630.2|7629.2|7626.7|7625.7|7632.2|7631.2|7625.7|7624.7|1207
1702998300000|2023-12-19 15:05:00|7626.9|7625.9|7632.9|7631.9|7633.9|7632.9|7626.9|7625.9|525
1702998600000|2023-12-19 15:10:00|7633.2|7632.2|7631.1|7630.1|7633.9|7632.9|7630.4|7629.4|533
1702998900000|2023-12-19 15:15:00|7630.8|7629.8|7631.6|7630.6|7635.6|7634.6|7630.8|7629.8|459
1702999200000|2023-12-19 15:20:00|7631.1|7630.1|7637.6|7636.6|7638.6|7637.6|7630.1|7629.1|484
1702999500000|2023-12-19 15:25:00|7637.1|7636.1|7635.1|7634.1|7638.1|7637.1|7633.6|7632.6|685
1702999800000|2023-12-19 15:30:00|7634.6|7633.6|7631.6|7630.6|7634.6|7633.6|7630.6|7629.6|475
1703000100000|2023-12-19 15:35:00|7631.3|7630.3|7634.1|7633.1|7634.6|7633.6|7628.3|7627.3|563
1703000400000|2023-12-19 15:40:00|7633.6|7632.6|7637.6|7636.6|7640.3|7639.3|7633.1|7632.1|440
1703000700000|2023-12-19 15:45:00|7638.1|7637.1|7638.6|7637.6|7639.3|7638.3|7635.3|7634.3|435
1703001000000|2023-12-19 15:50:00|7638.3|7637.3|7636.6|7635.6|7638.3|7637.3|7633.8|7632.8|360
1703001300000|2023-12-19 15:55:00|7636.3|7635.3|7641.6|7640.6|7641.8|7640.8|7636.3|7635.3|625
1703001600000|2023-12-19 16:00:00|7641.8|7640.8|7638.1|7637.1|7642.1|7641.1|7636.8|7635.8|808
1703001900000|2023-12-19 16:05:00|7638.6|7637.6|7638.1|7637.1|7639.1|7638.1|7636.3|7635.3|490
1703002200000|2023-12-19 16:10:00|7637.6|7636.6|7638.6|7637.6|7641.1|7640.1|7636.6|7635.6|752
1703002500000|2023-12-19 16:15:00|7638.8|7637.8|7639.1|7638.1|7640.3|7639.3|7636.1|7635.1|780
1703002800000|2023-12-19 16:20:00|7638.8|7637.8|7636.6|7635.6|7639.8|7638.8|7636.3|7635.3|1020
1703003100000|2023-12-19 16:25:00|7636.3|7635.3|7644.3|7642.3|7645.6|7644.6|7635.6|7634.6|4736
1703003400000|2023-12-19 16:30:00|7644.1|7642.1|7640.1|7638.1|7647.6|7645.6|7638.1|7636.1|6544
1703003700000|2023-12-19 16:35:00|7640.3|7638.3|7641.6|7639.6|7641.6|7639.6|7637.6|7635.6|1190
1703004000000|2023-12-19 16:40:00|7641.8|7639.8|7645.8|7643.8|7645.8|7643.8|7641.3|7639.3|792
1703004300000|2023-12-19 16:45:00|7646.1|7644.1|7644.8|7642.8|7648.1|7646.1|7644.1|7642.1|764
1703004600000|2023-12-19 16:50:00|7645.1|7643.1|7646.1|7644.1|7646.8|7644.8|7644.8|7642.8|409
1703004900000|2023-12-19 16:55:00|7645.6|7643.6|7644.6|7642.6|7645.6|7643.6|7643.1|7641.1|305
1703005200000|2023-12-19 17:00:00|7644.3|7642.3|7643.6|7641.6|7645.1|7643.1|7643.6|7641.6|249
1703005500000|2023-12-19 17:05:00|7644.1|7642.1|7646.1|7644.1|7647.1|7645.1|7644.1|7642.1|397
1703005800000|2023-12-19 17:10:00|7645.8|7643.8|7644.6|7642.6|7646.1|7644.1|7643.8|7641.8|264
1703006100000|2023-12-19 17:15:00|7644.3|7642.3|7645.1|7643.1|7645.1|7643.1|7643.1|7641.1|154
1703006400000|2023-12-19 17:20:00|7645.6|7643.6|7643.6|7641.6|7645.6|7643.6|7642.8|7640.8|160
1703006700000|2023-12-19 17:25:00|7643.1|7641.1|7644.3|7642.3|7644.6|7642.6|7643.1|7641.1|165
1703007000000|2023-12-19 17:30:00|7644.1|7642.1|7646.1|7644.1|7646.3|7644.3|7644.1|7642.1|204
1703007300000|2023-12-19 17:35:00|7646.3|7644.3|7644.1|7642.1|7646.3|7644.3|7644.1|7642.1|216
1703007600000|2023-12-19 17:40:00|7644.3|7642.3|7645.3|7643.3|7645.3|7643.3|7643.1|7641.1|80
1703007900000|2023-12-19 17:45:00|7645.1|7643.1|7645.6|7643.6|7646.6|7644.6|7645.1|7643.1|79
1703008200000|2023-12-19 17:50:00|7645.8|7643.8|7648.1|7646.1|7649.1|7647.1|7645.8|7643.8|88
1703008500000|2023-12-19 17:55:00|7648.6|7646.6|7648.6|7646.6|7649.6|7647.6|7648.6|7646.6|115
1703008800000|2023-12-19 18:00:00|7648.8|7646.8|7648.1|7646.1|7649.1|7647.1|7646.6|7644.6|93
1703009100000|2023-12-19 18:05:00|7648.3|7646.3|7646.3|7644.3|7648.6|7646.6|7646.3|7644.3|200
1703009400000|2023-12-19 18:10:00|7646.6|7644.6|7646.1|7644.1|7647.1|7645.1|7645.3|7643.3|47
1703009700000|2023-12-19 18:15:00|7645.8|7643.8|7646.1|7644.1|7646.6|7644.6|7645.6|7643.6|105
1703010000000|2023-12-19 18:20:00|7645.8|7643.8|7646.3|7644.3|7646.6|7644.6|7645.1|7643.1|57
1703010300000|2023-12-19 18:25:00|7646.1|7644.1|7646.1|7644.1|7647.1|7645.1|7645.6|7643.6|56
1703010600000|2023-12-19 18:30:00|7646.6|7644.6|7646.1|7644.1|7647.6|7645.6|7645.6|7643.6|51
1703010900000|2023-12-19 18:35:00|7646.3|7644.3|7646.6|7644.6|7647.3|7645.3|7645.1|7643.1|92
1703011200000|2023-12-19 18:40:00|7646.8|7644.8|7648.1|7646.1|7648.1|7646.1|7646.8|7644.8|35
1703011500000|2023-12-19 18:45:00|7648.3|7646.3|7648.3|7646.3|7649.1|7647.1|7648.1|7646.1|77
1703011800000|2023-12-19 18:50:00|7648.1|7646.1|7650.1|7648.1|7650.6|7648.6|7648.1|7646.1|104
1703012100000|2023-12-19 18:55:00|7649.8|7647.8|7650.6|7648.6|7650.8|7648.8|7649.6|7647.6|43
1703012400000|2023-12-19 19:00:00|7650.8|7648.8|7650.6|7648.6|7651.1|7649.1|7650.6|7648.6|44
1703012700000|2023-12-19 19:05:00|7651.1|7649.1|7650.6|7648.6|7651.6|7649.6|7650.6|7648.6|170
1703013000000|2023-12-19 19:10:00|7650.8|7648.8|7650.6|7648.6|7651.8|7649.8|7650.1|7648.1|132
1703013300000|2023-12-19 19:15:00|7650.3|7648.3|7651.3|7649.3|7651.6|7649.6|7650.1|7648.1|69
1703013600000|2023-12-19 19:20:00|7651.1|7649.1|7651.1|7649.1|7651.6|7649.6|7651.1|7649.1|31
1703013900000|2023-12-19 19:25:00|7650.8|7648.8|7652.6|7650.6|7652.6|7650.6|7650.3|7648.3|103
1703014200000|2023-12-19 19:30:00|7652.3|7650.3|7654.1|7652.1|7654.1|7652.1|7651.6|7649.6|66
1703014500000|2023-12-19 19:35:00|7654.6|7652.6|7654.6|7652.6|7654.6|7652.6|7653.6|7651.6|166
1703014800000|2023-12-19 19:40:00|7654.3|7652.3|7654.1|7652.1|7654.6|7652.6|7653.6|7651.6|166
1703015100000|2023-12-19 19:45:00|7653.8|7651.8|7653.1|7651.1|7653.8|7651.8|7652.6|7650.6|108
1703015400000|2023-12-19 19:50:00|7652.8|7650.8|7654.1|7652.1|7654.1|7652.1|7652.6|7650.6|80
1703015700000|2023-12-19 19:55:00|7653.8|7651.8|7654.6|7652.6|7655.6|7653.6|7653.6|7651.6|239
1703016000000|2023-12-19 20:00:00|7654.1|7652.1|7655.1|7653.1|7656.1|7654.1|7654.1|7652.1|93
1703016300000|2023-12-19 20:05:00|7655.3|7653.3|7655.1|7653.1|7655.6|7653.6|7653.3|7651.3|87
1703016600000|2023-12-19 20:10:00|7654.8|7652.8|7657.1|7655.1|7657.1|7655.1|7654.8|7652.8|229
1703016900000|2023-12-19 20:15:00|7656.8|7654.8|7657.1|7655.1|7657.6|7655.6|7655.6|7653.6|134
1703017200000|2023-12-19 20:20:00|7657.6|7655.6|7656.1|7654.1|7657.6|7655.6|7655.1|7653.1|94
1703017500000|2023-12-19 20:25:00|7655.8|7653.8|7656.6|7654.6|7656.6|7654.6|7655.1|7653.1|84
1703017800000|2023-12-19 20:30:00|7656.3|7654.3|7656.6|7654.6|7656.8|7654.8|7655.1|7653.1|155
1703018100000|2023-12-19 20:35:00|7656.3|7654.3|7656.6|7654.6|7657.6|7655.6|7656.1|7654.1|266
1703018400000|2023-12-19 20:40:00|7656.1|7654.1|7657.3|7655.3|7659.1|7657.1|7656.1|7654.1|133
1703018700000|2023-12-19 20:45:00|7657.6|7655.6|7654.8|7652.8|7657.6|7655.6|7654.1|7652.1|219
1703019000000|2023-12-19 20:50:00|7655.1|7653.1|7653.3|7651.3|7656.6|7654.6|7653.1|7651.1|324
1703019300000|2023-12-19 20:55:00|7653.1|7651.1|7655.2|7651.2|7657.1|7655.1|7653.1|7651.1|782
1703019600000|2023-12-19 21:00:00|7655.1|7651.1|7652.3|7648.3|7656.1|7652.1|7652.3|7648.3|0
1703019900000|2023-12-19 21:05:00|7652.4|7648.4|7650.2|7646.2|7652.6|7648.6|7650.2|7646.2|0
1703020200000|2023-12-19 21:10:00|7650.1|7646.1|7651.9|7647.9|7651.9|7647.9|7650|7646|0
1703020500000|2023-12-19 21:15:00|7652|7648|7652.8|7648.8|7652.8|7648.8|7651.8|7647.8|0
1703020800000|2023-12-19 21:20:00|7652.7|7648.7|7653|7649|7653|7649|7652.5|7648.5|0
1703021100000|2023-12-19 21:25:00|7653.1|7649.1|7653.3|7649.3|7653.6|7649.6|7653.1|7649.1|0
1703021400000|2023-12-19 21:30:00|7653.2|7649.2|7652.1|7648.1|7653.2|7649.2|7652.1|7648.1|0
1703021700000|2023-12-19 21:35:00|7652.2|7648.2|7652.1|7648.1|7652.4|7648.4|7652.1|7648.1|0
1703022000000|2023-12-19 21:40:00|7652|7648|7652|7648|7652.3|7648.3|7652|7648|0
1703022300000|2023-12-19 21:45:00|7651.9|7647.9|7651.8|7647.8|7652|7648|7651.8|7647.8|0
1703022600000|2023-12-19 21:50:00|7651.9|7647.9|7652|7648|7652.3|7648.3|7651.8|7647.8|0
1703022900000|2023-12-19 21:55:00|7652.1|7648.1|7652.1|7648.1|7652.5|7648.5|7651.9|7647.9|0
1703023200000|2023-12-19 22:00:00|7652.2|7648.2|7652.9|7648.9|7653.6|7649.6|7652.2|7648.2|0
1703023500000|2023-12-19 22:05:00|7653|7649|7653.1|7649.1|7653.1|7649.1|7652.8|7648.8|0
1703023800000|2023-12-19 22:10:00|7653|7649|7654.2|7650.2|7654.3|7650.3|7652.8|7648.8|0
1703024100000|2023-12-19 22:15:00|7654.3|7650.3|7654.5|7650.5|7654.6|7650.6|7654.2|7650.2|0
1703024400000|2023-12-19 22:20:00|7654.4|7650.4|7654.9|7650.9|7654.9|7650.9|7654.4|7650.4|0
1703024700000|2023-12-19 22:25:00|7655|7651|7655.4|7651.4|7655.5|7651.5|7654.9|7650.9|0
1703025000000|2023-12-19 22:30:00|7655.5|7651.5|7655.6|7651.6|7655.7|7651.7|7655.4|7651.4|0
1703025300000|2023-12-19 22:35:00|7655.7|7651.7|7655.8|7651.8|7655.8|7651.8|7655.6|7651.6|0
1703025600000|2023-12-19 22:40:00|7655.7|7651.7|7655.7|7651.7|7655.8|7651.8|7655.6|7651.6|0
1703025900000|2023-12-19 22:45:00|7655.6|7651.6|7655|7651|7655.6|7651.6|7654.8|7650.8|0
1703026200000|2023-12-19 22:50:00|7655.1|7651.1|7655|7651|7655.1|7651.1|7654.9|7650.9|0
1703026500000|2023-12-19 22:55:00|7655.1|7651.1|7655|7651|7655.1|7651.1|7655|7651|0
1703026800000|2023-12-19 23:00:00|7654.9|7650.9|7653.7|7649.7|7654.9|7650.9|7653.4|7649.4|0
1703027100000|2023-12-19 23:05:00|7653.8|7649.8|7654.1|7650.1|7654.6|7650.6|7653.7|7649.7|0
1703027400000|2023-12-19 23:10:00|7654|7650|7652.7|7648.7|7654.1|7650.1|7652.1|7648.1|0
1703027700000|2023-12-19 23:15:00|7652.8|7648.8|7653.4|7649.4|7653.4|7649.4|7652.4|7648.4|0
1703028000000|2023-12-19 23:20:00|7653.3|7649.3|7653.8|7649.8|7653.8|7649.8|7652.8|7648.8|0
1703028300000|2023-12-19 23:25:00|7653.9|7649.9|7654.4|7650.4|7654.6|7650.6|7653.9|7649.9|0
1703028600000|2023-12-19 23:30:00|7654.5|7650.5|7653.8|7649.8|7654.6|7650.6|7653.8|7649.8|0
1703028900000|2023-12-19 23:35:00|7653.6|7649.6|7652.6|7648.6|7653.7|7649.7|7652.6|7648.6|0
1703029200000|2023-12-19 23:40:00|7652.5|7648.5|7652.2|7648.2|7652.6|7648.6|7652|7648|0
1703029500000|2023-12-19 23:45:00|7652.3|7648.3|7652.2|7648.2|7652.6|7648.6|7652.2|7648.2|0
1703029800000|2023-12-19 23:50:00|7652.3|7648.3|7652.6|7648.6|7652.6|7648.6|7652.2|7648.2|0
1703030100000|2023-12-19 23:55:00|7652.5|7648.5|7652.2|7648.2|7652.6|7648.6|7652.2|7648.2|0
1703030400000|2023-12-20 00:00:00|7652.1|7648.1|7653.2|7649.2|7653.2|7649.2|7652.1|7648.1|0
1703030700000|2023-12-20 00:05:00|7653.3|7649.3|7652.6|7648.6|7653.8|7649.8|7652.6|7648.6|0
1703031000000|2023-12-20 00:10:00|7652.5|7648.5|7653.4|7649.4|7653.6|7649.6|7652.4|7648.4|0
1703031300000|2023-12-20 00:15:00|7654.4|7650.4|7656.3|7652.3|7658.5|7654.5|7654.4|7650.4|0
1703031600000|2023-12-20 00:20:00|7657.1|7653.1|7656.8|7652.8|7657.2|7653.2|7656.2|7652.2|0
1703031900000|2023-12-20 00:25:00|7656.9|7652.9|7657|7653|7657|7653|7656.9|7652.9|0
1703032200000|2023-12-20 00:30:00|7656.9|7652.9|7657|7653|7657.1|7653.1|7656.1|7652.1|0
1703032500000|2023-12-20 00:35:00|7657.1|7653.1|7657|7653|7657.1|7653.1|7656.8|7652.8|0
1703032800000|2023-12-20 00:40:00|7656.9|7652.9|7655.3|7651.3|7657|7653|7655.2|7651.2|0
1703033100000|2023-12-20 00:45:00|7655.4|7651.4|7656.2|7652.2|7656.2|7652.2|7655.4|7651.4|0
1703033400000|2023-12-20 00:50:00|7655.4|7651.4|7654.4|7650.4|7656.3|7652.3|7654.4|7650.4|0
1703033700000|2023-12-20 00:55:00|7654.5|7650.5|7654.4|7650.4|7654.5|7650.5|7654.3|7650.3|0
1703034000000|2023-12-20 01:00:00|7656.1|7653.1|7652.1|7649.1|7656.3|7653.3|7652.1|7649.1|127
1703034300000|2023-12-20 01:05:00|7652.6|7649.6|7654.6|7651.6|7655.1|7652.1|7652.6|7649.6|80
1703034600000|2023-12-20 01:10:00|7654.8|7651.8|7655.8|7652.8|7656.8|7653.8|7654.6|7651.6|70
1703034900000|2023-12-20 01:15:00|7656.1|7653.1|7658.3|7655.3|7658.6|7655.6|7656.1|7653.1|62
1703035200000|2023-12-20 01:20:00|7658.1|7655.1|7661.1|7658.1|7661.1|7658.1|7657.8|7654.8|91
1703035500000|2023-12-20 01:25:00|7661.6|7658.6|7660.3|7657.3|7661.6|7658.6|7660.1|7657.1|53
1703035800000|2023-12-20 01:30:00|7660.1|7657.1|7660.8|7657.8|7661.6|7658.6|7660.1|7657.1|57
1703036100000|2023-12-20 01:35:00|7661.6|7658.6|7661.6|7658.6|7662.1|7659.1|7661.1|7658.1|23
1703036400000|2023-12-20 01:40:00|7661.3|7658.3|7662.1|7659.1|7663.6|7660.6|7661.3|7658.3|25
1703036700000|2023-12-20 01:45:00|7661.6|7658.6|7662.6|7659.6|7663.6|7660.6|7661.6|7658.6|23
1703037000000|2023-12-20 01:50:00|7662.8|7659.8|7662.3|7659.3|7663.3|7660.3|7661.8|7658.8|18
1703037300000|2023-12-20 01:55:00|7662.6|7659.6|7662.3|7659.3|7663.1|7660.1|7662.3|7659.3|6
1703037600000|2023-12-20 02:00:00|7662.1|7659.1|7659.8|7656.8|7662.1|7659.1|7659.8|7656.8|46
1703037900000|2023-12-20 02:05:00|7659.6|7656.6|7659.6|7656.6|7660.1|7657.1|7659.1|7656.1|19
1703038200000|2023-12-20 02:10:00|7659.8|7656.8|7659.1|7656.1|7660.6|7657.6|7659.1|7656.1|15
1703038500000|2023-12-20 02:15:00|7659.3|7656.3|7659.6|7656.6|7659.6|7656.6|7659.1|7656.1|13
1703038800000|2023-12-20 02:20:00|7660.1|7657.1|7661.8|7658.8|7662.3|7659.3|7660.1|7657.1|16
1703039100000|2023-12-20 02:25:00|7661.6|7658.6|7662.8|7659.8|7662.8|7659.8|7660.8|7657.8|15
1703039400000|2023-12-20 02:30:00|7662.6|7659.6|7663.6|7660.6|7663.8|7660.8|7662.6|7659.6|7
1703039700000|2023-12-20 02:35:00|7663.8|7660.8|7664.3|7661.3|7664.3|7661.3|7662.8|7659.8|7
1703040000000|2023-12-20 02:40:00|7663.8|7660.8|7663.6|7660.6|7664.3|7661.3|7663.3|7660.3|4
1703040300000|2023-12-20 02:45:00|7663.8|7660.8|7663.8|7660.8|7664.1|7661.1|7663.3|7660.3|1
1703040600000|2023-12-20 02:50:00|7663.6|7660.6|7663.3|7660.3|7663.8|7660.8|7662.6|7659.6|7
1703040900000|2023-12-20 02:55:00|7663.1|7660.1|7663.3|7660.3|7663.3|7660.3|7662.8|7659.8|2
1703041200000|2023-12-20 03:00:00|7663.1|7660.1|7663.3|7660.3|7663.3|7660.3|7663.1|7660.1|4
1703041500000|2023-12-20 03:05:00|7663.1|7660.1|7663.3|7660.3|7663.6|7660.6|7663.1|7660.1|5
1703041800000|2023-12-20 03:10:00|7663.6|7660.6|7663.8|7660.8|7664.3|7661.3|7663.6|7660.6|5
1703042100000|2023-12-20 03:15:00|7663.6|7660.6|7663.6|7660.6|7663.8|7660.8|7663.6|7660.6|1
1703042400000|2023-12-20 03:20:00|7663.8|7660.8|7664.3|7661.3|7664.3|7661.3|7663.6|7660.6|1
1703042700000|2023-12-20 03:25:00|7664.6|7661.6|7667.3|7664.3|7667.3|7664.3|7664.6|7661.6|8
1703043000000|2023-12-20 03:30:00|7667.1|7664.1|7666.3|7663.3|7667.6|7664.6|7665.8|7662.8|12
1703043300000|2023-12-20 03:35:00|7666.6|7663.6|7666.1|7663.1|7666.6|7663.6|7665.8|7662.8|4
1703043600000|2023-12-20 03:40:00|7665.8|7662.8|7665.8|7662.8|7666.1|7663.1|7664.3|7661.3|9
1703043900000|2023-12-20 03:45:00|7665.6|7662.6|7666.3|7663.3|7666.3|7663.3|7665.6|7662.6|4
1703044200000|2023-12-20 03:50:00|7665.8|7662.8|7665.3|7662.3|7666.3|7663.3|7665.3|7662.3|4
1703044500000|2023-12-20 03:55:00|7664.6|7661.6|7664.8|7661.8|7664.8|7661.8|7664.3|7661.3|3
1703044800000|2023-12-20 04:00:00|7664.6|7661.6|7664.3|7661.3|7665.3|7662.3|7664.3|7661.3|8
1703045100000|2023-12-20 04:05:00|7664.1|7661.1|7663.6|7660.6|7664.1|7661.1|7662.3|7659.3|21
1703045400000|2023-12-20 04:10:00|7663.8|7660.8|7662.8|7659.8|7664.8|7661.8|7662.8|7659.8|5
1703045700000|2023-12-20 04:15:00|7663.1|7660.1|7663.1|7660.1|7663.6|7660.6|7662.3|7659.3|10
1703046000000|2023-12-20 04:20:00|7663.3|7660.3|7662.8|7659.8|7663.3|7660.3|7662.6|7659.6|5
1703046300000|2023-12-20 04:25:00|7662.6|7659.6|7662.3|7659.3|7662.8|7659.8|7661.3|7658.3|16
1703046600000|2023-12-20 04:30:00|7662.8|7659.8|7663.6|7660.6|7663.6|7660.6|7662.8|7659.8|14
1703046900000|2023-12-20 04:35:00|7663.3|7660.3|7663.6|7660.6|7663.6|7660.6|7663.3|7660.3|2
1703047200000|2023-12-20 04:40:00|7663.8|7660.8|7664.8|7661.8|7664.8|7661.8|7663.3|7660.3|2
1703047500000|2023-12-20 04:45:00|7665.1|7662.1|7664.3|7661.3|7666.1|7663.1|7664.3|7661.3|16
1703047800000|2023-12-20 04:50:00|7663.6|7660.6|7663.8|7660.8|7663.8|7660.8|7663.3|7660.3|11
1703048100000|2023-12-20 04:55:00|7664.3|7661.3|7664.8|7661.8|7665.1|7662.1|7664.3|7661.3|3
1703048400000|2023-12-20 05:00:00|7664.6|7661.6|7666.3|7663.3|7666.3|7663.3|7663.8|7660.8|8
1703048700000|2023-12-20 05:05:00|7665.8|7662.8|7665.8|7662.8|7666.8|7663.8|7665.3|7662.3|7
1703049000000|2023-12-20 05:10:00|7665.6|7662.6|7668.8|7665.8|7668.8|7665.8|7665.6|7662.6|27
1703049300000|2023-12-20 05:15:00|7669.8|7666.8|7669.3|7666.3|7671.8|7668.8|7669.3|7666.3|31
1703049600000|2023-12-20 05:20:00|7669.6|7666.6|7669.6|7666.6|7670.1|7667.1|7668.6|7665.6|39
1703049900000|2023-12-20 05:25:00|7670.1|7667.1|7669.3|7666.3|7671.3|7668.3|7668.6|7665.6|44
1703050200000|2023-12-20 05:30:00|7668.8|7665.8|7665.3|7662.3|7669.3|7666.3|7664.6|7661.6|66
1703050500000|2023-12-20 05:35:00|7665.1|7662.1|7665.8|7662.8|7666.8|7663.8|7664.8|7661.8|15
1703050800000|2023-12-20 05:40:00|7665.6|7662.6|7664.6|7661.6|7665.8|7662.8|7663.3|7660.3|86
1703051100000|2023-12-20 05:45:00|7664.3|7661.3|7665.3|7662.3|7667.1|7664.1|7664.3|7661.3|48
1703051400000|2023-12-20 05:50:00|7665.6|7662.6|7666.6|7663.6|7668.6|7665.6|7665.3|7662.3|23
1703051700000|2023-12-20 05:55:00|7666.8|7663.8|7667.8|7664.8|7667.8|7664.8|7665.6|7662.6|7
1703052000000|2023-12-20 06:00:00|7667.3|7664.3|7670.1|7667.1|7670.1|7667.1|7667.3|7664.3|38
1703052300000|2023-12-20 06:05:00|7669.8|7666.8|7671.6|7668.6|7671.8|7668.8|7669.3|7666.3|79
1703052600000|2023-12-20 06:10:00|7672.3|7669.3|7674.6|7671.6|7674.6|7671.6|7671.6|7668.6|92
1703052900000|2023-12-20 06:15:00|7674.8|7671.8|7674.6|7671.6|7676.3|7673.3|7674.6|7671.6|95
1703053200000|2023-12-20 06:20:00|7674.1|7671.1|7672.8|7669.8|7674.1|7671.1|7671.8|7668.8|64
1703053500000|2023-12-20 06:25:00|7673.1|7670.1|7674.3|7671.3|7674.3|7671.3|7670.3|7667.3|70
1703053800000|2023-12-20 06:30:00|7673.6|7670.6|7673.8|7670.8|7674.1|7671.1|7673.1|7670.1|46
1703054100000|2023-12-20 06:35:00|7674.1|7671.1|7672.1|7669.1|7675.1|7672.1|7672.1|7669.1|63
1703054400000|2023-12-20 06:40:00|7672.3|7669.3|7671.1|7668.1|7672.6|7669.6|7670.3|7667.3|47
1703054700000|2023-12-20 06:45:00|7671.3|7668.3|7668.8|7665.8|7672.3|7669.3|7668.8|7665.8|68
1703055000000|2023-12-20 06:50:00|7669.3|7666.3|7671.6|7668.6|7672.6|7669.6|7668.8|7665.8|39
1703055300000|2023-12-20 06:55:00|7671.8|7668.8|7667.6|7664.6|7672.3|7669.3|7667.6|7664.6|42
1703055600000|2023-12-20 07:00:00|7669.6|7666.6|7694.3|7692.3|7705.8|7703.8|7669.6|7666.6|2067
1703055900000|2023-12-20 07:05:00|7694.6|7692.6|7703.1|7701.1|7703.1|7701.1|7694.6|7692.6|336
1703056200000|2023-12-20 07:10:00|7703.3|7701.3|7705.8|7703.8|7707.1|7705.1|7701.6|7699.6|273
1703056500000|2023-12-20 07:15:00|7706.1|7704.1|7717.3|7715.3|7720.3|7718.3|7705.1|7703.1|405
1703056800000|2023-12-20 07:20:00|7717.1|7715.1|7720.3|7718.3|7720.3|7718.3|7711.3|7709.3|285
1703057100000|2023-12-20 07:25:00|7720.6|7718.6|7723.8|7721.8|7726.3|7724.3|7718.8|7716.8|251
1703057400000|2023-12-20 07:30:00|7725.3|7723.3|7742.3|7740.3|7747.8|7745.8|7724.3|7722.3|1303
1703057700000|2023-12-20 07:35:00|7743.3|7741.3|7731.8|7729.8|7746.1|7744.1|7730.8|7728.8|809
1703058000000|2023-12-20 07:40:00|7732.8|7730.8|7729.8|7727.8|7734.6|7732.6|7728.3|7726.3|551
1703058300000|2023-12-20 07:45:00|7730.1|7728.1|7728.8|7726.8|7731.8|7729.8|7726.8|7724.8|605
1703058600000|2023-12-20 07:50:00|7729.1|7727.1|7733.6|7731.6|7734.3|7732.3|7728.6|7726.6|306
1703058900000|2023-12-20 07:55:00|7733.8|7731.8|7714.3|7712.3|7733.8|7731.8|7714.3|7712.3|697
1703059200000|2023-12-20 08:00:00|7713.8|7712.8|7741.8|7740.8|7743.1|7742.1|7713.8|7712.8|5693
1703059500000|2023-12-20 08:05:00|7742.3|7741.3|7764.6|7763.6|7765.8|7764.8|7738.6|7737.6|4348
1703059800000|2023-12-20 08:10:00|7763.8|7762.8|7757.3|7756.3|7769.8|7768.8|7748.8|7747.8|3118
1703060100000|2023-12-20 08:15:00|7757.1|7756.1|7742.6|7741.6|7762.6|7761.6|7741.6|7740.6|1615
1703060400000|2023-12-20 08:20:00|7742.8|7741.8|7740.3|7739.3|7743.1|7742.1|7736.3|7735.3|1338
1703060700000|2023-12-20 08:25:00|7740.1|7739.1|7744.3|7743.3|7745.8|7744.8|7736.6|7735.6|841
1703061000000|2023-12-20 08:30:00|7744.1|7743.1|7743.6|7742.6|7748.8|7747.8|7739.1|7738.1|1231
1703061300000|2023-12-20 08:35:00|7743.8|7742.8|7741.6|7740.6|7744.1|7743.1|7735.6|7734.6|790
1703061600000|2023-12-20 08:40:00|7741.8|7740.8|7740.3|7739.3|7747.8|7746.8|7739.6|7738.6|915
1703061900000|2023-12-20 08:45:00|7740.1|7739.1|7734.6|7733.6|7742.6|7741.6|7732.8|7731.8|1189
1703062200000|2023-12-20 08:50:00|7734.1|7733.1|7727.8|7726.8|7739.1|7738.1|7726.8|7725.8|1735
1703062500000|2023-12-20 08:55:00|7728.1|7727.1|7718.8|7717.8|7732.1|7731.1|7718.6|7717.6|1017
1703062800000|2023-12-20 09:00:00|7718.6|7717.6|7705.3|7704.3|7718.8|7717.8|7705.1|7704.1|1722
1703063100000|2023-12-20 09:05:00|7705.1|7704.1|7705.1|7704.1|7708.6|7707.6|7701.8|7700.8|1093
1703063400000|2023-12-20 09:10:00|7705.3|7704.3|7696.8|7695.8|7707.1|7706.1|7694.8|7693.8|883
1703063700000|2023-12-20 09:15:00|7696.6|7695.6|7704.1|7703.1|7704.6|7703.6|7695.1|7694.1|901
1703064000000|2023-12-20 09:20:00|7703.8|7702.8|7716.6|7715.6|7716.8|7715.8|7702.6|7701.6|840
1703064300000|2023-12-20 09:25:00|7716.1|7715.1|7707.8|7706.8|7719.1|7718.1|7707.8|7706.8|637
1703064600000|2023-12-20 09:30:00|7707.6|7706.6|7704.8|7703.8|7711.1|7710.1|7700.3|7699.3|469
1703064900000|2023-12-20 09:35:00|7704.6|7703.6|7706.8|7705.8|7707.8|7706.8|7701.6|7700.6|385
1703065200000|2023-12-20 09:40:00|7706.6|7705.6|7699.1|7698.1|7709.3|7708.3|7698.3|7697.3|581
1703065500000|2023-12-20 09:45:00|7699.3|7698.3|7696.8|7695.8|7700.1|7699.1|7695.3|7694.3|538
1703065800000|2023-12-20 09:50:00|7697.3|7696.3|7698.3|7697.3|7699.8|7698.8|7694.6|7693.6|420
1703066100000|2023-12-20 09:55:00|7698.1|7697.1|7693.6|7692.6|7699.6|7698.6|7693.6|7692.6|337
1703066400000|2023-12-20 10:00:00|7693.8|7692.8|7697.8|7696.8|7699.6|7698.6|7693.3|7692.3|355
1703066700000|2023-12-20 10:05:00|7698.1|7697.1|7694.1|7693.1|7699.8|7698.8|7694.1|7693.1|328
1703067000000|2023-12-20 10:10:00|7694.3|7693.3|7697.8|7696.8|7698.6|7697.6|7690.1|7689.1|489
1703067300000|2023-12-20 10:15:00|7698.3|7697.3|7694.3|7693.3|7698.6|7697.6|7693.3|7692.3|586
1703067600000|2023-12-20 10:20:00|7694.1|7693.1|7700.1|7699.1|7701.6|7700.6|7693.3|7692.3|282
1703067900000|2023-12-20 10:25:00|7699.8|7698.8|7697.3|7696.3|7701.1|7700.1|7696.6|7695.6|312
1703068200000|2023-12-20 10:30:00|7697.6|7696.6|7690.8|7689.8|7698.1|7697.1|7690.3|7689.3|373
1703068500000|2023-12-20 10:35:00|7691.1|7690.1|7695.1|7694.1|7696.6|7695.6|7691.1|7690.1|256
1703068800000|2023-12-20 10:40:00|7695.6|7694.6|7698.1|7697.1|7700.6|7699.6|7695.6|7694.6|477
1703069100000|2023-12-20 10:45:00|7697.6|7696.6|7689.5|7688.5|7699.3|7698.3|7689.5|7688.5|524
1703069400000|2023-12-20 10:50:00|7689.8|7688.8|7684.5|7683.5|7690.8|7689.8|7684|7683|827
1703069700000|2023-12-20 10:55:00|7684.8|7683.8|7680.3|7679.3|7685.3|7684.3|7676.5|7675.5|961
1703070000000|2023-12-20 11:00:00|7680.8|7679.8|7685.8|7684.8|7685.8|7684.8|7680.5|7679.5|249
1703070300000|2023-12-20 11:05:00|7685.5|7684.5|7686.3|7685.3|7688.5|7687.5|7683.8|7682.8|263
1703070600000|2023-12-20 11:10:00|7686|7685|7691.3|7690.3|7694.5|7693.5|7686|7685|239
1703070900000|2023-12-20 11:15:00|7691|7690|7687|7686|7693.3|7692.3|7687|7686|161
1703071200000|2023-12-20 11:20:00|7686.8|7685.8|7685|7684|7690.8|7689.8|7684.5|7683.5|136
1703071500000|2023-12-20 11:25:00|7684.8|7683.8|7681.8|7680.8|7687.8|7686.8|7681|7680|129
1703071800000|2023-12-20 11:30:00|7682|7681|7683|7682|7685|7684|7681.5|7680.5|175
1703072100000|2023-12-20 11:35:00|7682.8|7681.8|7685.3|7684.3|7685.3|7684.3|7681.5|7680.5|165
1703072400000|2023-12-20 11:40:00|7684.8|7683.8|7681|7680|7685|7684|7679.3|7678.3|677
1703072700000|2023-12-20 11:45:00|7680.8|7679.8|7683.3|7682.3|7686.3|7685.3|7680.5|7679.5|146
1703073000000|2023-12-20 11:50:00|7683.5|7682.5|7682|7681|7684.8|7683.8|7680.8|7679.8|121
1703073300000|2023-12-20 11:55:00|7682.3|7681.3|7683.3|7682.3|7685.3|7684.3|7682|7681|145
1703073600000|2023-12-20 12:00:00|7683|7682|7684.3|7683.3|7687.3|7686.3|7681.5|7680.5|260
1703073900000|2023-12-20 12:05:00|7684|7683|7677.8|7676.8|7684.8|7683.8|7677.8|7676.8|319
1703074200000|2023-12-20 12:10:00|7678|7677|7679|7678|7679.8|7678.8|7676.5|7675.5|285
1703074500000|2023-12-20 12:15:00|7679.3|7678.3|7686|7685|7686.3|7685.3|7679.3|7678.3|172
1703074800000|2023-12-20 12:20:00|7686.3|7685.3|7687|7686|7687.8|7686.8|7685.8|7684.8|183
1703075100000|2023-12-20 12:25:00|7687.3|7686.3|7684.3|7683.3|7687.3|7686.3|7684.3|7683.3|219
1703075400000|2023-12-20 12:30:00|7684.5|7683.5|7685.5|7684.5|7687|7686|7684.3|7683.3|182
1703075700000|2023-12-20 12:35:00|7685.3|7684.3|7684.3|7683.3|7685.3|7684.3|7682.8|7681.8|174
1703076000000|2023-12-20 12:40:00|7683.9|7682.9|7685.1|7684.1|7686.1|7685.1|7683.4|7682.4|157
1703076300000|2023-12-20 12:45:00|7684.4|7683.4|7684.9|7683.9|7685.9|7684.9|7683.4|7682.4|309
1703076600000|2023-12-20 12:50:00|7685.1|7684.1|7686.4|7685.4|7689.1|7688.1|7684.9|7683.9|274
1703076900000|2023-12-20 12:55:00|7686.6|7685.6|7686.9|7685.9|7689.9|7688.9|7686.6|7685.6|285
1703077200000|2023-12-20 13:00:00|7686.6|7685.6|7686.9|7685.9|7688.4|7687.4|7685.9|7684.9|275
1703077500000|2023-12-20 13:05:00|7686.6|7685.6|7685.4|7684.4|7687.4|7686.4|7682.1|7681.1|326
1703077800000|2023-12-20 13:10:00|7685.1|7684.1|7685.9|7684.9|7687.4|7686.4|7683.9|7682.9|176
1703078100000|2023-12-20 13:15:00|7685.6|7684.6|7686.1|7685.1|7688.4|7687.4|7685.4|7684.4|261
1703078400000|2023-12-20 13:20:00|7686.4|7685.4|7691.4|7690.4|7691.4|7690.4|7686.4|7685.4|164
1703078700000|2023-12-20 13:25:00|7691.1|7690.1|7691.1|7690.1|7691.9|7690.9|7688.1|7687.1|234
1703079000000|2023-12-20 13:30:00|7690.6|7689.6|7698.9|7697.9|7699.6|7698.6|7689.6|7688.6|769
1703079300000|2023-12-20 13:35:00|7699.4|7698.4|7705.4|7704.4|7706.9|7705.9|7697.9|7696.9|446
1703079600000|2023-12-20 13:40:00|7705.1|7704.1|7705.9|7704.9|7706.6|7705.6|7701.1|7700.1|394
1703079900000|2023-12-20 13:45:00|7705.6|7704.6|7709.1|7708.1|7711.1|7710.1|7703.4|7702.4|389
1703080200000|2023-12-20 13:50:00|7708.6|7707.6|7712.9|7711.9|7714.1|7713.1|7707.9|7706.9|236
1703080500000|2023-12-20 13:55:00|7713.1|7712.1|7708.6|7707.6|7714.9|7713.9|7707.6|7706.6|520
1703080800000|2023-12-20 14:00:00|7709.6|7708.6|7708.4|7707.4|7711.4|7710.4|7707.9|7706.9|495
1703081100000|2023-12-20 14:05:00|7707.9|7706.9|7712.4|7711.4|7714.4|7713.4|7707.9|7706.9|674
1703081400000|2023-12-20 14:10:00|7712.1|7711.1|7715.4|7714.4|7718.4|7717.4|7711.4|7710.4|444
1703081700000|2023-12-20 14:15:00|7715.1|7714.1|7707.9|7706.9|7717.1|7716.1|7707.9|7706.9|839
1703082000000|2023-12-20 14:20:00|7707.4|7706.4|7705.1|7704.1|7707.6|7706.6|7702.4|7701.4|667
1703082300000|2023-12-20 14:25:00|7705.4|7704.4|7705.4|7704.4|7705.4|7704.4|7697.9|7696.9|365
1703082600000|2023-12-20 14:30:00|7705.6|7704.6|7698.9|7697.9|7705.6|7704.6|7698.4|7697.4|977
1703082900000|2023-12-20 14:35:00|7699.1|7698.1|7697.9|7696.9|7705.9|7704.9|7696.1|7695.1|584
1703083200000|2023-12-20 14:40:00|7697.6|7696.6|7701.9|7700.9|7701.9|7700.9|7690.4|7689.4|659
1703083500000|2023-12-20 14:45:00|7701.6|7700.6|7694.6|7693.6|7703.6|7702.6|7693.9|7692.9|463
1703083800000|2023-12-20 14:50:00|7694.9|7693.9|7697.6|7696.6|7703.1|7702.1|7694.4|7693.4|527
1703084100000|2023-12-20 14:55:00|7697.1|7696.1|7702.1|7701.1|7702.6|7701.6|7695.9|7694.9|476
1703084400000|2023-12-20 15:00:00|7702.4|7701.4|7705.1|7704.1|7709.9|7708.9|7701.4|7700.4|576
1703084700000|2023-12-20 15:05:00|7705.4|7704.4|7716.4|7715.4|7716.9|7715.9|7705.1|7704.1|966
1703085000000|2023-12-20 15:10:00|7715.8|7714.8|7716|7715|7718.3|7717.3|7714|7713|686
1703085300000|2023-12-20 15:15:00|7716.3|7715.3|7708|7707|7716.3|7715.3|7708|7707|687
1703085600000|2023-12-20 15:20:00|7707.8|7706.8|7704|7703|7708|7707|7699.5|7698.5|778
1703085900000|2023-12-20 15:25:00|7704.3|7703.3|7712.5|7711.5|7713.8|7712.8|7704|7703|708
1703086200000|2023-12-20 15:30:00|7711.8|7710.8|7712|7711|7713.8|7712.8|7710.3|7709.3|599
1703086500000|2023-12-20 15:35:00|7711.8|7710.8|7708.3|7707.3|7714.5|7713.5|7708|7707|438
1703086800000|2023-12-20 15:40:00|7708.5|7707.5|7707.8|7706.8|7710.5|7709.5|7704.3|7703.3|540
1703087100000|2023-12-20 15:45:00|7707.5|7706.5|7708.3|7707.3|7710.8|7709.8|7706|7705|407
1703087400000|2023-12-20 15:50:00|7708.5|7707.5|7708.3|7707.3|7710.8|7709.8|7704.3|7703.3|660
1703087700000|2023-12-20 15:55:00|7708|7707|7715.3|7714.3|7715.5|7714.5|7707.3|7706.3|1079
1703088000000|2023-12-20 16:00:00|7714.8|7713.8|7714.3|7713.3|7716.3|7715.3|7711.5|7710.5|778
1703088300000|2023-12-20 16:05:00|7714.8|7713.8|7719.3|7718.3|7722.3|7721.3|7714.8|7713.8|763
1703088600000|2023-12-20 16:10:00|7719.8|7718.8|7722|7721|7723.3|7722.3|7719.3|7718.3|628
1703088900000|2023-12-20 16:15:00|7721.8|7720.8|7721.3|7720.3|7724.3|7723.3|7719.3|7718.3|756
1703089200000|2023-12-20 16:20:00|7720.8|7719.8|7721.3|7720.3|7725.5|7724.5|7719.3|7718.3|1023
1703089500000|2023-12-20 16:25:00|7721|7720|7725.3|7723.3|7725.3|7723.8|7717.8|7716.8|3206
1703089800000|2023-12-20 16:30:00|7719.6|7717.6|7711.6|7709.6|7721.6|7719.6|7711.1|7709.1|10417
1703090100000|2023-12-20 16:35:00|7711.3|7709.3|7714.6|7712.6|7715.8|7713.8|7709.6|7707.6|2780
1703090400000|2023-12-20 16:40:00|7714.3|7712.3|7710.1|7708.1|7714.6|7712.6|7709.8|7707.8|382
1703090700000|2023-12-20 16:45:00|7710.6|7708.6|7713.6|7711.6|7713.8|7711.8|7708.6|7706.6|376
1703091000000|2023-12-20 16:50:00|7713.3|7711.3|7716.3|7714.3|7716.6|7714.6|7712.6|7710.6|159
1703091300000|2023-12-20 16:55:00|7716.1|7714.1|7714.3|7712.3|7716.8|7714.8|7713.3|7711.3|287
1703091600000|2023-12-20 17:00:00|7714.1|7712.1|7719.1|7717.1|7719.8|7717.8|7714.1|7712.1|216
1703091900000|2023-12-20 17:05:00|7719.3|7717.3|7720.3|7718.3|7720.8|7718.8|7719.1|7717.1|139
1703092200000|2023-12-20 17:10:00|7720.6|7718.6|7722.6|7720.6|7723.1|7721.1|7720.6|7718.6|149
1703092500000|2023-12-20 17:15:00|7722.8|7720.8|7722.6|7720.6|7723.1|7721.1|7720.3|7718.3|127
1703092800000|2023-12-20 17:20:00|7722.3|7720.3|7722.6|7720.6|7724.1|7722.1|7721.6|7719.6|169
1703093100000|2023-12-20 17:25:00|7722.8|7720.8|7722.6|7720.6|7723.1|7721.1|7721.3|7719.3|146
1703093400000|2023-12-20 17:30:00|7722.8|7720.8|7721.1|7719.1|7724.1|7722.1|7719.6|7717.6|210
1703093700000|2023-12-20 17:35:00|7721.3|7719.3|7721.1|7719.1|7721.6|7719.6|7719.8|7717.8|171
1703094000000|2023-12-20 17:40:00|7721.3|7719.3|7721.6|7719.6|7723.1|7721.1|7720.8|7718.8|147
1703094300000|2023-12-20 17:45:00|7721.8|7719.8|7722.8|7720.8|7723.3|7721.3|7721.6|7719.6|200
1703094600000|2023-12-20 17:50:00|7722.6|7720.6|7721.8|7719.8|7724.6|7722.6|7721.6|7719.6|296
1703094900000|2023-12-20 17:55:00|7722.1|7720.1|7723.1|7721.1|7723.6|7721.6|7721.8|7719.8|139
1703095200000|2023-12-20 18:00:00|7722.8|7720.8|7722.6|7720.6|7722.8|7720.8|7719.6|7717.6|118
1703095500000|2023-12-20 18:05:00|7722.3|7720.3|7719.6|7717.6|7722.6|7720.6|7719.6|7717.6|87
1703095800000|2023-12-20 18:10:00|7719.8|7717.8|7719.6|7717.6|7722.1|7720.1|7719.6|7717.6|138
1703096100000|2023-12-20 18:15:00|7720.1|7718.1|7721.1|7719.1|7721.1|7719.1|7719.6|7717.6|148
1703096400000|2023-12-20 18:20:00|7720.8|7718.8|7718.6|7716.6|7721.6|7719.6|7718.3|7716.3|163
1703096700000|2023-12-20 18:25:00|7718.3|7716.3|7720.6|7718.6|7721.1|7719.1|7717.6|7715.6|179
1703097000000|2023-12-20 18:30:00|7720.8|7718.8|7722.6|7720.6|7722.8|7720.8|7720.8|7718.8|71
1703097300000|2023-12-20 18:35:00|7722.1|7720.1|7720.1|7718.1|7722.6|7720.6|7720.1|7718.1|50
1703097600000|2023-12-20 18:40:00|7719.8|7717.8|7719.6|7717.6|7720.6|7718.6|7718.6|7716.6|78
1703097900000|2023-12-20 18:45:00|7719.1|7717.1|7716.1|7714.1|7719.1|7717.1|7715.3|7713.3|252
1703098200000|2023-12-20 18:50:00|7716.3|7714.3|7716.6|7714.6|7717.1|7715.1|7716.1|7714.1|74
1703098500000|2023-12-20 18:55:00|7716.3|7714.3|7715.6|7713.6|7716.3|7714.3|7715.1|7713.1|81
1703098800000|2023-12-20 19:00:00|7715.1|7713.1|7715.1|7713.1|7716.3|7714.3|7715.1|7713.1|110
1703099100000|2023-12-20 19:05:00|7715.3|7713.3|7715.6|7713.6|7716.1|7714.1|7715.1|7713.1|127
1703099400000|2023-12-20 19:10:00|7716.1|7714.1|7716.1|7714.1|7717.1|7715.1|7715.1|7713.1|100
1703099700000|2023-12-20 19:15:00|7715.8|7713.8|7716.1|7714.1|7716.6|7714.6|7715.6|7713.6|54
1703100000000|2023-12-20 19:20:00|7716.3|7714.3|7715.6|7713.6|7716.6|7714.6|7715.6|7713.6|47
1703100300000|2023-12-20 19:25:00|7715.8|7713.8|7715.1|7713.1|7716.3|7714.3|7714.3|7712.3|43
1703100600000|2023-12-20 19:30:00|7715.3|7713.3|7711.1|7709.1|7715.3|7713.3|7710.1|7708.1|57
1703100900000|2023-12-20 19:35:00|7711.3|7709.3|7704.8|7702.8|7711.8|7709.8|7704.3|7702.3|274
1703101200000|2023-12-20 19:40:00|7704.6|7702.6|7705.1|7703.1|7707.1|7705.1|7703.8|7701.8|119
1703101500000|2023-12-20 19:45:00|7704.8|7702.8|7699.3|7697.3|7706.8|7704.8|7698.8|7696.8|220
1703101800000|2023-12-20 19:50:00|7699.6|7697.6|7687.1|7685.1|7700.1|7698.1|7679.3|7677.3|795
1703102100000|2023-12-20 19:55:00|7687.3|7685.3|7677.8|7675.8|7687.6|7685.6|7677.8|7675.8|351
1703102400000|2023-12-20 20:00:00|7678.1|7676.1|7672.3|7670.3|7680.3|7678.3|7671.6|7669.6|321
1703102700000|2023-12-20 20:05:00|7672.1|7670.1|7671.8|7669.8|7674.8|7672.8|7666.3|7664.3|320
1703103000000|2023-12-20 20:10:00|7672.1|7670.1|7673.1|7671.1|7678.1|7676.1|7671.8|7669.8|455
1703103300000|2023-12-20 20:15:00|7673.6|7671.6|7685.1|7683.1|7686.6|7684.6|7673.6|7671.6|304
1703103600000|2023-12-20 20:20:00|7684.8|7682.8|7676.1|7674.1|7685.3|7683.3|7676.1|7674.1|122
1703103900000|2023-12-20 20:25:00|7676.6|7674.6|7668.8|7666.8|7677.1|7675.1|7668.6|7666.6|242
1703104200000|2023-12-20 20:30:00|7669.1|7667.1|7670.8|7668.8|7674.3|7672.3|7667.8|7665.8|280
1703104500000|2023-12-20 20:35:00|7670.6|7668.6|7666.3|7664.3|7670.8|7668.8|7664.6|7662.6|312
1703104800000|2023-12-20 20:40:00|7666.1|7664.1|7668.6|7666.6|7671.1|7669.1|7665.8|7663.8|294
1703105100000|2023-12-20 20:45:00|7668.8|7666.8|7665.6|7663.6|7668.8|7666.8|7663.1|7661.1|494
1703105400000|2023-12-20 20:50:00|7665.8|7663.8|7662.3|7660.3|7669.6|7667.6|7658.6|7656.6|499
1703105700000|2023-12-20 20:55:00|7661.8|7659.8|7656|7652|7662.3|7660.3|7650.8|7648.8|1246
1703106000000|2023-12-20 21:00:00|7656.3|7652.3|7655.4|7651.4|7659|7655|7649.5|7645.5|0
1703106300000|2023-12-20 21:05:00|7655.2|7651.2|7657.5|7653.5|7661.1|7657.1|7654.9|7650.9|0
1703106600000|2023-12-20 21:10:00|7657.7|7653.7|7659.8|7655.8|7659.8|7655.8|7657.7|7653.7|0
1703106900000|2023-12-20 21:15:00|7659.7|7655.7|7663.5|7659.5|7663.7|7659.7|7659.5|7655.5|0
1703107200000|2023-12-20 21:20:00|7663.2|7659.2|7663.9|7659.9|7664.2|7660.2|7662.7|7658.7|0
1703107500000|2023-12-20 21:25:00|7664|7660|7667.6|7663.6|7671|7667|7663.9|7659.9|0
1703107800000|2023-12-20 21:30:00|7667.5|7663.5|7667.6|7663.6|7668.4|7664.4|7667.1|7663.1|0
1703108100000|2023-12-20 21:35:00|7667.4|7663.4|7665.1|7661.1|7668|7664|7665.1|7661.1|0
1703108400000|2023-12-20 21:40:00|7665|7661|7666.8|7662.8|7666.8|7662.8|7664.9|7660.9|0
1703108700000|2023-12-20 21:45:00|7666.9|7662.9|7667.9|7663.9|7668.2|7664.2|7666.8|7662.8|0
1703109000000|2023-12-20 21:50:00|7667.8|7663.8|7671.6|7667.6|7671.6|7667.6|7667.4|7663.4|0
1703109300000|2023-12-20 21:55:00|7671.5|7667.5|7671.7|7667.7|7672.2|7668.2|7669.7|7665.7|0
1703109600000|2023-12-20 22:00:00|7671.6|7667.6|7672.1|7668.1|7672.1|7668.1|7671.4|7667.4|0
1703109900000|2023-12-20 22:05:00|7672.2|7668.2|7673.3|7669.3|7673.3|7669.3|7672.2|7668.2|0
1703110200000|2023-12-20 22:10:00|7673.2|7669.2|7673.7|7669.7|7673.9|7669.9|7673.1|7669.1|0
1703110500000|2023-12-20 22:15:00|7673.8|7669.8|7672.2|7668.2|7673.8|7669.8|7670.9|7666.9|0
1703110800000|2023-12-20 22:20:00|7672.1|7668.1|7672.3|7668.3|7672.4|7668.4|7672|7668|0
1703111100000|2023-12-20 22:25:00|7672.4|7668.4|7671.8|7667.8|7672.5|7668.5|7671.8|7667.8|0
1703111400000|2023-12-20 22:30:00|7671.5|7667.5|7670.5|7666.5|7671.8|7667.8|7670.5|7666.5|0
1703111700000|2023-12-20 22:35:00|7670.6|7666.6|7670|7666|7670.6|7666.6|7669.8|7665.8|0
1703112000000|2023-12-20 22:40:00|7669.9|7665.9|7669.9|7665.9|7670|7666|7669.4|7665.4|0
1703112300000|2023-12-20 22:45:00|7669.8|7665.8|7670.1|7666.1|7670.2|7666.2|7669.7|7665.7|0
1703112600000|2023-12-20 22:50:00|7670|7666|7669.6|7665.6|7670.1|7666.1|7669.3|7665.3|0
1703112900000|2023-12-20 22:55:00|7669.5|7665.5|7669.5|7665.5|7669.6|7665.6|7668|7664|0
1703113200000|2023-12-20 23:00:00|7669.3|7665.3|7672|7668|7672.9|7668.9|7669.3|7665.3|0
1703113500000|2023-12-20 23:05:00|7672.1|7668.1|7672.1|7668.1|7672.2|7668.2|7671.8|7667.8|0
1703113800000|2023-12-20 23:10:00|7672|7668|7672.9|7668.9|7673.5|7669.5|7671.8|7667.8|0
1703114100000|2023-12-20 23:15:00|7672.8|7668.8|7673.7|7669.7|7674.1|7670.1|7672.7|7668.7|0
1703114400000|2023-12-20 23:20:00|7673.6|7669.6|7673.1|7669.1|7674.3|7670.3|7673.1|7669.1|0
1703114700000|2023-12-20 23:25:00|7673.2|7669.2|7673.8|7669.8|7674.4|7670.4|7673.1|7669.1|0
1703115000000|2023-12-20 23:30:00|7673.9|7669.9|7674.4|7670.4|7674.4|7670.4|7673.5|7669.5|0
1703115300000|2023-12-20 23:35:00|7674.2|7670.2|7674.5|7670.5|7675|7671|7674.1|7670.1|0
1703115600000|2023-12-20 23:40:00|7674.6|7670.6|7675.4|7671.4|7675.7|7671.7|7674.5|7670.5|0
1703115900000|2023-12-20 23:45:00|7675.5|7671.5|7676.2|7672.2|7677.2|7673.2|7675.4|7671.4|0
1703116200000|2023-12-20 23:50:00|7676.3|7672.3|7676.8|7672.8|7676.9|7672.9|7676.2|7672.2|0
1703116500000|2023-12-20 23:55:00|7676.7|7672.7|7676.9|7672.9|7677.1|7673.1|7676.5|7672.5|0
1703116800000|2023-12-21 00:00:00|7676.8|7672.8|7676|7672|7676.9|7672.9|7675.6|7671.6|0
1703117100000|2023-12-21 00:05:00|7675.8|7671.8|7675.5|7671.5|7676.1|7672.1|7675.5|7671.5|0
1703117400000|2023-12-21 00:10:00|7675.4|7671.4|7673.4|7669.4|7676.4|7672.4|7673.1|7669.1|0
1703117700000|2023-12-21 00:15:00|7673.9|7669.9|7673.4|7669.4|7674|7670|7673|7669|0
1703118000000|2023-12-21 00:20:00|7673.3|7669.3|7672.7|7668.7|7673.7|7669.7|7672|7668|0
1703118300000|2023-12-21 00:25:00|7672.6|7668.6|7671.1|7667.1|7672.7|7668.7|7670.6|7666.6|0
1703118600000|2023-12-21 00:30:00|7670.7|7666.7|7672.1|7668.1|7672.1|7668.1|7670.6|7666.6|0
1703118900000|2023-12-21 00:35:00|7672|7668|7673.9|7669.9|7674|7670|7671.9|7667.9|0
1703119200000|2023-12-21 00:40:00|7673.8|7669.8|7671.6|7667.6|7673.9|7669.9|7671.6|7667.6|0
1703119500000|2023-12-21 00:45:00|7671.7|7667.7|7671.7|7667.7|7672.6|7668.6|7671.6|7667.6|0
1703119800000|2023-12-21 00:50:00|7671.8|7667.8|7669.8|7665.8|7671.8|7667.8|7669.3|7665.3|0
1703120100000|2023-12-21 00:55:00|7669.7|7665.7|7668.3|7664.3|7669.9|7665.9|7667.8|7663.8|0
1703120400000|2023-12-21 01:00:00|7668|7664|7664|7661|7668|7664|7663.3|7660.3|176
1703120700000|2023-12-21 01:05:00|7663.8|7660.8|7665.5|7662.5|7668|7665|7663.5|7660.5|88
1703121000000|2023-12-21 01:10:00|7665.3|7662.3|7664.5|7661.5|7665.5|7662.5|7662.8|7659.8|69
1703121300000|2023-12-21 01:15:00|7664|7661|7664.5|7661.5|7668|7665|7664|7661|63
1703121600000|2023-12-21 01:20:00|7666|7663|7666.3|7663.3|7666.8|7663.8|7665|7662|26
1703121900000|2023-12-21 01:25:00|7666|7663|7664.3|7661.3|7666.3|7663.3|7663.5|7660.5|18
1703122200000|2023-12-21 01:30:00|7664|7661|7659.5|7656.5|7664.5|7661.5|7659|7656|45
1703122500000|2023-12-21 01:35:00|7659.3|7656.3|7659|7656|7659.3|7656.3|7655.3|7652.3|36
1703122800000|2023-12-21 01:40:00|7658.8|7655.8|7660.9|7657.9|7661.9|7658.9|7657.7|7654.7|40
1703123100000|2023-12-21 01:45:00|7660.7|7657.7|7658.9|7655.9|7661.2|7658.2|7658.7|7655.7|20
1703123400000|2023-12-21 01:50:00|7658.7|7655.7|7658.9|7655.9|7659.9|7656.9|7658.7|7655.7|12
1703123700000|2023-12-21 01:55:00|7659.2|7656.2|7661.4|7658.4|7662.2|7659.2|7658.9|7655.9|20
1703124000000|2023-12-21 02:00:00|7661.7|7658.7|7664.4|7661.4|7664.9|7661.9|7661.7|7658.7|28
1703124300000|2023-12-21 02:05:00|7665.9|7662.9|7664.9|7661.9|7665.9|7662.9|7664.2|7661.2|35
1703124600000|2023-12-21 02:10:00|7665.2|7662.2|7664.9|7661.9|7666.4|7663.4|7664.7|7661.7|13
1703124900000|2023-12-21 02:15:00|7665.2|7662.2|7664.7|7661.7|7665.9|7662.9|7664.2|7661.2|17
1703125200000|2023-12-21 02:20:00|7664.9|7661.9|7664.4|7661.4|7665.2|7662.2|7664.2|7661.2|11
1703125500000|2023-12-21 02:25:00|7664.2|7661.2|7666.9|7663.9|7666.9|7663.9|7664.2|7661.2|16
1703125800000|2023-12-21 02:30:00|7666.4|7663.4|7670.4|7667.4|7670.9|7667.9|7666.2|7663.2|25
1703126100000|2023-12-21 02:35:00|7670.7|7667.7|7668.9|7665.9|7670.9|7667.9|7668.9|7665.9|27
1703126400000|2023-12-21 02:40:00|7668.7|7665.7|7665.7|7662.7|7668.9|7665.9|7664.2|7661.2|38
1703126700000|2023-12-21 02:45:00|7665.2|7662.2|7667.4|7664.4|7667.4|7664.4|7664.9|7661.9|20
1703127000000|2023-12-21 02:50:00|7667.2|7664.2|7665.9|7662.9|7667.4|7664.4|7664.9|7661.9|19
1703127300000|2023-12-21 02:55:00|7666.2|7663.2|7667.4|7664.4|7667.9|7664.9|7665.9|7662.9|29
1703127600000|2023-12-21 03:00:00|7667.9|7664.9|7670.4|7667.4|7670.9|7667.9|7667.4|7664.4|10
1703127900000|2023-12-21 03:05:00|7670.2|7667.2|7669.4|7666.4|7670.7|7667.7|7669.4|7666.4|15
1703128200000|2023-12-21 03:10:00|7669.9|7666.9|7669.9|7666.9|7669.9|7666.9|7669.4|7666.4|19
1703128500000|2023-12-21 03:15:00|7670.2|7667.2|7670.7|7667.7|7670.9|7667.9|7670.2|7667.2|25
1703128800000|2023-12-21 03:20:00|7670.9|7667.9|7672.4|7669.4|7672.4|7669.4|7670.9|7667.9|46
1703129100000|2023-12-21 03:25:00|7672.2|7669.2|7672.4|7669.4|7672.4|7669.4|7672.2|7669.2|9
1703129400000|2023-12-21 03:30:00|7671.9|7668.9|7672.4|7669.4|7672.4|7669.4|7671.7|7668.7|24
1703129700000|2023-12-21 03:35:00|7672.2|7669.2|7672.2|7669.2|7672.4|7669.4|7672.2|7669.2|5
1703130000000|2023-12-21 03:40:00|7672.4|7669.4|7673.7|7670.7|7673.7|7670.7|7672.4|7669.4|47
1703130300000|2023-12-21 03:45:00|7673.4|7670.4|7670.9|7667.9|7673.4|7670.4|7670.9|7667.9|27
1703130600000|2023-12-21 03:50:00|7670.7|7667.7|7671.4|7668.4|7671.4|7668.4|7670.4|7667.4|17
1703130900000|2023-12-21 03:55:00|7670.9|7667.9|7669.7|7666.7|7671.2|7668.2|7669.7|7666.7|5
1703131200000|2023-12-21 04:00:00|7669.4|7666.4|7666.7|7663.7|7669.4|7666.4|7666.7|7663.7|15
1703131500000|2023-12-21 04:05:00|7666.4|7663.4|7670.4|7667.4|7670.4|7667.4|7666.4|7663.4|14
1703131800000|2023-12-21 04:10:00|7670.2|7667.2|7672.9|7669.9|7672.9|7669.9|7670.2|7667.2|10
1703132100000|2023-12-21 04:15:00|7672.4|7669.4|7670.4|7667.4|7672.9|7669.9|7670.4|7667.4|9
1703132400000|2023-12-21 04:20:00|7670.7|7667.7|7672.7|7669.7|7672.7|7669.7|7670.7|7667.7|2
1703132700000|2023-12-21 04:25:00|7672.4|7669.4|7672.9|7669.9|7673.2|7670.2|7671.4|7668.4|11
1703133000000|2023-12-21 04:30:00|7672.7|7669.7|7674.2|7671.2|7674.4|7671.4|7672.4|7669.4|19
1703133300000|2023-12-21 04:35:00|7674.4|7671.4|7675.9|7672.9|7675.9|7672.9|7674.4|7671.4|4
1703133600000|2023-12-21 04:40:00|7675.7|7672.7|7676.3|7673.3|7676.3|7673.3|7675.4|7672.4|10
1703133900000|2023-12-21 04:45:00|7676.1|7673.1|7676.8|7673.8|7676.8|7673.8|7676.1|7673.1|1
1703134200000|2023-12-21 04:50:00|7676.3|7673.3|7676.4|7673.4|7676.4|7673.4|7674.8|7671.8|9
1703134500000|2023-12-21 04:55:00|7676.1|7673.1|7675.4|7672.4|7676.1|7673.1|7675.4|7672.4|2
1703134800000|2023-12-21 05:00:00|7675.1|7672.1|7673.1|7670.1|7675.1|7672.1|7672.4|7669.4|20
1703135100000|2023-12-21 05:05:00|7673.4|7670.4|7673.1|7670.1|7673.6|7670.6|7672.1|7669.1|27
1703135400000|2023-12-21 05:10:00|7673.4|7670.4|7673.4|7670.4|7674.1|7671.1|7672.9|7669.9|11
1703135700000|2023-12-21 05:15:00|7673.6|7670.6|7675.8|7672.8|7675.8|7672.8|7673.1|7670.1|2
1703136000000|2023-12-21 05:20:00|7676.3|7673.3|7677.6|7674.6|7678.3|7675.3|7675.8|7672.8|15
1703136300000|2023-12-21 05:25:00|7677.8|7674.8|7677.3|7674.3|7678.3|7675.3|7676.6|7673.6|74
1703136600000|2023-12-21 05:30:00|7677.8|7674.8|7676.8|7673.8|7677.8|7674.8|7676.8|7673.8|22
1703136900000|2023-12-21 05:35:00|7676.3|7673.3|7675.8|7672.8|7676.6|7673.6|7674.8|7671.8|25
1703137200000|2023-12-21 05:40:00|7675.3|7672.3|7676.3|7673.3|7676.6|7673.6|7674.3|7671.3|14
1703137500000|2023-12-21 05:45:00|7676.8|7673.8|7675.8|7672.8|7676.8|7673.8|7675.8|7672.8|6
1703137800000|2023-12-21 05:50:00|7675.3|7672.3|7676.6|7673.6|7676.8|7673.8|7675.3|7672.3|7
1703138100000|2023-12-21 05:55:00|7676.8|7673.8|7676.8|7673.8|7677.1|7674.1|7676.6|7673.6|3
1703138400000|2023-12-21 06:00:00|7676.3|7673.3|7677.1|7674.1|7677.6|7674.6|7674.8|7671.8|50
1703138700000|2023-12-21 06:05:00|7676.8|7673.8|7675.8|7672.8|7677.8|7674.8|7675.8|7672.8|62
1703139000000|2023-12-21 06:10:00|7676.1|7673.1|7676.3|7673.3|7677.3|7674.3|7674.8|7671.8|44
1703139300000|2023-12-21 06:15:00|7676.6|7673.6|7678.3|7675.3|7679.3|7676.3|7676.3|7673.3|33
1703139600000|2023-12-21 06:20:00|7678.1|7675.1|7679.8|7676.8|7679.8|7676.8|7677.8|7674.8|23
1703139900000|2023-12-21 06:25:00|7679.6|7676.6|7679.3|7676.3|7680.6|7677.6|7679.1|7676.1|19
1703140200000|2023-12-21 06:30:00|7679.1|7676.1|7678.8|7675.8|7679.3|7676.3|7678.3|7675.3|16
1703140500000|2023-12-21 06:35:00|7678.6|7675.6|7678.6|7675.6|7678.8|7675.8|7677.1|7674.1|22
1703140800000|2023-12-21 06:40:00|7678.3|7675.3|7676.3|7673.3|7678.3|7675.3|7675.8|7672.8|52
1703141100000|2023-12-21 06:45:00|7676.6|7673.6|7679.1|7676.1|7679.8|7676.8|7676.3|7673.3|75
1703141400000|2023-12-21 06:50:00|7678.8|7675.8|7678.8|7675.8|7680.8|7677.8|7678.8|7675.8|28
1703141700000|2023-12-21 06:55:00|7679.1|7676.1|7678.8|7675.8|7679.6|7676.6|7677.8|7674.8|24
1703142000000|2023-12-21 07:00:00|7678.6|7675.6|7676.8|7674.8|7679.3|7677.3|7676.3|7674.3|134
1703142300000|2023-12-21 07:05:00|7676.6|7674.6|7676.6|7674.6|7677.1|7675.1|7674.8|7672.8|88
1703142600000|2023-12-21 07:10:00|7676.3|7674.3|7677.1|7675.1|7678.1|7676.1|7675.6|7673.6|173
1703142900000|2023-12-21 07:15:00|7677.3|7675.3|7679.8|7677.8|7680.1|7678.1|7677.1|7675.1|136
1703143200000|2023-12-21 07:20:00|7680.6|7678.6|7677.6|7675.6|7681.3|7679.3|7677.6|7675.6|119
1703143500000|2023-12-21 07:25:00|7677.8|7675.8|7677.6|7675.6|7678.6|7676.6|7677.1|7675.1|113
1703143800000|2023-12-21 07:30:00|7678.1|7676.1|7677.3|7675.3|7678.3|7676.3|7675.1|7673.1|220
1703144100000|2023-12-21 07:35:00|7677.6|7675.6|7674.6|7672.6|7678.3|7676.3|7674.6|7672.6|135
1703144400000|2023-12-21 07:40:00|7674.8|7672.8|7674.3|7672.3|7675.1|7673.1|7673.8|7671.8|60
1703144700000|2023-12-21 07:45:00|7674.6|7672.6|7672.8|7670.8|7675.6|7673.6|7672.8|7670.8|183
1703145000000|2023-12-21 07:50:00|7672.6|7670.6|7671.8|7669.8|7673.6|7671.6|7671.8|7669.8|101
1703145300000|2023-12-21 07:55:00|7671.3|7669.3|7680.6|7678.6|7689.1|7687.1|7671.3|7669.3|859
1703145600000|2023-12-21 08:00:00|7680.1|7679.1|7695.8|7694.8|7697.8|7696.8|7672.3|7671.3|3867
1703145900000|2023-12-21 08:05:00|7696.1|7695.1|7693.3|7692.3|7697.8|7696.8|7689.3|7688.3|1100
1703146200000|2023-12-21 08:10:00|7693.6|7692.6|7696.1|7695.1|7696.8|7695.8|7690.8|7689.8|864
1703146500000|2023-12-21 08:15:00|7695.8|7694.8|7697.1|7696.1|7702.1|7701.1|7691.8|7690.8|600
1703146800000|2023-12-21 08:20:00|7696.6|7695.6|7695.3|7694.3|7697.8|7696.8|7692.1|7691.1|488
1703147100000|2023-12-21 08:25:00|7695.1|7694.1|7691.6|7690.6|7695.8|7694.8|7687.1|7686.1|632
1703147400000|2023-12-21 08:30:00|7691.3|7690.3|7693.6|7692.6|7696.1|7695.1|7689.1|7688.1|1119
1703147700000|2023-12-21 08:35:00|7693.3|7692.3|7705.8|7704.8|7707.6|7706.6|7692.8|7691.8|1074
1703148000000|2023-12-21 08:40:00|7706.3|7705.3|7703.6|7702.6|7707.6|7706.6|7700.3|7699.3|407
1703148300000|2023-12-21 08:45:00|7703.3|7702.3|7702.8|7701.8|7705.6|7704.6|7699.8|7698.8|289
1703148600000|2023-12-21 08:50:00|7703.1|7702.1|7702.3|7701.3|7704.1|7703.1|7700.1|7699.1|342
1703148900000|2023-12-21 08:55:00|7702.1|7701.1|7700.6|7699.6|7704.1|7703.1|7699.8|7698.8|359
1703149200000|2023-12-21 09:00:00|7700.3|7699.3|7703.8|7702.8|7704.3|7703.3|7699.6|7698.6|406
1703149500000|2023-12-21 09:05:00|7704.1|7703.1|7704.6|7703.6|7710.1|7709.1|7702.6|7701.6|362
1703149800000|2023-12-21 09:10:00|7704.3|7703.3|7705.1|7704.1|7706.6|7705.6|7702.6|7701.6|429
1703150100000|2023-12-21 09:15:00|7705.3|7704.3|7702.3|7701.3|7707.1|7706.1|7702.1|7701.1|443
1703150400000|2023-12-21 09:20:00|7702.6|7701.6|7702.8|7701.8|7706.6|7705.6|7700.1|7699.1|303
1703150700000|2023-12-21 09:25:00|7702.6|7701.6|7697.3|7696.3|7703.1|7702.1|7696.3|7695.3|294
1703151000000|2023-12-21 09:30:00|7697.1|7696.1|7699.3|7698.3|7701.1|7700.1|7695.8|7694.8|873
1703151300000|2023-12-21 09:35:00|7699.6|7698.6|7698.8|7697.8|7702.3|7701.3|7698.6|7697.6|305
1703151600000|2023-12-21 09:40:00|7699.1|7698.1|7702.8|7701.8|7703.1|7702.1|7697.1|7696.1|182
1703151900000|2023-12-21 09:45:00|7702.6|7701.6|7701.6|7700.6|7704.3|7703.3|7701.3|7700.3|293
1703152200000|2023-12-21 09:50:00|7702.1|7701.1|7696.6|7695.6|7702.6|7701.6|7696.6|7695.6|257
1703152500000|2023-12-21 09:55:00|7696.1|7695.1|7693.8|7692.8|7697.8|7696.8|7692.6|7691.6|247
1703152800000|2023-12-21 10:00:00|7693.3|7692.3|7684.8|7683.8|7694.3|7693.3|7683.8|7682.8|349
1703153100000|2023-12-21 10:05:00|7684.6|7683.6|7685.1|7684.1|7686.8|7685.8|7680.6|7679.6|383
1703153400000|2023-12-21 10:10:00|7684.6|7683.6|7683.1|7682.1|7688.1|7687.1|7682.8|7681.8|252
1703153700000|2023-12-21 10:15:00|7682.6|7681.6|7680.8|7679.8|7686.6|7685.6|7680.8|7679.8|296
1703154000000|2023-12-21 10:20:00|7681.1|7680.1|7680.3|7679.3|7682.6|7681.6|7678.1|7677.1|328
1703154300000|2023-12-21 10:25:00|7680.6|7679.6|7678.6|7677.6|7681.3|7680.3|7676.1|7675.1|184
1703154600000|2023-12-21 10:30:00|7678.8|7677.8|7679.1|7678.1|7680.8|7679.8|7678.1|7677.1|284
1703154900000|2023-12-21 10:35:00|7678.8|7677.8|7681.1|7680.1|7682.3|7681.3|7678.8|7677.8|268
1703155200000|2023-12-21 10:40:00|7681.3|7680.3|7677.3|7676.3|7682.3|7681.3|7676.8|7675.8|465
1703155500000|2023-12-21 10:45:00|7677.1|7676.1|7679.8|7678.8|7680.6|7679.6|7676.1|7675.1|254
1703155800000|2023-12-21 10:50:00|7679.6|7678.6|7680.3|7679.3|7682.1|7681.1|7677.8|7676.8|376
1703156100000|2023-12-21 10:55:00|7680.6|7679.6|7678.8|7677.8|7684.8|7683.8|7677.8|7676.8|353
1703156400000|2023-12-21 11:00:00|7679.1|7678.1|7678.8|7677.8|7680.6|7679.6|7678.3|7677.3|411
1703156700000|2023-12-21 11:05:00|7679.1|7678.1|7678.6|7677.6|7682.3|7681.3|7677.6|7676.6|525
1703157000000|2023-12-21 11:10:00|7678.8|7677.8|7682.8|7681.8|7683.3|7682.3|7678.8|7677.8|254
1703157300000|2023-12-21 11:15:00|7683.1|7682.1|7679.3|7678.3|7683.3|7682.3|7677.6|7676.6|244
1703157600000|2023-12-21 11:20:00|7679.1|7678.1|7675.8|7674.8|7680.1|7679.1|7675.6|7674.6|179
1703157900000|2023-12-21 11:25:00|7676.1|7675.1|7675.8|7674.8|7677.3|7676.3|7674.1|7673.1|200
1703158200000|2023-12-21 11:30:00|7675.6|7674.6|7674.8|7673.8|7677.6|7676.6|7674.6|7673.6|336
1703158500000|2023-12-21 11:35:00|7674.6|7673.6|7674.6|7673.6|7679.8|7678.8|7674.6|7673.6|398
1703158800000|2023-12-21 11:40:00|7674.3|7673.3|7675.6|7674.6|7676.6|7675.6|7674.1|7673.1|471
1703159100000|2023-12-21 11:45:00|7675.1|7674.1|7674.6|7673.6|7675.6|7674.6|7673.3|7672.3|239
1703159400000|2023-12-21 11:50:00|7674.3|7673.3|7677.6|7676.6|7677.8|7676.8|7671.6|7670.6|251
1703159700000|2023-12-21 11:55:00|7677.1|7676.1|7678.3|7677.3|7681.1|7680.1|7677.1|7676.1|278
1703160000000|2023-12-21 12:00:00|7678.6|7677.6|7680.1|7679.1|7682.6|7681.6|7677.6|7676.6|365
1703160300000|2023-12-21 12:05:00|7679.6|7678.6|7679.1|7678.1|7680.1|7679.1|7676.6|7675.6|125
1703160600000|2023-12-21 12:10:00|7678.8|7677.8|7675.6|7674.6|7679.8|7678.8|7675.3|7674.3|190
1703160900000|2023-12-21 12:15:00|7675.3|7674.3|7675.6|7674.6|7677.1|7676.1|7674.1|7673.1|231
1703161200000|2023-12-21 12:20:00|7675.8|7674.8|7676.8|7675.8|7679.3|7678.3|7675.6|7674.6|287
1703161500000|2023-12-21 12:25:00|7677.1|7676.1|7673.6|7672.6|7677.3|7676.3|7673.3|7672.3|161
1703161800000|2023-12-21 12:30:00|7673.3|7672.3|7669.3|7668.3|7674.3|7673.3|7668.6|7667.6|282
1703162100000|2023-12-21 12:35:00|7669.1|7668.1|7669.1|7668.1|7669.6|7668.6|7666.3|7665.3|291
1703162400000|2023-12-21 12:40:00|7669.3|7668.3|7672.8|7671.8|7672.8|7671.8|7667.8|7666.8|240
1703162700000|2023-12-21 12:45:00|7673.1|7672.1|7669.6|7668.6|7674.8|7673.8|7669.6|7668.6|568
1703163000000|2023-12-21 12:50:00|7670.1|7669.1|7672.6|7671.6|7672.6|7671.6|7670.1|7669.1|351
1703163300000|2023-12-21 12:55:00|7672.3|7671.3|7677.9|7676.9|7678.2|7677.2|7672.3|7671.3|208
1703163600000|2023-12-21 13:00:00|7678.2|7677.2|7677.2|7676.2|7679.4|7678.4|7676.4|7675.4|231
1703163900000|2023-12-21 13:05:00|7677.7|7676.7|7686.4|7685.4|7686.4|7685.4|7677.2|7676.2|472
1703164200000|2023-12-21 13:10:00|7686.7|7685.7|7688.4|7687.4|7689.9|7688.9|7684.7|7683.7|482
1703164500000|2023-12-21 13:15:00|7688.2|7687.2|7687.7|7686.7|7688.9|7687.9|7686.2|7685.2|272
1703164800000|2023-12-21 13:20:00|7687.9|7686.9|7682.9|7681.9|7689.4|7688.4|7681.7|7680.7|253
1703165100000|2023-12-21 13:25:00|7682.7|7681.7|7685.9|7684.9|7687.2|7686.2|7680.9|7679.9|299
1703165400000|2023-12-21 13:30:00|7685.7|7684.7|7687.2|7686.2|7688.2|7687.2|7681.9|7680.9|705
1703165700000|2023-12-21 13:35:00|7686.7|7685.7|7679.7|7678.7|7687.4|7686.4|7679.4|7678.4|793
1703166000000|2023-12-21 13:40:00|7680.2|7679.2|7679.4|7678.4|7684.2|7683.2|7678.2|7677.2|460
1703166300000|2023-12-21 13:45:00|7679.7|7678.7|7684.9|7683.9|7686.4|7685.4|7679.2|7678.2|175
1703166600000|2023-12-21 13:50:00|7684.7|7683.7|7683.2|7682.2|7685.2|7684.2|7679.2|7678.2|285
1703166900000|2023-12-21 13:55:00|7682.9|7681.9|7684.2|7683.2|7684.4|7683.4|7680.9|7679.9|535
1703167200000|2023-12-21 14:00:00|7684.7|7683.7|7691.7|7690.7|7691.7|7690.7|7682.2|7681.2|499
1703167500000|2023-12-21 14:05:00|7691.4|7690.4|7688.9|7687.9|7694.2|7693.2|7688.4|7687.4|462
1703167800000|2023-12-21 14:10:00|7688.7|7687.7|7686.2|7685.2|7691.7|7690.7|7685.9|7684.9|564
1703168100000|2023-12-21 14:15:00|7685.9|7684.9|7689.2|7688.2|7689.7|7688.7|7683.4|7682.4|366
1703168400000|2023-12-21 14:20:00|7688.9|7687.9|7687.2|7686.2|7689.2|7688.2|7684.7|7683.7|390
1703168700000|2023-12-21 14:25:00|7686.9|7685.9|7684.2|7683.2|7687.2|7686.2|7683.4|7682.4|326
1703169000000|2023-12-21 14:30:00|7684.7|7683.7|7690.7|7689.7|7695.7|7694.7|7683.2|7682.2|1236
1703169300000|2023-12-21 14:35:00|7690.9|7689.9|7696.9|7695.9|7697.4|7696.4|7689.4|7688.4|567
1703169600000|2023-12-21 14:40:00|7697.4|7696.4|7701.2|7700.2|7701.2|7700.2|7695.2|7694.2|692
1703169900000|2023-12-21 14:45:00|7700.9|7699.9|7698.9|7697.9|7703.7|7702.7|7698.7|7697.7|1273
1703170200000|2023-12-21 14:50:00|7699.2|7698.2|7693.7|7692.7|7699.2|7698.2|7692.2|7691.2|1063
1703170500000|2023-12-21 14:55:00|7693.4|7692.4|7689.4|7688.4|7694.4|7693.4|7688.4|7687.4|338
1703170800000|2023-12-21 15:00:00|7689.2|7688.2|7682.4|7681.4|7693.9|7692.9|7682.2|7681.2|448
1703171100000|2023-12-21 15:05:00|7682.7|7681.7|7686.4|7685.4|7688.2|7687.2|7680.9|7679.9|493
1703171400000|2023-12-21 15:10:00|7686.6|7685.6|7689.9|7688.9|7692.4|7691.4|7685.4|7684.4|605
1703171700000|2023-12-21 15:15:00|7690.1|7689.1|7691.1|7690.1|7692.4|7691.4|7687.4|7686.4|540
1703172000000|2023-12-21 15:20:00|7690.9|7689.9|7695.9|7694.9|7696.4|7695.4|7690.4|7689.4|436
1703172300000|2023-12-21 15:25:00|7696.4|7695.4|7687.6|7686.6|7696.4|7695.4|7687.4|7686.4|473
1703172600000|2023-12-21 15:30:00|7687.9|7686.9|7693.4|7692.4|7693.6|7692.6|7687.9|7686.9|287
1703172900000|2023-12-21 15:35:00|7693.1|7692.1|7694.4|7693.4|7694.9|7693.9|7691.4|7690.4|259
1703173200000|2023-12-21 15:40:00|7694.1|7693.1|7695.4|7694.4|7697.1|7696.1|7691.4|7690.4|336
1703173500000|2023-12-21 15:45:00|7695.1|7694.1|7691.6|7690.6|7695.9|7694.9|7690.4|7689.4|378
1703173800000|2023-12-21 15:50:00|7691.4|7690.4|7690.1|7689.1|7691.4|7690.4|7686.9|7685.9|285
1703174100000|2023-12-21 15:55:00|7689.9|7688.9|7693.9|7692.9|7694.4|7693.4|7688.4|7687.4|405
1703174400000|2023-12-21 16:00:00|7693.6|7692.6|7698.4|7697.4|7700.4|7699.4|7693.6|7692.6|591
1703174700000|2023-12-21 16:05:00|7698.6|7697.6|7698.9|7697.9|7699.6|7698.6|7694.9|7693.9|365
1703175000000|2023-12-21 16:10:00|7699.1|7698.1|7702.4|7701.4|7704.6|7703.6|7699.1|7698.1|473
1703175300000|2023-12-21 16:15:00|7702.6|7701.6|7696.4|7695.4|7703.1|7702.1|7695.1|7694.1|364
1703175600000|2023-12-21 16:20:00|7696.6|7695.6|7698.4|7697.4|7700.4|7699.4|7696.4|7695.4|359
1703175900000|2023-12-21 16:25:00|7698.9|7697.9|7695.9|7693.9|7699.4|7698.4|7694.1|7693.1|3300
1703176200000|2023-12-21 16:30:00|7695.4|7693.4|7694.4|7692.4|7697.1|7695.1|7692.9|7690.9|3959
1703176500000|2023-12-21 16:35:00|7694.9|7692.9|7698.4|7696.4|7698.6|7696.6|7694.4|7692.4|1103
1703176800000|2023-12-21 16:40:00|7698.1|7696.1|7696.4|7694.4|7698.4|7696.4|7694.9|7692.9|458
1703177100000|2023-12-21 16:45:00|7696.1|7694.1|7696.9|7694.9|7697.4|7695.4|7693.9|7691.9|267
1703177400000|2023-12-21 16:50:00|7696.4|7694.4|7694.6|7692.6|7696.6|7694.6|7693.9|7691.9|172
1703177700000|2023-12-21 16:55:00|7694.4|7692.4|7690.6|7688.6|7694.4|7692.4|7689.9|7687.9|378
1703178000000|2023-12-21 17:00:00|7690.9|7688.9|7677.6|7675.6|7690.9|7688.9|7677.6|7675.6|397
1703178300000|2023-12-21 17:05:00|7677.9|7675.9|7677.9|7675.9|7682.1|7680.1|7677.6|7675.6|307
1703178600000|2023-12-21 17:10:00|7678.4|7676.4|7677.1|7675.1|7679.9|7677.9|7675.9|7673.9|239
1703178900000|2023-12-21 17:15:00|7677.4|7675.4|7677.9|7675.9|7680.1|7678.1|7677.1|7675.1|138
1703179200000|2023-12-21 17:20:00|7678.4|7676.4|7678.4|7676.4|7678.6|7676.6|7675.1|7673.1|235
1703179500000|2023-12-21 17:25:00|7678.6|7676.6|7676.9|7674.9|7678.6|7676.6|7675.9|7673.9|168
1703179800000|2023-12-21 17:30:00|7677.1|7675.1|7676.4|7674.4|7682.1|7680.1|7675.9|7673.9|169
1703180100000|2023-12-21 17:35:00|7676.9|7674.9|7677.9|7675.9|7678.6|7676.6|7675.4|7673.4|88
1703180400000|2023-12-21 17:40:00|7678.1|7676.1|7678.6|7676.6|7680.1|7678.1|7676.9|7674.9|93
1703180700000|2023-12-21 17:45:00|7678.9|7676.9|7678.4|7676.4|7680.6|7678.6|7678.1|7676.1|71
1703181000000|2023-12-21 17:50:00|7678.6|7676.6|7677.9|7675.9|7680.9|7678.9|7677.4|7675.4|88
1703181300000|2023-12-21 17:55:00|7677.6|7675.6|7676.9|7674.9|7679.1|7677.1|7675.4|7673.4|77
1703181600000|2023-12-21 18:00:00|7677.1|7675.1|7680.4|7678.4|7680.6|7678.6|7677.1|7675.1|112
1703181900000|2023-12-21 18:05:00|7680.6|7678.6|7679.1|7677.1|7680.9|7678.9|7678.9|7676.9|82
1703182200000|2023-12-21 18:10:00|7678.9|7676.9|7678.4|7676.4|7681.4|7679.4|7677.4|7675.4|88
1703182500000|2023-12-21 18:15:00|7678.6|7676.6|7671.6|7669.6|7678.6|7676.6|7671.4|7669.4|123
1703182800000|2023-12-21 18:20:00|7671.9|7669.9|7678.6|7676.6|7679.6|7677.6|7670.9|7668.9|111
1703183100000|2023-12-21 18:25:00|7679.1|7677.1|7679.1|7677.1|7679.6|7677.6|7677.4|7675.4|73
1703183400000|2023-12-21 18:30:00|7679.4|7677.4|7678.6|7676.6|7681.4|7679.4|7677.9|7675.9|116
1703183700000|2023-12-21 18:35:00|7678.4|7676.4|7676.6|7674.6|7679.1|7677.1|7676.6|7674.6|46
1703184000000|2023-12-21 18:40:00|7676.4|7674.4|7677.6|7675.6|7679.1|7677.1|7675.9|7673.9|35
1703184300000|2023-12-21 18:45:00|7677.9|7675.9|7678.9|7676.9|7679.9|7677.9|7677.6|7675.6|57
1703184600000|2023-12-21 18:50:00|7679.1|7677.1|7679.9|7677.9|7681.4|7679.4|7678.4|7676.4|112
1703184900000|2023-12-21 18:55:00|7680.1|7678.1|7680.4|7678.4|7680.9|7678.9|7679.4|7677.4|206
1703185200000|2023-12-21 19:00:00|7680.1|7678.1|7680.4|7678.4|7681.4|7679.4|7679.1|7677.1|170
1703185500000|2023-12-21 19:05:00|7680.1|7678.1|7680.6|7678.6|7680.9|7678.9|7679.4|7677.4|55
1703185800000|2023-12-21 19:10:00|7680.4|7678.4|7680.9|7678.9|7682.4|7680.4|7679.9|7677.9|106
1703186100000|2023-12-21 19:15:00|7680.4|7678.4|7683.9|7681.9|7683.9|7681.9|7679.9|7677.9|69
1703186400000|2023-12-21 19:20:00|7683.6|7681.6|7681.4|7679.4|7685.4|7683.4|7681.1|7679.1|165
1703186700000|2023-12-21 19:25:00|7681.1|7679.1|7680.9|7678.9|7682.9|7680.9|7680.9|7678.9|64
1703187000000|2023-12-21 19:30:00|7681.1|7679.1|7681.6|7679.6|7682.1|7680.1|7679.4|7677.4|93
1703187300000|2023-12-21 19:35:00|7681.9|7679.9|7681.4|7679.4|7682.1|7680.1|7679.9|7677.9|96
1703187600000|2023-12-21 19:40:00|7681.6|7679.6|7680.4|7678.4|7682.6|7680.6|7679.9|7677.9|113
1703187900000|2023-12-21 19:45:00|7680.1|7678.1|7679.1|7677.1|7681.4|7679.4|7678.9|7676.9|133
1703188200000|2023-12-21 19:50:00|7679.4|7677.4|7681.4|7679.4|7681.9|7679.9|7678.9|7676.9|101
1703188500000|2023-12-21 19:55:00|7681.1|7679.1|7680.4|7678.4|7681.9|7679.9|7677.4|7675.4|67
1703188800000|2023-12-21 20:00:00|7680.1|7678.1|7683.1|7681.1|7683.6|7681.6|7679.4|7677.4|111
1703189100000|2023-12-21 20:05:00|7682.6|7680.6|7681.4|7679.4|7683.1|7681.1|7680.1|7678.1|110
1703189400000|2023-12-21 20:10:00|7681.6|7679.6|7684.9|7682.9|7685.1|7683.1|7680.4|7678.4|64
1703189700000|2023-12-21 20:15:00|7684.6|7682.6|7686.4|7684.4|7686.4|7684.4|7684.4|7682.4|61
1703190000000|2023-12-21 20:20:00|7686.1|7684.1|7687.4|7685.4|7687.6|7685.6|7685.9|7683.9|102
1703190300000|2023-12-21 20:25:00|7687.1|7685.1|7691.9|7689.9|7692.1|7690.1|7686.9|7684.9|130
1703190600000|2023-12-21 20:30:00|7692.1|7690.1|7689.9|7687.9|7692.9|7690.9|7689.9|7687.9|298
1703190900000|2023-12-21 20:35:00|7690.4|7688.4|7693.4|7691.4|7694.9|7692.9|7688.9|7686.9|329
1703191200000|2023-12-21 20:40:00|7693.9|7691.9|7692.4|7690.4|7695.4|7693.4|7691.9|7689.9|106
1703191500000|2023-12-21 20:45:00|7691.9|7689.9|7696.1|7694.1|7696.4|7694.4|7691.6|7689.6|169
1703191800000|2023-12-21 20:50:00|7696.4|7694.4|7700.4|7698.4|7700.9|7698.9|7696.4|7694.4|310
1703192100000|2023-12-21 20:55:00|7700.1|7698.1|7703.3|7699.3|7703.9|7701.9|7700.1|7698.1|407
1703192400000|2023-12-21 21:00:00|7701.8|7697.8|7701.8|7697.8|7702.7|7698.7|7699.7|7695.7|1
1703192700000|2023-12-21 21:05:00|7701.7|7697.7|7702.5|7698.5|7703.9|7699.9|7701.7|7697.7|0
1703193000000|2023-12-21 21:10:00|7702.6|7698.6|7702|7698|7702.9|7698.9|7701.5|7697.5|0
1703193300000|2023-12-21 21:15:00|7701.9|7697.9|7704.4|7700.4|7704.9|7700.9|7701.8|7697.8|0
1703193600000|2023-12-21 21:20:00|7704.5|7700.5|7704.1|7700.1|7704.7|7700.7|7703.9|7699.9|0
1703193900000|2023-12-21 21:25:00|7703|7699|7703.1|7699.1|7704.2|7700.2|7702.9|7698.9|0
1703194200000|2023-12-21 21:30:00|7703|7699|7702.2|7698.2|7703|7699|7701.9|7697.9|0
1703194500000|2023-12-21 21:35:00|7702.3|7698.3|7702.4|7698.4|7702.8|7698.8|7701.8|7697.8|0
1703194800000|2023-12-21 21:40:00|7702.3|7698.3|7701.7|7697.7|7702.3|7698.3|7701.7|7697.7|0
1703195100000|2023-12-21 21:45:00|7701.6|7697.6|7701.6|7697.6|7701.6|7697.6|7701.3|7697.3|0
1703195400000|2023-12-21 21:50:00|7701.7|7697.7|7701.2|7697.2|7701.9|7697.9|7701.2|7697.2|0
1703195700000|2023-12-21 21:55:00|7701.3|7697.3|7700.4|7696.4|7701.5|7697.5|7700.3|7696.3|0
1703196000000|2023-12-21 22:00:00|7700.5|7696.5|7700.3|7696.3|7700.5|7696.5|7700.3|7696.3|0
1703196300000|2023-12-21 22:05:00|7700.4|7696.4|7701.7|7697.7|7701.9|7697.9|7700.4|7696.4|0
1703196600000|2023-12-21 22:10:00|7701.8|7697.8|7702.1|7698.1|7702.6|7698.6|7701.8|7697.8|0
1703196900000|2023-12-21 22:15:00|7702.2|7698.2|7702.4|7698.4|7702.6|7698.6|7702.2|7698.2|0
1703197200000|2023-12-21 22:20:00|7702.3|7698.3|7702.8|7698.8|7703.1|7699.1|7702.1|7698.1|0
1703197500000|2023-12-21 22:25:00|7702.9|7698.9|7702.8|7698.8|7703|7699|7702.7|7698.7|0
1703197800000|2023-12-21 22:30:00|7702.7|7698.7|7702.3|7698.3|7702.8|7698.8|7701.8|7697.8|0
1703198100000|2023-12-21 22:35:00|7702.2|7698.2|7701.5|7697.5|7702.2|7698.2|7701.5|7697.5|0
1703198400000|2023-12-21 22:40:00|7701.6|7697.6|7701.5|7697.5|7701.8|7697.8|7700.9|7696.9|0
1703198700000|2023-12-21 22:45:00|7701.4|7697.4|7701.7|7697.7|7701.9|7697.9|7701.4|7697.4|0
1703199000000|2023-12-21 22:50:00|7701.6|7697.6|7701.5|7697.5|7701.6|7697.6|7701.4|7697.4|0
1703199300000|2023-12-21 22:55:00|7701.4|7697.4|7701.3|7697.3|7701.4|7697.4|7701.3|7697.3|0
1703199600000|2023-12-21 23:00:00|7701.2|7697.2|7697.5|7693.5|7701.5|7697.5|7695.9|7691.9|0
1703199900000|2023-12-21 23:05:00|7697.6|7693.6|7697.5|7693.5|7699.5|7695.5|7697|7693|0
1703200200000|2023-12-21 23:10:00|7697.7|7693.7|7698.6|7694.6|7698.6|7694.6|7697.4|7693.4|0
1703200500000|2023-12-21 23:15:00|7698.5|7694.5|7698.8|7694.8|7699.2|7695.2|7698|7694|0
1703200800000|2023-12-21 23:20:00|7698.7|7694.7|7699|7695|7699|7695|7698.4|7694.4|0
1703201100000|2023-12-21 23:25:00|7699.1|7695.1|7698.4|7694.4|7699.6|7695.6|7698.1|7694.1|0
1703201400000|2023-12-21 23:30:00|7698.2|7694.2|7698.9|7694.9|7699.2|7695.2|7698.2|7694.2|0
1703201700000|2023-12-21 23:35:00|7698.8|7694.8|7700.2|7696.2|7701.1|7697.1|7698.6|7694.6|0
1703202000000|2023-12-21 23:40:00|7700.4|7696.4|7701.4|7697.4|7702.1|7698.1|7700.4|7696.4|0
1703202300000|2023-12-21 23:45:00|7701.3|7697.3|7699.8|7695.8|7701.3|7697.3|7699.4|7695.4|0
1703202600000|2023-12-21 23:50:00|7699.7|7695.7|7698.6|7694.6|7699.7|7695.7|7698|7694|0
1703202900000|2023-12-21 23:55:00|7698.5|7694.5|7697.9|7693.9|7698.8|7694.8|7697.8|7693.8|0
1703203200000|2023-12-22 00:00:00|7697.8|7693.8|7697|7693|7698|7694|7696.3|7692.3|0
1703203500000|2023-12-22 00:05:00|7697.1|7693.1|7698.7|7694.7|7698.7|7694.7|7697|7693|0
1703203800000|2023-12-22 00:10:00|7698.8|7694.8|7698.1|7694.1|7699.3|7695.3|7697.8|7693.8|0
1703204100000|2023-12-22 00:15:00|7698|7694|7695.4|7691.4|7698.1|7694.1|7694.6|7690.6|0
1703204400000|2023-12-22 00:20:00|7695.5|7691.5|7696.2|7692.2|7696.3|7692.3|7695.5|7691.5|0
1703204700000|2023-12-22 00:25:00|7696.1|7692.1|7696|7692|7696.2|7692.2|7695.9|7691.9|0
1703205000000|2023-12-22 00:30:00|7695.9|7691.9|7695.5|7691.5|7696.3|7692.3|7695.4|7691.4|0
1703205300000|2023-12-22 00:35:00|7695.4|7691.4|7695.5|7691.5|7695.5|7691.5|7695.4|7691.4|0
1703205600000|2023-12-22 00:40:00|7695.4|7691.4|7695.1|7691.1|7695.5|7691.5|7695.1|7691.1|0
1703205900000|2023-12-22 00:45:00|7695.2|7691.2|7696.2|7692.2|7696.3|7692.3|7695.1|7691.1|0
1703206200000|2023-12-22 00:50:00|7696.3|7692.3|7697.2|7693.2|7697.2|7693.2|7696.2|7692.2|0
1703206500000|2023-12-22 00:55:00|7697.1|7693.1|7696.3|7692.3|7697.2|7693.2|7695.3|7691.3|0
1703206800000|2023-12-22 01:00:00|7696.4|7692.4|7690.8|7687.8|7696.4|7692.4|7688|7685|104
1703207100000|2023-12-22 01:05:00|7691.5|7688.5|7691|7688|7692|7689|7690|7687|48
1703207400000|2023-12-22 01:10:00|7690.8|7687.8|7692.8|7689.8|7692.8|7689.8|7690.8|7687.8|14
1703207700000|2023-12-22 01:15:00|7692.5|7689.5|7694.5|7691.5|7695|7692|7691|7688|46
1703208000000|2023-12-22 01:20:00|7694.3|7691.3|7694.5|7691.5|7695.3|7692.3|7694.3|7691.3|23
1703208300000|2023-12-22 01:25:00|7693.8|7690.8|7693|7690|7695.3|7692.3|7692.5|7689.5|27
1703208600000|2023-12-22 01:30:00|7694|7691|7695|7692|7695.5|7692.5|7693.5|7690.5|30
1703208900000|2023-12-22 01:35:00|7694.3|7691.3|7696|7693|7696.5|7693.5|7693.3|7690.3|34
1703209200000|2023-12-22 01:40:00|7695.5|7692.5|7690.8|7687.8|7695.5|7692.5|7689|7686|104
1703209500000|2023-12-22 01:45:00|7690.3|7687.3|7692.5|7689.5|7693|7690|7689.3|7686.3|90
1703209800000|2023-12-22 01:50:00|7692.8|7689.8|7694.3|7691.3|7694.5|7691.5|7692.8|7689.8|6
1703210100000|2023-12-22 01:55:00|7694.5|7691.5|7692.3|7689.3|7695|7692|7692.3|7689.3|14
1703210400000|2023-12-22 02:00:00|7693.3|7690.3|7692|7689|7693.5|7690.5|7691.8|7688.8|10
1703210700000|2023-12-22 02:05:00|7691.8|7688.8|7693.3|7690.3|7693.5|7690.5|7691.3|7688.3|29
1703211000000|2023-12-22 02:10:00|7693.5|7690.5|7694|7691|7694.3|7691.3|7693|7690|39
1703211300000|2023-12-22 02:15:00|7693.8|7690.8|7693|7690|7694.3|7691.3|7692.8|7689.8|28
1703211600000|2023-12-22 02:20:00|7692.8|7689.8|7692|7689|7694.3|7691.3|7691.8|7688.8|21
1703211900000|2023-12-22 02:25:00|7692.3|7689.3|7690.5|7687.5|7693|7690|7690.5|7687.5|14
1703212200000|2023-12-22 02:30:00|7691.5|7688.5|7692.5|7689.5|7692.5|7689.5|7691.5|7688.5|7
1703212500000|2023-12-22 02:35:00|7692|7689|7690.8|7687.8|7692|7689|7690.8|7687.8|3
1703212800000|2023-12-22 02:40:00|7691|7688|7690.3|7687.3|7691|7688|7690.3|7687.3|3
1703213100000|2023-12-22 02:45:00|7690.5|7687.5|7690.5|7687.5|7691|7688|7690|7687|17
1703213400000|2023-12-22 02:50:00|7690.8|7687.8|7692|7689|7692|7689|7690.3|7687.3|10
1703213700000|2023-12-22 02:55:00|7691.8|7688.8|7692.5|7689.5|7692.5|7689.5|7691.5|7688.5|8
1703214000000|2023-12-22 03:00:00|7692.3|7689.3|7694|7691|7694|7691|7692.3|7689.3|1
1703214300000|2023-12-22 03:05:00|7693.8|7690.8|7694|7691|7695.3|7692.3|7693.3|7690.3|9
1703214600000|2023-12-22 03:10:00|7694.3|7691.3|7694.5|7691.5|7695|7692|7694.3|7691.3|16
1703214900000|2023-12-22 03:15:00|7694.8|7691.8|7692.5|7689.5|7694.8|7691.8|7692.5|7689.5|11
1703215200000|2023-12-22 03:20:00|7692|7689|7692.5|7689.5|7692.5|7689.5|7691.5|7688.5|9
1703215500000|2023-12-22 03:25:00|7692.8|7689.8|7692|7689|7693.3|7690.3|7692|7689|9
1703215800000|2023-12-22 03:30:00|7691.5|7688.5|7690|7687|7691.5|7688.5|7690|7687|12
1703216100000|2023-12-22 03:35:00|7689.5|7686.5|7689|7686|7689.5|7686.5|7688.3|7685.3|11
1703216400000|2023-12-22 03:40:00|7688.5|7685.5|7686.3|7683.3|7688.5|7685.5|7686|7683|13
1703216700000|2023-12-22 03:45:00|7686|7683|7690.3|7687.3|7691|7688|7685.3|7682.3|24
1703217000000|2023-12-22 03:50:00|7690|7687|7688|7685|7690|7687|7688|7685|5
1703217300000|2023-12-22 03:55:00|7687.8|7684.8|7688.3|7685.3|7689.3|7686.3|7687.5|7684.5|16
1703217600000|2023-12-22 04:00:00|7688.5|7685.5|7688.5|7685.5|7689|7686|7688|7685|6
1703217900000|2023-12-22 04:05:00|7688.3|7685.3|7687|7684|7688.3|7685.3|7687|7684|20
1703218200000|2023-12-22 04:10:00|7686.8|7683.8|7687.5|7684.5|7688|7685|7686.5|7683.5|6
1703218500000|2023-12-22 04:15:00|7687.3|7684.3|7687.8|7684.8|7687.8|7684.8|7687|7684|2
1703218800000|2023-12-22 04:20:00|7688|7685|7687|7684|7688|7685|7687|7684|0
1703219100000|2023-12-22 04:25:00|7686.8|7683.8|7686|7683|7687.5|7684.5|7686|7683|5
1703219400000|2023-12-22 04:30:00|7685.8|7682.8|7686.5|7683.5|7686.5|7683.5|7685.8|7682.8|5
1703219700000|2023-12-22 04:35:00|7686.3|7683.3|7686.5|7683.5|7687|7684|7686.3|7683.3|7
1703220000000|2023-12-22 04:40:00|7686.3|7683.3|7686.5|7683.5|7687|7684|7686|7683|7
1703220300000|2023-12-22 04:45:00|7686.8|7683.8|7685.8|7682.8|7687|7684|7685.8|7682.8|2
1703220600000|2023-12-22 04:50:00|7685.5|7682.5|7684.5|7681.5|7685.8|7682.8|7684.5|7681.5|8
1703220900000|2023-12-22 04:55:00|7684|7681|7684|7681|7684|7681|7683.5|7680.5|15
1703221200000|2023-12-22 05:00:00|7683.8|7680.8|7680.3|7677.3|7683.8|7680.8|7679.5|7676.5|63
1703221500000|2023-12-22 05:05:00|7680.5|7677.5|7678.5|7675.5|7681.5|7678.5|7678|7675|46
1703221800000|2023-12-22 05:10:00|7678.8|7675.8|7680|7677|7681|7678|7678|7675|16
1703222100000|2023-12-22 05:15:00|7679.8|7676.8|7679.3|7676.3|7681.8|7678.8|7679.3|7676.3|7
1703222400000|2023-12-22 05:20:00|7679.5|7676.5|7679|7676|7679.5|7676.5|7678|7675|15
1703222700000|2023-12-22 05:25:00|7678.5|7675.5|7679.5|7676.5|7679.5|7676.5|7678.5|7675.5|9
1703223000000|2023-12-22 05:30:00|7679.3|7676.3|7679|7676|7679.5|7676.5|7678.8|7675.8|20
1703223300000|2023-12-22 05:35:00|7678.8|7675.8|7679.5|7676.5|7679.5|7676.5|7677.3|7674.3|8
1703223600000|2023-12-22 05:40:00|7679|7676|7679.5|7676.5|7679.5|7676.5|7678.5|7675.5|10
1703223900000|2023-12-22 05:45:00|7680.8|7677.8|7678|7675|7680.8|7677.8|7678|7675|43
1703224200000|2023-12-22 05:50:00|7677.8|7674.8|7677.5|7674.5|7678.5|7675.5|7677|7674|8
1703224500000|2023-12-22 05:55:00|7677.3|7674.3|7675.5|7672.5|7677.5|7674.5|7675.5|7672.5|2
1703224800000|2023-12-22 06:00:00|7675.3|7672.3|7678.3|7675.3|7678.3|7675.3|7675|7672|86
1703225100000|2023-12-22 06:05:00|7678.8|7675.8|7676.8|7673.8|7679|7676|7676.5|7673.5|86
1703225400000|2023-12-22 06:10:00|7677|7674|7676.5|7673.5|7678|7675|7675.3|7672.3|49
1703225700000|2023-12-22 06:15:00|7676.8|7673.8|7680|7677|7680.3|7677.3|7676.3|7673.3|81
1703226000000|2023-12-22 06:20:00|7680.3|7677.3|7681.3|7678.3|7681.3|7678.3|7680|7677|39
1703226300000|2023-12-22 06:25:00|7681.5|7678.5|7682|7679|7682.5|7679.5|7680.8|7677.8|43
1703226600000|2023-12-22 06:30:00|7681.8|7678.8|7682.8|7679.8|7683|7680|7681.3|7678.3|49
1703226900000|2023-12-22 06:35:00|7683.3|7680.3|7683.5|7680.5|7683.8|7680.8|7682.5|7679.5|23
1703227200000|2023-12-22 06:40:00|7683.8|7680.8|7683.8|7680.8|7684.5|7681.5|7683.3|7680.3|22
1703227500000|2023-12-22 06:45:00|7684.3|7681.3|7683.5|7680.5|7684.5|7681.5|7682.8|7679.8|19
1703227800000|2023-12-22 06:50:00|7683.8|7680.8|7682.3|7679.3|7683.8|7680.8|7682.3|7679.3|10
1703228100000|2023-12-22 06:55:00|7682.5|7679.5|7679.8|7676.8|7682.5|7679.5|7679.8|7676.8|23
1703228400000|2023-12-22 07:00:00|7679.3|7677.3|7669|7667|7679.3|7677.3|7662.3|7660.3|302
1703228700000|2023-12-22 07:05:00|7668.8|7666.8|7668.5|7666.5|7670.3|7668.3|7665.5|7663.5|113
1703229000000|2023-12-22 07:10:00|7668.3|7666.3|7669.5|7667.5|7671|7669|7667.3|7665.3|137
1703229300000|2023-12-22 07:15:00|7670.5|7668.5|7673.8|7671.8|7675.3|7673.3|7670.5|7668.5|83
1703229600000|2023-12-22 07:20:00|7674|7672|7671.5|7669.5|7674.8|7672.8|7669.8|7667.8|145
1703229900000|2023-12-22 07:25:00|7671.8|7669.8|7669.3|7667.3|7672.5|7670.5|7669.3|7667.3|97
1703230200000|2023-12-22 07:30:00|7669|7667|7666.5|7664.5|7669|7667|7666.3|7664.3|130
1703230500000|2023-12-22 07:35:00|7666.8|7664.8|7672.3|7670.3|7673.3|7671.3|7665.3|7663.3|209
1703230800000|2023-12-22 07:40:00|7673|7671|7669.8|7667.8|7673|7671|7668.8|7666.8|91
1703231100000|2023-12-22 07:45:00|7669.3|7667.3|7670.5|7668.5|7672|7670|7668.8|7666.8|102
1703231400000|2023-12-22 07:50:00|7670.8|7668.8|7674.5|7672.5|7674.5|7672.5|7670.3|7668.3|76
1703231700000|2023-12-22 07:55:00|7674.3|7672.3|7672|7670|7677.3|7675.3|7672|7670|304
1703232000000|2023-12-22 08:00:00|7671.5|7670.5|7683.5|7682.5|7685.3|7684.3|7671.5|7670.5|2304
1703232300000|2023-12-22 08:05:00|7683.8|7682.8|7683.8|7682.8|7689.8|7688.8|7681.8|7680.8|846
1703232600000|2023-12-22 08:10:00|7684|7683|7684.8|7683.8|7686|7685|7678|7677|668
1703232900000|2023-12-22 08:15:00|7684.3|7683.3|7681|7680|7688|7687|7679.3|7678.3|492
1703233200000|2023-12-22 08:20:00|7680.8|7679.8|7683.5|7682.5|7684.8|7683.8|7677.5|7676.5|527
1703233500000|2023-12-22 08:25:00|7683.3|7682.3|7686.8|7685.8|7688.5|7687.5|7683.3|7682.3|598
1703233800000|2023-12-22 08:30:00|7687|7686|7694.5|7693.5|7694.5|7693.5|7685.3|7684.3|894
1703234100000|2023-12-22 08:35:00|7694.3|7693.3|7692|7691|7696.8|7695.8|7690.3|7689.3|506
1703234400000|2023-12-22 08:40:00|7692.9|7691.9|7689.9|7688.9|7694.2|7693.2|7689.9|7688.9|381
1703234700000|2023-12-22 08:45:00|7690.2|7689.2|7690.7|7689.7|7693.7|7692.7|7689.2|7688.2|235
1703235000000|2023-12-22 08:50:00|7690.4|7689.4|7684.9|7683.9|7690.4|7689.4|7683.4|7682.4|436
1703235300000|2023-12-22 08:55:00|7684.7|7683.7|7686.9|7685.9|7689.7|7688.7|7684.4|7683.4|293
1703235600000|2023-12-22 09:00:00|7686.7|7685.7|7689.9|7688.9|7689.9|7688.9|7684.4|7683.4|247
1703235900000|2023-12-22 09:05:00|7689.7|7688.7|7698.4|7697.4|7698.9|7697.9|7689.4|7688.4|418
1703236200000|2023-12-22 09:10:00|7698.2|7697.2|7693.7|7692.7|7699.7|7698.7|7692.9|7691.9|300
1703236500000|2023-12-22 09:15:00|7693.4|7692.4|7697.9|7696.9|7698.7|7697.7|7693.2|7692.2|306
1703236800000|2023-12-22 09:20:00|7697.7|7696.7|7698.2|7697.2|7701.7|7700.7|7697.4|7696.4|244
1703237100000|2023-12-22 09:25:00|7697.9|7696.9|7698.2|7697.2|7700.4|7699.4|7696.4|7695.4|223
1703237400000|2023-12-22 09:30:00|7698.4|7697.4|7705.7|7704.7|7708.2|7707.2|7698.4|7697.4|466
1703237700000|2023-12-22 09:35:00|7705.4|7704.4|7707.4|7706.4|7708.7|7707.7|7704.7|7703.7|319
1703238000000|2023-12-22 09:40:00|7707.2|7706.2|7707.2|7706.2|7711.7|7710.7|7707.2|7706.2|301
1703238300000|2023-12-22 09:45:00|7707.4|7706.4|7704.4|7703.4|7708.2|7707.2|7703.2|7702.2|244
1703238600000|2023-12-22 09:50:00|7704.2|7703.2|7700.2|7699.2|7705.7|7704.7|7700.2|7699.2|260
1703238900000|2023-12-22 09:55:00|7699.9|7698.9|7703.4|7702.4|7705.2|7704.2|7698.4|7697.4|261
1703239200000|2023-12-22 10:00:00|7703.2|7702.2|7699.2|7698.2|7703.2|7702.2|7699.2|7698.2|163
1703239500000|2023-12-22 10:05:00|7698.9|7697.9|7701.2|7700.2|7702.4|7701.4|7698.4|7697.4|219
1703239800000|2023-12-22 10:10:00|7700.7|7699.7|7705.9|7704.9|7706.4|7705.4|7700.7|7699.7|246
1703240100000|2023-12-22 10:15:00|7706.2|7705.2|7704.4|7703.4|7708.7|7707.7|7703.9|7702.9|255
1703240400000|2023-12-22 10:20:00|7704.2|7703.2|7702.7|7701.7|7704.9|7703.9|7702.4|7701.4|128
1703240700000|2023-12-22 10:25:00|7702.4|7701.4|7701.4|7700.4|7702.9|7701.9|7697.4|7696.4|191
1703241000000|2023-12-22 10:30:00|7701.2|7700.2|7697.2|7696.2|7701.4|7700.4|7696.9|7695.9|383
1703241300000|2023-12-22 10:35:00|7696.9|7695.9|7701.4|7700.4|7701.4|7700.4|7694.9|7693.9|255
1703241600000|2023-12-22 10:40:00|7701.7|7700.7|7707.4|7706.4|7708.2|7707.2|7701.7|7700.7|765
1703241900000|2023-12-22 10:45:00|7706.9|7705.9|7710.2|7709.2|7711.9|7710.9|7706.4|7705.4|218
1703242200000|2023-12-22 10:50:00|7710.4|7709.4|7714.9|7713.9|7715.4|7714.4|7708.9|7707.9|283
1703242500000|2023-12-22 10:55:00|7714.7|7713.7|7714.2|7713.2|7716.9|7715.9|7714.2|7713.2|343
1703242800000|2023-12-22 11:00:00|7714.4|7713.4|7712.2|7711.2|7716.2|7715.2|7711.9|7710.9|313
1703243100000|2023-12-22 11:05:00|7711.9|7710.9|7711.2|7710.2|7711.9|7710.9|7709.7|7708.7|349
1703243400000|2023-12-22 11:10:00|7711.4|7710.4|7708.7|7707.7|7712.7|7711.7|7708.4|7707.4|356
1703243700000|2023-12-22 11:15:00|7708.2|7707.2|7705.9|7704.9|7710.4|7709.4|7705.9|7704.9|403
1703244000000|2023-12-22 11:20:00|7705.7|7704.7|7704.4|7703.4|7706.4|7705.4|7703.2|7702.2|455
1703244300000|2023-12-22 11:25:00|7705.2|7704.2|7703.7|7702.7|7706.2|7705.2|7702.7|7701.7|301
1703244600000|2023-12-22 11:30:00|7703.9|7702.9|7708.2|7707.2|7708.4|7707.4|7703.7|7702.7|310
1703244900000|2023-12-22 11:35:00|7707.9|7706.9|7702.2|7701.2|7708.2|7707.2|7701.4|7700.4|317
1703245200000|2023-12-22 11:40:00|7701.9|7700.9|7701.9|7700.9|7703.7|7702.7|7700.9|7699.9|272
1703245500000|2023-12-22 11:45:00|7701.7|7700.7|7699.4|7698.4|7703.2|7702.2|7698.4|7697.4|219
1703245800000|2023-12-22 11:50:00|7699.7|7698.7|7702.2|7701.2|7703.2|7702.2|7699.4|7698.4|322
1703246100000|2023-12-22 11:55:00|7702.7|7701.7|7699.7|7698.7|7703.2|7702.2|7698.9|7697.9|392
1703246400000|2023-12-22 12:00:00|7699.4|7698.4|7701.2|7700.2|7703.2|7702.2|7699.4|7698.4|370
1703246700000|2023-12-22 12:05:00|7700.7|7699.7|7697.7|7696.7|7701.4|7700.4|7697.7|7696.7|217
1703247000000|2023-12-22 12:10:00|7697.4|7696.4|7698.2|7697.2|7699.2|7698.2|7696.4|7695.4|257
1703247300000|2023-12-22 12:15:00|7697.9|7696.9|7700.4|7699.4|7700.4|7699.4|7695.7|7694.7|280
1703247600000|2023-12-22 12:20:00|7700.2|7699.2|7702.2|7701.2|7702.4|7701.4|7696.2|7695.2|372
1703247900000|2023-12-22 12:25:00|7702.7|7701.7|7705.9|7704.9|7710.4|7709.4|7701.7|7700.7|2247
1703248200000|2023-12-22 12:30:00|7706.4|7705.4|7695.7|7694.7|7706.9|7705.9|7695.4|7694.4|1429
1703248500000|2023-12-22 12:35:00|7695.9|7694.9|7699.4|7698.4|7701.2|7700.2|7695.9|7694.9|445
1703248800000|2023-12-22 12:40:00|7700|7699|7691.3|7690.3|7700.3|7699.3|7689.5|7688.5|503
1703249100000|2023-12-22 12:45:00|7691.5|7690.5|7697.4|7693.4|7697.4|7696|7689.8|7688.8|332
1703249400000|2023-12-22 12:50:00|7697.5|7693.5|7698.1|7694.1|7698.6|7694.6|7697.4|7693.4|0
1703249700000|2023-12-22 12:55:00|7698|7694|7698.8|7694.8|7698.9|7694.9|7697.8|7693.8|0
1703250000000|2023-12-22 13:00:00|7698.9|7694.9|7701.5|7697.5|7701.5|7697.5|7698.8|7694.8|0
1703250300000|2023-12-22 13:05:00|7701.4|7697.4|7700.2|7696.2|7701.4|7697.4|7700.2|7696.2|0
1703250600000|2023-12-22 13:10:00|7700.3|7696.3|7700.7|7696.7|7701|7697|7700|7696|0
1703250900000|2023-12-22 13:15:00|7701.5|7697.5|7702.1|7698.1|7702.1|7698.1|7701.5|7697.5|0
1703251200000|2023-12-22 13:20:00|7702.9|7698.9|7702|7698|7703|7699|7701.9|7697.9|0
1703251500000|2023-12-22 13:25:00|7702.1|7698.1|7701.8|7697.8|7703.3|7699.3|7701.7|7697.7|0
1703251800000|2023-12-22 13:30:00|7702.2|7698.2|7700.1|7696.1|7703.5|7699.5|7695.5|7691.5|0
1703252100000|2023-12-22 13:35:00|7700.2|7696.2|7701.4|7697.4|7706.1|7702.1|7700.2|7696.2|0
1703252400000|2023-12-22 13:40:00|7701.5|7697.5|7705.8|7701.8|7706.1|7702.1|7701.3|7697.3|0
1703252700000|2023-12-22 13:45:00|7705.7|7701.7|7703.5|7699.5|7705.7|7701.7|7703.5|7699.5|0
1703253000000|2023-12-22 13:50:00|7703.6|7699.6|7705.3|7701.3|7706|7702|7702.5|7698.5|0
1703253300000|2023-12-22 13:55:00|7705.2|7701.2|7704.2|7700.2|7705.2|7701.2|7703.9|7699.9|0
1703253600000|2023-12-22 14:00:00|7704.1|7700.1|7705.2|7701.2|7705.2|7701.2|7702.9|7698.9|0
1703253900000|2023-12-22 14:05:00|7705.1|7701.1|7704.3|7700.3|7705.5|7701.5|7704.3|7700.3|0
1703254200000|2023-12-22 14:10:00|7704.4|7700.4|7706.2|7702.2|7707|7703|7704|7700|0
1703254500000|2023-12-22 14:15:00|7706.3|7702.3|7707.5|7703.5|7707.5|7703.5|7705.8|7701.8|0
1703254800000|2023-12-22 14:20:00|7707.6|7703.6|7707.4|7703.4|7708.2|7704.2|7707|7703|0
1703255100000|2023-12-22 14:25:00|7707.3|7703.3|7705.3|7701.3|7707.6|7703.6|7705.1|7701.1|0
1703255400000|2023-12-22 14:30:00|7705.4|7701.4|7703.7|7699.7|7708.4|7704.4|7703.6|7699.6|0
1703255700000|2023-12-22 14:35:00|7703.8|7699.8|7707.1|7703.1|7708.1|7704.1|7702.2|7698.2|0
1703256000000|2023-12-22 14:40:00|7707.2|7703.2|7708.4|7704.4|7709.2|7705.2|7706|7702|0
1703256300000|2023-12-22 14:45:00|7708.6|7704.6|7707.9|7703.9|7709.5|7705.5|7706.9|7702.9|0
1703256600000|2023-12-22 14:50:00|7708|7704|7706.8|7702.8|7709.3|7705.3|7706.7|7702.7|0
1703256900000|2023-12-22 14:55:00|7706.9|7702.9|7705.7|7701.7|7708.3|7704.3|7704.1|7700.1|0
1703257200000|2023-12-22 15:00:00|7705.8|7701.8|7704.4|7700.4|7706.5|7702.5|7702.9|7698.9|0
1703257500000|2023-12-22 15:05:00|7705.2|7701.2|7702.8|7698.8|7706.1|7702.1|7700.7|7696.7|0
1703257800000|2023-12-22 15:10:00|7702.9|7698.9|7704.1|7700.1|7705.4|7701.4|7701.3|7697.3|0
1703258100000|2023-12-22 15:15:00|7704|7700|7703.5|7699.5|7705.5|7701.5|7702|7698|0
1703258400000|2023-12-22 15:20:00|7703.4|7699.4|7704|7700|7704.6|7700.6|7701.7|7697.7|0
1703258700000|2023-12-22 15:25:00|7704.1|7700.1|7706.3|7702.3|7707.3|7703.3|7702.6|7698.6|0
1703259000000|2023-12-22 15:30:00|7706.4|7702.4|7707.3|7703.3|7707.7|7703.7|7706.1|7702.1|0
1703259300000|2023-12-22 15:35:00|7707.2|7703.2|7705.7|7701.7|7708.3|7704.3|7703.2|7699.2|0
1703259600000|2023-12-22 15:40:00|7705.6|7701.6|7706.7|7702.7|7706.8|7702.8|7705.5|7701.5|0
1703259900000|2023-12-22 15:45:00|7706.6|7702.6|7706.1|7702.1|7707.3|7703.3|7705.3|7701.3|0
1703260200000|2023-12-22 15:50:00|7706|7702|7704.4|7700.4|7706.3|7702.3|7704|7700|0
1703260500000|2023-12-22 15:55:00|7704.3|7700.3|7700.6|7696.6|7705.2|7701.2|7700.6|7696.6|0
1703260800000|2023-12-22 16:00:00|7700.5|7696.5|7698.2|7694.2|7700.5|7696.5|7695.7|7691.7|0
1703261100000|2023-12-22 16:05:00|7698.3|7694.3|7698.4|7694.4|7698.5|7694.5|7694.6|7690.6|0
1703261400000|2023-12-22 16:10:00|7698.5|7694.5|7699.2|7695.2|7699.2|7695.2|7696.6|7692.6|0
1703261700000|2023-12-22 16:15:00|7699.3|7695.3|7699.1|7695.1|7700.3|7696.3|7698.2|7694.2|0
1703262000000|2023-12-22 16:20:00|7699|7695|7700.5|7696.5|7702|7698|7699|7695|0
1703262300000|2023-12-22 16:25:00|7700.4|7696.4|7700.9|7696.9|7701.2|7697.2|7699.3|7695.3|0
1703262600000|2023-12-22 16:30:00|7701|7697|7700.7|7696.7|7703|7699|7700.7|7696.7|0
1703262900000|2023-12-22 16:35:00|7700.6|7696.6|7701.6|7697.6|7701.7|7697.7|7699.7|7695.7|0
1703263200000|2023-12-22 16:40:00|7701.5|7697.5|7700|7696|7701.6|7697.6|7699.8|7695.8|0
1703263500000|2023-12-22 16:45:00|7700.1|7696.1|7699.8|7695.8|7700.4|7696.4|7699.4|7695.4|0
1703263800000|2023-12-22 16:50:00|7699.7|7695.7|7700.9|7696.9|7701.1|7697.1|7699.6|7695.6|0
1703264100000|2023-12-22 16:55:00|7701|7697|7702|7698|7702.8|7698.8|7701|7697|0
1703264400000|2023-12-22 17:00:00|7702.2|7698.2|7703.2|7699.2|7703.7|7699.7|7702|7698|0
1703264700000|2023-12-22 17:05:00|7703.3|7699.3|7701.7|7697.7|7704.2|7700.2|7700.7|7696.7|0
1703265000000|2023-12-22 17:10:00|7701.6|7697.6|7700.3|7696.3|7702.1|7698.1|7700.2|7696.2|0
1703265300000|2023-12-22 17:15:00|7700.4|7696.4|7699|7695|7700.9|7696.9|7698.9|7694.9|0
1703265600000|2023-12-22 17:20:00|7699.1|7695.1|7699.3|7695.3|7699.7|7695.7|7697.6|7693.6|0
1703265900000|2023-12-22 17:25:00|7699.4|7695.4|7700.8|7696.8|7701.1|7697.1|7698.9|7694.9|0
1703266200000|2023-12-22 17:30:00|7700.9|7696.9|7700.5|7696.5|7701.1|7697.1|7700|7696|0
1703266500000|2023-12-22 17:35:00|7700.4|7696.4|7702.1|7698.1|7702.2|7698.2|7700.1|7696.1|0
1703266800000|2023-12-22 17:40:00|7702|7698|7703.2|7699.2|7703.4|7699.4|7702|7698|0
1703267100000|2023-12-22 17:45:00|7703.3|7699.3|7703.8|7699.8|7704.5|7700.5|7703.1|7699.1|0
1703267400000|2023-12-22 17:50:00|7703.7|7699.7|7704.4|7700.4|7704.7|7700.7|7702.8|7698.8|0
1703267700000|2023-12-22 17:55:00|7704.5|7700.5|7705.2|7701.2|7705.3|7701.3|7702.9|7698.9|0
1703268000000|2023-12-22 18:00:00|7705.1|7701.1|7705.2|7701.2|7705.5|7701.5|7703.8|7699.8|0
1703268300000|2023-12-22 18:05:00|7705.3|7701.3|7706.1|7702.1|7707.3|7703.3|7705.3|7701.3|0
1703268600000|2023-12-22 18:10:00|7706.2|7702.2|7707.2|7703.2|7707.6|7703.6|7706.1|7702.1|0
1703268900000|2023-12-22 18:15:00|7707.1|7703.1|7705.6|7701.6|7707.2|7703.2|7705.6|7701.6|0
1703269200000|2023-12-22 18:20:00|7705.7|7701.7|7705.7|7701.7|7705.9|7701.9|7705.6|7701.6|0
1703269500000|2023-12-22 18:25:00|7705.6|7701.6|7705.4|7701.4|7706.6|7702.6|7705.2|7701.2|0
1703269800000|2023-12-22 18:30:00|7705.5|7701.5|7705.3|7701.3|7706.5|7702.5|7705.2|7701.2|0
1703270100000|2023-12-22 18:35:00|7705.4|7701.4|7705.2|7701.2|7706.4|7702.4|7704.3|7700.3|0
1703270400000|2023-12-22 18:40:00|7705.3|7701.3|7704.2|7700.2|7705.3|7701.3|7702.6|7698.6|0
1703270700000|2023-12-22 18:45:00|7704.1|7700.1|7705.2|7701.2|7705.3|7701.3|7703.7|7699.7|0
1703271000000|2023-12-22 18:50:00|7705.3|7701.3|7703.7|7699.7|7705.4|7701.4|7703.6|7699.6|0
1703271300000|2023-12-22 18:55:00|7703.6|7699.6|7703.1|7699.1|7704.7|7700.7|7702.2|7698.2|0
1703271600000|2023-12-22 19:00:00|7703|7699|7700.2|7696.2|7703.3|7699.3|7700.2|7696.2|0
1703271900000|2023-12-22 19:05:00|7700.1|7696.1|7695.4|7691.4|7700.4|7696.4|7693.9|7689.9|0
1703272200000|2023-12-22 19:10:00|7695.1|7691.1|7697.2|7693.2|7697.3|7693.3|7695.1|7691.1|0
1703272500000|2023-12-22 19:15:00|7697.1|7693.1|7693.2|7689.2|7697.3|7693.3|7689.8|7685.8|0
1703272800000|2023-12-22 19:20:00|7693.3|7689.3|7689.1|7685.1|7694.9|7690.9|7686.4|7682.4|0
1703273100000|2023-12-22 19:25:00|7689.2|7685.2|7687.4|7683.4|7690|7686|7686.8|7682.8|0
1703273400000|2023-12-22 19:30:00|7687.5|7683.5|7689.4|7685.4|7691.2|7687.2|7684.1|7680.1|0
1703273700000|2023-12-22 19:35:00|7689.3|7685.3|7695.7|7691.7|7697.5|7693.5|7689.2|7685.2|0
1703274000000|2023-12-22 19:40:00|7695.8|7691.8|7701.4|7697.4|7702|7698|7695.8|7691.8|0
1703274300000|2023-12-22 19:45:00|7701.5|7697.5|7702.6|7698.6|7704.2|7700.2|7701.2|7697.2|0
1703274600000|2023-12-22 19:50:00|7702.5|7698.5|7703.9|7699.9|7704.5|7700.5|7702.4|7698.4|0
1703274900000|2023-12-22 19:55:00|7704|7700|7705|7701|7705.1|7701.1|7703.7|7699.7|0
1703275200000|2023-12-22 20:00:00|7705.1|7701.1|7704.8|7700.8|7705.6|7701.6|7703.2|7699.2|0
1703275500000|2023-12-22 20:05:00|7704.9|7700.9|7702.8|7698.8|7705|7701|7702.8|7698.8|0
1703275800000|2023-12-22 20:10:00|7702.9|7698.9|7704.4|7700.4|7704.5|7700.5|7702.9|7698.9|0
1703276100000|2023-12-22 20:15:00|7704.3|7700.3|7704.2|7700.2|7704.5|7700.5|7702.7|7698.7|0
1703276400000|2023-12-22 20:20:00|7704|7700|7704.1|7700.1|7704.5|7700.5|7702.4|7698.4|0
1703276700000|2023-12-22 20:25:00|7704|7700|7705|7701|7705.9|7701.9|7703|7699|0
1703277000000|2023-12-22 20:30:00|7705.1|7701.1|7702.2|7698.2|7705.9|7701.9|7702.1|7698.1|0
1703277300000|2023-12-22 20:35:00|7702.1|7698.1|7699.6|7695.6|7702.5|7698.5|7699.6|7695.6|0
1703277600000|2023-12-22 20:40:00|7699.5|7695.5|7700|7696|7700|7696|7697.7|7693.7|0
1703277900000|2023-12-22 20:45:00|7700.1|7696.1|7698.5|7694.5|7701.3|7697.3|7698.4|7694.4|0
1703278200000|2023-12-22 20:50:00|7698.4|7694.4|7702|7698|7703|7699|7698.3|7694.3|0
1703278500000|2023-12-22 20:55:00|7701.8|7697.8|7702.5|7698.5|7702.6|7698.6|7699.6|7695.6|0
1703278800000|2023-12-22 21:00:00|7702.4|7698.4|7698.3|7694.3|7705.1|7701.1|7697.3|7693.3|0
1703279100000|2023-12-22 21:05:00|7698.2|7694.2|7697.3|7693.3|7699.3|7695.3|7697|7693|0
1703279400000|2023-12-22 21:10:00|7697.2|7693.2|7696.4|7692.4|7697.6|7693.6|7695.6|7691.6|0
1703279700000|2023-12-22 21:15:00|7696.5|7692.5|7695.8|7691.8|7697.5|7693.5|7695|7691|0
1703280000000|2023-12-22 21:20:00|7695.7|7691.7|7695|7691|7696.8|7692.8|7695|7691|0
1703280300000|2023-12-22 21:25:00|7695.1|7691.1|7695.4|7691.4|7695.7|7691.7|7695|7691|0
1703280600000|2023-12-22 21:30:00|7695.3|7691.3|7695.5|7691.5|7695.6|7691.6|7695|7691|0
1703280900000|2023-12-22 21:35:00|7695.4|7691.4|7694.6|7690.6|7695.5|7691.5|7694.6|7690.6|0
1703281200000|2023-12-22 21:40:00|7694.7|7690.7|7693.9|7689.9|7694.7|7690.7|7693.9|7689.9|0
1703281500000|2023-12-22 21:45:00|7694|7690|7693.3|7689.3|7694.1|7690.1|7693.1|7689.1|0
1703281800000|2023-12-22 21:50:00|7693.4|7689.4|7693.7|7689.7|7694.1|7690.1|7693.4|7689.4|0
1703282100000|2023-12-22 21:55:00|7693.8|7689.8|7694.8|7690.8|7695.1|7691.1|7693.5|7689.5|0
1703545200000|2023-12-25 23:00:00|7703.9|7699.9|7703.6|7699.6|7703.9|7699.9|7703.4|7699.4|0
1703545500000|2023-12-25 23:05:00|7703.7|7699.7|7703.4|7699.4|7703.9|7699.9|7701.9|7697.9|0
1703545800000|2023-12-25 23:10:00|7703.5|7699.5|7703.6|7699.6|7703.9|7699.9|7702.2|7698.2|0
1703546100000|2023-12-25 23:15:00|7703.7|7699.7|7703.8|7699.8|7704.2|7700.2|7703|7699|0
1703546400000|2023-12-25 23:20:00|7703.9|7699.9|7705.5|7701.5|7705.8|7701.8|7703.8|7699.8|0
1703546700000|2023-12-25 23:25:00|7705.6|7701.6|7706.7|7702.7|7707|7703|7705.5|7701.5|0
1703547000000|2023-12-25 23:30:00|7706.8|7702.8|7707.3|7703.3|7707.6|7703.6|7706.1|7702.1|0
1703547300000|2023-12-25 23:35:00|7707.2|7703.2|7707.6|7703.6|7707.8|7703.8|7707.1|7703.1|0
1703547600000|2023-12-25 23:40:00|7707.7|7703.7|7707.8|7703.8|7707.8|7703.8|7707.4|7703.4|0
1703547900000|2023-12-25 23:45:00|7707.9|7703.9|7706.1|7702.1|7708.2|7704.2|7705.6|7701.6|0
1703548200000|2023-12-25 23:50:00|7706.2|7702.2|7706.4|7702.4|7706.7|7702.7|7705.3|7701.3|0
1703548500000|2023-12-25 23:55:00|7706.5|7702.5|7706.7|7702.7|7707.3|7703.3|7706.4|7702.4|0
1703548800000|2023-12-26 00:00:00|7706.6|7702.6|7704.1|7700.1|7706.6|7702.6|7703.9|7699.9|0
1703549100000|2023-12-26 00:05:00|7704|7700|7704.4|7700.4|7704.7|7700.7|7702.9|7698.9|0
1703549400000|2023-12-26 00:10:00|7704.5|7700.5|7704|7700|7705.2|7701.2|7703.8|7699.8|0
1703549700000|2023-12-26 00:15:00|7704.1|7700.1|7704.6|7700.6|7705|7701|7704|7700|0
1703550000000|2023-12-26 00:20:00|7704.7|7700.7|7704.7|7700.7|7705.5|7701.5|7704.6|7700.6|0
1703550300000|2023-12-26 00:25:00|7704.6|7700.6|7706|7702|7706.1|7702.1|7704.5|7700.5|0
1703550600000|2023-12-26 00:30:00|7705.9|7701.9|7705.5|7701.5|7706.4|7702.4|7705|7701|0
1703550900000|2023-12-26 00:35:00|7705.4|7701.4|7704.7|7700.7|7705.7|7701.7|7704.7|7700.7|0
1703551200000|2023-12-26 00:40:00|7704.6|7700.6|7702.6|7698.6|7704.6|7700.6|7702|7698|0
1703551500000|2023-12-26 00:45:00|7702.7|7698.7|7703.2|7699.2|7703.7|7699.7|7702.7|7698.7|0
1703551800000|2023-12-26 00:50:00|7703.4|7699.4|7704|7700|7704|7700|7702.9|7698.9|0
1703552100000|2023-12-26 00:55:00|7703.9|7699.9|7703.2|7699.2|7704|7700|7703.2|7699.2|0
1703552400000|2023-12-26 01:00:00|7703.1|7699.1|7702.1|7698.1|7703.5|7699.5|7702.1|7698.1|0
1703552700000|2023-12-26 01:05:00|7702.2|7698.2|7703.1|7699.1|7703.1|7699.1|7701.8|7697.8|0
1703553000000|2023-12-26 01:10:00|7703|7699|7702.9|7698.9|7703.1|7699.1|7702.6|7698.6|0
1703553300000|2023-12-26 01:15:00|7703|7699|7704.3|7700.3|7704.6|7700.6|7702.9|7698.9|0
1703553600000|2023-12-26 01:20:00|7704.2|7700.2|7703.5|7699.5|7704.2|7700.2|7703.5|7699.5|0
1703553900000|2023-12-26 01:25:00|7703.6|7699.6|7704.3|7700.3|7704.6|7700.6|7703.6|7699.6|0
1703554200000|2023-12-26 01:30:00|7704.2|7700.2|7704.5|7700.5|7704.5|7700.5|7703.9|7699.9|0
1703554500000|2023-12-26 01:35:00|7704.4|7700.4|7704|7700|7704.6|7700.6|7703.8|7699.8|0
1703554800000|2023-12-26 01:40:00|7703.9|7699.9|7703.8|7699.8|7704|7700|7703.5|7699.5|0
1703555100000|2023-12-26 01:45:00|7703.7|7699.7|7703.7|7699.7|7703.7|7699.7|7703.2|7699.2|0
1703555400000|2023-12-26 01:50:00|7703.8|7699.8|7704.3|7700.3|7704.9|7700.9|7703.5|7699.5|0
1703555700000|2023-12-26 01:55:00|7704.2|7700.2|7705.1|7701.1|7705.1|7701.1|7704|7700|0
1703556000000|2023-12-26 02:00:00|7705.2|7701.2|7704.5|7700.5|7705.4|7701.4|7704.3|7700.3|0
1703556300000|2023-12-26 02:05:00|7704.6|7700.6|7704.3|7700.3|7704.6|7700.6|7703.9|7699.9|0
1703556600000|2023-12-26 02:10:00|7704.2|7700.2|7703.4|7699.4|7704.3|7700.3|7702.8|7698.8|0
1703556900000|2023-12-26 02:15:00|7703.5|7699.5|7703.9|7699.9|7703.9|7699.9|7703.4|7699.4|0
1703557200000|2023-12-26 02:20:00|7703.8|7699.8|7703.9|7699.9|7703.9|7699.9|7703.4|7699.4|0
1703557500000|2023-12-26 02:25:00|7704|7700|7704.5|7700.5|7704.8|7700.8|7703.9|7699.9|0
1703557800000|2023-12-26 02:30:00|7704.4|7700.4|7704.5|7700.5|7704.5|7700.5|7704.3|7700.3|0
1703558100000|2023-12-26 02:35:00|7704.4|7700.4|7703.9|7699.9|7704.5|7700.5|7703.7|7699.7|0
1703558400000|2023-12-26 02:40:00|7704|7700|7703.9|7699.9|7704.5|7700.5|7703.9|7699.9|0
1703558700000|2023-12-26 02:45:00|7704|7700|7703.9|7699.9|7704.3|7700.3|7703.9|7699.9|0
1703559000000|2023-12-26 02:50:00|7704|7700|7704.5|7700.5|7704.5|7700.5|7703.9|7699.9|0
1703559300000|2023-12-26 02:55:00|7704.4|7700.4|7703.9|7699.9|7704.4|7700.4|7703.9|7699.9|0
1703559600000|2023-12-26 03:00:00|7704|7700|7705.1|7701.1|7705.1|7701.1|7704|7700|0
1703559900000|2023-12-26 03:05:00|7705|7701|7705.1|7701.1|7705.1|7701.1|7704.8|7700.8|0
1703560200000|2023-12-26 03:10:00|7705.2|7701.2|7706.8|7702.8|7706.8|7702.8|7705.2|7701.2|0
1703560500000|2023-12-26 03:15:00|7706.7|7702.7|7706.8|7702.8|7707.3|7703.3|7706.5|7702.5|0
1703560800000|2023-12-26 03:20:00|7706.7|7702.7|7706.5|7702.5|7706.9|7702.9|7706.5|7702.5|0
1703561100000|2023-12-26 03:25:00|7706.4|7702.4|7706.8|7702.8|7706.8|7702.8|7706.2|7702.2|0
1703561400000|2023-12-26 03:30:00|7706.7|7702.7|7707.6|7703.6|7707.6|7703.6|7706.5|7702.5|0
1703561700000|2023-12-26 03:35:00|7707.5|7703.5|7707.2|7703.2|7707.5|7703.5|7707.1|7703.1|0
1703562000000|2023-12-26 03:40:00|7707.3|7703.3|7707.1|7703.1|7707.4|7703.4|7707.1|7703.1|0
1703562300000|2023-12-26 03:45:00|7706.9|7702.9|7706.8|7702.8|7707.1|7703.1|7706.8|7702.8|0
1703562600000|2023-12-26 03:50:00|7706.7|7702.7|7706.2|7702.2|7706.7|7702.7|7705.9|7701.9|0
1703563200000|2023-12-26 04:00:00|7706.3|7702.3|7706.5|7702.5|7706.8|7702.8|7706.2|7702.2|0
1703563500000|2023-12-26 04:05:00|7706.6|7702.6|7706.8|7702.8|7706.8|7702.8|7706.5|7702.5|0
1703563800000|2023-12-26 04:10:00|7706.9|7702.9|7706.8|7702.8|7707.1|7703.1|7706.6|7702.6|0
1703564100000|2023-12-26 04:15:00|7706.7|7702.7|7706.8|7702.8|7706.8|7702.8|7706.5|7702.5|0
1703564400000|2023-12-26 04:20:00|7706.7|7702.7|7706.2|7702.2|7706.7|7702.7|7706|7702|0
1703564700000|2023-12-26 04:25:00|7706.4|7702.4|7706.1|7702.1|7706.4|7702.4|7706.1|7702.1|0
1703565000000|2023-12-26 04:30:00|7706.3|7702.3|7706.4|7702.4|7706.4|7702.4|7706.1|7702.1|0
1703565300000|2023-12-26 04:35:00|7706.3|7702.3|7706.1|7702.1|7706.4|7702.4|7706.1|7702.1|0
1703565600000|2023-12-26 04:40:00|7706.2|7702.2|7706.7|7702.7|7706.7|7702.7|7706.2|7702.2|0
1703565900000|2023-12-26 04:45:00|7706.8|7702.8|7707.2|7703.2|7707.2|7703.2|7706.8|7702.8|0
1703566200000|2023-12-26 04:50:00|7707.3|7703.3|7708.7|7704.7|7708.9|7704.9|7707.2|7703.2|0
1703566500000|2023-12-26 04:55:00|7708.6|7704.6|7707.9|7703.9|7708.6|7704.6|7707.6|7703.6|0
1703566800000|2023-12-26 05:00:00|7707.8|7703.8|7708.4|7704.4|7708.4|7704.4|7707.6|7703.6|0
1703567100000|2023-12-26 05:05:00|7708.3|7704.3|7707.9|7703.9|7708.4|7704.4|7707.6|7703.6|0
1703567400000|2023-12-26 05:10:00|7707.8|7703.8|7707.6|7703.6|7707.9|7703.9|7707.6|7703.6|0
1703567700000|2023-12-26 05:15:00|7707.7|7703.7|7707.6|7703.6|7707.9|7703.9|7707.6|7703.6|0
1703568000000|2023-12-26 05:20:00|7707.7|7703.7|7708.5|7704.5|7708.8|7704.8|7707.3|7703.3|0
1703568300000|2023-12-26 05:25:00|7708.4|7704.4|7709|7705|7709.1|7705.1|7708.2|7704.2|0
1703568600000|2023-12-26 05:30:00|7708.9|7704.9|7709|7705|7709.2|7705.2|7708.7|7704.7|0
1703568900000|2023-12-26 05:35:00|7708.9|7704.9|7708.1|7704.1|7708.9|7704.9|7707.6|7703.6|0
1703569200000|2023-12-26 05:40:00|7708|7704|7709|7705|7709.2|7705.2|7707.8|7703.8|0
1703569500000|2023-12-26 05:45:00|7708.9|7704.9|7709.2|7705.2|7709.2|7705.2|7708.7|7704.7|0
1703569800000|2023-12-26 05:50:00|7709.1|7705.1|7707.8|7703.8|7709.1|7705.1|7707.8|7703.8|0
1703570100000|2023-12-26 05:55:00|7707.9|7703.9|7707.8|7703.8|7708.4|7704.4|7707.8|7703.8|0
1703570400000|2023-12-26 06:00:00|7707.9|7703.9|7708.6|7704.6|7708.6|7704.6|7707.9|7703.9|0
1703570700000|2023-12-26 06:05:00|7708.5|7704.5|7708.2|7704.2|7708.8|7704.8|7708.2|7704.2|0
1703571000000|2023-12-26 06:10:00|7708.1|7704.1|7708.2|7704.2|7708.6|7704.6|7707.8|7703.8|0
1703571300000|2023-12-26 06:15:00|7708.1|7704.1|7708|7704|7708.2|7704.2|7708|7704|0
1703571600000|2023-12-26 06:20:00|7707.9|7703.9|7707.7|7703.7|7708|7704|7707.1|7703.1|0
1703571900000|2023-12-26 06:25:00|7707.8|7703.8|7707.7|7703.7|7708|7704|7707.7|7703.7|0
1703572200000|2023-12-26 06:30:00|7707.5|7703.5|7708.2|7704.2|7708.2|7704.2|7707.5|7703.5|0
1703572500000|2023-12-26 06:35:00|7708.3|7704.3|7708.6|7704.6|7708.8|7704.8|7708.2|7704.2|0
1703572800000|2023-12-26 06:40:00|7708.5|7704.5|7708.5|7704.5|7708.5|7704.5|7708.5|7704.5|0
1703573100000|2023-12-26 06:45:00|7708.2|7704.2|7708.4|7704.4|7708.5|7704.5|7708|7704|0
1703573400000|2023-12-26 06:50:00|7708.3|7704.3|7708.5|7704.5|7708.5|7704.5|7708.2|7704.2|0
1703573700000|2023-12-26 06:55:00|7708.4|7704.4|7707.9|7703.9|7708.5|7704.5|7707.9|7703.9|0
1703574000000|2023-12-26 07:00:00|7708|7704|7709.1|7705.1|7709.1|7705.1|7708|7704|0
1703574300000|2023-12-26 07:05:00|7709.2|7705.2|7709.6|7705.6|7709.9|7705.9|7709.1|7705.1|0
1703574600000|2023-12-26 07:10:00|7709.7|7705.7|7710|7706|7710|7706|7709.7|7705.7|0
1703574900000|2023-12-26 07:15:00|7709.9|7705.9|7710.8|7706.8|7710.8|7706.8|7709.7|7705.7|0
1703575200000|2023-12-26 07:20:00|7710.9|7706.9|7710.2|7706.2|7710.9|7706.9|7710.2|7706.2|0
1703575500000|2023-12-26 07:25:00|7710.1|7706.1|7710.4|7706.4|7710.5|7706.5|7709.6|7705.6|0
1703575800000|2023-12-26 07:30:00|7710.3|7706.3|7711|7707|7711.4|7707.4|7710.1|7706.1|0
1703576100000|2023-12-26 07:35:00|7711.1|7707.1|7710.8|7706.8|7711.4|7707.4|7710.6|7706.6|0
1703576400000|2023-12-26 07:40:00|7710.7|7706.7|7710.7|7706.7|7711.2|7707.2|7710.6|7706.6|0
1703576700000|2023-12-26 07:45:00|7710.6|7706.6|7710.1|7706.1|7711|7707|7709.8|7705.8|0
1703577000000|2023-12-26 07:50:00|7710|7706|7710|7706|7710.1|7706.1|7709.8|7705.8|0
1703577300000|2023-12-26 07:55:00|7709.9|7705.9|7710.4|7706.4|7710.5|7706.5|7709.8|7705.8|0
1703577600000|2023-12-26 08:00:00|7710.3|7706.3|7710|7706|7711.3|7707.3|7709.8|7705.8|0
1703577900000|2023-12-26 08:05:00|7709.9|7705.9|7709.1|7705.1|7709.9|7705.9|7708.6|7704.6|0
1703578200000|2023-12-26 08:10:00|7709.2|7705.2|7709.7|7705.7|7709.7|7705.7|7709.1|7705.1|0
1703578500000|2023-12-26 08:15:00|7709.6|7705.6|7709.7|7705.7|7710|7706|7709.4|7705.4|0
1703578800000|2023-12-26 08:20:00|7709.8|7705.8|7709.7|7705.7|7710.3|7706.3|7709.5|7705.5|0
1703579100000|2023-12-26 08:25:00|7709.6|7705.6|7710.6|7706.6|7710.6|7706.6|7709.6|7705.6|0
1703579400000|2023-12-26 08:30:00|7710.5|7706.5|7711|7707|7711|7707|7710.3|7706.3|0
1703579700000|2023-12-26 08:35:00|7710.9|7706.9|7709.8|7705.8|7710.9|7706.9|7709.7|7705.7|0
1703580000000|2023-12-26 08:40:00|7709.9|7705.9|7709.1|7705.1|7710.1|7706.1|7709.1|7705.1|0
1703580300000|2023-12-26 08:45:00|7709|7705|7708.8|7704.8|7709.4|7705.4|7708.8|7704.8|0
1703580600000|2023-12-26 08:50:00|7708.9|7704.9|7708.4|7704.4|7709.1|7705.1|7708.4|7704.4|0
1703580900000|2023-12-26 08:55:00|7708.5|7704.5|7709.1|7705.1|7709.4|7705.4|7708.4|7704.4|0
1703581200000|2023-12-26 09:00:00|7708.8|7704.8|7709.3|7705.3|7709.3|7705.3|7708.4|7704.4|0
1703581500000|2023-12-26 09:05:00|7709.2|7705.2|7709.3|7705.3|7709.3|7705.3|7708.2|7704.2|0
1703581800000|2023-12-26 09:10:00|7709.2|7705.2|7708.5|7704.5|7709.2|7705.2|7708.5|7704.5|0
1703582100000|2023-12-26 09:15:00|7708.4|7704.4|7707.3|7703.3|7708.4|7704.4|7707|7703|0
1703582400000|2023-12-26 09:20:00|7707.2|7703.2|7705.7|7701.7|7707.3|7703.3|7705.7|7701.7|0
1703582700000|2023-12-26 09:25:00|7705.8|7701.8|7706.9|7702.9|7707.4|7703.4|7705.8|7701.8|0
1703583000000|2023-12-26 09:30:00|7706.8|7702.8|7708.2|7704.2|7708.2|7704.2|7706.5|7702.5|0
1703583300000|2023-12-26 09:35:00|7708.3|7704.3|7708.8|7704.8|7708.8|7704.8|7708.3|7704.3|0
1703583600000|2023-12-26 09:40:00|7708.7|7704.7|7707.2|7703.2|7708.8|7704.8|7707.2|7703.2|0
1703583900000|2023-12-26 09:45:00|7707.4|7703.4|7707.2|7703.2|7707.5|7703.5|7706.7|7702.7|0
1703584200000|2023-12-26 09:50:00|7707.4|7703.4|7706.9|7702.9|7707.5|7703.5|7706.9|7702.9|0
1703584500000|2023-12-26 09:55:00|7707|7703|7707.1|7703.1|7707.1|7703.1|7706.9|7702.9|0
1703584800000|2023-12-26 10:00:00|7707.2|7703.2|7707.4|7703.4|7707.7|7703.7|7706.6|7702.6|0
1703585100000|2023-12-26 10:05:00|7707.1|7703.1|7706.9|7702.9|7707.3|7703.3|7706.6|7702.6|0
1703585400000|2023-12-26 10:10:00|7706.8|7702.8|7706.6|7702.6|7706.8|7702.8|7706.6|7702.6|0
1703585700000|2023-12-26 10:15:00|7706.7|7702.7|7707.1|7703.1|7707.1|7703.1|7706.6|7702.6|0
1703586000000|2023-12-26 10:20:00|7706.8|7702.8|7706.3|7702.3|7706.8|7702.8|7706|7702|0
1703586300000|2023-12-26 10:25:00|7706.1|7702.1|7706.3|7702.3|7706.3|7702.3|7705.7|7701.7|0
1703586600000|2023-12-26 10:30:00|7706.1|7702.1|7706.3|7702.3|7706.3|7702.3|7706|7702|0
1703586900000|2023-12-26 10:35:00|7706.4|7702.4|7707.4|7703.4|7707.7|7703.7|7706.4|7702.4|0
1703587200000|2023-12-26 10:40:00|7707.5|7703.5|7707.7|7703.7|7708.2|7704.2|7707.4|7703.4|0
1703587500000|2023-12-26 10:45:00|7707.5|7703.5|7708|7704|7708|7704|7707.4|7703.4|0
1703587800000|2023-12-26 10:50:00|7707.9|7703.9|7708.2|7704.2|7708.2|7704.2|7707.8|7703.8|0
1703588100000|2023-12-26 10:55:00|7708.3|7704.3|7708.4|7704.4|7708.4|7704.4|7707.9|7703.9|0
1703588400000|2023-12-26 11:00:00|7708.3|7704.3|7708.4|7704.4|7708.8|7704.8|7708.2|7704.2|0
1703588700000|2023-12-26 11:05:00|7708.5|7704.5|7707|7703|7708.8|7704.8|7706.8|7702.8|0
1703589000000|2023-12-26 11:10:00|7706.9|7702.9|7706.2|7702.2|7707.3|7703.3|7705.9|7701.9|0
1703589300000|2023-12-26 11:15:00|7706.3|7702.3|7705.1|7701.1|7706.5|7702.5|7705.1|7701.1|0
1703589600000|2023-12-26 11:20:00|7705.2|7701.2|7705.5|7701.5|7706.1|7702.1|7704.8|7700.8|0
1703589900000|2023-12-26 11:25:00|7705.6|7701.6|7706.7|7702.7|7706.9|7702.9|7705.6|7701.6|0
1703590200000|2023-12-26 11:30:00|7706.9|7702.9|7706.8|7702.8|7707.2|7703.2|7706.4|7702.4|0
1703590500000|2023-12-26 11:35:00|7706.7|7702.7|7707|7703|7707.2|7703.2|7706.5|7702.5|0
1703590800000|2023-12-26 11:40:00|7707.2|7703.2|7707.9|7703.9|7707.9|7703.9|7707|7703|0
1703591100000|2023-12-26 11:45:00|7707.8|7703.8|7706.7|7702.7|7707.9|7703.9|7706.7|7702.7|0
1703591400000|2023-12-26 11:50:00|7706.6|7702.6|7706.5|7702.5|7706.7|7702.7|7706.2|7702.2|0
1703591700000|2023-12-26 11:55:00|7706.4|7702.4|7705.6|7701.6|7706.7|7702.7|7705.3|7701.3|0
1703592000000|2023-12-26 12:00:00|7705.4|7701.4|7705|7701|7705.6|7701.6|7705|7701|0
1703592300000|2023-12-26 12:05:00|7705.1|7701.1|7703.5|7699.5|7705.3|7701.3|7701.2|7697.2|0
1703592600000|2023-12-26 12:10:00|7703.6|7699.6|7702.6|7698.6|7704.6|7700.6|7702.5|7698.5|0
1703592900000|2023-12-26 12:15:00|7702.8|7698.8|7702.9|7698.9|7703.3|7699.3|7701.7|7697.7|0
1703593200000|2023-12-26 12:20:00|7703|7699|7704.3|7700.3|7704.3|7700.3|7703|7699|0
1703593500000|2023-12-26 12:25:00|7704.1|7700.1|7703.7|7699.7|7704.3|7700.3|7703|7699|0
1703593800000|2023-12-26 12:30:00|7703.8|7699.8|7704.6|7700.6|7704.6|7700.6|7703.8|7699.8|0
1703594100000|2023-12-26 12:35:00|7704.5|7700.5|7704|7700|7704.8|7700.8|7704|7700|0
1703594400000|2023-12-26 12:40:00|7703.9|7699.9|7704.8|7700.8|7704.8|7700.8|7703.7|7699.7|0
1703594700000|2023-12-26 12:45:00|7704.9|7700.9|7705.5|7701.5|7705.5|7701.5|7704.8|7700.8|0
1703595000000|2023-12-26 12:50:00|7705.6|7701.6|7705.5|7701.5|7706.1|7702.1|7705.5|7701.5|0
1703595300000|2023-12-26 12:55:00|7705.6|7701.6|7706.1|7702.1|7706.4|7702.4|7705.3|7701.3|0
1703595600000|2023-12-26 13:00:00|7706.2|7702.2|7705.5|7701.5|7706.4|7702.4|7705.3|7701.3|0
1703595900000|2023-12-26 13:05:00|7705.6|7701.6|7705.9|7701.9|7706.1|7702.1|7705.3|7701.3|0
1703596200000|2023-12-26 13:10:00|7706|7702|7704.5|7700.5|7706.4|7702.4|7704.4|7700.4|0
1703596500000|2023-12-26 13:15:00|7704.6|7700.6|7703.9|7699.9|7704.8|7700.8|7703.9|7699.9|0
1703596800000|2023-12-26 13:20:00|7704|7700|7706.8|7702.8|7706.8|7702.8|7704|7700|0
1703597100000|2023-12-26 13:25:00|7706.7|7702.7|7706.1|7702.1|7706.9|7702.9|7706.1|7702.1|0
1703597400000|2023-12-26 13:30:00|7706.2|7702.2|7704.9|7700.9|7706.4|7702.4|7704.7|7700.7|0
1703597700000|2023-12-26 13:35:00|7704.8|7700.8|7703.9|7699.9|7705.8|7701.8|7703.5|7699.5|0
1703598000000|2023-12-26 13:40:00|7704.1|7700.1|7704.3|7700.3|7704.7|7700.7|7702.9|7698.9|0
1703598300000|2023-12-26 13:45:00|7704.4|7700.4|7705.2|7701.2|7705.8|7701.8|7704.3|7700.3|0
1703598600000|2023-12-26 13:50:00|7705.1|7701.1|7706.6|7702.6|7706.6|7702.6|7705|7701|0
1703598900000|2023-12-26 13:55:00|7706.7|7702.7|7706|7702|7707|7703|7705.7|7701.7|0
1703599200000|2023-12-26 14:00:00|7705.8|7701.8|7705.7|7701.7|7706.3|7702.3|7705.5|7701.5|0
1703599500000|2023-12-26 14:05:00|7705.8|7701.8|7706.3|7702.3|7706.6|7702.6|7705.8|7701.8|0
1703599800000|2023-12-26 14:10:00|7706.4|7702.4|7706|7702|7706.5|7702.5|7705.7|7701.7|0
1703600100000|2023-12-26 14:15:00|7706.1|7702.1|7704.7|7700.7|7706.3|7702.3|7704.7|7700.7|0
1703600400000|2023-12-26 14:20:00|7704.6|7700.6|7704.5|7700.5|7705.6|7701.6|7704.5|7700.5|0
1703600700000|2023-12-26 14:25:00|7704.3|7700.3|7703.7|7699.7|7705|7701|7703.4|7699.4|0
1703601000000|2023-12-26 14:30:00|7704|7700|7709.3|7705.3|7709.3|7705.3|7702.8|7698.8|0
1703601300000|2023-12-26 14:35:00|7709.2|7705.2|7709.7|7705.7|7710.9|7706.9|7708.4|7704.4|0
1703601600000|2023-12-26 14:40:00|7709.6|7705.6|7709.3|7705.3|7710.9|7706.9|7708.2|7704.2|0
1703601900000|2023-12-26 14:45:00|7709.4|7705.4|7709|7705|7711.2|7707.2|7708.7|7704.7|0
1703602200000|2023-12-26 14:50:00|7709.2|7705.2|7707.1|7703.1|7709.6|7705.6|7706.2|7702.2|0
1703602500000|2023-12-26 14:55:00|7707|7703|7709.9|7705.9|7710|7706|7706.3|7702.3|0
1703602800000|2023-12-26 15:00:00|7709.8|7705.8|7709.8|7705.8|7710.1|7706.1|7709|7705|0
1703603100000|2023-12-26 15:05:00|7709.9|7705.9|7710.7|7706.7|7711.9|7707.9|7709.4|7705.4|0
1703603400000|2023-12-26 15:10:00|7710.6|7706.6|7711.7|7707.7|7712.8|7708.8|7710.6|7706.6|0
1703603700000|2023-12-26 15:15:00|7711.8|7707.8|7711.4|7707.4|7713.1|7709.1|7711.4|7707.4|0
1703604000000|2023-12-26 15:20:00|7711.5|7707.5|7712|7708|7712.5|7708.5|7710.3|7706.3|0
1703604300000|2023-12-26 15:25:00|7712.1|7708.1|7711.3|7707.3|7714.2|7710.2|7710.2|7706.2|0
1703604600000|2023-12-26 15:30:00|7711.4|7707.4|7713|7709|7713.7|7709.7|7711.4|7707.4|0
1703604900000|2023-12-26 15:35:00|7712.9|7708.9|7713.9|7709.9|7713.9|7709.9|7712.8|7708.8|0
1703605200000|2023-12-26 15:40:00|7714|7710|7712|7708|7714.6|7710.6|7712|7708|0
1703605500000|2023-12-26 15:45:00|7712.1|7708.1|7711.5|7707.5|7712.3|7708.3|7711.1|7707.1|0
1703605800000|2023-12-26 15:50:00|7711.4|7707.4|7709.5|7705.5|7711.4|7707.4|7707.2|7703.2|0
1703606100000|2023-12-26 15:55:00|7709.7|7705.7|7711.6|7707.6|7711.6|7707.6|7709.6|7705.6|0
1703606400000|2023-12-26 16:00:00|7711.7|7707.7|7709.8|7705.8|7712.1|7708.1|7708.5|7704.5|0
1703606700000|2023-12-26 16:05:00|7709.9|7705.9|7711.6|7707.6|7711.8|7707.8|7709.8|7705.8|0
1703607000000|2023-12-26 16:10:00|7711.5|7707.5|7713.5|7709.5|7714.1|7710.1|7710.4|7706.4|0
1703607300000|2023-12-26 16:15:00|7713.6|7709.6|7709.6|7705.6|7713.8|7709.8|7709.1|7705.1|0
1703607600000|2023-12-26 16:20:00|7709.5|7705.5|7708.3|7704.3|7710.4|7706.4|7708.3|7704.3|0
1703607900000|2023-12-26 16:25:00|7708.2|7704.2|7709.4|7705.4|7709.6|7705.6|7707.7|7703.7|0
1703608200000|2023-12-26 16:30:00|7709.3|7705.3|7711.3|7707.3|7711.6|7707.6|7709.2|7705.2|0
1703608500000|2023-12-26 16:35:00|7711|7707|7711.5|7707.5|7712.3|7708.3|7710.8|7706.8|0
1703608800000|2023-12-26 16:40:00|7711.6|7707.6|7711.8|7707.8|7712.6|7708.6|7710.9|7706.9|0
1703609100000|2023-12-26 16:45:00|7711.9|7707.9|7712.3|7708.3|7713.8|7709.8|7711.8|7707.8|0
1703609400000|2023-12-26 16:50:00|7712.2|7708.2|7713.4|7709.4|7713.8|7709.8|7712|7708|0
1703609700000|2023-12-26 16:55:00|7713.3|7709.3|7713.4|7709.4|7714.1|7710.1|7711.5|7707.5|0
1703610000000|2023-12-26 17:00:00|7713.3|7709.3|7712|7708|7713.3|7709.3|7711.2|7707.2|0
1703610300000|2023-12-26 17:05:00|7712.1|7708.1|7712|7708|7712.6|7708.6|7711.5|7707.5|0
1703610600000|2023-12-26 17:10:00|7712.1|7708.1|7714.2|7710.2|7714.6|7710.6|7712|7708|0
1703610900000|2023-12-26 17:15:00|7714.1|7710.1|7714.2|7710.2|7715.1|7711.1|7713.7|7709.7|0
1703611200000|2023-12-26 17:20:00|7714.1|7710.1|7714.3|7710.3|7715.6|7711.6|7713.3|7709.3|0
1703611500000|2023-12-26 17:25:00|7714.4|7710.4|7713.6|7709.6|7715.3|7711.3|7713.6|7709.6|0
1703611800000|2023-12-26 17:30:00|7713.7|7709.7|7712.8|7708.8|7714.4|7710.4|7712.8|7708.8|0
1703612100000|2023-12-26 17:35:00|7712.7|7708.7|7711.4|7707.4|7712.9|7708.9|7710.8|7706.8|0
1703612400000|2023-12-26 17:40:00|7711.5|7707.5|7713.3|7709.3|7713.3|7709.3|7711.4|7707.4|0
1703612700000|2023-12-26 17:45:00|7713.2|7709.2|7716.4|7712.4|7717|7713|7713|7709|0
1703613000000|2023-12-26 17:50:00|7716.3|7712.3|7716|7712|7716.3|7712.3|7714.4|7710.4|0
1703613300000|2023-12-26 17:55:00|7716.1|7712.1|7712.9|7708.9|7716.1|7712.1|7712.6|7708.6|0
1703613600000|2023-12-26 18:00:00|7713|7709|7714.6|7710.6|7714.9|7710.9|7712.6|7708.6|0
1703613900000|2023-12-26 18:05:00|7714.5|7710.5|7714.2|7710.2|7714.8|7710.8|7713.7|7709.7|0
1703614200000|2023-12-26 18:10:00|7714.3|7710.3|7715.7|7711.7|7716.7|7712.7|7714.2|7710.2|0
1703614500000|2023-12-26 18:15:00|7715.6|7711.6|7714.8|7710.8|7715.7|7711.7|7714.3|7710.3|0
1703614800000|2023-12-26 18:20:00|7714.7|7710.7|7717|7713|7717.4|7713.4|7714.5|7710.5|0
1703615100000|2023-12-26 18:25:00|7717.1|7713.1|7715.8|7711.8|7717.3|7713.3|7715.6|7711.6|0
1703615400000|2023-12-26 18:30:00|7715.9|7711.9|7715.2|7711.2|7716.9|7712.9|7715.2|7711.2|0
1703615700000|2023-12-26 18:35:00|7715.3|7711.3|7714.1|7710.1|7715.6|7711.6|7714.1|7710.1|0
1703616000000|2023-12-26 18:40:00|7714.2|7710.2|7715.1|7711.1|7715.3|7711.3|7713.9|7709.9|0
1703616300000|2023-12-26 18:45:00|7715.2|7711.2|7715.9|7711.9|7716.2|7712.2|7715.1|7711.1|0
1703616600000|2023-12-26 18:50:00|7716|7712|7714.5|7710.5|7716.2|7712.2|7713.3|7709.3|0
1703616900000|2023-12-26 18:55:00|7714.4|7710.4|7713.9|7709.9|7715.3|7711.3|7713.3|7709.3|0
1703617200000|2023-12-26 19:00:00|7713.8|7709.8|7715.5|7711.5|7716.1|7712.1|7713.3|7709.3|0
1703617500000|2023-12-26 19:05:00|7715.6|7711.6|7716.3|7712.3|7716.3|7712.3|7715.2|7711.2|0
1703617800000|2023-12-26 19:10:00|7716.5|7712.5|7716|7712|7717.1|7713.1|7715.9|7711.9|0
1703618100000|2023-12-26 19:15:00|7715.9|7711.9|7717|7713|7717.1|7713.1|7715.8|7711.8|0
1703618400000|2023-12-26 19:20:00|7716.9|7712.9|7717|7713|7717|7713|7716.2|7712.2|0
1703618700000|2023-12-26 19:25:00|7716.9|7712.9|7717.3|7713.3|7717.9|7713.9|7716.4|7712.4|0
1703619000000|2023-12-26 19:30:00|7717.4|7713.4|7718.2|7714.2|7719.4|7715.4|7717.4|7713.4|0
1703619300000|2023-12-26 19:35:00|7718.3|7714.3|7719.1|7715.1|7719.1|7715.1|7718|7714|0
1703619600000|2023-12-26 19:40:00|7719|7715|7716.9|7712.9|7719|7715|7716.9|7712.9|0
1703619900000|2023-12-26 19:45:00|7717.1|7713.1|7718.1|7714.1|7718.7|7714.7|7716.9|7712.9|0
1703620200000|2023-12-26 19:50:00|7718.2|7714.2|7718.9|7714.9|7718.9|7714.9|7717.7|7713.7|0
1703620500000|2023-12-26 19:55:00|7718.8|7714.8|7719.5|7715.5|7719.8|7715.8|7718.5|7714.5|0
1703620800000|2023-12-26 20:00:00|7719.6|7715.6|7720.5|7716.5|7721.1|7717.1|7718.5|7714.5|0
1703621100000|2023-12-26 20:05:00|7720.6|7716.6|7719.5|7715.5|7721.4|7717.4|7719.2|7715.2|0
1703621400000|2023-12-26 20:10:00|7719.6|7715.6|7720.4|7716.4|7720.9|7716.9|7719.5|7715.5|0
1703621700000|2023-12-26 20:15:00|7720.3|7716.3|7720.3|7716.3|7720.6|7716.6|7719.5|7715.5|0
1703622000000|2023-12-26 20:20:00|7720.4|7716.4|7723.2|7719.2|7723.4|7719.4|7720.2|7716.2|0
1703622300000|2023-12-26 20:25:00|7723.4|7719.4|7722|7718|7727.3|7723.3|7721.8|7717.8|0
1703622600000|2023-12-26 20:30:00|7722.1|7718.1|7724.3|7720.3|7724.9|7720.9|7721.8|7717.8|0
1703622900000|2023-12-26 20:35:00|7724.2|7720.2|7719.5|7715.5|7724.8|7720.8|7718.9|7714.9|0
1703623200000|2023-12-26 20:40:00|7719.3|7715.3|7718.6|7714.6|7719.5|7715.5|7718|7714|0
1703623500000|2023-12-26 20:45:00|7718.5|7714.5|7716.8|7712.8|7720.5|7716.5|7716.5|7712.5|0
1703623800000|2023-12-26 20:50:00|7716.7|7712.7|7713.8|7709.8|7719.1|7715.1|7713.1|7709.1|0
1703624100000|2023-12-26 20:55:00|7713.7|7709.7|7716.3|7712.3|7716.3|7712.3|7711.5|7707.5|0
1703624400000|2023-12-26 21:00:00|7716.1|7712.1|7715.9|7711.9|7717.9|7713.9|7715|7711|0
1703624700000|2023-12-26 21:05:00|7716|7712|7716.2|7712.2|7716.8|7712.8|7714.8|7710.8|0
1703625000000|2023-12-26 21:10:00|7716.3|7712.3|7716.5|7712.5|7716.8|7712.8|7715|7711|0
1703625300000|2023-12-26 21:15:00|7716.4|7712.4|7716.6|7712.6|7717.1|7713.1|7716.2|7712.2|0
1703625600000|2023-12-26 21:20:00|7716.7|7712.7|7715.2|7711.2|7716.7|7712.7|7715.2|7711.2|0
1703625900000|2023-12-26 21:25:00|7715.3|7711.3|7715.7|7711.7|7715.7|7711.7|7715.2|7711.2|0
1703626200000|2023-12-26 21:30:00|7715.8|7711.8|7715.8|7711.8|7716|7712|7715.7|7711.7|0
1703626500000|2023-12-26 21:35:00|7715.9|7711.9|7716.6|7712.6|7716.6|7712.6|7715.9|7711.9|0
1703626800000|2023-12-26 21:40:00|7716.5|7712.5|7717.4|7713.4|7717.4|7713.4|7716.3|7712.3|0
1703627100000|2023-12-26 21:45:00|7717.3|7713.3|7716.9|7712.9|7717.4|7713.4|7716.5|7712.5|0
1703627400000|2023-12-26 21:50:00|7717|7713|7717.1|7713.1|7717.1|7713.1|7714.6|7710.6|0
1703627700000|2023-12-26 21:55:00|7717|7713|7718|7714|7718.2|7714.2|7716.7|7712.7|0
1703628000000|2023-12-26 22:00:00|7717.9|7713.9|7717.2|7713.2|7717.9|7713.9|7717.2|7713.2|0
1703628300000|2023-12-26 22:05:00|7717.3|7713.3|7717.3|7713.3|7717.3|7713.3|7717.2|7713.2|0
1703628600000|2023-12-26 22:10:00|7717.4|7713.4|7717.2|7713.2|7717.4|7713.4|7717.2|7713.2|0
1703628900000|2023-12-26 22:15:00|7717.3|7713.3|7717.5|7713.5|7717.5|7713.5|7717.3|7713.3|0
1703629200000|2023-12-26 22:20:00|7717.7|7713.7|7717.7|7713.7|7717.7|7713.7|7717.7|7713.7|0
1703629500000|2023-12-26 22:25:00|7717.8|7713.8|7718|7714|7718|7714|7717.8|7713.8|0
1703629800000|2023-12-26 22:30:00|7717.9|7713.9|7718|7714|7718.1|7714.1|7717.8|7713.8|0
1703630100000|2023-12-26 22:35:00|7717.7|7713.7|7717.8|7713.8|7717.8|7713.8|7717.6|7713.6|0
1703630400000|2023-12-26 22:40:00|7717.7|7713.7|7717.7|7713.7|7717.7|7713.7|7717.5|7713.5|0
1703630700000|2023-12-26 22:45:00|7717.6|7713.6|7717.7|7713.7|7717.8|7713.8|7717.4|7713.4|0
1703631000000|2023-12-26 22:50:00|7717.6|7713.6|7717.6|7713.6|7717.6|7713.6|7717.6|7713.6|0
1703631300000|2023-12-26 22:55:00|7717.7|7713.7|7717.6|7713.6|7717.7|7713.7|7717.4|7713.4|0
1703631600000|2023-12-26 23:00:00|7718|7714|7724|7720|7728.7|7724.7|7717.8|7713.8|0
1703631900000|2023-12-26 23:05:00|7724.7|7720.7|7725.2|7721.2|7725.8|7721.8|7724.5|7720.5|0
1703632200000|2023-12-26 23:10:00|7725.3|7721.3|7725|7721|7725.9|7721.9|7724.7|7720.7|0
1703632500000|2023-12-26 23:15:00|7724.9|7720.9|7723.8|7719.8|7724.9|7720.9|7723.5|7719.5|0
1703632800000|2023-12-26 23:20:00|7723.7|7719.7|7724.3|7720.3|7724.6|7720.6|7723.2|7719.2|0
1703633100000|2023-12-26 23:25:00|7724.2|7720.2|7723.9|7719.9|7724.3|7720.3|7723.3|7719.3|0
1703633400000|2023-12-26 23:30:00|7724|7720|7723.3|7719.3|7724.1|7720.1|7723.3|7719.3|0
1703633700000|2023-12-26 23:35:00|7723.4|7719.4|7722.7|7718.7|7723.5|7719.5|7722.4|7718.4|0
1703634000000|2023-12-26 23:40:00|7722.8|7718.8|7723.3|7719.3|7723.3|7719.3|7722.5|7718.5|0
1703634300000|2023-12-26 23:45:00|7723.2|7719.2|7724|7720|7724|7720|7722.7|7718.7|0
1703634600000|2023-12-26 23:50:00|7723.9|7719.9|7723.4|7719.4|7724|7720|7723.1|7719.1|0
1703635200000|2023-12-27 00:00:00|7723.2|7719.2|7723.5|7719.5|7723.7|7719.7|7722.3|7718.3|0
1703635500000|2023-12-27 00:05:00|7723.4|7719.4|7722.7|7718.7|7723.5|7719.5|7722.7|7718.7|0
1703635800000|2023-12-27 00:10:00|7722.6|7718.6|7722.3|7718.3|7722.9|7718.9|7722.3|7718.3|0
1703636100000|2023-12-27 00:15:00|7720.9|7716.9|7723.6|7719.6|7724.5|7720.5|7720.7|7716.7|0
1703636400000|2023-12-27 00:20:00|7723.5|7719.5|7724.1|7720.1|7724.4|7720.4|7722.8|7718.8|0
1703636700000|2023-12-27 00:25:00|7724.2|7720.2|7722.5|7718.5|7725.3|7721.3|7722.4|7718.4|0
1703637000000|2023-12-27 00:30:00|7722.6|7718.6|7723.4|7719.4|7723.4|7719.4|7722.5|7718.5|0
1703637300000|2023-12-27 00:35:00|7723.5|7719.5|7722.7|7718.7|7723.5|7719.5|7722.6|7718.6|0
1703637600000|2023-12-27 00:40:00|7722.6|7718.6|7721.3|7717.3|7722.6|7718.6|7720.9|7716.9|0
1703637900000|2023-12-27 00:45:00|7722.1|7718.1|7719.4|7715.4|7722.1|7718.1|7719.4|7715.4|0
1703638200000|2023-12-27 00:50:00|7719.3|7715.3|7719.7|7715.7|7719.7|7715.7|7717.7|7713.7|0
1703638500000|2023-12-27 00:55:00|7720.7|7716.7|7725.4|7721.4|7725.5|7721.5|7720.7|7716.7|0
1703638800000|2023-12-27 01:00:00|7727.5|7724.5|7720.8|7717.8|7730.8|7727.8|7712.5|7709.5|726
1703639100000|2023-12-27 01:05:00|7721|7718|7728|7725|7729.5|7726.5|7721|7718|298
1703639400000|2023-12-27 01:10:00|7727.5|7724.5|7730|7727|7731|7728|7727.5|7724.5|149
1703639700000|2023-12-27 01:15:00|7729.5|7726.5|7730.8|7727.8|7731.8|7728.8|7724.3|7721.3|121
1703640000000|2023-12-27 01:20:00|7730.5|7727.5|7728.8|7725.8|7731|7728|7727.8|7724.8|64
1703640300000|2023-12-27 01:25:00|7729|7726|7729.9|7726.9|7730.1|7727.1|7725.8|7722.8|98
1703640600000|2023-12-27 01:30:00|7729.6|7726.6|7728.6|7725.6|7729.9|7726.9|7726.4|7723.4|72
1703640900000|2023-12-27 01:35:00|7727.9|7724.9|7728.6|7725.6|7729.4|7726.4|7727.6|7724.6|59
1703641200000|2023-12-27 01:40:00|7728.1|7725.1|7729.4|7726.4|7730.1|7727.1|7728.1|7725.1|47
1703641500000|2023-12-27 01:45:00|7729.1|7726.1|7730.6|7727.6|7730.6|7727.6|7729.1|7726.1|23
1703641800000|2023-12-27 01:50:00|7730.4|7727.4|7732.1|7729.1|7732.1|7729.1|7730.1|7727.1|30
1703642100000|2023-12-27 01:55:00|7732.4|7729.4|7731.6|7728.6|7732.4|7729.4|7731.6|7728.6|8
1703642400000|2023-12-27 02:00:00|7731.4|7728.4|7728.6|7725.6|7731.4|7728.4|7727.4|7724.4|40
1703642700000|2023-12-27 02:05:00|7728.9|7725.9|7728.6|7725.6|7728.9|7725.9|7728.1|7725.1|14
1703643000000|2023-12-27 02:10:00|7728.4|7725.4|7730.9|7727.9|7731.1|7728.1|7728.4|7725.4|22
1703643300000|2023-12-27 02:15:00|7730.6|7727.6|7730.6|7727.6|7730.6|7727.6|7729.6|7726.6|27
1703643600000|2023-12-27 02:20:00|7731.4|7728.4|7732.1|7729.1|7732.6|7729.6|7731.4|7728.4|32
1703643900000|2023-12-27 02:25:00|7731.4|7728.4|7730.6|7727.6|7731.4|7728.4|7728.6|7725.6|28
1703644200000|2023-12-27 02:30:00|7730.9|7727.9|7733.6|7730.6|7734.1|7731.1|7730.6|7727.6|29
1703644500000|2023-12-27 02:35:00|7733.9|7730.9|7734.6|7731.6|7734.6|7731.6|7733.6|7730.6|21
1703644800000|2023-12-27 02:40:00|7734.1|7731.1|7732.4|7729.4|7734.4|7731.4|7732.4|7729.4|27
1703645100000|2023-12-27 02:45:00|7732.6|7729.6|7733.1|7730.1|7733.1|7730.1|7732.1|7729.1|16
1703645400000|2023-12-27 02:50:00|7733.6|7730.6|7733.6|7730.6|7734.4|7731.4|7732.1|7729.1|28
1703645700000|2023-12-27 02:55:00|7733.9|7730.9|7731.6|7728.6|7734.1|7731.1|7731.6|7728.6|9
1703646000000|2023-12-27 03:00:00|7732.1|7729.1|7732.1|7729.1|7732.6|7729.6|7731.6|7728.6|10
1703646300000|2023-12-27 03:05:00|7731.4|7728.4|7731.9|7728.9|7732.1|7729.1|7731.1|7728.1|19
1703646600000|2023-12-27 03:10:00|7732.1|7729.1|7733.1|7730.1|7733.1|7730.1|7732.1|7729.1|9
1703646900000|2023-12-27 03:15:00|7732.9|7729.9|7734.6|7731.6|7734.6|7731.6|7732.9|7729.9|20
1703647200000|2023-12-27 03:20:00|7734.9|7731.9|7735.6|7732.6|7736.1|7733.1|7734.4|7731.4|34
1703647500000|2023-12-27 03:25:00|7735.9|7732.9|7735.9|7732.9|7735.9|7732.9|7735.4|7732.4|2
1703647800000|2023-12-27 03:30:00|7735.6|7732.6|7736.1|7733.1|7736.1|7733.1|7735.6|7732.6|8
1703648100000|2023-12-27 03:35:00|7735.9|7732.9|7736.4|7733.4|7736.4|7733.4|7735.4|7732.4|16
1703648400000|2023-12-27 03:40:00|7736.6|7733.6|7736.1|7733.1|7737.4|7734.4|7735.1|7732.1|74
1703648700000|2023-12-27 03:45:00|7736.4|7733.4|7735.6|7732.6|7736.9|7733.9|7735.4|7732.4|7
1703649300000|2023-12-27 03:55:00|7735.1|7732.1|7736.1|7733.1|7736.1|7733.1|7734.1|7731.1|17
1703649600000|2023-12-27 04:00:00|7735.9|7732.9|7736.1|7733.1|7736.1|7733.1|7734.6|7731.6|20
1703649900000|2023-12-27 04:05:00|7737.4|7734.4|7737.1|7734.1|7737.4|7734.4|7737.1|7734.1|10
1703650200000|2023-12-27 04:10:00|7737.4|7734.4|7736.9|7733.9|7737.4|7734.4|7736.1|7733.1|32
1703650500000|2023-12-27 04:15:00|7737.1|7734.1|7737.1|7734.1|7737.6|7734.6|7737.1|7734.1|8
1703650800000|2023-12-27 04:20:00|7736.6|7733.6|7737.4|7734.4|7737.6|7734.6|7735.6|7732.6|15
1703651100000|2023-12-27 04:25:00|7737.6|7734.6|7737.6|7734.6|7738.6|7735.6|7737.6|7734.6|19
1703651400000|2023-12-27 04:30:00|7737.4|7734.4|7737.4|7734.4|7738.6|7735.6|7737.1|7734.1|18
1703651700000|2023-12-27 04:35:00|7737.6|7734.6|7737.6|7734.6|7738.1|7735.1|7737.6|7734.6|3
1703652000000|2023-12-27 04:40:00|7737.9|7734.9|7737.9|7734.9|7737.9|7734.9|7737.6|7734.6|1
1703652300000|2023-12-27 04:45:00|7737.6|7734.6|7737.1|7734.1|7737.9|7734.9|7737.1|7734.1|8
1703652600000|2023-12-27 04:50:00|7737.4|7734.4|7738.1|7735.1|7738.1|7735.1|7737.4|7734.4|3
1703652900000|2023-12-27 04:55:00|7738.4|7735.4|7738.6|7735.6|7738.9|7735.9|7738.4|7735.4|3
1703653200000|2023-12-27 05:00:00|7738.4|7735.4|7738.9|7735.9|7738.9|7735.9|7736.6|7733.6|28
1703653500000|2023-12-27 05:05:00|7738.6|7735.6|7737.6|7734.6|7738.9|7735.9|7737.6|7734.6|14
1703653800000|2023-12-27 05:10:00|7737.9|7734.9|7739.6|7736.6|7739.9|7736.9|7737.6|7734.6|56
1703654100000|2023-12-27 05:15:00|7739.1|7736.1|7738.6|7735.6|7739.4|7736.4|7737.6|7734.6|35
1703654400000|2023-12-27 05:20:00|7738.4|7735.4|7738.1|7735.1|7738.4|7735.4|7737.6|7734.6|12
1703654700000|2023-12-27 05:25:00|7737.9|7734.9|7739.4|7736.4|7740.1|7737.1|7737.6|7734.6|28
1703655000000|2023-12-27 05:30:00|7739.1|7736.1|7740.1|7737.1|7740.4|7737.4|7739.1|7736.1|24
1703655300000|2023-12-27 05:35:00|7740.4|7737.4|7741.1|7738.1|7741.6|7738.6|7740.1|7737.1|39
1703655600000|2023-12-27 05:40:00|7740.9|7737.9|7739.6|7736.6|7741.1|7738.1|7739.6|7736.6|30
1703655900000|2023-12-27 05:45:00|7739.9|7736.9|7739.1|7736.1|7740.1|7737.1|7738.1|7735.1|17
1703656200000|2023-12-27 05:50:00|7739.4|7736.4|7739.6|7736.6|7739.9|7736.9|7739.1|7736.1|6
1703656500000|2023-12-27 05:55:00|7740.4|7737.4|7740.1|7737.1|7740.6|7737.6|7740.1|7737.1|4
1703656800000|2023-12-27 06:00:00|7740.4|7737.4|7744.1|7741.1|7744.1|7741.1|7739.1|7736.1|81
1703657100000|2023-12-27 06:05:00|7743.6|7740.6|7745.6|7742.6|7745.9|7742.9|7743.6|7740.6|120
1703657400000|2023-12-27 06:10:00|7745.9|7742.9|7745.4|7742.4|7746.4|7743.4|7744.1|7741.1|57
1703657700000|2023-12-27 06:15:00|7745.1|7742.1|7744.1|7741.1|7745.1|7742.1|7744.1|7741.1|23
1703658000000|2023-12-27 06:20:00|7743.9|7740.9|7744.4|7741.4|7745.1|7742.1|7743.9|7740.9|23
1703658300000|2023-12-27 06:25:00|7744.1|7741.1|7744.4|7741.4|7748.1|7745.1|7743.6|7740.6|63
1703658600000|2023-12-27 06:30:00|7745.1|7742.1|7746.4|7743.4|7747.4|7744.4|7744.1|7741.1|57
1703658900000|2023-12-27 06:35:00|7746.6|7743.6|7749.1|7746.1|7750.4|7747.4|7746.6|7743.6|136
1703659200000|2023-12-27 06:40:00|7749.4|7746.4|7751.6|7748.6|7751.9|7748.9|7749.4|7746.4|60
1703659500000|2023-12-27 06:45:00|7752.1|7749.1|7753.9|7750.9|7753.9|7750.9|7751.6|7748.6|59
1703659800000|2023-12-27 06:50:00|7753.6|7750.6|7752.6|7749.6|7754.4|7751.4|7752.4|7749.4|66
1703660100000|2023-12-27 06:55:00|7752.9|7749.9|7751.6|7748.6|7752.9|7749.9|7751.6|7748.6|34
1703660400000|2023-12-27 07:00:00|7752.1|7749.1|7748.1|7746.1|7754.1|7752.1|7746.6|7744.6|538
1703660700000|2023-12-27 07:05:00|7748.6|7746.6|7745.6|7743.6|7750.4|7748.4|7745.6|7743.6|170
1703661000000|2023-12-27 07:10:00|7745.4|7743.4|7746.1|7744.1|7747.1|7745.1|7744.1|7742.1|166
1703661300000|2023-12-27 07:15:00|7746.4|7744.4|7748.6|7746.6|7749.1|7747.1|7743.9|7741.9|179
1703661600000|2023-12-27 07:20:00|7749.1|7747.1|7750.6|7748.6|7750.6|7748.6|7747.9|7745.9|78
1703661900000|2023-12-27 07:25:00|7750.4|7748.4|7749.6|7747.6|7752.6|7750.6|7749.4|7747.4|140
1703662200000|2023-12-27 07:30:00|7749.4|7747.4|7748.6|7746.6|7749.6|7747.6|7746.4|7744.4|65
1703662500000|2023-12-27 07:35:00|7748.9|7746.9|7747.9|7745.9|7751.1|7749.1|7747.6|7745.6|206
1703662800000|2023-12-27 07:40:00|7747.6|7745.6|7748.1|7746.1|7749.1|7747.1|7747.1|7745.1|79
1703663100000|2023-12-27 07:45:00|7748.4|7746.4|7747.4|7745.4|7750.1|7748.1|7746.9|7744.9|180
1703663400000|2023-12-27 07:50:00|7747.6|7745.6|7745.6|7743.6|7748.4|7746.4|7745.6|7743.6|171
1703663700000|2023-12-27 07:55:00|7746.1|7744.1|7726.1|7724.1|7746.1|7744.1|7726.1|7724.1|674
1703664000000|2023-12-27 08:00:00|7725.6|7724.6|7732.4|7731.4|7737.4|7736.4|7712.9|7711.9|3677
1703664300000|2023-12-27 08:05:00|7731.4|7730.4|7719.6|7718.6|7734.4|7733.4|7719.6|7718.6|1518
1703664600000|2023-12-27 08:10:00|7719.9|7718.9|7723.9|7722.9|7724.6|7723.6|7715.1|7714.1|1634
1703664900000|2023-12-27 08:15:00|7723.4|7722.4|7713.9|7712.9|7724.6|7723.6|7713.9|7712.9|888
1703665200000|2023-12-27 08:20:00|7713.6|7712.6|7730.9|7729.9|7731.6|7730.6|7712.4|7711.4|858
1703665500000|2023-12-27 08:25:00|7730.6|7729.6|7742.1|7741.1|7743.1|7742.1|7727.1|7726.1|824
1703665800000|2023-12-27 08:30:00|7742.4|7741.4|7754.1|7753.1|7754.6|7753.6|7737.6|7736.6|1307
1703666100000|2023-12-27 08:35:00|7753.9|7752.9|7758.1|7757.1|7763.4|7762.4|7749.1|7748.1|1516
1703666400000|2023-12-27 08:40:00|7757.9|7756.9|7748.9|7747.9|7758.6|7757.6|7747.4|7746.4|831
1703666700000|2023-12-27 08:45:00|7749.4|7748.4|7749.6|7748.6|7752.1|7751.1|7746.4|7745.4|621
1703667000000|2023-12-27 08:50:00|7749.9|7748.9|7744.6|7743.6|7749.9|7748.9|7740.9|7739.9|673
1703667300000|2023-12-27 08:55:00|7744.4|7743.4|7757.6|7756.6|7761.4|7760.4|7743.6|7742.6|396
1703667600000|2023-12-27 09:00:00|7757.9|7756.9|7748.9|7747.9|7758.1|7757.1|7745.9|7744.9|534
1703667900000|2023-12-27 09:05:00|7748.4|7747.4|7743.1|7742.1|7750.9|7749.9|7741.1|7740.1|468
1703668200000|2023-12-27 09:10:00|7743.4|7742.4|7734.6|7733.6|7743.9|7742.9|7733.6|7732.6|419
1703668500000|2023-12-27 09:15:00|7734.1|7733.1|7742.4|7741.4|7744.1|7743.1|7732.4|7731.4|498
1703668800000|2023-12-27 09:20:00|7741.9|7740.9|7739.6|7738.6|7742.1|7741.1|7735.9|7734.9|259
1703669100000|2023-12-27 09:25:00|7739.9|7738.9|7732.9|7731.9|7740.1|7739.1|7732.1|7731.1|259
1703669400000|2023-12-27 09:30:00|7732.6|7731.6|7736.9|7735.9|7739.1|7738.1|7732.1|7731.1|203
1703669700000|2023-12-27 09:35:00|7737.4|7736.4|7741.1|7740.1|7744.4|7743.4|7737.4|7736.4|225
1703670000000|2023-12-27 09:40:00|7741.4|7740.4|7737.4|7736.4|7741.4|7740.4|7736.1|7735.1|283
1703670300000|2023-12-27 09:45:00|7736.9|7735.9|7735.1|7734.1|7738.6|7737.6|7734.1|7733.1|344
1703670600000|2023-12-27 09:50:00|7735.4|7734.4|7738.1|7737.1|7738.9|7737.9|7732.9|7731.9|241
1703670900000|2023-12-27 09:55:00|7738.4|7737.4|7743.9|7742.9|7745.6|7744.6|7738.4|7737.4|252
1703671200000|2023-12-27 10:00:00|7743.6|7742.6|7740.1|7739.1|7745.1|7744.1|7738.6|7737.6|418
1703671500000|2023-12-27 10:05:00|7740.4|7739.4|7740.9|7739.9|7743.4|7742.4|7737.9|7736.9|286
1703671800000|2023-12-27 10:10:00|7740.6|7739.6|7735.9|7734.9|7742.4|7741.4|7735.1|7734.1|190
1703672100000|2023-12-27 10:15:00|7735.6|7734.6|7741.9|7740.9|7741.9|7740.9|7733.1|7732.1|278
1703672400000|2023-12-27 10:20:00|7741.6|7740.6|7740.6|7739.6|7743.4|7742.4|7740.4|7739.4|343
1703672700000|2023-12-27 10:25:00|7740.9|7739.9|7744.6|7743.6|7745.9|7744.9|7739.6|7738.6|238
1703673000000|2023-12-27 10:30:00|7744.9|7743.9|7747.9|7746.9|7747.9|7746.9|7743.9|7742.9|297
1703673300000|2023-12-27 10:35:00|7748.1|7747.1|7752.9|7751.9|7752.9|7751.9|7747.9|7746.9|262
1703673600000|2023-12-27 10:40:00|7753.1|7752.1|7749.1|7748.1|7753.6|7752.6|7747.4|7746.4|229
1703673900000|2023-12-27 10:45:00|7748.9|7747.9|7745.4|7744.4|7749.9|7748.9|7745.1|7744.1|116
1703674200000|2023-12-27 10:50:00|7745.9|7744.9|7746.1|7745.1|7747.6|7746.6|7744.4|7743.4|152
1703674500000|2023-12-27 10:55:00|7745.9|7744.9|7741.1|7740.1|7746.4|7745.4|7740.1|7739.1|117
1703674800000|2023-12-27 11:00:00|7740.9|7739.9|7745.4|7744.4|7745.6|7744.6|7738.6|7737.6|159
1703675100000|2023-12-27 11:05:00|7745.1|7744.1|7743.1|7742.1|7745.6|7744.6|7741.6|7740.6|177
1703675400000|2023-12-27 11:10:00|7742.9|7741.9|7740.6|7739.6|7743.4|7742.4|7739.6|7738.6|163
1703675700000|2023-12-27 11:15:00|7741.1|7740.1|7740.6|7739.6|7742.6|7741.6|7738.4|7737.4|207
1703676000000|2023-12-27 11:20:00|7740.4|7739.4|7743.4|7742.4|7743.9|7742.9|7739.9|7738.9|193
1703676300000|2023-12-27 11:25:00|7742.9|7741.9|7743.6|7742.6|7743.9|7742.9|7741.9|7740.9|158
1703676600000|2023-12-27 11:30:00|7743.9|7742.9|7742.4|7741.4|7743.9|7742.9|7739.9|7738.9|143
1703676900000|2023-12-27 11:35:00|7742.1|7741.1|7740.4|7739.4|7743.6|7742.6|7740.4|7739.4|143
1703677200000|2023-12-27 11:40:00|7739.9|7738.9|7742.9|7741.9|7743.9|7742.9|7738.6|7737.6|187
1703677500000|2023-12-27 11:45:00|7742.6|7741.6|7741.4|7740.4|7744.4|7743.4|7741.1|7740.1|122
1703677800000|2023-12-27 11:50:00|7741.6|7740.6|7743.6|7742.6|7744.4|7743.4|7740.9|7739.9|119
1703678100000|2023-12-27 11:55:00|7743.4|7742.4|7743.9|7742.9|7744.4|7743.4|7741.9|7740.9|143
1703678400000|2023-12-27 12:00:00|7744.4|7743.4|7745.1|7744.1|7746.4|7745.4|7743.4|7742.4|318
1703678700000|2023-12-27 12:05:00|7745.4|7744.4|7739.9|7738.9|7745.6|7744.6|7739.9|7738.9|129
1703679000000|2023-12-27 12:10:00|7739.6|7738.6|7735.6|7734.6|7740.1|7739.1|7735.1|7734.1|257
1703679300000|2023-12-27 12:15:00|7735.4|7734.4|7738.1|7737.1|7739.1|7738.1|7735.4|7734.4|258
1703679600000|2023-12-27 12:20:00|7738.4|7737.4|7739.1|7738.1|7741.9|7740.9|7738.1|7737.1|310
1703679900000|2023-12-27 12:25:00|7738.9|7737.9|7741.9|7740.9|7744.1|7743.1|7738.4|7737.4|171
1703680200000|2023-12-27 12:30:00|7742.1|7741.1|7745.6|7744.6|7745.9|7744.9|7741.1|7740.1|230
1703680500000|2023-12-27 12:35:00|7745.9|7744.9|7745.1|7744.1|7747.1|7746.1|7744.9|7743.9|160
1703680800000|2023-12-27 12:40:00|7744.3|7743.3|7744.6|7743.6|7745.1|7744.1|7740.6|7739.6|163
1703681100000|2023-12-27 12:45:00|7744.3|7743.3|7747.1|7746.1|7747.1|7746.1|7743.6|7742.6|262
1703681400000|2023-12-27 12:50:00|7746.8|7745.8|7748.1|7747.1|7748.6|7747.6|7746.3|7745.3|187
1703681700000|2023-12-27 12:55:00|7747.8|7746.8|7745.8|7744.8|7749.6|7748.6|7744.8|7743.8|193
1703682000000|2023-12-27 13:00:00|7746.1|7745.1|7746.1|7745.1|7749.6|7748.6|7746.1|7745.1|209
1703682300000|2023-12-27 13:05:00|7745.8|7744.8|7746.1|7745.1|7747.6|7746.6|7743.1|7742.1|448
1703682600000|2023-12-27 13:10:00|7745.8|7744.8|7741.6|7740.6|7746.1|7745.1|7741.6|7740.6|236
1703682900000|2023-12-27 13:15:00|7742.1|7741.1|7742.8|7741.8|7745.1|7744.1|7740.8|7739.8|365
1703683200000|2023-12-27 13:20:00|7743.1|7742.1|7745.8|7744.8|7745.8|7744.8|7741.8|7740.8|790
1703683500000|2023-12-27 13:25:00|7745.6|7744.6|7745.6|7744.6|7747.6|7746.6|7745.6|7744.6|231
1703683800000|2023-12-27 13:30:00|7746.1|7745.1|7746.6|7745.6|7746.6|7745.6|7744.1|7743.1|248
1703684100000|2023-12-27 13:35:00|7746.3|7745.3|7745.1|7744.1|7747.1|7746.1|7744.3|7743.3|337
1703684400000|2023-12-27 13:40:00|7744.8|7743.8|7747.6|7746.6|7748.1|7747.1|7743.3|7742.3|371
1703684700000|2023-12-27 13:45:00|7747.3|7746.3|7748.1|7747.1|7750.3|7749.3|7747.1|7746.1|365
1703685000000|2023-12-27 13:50:00|7747.8|7746.8|7739.6|7738.6|7748.1|7747.1|7739.6|7738.6|233
1703685300000|2023-12-27 13:55:00|7739.8|7738.8|7732.6|7731.6|7740.6|7739.6|7732.6|7731.6|225
1703685600000|2023-12-27 14:00:00|7733.1|7732.1|7736.1|7735.1|7736.3|7735.3|7732.3|7731.3|647
1703685900000|2023-12-27 14:05:00|7736.3|7735.3|7735.6|7734.6|7738.1|7737.1|7735.1|7734.1|402
1703686200000|2023-12-27 14:10:00|7735.3|7734.3|7737.1|7736.1|7738.1|7737.1|7734.3|7733.3|398
1703686500000|2023-12-27 14:15:00|7737.6|7736.6|7736.6|7735.6|7738.6|7737.6|7735.3|7734.3|238
1703686800000|2023-12-27 14:20:00|7737.1|7736.1|7733.8|7732.8|7737.3|7736.3|7733.6|7732.6|276
1703687100000|2023-12-27 14:25:00|7733.6|7732.6|7731.6|7730.6|7736.3|7735.3|7731.6|7730.6|386
1703687400000|2023-12-27 14:30:00|7731.8|7730.8|7732.3|7731.3|7737.8|7736.8|7729.6|7728.6|1483
1703687700000|2023-12-27 14:35:00|7732.6|7731.6|7733.3|7732.3|7734.1|7733.1|7730.1|7729.1|686
1703688000000|2023-12-27 14:40:00|7733.6|7732.6|7733.1|7732.1|7736.6|7735.6|7731.1|7730.1|377
1703688300000|2023-12-27 14:45:00|7733.3|7732.3|7731.6|7730.6|7736.1|7735.1|7730.8|7729.8|398
1703688600000|2023-12-27 14:50:00|7731.3|7730.3|7730.1|7729.1|7732.8|7731.8|7728.6|7727.6|425
1703688900000|2023-12-27 14:55:00|7729.8|7728.8|7723.1|7722.1|7730.1|7729.1|7721.6|7720.6|593
1703689200000|2023-12-27 15:00:00|7723.3|7722.3|7723.6|7722.6|7725.1|7724.1|7721.3|7720.3|736
1703689500000|2023-12-27 15:05:00|7723.8|7722.8|7727.1|7726.1|7727.6|7726.6|7720.6|7719.6|596
1703689800000|2023-12-27 15:10:00|7726.9|7725.9|7728.6|7727.6|7731.6|7730.6|7725.9|7724.9|566
1703690100000|2023-12-27 15:15:00|7728.9|7727.9|7726.1|7725.1|7730.6|7729.6|7725.9|7724.9|345
1703690400000|2023-12-27 15:20:00|7725.9|7724.9|7731.4|7730.4|7732.1|7731.1|7724.1|7723.1|389
1703690700000|2023-12-27 15:25:00|7731.6|7730.6|7729.4|7728.4|7732.9|7731.9|7729.4|7728.4|340
1703691000000|2023-12-27 15:30:00|7729.9|7728.9|7725.1|7724.1|7730.9|7729.9|7724.9|7723.9|495
1703691300000|2023-12-27 15:35:00|7724.9|7723.9|7720.6|7719.6|7725.1|7724.1|7719.6|7718.6|546
1703691600000|2023-12-27 15:40:00|7720.9|7719.9|7719.1|7718.1|7722.4|7721.4|7716.9|7715.9|438
1703691900000|2023-12-27 15:45:00|7719.4|7718.4|7716.6|7715.6|7720.6|7719.6|7716.4|7715.4|416
1703692200000|2023-12-27 15:50:00|7716.4|7715.4|7721.6|7720.6|7721.6|7720.6|7715.1|7714.1|609
1703692500000|2023-12-27 15:55:00|7721.4|7720.4|7718.9|7717.9|7721.4|7720.4|7717.4|7716.4|589
1703692800000|2023-12-27 16:00:00|7719.4|7718.4|7714.4|7713.4|7719.4|7718.4|7713.1|7712.1|741
1703693100000|2023-12-27 16:05:00|7713.9|7712.9|7711.4|7710.4|7715.6|7714.6|7711.4|7710.4|521
1703693400000|2023-12-27 16:10:00|7711.6|7710.6|7719.4|7718.4|7719.4|7718.4|7708.9|7707.9|754
1703693700000|2023-12-27 16:15:00|7719.6|7718.6|7721.4|7720.4|7723.4|7722.4|7719.4|7718.4|1010
1703694000000|2023-12-27 16:20:00|7721.1|7720.1|7722.6|7721.6|7724.4|7723.4|7720.9|7719.9|830
1703694300000|2023-12-27 16:25:00|7722.9|7721.9|7730.9|7728.9|7730.9|7728.9|7722.9|7721.9|4491
1703694600000|2023-12-27 16:30:00|7730.4|7728.4|7727.4|7725.4|7731.4|7729.4|7726.9|7724.9|4006
1703694900000|2023-12-27 16:35:00|7726.9|7724.9|7728.4|7726.4|7729.4|7727.4|7725.9|7723.9|1434
1703695200000|2023-12-27 16:40:00|7728.6|7726.6|7732.9|7730.9|7732.9|7730.9|7726.9|7724.9|419
1703695500000|2023-12-27 16:45:00|7732.6|7730.6|7731.4|7729.4|7732.9|7730.9|7730.4|7728.4|322
1703695800000|2023-12-27 16:50:00|7731.9|7729.9|7732.9|7730.9|7733.1|7731.1|7730.4|7728.4|205
1703696100000|2023-12-27 16:55:00|7732.6|7730.6|7730.9|7728.9|7733.9|7731.9|7730.4|7728.4|115
1703696400000|2023-12-27 17:00:00|7730.4|7728.4|7728.9|7726.9|7731.4|7729.4|7726.4|7724.4|271
1703696700000|2023-12-27 17:05:00|7728.4|7726.4|7730.9|7728.9|7733.1|7731.1|7728.4|7726.4|317
1703697000000|2023-12-27 17:10:00|7730.6|7728.6|7732.4|7730.4|7733.1|7731.1|7730.4|7728.4|285
1703697300000|2023-12-27 17:15:00|7732.1|7730.1|7732.4|7730.4|7733.9|7731.9|7732.1|7730.1|194
1703697600000|2023-12-27 17:20:00|7732.6|7730.6|7731.4|7729.4|7732.9|7730.9|7731.1|7729.1|118
1703697900000|2023-12-27 17:25:00|7731.1|7729.1|7730.4|7728.4|7732.4|7730.4|7730.4|7728.4|101
1703698200000|2023-12-27 17:30:00|7730.6|7728.6|7730.4|7728.4|7730.6|7728.6|7729.1|7727.1|82
1703698500000|2023-12-27 17:35:00|7730.1|7728.1|7728.6|7726.6|7730.1|7728.1|7727.6|7725.6|73
1703698800000|2023-12-27 17:40:00|7728.4|7726.4|7727.4|7725.4|7728.4|7726.4|7726.4|7724.4|58
1703699100000|2023-12-27 17:45:00|7727.1|7725.1|7728.9|7726.9|7728.9|7726.9|7727.1|7725.1|36
1703699400000|2023-12-27 17:50:00|7729.1|7727.1|7729.4|7727.4|7730.4|7728.4|7728.9|7726.9|33
1703699700000|2023-12-27 17:55:00|7729.9|7727.9|7729.9|7727.9|7730.4|7728.4|7728.9|7726.9|39
1703700000000|2023-12-27 18:00:00|7730.1|7728.1|7734.9|7732.9|7735.1|7733.1|7729.9|7727.9|125
1703700300000|2023-12-27 18:05:00|7734.6|7732.6|7736.1|7734.1|7737.4|7735.4|7732.9|7730.9|238
1703700600000|2023-12-27 18:10:00|7735.9|7733.9|7734.1|7732.1|7737.9|7735.9|7733.9|7731.9|157
1703700900000|2023-12-27 18:15:00|7734.4|7732.4|7734.1|7732.1|7734.9|7732.9|7732.4|7730.4|47
1703701200000|2023-12-27 18:20:00|7733.9|7731.9|7733.9|7731.9|7734.6|7732.6|7733.4|7731.4|13
1703701500000|2023-12-27 18:25:00|7733.6|7731.6|7734.4|7732.4|7734.9|7732.9|7732.9|7730.9|24
1703701800000|2023-12-27 18:30:00|7734.6|7732.6|7734.6|7732.6|7735.6|7733.6|7732.9|7730.9|115
1703702100000|2023-12-27 18:35:00|7734.9|7732.9|7734.1|7732.1|7735.9|7733.9|7733.4|7731.4|73
1703702400000|2023-12-27 18:40:00|7734.4|7732.4|7735.6|7733.6|7735.6|7733.6|7734.1|7732.1|24
1703702700000|2023-12-27 18:45:00|7735.9|7733.9|7734.1|7732.1|7735.9|7733.9|7733.9|7731.9|14
1703703000000|2023-12-27 18:50:00|7733.9|7731.9|7733.4|7731.4|7734.6|7732.6|7733.1|7731.1|66
1703703300000|2023-12-27 18:55:00|7733.6|7731.6|7730.1|7728.1|7733.9|7731.9|7730.1|7728.1|47
1703703600000|2023-12-27 19:00:00|7729.9|7727.9|7721.9|7719.9|7729.9|7727.9|7720.9|7718.9|302
1703703900000|2023-12-27 19:05:00|7721.4|7719.4|7724.1|7722.1|7725.1|7723.1|7720.4|7718.4|116
1703704200000|2023-12-27 19:10:00|7723.9|7721.9|7723.4|7721.4|7724.6|7722.6|7721.9|7719.9|197
1703704500000|2023-12-27 19:15:00|7723.1|7721.1|7724.1|7722.1|7724.4|7722.4|7722.1|7720.1|43
1703704800000|2023-12-27 19:20:00|7724.4|7722.4|7726.1|7724.1|7726.4|7724.4|7724.4|7722.4|75
1703705100000|2023-12-27 19:25:00|7726.4|7724.4|7727.1|7725.1|7728.4|7726.4|7725.4|7723.4|93
1703705400000|2023-12-27 19:30:00|7727.4|7725.4|7724.4|7722.4|7727.4|7725.4|7723.4|7721.4|89
1703705700000|2023-12-27 19:35:00|7724.1|7722.1|7723.4|7721.4|7724.9|7722.9|7723.4|7721.4|35
1703706000000|2023-12-27 19:40:00|7723.1|7721.1|7721.4|7719.4|7723.1|7721.1|7720.6|7718.6|51
1703706300000|2023-12-27 19:45:00|7721.1|7719.1|7722.1|7720.1|7722.1|7720.1|7720.6|7718.6|50
1703706600000|2023-12-27 19:50:00|7722.4|7720.4|7722.4|7720.4|7722.4|7720.4|7721.1|7719.1|32
1703706900000|2023-12-27 19:55:00|7722.1|7720.1|7722.4|7720.4|7722.9|7720.9|7721.4|7719.4|83
1703707200000|2023-12-27 20:00:00|7722.9|7720.9|7724.1|7722.1|7724.1|7722.1|7721.6|7719.6|69
1703707500000|2023-12-27 20:05:00|7723.9|7721.9|7723.9|7721.9|7723.9|7721.9|7721.9|7719.9|61
1703707800000|2023-12-27 20:10:00|7723.6|7721.6|7724.1|7722.1|7724.9|7722.9|7722.9|7720.9|32
1703708100000|2023-12-27 20:15:00|7723.9|7721.9|7724.9|7722.9|7726.4|7724.4|7723.9|7721.9|41
1703708400000|2023-12-27 20:20:00|7724.4|7722.4|7724.4|7722.4|7725.9|7723.9|7724.4|7722.4|51
1703708700000|2023-12-27 20:25:00|7724.1|7722.1|7722.9|7720.9|7724.1|7722.1|7721.9|7719.9|66
1703709000000|2023-12-27 20:30:00|7722.4|7720.4|7724.9|7722.9|7724.9|7722.9|7722.4|7720.4|55
1703709300000|2023-12-27 20:35:00|7724.4|7722.4|7723.9|7721.9|7725.9|7723.9|7723.9|7721.9|47
1703709600000|2023-12-27 20:40:00|7723.4|7721.4|7720.6|7718.6|7723.4|7721.4|7720.4|7718.4|117
1703709900000|2023-12-27 20:45:00|7720.9|7718.9|7720.4|7718.4|7721.4|7719.4|7718.9|7716.9|185
1703710200000|2023-12-27 20:50:00|7719.9|7717.9|7723.6|7721.6|7723.9|7721.9|7718.9|7716.9|430
1703710500000|2023-12-27 20:55:00|7723.4|7721.4|7728|7724|7728.2|7725.9|7723.4|7721.4|462
1703710800000|2023-12-27 21:00:00|7728.4|7724.4|7729.9|7725.9|7730.1|7726.1|7726.2|7722.2|0
1703711100000|2023-12-27 21:05:00|7730.1|7726.1|7728.6|7724.6|7730.3|7726.3|7728|7724|0
1703711400000|2023-12-27 21:10:00|7728.7|7724.7|7728.6|7724.6|7729.4|7725.4|7728.3|7724.3|0
1703711700000|2023-12-27 21:15:00|7728.4|7724.4|7727.7|7723.7|7728.9|7724.9|7727.4|7723.4|0
1703712000000|2023-12-27 21:20:00|7727.8|7723.8|7727.7|7723.7|7728.5|7724.5|7727.4|7723.4|0
1703712300000|2023-12-27 21:25:00|7727.3|7723.3|7727.3|7723.3|7727.9|7723.9|7727|7723|0
1703712600000|2023-12-27 21:30:00|7727.4|7723.4|7727.8|7723.8|7727.9|7723.9|7727.3|7723.3|0
1703712900000|2023-12-27 21:35:00|7727.9|7723.9|7728.2|7724.2|7728.4|7724.4|7727.8|7723.8|0
1703713200000|2023-12-27 21:40:00|7728.3|7724.3|7728.2|7724.2|7728.4|7724.4|7728.2|7724.2|0
1703713500000|2023-12-27 21:45:00|7728.3|7724.3|7727.8|7723.8|7728.4|7724.4|7727.8|7723.8|0
1703713800000|2023-12-27 21:50:00|7727.9|7723.9|7728.2|7724.2|7728.5|7724.5|7727.8|7723.8|0
1703714100000|2023-12-27 21:55:00|7728.3|7724.3|7728.6|7724.6|7728.7|7724.7|7728.2|7724.2|0
1703714400000|2023-12-27 22:00:00|7728.5|7724.5|7728.2|7724.2|7728.5|7724.5|7728.2|7724.2|0
1703714700000|2023-12-27 22:05:00|7728.3|7724.3|7728.6|7724.6|7728.9|7724.9|7728.1|7724.1|0
1703715000000|2023-12-27 22:10:00|7728.5|7724.5|7729.6|7725.6|7729.6|7725.6|7728.5|7724.5|0
1703715600000|2023-12-27 22:20:00|7729.7|7725.7|7729.7|7725.7|7729.7|7725.7|7729.7|7725.7|0
1703715900000|2023-12-27 22:25:00|7729.8|7725.8|7729.8|7725.8|7729.8|7725.8|7729.6|7725.6|0
1703716200000|2023-12-27 22:30:00|7729.7|7725.7|7729.7|7725.7|7729.7|7725.7|7729.7|7725.7|0
1703716500000|2023-12-27 22:35:00|7729.6|7725.6|7729.6|7725.6|7729.7|7725.7|7729.6|7725.6|0
1703716800000|2023-12-27 22:40:00|7729.5|7725.5|7729.5|7725.5|7729.6|7725.6|7729.5|7725.5|0
1703717100000|2023-12-27 22:45:00|7729.6|7725.6|7729.5|7725.5|7729.6|7725.6|7729.5|7725.5|0
1703717400000|2023-12-27 22:50:00|7729.6|7725.6|7729.7|7725.7|7729.7|7725.7|7729.6|7725.6|0
1703717700000|2023-12-27 22:55:00|7729.8|7725.8|7729.4|7725.4|7729.8|7725.8|7729.3|7725.3|0
1703718000000|2023-12-27 23:00:00|7729.3|7725.3|7729.6|7725.6|7729.7|7725.7|7727.4|7723.4|0
1703718300000|2023-12-27 23:05:00|7729.7|7725.7|7728.9|7724.9|7729.7|7725.7|7728.5|7724.5|0
1703718600000|2023-12-27 23:10:00|7729|7725|7729.5|7725.5|7729.6|7725.6|7728.9|7724.9|0
1703718900000|2023-12-27 23:15:00|7729.3|7725.3|7730|7726|7730.2|7726.2|7729.2|7725.2|0
1703719200000|2023-12-27 23:20:00|7730.1|7726.1|7729.7|7725.7|7730.4|7726.4|7729.7|7725.7|0
1703719500000|2023-12-27 23:25:00|7729.6|7725.6|7728.8|7724.8|7729.6|7725.6|7728.5|7724.5|0
1703719800000|2023-12-27 23:30:00|7728.7|7724.7|7728.2|7724.2|7728.8|7724.8|7728|7724|0
1703720100000|2023-12-27 23:35:00|7728.1|7724.1|7728.1|7724.1|7728.2|7724.2|7728|7724|0
1703720400000|2023-12-27 23:40:00|7728.2|7724.2|7728.7|7724.7|7728.9|7724.9|7728.2|7724.2|0
1703720700000|2023-12-27 23:45:00|7728.6|7724.6|7728.9|7724.9|7728.9|7724.9|7728.4|7724.4|0
1703721000000|2023-12-27 23:50:00|7729|7725|7729.2|7725.2|7729.2|7725.2|7728.6|7724.6|0
1703721300000|2023-12-27 23:55:00|7729|7725|7728.9|7724.9|7729.2|7725.2|7728.7|7724.7|0
1703721600000|2023-12-28 00:00:00|7729|7725|7730.3|7726.3|7730.6|7726.6|7728.9|7724.9|0
1703721900000|2023-12-28 00:05:00|7730.4|7726.4|7730.3|7726.3|7730.9|7726.9|7730|7726|0
1703722200000|2023-12-28 00:10:00|7730.2|7726.2|7730.7|7726.7|7730.9|7726.9|7730|7726|0
1703722500000|2023-12-28 00:15:00|7730.6|7726.6|7730|7726|7730.7|7726.7|7729.1|7725.1|0
1703722800000|2023-12-28 00:20:00|7729.2|7725.2|7730.2|7726.2|7730.2|7726.2|7729.2|7725.2|0
1703723100000|2023-12-28 00:25:00|7730.1|7726.1|7730.9|7726.9|7730.9|7726.9|7730.1|7726.1|0
1703723400000|2023-12-28 00:30:00|7731|7727|7732|7728|7732|7728|7730.9|7726.9|0
1703723700000|2023-12-28 00:35:00|7731.9|7727.9|7732.5|7728.5|7732.5|7728.5|7731.7|7727.7|0
1703724000000|2023-12-28 00:40:00|7732.6|7728.6|7733.1|7729.1|7733.3|7729.3|7732.4|7728.4|0
1703724300000|2023-12-28 00:45:00|7733|7729|7733.9|7729.9|7734.5|7730.5|7733|7729|0
1703724600000|2023-12-28 00:50:00|7733.5|7729.5|7734|7730|7734.4|7730.4|7733.1|7729.1|0
1703724900000|2023-12-28 00:55:00|7734.1|7730.1|7734.4|7730.4|7734.4|7730.4|7734.1|7730.1|0
1703725200000|2023-12-28 01:00:00|7734.3|7730.3|7743.5|7740.5|7743.5|7740.5|7734.3|7730.3|91
1703725500000|2023-12-28 01:05:00|7743.7|7740.7|7745.7|7742.7|7746|7743|7743.7|7740.7|77
1703725800000|2023-12-28 01:10:00|7746|7743|7745.7|7742.7|7746.7|7743.7|7745.7|7742.7|34
1703726100000|2023-12-28 01:15:00|7745.5|7742.5|7745.7|7742.7|7747.2|7744.2|7745.5|7742.5|68
1703726400000|2023-12-28 01:20:00|7746|7743|7745.7|7742.7|7747.5|7744.5|7745.5|7742.5|85
1703726700000|2023-12-28 01:25:00|7746|7743|7747.5|7744.5|7747.7|7744.7|7745.5|7742.5|68
1703727000000|2023-12-28 01:30:00|7748|7745|7747.7|7744.7|7750.2|7747.2|7747|7744|90
1703727300000|2023-12-28 01:35:00|7748|7745|7746.7|7743.7|7749.7|7746.7|7746.7|7743.7|26
1703727600000|2023-12-28 01:40:00|7747|7744|7751.5|7748.5|7751.5|7748.5|7747|7744|34
1703727900000|2023-12-28 01:45:00|7751.2|7748.2|7750|7747|7752|7749|7749.2|7746.2|33
1703728200000|2023-12-28 01:50:00|7750.2|7747.2|7750.2|7747.2|7753.2|7750.2|7749.7|7746.7|32
1703728500000|2023-12-28 01:55:00|7751.5|7748.5|7753.2|7750.2|7753.7|7750.7|7751.5|7748.5|24
1703728800000|2023-12-28 02:00:00|7753|7750|7754.5|7751.5|7754.7|7751.7|7752.7|7749.7|33
1703729100000|2023-12-28 02:05:00|7754.7|7751.7|7753.5|7750.5|7754.7|7751.7|7752|7749|36
1703729400000|2023-12-28 02:10:00|7752.7|7749.7|7752.5|7749.5|7754|7751|7751.7|7748.7|35
1703729700000|2023-12-28 02:15:00|7752.7|7749.7|7753|7750|7754.2|7751.2|7752.7|7749.7|16
1703730000000|2023-12-28 02:20:00|7753.2|7750.2|7752.2|7749.2|7753.7|7750.7|7751.7|7748.7|37
1703730300000|2023-12-28 02:25:00|7752.7|7749.7|7753.7|7750.7|7753.7|7750.7|7752.2|7749.2|19
1703730600000|2023-12-28 02:30:00|7754|7751|7754.7|7751.7|7755.5|7752.5|7753.2|7750.2|50
1703730900000|2023-12-28 02:35:00|7755|7752|7753.2|7750.2|7756|7753|7753.2|7750.2|31
1703731200000|2023-12-28 02:40:00|7754.2|7751.2|7753|7750|7755.7|7752.7|7752.7|7749.7|57
1703731500000|2023-12-28 02:45:00|7752.7|7749.7|7751.7|7748.7|7754|7751|7751.7|7748.7|43
1703731800000|2023-12-28 02:50:00|7752|7749|7753.7|7750.7|7754.7|7751.7|7752|7749|31
1703732100000|2023-12-28 02:55:00|7754|7751|7754|7751|7757.2|7754.2|7754|7751|41
1703732400000|2023-12-28 03:00:00|7754.2|7751.2|7753|7750|7756.5|7753.5|7753|7750|54
1703732700000|2023-12-28 03:05:00|7753.2|7750.2|7753.7|7750.7|7755.2|7752.2|7753|7750|53
1703733000000|2023-12-28 03:10:00|7753.5|7750.5|7753.7|7750.7|7755.2|7752.2|7753.5|7750.5|35
1703733300000|2023-12-28 03:15:00|7754|7751|7754.2|7751.2|7755.7|7752.7|7753|7750|43
1703733600000|2023-12-28 03:20:00|7754.5|7751.5|7752|7749|7754.5|7751.5|7752|7749|17
1703733900000|2023-12-28 03:25:00|7752.2|7749.2|7751.7|7748.7|7753.7|7750.7|7751.7|7748.7|28
1703734200000|2023-12-28 03:30:00|7752.7|7749.7|7752.2|7749.2|7753.2|7750.2|7751.2|7748.2|35
1703734500000|2023-12-28 03:35:00|7752|7749|7752.2|7749.2|7753.7|7750.7|7751.7|7748.7|21
1703734800000|2023-12-28 03:40:00|7753.2|7750.2|7752.7|7749.7|7753.7|7750.7|7752.5|7749.5|10
1703735100000|2023-12-28 03:45:00|7753|7750|7754|7751|7755|7752|7753|7750|26
1703735400000|2023-12-28 03:50:00|7753.5|7750.5|7755.2|7752.2|7755.7|7752.7|7753.2|7750.2|17
1703735700000|2023-12-28 03:55:00|7755|7752|7755.2|7752.2|7755.5|7752.5|7754.7|7751.7|4
1703736000000|2023-12-28 04:00:00|7755.5|7752.5|7754.5|7751.5|7755.7|7752.7|7754.2|7751.2|6
1703736300000|2023-12-28 04:05:00|7754.2|7751.2|7754.7|7751.7|7755.7|7752.7|7754.2|7751.2|8
1703736600000|2023-12-28 04:10:00|7754.5|7751.5|7755.7|7752.7|7755.7|7752.7|7754.5|7751.5|2
1703736900000|2023-12-28 04:15:00|7756|7753|7757.2|7754.2|7757.2|7754.2|7755.2|7752.2|17
1703737200000|2023-12-28 04:20:00|7757|7754|7756.7|7753.7|7757|7754|7756.5|7753.5|2
1703737500000|2023-12-28 04:25:00|7756.5|7753.5|7754.7|7751.7|7756.7|7753.7|7754.7|7751.7|3
1703737800000|2023-12-28 04:30:00|7754.5|7751.5|7755.2|7752.2|7756.2|7753.2|7754.5|7751.5|8
1703738100000|2023-12-28 04:35:00|7755|7752|7754.2|7751.2|7755|7752|7753.7|7750.7|4
1703738400000|2023-12-28 04:40:00|||||||||3
1703738700000|2023-12-28 04:45:00|7752.7|7749.7|7752.7|7749.7|7753.2|7750.2|7752.7|7749.7|23
1703739000000|2023-12-28 04:50:00|7753.2|7750.2|7754.2|7751.2|7754.7|7751.7|7753.2|7750.2|14
1703739300000|2023-12-28 04:55:00|7754|7751|7753.7|7750.7|7754|7751|7753.5|7750.5|5
1703739600000|2023-12-28 05:00:00|7754.7|7751.7|7756.2|7753.2|7756.2|7753.2|7754.7|7751.7|17
1703739900000|2023-12-28 05:05:00|7756.5|7753.5|7758.7|7755.7|7759|7756|7756|7753|41
1703740200000|2023-12-28 05:10:00|7758.5|7755.5|7758.5|7755.5|7759.7|7756.7|7757.7|7754.7|29
1703740500000|2023-12-28 05:15:00|7758.2|7755.2|7757.5|7754.5|7759|7756|7757.5|7754.5|3
1703740800000|2023-12-28 05:20:00|7757.7|7754.7|7757.7|7754.7|7757.7|7754.7|7757.5|7754.5|10
1703741100000|2023-12-28 05:25:00|7757.5|7754.5|7757.5|7754.5|7757.7|7754.7|7757.5|7754.5|2
1703741400000|2023-12-28 05:30:00|7757.2|7754.2|7756.2|7753.2|7757.2|7754.2|7755.7|7752.7|19
1703741700000|2023-12-28 05:35:00|7756|7753|7756.2|7753.2|7756.7|7753.7|7755.2|7752.2|7
1703742000000|2023-12-28 05:40:00|7755.7|7752.7|7756.2|7753.2|7756.7|7753.7|7755.7|7752.7|8
1703742300000|2023-12-28 05:45:00|7756|7753|7755.2|7752.2|7756.5|7753.5|7755.2|7752.2|7
1703742600000|2023-12-28 05:50:00|7755.7|7752.7|7756.2|7753.2|7757.2|7754.2|7755.2|7752.2|21
1703742900000|2023-12-28 05:55:00|7755.7|7752.7|7756.2|7753.2|7756.7|7753.7|7755.5|7752.5|2
1703743200000|2023-12-28 06:00:00|7756|7753|7756.2|7753.2|7756.7|7753.7|7754.7|7751.7|13
1703743500000|2023-12-28 06:05:00|7756|7753|7755.2|7752.2|7756|7753|7754.7|7751.7|14
1703743800000|2023-12-28 06:10:00|7755.5|7752.5|7754.7|7751.7|7756.7|7753.7|7754.7|7751.7|42
1703744100000|2023-12-28 06:15:00|7754.5|7751.5|7754.5|7751.5|7755.7|7752.7|7754.2|7751.2|17
1703744400000|2023-12-28 06:20:00|7754.2|7751.2|7754.7|7751.7|7755.7|7752.7|7754.2|7751.2|12
1703744700000|2023-12-28 06:25:00|7754.5|7751.5|7752.7|7749.7|7754.5|7751.5|7752.7|7749.7|10
1703745000000|2023-12-28 06:30:00|7752.5|7749.5|7753.7|7750.7|7755.2|7752.2|7752|7749|20
1703745300000|2023-12-28 06:35:00|7754|7751|7754.7|7751.7|7755|7752|7753.2|7750.2|11
1703745600000|2023-12-28 06:40:00|7754.5|7751.5|7752.7|7749.7|7754.5|7751.5|7752.5|7749.5|32
1703745900000|2023-12-28 06:45:00|7754.2|7751.2|7753.7|7750.7|7754.7|7751.7|7753.7|7750.7|13
1703746200000|2023-12-28 06:50:00|7754|7751|7756.2|7753.2|7756.7|7753.7|7753.7|7750.7|35
1703746500000|2023-12-28 06:55:00|7756|7753|7755.2|7752.2|7756.2|7753.2|7754.5|7751.5|33
1703746800000|2023-12-28 07:00:00|7755.7|7752.7|7752.2|7750.2|7756.2|7754.2|7750.7|7748.7|265
1703747100000|2023-12-28 07:05:00|7752.5|7750.5|7753.2|7751.2|7754.5|7752.5|7752|7750|66
1703747400000|2023-12-28 07:10:00|7753.5|7751.5|7753.7|7751.7|7755|7753|7753.5|7751.5|51
1703747700000|2023-12-28 07:15:00|7754|7752|7752|7750|7754.5|7752.5|7751.5|7749.5|114
1703748000000|2023-12-28 07:20:00|7752.2|7750.2|7749.2|7747.2|7752.2|7750.2|7749|7747|120
1703748300000|2023-12-28 07:25:00|7749|7747|7749.7|7747.7|7750.2|7748.2|7749|7747|25
1703748600000|2023-12-28 07:30:00|7749.5|7747.5|7749|7747|7749.5|7747.5|7748|7746|69
1703748900000|2023-12-28 07:35:00|7748.7|7746.7|7747.5|7745.5|7748.7|7746.7|7746|7744|102
1703749200000|2023-12-28 07:40:00|7748|7746|7750|7748|7750.5|7748.5|7748|7746|60
1703749500000|2023-12-28 07:45:00|7749.7|7747.7|7750.5|7748.5|7750.7|7748.7|7748.7|7746.7|41
1703749800000|2023-12-28 07:50:00|7751|7749|7746|7744|7752|7750|7745.7|7743.7|187
1703750100000|2023-12-28 07:55:00|7746.2|7744.2|7744|7742|7748.5|7746.5|7744|7742|316
1703750400000|2023-12-28 08:00:00|7743.5|7742.5|7742.6|7741.6|7747.2|7746.2|7739.2|7738.2|1771
1703750700000|2023-12-28 08:05:00|7742.4|7741.4|7739.4|7738.4|7743.4|7742.4|7736.9|7735.9|707
1703751000000|2023-12-28 08:10:00|7739.6|7738.6|7736.4|7735.4|7744.4|7743.4|7736.4|7735.4|599
1703751300000|2023-12-28 08:15:00|7735.9|7734.9|7740.9|7739.9|7743.9|7742.9|7735.4|7734.4|365
1703751600000|2023-12-28 08:20:00|7741.1|7740.1|7733.4|7732.4|7741.1|7740.1|7732.9|7731.9|361
1703751900000|2023-12-28 08:25:00|7733.1|7732.1|7733.1|7732.1|7737.6|7736.6|7731.9|7730.9|455
1703752200000|2023-12-28 08:30:00|7733.9|7732.9|7734.4|7733.4|7737.4|7736.4|7732.4|7731.4|418
1703752500000|2023-12-28 08:35:00|7733.9|7732.9|7738.7|7737.7|7740.2|7739.2|7733.4|7732.4|344
1703752800000|2023-12-28 08:40:00|7738.4|7737.4|7735.4|7734.4|7738.7|7737.7|7732.2|7731.2|376
1703753100000|2023-12-28 08:45:00|7735.2|7734.2|7735.2|7734.2|7736.9|7735.9|7732.7|7731.7|305
1703753400000|2023-12-28 08:50:00|7734.9|7733.9|7732.9|7731.9|7737.2|7736.2|7731.7|7730.7|383
1703753700000|2023-12-28 08:55:00|7732.7|7731.7|7723.9|7722.9|7733.2|7732.2|7721.7|7720.7|596
1703754000000|2023-12-28 09:00:00|7724.2|7723.2|7720.7|7719.7|7726.2|7725.2|7720.4|7719.4|446
1703754300000|2023-12-28 09:05:00|7720.4|7719.4|7721.7|7720.7|7724.2|7723.2|7719.2|7718.2|291
1703754600000|2023-12-28 09:10:00|7721.2|7720.2|7721.4|7720.4|7723.2|7722.2|7719.2|7718.2|275
1703754900000|2023-12-28 09:15:00|7721.7|7720.7|7720.9|7719.9|7722.9|7721.9|7719.7|7718.7|269
1703755200000|2023-12-28 09:20:00|7720.7|7719.7|7718.7|7717.7|7721.9|7720.9|7718.4|7717.4|300
1703755500000|2023-12-28 09:25:00|7719.2|7718.2|7722.9|7721.9|7724.7|7723.7|7718.2|7717.2|433
1703755800000|2023-12-28 09:30:00|7722.7|7721.7|7722.2|7721.2|7723.9|7722.9|7718.9|7717.9|294
1703756100000|2023-12-28 09:35:00|7721.9|7720.9|7720.9|7719.9|7723.4|7722.4|7719.9|7718.9|198
1703756400000|2023-12-28 09:40:00|7720.7|7719.7|7715.4|7714.4|7720.7|7719.7|7715.2|7714.2|207
1703756700000|2023-12-28 09:45:00|7715.2|7714.2|7713.9|7712.9|7718.2|7717.2|7713.2|7712.2|256
1703757000000|2023-12-28 09:50:00|7713.7|7712.7|7716.9|7715.9|7718.4|7717.4|7713.7|7712.7|262
1703757300000|2023-12-28 09:55:00|7717.9|7716.9|7715.9|7714.9|7721.2|7720.2|7715.7|7714.7|347
1703757600000|2023-12-28 10:00:00|7715.7|7714.7|7716.4|7715.4|7717.9|7716.9|7714.9|7713.9|209
1703757900000|2023-12-28 10:05:00|7716.2|7715.2|7719.7|7718.7|7720.9|7719.9|7714.7|7713.7|201
1703758200000|2023-12-28 10:10:00|7719.4|7718.4|7719.7|7718.7|7719.7|7718.7|7716.7|7715.7|177
1703758500000|2023-12-28 10:15:00|7720.2|7719.2|7721.4|7720.4|7721.9|7720.9|7718.7|7717.7|301
1703758800000|2023-12-28 10:20:00|7721.2|7720.2|7721.2|7720.2|7721.7|7720.7|7718.2|7717.2|146
1703759100000|2023-12-28 10:25:00|7721.4|7720.4|7718.2|7717.2|7722.2|7721.2|7716.7|7715.7|262
1703759400000|2023-12-28 10:30:00|7718.4|7717.4|7719.9|7718.9|7722.2|7721.2|7718.2|7717.2|132
1703759700000|2023-12-28 10:35:00|7720.2|7719.2|7718.2|7717.2|7720.7|7719.7|7717.9|7716.9|218
1703760000000|2023-12-28 10:40:00|7717.9|7716.9|7720.9|7719.9|7722.2|7721.2|7716.9|7715.9|258
1703760300000|2023-12-28 10:45:00|7720.7|7719.7|7724.7|7723.7|7724.9|7723.9|7719.7|7718.7|187
1703760600000|2023-12-28 10:50:00|7724.4|7723.4|7722.2|7721.2|7724.4|7723.4|7721.2|7720.2|259
1703760900000|2023-12-28 10:55:00|7721.7|7720.7|7722.7|7721.7|7723.2|7722.2|7720.7|7719.7|135
1703761200000|2023-12-28 11:00:00|7722.9|7721.9|7724.9|7723.9|7724.9|7723.9|7721.2|7720.2|149
1703761500000|2023-12-28 11:05:00|7725.2|7724.2|7722.7|7721.7|7727.2|7726.2|7722.2|7721.2|195
1703761800000|2023-12-28 11:10:00|7722.2|7721.2|7719.2|7718.2|7722.2|7721.2|7719.2|7718.2|138
1703762100000|2023-12-28 11:15:00|7719.7|7718.7|7716.2|7715.2|7719.9|7718.9|7714.7|7713.7|210
1703762400000|2023-12-28 11:20:00|7715.9|7714.9|7714.9|7713.9|7716.7|7715.7|7713.2|7712.2|199
1703762700000|2023-12-28 11:25:00|7714.7|7713.7|7711.7|7710.7|7715.7|7714.7|7711.7|7710.7|220
1703763000000|2023-12-28 11:30:00|7711.4|7710.4|7709.7|7708.7|7712.7|7711.7|7709.2|7708.2|216
1703763300000|2023-12-28 11:35:00|7709.4|7708.4|7708.9|7707.9|7709.7|7708.7|7707.2|7706.2|369
1703763600000|2023-12-28 11:40:00|7708.7|7707.7|7706.2|7705.2|7711.2|7710.2|7704.7|7703.7|528
1703763900000|2023-12-28 11:45:00|7706.9|7705.9|7706.4|7705.4|7707.4|7706.4|7705.7|7704.7|375
1703764200000|2023-12-28 11:50:00|7706.7|7705.7|7707.7|7706.7|7708.7|7707.7|7705.9|7704.9|364
1703764500000|2023-12-28 11:55:00|7707.9|7706.9|7711.2|7710.2|7712.4|7711.4|7707.7|7706.7|356
1703764800000|2023-12-28 12:00:00|7711.9|7710.9|7713.7|7712.7|7715.7|7714.7|7711.4|7710.4|322
1703765100000|2023-12-28 12:05:00|7713.4|7712.4|7713.9|7712.9|7715.2|7714.2|7711.9|7710.9|187
1703765400000|2023-12-28 12:10:00|7714.2|7713.2|7710.2|7709.2|7714.2|7713.2|7709.7|7708.7|278
1703765700000|2023-12-28 12:15:00|7709.9|7708.9|7713.9|7712.9|7713.9|7712.9|7709.9|7708.9|267
1703766000000|2023-12-28 12:20:00|7714.2|7713.2|7711.7|7710.7|7714.2|7713.2|7711.2|7710.2|275
1703766300000|2023-12-28 12:25:00|7711.9|7710.9|7713.2|7712.2|7714.2|7713.2|7711.2|7710.2|282
1703766600000|2023-12-28 12:30:00|7712.9|7711.9|7712.2|7711.2|7712.9|7711.9|7710.2|7709.2|280
1703766900000|2023-12-28 12:35:00|7711.7|7710.7|7711.2|7710.2|7712.2|7711.2|7709.7|7708.7|327
1703767200000|2023-12-28 12:40:00|7710.7|7709.7|7712.2|7711.2|7713.4|7712.4|7710.7|7709.7|229
1703767500000|2023-12-28 12:45:00|7711.9|7710.9|7711.2|7710.2|7712.7|7711.7|7709.7|7708.7|338
1703767800000|2023-12-28 12:50:00|7711.7|7710.7|7712.7|7711.7|7714.2|7713.2|7711.2|7710.2|319
1703768100000|2023-12-28 12:55:00|7712.4|7711.4|7716.2|7715.2|7716.2|7715.2|7712.4|7711.4|212
1703768400000|2023-12-28 13:00:00|7715.9|7714.9|7717.2|7716.2|7719.4|7718.4|7715.9|7714.9|345
1703768700000|2023-12-28 13:05:00|7717.4|7716.4|7716.2|7715.2|7717.4|7716.4|7715.4|7714.4|292
1703769000000|2023-12-28 13:10:00|7716.4|7715.4|7720.2|7719.2|7720.7|7719.7|7715.7|7714.7|392
1703769300000|2023-12-28 13:15:00|7720.4|7719.4|7725.4|7724.4|7725.9|7724.9|7719.2|7718.2|314
1703769600000|2023-12-28 13:20:00|7725.2|7724.2|7726.2|7725.2|7726.9|7725.9|7724.4|7723.4|346
1703769900000|2023-12-28 13:25:00|7726.7|7725.7|7729.2|7728.2|7729.2|7728.2|7725.7|7724.7|387
1703770200000|2023-12-28 13:30:00|7729.7|7728.7|7724.7|7723.7|7730.2|7729.2|7721.9|7720.9|355
1703770500000|2023-12-28 13:35:00|7724.4|7723.4|7726.8|7725.8|7729.6|7728.6|7723.2|7722.2|281
1703770800000|2023-12-28 13:40:00|7726.6|7725.6|7729.6|7728.6|7731.1|7730.1|7726.6|7725.6|208
1703771100000|2023-12-28 13:45:00|7729.1|7728.1|7731.6|7730.6|7732.6|7731.6|7728.1|7727.1|361
1703771400000|2023-12-28 13:50:00|7732.1|7731.1|7735.1|7734.1|7735.1|7734.1|7730.6|7729.6|325
1703771700000|2023-12-28 13:55:00|7734.8|7733.8|7732.1|7731.1|7738.1|7737.1|7731.6|7730.6|579
1703772000000|2023-12-28 14:00:00|7732.3|7731.3|7733.1|7732.1|7735.1|7734.1|7730.6|7729.6|480
1703772300000|2023-12-28 14:05:00|7732.8|7731.8|7734.1|7733.1|7734.6|7733.6|7729.6|7728.6|409
1703772600000|2023-12-28 14:10:00|7733.8|7732.8|7732.6|7731.6|7734.6|7733.6|7731.3|7730.3|452
1703772900000|2023-12-28 14:15:00|7732.3|7731.3|7733.1|7732.1|7733.6|7732.6|7731.1|7730.1|267
1703773200000|2023-12-28 14:20:00|7732.6|7731.6|7733.1|7732.1|7734.6|7733.6|7732.3|7731.3|212
1703773500000|2023-12-28 14:25:00|7732.6|7731.6|7728.8|7727.8|7732.6|7731.6|7725.1|7724.1|277
1703773800000|2023-12-28 14:30:00|7728.6|7727.6|7735.1|7734.1|7735.6|7734.6|7728.3|7727.3|707
1703774100000|2023-12-28 14:35:00|7735.6|7734.6|7739.3|7738.3|7739.6|7738.6|7733.8|7732.8|582
1703774400000|2023-12-28 14:40:00|7739.1|7738.1|7736.3|7735.3|7742.6|7741.6|7735.6|7734.6|559
1703774700000|2023-12-28 14:45:00|7736.1|7735.1|7735.1|7734.1|7738.8|7737.8|7734.1|7733.1|411
1703775000000|2023-12-28 14:50:00|7734.8|7733.8|7735.1|7734.1|7740.6|7739.6|7733.1|7732.1|611
1703775300000|2023-12-28 14:55:00|7735.3|7734.3|7736.8|7735.8|7737.8|7736.8|7734.6|7733.6|568
1703775600000|2023-12-28 15:00:00|7736.6|7735.6|7732.1|7731.1|7737.6|7736.6|7730.8|7729.8|458
1703775900000|2023-12-28 15:05:00|7732.6|7731.6|7735.1|7734.1|7739.6|7738.6|7732.3|7731.3|589
1703776200000|2023-12-28 15:10:00|7735.6|7734.6|7735.6|7734.6|7738.1|7737.1|7734.8|7733.8|444
1703776500000|2023-12-28 15:15:00|7736.1|7735.1|7739.1|7738.1|7739.6|7738.6|7736.1|7735.1|511
1703776800000|2023-12-28 15:20:00|7739.3|7738.3|7733.6|7732.6|7739.8|7738.8|7732.1|7731.1|885
1703777100000|2023-12-28 15:25:00|7733.8|7732.8|7734.1|7733.1|7737.1|7736.1|7732.1|7731.1|662
1703777400000|2023-12-28 15:30:00|7733.8|7732.8|7735.1|7734.1|7737.8|7736.8|7733.6|7732.6|458
1703777700000|2023-12-28 15:35:00|7734.8|7733.8|7733.8|7732.8|7734.8|7733.8|7731.8|7730.8|424
1703778000000|2023-12-28 15:40:00|7734.1|7733.1|7732.6|7731.6|7734.3|7733.3|7731.6|7730.6|441
1703778300000|2023-12-28 15:45:00|7732.1|7731.1|7730.3|7729.3|7733.1|7732.1|7729.1|7728.1|477
1703778600000|2023-12-28 15:50:00|7730.6|7729.6|7730.3|7729.3|7733.3|7732.3|7729.1|7728.1|583
1703778900000|2023-12-28 15:55:00|7730.1|7729.1|7725.6|7724.6|7731.1|7730.1|7724.6|7723.6|565
1703779200000|2023-12-28 16:00:00|7726.1|7725.1|7725.6|7724.6|7728.6|7727.6|7724.1|7723.1|511
1703779500000|2023-12-28 16:05:00|7725.1|7724.1|7727.1|7726.1|7728.3|7727.3|7724.6|7723.6|511
1703779800000|2023-12-28 16:10:00|7727.6|7726.6|7725.6|7724.6|7729.6|7728.6|7722.6|7721.6|710
1703780100000|2023-12-28 16:15:00|7725.8|7724.8|7725.1|7724.1|7727.8|7726.8|7722.6|7721.6|641
1703780400000|2023-12-28 16:20:00|7724.8|7723.8|7729.6|7728.6|7731.1|7730.1|7724.6|7723.6|864
1703780700000|2023-12-28 16:25:00|7729.1|7728.1|7729.3|7727.3|7729.3|7728.1|7725.8|7724.8|2525
1703781000000|2023-12-28 16:30:00|7729.6|7727.6|7727.1|7725.1|7729.6|7727.6|7724.1|7722.1|4196
1703781300000|2023-12-28 16:35:00|7726.6|7724.6|7727.1|7725.1|7728.1|7726.1|7724.1|7722.1|746
1703781600000|2023-12-28 16:40:00|7727.6|7725.6|7728.6|7726.6|7729.6|7727.6|7727.6|7725.6|280
1703781900000|2023-12-28 16:45:00|7728.3|7726.3|7728.1|7726.1|7730.3|7728.3|7727.1|7725.1|126
1703782200000|2023-12-28 16:50:00|7728.3|7726.3|7728.6|7726.6|7730.3|7728.3|7728.1|7726.1|155
1703782500000|2023-12-28 16:55:00|7728.3|7726.3|7729.6|7727.6|7729.6|7727.6|7727.8|7725.8|88
1703782800000|2023-12-28 17:00:00|7729.1|7727.1|7732.6|7730.6|7732.8|7730.8|7728.8|7726.8|83
1703783100000|2023-12-28 17:05:00|7733.1|7731.1|7733.6|7731.6|7734.8|7732.8|7733.1|7731.1|61
1703783400000|2023-12-28 17:10:00|7733.1|7731.1|7731.6|7729.6|7734.1|7732.1|7730.6|7728.6|253
1703783700000|2023-12-28 17:15:00|7731.8|7729.8|7733.1|7731.1|7734.8|7732.8|7731.8|7729.8|71
1703784000000|2023-12-28 17:20:00|7733.3|7731.3|7734.6|7732.6|7734.8|7732.8|7733.1|7731.1|88
1703784300000|2023-12-28 17:25:00|7735.1|7733.1|7735.1|7733.1|7735.1|7733.1|7734.6|7732.6|68
1703784600000|2023-12-28 17:30:00|7734.8|7732.8|7733.6|7731.6|7736.6|7734.6|7733.6|7731.6|80
1703784900000|2023-12-28 17:35:00|7733.8|7731.8|7734.3|7732.3|7734.6|7732.6|7732.6|7730.6|83
1703785200000|2023-12-28 17:40:00|7734.6|7732.6|7732.8|7730.8|7734.8|7732.8|7732.6|7730.6|53
1703785500000|2023-12-28 17:45:00|7733.1|7731.1|7732.6|7730.6|7734.6|7732.6|7731.6|7729.6|67
1703785800000|2023-12-28 17:50:00|7732.1|7730.1|7732.1|7730.1|7733.1|7731.1|7731.6|7729.6|57
1703786100000|2023-12-28 17:55:00|7731.6|7729.6|7731.1|7729.1|7732.1|7730.1|7730.6|7728.6|63
1703786400000|2023-12-28 18:00:00|7731.3|7729.3|7727.8|7725.8|7732.6|7730.6|7726.3|7724.3|227
1703786700000|2023-12-28 18:05:00|7728.1|7726.1|7730.3|7728.3|7730.8|7728.8|7725.8|7723.8|66
1703787000000|2023-12-28 18:10:00|7730.6|7728.6|7730.6|7728.6|7731.6|7729.6|7729.6|7727.6|32
1703787300000|2023-12-28 18:15:00|7730.8|7728.8|7734.1|7732.1|7735.1|7733.1|7730.8|7728.8|46
1703787600000|2023-12-28 18:20:00|7733.8|7731.8|7736.1|7734.1|7736.1|7734.1|7733.6|7731.6|26
1703787900000|2023-12-28 18:25:00|7736.3|7734.3|7736.6|7734.6|7737.1|7735.1|7735.6|7733.6|45
1703788200000|2023-12-28 18:30:00|7736.3|7734.3|7738.1|7736.1|7738.6|7736.6|7736.1|7734.1|17
1703788500000|2023-12-28 18:35:00|7737.6|7735.6|7738.3|7736.3|7740.6|7738.6|7737.3|7735.3|35
1703788800000|2023-12-28 18:40:00|7738.1|7736.1|7736.1|7734.1|7738.1|7736.1|7735.6|7733.6|49
1703789100000|2023-12-28 18:45:00|7735.8|7733.8|7735.1|7733.1|7735.8|7733.8|7734.6|7732.6|40
1703789400000|2023-12-28 18:50:00|7735.3|7733.3|7735.1|7733.1|7736.6|7734.6|7735.1|7733.1|45
1703789700000|2023-12-28 18:55:00|7735.3|7733.3|7733.6|7731.6|7735.3|7733.3|7732.8|7730.8|55
1703790000000|2023-12-28 19:00:00|7733.1|7731.1|7734.6|7732.6|7734.6|7732.6|7732.6|7730.6|141
1703790300000|2023-12-28 19:05:00|7734.1|7732.1|7733.1|7731.1|7734.8|7732.8|7732.1|7730.1|60
1703790600000|2023-12-28 19:10:00|7732.6|7730.6|7734.1|7732.1|7734.8|7732.8|7732.6|7730.6|52
1703790900000|2023-12-28 19:15:00|7733.8|7731.8|7734.3|7732.3|7734.6|7732.6|7733.8|7731.8|40
1703791200000|2023-12-28 19:20:00|7734.6|7732.6|7735.6|7733.6|7735.8|7733.8|7734.1|7732.1|34
1703791500000|2023-12-28 19:25:00|7735.8|7733.8|7736.1|7734.1|7736.1|7734.1|7735.6|7733.6|35
1703791800000|2023-12-28 19:30:00|7735.8|7733.8|7735.8|7733.8|7736.6|7734.6|7734.8|7732.8|40
1703792100000|2023-12-28 19:35:00|7736.1|7734.1|7736.6|7734.6|7737.6|7735.6|7735.6|7733.6|57
1703792400000|2023-12-28 19:40:00|7736.8|7734.8|7736.1|7734.1|7737.3|7735.3|7736.1|7734.1|32
1703792700000|2023-12-28 19:45:00|7735.6|7733.6|7736.6|7734.6|7736.6|7734.6|7735.3|7733.3|75
1703793000000|2023-12-28 19:50:00|7736.3|7734.3|7733.3|7731.3|7736.6|7734.6|7733.3|7731.3|58
1703793300000|2023-12-28 19:55:00|7733.6|7731.6|7733.6|7731.6|7734.3|7732.3|7733.3|7731.3|87
1703793600000|2023-12-28 20:00:00|7733.3|7731.3|7731.6|7729.6|7733.3|7731.3|7730.6|7728.6|34
1703793900000|2023-12-28 20:05:00|7731.3|7729.3|7733.6|7731.6|7733.8|7731.8|7731.1|7729.1|83
1703794200000|2023-12-28 20:10:00|7733.8|7731.8|7730.6|7728.6|7733.8|7731.8|7729.3|7727.3|108
1703794500000|2023-12-28 20:15:00|7730.3|7728.3|7732.6|7730.6|7733.1|7731.1|7729.3|7727.3|112
1703794800000|2023-12-28 20:20:00|7732.8|7730.8|7732.1|7730.1|7733.6|7731.6|7731.6|7729.6|31
1703795100000|2023-12-28 20:25:00|7732.3|7730.3|7729.8|7727.8|7732.6|7730.6|7729.6|7727.6|48
1703795400000|2023-12-28 20:30:00|7730.1|7728.1|7729.6|7727.6|7730.8|7728.8|7729.1|7727.1|52
1703795700000|2023-12-28 20:35:00|7729.3|7727.3|7731.6|7729.6|7732.3|7730.3|7729.1|7727.1|120
1703796000000|2023-12-28 20:40:00|7731.8|7729.8|7729.6|7727.6|7731.8|7729.8|7729.6|7727.6|75
1703796300000|2023-12-28 20:45:00|7729.3|7727.3|7727.3|7725.3|7729.6|7727.6|7726.1|7724.1|144
1703796600000|2023-12-28 20:50:00|7727.1|7725.1|7723.6|7721.6|7728.1|7726.1|7723.6|7721.6|192
1703796900000|2023-12-28 20:55:00|7723.8|7721.8|7725.4|7721.4|7725.4|7722.6|7719.3|7717.3|673
1703797200000|2023-12-28 21:00:00|7725.3|7721.3|7726.2|7722.2|7726.9|7722.9|7725|7721|0
1703797500000|2023-12-28 21:05:00|7726.3|7722.3|7726.1|7722.1|7727.8|7723.8|7726.1|7722.1|0
1703797800000|2023-12-28 21:10:00|7726|7722|7725.8|7721.8|7726.3|7722.3|7725.5|7721.5|0
1703798100000|2023-12-28 21:15:00|7725.9|7721.9|7726.4|7722.4|7726.6|7722.6|7725.8|7721.8|0
1703798400000|2023-12-28 21:20:00|7726.3|7722.3|7727.3|7723.3|7727.9|7723.9|7726.2|7722.2|0
1703798700000|2023-12-28 21:25:00|7727.2|7723.2|7726.9|7722.9|7727.3|7723.3|7726.7|7722.7|0
1703799000000|2023-12-28 21:30:00|7726.8|7722.8|7726.1|7722.1|7726.8|7722.8|7726.1|7722.1|0
1703799300000|2023-12-28 21:35:00|7726.2|7722.2|7726.1|7722.1|7726.7|7722.7|7726.1|7722.1|0
1703799600000|2023-12-28 21:40:00|7726|7722|7725.8|7721.8|7726.3|7722.3|7725.7|7721.7|0
1703799900000|2023-12-28 21:45:00|7726|7722|7724.9|7720.9|7726.1|7722.1|7724.9|7720.9|0
1703800200000|2023-12-28 21:50:00|7725|7721|7725.3|7721.3|7725.8|7721.8|7724.9|7720.9|0
1703800500000|2023-12-28 21:55:00|7725.6|7721.6|7725.8|7721.8|7725.9|7721.9|7725.6|7721.6|0
1703800800000|2023-12-28 22:00:00|7725.7|7721.7|7725.6|7721.6|7725.7|7721.7|7725.5|7721.5|0
1703801100000|2023-12-28 22:05:00|7725.8|7721.8|7725.6|7721.6|7725.8|7721.8|7725.6|7721.6|0
1703801400000|2023-12-28 22:10:00|7725.7|7721.7|7726|7722|7726|7722|7725.7|7721.7|0
1703801700000|2023-12-28 22:15:00|7726.1|7722.1|7725.8|7721.8|7726.2|7722.2|7725.5|7721.5|0
1703802000000|2023-12-28 22:20:00|7726|7722|7726.1|7722.1|7726.1|7722.1|7725.5|7721.5|0
1703802300000|2023-12-28 22:25:00|7726|7722|7726.1|7722.1|7726.1|7722.1|7726|7722|0
1703802600000|2023-12-28 22:30:00|7726|7722|7726|7722|7726|7722|7726|7722|0
1703802900000|2023-12-28 22:35:00|7726.1|7722.1|7726.1|7722.1|7726.3|7722.3|7726.1|7722.1|0
1703803200000|2023-12-28 22:40:00|7726|7722|7725.7|7721.7|7726|7722|7725.7|7721.7|0
1703803500000|2023-12-28 22:45:00|7725.8|7721.8|7725.8|7721.8|7725.9|7721.9|7725.8|7721.8|0
1703803800000|2023-12-28 22:50:00|7725.7|7721.7|7725.8|7721.8|7726.1|7722.1|7725.7|7721.7|0
1703804100000|2023-12-28 22:55:00|7725.7|7721.7|7725.8|7721.8|7725.8|7721.8|7725.7|7721.7|0
1703804400000|2023-12-28 23:00:00|7725.9|7721.9|7726.1|7722.1|7726.8|7722.8|7724.7|7720.7|0
1703804700000|2023-12-28 23:05:00|7726.2|7722.2|7727.3|7723.3|7727.3|7723.3|7726.1|7722.1|0
1703805000000|2023-12-28 23:10:00|7727.2|7723.2|7726.9|7722.9|7727.4|7723.4|7726.3|7722.3|0
1703805300000|2023-12-28 23:15:00|7727|7723|7727.4|7723.4|7727.7|7723.7|7726.6|7722.6|0
1703805600000|2023-12-28 23:20:00|7727.3|7723.3|7727.6|7723.6|7727.7|7723.7|7727.1|7723.1|0
1703805900000|2023-12-28 23:25:00|7727.7|7723.7|7728.2|7724.2|7728.2|7724.2|7727.6|7723.6|0
1703806200000|2023-12-28 23:30:00|7728.1|7724.1|7727.4|7723.4|7728.1|7724.1|7727.3|7723.3|0
1703806500000|2023-12-28 23:35:00|7727.3|7723.3|7728.2|7724.2|7728.2|7724.2|7726.8|7722.8|0
1703806800000|2023-12-28 23:40:00|7728.3|7724.3|7728.2|7724.2|7728.5|7724.5|7728.2|7724.2|0
1703807100000|2023-12-28 23:45:00|7728.1|7724.1|7727.9|7723.9|7728.2|7724.2|7727.4|7723.4|0
1703807400000|2023-12-28 23:50:00|7727.7|7723.7|7728.5|7724.5|7728.5|7724.5|7727.6|7723.6|0
1703807700000|2023-12-28 23:55:00|7728.8|7724.8|7728.3|7724.3|7728.8|7724.8|7728|7724|0
1703808000000|2023-12-29 00:00:00|7728.2|7724.2|7728.4|7724.4|7729|7725|7727.5|7723.5|0
1703808300000|2023-12-29 00:05:00|7728.5|7724.5|7727.8|7723.8|7728.6|7724.6|7727.7|7723.7|0
1703808600000|2023-12-29 00:10:00|7727.7|7723.7|7728.2|7724.2|7728.2|7724.2|7727.6|7723.6|0
1703808900000|2023-12-29 00:15:00|7728.1|7724.1|7724.1|7720.1|7728.4|7724.4|7723.9|7719.9|0
1703809200000|2023-12-29 00:20:00|7724.2|7720.2|7724.9|7720.9|7725.1|7721.1|7724|7720|0
1703809500000|2023-12-29 00:25:00|7724.8|7720.8|7725.8|7721.8|7725.8|7721.8|7724.8|7720.8|0
1703809800000|2023-12-29 00:30:00|7725.9|7721.9|7726.5|7722.5|7726.7|7722.7|7725.8|7721.8|0
1703810100000|2023-12-29 00:35:00|7725.7|7721.7|7725.7|7721.7|7725.9|7721.9|7725.6|7721.6|0
1703810400000|2023-12-29 00:40:00|7725.8|7721.8|7725.6|7721.6|7725.8|7721.8|7724.8|7720.8|0
1703810700000|2023-12-29 00:45:00|7725.7|7721.7|7725|7721|7725.9|7721.9|7725|7721|0
1703811000000|2023-12-29 00:50:00|7725.1|7721.1|7725|7721|7725.1|7721.1|7725|7721|0
1703811300000|2023-12-29 00:55:00|7725.1|7721.1|7725.9|7721.9|7725.9|7721.9|7724.9|7720.9|0
1703811600000|2023-12-29 01:00:00|7723.6|7720.6|7726.6|7723.6|7727.8|7724.8|7723.1|7720.1|72
1703811900000|2023-12-29 01:05:00|7727.6|7724.6|7727.8|7724.8|7728.3|7725.3|7723.8|7720.8|79
1703812200000|2023-12-29 01:10:00|7727.6|7724.6|7733.6|7730.6|7733.6|7730.6|7727.6|7724.6|48
1703812500000|2023-12-29 01:15:00|7733.8|7730.8|7736.8|7733.8|7736.8|7733.8|7733.6|7730.6|54
1703812800000|2023-12-29 01:20:00|7737.6|7734.6|7736.1|7733.1|7737.6|7734.6|7732.8|7729.8|82
1703813100000|2023-12-29 01:25:00|7735.8|7732.8|7737.8|7734.8|7738.3|7735.3|7735.8|7732.8|29
1703813400000|2023-12-29 01:30:00|7738.1|7735.1|7738.3|7735.3|7739.3|7736.3|7736.6|7733.6|70
1703813700000|2023-12-29 01:35:00|7738.8|7735.8|7738.8|7735.8|7739.6|7736.6|7738.3|7735.3|31
1703814000000|2023-12-29 01:40:00|7738.6|7735.6|7738.8|7735.8|7739.1|7736.1|7736.8|7733.8|33
1703814300000|2023-12-29 01:45:00|7738.3|7735.3|7737.3|7734.3|7739.1|7736.1|7737.3|7734.3|22
1703814600000|2023-12-29 01:50:00|7737.1|7734.1|7736.8|7733.8|7737.8|7734.8|7736.1|7733.1|14
1703814900000|2023-12-29 01:55:00|7737.1|7734.1|7736.8|7733.8|7737.8|7734.8|7736.8|7733.8|3
1703815200000|2023-12-29 02:00:00|7736.6|7733.6|7738.8|7735.8|7739.3|7736.3|7736.6|7733.6|34
1703815500000|2023-12-29 02:05:00|7738.3|7735.3|7736.1|7733.1|7738.3|7735.3|7735.8|7732.8|15
1703815800000|2023-12-29 02:10:00|7735.8|7732.8|7736.1|7733.1|7736.3|7733.3|7734.8|7731.8|10
1703816100000|2023-12-29 02:15:00|7735.8|7732.8|7737.1|7734.1|7737.1|7734.1|7735.6|7732.6|7
1703816400000|2023-12-29 02:20:00|7736.6|7733.6|7737.8|7734.8|7738.6|7735.6|7735.8|7732.8|54
1703816700000|2023-12-29 02:25:00|7737.3|7734.3|7735.1|7732.1|7737.3|7734.3|7734.8|7731.8|11
1703817000000|2023-12-29 02:30:00|7735.3|7732.3|7735.1|7732.1|7735.6|7732.6|7734.8|7731.8|2
1703817300000|2023-12-29 02:35:00|7735.3|7732.3|7735.1|7732.1|7736.3|7733.3|7734.6|7731.6|9
1703817600000|2023-12-29 02:40:00|7735.6|7732.6|7737.8|7734.8|7737.8|7734.8|7735.6|7732.6|19
1703817900000|2023-12-29 02:45:00|7738.3|7735.3|7738.3|7735.3|7739.3|7736.3|7738.1|7735.1|38
1703818200000|2023-12-29 02:50:00|7738.1|7735.1|7738.3|7735.3|7738.3|7735.3|7737.3|7734.3|7
1703818500000|2023-12-29 02:55:00|7738.6|7735.6|7739.1|7736.1|7739.3|7736.3|7738.3|7735.3|18
1703818800000|2023-12-29 03:00:00|7739.3|7736.3|7739.6|7736.6|7740.8|7737.8|7738.8|7735.8|25
1703819100000|2023-12-29 03:05:00|7739.8|7736.8|7741.3|7738.3|7741.8|7738.8|7739.8|7736.8|11
1703819400000|2023-12-29 03:10:00|7741.6|7738.6|7741.8|7738.8|7742.3|7739.3|7741.6|7738.6|19
1703819700000|2023-12-29 03:15:00|7742.1|7739.1|7741.8|7738.8|7742.3|7739.3|7740.3|7737.3|14
1703820000000|2023-12-29 03:20:00|7741.6|7738.6|7740.3|7737.3|7741.6|7738.6|7740.3|7737.3|8
1703820300000|2023-12-29 03:25:00|7740.8|7737.8|7741.1|7738.1|7741.3|7738.3|7740.3|7737.3|9
1703820600000|2023-12-29 03:30:00|7741.3|7738.3|7741.3|7738.3|7741.8|7738.8|7740.8|7737.8|16
1703820900000|2023-12-29 03:35:00|7740.8|7737.8|7739.6|7736.6|7741.1|7738.1|7739.6|7736.6|7
1703821200000|2023-12-29 03:40:00|7739.3|7736.3|7739.3|7736.3|7740.1|7737.1|7739.1|7736.1|8
1703821500000|2023-12-29 03:45:00|7739.8|7736.8|7740.3|7737.3|7740.3|7737.3|7739.1|7736.1|8
1703821800000|2023-12-29 03:50:00|7740.1|7737.1|7739.3|7736.3|7740.3|7737.3|7739.3|7736.3|8
1703822100000|2023-12-29 03:55:00|7739.1|7736.1|7739.1|7736.1|7739.6|7736.6|7739.1|7736.1|5
1703822400000|2023-12-29 04:00:00|7739.8|7736.8|7739.8|7736.8|7739.8|7736.8|7739.3|7736.3|7
1703822700000|2023-12-29 04:05:00|7740.1|7737.1|7739.3|7736.3|7740.3|7737.3|7739.3|7736.3|16
1703823000000|2023-12-29 04:10:00|7738.6|7735.6|7739.3|7736.3|7739.6|7736.6|7738.3|7735.3|19
1703823300000|2023-12-29 04:15:00|7739.6|7736.6|7737.8|7734.8|7739.8|7736.8|7737.8|7734.8|12
1703823600000|2023-12-29 04:20:00|7737.6|7734.6|7736.6|7733.6|7737.8|7734.8|7735.8|7732.8|15
1703823900000|2023-12-29 04:25:00|7737.1|7734.1|7737.3|7734.3|7737.3|7734.3|7736.3|7733.3|6
1703824200000|2023-12-29 04:30:00|7737.1|7734.1|7736.8|7733.8|7737.1|7734.1|7736.3|7733.3|5
1703824500000|2023-12-29 04:35:00|7737.1|7734.1|7736.8|7733.8|7737.3|7734.3|7736.8|7733.8|5
1703824800000|2023-12-29 04:40:00|7736.3|7733.3|7736.3|7733.3|7736.3|7733.3|7735.6|7732.6|6
1703825100000|2023-12-29 04:45:00|7735.8|7732.8|7736.8|7733.8|7736.8|7733.8|7735.1|7732.1|6
1703825400000|2023-12-29 04:50:00|7736.3|7733.3|7736.3|7733.3|7736.6|7733.6|7736.1|7733.1|3
1703825700000|2023-12-29 04:55:00|7736.6|7733.6|7735.6|7732.6|7736.6|7733.6|7735.6|7732.6|20
1703826000000|2023-12-29 05:00:00|7735.8|7732.8|7735.6|7732.6|7736.3|7733.3|7735.1|7732.1|13
1703826300000|2023-12-29 05:05:00|7735.8|7732.8|7737.1|7734.1|7738.3|7735.3|7735.6|7732.6|26
1703826600000|2023-12-29 05:10:00|7736.8|7733.8|7736.6|7733.6|7738.1|7735.1|7736.3|7733.3|8
1703826900000|2023-12-29 05:15:00|7736.8|7733.8|7737.3|7734.3|7737.6|7734.6|7736.3|7733.3|4
1703827200000|2023-12-29 05:20:00|7737.6|7734.6|7736.6|7733.6|7737.8|7734.8|7736.3|7733.3|13
1703827500000|2023-12-29 05:25:00|7736.8|7733.8|7735.8|7732.8|7737.3|7734.3|7735.3|7732.3|14
1703827800000|2023-12-29 05:30:00|7735.6|7732.6|7733.3|7730.3|7735.6|7732.6|7732.8|7729.8|29
1703828100000|2023-12-29 05:35:00|7733.6|7730.6|7733.8|7730.8|7733.8|7730.8|7733.3|7730.3|3
1703828400000|2023-12-29 05:40:00|7734.3|7731.3|7735.1|7732.1|7735.1|7732.1|7734.3|7731.3|2
1703828700000|2023-12-29 05:45:00|7734.8|7731.8|7734.8|7731.8|7735.1|7732.1|7734.8|7731.8|0
1703829000000|2023-12-29 05:50:00|7734.6|7731.6|7734.8|7731.8|7734.8|7731.8|7734.6|7731.6|1
1703829300000|2023-12-29 05:55:00|7734.3|7731.3|7734.8|7731.8|7734.8|7731.8|7733.8|7730.8|16
1703829600000|2023-12-29 06:00:00|7735.1|7732.1|7736.6|7733.6|7737.6|7734.6|7735.1|7732.1|55
1703829900000|2023-12-29 06:05:00|7736.1|7733.1|7733.6|7730.6|7736.6|7733.6|7733.3|7730.3|33
1703830200000|2023-12-29 06:10:00|7733.1|7730.1|7733.8|7730.8|7733.8|7730.8|7732.8|7729.8|18
1703830500000|2023-12-29 06:15:00|7733.6|7730.6|7733.3|7730.3|7733.8|7730.8|7732.3|7729.3|32
1703830800000|2023-12-29 06:20:00|7733.1|7730.1|7733.1|7730.1|7733.8|7730.8|7732.8|7729.8|18
1703831100000|2023-12-29 06:25:00|7732.6|7729.6|7733.8|7730.8|7733.8|7730.8|7731.6|7728.6|25
1703831400000|2023-12-29 06:30:00|7734.1|7731.1|7733.6|7730.6|7734.3|7731.3|7732.6|7729.6|18
1703831700000|2023-12-29 06:35:00|7733.3|7730.3|7732.1|7729.1|7733.3|7730.3|7731.3|7728.3|34
1703832000000|2023-12-29 06:40:00|7731.8|7728.8|7732.3|7729.3|7732.8|7729.8|7730.8|7727.8|6
1703832300000|2023-12-29 06:45:00|7732.6|7729.6|7731.1|7728.1|7733.8|7730.8|7730.8|7727.8|10
1703832600000|2023-12-29 06:50:00|7731.3|7728.3|7731.3|7728.3|7732.1|7729.1|7731.1|7728.1|3
1703832900000|2023-12-29 06:55:00|7731.1|7728.1|7730.1|7727.1|7731.1|7728.1|7729.3|7726.3|16
1703833200000|2023-12-29 07:00:00|7729.3|7726.3|7728.3|7726.3|7730.6|7728.6|7728.1|7726.1|81
1703833500000|2023-12-29 07:05:00|7728.6|7726.6|7727.3|7725.3|7728.6|7726.6|7726.1|7724.1|54
1703833800000|2023-12-29 07:10:00|7728.1|7726.1|7731.3|7729.3|7731.3|7729.3|7727.8|7725.8|43
1703834100000|2023-12-29 07:15:00|7731.6|7729.6|7729.8|7727.8|7731.8|7729.8|7729.6|7727.6|53
1703834400000|2023-12-29 07:20:00|7730.1|7728.1|7731.3|7729.3|7731.3|7729.3|7729.6|7727.6|20
1703834700000|2023-12-29 07:25:00|7731.6|7729.6|7732.8|7730.8|7733.6|7731.6|7731.6|7729.6|45
1703835000000|2023-12-29 07:30:00|7733.1|7731.1|7733.3|7731.3|7733.8|7731.8|7732.1|7730.1|53
1703835300000|2023-12-29 07:35:00|7733.6|7731.6|7734.3|7732.3|7734.8|7732.8|7732.8|7730.8|22
1703835600000|2023-12-29 07:40:00|7734.6|7732.6|7733.6|7731.6|7735.3|7733.3|7733.6|7731.6|18
1703835900000|2023-12-29 07:45:00|7733.3|7731.3|7732.8|7730.8|7733.8|7731.8|7731.1|7729.1|78
1703836200000|2023-12-29 07:50:00|7732.6|7730.6|7731.1|7729.1|7733.1|7731.1|7731.1|7729.1|64
1703836500000|2023-12-29 07:55:00|7730.8|7728.8|7728.1|7726.1|7731.1|7729.1|7726.3|7724.3|250
1703836800000|2023-12-29 08:00:00|7727.6|7726.6|7729.3|7728.3|7730.8|7729.8|7722.8|7721.8|2286
1703837100000|2023-12-29 08:05:00|7728.6|7727.6|7729.1|7728.1|7733.8|7732.8|7727.8|7726.8|1153
1703837400000|2023-12-29 08:10:00|7728.8|7727.8|7729.3|7728.3|7731.6|7730.6|7722.6|7721.6|830
1703837700000|2023-12-29 08:15:00|7729.8|7728.8|7732.6|7731.6|7737.3|7736.3|7729.3|7728.3|677
1703838000000|2023-12-29 08:20:00|7732.3|7731.3|7731.3|7730.3|7733.6|7732.6|7729.6|7728.6|393
1703838300000|2023-12-29 08:25:00|7731.6|7730.6|7733.6|7732.6|7736.3|7735.3|7731.1|7730.1|407
1703838600000|2023-12-29 08:30:00|7733.8|7732.8|7735.6|7734.6|7735.6|7734.6|7731.1|7730.1|387
1703838900000|2023-12-29 08:35:00|7735.1|7734.1|7733.3|7732.3|7738.6|7737.6|7732.8|7731.8|385
1703839200000|2023-12-29 08:40:00|7733.1|7732.1|7731.9|7730.9|7734.9|7733.9|7728.6|7727.6|358
1703839500000|2023-12-29 08:45:00|7732.1|7731.1|7729.9|7728.9|7735.9|7734.9|7729.9|7728.9|320
1703839800000|2023-12-29 08:50:00|7730.4|7729.4|7730.6|7729.6|7732.9|7731.9|7728.6|7727.6|201
1703840100000|2023-12-29 08:55:00|7730.4|7729.4|7735.4|7734.4|7735.4|7734.4|7730.1|7729.1|247
1703840400000|2023-12-29 09:00:00|7735.1|7734.1|7736.1|7735.1|7736.1|7735.1|7731.1|7730.1|258
1703840700000|2023-12-29 09:05:00|7736.4|7735.4|7736.4|7735.4|7738.4|7737.4|7735.4|7734.4|316
1703841000000|2023-12-29 09:10:00|7736.6|7735.6|7736.6|7735.6|7739.9|7738.9|7735.9|7734.9|258
1703841300000|2023-12-29 09:15:00|7736.9|7735.9|7737.9|7736.9|7738.1|7737.1|7735.9|7734.9|307
1703841600000|2023-12-29 09:20:00|7738.1|7737.1|7739.4|7738.4|7740.9|7739.9|7738.1|7737.1|361
1703841900000|2023-12-29 09:25:00|7738.9|7737.9|7741.1|7740.1|7742.1|7741.1|7736.9|7735.9|424
1703842200000|2023-12-29 09:30:00|7741.4|7740.4|7747.4|7746.4|7747.9|7746.9|7740.9|7739.9|498
1703842500000|2023-12-29 09:35:00|7747.1|7746.1|7741.9|7740.9|7748.4|7747.4|7740.4|7739.4|592
1703842800000|2023-12-29 09:40:00|7742.4|7741.4|7737.9|7736.9|7742.9|7741.9|7737.4|7736.4|419
1703843100000|2023-12-29 09:45:00|7737.6|7736.6|7738.1|7737.1|7738.9|7737.9|7736.1|7735.1|302
1703843400000|2023-12-29 09:50:00|7738.4|7737.4|7743.4|7742.4|7743.9|7742.9|7738.4|7737.4|307
1703843700000|2023-12-29 09:55:00|7742.9|7741.9|7742.1|7741.1|7744.9|7743.9|7740.9|7739.9|372
1703844000000|2023-12-29 10:00:00|7742.4|7741.4|7738.4|7737.4|7742.9|7741.9|7738.4|7737.4|422
1703844300000|2023-12-29 10:05:00|7738.1|7737.1|7735.4|7734.4|7738.4|7737.4|7735.4|7734.4|257
1703844600000|2023-12-29 10:10:00|7734.9|7733.9|7736.4|7735.4|7737.6|7736.6|7734.6|7733.6|396
1703844900000|2023-12-29 10:15:00|7736.9|7735.9|7736.4|7735.4|7740.9|7739.9|7736.4|7735.4|388
1703845200000|2023-12-29 10:20:00|7736.1|7735.1|7737.4|7736.4|7738.9|7737.9|7735.9|7734.9|254
1703845500000|2023-12-29 10:25:00|7737.6|7736.6|7737.4|7736.4|7738.4|7737.4|7736.4|7735.4|182
1703845800000|2023-12-29 10:30:00|7737.9|7736.9|7734.9|7733.9|7738.9|7737.9|7734.9|7733.9|220
1703846100000|2023-12-29 10:35:00|7735.4|7734.4|7734.9|7733.9|7738.4|7737.4|7734.4|7733.4|262
1703846400000|2023-12-29 10:40:00|7734.6|7733.6|7734.9|7733.9|7736.1|7735.1|7733.4|7732.4|352
1703846700000|2023-12-29 10:45:00|7734.4|7733.4|7732.6|7731.6|7735.1|7734.1|7732.4|7731.4|275
1703847000000|2023-12-29 10:50:00|7732.4|7731.4|7734.9|7733.9|7735.4|7734.4|7732.4|7731.4|267
1703847300000|2023-12-29 10:55:00|7734.6|7733.6|7734.6|7733.6|7735.4|7734.4|7733.6|7732.6|349
1703847600000|2023-12-29 11:00:00|7734.9|7733.9|7738.9|7737.9|7740.9|7739.9|7732.9|7731.9|599
1703847900000|2023-12-29 11:05:00|7738.4|7737.4|7740.4|7739.4|7740.4|7739.4|7737.4|7736.4|382
1703848200000|2023-12-29 11:10:00|7740.1|7739.1|7742.1|7741.1|7743.4|7742.4|7739.4|7738.4|386
1703848500000|2023-12-29 11:15:00|7741.9|7740.9|7740.4|7739.4|7744.1|7743.1|7739.9|7738.9|417
1703848800000|2023-12-29 11:20:00|7740.1|7739.1|7740.4|7739.4|7741.9|7740.9|7739.9|7738.9|304
1703849100000|2023-12-29 11:25:00|7740.1|7739.1|7738.4|7737.4|7740.4|7739.4|7737.1|7736.1|369
1703849400000|2023-12-29 11:30:00|7737.9|7736.9|7739.1|7738.1|7739.6|7738.6|7736.9|7735.9|325
1703849700000|2023-12-29 11:35:00|7739.4|7738.4|7741.4|7740.4|7742.4|7741.4|7738.4|7737.4|345
1703850000000|2023-12-29 11:40:00|7741.1|7740.1|7741.1|7740.1|7743.4|7742.4|7740.9|7739.9|285
1703850300000|2023-12-29 11:45:00|7741.4|7740.4|7739.4|7738.4|7742.6|7741.6|7738.9|7737.9|342
1703850600000|2023-12-29 11:50:00|7739.9|7738.9|7740.4|7739.4|7743.4|7742.4|7739.9|7738.9|463
1703850900000|2023-12-29 11:55:00|7740.6|7739.6|7738.1|7737.1|7742.1|7741.1|7737.9|7736.9|481
1703851200000|2023-12-29 12:00:00|7737.9|7736.9|7735.9|7734.9|7737.9|7736.9|7734.4|7733.4|723
1703851500000|2023-12-29 12:05:00|7736.4|7735.4|7734.6|7733.6|7737.1|7736.1|7733.9|7732.9|601
1703851800000|2023-12-29 12:10:00|7734.9|7733.9|7739.6|7738.6|7739.9|7738.9|7733.9|7732.9|596
1703852100000|2023-12-29 12:15:00|7739.9|7738.9|7737.9|7736.9|7739.9|7738.9|7737.9|7736.9|511
1703852400000|2023-12-29 12:20:00|7738.4|7737.4|7740.9|7739.9|7742.1|7741.1|7738.4|7737.4|975
1703852700000|2023-12-29 12:25:00|7741.1|7740.1|7738.6|7737.6|7741.9|7740.9|7735.4|7734.4|3509
1703853000000|2023-12-29 12:30:00|7739.6|7738.6|7736.9|7735.9|7739.6|7738.6|7725.6|7724.6|3738
1703853300000|2023-12-29 12:35:00|7737.1|7736.1|7734.4|7733.4|7737.1|7736.1|7730.9|7729.9|869
1703853600000|2023-12-29 12:40:00|7734.6|7733.6|7734.1|7733.1|7735.6|7734.6|7734.1|7733.1|229
1703853900000|2023-12-29 12:45:00|7733.6|7732.6|7738.3|7734.3|7738.3|7736.3|7733.6|7732.6|645
1703854200000|2023-12-29 12:50:00|7738.1|7734.1|7738.2|7734.2|7739|7735|7738|7734|0
1703854500000|2023-12-29 12:55:00|7738.1|7734.1|7738.8|7734.8|7739.7|7735.7|7737.9|7733.9|0
1703854800000|2023-12-29 13:00:00|7738.7|7734.7|7739.4|7735.4|7739.4|7735.4|7738|7734|0
1703855100000|2023-12-29 13:05:00|7739.5|7735.5|7741|7737|7741|7737|7739.5|7735.5|0
1703855400000|2023-12-29 13:10:00|7740.9|7736.9|7740.8|7736.8|7741.8|7737.8|7739.2|7735.2|0
1703855700000|2023-12-29 13:15:00|7740.7|7736.7|7739.5|7735.5|7740.8|7736.8|7739|7735|0
1703856000000|2023-12-29 13:20:00|7739.6|7735.6|7739.9|7735.9|7740.8|7736.8|7739.6|7735.6|0
1703856300000|2023-12-29 13:25:00|7739.8|7735.8|7741.5|7737.5|7741.5|7737.5|7739.6|7735.6|0
1703856600000|2023-12-29 13:30:00|7741.4|7737.4|7741.7|7737.7|7741.7|7737.7|7741.4|7737.4|0
1703856900000|2023-12-29 13:35:00|7741.6|7737.6|7741.4|7737.4|7741.9|7737.9|7741.4|7737.4|0
1703857200000|2023-12-29 13:40:00|7741.3|7737.3|7741.9|7737.9|7741.9|7737.9|7741|7737|0
1703857500000|2023-12-29 13:45:00|7741.8|7737.8|7741.4|7737.4|7741.8|7737.8|7741.3|7737.3|0
1703857800000|2023-12-29 13:50:00|7741.3|7737.3|7740.2|7736.2|7741.4|7737.4|7740.1|7736.1|0
1703858100000|2023-12-29 13:55:00|7740.1|7736.1|7739.6|7735.6|7740.3|7736.3|7739.2|7735.2|0
1703858400000|2023-12-29 14:00:00|7739.7|7735.7|7739.1|7735.1|7741|7737|7738.9|7734.9|0
1703858700000|2023-12-29 14:05:00|7739|7735|7739|7735|7739.1|7735.1|7738.7|7734.7|0
1703859000000|2023-12-29 14:10:00|7739.1|7735.1|7738.9|7734.9|7739.1|7735.1|7738|7734|0
1703859300000|2023-12-29 14:15:00|7739|7735|7738.9|7734.9|7739.9|7735.9|7738.8|7734.8|0
1703859600000|2023-12-29 14:20:00|7739|7735|7737.6|7733.6|7739|7735|7737.6|7733.6|0
1703859900000|2023-12-29 14:25:00|7737.5|7733.5|7736.4|7732.4|7737.7|7733.7|7736.2|7732.2|0
1703860200000|2023-12-29 14:30:00|7736.2|7732.2|7739.4|7735.4|7739.5|7735.5|7735.4|7731.4|0
1703860500000|2023-12-29 14:35:00|7739.3|7735.3|7739.4|7735.4|7741.5|7737.5|7738.8|7734.8|0
1703860800000|2023-12-29 14:40:00|7739.3|7735.3|7739.9|7735.9|7740.3|7736.3|7738.1|7734.1|0
1703861100000|2023-12-29 14:45:00|7739.8|7735.8|7739.5|7735.5|7740.7|7736.7|7739.4|7735.4|0
1703861400000|2023-12-29 14:50:00|7739.4|7735.4|7738.3|7734.3|7739.9|7735.9|7737.9|7733.9|0
1703861700000|2023-12-29 14:55:00|7738.2|7734.2|7738|7734|7739.9|7735.9|7737.7|7733.7|0
1703862000000|2023-12-29 15:00:00|7738.1|7734.1|7740.8|7736.8|7740.9|7736.9|7738|7734|0
1703862300000|2023-12-29 15:05:00|7740.9|7736.9|7740.2|7736.2|7741.4|7737.4|7739.3|7735.3|0
1703862600000|2023-12-29 15:10:00|7740.1|7736.1|7738.9|7734.9|7740.5|7736.5|7738.8|7734.8|0
1703862900000|2023-12-29 15:15:00|7738.8|7734.8|7739.3|7735.3|7739.5|7735.5|7738.4|7734.4|0
1703863200000|2023-12-29 15:20:00|7739.2|7735.2|7737.2|7733.2|7739.5|7735.5|7737.1|7733.1|0
1703863500000|2023-12-29 15:25:00|7737.3|7733.3|7738.3|7734.3|7738.6|7734.6|7737.1|7733.1|0
1703863800000|2023-12-29 15:30:00|7738.4|7734.4|7737.2|7733.2|7738.5|7734.5|7735.1|7731.1|0
1703864100000|2023-12-29 15:35:00|7737.3|7733.3|7737.7|7733.7|7738.4|7734.4|7736.7|7732.7|0
1703864400000|2023-12-29 15:40:00|7737.6|7733.6|7735.6|7731.6|7737.8|7733.8|7734.8|7730.8|0
1703864700000|2023-12-29 15:45:00|7735.7|7731.7|7733.6|7729.6|7736.4|7732.4|7729.9|7725.9|0
1703865000000|2023-12-29 15:50:00|7734.4|7730.4|7733.7|7729.7|7736.3|7732.3|7732.2|7728.2|0
1703865300000|2023-12-29 15:55:00|7733.6|7729.6|7734.4|7730.4|7736|7732|7732.8|7728.8|0
1703865600000|2023-12-29 16:00:00|7734.5|7730.5|7733.9|7729.9|7735.9|7731.9|7733.8|7729.8|0
1703865900000|2023-12-29 16:05:00|7733.8|7729.8|7728.6|7724.6|7734|7730|7727.8|7723.8|0
1703866200000|2023-12-29 16:10:00|7728.4|7724.4|7725|7721|7728.8|7724.8|7725|7721|0
1703866500000|2023-12-29 16:15:00|7725.1|7721.1|7724.1|7720.1|7726.1|7722.1|7721.5|7717.5|0
1703866800000|2023-12-29 16:20:00|7723.9|7719.9|7723.5|7719.5|7724.1|7720.1|7719.9|7715.9|0
1703867100000|2023-12-29 16:25:00|7723.6|7719.6|7721.9|7717.9|7724.5|7720.5|7721.2|7717.2|0
1703867400000|2023-12-29 16:30:00|7721.8|7717.8|7726.5|7722.5|7727.7|7723.7|7721.8|7717.8|0
1703867700000|2023-12-29 16:35:00|7726.6|7722.6|7727.4|7723.4|7729|7725|7726.3|7722.3|0
1703868000000|2023-12-29 16:40:00|7727.3|7723.3|7727.7|7723.7|7728.8|7724.8|7726.1|7722.1|0
1703868300000|2023-12-29 16:45:00|7727.8|7723.8|7730.7|7726.7|7730.7|7726.7|7727.5|7723.5|0
1703868600000|2023-12-29 16:50:00|7730.8|7726.8|7730.1|7726.1|7730.8|7726.8|7727.2|7723.2|0
1703868900000|2023-12-29 16:55:00|7730|7726|7728.9|7724.9|7731.4|7727.4|7728.7|7724.7|0
1703869200000|2023-12-29 17:00:00|7728.8|7724.8|7729.5|7725.5|7731.8|7727.8|7728.8|7724.8|0
1703869500000|2023-12-29 17:05:00|7729.4|7725.4|7727|7723|7729.5|7725.5|7726.6|7722.6|0
1703869800000|2023-12-29 17:10:00|7727.1|7723.1|7725.2|7721.2|7728.3|7724.3|7724.9|7720.9|0
1703870100000|2023-12-29 17:15:00|7725.1|7721.1|7726.3|7722.3|7727|7723|7724.9|7720.9|0
1703870400000|2023-12-29 17:20:00|7726.4|7722.4|7725.4|7721.4|7727.7|7723.7|7723.5|7719.5|0
1703870700000|2023-12-29 17:25:00|7725.3|7721.3|7726.2|7722.2|7726.4|7722.4|7724.9|7720.9|0
1703871000000|2023-12-29 17:30:00|7726.1|7722.1|7727.9|7723.9|7728.9|7724.9|7725.2|7721.2|0
1703871300000|2023-12-29 17:35:00|7727.8|7723.8|7729.1|7725.1|7729.4|7725.4|7727.5|7723.5|0
1703871600000|2023-12-29 17:40:00|7729|7725|7729.5|7725.5|7729.7|7725.7|7728.2|7724.2|0
1703871900000|2023-12-29 17:45:00|7729.6|7725.6|7729.3|7725.3|7731.1|7727.1|7729.2|7725.2|0
1703872200000|2023-12-29 17:50:00|7729.2|7725.2|7731.1|7727.1|7732|7728|7729.1|7725.1|0
1703872500000|2023-12-29 17:55:00|7731.2|7727.2|7732.6|7728.6|7734.6|7730.6|7731.2|7727.2|0
1703872800000|2023-12-29 18:00:00|7732.3|7728.3|7734.7|7730.7|7735.1|7731.1|7730.7|7726.7|0
1703873100000|2023-12-29 18:05:00|7734.8|7730.8|7735.8|7731.8|7737.2|7733.2|7734.7|7730.7|0
1703873400000|2023-12-29 18:10:00|7735.9|7731.9|7735.5|7731.5|7737.1|7733.1|7735.5|7731.5|0
1703873700000|2023-12-29 18:15:00|7735.6|7731.6|7733.3|7729.3|7736.4|7732.4|7732.3|7728.3|0
1703874000000|2023-12-29 18:20:00|7732.5|7728.5|7732.3|7728.3|7734.5|7730.5|7731.6|7727.6|0
1703874300000|2023-12-29 18:25:00|7732.7|7728.7|7733|7729|7733.5|7729.5|7732|7728|0
1703874600000|2023-12-29 18:30:00|7733.1|7729.1|7733.5|7729.5|7735.1|7731.1|7732.9|7728.9|0
1703874900000|2023-12-29 18:35:00|7733.6|7729.6|7736.4|7732.4|7736.5|7732.5|7733.5|7729.5|0
1703875200000|2023-12-29 18:40:00|7736.3|7732.3|7736.7|7732.7|7738.1|7734.1|7735.3|7731.3|0
1703875500000|2023-12-29 18:45:00|7736.8|7732.8|7738.1|7734.1|7738.2|7734.2|7736.2|7732.2|0
1703875800000|2023-12-29 18:50:00|7738|7734|7734.2|7730.2|7739|7735|7734.1|7730.1|0
1703876100000|2023-12-29 18:55:00|7734.1|7730.1|7735.5|7731.5|7735.9|7731.9|7733.9|7729.9|0
1703876400000|2023-12-29 19:00:00|7735.6|7731.6|7735.7|7731.7|7736.2|7732.2|7734.3|7730.3|0
1703876700000|2023-12-29 19:05:00|7735.6|7731.6|7735.4|7731.4|7736.9|7732.9|7734.6|7730.6|0
1703877000000|2023-12-29 19:10:00|7735.5|7731.5|7734.5|7730.5|7735.9|7731.9|7733.4|7729.4|0
1703877300000|2023-12-29 19:15:00|7734.4|7730.4|7736|7732|7736|7732|7734.3|7730.3|0
1703877600000|2023-12-29 19:20:00|7735.9|7731.9|7737.1|7733.1|7738.1|7734.1|7735.3|7731.3|0
1703877900000|2023-12-29 19:25:00|7737.9|7733.9|7734.2|7730.2|7738.2|7734.2|7734.1|7730.1|0
1703878200000|2023-12-29 19:30:00|7734.3|7730.3|7735.8|7731.8|7736.7|7732.7|7734.3|7730.3|0
1703878500000|2023-12-29 19:35:00|7735.9|7731.9|7736.7|7732.7|7737|7733|7735.5|7731.5|0
1703878800000|2023-12-29 19:40:00|7736.6|7732.6|7736.7|7732.7|7737.1|7733.1|7735.6|7731.6|0
1703879100000|2023-12-29 19:45:00|7736.8|7732.8|7736.8|7732.8|7737.1|7733.1|7736.1|7732.1|0
1703879400000|2023-12-29 19:50:00|7736.9|7732.9|7737.5|7733.5|7738.8|7734.8|7736.9|7732.9|0
1703879700000|2023-12-29 19:55:00|7737.6|7733.6|7737.6|7733.6|7738.9|7734.9|7737.3|7733.3|0
1703880000000|2023-12-29 20:00:00|7737.7|7733.7|7734.9|7730.9|7738.5|7734.5|7734.6|7730.6|0
1703880300000|2023-12-29 20:05:00|7734.8|7730.8|7739|7735|7739.1|7735.1|7733.6|7729.6|0
1703880600000|2023-12-29 20:10:00|7739.1|7735.1|7741.7|7737.7|7741.9|7737.9|7736.2|7732.2|0
1703880900000|2023-12-29 20:15:00|7741.8|7737.8|7739.4|7735.4|7741.9|7737.9|7739.3|7735.3|0
1703881200000|2023-12-29 20:20:00|7739.5|7735.5|7739.3|7735.3|7739.7|7735.7|7736.5|7732.5|0
1703881500000|2023-12-29 20:25:00|7739.4|7735.4|7740.4|7736.4|7742.4|7738.4|7739.2|7735.2|0
1703881800000|2023-12-29 20:30:00|7740.1|7736.1|7738.3|7734.3|7740.3|7736.3|7737.6|7733.6|0
1703882100000|2023-12-29 20:35:00|7738.4|7734.4|7739.4|7735.4|7739.7|7735.7|7738.3|7734.3|0
1703882400000|2023-12-29 20:40:00|7739.5|7735.5|7736.6|7732.6|7740.8|7736.8|7736.6|7732.6|0
1703882700000|2023-12-29 20:45:00|7736.7|7732.7|7733.9|7729.9|7737.3|7733.3|7733.8|7729.8|0
1703883000000|2023-12-29 20:50:00|7733.7|7729.7|7730.9|7726.9|7736.4|7732.4|7730.7|7726.7|0
1703883300000|2023-12-29 20:55:00|7730.8|7726.8|7735.7|7731.7|7737.3|7733.3|7729.1|7725.1|0
1703883600000|2023-12-29 21:00:00|7735.8|7731.8|7730.2|7726.2|7735.8|7731.8|7729.2|7725.2|0
1703883900000|2023-12-29 21:05:00|7730.1|7726.1|7729.7|7725.7|7730.8|7726.8|7729.1|7725.1|0
1703884200000|2023-12-29 21:10:00|7729.6|7725.6|7729.6|7725.6|7730|7726|7728.8|7724.8|0
1703884500000|2023-12-29 21:15:00|7729.5|7725.5|7729.5|7725.5|7730.9|7726.9|7729.2|7725.2|0
1703884800000|2023-12-29 21:20:00|7729.7|7725.7|7730.7|7726.7|7730.7|7726.7|7729.2|7725.2|0
1703885100000|2023-12-29 21:25:00|7730.6|7726.6|7730.5|7726.5|7730.7|7726.7|7729.6|7725.6|0
1703885400000|2023-12-29 21:30:00|7730.6|7726.6|7730.4|7726.4|7731.3|7727.3|7730.4|7726.4|0
1703885700000|2023-12-29 21:35:00|7730.3|7726.3|7730.2|7726.2|7730.4|7726.4|7730.2|7726.2|0
1703886000000|2023-12-29 21:40:00|7730|7726|7730.4|7726.4|7730.4|7726.4|7729.6|7725.6|0
1703886300000|2023-12-29 21:45:00|7730.3|7726.3|7730.1|7726.1|7730.3|7726.3|7729.5|7725.5|0
1703886600000|2023-12-29 21:50:00|7730|7726|7729.8|7725.8|7730.4|7726.4|7729.8|7725.8|0
1703886900000|2023-12-29 21:55:00|7729.7|7725.7|7728|7724|7729.8|7725.8|7727.3|7723.3|0
1704150000000|2024-01-01 23:00:00|7735.9|7731.9|7735.1|7731.1|7735.9|7731.9|7734.8|7730.8|0
1704150300000|2024-01-01 23:05:00|7735.2|7731.2|7738|7734|7738.2|7734.2|7735|7731|0
1704150600000|2024-01-01 23:10:00|7737.9|7733.9|7737.2|7733.2|7739.1|7735.1|7737.2|7733.2|0
1704150900000|2024-01-01 23:15:00|7737.3|7733.3|7737|7733|7737.8|7733.8|7736.8|7732.8|0
1704151200000|2024-01-01 23:20:00|7736.9|7732.9|7737.5|7733.5|7737.8|7733.8|7736.4|7732.4|0
1704151500000|2024-01-01 23:25:00|7737.6|7733.6|7738.1|7734.1|7738.6|7734.6|7737.5|7733.5|0
1704151800000|2024-01-01 23:30:00|7738|7734|7736.5|7732.5|7738.3|7734.3|7736.5|7732.5|0
1704152100000|2024-01-01 23:35:00|7736.4|7732.4|7737|7733|7737.1|7733.1|7736.1|7732.1|0
1704152400000|2024-01-01 23:40:00|7736.9|7732.9|7735.4|7731.4|7737.2|7733.2|7735.4|7731.4|0
1704152700000|2024-01-01 23:45:00|7735.5|7731.5|7735.4|7731.4|7735.8|7731.8|7735.2|7731.2|0
1704153000000|2024-01-01 23:50:00|7735.5|7731.5|7736|7732|7736|7732|7735.4|7731.4|0
1704153300000|2024-01-01 23:55:00|7735.9|7731.9|7736|7732|7736|7732|7735.9|7731.9|0
1704153600000|2024-01-02 00:00:00|7735.9|7731.9|7736.3|7732.3|7736.3|7732.3|7735.7|7731.7|0
1704153900000|2024-01-02 00:05:00|7736.4|7732.4|7736.6|7732.6|7736.6|7732.6|7736|7732|0
1704154200000|2024-01-02 00:10:00|7736.5|7732.5|7736.3|7732.3|7736.5|7732.5|7736|7732|0
1704154500000|2024-01-02 00:15:00|7735.5|7731.5|7736.7|7732.7|7736.9|7732.9|7735.5|7731.5|0
1704154800000|2024-01-02 00:20:00|7736.8|7732.8|7737.7|7733.7|7737.7|7733.7|7736.6|7732.6|0
1704155100000|2024-01-02 00:25:00|7737.6|7733.6|7737.2|7733.2|7737.6|7733.6|7737.1|7733.1|0
1704155400000|2024-01-02 00:30:00|7737.1|7733.1|7737.3|7733.3|7737.3|7733.3|7736.2|7732.2|0
1704155700000|2024-01-02 00:35:00|7737.4|7733.4|7738.6|7734.6|7739.3|7735.3|7737.4|7733.4|0
1704156000000|2024-01-02 00:40:00|7738.5|7734.5|7738.5|7734.5|7738.6|7734.6|7738.4|7734.4|0
1704156300000|2024-01-02 00:45:00|7738.4|7734.4|7738.4|7734.4|7738.5|7734.5|7738.3|7734.3|0
1704156600000|2024-01-02 00:50:00|7738.5|7734.5|7738.3|7734.3|7738.6|7734.6|7738.3|7734.3|0
1704156900000|2024-01-02 00:55:00|7738.4|7734.4|7738.4|7734.4|7738.4|7734.4|7738.3|7734.3|0
1704157200000|2024-01-02 01:00:00|7737.3|7734.3|7747.3|7744.3|7747.8|7744.8|7734.1|7731.1|372
1704157500000|2024-01-02 01:05:00|7747.6|7744.6|7747.8|7744.8|7751.3|7748.3|7747.3|7744.3|127
1704157800000|2024-01-02 01:10:00|7746.8|7743.8|7748.3|7745.3|7749.3|7746.3|7745.3|7742.3|78
1704158100000|2024-01-02 01:15:00|7748.6|7745.6|7749.8|7746.8|7751.8|7748.8|7748.6|7745.6|56
1704158400000|2024-01-02 01:20:00|7750.1|7747.1|7750.8|7747.8|7750.8|7747.8|7748.8|7745.8|23
1704158700000|2024-01-02 01:25:00|7751.1|7748.1|7748.3|7745.3|7751.1|7748.1|7747.3|7744.3|57
1704159000000|2024-01-02 01:30:00|7748.8|7745.8|7746.6|7743.6|7750.8|7747.8|7746.6|7743.6|22
1704159300000|2024-01-02 01:35:00|7746.3|7743.3|7745.8|7742.8|7746.3|7743.3|7745.8|7742.8|12
1704159600000|2024-01-02 01:40:00|7745.3|7742.3|7742.8|7739.8|7745.3|7742.3|7740.8|7737.8|30
1704159900000|2024-01-02 01:45:00|7743.1|7740.1|7742.8|7739.8|7745.3|7742.3|7739.6|7736.6|32
1704160200000|2024-01-02 01:50:00|7743.1|7740.1|7743.1|7740.1|7744.6|7741.6|7742.8|7739.8|14
1704160500000|2024-01-02 01:55:00|7743.3|7740.3|7741.3|7738.3|7743.3|7740.3|7740.8|7737.8|11
1704160800000|2024-01-02 02:00:00|7741.6|7738.6|7741.6|7738.6|7742.6|7739.6|7740.3|7737.3|15
1704161100000|2024-01-02 02:05:00|7741.1|7738.1|7740.3|7737.3|7741.1|7738.1|7739.8|7736.8|19
1704161400000|2024-01-02 02:10:00|7740.1|7737.1|7739.8|7736.8|7740.8|7737.8|7738.6|7735.6|15
1704161700000|2024-01-02 02:15:00|7740.1|7737.1|7739.3|7736.3|7740.8|7737.8|7739.1|7736.1|24
1704162000000|2024-01-02 02:20:00|7738.8|7735.8|7740.8|7737.8|7741.3|7738.3|7738.8|7735.8|8
1704162300000|2024-01-02 02:25:00|7739.8|7736.8|7738.8|7735.8|7740.8|7737.8|7738.8|7735.8|17
1704162600000|2024-01-02 02:30:00|7739.3|7736.3|7740.3|7737.3|7740.6|7737.6|7738.3|7735.3|50
1704162900000|2024-01-02 02:35:00|7740.6|7737.6|7741.1|7738.1|7741.6|7738.6|7740.3|7737.3|30
1704163200000|2024-01-02 02:40:00|7740.8|7737.8|7742.3|7739.3|7742.3|7739.3|7740.1|7737.1|13
1704163500000|2024-01-02 02:45:00|7742.6|7739.6|7742.8|7739.8|7744.3|7741.3|7742.3|7739.3|16
1704163800000|2024-01-02 02:50:00|7742.3|7739.3|7740.8|7737.8|7742.3|7739.3|7740.3|7737.3|11
1704164100000|2024-01-02 02:55:00|7740.6|7737.6|7741.8|7738.8|7741.8|7738.8|7740.3|7737.3|8
1704164400000|2024-01-02 03:00:00|7742.1|7739.1|7742.8|7739.8|7743.1|7740.1|7741.1|7738.1|7
1704164700000|2024-01-02 03:05:00|7743.1|7740.1|7743.3|7740.3|7743.3|7740.3|7742.8|7739.8|0
1704165000000|2024-01-02 03:10:00|7743.6|7740.6|7742.1|7739.1|7744.6|7741.6|7742.1|7739.1|13
1704165300000|2024-01-02 03:15:00|7741.3|7738.3|7740.6|7737.6|7742.3|7739.3|7740.6|7737.6|8
1704165600000|2024-01-02 03:20:00|7740.3|7737.3|7740.8|7737.8|7740.8|7737.8|7740.3|7737.3|5
1704165900000|2024-01-02 03:25:00|7740.6|7737.6|7741.1|7738.1|7741.1|7738.1|7740.3|7737.3|8
1704166200000|2024-01-02 03:30:00|7741.3|7738.3|7740.8|7737.8|7741.6|7738.6|7740.6|7737.6|10
1704166500000|2024-01-02 03:35:00|7740.6|7737.6|7740.8|7737.8|7741.1|7738.1|7740.3|7737.3|16
1704166800000|2024-01-02 03:40:00|7741.1|7738.1|7741.3|7738.3|7741.6|7738.6|7741.1|7738.1|6
1704167100000|2024-01-02 03:45:00|7741.1|7738.1|7741.1|7738.1|7741.3|7738.3|7741.1|7738.1|1
1704167400000|2024-01-02 03:50:00|7740.6|7737.6|7740.8|7737.8|7741.8|7738.8|7740.3|7737.3|24
1704167700000|2024-01-02 03:55:00|7740.6|7737.6|7740.8|7737.8|7741.1|7738.1|7740.6|7737.6|4
1704168000000|2024-01-02 04:00:00|7741.1|7738.1|7741.3|7738.3|7741.3|7738.3|7741.1|7738.1|6
1704168300000|2024-01-02 04:05:00|7741.6|7738.6|7741.3|7738.3|7741.6|7738.6|7741.3|7738.3|4
1704168600000|2024-01-02 04:10:00|7741.6|7738.6|7743.6|7740.6|7744.3|7741.3|7741.6|7738.6|20
1704168900000|2024-01-02 04:15:00|7743.8|7740.8|7744.3|7741.3|7744.6|7741.6|7743.6|7740.6|11
1704169200000|2024-01-02 04:20:00|7744.1|7741.1|7743.8|7740.8|7744.6|7741.6|7743.3|7740.3|15
1704169500000|2024-01-02 04:25:00|7743.3|7740.3|7743.8|7740.8|7744.1|7741.1|7743.3|7740.3|0
1704169800000|2024-01-02 04:30:00|7744.1|7741.1|7746.3|7743.3|7746.6|7743.6|7743.3|7740.3|13
1704170100000|2024-01-02 04:35:00|7746.6|7743.6|7746.6|7743.6|7746.8|7743.8|7746.3|7743.3|0
1704170400000|2024-01-02 04:40:00|7746.8|7743.8|7746.6|7743.6|7747.1|7744.1|7746.6|7743.6|5
1704170700000|2024-01-02 04:45:00|7746.8|7743.8|7746.8|7743.8|7746.8|7743.8|7746.6|7743.6|3
1704171000000|2024-01-02 04:50:00|7748.3|7745.3|7747.3|7744.3|7748.3|7745.3|7747.3|7744.3|46
1704171300000|2024-01-02 04:55:00|7747.1|7744.1|7746.6|7743.6|7747.1|7744.1|7746.6|7743.6|8
1704171600000|2024-01-02 05:00:00|7746.8|7743.8|7746.6|7743.6|7748.1|7745.1|7746.3|7743.3|15
1704171900000|2024-01-02 05:05:00|7746.8|7743.8|7746.6|7743.6|7747.1|7744.1|7746.6|7743.6|8
1704172200000|2024-01-02 05:10:00|7746.8|7743.8|7750.8|7747.8|7750.8|7747.8|7746.8|7743.8|34
1704172500000|2024-01-02 05:15:00|7751.3|7748.3|7750.3|7747.3|7752.1|7749.1|7749.8|7746.8|38
1704172800000|2024-01-02 05:20:00|7750.6|7747.6|7749.6|7746.6|7750.8|7747.8|7749.3|7746.3|10
1704173100000|2024-01-02 05:25:00|7749.8|7746.8|7748.8|7745.8|7751.1|7748.1|7748.8|7745.8|9
1704173400000|2024-01-02 05:30:00|7749.1|7746.1|7749.6|7746.6|7750.1|7747.1|7748.3|7745.3|6
1704173700000|2024-01-02 05:35:00|7749.8|7746.8|7748.6|7745.6|7749.8|7746.8|7748.6|7745.6|1
1704174000000|2024-01-02 05:40:00|7748.3|7745.3|7748.3|7745.3|7748.3|7745.3|7747.8|7744.8|3
1704174300000|2024-01-02 05:45:00|7748.1|7745.1|7747.3|7744.3|7748.3|7745.3|7747.3|7744.3|20
1704174600000|2024-01-02 05:50:00|7747.6|7744.6|7745.1|7742.1|7748.6|7745.6|7745.1|7742.1|16
1704174900000|2024-01-02 05:55:00|7744.3|7741.3|7746.1|7743.1|7746.1|7743.1|7744.3|7741.3|17
1704175200000|2024-01-02 06:00:00|7746.6|7743.6|7746.6|7743.6|7748.3|7745.3|7746.6|7743.6|21
1704175500000|2024-01-02 06:05:00|7746.8|7743.8|7744.3|7741.3|7746.8|7743.8|7743.6|7740.6|15
1704175800000|2024-01-02 06:10:00|7743.8|7740.8|7742.3|7739.3|7743.8|7740.8|7742.3|7739.3|26
1704176100000|2024-01-02 06:15:00|7742.6|7739.6|7742.8|7739.8|7743.3|7740.3|7741.8|7738.8|29
1704176400000|2024-01-02 06:20:00|7743.1|7740.1|7743.1|7740.1|7743.6|7740.6|7741.3|7738.3|31
1704176700000|2024-01-02 06:25:00|7742.3|7739.3|7743.1|7740.1|7744.8|7741.8|7742.3|7739.3|32
1704177000000|2024-01-02 06:30:00|7743.3|7740.3|7740.3|7737.3|7743.3|7740.3|7740.3|7737.3|56
1704177300000|2024-01-02 06:35:00|7740.6|7737.6|7741.3|7738.3|7741.3|7738.3|7739.8|7736.8|23
1704177600000|2024-01-02 06:40:00|7740.8|7737.8|7742.1|7739.1|7742.3|7739.3|7740.8|7737.8|36
1704177900000|2024-01-02 06:45:00|7742.3|7739.3|7743.3|7740.3|7745.1|7742.1|7742.1|7739.1|50
1704178200000|2024-01-02 06:50:00|7745.3|7742.3|7744.6|7741.6|7745.3|7742.3|7743.8|7740.8|45
1704178500000|2024-01-02 06:55:00|7744.3|7741.3|7743.8|7740.8|7744.3|7741.3|7742.8|7739.8|33
1704178800000|2024-01-02 07:00:00|7744.3|7741.3|7742.1|7740.1|7744.8|7742.8|7740.3|7738.3|239
1704179100000|2024-01-02 07:05:00|7742.6|7740.6|7743.6|7741.6|7745.3|7743.3|7741.6|7739.6|120
1704179400000|2024-01-02 07:10:00|7743.8|7741.8|7747.8|7745.8|7749.6|7747.6|7742.1|7740.1|163
1704179700000|2024-01-02 07:15:00|7748.1|7746.1|7743.3|7741.3|7748.1|7746.1|7743.3|7741.3|155
1704180000000|2024-01-02 07:20:00|7743.6|7741.6|7748.1|7746.1|7748.6|7746.6|7742.6|7740.6|293
1704180300000|2024-01-02 07:25:00|7747.8|7745.8|7747.8|7745.8|7748.3|7746.3|7746.6|7744.6|100
1704180600000|2024-01-02 07:30:00|7748.1|7746.1|7745.3|7743.3|7748.1|7746.1|7745.3|7743.3|119
1704180900000|2024-01-02 07:35:00|7745.6|7743.6|7746.3|7744.3|7747.1|7745.1|7744.6|7742.6|68
1704181200000|2024-01-02 07:40:00|7746.1|7744.1|7743.1|7741.1|7746.3|7744.3|7741.1|7739.1|198
1704181500000|2024-01-02 07:45:00|7743.6|7741.6|7744.3|7742.3|7746.1|7744.1|7742.3|7740.3|138
1704181800000|2024-01-02 07:50:00|7744.6|7742.6|7745.3|7743.3|7745.6|7743.6|7743.6|7741.6|155
1704182100000|2024-01-02 07:55:00|7745.6|7743.6|7743.1|7741.1|7751.3|7749.3|7743.1|7741.1|304
1704182400000|2024-01-02 08:00:00|7742.6|7741.6|7767.3|7766.3|7767.3|7766.3|7742.6|7741.6|4903
1704182700000|2024-01-02 08:05:00|7767.1|7766.1|7748.6|7747.6|7767.3|7766.3|7748.3|7747.3|1875
1704183000000|2024-01-02 08:10:00|7748.3|7747.3|7758.8|7757.8|7759.3|7758.3|7741.6|7740.6|1662
1704183300000|2024-01-02 08:15:00|7757.1|7756.1|7756.3|7755.3|7758.3|7757.3|7745.8|7744.8|1328
1704183600000|2024-01-02 08:20:00|7756.1|7755.1|7745.8|7744.8|7756.1|7755.1|7743.3|7742.3|1053
1704183900000|2024-01-02 08:25:00|7746.1|7745.1|7748.6|7747.6|7749.3|7748.3|7744.3|7743.3|674
1704184200000|2024-01-02 08:30:00|7747.8|7746.8|7747.8|7746.8|7751.3|7750.3|7746.1|7745.1|779
1704184500000|2024-01-02 08:35:00|7748.1|7747.1|7751.1|7750.1|7751.6|7750.6|7746.1|7745.1|697
1704184800000|2024-01-02 08:40:00|7751.3|7750.3|7755.3|7754.3|7756.1|7755.1|7750.1|7749.1|480
1704185100000|2024-01-02 08:45:00|7755.1|7754.1|7751.1|7750.1|7755.1|7754.1|7746.6|7745.6|536
1704185400000|2024-01-02 08:50:00|7750.6|7749.6|7750.8|7749.8|7753.1|7752.1|7749.1|7748.1|417
1704185700000|2024-01-02 08:55:00|7751.1|7750.1|7753.6|7752.6|7753.8|7752.8|7749.8|7748.8|452
1704186000000|2024-01-02 09:00:00|7754.1|7753.1|7752.3|7751.3|7754.6|7753.6|7749.8|7748.8|422
1704186300000|2024-01-02 09:05:00|7752.1|7751.1|7749.1|7748.1|7752.8|7751.8|7748.8|7747.8|330
1704186600000|2024-01-02 09:10:00|7749.3|7748.3|7740.8|7739.8|7749.6|7748.6|7740.1|7739.1|462
1704186900000|2024-01-02 09:15:00|7740.6|7739.6|7730.6|7729.6|7740.6|7739.6|7729.8|7728.8|701
1704187200000|2024-01-02 09:20:00|7731.1|7730.1|7728.6|7727.6|7731.1|7730.1|7727.6|7726.6|637
1704187500000|2024-01-02 09:25:00|7729.1|7728.1|7730.8|7729.8|7731.1|7730.1|7726.8|7725.8|486
1704187800000|2024-01-02 09:30:00|7730.6|7729.6|7725.3|7724.3|7731.1|7730.1|7724.3|7723.3|432
1704188100000|2024-01-02 09:35:00|7725.1|7724.1|7723.3|7722.3|7725.6|7724.6|7722.8|7721.8|524
1704188400000|2024-01-02 09:40:00|7723.6|7722.6|7726.3|7725.3|7727.6|7726.6|7720.6|7719.6|742
1704188700000|2024-01-02 09:45:00|7726.1|7725.1|7728.3|7727.3|7730.1|7729.1|7724.8|7723.8|287
1704189000000|2024-01-02 09:50:00|7728.6|7727.6|7727.1|7726.1|7729.3|7728.3|7723.8|7722.8|264
1704189300000|2024-01-02 09:55:00|7726.8|7725.8|7730.1|7729.1|7731.6|7730.6|7726.6|7725.6|326
1704189600000|2024-01-02 10:00:00|7730.3|7729.3|7727.6|7726.6|7731.8|7730.8|7727.6|7726.6|315
1704189900000|2024-01-02 10:05:00|7727.3|7726.3|7727.6|7726.6|7729.3|7728.3|7727.3|7726.3|223
1704190200000|2024-01-02 10:10:00|7728.1|7727.1|7724.8|7723.8|7730.8|7729.8|7723.6|7722.6|361
1704190500000|2024-01-02 10:15:00|7724.6|7723.6|7727.1|7726.1|7729.6|7728.6|7724.6|7723.6|310
1704190800000|2024-01-02 10:20:00|7726.6|7725.6|7724.6|7723.6|7729.1|7728.1|7724.6|7723.6|338
1704191100000|2024-01-02 10:25:00|7724.8|7723.8|7722.1|7721.1|7725.1|7724.1|7717.3|7716.3|654
1704191400000|2024-01-02 10:30:00|7722.3|7721.3|7720.8|7719.8|7724.1|7723.1|7720.1|7719.1|335
1704191700000|2024-01-02 10:35:00|7721.1|7720.1|7724.6|7723.6|7724.8|7723.8|7720.6|7719.6|227
1704192000000|2024-01-02 10:40:00|7725.1|7724.1|7727.1|7726.1|7727.1|7726.1|7723.6|7722.6|209
1704192300000|2024-01-02 10:45:00|7727.6|7726.6|7730.8|7729.8|7730.8|7729.8|7726.1|7725.1|224
1704192600000|2024-01-02 10:50:00|7730.6|7729.6|7729.6|7728.6|7732.6|7731.6|7728.6|7727.6|246
1704192900000|2024-01-02 10:55:00|7729.1|7728.1|7731.1|7730.1|7733.3|7732.3|7729.1|7728.1|209
1704193200000|2024-01-02 11:00:00|7730.8|7729.8|7733.1|7732.1|7733.3|7732.3|7729.6|7728.6|293
1704193500000|2024-01-02 11:05:00|7732.8|7731.8|7733.3|7732.3|7735.1|7734.1|7731.6|7730.6|291
1704193800000|2024-01-02 11:10:00|7733.1|7732.1|7729.6|7728.6|7735.1|7734.1|7729.3|7728.3|284
1704194100000|2024-01-02 11:15:00|7730.1|7729.1|7725.3|7724.3|7731.1|7730.1|7725.1|7724.1|338
1704194400000|2024-01-02 11:20:00|7725.6|7724.6|7720.1|7719.1|7728.1|7727.1|7719.3|7718.3|344
1704194700000|2024-01-02 11:25:00|7720.6|7719.6|7716.8|7715.8|7720.6|7719.6|7713.3|7712.3|454
1704195000000|2024-01-02 11:30:00|7716.5|7715.5|7708.3|7707.3|7716.8|7715.8|7706.8|7705.8|694
1704195300000|2024-01-02 11:35:00|7707.5|7706.5|7706.5|7705.5|7707.8|7706.8|7702.5|7701.5|966
1704195600000|2024-01-02 11:40:00|7706|7705|7704|7703|7707.8|7706.8|7702.5|7701.5|713
1704195900000|2024-01-02 11:45:00|7704.3|7703.3|7710.8|7709.8|7711.8|7710.8|7703|7702|636
1704196200000|2024-01-02 11:50:00|7711|7710|7705.3|7704.3|7711.3|7710.3|7705.3|7704.3|365
1704196500000|2024-01-02 11:55:00|7705.8|7704.8|7712.8|7711.8|7714.3|7713.3|7705.8|7704.8|512
1704196800000|2024-01-02 12:00:00|7713|7712|7715.3|7714.3|7715.8|7714.8|7708.8|7707.8|540
1704197100000|2024-01-02 12:05:00|7715.8|7714.8|7715.8|7714.8|7718.8|7717.8|7714.3|7713.3|364
1704197400000|2024-01-02 12:10:00|7716.3|7715.3|7714.5|7713.5|7717.3|7716.3|7710.5|7709.5|454
1704197700000|2024-01-02 12:15:00|7714.8|7713.8|7708.5|7707.5|7715.3|7714.3|7707.8|7706.8|281
1704198000000|2024-01-02 12:20:00|7708.3|7707.3|7708.8|7707.8|7711.8|7710.8|7706|7705|243
1704198300000|2024-01-02 12:25:00|7709|7708|7706.8|7705.8|7709.8|7708.8|7706.3|7705.3|304
1704198600000|2024-01-02 12:30:00|7706.5|7705.5|7705.5|7704.5|7707|7706|7703|7702|128
1704198900000|2024-01-02 12:35:00|7705.8|7704.8|7701|7700|7705.8|7704.8|7697.5|7696.5|446
1704199200000|2024-01-02 12:40:00|7701.2|7700.2|7699.7|7698.7|7703.7|7702.7|7697.5|7696.5|214
1704199500000|2024-01-02 12:45:00|7700|7699|7698|7697|7702|7701|7697.5|7696.5|291
1704199800000|2024-01-02 12:50:00|7698.5|7697.5|7698|7697|7698.5|7697.5|7695.5|7694.5|446
1704200100000|2024-01-02 12:55:00|7697.5|7696.5|7697.5|7696.5|7698.5|7697.5|7695|7694|381
1704200400000|2024-01-02 13:00:00|7697|7696|7700|7699|7700|7699|7696.5|7695.5|494
1704200700000|2024-01-02 13:05:00|7700.2|7699.2|7694.7|7693.7|7701.2|7700.2|7694|7693|412
1704201000000|2024-01-02 13:10:00|7695|7694|7690|7689|7695|7694|7688.7|7687.7|401
1704201300000|2024-01-02 13:15:00|7690.5|7689.5|7692.7|7691.7|7692.7|7691.7|7688.5|7687.5|518
1704201600000|2024-01-02 13:20:00|7693|7692|7695|7694|7697|7696|7693|7692|379
1704201900000|2024-01-02 13:25:00|7695.5|7694.5|7693.7|7692.7|7698|7697|7692.2|7691.2|544
1704202200000|2024-01-02 13:30:00|7693.5|7692.5|7702.5|7701.5|7705|7704|7691.7|7690.7|440
1704202500000|2024-01-02 13:35:00|7702.7|7701.7|7698.5|7697.5|7703.5|7702.5|7694.7|7693.7|325
1704202800000|2024-01-02 13:40:00|7698.7|7697.7|7700.7|7699.7|7701.7|7700.7|7698|7697|207
1704203100000|2024-01-02 13:45:00|7700.5|7699.5|7700.7|7699.7|7702.2|7701.2|7698.5|7697.5|144
1704203400000|2024-01-02 13:50:00|7701|7700|7701.5|7700.5|7702.5|7701.5|7698.5|7697.5|219
1704203700000|2024-01-02 13:55:00|7702|7701|7701.5|7700.5|7705|7704|7701.2|7700.2|187
1704204000000|2024-01-02 14:00:00|7702.5|7701.5|7703.5|7702.5|7706|7705|7701.5|7700.5|339
1704204300000|2024-01-02 14:05:00|7703.7|7702.7|7706|7705|7708|7707|7702.7|7701.7|293
1704204600000|2024-01-02 14:10:00|7706.2|7705.2|7707.5|7706.5|7708.5|7707.5|7703.2|7702.2|275
1704204900000|2024-01-02 14:15:00|7707.7|7706.7|7710.5|7709.5|7711.2|7710.2|7706|7705|338
1704205200000|2024-01-02 14:20:00|7710.2|7709.2|7708.7|7707.7|7711.2|7710.2|7708.5|7707.5|301
1704205500000|2024-01-02 14:25:00|7709|7708|7704.5|7703.5|7709.5|7708.5|7703.7|7702.7|724
1704205800000|2024-01-02 14:30:00|7704.2|7703.2|7698|7697|7708.7|7707.7|7697|7696|2588
1704206100000|2024-01-02 14:35:00|7698.2|7697.2|7690|7689|7701.5|7700.5|7689.7|7688.7|1419
1704206400000|2024-01-02 14:40:00|7690.5|7689.5|7697|7696|7698.5|7697.5|7688.2|7687.2|1459
1704206700000|2024-01-02 14:45:00|7696.7|7695.7|7698.7|7697.7|7704.5|7703.5|7695.5|7694.5|1173
1704207000000|2024-01-02 14:50:00|7698.5|7697.5|7704.7|7703.7|7708|7707|7697.5|7696.5|1049
1704207300000|2024-01-02 14:55:00|7705|7704|7712.7|7711.7|7716.5|7715.5|7705|7704|1249
1704207600000|2024-01-02 15:00:00|7712.2|7711.2|7717.7|7716.7|7717.7|7716.7|7711.2|7710.2|1202
1704207900000|2024-01-02 15:05:00|7718|7717|7716.5|7715.5|7719.7|7718.7|7712.5|7711.5|700
1704208200000|2024-01-02 15:10:00|7717.5|7716.5|7719.7|7718.7|7723.5|7722.5|7715.2|7714.2|683
1704208500000|2024-01-02 15:15:00|7719.5|7718.5|7721.2|7720.2|7723.5|7722.5|7718|7717|724
1704208800000|2024-01-02 15:20:00|7721|7720|7719.2|7718.2|7723.7|7722.7|7717.5|7716.5|819
1704209100000|2024-01-02 15:25:00|7719|7718|7717|7716|7720.5|7719.5|7712.7|7711.7|752
1704209400000|2024-01-02 15:30:00|7717.2|7716.2|7718|7717|7718.5|7717.5|7714|7713|578
1704209700000|2024-01-02 15:35:00|7718.2|7717.2|7719.7|7718.7|7720.5|7719.5|7714.7|7713.7|696
1704210000000|2024-01-02 15:40:00|7719.5|7718.5|7727.5|7726.5|7730.7|7729.7|7719.5|7718.5|853
1704210300000|2024-01-02 15:45:00|7727|7726|7724.2|7723.2|7729|7728|7722|7721|693
1704210600000|2024-01-02 15:50:00|7724|7723|7717|7716|7724.7|7723.7|7716.5|7715.5|555
1704210900000|2024-01-02 15:55:00|7716.7|7715.7|7714.2|7713.2|7717.7|7716.7|7710.5|7709.5|1030
1704211200000|2024-01-02 16:00:00|7714|7713|7716.7|7715.7|7717.7|7716.7|7711|7710|1054
1704211500000|2024-01-02 16:05:00|7716.5|7715.5|7718.5|7717.5|7718.5|7717.5|7714|7713|1171
1704211800000|2024-01-02 16:10:00|7718.2|7717.2|7711.5|7710.5|7720|7719|7710|7709|1069
1704212100000|2024-01-02 16:15:00|7711.7|7710.7|7712|7711|7714.7|7713.7|7709|7708|831
1704212400000|2024-01-02 16:20:00|7711.5|7710.5|7711|7710|7713.2|7712.2|7709|7708|1147
1704212700000|2024-01-02 16:25:00|7711.5|7710.5|7714.5|7712.5|7715|7713.5|7708|7707|3753
1704213000000|2024-01-02 16:30:00|7714.7|7712.7|7723.2|7721.2|7723.2|7721.2|7712.5|7710.5|5431
1704213300000|2024-01-02 16:35:00|7723|7721|7728|7726|7729|7727|7721.5|7719.5|3197
1704213600000|2024-01-02 16:40:00|7728.2|7726.2|7737.5|7735.5|7738.7|7736.7|7726.7|7724.7|2245
1704213900000|2024-01-02 16:45:00|7737|7735|7737.2|7735.2|7738.7|7736.7|7734|7732|571
1704214200000|2024-01-02 16:50:00|7737|7735|7735|7733|7737.5|7735.5|7733.5|7731.5|292
1704214500000|2024-01-02 16:55:00|7734.7|7732.7|7736|7734|7738.5|7736.5|7734.5|7732.5|263
1704214800000|2024-01-02 17:00:00|7736.2|7734.2|7735|7733|7737.5|7735.5|7735|7733|265
1704215100000|2024-01-02 17:05:00|7734.5|7732.5|7737.5|7735.5|7738.5|7736.5|7734.5|7732.5|196
1704215400000|2024-01-02 17:10:00|7737.7|7735.7|7739|7737|7739.5|7737.5|7737|7735|197
1704215700000|2024-01-02 17:15:00|7738.7|7736.7|7737.5|7735.5|7739.2|7737.2|7734.7|7732.7|341
1704216000000|2024-01-02 17:20:00|7738|7736|7736|7734|7739|7737|7736|7734|304
1704216300000|2024-01-02 17:25:00|7735.5|7733.5|7738.5|7736.5|7739|7737|7735|7733|137
1704216600000|2024-01-02 17:30:00|7739|7737|7739.5|7737.5|7740.5|7738.5|7738.5|7736.5|175
1704216900000|2024-01-02 17:35:00|7739.7|7737.7|7741|7739|7742|7740|7739.5|7737.5|116
1704217200000|2024-01-02 17:40:00|7741.5|7739.5|7742|7740|7743.2|7741.2|7741.2|7739.2|208
1704217500000|2024-01-02 17:45:00|7741.7|7739.7|7740|7738|7742|7740|7739.2|7737.2|201
1704217800000|2024-01-02 17:50:00|7739.5|7737.5|7740.5|7738.5|7740.5|7738.5|7738|7736|200
1704218100000|2024-01-02 17:55:00|7741|7739|7740.5|7738.5|7742|7740|7740|7738|236
1704218400000|2024-01-02 18:00:00|7740|7738|7741.2|7739.2|7741.5|7739.5|7738.5|7736.5|139
1704218700000|2024-01-02 18:05:00|7741.5|7739.5|7737.7|7735.7|7741.5|7739.5|7737.5|7735.5|146
1704219000000|2024-01-02 18:10:00|7737.5|7735.5|7737|7735|7737.5|7735.5|7735.2|7733.2|232
1704219300000|2024-01-02 18:15:00|7736.7|7734.7|7736.5|7734.5|7737.5|7735.5|7734|7732|223
1704219600000|2024-01-02 18:20:00|7736.7|7734.7|7736.2|7734.2|7737|7735|7734.5|7732.5|96
1704219900000|2024-01-02 18:25:00|7736.5|7734.5|7735.2|7733.2|7738|7736|7735.2|7733.2|128
1704220200000|2024-01-02 18:30:00|7735|7733|7739|7737|7739.2|7737.2|7735|7733|71
1704220500000|2024-01-02 18:35:00|7738.7|7736.7|7738|7736|7739.5|7737.5|7737.5|7735.5|70
1704220800000|2024-01-02 18:40:00|7738.2|7736.2|7737.7|7735.7|7739|7737|7737.5|7735.5|32
1704221100000|2024-01-02 18:45:00|7738|7736|7736|7734|7738.2|7736.2|7736|7734|109
1704221400000|2024-01-02 18:50:00|7735.7|7733.7|7730.7|7728.7|7736|7734|7730.5|7728.5|119
1704221700000|2024-01-02 18:55:00|7731|7729|7731.5|7729.5|7732.5|7730.5|7729.5|7727.5|93
1704222000000|2024-01-02 19:00:00|7731.7|7729.7|7728.5|7726.5|7732.5|7730.5|7728.5|7726.5|87
1704222300000|2024-01-02 19:05:00|7728|7726|7727|7725|7728.7|7726.7|7725.2|7723.2|96
1704222600000|2024-01-02 19:10:00|7726.7|7724.7|7729|7727|7730.5|7728.5|7726|7724|49
1704222900000|2024-01-02 19:15:00|7729.2|7727.2|7728|7726|7729.2|7727.2|7727.7|7725.7|34
1704223200000|2024-01-02 19:20:00|7727.7|7725.7|7726|7724|7728.7|7726.7|7725.7|7723.7|28
1704223500000|2024-01-02 19:25:00|7726.2|7724.2|7727.5|7725.5|7727.5|7725.5|7725.5|7723.5|51
1704223800000|2024-01-02 19:30:00|7727|7725|7726.5|7724.5|7729.5|7727.5|7726|7724|39
1704224100000|2024-01-02 19:35:00|7727|7725|7724|7722|7727|7725|7723.7|7721.7|74
1704224400000|2024-01-02 19:40:00|7723.7|7721.7|7723|7721|7725|7723|7722.7|7720.7|67
1704224700000|2024-01-02 19:45:00|7723.2|7721.2|7721.7|7719.7|7724.5|7722.5|7721.7|7719.7|56
1704225000000|2024-01-02 19:50:00|7722|7720|7720.2|7718.2|7723|7721|7718.5|7716.5|54
1704225300000|2024-01-02 19:55:00|7720|7718|7718.7|7716.7|7721|7719|7718.7|7716.7|62
1704225600000|2024-01-02 20:00:00|7719|7717|7715.7|7713.7|7719.5|7717.5|7715.7|7713.7|151
1704225900000|2024-01-02 20:05:00|7716|7714|7716.5|7714.5|7718.5|7716.5|7714.7|7712.7|73
1704226200000|2024-01-02 20:10:00|7716.7|7714.7|7716|7714|7717.5|7715.5|7715.5|7713.5|20
1704226500000|2024-01-02 20:15:00|7715.5|7713.5|7717.7|7715.7|7718.5|7716.5|7714.7|7712.7|77
1704226800000|2024-01-02 20:20:00|7717.5|7715.5|7717|7715|7718.5|7716.5|7715.7|7713.7|67
1704227100000|2024-01-02 20:25:00|7717.2|7715.2|7717.2|7715.2|7717.5|7715.5|7715|7713|45
1704227400000|2024-01-02 20:30:00|7717|7715|7711|7709|7717.2|7715.2|7710.5|7708.5|586
1704227700000|2024-01-02 20:35:00|7710.7|7708.7|7708.5|7706.5|7711|7709|7707.2|7705.2|679
1704228000000|2024-01-02 20:40:00|7708.2|7706.2|7708.5|7706.5|7709|7707|7706|7704|711
1704228300000|2024-01-02 20:45:00|7709|7707|7706|7704|7710|7708|7705.5|7703.5|846
1704228600000|2024-01-02 20:50:00|7706.5|7704.5|7706.2|7704.2|7709.7|7707.7|7706|7704|1298
1704228900000|2024-01-02 20:55:00|7706.5|7704.5|7715.9|7711.9|7716.6|7713|7704.7|7702.7|1097
1704229200000|2024-01-02 21:00:00|7718.4|7714.4|7712.8|7708.8|7718.4|7714.4|7712.8|7708.8|0
1704229500000|2024-01-02 21:05:00|7713.1|7709.1|7710.9|7706.9|7713.9|7709.9|7710.7|7706.7|0
1704229800000|2024-01-02 21:10:00|7711|7707|7711.5|7707.5|7712.1|7708.1|7710.4|7706.4|0
1704230100000|2024-01-02 21:15:00|7711.7|7707.7|7710.7|7706.7|7711.9|7707.9|7710.5|7706.5|0
1704230400000|2024-01-02 21:20:00|7710.8|7706.8|7711.2|7707.2|7711.2|7707.2|7710.7|7706.7|0
1704230700000|2024-01-02 21:25:00|7711.3|7707.3|7711.1|7707.1|7711.8|7707.8|7711|7707|0
1704231000000|2024-01-02 21:30:00|7711|7707|7711.7|7707.7|7711.7|7707.7|7710.8|7706.8|0
1704231300000|2024-01-02 21:35:00|7711.8|7707.8|7711.6|7707.6|7712.4|7708.4|7711.2|7707.2|0
1704231600000|2024-01-02 21:40:00|7711.7|7707.7|7712|7708|7712.1|7708.1|7711.1|7707.1|0
1704231900000|2024-01-02 21:45:00|7712.1|7708.1|7712.6|7708.6|7712.8|7708.8|7712|7708|0
1704232200000|2024-01-02 21:50:00|7712.5|7708.5|7712.4|7708.4|7713.2|7709.2|7712.1|7708.1|0
1704232500000|2024-01-02 21:55:00|7712.3|7708.3|7712|7708|7712.4|7708.4|7711.8|7707.8|0
1704232800000|2024-01-02 22:00:00|7712.1|7708.1|7711.5|7707.5|7712.1|7708.1|7711.5|7707.5|0
1704233100000|2024-01-02 22:05:00|7711.4|7707.4|7711.5|7707.5|7711.5|7707.5|7711.4|7707.4|0
1704233400000|2024-01-02 22:10:00|7711.4|7707.4|7711.6|7707.6|7711.6|7707.6|7711.3|7707.3|0
1704233700000|2024-01-02 22:15:00|7711.7|7707.7|7711.8|7707.8|7712|7708|7711.7|7707.7|0
1704234000000|2024-01-02 22:20:00|7711.9|7707.9|7712|7708|7712|7708|7711.8|7707.8|0
1704234300000|2024-01-02 22:25:00|7711.9|7707.9|7712.5|7708.5|7712.5|7708.5|7711.9|7707.9|0
1704234600000|2024-01-02 22:30:00|7712.4|7708.4|7712.5|7708.5|7712.6|7708.6|7712.2|7708.2|0
1704234900000|2024-01-02 22:35:00|7712.6|7708.6|7712.7|7708.7|7712.7|7708.7|7712.6|7708.6|0
1704235200000|2024-01-02 22:40:00|7712.5|7708.5|7712.3|7708.3|7712.5|7708.5|7712.3|7708.3|0
1704235500000|2024-01-02 22:45:00|7712.2|7708.2|7712.4|7708.4|7712.4|7708.4|7712.2|7708.2|0
1704235800000|2024-01-02 22:50:00|7712.5|7708.5|7712.5|7708.5|7712.5|7708.5|7712.4|7708.4|0
1704236100000|2024-01-02 22:55:00|7712.6|7708.6|7713|7709|7713.5|7709.5|7712.6|7708.6|0
1704236400000|2024-01-02 23:00:00|7713.4|7709.4|7714.4|7710.4|7714.8|7710.8|7712.7|7708.7|0
1704236700000|2024-01-02 23:05:00|7714.1|7710.1|7714.4|7710.4|7714.8|7710.8|7713.9|7709.9|0
1704237000000|2024-01-02 23:10:00|7714.5|7710.5|7713.3|7709.3|7714.7|7710.7|7713|7709|0
1704237300000|2024-01-02 23:15:00|7713.2|7709.2|7711.5|7707.5|7713.5|7709.5|7711.5|7707.5|0
1704237600000|2024-01-02 23:20:00|7711.6|7707.6|7711.8|7707.8|7712.7|7708.7|7711|7707|0
1704237900000|2024-01-02 23:25:00|7711.7|7707.7|7712|7708|7712.4|7708.4|7711.3|7707.3|0
1704238200000|2024-01-02 23:30:00|7712.1|7708.1|7713|7709|7713.4|7709.4|7712|7708|0
1704238500000|2024-01-02 23:35:00|7713.1|7709.1|7713.3|7709.3|7713.3|7709.3|7713|7709|0
1704238800000|2024-01-02 23:40:00|7713.2|7709.2|7713.3|7709.3|7713.6|7709.6|7713|7709|0
1704239100000|2024-01-02 23:45:00|7713.2|7709.2|7713.6|7709.6|7713.6|7709.6|7712.8|7708.8|0
1704239400000|2024-01-02 23:50:00|7713.3|7709.3|7713.6|7709.6|7713.7|7709.7|7713.3|7709.3|0
1704239700000|2024-01-02 23:55:00|7713.7|7709.7|7713.9|7709.9|7713.9|7709.9|7713.6|7709.6|0
1704240000000|2024-01-03 00:00:00|7714|7710|7715.2|7711.2|7715.5|7711.5|7713.1|7709.1|0
1704240300000|2024-01-03 00:05:00|7715.1|7711.1|7714.9|7710.9|7715.2|7711.2|7714.6|7710.6|0
1704240600000|2024-01-03 00:10:00|7715|7711|7715.5|7711.5|7715.5|7711.5|7714.6|7710.6|0
1704240900000|2024-01-03 00:15:00|7715.6|7711.6|7715.8|7711.8|7716.7|7712.7|7715.1|7711.1|0
1704241200000|2024-01-03 00:20:00|7715.9|7711.9|7716.1|7712.1|7717|7713|7715.8|7711.8|0
1704241500000|2024-01-03 00:25:00|7716.2|7712.2|7716.8|7712.8|7717.8|7713.8|7716|7712|0
1704241800000|2024-01-03 00:30:00|7716.7|7712.7|7717.5|7713.5|7718.3|7714.3|7716.7|7712.7|0
1704242100000|2024-01-03 00:35:00|7717.4|7713.4|7716.3|7712.3|7718.3|7714.3|7716.3|7712.3|0
1704242400000|2024-01-03 00:40:00|7716.2|7712.2|7716|7712|7716.9|7712.9|7715.8|7711.8|0
1704242700000|2024-01-03 00:45:00|7716.4|7712.4|7716.9|7712.9|7717|7713|7715.9|7711.9|0
1704243000000|2024-01-03 00:50:00|7717|7713|7716.1|7712.1|7717|7713|7714.9|7710.9|0
1704243300000|2024-01-03 00:55:00|7716|7712|7714|7710|7716.1|7712.1|7714|7710|0
1704243600000|2024-01-03 01:00:00|7713.9|7709.9|7710.2|7707.2|7713.9|7709.9|7704.2|7701.2|246
1704243900000|2024-01-03 01:05:00|7710|7707|7713|7710|7713.2|7710.2|7708|7705|100
1704244200000|2024-01-03 01:10:00|7712.5|7709.5|7712.7|7709.7|7712.7|7709.7|7709.2|7706.2|117
1704244500000|2024-01-03 01:15:00|7712.5|7709.5|7711.7|7708.7|7712.5|7709.5|7709.2|7706.2|76
1704244800000|2024-01-03 01:20:00|7712|7709|7711.5|7708.5|7713|7710|7711.5|7708.5|54
1704245100000|2024-01-03 01:25:00|7711|7708|7712.2|7709.2|7712.2|7709.2|7711|7708|9
1704245400000|2024-01-03 01:30:00|7712.5|7709.5|7712.7|7709.7|7716|7713|7712.5|7709.5|101
1704245700000|2024-01-03 01:35:00|7713.7|7710.7|7712.2|7709.2|7713.7|7710.7|7711.2|7708.2|21
1704246000000|2024-01-03 01:40:00|7712|7709|7714|7711|7714.2|7711.2|7711.5|7708.5|43
1704246300000|2024-01-03 01:45:00|7713.7|7710.7|7714.2|7711.2|7715.2|7712.2|7713.5|7710.5|45
1704246600000|2024-01-03 01:50:00|7714.5|7711.5|7715|7712|7715|7712|7714.2|7711.2|0
1704246900000|2024-01-03 01:55:00|7714.7|7711.7|7713.2|7710.2|7715|7712|7713|7710|27
1704247200000|2024-01-03 02:00:00|7713|7710|7715.7|7712.7|7715.7|7712.7|7712.7|7709.7|18
1704247500000|2024-01-03 02:05:00|7715.5|7712.5|7716.7|7713.7|7718|7715|7715|7712|22
1704247800000|2024-01-03 02:10:00|7717|7714|7715.7|7712.7|7717|7714|7715.7|7712.7|16
1704248100000|2024-01-03 02:15:00|7715.5|7712.5|7713.7|7710.7|7715.5|7712.5|7713.7|7710.7|11
1704248400000|2024-01-03 02:20:00|7713.2|7710.2|7713.2|7710.2|7713.2|7710.2|7711.7|7708.7|22
1704248700000|2024-01-03 02:25:00|7712.7|7709.7|7714|7711|7714.5|7711.5|7711.7|7708.7|29
1704249000000|2024-01-03 02:30:00|7714.2|7711.2|7715|7712|7717.2|7714.2|7713.7|7710.7|88
1704249300000|2024-01-03 02:35:00|7715.2|7712.2|7715.2|7712.2|7717.2|7714.2|7714.7|7711.7|28
1704249600000|2024-01-03 02:40:00|7715|7712|7714.7|7711.7|7716.2|7713.2|7714.7|7711.7|26
1704249900000|2024-01-03 02:45:00|7714.5|7711.5|7713.5|7710.5|7714.7|7711.7|7713.2|7710.2|33
1704250200000|2024-01-03 02:50:00|7713.2|7710.2|7712.7|7709.7|7714.2|7711.2|7712.5|7709.5|67
1704250500000|2024-01-03 02:55:00|7712.5|7709.5|7711.5|7708.5|7712.5|7709.5|7710.5|7707.5|33
1704250800000|2024-01-03 03:00:00|7712|7709|7712.2|7709.2|7712.7|7709.7|7710.7|7707.7|59
1704251100000|2024-01-03 03:05:00|7712|7709|7710|7707|7713.2|7710.2|7710|7707|18
1704251400000|2024-01-03 03:10:00|7709.5|7706.5|7708.5|7705.5|7709.5|7706.5|7708.5|7705.5|22
1704251700000|2024-01-03 03:15:00|7709.2|7706.2|7704.7|7701.7|7709.7|7706.7|7704.5|7701.5|82
1704252000000|2024-01-03 03:20:00|7705.2|7702.2|7705|7702|7706.5|7703.5|7705|7702|12
1704252300000|2024-01-03 03:25:00|7704.7|7701.7|7703.7|7700.7|7705|7702|7703.2|7700.2|14
1704252600000|2024-01-03 03:30:00|7703.5|7700.5|7705|7702|7705.5|7702.5|7703|7700|33
1704252900000|2024-01-03 03:35:00|7704.5|7701.5|7704.5|7701.5|7705.2|7702.2|7704|7701|15
1704253200000|2024-01-03 03:40:00|7704.2|7701.2|7703.7|7700.7|7705|7702|7703.5|7700.5|23
1704253500000|2024-01-03 03:45:00|7703.5|7700.5|7703.2|7700.2|7704.5|7701.5|7702.7|7699.7|30
1704253800000|2024-01-03 03:50:00|7703|7700|7703.7|7700.7|7704.2|7701.2|7702.5|7699.5|19
1704254100000|2024-01-03 03:55:00|7703.2|7700.2|7701.7|7698.7|7703.7|7700.7|7701.7|7698.7|35
1704254400000|2024-01-03 04:00:00|7701.5|7698.5|7702.2|7699.2|7702.7|7699.7|7701.5|7698.5|13
1704254700000|2024-01-03 04:05:00|7702|7699|7701.5|7698.5|7702|7699|7701.5|7698.5|8
1704255000000|2024-01-03 04:10:00|7701|7698|7701.7|7698.7|7701.7|7698.7|7701|7698|19
1704255300000|2024-01-03 04:15:00|7701.5|7698.5|7701.7|7698.7|7701.7|7698.7|7701|7698|9
1704255600000|2024-01-03 04:20:00|7701.5|7698.5|7701.2|7698.2|7701.5|7698.5|7701|7698|7
1704255900000|2024-01-03 04:25:00|7701.5|7698.5|7701|7698|7701.5|7698.5|7701|7698|9
1704256200000|2024-01-03 04:30:00|7701.5|7698.5|7700.2|7697.2|7701.5|7698.5|7700.2|7697.2|23
1704256500000|2024-01-03 04:35:00|7700|7697|7698.7|7695.7|7700.2|7697.2|7698.5|7695.5|26
1704256800000|2024-01-03 04:40:00|7698.2|7695.2|7698.2|7695.2|7699.2|7696.2|7697.5|7694.5|36
1704257100000|2024-01-03 04:45:00|7698.5|7695.5|7697.7|7694.7|7699.7|7696.7|7697.5|7694.5|43
1704257400000|2024-01-03 04:50:00|7697.5|7694.5|7696.2|7693.2|7697.5|7694.5|7696.2|7693.2|7
1704257700000|2024-01-03 04:55:00|7696|7693|7696.7|7693.7|7697.2|7694.2|7695.2|7692.2|32
1704258000000|2024-01-03 05:00:00|7696.5|7693.5|7695.7|7692.7|7697.2|7694.2|7695.2|7692.2|43
1704258300000|2024-01-03 05:05:00|7695.5|7692.5|7695.7|7692.7|7696.2|7693.2|7695.2|7692.2|9
1704258600000|2024-01-03 05:10:00|7695.5|7692.5|7694.7|7691.7|7697.7|7694.7|7694|7691|35
1704258900000|2024-01-03 05:15:00|7694.5|7691.5|7695.2|7692.2|7696.7|7693.7|7694.5|7691.5|19
1704259200000|2024-01-03 05:20:00|7694.7|7691.7|7695.2|7692.2|7695.2|7692.2|7694.7|7691.7|26
1704259500000|2024-01-03 05:25:00|7695|7692|7695.2|7692.2|7696|7693|7694.7|7691.7|37
1704259800000|2024-01-03 05:30:00|7695.5|7692.5|7698|7695|7698.7|7695.7|7695.5|7692.5|73
1704260100000|2024-01-03 05:35:00|7698.7|7695.7|7698.2|7695.2|7699.2|7696.2|7697.7|7694.7|26
1704260400000|2024-01-03 05:40:00|7698|7695|7696.7|7693.7|7698.2|7695.2|7696.7|7693.7|24
1704260700000|2024-01-03 05:45:00|7697|7694|7697|7694|7697.5|7694.5|7696.5|7693.5|25
1704261000000|2024-01-03 05:50:00|7697.2|7694.2|7697.7|7694.7|7697.7|7694.7|7696.7|7693.7|18
1704261300000|2024-01-03 05:55:00|7698|7695|7700.7|7697.7|7701|7698|7697.5|7694.5|34
1704261600000|2024-01-03 06:00:00|7700.5|7697.5|7700.5|7697.5|7701.2|7698.2|7699.5|7696.5|41
1704261900000|2024-01-03 06:05:00|7700.2|7697.2|7700|7697|7701.2|7698.2|7699.7|7696.7|36
1704262200000|2024-01-03 06:10:00|7699.7|7696.7|7699.7|7696.7|7700|7697|7697.5|7694.5|29
1704262500000|2024-01-03 06:15:00|7699.5|7696.5|7701|7698|7701.2|7698.2|7699|7696|57
1704262800000|2024-01-03 06:20:00|7700.7|7697.7|7701.7|7698.7|7701.7|7698.7|7700.5|7697.5|33
1704263100000|2024-01-03 06:25:00|7702.7|7699.7|7703.7|7700.7|7704.2|7701.2|7702.5|7699.5|27
1704263400000|2024-01-03 06:30:00|7703.2|7700.2|7699.7|7696.7|7703.2|7700.2|7699.5|7696.5|60
1704263700000|2024-01-03 06:35:00|7700.2|7697.2|7700.7|7697.7|7701.2|7698.2|7699|7696|16
1704264000000|2024-01-03 06:40:00|7700.5|7697.5|7701.2|7698.2|7701.2|7698.2|7700|7697|8
1704264300000|2024-01-03 06:45:00|7701.7|7698.7|7703.2|7700.2|7703.2|7700.2|7701.2|7698.2|75
1704264600000|2024-01-03 06:50:00|7703.7|7700.7|7701|7698|7703.7|7700.7|7700|7697|55
1704264900000|2024-01-03 06:55:00|7701.7|7698.7|7703.2|7700.2|7703.7|7700.7|7700.5|7697.5|44
1704265200000|2024-01-03 07:00:00|7702.5|7699.5|7705.5|7703.5|7706.2|7704.2|7701|7699|314
1704265500000|2024-01-03 07:05:00|7705.7|7703.7|7705.7|7703.7|7706|7704|7703|7701|158
1704265800000|2024-01-03 07:10:00|7705.5|7703.5|7706.7|7704.7|7707.2|7705.2|7705.2|7703.2|66
1704266100000|2024-01-03 07:15:00|7706|7704|7708.2|7706.2|7708.7|7706.7|7706|7704|105
1704266400000|2024-01-03 07:20:00|7708|7706|7714|7712|7714|7712|7708|7706|125
1704266700000|2024-01-03 07:25:00|7714.2|7712.2|7713.5|7711.5|7716|7714|7713.5|7711.5|191
1704267000000|2024-01-03 07:30:00|7713.2|7711.2|7710.5|7708.5|7714.2|7712.2|7708.5|7706.5|137
1704267300000|2024-01-03 07:35:00|7710.2|7708.2|7713|7711|7713.5|7711.5|7710|7708|87
1704267600000|2024-01-03 07:40:00|7712.7|7710.7|7713.7|7711.7|7714.7|7712.7|7712.5|7710.5|123
1704267900000|2024-01-03 07:45:00|7713.5|7711.5|7713.2|7711.2|7714|7712|7712.5|7710.5|95
1704268200000|2024-01-03 07:50:00|7713|7711|7710.7|7708.7|7713.5|7711.5|7709.2|7707.2|74
1704268500000|2024-01-03 07:55:00|7710.5|7708.5|7706.7|7704.7|7713.5|7711.5|7703|7701|496
1704268800000|2024-01-03 08:00:00|7706.2|7705.2|7734.2|7733.2|7736.5|7735.5|7705|7704|3607
1704269100000|2024-01-03 08:05:00|7734|7733|7741.7|7740.7|7745.7|7744.7|7728.5|7727.5|1687
1704269400000|2024-01-03 08:10:00|7741.5|7740.5|7740.5|7739.5|7747|7746|7737|7736|1162
1704269700000|2024-01-03 08:15:00|7740.7|7739.7|7741.2|7740.2|7743.2|7742.2|7734|7733|1043
1704270000000|2024-01-03 08:20:00|7741|7740|7732.2|7731.2|7744.7|7743.7|7730.5|7729.5|838
1704270300000|2024-01-03 08:25:00|7732.5|7731.5|7716.2|7715.2|7735|7734|7712.7|7711.7|1177
1704270600000|2024-01-03 08:30:00|7716.5|7715.5|7730.7|7729.7|7735.2|7734.2|7716.5|7715.5|1071
1704270900000|2024-01-03 08:35:00|7730.5|7729.5|7734|7733|7735.2|7734.2|7728.7|7727.7|604
1704271200000|2024-01-03 08:40:00|7734.7|7733.7|7732.9|7731.9|7738.4|7737.4|7730.4|7729.4|499
1704271500000|2024-01-03 08:45:00|7732.7|7731.7|7728.4|7727.4|7736.7|7735.7|7727.2|7726.2|377
1704271800000|2024-01-03 08:50:00|7728.2|7727.2|7719.4|7718.4|7729.4|7728.4|7719.2|7718.2|522
1704272100000|2024-01-03 08:55:00|7719.2|7718.2|7725.9|7724.9|7726.9|7725.9|7712.9|7711.9|636
1704272400000|2024-01-03 09:00:00|7726.2|7725.2|7719.4|7718.4|7727.9|7726.9|7718.9|7717.9|436
1704272700000|2024-01-03 09:05:00|7719.2|7718.2|7705.2|7704.2|7721.9|7720.9|7704.2|7703.2|541
1704273000000|2024-01-03 09:10:00|7705.9|7704.9|7709.9|7708.9|7715.4|7714.4|7701.7|7700.7|453
1704273300000|2024-01-03 09:15:00|7710.2|7709.2|7712.2|7711.2|7712.9|7711.9|7707.4|7706.4|401
1704273600000|2024-01-03 09:20:00|7711.9|7710.9|7712.9|7711.9|7716.4|7715.4|7709.9|7708.9|515
1704273900000|2024-01-03 09:25:00|7712.7|7711.7|7714.7|7713.7|7716.4|7715.4|7710.4|7709.4|246
1704274200000|2024-01-03 09:30:00|7714.4|7713.4|7714.4|7713.4|7717.7|7716.7|7711.9|7710.9|206
1704274500000|2024-01-03 09:35:00|7714.2|7713.2|7709.2|7708.2|7716.7|7715.7|7709.2|7708.2|280
1704274800000|2024-01-03 09:40:00|7708.9|7707.9|7701.2|7700.2|7708.9|7707.9|7700.9|7699.9|412
1704275100000|2024-01-03 09:45:00|7700.9|7699.9|7696.7|7695.7|7702.4|7701.4|7696.2|7695.2|375
1704275400000|2024-01-03 09:50:00|7696.4|7695.4|7697.2|7696.2|7698.2|7697.2|7693.9|7692.9|815
1704275700000|2024-01-03 09:55:00|7697.7|7696.7|7692.2|7691.2|7699.2|7698.2|7691.7|7690.7|331
1704276000000|2024-01-03 10:00:00|7691.7|7690.7|7685.7|7684.7|7692.7|7691.7|7684.2|7683.2|790
1704276300000|2024-01-03 10:05:00|7685.2|7684.2|7680.9|7679.9|7689.2|7688.2|7680.2|7679.2|749
1704276600000|2024-01-03 10:10:00|7680.7|7679.7|7681.2|7680.2|7685.7|7684.7|7679.9|7678.9|386
1704276900000|2024-01-03 10:15:00|7680.7|7679.7|7680.4|7679.4|7683.2|7682.2|7677.7|7676.7|548
1704277200000|2024-01-03 10:20:00|7680.2|7679.2|7678.7|7677.7|7683.4|7682.4|7678.2|7677.2|677
1704277500000|2024-01-03 10:25:00|7678.2|7677.2|7679.4|7678.4|7681.2|7680.2|7676.4|7675.4|426
1704277800000|2024-01-03 10:30:00|7679.2|7678.2|7688.4|7687.4|7688.7|7687.7|7678.7|7677.7|363
1704278100000|2024-01-03 10:35:00|7688.2|7687.2|7686.9|7685.9|7690.7|7689.7|7684.2|7683.2|408
1704278400000|2024-01-03 10:40:00|7686.4|7685.4|7687.7|7686.7|7691.2|7690.2|7686.2|7685.2|236
1704278700000|2024-01-03 10:45:00|7687.2|7686.2|7686.2|7685.2|7688.2|7687.2|7683.2|7682.2|301
1704279000000|2024-01-03 10:50:00|7686.4|7685.4|7686.7|7685.7|7689.4|7688.4|7685.7|7684.7|484
1704279300000|2024-01-03 10:55:00|7687.2|7686.2|7680.2|7679.2|7687.7|7686.7|7680.2|7679.2|277
1704279600000|2024-01-03 11:00:00|7680.7|7679.7|7678.7|7677.7|7685.2|7684.2|7678.7|7677.7|328
1704279900000|2024-01-03 11:05:00|7678.2|7677.2|7682.7|7681.7|7684.2|7683.2|7677.2|7676.2|323
1704280200000|2024-01-03 11:10:00|7683.2|7682.2|7679.7|7678.7|7683.7|7682.7|7677.2|7676.2|312
1704280500000|2024-01-03 11:15:00|7679.2|7678.2|7675.2|7674.2|7680.2|7679.2|7674.4|7673.4|265
1704280800000|2024-01-03 11:20:00|7674.7|7673.7|7668.7|7667.7|7675.7|7674.7|7668.7|7667.7|363
1704281100000|2024-01-03 11:25:00|7667.2|7666.2|7662.7|7661.7|7667.4|7666.4|7662.4|7661.4|964
1704281400000|2024-01-03 11:30:00|7662.9|7661.9|7661.7|7660.7|7665.2|7664.2|7659.2|7658.2|601
1704281700000|2024-01-03 11:35:00|7661.9|7660.9|7654.7|7653.7|7662.7|7661.7|7652.2|7651.2|747
1704282000000|2024-01-03 11:40:00|7654.4|7653.4|7650.9|7649.9|7654.7|7653.7|7647.9|7646.9|888
1704282300000|2024-01-03 11:45:00|7650.7|7649.7|7653.9|7652.9|7657.4|7656.4|7650.4|7649.4|621
1704282600000|2024-01-03 11:50:00|7653.7|7652.7|7653.7|7652.7|7656.4|7655.4|7651.9|7650.9|517
1704282900000|2024-01-03 11:55:00|7653.4|7652.4|7656.9|7655.9|7657.9|7656.9|7653.2|7652.2|532
1704283200000|2024-01-03 12:00:00|7657.7|7656.7|7658.2|7657.2|7663.7|7662.7|7655.4|7654.4|814
1704283500000|2024-01-03 12:05:00|7658.4|7657.4|7656.7|7655.7|7661.7|7660.7|7655.2|7654.2|417
1704283800000|2024-01-03 12:10:00|7656.4|7655.4|7653.4|7652.4|7656.4|7655.4|7653.2|7652.2|465
1704284100000|2024-01-03 12:15:00|7653.2|7652.2|7654.2|7653.2|7657.7|7656.7|7653.2|7652.2|534
1704284400000|2024-01-03 12:20:00|7653.9|7652.9|7655.9|7654.9|7656.7|7655.7|7651.2|7650.2|519
1704284700000|2024-01-03 12:25:00|7656.2|7655.2|7655.7|7654.7|7656.9|7655.9|7652.7|7651.7|368
1704285000000|2024-01-03 12:30:00|7655.4|7654.4|7655.2|7654.2|7658.4|7657.4|7652.9|7651.9|450
1704285300000|2024-01-03 12:35:00|7655.7|7654.7|7660.4|7659.4|7660.4|7659.4|7655.7|7654.7|397
1704285600000|2024-01-03 12:40:00|7660.7|7659.7|7664.2|7663.2|7664.7|7663.7|7660.7|7659.7|362
1704285900000|2024-01-03 12:45:00|7663.9|7662.9|7667.7|7666.7|7668.7|7667.7|7662.7|7661.7|371
1704286200000|2024-01-03 12:50:00|7667.9|7666.9|7671.4|7670.4|7675.7|7674.7|7666.7|7665.7|651
1704286500000|2024-01-03 12:55:00|7671.7|7670.7|7673.7|7672.7|7673.7|7672.7|7667.9|7666.9|476
1704286800000|2024-01-03 13:00:00|7673.4|7672.4|7673.4|7672.4|7673.7|7672.7|7667.4|7666.4|829
1704287100000|2024-01-03 13:05:00|7673.2|7672.2|7673.2|7672.2|7676.2|7675.2|7672.2|7671.2|514
1704287400000|2024-01-03 13:10:00|7673.9|7672.9|7676.6|7675.6|7676.6|7675.6|7673.2|7672.2|368
1704287700000|2024-01-03 13:15:00|7677.1|7676.1|7678.3|7677.3|7681.1|7680.1|7676.3|7675.3|680
1704288000000|2024-01-03 13:20:00|7678.1|7677.1|7678.6|7677.6|7682.1|7681.1|7677.6|7676.6|490
1704288300000|2024-01-03 13:25:00|7679.1|7678.1|7681.6|7680.6|7683.1|7682.1|7679.1|7678.1|408
1704288600000|2024-01-03 13:30:00|7681.3|7680.3|7679.8|7678.8|7682.6|7681.6|7677.1|7676.1|542
1704288900000|2024-01-03 13:35:00|7680.1|7679.1|7677.8|7676.8|7681.1|7680.1|7677.1|7676.1|229
1704289200000|2024-01-03 13:40:00|7678.1|7677.1|7675.1|7674.1|7680.1|7679.1|7674.8|7673.8|214
1704289500000|2024-01-03 13:45:00|7674.8|7673.8|7672.3|7671.3|7677.6|7676.6|7672.1|7671.1|292
1704289800000|2024-01-03 13:50:00|7672.6|7671.6|7672.6|7671.6|7675.3|7674.3|7671.1|7670.1|229
1704290100000|2024-01-03 13:55:00|7672.8|7671.8|7670.1|7669.1|7674.1|7673.1|7668.6|7667.6|374
1704290400000|2024-01-03 14:00:00|7669.8|7668.8|7670.1|7669.1|7671.1|7670.1|7667.1|7666.1|416
1704290700000|2024-01-03 14:05:00|7670.3|7669.3|7665.6|7664.6|7670.6|7669.6|7663.3|7662.3|487
1704291000000|2024-01-03 14:10:00|7665.3|7664.3|7665.8|7664.8|7670.3|7669.3|7665.3|7664.3|497
1704291300000|2024-01-03 14:15:00|7666.1|7665.1|7668.1|7667.1|7668.8|7667.8|7664.1|7663.1|382
1704291600000|2024-01-03 14:20:00|7667.8|7666.8|7670.1|7669.1|7670.6|7669.6|7666.6|7665.6|395
1704291900000|2024-01-03 14:25:00|7670.6|7669.6|7672.1|7671.1|7672.1|7671.1|7668.6|7667.6|431
1704292200000|2024-01-03 14:30:00|7671.6|7670.6|7662.1|7661.1|7682.1|7681.1|7661.1|7660.1|1612
1704292500000|2024-01-03 14:35:00|7662.6|7661.6|7672.6|7671.6|7677.8|7676.8|7662.6|7661.6|881
1704292800000|2024-01-03 14:40:00|7672.8|7671.8|7670.3|7669.3|7675.1|7674.1|7667.8|7666.8|577
1704293100000|2024-01-03 14:45:00|7670.1|7669.1|7674.6|7673.6|7675.6|7674.6|7668.1|7667.1|684
1704293400000|2024-01-03 14:50:00|7674.8|7673.8|7677.6|7676.6|7679.6|7678.6|7672.6|7671.6|551
1704293700000|2024-01-03 14:55:00|7676.6|7675.6|7673.8|7672.8|7677.8|7676.8|7669.6|7668.6|568
1704294000000|2024-01-03 15:00:00|7671.3|7670.3|7674.8|7673.8|7681.8|7680.8|7668.3|7667.3|1149
1704294300000|2024-01-03 15:05:00|7675.1|7674.1|7675.1|7674.1|7682.3|7681.3|7673.6|7672.6|640
1704294600000|2024-01-03 15:10:00|7676|7675|7672.7|7671.7|7678.5|7677.5|7668.7|7667.7|948
1704294900000|2024-01-03 15:15:00|7673.2|7672.2|7669.7|7668.7|7673.2|7672.2|7667.7|7666.7|864
1704295200000|2024-01-03 15:20:00|7669.5|7668.5|7668.7|7667.7|7670.7|7669.7|7663.7|7662.7|636
1704295500000|2024-01-03 15:25:00|7669|7668|7674|7673|7676.7|7675.7|7667.7|7666.7|639
1704295800000|2024-01-03 15:30:00|7673.7|7672.7|7672.5|7671.5|7675.5|7674.5|7669.7|7668.7|819
1704296100000|2024-01-03 15:35:00|7672.2|7671.2|7671.7|7670.7|7676.7|7675.7|7669|7668|672
1704296400000|2024-01-03 15:40:00|7671.5|7670.5|7671|7670|7674|7673|7668.2|7667.2|429
1704296700000|2024-01-03 15:45:00|7670.7|7669.7|7668|7667|7676.7|7675.7|7667.7|7666.7|699
1704297000000|2024-01-03 15:50:00|7667.7|7666.7|7670.2|7669.2|7676.5|7675.5|7667|7666|497
1704297300000|2024-01-03 15:55:00|7670.5|7669.5|7674.2|7673.2|7674.7|7673.7|7667.2|7666.2|419
1704297600000|2024-01-03 16:00:00|7674.7|7673.7|7676.2|7675.2|7678|7677|7673.5|7672.5|1179
1704297900000|2024-01-03 16:05:00|7676|7675|7675.7|7674.7|7678|7677|7674.7|7673.7|769
1704298200000|2024-01-03 16:10:00|7676|7675|7678.2|7677.2|7679|7678|7673.5|7672.5|743
1704298500000|2024-01-03 16:15:00|7678.5|7677.5|7670.5|7669.5|7679.5|7678.5|7670|7669|1072
1704298800000|2024-01-03 16:20:00|7670.2|7669.2|7680.5|7679.5|7680.5|7679.5|7670.2|7669.2|1674
1704299100000|2024-01-03 16:25:00|7680|7679|7680.7|7678.7|7682|7681|7677.7|7676.7|4205
1704299400000|2024-01-03 16:30:00|7680|7678|7681.8|7679.8|7682.3|7680.3|7675|7673|5529
1704299700000|2024-01-03 16:35:00|7682.3|7680.3|7680.3|7678.3|7684|7682|7679.8|7677.8|1638
1704300000000|2024-01-03 16:40:00|7680.8|7678.8|7686.8|7684.8|7686.8|7684.8|7677.3|7675.3|690
1704300300000|2024-01-03 16:45:00|7686.5|7684.5|7685.8|7683.8|7686.8|7684.8|7683.8|7681.8|417
1704300600000|2024-01-03 16:50:00|7686.3|7684.3|7688|7686|7688.5|7686.5|7685.8|7683.8|292
1704300900000|2024-01-03 16:55:00|7687.8|7685.8|7687.3|7685.3|7688|7686|7685.8|7683.8|398
1704301200000|2024-01-03 17:00:00|7687.5|7685.5|7690.3|7688.3|7690.3|7688.3|7686.3|7684.3|584
1704301500000|2024-01-03 17:05:00|7690.8|7688.8|7689.8|7687.8|7692.5|7690.5|7688.8|7686.8|380
1704301800000|2024-01-03 17:10:00|7690|7688|7687.8|7685.8|7691.3|7689.3|7686.5|7684.5|386
1704302100000|2024-01-03 17:15:00|7687.5|7685.5|7685.3|7683.3|7689.3|7687.3|7684.8|7682.8|246
1704302400000|2024-01-03 17:20:00|7685.8|7683.8|7687.8|7685.8|7687.8|7685.8|7684.3|7682.3|75
1704302700000|2024-01-03 17:25:00|7687.5|7685.5|7689.3|7687.3|7689.3|7687.3|7687|7685|171
1704303000000|2024-01-03 17:30:00|7689.5|7687.5|7691.3|7689.3|7691.8|7689.8|7687.8|7685.8|135
1704303300000|2024-01-03 17:35:00|7691|7689|7691.8|7689.8|7692.3|7690.3|7690.3|7688.3|153
1704303600000|2024-01-03 17:40:00|7691.5|7689.5|7693.8|7691.8|7695.5|7693.5|7691.5|7689.5|198
1704303900000|2024-01-03 17:45:00|7694.3|7692.3|7693.5|7691.5|7694.3|7692.3|7691.8|7689.8|171
1704304200000|2024-01-03 17:50:00|7693.3|7691.3|7694|7692|7694|7692|7692|7690|122
1704304500000|2024-01-03 17:55:00|7693.8|7691.8|7698.8|7696.8|7700|7698|7693.8|7691.8|162
1704304800000|2024-01-03 18:00:00|7699|7697|7700|7698|7702.8|7700.8|7699|7697|197
1704305100000|2024-01-03 18:05:00|7700.3|7698.3|7699.3|7697.3|7700.8|7698.8|7699.3|7697.3|141
1704305400000|2024-01-03 18:10:00|7699.5|7697.5|7700.8|7698.8|7700.8|7698.8|7699.3|7697.3|123
1704305700000|2024-01-03 18:15:00|7701.3|7699.3|7701.3|7699.3|7703.3|7701.3|7700.8|7698.8|168
1704306000000|2024-01-03 18:20:00|7701.5|7699.5|7701.5|7699.5|7703.3|7701.3|7700.5|7698.5|137
1704306300000|2024-01-03 18:25:00|7701.8|7699.8|7700.8|7698.8|7702|7700|7699.8|7697.8|169
1704306600000|2024-01-03 18:30:00|7701.3|7699.3|7700.3|7698.3|7702.3|7700.3|7699.5|7697.5|202
1704306900000|2024-01-03 18:35:00|7699.8|7697.8|7701.8|7699.8|7702.3|7700.3|7698.8|7696.8|104
1704307200000|2024-01-03 18:40:00|7702|7700|7700|7698|7702.5|7700.5|7699.3|7697.3|126
1704307500000|2024-01-03 18:45:00|7700.3|7698.3|7700.3|7698.3|7701.3|7699.3|7698.3|7696.3|127
1704307800000|2024-01-03 18:50:00|7700|7698|7699.3|7697.3|7700.8|7698.8|7699.3|7697.3|124
1704308100000|2024-01-03 18:55:00|7699.5|7697.5|7697.5|7695.5|7700.3|7698.3|7697|7695|96
1704308400000|2024-01-03 19:00:00|7697.8|7695.8|7697.5|7695.5|7702|7700|7694.8|7692.8|333
1704308700000|2024-01-03 19:05:00|7697.3|7695.3|7697.8|7695.8|7699.3|7697.3|7695.3|7693.3|208
1704309000000|2024-01-03 19:10:00|7697.5|7695.5|7694|7692|7700|7698|7693.3|7691.3|185
1704309300000|2024-01-03 19:15:00|7694.3|7692.3|7693.8|7691.8|7695.3|7693.3|7692|7690|95
1704309600000|2024-01-03 19:20:00|7694|7692|7695.5|7693.5|7695.8|7693.8|7692|7690|96
1704309900000|2024-01-03 19:25:00|7695.3|7693.3|7703.3|7701.3|7704.3|7702.3|7694.8|7692.8|186
1704310200000|2024-01-03 19:30:00|7702.8|7700.8|7704.8|7702.8|7705.3|7703.3|7700.3|7698.3|308
1704310500000|2024-01-03 19:35:00|7704.5|7702.5|7702.5|7700.5|7704.8|7702.8|7701.5|7699.5|123
1704310800000|2024-01-03 19:40:00|7702.8|7700.8|7705.3|7703.3|7705.8|7703.8|7700.8|7698.8|59
1704311100000|2024-01-03 19:45:00|7705.5|7703.5|7702.8|7700.8|7705.8|7703.8|7702.3|7700.3|67
1704311400000|2024-01-03 19:50:00|7702.5|7700.5|7701.8|7699.8|7703.8|7701.8|7700.8|7698.8|71
1704311700000|2024-01-03 19:55:00|7701.5|7699.5|7701.3|7699.3|7703.3|7701.3|7700.8|7698.8|116
1704312000000|2024-01-03 20:00:00|7701|7699|7695.8|7693.8|7701|7699|7695.3|7693.3|143
1704312300000|2024-01-03 20:05:00|7695.5|7693.5|7696|7694|7696.5|7694.5|7693.8|7691.8|160
1704312600000|2024-01-03 20:10:00|7695.8|7693.8|7695.3|7693.3|7696.8|7694.8|7694|7692|127
1704312900000|2024-01-03 20:15:00|7695.5|7693.5|7693.8|7691.8|7695.5|7693.5|7692.8|7690.8|125
1704313200000|2024-01-03 20:20:00|7694.3|7692.3|7693.5|7691.5|7696.3|7694.3|7693.3|7691.3|100
1704313500000|2024-01-03 20:25:00|7693.3|7691.3|7694|7692|7694.3|7692.3|7691.8|7689.8|124
1704313800000|2024-01-03 20:30:00|7694.3|7692.3|7697.3|7695.3|7698|7696|7693.8|7691.8|77
1704314100000|2024-01-03 20:35:00|7697|7695|7697.5|7695.5|7698.3|7696.3|7695.8|7693.8|171
1704314400000|2024-01-03 20:40:00|7697.3|7695.3|7693.8|7691.8|7698.8|7696.8|7693.3|7691.3|118
1704314700000|2024-01-03 20:45:00|7693.3|7691.3|7694.8|7692.8|7695.5|7693.5|7692.8|7690.8|427
1704315000000|2024-01-03 20:50:00|7695.3|7693.3|7689.8|7687.8|7695.8|7693.8|7689.3|7687.3|432
1704315300000|2024-01-03 20:55:00|7690.3|7688.3|7694.3|7690.3|7696.8|7694.8|7690.3|7688.3|642
1704315600000|2024-01-03 21:00:00|7694.4|7690.4|7693.9|7689.9|7696|7692|7692.3|7688.3|0
1704315900000|2024-01-03 21:05:00|7694|7690|7693.6|7689.6|7695|7691|7693.6|7689.6|0
1704316200000|2024-01-03 21:10:00|7693.7|7689.7|7694.4|7690.4|7694.4|7690.4|7693.6|7689.6|0
1704316500000|2024-01-03 21:15:00|7694.3|7690.3|7693.2|7689.2|7694.3|7690.3|7693|7689|0
1704316800000|2024-01-03 21:20:00|7693.3|7689.3|7693.4|7689.4|7694.4|7690.4|7693.2|7689.2|0
1704317100000|2024-01-03 21:25:00|7693.3|7689.3|7693.8|7689.8|7694|7690|7693|7689|0
1704317400000|2024-01-03 21:30:00|7693.7|7689.7|7693.6|7689.6|7693.7|7689.7|7693|7689|0
1704317700000|2024-01-03 21:35:00|7693.7|7689.7|7693.4|7689.4|7693.9|7689.9|7692.8|7688.8|0
1704318000000|2024-01-03 21:40:00|7693.5|7689.5|7694.5|7690.5|7694.5|7690.5|7693.3|7689.3|0
1704318300000|2024-01-03 21:45:00|7694.6|7690.6|7695.5|7691.5|7695.9|7691.9|7694.6|7690.6|0
1704318600000|2024-01-03 21:50:00|7695.6|7691.6|7695.8|7691.8|7695.8|7691.8|7695.5|7691.5|0
1704318900000|2024-01-03 21:55:00|7696.3|7692.3|7696.5|7692.5|7697.1|7693.1|7696.3|7692.3|0
1704319200000|2024-01-03 22:00:00|7696.4|7692.4|7697.2|7693.2|7697.7|7693.7|7696.3|7692.3|0
1704319500000|2024-01-03 22:05:00|7697.3|7693.3|7697.2|7693.2|7697.6|7693.6|7696.7|7692.7|0
1704319800000|2024-01-03 22:10:00|7697.1|7693.1|7697.1|7693.1|7697.3|7693.3|7696.9|7692.9|0
1704320100000|2024-01-03 22:15:00|7697|7693|7697.1|7693.1|7697.1|7693.1|7697|7693|0
1704320400000|2024-01-03 22:20:00|7697.2|7693.2|7697.5|7693.5|7698.3|7694.3|7697.2|7693.2|0
1704320700000|2024-01-03 22:25:00|7697.7|7693.7|7697.7|7693.7|7697.9|7693.9|7697.5|7693.5|0
1704321000000|2024-01-03 22:30:00|7697.6|7693.6|7697.8|7693.8|7697.9|7693.9|7697.4|7693.4|0
1704321300000|2024-01-03 22:35:00|7697.9|7693.9|7697.8|7693.8|7698.1|7694.1|7697.8|7693.8|0
1704321600000|2024-01-03 22:40:00|7697.7|7693.7|7698|7694|7698|7694|7697.6|7693.6|0
1704321900000|2024-01-03 22:45:00|7698.2|7694.2|7697.9|7693.9|7698.2|7694.2|7697.8|7693.8|0
1704322500000|2024-01-03 22:55:00|7698|7694|7698.4|7694.4|7698.5|7694.5|7697.9|7693.9|0
1704322800000|2024-01-03 23:00:00|7698.5|7694.5|7698.8|7694.8|7702.1|7698.1|7698.5|7694.5|0
1704323100000|2024-01-03 23:05:00|7698.7|7694.7|7698.2|7694.2|7699.1|7695.1|7697.6|7693.6|0
1704323400000|2024-01-03 23:10:00|7698|7694|7697.9|7693.9|7698.2|7694.2|7697.6|7693.6|0
1704323700000|2024-01-03 23:15:00|7698|7694|7697.9|7693.9|7698.2|7694.2|7697.6|7693.6|0
1704324000000|2024-01-03 23:20:00|7697.8|7693.8|7697.8|7693.8|7698.7|7694.7|7697.6|7693.6|0
1704324300000|2024-01-03 23:25:00|7697.9|7693.9|7698|7694|7698.2|7694.2|7697.5|7693.5|0
1704324600000|2024-01-03 23:30:00|7698.1|7694.1|7697.3|7693.3|7698.3|7694.3|7696.9|7692.9|0
1704324900000|2024-01-03 23:35:00|7697.2|7693.2|7697.1|7693.1|7697.3|7693.3|7696.5|7692.5|0
1704325200000|2024-01-03 23:40:00|7697.2|7693.2|7696.5|7692.5|7697.3|7693.3|7696.5|7692.5|0
1704325500000|2024-01-03 23:45:00|7696.6|7692.6|7696.8|7692.8|7697|7693|7696.2|7692.2|0
1704325800000|2024-01-03 23:50:00|7696.9|7692.9|7697.6|7693.6|7697.6|7693.6|7696.9|7692.9|0
1704326100000|2024-01-03 23:55:00|7697.2|7693.2|7697.2|7693.2|7697.2|7693.2|7696.7|7692.7|0
1704326400000|2024-01-04 00:00:00|7696.9|7692.9|7695|7691|7696.9|7692.9|7694.8|7690.8|0
1704326700000|2024-01-04 00:05:00|7695.1|7691.1|7694.2|7690.2|7695.6|7691.6|7694.1|7690.1|0
1704327000000|2024-01-04 00:10:00|7694.4|7690.4|7694.3|7690.3|7694.9|7690.9|7693.4|7689.4|0
1704327300000|2024-01-04 00:15:00|7694.1|7690.1|7689.6|7685.6|7694.3|7690.3|7686.7|7682.7|0
1704327600000|2024-01-04 00:20:00|7690.4|7686.4|7691.4|7687.4|7692.2|7688.2|7690.4|7686.4|0
1704327900000|2024-01-04 00:25:00|7691.5|7687.5|7692.2|7688.2|7693.3|7689.3|7691.4|7687.4|0
1704328200000|2024-01-04 00:30:00|7692.3|7688.3|7692.5|7688.5|7692.5|7688.5|7692.2|7688.2|0
1704328500000|2024-01-04 00:35:00|7692.4|7688.4|7692.5|7688.5|7692.6|7688.6|7692.4|7688.4|0
1704328800000|2024-01-04 00:40:00|7692.6|7688.6|7693.5|7689.5|7693.5|7689.5|7692.6|7688.6|0
1704329100000|2024-01-04 00:45:00|7693.4|7689.4|7694.7|7690.7|7694.7|7690.7|7693.4|7689.4|0
1704329400000|2024-01-04 00:50:00|7694.6|7690.6|7694.7|7690.7|7694.8|7690.8|7694.5|7690.5|0
1704329700000|2024-01-04 00:55:00|7694.8|7690.8|7694.8|7690.8|7694.8|7690.8|7694.5|7690.5|0
1704330000000|2024-01-04 01:00:00|7695.3|7692.3|7692|7689|7695.5|7692.5|7691.8|7688.8|113
1704330300000|2024-01-04 01:05:00|7691.8|7688.8|7690|7687|7693.5|7690.5|7689.8|7686.8|83
1704330600000|2024-01-04 01:10:00|7689.8|7686.8|7692|7689|7692.3|7689.3|7686|7683|135
1704330900000|2024-01-04 01:15:00|7691.3|7688.3|7691|7688|7692.8|7689.8|7689.5|7686.5|50
1704331200000|2024-01-04 01:20:00|7690.8|7687.8|7690.3|7687.3|7692.5|7689.5|7690|7687|69
1704331500000|2024-01-04 01:25:00|7690.5|7687.5|7691|7688|7691|7688|7688.3|7685.3|35
1704331800000|2024-01-04 01:30:00|7690.8|7687.8|7693|7690|7694|7691|7690.8|7687.8|22
1704332100000|2024-01-04 01:35:00|7692.8|7689.8|7692|7689|7693.3|7690.3|7690.8|7687.8|29
1704332400000|2024-01-04 01:40:00|7691.5|7688.5|7691|7688|7691.5|7688.5|7689.5|7686.5|56
1704332700000|2024-01-04 01:45:00|7690.8|7687.8|7690.3|7687.3|7693.3|7690.3|7690|7687|22
1704333000000|2024-01-04 01:50:00|7690|7687|7691.3|7688.3|7692.8|7689.8|7688.5|7685.5|36
1704333300000|2024-01-04 01:55:00|7691.5|7688.5|7691.3|7688.3|7693.3|7690.3|7691.3|7688.3|6
1704333600000|2024-01-04 02:00:00|7691.5|7688.5|7691.5|7688.5|7693.5|7690.5|7690.5|7687.5|27
1704333900000|2024-01-04 02:05:00|7691.3|7688.3|7690|7687|7691.8|7688.8|7689.8|7686.8|8
1704334200000|2024-01-04 02:10:00|7690.5|7687.5|7691.3|7688.3|7692|7689|7690.5|7687.5|27
1704334500000|2024-01-04 02:15:00|7691|7688|7690.5|7687.5|7691.3|7688.3|7688.8|7685.8|27
1704334800000|2024-01-04 02:20:00|7689.8|7686.8|7688|7685|7689.8|7686.8|7687.5|7684.5|21
1704335100000|2024-01-04 02:25:00|7687.8|7684.8|7688.5|7685.5|7689.5|7686.5|7687.5|7684.5|14
1704335400000|2024-01-04 02:30:00|7688.8|7685.8|7689.3|7686.3|7689.5|7686.5|7687.8|7684.8|40
1704335700000|2024-01-04 02:35:00|7689.5|7686.5|7689.3|7686.3|7689.8|7686.8|7689|7686|4
1704336000000|2024-01-04 02:40:00|7689.5|7686.5|7688.8|7685.8|7689.5|7686.5|7688.8|7685.8|6
1704336300000|2024-01-04 02:45:00|7688.5|7685.5|7690|7687|7690|7687|7688.3|7685.3|16
1704336600000|2024-01-04 02:50:00|7689.8|7686.8|7690.5|7687.5|7690.5|7687.5|7689.5|7686.5|4
1704336900000|2024-01-04 02:55:00|7690.3|7687.3|7689.8|7686.8|7690.8|7687.8|7689.5|7686.5|4
1704337200000|2024-01-04 03:00:00|7690|7687|7689.5|7686.5|7690|7687|7688.3|7685.3|9
1704337500000|2024-01-04 03:05:00|7689.8|7686.8|7691.8|7688.8|7692|7689|7689.5|7686.5|8
1704337800000|2024-01-04 03:10:00|7692|7689|7691.5|7688.5|7693.5|7690.5|7691.5|7688.5|15
1704338100000|2024-01-04 03:15:00|7691.8|7688.8|7694|7691|7694|7691|7691|7688|4
1704338400000|2024-01-04 03:20:00|7693.8|7690.8|7691.5|7688.5|7693.8|7690.8|7690.8|7687.8|31
1704338700000|2024-01-04 03:25:00|7691.3|7688.3|7688.8|7685.8|7691.3|7688.3|7688.8|7685.8|4
1704339000000|2024-01-04 03:30:00|7688.5|7685.5|7688.5|7685.5|7688.8|7685.8|7686.5|7683.5|36
1704339300000|2024-01-04 03:35:00|7688.8|7685.8|7688.3|7685.3|7688.8|7685.8|7687.5|7684.5|12
1704339600000|2024-01-04 03:40:00|7687.3|7684.3|7686.5|7683.5|7687.5|7684.5|7686.5|7683.5|3
1704339900000|2024-01-04 03:45:00|7687.5|7684.5|7688.3|7685.3|7688.5|7685.5|7687.3|7684.3|5
1704340200000|2024-01-04 03:50:00|7688|7685|7687.3|7684.3|7688|7685|7687.3|7684.3|5
1704340500000|2024-01-04 03:55:00|7687|7684|7687.3|7684.3|7688|7685|7686.5|7683.5|9
1704340800000|2024-01-04 04:00:00|7687.5|7684.5|7688.3|7685.3|7688.5|7685.5|7687.5|7684.5|3
1704341100000|2024-01-04 04:05:00|7688.8|7685.8|7689.3|7686.3|7689.5|7686.5|7688.8|7685.8|5
1704341400000|2024-01-04 04:10:00|7689.5|7686.5|7689|7686|7690.3|7687.3|7689|7686|13
1704341700000|2024-01-04 04:15:00|7689.3|7686.3|7689.5|7686.5|7690|7687|7689.3|7686.3|8
1704342000000|2024-01-04 04:20:00|7689.3|7686.3|7689|7686|7689.3|7686.3|7689|7686|2
1704342300000|2024-01-04 04:25:00|7689.3|7686.3|7689.3|7686.3|7689.5|7686.5|7689.3|7686.3|3
1704342600000|2024-01-04 04:30:00|7689.5|7686.5|7689.3|7686.3|7689.5|7686.5|7688.5|7685.5|3
1704342900000|2024-01-04 04:35:00|7689|7686|7689.3|7686.3|7690|7687|7688.5|7685.5|6
1704343200000|2024-01-04 04:40:00|7688.3|7685.3|7688.5|7685.5|7688.5|7685.5|7688.3|7685.3|1
1704343500000|2024-01-04 04:45:00|7688.3|7685.3|7687.5|7684.5|7688.5|7685.5|7687.5|7684.5|8
1704343800000|2024-01-04 04:50:00|7687.8|7684.8|7689.5|7686.5|7689.5|7686.5|7687.5|7684.5|3
1704344100000|2024-01-04 04:55:00|7688.5|7685.5|7688.5|7685.5|7688.8|7685.8|7688.5|7685.5|8
1704344400000|2024-01-04 05:00:00|7688.8|7685.8|7688.5|7685.5|7690|7687|7687.5|7684.5|25
1704344700000|2024-01-04 05:05:00|7689|7686|7687.8|7684.8|7689|7686|7687.5|7684.5|12
1704345000000|2024-01-04 05:10:00|7687.5|7684.5|7687.5|7684.5|7687.5|7684.5|7685.5|7682.5|33
1704345300000|2024-01-04 05:15:00|7687.3|7684.3|7686|7683|7688|7685|7686|7683|21
1704345600000|2024-01-04 05:20:00|7685.8|7682.8|7686|7683|7686|7683|7685.5|7682.5|4
1704345900000|2024-01-04 05:25:00|7685.8|7682.8|7686|7683|7687.3|7684.3|7685.5|7682.5|14
1704346200000|2024-01-04 05:30:00|7685.8|7682.8|7686.8|7683.8|7687.5|7684.5|7685.8|7682.8|10
1704346500000|2024-01-04 05:35:00|7686.5|7683.5|7687.3|7684.3|7689|7686|7685.3|7682.3|31
1704346800000|2024-01-04 05:40:00|7686.8|7683.8|7686.8|7683.8|7688.3|7685.3|7686.3|7683.3|7
1704347100000|2024-01-04 05:45:00|7686.5|7683.5|7686.3|7683.3|7686.8|7683.8|7685.5|7682.5|7
1704347400000|2024-01-04 05:50:00|7685.8|7682.8|7687.3|7684.3|7687.3|7684.3|7685.5|7682.5|4
1704347700000|2024-01-04 05:55:00|7686.8|7683.8|7687.5|7684.5|7687.5|7684.5|7686.8|7683.8|2
1704348000000|2024-01-04 06:00:00|7687.3|7684.3|7687.5|7684.5|7687.5|7684.5|7686.5|7683.5|5
1704348300000|2024-01-04 06:05:00|7687.3|7684.3|7685.5|7682.5|7688|7685|7685.3|7682.3|93
1704348600000|2024-01-04 06:10:00|7685.3|7682.3|7684.3|7681.3|7686.3|7683.3|7684|7681|69
1704348900000|2024-01-04 06:15:00|7683.8|7680.8|7684.5|7681.5|7685.5|7682.5|7683.8|7680.8|31
1704349200000|2024-01-04 06:20:00|7684.3|7681.3|7685.8|7682.8|7685.8|7682.8|7684|7681|33
1704349500000|2024-01-04 06:25:00|7686.3|7683.3|7686.8|7683.8|7687.5|7684.5|7685.3|7682.3|36
1704349800000|2024-01-04 06:30:00|7686.3|7683.3|7690|7687|7692.5|7689.5|7686.3|7683.3|119
1704350100000|2024-01-04 06:35:00|7689.8|7686.8|7690.5|7687.5|7692|7689|7689.8|7686.8|22
1704350400000|2024-01-04 06:40:00|7690|7687|7688|7685|7690.3|7687.3|7688|7685|20
1704350700000|2024-01-04 06:45:00|7687.8|7684.8|7689.3|7686.3|7689.5|7686.5|7686.8|7683.8|21
1704351000000|2024-01-04 06:50:00|7689.5|7686.5|7689.3|7686.3|7690|7687|7688.5|7685.5|11
1704351300000|2024-01-04 06:55:00|7689|7686|7690|7687|7691|7688|7688|7685|28
1704351600000|2024-01-04 07:00:00|7690.5|7687.5|7694|7692|7696|7694|7689.5|7687.5|195
1704351900000|2024-01-04 07:05:00|7693.8|7691.8|7692.5|7690.5|7694.3|7692.3|7690.3|7688.3|194
1704352200000|2024-01-04 07:10:00|7692.8|7690.8|7691.8|7689.8|7693.3|7691.3|7690.8|7688.8|78
1704352500000|2024-01-04 07:15:00|7691.3|7689.3|7689.8|7687.8|7692.5|7690.5|7689.8|7687.8|99
1704352800000|2024-01-04 07:20:00|7689.3|7687.3|7693.8|7691.8|7693.8|7691.8|7689.3|7687.3|157
1704353100000|2024-01-04 07:25:00|7694|7692|7693|7691|7694|7692|7691.8|7689.8|104
1704353400000|2024-01-04 07:30:00|7692.8|7690.8|7692|7690|7693.5|7691.5|7691.3|7689.3|94
1704353700000|2024-01-04 07:35:00|7691.8|7689.8|7691|7689|7692.3|7690.3|7690.3|7688.3|85
1704354000000|2024-01-04 07:40:00|7690.8|7688.8|7688.8|7686.8|7691.3|7689.3|7687.3|7685.3|211
1704354300000|2024-01-04 07:45:00|7688.5|7686.5|7685.5|7683.5|7689.8|7687.8|7684.8|7682.8|112
1704354600000|2024-01-04 07:50:00|7685.3|7683.3|7683.8|7681.8|7685.3|7683.3|7683.8|7681.8|88
1704354900000|2024-01-04 07:55:00|7683.3|7681.3|7678|7676|7684|7682|7673.3|7671.3|423
1704355200000|2024-01-04 08:00:00|7677.5|7676.5|7703.5|7702.5|7712|7711|7677.5|7676.5|4115
1704355500000|2024-01-04 08:05:00|7703.3|7702.3|7713.5|7712.5|7714.8|7713.8|7702.3|7701.3|1029
1704355800000|2024-01-04 08:10:00|7714.3|7713.3|7706.3|7705.3|7716.5|7715.5|7704.8|7703.8|1425
1704356100000|2024-01-04 08:15:00|7707|7706|7707.8|7706.8|7710|7709|7699.5|7698.5|692
1704356400000|2024-01-04 08:20:00|7708|7707|7702.5|7701.5|7710|7709|7701.8|7700.8|607
1704356700000|2024-01-04 08:25:00|7702.8|7701.8|7696.3|7695.3|7704.3|7703.3|7695.8|7694.8|663
1704357000000|2024-01-04 08:30:00|7695.8|7694.8|7702|7701|7703.3|7702.3|7689.3|7688.3|715
1704357300000|2024-01-04 08:35:00|7702.3|7701.3|7706|7705|7706.5|7705.5|7698.8|7697.8|503
1704357600000|2024-01-04 08:40:00|7705.8|7704.8|7711|7710|7713|7712|7705.3|7704.3|502
1704357900000|2024-01-04 08:45:00|7711.3|7710.3|7700.8|7699.8|7712.3|7711.3|7699.6|7698.6|404
1704358200000|2024-01-04 08:50:00|7699.8|7698.8|7702.3|7701.3|7705.8|7704.8|7699.3|7698.3|318
1704358500000|2024-01-04 08:55:00|7702.6|7701.6|7696.6|7695.6|7702.6|7701.6|7694.6|7693.6|384
1704358800000|2024-01-04 09:00:00|7697.1|7696.1|7690.6|7689.6|7699.1|7698.1|7688.8|7687.8|512
1704359100000|2024-01-04 09:05:00|7690.1|7689.1|7695.8|7694.8|7696.1|7695.1|7688.6|7687.6|493
1704359400000|2024-01-04 09:10:00|7695.6|7694.6|7696.3|7695.3|7701.1|7700.1|7695.1|7694.1|543
1704359700000|2024-01-04 09:15:00|7696.6|7695.6|7702.8|7701.8|7703.6|7702.6|7696.1|7695.1|397
1704360000000|2024-01-04 09:20:00|7702.6|7701.6|7701.8|7700.8|7705.6|7704.6|7700.3|7699.3|306
1704360300000|2024-01-04 09:25:00|7702.1|7701.1|7703.3|7702.3|7704.6|7703.6|7698.3|7697.3|286
1704360600000|2024-01-04 09:30:00|7702.6|7701.6|7696.8|7695.8|7704.1|7703.1|7696.6|7695.6|370
1704360900000|2024-01-04 09:35:00|7697.1|7696.1|7696.1|7695.1|7699.3|7698.3|7693.6|7692.6|428
1704361200000|2024-01-04 09:40:00|7696.3|7695.3|7692.8|7691.8|7696.6|7695.6|7691.8|7690.8|378
1704361500000|2024-01-04 09:45:00|7693.6|7692.6|7690.3|7689.3|7695.1|7694.1|7687.8|7686.8|323
1704361800000|2024-01-04 09:50:00|7690.1|7689.1|7693.1|7692.1|7695.1|7694.1|7688.6|7687.6|403
1704362100000|2024-01-04 09:55:00|7693.3|7692.3|7693.3|7692.3|7695.8|7694.8|7689.8|7688.8|343
1704362400000|2024-01-04 10:00:00|7693.6|7692.6|7684.1|7683.1|7694.1|7693.1|7684.1|7683.1|423
1704362700000|2024-01-04 10:05:00|7683.8|7682.8|7684.3|7683.3|7685.6|7684.6|7681.1|7680.1|353
1704363000000|2024-01-04 10:10:00|7684.6|7683.6|7690.3|7689.3|7691.1|7690.1|7684.6|7683.6|397
1704363300000|2024-01-04 10:15:00|7690.1|7689.1|7695.6|7694.6|7696.1|7695.1|7690.1|7689.1|420
1704363600000|2024-01-04 10:20:00|7695.1|7694.1|7694.6|7693.6|7697.1|7696.1|7694.1|7693.1|227
1704363900000|2024-01-04 10:25:00|7695.1|7694.1|7690.1|7689.1|7696.6|7695.6|7690.1|7689.1|192
1704364200000|2024-01-04 10:30:00|7689.6|7688.6|7690.3|7689.3|7690.6|7689.6|7686.3|7685.3|291
1704364500000|2024-01-04 10:35:00|7690.1|7689.1|7689.6|7688.6|7690.8|7689.8|7688.8|7687.8|142
1704364800000|2024-01-04 10:40:00|7689.8|7688.8|7689.8|7688.8|7691.3|7690.3|7688.1|7687.1|224
1704365100000|2024-01-04 10:45:00|7690.1|7689.1|7683.6|7682.6|7690.6|7689.6|7682.8|7681.8|444
1704365400000|2024-01-04 10:50:00|7683.3|7682.3|7691.6|7690.6|7691.6|7690.6|7682.8|7681.8|260
1704365700000|2024-01-04 10:55:00|7691.3|7690.3|7696.6|7695.6|7697.1|7696.1|7691.3|7690.3|177
1704366000000|2024-01-04 11:00:00|7696.1|7695.1|7696.3|7695.3|7697.8|7696.8|7694.3|7693.3|240
1704366300000|2024-01-04 11:05:00|7696.6|7695.6|7694.1|7693.1|7698.1|7697.1|7694.1|7693.1|181
1704366600000|2024-01-04 11:10:00|7694.3|7693.3|7689.6|7688.6|7695.6|7694.6|7688.3|7687.3|301
1704366900000|2024-01-04 11:15:00|7689.8|7688.8|7691.6|7690.6|7694.1|7693.1|7689.8|7688.8|187
1704367200000|2024-01-04 11:20:00|7691.8|7690.8|7694.3|7693.3|7694.8|7693.8|7691.6|7690.6|145
1704367500000|2024-01-04 11:25:00|7694.1|7693.1|7695.6|7694.6|7698.1|7697.1|7693.1|7692.1|358
1704367800000|2024-01-04 11:30:00|7695.8|7694.8|7693.8|7692.8|7696.1|7695.1|7692.6|7691.6|221
1704368100000|2024-01-04 11:35:00|7694.1|7693.1|7684.1|7683.1|7694.3|7693.3|7684.1|7683.1|324
1704368400000|2024-01-04 11:40:00|7684.3|7683.3|7689.1|7688.1|7690.1|7689.1|7682.3|7681.3|629
1704368700000|2024-01-04 11:45:00|7689.3|7688.3|7696.1|7695.1|7696.1|7695.1|7685.3|7684.3|389
1704369000000|2024-01-04 11:50:00|7696.6|7695.6|7694.1|7693.1|7697.3|7696.3|7694.1|7693.1|287
1704369300000|2024-01-04 11:55:00|7694.3|7693.3|7697.1|7696.1|7698.3|7697.3|7694.3|7693.3|549
1704369600000|2024-01-04 12:00:00|7696.8|7695.8|7683.3|7682.3|7696.8|7695.8|7682.1|7681.1|526
1704369900000|2024-01-04 12:05:00|7683.6|7682.6|7687.3|7686.3|7688.8|7687.8|7682.6|7681.6|342
1704370200000|2024-01-04 12:10:00|7687.1|7686.1|7690.6|7689.6|7692.3|7691.3|7686.1|7685.1|185
1704370500000|2024-01-04 12:15:00|7690.3|7689.3|7693.1|7692.1|7693.3|7692.3|7688.8|7687.8|256
1704370800000|2024-01-04 12:20:00|7692.8|7691.8|7696.3|7695.3|7696.6|7695.6|7691.6|7690.6|231
1704371100000|2024-01-04 12:25:00|7696.6|7695.6|7702.6|7701.6|7702.6|7701.6|7694.6|7693.6|186
1704371400000|2024-01-04 12:30:00|7702.3|7701.3|7704.6|7703.6|7705.8|7704.8|7700.6|7699.6|473
1704371700000|2024-01-04 12:35:00|7704.3|7703.3|7700.1|7699.1|7706.3|7705.3|7699.8|7698.8|320
1704372000000|2024-01-04 12:40:00|7699.2|7698.2|7701.2|7700.2|7702.4|7701.4|7697.7|7696.7|249
1704372300000|2024-01-04 12:45:00|7701.7|7700.7|7701.2|7700.2|7704.4|7703.4|7700.4|7699.4|334
1704372600000|2024-01-04 12:50:00|7701.4|7700.4|7701.2|7700.2|7702.7|7701.7|7697.7|7696.7|238
1704372900000|2024-01-04 12:55:00|7701.4|7700.4|7700.9|7699.9|7702.7|7701.7|7699.7|7698.7|210
1704373200000|2024-01-04 13:00:00|7700.7|7699.7|7696.2|7695.2|7700.9|7699.9|7694.2|7693.2|321
1704373500000|2024-01-04 13:05:00|7696.7|7695.7|7697.7|7696.7|7699.2|7698.2|7695.2|7694.2|291
1704373800000|2024-01-04 13:10:00|7697.9|7696.9|7699.4|7698.4|7699.4|7698.4|7695.4|7694.4|185
1704374100000|2024-01-04 13:15:00|7698.7|7697.7|7695.7|7694.7|7701.4|7700.4|7695.2|7694.2|371
1704374400000|2024-01-04 13:20:00|7695.9|7694.9|7698.9|7697.9|7699.7|7698.7|7693.7|7692.7|234
1704374700000|2024-01-04 13:25:00|7698.4|7697.4|7696.9|7695.9|7698.7|7697.7|7695.2|7694.2|302
1704375000000|2024-01-04 13:30:00|7697.2|7696.2|7692.2|7691.2|7698.2|7697.2|7691.9|7690.9|373
1704375300000|2024-01-04 13:35:00|7691.9|7690.9|7690.4|7689.4|7694.2|7693.2|7689.7|7688.7|243
1704375600000|2024-01-04 13:40:00|7690.2|7689.2|7684.7|7683.7|7690.2|7689.2|7683.7|7682.7|258
1704375900000|2024-01-04 13:45:00|7685.2|7684.2|7694.7|7693.7|7694.7|7693.7|7684.9|7683.9|327
1704376200000|2024-01-04 13:50:00|7694.4|7693.4|7694.7|7693.7|7694.9|7693.9|7692.7|7691.7|186
1704376500000|2024-01-04 13:55:00|7694.2|7693.2|7690.9|7689.9|7697.2|7696.2|7690.9|7689.9|279
1704376800000|2024-01-04 14:00:00|7691.2|7690.2|7693.4|7692.4|7695.2|7694.2|7689.9|7688.9|257
1704377100000|2024-01-04 14:05:00|7693.7|7692.7|7697.9|7696.9|7700.2|7699.2|7692.2|7691.2|256
1704377400000|2024-01-04 14:10:00|7697.7|7696.7|7703.2|7702.2|7703.7|7702.7|7697.7|7696.7|247
1704377700000|2024-01-04 14:15:00|7703.7|7702.7|7703.9|7702.9|7705.2|7704.2|7701.9|7700.9|183
1704378000000|2024-01-04 14:20:00|7704.2|7703.2|7702.2|7701.2|7705.2|7704.2|7702.2|7701.2|327
1704378300000|2024-01-04 14:25:00|7702.4|7701.4|7698.4|7697.4|7702.4|7701.4|7695.7|7694.7|466
1704378600000|2024-01-04 14:30:00|7698.7|7697.7|7708.7|7707.7|7711.7|7710.7|7698.7|7697.7|914
1704378900000|2024-01-04 14:35:00|7708.9|7707.9|7710.4|7709.4|7712.4|7711.4|7704.4|7703.4|705
1704379200000|2024-01-04 14:40:00|7710.2|7709.2|7715.7|7714.7|7716.2|7715.2|7704.7|7703.7|692
1704379500000|2024-01-04 14:45:00|7715.9|7714.9|7709.7|7708.7|7717.2|7716.2|7708.7|7707.7|843
1704379800000|2024-01-04 14:50:00|7710.2|7709.2|7706.9|7705.9|7712.9|7711.9|7703.9|7702.9|645
1704380100000|2024-01-04 14:55:00|7707.7|7706.7|7707.7|7706.7|7710.7|7709.7|7704.9|7703.9|479
1704380400000|2024-01-04 15:00:00|7707.9|7706.9|7712.7|7711.7|7713.2|7712.2|7706.9|7705.9|656
1704380700000|2024-01-04 15:05:00|7712.9|7711.9|7713.4|7712.4|7713.7|7712.7|7709.2|7708.2|539
1704381000000|2024-01-04 15:10:00|7713.8|7712.8|7711.6|7710.6|7713.8|7712.8|7709.8|7708.8|439
1704381300000|2024-01-04 15:15:00|7712.1|7711.1|7711.8|7710.8|7712.3|7711.3|7709.1|7708.1|414
1704381600000|2024-01-04 15:20:00|7712.1|7711.1|7712.3|7711.3|7713.6|7712.6|7709.6|7708.6|385
1704381900000|2024-01-04 15:25:00|7712.6|7711.6|7712.8|7711.8|7713.3|7712.3|7711.1|7710.1|452
1704382200000|2024-01-04 15:30:00|7713.1|7712.1|7713.6|7712.6|7715.6|7714.6|7711.1|7710.1|550
1704382500000|2024-01-04 15:35:00|7713.8|7712.8|7713.8|7712.8|7715.1|7714.1|7712.8|7711.8|261
1704382800000|2024-01-04 15:40:00|7714.1|7713.1|7717.1|7716.1|7717.1|7716.1|7713.6|7712.6|410
1704383100000|2024-01-04 15:45:00|7717.3|7716.3|7721.1|7720.1|7721.6|7720.6|7715.6|7714.6|359
1704383400000|2024-01-04 15:50:00|7720.8|7719.8|7721.6|7720.6|7722.3|7721.3|7718.1|7717.1|495
1704383700000|2024-01-04 15:55:00|7721.8|7720.8|7720.1|7719.1|7723.1|7722.1|7719.6|7718.6|364
1704384000000|2024-01-04 16:00:00|7719.6|7718.6|7718.6|7717.6|7720.1|7719.1|7716.1|7715.1|723
1704384300000|2024-01-04 16:05:00|7718.3|7717.3|7718.8|7717.8|7720.6|7719.6|7716.8|7715.8|420
1704384600000|2024-01-04 16:10:00|7718.6|7717.6|7726.1|7725.1|7726.8|7725.8|7717.6|7716.6|716
1704384900000|2024-01-04 16:15:00|7726.6|7725.6|7723.6|7722.6|7729.1|7728.1|7723.3|7722.3|1005
1704385200000|2024-01-04 16:20:00|7723.3|7722.3|7727.6|7726.6|7727.6|7726.6|7722.3|7721.3|1336
1704385500000|2024-01-04 16:25:00|7727.3|7726.3|7730.6|7728.6|7730.6|7728.6|7725.8|7724.8|3416
1704385800000|2024-01-04 16:30:00|7730.1|7728.1|7723.6|7721.6|7730.1|7728.1|7720.8|7718.8|5916
1704386100000|2024-01-04 16:35:00|7723.1|7721.1|7721.3|7719.3|7724.1|7722.1|7721.3|7719.3|1504
1704386400000|2024-01-04 16:40:00|7720.6|7718.6|7720.1|7718.1|7721.6|7719.6|7719.6|7717.6|502
1704386700000|2024-01-04 16:45:00|7719.8|7717.8|7716.8|7714.8|7720.1|7718.1|7716.6|7714.6|935
1704387000000|2024-01-04 16:50:00|7717.1|7715.1|7712.6|7710.6|7717.1|7715.1|7710.8|7708.8|367
1704387300000|2024-01-04 16:55:00|7712.1|7710.1|7713.6|7711.6|7715.1|7713.1|7712.1|7710.1|272
1704387600000|2024-01-04 17:00:00|7713.8|7711.8|7713.1|7711.1|7714.6|7712.6|7711.1|7709.1|352
1704387900000|2024-01-04 17:05:00|7712.6|7710.6|7712.1|7710.1|7713.6|7711.6|7709.8|7707.8|157
1704388200000|2024-01-04 17:10:00|7711.8|7709.8|7712.6|7710.6|7714.1|7712.1|7710.6|7708.6|205
1704388500000|2024-01-04 17:15:00|7712.3|7710.3|7715.6|7713.6|7715.6|7713.6|7711.3|7709.3|171
1704388800000|2024-01-04 17:20:00|7715.3|7713.3|7716.6|7714.6|7717.8|7715.8|7714.6|7712.6|361
1704389100000|2024-01-04 17:25:00|7716.3|7714.3|7719.1|7717.1|7719.8|7717.8|7716.1|7714.1|139
1704389400000|2024-01-04 17:30:00|7719.3|7717.3|7716.1|7714.1|7719.3|7717.3|7714.1|7712.1|165
1704389700000|2024-01-04 17:35:00|7715.8|7713.8|7717.6|7715.6|7718.8|7716.8|7714.6|7712.6|80
1704390000000|2024-01-04 17:40:00|7717.3|7715.3|7714.6|7712.6|7718.1|7716.1|7713.1|7711.1|120
1704390300000|2024-01-04 17:45:00|7714.3|7712.3|7712.1|7710.1|7714.3|7712.3|7710.8|7708.8|261
1704390600000|2024-01-04 17:50:00|7711.8|7709.8|7712.6|7710.6|7712.6|7710.6|7710.1|7708.1|84
1704390900000|2024-01-04 17:55:00|7712.3|7710.3|7713.6|7711.6|7714.6|7712.6|7710.1|7708.1|125
1704391200000|2024-01-04 18:00:00|7713.1|7711.1|7711.6|7709.6|7713.1|7711.1|7710.6|7708.6|73
1704391500000|2024-01-04 18:05:00|7711.3|7709.3|7712.1|7710.1|7713.1|7711.1|7710.1|7708.1|100
1704391800000|2024-01-04 18:10:00|7711.8|7709.8|7712.3|7710.3|7712.6|7710.6|7710.1|7708.1|38
1704392100000|2024-01-04 18:15:00|7712.1|7710.1|7713.8|7711.8|7714.6|7712.6|7711.6|7709.6|51
1704392400000|2024-01-04 18:20:00|7714.1|7712.1|7715.1|7713.1|7715.3|7713.3|7713.8|7711.8|35
1704392700000|2024-01-04 18:25:00|7715.3|7713.3|7714.6|7712.6|7715.8|7713.8|7714.1|7712.1|57
1704393000000|2024-01-04 18:30:00|7714.8|7712.8|7713.6|7711.6|7716.1|7714.1|7713.6|7711.6|68
1704393300000|2024-01-04 18:35:00|7713.3|7711.3|7712.8|7710.8|7713.6|7711.6|7711.1|7709.1|36
1704393600000|2024-01-04 18:40:00|7712.6|7710.6|7712.1|7710.1|7713.1|7711.1|7712.1|7710.1|51
1704393900000|2024-01-04 18:45:00|7712.3|7710.3|7712.1|7710.1|7713.1|7711.1|7711.6|7709.6|66
1704394200000|2024-01-04 18:50:00|7711.6|7709.6|7711.3|7709.3|7712.6|7710.6|7710.6|7708.6|132
1704394500000|2024-01-04 18:55:00|7711.1|7709.1|7711.1|7709.1|7712.1|7710.1|7710.3|7708.3|33
1704394800000|2024-01-04 19:00:00|7710.8|7708.8|7710.6|7708.6|7712.1|7710.1|7710.1|7708.1|58
1704395100000|2024-01-04 19:05:00|7710.3|7708.3|7710.1|7708.1|7711.3|7709.3|7709.6|7707.6|38
1704395400000|2024-01-04 19:10:00|7709.8|7707.8|7711.3|7709.3|7711.6|7709.6|7708.6|7706.6|79
1704395700000|2024-01-04 19:15:00|7711.1|7709.1|7711.6|7709.6|7712.8|7710.8|7711.1|7709.1|30
1704396000000|2024-01-04 19:20:00|7711.3|7709.3|7709.1|7707.1|7711.6|7709.6|7708.1|7706.1|103
1704396300000|2024-01-04 19:25:00|7709.3|7707.3|7709.6|7707.6|7710.6|7708.6|7708.1|7706.1|45
1704396600000|2024-01-04 19:30:00|7709.3|7707.3|7710.1|7708.1|7710.3|7708.3|7708.3|7706.3|54
1704396900000|2024-01-04 19:35:00|7709.8|7707.8|7709.6|7707.6|7710.6|7708.6|7709.1|7707.1|36
1704397200000|2024-01-04 19:40:00|7709.3|7707.3|7708.1|7706.1|7709.6|7707.6|7708.1|7706.1|26
1704397500000|2024-01-04 19:45:00|7707.6|7705.6|7709.1|7707.1|7709.1|7707.1|7706.1|7704.1|61
1704397800000|2024-01-04 19:50:00|7709.3|7707.3|7709.8|7707.8|7711.6|7709.6|7708.8|7706.8|74
1704398100000|2024-01-04 19:55:00|7709.6|7707.6|7707.1|7705.1|7710.1|7708.1|7706.6|7704.6|111
1704398400000|2024-01-04 20:00:00|7707.6|7705.6|7706.1|7704.1|7707.6|7705.6|7705.1|7703.1|113
1704398700000|2024-01-04 20:05:00|7706.3|7704.3|7710.1|7708.1|7710.6|7708.6|7705.6|7703.6|82
1704399000000|2024-01-04 20:10:00|7709.6|7707.6|7706.6|7704.6|7710.1|7708.1|7706.1|7704.1|118
1704399300000|2024-01-04 20:15:00|7706.1|7704.1|7704.6|7702.6|7706.6|7704.6|7702.3|7700.3|145
1704399600000|2024-01-04 20:20:00|7704.3|7702.3|7704.1|7702.1|7704.6|7702.6|7702.6|7700.6|107
1704399900000|2024-01-04 20:25:00|7703.8|7701.8|7705.1|7703.1|7705.6|7703.6|7703.8|7701.8|59
1704400200000|2024-01-04 20:30:00|7704.8|7702.8|7705.6|7703.6|7707.6|7705.6|7704.6|7702.6|127
1704400500000|2024-01-04 20:35:00|7706.1|7704.1|7705.6|7703.6|7706.3|7704.3|7705.1|7703.1|110
1704400800000|2024-01-04 20:40:00|7705.8|7703.8|7706.1|7704.1|7707.3|7705.3|7705.6|7703.6|108
1704401100000|2024-01-04 20:45:00|7705.8|7703.8|7702.8|7700.8|7707.1|7705.1|7702.6|7700.6|226
1704401400000|2024-01-04 20:50:00|7703.1|7701.1|7700.6|7698.6|7703.1|7701.1|7698.3|7696.3|339
1704401700000|2024-01-04 20:55:00|7701.1|7699.1|7703|7699|7705.3|7703.3|7699.6|7697.6|539
1704402000000|2024-01-04 21:00:00|7702.7|7698.7|7707.9|7703.9|7707.9|7703.9|7702|7698|0
1704402300000|2024-01-04 21:05:00|7708|7704|7704.3|7700.3|7709|7705|7704.3|7700.3|0
1704402600000|2024-01-04 21:10:00|7704.7|7700.7|7702.7|7698.7|7705.5|7701.5|7702.7|7698.7|0
1704402900000|2024-01-04 21:15:00|7702.6|7698.6|7704.2|7700.2|7704.4|7700.4|7702.5|7698.5|0
1704403200000|2024-01-04 21:20:00|7704.3|7700.3|7707.2|7703.2|7707.2|7703.2|7704.3|7700.3|0
1704403500000|2024-01-04 21:25:00|7707.1|7703.1|7707.5|7703.5|7707.8|7703.8|7706.3|7702.3|0
1704403800000|2024-01-04 21:30:00|7707.4|7703.4|7708.1|7704.1|7708.1|7704.1|7707.2|7703.2|0
1704404100000|2024-01-04 21:35:00|7708.2|7704.2|7708.1|7704.1|7708.4|7704.4|7707.5|7703.5|0
1704404400000|2024-01-04 21:40:00|7708.2|7704.2|7708.4|7704.4|7708.4|7704.4|7707.8|7703.8|0
1704404700000|2024-01-04 21:45:00|7708.5|7704.5|7708.6|7704.6|7709.2|7705.2|7707.8|7703.8|0
1704405000000|2024-01-04 21:50:00|7708.5|7704.5|7707.5|7703.5|7708.6|7704.6|7707.4|7703.4|0
1704405300000|2024-01-04 21:55:00|7707.4|7703.4|7707.7|7703.7|7708.2|7704.2|7706.9|7702.9|0
1704405600000|2024-01-04 22:00:00|7707.8|7703.8|7708|7704|7708.1|7704.1|7707.7|7703.7|0
1704405900000|2024-01-04 22:05:00|7707.9|7703.9|7709.3|7705.3|7709.3|7705.3|7707.9|7703.9|0
1704406200000|2024-01-04 22:10:00|7709.2|7705.2|7709.1|7705.1|7709.2|7705.2|7709.1|7705.1|0
1704406500000|2024-01-04 22:15:00|7709.2|7705.2|7709.3|7705.3|7709.4|7705.4|7709.2|7705.2|0
1704406800000|2024-01-04 22:20:00|7709.4|7705.4|7709.7|7705.7|7710.1|7706.1|7709.4|7705.4|0
1704407100000|2024-01-04 22:25:00|7709.8|7705.8|7709.5|7705.5|7710|7706|7709.5|7705.5|0
1704407400000|2024-01-04 22:30:00|7709.4|7705.4|7709.5|7705.5|7709.5|7705.5|7709.4|7705.4|0
1704407700000|2024-01-04 22:35:00|7709.6|7705.6|7709.5|7705.5|7709.8|7705.8|7709.5|7705.5|0
1704408000000|2024-01-04 22:40:00|7709.6|7705.6|7709.6|7705.6|7709.7|7705.7|7709.5|7705.5|0
1704408300000|2024-01-04 22:45:00|7709.5|7705.5|7710.2|7706.2|7710.3|7706.3|7709.5|7705.5|0
1704408600000|2024-01-04 22:50:00|7710.3|7706.3|7710.2|7706.2|7710.3|7706.3|7710.2|7706.2|0
1704408900000|2024-01-04 22:55:00|7710|7706|7710.2|7706.2|7710.4|7706.4|7709.8|7705.8|0
1704409200000|2024-01-04 23:00:00|7710|7706|7711.9|7707.9|7713.1|7709.1|7709.4|7705.4|0
1704409500000|2024-01-04 23:05:00|7712|7708|7712.4|7708.4|7712.8|7708.8|7711.9|7707.9|0
1704409800000|2024-01-04 23:10:00|7712.5|7708.5|7713.5|7709.5|7713.8|7709.8|7712.1|7708.1|0
1704410100000|2024-01-04 23:15:00|7713.4|7709.4|7712.9|7708.9|7714.3|7710.3|7712.9|7708.9|0
1704410400000|2024-01-04 23:20:00|7713|7709|7712.4|7708.4|7713.2|7709.2|7712.2|7708.2|0
1704410700000|2024-01-04 23:25:00|7712.5|7708.5|7711.9|7707.9|7712.5|7708.5|7711.9|7707.9|0
1704411000000|2024-01-04 23:30:00|7712|7708|7712.7|7708.7|7712.7|7708.7|7711.3|7707.3|0
1704411300000|2024-01-04 23:35:00|7712.6|7708.6|7713|7709|7713.3|7709.3|7712.4|7708.4|0
1704411600000|2024-01-04 23:40:00|7712.9|7708.9|7711.8|7707.8|7713|7709|7711.8|7707.8|0
1704411900000|2024-01-04 23:45:00|7711.9|7707.9|7712.2|7708.2|7712.4|7708.4|7711.9|7707.9|0
1704412200000|2024-01-04 23:50:00|7712.1|7708.1|7711.1|7707.1|7712.1|7708.1|7710.8|7706.8|0
1704412500000|2024-01-04 23:55:00|7711.2|7707.2|7710.2|7706.2|7711.4|7707.4|7710.1|7706.1|0
1704412800000|2024-01-05 00:00:00|7710.3|7706.3|7709.7|7705.7|7710.3|7706.3|7709.2|7705.2|0
1704413100000|2024-01-05 00:05:00|7709.8|7705.8|7710.3|7706.3|7710.7|7706.7|7709.7|7705.7|0
1704413400000|2024-01-05 00:10:00|7710.2|7706.2|7709.1|7705.1|7710.3|7706.3|7707.9|7703.9|0
1704413700000|2024-01-05 00:15:00|7709.2|7705.2|7708.9|7704.9|7711.2|7707.2|7707.8|7703.8|0
1704414000000|2024-01-05 00:20:00|7708.1|7704.1|7708|7704|7709.5|7705.5|7708|7704|0
1704414300000|2024-01-05 00:25:00|7707.9|7703.9|7707.9|7703.9|7708|7704|7707.7|7703.7|0
1704414600000|2024-01-05 00:30:00|7708|7704|7709.1|7705.1|7709.2|7705.2|7707.9|7703.9|0
1704414900000|2024-01-05 00:35:00|7709.2|7705.2|7708.2|7704.2|7709.2|7705.2|7708.2|7704.2|0
1704415200000|2024-01-05 00:40:00|7708.3|7704.3|7709|7705|7709.1|7705.1|7708.2|7704.2|0
1704415500000|2024-01-05 00:45:00|7709.1|7705.1|7709.1|7705.1|7709.2|7705.2|7708.9|7704.9|0
1704415800000|2024-01-05 00:50:00|7709|7705|7707.3|7703.3|7709|7705|7706.5|7702.5|0
1704416100000|2024-01-05 00:55:00|7707.2|7703.2|7706.1|7702.1|7707.2|7703.2|7706.1|7702.1|0
1704416400000|2024-01-05 01:00:00|7706.2|7702.2|7704|7701|7707.8|7704.8|7703.5|7700.5|99
1704416700000|2024-01-05 01:05:00|7703.8|7700.8|7703|7700|7704.8|7701.8|7702.5|7699.5|53
1704417000000|2024-01-05 01:10:00|7702.8|7699.8|7705.5|7702.5|7705.8|7702.8|7702|7699|60
1704417300000|2024-01-05 01:15:00|7705.3|7702.3|7704.5|7701.5|7705.5|7702.5|7701.8|7698.8|45
1704417600000|2024-01-05 01:20:00|7704|7701|7702|7699|7704.3|7701.3|7700.5|7697.5|49
1704417900000|2024-01-05 01:25:00|7702.3|7699.3|7702.3|7699.3|7702.3|7699.3|7700.5|7697.5|13
1704418200000|2024-01-05 01:30:00|7702|7699|7701.5|7698.5|7702|7699|7698.8|7695.8|47
1704418500000|2024-01-05 01:35:00|7701.8|7698.8|7703|7700|7703|7700|7700.3|7697.3|8
1704418800000|2024-01-05 01:40:00|7702.8|7699.8|7703|7700|7703|7700|7701.8|7698.8|2
1704419100000|2024-01-05 01:45:00|7703.3|7700.3|7704.3|7701.3|7705|7702|7703.3|7700.3|16
1704419400000|2024-01-05 01:50:00|7704.5|7701.5|7702.3|7699.3|7704.5|7701.5|7701.8|7698.8|3
1704419700000|2024-01-05 01:55:00|7702|7699|7703.8|7700.8|7704|7701|7701.3|7698.3|17
1704420000000|2024-01-05 02:00:00|7703.5|7700.5|7701.3|7698.3|7703.5|7700.5|7700.3|7697.3|6
1704420300000|2024-01-05 02:05:00|7701|7698|7700.5|7697.5|7701|7698|7700.5|7697.5|4
1704420600000|2024-01-05 02:10:00|7701|7698|7700.5|7697.5|7701.3|7698.3|7700|7697|31
1704420900000|2024-01-05 02:15:00|7699.3|7696.3|7699.3|7696.3|7700.5|7697.5|7699|7696|11
1704421200000|2024-01-05 02:20:00|7699|7696|7701.8|7698.8|7701.8|7698.8|7698.5|7695.5|6
1704421500000|2024-01-05 02:25:00|7701.5|7698.5|7701.8|7698.8|7702.5|7699.5|7701.5|7698.5|21
1704421800000|2024-01-05 02:30:00|7702|7699|7701.3|7698.3|7702.5|7699.5|7700.5|7697.5|15
1704422100000|2024-01-05 02:35:00|7701|7698|7702.3|7699.3|7702.3|7699.3|7699.8|7696.8|8
1704422400000|2024-01-05 02:40:00|7702|7699|7699.3|7696.3|7702.3|7699.3|7699|7696|14
1704422700000|2024-01-05 02:45:00|7699.5|7696.5|7698.8|7695.8|7699.8|7696.8|7698.8|7695.8|3
1704423000000|2024-01-05 02:50:00|7699|7696|7699.8|7696.8|7700|7697|7698.8|7695.8|12
1704423300000|2024-01-05 02:55:00|7700.3|7697.3|7698.5|7695.5|7700.5|7697.5|7698|7695|17
1704423600000|2024-01-05 03:00:00|7699|7696|7700.5|7697.5|7700.5|7697.5|7699|7696|14
1704423900000|2024-01-05 03:05:00|7700.3|7697.3|7699.8|7696.8|7700.3|7697.3|7698.8|7695.8|11
1704424200000|2024-01-05 03:10:00|7700.5|7697.5|7699.3|7696.3|7700.5|7697.5|7699.3|7696.3|10
1704424500000|2024-01-05 03:15:00|7699.5|7696.5|7700|7697|7700|7697|7698.3|7695.3|13
1704424800000|2024-01-05 03:20:00|7699.8|7696.8|7699.8|7696.8|7700|7697|7698.8|7695.8|9
1704425100000|2024-01-05 03:25:00|7700|7697|7699.8|7696.8|7700|7697|7699.5|7696.5|3
1704425400000|2024-01-05 03:30:00|7699.5|7696.5|7699|7696|7699.5|7696.5|7698.5|7695.5|6
1704425700000|2024-01-05 03:35:00|7699.3|7696.3|7697.8|7694.8|7699.3|7696.3|7697.5|7694.5|2
1704426000000|2024-01-05 03:40:00|7697.5|7694.5|7695.8|7692.8|7697.5|7694.5|7695.3|7692.3|13
1704426300000|2024-01-05 03:45:00|7696.3|7693.3|7695.5|7692.5|7697|7694|7695.3|7692.3|19
1704426600000|2024-01-05 03:50:00|7695.8|7692.8|7694.5|7691.5|7695.8|7692.8|7694.3|7691.3|8
1704426900000|2024-01-05 03:55:00|7694.3|7691.3|7694.3|7691.3|7694.5|7691.5|7694|7691|4
1704427200000|2024-01-05 04:00:00|7694.5|7691.5|7694.5|7691.5|7696.3|7693.3|7693.8|7690.8|36
1704427500000|2024-01-05 04:05:00|7694.8|7691.8|7694.5|7691.5|7694.8|7691.8|7694.5|7691.5|7
1704427800000|2024-01-05 04:10:00|7694.3|7691.3|7695.5|7692.5|7696.8|7693.8|7694.3|7691.3|20
1704428100000|2024-01-05 04:15:00|7695.3|7692.3|7696|7693|7696|7693|7694.8|7691.8|9
1704428400000|2024-01-05 04:20:00|7696.3|7693.3|7696.5|7693.5|7696.5|7693.5|7695.3|7692.3|14
1704428700000|2024-01-05 04:25:00|7696.3|7693.3|7696.5|7693.5|7697.5|7694.5|7695.5|7692.5|14
1704429000000|2024-01-05 04:30:00|7696.8|7693.8|7696|7693|7696.8|7693.8|7696|7693|0
1704429300000|2024-01-05 04:35:00|7695.8|7692.8|7696|7693|7696.3|7693.3|7695.3|7692.3|7
1704429600000|2024-01-05 04:40:00|7695.5|7692.5|7692.5|7689.5|7696.3|7693.3|7692.5|7689.5|25
1704429900000|2024-01-05 04:45:00|7692.8|7689.8|7693.3|7690.3|7693.8|7690.8|7691.8|7688.8|9
1704430200000|2024-01-05 04:50:00|7693|7690|7692.3|7689.3|7693.3|7690.3|7692.3|7689.3|5
1704430500000|2024-01-05 04:55:00|7692.5|7689.5|7692|7689|7692.5|7689.5|7692|7689|5
1704430800000|2024-01-05 05:00:00|7691.8|7688.8|7693|7690|7693.3|7690.3|7691.5|7688.5|14
1704431100000|2024-01-05 05:05:00|7693.3|7690.3|7692.5|7689.5|7693.3|7690.3|7692.5|7689.5|8
1704431400000|2024-01-05 05:10:00|7692.8|7689.8|7693.5|7690.5|7693.8|7690.8|7691.3|7688.3|15
1704431700000|2024-01-05 05:15:00|7693.3|7690.3|7692.8|7689.8|7694.3|7691.3|7692.5|7689.5|6
1704432000000|2024-01-05 05:20:00|7692.5|7689.5|7690|7687|7692.5|7689.5|7689.8|7686.8|8
1704432300000|2024-01-05 05:25:00|7689.8|7686.8|7692|7689|7692|7689|7689.8|7686.8|8
1704432600000|2024-01-05 05:30:00|7692.3|7689.3|7691.5|7688.5|7692.8|7689.8|7691.3|7688.3|10
1704432900000|2024-01-05 05:35:00|7691.3|7688.3|7692|7689|7692|7689|7690.8|7687.8|10
1704433200000|2024-01-05 05:40:00|7691.8|7688.8|7691.3|7688.3|7691.8|7688.8|7691|7688|3
1704433500000|2024-01-05 05:45:00|7691|7688|7691|7688|7691.3|7688.3|7690.8|7687.8|1
1704433800000|2024-01-05 05:50:00|7691.3|7688.3|7690.3|7687.3|7691.5|7688.5|7690|7687|4
1704434100000|2024-01-05 05:55:00|7690.5|7687.5|7690.3|7687.3|7690.5|7687.5|7690|7687|8
1704434400000|2024-01-05 06:00:00|7690.5|7687.5|7693.5|7690.5|7694.5|7691.5|7690.5|7687.5|25
1704434700000|2024-01-05 06:05:00|7693|7690|7690.8|7687.8|7693.3|7690.3|7690|7687|13
1704435000000|2024-01-05 06:10:00|7690.5|7687.5|7688.5|7685.5|7690.5|7687.5|7688.5|7685.5|7
1704435300000|2024-01-05 06:15:00|7688.8|7685.8|7686.5|7683.5|7689|7686|7686.3|7683.3|7
1704435600000|2024-01-05 06:20:00|7686.3|7683.3|7686.8|7683.8|7687.5|7684.5|7686|7683|11
1704435900000|2024-01-05 06:25:00|7687.3|7684.3|7686|7683|7688.3|7685.3|7686|7683|15
1704436200000|2024-01-05 06:30:00|7685.5|7682.5|7684.5|7681.5|7686|7683|7682.3|7679.3|41
1704436500000|2024-01-05 06:35:00|7685|7682|7681.5|7678.5|7685.3|7682.3|7681.3|7678.3|38
1704436800000|2024-01-05 06:40:00|7682|7679|7681.5|7678.5|7683.3|7680.3|7680.5|7677.5|26
1704437100000|2024-01-05 06:45:00|7681.8|7678.8|7683|7680|7683|7680|7681.5|7678.5|23
1704437400000|2024-01-05 06:50:00|7683.5|7680.5|7684|7681|7685|7682|7683.5|7680.5|29
1704437700000|2024-01-05 06:55:00|7684.3|7681.3|7686|7683|7686|7683|7683|7680|17
1704438000000|2024-01-05 07:00:00|7685.3|7682.3|7682.5|7680.5|7685.8|7683.8|7680.5|7678.5|192
1704438300000|2024-01-05 07:05:00|7682.3|7680.3|7682.3|7680.3|7683.3|7681.3|7679.5|7677.5|117
1704438600000|2024-01-05 07:10:00|7682|7680|7682.8|7680.8|7683.8|7681.8|7679.5|7677.5|101
1704438900000|2024-01-05 07:15:00|7682.5|7680.5|7683.8|7681.8|7684.3|7682.3|7681.5|7679.5|51
1704439200000|2024-01-05 07:20:00|7684|7682|7682.8|7680.8|7685.3|7683.3|7682.5|7680.5|78
1704439500000|2024-01-05 07:25:00|7682.3|7680.3|7682.8|7680.8|7683.3|7681.3|7680.3|7678.3|137
1704439800000|2024-01-05 07:30:00|7683.3|7681.3|7683.3|7681.3|7683.8|7681.8|7681.5|7679.5|159
1704440100000|2024-01-05 07:35:00|7682.8|7680.8|7681.3|7679.3|7683.5|7681.5|7680.5|7678.5|87
1704440400000|2024-01-05 07:40:00|7681|7679|7673.3|7671.3|7681.3|7679.3|7672.8|7670.8|402
1704440700000|2024-01-05 07:45:00|7673|7671|7672.8|7670.8|7674|7672|7668.8|7666.8|260
1704441000000|2024-01-05 07:50:00|7672.3|7670.3|7671.5|7669.5|7674.3|7672.3|7671.5|7669.5|134
1704441300000|2024-01-05 07:55:00|7671.8|7669.8|7672.3|7670.3|7672.3|7670.3|7669.3|7667.3|232
1704441600000|2024-01-05 08:00:00|7671.8|7670.8|7672|7671|7678.3|7677.3|7666.8|7665.8|2567
1704441900000|2024-01-05 08:05:00|7672.3|7671.3|7680.3|7679.3|7681|7680|7668.8|7667.8|1667
1704442200000|2024-01-05 08:10:00|7679.8|7678.8|7681.3|7680.3|7690.5|7689.5|7675.8|7674.8|1552
1704442500000|2024-01-05 08:15:00|7681.8|7680.8|7685.8|7684.8|7689.8|7688.8|7679.8|7678.8|1021
1704442800000|2024-01-05 08:20:00|7684.8|7683.8|7680.3|7679.3|7686.3|7685.3|7679.3|7678.3|440
1704443100000|2024-01-05 08:25:00|7680.8|7679.8|7680.8|7679.8|7684.3|7683.3|7679.3|7678.3|373
1704443400000|2024-01-05 08:30:00|7680.5|7679.5|7677.8|7676.8|7681.8|7680.8|7675|7674|711
1704443700000|2024-01-05 08:35:00|7678.3|7677.3|7674.8|7673.8|7680.5|7679.5|7674.3|7673.3|582
1704444000000|2024-01-05 08:40:00|7674.5|7673.5|7676.7|7675.7|7682.2|7681.2|7674.5|7673.5|321
1704444300000|2024-01-05 08:45:00|7676.5|7675.5|7679|7678|7679.2|7678.2|7673|7672|359
1704444600000|2024-01-05 08:50:00|7678.5|7677.5|7676.2|7675.2|7679.5|7678.5|7671.7|7670.7|323
1704444900000|2024-01-05 08:55:00|7676|7675|7673.2|7672.2|7678.5|7677.5|7671.7|7670.7|307
1704445200000|2024-01-05 09:00:00|7673|7672|7671|7670|7678|7677|7669|7668|431
1704445500000|2024-01-05 09:05:00|7670.7|7669.7|7660.2|7659.2|7670.7|7669.7|7660|7659|791
1704445800000|2024-01-05 09:10:00|7660|7659|7661.2|7660.2|7662.5|7661.5|7656.2|7655.2|979
1704446100000|2024-01-05 09:15:00|7661|7660|7669|7668|7669.2|7668.2|7657.5|7656.5|805
1704446400000|2024-01-05 09:20:00|7668.7|7667.7|7674|7673|7675.5|7674.5|7668.5|7667.5|404
1704446700000|2024-01-05 09:25:00|7673|7672|7672.2|7671.2|7677|7676|7670.2|7669.2|478
1704447000000|2024-01-05 09:30:00|7672|7671|7666|7665|7672.5|7671.5|7665|7664|350
1704447300000|2024-01-05 09:35:00|7665.7|7664.7|7660.2|7659.2|7666.5|7665.5|7659.5|7658.5|254
1704447600000|2024-01-05 09:40:00|7660.5|7659.5|7655.5|7654.5|7660.5|7659.5|7654.7|7653.7|406
1704447900000|2024-01-05 09:45:00|7655.7|7654.7|7658.2|7657.2|7659.7|7658.7|7655.5|7654.5|564
1704448200000|2024-01-05 09:50:00|7658|7657|7654|7653|7658|7657|7650.5|7649.5|474
1704448500000|2024-01-05 09:55:00|7654.2|7653.2|7657.2|7656.2|7658|7657|7651.7|7650.7|378
1704448800000|2024-01-05 10:00:00|7657.5|7656.5|7655.2|7654.2|7658.2|7657.2|7652.2|7651.2|546
1704449100000|2024-01-05 10:05:00|7655.5|7654.5|7660.5|7659.5|7662.2|7661.2|7654|7653|509
1704449400000|2024-01-05 10:10:00|7661|7660|7659.5|7658.5|7665|7664|7659.5|7658.5|282
1704449700000|2024-01-05 10:15:00|7660|7659|7653|7652|7661|7660|7652|7651|458
1704450000000|2024-01-05 10:20:00|7652.7|7651.7|7654.7|7653.7|7656.5|7655.5|7650.5|7649.5|436
1704450300000|2024-01-05 10:25:00|7655|7654|7656|7655|7657|7656|7652.7|7651.7|380
1704450600000|2024-01-05 10:30:00|7655.7|7654.7|7652|7651|7656.2|7655.2|7651.7|7650.7|347
1704450900000|2024-01-05 10:35:00|7652.2|7651.2|7650.5|7649.5|7653.5|7652.5|7650.5|7649.5|314
1704451200000|2024-01-05 10:40:00|7650.2|7649.2|7649.2|7648.2|7653|7652|7649|7648|244
1704451500000|2024-01-05 10:45:00|7649|7648|7644.5|7643.5|7649.5|7648.5|7644|7643|539
1704451800000|2024-01-05 10:50:00|7644.2|7643.2|7650.2|7649.2|7650.7|7649.7|7641.5|7640.5|684
1704452100000|2024-01-05 10:55:00|7650.5|7649.5|7651.5|7650.5|7653.2|7652.2|7649.5|7648.5|358
1704452400000|2024-01-05 11:00:00|7651.2|7650.2|7659.5|7658.5|7660|7659|7650|7649|299
1704452700000|2024-01-05 11:05:00|7659|7658|7652.7|7651.7|7659|7658|7652.5|7651.5|226
1704453000000|2024-01-05 11:10:00|7653|7652|7651.5|7650.5|7656.7|7655.7|7651.5|7650.5|145
1704453300000|2024-01-05 11:15:00|7652|7651|7653.2|7652.2|7655|7654|7651|7650|168
1704453600000|2024-01-05 11:20:00|7653|7652|7649|7648|7654.2|7653.2|7647.5|7646.5|251
1704453900000|2024-01-05 11:25:00|7649.2|7648.2|7649|7648|7652.5|7651.5|7648.5|7647.5|142
1704454200000|2024-01-05 11:30:00|7649.5|7648.5|7645.7|7644.7|7650|7649|7644.2|7643.2|202
1704454500000|2024-01-05 11:35:00|7645.5|7644.5|7649.5|7648.5|7650.2|7649.2|7645.2|7644.2|249
1704454800000|2024-01-05 11:40:00|7649.7|7648.7|7651.5|7650.5|7652|7651|7649.2|7648.2|272
1704455100000|2024-01-05 11:45:00|7651|7650|7652.2|7651.2|7655|7654|7650.5|7649.5|248
1704455400000|2024-01-05 11:50:00|7652.5|7651.5|7650.7|7649.7|7656|7655|7650.5|7649.5|167
1704455700000|2024-01-05 11:55:00|7651|7650|7655.7|7654.7|7656.7|7655.7|7650.7|7649.7|285
1704456000000|2024-01-05 12:00:00|7656|7655|7654|7653|7657.5|7656.5|7653.2|7652.2|248
1704456300000|2024-01-05 12:05:00|7653.5|7652.5|7649.2|7648.2|7653.5|7652.5|7649|7648|256
1704456600000|2024-01-05 12:10:00|7649|7648|7651|7650|7651.5|7650.5|7648.5|7647.5|146
1704456900000|2024-01-05 12:15:00|7651.5|7650.5|7656|7655|7656.2|7655.2|7651.5|7650.5|259
1704457200000|2024-01-05 12:20:00|7655.7|7654.7|7658.5|7657.5|7658.5|7657.5|7653.7|7652.7|194
1704457500000|2024-01-05 12:25:00|7658|7657|7654.5|7653.5|7658.7|7657.7|7654.5|7653.5|130
1704457800000|2024-01-05 12:30:00|7654.2|7653.2|7658|7657|7659.5|7658.5|7654|7653|390
1704458100000|2024-01-05 12:35:00|7658.2|7657.2|7656|7655|7660.5|7659.5|7656|7655|169
1704458400000|2024-01-05 12:40:00|7655.7|7654.7|7654.7|7653.7|7658.2|7657.2|7654.7|7653.7|188
1704458700000|2024-01-05 12:45:00|7654.9|7653.9|7655.7|7654.7|7657.7|7656.7|7654.9|7653.9|218
1704459000000|2024-01-05 12:50:00|7655.2|7654.2|7654.7|7653.7|7657.2|7656.2|7652.2|7651.2|195
1704459300000|2024-01-05 12:55:00|7655.2|7654.2|7655.2|7654.2|7656.7|7655.7|7653.7|7652.7|128
1704459600000|2024-01-05 13:00:00|7655.7|7654.7|7647.7|7646.7|7655.7|7654.7|7647.7|7646.7|266
1704459900000|2024-01-05 13:05:00|7647.9|7646.9|7649.7|7648.7|7650.7|7649.7|7647.4|7646.4|308
1704460200000|2024-01-05 13:10:00|7650.2|7649.2|7658.2|7657.2|7658.7|7657.7|7649.2|7648.2|251
1704460500000|2024-01-05 13:15:00|7658.7|7657.7|7664.2|7663.2|7665.7|7664.7|7657.2|7656.2|460
1704460800000|2024-01-05 13:20:00|7664.4|7663.4|7657.9|7656.9|7665.7|7664.7|7655.9|7654.9|361
1704461100000|2024-01-05 13:25:00|7658.2|7657.2|7657.4|7656.4|7664.2|7663.2|7657.4|7656.4|521
1704461400000|2024-01-05 13:30:00|7657.2|7656.2|7650.4|7649.4|7657.2|7656.2|7645.4|7644.4|1293
1704461700000|2024-01-05 13:35:00|7650.7|7649.7|7651.9|7650.9|7653.9|7652.9|7646.4|7645.4|521
1704462000000|2024-01-05 13:40:00|7651.7|7650.7|7664.9|7663.9|7664.9|7663.9|7650.9|7649.9|507
1704462300000|2024-01-05 13:45:00|7664.2|7663.2|7665.9|7664.9|7668.7|7667.7|7662.7|7661.7|371
1704462600000|2024-01-05 13:50:00|7666.2|7665.2|7677.4|7676.4|7677.4|7676.4|7665.9|7664.9|396
1704462900000|2024-01-05 13:55:00|7677.7|7676.7|7671.9|7670.9|7677.9|7676.9|7669.4|7668.4|706
1704463200000|2024-01-05 14:00:00|7672.2|7671.2|7682.4|7681.4|7682.9|7681.9|7672.2|7671.2|503
1704463500000|2024-01-05 14:05:00|7682.2|7681.2|7674.2|7673.2|7683.2|7682.2|7674.2|7673.2|460
1704463800000|2024-01-05 14:10:00|7673.7|7672.7|7670.9|7669.9|7676.2|7675.2|7670.4|7669.4|465
1704464100000|2024-01-05 14:15:00|7671.2|7670.2|7673.7|7672.7|7674.7|7673.7|7670.7|7669.7|441
1704464400000|2024-01-05 14:20:00|7673.9|7672.9|7673.7|7672.7|7675.2|7674.2|7671.2|7670.2|337
1704464700000|2024-01-05 14:25:00|7673.4|7672.4|7674.9|7673.9|7677.7|7676.7|7672.7|7671.7|388
1704465000000|2024-01-05 14:30:00|7675.2|7674.2|7677.7|7676.7|7678.9|7677.9|7671.7|7670.7|816
1704465300000|2024-01-05 14:35:00|7677.9|7676.9|7672.9|7671.9|7677.9|7676.9|7672.7|7671.7|694
1704465600000|2024-01-05 14:40:00|7672.7|7671.7|7676.9|7675.9|7681.9|7680.9|7672.7|7671.7|677
1704465900000|2024-01-05 14:45:00|7677.2|7676.2|7685.4|7684.4|7686.2|7685.2|7675.7|7674.7|652
1704466200000|2024-01-05 14:50:00|7685.7|7684.7|7690.7|7689.7|7692.7|7691.7|7685.7|7684.7|843
1704466500000|2024-01-05 14:55:00|7690.9|7689.9|7693.4|7692.4|7694.2|7693.2|7689.2|7688.2|462
1704466800000|2024-01-05 15:00:00|7693.7|7692.7|7701.4|7700.4|7704.2|7703.2|7693.7|7692.7|1453
1704467100000|2024-01-05 15:05:00|7701.2|7700.2|7703.4|7702.4|7704.2|7703.2|7699.2|7698.2|948
1704467400000|2024-01-05 15:10:00|7702.8|7701.8|7699.1|7698.1|7705.6|7704.6|7695.1|7694.1|1146
1704467700000|2024-01-05 15:15:00|7698.1|7697.1|7696.8|7695.8|7698.6|7697.6|7692.3|7691.3|632
1704468000000|2024-01-05 15:20:00|7697.1|7696.1|7698.8|7697.8|7700.8|7699.8|7693.8|7692.8|507
1704468300000|2024-01-05 15:25:00|7699.1|7698.1|7690.6|7689.6|7701.3|7700.3|7690.1|7689.1|463
1704468600000|2024-01-05 15:30:00|7690.3|7689.3|7695.6|7694.6|7696.6|7695.6|7687.6|7686.6|526
1704468900000|2024-01-05 15:35:00|7695.8|7694.8|7693.3|7692.3|7697.3|7696.3|7692.3|7691.3|554
1704469200000|2024-01-05 15:40:00|7693.6|7692.6|7695.8|7694.8|7697.3|7696.3|7692.6|7691.6|396
1704469500000|2024-01-05 15:45:00|7695.6|7694.6|7694.6|7693.6|7696.8|7695.8|7693.6|7692.6|470
1704469800000|2024-01-05 15:50:00|7695.1|7694.1|7701.1|7700.1|7701.3|7700.3|7692.3|7691.3|368
1704470100000|2024-01-05 15:55:00|7701.3|7700.3|7698.6|7697.6|7701.3|7700.3|7697.3|7696.3|507
1704470400000|2024-01-05 16:00:00|7698.3|7697.3|7698.3|7697.3|7702.8|7701.8|7698.3|7697.3|634
1704470700000|2024-01-05 16:05:00|7698.6|7697.6|7695.1|7694.1|7699.8|7698.8|7693.3|7692.3|700
1704471000000|2024-01-05 16:10:00|7694.8|7693.8|7697.1|7696.1|7697.1|7696.1|7692.8|7691.8|719
1704471300000|2024-01-05 16:15:00|7696.6|7695.6|7691.3|7690.3|7696.6|7695.6|7689.8|7688.8|669
1704471600000|2024-01-05 16:20:00|7691.6|7690.6|7689.6|7688.6|7693.1|7692.1|7687.8|7686.8|654
1704471900000|2024-01-05 16:25:00|7690.1|7689.1|7688.6|7686.6|7692.1|7691.1|7687.1|7686.1|2879
1704472200000|2024-01-05 16:30:00|7688.8|7686.8|7689.1|7687.1|7691.6|7689.6|7685.6|7683.6|4438
1704472500000|2024-01-05 16:35:00|7689.6|7687.6|7685.6|7683.6|7690.1|7688.1|7685.6|7683.6|1360
1704472800000|2024-01-05 16:40:00|7686.1|7684.1|7685.1|7683.1|7687.3|7685.3|7683.6|7681.6|722
1704473100000|2024-01-05 16:45:00|7685.3|7683.3|7684.1|7682.1|7685.6|7683.6|7683.1|7681.1|307
1704473400000|2024-01-05 16:50:00|7683.6|7681.6|7685.1|7683.1|7686.6|7684.6|7683.6|7681.6|273
1704473700000|2024-01-05 16:55:00|7684.8|7682.8|7682.1|7680.1|7685.3|7683.3|7682.1|7680.1|276
1704474000000|2024-01-05 17:00:00|7681.6|7679.6|7681.8|7679.8|7682.8|7680.8|7679.8|7677.8|391
1704474300000|2024-01-05 17:05:00|7681.6|7679.6|7674.6|7672.6|7682.6|7680.6|7674.1|7672.1|394
1704474600000|2024-01-05 17:10:00|7674.1|7672.1|7678.8|7676.8|7678.8|7676.8|7672.8|7670.8|164
1704474900000|2024-01-05 17:15:00|7678.6|7676.6|7676.1|7674.1|7679.3|7677.3|7675.8|7673.8|76
1704475200000|2024-01-05 17:20:00|7676.3|7674.3|7675.1|7673.1|7678.1|7676.1|7674.6|7672.6|164
1704475500000|2024-01-05 17:25:00|7675.3|7673.3|7675.1|7673.1|7676.3|7674.3|7674.3|7672.3|95
1704475800000|2024-01-05 17:30:00|7674.8|7672.8|7671.3|7669.3|7675.6|7673.6|7671.3|7669.3|196
1704476100000|2024-01-05 17:35:00|7671.6|7669.6|7673.3|7671.3|7674.6|7672.6|7671.3|7669.3|299
1704476400000|2024-01-05 17:40:00|7673.6|7671.6|7675.6|7673.6|7676.3|7674.3|7673.3|7671.3|67
1704476700000|2024-01-05 17:45:00|7675.3|7673.3|7673.1|7671.1|7676.1|7674.1|7673.1|7671.1|62
1704477000000|2024-01-05 17:50:00|7673.3|7671.3|7673.1|7671.1|7675.6|7673.6|7673.1|7671.1|142
1704477300000|2024-01-05 17:55:00|7673.3|7671.3|7672.3|7670.3|7673.6|7671.6|7672.1|7670.1|67
1704477600000|2024-01-05 18:00:00|7672.1|7670.1|7668.1|7666.1|7672.6|7670.6|7666.6|7664.6|175
1704477900000|2024-01-05 18:05:00|7667.8|7665.8|7668.6|7666.6|7669.6|7667.6|7667.8|7665.8|112
1704478200000|2024-01-05 18:10:00|7668.8|7666.8|7668.6|7666.6|7670.3|7668.3|7668.1|7666.1|178
1704478500000|2024-01-05 18:15:00|7668.8|7666.8|7668.1|7666.1|7669.6|7667.6|7666.8|7664.8|206
1704478800000|2024-01-05 18:20:00|7668.3|7666.3|7670.6|7668.6|7670.8|7668.8|7668.3|7666.3|156
1704479100000|2024-01-05 18:25:00|7670.8|7668.8|7676.6|7674.6|7676.6|7674.6|7670.6|7668.6|86
1704479400000|2024-01-05 18:30:00|7676.3|7674.3|7679.1|7677.1|7680.3|7678.3|7676.3|7674.3|129
1704479700000|2024-01-05 18:35:00|7678.8|7676.8|7682.1|7680.1|7682.6|7680.6|7677.8|7675.8|94
1704480000000|2024-01-05 18:40:00|7682.3|7680.3|7679.8|7677.8|7683.1|7681.1|7679.1|7677.1|86
1704480300000|2024-01-05 18:45:00|7680.1|7678.1|7679.6|7677.6|7681.1|7679.1|7679.1|7677.1|93
1704480600000|2024-01-05 18:50:00|7679.8|7677.8|7680.1|7678.1|7681.6|7679.6|7679.1|7677.1|90
1704480900000|2024-01-05 18:55:00|7679.8|7677.8|7677.8|7675.8|7680.3|7678.3|7677.1|7675.1|186
1704481200000|2024-01-05 19:00:00|7678.1|7676.1|7680.1|7678.1|7680.6|7678.6|7678.1|7676.1|100
1704481500000|2024-01-05 19:05:00|7679.6|7677.6|7682.1|7680.1|7682.1|7680.1|7679.6|7677.6|102
1704481800000|2024-01-05 19:10:00|7682.3|7680.3|7682.1|7680.1|7684.1|7682.1|7681.1|7679.1|120
1704482100000|2024-01-05 19:15:00|7682.3|7680.3|7679.6|7677.6|7683.1|7681.1|7678.6|7676.6|112
1704482400000|2024-01-05 19:20:00|7680.1|7678.1|7681.6|7679.6|7682.6|7680.6|7679.1|7677.1|118
1704482700000|2024-01-05 19:25:00|7681.8|7679.8|7681.1|7679.1|7682.1|7680.1|7680.6|7678.6|88
1704483000000|2024-01-05 19:30:00|7680.8|7678.8|7680.3|7678.3|7681.6|7679.6|7679.1|7677.1|128
1704483300000|2024-01-05 19:35:00|7680.6|7678.6|7680.6|7678.6|7682.8|7680.8|7680.3|7678.3|122
1704483600000|2024-01-05 19:40:00|7680.3|7678.3|7678.3|7676.3|7680.3|7678.3|7677.1|7675.1|164
1704483900000|2024-01-05 19:45:00|7678.6|7676.6|7676.1|7674.1|7679.8|7677.8|7675.8|7673.8|138
1704484200000|2024-01-05 19:50:00|7676.3|7674.3|7672.1|7670.1|7676.3|7674.3|7670.8|7668.8|188
1704484500000|2024-01-05 19:55:00|7671.6|7669.6|7671.3|7669.3|7673.3|7671.3|7670.6|7668.6|185
1704484800000|2024-01-05 20:00:00|7671.1|7669.1|7670.1|7668.1|7672.6|7670.6|7669.6|7667.6|110
1704485100000|2024-01-05 20:05:00|7669.6|7667.6|7671.6|7669.6|7672.8|7670.8|7669.6|7667.6|80
1704485400000|2024-01-05 20:10:00|7671.8|7669.8|7674.8|7672.8|7676.1|7674.1|7670.6|7668.6|106
1704485700000|2024-01-05 20:15:00|7674.6|7672.6|7673.1|7671.1|7675.3|7673.3|7672.6|7670.6|91
1704486000000|2024-01-05 20:20:00|7672.8|7670.8|7673.3|7671.3|7674.8|7672.8|7672.8|7670.8|80
1704486300000|2024-01-05 20:25:00|7673.1|7671.1|7673.6|7671.6|7674.1|7672.1|7670.6|7668.6|137
1704486600000|2024-01-05 20:30:00|7673.1|7671.1|7673.3|7671.3|7673.6|7671.6|7670.3|7668.3|259
1704486900000|2024-01-05 20:35:00|7673.1|7671.1|7674.6|7672.6|7675.1|7673.1|7672.8|7670.8|84
1704487200000|2024-01-05 20:40:00|7674.3|7672.3|7675.6|7673.6|7675.8|7673.8|7674.1|7672.1|144
1704487500000|2024-01-05 20:45:00|7675.8|7673.8|7677.6|7675.6|7677.6|7675.6|7673.6|7671.6|348
1704487800000|2024-01-05 20:50:00|7677.1|7675.1|7676.8|7674.8|7679.1|7677.1|7676.1|7674.1|196
1704488100000|2024-01-05 20:55:00|7677.1|7675.1|7674.1|7670.1|7677.1|7675.1|7670.6|7668.6|756
1704488400000|2024-01-05 21:00:00|7673.7|7669.7|7676.5|7672.5|7676.8|7672.8|7673.7|7669.7|0
1704488700000|2024-01-05 21:05:00|7676.6|7672.6|7676.3|7672.3|7677.9|7673.9|7675.9|7671.9|0
1704489000000|2024-01-05 21:10:00|7676.1|7672.1|7676|7672|7677.1|7673.1|7675.7|7671.7|0
1704489300000|2024-01-05 21:15:00|7675.9|7671.9|7674.6|7670.6|7676|7672|7674.1|7670.1|0
1704489600000|2024-01-05 21:20:00|7674.7|7670.7|7675.3|7671.3|7675.6|7671.6|7674.7|7670.7|0
1704489900000|2024-01-05 21:25:00|7675.4|7671.4|7673.6|7669.6|7675.6|7671.6|7673.6|7669.6|0
1704490200000|2024-01-05 21:30:00|7673.7|7669.7|7672.2|7668.2|7673.8|7669.8|7672|7668|0
1704490500000|2024-01-05 21:35:00|7672.3|7668.3|7671.1|7667.1|7672.5|7668.5|7671.1|7667.1|0
1704490800000|2024-01-05 21:40:00|7671.2|7667.2|7670.6|7666.6|7671.4|7667.4|7670.6|7666.6|0
1704491100000|2024-01-05 21:45:00|7670.5|7666.5|7669.2|7665.2|7670.6|7666.6|7669.2|7665.2|0
1704491400000|2024-01-05 21:50:00|7669.4|7665.4|7667.7|7663.7|7670.1|7666.1|7667.7|7663.7|0
1704491700000|2024-01-05 21:55:00|7667.6|7663.6|7667.2|7663.2|7667.9|7663.9|7666.7|7662.7|0
1704668400000|2024-01-07 23:00:00|7668.2|7664.2|7675|7671|7675.6|7671.6|7668.2|7664.2|0
1704668700000|2024-01-07 23:05:00|7674.9|7670.9|7675.3|7671.3|7676.8|7672.8|7674.7|7670.7|0
1704669000000|2024-01-07 23:10:00|7675.2|7671.2|7674.6|7670.6|7675.2|7671.2|7673|7669|0
1704669300000|2024-01-07 23:15:00|7674.7|7670.7|7674.2|7670.2|7675.1|7671.1|7673.7|7669.7|0
1704669600000|2024-01-07 23:20:00|7674.3|7670.3|7673.3|7669.3|7674.6|7670.6|7673.1|7669.1|0
1704669900000|2024-01-07 23:25:00|7673.2|7669.2|7672.7|7668.7|7673.9|7669.9|7672.7|7668.7|0
1704670200000|2024-01-07 23:30:00|7672.8|7668.8|7672.4|7668.4|7673.4|7669.4|7672.3|7668.3|0
1704670500000|2024-01-07 23:35:00|7672.5|7668.5|7671.3|7667.3|7672.5|7668.5|7671.3|7667.3|0
1704670800000|2024-01-07 23:40:00|7671.2|7667.2|7670.5|7666.5|7671.3|7667.3|7670.5|7666.5|0
1704671100000|2024-01-07 23:45:00|7670.6|7666.6|7672.4|7668.4|7672.4|7668.4|7670.6|7666.6|0
1704671400000|2024-01-07 23:50:00|7672.5|7668.5|7673.3|7669.3|7673.3|7669.3|7672.5|7668.5|0
1704671700000|2024-01-07 23:55:00|7673.4|7669.4|7673.1|7669.1|7674.2|7670.2|7672.7|7668.7|0
1704672000000|2024-01-08 00:00:00|7673|7669|7674.1|7670.1|7674.2|7670.2|7672.9|7668.9|0
1704672300000|2024-01-08 00:05:00|7674|7670|7675.6|7671.6|7676.1|7672.1|7673.8|7669.8|0
1704672600000|2024-01-08 00:10:00|7675.7|7671.7|7675.6|7671.6|7676.6|7672.6|7675.3|7671.3|0
1704672900000|2024-01-08 00:15:00|7676.1|7672.1|7678.6|7674.6|7679|7675|7676.1|7672.1|0
1704673200000|2024-01-08 00:20:00|7678.2|7674.2|7678.8|7674.8|7679.2|7675.2|7678.2|7674.2|0
1704673500000|2024-01-08 00:25:00|7678.9|7674.9|7679.9|7675.9|7680|7676|7678.9|7674.9|0
1704673800000|2024-01-08 00:30:00|7679.1|7675.1|7679.2|7675.2|7679.3|7675.3|7679|7675|0
1704674100000|2024-01-08 00:35:00|7679.3|7675.3|7677.3|7673.3|7679.3|7675.3|7677.2|7673.2|0
1704674400000|2024-01-08 00:40:00|7677.4|7673.4|7678.2|7674.2|7678.2|7674.2|7677.2|7673.2|0
1704674700000|2024-01-08 00:45:00|7678.3|7674.3|7677.3|7673.3|7678.3|7674.3|7677.3|7673.3|0
1704675000000|2024-01-08 00:50:00|7677.4|7673.4|7677.5|7673.5|7678.4|7674.4|7677.4|7673.4|0
1704675300000|2024-01-08 00:55:00|7677.6|7673.6|7676.5|7672.5|7677.6|7673.6|7676.5|7672.5|0
1704675600000|2024-01-08 01:00:00|7685.9|7682.9|7690.4|7687.4|7690.6|7687.6|7683.9|7680.9|230
1704675900000|2024-01-08 01:05:00|7690.1|7687.1|7695.4|7692.4|7695.6|7692.6|7690.1|7687.1|146
1704676200000|2024-01-08 01:10:00|7695.6|7692.6|7696.1|7693.1|7696.4|7693.4|7693.6|7690.6|121
1704676500000|2024-01-08 01:15:00|7696.4|7693.4|7696.9|7693.9|7697.4|7694.4|7693.9|7690.9|62
1704676800000|2024-01-08 01:20:00|7697.1|7694.1|7695.1|7692.1|7697.6|7694.6|7694.6|7691.6|18
1704677100000|2024-01-08 01:25:00|7694.9|7691.9|7693.4|7690.4|7694.9|7691.9|7692.9|7689.9|3
1704677400000|2024-01-08 01:30:00|7693.1|7690.1|7694.1|7691.1|7694.1|7691.1|7692.6|7689.6|12
1704677700000|2024-01-08 01:35:00|7693.9|7690.9|7692.9|7689.9|7694.1|7691.1|7692.6|7689.6|12
1704678000000|2024-01-08 01:40:00|7692.6|7689.6|7689.6|7686.6|7692.6|7689.6|7689.1|7686.1|18
1704678300000|2024-01-08 01:45:00|7690.1|7687.1|7688.4|7685.4|7690.1|7687.1|7688.1|7685.1|10
1704678600000|2024-01-08 01:50:00|7687.4|7684.4|7686.1|7683.1|7688.6|7685.6|7686.1|7683.1|7
1704678900000|2024-01-08 01:55:00|7685.4|7682.4|7682.9|7679.9|7685.4|7682.4|7682.6|7679.6|5
1704679200000|2024-01-08 02:00:00|7682.6|7679.6|7680.6|7677.6|7683.6|7680.6|7679.6|7676.6|27
1704679500000|2024-01-08 02:05:00|7680.4|7677.4|7678.9|7675.9|7681.6|7678.6|7678.4|7675.4|27
1704679800000|2024-01-08 02:10:00|7678.6|7675.6|7679.4|7676.4|7680.1|7677.1|7678.4|7675.4|14
1704680100000|2024-01-08 02:15:00|7679.6|7676.6|7679.9|7676.9|7679.9|7676.9|7677.1|7674.1|13
1704680400000|2024-01-08 02:20:00|7679.6|7676.6|7678.6|7675.6|7680.1|7677.1|7678.1|7675.1|13
1704680700000|2024-01-08 02:25:00|7678.9|7675.9|7678.6|7675.6|7680.4|7677.4|7678.1|7675.1|17
1704681000000|2024-01-08 02:30:00|7678.4|7675.4|7678.1|7675.1|7678.6|7675.6|7677.9|7674.9|10
1704681300000|2024-01-08 02:35:00|7678.4|7675.4|7677.9|7674.9|7678.6|7675.6|7677.9|7674.9|2
1704681600000|2024-01-08 02:40:00|7678.1|7675.1|7678.6|7675.6|7678.6|7675.6|7677.1|7674.1|10
1704681900000|2024-01-08 02:45:00|7678.1|7675.1|7678.4|7675.4|7679.1|7676.1|7678.1|7675.1|2
1704682200000|2024-01-08 02:50:00|7678.1|7675.1|7678.1|7675.1|7679.1|7676.1|7678.1|7675.1|9
1704682500000|2024-01-08 02:55:00|7678.4|7675.4|7677.9|7674.9|7678.6|7675.6|7677.1|7674.1|7
1704682800000|2024-01-08 03:00:00|7678.1|7675.1|7674.9|7671.9|7678.4|7675.4|7674.6|7671.6|17
1704683100000|2024-01-08 03:05:00|7675.1|7672.1|7673.6|7670.6|7676.1|7673.1|7673.1|7670.1|21
1704683400000|2024-01-08 03:10:00|7673.4|7670.4|7674.1|7671.1|7674.4|7671.4|7673.1|7670.1|2
1704683700000|2024-01-08 03:15:00|7674.4|7671.4|7675.4|7672.4|7675.9|7672.9|7674.1|7671.1|13
1704684000000|2024-01-08 03:20:00|7675.6|7672.6|7674.1|7671.1|7675.6|7672.6|7673.6|7670.6|11
1704684300000|2024-01-08 03:25:00|7673.9|7670.9|7673.6|7670.6|7674.4|7671.4|7673.6|7670.6|1
1704684600000|2024-01-08 03:30:00|7673.4|7670.4|7673.6|7670.6|7674.1|7671.1|7673.1|7670.1|15
1704684900000|2024-01-08 03:35:00|7673.4|7670.4|7672.6|7669.6|7673.6|7670.6|7670.6|7667.6|19
1704685200000|2024-01-08 03:40:00|7672.4|7669.4|7672.1|7669.1|7673.1|7670.1|7671.1|7668.1|12
1704685500000|2024-01-08 03:45:00|7672.4|7669.4|7672.1|7669.1|7673.1|7670.1|7672.1|7669.1|7
1704685800000|2024-01-08 03:50:00|7672.4|7669.4|7671.6|7668.6|7672.9|7669.9|7671.6|7668.6|10
1704686100000|2024-01-08 03:55:00|7671.9|7668.9|7671.6|7668.6|7672.1|7669.1|7671.1|7668.1|14
1704686400000|2024-01-08 04:00:00|7671.9|7668.9|7671.6|7668.6|7672.1|7669.1|7671.1|7668.1|8
1704686700000|2024-01-08 04:05:00|7671.4|7668.4|7671.4|7668.4|7671.9|7668.9|7671.1|7668.1|2
1704687000000|2024-01-08 04:10:00|7671.1|7668.1|7672.9|7669.9|7672.9|7669.9|7670.6|7667.6|12
1704687300000|2024-01-08 04:15:00|7672.6|7669.6|7673.1|7670.1|7673.6|7670.6|7672.4|7669.4|7
1704687600000|2024-01-08 04:20:00|7673.4|7670.4|7673.6|7670.6|7673.9|7670.9|7672.9|7669.9|7
1704687900000|2024-01-08 04:25:00|7673.4|7670.4|7673.6|7670.6|7673.6|7670.6|7673.1|7670.1|4
1704688200000|2024-01-08 04:30:00|7673.1|7670.1|7673.1|7670.1|7673.4|7670.4|7672.6|7669.6|10
1704688500000|2024-01-08 04:35:00|7673.4|7670.4|7673.6|7670.6|7673.6|7670.6|7673.1|7670.1|3
1704688800000|2024-01-08 04:40:00|7673.4|7670.4|7673.1|7670.1|7673.6|7670.6|7672.6|7669.6|9
1704689100000|2024-01-08 04:45:00|7672.9|7669.9|7673.6|7670.6|7673.6|7670.6|7672.9|7669.9|4
1704689400000|2024-01-08 04:50:00|7674.1|7671.1|7673.4|7670.4|7674.4|7671.4|7672.6|7669.6|8
1704689700000|2024-01-08 04:55:00|7673.6|7670.6|7674.1|7671.1|7674.1|7671.1|7673.1|7670.1|2
1704690000000|2024-01-08 05:00:00|7673.9|7670.9|7674.1|7671.1|7674.6|7671.6|7672.9|7669.9|12
1704690300000|2024-01-08 05:05:00|7674.4|7671.4|7674.9|7671.9|7674.9|7671.9|7673.4|7670.4|22
1704690600000|2024-01-08 05:10:00|7674.4|7671.4|7674.1|7671.1|7674.6|7671.6|7673.4|7670.4|25
1704690900000|2024-01-08 05:15:00|7673.9|7670.9|7674.4|7671.4|7674.6|7671.6|7672.9|7669.9|16
1704691200000|2024-01-08 05:20:00|7674.1|7671.1|7672.4|7669.4|7674.6|7671.6|7672.4|7669.4|14
1704691500000|2024-01-08 05:25:00|7672.1|7669.1|7673.4|7670.4|7673.6|7670.6|7672.1|7669.1|6
1704691800000|2024-01-08 05:30:00|7673.6|7670.6|7671.6|7668.6|7673.9|7670.9|7671.6|7668.6|12
1704692100000|2024-01-08 05:35:00|7671.4|7668.4|7670.4|7667.4|7672.1|7669.1|7670.1|7667.1|10
1704692400000|2024-01-08 05:40:00|7670.6|7667.6|7670.4|7667.4|7671.4|7668.4|7670.1|7667.1|12
1704692700000|2024-01-08 05:45:00|7670.1|7667.1|7672.1|7669.1|7672.1|7669.1|7670.1|7667.1|37
1704693000000|2024-01-08 05:50:00|7672.4|7669.4|7671.1|7668.1|7672.4|7669.4|7670.1|7667.1|20
1704693300000|2024-01-08 05:55:00|7670.9|7667.9|7670.1|7667.1|7671.1|7668.1|7669.4|7666.4|24
1704693600000|2024-01-08 06:00:00|7670.4|7667.4|7671.1|7668.1|7671.9|7668.9|7669.9|7666.9|35
1704693900000|2024-01-08 06:05:00|7671.6|7668.6|7671.9|7668.9|7674.6|7671.6|7670.6|7667.6|83
1704694200000|2024-01-08 06:10:00|7671.6|7668.6|7671.6|7668.6|7672.6|7669.6|7669.1|7666.1|89
1704694500000|2024-01-08 06:15:00|7671.9|7668.9|7671.4|7668.4|7672.6|7669.6|7670.9|7667.9|35
1704694800000|2024-01-08 06:20:00|7671.1|7668.1|7668.6|7665.6|7671.6|7668.6|7668.6|7665.6|37
1704695100000|2024-01-08 06:25:00|7668.9|7665.9|7669.9|7666.9|7671.6|7668.6|7668.6|7665.6|30
1704695400000|2024-01-08 06:30:00|7670.1|7667.1|7667.6|7664.6|7670.6|7667.6|7666.4|7663.4|46
1704695700000|2024-01-08 06:35:00|7667.9|7664.9|7664.6|7661.6|7667.9|7664.9|7664.6|7661.6|55
1704696000000|2024-01-08 06:40:00|7664.9|7661.9|7662.1|7659.1|7665.1|7662.1|7662.1|7659.1|51
1704696300000|2024-01-08 06:45:00|7662.6|7659.6|7660.6|7657.6|7663.4|7660.4|7660.4|7657.4|74
1704696600000|2024-01-08 06:50:00|7660.4|7657.4|7662.1|7659.1|7662.6|7659.6|7660.4|7657.4|21
1704696900000|2024-01-08 06:55:00|7661.9|7658.9|7659.4|7656.4|7661.9|7658.9|7659.4|7656.4|31
1704697200000|2024-01-08 07:00:00|7659.6|7656.6|7658.4|7656.4|7661.9|7659.9|7655.9|7653.9|300
1704697500000|2024-01-08 07:05:00|7658.6|7656.6|7661.1|7659.1|7662.1|7660.1|7657.9|7655.9|120
1704697800000|2024-01-08 07:10:00|7660.9|7658.9|7665.1|7663.1|7666.1|7664.1|7659.9|7657.9|141
1704698100000|2024-01-08 07:15:00|7664.9|7662.9|7661.4|7659.4|7665.4|7663.4|7660.9|7658.9|176
1704698400000|2024-01-08 07:20:00|7661.1|7659.1|7663.1|7661.1|7663.4|7661.4|7660.4|7658.4|124
1704698700000|2024-01-08 07:25:00|7662.9|7660.9|7661.1|7659.1|7663.9|7661.9|7660.1|7658.1|98
1704699000000|2024-01-08 07:30:00|7660.9|7658.9|7658.4|7656.4|7662.1|7660.1|7658.4|7656.4|117
1704699300000|2024-01-08 07:35:00|7657.9|7655.9|7656.1|7654.1|7658.1|7656.1|7655.4|7653.4|96
1704699600000|2024-01-08 07:40:00|7655.9|7653.9|7657.9|7655.9|7657.9|7655.9|7655.6|7653.6|83
1704699900000|2024-01-08 07:45:00|7657.6|7655.6|7660.1|7658.1|7660.9|7658.9|7657.6|7655.6|102
1704700200000|2024-01-08 07:50:00|7659.9|7657.9|7661.1|7659.1|7661.9|7659.9|7659.4|7657.4|92
1704700500000|2024-01-08 07:55:00|7660.9|7658.9|7655.9|7653.9|7661.6|7659.6|7654.6|7652.6|384
1704700800000|2024-01-08 08:00:00|7655.4|7654.4|7674.1|7673.1|7677.9|7676.9|7654.9|7653.9|2535
1704701100000|2024-01-08 08:05:00|7673.9|7672.9|7671.6|7670.6|7675.9|7674.9|7664.4|7663.4|1026
1704701400000|2024-01-08 08:10:00|7672.4|7671.4|7667.9|7666.9|7674.6|7673.6|7658.9|7657.9|888
1704701700000|2024-01-08 08:15:00|7668.1|7667.1|7676.9|7675.9|7679.4|7678.4|7662.6|7661.6|558
1704702000000|2024-01-08 08:20:00|7676.6|7675.6|7672.1|7671.1|7679.1|7678.1|7670.9|7669.9|423
1704702300000|2024-01-08 08:25:00|7672.4|7671.4|7667.6|7666.6|7673.6|7672.6|7665.1|7664.1|573
1704702600000|2024-01-08 08:30:00|7667.9|7666.9|7668.1|7667.1|7670.4|7669.4|7660.4|7659.4|549
1704702900000|2024-01-08 08:35:00|7667.9|7666.9|7670.1|7669.1|7672.1|7671.1|7664.1|7663.1|377
1704703200000|2024-01-08 08:40:00|7670.6|7669.6|7669.1|7668.1|7676.9|7675.9|7667.1|7666.1|325
1704703500000|2024-01-08 08:45:00|7669.4|7668.4|7674.6|7673.6|7674.9|7673.9|7665.1|7664.1|330
1704703800000|2024-01-08 08:50:00|7674.4|7673.4|7671.9|7670.9|7676.4|7675.4|7671.6|7670.6|259
1704704100000|2024-01-08 08:55:00|7672.1|7671.1|7669.1|7668.1|7672.4|7671.4|7666.9|7665.9|346
1704704400000|2024-01-08 09:00:00|7669.3|7668.3|7658.3|7657.3|7669.3|7668.3|7655.6|7654.6|872
1704704700000|2024-01-08 09:05:00|7658.6|7657.6|7672.8|7671.8|7673.3|7672.3|7656.3|7655.3|393
1704705000000|2024-01-08 09:10:00|7672.3|7671.3|7666.6|7665.6|7673.3|7672.3|7664.3|7663.3|240
1704705300000|2024-01-08 09:15:00|7665.8|7664.8|7661.8|7660.8|7669.6|7668.6|7661.1|7660.1|217
1704705600000|2024-01-08 09:20:00|7661.6|7660.6|7655.6|7654.6|7663.6|7662.6|7655.6|7654.6|279
1704705900000|2024-01-08 09:25:00|7656.1|7655.1|7650.6|7649.6|7659.1|7658.1|7649.3|7648.3|458
1704706200000|2024-01-08 09:30:00|7650.3|7649.3|7637.3|7636.3|7650.6|7649.6|7635.1|7634.1|1132
1704706500000|2024-01-08 09:35:00|7637.1|7636.1|7640.3|7639.3|7644.3|7643.3|7635.1|7634.1|921
1704706800000|2024-01-08 09:40:00|7640.1|7639.1|7651.3|7650.3|7651.6|7650.6|7638.1|7637.1|931
1704707100000|2024-01-08 09:45:00|7651.1|7650.1|7656.3|7655.3|7660.1|7659.1|7650.1|7649.1|518
1704707400000|2024-01-08 09:50:00|7656.6|7655.6|7665.8|7664.8|7666.8|7665.8|7656.1|7655.1|452
1704707700000|2024-01-08 09:55:00|7665.6|7664.6|7664.6|7663.6|7666.6|7665.6|7661.1|7660.1|319
1704708000000|2024-01-08 10:00:00|7664.1|7663.1|7665.8|7664.8|7667.1|7666.1|7660.6|7659.6|578
1704708300000|2024-01-08 10:05:00|7665.6|7664.6|7665.3|7664.3|7666.8|7665.8|7661.8|7660.8|241
1704708600000|2024-01-08 10:10:00|7665.1|7664.1|7664.8|7663.8|7666.3|7665.3|7660.3|7659.3|249
1704708900000|2024-01-08 10:15:00|7664.6|7663.6|7671.6|7670.6|7671.6|7670.6|7664.1|7663.1|277
1704709200000|2024-01-08 10:20:00|7671.3|7670.3|7667.6|7666.6|7672.8|7671.8|7666.8|7665.8|632
1704709500000|2024-01-08 10:25:00|7668.1|7667.1|7668.6|7667.6|7669.1|7668.1|7663.1|7662.1|284
1704709800000|2024-01-08 10:30:00|7669.1|7668.1|7670.1|7669.1|7671.3|7670.3|7666.1|7665.1|168
1704710100000|2024-01-08 10:35:00|7669.8|7668.8|7669.6|7668.6|7671.1|7670.1|7665.1|7664.1|136
1704710400000|2024-01-08 10:40:00|7669.3|7668.3|7664.8|7663.8|7669.6|7668.6|7663.3|7662.3|192
1704710700000|2024-01-08 10:45:00|7665.1|7664.1|7662.3|7661.3|7669.8|7668.8|7661.3|7660.3|181
1704711000000|2024-01-08 10:50:00|7662.1|7661.1|7663.1|7662.1|7664.1|7663.1|7659.8|7658.8|255
1704711300000|2024-01-08 10:55:00|7663.3|7662.3|7663.1|7662.1|7663.8|7662.8|7661.1|7660.1|85
1704711600000|2024-01-08 11:00:00|7663.3|7662.3|7657.3|7656.3|7663.3|7662.3|7656.6|7655.6|140
1704711900000|2024-01-08 11:05:00|7657.6|7656.6|7658.1|7657.1|7660.1|7659.1|7653.1|7652.1|250
1704712200000|2024-01-08 11:10:00|7658.6|7657.6|7664.6|7663.6|7665.1|7664.1|7656.1|7655.1|157
1704712500000|2024-01-08 11:15:00|7664.3|7663.3|7662.3|7661.3|7665.8|7664.8|7660.6|7659.6|304
1704712800000|2024-01-08 11:20:00|7662.6|7661.6|7661.8|7660.8|7665.1|7664.1|7660.6|7659.6|156
1704713100000|2024-01-08 11:25:00|7662.1|7661.1|7663.3|7662.3|7663.8|7662.8|7659.8|7658.8|137
1704713400000|2024-01-08 11:30:00|7663.1|7662.1|7667.3|7666.3|7669.3|7668.3|7661.8|7660.8|218
1704713700000|2024-01-08 11:35:00|7667.6|7666.6|7669.1|7668.1|7669.6|7668.6|7665.1|7664.1|91
1704714000000|2024-01-08 11:40:00|7669.3|7668.3|7670.1|7669.1|7672.6|7671.6|7668.1|7667.1|340
1704714300000|2024-01-08 11:45:00|7670.3|7669.3|7666.8|7665.8|7670.6|7669.6|7665.6|7664.6|319
1704714600000|2024-01-08 11:50:00|7667.1|7666.1|7667.1|7666.1|7668.1|7667.1|7665.1|7664.1|275
1704714900000|2024-01-08 11:55:00|7667.3|7666.3|7667.3|7666.3|7669.8|7668.8|7666.1|7665.1|333
1704715200000|2024-01-08 12:00:00|7667.6|7666.6|7668.8|7667.8|7669.3|7668.3|7664.8|7663.8|233
1704715500000|2024-01-08 12:05:00|7669.1|7668.1|7672.6|7671.6|7673.6|7672.6|7668.1|7667.1|338
1704715800000|2024-01-08 12:10:00|7672.8|7671.8|7669.6|7668.6|7673.6|7672.6|7668.6|7667.6|160
1704716100000|2024-01-08 12:15:00|7669.3|7668.3|7671.3|7670.3|7671.6|7670.6|7667.3|7666.3|174
1704716400000|2024-01-08 12:20:00|7671.1|7670.1|7672.6|7671.6|7672.6|7671.6|7669.6|7668.6|143
1704716700000|2024-01-08 12:25:00|7672.1|7671.1|7673.8|7672.8|7674.1|7673.1|7671.3|7670.3|137
1704717000000|2024-01-08 12:30:00|7674.1|7673.1|7673.8|7672.8|7674.8|7673.8|7671.8|7670.8|174
1704717300000|2024-01-08 12:35:00|7674.1|7673.1|7673.6|7672.6|7675.1|7674.1|7673.1|7672.1|145
1704717600000|2024-01-08 12:40:00|7673.1|7672.1|7673.6|7672.6|7674.6|7673.6|7671.1|7670.1|159
1704717900000|2024-01-08 12:45:00|7674.1|7673.1|7675.6|7674.6|7677.6|7676.6|7673.6|7672.6|297
1704718200000|2024-01-08 12:50:00|7676.1|7675.1|7679.3|7678.3|7679.8|7678.8|7676.1|7675.1|388
1704718500000|2024-01-08 12:55:00|7679.6|7678.6|7682.6|7681.6|7682.6|7681.6|7678.1|7677.1|272
1704718800000|2024-01-08 13:00:00|7682.3|7681.3|7684.8|7683.8|7685.6|7684.6|7682.1|7681.1|304
1704719100000|2024-01-08 13:05:00|7685.1|7684.1|7677.6|7676.6|7685.3|7684.3|7677.6|7676.6|339
1704719400000|2024-01-08 13:10:00|7677.8|7676.8|7680.3|7679.3|7681.1|7680.1|7676.6|7675.6|363
1704719700000|2024-01-08 13:15:00|7680.6|7679.6|7683.1|7682.1|7684.8|7683.8|7680.1|7679.1|262
1704720000000|2024-01-08 13:20:00|7683.6|7682.6|7685.8|7684.8|7686.1|7685.1|7682.6|7681.6|277
1704720300000|2024-01-08 13:25:00|7686.1|7685.1|7682.8|7681.8|7687.6|7686.6|7681.1|7680.1|349
1704720600000|2024-01-08 13:30:00|7684.1|7683.1|7683.8|7682.8|7685.6|7684.6|7682.6|7681.6|332
1704720900000|2024-01-08 13:35:00|7684.1|7683.1|7683.8|7682.8|7685.1|7684.1|7682.6|7681.6|391
1704721200000|2024-01-08 13:40:00|7684.1|7683.1|7683.3|7682.3|7685.8|7684.8|7682.6|7681.6|319
1704721500000|2024-01-08 13:45:00|7683.6|7682.6|7678.8|7677.8|7683.6|7682.6|7678.3|7677.3|339
1704721800000|2024-01-08 13:50:00|7679.1|7678.1|7676.6|7675.6|7681.3|7680.3|7676.3|7675.3|261
1704722100000|2024-01-08 13:55:00|7676.1|7675.1|7678.1|7677.1|7679.3|7678.3|7675.3|7674.3|311
1704722400000|2024-01-08 14:00:00|7678.3|7677.3|7677.8|7676.8|7681.8|7680.8|7677.3|7676.3|440
1704722700000|2024-01-08 14:05:00|7677.6|7676.6|7681.6|7680.6|7682.1|7681.1|7677.1|7676.1|338
1704723000000|2024-01-08 14:10:00|7681.8|7680.8|7683.1|7682.1|7684.1|7683.1|7681.1|7680.1|269
1704723300000|2024-01-08 14:15:00|7682.8|7681.8|7684.8|7683.8|7685.6|7684.6|7682.3|7681.3|413
1704723600000|2024-01-08 14:20:00|7685.1|7684.1|7684.3|7683.3|7685.3|7684.3|7682.1|7681.1|306
1704723900000|2024-01-08 14:25:00|7684.1|7683.1|7684.3|7683.3|7684.8|7683.8|7682.3|7681.3|369
1704724200000|2024-01-08 14:30:00|7684.1|7683.1|7682.3|7681.3|7685.6|7684.6|7676.6|7675.6|1226
1704724500000|2024-01-08 14:35:00|7682.8|7681.8|7675.1|7674.1|7683.3|7682.3|7673.6|7672.6|510
1704724800000|2024-01-08 14:40:00|7675.3|7674.3|7673.8|7672.8|7676.3|7675.3|7670.1|7669.1|658
1704725100000|2024-01-08 14:45:00|7674.1|7673.1|7678.1|7677.1|7681.8|7680.8|7672.6|7671.6|727
1704725400000|2024-01-08 14:50:00|7678.3|7677.3|7675.3|7674.3|7681.1|7680.1|7673.8|7672.8|592
1704725700000|2024-01-08 14:55:00|7675.1|7674.1|7685.1|7684.1|7685.1|7684.1|7673.8|7672.8|616
1704726000000|2024-01-08 15:00:00|7684.6|7683.6|7681.8|7680.8|7685.1|7684.1|7675.8|7674.8|885
1704726300000|2024-01-08 15:05:00|7682.1|7681.1|7680.8|7679.8|7684.1|7683.1|7678.6|7677.6|608
1704726600000|2024-01-08 15:10:00|7680.5|7679.5|7677|7676|7683|7682|7675.8|7674.8|354
1704726900000|2024-01-08 15:15:00|7677.3|7676.3|7678.3|7677.3|7679|7678|7674.3|7673.3|535
1704727200000|2024-01-08 15:20:00|7678.5|7677.5|7682.5|7681.5|7682.8|7681.8|7676.8|7675.8|605
1704727500000|2024-01-08 15:25:00|7682.3|7681.3|7683.3|7682.3|7683.8|7682.8|7681.3|7680.3|389
1704727800000|2024-01-08 15:30:00|7683.8|7682.8|7689.8|7688.8|7690|7689|7683.8|7682.8|498
1704728100000|2024-01-08 15:35:00|7690|7689|7685|7684|7690|7689|7683.3|7682.3|401
1704728400000|2024-01-08 15:40:00|7685.3|7684.3|7687.5|7686.5|7688.3|7687.3|7684|7683|384
1704728700000|2024-01-08 15:45:00|7687.8|7686.8|7687.8|7686.8|7688.5|7687.5|7685.3|7684.3|488
1704729000000|2024-01-08 15:50:00|7688|7687|7683.8|7682.8|7688.8|7687.8|7683.3|7682.3|364
1704729300000|2024-01-08 15:55:00|7684|7683|7684.3|7683.3|7685.8|7684.8|7683.8|7682.8|323
1704729600000|2024-01-08 16:00:00|7684.5|7683.5|7677.3|7676.3|7685|7684|7676.8|7675.8|568
1704729900000|2024-01-08 16:05:00|7677.8|7676.8|7681.8|7680.8|7686|7685|7677.8|7676.8|426
1704730200000|2024-01-08 16:10:00|7682.8|7681.8|7684.3|7683.3|7685.5|7684.5|7678.8|7677.8|511
1704730500000|2024-01-08 16:15:00|7683.5|7682.5|7686|7685|7686.5|7685.5|7683|7682|407
1704730800000|2024-01-08 16:20:00|7686.3|7685.3|7684|7683|7688.3|7687.3|7682.8|7681.8|500
1704731100000|2024-01-08 16:25:00|7684.3|7683.3|7689.3|7687.3|7689.3|7687.3|7683.8|7682.8|2114
1704731400000|2024-01-08 16:30:00|7689.5|7687.5|7695.3|7693.3|7696.3|7694.3|7687.8|7685.8|4129
1704731700000|2024-01-08 16:35:00|7695|7693|7693.8|7691.8|7696.8|7694.8|7693.3|7691.3|1316
1704732000000|2024-01-08 16:40:00|7694.3|7692.3|7696.3|7694.3|7698.3|7696.3|7692.8|7690.8|804
1704732300000|2024-01-08 16:45:00|7696.8|7694.8|7697.3|7695.3|7698.3|7696.3|7696.5|7694.5|520
1704732600000|2024-01-08 16:50:00|7698.3|7696.3|7698.3|7696.3|7699.8|7697.8|7697.8|7695.8|358
1704732900000|2024-01-08 16:55:00|7698.5|7696.5|7698.8|7696.8|7699.5|7697.5|7696.3|7694.3|375
1704733200000|2024-01-08 17:00:00|7699|7697|7701.3|7699.3|7701.3|7699.3|7698.3|7696.3|237
1704733500000|2024-01-08 17:05:00|7700.8|7698.8|7699.3|7697.3|7702.3|7700.3|7699|7697|212
1704733800000|2024-01-08 17:10:00|7699.8|7697.8|7701.3|7699.3|7701.3|7699.3|7699.3|7697.3|120
1704734100000|2024-01-08 17:15:00|7701.5|7699.5|7703.3|7701.3|7703.8|7701.8|7701.5|7699.5|200
1704734400000|2024-01-08 17:20:00|7703|7701|7700.3|7698.3|7703.3|7701.3|7699|7697|440
1704734700000|2024-01-08 17:25:00|7700|7698|7699.8|7697.8|7700.3|7698.3|7698.8|7696.8|130
1704735000000|2024-01-08 17:30:00|7700|7698|7701.8|7699.8|7702.3|7700.3|7699.3|7697.3|70
1704735300000|2024-01-08 17:35:00|7702|7700|7703.8|7701.8|7704.3|7702.3|7702|7700|52
1704735600000|2024-01-08 17:40:00|7703.5|7701.5|7701.8|7699.8|7704|7702|7701.3|7699.3|125
1704735900000|2024-01-08 17:45:00|7702|7700|7703.3|7701.3|7703.8|7701.8|7701.8|7699.8|58
1704736200000|2024-01-08 17:50:00|7703.5|7701.5|7703.8|7701.8|7704.8|7702.8|7702.5|7700.5|203
1704736500000|2024-01-08 17:55:00|7704|7702|7704.3|7702.3|7704.8|7702.8|7703.8|7701.8|120
1704736800000|2024-01-08 18:00:00|7704.8|7702.8|7704.8|7702.8|7705.8|7703.8|7704.3|7702.3|309
1704737100000|2024-01-08 18:05:00|7705.3|7703.3|7704.8|7702.8|7706.5|7704.5|7703.3|7701.3|152
1704737400000|2024-01-08 18:10:00|7705|7703|7703.8|7701.8|7705|7703|7702.8|7700.8|78
1704737700000|2024-01-08 18:15:00|7704|7702|7703.8|7701.8|7705.3|7703.3|7703.5|7701.5|78
1704738000000|2024-01-08 18:20:00|7703.5|7701.5|7703.8|7701.8|7704.8|7702.8|7703.5|7701.5|62
1704738300000|2024-01-08 18:25:00|7704.3|7702.3|7702.3|7700.3|7704.3|7702.3|7701.5|7699.5|98
1704738600000|2024-01-08 18:30:00|7702.5|7700.5|7704.3|7702.3|7704.8|7702.8|7702.3|7700.3|119
1704738900000|2024-01-08 18:35:00|7703.8|7701.8|7705.8|7703.8|7705.8|7703.8|7703.8|7701.8|77
1704739200000|2024-01-08 18:40:00|7705.3|7703.3|7705.8|7703.8|7705.8|7703.8|7704.8|7702.8|47
1704739500000|2024-01-08 18:45:00|7706.3|7704.3|7707.8|7705.8|7708.5|7706.5|7705.3|7703.3|367
1704739800000|2024-01-08 18:50:00|7708|7706|7707.3|7705.3|7708.3|7706.3|7706.8|7704.8|74
1704740100000|2024-01-08 18:55:00|7707|7705|7708.8|7706.8|7709.3|7707.3|7706.8|7704.8|57
1704740400000|2024-01-08 19:00:00|7709.3|7707.3|7707.8|7705.8|7709.3|7707.3|7706.8|7704.8|184
1704740700000|2024-01-08 19:05:00|7707.5|7705.5|7707.3|7705.3|7707.8|7705.8|7706.8|7704.8|84
1704741000000|2024-01-08 19:10:00|7707.8|7705.8|7709.8|7707.8|7710.3|7708.3|7707.3|7705.3|236
1704741300000|2024-01-08 19:15:00|7710.3|7708.3|7709.8|7707.8|7710.3|7708.3|7708.8|7706.8|130
1704741600000|2024-01-08 19:20:00|7710|7708|7710.8|7708.8|7712.3|7710.3|7709.3|7707.3|243
1704741900000|2024-01-08 19:25:00|7711|7709|7712.8|7710.8|7713.8|7711.8|7710.8|7708.8|227
1704742200000|2024-01-08 19:30:00|7713.3|7711.3|7713.3|7711.3|7714.8|7712.8|7713.3|7711.3|169
1704742500000|2024-01-08 19:35:00|7713.5|7711.5|7712.8|7710.8|7714|7712|7712.3|7710.3|158
1704742800000|2024-01-08 19:40:00|7713|7711|7712.8|7710.8|7714.3|7712.3|7712.8|7710.8|152
1704743100000|2024-01-08 19:45:00|7713.3|7711.3|7713.8|7711.8|7714.3|7712.3|7712.8|7710.8|92
1704743400000|2024-01-08 19:50:00|7714.3|7712.3|7713.3|7711.3|7714.8|7712.8|7713.3|7711.3|144
1704743700000|2024-01-08 19:55:00|7713.5|7711.5|7714.3|7712.3|7715.8|7713.8|7713.3|7711.3|220
1704744000000|2024-01-08 20:00:00|7714|7712|7716|7714|7716.8|7714.8|7713.3|7711.3|122
1704744300000|2024-01-08 20:05:00|7716.3|7714.3|7715.3|7713.3|7716.8|7714.8|7713.8|7711.8|93
1704744600000|2024-01-08 20:10:00|7715|7713|7714.3|7712.3|7715.3|7713.3|7713.8|7711.8|77
1704744900000|2024-01-08 20:15:00|7714|7712|7717.5|7715.5|7718|7716|7713.8|7711.8|181
1704745200000|2024-01-08 20:20:00|7717.8|7715.8|7717.8|7715.8|7718.3|7716.3|7716.8|7714.8|113
1704745500000|2024-01-08 20:25:00|7718|7716|7716|7714|7718.3|7716.3|7714.8|7712.8|154
1704745800000|2024-01-08 20:30:00|7716.3|7714.3|7717.8|7715.8|7718|7716|7715.8|7713.8|100
1704746100000|2024-01-08 20:35:00|7718|7716|7719.8|7717.8|7720.3|7718.3|7717|7715|168
1704746400000|2024-01-08 20:40:00|7720|7718|7720.8|7718.8|7721.8|7719.8|7719.8|7717.8|161
1704746700000|2024-01-08 20:45:00|7720.5|7718.5|7717.8|7715.8|7720.8|7718.8|7717.8|7715.8|186
1704747000000|2024-01-08 20:50:00|7718.3|7716.3|7723.8|7721.8|7725.3|7723.3|7718.3|7716.3|531
1704747300000|2024-01-08 20:55:00|7724.3|7722.3|7723.9|7719.9|7726.8|7724.8|7722.8|7719.7|1039
1704747600000|2024-01-08 21:00:00|7724.3|7720.3|7722.4|7718.4|7724.5|7720.5|7722.4|7718.4|0
1704747900000|2024-01-08 21:05:00|7722.3|7718.3|7721.1|7717.1|7722.6|7718.6|7720.7|7716.7|0
1704748200000|2024-01-08 21:10:00|7721|7717|7721|7717|7721.7|7717.7|7720.8|7716.8|0
1704748500000|2024-01-08 21:15:00|7721.1|7717.1|7720.3|7716.3|7721.4|7717.4|7720.3|7716.3|0
1704748800000|2024-01-08 21:20:00|7720.2|7716.2|7720.9|7716.9|7721.5|7717.5|7720.2|7716.2|0
1704749100000|2024-01-08 21:25:00|7721|7717|7720.9|7716.9|7721.1|7717.1|7720.6|7716.6|0
1704749400000|2024-01-08 21:30:00|7721|7717|7719.6|7715.6|7721|7717|7719.6|7715.6|0
1704749700000|2024-01-08 21:35:00|7719.7|7715.7|7718.8|7714.8|7719.9|7715.9|7718.8|7714.8|0
1704750000000|2024-01-08 21:40:00|7718.7|7714.7|7719.5|7715.5|7719.5|7715.5|7718.7|7714.7|0
1704750300000|2024-01-08 21:45:00|7719.4|7715.4|7718.3|7714.3|7719.4|7715.4|7717.1|7713.1|0
1704750600000|2024-01-08 21:50:00|7718.2|7714.2|7718.8|7714.8|7718.8|7714.8|7717.8|7713.8|0
1704750900000|2024-01-08 21:55:00|7718.7|7714.7|7716.5|7712.5|7718.7|7714.7|7716.1|7712.1|0
1704751200000|2024-01-08 22:00:00|7716.7|7712.7|7717.5|7713.5|7717.6|7713.6|7716.6|7712.6|0
1704751500000|2024-01-08 22:05:00|7717.6|7713.6|7717.3|7713.3|7718|7714|7717|7713|0
1704751800000|2024-01-08 22:10:00|7717.4|7713.4|7717.4|7713.4|7717.6|7713.6|7717.3|7713.3|0
1704752100000|2024-01-08 22:15:00|7717.5|7713.5|7717.3|7713.3|7717.6|7713.6|7717.3|7713.3|0
1704752400000|2024-01-08 22:20:00|7717.4|7713.4|7717.2|7713.2|7717.5|7713.5|7717.1|7713.1|0
1704752700000|2024-01-08 22:25:00|7717.1|7713.1|7718|7714|7718.4|7714.4|7717.1|7713.1|0
1704753000000|2024-01-08 22:30:00|7718.1|7714.1|7718.9|7714.9|7719.1|7715.1|7718.1|7714.1|0
1704753300000|2024-01-08 22:35:00|7719|7715|7719|7715|7719|7715|7719|7715|0
1704753600000|2024-01-08 22:40:00|7718.9|7714.9|7718.6|7714.6|7719.3|7715.3|7718.6|7714.6|0
1704753900000|2024-01-08 22:45:00|7718.7|7714.7|7719.1|7715.1|7719.4|7715.4|7718.4|7714.4|0
1704754500000|2024-01-08 22:55:00|7719|7715|7719|7715|7719.1|7715.1|7718.8|7714.8|0
1704754800000|2024-01-08 23:00:00|7719.2|7715.2|7718.2|7714.2|7719.7|7715.7|7717.3|7713.3|0
1704755100000|2024-01-08 23:05:00|7718.3|7714.3|7717.3|7713.3|7718.4|7714.4|7717.3|7713.3|0
1704755400000|2024-01-08 23:10:00|7717.4|7713.4|7718.2|7714.2|7718.4|7714.4|7717.3|7713.3|0
1704755700000|2024-01-08 23:15:00|7718.1|7714.1|7717.6|7713.6|7718.7|7714.7|7717.6|7713.6|0
1704756000000|2024-01-08 23:20:00|7717.5|7713.5|7717|7713|7717.6|7713.6|7716.6|7712.6|0
1704756300000|2024-01-08 23:25:00|7717.1|7713.1|7717.2|7713.2|7717.5|7713.5|7717|7713|0
1704756600000|2024-01-08 23:30:00|7717.3|7713.3|7717.4|7713.4|7717.4|7713.4|7716.4|7712.4|0
1704756900000|2024-01-08 23:35:00|7717.3|7713.3|7717.8|7713.8|7718|7714|7717.2|7713.2|0
1704757200000|2024-01-08 23:40:00|7718|7714|7717.8|7713.8|7718|7714|7717.4|7713.4|0
1704757500000|2024-01-08 23:45:00|7717.9|7713.9|7718.5|7714.5|7718.8|7714.8|7717.9|7713.9|0
1704757800000|2024-01-08 23:50:00|7718.2|7714.2|7718.2|7714.2|7718.5|7714.5|7718.2|7714.2|0
1704758100000|2024-01-08 23:55:00|7718.3|7714.3|7718.5|7714.5|7718.5|7714.5|7718.2|7714.2|0
1704758400000|2024-01-09 00:00:00|7718.4|7714.4|7718.2|7714.2|7718.7|7714.7|7717.9|7713.9|0
1704758700000|2024-01-09 00:05:00|7718.3|7714.3|7719.9|7715.9|7719.9|7715.9|7718.3|7714.3|0
1704759000000|2024-01-09 00:10:00|7719.8|7715.8|7720.6|7716.6|7721.4|7717.4|7719|7715|0
1704759300000|2024-01-09 00:15:00|7720.5|7716.5|7719|7715|7720.8|7716.8|7718.8|7714.8|0
1704759600000|2024-01-09 00:20:00|7719.8|7715.8|7719|7715|7719.9|7715.9|7718.9|7714.9|0
1704759900000|2024-01-09 00:25:00|7718.9|7714.9|7718.1|7714.1|7719|7715|7718.1|7714.1|0
1704760200000|2024-01-09 00:30:00|7718.2|7714.2|7719.1|7715.1|7719.1|7715.1|7718|7714|0
1704760500000|2024-01-09 00:35:00|7719|7715|7718.1|7714.1|7719|7715|7717.3|7713.3|0
1704760800000|2024-01-09 00:40:00|7717.3|7713.3|7718.9|7714.9|7719|7715|7717.3|7713.3|0
1704761100000|2024-01-09 00:45:00|7718.8|7714.8|7718.1|7714.1|7718.8|7714.8|7718.1|7714.1|0
1704761400000|2024-01-09 00:50:00|7719.1|7715.1|7718.2|7714.2|7719.2|7715.2|7718.2|7714.2|0
1704761700000|2024-01-09 00:55:00|7718.1|7714.1|7718.3|7714.3|7719.1|7715.1|7717.2|7713.2|0
1704762000000|2024-01-09 01:00:00|7718.2|7714.2|7720.9|7717.9|7721.4|7718.4|7716.7|7713.7|97
1704762300000|2024-01-09 01:05:00|7721.2|7718.2|7721.2|7718.2|7723.4|7720.4|7720.4|7717.4|70
1704762600000|2024-01-09 01:10:00|7721.7|7718.7|7721.4|7718.4|7722.2|7719.2|7719.2|7716.2|51
1704762900000|2024-01-09 01:15:00|7721.7|7718.7|7720.2|7717.2|7721.7|7718.7|7719.4|7716.4|56
1704763200000|2024-01-09 01:20:00|7720.7|7717.7|7720.4|7717.4|7721.7|7718.7|7719.4|7716.4|35
1704763500000|2024-01-09 01:25:00|7720.9|7717.9|7720.4|7717.4|7722.2|7719.2|7719.4|7716.4|40
1704763800000|2024-01-09 01:30:00|7720.7|7717.7|7718.9|7715.9|7720.9|7717.9|7718.7|7715.7|34
1704764100000|2024-01-09 01:35:00|7718.4|7715.4|7718.4|7715.4|7718.4|7715.4|7716.9|7713.9|25
1704764400000|2024-01-09 01:40:00|7719.2|7716.2|7717.9|7714.9|7719.2|7716.2|7716.9|7713.9|34
1704764700000|2024-01-09 01:45:00|7718.2|7715.2|7718.4|7715.4|7719.2|7716.2|7717.9|7714.9|11
1704765000000|2024-01-09 01:50:00|7718.7|7715.7|7718.2|7715.2|7718.9|7715.9|7717.9|7714.9|19
1704765300000|2024-01-09 01:55:00|7717.7|7714.7|7717.4|7714.4|7717.7|7714.7|7716.9|7713.9|7
1704765600000|2024-01-09 02:00:00|7718.4|7715.4|7716.9|7713.9|7718.4|7715.4|7716.4|7713.4|30
1704765900000|2024-01-09 02:05:00|7717.4|7714.4|7718.4|7715.4|7719.9|7716.9|7717.4|7714.4|15
1704766200000|2024-01-09 02:10:00|7718.2|7715.2|7719.4|7716.4|7719.4|7716.4|7717.4|7714.4|19
1704766500000|2024-01-09 02:15:00|7719.7|7716.7|7719.7|7716.7|7719.9|7716.9|7718.9|7715.9|14
1704766800000|2024-01-09 02:20:00|7719.9|7716.9|7720.9|7717.9|7721.4|7718.4|7719.9|7716.9|22
1704767100000|2024-01-09 02:25:00|7720.4|7717.4|7721.4|7718.4|7721.4|7718.4|7720.4|7717.4|15
1704767400000|2024-01-09 02:30:00|7720.9|7717.9|7720.9|7717.9|7721.2|7718.2|7720.4|7717.4|20
1704767700000|2024-01-09 02:35:00|7720.4|7717.4|7720.7|7717.7|7720.9|7717.9|7720.4|7717.4|19
1704768000000|2024-01-09 02:40:00|7720.4|7717.4|7720.2|7717.2|7720.9|7717.9|7720.2|7717.2|24
1704768300000|2024-01-09 02:45:00|7720.4|7717.4|7719.9|7716.9|7720.7|7717.7|7719.4|7716.4|20
1704768600000|2024-01-09 02:50:00|7719.7|7716.7|7719.9|7716.9|7720.2|7717.2|7719.4|7716.4|18
1704768900000|2024-01-09 02:55:00|7719.7|7716.7|7719.9|7716.9|7720.2|7717.2|7719.4|7716.4|9
1704769200000|2024-01-09 03:00:00|7720.2|7717.2|7720.9|7717.9|7721.7|7718.7|7719.7|7716.7|24
1704769500000|2024-01-09 03:05:00|7721.2|7718.2|7720.9|7717.9|7721.7|7718.7|7720.7|7717.7|14
1704769800000|2024-01-09 03:10:00|7721.2|7718.2|7718.7|7715.7|7721.4|7718.4|7718.7|7715.7|18
1704770100000|2024-01-09 03:15:00|7718.9|7715.9|7719.9|7716.9|7719.9|7716.9|7718.7|7715.7|7
1704770400000|2024-01-09 03:20:00|7720.2|7717.2|7719.9|7716.9|7721.2|7718.2|7719.4|7716.4|24
1704770700000|2024-01-09 03:25:00|7719.7|7716.7|7718.9|7715.9|7719.7|7716.7|7718.2|7715.2|12
1704771000000|2024-01-09 03:30:00|7719.2|7716.2|7718.9|7715.9|7719.7|7716.7|7718.7|7715.7|15
1704771300000|2024-01-09 03:35:00|7718.7|7715.7|7718.4|7715.4|7719.2|7716.2|7717.9|7714.9|10
1704771600000|2024-01-09 03:40:00|7718.2|7715.2|7716.9|7713.9|7718.4|7715.4|7716.7|7713.7|11
1704771900000|2024-01-09 03:45:00|7717.2|7714.2|7718.4|7715.4|7718.4|7715.4|7716.9|7713.9|20
1704772200000|2024-01-09 03:50:00|7718.2|7715.2|7718.4|7715.4|7718.9|7715.9|7718.2|7715.2|40
1704772500000|2024-01-09 03:55:00|7718.7|7715.7|7718.4|7715.4|7718.7|7715.7|7718.4|7715.4|1
1704772800000|2024-01-09 04:00:00|7718.7|7715.7|7716.9|7713.9|7718.7|7715.7|7716.9|7713.9|13
1704773100000|2024-01-09 04:05:00|7717.2|7714.2|7716.7|7713.7|7717.9|7714.9|7716.4|7713.4|12
1704773400000|2024-01-09 04:10:00|7716.4|7713.4|7715.9|7712.9|7716.7|7713.7|7715.9|7712.9|19
1704773700000|2024-01-09 04:15:00|7715.4|7712.4|7713.4|7710.4|7715.4|7712.4|7713.2|7710.2|20
1704774000000|2024-01-09 04:20:00|7713.7|7710.7|7712.7|7709.7|7714.2|7711.2|7712.2|7709.2|20
1704774300000|2024-01-09 04:25:00|7712.9|7709.9|7713.4|7710.4|7713.9|7710.9|7712.9|7709.9|15
1704774600000|2024-01-09 04:30:00|7713.7|7710.7|7715.9|7712.9|7716.2|7713.2|7713.4|7710.4|15
1704774900000|2024-01-09 04:35:00|7715.7|7712.7|7715.7|7712.7|7715.9|7712.9|7715.4|7712.4|14
1704775200000|2024-01-09 04:40:00|7715.9|7712.9|7715.9|7712.9|7715.9|7712.9|7715.4|7712.4|5
1704775500000|2024-01-09 04:45:00|7715.7|7712.7|7716.2|7713.2|7716.4|7713.4|7715.4|7712.4|3
1704775800000|2024-01-09 04:50:00|7716.4|7713.4|7716.2|7713.2|7716.9|7713.9|7716.2|7713.2|6
1704776100000|2024-01-09 04:55:00|7715.9|7712.9|7714.7|7711.7|7715.9|7712.9|7714.7|7711.7|2
1704776400000|2024-01-09 05:00:00|7714.9|7711.9|7715.4|7712.4|7715.4|7712.4|7714.2|7711.2|8
1704776700000|2024-01-09 05:05:00|7715.7|7712.7|7715.4|7712.4|7715.9|7712.9|7714.4|7711.4|6
1704777000000|2024-01-09 05:10:00|7714.9|7711.9|7714.9|7711.9|7715.4|7712.4|7714.4|7711.4|13
1704777300000|2024-01-09 05:15:00|7714.7|7711.7|7713.9|7710.9|7714.9|7711.9|7713.9|7710.9|13
1704777600000|2024-01-09 05:20:00|7714.2|7711.2|7714.4|7711.4|7715.2|7712.2|7713.9|7710.9|22
1704777900000|2024-01-09 05:25:00|7714.2|7711.2|7714.4|7711.4|7714.4|7711.4|7713.4|7710.4|3
1704778200000|2024-01-09 05:30:00|7714.7|7711.7|7714.9|7711.9|7715.7|7712.7|7714.2|7711.2|35
1704778500000|2024-01-09 05:35:00|7715.4|7712.4|7714.4|7711.4|7715.4|7712.4|7713.9|7710.9|19
1704778800000|2024-01-09 05:40:00|7714.2|7711.2|7714.7|7711.7|7714.9|7711.9|7713.9|7710.9|10
1704779100000|2024-01-09 05:45:00|7715.2|7712.2|7715.4|7712.4|7715.7|7712.7|7714.4|7711.4|28
1704779400000|2024-01-09 05:50:00|7714.9|7711.9|7715.7|7712.7|7715.7|7712.7|7714.9|7711.9|8
1704779700000|2024-01-09 05:55:00|7715.4|7712.4|7714.2|7711.2|7715.7|7712.7|7713.7|7710.7|15
1704780000000|2024-01-09 06:00:00|7714.7|7711.7|7713.7|7710.7|7715.7|7712.7|7713.7|7710.7|24
1704780300000|2024-01-09 06:05:00|7713.4|7710.4|7715.7|7712.7|7715.7|7712.7|7713.4|7710.4|16
1704780600000|2024-01-09 06:10:00|7714.9|7711.9|7714.4|7711.4|7714.9|7711.9|7713.7|7710.7|20
1704780900000|2024-01-09 06:15:00|7714.7|7711.7|7716.4|7713.4|7716.9|7713.9|7714.4|7711.4|11
1704781200000|2024-01-09 06:20:00|7716.7|7713.7|7716.4|7713.4|7716.7|7713.7|7715.9|7712.9|18
1704781500000|2024-01-09 06:25:00|7716.2|7713.2|7716.9|7713.9|7717.2|7714.2|7716.2|7713.2|15
1704781800000|2024-01-09 06:30:00|7717.2|7714.2|7716.7|7713.7|7717.2|7714.2|7715.4|7712.4|51
1704782100000|2024-01-09 06:35:00|7716.9|7713.9|7718.2|7715.2|7718.2|7715.2|7716.2|7713.2|20
1704782400000|2024-01-09 06:40:00|7717.7|7714.7|7719.9|7716.9|7720.2|7717.2|7717.7|7714.7|37
1704782700000|2024-01-09 06:45:00|7720.2|7717.2|7719.9|7716.9|7720.7|7717.7|7719.4|7716.4|39
1704783000000|2024-01-09 06:50:00|7720.4|7717.4|7719.7|7716.7|7720.9|7717.9|7719.4|7716.4|23
1704783300000|2024-01-09 06:55:00|7719.9|7716.9|7719.7|7716.7|7720.2|7717.2|7718.7|7715.7|21
1704783600000|2024-01-09 07:00:00|7719.4|7716.4|7717.4|7715.4|7719.4|7717.4|7712.7|7710.7|207
1704783900000|2024-01-09 07:05:00|7717.7|7715.7|7715.9|7713.9|7717.9|7715.9|7715.4|7713.4|70
1704784200000|2024-01-09 07:10:00|7715.7|7713.7|7713.4|7711.4|7715.9|7713.9|7713.4|7711.4|114
1704784500000|2024-01-09 07:15:00|7713.7|7711.7|7713.9|7711.9|7714.7|7712.7|7712.2|7710.2|84
1704784800000|2024-01-09 07:20:00|7714.2|7712.2|7713.2|7711.2|7714.9|7712.9|7712.7|7710.7|60
1704785100000|2024-01-09 07:25:00|7712.2|7710.2|7711.9|7709.9|7713.9|7711.9|7711.2|7709.2|62
1704785400000|2024-01-09 07:30:00|7712.2|7710.2|7710.9|7708.9|7712.9|7710.9|7709.7|7707.7|204
1704785700000|2024-01-09 07:35:00|7710.7|7708.7|7711.4|7709.4|7711.9|7709.9|7710.7|7708.7|36
1704786000000|2024-01-09 07:40:00|7711.7|7709.7|7712.4|7710.4|7712.4|7710.4|7710.2|7708.2|67
1704786300000|2024-01-09 07:45:00|7712.7|7710.7|7711.4|7709.4|7713.9|7711.9|7710.9|7708.9|76
1704786600000|2024-01-09 07:50:00|7711.7|7709.7|7711.7|7709.7|7712.2|7710.2|7710.2|7708.2|76
1704786900000|2024-01-09 07:55:00|7711.4|7709.4|7708.9|7706.9|7713.2|7711.2|7708.9|7706.9|321
1704787200000|2024-01-09 08:00:00|7708.4|7707.4|7708.9|7707.9|7712.4|7711.4|7705.7|7704.7|2420
1704787500000|2024-01-09 08:05:00|7709.2|7708.2|7711.4|7710.4|7713.9|7712.9|7707.7|7706.7|951
1704787800000|2024-01-09 08:10:00|7711.7|7710.7|7708.7|7707.7|7718.4|7717.4|7707.4|7706.4|823
1704788100000|2024-01-09 08:15:00|7708.4|7707.4|7709.2|7708.2|7712.4|7711.4|7703.9|7702.9|557
1704788400000|2024-01-09 08:20:00|7709.4|7708.4|7707.2|7706.2|7709.7|7708.7|7705.4|7704.4|565
1704788700000|2024-01-09 08:25:00|7706.9|7705.9|7704.4|7703.4|7710.2|7709.2|7701.9|7700.9|881
1704789000000|2024-01-09 08:30:00|7704.7|7703.7|7701.4|7700.4|7705.9|7704.9|7700.7|7699.7|683
1704789300000|2024-01-09 08:35:00|7701.2|7700.2|7692.9|7691.9|7703.4|7702.4|7692.7|7691.7|632
1704789600000|2024-01-09 08:40:00|7693.4|7692.4|7696.9|7695.9|7698.7|7697.7|7692.9|7691.9|707
1704789900000|2024-01-09 08:45:00|7697.2|7696.2|7695.9|7694.9|7698.4|7697.4|7692.7|7691.7|463
1704790200000|2024-01-09 08:50:00|7696.2|7695.2|7699.4|7698.4|7700.9|7699.9|7695.4|7694.4|300
1704790500000|2024-01-09 08:55:00|7699.2|7698.2|7700.2|7699.2|7701.2|7700.2|7697.2|7696.2|271
1704790800000|2024-01-09 09:00:00|7699.7|7698.7|7700.4|7699.4|7702.4|7701.4|7696.9|7695.9|268
1704791100000|2024-01-09 09:05:00|7700.2|7699.2|7691.7|7690.7|7700.2|7699.2|7691.7|7690.7|340
1704791400000|2024-01-09 09:10:00|7691.9|7690.9|7680.7|7679.7|7693.2|7692.2|7678.7|7677.7|708
1704791700000|2024-01-09 09:15:00|7680.4|7679.4|7685.2|7684.2|7685.2|7684.2|7677.7|7676.7|564
1704792000000|2024-01-09 09:20:00|7684.9|7683.9|7686.7|7685.7|7687.2|7686.2|7682.2|7681.2|324
1704792300000|2024-01-09 09:25:00|7687.2|7686.2|7691.2|7690.2|7691.2|7690.2|7685.9|7684.9|271
1704792600000|2024-01-09 09:30:00|7690.9|7689.9|7693.7|7692.7|7696.9|7695.9|7690.2|7689.2|205
1704792900000|2024-01-09 09:35:00|7693.4|7692.4|7692.9|7691.9|7694.4|7693.4|7689.9|7688.9|188
1704793200000|2024-01-09 09:40:00|7692.7|7691.7|7695.9|7694.9|7696.7|7695.7|7691.7|7690.7|157
1704793500000|2024-01-09 09:45:00|7695.7|7694.7|7698.2|7697.2|7699.2|7698.2|7692.9|7691.9|358
1704793800000|2024-01-09 09:50:00|7698.4|7697.4|7698.4|7697.4|7701.9|7700.9|7697.4|7696.4|235
1704794100000|2024-01-09 09:55:00|7698.2|7697.2|7696.4|7695.4|7700.2|7699.2|7696.4|7695.4|360
1704794400000|2024-01-09 10:00:00|7696.2|7695.2|7698.9|7697.9|7699.2|7698.2|7692.4|7691.4|284
1704794700000|2024-01-09 10:05:00|7698.7|7697.7|7697.9|7696.9|7699.9|7698.9|7695.4|7694.4|268
1704795000000|2024-01-09 10:10:00|7697.7|7696.7|7701.7|7700.7|7704.2|7703.2|7696.9|7695.9|338
1704795300000|2024-01-09 10:15:00|7702.4|7701.4|7701.7|7700.7|7703.4|7702.4|7698.7|7697.7|250
1704795600000|2024-01-09 10:20:00|7701.2|7700.2|7699.9|7698.9|7701.9|7700.9|7697.9|7696.9|127
1704795900000|2024-01-09 10:25:00|7699.7|7698.7|7697.4|7696.4|7701.7|7700.7|7696.7|7695.7|103
1704796200000|2024-01-09 10:30:00|7697.2|7696.2|7698.7|7697.7|7700.7|7699.7|7696.7|7695.7|127
1704796500000|2024-01-09 10:35:00|7698.4|7697.4|7696.4|7695.4|7700.9|7699.9|7695.7|7694.7|145
1704796800000|2024-01-09 10:40:00|7696.2|7695.2|7694.7|7693.7|7697.7|7696.7|7693.7|7692.7|225
1704797100000|2024-01-09 10:45:00|7694.4|7693.4|7695.7|7694.7|7696.9|7695.9|7692.2|7691.2|324
1704797400000|2024-01-09 10:50:00|7695.4|7694.4|7696.4|7695.4|7700.2|7699.2|7695.2|7694.2|176
1704797700000|2024-01-09 10:55:00|7696.2|7695.2|7697.4|7696.4|7698.7|7697.7|7695.9|7694.9|95
1704798000000|2024-01-09 11:00:00|7697.2|7696.2|7696.9|7695.9|7699.7|7698.7|7695.7|7694.7|277
1704798300000|2024-01-09 11:05:00|7696.7|7695.7|7696.7|7695.7|7699.4|7698.4|7695.2|7694.2|330
1704798600000|2024-01-09 11:10:00|7696.4|7695.4|7695.9|7694.9|7698.7|7697.7|7694.9|7693.9|419
1704798900000|2024-01-09 11:15:00|7695.7|7694.7|7694.4|7693.4|7698.9|7697.9|7694.2|7693.2|278
1704799200000|2024-01-09 11:20:00|7694.2|7693.2|7696.4|7695.4|7696.7|7695.7|7692.7|7691.7|259
1704799500000|2024-01-09 11:25:00|7696.2|7695.2|7693.4|7692.4|7696.2|7695.2|7691.2|7690.2|135
1704799800000|2024-01-09 11:30:00|7693.2|7692.2|7697.2|7696.2|7697.4|7696.4|7691.7|7690.7|195
1704800100000|2024-01-09 11:35:00|7696.9|7695.9|7694.7|7693.7|7697.2|7696.2|7693.9|7692.9|168
1704800400000|2024-01-09 11:40:00|7695.2|7694.2|7693.2|7692.2|7695.9|7694.9|7692.2|7691.2|145
1704800700000|2024-01-09 11:45:00|7692.9|7691.9|7693.9|7692.9|7695.9|7694.9|7692.9|7691.9|144
1704801000000|2024-01-09 11:50:00|7693.7|7692.7|7685.2|7684.2|7694.4|7693.4|7684.2|7683.2|624
1704801300000|2024-01-09 11:55:00|7685.4|7684.4|7686.7|7685.7|7688.4|7687.4|7684.7|7683.7|592
1704801600000|2024-01-09 12:00:00|7686.9|7685.9|7686.2|7685.2|7688.2|7687.2|7684.4|7683.4|437
1704801900000|2024-01-09 12:05:00|7685.7|7684.7|7689.9|7688.9|7691.7|7690.7|7685.7|7684.7|289
1704802200000|2024-01-09 12:10:00|7689.7|7688.7|7693.7|7692.7|7694.2|7693.2|7688.4|7687.4|174
1704802500000|2024-01-09 12:15:00|7693.4|7692.4|7694.7|7693.7|7696.9|7695.9|7692.2|7691.2|207
1704802800000|2024-01-09 12:20:00|7694.2|7693.2|7692.7|7691.7|7694.4|7693.4|7691.7|7690.7|225
1704803100000|2024-01-09 12:25:00|7692.9|7691.9|7694.2|7693.2|7694.9|7693.9|7692.4|7691.4|203
1704803400000|2024-01-09 12:30:00|7693.7|7692.7|7695.2|7694.2|7696.7|7695.7|7691.7|7690.7|146
1704803700000|2024-01-09 12:35:00|7695.4|7694.4|7695.7|7694.7|7698.2|7697.2|7694.2|7693.2|171
1704804000000|2024-01-09 12:40:00|7695.5|7694.5|7693.5|7692.5|7696.5|7695.5|7693|7692|209
1704804300000|2024-01-09 12:45:00|7694.5|7693.5|7692|7691|7696.5|7695.5|7691.7|7690.7|268
1704804600000|2024-01-09 12:50:00|7691.7|7690.7|7693.5|7692.5|7693.5|7692.5|7689.2|7688.2|192
1704804900000|2024-01-09 12:55:00|7693.7|7692.7|7692.7|7691.7|7695.5|7694.5|7692.2|7691.2|141
1704805200000|2024-01-09 13:00:00|7693|7692|7687.5|7686.5|7693.5|7692.5|7686.5|7685.5|212
1704805500000|2024-01-09 13:05:00|7686.5|7685.5|7688.7|7687.7|7691.5|7690.5|7686.5|7685.5|183
1704805800000|2024-01-09 13:10:00|7688.5|7687.5|7688|7687|7689|7688|7685.5|7684.5|270
1704806100000|2024-01-09 13:15:00|7688.2|7687.2|7686.5|7685.5|7689.5|7688.5|7684.7|7683.7|222
1704806400000|2024-01-09 13:20:00|7686.7|7685.7|7680.7|7679.7|7687.5|7686.5|7679.2|7678.2|217
1704806700000|2024-01-09 13:25:00|7681.2|7680.2|7680|7679|7682.5|7681.5|7679.5|7678.5|250
1704807000000|2024-01-09 13:30:00|7679.7|7678.7|7684|7683|7684.2|7683.2|7678.5|7677.5|355
1704807300000|2024-01-09 13:35:00|7684.2|7683.2|7686.5|7685.5|7687.5|7686.5|7683|7682|267
1704807600000|2024-01-09 13:40:00|7686.7|7685.7|7685|7684|7688|7687|7683|7682|317
1704807900000|2024-01-09 13:45:00|7684.5|7683.5|7684.2|7683.2|7685.2|7684.2|7680|7679|507
1704808200000|2024-01-09 13:50:00|7684|7683|7686|7685|7687.5|7686.5|7682.2|7681.2|595
1704808500000|2024-01-09 13:55:00|7685.7|7684.7|7692|7691|7692.5|7691.5|7685.5|7684.5|564
1704808800000|2024-01-09 14:00:00|7691.7|7690.7|7694.7|7693.7|7696.5|7695.5|7691.7|7690.7|555
1704809100000|2024-01-09 14:05:00|7694.5|7693.5|7688.7|7687.7|7695.7|7694.7|7687.7|7686.7|355
1704809400000|2024-01-09 14:10:00|7688.5|7687.5|7691|7690|7691.2|7690.2|7686.7|7685.7|231
1704809700000|2024-01-09 14:15:00|7690.7|7689.7|7689|7688|7690.7|7689.7|7687|7686|469
1704810000000|2024-01-09 14:20:00|7688.7|7687.7|7689|7688|7690.5|7689.5|7685.7|7684.7|283
1704810300000|2024-01-09 14:25:00|7688.5|7687.5|7690.5|7689.5|7691.5|7690.5|7687|7686|264
1704810600000|2024-01-09 14:30:00|7690.7|7689.7|7687.7|7686.7|7691.5|7690.5|7684.2|7683.2|783
1704810900000|2024-01-09 14:35:00|7687.5|7686.5|7688.2|7687.2|7691.5|7690.5|7686.5|7685.5|582
1704811200000|2024-01-09 14:40:00|7688.5|7687.5|7688|7687|7693|7692|7685.5|7684.5|620
1704811500000|2024-01-09 14:45:00|7687.7|7686.7|7685.2|7684.2|7687.7|7686.7|7682|7681|370
1704811800000|2024-01-09 14:50:00|7685.7|7684.7|7685.2|7684.2|7687.7|7686.7|7683|7682|453
1704812100000|2024-01-09 14:55:00|7685.5|7684.5|7684.7|7683.7|7686.2|7685.2|7681.7|7680.7|512
1704812400000|2024-01-09 15:00:00|7685|7684|7681.7|7680.7|7686.5|7685.5|7681.7|7680.7|440
1704812700000|2024-01-09 15:05:00|7682|7681|7684.5|7683.5|7684.7|7683.7|7675|7674|608
1704813000000|2024-01-09 15:10:00|7684.4|7683.4|7687.4|7686.4|7687.4|7686.4|7683.4|7682.4|619
1704813300000|2024-01-09 15:15:00|7687.1|7686.1|7695.1|7694.1|7696.4|7695.4|7687.1|7686.1|441
1704813600000|2024-01-09 15:20:00|7695.4|7694.4|7693.9|7692.9|7695.4|7694.4|7689.9|7688.9|420
1704813900000|2024-01-09 15:25:00|7693.4|7692.4|7688.9|7687.9|7695.4|7694.4|7687.9|7686.9|520
1704814200000|2024-01-09 15:30:00|7688.4|7687.4|7691.1|7690.1|7692.1|7691.1|7685.6|7684.6|440
1704814500000|2024-01-09 15:35:00|7690.9|7689.9|7689.9|7688.9|7690.9|7689.9|7686.4|7685.4|348
1704814800000|2024-01-09 15:40:00|7689.4|7688.4|7690.4|7689.4|7692.6|7691.6|7687.1|7686.1|284
1704815100000|2024-01-09 15:45:00|7690.1|7689.1|7690.4|7689.4|7694.9|7693.9|7687.4|7686.4|317
1704815400000|2024-01-09 15:50:00|7690.1|7689.1|7687.9|7686.9|7691.9|7690.9|7686.9|7685.9|255
1704815700000|2024-01-09 15:55:00|7688.1|7687.1|7683.6|7682.6|7688.6|7687.6|7683.1|7682.1|299
1704816000000|2024-01-09 16:00:00|7683.4|7682.4|7685.4|7684.4|7685.9|7684.9|7682.6|7681.6|368
1704816300000|2024-01-09 16:05:00|7685.1|7684.1|7685.4|7684.4|7688.9|7687.9|7683.9|7682.9|482
1704816600000|2024-01-09 16:10:00|7685.6|7684.6|7686.4|7685.4|7686.9|7685.9|7683.4|7682.4|502
1704816900000|2024-01-09 16:15:00|7685.9|7684.9|7685.9|7684.9|7687.9|7686.9|7683.9|7682.9|523
1704817200000|2024-01-09 16:20:00|7686.1|7685.1|7686.4|7685.4|7687.4|7686.4|7684.9|7683.9|715
1704817500000|2024-01-09 16:25:00|7686.9|7685.9|7686.9|7684.9|7688.9|7687.9|7685.4|7683.9|2177
1704817800000|2024-01-09 16:30:00|7687.4|7685.4|7686.4|7684.4|7688.9|7686.9|7683.9|7681.9|3702
1704818100000|2024-01-09 16:35:00|7685.9|7683.9|7683.4|7681.4|7686.9|7684.9|7682.4|7680.4|1312
1704818400000|2024-01-09 16:40:00|7683.6|7681.6|7682.1|7680.1|7683.6|7681.6|7680.4|7678.4|649
1704818700000|2024-01-09 16:45:00|7682.4|7680.4|7681.4|7679.4|7683.4|7681.4|7680.9|7678.9|355
1704819000000|2024-01-09 16:50:00|7681.9|7679.9|7683.4|7681.4|7685.1|7683.1|7681.9|7679.9|291
1704819300000|2024-01-09 16:55:00|7683.9|7681.9|7685.9|7683.9|7686.4|7684.4|7683.6|7681.6|285
1704819600000|2024-01-09 17:00:00|7686.1|7684.1|7683.9|7681.9|7686.6|7684.6|7682.9|7680.9|216
1704819900000|2024-01-09 17:05:00|7684.1|7682.1|7685.9|7683.9|7685.9|7683.9|7683.9|7681.9|200
1704820200000|2024-01-09 17:10:00|7685.6|7683.6|7685.1|7683.1|7686.9|7684.9|7684.4|7682.4|199
1704820500000|2024-01-09 17:15:00|7684.9|7682.9|7683.4|7681.4|7686.4|7684.4|7683.4|7681.4|111
1704820800000|2024-01-09 17:20:00|7683.1|7681.1|7683.1|7681.1|7684.1|7682.1|7682.9|7680.9|195
1704821100000|2024-01-09 17:25:00|7683.4|7681.4|7683.4|7681.4|7683.9|7681.9|7680.9|7678.9|223
1704821400000|2024-01-09 17:30:00|7683.6|7681.6|7682.4|7680.4|7684.9|7682.9|7682.4|7680.4|152
1704821700000|2024-01-09 17:35:00|7681.9|7679.9|7681.9|7679.9|7682.9|7680.9|7681.4|7679.4|120
1704822000000|2024-01-09 17:40:00|7682.1|7680.1|7683.1|7681.1|7684.9|7682.9|7682.1|7680.1|168
1704822300000|2024-01-09 17:45:00|7682.9|7680.9|7680.9|7678.9|7683.4|7681.4|7680.4|7678.4|87
1704822600000|2024-01-09 17:50:00|7681.1|7679.1|7682.4|7680.4|7683.1|7681.1|7680.1|7678.1|93
1704822900000|2024-01-09 17:55:00|7682.1|7680.1|7682.9|7680.9|7683.4|7681.4|7681.9|7679.9|90
1704823200000|2024-01-09 18:00:00|7683.1|7681.1|7685.9|7683.9|7685.9|7683.9|7682.9|7680.9|193
1704823500000|2024-01-09 18:05:00|7686.1|7684.1|7680.6|7678.6|7686.4|7684.4|7680.4|7678.4|219
1704823800000|2024-01-09 18:10:00|7680.9|7678.9|7680.6|7678.6|7681.9|7679.9|7679.9|7677.9|82
1704824100000|2024-01-09 18:15:00|7680.4|7678.4|7679.4|7677.4|7681.4|7679.4|7679.4|7677.4|101
1704824400000|2024-01-09 18:20:00|7679.1|7677.1|7676.9|7674.9|7680.4|7678.4|7676.9|7674.9|128
1704824700000|2024-01-09 18:25:00|7677.1|7675.1|7678.4|7676.4|7678.4|7676.4|7675.4|7673.4|174
1704825000000|2024-01-09 18:30:00|7677.9|7675.9|7675.4|7673.4|7677.9|7675.9|7673.9|7671.9|261
1704825300000|2024-01-09 18:35:00|7675.1|7673.1|7676.9|7674.9|7677.4|7675.4|7675.1|7673.1|115
1704825600000|2024-01-09 18:40:00|7677.1|7675.1|7678.9|7676.9|7678.9|7676.9|7676.9|7674.9|85
1704825900000|2024-01-09 18:45:00|7679.1|7677.1|7682.9|7680.9|7682.9|7680.9|7679.1|7677.1|87
1704826200000|2024-01-09 18:50:00|7683.4|7681.4|7687.1|7685.1|7687.9|7685.9|7682.9|7680.9|163
1704826500000|2024-01-09 18:55:00|7687.4|7685.4|7684.9|7682.9|7687.6|7685.6|7684.4|7682.4|189
1704826800000|2024-01-09 19:00:00|7684.4|7682.4|7683.6|7681.6|7684.9|7682.9|7682.9|7680.9|117
1704827100000|2024-01-09 19:05:00|7683.4|7681.4|7683.9|7681.9|7683.9|7681.9|7682.9|7680.9|113
1704827400000|2024-01-09 19:10:00|7683.4|7681.4|7679.9|7677.9|7683.9|7681.9|7679.9|7677.9|58
1704827700000|2024-01-09 19:15:00|7679.6|7677.6|7678.6|7676.6|7679.6|7677.6|7676.9|7674.9|107
1704828000000|2024-01-09 19:20:00|7678.4|7676.4|7678.4|7676.4|7680.1|7678.1|7677.9|7675.9|39
1704828300000|2024-01-09 19:25:00|7677.9|7675.9|7676.9|7674.9|7679.6|7677.6|7676.6|7674.6|40
1704828600000|2024-01-09 19:30:00|7677.1|7675.1|7678.4|7676.4|7679.1|7677.1|7677.1|7675.1|34
1704828900000|2024-01-09 19:35:00|7678.6|7676.6|7677.6|7675.6|7678.9|7676.9|7676.9|7674.9|28
1704829200000|2024-01-09 19:40:00|7677.9|7675.9|7676.4|7674.4|7677.9|7675.9|7675.4|7673.4|55
1704829500000|2024-01-09 19:45:00|7676.1|7674.1|7678.9|7676.9|7679.4|7677.4|7675.9|7673.9|34
1704829800000|2024-01-09 19:50:00|7679.1|7677.1|7678.4|7676.4|7679.6|7677.6|7676.4|7674.4|67
1704830100000|2024-01-09 19:55:00|7678.9|7676.9|7677.6|7675.6|7678.9|7676.9|7676.9|7674.9|69
1704830400000|2024-01-09 20:00:00|7677.4|7675.4|7678.4|7676.4|7678.9|7676.9|7676.9|7674.9|118
1704830700000|2024-01-09 20:05:00|7677.9|7675.9|7675.4|7673.4|7677.9|7675.9|7673.9|7671.9|82
1704831000000|2024-01-09 20:10:00|7675.1|7673.1|7675.9|7673.9|7677.1|7675.1|7675.1|7673.1|103
1704831300000|2024-01-09 20:15:00|7675.6|7673.6|7675.9|7673.9|7676.6|7674.6|7674.9|7672.9|63
1704831600000|2024-01-09 20:20:00|7675.6|7673.6|7675.4|7673.4|7678.6|7676.6|7675.4|7673.4|50
1704831900000|2024-01-09 20:25:00|7675.6|7673.6|7675.6|7673.6|7676.9|7674.9|7674.9|7672.9|59
1704832200000|2024-01-09 20:30:00|7675.9|7673.9|7674.4|7672.4|7676.4|7674.4|7673.9|7671.9|86
1704832500000|2024-01-09 20:35:00|7674.1|7672.1|7675.9|7673.9|7675.9|7673.9|7673.4|7671.4|122
1704832800000|2024-01-09 20:40:00|7675.6|7673.6|7673.6|7671.6|7675.6|7673.6|7672.4|7670.4|70
1704833100000|2024-01-09 20:45:00|7673.4|7671.4|7670.9|7668.9|7673.6|7671.6|7670.6|7668.6|128
1704833400000|2024-01-09 20:50:00|7670.4|7668.4|7675.9|7673.9|7676.1|7674.1|7669.9|7667.9|222
1704833700000|2024-01-09 20:55:00|7676.4|7674.4|7677|7673|7679.1|7677.1|7674.9|7672.9|923
1704834000000|2024-01-09 21:00:00|7677.2|7673.2|7677|7673|7678.2|7674.2|7675.9|7671.9|0
1704834300000|2024-01-09 21:05:00|7676.8|7672.8|7676.1|7672.1|7676.9|7672.9|7675.7|7671.7|0
1704834600000|2024-01-09 21:10:00|7676|7672|7674.2|7670.2|7676|7672|7671.5|7667.5|0
1704834900000|2024-01-09 21:15:00|7674.3|7670.3|7674.4|7670.4|7675.1|7671.1|7674.3|7670.3|0
1704835200000|2024-01-09 21:20:00|7674.3|7670.3|7673.3|7669.3|7674.3|7670.3|7673|7669|0
1704835500000|2024-01-09 21:25:00|7673.2|7669.2|7672.7|7668.7|7673.3|7669.3|7672.6|7668.6|0
1704835800000|2024-01-09 21:30:00|7672.8|7668.8|7671.6|7667.6|7672.8|7668.8|7671.1|7667.1|0
1704836100000|2024-01-09 21:35:00|7671.5|7667.5|7670.9|7666.9|7671.7|7667.7|7670.4|7666.4|0
1704836400000|2024-01-09 21:40:00|7671|7667|7671.8|7667.8|7672.3|7668.3|7670.9|7666.9|0
1704836700000|2024-01-09 21:45:00|7671.7|7667.7|7673.6|7669.6|7673.6|7669.6|7671.5|7667.5|0
1704837000000|2024-01-09 21:50:00|7673.4|7669.4|7672.6|7668.6|7673.4|7669.4|7672.6|7668.6|0
1704837300000|2024-01-09 21:55:00|7672.5|7668.5|7672.3|7668.3|7672.6|7668.6|7671.5|7667.5|0
1704837600000|2024-01-09 22:00:00|7672.5|7668.5|7672.7|7668.7|7672.7|7668.7|7672.4|7668.4|0
1704837900000|2024-01-09 22:05:00|7672.8|7668.8|7673|7669|7673|7669|7672.8|7668.8|0
1704838200000|2024-01-09 22:10:00|7672.9|7668.9|7672.8|7668.8|7672.9|7668.9|7672.6|7668.6|0
1704838500000|2024-01-09 22:15:00|7672.9|7668.9|7674.1|7670.1|7674.3|7670.3|7672.7|7668.7|0
1704838800000|2024-01-09 22:20:00|7674.2|7670.2|7674.2|7670.2|7674.4|7670.4|7674.2|7670.2|0
1704839100000|2024-01-09 22:25:00|7674.1|7670.1|7674.3|7670.3|7674.3|7670.3|7673.8|7669.8|0
1704839700000|2024-01-09 22:35:00|7674.1|7670.1|7674.1|7670.1|7674.1|7670.1|7674.1|7670.1|0
1704840000000|2024-01-09 22:40:00|7674.2|7670.2|7673.9|7669.9|7674.3|7670.3|7673.8|7669.8|0
1704840300000|2024-01-09 22:45:00|7674.1|7670.1|7674.1|7670.1|7674.2|7670.2|7674.1|7670.1|0
1704840600000|2024-01-09 22:50:00|7674.2|7670.2|7674.3|7670.3|7674.3|7670.3|7674.2|7670.2|0
1704840900000|2024-01-09 22:55:00|7674.4|7670.4|7674.8|7670.8|7674.8|7670.8|7674.4|7670.4|0
1704841200000|2024-01-09 23:00:00|7674.5|7670.5|7673.4|7669.4|7674.5|7670.5|7673.2|7669.2|0
1704841500000|2024-01-09 23:05:00|7673.5|7669.5|7671.8|7667.8|7673.5|7669.5|7671.8|7667.8|0
1704841800000|2024-01-09 23:10:00|7671.7|7667.7|7673|7669|7673|7669|7671.2|7667.2|0
1704842100000|2024-01-09 23:15:00|7672.9|7668.9|7672.8|7668.8|7673|7669|7672.5|7668.5|0
1704842400000|2024-01-09 23:20:00|7672.9|7668.9|7673.1|7669.1|7673.1|7669.1|7672.6|7668.6|0
1704842700000|2024-01-09 23:25:00|7673.2|7669.2|7673.5|7669.5|7673.5|7669.5|7673.1|7669.1|0
1704843000000|2024-01-09 23:30:00|7673.6|7669.6|7673.7|7669.7|7673.7|7669.7|7673.5|7669.5|0
1704843300000|2024-01-09 23:35:00|7673.6|7669.6|7673.9|7669.9|7674.2|7670.2|7673.2|7669.2|0
1704843600000|2024-01-09 23:40:00|7674|7670|7674.6|7670.6|7674.6|7670.6|7674|7670|0
1704843900000|2024-01-09 23:45:00|7674.7|7670.7|7675.6|7671.6|7675.6|7671.6|7674.7|7670.7|0
1704844200000|2024-01-09 23:50:00|7675.7|7671.7|7676.1|7672.1|7676.1|7672.1|7675.6|7671.6|0
1704844500000|2024-01-09 23:55:00|7676|7672|7677.3|7673.3|7677.5|7673.5|7675.8|7671.8|0
1704844800000|2024-01-10 00:00:00|7677.2|7673.2|7678.3|7674.3|7678.5|7674.5|7676.9|7672.9|0
1704845100000|2024-01-10 00:05:00|7678.4|7674.4|7679.1|7675.1|7679.7|7675.7|7678.4|7674.4|0
1704845400000|2024-01-10 00:10:00|7679.2|7675.2|7679.7|7675.7|7679.9|7675.9|7679.2|7675.2|0
1704845700000|2024-01-10 00:15:00|7679.8|7675.8|7677.5|7673.5|7680.2|7676.2|7677.5|7673.5|0
1704846000000|2024-01-10 00:20:00|7677.4|7673.4|7679.2|7675.2|7679.3|7675.3|7677.3|7673.3|0
1704846300000|2024-01-10 00:25:00|7680|7676|7680.9|7676.9|7681.2|7677.2|7679.1|7675.1|0
1704846600000|2024-01-10 00:30:00|7681|7677|7681.2|7677.2|7681.2|7677.2|7680.8|7676.8|0
1704846900000|2024-01-10 00:35:00|7681.1|7677.1|7681.1|7677.1|7681.2|7677.2|7681|7677|0
1704847200000|2024-01-10 00:40:00|7681.2|7677.2|7680.1|7676.1|7681.2|7677.2|7680|7676|0
1704847500000|2024-01-10 00:45:00|7680|7676|7679.5|7675.5|7680.9|7676.9|7678.6|7674.6|0
1704847800000|2024-01-10 00:50:00|7679.6|7675.6|7678.6|7674.6|7679.7|7675.7|7678.6|7674.6|0
1704848100000|2024-01-10 00:55:00|7678.5|7674.5|7678.7|7674.7|7678.8|7674.8|7678.4|7674.4|0
1704848400000|2024-01-10 01:00:00|7678.8|7674.8|7678.3|7675.3|7682.3|7679.3|7678|7674.7|47
1704848700000|2024-01-10 01:05:00|7678.5|7675.5|7679.5|7676.5|7680|7677|7678.5|7675.5|28
1704849000000|2024-01-10 01:10:00|7679.8|7676.8|7677|7674|7681|7678|7676.5|7673.5|56
1704849300000|2024-01-10 01:15:00|7676.8|7673.8|7678.3|7675.3|7679.8|7676.8|7676.8|7673.8|48
1704849600000|2024-01-10 01:20:00|7678|7675|7676|7673|7678.3|7675.3|7675.5|7672.5|33
1704849900000|2024-01-10 01:25:00|7675.8|7672.8|7677|7674|7677.3|7674.3|7675.8|7672.8|14
1704850200000|2024-01-10 01:30:00|7676.5|7673.5|7675.5|7672.5|7678.3|7675.3|7675|7672|34
1704850500000|2024-01-10 01:35:00|7676|7673|7677|7674|7677.5|7674.5|7675.3|7672.3|16
1704850800000|2024-01-10 01:40:00|7677.5|7674.5|7677|7674|7678|7675|7675.5|7672.5|21
1704851100000|2024-01-10 01:45:00|7676.5|7673.5|7675.5|7672.5|7677|7674|7674.5|7671.5|39
1704851400000|2024-01-10 01:50:00|7675.3|7672.3|7676.5|7673.5|7676.5|7673.5|7673.8|7670.8|13
1704851700000|2024-01-10 01:55:00|7676.8|7673.8|7676.5|7673.5|7677|7674|7675.5|7672.5|14
1704852000000|2024-01-10 02:00:00|7676.3|7673.3|7674.5|7671.5|7677|7674|7674.3|7671.3|44
1704852300000|2024-01-10 02:05:00|7675|7672|7676|7673|7676.8|7673.8|7674.5|7671.5|31
1704852600000|2024-01-10 02:10:00|7675.8|7672.8|7675.5|7672.5|7676.5|7673.5|7675.5|7672.5|4
1704852900000|2024-01-10 02:15:00|7675.8|7672.8|7676.3|7673.3|7677.3|7674.3|7675.5|7672.5|25
1704853200000|2024-01-10 02:20:00|7676|7673|7675.5|7672.5|7676.5|7673.5|7674.5|7671.5|27
1704853500000|2024-01-10 02:25:00|7675.8|7672.8|7674.5|7671.5|7676|7673|7674|7671|12
1704853800000|2024-01-10 02:30:00|7675.3|7672.3|7675.5|7672.5|7675.5|7672.5|7672.5|7669.5|28
1704854100000|2024-01-10 02:35:00|7675.3|7672.3|7675.5|7672.5|7676.5|7673.5|7674.5|7671.5|16
1704854400000|2024-01-10 02:40:00|7675.8|7672.8|7676|7673|7676.3|7673.3|7674.8|7671.8|6
1704854700000|2024-01-10 02:45:00|7675.8|7672.8|7675.8|7672.8|7677|7674|7675.5|7672.5|18
1704855000000|2024-01-10 02:50:00|7676|7673|7674.5|7671.5|7676|7673|7673|7670|14
1704855300000|2024-01-10 02:55:00|7674.3|7671.3|7675.5|7672.5|7675.5|7672.5|7674|7671|5
1704855600000|2024-01-10 03:00:00|7675.3|7672.3|7676|7673|7676|7673|7675|7672|14
1704855900000|2024-01-10 03:05:00|7675.8|7672.8|7675|7672|7676|7673|7675|7672|11
1704856200000|2024-01-10 03:10:00|7674.8|7671.8|7672.3|7669.3|7675|7672|7671.5|7668.5|44
1704856500000|2024-01-10 03:15:00|7672|7669|7672|7669|7672.3|7669.3|7671.5|7668.5|13
1704856800000|2024-01-10 03:20:00|7672.3|7669.3|7670|7667|7672.5|7669.5|7669|7666|60
1704857100000|2024-01-10 03:25:00|7670.3|7667.3|7668|7665|7670.5|7667.5|7668|7665|28
1704857400000|2024-01-10 03:30:00|7668.3|7665.3|7667.5|7664.5|7668.5|7665.5|7667.3|7664.3|173
1704857700000|2024-01-10 03:35:00|7668|7665|7669.3|7666.3|7669.5|7666.5|7668|7665|20
1704858000000|2024-01-10 03:40:00|7669.5|7666.5|7668.8|7665.8|7669.5|7666.5|7668.5|7665.5|11
1704858300000|2024-01-10 03:45:00|7669|7666|7669.5|7666.5|7670.3|7667.3|7668.8|7665.8|10
1704858600000|2024-01-10 03:50:00|7669.8|7666.8|7671|7668|7671|7668|7669.3|7666.3|19
1704858900000|2024-01-10 03:55:00|7671.3|7668.3|7672.5|7669.5|7672.5|7669.5|7671|7668|21
1704859200000|2024-01-10 04:00:00|7672.3|7669.3|7673.5|7670.5|7673.5|7670.5|7671.5|7668.5|33
1704859500000|2024-01-10 04:05:00|7673.3|7670.3|7675.5|7672.5|7676.3|7673.3|7672.5|7669.5|59
1704859800000|2024-01-10 04:10:00|7674.5|7671.5|7675.3|7672.3|7675.3|7672.3|7673.5|7670.5|5
1704860100000|2024-01-10 04:15:00|7675|7672|7673|7670|7676.3|7673.3|7673|7670|8
1704860400000|2024-01-10 04:20:00|7673.5|7670.5|7672.3|7669.3|7674.5|7671.5|7672.3|7669.3|19
1704860700000|2024-01-10 04:25:00|7672.5|7669.5|7669.5|7666.5|7673|7670|7669.5|7666.5|35
1704861000000|2024-01-10 04:30:00|7670|7667|7669|7666|7670.3|7667.3|7669|7666|18
1704861300000|2024-01-10 04:35:00|7669.3|7666.3|7671.5|7668.5|7671.5|7668.5|7669.3|7666.3|9
1704861600000|2024-01-10 04:40:00|7671.3|7668.3|7670|7667|7671.5|7668.5|7669.5|7666.5|41
1704861900000|2024-01-10 04:45:00|7669.8|7666.8|7669|7666|7670.5|7667.5|7668.3|7665.3|16
1704862200000|2024-01-10 04:50:00|7669.3|7666.3|7668.5|7665.5|7669.3|7666.3|7668.3|7665.3|13
1704862500000|2024-01-10 04:55:00|7668.3|7665.3|7668|7665|7668.5|7665.5|7668|7665|7
1704862800000|2024-01-10 05:00:00|7668.3|7665.3|7668|7665|7668.5|7665.5|7667.3|7664.3|28
1704863100000|2024-01-10 05:05:00|7667.8|7664.8|7668|7665|7668.5|7665.5|7667.5|7664.5|18
1704863400000|2024-01-10 05:10:00|7668.3|7665.3|7668.5|7665.5|7668.8|7665.8|7667.5|7664.5|13
1704863700000|2024-01-10 05:15:00|7668.3|7665.3|7667.5|7664.5|7669|7666|7667.5|7664.5|33
1704864000000|2024-01-10 05:20:00|7667.8|7664.8|7666.5|7663.5|7667.8|7664.8|7665.8|7662.8|105
1704864300000|2024-01-10 05:25:00|7666.3|7663.3|7667|7664|7667.3|7664.3|7665.8|7662.8|25
1704864600000|2024-01-10 05:30:00|7666.8|7663.8|7666.8|7663.8|7667.8|7664.8|7666.5|7663.5|35
1704864900000|2024-01-10 05:35:00|7667|7664|7667|7664|7667|7664|7666.8|7663.8|3
1704865200000|2024-01-10 05:40:00|7667.3|7664.3|7667|7664|7667.5|7664.5|7667|7664|6
1704865500000|2024-01-10 05:45:00|7667.3|7664.3|7668|7665|7668.5|7665.5|7666.5|7663.5|9
1704865800000|2024-01-10 05:50:00|7668.3|7665.3|7668|7665|7668.5|7665.5|7667|7664|11
1704866100000|2024-01-10 05:55:00|7667.8|7664.8|7667|7664|7668|7665|7667|7664|9
1704866400000|2024-01-10 06:00:00|7666.8|7663.8|7667.3|7664.3|7667.5|7664.5|7666.5|7663.5|12
1704866700000|2024-01-10 06:05:00|7667.5|7664.5|7670.8|7667.8|7670.8|7667.8|7667.3|7664.3|21
1704867000000|2024-01-10 06:10:00|7671|7668|7668.5|7665.5|7671.5|7668.5|7668|7665|23
1704867300000|2024-01-10 06:15:00|7669|7666|7669.5|7666.5|7669.5|7666.5|7668|7665|6
1704867600000|2024-01-10 06:20:00|7670|7667|7670.5|7667.5|7671.5|7668.5|7669|7666|34
1704867900000|2024-01-10 06:25:00|7670|7667|7668.5|7665.5|7670.5|7667.5|7667|7664|19
1704868200000|2024-01-10 06:30:00|7668.3|7665.3|7666|7663|7668.3|7665.3|7665.5|7662.5|9
1704868500000|2024-01-10 06:35:00|7665.5|7662.5|7664.5|7661.5|7665.5|7662.5|7664|7661|14
1704868800000|2024-01-10 06:40:00|7665|7662|7665.5|7662.5|7665.5|7662.5|7664.3|7661.3|7
1704869100000|2024-01-10 06:45:00|7665.3|7662.3|7664.8|7661.8|7666|7663|7664.3|7661.3|31
1704869400000|2024-01-10 06:50:00|7665|7662|7663.5|7660.5|7665|7662|7663|7660|60
1704869700000|2024-01-10 06:55:00|7663|7660|7664.3|7661.3|7665.3|7662.3|7662.5|7659.5|56
1704870000000|2024-01-10 07:00:00|7664.5|7661.5|7662.5|7660.5|7664.8|7662.8|7661.8|7659.8|169
1704870300000|2024-01-10 07:05:00|7662.3|7660.3|7663.5|7661.5|7664|7662|7661.3|7659.3|127
1704870600000|2024-01-10 07:10:00|7663.3|7661.3|7661.3|7659.3|7663.8|7661.8|7661|7659|103
1704870900000|2024-01-10 07:15:00|7661.5|7659.5|7660.5|7658.5|7663|7661|7660.3|7658.3|105
1704871200000|2024-01-10 07:20:00|7660.3|7658.3|7659|7657|7660.8|7658.8|7658.8|7656.8|134
1704871500000|2024-01-10 07:25:00|7658.8|7656.8|7661.3|7659.3|7661.8|7659.8|7658|7656|150
1704871800000|2024-01-10 07:30:00|7661.8|7659.8|7657.3|7655.3|7661.8|7659.8|7656.8|7654.8|166
1704872100000|2024-01-10 07:35:00|7657|7655|7656.8|7654.8|7657.8|7655.8|7654.3|7652.3|185
1704872400000|2024-01-10 07:40:00|7656.5|7654.5|7664.8|7662.8|7665.3|7663.3|7656|7654|257
1704872700000|2024-01-10 07:45:00|7665|7663|7664.8|7662.8|7665.3|7663.3|7662|7660|105
1704873000000|2024-01-10 07:50:00|7665.3|7663.3|7666.8|7664.8|7666.8|7664.8|7665|7663|96
1704873300000|2024-01-10 07:55:00|7667.5|7665.5|7670|7668|7672.3|7670.3|7667.3|7665.3|427
1704873600000|2024-01-10 08:00:00|7669.5|7668.5|7662.8|7661.8|7676.5|7675.5|7662.3|7661.3|3122
1704873900000|2024-01-10 08:05:00|7663.8|7662.8|7667|7666|7670.5|7669.5|7663.5|7662.5|1017
1704874200000|2024-01-10 08:10:00|7667.8|7666.8|7666.5|7665.5|7668.8|7667.8|7662|7661|679
1704874500000|2024-01-10 08:15:00|7666.8|7665.8|7666.8|7665.8|7668.8|7667.8|7662|7661|376
1704874800000|2024-01-10 08:20:00|7666.5|7665.5|7672.5|7671.5|7672.8|7671.8|7664.3|7663.3|313
1704875100000|2024-01-10 08:25:00|7672.8|7671.8|7672|7671|7673.8|7672.8|7667.3|7666.3|516
1704875400000|2024-01-10 08:30:00|7672.3|7671.3|7658.3|7657.3|7672.3|7671.3|7658.3|7657.3|510
1704875700000|2024-01-10 08:35:00|7658|7657|7661.5|7660.5|7662.8|7661.8|7654.8|7653.8|471
1704876000000|2024-01-10 08:40:00|7661.6|7660.6|7662.4|7661.4|7665.9|7664.9|7659.9|7658.9|364
1704876300000|2024-01-10 08:45:00|7662.6|7661.6|7674.9|7673.9|7674.9|7673.9|7662.4|7661.4|377
1704876600000|2024-01-10 08:50:00|7675.1|7674.1|7669.9|7668.9|7675.4|7674.4|7666.4|7665.4|221
1704876900000|2024-01-10 08:55:00|7669.6|7668.6|7671.6|7670.6|7672.1|7671.1|7665.1|7664.1|227
1704877200000|2024-01-10 09:00:00|7671.9|7670.9|7670.4|7669.4|7671.9|7670.9|7667.9|7666.9|181
1704877500000|2024-01-10 09:05:00|7670.9|7669.9|7673.1|7672.1|7674.6|7673.6|7670.4|7669.4|277
1704877800000|2024-01-10 09:10:00|7673.4|7672.4|7673.4|7672.4|7675.9|7674.9|7671.1|7670.1|339
1704878100000|2024-01-10 09:15:00|7673.9|7672.9|7670.9|7669.9|7673.9|7672.9|7669.4|7668.4|454
1704878400000|2024-01-10 09:20:00|7671.6|7670.6|7678.4|7677.4|7678.4|7677.4|7671.4|7670.4|433
1704878700000|2024-01-10 09:25:00|7678.1|7677.1|7678.6|7677.6|7682.4|7681.4|7676.9|7675.9|564
1704879000000|2024-01-10 09:30:00|7678.9|7677.9|7680.6|7679.6|7682.6|7681.6|7678.1|7677.1|294
1704879300000|2024-01-10 09:35:00|7680.4|7679.4|7673.4|7672.4|7681.1|7680.1|7672.9|7671.9|327
1704879600000|2024-01-10 09:40:00|7673.9|7672.9|7672.4|7671.4|7676.9|7675.9|7671.4|7670.4|562
1704879900000|2024-01-10 09:45:00|7672.1|7671.1|7675.9|7674.9|7676.1|7675.1|7670.4|7669.4|332
1704880200000|2024-01-10 09:50:00|7675.6|7674.6|7675.4|7674.4|7677.4|7676.4|7673.1|7672.1|266
1704880500000|2024-01-10 09:55:00|7674.9|7673.9|7678.4|7677.4|7678.4|7677.4|7672.4|7671.4|221
1704880800000|2024-01-10 10:00:00|7678.6|7677.6|7672.6|7671.6|7678.6|7677.6|7670.9|7669.9|344
1704881100000|2024-01-10 10:05:00|7672.9|7671.9|7669.9|7668.9|7674.6|7673.6|7669.4|7668.4|222
1704881400000|2024-01-10 10:10:00|7670.4|7669.4|7667.9|7666.9|7671.9|7670.9|7666.6|7665.6|219
1704881700000|2024-01-10 10:15:00|7667.4|7666.4|7667.4|7666.4|7668.4|7667.4|7663.9|7662.9|354
1704882000000|2024-01-10 10:20:00|7667.6|7666.6|7667.6|7666.6|7669.1|7668.1|7665.9|7664.9|216
1704882300000|2024-01-10 10:25:00|7667.9|7666.9|7670.9|7669.9|7671.6|7670.6|7665.9|7664.9|262
1704882600000|2024-01-10 10:30:00|7670.4|7669.4|7670.4|7669.4|7671.6|7670.6|7666.9|7665.9|204
1704882900000|2024-01-10 10:35:00|7669.9|7668.9|7672.9|7671.9|7673.4|7672.4|7669.4|7668.4|243
1704883200000|2024-01-10 10:40:00|7672.6|7671.6|7671.9|7670.9|7673.4|7672.4|7669.9|7668.9|204
1704883500000|2024-01-10 10:45:00|7671.4|7670.4|7668.4|7667.4|7673.1|7672.1|7667.4|7666.4|114
1704883800000|2024-01-10 10:50:00|7668.9|7667.9|7666.1|7665.1|7670.4|7669.4|7663.4|7662.4|303
1704884100000|2024-01-10 10:55:00|7666.4|7665.4|7662.9|7661.9|7666.6|7665.6|7659.6|7658.6|220
1704884400000|2024-01-10 11:00:00|7663.4|7662.4|7666.4|7665.4|7666.4|7665.4|7660.9|7659.9|294
1704884700000|2024-01-10 11:05:00|7666.9|7665.9|7667.6|7666.6|7667.9|7666.9|7663.4|7662.4|295
1704885000000|2024-01-10 11:10:00|7667.9|7666.9|7667.9|7666.9|7668.1|7667.1|7661.9|7660.9|167
1704885300000|2024-01-10 11:15:00|7667.4|7666.4|7660.4|7659.4|7667.9|7666.9|7659.9|7658.9|181
1704885600000|2024-01-10 11:20:00|7660.9|7659.9|7661.6|7660.6|7663.4|7662.4|7660.4|7659.4|179
1704885900000|2024-01-10 11:25:00|7661.9|7660.9|7662.4|7661.4|7662.6|7661.6|7660.4|7659.4|147
1704886200000|2024-01-10 11:30:00|7661.9|7660.9|7660.9|7659.9|7662.4|7661.4|7657.9|7656.9|225
1704886500000|2024-01-10 11:35:00|7661.4|7660.4|7660.9|7659.9|7661.9|7660.9|7657.9|7656.9|174
1704886800000|2024-01-10 11:40:00|7660.4|7659.4|7658.9|7657.9|7661.1|7660.1|7658.1|7657.1|191
1704887100000|2024-01-10 11:45:00|7659.1|7658.1|7660.9|7659.9|7661.4|7660.4|7658.4|7657.4|361
1704887400000|2024-01-10 11:50:00|7660.6|7659.6|7655.9|7654.9|7661.4|7660.4|7654.6|7653.6|334
1704887700000|2024-01-10 11:55:00|7655.6|7654.6|7656.9|7655.9|7656.9|7655.9|7652.4|7651.4|523
1704888000000|2024-01-10 12:00:00|7656.4|7655.4|7659.6|7658.6|7659.9|7658.9|7654.1|7653.1|477
1704888300000|2024-01-10 12:05:00|7659.4|7658.4|7658.9|7657.9|7660.9|7659.9|7657.1|7656.1|196
1704888600000|2024-01-10 12:10:00|7659.1|7658.1|7664.4|7663.4|7664.9|7663.9|7659.1|7658.1|246
1704888900000|2024-01-10 12:15:00|7664.1|7663.1|7665.4|7664.4|7667.4|7666.4|7664.1|7663.1|315
1704889200000|2024-01-10 12:20:00|7665.6|7664.6|7673.4|7672.4|7673.6|7672.6|7665.4|7664.4|251
1704889500000|2024-01-10 12:25:00|7673.1|7672.1|7668.6|7667.6|7673.1|7672.1|7667.9|7666.9|205
1704889800000|2024-01-10 12:30:00|7668.9|7667.9|7665.4|7664.4|7669.9|7668.9|7664.9|7663.9|204
1704890100000|2024-01-10 12:35:00|7665.1|7664.1|7663.9|7662.9|7666.9|7665.9|7663.9|7662.9|114
1704890400000|2024-01-10 12:40:00|7663.6|7662.6|7662.6|7661.6|7664.6|7663.6|7662.6|7661.6|129
1704890700000|2024-01-10 12:45:00|7662.9|7661.9|7662.9|7661.9|7663.4|7662.4|7659.1|7658.1|165
1704891000000|2024-01-10 12:50:00|7662.6|7661.6|7663.9|7662.9|7664.9|7663.9|7661.9|7660.9|212
1704891300000|2024-01-10 12:55:00|7663.4|7662.4|7661.9|7660.9|7663.9|7662.9|7659.9|7658.9|338
1704891600000|2024-01-10 13:00:00|7661.6|7660.6|7662.4|7661.4|7663.9|7662.9|7659.6|7658.6|420
1704891900000|2024-01-10 13:05:00|7661.9|7660.9|7665.4|7664.4|7666.4|7665.4|7661.1|7660.1|402
1704892200000|2024-01-10 13:10:00|7665.9|7664.9|7667.9|7666.9|7668.9|7667.9|7664.9|7663.9|381
1704892500000|2024-01-10 13:15:00|7667.6|7666.6|7667.6|7666.6|7670.4|7669.4|7667.1|7666.1|333
1704892800000|2024-01-10 13:20:00|7667.9|7666.9|7668.9|7667.9|7670.4|7669.4|7665.6|7664.6|295
1704893100000|2024-01-10 13:25:00|7669.4|7668.4|7671.9|7670.9|7672.4|7671.4|7667.9|7666.9|323
1704893400000|2024-01-10 13:30:00|7671.4|7670.4|7669.9|7668.9|7672.9|7671.9|7668.4|7667.4|411
1704893700000|2024-01-10 13:35:00|7670.4|7669.4|7668.9|7667.9|7670.9|7669.9|7666.6|7665.6|264
1704894000000|2024-01-10 13:40:00|7668.6|7667.6|7663.1|7662.1|7669.1|7668.1|7662.9|7661.9|240
1704894300000|2024-01-10 13:45:00|7662.9|7661.9|7660.4|7659.4|7663.4|7662.4|7660.4|7659.4|293
1704894600000|2024-01-10 13:50:00|7660.9|7659.9|7662.9|7661.9|7663.4|7662.4|7658.9|7657.9|158
1704894900000|2024-01-10 13:55:00|7662.1|7661.1|7660.4|7659.4|7663.4|7662.4|7659.9|7658.9|305
1704895200000|2024-01-10 14:00:00|7660.6|7659.6|7664.4|7663.4|7665.4|7664.4|7658.4|7657.4|455
1704895500000|2024-01-10 14:05:00|7663.9|7662.9|7664.6|7663.6|7668.4|7667.4|7663.4|7662.4|194
1704895800000|2024-01-10 14:10:00|7664.4|7663.4|7662.6|7661.6|7664.9|7663.9|7660.9|7659.9|292
1704896100000|2024-01-10 14:15:00|7662.4|7661.4|7657.6|7656.6|7663.9|7662.9|7656.9|7655.9|353
1704896400000|2024-01-10 14:20:00|7657.4|7656.4|7652.6|7651.6|7657.9|7656.9|7651.9|7650.9|323
1704896700000|2024-01-10 14:25:00|7652.4|7651.4|7653.9|7652.9|7654.9|7653.9|7652.4|7651.4|491
1704897000000|2024-01-10 14:30:00|7654.4|7653.4|7660.9|7659.9|7661.4|7660.4|7653.4|7652.4|1235
1704897300000|2024-01-10 14:35:00|7660.6|7659.6|7665.1|7664.1|7665.4|7664.4|7658.9|7657.9|522
1704897600000|2024-01-10 14:40:00|7664.9|7663.9|7663.6|7662.6|7666.1|7665.1|7661.9|7660.9|559
1704897900000|2024-01-10 14:45:00|7663.4|7662.4|7662.9|7661.9|7664.9|7663.9|7661.9|7660.9|441
1704898200000|2024-01-10 14:50:00|7662.6|7661.6|7662.6|7661.6|7664.6|7663.6|7658.9|7657.9|458
1704898500000|2024-01-10 14:55:00|7662.9|7661.9|7659.4|7658.4|7664.9|7663.9|7659.4|7658.4|417
1704898800000|2024-01-10 15:00:00|7659.1|7658.1|7657.4|7656.4|7662.9|7661.9|7653.1|7652.1|864
1704899100000|2024-01-10 15:05:00|7657.1|7656.1|7657.9|7656.9|7661.9|7660.9|7655.6|7654.6|404
1704899400000|2024-01-10 15:10:00|7657.6|7656.6|7655.4|7654.4|7658.1|7657.1|7654.6|7653.6|418
1704899700000|2024-01-10 15:15:00|7655.1|7654.1|7653.1|7652.1|7657.1|7656.1|7652.4|7651.4|389
1704900000000|2024-01-10 15:20:00|7652.9|7651.9|7654.4|7653.4|7657.4|7656.4|7652.4|7651.4|416
1704900300000|2024-01-10 15:25:00|7653.9|7652.9|7653.6|7652.6|7655.4|7654.4|7652.9|7651.9|331
1704900600000|2024-01-10 15:30:00|7653.4|7652.4|7648.4|7647.4|7653.4|7652.4|7647.6|7646.6|648
1704900900000|2024-01-10 15:35:00|7648.9|7647.9|7653.1|7652.1|7653.4|7652.4|7647.4|7646.4|586
1704901200000|2024-01-10 15:40:00|7652.9|7651.9|7654.4|7653.4|7657.4|7656.4|7650.9|7649.9|490
1704901500000|2024-01-10 15:45:00|7654.1|7653.1|7653.9|7652.9|7654.9|7653.9|7649.9|7648.9|477
1704901800000|2024-01-10 15:50:00|7653.4|7652.4|7650.4|7649.4|7654.6|7653.6|7650.4|7649.4|551
1704902100000|2024-01-10 15:55:00|7650.1|7649.1|7652.9|7651.9|7653.9|7652.9|7649.9|7648.9|373
1704902400000|2024-01-10 16:00:00|7653.4|7652.4|7654.4|7653.4|7656.1|7655.1|7652.9|7651.9|732
1704902700000|2024-01-10 16:05:00|7654.1|7653.1|7656.9|7655.9|7656.9|7655.9|7652.4|7651.4|548
1704903000000|2024-01-10 16:10:00|7656.6|7655.6|7656.4|7655.4|7657.9|7656.9|7653.4|7652.4|594
1704903300000|2024-01-10 16:15:00|7656.6|7655.6|7655.4|7654.4|7656.6|7655.6|7651.9|7650.9|529
1704903600000|2024-01-10 16:20:00|7655.1|7654.1|7655.4|7654.4|7656.9|7655.9|7654.4|7653.4|449
1704903900000|2024-01-10 16:25:00|7655.6|7654.6|7652.4|7650.4|7655.6|7654.6|7652.1|7650.1|2737
1704904200000|2024-01-10 16:30:00|7650.8|7648.8|7650.3|7648.3|7651.8|7649.8|7645.8|7643.8|3800
1704904500000|2024-01-10 16:35:00|7650|7648|7646.3|7644.3|7650|7648|7644.5|7642.5|1316
1704904800000|2024-01-10 16:40:00|7646.8|7644.8|7648.3|7646.3|7648.8|7646.8|7646.3|7644.3|678
1704905100000|2024-01-10 16:45:00|7647.8|7645.8|7647.3|7645.3|7648.8|7646.8|7646.8|7644.8|446
1704905400000|2024-01-10 16:50:00|7647.8|7645.8|7647.3|7645.3|7647.8|7645.8|7645.3|7643.3|323
1704905700000|2024-01-10 16:55:00|7646.8|7644.8|7647.5|7645.5|7649|7647|7645.5|7643.5|339
1704906000000|2024-01-10 17:00:00|7647.8|7645.8|7644.3|7642.3|7647.8|7645.8|7643.3|7641.3|260
1704906300000|2024-01-10 17:05:00|7644.8|7642.8|7647.8|7645.8|7648.5|7646.5|7644.8|7642.8|202
1704906600000|2024-01-10 17:10:00|7647.3|7645.3|7648.8|7646.8|7649|7647|7646.3|7644.3|214
1704906900000|2024-01-10 17:15:00|7648.3|7646.3|7648.3|7646.3|7649.8|7647.8|7646.8|7644.8|241
1704907200000|2024-01-10 17:20:00|7648.8|7646.8|7648.8|7646.8|7650.3|7648.3|7648|7646|149
1704907500000|2024-01-10 17:25:00|7648.5|7646.5|7650.3|7648.3|7650.3|7648.3|7648|7646|125
1704907800000|2024-01-10 17:30:00|7649.8|7647.8|7647.8|7645.8|7650.3|7648.3|7647.3|7645.3|122
1704908100000|2024-01-10 17:35:00|7648|7646|7648.3|7646.3|7649.3|7647.3|7646.8|7644.8|157
1704908400000|2024-01-10 17:40:00|7648.5|7646.5|7648|7646|7648.8|7646.8|7646.8|7644.8|116
1704908700000|2024-01-10 17:45:00|7647.8|7645.8|7649.3|7647.3|7649.8|7647.8|7647.3|7645.3|101
1704909000000|2024-01-10 17:50:00|7648.8|7646.8|7647|7645|7649|7647|7646|7644|137
1704909300000|2024-01-10 17:55:00|7647.3|7645.3|7647.8|7645.8|7649.3|7647.3|7647.3|7645.3|111
1704909600000|2024-01-10 18:00:00|7648.3|7646.3|7651.5|7649.5|7651.8|7649.8|7645.5|7643.5|165
1704909900000|2024-01-10 18:05:00|7651.3|7649.3|7648.3|7646.3|7652.3|7650.3|7648.3|7646.3|137
1704910200000|2024-01-10 18:10:00|7648|7646|7647.3|7645.3|7648|7646|7645|7643|162
1704910500000|2024-01-10 18:15:00|7646.8|7644.8|7646.8|7644.8|7648.3|7646.3|7646.3|7644.3|166
1704910800000|2024-01-10 18:20:00|7646.5|7644.5|7647.3|7645.3|7647.5|7645.5|7644.3|7642.3|105
1704911100000|2024-01-10 18:25:00|7647.5|7645.5|7646|7644|7647.8|7645.8|7645.5|7643.5|123
1704911400000|2024-01-10 18:30:00|7646.3|7644.3|7647.3|7645.3|7647.8|7645.8|7645|7643|77
1704911700000|2024-01-10 18:35:00|7646.8|7644.8|7647.3|7645.3|7647.8|7645.8|7645.3|7643.3|61
1704912000000|2024-01-10 18:40:00|7647.5|7645.5|7646.3|7644.3|7647.5|7645.5|7645.8|7643.8|45
1704912300000|2024-01-10 18:45:00|7646.5|7644.5|7647.8|7645.8|7647.8|7645.8|7646.3|7644.3|30
1704912600000|2024-01-10 18:50:00|7647.5|7645.5|7647.8|7645.8|7648.3|7646.3|7647.3|7645.3|166
1704912900000|2024-01-10 18:55:00|7647.3|7645.3|7648.8|7646.8|7649.3|7647.3|7647.3|7645.3|84
1704913200000|2024-01-10 19:00:00|7649|7647|7648.8|7646.8|7650|7648|7648.3|7646.3|71
1704913500000|2024-01-10 19:05:00|7649|7647|7647.8|7645.8|7649.5|7647.5|7647.8|7645.8|69
1704913800000|2024-01-10 19:10:00|7648.3|7646.3|7650.3|7648.3|7652.3|7650.3|7648.3|7646.3|318
1704914100000|2024-01-10 19:15:00|7650|7648|7652.3|7650.3|7652.3|7650.3|7649.8|7647.8|145
1704914400000|2024-01-10 19:20:00|7652.8|7650.8|7652.8|7650.8|7652.8|7650.8|7651.8|7649.8|139
1704914700000|2024-01-10 19:25:00|7653.3|7651.3|7653.8|7651.8|7653.8|7651.8|7652.3|7650.3|104
1704915000000|2024-01-10 19:30:00|7654.3|7652.3|7653.3|7651.3|7654.8|7652.8|7653|7651|56
1704915300000|2024-01-10 19:35:00|7653.5|7651.5|7653|7651|7653.8|7651.8|7652.3|7650.3|51
1704915600000|2024-01-10 19:40:00|7653.3|7651.3|7652.8|7650.8|7653.8|7651.8|7651.8|7649.8|50
1704915900000|2024-01-10 19:45:00|7653|7651|7654.8|7652.8|7655.5|7653.5|7653|7651|63
1704916200000|2024-01-10 19:50:00|7655|7653|7656.5|7654.5|7656.8|7654.8|7654.8|7652.8|76
1704916500000|2024-01-10 19:55:00|7656.8|7654.8|7657|7655|7657.3|7655.3|7655.8|7653.8|41
1704916800000|2024-01-10 20:00:00|7657.3|7655.3|7658|7656|7658|7656|7655.3|7653.3|87
1704917100000|2024-01-10 20:05:00|7658.3|7656.3|7657.8|7655.8|7658.8|7656.8|7656.8|7654.8|54
1704917400000|2024-01-10 20:10:00|7657.5|7655.5|7656.3|7654.3|7658.3|7656.3|7655|7653|180
1704917700000|2024-01-10 20:15:00|7656|7654|7653.3|7651.3|7656.8|7654.8|7653|7651|219
1704918000000|2024-01-10 20:20:00|7653.8|7651.8|7651.5|7649.5|7653.8|7651.8|7649|7647|308
1704918300000|2024-01-10 20:25:00|7651.8|7649.8|7654.8|7652.8|7654.8|7652.8|7651.5|7649.5|260
1704918600000|2024-01-10 20:30:00|7654.3|7652.3|7656.5|7654.5|7658.3|7656.3|7653.8|7651.8|242
1704918900000|2024-01-10 20:35:00|7656.8|7654.8|7655|7653|7656.8|7654.8|7654.5|7652.5|120
1704919200000|2024-01-10 20:40:00|7655.3|7653.3|7653.5|7651.5|7655.3|7653.3|7653.3|7651.3|347
1704919500000|2024-01-10 20:45:00|7653.3|7651.3|7651.3|7649.3|7654.8|7652.8|7651.3|7649.3|243
1704919800000|2024-01-10 20:50:00|7651|7649|7655.3|7653.3|7655.3|7653.3|7649.3|7647.3|325
1704920100000|2024-01-10 20:55:00|7655.5|7653.5|7657|7653|7658.5|7656.5|7654.8|7652.8|847
1704920400000|2024-01-10 21:00:00|7656.3|7652.3|7656.3|7652.3|7658.3|7654.3|7654.6|7650.6|1
1704920700000|2024-01-10 21:05:00|7656.4|7652.4|7656.6|7652.6|7657.5|7653.5|7655.5|7651.5|0
1704921000000|2024-01-10 21:10:00|7656.7|7652.7|7655.9|7651.9|7657.1|7653.1|7655.4|7651.4|0
1704921300000|2024-01-10 21:15:00|7656|7652|7656.7|7652.7|7656.9|7652.9|7655.4|7651.4|0
1704921600000|2024-01-10 21:20:00|7656.6|7652.6|7657.1|7653.1|7657.3|7653.3|7656.1|7652.1|0
1704921900000|2024-01-10 21:25:00|7657.2|7653.2|7657|7653|7657.2|7653.2|7656.4|7652.4|0
1704922200000|2024-01-10 21:30:00|7656.9|7652.9|7657.1|7653.1|7657.1|7653.1|7656.4|7652.4|0
1704922500000|2024-01-10 21:35:00|7657.2|7653.2|7655.9|7651.9|7657.2|7653.2|7655.9|7651.9|0
1704922800000|2024-01-10 21:40:00|7656|7652|7656.8|7652.8|7657|7653|7655.9|7651.9|0
1704923100000|2024-01-10 21:45:00|7656.9|7652.9|7657.2|7653.2|7657.9|7653.9|7656.7|7652.7|0
1704923400000|2024-01-10 21:50:00|7657.3|7653.3|7657|7653|7657.6|7653.6|7656.8|7652.8|0
1704923700000|2024-01-10 21:55:00|7657.1|7653.1|7657|7653|7657.2|7653.2|7656.1|7652.1|0
1704924000000|2024-01-10 22:00:00|7656.9|7652.9|7656.7|7652.7|7657.1|7653.1|7656.4|7652.4|0
1704924300000|2024-01-10 22:05:00|7656.8|7652.8|7657.6|7653.6|7657.7|7653.7|7656.7|7652.7|0
1704924600000|2024-01-10 22:10:00|7657.7|7653.7|7657.5|7653.5|7657.7|7653.7|7657.5|7653.5|0
1704924900000|2024-01-10 22:15:00|7657.4|7653.4|7658.1|7654.1|7658.5|7654.5|7657.4|7653.4|0
1704925200000|2024-01-10 22:20:00|7658.2|7654.2|7658.4|7654.4|7658.4|7654.4|7657.8|7653.8|0
1704925500000|2024-01-10 22:25:00|7658.5|7654.5|7658.6|7654.6|7658.7|7654.7|7658.5|7654.5|0
1704925800000|2024-01-10 22:30:00|7658.5|7654.5|7658.3|7654.3|7658.6|7654.6|7658.3|7654.3|0
1704926100000|2024-01-10 22:35:00|7658.1|7654.1|7658.1|7654.1|7658.3|7654.3|7658.1|7654.1|0
1704926400000|2024-01-10 22:40:00|7658.2|7654.2|7658|7654|7658.3|7654.3|7657.6|7653.6|0
1704926700000|2024-01-10 22:45:00|7657.9|7653.9|7657.7|7653.7|7658|7654|7657.2|7653.2|0
1704927000000|2024-01-10 22:50:00|7657.6|7653.6|7658.4|7654.4|7658.5|7654.5|7657.6|7653.6|0
1704927300000|2024-01-10 22:55:00|7658.5|7654.5|7658.5|7654.5|7658.8|7654.8|7658.3|7654.3|0
1704927600000|2024-01-10 23:00:00|7658.6|7654.6|7656.2|7652.2|7658.9|7654.9|7655.3|7651.3|0
1704927900000|2024-01-10 23:05:00|7656.1|7652.1|7655.4|7651.4|7656.2|7652.2|7654.8|7650.8|0
1704928200000|2024-01-10 23:10:00|7655.5|7651.5|7657.3|7653.3|7657.5|7653.5|7655.5|7651.5|0
1704928500000|2024-01-10 23:15:00|7657.4|7653.4|7659.3|7655.3|7659.3|7655.3|7657.4|7653.4|0
1704928800000|2024-01-10 23:20:00|7659.4|7655.4|7660.2|7656.2|7660.5|7656.5|7659.4|7655.4|0
1704929100000|2024-01-10 23:25:00|7660.1|7656.1|7660.7|7656.7|7660.9|7656.9|7660|7656|0
1704929400000|2024-01-10 23:30:00|7660.8|7656.8|7660.3|7656.3|7661.1|7657.1|7660.3|7656.3|0
1704929700000|2024-01-10 23:35:00|7660.2|7656.2|7660|7656|7660.2|7656.2|7659.7|7655.7|0
1704930000000|2024-01-10 23:40:00|7660.3|7656.3|7660.5|7656.5|7660.8|7656.8|7659.7|7655.7|0
1704930300000|2024-01-10 23:45:00|7660.6|7656.6|7660.9|7656.9|7662.2|7658.2|7659.9|7655.9|0
1704930600000|2024-01-10 23:50:00|7660.8|7656.8|7661.1|7657.1|7661.7|7657.7|7660.5|7656.5|0
1704930900000|2024-01-10 23:55:00|7661.2|7657.2|7660.4|7656.4|7661.7|7657.7|7660.4|7656.4|0
1704931200000|2024-01-11 00:00:00|7660.2|7656.2|7661.6|7657.6|7661.8|7657.8|7660.1|7656.1|0
1704931500000|2024-01-11 00:05:00|7661.5|7657.5|7660|7656|7661.6|7657.6|7659.9|7655.9|0
1704931800000|2024-01-11 00:10:00|7659.9|7655.9|7660.5|7656.5|7660.8|7656.8|7659.8|7655.8|0
1704932100000|2024-01-11 00:15:00|7660.4|7656.4|7662.1|7658.1|7662.2|7658.2|7660.3|7656.3|0
1704932400000|2024-01-11 00:20:00|7662.2|7658.2|7661.1|7657.1|7662.2|7658.2|7661.1|7657.1|0
1704932700000|2024-01-11 00:25:00|7661|7657|7661.9|7657.9|7662.1|7658.1|7661|7657|0
1704933000000|2024-01-11 00:30:00|7662|7658|7661.5|7657.5|7662.1|7658.1|7661.1|7657.1|0
1704933300000|2024-01-11 00:35:00|7661.6|7657.6|7662.6|7658.6|7662.6|7658.6|7661.4|7657.4|0
1704933600000|2024-01-11 00:40:00|7662.5|7658.5|7664.4|7660.4|7664.6|7660.6|7662.5|7658.5|0
1704933900000|2024-01-11 00:45:00|7664.6|7660.6|7664.9|7660.9|7666|7662|7664.6|7660.6|0
1704934200000|2024-01-11 00:50:00|7664.8|7660.8|7664.6|7660.6|7664.8|7660.8|7664.4|7660.4|0
1704934500000|2024-01-11 00:55:00|7664.5|7660.5|7665.3|7661.3|7665.4|7661.4|7664.5|7660.5|0
1704934800000|2024-01-11 01:00:00|7665.4|7661.4|7664.6|7661.6|7668.1|7665.1|7664.6|7661.4|45
1704935100000|2024-01-11 01:05:00|7664.4|7661.4|7665.6|7662.6|7668.6|7665.6|7663.9|7660.9|50
1704935400000|2024-01-11 01:10:00|7665.9|7662.9|7666.6|7663.6|7666.6|7663.6|7665.4|7662.4|20
1704935700000|2024-01-11 01:15:00|7666.9|7663.9|7668.1|7665.1|7668.4|7665.4|7666.9|7663.9|28
1704936000000|2024-01-11 01:20:00|7668.4|7665.4|7667.1|7664.1|7669.1|7666.1|7665.4|7662.4|24
1704936300000|2024-01-11 01:25:00|7666.4|7663.4|7666.6|7663.6|7666.9|7663.9|7665.1|7662.1|14
1704936600000|2024-01-11 01:30:00|7666.9|7663.9|7666.1|7663.1|7666.9|7663.9|7665.9|7662.9|11
1704936900000|2024-01-11 01:35:00|7666.4|7663.4|7665.9|7662.9|7669.1|7666.1|7664.4|7661.4|24
1704937200000|2024-01-11 01:40:00|7666.1|7663.1|7666.9|7663.9|7667.4|7664.4|7665.9|7662.9|12
1704937500000|2024-01-11 01:45:00|7666.6|7663.6|7667.6|7664.6|7668.1|7665.1|7666.6|7663.6|3
1704937800000|2024-01-11 01:50:00|7667.9|7664.9|7669.5|7666.5|7669.7|7666.7|7666.6|7663.6|13
1704938100000|2024-01-11 01:55:00|7669.2|7666.2|7669.2|7666.2|7669.5|7666.5|7669|7666|0
1704938400000|2024-01-11 02:00:00|7669.7|7666.7|7670.2|7667.2|7670.2|7667.2|7668.7|7665.7|13
1704938700000|2024-01-11 02:05:00|7670.5|7667.5|7673.2|7670.2|7673.7|7670.7|7670.2|7667.2|21
1704939000000|2024-01-11 02:10:00|7673|7670|7673.7|7670.7|7674|7671|7672.2|7669.2|20
1704939300000|2024-01-11 02:15:00|7673.5|7670.5|7673.5|7670.5|7676|7673|7673.2|7670.2|11
1704939600000|2024-01-11 02:20:00|7673.2|7670.2|7675.7|7672.7|7675.7|7672.7|7672.7|7669.7|20
1704939900000|2024-01-11 02:25:00|7675.5|7672.5|7676.7|7673.7|7677.2|7674.2|7674.7|7671.7|16
1704940200000|2024-01-11 02:30:00|7677|7674|7674.6|7671.6|7678|7675|7674.4|7671.4|15
1704940500000|2024-01-11 02:35:00|7674.4|7671.4|7674.1|7671.1|7674.9|7671.9|7673.6|7670.6|12
1704940800000|2024-01-11 02:40:00|7674.4|7671.4|7673.6|7670.6|7674.4|7671.4|7673.1|7670.1|10
1704941100000|2024-01-11 02:45:00|7673.4|7670.4|7674.1|7671.1|7674.4|7671.4|7673.4|7670.4|12
1704941400000|2024-01-11 02:50:00|7674.4|7671.4|7674.6|7671.6|7675.4|7672.4|7674.1|7671.1|15
1704941700000|2024-01-11 02:55:00|7674.4|7671.4|7674.1|7671.1|7674.9|7671.9|7674.1|7671.1|2
1704942000000|2024-01-11 03:00:00|7674.4|7671.4|7674.6|7671.6|7674.6|7671.6|7674.1|7671.1|3
1704942300000|2024-01-11 03:05:00|7674.9|7671.9|7674.4|7671.4|7674.9|7671.9|7673.6|7670.6|8
1704942600000|2024-01-11 03:10:00|7674.6|7671.6|7675.9|7672.9|7676.1|7673.1|7674.4|7671.4|9
1704942900000|2024-01-11 03:15:00|7676.1|7673.1|7676.1|7673.1|7676.1|7673.1|7675.4|7672.4|10
1704943200000|2024-01-11 03:20:00|7676.4|7673.4|7676.1|7673.1|7676.6|7673.6|7675.9|7672.9|5
1704943500000|2024-01-11 03:25:00|7676.4|7673.4|7676.6|7673.6|7676.9|7673.9|7676.4|7673.4|1
1704943800000|2024-01-11 03:30:00|7676.9|7673.9|7678.4|7675.4|7678.6|7675.6|7676.6|7673.6|27
1704944100000|2024-01-11 03:35:00|7678.1|7675.1|7677.6|7674.6|7678.4|7675.4|7677.6|7674.6|0
1704944400000|2024-01-11 03:40:00|7678.1|7675.1|7676.9|7673.9|7678.1|7675.1|7676.9|7673.9|5
1704944700000|2024-01-11 03:45:00|7677.1|7674.1|7678.4|7675.4|7678.4|7675.4|7677.1|7674.1|5
1704945000000|2024-01-11 03:50:00|7678.6|7675.6|7681.9|7678.9|7682.1|7679.1|7678.4|7675.4|22
1704945300000|2024-01-11 03:55:00|7681.4|7678.4|7679.1|7676.1|7682.1|7679.1|7678.4|7675.4|21
1704945600000|2024-01-11 04:00:00|7679.4|7676.4|7678.9|7675.9|7680.1|7677.1|7678.1|7675.1|8
1704945900000|2024-01-11 04:05:00|7678.6|7675.6|7678.4|7675.4|7679.4|7676.4|7678.4|7675.4|1
1704946200000|2024-01-11 04:10:00|7678.1|7675.1|7677.9|7674.9|7678.4|7675.4|7677.6|7674.6|1
1704946500000|2024-01-11 04:15:00|7678.4|7675.4|7677.6|7674.6|7678.9|7675.9|7677.6|7674.6|6
1704946800000|2024-01-11 04:20:00|7677.9|7674.9|7679.1|7676.1|7679.1|7676.1|7677.9|7674.9|6
1704947100000|2024-01-11 04:25:00|7678.9|7675.9|7678.4|7675.4|7679.4|7676.4|7678.4|7675.4|4
1704947400000|2024-01-11 04:30:00|7678.6|7675.6|7677.9|7674.9|7678.6|7675.6|7677.1|7674.1|4
1704947700000|2024-01-11 04:35:00|7678.1|7675.1|7677.4|7674.4|7678.9|7675.9|7677.1|7674.1|6
1704948000000|2024-01-11 04:40:00|7677.1|7674.1|7678.4|7675.4|7678.4|7675.4|7676.9|7673.9|2
1704948300000|2024-01-11 04:45:00|7678.1|7675.1|7677.9|7674.9|7678.4|7675.4|7677.4|7674.4|0
1704948600000|2024-01-11 04:50:00|7678.1|7675.1|7678.4|7675.4|7678.9|7675.9|7677.9|7674.9|0
1704948900000|2024-01-11 04:55:00|7678.1|7675.1|7677.9|7674.9|7678.4|7675.4|7677.6|7674.6|2
1704949200000|2024-01-11 05:00:00|7677.4|7674.4|7678.6|7675.6|7678.9|7675.9|7677.1|7674.1|7
1704949500000|2024-01-11 05:05:00|7679.1|7676.1|7679.1|7676.1|7679.4|7676.4|7678.1|7675.1|5
1704949800000|2024-01-11 05:10:00|7678.9|7675.9|7678.6|7675.6|7679.6|7676.6|7678.6|7675.6|6
1704950100000|2024-01-11 05:15:00|7678.9|7675.9|7678.9|7675.9|7679.1|7676.1|7678.1|7675.1|12
1704950400000|2024-01-11 05:20:00|7679.1|7676.1|7677.6|7674.6|7679.1|7676.1|7677.4|7674.4|9
1704950700000|2024-01-11 05:25:00|7678.1|7675.1|7679.1|7676.1|7679.1|7676.1|7677.1|7674.1|8
1704951000000|2024-01-11 05:30:00|7678.9|7675.9|7678.1|7675.1|7679.1|7676.1|7677.6|7674.6|6
1704951300000|2024-01-11 05:35:00|7678.4|7675.4|7678.1|7675.1|7678.4|7675.4|7677.6|7674.6|2
1704951600000|2024-01-11 05:40:00|7678.4|7675.4|7679.1|7676.1|7679.4|7676.4|7678.1|7675.1|0
1704951900000|2024-01-11 05:45:00|7679.4|7676.4|7679.4|7676.4|7680.4|7677.4|7679.1|7676.1|5
1704952200000|2024-01-11 05:50:00|7679.1|7676.1|7678.6|7675.6|7680.1|7677.1|7678.6|7675.6|5
1704952500000|2024-01-11 05:55:00|7678.9|7675.9|7678.4|7675.4|7679.4|7676.4|7677.9|7674.9|3
1704952800000|2024-01-11 06:00:00|7678.6|7675.6|7678.1|7675.1|7679.4|7676.4|7678.1|7675.1|7
1704953100000|2024-01-11 06:05:00|7678.4|7675.4|7677.1|7674.1|7678.6|7675.6|7676.9|7673.9|1
1704953400000|2024-01-11 06:10:00|7676.9|7673.9|7678.6|7675.6|7678.9|7675.9|7676.6|7673.6|8
1704953700000|2024-01-11 06:15:00|7678.4|7675.4|7677.9|7674.9|7678.6|7675.6|7677.9|7674.9|0
1704954000000|2024-01-11 06:20:00|7678.1|7675.1|7677.6|7674.6|7678.1|7675.1|7677.4|7674.4|6
1704954300000|2024-01-11 06:25:00|7677.9|7674.9|7677.9|7674.9|7678.4|7675.4|7677.6|7674.6|18
1704954600000|2024-01-11 06:30:00|7677.6|7674.6|7678.4|7675.4|7678.6|7675.6|7677.6|7674.6|41
1704954900000|2024-01-11 06:35:00|7678.1|7675.1|7679.6|7676.6|7681.4|7678.4|7677.6|7674.6|88
1704955200000|2024-01-11 06:40:00|7680.1|7677.1|7680.6|7677.6|7681.6|7678.6|7679.6|7676.6|42
1704955500000|2024-01-11 06:45:00|7680.4|7677.4|7682.9|7679.9|7683.4|7680.4|7680.1|7677.1|137
1704955800000|2024-01-11 06:50:00|7682.6|7679.6|7683.1|7680.1|7683.6|7680.6|7681.6|7678.6|21
1704956100000|2024-01-11 06:55:00|7683.4|7680.4|7683.9|7680.9|7683.9|7680.9|7682.6|7679.6|22
1704956400000|2024-01-11 07:00:00|7682.9|7679.9|7683.1|7681.1|7686.6|7684.6|7681.4|7679.4|235
1704956700000|2024-01-11 07:05:00|7683.4|7681.4|7687.6|7685.6|7687.9|7685.9|7682.9|7680.9|147
1704957000000|2024-01-11 07:10:00|7687.9|7685.9|7685.1|7683.1|7687.9|7685.9|7684.6|7682.6|131
1704957300000|2024-01-11 07:15:00|7685.4|7683.4|7686.9|7684.9|7687.1|7685.1|7684.1|7682.1|49
1704957600000|2024-01-11 07:20:00|7686.6|7684.6|7690.6|7688.6|7691.4|7689.4|7685.9|7683.9|195
1704957900000|2024-01-11 07:25:00|7691.1|7689.1|7692.4|7690.4|7693.4|7691.4|7691.1|7689.1|80
1704958200000|2024-01-11 07:30:00|7692.6|7690.6|7687.4|7685.4|7692.6|7690.6|7687.4|7685.4|120
1704958500000|2024-01-11 07:35:00|7687.6|7685.6|7687.1|7685.1|7688.9|7686.9|7687.1|7685.1|75
1704958800000|2024-01-11 07:40:00|7687.4|7685.4|7689.1|7687.1|7689.6|7687.6|7687.1|7685.1|71
1704959100000|2024-01-11 07:45:00|7689.4|7687.4|7686.9|7684.9|7689.6|7687.6|7686.4|7684.4|101
1704959400000|2024-01-11 07:50:00|7686.6|7684.6|7683.6|7681.6|7686.6|7684.6|7683.6|7681.6|108
1704959700000|2024-01-11 07:55:00|7683.9|7681.9|7685.1|7683.1|7687.6|7685.6|7682.9|7680.9|462
1704960000000|2024-01-11 08:00:00|7684.6|7682.6|7690.1|7689.1|7690.4|7689.4|7676.6|7675.6|2929
1704960300000|2024-01-11 08:05:00|7689.9|7688.9|7685.1|7684.1|7690.4|7689.4|7683.6|7682.6|1353
1704960600000|2024-01-11 08:10:00|7684.9|7683.9|7686.6|7685.6|7690.1|7689.1|7682.9|7681.9|1175
1704960900000|2024-01-11 08:15:00|7686.4|7685.4|7687.6|7686.6|7692.4|7691.4|7683.9|7682.9|1096
1704961200000|2024-01-11 08:20:00|7687.9|7686.9|7691.1|7690.1|7691.9|7690.9|7685.4|7684.4|909
1704961500000|2024-01-11 08:25:00|7690.9|7689.9|7690.1|7689.1|7694.1|7693.1|7685.9|7684.9|684
1704961800000|2024-01-11 08:30:00|7690.4|7689.4|7689.6|7688.6|7692.6|7691.6|7687.4|7686.4|729
1704962100000|2024-01-11 08:35:00|7689.9|7688.9|7692.1|7691.1|7693.6|7692.6|7688.9|7687.9|570
1704962400000|2024-01-11 08:40:00|7691.6|7690.6|7693.9|7692.9|7694.1|7693.1|7688.4|7687.4|484
1704962700000|2024-01-11 08:45:00|7693.4|7692.4|7692.9|7691.9|7694.9|7693.9|7691.1|7690.1|522
1704963000000|2024-01-11 08:50:00|7692.6|7691.6|7687.4|7686.4|7693.9|7692.9|7687.4|7686.4|423
1704963300000|2024-01-11 08:55:00|7686.9|7685.9|7684.9|7683.9|7687.9|7686.9|7684.4|7683.4|450
1704963600000|2024-01-11 09:00:00|7684.4|7683.4|7674.4|7673.4|7685.9|7684.9|7674.4|7673.4|653
1704963900000|2024-01-11 09:05:00|7674.6|7673.6|7670.4|7669.4|7675.4|7674.4|7669.4|7668.4|537
1704964200000|2024-01-11 09:10:00|7670.6|7669.6|7670.1|7669.1|7673.1|7672.1|7666.1|7665.1|920
1704964500000|2024-01-11 09:15:00|7669.9|7668.9|7672.4|7671.4|7673.6|7672.6|7667.4|7666.4|433
1704964800000|2024-01-11 09:20:00|7672.6|7671.6|7667.6|7666.6|7672.9|7671.9|7667.4|7666.4|555
1704965100000|2024-01-11 09:25:00|7667.9|7666.9|7668.4|7667.4|7670.9|7669.9|7665.9|7664.9|462
1704965400000|2024-01-11 09:30:00|7668.6|7667.6|7666.4|7665.4|7668.6|7667.6|7662.4|7661.4|784
1704965700000|2024-01-11 09:35:00|7666.6|7665.6|7654.9|7653.9|7666.6|7665.6|7653.4|7652.4|833
1704966000000|2024-01-11 09:40:00|7654.4|7653.4|7653.4|7652.4|7656.9|7655.9|7651.1|7650.1|619
1704966300000|2024-01-11 09:45:00|7653.6|7652.6|7658.4|7657.4|7658.4|7657.4|7653.4|7652.4|503
1704966600000|2024-01-11 09:50:00|7658.6|7657.6|7660.6|7659.6|7661.9|7660.9|7655.6|7654.6|344
1704966900000|2024-01-11 09:55:00|7660.9|7659.9|7660.1|7659.1|7661.4|7660.4|7657.9|7656.9|351
1704967200000|2024-01-11 10:00:00|7660.4|7659.4|7663.1|7662.1|7664.4|7663.4|7658.6|7657.6|365
1704967500000|2024-01-11 10:05:00|7663.4|7662.4|7661.6|7660.6|7663.4|7662.4|7660.1|7659.1|493
1704967800000|2024-01-11 10:10:00|7661.9|7660.9|7660.4|7659.4|7662.6|7661.6|7657.4|7656.4|361
1704968100000|2024-01-11 10:15:00|7660.9|7659.9|7660.4|7659.4|7665.1|7664.1|7658.1|7657.1|397
1704968400000|2024-01-11 10:20:00|7659.9|7658.9|7660.6|7659.6|7661.1|7660.1|7658.4|7657.4|203
1704968700000|2024-01-11 10:25:00|7660.9|7659.9|7661.9|7660.9|7665.4|7664.4|7660.1|7659.1|243
1704969000000|2024-01-11 10:30:00|7662.1|7661.1|7657.4|7656.4|7662.9|7661.9|7656.6|7655.6|300
1704969300000|2024-01-11 10:35:00|7657.1|7656.1|7656.4|7655.4|7657.4|7656.4|7654.9|7653.9|363
1704969600000|2024-01-11 10:40:00|7655.9|7654.9|7645.9|7644.9|7655.9|7654.9|7643.6|7642.6|800
1704969900000|2024-01-11 10:45:00|7646.4|7645.4|7646.4|7645.4|7648.4|7647.4|7644.4|7643.4|572
1704970200000|2024-01-11 10:50:00|7646.6|7645.6|7646.4|7645.4|7647.9|7646.9|7641.9|7640.9|487
1704970500000|2024-01-11 10:55:00|7646.6|7645.6|7646.9|7645.9|7647.9|7646.9|7642.9|7641.9|465
1704970800000|2024-01-11 11:00:00|7647.1|7646.1|7649.4|7648.4|7649.9|7648.9|7644.4|7643.4|511
1704971100000|2024-01-11 11:05:00|7648.9|7647.9|7647.4|7646.4|7650.9|7649.9|7646.4|7645.4|344
1704971400000|2024-01-11 11:10:00|7647.6|7646.6|7645.1|7644.1|7649.9|7648.9|7644.9|7643.9|397
1704971700000|2024-01-11 11:15:00|7645.4|7644.4|7644.4|7643.4|7648.4|7647.4|7643.4|7642.4|514
1704972000000|2024-01-11 11:20:00|7644.9|7643.9|7644.4|7643.4|7648.9|7647.9|7644.1|7643.1|421
1704972300000|2024-01-11 11:25:00|7644.1|7643.1|7641.4|7640.4|7644.4|7643.4|7640.4|7639.4|420
1704972600000|2024-01-11 11:30:00|7641.6|7640.6|7642.4|7641.4|7643.4|7642.4|7637.4|7636.4|634
1704972900000|2024-01-11 11:35:00|7642.6|7641.6|7648.4|7647.4|7648.9|7647.9|7641.1|7640.1|425
1704973200000|2024-01-11 11:40:00|7648.6|7647.6|7645.6|7644.6|7649.1|7648.1|7645.4|7644.4|258
1704973500000|2024-01-11 11:45:00|7645.9|7644.9|7644.9|7643.9|7646.6|7645.6|7642.9|7641.9|164
1704973800000|2024-01-11 11:50:00|7644.6|7643.6|7645.4|7644.4|7645.4|7644.4|7642.1|7641.1|330
1704974100000|2024-01-11 11:55:00|7645.1|7644.1|7643.1|7642.1|7647.4|7646.4|7642.9|7641.9|523
1704974400000|2024-01-11 12:00:00|7642.9|7641.9|7645.4|7644.4|7648.4|7647.4|7642.4|7641.4|392
1704974700000|2024-01-11 12:05:00|7645.1|7644.1|7640.4|7639.4|7645.4|7644.4|7640.4|7639.4|267
1704975000000|2024-01-11 12:10:00|7640.1|7639.1|7639.4|7638.4|7640.4|7639.4|7636.1|7635.1|268
1704975300000|2024-01-11 12:15:00|7639.1|7638.1|7641.4|7640.4|7642.9|7641.9|7638.9|7637.9|163
1704975600000|2024-01-11 12:20:00|7641.1|7640.1|7641.4|7640.4|7643.1|7642.1|7639.4|7638.4|327
1704975900000|2024-01-11 12:25:00|7641.6|7640.6|7640.4|7639.4|7643.4|7642.4|7640.4|7639.4|261
1704976200000|2024-01-11 12:30:00|7640.1|7639.1|7644.9|7643.9|7644.9|7643.9|7640.1|7639.1|390
1704976500000|2024-01-11 12:35:00|7645.4|7644.4|7645.9|7644.9|7647.4|7646.4|7643.9|7642.9|332
1704976800000|2024-01-11 12:40:00|7646.9|7645.9|7642.9|7641.9|7647.4|7646.4|7642.6|7641.6|306
1704977100000|2024-01-11 12:45:00|7642.6|7641.6|7639.9|7638.9|7643.9|7642.9|7639.6|7638.6|387
1704977400000|2024-01-11 12:50:00|7639.6|7638.6|7640.6|7639.6|7642.4|7641.4|7637.6|7636.6|381
1704977700000|2024-01-11 12:55:00|7640.4|7639.4|7638.4|7637.4|7641.1|7640.1|7634.9|7633.9|353
1704978000000|2024-01-11 13:00:00|7637.9|7636.9|7640.4|7639.4|7640.6|7639.6|7637.4|7636.4|747
1704978300000|2024-01-11 13:05:00|7640.9|7639.9|7644.6|7643.6|7646.4|7645.4|7640.1|7639.1|658
1704978600000|2024-01-11 13:10:00|7644.4|7643.4|7650.4|7649.4|7651.4|7650.4|7642.9|7641.9|429
1704978900000|2024-01-11 13:15:00|7649.9|7648.9|7648.6|7647.6|7652.1|7651.1|7648.6|7647.6|652
1704979200000|2024-01-11 13:20:00|7648.4|7647.4|7649.4|7648.4|7650.4|7649.4|7646.9|7645.9|641
1704979500000|2024-01-11 13:25:00|7649.6|7648.6|7654.6|7653.6|7654.6|7653.6|7647.6|7646.6|881
1704979800000|2024-01-11 13:30:00|7655.4|7654.4|7641.4|7640.4|7656.4|7655.4|7629.6|7628.6|2282
1704980100000|2024-01-11 13:35:00|7641.9|7640.9|7644.4|7643.4|7652.1|7651.1|7639.1|7638.1|882
1704980400000|2024-01-11 13:40:00|7644.1|7643.1|7642.6|7641.6|7650.9|7649.9|7640.1|7639.1|559
1704980700000|2024-01-11 13:45:00|7642.9|7641.9|7645.1|7644.1|7650.6|7649.6|7641.9|7640.9|337
1704981000000|2024-01-11 13:50:00|7644.9|7643.9|7639.9|7638.9|7648.1|7647.1|7638.1|7637.1|492
1704981300000|2024-01-11 13:55:00|7639.6|7638.6|7629.6|7628.6|7641.1|7640.1|7629.4|7628.4|430
1704981600000|2024-01-11 14:00:00|7629.9|7628.9|7630.1|7629.1|7631.1|7630.1|7624.9|7623.9|793
1704981900000|2024-01-11 14:05:00|7629.9|7628.9|7639.9|7638.9|7639.9|7638.9|7627.9|7626.9|567
1704982200000|2024-01-11 14:10:00|7640.4|7639.4|7642.6|7641.6|7645.4|7644.4|7636.9|7635.9|710
1704982500000|2024-01-11 14:15:00|7642.9|7641.9|7650.1|7649.1|7654.4|7653.4|7642.6|7641.6|957
1704982800000|2024-01-11 14:20:00|7649.9|7648.9|7653.1|7652.1|7653.4|7652.4|7646.6|7645.6|545
1704983100000|2024-01-11 14:25:00|7652.9|7651.9|7657.4|7656.4|7658.1|7657.1|7652.1|7651.1|937
1704983400000|2024-01-11 14:30:00|7657.6|7656.6|7646.6|7645.6|7660.1|7659.1|7642.9|7641.9|1515
1704983700000|2024-01-11 14:35:00|7646.9|7645.9|7646.1|7645.1|7651.4|7650.4|7642.4|7641.4|882
1704984000000|2024-01-11 14:40:00|7645.9|7644.9|7629.6|7628.6|7646.9|7645.9|7629.4|7628.4|691
1704984300000|2024-01-11 14:45:00|7629.9|7628.9|7615.9|7614.9|7630.4|7629.4|7615.9|7614.9|1143
1704984600000|2024-01-11 14:50:00|7616.1|7615.1|7615.4|7614.4|7619.1|7618.1|7609.6|7608.6|1180
1704984900000|2024-01-11 14:55:00|7615.1|7614.1|7617.9|7616.9|7623.9|7622.9|7614.1|7613.1|1073
1704985200000|2024-01-11 15:00:00|7617.6|7616.6|7607.1|7606.1|7619.4|7618.4|7606.4|7605.4|1035
1704985500000|2024-01-11 15:05:00|7606.9|7605.9|7599.6|7598.6|7608.4|7607.4|7598.1|7597.1|1516
1704985800000|2024-01-11 15:10:00|7599.9|7598.9|7597.4|7596.4|7603.1|7602.1|7597.1|7596.1|1157
1704986100000|2024-01-11 15:15:00|7597.9|7596.9|7600.9|7599.9|7600.9|7599.9|7594.9|7593.9|994
1704986400000|2024-01-11 15:20:00|7601.4|7600.4|7600.6|7599.6|7603.9|7602.9|7597.9|7596.9|924
1704986700000|2024-01-11 15:25:00|7600.4|7599.4|7601.1|7600.1|7602.9|7601.9|7598.9|7597.9|779
1704987000000|2024-01-11 15:30:00|7600.9|7599.9|7594.4|7593.4|7606.4|7605.4|7594.4|7593.4|893
1704987300000|2024-01-11 15:35:00|7594.6|7593.6|7605.9|7604.9|7607.9|7606.9|7594.4|7593.4|865
1704987600000|2024-01-11 15:40:00|7605.4|7604.4|7597.9|7596.9|7607.1|7606.1|7596.4|7595.4|893
1704987900000|2024-01-11 15:45:00|7596.9|7595.9|7588.4|7587.4|7596.9|7595.9|7585.9|7584.9|1466
1704988200000|2024-01-11 15:50:00|7588.9|7587.9|7586.9|7585.9|7589.9|7588.9|7585.4|7584.4|1068
1704988500000|2024-01-11 15:55:00|7586.6|7585.6|7588.4|7587.4|7590.9|7589.9|7585.9|7584.9|1201
1704988800000|2024-01-11 16:00:00|7587.9|7586.9|7587.9|7586.9|7594.4|7593.4|7587.1|7586.1|1352
1704989100000|2024-01-11 16:05:00|7587.6|7586.6|7587.1|7586.1|7590.1|7589.1|7583.6|7582.6|813
1704989400000|2024-01-11 16:10:00|7586.9|7585.9|7584.9|7583.9|7590.1|7589.1|7583.4|7582.4|972
1704989700000|2024-01-11 16:15:00|7584.4|7583.4|7582.4|7581.4|7586.9|7585.9|7581.9|7580.9|1345
1704990000000|2024-01-11 16:20:00|7582.1|7581.1|7584.1|7583.1|7585.9|7584.9|7578.6|7577.6|1334
1704990300000|2024-01-11 16:25:00|7584.4|7583.4|7579.4|7577.4|7585.4|7584.4|7578.9|7577.4|3787
1704990600000|2024-01-11 16:30:00|7579.9|7577.9|7577.4|7575.4|7582.9|7580.9|7574.4|7572.4|6265
1704990900000|2024-01-11 16:35:00|7577.9|7575.9|7576.4|7574.4|7579.9|7577.9|7575.4|7573.4|2803
1704991200000|2024-01-11 16:40:00|7575.9|7573.9|7576.6|7574.6|7578.9|7576.9|7575.4|7573.4|1047
1704991500000|2024-01-11 16:45:00|7576.9|7574.9|7580.4|7578.4|7582.4|7580.4|7574.4|7572.4|794
1704991800000|2024-01-11 16:50:00|7579.9|7577.9|7575.6|7573.6|7579.9|7577.9|7574.6|7572.6|831
1704992100000|2024-01-11 16:55:00|7575.4|7573.4|7575.1|7573.1|7576.6|7574.6|7574.4|7572.4|293
1704992400000|2024-01-11 17:00:00|7574.9|7572.9|7577.1|7575.1|7579.4|7577.4|7573.9|7571.9|700
1704992700000|2024-01-11 17:05:00|7576.9|7574.9|7580.4|7578.4|7581.4|7579.4|7575.9|7573.9|342
1704993000000|2024-01-11 17:10:00|7580.1|7578.1|7579.6|7577.6|7583.9|7581.9|7579.4|7577.4|302
1704993300000|2024-01-11 17:15:00|7579.4|7577.4|7578.6|7576.6|7580.9|7578.9|7577.9|7575.9|326
1704993600000|2024-01-11 17:20:00|7578.4|7576.4|7577.9|7575.9|7580.4|7578.4|7573.4|7571.4|701
1704993900000|2024-01-11 17:25:00|7577.4|7575.4|7575.9|7573.9|7579.4|7577.4|7575.6|7573.6|294
1704994200000|2024-01-11 17:30:00|7575.6|7573.6|7579.1|7577.1|7579.6|7577.6|7575.4|7573.4|329
1704994500000|2024-01-11 17:35:00|7578.9|7576.9|7579.4|7577.4|7579.4|7577.4|7576.4|7574.4|189
1704994800000|2024-01-11 17:40:00|7579.6|7577.6|7583.1|7581.1|7584.9|7582.9|7579.6|7577.6|421
1704995100000|2024-01-11 17:45:00|7583.4|7581.4|7584.4|7582.4|7585.4|7583.4|7582.4|7580.4|259
1704995400000|2024-01-11 17:50:00|7584.1|7582.1|7585.4|7583.4|7586.9|7584.9|7583.9|7581.9|153
1704995700000|2024-01-11 17:55:00|7585.9|7583.9|7583.9|7581.9|7585.9|7583.9|7581.9|7579.9|187
1704996000000|2024-01-11 18:00:00|7583.4|7581.4|7588.6|7586.6|7588.9|7586.9|7582.9|7580.9|192
1704996300000|2024-01-11 18:05:00|7588.4|7586.4|7588.6|7586.6|7591.4|7589.4|7586.1|7584.1|303
1704996600000|2024-01-11 18:10:00|7588.4|7586.4|7589.4|7587.4|7590.4|7588.4|7587.9|7585.9|203
1704996900000|2024-01-11 18:15:00|7589.6|7587.6|7588.6|7586.6|7590.9|7588.9|7587.9|7585.9|218
1704997200000|2024-01-11 18:20:00|7588.4|7586.4|7588.4|7586.4|7589.4|7587.4|7587.4|7585.4|101
1704997500000|2024-01-11 18:25:00|7588.6|7586.6|7586.4|7584.4|7588.9|7586.9|7586.1|7584.1|141
1704997800000|2024-01-11 18:30:00|7586.9|7584.9|7586.9|7584.9|7588.1|7586.1|7584.4|7582.4|157
1704998100000|2024-01-11 18:35:00|7587.1|7585.1|7586.6|7584.6|7587.4|7585.4|7586.1|7584.1|99
1704998400000|2024-01-11 18:40:00|7586.9|7584.9|7586.9|7584.9|7587.4|7585.4|7586.4|7584.4|54
1704998700000|2024-01-11 18:45:00|7586.4|7584.4|7586.1|7584.1|7586.9|7584.9|7585.4|7583.4|103
1704999000000|2024-01-11 18:50:00|7586.4|7584.4|7586.9|7584.9|7589.4|7587.4|7584.4|7582.4|186
1704999300000|2024-01-11 18:55:00|7586.6|7584.6|7590.4|7588.4|7591.4|7589.4|7586.6|7584.6|247
1704999600000|2024-01-11 19:00:00|7590.1|7588.1|7591.4|7589.4|7593.6|7591.6|7590.1|7588.1|269
1704999900000|2024-01-11 19:05:00|7591.6|7589.6|7586.9|7584.9|7591.6|7589.6|7586.4|7584.4|107
1705000200000|2024-01-11 19:10:00|7587.1|7585.1|7589.1|7587.1|7589.6|7587.6|7587.1|7585.1|103
1705000500000|2024-01-11 19:15:00|7588.9|7586.9|7587.4|7585.4|7589.9|7587.9|7587.4|7585.4|123
1705000800000|2024-01-11 19:20:00|7587.9|7585.9|7586.4|7584.4|7588.4|7586.4|7585.9|7583.9|113
1705001100000|2024-01-11 19:25:00|7586.6|7584.6|7590.6|7588.6|7591.4|7589.4|7586.4|7584.4|215
1705001400000|2024-01-11 19:30:00|7590.4|7588.4|7589.4|7587.4|7591.6|7589.6|7588.9|7586.9|213
1705001700000|2024-01-11 19:35:00|7589.9|7587.9|7589.9|7587.9|7591.4|7589.4|7589.4|7587.4|121
1705002000000|2024-01-11 19:40:00|7590.1|7588.1|7589.9|7587.9|7592.4|7590.4|7589.6|7587.6|228
1705002300000|2024-01-11 19:45:00|7590.1|7588.1|7591.9|7589.9|7591.9|7589.9|7589.9|7587.9|144
1705002600000|2024-01-11 19:50:00|7591.6|7589.6|7593.4|7591.4|7594.4|7592.4|7591.6|7589.6|179
1705002900000|2024-01-11 19:55:00|7592.9|7590.9|7595.4|7593.4|7596.4|7594.4|7592.9|7590.9|160
1705003200000|2024-01-11 20:00:00|7595.9|7593.9|7592.4|7590.4|7596.4|7594.4|7591.1|7589.1|126
1705003500000|2024-01-11 20:05:00|7592.6|7590.6|7590.9|7588.9|7593.4|7591.4|7590.9|7588.9|145
1705003800000|2024-01-11 20:10:00|7591.4|7589.4|7590.6|7588.6|7591.9|7589.9|7588.6|7586.6|139
1705004100000|2024-01-11 20:15:00|7590.4|7588.4|7590.9|7588.9|7590.9|7588.9|7587.4|7585.4|161
1705004400000|2024-01-11 20:20:00|7591.1|7589.1|7594.4|7592.4|7595.4|7593.4|7590.1|7588.1|158
1705004700000|2024-01-11 20:25:00|7594.6|7592.6|7595.1|7593.1|7597.4|7595.4|7594.4|7592.4|118
1705005000000|2024-01-11 20:30:00|7595.4|7593.4|7597.4|7595.4|7597.6|7595.6|7595.1|7593.1|198
1705005300000|2024-01-11 20:35:00|7597.1|7595.1|7593.9|7591.9|7597.4|7595.4|7592.9|7590.9|121
1705005600000|2024-01-11 20:40:00|7594.1|7592.1|7593.9|7591.9|7595.1|7593.1|7592.9|7590.9|79
1705005900000|2024-01-11 20:45:00|7594.1|7592.1|7594.1|7592.1|7595.9|7593.9|7592.4|7590.4|150
1705006200000|2024-01-11 20:50:00|7593.9|7591.9|7594.9|7592.9|7594.9|7592.9|7590.1|7588.1|394
1705006500000|2024-01-11 20:55:00|7595.4|7593.4|7598.9|7594.9|7598.9|7596.9|7595.4|7593.4|1070
1705006800000|2024-01-11 21:00:00|7600|7596|7597.1|7593.1|7600.2|7596.2|7597.1|7593.1|0
1705007100000|2024-01-11 21:05:00|7597|7593|7597.9|7593.9|7598.3|7594.3|7596.6|7592.6|0
1705007400000|2024-01-11 21:10:00|7598|7594|7597.5|7593.5|7598.5|7594.5|7597.3|7593.3|0
1705007700000|2024-01-11 21:15:00|7597.4|7593.4|7597.2|7593.2|7598.1|7594.1|7597.2|7593.2|0
1705008000000|2024-01-11 21:20:00|7597.1|7593.1|7596.1|7592.1|7597.2|7593.2|7595.8|7591.8|0
1705008300000|2024-01-11 21:25:00|7596.2|7592.2|7595.6|7591.6|7596.3|7592.3|7595.6|7591.6|0
1705008600000|2024-01-11 21:30:00|7595.7|7591.7|7594.7|7590.7|7596.1|7592.1|7594.7|7590.7|0
1705008900000|2024-01-11 21:35:00|7594.8|7590.8|7594.2|7590.2|7595|7591|7594.2|7590.2|0
1705009200000|2024-01-11 21:40:00|7594.1|7590.1|7594.1|7590.1|7594.2|7590.2|7593.6|7589.6|0
1705009500000|2024-01-11 21:45:00|7594|7590|7593.6|7589.6|7594|7590|7593.3|7589.3|0
1705009800000|2024-01-11 21:50:00|7593.5|7589.5|7593|7589|7593.5|7589.5|7592.8|7588.8|0
1705010100000|2024-01-11 21:55:00|7593.1|7589.1|7594.1|7590.1|7594.3|7590.3|7593|7589|0
1705010400000|2024-01-11 22:00:00|7594.2|7590.2|7595.5|7591.5|7595.7|7591.7|7594.2|7590.2|0
1705010700000|2024-01-11 22:05:00|7595.4|7591.4|7594.4|7590.4|7595.4|7591.4|7593.5|7589.5|0
1705011000000|2024-01-11 22:10:00|7594.3|7590.3|7594.4|7590.4|7594.5|7590.5|7594.1|7590.1|0
1705011300000|2024-01-11 22:15:00|7594.5|7590.5|7594.5|7590.5|7594.5|7590.5|7594.4|7590.4|0
1705011600000|2024-01-11 22:20:00|7594.4|7590.4|7594.5|7590.5|7594.5|7590.5|7594.4|7590.4|0
1705011900000|2024-01-11 22:25:00|7594.4|7590.4|7594.3|7590.3|7594.4|7590.4|7594.3|7590.3|0
1705012200000|2024-01-11 22:30:00|7594.2|7590.2|7594|7590|7594.4|7590.4|7594|7590|0
1705012800000|2024-01-11 22:40:00|7593.2|7589.2|7593.2|7589.2|7593.2|7589.2|7592.9|7588.9|0
1705013100000|2024-01-11 22:45:00|7593.1|7589.1|7593.1|7589.1|7593.2|7589.2|7592.9|7588.9|0
1705013400000|2024-01-11 22:50:00|7593.2|7589.2|7593|7589|7593.2|7589.2|7593|7589|0
1705013700000|2024-01-11 22:55:00|7593.1|7589.1|7593.4|7589.4|7593.9|7589.9|7593|7589|0
1705014000000|2024-01-11 23:00:00|7593.3|7589.3|7594.7|7590.7|7595.7|7591.7|7592.4|7588.4|0
1705014300000|2024-01-11 23:05:00|7594.8|7590.8|7597.3|7593.3|7597.3|7593.3|7594.7|7590.7|0
1705014600000|2024-01-11 23:10:00|7597.4|7593.4|7596.5|7592.5|7597.8|7593.8|7596.4|7592.4|0
1705014900000|2024-01-11 23:15:00|7596.6|7592.6|7596.9|7592.9|7597.5|7593.5|7596.1|7592.1|0
1705015200000|2024-01-11 23:20:00|7596.8|7592.8|7596.7|7592.7|7597.3|7593.3|7596.7|7592.7|0
1705015500000|2024-01-11 23:25:00|7596.8|7592.8|7598.1|7594.1|7598.9|7594.9|7596.8|7592.8|0
1705015800000|2024-01-11 23:30:00|7598.2|7594.2|7597.2|7593.2|7598.6|7594.6|7596.9|7592.9|0
1705016100000|2024-01-11 23:35:00|7597.1|7593.1|7594.2|7590.2|7597.1|7593.1|7594.2|7590.2|0
1705016400000|2024-01-11 23:40:00|7594.3|7590.3|7594.2|7590.2|7595.1|7591.1|7593.9|7589.9|0
1705016700000|2024-01-11 23:45:00|7594.3|7590.3|7595.3|7591.3|7595.8|7591.8|7594.2|7590.2|0
1705017000000|2024-01-11 23:50:00|7595.4|7591.4|7596.2|7592.2|7596.2|7592.2|7595|7591|0
1705017300000|2024-01-11 23:55:00|7596.1|7592.1|7596.3|7592.3|7597.4|7593.4|7595.8|7591.8|0
1705017600000|2024-01-12 00:00:00|7596.5|7592.5|7598.2|7594.2|7598.5|7594.5|7596.5|7592.5|0
1705017900000|2024-01-12 00:05:00|7598.1|7594.1|7597.8|7593.8|7598.8|7594.8|7597|7593|0
1705018200000|2024-01-12 00:10:00|7597.9|7593.9|7596.7|7592.7|7598.3|7594.3|7596.4|7592.4|0
1705018500000|2024-01-12 00:15:00|7596.8|7592.8|7598.7|7594.7|7599|7595|7596.4|7592.4|0
1705018800000|2024-01-12 00:20:00|7598.6|7594.6|7600.5|7596.5|7600.6|7596.6|7597.8|7593.8|0
1705019100000|2024-01-12 00:25:00|7599.7|7595.7|7597.2|7593.2|7599.7|7595.7|7597.2|7593.2|0
1705019400000|2024-01-12 00:30:00|7597.3|7593.3|7596|7592|7599|7595|7596|7592|0
1705019700000|2024-01-12 00:35:00|7596.1|7592.1|7596.9|7592.9|7598.1|7594.1|7596|7592|0
1705020000000|2024-01-12 00:40:00|7596.8|7592.8|7595.3|7591.3|7596.8|7592.8|7595.2|7591.2|0
1705020300000|2024-01-12 00:45:00|7595.4|7591.4|7596|7592|7598.1|7594.1|7595|7591|0
1705020600000|2024-01-12 00:50:00|7595.2|7591.2|7591.5|7587.5|7595.2|7591.2|7591.5|7587.5|0
1705020900000|2024-01-12 00:55:00|7591.6|7587.6|7591.3|7587.3|7592.3|7588.3|7589.1|7585.1|0
1705021200000|2024-01-12 01:00:00|7591.2|7587.2|7597.5|7594.5|7599.3|7596.3|7591.1|7587.1|194
1705021500000|2024-01-12 01:05:00|7596.8|7593.8|7597.8|7594.8|7599.3|7596.3|7596.5|7593.5|95
1705021800000|2024-01-12 01:10:00|7597.5|7594.5|7597.5|7594.5|7598|7595|7596.8|7593.8|71
1705022100000|2024-01-12 01:15:00|7597.8|7594.8|7598.3|7595.3|7598.8|7595.8|7595.5|7592.5|76
1705022400000|2024-01-12 01:20:00|7598.5|7595.5|7600|7597|7601.8|7598.8|7598.5|7595.5|75
1705022700000|2024-01-12 01:25:00|7599.8|7596.8|7601.8|7598.8|7602|7599|7599.5|7596.5|36
1705023000000|2024-01-12 01:30:00|7602.5|7599.5|7604.5|7601.5|7605.5|7602.5|7601.5|7598.5|160
1705023300000|2024-01-12 01:35:00|7604.8|7601.8|7605.8|7602.8|7607|7604|7604.8|7601.8|46
1705023600000|2024-01-12 01:40:00|7606|7603|7609.5|7606.5|7609.5|7606.5|7606|7603|34
1705023900000|2024-01-12 01:45:00|7609|7606|7609.3|7606.3|7609.5|7606.5|7606.5|7603.5|54
1705024200000|2024-01-12 01:50:00|7609.5|7606.5|7609.7|7606.7|7610.3|7607.3|7608.8|7605.8|36
1705024500000|2024-01-12 01:55:00|7610|7607|7609.7|7606.7|7610.2|7607.2|7607.7|7604.7|46
1705024800000|2024-01-12 02:00:00|7610|7607|7611.7|7608.7|7612|7609|7609.2|7606.2|36
1705025100000|2024-01-12 02:05:00|7611.2|7608.2|7610.7|7607.7|7611.5|7608.5|7609.7|7606.7|15
1705025400000|2024-01-12 02:10:00|7610.2|7607.2|7612.5|7609.5|7612.5|7609.5|7609.7|7606.7|11
1705025700000|2024-01-12 02:15:00|7612.7|7609.7|7611.7|7608.7|7612.7|7609.7|7610.2|7607.2|28
1705026000000|2024-01-12 02:20:00|7611.5|7608.5|7612.7|7609.7|7612.7|7609.7|7611.2|7608.2|15
1705026300000|2024-01-12 02:25:00|7612.5|7609.5|7612.7|7609.7|7613.2|7610.2|7612.2|7609.2|10
1705026600000|2024-01-12 02:30:00|7613|7610|7613.5|7610.5|7614|7611|7612.7|7609.7|10
1705026900000|2024-01-12 02:35:00|7613.2|7610.2|7613.2|7610.2|7613.2|7610.2|7612.7|7609.7|5
1705027200000|2024-01-12 02:40:00|7613.5|7610.5|7613.5|7610.5|7614.2|7611.2|7613.2|7610.2|18
1705027500000|2024-01-12 02:45:00|7613.7|7610.7|7613.2|7610.2|7614.2|7611.2|7613|7610|31
1705027800000|2024-01-12 02:50:00|7613|7610|7613.7|7610.7|7614|7611|7613|7610|8
1705028100000|2024-01-12 02:55:00|7613.5|7610.5|7613.2|7610.2|7613.7|7610.7|7612.7|7609.7|13
1705028400000|2024-01-12 03:00:00|7613.5|7610.5|7612.2|7609.2|7613.7|7610.7|7612|7609|13
1705028700000|2024-01-12 03:05:00|7612.5|7609.5|7611.2|7608.2|7612.7|7609.7|7610.7|7607.7|13
1705029000000|2024-01-12 03:10:00|7611.7|7608.7|7610.7|7607.7|7611.7|7608.7|7609.7|7606.7|8
1705029300000|2024-01-12 03:15:00|7611|7608|7610.7|7607.7|7611|7608|7608.7|7605.7|13
1705029600000|2024-01-12 03:20:00|7611|7608|7610.7|7607.7|7611.2|7608.2|7610.2|7607.2|2
1705029900000|2024-01-12 03:25:00|7611|7608|7612.2|7609.2|7612.7|7609.7|7610.2|7607.2|27
1705030200000|2024-01-12 03:30:00|7612|7609|7612.2|7609.2|7612.7|7609.7|7611.7|7608.7|15
1705030500000|2024-01-12 03:35:00|7612|7609|7611.2|7608.2|7612|7609|7610.2|7607.2|23
1705030800000|2024-01-12 03:40:00|7611|7608|7611.7|7608.7|7611.7|7608.7|7610.2|7607.2|19
1705031100000|2024-01-12 03:45:00|7612|7609|7611.7|7608.7|7612.5|7609.5|7611.5|7608.5|12
1705031400000|2024-01-12 03:50:00|7612|7609|7611.5|7608.5|7612|7609|7611.2|7608.2|3
1705031700000|2024-01-12 03:55:00|7610.7|7607.7|7611.2|7608.2|7611.2|7608.2|7610.7|7607.7|18
1705032000000|2024-01-12 04:00:00|7611.5|7608.5|7608.7|7605.7|7611.5|7608.5|7608.2|7605.2|36
1705032300000|2024-01-12 04:05:00|7609|7606|7607.2|7604.2|7609.2|7606.2|7607.2|7604.2|8
1705032600000|2024-01-12 04:10:00|7607|7604|7607.7|7604.7|7608.2|7605.2|7606.7|7603.7|3
1705032900000|2024-01-12 04:15:00|7607.5|7604.5|7605.7|7602.7|7607.5|7604.5|7605.5|7602.5|3
1705033200000|2024-01-12 04:20:00|7606|7603|7605.2|7602.2|7606.2|7603.2|7605.2|7602.2|10
1705033500000|2024-01-12 04:25:00|7605|7602|7603.2|7600.2|7605|7602|7602|7599|14
1705033800000|2024-01-12 04:30:00|7603|7600|7602.2|7599.2|7603.2|7600.2|7602|7599|10
1705034100000|2024-01-12 04:35:00|7602.7|7599.7|7604.2|7601.2|7604.5|7601.5|7602.2|7599.2|17
1705034400000|2024-01-12 04:40:00|7604.5|7601.5|7604.7|7601.7|7605.2|7602.2|7603.7|7600.7|12
1705034700000|2024-01-12 04:45:00|7605|7602|7606.2|7603.2|7606.5|7603.5|7604.7|7601.7|9
1705035000000|2024-01-12 04:50:00|7606|7603|7606.2|7603.2|7606.2|7603.2|7605.2|7602.2|4
1705035300000|2024-01-12 04:55:00|7606|7603|7606.2|7603.2|7606.7|7603.7|7605.7|7602.7|2
1705035600000|2024-01-12 05:00:00|7606.5|7603.5|7606.7|7603.7|7607.2|7604.2|7605.7|7602.7|8
1705035900000|2024-01-12 05:05:00|7606.5|7603.5|7609.2|7606.2|7609.7|7606.7|7606.2|7603.2|16
1705036200000|2024-01-12 05:10:00|7609.5|7606.5|7607.2|7604.2|7612|7609|7607.2|7604.2|25
1705036500000|2024-01-12 05:15:00|7607|7604|7607.2|7604.2|7608.7|7605.7|7606.7|7603.7|14
1705036800000|2024-01-12 05:20:00|7607.5|7604.5|7607.2|7604.2|7607.7|7604.7|7605.7|7602.7|9
1705037100000|2024-01-12 05:25:00|7607.5|7604.5|7608.7|7605.7|7609|7606|7606.2|7603.2|8
1705037400000|2024-01-12 05:30:00|7609.2|7606.2|7609.2|7606.2|7610.2|7607.2|7609|7606|10
1705037700000|2024-01-12 05:35:00|7610.2|7607.2|7609.7|7606.7|7611|7608|7609.7|7606.7|17
1705038000000|2024-01-12 05:40:00|7608.7|7605.7|7609.7|7606.7|7610|7607|7608.2|7605.2|23
1705038300000|2024-01-12 05:45:00|7610.2|7607.2|7610.7|7607.7|7610.7|7607.7|7609|7606|6
1705038600000|2024-01-12 05:50:00|7610.5|7607.5|7610.2|7607.2|7610.7|7607.7|7609.2|7606.2|9
1705038900000|2024-01-12 05:55:00|7609.2|7606.2|7609.2|7606.2|7610.2|7607.2|7608.7|7605.7|27
1705039200000|2024-01-12 06:00:00|7609.5|7606.5|7609.2|7606.2|7610.7|7607.7|7607.7|7604.7|31
1705039500000|2024-01-12 06:05:00|7609.5|7606.5|7610|7607|7611.2|7608.2|7608.5|7605.5|27
1705039800000|2024-01-12 06:10:00|7610.2|7607.2|7612.2|7609.2|7612.5|7609.5|7610|7607|20
1705040100000|2024-01-12 06:15:00|7612.5|7609.5|7612.7|7609.7|7613|7610|7612.2|7609.2|10
1705040400000|2024-01-12 06:20:00|7613|7610|7613.7|7610.7|7614|7611|7613|7610|11
1705040700000|2024-01-12 06:25:00|7613.2|7610.2|7614.2|7611.2|7614.7|7611.7|7613.2|7610.2|30
1705041000000|2024-01-12 06:30:00|7614.5|7611.5|7614.2|7611.2|7615.2|7612.2|7613.5|7610.5|38
1705041300000|2024-01-12 06:35:00|7613.2|7610.2|7613.7|7610.7|7614.5|7611.5|7613.2|7610.2|39
1705041600000|2024-01-12 06:40:00|7614|7611|7613.2|7610.2|7614|7611|7611.7|7608.7|95
1705041900000|2024-01-12 06:45:00|7613.5|7610.5|7612.7|7609.7|7614.2|7611.2|7611.5|7608.5|134
1705042200000|2024-01-12 06:50:00|7612.5|7609.5|7614.2|7611.2|7614.5|7611.5|7612.2|7609.2|83
1705042500000|2024-01-12 06:55:00|7614.5|7611.5|7615.2|7612.2|7615.7|7612.7|7613.7|7610.7|54
1705042800000|2024-01-12 07:00:00|7615.5|7612.5|7608.7|7606.7|7618.5|7616.5|7608.7|7606.7|371
1705043100000|2024-01-12 07:05:00|7609|7607|7609.2|7607.2|7612|7610|7608.7|7606.7|127
1705043400000|2024-01-12 07:10:00|7609.5|7607.5|7613|7611|7614.2|7612.2|7609.2|7607.2|129
1705043700000|2024-01-12 07:15:00|7612.5|7610.5|7615.7|7613.7|7616.5|7614.5|7611.5|7609.5|148
1705044000000|2024-01-12 07:20:00|7616|7614|7613.7|7611.7|7616|7614|7613.5|7611.5|103
1705044300000|2024-01-12 07:25:00|7613.5|7611.5|7609.7|7607.7|7614.2|7612.2|7609.7|7607.7|49
1705044600000|2024-01-12 07:30:00|7610|7608|7612.2|7610.2|7613.7|7611.7|7610|7608|153
1705044900000|2024-01-12 07:35:00|7612.5|7610.5|7607.7|7605.7|7613.5|7611.5|7607|7605|170
1705045200000|2024-01-12 07:40:00|7608|7606|7606.5|7604.5|7608.7|7606.7|7606|7604|209
1705045500000|2024-01-12 07:45:00|7606.2|7604.2|7606.7|7604.7|7610.5|7608.5|7606|7604|199
1705045800000|2024-01-12 07:50:00|7607|7605|7611.2|7609.2|7611.2|7609.2|7604.5|7602.5|121
1705046100000|2024-01-12 07:55:00|7611.5|7609.5|7620|7618|7623.2|7621.2|7610.5|7608.5|581
1705046400000|2024-01-12 08:00:00|7619.5|7618.5|7623.5|7622.5|7625.2|7624.2|7612.7|7611.7|2370
1705046700000|2024-01-12 08:05:00|7623|7622|7637.7|7636.7|7638.2|7637.2|7623|7622|1497
1705047000000|2024-01-12 08:10:00|7637.5|7636.5|7642.7|7641.7|7647.2|7646.2|7637.5|7636.5|2181
1705047300000|2024-01-12 08:15:00|7642.5|7641.5|7648|7647|7649.5|7648.5|7638|7637|1586
1705047600000|2024-01-12 08:20:00|7647.7|7646.7|7652|7651|7654.5|7653.5|7645.5|7644.5|1424
1705047900000|2024-01-12 08:25:00|7652.2|7651.2|7645|7644|7654|7653|7642.7|7641.7|1446
1705048200000|2024-01-12 08:30:00|7644.7|7643.7|7647.5|7646.5|7653.2|7652.2|7641.7|7640.7|1169
1705048500000|2024-01-12 08:35:00|7648|7647|7638.5|7637.5|7648.2|7647.2|7635.5|7634.5|1031
1705048800000|2024-01-12 08:40:00|7637.7|7636.7|7631.7|7630.7|7637.9|7636.9|7629.4|7628.4|819
1705049100000|2024-01-12 08:45:00|7631.9|7630.9|7630.4|7629.4|7635.9|7634.9|7626.2|7625.2|800
1705049400000|2024-01-12 08:50:00|7629.9|7628.9|7635.7|7634.7|7637.4|7636.4|7629.9|7628.9|770
1705049700000|2024-01-12 08:55:00|7635.2|7634.2|7642.9|7641.9|7642.9|7641.9|7634.2|7633.2|474
1705050000000|2024-01-12 09:00:00|7642.2|7641.2|7634.9|7633.9|7642.7|7641.7|7632.2|7631.2|734
1705050300000|2024-01-12 09:05:00|7634.7|7633.7|7637.4|7636.4|7639.7|7638.7|7633.7|7632.7|499
1705050600000|2024-01-12 09:10:00|7637.2|7636.2|7640.9|7639.9|7643.2|7642.2|7635.2|7634.2|770
1705050900000|2024-01-12 09:15:00|7640.7|7639.7|7639.2|7638.2|7642.2|7641.2|7635.2|7634.2|607
1705051200000|2024-01-12 09:20:00|7639.4|7638.4|7632.9|7631.9|7641.4|7640.4|7632.4|7631.4|420
1705051500000|2024-01-12 09:25:00|7632.7|7631.7|7634.7|7633.7|7634.7|7633.7|7627.4|7626.4|377
1705051800000|2024-01-12 09:30:00|7635.2|7634.2|7641.7|7640.7|7644.7|7643.7|7634.7|7633.7|358
1705052100000|2024-01-12 09:35:00|7642.2|7641.2|7632.7|7631.7|7642.7|7641.7|7632.7|7631.7|328
1705052400000|2024-01-12 09:40:00|7632.9|7631.9|7634.9|7633.9|7636.2|7635.2|7631.7|7630.7|282
1705052700000|2024-01-12 09:45:00|7635.2|7634.2|7632.7|7631.7|7636.7|7635.7|7629.9|7628.9|300
1705053000000|2024-01-12 09:50:00|7632.9|7631.9|7634.2|7633.2|7636.4|7635.4|7631.2|7630.2|345
1705053300000|2024-01-12 09:55:00|7633.9|7632.9|7628.9|7627.9|7634.2|7633.2|7627.4|7626.4|278
1705053600000|2024-01-12 10:00:00|7629.2|7628.2|7632.7|7631.7|7633.9|7632.9|7628.9|7627.9|334
1705053900000|2024-01-12 10:05:00|7632.4|7631.4|7631.4|7630.4|7633.2|7632.2|7626.4|7625.4|331
1705054200000|2024-01-12 10:10:00|7631.7|7630.7|7632.4|7631.4|7635.7|7634.7|7631.7|7630.7|267
1705054500000|2024-01-12 10:15:00|7632.2|7631.2|7632.9|7631.9|7634.7|7633.7|7630.2|7629.2|193
1705054800000|2024-01-12 10:20:00|7632.7|7631.7|7634.2|7633.2|7635.2|7634.2|7632.2|7631.2|181
1705055100000|2024-01-12 10:25:00|7634.7|7633.7|7636.2|7635.2|7639.2|7638.2|7634.2|7633.2|325
1705055400000|2024-01-12 10:30:00|7636.7|7635.7|7634.9|7633.9|7636.9|7635.9|7629.2|7628.2|290
1705055700000|2024-01-12 10:35:00|7634.7|7633.7|7634.4|7633.4|7636.7|7635.7|7632.7|7631.7|181
1705056000000|2024-01-12 10:40:00|7634.2|7633.2|7629.7|7628.7|7634.7|7633.7|7629.2|7628.2|172
1705056300000|2024-01-12 10:45:00|7630.2|7629.2|7627.2|7626.2|7631.7|7630.7|7625.9|7624.9|265
1705056600000|2024-01-12 10:50:00|7627.7|7626.7|7628.7|7627.7|7630.2|7629.2|7627.7|7626.7|298
1705056900000|2024-01-12 10:55:00|7628.2|7627.2|7632.2|7631.2|7632.7|7631.7|7628.2|7627.2|281
1705057200000|2024-01-12 11:00:00|7631.9|7630.9|7634.7|7633.7|7637.2|7636.2|7631.9|7630.9|315
1705057500000|2024-01-12 11:05:00|7635.2|7634.2|7633.4|7632.4|7635.9|7634.9|7630.7|7629.7|191
1705057800000|2024-01-12 11:10:00|7633.2|7632.2|7627.9|7626.9|7633.9|7632.9|7627.2|7626.2|403
1705058100000|2024-01-12 11:15:00|7627.7|7626.7|7625.2|7624.2|7629.4|7628.4|7624.7|7623.7|264
1705058400000|2024-01-12 11:20:00|7624.7|7623.7|7628.2|7627.2|7629.2|7628.2|7623.9|7622.9|203
1705058700000|2024-01-12 11:25:00|7628.4|7627.4|7627.9|7626.9|7629.2|7628.2|7626.2|7625.2|209
1705059000000|2024-01-12 11:30:00|7628.2|7627.2|7626.7|7625.7|7629.2|7628.2|7625.2|7624.2|272
1705059300000|2024-01-12 11:35:00|7626.2|7625.2|7626.7|7625.7|7627.9|7626.9|7624.9|7623.9|313
1705059600000|2024-01-12 11:40:00|7626.9|7625.9|7623.2|7622.2|7627.2|7626.2|7622.2|7621.2|366
1705059900000|2024-01-12 11:45:00|7622.9|7621.9|7610.9|7609.9|7624.2|7623.2|7609.4|7608.4|504
1705060200000|2024-01-12 11:50:00|7611.2|7610.2|7612.7|7611.7|7613.2|7612.2|7606.4|7605.4|772
1705060500000|2024-01-12 11:55:00|7612.4|7611.4|7619.7|7618.7|7619.9|7618.9|7611.9|7610.9|653
1705060800000|2024-01-12 12:00:00|7620.2|7619.2|7621.7|7620.7|7623.2|7622.2|7619.2|7618.2|614
1705061100000|2024-01-12 12:05:00|7622.2|7621.2|7620.7|7619.7|7623.2|7622.2|7618.7|7617.7|366
1705061400000|2024-01-12 12:10:00|7621.2|7620.2|7620.7|7619.7|7625.2|7624.2|7619.7|7618.7|363
1705061700000|2024-01-12 12:15:00|7620.9|7619.9|7623.2|7622.2|7624.7|7623.7|7620.7|7619.7|239
1705062000000|2024-01-12 12:20:00|7622.9|7621.9|7625.4|7624.4|7628.2|7627.2|7620.2|7619.2|393
1705062300000|2024-01-12 12:25:00|7625.2|7624.2|7627.9|7626.9|7631.4|7630.4|7625.2|7624.2|266
1705062600000|2024-01-12 12:30:00|7628.2|7627.2|7628.2|7627.2|7631.2|7630.2|7628.2|7627.2|250
1705062900000|2024-01-12 12:35:00|7629.2|7628.2|7627.9|7626.9|7630.2|7629.2|7627.4|7626.4|232
1705063200000|2024-01-12 12:40:00|7628.3|7627.3|7628.6|7627.6|7630.6|7629.6|7627.1|7626.1|217
1705063500000|2024-01-12 12:45:00|7628.8|7627.8|7626.6|7625.6|7629.3|7628.3|7623.6|7622.6|264
1705063800000|2024-01-12 12:50:00|7627.1|7626.1|7623.6|7622.6|7627.1|7626.1|7621.6|7620.6|265
1705064100000|2024-01-12 12:55:00|7623.8|7622.8|7623.3|7622.3|7627.1|7626.1|7621.6|7620.6|285
1705064400000|2024-01-12 13:00:00|7623.1|7622.1|7625.8|7624.8|7629.3|7628.3|7622.1|7621.1|547
1705064700000|2024-01-12 13:05:00|7626.1|7625.1|7625.6|7624.6|7628.6|7627.6|7623.3|7622.3|412
1705065000000|2024-01-12 13:10:00|7625.8|7624.8|7627.1|7626.1|7628.1|7627.1|7624.6|7623.6|236
1705065300000|2024-01-12 13:15:00|7627.3|7626.3|7625.6|7624.6|7630.1|7629.1|7624.6|7623.6|216
1705065600000|2024-01-12 13:20:00|7625.1|7624.1|7625.3|7624.3|7625.6|7624.6|7621.8|7620.8|425
1705065900000|2024-01-12 13:25:00|7625.6|7624.6|7630.1|7629.1|7631.1|7630.1|7624.6|7623.6|408
1705066200000|2024-01-12 13:30:00|7630.3|7629.3|7631.6|7630.6|7634.8|7633.8|7628.6|7627.6|897
1705066500000|2024-01-12 13:35:00|7631.3|7630.3|7629.8|7628.8|7635.1|7634.1|7629.1|7628.1|554
1705066800000|2024-01-12 13:40:00|7629.6|7628.6|7629.3|7628.3|7632.1|7631.1|7627.3|7626.3|379
1705067100000|2024-01-12 13:45:00|7629.1|7628.1|7633.6|7632.6|7634.1|7633.1|7629.1|7628.1|329
1705067400000|2024-01-12 13:50:00|7633.8|7632.8|7640.6|7639.6|7640.6|7639.6|7632.3|7631.3|429
1705067700000|2024-01-12 13:55:00|7640.1|7639.1|7641.3|7640.3|7642.1|7641.1|7635.1|7634.1|363
1705068000000|2024-01-12 14:00:00|7641.6|7640.6|7638.8|7637.8|7642.1|7641.1|7636.6|7635.6|717
1705068300000|2024-01-12 14:05:00|7639.1|7638.1|7639.3|7638.3|7641.8|7640.8|7637.6|7636.6|383
1705068600000|2024-01-12 14:10:00|7639.6|7638.6|7645.1|7644.1|7645.1|7644.1|7638.3|7637.3|314
1705068900000|2024-01-12 14:15:00|7644.6|7643.6|7646.8|7645.8|7647.6|7646.6|7643.8|7642.8|534
1705069200000|2024-01-12 14:20:00|7647.1|7646.1|7649.8|7648.8|7650.6|7649.6|7645.1|7644.1|578
1705069500000|2024-01-12 14:25:00|7649.6|7648.6|7653.6|7652.6|7656.1|7655.1|7648.6|7647.6|969
1705069800000|2024-01-12 14:30:00|7653.1|7652.1|7648.8|7647.8|7654.1|7653.1|7647.1|7646.1|1436
1705070100000|2024-01-12 14:35:00|7649.1|7648.1|7650.8|7649.8|7653.6|7652.6|7648.6|7647.6|864
1705070400000|2024-01-12 14:40:00|7651.1|7650.1|7652.6|7651.6|7655.6|7654.6|7648.1|7647.1|799
1705070700000|2024-01-12 14:45:00|7652.3|7651.3|7651.8|7650.8|7657.6|7656.6|7650.1|7649.1|727
1705071000000|2024-01-12 14:50:00|7652.1|7651.1|7650.1|7649.1|7655.3|7654.3|7648.1|7647.1|694
1705071300000|2024-01-12 14:55:00|7650.6|7649.6|7641.3|7640.3|7650.6|7649.6|7640.1|7639.1|680
1705071600000|2024-01-12 15:00:00|7641.6|7640.6|7638.1|7637.1|7642.1|7641.1|7635.8|7634.8|775
1705071900000|2024-01-12 15:05:00|7638.6|7637.6|7641.1|7640.1|7643.1|7642.1|7638.1|7637.1|492
1705072200000|2024-01-12 15:10:00|7640.4|7639.4|7636.9|7635.9|7640.9|7639.9|7636.6|7635.6|539
1705072500000|2024-01-12 15:15:00|7636.6|7635.6|7631.6|7630.6|7640.4|7639.4|7631.4|7630.4|626
1705072800000|2024-01-12 15:20:00|7631.9|7630.9|7634.4|7633.4|7634.6|7633.6|7629.9|7628.9|701
1705073100000|2024-01-12 15:25:00|7634.1|7633.1|7634.1|7633.1|7634.9|7633.9|7628.4|7627.4|488
1705073400000|2024-01-12 15:30:00|7634.4|7633.4|7634.1|7633.1|7635.1|7634.1|7631.9|7630.9|353
1705073700000|2024-01-12 15:35:00|7634.4|7633.4|7628.4|7627.4|7634.9|7633.9|7626.9|7625.9|550
1705074000000|2024-01-12 15:40:00|7627.9|7626.9|7632.4|7631.4|7633.1|7632.1|7625.4|7624.4|429
1705074300000|2024-01-12 15:45:00|7632.6|7631.6|7625.9|7624.9|7632.9|7631.9|7624.9|7623.9|543
1705074600000|2024-01-12 15:50:00|7626.4|7625.4|7621.9|7620.9|7627.9|7626.9|7620.9|7619.9|691
1705074900000|2024-01-12 15:55:00|7621.6|7620.6|7625.4|7624.4|7626.4|7625.4|7620.9|7619.9|569
1705075200000|2024-01-12 16:00:00|7625.9|7624.9|7624.4|7623.4|7625.9|7624.9|7622.1|7621.1|735
1705075500000|2024-01-12 16:05:00|7624.1|7623.1|7627.1|7626.1|7627.9|7626.9|7622.4|7621.4|695
1705075800000|2024-01-12 16:10:00|7626.9|7625.9|7624.9|7623.9|7629.1|7628.1|7622.4|7621.4|620
1705076100000|2024-01-12 16:15:00|7624.6|7623.6|7623.9|7622.9|7626.6|7625.6|7621.4|7620.4|642
1705076400000|2024-01-12 16:20:00|7624.4|7623.4|7625.4|7624.4|7626.9|7625.9|7623.4|7622.4|765
1705076700000|2024-01-12 16:25:00|7625.9|7624.9|7627.4|7625.4|7628.1|7627.1|7624.6|7623.6|3582
1705077000000|2024-01-12 16:30:00|7626.9|7624.9|7625.4|7623.4|7629.4|7627.4|7624.4|7622.4|6003
1705077300000|2024-01-12 16:35:00|7625.9|7623.9|7620.9|7618.9|7625.9|7623.9|7617.4|7615.4|1988
1705077600000|2024-01-12 16:40:00|7621.4|7619.4|7620.9|7618.9|7621.6|7619.6|7618.4|7616.4|515
1705077900000|2024-01-12 16:45:00|7621.1|7619.1|7620.1|7618.1|7623.1|7621.1|7618.9|7616.9|448
1705078200000|2024-01-12 16:50:00|7620.4|7618.4|7621.4|7619.4|7621.9|7619.9|7617.4|7615.4|339
1705078500000|2024-01-12 16:55:00|7621.9|7619.9|7621.4|7619.4|7622.4|7620.4|7620.4|7618.4|195
1705078800000|2024-01-12 17:00:00|7621.1|7619.1|7620.9|7618.9|7622.9|7620.9|7620.6|7618.6|217
1705079100000|2024-01-12 17:05:00|7621.1|7619.1|7623.1|7621.1|7623.9|7621.9|7620.6|7618.6|270
1705079400000|2024-01-12 17:10:00|7623.4|7621.4|7623.9|7621.9|7625.4|7623.4|7621.9|7619.9|277
1705079700000|2024-01-12 17:15:00|7623.6|7621.6|7624.4|7622.4|7625.9|7623.9|7623.4|7621.4|110
1705080000000|2024-01-12 17:20:00|7624.6|7622.6|7623.6|7621.6|7625.9|7623.9|7623.1|7621.1|152
1705080300000|2024-01-12 17:25:00|7623.4|7621.4|7623.6|7621.6|7624.1|7622.1|7621.6|7619.6|139
1705080600000|2024-01-12 17:30:00|7623.9|7621.9|7623.4|7621.4|7624.9|7622.9|7622.1|7620.1|103
1705080900000|2024-01-12 17:35:00|7623.6|7621.6|7622.9|7620.9|7623.6|7621.6|7621.4|7619.4|60
1705081200000|2024-01-12 17:40:00|7623.1|7621.1|7623.9|7621.9|7624.4|7622.4|7621.4|7619.4|84
1705081500000|2024-01-12 17:45:00|7623.4|7621.4|7624.1|7622.1|7624.4|7622.4|7623.4|7621.4|146
1705081800000|2024-01-12 17:50:00|7623.9|7621.9|7628.6|7626.6|7628.9|7626.9|7623.6|7621.6|227
1705082100000|2024-01-12 17:55:00|7628.9|7626.9|7625.4|7623.4|7629.9|7627.9|7623.9|7621.9|127
1705082400000|2024-01-12 18:00:00|7625.6|7623.6|7627.4|7625.4|7628.4|7626.4|7625.6|7623.6|107
1705082700000|2024-01-12 18:05:00|7626.9|7624.9|7627.4|7625.4|7627.9|7625.9|7625.9|7623.9|124
1705083000000|2024-01-12 18:10:00|7627.9|7625.9|7627.9|7625.9|7629.9|7627.9|7627.6|7625.6|132
1705083300000|2024-01-12 18:15:00|7628.1|7626.1|7628.6|7626.6|7628.6|7626.6|7626.6|7624.6|144
1705083600000|2024-01-12 18:20:00|7628.4|7626.4|7628.4|7626.4|7630.4|7628.4|7627.1|7625.1|109
1705083900000|2024-01-12 18:25:00|7628.9|7626.9|7629.4|7627.4|7630.4|7628.4|7627.9|7625.9|79
1705084200000|2024-01-12 18:30:00|7629.6|7627.6|7629.4|7627.4|7630.1|7628.1|7627.9|7625.9|123
1705084500000|2024-01-12 18:35:00|7629.1|7627.1|7630.9|7628.9|7631.4|7629.4|7628.6|7626.6|151
1705084800000|2024-01-12 18:40:00|7631.1|7629.1|7630.4|7628.4|7631.4|7629.4|7629.4|7627.4|95
1705085100000|2024-01-12 18:45:00|7630.6|7628.6|7630.9|7628.9|7630.9|7628.9|7628.9|7626.9|123
1705085400000|2024-01-12 18:50:00|7630.6|7628.6|7631.4|7629.4|7631.4|7629.4|7628.9|7626.9|61
1705085700000|2024-01-12 18:55:00|7631.1|7629.1|7632.1|7630.1|7632.9|7630.9|7630.4|7628.4|89
1705086000000|2024-01-12 19:00:00|7631.9|7629.9|7631.6|7629.6|7632.9|7630.9|7630.9|7628.9|132
1705086300000|2024-01-12 19:05:00|7631.9|7629.9|7631.4|7629.4|7631.9|7629.9|7630.4|7628.4|72
1705086600000|2024-01-12 19:10:00|7631.1|7629.1|7630.9|7628.9|7631.4|7629.4|7630.4|7628.4|95
1705086900000|2024-01-12 19:15:00|7630.4|7628.4|7631.9|7629.9|7632.9|7630.9|7630.4|7628.4|246
1705087200000|2024-01-12 19:20:00|7632.4|7630.4|7630.4|7628.4|7632.4|7630.4|7627.9|7625.9|152
1705087500000|2024-01-12 19:25:00|7630.6|7628.6|7630.4|7628.4|7631.9|7629.9|7629.9|7627.9|148
1705087800000|2024-01-12 19:30:00|7629.9|7627.9|7627.4|7625.4|7630.6|7628.6|7625.4|7623.4|225
1705088100000|2024-01-12 19:35:00|7627.1|7625.1|7627.9|7625.9|7628.4|7626.4|7624.9|7622.9|126
1705088400000|2024-01-12 19:40:00|7627.4|7625.4|7627.6|7625.6|7628.4|7626.4|7626.9|7624.9|61
1705088700000|2024-01-12 19:45:00|7627.9|7625.9|7627.6|7625.6|7628.9|7626.9|7626.9|7624.9|115
1705089000000|2024-01-12 19:50:00|7627.4|7625.4|7629.4|7627.4|7629.9|7627.9|7627.1|7625.1|92
1705089300000|2024-01-12 19:55:00|7628.9|7626.9|7629.1|7627.1|7630.6|7628.6|7627.9|7625.9|109
1705089600000|2024-01-12 20:00:00|7628.9|7626.9|7628.4|7626.4|7629.9|7627.9|7628.4|7626.4|131
1705089900000|2024-01-12 20:05:00|7628.6|7626.6|7628.9|7626.9|7630.6|7628.6|7627.4|7625.4|94
1705090200000|2024-01-12 20:10:00|7628.6|7626.6|7628.4|7626.4|7629.4|7627.4|7627.9|7625.9|100
1705090500000|2024-01-12 20:15:00|7628.1|7626.1|7628.1|7626.1|7629.9|7627.9|7627.9|7625.9|133
1705090800000|2024-01-12 20:20:00|7627.9|7625.9|7626.1|7624.1|7628.6|7626.6|7625.4|7623.4|107
1705091100000|2024-01-12 20:25:00|7626.4|7624.4|7628.9|7626.9|7629.6|7627.6|7626.4|7624.4|123
1705091400000|2024-01-12 20:30:00|7629.4|7627.4|7629.9|7627.9|7631.4|7629.4|7628.9|7626.9|109
1705091700000|2024-01-12 20:35:00|7629.4|7627.4|7628.9|7626.9|7630.9|7628.9|7628.9|7626.9|114
1705092000000|2024-01-12 20:40:00|7628.4|7626.4|7631.9|7629.9|7632.6|7630.6|7627.9|7625.9|115
1705092300000|2024-01-12 20:45:00|7632.1|7630.1|7634.4|7632.4|7634.6|7632.6|7631.9|7629.9|224
1705092600000|2024-01-12 20:50:00|7634.6|7632.6|7633.4|7631.4|7635.4|7633.4|7632.9|7630.9|233
1705092900000|2024-01-12 20:55:00|7633.1|7631.1|7633|7629|7634.4|7632.4|7629.4|7627.4|1289
1705093200000|2024-01-12 21:00:00|7632.4|7628.4|7629.3|7625.3|7633.5|7629.5|7628.4|7624.4|0
1705093500000|2024-01-12 21:05:00|7629.4|7625.4|7628.2|7624.2|7629.9|7625.9|7627.6|7623.6|0
1705093800000|2024-01-12 21:10:00|7628.3|7624.3|7628.5|7624.5|7629.9|7625.9|7628.2|7624.2|0
1705094100000|2024-01-12 21:15:00|7628.6|7624.6|7627.4|7623.4|7628.7|7624.7|7627.4|7623.4|0
1705094400000|2024-01-12 21:20:00|7627.5|7623.5|7627.7|7623.7|7627.9|7623.9|7627.4|7623.4|0
1705094700000|2024-01-12 21:25:00|7627.6|7623.6|7626.2|7622.2|7627.6|7623.6|7626.2|7622.2|0
1705095000000|2024-01-12 21:30:00|7626.1|7622.1|7624.6|7620.6|7626.6|7622.6|7624.6|7620.6|0
1705095300000|2024-01-12 21:35:00|7624.5|7620.5|7624.5|7620.5|7625.1|7621.1|7623.9|7619.9|0
1705095600000|2024-01-12 21:40:00|7624.4|7620.4|7625.4|7621.4|7625.9|7621.9|7624.4|7620.4|0
1705095900000|2024-01-12 21:45:00|7625.5|7621.5|7626|7622|7626.9|7622.9|7625.4|7621.4|0
1705096200000|2024-01-12 21:50:00|7626.1|7622.1|7625.5|7621.5|7626.3|7622.3|7625.2|7621.2|0
1705096500000|2024-01-12 21:55:00|7625.6|7621.6|7625.6|7621.6|7626.3|7622.3|7625.2|7621.2|0
1705273200000|2024-01-14 23:00:00|7625.7|7621.7|7621.3|7617.3|7625.7|7621.7|7621|7617|0
1705273500000|2024-01-14 23:05:00|7621.4|7617.4|7620.8|7616.8|7621.7|7617.7|7620.2|7616.2|0
1705273800000|2024-01-14 23:10:00|7620.9|7616.9|7622.7|7618.7|7623.3|7619.3|7620.8|7616.8|0
1705274100000|2024-01-14 23:15:00|7622.8|7618.8|7621.5|7617.5|7623.4|7619.4|7621.2|7617.2|0
1705274400000|2024-01-14 23:20:00|7621.6|7617.6|7621.9|7617.9|7622.1|7618.1|7620.8|7616.8|0
1705274700000|2024-01-14 23:25:00|7622|7618|7622.3|7618.3|7622.5|7618.5|7621.6|7617.6|0
1705275000000|2024-01-14 23:30:00|7622.2|7618.2|7622.6|7618.6|7622.6|7618.6|7621.9|7617.9|0
1705275300000|2024-01-14 23:35:00|7622.7|7618.7|7624.8|7620.8|7624.8|7620.8|7622.7|7618.7|0
1705275600000|2024-01-14 23:40:00|7624.7|7620.7|7625.1|7621.1|7626|7622|7624|7620|0
1705275900000|2024-01-14 23:45:00|7625|7621|7623.7|7619.7|7625|7621|7623.2|7619.2|0
1705276200000|2024-01-14 23:50:00|7623.8|7619.8|7624.9|7620.9|7624.9|7620.9|7622.6|7618.6|0
1705276500000|2024-01-14 23:55:00|7625|7621|7624.6|7620.6|7625.1|7621.1|7624.3|7620.3|0
1705276800000|2024-01-15 00:00:00|7624.5|7620.5|7623.7|7619.7|7625.5|7621.5|7623.5|7619.5|0
1705277100000|2024-01-15 00:05:00|7623.9|7619.9|7623.9|7619.9|7624.1|7620.1|7622.5|7618.5|0
1705277400000|2024-01-15 00:10:00|7623.8|7619.8|7623.9|7619.9|7624.1|7620.1|7623.2|7619.2|0
1705277700000|2024-01-15 00:15:00|7631|7627|7633.7|7629.7|7690.4|7686.4|7631|7627|0
1705278000000|2024-01-15 00:20:00|7633.8|7629.8|7634.8|7630.8|7634.8|7630.8|7633|7629|0
1705278300000|2024-01-15 00:25:00|7635.2|7631.2|7634.2|7630.2|7635.2|7631.2|7634.2|7630.2|0
1705278600000|2024-01-15 00:30:00|7634.1|7630.1|7633.3|7629.3|7634.2|7630.2|7633.1|7629.1|0
1705278900000|2024-01-15 00:35:00|7633.4|7629.4|7633.3|7629.3|7634.3|7630.3|7633.2|7629.2|0
1705279200000|2024-01-15 00:40:00|7633.2|7629.2|7633.3|7629.3|7634.1|7630.1|7633.1|7629.1|0
1705279500000|2024-01-15 00:45:00|7634.1|7630.1|7634.1|7630.1|7635.2|7631.2|7634.1|7630.1|0
1705279800000|2024-01-15 00:50:00|7634.2|7630.2|7636.2|7632.2|7637.1|7633.1|7634.1|7630.1|0
1705280100000|2024-01-15 00:55:00|7636.1|7632.1|7637|7633|7637|7633|7635.9|7631.9|0
1705280400000|2024-01-15 01:00:00|7636.2|7632.2|7633.6|7630.6|7636.6|7633.6|7633.6|7630.6|242
1705280700000|2024-01-15 01:05:00|7633.4|7630.4|7633.6|7630.6|7633.9|7630.9|7632.9|7629.9|64
1705281000000|2024-01-15 01:10:00|7632.9|7629.9|7631.4|7628.4|7633.1|7630.1|7631.4|7628.4|45
1705281300000|2024-01-15 01:15:00|7631.6|7628.6|7632.1|7629.1|7632.6|7629.6|7630.1|7627.1|60
1705281600000|2024-01-15 01:20:00|7631.9|7628.9|7629.4|7626.4|7632.6|7629.6|7628.9|7625.9|24
1705281900000|2024-01-15 01:25:00|7629.1|7626.1|7629.1|7626.1|7629.6|7626.6|7628.9|7625.9|9
1705282200000|2024-01-15 01:30:00|7628.9|7625.9|7628.1|7625.1|7629.1|7626.1|7627.6|7624.6|25
1705282500000|2024-01-15 01:35:00|7628.4|7625.4|7630.1|7627.1|7631.6|7628.6|7627.9|7624.9|36
1705282800000|2024-01-15 01:40:00|7629.9|7626.9|7631.1|7628.1|7631.6|7628.6|7629.9|7626.9|32
1705283100000|2024-01-15 01:45:00|7630.9|7627.9|7630.1|7627.1|7631.6|7628.6|7629.6|7626.6|25
1705283400000|2024-01-15 01:50:00|7630.4|7627.4|7631.6|7628.6|7632.4|7629.4|7630.1|7627.1|16
1705283700000|2024-01-15 01:55:00|7631.9|7628.9|7631.9|7628.9|7632.1|7629.1|7630.6|7627.6|10
1705284000000|2024-01-15 02:00:00|7632.1|7629.1|7634.6|7631.6|7634.6|7631.6|7632.1|7629.1|34
1705284300000|2024-01-15 02:05:00|7634.4|7631.4|7633.6|7630.6|7634.6|7631.6|7633.6|7630.6|4
1705284600000|2024-01-15 02:10:00|7633.4|7630.4|7633.4|7630.4|7634.6|7631.6|7632.9|7629.9|30
1705284900000|2024-01-15 02:15:00|7633.1|7630.1|7636.4|7633.4|7636.6|7633.6|7633.1|7630.1|20
1705285200000|2024-01-15 02:20:00|7636.6|7633.6|7635.6|7632.6|7636.9|7633.9|7635.6|7632.6|11
1705285500000|2024-01-15 02:25:00|7635.9|7632.9|7636.1|7633.1|7636.6|7633.6|7635.6|7632.6|11
1705285800000|2024-01-15 02:30:00|7635.9|7632.9|7635.1|7632.1|7637.1|7634.1|7635.1|7632.1|12
1705286100000|2024-01-15 02:35:00|7636.6|7633.6|7635.1|7632.1|7636.6|7633.6|7635.1|7632.1|2
1705286400000|2024-01-15 02:40:00|7634.9|7631.9|7634.6|7631.6|7635.1|7632.1|7634.6|7631.6|2
1705286700000|2024-01-15 02:45:00|7634.9|7631.9|7634.6|7631.6|7635.1|7632.1|7634.6|7631.6|1
1705287000000|2024-01-15 02:50:00|7634.9|7631.9|7638.1|7635.1|7638.1|7635.1|7634.9|7631.9|4
1705287300000|2024-01-15 02:55:00|7638.4|7635.4|7637.6|7634.6|7639.1|7636.1|7636.4|7633.4|15
1705287600000|2024-01-15 03:00:00|7638.6|7635.6|7637.1|7634.1|7640.1|7637.1|7636.9|7633.9|16
1705287900000|2024-01-15 03:05:00|7636.9|7633.9|7639.1|7636.1|7640.1|7637.1|7636.9|7633.9|12
1705288200000|2024-01-15 03:10:00|7639.4|7636.4|7637.6|7634.6|7640.1|7637.1|7637.1|7634.1|20
1705288500000|2024-01-15 03:15:00|7637.4|7634.4|7637.1|7634.1|7638.6|7635.6|7637.1|7634.1|10
1705288800000|2024-01-15 03:20:00|7637.4|7634.4|7637.1|7634.1|7637.6|7634.6|7636.9|7633.9|2
1705289100000|2024-01-15 03:25:00|7637.6|7634.6|7637.4|7634.4|7638.6|7635.6|7636.9|7633.9|10
1705289400000|2024-01-15 03:30:00|7637.6|7634.6|7639.1|7636.1|7639.4|7636.4|7637.1|7634.1|17
1705289700000|2024-01-15 03:35:00|7640.1|7637.1|7639.6|7636.6|7640.1|7637.1|7638.9|7635.9|11
1705290000000|2024-01-15 03:40:00|7639.1|7636.1|7639.6|7636.6|7639.6|7636.6|7638.1|7635.1|2
1705290300000|2024-01-15 03:45:00|7639.9|7636.9|7639.4|7636.4|7640.1|7637.1|7639.1|7636.1|7
1705290600000|2024-01-15 03:50:00|7639.6|7636.6|7640.6|7637.6|7641.1|7638.1|7639.4|7636.4|15
1705290900000|2024-01-15 03:55:00|7640.1|7637.1|7640.4|7637.4|7641.1|7638.1|7639.1|7636.1|12
1705291200000|2024-01-15 04:00:00|7640.1|7637.1|7639.6|7636.6|7640.6|7637.6|7638.6|7635.6|24
1705291500000|2024-01-15 04:05:00|7639.1|7636.1|7639.1|7636.1|7639.4|7636.4|7638.1|7635.1|20
1705291800000|2024-01-15 04:10:00|7639.4|7636.4|7639.6|7636.6|7640.9|7637.9|7638.6|7635.6|19
1705292100000|2024-01-15 04:15:00|7639.4|7636.4|7639.1|7636.1|7641.1|7638.1|7639.1|7636.1|30
1705292400000|2024-01-15 04:20:00|7638.9|7635.9|7639.6|7636.6|7640.1|7637.1|7638.6|7635.6|18
1705292700000|2024-01-15 04:25:00|7639.9|7636.9|7638.1|7635.1|7640.1|7637.1|7638.1|7635.1|0
1705293000000|2024-01-15 04:30:00|7638.4|7635.4|7638.6|7635.6|7639.1|7636.1|7638.1|7635.1|10
1705293300000|2024-01-15 04:35:00|7638.9|7635.9|7638.9|7635.9|7640.1|7637.1|7638.9|7635.9|10
1705293600000|2024-01-15 04:40:00|7638.6|7635.6|7637.1|7634.1|7639.4|7636.4|7637.1|7634.1|4
1705293900000|2024-01-15 04:45:00|7636.9|7633.9|7637.6|7634.6|7638.1|7635.1|7636.9|7633.9|3
1705294200000|2024-01-15 04:50:00|7637.9|7634.9|7638.1|7635.1|7638.6|7635.6|7637.6|7634.6|6
1705294500000|2024-01-15 04:55:00|7638.4|7635.4|7639.6|7636.6|7639.9|7636.9|7638.1|7635.1|6
1705294800000|2024-01-15 05:00:00|7639.4|7636.4|7638.6|7635.6|7639.4|7636.4|7638.4|7635.4|15
1705295100000|2024-01-15 05:05:00|7638.4|7635.4|7638.9|7635.9|7639.1|7636.1|7637.6|7634.6|51
1705295400000|2024-01-15 05:10:00|7638.6|7635.6|7638.4|7635.4|7638.9|7635.9|7637.4|7634.4|30
1705295700000|2024-01-15 05:15:00|7638.1|7635.1|7637.6|7634.6|7638.9|7635.9|7637.1|7634.1|25
1705296000000|2024-01-15 05:20:00|7637.4|7634.4|7636.6|7633.6|7637.6|7634.6|7636.4|7633.4|2
1705296300000|2024-01-15 05:25:00|7636.4|7633.4|7636.4|7633.4|7637.1|7634.1|7635.9|7632.9|8
1705296600000|2024-01-15 05:30:00|7636.6|7633.6|7635.6|7632.6|7636.6|7633.6|7635.6|7632.6|20
1705296900000|2024-01-15 05:35:00|7635.9|7632.9|7636.6|7633.6|7636.6|7633.6|7635.6|7632.6|15
1705297200000|2024-01-15 05:40:00|7636.4|7633.4|7635.6|7632.6|7636.6|7633.6|7635.1|7632.1|13
1705297500000|2024-01-15 05:45:00|7635.4|7632.4|7635.6|7632.6|7636.1|7633.1|7635.1|7632.1|6
1705297800000|2024-01-15 05:50:00|7635.9|7632.9|7635.1|7632.1|7636.6|7633.6|7634.6|7631.6|16
1705298100000|2024-01-15 05:55:00|7635.4|7632.4|7634.6|7631.6|7635.4|7632.4|7633.6|7630.6|11
1705298400000|2024-01-15 06:00:00|7634.4|7631.4|7635.1|7632.1|7636.4|7633.4|7634.4|7631.4|29
1705298700000|2024-01-15 06:05:00|7634.9|7631.9|7634.6|7631.6|7635.1|7632.1|7633.6|7630.6|6
1705299000000|2024-01-15 06:10:00|7634.4|7631.4|7636.1|7633.1|7636.1|7633.1|7634.4|7631.4|17
1705299300000|2024-01-15 06:15:00|7635.9|7632.9|7640.1|7637.1|7640.1|7637.1|7635.9|7632.9|54
1705299600000|2024-01-15 06:20:00|7639.9|7636.9|7637.1|7634.1|7639.9|7636.9|7636.9|7633.9|83
1705299900000|2024-01-15 06:25:00|7636.9|7633.9|7638.9|7635.9|7639.1|7636.1|7636.6|7633.6|42
1705300200000|2024-01-15 06:30:00|7638.6|7635.6|7637.1|7634.1|7639.4|7636.4|7636.9|7633.9|37
1705300500000|2024-01-15 06:35:00|7637.4|7634.4|7638.6|7635.6|7639.4|7636.4|7637.1|7634.1|34
1705300800000|2024-01-15 06:40:00|7639.1|7636.1|7638.9|7635.9|7639.4|7636.4|7637.9|7634.9|23
1705301100000|2024-01-15 06:45:00|7638.6|7635.6|7639.1|7636.1|7639.6|7636.6|7638.6|7635.6|16
1705301400000|2024-01-15 06:50:00|7638.9|7635.9|7638.6|7635.6|7639.4|7636.4|7638.1|7635.1|33
1705301700000|2024-01-15 06:55:00|7638.9|7635.9|7637.1|7634.1|7639.4|7636.4|7636.6|7633.6|74
1705302000000|2024-01-15 07:00:00|7636.9|7633.9|7641.4|7639.4|7641.6|7639.6|7635.9|7633.6|212
1705302300000|2024-01-15 07:05:00|7640.9|7638.9|7640.9|7638.9|7642.4|7640.4|7640.1|7638.1|167
1705302600000|2024-01-15 07:10:00|7641.1|7639.1|7641.1|7639.1|7641.6|7639.6|7639.9|7637.9|69
1705302900000|2024-01-15 07:15:00|7641.4|7639.4|7637.1|7635.1|7641.4|7639.4|7636.6|7634.6|80
1705303200000|2024-01-15 07:20:00|7637.4|7635.4|7635.1|7633.1|7637.4|7635.4|7633.9|7631.9|58
1705303500000|2024-01-15 07:25:00|7634.4|7632.4|7635.1|7633.1|7636.1|7634.1|7634.4|7632.4|30
1705303800000|2024-01-15 07:30:00|7635.4|7633.4|7631.1|7629.1|7635.6|7633.6|7630.9|7628.9|129
1705304100000|2024-01-15 07:35:00|7631.4|7629.4|7627.6|7625.6|7632.1|7630.1|7627.6|7625.6|170
1705304400000|2024-01-15 07:40:00|7627.4|7625.4|7627.4|7625.4|7629.1|7627.1|7625.9|7623.9|162
1705304700000|2024-01-15 07:45:00|7627.6|7625.6|7627.1|7625.1|7628.1|7626.1|7625.4|7623.4|151
1705305000000|2024-01-15 07:50:00|7627.4|7625.4|7626.4|7624.4|7629.6|7627.6|7625.4|7623.4|80
1705305300000|2024-01-15 07:55:00|7626.6|7624.6|7628.4|7626.4|7628.6|7626.6|7625.6|7623.6|169
1705305600000|2024-01-15 08:00:00|7627.9|7626.9|7631.1|7630.1|7634.4|7633.4|7626.6|7625.6|1645
1705305900000|2024-01-15 08:05:00|7631.4|7630.4|7634.9|7633.9|7635.4|7634.4|7630.4|7629.4|612
1705306200000|2024-01-15 08:10:00|7634.4|7633.4|7637.9|7636.9|7637.9|7636.9|7631.4|7630.4|574
1705306500000|2024-01-15 08:15:00|7637.6|7636.6|7633.1|7632.1|7638.1|7637.1|7631.1|7630.1|424
1705306800000|2024-01-15 08:20:00|7633.4|7632.4|7631.4|7630.4|7635.4|7634.4|7630.9|7629.9|405
1705307100000|2024-01-15 08:25:00|7631.1|7630.1|7628.1|7627.1|7631.1|7630.1|7625.6|7624.6|515
1705307400000|2024-01-15 08:30:00|7627.9|7626.9|7615.9|7614.9|7627.9|7626.9|7614.9|7613.9|807
1705307700000|2024-01-15 08:35:00|7615.4|7614.4|7620.6|7619.6|7621.4|7620.4|7613.4|7612.4|647
1705308000000|2024-01-15 08:40:00|7620.4|7619.4|7617.1|7616.1|7621.9|7620.9|7615.4|7614.4|486
1705308300000|2024-01-15 08:45:00|7616.9|7615.9|7616.9|7615.9|7620.6|7619.6|7613.9|7612.9|401
1705308600000|2024-01-15 08:50:00|7617.1|7616.1|7611.6|7610.6|7618.1|7617.1|7610.9|7609.9|543
1705308900000|2024-01-15 08:55:00|7611.4|7610.4|7603.1|7602.1|7612.9|7611.9|7601.9|7600.9|521
1705309200000|2024-01-15 09:00:00|7603.6|7602.6|7601.4|7600.4|7603.6|7602.6|7595.9|7594.9|834
1705309500000|2024-01-15 09:05:00|7601.9|7600.9|7601.1|7600.1|7604.4|7603.4|7597.6|7596.6|487
1705309800000|2024-01-15 09:10:00|7600.9|7599.9|7605.6|7604.6|7606.9|7605.9|7598.6|7597.6|601
1705310100000|2024-01-15 09:15:00|7605.9|7604.9|7611.1|7610.1|7611.4|7610.4|7603.9|7602.9|532
1705310400000|2024-01-15 09:20:00|7611.4|7610.4|7620.1|7619.1|7620.4|7619.4|7608.9|7607.9|487
1705310700000|2024-01-15 09:25:00|7619.9|7618.9|7623.4|7622.4|7623.6|7622.6|7616.6|7615.6|380
1705311000000|2024-01-15 09:30:00|7622.6|7621.6|7620.6|7619.6|7624.4|7623.4|7619.4|7618.4|334
1705311300000|2024-01-15 09:35:00|7620.4|7619.4|7620.9|7619.9|7623.6|7622.6|7619.4|7618.4|447
1705311600000|2024-01-15 09:40:00|7620.4|7619.4|7612.6|7611.6|7621.1|7620.1|7611.4|7610.4|352
1705311900000|2024-01-15 09:45:00|7612.9|7611.9|7615.4|7614.4|7617.1|7616.1|7612.9|7611.9|284
1705312200000|2024-01-15 09:50:00|7615.1|7614.1|7611.4|7610.4|7617.1|7616.1|7610.9|7609.9|225
1705312500000|2024-01-15 09:55:00|7610.9|7609.9|7613.4|7612.4|7614.1|7613.1|7609.9|7608.9|178
1705312800000|2024-01-15 10:00:00|7613.1|7612.1|7613.9|7612.9|7615.4|7614.4|7611.6|7610.6|196
1705313100000|2024-01-15 10:05:00|7613.6|7612.6|7608.9|7607.9|7616.9|7615.9|7608.6|7607.6|169
1705313400000|2024-01-15 10:10:00|7608.6|7607.6|7608.9|7607.9|7611.9|7610.9|7608.6|7607.6|133
1705313700000|2024-01-15 10:15:00|7609.1|7608.1|7609.4|7608.4|7610.1|7609.1|7605.9|7604.9|181
1705314000000|2024-01-15 10:20:00|7609.6|7608.6|7610.9|7609.9|7611.6|7610.6|7609.1|7608.1|266
1705314300000|2024-01-15 10:25:00|7611.4|7610.4|7609.6|7608.6|7612.6|7611.6|7608.4|7607.4|121
1705314600000|2024-01-15 10:30:00|7609.4|7608.4|7604.6|7603.6|7610.1|7609.1|7604.6|7603.6|159
1705314900000|2024-01-15 10:35:00|7604.9|7603.9|7603.9|7602.9|7605.6|7604.6|7600.4|7599.4|235
1705315200000|2024-01-15 10:40:00|7604.1|7603.1|7606.6|7605.6|7607.1|7606.1|7603.1|7602.1|179
1705315500000|2024-01-15 10:45:00|7606.4|7605.4|7606.4|7605.4|7607.4|7606.4|7603.4|7602.4|108
1705315800000|2024-01-15 10:50:00|7605.9|7604.9|7600.9|7599.9|7606.4|7605.4|7600.4|7599.4|187
1705316100000|2024-01-15 10:55:00|7601.1|7600.1|7605.6|7604.6|7606.9|7605.9|7601.1|7600.1|186
1705316400000|2024-01-15 11:00:00|7605.4|7604.4|7601.4|7600.4|7606.4|7605.4|7600.6|7599.6|145
1705316700000|2024-01-15 11:05:00|7601.1|7600.1|7604.4|7603.4|7604.4|7603.4|7600.1|7599.1|192
1705317000000|2024-01-15 11:10:00|7603.9|7602.9|7603.6|7602.6|7604.4|7603.4|7602.9|7601.9|128
1705317300000|2024-01-15 11:15:00|7603.9|7602.9|7600.4|7599.4|7603.9|7602.9|7600.4|7599.4|275
1705317600000|2024-01-15 11:20:00|7600.9|7599.9|7597.1|7596.1|7600.9|7599.9|7596.6|7595.6|273
1705317900000|2024-01-15 11:25:00|7596.9|7595.9|7599.4|7598.4|7599.9|7598.9|7596.4|7595.4|227
1705318200000|2024-01-15 11:30:00|7598.9|7597.9|7597.9|7596.9|7599.4|7598.4|7597.4|7596.4|205
1705318500000|2024-01-15 11:35:00|7597.6|7596.6|7604.4|7603.4|7604.9|7603.9|7597.4|7596.4|276
1705318800000|2024-01-15 11:40:00|7604.6|7603.6|7602.9|7601.9|7607.9|7606.9|7602.9|7601.9|212
1705319100000|2024-01-15 11:45:00|7603.1|7602.1|7603.4|7602.4|7603.6|7602.6|7600.9|7599.9|323
1705319400000|2024-01-15 11:50:00|7603.1|7602.1|7604.6|7603.6|7606.4|7605.4|7602.4|7601.4|147
1705319700000|2024-01-15 11:55:00|7604.4|7603.4|7604.4|7603.4|7606.4|7605.4|7604.1|7603.1|410
1705320000000|2024-01-15 12:00:00|7604.6|7603.6|7605.4|7604.4|7606.1|7605.1|7603.9|7602.9|643
1705320300000|2024-01-15 12:05:00|7605.1|7604.1|7607.6|7606.6|7608.6|7607.6|7605.1|7604.1|201
1705320600000|2024-01-15 12:10:00|7607.4|7606.4|7605.6|7604.6|7607.9|7606.9|7604.9|7603.9|108
1705320900000|2024-01-15 12:15:00|7605.4|7604.4|7605.4|7604.4|7607.1|7606.1|7604.4|7603.4|117
1705321200000|2024-01-15 12:20:00|7605.1|7604.1|7604.4|7603.4|7606.1|7605.1|7603.9|7602.9|159
1705321500000|2024-01-15 12:25:00|7604.1|7603.1|7603.9|7602.9|7605.4|7604.4|7602.9|7601.9|250
1705321800000|2024-01-15 12:30:00|7604.4|7603.4|7601.9|7600.9|7605.9|7604.9|7601.9|7600.9|219
1705322100000|2024-01-15 12:35:00|7602.1|7601.1|7601.9|7600.9|7602.4|7601.4|7600.1|7599.1|185
1705322400000|2024-01-15 12:40:00|7601.6|7600.6|7604.4|7603.4|7604.4|7603.4|7601.4|7600.4|246
1705322700000|2024-01-15 12:45:00|7604.1|7603.1|7604.4|7603.4|7606.1|7605.1|7603.9|7602.9|237
1705323000000|2024-01-15 12:50:00|7603.9|7602.9|7604.1|7603.1|7605.4|7604.4|7602.4|7601.4|85
1705323300000|2024-01-15 12:55:00|7604.4|7603.4|7600.9|7599.9|7604.4|7603.4|7600.9|7599.9|72
1705323600000|2024-01-15 13:00:00|7600.6|7599.6|7596.4|7595.4|7601.1|7600.1|7595.9|7594.9|234
1705323900000|2024-01-15 13:05:00|7596.6|7595.6|7595.9|7594.9|7597.9|7596.9|7594.4|7593.4|265
1705324200000|2024-01-15 13:10:00|7595.4|7594.4|7595.4|7594.4|7595.9|7594.9|7593.9|7592.9|251
1705324500000|2024-01-15 13:15:00|7594.9|7593.9|7598.4|7597.4|7598.4|7597.4|7593.9|7592.9|273
1705324800000|2024-01-15 13:20:00|7598.9|7597.9|7602.1|7601.1|7602.1|7601.1|7597.9|7596.9|273
1705325100000|2024-01-15 13:25:00|7601.9|7600.9|7600.6|7599.6|7602.6|7601.6|7599.4|7598.4|293
1705325400000|2024-01-15 13:30:00|7600.4|7599.4|7597.9|7596.9|7600.9|7599.9|7596.9|7595.9|212
1705325700000|2024-01-15 13:35:00|7597.4|7596.4|7598.1|7597.1|7600.4|7599.4|7597.4|7596.4|164
1705326000000|2024-01-15 13:40:00|7597.9|7596.9|7596.4|7595.4|7597.9|7596.9|7592.9|7591.9|392
1705326300000|2024-01-15 13:45:00|7596.1|7595.1|7594.9|7593.9|7596.9|7595.9|7593.4|7592.4|188
1705326600000|2024-01-15 13:50:00|7594.6|7593.6|7591.9|7590.9|7595.4|7594.4|7590.9|7589.9|267
1705326900000|2024-01-15 13:55:00|7591.4|7590.4|7583.6|7582.6|7591.9|7590.9|7582.6|7581.6|466
1705327200000|2024-01-15 14:00:00|7583.4|7582.4|7581.9|7580.9|7583.9|7582.9|7580.6|7579.6|457
1705327500000|2024-01-15 14:05:00|7582.1|7581.1|7583.9|7582.9|7583.9|7582.9|7581.9|7580.9|389
1705327800000|2024-01-15 14:10:00|7583.6|7582.6|7582.4|7581.4|7585.4|7584.4|7580.4|7579.4|349
1705328100000|2024-01-15 14:15:00|7582.1|7581.1|7579.1|7578.1|7583.4|7582.4|7577.4|7576.4|428
1705328400000|2024-01-15 14:20:00|7578.9|7577.9|7576.9|7575.9|7578.9|7577.9|7574.9|7573.9|464
1705328700000|2024-01-15 14:25:00|7576.6|7575.6|7582.9|7581.9|7582.9|7581.9|7576.4|7575.4|608
1705329000000|2024-01-15 14:30:00|7582.4|7581.4|7581.6|7580.6|7584.6|7583.6|7577.9|7576.9|565
1705329300000|2024-01-15 14:35:00|7581.9|7580.9|7579.6|7578.6|7583.9|7582.9|7579.6|7578.6|368
1705329600000|2024-01-15 14:40:00|7579.4|7578.4|7580.4|7579.4|7580.4|7579.4|7577.9|7576.9|343
1705329900000|2024-01-15 14:45:00|7580.1|7579.1|7585.1|7584.1|7585.4|7584.4|7579.9|7578.9|408
1705330200000|2024-01-15 14:50:00|7584.9|7583.9|7584.9|7583.9|7586.9|7585.9|7581.4|7580.4|380
1705330500000|2024-01-15 14:55:00|7585.1|7584.1|7590.9|7589.9|7591.6|7590.6|7584.4|7583.4|390
1705330800000|2024-01-15 15:00:00|7590.4|7589.4|7585.6|7584.6|7590.9|7589.9|7583.4|7582.4|444
1705331100000|2024-01-15 15:05:00|7585.4|7584.4|7591.6|7590.6|7591.6|7590.6|7585.4|7584.4|258
1705331400000|2024-01-15 15:10:00|7591.4|7590.4|7592.6|7591.6|7593.4|7592.4|7589.9|7588.9|273
1705331700000|2024-01-15 15:15:00|7592.4|7591.4|7592.6|7591.6|7593.9|7592.9|7592.4|7591.4|253
1705332000000|2024-01-15 15:20:00|7592.4|7591.4|7591.9|7590.9|7593.9|7592.9|7591.4|7590.4|465
1705332300000|2024-01-15 15:25:00|7591.4|7590.4|7588.4|7587.4|7592.1|7591.1|7585.1|7584.1|562
1705332600000|2024-01-15 15:30:00|7588.1|7587.1|7590.4|7589.4|7590.4|7589.4|7586.6|7585.6|395
1705332900000|2024-01-15 15:35:00|7590.6|7589.6|7590.9|7589.9|7593.6|7592.6|7590.6|7589.6|260
1705333200000|2024-01-15 15:40:00|7591.1|7590.1|7586.9|7585.9|7591.4|7590.4|7586.9|7585.9|316
1705333500000|2024-01-15 15:45:00|7587.4|7586.4|7584.4|7583.4|7588.4|7587.4|7583.4|7582.4|402
1705333800000|2024-01-15 15:50:00|7584.1|7583.1|7584.1|7583.1|7585.9|7584.9|7583.1|7582.1|375
1705334100000|2024-01-15 15:55:00|7583.9|7582.9|7585.6|7584.6|7586.9|7585.9|7581.9|7580.9|373
1705334400000|2024-01-15 16:00:00|7585.1|7584.1|7584.4|7583.4|7585.9|7584.9|7583.4|7582.4|615
1705334700000|2024-01-15 16:05:00|7584.6|7583.6|7586.6|7585.6|7587.4|7586.4|7583.4|7582.4|523
1705335000000|2024-01-15 16:10:00|7586.9|7585.9|7587.9|7586.9|7589.4|7588.4|7586.4|7585.4|318
1705335300000|2024-01-15 16:15:00|7588.1|7587.1|7586.6|7585.6|7588.6|7587.6|7584.9|7583.9|605
1705335600000|2024-01-15 16:20:00|7586.9|7585.9|7587.4|7586.4|7587.4|7586.4|7585.1|7584.1|726
1705335900000|2024-01-15 16:25:00|7586.9|7585.9|7588.9|7586.9|7589.1|7588.1|7584.6|7583.6|2530
1705336200000|2024-01-15 16:30:00|7588.4|7586.4|7592.4|7590.4|7592.6|7590.6|7585.4|7583.4|6594
1705336500000|2024-01-15 16:35:00|7592.9|7590.9|7587.9|7585.9|7594.9|7592.9|7587.1|7585.1|2538
1705336800000|2024-01-15 16:40:00|7587.4|7585.4|7588.1|7586.1|7589.6|7587.6|7586.4|7584.4|667
1705337100000|2024-01-15 16:45:00|7587.9|7585.9|7586.9|7584.9|7589.6|7587.6|7586.1|7584.1|197
1705337400000|2024-01-15 16:50:00|7587.1|7585.1|7586.9|7584.9|7588.4|7586.4|7586.4|7584.4|171
1705337700000|2024-01-15 16:55:00|7587.1|7585.1|7588.4|7586.4|7589.1|7587.1|7587.1|7585.1|142
1705338000000|2024-01-15 17:00:00|7588.9|7586.9|7587.1|7585.1|7589.9|7587.9|7586.9|7584.9|274
1705338300000|2024-01-15 17:05:00|7586.9|7584.9|7588.1|7586.1|7588.9|7586.9|7586.9|7584.9|175
1705338600000|2024-01-15 17:10:00|7587.9|7585.9|7589.1|7587.1|7589.6|7587.6|7587.9|7585.9|78
1705338900000|2024-01-15 17:15:00|7588.9|7586.9|7588.9|7586.9|7589.4|7587.4|7587.9|7585.9|107
1705339200000|2024-01-15 17:20:00|7589.4|7587.4|7588.6|7586.6|7589.4|7587.4|7587.9|7585.9|67
1705339500000|2024-01-15 17:25:00|7588.4|7586.4|7588.4|7586.4|7588.9|7586.9|7587.6|7585.6|49
1705339800000|2024-01-15 17:30:00|7588.6|7586.6|7589.1|7587.1|7590.1|7588.1|7588.4|7586.4|53
1705340100000|2024-01-15 17:35:00|7588.9|7586.9|7590.6|7588.6|7590.6|7588.6|7588.4|7586.4|97
1705340400000|2024-01-15 17:40:00|7590.4|7588.4|7590.9|7588.9|7590.9|7588.9|7589.6|7587.6|50
1705340700000|2024-01-15 17:45:00|7591.4|7589.4|7590.6|7588.6|7591.6|7589.6|7589.9|7587.9|38
1705341000000|2024-01-15 17:50:00|7590.4|7588.4|7590.9|7588.9|7591.1|7589.1|7590.1|7588.1|63
1705341300000|2024-01-15 17:55:00|7591.1|7589.1|7590.9|7588.9|7591.9|7589.9|7590.4|7588.4|93
1705341600000|2024-01-15 18:00:00|7590.6|7588.6|7590.4|7588.4|7590.9|7588.9|7590.4|7588.4|10
1705341900000|2024-01-15 18:05:00|7589.9|7587.9|7589.9|7587.9|7589.9|7587.9|7589.9|7587.9|8
1705342200000|2024-01-15 18:10:00|7590.4|7588.4|7590.4|7588.4|7590.6|7588.6|7590.4|7588.4|33
1705342500000|2024-01-15 18:15:00|7590.6|7588.6|7590.6|7588.6|7590.6|7588.6|7590.6|7588.6|1
1705342800000|2024-01-15 18:20:00|7590.4|7588.4|7590.4|7588.4|7590.9|7588.9|7590.4|7588.4|19
1705343100000|2024-01-15 18:25:00|7590.6|7588.6|7590.9|7588.9|7590.9|7588.9|7590.6|7588.6|5
1705343400000|2024-01-15 18:30:00|7590.6|7588.6|7592.6|7590.6|7592.9|7590.9|7590.6|7588.6|22
1705343700000|2024-01-15 18:35:00|7592.1|7590.1|7593.6|7591.6|7594.4|7592.4|7592.1|7590.1|120
1705344000000|2024-01-15 18:40:00|7593.9|7591.9|7593.6|7591.6|7594.1|7592.1|7592.9|7590.9|13
1705344300000|2024-01-15 18:45:00|7593.4|7591.4|7593.6|7591.6|7593.9|7591.9|7593.4|7591.4|9
1705344600000|2024-01-15 18:50:00|7593.9|7591.9|7594.1|7592.1|7594.1|7592.1|7593.9|7591.9|5
1705344900000|2024-01-15 18:55:00|7593.9|7591.9|7593.9|7591.9|7593.9|7591.9|7593.9|7591.9|7
1705345200000|2024-01-15 19:00:00|7593.6|7591.6|7593.6|7591.6|7593.6|7591.6|7593.1|7591.1|15
1705345500000|2024-01-15 19:05:00|7593.4|7591.4|7593.4|7591.4|7593.6|7591.6|7593.4|7591.4|0
1705345800000|2024-01-15 19:10:00|7593.6|7591.6|7593.6|7591.6|7593.9|7591.9|7593.1|7591.1|15
1705346100000|2024-01-15 19:15:00|7593.4|7591.4|7593.6|7591.6|7593.6|7591.6|7593.4|7591.4|0
1705346400000|2024-01-15 19:20:00|7593.9|7591.9|7593.9|7591.9|7593.9|7591.9|7593.6|7591.6|3
1705346700000|2024-01-15 19:25:00|7593.4|7591.4|7593.4|7591.4|7593.4|7591.4|7592.9|7590.9|7
1705347000000|2024-01-15 19:30:00|7593.6|7591.6|7593.9|7591.9|7593.9|7591.9|7593.6|7591.6|13
1705347300000|2024-01-15 19:35:00|7594.4|7592.4|7595.4|7593.4|7595.4|7593.4|7594.4|7592.4|14
1705347600000|2024-01-15 19:40:00|7594.9|7592.9|7594.9|7592.9|7594.9|7592.9|7594.6|7592.6|8
1705348200000|2024-01-15 19:50:00|7595.1|7593.1|7596.1|7594.1|7596.4|7594.4|7595.1|7593.1|11
1705348500000|2024-01-15 19:55:00|7595.9|7593.9|7595.6|7593.6|7596.1|7594.1|7595.6|7593.6|4
1705348800000|2024-01-15 20:00:00|7595.1|7593.1|7593.6|7591.6|7595.1|7593.1|7593.4|7591.4|113
1705349100000|2024-01-15 20:05:00|7593.4|7591.4|7592.9|7590.9|7593.4|7591.4|7592.9|7590.9|14
1705349400000|2024-01-15 20:10:00|7593.1|7591.1|7592.4|7590.4|7593.1|7591.1|7592.1|7590.1|50
1705349700000|2024-01-15 20:15:00|||||||||21
1705350000000|2024-01-15 20:20:00|||||||||17
1705350300000|2024-01-15 20:25:00|7592.9|7590.9|7591.6|7589.6|7593.1|7591.1|7591.1|7589.1|157
1705350600000|2024-01-15 20:30:00|7591.9|7589.9|7591.9|7589.9|7591.9|7589.9|7591.4|7589.4|7
1705350900000|2024-01-15 20:35:00|7591.6|7589.6|7591.9|7589.9|7591.9|7589.9|7591.6|7589.6|3
1705351200000|2024-01-15 20:40:00|7592.1|7590.1|7592.4|7590.4|7592.9|7590.9|7592.1|7590.1|18
1705351500000|2024-01-15 20:45:00|7591.9|7589.9|7591.9|7589.9|7592.1|7590.1|7591.9|7589.9|8
1705351800000|2024-01-15 20:50:00|7592.1|7590.1|7592.4|7590.4|7592.4|7590.4|7592.1|7590.1|10
1705352100000|2024-01-15 20:55:00|7592.6|7590.6|7592.9|7588.9|7592.9|7590.9|7591.4|7588.9|81
1705352400000|2024-01-15 21:00:00|7592.8|7588.8|7594.8|7590.8|7594.8|7590.8|7592.8|7588.8|0
1705352700000|2024-01-15 21:05:00|7594.6|7590.6|7594.6|7590.6|7594.6|7590.6|7594.4|7590.4|0
1705353300000|2024-01-15 21:15:00|7594.5|7590.5|7594.5|7590.5|7594.5|7590.5|7594.5|7590.5|0
1705354500000|2024-01-15 21:35:00|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|0
1705354800000|2024-01-15 21:40:00|7594.8|7590.8|7594.8|7590.8|7594.8|7590.8|7594.8|7590.8|0
1705355400000|2024-01-15 21:50:00|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|0
1705355700000|2024-01-15 21:55:00|7594.6|7590.6|7594.7|7590.7|7594.7|7590.7|7594.5|7590.5|0
1705356000000|2024-01-15 22:00:00|7594.8|7590.8|7594.4|7590.4|7594.8|7590.8|7594.4|7590.4|0
1705356300000|2024-01-15 22:05:00|7594.5|7590.5|7594.5|7590.5|7594.5|7590.5|7594.5|7590.5|0
1705356600000|2024-01-15 22:10:00|7594.6|7590.6|7594.6|7590.6|7594.6|7590.6|7594.6|7590.6|0
1705357800000|2024-01-15 22:30:00|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|7594.7|7590.7|0
1705358700000|2024-01-15 22:45:00|7594.5|7590.5|7594.1|7590.1|7594.5|7590.5|7594.1|7590.1|0
1705359600000|2024-01-15 23:00:00|7593.2|7589.2|7590.9|7586.9|7593.2|7589.2|7590.7|7586.7|0
1705359900000|2024-01-15 23:05:00|7590.8|7586.8|7591.5|7587.5|7592|7588|7589.8|7585.8|0
1705360200000|2024-01-15 23:10:00|7591.6|7587.6|7592.3|7588.3|7592.7|7588.7|7591.5|7587.5|0
1705360500000|2024-01-15 23:15:00|7592.4|7588.4|7592.6|7588.6|7593.1|7589.1|7592|7588|0
1705360800000|2024-01-15 23:20:00|7592.7|7588.7|7592.5|7588.5|7593.5|7589.5|7592.5|7588.5|0
1705361100000|2024-01-15 23:25:00|7592.4|7588.4|7590.2|7586.2|7592.4|7588.4|7590.2|7586.2|0
1705361400000|2024-01-15 23:30:00|7590.3|7586.3|7589.2|7585.2|7590.5|7586.5|7588.5|7584.5|0
1705361700000|2024-01-15 23:35:00|7589.4|7585.4|7589.4|7585.4|7589.6|7585.6|7588.8|7584.8|0
1705362000000|2024-01-15 23:40:00|7589.5|7585.5|7588.8|7584.8|7589.9|7585.9|7588.2|7584.2|0
1705362300000|2024-01-15 23:45:00|7588.7|7584.7|7587.9|7583.9|7588.9|7584.9|7587.8|7583.8|0
1705362600000|2024-01-15 23:50:00|7587.8|7583.8|7588.5|7584.5|7588.7|7584.7|7587.6|7583.6|0
1705362900000|2024-01-15 23:55:00|7588.4|7584.4|7588.2|7584.2|7588.5|7584.5|7587.6|7583.6|0
1705363200000|2024-01-16 00:00:00|7588.1|7584.1|7585|7581|7588.2|7584.2|7582.9|7578.9|0
1705363500000|2024-01-16 00:05:00|7584.9|7580.9|7584.7|7580.7|7585|7581|7583.4|7579.4|0
1705363800000|2024-01-16 00:10:00|7584.6|7580.6|7585.6|7581.6|7585.8|7581.8|7583.9|7579.9|0
1705364100000|2024-01-16 00:15:00|7585.8|7581.8|7585|7581|7586.2|7582.2|7583.8|7579.8|0
1705364400000|2024-01-16 00:20:00|7585.1|7581.1|7585|7581|7586.7|7582.7|7584.7|7580.7|0
1705364700000|2024-01-16 00:25:00|7584.9|7580.9|7583.9|7579.9|7585|7581|7582.9|7578.9|0
1705365000000|2024-01-16 00:30:00|7583.8|7579.8|7583.3|7579.3|7584.2|7580.2|7582.9|7578.9|0
1705365300000|2024-01-16 00:35:00|7583.4|7579.4|7582.3|7578.3|7583.4|7579.4|7581.9|7577.9|0
1705365600000|2024-01-16 00:40:00|7582.4|7578.4|7579.1|7575.1|7582.4|7578.4|7578.8|7574.8|0
1705365900000|2024-01-16 00:45:00|7579.9|7575.9|7581.4|7577.4|7581.4|7577.4|7579.8|7575.8|0
1705366200000|2024-01-16 00:50:00|7581.7|7577.7|7580.1|7576.1|7582.1|7578.1|7580|7576|0
1705366500000|2024-01-16 00:55:00|7580.2|7576.2|7578.5|7574.5|7580.2|7576.2|7578.4|7574.4|0
1705366800000|2024-01-16 01:00:00|7578.6|7574.6|7565.6|7562.6|7578.7|7574.7|7564.9|7561.9|447
1705367100000|2024-01-16 01:05:00|7565.4|7562.4|7565.4|7562.4|7567.1|7564.1|7563.4|7560.4|57
1705367400000|2024-01-16 01:10:00|7565.6|7562.6|7568.6|7565.6|7568.6|7565.6|7565.4|7562.4|49
1705367700000|2024-01-16 01:15:00|7568.9|7565.9|7569.1|7566.1|7569.1|7566.1|7566.1|7563.1|68
1705368000000|2024-01-16 01:20:00|7569.4|7566.4|7568.9|7565.9|7569.4|7566.4|7567.4|7564.4|33
1705368300000|2024-01-16 01:25:00|7569.1|7566.1|7572.1|7569.1|7572.1|7569.1|7568.4|7565.4|15
1705368600000|2024-01-16 01:30:00|7572.4|7569.4|7575.1|7572.1|7575.1|7572.1|7571.9|7568.9|39
1705368900000|2024-01-16 01:35:00|7574.9|7571.9|7576.6|7573.6|7578.6|7575.6|7574.6|7571.6|81
1705369200000|2024-01-16 01:40:00|7576.4|7573.4|7578.1|7575.1|7578.4|7575.4|7574.6|7571.6|13
1705369500000|2024-01-16 01:45:00|7578.4|7575.4|7578.9|7575.9|7579.6|7576.6|7577.4|7574.4|22
1705369800000|2024-01-16 01:50:00|7579.1|7576.1|7579.9|7576.9|7580.4|7577.4|7578.1|7575.1|8
1705370100000|2024-01-16 01:55:00|7579.6|7576.6|7580.4|7577.4|7580.9|7577.9|7579.4|7576.4|4
1705370400000|2024-01-16 02:00:00|7579.9|7576.9|7577.9|7574.9|7579.9|7576.9|7576.6|7573.6|22
1705370700000|2024-01-16 02:05:00|7577.6|7574.6|7581.6|7578.6|7582.4|7579.4|7577.6|7574.6|32
1705371000000|2024-01-16 02:10:00|7582.1|7579.1|7583.1|7580.1|7583.1|7580.1|7581.6|7578.6|30
1705371300000|2024-01-16 02:15:00|7582.9|7579.9|7583.1|7580.1|7584.6|7581.6|7582.4|7579.4|24
1705371600000|2024-01-16 02:20:00|7583.4|7580.4|7581.6|7578.6|7583.4|7580.4|7581.1|7578.1|16
1705371900000|2024-01-16 02:25:00|7581.4|7578.4|7582.6|7579.6|7583.1|7580.1|7581.4|7578.4|9
1705372200000|2024-01-16 02:30:00|7581.9|7578.9|7580.6|7577.6|7581.9|7578.9|7579.1|7576.1|24
1705372500000|2024-01-16 02:35:00|7580.4|7577.4|7580.1|7577.1|7581.4|7578.4|7579.9|7576.9|10
1705372800000|2024-01-16 02:40:00|7579.4|7576.4|7580.9|7577.9|7580.9|7577.9|7579.4|7576.4|7
1705373100000|2024-01-16 02:45:00|7580.6|7577.6|7579.1|7576.1|7580.6|7577.6|7578.9|7575.9|8
1705373400000|2024-01-16 02:50:00|7579.6|7576.6|7579.1|7576.1|7579.9|7576.9|7578.4|7575.4|11
1705373700000|2024-01-16 02:55:00|7578.4|7575.4|7578.6|7575.6|7579.4|7576.4|7577.4|7574.4|8
1705374000000|2024-01-16 03:00:00|7578.9|7575.9|7576.1|7573.1|7579.1|7576.1|7575.4|7572.4|9
1705374300000|2024-01-16 03:05:00|7576.6|7573.6|7575.9|7572.9|7577.1|7574.1|7575.1|7572.1|19
1705374600000|2024-01-16 03:10:00|7575.6|7572.6|7575.4|7572.4|7575.9|7572.9|7574.1|7571.1|11
1705374900000|2024-01-16 03:15:00|7574.9|7571.9|7573.1|7570.1|7575.1|7572.1|7572.9|7569.9|23
1705375200000|2024-01-16 03:20:00|7572.9|7569.9|7573.1|7570.1|7573.1|7570.1|7571.9|7568.9|14
1705375500000|2024-01-16 03:25:00|7573.4|7570.4|7571.4|7568.4|7573.6|7570.6|7571.1|7568.1|30
1705375800000|2024-01-16 03:30:00|7571.1|7568.1|7570.6|7567.6|7571.6|7568.6|7569.9|7566.9|12
1705376100000|2024-01-16 03:35:00|7570.9|7567.9|7570.6|7567.6|7572.1|7569.1|7569.6|7566.6|42
1705376400000|2024-01-16 03:40:00|7571.4|7568.4|7570.1|7567.1|7571.4|7568.4|7569.4|7566.4|39
1705376700000|2024-01-16 03:45:00|7570.4|7567.4|7572.9|7569.9|7572.9|7569.9|7570.4|7567.4|63
1705377000000|2024-01-16 03:50:00|7572.6|7569.6|7573.4|7570.4|7573.4|7570.4|7571.9|7568.9|45
1705377300000|2024-01-16 03:55:00|7573.1|7570.1|7573.4|7570.4|7573.9|7570.9|7572.6|7569.6|47
1705377600000|2024-01-16 04:00:00|7572.6|7569.6|7573.4|7570.4|7573.9|7570.9|7572.1|7569.1|42
1705377900000|2024-01-16 04:05:00|7573.1|7570.1|7572.1|7569.1|7573.4|7570.4|7571.9|7568.9|16
1705378200000|2024-01-16 04:10:00|7571.4|7568.4|7572.1|7569.1|7573.1|7570.1|7571.1|7568.1|45
1705378500000|2024-01-16 04:15:00|7572.4|7569.4|7572.6|7569.6|7573.9|7570.9|7572.4|7569.4|22
1705378800000|2024-01-16 04:20:00|7572.9|7569.9|7572.6|7569.6|7573.1|7570.1|7572.4|7569.4|6
1705379100000|2024-01-16 04:25:00|7572.4|7569.4|7571.4|7568.4|7572.6|7569.6|7570.9|7567.9|5
1705379400000|2024-01-16 04:30:00|7571.1|7568.1|7570.9|7567.9|7571.6|7568.6|7570.4|7567.4|3
1705379700000|2024-01-16 04:35:00|7570.6|7567.6|7569.6|7566.6|7570.9|7567.9|7569.1|7566.1|14
1705380000000|2024-01-16 04:40:00|7569.9|7566.9|7569.6|7566.6|7570.4|7567.4|7569.6|7566.6|7
1705380300000|2024-01-16 04:45:00|7569.4|7566.4|7567.1|7564.1|7569.9|7566.9|7565.6|7562.6|34
1705380600000|2024-01-16 04:50:00|7567.6|7564.6|7567.6|7564.6|7568.1|7565.1|7566.1|7563.1|22
1705380900000|2024-01-16 04:55:00|7567.9|7564.9|7568.6|7565.6|7569.1|7566.1|7567.6|7564.6|9
1705381200000|2024-01-16 05:00:00|7569.1|7566.1|7566.1|7563.1|7569.1|7566.1|7565.9|7562.9|44
1705381500000|2024-01-16 05:05:00|7565.9|7562.9|7567.1|7564.1|7567.4|7564.4|7565.4|7562.4|18
1705381800000|2024-01-16 05:10:00|7567.4|7564.4|7567.9|7564.9|7567.9|7564.9|7567.1|7564.1|5
1705382100000|2024-01-16 05:15:00|7568.1|7565.1|7568.6|7565.6|7569.4|7566.4|7567.6|7564.6|6
1705382400000|2024-01-16 05:20:00|7568.4|7565.4|7566.4|7563.4|7568.6|7565.6|7566.1|7563.1|2
1705382700000|2024-01-16 05:25:00|7566.1|7563.1|7567.1|7564.1|7568.1|7565.1|7565.9|7562.9|11
1705383000000|2024-01-16 05:30:00|7566.9|7563.9|7567.1|7564.1|7567.9|7564.9|7566.6|7563.6|17
1705383300000|2024-01-16 05:35:00|7566.9|7563.9|7565.6|7562.6|7567.4|7564.4|7565.6|7562.6|10
1705383600000|2024-01-16 05:40:00|7565.9|7562.9|7567.1|7564.1|7567.1|7564.1|7565.6|7562.6|3
1705383900000|2024-01-16 05:45:00|7567.4|7564.4|7567.6|7564.6|7568.1|7565.1|7566.6|7563.6|12
1705384200000|2024-01-16 05:50:00|7567.4|7564.4|7566.9|7563.9|7567.4|7564.4|7566.6|7563.6|3
1705384500000|2024-01-16 05:55:00|7567.1|7564.1|7565.6|7562.6|7567.1|7564.1|7564.9|7561.9|10
1705384800000|2024-01-16 06:00:00|7565.9|7562.9|7562.9|7559.9|7565.9|7562.9|7562.4|7559.4|22
1705385100000|2024-01-16 06:05:00|7563.4|7560.4|7562.9|7559.9|7563.4|7560.4|7561.9|7558.9|3
1705385400000|2024-01-16 06:10:00|7562.6|7559.6|7566.1|7563.1|7566.4|7563.4|7562.6|7559.6|14
1705385700000|2024-01-16 06:15:00|7566.4|7563.4|7567.9|7564.9|7568.4|7565.4|7566.1|7563.1|54
1705386000000|2024-01-16 06:20:00|7568.1|7565.1|7566.9|7563.9|7568.4|7565.4|7566.4|7563.4|7
1705386300000|2024-01-16 06:25:00|7567.1|7564.1|7567.1|7564.1|7568.1|7565.1|7566.4|7563.4|44
1705386600000|2024-01-16 06:30:00|7567.4|7564.4|7565.6|7562.6|7567.4|7564.4|7564.4|7561.4|32
1705386900000|2024-01-16 06:35:00|7566.6|7563.6|7567.1|7564.1|7567.1|7564.1|7565.6|7562.6|27
1705387200000|2024-01-16 06:40:00|7566.9|7563.9|7564.6|7561.6|7566.9|7563.9|7564.4|7561.4|34
1705387500000|2024-01-16 06:45:00|7564.4|7561.4|7563.6|7560.6|7565.4|7562.4|7562.9|7559.9|64
1705387800000|2024-01-16 06:50:00|7564.1|7561.1|7563.1|7560.1|7565.1|7562.1|7561.6|7558.6|73
1705388100000|2024-01-16 06:55:00|7562.6|7559.6|7564.1|7561.1|7564.6|7561.6|7562.6|7559.6|28
1705388400000|2024-01-16 07:00:00|7565.4|7562.4|7567.1|7565.1|7571.1|7569.1|7564.9|7562.4|252
1705388700000|2024-01-16 07:05:00|7565.6|7563.6|7561.6|7559.6|7566.6|7564.6|7561.6|7559.6|171
1705389000000|2024-01-16 07:10:00|7561.1|7559.1|7560.1|7558.1|7563.1|7561.1|7559.1|7557.1|175
1705389300000|2024-01-16 07:15:00|7559.9|7557.9|7560.6|7558.6|7561.6|7559.6|7559.1|7557.1|116
1705389600000|2024-01-16 07:20:00|7560.9|7558.9|7559.9|7557.9|7560.9|7558.9|7558.9|7556.9|145
1705389900000|2024-01-16 07:25:00|7560.4|7558.4|7560.4|7558.4|7562.9|7560.9|7559.4|7557.4|201
1705390200000|2024-01-16 07:30:00|7560.1|7558.1|7559.1|7557.1|7561.9|7559.9|7558.4|7556.4|205
1705390500000|2024-01-16 07:35:00|7558.9|7556.9|7557.9|7555.9|7560.1|7558.1|7557.4|7555.4|193
1705390800000|2024-01-16 07:40:00|7558.1|7556.1|7559.1|7557.1|7559.4|7557.4|7557.4|7555.4|387
1705391100000|2024-01-16 07:45:00|7558.9|7556.9|7558.4|7556.4|7559.1|7557.1|7555.4|7553.4|250
1705391400000|2024-01-16 07:50:00|7557.9|7555.9|7557.6|7555.6|7559.6|7557.6|7555.4|7553.4|241
1705391700000|2024-01-16 07:55:00|7557.4|7555.4|7556.9|7554.9|7559.6|7557.6|7554.6|7552.6|430
1705392000000|2024-01-16 08:00:00|7556.4|7555.4|7536.4|7535.4|7559.4|7558.4|7532.4|7531.4|4193
1705392300000|2024-01-16 08:05:00|7536.9|7535.9|7551.6|7550.6|7556.6|7555.6|7536.9|7535.9|1641
1705392600000|2024-01-16 08:10:00|7551.9|7550.9|7545.4|7544.4|7553.4|7552.4|7543.6|7542.6|1257
1705392900000|2024-01-16 08:15:00|7546.6|7545.6|7548.4|7547.4|7553.6|7552.6|7541.4|7540.4|1000
1705393200000|2024-01-16 08:20:00|7548.1|7547.1|7561.6|7560.6|7565.9|7564.9|7544.4|7543.4|1102
1705393500000|2024-01-16 08:25:00|7561.4|7560.4|7555.9|7554.9|7562.6|7561.6|7555.4|7554.4|839
1705393800000|2024-01-16 08:30:00|7556.1|7555.1|7561.9|7560.9|7565.6|7564.6|7555.1|7554.1|1134
1705394100000|2024-01-16 08:35:00|7561.4|7560.4|7569.1|7568.1|7570.1|7569.1|7560.9|7559.9|680
1705394400000|2024-01-16 08:40:00|7569.4|7568.4|7559.9|7558.9|7569.9|7568.9|7559.6|7558.6|691
1705394700000|2024-01-16 08:45:00|7559.6|7558.6|7567.1|7566.1|7567.4|7566.4|7558.4|7557.4|654
1705395000000|2024-01-16 08:50:00|7567.4|7566.4|7561.4|7560.4|7567.9|7566.9|7558.6|7557.6|587
1705395300000|2024-01-16 08:55:00|7561.9|7560.9|7558.4|7557.4|7564.6|7563.6|7558.4|7557.4|395
1705395600000|2024-01-16 09:00:00|7561.1|7560.1|7558.9|7557.9|7564.6|7563.6|7558.4|7557.4|594
1705395900000|2024-01-16 09:05:00|7559.1|7558.1|7563.9|7562.9|7564.9|7563.9|7558.1|7557.1|471
1705396200000|2024-01-16 09:10:00|7563.1|7562.1|7560.9|7559.9|7563.9|7562.9|7557.4|7556.4|392
1705396500000|2024-01-16 09:15:00|7560.6|7559.6|7559.4|7558.4|7562.4|7561.4|7557.4|7556.4|419
1705396800000|2024-01-16 09:20:00|7559.1|7558.1|7552.1|7551.1|7562.1|7561.1|7551.9|7550.9|369
1705397100000|2024-01-16 09:25:00|7551.9|7550.9|7546.4|7545.4|7554.6|7553.6|7544.9|7543.9|521
1705397400000|2024-01-16 09:30:00|7546.1|7545.1|7559.1|7558.1|7559.4|7558.4|7544.4|7543.4|526
1705397700000|2024-01-16 09:35:00|7558.9|7557.9|7558.4|7557.4|7561.4|7560.4|7555.4|7554.4|468
1705398000000|2024-01-16 09:40:00|7558.6|7557.6|7557.4|7556.4|7559.9|7558.9|7554.9|7553.9|296
1705398300000|2024-01-16 09:45:00|7558.4|7557.4|7552.6|7551.6|7559.1|7558.1|7551.4|7550.4|379
1705398600000|2024-01-16 09:50:00|7552.4|7551.4|7557.6|7556.6|7558.4|7557.4|7550.4|7549.4|510
1705398900000|2024-01-16 09:55:00|7557.9|7556.9|7552.1|7551.1|7557.9|7556.9|7549.4|7548.4|275
1705399200000|2024-01-16 10:00:00|7551.9|7550.9|7548.1|7547.1|7552.9|7551.9|7545.6|7544.6|348
1705399500000|2024-01-16 10:05:00|7547.9|7546.9|7548.4|7547.4|7549.4|7548.4|7547.4|7546.4|261
1705399800000|2024-01-16 10:10:00|7548.1|7547.1|7547.9|7546.9|7550.1|7549.1|7544.4|7543.4|342
1705400100000|2024-01-16 10:15:00|7547.6|7546.6|7545.4|7544.4|7548.9|7547.9|7544.4|7543.4|334
1705400400000|2024-01-16 10:20:00|7544.9|7543.9|7547.9|7546.9|7549.9|7548.9|7544.9|7543.9|270
1705400700000|2024-01-16 10:25:00|7548.1|7547.1|7546.4|7545.4|7551.4|7550.4|7544.6|7543.6|501
1705401000000|2024-01-16 10:30:00|7546.1|7545.1|7546.4|7545.4|7548.6|7547.6|7543.9|7542.9|408
1705401300000|2024-01-16 10:35:00|7545.9|7544.9|7551.6|7550.6|7552.4|7551.4|7545.9|7544.9|377
1705401600000|2024-01-16 10:40:00|7551.9|7550.9|7550.9|7549.9|7553.9|7552.9|7549.6|7548.6|289
1705401900000|2024-01-16 10:45:00|7550.6|7549.6|7551.4|7550.4|7552.9|7551.9|7549.9|7548.9|201
1705402200000|2024-01-16 10:50:00|7551.9|7550.9|7546.6|7545.6|7551.9|7550.9|7546.4|7545.4|200
1705402500000|2024-01-16 10:55:00|7546.4|7545.4|7550.4|7549.4|7550.4|7549.4|7545.4|7544.4|233
1705402800000|2024-01-16 11:00:00|7550.1|7549.1|7549.6|7548.6|7551.6|7550.6|7548.4|7547.4|271
1705403100000|2024-01-16 11:05:00|7549.4|7548.4|7550.6|7549.6|7553.9|7552.9|7548.4|7547.4|375
1705403400000|2024-01-16 11:10:00|7550.4|7549.4|7554.1|7553.1|7554.6|7553.6|7550.1|7549.1|247
1705403700000|2024-01-16 11:15:00|7553.9|7552.9|7555.9|7554.9|7558.1|7557.1|7552.4|7551.4|346
1705404000000|2024-01-16 11:20:00|7555.4|7554.4|7555.1|7554.1|7557.9|7556.9|7553.6|7552.6|363
1705404300000|2024-01-16 11:25:00|7554.9|7553.9|7554.9|7553.9|7557.9|7556.9|7553.9|7552.9|250
1705404600000|2024-01-16 11:30:00|7555.1|7554.1|7554.9|7553.9|7558.1|7557.1|7554.4|7553.4|238
1705404900000|2024-01-16 11:35:00|7555.4|7554.4|7554.6|7553.6|7557.6|7556.6|7553.4|7552.4|201
1705405200000|2024-01-16 11:40:00|7554.4|7553.4|7554.6|7553.6|7556.9|7555.9|7554.4|7553.4|101
1705405500000|2024-01-16 11:45:00|7554.4|7553.4|7558.4|7557.4|7560.4|7559.4|7553.9|7552.9|443
1705405800000|2024-01-16 11:50:00|7558.6|7557.6|7565.6|7564.6|7565.6|7564.6|7558.6|7557.6|391
1705406100000|2024-01-16 11:55:00|7565.9|7564.9|7565.6|7564.6|7568.9|7567.9|7565.4|7564.4|595
1705406400000|2024-01-16 12:00:00|7565.4|7564.4|7566.6|7565.6|7569.1|7568.1|7563.6|7562.6|599
1705406700000|2024-01-16 12:05:00|7566.9|7565.9|7569.9|7568.9|7569.9|7568.9|7564.9|7563.9|364
1705407000000|2024-01-16 12:10:00|7570.1|7569.1|7566.1|7565.1|7570.1|7569.1|7564.9|7563.9|294
1705407300000|2024-01-16 12:15:00|7566.4|7565.4|7565.4|7564.4|7567.6|7566.6|7564.1|7563.1|316
1705407600000|2024-01-16 12:20:00|7565.1|7564.1|7563.6|7562.6|7565.9|7564.9|7560.9|7559.9|208
1705407900000|2024-01-16 12:25:00|7563.9|7562.9|7566.9|7565.9|7567.9|7566.9|7563.4|7562.4|256
1705408200000|2024-01-16 12:30:00|7567.4|7566.4|7567.4|7566.4|7570.1|7569.1|7566.4|7565.4|202
1705408500000|2024-01-16 12:35:00|7567.1|7566.1|7571.4|7570.4|7571.9|7570.9|7566.1|7565.1|218
1705408800000|2024-01-16 12:40:00|7571.9|7570.9|7571.1|7570.1|7573.6|7572.6|7570.9|7569.9|161
1705409100000|2024-01-16 12:45:00|7570.9|7569.9|7572.6|7571.6|7572.9|7571.9|7568.9|7567.9|253
1705409400000|2024-01-16 12:50:00|7572.9|7571.9|7573.1|7572.1|7573.9|7572.9|7569.9|7568.9|209
1705409700000|2024-01-16 12:55:00|7572.9|7571.9|7570.6|7569.6|7573.6|7572.6|7569.1|7568.1|146
1705410000000|2024-01-16 13:00:00|7570.4|7569.4|7574.4|7573.4|7575.4|7574.4|7569.6|7568.6|658
1705410300000|2024-01-16 13:05:00|7574.6|7573.6|7569.6|7568.6|7575.6|7574.6|7569.4|7568.4|462
1705410600000|2024-01-16 13:10:00|7569.4|7568.4|7564.9|7563.9|7572.1|7571.1|7564.9|7563.9|338
1705410900000|2024-01-16 13:15:00|7565.1|7564.1|7569.1|7568.1|7570.9|7569.9|7565.1|7564.1|242
1705411200000|2024-01-16 13:20:00|7569.4|7568.4|7564.9|7563.9|7569.9|7568.9|7564.6|7563.6|248
1705411500000|2024-01-16 13:25:00|7564.4|7563.4|7566.4|7565.4|7566.9|7565.9|7563.4|7562.4|155
1705411800000|2024-01-16 13:30:00|7567.9|7566.9|7567.4|7566.4|7570.1|7569.1|7563.9|7562.9|728
1705412100000|2024-01-16 13:35:00|7567.1|7566.1|7566.6|7565.6|7568.9|7567.9|7564.9|7563.9|266
1705412400000|2024-01-16 13:40:00|7566.9|7565.9|7563.4|7562.4|7569.9|7568.9|7562.9|7561.9|323
1705412700000|2024-01-16 13:45:00|7563.6|7562.6|7560.4|7559.4|7563.6|7562.6|7559.9|7558.9|361
1705413000000|2024-01-16 13:50:00|7560.6|7559.6|7555.9|7554.9|7561.9|7560.9|7555.1|7554.1|419
1705413300000|2024-01-16 13:55:00|7556.4|7555.4|7553.9|7552.9|7556.9|7555.9|7552.4|7551.4|449
1705413600000|2024-01-16 14:00:00|7553.6|7552.6|7555.6|7554.6|7559.4|7558.4|7553.4|7552.4|430
1705413900000|2024-01-16 14:05:00|7555.9|7554.9|7560.1|7559.1|7560.1|7559.1|7554.9|7553.9|219
1705414200000|2024-01-16 14:10:00|7560.4|7559.4|7559.1|7558.1|7560.4|7559.4|7556.4|7555.4|305
1705414500000|2024-01-16 14:15:00|7558.9|7557.9|7558.9|7557.9|7559.4|7558.4|7557.4|7556.4|139
1705414800000|2024-01-16 14:20:00|7558.6|7557.6|7561.9|7560.9|7563.1|7562.1|7558.4|7557.4|359
1705415100000|2024-01-16 14:25:00|7561.4|7560.4|7564.1|7563.1|7565.9|7564.9|7561.4|7560.4|367
1705415400000|2024-01-16 14:30:00|7563.9|7562.9|7560.6|7559.6|7566.9|7565.9|7558.4|7557.4|1241
1705415700000|2024-01-16 14:35:00|7560.4|7559.4|7551.1|7550.1|7562.6|7561.6|7549.9|7548.9|615
1705416000000|2024-01-16 14:40:00|7550.9|7549.9|7549.9|7548.9|7552.6|7551.6|7546.9|7545.9|653
1705416300000|2024-01-16 14:45:00|7549.6|7548.6|7547.4|7546.4|7549.9|7548.9|7545.4|7544.4|1000
1705416600000|2024-01-16 14:50:00|7546.9|7545.9|7547.6|7546.6|7549.9|7548.9|7544.4|7543.4|633
1705416900000|2024-01-16 14:55:00|7547.9|7546.9|7556.4|7555.4|7556.9|7555.9|7547.4|7546.4|678
1705417200000|2024-01-16 15:00:00|7556.9|7555.9|7554.9|7553.9|7559.4|7558.4|7554.9|7553.9|536
1705417500000|2024-01-16 15:05:00|7555.4|7554.4|7554.6|7553.6|7557.4|7556.4|7551.4|7550.4|666
1705417800000|2024-01-16 15:10:00|7554.4|7553.4|7554.4|7553.4|7557.4|7556.4|7553.9|7552.9|468
1705418100000|2024-01-16 15:15:00|7554.9|7553.9|7557.6|7556.6|7558.4|7557.4|7553.9|7552.9|444
1705418400000|2024-01-16 15:20:00|7557.9|7556.9|7563.9|7562.9|7563.9|7562.9|7557.4|7556.4|746
1705418700000|2024-01-16 15:25:00|7564.1|7563.1|7559.1|7558.1|7564.4|7563.4|7559.1|7558.1|1122
1705419000000|2024-01-16 15:30:00|7559.4|7558.4|7558.6|7557.6|7560.4|7559.4|7552.9|7551.9|1038
1705419300000|2024-01-16 15:35:00|7558.9|7557.9|7562.6|7561.6|7562.6|7561.6|7554.9|7553.9|390
1705419600000|2024-01-16 15:40:00|7562.9|7561.9|7564.4|7563.4|7567.9|7566.9|7562.4|7561.4|684
1705419900000|2024-01-16 15:45:00|7564.6|7563.6|7563.6|7562.6|7566.4|7565.4|7562.6|7561.6|432
1705420200000|2024-01-16 15:50:00|7563.9|7562.9|7566.4|7565.4|7567.9|7566.9|7562.6|7561.6|433
1705420500000|2024-01-16 15:55:00|7566.1|7565.1|7564.4|7563.4|7567.9|7566.9|7563.6|7562.6|500
1705420800000|2024-01-16 16:00:00|7564.6|7563.6|7560.4|7559.4|7565.9|7564.9|7554.1|7553.1|1401
1705421100000|2024-01-16 16:05:00|7560.1|7559.1|7557.4|7556.4|7565.1|7564.1|7555.9|7554.9|699
1705421400000|2024-01-16 16:10:00|7557.9|7556.9|7555.4|7554.4|7559.4|7558.4|7552.4|7551.4|702
1705421700000|2024-01-16 16:15:00|7555.6|7554.6|7553.6|7552.6|7556.4|7555.4|7552.4|7551.4|1190
1705422000000|2024-01-16 16:20:00|7553.9|7552.9|7554.4|7553.4|7561.1|7560.1|7553.4|7552.4|1379
1705422300000|2024-01-16 16:25:00|7554.9|7553.9|7550.9|7548.9|7557.1|7556.1|7549.9|7548.9|4965
1705422600000|2024-01-16 16:30:00|7551.1|7549.1|7552.9|7550.9|7554.9|7552.9|7550.1|7548.1|4302
1705422900000|2024-01-16 16:35:00|7553.4|7551.4|7548.4|7546.4|7553.9|7551.9|7546.6|7544.6|2153
1705423200000|2024-01-16 16:40:00|7547.9|7545.9|7541.4|7539.4|7548.9|7546.9|7540.6|7538.6|898
1705423500000|2024-01-16 16:45:00|7540.9|7538.9|7542.1|7540.1|7542.4|7540.4|7540.4|7538.4|643
1705423800000|2024-01-16 16:50:00|7542.4|7540.4|7540.4|7538.4|7544.9|7542.9|7540.4|7538.4|389
1705424100000|2024-01-16 16:55:00|7539.9|7537.9|7542.4|7540.4|7542.9|7540.9|7539.9|7537.9|378
1705424400000|2024-01-16 17:00:00|7541.9|7539.9|7541.4|7539.4|7542.9|7540.9|7540.9|7538.9|372
1705424700000|2024-01-16 17:05:00|7541.1|7539.1|7539.9|7537.9|7541.1|7539.1|7537.9|7535.9|561
1705425000000|2024-01-16 17:10:00|7539.4|7537.4|7539.1|7537.1|7542.4|7540.4|7538.9|7536.9|258
1705425300000|2024-01-16 17:15:00|7538.9|7536.9|7537.9|7535.9|7540.1|7538.1|7537.9|7535.9|133
1705425600000|2024-01-16 17:20:00|7538.4|7536.4|7541.4|7539.4|7542.1|7540.1|7538.4|7536.4|298
1705425900000|2024-01-16 17:25:00|7541.1|7539.1|7536.4|7534.4|7541.4|7539.4|7536.4|7534.4|242
1705426200000|2024-01-16 17:30:00|7536.9|7534.9|7535.6|7533.6|7537.1|7535.1|7534.9|7532.9|251
1705426500000|2024-01-16 17:35:00|7535.4|7533.4|7536.6|7534.6|7538.4|7536.4|7534.9|7532.9|147
1705426800000|2024-01-16 17:40:00|7536.9|7534.9|7535.6|7533.6|7538.1|7536.1|7535.4|7533.4|128
1705427100000|2024-01-16 17:45:00|7535.4|7533.4|7534.4|7532.4|7537.6|7535.6|7534.4|7532.4|135
1705427400000|2024-01-16 17:50:00|7534.1|7532.1|7535.4|7533.4|7537.9|7535.9|7534.1|7532.1|204
1705427700000|2024-01-16 17:55:00|7535.9|7533.9|7534.6|7532.6|7536.4|7534.4|7534.1|7532.1|153
1705428000000|2024-01-16 18:00:00|7534.4|7532.4|7536.9|7534.9|7536.9|7534.9|7534.1|7532.1|211
1705428300000|2024-01-16 18:05:00|7536.6|7534.6|7537.4|7535.4|7538.4|7536.4|7536.6|7534.6|203
1705428600000|2024-01-16 18:10:00|7537.6|7535.6|7538.9|7536.9|7538.9|7536.9|7536.9|7534.9|141
1705428900000|2024-01-16 18:15:00|7538.6|7536.6|7541.9|7539.9|7542.4|7540.4|7538.4|7536.4|298
1705429200000|2024-01-16 18:20:00|7542.1|7540.1|7538.9|7536.9|7542.1|7540.1|7538.4|7536.4|133
1705429500000|2024-01-16 18:25:00|7539.1|7537.1|7542.1|7540.1|7542.4|7540.4|7537.9|7535.9|87
1705429800000|2024-01-16 18:30:00|7542.4|7540.4|7541.9|7539.9|7543.9|7541.9|7541.4|7539.4|112
1705430100000|2024-01-16 18:35:00|7541.4|7539.4|7538.4|7536.4|7541.9|7539.9|7537.6|7535.6|204
1705430400000|2024-01-16 18:40:00|7538.1|7536.1|7534.9|7532.9|7538.4|7536.4|7534.9|7532.9|129
1705430700000|2024-01-16 18:45:00|7534.6|7532.6|7534.9|7532.9|7535.9|7533.9|7534.4|7532.4|126
1705431000000|2024-01-16 18:50:00|7534.4|7532.4|7531.9|7529.9|7534.9|7532.9|7529.9|7527.9|235
1705431300000|2024-01-16 18:55:00|7531.6|7529.6|7533.6|7531.6|7534.4|7532.4|7531.4|7529.4|108
1705431600000|2024-01-16 19:00:00|7533.9|7531.9|7530.1|7528.1|7534.9|7532.9|7529.9|7527.9|144
1705431900000|2024-01-16 19:05:00|7529.9|7527.9|7528.9|7526.9|7530.9|7528.9|7528.9|7526.9|166
1705432200000|2024-01-16 19:10:00|7529.1|7527.1|7527.4|7525.4|7529.4|7527.4|7526.4|7524.4|214
1705432500000|2024-01-16 19:15:00|7527.9|7525.9|7527.1|7525.1|7528.1|7526.1|7526.9|7524.9|195
1705432800000|2024-01-16 19:20:00|7526.9|7524.9|7530.4|7528.4|7530.9|7528.9|7526.9|7524.9|126
1705433100000|2024-01-16 19:25:00|7530.9|7528.9|7530.4|7528.4|7533.4|7531.4|7530.4|7528.4|148
1705433400000|2024-01-16 19:30:00|7530.6|7528.6|7530.4|7528.4|7530.6|7528.6|7528.4|7526.4|144
1705433700000|2024-01-16 19:35:00|7530.1|7528.1|7528.4|7526.4|7530.6|7528.6|7528.1|7526.1|241
1705434000000|2024-01-16 19:40:00|7528.1|7526.1|7529.4|7527.4|7529.9|7527.9|7527.9|7525.9|146
1705434300000|2024-01-16 19:45:00|7529.1|7527.1|7529.9|7527.9|7531.6|7529.6|7528.9|7526.9|206
1705434600000|2024-01-16 19:50:00|7530.4|7528.4|7529.9|7527.9|7531.1|7529.1|7529.4|7527.4|155
1705434900000|2024-01-16 19:55:00|7529.6|7527.6|7531.9|7529.9|7532.6|7530.6|7529.6|7527.6|131
1705435200000|2024-01-16 20:00:00|7532.1|7530.1|7529.4|7527.4|7533.6|7531.6|7529.4|7527.4|151
1705435500000|2024-01-16 20:05:00|7529.1|7527.1|7530.9|7528.9|7531.4|7529.4|7528.9|7526.9|154
1705435800000|2024-01-16 20:10:00|7531.1|7529.1|7529.4|7527.4|7532.1|7530.1|7529.4|7527.4|61
1705436100000|2024-01-16 20:15:00|7529.6|7527.6|7533.4|7531.4|7533.4|7531.4|7529.4|7527.4|120
1705436400000|2024-01-16 20:20:00|7533.1|7531.1|7530.9|7528.9|7533.1|7531.1|7530.9|7528.9|69
1705436700000|2024-01-16 20:25:00|7530.4|7528.4|7530.9|7528.9|7532.1|7530.1|7530.1|7528.1|83
1705437000000|2024-01-16 20:30:00|7531.1|7529.1|7530.9|7528.9|7532.4|7530.4|7529.9|7527.9|124
1705437300000|2024-01-16 20:35:00|7530.6|7528.6|7530.9|7528.9|7532.4|7530.4|7530.6|7528.6|163
1705437600000|2024-01-16 20:40:00|7530.4|7528.4|7531.4|7529.4|7531.9|7529.9|7529.9|7527.9|140
1705437900000|2024-01-16 20:45:00|7531.6|7529.6|7531.9|7529.9|7533.1|7531.1|7530.4|7528.4|190
1705438200000|2024-01-16 20:50:00|7531.4|7529.4|7532.4|7530.4|7535.1|7533.1|7531.4|7529.4|401
1705438500000|2024-01-16 20:55:00|7532.6|7530.6|7536.6|7532.6|7536.6|7534.4|7530.9|7528.9|900
1705438800000|2024-01-16 21:00:00|7535.7|7531.7|7534.3|7530.3|7537.9|7533.9|7533.9|7529.9|0
1705439100000|2024-01-16 21:05:00|7534.2|7530.2|7536.2|7532.2|7536.2|7532.2|7534|7530|0
1705439400000|2024-01-16 21:10:00|7536.3|7532.3|7535.2|7531.2|7536.5|7532.5|7535.1|7531.1|0
1705439700000|2024-01-16 21:15:00|7535.4|7531.4|7535.1|7531.1|7536|7532|7535.1|7531.1|0
1705440000000|2024-01-16 21:20:00|7535.2|7531.2|7536.1|7532.1|7536.2|7532.2|7535.2|7531.2|0
1705440300000|2024-01-16 21:25:00|7536|7532|7536.3|7532.3|7536.3|7532.3|7535.8|7531.8|0
1705440600000|2024-01-16 21:30:00|7536.4|7532.4|7535.7|7531.7|7536.7|7532.7|7535.7|7531.7|0
1705440900000|2024-01-16 21:35:00|7535.6|7531.6|7535.3|7531.3|7535.7|7531.7|7535.3|7531.3|0
1705441200000|2024-01-16 21:40:00|7535.2|7531.2|7535.3|7531.3|7535.9|7531.9|7535.1|7531.1|0
1705441500000|2024-01-16 21:45:00|7535.4|7531.4|7535.6|7531.6|7535.9|7531.9|7535.4|7531.4|0
1705441800000|2024-01-16 21:50:00|7535.7|7531.7|7537|7533|7537.5|7533.5|7535.7|7531.7|0
1705442100000|2024-01-16 21:55:00|7536.9|7532.9|7536|7532|7536.9|7532.9|7535.6|7531.6|0
1705442400000|2024-01-16 22:00:00|7536.1|7532.1|7536|7532|7536.2|7532.2|7535.9|7531.9|0
1705442700000|2024-01-16 22:05:00|7535.9|7531.9|7536.2|7532.2|7536.2|7532.2|7535.8|7531.8|0
1705443000000|2024-01-16 22:10:00|7536.3|7532.3|7536.1|7532.1|7536.4|7532.4|7536.1|7532.1|0
1705443300000|2024-01-16 22:15:00|7536|7532|7535.9|7531.9|7536|7532|7535.4|7531.4|0
1705443600000|2024-01-16 22:20:00|7535.8|7531.8|7536.1|7532.1|7536.1|7532.1|7535.7|7531.7|0
1705443900000|2024-01-16 22:25:00|7536|7532|7536.1|7532.1|7536.6|7532.6|7535.8|7531.8|0
1705444200000|2024-01-16 22:30:00|7536.3|7532.3|7536.7|7532.7|7537|7533|7536.3|7532.3|0
1705444500000|2024-01-16 22:35:00|7536.8|7532.8|7537|7533|7537.1|7533.1|7536.6|7532.6|0
1705444800000|2024-01-16 22:40:00|7536.9|7532.9|7536.8|7532.8|7536.9|7532.9|7536.8|7532.8|0
1705445100000|2024-01-16 22:45:00|7536.7|7532.7|7536.7|7532.7|7536.7|7532.7|7536.6|7532.6|0
1705445400000|2024-01-16 22:50:00|7537|7533|7537|7533|7537|7533|7537|7533|0
1705445700000|2024-01-16 22:55:00|7537.1|7533.1|7537.2|7533.2|7537.4|7533.4|7537.1|7533.1|0
1705446000000|2024-01-16 23:00:00|7537.4|7533.4|7537.1|7533.1|7538.5|7534.5|7536.6|7532.6|0
1705446300000|2024-01-16 23:05:00|7536.9|7532.9|7537.4|7533.4|7537.4|7533.4|7536|7532|0
1705446600000|2024-01-16 23:10:00|7537.5|7533.5|7537.8|7533.8|7538.4|7534.4|7536.8|7532.8|0
1705446900000|2024-01-16 23:15:00|7537.7|7533.7|7537.8|7533.8|7538.1|7534.1|7537.2|7533.2|0
1705447200000|2024-01-16 23:20:00|7537.9|7533.9|7538.7|7534.7|7538.7|7534.7|7537.9|7533.9|0
1705447500000|2024-01-16 23:25:00|7538.6|7534.6|7539|7535|7539|7535|7538.5|7534.5|0
1705447800000|2024-01-16 23:30:00|7538.9|7534.9|7537.9|7533.9|7538.9|7534.9|7537.9|7533.9|0
1705448100000|2024-01-16 23:35:00|7538|7534|7537.7|7533.7|7538.2|7534.2|7537.7|7533.7|0
1705448400000|2024-01-16 23:40:00|7537.6|7533.6|7536.2|7532.2|7537.6|7533.6|7536.2|7532.2|0
1705448700000|2024-01-16 23:45:00|7536.1|7532.1|7537.1|7533.1|7537.1|7533.1|7535.9|7531.9|0
1705449000000|2024-01-16 23:50:00|7537.3|7533.3|7539|7535|7539|7535|7537.3|7533.3|0
1705449300000|2024-01-16 23:55:00|7539.1|7535.1|7538.7|7534.7|7539.1|7535.1|7538.1|7534.1|0
1705449600000|2024-01-17 00:00:00|7538.6|7534.6|7536.8|7532.8|7539|7535|7536.8|7532.8|0
1705449900000|2024-01-17 00:05:00|7537|7533|7536.7|7532.7|7537.5|7533.5|7535.8|7531.8|0
1705450200000|2024-01-17 00:10:00|7536.8|7532.8|7536.9|7532.9|7537.5|7533.5|7535.8|7531.8|0
1705450500000|2024-01-17 00:15:00|7536.8|7532.8|7532.6|7528.6|7538.1|7534.1|7532.5|7528.5|0
1705450800000|2024-01-17 00:20:00|7532.5|7528.5|7534|7530|7534.1|7530.1|7532.5|7528.5|0
1705451100000|2024-01-17 00:25:00|7533.9|7529.9|7532.3|7528.3|7534.4|7530.4|7532.2|7528.2|0
1705451400000|2024-01-17 00:30:00|7532.4|7528.4|7531.5|7527.5|7532.4|7528.4|7531.5|7527.5|0
1705451700000|2024-01-17 00:35:00|7531.6|7527.6|7530.5|7526.5|7531.6|7527.6|7530.4|7526.4|0
1705452000000|2024-01-17 00:40:00|7530.6|7526.6|7526.6|7522.6|7530.6|7526.6|7524.8|7520.8|0
1705452300000|2024-01-17 00:45:00|7526.5|7522.5|7525.7|7521.7|7526.6|7522.6|7525.6|7521.6|0
1705452600000|2024-01-17 00:50:00|7525.8|7521.8|7527.1|7523.1|7527.1|7523.1|7525.7|7521.7|0
1705452900000|2024-01-17 00:55:00|7527|7523|7526.8|7522.8|7527.9|7523.9|7526.8|7522.8|0
1705453200000|2024-01-17 01:00:00|7525.9|7522.9|7525.6|7522.6|7528.9|7525.9|7525.4|7522.4|80
1705453500000|2024-01-17 01:05:00|7525.9|7522.9|7524.4|7521.4|7525.9|7522.9|7524.1|7521.1|60
1705453800000|2024-01-17 01:10:00|7524.6|7521.6|7525.1|7522.1|7526.6|7523.6|7524.6|7521.6|27
1705454100000|2024-01-17 01:15:00|7524.9|7521.9|7525.4|7522.4|7526.6|7523.6|7524.1|7521.1|42
1705454400000|2024-01-17 01:20:00|7525.6|7522.6|7524.6|7521.6|7525.6|7522.6|7524.4|7521.4|14
1705454700000|2024-01-17 01:25:00|7524.4|7521.4|7525.6|7522.6|7526.4|7523.4|7523.9|7520.9|29
1705455000000|2024-01-17 01:30:00|7525.1|7522.1|7523.6|7520.6|7525.1|7522.1|7522.9|7519.9|37
1705455300000|2024-01-17 01:35:00|7523.4|7520.4|7519.1|7516.1|7523.4|7520.4|7518.9|7515.9|103
1705455600000|2024-01-17 01:40:00|7518.9|7515.9|7515.6|7512.6|7520.1|7517.1|7515.1|7512.1|92
1705455900000|2024-01-17 01:45:00|7515.9|7512.9|7517.4|7514.4|7517.9|7514.9|7515.1|7512.1|30
1705456200000|2024-01-17 01:50:00|7517.1|7514.1|7517.4|7514.4|7518.1|7515.1|7516.4|7513.4|11
1705456500000|2024-01-17 01:55:00|7517.6|7514.6|7519.6|7516.6|7519.9|7516.9|7517.4|7514.4|25
1705456800000|2024-01-17 02:00:00|7519.4|7516.4|7515.6|7512.6|7521.4|7518.4|7514.1|7511.1|179
1705457100000|2024-01-17 02:05:00|7515.4|7512.4|7515.6|7512.6|7516.6|7513.6|7514.9|7511.9|23
1705457400000|2024-01-17 02:10:00|7515.4|7512.4|7513.6|7510.6|7517.1|7514.1|7513.4|7510.4|28
1705457700000|2024-01-17 02:15:00|7514.1|7511.1|7513.1|7510.1|7514.4|7511.4|7512.6|7509.6|30
1705458000000|2024-01-17 02:20:00|7512.9|7509.9|7512.9|7509.9|7513.9|7510.9|7512.1|7509.1|17
1705458300000|2024-01-17 02:25:00|7513.1|7510.1|7515.1|7512.1|7515.4|7512.4|7512.6|7509.6|12
1705458600000|2024-01-17 02:30:00|7514.9|7511.9|7512.6|7509.6|7515.9|7512.9|7512.1|7509.1|15
1705458900000|2024-01-17 02:35:00|7512.4|7509.4|7510.6|7507.6|7512.6|7509.6|7510.4|7507.4|48
1705459200000|2024-01-17 02:40:00|7511.1|7508.1|7511.6|7508.6|7512.1|7509.1|7509.9|7506.9|16
1705459500000|2024-01-17 02:45:00|7511.9|7508.9|7512.4|7509.4|7512.6|7509.6|7510.4|7507.4|14
1705459800000|2024-01-17 02:50:00|7512.1|7509.1|7512.4|7509.4|7513.1|7510.1|7511.9|7508.9|2
1705460100000|2024-01-17 02:55:00|7512.6|7509.6|7510.4|7507.4|7512.9|7509.9|7510.1|7507.1|13
1705460400000|2024-01-17 03:00:00|7509.9|7506.9|7509.9|7506.9|7511.1|7508.1|7509.6|7506.6|33
1705460700000|2024-01-17 03:05:00|7510.1|7507.1|7510.4|7507.4|7511.1|7508.1|7509.1|7506.1|21
1705461000000|2024-01-17 03:10:00|7509.9|7506.9|7509.6|7506.6|7510.6|7507.6|7509.4|7506.4|27
1705461300000|2024-01-17 03:15:00|7509.9|7506.9|7508.6|7505.6|7510.1|7507.1|7508.4|7505.4|34
1705461600000|2024-01-17 03:20:00|7508.4|7505.4|7508.6|7505.6|7510.1|7507.1|7508.1|7505.1|12
1705461900000|2024-01-17 03:25:00|7508.4|7505.4|7507.1|7504.1|7509.1|7506.1|7506.9|7503.9|42
1705462200000|2024-01-17 03:30:00|7506.6|7503.6|7505.4|7502.4|7507.4|7504.4|7505.1|7502.1|39
1705462500000|2024-01-17 03:35:00|7505.6|7502.6|7505.6|7502.6|7505.6|7502.6|7505.1|7502.1|16
1705462800000|2024-01-17 03:40:00|7505.9|7502.9|7504.9|7501.9|7506.1|7503.1|7504.6|7501.6|36
1705463100000|2024-01-17 03:45:00|7505.1|7502.1|7504.6|7501.6|7505.6|7502.6|7504.4|7501.4|21
1705463400000|2024-01-17 03:50:00|7504.4|7501.4|7502.9|7499.9|7504.6|7501.6|7501.6|7498.6|35
1705463700000|2024-01-17 03:55:00|7503.1|7500.1|7501.1|7498.1|7503.1|7500.1|7501.1|7498.1|20
1705464000000|2024-01-17 04:00:00|7501.4|7498.4|7500.6|7497.6|7502.1|7499.1|7500.6|7497.6|56
1705464300000|2024-01-17 04:05:00|7500.9|7497.9|7503.1|7500.1|7503.1|7500.1|7500.6|7497.6|25
1705464600000|2024-01-17 04:10:00|7503.4|7500.4|7503.1|7500.1|7503.6|7500.6|7502.6|7499.6|14
1705464900000|2024-01-17 04:15:00|7502.6|7499.6|7500.6|7497.6|7503.1|7500.1|7500.6|7497.6|12
1705465200000|2024-01-17 04:20:00|7500.9|7497.9|7500.4|7497.4|7501.1|7498.1|7499.6|7496.6|32
1705465500000|2024-01-17 04:25:00|7500.6|7497.6|7500.4|7497.4|7500.9|7497.9|7499.9|7496.9|22
1705465800000|2024-01-17 04:30:00|7500.6|7497.6|7499.6|7496.6|7501.1|7498.1|7499.6|7496.6|32
1705466100000|2024-01-17 04:35:00|7500.1|7497.1|7501.6|7498.6|7501.6|7498.6|7499.6|7496.6|27
1705466400000|2024-01-17 04:40:00|7501.9|7498.9|7503.4|7500.4|7503.6|7500.6|7501.1|7498.1|29
1705466700000|2024-01-17 04:45:00|7503.9|7500.9|7504.9|7501.9|7505.4|7502.4|7503.6|7500.6|15
1705467000000|2024-01-17 04:50:00|7505.1|7502.1|7504.6|7501.6|7505.6|7502.6|7504.1|7501.1|9
1705467300000|2024-01-17 04:55:00|7504.1|7501.1|7503.1|7500.1|7504.1|7501.1|7501.9|7498.9|10
1705467600000|2024-01-17 05:00:00|7503.4|7500.4|7501.6|7498.6|7503.6|7500.6|7501.6|7498.6|11
1705467900000|2024-01-17 05:05:00|7501.4|7498.4|7500.1|7497.1|7501.4|7498.4|7499.9|7496.9|46
1705468200000|2024-01-17 05:10:00|7500.4|7497.4|7499.9|7496.9|7500.6|7497.6|7499.4|7496.4|26
1705468500000|2024-01-17 05:15:00|7500.1|7497.1|7499.1|7496.1|7500.1|7497.1|7499.1|7496.1|33
1705468800000|2024-01-17 05:20:00|7498.9|7495.9|7499.1|7496.1|7499.9|7496.9|7498.6|7495.6|26
1705469100000|2024-01-17 05:25:00|7499.4|7496.4|7499.1|7496.1|7500.4|7497.4|7499.1|7496.1|9
1705469400000|2024-01-17 05:30:00|7499.4|7496.4|7499.1|7496.1|7500.1|7497.1|7498.6|7495.6|34
1705469700000|2024-01-17 05:35:00|7498.9|7495.9|7498.6|7495.6|7499.9|7496.9|7498.4|7495.4|12
1705470000000|2024-01-17 05:40:00|7498.9|7495.9|7498.9|7495.9|7499.6|7496.6|7498.6|7495.6|15
1705470300000|2024-01-17 05:45:00|7499.1|7496.1|7498.1|7495.1|7499.9|7496.9|7498.1|7495.1|38
1705470600000|2024-01-17 05:50:00|7498.4|7495.4|7496.1|7493.1|7498.6|7495.6|7496.1|7493.1|92
1705470900000|2024-01-17 05:55:00|7496.4|7493.4|7493.1|7490.1|7496.6|7493.6|7492.6|7489.6|152
1705471200000|2024-01-17 06:00:00|7493.4|7490.4|7495.6|7492.6|7495.6|7492.6|7492.9|7489.9|53
1705471500000|2024-01-17 06:05:00|7495.9|7492.9|7490.6|7487.6|7496.1|7493.1|7490.6|7487.6|48
1705471800000|2024-01-17 06:10:00|7490.9|7487.9|7486.1|7483.1|7491.4|7488.4|7486.1|7483.1|145
1705472100000|2024-01-17 06:15:00|7486.6|7483.6|7489.1|7486.1|7489.1|7486.1|7485.6|7482.6|59
1705472400000|2024-01-17 06:20:00|7488.4|7485.4|7488.1|7485.1|7489.6|7486.6|7487.1|7484.1|69
1705472700000|2024-01-17 06:25:00|7487.9|7484.9|7486.9|7483.9|7488.1|7485.1|7486.4|7483.4|45
1705473000000|2024-01-17 06:30:00|7487.4|7484.4|7486.1|7483.1|7487.6|7484.6|7485.6|7482.6|98
1705473300000|2024-01-17 06:35:00|7486.4|7483.4|7478.6|7475.6|7486.6|7483.6|7478.6|7475.6|264
1705473600000|2024-01-17 06:40:00|7478.4|7475.4|7480.1|7477.1|7480.1|7477.1|7476.6|7473.6|114
1705473900000|2024-01-17 06:45:00|7480.4|7477.4|7477.1|7474.1|7480.9|7477.9|7476.9|7473.9|157
1705474200000|2024-01-17 06:50:00|7477.4|7474.4|7479.1|7476.1|7479.9|7476.9|7476.6|7473.6|40
1705474500000|2024-01-17 06:55:00|7478.9|7475.9|7480.6|7477.6|7480.9|7477.9|7477.9|7474.9|108
1705474800000|2024-01-17 07:00:00|7480.9|7477.9|7458.6|7456.6|7480.9|7477.9|7448.6|7446.6|1744
1705475100000|2024-01-17 07:05:00|7459.1|7457.1|7459.4|7457.4|7460.4|7458.4|7454.4|7452.4|329
1705475400000|2024-01-17 07:10:00|7459.1|7457.1|7453.6|7451.6|7461.1|7459.1|7452.9|7450.9|524
1705475700000|2024-01-17 07:15:00|7453.4|7451.4|7454.6|7452.6|7454.6|7452.6|7447.1|7445.1|257
1705476000000|2024-01-17 07:20:00|7454.4|7452.4|7457.6|7455.6|7459.1|7457.1|7454.1|7452.1|510
1705476300000|2024-01-17 07:25:00|7457.9|7455.9|7451.1|7449.1|7458.4|7456.4|7449.6|7447.6|325
1705476600000|2024-01-17 07:30:00|7451.4|7449.4|7451.4|7449.4|7453.1|7451.1|7447.4|7445.4|701
1705476900000|2024-01-17 07:35:00|7451.1|7449.1|7453.6|7451.6|7456.1|7454.1|7450.6|7448.6|473
1705477200000|2024-01-17 07:40:00|7453.9|7451.9|7447.9|7445.9|7454.1|7452.1|7447.4|7445.4|561
1705477500000|2024-01-17 07:45:00|7447.4|7445.4|7452.6|7450.6|7454.9|7452.9|7447.1|7445.1|324
1705477800000|2024-01-17 07:50:00|7452.4|7450.4|7457.4|7455.4|7457.4|7455.4|7450.9|7448.9|407
1705478100000|2024-01-17 07:55:00|7457.6|7455.6|7465.6|7463.6|7465.6|7463.6|7457.6|7455.6|684
1705478400000|2024-01-17 08:00:00|7465.1|7464.1|7456.1|7455.1|7465.4|7464.4|7447.6|7446.6|5135
1705478700000|2024-01-17 08:05:00|7456.4|7455.4|7449.4|7448.4|7457.1|7456.1|7446.9|7445.9|2426
1705479000000|2024-01-17 08:10:00|7448.9|7447.9|7444.1|7443.1|7453.6|7452.6|7440.9|7439.9|2063
1705479300000|2024-01-17 08:15:00|7443.9|7442.9|7457.6|7456.6|7457.6|7456.6|7439.6|7438.6|1873
1705479600000|2024-01-17 08:20:00|7457.9|7456.9|7451.9|7450.9|7457.9|7456.9|7447.4|7446.4|1866
1705479900000|2024-01-17 08:25:00|7452.4|7451.4|7455.6|7454.6|7457.4|7456.4|7445.4|7444.4|1338
1705480200000|2024-01-17 08:30:00|7455.4|7454.4|7445.4|7444.4|7455.4|7454.4|7442.9|7441.9|1671
1705480500000|2024-01-17 08:35:00|7444.9|7443.9|7459.4|7458.4|7461.4|7460.4|7444.4|7443.4|1689
1705480800000|2024-01-17 08:40:00|7459.1|7458.1|7460.9|7459.9|7462.4|7461.4|7454.1|7453.1|1175
1705481100000|2024-01-17 08:45:00|7461.4|7460.4|7451.4|7450.4|7466.4|7465.4|7444.6|7443.6|1520
1705481400000|2024-01-17 08:50:00|7451.6|7450.6|7453.1|7452.1|7453.9|7452.9|7443.1|7442.1|1017
1705481700000|2024-01-17 08:55:00|7452.6|7451.6|7445.1|7444.1|7453.9|7452.9|7444.6|7443.6|856
1705482000000|2024-01-17 09:00:00|7444.9|7443.9|7439.6|7438.6|7447.9|7446.9|7438.9|7437.9|1251
1705482300000|2024-01-17 09:05:00|7439.9|7438.9|7436.9|7435.9|7442.6|7441.6|7435.9|7434.9|1042
1705482600000|2024-01-17 09:10:00|7436.6|7435.6|7425.1|7424.1|7436.6|7435.6|7423.1|7422.1|1515
1705482900000|2024-01-17 09:15:00|7424.9|7423.9|7425.4|7424.4|7426.4|7425.4|7420.6|7419.6|1811
1705483200000|2024-01-17 09:20:00|7424.9|7423.9|7436.1|7435.1|7438.9|7437.9|7424.4|7423.4|1364
1705483500000|2024-01-17 09:25:00|7435.9|7434.9|7426.9|7425.9|7436.1|7435.1|7421.1|7420.1|1227
1705483800000|2024-01-17 09:30:00|7425.6|7424.6|7429.9|7428.9|7430.4|7429.4|7421.9|7420.9|1022
1705484100000|2024-01-17 09:35:00|7430.1|7429.1|7424.4|7423.4|7431.9|7430.9|7422.1|7421.1|998
1705484400000|2024-01-17 09:40:00|7423.9|7422.9|7426.4|7425.4|7428.1|7427.1|7422.9|7421.9|806
1705484700000|2024-01-17 09:45:00|7426.1|7425.1|7425.9|7424.9|7427.1|7426.1|7421.9|7420.9|687
1705485000000|2024-01-17 09:50:00|7425.6|7424.6|7432.9|7431.9|7433.9|7432.9|7425.4|7424.4|978
1705485300000|2024-01-17 09:55:00|7432.6|7431.6|7431.4|7430.4|7432.6|7431.6|7425.9|7424.9|580
1705485600000|2024-01-17 10:00:00|7432.1|7431.1|7430.6|7429.6|7432.4|7431.4|7424.6|7423.6|783
1705485900000|2024-01-17 10:05:00|7430.9|7429.9|7427.1|7426.1|7433.1|7432.1|7426.4|7425.4|581
1705486200000|2024-01-17 10:10:00|7426.9|7425.9|7427.4|7426.4|7432.1|7431.1|7425.6|7424.6|567
1705486500000|2024-01-17 10:15:00|7427.6|7426.6|7432.1|7431.1|7432.4|7431.4|7426.4|7425.4|1054
1705486800000|2024-01-17 10:20:00|7432.4|7431.4|7434.9|7433.9|7436.4|7435.4|7432.4|7431.4|578
1705487100000|2024-01-17 10:25:00|7434.4|7433.4|7434.9|7433.9|7439.1|7438.1|7432.6|7431.6|987
1705487400000|2024-01-17 10:30:00|7435.1|7434.1|7434.1|7433.1|7437.6|7436.6|7430.6|7429.6|954
1705487700000|2024-01-17 10:35:00|7434.4|7433.4|7436.1|7435.1|7438.9|7437.9|7433.1|7432.1|564
1705488000000|2024-01-17 10:40:00|7435.9|7434.9|7437.4|7436.4|7438.4|7437.4|7433.4|7432.4|673
1705488300000|2024-01-17 10:45:00|7437.9|7436.9|7439.1|7438.1|7441.9|7440.9|7437.4|7436.4|679
1705488600000|2024-01-17 10:50:00|7439.4|7438.4|7443.9|7442.9|7444.4|7443.4|7437.4|7436.4|855
1705488900000|2024-01-17 10:55:00|7444.4|7443.4|7436.9|7435.9|7444.4|7443.4|7435.4|7434.4|455
1705489200000|2024-01-17 11:00:00|7436.4|7435.4|7430.4|7429.4|7437.9|7436.9|7429.6|7428.6|472
1705489500000|2024-01-17 11:05:00|7429.9|7428.9|7433.1|7432.1|7433.4|7432.4|7429.9|7428.9|344
1705489800000|2024-01-17 11:10:00|7432.9|7431.9|7421.9|7420.9|7433.1|7432.1|7421.6|7420.6|357
1705490100000|2024-01-17 11:15:00|7422.4|7421.4|7419.9|7418.9|7425.4|7424.4|7418.1|7417.1|735
1705490400000|2024-01-17 11:20:00|7420.4|7419.4|7423.4|7422.4|7423.9|7422.9|7419.9|7418.9|682
1705490700000|2024-01-17 11:25:00|7423.1|7422.1|7429.6|7428.6|7430.9|7429.9|7422.6|7421.6|463
1705491000000|2024-01-17 11:30:00|7429.9|7428.9|7424.9|7423.9|7430.4|7429.4|7423.4|7422.4|422
1705491300000|2024-01-17 11:35:00|7425.1|7424.1|7425.4|7424.4|7426.6|7425.6|7422.4|7421.4|357
1705491600000|2024-01-17 11:40:00|7425.6|7424.6|7420.4|7419.4|7426.1|7425.1|7419.4|7418.4|412
1705491900000|2024-01-17 11:45:00|7420.6|7419.6|7421.9|7420.9|7424.4|7423.4|7419.9|7418.9|428
1705492200000|2024-01-17 11:50:00|7421.4|7420.4|7417.9|7416.9|7422.9|7421.9|7415.4|7414.4|565
1705492500000|2024-01-17 11:55:00|7418.1|7417.1|7419.4|7418.4|7419.4|7418.4|7415.6|7414.6|346
1705492800000|2024-01-17 12:00:00|7418.9|7417.9|7421.9|7420.9|7422.9|7421.9|7417.4|7416.4|654
1705493100000|2024-01-17 12:05:00|7421.6|7420.6|7416.9|7415.9|7422.4|7421.4|7415.4|7414.4|304
1705493400000|2024-01-17 12:10:00|7417.1|7416.1|7416.9|7415.9|7418.4|7417.4|7413.4|7412.4|326
1705493700000|2024-01-17 12:15:00|7416.4|7415.4|7419.9|7418.9|7422.4|7421.4|7416.4|7415.4|264
1705494000000|2024-01-17 12:20:00|7419.6|7418.6|7427.1|7426.1|7427.4|7426.4|7418.6|7417.6|214
1705494300000|2024-01-17 12:25:00|7427.4|7426.4|7426.9|7425.9|7428.9|7427.9|7425.4|7424.4|181
1705494600000|2024-01-17 12:30:00|7427.1|7426.1|7429.9|7428.9|7430.1|7429.1|7425.4|7424.4|317
1705494900000|2024-01-17 12:35:00|7429.4|7428.4|7426.9|7425.9|7431.4|7430.4|7425.1|7424.1|397
1705495200000|2024-01-17 12:40:00|7426.6|7425.6|7427.4|7426.4|7428.9|7427.9|7426.4|7425.4|232
1705495500000|2024-01-17 12:45:00|7426.9|7425.9|7420.9|7419.9|7427.1|7426.1|7419.4|7418.4|449
1705495800000|2024-01-17 12:50:00|7421.4|7420.4|7420.4|7419.4|7422.4|7421.4|7418.4|7417.4|417
1705496100000|2024-01-17 12:55:00|7420.9|7419.9|7420.9|7419.9|7424.4|7423.4|7419.9|7418.9|238
1705496400000|2024-01-17 13:00:00|7421.1|7420.1|7414.1|7413.1|7421.4|7420.4|7413.9|7412.9|472
1705496700000|2024-01-17 13:05:00|7414.4|7413.4|7419.9|7418.9|7420.4|7419.4|7414.1|7413.1|418
1705497000000|2024-01-17 13:10:00|7419.4|7418.4|7420.1|7419.1|7421.6|7420.6|7417.4|7416.4|382
1705497300000|2024-01-17 13:15:00|7419.9|7418.9|7420.4|7419.4|7423.4|7422.4|7417.9|7416.9|568
1705497600000|2024-01-17 13:20:00|7420.9|7419.9|7421.9|7420.9|7427.4|7426.4|7420.4|7419.4|733
1705497900000|2024-01-17 13:25:00|7422.4|7421.4|7426.1|7425.1|7426.9|7425.9|7422.4|7421.4|439
1705498200000|2024-01-17 13:30:00|7425.1|7424.1|7428.4|7427.4|7428.4|7427.4|7420.1|7419.1|1040
1705498500000|2024-01-17 13:35:00|7427.9|7426.9|7428.1|7427.1|7430.9|7429.9|7426.1|7425.1|610
1705498800000|2024-01-17 13:40:00|7427.9|7426.9|7422.1|7421.1|7428.6|7427.6|7418.9|7417.9|664
1705499100000|2024-01-17 13:45:00|7421.9|7420.9|7416.1|7415.1|7422.9|7421.9|7415.1|7414.1|558
1705499400000|2024-01-17 13:50:00|7416.4|7415.4|7420.9|7419.9|7423.4|7422.4|7415.9|7414.9|513
1705499700000|2024-01-17 13:55:00|7421.4|7420.4|7418.9|7417.9|7421.9|7420.9|7417.1|7416.1|326
1705500000000|2024-01-17 14:00:00|7419.1|7418.1|7417.6|7416.6|7419.6|7418.6|7414.1|7413.1|573
1705500300000|2024-01-17 14:05:00|7417.4|7416.4|7421.4|7420.4|7422.1|7421.1|7416.6|7415.6|470
1705500600000|2024-01-17 14:10:00|7421.9|7420.9|7424.6|7423.6|7424.9|7423.9|7420.4|7419.4|434
1705500900000|2024-01-17 14:15:00|7424.9|7423.9|7422.9|7421.9|7426.4|7425.4|7422.9|7421.9|401
1705501200000|2024-01-17 14:20:00|7423.4|7422.4|7420.4|7419.4|7423.9|7422.9|7420.1|7419.1|521
1705501500000|2024-01-17 14:25:00|7420.1|7419.1|7416.1|7415.1|7420.4|7419.4|7415.6|7414.6|834
1705501800000|2024-01-17 14:30:00|7415.9|7414.9|7413.1|7412.1|7417.9|7416.9|7412.1|7411.1|1394
1705502100000|2024-01-17 14:35:00|7413.4|7412.4|7412.6|7411.6|7416.1|7415.1|7410.9|7409.9|1114
1705502400000|2024-01-17 14:40:00|7412.4|7411.4|7408.4|7407.4|7413.4|7412.4|7405.4|7404.4|1405
1705502700000|2024-01-17 14:45:00|7408.1|7407.1|7405.6|7404.6|7409.9|7408.9|7404.4|7403.4|1315
1705503000000|2024-01-17 14:50:00|7405.9|7404.9|7398.6|7397.6|7406.4|7405.4|7397.9|7396.9|1887
1705503300000|2024-01-17 14:55:00|7398.4|7397.4|7397.9|7396.9|7401.6|7400.6|7396.6|7395.6|1081
1705503600000|2024-01-17 15:00:00|7397.6|7396.6|7403.9|7402.9|7408.4|7407.4|7396.1|7395.1|1178
1705503900000|2024-01-17 15:05:00|7404.1|7403.1|7409.6|7408.6|7411.4|7410.4|7402.4|7401.4|1014
1705504200000|2024-01-17 15:10:00|7409.4|7408.4|7410.6|7409.6|7411.4|7410.4|7405.9|7404.9|966
1705504500000|2024-01-17 15:15:00|7410.9|7409.9|7411.9|7410.9|7413.6|7412.6|7408.9|7407.9|937
1705504800000|2024-01-17 15:20:00|7411.6|7410.6|7418.1|7417.1|7418.4|7417.4|7410.4|7409.4|1317
1705505100000|2024-01-17 15:25:00|7418.4|7417.4|7424.9|7423.9|7425.1|7424.1|7418.4|7417.4|899
1705505400000|2024-01-17 15:30:00|7424.6|7423.6|7426.9|7425.9|7427.9|7426.9|7422.9|7421.9|1524
1705505700000|2024-01-17 15:35:00|7427.1|7426.1|7433.9|7432.9|7434.4|7433.4|7426.9|7425.9|1130
1705506000000|2024-01-17 15:40:00|7433.4|7432.4|7423.9|7422.9|7433.6|7432.6|7422.9|7421.9|1085
1705506300000|2024-01-17 15:45:00|7424.1|7423.1|7425.9|7424.9|7426.4|7425.4|7421.9|7420.9|993
1705506600000|2024-01-17 15:50:00|7425.4|7424.4|7421.4|7420.4|7428.9|7427.9|7421.4|7420.4|755
1705506900000|2024-01-17 15:55:00|7421.6|7420.6|7420.1|7419.1|7423.9|7422.9|7418.4|7417.4|848
1705507200000|2024-01-17 16:00:00|7419.9|7418.9|7422.4|7421.4|7423.9|7422.9|7419.4|7418.4|1372
1705507500000|2024-01-17 16:05:00|7422.6|7421.6|7426.4|7425.4|7426.9|7425.9|7421.9|7420.9|1079
1705507800000|2024-01-17 16:10:00|7425.9|7424.9|7430.1|7429.1|7431.6|7430.6|7424.9|7423.9|2078
1705508100000|2024-01-17 16:15:00|7430.4|7429.4|7429.1|7428.1|7432.6|7431.6|7427.9|7426.9|1070
1705508400000|2024-01-17 16:20:00|7429.4|7428.4|7438.1|7437.1|7438.4|7437.4|7428.9|7427.9|2020
1705508700000|2024-01-17 16:25:00|7437.9|7436.9|7433.4|7431.4|7441.4|7440.4|7432.9|7431.4|4921
1705509000000|2024-01-17 16:30:00|7433.9|7431.9|7439.4|7437.4|7440.6|7438.6|7432.9|7430.9|9249
1705509300000|2024-01-17 16:35:00|7439.9|7437.9|7438.4|7436.4|7442.1|7440.1|7437.9|7435.9|2724
1705509600000|2024-01-17 16:40:00|7437.9|7435.9|7434.9|7432.9|7437.9|7435.9|7434.4|7432.4|1002
1705509900000|2024-01-17 16:45:00|7434.4|7432.4|7432.6|7430.6|7435.4|7433.4|7432.4|7430.4|584
1705510200000|2024-01-17 16:50:00|7432.9|7430.9|7432.4|7430.4|7432.9|7430.9|7429.4|7427.4|492
1705510500000|2024-01-17 16:55:00|7431.9|7429.9|7430.9|7428.9|7433.4|7431.4|7430.4|7428.4|321
1705510800000|2024-01-17 17:00:00|7430.6|7428.6|7427.4|7425.4|7431.9|7429.9|7427.4|7425.4|673
1705511100000|2024-01-17 17:05:00|7427.6|7425.6|7427.4|7425.4|7428.4|7426.4|7427.4|7425.4|509
1705511400000|2024-01-17 17:10:00|7427.6|7425.6|7426.4|7424.4|7428.9|7426.9|7425.4|7423.4|521
1705511700000|2024-01-17 17:15:00|7426.6|7424.6|7423.4|7421.4|7426.9|7424.9|7423.4|7421.4|158
1705512000000|2024-01-17 17:20:00|7423.6|7421.6|7423.4|7421.4|7424.6|7422.6|7423.1|7421.1|206
1705512300000|2024-01-17 17:25:00|7423.1|7421.1|7422.6|7420.6|7423.9|7421.9|7421.9|7419.9|232
1705512600000|2024-01-17 17:30:00|7422.9|7420.9|7421.9|7419.9|7423.9|7421.9|7421.1|7419.1|221
1705512900000|2024-01-17 17:35:00|7422.4|7420.4|7421.9|7419.9|7423.4|7421.4|7421.4|7419.4|165
1705513200000|2024-01-17 17:40:00|7421.6|7419.6|7421.1|7419.1|7423.1|7421.1|7419.9|7417.9|104
1705513500000|2024-01-17 17:45:00|7420.9|7418.9|7421.4|7419.4|7422.9|7420.9|7419.6|7417.6|193
1705513800000|2024-01-17 17:50:00|7421.6|7419.6|7423.4|7421.4|7424.6|7422.6|7421.4|7419.4|138
1705514100000|2024-01-17 17:55:00|7423.6|7421.6|7423.9|7421.9|7425.9|7423.9|7422.9|7420.9|154
1705514400000|2024-01-17 18:00:00|7424.1|7422.1|7425.6|7423.6|7425.9|7423.9|7423.4|7421.4|195
1705514700000|2024-01-17 18:05:00|7425.4|7423.4|7425.4|7423.4|7425.9|7423.9|7424.1|7422.1|192
1705515000000|2024-01-17 18:10:00|7425.9|7423.9|7422.9|7420.9|7425.9|7423.9|7422.6|7420.6|244
1705515300000|2024-01-17 18:15:00|7422.4|7420.4|7422.9|7420.9|7423.4|7421.4|7421.4|7419.4|163
1705515600000|2024-01-17 18:20:00|7423.1|7421.1|7417.6|7415.6|7423.1|7421.1|7416.9|7414.9|186
1705515900000|2024-01-17 18:25:00|7417.4|7415.4|7417.9|7415.9|7419.9|7417.9|7416.9|7414.9|92
1705516200000|2024-01-17 18:30:00|7418.1|7416.1|7417.4|7415.4|7418.6|7416.6|7416.4|7414.4|91
1705516500000|2024-01-17 18:35:00|7417.9|7415.9|7416.6|7414.6|7417.9|7415.9|7415.9|7413.9|146
1705516800000|2024-01-17 18:40:00|7416.4|7414.4|7415.9|7413.9|7416.9|7414.9|7414.9|7412.9|150
1705517100000|2024-01-17 18:45:00|7416.1|7414.1|7415.1|7413.1|7416.9|7414.9|7413.4|7411.4|140
1705517400000|2024-01-17 18:50:00|7415.4|7413.4|7419.1|7417.1|7420.1|7418.1|7415.4|7413.4|308
1705517700000|2024-01-17 18:55:00|7419.4|7417.4|7419.4|7417.4|7419.6|7417.6|7417.4|7415.4|142
1705518000000|2024-01-17 19:00:00|7418.9|7416.9|7419.4|7417.4|7421.4|7419.4|7418.1|7416.1|203
1705518300000|2024-01-17 19:05:00|7419.6|7417.6|7419.1|7417.1|7419.9|7417.9|7418.1|7416.1|67
1705518600000|2024-01-17 19:10:00|7419.4|7417.4|7418.9|7416.9|7420.1|7418.1|7418.4|7416.4|53
1705518900000|2024-01-17 19:15:00|7419.1|7417.1|7420.4|7418.4|7421.4|7419.4|7419.1|7417.1|75
1705519200000|2024-01-17 19:20:00|7420.6|7418.6|7425.4|7423.4|7426.9|7424.9|7420.4|7418.4|353
1705519500000|2024-01-17 19:25:00|7425.6|7423.6|7425.4|7423.4|7426.6|7424.6|7424.1|7422.1|157
1705519800000|2024-01-17 19:30:00|7425.6|7423.6|7425.4|7423.4|7427.4|7425.4|7424.9|7422.9|78
1705520100000|2024-01-17 19:35:00|7425.6|7423.6|7424.4|7422.4|7426.4|7424.4|7423.9|7421.9|80
1705520400000|2024-01-17 19:40:00|7424.6|7422.6|7426.9|7424.9|7427.4|7425.4|7424.4|7422.4|190
1705520700000|2024-01-17 19:45:00|7427.1|7425.1|7425.4|7423.4|7427.4|7425.4|7424.9|7422.9|243
1705521000000|2024-01-17 19:50:00|7425.6|7423.6|7425.4|7423.4|7426.4|7424.4|7424.4|7422.4|202
1705521300000|2024-01-17 19:55:00|7425.1|7423.1|7425.9|7423.9|7426.9|7424.9|7424.9|7422.9|191
1705521600000|2024-01-17 20:00:00|7426.4|7424.4|7424.4|7422.4|7427.4|7425.4|7423.4|7421.4|428
1705521900000|2024-01-17 20:05:00|7423.9|7421.9|7423.4|7421.4|7424.9|7422.9|7422.9|7420.9|279
1705522200000|2024-01-17 20:10:00|7422.9|7420.9|7420.1|7418.1|7423.9|7421.9|7419.6|7417.6|166
1705522500000|2024-01-17 20:15:00|7420.4|7418.4|7421.4|7419.4|7421.9|7419.9|7419.9|7417.9|428
1705522800000|2024-01-17 20:20:00|7421.6|7419.6|7418.9|7416.9|7421.9|7419.9|7418.4|7416.4|157
1705523100000|2024-01-17 20:25:00|7419.1|7417.1|7419.4|7417.4|7419.9|7417.9|7418.4|7416.4|125
1705523400000|2024-01-17 20:30:00|7419.9|7417.9|7422.9|7420.9|7423.4|7421.4|7419.9|7417.9|134
1705523700000|2024-01-17 20:35:00|7423.1|7421.1|7424.9|7422.9|7425.6|7423.6|7423.1|7421.1|181
1705524000000|2024-01-17 20:40:00|7424.6|7422.6|7424.9|7422.9|7426.4|7424.4|7424.4|7422.4|141
1705524300000|2024-01-17 20:45:00|7425.4|7423.4|7425.9|7423.9|7427.6|7425.6|7425.1|7423.1|209
1705524600000|2024-01-17 20:50:00|7426.4|7424.4|7432.9|7430.9|7434.1|7432.1|7426.4|7424.4|766
1705524900000|2024-01-17 20:55:00|7433.1|7431.1|7431.9|7427.9|7434.6|7432.6|7429.9|7427.9|756
1705525200000|2024-01-17 21:00:00|7431.8|7427.8|7431.5|7427.5|7433.7|7429.7|7431.1|7427.1|0
1705525500000|2024-01-17 21:05:00|7431.4|7427.4|7429.6|7425.6|7431.4|7427.4|7429.3|7425.3|0
1705525800000|2024-01-17 21:10:00|7429.7|7425.7|7429.6|7425.6|7430.1|7426.1|7429|7425|0
1705526100000|2024-01-17 21:15:00|7429.7|7425.7|7429.9|7425.9|7430.4|7426.4|7429.7|7425.7|0
1705526400000|2024-01-17 21:20:00|7430|7426|7430.7|7426.7|7430.7|7426.7|7429.9|7425.9|0
1705526700000|2024-01-17 21:25:00|7430.6|7426.6|7429.7|7425.7|7430.6|7426.6|7429.7|7425.7|0
1705527000000|2024-01-17 21:30:00|7429.6|7425.6|7430.2|7426.2|7430.2|7426.2|7429.4|7425.4|0
1705527300000|2024-01-17 21:35:00|7430.3|7426.3|7430.5|7426.5|7430.5|7426.5|7430.2|7426.2|0
1705527600000|2024-01-17 21:40:00|7430.3|7426.3|7429.7|7425.7|7430.3|7426.3|7429.7|7425.7|0
1705527900000|2024-01-17 21:45:00|7429.8|7425.8|7429.6|7425.6|7430.1|7426.1|7429.6|7425.6|0
1705528200000|2024-01-17 21:50:00|7429.5|7425.5|7430.1|7426.1|7430.4|7426.4|7429.5|7425.5|0
1705528500000|2024-01-17 21:55:00|7430.2|7426.2|7429.9|7425.9|7430.4|7426.4|7429.9|7425.9|0
1705528800000|2024-01-17 22:00:00|7436.6|7432.6|7436.7|7432.7|7436.9|7432.9|7436.4|7432.4|0
1705529100000|2024-01-17 22:05:00|7436.8|7432.8|7436.3|7432.3|7436.9|7432.9|7436.2|7432.2|0
1705529400000|2024-01-17 22:10:00|7436.4|7432.4|7436.8|7432.8|7437|7433|7436.4|7432.4|0
1705529700000|2024-01-17 22:15:00|7437|7433|7436.8|7432.8|7437.3|7433.3|7436.6|7432.6|0
1705530000000|2024-01-17 22:20:00|7436.7|7432.7|7436.7|7432.7|7436.7|7432.7|7436.7|7432.7|0
1705530300000|2024-01-17 22:25:00|7436.9|7432.9|7437.4|7433.4|7437.5|7433.5|7436.9|7432.9|0
1705530600000|2024-01-17 22:30:00|7437.3|7433.3|7437.2|7433.2|7437.3|7433.3|7437|7433|0
1705530900000|2024-01-17 22:35:00|7437.1|7433.1|7437.1|7433.1|7437.1|7433.1|7437.1|7433.1|0
1705531200000|2024-01-17 22:40:00|7437|7433|7436.9|7432.9|7437.1|7433.1|7436.6|7432.6|0
1705531500000|2024-01-17 22:45:00|7436.8|7432.8|7436.6|7432.6|7436.8|7432.8|7436.6|7432.6|0
1705531800000|2024-01-17 22:50:00|7436.5|7432.5|7436.8|7432.8|7436.8|7432.8|7436.5|7432.5|0
1705532100000|2024-01-17 22:55:00|7436.7|7432.7|7436.5|7432.5|7436.8|7432.8|7436.5|7432.5|0
1705532400000|2024-01-17 23:00:00|7436.2|7432.2|7435|7431|7437.1|7433.1|7435|7431|0
1705532700000|2024-01-17 23:05:00|7435.1|7431.1|7433.1|7429.1|7435.2|7431.2|7432.8|7428.8|0
1705533000000|2024-01-17 23:10:00|7433.2|7429.2|7435.2|7431.2|7435.3|7431.3|7433.1|7429.1|0
1705533300000|2024-01-17 23:15:00|7435.3|7431.3|7437.8|7433.8|7438.1|7434.1|7435.2|7431.2|0
1705533600000|2024-01-17 23:20:00|7437.7|7433.7|7438.1|7434.1|7438.7|7434.7|7437.5|7433.5|0
1705533900000|2024-01-17 23:25:00|7437.9|7433.9|7438.6|7434.6|7438.6|7434.6|7437.8|7433.8|0
1705534200000|2024-01-17 23:30:00|7438.7|7434.7|7437.3|7433.3|7438.7|7434.7|7437|7433|0
1705534500000|2024-01-17 23:35:00|7437.4|7433.4|7438.1|7434.1|7438.1|7434.1|7437.3|7433.3|0
1705534800000|2024-01-17 23:40:00|7438|7434|7437.8|7433.8|7438|7434|7436.7|7432.7|0
1705535100000|2024-01-17 23:45:00|7437.7|7433.7|7436.8|7432.8|7437.8|7433.8|7436.6|7432.6|0
1705535400000|2024-01-17 23:50:00|7436.7|7432.7|7436.6|7432.6|7437.1|7433.1|7436.3|7432.3|0
1705535700000|2024-01-17 23:55:00|7436.7|7432.7|7436.9|7432.9|7437.2|7433.2|7436.1|7432.1|0
1705536000000|2024-01-18 00:00:00|7436.8|7432.8|7435.9|7431.9|7436.8|7432.8|7435.1|7431.1|0
1705536300000|2024-01-18 00:05:00|7435.8|7431.8|7435.4|7431.4|7436.3|7432.3|7433.8|7429.8|0
1705536600000|2024-01-18 00:10:00|7435.1|7431.1|7436.8|7432.8|7436.8|7432.8|7435.1|7431.1|0
1705536900000|2024-01-18 00:15:00|7437.1|7433.1|7435.6|7431.6|7437.6|7433.6|7434.8|7430.8|0
1705537200000|2024-01-18 00:20:00|7435.5|7431.5|7435.4|7431.4|7435.6|7431.6|7434.5|7430.5|0
1705537500000|2024-01-18 00:25:00|7435.5|7431.5|7435.3|7431.3|7435.5|7431.5|7434.3|7430.3|0
1705537800000|2024-01-18 00:30:00|7435.4|7431.4|7435.5|7431.5|7437.1|7433.1|7435.2|7431.2|0
1705538100000|2024-01-18 00:35:00|7435.6|7431.6|7436.3|7432.3|7437.3|7433.3|7435.6|7431.6|0
1705538400000|2024-01-18 00:40:00|7436.4|7432.4|7437.4|7433.4|7438.4|7434.4|7436.4|7432.4|0
1705538700000|2024-01-18 00:45:00|7438.4|7434.4|7440.2|7436.2|7440.4|7436.4|7438.4|7434.4|0
1705539000000|2024-01-18 00:50:00|7440.3|7436.3|7438.6|7434.6|7440.3|7436.3|7438.4|7434.4|0
1705539300000|2024-01-18 00:55:00|7437.8|7433.8|7443.6|7439.6|7443.6|7439.6|7437.8|7433.8|0
1705539600000|2024-01-18 01:00:00|7443.5|7439.5|7444.8|7441.8|7445.1|7442.1|7441.8|7438.7|184
1705539900000|2024-01-18 01:05:00|7445.1|7442.1|7445.1|7442.1|7446.1|7443.1|7442.6|7439.6|33
1705540200000|2024-01-18 01:10:00|7444.6|7441.6|7444.3|7441.3|7446.1|7443.1|7443.6|7440.6|27
1705540500000|2024-01-18 01:15:00|7444.6|7441.6|7440.1|7437.1|7444.6|7441.6|7440.1|7437.1|53
1705540800000|2024-01-18 01:20:00|7440.6|7437.6|7439.1|7436.1|7440.8|7437.8|7438.8|7435.8|16
1705541100000|2024-01-18 01:25:00|7438.8|7435.8|7439.6|7436.6|7441.1|7438.1|7438.8|7435.8|27
1705541400000|2024-01-18 01:30:00|7439.1|7436.1|7436.6|7433.6|7440.1|7437.1|7436.6|7433.6|24
1705541700000|2024-01-18 01:35:00|7436.8|7433.8|7436.6|7433.6|7437.8|7434.8|7436.6|7433.6|17
1705542000000|2024-01-18 01:40:00|7436.8|7433.8|7435.3|7432.3|7437.3|7434.3|7434.6|7431.6|22
1705542300000|2024-01-18 01:45:00|7435.1|7432.1|7435.1|7432.1|7435.3|7432.3|7434.3|7431.3|22
1705542600000|2024-01-18 01:50:00|7434.8|7431.8|7439.8|7436.8|7440.1|7437.1|7434.3|7431.3|47
1705542900000|2024-01-18 01:55:00|7440.1|7437.1|7443.6|7440.6|7443.6|7440.6|7439.8|7436.8|15
1705543200000|2024-01-18 02:00:00|7443.8|7440.8|7442.8|7439.8|7443.8|7440.8|7441.3|7438.3|6
1705543500000|2024-01-18 02:05:00|7442.3|7439.3|7442|7439|7443.8|7440.8|7441.8|7438.8|10
1705543800000|2024-01-18 02:10:00|7442.5|7439.5|7443|7440|7443.8|7440.8|7442.5|7439.5|11
1705544100000|2024-01-18 02:15:00|7443.8|7440.8|7444.5|7441.5|7444.8|7441.8|7443.5|7440.5|10
1705544400000|2024-01-18 02:20:00|7444.3|7441.3|7442|7439|7444.3|7441.3|7442|7439|10
1705544700000|2024-01-18 02:25:00|7442.3|7439.3|7443.5|7440.5|7443.5|7440.5|7442|7439|18
1705545000000|2024-01-18 02:30:00|7443|7440|7442.5|7439.5|7443.5|7440.5|7442|7439|28
1705545300000|2024-01-18 02:35:00|7442.3|7439.3|7441|7438|7442.5|7439.5|7441|7438|22
1705545600000|2024-01-18 02:40:00|7440.5|7437.5|7439.8|7436.8|7441.3|7438.3|7439.3|7436.3|18
1705545900000|2024-01-18 02:45:00|7440|7437|7439.8|7436.8|7440|7437|7438.8|7435.8|18
1705546200000|2024-01-18 02:50:00|7439.5|7436.5|7439.5|7436.5|7440|7437|7439.3|7436.3|8
1705546500000|2024-01-18 02:55:00|7439|7436|7436|7433|7439|7436|7435.5|7432.5|48
1705546800000|2024-01-18 03:00:00|7436.3|7433.3|7437.8|7434.8|7438|7435|7436|7433|18
1705547100000|2024-01-18 03:05:00|7437.5|7434.5|7436.5|7433.5|7437.5|7434.5|7435.5|7432.5|18
1705547400000|2024-01-18 03:10:00|7436.3|7433.3|7436|7433|7437|7434|7436|7433|30
1705547700000|2024-01-18 03:15:00|7436.3|7433.3|7439.3|7436.3|7439.5|7436.5|7436|7433|20
1705548000000|2024-01-18 03:20:00|7439.5|7436.5|7441|7438|7442.5|7439.5|7439.5|7436.5|37
1705548300000|2024-01-18 03:25:00|7441.3|7438.3|7441|7438|7441.8|7438.8|7440.8|7437.8|10
1705548600000|2024-01-18 03:30:00|7440.8|7437.8|7441.5|7438.5|7443|7440|7440.8|7437.8|21
1705548900000|2024-01-18 03:35:00|7441.8|7438.8|7443.8|7440.8|7443.8|7440.8|7441.8|7438.8|10
1705549200000|2024-01-18 03:40:00|7444|7441|7442.8|7439.8|7444|7441|7442.3|7439.3|20
1705549500000|2024-01-18 03:45:00|7443|7440|7442.5|7439.5|7444|7441|7442.5|7439.5|15
1705549800000|2024-01-18 03:50:00|7442.8|7439.8|7440.3|7437.3|7442.8|7439.8|7439|7436|14
1705550100000|2024-01-18 03:55:00|7440|7437|7439.3|7436.3|7440.3|7437.3|7438.5|7435.5|17
1705550400000|2024-01-18 04:00:00|7439.5|7436.5|7439.5|7436.5|7439.8|7436.8|7438.5|7435.5|4
1705550700000|2024-01-18 04:05:00|7439.8|7436.8|7436.8|7433.8|7440|7437|7436.5|7433.5|19
1705551000000|2024-01-18 04:10:00|7437|7434|7436.5|7433.5|7437.8|7434.8|7436.3|7433.3|10
1705551300000|2024-01-18 04:15:00|7436.3|7433.3|7436|7433|7436.8|7433.8|7436|7433|8
1705551600000|2024-01-18 04:20:00|7435.8|7432.8|7435|7432|7435.8|7432.8|7434.5|7431.5|3
1705551900000|2024-01-18 04:25:00|7434.8|7431.8|7434.5|7431.5|7435.8|7432.8|7434.5|7431.5|7
1705552200000|2024-01-18 04:30:00|7434.8|7431.8|7434.5|7431.5|7435.5|7432.5|7434.5|7431.5|7
1705552500000|2024-01-18 04:35:00|7435|7432|7434.5|7431.5|7435.3|7432.3|7434|7431|5
1705552800000|2024-01-18 04:40:00|7434|7431|7433|7430|7434.8|7431.8|7432.8|7429.8|9
1705553100000|2024-01-18 04:45:00|7432.8|7429.8|7433.8|7430.8|7434|7431|7432.5|7429.5|5
1705553400000|2024-01-18 04:50:00|7433.3|7430.3|7434|7431|7434.8|7431.8|7433.3|7430.3|2
1705553700000|2024-01-18 04:55:00|7434.3|7431.3|7435.3|7432.3|7435.3|7432.3|7434|7431|1
1705554000000|2024-01-18 05:00:00|7435.5|7432.5|7435.5|7432.5|7437.3|7434.3|7435|7432|15
1705554300000|2024-01-18 05:05:00|7435.3|7432.3|7433.5|7430.5|7435.3|7432.3|7433|7430|16
1705554600000|2024-01-18 05:10:00|7433|7430|7433|7430|7433.5|7430.5|7432.5|7429.5|29
1705554900000|2024-01-18 05:15:00|7432.5|7429.5|7432.8|7429.8|7433|7430|7432.5|7429.5|17
1705555200000|2024-01-18 05:20:00|7432.5|7429.5|7433.3|7430.3|7433.8|7430.8|7432|7429|31
1705555500000|2024-01-18 05:25:00|7433|7430|7432|7429|7433.3|7430.3|7431.5|7428.5|18
1705555800000|2024-01-18 05:30:00|7432.3|7429.3|7430|7427|7432.5|7429.5|7429.8|7426.8|59
1705556100000|2024-01-18 05:35:00|7430.5|7427.5|7432.8|7429.8|7432.8|7429.8|7430.5|7427.5|19
1705556400000|2024-01-18 05:40:00|7432.5|7429.5|7432.8|7429.8|7433.3|7430.3|7431.5|7428.5|8
1705556700000|2024-01-18 05:45:00|7433|7430|7431.8|7428.8|7433.5|7430.5|7431|7428|6
1705557000000|2024-01-18 05:50:00|7431.5|7428.5|7434.8|7431.8|7434.8|7431.8|7431.3|7428.3|0
1705557300000|2024-01-18 05:55:00|7435|7432|7435.5|7432.5|7438|7435|7435|7432|12
1705557600000|2024-01-18 06:00:00|7435.3|7432.3|7437|7434|7437|7434|7434.8|7431.8|34
1705557900000|2024-01-18 06:05:00|7436.8|7433.8|7439|7436|7439.8|7436.8|7436.8|7433.8|34
1705558200000|2024-01-18 06:10:00|7439.3|7436.3|7438.8|7435.8|7440.8|7437.8|7438.3|7435.3|38
1705558500000|2024-01-18 06:15:00|7438.5|7435.5|7438.5|7435.5|7439.3|7436.3|7438.5|7435.5|19
1705558800000|2024-01-18 06:20:00|7438.8|7435.8|7439|7436|7439|7436|7437.5|7434.5|20
1705559100000|2024-01-18 06:25:00|7439.8|7436.8|7438.5|7435.5|7440|7437|7438|7435|30
1705559400000|2024-01-18 06:30:00|7438.3|7435.3|7439|7436|7439|7436|7436|7433|62
1705559700000|2024-01-18 06:35:00|7439.3|7436.3|7439.8|7436.8|7440.5|7437.5|7437.5|7434.5|66
1705560000000|2024-01-18 06:40:00|7440|7437|7444|7441|7444.3|7441.3|7439.8|7436.8|114
1705560300000|2024-01-18 06:45:00|7443.8|7440.8|7444|7441|7444.5|7441.5|7442.5|7439.5|51
1705560600000|2024-01-18 06:50:00|7444.3|7441.3|7445.5|7442.5|7445.8|7442.8|7444.3|7441.3|8
1705560900000|2024-01-18 06:55:00|7445.3|7442.3|7445|7442|7446|7443|7443.8|7440.8|28
1705561200000|2024-01-18 07:00:00|7444.3|7441.3|7447.8|7445.8|7448.3|7446.3|7443.5|7441|302
1705561500000|2024-01-18 07:05:00|7448.3|7446.3|7446|7444|7449.3|7447.3|7445.5|7443.5|144
1705561800000|2024-01-18 07:10:00|7447|7445|7443.5|7441.5|7447|7445|7443.3|7441.3|63
1705562100000|2024-01-18 07:15:00|7443.3|7441.3|7444|7442|7444.3|7442.3|7442.5|7440.5|76
1705562400000|2024-01-18 07:20:00|7443.8|7441.8|7446|7444|7446.8|7444.8|7443.3|7441.3|60
1705562700000|2024-01-18 07:25:00|7445.8|7443.8|7442|7440|7446|7444|7441.8|7439.8|85
1705563000000|2024-01-18 07:30:00|7442.5|7440.5|7441|7439|7443.8|7441.8|7440.3|7438.3|98
1705563300000|2024-01-18 07:35:00|7441.5|7439.5|7440.3|7438.3|7441.5|7439.5|7439.8|7437.8|78
1705563600000|2024-01-18 07:40:00|7439.8|7437.8|7435.5|7433.5|7440.8|7438.8|7434.3|7432.3|174
1705563900000|2024-01-18 07:45:00|7435.3|7433.3|7438.5|7436.5|7438.5|7436.5|7434.3|7432.3|224
1705564200000|2024-01-18 07:50:00|7438.3|7436.3|7435.5|7433.5|7438.8|7436.8|7434.8|7432.8|159
1705564500000|2024-01-18 07:55:00|7435.3|7433.3|7438.5|7436.5|7443.8|7441.8|7434.5|7432.5|952
1705564800000|2024-01-18 08:00:00|7438|7437|7447.8|7446.8|7447.8|7446.8|7435.3|7434.3|2850
1705565100000|2024-01-18 08:05:00|7447.3|7446.3|7445.5|7444.5|7448.3|7447.3|7441.5|7440.5|1549
1705565400000|2024-01-18 08:10:00|7445.8|7444.8|7448|7447|7450.8|7449.8|7444.3|7443.3|1101
1705565700000|2024-01-18 08:15:00|7448.3|7447.3|7446.8|7445.8|7450.8|7449.8|7444.8|7443.8|930
1705566000000|2024-01-18 08:20:00|7447|7446|7441.3|7440.3|7447.3|7446.3|7439.5|7438.5|722
1705566300000|2024-01-18 08:25:00|7441|7440|7444|7443|7444|7443|7436.3|7435.3|797
1705566600000|2024-01-18 08:30:00|7443.8|7442.8|7440.8|7439.8|7448.3|7447.3|7438|7437|1135
1705566900000|2024-01-18 08:35:00|7441|7440|7440.3|7439.3|7443.5|7442.5|7436.3|7435.3|763
1705567200000|2024-01-18 08:40:00|7440|7439|7439.2|7438.2|7443.7|7442.7|7439|7438|593
1705567500000|2024-01-18 08:45:00|7439.5|7438.5|7439.7|7438.7|7443.5|7442.5|7439.2|7438.2|548
1705567800000|2024-01-18 08:50:00|7439.5|7438.5|7439|7438|7444.5|7443.5|7438|7437|756
1705568100000|2024-01-18 08:55:00|7439.5|7438.5|7441|7440|7443.5|7442.5|7437.5|7436.5|643
1705568400000|2024-01-18 09:00:00|7441.5|7440.5|7446.7|7445.7|7447|7446|7439.5|7438.5|715
1705568700000|2024-01-18 09:05:00|7447|7446|7448|7447|7448.2|7447.2|7442.7|7441.7|430
1705569000000|2024-01-18 09:10:00|7447.7|7446.7|7450.5|7449.5|7451.5|7450.5|7446.5|7445.5|856
1705569300000|2024-01-18 09:15:00|7450.7|7449.7|7446.7|7445.7|7452|7451|7446.5|7445.5|738
1705569600000|2024-01-18 09:20:00|7447|7446|7450|7449|7450.5|7449.5|7445.2|7444.2|530
1705569900000|2024-01-18 09:25:00|7450.2|7449.2|7449.5|7448.5|7452|7451|7448|7447|769
1705570200000|2024-01-18 09:30:00|7449|7448|7441|7440|7450.5|7449.5|7440.5|7439.5|574
1705570500000|2024-01-18 09:35:00|7441.2|7440.2|7443.2|7442.2|7443.5|7442.5|7438|7437|542
1705570800000|2024-01-18 09:40:00|7443.5|7442.5|7438|7437|7444|7443|7437.5|7436.5|571
1705571100000|2024-01-18 09:45:00|7438.5|7437.5|7435.7|7434.7|7439|7438|7434.5|7433.5|675
1705571400000|2024-01-18 09:50:00|7436|7435|7448.5|7447.5|7448.5|7447.5|7434.5|7433.5|587
1705571700000|2024-01-18 09:55:00|7448.2|7447.2|7450|7449|7451.5|7450.5|7446|7445|470
1705572000000|2024-01-18 10:00:00|7450.2|7449.2|7449.7|7448.7|7451.5|7450.5|7448.5|7447.5|507
1705572300000|2024-01-18 10:05:00|7450|7449|7447|7446|7451|7450|7447|7446|383
1705572600000|2024-01-18 10:10:00|7447.2|7446.2|7441.5|7440.5|7447.7|7446.7|7441.2|7440.2|326
1705572900000|2024-01-18 10:15:00|7441.2|7440.2|7443|7442|7443|7442|7439.5|7438.5|379
1705573200000|2024-01-18 10:20:00|7443.2|7442.2|7441|7440|7445.2|7444.2|7440|7439|338
1705573500000|2024-01-18 10:25:00|7441.2|7440.2|7439.7|7438.7|7441.5|7440.5|7439.5|7438.5|275
1705573800000|2024-01-18 10:30:00|7440|7439|7442.2|7441.2|7445.5|7444.5|7440|7439|513
1705574100000|2024-01-18 10:35:00|7442.5|7441.5|7444|7443|7444.7|7443.7|7440.7|7439.7|310
1705574400000|2024-01-18 10:40:00|7444.5|7443.5|7451|7450|7451.2|7450.2|7444|7443|288
1705574700000|2024-01-18 10:45:00|7451.2|7450.2|7452.5|7451.5|7453.5|7452.5|7450|7449|325
1705575000000|2024-01-18 10:50:00|7452.7|7451.7|7453.2|7452.2|7454.7|7453.7|7450|7449|409
1705575300000|2024-01-18 10:55:00|7453|7452|7456.7|7455.7|7457|7456|7451.7|7450.7|373
1705575600000|2024-01-18 11:00:00|7457|7456|7460.5|7459.5|7461.2|7460.2|7456.5|7455.5|911
1705575900000|2024-01-18 11:05:00|7460.7|7459.7|7457.5|7456.5|7461.5|7460.5|7456.5|7455.5|434
1705576200000|2024-01-18 11:10:00|7457.7|7456.7|7457|7456|7458.5|7457.5|7456.2|7455.2|416
1705576500000|2024-01-18 11:15:00|7457.2|7456.2|7454.7|7453.7|7457.5|7456.5|7453.5|7452.5|473
1705576800000|2024-01-18 11:20:00|7455|7454|7458.7|7457.7|7459|7458|7453.5|7452.5|508
1705577100000|2024-01-18 11:25:00|7459|7458|7460|7459|7460.5|7459.5|7456.5|7455.5|358
1705577400000|2024-01-18 11:30:00|7459.5|7458.5|7457|7456|7459.5|7458.5|7455|7454|348
1705577700000|2024-01-18 11:35:00|7456.5|7455.5|7458.2|7457.2|7460|7459|7456.5|7455.5|227
1705578000000|2024-01-18 11:40:00|7458.5|7457.5|7461.7|7460.7|7462|7461|7458.2|7457.2|339
1705578300000|2024-01-18 11:45:00|7461.5|7460.5|7460.7|7459.7|7462|7461|7460|7459|317
1705578600000|2024-01-18 11:50:00|7461|7460|7459.5|7458.5|7461.7|7460.7|7458.7|7457.7|316
1705578900000|2024-01-18 11:55:00|7460|7459|7458.7|7457.7|7462.5|7461.5|7458.7|7457.7|469
1705579200000|2024-01-18 12:00:00|7458.5|7457.5|7460.5|7459.5|7463.5|7462.5|7458.5|7457.5|771
1705579500000|2024-01-18 12:05:00|7460.7|7459.7|7465|7464|7465.5|7464.5|7460.5|7459.5|434
1705579800000|2024-01-18 12:10:00|7465.5|7464.5|7464|7463|7467.7|7466.7|7464|7463|455
1705580100000|2024-01-18 12:15:00|7464.2|7463.2|7464.5|7463.5|7464.7|7463.7|7460.5|7459.5|243
1705580400000|2024-01-18 12:20:00|7465|7464|7467.7|7466.7|7468.2|7467.2|7464.5|7463.5|269
1705580700000|2024-01-18 12:25:00|7468|7467|7471.2|7470.2|7473.5|7472.5|7467.5|7466.5|550
1705581000000|2024-01-18 12:30:00|7471.5|7470.5|7470.2|7469.2|7472.5|7471.5|7469.2|7468.2|370
1705581300000|2024-01-18 12:35:00|7470.5|7469.5|7469.7|7468.7|7471.7|7470.7|7469|7468|555
1705581600000|2024-01-18 12:40:00|7469.4|7468.4|7467.4|7466.4|7470.4|7469.4|7466.2|7465.2|496
1705581900000|2024-01-18 12:45:00|7467.7|7466.7|7468.2|7467.2|7470.4|7469.4|7467.7|7466.7|334
1705582200000|2024-01-18 12:50:00|7468.4|7467.4|7469.7|7468.7|7470.2|7469.2|7466.9|7465.9|306
1705582500000|2024-01-18 12:55:00|7469.4|7468.4|7464.7|7463.7|7470.4|7469.4|7463.7|7462.7|367
1705582800000|2024-01-18 13:00:00|7464.9|7463.9|7463.2|7462.2|7466.2|7465.2|7462.7|7461.7|351
1705583100000|2024-01-18 13:05:00|7463.4|7462.4|7461.2|7460.2|7464.7|7463.7|7461.2|7460.2|467
1705583400000|2024-01-18 13:10:00|7461.4|7460.4|7458.7|7457.7|7464.9|7463.9|7458.7|7457.7|406
1705583700000|2024-01-18 13:15:00|7458.9|7457.9|7456.2|7455.2|7461.2|7460.2|7455.7|7454.7|370
1705584000000|2024-01-18 13:20:00|7455.7|7454.7|7458.7|7457.7|7460.2|7459.2|7455.4|7454.4|471
1705584300000|2024-01-18 13:25:00|7458.9|7457.9|7462.2|7461.2|7462.4|7461.4|7456.4|7455.4|498
1705584600000|2024-01-18 13:30:00|7459.7|7458.7|7452.2|7451.2|7460.2|7459.2|7452.2|7451.2|1336
1705584900000|2024-01-18 13:35:00|7451.7|7450.7|7456.2|7455.2|7460.7|7459.7|7451.7|7450.7|682
1705585200000|2024-01-18 13:40:00|7455.9|7454.9|7449.7|7448.7|7456.7|7455.7|7449.2|7448.2|633
1705585500000|2024-01-18 13:45:00|7449.9|7448.9|7450.4|7449.4|7452.7|7451.7|7447.2|7446.2|610
1705585800000|2024-01-18 13:50:00|7450.2|7449.2|7455.2|7454.2|7455.7|7454.7|7450.2|7449.2|650
1705586100000|2024-01-18 13:55:00|7454.9|7453.9|7451.7|7450.7|7455.2|7454.2|7449.7|7448.7|940
1705586400000|2024-01-18 14:00:00|7452.2|7451.2|7456.9|7455.9|7458.7|7457.7|7452.2|7451.2|684
1705586700000|2024-01-18 14:05:00|7457.2|7456.2|7462.4|7461.4|7464.7|7463.7|7456.7|7455.7|689
1705587000000|2024-01-18 14:10:00|7462.7|7461.7|7466.4|7465.4|7466.7|7465.7|7462.7|7461.7|633
1705587300000|2024-01-18 14:15:00|7466.2|7465.2|7466.7|7465.7|7468.9|7467.9|7464.7|7463.7|621
1705587600000|2024-01-18 14:20:00|7466.9|7465.9|7464.4|7463.4|7468.4|7467.4|7463.2|7462.2|465
1705587900000|2024-01-18 14:25:00|7464.7|7463.7|7466.2|7465.2|7466.2|7465.2|7461.2|7460.2|493
1705588200000|2024-01-18 14:30:00|7466.4|7465.4|7466.9|7465.9|7467.2|7466.2|7460.4|7459.4|1379
1705588500000|2024-01-18 14:35:00|7467.2|7466.2|7462.2|7461.2|7468.9|7467.9|7460.9|7459.9|1092
1705588800000|2024-01-18 14:40:00|7462.7|7461.7|7452.4|7451.4|7464.2|7463.2|7452.2|7451.2|891
1705589100000|2024-01-18 14:45:00|7452.9|7451.9|7457.2|7456.2|7457.2|7456.2|7448.7|7447.7|1104
1705589400000|2024-01-18 14:50:00|7457.7|7456.7|7455.2|7454.2|7458.2|7457.2|7452.4|7451.4|1016
1705589700000|2024-01-18 14:55:00|7455.7|7454.7|7458.7|7457.7|7458.9|7457.9|7452.4|7451.4|766
1705590000000|2024-01-18 15:00:00|7458.2|7457.2|7456.2|7455.2|7459.7|7458.7|7454.2|7453.2|1052
1705590300000|2024-01-18 15:05:00|7455.9|7454.9|7453.4|7452.4|7459.2|7458.2|7453.4|7452.4|826
1705590600000|2024-01-18 15:10:00|7452.6|7451.6|7457.4|7456.4|7458.6|7457.6|7452.6|7451.6|860
1705590900000|2024-01-18 15:15:00|7457.6|7456.6|7454.4|7453.4|7459.1|7458.1|7453.9|7452.9|866
1705591200000|2024-01-18 15:20:00|7454.9|7453.9|7448.4|7447.4|7455.6|7454.6|7448.4|7447.4|1156
1705591500000|2024-01-18 15:25:00|7448.9|7447.9|7450.9|7449.9|7452.4|7451.4|7447.9|7446.9|680
1705591800000|2024-01-18 15:30:00|7451.4|7450.4|7451.9|7450.9|7453.9|7452.9|7450.4|7449.4|621
1705592100000|2024-01-18 15:35:00|7451.4|7450.4|7459.6|7458.6|7460.9|7459.9|7450.9|7449.9|637
1705592400000|2024-01-18 15:40:00|7459.9|7458.9|7460.9|7459.9|7462.6|7461.6|7457.9|7456.9|657
1705592700000|2024-01-18 15:45:00|7460.4|7459.4|7456.9|7455.9|7461.4|7460.4|7451.4|7450.4|752
1705593000000|2024-01-18 15:50:00|7457.1|7456.1|7456.6|7455.6|7458.4|7457.4|7455.4|7454.4|797
1705593300000|2024-01-18 15:55:00|7456.4|7455.4|7453.9|7452.9|7457.4|7456.4|7451.9|7450.9|1074
1705593600000|2024-01-18 16:00:00|7454.4|7453.4|7455.6|7454.6|7456.4|7455.4|7452.9|7451.9|1074
1705593900000|2024-01-18 16:05:00|7455.9|7454.9|7459.4|7458.4|7460.6|7459.6|7455.6|7454.6|735
1705594200000|2024-01-18 16:10:00|7459.6|7458.6|7462.9|7461.9|7465.4|7464.4|7459.1|7458.1|762
1705594500000|2024-01-18 16:15:00|7463.1|7462.1|7465.4|7464.4|7469.1|7468.1|7462.9|7461.9|793
1705594800000|2024-01-18 16:20:00|7464.9|7463.9|7462.1|7461.1|7465.4|7464.4|7461.4|7460.4|1598
1705595100000|2024-01-18 16:25:00|7462.4|7461.4|7459.9|7457.9|7463.9|7462.9|7458.9|7457.4|5573
1705595400000|2024-01-18 16:30:00|7459.4|7457.4|7458.9|7456.9|7461.4|7459.4|7455.4|7453.4|5517
1705595700000|2024-01-18 16:35:00|7459.4|7457.4|7458.4|7456.4|7460.4|7458.4|7456.4|7454.4|1737
1705596000000|2024-01-18 16:40:00|7458.1|7456.1|7458.4|7456.4|7460.4|7458.4|7455.4|7453.4|1114
1705596300000|2024-01-18 16:45:00|7458.6|7456.6|7452.6|7450.6|7458.6|7456.6|7451.9|7449.9|972
1705596600000|2024-01-18 16:50:00|7452.4|7450.4|7457.4|7455.4|7458.9|7456.9|7450.9|7448.9|1583
1705596900000|2024-01-18 16:55:00|7456.9|7454.9|7457.1|7455.1|7460.4|7458.4|7455.9|7453.9|417
1705597200000|2024-01-18 17:00:00|7456.9|7454.9|7449.6|7447.6|7456.9|7454.9|7448.1|7446.1|460
1705597500000|2024-01-18 17:05:00|7449.4|7447.4|7451.9|7449.9|7452.1|7450.1|7448.6|7446.6|276
1705597800000|2024-01-18 17:10:00|7450.4|7448.4|7450.4|7448.4|7451.4|7449.4|7447.4|7445.4|442
1705598100000|2024-01-18 17:15:00|7450.9|7448.9|7449.9|7447.9|7452.9|7450.9|7448.9|7446.9|174
1705598400000|2024-01-18 17:20:00|7450.1|7448.1|7451.1|7449.1|7452.1|7450.1|7448.4|7446.4|283
1705598700000|2024-01-18 17:25:00|7451.4|7449.4|7451.4|7449.4|7452.1|7450.1|7449.4|7447.4|114
1705599000000|2024-01-18 17:30:00|7451.6|7449.6|7447.1|7445.1|7451.6|7449.6|7446.1|7444.1|170
1705599300000|2024-01-18 17:35:00|7447.4|7445.4|7447.9|7445.9|7448.4|7446.4|7446.1|7444.1|111
1705599600000|2024-01-18 17:40:00|7447.6|7445.6|7450.4|7448.4|7450.4|7448.4|7447.4|7445.4|94
1705599900000|2024-01-18 17:45:00|7450.1|7448.1|7451.9|7449.9|7451.9|7449.9|7450.1|7448.1|108
1705600200000|2024-01-18 17:50:00|7451.6|7449.6|7449.6|7447.6|7451.9|7449.9|7448.9|7446.9|71
1705600500000|2024-01-18 17:55:00|7449.4|7447.4|7449.9|7447.9|7449.9|7447.9|7447.9|7445.9|147
1705600800000|2024-01-18 18:00:00|7449.6|7447.6|7447.4|7445.4|7449.6|7447.6|7446.9|7444.9|143
1705601100000|2024-01-18 18:05:00|7446.9|7444.9|7447.6|7445.6|7448.1|7446.1|7444.6|7442.6|201
1705601400000|2024-01-18 18:10:00|7447.9|7445.9|7446.9|7444.9|7448.1|7446.1|7445.4|7443.4|105
1705601700000|2024-01-18 18:15:00|7446.6|7444.6|7447.4|7445.4|7449.1|7447.1|7446.4|7444.4|164
1705602000000|2024-01-18 18:20:00|7446.9|7444.9|7446.9|7444.9|7448.9|7446.9|7445.9|7443.9|139
1705602300000|2024-01-18 18:25:00|7446.4|7444.4|7446.9|7444.9|7448.4|7446.4|7444.4|7442.4|130
1705602600000|2024-01-18 18:30:00|7446.6|7444.6|7452.4|7450.4|7452.9|7450.9|7446.4|7444.4|109
1705602900000|2024-01-18 18:35:00|7452.6|7450.6|7455.4|7453.4|7455.6|7453.6|7451.6|7449.6|196
1705603200000|2024-01-18 18:40:00|7455.6|7453.6|7456.1|7454.1|7457.1|7455.1|7454.4|7452.4|158
1705603500000|2024-01-18 18:45:00|7456.4|7454.4|7455.4|7453.4|7456.6|7454.6|7454.4|7452.4|124
1705603800000|2024-01-18 18:50:00|7455.6|7453.6|7456.9|7454.9|7457.4|7455.4|7455.4|7453.4|141
1705604100000|2024-01-18 18:55:00|7457.1|7455.1|7456.6|7454.6|7457.9|7455.9|7456.4|7454.4|89
1705604400000|2024-01-18 19:00:00|7456.9|7454.9|7459.9|7457.9|7460.4|7458.4|7456.9|7454.9|157
1705604700000|2024-01-18 19:05:00|7460.1|7458.1|7461.9|7459.9|7462.1|7460.1|7459.9|7457.9|142
1705605000000|2024-01-18 19:10:00|7461.4|7459.4|7463.9|7461.9|7463.9|7461.9|7461.4|7459.4|95
1705605300000|2024-01-18 19:15:00|7464.4|7462.4|7464.9|7462.9|7466.4|7464.4|7463.4|7461.4|156
1705605600000|2024-01-18 19:20:00|7465.1|7463.1|7468.6|7466.6|7469.4|7467.4|7463.9|7461.9|225
1705605900000|2024-01-18 19:25:00|7468.9|7466.9|7467.9|7465.9|7468.9|7466.9|7467.9|7465.9|93
1705606200000|2024-01-18 19:30:00|7468.1|7466.1|7467.1|7465.1|7469.9|7467.9|7466.6|7464.6|143
1705606500000|2024-01-18 19:35:00|7466.9|7464.9|7467.9|7465.9|7468.9|7466.9|7466.9|7464.9|74
1705606800000|2024-01-18 19:40:00|7468.1|7466.1|7466.6|7464.6|7468.6|7466.6|7465.4|7463.4|139
1705607100000|2024-01-18 19:45:00|7466.4|7464.4|7467.9|7465.9|7468.4|7466.4|7464.6|7462.6|202
1705607400000|2024-01-18 19:50:00|7467.6|7465.6|7472.4|7470.4|7472.9|7470.9|7467.6|7465.6|168
1705607700000|2024-01-18 19:55:00|7472.6|7470.6|7474.4|7472.4|7474.9|7472.9|7471.6|7469.6|131
1705608000000|2024-01-18 20:00:00|7474.6|7472.6|7475.4|7473.4|7476.4|7474.4|7473.6|7471.6|132
1705608300000|2024-01-18 20:05:00|7475.6|7473.6|7478.4|7476.4|7478.9|7476.9|7474.4|7472.4|134
1705608600000|2024-01-18 20:10:00|7478.1|7476.1|7475.9|7473.9|7478.4|7476.4|7475.9|7473.9|131
1705608900000|2024-01-18 20:15:00|7475.4|7473.4|7475.9|7473.9|7477.1|7475.1|7475.4|7473.4|88
1705609200000|2024-01-18 20:20:00|7476.4|7474.4|7477.1|7475.1|7478.6|7476.6|7475.9|7473.9|75
1705609500000|2024-01-18 20:25:00|7477.4|7475.4|7478.4|7476.4|7478.6|7476.6|7476.9|7474.9|65
1705609800000|2024-01-18 20:30:00|7478.9|7476.9|7478.9|7476.9|7479.1|7477.1|7477.4|7475.4|111
1705610100000|2024-01-18 20:35:00|7478.6|7476.6|7476.9|7474.9|7478.9|7476.9|7476.9|7474.9|124
1705610400000|2024-01-18 20:40:00|7476.4|7474.4|7478.4|7476.4|7478.6|7476.6|7476.4|7474.4|103
1705610700000|2024-01-18 20:45:00|7478.1|7476.1|7477.4|7475.4|7478.9|7476.9|7476.9|7474.9|183
1705611000000|2024-01-18 20:50:00|7477.1|7475.1|7481.9|7479.9|7482.4|7480.4|7476.9|7474.9|739
1705611300000|2024-01-18 20:55:00|7481.6|7479.6|7481.3|7477.3|7481.9|7479.9|7478.9|7476.9|979
1705611600000|2024-01-18 21:00:00|7481.2|7477.2|7480|7476|7481.3|7477.3|7476.7|7472.7|0
1705611900000|2024-01-18 21:05:00|7479.9|7475.9|7482.8|7478.8|7482.9|7478.9|7479|7475|0
1705612200000|2024-01-18 21:10:00|7482.7|7478.7|7483|7479|7483|7479|7481.1|7477.1|0
1705612500000|2024-01-18 21:15:00|7483.1|7479.1|7485.3|7481.3|7485.3|7481.3|7483.1|7479.1|0
1705612800000|2024-01-18 21:20:00|7485.4|7481.4|7485.9|7481.9|7487.3|7483.3|7485.4|7481.4|0
1705613100000|2024-01-18 21:25:00|7486|7482|7486.4|7482.4|7486.4|7482.4|7485.6|7481.6|0
1705613400000|2024-01-18 21:30:00|7486.3|7482.3|7486.2|7482.2|7486.4|7482.4|7485.7|7481.7|0
1705613700000|2024-01-18 21:35:00|7486|7482|7485.4|7481.4|7486.2|7482.2|7485.2|7481.2|0
1705614000000|2024-01-18 21:40:00|7485.3|7481.3|7484.8|7480.8|7485.4|7481.4|7484.7|7480.7|0
1705614300000|2024-01-18 21:45:00|7484.7|7480.7|7484.2|7480.2|7484.7|7480.7|7483.5|7479.5|0
1705614600000|2024-01-18 21:50:00|7484.1|7480.1|7483.5|7479.5|7485.4|7481.4|7483.5|7479.5|0
1705614900000|2024-01-18 21:55:00|7483.6|7479.6|7481.5|7477.5|7483.8|7479.8|7481.1|7477.1|0
1705615200000|2024-01-18 22:00:00|7481.4|7477.4|7481.6|7477.6|7481.8|7477.8|7481|7477|0
1705615500000|2024-01-18 22:05:00|7481.7|7477.7|7481.6|7477.6|7481.7|7477.7|7481.6|7477.6|0
1705615800000|2024-01-18 22:10:00|7481.5|7477.5|7481.5|7477.5|7481.6|7477.6|7481.5|7477.5|0
1705616400000|2024-01-18 22:20:00|7481.4|7477.4|7481.4|7477.4|7481.4|7477.4|7481.4|7477.4|0
1705616700000|2024-01-18 22:25:00|7481.3|7477.3|7481.5|7477.5|7481.5|7477.5|7481.2|7477.2|0
1705617000000|2024-01-18 22:30:00|7481.6|7477.6|7481.6|7477.6|7481.6|7477.6|7481.6|7477.6|0
1705617300000|2024-01-18 22:35:00|7481.7|7477.7|7481.6|7477.6|7481.7|7477.7|7481.6|7477.6|0
1705617600000|2024-01-18 22:40:00|7481.7|7477.7|7481.8|7477.8|7481.8|7477.8|7481.6|7477.6|0
1705617900000|2024-01-18 22:45:00|7481.7|7477.7|7481.7|7477.7|7481.7|7477.7|7481.7|7477.7|0
1705618200000|2024-01-18 22:50:00|7481.4|7477.4|7481.5|7477.5|7481.5|7477.5|7481.4|7477.4|0
1705618500000|2024-01-18 22:55:00|7481.4|7477.4|7482.5|7478.5|7482.6|7478.6|7481.4|7477.4|0
1705618800000|2024-01-18 23:00:00|7482.4|7478.4|7480.3|7476.3|7482.4|7478.4|7479.4|7475.4|0
1705619100000|2024-01-18 23:05:00|7480.2|7476.2|7480.1|7476.1|7481.5|7477.5|7479.8|7475.8|0
1705619400000|2024-01-18 23:10:00|7480.2|7476.2|7481.8|7477.8|7482.3|7478.3|7479.8|7475.8|0
1705619700000|2024-01-18 23:15:00|7481.7|7477.7|7482.2|7478.2|7483.4|7479.4|7481.3|7477.3|0
1705620000000|2024-01-18 23:20:00|7482.1|7478.1|7482.4|7478.4|7483.2|7479.2|7482.1|7478.1|0
1705620300000|2024-01-18 23:25:00|7482.5|7478.5|7482.4|7478.4|7482.9|7478.9|7482.2|7478.2|0
1705620600000|2024-01-18 23:30:00|7482.3|7478.3|7481.9|7477.9|7482.8|7478.8|7481.3|7477.3|0
1705620900000|2024-01-18 23:35:00|7482|7478|7482.4|7478.4|7482.7|7478.7|7481.9|7477.9|0
1705621200000|2024-01-18 23:40:00|7482.5|7478.5|7482.7|7478.7|7483.3|7479.3|7481.9|7477.9|0
1705621500000|2024-01-18 23:45:00|7482.8|7478.8|7482.1|7478.1|7483.3|7479.3|7481.4|7477.4|0
1705621800000|2024-01-18 23:50:00|7482.2|7478.2|7484.5|7480.5|7485.1|7481.1|7482.2|7478.2|0
1705622100000|2024-01-18 23:55:00|7484.4|7480.4|7486.3|7482.3|7486.6|7482.6|7484.2|7480.2|0
1705622400000|2024-01-19 00:00:00|7486.2|7482.2|7485.8|7481.8|7486.7|7482.7|7485.1|7481.1|0
1705622700000|2024-01-19 00:05:00|7485.9|7481.9|7485|7481|7486.6|7482.6|7484.7|7480.7|0
1705623000000|2024-01-19 00:10:00|7484.2|7480.2|7483.3|7479.3|7484.2|7480.2|7482.8|7478.8|0
1705623300000|2024-01-19 00:15:00|7483.2|7479.2|7482.5|7478.5|7483.3|7479.3|7481|7477|0
1705623600000|2024-01-19 00:20:00|7482.6|7478.6|7483|7479|7483.1|7479.1|7482.1|7478.1|0
1705623900000|2024-01-19 00:25:00|7483.1|7479.1|7484|7480|7484|7480|7482.9|7478.9|0
1705624200000|2024-01-19 00:30:00|7483.9|7479.9|7483.9|7479.9|7484.1|7480.1|7483|7479|0
1705624500000|2024-01-19 00:35:00|7484|7480|7484|7480|7484.1|7480.1|7483.7|7479.7|0
1705624800000|2024-01-19 00:40:00|7483.9|7479.9|7483.5|7479.5|7484.6|7480.6|7483.5|7479.5|0
1705625100000|2024-01-19 00:45:00|7483.4|7479.4|7481.4|7477.4|7483.4|7479.4|7481.3|7477.3|0
1705625400000|2024-01-19 00:50:00|7481.3|7477.3|7482.2|7478.2|7482.2|7478.2|7481.2|7477.2|0
1705625700000|2024-01-19 00:55:00|7482.1|7478.1|7482.4|7478.4|7482.5|7478.5|7481.5|7477.5|0
1705626000000|2024-01-19 01:00:00|7482.5|7478.5|7482.5|7479.5|7483|7480|7480.3|7477.3|116
1705626300000|2024-01-19 01:05:00|7482.8|7479.8|7479|7476|7482.8|7479.8|7479|7476|40
1705626600000|2024-01-19 01:10:00|7479.5|7476.5|7481.8|7478.8|7482.5|7479.5|7479.3|7476.3|34
1705626900000|2024-01-19 01:15:00|7481.5|7478.5|7478.5|7475.5|7482.3|7479.3|7478.5|7475.5|45
1705627200000|2024-01-19 01:20:00|7479|7476|7476.5|7473.5|7479|7476|7475.5|7472.5|17
1705627500000|2024-01-19 01:25:00|7476|7473|7476.5|7473.5|7478.5|7475.5|7475|7472|31
1705627800000|2024-01-19 01:30:00|7476|7473|7480.5|7477.5|7480.5|7477.5|7476|7473|17
1705628100000|2024-01-19 01:35:00|7480|7477|7479.8|7476.8|7480.3|7477.3|7479|7476|23
1705628400000|2024-01-19 01:40:00|7480|7477|7480.5|7477.5|7481.5|7478.5|7480|7477|18
1705628700000|2024-01-19 01:45:00|7480|7477|7479.5|7476.5|7480.5|7477.5|7479|7476|29
1705629000000|2024-01-19 01:50:00|7479.3|7476.3|7483.5|7480.5|7483.8|7480.8|7479.3|7476.3|14
1705629300000|2024-01-19 01:55:00|7483.3|7480.3|7484|7481|7484.5|7481.5|7482.5|7479.5|11
1705629600000|2024-01-19 02:00:00|7483.8|7480.8|7484|7481|7484.5|7481.5|7483|7480|8
1705629900000|2024-01-19 02:05:00|7483.8|7480.8|7483|7480|7484|7481|7481.8|7478.8|23
1705630200000|2024-01-19 02:10:00|7482.8|7479.8|7483|7480|7483.5|7480.5|7480.5|7477.5|34
1705630500000|2024-01-19 02:15:00|7482.8|7479.8|7481.5|7478.5|7483|7480|7481.5|7478.5|9
1705630800000|2024-01-19 02:20:00|7481.8|7478.8|7483|7480|7483.3|7480.3|7481.3|7478.3|6
1705631100000|2024-01-19 02:25:00|7482.5|7479.5|7482.3|7479.3|7483.3|7480.3|7481|7478|6
1705631400000|2024-01-19 02:30:00|7482|7479|7480.8|7477.8|7482.8|7479.8|7480|7477|11
1705631700000|2024-01-19 02:35:00|7481|7478|7481.5|7478.5|7481.8|7478.8|7480.3|7477.3|10
1705632000000|2024-01-19 02:40:00|7481|7478|7481|7478|7482|7479|7480.5|7477.5|13
1705632300000|2024-01-19 02:45:00|7480.8|7477.8|7483.5|7480.5|7484.8|7481.8|7480.5|7477.5|14
1705632600000|2024-01-19 02:50:00|7484|7481|7483|7480|7484.3|7481.3|7482.8|7479.8|6
1705632900000|2024-01-19 02:55:00|7482.5|7479.5|7482|7479|7483.5|7480.5|7481.5|7478.5|17
1705633200000|2024-01-19 03:00:00|7481.8|7478.8|7482|7479|7482.5|7479.5|7481.3|7478.3|18
1705633500000|2024-01-19 03:05:00|7482.3|7479.3|7481.5|7478.5|7482.5|7479.5|7481.3|7478.3|17
1705633800000|2024-01-19 03:10:00|7481.3|7478.3|7480.5|7477.5|7482.8|7479.8|7480.5|7477.5|11
1705634100000|2024-01-19 03:15:00|7480.3|7477.3|7481.5|7478.5|7482|7479|7480.3|7477.3|11
1705634400000|2024-01-19 03:20:00|7481|7478|7479.8|7476.8|7481|7478|7479.8|7476.8|4
1705634700000|2024-01-19 03:25:00|7479.5|7476.5|7479.5|7476.5|7479.5|7476.5|7478.8|7475.8|11
1705635000000|2024-01-19 03:30:00|7479.3|7476.3|7480|7477|7480|7477|7478.8|7475.8|15
1705635300000|2024-01-19 03:35:00|7479.8|7476.8|7480|7477|7480|7477|7479|7476|15
1705635600000|2024-01-19 03:40:00|7479.8|7476.8|7479|7476|7479.8|7476.8|7478.3|7475.3|11
1705635900000|2024-01-19 03:45:00|7478.8|7475.8|7479.5|7476.5|7479.5|7476.5|7478.5|7475.5|10
1705636200000|2024-01-19 03:50:00|7479.3|7476.3|7481|7478|7481|7478|7479.3|7476.3|6
1705636500000|2024-01-19 03:55:00|7481.3|7478.3|7482.5|7479.5|7482.5|7479.5|7480.8|7477.8|17
1705636800000|2024-01-19 04:00:00|7482.3|7479.3|7481.3|7478.3|7483|7480|7480.5|7477.5|30
1705637100000|2024-01-19 04:05:00|7481.5|7478.5|7480.5|7477.5|7481.8|7478.8|7480.5|7477.5|1
1705637400000|2024-01-19 04:10:00|7480.3|7477.3|7480|7477|7481.3|7478.3|7480|7477|5
1705637700000|2024-01-19 04:15:00|7479.8|7476.8|7480.3|7477.3|7481|7478|7479.5|7476.5|6
1705638000000|2024-01-19 04:20:00|7480|7477|7479.8|7476.8|7480.5|7477.5|7479.8|7476.8|9
1705638300000|2024-01-19 04:25:00|7480|7477|7479.3|7476.3|7480|7477|7479|7476|6
1705638600000|2024-01-19 04:30:00|7479.5|7476.5|7479|7476|7480.3|7477.3|7478.3|7475.3|16
1705638900000|2024-01-19 04:35:00|7478.8|7475.8|7478.5|7475.5|7479|7476|7478|7475|15
1705639200000|2024-01-19 04:40:00|7478.8|7475.8|7478|7475|7478.8|7475.8|7478|7475|7
1705639500000|2024-01-19 04:45:00|7478.3|7475.3|7478.5|7475.5|7479|7476|7477.5|7474.5|17
1705639800000|2024-01-19 04:50:00|7478|7475|7478.8|7475.8|7479|7476|7477.5|7474.5|19
1705640100000|2024-01-19 04:55:00|7479|7476|7478.5|7475.5|7479|7476|7478|7475|4
1705640400000|2024-01-19 05:00:00|7478.3|7475.3|7479.8|7476.8|7480.3|7477.3|7477.8|7474.8|8
1705640700000|2024-01-19 05:05:00|7479.5|7476.5|7480|7477|7480|7477|7479|7476|2
1705641000000|2024-01-19 05:10:00|7479.8|7476.8|7479.8|7476.8|7480|7477|7479|7476|11
1705641300000|2024-01-19 05:15:00|7479.5|7476.5|7478.3|7475.3|7480.3|7477.3|7477.8|7474.8|7
1705641600000|2024-01-19 05:20:00|7478|7475|7477.8|7474.8|7479.5|7476.5|7477.5|7474.5|4
1705641900000|2024-01-19 05:25:00|7478|7475|7477.8|7474.8|7478.3|7475.3|7477.5|7474.5|40
1705642200000|2024-01-19 05:30:00|7477.5|7474.5|7476|7473|7478|7475|7476|7473|6
1705642500000|2024-01-19 05:35:00|7475.5|7472.5|7474|7471|7476|7473|7473.8|7470.8|19
1705642800000|2024-01-19 05:40:00|7474.3|7471.3|7474.5|7471.5|7474.8|7471.8|7473.8|7470.8|8
1705643100000|2024-01-19 05:45:00|7474.8|7471.8|7474.5|7471.5|7474.8|7471.8|7473.8|7470.8|4
1705643400000|2024-01-19 05:50:00|7474.3|7471.3|7474.8|7471.8|7475|7472|7473.8|7470.8|19
1705643700000|2024-01-19 05:55:00|7474.5|7471.5|7475.3|7472.3|7475.5|7472.5|7474.3|7471.3|38
1705644000000|2024-01-19 06:00:00|7475|7472|7475|7472|7476.5|7473.5|7474.3|7471.3|71
1705644300000|2024-01-19 06:05:00|7474.8|7471.8|7476.5|7473.5|7477.3|7474.3|7474.8|7471.8|5
1705644600000|2024-01-19 06:10:00|7476.8|7473.8|7479.8|7476.8|7479.8|7476.8|7476.5|7473.5|33
1705644900000|2024-01-19 06:15:00|7479.5|7476.5|7480.3|7477.3|7480.5|7477.5|7479.5|7476.5|7
1705645200000|2024-01-19 06:20:00|7480.5|7477.5|7480|7477|7481|7478|7479.8|7476.8|29
1705645500000|2024-01-19 06:25:00|7480.3|7477.3|7480|7477|7481|7478|7480|7477|19
1705645800000|2024-01-19 06:30:00|7479.8|7476.8|7480|7477|7481|7478|7479.3|7476.3|32
1705646100000|2024-01-19 06:35:00|7479.8|7476.8|7482|7479|7482.5|7479.5|7479.5|7476.5|31
1705646400000|2024-01-19 06:40:00|7481.8|7478.8|7483|7480|7483.5|7480.5|7481.5|7478.5|38
1705646700000|2024-01-19 06:45:00|7482.8|7479.8|7482.5|7479.5|7484|7481|7481.8|7478.8|30
1705647000000|2024-01-19 06:50:00|7483|7480|7483.8|7480.8|7483.8|7480.8|7481.8|7478.8|11
1705647300000|2024-01-19 06:55:00|7483.5|7480.5|7482|7479|7484.3|7481.3|7482|7479|23
1705647600000|2024-01-19 07:00:00|7481.8|7478.8|7493.3|7491.3|7493.8|7491.8|7480.8|7478.3|544
1705647900000|2024-01-19 07:05:00|7493.5|7491.5|7493.5|7491.5|7495.3|7493.3|7490.8|7488.8|292
1705648200000|2024-01-19 07:10:00|7493.8|7491.8|7494|7492|7495.3|7493.3|7492.8|7490.8|180
1705648500000|2024-01-19 07:15:00|7494.3|7492.3|7513|7511|7515.3|7513.3|7492.8|7490.8|1013
1705648800000|2024-01-19 07:20:00|7512.8|7510.8|7509.5|7507.5|7513.3|7511.3|7508.5|7506.5|372
1705649100000|2024-01-19 07:25:00|7509.3|7507.3|7505.8|7503.8|7510|7508|7504|7502|186
1705649400000|2024-01-19 07:30:00|7506|7504|7509|7507|7510.8|7508.8|7504|7502|205
1705649700000|2024-01-19 07:35:00|7508.8|7506.8|7506.5|7504.5|7509.8|7507.8|7506|7504|293
1705650000000|2024-01-19 07:40:00|7506|7504|7504.8|7502.8|7507.3|7505.3|7504.5|7502.5|285
1705650300000|2024-01-19 07:45:00|7505|7503|7505.3|7503.3|7505.8|7503.8|7502.8|7500.8|332
1705650600000|2024-01-19 07:50:00|7505|7503|7506.8|7504.8|7508.3|7506.3|7505|7503|234
1705650900000|2024-01-19 07:55:00|7507|7505|7499|7497|7508.3|7506.3|7498|7496|637
1705651200000|2024-01-19 08:00:00|7498.5|7497.5|7511|7510|7511|7510|7492.5|7491.5|3674
1705651500000|2024-01-19 08:05:00|7510.8|7509.8|7513.8|7512.8|7515.8|7514.8|7509.3|7508.3|1859
1705651800000|2024-01-19 08:10:00|7514.3|7513.3|7521.8|7520.8|7521.8|7520.8|7512|7511|2034
1705652100000|2024-01-19 08:15:00|7521.3|7520.3|7520.5|7519.5|7524|7523|7514.8|7513.8|1188
1705652400000|2024-01-19 08:20:00|7520.8|7519.8|7514.8|7513.8|7521.3|7520.3|7513.8|7512.8|851
1705652700000|2024-01-19 08:25:00|7515|7514|7513.3|7512.3|7518.3|7517.3|7511.5|7510.5|662
1705653000000|2024-01-19 08:30:00|7512.5|7511.5|7509.8|7508.8|7513.8|7512.8|7504.8|7503.8|1422
1705653300000|2024-01-19 08:35:00|7509|7508|7505.8|7504.8|7509.3|7508.3|7502.3|7501.3|693
1705653600000|2024-01-19 08:40:00|7505.2|7504.2|7500.7|7499.7|7507.2|7506.2|7500.7|7499.7|785
1705653900000|2024-01-19 08:45:00|7501.2|7500.2|7504.9|7503.9|7506.9|7505.9|7501.2|7500.2|506
1705654200000|2024-01-19 08:50:00|7504.7|7503.7|7504.4|7503.4|7508.2|7507.2|7502.7|7501.7|411
1705654500000|2024-01-19 08:55:00|7503.9|7502.9|7505.9|7504.9|7506.2|7505.2|7501.7|7500.7|496
1705654800000|2024-01-19 09:00:00|7505.4|7504.4|7506.2|7505.2|7509.4|7508.4|7503.4|7502.4|568
1705655100000|2024-01-19 09:05:00|7506.7|7505.7|7504.2|7503.2|7506.9|7505.9|7502.2|7501.2|340
1705655400000|2024-01-19 09:10:00|7504.4|7503.4|7505.4|7504.4|7507.2|7506.2|7501.7|7500.7|318
1705655700000|2024-01-19 09:15:00|7505.2|7504.2|7508.9|7507.9|7511.4|7510.4|7504.7|7503.7|437
1705656000000|2024-01-19 09:20:00|7508.7|7507.7|7508.9|7507.9|7509.7|7508.7|7506.4|7505.4|583
1705656300000|2024-01-19 09:25:00|7509.2|7508.2|7508.7|7507.7|7509.7|7508.7|7506.7|7505.7|377
1705656600000|2024-01-19 09:30:00|7508.2|7507.2|7502.7|7501.7|7509.4|7508.4|7502.2|7501.2|325
1705656900000|2024-01-19 09:35:00|7502.4|7501.4|7499.7|7498.7|7503.7|7502.7|7498.2|7497.2|955
1705657200000|2024-01-19 09:40:00|7499.9|7498.9|7495.7|7494.7|7499.9|7498.9|7494.7|7493.7|826
1705657500000|2024-01-19 09:45:00|7495.9|7494.9|7493.7|7492.7|7495.9|7494.9|7492.9|7491.9|900
1705657800000|2024-01-19 09:50:00|7494.2|7493.2|7496.7|7495.7|7497.4|7496.4|7491.7|7490.7|427
1705658100000|2024-01-19 09:55:00|7496.2|7495.2|7498.2|7497.2|7498.9|7497.9|7495.2|7494.2|292
1705658400000|2024-01-19 10:00:00|7497.9|7496.9|7497.7|7496.7|7498.7|7497.7|7495.2|7494.2|416
1705658700000|2024-01-19 10:05:00|7497.2|7496.2|7495.7|7494.7|7500.9|7499.9|7495.7|7494.7|1010
1705659000000|2024-01-19 10:10:00|7495.9|7494.9|7487.2|7486.2|7497.2|7496.2|7484.9|7483.9|5349
1705659300000|2024-01-19 10:15:00|7487.4|7486.4|7488.7|7487.7|7489.2|7488.2|7483.2|7482.2|2002
1705659600000|2024-01-19 10:20:00|7488.2|7487.2|7489.4|7488.4|7493.2|7492.2|7488.2|7487.2|780
1705659900000|2024-01-19 10:25:00|7489.2|7488.2|7483.9|7482.9|7489.9|7488.9|7482.7|7481.7|460
1705660200000|2024-01-19 10:30:00|7483.7|7482.7|7485.2|7484.2|7485.9|7484.9|7482.7|7481.7|436
1705660500000|2024-01-19 10:35:00|7485.4|7484.4|7483.2|7482.2|7488.7|7487.7|7482.9|7481.9|388
1705660800000|2024-01-19 10:40:00|7483.7|7482.7|7483.7|7482.7|7486.7|7485.7|7483.2|7482.2|306
1705661100000|2024-01-19 10:45:00|7484.2|7483.2|7487.2|7486.2|7487.7|7486.7|7483.2|7482.2|329
1705661400000|2024-01-19 10:50:00|7487.4|7486.4|7488.4|7487.4|7491.2|7490.2|7486.9|7485.9|576
1705661700000|2024-01-19 10:55:00|7488.7|7487.7|7486.4|7485.4|7489.9|7488.9|7485.7|7484.7|286
1705662000000|2024-01-19 11:00:00|7486.7|7485.7|7488.9|7487.9|7490.4|7489.4|7484.9|7483.9|316
1705662300000|2024-01-19 11:05:00|7489.2|7488.2|7492.7|7491.7|7492.7|7491.7|7489.2|7488.2|254
1705662600000|2024-01-19 11:10:00|7492.4|7491.4|7495.7|7494.7|7496.7|7495.7|7491.2|7490.2|334
1705662900000|2024-01-19 11:15:00|7495.2|7494.2|7489.9|7488.9|7496.7|7495.7|7489.2|7488.2|321
1705663200000|2024-01-19 11:20:00|7489.7|7488.7|7491.7|7490.7|7491.7|7490.7|7489.2|7488.2|293
1705663500000|2024-01-19 11:25:00|7491.9|7490.9|7489.7|7488.7|7491.9|7490.9|7488.7|7487.7|150
1705663800000|2024-01-19 11:30:00|7489.4|7488.4|7490.7|7489.7|7491.9|7490.9|7487.7|7486.7|275
1705664100000|2024-01-19 11:35:00|7490.9|7489.9|7491.7|7490.7|7491.7|7490.7|7488.7|7487.7|177
1705664400000|2024-01-19 11:40:00|7491.2|7490.2|7491.2|7490.2|7491.7|7490.7|7489.9|7488.9|133
1705664700000|2024-01-19 11:45:00|7490.7|7489.7|7493.2|7492.2|7495.2|7494.2|7490.4|7489.4|263
1705665000000|2024-01-19 11:50:00|7492.9|7491.9|7488.7|7487.7|7493.7|7492.7|7488.7|7487.7|188
1705665300000|2024-01-19 11:55:00|7488.2|7487.2|7485.9|7484.9|7490.2|7489.2|7485.7|7484.7|335
1705665600000|2024-01-19 12:00:00|7486.2|7485.2|7487.7|7486.7|7488.4|7487.4|7485.2|7484.2|459
1705665900000|2024-01-19 12:05:00|7487.9|7486.9|7488.4|7487.4|7489.9|7488.9|7487.4|7486.4|291
1705666200000|2024-01-19 12:10:00|7488.7|7487.7|7489.2|7488.2|7491.2|7490.2|7487.2|7486.2|191
1705666500000|2024-01-19 12:15:00|7489.4|7488.4|7484.4|7483.4|7489.7|7488.7|7484.2|7483.2|153
1705666800000|2024-01-19 12:20:00|7484.7|7483.7|7484.7|7483.7|7486.2|7485.2|7484.2|7483.2|320
1705667100000|2024-01-19 12:25:00|7485.2|7484.2|7486.9|7485.9|7487.7|7486.7|7484.4|7483.4|178
1705667400000|2024-01-19 12:30:00|7486.7|7485.7|7484.7|7483.7|7487.9|7486.9|7484.7|7483.7|199
1705667700000|2024-01-19 12:35:00|7484.9|7483.9|7485.7|7484.7|7486.2|7485.2|7483.7|7482.7|129
1705668000000|2024-01-19 12:40:00|7485.4|7484.4|7486.4|7485.4|7486.7|7485.7|7483.9|7482.9|392
1705668300000|2024-01-19 12:45:00|7486.7|7485.7|7486.7|7485.7|7487.2|7486.2|7485.4|7484.4|255
1705668600000|2024-01-19 12:50:00|7486.9|7485.9|7486.2|7485.2|7489.2|7488.2|7486.2|7485.2|342
1705668900000|2024-01-19 12:55:00|7486.7|7485.7|7488.7|7487.7|7490.2|7489.2|7486.7|7485.7|331
1705669200000|2024-01-19 13:00:00|7489.2|7488.2|7491.7|7490.7|7494.2|7493.2|7488.7|7487.7|423
1705669500000|2024-01-19 13:05:00|7492.2|7491.2|7494.2|7493.2|7494.7|7493.7|7491.2|7490.2|287
1705669800000|2024-01-19 13:10:00|7494.4|7493.4|7492.4|7491.4|7495.9|7494.9|7492.2|7491.2|340
1705670100000|2024-01-19 13:15:00|7492.7|7491.7|7493|7492|7493.4|7492.4|7490.2|7489.2|438
1705670400000|2024-01-19 13:20:00|7493.5|7492.5|7487.7|7486.7|7493.7|7492.7|7487.5|7486.5|462
1705670700000|2024-01-19 13:25:00|7488|7487|7482.7|7481.7|7488.2|7487.2|7482.7|7481.7|466
1705671000000|2024-01-19 13:30:00|7482.5|7481.5|7486.5|7485.5|7487.5|7486.5|7482.5|7481.5|451
1705671300000|2024-01-19 13:35:00|7486|7485|7486|7485|7489|7488|7485.2|7484.2|500
1705671600000|2024-01-19 13:40:00|7486.2|7485.2|7483.5|7482.5|7487.5|7486.5|7483.5|7482.5|753
1705671900000|2024-01-19 13:45:00|7483.2|7482.2|7482|7481|7485.2|7484.2|7481.5|7480.5|503
1705672200000|2024-01-19 13:50:00|7482.5|7481.5|7483.5|7482.5|7485|7484|7482.5|7481.5|211
1705672500000|2024-01-19 13:55:00|7483|7482|7478.2|7477.2|7483.5|7482.5|7476.2|7475.2|381
1705672800000|2024-01-19 14:00:00|7478.5|7477.5|7480|7479|7480.5|7479.5|7476.5|7475.5|355
1705673100000|2024-01-19 14:05:00|7480.2|7479.2|7474.2|7473.2|7481|7480|7474|7473|795
1705673400000|2024-01-19 14:10:00|7474.5|7473.5|7472.7|7471.7|7475|7474|7471.5|7470.5|668
1705673700000|2024-01-19 14:15:00|7473|7472|7473.5|7472.5|7475.7|7474.7|7471|7470|256
1705674000000|2024-01-19 14:20:00|7473.2|7472.2|7479.3|7478.3|7479.5|7478.5|7473.2|7472.2|279
1705674300000|2024-01-19 14:25:00|7478.8|7477.8|7474.8|7473.8|7479.3|7478.3|7473.8|7472.8|318
1705674600000|2024-01-19 14:30:00|7474.3|7473.3|7467.8|7466.8|7476.3|7475.3|7467.8|7466.8|966
1705674900000|2024-01-19 14:35:00|7467.5|7466.5|7460.8|7459.8|7468.5|7467.5|7459.8|7458.8|781
1705675200000|2024-01-19 14:40:00|7460.5|7459.5|7461|7460|7461.8|7460.8|7457.5|7456.5|774
1705675500000|2024-01-19 14:45:00|7460.8|7459.8|7464|7463|7466.8|7465.8|7456.3|7455.3|695
1705675800000|2024-01-19 14:50:00|7463.8|7462.8|7469.8|7468.8|7471.3|7470.3|7462.3|7461.3|595
1705676100000|2024-01-19 14:55:00|7468.8|7467.8|7471|7470|7471.8|7470.8|7468.5|7467.5|520
1705676400000|2024-01-19 15:00:00|7471.8|7470.8|7465.3|7464.3|7477.8|7476.8|7465.3|7464.3|911
1705676700000|2024-01-19 15:05:00|7465.5|7464.5|7458.8|7457.8|7467.5|7466.5|7456.5|7455.5|686
1705677000000|2024-01-19 15:10:00|7458.3|7457.3|7455.3|7454.3|7461|7460|7453.3|7452.3|849
1705677300000|2024-01-19 15:15:00|7455.8|7454.8|7460.8|7459.8|7461.8|7460.8|7454.8|7453.8|557
1705677600000|2024-01-19 15:20:00|7461.3|7460.3|7458.3|7457.3|7464|7463|7456|7455|362
1705677900000|2024-01-19 15:25:00|7458.5|7457.5|7456.3|7455.3|7458.5|7457.5|7454.3|7453.3|381
1705678200000|2024-01-19 15:30:00|7456|7455|7452.5|7451.5|7456|7455|7450.3|7449.3|513
1705678500000|2024-01-19 15:35:00|7452.3|7451.3|7458|7457|7459.5|7458.5|7452.3|7451.3|400
1705678800000|2024-01-19 15:40:00|7458.3|7457.3|7460|7459|7461|7460|7457.5|7456.5|419
1705679100000|2024-01-19 15:45:00|7460.3|7459.3|7459.3|7458.3|7463|7462|7458|7457|410
1705679400000|2024-01-19 15:50:00|7459.5|7458.5|7460.5|7459.5|7462.3|7461.3|7457.3|7456.3|391
1705679700000|2024-01-19 15:55:00|7460.8|7459.8|7463.3|7462.3|7464|7463|7459.3|7458.3|405
1705680000000|2024-01-19 16:00:00|7463.8|7462.8|7464.3|7463.3|7466.8|7465.8|7460.8|7459.8|476
1705680300000|2024-01-19 16:05:00|7463.8|7462.8|7468.5|7467.5|7468.8|7467.8|7462.8|7461.8|346
1705680600000|2024-01-19 16:10:00|7468.3|7467.3|7472|7471|7474|7473|7468.3|7467.3|1193
1705680900000|2024-01-19 16:15:00|7472.3|7471.3|7468.5|7467.5|7473.3|7472.3|7468.3|7467.3|713
1705681200000|2024-01-19 16:20:00|7468.3|7467.3|7465.3|7464.3|7469.8|7468.8|7464.8|7463.8|1435
1705681500000|2024-01-19 16:25:00|7465.5|7464.5|7465.3|7463.3|7466.8|7465.8|7462.3|7461.3|2935
1705681800000|2024-01-19 16:30:00|7464.8|7462.8|7462.8|7460.8|7466.8|7464.8|7459.8|7457.8|5512
1705682100000|2024-01-19 16:35:00|7462.3|7460.3|7463.3|7461.3|7463.8|7461.8|7461|7459|932
1705682400000|2024-01-19 16:40:00|7463.5|7461.5|7459.3|7457.3|7463.8|7461.8|7459|7457|409
1705682700000|2024-01-19 16:45:00|7459|7457|7454.8|7452.8|7459.3|7457.3|7454.3|7452.3|643
1705683000000|2024-01-19 16:50:00|7454.5|7452.5|7456.5|7454.5|7457.3|7455.3|7453.8|7451.8|281
1705683300000|2024-01-19 16:55:00|7456.3|7454.3|7459|7457|7459.8|7457.8|7454.8|7452.8|271
1705683600000|2024-01-19 17:00:00|7459.3|7457.3|7458.5|7456.5|7460.3|7458.3|7456.8|7454.8|308
1705683900000|2024-01-19 17:05:00|7458.8|7456.8|7458.3|7456.3|7460.3|7458.3|7457.5|7455.5|230
1705684200000|2024-01-19 17:10:00|7457.8|7455.8|7461.8|7459.8|7462|7460|7456.3|7454.3|416
1705684500000|2024-01-19 17:15:00|7462|7460|7463.3|7461.3|7464|7462|7461.8|7459.8|155
1705684800000|2024-01-19 17:20:00|7463|7461|7465.8|7463.8|7466.8|7464.8|7463|7461|248
1705685100000|2024-01-19 17:25:00|7466|7464|7468.5|7466.5|7469.3|7467.3|7465.3|7463.3|331
1705685400000|2024-01-19 17:30:00|7468|7466|7471.5|7469.5|7471.5|7469.5|7467|7465|495
1705685700000|2024-01-19 17:35:00|7471.8|7469.8|7471|7469|7473.5|7471.5|7470.8|7468.8|292
1705686000000|2024-01-19 17:40:00|7471.3|7469.3|7471.3|7469.3|7471.5|7469.5|7468.5|7466.5|124
1705686300000|2024-01-19 17:45:00|7471|7469|7470|7468|7471.5|7469.5|7469.3|7467.3|77
1705686600000|2024-01-19 17:50:00|7470.3|7468.3|7471.8|7469.8|7472|7470|7469.5|7467.5|85
1705686900000|2024-01-19 17:55:00|7472|7470|7473|7471|7473|7471|7470.3|7468.3|145
1705687200000|2024-01-19 18:00:00|7472.8|7470.8|7469.3|7467.3|7472.8|7470.8|7468|7466|138
1705687500000|2024-01-19 18:05:00|7469|7467|7468.8|7466.8|7471.5|7469.5|7468.3|7466.3|153
1705687800000|2024-01-19 18:10:00|7469.3|7467.3|7471|7469|7471.8|7469.8|7468.3|7466.3|184
1705688100000|2024-01-19 18:15:00|7470.8|7468.8|7471.8|7469.8|7474.3|7472.3|7470.8|7468.8|155
1705688400000|2024-01-19 18:20:00|7472|7470|7474.3|7472.3|7475.5|7473.5|7472|7470|205
1705688700000|2024-01-19 18:25:00|7474.5|7472.5|7477.8|7475.8|7478|7476|7474.3|7472.3|112
1705689000000|2024-01-19 18:30:00|7477.5|7475.5|7478.3|7476.3|7479.3|7477.3|7477.3|7475.3|117
1705689300000|2024-01-19 18:35:00|7478.8|7476.8|7480.5|7478.5|7481|7479|7478.3|7476.3|94
1705689600000|2024-01-19 18:40:00|7480.8|7478.8|7480|7478|7480.8|7478.8|7478.8|7476.8|139
1705689900000|2024-01-19 18:45:00|7480.3|7478.3|7479.5|7477.5|7480.3|7478.3|7478.3|7476.3|121
1705690200000|2024-01-19 18:50:00|7479.8|7477.8|7478.8|7476.8|7480|7478|7477.8|7475.8|76
1705690500000|2024-01-19 18:55:00|7479.3|7477.3|7481.5|7479.5|7482.5|7480.5|7479.3|7477.3|122
1705690800000|2024-01-19 19:00:00|7481.8|7479.8|7482.8|7480.8|7482.8|7480.8|7480.5|7478.5|140
1705691100000|2024-01-19 19:05:00|7482.5|7480.5|7483|7481|7483.8|7481.8|7481.8|7479.8|112
1705691400000|2024-01-19 19:10:00|7483.3|7481.3|7487|7485|7487.3|7485.3|7483.3|7481.3|159
1705691700000|2024-01-19 19:15:00|7486.8|7484.8|7485.8|7483.8|7487.5|7485.5|7484.8|7482.8|104
1705692000000|2024-01-19 19:20:00|7485.5|7483.5|7488.3|7486.3|7488.3|7486.3|7485|7483|96
1705692300000|2024-01-19 19:25:00|7488.8|7486.8|7489.5|7487.5|7492.8|7490.8|7488.3|7486.3|379
1705692600000|2024-01-19 19:30:00|7489.8|7487.8|7487|7485|7490|7488|7486.3|7484.3|257
1705692900000|2024-01-19 19:35:00|7486.8|7484.8|7488.3|7486.3|7488.3|7486.3|7484.3|7482.3|170
1705693200000|2024-01-19 19:40:00|7488.5|7486.5|7487.3|7485.3|7489|7487|7486.3|7484.3|169
1705693500000|2024-01-19 19:45:00|7487|7485|7487.3|7485.3|7488.3|7486.3|7485.5|7483.5|93
1705693800000|2024-01-19 19:50:00|7487.5|7485.5|7485.5|7483.5|7488.3|7486.3|7485.3|7483.3|96
1705694100000|2024-01-19 19:55:00|7485.8|7483.8|7486.8|7484.8|7487.5|7485.5|7485.3|7483.3|105
1705694400000|2024-01-19 20:00:00|7487.3|7485.3|7488.3|7486.3|7490.3|7488.3|7486.3|7484.3|214
1705694700000|2024-01-19 20:05:00|7488.5|7486.5|7487|7485|7489.3|7487.3|7486.3|7484.3|171
1705695000000|2024-01-19 20:10:00|7487.3|7485.3|7487.8|7485.8|7488.5|7486.5|7485.8|7483.8|99
1705695300000|2024-01-19 20:15:00|7488.3|7486.3|7488.8|7486.8|7489.3|7487.3|7487.3|7485.3|160
1705695600000|2024-01-19 20:20:00|7488.5|7486.5|7486.3|7484.3|7488.8|7486.8|7484.8|7482.8|147
1705695900000|2024-01-19 20:25:00|7486|7484|7488.3|7486.3|7488.8|7486.8|7485|7483|199
1705696200000|2024-01-19 20:30:00|7488|7486|7488.8|7486.8|7489.3|7487.3|7487|7485|223
1705696500000|2024-01-19 20:35:00|7489|7487|7489.3|7487.3|7490.3|7488.3|7487.8|7485.8|189
1705696800000|2024-01-19 20:40:00|7489|7487|7486.8|7484.8|7489.3|7487.3|7486.8|7484.8|231
1705697100000|2024-01-19 20:45:00|7486.5|7484.5|7487.3|7485.3|7488.3|7486.3|7485.8|7483.8|293
1705697400000|2024-01-19 20:50:00|7487.8|7485.8|7488.3|7486.3|7488.5|7486.5|7485.8|7483.8|446
1705697700000|2024-01-19 20:55:00|7488.5|7486.5|7489.1|7485.1|7489.1|7487|7485.3|7483.3|795
1705698000000|2024-01-19 21:00:00|7489|7485|7491.5|7487.5|7492.4|7488.4|7486.8|7482.8|1
1705698300000|2024-01-19 21:05:00|7491.4|7487.4|7490.9|7486.9|7491.4|7487.4|7490.1|7486.1|0
1705698600000|2024-01-19 21:10:00|7490.8|7486.8|7489.3|7485.3|7490.8|7486.8|7488.5|7484.5|0
1705698900000|2024-01-19 21:15:00|7489.4|7485.4|7487.5|7483.5|7489.6|7485.6|7487.4|7483.4|0
1705699200000|2024-01-19 21:20:00|7487.6|7483.6|7487.9|7483.9|7488.2|7484.2|7486.7|7482.7|0
1705699500000|2024-01-19 21:25:00|7488|7484|7488.9|7484.9|7489.9|7485.9|7488|7484|0
1705699800000|2024-01-19 21:30:00|7488.8|7484.8|7489.1|7485.1|7489.3|7485.3|7488.7|7484.7|0
1705700100000|2024-01-19 21:35:00|7489.2|7485.2|7489.4|7485.4|7490.1|7486.1|7489.2|7485.2|0
1705700400000|2024-01-19 21:40:00|7489.5|7485.5|7489.1|7485.1|7489.7|7485.7|7488.8|7484.8|0
1705700700000|2024-01-19 21:45:00|7489.2|7485.2|7489.4|7485.4|7489.7|7485.7|7489.1|7485.1|0
1705701000000|2024-01-19 21:50:00|7489.5|7485.5|7489.9|7485.9|7490.2|7486.2|7488.8|7484.8|0
1705701300000|2024-01-19 21:55:00|7490|7486|7486.3|7482.3|7490.2|7486.2|7485.9|7481.9|0
1705878000000|2024-01-21 23:00:00|7493|7489|7497.5|7493.5|7500.3|7496.3|7492.8|7488.8|0
1705878300000|2024-01-21 23:05:00|7497.4|7493.4|7492.5|7488.5|7497.5|7493.5|7492|7488|0
1705878600000|2024-01-21 23:10:00|7492.4|7488.4|7491.1|7487.1|7492.4|7488.4|7490.4|7486.4|0
1705878900000|2024-01-21 23:15:00|7491|7487|7491|7487|7492.3|7488.3|7490.9|7486.9|0
1705879200000|2024-01-21 23:20:00|7491.1|7487.1|7489.7|7485.7|7491.2|7487.2|7489.2|7485.2|0
1705879500000|2024-01-21 23:25:00|7489.8|7485.8|7489.4|7485.4|7490.2|7486.2|7489.1|7485.1|0
1705879800000|2024-01-21 23:30:00|7489.2|7485.2|7489.6|7485.6|7490.7|7486.7|7489.2|7485.2|0
1705880100000|2024-01-21 23:35:00|7489.7|7485.7|7490.8|7486.8|7490.8|7486.8|7489.1|7485.1|0
1705880400000|2024-01-21 23:40:00|7490.7|7486.7|7492.3|7488.3|7492.3|7488.3|7489.8|7485.8|0
1705880700000|2024-01-21 23:45:00|7492.4|7488.4|7492|7488|7492.8|7488.8|7490.9|7486.9|0
1705881000000|2024-01-21 23:50:00|7491.8|7487.8|7491.6|7487.6|7492.6|7488.6|7491.6|7487.6|0
1705881300000|2024-01-21 23:55:00|7491.5|7487.5|7491|7487|7491.6|7487.6|7490.5|7486.5|0
1705881600000|2024-01-22 00:00:00|7491.1|7487.1|7490.8|7486.8|7491.6|7487.6|7490|7486|0
1705881900000|2024-01-22 00:05:00|7490.9|7486.9|7492.9|7488.9|7493.1|7489.1|7490.8|7486.8|0
1705882200000|2024-01-22 00:10:00|7492.8|7488.8|7491.8|7487.8|7492.9|7488.9|7491.5|7487.5|0
1705882500000|2024-01-22 00:15:00|7491.9|7487.9|7496.6|7492.6|7496.6|7492.6|7491.5|7487.5|0
1705882800000|2024-01-22 00:20:00|7496.5|7492.5|7495.5|7491.5|7496.6|7492.6|7495.4|7491.4|0
1705883100000|2024-01-22 00:25:00|7495.6|7491.6|7496.7|7492.7|7496.7|7492.7|7495.5|7491.5|0
1705883400000|2024-01-22 00:30:00|7496.8|7492.8|7498.2|7494.2|7498.2|7494.2|7496.6|7492.6|0
1705883700000|2024-01-22 00:35:00|7498.3|7494.3|7496.4|7492.4|7499.1|7495.1|7496.2|7492.2|0
1705884000000|2024-01-22 00:40:00|7496.5|7492.5|7497.2|7493.2|7499.6|7495.6|7496.5|7492.5|0
1705884300000|2024-01-22 00:45:00|7497.1|7493.1|7500.3|7496.3|7501.3|7497.3|7496.1|7492.1|0
1705884600000|2024-01-22 00:50:00|7500.2|7496.2|7508.5|7504.5|7509.4|7505.4|7499.2|7495.2|0
1705884900000|2024-01-22 00:55:00|7508.4|7504.4|7509.1|7505.1|7511.2|7507.2|7508.4|7504.4|0
1705885200000|2024-01-22 01:00:00|7509|7505|7506.7|7503.7|7509.2|7506.2|7504.7|7501.7|270
1705885500000|2024-01-22 01:05:00|7506.4|7503.4|7503.9|7500.9|7506.4|7503.4|7503.4|7500.4|139
1705885800000|2024-01-22 01:10:00|7504.2|7501.2|7503.2|7500.2|7504.2|7501.2|7501.2|7498.2|94
1705886100000|2024-01-22 01:15:00|7502.9|7499.9|7497.7|7494.7|7503.2|7500.2|7495.9|7492.9|51
1705886400000|2024-01-22 01:20:00|7497.9|7494.9|7499.2|7496.2|7499.9|7496.9|7497.7|7494.7|42
1705886700000|2024-01-22 01:25:00|7498.9|7495.9|7502.2|7499.2|7502.4|7499.4|7498.9|7495.9|25
1705887000000|2024-01-22 01:30:00|7501.9|7498.9|7500.9|7497.9|7502.9|7499.9|7498.7|7495.7|38
1705887300000|2024-01-22 01:35:00|7501.2|7498.2|7497.4|7494.4|7501.2|7498.2|7496.4|7493.4|29
1705887600000|2024-01-22 01:40:00|7497.2|7494.2|7496.2|7493.2|7497.4|7494.4|7495.2|7492.2|20
1705887900000|2024-01-22 01:45:00|7495.9|7492.9|7498.9|7495.9|7499.9|7496.9|7495.4|7492.4|30
1705888200000|2024-01-22 01:50:00|7498.7|7495.7|7495.9|7492.9|7498.7|7495.7|7495.2|7492.2|26
1705888500000|2024-01-22 01:55:00|7495.7|7492.7|7496.4|7493.4|7497.2|7494.2|7495.4|7492.4|16
1705888800000|2024-01-22 02:00:00|7496.7|7493.7|7495.2|7492.2|7497.2|7494.2|7494.4|7491.4|39
1705889100000|2024-01-22 02:05:00|7494.9|7491.9|7492.4|7489.4|7494.9|7491.9|7492.2|7489.2|24
1705889400000|2024-01-22 02:10:00|7492.2|7489.2|7495.4|7492.4|7495.9|7492.9|7491.9|7488.9|21
1705889700000|2024-01-22 02:15:00|7495.2|7492.2|7496.4|7493.4|7496.9|7493.9|7494.9|7491.9|20
1705890000000|2024-01-22 02:20:00|7496.2|7493.2|7494.4|7491.4|7496.7|7493.7|7493.9|7490.9|15
1705890300000|2024-01-22 02:25:00|7493.9|7490.9|7492.4|7489.4|7495.2|7492.2|7492.2|7489.2|5
1705890600000|2024-01-22 02:30:00|7492.2|7489.2|7490.2|7487.2|7493.2|7490.2|7489.4|7486.4|17
1705890900000|2024-01-22 02:35:00|7489.9|7486.9|7490.9|7487.9|7491.4|7488.4|7489.2|7486.2|33
1705891200000|2024-01-22 02:40:00|7491.2|7488.2|7492.9|7489.9|7492.9|7489.9|7490.7|7487.7|13
1705891500000|2024-01-22 02:45:00|7492.4|7489.4|7493.4|7490.4|7493.9|7490.9|7492.4|7489.4|11
1705891800000|2024-01-22 02:50:00|7493.2|7490.2|7493.4|7490.4|7494.2|7491.2|7492.4|7489.4|7
1705892100000|2024-01-22 02:55:00|7493.2|7490.2|7491.9|7488.9|7493.2|7490.2|7490.9|7487.9|12
1705892400000|2024-01-22 03:00:00|7492.4|7489.4|7493.4|7490.4|7493.9|7490.9|7492.2|7489.2|8
1705892700000|2024-01-22 03:05:00|7492.9|7489.9|7491.4|7488.4|7493.2|7490.2|7491.4|7488.4|16
1705893000000|2024-01-22 03:10:00|7491.7|7488.7|7490.7|7487.7|7491.9|7488.9|7489.4|7486.4|35
1705893300000|2024-01-22 03:15:00|7490.4|7487.4|7491.9|7488.9|7491.9|7488.9|7489.9|7486.9|14
1705893600000|2024-01-22 03:20:00|7491.7|7488.7|7489.9|7486.9|7491.9|7488.9|7489.9|7486.9|8
1705893900000|2024-01-22 03:25:00|7490.2|7487.2|7492.2|7489.2|7492.9|7489.9|7489.9|7486.9|35
1705894200000|2024-01-22 03:30:00|7491.9|7488.9|7492.9|7489.9|7492.9|7489.9|7491.4|7488.4|18
1705894500000|2024-01-22 03:35:00|7492.7|7489.7|7493.4|7490.4|7493.4|7490.4|7492.4|7489.4|6
1705894800000|2024-01-22 03:40:00|7494.2|7491.2|7492.7|7489.7|7494.2|7491.2|7491.9|7488.9|19
1705895100000|2024-01-22 03:45:00|7492.9|7489.9|7493.4|7490.4|7493.7|7490.7|7492.4|7489.4|18
1705895400000|2024-01-22 03:50:00|7493.7|7490.7|7491.9|7488.9|7493.7|7490.7|7491.9|7488.9|16
1705895700000|2024-01-22 03:55:00|7491.4|7488.4|7492.4|7489.4|7492.4|7489.4|7490.7|7487.7|16
1705896000000|2024-01-22 04:00:00|7492.2|7489.2|7494.4|7491.4|7494.9|7491.9|7492.2|7489.2|36
1705896300000|2024-01-22 04:05:00|7494.2|7491.2|7494.9|7491.9|7495.4|7492.4|7494.2|7491.2|10
1705896600000|2024-01-22 04:10:00|7494.7|7491.7|7494.4|7491.4|7494.7|7491.7|7494.2|7491.2|15
1705896900000|2024-01-22 04:15:00|7494.7|7491.7|7493.4|7490.4|7494.9|7491.9|7493.4|7490.4|10
1705897200000|2024-01-22 04:20:00|7493.7|7490.7|7493.4|7490.4|7494.2|7491.2|7493.2|7490.2|7
1705897500000|2024-01-22 04:25:00|7493.2|7490.2|7492.4|7489.4|7493.2|7490.2|7492.4|7489.4|17
1705897800000|2024-01-22 04:30:00|7492.7|7489.7|7491.9|7488.9|7493.4|7490.4|7491.4|7488.4|14
1705898100000|2024-01-22 04:35:00|7492.4|7489.4|7492.2|7489.2|7492.7|7489.7|7491.9|7488.9|8
1705898400000|2024-01-22 04:40:00|7492.4|7489.4|7492.4|7489.4|7493.4|7490.4|7492.2|7489.2|11
1705898700000|2024-01-22 04:45:00|7492.7|7489.7|7492.4|7489.4|7492.7|7489.7|7491.9|7488.9|1
1705899000000|2024-01-22 04:50:00|7492.7|7489.7|7492.7|7489.7|7493.7|7490.7|7492.4|7489.4|6
1705899300000|2024-01-22 04:55:00|7492.9|7489.9|7492.9|7489.9|7493.2|7490.2|7492.7|7489.7|1
1705899600000|2024-01-22 05:00:00|7492.7|7489.7|7491.4|7488.4|7493.2|7490.2|7491.2|7488.2|29
1705899900000|2024-01-22 05:05:00|7491.2|7488.2|7492.9|7489.9|7493.4|7490.4|7489.9|7486.9|5
1705900200000|2024-01-22 05:10:00|7493.2|7490.2|7491.4|7488.4|7493.2|7490.2|7491.4|7488.4|3
1705900500000|2024-01-22 05:15:00|7491.2|7488.2|7489.4|7486.4|7491.2|7488.2|7489.2|7486.2|10
1705900800000|2024-01-22 05:20:00|7489.2|7486.2|7488.9|7485.9|7489.7|7486.7|7488.4|7485.4|21
1705901100000|2024-01-22 05:25:00|7488.7|7485.7|7486.9|7483.9|7488.7|7485.7|7486.4|7483.4|70
1705901400000|2024-01-22 05:30:00|7487.2|7484.2|7487.9|7484.9|7487.9|7484.9|7486.2|7483.2|46
1705901700000|2024-01-22 05:35:00|7487.4|7484.4|7487.4|7484.4|7488.2|7485.2|7486.4|7483.4|17
1705902000000|2024-01-22 05:40:00|7487.7|7484.7|7486.9|7483.9|7487.9|7484.9|7486.7|7483.7|25
1705902300000|2024-01-22 05:45:00|7486.7|7483.7|7485.9|7482.9|7487.7|7484.7|7485.9|7482.9|21
1705902600000|2024-01-22 05:50:00|7486.2|7483.2|7486.2|7483.2|7486.4|7483.4|7485.4|7482.4|23
1705902900000|2024-01-22 05:55:00|7485.9|7482.9|7486.9|7483.9|7486.9|7483.9|7485.4|7482.4|13
1705903200000|2024-01-22 06:00:00|7486.7|7483.7|7488.4|7485.4|7488.7|7485.7|7486.7|7483.7|41
1705903500000|2024-01-22 06:05:00|7488.2|7485.2|7487.4|7484.4|7488.4|7485.4|7486.9|7483.9|6
1705903800000|2024-01-22 06:10:00|7487.2|7484.2|7486.7|7483.7|7488.4|7485.4|7486.2|7483.2|19
1705904100000|2024-01-22 06:15:00|7486.4|7483.4|7485.9|7482.9|7487.4|7484.4|7485.7|7482.7|36
1705904400000|2024-01-22 06:20:00|7486.2|7483.2|7483.7|7480.7|7486.4|7483.4|7482.4|7479.4|39
1705904700000|2024-01-22 06:25:00|7483.4|7480.4|7483.4|7480.4|7483.9|7480.9|7481.9|7478.9|31
1705905000000|2024-01-22 06:30:00|7483.2|7480.2|7483.7|7480.7|7484.4|7481.4|7481.9|7478.9|20
1705905300000|2024-01-22 06:35:00|7483.9|7480.9|7482.9|7479.9|7484.4|7481.4|7482.4|7479.4|22
1705905600000|2024-01-22 06:40:00|7482.7|7479.7|7481.4|7478.4|7483.2|7480.2|7479.9|7476.9|72
1705905900000|2024-01-22 06:45:00|7481.7|7478.7|7483.4|7480.4|7483.9|7480.9|7480.9|7477.9|25
1705906200000|2024-01-22 06:50:00|7483.2|7480.2|7482.9|7479.9|7483.7|7480.7|7482.2|7479.2|60
1705906500000|2024-01-22 06:55:00|7482.7|7479.7|7482.9|7479.9|7483.2|7480.2|7481.9|7478.9|20
1705906800000|2024-01-22 07:00:00|7482.7|7479.7|7477.9|7475.9|7482.7|7479.9|7477.4|7475.4|269
1705907100000|2024-01-22 07:05:00|7477.7|7475.7|7479.2|7477.2|7480.2|7478.2|7476.7|7474.7|158
1705907400000|2024-01-22 07:10:00|7479.4|7477.4|7485.9|7483.9|7486.2|7484.2|7478.4|7476.4|184
1705907700000|2024-01-22 07:15:00|7486.9|7484.9|7487.2|7485.2|7489.2|7487.2|7486.4|7484.4|157
1705908000000|2024-01-22 07:20:00|7487.4|7485.4|7486.2|7484.2|7488.4|7486.4|7485.2|7483.2|218
1705908300000|2024-01-22 07:25:00|7485.9|7483.9|7488.7|7486.7|7489.7|7487.7|7484.7|7482.7|199
1705908600000|2024-01-22 07:30:00|7488.9|7486.9|7491.7|7489.7|7494.2|7492.2|7488.4|7486.4|208
1705908900000|2024-01-22 07:35:00|7491.4|7489.4|7492.9|7490.9|7492.9|7490.9|7490.9|7488.9|70
1705909200000|2024-01-22 07:40:00|7492.7|7490.7|7493.4|7491.4|7494.4|7492.4|7492.2|7490.2|113
1705909500000|2024-01-22 07:45:00|7493.2|7491.2|7495.2|7493.2|7495.4|7493.4|7493.2|7491.2|125
1705909800000|2024-01-22 07:50:00|7495.4|7493.4|7495.9|7493.9|7496.9|7494.9|7493.2|7491.2|149
1705910100000|2024-01-22 07:55:00|7495.7|7493.7|7488.7|7486.7|7495.9|7493.9|7488.7|7486.7|322
1705910400000|2024-01-22 08:00:00|7488.4|7486.4|7494.4|7493.4|7497.7|7496.7|7486.7|7485.7|2853
1705910700000|2024-01-22 08:05:00|7495.2|7494.2|7492.2|7491.2|7498.7|7497.7|7491.7|7490.7|978
1705911000000|2024-01-22 08:10:00|7491.7|7490.7|7493.4|7492.4|7496.2|7495.2|7490.9|7489.9|1062
1705911300000|2024-01-22 08:15:00|7493.2|7492.2|7500.9|7499.9|7505.7|7504.7|7493.2|7492.2|997
1705911600000|2024-01-22 08:20:00|7501.2|7500.2|7505.2|7504.2|7505.9|7504.9|7499.7|7498.7|901
1705911900000|2024-01-22 08:25:00|7505.7|7504.7|7493.9|7492.9|7506.2|7505.2|7493.2|7492.2|704
1705912200000|2024-01-22 08:30:00|7493.7|7492.7|7485.7|7484.7|7494.2|7493.2|7485.7|7484.7|744
1705912500000|2024-01-22 08:35:00|7486|7485|7485.5|7484.5|7488.5|7487.5|7483.2|7482.2|581
1705912800000|2024-01-22 08:40:00|7484.9|7483.9|7482.9|7481.9|7486.1|7485.1|7479.9|7478.9|493
1705913100000|2024-01-22 08:45:00|7483.1|7482.1|7479.6|7478.6|7486.1|7485.1|7478.4|7477.4|576
1705913400000|2024-01-22 08:50:00|7479.9|7478.9|7477.1|7476.1|7481.9|7480.9|7476.4|7475.4|698
1705913700000|2024-01-22 08:55:00|7477.4|7476.4|7478.9|7477.9|7482.6|7481.6|7476.4|7475.4|504
1705914000000|2024-01-22 09:00:00|7478.6|7477.6|7484.4|7483.4|7484.4|7483.4|7477.1|7476.1|409
1705914300000|2024-01-22 09:05:00|7483.9|7482.9|7478.6|7477.6|7485.4|7484.4|7478.4|7477.4|390
1705914600000|2024-01-22 09:10:00|7478.4|7477.4|7473.4|7472.4|7478.6|7477.6|7473.4|7472.4|307
1705914900000|2024-01-22 09:15:00|7473.6|7472.6|7479.9|7478.9|7479.9|7478.9|7472.9|7471.9|434
1705915200000|2024-01-22 09:20:00|7479.6|7478.6|7477.1|7476.1|7480.9|7479.9|7475.6|7474.6|260
1705915500000|2024-01-22 09:25:00|7477.4|7476.4|7478.4|7477.4|7480.4|7479.4|7476.9|7475.9|282
1705915800000|2024-01-22 09:30:00|7478.6|7477.6|7475.9|7474.9|7478.9|7477.9|7472.4|7471.4|385
1705916100000|2024-01-22 09:35:00|7476.1|7475.1|7472.6|7471.6|7476.9|7475.9|7472.6|7471.6|294
1705916400000|2024-01-22 09:40:00|7472.9|7471.9|7476.1|7475.1|7476.4|7475.4|7472.9|7471.9|343
1705916700000|2024-01-22 09:45:00|7475.9|7474.9|7471.4|7470.4|7476.4|7475.4|7471.1|7470.1|192
1705917000000|2024-01-22 09:50:00|7471.6|7470.6|7473.9|7472.9|7474.4|7473.4|7471.4|7470.4|219
1705917300000|2024-01-22 09:55:00|7473.4|7472.4|7473.9|7472.9|7475.1|7474.1|7473.1|7472.1|214
1705917600000|2024-01-22 10:00:00|7473.4|7472.4|7469.1|7468.1|7474.4|7473.4|7467.4|7466.4|358
1705917900000|2024-01-22 10:05:00|7469.4|7468.4|7471.4|7470.4|7472.4|7471.4|7468.4|7467.4|338
1705918200000|2024-01-22 10:10:00|7471.9|7470.9|7474.9|7473.9|7475.4|7474.4|7471.6|7470.6|283
1705918500000|2024-01-22 10:15:00|7474.1|7473.1|7471.6|7470.6|7474.4|7473.4|7470.4|7469.4|354
1705918800000|2024-01-22 10:20:00|7471.9|7470.9|7466.6|7465.6|7471.9|7470.9|7465.9|7464.9|296
1705919100000|2024-01-22 10:25:00|7466.9|7465.9|7466.9|7465.9|7467.9|7466.9|7466.4|7465.4|257
1705919400000|2024-01-22 10:30:00|7466.6|7465.6|7465.4|7464.4|7466.9|7465.9|7462.6|7461.6|440
1705919700000|2024-01-22 10:35:00|7465.6|7464.6|7463.4|7462.4|7465.9|7464.9|7462.1|7461.1|275
1705920000000|2024-01-22 10:40:00|7463.9|7462.9|7462.4|7461.4|7465.4|7464.4|7462.1|7461.1|239
1705920300000|2024-01-22 10:45:00|7462.6|7461.6|7465.9|7464.9|7466.4|7465.4|7462.4|7461.4|242
1705920600000|2024-01-22 10:50:00|7466.1|7465.1|7468.1|7467.1|7469.4|7468.4|7465.4|7464.4|205
1705920900000|2024-01-22 10:55:00|7468.4|7467.4|7466.9|7465.9|7470.4|7469.4|7466.1|7465.1|250
1705921200000|2024-01-22 11:00:00|7466.6|7465.6|7468.4|7467.4|7469.4|7468.4|7466.1|7465.1|296
1705921500000|2024-01-22 11:05:00|7467.9|7466.9|7468.4|7467.4|7470.9|7469.9|7466.4|7465.4|322
1705921800000|2024-01-22 11:10:00|7468.9|7467.9|7471.9|7470.9|7471.9|7470.9|7467.9|7466.9|253
1705922100000|2024-01-22 11:15:00|7471.4|7470.4|7472.9|7471.9|7475.4|7474.4|7471.4|7470.4|296
1705922400000|2024-01-22 11:20:00|7473.1|7472.1|7475.1|7474.1|7476.1|7475.1|7472.9|7471.9|503
1705922700000|2024-01-22 11:25:00|7475.4|7474.4|7472.9|7471.9|7475.4|7474.4|7470.9|7469.9|367
1705923000000|2024-01-22 11:30:00|7473.1|7472.1|7475.4|7474.4|7475.9|7474.9|7472.6|7471.6|299
1705923300000|2024-01-22 11:35:00|7474.9|7473.9|7476.4|7475.4|7476.9|7475.9|7474.9|7473.9|282
1705923600000|2024-01-22 11:40:00|7476.6|7475.6|7474.9|7473.9|7477.1|7476.1|7474.4|7473.4|272
1705923900000|2024-01-22 11:45:00|7475.4|7474.4|7473.9|7472.9|7476.4|7475.4|7473.6|7472.6|340
1705924200000|2024-01-22 11:50:00|7474.4|7473.4|7473.1|7472.1|7475.4|7474.4|7471.4|7470.4|404
1705924500000|2024-01-22 11:55:00|7473.4|7472.4|7470.4|7469.4|7475.9|7474.9|7470.4|7469.4|955
1705924800000|2024-01-22 12:00:00|7470.6|7469.6|7472.4|7471.4|7475.4|7474.4|7470.6|7469.6|504
1705925100000|2024-01-22 12:05:00|7472.1|7471.1|7470.1|7469.1|7473.4|7472.4|7469.4|7468.4|243
1705925400000|2024-01-22 12:10:00|7469.9|7468.9|7467.9|7466.9|7471.4|7470.4|7467.9|7466.9|263
1705925700000|2024-01-22 12:15:00|7468.4|7467.4|7464.9|7463.9|7468.4|7467.4|7464.9|7463.9|323
1705926000000|2024-01-22 12:20:00|7465.1|7464.1|7462.4|7461.4|7467.4|7466.4|7462.4|7461.4|415
1705926300000|2024-01-22 12:25:00|7462.9|7461.9|7460.9|7459.9|7464.9|7463.9|7459.6|7458.6|492
1705926600000|2024-01-22 12:30:00|7460.4|7459.4|7462.9|7461.9|7462.9|7461.9|7459.4|7458.4|577
1705926900000|2024-01-22 12:35:00|7463.4|7462.4|7459.6|7458.6|7464.4|7463.4|7459.6|7458.6|222
1705927200000|2024-01-22 12:40:00|7460.6|7459.6|7460.9|7459.9|7462.9|7461.9|7460.6|7459.6|257
1705927500000|2024-01-22 12:45:00|7460.6|7459.6|7455.9|7454.9|7460.6|7459.6|7455.4|7454.4|379
1705927800000|2024-01-22 12:50:00|7456.1|7455.1|7463.6|7462.6|7463.6|7462.6|7455.9|7454.9|504
1705928100000|2024-01-22 12:55:00|7463.9|7462.9|7465.6|7464.6|7465.6|7464.6|7462.4|7461.4|386
1705928400000|2024-01-22 13:00:00|7465.9|7464.9|7465.4|7464.4|7466.4|7465.4|7462.9|7461.9|477
1705928700000|2024-01-22 13:05:00|7465.1|7464.1|7465.6|7464.6|7467.1|7466.1|7464.9|7463.9|319
1705929000000|2024-01-22 13:10:00|7465.9|7464.9|7467.1|7466.1|7468.4|7467.4|7465.6|7464.6|368
1705929300000|2024-01-22 13:15:00|7467.4|7466.4|7464.6|7463.6|7467.9|7466.9|7462.9|7461.9|331
1705929600000|2024-01-22 13:20:00|7464.4|7463.4|7466.9|7465.9|7467.1|7466.1|7462.6|7461.6|489
1705929900000|2024-01-22 13:25:00|7467.1|7466.1|7466.9|7465.9|7467.9|7466.9|7465.6|7464.6|480
1705930200000|2024-01-22 13:30:00|7466.4|7465.4|7474.4|7473.4|7474.4|7473.4|7465.4|7464.4|832
1705930500000|2024-01-22 13:35:00|7473.9|7472.9|7476.6|7475.6|7480.6|7479.6|7473.9|7472.9|670
1705930800000|2024-01-22 13:40:00|7476.9|7475.9|7472.4|7471.4|7478.1|7477.1|7471.4|7470.4|206
1705931100000|2024-01-22 13:45:00|7472.1|7471.1|7476.4|7475.4|7477.1|7476.1|7471.4|7470.4|312
1705931400000|2024-01-22 13:50:00|7476.1|7475.1|7478.9|7477.9|7479.9|7478.9|7474.9|7473.9|254
1705931700000|2024-01-22 13:55:00|7479.1|7478.1|7476.4|7475.4|7479.9|7478.9|7475.4|7474.4|206
1705932000000|2024-01-22 14:00:00|7476.1|7475.1|7473.6|7472.6|7476.9|7475.9|7473.4|7472.4|253
1705932300000|2024-01-22 14:05:00|7473.9|7472.9|7476.4|7475.4|7476.9|7475.9|7473.4|7472.4|216
1705932600000|2024-01-22 14:10:00|7476.1|7475.1|7477.6|7476.6|7477.9|7476.9|7475.1|7474.1|344
1705932900000|2024-01-22 14:15:00|7477.4|7476.4|7476.1|7475.1|7478.1|7477.1|7475.1|7474.1|296
1705933200000|2024-01-22 14:20:00|7475.9|7474.9|7479.9|7478.9|7481.9|7480.9|7475.9|7474.9|484
1705933500000|2024-01-22 14:25:00|7480.1|7479.1|7481.1|7480.1|7484.1|7483.1|7480.1|7479.1|366
1705933800000|2024-01-22 14:30:00|7481.4|7480.4|7474.9|7473.9|7481.4|7480.4|7469.4|7468.4|1776
1705934100000|2024-01-22 14:35:00|7474.4|7473.4|7482.4|7481.4|7483.9|7482.9|7473.4|7472.4|760
1705934400000|2024-01-22 14:40:00|7482.1|7481.1|7484.1|7483.1|7489.4|7488.4|7482.1|7481.1|810
1705934700000|2024-01-22 14:45:00|7483.9|7482.9|7484.4|7483.4|7486.9|7485.9|7481.9|7480.9|724
1705935000000|2024-01-22 14:50:00|7484.9|7483.9|7483.4|7482.4|7486.4|7485.4|7479.6|7478.6|783
1705935300000|2024-01-22 14:55:00|7482.9|7481.9|7483.9|7482.9|7484.4|7483.4|7478.9|7477.9|577
1705935600000|2024-01-22 15:00:00|7484.4|7483.4|7484.4|7483.4|7489.1|7488.1|7482.4|7481.4|1195
1705935900000|2024-01-22 15:05:00|7483.9|7482.9|7487.6|7486.6|7489.9|7488.9|7483.9|7482.9|791
1705936200000|2024-01-22 15:10:00|7486.8|7485.8|7489.1|7488.1|7491.1|7490.1|7486.8|7485.8|1017
1705936500000|2024-01-22 15:15:00|7489.3|7488.3|7488.6|7487.6|7496.1|7495.1|7486.3|7485.3|1916
1705936800000|2024-01-22 15:20:00|7488.8|7487.8|7492.6|7491.6|7492.8|7491.8|7486.8|7485.8|636
1705937100000|2024-01-22 15:25:00|7492.1|7491.1|7496.6|7495.6|7499.1|7498.1|7492.1|7491.1|1221
1705937400000|2024-01-22 15:30:00|7496.8|7495.8|7498.6|7497.6|7499.6|7498.6|7493.1|7492.1|1051
1705937700000|2024-01-22 15:35:00|7498.1|7497.1|7498.8|7497.8|7500.1|7499.1|7495.1|7494.1|622
1705938000000|2024-01-22 15:40:00|7498.6|7497.6|7500.1|7499.1|7503.1|7502.1|7497.8|7496.8|601
1705938300000|2024-01-22 15:45:00|7499.8|7498.8|7494.1|7493.1|7502.6|7501.6|7494.1|7493.1|793
1705938600000|2024-01-22 15:50:00|7493.6|7492.6|7498.6|7497.6|7500.1|7499.1|7493.1|7492.1|692
1705938900000|2024-01-22 15:55:00|7498.3|7497.3|7497.1|7496.1|7500.1|7499.1|7496.1|7495.1|801
1705939200000|2024-01-22 16:00:00|7496.8|7495.8|7491.6|7490.6|7497.1|7496.1|7488.1|7487.1|997
1705939500000|2024-01-22 16:05:00|7491.1|7490.1|7493.3|7492.3|7496.3|7495.3|7490.3|7489.3|513
1705939800000|2024-01-22 16:10:00|7493.1|7492.1|7493.6|7492.6|7494.6|7493.6|7492.1|7491.1|568
1705940100000|2024-01-22 16:15:00|7494.1|7493.1|7492.3|7491.3|7494.6|7493.6|7491.8|7490.8|651
1705940400000|2024-01-22 16:20:00|7492.1|7491.1|7492.6|7491.6|7492.8|7491.8|7489.1|7488.1|971
1705940700000|2024-01-22 16:25:00|7492.8|7491.8|7496.6|7494.6|7496.6|7495.1|7492.1|7491.1|3245
1705941000000|2024-01-22 16:30:00|7495.6|7493.6|7490.1|7488.1|7497.1|7495.1|7489.6|7487.6|5413
1705941300000|2024-01-22 16:35:00|7489.6|7487.6|7492.1|7490.1|7493.8|7491.8|7489.6|7487.6|1625
1705941600000|2024-01-22 16:40:00|7491.8|7489.8|7485.6|7483.6|7492.1|7490.1|7485.6|7483.6|862
1705941900000|2024-01-22 16:45:00|7486.1|7484.1|7486.1|7484.1|7487.1|7485.1|7484.6|7482.6|379
1705942200000|2024-01-22 16:50:00|7486.3|7484.3|7486.3|7484.3|7486.6|7484.6|7483.1|7481.1|386
1705942500000|2024-01-22 16:55:00|7486.1|7484.1|7486.8|7484.8|7487.8|7485.8|7485.1|7483.1|373
1705942800000|2024-01-22 17:00:00|7486.6|7484.6|7486.6|7484.6|7486.6|7484.6|7485.1|7483.1|194
1705943100000|2024-01-22 17:05:00|7486.3|7484.3|7482.6|7480.6|7486.3|7484.3|7482.1|7480.1|332
1705943400000|2024-01-22 17:10:00|7482.1|7480.1|7483.6|7481.6|7483.6|7481.6|7481.3|7479.3|165
1705943700000|2024-01-22 17:15:00|7483.1|7481.1|7484.1|7482.1|7485.1|7483.1|7481.6|7479.6|166
1705944000000|2024-01-22 17:20:00|7483.8|7481.8|7485.8|7483.8|7486.1|7484.1|7483.3|7481.3|130
1705944300000|2024-01-22 17:25:00|7485.6|7483.6|7485.3|7483.3|7486.6|7484.6|7484.1|7482.1|250
1705944600000|2024-01-22 17:30:00|7485.6|7483.6|7484.3|7482.3|7486.8|7484.8|7484.1|7482.1|150
1705944900000|2024-01-22 17:35:00|7484.1|7482.1|7484.1|7482.1|7484.3|7482.3|7481.6|7479.6|111
1705945200000|2024-01-22 17:40:00|7484.3|7482.3|7485.3|7483.3|7485.3|7483.3|7483.1|7481.1|110
1705945500000|2024-01-22 17:45:00|7485.1|7483.1|7485.1|7483.1|7486.3|7484.3|7484.8|7482.8|86
1705945800000|2024-01-22 17:50:00|7484.8|7482.8|7486.6|7484.6|7487.6|7485.6|7483.6|7481.6|76
1705946100000|2024-01-22 17:55:00|7486.3|7484.3|7486.6|7484.6|7487.6|7485.6|7484.8|7482.8|170
1705946400000|2024-01-22 18:00:00|7487.1|7485.1|7484.6|7482.6|7487.1|7485.1|7484.6|7482.6|170
1705946700000|2024-01-22 18:05:00|7484.8|7482.8|7486.1|7484.1|7487.1|7485.1|7484.6|7482.6|90
1705947000000|2024-01-22 18:10:00|7486.3|7484.3|7490.1|7488.1|7490.6|7488.6|7486.3|7484.3|159
1705947300000|2024-01-22 18:15:00|7490.3|7488.3|7486.1|7484.1|7491.1|7489.1|7486.1|7484.1|186
1705947600000|2024-01-22 18:20:00|7486.3|7484.3|7485.6|7483.6|7487.6|7485.6|7485.6|7483.6|106
1705947900000|2024-01-22 18:25:00|7485.8|7483.8|7482.3|7480.3|7486.1|7484.1|7482.1|7480.1|213
1705948200000|2024-01-22 18:30:00|7482.6|7480.6|7483.6|7481.6|7484.3|7482.3|7482.1|7480.1|135
1705948500000|2024-01-22 18:35:00|7483.8|7481.8|7486.1|7484.1|7486.6|7484.6|7483.3|7481.3|105
1705948800000|2024-01-22 18:40:00|7485.8|7483.8|7485.1|7483.1|7486.1|7484.1|7484.6|7482.6|96
1705949100000|2024-01-22 18:45:00|7485.3|7483.3|7486.8|7484.8|7487.6|7485.6|7484.6|7482.6|105
1705949400000|2024-01-22 18:50:00|7487.1|7485.1|7489.6|7487.6|7489.6|7487.6|7486.1|7484.1|105
1705949700000|2024-01-22 18:55:00|7490.1|7488.1|7490.1|7488.1|7491.1|7489.1|7489.3|7487.3|72
1705950000000|2024-01-22 19:00:00|7490.3|7488.3|7491.1|7489.1|7491.6|7489.6|7490.1|7488.1|71
1705950300000|2024-01-22 19:05:00|7490.6|7488.6|7491.1|7489.1|7492.1|7490.1|7490.1|7488.1|56
1705950600000|2024-01-22 19:10:00|7490.8|7488.8|7489.1|7487.1|7490.8|7488.8|7489.1|7487.1|93
1705950900000|2024-01-22 19:15:00|7489.3|7487.3|7486.6|7484.6|7490.6|7488.6|7486.1|7484.1|121
1705951200000|2024-01-22 19:20:00|7486.1|7484.1|7487.3|7485.3|7487.6|7485.6|7485.1|7483.1|149
1705951500000|2024-01-22 19:25:00|7487.6|7485.6|7489.1|7487.1|7489.3|7487.3|7486.6|7484.6|67
1705951800000|2024-01-22 19:30:00|7488.6|7486.6|7486.1|7484.1|7490.3|7488.3|7485.3|7483.3|149
1705952100000|2024-01-22 19:35:00|7485.8|7483.8|7488.1|7486.1|7488.1|7486.1|7485.6|7483.6|94
1705952400000|2024-01-22 19:40:00|7488.3|7486.3|7488.1|7486.1|7488.6|7486.6|7487.6|7485.6|66
1705952700000|2024-01-22 19:45:00|7487.8|7485.8|7488.6|7486.6|7488.8|7486.8|7487.6|7485.6|94
1705953000000|2024-01-22 19:50:00|7488.3|7486.3|7489.1|7487.1|7490.6|7488.6|7488.1|7486.1|61
1705953300000|2024-01-22 19:55:00|7488.8|7486.8|7489.6|7487.6|7490.1|7488.1|7488.8|7486.8|66
1705953600000|2024-01-22 20:00:00|7489.8|7487.8|7489.3|7487.3|7490.1|7488.1|7488.1|7486.1|69
1705953900000|2024-01-22 20:05:00|7489.6|7487.6|7490.3|7488.3|7490.6|7488.6|7487.1|7485.1|115
1705954200000|2024-01-22 20:10:00|7490.1|7488.1|7492.6|7490.6|7492.8|7490.8|7490.1|7488.1|76
1705954500000|2024-01-22 20:15:00|7492.3|7490.3|7493.1|7491.1|7493.6|7491.6|7492.1|7490.1|51
1705954800000|2024-01-22 20:20:00|7492.8|7490.8|7493.6|7491.6|7494.1|7492.1|7492.1|7490.1|155
1705955100000|2024-01-22 20:25:00|7494.1|7492.1|7496.6|7494.6|7497.1|7495.1|7493.6|7491.6|130
1705955400000|2024-01-22 20:30:00|7496.8|7494.8|7496.6|7494.6|7498.1|7496.1|7496.1|7494.1|108
1705955700000|2024-01-22 20:35:00|7496.8|7494.8|7495.6|7493.6|7497.6|7495.6|7495.1|7493.1|134
1705956000000|2024-01-22 20:40:00|7495.8|7493.8|7495.6|7493.6|7497.1|7495.1|7494.6|7492.6|173
1705956300000|2024-01-22 20:45:00|7495.3|7493.3|7494.1|7492.1|7496.1|7494.1|7494.1|7492.1|268
1705956600000|2024-01-22 20:50:00|7493.6|7491.6|7494.6|7492.6|7497.6|7495.6|7493.1|7491.1|288
1705956900000|2024-01-22 20:55:00|7495.1|7493.1|7494.7|7490.7|7496.6|7494.6|7493.1|7490.6|729
1705957200000|2024-01-22 21:00:00|7494.9|7490.9|7492.7|7488.7|7495.7|7491.7|7492.2|7488.2|0
1705957500000|2024-01-22 21:05:00|7492.6|7488.6|7492.5|7488.5|7493.3|7489.3|7491.9|7487.9|0
1705957800000|2024-01-22 21:10:00|7492.6|7488.6|7492.9|7488.9|7492.9|7488.9|7492.1|7488.1|0
1705958100000|2024-01-22 21:15:00|7492.8|7488.8|7493.4|7489.4|7493.4|7489.4|7492.6|7488.6|0
1705958400000|2024-01-22 21:20:00|7493.3|7489.3|7493.7|7489.7|7493.8|7489.8|7492.9|7488.9|0
1705958700000|2024-01-22 21:25:00|7493.6|7489.6|7493.4|7489.4|7494|7490|7492.8|7488.8|0
1705959000000|2024-01-22 21:30:00|7493.3|7489.3|7493.1|7489.1|7493.4|7489.4|7493.1|7489.1|0
1705959300000|2024-01-22 21:35:00|7493.2|7489.2|7493.6|7489.6|7493.6|7489.6|7493.1|7489.1|0
1705959600000|2024-01-22 21:40:00|7493.7|7489.7|7493.5|7489.5|7493.9|7489.9|7493.3|7489.3|0
1705959900000|2024-01-22 21:45:00|7493.4|7489.4|7493.5|7489.5|7493.5|7489.5|7493|7489|0
1705960200000|2024-01-22 21:50:00|7493.4|7489.4|7493.2|7489.2|7493.4|7489.4|7493|7489|0
1705960500000|2024-01-22 21:55:00|7493.1|7489.1|7493|7489|7493.2|7489.2|7492.8|7488.8|0
1705960800000|2024-01-22 22:00:00|7492.9|7488.9|7493.2|7489.2|7493.2|7489.2|7492.7|7488.7|0
1705961100000|2024-01-22 22:05:00|7493.1|7489.1|7493.3|7489.3|7493.3|7489.3|7493|7489|0
1705961400000|2024-01-22 22:10:00|7493.2|7489.2|7492.7|7488.7|7493.2|7489.2|7492.6|7488.6|0
1705961700000|2024-01-22 22:15:00|7492.8|7488.8|7492.7|7488.7|7492.8|7488.8|7492.7|7488.7|0
1705962300000|2024-01-22 22:25:00|7492.6|7488.6|7492.5|7488.5|7492.6|7488.6|7492.4|7488.4|0
1705962600000|2024-01-22 22:30:00|7492.3|7488.3|7492.1|7488.1|7492.3|7488.3|7492.1|7488.1|0
1705962900000|2024-01-22 22:35:00|7492|7488|7492.1|7488.1|7492.1|7488.1|7492|7488|0
1705963500000|2024-01-22 22:45:00|7492.9|7488.9|7493|7489|7493|7489|7492.9|7488.9|0
1705963800000|2024-01-22 22:50:00|7493.1|7489.1|7493|7489|7493.2|7489.2|7493|7489|0
1705964400000|2024-01-22 23:00:00|7492.9|7488.9|7492|7488|7493|7489|7491.5|7487.5|0
1705964700000|2024-01-22 23:05:00|7491.9|7487.9|7493.9|7489.9|7494.2|7490.2|7491.8|7487.8|0
1705965000000|2024-01-22 23:10:00|7493.8|7489.8|7493.5|7489.5|7494.2|7490.2|7493|7489|0
1705965300000|2024-01-22 23:15:00|7493.6|7489.6|7493.8|7489.8|7493.8|7489.8|7493.2|7489.2|0
1705965600000|2024-01-22 23:20:00|7493.7|7489.7|7493.2|7489.2|7493.8|7489.8|7493.1|7489.1|0
1705965900000|2024-01-22 23:25:00|7493.3|7489.3|7494.1|7490.1|7494.5|7490.5|7493.3|7489.3|0
1705966200000|2024-01-22 23:30:00|7493.9|7489.9|7495.3|7491.3|7495.3|7491.3|7493.9|7489.9|0
1705966500000|2024-01-22 23:35:00|7495.4|7491.4|7495.7|7491.7|7495.7|7491.7|7494.9|7490.9|0
1705966800000|2024-01-22 23:40:00|7495.6|7491.6|7495.7|7491.7|7495.9|7491.9|7495.2|7491.2|0
1705967100000|2024-01-22 23:45:00|7495.6|7491.6|7495.2|7491.2|7495.7|7491.7|7494.9|7490.9|0
1705967400000|2024-01-22 23:50:00|7495|7491|7494.7|7490.7|7495|7491|7494.4|7490.4|0
1705967700000|2024-01-22 23:55:00|7494.6|7490.6|7494.1|7490.1|7494.9|7490.9|7494.1|7490.1|0
1705968000000|2024-01-23 00:00:00|7494.2|7490.2|7495.6|7491.6|7496.1|7492.1|7494.1|7490.1|0
1705968300000|2024-01-23 00:05:00|7495.5|7491.5|7496.3|7492.3|7496.3|7492.3|7495.2|7491.2|0
1705968600000|2024-01-23 00:10:00|7496.2|7492.2|7496.3|7492.3|7496.6|7492.6|7495.5|7491.5|0
1705968900000|2024-01-23 00:15:00|7496.2|7492.2|7497.5|7493.5|7499.3|7495.3|7495.8|7491.8|0
1705969200000|2024-01-23 00:20:00|7497.4|7493.4|7497.2|7493.2|7497.6|7493.6|7496.6|7492.6|0
1705969500000|2024-01-23 00:25:00|7497.1|7493.1|7497.7|7493.7|7497.8|7493.8|7496.2|7492.2|0
1705969800000|2024-01-23 00:30:00|7497.8|7493.8|7497.9|7493.9|7498|7494|7497.7|7493.7|0
1705970100000|2024-01-23 00:35:00|7498|7494|7492.8|7488.8|7498.8|7494.8|7491.9|7487.9|0
1705970400000|2024-01-23 00:40:00|7492.9|7488.9|7496.1|7492.1|7496.5|7492.5|7492.9|7488.9|0
1705970700000|2024-01-23 00:45:00|7496|7492|7496.1|7492.1|7496.9|7492.9|7496|7492|0
1705971000000|2024-01-23 00:50:00|7496.2|7492.2|7496.4|7492.4|7497.1|7493.1|7496.2|7492.2|0
1705971300000|2024-01-23 00:55:00|7496.3|7492.3|7495.9|7491.9|7496.3|7492.3|7495.2|7491.2|0
1705971600000|2024-01-23 01:00:00|7496|7492|7495.1|7492.1|7502.3|7499.3|7493.8|7490.8|149
1705971900000|2024-01-23 01:05:00|7495.3|7492.3|7496.6|7493.6|7496.6|7493.6|7494.3|7491.3|49
1705972200000|2024-01-23 01:10:00|7497.1|7494.1|7494.1|7491.1|7497.3|7494.3|7493.8|7490.8|18
1705972500000|2024-01-23 01:15:00|7494.3|7491.3|7491.8|7488.8|7494.3|7491.3|7491.6|7488.6|27
1705972800000|2024-01-23 01:20:00|7492.3|7489.3|7495.1|7492.1|7495.6|7492.6|7492.3|7489.3|37
1705973100000|2024-01-23 01:25:00|7494.8|7491.8|7493.8|7490.8|7494.8|7491.8|7493.6|7490.6|6
1705973400000|2024-01-23 01:30:00|7493.6|7490.6|7491.3|7488.3|7494.1|7491.1|7489.3|7486.3|29
1705973700000|2024-01-23 01:35:00|7491.1|7488.1|7490.3|7487.3|7492.8|7489.8|7490.1|7487.1|13
1705974000000|2024-01-23 01:40:00|7490.1|7487.1|7488.6|7485.6|7490.3|7487.3|7488.1|7485.1|13
1705974300000|2024-01-23 01:45:00|7488.3|7485.3|7489.8|7486.8|7490.1|7487.1|7486.8|7483.8|7
1705974600000|2024-01-23 01:50:00|7490.1|7487.1|7490.8|7487.8|7491.8|7488.8|7489.8|7486.8|25
1705974900000|2024-01-23 01:55:00|7490.6|7487.6|7496.3|7493.3|7497.8|7494.8|7490.3|7487.3|106
1705975200000|2024-01-23 02:00:00|7496.1|7493.1|7499.3|7496.3|7499.3|7496.3|7493.6|7490.6|58
1705975500000|2024-01-23 02:05:00|7499.8|7496.8|7497.8|7494.8|7502.3|7499.3|7497.6|7494.6|41
1705975800000|2024-01-23 02:10:00|7498.1|7495.1|7498.1|7495.1|7499.3|7496.3|7497.3|7494.3|21
1705976100000|2024-01-23 02:15:00|7497.8|7494.8|7498.1|7495.1|7499.6|7496.6|7497.8|7494.8|6
1705976400000|2024-01-23 02:20:00|7497.8|7494.8|7499.8|7496.8|7499.8|7496.8|7497.8|7494.8|21
1705976700000|2024-01-23 02:25:00|7500.1|7497.1|7501.8|7498.8|7502.1|7499.1|7499.8|7496.8|5
1705977000000|2024-01-23 02:30:00|7502.1|7499.1|7502.3|7499.3|7503.1|7500.1|7501.6|7498.6|9
1705977300000|2024-01-23 02:35:00|7502.1|7499.1|7500.3|7497.3|7502.3|7499.3|7500.3|7497.3|1
1705977600000|2024-01-23 02:40:00|7500.1|7497.1|7499.1|7496.1|7500.1|7497.1|7498.8|7495.8|1
1705977900000|2024-01-23 02:45:00|7499.3|7496.3|7497.8|7494.8|7499.8|7496.8|7497.6|7494.6|4
1705978200000|2024-01-23 02:50:00|7497.6|7494.6|7497.1|7494.1|7498.1|7495.1|7496.8|7493.8|5
1705978500000|2024-01-23 02:55:00|7496.8|7493.8|7495.8|7492.8|7496.8|7493.8|7495.3|7492.3|8
1705978800000|2024-01-23 03:00:00|7496.3|7493.3|7496.1|7493.1|7497.1|7494.1|7495.8|7492.8|5
1705979100000|2024-01-23 03:05:00|7496.3|7493.3|7496.3|7493.3|7497.6|7494.6|7495.3|7492.3|27
1705979400000|2024-01-23 03:10:00|7496.6|7493.6|7495.8|7492.8|7497.3|7494.3|7495.3|7492.3|14
1705979700000|2024-01-23 03:15:00|7495.6|7492.6|7498.2|7495.2|7498.5|7495.5|7495.6|7492.6|12
1705980000000|2024-01-23 03:20:00|7497.7|7494.7|7498.2|7495.2|7498.5|7495.5|7497.2|7494.2|9
1705980300000|2024-01-23 03:25:00|7498|7495|7498.7|7495.7|7499|7496|7497.7|7494.7|5
1705980600000|2024-01-23 03:30:00|7498.2|7495.2|7498.7|7495.7|7498.7|7495.7|7498|7495|22
1705980900000|2024-01-23 03:35:00|7499.2|7496.2|7498.5|7495.5|7500.7|7497.7|7498.5|7495.5|12
1705981200000|2024-01-23 03:40:00|7498.2|7495.2|7498.5|7495.5|7499.7|7496.7|7497.7|7494.7|53
1705981500000|2024-01-23 03:45:00|7498.7|7495.7|7497.2|7494.2|7499.2|7496.2|7496.7|7493.7|2
1705981800000|2024-01-23 03:50:00|7497.5|7494.5|7496.2|7493.2|7497.7|7494.7|7496.2|7493.2|5
1705982100000|2024-01-23 03:55:00|7495.7|7492.7|7495.2|7492.2|7497.5|7494.5|7494.7|7491.7|9
1705982400000|2024-01-23 04:00:00|7495.5|7492.5|7498.7|7495.7|7498.7|7495.7|7495.2|7492.2|6
1705982700000|2024-01-23 04:05:00|7500.2|7497.2|7499.2|7496.2|7500.2|7497.2|7499|7496|29
1705983000000|2024-01-23 04:10:00|7499.5|7496.5|7500.7|7497.7|7501.2|7498.2|7499.2|7496.2|10
1705983300000|2024-01-23 04:15:00|7501|7498|7499.5|7496.5|7501.2|7498.2|7498.7|7495.7|12
1705983600000|2024-01-23 04:20:00|7499.2|7496.2|7500.2|7497.2|7500.5|7497.5|7499.2|7496.2|7
1705983900000|2024-01-23 04:25:00|7500.7|7497.7|7500.2|7497.2|7500.7|7497.7|7500|7497|4
1705984200000|2024-01-23 04:30:00|7500|7497|7498.2|7495.2|7500|7497|7498.2|7495.2|2
1705984500000|2024-01-23 04:35:00|7497.7|7494.7|7498.2|7495.2|7498.7|7495.7|7497.2|7494.2|6
1705984800000|2024-01-23 04:40:00|7498|7495|7498|7495|7498.7|7495.7|7498|7495|3
1705985100000|2024-01-23 04:45:00|7497.7|7494.7|7499.7|7496.7|7500|7497|7497.7|7494.7|1
1705985400000|2024-01-23 04:50:00|7500|7497|7498.2|7495.2|7500|7497|7497.7|7494.7|4
1705985700000|2024-01-23 04:55:00|7497.7|7494.7|7498.7|7495.7|7498.7|7495.7|7497.5|7494.5|1
1705986000000|2024-01-23 05:00:00|7498.5|7495.5|7499.7|7496.7|7500.2|7497.2|7498.2|7495.2|10
1705986300000|2024-01-23 05:05:00|7500|7497|7500.2|7497.2|7500.7|7497.7|7499.2|7496.2|6
1705986600000|2024-01-23 05:10:00|7500|7497|7501.5|7498.5|7501.7|7498.7|7499.7|7496.7|21
1705986900000|2024-01-23 05:15:00|7501.7|7498.7|7501.5|7498.5|7502.7|7499.7|7500.2|7497.2|21
1705987200000|2024-01-23 05:20:00|7501.2|7498.2|7503.2|7500.2|7503.5|7500.5|7501.2|7498.2|20
1705987500000|2024-01-23 05:25:00|7502.7|7499.7|7502.2|7499.2|7503.2|7500.2|7501.5|7498.5|16
1705987800000|2024-01-23 05:30:00|7501.7|7498.7|7501.5|7498.5|7501.7|7498.7|7500.5|7497.5|47
1705988100000|2024-01-23 05:35:00|7502.2|7499.2|7501.2|7498.2|7503|7500|7500.7|7497.7|13
1705988400000|2024-01-23 05:40:00|7501|7498|7500.2|7497.2|7501.7|7498.7|7500.2|7497.2|3
1705988700000|2024-01-23 05:45:00|7500.7|7497.7|7500.7|7497.7|7501.7|7498.7|7500|7497|3
1705989000000|2024-01-23 05:50:00|7500.5|7497.5|7503|7500|7503.2|7500.2|7500|7497|32
1705989300000|2024-01-23 05:55:00|7503.2|7500.2|7505.5|7502.5|7505.5|7502.5|7502.7|7499.7|64
1705989600000|2024-01-23 06:00:00|7505.2|7502.2|7506.7|7503.7|7507.5|7504.5|7504.7|7501.7|71
1705989900000|2024-01-23 06:05:00|7507|7504|7506.7|7503.7|7507.5|7504.5|7505.5|7502.5|40
1705990200000|2024-01-23 06:10:00|7507|7504|7506.2|7503.2|7507|7504|7505.5|7502.5|39
1705990500000|2024-01-23 06:15:00|7506|7503|7508.7|7505.7|7510.2|7507.2|7506|7503|113
1705990800000|2024-01-23 06:20:00|7508.5|7505.5|7509.2|7506.2|7509.2|7506.2|7507.7|7504.7|18
1705991100000|2024-01-23 06:25:00|7509|7506|7508.7|7505.7|7510.2|7507.2|7508.7|7505.7|21
1705991400000|2024-01-23 06:30:00|7508.5|7505.5|7507.2|7504.2|7508.5|7505.5|7506.5|7503.5|45
1705991700000|2024-01-23 06:35:00|7507|7504|7507.7|7504.7|7508|7505|7506.2|7503.2|37
1705992000000|2024-01-23 06:40:00|7508|7505|7508.7|7505.7|7509.2|7506.2|7506.7|7503.7|29
1705992300000|2024-01-23 06:45:00|7509|7506|7514.7|7511.7|7514.7|7511.7|7508.7|7505.7|70
1705992600000|2024-01-23 06:50:00|7514.5|7511.5|7511|7508|7514.7|7511.7|7510.7|7507.7|76
1705992900000|2024-01-23 06:55:00|7511.2|7508.2|7512.5|7509.5|7514.5|7511.5|7510.7|7507.7|105
1705993200000|2024-01-23 07:00:00|7512.2|7509.2|7518|7516|7519.2|7517.2|7511.7|7509.2|337
1705993500000|2024-01-23 07:05:00|7518.5|7516.5|7517|7515|7519|7517|7517|7515|114
1705993800000|2024-01-23 07:10:00|7517.2|7515.2|7518.2|7516.2|7518.5|7516.5|7515.5|7513.5|140
1705994100000|2024-01-23 07:15:00|7518.5|7516.5|7518.5|7516.5|7519.2|7517.2|7517.2|7515.2|95
1705994400000|2024-01-23 07:20:00|7518.7|7516.7|7518.2|7516.2|7519|7517|7517|7515|61
1705994700000|2024-01-23 07:25:00|7518|7516|7519|7517|7519.5|7517.5|7517.2|7515.2|97
1705995000000|2024-01-23 07:30:00|7518.7|7516.7|7519|7517|7519.5|7517.5|7517|7515|117
1705995300000|2024-01-23 07:35:00|7518.7|7516.7|7519.7|7517.7|7520|7518|7518|7516|88
1705995600000|2024-01-23 07:40:00|7519.5|7517.5|7520.5|7518.5|7522|7520|7518.5|7516.5|420
1705995900000|2024-01-23 07:45:00|7520|7518|7520|7518|7521.5|7519.5|7519.2|7517.2|156
1705996200000|2024-01-23 07:50:00|7520.2|7518.2|7519.5|7517.5|7522|7520|7519.5|7517.5|69
1705996500000|2024-01-23 07:55:00|7519.7|7517.7|7521.5|7519.5|7522.2|7520.2|7519.5|7517.5|88
1705996800000|2024-01-23 08:00:00|7520.5|7519.5|7517.7|7516.7|7528|7527|7516.7|7515.7|2510
1705997100000|2024-01-23 08:05:00|7517|7516|7509|7508|7520|7519|7507.7|7506.7|1460
1705997400000|2024-01-23 08:10:00|7509.5|7508.5|7505.7|7504.7|7513|7512|7504.5|7503.5|1064
1705997700000|2024-01-23 08:15:00|7506|7505|7499.2|7498.2|7506.5|7505.5|7498|7497|1126
1705998000000|2024-01-23 08:20:00|7499.5|7498.5|7498|7497|7501.7|7500.7|7496.5|7495.5|591
1705998300000|2024-01-23 08:25:00|7498.2|7497.2|7490.5|7489.5|7499.2|7498.2|7489.2|7488.2|737
1705998600000|2024-01-23 08:30:00|7491|7490|7494.5|7493.5|7495.7|7494.7|7489.7|7488.7|1116
1705998900000|2024-01-23 08:35:00|7494.7|7493.7|7488|7487|7494.7|7493.7|7487.5|7486.5|612
1705999200000|2024-01-23 08:40:00|7488.2|7487.2|7488.7|7487.7|7492.4|7491.4|7485.7|7484.7|665
1705999500000|2024-01-23 08:45:00|7488.9|7487.9|7490.2|7489.2|7493.2|7492.2|7487.9|7486.9|443
1705999800000|2024-01-23 08:50:00|7490.4|7489.4|7493.9|7492.9|7493.9|7492.9|7489.2|7488.2|393
1706000100000|2024-01-23 08:55:00|7494.2|7493.2|7492.9|7491.9|7496.2|7495.2|7490.9|7489.9|285
1706000400000|2024-01-23 09:00:00|7493.2|7492.2|7487.2|7486.2|7493.4|7492.4|7486.9|7485.9|336
1706000700000|2024-01-23 09:05:00|7487.7|7486.7|7492.2|7491.2|7492.2|7491.2|7484.4|7483.4|344
1706001000000|2024-01-23 09:10:00|7492.7|7491.7|7494.4|7493.4|7496.7|7495.7|7490.9|7489.9|330
1706001300000|2024-01-23 09:15:00|7494.2|7493.2|7490.7|7489.7|7494.2|7493.2|7489.9|7488.9|227
1706001600000|2024-01-23 09:20:00|7490.4|7489.4|7488.2|7487.2|7490.7|7489.7|7487.2|7486.2|226
1706001900000|2024-01-23 09:25:00|7487.7|7486.7|7483.7|7482.7|7489.2|7488.2|7482.4|7481.4|277
1706002200000|2024-01-23 09:30:00|7483.4|7482.4|7482.2|7481.2|7485.7|7484.7|7480.2|7479.2|259
1706002500000|2024-01-23 09:35:00|7481.9|7480.9|7487.2|7486.2|7488.7|7487.7|7481.4|7480.4|317
1706002800000|2024-01-23 09:40:00|7486.9|7485.9|7486.7|7485.7|7488.2|7487.2|7484.9|7483.9|270
1706003100000|2024-01-23 09:45:00|7486.4|7485.4|7482.2|7481.2|7488.4|7487.4|7480.9|7479.9|275
1706003400000|2024-01-23 09:50:00|7481.9|7480.9|7477.2|7476.2|7482.4|7481.4|7476.2|7475.2|286
1706003700000|2024-01-23 09:55:00|7477.4|7476.4|7477.9|7476.9|7479.9|7478.9|7477.4|7476.4|251
1706004000000|2024-01-23 10:00:00|7478.2|7477.2|7476.9|7475.9|7478.2|7477.2|7474.7|7473.7|235
1706004300000|2024-01-23 10:05:00|7476.7|7475.7|7470.7|7469.7|7477.7|7476.7|7469.4|7468.4|905
1706004600000|2024-01-23 10:10:00|7470.2|7469.2|7473.7|7472.7|7475.7|7474.7|7469.2|7468.2|358
1706004900000|2024-01-23 10:15:00|7473.9|7472.9|7474.4|7473.4|7476.2|7475.2|7473.2|7472.2|157
1706005200000|2024-01-23 10:20:00|7474.7|7473.7|7474.7|7473.7|7479.4|7478.4|7473.9|7472.9|484
1706005500000|2024-01-23 10:25:00|7474.9|7473.9|7475.2|7474.2|7475.7|7474.7|7472.7|7471.7|657
1706005800000|2024-01-23 10:30:00|7475.4|7474.4|7473.4|7472.4|7477.2|7476.2|7472.2|7471.2|422
1706006100000|2024-01-23 10:35:00|7473.2|7472.2|7471.7|7470.7|7474.4|7473.4|7470.9|7469.9|191
1706006400000|2024-01-23 10:40:00|7471.4|7470.4|7472.7|7471.7|7474.7|7473.7|7471.2|7470.2|262
1706006700000|2024-01-23 10:45:00|7472.9|7471.9|7473.2|7472.2|7474.7|7473.7|7470.2|7469.2|430
1706007000000|2024-01-23 10:50:00|7473.4|7472.4|7472.7|7471.7|7474.7|7473.7|7472.2|7471.2|264
1706007300000|2024-01-23 10:55:00|7473.2|7472.2|7471.7|7470.7|7474.7|7473.7|7470.7|7469.7|351
1706007600000|2024-01-23 11:00:00|7471.9|7470.9|7471.2|7470.2|7472.7|7471.7|7469.2|7468.2|300
1706007900000|2024-01-23 11:05:00|7471.7|7470.7|7473.4|7472.4|7475.7|7474.7|7471.2|7470.2|436
1706008200000|2024-01-23 11:10:00|7473.7|7472.7|7473.2|7472.2|7476.4|7475.4|7473.2|7472.2|239
1706008500000|2024-01-23 11:15:00|7472.7|7471.7|7468.7|7467.7|7473.4|7472.4|7468.2|7467.2|314
1706008800000|2024-01-23 11:20:00|7469.2|7468.2|7468.7|7467.7|7469.7|7468.7|7466.2|7465.2|342
1706009100000|2024-01-23 11:25:00|7468.9|7467.9|7468.7|7467.7|7469.2|7468.2|7465.7|7464.7|301
1706009400000|2024-01-23 11:30:00|7468.9|7467.9|7473.9|7472.9|7474.2|7473.2|7468.2|7467.2|364
1706009700000|2024-01-23 11:35:00|7474.2|7473.2|7478.7|7477.7|7478.9|7477.9|7473.2|7472.2|294
1706010000000|2024-01-23 11:40:00|7479.2|7478.2|7480.2|7479.2|7480.2|7479.2|7476.2|7475.2|551
1706010300000|2024-01-23 11:45:00|7480.4|7479.4|7476.9|7475.9|7482.2|7481.2|7475.9|7474.9|241
1706010600000|2024-01-23 11:50:00|7477.2|7476.2|7478.4|7477.4|7479.9|7478.9|7476.4|7475.4|222
1706010900000|2024-01-23 11:55:00|7478.7|7477.7|7481.2|7480.2|7481.4|7480.4|7475.7|7474.7|618
1706011200000|2024-01-23 12:00:00|7481.7|7480.7|7482.2|7481.2|7482.2|7481.2|7478.7|7477.7|693
1706011500000|2024-01-23 12:05:00|7481.9|7480.9|7485.2|7484.2|7485.4|7484.4|7481.7|7480.7|368
1706011800000|2024-01-23 12:10:00|7485.4|7484.4|7485.2|7484.2|7487.2|7486.2|7484.7|7483.7|219
1706012100000|2024-01-23 12:15:00|7485.4|7484.4|7488.2|7487.2|7488.2|7487.2|7484.7|7483.7|255
1706012400000|2024-01-23 12:20:00|7487.7|7486.7|7489.7|7488.7|7489.7|7488.7|7487.4|7486.4|263
1706012700000|2024-01-23 12:25:00|7490.2|7489.2|7492.7|7491.7|7492.9|7491.9|7489.2|7488.2|371
1706013000000|2024-01-23 12:30:00|7492.9|7491.9|7490.7|7489.7|7493.2|7492.2|7487.9|7486.9|187
1706013300000|2024-01-23 12:35:00|7490.4|7489.4|7489.7|7488.7|7490.7|7489.7|7486.9|7485.9|308
1706013600000|2024-01-23 12:40:00|7489.6|7488.6|7485.6|7484.6|7489.8|7488.8|7485.1|7484.1|159
1706013900000|2024-01-23 12:45:00|7485.3|7484.3|7488.6|7487.6|7488.6|7487.6|7484.8|7483.8|176
1706014200000|2024-01-23 12:50:00|7488.1|7487.1|7490.1|7489.1|7490.1|7489.1|7485.6|7484.6|511
1706014500000|2024-01-23 12:55:00|7489.8|7488.8|7493.1|7492.1|7494.6|7493.6|7489.6|7488.6|369
1706014800000|2024-01-23 13:00:00|7492.6|7491.6|7497.1|7496.1|7497.8|7496.8|7492.1|7491.1|595
1706015100000|2024-01-23 13:05:00|7496.8|7495.8|7492.1|7491.1|7498.1|7497.1|7492.1|7491.1|336
1706015400000|2024-01-23 13:10:00|7492.3|7491.3|7489.1|7488.1|7492.6|7491.6|7488.1|7487.1|320
1706015700000|2024-01-23 13:15:00|7489.3|7488.3|7492.1|7491.1|7492.6|7491.6|7488.1|7487.1|289
1706016000000|2024-01-23 13:20:00|7490.8|7489.8|7489.6|7488.6|7493.6|7492.6|7489.1|7488.1|283
1706016300000|2024-01-23 13:25:00|7489.8|7488.8|7490.1|7489.1|7490.3|7489.3|7486.1|7485.1|380
1706016600000|2024-01-23 13:30:00|7490.6|7489.6|7491.1|7490.1|7492.8|7491.8|7487.6|7486.6|305
1706016900000|2024-01-23 13:35:00|7490.6|7489.6|7494.6|7493.6|7495.3|7494.3|7490.6|7489.6|283
1706017200000|2024-01-23 13:40:00|7494.3|7493.3|7491.1|7490.1|7495.3|7494.3|7489.6|7488.6|188
1706017500000|2024-01-23 13:45:00|7491.6|7490.6|7491.1|7490.1|7492.1|7491.1|7488.3|7487.3|219
1706017800000|2024-01-23 13:50:00|7490.8|7489.8|7490.6|7489.6|7493.1|7492.1|7490.1|7489.1|284
1706018100000|2024-01-23 13:55:00|7490.1|7489.1|7484.6|7483.6|7490.6|7489.6|7484.1|7483.1|297
1706018400000|2024-01-23 14:00:00|7484.1|7483.1|7486.6|7485.6|7487.6|7486.6|7483.1|7482.1|509
1706018700000|2024-01-23 14:05:00|7486.3|7485.3|7483.3|7482.3|7486.6|7485.6|7481.3|7480.3|443
1706019000000|2024-01-23 14:10:00|7483.6|7482.6|7484.6|7483.6|7486.3|7485.3|7481.6|7480.6|332
1706019300000|2024-01-23 14:15:00|7484.8|7483.8|7483.1|7482.1|7485.6|7484.6|7483.1|7482.1|325
1706019600000|2024-01-23 14:20:00|7483.3|7482.3|7482.1|7481.1|7483.8|7482.8|7479.8|7478.8|454
1706019900000|2024-01-23 14:25:00|7482.3|7481.3|7485.6|7484.6|7488.8|7487.8|7481.6|7480.6|511
1706020200000|2024-01-23 14:30:00|7485.8|7484.8|7493.1|7492.1|7498.6|7497.6|7485.6|7484.6|1622
1706020500000|2024-01-23 14:35:00|7492.8|7491.8|7496.1|7495.1|7499.1|7498.1|7491.3|7490.3|746
1706020800000|2024-01-23 14:40:00|7495.8|7494.8|7498.6|7497.6|7498.6|7497.6|7492.6|7491.6|443
1706021100000|2024-01-23 14:45:00|7498.8|7497.8|7498.6|7497.6|7500.1|7499.1|7495.6|7494.6|484
1706021400000|2024-01-23 14:50:00|7498.3|7497.3|7494.6|7493.6|7499.1|7498.1|7492.8|7491.8|546
1706021700000|2024-01-23 14:55:00|7494.3|7493.3|7494.1|7493.1|7496.3|7495.3|7493.6|7492.6|433
1706022000000|2024-01-23 15:00:00|7495.6|7494.6|7496.6|7495.6|7498.3|7497.3|7494.8|7493.8|824
1706022300000|2024-01-23 15:05:00|7496.8|7495.8|7499.1|7498.1|7500.1|7499.1|7496.8|7495.8|445
1706022600000|2024-01-23 15:10:00|7499.2|7498.2|7498.9|7497.9|7502.2|7501.2|7497.4|7496.4|553
1706022900000|2024-01-23 15:15:00|7498.7|7497.7|7504.9|7503.9|7504.9|7503.9|7498.7|7497.7|606
1706023200000|2024-01-23 15:20:00|7504.7|7503.7|7502.9|7501.9|7508.2|7507.2|7502.2|7501.2|831
1706023500000|2024-01-23 15:25:00|7503.2|7502.2|7508.4|7507.4|7508.7|7507.7|7503.2|7502.2|546
1706023800000|2024-01-23 15:30:00|7508.2|7507.2|7504.2|7503.2|7508.4|7507.4|7503.7|7502.7|547
1706024100000|2024-01-23 15:35:00|7503.7|7502.7|7500.2|7499.2|7503.7|7502.7|7499.7|7498.7|348
1706024400000|2024-01-23 15:40:00|7500.7|7499.7|7493.7|7492.7|7500.7|7499.7|7493.7|7492.7|528
1706024700000|2024-01-23 15:45:00|7493.4|7492.4|7495.7|7494.7|7496.7|7495.7|7491.9|7490.9|490
1706025000000|2024-01-23 15:50:00|7495.2|7494.2|7490.7|7489.7|7495.2|7494.2|7488.2|7487.2|648
1706025300000|2024-01-23 15:55:00|7490.9|7489.9|7489.4|7488.4|7493.9|7492.9|7489.4|7488.4|478
1706025600000|2024-01-23 16:00:00|7489.7|7488.7|7493.2|7492.2|7493.7|7492.7|7489.7|7488.7|566
1706025900000|2024-01-23 16:05:00|7492.7|7491.7|7498.9|7497.9|7499.2|7498.2|7492.2|7491.2|447
1706026200000|2024-01-23 16:10:00|7499.2|7498.2|7497.2|7496.2|7500.2|7499.2|7496.9|7495.9|573
1706026500000|2024-01-23 16:15:00|7497.7|7496.7|7494.2|7493.2|7499.9|7498.9|7494.2|7493.2|695
1706026800000|2024-01-23 16:20:00|7493.9|7492.9|7494.2|7493.2|7495.7|7494.7|7491.2|7490.2|940
1706027100000|2024-01-23 16:25:00|7493.9|7492.9|7496.7|7494.7|7497.2|7496.2|7493.7|7492.7|2609
1706027400000|2024-01-23 16:30:00|7496.2|7494.2|7487.4|7485.4|7496.2|7494.2|7485.7|7483.7|5112
1706027700000|2024-01-23 16:35:00|7487.2|7485.2|7487.2|7485.2|7487.7|7485.7|7484.7|7482.7|2368
1706028000000|2024-01-23 16:40:00|7487.7|7485.7|7489.2|7487.2|7489.2|7487.2|7484.4|7482.4|567
1706028300000|2024-01-23 16:45:00|7488.7|7486.7|7486.2|7484.2|7489.2|7487.2|7486.2|7484.2|323
1706028600000|2024-01-23 16:50:00|7486.4|7484.4|7489.7|7487.7|7489.7|7487.7|7486.2|7484.2|355
1706028900000|2024-01-23 16:55:00|7489.4|7487.4|7492.4|7490.4|7493.2|7491.2|7488.7|7486.7|218
1706029200000|2024-01-23 17:00:00|7492.7|7490.7|7496.2|7494.2|7496.7|7494.7|7492.2|7490.2|285
1706029500000|2024-01-23 17:05:00|7495.9|7493.9|7496.2|7494.2|7496.7|7494.7|7494.7|7492.7|268
1706029800000|2024-01-23 17:10:00|7496.4|7494.4|7494.9|7492.9|7496.4|7494.4|7493.7|7491.7|137
1706030100000|2024-01-23 17:15:00|7494.7|7492.7|7496.7|7494.7|7497.4|7495.4|7494.7|7492.7|186
1706030400000|2024-01-23 17:20:00|7496.4|7494.4|7495.2|7493.2|7497.7|7495.7|7495.2|7493.2|149
1706030700000|2024-01-23 17:25:00|7494.7|7492.7|7495.7|7493.7|7496.7|7494.7|7494.7|7492.7|135
1706031000000|2024-01-23 17:30:00|7495.9|7493.9|7495.2|7493.2|7496.7|7494.7|7495.2|7493.2|123
1706031300000|2024-01-23 17:35:00|7494.9|7492.9|7496.4|7494.4|7496.7|7494.7|7494.4|7492.4|104
1706031600000|2024-01-23 17:40:00|7496.7|7494.7|7498.2|7496.2|7498.7|7496.7|7496.2|7494.2|142
1706031900000|2024-01-23 17:45:00|7497.9|7495.9|7499.2|7497.2|7500.7|7498.7|7497.9|7495.9|119
1706032200000|2024-01-23 17:50:00|7499.4|7497.4|7500.7|7498.7|7500.9|7498.9|7497.9|7495.9|59
1706032500000|2024-01-23 17:55:00|7500.4|7498.4|7501.7|7499.7|7502.7|7500.7|7499.4|7497.4|89
1706032800000|2024-01-23 18:00:00|7501.2|7499.2|7499.2|7497.2|7501.2|7499.2|7498.9|7496.9|66
1706033100000|2024-01-23 18:05:00|7498.9|7496.9|7497.2|7495.2|7499.2|7497.2|7496.7|7494.7|95
1706033400000|2024-01-23 18:10:00|7497.7|7495.7|7499.9|7497.9|7500.7|7498.7|7497.4|7495.4|119
1706033700000|2024-01-23 18:15:00|7499.7|7497.7|7499.7|7497.7|7500.7|7498.7|7499.2|7497.2|49
1706034000000|2024-01-23 18:20:00|7499.2|7497.2|7498.2|7496.2|7499.7|7497.7|7498.2|7496.2|85
1706034300000|2024-01-23 18:25:00|7498.4|7496.4|7499.2|7497.2|7499.7|7497.7|7498.2|7496.2|38
1706034600000|2024-01-23 18:30:00|7498.9|7496.9|7497.7|7495.7|7499.4|7497.4|7496.7|7494.7|68
1706034900000|2024-01-23 18:35:00|7497.2|7495.2|7497.2|7495.2|7498.2|7496.2|7497.2|7495.2|18
1706035200000|2024-01-23 18:40:00|7496.9|7494.9|7499.2|7497.2|7499.2|7497.2|7496.9|7494.9|28
1706035500000|2024-01-23 18:45:00|7499.7|7497.7|7501.7|7499.7|7502.2|7500.2|7499.7|7497.7|92
1706035800000|2024-01-23 18:50:00|7501.4|7499.4|7501.9|7499.9|7502.7|7500.7|7501.2|7499.2|118
1706036100000|2024-01-23 18:55:00|7502.2|7500.2|7502.7|7500.7|7503.2|7501.2|7500.4|7498.4|75
1706036400000|2024-01-23 19:00:00|7502.4|7500.4|7500.2|7498.2|7502.7|7500.7|7500.2|7498.2|55
1706036700000|2024-01-23 19:05:00|7499.9|7497.9|7500.2|7498.2|7500.2|7498.2|7499.2|7497.2|51
1706037000000|2024-01-23 19:10:00|7499.9|7497.9|7501.7|7499.7|7501.7|7499.7|7499.9|7497.9|63
1706037300000|2024-01-23 19:15:00|7501.4|7499.4|7500.7|7498.7|7501.4|7499.4|7499.7|7497.7|35
1706037600000|2024-01-23 19:20:00|7500.9|7498.9|7501.2|7499.2|7501.7|7499.7|7500.7|7498.7|60
1706037900000|2024-01-23 19:25:00|7501.4|7499.4|7500.7|7498.7|7501.7|7499.7|7498.7|7496.7|87
1706038200000|2024-01-23 19:30:00|7500.2|7498.2|7500.2|7498.2|7501.2|7499.2|7499.7|7497.7|78
1706038500000|2024-01-23 19:35:00|7499.9|7497.9|7502.2|7500.2|7502.9|7500.9|7499.9|7497.9|164
1706038800000|2024-01-23 19:40:00|7501.9|7499.9|7502.7|7500.7|7503.2|7501.2|7501.9|7499.9|80
1706039100000|2024-01-23 19:45:00|7503.2|7501.2|7504.2|7502.2|7505.7|7503.7|7503.2|7501.2|111
1706039400000|2024-01-23 19:50:00|7503.9|7501.9|7504.2|7502.2|7504.7|7502.7|7503.2|7501.2|64
1706039700000|2024-01-23 19:55:00|7504.4|7502.4|7504.7|7502.7|7505.9|7503.9|7504.4|7502.4|61
1706040000000|2024-01-23 20:00:00|7504.9|7502.9|7503.7|7501.7|7505.9|7503.9|7503.2|7501.2|65
1706040300000|2024-01-23 20:05:00|7503.9|7501.9|7505.2|7503.2|7506.2|7504.2|7503.9|7501.9|54
1706040600000|2024-01-23 20:10:00|7505.4|7503.4|7507.2|7505.2|7508.7|7506.7|7505.4|7503.4|147
1706040900000|2024-01-23 20:15:00|7507.4|7505.4|7507.2|7505.2|7507.7|7505.7|7505.2|7503.2|82
1706041200000|2024-01-23 20:20:00|7507.7|7505.7|7507.2|7505.2|7507.7|7505.7|7506.7|7504.7|71
1706041500000|2024-01-23 20:25:00|7506.9|7504.9|7506.7|7504.7|7506.9|7504.9|7505.7|7503.7|104
1706041800000|2024-01-23 20:30:00|7506.4|7504.4|7505.2|7503.2|7506.7|7504.7|7505.2|7503.2|171
1706042100000|2024-01-23 20:35:00|7504.9|7502.9|7504.2|7502.2|7504.9|7502.9|7503.9|7501.9|41
1706042400000|2024-01-23 20:40:00|7503.9|7501.9|7505.4|7503.4|7505.7|7503.7|7503.2|7501.2|61
1706042700000|2024-01-23 20:45:00|7505.7|7503.7|7504.9|7502.9|7506.7|7504.7|7504.7|7502.7|110
1706043000000|2024-01-23 20:50:00|7504.7|7502.7|7506.2|7504.2|7507.2|7505.2|7504.7|7502.7|200
1706043300000|2024-01-23 20:55:00|7505.7|7503.7|7507.9|7503.9|7507.9|7505.7|7505.2|7503.2|551
1706043600000|2024-01-23 21:00:00|7508.5|7504.5|7508.1|7504.1|7511.2|7507.2|7506.4|7502.4|0
1706043900000|2024-01-23 21:05:00|7508|7504|7507.8|7503.8|7508.6|7504.6|7506.4|7502.4|0
1706044200000|2024-01-23 21:10:00|7507.7|7503.7|7510.1|7506.1|7510.1|7506.1|7507.2|7503.2|0
1706044500000|2024-01-23 21:15:00|7510|7506|7509.9|7505.9|7510.5|7506.5|7508.4|7504.4|0
1706044800000|2024-01-23 21:20:00|7509.8|7505.8|7509.1|7505.1|7510.8|7506.8|7508.8|7504.8|0
1706045100000|2024-01-23 21:25:00|7509.2|7505.2|7510.1|7506.1|7510.1|7506.1|7508.8|7504.8|0
1706045400000|2024-01-23 21:30:00|7510.2|7506.2|7509.1|7505.1|7510.7|7506.7|7509.1|7505.1|0
1706045700000|2024-01-23 21:35:00|7509|7505|7508.8|7504.8|7509|7505|7508.5|7504.5|0
1706046000000|2024-01-23 21:40:00|7508.9|7504.9|7510.2|7506.2|7510.2|7506.2|7508.7|7504.7|0
1706046300000|2024-01-23 21:45:00|7510.1|7506.1|7509.4|7505.4|7511|7507|7509.4|7505.4|0
1706046600000|2024-01-23 21:50:00|7509.5|7505.5|7509.5|7505.5|7510.2|7506.2|7509.2|7505.2|0
1706046900000|2024-01-23 21:55:00|7509.2|7505.2|7509.2|7505.2|7509.6|7505.6|7509|7505|0
1706047200000|2024-01-23 22:00:00|7509.1|7505.1|7509.2|7505.2|7509.2|7505.2|7508|7504|0
1706047500000|2024-01-23 22:05:00|7509.3|7505.3|7508.1|7504.1|7509.3|7505.3|7508.1|7504.1|0
1706047800000|2024-01-23 22:10:00|7508.3|7504.3|7507.8|7503.8|7508.6|7504.6|7507.4|7503.4|0
1706048100000|2024-01-23 22:15:00|7507.7|7503.7|7508.1|7504.1|7508.5|7504.5|7507.7|7503.7|0
1706048400000|2024-01-23 22:20:00|7508.2|7504.2|7508.6|7504.6|7508.8|7504.8|7508.2|7504.2|0
1706048700000|2024-01-23 22:25:00|7508.7|7504.7|7508.8|7504.8|7509.3|7505.3|7508.2|7504.2|0
1706049000000|2024-01-23 22:30:00|7508.6|7504.6|7508.4|7504.4|7508.7|7504.7|7508.3|7504.3|0
1706049300000|2024-01-23 22:35:00|7508.5|7504.5|7508|7504|7508.5|7504.5|7508|7504|0
1706049600000|2024-01-23 22:40:00|7507.9|7503.9|7507.8|7503.8|7507.9|7503.9|7507.8|7503.8|0
1706049900000|2024-01-23 22:45:00|7507.7|7503.7|7507.7|7503.7|7507.8|7503.8|7507.7|7503.7|0
1706050200000|2024-01-23 22:50:00|7507.5|7503.5|7507.6|7503.6|7507.6|7503.6|7507.5|7503.5|0
1706050500000|2024-01-23 22:55:00|7507.5|7503.5|7507.6|7503.6|7507.8|7503.8|7507.5|7503.5|0
1706050800000|2024-01-23 23:00:00|7507.7|7503.7|7509.6|7505.6|7509.8|7505.8|7507.6|7503.6|0
1706051100000|2024-01-23 23:05:00|7509.7|7505.7|7511.2|7507.2|7511.8|7507.8|7509.7|7505.7|0
1706051400000|2024-01-23 23:10:00|7511.3|7507.3|7511.3|7507.3|7511.7|7507.7|7510.2|7506.2|0
1706051700000|2024-01-23 23:15:00|7511.2|7507.2|7510.5|7506.5|7511.5|7507.5|7510.2|7506.2|0
1706052000000|2024-01-23 23:20:00|7510.6|7506.6|7511.4|7507.4|7511.5|7507.5|7510|7506|0
1706052300000|2024-01-23 23:25:00|7511.3|7507.3|7510.8|7506.8|7511.3|7507.3|7510.7|7506.7|0
1706052600000|2024-01-23 23:30:00|7510.9|7506.9|7511|7507|7511.5|7507.5|7510.5|7506.5|0
1706052900000|2024-01-23 23:35:00|7510.9|7506.9|7511.4|7507.4|7511.7|7507.7|7510.9|7506.9|0
1706053200000|2024-01-23 23:40:00|7511.5|7507.5|7511.2|7507.2|7511.9|7507.9|7511.2|7507.2|0
1706053500000|2024-01-23 23:45:00|7511.1|7507.1|7510.8|7506.8|7511.2|7507.2|7510.6|7506.6|0
1706053800000|2024-01-23 23:50:00|7510.7|7506.7|7510.2|7506.2|7510.8|7506.8|7510.2|7506.2|0
1706054100000|2024-01-23 23:55:00|7510.3|7506.3|7510.5|7506.5|7510.8|7506.8|7510.2|7506.2|0
1706054400000|2024-01-24 00:00:00|7510.4|7506.4|7509.4|7505.4|7510.5|7506.5|7509.1|7505.1|0
1706054700000|2024-01-24 00:05:00|7509.3|7505.3|7506.6|7502.6|7509.4|7505.4|7505|7501|0
1706055000000|2024-01-24 00:10:00|7505.8|7501.8|7505.2|7501.2|7506|7502|7504.2|7500.2|0
1706055300000|2024-01-24 00:15:00|7505.1|7501.1|7506.1|7502.1|7507.8|7503.8|7504.9|7500.9|0
1706055600000|2024-01-24 00:20:00|7506.2|7502.2|7506.8|7502.8|7507.6|7503.6|7506|7502|0
1706055900000|2024-01-24 00:25:00|7506.7|7502.7|7507.8|7503.8|7507.8|7503.8|7505.7|7501.7|0
1706056200000|2024-01-24 00:30:00|7508.6|7504.6|7505|7501|7508.7|7504.7|7505|7501|0
1706056500000|2024-01-24 00:35:00|7504.9|7500.9|7505.8|7501.8|7505.9|7501.9|7504.9|7500.9|0
1706056800000|2024-01-24 00:40:00|7505.9|7501.9|7505.3|7501.3|7506|7502|7505.2|7501.2|0
1706057100000|2024-01-24 00:45:00|7506|7502|7508.4|7504.4|7508.4|7504.4|7505.3|7501.3|0
1706057400000|2024-01-24 00:50:00|7509.1|7505.1|7510.3|7506.3|7510.3|7506.3|7509.1|7505.1|0
1706057700000|2024-01-24 00:55:00|7510.2|7506.2|7517|7513|7517.2|7513.2|7510.1|7506.1|0
1706058000000|2024-01-24 01:00:00|7516.3|7512.3|7510.2|7507.2|7516.3|7513.2|7508.7|7505.7|109
1706058300000|2024-01-24 01:05:00|7510.4|7507.4|7505.9|7502.9|7510.4|7507.4|7505.9|7502.9|33
1706058600000|2024-01-24 01:10:00|7505.7|7502.7|7508.7|7505.7|7508.9|7505.9|7504.7|7501.7|44
1706058900000|2024-01-24 01:15:00|7508.4|7505.4|7506.7|7503.7|7508.4|7505.4|7505.4|7502.4|75
1706059200000|2024-01-24 01:20:00|7506.9|7503.9|7505.9|7502.9|7507.7|7504.7|7505.9|7502.9|18
1706059500000|2024-01-24 01:25:00|7506.2|7503.2|7507.9|7504.9|7507.9|7504.9|7505.9|7502.9|23
1706059800000|2024-01-24 01:30:00|7507.7|7504.7|7507.9|7504.9|7508.9|7505.9|7507.2|7504.2|25
1706060100000|2024-01-24 01:35:00|7507.7|7504.7|7505.4|7502.4|7507.9|7504.9|7504.9|7501.9|32
1706060400000|2024-01-24 01:40:00|7505.2|7502.2|7505.9|7502.9|7507.2|7504.2|7504.9|7501.9|15
1706060700000|2024-01-24 01:45:00|7505.7|7502.7|7506.4|7503.4|7506.4|7503.4|7504.2|7501.2|16
1706061000000|2024-01-24 01:50:00|7506.2|7503.2|7504.7|7501.7|7506.2|7503.2|7504.7|7501.7|25
1706061300000|2024-01-24 01:55:00|7504.9|7501.9|7503.4|7500.4|7504.9|7501.9|7502.7|7499.7|26
1706061600000|2024-01-24 02:00:00|7503.7|7500.7|7501.4|7498.4|7503.7|7500.7|7500.9|7497.9|31
1706061900000|2024-01-24 02:05:00|7501.2|7498.2|7502.9|7499.9|7503.4|7500.4|7500.2|7497.2|42
1706062200000|2024-01-24 02:10:00|7503.2|7500.2|7500.4|7497.4|7503.2|7500.2|7500.4|7497.4|21
1706062500000|2024-01-24 02:15:00|7500.2|7497.2|7499.9|7496.9|7501.6|7498.6|7499.9|7496.9|34
1706062800000|2024-01-24 02:20:00|7500.4|7497.4|7501.2|7498.2|7501.4|7498.4|7499.9|7496.9|9
1706063100000|2024-01-24 02:25:00|7501.4|7498.4|7503.7|7500.7|7503.7|7500.7|7501.4|7498.4|0
1706063400000|2024-01-24 02:30:00|7503.9|7500.9|7505.2|7502.2|7505.2|7502.2|7502.9|7499.9|5
1706063700000|2024-01-24 02:35:00|7505.4|7502.4|7505.2|7502.2|7506.4|7503.4|7504.9|7501.9|12
1706064000000|2024-01-24 02:40:00|7504.9|7501.9|7505.9|7502.9|7505.9|7502.9|7504.2|7501.2|9
1706064300000|2024-01-24 02:45:00|7505.7|7502.7|7506.9|7503.9|7506.9|7503.9|7505.4|7502.4|3
1706064600000|2024-01-24 02:50:00|7506.7|7503.7|7507.4|7504.4|7507.4|7504.4|7506.7|7503.7|2
1706064900000|2024-01-24 02:55:00|7507.2|7504.2|7507.4|7504.4|7507.4|7504.4|7506.4|7503.4|17
1706065200000|2024-01-24 03:00:00|7506.9|7503.9|7505.9|7502.9|7507.2|7504.2|7505.2|7502.2|10
1706065500000|2024-01-24 03:05:00|7506.4|7503.4|7508.2|7505.2|7508.4|7505.4|7505.7|7502.7|43
1706065800000|2024-01-24 03:10:00|7507.9|7504.9|7508.9|7505.9|7509.4|7506.4|7507.4|7504.4|29
1706066100000|2024-01-24 03:15:00|7509.4|7506.4|7511.4|7508.4|7511.9|7508.9|7508.9|7505.9|10
1706066400000|2024-01-24 03:20:00|7510.9|7507.9|7512.2|7509.2|7512.4|7509.4|7510.7|7507.7|4
1706066700000|2024-01-24 03:25:00|7511.9|7508.9|7512.4|7509.4|7512.7|7509.7|7511.9|7508.9|6
1706067000000|2024-01-24 03:30:00|7512.2|7509.2|7512.4|7509.4|7512.7|7509.7|7511.9|7508.9|7
1706067300000|2024-01-24 03:35:00|7512.2|7509.2|7509.9|7506.9|7512.4|7509.4|7508.9|7505.9|2
1706067600000|2024-01-24 03:40:00|7509.7|7506.7|7509.4|7506.4|7509.9|7506.9|7508.9|7505.9|6
1706067900000|2024-01-24 03:45:00|7508.9|7505.9|7507.9|7504.9|7509.9|7506.9|7507.7|7504.7|12
1706068200000|2024-01-24 03:50:00|7508.2|7505.2|7508.9|7505.9|7509.9|7506.9|7507.9|7504.9|11
1706068500000|2024-01-24 03:55:00|7508.7|7505.7|7509.4|7506.4|7509.9|7506.9|7508.7|7505.7|4
1706068800000|2024-01-24 04:00:00|7509.7|7506.7|7508.9|7505.9|7510.4|7507.4|7508.9|7505.9|6
1706069100000|2024-01-24 04:05:00|7508.7|7505.7|7509.9|7506.9|7510.9|7507.9|7508.4|7505.4|18
1706069400000|2024-01-24 04:10:00|7510.2|7507.2|7509.9|7506.9|7510.2|7507.2|7508.7|7505.7|11
1706069700000|2024-01-24 04:15:00|7510.2|7507.2|7509.9|7506.9|7510.4|7507.4|7509.9|7506.9|2
1706070000000|2024-01-24 04:20:00|7509.7|7506.7|7511.7|7508.7|7511.9|7508.9|7509.7|7506.7|17
1706070300000|2024-01-24 04:25:00|7511.4|7508.4|7511.4|7508.4|7511.4|7508.4|7510.4|7507.4|2
1706070600000|2024-01-24 04:30:00|7511.2|7508.2|7510.4|7507.4|7511.4|7508.4|7509.9|7506.9|8
1706070900000|2024-01-24 04:35:00|7510.2|7507.2|7511.4|7508.4|7511.7|7508.7|7509.9|7506.9|3
1706071200000|2024-01-24 04:40:00|7511.2|7508.2|7510.9|7507.9|7511.2|7508.2|7510.4|7507.4|13
1706071500000|2024-01-24 04:45:00|7511.2|7508.2|7510.4|7507.4|7511.9|7508.9|7510.4|7507.4|16
1706071800000|2024-01-24 04:50:00|7510.2|7507.2|7509.2|7506.2|7510.9|7507.9|7509.2|7506.2|14
1706072100000|2024-01-24 04:55:00|7509.4|7506.4|7508.4|7505.4|7509.4|7506.4|7508.2|7505.2|4
1706072400000|2024-01-24 05:00:00|7508.7|7505.7|7507.7|7504.7|7508.7|7505.7|7506.9|7503.9|12
1706072700000|2024-01-24 05:05:00|7507.9|7504.9|7508.9|7505.9|7508.9|7505.9|7507.2|7504.2|16
1706073000000|2024-01-24 05:10:00|7508.7|7505.7|7508.4|7505.4|7508.7|7505.7|7507.4|7504.4|12
1706073300000|2024-01-24 05:15:00|7507.9|7504.9|7507.9|7504.9|7508.9|7505.9|7507.4|7504.4|9
1706073600000|2024-01-24 05:20:00|7507.7|7504.7|7507.9|7504.9|7508.4|7505.4|7507.2|7504.2|7
1706073900000|2024-01-24 05:25:00|7508.2|7505.2|7508.9|7505.9|7509.4|7506.4|7507.9|7504.9|3
1706074200000|2024-01-24 05:30:00|7508.7|7505.7|7511.9|7508.9|7511.9|7508.9|7508.4|7505.4|14
1706074500000|2024-01-24 05:35:00|7511.7|7508.7|7511.4|7508.4|7512.4|7509.4|7511.2|7508.2|6
1706074800000|2024-01-24 05:40:00|7511.7|7508.7|7512.4|7509.4|7512.7|7509.7|7511.7|7508.7|16
1706075100000|2024-01-24 05:45:00|7512.2|7509.2|7512.4|7509.4|7512.4|7509.4|7511.4|7508.4|3
1706075400000|2024-01-24 05:50:00|7512.2|7509.2|7512.4|7509.4|7512.4|7509.4|7511.4|7508.4|8
1706075700000|2024-01-24 05:55:00|7512.7|7509.7|7510.9|7507.9|7512.9|7509.9|7510.9|7507.9|11
1706076000000|2024-01-24 06:00:00|7511.4|7508.4|7513.7|7510.7|7517.4|7514.4|7511.4|7508.4|241
1706076300000|2024-01-24 06:05:00|7513.9|7510.9|7513.9|7510.9|7515.7|7512.7|7513.7|7510.7|14
1706076600000|2024-01-24 06:10:00|7514.2|7511.2|7515.2|7512.2|7516.9|7513.9|7514.2|7511.2|84
1706076900000|2024-01-24 06:15:00|7515.4|7512.4|7515.9|7512.9|7516.9|7513.9|7515.4|7512.4|52
1706077200000|2024-01-24 06:20:00|7515.7|7512.7|7515.2|7512.2|7515.9|7512.9|7513.9|7510.9|48
1706077500000|2024-01-24 06:25:00|7514.9|7511.9|7514.9|7511.9|7515.9|7512.9|7514.4|7511.4|67
1706077800000|2024-01-24 06:30:00|7515.2|7512.2|7513.4|7510.4|7516.2|7513.2|7512.4|7509.4|116
1706078100000|2024-01-24 06:35:00|7513.7|7510.7|7515.4|7512.4|7515.7|7512.7|7512.7|7509.7|58
1706078400000|2024-01-24 06:40:00|7515.7|7512.7|7515.4|7512.4|7515.9|7512.9|7514.7|7511.7|85
1706078700000|2024-01-24 06:45:00|7515.7|7512.7|7513.9|7510.9|7515.9|7512.9|7513.7|7510.7|74
1706079000000|2024-01-24 06:50:00|7514.2|7511.2|7515.4|7512.4|7515.9|7512.9|7513.7|7510.7|70
1706079300000|2024-01-24 06:55:00|7515.2|7512.2|7516.4|7513.4|7518.9|7515.9|7514.2|7511.2|242
1706079600000|2024-01-24 07:00:00|7515.9|7513.9|7514.2|7512.2|7517.4|7515.4|7513.2|7511.2|396
1706079900000|2024-01-24 07:05:00|7514.4|7512.4|7513.4|7511.4|7516.4|7514.4|7513.2|7511.2|175
1706080200000|2024-01-24 07:10:00|7513.2|7511.2|7514.2|7512.2|7515.4|7513.4|7511.7|7509.7|237
1706080500000|2024-01-24 07:15:00|7514.7|7512.7|7514.7|7512.7|7515.2|7513.2|7513.2|7511.2|153
1706080800000|2024-01-24 07:20:00|7514.9|7512.9|7515.7|7513.7|7516.7|7514.7|7513.2|7511.2|165
1706081100000|2024-01-24 07:25:00|7515.4|7513.4|7513.9|7511.9|7515.7|7513.7|7511.9|7509.9|265
1706081400000|2024-01-24 07:30:00|7514.2|7512.2|7513.9|7511.9|7516.9|7514.9|7513.2|7511.2|205
1706081700000|2024-01-24 07:35:00|7514.2|7512.2|7521.9|7519.9|7522.2|7520.2|7513.9|7511.9|455
1706082000000|2024-01-24 07:40:00|7522.2|7520.2|7528.4|7526.4|7528.7|7526.7|7520.9|7518.9|187
1706082300000|2024-01-24 07:45:00|7528.7|7526.7|7531.4|7529.4|7532.7|7530.7|7526.7|7524.7|398
1706082600000|2024-01-24 07:50:00|7531.7|7529.7|7522.4|7520.4|7532.7|7530.7|7522.4|7520.4|267
1706082900000|2024-01-24 07:55:00|7522.7|7520.7|7525.9|7523.9|7525.9|7523.9|7520.4|7518.4|445
1706083200000|2024-01-24 08:00:00|7525.4|7524.4|7534.7|7533.7|7538.7|7537.7|7524.7|7523.7|3256
1706083500000|2024-01-24 08:05:00|7534.4|7533.4|7525.2|7524.2|7538.9|7537.9|7524.9|7523.9|1333
1706083800000|2024-01-24 08:10:00|7524.7|7523.7|7521.9|7520.9|7530.9|7529.9|7521.2|7520.2|918
1706084100000|2024-01-24 08:15:00|7522.4|7521.4|7524.2|7523.2|7527.7|7526.7|7520.4|7519.4|823
1706084400000|2024-01-24 08:20:00|7524.4|7523.4|7518.2|7517.2|7525.4|7524.4|7516.9|7515.9|565
1706084700000|2024-01-24 08:25:00|7518.4|7517.4|7514.9|7513.9|7521.2|7520.2|7514.9|7513.9|472
1706085000000|2024-01-24 08:30:00|7515.9|7514.9|7521.4|7520.4|7521.7|7520.7|7515.9|7514.9|941
1706085300000|2024-01-24 08:35:00|7521.7|7520.7|7525.7|7524.7|7526.2|7525.2|7519.4|7518.4|636
1706085600000|2024-01-24 08:40:00|7525.5|7524.5|7520.5|7519.5|7526|7525|7519.2|7518.2|743
1706085900000|2024-01-24 08:45:00|7520.7|7519.7|7517.2|7516.2|7521|7520|7515.2|7514.2|468
1706086200000|2024-01-24 08:50:00|7517.5|7516.5|7520.5|7519.5|7523|7522|7517.5|7516.5|629
1706086500000|2024-01-24 08:55:00|7521|7520|7518.2|7517.2|7523.5|7522.5|7518|7517|337
1706086800000|2024-01-24 09:00:00|7518|7517|7519.5|7518.5|7521|7520|7516.2|7515.2|665
1706087100000|2024-01-24 09:05:00|7519|7518|7525.7|7524.7|7526|7525|7517.5|7516.5|302
1706087400000|2024-01-24 09:10:00|7525.5|7524.5|7518.5|7517.5|7526|7525|7518.2|7517.2|273
1706087700000|2024-01-24 09:15:00|7518.2|7517.2|7517.5|7516.5|7521.5|7520.5|7517|7516|301
1706088000000|2024-01-24 09:20:00|7517.7|7516.7|7520|7519|7521.5|7520.5|7517.5|7516.5|361
1706088300000|2024-01-24 09:25:00|7520.2|7519.2|7515.5|7514.5|7521|7520|7515.5|7514.5|333
1706088600000|2024-01-24 09:30:00|7514.2|7513.2|7510.2|7509.2|7514.2|7513.2|7508.2|7507.2|1261
1706088900000|2024-01-24 09:35:00|7510.5|7509.5|7508.5|7507.5|7512.7|7511.7|7506.2|7505.2|690
1706089200000|2024-01-24 09:40:00|7508.2|7507.2|7506|7505|7511|7510|7505.7|7504.7|487
1706089500000|2024-01-24 09:45:00|7506.2|7505.2|7500.7|7499.7|7507.2|7506.2|7497.5|7496.5|759
1706089800000|2024-01-24 09:50:00|7500.5|7499.5|7505|7504|7506|7505|7500.5|7499.5|446
1706090100000|2024-01-24 09:55:00|7504.7|7503.7|7507|7506|7509|7508|7504.2|7503.2|421
1706090400000|2024-01-24 10:00:00|7506.7|7505.7|7504.2|7503.2|7509.2|7508.2|7501|7500|420
1706090700000|2024-01-24 10:05:00|7504.5|7503.5|7504|7503|7506.7|7505.7|7501.5|7500.5|437
1706091000000|2024-01-24 10:10:00|7503.7|7502.7|7504|7503|7507|7506|7503.5|7502.5|463
1706091300000|2024-01-24 10:15:00|7504.5|7503.5|7503|7502|7507.2|7506.2|7502.5|7501.5|391
1706091600000|2024-01-24 10:20:00|7502.7|7501.7|7503|7502|7505.5|7504.5|7502|7501|570
1706091900000|2024-01-24 10:25:00|7503.5|7502.5|7507|7506|7508|7507|7501.7|7500.7|430
1706092200000|2024-01-24 10:30:00|7506.5|7505.5|7509.7|7508.7|7509.7|7508.7|7505.2|7504.2|495
1706092500000|2024-01-24 10:35:00|7509.5|7508.5|7506.5|7505.5|7509.5|7508.5|7505.7|7504.7|293
1706092800000|2024-01-24 10:40:00|7505.7|7504.7|7499.7|7498.7|7506|7505|7499.5|7498.5|356
1706093100000|2024-01-24 10:45:00|7499.5|7498.5|7499.5|7498.5|7501.5|7500.5|7498.7|7497.7|320
1706093400000|2024-01-24 10:50:00|7499|7498|7500.5|7499.5|7500.5|7499.5|7495.7|7494.7|443
1706093700000|2024-01-24 10:55:00|7500.7|7499.7|7508.5|7507.5|7508.5|7507.5|7499|7498|358
1706094000000|2024-01-24 11:00:00|7509|7508|7509.2|7508.2|7510.2|7509.2|7506.7|7505.7|278
1706094300000|2024-01-24 11:05:00|7509|7508|7516.7|7515.7|7517.2|7516.2|7509|7508|383
1706094600000|2024-01-24 11:10:00|7517|7516|7515|7514|7518.5|7517.5|7512.5|7511.5|431
1706094900000|2024-01-24 11:15:00|7514.7|7513.7|7516.2|7515.2|7517.5|7516.5|7513|7512|259
1706095200000|2024-01-24 11:20:00|7516.5|7515.5|7518.2|7517.2|7518.5|7517.5|7513.7|7512.7|240
1706095500000|2024-01-24 11:25:00|7518.5|7517.5|7516|7515|7519.5|7518.5|7516|7515|337
1706095800000|2024-01-24 11:30:00|7516.2|7515.2|7519.2|7518.2|7520.5|7519.5|7516|7515|443
1706096100000|2024-01-24 11:35:00|7519|7518|7519.2|7518.2|7520|7519|7517.7|7516.7|261
1706096400000|2024-01-24 11:40:00|7519|7518|7516.2|7515.2|7521|7520|7516|7515|432
1706096700000|2024-01-24 11:45:00|7516.5|7515.5|7514.5|7513.5|7518.2|7517.2|7512|7511|198
1706097000000|2024-01-24 11:50:00|7514.7|7513.7|7510.7|7509.7|7514.7|7513.7|7509.7|7508.7|198
1706097300000|2024-01-24 11:55:00|7510.5|7509.5|7512.5|7511.5|7512.5|7511.5|7509.5|7508.5|206
1706097600000|2024-01-24 12:00:00|7513|7512|7515|7514|7518|7517|7512.5|7511.5|610
1706097900000|2024-01-24 12:05:00|7515.5|7514.5|7519.2|7518.2|7519.2|7518.2|7515.5|7514.5|258
1706098200000|2024-01-24 12:10:00|7519.5|7518.5|7517|7516|7519.5|7518.5|7517|7516|119
1706098500000|2024-01-24 12:15:00|7517.2|7516.2|7515.5|7514.5|7517.5|7516.5|7513.5|7512.5|246
1706098800000|2024-01-24 12:20:00|7516|7515|7511.5|7510.5|7516|7515|7509.5|7508.5|325
1706099100000|2024-01-24 12:25:00|7511|7510|7511|7510|7513.5|7512.5|7510|7509|235
1706099400000|2024-01-24 12:30:00|7511.2|7510.2|7511.7|7510.7|7512.7|7511.7|7510.2|7509.2|272
1706099700000|2024-01-24 12:35:00|7511.5|7510.5|7513.2|7512.2|7514.5|7513.5|7511|7510|299
1706100000000|2024-01-24 12:40:00|7513|7512|7514.8|7513.8|7515.3|7514.3|7512.3|7511.3|217
1706100300000|2024-01-24 12:45:00|7515|7514|7514.8|7513.8|7516.3|7515.3|7513.8|7512.8|581
1706100600000|2024-01-24 12:50:00|7514.3|7513.3|7512.8|7511.8|7515.3|7514.3|7511|7510|303
1706100900000|2024-01-24 12:55:00|7512.5|7511.5|7510.8|7509.8|7514|7513|7510.3|7509.3|225
1706101200000|2024-01-24 13:00:00|7511.3|7510.3|7513.3|7512.3|7515|7514|7510.8|7509.8|256
1706101500000|2024-01-24 13:05:00|7513.5|7512.5|7515.3|7514.3|7516|7515|7512|7511|317
1706101800000|2024-01-24 13:10:00|7515.5|7514.5|7514.3|7513.3|7515.8|7514.8|7513.8|7512.8|309
1706102100000|2024-01-24 13:15:00|7514|7513|7511.3|7510.3|7515.5|7514.5|7510.3|7509.3|282
1706102400000|2024-01-24 13:20:00|7510.8|7509.8|7508.3|7507.3|7511.8|7510.8|7508.3|7507.3|252
1706102700000|2024-01-24 13:25:00|7508|7507|7508.3|7507.3|7508.5|7507.5|7506.3|7505.3|302
1706103000000|2024-01-24 13:30:00|7508|7507|7512.8|7511.8|7512.8|7511.8|7505.8|7504.8|316
1706103300000|2024-01-24 13:35:00|7513.3|7512.3|7515.3|7514.3|7516.3|7515.3|7511.3|7510.3|462
1706103600000|2024-01-24 13:40:00|7515|7514|7514.3|7513.3|7516|7515|7512.8|7511.8|158
1706103900000|2024-01-24 13:45:00|7513.8|7512.8|7516.3|7515.3|7518|7517|7513.3|7512.3|210
1706104200000|2024-01-24 13:50:00|7516.8|7515.8|7517.5|7516.5|7519.8|7518.8|7516.3|7515.3|249
1706104500000|2024-01-24 13:55:00|7517.3|7516.3|7517.3|7516.3|7518.3|7517.3|7515.8|7514.8|266
1706104800000|2024-01-24 14:00:00|7516.5|7515.5|7517.3|7516.3|7517.8|7516.8|7514.8|7513.8|262
1706105100000|2024-01-24 14:05:00|7516.8|7515.8|7519.3|7518.3|7519.8|7518.8|7516.8|7515.8|190
1706105400000|2024-01-24 14:10:00|7518.8|7517.8|7521.8|7520.8|7522|7521|7518|7517|170
1706105700000|2024-01-24 14:15:00|7521.5|7520.5|7523.3|7522.3|7524.3|7523.3|7521.3|7520.3|415
1706106000000|2024-01-24 14:20:00|7523.5|7522.5|7526.3|7525.3|7526.8|7525.8|7523.3|7522.3|475
1706106300000|2024-01-24 14:25:00|7526.5|7525.5|7526.8|7525.8|7528.8|7527.8|7525.3|7524.3|648
1706106600000|2024-01-24 14:30:00|7527.3|7526.3|7531.3|7530.3|7531.5|7530.5|7520.3|7519.3|1341
1706106900000|2024-01-24 14:35:00|7531.8|7530.8|7537.8|7536.8|7539.5|7538.5|7529.5|7528.5|1046
1706107200000|2024-01-24 14:40:00|7538|7537|7535.5|7534.5|7540.3|7539.3|7534|7533|1026
1706107500000|2024-01-24 14:45:00|7531.8|7530.8|7536.5|7535.5|7537.8|7536.8|7531.5|7530.5|959
1706107800000|2024-01-24 14:50:00|7536.3|7535.3|7535.3|7534.3|7536.5|7535.5|7527.5|7526.5|645
1706108100000|2024-01-24 14:55:00|7535.5|7534.5|7532|7531|7536.3|7535.3|7530.8|7529.8|792
1706108400000|2024-01-24 15:00:00|7531.8|7530.8|7527.3|7526.3|7535|7534|7527.3|7526.3|835
1706108700000|2024-01-24 15:05:00|7527|7526|7531.3|7530.3|7534.3|7533.3|7526.8|7525.8|962
1706109000000|2024-01-24 15:10:00|7531.5|7530.5|7529.5|7528.5|7531.8|7530.8|7526.3|7525.3|583
1706109300000|2024-01-24 15:15:00|7529.8|7528.8|7526|7525|7530|7529|7524.8|7523.8|664
1706109600000|2024-01-24 15:20:00|7525.8|7524.8|7528.8|7527.8|7528.8|7527.8|7524.8|7523.8|698
1706109900000|2024-01-24 15:25:00|7529|7528|7534.3|7533.3|7534.5|7533.5|7529|7528|577
1706110200000|2024-01-24 15:30:00|7534.8|7533.8|7526|7525|7535.5|7534.5|7525.8|7524.8|804
1706110500000|2024-01-24 15:35:00|7525.8|7524.8|7529.8|7528.8|7530.3|7529.3|7523.8|7522.8|1079
1706110800000|2024-01-24 15:40:00|7530|7529|7532.3|7531.3|7533|7532|7526.8|7525.8|555
1706111100000|2024-01-24 15:45:00|7532.5|7531.5|7530.8|7529.8|7532.8|7531.8|7529.5|7528.5|582
1706111400000|2024-01-24 15:50:00|7530.5|7529.5|7526.8|7525.8|7530.5|7529.5|7526.3|7525.3|496
1706111700000|2024-01-24 15:55:00|7526.5|7525.5|7528.5|7527.5|7529.3|7528.3|7525.8|7524.8|380
1706112000000|2024-01-24 16:00:00|7528.3|7527.3|7528.5|7527.5|7529.8|7528.8|7527.3|7526.3|393
1706112300000|2024-01-24 16:05:00|7528.3|7527.3|7525.5|7524.5|7528.3|7527.3|7524.8|7523.8|500
1706112600000|2024-01-24 16:10:00|7525.8|7524.8|7527.8|7526.8|7529.8|7528.8|7524.3|7523.3|656
1706112900000|2024-01-24 16:15:00|7528|7527|7530.8|7529.8|7531.3|7530.3|7527.8|7526.8|562
1706113200000|2024-01-24 16:20:00|7531|7530|7534.8|7533.8|7534.8|7533.8|7530.8|7529.8|721
1706113500000|2024-01-24 16:25:00|7534.5|7533.5|7536.3|7534.3|7536.8|7535.8|7533.8|7532.8|2755
1706113800000|2024-01-24 16:30:00|7536|7534|7529.3|7527.3|7536.3|7534.3|7529.3|7527.3|5597
1706114100000|2024-01-24 16:35:00|7529.8|7527.8|7530.8|7528.8|7533.3|7531.3|7529.8|7527.8|2004
1706114400000|2024-01-24 16:40:00|7530.5|7528.5|7531.8|7529.8|7533.3|7531.3|7530.3|7528.3|561
1706114700000|2024-01-24 16:45:00|7532.3|7530.3|7531.3|7529.3|7533.8|7531.8|7530.8|7528.8|401
1706115000000|2024-01-24 16:50:00|7531.8|7529.8|7532.3|7530.3|7533|7531|7531.5|7529.5|459
1706115300000|2024-01-24 16:55:00|7531.8|7529.8|7529.8|7527.8|7532.3|7530.3|7528.8|7526.8|571
1706115600000|2024-01-24 17:00:00|7529.3|7527.3|7529.8|7527.8|7530.5|7528.5|7528.8|7526.8|514
1706115900000|2024-01-24 17:05:00|7530|7528|7530.3|7528.3|7531.3|7529.3|7529.3|7527.3|470
1706116200000|2024-01-24 17:10:00|7530.5|7528.5|7530.3|7528.3|7531.8|7529.8|7528.8|7526.8|337
1706116500000|2024-01-24 17:15:00|7530|7528|7530|7528|7531.3|7529.3|7529.8|7527.8|309
1706116800000|2024-01-24 17:20:00|7530.3|7528.3|7530.3|7528.3|7531|7529|7528.8|7526.8|338
1706117100000|2024-01-24 17:25:00|7530.5|7528.5|7529.5|7527.5|7531.8|7529.8|7529.3|7527.3|339
1706117400000|2024-01-24 17:30:00|7529.8|7527.8|7529.3|7527.3|7531.3|7529.3|7528.8|7526.8|190
1706117700000|2024-01-24 17:35:00|7529.5|7527.5|7530|7528|7530.5|7528.5|7528.5|7526.5|119
1706118000000|2024-01-24 17:40:00|7530.3|7528.3|7531.3|7529.3|7531.3|7529.3|7529.8|7527.8|177
1706118300000|2024-01-24 17:45:00|7531.5|7529.5|7532.8|7530.8|7532.8|7530.8|7530.3|7528.3|144
1706118600000|2024-01-24 17:50:00|7533.3|7531.3|7534.5|7532.5|7534.8|7532.8|7531.8|7529.8|123
1706118900000|2024-01-24 17:55:00|7534.8|7532.8|7534.3|7532.3|7536|7534|7534.3|7532.3|163
1706119200000|2024-01-24 18:00:00|7534.5|7532.5|7532.8|7530.8|7534.8|7532.8|7530.3|7528.3|223
1706119500000|2024-01-24 18:05:00|7532.5|7530.5|7529.8|7527.8|7533|7531|7528.3|7526.3|158
1706119800000|2024-01-24 18:10:00|7529.5|7527.5|7525.8|7523.8|7530.8|7528.8|7525.5|7523.5|147
1706120100000|2024-01-24 18:15:00|7525.5|7523.5|7524.8|7522.8|7526.8|7524.8|7523.5|7521.5|153
1706120400000|2024-01-24 18:20:00|7525.3|7523.3|7524.3|7522.3|7525.3|7523.3|7523.3|7521.3|153
1706120700000|2024-01-24 18:25:00|7523.8|7521.8|7525.5|7523.5|7527.3|7525.3|7523.8|7521.8|209
1706121000000|2024-01-24 18:30:00|7525.8|7523.8|7523.8|7521.8|7525.8|7523.8|7522.3|7520.3|178
1706121300000|2024-01-24 18:35:00|7524.3|7522.3|7523|7521|7524.3|7522.3|7522.8|7520.8|213
1706121600000|2024-01-24 18:40:00|7522.8|7520.8|7523.8|7521.8|7526|7524|7522.5|7520.5|192
1706121900000|2024-01-24 18:45:00|7523.5|7521.5|7524.5|7522.5|7524.8|7522.8|7522.8|7520.8|126
1706122200000|2024-01-24 18:50:00|7524.3|7522.3|7524.3|7522.3|7525.5|7523.5|7523.3|7521.3|122
1706122500000|2024-01-24 18:55:00|7524|7522|7526|7524|7526.3|7524.3|7523.3|7521.3|112
1706122800000|2024-01-24 19:00:00|7525.8|7523.8|7524.8|7522.8|7526.3|7524.3|7524.3|7522.3|87
1706123100000|2024-01-24 19:05:00|7525.3|7523.3|7525.8|7523.8|7526.3|7524.3|7525|7523|83
1706123400000|2024-01-24 19:10:00|7525.3|7523.3|7523|7521|7525.3|7523.3|7522.8|7520.8|147
1706123700000|2024-01-24 19:15:00|7523.3|7521.3|7525|7523|7525.3|7523.3|7522.8|7520.8|195
1706124000000|2024-01-24 19:20:00|7524.8|7522.8|7521.3|7519.3|7524.8|7522.8|7520.3|7518.3|294
1706124300000|2024-01-24 19:25:00|7520.8|7518.8|7522.8|7520.8|7523.8|7521.8|7520.8|7518.8|189
1706124600000|2024-01-24 19:30:00|7523|7521|7521.8|7519.8|7524.5|7522.5|7520.8|7518.8|137
1706124900000|2024-01-24 19:35:00|7522|7520|7524|7522|7524.3|7522.3|7521.8|7519.8|108
1706125200000|2024-01-24 19:40:00|7523.8|7521.8|7524.5|7522.5|7525.8|7523.8|7520.5|7518.5|570
1706125500000|2024-01-24 19:45:00|7524.3|7522.3|7525.8|7523.8|7527.5|7525.5|7524.3|7522.3|123
1706125800000|2024-01-24 19:50:00|7526|7524|7525.3|7523.3|7526|7524|7524.3|7522.3|96
1706126100000|2024-01-24 19:55:00|7525|7523|7522.8|7520.8|7525|7523|7521.3|7519.3|95
1706126400000|2024-01-24 20:00:00|7522.5|7520.5|7523.3|7521.3|7524|7522|7521.3|7519.3|112
1706126700000|2024-01-24 20:05:00|7523|7521|7524.3|7522.3|7525.8|7523.8|7523|7521|82
1706127000000|2024-01-24 20:10:00|7523.3|7521.3|7519.8|7517.8|7524|7522|7519.5|7517.5|432
1706127300000|2024-01-24 20:15:00|7519.5|7517.5|7517|7515|7520|7518|7517|7515|168
1706127600000|2024-01-24 20:20:00|7516.8|7514.8|7519|7517|7519.3|7517.3|7516.3|7514.3|137
1706127900000|2024-01-24 20:25:00|7518.8|7516.8|7516|7514|7519.3|7517.3|7515.3|7513.3|108
1706128200000|2024-01-24 20:30:00|7516.3|7514.3|7519.3|7517.3|7519.3|7517.3|7515.8|7513.8|87
1706128500000|2024-01-24 20:35:00|7519|7517|7520.3|7518.3|7521.3|7519.3|7518.8|7516.8|70
1706128800000|2024-01-24 20:40:00|7520.5|7518.5|7521.8|7519.8|7522.3|7520.3|7520.5|7518.5|60
1706129100000|2024-01-24 20:45:00|7522|7520|7517.8|7515.8|7522.3|7520.3|7517.3|7515.3|162
1706129400000|2024-01-24 20:50:00|7517.3|7515.3|7515.8|7513.8|7517.5|7515.5|7514|7512|359
1706129700000|2024-01-24 20:55:00|7516.3|7514.3|7517.9|7513.9|7520.3|7518.3|7515.8|7513.8|550
1706130000000|2024-01-24 21:00:00|7517.8|7513.8|7516.5|7512.5|7519.3|7515.3|7514.9|7510.9|0
1706130300000|2024-01-24 21:05:00|7516.4|7512.4|7514.8|7510.8|7516.8|7512.8|7512.8|7508.8|0
1706130600000|2024-01-24 21:10:00|7514.9|7510.9|7515.9|7511.9|7516.9|7512.9|7514.7|7510.7|0
1706130900000|2024-01-24 21:15:00|7515.8|7511.8|7515.5|7511.5|7515.9|7511.9|7514.3|7510.3|0
1706131200000|2024-01-24 21:20:00|7515.4|7511.4|7514.9|7510.9|7515.8|7511.8|7514.3|7510.3|0
1706131500000|2024-01-24 21:25:00|7515|7511|7515.3|7511.3|7515.7|7511.7|7515|7511|0
1706131800000|2024-01-24 21:30:00|7515.1|7511.1|7516.9|7512.9|7516.9|7512.9|7515.1|7511.1|0
1706132100000|2024-01-24 21:35:00|7517|7513|7519.2|7515.2|7519.7|7515.7|7517|7513|0
1706132400000|2024-01-24 21:40:00|7519.3|7515.3|7519.5|7515.5|7521|7517|7519.2|7515.2|0
1706132700000|2024-01-24 21:45:00|7519.4|7515.4|7519.9|7515.9|7520.1|7516.1|7519.3|7515.3|0
1706133000000|2024-01-24 21:50:00|7519.8|7515.8|7519.5|7515.5|7520.1|7516.1|7519.5|7515.5|0
1706133300000|2024-01-24 21:55:00|7519.4|7515.4|7522|7518|7522.2|7518.2|7519.1|7515.1|0
1706133600000|2024-01-24 22:00:00|7521.9|7517.9|7521.5|7517.5|7522|7518|7520.9|7516.9|0
1706133900000|2024-01-24 22:05:00|7521.4|7517.4|7521.8|7517.8|7522.1|7518.1|7521.2|7517.2|0
1706134200000|2024-01-24 22:10:00|7521.7|7517.7|7521.6|7517.6|7521.8|7517.8|7521.5|7517.5|0
1706134500000|2024-01-24 22:15:00|7521.5|7517.5|7521.2|7517.2|7521.6|7517.6|7521.2|7517.2|0
1706134800000|2024-01-24 22:20:00|7521.3|7517.3|7521.3|7517.3|7521.5|7517.5|7521.3|7517.3|0
1706135100000|2024-01-24 22:25:00|7521.4|7517.4|7521.4|7517.4|7521.7|7517.7|7521.2|7517.2|0
1706135400000|2024-01-24 22:30:00|7521.3|7517.3|7521.5|7517.5|7521.6|7517.6|7521.2|7517.2|0
1706135700000|2024-01-24 22:35:00|7521.6|7517.6|7522|7518|7522.4|7518.4|7521.6|7517.6|0
1706136000000|2024-01-24 22:40:00|7522.1|7518.1|7521.3|7517.3|7522.4|7518.4|7521.3|7517.3|0
1706136300000|2024-01-24 22:45:00|7521.4|7517.4|7521.5|7517.5|7521.6|7517.6|7521.4|7517.4|0
1706136600000|2024-01-24 22:50:00|7521.6|7517.6|7521.2|7517.2|7521.6|7517.6|7520.9|7516.9|0
1706136900000|2024-01-24 22:55:00|7521.1|7517.1|7520.7|7516.7|7521.3|7517.3|7520.5|7516.5|0
1706137200000|2024-01-24 23:00:00|7520.5|7516.5|7520.5|7516.5|7521.4|7517.4|7519.9|7515.9|0
1706137500000|2024-01-24 23:05:00|7520.6|7516.6|7519.7|7515.7|7520.6|7516.6|7519.5|7515.5|0
1706137800000|2024-01-24 23:10:00|7519.8|7515.8|7519.9|7515.9|7520.2|7516.2|7519.7|7515.7|0
1706138100000|2024-01-24 23:15:00|7519.8|7515.8|7520.4|7516.4|7520.8|7516.8|7519.7|7515.7|0
1706138400000|2024-01-24 23:20:00|7520.3|7516.3|7520.1|7516.1|7520.7|7516.7|7520|7516|0
1706138700000|2024-01-24 23:25:00|7520.2|7516.2|7519.4|7515.4|7520.4|7516.4|7519|7515|0
1706139000000|2024-01-24 23:30:00|7519.5|7515.5|7520|7516|7520|7516|7519|7515|0
1706139300000|2024-01-24 23:35:00|7520.1|7516.1|7520.2|7516.2|7520.6|7516.6|7519.8|7515.8|0
1706139600000|2024-01-24 23:40:00|7520|7516|7520.2|7516.2|7520.6|7516.6|7519.8|7515.8|0
1706139900000|2024-01-24 23:45:00|7520.1|7516.1|7519.6|7515.6|7520.6|7516.6|7519.6|7515.6|0
1706140200000|2024-01-24 23:50:00|7519.7|7515.7|7520.7|7516.7|7520.7|7516.7|7519.7|7515.7|0
1706140500000|2024-01-24 23:55:00|7520.6|7516.6|7520.7|7516.7|7521.1|7517.1|7520.5|7516.5|0
1706140800000|2024-01-25 00:00:00|7520.6|7516.6|7519.9|7515.9|7520.7|7516.7|7519.7|7515.7|0
1706141100000|2024-01-25 00:05:00|7520|7516|7518.8|7514.8|7520.2|7516.2|7518.8|7514.8|0
1706141400000|2024-01-25 00:10:00|7518.7|7514.7|7518.2|7514.2|7519|7515|7518.2|7514.2|0
1706141700000|2024-01-25 00:15:00|7518.1|7514.1|7516.6|7512.6|7518.6|7514.6|7516.4|7512.4|0
1706142000000|2024-01-25 00:20:00|7517.3|7513.3|7516.8|7512.8|7517.4|7513.4|7516.6|7512.6|0
1706142300000|2024-01-25 00:25:00|7516.7|7512.7|7517.5|7513.5|7517.6|7513.6|7516.7|7512.7|0
1706142600000|2024-01-25 00:30:00|7518.3|7514.3|7520.9|7516.9|7521.2|7517.2|7517.9|7513.9|0
1706142900000|2024-01-25 00:35:00|7521.3|7517.3|7520.2|7516.2|7522.6|7518.6|7520.2|7516.2|0
1706143200000|2024-01-25 00:40:00|7520.3|7516.3|7520.2|7516.2|7520.3|7516.3|7520.2|7516.2|0
1706143500000|2024-01-25 00:45:00|7520.3|7516.3|7520|7516|7521.2|7517.2|7518.3|7514.3|0
1706143800000|2024-01-25 00:50:00|7519.9|7515.9|7520|7516|7520|7516|7519.1|7515.1|0
1706144100000|2024-01-25 00:55:00|7520.1|7516.1|7520|7516|7520.9|7516.9|7519.8|7515.8|0
1706144400000|2024-01-25 01:00:00|7519.9|7515.9|7519.1|7516.1|7520.6|7517.6|7516.1|7513.1|109
1706144700000|2024-01-25 01:05:00|7519.3|7516.3|7517.8|7514.8|7520.1|7517.1|7517.8|7514.8|28
1706145000000|2024-01-25 01:10:00|7517.6|7514.6|7516.1|7513.1|7517.6|7514.6|7514.8|7511.8|44
1706145300000|2024-01-25 01:15:00|7515.8|7512.8|7514.3|7511.3|7516.3|7513.3|7513.3|7510.3|32
1706145600000|2024-01-25 01:20:00|7514.1|7511.1|7513.3|7510.3|7514.1|7511.1|7511.1|7508.1|55
1706145900000|2024-01-25 01:25:00|7512.8|7509.8|7513.1|7510.1|7513.3|7510.3|7511.3|7508.3|20
1706146200000|2024-01-25 01:30:00|7512.6|7509.6|7510.4|7507.4|7513.1|7510.1|7509.8|7506.8|86
1706146500000|2024-01-25 01:35:00|7510.7|7507.7|7510.9|7507.9|7512.9|7509.9|7509.9|7506.9|43
1706146800000|2024-01-25 01:40:00|7511.2|7508.2|7509.4|7506.4|7511.7|7508.7|7508.9|7505.9|27
1706147100000|2024-01-25 01:45:00|7509.2|7506.2|7507.2|7504.2|7510.2|7507.2|7506.7|7503.7|21
1706147400000|2024-01-25 01:50:00|7507.4|7504.4|7509.2|7506.2|7510.4|7507.4|7506.2|7503.2|21
1706147700000|2024-01-25 01:55:00|7509.4|7506.4|7512.4|7509.4|7512.4|7509.4|7508.9|7505.9|23
1706148000000|2024-01-25 02:00:00|7512.7|7509.7|7514.2|7511.2|7514.4|7511.4|7510.7|7507.7|12
1706148300000|2024-01-25 02:05:00|7514.4|7511.4|7516.4|7513.4|7517.4|7514.4|7512.7|7509.7|10
1706148600000|2024-01-25 02:10:00|7516.7|7513.7|7514.4|7511.4|7516.9|7513.9|7513.9|7510.9|5
1706148900000|2024-01-25 02:15:00|7514.7|7511.7|7514.9|7511.9|7515.2|7512.2|7514.4|7511.4|12
1706149200000|2024-01-25 02:20:00|7514.7|7511.7|7514.4|7511.4|7514.9|7511.9|7512.9|7509.9|13
1706149500000|2024-01-25 02:25:00|7514.2|7511.2|7515.4|7512.4|7516.4|7513.4|7514.2|7511.2|9
1706149800000|2024-01-25 02:30:00|7515.2|7512.2|7514.4|7511.4|7515.9|7512.9|7512.9|7509.9|11
1706150100000|2024-01-25 02:35:00|7514.7|7511.7|7513.4|7510.4|7514.9|7511.9|7513.4|7510.4|10
1706150400000|2024-01-25 02:40:00|7513.7|7510.7|7509.9|7506.9|7513.7|7510.7|7509.7|7506.7|10
1706150700000|2024-01-25 02:45:00|7510.4|7507.4|7513.4|7510.4|7514.2|7511.2|7509.9|7506.9|4
1706151000000|2024-01-25 02:50:00|7513.2|7510.2|7512.4|7509.4|7514.2|7511.2|7511.9|7508.9|6
1706151300000|2024-01-25 02:55:00|7512.7|7509.7|7513.4|7510.4|7514.4|7511.4|7512.4|7509.4|3
1706151600000|2024-01-25 03:00:00|7513.9|7510.9|7514.4|7511.4|7514.4|7511.4|7513.7|7510.7|6
1706151900000|2024-01-25 03:05:00|7514.2|7511.2|7513.2|7510.2|7515.9|7512.9|7512.4|7509.4|23
1706152200000|2024-01-25 03:10:00|7513.4|7510.4|7512.9|7509.9|7514.2|7511.2|7512.4|7509.4|25
1706152500000|2024-01-25 03:15:00|7512.7|7509.7|7514.4|7511.4|7514.9|7511.9|7511.7|7508.7|16
1706152800000|2024-01-25 03:20:00|7514.2|7511.2|7512.7|7509.7|7514.2|7511.2|7512.7|7509.7|29
1706153100000|2024-01-25 03:25:00|7512.4|7509.4|7511.9|7508.9|7512.9|7509.9|7511.4|7508.4|8
1706153400000|2024-01-25 03:30:00|7511.7|7508.7|7512.4|7509.4|7512.9|7509.9|7511.4|7508.4|8
1706153700000|2024-01-25 03:35:00|7512.7|7509.7|7512.2|7509.2|7512.7|7509.7|7510.9|7507.9|10
1706154000000|2024-01-25 03:40:00|7512.9|7509.9|7510.4|7507.4|7512.9|7509.9|7510.2|7507.2|10
1706154300000|2024-01-25 03:45:00|7510.7|7507.7|7511.9|7508.9|7511.9|7508.9|7508.9|7505.9|9
1706154600000|2024-01-25 03:50:00|7512.2|7509.2|7511.9|7508.9|7512.2|7509.2|7510.4|7507.4|9
1706154900000|2024-01-25 03:55:00|7511.4|7508.4|7510.9|7507.9|7511.4|7508.4|7509.9|7506.9|9
1706155200000|2024-01-25 04:00:00|7510.7|7507.7|7509.4|7506.4|7511.4|7508.4|7509.4|7506.4|17
1706155500000|2024-01-25 04:05:00|7509.7|7506.7|7510.9|7507.9|7511.4|7508.4|7509.7|7506.7|9
1706155800000|2024-01-25 04:10:00|7510.7|7507.7|7510.4|7507.4|7511.2|7508.2|7509.7|7506.7|6
1706156100000|2024-01-25 04:15:00|7510.7|7507.7|7509.9|7506.9|7510.9|7507.9|7509.4|7506.4|17
1706156400000|2024-01-25 04:20:00|7510.2|7507.2|7511.4|7508.4|7511.9|7508.9|7510.2|7507.2|3
1706156700000|2024-01-25 04:25:00|7511.9|7508.9|7511.9|7508.9|7511.9|7508.9|7510.9|7507.9|6
1706157000000|2024-01-25 04:30:00|7511.4|7508.4|7511.4|7508.4|7511.9|7508.9|7511.4|7508.4|5
1706157300000|2024-01-25 04:35:00|7511.7|7508.7|7510.9|7507.9|7512.9|7509.9|7510.7|7507.7|6
1706157600000|2024-01-25 04:40:00|7511.2|7508.2|7511.7|7508.7|7511.9|7508.9|7510.7|7507.7|15
1706157900000|2024-01-25 04:45:00|7511.4|7508.4|7511.4|7508.4|7511.7|7508.7|7510.9|7507.9|2
1706158200000|2024-01-25 04:50:00|7511.7|7508.7|7511.4|7508.4|7512.2|7509.2|7511.4|7508.4|3
1706158500000|2024-01-25 04:55:00|7511.2|7508.2|7511.9|7508.9|7511.9|7508.9|7511.2|7508.2|6
1706158800000|2024-01-25 05:00:00|7512.4|7509.4|7512.4|7509.4|7513.9|7510.9|7511.4|7508.4|11
1706159100000|2024-01-25 05:05:00|7511.9|7508.9|7512.2|7509.2|7512.9|7509.9|7510.2|7507.2|26
1706159400000|2024-01-25 05:10:00|7511.9|7508.9|7512.2|7509.2|7512.7|7509.7|7510.9|7507.9|8
1706159700000|2024-01-25 05:15:00|7511.9|7508.9|7514.2|7511.2|7514.9|7511.9|7511.7|7508.7|29
1706160000000|2024-01-25 05:20:00|7513.9|7510.9|7512.4|7509.4|7514.2|7511.2|7511.7|7508.7|8
1706160300000|2024-01-25 05:25:00|7512.2|7509.2|7512.4|7509.4|7512.9|7509.9|7511.4|7508.4|3
1706160600000|2024-01-25 05:30:00|7512.2|7509.2|7512.9|7509.9|7513.4|7510.4|7511.2|7508.2|8
1706160900000|2024-01-25 05:35:00|7513.2|7510.2|7512.9|7509.9|7513.4|7510.4|7512.4|7509.4|2
1706161200000|2024-01-25 05:40:00|7512.7|7509.7|7514.2|7511.2|7514.2|7511.2|7511.9|7508.9|6
1706161500000|2024-01-25 05:45:00|7514.4|7511.4|7514.4|7511.4|7515.4|7512.4|7514.2|7511.2|13
1706161800000|2024-01-25 05:50:00|7514.2|7511.2|7516.2|7513.2|7516.2|7513.2|7513.4|7510.4|49
1706162100000|2024-01-25 05:55:00|7515.9|7512.9|7517.2|7514.2|7517.4|7514.4|7515.4|7512.4|40
1706162400000|2024-01-25 06:00:00|7516.7|7513.7|7515.9|7512.9|7516.9|7513.9|7514.2|7511.2|41
1706162700000|2024-01-25 06:05:00|7515.7|7512.7|7516.4|7513.4|7518.4|7515.4|7514.9|7511.9|88
1706163000000|2024-01-25 06:10:00|7516.2|7513.2|7518.9|7515.9|7518.9|7515.9|7515.7|7512.7|109
1706163300000|2024-01-25 06:15:00|7518.7|7515.7|7519.7|7516.7|7520.9|7517.9|7517.4|7514.4|97
1706163600000|2024-01-25 06:20:00|7520.2|7517.2|7519.4|7516.4|7521.4|7518.4|7517.4|7514.4|70
1706163900000|2024-01-25 06:25:00|7519.2|7516.2|7522.4|7519.4|7522.7|7519.7|7518.9|7515.9|83
1706164200000|2024-01-25 06:30:00|7522.2|7519.2|7522.9|7519.9|7523.7|7520.7|7520.4|7517.4|109
1706164500000|2024-01-25 06:35:00|7523.2|7520.2|7521.4|7518.4|7523.9|7520.9|7521.4|7518.4|41
1706164800000|2024-01-25 06:40:00|7521.7|7518.7|7522.9|7519.9|7524.4|7521.4|7520.9|7517.9|33
1706165100000|2024-01-25 06:45:00|7522.7|7519.7|7520.4|7517.4|7522.7|7519.7|7518.9|7515.9|38
1706165400000|2024-01-25 06:50:00|7520.7|7517.7|7520.4|7517.4|7521.9|7518.9|7519.9|7516.9|40
1706165700000|2024-01-25 06:55:00|7520.9|7517.9|7522.2|7519.2|7522.4|7519.4|7520.4|7517.4|24
1706166000000|2024-01-25 07:00:00|7520.9|7517.9|7518.9|7516.9|7521.4|7518.7|7517.4|7515.4|162
1706166300000|2024-01-25 07:05:00|7518.7|7516.7|7522.9|7520.9|7524.2|7522.2|7518.7|7516.7|115
1706166600000|2024-01-25 07:10:00|7522.7|7520.7|7525.9|7523.9|7526.2|7524.2|7522.7|7520.7|101
1706166900000|2024-01-25 07:15:00|7526.2|7524.2|7527.4|7525.4|7528.2|7526.2|7524.9|7522.9|68
1706167200000|2024-01-25 07:20:00|7526.9|7524.9|7525.9|7523.9|7527.7|7525.7|7525.2|7523.2|86
1706167500000|2024-01-25 07:25:00|7526.2|7524.2|7529.9|7527.9|7530.4|7528.4|7526.2|7524.2|83
1706167800000|2024-01-25 07:30:00|7529.7|7527.7|7528.4|7526.4|7529.9|7527.9|7527.7|7525.7|52
1706168100000|2024-01-25 07:35:00|7528.7|7526.7|7527.7|7525.7|7528.7|7526.7|7525.9|7523.9|108
1706168400000|2024-01-25 07:40:00|7527.9|7525.9|7528.7|7526.7|7529.2|7527.2|7526.2|7524.2|201
1706168700000|2024-01-25 07:45:00|7528.2|7526.2|7522.2|7520.2|7528.2|7526.2|7521.9|7519.9|129
1706169000000|2024-01-25 07:50:00|7522.4|7520.4|7522.7|7520.7|7523.7|7521.7|7521.2|7519.2|149
1706169300000|2024-01-25 07:55:00|7522.2|7520.2|7515.7|7513.7|7522.7|7520.7|7515.2|7513.2|467
1706169600000|2024-01-25 08:00:00|7515.2|7514.2|7516.9|7515.9|7524.9|7523.9|7512.9|7511.9|2541
1706169900000|2024-01-25 08:05:00|7517.2|7516.2|7524.7|7523.7|7530.9|7529.9|7515.9|7514.9|1021
1706170200000|2024-01-25 08:10:00|7524.2|7523.2|7509.2|7508.2|7524.4|7523.4|7508.2|7507.2|720
1706170500000|2024-01-25 08:15:00|7508.7|7507.7|7515.7|7514.7|7518.4|7517.4|7508.7|7507.7|839
1706170800000|2024-01-25 08:20:00|7514.7|7513.7|7509.4|7508.4|7516.4|7515.4|7509.2|7508.2|550
1706171100000|2024-01-25 08:25:00|7509.2|7508.2|7507.4|7506.4|7511.4|7510.4|7506.2|7505.2|488
1706171400000|2024-01-25 08:30:00|7507.7|7506.7|7516.2|7515.2|7517.7|7516.7|7507.7|7506.7|709
1706171700000|2024-01-25 08:35:00|7515.7|7514.7|7519.4|7518.4|7520.7|7519.7|7513.2|7512.2|489
1706172000000|2024-01-25 08:40:00|7519.2|7518.2|7521.2|7520.2|7523.7|7522.7|7515.9|7514.9|493
1706172300000|2024-01-25 08:45:00|7520.7|7519.7|7522.2|7521.2|7524.7|7523.7|7516.2|7515.2|340
1706172600000|2024-01-25 08:50:00|7521.9|7520.9|7526.1|7525.1|7527.6|7526.6|7519.6|7518.6|286
1706172900000|2024-01-25 08:55:00|7525.6|7524.6|7528.3|7527.3|7528.8|7527.8|7524.1|7523.1|337
1706173200000|2024-01-25 09:00:00|7527.6|7526.6|7527.8|7526.8|7529.8|7528.8|7524.3|7523.3|328
1706173500000|2024-01-25 09:05:00|7527.6|7526.6|7529.6|7528.6|7529.6|7528.6|7526.1|7525.1|386
1706173800000|2024-01-25 09:10:00|7529.3|7528.3|7528.1|7527.1|7533.6|7532.6|7528.1|7527.1|456
1706174100000|2024-01-25 09:15:00|7528.6|7527.6|7525.1|7524.1|7528.8|7527.8|7524.1|7523.1|611
1706174400000|2024-01-25 09:20:00|7524.8|7523.8|7528.6|7527.6|7530.6|7529.6|7524.6|7523.6|427
1706174700000|2024-01-25 09:25:00|7528.1|7527.1|7526.3|7525.3|7528.8|7527.8|7524.1|7523.1|237
1706175000000|2024-01-25 09:30:00|7526.1|7525.1|7532.5|7531.5|7532.5|7531.5|7525.5|7524.5|422
1706175300000|2024-01-25 09:35:00|7532.2|7531.2|7532.5|7531.5|7534.2|7533.2|7531.5|7530.5|355
1706175600000|2024-01-25 09:40:00|7533|7532|7534.2|7533.2|7536|7535|7528|7527|273
1706175900000|2024-01-25 09:45:00|7534|7533|7534.5|7533.5|7534.5|7533.5|7531|7530|213
1706176200000|2024-01-25 09:50:00|7535|7534|7539.7|7538.7|7539.7|7538.7|7534.5|7533.5|204
1706176500000|2024-01-25 09:55:00|7540|7539|7538|7537|7542.2|7541.2|7537.7|7536.7|405
1706176800000|2024-01-25 10:00:00|7538.2|7537.2|7530.7|7529.7|7538.2|7537.2|7530.7|7529.7|358
1706177100000|2024-01-25 10:05:00|7531|7530|7525.7|7524.7|7531.5|7530.5|7525.5|7524.5|320
1706177400000|2024-01-25 10:10:00|7526|7525|7526|7525|7526|7525|7521.5|7520.5|406
1706177700000|2024-01-25 10:15:00|7525.7|7524.7|7524|7523|7526|7525|7522|7521|221
1706178000000|2024-01-25 10:20:00|7523.7|7522.7|7524|7523|7524.5|7523.5|7520.7|7519.7|324
1706178300000|2024-01-25 10:25:00|7523.7|7522.7|7517.5|7516.5|7523.7|7522.7|7515.2|7514.2|443
1706178600000|2024-01-25 10:30:00|7517.7|7516.7|7520.5|7519.5|7520.5|7519.5|7516|7515|193
1706178900000|2024-01-25 10:35:00|7520.2|7519.2|7520.2|7519.2|7521|7520|7518.7|7517.7|125
1706179200000|2024-01-25 10:40:00|7520|7519|7518.5|7517.5|7520.2|7519.2|7517|7516|159
1706179500000|2024-01-25 10:45:00|7519|7518|7517|7516|7520.5|7519.5|7516|7515|279
1706179800000|2024-01-25 10:50:00|7516.5|7515.5|7514|7513|7517.2|7516.2|7513.5|7512.5|172
1706180100000|2024-01-25 10:55:00|7514.2|7513.2|7512.5|7511.5|7514.5|7513.5|7512.5|7511.5|317
1706180400000|2024-01-25 11:00:00|7512.7|7511.7|7511.7|7510.7|7516|7515|7511|7510|429
1706180700000|2024-01-25 11:05:00|7512|7511|7514.5|7513.5|7515.5|7514.5|7511|7510|267
1706181000000|2024-01-25 11:10:00|7514.2|7513.2|7516|7515|7516.7|7515.7|7512.5|7511.5|244
1706181300000|2024-01-25 11:15:00|7515.7|7514.7|7515.5|7514.5|7517.5|7516.5|7515|7514|196
1706181600000|2024-01-25 11:20:00|7515.7|7514.7|7519.2|7518.2|7520|7519|7514.7|7513.7|552
1706181900000|2024-01-25 11:25:00|7519|7518|7517|7516|7519|7518|7515.2|7514.2|206
1706182200000|2024-01-25 11:30:00|7517.2|7516.2|7514.2|7513.2|7517.2|7516.2|7512.7|7511.7|328
1706182500000|2024-01-25 11:35:00|7514|7513|7514.5|7513.5|7516.5|7515.5|7512|7511|225
1706182800000|2024-01-25 11:40:00|7514.2|7513.2|7512|7511|7514.5|7513.5|7511.7|7510.7|180
1706183100000|2024-01-25 11:45:00|7512.5|7511.5|7514.7|7513.7|7516|7515|7512|7511|217
1706183400000|2024-01-25 11:50:00|7515|7514|7512.5|7511.5|7515|7514|7512|7511|108
1706183700000|2024-01-25 11:55:00|7512.7|7511.7|7515.7|7514.7|7515.7|7514.7|7512.2|7511.2|175
1706184000000|2024-01-25 12:00:00|7516|7515|7517|7516|7517.5|7516.5|7515|7514|430
1706184300000|2024-01-25 12:05:00|7516.5|7515.5|7517.5|7516.5|7519.5|7518.5|7516.5|7515.5|186
1706184600000|2024-01-25 12:10:00|7517.7|7516.7|7515.7|7514.7|7518.2|7517.2|7515.5|7514.5|182
1706184900000|2024-01-25 12:15:00|7515.5|7514.5|7519.5|7518.5|7520|7519|7515.5|7514.5|222
1706185200000|2024-01-25 12:20:00|7518.5|7517.5|7516|7515|7519.5|7518.5|7515.2|7514.2|138
1706185500000|2024-01-25 12:25:00|7515.7|7514.7|7514|7513|7515.7|7514.7|7512.7|7511.7|260
1706185800000|2024-01-25 12:30:00|7514.5|7513.5|7514.5|7513.5|7515|7514|7511.5|7510.5|173
1706186100000|2024-01-25 12:35:00|7514|7513|7516.5|7515.5|7517|7516|7513.2|7512.2|134
1706186400000|2024-01-25 12:40:00|7516.1|7515.1|7517.6|7516.6|7517.6|7516.6|7515.6|7514.6|388
1706186700000|2024-01-25 12:45:00|7517.3|7516.3|7512.6|7511.6|7517.3|7516.3|7512.1|7511.1|222
1706187000000|2024-01-25 12:50:00|7511.8|7510.8|7510.6|7509.6|7513.3|7512.3|7510.3|7509.3|275
1706187300000|2024-01-25 12:55:00|7510.3|7509.3|7508.8|7507.8|7511.1|7510.1|7507.1|7506.1|244
1706187600000|2024-01-25 13:00:00|7509.1|7508.1|7507.6|7506.6|7510.1|7509.1|7506.6|7505.6|276
1706187900000|2024-01-25 13:05:00|7507.8|7506.8|7511.8|7510.8|7512.1|7511.1|7507.1|7506.1|321
1706188200000|2024-01-25 13:10:00|7512.1|7511.1|7513.8|7512.8|7515.1|7514.1|7511.3|7510.3|258
1706188500000|2024-01-25 13:15:00|7512.8|7511.8|7516.3|7515.3|7517.3|7516.3|7512.6|7511.6|451
1706188800000|2024-01-25 13:20:00|7516.1|7515.1|7517.1|7516.1|7518.1|7517.1|7514.3|7513.3|224
1706189100000|2024-01-25 13:25:00|7517.3|7516.3|7521.8|7520.8|7524.1|7523.1|7517.1|7516.1|296
1706189400000|2024-01-25 13:30:00|7522.1|7521.1|7531.1|7530.1|7533.1|7532.1|7519.3|7518.3|1115
1706189700000|2024-01-25 13:35:00|7530.8|7529.8|7535.6|7534.6|7536.1|7535.1|7529.1|7528.1|537
1706190000000|2024-01-25 13:40:00|7535.1|7534.1|7529.3|7528.3|7535.6|7534.6|7528.3|7527.3|376
1706190300000|2024-01-25 13:45:00|7529.6|7528.6|7533.1|7532.1|7534.1|7533.1|7529.6|7528.6|356
1706190600000|2024-01-25 13:50:00|7533.3|7532.3|7532.8|7531.8|7533.6|7532.6|7529.3|7528.3|442
1706190900000|2024-01-25 13:55:00|7533.1|7532.1|7529.8|7528.8|7534.1|7533.1|7527.6|7526.6|703
1706191200000|2024-01-25 14:00:00|7530.1|7529.1|7537.1|7536.1|7537.6|7536.6|7528.6|7527.6|510
1706191500000|2024-01-25 14:05:00|7537.3|7536.3|7534.1|7533.1|7537.3|7536.3|7530.3|7529.3|467
1706191800000|2024-01-25 14:10:00|7534.3|7533.3|7542.6|7541.6|7544.1|7543.1|7532.6|7531.6|1027
1706192100000|2024-01-25 14:15:00|7542.8|7541.8|7540.6|7539.6|7546.6|7545.6|7539.1|7538.1|661
1706192400000|2024-01-25 14:20:00|7540.8|7539.8|7543.1|7542.1|7544.1|7543.1|7540.6|7539.6|440
1706192700000|2024-01-25 14:25:00|7542.8|7541.8|7541.6|7540.6|7543.1|7542.1|7540.8|7539.8|576
1706193000000|2024-01-25 14:30:00|7541.1|7540.1|7536.6|7535.6|7541.6|7540.6|7532.6|7531.6|1369
1706193300000|2024-01-25 14:35:00|7536.8|7535.8|7530.1|7529.1|7538.1|7537.1|7528.1|7527.1|672
1706193600000|2024-01-25 14:40:00|7529.8|7528.8|7527.6|7526.6|7534.1|7533.1|7526.1|7525.1|584
1706193900000|2024-01-25 14:45:00|7528.1|7527.1|7533.3|7532.3|7534.3|7533.3|7527.1|7526.1|653
1706194200000|2024-01-25 14:50:00|7533.1|7532.1|7542.3|7541.3|7542.8|7541.8|7533.1|7532.1|717
1706194500000|2024-01-25 14:55:00|7542.6|7541.6|7539.8|7538.8|7543.1|7542.1|7537.1|7536.1|581
1706194800000|2024-01-25 15:00:00|7540.3|7539.3|7537.1|7536.1|7541.8|7540.8|7536.3|7535.3|749
1706195100000|2024-01-25 15:05:00|7537.6|7536.6|7540.1|7539.1|7540.6|7539.6|7534.6|7533.6|816
1706195400000|2024-01-25 15:10:00|7540|7539|7533.5|7532.5|7540|7539|7533.2|7532.2|917
1706195700000|2024-01-25 15:15:00|7534|7533|7533.2|7532.2|7535|7534|7531|7530|639
1706196000000|2024-01-25 15:20:00|7533.5|7532.5|7534.7|7533.7|7535.2|7534.2|7530.7|7529.7|612
1706196300000|2024-01-25 15:25:00|7535|7534|7532.5|7531.5|7535.5|7534.5|7530.7|7529.7|513
1706196600000|2024-01-25 15:30:00|7532.7|7531.7|7528.2|7527.2|7534.2|7533.2|7528|7527|787
1706196900000|2024-01-25 15:35:00|7528.5|7527.5|7527|7526|7529.2|7528.2|7525|7524|711
1706197200000|2024-01-25 15:40:00|7527.7|7526.7|7528|7527|7528.5|7527.5|7525.5|7524.5|685
1706197500000|2024-01-25 15:45:00|7528.5|7527.5|7526.5|7525.5|7531.5|7530.5|7526|7525|529
1706197800000|2024-01-25 15:50:00|7526.7|7525.7|7524.7|7523.7|7527.5|7526.5|7523|7522|654
1706198100000|2024-01-25 15:55:00|7525|7524|7523|7522|7525.5|7524.5|7523|7522|744
1706198400000|2024-01-25 16:00:00|7523.5|7522.5|7524.5|7523.5|7526|7525|7522|7521|689
1706198700000|2024-01-25 16:05:00|7524.7|7523.7|7525|7524|7527.5|7526.5|7524.5|7523.5|610
1706199000000|2024-01-25 16:10:00|7525.5|7524.5|7533.5|7532.5|7533.7|7532.7|7524.7|7523.7|602
1706199300000|2024-01-25 16:15:00|7533.2|7532.2|7535.2|7534.2|7536|7535|7532.5|7531.5|623
1706199600000|2024-01-25 16:20:00|7535|7534|7533.5|7532.5|7535.2|7534.2|7532.5|7531.5|1484
1706199900000|2024-01-25 16:25:00|7533|7532|7535.5|7533.5|7535.5|7534|7531|7530|4700
1706200200000|2024-01-25 16:30:00|7535.2|7533.2|7528|7526|7535.5|7533.5|7526|7524|7583
1706200500000|2024-01-25 16:35:00|7528.5|7526.5|7525.5|7523.5|7530|7528|7524|7522|2557
1706200800000|2024-01-25 16:40:00|7526|7524|7524.7|7522.7|7527.5|7525.5|7524|7522|659
1706201100000|2024-01-25 16:45:00|7525|7523|7530|7528|7530|7528|7524|7522|462
1706201400000|2024-01-25 16:50:00|7529.7|7527.7|7533|7531|7533|7531|7529.5|7527.5|323
1706201700000|2024-01-25 16:55:00|7533.2|7531.2|7533.5|7531.5|7534.5|7532.5|7532.5|7530.5|391
1706202000000|2024-01-25 17:00:00|7534.5|7532.5|7533.5|7531.5|7536.5|7534.5|7532.5|7530.5|323
1706202300000|2024-01-25 17:05:00|7533|7531|7529|7527|7534|7532|7528.5|7526.5|379
1706202600000|2024-01-25 17:10:00|7528.7|7526.7|7530|7528|7530.5|7528.5|7528.5|7526.5|185
1706202900000|2024-01-25 17:15:00|7530.2|7528.2|7532.2|7530.2|7533.7|7531.7|7530.2|7528.2|397
1706203200000|2024-01-25 17:20:00|7532.5|7530.5|7533|7531|7536|7534|7532.2|7530.2|308
1706203500000|2024-01-25 17:25:00|7533.2|7531.2|7533.2|7531.2|7535|7533|7532|7530|277
1706203800000|2024-01-25 17:30:00|7533.5|7531.5|7531.5|7529.5|7534|7532|7529.7|7527.7|201
1706204100000|2024-01-25 17:35:00|7531.2|7529.2|7534|7532|7535.5|7533.5|7530.5|7528.5|393
1706204400000|2024-01-25 17:40:00|7534.2|7532.2|7536.5|7534.5|7536.7|7534.7|7534.2|7532.2|168
1706204700000|2024-01-25 17:45:00|7536.7|7534.7|7537|7535|7537.5|7535.5|7535.5|7533.5|236
1706205000000|2024-01-25 17:50:00|7536.7|7534.7|7538.5|7536.5|7538.5|7536.5|7536|7534|221
1706205300000|2024-01-25 17:55:00|7538.2|7536.2|7539.5|7537.5|7539.5|7537.5|7538|7536|171
1706205600000|2024-01-25 18:00:00|7539.7|7537.7|7541|7539|7542.5|7540.5|7538.5|7536.5|414
1706205900000|2024-01-25 18:05:00|7541.5|7539.5|7543|7541|7543.7|7541.7|7541|7539|321
1706206200000|2024-01-25 18:10:00|7543.2|7541.2|7543|7541|7544|7542|7542|7540|216
1706206500000|2024-01-25 18:15:00|7542.7|7540.7|7539.5|7537.5|7543.5|7541.5|7538|7536|348
1706206800000|2024-01-25 18:20:00|7540|7538|7540|7538|7541.7|7539.7|7539.5|7537.5|247
1706207100000|2024-01-25 18:25:00|7540.5|7538.5|7541.5|7539.5|7543|7541|7539.5|7537.5|193
1706207400000|2024-01-25 18:30:00|7541|7539|7542|7540|7542.5|7540.5|7541|7539|241
1706207700000|2024-01-25 18:35:00|7542.2|7540.2|7545.5|7543.5|7546|7544|7542|7540|202
1706208000000|2024-01-25 18:40:00|7546|7544|7548|7546|7548.5|7546.5|7545.2|7543.2|243
1706208300000|2024-01-25 18:45:00|7547.7|7545.7|7547.5|7545.5|7550|7548|7545|7543|690
1706208600000|2024-01-25 18:50:00|7547|7545|7545|7543|7548.5|7546.5|7545|7543|168
1706208900000|2024-01-25 18:55:00|7545.2|7543.2|7542.5|7540.5|7545.2|7543.2|7541.5|7539.5|219
1706209200000|2024-01-25 19:00:00|7542|7540|7542.5|7540.5|7543.5|7541.5|7538.2|7536.2|329
1706209500000|2024-01-25 19:05:00|7542|7540|7543.5|7541.5|7545|7543|7542|7540|276
1706209800000|2024-01-25 19:10:00|7543.7|7541.7|7546|7544|7546.2|7544.2|7543.7|7541.7|162
1706210100000|2024-01-25 19:15:00|7546.2|7544.2|7547.5|7545.5|7547.7|7545.7|7545|7543|157
1706210400000|2024-01-25 19:20:00|7547.7|7545.7|7548.2|7546.2|7549|7547|7547|7545|166
1706210700000|2024-01-25 19:25:00|7548|7546|7551.5|7549.5|7552|7550|7548|7546|165
1706211000000|2024-01-25 19:30:00|7551.2|7549.2|7552.5|7550.5|7553|7551|7551.2|7549.2|167
1706211300000|2024-01-25 19:35:00|7552.2|7550.2|7552.5|7550.5|7553|7551|7551|7549|251
1706211600000|2024-01-25 19:40:00|7552.2|7550.2|7550.5|7548.5|7552.5|7550.5|7549|7547|186
1706211900000|2024-01-25 19:45:00|7550.7|7548.7|7549.5|7547.5|7551.5|7549.5|7549.5|7547.5|165
1706212200000|2024-01-25 19:50:00|7549.2|7547.2|7551.5|7549.5|7552|7550|7548.2|7546.2|130
1706212500000|2024-01-25 19:55:00|7551.7|7549.7|7552.2|7550.2|7552.7|7550.7|7550.7|7548.7|146
1706212800000|2024-01-25 20:00:00|7552|7550|7552.5|7550.5|7553|7551|7551|7549|175
1706213100000|2024-01-25 20:05:00|7552|7550|7552.5|7550.5|7553.5|7551.5|7552|7550|134
1706213400000|2024-01-25 20:10:00|7553|7551|7552.5|7550.5|7553.5|7551.5|7552|7550|159
1706213700000|2024-01-25 20:15:00|7552.7|7550.7|7554|7552|7554|7552|7551.5|7549.5|169
1706214000000|2024-01-25 20:20:00|7553.7|7551.7|7555|7553|7556.7|7554.7|7553.5|7551.5|577
1706214300000|2024-01-25 20:25:00|7555.2|7553.2|7555.5|7553.5|7556|7554|7554.5|7552.5|169
1706214600000|2024-01-25 20:30:00|7555.2|7553.2|7558.2|7556.2|7558.5|7556.5|7554.2|7552.2|176
1706214900000|2024-01-25 20:35:00|7558.5|7556.5|7558|7556|7559.5|7557.5|7556.2|7554.2|234
1706215200000|2024-01-25 20:40:00|7557.7|7555.7|7556.5|7554.5|7558.5|7556.5|7556.5|7554.5|267
1706215500000|2024-01-25 20:45:00|7556|7554|7557.7|7555.7|7558.5|7556.5|7555.5|7553.5|310
1706215800000|2024-01-25 20:50:00|7558|7556|7556|7554|7558.5|7556.5|7554.2|7552.2|788
1706216100000|2024-01-25 20:55:00|7556.5|7554.5|7561|7557|7561.1|7558.2|7555.7|7553.7|939
1706216400000|2024-01-25 21:00:00|7561.2|7557.2|7557.8|7553.8|7561.4|7557.4|7556.9|7552.9|0
1706216700000|2024-01-25 21:05:00|7557.6|7553.6|7556.4|7552.4|7558|7554|7556.4|7552.4|0
1706217000000|2024-01-25 21:10:00|7556.6|7552.6|7557.2|7553.2|7557.6|7553.6|7556.2|7552.2|0
1706217300000|2024-01-25 21:15:00|7557.3|7553.3|7556.7|7552.7|7557.8|7553.8|7556.5|7552.5|0
1706217600000|2024-01-25 21:20:00|7556.6|7552.6|7556.7|7552.7|7556.8|7552.8|7556.1|7552.1|0
1706217900000|2024-01-25 21:25:00|7556.8|7552.8|7557.6|7553.6|7557.6|7553.6|7556.7|7552.7|0
1706218200000|2024-01-25 21:30:00|7557.4|7553.4|7556.5|7552.5|7557.6|7553.6|7556.5|7552.5|0
1706218500000|2024-01-25 21:35:00|7556.6|7552.6|7556.8|7552.8|7557.9|7553.9|7556.5|7552.5|0
1706218800000|2024-01-25 21:40:00|7556.7|7552.7|7557.9|7553.9|7558.7|7554.7|7556.6|7552.6|0
1706219100000|2024-01-25 21:45:00|7558|7554|7557|7553|7558|7554|7556.2|7552.2|0
1706219400000|2024-01-25 21:50:00|7557.1|7553.1|7557.8|7553.8|7557.8|7553.8|7556.2|7552.2|0
1706219700000|2024-01-25 21:55:00|7557.7|7553.7|7554.8|7550.8|7557.8|7553.8|7554.3|7550.3|0
1706220000000|2024-01-25 22:00:00|7554.9|7550.9|7554.6|7550.6|7555|7551|7554.4|7550.4|0
1706220300000|2024-01-25 22:05:00|7554.7|7550.7|7553.7|7549.7|7555|7551|7553.6|7549.6|0
1706220600000|2024-01-25 22:10:00|7553.6|7549.6|7553.4|7549.4|7554.1|7550.1|7553.4|7549.4|0
1706220900000|2024-01-25 22:15:00|7553.5|7549.5|7553.6|7549.6|7553.7|7549.7|7553.5|7549.5|0
1706221200000|2024-01-25 22:20:00|7553.7|7549.7|7553.5|7549.5|7553.8|7549.8|7553.5|7549.5|0
1706221500000|2024-01-25 22:25:00|7553.3|7549.3|7553|7549|7553.4|7549.4|7552.6|7548.6|0
1706221800000|2024-01-25 22:30:00|7553.1|7549.1|7553.1|7549.1|7553.3|7549.3|7553|7549|0
1706222100000|2024-01-25 22:35:00|7553|7549|7554.8|7550.8|7554.8|7550.8|7553|7549|0
1706222400000|2024-01-25 22:40:00|7554.9|7550.9|7555.1|7551.1|7555.1|7551.1|7554.8|7550.8|0
1706222700000|2024-01-25 22:45:00|7555|7551|7555.1|7551.1|7555.1|7551.1|7555|7551|0
1706223000000|2024-01-25 22:50:00|7555|7551|7554.7|7550.7|7555|7551|7554.7|7550.7|0
1706223300000|2024-01-25 22:55:00|7554.6|7550.6|7554.5|7550.5|7554.6|7550.6|7554.4|7550.4|0
1706223600000|2024-01-25 23:00:00|7554.6|7550.6|7551.6|7547.6|7554.7|7550.7|7551.4|7547.4|0
1706223900000|2024-01-25 23:05:00|7551.5|7547.5|7550.3|7546.3|7552.2|7548.2|7549.8|7545.8|0
1706224200000|2024-01-25 23:10:00|7550.2|7546.2|7548.8|7544.8|7550.8|7546.8|7548.5|7544.5|0
1706224500000|2024-01-25 23:15:00|7548.7|7544.7|7549.3|7545.3|7550.3|7546.3|7547.9|7543.9|0
1706224800000|2024-01-25 23:20:00|7549.2|7545.2|7549.5|7545.5|7550|7546|7549.2|7545.2|0
1706225100000|2024-01-25 23:25:00|7549.3|7545.3|7545.6|7541.6|7549.5|7545.5|7545.1|7541.1|0
1706225400000|2024-01-25 23:30:00|7545.5|7541.5|7546.7|7542.7|7547.3|7543.3|7545.1|7541.1|0
1706225700000|2024-01-25 23:35:00|7546.8|7542.8|7548.2|7544.2|7548.2|7544.2|7546.8|7542.8|0
1706226000000|2024-01-25 23:40:00|7548.1|7544.1|7547.4|7543.4|7548.6|7544.6|7547|7543|0
1706226300000|2024-01-25 23:45:00|7547.6|7543.6|7548.5|7544.5|7548.5|7544.5|7547.6|7543.6|0
1706226600000|2024-01-25 23:50:00|7548.3|7544.3|7548.5|7544.5|7549|7545|7548.2|7544.2|0
1706226900000|2024-01-25 23:55:00|7548.3|7544.3|7547.4|7543.4|7548.5|7544.5|7547.4|7543.4|0
1706227200000|2024-01-26 00:00:00|7547.5|7543.5|7548.6|7544.6|7548.6|7544.6|7546.6|7542.6|0
1706227500000|2024-01-26 00:05:00|7548.5|7544.5|7548|7544|7549|7545|7546.7|7542.7|0
1706227800000|2024-01-26 00:10:00|7547.9|7543.9|7547.3|7543.3|7548.8|7544.8|7547.2|7543.2|0
1706228100000|2024-01-26 00:15:00|7547.1|7543.1|7547.8|7543.8|7548.8|7544.8|7546.7|7542.7|0
1706228400000|2024-01-26 00:20:00|7547.7|7543.7|7546.2|7542.2|7547.8|7543.8|7546.1|7542.1|0
1706228700000|2024-01-26 00:25:00|7546.1|7542.1|7547.4|7543.4|7547.5|7543.5|7546.1|7542.1|0
1706229000000|2024-01-26 00:30:00|7548.2|7544.2|7548.3|7544.3|7549.1|7545.1|7548.2|7544.2|0
1706229300000|2024-01-26 00:35:00|7548.4|7544.4|7550.8|7546.8|7550.8|7546.8|7548.3|7544.3|0
1706229600000|2024-01-26 00:40:00|7550.7|7546.7|7550.1|7546.1|7550.8|7546.8|7549.7|7545.7|0
1706229900000|2024-01-26 00:45:00|7550.2|7546.2|7553|7549|7553.2|7549.2|7550.1|7546.1|0
1706230200000|2024-01-26 00:50:00|7552.3|7548.3|7552.2|7548.2|7553.2|7549.2|7552.2|7548.2|0
1706230500000|2024-01-26 00:55:00|7552.1|7548.1|7551.9|7547.9|7552.1|7548.1|7550.9|7546.9|0
1706230800000|2024-01-26 01:00:00|7551.7|7547.7|7553.6|7550.6|7556.1|7553.1|7551.5|7547.5|163
1706231100000|2024-01-26 01:05:00|7553.9|7550.9|7556.6|7553.6|7556.9|7553.9|7553.6|7550.6|22
1706231400000|2024-01-26 01:10:00|7556.1|7553.1|7556.1|7553.1|7556.6|7553.6|7556.1|7553.1|31
1706231700000|2024-01-26 01:15:00|7555.9|7552.9|7559.4|7556.4|7559.9|7556.9|7555.9|7552.9|131
1706232000000|2024-01-26 01:20:00|7559.1|7556.1|7562.6|7559.6|7562.9|7559.9|7559.1|7556.1|11
1706232300000|2024-01-26 01:25:00|7562.4|7559.4|7560.1|7557.1|7562.4|7559.4|7559.6|7556.6|34
1706232600000|2024-01-26 01:30:00|7560.4|7557.4|7561.4|7558.4|7561.9|7558.9|7559.4|7556.4|33
1706232900000|2024-01-26 01:35:00|7561.1|7558.1|7561.9|7558.9|7562.4|7559.4|7558.9|7555.9|21
1706233200000|2024-01-26 01:40:00|7561.6|7558.6|7560.4|7557.4|7561.6|7558.6|7560.4|7557.4|15
1706233500000|2024-01-26 01:45:00|7560.9|7557.9|7559.6|7556.6|7561.4|7558.4|7559.6|7556.6|40
1706233800000|2024-01-26 01:50:00|7559.9|7556.9|7561.6|7558.6|7561.6|7558.6|7559.6|7556.6|28
1706234100000|2024-01-26 01:55:00|7561.4|7558.4|7562.4|7559.4|7562.4|7559.4|7560.6|7557.6|13
1706234400000|2024-01-26 02:00:00|7562.1|7559.1|7564.1|7561.1|7564.6|7561.6|7561.9|7558.9|38
1706234700000|2024-01-26 02:05:00|7563.9|7560.9|7564.1|7561.1|7564.6|7561.6|7563.9|7560.9|32
1706235000000|2024-01-26 02:10:00|7564.4|7561.4|7569.6|7566.6|7571.4|7568.4|7564.1|7561.1|353
1706235300000|2024-01-26 02:15:00|7569.4|7566.4|7570.1|7567.1|7570.1|7567.1|7568.6|7565.6|24
1706235600000|2024-01-26 02:20:00|7569.9|7566.9|7569.9|7566.9|7570.9|7567.9|7569.1|7566.1|29
1706235900000|2024-01-26 02:25:00|7569.6|7566.6|7568.1|7565.1|7570.4|7567.4|7568.1|7565.1|3
1706236200000|2024-01-26 02:30:00|7567.9|7564.9|7570.9|7567.9|7570.9|7567.9|7567.9|7564.9|9
1706236500000|2024-01-26 02:35:00|7570.1|7567.1|7569.6|7566.6|7571.1|7568.1|7568.6|7565.6|12
1706236800000|2024-01-26 02:40:00|7569.4|7566.4|7569.1|7566.1|7569.6|7566.6|7568.6|7565.6|0
1706237100000|2024-01-26 02:45:00|7569.4|7566.4|7567.1|7564.1|7569.4|7566.4|7566.1|7563.1|12
1706237400000|2024-01-26 02:50:00|7567.6|7564.6|7565.4|7562.4|7567.6|7564.6|7565.4|7562.4|14
1706237700000|2024-01-26 02:55:00|7565.6|7562.6|7565.9|7562.9|7566.6|7563.6|7564.9|7561.9|5
1706238000000|2024-01-26 03:00:00|7566.1|7563.1|7568.1|7565.1|7568.4|7565.4|7565.9|7562.9|9
1706238300000|2024-01-26 03:05:00|7568.4|7565.4|7567.9|7564.9|7568.6|7565.6|7567.9|7564.9|3
1706238600000|2024-01-26 03:10:00|7567.6|7564.6|7567.4|7564.4|7567.9|7564.9|7566.6|7563.6|11
1706238900000|2024-01-26 03:15:00|7567.6|7564.6|7566.4|7563.4|7567.6|7564.6|7564.9|7561.9|10
1706239200000|2024-01-26 03:20:00|7566.1|7563.1|7566.1|7563.1|7566.9|7563.9|7565.6|7562.6|4
1706239500000|2024-01-26 03:25:00|7566.4|7563.4|7565.1|7562.1|7566.6|7563.6|7565.1|7562.1|18
1706239800000|2024-01-26 03:30:00|7564.9|7561.9|7564.6|7561.6|7565.1|7562.1|7564.1|7561.1|3
1706240100000|2024-01-26 03:35:00|7564.1|7561.1|7563.6|7560.6|7564.1|7561.1|7563.4|7560.4|1
1706240400000|2024-01-26 03:40:00|7563.4|7560.4|7563.6|7560.6|7563.6|7560.6|7562.4|7559.4|5
1706240700000|2024-01-26 03:45:00|7563.4|7560.4|7565.1|7562.1|7565.1|7562.1|7563.1|7560.1|3
1706241000000|2024-01-26 03:50:00|7565.4|7562.4|7564.6|7561.6|7565.6|7562.6|7564.1|7561.1|6
1706241300000|2024-01-26 03:55:00|7564.4|7561.4|7563.6|7560.6|7564.6|7561.6|7563.1|7560.1|1
1706241600000|2024-01-26 04:00:00|7563.9|7560.9|7562.6|7559.6|7564.6|7561.6|7562.6|7559.6|12
1706241900000|2024-01-26 04:05:00|7562.4|7559.4|7562.6|7559.6|7562.6|7559.6|7562.1|7559.1|6
1706242200000|2024-01-26 04:10:00|7562.9|7559.9|7561.6|7558.6|7563.1|7560.1|7560.6|7557.6|7
1706242500000|2024-01-26 04:15:00|7561.9|7558.9|7563.1|7560.1|7563.9|7560.9|7561.9|7558.9|10
1706242800000|2024-01-26 04:20:00|7563.4|7560.4|7561.9|7558.9|7564.1|7561.1|7561.1|7558.1|10
1706243100000|2024-01-26 04:25:00|7561.6|7558.6|7560.4|7557.4|7561.6|7558.6|7559.6|7556.6|9
1706243400000|2024-01-26 04:30:00|7559.9|7556.9|7561.9|7558.9|7562.4|7559.4|7559.9|7556.9|11
1706243700000|2024-01-26 04:35:00|7561.6|7558.6|7561.9|7558.9|7562.4|7559.4|7561.4|7558.4|3
1706244000000|2024-01-26 04:40:00|7561.6|7558.6|7559.6|7556.6|7562.1|7559.1|7559.6|7556.6|9
1706244300000|2024-01-26 04:45:00|7560.1|7557.1|7558.6|7555.6|7560.1|7557.1|7557.1|7554.1|33
1706244600000|2024-01-26 04:50:00|7558.9|7555.9|7558.1|7555.1|7560.1|7557.1|7557.6|7554.6|7
1706244900000|2024-01-26 04:55:00|7558.4|7555.4|7559.1|7556.1|7559.1|7556.1|7557.6|7554.6|6
1706245200000|2024-01-26 05:00:00|7559.4|7556.4|7560.1|7557.1|7561.6|7558.6|7559.1|7556.1|22
1706245500000|2024-01-26 05:05:00|7561.1|7558.1|7561.9|7558.9|7561.9|7558.9|7560.9|7557.9|13
1706245800000|2024-01-26 05:10:00|7562.1|7559.1|7563.6|7560.6|7563.9|7560.9|7561.9|7558.9|39
1706246100000|2024-01-26 05:15:00|7563.9|7560.9|7565.1|7562.1|7565.6|7562.6|7563.9|7560.9|24
1706246400000|2024-01-26 05:20:00|7564.9|7561.9|7565.4|7562.4|7565.4|7562.4|7564.4|7561.4|4
1706246700000|2024-01-26 05:25:00|7565.1|7562.1|7564.9|7561.9|7565.1|7562.1|7564.1|7561.1|15
1706247000000|2024-01-26 05:30:00|7565.1|7562.1|7566.9|7563.9|7567.1|7564.1|7565.1|7562.1|20
1706247300000|2024-01-26 05:35:00|7566.6|7563.6|7567.1|7564.1|7568.1|7565.1|7566.6|7563.6|2
1706247600000|2024-01-26 05:40:00|7567.4|7564.4|7567.1|7564.1|7568.1|7565.1|7567.1|7564.1|4
1706247900000|2024-01-26 05:45:00|7566.9|7563.9|7566.1|7563.1|7567.1|7564.1|7566.1|7563.1|9
1706248200000|2024-01-26 05:50:00|7566.4|7563.4|7567.6|7564.6|7568.4|7565.4|7566.1|7563.1|7
1706248500000|2024-01-26 05:55:00|7567.4|7564.4|7564.6|7561.6|7568.1|7565.1|7564.4|7561.4|16
1706248800000|2024-01-26 06:00:00|7564.9|7561.9|7563.1|7560.1|7565.6|7562.6|7562.4|7559.4|22
1706249100000|2024-01-26 06:05:00|7563.6|7560.6|7559.6|7556.6|7563.9|7560.9|7559.1|7556.1|19
1706249400000|2024-01-26 06:10:00|7559.4|7556.4|7557.1|7554.1|7559.6|7556.6|7556.9|7553.9|40
1706249700000|2024-01-26 06:15:00|7557.4|7554.4|7559.1|7556.1|7560.6|7557.6|7556.4|7553.4|46
1706250000000|2024-01-26 06:20:00|7559.4|7556.4|7560.6|7557.6|7561.6|7558.6|7559.1|7556.1|35
1706250300000|2024-01-26 06:25:00|7560.4|7557.4|7559.1|7556.1|7561.1|7558.1|7557.9|7554.9|41
1706250600000|2024-01-26 06:30:00|7558.4|7555.4|7558.9|7555.9|7558.9|7555.9|7556.9|7553.9|48
1706250900000|2024-01-26 06:35:00|7559.1|7556.1|7558.6|7555.6|7559.6|7556.6|7557.6|7554.6|50
1706251200000|2024-01-26 06:40:00|7558.1|7555.1|7558.9|7555.9|7560.6|7557.6|7556.9|7553.9|57
1706251500000|2024-01-26 06:45:00|7559.1|7556.1|7558.6|7555.6|7561.9|7558.9|7558.6|7555.6|41
1706251800000|2024-01-26 06:50:00|7558.9|7555.9|7559.6|7556.6|7560.4|7557.4|7558.9|7555.9|23
1706252100000|2024-01-26 06:55:00|7559.9|7556.9|7558.9|7555.9|7561.1|7558.1|7558.6|7555.6|43
1706252400000|2024-01-26 07:00:00|7559.6|7556.6|7563.6|7561.6|7563.6|7561.6|7557.4|7555.4|197
1706252700000|2024-01-26 07:05:00|7563.1|7561.1|7566.6|7564.6|7566.9|7564.9|7562.9|7560.9|68
1706253000000|2024-01-26 07:10:00|7566.1|7564.1|7563.9|7561.9|7566.1|7564.1|7563.1|7561.1|146
1706253300000|2024-01-26 07:15:00|7564.1|7562.1|7565.6|7563.6|7566.1|7564.1|7562.6|7560.6|106
1706253600000|2024-01-26 07:20:00|7565.9|7563.9|7566.1|7564.1|7569.1|7567.1|7565.4|7563.4|136
1706253900000|2024-01-26 07:25:00|7566.6|7564.6|7569.4|7567.4|7569.9|7567.9|7565.9|7563.9|90
1706254200000|2024-01-26 07:30:00|7569.1|7567.1|7568.4|7566.4|7570.9|7568.9|7566.9|7564.9|96
1706254500000|2024-01-26 07:35:00|7568.9|7566.9|7570.6|7568.6|7570.6|7568.6|7568.1|7566.1|88
1706254800000|2024-01-26 07:40:00|7570.9|7568.9|7566.6|7564.6|7571.1|7569.1|7565.1|7563.1|167
1706255100000|2024-01-26 07:45:00|7566.9|7564.9|7565.6|7563.6|7569.1|7567.1|7565.6|7563.6|166
1706255400000|2024-01-26 07:50:00|7565.9|7563.9|7567.9|7565.9|7570.1|7568.1|7565.9|7563.9|133
1706255700000|2024-01-26 07:55:00|7567.6|7565.6|7567.9|7565.9|7570.6|7568.6|7566.1|7564.1|393
1706256000000|2024-01-26 08:00:00|7567.4|7566.4|7584.9|7583.9|7588.4|7587.4|7567.4|7566.4|4288
1706256300000|2024-01-26 08:05:00|7585.1|7584.1|7588.1|7587.1|7594.1|7593.1|7584.9|7583.9|1587
1706256600000|2024-01-26 08:10:00|7588.4|7587.4|7588.6|7587.6|7596.4|7595.4|7587.9|7586.9|1739
1706256900000|2024-01-26 08:15:00|7588.9|7587.9|7585.4|7584.4|7591.1|7590.1|7584.4|7583.4|1221
1706257200000|2024-01-26 08:20:00|7585.1|7584.1|7585.4|7584.4|7586.9|7585.9|7579.4|7578.4|964
1706257500000|2024-01-26 08:25:00|7585.1|7584.1|7586.4|7585.4|7588.9|7587.9|7581.9|7580.9|1040
1706257800000|2024-01-26 08:30:00|7586.9|7585.9|7591.9|7590.9|7593.1|7592.1|7585.9|7584.9|1364
1706258100000|2024-01-26 08:35:00|7592.1|7591.1|7595.6|7594.6|7596.1|7595.1|7587.9|7586.9|764
1706258400000|2024-01-26 08:40:00|7595.8|7594.8|7595.1|7594.1|7596.3|7595.3|7590.8|7589.8|729
1706258700000|2024-01-26 08:45:00|7596.1|7595.1|7598.1|7597.1|7598.6|7597.6|7593.1|7592.1|769
1706259000000|2024-01-26 08:50:00|7597.6|7596.6|7598.6|7597.6|7600.1|7599.1|7596.6|7595.6|813
1706259300000|2024-01-26 08:55:00|7599.1|7598.1|7601.3|7600.3|7602.6|7601.6|7596.8|7595.8|765
1706259600000|2024-01-26 09:00:00|7601.6|7600.6|7598.1|7597.1|7605.1|7604.1|7597.6|7596.6|878
1706259900000|2024-01-26 09:05:00|7598.6|7597.6|7599.8|7598.8|7599.8|7598.8|7593.1|7592.1|576
1706260200000|2024-01-26 09:10:00|7599.6|7598.6|7604.6|7603.6|7604.6|7603.6|7599.6|7598.6|626
1706260500000|2024-01-26 09:15:00|7604.1|7603.1|7608.1|7607.1|7611.8|7610.8|7603.6|7602.6|1320
1706260800000|2024-01-26 09:20:00|7608.3|7607.3|7612.6|7611.6|7614.6|7613.6|7608.3|7607.3|772
1706261100000|2024-01-26 09:25:00|7612.8|7611.8|7612.8|7611.8|7615.1|7614.1|7610.1|7609.1|772
1706261400000|2024-01-26 09:30:00|7613.1|7612.1|7611.3|7610.3|7615.3|7614.3|7609.6|7608.6|937
1706261700000|2024-01-26 09:35:00|7611.1|7610.1|7614.3|7613.3|7615.6|7614.6|7610.6|7609.6|559
1706262000000|2024-01-26 09:40:00|7614.1|7613.1|7627.1|7626.1|7628.6|7627.6|7614.1|7613.1|1253
1706262300000|2024-01-26 09:45:00|7627.3|7626.3|7631.1|7630.1|7631.8|7630.8|7627.1|7626.1|1112
1706262600000|2024-01-26 09:50:00|7631.3|7630.3|7627.6|7626.6|7632.6|7631.6|7627.6|7626.6|827
1706262900000|2024-01-26 09:55:00|7627.1|7626.1|7626.6|7625.6|7628.6|7627.6|7625.3|7624.3|827
1706263200000|2024-01-26 10:00:00|7626.8|7625.8|7620.6|7619.6|7627.6|7626.6|7620.1|7619.1|752
1706263500000|2024-01-26 10:05:00|7620.8|7619.8|7618.3|7617.3|7622.1|7621.1|7617.6|7616.6|569
1706263800000|2024-01-26 10:10:00|7618.6|7617.6|7620.6|7619.6|7622.3|7621.3|7617.6|7616.6|577
1706264100000|2024-01-26 10:15:00|7620.8|7619.8|7620.6|7619.6|7624.1|7623.1|7619.1|7618.1|639
1706264400000|2024-01-26 10:20:00|7620.3|7619.3|7613.1|7612.1|7620.6|7619.6|7612.8|7611.8|601
1706264700000|2024-01-26 10:25:00|7612.6|7611.6|7614.3|7613.3|7615.1|7614.1|7610.8|7609.8|531
1706265000000|2024-01-26 10:30:00|7614.6|7613.6|7614.8|7613.8|7616.1|7615.1|7612.1|7611.1|458
1706265300000|2024-01-26 10:35:00|7614.6|7613.6|7610.6|7609.6|7614.8|7613.8|7610.6|7609.6|410
1706265600000|2024-01-26 10:40:00|7610.3|7609.3|7616.6|7615.6|7617.3|7616.3|7609.3|7608.3|586
1706265900000|2024-01-26 10:45:00|7616.3|7615.3|7622.3|7621.3|7622.3|7621.3|7614.1|7613.1|633
1706266200000|2024-01-26 10:50:00|7622.1|7621.1|7621.3|7620.3|7622.6|7621.6|7618.8|7617.8|688
1706266500000|2024-01-26 10:55:00|7621.1|7620.1|7626.3|7625.3|7626.3|7625.3|7621.1|7620.1|697
1706266800000|2024-01-26 11:00:00|7626.1|7625.1|7626.8|7625.8|7629.6|7628.6|7625.8|7624.8|721
1706267100000|2024-01-26 11:05:00|7627.1|7626.1|7622.1|7621.1|7628.3|7627.3|7621.1|7620.1|493
1706267400000|2024-01-26 11:10:00|7622.3|7621.3|7621.1|7620.1|7623.6|7622.6|7620.1|7619.1|442
1706267700000|2024-01-26 11:15:00|7620.6|7619.6|7622.1|7621.1|7622.1|7621.1|7617.6|7616.6|355
1706268000000|2024-01-26 11:20:00|7622.3|7621.3|7626.8|7625.8|7626.8|7625.8|7622.1|7621.1|380
1706268300000|2024-01-26 11:25:00|7626.6|7625.6|7629.6|7628.6|7630.1|7629.1|7625.6|7624.6|241
1706268600000|2024-01-26 11:30:00|7629.3|7628.3|7628.6|7627.6|7630.3|7629.3|7628.1|7627.1|350
1706268900000|2024-01-26 11:35:00|7629.1|7628.1|7622.6|7621.6|7629.1|7628.1|7622.6|7621.6|384
1706269200000|2024-01-26 11:40:00|7622.8|7621.8|7623.1|7622.1|7624.1|7623.1|7620.1|7619.1|334
1706269500000|2024-01-26 11:45:00|7622.8|7621.8|7623.6|7622.6|7625.1|7624.1|7621.1|7620.1|283
1706269800000|2024-01-26 11:50:00|7623.8|7622.8|7621.1|7620.1|7624.6|7623.6|7618.1|7617.1|767
1706270100000|2024-01-26 11:55:00|7620.8|7619.8|7618.6|7617.6|7621.8|7620.8|7617.3|7616.3|796
1706270400000|2024-01-26 12:00:00|7618.3|7617.3|7621.3|7620.3|7624.6|7623.6|7617.8|7616.8|734
1706270700000|2024-01-26 12:05:00|7621.1|7620.1|7626.6|7625.6|7627.1|7626.1|7621.1|7620.1|340
1706271000000|2024-01-26 12:10:00|7626.8|7625.8|7629.6|7628.6|7630.1|7629.1|7626.1|7625.1|211
1706271300000|2024-01-26 12:15:00|7629.8|7628.8|7629.8|7628.8|7630.8|7629.8|7627.6|7626.6|298
1706271600000|2024-01-26 12:20:00|7630.1|7629.1|7633.1|7632.1|7633.6|7632.6|7630.1|7629.1|299
1706271900000|2024-01-26 12:25:00|7633.3|7632.3|7633.8|7632.8|7634.1|7633.1|7631.1|7630.1|286
1706272200000|2024-01-26 12:30:00|7634.1|7633.1|7640.6|7639.6|7641.1|7640.1|7633.8|7632.8|358
1706272500000|2024-01-26 12:35:00|7640.8|7639.8|7646.6|7645.6|7646.6|7645.6|7640.6|7639.6|591
1706272800000|2024-01-26 12:40:00|7646.8|7645.8|7647.1|7646.1|7647.6|7646.6|7644.1|7643.1|878
1706273100000|2024-01-26 12:45:00|7646.8|7645.8|7650.6|7649.6|7651.1|7650.1|7646.6|7645.6|710
1706273400000|2024-01-26 12:50:00|7650.1|7649.1|7647.1|7646.1|7650.6|7649.6|7645.6|7644.6|784
1706273700000|2024-01-26 12:55:00|7647.3|7646.3|7642.1|7641.1|7647.3|7646.3|7642.1|7641.1|857
1706274000000|2024-01-26 13:00:00|7642.3|7641.3|7646.8|7645.8|7647.8|7646.8|7640.6|7639.6|633
1706274300000|2024-01-26 13:05:00|7646.6|7645.6|7647.1|7646.1|7648.1|7647.1|7645.1|7644.1|597
1706274600000|2024-01-26 13:10:00|7647.3|7646.3|7651.6|7650.6|7651.8|7650.8|7647.1|7646.1|639
1706274900000|2024-01-26 13:15:00|7651.8|7650.8|7646.6|7645.6|7651.8|7650.8|7646.3|7645.3|783
1706275200000|2024-01-26 13:20:00|7647.1|7646.1|7645.1|7644.1|7650.1|7649.1|7644.1|7643.1|698
1706275500000|2024-01-26 13:25:00|7644.8|7643.8|7638.8|7637.8|7645.1|7644.1|7638.6|7637.6|593
1706275800000|2024-01-26 13:30:00|7639.1|7638.1|7637|7636|7643.3|7642.3|7636.5|7635.5|1012
1706276100000|2024-01-26 13:35:00|7637.2|7636.2|7642|7641|7642|7641|7634.5|7633.5|635
1706276400000|2024-01-26 13:40:00|7641.7|7640.7|7651|7650|7651.5|7650.5|7641|7640|650
1706276700000|2024-01-26 13:45:00|7650.5|7649.5|7653|7652|7653.5|7652.5|7648.7|7647.7|779
1706277000000|2024-01-26 13:50:00|7652.5|7651.5|7645.5|7644.5|7653|7652|7645|7644|670
1706277300000|2024-01-26 13:55:00|7645|7644|7649.5|7648.5|7650.7|7649.7|7642|7641|629
1706277600000|2024-01-26 14:00:00|7649.2|7648.2|7647.5|7646.5|7650.2|7649.2|7646.5|7645.5|539
1706277900000|2024-01-26 14:05:00|7647.2|7646.2|7650.5|7649.5|7650.7|7649.7|7646|7645|430
1706278200000|2024-01-26 14:10:00|7650|7649|7644.2|7643.2|7650|7649|7644|7643|383
1706278500000|2024-01-26 14:15:00|7644|7643|7643.7|7642.7|7646.5|7645.5|7641.5|7640.5|725
1706278800000|2024-01-26 14:20:00|7643.5|7642.5|7645|7644|7647.2|7646.2|7642|7641|467
1706279100000|2024-01-26 14:25:00|7645.5|7644.5|7647.7|7646.7|7649.5|7648.5|7644.2|7643.2|613
1706279400000|2024-01-26 14:30:00|7647|7646|7646.7|7645.7|7652.5|7651.5|7644.5|7643.5|1525
1706279700000|2024-01-26 14:35:00|7646.5|7645.5|7651.5|7650.5|7653.2|7652.2|7646.2|7645.2|728
1706280000000|2024-01-26 14:40:00|7652|7651|7644.5|7643.5|7652.2|7651.2|7644.5|7643.5|551
1706280300000|2024-01-26 14:45:00|7644|7643|7639|7638|7645.2|7644.2|7638|7637|694
1706280600000|2024-01-26 14:50:00|7639.5|7638.5|7644|7643|7645.5|7644.5|7638.7|7637.7|727
1706280900000|2024-01-26 14:55:00|7643.7|7642.7|7642.7|7641.7|7645|7644|7642|7641|543
1706281200000|2024-01-26 15:00:00|7643|7642|7635.5|7634.5|7643.5|7642.5|7635|7634|613
1706281500000|2024-01-26 15:05:00|7635|7634|7638.5|7637.5|7638.5|7637.5|7633|7632|603
1706281800000|2024-01-26 15:10:00|7638|7637|7639|7638|7640.2|7639.2|7637|7636|699
1706282100000|2024-01-26 15:15:00|7638.7|7637.7|7634|7633|7638.7|7637.7|7633.5|7632.5|800
1706282400000|2024-01-26 15:20:00|7634.5|7633.5|7635.5|7634.5|7637.2|7636.2|7633|7632|536
1706282700000|2024-01-26 15:25:00|7635.7|7634.7|7633.2|7632.2|7636.5|7635.5|7631.7|7630.7|664
1706283000000|2024-01-26 15:30:00|7633|7632|7634.7|7633.7|7636|7635|7631.5|7630.5|1163
1706283300000|2024-01-26 15:35:00|7634.5|7633.5|7639|7638|7639.7|7638.7|7634|7633|910
1706283600000|2024-01-26 15:40:00|7639.5|7638.5|7643|7642|7643.5|7642.5|7638|7637|476
1706283900000|2024-01-26 15:45:00|7642.7|7641.7|7637.5|7636.5|7644.2|7643.2|7637.5|7636.5|838
1706284200000|2024-01-26 15:50:00|7637.7|7636.7|7641|7640|7641.5|7640.5|7636|7635|673
1706284500000|2024-01-26 15:55:00|7640.5|7639.5|7637.5|7636.5|7640.7|7639.7|7635.5|7634.5|584
1706284800000|2024-01-26 16:00:00|7637|7636|7633.5|7632.5|7638|7637|7631.2|7630.2|1091
1706285100000|2024-01-26 16:05:00|7633.2|7632.2|7639.2|7638.2|7640|7639|7632|7631|1075
1706285400000|2024-01-26 16:10:00|7639.5|7638.5|7642.5|7641.5|7646.5|7645.5|7639.2|7638.2|1945
1706285700000|2024-01-26 16:15:00|7642|7641|7639|7638|7645|7644|7638.5|7637.5|804
1706286000000|2024-01-26 16:20:00|7639.2|7638.2|7638|7637|7639.2|7638.2|7636.5|7635.5|1076
1706286300000|2024-01-26 16:25:00|7638.5|7637.5|7646.5|7644.5|7646.5|7645.2|7638|7637|4341
1706286600000|2024-01-26 16:30:00|7646|7644|7639.5|7637.5|7646.5|7644.5|7638.5|7636.5|7814
1706286900000|2024-01-26 16:35:00|7639|7637|7637.5|7635.5|7639.7|7637.7|7635.7|7633.7|3177
1706287200000|2024-01-26 16:40:00|7637.7|7635.7|7637|7635|7640|7638|7635.2|7633.2|903
1706287500000|2024-01-26 16:45:00|7637.2|7635.2|7637.2|7635.2|7640.5|7638.5|7636.2|7634.2|558
1706287800000|2024-01-26 16:50:00|7637.5|7635.5|7639.7|7637.7|7642|7640|7635.5|7633.5|388
1706288100000|2024-01-26 16:55:00|7639.5|7637.5|7642.2|7640.2|7643.5|7641.5|7639|7637|352
1706288400000|2024-01-26 17:00:00|7642.5|7640.5|7639|7637|7644|7642|7639|7637|404
1706288700000|2024-01-26 17:05:00|7639.2|7637.2|7643|7641|7644|7642|7639|7637|271
1706289000000|2024-01-26 17:10:00|7642.5|7640.5|7643|7641|7644|7642|7640|7638|272
1706289300000|2024-01-26 17:15:00|7643.2|7641.2|7643.7|7641.7|7644|7642|7642|7640|236
1706289600000|2024-01-26 17:20:00|7643.5|7641.5|7644|7642|7645.5|7643.5|7642.5|7640.5|297
1706289900000|2024-01-26 17:25:00|7644.2|7642.2|7644.5|7642.5|7644.5|7642.5|7643|7641|112
1706290200000|2024-01-26 17:30:00|7644.2|7642.2|7641.5|7639.5|7644.5|7642.5|7641.5|7639.5|138
1706290500000|2024-01-26 17:35:00|7641.7|7639.7|7636.5|7634.5|7642|7640|7636|7634|291
1706290800000|2024-01-26 17:40:00|7637|7635|7637|7635|7637.5|7635.5|7635.7|7633.7|121
1706291100000|2024-01-26 17:45:00|7636.7|7634.7|7634|7632|7638|7636|7633.7|7631.7|314
1706291400000|2024-01-26 17:50:00|7634.2|7632.2|7636|7634|7636|7634|7633.5|7631.5|322
1706291700000|2024-01-26 17:55:00|7635.7|7633.7|7636.5|7634.5|7637|7635|7634.7|7632.7|139
1706292000000|2024-01-26 18:00:00|7636|7634|7637.7|7635.7|7639|7637|7634.2|7632.2|167
1706292300000|2024-01-26 18:05:00|7637.5|7635.5|7641.5|7639.5|7641.5|7639.5|7637|7635|156
1706292600000|2024-01-26 18:10:00|7641.2|7639.2|7640|7638|7641.2|7639.2|7639|7637|125
1706292900000|2024-01-26 18:15:00|7639.5|7637.5|7639.5|7637.5|7640.2|7638.2|7638.5|7636.5|125
1706293200000|2024-01-26 18:20:00|7639.7|7637.7|7642.5|7640.5|7643|7641|7639.5|7637.5|135
1706293500000|2024-01-26 18:25:00|7642.2|7640.2|7643.5|7641.5|7643.7|7641.7|7641.5|7639.5|218
1706293800000|2024-01-26 18:30:00|7643.7|7641.7|7644.7|7642.7|7644.7|7642.7|7642|7640|168
1706294100000|2024-01-26 18:35:00|7645|7643|7645.5|7643.5|7645.5|7643.5|7643.7|7641.7|128
1706294400000|2024-01-26 18:40:00|7645|7643|7642|7640|7645|7643|7640.7|7638.7|224
1706294700000|2024-01-26 18:45:00|7641.7|7639.7|7642.7|7640.7|7643|7641|7640|7638|188
1706295000000|2024-01-26 18:50:00|7643|7641|7644.5|7642.5|7644.5|7642.5|7642.7|7640.7|190
1706295300000|2024-01-26 18:55:00|7644|7642|7645.5|7643.5|7646.5|7644.5|7644|7642|133
1706295600000|2024-01-26 19:00:00|7646|7644|7648.5|7646.5|7650|7648|7645.5|7643.5|185
1706295900000|2024-01-26 19:05:00|7648.7|7646.7|7647.2|7645.2|7649|7647|7646.5|7644.5|122
1706296200000|2024-01-26 19:10:00|7647|7645|7647.5|7645.5|7648.2|7646.2|7646|7644|109
1706296500000|2024-01-26 19:15:00|7647.7|7645.7|7648.5|7646.5|7649.2|7647.2|7647.7|7645.7|113
1706296800000|2024-01-26 19:20:00|7648|7646|7648.5|7646.5|7650|7648|7648|7646|144
1706297100000|2024-01-26 19:25:00|7648.2|7646.2|7649.5|7647.5|7650|7648|7648|7646|141
1706297400000|2024-01-26 19:30:00|7649.7|7647.7|7648|7646|7650.2|7648.2|7647.5|7645.5|124
1706297700000|2024-01-26 19:35:00|7648.2|7646.2|7650.2|7648.2|7650.7|7648.7|7648|7646|146
1706298000000|2024-01-26 19:40:00|7650.5|7648.5|7651|7649|7652|7650|7650.5|7648.5|168
1706298300000|2024-01-26 19:45:00|7651.2|7649.2|7650.5|7648.5|7651.5|7649.5|7650.5|7648.5|112
1706298600000|2024-01-26 19:50:00|7651|7649|7652|7650|7653|7651|7650.5|7648.5|141
1706298900000|2024-01-26 19:55:00|7651.5|7649.5|7652.5|7650.5|7653|7651|7649.5|7647.5|154
1706299200000|2024-01-26 20:00:00|7653|7651|7651|7649|7653|7651|7651|7649|145
1706299500000|2024-01-26 20:05:00|7650.5|7648.5|7650|7648|7651.5|7649.5|7649.5|7647.5|204
1706299800000|2024-01-26 20:10:00|7650.2|7648.2|7650.7|7648.7|7651|7649|7649.5|7647.5|124
1706300100000|2024-01-26 20:15:00|7650.5|7648.5|7650|7648|7651.5|7649.5|7650|7648|166
1706300400000|2024-01-26 20:20:00|7650.2|7648.2|7648|7646|7650.5|7648.5|7647|7645|136
1706300700000|2024-01-26 20:25:00|7648.5|7646.5|7648|7646|7649.5|7647.5|7647.5|7645.5|154
1706301000000|2024-01-26 20:30:00|7648.5|7646.5|7647.5|7645.5|7648.5|7646.5|7646.5|7644.5|167
1706301300000|2024-01-26 20:35:00|7647.2|7645.2|7648|7646|7649|7647|7647.2|7645.2|155
1706301600000|2024-01-26 20:40:00|7647.5|7645.5|7648.5|7646.5|7649.2|7647.2|7647|7645|218
1706301900000|2024-01-26 20:45:00|7648|7646|7649.5|7647.5|7650|7648|7647.2|7645.2|255
1706302200000|2024-01-26 20:50:00|7649|7647|7647.5|7645.5|7649.7|7647.7|7646.5|7644.5|426
1706302500000|2024-01-26 20:55:00|7648|7646|7651|7647|7651.5|7649.5|7646|7644|1110
1706302800000|2024-01-26 21:00:00|7650.9|7646.9|7648.7|7644.7|7651|7647|7648|7644|0
1706303100000|2024-01-26 21:05:00|7648.6|7644.6|7648.2|7644.2|7648.7|7644.7|7647.6|7643.6|0
1706303400000|2024-01-26 21:10:00|7648.3|7644.3|7648|7644|7648.7|7644.7|7647.8|7643.8|0
1706303700000|2024-01-26 21:15:00|7647.9|7643.9|7648.7|7644.7|7649|7645|7647.8|7643.8|0
1706304000000|2024-01-26 21:20:00|7648.9|7644.9|7648.8|7644.8|7649.3|7645.3|7648.5|7644.5|0
1706304300000|2024-01-26 21:25:00|7649|7645|7648.9|7644.9|7649|7645|7648.5|7644.5|0
1706304600000|2024-01-26 21:30:00|7648.8|7644.8|7648|7644|7648.9|7644.9|7648|7644|0
1706304900000|2024-01-26 21:35:00|7648.1|7644.1|7647.7|7643.7|7648.2|7644.2|7647.2|7643.2|0
1706305200000|2024-01-26 21:40:00|7647.4|7643.4|7647.6|7643.6|7648|7644|7647.4|7643.4|0
1706305500000|2024-01-26 21:45:00|7647.7|7643.7|7647.4|7643.4|7647.9|7643.9|7646.9|7642.9|0
1706305800000|2024-01-26 21:50:00|7647.5|7643.5|7648.2|7644.2|7648.8|7644.8|7647.5|7643.5|0
1706306100000|2024-01-26 21:55:00|7648.1|7644.1|7647|7643|7648.3|7644.3|7646.6|7642.6|0
1706482800000|2024-01-28 23:00:00|7638.1|7634.1|7639.7|7635.7|7639.8|7635.8|7638|7634|0
1706483100000|2024-01-28 23:05:00|7639.8|7635.8|7634.5|7630.5|7639.8|7635.8|7634.5|7630.5|0
1706483400000|2024-01-28 23:10:00|7634.6|7630.6|7644.9|7640.9|7645.7|7641.7|7633.2|7629.2|0
1706483700000|2024-01-28 23:15:00|7644.8|7640.8|7645.4|7641.4|7645.9|7641.9|7644.3|7640.3|0
1706484000000|2024-01-28 23:20:00|7645.1|7641.1|7641.8|7637.8|7645.7|7641.7|7641.7|7637.7|0
1706484300000|2024-01-28 23:25:00|7641.9|7637.9|7643.8|7639.8|7645.2|7641.2|7641.1|7637.1|0
1706484600000|2024-01-28 23:30:00|7643.9|7639.9|7642.4|7638.4|7644.4|7640.4|7642.4|7638.4|0
1706484900000|2024-01-28 23:35:00|7642.5|7638.5|7643.3|7639.3|7643.6|7639.6|7641.5|7637.5|0
1706485200000|2024-01-28 23:40:00|7643.4|7639.4|7642.8|7638.8|7643.6|7639.6|7642.3|7638.3|0
1706485500000|2024-01-28 23:45:00|7642.9|7638.9|7642.8|7638.8|7643.8|7639.8|7642.5|7638.5|0
1706485800000|2024-01-28 23:50:00|7642.7|7638.7|7642.4|7638.4|7642.8|7638.8|7641.6|7637.6|0
1706486100000|2024-01-28 23:55:00|7642.5|7638.5|7642.2|7638.2|7642.5|7638.5|7641.8|7637.8|0
1706486400000|2024-01-29 00:00:00|7642.4|7638.4|7641.8|7637.8|7642.6|7638.6|7641.8|7637.8|0
1706486700000|2024-01-29 00:05:00|7641.9|7637.9|7642.6|7638.6|7643|7639|7641.9|7637.9|0
1706487000000|2024-01-29 00:10:00|7642.5|7638.5|7642.1|7638.1|7643|7639|7642.1|7638.1|0
1706487300000|2024-01-29 00:15:00|7642.2|7638.2|7643.7|7639.7|7644.8|7640.8|7641.4|7637.4|0
1706487600000|2024-01-29 00:20:00|7643.8|7639.8|7644.1|7640.1|7645.1|7641.1|7642.9|7638.9|0
1706487900000|2024-01-29 00:25:00|7644.2|7640.2|7643.2|7639.2|7644.3|7640.3|7643.2|7639.2|0
1706488200000|2024-01-29 00:30:00|7642.8|7638.8|7641.6|7637.6|7642.8|7638.8|7641.6|7637.6|0
1706488500000|2024-01-29 00:35:00|7641.7|7637.7|7641.3|7637.3|7642.1|7638.1|7640.8|7636.8|0
1706488800000|2024-01-29 00:40:00|7642.1|7638.1|7641.5|7637.5|7642.5|7638.5|7640.7|7636.7|0
1706489100000|2024-01-29 00:45:00|7641.6|7637.6|7641|7637|7641.7|7637.7|7639.8|7635.8|0
1706489400000|2024-01-29 00:50:00|7640.9|7636.9|7643.8|7639.8|7643.9|7639.9|7640.8|7636.8|0
1706489700000|2024-01-29 00:55:00|7643.7|7639.7|7641.8|7637.8|7644.7|7640.7|7641.8|7637.8|0
1706490000000|2024-01-29 01:00:00|7642.6|7638.6|7634.6|7631.6|7642.8|7638.8|7632.1|7629.1|199
1706490300000|2024-01-29 01:05:00|7634.9|7631.9|7634.9|7631.9|7636.1|7633.1|7634.9|7631.9|55
1706490600000|2024-01-29 01:10:00|7635.1|7632.1|7638.4|7635.4|7638.6|7635.6|7634.9|7631.9|46
1706490900000|2024-01-29 01:15:00|7638.6|7635.6|7637.1|7634.1|7638.6|7635.6|7636.6|7633.6|9
1706491200000|2024-01-29 01:20:00|7637.4|7634.4|7638.1|7635.1|7638.4|7635.4|7636.6|7633.6|15
1706491500000|2024-01-29 01:25:00|7638.4|7635.4|7640.9|7637.9|7642.1|7639.1|7638.1|7635.1|25
1706491800000|2024-01-29 01:30:00|7640.6|7637.6|7643.1|7640.1|7643.9|7640.9|7639.6|7636.6|32
1706492100000|2024-01-29 01:35:00|7643.6|7640.6|7642.6|7639.6|7643.9|7640.9|7640.9|7637.9|26
1706492400000|2024-01-29 01:40:00|7642.4|7639.4|7642.9|7639.9|7644.1|7641.1|7642.4|7639.4|30
1706492700000|2024-01-29 01:45:00|7643.1|7640.1|7640.1|7637.1|7643.9|7640.9|7639.9|7636.9|28
1706493000000|2024-01-29 01:50:00|7639.9|7636.9|7639.9|7636.9|7642.6|7639.6|7638.4|7635.4|21
1706493300000|2024-01-29 01:55:00|7639.6|7636.6|7639.1|7636.1|7642.1|7639.1|7639.1|7636.1|63
1706493600000|2024-01-29 02:00:00|7639.4|7636.4|7639.6|7636.6|7641.4|7638.4|7638.4|7635.4|39
1706493900000|2024-01-29 02:05:00|7640.1|7637.1|7639.9|7636.9|7641.1|7638.1|7639.6|7636.6|20
1706494200000|2024-01-29 02:10:00|7639.6|7636.6|7638.9|7635.9|7639.9|7636.9|7637.6|7634.6|40
1706494500000|2024-01-29 02:15:00|7638.6|7635.6|7638.6|7635.6|7640.1|7637.1|7638.1|7635.1|25
1706494800000|2024-01-29 02:20:00|7638.4|7635.4|7638.6|7635.6|7638.6|7635.6|7636.6|7633.6|3
1706495100000|2024-01-29 02:25:00|7638.1|7635.1|7638.6|7635.6|7639.4|7636.4|7637.4|7634.4|10
1706495400000|2024-01-29 02:30:00|7638.4|7635.4|7637.6|7634.6|7638.4|7635.4|7636.4|7633.4|10
1706495700000|2024-01-29 02:35:00|7637.4|7634.4|7637.1|7634.1|7637.6|7634.6|7636.1|7633.1|7
1706496000000|2024-01-29 02:40:00|7636.9|7633.9|7637.1|7634.1|7638.1|7635.1|7636.1|7633.1|10
1706496300000|2024-01-29 02:45:00|7636.9|7633.9|7636.6|7633.6|7637.1|7634.1|7636.6|7633.6|4
1706496600000|2024-01-29 02:50:00|7636.1|7633.1|7636.1|7633.1|7636.9|7633.9|7635.9|7632.9|6
1706496900000|2024-01-29 02:55:00|7636.4|7633.4|7637.6|7634.6|7637.9|7634.9|7635.9|7632.9|5
1706497200000|2024-01-29 03:00:00|7637.9|7634.9|7639.6|7636.6|7640.1|7637.1|7637.9|7634.9|12
1706497500000|2024-01-29 03:05:00|7639.1|7636.1|7638.9|7635.9|7639.6|7636.6|7638.1|7635.1|6
1706497800000|2024-01-29 03:10:00|7638.6|7635.6|7640.1|7637.1|7640.6|7637.6|7638.6|7635.6|7
1706498100000|2024-01-29 03:15:00|7639.9|7636.9|7637.6|7634.6|7639.9|7636.9|7637.6|7634.6|8
1706498400000|2024-01-29 03:20:00|7637.4|7634.4|7636.6|7633.6|7637.6|7634.6|7636.1|7633.1|7
1706498700000|2024-01-29 03:25:00|7636.4|7633.4|7637.6|7634.6|7637.6|7634.6|7636.1|7633.1|16
1706499000000|2024-01-29 03:30:00|7637.9|7634.9|7637.6|7634.6|7638.9|7635.9|7637.1|7634.1|11
1706499300000|2024-01-29 03:35:00|7637.4|7634.4|7636.1|7633.1|7637.6|7634.6|7636.1|7633.1|10
1706499600000|2024-01-29 03:40:00|7636.6|7633.6|7638.4|7635.4|7638.6|7635.6|7636.6|7633.6|6
1706499900000|2024-01-29 03:45:00|7637.9|7634.9|7637.6|7634.6|7638.1|7635.1|7637.1|7634.1|10
1706500200000|2024-01-29 03:50:00|7637.9|7634.9|7637.1|7634.1|7638.1|7635.1|7636.6|7633.6|5
1706500500000|2024-01-29 03:55:00|7637.4|7634.4|7638.6|7635.6|7638.6|7635.6|7637.4|7634.4|5
1706500800000|2024-01-29 04:00:00|7638.9|7635.9|7637.9|7634.9|7638.9|7635.9|7636.9|7633.9|8
1706501100000|2024-01-29 04:05:00|7637.6|7634.6|7637.1|7634.1|7637.6|7634.6|7636.9|7633.9|6
1706501400000|2024-01-29 04:10:00|7636.9|7633.9|7637.6|7634.6|7638.1|7635.1|7636.4|7633.4|10
1706501700000|2024-01-29 04:15:00|7637.4|7634.4|7637.1|7634.1|7637.6|7634.6|7636.1|7633.1|6
1706502000000|2024-01-29 04:20:00|7636.9|7633.9|7636.6|7633.6|7637.6|7634.6|7636.1|7633.1|8
1706502300000|2024-01-29 04:25:00|7636.4|7633.4|7636.9|7633.9|7637.6|7634.6|7636.4|7633.4|9
1706502600000|2024-01-29 04:30:00|7637.1|7634.1|7636.6|7633.6|7637.1|7634.1|7636.4|7633.4|24
1706502900000|2024-01-29 04:35:00|7636.4|7633.4|7637.6|7634.6|7637.6|7634.6|7636.4|7633.4|4
1706503200000|2024-01-29 04:40:00|7637.4|7634.4|7637.1|7634.1|7637.6|7634.6|7636.4|7633.4|9
1706503500000|2024-01-29 04:45:00|7637.4|7634.4|7637.6|7634.6|7638.1|7635.1|7637.4|7634.4|7
1706503800000|2024-01-29 04:50:00|7637.9|7634.9|7636.9|7633.9|7638.1|7635.1|7636.9|7633.9|6
1706504100000|2024-01-29 04:55:00|7636.6|7633.6|7635.9|7632.9|7636.6|7633.6|7635.9|7632.9|5
1706504400000|2024-01-29 05:00:00|7636.4|7633.4|7637.6|7634.6|7638.1|7635.1|7636.1|7633.1|16
1706504700000|2024-01-29 05:05:00|7637.4|7634.4|7634.6|7631.6|7637.6|7634.6|7634.6|7631.6|6
1706505000000|2024-01-29 05:10:00|7634.4|7631.4|7635.6|7632.6|7635.9|7632.9|7634.4|7631.4|17
1706505300000|2024-01-29 05:15:00|7635.4|7632.4|7635.9|7632.9|7636.6|7633.6|7634.9|7631.9|5
1706505600000|2024-01-29 05:20:00|7636.1|7633.1|7635.1|7632.1|7636.1|7633.1|7634.6|7631.6|6
1706505900000|2024-01-29 05:25:00|7635.6|7632.6|7635.1|7632.1|7636.6|7633.6|7635.1|7632.1|5
1706506200000|2024-01-29 05:30:00|7635.6|7632.6|7635.1|7632.1|7636.6|7633.6|7634.6|7631.6|17
1706506500000|2024-01-29 05:35:00|7635.4|7632.4|7636.9|7633.9|7636.9|7633.9|7634.6|7631.6|2
1706506800000|2024-01-29 05:40:00|7637.1|7634.1|7635.6|7632.6|7637.4|7634.4|7635.6|7632.6|8
1706507100000|2024-01-29 05:45:00|7635.9|7632.9|7635.6|7632.6|7636.4|7633.4|7635.1|7632.1|4
1706507400000|2024-01-29 05:50:00|7636.1|7633.1|7635.6|7632.6|7636.1|7633.1|7635.6|7632.6|0
1706507700000|2024-01-29 05:55:00|7635.4|7632.4|7637.1|7634.1|7637.6|7634.6|7635.1|7632.1|4
1706508000000|2024-01-29 06:00:00|7637.4|7634.4|7636.6|7633.6|7637.6|7634.6|7636.4|7633.4|16
1706508300000|2024-01-29 06:05:00|7637.1|7634.1|7638.6|7635.6|7639.1|7636.1|7636.6|7633.6|12
1706508600000|2024-01-29 06:10:00|7638.1|7635.1|7638.9|7635.9|7639.6|7636.6|7637.4|7634.4|29
1706508900000|2024-01-29 06:15:00|7639.4|7636.4|7641.1|7638.1|7641.4|7638.4|7639.1|7636.1|30
1706509200000|2024-01-29 06:20:00|7641.4|7638.4|7640.6|7637.6|7641.9|7638.9|7640.6|7637.6|26
1706509500000|2024-01-29 06:25:00|7640.9|7637.9|7638.1|7635.1|7640.9|7637.9|7638.1|7635.1|32
1706509800000|2024-01-29 06:30:00|7638.4|7635.4|7640.1|7637.1|7640.6|7637.6|7637.4|7634.4|26
1706510100000|2024-01-29 06:35:00|7639.9|7636.9|7639.1|7636.1|7640.9|7637.9|7639.1|7636.1|6
1706510400000|2024-01-29 06:40:00|7638.9|7635.9|7638.6|7635.6|7639.9|7636.9|7638.4|7635.4|14
1706510700000|2024-01-29 06:45:00|7639.4|7636.4|7642.1|7639.1|7642.1|7639.1|7638.9|7635.9|22
1706511000000|2024-01-29 06:50:00|7641.9|7638.9|7642.1|7639.1|7642.1|7639.1|7641.1|7638.1|5
1706511300000|2024-01-29 06:55:00|7641.6|7638.6|7639.1|7636.1|7641.9|7638.9|7638.9|7635.9|24
1706511600000|2024-01-29 07:00:00|7638.9|7635.9|7639.6|7637.6|7640.4|7638.4|7636.6|7634.6|207
1706511900000|2024-01-29 07:05:00|7639.4|7637.4|7638.9|7636.9|7640.6|7638.6|7638.9|7636.9|76
1706512200000|2024-01-29 07:10:00|7638.6|7636.6|7636.9|7634.9|7640.1|7638.1|7636.4|7634.4|225
1706512500000|2024-01-29 07:15:00|7637.4|7635.4|7638.6|7636.6|7638.9|7636.9|7636.4|7634.4|188
1706512800000|2024-01-29 07:20:00|7638.4|7636.4|7639.6|7637.6|7639.6|7637.6|7636.9|7634.9|68
1706513100000|2024-01-29 07:25:00|7639.9|7637.9|7634.4|7632.4|7639.9|7637.9|7633.6|7631.6|238
1706513400000|2024-01-29 07:30:00|7634.6|7632.6|7633.1|7631.1|7636.1|7634.1|7632.9|7630.9|228
1706513700000|2024-01-29 07:35:00|7632.9|7630.9|7632.4|7630.4|7634.9|7632.9|7632.4|7630.4|154
1706514000000|2024-01-29 07:40:00|7632.9|7630.9|7640.4|7638.4|7640.4|7638.4|7632.4|7630.4|215
1706514300000|2024-01-29 07:45:00|7639.9|7637.9|7635.4|7633.4|7641.6|7639.6|7634.9|7632.9|225
1706514600000|2024-01-29 07:50:00|7635.9|7633.9|7633.6|7631.6|7636.9|7634.9|7633.4|7631.4|111
1706514900000|2024-01-29 07:55:00|7633.4|7631.4|7638.1|7636.1|7639.1|7637.1|7631.9|7629.9|225
1706515200000|2024-01-29 08:00:00|7637.6|7636.6|7639.1|7638.1|7648.6|7647.6|7637.4|7636.4|2450
1706515500000|2024-01-29 08:05:00|7638.9|7637.9|7648.1|7647.1|7648.9|7647.9|7638.4|7637.4|1141
1706515800000|2024-01-29 08:10:00|7647.9|7646.9|7639.1|7638.1|7648.9|7647.9|7637.6|7636.6|866
1706516100000|2024-01-29 08:15:00|7638.4|7637.4|7641.9|7640.9|7641.9|7640.9|7637.9|7636.9|529
1706516400000|2024-01-29 08:20:00|7641.4|7640.4|7644.9|7643.9|7645.4|7644.4|7639.1|7638.1|491
1706516700000|2024-01-29 08:25:00|7644.6|7643.6|7644.4|7643.4|7646.4|7645.4|7640.9|7639.9|538
1706517000000|2024-01-29 08:30:00|7644.6|7643.6|7656.9|7655.9|7656.9|7655.9|7644.6|7643.6|819
1706517300000|2024-01-29 08:35:00|7656.1|7655.1|7661.9|7660.9|7661.9|7660.9|7654.4|7653.4|938
1706517600000|2024-01-29 08:40:00|7662.3|7661.3|7663.3|7662.3|7664.3|7663.3|7654.8|7653.8|821
1706517900000|2024-01-29 08:45:00|7663|7662|7664.5|7663.5|7666|7665|7660.3|7659.3|637
1706518200000|2024-01-29 08:50:00|7664.3|7663.3|7662|7661|7665.8|7664.8|7659.5|7658.5|502
1706518500000|2024-01-29 08:55:00|7661.8|7660.8|7654.8|7653.8|7661.8|7660.8|7654|7653|461
1706518800000|2024-01-29 09:00:00|7654|7653|7653.3|7652.3|7656|7655|7651.8|7650.8|455
1706519100000|2024-01-29 09:05:00|7653|7652|7654.8|7653.8|7656|7655|7651.3|7650.3|359
1706519400000|2024-01-29 09:10:00|7654.3|7653.3|7656.3|7655.3|7659.8|7658.8|7652.8|7651.8|388
1706519700000|2024-01-29 09:15:00|7656|7655|7650.5|7649.5|7657.3|7656.3|7650|7649|421
1706520000000|2024-01-29 09:20:00|7650.3|7649.3|7651.5|7650.5|7653.8|7652.8|7647.8|7646.8|354
1706520300000|2024-01-29 09:25:00|7651.3|7650.3|7647.3|7646.3|7652.3|7651.3|7645.3|7644.3|318
1706520600000|2024-01-29 09:30:00|7647|7646|7646.8|7645.8|7648|7647|7644.3|7643.3|310
1706520900000|2024-01-29 09:35:00|7646.3|7645.3|7647.3|7646.3|7650.8|7649.8|7646.3|7645.3|246
1706521200000|2024-01-29 09:40:00|7647|7646|7643.8|7642.8|7647.8|7646.8|7642.3|7641.3|248
1706521500000|2024-01-29 09:45:00|7644.3|7643.3|7648.8|7647.8|7648.8|7647.8|7643.5|7642.5|305
1706521800000|2024-01-29 09:50:00|7648.5|7647.5|7645.8|7644.8|7649.5|7648.5|7644.8|7643.8|242
1706522100000|2024-01-29 09:55:00|7645.5|7644.5|7645.3|7644.3|7646.3|7645.3|7642.8|7641.8|220
1706522400000|2024-01-29 10:00:00|7645|7644|7644.8|7643.8|7646|7645|7641.3|7640.3|232
1706522700000|2024-01-29 10:05:00|7644.3|7643.3|7643.3|7642.3|7644.8|7643.8|7641.8|7640.8|199
1706523000000|2024-01-29 10:10:00|7643|7642|7647|7646|7647|7646|7642.3|7641.3|148
1706523300000|2024-01-29 10:15:00|7646.8|7645.8|7645.8|7644.8|7649|7648|7645.3|7644.3|183
1706523600000|2024-01-29 10:20:00|7645.5|7644.5|7646.3|7645.3|7646.8|7645.8|7642.8|7641.8|372
1706523900000|2024-01-29 10:25:00|7646|7645|7650.5|7649.5|7651|7650|7646|7645|261
1706524200000|2024-01-29 10:30:00|7650.8|7649.8|7650.5|7649.5|7652|7651|7649|7648|337
1706524500000|2024-01-29 10:35:00|7650.3|7649.3|7650.5|7649.5|7652.3|7651.3|7648.3|7647.3|183
1706524800000|2024-01-29 10:40:00|7650.3|7649.3|7652.5|7651.5|7652.8|7651.8|7649.3|7648.3|159
1706525100000|2024-01-29 10:45:00|7652.8|7651.8|7649|7648|7652.8|7651.8|7648.3|7647.3|292
1706525400000|2024-01-29 10:50:00|7648.8|7647.8|7645.8|7644.8|7649.3|7648.3|7644.3|7643.3|329
1706525700000|2024-01-29 10:55:00|7645.5|7644.5|7647|7646|7649.3|7648.3|7645.5|7644.5|255
1706526000000|2024-01-29 11:00:00|7647.3|7646.3|7644.3|7643.3|7648.3|7647.3|7643.3|7642.3|204
1706526300000|2024-01-29 11:05:00|7644|7643|7644.8|7643.8|7646.3|7645.3|7643.8|7642.8|200
1706526600000|2024-01-29 11:10:00|7645|7644|7649.3|7648.3|7649.3|7648.3|7644.8|7643.8|153
1706526900000|2024-01-29 11:15:00|7649.8|7648.8|7650.8|7649.8|7650.8|7649.8|7648.3|7647.3|219
1706527200000|2024-01-29 11:20:00|7651|7650|7656.8|7655.8|7656.8|7655.8|7650.8|7649.8|363
1706527500000|2024-01-29 11:25:00|7657|7656|7654.5|7653.5|7657|7656|7653.8|7652.8|228
1706527800000|2024-01-29 11:30:00|7654.3|7653.3|7655|7654|7655.3|7654.3|7652.5|7651.5|280
1706528100000|2024-01-29 11:35:00|7654.8|7653.8|7654|7653|7656|7655|7651.3|7650.3|388
1706528400000|2024-01-29 11:40:00|7653.8|7652.8|7650.5|7649.5|7654.3|7653.3|7650.5|7649.5|192
1706528700000|2024-01-29 11:45:00|7650.3|7649.3|7649|7648|7652|7651|7648.5|7647.5|301
1706529000000|2024-01-29 11:50:00|7649.3|7648.3|7652.8|7651.8|7654.3|7653.3|7649.3|7648.3|224
1706529300000|2024-01-29 11:55:00|7652.5|7651.5|7653.3|7652.3|7654.5|7653.5|7652|7651|372
1706529600000|2024-01-29 12:00:00|7652.5|7651.5|7655|7654|7657|7656|7652.5|7651.5|377
1706529900000|2024-01-29 12:05:00|7654.8|7653.8|7650.8|7649.8|7656.3|7655.3|7650.3|7649.3|264
1706530200000|2024-01-29 12:10:00|7651|7650|7644.8|7643.8|7651|7650|7644.8|7643.8|253
1706530500000|2024-01-29 12:15:00|7645.3|7644.3|7646.3|7645.3|7648|7647|7645.3|7644.3|244
1706530800000|2024-01-29 12:20:00|7645.8|7644.8|7642.3|7641.3|7647.3|7646.3|7641.8|7640.8|213
1706531100000|2024-01-29 12:25:00|7642.8|7641.8|7645.3|7644.3|7646.5|7645.5|7642.3|7641.3|164
1706531400000|2024-01-29 12:30:00|7645|7644|7641.8|7640.8|7646.3|7645.3|7641.8|7640.8|205
1706531700000|2024-01-29 12:35:00|7641.5|7640.5|7640.8|7639.8|7642.3|7641.3|7639.8|7638.8|255
1706532000000|2024-01-29 12:40:00|7641.7|7640.7|7643.2|7642.2|7644.4|7643.4|7641.7|7640.7|249
1706532300000|2024-01-29 12:45:00|7643.4|7642.4|7639.2|7638.2|7644.2|7643.2|7639.2|7638.2|263
1706532600000|2024-01-29 12:50:00|7638.9|7637.9|7640.2|7639.2|7640.4|7639.4|7635.7|7634.7|449
1706532900000|2024-01-29 12:55:00|7640.4|7639.4|7640.2|7639.2|7643.7|7642.7|7639.7|7638.7|254
1706533200000|2024-01-29 13:00:00|7640.7|7639.7|7643.9|7642.9|7644.9|7643.9|7640.7|7639.7|367
1706533500000|2024-01-29 13:05:00|7644.2|7643.2|7645.2|7644.2|7647.2|7646.2|7642.9|7641.9|300
1706533800000|2024-01-29 13:10:00|7645.7|7644.7|7646.2|7645.2|7646.7|7645.7|7643.9|7642.9|343
1706534100000|2024-01-29 13:15:00|7646.7|7645.7|7642.2|7641.2|7646.7|7645.7|7640.7|7639.7|366
1706534400000|2024-01-29 13:20:00|7642.4|7641.4|7639.9|7638.9|7644.7|7643.7|7639.4|7638.4|544
1706534700000|2024-01-29 13:25:00|7639.7|7638.7|7640.2|7639.2|7641.9|7640.9|7638.2|7637.2|321
1706535000000|2024-01-29 13:30:00|7639.9|7638.9|7641.2|7640.2|7642.2|7641.2|7638.7|7637.7|261
1706535300000|2024-01-29 13:35:00|7640.9|7639.9|7639.7|7638.7|7640.9|7639.9|7638.2|7637.2|417
1706535600000|2024-01-29 13:40:00|7639.4|7638.4|7639.7|7638.7|7642.2|7641.2|7638.7|7637.7|464
1706535900000|2024-01-29 13:45:00|7640.2|7639.2|7636.4|7635.4|7642.4|7641.4|7636.4|7635.4|413
1706536200000|2024-01-29 13:50:00|7636.7|7635.7|7639.7|7638.7|7640.2|7639.2|7636.4|7635.4|266
1706536500000|2024-01-29 13:55:00|7639.4|7638.4|7640.2|7639.2|7642.2|7641.2|7638.9|7637.9|277
1706536800000|2024-01-29 14:00:00|7639.7|7638.7|7646.2|7645.2|7646.9|7645.9|7639.2|7638.2|715
1706537100000|2024-01-29 14:05:00|7646.7|7645.7|7646.7|7645.7|7649.7|7648.7|7646.2|7645.2|675
1706537400000|2024-01-29 14:10:00|7646.2|7645.2|7641.7|7640.7|7646.7|7645.7|7641.7|7640.7|546
1706537700000|2024-01-29 14:15:00|7642.2|7641.2|7641.4|7640.4|7642.7|7641.7|7639.4|7638.4|385
1706538000000|2024-01-29 14:20:00|7641.7|7640.7|7645.2|7644.2|7646.4|7645.4|7641.2|7640.2|207
1706538300000|2024-01-29 14:25:00|7644.9|7643.9|7644.2|7643.2|7645.7|7644.7|7641.9|7640.9|334
1706538600000|2024-01-29 14:30:00|7643.2|7642.2|7637.7|7636.7|7645.2|7644.2|7637.2|7636.2|730
1706538900000|2024-01-29 14:35:00|7637.4|7636.4|7636.9|7635.9|7639.4|7638.4|7634.7|7633.7|644
1706539200000|2024-01-29 14:40:00|7636.7|7635.7|7635.2|7634.2|7636.7|7635.7|7633.2|7632.2|595
1706539500000|2024-01-29 14:45:00|7635.7|7634.7|7639.4|7638.4|7641.2|7640.2|7631.7|7630.7|777
1706539800000|2024-01-29 14:50:00|7639.7|7638.7|7640.2|7639.2|7642.2|7641.2|7639.2|7638.2|567
1706540100000|2024-01-29 14:55:00|7639.9|7638.9|7643.7|7642.7|7644.2|7643.2|7639.2|7638.2|500
1706540400000|2024-01-29 15:00:00|7643.9|7642.9|7642.2|7641.2|7644.4|7643.4|7640.2|7639.2|545
1706540700000|2024-01-29 15:05:00|7642.4|7641.4|7640.7|7639.7|7644.7|7643.7|7639.7|7638.7|571
1706541000000|2024-01-29 15:10:00|7640.2|7639.2|7639.7|7638.7|7640.2|7639.2|7635.9|7634.9|666
1706541300000|2024-01-29 15:15:00|7639.9|7638.9|7639.4|7638.4|7641.7|7640.7|7638.7|7637.7|479
1706541600000|2024-01-29 15:20:00|7639.7|7638.7|7640.2|7639.2|7643.7|7642.7|7638.9|7637.9|744
1706541900000|2024-01-29 15:25:00|7639.7|7638.7|7641.7|7640.7|7642.2|7641.2|7638.9|7637.9|481
1706542200000|2024-01-29 15:30:00|7641.2|7640.2|7637.2|7636.2|7641.2|7640.2|7634.2|7633.2|622
1706542500000|2024-01-29 15:35:00|7636.9|7635.9|7640.7|7639.7|7642.4|7641.4|7636.4|7635.4|428
1706542800000|2024-01-29 15:40:00|7640.4|7639.4|7636.9|7635.9|7641.4|7640.4|7635.2|7634.2|437
1706543100000|2024-01-29 15:45:00|7637.2|7636.2|7638.4|7637.4|7639.7|7638.7|7636.7|7635.7|392
1706543400000|2024-01-29 15:50:00|7638.2|7637.2|7638.7|7637.7|7638.9|7637.9|7636.2|7635.2|535
1706543700000|2024-01-29 15:55:00|7638.4|7637.4|7635.4|7634.4|7640.2|7639.2|7635.2|7634.2|373
1706544000000|2024-01-29 16:00:00|7635.7|7634.7|7635.7|7634.7|7636.9|7635.9|7633.7|7632.7|579
1706544300000|2024-01-29 16:05:00|7635.2|7634.2|7633.2|7632.2|7635.9|7634.9|7632.7|7631.7|326
1706544600000|2024-01-29 16:10:00|7633.4|7632.4|7633.7|7632.7|7634.2|7633.2|7630.9|7629.9|657
1706544900000|2024-01-29 16:15:00|7633.9|7632.9|7635.2|7634.2|7636.2|7635.2|7633.7|7632.7|452
1706545200000|2024-01-29 16:20:00|7635.7|7634.7|7632.4|7631.4|7636.7|7635.7|7631.7|7630.7|1617
1706545500000|2024-01-29 16:25:00|7632.2|7631.2|7634.2|7632.2|7636.2|7635.2|7631.2|7630.2|4547
1706545800000|2024-01-29 16:30:00|7634.7|7632.7|7635.2|7633.2|7637.7|7635.7|7634.2|7632.2|5271
1706546100000|2024-01-29 16:35:00|7634.7|7632.7|7636.2|7634.2|7636.2|7634.2|7633.7|7631.7|1562
1706546400000|2024-01-29 16:40:00|7636.7|7634.7|7637.7|7635.7|7638.7|7636.7|7636.2|7634.2|352
1706546700000|2024-01-29 16:45:00|7637.4|7635.4|7637.2|7635.2|7638.7|7636.7|7636.7|7634.7|370
1706547000000|2024-01-29 16:50:00|7637.4|7635.4|7638.2|7636.2|7638.7|7636.7|7637.4|7635.4|358
1706547300000|2024-01-29 16:55:00|7637.7|7635.7|7639.2|7637.2|7639.2|7637.2|7637.7|7635.7|314
1706547600000|2024-01-29 17:00:00|7639.7|7637.7|7639.2|7637.2|7640.2|7638.2|7638.7|7636.7|313
1706547900000|2024-01-29 17:05:00|7639.4|7637.4|7638.2|7636.2|7639.4|7637.4|7637.7|7635.7|187
1706548200000|2024-01-29 17:10:00|7638.7|7636.7|7639.2|7637.2|7640.2|7638.2|7638.2|7636.2|158
1706548500000|2024-01-29 17:15:00|7638.7|7636.7|7638.2|7636.2|7639.9|7637.9|7637.4|7635.4|306
1706548800000|2024-01-29 17:20:00|7638.4|7636.4|7638.2|7636.2|7638.7|7636.7|7636.2|7634.2|189
1706549100000|2024-01-29 17:25:00|7637.9|7635.9|7637.2|7635.2|7638.4|7636.4|7636.7|7634.7|230
1706549400000|2024-01-29 17:30:00|7637.4|7635.4|7637.2|7635.2|7638.2|7636.2|7636.9|7634.9|111
1706549700000|2024-01-29 17:35:00|7637.4|7635.4|7639.2|7637.2|7639.4|7637.4|7637.2|7635.2|123
1706550000000|2024-01-29 17:40:00|7639.4|7637.4|7637.2|7635.2|7639.4|7637.4|7636.9|7634.9|183
1706550300000|2024-01-29 17:45:00|7636.9|7634.9|7635.7|7633.7|7637.7|7635.7|7634.2|7632.2|329
1706550600000|2024-01-29 17:50:00|7635.4|7633.4|7636.2|7634.2|7636.4|7634.4|7634.7|7632.7|175
1706550900000|2024-01-29 17:55:00|7636.4|7634.4|7637.2|7635.2|7637.7|7635.7|7636.2|7634.2|173
1706551200000|2024-01-29 18:00:00|7637.4|7635.4|7635.7|7633.7|7637.7|7635.7|7635.2|7633.2|167
1706551500000|2024-01-29 18:05:00|7635.9|7633.9|7637.4|7635.4|7637.9|7635.9|7635.7|7633.7|155
1706551800000|2024-01-29 18:10:00|7637.7|7635.7|7637.7|7635.7|7638.2|7636.2|7636.7|7634.7|180
1706552100000|2024-01-29 18:15:00|7637.2|7635.2|7637.2|7635.2|7637.7|7635.7|7636.7|7634.7|107
1706552400000|2024-01-29 18:20:00|7636.7|7634.7|7638.7|7636.7|7638.7|7636.7|7636.7|7634.7|85
1706552700000|2024-01-29 18:25:00|7639.2|7637.2|7640.7|7638.7|7640.7|7638.7|7639.2|7637.2|114
1706553000000|2024-01-29 18:30:00|7640.2|7638.2|7640.7|7638.7|7641.2|7639.2|7639.2|7637.2|134
1706553300000|2024-01-29 18:35:00|7640.4|7638.4|7641.2|7639.2|7641.7|7639.7|7640.2|7638.2|70
1706553600000|2024-01-29 18:40:00|7640.7|7638.7|7642.2|7640.2|7642.2|7640.2|7640.7|7638.7|112
1706553900000|2024-01-29 18:45:00|7641.7|7639.7|7641.7|7639.7|7642.7|7640.7|7641.4|7639.4|98
1706554200000|2024-01-29 18:50:00|7642.2|7640.2|7639.7|7637.7|7642.2|7640.2|7639.2|7637.2|159
1706554500000|2024-01-29 18:55:00|7639.4|7637.4|7638.7|7636.7|7639.9|7637.9|7638.7|7636.7|185
1706554800000|2024-01-29 19:00:00|7638.4|7636.4|7639.7|7637.7|7640.2|7638.2|7637.7|7635.7|118
1706555100000|2024-01-29 19:05:00|7639.9|7637.9|7640.7|7638.7|7640.7|7638.7|7639.7|7637.7|125
1706555400000|2024-01-29 19:10:00|7640.4|7638.4|7641.2|7639.2|7642.2|7640.2|7640.2|7638.2|221
1706555700000|2024-01-29 19:15:00|7641.4|7639.4|7640.2|7638.2|7641.4|7639.4|7639.7|7637.7|186
1706556000000|2024-01-29 19:20:00|7639.7|7637.7|7640.7|7638.7|7640.7|7638.7|7639.7|7637.7|85
1706556300000|2024-01-29 19:25:00|7641.2|7639.2|7642.2|7640.2|7642.7|7640.7|7641.2|7639.2|144
1706556600000|2024-01-29 19:30:00|7642.7|7640.7|7643.2|7641.2|7643.7|7641.7|7642.2|7640.2|149
1706556900000|2024-01-29 19:35:00|7643.7|7641.7|7643.2|7641.2|7644.7|7642.7|7643.2|7641.2|127
1706557200000|2024-01-29 19:40:00|7643.7|7641.7|7644.2|7642.2|7644.7|7642.7|7643.2|7641.2|230
1706557500000|2024-01-29 19:45:00|7643.9|7641.9|7641.9|7639.9|7644.2|7642.2|7641.9|7639.9|82
1706557800000|2024-01-29 19:50:00|7642.2|7640.2|7643.7|7641.7|7644.2|7642.2|7642.2|7640.2|172
1706558100000|2024-01-29 19:55:00|7643.9|7641.9|7643.9|7641.9|7644.9|7642.9|7643.7|7641.7|179
1706558400000|2024-01-29 20:00:00|7644.2|7642.2|7647.2|7645.2|7648.2|7646.2|7643.9|7641.9|475
1706558700000|2024-01-29 20:05:00|7646.7|7644.7|7648.2|7646.2|7651.2|7649.2|7646.4|7644.4|420
1706559000000|2024-01-29 20:10:00|7648.4|7646.4|7649.4|7647.4|7649.7|7647.7|7648.2|7646.2|206
1706559300000|2024-01-29 20:15:00|7649.2|7647.2|7654.7|7652.7|7654.7|7652.7|7648.9|7646.9|355
1706559600000|2024-01-29 20:20:00|7655.2|7653.2|7658.2|7656.2|7658.2|7656.2|7654.7|7652.7|325
1706559900000|2024-01-29 20:25:00|7658.4|7656.4|7657.4|7655.4|7661.7|7659.7|7656.7|7654.7|426
1706560200000|2024-01-29 20:30:00|7657.2|7655.2|7658.4|7656.4|7660.2|7658.2|7657.2|7655.2|247
1706560500000|2024-01-29 20:35:00|7658.2|7656.2|7656.7|7654.7|7660.7|7658.7|7656.2|7654.2|437
1706560800000|2024-01-29 20:40:00|7656.2|7654.2|7656.7|7654.7|7657.7|7655.7|7655.7|7653.7|186
1706561100000|2024-01-29 20:45:00|7656.2|7654.2|7656.2|7654.2|7656.7|7654.7|7653.9|7651.9|256
1706561400000|2024-01-29 20:50:00|7655.9|7653.9|7657.7|7655.7|7659.4|7657.4|7655.7|7653.7|453
1706561700000|2024-01-29 20:55:00|7658.2|7656.2|7661.6|7657.6|7661.6|7658.9|7657.7|7655.7|600
1706562000000|2024-01-29 21:00:00|7662.1|7658.1|7656.3|7652.3|7662.5|7658.5|7656.3|7652.3|0
1706562300000|2024-01-29 21:05:00|7656.2|7652.2|7656|7652|7657.8|7653.8|7655.5|7651.5|0
1706562600000|2024-01-29 21:10:00|7655.9|7651.9|7658.1|7654.1|7658.1|7654.1|7655.7|7651.7|0
1706562900000|2024-01-29 21:15:00|7658|7654|7659.8|7655.8|7660.7|7656.7|7657.8|7653.8|0
1706563200000|2024-01-29 21:20:00|7659.7|7655.7|7659.7|7655.7|7659.7|7655.7|7659|7655|0
1706563500000|2024-01-29 21:25:00|7660|7656|7659.7|7655.7|7660.2|7656.2|7659.4|7655.4|0
1706563800000|2024-01-29 21:30:00|7659.6|7655.6|7660.5|7656.5|7660.5|7656.5|7659.2|7655.2|0
1706564100000|2024-01-29 21:35:00|7660.4|7656.4|7659.9|7655.9|7660.5|7656.5|7659.9|7655.9|0
1706564400000|2024-01-29 21:40:00|7659.8|7655.8|7660.1|7656.1|7660.1|7656.1|7659|7655|0
1706564700000|2024-01-29 21:45:00|7660.3|7656.3|7659.6|7655.6|7660.3|7656.3|7659.2|7655.2|0
1706565000000|2024-01-29 21:50:00|7659.3|7655.3|7659|7655|7659.6|7655.6|7658.8|7654.8|0
1706565300000|2024-01-29 21:55:00|7659.1|7655.1|7656.5|7652.5|7659.1|7655.1|7656|7652|0
1706565600000|2024-01-29 22:00:00|7656.6|7652.6|7657.6|7653.6|7657.9|7653.9|7656.6|7652.6|0
1706566200000|2024-01-29 22:10:00|7657.7|7653.7|7657.5|7653.5|7657.9|7653.9|7657.5|7653.5|0
1706566500000|2024-01-29 22:15:00|7657.6|7653.6|7657.9|7653.9|7657.9|7653.9|7657.5|7653.5|0
1706566800000|2024-01-29 22:20:00|7657.8|7653.8|7657.7|7653.7|7657.9|7653.9|7657.7|7653.7|0
1706567100000|2024-01-29 22:25:00|7657.8|7653.8|7657.8|7653.8|7658.4|7654.4|7657.8|7653.8|0
1706567400000|2024-01-29 22:30:00|7658.7|7654.7|7658.8|7654.8|7659.3|7655.3|7658.7|7654.7|0
1706567700000|2024-01-29 22:35:00|7658.9|7654.9|7659.3|7655.3|7659.3|7655.3|7658.9|7654.9|0
1706568000000|2024-01-29 22:40:00|7659.2|7655.2|7659.5|7655.5|7660.2|7656.2|7659.2|7655.2|0
1706568300000|2024-01-29 22:45:00|7659.6|7655.6|7659.1|7655.1|7659.6|7655.6|7659.1|7655.1|0
1706568600000|2024-01-29 22:50:00|7659.2|7655.2|7658.9|7654.9|7659.3|7655.3|7658.9|7654.9|0
1706568900000|2024-01-29 22:55:00|7658.8|7654.8|7659|7655|7659.1|7655.1|7658.6|7654.6|0
1706569200000|2024-01-29 23:00:00|7658.6|7654.6|7660.3|7656.3|7660.6|7656.6|7656.2|7652.2|0
1706569500000|2024-01-29 23:05:00|7660.4|7656.4|7660.7|7656.7|7661.5|7657.5|7660.3|7656.3|0
1706569800000|2024-01-29 23:10:00|7660.8|7656.8|7659.2|7655.2|7661|7657|7658.6|7654.6|0
1706570100000|2024-01-29 23:15:00|7659.1|7655.1|7659|7655|7659.4|7655.4|7658.6|7654.6|0
1706570400000|2024-01-29 23:20:00|7658.9|7654.9|7659.9|7655.9|7660.2|7656.2|7658.8|7654.8|0
1706570700000|2024-01-29 23:25:00|7660.1|7656.1|7660.2|7656.2|7660.7|7656.7|7660.1|7656.1|0
1706571000000|2024-01-29 23:30:00|7660.1|7656.1|7659.7|7655.7|7660.5|7656.5|7659.7|7655.7|0
1706571300000|2024-01-29 23:35:00|7659.6|7655.6|7659.3|7655.3|7659.6|7655.6|7659.3|7655.3|0
1706571600000|2024-01-29 23:40:00|7659.4|7655.4|7658.3|7654.3|7659.6|7655.6|7658.3|7654.3|0
1706571900000|2024-01-29 23:45:00|7658.2|7654.2|7658.5|7654.5|7658.8|7654.8|7657.7|7653.7|0
1706572200000|2024-01-29 23:50:00|7658.4|7654.4|7658.3|7654.3|7658.5|7654.5|7658.3|7654.3|0
1706572500000|2024-01-29 23:55:00|7658.4|7654.4|7659.1|7655.1|7659.1|7655.1|7658.4|7654.4|0
1706572800000|2024-01-30 00:00:00|7659|7655|7658.6|7654.6|7659.4|7655.4|7658.3|7654.3|0
1706573100000|2024-01-30 00:05:00|7658.7|7654.7|7658.8|7654.8|7659.1|7655.1|7657.8|7653.8|0
1706573400000|2024-01-30 00:10:00|7658.6|7654.6|7660.3|7656.3|7660.4|7656.4|7658|7654|0
1706573700000|2024-01-30 00:15:00|7660.2|7656.2|7662.9|7658.9|7663.9|7659.9|7660.2|7656.2|0
1706574000000|2024-01-30 00:20:00|7663|7659|7665.9|7661.9|7665.9|7661.9|7663|7659|0
1706574300000|2024-01-30 00:25:00|7666|7662|7660.1|7656.1|7666.2|7662.2|7660.1|7656.1|0
1706574600000|2024-01-30 00:30:00|7660.2|7656.2|7660.5|7656.5|7661.2|7657.2|7659.1|7655.1|0
1706574900000|2024-01-30 00:35:00|7660.6|7656.6|7660.8|7656.8|7661|7657|7660.5|7656.5|0
1706575200000|2024-01-30 00:40:00|7660.9|7656.9|7659.8|7655.8|7660.9|7656.9|7659.8|7655.8|0
1706575500000|2024-01-30 00:45:00|7659.9|7655.9|7659.8|7655.8|7660.7|7656.7|7659.8|7655.8|0
1706575800000|2024-01-30 00:50:00|7659.7|7655.7|7659.2|7655.2|7659.9|7655.9|7659|7655|0
1706576100000|2024-01-30 00:55:00|7659.1|7655.1|7661.1|7657.1|7661.2|7657.2|7658.2|7654.2|0
1706576400000|2024-01-30 01:00:00|7661|7657|7664.3|7661.3|7665.8|7662.8|7660.9|7656.9|113
1706576700000|2024-01-30 01:05:00|7664.1|7661.1|7669.1|7666.1|7669.1|7666.1|7664.1|7661.1|54
1706577000000|2024-01-30 01:10:00|7669.3|7666.3|7672.3|7669.3|7672.3|7669.3|7669.1|7666.1|72
1706577300000|2024-01-30 01:15:00|7672.1|7669.1|7673.3|7670.3|7673.3|7670.3|7670.8|7667.8|97
1706577600000|2024-01-30 01:20:00|7673.1|7670.1|7672.3|7669.3|7673.6|7670.6|7672.3|7669.3|38
1706577900000|2024-01-30 01:25:00|7672.1|7669.1|7675.8|7672.8|7676.6|7673.6|7671.8|7668.8|65
1706578200000|2024-01-30 01:30:00|7675.6|7672.6|7674.8|7671.8|7675.8|7672.8|7673.6|7670.6|93
1706578500000|2024-01-30 01:35:00|7674.6|7671.6|7675.6|7672.6|7676.6|7673.6|7673.1|7670.1|35
1706578800000|2024-01-30 01:40:00|7675.8|7672.8|7672.8|7669.8|7676.6|7673.6|7672.3|7669.3|45
1706579100000|2024-01-30 01:45:00|7673.1|7670.1|7676.1|7673.1|7676.1|7673.1|7672.8|7669.8|44
1706579400000|2024-01-30 01:50:00|7676.3|7673.3|7676.8|7673.8|7677.3|7674.3|7675.8|7672.8|42
1706579700000|2024-01-30 01:55:00|7676.3|7673.3|7675.8|7672.8|7677.8|7674.8|7675.8|7672.8|27
1706580000000|2024-01-30 02:00:00|7675.3|7672.3|7676.3|7673.3|7676.3|7673.3|7673.8|7670.8|53
1706580300000|2024-01-30 02:05:00|7676.6|7673.6|7679.1|7676.1|7679.3|7676.3|7676.3|7673.3|93
1706580600000|2024-01-30 02:10:00|7679.3|7676.3|7678.8|7675.8|7680.3|7677.3|7678.8|7675.8|83
1706580900000|2024-01-30 02:15:00|7679.1|7676.1|7679.3|7676.3|7679.3|7676.3|7678.1|7675.1|50
1706581200000|2024-01-30 02:20:00|7679.6|7676.6|7679.8|7676.8|7680.6|7677.6|7679.3|7676.3|33
1706581500000|2024-01-30 02:25:00|7680.3|7677.3|7678.6|7675.6|7680.3|7677.3|7678.1|7675.1|31
1706581800000|2024-01-30 02:30:00|7679.1|7676.1|7677.8|7674.8|7679.1|7676.1|7677.1|7674.1|28
1706582100000|2024-01-30 02:35:00|7677.6|7674.6|7678.3|7675.3|7678.3|7675.3|7677.1|7674.1|5
1706582400000|2024-01-30 02:40:00|7678.6|7675.6|7678.3|7675.3|7679.1|7676.1|7677.8|7674.8|17
1706582700000|2024-01-30 02:45:00|7678.1|7675.1|7678.3|7675.3|7679.1|7676.1|7678.1|7675.1|14
1706583000000|2024-01-30 02:50:00|7678.6|7675.6|7678.1|7675.1|7678.6|7675.6|7677.6|7674.6|9
1706583300000|2024-01-30 02:55:00|7677.8|7674.8|7677.6|7674.6|7678.1|7675.1|7676.8|7673.8|21
1706583600000|2024-01-30 03:00:00|7677.8|7674.8|7677.6|7674.6|7677.8|7674.8|7676.8|7673.8|20
1706583900000|2024-01-30 03:05:00|7677.3|7674.3|7677.1|7674.1|7678.3|7675.3|7676.8|7673.8|11
1706584200000|2024-01-30 03:10:00|7676.8|7673.8|7676.8|7673.8|7677.6|7674.6|7676.6|7673.6|9
1706584500000|2024-01-30 03:15:00|7677.1|7674.1|7674.8|7671.8|7677.3|7674.3|7673.8|7670.8|280
1706584800000|2024-01-30 03:20:00|7674.6|7671.6|7675.3|7672.3|7675.6|7672.6|7673.3|7670.3|23
1706585100000|2024-01-30 03:25:00|7675.6|7672.6|7675.3|7672.3|7676.1|7673.1|7674.8|7671.8|6
1706585400000|2024-01-30 03:30:00|7675.8|7672.8|7674.8|7671.8|7675.8|7672.8|7673.3|7670.3|25
1706585700000|2024-01-30 03:35:00|7675.1|7672.1|7674.8|7671.8|7675.1|7672.1|7674.6|7671.6|11
1706586000000|2024-01-30 03:40:00|7675.1|7672.1|7676.1|7673.1|7676.1|7673.1|7674.8|7671.8|14
1706586300000|2024-01-30 03:45:00|7675.8|7672.8|7675.6|7672.6|7676.1|7673.1|7675.1|7672.1|13
1706586600000|2024-01-30 03:50:00|7675.8|7672.8|7674.6|7671.6|7676.3|7673.3|7674.6|7671.6|10
1706586900000|2024-01-30 03:55:00|7674.3|7671.3|7674.3|7671.3|7675.3|7672.3|7674.3|7671.3|25
1706587200000|2024-01-30 04:00:00|7674.1|7671.1|7674.8|7671.8|7674.8|7671.8|7673.8|7670.8|17
1706587500000|2024-01-30 04:05:00|7675.1|7672.1|7675.1|7672.1|7675.3|7672.3|7674.8|7671.8|5
1706587800000|2024-01-30 04:10:00|7675.3|7672.3|7676.8|7673.8|7677.1|7674.1|7675.3|7672.3|12
1706588100000|2024-01-30 04:15:00|7677.3|7674.3|7676.8|7673.8|7677.8|7674.8|7676.8|7673.8|16
1706588400000|2024-01-30 04:20:00|7677.3|7674.3|7678.6|7675.6|7678.8|7675.8|7677.3|7674.3|7
1706588700000|2024-01-30 04:25:00|7678.8|7675.8|7678.3|7675.3|7678.8|7675.8|7677.6|7674.6|12
1706589000000|2024-01-30 04:30:00|7678.6|7675.6|7677.8|7674.8|7678.6|7675.6|7677.8|7674.8|5
1706589300000|2024-01-30 04:35:00|7677.6|7674.6|7676.8|7673.8|7677.6|7674.6|7675.8|7672.8|11
1706589600000|2024-01-30 04:40:00|7676.6|7673.6|7677.1|7674.1|7677.1|7674.1|7676.3|7673.3|6
1706589900000|2024-01-30 04:45:00|7676.8|7673.8|7676.8|7673.8|7677.6|7674.6|7676.3|7673.3|8
1706590200000|2024-01-30 04:50:00|7677.1|7674.1|7676.6|7673.6|7677.3|7674.3|7676.1|7673.1|20
1706590500000|2024-01-30 04:55:00|7677.1|7674.1|7677.3|7674.3|7677.8|7674.8|7677.1|7674.1|28
1706590800000|2024-01-30 05:00:00|7677.1|7674.1|7675.8|7672.8|7677.8|7674.8|7674.8|7671.8|164
1706591100000|2024-01-30 05:05:00|7675.6|7672.6|7676.8|7673.8|7677.8|7674.8|7675.6|7672.6|31
1706591400000|2024-01-30 05:10:00|7676.6|7673.6|7677.3|7674.3|7677.6|7674.6|7676.6|7673.6|12
1706591700000|2024-01-30 05:15:00|7677.1|7674.1|7677.6|7674.6|7677.8|7674.8|7676.3|7673.3|15
1706592000000|2024-01-30 05:20:00|7677.3|7674.3|7678.6|7675.6|7678.6|7675.6|7677.3|7674.3|11
1706592300000|2024-01-30 05:25:00|7678.3|7675.3|7679.6|7676.6|7679.6|7676.6|7678.3|7675.3|10
1706592600000|2024-01-30 05:30:00|7680.1|7677.1|7679.6|7676.6|7680.6|7677.6|7678.8|7675.8|34
1706592900000|2024-01-30 05:35:00|7679.8|7676.8|7680.3|7677.3|7680.6|7677.6|7679.8|7676.8|12
1706593200000|2024-01-30 05:40:00|7680.6|7677.6|7678.3|7675.3|7680.6|7677.6|7677.8|7674.8|9
1706593500000|2024-01-30 05:45:00|7678.1|7675.1|7678.1|7675.1|7679.1|7676.1|7677.8|7674.8|10
1706593800000|2024-01-30 05:50:00|7678.3|7675.3|7677.6|7674.6|7678.8|7675.8|7677.3|7674.3|7
1706594100000|2024-01-30 05:55:00|7677.8|7674.8|7674.1|7671.1|7678.3|7675.3|7673.3|7670.3|103
1706594400000|2024-01-30 06:00:00|7674.3|7671.3|7674.3|7671.3|7676.8|7673.8|7674.3|7671.3|142
1706594700000|2024-01-30 06:05:00|7673.6|7670.6|7672.3|7669.3|7675.8|7672.8|7672.3|7669.3|120
1706595000000|2024-01-30 06:10:00|7673.1|7670.1|7675.8|7672.8|7675.8|7672.8|7672.8|7669.8|52
1706595300000|2024-01-30 06:15:00|7675.6|7672.6|7675.3|7672.3|7676.3|7673.3|7674.6|7671.6|31
1706595600000|2024-01-30 06:20:00|7674.8|7671.8|7676.3|7673.3|7676.6|7673.6|7674.1|7671.1|39
1706595900000|2024-01-30 06:25:00|7676.6|7673.6|7674.8|7671.8|7676.8|7673.8|7674.6|7671.6|51
1706596200000|2024-01-30 06:30:00|7674.6|7671.6|7670.8|7667.8|7675.8|7672.8|7670.6|7667.6|131
1706596500000|2024-01-30 06:35:00|7671.1|7668.1|7672.6|7669.6|7674.3|7671.3|7670.8|7667.8|41
1706596800000|2024-01-30 06:40:00|7673.3|7670.3|7670.8|7667.8|7674.1|7671.1|7670.8|7667.8|33
1706597100000|2024-01-30 06:45:00|7671.1|7668.1|7669.1|7666.1|7671.6|7668.6|7669.1|7666.1|47
1706597400000|2024-01-30 06:50:00|7669.3|7666.3|7670.8|7667.8|7671.8|7668.8|7668.1|7665.1|75
1706597700000|2024-01-30 06:55:00|7671.3|7668.3|7669.3|7666.3|7671.3|7668.3|7668.8|7665.8|78
1706598000000|2024-01-30 07:00:00|7669.6|7666.6|7659.8|7657.8|7670.1|7667.1|7659.6|7657.6|347
1706598300000|2024-01-30 07:05:00|7659.6|7657.6|7657.3|7655.3|7662.1|7660.1|7657.1|7655.1|232
1706598600000|2024-01-30 07:10:00|7657.1|7655.1|7655.6|7653.6|7658.8|7656.8|7655.6|7653.6|148
1706598900000|2024-01-30 07:15:00|7655.8|7653.8|7654.6|7652.6|7657.1|7655.1|7652.3|7650.3|336
1706599200000|2024-01-30 07:20:00|7654.3|7652.3|7654.1|7652.1|7656.6|7654.6|7653.6|7651.6|191
1706599500000|2024-01-30 07:25:00|7654.3|7652.3|7655.3|7653.3|7655.6|7653.6|7652.8|7650.8|99
1706599800000|2024-01-30 07:30:00|7655.6|7653.6|7654.6|7652.6|7656.3|7654.3|7653.6|7651.6|97
1706600100000|2024-01-30 07:35:00|7655.1|7653.1|7653.3|7651.3|7655.6|7653.6|7652.8|7650.8|175
1706600400000|2024-01-30 07:40:00|7653.1|7651.1|7656.1|7654.1|7656.3|7654.3|7653.1|7651.1|102
1706600700000|2024-01-30 07:45:00|7656.3|7654.3|7654.8|7652.8|7656.6|7654.6|7654.1|7652.1|125
1706601000000|2024-01-30 07:50:00|7655.1|7653.1|7654.6|7652.6|7655.6|7653.6|7651.1|7649.1|123
1706601300000|2024-01-30 07:55:00|7654.3|7652.3|7647.8|7645.8|7655.6|7653.6|7647.8|7645.8|426
1706601600000|2024-01-30 08:00:00|7647.3|7646.3|7663.6|7662.6|7667.1|7666.1|7643.8|7642.8|4546
1706601900000|2024-01-30 08:05:00|7663.8|7662.8|7656.6|7655.6|7666.6|7665.6|7652.1|7651.1|1828
1706602200000|2024-01-30 08:10:00|7657.1|7656.1|7643.1|7642.1|7658.8|7657.8|7642.1|7641.1|1408
1706602500000|2024-01-30 08:15:00|7643.3|7642.3|7657.1|7656.1|7658.1|7657.1|7643.3|7642.3|740
1706602800000|2024-01-30 08:20:00|7656.8|7655.8|7656.6|7655.6|7662.6|7661.6|7653.3|7652.3|744
1706603100000|2024-01-30 08:25:00|7657.6|7656.6|7655.6|7654.6|7659.8|7658.8|7652.6|7651.6|605
1706603400000|2024-01-30 08:30:00|7656.3|7655.3|7669.1|7668.1|7669.6|7668.6|7656.1|7655.1|932
1706603700000|2024-01-30 08:35:00|7668.6|7667.6|7672.1|7671.1|7672.1|7671.1|7663.3|7662.3|746
1706604000000|2024-01-30 08:40:00|7671.3|7670.3|7670.3|7669.3|7671.3|7670.3|7665.3|7664.3|582
1706604300000|2024-01-30 08:45:00|7669.8|7668.8|7667.5|7666.5|7671.3|7670.3|7665.3|7664.3|638
1706604600000|2024-01-30 08:50:00|7667.8|7666.8|7668.5|7667.5|7671.8|7670.8|7663.8|7662.8|774
1706604900000|2024-01-30 08:55:00|7668.8|7667.8|7670.5|7669.5|7674|7673|7668.3|7667.3|602
1706605200000|2024-01-30 09:00:00|7670.3|7669.3|7670.8|7669.8|7673.3|7672.3|7668.5|7667.5|513
1706605500000|2024-01-30 09:05:00|7671|7670|7675.3|7674.3|7675.8|7674.8|7670.8|7669.8|423
1706605800000|2024-01-30 09:10:00|7675.5|7674.5|7679.3|7678.3|7679.8|7678.8|7675.5|7674.5|724
1706606100000|2024-01-30 09:15:00|7679|7678|7668.8|7667.8|7679.8|7678.8|7668.8|7667.8|554
1706606400000|2024-01-30 09:20:00|7669|7668|7670.3|7669.3|7674.8|7673.8|7667|7666|364
1706606700000|2024-01-30 09:25:00|7670.5|7669.5|7674.3|7673.3|7675.3|7674.3|7669.3|7668.3|334
1706607000000|2024-01-30 09:30:00|7674.5|7673.5|7678.5|7677.5|7679.3|7678.3|7673.8|7672.8|425
1706607300000|2024-01-30 09:35:00|7678.3|7677.3|7675.3|7674.3|7678.5|7677.5|7674.8|7673.8|358
1706607600000|2024-01-30 09:40:00|7676|7675|7679.3|7678.3|7679.3|7678.3|7672.8|7671.8|522
1706607900000|2024-01-30 09:45:00|7678.8|7677.8|7676|7675|7679.5|7678.5|7676|7675|350
1706608200000|2024-01-30 09:50:00|7675.8|7674.8|7670.3|7669.3|7676.3|7675.3|7670.3|7669.3|353
1706608500000|2024-01-30 09:55:00|7670.5|7669.5|7669.3|7668.3|7671.8|7670.8|7668.8|7667.8|319
1706608800000|2024-01-30 10:00:00|7669.5|7668.5|7675.3|7674.3|7676|7675|7669.5|7668.5|311
1706609100000|2024-01-30 10:05:00|7675|7674|7672|7671|7675.8|7674.8|7669.5|7668.5|248
1706609400000|2024-01-30 10:10:00|7671.8|7670.8|7671.8|7670.8|7673.8|7672.8|7670.8|7669.8|232
1706609700000|2024-01-30 10:15:00|7672|7671|7675|7674|7675.8|7674.8|7671.8|7670.8|190
1706610000000|2024-01-30 10:20:00|7675.3|7674.3|7671.3|7670.3|7675.3|7674.3|7670.3|7669.3|452
1706610300000|2024-01-30 10:25:00|7671.5|7670.5|7672.8|7671.8|7673.8|7672.8|7670.3|7669.3|225
1706610600000|2024-01-30 10:30:00|7672.5|7671.5|7679|7678|7679|7678|7672.3|7671.3|246
1706610900000|2024-01-30 10:35:00|7679.3|7678.3|7679.3|7678.3|7682|7681|7678.3|7677.3|340
1706611200000|2024-01-30 10:40:00|7679|7678|7678.3|7677.3|7679.8|7678.8|7677.8|7676.8|181
1706611500000|2024-01-30 10:45:00|7677.8|7676.8|7674.8|7673.8|7678.8|7677.8|7674.3|7673.3|217
1706611800000|2024-01-30 10:50:00|7675|7674|7675.5|7674.5|7677.3|7676.3|7672.8|7671.8|221
1706612100000|2024-01-30 10:55:00|7675.3|7674.3|7678.3|7677.3|7678.5|7677.5|7673.8|7672.8|184
1706612400000|2024-01-30 11:00:00|7678|7677|7679.3|7678.3|7680|7679|7677.8|7676.8|296
1706612700000|2024-01-30 11:05:00|7678.8|7677.8|7674.8|7673.8|7678.8|7677.8|7674.3|7673.3|258
1706613000000|2024-01-30 11:10:00|7674.3|7673.3|7676.3|7675.3|7677.5|7676.5|7674.3|7673.3|240
1706613300000|2024-01-30 11:15:00|7675.8|7674.8|7675.8|7674.8|7679.5|7678.5|7675.8|7674.8|246
1706613600000|2024-01-30 11:20:00|7676|7675|7671.5|7670.5|7676.5|7675.5|7670.8|7669.8|283
1706613900000|2024-01-30 11:25:00|7671.8|7670.8|7673.8|7672.8|7674.5|7673.5|7670.8|7669.8|252
1706614200000|2024-01-30 11:30:00|7674|7673|7668.8|7667.8|7674|7673|7668.3|7667.3|293
1706614500000|2024-01-30 11:35:00|7669|7668|7669|7668|7670.3|7669.3|7668|7667|269
1706614800000|2024-01-30 11:40:00|7668.8|7667.8|7671.3|7670.3|7671.3|7670.3|7667.3|7666.3|235
1706615100000|2024-01-30 11:45:00|7670.8|7669.8|7672.5|7671.5|7672.8|7671.8|7668.5|7667.5|246
1706615400000|2024-01-30 11:50:00|7672.8|7671.8|7674.8|7673.8|7674.8|7673.8|7671.8|7670.8|235
1706615700000|2024-01-30 11:55:00|7674.5|7673.5|7679.5|7678.5|7679.8|7678.8|7673.5|7672.5|555
1706616000000|2024-01-30 12:00:00|7678.8|7677.8|7675.3|7674.3|7679.8|7678.8|7673.3|7672.3|592
1706616300000|2024-01-30 12:05:00|7675.5|7674.5|7678.8|7677.8|7679|7678|7675|7674|357
1706616600000|2024-01-30 12:10:00|7679|7678|7683.5|7682.5|7683.5|7682.5|7678.3|7677.3|514
1706616900000|2024-01-30 12:15:00|7683.8|7682.8|7677.8|7676.8|7684.3|7683.3|7676.3|7675.3|464
1706617200000|2024-01-30 12:20:00|7678.3|7677.3|7678|7677|7679.5|7678.5|7677.3|7676.3|344
1706617500000|2024-01-30 12:25:00|7677.8|7676.8|7677|7676|7678.5|7677.5|7676.3|7675.3|182
1706617800000|2024-01-30 12:30:00|7677.3|7676.3|7674.8|7673.8|7677.3|7676.3|7674.5|7673.5|370
1706618100000|2024-01-30 12:35:00|7675|7674|7676.8|7675.8|7677.3|7676.3|7674.8|7673.8|250
1706618400000|2024-01-30 12:40:00|7677|7676|7678|7677|7679.7|7678.7|7676.7|7675.7|247
1706618700000|2024-01-30 12:45:00|7678.2|7677.2|7677.5|7676.5|7680.5|7679.5|7677|7676|194
1706619000000|2024-01-30 12:50:00|7677|7676|7679.5|7678.5|7679.5|7678.5|7677|7676|209
1706619300000|2024-01-30 12:55:00|7679.7|7678.7|7679.5|7678.5|7680.5|7679.5|7677.7|7676.7|201
1706619600000|2024-01-30 13:00:00|7680|7679|7677.2|7676.2|7680.2|7679.2|7677|7676|423
1706619900000|2024-01-30 13:05:00|7677.5|7676.5|7677.5|7676.5|7680.5|7679.5|7677|7676|381
1706620200000|2024-01-30 13:10:00|7677.2|7676.2|7676.5|7675.5|7677.5|7676.5|7675|7674|531
1706620500000|2024-01-30 13:15:00|7676.2|7675.2|7676.5|7675.5|7676.5|7675.5|7673|7672|461
1706620800000|2024-01-30 13:20:00|7676.7|7675.7|7677.2|7676.2|7679.5|7678.5|7676.2|7675.2|633
1706621100000|2024-01-30 13:25:00|7677.5|7676.5|7682.5|7681.5|7684|7683|7677.5|7676.5|331
1706621400000|2024-01-30 13:30:00|7682.7|7681.7|7681.7|7680.7|7684|7683|7679.5|7678.5|494
1706621700000|2024-01-30 13:35:00|7681.5|7680.5|7679|7678|7682.5|7681.5|7678|7677|326
1706622000000|2024-01-30 13:40:00|7678.7|7677.7|7680.5|7679.5|7680.7|7679.7|7677.7|7676.7|386
1706622300000|2024-01-30 13:45:00|7680.2|7679.2|7681|7680|7683.5|7682.5|7680|7679|479
1706622600000|2024-01-30 13:50:00|7681.2|7680.2|7681.2|7680.2|7684.7|7683.7|7680.2|7679.2|661
1706622900000|2024-01-30 13:55:00|7681.5|7680.5|7676.2|7675.2|7682.5|7681.5|7675.5|7674.5|711
1706623200000|2024-01-30 14:00:00|7676|7675|7679|7678|7679|7678|7674|7673|436
1706623500000|2024-01-30 14:05:00|7679.2|7678.2|7676.7|7675.7|7679.5|7678.5|7673.5|7672.5|346
1706623800000|2024-01-30 14:10:00|7677|7676|7672.2|7671.2|7677|7676|7671.5|7670.5|355
1706624100000|2024-01-30 14:15:00|7672.5|7671.5|7669|7668|7674.2|7673.2|7668.7|7667.7|404
1706624400000|2024-01-30 14:20:00|7668.7|7667.7|7674.2|7673.2|7674.5|7673.5|7668.7|7667.7|403
1706624700000|2024-01-30 14:25:00|7674.5|7673.5|7673.7|7672.7|7674.5|7673.5|7670|7669|615
1706625000000|2024-01-30 14:30:00|7674|7673|7671.2|7670.2|7678.2|7677.2|7668|7667|940
1706625300000|2024-01-30 14:35:00|7671.5|7670.5|7667.2|7666.2|7674.7|7673.7|7667|7666|505
1706625600000|2024-01-30 14:40:00|7667.5|7666.5|7668.5|7667.5|7672|7671|7666.5|7665.5|336
1706625900000|2024-01-30 14:45:00|7669.2|7668.2|7671|7670|7672.5|7671.5|7668.7|7667.7|487
1706626200000|2024-01-30 14:50:00|7671.2|7670.2|7676.5|7675.5|7677.5|7676.5|7670.5|7669.5|633
1706626500000|2024-01-30 14:55:00|7676|7675|7683.7|7682.7|7683.7|7682.7|7676|7675|455
1706626800000|2024-01-30 15:00:00|7684|7683|7679.2|7678.2|7685.5|7684.5|7679|7678|1234
1706627100000|2024-01-30 15:05:00|7679.5|7678.5|7679.7|7678.7|7683.5|7682.5|7677.7|7676.7|632
1706627400000|2024-01-30 15:10:00|7679.8|7678.8|7678.3|7677.3|7684.1|7683.1|7678.1|7677.1|577
1706627700000|2024-01-30 15:15:00|7678.6|7677.6|7677.6|7676.6|7682.1|7681.1|7676.1|7675.1|472
1706628000000|2024-01-30 15:20:00|7677.1|7676.1|7671.8|7670.8|7677.8|7676.8|7671.8|7670.8|487
1706628300000|2024-01-30 15:25:00|7672.1|7671.1|7669.3|7668.3|7672.3|7671.3|7666.1|7665.1|519
1706628600000|2024-01-30 15:30:00|7669.6|7668.6|7670.6|7669.6|7673.1|7672.1|7668.6|7667.6|504
1706628900000|2024-01-30 15:35:00|7670.8|7669.8|7669.1|7668.1|7673.1|7672.1|7668.3|7667.3|435
1706629200000|2024-01-30 15:40:00|7668.8|7667.8|7668.8|7667.8|7670.6|7669.6|7667.6|7666.6|519
1706629500000|2024-01-30 15:45:00|7669.1|7668.1|7670.3|7669.3|7671.6|7670.6|7666.1|7665.1|567
1706629800000|2024-01-30 15:50:00|7670.1|7669.1|7666.8|7665.8|7671.1|7670.1|7666.6|7665.6|671
1706630100000|2024-01-30 15:55:00|7666.6|7665.6|7666.1|7665.1|7668.8|7667.8|7666.1|7665.1|510
1706630400000|2024-01-30 16:00:00|7665.8|7664.8|7670.1|7669.1|7670.6|7669.6|7664.6|7663.6|793
1706630700000|2024-01-30 16:05:00|7669.6|7668.6|7668.1|7667.1|7671.6|7670.6|7668.1|7667.1|489
1706631000000|2024-01-30 16:10:00|7668.3|7667.3|7670.3|7669.3|7671.6|7670.6|7666.6|7665.6|668
1706631300000|2024-01-30 16:15:00|7670.6|7669.6|7670.6|7669.6|7671.6|7670.6|7670.1|7669.1|526
1706631600000|2024-01-30 16:20:00|7670.3|7669.3|7671.3|7670.3|7673.6|7672.6|7670.1|7669.1|596
1706631900000|2024-01-30 16:25:00|7671.6|7670.6|7672.1|7670.1|7672.3|7671.3|7670.1|7669.1|1472
1706632200000|2024-01-30 16:30:00|7672.6|7670.6|7668.1|7666.1|7674.1|7672.1|7667.3|7665.3|4675
1706632500000|2024-01-30 16:35:00|7668.6|7666.6|7669.6|7667.6|7670.6|7668.6|7667.1|7665.1|1318
1706632800000|2024-01-30 16:40:00|7670.1|7668.1|7671.6|7669.6|7672.1|7670.1|7669.3|7667.3|436
1706633100000|2024-01-30 16:45:00|7671.8|7669.8|7670.1|7668.1|7672.1|7670.1|7669.1|7667.1|526
1706633400000|2024-01-30 16:50:00|7669.8|7667.8|7671.6|7669.6|7671.6|7669.6|7669.6|7667.6|330
1706633700000|2024-01-30 16:55:00|7672.1|7670.1|7671.1|7669.1|7672.1|7670.1|7671.1|7669.1|182
1706634000000|2024-01-30 17:00:00|7670.6|7668.6|7670.1|7668.1|7671.1|7669.1|7669.6|7667.6|342
1706634300000|2024-01-30 17:05:00|7670.6|7668.6|7672.1|7670.1|7673.1|7671.1|7670.6|7668.6|279
1706634600000|2024-01-30 17:10:00|7672.3|7670.3|7674.6|7672.6|7674.6|7672.6|7672.3|7670.3|155
1706634900000|2024-01-30 17:15:00|7674.3|7672.3|7671.6|7669.6|7674.3|7672.3|7671.1|7669.1|221
1706635200000|2024-01-30 17:20:00|7672.1|7670.1|7673.8|7671.8|7675.1|7673.1|7672.1|7670.1|201
1706635500000|2024-01-30 17:25:00|7673.6|7671.6|7670.6|7668.6|7674.1|7672.1|7670.3|7668.3|161
1706635800000|2024-01-30 17:30:00|7670.3|7668.3|7666.8|7664.8|7671.1|7669.1|7666.1|7664.1|253
1706636100000|2024-01-30 17:35:00|7667.1|7665.1|7668.1|7666.1|7668.1|7666.1|7666.1|7664.1|59
1706636400000|2024-01-30 17:40:00|7667.8|7665.8|7668.6|7666.6|7668.6|7666.6|7667.8|7665.8|48
1706636700000|2024-01-30 17:45:00|7669.1|7667.1|7670.6|7668.6|7670.6|7668.6|7668.8|7666.8|88
1706637000000|2024-01-30 17:50:00|7670.1|7668.1|7671.3|7669.3|7671.8|7669.8|7668.8|7666.8|69
1706637300000|2024-01-30 17:55:00|7671.1|7669.1|7669.8|7667.8|7671.1|7669.1|7668.6|7666.6|90
1706637600000|2024-01-30 18:00:00|7670.1|7668.1|7670.6|7668.6|7671.6|7669.6|7669.6|7667.6|85
1706637900000|2024-01-30 18:05:00|7670.8|7668.8|7671.8|7669.8|7672.1|7670.1|7670.8|7668.8|57
1706638200000|2024-01-30 18:10:00|7671.6|7669.6|7673.6|7671.6|7673.6|7671.6|7671.6|7669.6|66
1706638500000|2024-01-30 18:15:00|7673.8|7671.8|7674.6|7672.6|7674.8|7672.8|7673.8|7671.8|52
1706638800000|2024-01-30 18:20:00|7675.1|7673.1|7676.1|7674.1|7676.6|7674.6|7675.1|7673.1|73
1706639100000|2024-01-30 18:25:00|7676.3|7674.3|7677.6|7675.6|7678.1|7676.1|7676.1|7674.1|47
1706639400000|2024-01-30 18:30:00|7678.1|7676.1|7677.6|7675.6|7678.6|7676.6|7676.1|7674.1|42
1706639700000|2024-01-30 18:35:00|7677.3|7675.3|7677.1|7675.1|7677.6|7675.6|7676.6|7674.6|26
1706640000000|2024-01-30 18:40:00|7677.6|7675.6|7677.3|7675.3|7678.1|7676.1|7676.1|7674.1|47
1706640300000|2024-01-30 18:45:00|7677.6|7675.6|7676.6|7674.6|7677.6|7675.6|7676.6|7674.6|35
1706640600000|2024-01-30 18:50:00|7676.1|7674.1|7675.1|7673.1|7676.6|7674.6|7674.6|7672.6|64
1706640900000|2024-01-30 18:55:00|7675.3|7673.3|7675.6|7673.6|7676.1|7674.1|7675.1|7673.1|76
1706641200000|2024-01-30 19:00:00|7675.8|7673.8|7675.6|7673.6|7676.1|7674.1|7675.1|7673.1|63
1706641500000|2024-01-30 19:05:00|7675.3|7673.3|7675.6|7673.6|7675.6|7673.6|7674.6|7672.6|32
1706641800000|2024-01-30 19:10:00|7676.1|7674.1|7677.6|7675.6|7677.8|7675.8|7675.6|7673.6|47
1706642100000|2024-01-30 19:15:00|7677.8|7675.8|7678.1|7676.1|7678.1|7676.1|7677.6|7675.6|52
1706642400000|2024-01-30 19:20:00|7678.6|7676.6|7680.1|7678.1|7680.1|7678.1|7678.6|7676.6|57
1706642700000|2024-01-30 19:25:00|7680.3|7678.3|7679.6|7677.6|7680.6|7678.6|7679.1|7677.1|61
1706643000000|2024-01-30 19:30:00|7679.1|7677.1|7680.1|7678.1|7680.6|7678.6|7679.1|7677.1|99
1706643300000|2024-01-30 19:35:00|7679.8|7677.8|7680.1|7678.1|7680.6|7678.6|7679.1|7677.1|108
1706643600000|2024-01-30 19:40:00|7679.8|7677.8|7681.1|7679.1|7681.8|7679.8|7679.8|7677.8|55
1706643900000|2024-01-30 19:45:00|7680.8|7678.8|7681.1|7679.1|7681.6|7679.6|7680.8|7678.8|61
1706644200000|2024-01-30 19:50:00|7681.3|7679.3|7681.6|7679.6|7682.1|7680.1|7681.3|7679.3|35
1706644500000|2024-01-30 19:55:00|7681.8|7679.8|7681.6|7679.6|7682.6|7680.6|7681.3|7679.3|47
1706644800000|2024-01-30 20:00:00|7682.1|7680.1|7680.1|7678.1|7682.1|7680.1|7679.6|7677.6|75
1706645100000|2024-01-30 20:05:00|7679.6|7677.6|7680.6|7678.6|7681.1|7679.1|7678.8|7676.8|75
1706645400000|2024-01-30 20:10:00|7680.3|7678.3|7681.1|7679.1|7682.1|7680.1|7680.1|7678.1|83
1706645700000|2024-01-30 20:15:00|7681.3|7679.3|7681.6|7679.6|7681.8|7679.8|7680.6|7678.6|59
1706646000000|2024-01-30 20:20:00|7682.1|7680.1|7681.8|7679.8|7682.6|7680.6|7681.1|7679.1|104
1706646300000|2024-01-30 20:25:00|7681.6|7679.6|7683.6|7681.6|7684.1|7682.1|7681.6|7679.6|76
1706646600000|2024-01-30 20:30:00|7683.3|7681.3|7679.6|7677.6|7683.3|7681.3|7679.6|7677.6|96
1706646900000|2024-01-30 20:35:00|7679.8|7677.8|7680.1|7678.1|7680.6|7678.6|7679.6|7677.6|114
1706647200000|2024-01-30 20:40:00|7679.8|7677.8|7679.8|7677.8|7681.1|7679.1|7678.6|7676.6|195
1706647500000|2024-01-30 20:45:00|7679.6|7677.6|7681.6|7679.6|7682.1|7680.1|7679.6|7677.6|159
1706647800000|2024-01-30 20:50:00|7681.3|7679.3|7680.6|7678.6|7683.1|7681.1|7680.6|7678.6|254
1706648100000|2024-01-30 20:55:00|7680.8|7678.8|7680|7676|7681.6|7679.6|7678.3|7676|614
1706648400000|2024-01-30 21:00:00|7678.9|7674.9|7671.7|7667.7|7680.3|7676.3|7670.6|7666.6|0
1706648700000|2024-01-30 21:05:00|7671.8|7667.8|7673.2|7669.2|7677.8|7673.8|7671.8|7667.8|0
1706649000000|2024-01-30 21:10:00|7673.4|7669.4|7677.5|7673.5|7677.5|7673.5|7673.4|7669.4|0
1706649300000|2024-01-30 21:15:00|7677.6|7673.6|7675|7671|7677.9|7673.9|7673.9|7669.9|0
1706649600000|2024-01-30 21:20:00|7674.9|7670.9|7675.6|7671.6|7676.1|7672.1|7674|7670|0
1706649900000|2024-01-30 21:25:00|7675.7|7671.7|7674.1|7670.1|7676|7672|7674.1|7670.1|0
1706650200000|2024-01-30 21:30:00|7674.2|7670.2|7669.8|7665.8|7674.3|7670.3|7669.5|7665.5|0
1706650500000|2024-01-30 21:35:00|7669.7|7665.7|7668.3|7664.3|7671|7667|7668.1|7664.1|0
1706650800000|2024-01-30 21:40:00|7668.2|7664.2|7669.2|7665.2|7669.4|7665.4|7667.1|7663.1|0
1706651100000|2024-01-30 21:45:00|7669.3|7665.3|7667.4|7663.4|7669.3|7665.3|7667.1|7663.1|0
1706651400000|2024-01-30 21:50:00|7667.5|7663.5|7667.1|7663.1|7667.8|7663.8|7666.1|7662.1|0
1706651700000|2024-01-30 21:55:00|7667.3|7663.3|7664.9|7660.9|7667.3|7663.3|7664.7|7660.7|0
1706652000000|2024-01-30 22:00:00|7665|7661|7668.6|7664.6|7669.7|7665.7|7665|7661|0
1706652300000|2024-01-30 22:05:00|7668.5|7664.5|7665.2|7661.2|7668.7|7664.7|7665.2|7661.2|0
1706652600000|2024-01-30 22:10:00|7665.1|7661.1|7664.5|7660.5|7665.3|7661.3|7663.8|7659.8|0
1706652900000|2024-01-30 22:15:00|7664.6|7660.6|7663.9|7659.9|7664.9|7660.9|7662.2|7658.2|0
1706653200000|2024-01-30 22:20:00|7663.7|7659.7|7669.6|7665.6|7670.5|7666.5|7663.2|7659.2|0
1706653500000|2024-01-30 22:25:00|7669.7|7665.7|7670.3|7666.3|7671.7|7667.7|7669.5|7665.5|0
1706653800000|2024-01-30 22:30:00|7670.2|7666.2|7670.3|7666.3|7670.7|7666.7|7669.7|7665.7|0
1706654100000|2024-01-30 22:35:00|7670.2|7666.2|7669.3|7665.3|7670.6|7666.6|7669.3|7665.3|0
1706654400000|2024-01-30 22:40:00|7669.2|7665.2|7668.9|7664.9|7669.2|7665.2|7667.5|7663.5|0
1706654700000|2024-01-30 22:45:00|7668.8|7664.8|7668|7664|7668.8|7664.8|7667.9|7663.9|0
1706655000000|2024-01-30 22:50:00|7668.1|7664.1|7666|7662|7668.1|7664.1|7666|7662|0
1706655300000|2024-01-30 22:55:00|7666.1|7662.1|7667.5|7663.5|7668.1|7664.1|7665.5|7661.5|0
1706655600000|2024-01-30 23:00:00|7667.9|7663.9|7661.3|7657.3|7668.8|7664.8|7658.7|7654.7|0
1706655900000|2024-01-30 23:05:00|7661.4|7657.4|7663.6|7659.6|7664|7660|7661.1|7657.1|0
1706656200000|2024-01-30 23:10:00|7663.7|7659.7|7662.6|7658.6|7663.8|7659.8|7662.4|7658.4|0
1706656500000|2024-01-30 23:15:00|7662.4|7658.4|7663.2|7659.2|7663.8|7659.8|7662.3|7658.3|0
1706656800000|2024-01-30 23:20:00|7663.3|7659.3|7663.4|7659.4|7664.6|7660.6|7662.8|7658.8|0
1706657100000|2024-01-30 23:25:00|7663.3|7659.3|7662.2|7658.2|7664.2|7660.2|7662.2|7658.2|0
1706657400000|2024-01-30 23:30:00|7662.3|7658.3|7663.6|7659.6|7663.9|7659.9|7662.2|7658.2|0
1706657700000|2024-01-30 23:35:00|7663.5|7659.5|7662.6|7658.6|7663.6|7659.6|7662.2|7658.2|0
1706658000000|2024-01-30 23:40:00|7662.7|7658.7|7663.8|7659.8|7664.2|7660.2|7662.7|7658.7|0
1706658300000|2024-01-30 23:45:00|7663.9|7659.9|7662.8|7658.8|7664.2|7660.2|7662.6|7658.6|0
1706658600000|2024-01-30 23:50:00|7662.6|7658.6|7664.6|7660.6|7664.7|7660.7|7662|7658|0
1706658900000|2024-01-30 23:55:00|7664.7|7660.7|7663.7|7659.7|7664.7|7660.7|7663.5|7659.5|0
1706659200000|2024-01-31 00:00:00|7663.8|7659.8|7666.2|7662.2|7666.3|7662.3|7663.8|7659.8|0
1706659500000|2024-01-31 00:05:00|7666.1|7662.1|7666.6|7662.6|7667.1|7663.1|7665.8|7661.8|0
1706659800000|2024-01-31 00:10:00|7666.7|7662.7|7670.5|7666.5|7670.5|7666.5|7666.6|7662.6|0
1706660100000|2024-01-31 00:15:00|7670.4|7666.4|7672.1|7668.1|7672.1|7668.1|7669.9|7665.9|0
1706660400000|2024-01-31 00:20:00|7672.2|7668.2|7673.9|7669.9|7674|7670|7672.1|7668.1|0
1706660700000|2024-01-31 00:25:00|7674|7670|7673|7669|7674|7670|7673|7669|0
1706661000000|2024-01-31 00:30:00|7673.1|7669.1|7672.9|7668.9|7674|7670|7672.8|7668.8|0
1706661300000|2024-01-31 00:35:00|7672.8|7668.8|7672.7|7668.7|7672.9|7668.9|7672.7|7668.7|0
1706661600000|2024-01-31 00:40:00|7672.8|7668.8|7671.1|7667.1|7672.9|7668.9|7671.1|7667.1|0
1706661900000|2024-01-31 00:45:00|7671.9|7667.9|7672.9|7668.9|7672.9|7668.9|7671.1|7667.1|0
1706662200000|2024-01-31 00:50:00|7673|7669|7675|7671|7675|7671|7672.9|7668.9|0
1706662500000|2024-01-31 00:55:00|7674.9|7670.9|7674|7670|7676.1|7672.1|7674|7670|0
1706662800000|2024-01-31 01:00:00|7674.1|7670.1|7669.2|7666.2|7674.1|7670.1|7668.5|7665.5|187
1706663100000|2024-01-31 01:05:00|7669|7666|7670.7|7667.7|7671.5|7668.5|7669|7666|34
1706663400000|2024-01-31 01:10:00|7671|7668|7670.7|7667.7|7671.2|7668.2|7670.2|7667.2|3
1706663700000|2024-01-31 01:15:00|7671|7668|7671.2|7668.2|7672.2|7669.2|7670.7|7667.7|13
1706664000000|2024-01-31 01:20:00|7671.5|7668.5|7668.7|7665.7|7671.5|7668.5|7668.2|7665.2|14
1706664300000|2024-01-31 01:25:00|7669.2|7666.2|7668.7|7665.7|7669.7|7666.7|7668.5|7665.5|9
1706664600000|2024-01-31 01:30:00|7668.5|7665.5|7669.5|7666.5|7669.5|7666.5|7666.7|7663.7|14
1706664900000|2024-01-31 01:35:00|7669.2|7666.2|7671.5|7668.5|7672|7669|7668.7|7665.7|39
1706665200000|2024-01-31 01:40:00|7671.7|7668.7|7670.7|7667.7|7673|7670|7670.7|7667.7|17
1706665500000|2024-01-31 01:45:00|7670.5|7667.5|7669.7|7666.7|7671.2|7668.2|7669.7|7666.7|8
1706665800000|2024-01-31 01:50:00|7670|7667|7667.7|7664.7|7670.2|7667.2|7667.5|7664.5|66
1706666100000|2024-01-31 01:55:00|7667.5|7664.5|7667.2|7664.2|7669.2|7666.2|7667.2|7664.2|12
1706666400000|2024-01-31 02:00:00|7667|7664|7666|7663|7668|7665|7664.7|7661.7|21
1706666700000|2024-01-31 02:05:00|7665.7|7662.7|7666.7|7663.7|7667.5|7664.5|7665.7|7662.7|30
1706667000000|2024-01-31 02:10:00|7667|7664|7666.5|7663.5|7667.5|7664.5|7666.5|7663.5|10
1706667300000|2024-01-31 02:15:00|7667|7664|7668.2|7665.2|7669.2|7666.2|7667|7664|25
1706667600000|2024-01-31 02:20:00|7668.5|7665.5|7669.2|7666.2|7669.7|7666.7|7668.5|7665.5|10
1706667900000|2024-01-31 02:25:00|7669|7666|7669|7666|7669.7|7666.7|7668.2|7665.2|3
1706668200000|2024-01-31 02:30:00|7669.2|7666.2|7669.2|7666.2|7669.7|7666.7|7668.5|7665.5|6
1706668500000|2024-01-31 02:35:00|7668.7|7665.7|7669|7666|7669|7666|7668.2|7665.2|4
1706668800000|2024-01-31 02:40:00|7668.7|7665.7|7669.2|7666.2|7670|7667|7668.7|7665.7|21
1706669100000|2024-01-31 02:45:00|7669.5|7666.5|7669.2|7666.2|7669.7|7666.7|7668.2|7665.2|2
1706669400000|2024-01-31 02:50:00|7669.5|7666.5|7669.7|7666.7|7669.7|7666.7|7668.7|7665.7|16
1706669700000|2024-01-31 02:55:00|7669.5|7666.5|7671.5|7668.5|7671.5|7668.5|7669.2|7666.2|16
1706670000000|2024-01-31 03:00:00|7671.7|7668.7|7673.7|7670.7|7674.2|7671.2|7671.7|7668.7|36
1706670300000|2024-01-31 03:05:00|7674|7671|7673.7|7670.7|7674.5|7671.5|7673.5|7670.5|20
1706670600000|2024-01-31 03:10:00|7674|7671|7671.7|7668.7|7674|7671|7671.7|7668.7|10
1706670900000|2024-01-31 03:15:00|7671.5|7668.5|7672.2|7669.2|7672.2|7669.2|7671.2|7668.2|6
1706671200000|2024-01-31 03:20:00|7672.5|7669.5|7671.2|7668.2|7672.7|7669.7|7671.2|7668.2|6
1706671500000|2024-01-31 03:25:00|7671.7|7668.7|7671|7668|7672|7669|7670.7|7667.7|7
1706671800000|2024-01-31 03:30:00|7671.2|7668.2|7671.5|7668.5|7671.7|7668.7|7670.7|7667.7|14
1706672100000|2024-01-31 03:35:00|7671.7|7668.7|7670.7|7667.7|7671.7|7668.7|7670.7|7667.7|5
1706672400000|2024-01-31 03:40:00|7671|7668|7671.2|7668.2|7671.5|7668.5|7670|7667|20
1706672700000|2024-01-31 03:45:00|7671.5|7668.5|7672|7669|7672|7669|7671.2|7668.2|11
1706673000000|2024-01-31 03:50:00|7672.2|7669.2|7672.2|7669.2|7672.2|7669.2|7672|7669|4
1706673300000|2024-01-31 03:55:00|7671.7|7668.7|7671.7|7668.7|7672.2|7669.2|7671.2|7668.2|16
1706673600000|2024-01-31 04:00:00|7671.5|7668.5|7674.2|7671.2|7674.2|7671.2|7671.5|7668.5|4
1706673900000|2024-01-31 04:05:00|7674.5|7671.5|7673.7|7670.7|7674.7|7671.7|7673.2|7670.2|2
1706674200000|2024-01-31 04:10:00|7673.5|7670.5|7674.5|7671.5|7674.7|7671.7|7673.2|7670.2|12
1706674500000|2024-01-31 04:15:00|7674.2|7671.2|7673.7|7670.7|7674.5|7671.5|7673.7|7670.7|13
1706674800000|2024-01-31 04:20:00|7674|7671|7674.2|7671.2|7674.5|7671.5|7674|7671|5
1706675100000|2024-01-31 04:25:00|7674.5|7671.5|7673.7|7670.7|7674.5|7671.5|7673.7|7670.7|7
1706675400000|2024-01-31 04:30:00|7674.2|7671.2|7674.7|7671.7|7674.7|7671.7|7674.2|7671.2|3
1706675700000|2024-01-31 04:35:00|7674.5|7671.5|7674.7|7671.7|7675.2|7672.2|7673.5|7670.5|7
1706676000000|2024-01-31 04:40:00|7675.2|7672.2|7676.7|7673.7|7676.7|7673.7|7675|7672|12
1706676300000|2024-01-31 04:45:00|7676.5|7673.5|7677.7|7674.7|7678|7675|7676.2|7673.2|27
1706676600000|2024-01-31 04:50:00|7678|7675|7676.7|7673.7|7678.5|7675.5|7676.7|7673.7|32
1706676900000|2024-01-31 04:55:00|7676.5|7673.5|7676.7|7673.7|7676.7|7673.7|7675.7|7672.7|11
1706677200000|2024-01-31 05:00:00|7676.5|7673.5|7678.7|7675.7|7680.2|7677.2|7676.2|7673.2|64
1706677500000|2024-01-31 05:05:00|7679|7676|7677.7|7674.7|7679.5|7676.5|7677.2|7674.2|38
1706677800000|2024-01-31 05:10:00|7677.2|7674.2|7678.2|7675.2|7678.2|7675.2|7676.7|7673.7|36
1706678100000|2024-01-31 05:15:00|7678.5|7675.5|7678.7|7675.7|7679|7676|7677.2|7674.2|51
1706678400000|2024-01-31 05:20:00|7678.5|7675.5|7680.5|7677.5|7680.7|7677.7|7678|7675|43
1706678700000|2024-01-31 05:25:00|7680.7|7677.7|7679.2|7676.2|7681.2|7678.2|7679.2|7676.2|21
1706679000000|2024-01-31 05:30:00|7679.5|7676.5|7675.2|7672.2|7679.5|7676.5|7675.2|7672.2|55
1706679300000|2024-01-31 05:35:00|7675.7|7672.7|7675.2|7672.2|7676.7|7673.7|7674.7|7671.7|24
1706679600000|2024-01-31 05:40:00|7676.2|7673.2|7674.7|7671.7|7676.2|7673.2|7674.7|7671.7|9
1706679900000|2024-01-31 05:45:00|7674.5|7671.5|7673.7|7670.7|7674.5|7671.5|7673.2|7670.2|6
1706680200000|2024-01-31 05:50:00|7674|7671|7674.7|7671.7|7676.2|7673.2|7673.7|7670.7|27
1706680500000|2024-01-31 05:55:00|7675|7672|7677.7|7674.7|7677.7|7674.7|7674.7|7671.7|39
1706680800000|2024-01-31 06:00:00|7677.2|7674.2|7678.2|7675.2|7678.7|7675.7|7676.7|7673.7|56
1706681100000|2024-01-31 06:05:00|7678|7675|7678.5|7675.5|7679.5|7676.5|7677.2|7674.2|45
1706681400000|2024-01-31 06:10:00|7678.7|7675.7|7678.7|7675.7|7679.7|7676.7|7678.7|7675.7|21
1706681700000|2024-01-31 06:15:00|7679|7676|7677.7|7674.7|7679.2|7676.2|7676.7|7673.7|28
1706682000000|2024-01-31 06:20:00|7678|7675|7677|7674|7678.7|7675.7|7676.7|7673.7|26
1706682300000|2024-01-31 06:25:00|7676.7|7673.7|7674.7|7671.7|7677.2|7674.2|7674.5|7671.5|50
1706682600000|2024-01-31 06:30:00|7675|7672|7673.5|7670.5|7675.2|7672.2|7672|7669|40
1706682900000|2024-01-31 06:35:00|7673.7|7670.7|7674.7|7671.7|7675|7672|7673.2|7670.2|14
1706683200000|2024-01-31 06:40:00|7675|7672|7672.2|7669.2|7675.2|7672.2|7672.2|7669.2|27
1706683500000|2024-01-31 06:45:00|7672.5|7669.5|7671.7|7668.7|7673.2|7670.2|7671.2|7668.2|18
1706683800000|2024-01-31 06:50:00|7672|7669|7670|7667|7672.2|7669.2|7670|7667|20
1706684100000|2024-01-31 06:55:00|7670.7|7667.7|7670.5|7667.5|7671.5|7668.5|7669.2|7666.2|109
1706684400000|2024-01-31 07:00:00|7670.2|7667.2|7675.2|7673.2|7675.7|7673.7|7666|7664|406
1706684700000|2024-01-31 07:05:00|7675.5|7673.5|7675.5|7673.5|7677|7675|7674.7|7672.7|107
1706685000000|2024-01-31 07:10:00|7675.2|7673.2|7680.7|7678.7|7681.2|7679.2|7675|7673|149
1706685300000|2024-01-31 07:15:00|7681|7679|7679.7|7677.7|7681|7679|7678|7676|71
1706685600000|2024-01-31 07:20:00|7679.5|7677.5|7678.2|7676.2|7679.7|7677.7|7677.7|7675.7|72
1706685900000|2024-01-31 07:25:00|7678.5|7676.5|7681.7|7679.7|7681.7|7679.7|7678|7676|100
1706686200000|2024-01-31 07:30:00|7682|7680|7684.2|7682.2|7684.5|7682.5|7680.7|7678.7|236
1706686500000|2024-01-31 07:35:00|7684|7682|7683.2|7681.2|7684.2|7682.2|7682|7680|84
1706686800000|2024-01-31 07:40:00|7683.5|7681.5|7682.2|7680.2|7683.5|7681.5|7681.2|7679.2|48
1706687100000|2024-01-31 07:45:00|7682.5|7680.5|7686.2|7684.2|7686.5|7684.5|7681.7|7679.7|174
1706687400000|2024-01-31 07:50:00|7686.5|7684.5|7684.5|7682.5|7687.2|7685.2|7684.2|7682.2|134
1706687700000|2024-01-31 07:55:00|7684.2|7682.2|7679.7|7677.7|7684.5|7682.5|7679.2|7677.2|207
1706688000000|2024-01-31 08:00:00|7679.2|7678.2|7666|7665|7681.5|7680.5|7664.5|7663.5|2672
1706688300000|2024-01-31 08:05:00|7665.5|7664.5|7652.2|7651.2|7667.5|7666.5|7651.7|7650.7|1440
1706688600000|2024-01-31 08:10:00|7652|7651|7651.2|7650.2|7652.5|7651.5|7645.5|7644.5|1131
1706688900000|2024-01-31 08:15:00|7651|7650|7648.5|7647.5|7654|7653|7648.5|7647.5|1264
1706689200000|2024-01-31 08:20:00|7648.2|7647.2|7658|7657|7658|7657|7647|7646|843
1706689500000|2024-01-31 08:25:00|7658.5|7657.5|7660.7|7659.7|7666|7665|7656.2|7655.2|819
1706689800000|2024-01-31 08:30:00|7661|7660|7672.2|7671.2|7672.2|7671.2|7659.2|7658.2|832
1706690100000|2024-01-31 08:35:00|7672|7671|7670.5|7669.5|7672.2|7671.2|7665.5|7664.5|666
1706690400000|2024-01-31 08:40:00|7670.9|7669.9|7664.4|7663.4|7670.9|7669.9|7664.4|7663.4|527
1706690700000|2024-01-31 08:45:00|7664.6|7663.6|7663.4|7662.4|7669.1|7668.1|7662.9|7661.9|574
1706691000000|2024-01-31 08:50:00|7663.6|7662.6|7660.1|7659.1|7663.9|7662.9|7659.6|7658.6|289
1706691300000|2024-01-31 08:55:00|7659.4|7658.4|7660.6|7659.6|7663.9|7662.9|7656.4|7655.4|371
1706691600000|2024-01-31 09:00:00|7659.9|7658.9|7657.1|7656.1|7660.4|7659.4|7652.1|7651.1|508
1706691900000|2024-01-31 09:05:00|7656.9|7655.9|7659.4|7658.4|7659.4|7658.4|7653.1|7652.1|395
1706692200000|2024-01-31 09:10:00|7659.1|7658.1|7664.6|7663.6|7664.9|7663.9|7657.4|7656.4|368
1706692500000|2024-01-31 09:15:00|7664.9|7663.9|7665.1|7664.1|7671.9|7670.9|7663.4|7662.4|492
1706692800000|2024-01-31 09:20:00|7664.9|7663.9|7663.6|7662.6|7666.4|7665.4|7661.6|7660.6|337
1706693100000|2024-01-31 09:25:00|7663.4|7662.4|7660.1|7659.1|7663.4|7662.4|7657.6|7656.6|389
1706693400000|2024-01-31 09:30:00|7660.4|7659.4|7659.4|7658.4|7660.9|7659.9|7657.9|7656.9|399
1706693700000|2024-01-31 09:35:00|7659.6|7658.6|7660.4|7659.4|7661.4|7660.4|7658.4|7657.4|383
1706694000000|2024-01-31 09:40:00|7660.6|7659.6|7660.9|7659.9|7661.1|7660.1|7658.1|7657.1|406
1706694300000|2024-01-31 09:45:00|7660.4|7659.4|7659.9|7658.9|7661.6|7660.6|7657.9|7656.9|266
1706694600000|2024-01-31 09:50:00|7660.4|7659.4|7657.4|7656.4|7660.9|7659.9|7655.9|7654.9|525
1706694900000|2024-01-31 09:55:00|7657.1|7656.1|7657.6|7656.6|7658.4|7657.4|7656.1|7655.1|183
1706695200000|2024-01-31 10:00:00|7657.4|7656.4|7656.9|7655.9|7658.1|7657.1|7654.9|7653.9|304
1706695500000|2024-01-31 10:05:00|7657.4|7656.4|7660.4|7659.4|7660.9|7659.9|7657.4|7656.4|294
1706695800000|2024-01-31 10:10:00|7660.1|7659.1|7663.1|7662.1|7664.1|7663.1|7659.6|7658.6|231
1706696100000|2024-01-31 10:15:00|7663.4|7662.4|7663.6|7662.6|7666.4|7665.4|7661.9|7660.9|296
1706696400000|2024-01-31 10:20:00|7663.4|7662.4|7663.6|7662.6|7665.4|7664.4|7662.9|7661.9|236
1706696700000|2024-01-31 10:25:00|7663.4|7662.4|7660.4|7659.4|7664.1|7663.1|7660.1|7659.1|451
1706697000000|2024-01-31 10:30:00|7660.9|7659.9|7668.9|7667.9|7670.4|7669.4|7660.9|7659.9|309
1706697300000|2024-01-31 10:35:00|7668.4|7667.4|7662.4|7661.4|7668.9|7667.9|7661.6|7660.6|393
1706697600000|2024-01-31 10:40:00|7662.1|7661.1|7665.9|7664.9|7667.6|7666.6|7661.6|7660.6|295
1706697900000|2024-01-31 10:45:00|7666.1|7665.1|7668.6|7667.6|7670.9|7669.9|7666.1|7665.1|239
1706698200000|2024-01-31 10:50:00|7668.4|7667.4|7667.6|7666.6|7668.6|7667.6|7666.4|7665.4|242
1706698500000|2024-01-31 10:55:00|7667.4|7666.4|7669.4|7668.4|7669.9|7668.9|7667.4|7666.4|165
1706698800000|2024-01-31 11:00:00|7668.9|7667.9|7667.9|7666.9|7669.4|7668.4|7666.9|7665.9|259
1706699100000|2024-01-31 11:05:00|7668.4|7667.4|7670.4|7669.4|7672.9|7671.9|7667.4|7666.4|320
1706699400000|2024-01-31 11:10:00|7670.6|7669.6|7669.4|7668.4|7671.9|7670.9|7668.6|7667.6|338
1706699700000|2024-01-31 11:15:00|7669.6|7668.6|7672.9|7671.9|7672.9|7671.9|7669.4|7668.4|244
1706700000000|2024-01-31 11:20:00|7673.1|7672.1|7670.4|7669.4|7673.4|7672.4|7669.9|7668.9|410
1706700300000|2024-01-31 11:25:00|7670.6|7669.6|7668.6|7667.6|7671.9|7670.9|7668.1|7667.1|428
1706700600000|2024-01-31 11:30:00|7668.4|7667.4|7668.1|7667.1|7669.6|7668.6|7664.9|7663.9|870
1706700900000|2024-01-31 11:35:00|7667.9|7666.9|7669.6|7668.6|7669.9|7668.9|7667.4|7666.4|162
1706701200000|2024-01-31 11:40:00|7669.9|7668.9|7669.4|7668.4|7670.1|7669.1|7666.4|7665.4|432
1706701500000|2024-01-31 11:45:00|7668.9|7667.9|7669.4|7668.4|7671.9|7670.9|7667.6|7666.6|260
1706701800000|2024-01-31 11:50:00|7669.1|7668.1|7673.6|7672.6|7674.4|7673.4|7668.4|7667.4|312
1706702100000|2024-01-31 11:55:00|7673.4|7672.4|7667.4|7666.4|7673.4|7672.4|7667.4|7666.4|913
1706702400000|2024-01-31 12:00:00|7666.4|7665.4|7675.1|7674.1|7675.4|7674.4|7665.9|7664.9|694
1706702700000|2024-01-31 12:05:00|7674.9|7673.9|7673.1|7672.1|7675.4|7674.4|7672.4|7671.4|359
1706703000000|2024-01-31 12:10:00|7672.9|7671.9|7666.9|7665.9|7673.4|7672.4|7666.9|7665.9|258
1706703300000|2024-01-31 12:15:00|7666.4|7665.4|7669.1|7668.1|7669.9|7668.9|7666.4|7665.4|187
1706703600000|2024-01-31 12:20:00|7669.4|7668.4|7668.9|7667.9|7670.4|7669.4|7668.1|7667.1|316
1706703900000|2024-01-31 12:25:00|7668.4|7667.4|7673.9|7672.9|7674.1|7673.1|7666.6|7665.6|370
1706704200000|2024-01-31 12:30:00|7673.6|7672.6|7673.9|7672.9|7674.6|7673.6|7671.1|7670.1|230
1706704500000|2024-01-31 12:35:00|7674.1|7673.1|7675.1|7674.1|7676.6|7675.6|7673.9|7672.9|252
1706704800000|2024-01-31 12:40:00|7674.9|7673.9|7674.1|7673.1|7676.9|7675.9|7672.9|7671.9|394
1706705100000|2024-01-31 12:45:00|7673.9|7672.9|7674.9|7673.9|7676.4|7675.4|7673.4|7672.4|191
1706705400000|2024-01-31 12:50:00|7674.6|7673.6|7678.6|7677.6|7678.9|7677.9|7673.9|7672.9|241
1706705700000|2024-01-31 12:55:00|7678.9|7677.9|7674.9|7673.9|7679.1|7678.1|7674.1|7673.1|369
1706706000000|2024-01-31 13:00:00|7675.4|7674.4|7675.6|7674.6|7676.4|7675.4|7672.9|7671.9|239
1706706300000|2024-01-31 13:05:00|7675.4|7674.4|7677.1|7676.1|7677.9|7676.9|7673.6|7672.6|267
1706706600000|2024-01-31 13:10:00|7676.9|7675.9|7676.1|7675.1|7677.1|7676.1|7673.4|7672.4|156
1706706900000|2024-01-31 13:15:00|7676.4|7675.4|7674.9|7673.9|7677.1|7676.1|7672.4|7671.4|486
1706707200000|2024-01-31 13:20:00|7674.4|7673.4|7677.9|7676.9|7677.9|7676.9|7674.4|7673.4|341
1706707500000|2024-01-31 13:25:00|7677.6|7676.6|7676.1|7675.1|7677.6|7676.6|7674.9|7673.9|226
1706707800000|2024-01-31 13:30:00|7676.9|7675.9|7678.1|7677.1|7680.9|7679.9|7675.1|7674.1|507
1706708100000|2024-01-31 13:35:00|7678.4|7677.4|7677.9|7676.9|7679.1|7678.1|7672.9|7671.9|462
1706708400000|2024-01-31 13:40:00|7677.4|7676.4|7678.9|7677.9|7681.4|7680.4|7677.4|7676.4|392
1706708700000|2024-01-31 13:45:00|7678.6|7677.6|7680.1|7679.1|7680.6|7679.6|7675.9|7674.9|258
1706709000000|2024-01-31 13:50:00|7679.9|7678.9|7682.9|7681.9|7682.9|7681.9|7679.1|7678.1|353
1706709300000|2024-01-31 13:55:00|7683.4|7682.4|7684.5|7683.5|7685|7684|7681.4|7680.4|323
1706709600000|2024-01-31 14:00:00|7684|7683|7678.2|7677.2|7685|7684|7676|7675|516
1706709900000|2024-01-31 14:05:00|7678.5|7677.5|7685|7684|7685.5|7684.5|7678|7677|306
1706710200000|2024-01-31 14:10:00|7684.7|7683.7|7680.5|7679.5|7686|7685|7680.2|7679.2|315
1706710500000|2024-01-31 14:15:00|7680.2|7679.2|7681|7680|7681.2|7680.2|7676.5|7675.5|339
1706710800000|2024-01-31 14:20:00|7681.5|7680.5|7683.2|7682.2|7683.5|7682.5|7679.2|7678.2|320
1706711100000|2024-01-31 14:25:00|7683.5|7682.5|7683|7682|7685.5|7684.5|7682.5|7681.5|489
1706711400000|2024-01-31 14:30:00|7682.5|7681.5|7684.5|7683.5|7687.5|7686.5|7681.5|7680.5|1665
1706711700000|2024-01-31 14:35:00|7685|7684|7687.7|7686.7|7690.5|7689.5|7684.2|7683.2|916
1706712000000|2024-01-31 14:40:00|7688|7687|7684|7683|7688|7687|7682.5|7681.5|703
1706712300000|2024-01-31 14:45:00|7684.2|7683.2|7673.5|7672.5|7684.2|7683.2|7671.2|7670.2|1286
1706712600000|2024-01-31 14:50:00|7673|7672|7673.5|7672.5|7675.5|7674.5|7671.2|7670.2|780
1706712900000|2024-01-31 14:55:00|7673.2|7672.2|7672|7671|7676.5|7675.5|7671.5|7670.5|855
1706713200000|2024-01-31 15:00:00|7670.7|7669.7|7665.2|7664.2|7672.5|7671.5|7665|7664|887
1706713500000|2024-01-31 15:05:00|7665.5|7664.5|7661.5|7660.5|7667.2|7666.2|7661.5|7660.5|910
1706713800000|2024-01-31 15:10:00|7661.7|7660.7|7660.7|7659.7|7665.9|7664.9|7659.7|7658.7|946
1706714100000|2024-01-31 15:15:00|7660.9|7659.9|7659.4|7658.4|7663.7|7662.7|7658.2|7657.2|931
1706714400000|2024-01-31 15:20:00|7659.7|7658.7|7657.7|7656.7|7661.4|7660.4|7657.7|7656.7|591
1706714700000|2024-01-31 15:25:00|7658.2|7657.2|7660.4|7659.4|7663.2|7662.2|7658.2|7657.2|587
1706715000000|2024-01-31 15:30:00|7660.7|7659.7|7660.2|7659.2|7662.2|7661.2|7658.7|7657.7|755
1706715300000|2024-01-31 15:35:00|7659.9|7658.9|7656.7|7655.7|7661.7|7660.7|7656.7|7655.7|577
1706715600000|2024-01-31 15:40:00|7656.4|7655.4|7654.2|7653.2|7658.2|7657.2|7651.2|7650.2|544
1706715900000|2024-01-31 15:45:00|7653.9|7652.9|7655.2|7654.2|7656.7|7655.7|7652.2|7651.2|787
1706716200000|2024-01-31 15:50:00|7655.4|7654.4|7650.9|7649.9|7655.7|7654.7|7650.7|7649.7|698
1706716500000|2024-01-31 15:55:00|7650.7|7649.7|7648.2|7647.2|7651.7|7650.7|7644.7|7643.7|1167
1706716800000|2024-01-31 16:00:00|7647.7|7646.7|7656.9|7655.9|7657.2|7656.2|7647.2|7646.2|1176
1706717100000|2024-01-31 16:05:00|7657.2|7656.2|7661.2|7660.2|7661.2|7660.2|7655.7|7654.7|834
1706717400000|2024-01-31 16:10:00|7660.7|7659.7|7658.2|7657.2|7661.2|7660.2|7656.7|7655.7|832
1706717700000|2024-01-31 16:15:00|7658.4|7657.4|7654.7|7653.7|7658.9|7657.9|7654.7|7653.7|883
1706718000000|2024-01-31 16:20:00|7654.4|7653.4|7652.4|7651.4|7654.7|7653.7|7652.2|7651.2|2007
1706718300000|2024-01-31 16:25:00|7652.7|7651.7|7645.2|7643.2|7653.2|7652.2|7644.4|7642.9|8501
1706718600000|2024-01-31 16:30:00|7644.4|7642.4|7635.2|7633.2|7646.2|7644.2|7634.4|7632.4|13797
1706718900000|2024-01-31 16:35:00|7634.7|7632.7|7627.4|7625.4|7635.2|7633.2|7627.4|7625.4|4445
1706719200000|2024-01-31 16:40:00|7627.2|7625.2|7625.7|7623.7|7627.7|7625.7|7623.7|7621.7|1449
1706719500000|2024-01-31 16:45:00|7625.2|7623.2|7623.7|7621.7|7626.2|7624.2|7621.2|7619.2|903
1706719800000|2024-01-31 16:50:00|7623.9|7621.9|7623.7|7621.7|7625.7|7623.7|7623.2|7621.2|396
1706720100000|2024-01-31 16:55:00|7623.2|7621.2|7624.9|7622.9|7627.4|7625.4|7622.7|7620.7|1337
1706720400000|2024-01-31 17:00:00|7625.2|7623.2|7626.2|7624.2|7626.2|7624.2|7622.7|7620.7|766
1706720700000|2024-01-31 17:05:00|7625.9|7623.9|7629.2|7627.2|7629.2|7627.2|7625.4|7623.4|430
1706721000000|2024-01-31 17:10:00|7628.9|7626.9|7625.7|7623.7|7629.7|7627.7|7625.7|7623.7|341
1706721300000|2024-01-31 17:15:00|7626.2|7624.2|7627.4|7625.4|7628.2|7626.2|7625.2|7623.2|218
1706721600000|2024-01-31 17:20:00|7627.2|7625.2|7630.7|7628.7|7630.7|7628.7|7627.2|7625.2|94
1706721900000|2024-01-31 17:25:00|7630.9|7628.9|7633.9|7631.9|7634.2|7632.2|7630.9|7628.9|348
1706722200000|2024-01-31 17:30:00|7633.7|7631.7|7626.9|7624.9|7633.7|7631.7|7625.7|7623.7|394
1706722500000|2024-01-31 17:35:00|7626.7|7624.7|7624.7|7622.7|7627.2|7625.2|7621.2|7619.2|819
1706722800000|2024-01-31 17:40:00|7624.2|7622.2|7627.7|7625.7|7629.4|7627.4|7622.7|7620.7|279
1706723100000|2024-01-31 17:45:00|7627.9|7625.9|7630.2|7628.2|7630.2|7628.2|7627.2|7625.2|210
1706723400000|2024-01-31 17:50:00|7630.4|7628.4|7632.2|7630.2|7633.2|7631.2|7630.4|7628.4|274
1706723700000|2024-01-31 17:55:00|7632.4|7630.4|7637.2|7635.2|7637.7|7635.7|7631.4|7629.4|318
1706724000000|2024-01-31 18:00:00|7637.4|7635.4|7633.4|7631.4|7637.4|7635.4|7633.2|7631.2|295
1706724300000|2024-01-31 18:05:00|7633.2|7631.2|7635.2|7633.2|7635.2|7633.2|7633.2|7631.2|147
1706724600000|2024-01-31 18:10:00|7635.4|7633.4|7633.4|7631.4|7636.7|7634.7|7631.2|7629.2|357
1706724900000|2024-01-31 18:15:00|7633.2|7631.2|7636.7|7634.7|7637.2|7635.2|7633.2|7631.2|193
1706725200000|2024-01-31 18:20:00|7636.4|7634.4|7631.9|7629.9|7636.7|7634.7|7631.4|7629.4|155
1706725500000|2024-01-31 18:25:00|7631.7|7629.7|7631.9|7629.9|7633.2|7631.2|7629.4|7627.4|91
1706725800000|2024-01-31 18:30:00|7631.7|7629.7|7632.4|7630.4|7633.7|7631.7|7631.2|7629.2|90
1706726100000|2024-01-31 18:35:00|7632.2|7630.2|7632.2|7630.2|7633.2|7631.2|7631.7|7629.7|104
1706726400000|2024-01-31 18:40:00|7632.4|7630.4|7632.7|7630.7|7633.7|7631.7|7632.2|7630.2|69
1706726700000|2024-01-31 18:45:00|7633.2|7631.2|7637.2|7635.2|7637.2|7635.2|7632.7|7630.7|221
1706727000000|2024-01-31 18:50:00|7636.7|7634.7|7636.9|7634.9|7638.2|7636.2|7636.2|7634.2|174
1706727300000|2024-01-31 18:55:00|7636.7|7634.7|7633.7|7631.7|7637.7|7635.7|7633.7|7631.7|362
1706727600000|2024-01-31 19:00:00|7633.4|7631.4|7631.4|7629.4|7636.7|7634.7|7627.9|7625.9|694
1706727900000|2024-01-31 19:05:00|7631.2|7629.2|7628.2|7626.2|7633.7|7631.7|7625.9|7623.9|266
1706728200000|2024-01-31 19:10:00|7627.9|7625.9|7630.9|7628.9|7634.4|7632.4|7627.7|7625.7|289
1706728500000|2024-01-31 19:15:00|7630.7|7628.7|7627.9|7625.9|7632.7|7630.7|7627.2|7625.2|134
1706728800000|2024-01-31 19:20:00|7627.7|7625.7|7628.9|7626.9|7630.2|7628.2|7625.9|7623.9|202
1706729100000|2024-01-31 19:25:00|7628.7|7626.7|7631.2|7629.2|7632.2|7630.2|7627.9|7625.9|152
1706729400000|2024-01-31 19:30:00|7631.4|7629.4|7633.4|7631.4|7635.7|7633.7|7628.2|7626.2|298
1706729700000|2024-01-31 19:35:00|7633.2|7631.2|7638.7|7636.7|7640.7|7638.7|7628.9|7626.9|432
1706730000000|2024-01-31 19:40:00|7638.9|7636.9|7643.9|7641.9|7646.2|7644.2|7637.9|7635.9|358
1706730300000|2024-01-31 19:45:00|7644.2|7642.2|7638.7|7636.7|7646.7|7644.7|7637.4|7635.4|483
1706730600000|2024-01-31 19:50:00|7638.9|7636.9|7633.4|7631.4|7639.9|7637.9|7627.9|7625.9|415
1706730900000|2024-01-31 19:55:00|7633.2|7631.2|7627.2|7625.2|7634.9|7632.9|7626.2|7624.2|216
1706731200000|2024-01-31 20:00:00|7627.7|7625.7|7612.9|7610.9|7627.7|7625.7|7610.2|7608.2|842
1706731500000|2024-01-31 20:05:00|7612.7|7610.7|7613.4|7611.4|7615.2|7613.2|7604.9|7602.9|742
1706731800000|2024-01-31 20:10:00|7613.2|7611.2|7616.2|7614.2|7618.4|7616.4|7612.4|7610.4|299
1706732100000|2024-01-31 20:15:00|7615.7|7613.7|7611.4|7609.4|7618.9|7616.9|7611.4|7609.4|314
1706732400000|2024-01-31 20:20:00|7611.7|7609.7|7620.9|7618.9|7623.9|7621.9|7610.7|7608.7|287
1706732700000|2024-01-31 20:25:00|7620.7|7618.7|7619.7|7617.7|7623.4|7621.4|7617.9|7615.9|307
1706733000000|2024-01-31 20:30:00|7619.2|7617.2|7612.4|7610.4|7620.7|7618.7|7611.7|7609.7|248
1706733300000|2024-01-31 20:35:00|7612.2|7610.2|7612.2|7610.2|7612.7|7610.7|7608.4|7606.4|311
1706733600000|2024-01-31 20:40:00|7611.9|7609.9|7608.9|7606.9|7614.4|7612.4|7608.9|7606.9|231
1706733900000|2024-01-31 20:45:00|7608.7|7606.7|7607.9|7605.9|7610.2|7608.2|7606.9|7604.9|276
1706734200000|2024-01-31 20:50:00|7607.7|7605.7|7609.9|7607.9|7609.9|7607.9|7605.4|7603.4|649
1706734500000|2024-01-31 20:55:00|7610.2|7608.2|7615.2|7611.2|7615.9|7613.9|7608.7|7606.7|1028
1706734800000|2024-01-31 21:00:00|7614.3|7610.3|7620|7616|7620.3|7616.3|7611|7607|0
1706735100000|2024-01-31 21:05:00|7620.1|7616.1|7616.2|7612.2|7621.9|7617.9|7615.4|7611.4|0
1706735400000|2024-01-31 21:10:00|7616.3|7612.3|7617|7613|7618.7|7614.7|7615.9|7611.9|0
1706735700000|2024-01-31 21:15:00|7617.1|7613.1|7617.2|7613.2|7618|7614|7616.4|7612.4|0
1706736000000|2024-01-31 21:20:00|7617.1|7613.1|7615.7|7611.7|7617.2|7613.2|7615.4|7611.4|0
1706736300000|2024-01-31 21:25:00|7615.8|7611.8|7613.4|7609.4|7616|7612|7613.1|7609.1|0
1706736600000|2024-01-31 21:30:00|7613.3|7609.3|7614|7610|7614|7610|7613.2|7609.2|0
1706736900000|2024-01-31 21:35:00|7614.1|7610.1|7615.3|7611.3|7616.5|7612.5|7614.1|7610.1|0
1706737200000|2024-01-31 21:40:00|7615.2|7611.2|7614.2|7610.2|7615.2|7611.2|7613.7|7609.7|0
1706737500000|2024-01-31 21:45:00|7614.3|7610.3|7615.3|7611.3|7615.5|7611.5|7613.9|7609.9|0
1706737800000|2024-01-31 21:50:00|7615.4|7611.4|7615.9|7611.9|7616.1|7612.1|7615|7611|0
1706738100000|2024-01-31 21:55:00|7616.3|7612.3|7616.9|7612.9|7617.4|7613.4|7616.1|7612.1|0
1706738400000|2024-01-31 22:00:00|7617|7613|7617.3|7613.3|7617.5|7613.5|7616.8|7612.8|0
1706738700000|2024-01-31 22:05:00|7617.4|7613.4|7617|7613|7617.4|7613.4|7616.8|7612.8|0
1706739000000|2024-01-31 22:10:00|7617.1|7613.1|7618.3|7614.3|7618.3|7614.3|7616.8|7612.8|0
1706739300000|2024-01-31 22:15:00|7618.2|7614.2|7618.9|7614.9|7618.9|7614.9|7618.2|7614.2|0
1706739600000|2024-01-31 22:20:00|7619|7615|7618.3|7614.3|7619|7615|7618.3|7614.3|0
1706739900000|2024-01-31 22:25:00|7618.4|7614.4|7617.4|7613.4|7618.5|7614.5|7617.1|7613.1|0
1706740200000|2024-01-31 22:30:00|7617.3|7613.3|7616.4|7612.4|7617.3|7613.3|7616.2|7612.2|0
1706740500000|2024-01-31 22:35:00|7616.2|7612.2|7616.3|7612.3|7616.7|7612.7|7615.9|7611.9|0
1706740800000|2024-01-31 22:40:00|7616.5|7612.5|7616.7|7612.7|7616.8|7612.8|7616.1|7612.1|0
1706741100000|2024-01-31 22:45:00|7616.9|7612.9|7616.9|7612.9|7617.4|7613.4|7616.7|7612.7|0
1706741400000|2024-01-31 22:50:00|7617.1|7613.1|7617.1|7613.1|7617.4|7613.4|7616.7|7612.7|0
1706741700000|2024-01-31 22:55:00|7617|7613|7617.3|7613.3|7618.1|7614.1|7616.6|7612.6|0
1706742000000|2024-01-31 23:00:00|7618|7614|7618.6|7614.6|7621|7617|7617.2|7613.2|0
1706742300000|2024-01-31 23:05:00|7618.4|7614.4|7617.6|7613.6|7618.6|7614.6|7617|7613|0
1706742600000|2024-01-31 23:10:00|7617.8|7613.8|7619.7|7615.7|7619.9|7615.9|7617.8|7613.8|0
1706742900000|2024-01-31 23:15:00|7619.8|7615.8|7621.2|7617.2|7621.9|7617.9|7619.7|7615.7|0
1706743200000|2024-01-31 23:20:00|7621.1|7617.1|7620.4|7616.4|7621.2|7617.2|7619.6|7615.6|0
1706743500000|2024-01-31 23:25:00|7620.6|7616.6|7621.8|7617.8|7622.2|7618.2|7620.4|7616.4|0
1706743800000|2024-01-31 23:30:00|7621.7|7617.7|7620.5|7616.5|7621.9|7617.9|7620.5|7616.5|0
1706744100000|2024-01-31 23:35:00|7620.6|7616.6|7621.3|7617.3|7621.9|7617.9|7620.6|7616.6|0
1706744400000|2024-01-31 23:40:00|7621.2|7617.2|7621.1|7617.1|7621.2|7617.2|7620.8|7616.8|0
1706744700000|2024-01-31 23:45:00|7621.2|7617.2|7621.5|7617.5|7621.9|7617.9|7620.5|7616.5|0
1706745000000|2024-01-31 23:50:00|7621.6|7617.6|7621.9|7617.9|7622.4|7618.4|7621.5|7617.5|0
1706745300000|2024-01-31 23:55:00|7622|7618|7622.1|7618.1|7622.2|7618.2|7621.2|7617.2|0
1706745600000|2024-02-01 00:00:00|7622.2|7618.2|7622.8|7618.8|7623.4|7619.4|7622.2|7618.2|0
1706745900000|2024-02-01 00:05:00|7622.7|7618.7|7622.8|7618.8|7622.8|7618.8|7622|7618|0
1706746200000|2024-02-01 00:10:00|7622.7|7618.7|7622.9|7618.9|7623.6|7619.6|7622.1|7618.1|0
1706746500000|2024-02-01 00:15:00|7622.8|7618.8|7625.2|7621.2|7625.2|7621.2|7621|7617|0
1706746800000|2024-02-01 00:20:00|7626|7622|7626.2|7622.2|7626.9|7622.9|7625.2|7621.2|0
1706747100000|2024-02-01 00:25:00|7626.3|7622.3|7627.8|7623.8|7627.8|7623.8|7625.7|7621.7|0
1706747400000|2024-02-01 00:30:00|7628.5|7624.5|7631.2|7627.2|7631.4|7627.4|7628.5|7624.5|0
1706747700000|2024-02-01 00:35:00|7631.3|7627.3|7631.8|7627.8|7633|7629|7631.1|7627.1|0
1706748000000|2024-02-01 00:40:00|7631.9|7627.9|7630.1|7626.1|7632.3|7628.3|7629.9|7625.9|0
1706748300000|2024-02-01 00:45:00|7630|7626|7630.3|7626.3|7631.8|7627.8|7629.6|7625.6|0
1706748600000|2024-02-01 00:50:00|7629.5|7625.5|7628.4|7624.4|7630.4|7626.4|7626.4|7622.4|0
1706748900000|2024-02-01 00:55:00|7629.2|7625.2|7628.4|7624.4|7629.2|7625.2|7628.3|7624.3|0
1706749200000|2024-02-01 01:00:00|7620.6|7617.6|7620.3|7617.3|7622.3|7619.3|7617.8|7614.8|158
1706749500000|2024-02-01 01:05:00|7620.6|7617.6|7615.1|7612.1|7622.3|7619.3|7613.6|7610.6|101
1706749800000|2024-02-01 01:10:00|7614.8|7611.8|7615.6|7612.6|7615.8|7612.8|7613.3|7610.3|59
1706750100000|2024-02-01 01:15:00|7615.8|7612.8|7613.8|7610.8|7617.3|7614.3|7613.3|7610.3|40
1706750400000|2024-02-01 01:20:00|7614.1|7611.1|7613.3|7610.3|7615.8|7612.8|7613.3|7610.3|32
1706750700000|2024-02-01 01:25:00|7613.8|7610.8|7612.3|7609.3|7614.8|7611.8|7611.8|7608.8|22
1706751000000|2024-02-01 01:30:00|7612.8|7609.8|7615.6|7612.6|7616.3|7613.3|7609.8|7606.8|41
1706751300000|2024-02-01 01:35:00|7615.8|7612.8|7615.6|7612.6|7617.6|7614.6|7614.3|7611.3|20
1706751600000|2024-02-01 01:40:00|7615.3|7612.3|7616.3|7613.3|7616.3|7613.3|7615.1|7612.1|13
1706751900000|2024-02-01 01:45:00|7616.6|7613.6|7616.3|7613.3|7617.6|7614.6|7616.1|7613.1|10
1706752200000|2024-02-01 01:50:00|7615.1|7612.1|7613.8|7610.8|7615.1|7612.1|7612.8|7609.8|35
1706752500000|2024-02-01 01:55:00|7614.1|7611.1|7616.3|7613.3|7617.1|7614.1|7614.1|7611.1|6
1706752800000|2024-02-01 02:00:00|7616.6|7613.6|7618.1|7615.1|7618.8|7615.8|7616.1|7613.1|7
1706753100000|2024-02-01 02:05:00|7618.6|7615.6|7621.8|7618.8|7622.6|7619.6|7618.6|7615.6|11
1706753400000|2024-02-01 02:10:00|7622.1|7619.1|7623.6|7620.6|7625.3|7622.3|7621.6|7618.6|20
1706753700000|2024-02-01 02:15:00|7624.1|7621.1|7623.8|7620.8|7625.3|7622.3|7623.6|7620.6|9
1706754000000|2024-02-01 02:20:00|7623.6|7620.6|7624.3|7621.3|7626.1|7623.1|7622.6|7619.6|10
1706754300000|2024-02-01 02:25:00|7624.1|7621.1|7624.6|7621.6|7625.1|7622.1|7623.1|7620.1|11
1706754600000|2024-02-01 02:30:00|7624.3|7621.3|7627.8|7624.8|7627.8|7624.8|7624.3|7621.3|10
1706754900000|2024-02-01 02:35:00|7627.6|7624.6|7625.8|7622.8|7627.6|7624.6|7625.8|7622.8|13
1706755200000|2024-02-01 02:40:00|7625.6|7622.6|7627.3|7624.3|7628.3|7625.3|7625.6|7622.6|7
1706755500000|2024-02-01 02:45:00|7627.1|7624.1|7624.8|7621.8|7627.3|7624.3|7624.8|7621.8|7
1706755800000|2024-02-01 02:50:00|7624.6|7621.6|7625.8|7622.8|7626.1|7623.1|7624.6|7621.6|4
1706756100000|2024-02-01 02:55:00|7625.6|7622.6|7625.6|7622.6|7626.1|7623.1|7624.8|7621.8|3
1706756400000|2024-02-01 03:00:00|7625.3|7622.3|7626.1|7623.1|7627.1|7624.1|7625.3|7622.3|4
1706756700000|2024-02-01 03:05:00|7625.8|7622.8|7625.3|7622.3|7625.8|7622.8|7624.6|7621.6|7
1706757000000|2024-02-01 03:10:00|7625.8|7622.8|7626.3|7623.3|7626.8|7623.8|7624.8|7621.8|7
1706757300000|2024-02-01 03:15:00|7626.8|7623.8|7625.8|7622.8|7626.8|7623.8|7625.3|7622.3|4
1706757600000|2024-02-01 03:20:00|7626.1|7623.1|7625.3|7622.3|7626.3|7623.3|7624.8|7621.8|2
1706757900000|2024-02-01 03:25:00|7625.1|7622.1|7625.3|7622.3|7625.3|7622.3|7623.6|7620.6|7
1706758200000|2024-02-01 03:30:00|7625.1|7622.1|7624.1|7621.1|7625.3|7622.3|7623.8|7620.8|5
1706758500000|2024-02-01 03:35:00|7624.3|7621.3|7622.3|7619.3|7624.3|7621.3|7621.8|7618.8|9
1706758800000|2024-02-01 03:40:00|7622.6|7619.6|7622.8|7619.8|7624.1|7621.1|7622.3|7619.3|18
1706759100000|2024-02-01 03:45:00|7622.6|7619.6|7623.8|7620.8|7624.3|7621.3|7622.6|7619.6|4
1706759400000|2024-02-01 03:50:00|7624.1|7621.1|7623.6|7620.6|7624.3|7621.3|7623.3|7620.3|5
1706759700000|2024-02-01 03:55:00|7623.3|7620.3|7624.1|7621.1|7624.3|7621.3|7623.3|7620.3|3
1706760000000|2024-02-01 04:00:00|7624.3|7621.3|7623.3|7620.3|7624.8|7621.8|7623.1|7620.1|7
1706760300000|2024-02-01 04:05:00|7623.6|7620.6|7624.3|7621.3|7624.6|7621.6|7623.3|7620.3|8
1706760600000|2024-02-01 04:10:00|7624.1|7621.1|7625.3|7622.3|7625.6|7622.6|7623.8|7620.8|21
1706760900000|2024-02-01 04:15:00|7625.1|7622.1|7624.8|7621.8|7625.1|7622.1|7624.8|7621.8|5
1706761200000|2024-02-01 04:20:00|7625.1|7622.1|7624.6|7621.6|7625.1|7622.1|7624.3|7621.3|3
1706761500000|2024-02-01 04:25:00|7624.8|7621.8|7623.8|7620.8|7625.1|7622.1|7623.6|7620.6|5
1706761800000|2024-02-01 04:30:00|7623.6|7620.6|7622.8|7619.8|7624.3|7621.3|7622.3|7619.3|4
1706762100000|2024-02-01 04:35:00|7622.6|7619.6|7623.8|7620.8|7624.1|7621.1|7622.3|7619.3|2
1706762400000|2024-02-01 04:40:00|7624.1|7621.1|7623.6|7620.6|7624.3|7621.3|7623.1|7620.1|8
1706762700000|2024-02-01 04:45:00|7623.8|7620.8|7623.3|7620.3|7623.8|7620.8|7623.1|7620.1|1
1706763000000|2024-02-01 04:50:00|7623.6|7620.6|7624.6|7621.6|7624.6|7621.6|7623.3|7620.3|6
1706763300000|2024-02-01 04:55:00|7624.3|7621.3|7624.3|7621.3|7624.6|7621.6|7623.6|7620.6|3
1706763600000|2024-02-01 05:00:00|7624.1|7621.1|7622.3|7619.3|7624.8|7621.8|7622.3|7619.3|8
1706763900000|2024-02-01 05:05:00|7622.6|7619.6|7622.8|7619.8|7623.6|7620.6|7622.3|7619.3|14
1706764200000|2024-02-01 05:10:00|7622.6|7619.6|7622.3|7619.3|7622.8|7619.8|7621.6|7618.6|0
1706764500000|2024-02-01 05:15:00|7622.6|7619.6|7623.3|7620.3|7624.1|7621.1|7622.3|7619.3|7
1706764800000|2024-02-01 05:20:00|7623.1|7620.1|7622.8|7619.8|7623.8|7620.8|7622.3|7619.3|6
1706765100000|2024-02-01 05:25:00|7622.6|7619.6|7623.3|7620.3|7623.6|7620.6|7621.3|7618.3|12
1706765400000|2024-02-01 05:30:00|7623.1|7620.1|7623.3|7620.3|7624.1|7621.1|7622.3|7619.3|27
1706765700000|2024-02-01 05:35:00|7623.1|7620.1|7622.3|7619.3|7623.3|7620.3|7621.8|7618.8|3
1706766000000|2024-02-01 05:40:00|7621.8|7618.8|7622.3|7619.3|7623.1|7620.1|7621.8|7618.8|12
1706766300000|2024-02-01 05:45:00|7622.1|7619.1|7622.1|7619.1|7622.6|7619.6|7621.3|7618.3|5
1706766600000|2024-02-01 05:50:00|7621.8|7618.8|7621.8|7618.8|7622.6|7619.6|7621.3|7618.3|10
1706766900000|2024-02-01 05:55:00|7622.3|7619.3|7621.3|7618.3|7622.6|7619.6|7621.3|7618.3|6
1706767200000|2024-02-01 06:00:00|7621.6|7618.6|7622.8|7619.8|7623.3|7620.3|7621.3|7618.3|33
1706767500000|2024-02-01 06:05:00|7622.6|7619.6|7622.1|7619.1|7623.3|7620.3|7621.8|7618.8|10
1706767800000|2024-02-01 06:10:00|7621.8|7618.8|7622.8|7619.8|7623.3|7620.3|7621.3|7618.3|16
1706768100000|2024-02-01 06:15:00|7622.3|7619.3|7621.1|7618.1|7622.3|7619.3|7620.8|7617.8|23
1706768400000|2024-02-01 06:20:00|7620.8|7617.8|7618.3|7615.3|7621.1|7618.1|7618.3|7615.3|25
1706768700000|2024-02-01 06:25:00|7618.6|7615.6|7617.6|7614.6|7618.6|7615.6|7616.8|7613.8|10
1706769000000|2024-02-01 06:30:00|7618.1|7615.1|7614.8|7611.8|7618.8|7615.8|7614.3|7611.3|93
1706769300000|2024-02-01 06:35:00|7614.6|7611.6|7613.3|7610.3|7615.3|7612.3|7612.8|7609.8|50
1706769600000|2024-02-01 06:40:00|7613.8|7610.8|7619.3|7616.3|7619.6|7616.6|7613.8|7610.8|16
1706769900000|2024-02-01 06:45:00|7619.8|7616.8|7618.3|7615.3|7620.8|7617.8|7618.3|7615.3|47
1706770200000|2024-02-01 06:50:00|7617.8|7614.8|7613.8|7610.8|7618.3|7615.3|7613.8|7610.8|23
1706770500000|2024-02-01 06:55:00|7612.8|7609.8|7609.8|7606.8|7612.8|7609.8|7606.1|7603.1|180
1706770800000|2024-02-01 07:00:00|7609.3|7606.3|7603.8|7601.8|7609.8|7607.8|7600.8|7598.8|626
1706771100000|2024-02-01 07:05:00|7604.1|7602.1|7604.3|7602.3|7607.1|7605.1|7602.6|7600.6|286
1706771400000|2024-02-01 07:10:00|7604.1|7602.1|7607.6|7605.6|7608.1|7606.1|7604.1|7602.1|87
1706771700000|2024-02-01 07:15:00|7607.3|7605.3|7613.6|7611.6|7613.6|7611.6|7606.8|7604.8|340
1706772000000|2024-02-01 07:20:00|7613.3|7611.3|7611.6|7609.6|7613.3|7611.3|7607.1|7605.1|146
1706772300000|2024-02-01 07:25:00|7611.3|7609.3|7610.8|7608.8|7611.3|7609.3|7609.1|7607.1|63
1706772600000|2024-02-01 07:30:00|7611.1|7609.1|7608.8|7606.8|7612.8|7610.8|7606.3|7604.3|142
1706772900000|2024-02-01 07:35:00|7608.6|7606.6|7613.8|7611.8|7614.8|7612.8|7607.8|7605.8|236
1706773200000|2024-02-01 07:40:00|7614.3|7612.3|7616.6|7614.6|7618.3|7616.3|7613.3|7611.3|100
1706773500000|2024-02-01 07:45:00|7616.3|7614.3|7616.1|7614.1|7617.3|7615.3|7614.8|7612.8|142
1706773800000|2024-02-01 07:50:00|7615.8|7613.8|7617.8|7615.8|7619.3|7617.3|7615.1|7613.1|107
1706774100000|2024-02-01 07:55:00|7618.3|7616.3|7623.3|7621.3|7625.3|7623.3|7617.3|7615.3|384
1706774400000|2024-02-01 08:00:00|7622.8|7621.8|7615.1|7614.1|7638.6|7637.6|7611.8|7610.8|5624
1706774700000|2024-02-01 08:05:00|7614.8|7613.8|7622.8|7621.8|7627.6|7626.6|7607.3|7606.3|2578
1706775000000|2024-02-01 08:10:00|7623.1|7622.1|7630.3|7629.3|7630.6|7629.6|7616.1|7615.1|1363
1706775300000|2024-02-01 08:15:00|7630.6|7629.6|7634.1|7633.1|7634.8|7633.8|7624.8|7623.8|1305
1706775600000|2024-02-01 08:20:00|7633.8|7632.8|7634.1|7633.1|7639.3|7638.3|7631.6|7630.6|977
1706775900000|2024-02-01 08:25:00|7634.3|7633.3|7644.1|7643.1|7644.3|7643.3|7633.8|7632.8|1135
1706776200000|2024-02-01 08:30:00|7644.6|7643.6|7643.8|7642.8|7648.1|7647.1|7639.1|7638.1|1647
1706776500000|2024-02-01 08:35:00|7644.3|7643.3|7646.1|7645.1|7648.3|7647.3|7641.1|7640.1|1003
1706776800000|2024-02-01 08:40:00|7645.8|7644.8|7649.3|7648.3|7650.8|7649.8|7642.6|7641.6|830
1706777100000|2024-02-01 08:45:00|7649.1|7648.1|7648.8|7647.8|7654.1|7653.1|7647.3|7646.3|788
1706777400000|2024-02-01 08:50:00|7648.6|7647.6|7647.8|7646.8|7652.1|7651.1|7647.6|7646.6|720
1706777700000|2024-02-01 08:55:00|7647.6|7646.6|7656.1|7655.1|7657.3|7656.3|7645.6|7644.6|1008
1706778000000|2024-02-01 09:00:00|7656.3|7655.3|7651.8|7650.8|7659.1|7658.1|7651.1|7650.1|673
1706778300000|2024-02-01 09:05:00|7652.1|7651.1|7657.8|7656.8|7660.3|7659.3|7651.8|7650.8|611
1706778600000|2024-02-01 09:10:00|7657.6|7656.6|7661.6|7660.6|7664.3|7663.3|7657.1|7656.1|511
1706778900000|2024-02-01 09:15:00|7661.8|7660.8|7662.8|7661.8|7666.3|7665.3|7659.6|7658.6|633
1706779200000|2024-02-01 09:20:00|7662.6|7661.6|7660.3|7659.3|7663.3|7662.3|7659.3|7658.3|565
1706779500000|2024-02-01 09:25:00|7660.6|7659.6|7657.3|7656.3|7661.1|7660.1|7655.8|7654.8|434
1706779800000|2024-02-01 09:30:00|7657.8|7656.8|7659.3|7658.3|7662.1|7661.1|7656.6|7655.6|448
1706780100000|2024-02-01 09:35:00|7659.1|7658.1|7661.6|7660.6|7663.6|7662.6|7658.1|7657.1|372
1706780400000|2024-02-01 09:40:00|7661.8|7660.8|7658.8|7657.8|7663.1|7662.1|7658.1|7657.1|438
1706780700000|2024-02-01 09:45:00|7659.1|7658.1|7665.1|7664.1|7665.6|7664.6|7658.3|7657.3|416
1706781000000|2024-02-01 09:50:00|7664.1|7663.1|7658.8|7657.8|7664.6|7663.6|7658.1|7657.1|405
1706781300000|2024-02-01 09:55:00|7659.1|7658.1|7657.8|7656.8|7660.1|7659.1|7653.8|7652.8|509
1706781600000|2024-02-01 10:00:00|7657.1|7656.1|7659.1|7658.1|7662.6|7661.6|7656.8|7655.8|372
1706781900000|2024-02-01 10:05:00|7658.8|7657.8|7662.8|7661.8|7663.6|7662.6|7658.8|7657.8|487
1706782200000|2024-02-01 10:10:00|7662.6|7661.6|7667.3|7666.3|7668.1|7667.1|7660.6|7659.6|555
1706782500000|2024-02-01 10:15:00|7667.1|7666.1|7663.1|7662.1|7667.6|7666.6|7662.3|7661.3|458
1706782800000|2024-02-01 10:20:00|7662.8|7661.8|7663.6|7662.6|7664.1|7663.1|7659.1|7658.1|398
1706783100000|2024-02-01 10:25:00|7663.1|7662.1|7663.3|7662.3|7664.1|7663.1|7660.6|7659.6|222
1706783400000|2024-02-01 10:30:00|7663.6|7662.6|7667.1|7666.1|7668.6|7667.6|7663.1|7662.1|461
1706783700000|2024-02-01 10:35:00|7667.6|7666.6|7661.3|7660.3|7667.6|7666.6|7661.3|7660.3|435
1706784000000|2024-02-01 10:40:00|7661.1|7660.1|7659.6|7658.6|7662.6|7661.6|7658.3|7657.3|438
1706784300000|2024-02-01 10:45:00|7659.8|7658.8|7665.6|7664.6|7666.1|7665.1|7658.6|7657.6|340
1706784600000|2024-02-01 10:50:00|7665.3|7664.3|7664.8|7663.8|7666.8|7665.8|7662.3|7661.3|273
1706784900000|2024-02-01 10:55:00|7665.1|7664.1|7667.1|7666.1|7667.3|7666.3|7665.1|7664.1|266
1706785200000|2024-02-01 11:00:00|7666.8|7665.8|7671.1|7670.1|7672.6|7671.6|7666.1|7665.1|443
1706785500000|2024-02-01 11:05:00|7671.6|7670.6|7673.1|7672.1|7673.1|7672.1|7668.6|7667.6|448
1706785800000|2024-02-01 11:10:00|7672.6|7671.6|7668.1|7667.1|7672.6|7671.6|7666.1|7665.1|387
1706786100000|2024-02-01 11:15:00|7667.6|7666.6|7669.1|7668.1|7670.1|7669.1|7667.6|7666.6|318
1706786400000|2024-02-01 11:20:00|7668.8|7667.8|7669.1|7668.1|7671.6|7670.6|7667.6|7666.6|395
1706786700000|2024-02-01 11:25:00|7669.3|7668.3|7665.6|7664.6|7670.1|7669.1|7664.8|7663.8|528
1706787000000|2024-02-01 11:30:00|7665.3|7664.3|7663.1|7662.1|7666.1|7665.1|7663.1|7662.1|197
1706787300000|2024-02-01 11:35:00|7663.3|7662.3|7665.3|7664.3|7668.3|7667.3|7663.1|7662.1|326
1706787600000|2024-02-01 11:40:00|7665.1|7664.1|7668.1|7667.1|7669.1|7668.1|7665.1|7664.1|191
1706787900000|2024-02-01 11:45:00|7668.3|7667.3|7669.6|7668.6|7670.1|7669.1|7666.1|7665.1|293
1706788200000|2024-02-01 11:50:00|7669.8|7668.8|7672.3|7671.3|7672.8|7671.8|7669.6|7668.6|248
1706788500000|2024-02-01 11:55:00|7672.6|7671.6|7673.1|7672.1|7674.6|7673.6|7671.6|7670.6|586
1706788800000|2024-02-01 12:00:00|7673.3|7672.3|7662.3|7661.3|7674.3|7673.3|7656.1|7655.1|1850
1706789100000|2024-02-01 12:05:00|7662.6|7661.6|7663.6|7662.6|7668.8|7667.8|7662.1|7661.1|787
1706789400000|2024-02-01 12:10:00|7662.8|7661.8|7654.3|7653.3|7662.8|7661.8|7654.1|7653.1|525
1706789700000|2024-02-01 12:15:00|7654.1|7653.1|7657.8|7656.8|7658.3|7657.3|7653.1|7652.1|433
1706790000000|2024-02-01 12:20:00|7658.1|7657.1|7652.8|7651.8|7659.3|7658.3|7650.6|7649.6|463
1706790300000|2024-02-01 12:25:00|7652.6|7651.6|7651.6|7650.6|7655.8|7654.8|7650.3|7649.3|428
1706790600000|2024-02-01 12:30:00|7651.8|7650.8|7656.3|7655.3|7658.8|7657.8|7651.8|7650.8|292
1706790900000|2024-02-01 12:35:00|7656.6|7655.6|7657.1|7656.1|7657.8|7656.8|7654.1|7653.1|224
1706791200000|2024-02-01 12:40:00|7657.8|7656.8|7657.5|7656.5|7659.3|7658.3|7655.3|7654.3|347
1706791500000|2024-02-01 12:45:00|7657.8|7656.8|7648.5|7647.5|7657.8|7656.8|7647.3|7646.3|738
1706791800000|2024-02-01 12:50:00|7648.8|7647.8|7651.3|7650.3|7652.5|7651.5|7647.8|7646.8|374
1706792100000|2024-02-01 12:55:00|7651.5|7650.5|7653|7652|7653.3|7652.3|7647.8|7646.8|317
1706792400000|2024-02-01 13:00:00|7652.3|7651.3|7647.8|7646.8|7652.8|7651.8|7647.3|7646.3|320
1706792700000|2024-02-01 13:05:00|7647.5|7646.5|7647.3|7646.3|7647.8|7646.8|7644.8|7643.8|460
1706793000000|2024-02-01 13:10:00|7647|7646|7646.5|7645.5|7649.3|7648.3|7646.3|7645.3|254
1706793300000|2024-02-01 13:15:00|7646.3|7645.3|7643.3|7642.3|7646.5|7645.5|7642|7641|416
1706793600000|2024-02-01 13:20:00|7644.3|7643.3|7642.5|7641.5|7645.3|7644.3|7639.8|7638.8|394
1706793900000|2024-02-01 13:25:00|7642.8|7641.8|7645|7644|7646.8|7645.8|7642.8|7641.8|252
1706794200000|2024-02-01 13:30:00|7645.3|7644.3|7641|7640|7646.8|7645.8|7640|7639|369
1706794500000|2024-02-01 13:35:00|7640.8|7639.8|7644|7643|7647.3|7646.3|7640.8|7639.8|353
1706794800000|2024-02-01 13:40:00|7644.3|7643.3|7638.3|7637.3|7645.8|7644.8|7636.8|7635.8|456
1706795100000|2024-02-01 13:45:00|7638|7637|7641.3|7640.3|7643.3|7642.3|7637.8|7636.8|509
1706795400000|2024-02-01 13:50:00|7641.5|7640.5|7644.3|7643.3|7644.3|7643.3|7638.8|7637.8|387
1706795700000|2024-02-01 13:55:00|7643.8|7642.8|7644.5|7643.5|7648.3|7647.3|7643.8|7642.8|444
1706796000000|2024-02-01 14:00:00|7644.8|7643.8|7645|7644|7649.3|7648.3|7643.8|7642.8|531
1706796300000|2024-02-01 14:05:00|7645.3|7644.3|7642.8|7641.8|7645.3|7644.3|7641.3|7640.3|352
1706796600000|2024-02-01 14:10:00|7643|7642|7646.5|7645.5|7646.8|7645.8|7641.8|7640.8|331
1706796900000|2024-02-01 14:15:00|7646.8|7645.8|7647.8|7646.8|7649.8|7648.8|7644.8|7643.8|404
1706797200000|2024-02-01 14:20:00|7648|7647|7644.8|7643.8|7648.3|7647.3|7643|7642|366
1706797500000|2024-02-01 14:25:00|7645|7644|7642.8|7641.8|7645.8|7644.8|7641.3|7640.3|474
1706797800000|2024-02-01 14:30:00|7643|7642|7645|7644|7647.3|7646.3|7640.3|7639.3|1322
1706798100000|2024-02-01 14:35:00|7644.3|7643.3|7643.5|7642.5|7647.8|7646.8|7640|7639|867
1706798400000|2024-02-01 14:40:00|7643.3|7642.3|7651.8|7650.8|7651.8|7650.8|7641|7640|870
1706798700000|2024-02-01 14:45:00|7651.5|7650.5|7650.3|7649.3|7655.3|7654.3|7649.5|7648.5|1427
1706799000000|2024-02-01 14:50:00|7650|7649|7639.5|7638.5|7652.3|7651.3|7639.3|7638.3|827
1706799300000|2024-02-01 14:55:00|7639.8|7638.8|7646.8|7645.8|7646.8|7645.8|7638.5|7637.5|633
1706799600000|2024-02-01 15:00:00|7640.5|7639.5|7643.5|7642.5|7647|7646|7638.8|7637.8|1129
1706799900000|2024-02-01 15:05:00|7643.3|7642.3|7652.5|7651.5|7654.3|7653.3|7643.3|7642.3|787
1706800200000|2024-02-01 15:10:00|7651.9|7650.9|7650.2|7649.2|7652.7|7651.7|7648.2|7647.2|566
1706800500000|2024-02-01 15:15:00|7650.4|7649.4|7641.9|7640.9|7651.9|7650.9|7641.2|7640.2|643
1706800800000|2024-02-01 15:20:00|7641.7|7640.7|7639.7|7638.7|7642.7|7641.7|7637.7|7636.7|906
1706801100000|2024-02-01 15:25:00|7639.9|7638.9|7640.2|7639.2|7642.7|7641.7|7638.2|7637.2|787
1706801400000|2024-02-01 15:30:00|7639.9|7638.9|7634.7|7633.7|7639.9|7638.9|7632.2|7631.2|1147
1706801700000|2024-02-01 15:35:00|7635.2|7634.2|7631.9|7630.9|7636.7|7635.7|7630.2|7629.2|1050
1706802000000|2024-02-01 15:40:00|7631.7|7630.7|7633.2|7632.2|7633.9|7632.9|7630.2|7629.2|766
1706802300000|2024-02-01 15:45:00|7632.7|7631.7|7634.2|7633.2|7634.9|7633.9|7631.2|7630.2|633
1706802600000|2024-02-01 15:50:00|7633.9|7632.9|7623.7|7622.7|7634.7|7633.7|7623.7|7622.7|986
1706802900000|2024-02-01 15:55:00|7623.9|7622.9|7616.7|7615.7|7624.7|7623.7|7615.7|7614.7|1240
1706803200000|2024-02-01 16:00:00|7616.4|7615.4|7613.2|7612.2|7618.2|7617.2|7612.2|7611.2|1770
1706803500000|2024-02-01 16:05:00|7613.4|7612.4|7610.2|7609.2|7614.2|7613.2|7608.7|7607.7|1837
1706803800000|2024-02-01 16:10:00|7610.7|7609.7|7609.2|7608.2|7612.2|7611.2|7606.7|7605.7|886
1706804100000|2024-02-01 16:15:00|7609.7|7608.7|7612.7|7611.7|7615.7|7614.7|7609.7|7608.7|1952
1706804400000|2024-02-01 16:20:00|7612.4|7611.4|7612.7|7611.7|7614.2|7613.2|7609.7|7608.7|2004
1706804700000|2024-02-01 16:25:00|7612.2|7611.2|7616.2|7614.2|7616.4|7614.7|7611.4|7610.4|4795
1706805000000|2024-02-01 16:30:00|7615.7|7613.7|7622.7|7620.7|7625.2|7623.2|7615.2|7613.2|4836
1706805300000|2024-02-01 16:35:00|7623.2|7621.2|7625.2|7623.2|7625.2|7623.2|7619.7|7617.7|1832
1706805600000|2024-02-01 16:40:00|7625.4|7623.4|7626.2|7624.2|7627.2|7625.2|7623.9|7621.9|491
1706805900000|2024-02-01 16:45:00|7625.7|7623.7|7629.7|7627.7|7629.7|7627.7|7624.7|7622.7|416
1706806200000|2024-02-01 16:50:00|7629.4|7627.4|7629.9|7627.9|7632.2|7630.2|7629.2|7627.2|556
1706806500000|2024-02-01 16:55:00|7629.7|7627.7|7629.7|7627.7|7630.9|7628.9|7628.7|7626.7|399
1706806800000|2024-02-01 17:00:00|7630.2|7628.2|7637.2|7635.2|7638.9|7636.9|7629.7|7627.7|524
1706807100000|2024-02-01 17:05:00|7637.4|7635.4|7643.9|7641.9|7645.2|7643.2|7637.4|7635.4|422
1706807400000|2024-02-01 17:10:00|7644.2|7642.2|7643.9|7641.9|7646.4|7644.4|7642.7|7640.7|482
1706807700000|2024-02-01 17:15:00|7643.7|7641.7|7640.2|7638.2|7644.4|7642.4|7639.4|7637.4|460
1706808000000|2024-02-01 17:20:00|7639.9|7637.9|7640.2|7638.2|7640.2|7638.2|7636.9|7634.9|421
1706808300000|2024-02-01 17:25:00|7639.9|7637.9|7638.9|7636.9|7640.7|7638.7|7637.2|7635.2|316
1706808600000|2024-02-01 17:30:00|7638.7|7636.7|7640.9|7638.9|7642.2|7640.2|7638.2|7636.2|187
1706808900000|2024-02-01 17:35:00|7640.7|7638.7|7638.2|7636.2|7642.7|7640.7|7638.2|7636.2|268
1706809200000|2024-02-01 17:40:00|7637.9|7635.9|7635.9|7633.9|7638.2|7636.2|7633.9|7631.9|415
1706809500000|2024-02-01 17:45:00|7635.7|7633.7|7637.4|7635.4|7638.7|7636.7|7634.9|7632.9|441
1706809800000|2024-02-01 17:50:00|7637.7|7635.7|7644.2|7642.2|7644.2|7642.2|7636.4|7634.4|367
1706810100000|2024-02-01 17:55:00|7644.7|7642.7|7637.4|7635.4|7646.2|7644.2|7636.4|7634.4|502
1706810400000|2024-02-01 18:00:00|7637.7|7635.7|7630.2|7628.2|7638.7|7636.7|7630.2|7628.2|217
1706810700000|2024-02-01 18:05:00|7629.7|7627.7|7628.2|7626.2|7630.2|7628.2|7626.7|7624.7|171
1706811000000|2024-02-01 18:10:00|7627.9|7625.9|7634.9|7632.9|7635.2|7633.2|7627.7|7625.7|187
1706811300000|2024-02-01 18:15:00|7635.2|7633.2|7636.9|7634.9|7637.4|7635.4|7633.7|7631.7|154
1706811600000|2024-02-01 18:20:00|7636.7|7634.7|7638.7|7636.7|7640.7|7638.7|7636.7|7634.7|325
1706811900000|2024-02-01 18:25:00|7638.9|7636.9|7641.2|7639.2|7641.4|7639.4|7638.7|7636.7|129
1706812200000|2024-02-01 18:30:00|7641.4|7639.4|7642.2|7640.2|7646.2|7644.2|7640.9|7638.9|175
1706812500000|2024-02-01 18:35:00|7642.4|7640.4|7638.4|7636.4|7644.7|7642.7|7636.4|7634.4|250
1706812800000|2024-02-01 18:40:00|7638.7|7636.7|7639.9|7637.9|7640.9|7638.9|7637.9|7635.9|181
1706813100000|2024-02-01 18:45:00|7640.2|7638.2|7644.7|7642.7|7644.9|7642.9|7639.9|7637.9|94
1706813400000|2024-02-01 18:50:00|7644.9|7642.9|7644.2|7642.2|7645.9|7643.9|7643.7|7641.7|115
1706813700000|2024-02-01 18:55:00|7643.7|7641.7|7643.2|7641.2|7646.2|7644.2|7642.7|7640.7|139
1706814000000|2024-02-01 19:00:00|7643.7|7641.7|7643.4|7641.4|7644.4|7642.4|7641.7|7639.7|126
1706814300000|2024-02-01 19:05:00|7643.2|7641.2|7644.2|7642.2|7644.9|7642.9|7642.9|7640.9|69
1706814600000|2024-02-01 19:10:00|7643.9|7641.9|7637.2|7635.2|7644.2|7642.2|7637.2|7635.2|188
1706814900000|2024-02-01 19:15:00|7636.9|7634.9|7638.4|7636.4|7638.4|7636.4|7635.9|7633.9|151
1706815200000|2024-02-01 19:20:00|7638.7|7636.7|7637.7|7635.7|7639.2|7637.2|7637.2|7635.2|115
1706815500000|2024-02-01 19:25:00|7637.4|7635.4|7635.9|7633.9|7637.9|7635.9|7635.4|7633.4|121
1706815800000|2024-02-01 19:30:00|7636.2|7634.2|7633.7|7631.7|7636.7|7634.7|7633.2|7631.2|139
1706816100000|2024-02-01 19:35:00|7633.9|7631.9|7635.9|7633.9|7636.9|7634.9|7633.9|7631.9|277
1706816400000|2024-02-01 19:40:00|7636.2|7634.2|7639.4|7637.4|7639.7|7637.7|7635.9|7633.9|101
1706816700000|2024-02-01 19:45:00|7639.7|7637.7|7643.7|7641.7|7646.2|7644.2|7639.7|7637.7|313
1706817000000|2024-02-01 19:50:00|7643.9|7641.9|7641.4|7639.4|7644.7|7642.7|7641.2|7639.2|164
1706817300000|2024-02-01 19:55:00|7641.7|7639.7|7644.7|7642.7|7644.7|7642.7|7641.7|7639.7|119
1706817600000|2024-02-01 20:00:00|7644.9|7642.9|7647.2|7645.2|7647.2|7645.2|7643.7|7641.7|158
1706817900000|2024-02-01 20:05:00|7646.7|7644.7|7646.2|7644.2|7647.7|7645.7|7644.9|7642.9|189
1706818200000|2024-02-01 20:10:00|7645.9|7643.9|7645.2|7643.2|7645.9|7643.9|7643.2|7641.2|126
1706818500000|2024-02-01 20:15:00|7645.7|7643.7|7646.7|7644.7|7647.4|7645.4|7644.4|7642.4|138
1706818800000|2024-02-01 20:20:00|7646.9|7644.9|7646.2|7644.2|7647.2|7645.2|7645.2|7643.2|89
1706819100000|2024-02-01 20:25:00|7645.9|7643.9|7646.7|7644.7|7647.2|7645.2|7645.2|7643.2|142
1706819400000|2024-02-01 20:30:00|7646.9|7644.9|7648.2|7646.2|7648.7|7646.7|7646.7|7644.7|114
1706819700000|2024-02-01 20:35:00|7648.7|7646.7|7649.2|7647.2|7649.7|7647.7|7647.7|7645.7|150
1706820000000|2024-02-01 20:40:00|7649.7|7647.7|7648.4|7646.4|7650.2|7648.2|7648.2|7646.2|179
1706820300000|2024-02-01 20:45:00|7648.7|7646.7|7647.2|7645.2|7650.2|7648.2|7647.2|7645.2|292
1706820600000|2024-02-01 20:50:00|7647.4|7645.4|7648.7|7646.7|7648.9|7646.9|7645.4|7643.4|339
1706820900000|2024-02-01 20:55:00|7648.9|7646.9|7649.2|7645.2|7649.2|7647.2|7644.2|7642.2|707
1706821200000|2024-02-01 21:00:00|7648.9|7644.9|7649.5|7645.5|7651.8|7647.8|7646.2|7642.2|0
1706821500000|2024-02-01 21:05:00|7649.6|7645.6|7654|7650|7658.3|7654.3|7648.8|7644.8|0
1706821800000|2024-02-01 21:10:00|7653.9|7649.9|7660.3|7656.3|7661.3|7657.3|7653.9|7649.9|0
1706822100000|2024-02-01 21:15:00|7660.4|7656.4|7660.4|7656.4|7664|7660|7659.6|7655.6|0
1706822400000|2024-02-01 21:20:00|7660.3|7656.3|7660.7|7656.7|7661.8|7657.8|7658.3|7654.3|0
1706822700000|2024-02-01 21:25:00|7660.5|7656.5|7662.4|7658.4|7662.5|7658.5|7659.6|7655.6|0
1706823000000|2024-02-01 21:30:00|7663.4|7659.4|7660.2|7656.2|7665.7|7661.7|7658.2|7654.2|0
1706823300000|2024-02-01 21:35:00|7660.1|7656.1|7663.6|7659.6|7663.8|7659.8|7659.4|7655.4|0
1706823600000|2024-02-01 21:40:00|7663.5|7659.5|7667.4|7663.4|7667.4|7663.4|7663.2|7659.2|0
1706823900000|2024-02-01 21:45:00|7667.3|7663.3|7670.8|7666.8|7671|7667|7664|7660|0
1706824200000|2024-02-01 21:50:00|7670.7|7666.7|7669.1|7665.1|7673.8|7669.8|7669.1|7665.1|0
1706824500000|2024-02-01 21:55:00|7669|7665|7667.3|7663.3|7669.4|7665.4|7667.1|7663.1|0
1706824800000|2024-02-01 22:00:00|7667.1|7663.1|7667.2|7663.2|7668.1|7664.1|7667.1|7663.1|0
1706825100000|2024-02-01 22:05:00|7667.1|7663.1|7666.2|7662.2|7667.3|7663.3|7666.1|7662.1|0
1706825400000|2024-02-01 22:10:00|7666.3|7662.3|7665.3|7661.3|7666.5|7662.5|7665.2|7661.2|0
1706825700000|2024-02-01 22:15:00|7665.2|7661.2|7664.4|7660.4|7665.2|7661.2|7664.4|7660.4|0
1706826000000|2024-02-01 22:20:00|7664.5|7660.5|7664.1|7660.1|7664.6|7660.6|7664.1|7660.1|0
1706826300000|2024-02-01 22:25:00|7664|7660|7663.8|7659.8|7664.3|7660.3|7663.7|7659.7|0
1706826600000|2024-02-01 22:30:00|7663.7|7659.7|7662.9|7658.9|7663.7|7659.7|7662.9|7658.9|0
1706826900000|2024-02-01 22:35:00|7662.8|7658.8|7661.6|7657.6|7662.9|7658.9|7661.2|7657.2|0
1706827200000|2024-02-01 22:40:00|7661.5|7657.5|7661.5|7657.5|7662|7658|7661.1|7657.1|0
1706827500000|2024-02-01 22:45:00|7661.7|7657.7|7661.5|7657.5|7662.1|7658.1|7661.5|7657.5|0
1706827800000|2024-02-01 22:50:00|7661.4|7657.4|7660.7|7656.7|7661.4|7657.4|7660.6|7656.6|0
1706828100000|2024-02-01 22:55:00|7660.9|7656.9|7660.5|7656.5|7661|7657|7660.2|7656.2|0
1706828400000|2024-02-01 23:00:00|7660.1|7656.1|7662.1|7658.1|7662.9|7658.9|7659|7655|0
1706828700000|2024-02-01 23:05:00|7661.8|7657.8|7661.4|7657.4|7662.1|7658.1|7659.7|7655.7|0
1706829000000|2024-02-01 23:10:00|7661.5|7657.5|7660.8|7656.8|7662.5|7658.5|7660.4|7656.4|0
1706829300000|2024-02-01 23:15:00|7660.7|7656.7|7662.5|7658.5|7662.6|7658.6|7660.6|7656.6|0
1706829600000|2024-02-01 23:20:00|7662.7|7658.7|7662.9|7658.9|7663.4|7659.4|7661.5|7657.5|0
1706829900000|2024-02-01 23:25:00|7662.8|7658.8|7661.7|7657.7|7662.8|7658.8|7661.7|7657.7|0
1706830200000|2024-02-01 23:30:00|7661.8|7657.8|7661.7|7657.7|7662.1|7658.1|7661.2|7657.2|0
1706830500000|2024-02-01 23:35:00|7661.8|7657.8|7661.7|7657.7|7661.9|7657.9|7661.3|7657.3|0
1706830800000|2024-02-01 23:40:00|7661.6|7657.6|7663.4|7659.4|7663.5|7659.5|7661.6|7657.6|0
1706831100000|2024-02-01 23:45:00|7663.3|7659.3|7662.4|7658.4|7663.3|7659.3|7662|7658|0
1706831400000|2024-02-01 23:50:00|7662.6|7658.6|7663.3|7659.3|7663.5|7659.5|7662.3|7658.3|0
1706831700000|2024-02-01 23:55:00|7663.1|7659.1|7663.3|7659.3|7663.3|7659.3|7662.5|7658.5|0
1706832000000|2024-02-02 00:00:00|7663.2|7659.2|7662.2|7658.2|7663.6|7659.6|7662.1|7658.1|0
1706832300000|2024-02-02 00:05:00|7662.1|7658.1|7661.8|7657.8|7662.4|7658.4|7661.3|7657.3|0
1706832600000|2024-02-02 00:10:00|7661.6|7657.6|7660.8|7656.8|7661.9|7657.9|7660.5|7656.5|0
1706832900000|2024-02-02 00:15:00|7660.7|7656.7|7661.8|7657.8|7662.8|7658.8|7660.4|7656.4|0
1706833200000|2024-02-02 00:20:00|7661.9|7657.9|7662.1|7658.1|7662.8|7658.8|7661|7657|0
1706833500000|2024-02-02 00:25:00|7662|7658|7661.2|7657.2|7662.2|7658.2|7661.2|7657.2|0
1706833800000|2024-02-02 00:30:00|7661.3|7657.3|7662|7658|7662|7658|7661.1|7657.1|0
1706834100000|2024-02-02 00:35:00|7661.9|7657.9|7662.9|7658.9|7662.9|7658.9|7661.9|7657.9|0
1706834400000|2024-02-02 00:40:00|7662.1|7658.1|7661.4|7657.4|7662.9|7658.9|7661.3|7657.3|0
1706834700000|2024-02-02 00:45:00|7661.3|7657.3|7661.5|7657.5|7661.5|7657.5|7661.3|7657.3|0
1706835000000|2024-02-02 00:50:00|7661.4|7657.4|7660.8|7656.8|7661.8|7657.8|7660.7|7656.7|0
1706835300000|2024-02-02 00:55:00|7660.9|7656.9|7660.8|7656.8|7660.9|7656.9|7660.7|7656.7|0
1706835600000|2024-02-02 01:00:00|7662.8|7658.8|7670.8|7667.8|7671.8|7668.8|7662.8|7658.8|195
1706835900000|2024-02-02 01:05:00|7670.5|7667.5|7672.5|7669.5|7672.8|7669.8|7670.3|7667.3|67
1706836200000|2024-02-02 01:10:00|7672.8|7669.8|7671.5|7668.5|7673|7670|7670|7667|72
1706836500000|2024-02-02 01:15:00|7673.5|7670.5|7674.5|7671.5|7674.8|7671.8|7672.8|7669.8|32
1706836800000|2024-02-02 01:20:00|7674.8|7671.8|7674|7671|7674.8|7671.8|7673.8|7670.8|22
1706837100000|2024-02-02 01:25:00|7674.3|7671.3|7675.5|7672.5|7676|7673|7673.8|7670.8|38
1706837400000|2024-02-02 01:30:00|7675.3|7672.3|7675|7672|7677|7674|7673.8|7670.8|83
1706837700000|2024-02-02 01:35:00|7675.3|7672.3|7675.8|7672.8|7676.5|7673.5|7674.3|7671.3|28
1706838000000|2024-02-02 01:40:00|7675.5|7672.5|7676.3|7673.3|7676.5|7673.5|7674.5|7671.5|25
1706838300000|2024-02-02 01:45:00|7676.5|7673.5|7678.5|7675.5|7679|7676|7676|7673|28
1706838600000|2024-02-02 01:50:00|7678.8|7675.8|7680.3|7677.3|7680.5|7677.5|7678.5|7675.5|16
1706838900000|2024-02-02 01:55:00|7680.5|7677.5|7682.3|7679.3|7683|7680|7680.3|7677.3|28
1706839200000|2024-02-02 02:00:00|7681.8|7678.8|7683.5|7680.5|7684|7681|7681.8|7678.8|65
1706839500000|2024-02-02 02:05:00|7683.3|7680.3|7686|7683|7686.3|7683.3|7683.3|7680.3|94
1706839800000|2024-02-02 02:10:00|7686.3|7683.3|7684.3|7681.3|7686.5|7683.5|7683.3|7680.3|60
1706840100000|2024-02-02 02:15:00|7684|7681|7683.3|7680.3|7685.5|7682.5|7683.3|7680.3|41
1706840400000|2024-02-02 02:20:00|7683|7680|7682.3|7679.3|7683.8|7680.8|7681.3|7678.3|39
1706840700000|2024-02-02 02:25:00|7682|7679|7680.5|7677.5|7682|7679|7680.5|7677.5|4
1706841000000|2024-02-02 02:30:00|7680.3|7677.3|7680.5|7677.5|7681.5|7678.5|7679|7676|12
1706841300000|2024-02-02 02:35:00|7680.8|7677.8|7681|7678|7681|7678|7680|7677|4
1706841600000|2024-02-02 02:40:00|7680.8|7677.8|7682|7679|7682|7679|7680.5|7677.5|32
1706841900000|2024-02-02 02:45:00|7681.8|7678.8|7682.3|7679.3|7682.3|7679.3|7681.3|7678.3|20
1706842200000|2024-02-02 02:50:00|7682.8|7679.8|7681.3|7678.3|7682.8|7679.8|7681|7678|20
1706842500000|2024-02-02 02:55:00|7681.5|7678.5|7682.5|7679.5|7682.8|7679.8|7681.5|7678.5|14
1706842800000|2024-02-02 03:00:00|7682.8|7679.8|7683|7680|7683.3|7680.3|7682|7679|13
1706843100000|2024-02-02 03:05:00|7682.8|7679.8|7681.3|7678.3|7683.5|7680.5|7681|7678|8
1706843400000|2024-02-02 03:10:00|7681.8|7678.8|7680|7677|7682|7679|7680|7677|19
1706843700000|2024-02-02 03:15:00|7679.8|7676.8|7678.5|7675.5|7679.8|7676.8|7677|7674|15
1706844000000|2024-02-02 03:20:00|7679|7676|7678.3|7675.3|7679.3|7676.3|7677.8|7674.8|26
1706844300000|2024-02-02 03:25:00|7678|7675|7678.5|7675.5|7679|7676|7678|7675|5
1706844600000|2024-02-02 03:30:00|7678.3|7675.3|7678|7675|7679.5|7676.5|7678|7675|17
1706844900000|2024-02-02 03:35:00|7678.3|7675.3|7679.5|7676.5|7679.5|7676.5|7678.3|7675.3|15
1706845200000|2024-02-02 03:40:00|7679.3|7676.3|7679.3|7676.3|7680.5|7677.5|7679.3|7676.3|18
1706845500000|2024-02-02 03:45:00|7679.5|7676.5|7681|7678|7681|7678|7679.5|7676.5|15
1706845800000|2024-02-02 03:50:00|7680.5|7677.5|7680.5|7677.5|7681.3|7678.3|7680.5|7677.5|12
1706846100000|2024-02-02 03:55:00|7680.8|7677.8|7678.5|7675.5|7680.8|7677.8|7678.5|7675.5|3
1706846400000|2024-02-02 04:00:00|7678.8|7675.8|7679.5|7676.5|7679.8|7676.8|7677.5|7674.5|14
1706846700000|2024-02-02 04:05:00|7679.3|7676.3|7680|7677|7680.3|7677.3|7679.3|7676.3|3
1706847000000|2024-02-02 04:10:00|7680.3|7677.3|7679.5|7676.5|7680.8|7677.8|7679.5|7676.5|7
1706847300000|2024-02-02 04:15:00|7679.8|7676.8|7681.5|7678.5|7681.5|7678.5|7679.5|7676.5|13
1706847600000|2024-02-02 04:20:00|7681.8|7678.8|7680.5|7677.5|7681.8|7678.8|7680.5|7677.5|2
1706847900000|2024-02-02 04:25:00|7681|7678|7680.8|7677.8|7681.5|7678.5|7680.5|7677.5|6
1706848200000|2024-02-02 04:30:00|7680.5|7677.5|7682|7679|7682|7679|7680.5|7677.5|4
1706848500000|2024-02-02 04:35:00|7682.3|7679.3|7682.5|7679.5|7682.5|7679.5|7682.3|7679.3|2
1706848800000|2024-02-02 04:40:00|7682.8|7679.8|7682.5|7679.5|7683.3|7680.3|7681.8|7678.8|18
1706849100000|2024-02-02 04:45:00|7682.8|7679.8|7681.3|7678.3|7683|7680|7681|7678|10
1706849400000|2024-02-02 04:50:00|7681|7678|7681|7678|7681.3|7678.3|7680.5|7677.5|7
1706849700000|2024-02-02 04:55:00|7680.8|7677.8|7681|7678|7681.5|7678.5|7679.5|7676.5|11
1706850000000|2024-02-02 05:00:00|7680.8|7677.8|7679.5|7676.5|7680.8|7677.8|7679.3|7676.3|23
1706850300000|2024-02-02 05:05:00|7679.8|7676.8|7679.8|7676.8|7680.5|7677.5|7679.3|7676.3|18
1706850600000|2024-02-02 05:10:00|7680|7677|7682.5|7679.5|7682.8|7679.8|7680|7677|15
1706850900000|2024-02-02 05:15:00|7682.3|7679.3|7683.3|7680.3|7683.5|7680.5|7682.3|7679.3|23
1706851200000|2024-02-02 05:20:00|7683|7680|7684|7681|7684.3|7681.3|7683|7680|39
1706851500000|2024-02-02 05:25:00|7683.8|7680.8|7687|7684|7687|7684|7683.8|7680.8|60
1706851800000|2024-02-02 05:30:00|7686.8|7683.8|7684|7681|7686.8|7683.8|7683.5|7680.5|77
1706852100000|2024-02-02 05:35:00|7683.8|7680.8|7682.8|7679.8|7684|7681|7682.5|7679.5|57
1706852400000|2024-02-02 05:40:00|7682.5|7679.5|7682.5|7679.5|7683|7680|7682|7679|8
1706852700000|2024-02-02 05:45:00|7682.3|7679.3|7681.5|7678.5|7682.3|7679.3|7680.5|7677.5|12
1706853000000|2024-02-02 05:50:00|7681.3|7678.3|7680.5|7677.5|7681.5|7678.5|7680|7677|15
1706853300000|2024-02-02 05:55:00|7680.3|7677.3|7680|7677|7681.3|7678.3|7679.3|7676.3|12
1706853600000|2024-02-02 06:00:00|7680.3|7677.3|7679.5|7676.5|7680.3|7677.3|7678.8|7675.8|21
1706853900000|2024-02-02 06:05:00|7679|7676|7678.5|7675.5|7679.5|7676.5|7676.8|7673.8|128
1706854200000|2024-02-02 06:10:00|7678.8|7675.8|7678.5|7675.5|7680|7677|7677.5|7674.5|193
1706854500000|2024-02-02 06:15:00|7677.5|7674.5|7676.3|7673.3|7678.5|7675.5|7676|7673|70
1706854800000|2024-02-02 06:20:00|7676.5|7673.5|7673.5|7670.5|7676.8|7673.8|7672.5|7669.5|144
1706855100000|2024-02-02 06:25:00|7673.8|7670.8|7676|7673|7678.8|7675.8|7673.5|7670.5|127
1706855400000|2024-02-02 06:30:00|7676.3|7673.3|7678.3|7675.3|7678.8|7675.8|7675|7672|101
1706855700000|2024-02-02 06:35:00|7678.8|7675.8|7679|7676|7679.5|7676.5|7677.8|7674.8|38
1706856000000|2024-02-02 06:40:00|7678.8|7675.8|7676.5|7673.5|7679.3|7676.3|7676.5|7673.5|36
1706856300000|2024-02-02 06:45:00|7677|7674|7678|7675|7679.8|7676.8|7676.8|7673.8|37
1706856600000|2024-02-02 06:50:00|7677.8|7674.8|7675.8|7672.8|7678.5|7675.5|7675.5|7672.5|34
1706856900000|2024-02-02 06:55:00|7676|7673|7675|7672|7676.5|7673.5|7674.3|7671.3|41
1706857200000|2024-02-02 07:00:00|7675.3|7672.3|7675.8|7673.8|7677|7675|7672.5|7670.5|361
1706857500000|2024-02-02 07:05:00|7675.3|7673.3|7674.5|7672.5|7676.3|7674.3|7674|7672|138
1706857800000|2024-02-02 07:10:00|7674.8|7672.8|7673.3|7671.3|7675.8|7673.8|7673.3|7671.3|173
1706858100000|2024-02-02 07:15:00|7673|7671|7671.5|7669.5|7673.8|7671.8|7671|7669|317
1706858400000|2024-02-02 07:20:00|7671.3|7669.3|7672.3|7670.3|7674|7672|7670.5|7668.5|115
1706858700000|2024-02-02 07:25:00|7672.5|7670.5|7672.8|7670.8|7674|7672|7671.3|7669.3|87
1706859000000|2024-02-02 07:30:00|7672.3|7670.3|7670.5|7668.5|7672.8|7670.8|7670.3|7668.3|134
1706859300000|2024-02-02 07:35:00|7670.3|7668.3|7668.8|7666.8|7670.5|7668.5|7668.5|7666.5|138
1706859600000|2024-02-02 07:40:00|7668.5|7666.5|7666|7664|7668.8|7666.8|7665.3|7663.3|175
1706859900000|2024-02-02 07:45:00|7665.8|7663.8|7664.8|7662.8|7666.3|7664.3|7664.5|7662.5|80
1706860200000|2024-02-02 07:50:00|7664.5|7662.5|7664|7662|7665.5|7663.5|7663.3|7661.3|154
1706860500000|2024-02-02 07:55:00|7664.3|7662.3|7669.8|7667.8|7672.3|7670.3|7663.3|7661.3|397
1706860800000|2024-02-02 08:00:00|7669.3|7668.3|7662.3|7661.3|7671.8|7670.8|7658.3|7657.3|2838
1706861100000|2024-02-02 08:05:00|7662.5|7661.5|7656.5|7655.5|7665.5|7664.5|7652|7651|1681
1706861400000|2024-02-02 08:10:00|7656.8|7655.8|7655.8|7654.8|7660.8|7659.8|7653.8|7652.8|1267
1706861700000|2024-02-02 08:15:00|7655|7654|7645.5|7644.5|7655.3|7654.3|7642.3|7641.3|963
1706862000000|2024-02-02 08:20:00|7645.3|7644.3|7644.3|7643.3|7646.3|7645.3|7642.3|7641.3|570
1706862300000|2024-02-02 08:25:00|7644.8|7643.8|7647.3|7646.3|7648.3|7647.3|7643.8|7642.8|549
1706862600000|2024-02-02 08:30:00|7647|7646|7656|7655|7658|7657|7645|7644|568
1706862900000|2024-02-02 08:35:00|7655.8|7654.8|7660.3|7659.3|7660.5|7659.5|7653.3|7652.3|593
1706863200000|2024-02-02 08:40:00|7659.8|7658.8|7664.3|7663.3|7664.8|7663.8|7656|7655|439
1706863500000|2024-02-02 08:45:00|7664|7663|7661.8|7660.8|7664.5|7663.5|7660.5|7659.5|480
1706863800000|2024-02-02 08:50:00|7661.5|7660.5|7663.3|7662.3|7663.8|7662.8|7659.8|7658.8|470
1706864100000|2024-02-02 08:55:00|7663.5|7662.5|7662|7661|7665.3|7664.3|7658.5|7657.5|509
1706864400000|2024-02-02 09:00:00|7661.8|7660.8|7666.8|7665.8|7666.8|7665.8|7661.8|7660.8|363
1706864700000|2024-02-02 09:05:00|7666.3|7665.3|7664.3|7663.3|7667.3|7666.3|7662.8|7661.8|380
1706865000000|2024-02-02 09:10:00|7664|7663|7665.3|7664.3|7668.3|7667.3|7663.3|7662.3|375
1706865300000|2024-02-02 09:15:00|7665|7664|7665.8|7664.8|7666.5|7665.5|7662.3|7661.3|415
1706865600000|2024-02-02 09:20:00|7665.5|7664.5|7666|7665|7666.3|7665.3|7662.5|7661.5|283
1706865900000|2024-02-02 09:25:00|7665.8|7664.8|7662|7661|7666.8|7665.8|7660.3|7659.3|416
1706866200000|2024-02-02 09:30:00|7661.8|7660.8|7660.3|7659.3|7661.8|7660.8|7657.8|7656.8|474
1706866500000|2024-02-02 09:35:00|7659.8|7658.8|7658.8|7657.8|7661.8|7660.8|7657.8|7656.8|456
1706866800000|2024-02-02 09:40:00|7658.3|7657.3|7656.3|7655.3|7658.3|7657.3|7654|7653|255
1706867100000|2024-02-02 09:45:00|7656|7655|7656.3|7655.3|7657.8|7656.8|7653.8|7652.8|238
1706867400000|2024-02-02 09:50:00|7656|7655|7655.3|7654.3|7657.8|7656.8|7655.3|7654.3|151
1706867700000|2024-02-02 09:55:00|7654.8|7653.8|7657.3|7656.3|7658.3|7657.3|7654.3|7653.3|359
1706868000000|2024-02-02 10:00:00|7657|7656|7653.8|7652.8|7657|7656|7652.3|7651.3|499
1706868300000|2024-02-02 10:05:00|7653.5|7652.5|7654.5|7653.5|7654.8|7653.8|7650.8|7649.8|349
1706868600000|2024-02-02 10:10:00|7654.3|7653.3|7654|7653|7656.8|7655.8|7652.8|7651.8|471
1706868900000|2024-02-02 10:15:00|7653.8|7652.8|7656.3|7655.3|7658|7657|7652.5|7651.5|396
1706869200000|2024-02-02 10:20:00|7655.8|7654.8|7653.3|7652.3|7658.3|7657.3|7653.3|7652.3|388
1706869500000|2024-02-02 10:25:00|7653|7652|7653|7652|7655.8|7654.8|7652.3|7651.3|384
1706869800000|2024-02-02 10:30:00|7652.8|7651.8|7650.5|7649.5|7652.8|7651.8|7647.3|7646.3|268
1706870100000|2024-02-02 10:35:00|7650.3|7649.3|7649.5|7648.5|7653.8|7652.8|7648.5|7647.5|278
1706870400000|2024-02-02 10:40:00|7649.3|7648.3|7646.3|7645.3|7649.8|7648.8|7646.3|7645.3|283
1706870700000|2024-02-02 10:45:00|7645.8|7644.8|7645.5|7644.5|7646|7645|7642.8|7641.8|391
1706871000000|2024-02-02 10:50:00|7645.3|7644.3|7639|7638|7645.3|7644.3|7638.8|7637.8|511
1706871300000|2024-02-02 10:55:00|7638.8|7637.8|7638.3|7637.3|7641.3|7640.3|7636.3|7635.3|1194
1706871600000|2024-02-02 11:00:00|7637.8|7636.8|7638.8|7637.8|7639.5|7638.5|7636.8|7635.8|423
1706871900000|2024-02-02 11:05:00|7638.5|7637.5|7639|7638|7639.3|7638.3|7636.5|7635.5|358
1706872200000|2024-02-02 11:10:00|7638.8|7637.8|7639.3|7638.3|7641.8|7640.8|7638.3|7637.3|463
1706872500000|2024-02-02 11:15:00|7638.8|7637.8|7643.5|7642.5|7644|7643|7637.3|7636.3|415
1706872800000|2024-02-02 11:20:00|7643.3|7642.3|7644.3|7643.3|7644.8|7643.8|7643|7642|429
1706873100000|2024-02-02 11:25:00|7643.8|7642.8|7641.8|7640.8|7643.8|7642.8|7640.8|7639.8|218
1706873400000|2024-02-02 11:30:00|7641|7640|7644|7643|7644.3|7643.3|7639|7638|363
1706873700000|2024-02-02 11:35:00|7643.8|7642.8|7643.8|7642.8|7646|7645|7641.8|7640.8|187
1706874000000|2024-02-02 11:40:00|7643.5|7642.5|7646|7645|7646.8|7645.8|7640.8|7639.8|244
1706874300000|2024-02-02 11:45:00|7645.8|7644.8|7647.3|7646.3|7647.8|7646.8|7643.8|7642.8|114
1706874600000|2024-02-02 11:50:00|7646.8|7645.8|7643.5|7642.5|7646.8|7645.8|7642.3|7641.3|326
1706874900000|2024-02-02 11:55:00|7643.3|7642.3|7645.3|7644.3|7646.3|7645.3|7642.8|7641.8|623
1706875200000|2024-02-02 12:00:00|7646|7645|7649|7648|7650.3|7649.3|7644.5|7643.5|674
1706875500000|2024-02-02 12:05:00|7648.8|7647.8|7650.3|7649.3|7650.8|7649.8|7645.8|7644.8|408
1706875800000|2024-02-02 12:10:00|7649.8|7648.8|7653|7652|7653.3|7652.3|7649.5|7648.5|206
1706876100000|2024-02-02 12:15:00|7652.8|7651.8|7656.8|7655.8|7656.8|7655.8|7652.8|7651.8|239
1706876400000|2024-02-02 12:20:00|7656.5|7655.5|7656.8|7655.8|7658|7657|7655.5|7654.5|187
1706876700000|2024-02-02 12:25:00|7656.5|7655.5|7658.5|7657.5|7659.3|7658.3|7656|7655|214
1706877000000|2024-02-02 12:30:00|7658.3|7657.3|7660.8|7659.8|7661.5|7660.5|7657.5|7656.5|239
1706877300000|2024-02-02 12:35:00|7660.5|7659.5|7662.3|7661.3|7665|7664|7660.5|7659.5|197
1706877600000|2024-02-02 12:40:00|7662.2|7661.2|7661.7|7660.7|7662.7|7661.7|7658.9|7657.9|222
1706877900000|2024-02-02 12:45:00|7661.9|7660.9|7661.7|7660.7|7663.7|7662.7|7661.2|7660.2|180
1706878200000|2024-02-02 12:50:00|7661.4|7660.4|7662.2|7661.2|7662.7|7661.7|7659.7|7658.7|229
1706878500000|2024-02-02 12:55:00|7662.7|7661.7|7661.7|7660.7|7663.7|7662.7|7660.4|7659.4|282
1706878800000|2024-02-02 13:00:00|7661.4|7660.4|7658.2|7657.2|7661.4|7660.4|7657.2|7656.2|380
1706879100000|2024-02-02 13:05:00|7657.9|7656.9|7657.2|7656.2|7659.4|7658.4|7657.2|7656.2|217
1706879400000|2024-02-02 13:10:00|7656.9|7655.9|7649.7|7648.7|7657.7|7656.7|7649.2|7648.2|293
1706879700000|2024-02-02 13:15:00|7649.2|7648.2|7652.2|7651.2|7652.2|7651.2|7645.9|7644.9|459
1706880000000|2024-02-02 13:20:00|7651.9|7650.9|7653.2|7652.2|7653.2|7652.2|7648.9|7647.9|334
1706880300000|2024-02-02 13:25:00|7652.9|7651.9|7651.7|7650.7|7652.9|7651.9|7649.4|7648.4|421
1706880600000|2024-02-02 13:30:00|7653.2|7652.2|7640.9|7639.9|7653.2|7652.2|7633.7|7632.7|1361
1706880900000|2024-02-02 13:35:00|7640.7|7639.7|7644.7|7643.7|7645.2|7644.2|7637.4|7636.4|668
1706881200000|2024-02-02 13:40:00|7644.4|7643.4|7653.2|7652.2|7653.4|7652.4|7643.4|7642.4|516
1706881500000|2024-02-02 13:45:00|7652.9|7651.9|7645.2|7644.2|7653.4|7652.4|7643.4|7642.4|558
1706881800000|2024-02-02 13:50:00|7644.9|7643.9|7639.7|7638.7|7647.9|7646.9|7639.2|7638.2|339
1706882100000|2024-02-02 13:55:00|7639.4|7638.4|7635.2|7634.2|7641.2|7640.2|7634.4|7633.4|454
1706882400000|2024-02-02 14:00:00|7634.9|7633.9|7636.4|7635.4|7641.2|7640.2|7634.2|7633.2|385
1706882700000|2024-02-02 14:05:00|7636.2|7635.2|7641.9|7640.9|7643.4|7642.4|7635.9|7634.9|275
1706883000000|2024-02-02 14:10:00|7641.7|7640.7|7645.4|7644.4|7646.2|7645.2|7640.9|7639.9|300
1706883300000|2024-02-02 14:15:00|7645.7|7644.7|7638.4|7637.4|7645.7|7644.7|7638.4|7637.4|324
1706883600000|2024-02-02 14:20:00|7638.2|7637.2|7639.2|7638.2|7640.4|7639.4|7636.2|7635.2|304
1706883900000|2024-02-02 14:25:00|7639.7|7638.7|7638.7|7637.7|7640.2|7639.2|7636.4|7635.4|305
1706884200000|2024-02-02 14:30:00|7638.2|7637.2|7625.9|7624.9|7640.2|7639.2|7624.9|7623.9|1168
1706884500000|2024-02-02 14:35:00|7626.2|7625.2|7623.4|7622.4|7630.7|7629.7|7620.2|7619.2|955
1706884800000|2024-02-02 14:40:00|7623.2|7622.2|7619.9|7618.9|7623.7|7622.7|7619.2|7618.2|671
1706885100000|2024-02-02 14:45:00|7619.7|7618.7|7618.9|7617.9|7624.7|7623.7|7618.9|7617.9|800
1706885400000|2024-02-02 14:50:00|7618.7|7617.7|7618.9|7617.9|7619.4|7618.4|7615.2|7614.2|854
1706885700000|2024-02-02 14:55:00|7618.7|7617.7|7622.9|7621.9|7624.2|7623.2|7618.7|7617.7|594
1706886000000|2024-02-02 15:00:00|7622.7|7621.7|7622.9|7621.9|7625.4|7624.4|7619.7|7618.7|886
1706886300000|2024-02-02 15:05:00|7623.2|7622.2|7626.2|7625.2|7626.2|7625.2|7619.7|7618.7|588
1706886600000|2024-02-02 15:10:00|7626.4|7625.4|7624.9|7623.9|7626.4|7625.4|7620.6|7619.6|593
1706886900000|2024-02-02 15:15:00|7624.4|7623.4|7626.4|7625.4|7629.1|7628.1|7623.9|7622.9|583
1706887200000|2024-02-02 15:20:00|7626.9|7625.9|7632.4|7631.4|7632.4|7631.4|7623.9|7622.9|813
1706887500000|2024-02-02 15:25:00|7632.9|7631.9|7635.6|7634.6|7635.9|7634.9|7630.9|7629.9|595
1706887800000|2024-02-02 15:30:00|7635.4|7634.4|7628.9|7627.9|7636.4|7635.4|7625.9|7624.9|643
1706888100000|2024-02-02 15:35:00|7628.6|7627.6|7626.9|7625.9|7630.9|7629.9|7621.9|7620.9|561
1706888400000|2024-02-02 15:40:00|7626.6|7625.6|7628.9|7627.9|7628.9|7627.9|7625.1|7624.1|675
1706888700000|2024-02-02 15:45:00|7629.1|7628.1|7619.9|7618.9|7630.9|7629.9|7619.6|7618.6|905
1706889000000|2024-02-02 15:50:00|7619.4|7618.4|7622.4|7621.4|7623.6|7622.6|7617.4|7616.4|470
1706889300000|2024-02-02 15:55:00|7621.9|7620.9|7624.9|7623.9|7627.6|7626.6|7621.9|7620.9|634
1706889600000|2024-02-02 16:00:00|7624.6|7623.6|7618.6|7617.6|7625.9|7624.9|7618.1|7617.1|683
1706889900000|2024-02-02 16:05:00|7618.4|7617.4|7614.9|7613.9|7619.9|7618.9|7613.9|7612.9|762
1706890200000|2024-02-02 16:10:00|7615.1|7614.1|7611.9|7610.9|7616.4|7615.4|7610.1|7609.1|826
1706890500000|2024-02-02 16:15:00|7611.4|7610.4|7613.1|7612.1|7613.9|7612.9|7609.4|7608.4|699
1706890800000|2024-02-02 16:20:00|7612.9|7611.9|7610.4|7609.4|7615.4|7614.4|7609.9|7608.9|851
1706891100000|2024-02-02 16:25:00|7610.9|7609.9|7614.9|7612.9|7615.6|7614.6|7610.9|7609.9|3887
1706891400000|2024-02-02 16:30:00|7615.1|7613.1|7616.9|7614.9|7619.4|7617.4|7614.6|7612.6|5014
1706891700000|2024-02-02 16:35:00|7617.4|7615.4|7622.9|7620.9|7623.6|7621.6|7616.4|7614.4|1996
1706892000000|2024-02-02 16:40:00|7622.4|7620.4|7620.9|7618.9|7623.4|7621.4|7620.1|7618.1|736
1706892300000|2024-02-02 16:45:00|7621.1|7619.1|7625.1|7623.1|7625.9|7623.9|7620.9|7618.9|401
1706892600000|2024-02-02 16:50:00|7624.9|7622.9|7622.9|7620.9|7625.9|7623.9|7622.4|7620.4|424
1706892900000|2024-02-02 16:55:00|7623.4|7621.4|7622.6|7620.6|7624.4|7622.4|7621.4|7619.4|539
1706893200000|2024-02-02 17:00:00|7622.4|7620.4|7620.4|7618.4|7624.9|7622.9|7619.1|7617.1|431
1706893500000|2024-02-02 17:05:00|7620.1|7618.1|7619.9|7617.9|7622.4|7620.4|7619.4|7617.4|294
1706893800000|2024-02-02 17:10:00|7619.6|7617.6|7619.4|7617.4|7623.9|7621.9|7618.4|7616.4|423
1706894100000|2024-02-02 17:15:00|7619.1|7617.1|7623.6|7621.6|7623.9|7621.9|7617.9|7615.9|251
1706894400000|2024-02-02 17:20:00|7623.4|7621.4|7622.6|7620.6|7623.9|7621.9|7621.6|7619.6|141
1706894700000|2024-02-02 17:25:00|7622.9|7620.9|7627.4|7625.4|7627.6|7625.6|7621.4|7619.4|184
1706895000000|2024-02-02 17:30:00|7627.6|7625.6|7626.9|7624.9|7629.6|7627.6|7626.9|7624.9|139
1706895300000|2024-02-02 17:35:00|7626.6|7624.6|7630.4|7628.4|7630.4|7628.4|7626.4|7624.4|196
1706895600000|2024-02-02 17:40:00|7629.9|7627.9|7621.9|7619.9|7630.4|7628.4|7620.9|7618.9|614
1706895900000|2024-02-02 17:45:00|7620.9|7618.9|7622.6|7620.6|7623.9|7621.9|7618.4|7616.4|484
1706896200000|2024-02-02 17:50:00|7622.4|7620.4|7621.4|7619.4|7622.4|7620.4|7618.4|7616.4|149
1706896500000|2024-02-02 17:55:00|7621.6|7619.6|7626.4|7624.4|7626.6|7624.6|7620.6|7618.6|129
1706896800000|2024-02-02 18:00:00|7626.9|7624.9|7630.9|7628.9|7630.9|7628.9|7626.9|7624.9|109
1706897100000|2024-02-02 18:05:00|7631.1|7629.1|7627.9|7625.9|7632.6|7630.6|7627.4|7625.4|147
1706897400000|2024-02-02 18:10:00|7628.1|7626.1|7629.9|7627.9|7630.1|7628.1|7627.4|7625.4|66
1706897700000|2024-02-02 18:15:00|7629.6|7627.6|7630.9|7628.9|7631.9|7629.9|7629.1|7627.1|109
1706898000000|2024-02-02 18:20:00|7631.1|7629.1|7634.4|7632.4|7634.9|7632.9|7629.9|7627.9|143
1706898300000|2024-02-02 18:25:00|7633.9|7631.9|7630.6|7628.6|7633.9|7631.9|7628.9|7626.9|67
1706898600000|2024-02-02 18:30:00|7630.9|7628.9|7630.6|7628.6|7631.4|7629.4|7628.6|7626.6|75
1706898900000|2024-02-02 18:35:00|7630.4|7628.4|7630.4|7628.4|7631.6|7629.6|7627.6|7625.6|67
1706899200000|2024-02-02 18:40:00|7630.9|7628.9|7629.9|7627.9|7632.1|7630.1|7629.4|7627.4|200
1706899500000|2024-02-02 18:45:00|7630.1|7628.1|7629.1|7627.1|7630.9|7628.9|7628.6|7626.6|125
1706899800000|2024-02-02 18:50:00|7629.4|7627.4|7630.9|7628.9|7631.4|7629.4|7628.4|7626.4|58
1706900100000|2024-02-02 18:55:00|7630.4|7628.4|7632.1|7630.1|7632.4|7630.4|7630.1|7628.1|66
1706900400000|2024-02-02 19:00:00|7632.4|7630.4|7633.4|7631.4|7636.4|7634.4|7632.4|7630.4|123
1706900700000|2024-02-02 19:05:00|7633.1|7631.1|7633.4|7631.4|7633.9|7631.9|7632.1|7630.1|51
1706901000000|2024-02-02 19:10:00|7633.6|7631.6|7633.6|7631.6|7635.4|7633.4|7632.4|7630.4|85
1706901300000|2024-02-02 19:15:00|7633.9|7631.9|7631.9|7629.9|7634.9|7632.9|7631.9|7629.9|94
1706901600000|2024-02-02 19:20:00|7632.1|7630.1|7631.4|7629.4|7633.1|7631.1|7628.6|7626.6|85
1706901900000|2024-02-02 19:25:00|7631.6|7629.6|7630.9|7628.9|7631.9|7629.9|7629.6|7627.6|50
1706902200000|2024-02-02 19:30:00|7631.4|7629.4|7633.9|7631.9|7634.1|7632.1|7630.4|7628.4|64
1706902500000|2024-02-02 19:35:00|7634.1|7632.1|7634.9|7632.9|7635.1|7633.1|7632.9|7630.9|144
1706902800000|2024-02-02 19:40:00|7635.1|7633.1|7634.4|7632.4|7636.9|7634.9|7634.4|7632.4|112
1706903100000|2024-02-02 19:45:00|7634.6|7632.6|7635.9|7633.9|7636.1|7634.1|7633.9|7631.9|110
1706903400000|2024-02-02 19:50:00|7635.4|7633.4|7635.6|7633.6|7636.4|7634.4|7633.9|7631.9|88
1706903700000|2024-02-02 19:55:00|7635.9|7633.9|7636.6|7634.6|7637.1|7635.1|7634.4|7632.4|162
1706904000000|2024-02-02 20:00:00|7636.9|7634.9|7635.1|7633.1|7637.1|7635.1|7634.4|7632.4|122
1706904300000|2024-02-02 20:05:00|7635.4|7633.4|7637.9|7635.9|7638.1|7636.1|7634.4|7632.4|147
1706904600000|2024-02-02 20:10:00|7638.1|7636.1|7637.4|7635.4|7640.4|7638.4|7637.4|7635.4|76
1706904900000|2024-02-02 20:15:00|7637.6|7635.6|7639.9|7637.9|7639.9|7637.9|7637.1|7635.1|68
1706905200000|2024-02-02 20:20:00|7640.1|7638.1|7638.9|7636.9|7640.9|7638.9|7638.1|7636.1|195
1706905500000|2024-02-02 20:25:00|7639.1|7637.1|7643.4|7641.4|7643.9|7641.9|7638.4|7636.4|186
1706905800000|2024-02-02 20:30:00|7643.6|7641.6|7639.4|7637.4|7643.6|7641.6|7638.4|7636.4|199
1706906100000|2024-02-02 20:35:00|7639.6|7637.6|7637.4|7635.4|7639.6|7637.6|7636.9|7634.9|167
1706906400000|2024-02-02 20:40:00|7637.1|7635.1|7636.4|7634.4|7638.4|7636.4|7636.4|7634.4|140
1706906700000|2024-02-02 20:45:00|7636.1|7634.1|7639.1|7637.1|7639.4|7637.4|7635.1|7633.1|319
1706907000000|2024-02-02 20:50:00|7638.9|7636.9|7640.1|7638.1|7640.4|7638.4|7637.4|7635.4|508
1706907300000|2024-02-02 20:55:00|7640.4|7638.4|7638.6|7634.6|7641.1|7639.1|7636.9|7634.4|695
1706907600000|2024-02-02 21:00:00|7638.3|7634.3|7635.2|7631.2|7638.3|7634.3|7630.3|7626.3|0
1706907900000|2024-02-02 21:05:00|7635.3|7631.3|7637.2|7633.2|7637.9|7633.9|7635.3|7631.3|0
1706908200000|2024-02-02 21:10:00|7637.1|7633.1|7637.1|7633.1|7637.5|7633.5|7636|7632|0
1706908500000|2024-02-02 21:15:00|7637|7633|7635.9|7631.9|7637.1|7633.1|7635.9|7631.9|0
1706908800000|2024-02-02 21:20:00|7636.1|7632.1|7635.3|7631.3|7636.8|7632.8|7634.2|7630.2|0
1706909100000|2024-02-02 21:25:00|7635.2|7631.2|7636.9|7632.9|7636.9|7632.9|7634.7|7630.7|0
1706909400000|2024-02-02 21:30:00|7636.8|7632.8|7635.7|7631.7|7636.9|7632.9|7635.5|7631.5|0
1706909700000|2024-02-02 21:35:00|7635.8|7631.8|7634.1|7630.1|7636.1|7632.1|7634.1|7630.1|0
1706910000000|2024-02-02 21:40:00|7634|7630|7634.3|7630.3|7635.1|7631.1|7633.8|7629.8|0
1706910300000|2024-02-02 21:45:00|7634.5|7630.5|7634.1|7630.1|7635|7631|7634|7630|0
1706910600000|2024-02-02 21:50:00|7634.2|7630.2|7633.2|7629.2|7634.6|7630.6|7633.2|7629.2|0
1706910900000|2024-02-02 21:55:00|7633.1|7629.1|7629.2|7625.2|7633.6|7629.6|7629.2|7625.2|0
1707087900000|2024-02-04 23:05:00|7634.4|7630.4|7634.2|7630.2|7635.7|7631.7|7633.2|7629.2|0
1707088200000|2024-02-04 23:10:00|7634.1|7630.1|7631.1|7627.1|7634.3|7630.3|7630.8|7626.8|0
1707088500000|2024-02-04 23:15:00|7630.9|7626.9|7629.3|7625.3|7631.7|7627.7|7629|7625|0
1707088800000|2024-02-04 23:20:00|7629.4|7625.4|7630.1|7626.1|7630.3|7626.3|7628.7|7624.7|0
1707089100000|2024-02-04 23:25:00|7630.2|7626.2|7631.7|7627.7|7631.8|7627.8|7629.7|7625.7|0
1707089400000|2024-02-04 23:30:00|7631.9|7627.9|7632.1|7628.1|7632.5|7628.5|7630.3|7626.3|0
1707089700000|2024-02-04 23:35:00|7632.2|7628.2|7633|7629|7634.1|7630.1|7632.1|7628.1|0
1707090000000|2024-02-04 23:40:00|7633.1|7629.1|7631.9|7627.9|7633.5|7629.5|7630.6|7626.6|0
1707090300000|2024-02-04 23:45:00|7632|7628|7632.2|7628.2|7633|7629|7631.1|7627.1|0
1707090600000|2024-02-04 23:50:00|7632.3|7628.3|7632.1|7628.1|7633|7629|7632|7628|0
1707090900000|2024-02-04 23:55:00|7632.2|7628.2|7633.1|7629.1|7633.9|7629.9|7632.1|7628.1|0
1707091200000|2024-02-05 00:00:00|7632.9|7628.9|7634.7|7630.7|7634.7|7630.7|7627|7623|0
1707091500000|2024-02-05 00:05:00|7634.6|7630.6|7634.7|7630.7|7636.2|7632.2|7633|7629|0
1707091800000|2024-02-05 00:10:00|7634.9|7630.9|7633.5|7629.5|7635.5|7631.5|7633|7629|0
1707092100000|2024-02-05 00:15:00|7633.6|7629.6|7626.8|7622.8|7633.8|7629.8|7626.7|7622.7|0
1707092400000|2024-02-05 00:20:00|7626.9|7622.9|7626.1|7622.1|7627.1|7623.1|7624.2|7620.2|0
1707092700000|2024-02-05 00:25:00|7626.8|7622.8|7624.5|7620.5|7627|7623|7623.5|7619.5|0
1707093000000|2024-02-05 00:30:00|7624.6|7620.6|7623.5|7619.5|7624.8|7620.8|7623.2|7619.2|0
1707093300000|2024-02-05 00:35:00|7623.4|7619.4|7621.6|7617.6|7623.6|7619.6|7621.3|7617.3|0
1707093600000|2024-02-05 00:40:00|7621.7|7617.7|7621.8|7617.8|7621.9|7617.9|7620.6|7616.6|0
1707093900000|2024-02-05 00:45:00|7621.7|7617.7|7621.5|7617.5|7622.7|7618.7|7619.1|7615.1|0
1707094200000|2024-02-05 00:50:00|7621.4|7617.4|7621.5|7617.5|7621.8|7617.8|7620.5|7616.5|0
1707094500000|2024-02-05 00:55:00|7621.6|7617.6|7621.7|7617.7|7623.7|7619.7|7621.5|7617.5|0
1707094800000|2024-02-05 01:00:00|7621.8|7617.8|7624.1|7621.1|7625.6|7622.6|7620.1|7617.1|264
1707095100000|2024-02-05 01:05:00|7624.6|7621.6|7627.1|7624.1|7627.9|7624.9|7624.6|7621.6|69
1707095400000|2024-02-05 01:10:00|7628.1|7625.1|7626.1|7623.1|7630.1|7627.1|7626.1|7623.1|58
1707095700000|2024-02-05 01:15:00|7626.4|7623.4|7622.4|7619.4|7627.1|7624.1|7621.6|7618.6|70
1707096000000|2024-02-05 01:20:00|7622.6|7619.6|7621.9|7618.9|7623.1|7620.1|7619.6|7616.6|38
1707096300000|2024-02-05 01:25:00|7621.6|7618.6|7622.1|7619.1|7622.1|7619.1|7619.1|7616.1|26
1707096600000|2024-02-05 01:30:00|7622.4|7619.4|7624.1|7621.1|7625.6|7622.6|7622.4|7619.4|48
1707096900000|2024-02-05 01:35:00|7625.1|7622.1|7626.1|7623.1|7626.6|7623.6|7623.9|7620.9|48
1707097200000|2024-02-05 01:40:00|7626.4|7623.4|7627.6|7624.6|7628.6|7625.6|7625.1|7622.1|26
1707097500000|2024-02-05 01:45:00|7627.1|7624.1|7625.1|7622.1|7628.6|7625.6|7624.9|7621.9|10
1707097800000|2024-02-05 01:50:00|7624.6|7621.6|7626.6|7623.6|7627.6|7624.6|7623.6|7620.6|19
1707098100000|2024-02-05 01:55:00|7626.9|7623.9|7627.6|7624.6|7629.6|7626.6|7626.9|7623.9|16
1707098400000|2024-02-05 02:00:00|7628.1|7625.1|7625.1|7622.1|7628.6|7625.6|7625.1|7622.1|25
1707098700000|2024-02-05 02:05:00|7625.4|7622.4|7626.6|7623.6|7627.6|7624.6|7625.1|7622.1|31
1707099000000|2024-02-05 02:10:00|7626.9|7623.9|7628.9|7625.9|7629.6|7626.6|7626.6|7623.6|9
1707099300000|2024-02-05 02:15:00|7629.1|7626.1|7627.6|7624.6|7629.1|7626.1|7626.6|7623.6|20
1707099600000|2024-02-05 02:20:00|7627.9|7624.9|7630.1|7627.1|7631.9|7628.9|7627.6|7624.6|45
1707099900000|2024-02-05 02:25:00|7629.9|7626.9|7628.9|7625.9|7631.4|7628.4|7628.6|7625.6|4
1707100200000|2024-02-05 02:30:00|7629.1|7626.1|7630.4|7627.4|7630.9|7627.9|7628.6|7625.6|25
1707100500000|2024-02-05 02:35:00|7630.6|7627.6|7628.6|7625.6|7630.6|7627.6|7627.1|7624.1|24
1707100800000|2024-02-05 02:40:00|7628.4|7625.4|7627.6|7624.6|7628.4|7625.4|7626.6|7623.6|11
1707101100000|2024-02-05 02:45:00|7627.9|7624.9|7626.6|7623.6|7628.6|7625.6|7626.4|7623.4|18
1707101400000|2024-02-05 02:50:00|7626.4|7623.4|7625.6|7622.6|7626.6|7623.6|7624.9|7621.9|17
1707101700000|2024-02-05 02:55:00|7625.9|7622.9|7625.9|7622.9|7628.1|7625.1|7625.9|7622.9|9
1707102000000|2024-02-05 03:00:00|7626.1|7623.1|7629.6|7626.6|7629.6|7626.6|7625.1|7622.1|22
1707102300000|2024-02-05 03:05:00|7629.1|7626.1|7628.6|7625.6|7629.6|7626.6|7628.6|7625.6|9
1707102600000|2024-02-05 03:10:00|7629.1|7626.1|7625.9|7622.9|7629.1|7626.1|7625.6|7622.6|8
1707102900000|2024-02-05 03:15:00|7626.4|7623.4|7625.6|7622.6|7628.1|7625.1|7624.6|7621.6|35
1707103200000|2024-02-05 03:20:00|7625.1|7622.1|7622.4|7619.4|7625.4|7622.4|7622.1|7619.1|10
1707103500000|2024-02-05 03:25:00|7623.1|7620.1|7624.1|7621.1|7624.1|7621.1|7621.6|7618.6|23
1707103800000|2024-02-05 03:30:00|7624.4|7621.4|7622.1|7619.1|7624.6|7621.6|7622.1|7619.1|13
1707104100000|2024-02-05 03:35:00|7622.4|7619.4|7622.1|7619.1|7623.1|7620.1|7621.6|7618.6|8
1707104400000|2024-02-05 03:40:00|7622.4|7619.4|7622.4|7619.4|7623.1|7620.1|7622.1|7619.1|7
1707104700000|2024-02-05 03:45:00|7623.1|7620.1|7621.9|7618.9|7623.6|7620.6|7621.1|7618.1|7
1707105000000|2024-02-05 03:50:00|7622.6|7619.6|7622.1|7619.1|7623.6|7620.6|7622.1|7619.1|16
1707105300000|2024-02-05 03:55:00|7621.9|7618.9|7622.1|7619.1|7622.6|7619.6|7621.4|7618.4|11
1707105600000|2024-02-05 04:00:00|7622.4|7619.4|7623.6|7620.6|7623.6|7620.6|7621.4|7618.4|15
1707105900000|2024-02-05 04:05:00|7623.9|7620.9|7624.1|7621.1|7624.4|7621.4|7623.4|7620.4|12
1707106200000|2024-02-05 04:10:00|7624.4|7621.4|7624.1|7621.1|7625.1|7622.1|7623.9|7620.9|14
1707106500000|2024-02-05 04:15:00|7624.4|7621.4|7625.1|7622.1|7626.4|7623.4|7624.1|7621.1|10
1707106800000|2024-02-05 04:20:00|7625.4|7622.4|7624.6|7621.6|7626.9|7623.9|7623.9|7620.9|48
1707107100000|2024-02-05 04:25:00|7624.1|7621.1|7623.6|7620.6|7624.4|7621.4|7623.4|7620.4|13
1707107400000|2024-02-05 04:30:00|7623.9|7620.9|7623.4|7620.4|7624.1|7621.1|7623.4|7620.4|7
1707107700000|2024-02-05 04:35:00|7623.6|7620.6|7624.1|7621.1|7624.6|7621.6|7623.6|7620.6|9
1707108000000|2024-02-05 04:40:00|7623.9|7620.9|7623.6|7620.6|7624.4|7621.4|7623.4|7620.4|11
1707108300000|2024-02-05 04:45:00|7623.9|7620.9|7626.1|7623.1|7626.1|7623.1|7623.9|7620.9|11
1707108600000|2024-02-05 04:50:00|7625.9|7622.9|7626.1|7623.1|7626.1|7623.1|7625.1|7622.1|11
1707108900000|2024-02-05 04:55:00|7625.6|7622.6|7625.1|7622.1|7625.6|7622.6|7624.9|7621.9|6
1707109200000|2024-02-05 05:00:00|7625.4|7622.4|7624.6|7621.6|7626.6|7623.6|7624.4|7621.4|24
1707109500000|2024-02-05 05:05:00|7624.9|7621.9|7619.9|7616.9|7624.9|7621.9|7619.9|7616.9|181
1707109800000|2024-02-05 05:10:00|7620.1|7617.1|7622.1|7619.1|7622.6|7619.6|7619.1|7616.1|61
1707110100000|2024-02-05 05:15:00|7622.4|7619.4|7624.4|7621.4|7624.6|7621.6|7622.4|7619.4|63
1707110400000|2024-02-05 05:20:00|7624.6|7621.6|7623.1|7620.1|7624.6|7621.6|7622.9|7619.9|21
1707110700000|2024-02-05 05:25:00|7623.6|7620.6|7622.4|7619.4|7624.1|7621.1|7622.4|7619.4|11
1707111000000|2024-02-05 05:30:00|7623.1|7620.1|7621.6|7618.6|7623.6|7620.6|7621.6|7618.6|27
1707111300000|2024-02-05 05:35:00|7622.1|7619.1|7621.6|7618.6|7622.6|7619.6|7621.4|7618.4|8
1707111600000|2024-02-05 05:40:00|7621.4|7618.4|7621.6|7618.6|7622.1|7619.1|7621.1|7618.1|9
1707111900000|2024-02-05 05:45:00|7621.9|7618.9|7621.4|7618.4|7623.6|7620.6|7621.1|7618.1|67
1707112200000|2024-02-05 05:50:00|7621.6|7618.6|7621.6|7618.6|7623.6|7620.6|7621.1|7618.1|38
1707112500000|2024-02-05 05:55:00|7621.9|7618.9|7622.1|7619.1|7623.1|7620.1|7621.6|7618.6|24
1707112800000|2024-02-05 06:00:00|7621.9|7618.9|7623.6|7620.6|7624.1|7621.1|7620.9|7617.9|30
1707113100000|2024-02-05 06:05:00|7623.9|7620.9|7625.6|7622.6|7626.9|7623.9|7623.1|7620.1|81
1707113400000|2024-02-05 06:10:00|7626.1|7623.1|7625.6|7622.6|7626.4|7623.4|7625.1|7622.1|32
1707113700000|2024-02-05 06:15:00|7625.1|7622.1|7625.6|7622.6|7626.9|7623.9|7624.9|7621.9|40
1707114000000|2024-02-05 06:20:00|7626.1|7623.1|7624.6|7621.6|7626.1|7623.1|7624.1|7621.1|21
1707114300000|2024-02-05 06:25:00|7624.9|7621.9|7627.1|7624.1|7627.1|7624.1|7624.1|7621.1|32
1707114600000|2024-02-05 06:30:00|7626.9|7623.9|7629.6|7626.6|7630.1|7627.1|7626.4|7623.4|42
1707114900000|2024-02-05 06:35:00|7629.1|7626.1|7628.1|7625.1|7629.4|7626.4|7627.6|7624.6|34
1707115200000|2024-02-05 06:40:00|7627.9|7624.9|7627.1|7624.1|7628.1|7625.1|7626.6|7623.6|24
1707115500000|2024-02-05 06:45:00|7627.4|7624.4|7630.4|7627.4|7630.9|7627.9|7626.6|7623.6|40
1707115800000|2024-02-05 06:50:00|7630.1|7627.1|7629.9|7626.9|7630.6|7627.6|7629.6|7626.6|20
1707116100000|2024-02-05 06:55:00|7630.1|7627.1|7627.1|7624.1|7630.4|7627.4|7627.1|7624.1|30
1707116400000|2024-02-05 07:00:00|7626.9|7623.9|7631.1|7629.1|7633.6|7631.6|7626.9|7623.9|267
1707116700000|2024-02-05 07:05:00|7631.4|7629.4|7629.6|7627.6|7631.9|7629.9|7629.4|7627.4|119
1707117000000|2024-02-05 07:10:00|7629.9|7627.9|7630.1|7628.1|7631.4|7629.4|7629.4|7627.4|72
1707117300000|2024-02-05 07:15:00|7630.4|7628.4|7632.1|7630.1|7632.4|7630.4|7629.4|7627.4|65
1707117600000|2024-02-05 07:20:00|7632.4|7630.4|7630.1|7628.1|7632.4|7630.4|7629.9|7627.9|75
1707117900000|2024-02-05 07:25:00|7629.9|7627.9|7629.6|7627.6|7630.6|7628.6|7629.4|7627.4|39
1707118200000|2024-02-05 07:30:00|7629.9|7627.9|7627.4|7625.4|7629.9|7627.9|7626.4|7624.4|108
1707118500000|2024-02-05 07:35:00|7626.9|7624.9|7628.1|7626.1|7628.9|7626.9|7626.6|7624.6|47
1707118800000|2024-02-05 07:40:00|7627.9|7625.9|7632.1|7630.1|7632.1|7630.1|7627.9|7625.9|42
1707119100000|2024-02-05 07:45:00|7631.9|7629.9|7631.6|7629.6|7631.9|7629.9|7629.6|7627.6|63
1707119400000|2024-02-05 07:50:00|7631.9|7629.9|7629.4|7627.4|7632.1|7630.1|7628.1|7626.1|136
1707119700000|2024-02-05 07:55:00|7629.6|7627.6|7628.6|7626.6|7629.6|7627.6|7624.1|7622.1|275
1707120000000|2024-02-05 08:00:00|7628.1|7627.1|7625.9|7624.9|7634.9|7633.9|7624.4|7623.4|2362
1707120300000|2024-02-05 08:05:00|7626.9|7625.9|7640.1|7639.1|7640.1|7639.1|7626.9|7625.9|1346
1707120600000|2024-02-05 08:10:00|7639.9|7638.9|7647.6|7646.6|7650.4|7649.4|7636.4|7635.4|1193
1707120900000|2024-02-05 08:15:00|7648.1|7647.1|7642.9|7641.9|7649.1|7648.1|7638.9|7637.9|762
1707121200000|2024-02-05 08:20:00|7643.4|7642.4|7647.6|7646.6|7650.4|7649.4|7643.4|7642.4|573
1707121500000|2024-02-05 08:25:00|7647.9|7646.9|7651.1|7650.1|7655.6|7654.6|7646.9|7645.9|741
1707121800000|2024-02-05 08:30:00|7650.9|7649.9|7648.9|7647.9|7652.4|7651.4|7644.4|7643.4|850
1707122100000|2024-02-05 08:35:00|7649.1|7648.1|7643.4|7642.4|7650.9|7649.9|7641.9|7640.9|626
1707122400000|2024-02-05 08:40:00|7643|7642|7644.5|7643.5|7649|7648|7641.5|7640.5|418
1707122700000|2024-02-05 08:45:00|7643.7|7642.7|7648.7|7647.7|7649.5|7648.5|7643.2|7642.2|580
1707123000000|2024-02-05 08:50:00|7648.5|7647.5|7645|7644|7649.2|7648.2|7643.5|7642.5|640
1707123300000|2024-02-05 08:55:00|7644.5|7643.5|7646.5|7645.5|7648.5|7647.5|7643.5|7642.5|444
1707123600000|2024-02-05 09:00:00|7646.2|7645.2|7638|7637|7646.5|7645.5|7637|7636|392
1707123900000|2024-02-05 09:05:00|7638.2|7637.2|7633|7632|7639.2|7638.2|7632|7631|290
1707124200000|2024-02-05 09:10:00|7633.2|7632.2|7631.7|7630.7|7634|7633|7629.5|7628.5|429
1707124500000|2024-02-05 09:15:00|7632|7631|7624.7|7623.7|7632|7631|7624.5|7623.5|300
1707124800000|2024-02-05 09:20:00|7625|7624|7625|7624|7626.7|7625.7|7622.7|7621.7|467
1707125100000|2024-02-05 09:25:00|7624.7|7623.7|7626.5|7625.5|7628|7627|7623.2|7622.2|297
1707125400000|2024-02-05 09:30:00|7625.2|7624.2|7628|7627|7628.5|7627.5|7621.5|7620.5|372
1707125700000|2024-02-05 09:35:00|7627.5|7626.5|7629.5|7628.5|7631|7630|7626.5|7625.5|414
1707126000000|2024-02-05 09:40:00|7629.7|7628.7|7626|7625|7629.7|7628.7|7622.5|7621.5|372
1707126300000|2024-02-05 09:45:00|7626.2|7625.2|7626.5|7625.5|7627.5|7626.5|7623.5|7622.5|344
1707126600000|2024-02-05 09:50:00|7626|7625|7624.7|7623.7|7626.5|7625.5|7621.2|7620.2|695
1707126900000|2024-02-05 09:55:00|7625|7624|7627|7626|7629.2|7628.2|7624.5|7623.5|370
1707127200000|2024-02-05 10:00:00|7626.5|7625.5|7635|7634|7636.5|7635.5|7626.2|7625.2|697
1707127500000|2024-02-05 10:05:00|7635.2|7634.2|7632|7631|7636.5|7635.5|7630.5|7629.5|376
1707127800000|2024-02-05 10:10:00|7632.5|7631.5|7637.2|7636.2|7638|7637|7630.5|7629.5|475
1707128100000|2024-02-05 10:15:00|7637|7636|7638.2|7637.2|7638.7|7637.7|7634.7|7633.7|300
1707128400000|2024-02-05 10:20:00|7638|7637|7642|7641|7642.5|7641.5|7637.5|7636.5|325
1707128700000|2024-02-05 10:25:00|7642.2|7641.2|7642.2|7641.2|7643.2|7642.2|7640.5|7639.5|275
1707129000000|2024-02-05 10:30:00|7642.5|7641.5|7645|7644|7645.5|7644.5|7642.2|7641.2|355
1707129300000|2024-02-05 10:35:00|7644.7|7643.7|7648.7|7647.7|7648.7|7647.7|7643|7642|451
1707129600000|2024-02-05 10:40:00|7648.5|7647.5|7647|7646|7648.7|7647.7|7645|7644|450
1707129900000|2024-02-05 10:45:00|7647.2|7646.2|7644.7|7643.7|7647.5|7646.5|7644.7|7643.7|280
1707130200000|2024-02-05 10:50:00|7645|7644|7647.2|7646.2|7648.2|7647.2|7643.5|7642.5|430
1707130500000|2024-02-05 10:55:00|7646.7|7645.7|7641|7640|7647|7646|7640.7|7639.7|453
1707130800000|2024-02-05 11:00:00|7640.5|7639.5|7638.7|7637.7|7642.2|7641.2|7637.7|7636.7|399
1707131100000|2024-02-05 11:05:00|7639|7638|7643.7|7642.7|7645|7644|7639|7638|349
1707131400000|2024-02-05 11:10:00|7643.5|7642.5|7643|7642|7646.2|7645.2|7642|7641|313
1707131700000|2024-02-05 11:15:00|7642.7|7641.7|7646.5|7645.5|7647|7646|7641|7640|282
1707132000000|2024-02-05 11:20:00|7646.2|7645.2|7647|7646|7647.2|7646.2|7643.5|7642.5|186
1707132300000|2024-02-05 11:25:00|7647.2|7646.2|7647|7646|7649.2|7648.2|7646.2|7645.2|255
1707132600000|2024-02-05 11:30:00|7646.7|7645.7|7648.5|7647.5|7650.2|7649.2|7645|7644|279
1707132900000|2024-02-05 11:35:00|7648.7|7647.7|7651.5|7650.5|7652|7651|7647.7|7646.7|281
1707133200000|2024-02-05 11:40:00|7651.7|7650.7|7648.5|7647.5|7652.5|7651.5|7647.5|7646.5|358
1707133500000|2024-02-05 11:45:00|7649.2|7648.2|7651.2|7650.2|7651.2|7650.2|7646.5|7645.5|412
1707133800000|2024-02-05 11:50:00|7651|7650|7657.5|7656.5|7657.7|7656.7|7651|7650|501
1707134100000|2024-02-05 11:55:00|7657.2|7656.2|7656.5|7655.5|7658.2|7657.2|7655.5|7654.5|527
1707134400000|2024-02-05 12:00:00|7656|7655|7658.5|7657.5|7658.5|7657.5|7656|7655|367
1707134700000|2024-02-05 12:05:00|7658.7|7657.7|7662.5|7661.5|7662.5|7661.5|7657.7|7656.7|303
1707135000000|2024-02-05 12:10:00|7662.2|7661.2|7657.7|7656.7|7662.2|7661.2|7656.2|7655.2|376
1707135300000|2024-02-05 12:15:00|7658|7657|7658.5|7657.5|7659|7658|7655.7|7654.7|308
1707135600000|2024-02-05 12:20:00|7658|7657|7663.5|7662.5|7664|7663|7658|7657|325
1707135900000|2024-02-05 12:25:00|7663.2|7662.2|7666.5|7665.5|7666.7|7665.7|7661.5|7660.5|553
1707136200000|2024-02-05 12:30:00|7666|7665|7668.5|7667.5|7670|7669|7664.5|7663.5|528
1707136500000|2024-02-05 12:35:00|7668.7|7667.7|7664.5|7663.5|7669.5|7668.5|7662.7|7661.7|403
1707136800000|2024-02-05 12:40:00|7663.9|7662.9|7662.9|7661.9|7665.1|7664.1|7662.4|7661.4|468
1707137100000|2024-02-05 12:45:00|7662.4|7661.4|7660.4|7659.4|7663.1|7662.1|7659.4|7658.4|207
1707137400000|2024-02-05 12:50:00|7660.9|7659.9|7657.9|7656.9|7660.9|7659.9|7656.4|7655.4|457
1707137700000|2024-02-05 12:55:00|7658.1|7657.1|7658.6|7657.6|7661.4|7660.4|7657.4|7656.4|309
1707138000000|2024-02-05 13:00:00|7658.4|7657.4|7655.6|7654.6|7658.4|7657.4|7654.4|7653.4|340
1707138300000|2024-02-05 13:05:00|7655.4|7654.4|7651.9|7650.9|7655.6|7654.6|7651.9|7650.9|332
1707138600000|2024-02-05 13:10:00|7652.1|7651.1|7646.9|7645.9|7652.4|7651.4|7646.9|7645.9|308
1707138900000|2024-02-05 13:15:00|7646.6|7645.6|7643.9|7642.9|7646.9|7645.9|7643.9|7642.9|492
1707139200000|2024-02-05 13:20:00|7644.1|7643.1|7637.6|7636.6|7645.1|7644.1|7635.9|7634.9|544
1707139500000|2024-02-05 13:25:00|7637.4|7636.4|7635.1|7634.1|7637.4|7636.4|7633.9|7632.9|349
1707139800000|2024-02-05 13:30:00|7634.9|7633.9|7634.1|7633.1|7636.6|7635.6|7632.6|7631.6|518
1707140100000|2024-02-05 13:35:00|7634.4|7633.4|7634.4|7633.4|7635.4|7634.4|7631.9|7630.9|408
1707140400000|2024-02-05 13:40:00|7634.1|7633.1|7631.4|7630.4|7635.1|7634.1|7630.4|7629.4|350
1707140700000|2024-02-05 13:45:00|7630.9|7629.9|7631.4|7630.4|7631.9|7630.9|7629.9|7628.9|331
1707141000000|2024-02-05 13:50:00|7630.9|7629.9|7628.1|7627.1|7631.6|7630.6|7627.9|7626.9|342
1707141300000|2024-02-05 13:55:00|7628.4|7627.4|7625.4|7624.4|7628.9|7627.9|7624.6|7623.6|510
1707141600000|2024-02-05 14:00:00|7625.6|7624.6|7622.9|7621.9|7625.9|7624.9|7621.4|7620.4|554
1707141900000|2024-02-05 14:05:00|7623.1|7622.1|7624.9|7623.9|7625.9|7624.9|7622.4|7621.4|569
1707142200000|2024-02-05 14:10:00|7624.6|7623.6|7625.9|7624.9|7628.9|7627.9|7623.9|7622.9|550
1707142500000|2024-02-05 14:15:00|7625.4|7624.4|7624.9|7623.9|7626.4|7625.4|7623.9|7622.9|491
1707142800000|2024-02-05 14:20:00|7625.1|7624.1|7627.4|7626.4|7627.4|7626.4|7623.4|7622.4|527
1707143100000|2024-02-05 14:25:00|7627.6|7626.6|7628.9|7627.9|7631.9|7630.9|7627.4|7626.4|692
1707143400000|2024-02-05 14:30:00|7629.9|7628.9|7621.9|7620.9|7631.4|7630.4|7617.6|7616.6|1358
1707143700000|2024-02-05 14:35:00|7622.4|7621.4|7615.1|7614.1|7623.9|7622.9|7614.9|7613.9|706
1707144000000|2024-02-05 14:40:00|7614.9|7613.9|7618.6|7617.6|7619.9|7618.9|7613.9|7612.9|625
1707144300000|2024-02-05 14:45:00|7618.4|7617.4|7622.9|7621.9|7624.6|7623.6|7615.1|7614.1|727
1707144600000|2024-02-05 14:50:00|7623.1|7622.1|7627.4|7626.4|7627.9|7626.9|7620.6|7619.6|515
1707144900000|2024-02-05 14:55:00|7627.6|7626.6|7623.6|7622.6|7630.9|7629.9|7622.9|7621.9|641
1707145200000|2024-02-05 15:00:00|7621.9|7620.9|7618.9|7617.9|7624.6|7623.6|7616.6|7615.6|1175
1707145500000|2024-02-05 15:05:00|7618.4|7617.4|7615.9|7614.9|7620.1|7619.1|7613.6|7612.6|879
1707145800000|2024-02-05 15:10:00|7615.4|7614.4|7607.4|7606.4|7616.4|7615.4|7606.9|7605.9|1111
1707146100000|2024-02-05 15:15:00|7607.6|7606.6|7603.9|7602.9|7607.9|7606.9|7601.1|7600.1|1413
1707146400000|2024-02-05 15:20:00|7603.6|7602.6|7598.4|7597.4|7604.4|7603.4|7597.6|7596.6|1115
1707146700000|2024-02-05 15:25:00|7598.6|7597.6|7604.9|7603.9|7606.4|7605.4|7596.6|7595.6|799
1707147000000|2024-02-05 15:30:00|7604.6|7603.6|7609.4|7608.4|7609.6|7608.6|7602.1|7601.1|888
1707147300000|2024-02-05 15:35:00|7608.9|7607.9|7613.4|7612.4|7615.4|7614.4|7608.9|7607.9|589
1707147600000|2024-02-05 15:40:00|7613.6|7612.6|7606.6|7605.6|7614.4|7613.4|7605.4|7604.4|645
1707147900000|2024-02-05 15:45:00|7606.4|7605.4|7609.4|7608.4|7610.1|7609.1|7603.6|7602.6|407
1707148200000|2024-02-05 15:50:00|7609.1|7608.1|7611.6|7610.6|7612.6|7611.6|7607.9|7606.9|508
1707148500000|2024-02-05 15:55:00|7611.9|7610.9|7612.4|7611.4|7612.9|7611.9|7607.9|7606.9|458
1707148800000|2024-02-05 16:00:00|7612.6|7611.6|7611.9|7610.9|7613.1|7612.1|7609.4|7608.4|582
1707149100000|2024-02-05 16:05:00|7611.6|7610.6|7611.4|7610.4|7612.4|7611.4|7609.1|7608.1|930
1707149400000|2024-02-05 16:10:00|7611.9|7610.9|7613.4|7612.4|7613.4|7612.4|7609.9|7608.9|946
1707149700000|2024-02-05 16:15:00|7613.6|7612.6|7612.4|7611.4|7615.4|7614.4|7611.9|7610.9|1005
1707150000000|2024-02-05 16:20:00|7612.6|7611.6|7605.4|7604.4|7612.9|7611.9|7605.4|7604.4|1562
1707150300000|2024-02-05 16:25:00|7605.9|7604.9|7605.9|7603.9|7609.9|7608.9|7603.9|7602.9|6668
1707150600000|2024-02-05 16:30:00|7605.4|7603.4|7610.4|7608.4|7610.9|7608.9|7602.9|7600.9|5605
1707150900000|2024-02-05 16:35:00|7610.6|7608.6|7612.4|7610.4|7614.6|7612.6|7610.6|7608.6|1932
1707151200000|2024-02-05 16:40:00|7612.6|7610.6|7613.4|7611.4|7613.4|7611.4|7610.6|7608.6|582
1707151500000|2024-02-05 16:45:00|7613.9|7611.9|7617.4|7615.4|7617.4|7615.4|7612.6|7610.6|535
1707151800000|2024-02-05 16:50:00|7617.1|7615.1|7616.9|7614.9|7617.4|7615.4|7614.9|7612.9|450
1707152100000|2024-02-05 16:55:00|7616.6|7614.6|7617.9|7615.9|7617.9|7615.9|7616.4|7614.4|269
1707152400000|2024-02-05 17:00:00|7618.1|7616.1|7618.6|7616.6|7619.4|7617.4|7617.1|7615.1|258
1707152700000|2024-02-05 17:05:00|7618.9|7616.9|7618.9|7616.9|7619.4|7617.4|7617.6|7615.6|125
1707153000000|2024-02-05 17:10:00|7619.4|7617.4|7619.4|7617.4|7621.6|7619.6|7618.9|7616.9|133
1707153300000|2024-02-05 17:15:00|7619.6|7617.6|7620.6|7618.6|7622.4|7620.4|7619.6|7617.6|145
1707153600000|2024-02-05 17:20:00|7620.9|7618.9|7621.4|7619.4|7622.4|7620.4|7617.4|7615.4|190
1707153900000|2024-02-05 17:25:00|7621.1|7619.1|7622.9|7620.9|7622.9|7620.9|7620.6|7618.6|62
1707154200000|2024-02-05 17:30:00|7623.1|7621.1|7625.4|7623.4|7626.4|7624.4|7623.1|7621.1|182
1707154500000|2024-02-05 17:35:00|7625.6|7623.6|7628.6|7626.6|7628.9|7626.9|7625.4|7623.4|142
1707154800000|2024-02-05 17:40:00|7628.9|7626.9|7627.9|7625.9|7629.4|7627.4|7627.4|7625.4|154
1707155100000|2024-02-05 17:45:00|7628.1|7626.1|7627.6|7625.6|7628.4|7626.4|7625.9|7623.9|93
1707155400000|2024-02-05 17:50:00|7627.9|7625.9|7626.9|7624.9|7627.9|7625.9|7625.9|7623.9|94
1707155700000|2024-02-05 17:55:00|7626.6|7624.6|7627.4|7625.4|7627.9|7625.9|7626.4|7624.4|77
1707156000000|2024-02-05 18:00:00|7627.9|7625.9|7626.9|7624.9|7628.1|7626.1|7626.4|7624.4|203
1707156300000|2024-02-05 18:05:00|7627.4|7625.4|7628.4|7626.4|7629.9|7627.9|7627.1|7625.1|181
1707156600000|2024-02-05 18:10:00|7628.6|7626.6|7627.9|7625.9|7629.4|7627.4|7626.1|7624.1|411
1707156900000|2024-02-05 18:15:00|7627.4|7625.4|7627.4|7625.4|7627.9|7625.9|7626.4|7624.4|129
1707157200000|2024-02-05 18:20:00|7627.6|7625.6|7627.4|7625.4|7628.4|7626.4|7626.9|7624.9|99
1707157500000|2024-02-05 18:25:00|7627.6|7625.6|7625.4|7623.4|7628.4|7626.4|7625.4|7623.4|92
1707157800000|2024-02-05 18:30:00|7625.6|7623.6|7628.9|7626.9|7628.9|7626.9|7625.4|7623.4|73
1707158100000|2024-02-05 18:35:00|7628.6|7626.6|7628.9|7626.9|7630.4|7628.4|7627.9|7625.9|104
1707158400000|2024-02-05 18:40:00|7629.1|7627.1|7629.9|7627.9|7629.9|7627.9|7627.9|7625.9|41
1707158700000|2024-02-05 18:45:00|7630.1|7628.1|7631.1|7629.1|7632.6|7630.6|7630.1|7628.1|76
1707159000000|2024-02-05 18:50:00|7631.4|7629.4|7630.4|7628.4|7631.9|7629.9|7629.9|7627.9|78
1707159300000|2024-02-05 18:55:00|7629.9|7627.9|7631.6|7629.6|7631.9|7629.9|7629.6|7627.6|159
1707159600000|2024-02-05 19:00:00|7631.9|7629.9|7630.6|7628.6|7631.9|7629.9|7629.6|7627.6|75
1707159900000|2024-02-05 19:05:00|7630.9|7628.9|7632.1|7630.1|7633.1|7631.1|7629.9|7627.9|61
1707160200000|2024-02-05 19:10:00|7632.4|7630.4|7631.9|7629.9|7632.9|7630.9|7630.4|7628.4|61
1707160500000|2024-02-05 19:15:00|7631.4|7629.4|7633.4|7631.4|7633.4|7631.4|7631.4|7629.4|86
1707160800000|2024-02-05 19:20:00|7632.9|7630.9|7634.9|7632.9|7636.4|7634.4|7632.9|7630.9|127
1707161100000|2024-02-05 19:25:00|7634.6|7632.6|7635.6|7633.6|7635.6|7633.6|7633.9|7631.9|41
1707161400000|2024-02-05 19:30:00|7635.9|7633.9|7638.6|7636.6|7639.6|7637.6|7635.6|7633.6|107
1707161700000|2024-02-05 19:35:00|7638.4|7636.4|7637.9|7635.9|7640.1|7638.1|7636.4|7634.4|98
1707162000000|2024-02-05 19:40:00|7638.1|7636.1|7637.1|7635.1|7638.6|7636.6|7636.6|7634.6|83
1707162300000|2024-02-05 19:45:00|7637.4|7635.4|7639.4|7637.4|7640.4|7638.4|7637.4|7635.4|135
1707162600000|2024-02-05 19:50:00|7638.6|7636.6|7639.9|7637.9|7640.1|7638.1|7637.6|7635.6|41
1707162900000|2024-02-05 19:55:00|7639.4|7637.4|7639.4|7637.4|7639.9|7637.9|7638.1|7636.1|48
1707163200000|2024-02-05 20:00:00|7639.9|7637.9|7637.4|7635.4|7639.9|7637.9|7637.4|7635.4|70
1707163500000|2024-02-05 20:05:00|7637.6|7635.6|7634.4|7632.4|7638.9|7636.9|7633.9|7631.9|114
1707163800000|2024-02-05 20:10:00|7634.1|7632.1|7630.9|7628.9|7634.6|7632.6|7630.9|7628.9|115
1707164100000|2024-02-05 20:15:00|7630.6|7628.6|7635.4|7633.4|7635.6|7633.6|7630.1|7628.1|114
1707164400000|2024-02-05 20:20:00|7635.1|7633.1|7635.1|7633.1|7635.9|7633.9|7634.1|7632.1|90
1707164700000|2024-02-05 20:25:00|7635.4|7633.4|7639.6|7637.6|7639.9|7637.9|7635.1|7633.1|30
1707165000000|2024-02-05 20:30:00|7639.9|7637.9|7640.9|7638.9|7640.9|7638.9|7637.9|7635.9|78
1707165300000|2024-02-05 20:35:00|7641.1|7639.1|7636.9|7634.9|7641.4|7639.4|7636.4|7634.4|80
1707165600000|2024-02-05 20:40:00|7637.1|7635.1|7634.6|7632.6|7637.1|7635.1|7634.4|7632.4|56
1707165900000|2024-02-05 20:45:00|7634.4|7632.4|7633.1|7631.1|7636.9|7634.9|7632.9|7630.9|146
1707166200000|2024-02-05 20:50:00|7633.4|7631.4|7636.6|7634.6|7637.6|7635.6|7633.4|7631.4|898
1707166500000|2024-02-05 20:55:00|7636.4|7634.4|7629.1|7625.1|7637.4|7635.4|7628.6|7625|931
1707166800000|2024-02-05 21:00:00|7629|7625|7631.2|7627.2|7631.2|7627.2|7624.8|7620.8|0
1707167100000|2024-02-05 21:05:00|7631.1|7627.1|7631.1|7627.1|7632.5|7628.5|7630.4|7626.4|0
1707167400000|2024-02-05 21:10:00|7631.2|7627.2|7630.2|7626.2|7631.7|7627.7|7629.6|7625.6|0
1707167700000|2024-02-05 21:15:00|7630.3|7626.3|7630.5|7626.5|7631.1|7627.1|7630|7626|0
1707168000000|2024-02-05 21:20:00|7630.4|7626.4|7630.3|7626.3|7630.8|7626.8|7630.3|7626.3|0
1707168300000|2024-02-05 21:25:00|7630.4|7626.4|7629.9|7625.9|7630.7|7626.7|7629.9|7625.9|0
1707168600000|2024-02-05 21:30:00|7629.8|7625.8|7628.9|7624.9|7629.8|7625.8|7628.3|7624.3|0
1707168900000|2024-02-05 21:35:00|7628.8|7624.8|7629.2|7625.2|7629.5|7625.5|7628.4|7624.4|0
1707169200000|2024-02-05 21:40:00|7629.1|7625.1|7629.7|7625.7|7630|7626|7629|7625|0
1707169500000|2024-02-05 21:45:00|7629.8|7625.8|7629.4|7625.4|7630.1|7626.1|7629.4|7625.4|0
1707169800000|2024-02-05 21:50:00|7629.3|7625.3|7629.9|7625.9|7630.2|7626.2|7629.1|7625.1|0
1707170100000|2024-02-05 21:55:00|7630|7626|7630.7|7626.7|7630.8|7626.8|7629.7|7625.7|0
1707170400000|2024-02-05 22:00:00|7630.8|7626.8|7630.6|7626.6|7630.8|7626.8|7630.5|7626.5|0
1707170700000|2024-02-05 22:05:00|7630.7|7626.7|7631.9|7627.9|7631.9|7627.9|7630.5|7626.5|0
1707171000000|2024-02-05 22:10:00|7631.8|7627.8|7631.6|7627.6|7631.9|7627.9|7631.6|7627.6|0
1707171300000|2024-02-05 22:15:00|7631.5|7627.5|7631.7|7627.7|7631.7|7627.7|7631.4|7627.4|0
1707171600000|2024-02-05 22:20:00|7631.6|7627.6|7631.7|7627.7|7631.8|7627.8|7631.5|7627.5|0
1707171900000|2024-02-05 22:25:00|7631.6|7627.6|7631.6|7627.6|7631.7|7627.7|7631.6|7627.6|0
1707172200000|2024-02-05 22:30:00|7631.7|7627.7|7631.3|7627.3|7631.8|7627.8|7631|7627|0
1707172500000|2024-02-05 22:35:00|7631.4|7627.4|7631.4|7627.4|7631.5|7627.5|7631.4|7627.4|0
1707172800000|2024-02-05 22:40:00|7631.5|7627.5|7631.6|7627.6|7631.6|7627.6|7631.2|7627.2|0
1707173100000|2024-02-05 22:45:00|7631.5|7627.5|7630.9|7626.9|7631.7|7627.7|7630.9|7626.9|0
1707173400000|2024-02-05 22:50:00|7631|7627|7631|7627|7631|7627|7631|7627|0
1707173700000|2024-02-05 22:55:00|7630.9|7626.9|7631|7627|7631|7627|7630.9|7626.9|0
1707174000000|2024-02-05 23:00:00|7630.9|7626.9|7631.8|7627.8|7633.6|7629.6|7630.8|7626.8|0
1707174300000|2024-02-05 23:05:00|7631.9|7627.9|7631.8|7627.8|7632.6|7628.6|7631.4|7627.4|0
1707174600000|2024-02-05 23:10:00|7631.9|7627.9|7632|7628|7632|7628|7631.6|7627.6|0
1707174900000|2024-02-05 23:15:00|7632.1|7628.1|7632.4|7628.4|7632.4|7628.4|7632|7628|0
1707175200000|2024-02-05 23:20:00|7632.3|7628.3|7632|7628|7632.9|7628.9|7632|7628|0
1707175500000|2024-02-05 23:25:00|7631.8|7627.8|7631.6|7627.6|7632|7628|7631.6|7627.6|0
1707175800000|2024-02-05 23:30:00|7631.5|7627.5|7631.6|7627.6|7632.2|7628.2|7631.2|7627.2|0
1707176100000|2024-02-05 23:35:00|7631.5|7627.5|7630.9|7626.9|7631.5|7627.5|7630.7|7626.7|0
1707176400000|2024-02-05 23:40:00|7630.8|7626.8|7630.6|7626.6|7630.9|7626.9|7629.8|7625.8|0
1707176700000|2024-02-05 23:45:00|7630.3|7626.3|7629.3|7625.3|7630.4|7626.4|7629.3|7625.3|0
1707177000000|2024-02-05 23:50:00|7629.4|7625.4|7629.4|7625.4|7629.8|7625.8|7629.2|7625.2|0
1707177300000|2024-02-05 23:55:00|7629.5|7625.5|7628.6|7624.6|7629.5|7625.5|7628|7624|0
1707177600000|2024-02-06 00:00:00|7628.5|7624.5|7629.8|7625.8|7630.2|7626.2|7628|7624|0
1707177900000|2024-02-06 00:05:00|7629.9|7625.9|7630.5|7626.5|7631|7627|7629.9|7625.9|0
1707178200000|2024-02-06 00:10:00|7630.4|7626.4|7630.7|7626.7|7631.1|7627.1|7630.3|7626.3|0
1707178500000|2024-02-06 00:15:00|7630.9|7626.9|7626.9|7622.9|7631.3|7627.3|7626.9|7622.9|0
1707178800000|2024-02-06 00:20:00|7626.8|7622.8|7627.4|7623.4|7627.4|7623.4|7626.8|7622.8|0
1707179100000|2024-02-06 00:25:00|7627.5|7623.5|7626.2|7622.2|7627.5|7623.5|7626.2|7622.2|0
1707179400000|2024-02-06 00:30:00|7626.3|7622.3|7626.1|7622.1|7626.4|7622.4|7626.1|7622.1|0
1707179700000|2024-02-06 00:35:00|7626|7622|7626.2|7622.2|7626.2|7622.2|7626|7622|0
1707180000000|2024-02-06 00:40:00|7627|7623|7627.2|7623.2|7627.3|7623.3|7627|7623|0
1707180300000|2024-02-06 00:45:00|7627.3|7623.3|7627.4|7623.4|7627.5|7623.5|7627.2|7623.2|0
1707180600000|2024-02-06 00:50:00|7627.3|7623.3|7627.3|7623.3|7627.4|7623.4|7627.2|7623.2|0
1707180900000|2024-02-06 00:55:00|7627.4|7623.4|7627.3|7623.3|7628.2|7624.2|7627.2|7623.2|0
1707181200000|2024-02-06 01:00:00|7628.5|7625.5|7624.2|7621.2|7628.5|7625.5|7623.7|7620.7|194
1707181500000|2024-02-06 01:05:00|7624|7621|7622.7|7619.7|7624|7621|7620.7|7617.7|92
1707181800000|2024-02-06 01:10:00|7622.5|7619.5|7623.2|7620.2|7623.7|7620.7|7621.5|7618.5|36
1707182100000|2024-02-06 01:15:00|7623.5|7620.5|7622|7619|7624.2|7621.2|7622|7619|33
1707182400000|2024-02-06 01:20:00|7621.5|7618.5|7622.5|7619.5|7622.5|7619.5|7621|7618|34
1707182700000|2024-02-06 01:25:00|7622.2|7619.2|7624|7621|7624.2|7621.2|7622|7619|15
1707183000000|2024-02-06 01:30:00|7623.7|7620.7|7626.7|7623.7|7627|7624|7623.7|7620.7|38
1707183300000|2024-02-06 01:35:00|7627|7624|7624.2|7621.2|7627.2|7624.2|7624.2|7621.2|9
1707183600000|2024-02-06 01:40:00|7623.7|7620.7|7623.7|7620.7|7624.2|7621.2|7622.7|7619.7|13
1707183900000|2024-02-06 01:45:00|7624.2|7621.2|7627.2|7624.2|7627.5|7624.5|7624|7621|13
1707184200000|2024-02-06 01:50:00|7627|7624|7627.2|7624.2|7627.5|7624.5|7625.7|7622.7|19
1707184500000|2024-02-06 01:55:00|7627.5|7624.5|7627.2|7624.2|7627.5|7624.5|7627|7624|15
1707184800000|2024-02-06 02:00:00|7627|7624|7627.7|7624.7|7627.7|7624.7|7626.5|7623.5|10
1707185100000|2024-02-06 02:05:00|7627.5|7624.5|7631.5|7628.5|7631.5|7628.5|7627|7624|26
1707185400000|2024-02-06 02:10:00|7631.7|7628.7|7629.7|7626.7|7631.7|7628.7|7629.7|7626.7|3
1707185700000|2024-02-06 02:15:00|7630.2|7627.2|7631|7628|7631.7|7628.7|7630.2|7627.2|9
1707186000000|2024-02-06 02:20:00|7630.7|7627.7|7631|7628|7631.7|7628.7|7630|7627|13
1707186300000|2024-02-06 02:25:00|7631.2|7628.2|7629.7|7626.7|7631.7|7628.7|7629.5|7626.5|12
1707186600000|2024-02-06 02:30:00|7629.5|7626.5|7630.5|7627.5|7631.2|7628.2|7629.2|7626.2|4
1707186900000|2024-02-06 02:35:00|7630.2|7627.2|7631.7|7628.7|7631.7|7628.7|7629.7|7626.7|6
1707187200000|2024-02-06 02:40:00|7631.5|7628.5|7632.7|7629.7|7633.2|7630.2|7631.2|7628.2|8
1707187500000|2024-02-06 02:45:00|7633|7630|7632|7629|7633|7630|7631.7|7628.7|12
1707187800000|2024-02-06 02:50:00|7632.2|7629.2|7631.2|7628.2|7632.2|7629.2|7631.2|7628.2|2
1707188100000|2024-02-06 02:55:00|7630.7|7627.7|7629.5|7626.5|7631|7628|7629.5|7626.5|3
1707188400000|2024-02-06 03:00:00|7629.7|7626.7|7631.7|7628.7|7632.7|7629.7|7629.5|7626.5|9
1707188700000|2024-02-06 03:05:00|7631.5|7628.5|7632.7|7629.7|7632.7|7629.7|7630.7|7627.7|12
1707189000000|2024-02-06 03:10:00|7633|7630|7633.7|7630.7|7634.2|7631.2|7632.7|7629.7|6
1707189300000|2024-02-06 03:15:00|7634|7631|7633.7|7630.7|7634.7|7631.7|7633.7|7630.7|6
1707189600000|2024-02-06 03:20:00|7634|7631|7634.2|7631.2|7634.7|7631.7|7633.7|7630.7|16
1707189900000|2024-02-06 03:25:00|7634|7631|7633.7|7630.7|7635.2|7632.2|7633.7|7630.7|10
1707190200000|2024-02-06 03:30:00|7633.2|7630.2|7632.2|7629.2|7633.2|7630.2|7630.5|7627.5|47
1707190500000|2024-02-06 03:35:00|7632.5|7629.5|7631.2|7628.2|7634|7631|7631.2|7628.2|17
1707190800000|2024-02-06 03:40:00|7631|7628|7632.7|7629.7|7632.7|7629.7|7630.7|7627.7|3
1707191100000|2024-02-06 03:45:00|7633|7630|7633.7|7630.7|7634.2|7631.2|7632.5|7629.5|2
1707191400000|2024-02-06 03:50:00|7633.2|7630.2|7633.7|7630.7|7634.2|7631.2|7632.7|7629.7|2
1707191700000|2024-02-06 03:55:00|7633.5|7630.5|7634.2|7631.2|7635.7|7632.7|7633.2|7630.2|10
1707192000000|2024-02-06 04:00:00|7634|7631|7633.7|7630.7|7634|7631|7632.5|7629.5|14
1707192300000|2024-02-06 04:05:00|7634.2|7631.2|7634.7|7631.7|7635.2|7632.2|7634.2|7631.2|3
1707192600000|2024-02-06 04:10:00|7634.5|7631.5|7634.2|7631.2|7634.7|7631.7|7633.2|7630.2|2
1707192900000|2024-02-06 04:15:00|7634.5|7631.5|7634.2|7631.2|7634.7|7631.7|7634|7631|3
1707193200000|2024-02-06 04:20:00|7634.5|7631.5|7633.2|7630.2|7634.7|7631.7|7633.2|7630.2|2
1707193500000|2024-02-06 04:25:00|7633.5|7630.5|7634.7|7631.7|7635|7632|7632.2|7629.2|19
1707193800000|2024-02-06 04:30:00|7634.5|7631.5|7634.2|7631.2|7635.7|7632.7|7633.7|7630.7|17
1707194100000|2024-02-06 04:35:00|7634|7631|7635|7632|7636.2|7633.2|7634|7631|15
1707194400000|2024-02-06 04:40:00|7634.7|7631.7|7634.7|7631.7|7636.2|7633.2|7634.7|7631.7|8
1707194700000|2024-02-06 04:45:00|7635|7632|7634.7|7631.7|7635.7|7632.7|7634.2|7631.2|5
1707195000000|2024-02-06 04:50:00|7635|7632|7635.2|7632.2|7635.7|7632.7|7634.5|7631.5|15
1707195300000|2024-02-06 04:55:00|7634.7|7631.7|7634|7631|7635.2|7632.2|7633.2|7630.2|8
1707195600000|2024-02-06 05:00:00|7635|7632|7635.7|7632.7|7636.7|7633.7|7634.5|7631.5|30
1707195900000|2024-02-06 05:05:00|7635.2|7632.2|7635.2|7632.2|7637.5|7634.5|7635|7632|63
1707196200000|2024-02-06 05:10:00|7635.7|7632.7|7634.2|7631.2|7636.2|7633.2|7633.7|7630.7|7
1707196500000|2024-02-06 05:15:00|7634.5|7631.5|7635.7|7632.7|7636|7633|7634.2|7631.2|4
1707196800000|2024-02-06 05:20:00|7635.5|7632.5|7635.2|7632.2|7636.2|7633.2|7634.2|7631.2|13
1707197100000|2024-02-06 05:25:00|7635.5|7632.5|7636|7633|7636.2|7633.2|7635.5|7632.5|6
1707197400000|2024-02-06 05:30:00|7635.7|7632.7|7637.2|7634.2|7638.2|7635.2|7635.7|7632.7|21
1707197700000|2024-02-06 05:35:00|7637|7634|7637.2|7634.2|7638.2|7635.2|7636.5|7633.5|13
1707198000000|2024-02-06 05:40:00|7637.5|7634.5|7638.2|7635.2|7638.7|7635.7|7637.2|7634.2|7
1707198300000|2024-02-06 05:45:00|7638.5|7635.5|7635.7|7632.7|7638.7|7635.7|7635.5|7632.5|8
1707198600000|2024-02-06 05:50:00|7636.5|7633.5|7636.2|7633.2|7637.5|7634.5|7636|7633|10
1707198900000|2024-02-06 05:55:00|7636.5|7633.5|7635.7|7632.7|7637.2|7634.2|7635.2|7632.2|8
1707199200000|2024-02-06 06:00:00|7636|7633|7636.2|7633.2|7636.7|7633.7|7635.2|7632.2|23
1707199500000|2024-02-06 06:05:00|7635.7|7632.7|7635.2|7632.2|7636.7|7633.7|7635.2|7632.2|12
1707199800000|2024-02-06 06:10:00|7634.7|7631.7|7632.7|7629.7|7634.7|7631.7|7632.5|7629.5|79
1707200100000|2024-02-06 06:15:00|7633|7630|7632.2|7629.2|7633.5|7630.5|7632|7629|52
1707200400000|2024-02-06 06:20:00|7632|7629|7634|7631|7634.2|7631.2|7632|7629|37
1707200700000|2024-02-06 06:25:00|7634.2|7631.2|7631.7|7628.7|7634.2|7631.2|7631.7|7628.7|10
1707201000000|2024-02-06 06:30:00|7632|7629|7632.5|7629.5|7633.5|7630.5|7631.5|7628.5|47
1707201300000|2024-02-06 06:35:00|7632.2|7629.2|7635.5|7632.5|7635.5|7632.5|7631.2|7628.2|64
1707201600000|2024-02-06 06:40:00|7635.2|7632.2|7635.7|7632.7|7637.7|7634.7|7635.2|7632.2|48
1707201900000|2024-02-06 06:45:00|7636|7633|7636.2|7633.2|7637.7|7634.7|7636|7633|52
1707202200000|2024-02-06 06:50:00|7636|7633|7635.7|7632.7|7636.7|7633.7|7635|7632|13
1707202500000|2024-02-06 06:55:00|7635.2|7632.2|7638.5|7635.5|7639.2|7636.2|7635.2|7632.2|47
1707202800000|2024-02-06 07:00:00|7638.7|7635.7|7653.7|7651.7|7654.7|7652.7|7638.2|7635.7|480
1707203100000|2024-02-06 07:05:00|7654|7652|7652.2|7650.2|7654.7|7652.7|7649.5|7647.5|156
1707203400000|2024-02-06 07:10:00|7652.5|7650.5|7653.7|7651.7|7655|7653|7651.7|7649.7|204
1707203700000|2024-02-06 07:15:00|7654|7652|7654.5|7652.5|7655.5|7653.5|7652|7650|210
1707204000000|2024-02-06 07:20:00|7654.7|7652.7|7658.7|7656.7|7660|7658|7653.7|7651.7|281
1707204300000|2024-02-06 07:25:00|7659|7657|7663.7|7661.7|7664.7|7662.7|7657|7655|367
1707204600000|2024-02-06 07:30:00|7664|7662|7666|7664|7667.5|7665.5|7664|7662|352
1707204900000|2024-02-06 07:35:00|7666.7|7664.7|7664.2|7662.2|7666.7|7664.7|7662.7|7660.7|329
1707205200000|2024-02-06 07:40:00|7664|7662|7664|7662|7665|7663|7661.5|7659.5|296
1707205500000|2024-02-06 07:45:00|7664.2|7662.2|7667.5|7665.5|7668.5|7666.5|7664|7662|235
1707205800000|2024-02-06 07:50:00|7667.7|7665.7|7664.2|7662.2|7669|7667|7661.2|7659.2|281
1707206100000|2024-02-06 07:55:00|7664.5|7662.5|7663.5|7661.5|7667.5|7665.5|7663.5|7661.5|305
1707206400000|2024-02-06 08:00:00|7663|7662|7681.7|7680.7|7682.5|7681.5|7662.7|7661.7|4517
1707206700000|2024-02-06 08:05:00|7681.5|7680.5|7676.2|7675.2|7686.2|7685.2|7671.2|7670.2|2449
1707207000000|2024-02-06 08:10:00|7676.5|7675.5|7685.7|7684.7|7693.2|7692.2|7676.5|7675.5|1532
1707207300000|2024-02-06 08:15:00|7686.5|7685.5|7685.5|7684.5|7690.5|7689.5|7685|7684|1388
1707207600000|2024-02-06 08:20:00|7685.7|7684.7|7686.5|7685.5|7691|7690|7683.7|7682.7|1076
1707207900000|2024-02-06 08:25:00|7686.7|7685.7|7684|7683|7688.5|7687.5|7682.2|7681.2|824
1707208200000|2024-02-06 08:30:00|7684.5|7683.5|7678.2|7677.2|7688.5|7687.5|7677.5|7676.5|1686
1707208500000|2024-02-06 08:35:00|7678.5|7677.5|7676.5|7675.5|7682|7681|7676|7675|886
1707208800000|2024-02-06 08:40:00|7677.2|7676.2|7668.2|7667.2|7678.2|7677.2|7663.4|7662.4|770
1707209100000|2024-02-06 08:45:00|7668.4|7667.4|7668.9|7667.9|7672.9|7671.9|7664.7|7663.7|608
1707209400000|2024-02-06 08:50:00|7669.2|7668.2|7661.4|7660.4|7671.2|7670.2|7660.7|7659.7|515
1707209700000|2024-02-06 08:55:00|7661.7|7660.7|7655.7|7654.7|7661.9|7660.9|7654.9|7653.9|550
1707210000000|2024-02-06 09:00:00|7655.4|7654.4|7656.7|7655.7|7659.7|7658.7|7653.4|7652.4|670
1707210300000|2024-02-06 09:05:00|7656.9|7655.9|7664.4|7663.4|7665.7|7664.7|7656.9|7655.9|511
1707210600000|2024-02-06 09:10:00|7664.7|7663.7|7665.9|7664.9|7668.7|7667.7|7663.7|7662.7|473
1707210900000|2024-02-06 09:15:00|7666.2|7665.2|7657.4|7656.4|7666.9|7665.9|7656.4|7655.4|341
1707211200000|2024-02-06 09:20:00|7657.7|7656.7|7657.2|7656.2|7662.7|7661.7|7656.9|7655.9|328
1707211500000|2024-02-06 09:25:00|7657.9|7656.9|7658.7|7657.7|7659.4|7658.4|7656.2|7655.2|261
1707211800000|2024-02-06 09:30:00|7658.9|7657.9|7654.9|7653.9|7658.9|7657.9|7652.2|7651.2|598
1707212100000|2024-02-06 09:35:00|7654.4|7653.4|7651.9|7650.9|7654.7|7653.7|7650.7|7649.7|460
1707212400000|2024-02-06 09:40:00|7651.7|7650.7|7649.2|7648.2|7654.2|7653.2|7648.9|7647.9|327
1707212700000|2024-02-06 09:45:00|7648.7|7647.7|7640.9|7639.9|7649.2|7648.2|7640.4|7639.4|552
1707213000000|2024-02-06 09:50:00|7641.2|7640.2|7640.7|7639.7|7642.7|7641.7|7639.4|7638.4|504
1707213300000|2024-02-06 09:55:00|7640.4|7639.4|7639.2|7638.2|7640.7|7639.7|7637.7|7636.7|562
1707213600000|2024-02-06 10:00:00|7639.4|7638.4|7639.4|7638.4|7639.4|7638.4|7633.4|7632.4|673
1707213900000|2024-02-06 10:05:00|7639.7|7638.7|7636.4|7635.4|7640.9|7639.9|7635.4|7634.4|480
1707214200000|2024-02-06 10:10:00|7636.7|7635.7|7636.7|7635.7|7638.2|7637.2|7634.2|7633.2|880
1707214500000|2024-02-06 10:15:00|7636.9|7635.9|7636.2|7635.2|7637.7|7636.7|7635.2|7634.2|378
1707214800000|2024-02-06 10:20:00|7635.7|7634.7|7641.2|7640.2|7642.2|7641.2|7635.4|7634.4|501
1707215100000|2024-02-06 10:25:00|7641.4|7640.4|7641.7|7640.7|7642.2|7641.2|7639.2|7638.2|528
1707215400000|2024-02-06 10:30:00|7641.4|7640.4|7639.2|7638.2|7641.7|7640.7|7638.7|7637.7|452
1707215700000|2024-02-06 10:35:00|7638.9|7637.9|7644.2|7643.2|7645.2|7644.2|7638.9|7637.9|403
1707216000000|2024-02-06 10:40:00|7643.7|7642.7|7646.9|7645.9|7647.9|7646.9|7642.2|7641.2|400
1707216300000|2024-02-06 10:45:00|7646.7|7645.7|7644.4|7643.4|7646.7|7645.7|7642.2|7641.2|352
1707216600000|2024-02-06 10:50:00|7644.2|7643.2|7650.7|7649.7|7653.7|7652.7|7643.9|7642.9|312
1707216900000|2024-02-06 10:55:00|7650.4|7649.4|7653.7|7652.7|7653.7|7652.7|7649.2|7648.2|288
1707217200000|2024-02-06 11:00:00|7653.4|7652.4|7651.2|7650.2|7654.7|7653.7|7650.2|7649.2|314
1707217500000|2024-02-06 11:05:00|7651.4|7650.4|7647.9|7646.9|7651.4|7650.4|7647.7|7646.7|313
1707217800000|2024-02-06 11:10:00|7648.2|7647.2|7642.7|7641.7|7648.7|7647.7|7642.2|7641.2|454
1707218100000|2024-02-06 11:15:00|7642.4|7641.4|7643.4|7642.4|7645.2|7644.2|7641.9|7640.9|245
1707218400000|2024-02-06 11:20:00|7643.7|7642.7|7651.4|7650.4|7652.2|7651.2|7643.7|7642.7|428
1707218700000|2024-02-06 11:25:00|7651.2|7650.2|7652.2|7651.2|7653.4|7652.4|7651.2|7650.2|249
1707219000000|2024-02-06 11:30:00|7652.4|7651.4|7650.2|7649.2|7653.7|7652.7|7649.7|7648.7|393
1707219300000|2024-02-06 11:35:00|7650.4|7649.4|7644.4|7643.4|7650.7|7649.7|7643.7|7642.7|209
1707219600000|2024-02-06 11:40:00|7644.7|7643.7|7645.4|7644.4|7647.2|7646.2|7644.2|7643.2|169
1707219900000|2024-02-06 11:45:00|7645.7|7644.7|7646.2|7645.2|7647.2|7646.2|7643.2|7642.2|127
1707220200000|2024-02-06 11:50:00|7646.4|7645.4|7652.2|7651.2|7652.2|7651.2|7646.2|7645.2|216
1707220500000|2024-02-06 11:55:00|7651.9|7650.9|7653.4|7652.4|7654.9|7653.9|7651.4|7650.4|443
1707220800000|2024-02-06 12:00:00|7652.9|7651.9|7653.7|7652.7|7654.7|7653.7|7652.2|7651.2|339
1707221100000|2024-02-06 12:05:00|7653.4|7652.4|7654.2|7653.2|7656.4|7655.4|7652.7|7651.7|390
1707221400000|2024-02-06 12:10:00|7654.4|7653.4|7655.2|7654.2|7657.7|7656.7|7653.7|7652.7|315
1707221700000|2024-02-06 12:15:00|7654.9|7653.9|7659.2|7658.2|7659.4|7658.4|7653.7|7652.7|138
1707222000000|2024-02-06 12:20:00|7658.9|7657.9|7651.7|7650.7|7659.4|7658.4|7651.7|7650.7|324
1707222300000|2024-02-06 12:25:00|7651.4|7650.4|7651.7|7650.7|7652.2|7651.2|7650.2|7649.2|346
1707222600000|2024-02-06 12:30:00|7651.2|7650.2|7651.7|7650.7|7651.9|7650.9|7648.7|7647.7|253
1707222900000|2024-02-06 12:35:00|7651.2|7650.2|7654.2|7653.2|7654.7|7653.7|7651.2|7650.2|218
1707223200000|2024-02-06 12:40:00|7654.1|7653.1|7659.1|7658.1|7659.1|7658.1|7653.6|7652.6|344
1707223500000|2024-02-06 12:45:00|7658.8|7657.8|7657.8|7656.8|7660.8|7659.8|7657.1|7656.1|253
1707223800000|2024-02-06 12:50:00|7657.6|7656.6|7656.6|7655.6|7657.8|7656.8|7654.6|7653.6|229
1707224100000|2024-02-06 12:55:00|7656.3|7655.3|7654.6|7653.6|7656.6|7655.6|7654.1|7653.1|176
1707224400000|2024-02-06 13:00:00|7654.3|7653.3|7658.8|7657.8|7659.1|7658.1|7654.1|7653.1|309
1707224700000|2024-02-06 13:05:00|7658.6|7657.6|7660.1|7659.1|7660.8|7659.8|7658.1|7657.1|416
1707225000000|2024-02-06 13:10:00|7659.8|7658.8|7660.8|7659.8|7662.6|7661.6|7658.6|7657.6|279
1707225300000|2024-02-06 13:15:00|7661.1|7660.1|7663.3|7662.3|7664.1|7663.1|7660.8|7659.8|308
1707225600000|2024-02-06 13:20:00|7663.6|7662.6|7663.6|7662.6|7664.8|7663.8|7662.1|7661.1|309
1707225900000|2024-02-06 13:25:00|7664.1|7663.1|7668.8|7667.8|7669.1|7668.1|7663.1|7662.1|395
1707226200000|2024-02-06 13:30:00|7669.1|7668.1|7666.1|7665.1|7670.6|7669.6|7665.3|7664.3|581
1707226500000|2024-02-06 13:35:00|7666.3|7665.3|7662.8|7661.8|7668.6|7667.6|7662.6|7661.6|461
1707226800000|2024-02-06 13:40:00|7662.6|7661.6|7662.8|7661.8|7665.6|7664.6|7662.6|7661.6|267
1707227100000|2024-02-06 13:45:00|7663.1|7662.1|7665.1|7664.1|7666.3|7665.3|7663.1|7662.1|296
1707227400000|2024-02-06 13:50:00|7664.8|7663.8|7662.6|7661.6|7665.6|7664.6|7662.1|7661.1|399
1707227700000|2024-02-06 13:55:00|7663.1|7662.1|7663.1|7662.1|7664.1|7663.1|7660.6|7659.6|231
1707228000000|2024-02-06 14:00:00|7662.6|7661.6|7664.1|7663.1|7664.6|7663.6|7661.3|7660.3|197
1707228300000|2024-02-06 14:05:00|7664.3|7663.3|7663.8|7662.8|7664.8|7663.8|7662.6|7661.6|228
1707228600000|2024-02-06 14:10:00|7664.1|7663.1|7662.8|7661.8|7664.1|7663.1|7660.6|7659.6|407
1707228900000|2024-02-06 14:15:00|7663.1|7662.1|7667.6|7666.6|7668.1|7667.1|7662.6|7661.6|362
1707229200000|2024-02-06 14:20:00|7667.1|7666.1|7670.6|7669.6|7671.6|7670.6|7666.6|7665.6|286
1707229500000|2024-02-06 14:25:00|7670.8|7669.8|7662.1|7661.1|7671.1|7670.1|7662.1|7661.1|710
1707229800000|2024-02-06 14:30:00|7661.6|7660.6|7663.6|7662.6|7664.1|7663.1|7658.1|7657.1|1035
1707230100000|2024-02-06 14:35:00|7663.8|7662.8|7663.1|7662.1|7666.6|7665.6|7662.1|7661.1|837
1707230400000|2024-02-06 14:40:00|7663.6|7662.6|7670.1|7669.1|7670.3|7669.3|7661.6|7660.6|764
1707230700000|2024-02-06 14:45:00|7670.3|7669.3|7671.8|7670.8|7672.1|7671.1|7668.6|7667.6|730
1707231000000|2024-02-06 14:50:00|7672.1|7671.1|7668.6|7667.6|7672.1|7671.1|7667.6|7666.6|582
1707231300000|2024-02-06 14:55:00|7668.8|7667.8|7666.3|7665.3|7669.8|7668.8|7664.6|7663.6|614
1707231600000|2024-02-06 15:00:00|7666.8|7665.8|7667.6|7666.6|7668.3|7667.3|7663.8|7662.8|776
1707231900000|2024-02-06 15:05:00|7667.3|7666.3|7667.8|7666.8|7668.3|7667.3|7664.6|7663.6|478
1707232200000|2024-02-06 15:10:00|7667.6|7666.6|7659.9|7658.9|7668.4|7667.4|7658.4|7657.4|683
1707232500000|2024-02-06 15:15:00|7659.6|7658.6|7665.4|7664.4|7667.4|7666.4|7658.9|7657.9|542
1707232800000|2024-02-06 15:20:00|7664.9|7663.9|7670.4|7669.4|7671.4|7670.4|7662.4|7661.4|1098
1707233100000|2024-02-06 15:25:00|7670.9|7669.9|7669.6|7668.6|7672.1|7671.1|7668.1|7667.1|1023
1707233400000|2024-02-06 15:30:00|7669.9|7668.9|7670.9|7669.9|7671.1|7670.1|7666.4|7665.4|555
1707233700000|2024-02-06 15:35:00|7671.1|7670.1|7677.9|7676.9|7679.9|7678.9|7670.9|7669.9|818
1707234000000|2024-02-06 15:40:00|7678.1|7677.1|7679.9|7678.9|7680.1|7679.1|7675.9|7674.9|759
1707234300000|2024-02-06 15:45:00|7680.1|7679.1|7682.4|7681.4|7684.1|7683.1|7680.1|7679.1|777
1707234600000|2024-02-06 15:50:00|7682.6|7681.6|7683.9|7682.9|7684.1|7683.1|7680.4|7679.4|833
1707234900000|2024-02-06 15:55:00|7683.6|7682.6|7683.4|7682.4|7684.4|7683.4|7681.6|7680.6|650
1707235200000|2024-02-06 16:00:00|7683.6|7682.6|7679.6|7678.6|7684.4|7683.4|7674.9|7673.9|1548
1707235500000|2024-02-06 16:05:00|7679.9|7678.9|7683.6|7682.6|7686.6|7685.6|7679.1|7678.1|950
1707235800000|2024-02-06 16:10:00|7683.4|7682.4|7684.4|7683.4|7686.4|7685.4|7683.1|7682.1|856
1707236100000|2024-02-06 16:15:00|7684.6|7683.6|7689.9|7688.9|7689.9|7688.9|7683.9|7682.9|1403
1707236400000|2024-02-06 16:20:00|7690.4|7689.4|7694.1|7693.1|7694.4|7693.4|7689.4|7688.4|1806
1707236700000|2024-02-06 16:25:00|7694.4|7693.4|7687.9|7685.9|7694.4|7693.4|7687.1|7685.9|4836
1707237000000|2024-02-06 16:30:00|7687.6|7685.6|7683.9|7681.9|7687.9|7685.9|7683.6|7681.6|6611
1707237300000|2024-02-06 16:35:00|7684.1|7682.1|7682.9|7680.9|7685.9|7683.9|7679.4|7677.4|2444
1707237600000|2024-02-06 16:40:00|7682.6|7680.6|7681.4|7679.4|7684.6|7682.6|7679.4|7677.4|929
1707237900000|2024-02-06 16:45:00|7680.9|7678.9|7678.4|7676.4|7681.4|7679.4|7676.4|7674.4|894
1707238200000|2024-02-06 16:50:00|7678.6|7676.6|7682.9|7680.9|7683.6|7681.6|7678.6|7676.6|854
1707238500000|2024-02-06 16:55:00|7682.4|7680.4|7681.4|7679.4|7683.6|7681.6|7680.9|7678.9|360
1707238800000|2024-02-06 17:00:00|7681.6|7679.6|7682.4|7680.4|7684.6|7682.6|7679.9|7677.9|525
1707239100000|2024-02-06 17:05:00|7682.9|7680.9|7682.9|7680.9|7682.9|7680.9|7680.6|7678.6|309
1707239400000|2024-02-06 17:10:00|7682.4|7680.4|7683.4|7681.4|7683.9|7681.9|7681.1|7679.1|351
1707239700000|2024-02-06 17:15:00|7683.6|7681.6|7687.9|7685.9|7688.4|7686.4|7683.4|7681.4|290
1707240000000|2024-02-06 17:20:00|7687.6|7685.6|7686.9|7684.9|7687.9|7685.9|7685.9|7683.9|286
1707240300000|2024-02-06 17:25:00|7686.4|7684.4|7690.9|7688.9|7690.9|7688.9|7684.9|7682.9|424
1707240600000|2024-02-06 17:30:00|7691.1|7689.1|7692.4|7690.4|7692.9|7690.9|7688.4|7686.4|237
1707240900000|2024-02-06 17:35:00|7692.1|7690.1|7691.1|7689.1|7693.4|7691.4|7690.9|7688.9|186
1707241200000|2024-02-06 17:40:00|7690.9|7688.9|7690.9|7688.9|7691.4|7689.4|7689.6|7687.6|246
1707241500000|2024-02-06 17:45:00|7691.1|7689.1|7689.4|7687.4|7692.4|7690.4|7688.9|7686.9|123
1707241800000|2024-02-06 17:50:00|7688.9|7686.9|7689.4|7687.4|7691.4|7689.4|7688.9|7686.9|153
1707242100000|2024-02-06 17:55:00|7689.1|7687.1|7690.4|7688.4|7691.9|7689.9|7689.1|7687.1|131
1707242400000|2024-02-06 18:00:00|7690.1|7688.1|7691.4|7689.4|7691.6|7689.6|7689.4|7687.4|209
1707242700000|2024-02-06 18:05:00|7691.6|7689.6|7690.4|7688.4|7692.4|7690.4|7690.1|7688.1|163
1707243000000|2024-02-06 18:10:00|7690.1|7688.1|7688.1|7686.1|7690.4|7688.4|7685.9|7683.9|188
1707243300000|2024-02-06 18:15:00|7688.4|7686.4|7689.4|7687.4|7689.9|7687.9|7686.9|7684.9|325
1707243600000|2024-02-06 18:20:00|7689.1|7687.1|7686.9|7684.9|7690.4|7688.4|7686.9|7684.9|272
1707243900000|2024-02-06 18:25:00|7687.1|7685.1|7690.4|7688.4|7690.4|7688.4|7686.6|7684.6|169
1707244200000|2024-02-06 18:30:00|7690.1|7688.1|7691.1|7689.1|7691.9|7689.9|7689.9|7687.9|106
1707244500000|2024-02-06 18:35:00|7690.9|7688.9|7691.4|7689.4|7692.6|7690.6|7689.9|7687.9|197
1707244800000|2024-02-06 18:40:00|7691.1|7689.1|7689.9|7687.9|7691.4|7689.4|7688.9|7686.9|115
1707245100000|2024-02-06 18:45:00|7690.1|7688.1|7691.4|7689.4|7691.9|7689.9|7688.9|7686.9|93
1707245400000|2024-02-06 18:50:00|7691.6|7689.6|7692.4|7690.4|7692.6|7690.6|7691.1|7689.1|66
1707245700000|2024-02-06 18:55:00|7691.9|7689.9|7692.6|7690.6|7693.4|7691.4|7691.9|7689.9|103
1707246000000|2024-02-06 19:00:00|7692.9|7690.9|7690.6|7688.6|7692.9|7690.9|7690.1|7688.1|145
1707246300000|2024-02-06 19:05:00|7690.4|7688.4|7686.4|7684.4|7690.9|7688.9|7684.9|7682.9|228
1707246600000|2024-02-06 19:10:00|7686.1|7684.1|7686.4|7684.4|7687.9|7685.9|7685.6|7683.6|119
1707246900000|2024-02-06 19:15:00|7686.1|7684.1|7687.1|7685.1|7687.4|7685.4|7685.1|7683.1|90
1707247200000|2024-02-06 19:20:00|7686.9|7684.9|7689.4|7687.4|7689.9|7687.9|7686.9|7684.9|88
1707247500000|2024-02-06 19:25:00|7689.1|7687.1|7687.9|7685.9|7689.4|7687.4|7687.9|7685.9|77
1707247800000|2024-02-06 19:30:00|7688.1|7686.1|7689.9|7687.9|7690.4|7688.4|7687.9|7685.9|87
1707248100000|2024-02-06 19:35:00|7689.6|7687.6|7687.4|7685.4|7689.9|7687.9|7686.6|7684.6|128
1707248400000|2024-02-06 19:40:00|7687.1|7685.1|7688.9|7686.9|7689.4|7687.4|7686.6|7684.6|92
1707248700000|2024-02-06 19:45:00|7688.6|7686.6|7691.4|7689.4|7691.6|7689.6|7688.6|7686.6|68
1707249000000|2024-02-06 19:50:00|7691.6|7689.6|7691.4|7689.4|7692.1|7690.1|7689.9|7687.9|170
1707249300000|2024-02-06 19:55:00|7691.1|7689.1|7692.9|7690.9|7693.1|7691.1|7690.9|7688.9|101
1707249600000|2024-02-06 20:00:00|7692.6|7690.6|7691.9|7689.9|7692.9|7690.9|7691.4|7689.4|130
1707249900000|2024-02-06 20:05:00|7692.1|7690.1|7693.4|7691.4|7694.4|7692.4|7692.1|7690.1|287
1707250200000|2024-02-06 20:10:00|7693.6|7691.6|7693.4|7691.4|7694.4|7692.4|7692.4|7690.4|101
1707250500000|2024-02-06 20:15:00|7693.9|7691.9|7691.1|7689.1|7693.9|7691.9|7689.9|7687.9|139
1707250800000|2024-02-06 20:20:00|7691.4|7689.4|7689.9|7687.9|7692.6|7690.6|7689.9|7687.9|148
1707251100000|2024-02-06 20:25:00|7689.6|7687.6|7690.4|7688.4|7691.9|7689.9|7689.4|7687.4|213
1707251400000|2024-02-06 20:30:00|7690.1|7688.1|7689.4|7687.4|7690.9|7688.9|7688.4|7686.4|106
1707251700000|2024-02-06 20:35:00|7689.6|7687.6|7689.9|7687.9|7690.6|7688.6|7688.6|7686.6|88
1707252000000|2024-02-06 20:40:00|7689.6|7687.6|7692.4|7690.4|7692.9|7690.9|7689.6|7687.6|101
1707252300000|2024-02-06 20:45:00|7692.6|7690.6|7692.9|7690.9|7693.9|7691.9|7691.9|7689.9|131
1707252600000|2024-02-06 20:50:00|7693.1|7691.1|7693.4|7691.4|7694.4|7692.4|7692.4|7690.4|226
1707252900000|2024-02-06 20:55:00|7693.9|7691.9|7700.4|7696.4|7701.4|7699.4|7693.9|7691.9|819
1707253200000|2024-02-06 21:00:00|7699.8|7695.8|7696.3|7692.3|7701.2|7697.2|7696.3|7692.3|0
1707253500000|2024-02-06 21:05:00|7696.4|7692.4|7694.3|7690.3|7696.9|7692.9|7694.3|7690.3|0
1707253800000|2024-02-06 21:10:00|7694.2|7690.2|7694.1|7690.1|7695.2|7691.2|7693.7|7689.7|0
1707254100000|2024-02-06 21:15:00|7694.2|7690.2|7694.1|7690.1|7694.7|7690.7|7693.9|7689.9|0
1707254400000|2024-02-06 21:20:00|7694.2|7690.2|7695.4|7691.4|7695.9|7691.9|7694.2|7690.2|0
1707254700000|2024-02-06 21:25:00|7695.5|7691.5|7695.1|7691.1|7695.7|7691.7|7694.7|7690.7|0
1707255000000|2024-02-06 21:30:00|7695.2|7691.2|7696.4|7692.4|7696.4|7692.4|7695.1|7691.1|0
1707255300000|2024-02-06 21:35:00|7696.5|7692.5|7696.1|7692.1|7697|7693|7696.1|7692.1|0
1707255600000|2024-02-06 21:40:00|7695.9|7691.9|7695.1|7691.1|7695.9|7691.9|7695.1|7691.1|0
1707255900000|2024-02-06 21:45:00|7695.2|7691.2|7695.6|7691.6|7695.9|7691.9|7695.1|7691.1|0
1707256200000|2024-02-06 21:50:00|7695.7|7691.7|7696|7692|7696.3|7692.3|7695.6|7691.6|0
1707256500000|2024-02-06 21:55:00|7696.2|7692.2|7697.6|7693.6|7697.8|7693.8|7696.2|7692.2|0
1707256800000|2024-02-06 22:00:00|7697.7|7693.7|7697.7|7693.7|7697.7|7693.7|7697.7|7693.7|0
1707257100000|2024-02-06 22:05:00|7697.6|7693.6|7697.7|7693.7|7697.7|7693.7|7697.6|7693.6|0
1707257400000|2024-02-06 22:10:00|7697.6|7693.6|7699.1|7695.1|7699.2|7695.2|7697.6|7693.6|0
1707257700000|2024-02-06 22:15:00|7699|7695|7698.5|7694.5|7699|7695|7698.5|7694.5|0
1707258000000|2024-02-06 22:20:00|7698.6|7694.6|7699.5|7695.5|7699.5|7695.5|7698.6|7694.6|0
1707258300000|2024-02-06 22:25:00|7699.3|7695.3|7699.3|7695.3|7699.8|7695.8|7699|7695|0
1707258600000|2024-02-06 22:30:00|7699.1|7695.1|7699.2|7695.2|7699.3|7695.3|7699.1|7695.1|0
1707258900000|2024-02-06 22:35:00|7699.3|7695.3|7699.2|7695.2|7699.3|7695.3|7699.2|7695.2|0
1707259200000|2024-02-06 22:40:00|7699.3|7695.3|7699.3|7695.3|7699.6|7695.6|7699.2|7695.2|0
1707259500000|2024-02-06 22:45:00|7699.4|7695.4|7698.8|7694.8|7699.5|7695.5|7698.7|7694.7|0
1707259800000|2024-02-06 22:50:00|7698.7|7694.7|7698.8|7694.8|7698.8|7694.8|7698.5|7694.5|0
1707260100000|2024-02-06 22:55:00|7698.7|7694.7|7698.6|7694.6|7698.7|7694.7|7698.5|7694.5|0
1707260400000|2024-02-06 23:00:00|7698.3|7694.3|7700.1|7696.1|7700.3|7696.3|7697.8|7693.8|0
1707260700000|2024-02-06 23:05:00|7700|7696|7700|7696|7700.1|7696.1|7699.4|7695.4|0
1707261000000|2024-02-06 23:10:00|7699.8|7695.8|7701|7697|7701.4|7697.4|7699.8|7695.8|0
1707261300000|2024-02-06 23:15:00|7701.1|7697.1|7701.4|7697.4|7701.6|7697.6|7700.7|7696.7|0
1707261600000|2024-02-06 23:20:00|7701.6|7697.6|7700.3|7696.3|7701.7|7697.7|7700.3|7696.3|0
1707261900000|2024-02-06 23:25:00|7700.2|7696.2|7699.9|7695.9|7700.4|7696.4|7699.7|7695.7|0
1707262200000|2024-02-06 23:30:00|7700|7696|7699|7695|7700.7|7696.7|7698.4|7694.4|0
1707262500000|2024-02-06 23:35:00|7698.9|7694.9|7699.6|7695.6|7699.8|7695.8|7698.2|7694.2|0
1707262800000|2024-02-06 23:40:00|7699.7|7695.7|7698.8|7694.8|7699.8|7695.8|7698.8|7694.8|0
1707263100000|2024-02-06 23:45:00|7698.9|7694.9|7697.7|7693.7|7698.9|7694.9|7697.7|7693.7|0
1707263400000|2024-02-06 23:50:00|7697.6|7693.6|7698|7694|7698.8|7694.8|7697.4|7693.4|0
1707263700000|2024-02-06 23:55:00|7698.1|7694.1|7698|7694|7698.2|7694.2|7697.4|7693.4|0
1707264000000|2024-02-07 00:00:00|7698.1|7694.1|7697.4|7693.4|7698.6|7694.6|7696.8|7692.8|0
1707264300000|2024-02-07 00:05:00|7697.3|7693.3|7697.4|7693.4|7697.6|7693.6|7696.5|7692.5|0
1707264600000|2024-02-07 00:10:00|7697.5|7693.5|7698.1|7694.1|7698.2|7694.2|7697.4|7693.4|0
1707264900000|2024-02-07 00:15:00|7698.8|7694.8|7699.9|7695.9|7700.6|7696.6|7698.7|7694.7|0
1707265200000|2024-02-07 00:20:00|7699.8|7695.8|7700.3|7696.3|7701.1|7697.1|7699.8|7695.8|0
1707265500000|2024-02-07 00:25:00|7700.2|7696.2|7697.8|7693.8|7700.2|7696.2|7697.7|7693.7|0
1707265800000|2024-02-07 00:30:00|7697.7|7693.7|7698.7|7694.7|7699.5|7695.5|7697.7|7693.7|0
1707266100000|2024-02-07 00:35:00|7699.5|7695.5|7698.5|7694.5|7699.5|7695.5|7698.4|7694.4|0
1707266400000|2024-02-07 00:40:00|7698.6|7694.6|7697.8|7693.8|7698.8|7694.8|7697.8|7693.8|0
1707266700000|2024-02-07 00:45:00|7697.9|7693.9|7697|7693|7698|7694|7697|7693|0
1707267000000|2024-02-07 00:50:00|7696.9|7692.9|7697|7693|7697|7693|7695.9|7691.9|0
1707267300000|2024-02-07 00:55:00|7697.1|7693.1|7698.9|7694.9|7698.9|7694.9|7697.1|7693.1|0
1707267600000|2024-02-07 01:00:00|7699|7695|7705.5|7702.5|7706|7703|7699|7695|196
1707267900000|2024-02-07 01:05:00|7705.7|7702.7|7709.2|7706.2|7709.5|7706.5|7705.7|7702.7|112
1707268200000|2024-02-07 01:10:00|7709.5|7706.5|7708.7|7705.7|7710.5|7707.5|7708.2|7705.2|50
1707268500000|2024-02-07 01:15:00|7709|7706|7706.5|7703.5|7709|7706|7705|7702|104
1707268800000|2024-02-07 01:20:00|7706.7|7703.7|7710.2|7707.2|7710.2|7707.2|7706.7|7703.7|45
1707269100000|2024-02-07 01:25:00|7710|7707|7707.5|7704.5|7710.2|7707.2|7707.5|7704.5|20
1707269400000|2024-02-07 01:30:00|7707.7|7704.7|7707.7|7704.7|7709.7|7706.7|7707|7704|47
1707269700000|2024-02-07 01:35:00|7708.2|7705.2|7711.2|7708.2|7711.7|7708.7|7707.5|7704.5|41
1707270000000|2024-02-07 01:40:00|7711|7708|7709.5|7706.5|7711.2|7708.2|7709.2|7706.2|26
1707270300000|2024-02-07 01:45:00|7708.7|7705.7|7709.2|7706.2|7710.2|7707.2|7706.2|7703.2|45
1707270600000|2024-02-07 01:50:00|7709.7|7706.7|7707.7|7704.7|7710.2|7707.2|7707.2|7704.2|26
1707270900000|2024-02-07 01:55:00|7707.5|7704.5|7706.2|7703.2|7707.5|7704.5|7705.7|7702.7|5
1707271200000|2024-02-07 02:00:00|7706.5|7703.5|7707.5|7704.5|7708|7705|7706|7703|38
1707271500000|2024-02-07 02:05:00|7707.2|7704.2|7707|7704|7707.5|7704.5|7706.2|7703.2|41
1707271800000|2024-02-07 02:10:00|7707.2|7704.2|7706.5|7703.5|7707.5|7704.5|7705.7|7702.7|27
1707272100000|2024-02-07 02:15:00|7706.7|7703.7|7706.2|7703.2|7707.5|7704.5|7706.2|7703.2|23
1707272400000|2024-02-07 02:20:00|7706.5|7703.5|7706|7703|7707.5|7704.5|7706|7703|13
1707272700000|2024-02-07 02:25:00|7706.2|7703.2|7706.5|7703.5|7706.7|7703.7|7705.7|7702.7|11
1707273000000|2024-02-07 02:30:00|7706.7|7703.7|7705.2|7702.2|7706.7|7703.7|7704.7|7701.7|7
1707273300000|2024-02-07 02:35:00|7704.2|7701.2|7704.7|7701.7|7705.2|7702.2|7703.2|7700.2|17
1707273600000|2024-02-07 02:40:00|7705|7702|7704.7|7701.7|7705.7|7702.7|7704.2|7701.2|5
1707273900000|2024-02-07 02:45:00|7705|7702|7704.7|7701.7|7705.5|7702.5|7704.2|7701.2|12
1707274200000|2024-02-07 02:50:00|7705|7702|7704.7|7701.7|7705.5|7702.5|7704.2|7701.2|10
1707274500000|2024-02-07 02:55:00|7704.5|7701.5|7704.7|7701.7|7704.7|7701.7|7703.7|7700.7|7
1707274800000|2024-02-07 03:00:00|7705|7702|7703.7|7700.7|7706|7703|7703.5|7700.5|12
1707275100000|2024-02-07 03:05:00|7703.5|7700.5|7704|7701|7704.2|7701.2|7703.5|7700.5|1
1707275400000|2024-02-07 03:10:00|7703.7|7700.7|7703.7|7700.7|7704.5|7701.5|7703.2|7700.2|18
1707275700000|2024-02-07 03:15:00|7703.2|7700.2|7704.2|7701.2|7704.2|7701.2|7703.2|7700.2|7
1707276000000|2024-02-07 03:20:00|7704|7701|7703.7|7700.7|7704|7701|7703.7|7700.7|1
1707276300000|2024-02-07 03:25:00|7703.5|7700.5|7703|7700|7703.7|7700.7|7700.5|7697.5|44
1707276600000|2024-02-07 03:30:00|7702.2|7699.2|7700.7|7697.7|7702.2|7699.2|7700.7|7697.7|22
1707276900000|2024-02-07 03:35:00|7701|7698|7699.7|7696.7|7701.5|7698.5|7699.5|7696.5|37
1707277200000|2024-02-07 03:40:00|7699.5|7696.5|7700.5|7697.5|7701.5|7698.5|7698.2|7695.2|8
1707277500000|2024-02-07 03:45:00|7700.7|7697.7|7698.7|7695.7|7701.7|7698.7|7697.7|7694.7|9
1707277800000|2024-02-07 03:50:00|7698.5|7695.5|7699.7|7696.7|7699.7|7696.7|7698.5|7695.5|2
1707278100000|2024-02-07 03:55:00|7699.2|7696.2|7698.7|7695.7|7700.2|7697.2|7698.2|7695.2|9
1707278400000|2024-02-07 04:00:00|7698.5|7695.5|7698.7|7695.7|7699.7|7696.7|7697.7|7694.7|16
1707278700000|2024-02-07 04:05:00|7698.2|7695.2|7698|7695|7699|7696|7696.5|7693.5|25
1707279000000|2024-02-07 04:10:00|7698.5|7695.5|7699|7696|7699.2|7696.2|7698.2|7695.2|8
1707279300000|2024-02-07 04:15:00|7699.2|7696.2|7701|7698|7701|7698|7699.2|7696.2|6
1707279600000|2024-02-07 04:20:00|7700.7|7697.7|7700.7|7697.7|7701.2|7698.2|7700.5|7697.5|0
1707279900000|2024-02-07 04:25:00|7701|7698|7701.2|7698.2|7702.2|7699.2|7700.5|7697.5|16
1707280200000|2024-02-07 04:30:00|7701|7698|7700.7|7697.7|7701.2|7698.2|7700.2|7697.2|4
1707280500000|2024-02-07 04:35:00|7701|7698|7701|7698|7701.2|7698.2|7700|7697|1
1707280800000|2024-02-07 04:40:00|7700.7|7697.7|7701|7698|7701.2|7698.2|7700.7|7697.7|0
1707281100000|2024-02-07 04:45:00|7701.2|7698.2|7700.2|7697.2|7701.2|7698.2|7699.5|7696.5|8
1707281400000|2024-02-07 04:50:00|7700|7697|7700.2|7697.2|7700.5|7697.5|7699.7|7696.7|3
1707281700000|2024-02-07 04:55:00|7700.5|7697.5|7700.2|7697.2|7701|7698|7700|7697|0
1707282000000|2024-02-07 05:00:00|7700.5|7697.5|7700.7|7697.7|7701.2|7698.2|7699.5|7696.5|3
1707282300000|2024-02-07 05:05:00|7700.5|7697.5|7698.5|7695.5|7701|7698|7698.5|7695.5|6
1707282600000|2024-02-07 05:10:00|7698.7|7695.7|7699.5|7696.5|7699.7|7696.7|7698.5|7695.5|14
1707282900000|2024-02-07 05:15:00|7699.7|7696.7|7700.2|7697.2|7701|7698|7699.2|7696.2|1
1707283200000|2024-02-07 05:20:00|7700.7|7697.7|7700.7|7697.7|7701|7698|7700.2|7697.2|2
1707283500000|2024-02-07 05:25:00|7700.5|7697.5|7701.7|7698.7|7701.7|7698.7|7700.5|7697.5|7
1707283800000|2024-02-07 05:30:00|7702|7699|7700.2|7697.2|7702.5|7699.5|7700.2|7697.2|13
1707284100000|2024-02-07 05:35:00|7699.7|7696.7|7699.2|7696.2|7700|7697|7698.2|7695.2|31
1707284400000|2024-02-07 05:40:00|7699.7|7696.7|7700.7|7697.7|7700.7|7697.7|7699|7696|12
1707284700000|2024-02-07 05:45:00|7700.2|7697.2|7701.2|7698.2|7701.7|7698.7|7700.2|7697.2|1
1707285000000|2024-02-07 05:50:00|7701.5|7698.5|7700.7|7697.7|7701.5|7698.5|7700.7|7697.7|9
1707285300000|2024-02-07 05:55:00|7700.5|7697.5|7700.2|7697.2|7701.5|7698.5|7699.5|7696.5|44
1707285600000|2024-02-07 06:00:00|7700|7697|7698|7695|7700|7697|7697.5|7694.5|36
1707285900000|2024-02-07 06:05:00|7698.2|7695.2|7698.5|7695.5|7699|7696|7697.5|7694.5|25
1707286200000|2024-02-07 06:10:00|7699|7696|7698.7|7695.7|7699.7|7696.7|7697.5|7694.5|46
1707286500000|2024-02-07 06:15:00|7698.2|7695.2|7696.7|7693.7|7698.2|7695.2|7696.5|7693.5|41
1707286800000|2024-02-07 06:20:00|7697|7694|7697.7|7694.7|7697.7|7694.7|7696.2|7693.2|27
1707287100000|2024-02-07 06:25:00|7696.7|7693.7|7694.7|7691.7|7697.7|7694.7|7694.2|7691.2|72
1707287400000|2024-02-07 06:30:00|7695|7692|7696.2|7693.2|7696.2|7693.2|7694|7691|59
1707287700000|2024-02-07 06:35:00|7696.5|7693.5|7698.2|7695.2|7699|7696|7696.5|7693.5|37
1707288000000|2024-02-07 06:40:00|7698.5|7695.5|7697.7|7694.7|7699|7696|7696.5|7693.5|34
1707288300000|2024-02-07 06:45:00|7698|7695|7698.7|7695.7|7699.7|7696.7|7697.7|7694.7|34
1707288600000|2024-02-07 06:50:00|7699|7696|7697.7|7694.7|7700.2|7697.2|7697.7|7694.7|19
1707288900000|2024-02-07 06:55:00|7698.2|7695.2|7700.2|7697.2|7700.7|7697.7|7698.2|7695.2|46
1707289200000|2024-02-07 07:00:00|7699.7|7697.7|7699.2|7697.2|7700.7|7698.7|7696|7694|257
1707289500000|2024-02-07 07:05:00|7699|7697|7697|7695|7699.5|7697.5|7696.2|7694.2|115
1707289800000|2024-02-07 07:10:00|7697.2|7695.2|7695.2|7693.2|7698.5|7696.5|7694.7|7692.7|113
1707290100000|2024-02-07 07:15:00|7695|7693|7695.7|7693.7|7696|7694|7694.2|7692.2|104
1707290400000|2024-02-07 07:20:00|7695.5|7693.5|7692.2|7690.2|7695.5|7693.5|7691.7|7689.7|95
1707290700000|2024-02-07 07:25:00|7692|7690|7691|7689|7694|7692|7691|7689|117
1707291000000|2024-02-07 07:30:00|7690.5|7688.5|7690.7|7688.7|7692.2|7690.2|7688.7|7686.7|167
1707291300000|2024-02-07 07:35:00|7690.5|7688.5|7690|7688|7692|7690|7688.2|7686.2|151
1707291600000|2024-02-07 07:40:00|7689.7|7687.7|7688.7|7686.7|7689.7|7687.7|7686.7|7684.7|89
1707291900000|2024-02-07 07:45:00|7688.5|7686.5|7685.7|7683.7|7688.7|7686.7|7685.5|7683.5|72
1707292200000|2024-02-07 07:50:00|7685.5|7683.5|7684.7|7682.7|7685.7|7683.7|7683|7681|166
1707292500000|2024-02-07 07:55:00|7685|7683|7678.7|7676.7|7685.2|7683.2|7678.2|7676.2|169
1707292800000|2024-02-07 08:00:00|7678.2|7677.2|7693.5|7692.5|7695.2|7694.2|7676|7675|2526
1707293100000|2024-02-07 08:05:00|7693.2|7692.2|7689|7688|7695|7694|7688.2|7687.2|1189
1707293400000|2024-02-07 08:10:00|7689.2|7688.2|7685.7|7684.7|7693.5|7692.5|7684.7|7683.7|666
1707293700000|2024-02-07 08:15:00|7685.5|7684.5|7679.5|7678.5|7688.5|7687.5|7679.5|7678.5|714
1707294000000|2024-02-07 08:20:00|7679|7678|7676.2|7675.2|7681|7680|7676|7675|625
1707294300000|2024-02-07 08:25:00|7676.5|7675.5|7668.5|7667.5|7676.7|7675.7|7666.7|7665.7|1009
1707294600000|2024-02-07 08:30:00|7668.2|7667.2|7671.5|7670.5|7678.2|7677.2|7667.5|7666.5|947
1707294900000|2024-02-07 08:35:00|7672|7671|7673.2|7672.2|7676.2|7675.2|7669.7|7668.7|612
1707295200000|2024-02-07 08:40:00|7673|7672|7672.2|7671.2|7678.5|7677.5|7672.2|7671.2|478
1707295500000|2024-02-07 08:45:00|7672.5|7671.5|7670.2|7669.2|7674|7673|7669|7668|433
1707295800000|2024-02-07 08:50:00|7670|7669|7673.2|7672.2|7676.5|7675.5|7670|7669|499
1707296100000|2024-02-07 08:55:00|7673|7672|7676.7|7675.7|7678.4|7677.4|7672.5|7671.5|310
1707296400000|2024-02-07 09:00:00|7676.4|7675.4|7673.7|7672.7|7677.9|7676.9|7673.2|7672.2|467
1707296700000|2024-02-07 09:05:00|7673.4|7672.4|7669.2|7668.2|7673.7|7672.7|7668.4|7667.4|417
1707297000000|2024-02-07 09:10:00|7668.9|7667.9|7669.7|7668.7|7670.9|7669.9|7668.2|7667.2|396
1707297300000|2024-02-07 09:15:00|7669.4|7668.4|7668.9|7667.9|7672.2|7671.2|7668.4|7667.4|356
1707297600000|2024-02-07 09:20:00|7669.2|7668.2|7670.9|7669.9|7671.4|7670.4|7665.7|7664.7|424
1707297900000|2024-02-07 09:25:00|7671.2|7670.2|7666.2|7665.2|7672.2|7671.2|7665.7|7664.7|401
1707298200000|2024-02-07 09:30:00|7666.4|7665.4|7665.7|7664.7|7668.2|7667.2|7664.4|7663.4|518
1707298500000|2024-02-07 09:35:00|7665.2|7664.2|7671.7|7670.7|7672.2|7671.2|7663.2|7662.2|618
1707298800000|2024-02-07 09:40:00|7671.4|7670.4|7666.9|7665.9|7673.2|7672.2|7666.7|7665.7|353
1707299100000|2024-02-07 09:45:00|7666.7|7665.7|7668.4|7667.4|7671.9|7670.9|7666.7|7665.7|308
1707299400000|2024-02-07 09:50:00|7668.7|7667.7|7669.4|7668.4|7670.4|7669.4|7666.2|7665.2|275
1707299700000|2024-02-07 09:55:00|7669.2|7668.2|7666.7|7665.7|7669.2|7668.2|7666.2|7665.2|272
1707300000000|2024-02-07 10:00:00|7667.2|7666.2|7670.7|7669.7|7670.9|7669.9|7666.7|7665.7|296
1707300300000|2024-02-07 10:05:00|7670.9|7669.9|7663.9|7662.9|7671.2|7670.2|7663.4|7662.4|447
1707300600000|2024-02-07 10:10:00|7664.2|7663.2|7660.4|7659.4|7664.2|7663.2|7660.2|7659.2|586
1707300900000|2024-02-07 10:15:00|7660.2|7659.2|7655.9|7654.9|7661.2|7660.2|7655.7|7654.7|424
1707301200000|2024-02-07 10:20:00|7656.2|7655.2|7655.7|7654.7|7656.9|7655.9|7654.2|7653.2|630
1707301500000|2024-02-07 10:25:00|7656.2|7655.2|7654.2|7653.2|7657.4|7656.4|7653.7|7652.7|390
1707301800000|2024-02-07 10:30:00|7653.9|7652.9|7649.2|7648.2|7654.4|7653.4|7648.9|7647.9|565
1707302100000|2024-02-07 10:35:00|7648.9|7647.9|7647.7|7646.7|7649.7|7648.7|7647.4|7646.4|451
1707302400000|2024-02-07 10:40:00|7648.2|7647.2|7648.7|7647.7|7649.2|7648.2|7645.7|7644.7|427
1707302700000|2024-02-07 10:45:00|7648.2|7647.2|7647.7|7646.7|7648.9|7647.9|7645.2|7644.2|423
1707303000000|2024-02-07 10:50:00|7647.4|7646.4|7646.7|7645.7|7647.4|7646.4|7644.9|7643.9|366
1707303300000|2024-02-07 10:55:00|7646.4|7645.4|7645.2|7644.2|7646.9|7645.9|7644.4|7643.4|304
1707303600000|2024-02-07 11:00:00|7644.9|7643.9|7643.7|7642.7|7648.2|7647.2|7643.7|7642.7|596
1707303900000|2024-02-07 11:05:00|7644.2|7643.2|7644.7|7643.7|7646.7|7645.7|7642.7|7641.7|430
1707304200000|2024-02-07 11:10:00|7644.4|7643.4|7646.7|7645.7|7647.2|7646.2|7644.2|7643.2|332
1707304500000|2024-02-07 11:15:00|7646.4|7645.4|7645.7|7644.7|7647.9|7646.9|7645.2|7644.2|317
1707304800000|2024-02-07 11:20:00|7645.4|7644.4|7648.7|7647.7|7649.4|7648.4|7644.2|7643.2|352
1707305100000|2024-02-07 11:25:00|7648.2|7647.2|7649.2|7648.2|7649.7|7648.7|7646.7|7645.7|474
1707305400000|2024-02-07 11:30:00|7648.7|7647.7|7654.7|7653.7|7655.4|7654.4|7648.7|7647.7|444
1707305700000|2024-02-07 11:35:00|7654.9|7653.9|7657.2|7656.2|7657.9|7656.9|7654.9|7653.9|537
1707306000000|2024-02-07 11:40:00|7656.9|7655.9|7650.7|7649.7|7657.4|7656.4|7649.9|7648.9|285
1707306300000|2024-02-07 11:45:00|7650.9|7649.9|7650.7|7649.7|7652.2|7651.2|7650.2|7649.2|212
1707306600000|2024-02-07 11:50:00|7650.4|7649.4|7647.2|7646.2|7650.7|7649.7|7646.7|7645.7|332
1707306900000|2024-02-07 11:55:00|7646.9|7645.9|7651.7|7650.7|7652.4|7651.4|7646.2|7645.2|524
1707307200000|2024-02-07 12:00:00|7651.4|7650.4|7649.7|7648.7|7652.2|7651.2|7648.9|7647.9|401
1707307500000|2024-02-07 12:05:00|7649.4|7648.4|7650.7|7649.7|7650.9|7649.9|7647.7|7646.7|527
1707307800000|2024-02-07 12:10:00|7650.2|7649.2|7652.2|7651.2|7652.9|7651.9|7649.7|7648.7|229
1707308100000|2024-02-07 12:15:00|7651.9|7650.9|7651.2|7650.2|7653.2|7652.2|7650.7|7649.7|196
1707308400000|2024-02-07 12:20:00|7651.7|7650.7|7648.7|7647.7|7652.2|7651.2|7647.9|7646.9|194
1707308700000|2024-02-07 12:25:00|7648.4|7647.4|7650.2|7649.2|7650.4|7649.4|7647.7|7646.7|238
1707309000000|2024-02-07 12:30:00|7649.9|7648.9|7654.2|7653.2|7654.2|7653.2|7649.9|7648.9|231
1707309300000|2024-02-07 12:35:00|7653.9|7652.9|7651.2|7650.2|7654.7|7653.7|7650.9|7649.9|398
1707309600000|2024-02-07 12:40:00|7650.9|7649.9|7654.4|7653.4|7654.4|7653.4|7650.1|7649.1|311
1707309900000|2024-02-07 12:45:00|7654.1|7653.1|7657.4|7656.4|7657.4|7656.4|7653.9|7652.9|225
1707310200000|2024-02-07 12:50:00|7657.6|7656.6|7659.9|7658.9|7660.9|7659.9|7657.1|7656.1|277
1707310500000|2024-02-07 12:55:00|7659.6|7658.6|7655.9|7654.9|7660.9|7659.9|7655.9|7654.9|420
1707310800000|2024-02-07 13:00:00|7656.1|7655.1|7653.4|7652.4|7656.1|7655.1|7652.9|7651.9|423
1707311100000|2024-02-07 13:05:00|7653.9|7652.9|7652.1|7651.1|7654.4|7653.4|7651.1|7650.1|341
1707311400000|2024-02-07 13:10:00|7651.9|7650.9|7656.4|7655.4|7656.4|7655.4|7651.1|7650.1|343
1707311700000|2024-02-07 13:15:00|7655.9|7654.9|7655.9|7654.9|7659.6|7658.6|7655.4|7654.4|336
1707312000000|2024-02-07 13:20:00|7655.6|7654.6|7650.9|7649.9|7655.6|7654.6|7650.6|7649.6|238
1707312300000|2024-02-07 13:25:00|7650.6|7649.6|7656.1|7655.1|7656.4|7655.4|7649.9|7648.9|316
1707312600000|2024-02-07 13:30:00|7656.4|7655.4|7650.4|7649.4|7656.4|7655.4|7649.4|7648.4|283
1707312900000|2024-02-07 13:35:00|7649.9|7648.9|7651.9|7650.9|7653.9|7652.9|7648.6|7647.6|461
1707313200000|2024-02-07 13:40:00|7651.6|7650.6|7651.4|7650.4|7653.1|7652.1|7650.4|7649.4|197
1707313500000|2024-02-07 13:45:00|7650.9|7649.9|7648.6|7647.6|7652.1|7651.1|7648.6|7647.6|233
1707313800000|2024-02-07 13:50:00|7648.4|7647.4|7649.6|7648.6|7651.1|7650.1|7647.9|7646.9|259
1707314100000|2024-02-07 13:55:00|7649.4|7648.4|7652.1|7651.1|7652.1|7651.1|7648.6|7647.6|351
1707314400000|2024-02-07 14:00:00|7651.9|7650.9|7647.4|7646.4|7651.9|7650.9|7645.9|7644.9|363
1707314700000|2024-02-07 14:05:00|7647.1|7646.1|7646.6|7645.6|7648.4|7647.4|7645.9|7644.9|322
1707315000000|2024-02-07 14:10:00|7646.4|7645.4|7640.9|7639.9|7646.4|7645.4|7640.9|7639.9|432
1707315300000|2024-02-07 14:15:00|7640.6|7639.6|7639.4|7638.4|7640.6|7639.6|7638.4|7637.4|559
1707315600000|2024-02-07 14:20:00|7639.1|7638.1|7646.9|7645.9|7646.9|7645.9|7638.4|7637.4|655
1707315900000|2024-02-07 14:25:00|7647.4|7646.4|7650.4|7649.4|7652.1|7651.1|7645.9|7644.9|587
1707316200000|2024-02-07 14:30:00|7650.6|7649.6|7652.1|7651.1|7653.9|7652.9|7646.1|7645.1|1305
1707316500000|2024-02-07 14:35:00|7651.9|7650.9|7655.4|7654.4|7656.4|7655.4|7649.9|7648.9|840
1707316800000|2024-02-07 14:40:00|7655.6|7654.6|7645.9|7644.9|7656.4|7655.4|7643.1|7642.1|936
1707317100000|2024-02-07 14:45:00|7645.4|7644.4|7646.9|7645.9|7648.6|7647.6|7642.9|7641.9|917
1707317400000|2024-02-07 14:50:00|7647.1|7646.1|7642.4|7641.4|7648.6|7647.6|7641.6|7640.6|622
1707317700000|2024-02-07 14:55:00|7642.1|7641.1|7639.1|7638.1|7642.9|7641.9|7637.6|7636.6|672
1707318000000|2024-02-07 15:00:00|7638.4|7637.4|7636.4|7635.4|7639.9|7638.9|7634.9|7633.9|961
1707318300000|2024-02-07 15:05:00|7636.6|7635.6|7635.6|7634.6|7637.9|7636.9|7632.4|7631.4|726
1707318600000|2024-02-07 15:10:00|7636.2|7635.2|7640.5|7639.5|7641|7640|7635|7634|850
1707318900000|2024-02-07 15:15:00|7640.7|7639.7|7639.7|7638.7|7643|7642|7635|7634|1052
1707319200000|2024-02-07 15:20:00|7639.5|7638.5|7639|7638|7641.2|7640.2|7636.5|7635.5|736
1707319500000|2024-02-07 15:25:00|7638.5|7637.5|7643.5|7642.5|7644|7643|7638.5|7637.5|715
1707319800000|2024-02-07 15:30:00|7643|7642|7641.5|7640.5|7645|7644|7640.5|7639.5|992
1707320100000|2024-02-07 15:35:00|7641.7|7640.7|7639|7638|7642.5|7641.5|7636.5|7635.5|536
1707320400000|2024-02-07 15:40:00|7639.5|7638.5|7638|7637|7640.7|7639.7|7637.5|7636.5|533
1707320700000|2024-02-07 15:45:00|7638.2|7637.2|7636|7635|7638.2|7637.2|7635.5|7634.5|532
1707321000000|2024-02-07 15:50:00|7635.7|7634.7|7635|7634|7638|7637|7634|7633|663
1707321300000|2024-02-07 15:55:00|7634.7|7633.7|7633.5|7632.5|7636.2|7635.2|7632.5|7631.5|683
1707321600000|2024-02-07 16:00:00|7634|7633|7632.5|7631.5|7634|7633|7629.5|7628.5|1005
1707321900000|2024-02-07 16:05:00|7632.2|7631.2|7633.5|7632.5|7635|7634|7631|7630|742
1707322200000|2024-02-07 16:10:00|7634|7633|7631|7630|7634|7633|7628.5|7627.5|786
1707322500000|2024-02-07 16:15:00|7631.2|7630.2|7629|7628|7632.5|7631.5|7629|7628|797
1707322800000|2024-02-07 16:20:00|7628.5|7627.5|7630.5|7629.5|7630.5|7629.5|7627|7626|1462
1707323100000|2024-02-07 16:25:00|7631|7630|7629|7627|7632|7631|7626.5|7625.5|4020
1707323400000|2024-02-07 16:30:00|7628.5|7626.5|7630.5|7628.5|7636|7634|7628.5|7626.5|5734
1707323700000|2024-02-07 16:35:00|7631.7|7629.7|7637|7635|7637.5|7635.5|7631|7629|1789
1707324000000|2024-02-07 16:40:00|7636.5|7634.5|7633|7631|7636.5|7634.5|7631.7|7629.7|465
1707324300000|2024-02-07 16:45:00|7633.2|7631.2|7629.7|7627.7|7633.5|7631.5|7629.2|7627.2|444
1707324600000|2024-02-07 16:50:00|7630|7628|7635|7633|7635|7633|7629.5|7627.5|448
1707324900000|2024-02-07 16:55:00|7635.2|7633.2|7633.7|7631.7|7636|7634|7632.5|7630.5|305
1707325200000|2024-02-07 17:00:00|7634|7632|7635|7633|7635.5|7633.5|7632.5|7630.5|260
1707325500000|2024-02-07 17:05:00|7635.2|7633.2|7636.2|7634.2|7637|7635|7634|7632|178
1707325800000|2024-02-07 17:10:00|7636|7634|7633.7|7631.7|7636.2|7634.2|7631|7629|238
1707326100000|2024-02-07 17:15:00|7633.5|7631.5|7634.5|7632.5|7635.5|7633.5|7633|7631|152
1707326400000|2024-02-07 17:20:00|7634.2|7632.2|7633.5|7631.5|7634.5|7632.5|7631.2|7629.2|131
1707326700000|2024-02-07 17:25:00|7633|7631|7633.5|7631.5|7634.2|7632.2|7632.2|7630.2|147
1707327000000|2024-02-07 17:30:00|7633|7631|7633.7|7631.7|7634.2|7632.2|7632|7630|169
1707327300000|2024-02-07 17:35:00|7634|7632|7635.2|7633.2|7635.7|7633.7|7633.5|7631.5|130
1707327600000|2024-02-07 17:40:00|7635|7633|7635|7633|7635.5|7633.5|7632.5|7630.5|86
1707327900000|2024-02-07 17:45:00|7635.2|7633.2|7634.5|7632.5|7637|7635|7634.5|7632.5|162
1707328200000|2024-02-07 17:50:00|7635|7633|7634.7|7632.7|7636|7634|7634|7632|174
1707328500000|2024-02-07 17:55:00|7635|7633|7635.5|7633.5|7635.5|7633.5|7634.5|7632.5|111
1707328800000|2024-02-07 18:00:00|7636|7634|7636.5|7634.5|7641.5|7639.5|7634.7|7632.7|262
1707329100000|2024-02-07 18:05:00|7636.7|7634.7|7635.5|7633.5|7636.7|7634.7|7634.2|7632.2|113
1707329400000|2024-02-07 18:10:00|7635.7|7633.7|7638.2|7636.2|7639.5|7637.5|7635.7|7633.7|156
1707329700000|2024-02-07 18:15:00|7638|7636|7639|7637|7640|7638|7637.7|7635.7|125
1707330000000|2024-02-07 18:20:00|7639.2|7637.2|7639.5|7637.5|7640.2|7638.2|7638.5|7636.5|45
1707330300000|2024-02-07 18:25:00|7639.7|7637.7|7641|7639|7641|7639|7638.7|7636.7|62
1707330600000|2024-02-07 18:30:00|7641.2|7639.2|7641.7|7639.7|7643.5|7641.5|7640.7|7638.7|158
1707330900000|2024-02-07 18:35:00|7642|7640|7641.5|7639.5|7642.2|7640.2|7640.5|7638.5|171
1707331200000|2024-02-07 18:40:00|7641.2|7639.2|7638.7|7636.7|7641.5|7639.5|7638|7636|131
1707331500000|2024-02-07 18:45:00|7639|7637|7641.5|7639.5|7642|7640|7638.5|7636.5|193
1707331800000|2024-02-07 18:50:00|7641.7|7639.7|7642.2|7640.2|7642.5|7640.5|7640.7|7638.7|110
1707332100000|2024-02-07 18:55:00|7642.5|7640.5|7642|7640|7643.5|7641.5|7641.5|7639.5|90
1707332400000|2024-02-07 19:00:00|7642.2|7640.2|7642|7640|7643.2|7641.2|7641.5|7639.5|179
1707332700000|2024-02-07 19:05:00|7642.2|7640.2|7643.5|7641.5|7643.5|7641.5|7641.5|7639.5|140
1707333000000|2024-02-07 19:10:00|7643.7|7641.7|7644|7642|7645|7643|7643.5|7641.5|173
1707333300000|2024-02-07 19:15:00|7644.2|7642.2|7642|7640|7644.5|7642.5|7641.2|7639.2|116
1707333600000|2024-02-07 19:20:00|7642.2|7640.2|7643|7641|7643|7641|7642|7640|70
1707333900000|2024-02-07 19:25:00|7642.5|7640.5|7642.5|7640.5|7643|7641|7641.5|7639.5|79
1707334200000|2024-02-07 19:30:00|7642.7|7640.7|7641.7|7639.7|7643|7641|7641|7639|57
1707334500000|2024-02-07 19:35:00|7642|7640|7641.7|7639.7|7642|7640|7640.7|7638.7|54
1707334800000|2024-02-07 19:40:00|7642|7640|7641.7|7639.7|7642.5|7640.5|7641.5|7639.5|81
1707335100000|2024-02-07 19:45:00|7642|7640|7642.7|7640.7|7644|7642|7641.5|7639.5|123
1707335400000|2024-02-07 19:50:00|7643|7641|7642|7640|7643.5|7641.5|7641.5|7639.5|109
1707335700000|2024-02-07 19:55:00|7642.2|7640.2|7642|7640|7642.5|7640.5|7641.5|7639.5|76
1707336000000|2024-02-07 20:00:00|7641.5|7639.5|7643|7641|7644.2|7642.2|7641.2|7639.2|188
1707336300000|2024-02-07 20:05:00|7642.7|7640.7|7642.5|7640.5|7643|7641|7641.5|7639.5|107
1707336600000|2024-02-07 20:10:00|7642.7|7640.7|7642.5|7640.5|7644|7642|7642.5|7640.5|72
1707336900000|2024-02-07 20:15:00|7642.2|7640.2|7642|7640|7643.2|7641.2|7640.5|7638.5|193
1707337200000|2024-02-07 20:20:00|7641.7|7639.7|7641.5|7639.5|7641.7|7639.7|7639.5|7637.5|110
1707337500000|2024-02-07 20:25:00|7641.2|7639.2|7642|7640|7642.5|7640.5|7640.7|7638.7|79
1707337800000|2024-02-07 20:30:00|7642.2|7640.2|7641.5|7639.5|7642.5|7640.5|7641|7639|112
1707338100000|2024-02-07 20:35:00|7641.2|7639.2|7644|7642|7644.2|7642.2|7641.2|7639.2|136
1707338400000|2024-02-07 20:40:00|7643.7|7641.7|7642.2|7640.2|7644|7642|7641|7639|186
1707338700000|2024-02-07 20:45:00|7642.5|7640.5|7641.5|7639.5|7643|7641|7641|7639|173
1707339000000|2024-02-07 20:50:00|7641.2|7639.2|7640.7|7638.7|7642.2|7640.2|7640|7638|322
1707339300000|2024-02-07 20:55:00|7640.5|7638.5|7641|7637|7641.5|7639.5|7637.5|7635.5|553
1707339600000|2024-02-07 21:00:00|7640.7|7636.7|7638.4|7634.4|7640.7|7636.7|7638.4|7634.4|0
1707339900000|2024-02-07 21:05:00|7638.5|7634.5|7638.3|7634.3|7638.8|7634.8|7638|7634|0
1707340200000|2024-02-07 21:10:00|7638.4|7634.4|7640.1|7636.1|7640.6|7636.6|7638.4|7634.4|0
1707340500000|2024-02-07 21:15:00|7640|7636|7639.5|7635.5|7640.6|7636.6|7638.9|7634.9|0
1707340800000|2024-02-07 21:20:00|7639.6|7635.6|7640|7636|7640|7636|7639.3|7635.3|0
1707341100000|2024-02-07 21:25:00|7639.9|7635.9|7639.8|7635.8|7640.3|7636.3|7639.7|7635.7|0
1707341400000|2024-02-07 21:30:00|7639.7|7635.7|7640|7636|7640|7636|7639.2|7635.2|0
1707341700000|2024-02-07 21:35:00|7639.9|7635.9|7640.2|7636.2|7640.5|7636.5|7639.8|7635.8|0
1707342000000|2024-02-07 21:40:00|7640.1|7636.1|7640.8|7636.8|7640.8|7636.8|7640|7636|0
1707342300000|2024-02-07 21:45:00|7640.7|7636.7|7640.8|7636.8|7641.6|7637.6|7640.5|7636.5|0
1707342600000|2024-02-07 21:50:00|7640.9|7636.9|7641.6|7637.6|7641.6|7637.6|7640.9|7636.9|0
1707342900000|2024-02-07 21:55:00|7641.5|7637.5|7641.6|7637.6|7642.3|7638.3|7641.4|7637.4|0
1707343200000|2024-02-07 22:00:00|7641.7|7637.7|7642.1|7638.1|7642.2|7638.2|7641.3|7637.3|0
1707343500000|2024-02-07 22:05:00|7642.2|7638.2|7642|7638|7642.2|7638.2|7642|7638|0
1707343800000|2024-02-07 22:10:00|7642.2|7638.2|7643.3|7639.3|7643.6|7639.6|7642.2|7638.2|0
1707344100000|2024-02-07 22:15:00|7644.1|7640.1|7645.8|7641.8|7645.8|7641.8|7644.1|7640.1|0
1707344400000|2024-02-07 22:20:00|7645.9|7641.9|7646.6|7642.6|7646.9|7642.9|7645.9|7641.9|0
1707344700000|2024-02-07 22:25:00|7646.5|7642.5|7646.5|7642.5|7646.5|7642.5|7646.5|7642.5|0
1707345000000|2024-02-07 22:30:00|7646.4|7642.4|7646.9|7642.9|7646.9|7642.9|7646.4|7642.4|0
1707345300000|2024-02-07 22:35:00|7646.8|7642.8|7646.6|7642.6|7646.8|7642.8|7646.6|7642.6|0
1707345600000|2024-02-07 22:40:00|7646.5|7642.5|7646.1|7642.1|7646.5|7642.5|7645.9|7641.9|0
1707346200000|2024-02-07 22:50:00|7646|7642|7646|7642|7646|7642|7646|7642|0
1707346500000|2024-02-07 22:55:00|7645.9|7641.9|7645.8|7641.8|7645.9|7641.9|7645.8|7641.8|0
1707346800000|2024-02-07 23:00:00|7646|7642|7642.7|7638.7|7647.1|7643.1|7642.4|7638.4|0
1707347100000|2024-02-07 23:05:00|7642.6|7638.6|7641.5|7637.5|7642.7|7638.7|7641.3|7637.3|0
1707347400000|2024-02-07 23:10:00|7640.7|7636.7|7641.8|7637.8|7641.8|7637.8|7640.7|7636.7|0
1707347700000|2024-02-07 23:15:00|7641.7|7637.7|7641.8|7637.8|7642.5|7638.5|7641.5|7637.5|0
1707348000000|2024-02-07 23:20:00|7641.9|7637.9|7642.8|7638.8|7642.8|7638.8|7641.9|7637.9|0
1707348300000|2024-02-07 23:25:00|7642.7|7638.7|7642.3|7638.3|7642.7|7638.7|7642|7638|0
1707348600000|2024-02-07 23:30:00|7642.4|7638.4|7641.8|7637.8|7642.8|7638.8|7641.8|7637.8|0
1707348900000|2024-02-07 23:35:00|7641.7|7637.7|7641.7|7637.7|7642|7638|7641.5|7637.5|0
1707349200000|2024-02-07 23:40:00|7641.6|7637.6|7641.5|7637.5|7641.6|7637.6|7641.3|7637.3|0
1707349500000|2024-02-07 23:45:00|7641.4|7637.4|7641.5|7637.5|7641.7|7637.7|7641.3|7637.3|0
1707349800000|2024-02-07 23:50:00|7641.4|7637.4|7641.7|7637.7|7642|7638|7641.3|7637.3|0
1707350100000|2024-02-07 23:55:00|7641.8|7637.8|7642.5|7638.5|7642.5|7638.5|7641.7|7637.7|0
1707350400000|2024-02-08 00:00:00|7642.4|7638.4|7642|7638|7642.6|7638.6|7641.5|7637.5|0
1707350700000|2024-02-08 00:05:00|7642.1|7638.1|7642|7638|7642.8|7638.8|7641.9|7637.9|0
1707351000000|2024-02-08 00:10:00|7642.1|7638.1|7642.2|7638.2|7642.3|7638.3|7641.7|7637.7|0
1707351300000|2024-02-08 00:15:00|7642.3|7638.3|7642.3|7638.3|7642.3|7638.3|7640.7|7636.7|0
1707351600000|2024-02-08 00:20:00|7642.2|7638.2|7643.8|7639.8|7643.9|7639.9|7642.1|7638.1|0
1707351900000|2024-02-08 00:25:00|7643.9|7639.9|7643.2|7639.2|7643.9|7639.9|7643.1|7639.1|0
1707352200000|2024-02-08 00:30:00|7643.1|7639.1|7641.1|7637.1|7643.1|7639.1|7640.2|7636.2|0
1707352500000|2024-02-08 00:35:00|7641|7637|7641|7637|7641|7637|7641|7637|0
1707352800000|2024-02-08 00:40:00|7640.2|7636.2|7641|7637|7641|7637|7640.2|7636.2|0
1707353100000|2024-02-08 00:45:00|7640.9|7636.9|7640.8|7636.8|7640.9|7636.9|7640.8|7636.8|0
1707353400000|2024-02-08 00:50:00|7640|7636|7639.9|7635.9|7640.8|7636.8|7639.9|7635.9|0
1707353700000|2024-02-08 00:55:00|7640|7636|7639.2|7635.2|7640|7636|7638.3|7634.3|0
1707354000000|2024-02-08 01:00:00|7639.3|7635.3|7642.8|7639.8|7643.1|7640.1|7639.3|7635.3|57
1707354300000|2024-02-08 01:05:00|7642.6|7639.6|7640.3|7637.3|7642.6|7639.6|7639.8|7636.8|46
1707354600000|2024-02-08 01:10:00|7640.6|7637.6|7640.3|7637.3|7640.6|7637.6|7638.3|7635.3|26
1707354900000|2024-02-08 01:15:00|7640.8|7637.8|7640.3|7637.3|7641.1|7638.1|7639.3|7636.3|8
1707355200000|2024-02-08 01:20:00|7640.8|7637.8|7640.3|7637.3|7640.8|7637.8|7639.8|7636.8|25
1707355500000|2024-02-08 01:25:00|7640.8|7637.8|7641.3|7638.3|7641.3|7638.3|7640.3|7637.3|10
1707355800000|2024-02-08 01:30:00|7641.1|7638.1|7646.1|7643.1|7646.3|7643.3|7640.8|7637.8|43
1707356100000|2024-02-08 01:35:00|7646.3|7643.3|7644.3|7641.3|7646.6|7643.6|7643.6|7640.6|16
1707356400000|2024-02-08 01:40:00|7644.6|7641.6|7643.8|7640.8|7644.6|7641.6|7643.1|7640.1|10
1707356700000|2024-02-08 01:45:00|7644.1|7641.1|7643.8|7640.8|7644.3|7641.3|7643.1|7640.1|8
1707357000000|2024-02-08 01:50:00|7644.1|7641.1|7645.8|7642.8|7646.1|7643.1|7643.8|7640.8|12
1707357300000|2024-02-08 01:55:00|7645.6|7642.6|7647.3|7644.3|7647.6|7644.6|7645.6|7642.6|13
1707357600000|2024-02-08 02:00:00|7646.8|7643.8|7647.8|7644.8|7648.3|7645.3|7646.6|7643.6|18
1707357900000|2024-02-08 02:05:00|7648.1|7645.1|7647.8|7644.8|7649.3|7646.3|7647.3|7644.3|21
1707358200000|2024-02-08 02:10:00|7647.6|7644.6|7644.8|7641.8|7647.6|7644.6|7644.8|7641.8|9
1707358500000|2024-02-08 02:15:00|7645.3|7642.3|7645.3|7642.3|7645.8|7642.8|7645.1|7642.1|10
1707358800000|2024-02-08 02:20:00|7645.1|7642.1|7645.8|7642.8|7645.8|7642.8|7645.1|7642.1|4
1707359100000|2024-02-08 02:25:00|7645.6|7642.6|7645.3|7642.3|7645.6|7642.6|7644.3|7641.3|5
1707359400000|2024-02-08 02:30:00|7645.1|7642.1|7643.3|7640.3|7645.1|7642.1|7642.8|7639.8|15
1707359700000|2024-02-08 02:35:00|7643.1|7640.1|7643.1|7640.1|7644.3|7641.3|7642.8|7639.8|9
1707360000000|2024-02-08 02:40:00|7642.8|7639.8|7642.8|7639.8|7643.3|7640.3|7642.6|7639.6|3
1707360300000|2024-02-08 02:45:00|7643.3|7640.3|7642.6|7639.6|7643.3|7640.3|7642.3|7639.3|9
1707360600000|2024-02-08 02:50:00|7642.3|7639.3|7640.8|7637.8|7642.8|7639.8|7640.8|7637.8|3
1707360900000|2024-02-08 02:55:00|7641.1|7638.1|7640.8|7637.8|7641.3|7638.3|7640.8|7637.8|4
1707361200000|2024-02-08 03:00:00|7641.3|7638.3|7641.1|7638.1|7641.3|7638.3|7640.8|7637.8|11
1707361500000|2024-02-08 03:05:00|7641.3|7638.3|7641.3|7638.3|7641.6|7638.6|7640.8|7637.8|10
1707361800000|2024-02-08 03:10:00|7641.1|7638.1|7641.3|7638.3|7641.3|7638.3|7640.8|7637.8|7
1707362100000|2024-02-08 03:15:00|7641.1|7638.1|7640.6|7637.6|7641.3|7638.3|7640.3|7637.3|4
1707362400000|2024-02-08 03:20:00|7640.3|7637.3|7640.6|7637.6|7641.3|7638.3|7640.1|7637.1|13
1707362700000|2024-02-08 03:25:00|7640.3|7637.3|7638.3|7635.3|7640.3|7637.3|7638.3|7635.3|16
1707363000000|2024-02-08 03:30:00|7638.1|7635.1|7638.1|7635.1|7638.8|7635.8|7637.6|7634.6|8
1707363300000|2024-02-08 03:35:00|7637.8|7634.8|7638.1|7635.1|7638.1|7635.1|7637.1|7634.1|21
1707363600000|2024-02-08 03:40:00|7637.8|7634.8|7637.8|7634.8|7638.1|7635.1|7637.3|7634.3|9
1707363900000|2024-02-08 03:45:00|7637.6|7634.6|7637.6|7634.6|7637.8|7634.8|7637.6|7634.6|2
1707364200000|2024-02-08 03:50:00|7637.8|7634.8|7637.8|7634.8|7639.1|7636.1|7637.6|7634.6|14
1707364500000|2024-02-08 03:55:00|7638.1|7635.1|7637.8|7634.8|7638.3|7635.3|7637.3|7634.3|3
1707364800000|2024-02-08 04:00:00|7637.6|7634.6|7637.8|7634.8|7638.1|7635.1|7637.3|7634.3|3
1707365100000|2024-02-08 04:05:00|7638.1|7635.1|7637.8|7634.8|7638.1|7635.1|7637.6|7634.6|3
1707365400000|2024-02-08 04:10:00|7638.1|7635.1|7638.3|7635.3|7638.3|7635.3|7637.6|7634.6|0
1707365700000|2024-02-08 04:15:00|7638.6|7635.6|7638.6|7635.6|7638.8|7635.8|7638.1|7635.1|11
1707366000000|2024-02-08 04:20:00|7638.3|7635.3|7637.6|7634.6|7638.6|7635.6|7637.1|7634.1|24
1707366300000|2024-02-08 04:25:00|7637.8|7634.8|7637.8|7634.8|7637.8|7634.8|7637.6|7634.6|0
1707366600000|2024-02-08 04:30:00|7637.6|7634.6|7637.8|7634.8|7638.1|7635.1|7637.6|7634.6|0
1707366900000|2024-02-08 04:35:00|7637.6|7634.6|7637.3|7634.3|7637.8|7634.8|7637.3|7634.3|0
1707367200000|2024-02-08 04:40:00|7637.6|7634.6|7637.8|7634.8|7637.8|7634.8|7637.6|7634.6|3
1707367500000|2024-02-08 04:45:00|7637.6|7634.6|7636.8|7633.8|7637.8|7634.8|7636.6|7633.6|3
1707367800000|2024-02-08 04:50:00|7636.6|7633.6|7636.6|7633.6|7636.8|7633.8|7636.3|7633.3|0
1707368100000|2024-02-08 04:55:00|7636.8|7633.8|7637.6|7634.6|7637.8|7634.8|7636.8|7633.8|9
1707368400000|2024-02-08 05:00:00|7637.1|7634.1|7636.3|7633.3|7637.3|7634.3|7636.3|7633.3|5
1707368700000|2024-02-08 05:05:00|7636.6|7633.6|7635.8|7632.8|7636.8|7633.8|7635.8|7632.8|4
1707369000000|2024-02-08 05:10:00|7635.3|7632.3|7635.1|7632.1|7635.8|7632.8|7635.1|7632.1|0
1707369300000|2024-02-08 05:15:00|7634.8|7631.8|7635.3|7632.3|7635.3|7632.3|7634.8|7631.8|6
1707369600000|2024-02-08 05:20:00|7635.6|7632.6|7634.8|7631.8|7636.1|7633.1|7634.8|7631.8|14
1707369900000|2024-02-08 05:25:00|7635.1|7632.1|7634.6|7631.6|7635.8|7632.8|7634.6|7631.6|9
1707370200000|2024-02-08 05:30:00|7634.8|7631.8|7633.1|7630.1|7634.8|7631.8|7633.1|7630.1|5
1707370500000|2024-02-08 05:35:00|7632.8|7629.8|7632.3|7629.3|7633.6|7630.6|7631.8|7628.8|13
1707370800000|2024-02-08 05:40:00|7632.8|7629.8|7631.3|7628.3|7632.8|7629.8|7630.8|7627.8|4
1707371100000|2024-02-08 05:45:00|7631.6|7628.6|7631.1|7628.1|7632.6|7629.6|7631.1|7628.1|6
1707371400000|2024-02-08 05:50:00|7631.3|7628.3|7631.8|7628.8|7631.8|7628.8|7630.3|7627.3|4
1707371700000|2024-02-08 05:55:00|7632.1|7629.1|7631.8|7628.8|7632.1|7629.1|7629.6|7626.6|53
1707372000000|2024-02-08 06:00:00|7631.3|7628.3|7631.8|7628.8|7635.3|7632.3|7631.1|7628.1|90
1707372300000|2024-02-08 06:05:00|7631.6|7628.6|7631.1|7628.1|7631.6|7628.6|7630.6|7627.6|27
1707372600000|2024-02-08 06:10:00|7631.3|7628.3|7629.8|7626.8|7631.3|7628.3|7629.6|7626.6|35
1707372900000|2024-02-08 06:15:00|7630.1|7627.1|7629.8|7626.8|7630.3|7627.3|7629.3|7626.3|19
1707373200000|2024-02-08 06:20:00|7629.3|7626.3|7629.3|7626.3|7630.3|7627.3|7629.1|7626.1|25
1707373500000|2024-02-08 06:25:00|7629.6|7626.6|7628.8|7625.8|7629.6|7626.6|7628.3|7625.3|3
1707373800000|2024-02-08 06:30:00|7629.1|7626.1|7633.1|7630.1|7633.1|7630.1|7629.1|7626.1|33
1707374100000|2024-02-08 06:35:00|7632.8|7629.8|7635.1|7632.1|7635.3|7632.3|7632.8|7629.8|15
1707374400000|2024-02-08 06:40:00|7635.3|7632.3|7636.1|7633.1|7636.3|7633.3|7634.8|7631.8|31
1707374700000|2024-02-08 06:45:00|7636.3|7633.3|7635.3|7632.3|7636.3|7633.3|7635.3|7632.3|26
1707375000000|2024-02-08 06:50:00|7635.1|7632.1|7634.3|7631.3|7635.8|7632.8|7633.8|7630.8|32
1707375300000|2024-02-08 06:55:00|7633.8|7630.8|7636.6|7633.6|7636.6|7633.6|7633.6|7630.6|28
1707375600000|2024-02-08 07:00:00|7636.3|7633.3|7632.3|7630.3|7636.8|7634.6|7631.6|7629.6|428
1707375900000|2024-02-08 07:05:00|7632.6|7630.6|7638.3|7636.3|7638.6|7636.6|7632.3|7630.3|230
1707376200000|2024-02-08 07:10:00|7638.6|7636.6|7634.6|7632.6|7638.6|7636.6|7634.3|7632.3|461
1707376500000|2024-02-08 07:15:00|7634.3|7632.3|7637.6|7635.6|7637.6|7635.6|7632.6|7630.6|90
1707376800000|2024-02-08 07:20:00|7637.3|7635.3|7640.3|7638.3|7641.3|7639.3|7635.1|7633.1|293
1707377100000|2024-02-08 07:25:00|7640.1|7638.1|7638.3|7636.3|7640.1|7638.1|7637.8|7635.8|54
1707377400000|2024-02-08 07:30:00|7638.6|7636.6|7634.3|7632.3|7639.3|7637.3|7633.8|7631.8|43
1707377700000|2024-02-08 07:35:00|7634.6|7632.6|7635.6|7633.6|7635.8|7633.8|7634.3|7632.3|46
1707378000000|2024-02-08 07:40:00|7635.3|7633.3|7635.1|7633.1|7636.6|7634.6|7634.6|7632.6|148
1707378300000|2024-02-08 07:45:00|7635.6|7633.6|7635.8|7633.8|7636.3|7634.3|7634.8|7632.8|85
1707378600000|2024-02-08 07:50:00|7636.1|7634.1|7631.3|7629.3|7636.3|7634.3|7631.3|7629.3|85
1707378900000|2024-02-08 07:55:00|7631.1|7629.1|7639.1|7637.1|7639.1|7637.1|7631.1|7629.1|326
1707379200000|2024-02-08 08:00:00|7638.6|7637.6|7640.3|7639.3|7646.1|7645.1|7638.1|7637.1|2654
1707379500000|2024-02-08 08:05:00|7640.6|7639.6|7648.8|7647.8|7652.3|7651.3|7639.3|7638.3|1173
1707379800000|2024-02-08 08:10:00|7649.1|7648.1|7644.6|7643.6|7649.1|7648.1|7642.8|7641.8|694
1707380100000|2024-02-08 08:15:00|7644.8|7643.8|7635.6|7634.6|7645.1|7644.1|7634.8|7633.8|741
1707380400000|2024-02-08 08:20:00|7635.8|7634.8|7628.3|7627.3|7637.6|7636.6|7625.6|7624.6|899
1707380700000|2024-02-08 08:25:00|7628.6|7627.6|7631.6|7630.6|7639.8|7638.8|7627.3|7626.3|592
1707381000000|2024-02-08 08:30:00|7631.3|7630.3|7633.8|7632.8|7636.1|7635.1|7626.1|7625.1|1083
1707381300000|2024-02-08 08:35:00|7634.1|7633.1|7629.8|7628.8|7634.6|7633.6|7628.8|7627.8|640
1707381600000|2024-02-08 08:40:00|7629.6|7628.6|7632.3|7631.3|7634.6|7633.6|7628.1|7627.1|415
1707381900000|2024-02-08 08:45:00|7632.1|7631.1|7630.1|7629.1|7634.1|7633.1|7626.8|7625.8|499
1707382200000|2024-02-08 08:50:00|7630.3|7629.3|7627.1|7626.1|7631.8|7630.8|7623.6|7622.6|464
1707382500000|2024-02-08 08:55:00|7627.6|7626.6|7636.3|7635.3|7636.6|7635.6|7626.6|7625.6|320
1707382800000|2024-02-08 09:00:00|7635.3|7634.3|7638.6|7637.6|7639.3|7638.3|7633.1|7632.1|336
1707383100000|2024-02-08 09:05:00|7638.8|7637.8|7635.6|7634.6|7639.1|7638.1|7632.3|7631.3|313
1707383400000|2024-02-08 09:10:00|7636.1|7635.1|7645.1|7644.1|7645.1|7644.1|7635.1|7634.1|591
1707383700000|2024-02-08 09:15:00|7645.3|7644.3|7646.6|7645.6|7648.3|7647.3|7645.3|7644.3|752
1707384000000|2024-02-08 09:20:00|7647.1|7646.1|7646.6|7645.6|7651.1|7650.1|7646.6|7645.6|685
1707384300000|2024-02-08 09:25:00|7646.1|7645.1|7643.8|7642.8|7646.8|7645.8|7638.8|7637.8|587
1707384600000|2024-02-08 09:30:00|7643.6|7642.6|7646.8|7645.8|7647.3|7646.3|7643.3|7642.3|375
1707384900000|2024-02-08 09:35:00|7647.1|7646.1|7651.6|7650.6|7651.8|7650.8|7646.8|7645.8|320
1707385200000|2024-02-08 09:40:00|7651.8|7650.8|7650.6|7649.6|7652.3|7651.3|7648.6|7647.6|398
1707385500000|2024-02-08 09:45:00|7650.1|7649.1|7650.6|7649.6|7651.6|7650.6|7648.1|7647.1|368
1707385800000|2024-02-08 09:50:00|7650.8|7649.8|7649.6|7648.6|7651.3|7650.3|7647.1|7646.1|312
1707386100000|2024-02-08 09:55:00|7650.1|7649.1|7651.1|7650.1|7652.1|7651.1|7649.3|7648.3|198
1707386400000|2024-02-08 10:00:00|7650.8|7649.8|7644.8|7643.8|7651.6|7650.6|7644.8|7643.8|273
1707386700000|2024-02-08 10:05:00|7645.1|7644.1|7646.8|7645.8|7646.8|7645.8|7644.6|7643.6|275
1707387000000|2024-02-08 10:10:00|7647.1|7646.1|7645.8|7644.8|7649.3|7648.3|7645.1|7644.1|375
1707387300000|2024-02-08 10:15:00|7646.1|7645.1|7643.8|7642.8|7646.8|7645.8|7643.6|7642.6|210
1707387600000|2024-02-08 10:20:00|7644.1|7643.1|7640.3|7639.3|7645.3|7644.3|7640.1|7639.1|380
1707387900000|2024-02-08 10:25:00|7640.6|7639.6|7646.1|7645.1|7646.8|7645.8|7640.6|7639.6|474
1707388200000|2024-02-08 10:30:00|7645.6|7644.6|7645.3|7644.3|7647.3|7646.3|7644.3|7643.3|272
1707388500000|2024-02-08 10:35:00|7645.6|7644.6|7642.3|7641.3|7645.8|7644.8|7641.6|7640.6|600
1707388800000|2024-02-08 10:40:00|7642.6|7641.6|7637.6|7636.6|7643.6|7642.6|7637.1|7636.1|381
1707389100000|2024-02-08 10:45:00|7637.3|7636.3|7636.1|7635.1|7637.6|7636.6|7634.6|7633.6|383
1707389400000|2024-02-08 10:50:00|7635.8|7634.8|7632.6|7631.6|7635.8|7634.8|7632.6|7631.6|294
1707389700000|2024-02-08 10:55:00|7632.8|7631.8|7629.1|7628.1|7632.8|7631.8|7628.1|7627.1|278
1707390000000|2024-02-08 11:00:00|7628.6|7627.6|7626.1|7625.1|7630.6|7629.6|7624.3|7623.3|839
1707390300000|2024-02-08 11:05:00|7625.8|7624.8|7623.1|7622.1|7626.6|7625.6|7621.1|7620.1|940
1707390600000|2024-02-08 11:10:00|7622.8|7621.8|7620.1|7619.1|7622.8|7621.8|7618.3|7617.3|413
1707390900000|2024-02-08 11:15:00|7619.8|7618.8|7618.1|7617.1|7619.8|7618.8|7617.8|7616.8|330
1707391200000|2024-02-08 11:20:00|7618.3|7617.3|7614.6|7613.6|7618.3|7617.3|7612.8|7611.8|527
1707391500000|2024-02-08 11:25:00|7615.1|7614.1|7621.6|7620.6|7622.1|7621.1|7613.8|7612.8|641
1707391800000|2024-02-08 11:30:00|7622.1|7621.1|7614.6|7613.6|7622.3|7621.3|7614.1|7613.1|718
1707392100000|2024-02-08 11:35:00|7614.8|7613.8|7620.6|7619.6|7622.6|7621.6|7614.6|7613.6|587
1707392400000|2024-02-08 11:40:00|7621.1|7620.1|7620.1|7619.1|7621.8|7620.8|7615.8|7614.8|609
1707392700000|2024-02-08 11:45:00|7619.8|7618.8|7624.6|7623.6|7624.6|7623.6|7618.8|7617.8|794
1707393000000|2024-02-08 11:50:00|7624.3|7623.3|7626.3|7625.3|7628.6|7627.6|7624.1|7623.1|586
1707393300000|2024-02-08 11:55:00|7626.6|7625.6|7626.1|7625.1|7626.6|7625.6|7623.1|7622.1|541
1707393600000|2024-02-08 12:00:00|7626.6|7625.6|7623.1|7622.1|7627.1|7626.1|7622.1|7621.1|549
1707393900000|2024-02-08 12:05:00|7622.8|7621.8|7625.1|7624.1|7625.3|7624.3|7618.3|7617.3|368
1707394200000|2024-02-08 12:10:00|7625.3|7624.3|7626.1|7625.1|7629.1|7628.1|7623.6|7622.6|546
1707394500000|2024-02-08 12:15:00|7625.6|7624.6|7624.3|7623.3|7628.6|7627.6|7622.8|7621.8|375
1707394800000|2024-02-08 12:20:00|7624.1|7623.1|7624.8|7623.8|7625.6|7624.6|7623.3|7622.3|237
1707395100000|2024-02-08 12:25:00|7624.6|7623.6|7627.8|7626.8|7630.1|7629.1|7624.1|7623.1|377
1707395400000|2024-02-08 12:30:00|7627.6|7626.6|7625.6|7624.6|7627.6|7626.6|7623.1|7622.1|257
1707395700000|2024-02-08 12:35:00|7625.3|7624.3|7627.1|7626.1|7630.1|7629.1|7624.8|7623.8|319
1707396000000|2024-02-08 12:40:00|7627.3|7626.3|7621.8|7620.8|7629.3|7628.3|7621.3|7620.3|413
1707396300000|2024-02-08 12:45:00|7621.6|7620.6|7625.8|7624.8|7627.8|7626.8|7621.1|7620.1|421
1707396600000|2024-02-08 12:50:00|7625.6|7624.6|7622.3|7621.3|7625.6|7624.6|7622.1|7621.1|166
1707396900000|2024-02-08 12:55:00|7622.1|7621.1|7623.1|7622.1|7623.1|7622.1|7617.3|7616.3|289
1707397200000|2024-02-08 13:00:00|7622.6|7621.6|7618.8|7617.8|7623.6|7622.6|7617.3|7616.3|441
1707397500000|2024-02-08 13:05:00|7618.6|7617.6|7625.6|7624.6|7627.1|7626.1|7618.6|7617.6|359
1707397800000|2024-02-08 13:10:00|7626.1|7625.1|7626.8|7625.8|7627.1|7626.1|7624.6|7623.6|430
1707398100000|2024-02-08 13:15:00|7626.6|7625.6|7628.1|7627.1|7630.1|7629.1|7626.1|7625.1|343
1707398400000|2024-02-08 13:20:00|7627.6|7626.6|7624.8|7623.8|7628.3|7627.3|7623.1|7622.1|321
1707398700000|2024-02-08 13:25:00|7625.1|7624.1|7627.3|7626.3|7628.8|7627.8|7624.6|7623.6|298
1707399000000|2024-02-08 13:30:00|7627.6|7626.6|7623.3|7622.3|7627.6|7626.6|7622.6|7621.6|341
1707399300000|2024-02-08 13:35:00|7623.8|7622.8|7625.8|7624.8|7626.3|7625.3|7620.1|7619.1|498
1707399600000|2024-02-08 13:40:00|7626.1|7625.1|7629.1|7628.1|7630.1|7629.1|7624.1|7623.1|572
1707399900000|2024-02-08 13:45:00|7629.3|7628.3|7623.3|7622.3|7630.8|7629.8|7622.3|7621.3|622
1707400200000|2024-02-08 13:50:00|7623.6|7622.6|7620.1|7619.1|7626.1|7625.1|7620.1|7619.1|942
1707400500000|2024-02-08 13:55:00|7620.6|7619.6|7619.8|7618.8|7622.6|7621.6|7616.8|7615.8|568
1707400800000|2024-02-08 14:00:00|7619.6|7618.6|7625.8|7624.8|7626.6|7625.6|7619.6|7618.6|744
1707401100000|2024-02-08 14:05:00|7626.1|7625.1|7630.3|7629.3|7633.1|7632.1|7626.1|7625.1|425
1707401400000|2024-02-08 14:10:00|7630.6|7629.6|7632.3|7631.3|7632.8|7631.8|7627.1|7626.1|554
1707401700000|2024-02-08 14:15:00|7632.1|7631.1|7638.1|7637.1|7638.3|7637.3|7632.1|7631.1|471
1707402000000|2024-02-08 14:20:00|7637.8|7636.8|7631.3|7630.3|7641.3|7640.3|7631.1|7630.1|531
1707402300000|2024-02-08 14:25:00|7631.6|7630.6|7627.6|7626.6|7632.1|7631.1|7626.6|7625.6|491
1707402600000|2024-02-08 14:30:00|7628.3|7627.3|7632.6|7631.6|7635.6|7634.6|7627.1|7626.1|1087
1707402900000|2024-02-08 14:35:00|7632.3|7631.3|7624.3|7623.3|7632.3|7631.3|7620.3|7619.3|1694
1707403200000|2024-02-08 14:40:00|7624.6|7623.6|7626.1|7625.1|7627.1|7626.1|7620.6|7619.6|927
1707403500000|2024-02-08 14:45:00|7625.8|7624.8|7614.6|7613.6|7626.1|7625.1|7614.1|7613.1|904
1707403800000|2024-02-08 14:50:00|7614.3|7613.3|7614.1|7613.1|7616.3|7615.3|7611.6|7610.6|736
1707404100000|2024-02-08 14:55:00|7613.8|7612.8|7610.1|7609.1|7618.3|7617.3|7610.1|7609.1|526
1707404400000|2024-02-08 15:00:00|7610.3|7609.3|7612.3|7611.3|7616.1|7615.1|7606.6|7605.6|1014
1707404700000|2024-02-08 15:05:00|7612.6|7611.6|7616.6|7615.6|7619.6|7618.6|7612.1|7611.1|838
1707405000000|2024-02-08 15:10:00|7616.3|7615.3|7614.3|7613.3|7616.8|7615.8|7613.3|7612.3|672
1707405300000|2024-02-08 15:15:00|7614.6|7613.6|7612.3|7611.3|7617.6|7616.6|7612.3|7611.3|530
1707405600000|2024-02-08 15:20:00|7612.6|7611.6|7614|7613|7619.8|7618.8|7612.6|7611.6|537
1707405900000|2024-02-08 15:25:00|7613.8|7612.8|7619.3|7618.3|7620.3|7619.3|7612.5|7611.5|513
1707406200000|2024-02-08 15:30:00|7619|7618|7619.3|7618.3|7621.3|7620.3|7616.3|7615.3|780
1707406500000|2024-02-08 15:35:00|7619|7618|7617|7616|7620.8|7619.8|7614.5|7613.5|591
1707406800000|2024-02-08 15:40:00|7616.8|7615.8|7611.5|7610.5|7616.8|7615.8|7609|7608|632
1707407100000|2024-02-08 15:45:00|7611.3|7610.3|7605|7604|7612.3|7611.3|7603.3|7602.3|911
1707407400000|2024-02-08 15:50:00|7604.8|7603.8|7602.3|7601.3|7604.8|7603.8|7599.5|7598.5|1168
1707407700000|2024-02-08 15:55:00|7602.8|7601.8|7603.5|7602.5|7604.3|7603.3|7598.8|7597.8|980
1707408000000|2024-02-08 16:00:00|7604|7603|7603.3|7602.3|7604.8|7603.8|7600.8|7599.8|1195
1707408300000|2024-02-08 16:05:00|7603|7602|7607.5|7606.5|7607.8|7606.8|7600.3|7599.3|744
1707408600000|2024-02-08 16:10:00|7607.3|7606.3|7603.3|7602.3|7607.3|7606.3|7603|7602|914
1707408900000|2024-02-08 16:15:00|7603.5|7602.5|7601.3|7600.3|7603.5|7602.5|7599.8|7598.8|841
1707409200000|2024-02-08 16:20:00|7600.8|7599.8|7598.3|7597.3|7601|7600|7597.3|7596.3|911
1707409500000|2024-02-08 16:25:00|7597.8|7596.8|7595.3|7593.3|7599.3|7598.3|7593.5|7592.5|3147
1707409800000|2024-02-08 16:30:00|7595|7593|7594.8|7592.8|7596.3|7594.3|7591.3|7589.3|4834
1707410100000|2024-02-08 16:35:00|7595.3|7593.3|7597.8|7595.8|7597.8|7595.8|7593.3|7591.3|2222
1707410400000|2024-02-08 16:40:00|7597.3|7595.3|7596.8|7594.8|7600.8|7598.8|7596.3|7594.3|859
1707410700000|2024-02-08 16:45:00|7596.5|7594.5|7595.8|7593.8|7598|7596|7594|7592|443
1707411000000|2024-02-08 16:50:00|7596.3|7594.3|7597.8|7595.8|7597.8|7595.8|7594.5|7592.5|501
1707411300000|2024-02-08 16:55:00|7597.5|7595.5|7598|7596|7599.3|7597.3|7596.8|7594.8|324
1707411600000|2024-02-08 17:00:00|7597.8|7595.8|7594.5|7592.5|7598.8|7596.8|7592.3|7590.3|1175
1707411900000|2024-02-08 17:05:00|7594.3|7592.3|7591.3|7589.3|7594.3|7592.3|7590.8|7588.8|217
1707412200000|2024-02-08 17:10:00|7591.5|7589.5|7594.3|7592.3|7594.3|7592.3|7590.8|7588.8|268
1707412500000|2024-02-08 17:15:00|7594.8|7592.8|7595.8|7593.8|7595.8|7593.8|7593|7591|223
1707412800000|2024-02-08 17:20:00|7595.3|7593.3|7594.8|7592.8|7595.5|7593.5|7593.5|7591.5|130
1707413100000|2024-02-08 17:25:00|7594.5|7592.5|7597.3|7595.3|7597.3|7595.3|7593.8|7591.8|202
1707413400000|2024-02-08 17:30:00|7597.5|7595.5|7599.3|7597.3|7599.8|7597.8|7597.3|7595.3|163
1707413700000|2024-02-08 17:35:00|7599|7597|7600.3|7598.3|7600.8|7598.8|7598|7596|132
1707414000000|2024-02-08 17:40:00|7600|7598|7598.3|7596.3|7600.3|7598.3|7598|7596|128
1707414300000|2024-02-08 17:45:00|7598|7596|7598.3|7596.3|7599.3|7597.3|7597|7595|138
1707414600000|2024-02-08 17:50:00|7598|7596|7600.8|7598.8|7601|7599|7597.8|7595.8|122
1707414900000|2024-02-08 17:55:00|7600.5|7598.5|7600|7598|7600.5|7598.5|7598.5|7596.5|149
1707415200000|2024-02-08 18:00:00|7600.3|7598.3|7607.5|7605.5|7607.8|7605.8|7599.5|7597.5|416
1707415500000|2024-02-08 18:05:00|7607.3|7605.3|7608|7606|7608|7606|7604.8|7602.8|175
1707415800000|2024-02-08 18:10:00|7607.8|7605.8|7607.8|7605.8|7609|7607|7607.3|7605.3|124
1707416100000|2024-02-08 18:15:00|7608|7606|7606.3|7604.3|7608.3|7606.3|7605.8|7603.8|125
1707416400000|2024-02-08 18:20:00|7606|7604|7607|7605|7607.3|7605.3|7605.8|7603.8|92
1707416700000|2024-02-08 18:25:00|7607.3|7605.3|7607.8|7605.8|7608.8|7606.8|7606.8|7604.8|149
1707417000000|2024-02-08 18:30:00|7608|7606|7609.5|7607.5|7609.5|7607.5|7607.3|7605.3|103
1707417300000|2024-02-08 18:35:00|7609.7|7607.7|7614.5|7612.5|7614.5|7612.5|7609.7|7607.7|114
1707417600000|2024-02-08 18:40:00|7614|7612|7612.5|7610.5|7614|7612|7612|7610|161
1707417900000|2024-02-08 18:45:00|7612.7|7610.7|7613.5|7611.5|7614.5|7612.5|7612.5|7610.5|70
1707418200000|2024-02-08 18:50:00|7614|7612|7612|7610|7614|7612|7610.5|7608.5|84
1707418500000|2024-02-08 18:55:00|7612.2|7610.2|7613|7611|7613.5|7611.5|7611.7|7609.7|159
1707418800000|2024-02-08 19:00:00|7613.2|7611.2|7612.2|7610.2|7614.5|7612.5|7611.7|7609.7|93
1707419100000|2024-02-08 19:05:00|7612.5|7610.5|7612|7610|7613.7|7611.7|7611.7|7609.7|104
1707419400000|2024-02-08 19:10:00|7612.2|7610.2|7613.2|7611.2|7614.2|7612.2|7611.5|7609.5|42
1707419700000|2024-02-08 19:15:00|7613.5|7611.5|7612.5|7610.5|7614.5|7612.5|7612|7610|73
1707420000000|2024-02-08 19:20:00|7612.2|7610.2|7610|7608|7612.5|7610.5|7609.5|7607.5|51
1707420300000|2024-02-08 19:25:00|7610.2|7608.2|7610.2|7608.2|7611.5|7609.5|7610.2|7608.2|33
1707420600000|2024-02-08 19:30:00|7610.5|7608.5|7612|7610|7612|7610|7610.5|7608.5|55
1707420900000|2024-02-08 19:35:00|7611.7|7609.7|7610.7|7608.7|7611.7|7609.7|7609.5|7607.5|95
1707421200000|2024-02-08 19:40:00|7610.5|7608.5|7613|7611|7613|7611|7610.5|7608.5|44
1707421500000|2024-02-08 19:45:00|7613.2|7611.2|7614|7612|7614.7|7612.7|7613|7611|66
1707421800000|2024-02-08 19:50:00|7613.7|7611.7|7614|7612|7615|7613|7613.7|7611.7|95
1707422100000|2024-02-08 19:55:00|7613.7|7611.7|7615.5|7613.5|7615.5|7613.5|7613.5|7611.5|77
1707422400000|2024-02-08 20:00:00|7616|7614|7615|7613|7617.2|7615.2|7615|7613|133
1707422700000|2024-02-08 20:05:00|7615.5|7613.5|7614.2|7612.2|7616.5|7614.5|7614|7612|108
1707423000000|2024-02-08 20:10:00|7614.5|7612.5|7616.5|7614.5|7617.2|7615.2|7614.5|7612.5|46
1707423300000|2024-02-08 20:15:00|7617|7615|7617|7615|7618.5|7616.5|7616.7|7614.7|96
1707423600000|2024-02-08 20:20:00|7617.2|7615.2|7617.5|7615.5|7618|7616|7617|7615|66
1707423900000|2024-02-08 20:25:00|7617.2|7615.2|7617|7615|7617.7|7615.7|7616.2|7614.2|57
1707424200000|2024-02-08 20:30:00|7617.2|7615.2|7618.5|7616.5|7618.7|7616.7|7617|7615|83
1707424500000|2024-02-08 20:35:00|7618|7616|7619|7617|7619|7617|7617.7|7615.7|51
1707424800000|2024-02-08 20:40:00|7619.2|7617.2|7621|7619|7621.5|7619.5|7619.2|7617.2|129
1707425100000|2024-02-08 20:45:00|7621.2|7619.2|7618|7616|7621.2|7619.2|7617.5|7615.5|166
1707425400000|2024-02-08 20:50:00|7618.5|7616.5|7614|7612|7618.7|7616.7|7613.2|7611.2|302
1707425700000|2024-02-08 20:55:00|7614.2|7612.2|7618.4|7614.4|7619|7617|7613.7|7611.7|493
1707426000000|2024-02-08 21:00:00|7618.2|7614.2|7616.7|7612.7|7618.2|7614.2|7614.8|7610.8|0
1707426300000|2024-02-08 21:05:00|7616.9|7612.9|7616.6|7612.6|7617.2|7613.2|7616.6|7612.6|0
1707426600000|2024-02-08 21:10:00|7616.7|7612.7|7615.2|7611.2|7617.4|7613.4|7615.2|7611.2|0
1707426900000|2024-02-08 21:15:00|7615.3|7611.3|7615.4|7611.4|7616.2|7612.2|7615.1|7611.1|0
1707427200000|2024-02-08 21:20:00|7615.3|7611.3|7614.9|7610.9|7615.3|7611.3|7614.9|7610.9|0
1707427500000|2024-02-08 21:25:00|7615|7611|7615.1|7611.1|7615.2|7611.2|7614.7|7610.7|0
1707427800000|2024-02-08 21:30:00|7615|7611|7615.4|7611.4|7615.5|7611.5|7614.8|7610.8|0
1707428100000|2024-02-08 21:35:00|7615.2|7611.2|7615|7611|7615.5|7611.5|7614.9|7610.9|0
1707428400000|2024-02-08 21:40:00|7614.9|7610.9|7615.5|7611.5|7615.6|7611.6|7614.7|7610.7|0
1707428700000|2024-02-08 21:45:00|7615.6|7611.6|7615.2|7611.2|7616|7612|7615.2|7611.2|0
1707429000000|2024-02-08 21:50:00|7615.1|7611.1|7614.6|7610.6|7615.1|7611.1|7614.6|7610.6|0
1707429300000|2024-02-08 21:55:00|7614.5|7610.5|7613.4|7609.4|7614.6|7610.6|7612.9|7608.9|0
1707429600000|2024-02-08 22:00:00|7613.3|7609.3|7614.9|7610.9|7614.9|7610.9|7613.2|7609.2|0
1707429900000|2024-02-08 22:05:00|7614.8|7610.8|7614.8|7610.8|7615.3|7611.3|7614.6|7610.6|0
1707430200000|2024-02-08 22:10:00|7614.9|7610.9|7614.7|7610.7|7615|7611|7614.7|7610.7|0
1707430800000|2024-02-08 22:20:00|7614.5|7610.5|7614.1|7610.1|7614.5|7610.5|7614.1|7610.1|0
1707431100000|2024-02-08 22:25:00|7614|7610|7614.5|7610.5|7614.7|7610.7|7613.8|7609.8|0
1707431400000|2024-02-08 22:30:00|7614.6|7610.6|7614.8|7610.8|7615|7611|7614.6|7610.6|0
1707431700000|2024-02-08 22:35:00|7614.9|7610.9|7615.2|7611.2|7615.2|7611.2|7614.9|7610.9|0
1707432000000|2024-02-08 22:40:00|7615.1|7611.1|7615.1|7611.1|7615.4|7611.4|7615|7611|0
1707432300000|2024-02-08 22:45:00|7615.2|7611.2|7615.1|7611.1|7615.2|7611.2|7615|7611|0
1707432600000|2024-02-08 22:50:00|7615|7611|7615|7611|7615.4|7611.4|7615|7611|0
1707432900000|2024-02-08 22:55:00|7614.9|7610.9|7613.9|7609.9|7614.9|7610.9|7613.8|7609.8|0
1707433200000|2024-02-08 23:00:00|7613.7|7609.7|7613.3|7609.3|7614.3|7610.3|7612.3|7608.3|0
1707433500000|2024-02-08 23:05:00|7613.2|7609.2|7613.8|7609.8|7614|7610|7612.9|7608.9|0
1707433800000|2024-02-08 23:10:00|7613.9|7609.9|7612.8|7608.8|7614.1|7610.1|7612.8|7608.8|0
1707434100000|2024-02-08 23:15:00|7612.9|7608.9|7613.6|7609.6|7613.6|7609.6|7612.8|7608.8|0
1707434400000|2024-02-08 23:20:00|7613.8|7609.8|7613.6|7609.6|7613.9|7609.9|7613.2|7609.2|0
1707434700000|2024-02-08 23:25:00|7613.8|7609.8|7613.5|7609.5|7614.1|7610.1|7613.5|7609.5|0
1707435000000|2024-02-08 23:30:00|7613.6|7609.6|7613.8|7609.8|7614.4|7610.4|7613.6|7609.6|0
1707435300000|2024-02-08 23:35:00|7613.9|7609.9|7614.4|7610.4|7614.4|7610.4|7613.8|7609.8|0
1707435600000|2024-02-08 23:40:00|7614.3|7610.3|7614.4|7610.4|7614.4|7610.4|7613.8|7609.8|0
1707435900000|2024-02-08 23:45:00|7614.3|7610.3|7614.4|7610.4|7614.9|7610.9|7614.1|7610.1|0
1707436200000|2024-02-08 23:50:00|7614.3|7610.3|7614.2|7610.2|7614.4|7610.4|7613.8|7609.8|0
1707436500000|2024-02-08 23:55:00|7614.3|7610.3|7614.6|7610.6|7614.6|7610.6|7613.9|7609.9|0
1707436800000|2024-02-09 00:00:00|7614.5|7610.5|7614.9|7610.9|7615|7611|7613.5|7609.5|0
1707437100000|2024-02-09 00:05:00|7614.8|7610.8|7616|7612|7616|7612|7614.5|7610.5|0
1707437400000|2024-02-09 00:10:00|7616.2|7612.2|7615|7611|7616.2|7612.2|7615|7611|0
1707437700000|2024-02-09 00:15:00|7614.8|7610.8|7613.4|7609.4|7614.8|7610.8|7612.4|7608.4|0
1707438000000|2024-02-09 00:20:00|7613.5|7609.5|7613.3|7609.3|7613.5|7609.5|7613.3|7609.3|0
1707438300000|2024-02-09 00:25:00|7613.2|7609.2|7612.5|7608.5|7613.4|7609.4|7612.5|7608.5|0
1707438600000|2024-02-09 00:30:00|7612.6|7608.6|7612.3|7608.3|7613.2|7609.2|7612.2|7608.2|0
1707438900000|2024-02-09 00:35:00|7612.2|7608.2|7613.2|7609.2|7613.2|7609.2|7612.2|7608.2|0
1707439200000|2024-02-09 00:40:00|7613.1|7609.1|7613.7|7609.7|7613.7|7609.7|7612.3|7608.3|0
1707439500000|2024-02-09 00:45:00|7613.6|7609.6|7612.1|7608.1|7613.6|7609.6|7611.4|7607.4|0
1707439800000|2024-02-09 00:50:00|7612.2|7608.2|7612|7608|7612.2|7608.2|7611.4|7607.4|0
1707440100000|2024-02-09 00:55:00|7611.9|7607.9|7611.6|7607.6|7611.9|7607.9|7611.6|7607.6|0
1707440400000|2024-02-09 01:00:00|7611.7|7607.7|7611.3|7608.3|7614.6|7611.6|7611.1|7607.7|106
1707440700000|2024-02-09 01:05:00|7611.1|7608.1|7611.3|7608.3|7612.6|7609.6|7610.6|7607.6|51
1707441000000|2024-02-09 01:10:00|7611.6|7608.6|7610.8|7607.8|7611.8|7608.8|7610.3|7607.3|36
1707441300000|2024-02-09 01:15:00|7611.1|7608.1|7612.1|7609.1|7612.3|7609.3|7610.3|7607.3|24
1707441600000|2024-02-09 01:20:00|7612.3|7609.3|7609.3|7606.3|7612.8|7609.8|7608.8|7605.8|21
1707441900000|2024-02-09 01:25:00|7609.6|7606.6|7610.8|7607.8|7611.1|7608.1|7609.6|7606.6|35
1707442200000|2024-02-09 01:30:00|7610.6|7607.6|7611.1|7608.1|7611.6|7608.6|7608.3|7605.3|42
1707442500000|2024-02-09 01:35:00|7611.3|7608.3|7611.3|7608.3|7611.8|7608.8|7609.8|7606.8|35
1707442800000|2024-02-09 01:40:00|7610.8|7607.8|7610.8|7607.8|7612.8|7609.8|7610.3|7607.3|13
1707443100000|2024-02-09 01:45:00|7610.6|7607.6|7609.1|7606.1|7612.3|7609.3|7608.8|7605.8|14
1707443400000|2024-02-09 01:50:00|7608.6|7605.6|7608.6|7605.6|7609.3|7606.3|7608.1|7605.1|8
1707443700000|2024-02-09 01:55:00|7608.3|7605.3|7608.3|7605.3|7608.6|7605.6|7608.3|7605.3|1
1707444000000|2024-02-09 02:00:00|7608.1|7605.1|7607.6|7604.6|7608.8|7605.8|7607.3|7604.3|4
1707444300000|2024-02-09 02:05:00|7607.3|7604.3|7608.3|7605.3|7608.8|7605.8|7607.3|7604.3|6
1707444600000|2024-02-09 02:10:00|7608.8|7605.8|7608.8|7605.8|7609.3|7606.3|7608.1|7605.1|8
1707444900000|2024-02-09 02:15:00|7608.6|7605.6|7607.8|7604.8|7609.3|7606.3|7607.8|7604.8|9
1707445200000|2024-02-09 02:20:00|7607.6|7604.6|7608.8|7605.8|7609.3|7606.3|7607.6|7604.6|24
1707445500000|2024-02-09 02:25:00|7609.1|7606.1|7607.8|7604.8|7609.3|7606.3|7607.8|7604.8|7
1707445800000|2024-02-09 02:30:00|7607.6|7604.6|7607.6|7604.6|7608.1|7605.1|7607.3|7604.3|3
1707446100000|2024-02-09 02:35:00|7607.8|7604.8|7608.3|7605.3|7608.6|7605.6|7607.8|7604.8|16
1707446400000|2024-02-09 02:40:00|7608.1|7605.1|7608.8|7605.8|7608.8|7605.8|7607.6|7604.6|12
1707446700000|2024-02-09 02:45:00|7608.6|7605.6|7607.8|7604.8|7608.8|7605.8|7607.8|7604.8|1
1707447000000|2024-02-09 02:50:00|7608.1|7605.1|7607.8|7604.8|7608.3|7605.3|7607.6|7604.6|16
1707447300000|2024-02-09 02:55:00|7608.1|7605.1|7607.8|7604.8|7608.1|7605.1|7607.6|7604.6|0
1707447600000|2024-02-09 03:00:00|7608.1|7605.1|7609.8|7606.8|7609.8|7606.8|7608.1|7605.1|14
1707447900000|2024-02-09 03:05:00|7609.6|7606.6|7608.8|7605.8|7609.6|7606.6|7608.3|7605.3|12
1707448200000|2024-02-09 03:10:00|7608.6|7605.6|7609.1|7606.1|7609.3|7606.3|7608.6|7605.6|1
1707448500000|2024-02-09 03:15:00|7608.8|7605.8|7607.8|7604.8|7608.8|7605.8|7607.8|7604.8|7
1707448800000|2024-02-09 03:20:00|7608.1|7605.1|7607.8|7604.8|7609.1|7606.1|7607.8|7604.8|1
1707449100000|2024-02-09 03:25:00|7608.1|7605.1|7607.8|7604.8|7608.8|7605.8|7607.6|7604.6|5
1707449400000|2024-02-09 03:30:00|7607.6|7604.6|7608.3|7605.3|7608.3|7605.3|7606.3|7603.3|17
1707449700000|2024-02-09 03:35:00|7608.1|7605.1|7609.8|7606.8|7609.8|7606.8|7607.8|7604.8|2
1707450000000|2024-02-09 03:40:00|7609.6|7606.6|7609.1|7606.1|7609.8|7606.8|7608.8|7605.8|2
1707450300000|2024-02-09 03:45:00|7608.8|7605.8|7608.8|7605.8|7609.3|7606.3|7608.6|7605.6|2
1707450600000|2024-02-09 03:50:00|7609.1|7606.1|7609.3|7606.3|7609.6|7606.6|7608.8|7605.8|0
1707450900000|2024-02-09 03:55:00|7609.6|7606.6|7609.8|7606.8|7610.3|7607.3|7609.6|7606.6|6
1707451200000|2024-02-09 04:00:00|7610.1|7607.1|7610.3|7607.3|7610.6|7607.6|7609.6|7606.6|7
1707451500000|2024-02-09 04:05:00|7610.1|7607.1|7609.8|7606.8|7610.1|7607.1|7609.6|7606.6|9
1707451800000|2024-02-09 04:10:00|7609.6|7606.6|7609.3|7606.3|7609.8|7606.8|7609.1|7606.1|9
1707452100000|2024-02-09 04:15:00|7609.6|7606.6|7609.3|7606.3|7610.3|7607.3|7609.3|7606.3|9
1707452400000|2024-02-09 04:20:00|7609.6|7606.6|7609.8|7606.8|7609.8|7606.8|7609.3|7606.3|0
1707452700000|2024-02-09 04:25:00|7609.6|7606.6|7609.6|7606.6|7609.8|7606.8|7609.6|7606.6|0
1707453000000|2024-02-09 04:30:00|7609.3|7606.3|7609.6|7606.6|7609.8|7606.8|7609.1|7606.1|15
1707453300000|2024-02-09 04:35:00|7609.3|7606.3|7608.8|7605.8|7609.3|7606.3|7607.8|7604.8|3
1707453600000|2024-02-09 04:40:00|7608.6|7605.6|7609.1|7606.1|7609.1|7606.1|7608.6|7605.6|0
1707453900000|2024-02-09 04:45:00|7608.8|7605.8|7608.3|7605.3|7609.1|7606.1|7608.1|7605.1|0
1707454200000|2024-02-09 04:50:00|7608.1|7605.1|7608.3|7605.3|7608.3|7605.3|7607.8|7604.8|0
1707454500000|2024-02-09 04:55:00|7608.1|7605.1|7607.3|7604.3|7608.1|7605.1|7607.3|7604.3|0
1707454800000|2024-02-09 05:00:00|7607.6|7604.6|7607.3|7604.3|7607.8|7604.8|7607.3|7604.3|2
1707455100000|2024-02-09 05:05:00|7608.1|7605.1|7607.8|7604.8|7608.1|7605.1|7607.8|7604.8|10
1707455400000|2024-02-09 05:10:00|7608.1|7605.1|7608.1|7605.1|7608.3|7605.3|7607.8|7604.8|0
1707455700000|2024-02-09 05:15:00|7607.8|7604.8|7607.3|7604.3|7608.1|7605.1|7607.3|7604.3|1
1707456000000|2024-02-09 05:20:00|7607.6|7604.6|7607.3|7604.3|7607.6|7604.6|7607.3|7604.3|1
1707456300000|2024-02-09 05:25:00|7607.6|7604.6|7607.1|7604.1|7607.6|7604.6|7607.1|7604.1|5
1707456600000|2024-02-09 05:30:00|7608.1|7605.1|7607.3|7604.3|7608.1|7605.1|7606.8|7603.8|13
1707456900000|2024-02-09 05:35:00|7607.1|7604.1|7606.8|7603.8|7607.1|7604.1|7606.3|7603.3|3
1707457200000|2024-02-09 05:40:00|7607.1|7604.1|7607.1|7604.1|7607.6|7604.6|7606.8|7603.8|2
1707457500000|2024-02-09 05:45:00|7606.8|7603.8|7605.6|7602.6|7607.1|7604.1|7605.3|7602.3|4
1707457800000|2024-02-09 05:50:00|7605.3|7602.3|7605.8|7602.8|7606.1|7603.1|7605.3|7602.3|6
1707458100000|2024-02-09 05:55:00|7605.6|7602.6|7606.3|7603.3|7606.8|7603.8|7605.3|7602.3|24
1707458400000|2024-02-09 06:00:00|7606.1|7603.1|7605.8|7602.8|7608.1|7605.1|7605.6|7602.6|39
1707458700000|2024-02-09 06:05:00|7605.6|7602.6|7605.6|7602.6|7605.8|7602.8|7605.1|7602.1|7
1707459000000|2024-02-09 06:10:00|7605.3|7602.3|7607.8|7604.8|7608.1|7605.1|7605.3|7602.3|19
1707459300000|2024-02-09 06:15:00|7607.6|7604.6|7607.6|7604.6|7608.1|7605.1|7607.1|7604.1|15
1707459600000|2024-02-09 06:20:00|7607.8|7604.8|7608.8|7605.8|7609.3|7606.3|7607.1|7604.1|46
1707459900000|2024-02-09 06:25:00|7609.1|7606.1|7609.1|7606.1|7609.8|7606.8|7608.8|7605.8|15
1707460200000|2024-02-09 06:30:00|7608.3|7605.3|7610.6|7607.6|7610.6|7607.6|7607.6|7604.6|98
1707460500000|2024-02-09 06:35:00|7610.3|7607.3|7611.6|7608.6|7611.6|7608.6|7610.3|7607.3|23
1707460800000|2024-02-09 06:40:00|7611.3|7608.3|7610.8|7607.8|7612.1|7609.1|7610.6|7607.6|45
1707461100000|2024-02-09 06:45:00|7610.6|7607.6|7609.8|7606.8|7610.8|7607.8|7609.6|7606.6|28
1707461400000|2024-02-09 06:50:00|7609.6|7606.6|7609.8|7606.8|7610.1|7607.1|7609.6|7606.6|14
1707461700000|2024-02-09 06:55:00|7610.1|7607.1|7610.3|7607.3|7610.8|7607.8|7609.6|7606.6|52
1707462000000|2024-02-09 07:00:00|7610.1|7607.1|7608.3|7606.3|7610.8|7608.8|7607.1|7605.1|259
1707462300000|2024-02-09 07:05:00|7608.1|7606.1|7606.8|7604.8|7608.1|7606.1|7605.8|7603.8|104
1707462600000|2024-02-09 07:10:00|7606.6|7604.6|7602.6|7600.6|7606.8|7604.8|7602.3|7600.3|142
1707462900000|2024-02-09 07:15:00|7602.8|7600.8|7603.3|7601.3|7604.3|7602.3|7601.1|7599.1|133
1707463200000|2024-02-09 07:20:00|7603.1|7601.1|7604.8|7602.8|7605.1|7603.1|7602.6|7600.6|44
1707463500000|2024-02-09 07:25:00|7604.6|7602.6|7602.8|7600.8|7604.8|7602.8|7602.6|7600.6|71
1707463800000|2024-02-09 07:30:00|7602.6|7600.6|7599.6|7597.6|7602.8|7600.8|7599.6|7597.6|59
1707464100000|2024-02-09 07:35:00|7599.3|7597.3|7598.6|7596.6|7600.1|7598.1|7597.8|7595.8|44
1707464400000|2024-02-09 07:40:00|7598.3|7596.3|7598.3|7596.3|7598.8|7596.8|7598.1|7596.1|31
1707464700000|2024-02-09 07:45:00|7598.1|7596.1|7597.8|7595.8|7598.6|7596.6|7596.8|7594.8|57
1707465000000|2024-02-09 07:50:00|7597.6|7595.6|7595.8|7593.8|7597.6|7595.6|7595.3|7593.3|39
1707465300000|2024-02-09 07:55:00|7595.6|7593.6|7597.1|7595.1|7597.1|7595.1|7592.6|7590.6|255
1707465600000|2024-02-09 08:00:00|7596.6|7595.6|7599.6|7598.6|7607.1|7606.1|7594.1|7593.1|2094
1707465900000|2024-02-09 08:05:00|7599.8|7598.8|7603.1|7602.1|7604.6|7603.6|7593.1|7592.1|1040
1707466200000|2024-02-09 08:10:00|7602.8|7601.8|7597.8|7596.8|7603.6|7602.6|7596.6|7595.6|834
1707466500000|2024-02-09 08:15:00|7597.6|7596.6|7596.3|7595.3|7601.6|7600.6|7594.6|7593.6|550
1707466800000|2024-02-09 08:20:00|7596.1|7595.1|7600.1|7599.1|7601.3|7600.3|7594.6|7593.6|576
1707467100000|2024-02-09 08:25:00|7600.3|7599.3|7601.8|7600.8|7602.1|7601.1|7598.1|7597.1|469
1707467400000|2024-02-09 08:30:00|7602.1|7601.1|7601.1|7600.1|7604.1|7603.1|7598.1|7597.1|711
1707467700000|2024-02-09 08:35:00|7601.3|7600.3|7599.1|7598.1|7602.8|7601.8|7598.6|7597.6|494
1707468000000|2024-02-09 08:40:00|7599.5|7598.5|7589.7|7588.7|7600.5|7599.5|7588.7|7587.7|678
1707468300000|2024-02-09 08:45:00|7590|7589|7596.2|7595.2|7598|7597|7590|7589|578
1707468600000|2024-02-09 08:50:00|7596.5|7595.5|7593.5|7592.5|7597.7|7596.7|7589.5|7588.5|517
1707468900000|2024-02-09 08:55:00|7594|7593|7598.7|7597.7|7599|7598|7592|7591|365
1707469200000|2024-02-09 09:00:00|7599|7598|7597.5|7596.5|7600.2|7599.2|7596|7595|433
1707469500000|2024-02-09 09:05:00|7597.7|7596.7|7596.5|7595.5|7601.5|7600.5|7596.5|7595.5|611
1707469800000|2024-02-09 09:10:00|7596.7|7595.7|7596.7|7595.7|7598.5|7597.5|7595.5|7594.5|431
1707470100000|2024-02-09 09:15:00|7597|7596|7599.7|7598.7|7599.7|7598.7|7594|7593|294
1707470400000|2024-02-09 09:20:00|7599.5|7598.5|7598.2|7597.2|7599.5|7598.5|7594.2|7593.2|334
1707470700000|2024-02-09 09:25:00|7598|7597|7598|7597|7599.7|7598.7|7597|7596|222
1707471000000|2024-02-09 09:30:00|7597.7|7596.7|7602.7|7601.7|7603.2|7602.2|7597|7596|375
1707471300000|2024-02-09 09:35:00|7603|7602|7603|7602|7603.7|7602.7|7601.2|7600.2|359
1707471600000|2024-02-09 09:40:00|7603.2|7602.2|7601.7|7600.7|7605|7604|7601.5|7600.5|220
1707471900000|2024-02-09 09:45:00|7602|7601|7607|7606|7607.7|7606.7|7601.5|7600.5|258
1707472200000|2024-02-09 09:50:00|7606.5|7605.5|7608.5|7607.5|7608.7|7607.7|7606.5|7605.5|302
1707472500000|2024-02-09 09:55:00|7608.7|7607.7|7606.2|7605.2|7609.7|7608.7|7606|7605|303
1707472800000|2024-02-09 10:00:00|7606.5|7605.5|7598.5|7597.5|7607|7606|7598.5|7597.5|336
1707473100000|2024-02-09 10:05:00|7598.7|7597.7|7600|7599|7601.2|7600.2|7598.2|7597.2|314
1707473400000|2024-02-09 10:10:00|7600.2|7599.2|7602.7|7601.7|7603.2|7602.2|7599.2|7598.2|351
1707473700000|2024-02-09 10:15:00|7603|7602|7604.7|7603.7|7606|7605|7602.7|7601.7|225
1707474000000|2024-02-09 10:20:00|7605|7604|7606|7605|7607|7606|7604|7603|279
1707474300000|2024-02-09 10:25:00|7606.2|7605.2|7604.7|7603.7|7607.2|7606.2|7603.5|7602.5|227
1707474600000|2024-02-09 10:30:00|7605|7604|7603|7602|7605.2|7604.2|7602.5|7601.5|222
1707474900000|2024-02-09 10:35:00|7603.2|7602.2|7605.5|7604.5|7607.5|7606.5|7601.7|7600.7|331
1707475200000|2024-02-09 10:40:00|7605.7|7604.7|7606.5|7605.5|7610.2|7609.2|7605.5|7604.5|350
1707475500000|2024-02-09 10:45:00|7606.7|7605.7|7608.5|7607.5|7608.5|7607.5|7606|7605|326
1707475800000|2024-02-09 10:50:00|7608.2|7607.2|7607|7606|7608.2|7607.2|7602|7601|355
1707476100000|2024-02-09 10:55:00|7607.2|7606.2|7606|7605|7608.2|7607.2|7604.7|7603.7|319
1707476400000|2024-02-09 11:00:00|7603.5|7602.5|7604.7|7603.7|7605.5|7604.5|7602.2|7601.2|882
1707476700000|2024-02-09 11:05:00|7605|7604|7606.5|7605.5|7606.5|7605.5|7603.5|7602.5|365
1707477000000|2024-02-09 11:10:00|7606|7605|7604.5|7603.5|7606.2|7605.2|7603.5|7602.5|301
1707477300000|2024-02-09 11:15:00|7604.7|7603.7|7607|7606|7607|7606|7604.7|7603.7|200
1707477600000|2024-02-09 11:20:00|7607.2|7606.2|7605.5|7604.5|7608|7607|7604.5|7603.5|296
1707477900000|2024-02-09 11:25:00|7605.7|7604.7|7606|7605|7607.5|7606.5|7604|7603|358
1707478200000|2024-02-09 11:30:00|7606.2|7605.2|7604|7603|7606.5|7605.5|7604|7603|224
1707478500000|2024-02-09 11:35:00|7604.5|7603.5|7606.5|7605.5|7607.7|7606.7|7604.5|7603.5|402
1707478800000|2024-02-09 11:40:00|7606.2|7605.2|7603|7602|7606.7|7605.7|7602.7|7601.7|299
1707479100000|2024-02-09 11:45:00|7603.2|7602.2|7599.5|7598.5|7604|7603|7599|7598|226
1707479400000|2024-02-09 11:50:00|7599.7|7598.7|7596|7595|7600.2|7599.2|7595|7594|261
1707479700000|2024-02-09 11:55:00|7596.2|7595.2|7596.5|7595.5|7598|7597|7594.2|7593.2|265
1707480000000|2024-02-09 12:00:00|7598|7597|7603.5|7602.5|7605.7|7604.7|7598|7597|464
1707480300000|2024-02-09 12:05:00|7603|7602|7602.7|7601.7|7604.5|7603.5|7602|7601|173
1707480600000|2024-02-09 12:10:00|7602.5|7601.5|7600.5|7599.5|7603.2|7602.2|7599.5|7598.5|314
1707480900000|2024-02-09 12:15:00|7600.7|7599.7|7602.2|7601.2|7603.5|7602.5|7600.7|7599.7|325
1707481200000|2024-02-09 12:20:00|7602.5|7601.5|7602.7|7601.7|7605|7604|7600.2|7599.2|284
1707481500000|2024-02-09 12:25:00|7603|7602|7601.2|7600.2|7603|7602|7600.5|7599.5|240
1707481800000|2024-02-09 12:30:00|7601.5|7600.5|7603.7|7602.7|7604.2|7603.2|7600|7599|169
1707482100000|2024-02-09 12:35:00|7603.5|7602.5|7602.7|7601.7|7603.5|7602.5|7601.5|7600.5|182
1707482400000|2024-02-09 12:40:00|7602.6|7601.6|7603.4|7602.4|7605.4|7604.4|7602.4|7601.4|246
1707482700000|2024-02-09 12:45:00|7603.6|7602.6|7609.1|7608.1|7609.1|7608.1|7603.4|7602.4|199
1707483000000|2024-02-09 12:50:00|7608.9|7607.9|7607.9|7606.9|7610.4|7609.4|7607.9|7606.9|195
1707483300000|2024-02-09 12:55:00|7608.4|7607.4|7605.6|7604.6|7608.6|7607.6|7605.4|7604.4|179
1707483600000|2024-02-09 13:00:00|7605.9|7604.9|7606.6|7605.6|7607.1|7606.1|7604.4|7603.4|350
1707483900000|2024-02-09 13:05:00|7606.4|7605.4|7603.9|7602.9|7607.9|7606.9|7603.4|7602.4|240
1707484200000|2024-02-09 13:10:00|7603.6|7602.6|7605.4|7604.4|7606.4|7605.4|7603.4|7602.4|273
1707484500000|2024-02-09 13:15:00|7605.6|7604.6|7605.9|7604.9|7607.1|7606.1|7602.9|7601.9|359
1707484800000|2024-02-09 13:20:00|7605.6|7604.6|7604.9|7603.9|7608.6|7607.6|7604.6|7603.6|429
1707485100000|2024-02-09 13:25:00|7605.4|7604.4|7600.9|7599.9|7605.4|7604.4|7600.4|7599.4|345
1707485400000|2024-02-09 13:30:00|7600.6|7599.6|7603.4|7602.4|7610.1|7609.1|7599.4|7598.4|1296
1707485700000|2024-02-09 13:35:00|7603.6|7602.6|7603.4|7602.4|7606.4|7605.4|7602.4|7601.4|468
1707486000000|2024-02-09 13:40:00|7603.6|7602.6|7602.4|7601.4|7604.9|7603.9|7599.4|7598.4|452
1707486300000|2024-02-09 13:45:00|7601.9|7600.9|7607.1|7606.1|7607.6|7606.6|7600.4|7599.4|484
1707486600000|2024-02-09 13:50:00|7606.9|7605.9|7605.9|7604.9|7608.6|7607.6|7605.1|7604.1|457
1707486900000|2024-02-09 13:55:00|7606.4|7605.4|7600.9|7599.9|7607.1|7606.1|7600.6|7599.6|354
1707487200000|2024-02-09 14:00:00|7600.4|7599.4|7598.4|7597.4|7600.4|7599.4|7597.4|7596.4|425
1707487500000|2024-02-09 14:05:00|7598.6|7597.6|7605.6|7604.6|7606.4|7605.4|7598.4|7597.4|446
1707487800000|2024-02-09 14:10:00|7605.9|7604.9|7601.4|7600.4|7607.1|7606.1|7600.9|7599.9|532
1707488100000|2024-02-09 14:15:00|7600.9|7599.9|7597.4|7596.4|7601.4|7600.4|7596.6|7595.6|472
1707488400000|2024-02-09 14:20:00|7596.9|7595.9|7593.4|7592.4|7597.4|7596.4|7593.4|7592.4|445
1707488700000|2024-02-09 14:25:00|7592.9|7591.9|7593.4|7592.4|7596.1|7595.1|7591.6|7590.6|709
1707489000000|2024-02-09 14:30:00|7593.1|7592.1|7592.9|7591.9|7596.9|7595.9|7589.6|7588.6|1298
1707489300000|2024-02-09 14:35:00|7593.4|7592.4|7591.9|7590.9|7595.4|7594.4|7590.6|7589.6|564
1707489600000|2024-02-09 14:40:00|7592.1|7591.1|7587.4|7586.4|7592.6|7591.6|7587.1|7586.1|749
1707489900000|2024-02-09 14:45:00|7587.9|7586.9|7586.6|7585.6|7591.4|7590.4|7585.4|7584.4|953
1707490200000|2024-02-09 14:50:00|7586.9|7585.9|7578.9|7577.9|7587.4|7586.4|7577.9|7576.9|1028
1707490500000|2024-02-09 14:55:00|7579.4|7578.4|7576.9|7575.9|7579.4|7578.4|7573.6|7572.6|987
1707490800000|2024-02-09 15:00:00|7576.6|7575.6|7575.4|7574.4|7577.6|7576.6|7573.1|7572.1|915
1707491100000|2024-02-09 15:05:00|7575.1|7574.1|7577.6|7576.6|7579.9|7578.9|7574.9|7573.9|1024
1707491400000|2024-02-09 15:10:00|7578.1|7577.1|7569.9|7568.9|7578.4|7577.4|7569.6|7568.6|1037
1707491700000|2024-02-09 15:15:00|7569.4|7568.4|7564.4|7563.4|7569.9|7568.9|7564.4|7563.4|1020
1707492000000|2024-02-09 15:20:00|7564.6|7563.6|7562.9|7561.9|7564.6|7563.6|7559.1|7558.1|1338
1707492300000|2024-02-09 15:25:00|7563.1|7562.1|7564.4|7563.4|7565.9|7564.9|7561.9|7560.9|893
1707492600000|2024-02-09 15:30:00|7563.6|7562.6|7560.9|7559.9|7563.6|7562.6|7557.6|7556.6|818
1707492900000|2024-02-09 15:35:00|7561.1|7560.1|7569.9|7568.9|7569.9|7568.9|7560.4|7559.4|688
1707493200000|2024-02-09 15:40:00|7570.4|7569.4|7563.9|7562.9|7571.4|7570.4|7563.9|7562.9|471
1707493500000|2024-02-09 15:45:00|7563.4|7562.4|7567.9|7566.9|7569.6|7568.6|7563.4|7562.4|607
1707493800000|2024-02-09 15:50:00|7568.1|7567.1|7572.9|7571.9|7572.9|7571.9|7567.1|7566.1|732
1707494100000|2024-02-09 15:55:00|7572.6|7571.6|7573.9|7572.9|7574.4|7573.4|7568.6|7567.6|644
1707494400000|2024-02-09 16:00:00|7574.1|7573.1|7576.4|7575.4|7576.9|7575.9|7571.9|7570.9|705
1707494700000|2024-02-09 16:05:00|7575.9|7574.9|7576.4|7575.4|7576.9|7575.9|7574.6|7573.6|426
1707495000000|2024-02-09 16:10:00|7576.6|7575.6|7576.4|7575.4|7580.1|7579.1|7574.4|7573.4|519
1707495300000|2024-02-09 16:15:00|7576.6|7575.6|7576.6|7575.6|7576.9|7575.9|7574.4|7573.4|466
1707495600000|2024-02-09 16:20:00|7576.4|7575.4|7574.4|7573.4|7578.6|7577.6|7574.1|7573.1|757
1707495900000|2024-02-09 16:25:00|7574.6|7573.6|7572.9|7570.9|7575.9|7574.9|7572.1|7570.9|2837
1707496200000|2024-02-09 16:30:00|7573.4|7571.4|7573.6|7571.6|7574.4|7572.4|7570.9|7568.9|4835
1707496500000|2024-02-09 16:35:00|7573.9|7571.9|7570.4|7568.4|7574.6|7572.6|7569.9|7567.9|1583
1707496800000|2024-02-09 16:40:00|7570.9|7568.9|7568.4|7566.4|7570.9|7568.9|7567.4|7565.4|499
1707497100000|2024-02-09 16:45:00|7568.6|7566.6|7571.9|7569.9|7572.4|7570.4|7568.6|7566.6|469
1707497400000|2024-02-09 16:50:00|7571.6|7569.6|7571.4|7569.4|7572.4|7570.4|7570.9|7568.9|317
1707497700000|2024-02-09 16:55:00|7571.9|7569.9|7571.4|7569.4|7573.1|7571.1|7571.4|7569.4|382
1707498000000|2024-02-09 17:00:00|7571.6|7569.6|7570.9|7568.9|7572.4|7570.4|7570.1|7568.1|258
1707498300000|2024-02-09 17:05:00|7570.6|7568.6|7571.9|7569.9|7571.9|7569.9|7570.1|7568.1|115
1707498600000|2024-02-09 17:10:00|7571.4|7569.4|7573.9|7571.9|7573.9|7571.9|7571.4|7569.4|146
1707498900000|2024-02-09 17:15:00|7573.4|7571.4|7572.9|7570.9|7574.9|7572.9|7572.4|7570.4|270
1707499200000|2024-02-09 17:20:00|7573.4|7571.4|7574.9|7572.9|7575.9|7573.9|7573.4|7571.4|169
1707499500000|2024-02-09 17:25:00|7575.1|7573.1|7576.4|7574.4|7576.4|7574.4|7574.4|7572.4|149
1707499800000|2024-02-09 17:30:00|7576.9|7574.9|7574.9|7572.9|7577.4|7575.4|7574.9|7572.9|220
1707500100000|2024-02-09 17:35:00|7574.4|7572.4|7574.9|7572.9|7575.4|7573.4|7573.9|7571.9|246
1707500400000|2024-02-09 17:40:00|7575.4|7573.4|7577.9|7575.9|7577.9|7575.9|7575.4|7573.4|140
1707500700000|2024-02-09 17:45:00|7578.1|7576.1|7579.4|7577.4|7579.6|7577.6|7577.9|7575.9|245
1707501000000|2024-02-09 17:50:00|7579.6|7577.6|7580.4|7578.4|7580.9|7578.9|7579.4|7577.4|160
1707501300000|2024-02-09 17:55:00|7579.9|7577.9|7581.9|7579.9|7581.9|7579.9|7579.4|7577.4|155
1707501600000|2024-02-09 18:00:00|7582.4|7580.4|7581.4|7579.4|7582.4|7580.4|7580.9|7578.9|135
1707501900000|2024-02-09 18:05:00|7581.6|7579.6|7582.9|7580.9|7582.9|7580.9|7581.4|7579.4|118
1707502200000|2024-02-09 18:10:00|7583.1|7581.1|7584.9|7582.9|7585.4|7583.4|7582.9|7580.9|126
1707502500000|2024-02-09 18:15:00|7585.4|7583.4|7585.9|7583.9|7585.9|7583.9|7583.9|7581.9|163
1707502800000|2024-02-09 18:20:00|7586.1|7584.1|7588.4|7586.4|7588.4|7586.4|7585.9|7583.9|144
1707503100000|2024-02-09 18:25:00|7588.6|7586.6|7589.4|7587.4|7590.4|7588.4|7586.6|7584.6|239
1707503400000|2024-02-09 18:30:00|7589.9|7587.9|7591.1|7589.1|7591.6|7589.6|7588.9|7586.9|163
1707503700000|2024-02-09 18:35:00|7590.9|7588.9|7589.9|7587.9|7591.1|7589.1|7588.4|7586.4|126
1707504000000|2024-02-09 18:40:00|7589.6|7587.6|7588.4|7586.4|7589.9|7587.9|7587.9|7585.9|139
1707504300000|2024-02-09 18:45:00|7588.6|7586.6|7589.4|7587.4|7589.4|7587.4|7588.4|7586.4|93
1707504600000|2024-02-09 18:50:00|7588.9|7586.9|7588.6|7586.6|7590.4|7588.4|7588.4|7586.4|190
1707504900000|2024-02-09 18:55:00|7588.4|7586.4|7588.9|7586.9|7589.4|7587.4|7588.4|7586.4|119
1707505200000|2024-02-09 19:00:00|7588.6|7586.6|7589.4|7587.4|7589.4|7587.4|7588.4|7586.4|177
1707505500000|2024-02-09 19:05:00|7589.6|7587.6|7589.9|7587.9|7589.9|7587.9|7588.6|7586.6|107
1707505800000|2024-02-09 19:10:00|7590.4|7588.4|7593.9|7591.9|7593.9|7591.9|7590.4|7588.4|147
1707506100000|2024-02-09 19:15:00|7593.6|7591.6|7593.4|7591.4|7594.9|7592.9|7592.9|7590.9|252
1707506400000|2024-02-09 19:20:00|7593.9|7591.9|7593.9|7591.9|7594.9|7592.9|7593.4|7591.4|179
1707506700000|2024-02-09 19:25:00|7594.1|7592.1|7594.9|7592.9|7595.4|7593.4|7594.1|7592.1|188
1707507000000|2024-02-09 19:30:00|7595.4|7593.4|7593.4|7591.4|7595.4|7593.4|7593.1|7591.1|157
1707507300000|2024-02-09 19:35:00|7593.6|7591.6|7592.9|7590.9|7594.1|7592.1|7591.9|7589.9|150
1707507600000|2024-02-09 19:40:00|7593.1|7591.1|7595.4|7593.4|7595.4|7593.4|7592.9|7590.9|196
1707507900000|2024-02-09 19:45:00|7595.1|7593.1|7594.4|7592.4|7595.9|7593.9|7594.4|7592.4|125
1707508200000|2024-02-09 19:50:00|7594.1|7592.1|7594.9|7592.9|7595.4|7593.4|7593.9|7591.9|165
1707508500000|2024-02-09 19:55:00|7594.6|7592.6|7592.9|7590.9|7594.6|7592.6|7592.4|7590.4|150
1707508800000|2024-02-09 20:00:00|7592.4|7590.4|7590.6|7588.6|7592.4|7590.4|7589.4|7587.4|213
1707509100000|2024-02-09 20:05:00|7590.9|7588.9|7592.9|7590.9|7592.9|7590.9|7590.1|7588.1|203
1707509400000|2024-02-09 20:10:00|7593.4|7591.4|7594.4|7592.4|7594.4|7592.4|7592.9|7590.9|231
1707509700000|2024-02-09 20:15:00|7594.1|7592.1|7594.4|7592.4|7595.9|7593.9|7593.9|7591.9|176
1707510000000|2024-02-09 20:20:00|7594.6|7592.6|7593.9|7591.9|7594.9|7592.9|7593.4|7591.4|115
1707510300000|2024-02-09 20:25:00|7594.1|7592.1|7594.4|7592.4|7594.9|7592.9|7592.9|7590.9|144
1707510600000|2024-02-09 20:30:00|7594.6|7592.6|7592.6|7590.6|7594.9|7592.9|7592.4|7590.4|118
1707510900000|2024-02-09 20:35:00|7592.9|7590.9|7593.4|7591.4|7594.9|7592.9|7592.9|7590.9|160
1707511200000|2024-02-09 20:40:00|7593.6|7591.6|7591.4|7589.4|7594.1|7592.1|7591.4|7589.4|158
1707511500000|2024-02-09 20:45:00|7591.6|7589.6|7590.9|7588.9|7592.4|7590.4|7590.9|7588.9|247
1707511800000|2024-02-09 20:50:00|7590.6|7588.6|7593.4|7591.4|7593.4|7591.4|7590.6|7588.6|258
1707512100000|2024-02-09 20:55:00|7593.6|7591.6|7597.2|7593.2|7597.2|7595.1|7592.4|7590.4|584
1707512400000|2024-02-09 21:00:00|7597.1|7593.1|7595.7|7591.7|7597.9|7593.9|7595.2|7591.2|0
1707512700000|2024-02-09 21:05:00|7595.6|7591.6|7596.5|7592.5|7596.5|7592.5|7594.9|7590.9|0
1707513000000|2024-02-09 21:10:00|7596.4|7592.4|7595.7|7591.7|7596.5|7592.5|7595.6|7591.6|0
1707513300000|2024-02-09 21:15:00|7595.8|7591.8|7595.9|7591.9|7596.3|7592.3|7595.7|7591.7|0
1707513600000|2024-02-09 21:20:00|7596|7592|7595.7|7591.7|7596.2|7592.2|7595.7|7591.7|0
1707513900000|2024-02-09 21:25:00|7595.6|7591.6|7595.9|7591.9|7595.9|7591.9|7595.6|7591.6|0
1707514200000|2024-02-09 21:30:00|7595.8|7591.8|7595.6|7591.6|7595.9|7591.9|7595.6|7591.6|0
1707514500000|2024-02-09 21:35:00|7595.5|7591.5|7595.6|7591.6|7595.6|7591.6|7595.4|7591.4|0
1707514800000|2024-02-09 21:40:00|7595.5|7591.5|7595.4|7591.4|7595.6|7591.6|7595.4|7591.4|0
1707515100000|2024-02-09 21:45:00|7595.3|7591.3|7596.1|7592.1|7596.5|7592.5|7595.1|7591.1|0
1707515400000|2024-02-09 21:50:00|7596|7592|7594.4|7590.4|7596|7592|7594.2|7590.2|0
1707515700000|2024-02-09 21:55:00|7594.3|7590.3|7593.6|7589.6|7594.8|7590.8|7593.6|7589.6|0
1707692400000|2024-02-11 23:00:00|7593.8|7589.8|7591.3|7587.3|7593.8|7589.8|7590.9|7586.9|0
1707692700000|2024-02-11 23:05:00|7591.4|7587.4|7591.6|7587.6|7592.1|7588.1|7591|7587|0
1707693000000|2024-02-11 23:10:00|7591.5|7587.5|7591.2|7587.2|7592.3|7588.3|7590.7|7586.7|0
1707693300000|2024-02-11 23:15:00|7591.3|7587.3|7591.8|7587.8|7591.9|7587.9|7590.8|7586.8|0
1707693600000|2024-02-11 23:20:00|7591.9|7587.9|7592.6|7588.6|7592.6|7588.6|7591.8|7587.8|0
1707693900000|2024-02-11 23:25:00|7592.9|7588.9|7593.4|7589.4|7593.9|7589.9|7592.6|7588.6|0
1707694200000|2024-02-11 23:30:00|7593.5|7589.5|7594.3|7590.3|7594.8|7590.8|7593.2|7589.2|0
1707694500000|2024-02-11 23:35:00|7594.2|7590.2|7594.8|7590.8|7594.8|7590.8|7593.9|7589.9|0
1707694800000|2024-02-11 23:40:00|7594.7|7590.7|7594.6|7590.6|7595.1|7591.1|7594.1|7590.1|0
1707695100000|2024-02-11 23:45:00|7594.5|7590.5|7593.8|7589.8|7594.6|7590.6|7593.8|7589.8|0
1707695400000|2024-02-11 23:50:00|7593.9|7589.9|7593.8|7589.8|7594.1|7590.1|7593.5|7589.5|0
1707695700000|2024-02-11 23:55:00|7593.9|7589.9|7593.8|7589.8|7594.2|7590.2|7593.5|7589.5|0
1707696000000|2024-02-12 00:00:00|7593.9|7589.9|7594.5|7590.5|7594.8|7590.8|7593.8|7589.8|0
1707696300000|2024-02-12 00:05:00|7594.6|7590.6|7593.8|7589.8|7594.8|7590.8|7593.6|7589.6|0
1707696600000|2024-02-12 00:10:00|7593.7|7589.7|7592.9|7588.9|7593.7|7589.7|7592.6|7588.6|0
1707696900000|2024-02-12 00:15:00|7593|7589|7593.1|7589.1|7593.2|7589.2|7591.4|7587.4|0
1707697200000|2024-02-12 00:20:00|7593|7589|7594.8|7590.8|7595.6|7591.6|7593|7589|0
1707697500000|2024-02-12 00:25:00|7594.7|7590.7|7594.1|7590.1|7594.8|7590.8|7594|7590|0
1707697800000|2024-02-12 00:30:00|7594.2|7590.2|7595.1|7591.1|7595.1|7591.1|7594.2|7590.2|0
1707698100000|2024-02-12 00:35:00|7595.2|7591.2|7595.9|7591.9|7595.9|7591.9|7594.9|7590.9|0
1707698400000|2024-02-12 00:40:00|7595.8|7591.8|7595.8|7591.8|7595.9|7591.9|7595.6|7591.6|0
1707698700000|2024-02-12 00:45:00|7595.9|7591.9|7596|7592|7596|7592|7595.8|7591.8|0
1707699000000|2024-02-12 00:50:00|7596.1|7592.1|7596.7|7592.7|7597.6|7593.6|7596|7592|0
1707699300000|2024-02-12 00:55:00|7596.4|7592.4|7595.9|7591.9|7596.7|7592.7|7595.9|7591.9|0
1707699600000|2024-02-12 01:00:00|7595.8|7591.8|7589.7|7586.7|7595.8|7591.8|7589.2|7586.2|208
1707699900000|2024-02-12 01:05:00|7589.5|7586.5|7590.7|7587.7|7590.7|7587.7|7587.7|7584.7|61
1707700200000|2024-02-12 01:10:00|7590|7587|7591.2|7588.2|7592.7|7589.7|7589|7586|50
1707700500000|2024-02-12 01:15:00|7591.5|7588.5|7592|7589|7592.7|7589.7|7591|7588|32
1707700800000|2024-02-12 01:20:00|7592.2|7589.2|7593.2|7590.2|7593.2|7590.2|7592.2|7589.2|12
1707701100000|2024-02-12 01:25:00|7593.7|7590.7|7592.7|7589.7|7594.7|7591.7|7592.7|7589.7|38
1707701400000|2024-02-12 01:30:00|7593|7590|7594.5|7591.5|7594.7|7591.7|7593|7590|41
1707701700000|2024-02-12 01:35:00|7594.2|7591.2|7593.7|7590.7|7594.7|7591.7|7593.5|7590.5|23
1707702000000|2024-02-12 01:40:00|7594|7591|7593.7|7590.7|7594|7591|7592.7|7589.7|25
1707702300000|2024-02-12 01:45:00|7594|7591|7592.7|7589.7|7594.5|7591.5|7592.7|7589.7|8
1707702600000|2024-02-12 01:50:00|7592.5|7589.5|7592.5|7589.5|7592.7|7589.7|7592.2|7589.2|4
1707702900000|2024-02-12 01:55:00|7592.2|7589.2|7592.2|7589.2|7592.5|7589.5|7592.2|7589.2|10
1707703200000|2024-02-12 02:00:00|7592.5|7589.5|7592|7589|7592.5|7589.5|7590.7|7587.7|18
1707703500000|2024-02-12 02:05:00|7592.2|7589.2|7591.5|7588.5|7592.5|7589.5|7591.5|7588.5|9
1707703800000|2024-02-12 02:10:00|7591.2|7588.2|7591.5|7588.5|7592|7589|7591.2|7588.2|9
1707704100000|2024-02-12 02:15:00|7591.7|7588.7|7592|7589|7592|7589|7591.5|7588.5|10
1707704400000|2024-02-12 02:20:00|7591.7|7588.7|7591.2|7588.2|7591.7|7588.7|7590.7|7587.7|11
1707704700000|2024-02-12 02:25:00|7591|7588|7591.2|7588.2|7591.2|7588.2|7590.5|7587.5|27
1707705000000|2024-02-12 02:30:00|7591|7588|7591.7|7588.7|7591.7|7588.7|7591|7588|6
1707705300000|2024-02-12 02:35:00|7591.5|7588.5|7591.5|7588.5|7591.5|7588.5|7591.5|7588.5|4
1707705600000|2024-02-12 02:40:00|7591.7|7588.7|7592.5|7589.5|7592.5|7589.5|7591.7|7588.7|4
1707705900000|2024-02-12 02:45:00|7592|7589|7592.2|7589.2|7592.5|7589.5|7592|7589|8
1707706200000|2024-02-12 02:50:00|7592.5|7589.5|7592.7|7589.7|7593|7590|7592.5|7589.5|5
1707706500000|2024-02-12 02:55:00|7592.5|7589.5|7592.7|7589.7|7592.7|7589.7|7592.2|7589.2|2
1707706800000|2024-02-12 03:00:00|7593.2|7590.2|7593.2|7590.2|7593.2|7590.2|7593|7590|3
1707707100000|2024-02-12 03:05:00|7593|7590|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|0
1707707400000|2024-02-12 03:10:00|7593.2|7590.2|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|0
1707707700000|2024-02-12 03:15:00|7593|7590|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|0
1707708000000|2024-02-12 03:20:00|7593|7590|7593.2|7590.2|7593.2|7590.2|7593|7590|1
1707708300000|2024-02-12 03:25:00|7592.7|7589.7|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|5
1707708600000|2024-02-12 03:30:00|7592.2|7589.2|7592|7589|7592.2|7589.2|7591.7|7588.7|2
1707708900000|2024-02-12 03:35:00|7592.7|7589.7|7592.2|7589.2|7592.7|7589.7|7591.7|7588.7|9
1707709200000|2024-02-12 03:40:00|7592.7|7589.7|7592.7|7589.7|7592.7|7589.7|7592.7|7589.7|4
1707709500000|2024-02-12 03:45:00|7592.5|7589.5|7591.7|7588.7|7592.7|7589.7|7591.7|7588.7|5
1707709800000|2024-02-12 03:50:00|7591.5|7588.5|7592.2|7589.2|7592.2|7589.2|7591.5|7588.5|7
1707710100000|2024-02-12 03:55:00|7592|7589|7592.2|7589.2|7592.2|7589.2|7591.7|7588.7|1
1707710400000|2024-02-12 04:00:00|7592|7589|7592.2|7589.2|7592.2|7589.2|7591.7|7588.7|2
1707710700000|2024-02-12 04:05:00|7592.7|7589.7|7592.7|7589.7|7593.2|7590.2|7592.7|7589.7|3
1707711000000|2024-02-12 04:10:00|7592.5|7589.5|7592.7|7589.7|7592.7|7589.7|7592.5|7589.5|3
1707711300000|2024-02-12 04:15:00|7593|7590|7592.7|7589.7|7593|7590|7592.7|7589.7|0
1707711600000|2024-02-12 04:20:00|7592.5|7589.5|7592.7|7589.7|7592.7|7589.7|7592.2|7589.2|3
1707711900000|2024-02-12 04:25:00|7592.2|7589.2|7592.2|7589.2|7592.2|7589.2|7591.7|7588.7|3
1707712200000|2024-02-12 04:30:00|7591.7|7588.7|7591.7|7588.7|7592|7589|7591.2|7588.2|7
1707712500000|2024-02-12 04:35:00|7591.5|7588.5|7591.5|7588.5|7592.2|7589.2|7591|7588|19
1707712800000|2024-02-12 04:40:00|7591.2|7588.2|7591.2|7588.2|7591.2|7588.2|7590.7|7587.7|10
1707713100000|2024-02-12 04:45:00|7591|7588|7590.7|7587.7|7591.2|7588.2|7590.7|7587.7|2
1707713400000|2024-02-12 04:50:00|7590.5|7587.5|7590.2|7587.2|7591|7588|7590.2|7587.2|7
1707713700000|2024-02-12 04:55:00|7590.5|7587.5|7589.7|7586.7|7590.7|7587.7|7589.7|7586.7|2
1707714000000|2024-02-12 05:00:00|7590|7587|7590.2|7587.2|7590.5|7587.5|7590|7587|0
1707714300000|2024-02-12 05:05:00|7590.7|7587.7|7590.2|7587.2|7590.7|7587.7|7590.2|7587.2|3
1707714600000|2024-02-12 05:10:00|||||||||1
1707714900000|2024-02-12 05:15:00|7590|7587|7590.7|7587.7|7590.7|7587.7|7590|7587|5
1707715200000|2024-02-12 05:20:00|7591|7588|7591|7588|7591.5|7588.5|7591|7588|3
1707715500000|2024-02-12 05:25:00|7591.2|7588.2|7590.5|7587.5|7591.2|7588.2|7590.2|7587.2|6
1707715800000|2024-02-12 05:30:00|7590.7|7587.7|7590.7|7587.7|7590.7|7587.7|7590.5|7587.5|3
1707716100000|2024-02-12 05:35:00|7590.5|7587.5|7590.5|7587.5|7590.7|7587.7|7590.2|7587.2|3
1707716400000|2024-02-12 05:40:00|7590.2|7587.2|7590.7|7587.7|7591|7588|7589.5|7586.5|4
1707716700000|2024-02-12 05:45:00|7590.5|7587.5|7590.7|7587.7|7592.2|7589.2|7590.5|7587.5|16
1707717000000|2024-02-12 05:50:00|7590.2|7587.2|7590.2|7587.2|7590.7|7587.7|7590.2|7587.2|4
1707717300000|2024-02-12 05:55:00|7590.5|7587.5|7590.7|7587.7|7591.2|7588.2|7590.5|7587.5|5
1707717600000|2024-02-12 06:00:00|7590.2|7587.2|7590.2|7587.2|7590.7|7587.7|7589.7|7586.7|6
1707717900000|2024-02-12 06:05:00|7590|7587|7591.2|7588.2|7591.2|7588.2|7589.7|7586.7|4
1707718200000|2024-02-12 06:10:00|7590.7|7587.7|7591.2|7588.2|7591.2|7588.2|7590.2|7587.2|24
1707718500000|2024-02-12 06:15:00|7591.5|7588.5|7591.7|7588.7|7592|7589|7591.2|7588.2|9
1707718800000|2024-02-12 06:20:00|7591.5|7588.5|7588.7|7585.7|7591.5|7588.5|7588.5|7585.5|51
1707719100000|2024-02-12 06:25:00|7589|7586|7590.2|7587.2|7591.2|7588.2|7589|7586|29
1707719400000|2024-02-12 06:30:00|7590|7587|7589.2|7586.2|7590.2|7587.2|7588.2|7585.2|44
1707719700000|2024-02-12 06:35:00|7589.7|7586.7|7588|7585|7589.7|7586.7|7588|7585|24
1707720000000|2024-02-12 06:40:00|7588.2|7585.2|7590.5|7587.5|7590.5|7587.5|7588.2|7585.2|14
1707720300000|2024-02-12 06:45:00|7590|7587|7590.7|7587.7|7591|7588|7588.7|7585.7|11
1707720600000|2024-02-12 06:50:00|7591.2|7588.2|7592.2|7589.2|7592.5|7589.5|7590.7|7587.7|7
1707720900000|2024-02-12 06:55:00|7591.7|7588.7|7590.7|7587.7|7592|7589|7590|7587|23
1707721200000|2024-02-12 07:00:00|7590.5|7587.5|7593.2|7591.2|7593.2|7591.2|7588.2|7586.2|271
1707721500000|2024-02-12 07:05:00|7593.5|7591.5|7593.7|7591.7|7594.2|7592.2|7592|7590|72
1707721800000|2024-02-12 07:10:00|7593.2|7591.2|7592|7590|7594.5|7592.5|7592|7590|53
1707722100000|2024-02-12 07:15:00|7592.2|7590.2|7590.7|7588.7|7592.7|7590.7|7589.2|7587.2|86
1707722400000|2024-02-12 07:20:00|7591|7589|7590.7|7588.7|7591.5|7589.5|7590|7588|92
1707722700000|2024-02-12 07:25:00|7591.2|7589.2|7589|7587|7592|7590|7588.2|7586.2|93
1707723000000|2024-02-12 07:30:00|7589.2|7587.2|7587.7|7585.7|7590.7|7588.7|7587.5|7585.5|50
1707723300000|2024-02-12 07:35:00|7587.5|7585.5|7589.7|7587.7|7591.2|7589.2|7587.5|7585.5|49
1707723600000|2024-02-12 07:40:00|7590|7588|7591.2|7589.2|7592|7590|7590|7588|71
1707723900000|2024-02-12 07:45:00|7591.5|7589.5|7591.7|7589.7|7593.7|7591.7|7591.2|7589.2|95
1707724200000|2024-02-12 07:50:00|7592|7590|7590.7|7588.7|7593|7591|7590.7|7588.7|65
1707724500000|2024-02-12 07:55:00|7591.2|7589.2|7585.7|7583.7|7591.2|7589.2|7584.7|7582.7|184
1707724800000|2024-02-12 08:00:00|7585.2|7584.2|7577.5|7576.5|7587|7586|7572.7|7571.7|2096
1707725100000|2024-02-12 08:05:00|7577.2|7576.2|7576.2|7575.2|7580.2|7579.2|7574.5|7573.5|845
1707725400000|2024-02-12 08:10:00|7576|7575|7574.2|7573.2|7581.2|7580.2|7569.7|7568.7|790
1707725700000|2024-02-12 08:15:00|7574.7|7573.7|7579.2|7578.2|7583.5|7582.5|7572.2|7571.2|616
1707726000000|2024-02-12 08:20:00|7579|7578|7580.2|7579.2|7580.2|7579.2|7574|7573|684
1707726300000|2024-02-12 08:25:00|7580|7579|7582|7581|7583.5|7582.5|7577.7|7576.7|579
1707726600000|2024-02-12 08:30:00|7581.7|7580.7|7591.2|7590.2|7593.7|7592.7|7581.2|7580.2|918
1707726900000|2024-02-12 08:35:00|7591|7590|7578.2|7577.2|7591.7|7590.7|7577|7576|726
1707727200000|2024-02-12 08:40:00|7578.5|7577.5|7576.5|7575.5|7578.5|7577.5|7573.2|7572.2|411
1707727500000|2024-02-12 08:45:00|7576|7575|7572|7571|7578.2|7577.2|7572|7571|439
1707727800000|2024-02-12 08:50:00|7572.5|7571.5|7575.5|7574.5|7577.2|7576.2|7572|7571|546
1707728100000|2024-02-12 08:55:00|7575|7574|7566|7565|7575.5|7574.5|7565.7|7564.7|398
1707728400000|2024-02-12 09:00:00|7565.7|7564.7|7566|7565|7568.5|7567.5|7563|7562|462
1707728700000|2024-02-12 09:05:00|7566.2|7565.2|7564.2|7563.2|7572.2|7571.2|7562.2|7561.2|509
1707729000000|2024-02-12 09:10:00|7564|7563|7573.5|7572.5|7574.2|7573.2|7562.5|7561.5|417
1707729300000|2024-02-12 09:15:00|7574|7573|7570.7|7569.7|7575.7|7574.7|7570.5|7569.5|495
1707729600000|2024-02-12 09:20:00|7571|7570|7570.7|7569.7|7573|7572|7569.5|7568.5|462
1707729900000|2024-02-12 09:25:00|7571|7570|7566.5|7565.5|7571|7570|7566|7565|285
1707730200000|2024-02-12 09:30:00|7566|7565|7564.7|7563.7|7566.7|7565.7|7564|7563|366
1707730500000|2024-02-12 09:35:00|7565|7564|7565|7564|7567.5|7566.5|7563|7562|393
1707730800000|2024-02-12 09:40:00|7565.2|7564.2|7564.5|7563.5|7568|7567|7562.5|7561.5|298
1707731100000|2024-02-12 09:45:00|7564.7|7563.7|7566.5|7565.5|7567|7566|7563.5|7562.5|456
1707731400000|2024-02-12 09:50:00|7566.2|7565.2|7559|7558|7566.2|7565.2|7559|7558|363
1707731700000|2024-02-12 09:55:00|7558.7|7557.7|7562.7|7561.7|7564.5|7563.5|7558|7557|363
1707732000000|2024-02-12 10:00:00|7562.5|7561.5|7566.2|7565.2|7566.7|7565.7|7559.5|7558.5|546
1707732300000|2024-02-12 10:05:00|7566|7565|7562.5|7561.5|7568|7567|7561.7|7560.7|288
1707732600000|2024-02-12 10:10:00|7562.7|7561.7|7561.5|7560.5|7565|7564|7561|7560|334
1707732900000|2024-02-12 10:15:00|7561.7|7560.7|7557|7556|7562.7|7561.7|7556.7|7555.7|385
1707733200000|2024-02-12 10:20:00|7557.5|7556.5|7556.7|7555.7|7558.5|7557.5|7554.5|7553.5|555
1707733500000|2024-02-12 10:25:00|7556.5|7555.5|7559.5|7558.5|7559.7|7558.7|7554.5|7553.5|538
1707733800000|2024-02-12 10:30:00|7559|7558|7563.5|7562.5|7564|7563|7559|7558|311
1707734100000|2024-02-12 10:35:00|7563|7562|7567|7566|7567|7566|7560.7|7559.7|294
1707734400000|2024-02-12 10:40:00|7567.2|7566.2|7569.5|7568.5|7570.5|7569.5|7567|7566|334
1707734700000|2024-02-12 10:45:00|7569.7|7568.7|7567|7566|7572.2|7571.2|7566|7565|512
1707735000000|2024-02-12 10:50:00|7566.7|7565.7|7565|7564|7569|7568|7563.5|7562.5|546
1707735300000|2024-02-12 10:55:00|7564.7|7563.7|7564|7563|7566.7|7565.7|7562.2|7561.2|785
1707735600000|2024-02-12 11:00:00|7564.5|7563.5|7561.5|7560.5|7564.5|7563.5|7561|7560|499
1707735900000|2024-02-12 11:05:00|7561.2|7560.2|7565|7564|7566.2|7565.2|7561.2|7560.2|425
1707736200000|2024-02-12 11:10:00|7564.7|7563.7|7561.5|7560.5|7564.7|7563.7|7561|7560|271
1707736500000|2024-02-12 11:15:00|7562|7561|7565.5|7564.5|7566|7565|7562|7561|290
1707736800000|2024-02-12 11:20:00|7565.7|7564.7|7561.2|7560.2|7567|7566|7561.2|7560.2|369
1707737100000|2024-02-12 11:25:00|7561.5|7560.5|7561|7560|7561.5|7560.5|7559|7558|347
1707737400000|2024-02-12 11:30:00|7560.7|7559.7|7561.5|7560.5|7564|7563|7559.7|7558.7|279
1707737700000|2024-02-12 11:35:00|7561.7|7560.7|7561|7560|7564|7563|7561|7560|293
1707738000000|2024-02-12 11:40:00|7560.5|7559.5|7563|7562|7563|7562|7559.5|7558.5|269
1707738300000|2024-02-12 11:45:00|7563.2|7562.2|7561|7560|7564|7563|7560.7|7559.7|212
1707738600000|2024-02-12 11:50:00|7560.7|7559.7|7561.2|7560.2|7563|7562|7560.5|7559.5|224
1707738900000|2024-02-12 11:55:00|7561|7560|7559.5|7558.5|7561.2|7560.2|7558|7557|241
1707739200000|2024-02-12 12:00:00|7560|7559|7561|7560|7563.2|7562.2|7559.5|7558.5|278
1707739500000|2024-02-12 12:05:00|7560.5|7559.5|7560|7559|7560.7|7559.7|7559|7558|233
1707739800000|2024-02-12 12:10:00|7560.2|7559.2|7561.5|7560.5|7564|7563|7560|7559|194
1707740100000|2024-02-12 12:15:00|7561.2|7560.2|7561.2|7560.2|7562.7|7561.7|7560|7559|264
1707740400000|2024-02-12 12:20:00|7561|7560|7561.7|7560.7|7563|7562|7559.2|7558.2|281
1707740700000|2024-02-12 12:25:00|7562|7561|7562.5|7561.5|7563|7562|7561.2|7560.2|187
1707741000000|2024-02-12 12:30:00|7562|7561|7564.5|7563.5|7564.5|7563.5|7561|7560|299
1707741300000|2024-02-12 12:35:00|7564.2|7563.2|7567.5|7566.5|7568|7567|7564|7563|241
1707741600000|2024-02-12 12:40:00|7568.4|7567.4|7564.1|7563.1|7568.9|7567.9|7564.1|7563.1|375
1707741900000|2024-02-12 12:45:00|7564.4|7563.4|7560.9|7559.9|7564.4|7563.4|7560.6|7559.6|354
1707742200000|2024-02-12 12:50:00|7560.6|7559.6|7564.1|7563.1|7567.1|7566.1|7560.6|7559.6|308
1707742500000|2024-02-12 12:55:00|7563.9|7562.9|7562.9|7561.9|7563.9|7562.9|7561.4|7560.4|171
1707742800000|2024-02-12 13:00:00|7562.4|7561.4|7561.4|7560.4|7564.9|7563.9|7561.4|7560.4|270
1707743100000|2024-02-12 13:05:00|7560.9|7559.9|7566.4|7565.4|7566.6|7565.6|7560.6|7559.6|631
1707743400000|2024-02-12 13:10:00|7566.6|7565.6|7566.6|7565.6|7569.4|7568.4|7565.9|7564.9|500
1707743700000|2024-02-12 13:15:00|7566.9|7565.9|7564.4|7563.4|7567.4|7566.4|7563.6|7562.6|576
1707744000000|2024-02-12 13:20:00|7564.9|7563.9|7564.9|7563.9|7568.4|7567.4|7564.4|7563.4|371
1707744300000|2024-02-12 13:25:00|7564.4|7563.4|7559.4|7558.4|7566.4|7565.4|7559.1|7558.1|376
1707744600000|2024-02-12 13:30:00|7558.9|7557.9|7560.1|7559.1|7560.4|7559.4|7557.9|7556.9|337
1707744900000|2024-02-12 13:35:00|7560.4|7559.4|7561.9|7560.9|7562.1|7561.1|7559.4|7558.4|299
1707745200000|2024-02-12 13:40:00|7561.6|7560.6|7558.4|7557.4|7562.4|7561.4|7558.1|7557.1|214
1707745500000|2024-02-12 13:45:00|7558.1|7557.1|7560.1|7559.1|7560.4|7559.4|7557.4|7556.4|357
1707745800000|2024-02-12 13:50:00|7559.9|7558.9|7560.9|7559.9|7560.9|7559.9|7559.1|7558.1|238
1707746100000|2024-02-12 13:55:00|7561.1|7560.1|7562.4|7561.4|7562.9|7561.9|7559.9|7558.9|315
1707746400000|2024-02-12 14:00:00|7562.1|7561.1|7566.1|7565.1|7566.1|7565.1|7561.9|7560.9|339
1707746700000|2024-02-12 14:05:00|7565.9|7564.9|7563.9|7562.9|7566.6|7565.6|7562.6|7561.6|270
1707747000000|2024-02-12 14:10:00|7563.6|7562.6|7566.1|7565.1|7566.4|7565.4|7563.6|7562.6|362
1707747300000|2024-02-12 14:15:00|7565.9|7564.9|7565.9|7564.9|7567.1|7566.1|7564.4|7563.4|243
1707747600000|2024-02-12 14:20:00|7566.4|7565.4|7568.4|7567.4|7568.9|7567.9|7564.4|7563.4|309
1707747900000|2024-02-12 14:25:00|7568.9|7567.9|7570.6|7569.6|7571.9|7570.9|7568.6|7567.6|433
1707748200000|2024-02-12 14:30:00|7570.9|7569.9|7575.4|7574.4|7579.1|7578.1|7569.9|7568.9|1549
1707748500000|2024-02-12 14:35:00|7575.6|7574.6|7580.9|7579.9|7581.1|7580.1|7573.9|7572.9|990
1707748800000|2024-02-12 14:40:00|7581.1|7580.1|7581.9|7580.9|7586.6|7585.6|7580.1|7579.1|1524
1707749100000|2024-02-12 14:45:00|7581.4|7580.4|7585.9|7584.9|7585.9|7584.9|7579.9|7578.9|890
1707749400000|2024-02-12 14:50:00|7586.1|7585.1|7589.9|7588.9|7590.9|7589.9|7584.4|7583.4|876
1707749700000|2024-02-12 14:55:00|7589.6|7588.6|7588.4|7587.4|7591.1|7590.1|7587.9|7586.9|823
1707750000000|2024-02-12 15:00:00|7588.9|7587.9|7588.1|7587.1|7589.4|7588.4|7584.4|7583.4|844
1707750300000|2024-02-12 15:05:00|7588.4|7587.4|7575.1|7574.1|7588.4|7587.4|7575.1|7574.1|1565
1707750600000|2024-02-12 15:10:00|7574.5|7573.5|7579.8|7578.8|7580.3|7579.3|7574.5|7573.5|776
1707750900000|2024-02-12 15:15:00|7580.3|7579.3|7578|7577|7581.3|7580.3|7576.8|7575.8|712
1707751200000|2024-02-12 15:20:00|7578.3|7577.3|7577.3|7576.3|7579.8|7578.8|7576.8|7575.8|703
1707751500000|2024-02-12 15:25:00|7577.5|7576.5|7577|7576|7578.5|7577.5|7573.3|7572.3|669
1707751800000|2024-02-12 15:30:00|7577.3|7576.3|7577.5|7576.5|7582.3|7581.3|7576.8|7575.8|804
1707752100000|2024-02-12 15:35:00|7577.3|7576.3|7574.5|7573.5|7577.8|7576.8|7574|7573|388
1707752400000|2024-02-12 15:40:00|7574.8|7573.8|7575.3|7574.3|7576.8|7575.8|7572.5|7571.5|492
1707752700000|2024-02-12 15:45:00|7575.5|7574.5|7577.3|7576.3|7578.3|7577.3|7573.3|7572.3|563
1707753000000|2024-02-12 15:50:00|7577.5|7576.5|7576.5|7575.5|7579|7578|7574.5|7573.5|496
1707753300000|2024-02-12 15:55:00|7576.3|7575.3|7574.8|7573.8|7576.3|7575.3|7573.8|7572.8|324
1707753600000|2024-02-12 16:00:00|7574.5|7573.5|7576|7575|7576.5|7575.5|7572.8|7571.8|571
1707753900000|2024-02-12 16:05:00|7576.3|7575.3|7575.3|7574.3|7576.8|7575.8|7574.3|7573.3|608
1707754200000|2024-02-12 16:10:00|7575.5|7574.5|7573.8|7572.8|7576.3|7575.3|7573.5|7572.5|601
1707754500000|2024-02-12 16:15:00|7573.3|7572.3|7574.8|7573.8|7576.3|7575.3|7573|7572|560
1707754800000|2024-02-12 16:20:00|7574.3|7573.3|7575.3|7574.3|7576.3|7575.3|7573.8|7572.8|831
1707755100000|2024-02-12 16:25:00|7575.8|7574.8|7575.3|7573.3|7576.3|7575.3|7572.8|7571.8|2502
1707755400000|2024-02-12 16:30:00|7574.8|7572.8|7575.3|7573.3|7577.3|7575.3|7572.5|7570.5|5684
1707755700000|2024-02-12 16:35:00|7575|7573|7573.3|7571.3|7576.3|7574.3|7572.8|7570.8|1430
1707756000000|2024-02-12 16:40:00|7572.8|7570.8|7576.3|7574.3|7576.3|7574.3|7572|7570|506
1707756300000|2024-02-12 16:45:00|7576.8|7574.8|7578.8|7576.8|7578.8|7576.8|7576.8|7574.8|482
1707756600000|2024-02-12 16:50:00|7579|7577|7582|7580|7582.5|7580.5|7578.8|7576.8|291
1707756900000|2024-02-12 16:55:00|7582.3|7580.3|7583|7581|7583.8|7581.8|7581.3|7579.3|216
1707757200000|2024-02-12 17:00:00|7583.3|7581.3|7581.8|7579.8|7583.3|7581.3|7580.5|7578.5|158
1707757500000|2024-02-12 17:05:00|7582|7580|7581.3|7579.3|7584|7582|7580.8|7578.8|288
1707757800000|2024-02-12 17:10:00|7581.5|7579.5|7582.8|7580.8|7583.8|7581.8|7581.5|7579.5|116
1707758100000|2024-02-12 17:15:00|7583.3|7581.3|7585.8|7583.8|7586.3|7584.3|7582.8|7580.8|153
1707758400000|2024-02-12 17:20:00|7586|7584|7585.3|7583.3|7586.3|7584.3|7583.8|7581.8|192
1707758700000|2024-02-12 17:25:00|7584.8|7582.8|7585|7583|7585.5|7583.5|7583.8|7581.8|139
1707759000000|2024-02-12 17:30:00|7585.3|7583.3|7585.5|7583.5|7586|7584|7584.5|7582.5|182
1707759300000|2024-02-12 17:35:00|7585.3|7583.3|7583.3|7581.3|7585.3|7583.3|7583|7581|153
1707759600000|2024-02-12 17:40:00|7583.5|7581.5|7584.8|7582.8|7585|7583|7583.3|7581.3|143
1707759900000|2024-02-12 17:45:00|7584.5|7582.5|7586.3|7584.3|7587|7585|7583.3|7581.3|123
1707760200000|2024-02-12 17:50:00|7586|7584|7585.8|7583.8|7586.8|7584.8|7584.8|7582.8|97
1707760500000|2024-02-12 17:55:00|7585.5|7583.5|7586.3|7584.3|7586.3|7584.3|7584.8|7582.8|128
1707760800000|2024-02-12 18:00:00|7585.8|7583.8|7585.8|7583.8|7586.3|7584.3|7585.3|7583.3|329
1707761100000|2024-02-12 18:05:00|7585.5|7583.5|7586.3|7584.3|7586.3|7584.3|7584.3|7582.3|235
1707761400000|2024-02-12 18:10:00|7586.5|7584.5|7588.3|7586.3|7588.3|7586.3|7586.3|7584.3|62
1707761700000|2024-02-12 18:15:00|7588|7586|7589.8|7587.8|7589.8|7587.8|7588|7586|49
1707762000000|2024-02-12 18:20:00|7590|7588|7588.5|7586.5|7590|7588|7587.8|7585.8|199
1707762300000|2024-02-12 18:25:00|7588.8|7586.8|7586.3|7584.3|7589.3|7587.3|7585.5|7583.5|148
1707762600000|2024-02-12 18:30:00|7586.5|7584.5|7586.3|7584.3|7588.3|7586.3|7585.8|7583.8|225
1707762900000|2024-02-12 18:35:00|7586|7584|7583.3|7581.3|7587.3|7585.3|7582|7580|372
1707763200000|2024-02-12 18:40:00|7583|7581|7583.5|7581.5|7584.8|7582.8|7582.3|7580.3|204
1707763500000|2024-02-12 18:45:00|7583.8|7581.8|7586.3|7584.3|7586.3|7584.3|7583.8|7581.8|109
1707763800000|2024-02-12 18:50:00|7586|7584|7586.3|7584.3|7586.3|7584.3|7584.8|7582.8|120
1707764100000|2024-02-12 18:55:00|7586.8|7584.8|7588.3|7586.3|7588.3|7586.3|7586.3|7584.3|107
1707764400000|2024-02-12 19:00:00|7587.8|7585.8|7588|7586|7589.3|7587.3|7587|7585|136
1707764700000|2024-02-12 19:05:00|7588.3|7586.3|7589.8|7587.8|7589.8|7587.8|7587.3|7585.3|110
1707765000000|2024-02-12 19:10:00|7589.5|7587.5|7588.3|7586.3|7589.8|7587.8|7588.3|7586.3|73
1707765300000|2024-02-12 19:15:00|7588.5|7586.5|7579.3|7577.3|7588.5|7586.5|7578.5|7576.5|275
1707765600000|2024-02-12 19:20:00|7579.5|7577.5|7581.5|7579.5|7583|7581|7577.3|7575.3|224
1707765900000|2024-02-12 19:25:00|7581.8|7579.8|7582.3|7580.3|7582.8|7580.8|7580.5|7578.5|94
1707766200000|2024-02-12 19:30:00|7582.5|7580.5|7581.5|7579.5|7582.5|7580.5|7581|7579|101
1707766500000|2024-02-12 19:35:00|7581.8|7579.8|7582.3|7580.3|7582.5|7580.5|7579.5|7577.5|87
1707766800000|2024-02-12 19:40:00|7582.5|7580.5|7582.8|7580.8|7584|7582|7581.8|7579.8|65
1707767100000|2024-02-12 19:45:00|7583|7581|7582.3|7580.3|7583.3|7581.3|7580.5|7578.5|108
1707767400000|2024-02-12 19:50:00|7582|7580|7581.8|7579.8|7582.8|7580.8|7580.3|7578.3|110
1707767700000|2024-02-12 19:55:00|7582|7580|7582|7580|7582.8|7580.8|7581|7579|101
1707768000000|2024-02-12 20:00:00|7582.3|7580.3|7583|7581|7584|7582|7581.5|7579.5|108
1707768300000|2024-02-12 20:05:00|7583.3|7581.3|7584.5|7582.5|7584.5|7582.5|7582.5|7580.5|69
1707768600000|2024-02-12 20:10:00|7584.3|7582.3|7585.8|7583.8|7586|7584|7583.8|7581.8|70
1707768900000|2024-02-12 20:15:00|7585.5|7583.5|7585.3|7583.3|7585.8|7583.8|7583.8|7581.8|76
1707769200000|2024-02-12 20:20:00|7585.5|7583.5|7585.3|7583.3|7586.3|7584.3|7584.8|7582.8|58
1707769500000|2024-02-12 20:25:00|7585|7583|7585.8|7583.8|7587|7585|7584.8|7582.8|91
1707769800000|2024-02-12 20:30:00|7586|7584|7586.8|7584.8|7586.8|7584.8|7584.8|7582.8|66
1707770100000|2024-02-12 20:35:00|7586.5|7584.5|7586.8|7584.8|7588.3|7586.3|7586.5|7584.5|99
1707770400000|2024-02-12 20:40:00|7586.5|7584.5|7588.3|7586.3|7589|7587|7586.3|7584.3|128
1707770700000|2024-02-12 20:45:00|7588|7586|7587.5|7585.5|7589.8|7587.8|7587|7585|144
1707771000000|2024-02-12 20:50:00|7587.8|7585.8|7587.3|7585.3|7588.8|7586.8|7586.5|7584.5|299
1707771300000|2024-02-12 20:55:00|7587|7585|7588.7|7584.7|7588.8|7586.5|7583.3|7581.3|521
1707771600000|2024-02-12 21:00:00|7588.6|7584.6|7585.9|7581.9|7589.5|7585.5|7585.9|7581.9|0
1707771900000|2024-02-12 21:05:00|7586|7582|7583.1|7579.1|7586.4|7582.4|7582.1|7578.1|0
1707772200000|2024-02-12 21:10:00|7583.3|7579.3|7582|7578|7583.3|7579.3|7579.9|7575.9|0
1707772500000|2024-02-12 21:15:00|7581.9|7577.9|7580.9|7576.9|7583|7579|7580.9|7576.9|0
1707772800000|2024-02-12 21:20:00|7581|7577|7580.9|7576.9|7581.2|7577.2|7579.8|7575.8|0
1707773100000|2024-02-12 21:25:00|7580.8|7576.8|7582.1|7578.1|7582.1|7578.1|7580.8|7576.8|0
1707773400000|2024-02-12 21:30:00|7582.2|7578.2|7582.6|7578.6|7583.1|7579.1|7581.3|7577.3|0
1707773700000|2024-02-12 21:35:00|7582.5|7578.5|7582.3|7578.3|7582.9|7578.9|7582.3|7578.3|0
1707774000000|2024-02-12 21:40:00|7582.4|7578.4|7582.8|7578.8|7583.1|7579.1|7582.4|7578.4|0
1707774300000|2024-02-12 21:45:00|7582.6|7578.6|7583.1|7579.1|7583.1|7579.1|7582.6|7578.6|0
1707774600000|2024-02-12 21:50:00|7583|7579|7583.6|7579.6|7583.6|7579.6|7582.6|7578.6|0
1707774900000|2024-02-12 21:55:00|7583.5|7579.5|7585.5|7581.5|7585.7|7581.7|7583.4|7579.4|0
1707775200000|2024-02-12 22:00:00|7585.6|7581.6|7585.3|7581.3|7585.7|7581.7|7585.1|7581.1|0
1707775800000|2024-02-12 22:10:00|7585.4|7581.4|7585.2|7581.2|7585.6|7581.6|7585.2|7581.2|0
1707776100000|2024-02-12 22:15:00|7585.1|7581.1|7585|7581|7585.3|7581.3|7585|7581|0
1707776400000|2024-02-12 22:20:00|7585.1|7581.1|7585.4|7581.4|7585.5|7581.5|7584.8|7580.8|0
1707776700000|2024-02-12 22:25:00|7585.2|7581.2|7584.8|7580.8|7585.2|7581.2|7584.8|7580.8|0
1707777000000|2024-02-12 22:30:00|7584.9|7580.9|7584.8|7580.8|7584.9|7580.9|7584.8|7580.8|0
1707777300000|2024-02-12 22:35:00|7584.9|7580.9|7584.8|7580.8|7584.9|7580.9|7584.6|7580.6|0
1707777600000|2024-02-12 22:40:00|7584.9|7580.9|7585|7581|7585|7581|7584.8|7580.8|0
1707777900000|2024-02-12 22:45:00|7584.9|7580.9|7584.8|7580.8|7584.9|7580.9|7584.8|7580.8|0
1707778200000|2024-02-12 22:50:00|7584.9|7580.9|7584.8|7580.8|7584.9|7580.9|7584.8|7580.8|0
1707778500000|2024-02-12 22:55:00|7584.7|7580.7|7584|7580|7584.9|7580.9|7584|7580|0
1707778800000|2024-02-12 23:00:00|7584.1|7580.1|7584.2|7580.2|7585.4|7581.4|7583.7|7579.7|0
1707779100000|2024-02-12 23:05:00|7584.3|7580.3|7584.1|7580.1|7584.9|7580.9|7583.9|7579.9|0
1707779400000|2024-02-12 23:10:00|7584|7580|7581.7|7577.7|7584|7580|7581.1|7577.1|0
1707779700000|2024-02-12 23:15:00|7581.9|7577.9|7583.8|7579.8|7584.1|7580.1|7581.3|7577.3|0
1707780000000|2024-02-12 23:20:00|7583.9|7579.9|7585.6|7581.6|7586.7|7582.7|7583.8|7579.8|0
1707780300000|2024-02-12 23:25:00|7585.7|7581.7|7585.7|7581.7|7586.4|7582.4|7585.6|7581.6|0
1707780600000|2024-02-12 23:30:00|7585.9|7581.9|7585.7|7581.7|7586.4|7582.4|7585.7|7581.7|0
1707780900000|2024-02-12 23:35:00|7585.8|7581.8|7585.9|7581.9|7585.9|7581.9|7585.3|7581.3|0
1707781200000|2024-02-12 23:40:00|7585.8|7581.8|7587.2|7583.2|7587.3|7583.3|7585.6|7581.6|0
1707781500000|2024-02-12 23:45:00|7587.1|7583.1|7587.2|7583.2|7587.4|7583.4|7587|7583|0
1707781800000|2024-02-12 23:50:00|7587.3|7583.3|7586.6|7582.6|7587.7|7583.7|7586.6|7582.6|0
1707782100000|2024-02-12 23:55:00|7586.7|7582.7|7585.7|7581.7|7586.8|7582.8|7585.5|7581.5|0
1707782400000|2024-02-13 00:00:00|7585.8|7581.8|7583.8|7579.8|7586.3|7582.3|7583.8|7579.8|0
1707782700000|2024-02-13 00:05:00|7583.9|7579.9|7582.2|7578.2|7584.1|7580.1|7581.9|7577.9|0
1707783000000|2024-02-13 00:10:00|7582|7578|7583|7579|7583.3|7579.3|7582|7578|0
1707783300000|2024-02-13 00:15:00|7583.1|7579.1|7583|7579|7585.7|7581.7|7583|7579|0
1707783600000|2024-02-13 00:20:00|7582.9|7578.9|7583|7579|7583.9|7579.9|7582|7578|0
1707783900000|2024-02-13 00:25:00|7583.1|7579.1|7584.8|7580.8|7584.9|7580.9|7583.1|7579.1|0
1707784200000|2024-02-13 00:30:00|7584.9|7580.9|7584.7|7580.7|7585.9|7581.9|7584.7|7580.7|0
1707784500000|2024-02-13 00:35:00|7584.8|7580.8|7584.8|7580.8|7585.5|7581.5|7583.9|7579.9|0
1707784800000|2024-02-13 00:40:00|7584.9|7580.9|7584.6|7580.6|7585.7|7581.7|7584.6|7580.6|0
1707785100000|2024-02-13 00:45:00|7584.7|7580.7|7584.5|7580.5|7584.7|7580.7|7584.3|7580.3|0
1707785400000|2024-02-13 00:50:00|7584.6|7580.6|7585.4|7581.4|7585.4|7581.4|7584.4|7580.4|0
1707785700000|2024-02-13 00:55:00|7585.3|7581.3|7586.2|7582.2|7586.3|7582.3|7585.3|7581.3|0
1707786000000|2024-02-13 01:00:00|7586.3|7582.3|7579.9|7576.9|7586.3|7582.3|7579.4|7576.4|134
1707786300000|2024-02-13 01:05:00|7580.1|7577.1|7579.9|7576.9|7582.6|7579.6|7579.9|7576.9|52
1707786600000|2024-02-13 01:10:00|7580.1|7577.1|7579.6|7576.6|7580.6|7577.6|7579.6|7576.6|23
1707786900000|2024-02-13 01:15:00|7579.9|7576.9|7579.1|7576.1|7579.9|7576.9|7579.1|7576.1|18
1707787200000|2024-02-13 01:20:00|7578.9|7575.9|7576.1|7573.1|7579.1|7576.1|7576.1|7573.1|53
1707787500000|2024-02-13 01:25:00|7576.4|7573.4|7577.9|7574.9|7578.1|7575.1|7576.1|7573.1|12
1707787800000|2024-02-13 01:30:00|7578.1|7575.1|7577.1|7574.1|7579.1|7576.1|7577.1|7574.1|27
1707788100000|2024-02-13 01:35:00|7576.9|7573.9|7579.6|7576.6|7579.6|7576.6|7576.9|7573.9|33
1707788400000|2024-02-13 01:40:00|7579.9|7576.9|7580.4|7577.4|7580.4|7577.4|7579.6|7576.6|11
1707788700000|2024-02-13 01:45:00|7580.6|7577.6|7580.9|7577.9|7580.9|7577.9|7580.4|7577.4|4
1707789000000|2024-02-13 01:50:00|7580.6|7577.6|7581.1|7578.1|7581.1|7578.1|7580.4|7577.4|6
1707789300000|2024-02-13 01:55:00|7581.4|7578.4|7581.6|7578.6|7581.9|7578.9|7581.1|7578.1|1
1707789600000|2024-02-13 02:00:00|7581.9|7578.9|7581.6|7578.6|7582.6|7579.6|7581.6|7578.6|15
1707789900000|2024-02-13 02:05:00|7581.9|7578.9|7581.6|7578.6|7582.1|7579.1|7581.6|7578.6|0
1707790200000|2024-02-13 02:10:00|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|0
1707790500000|2024-02-13 02:15:00|7581.6|7578.6|7582.6|7579.6|7582.9|7579.9|7581.4|7578.4|15
1707790800000|2024-02-13 02:20:00|7582.4|7579.4|7584.1|7581.1|7584.1|7581.1|7582.4|7579.4|9
1707791100000|2024-02-13 02:25:00|7583.9|7580.9|7584.9|7581.9|7585.1|7582.1|7583.6|7580.6|10
1707791400000|2024-02-13 02:30:00|7584.6|7581.6|7585.1|7582.1|7585.6|7582.6|7584.6|7581.6|12
1707791700000|2024-02-13 02:35:00|7584.9|7581.9|7585.1|7582.1|7585.4|7582.4|7584.6|7581.6|4
1707792000000|2024-02-13 02:40:00|7585.4|7582.4|7584.4|7581.4|7585.4|7582.4|7584.1|7581.1|4
1707792300000|2024-02-13 02:45:00|7584.1|7581.1|7584.9|7581.9|7585.4|7582.4|7584.1|7581.1|4
1707792600000|2024-02-13 02:50:00|7584.6|7581.6|7583.6|7580.6|7584.6|7581.6|7583.1|7580.1|4
1707792900000|2024-02-13 02:55:00|7583.4|7580.4|7584.4|7581.4|7584.6|7581.6|7583.4|7580.4|4
1707793200000|2024-02-13 03:00:00|7584.6|7581.6|7584.1|7581.1|7585.1|7582.1|7584.1|7581.1|3
1707793500000|2024-02-13 03:05:00|7583.6|7580.6|7582.6|7579.6|7583.6|7580.6|7582.1|7579.1|2
1707793800000|2024-02-13 03:10:00|7582.4|7579.4|7583.1|7580.1|7583.6|7580.6|7582.1|7579.1|5
1707794100000|2024-02-13 03:15:00|7582.9|7579.9|7582.9|7579.9|7583.4|7580.4|7582.6|7579.6|4
1707794400000|2024-02-13 03:20:00|7582.6|7579.6|7582.9|7579.9|7583.1|7580.1|7582.4|7579.4|5
1707794700000|2024-02-13 03:25:00|7583.1|7580.1|7582.6|7579.6|7583.1|7580.1|7582.6|7579.6|9
1707795000000|2024-02-13 03:30:00|7582.4|7579.4|7581.1|7578.1|7582.6|7579.6|7580.9|7577.9|5
1707795300000|2024-02-13 03:35:00|7580.6|7577.6|7579.9|7576.9|7580.6|7577.6|7579.6|7576.6|7
1707795600000|2024-02-13 03:40:00|7580.1|7577.1|7579.6|7576.6|7580.1|7577.1|7579.6|7576.6|0
1707795900000|2024-02-13 03:45:00|7579.9|7576.9|7579.1|7576.1|7580.9|7577.9|7579.1|7576.1|4
1707796200000|2024-02-13 03:50:00|7579.4|7576.4|7578.1|7575.1|7579.9|7576.9|7577.6|7574.6|0
1707796500000|2024-02-13 03:55:00|7578.4|7575.4|7578.1|7575.1|7578.4|7575.4|7577.6|7574.6|3
1707796800000|2024-02-13 04:00:00|7577.9|7574.9|7578.6|7575.6|7578.6|7575.6|7577.6|7574.6|4
1707797100000|2024-02-13 04:05:00|7578.9|7575.9|7578.6|7575.6|7579.1|7576.1|7578.4|7575.4|2
1707797400000|2024-02-13 04:10:00|7578.4|7575.4|7578.9|7575.9|7578.9|7575.9|7578.4|7575.4|1
1707797700000|2024-02-13 04:15:00|7578.4|7575.4|7578.6|7575.6|7578.9|7575.9|7578.1|7575.1|5
1707798000000|2024-02-13 04:20:00|7578.4|7575.4|7578.6|7575.6|7578.6|7575.6|7578.4|7575.4|2
1707798300000|2024-02-13 04:25:00|7578.1|7575.1|7579.6|7576.6|7579.6|7576.6|7578.1|7575.1|7
1707798600000|2024-02-13 04:30:00|7579.9|7576.9|7578.6|7575.6|7579.9|7576.9|7578.6|7575.6|0
1707798900000|2024-02-13 04:35:00|7578.4|7575.4|7578.6|7575.6|7579.1|7576.1|7577.9|7574.9|3
1707799200000|2024-02-13 04:40:00|7578.1|7575.1|7579.1|7576.1|7579.1|7576.1|7577.9|7574.9|1
1707799500000|2024-02-13 04:45:00|7578.6|7575.6|7578.6|7575.6|7579.4|7576.4|7578.1|7575.1|6
1707799800000|2024-02-13 04:50:00|7578.9|7575.9|7577.6|7574.6|7579.1|7576.1|7577.4|7574.4|7
1707800100000|2024-02-13 04:55:00|7577.9|7574.9|7577.1|7574.1|7577.9|7574.9|7577.1|7574.1|4
1707800400000|2024-02-13 05:00:00|7577.4|7574.4|7577.6|7574.6|7578.1|7575.1|7576.9|7573.9|4
1707800700000|2024-02-13 05:05:00|7577.9|7574.9|7576.4|7573.4|7578.1|7575.1|7576.4|7573.4|8
1707801000000|2024-02-13 05:10:00|7576.6|7573.6|7577.1|7574.1|7578.1|7575.1|7576.6|7573.6|7
1707801300000|2024-02-13 05:15:00|7577.4|7574.4|7577.4|7574.4|7577.9|7574.9|7577.1|7574.1|8
1707801600000|2024-02-13 05:20:00|7577.6|7574.6|7577.6|7574.6|7578.4|7575.4|7577.6|7574.6|8
1707801900000|2024-02-13 05:25:00|7577.9|7574.9|7578.6|7575.6|7579.1|7576.1|7577.9|7574.9|11
1707802200000|2024-02-13 05:30:00|7578.4|7575.4|7578.4|7575.4|7579.4|7576.4|7578.1|7575.1|49
1707802500000|2024-02-13 05:35:00|7578.1|7575.1|7578.6|7575.6|7579.4|7576.4|7578.1|7575.1|7
1707802800000|2024-02-13 05:40:00|7578.4|7575.4|7577.6|7574.6|7578.9|7575.9|7577.6|7574.6|6
1707803100000|2024-02-13 05:45:00|7577.9|7574.9|7577.1|7574.1|7578.1|7575.1|7576.6|7573.6|12
1707803400000|2024-02-13 05:50:00|7577.6|7574.6|7578.6|7575.6|7579.1|7576.1|7577.6|7574.6|2
1707803700000|2024-02-13 05:55:00|7579.1|7576.1|7577.6|7574.6|7579.4|7576.4|7577.6|7574.6|8
1707804000000|2024-02-13 06:00:00|7577.9|7574.9|7580.6|7577.6|7581.9|7578.9|7577.9|7574.9|22
1707804300000|2024-02-13 06:05:00|7580.9|7577.9|7582.1|7579.1|7582.1|7579.1|7580.6|7577.6|20
1707804600000|2024-02-13 06:10:00|7581.9|7578.9|7581.9|7578.9|7581.9|7578.9|7580.4|7577.4|51
1707804900000|2024-02-13 06:15:00|7582.6|7579.6|7583.4|7580.4|7583.6|7580.6|7582.1|7579.1|41
1707805200000|2024-02-13 06:20:00|7583.6|7580.6|7584.1|7581.1|7584.6|7581.6|7583.6|7580.6|25
1707805500000|2024-02-13 06:25:00|7584.4|7581.4|7584.1|7581.1|7584.9|7581.9|7583.6|7580.6|27
1707805800000|2024-02-13 06:30:00|7584.4|7581.4|7584.9|7581.9|7585.1|7582.1|7584.1|7581.1|20
1707806100000|2024-02-13 06:35:00|7584.6|7581.6|7584.6|7581.6|7584.9|7581.9|7583.9|7580.9|14
1707806400000|2024-02-13 06:40:00|7584.9|7581.9|7585.1|7582.1|7586.6|7583.6|7584.9|7581.9|29
1707806700000|2024-02-13 06:45:00|7585.4|7582.4|7585.6|7582.6|7586.1|7583.1|7584.6|7581.6|5
1707807000000|2024-02-13 06:50:00|7585.4|7582.4|7584.1|7581.1|7585.6|7582.6|7584.1|7581.1|21
1707807300000|2024-02-13 06:55:00|7584.4|7581.4|7583.9|7580.9|7584.9|7581.9|7583.9|7580.9|27
1707807600000|2024-02-13 07:00:00|7583.1|7580.1|7573.1|7571.1|7583.1|7580.6|7569.6|7567.6|439
1707807900000|2024-02-13 07:05:00|7572.9|7570.9|7574.6|7572.6|7577.6|7575.6|7572.9|7570.9|201
1707808200000|2024-02-13 07:10:00|7575.1|7573.1|7572.6|7570.6|7576.6|7574.6|7572.6|7570.6|138
1707808500000|2024-02-13 07:15:00|7572.9|7570.9|7572.1|7570.1|7574.9|7572.9|7572.1|7570.1|81
1707808800000|2024-02-13 07:20:00|7572.4|7570.4|7573.9|7571.9|7574.9|7572.9|7572.1|7570.1|51
1707809100000|2024-02-13 07:25:00|7573.6|7571.6|7575.4|7573.4|7575.9|7573.9|7572.9|7570.9|61
1707809400000|2024-02-13 07:30:00|7576.6|7574.6|7570.6|7568.6|7576.6|7574.6|7568.6|7566.6|243
1707809700000|2024-02-13 07:35:00|7570.9|7568.9|7569.6|7567.6|7571.9|7569.9|7567.6|7565.6|165
1707810000000|2024-02-13 07:40:00|7569.4|7567.4|7570.1|7568.1|7571.1|7569.1|7568.6|7566.6|103
1707810300000|2024-02-13 07:45:00|7570.4|7568.4|7568.1|7566.1|7570.6|7568.6|7567.1|7565.1|144
1707810600000|2024-02-13 07:50:00|7568.4|7566.4|7566.1|7564.1|7570.1|7568.1|7565.6|7563.6|118
1707810900000|2024-02-13 07:55:00|7566.4|7564.4|7572.6|7570.6|7572.6|7570.6|7564.6|7562.6|254
1707811200000|2024-02-13 08:00:00|7572.1|7571.1|7575.4|7574.4|7586.6|7585.6|7567.6|7566.6|3542
1707811500000|2024-02-13 08:05:00|7574.6|7573.6|7572.4|7571.4|7578.9|7577.9|7571.4|7570.4|1425
1707811800000|2024-02-13 08:10:00|7572.1|7571.1|7564.6|7563.6|7573.4|7572.4|7563.6|7562.6|774
1707812100000|2024-02-13 08:15:00|7564.4|7563.4|7558.1|7557.1|7564.4|7563.4|7557.9|7556.9|715
1707812400000|2024-02-13 08:20:00|7557.9|7556.9|7554.9|7553.9|7557.9|7556.9|7553.4|7552.4|722
1707812700000|2024-02-13 08:25:00|7555.4|7554.4|7560.1|7559.1|7563.4|7562.4|7555.1|7554.1|788
1707813000000|2024-02-13 08:30:00|7560.4|7559.4|7566.9|7565.9|7567.4|7566.4|7555.9|7554.9|1168
1707813300000|2024-02-13 08:35:00|7567.1|7566.1|7564.4|7563.4|7570.6|7569.6|7562.4|7561.4|692
1707813600000|2024-02-13 08:40:00|7564.1|7563.1|7563|7562|7566.6|7565.6|7561.9|7560.9|571
1707813900000|2024-02-13 08:45:00|7562.8|7561.8|7564|7563|7566.3|7565.3|7559|7558|743
1707814200000|2024-02-13 08:50:00|7563.8|7562.8|7567.5|7566.5|7570|7569|7563.3|7562.3|447
1707814500000|2024-02-13 08:55:00|7567.3|7566.3|7561.8|7560.8|7568.5|7567.5|7561.8|7560.8|388
1707814800000|2024-02-13 09:00:00|7562|7561|7564.5|7563.5|7566.3|7565.3|7559.8|7558.8|390
1707815100000|2024-02-13 09:05:00|7564.3|7563.3|7562.8|7561.8|7565.3|7564.3|7562.3|7561.3|354
1707815400000|2024-02-13 09:10:00|7562.5|7561.5|7563.5|7562.5|7563.8|7562.8|7560.8|7559.8|412
1707815700000|2024-02-13 09:15:00|7563.3|7562.3|7568|7567|7569.8|7568.8|7562.8|7561.8|500
1707816000000|2024-02-13 09:20:00|7567.8|7566.8|7564.5|7563.5|7568.3|7567.3|7563.3|7562.3|398
1707816300000|2024-02-13 09:25:00|7564.3|7563.3|7563.5|7562.5|7567|7566|7562|7561|241
1707816600000|2024-02-13 09:30:00|7563.3|7562.3|7567.8|7566.8|7568|7567|7560.3|7559.3|562
1707816900000|2024-02-13 09:35:00|7568|7567|7566.3|7565.3|7570.5|7569.5|7564.5|7563.5|792
1707817200000|2024-02-13 09:40:00|7566|7565|7570|7569|7570.5|7569.5|7563.8|7562.8|283
1707817500000|2024-02-13 09:45:00|7569.8|7568.8|7568.5|7567.5|7570|7569|7566.3|7565.3|395
1707817800000|2024-02-13 09:50:00|7568.8|7567.8|7571.5|7570.5|7571.8|7570.8|7566.3|7565.3|309
1707818100000|2024-02-13 09:55:00|7571.3|7570.3|7577|7576|7577.3|7576.3|7570.5|7569.5|347
1707818400000|2024-02-13 10:00:00|7576.8|7575.8|7577.8|7576.8|7578.3|7577.3|7574.3|7573.3|520
1707818700000|2024-02-13 10:05:00|7577.5|7576.5|7575|7574|7578.5|7577.5|7573.3|7572.3|435
1707819000000|2024-02-13 10:10:00|7574.8|7573.8|7571.5|7570.5|7575.3|7574.3|7570.8|7569.8|432
1707819300000|2024-02-13 10:15:00|7571.3|7570.3|7565.8|7564.8|7572.5|7571.5|7565.8|7564.8|389
1707819600000|2024-02-13 10:20:00|7565.3|7564.3|7565|7564|7567.3|7566.3|7563.8|7562.8|504
1707819900000|2024-02-13 10:25:00|7564.8|7563.8|7563.8|7562.8|7565.8|7564.8|7563.8|7562.8|315
1707820200000|2024-02-13 10:30:00|7564.3|7563.3|7568.3|7567.3|7569.8|7568.8|7564.3|7563.3|342
1707820500000|2024-02-13 10:35:00|7567.8|7566.8|7564.5|7563.5|7568|7567|7564|7563|285
1707820800000|2024-02-13 10:40:00|7564.3|7563.3|7562.3|7561.3|7565.5|7564.5|7560.8|7559.8|310
1707821100000|2024-02-13 10:45:00|7562|7561|7562.3|7561.3|7562.8|7561.8|7558.5|7557.5|287
1707821400000|2024-02-13 10:50:00|7561.8|7560.8|7558|7557|7562.3|7561.3|7557.8|7556.8|270
1707821700000|2024-02-13 10:55:00|7557.8|7556.8|7559.3|7558.3|7559.3|7558.3|7556.3|7555.3|366
1707822000000|2024-02-13 11:00:00|7559|7558|7559.3|7558.3|7560.3|7559.3|7556.8|7555.8|387
1707822300000|2024-02-13 11:05:00|7558.8|7557.8|7557|7556|7560.3|7559.3|7556.3|7555.3|266
1707822600000|2024-02-13 11:10:00|7556.8|7555.8|7555.8|7554.8|7558.5|7557.5|7554.3|7553.3|459
1707822900000|2024-02-13 11:15:00|7555.5|7554.5|7560.5|7559.5|7561|7560|7555|7554|415
1707823200000|2024-02-13 11:20:00|7560.3|7559.3|7557.8|7556.8|7561.3|7560.3|7557.3|7556.3|224
1707823500000|2024-02-13 11:25:00|7558|7557|7554.8|7553.8|7559.5|7558.5|7554.8|7553.8|173
1707823800000|2024-02-13 11:30:00|7555.3|7554.3|7556.5|7555.5|7557.8|7556.8|7554.3|7553.3|327
1707824100000|2024-02-13 11:35:00|7556.3|7555.3|7555.5|7554.5|7556.8|7555.8|7554.3|7553.3|208
1707824400000|2024-02-13 11:40:00|7555.8|7554.8|7558|7557|7558.5|7557.5|7554.3|7553.3|317
1707824700000|2024-02-13 11:45:00|7557.8|7556.8|7555|7554|7558.5|7557.5|7554.3|7553.3|226
1707825000000|2024-02-13 11:50:00|7554.8|7553.8|7555.5|7554.5|7555.5|7554.5|7551.8|7550.8|351
1707825300000|2024-02-13 11:55:00|7555.3|7554.3|7552.5|7551.5|7555.3|7554.3|7550.8|7549.8|263
1707825600000|2024-02-13 12:00:00|7553.3|7552.3|7550|7549|7555.3|7554.3|7549.3|7548.3|535
1707825900000|2024-02-13 12:05:00|7549.8|7548.8|7551|7550|7552.3|7551.3|7549.8|7548.8|270
1707826200000|2024-02-13 12:10:00|7550.8|7549.8|7550.5|7549.5|7551.8|7550.8|7548.8|7547.8|284
1707826500000|2024-02-13 12:15:00|7550.3|7549.3|7551.8|7550.8|7552.3|7551.3|7549.8|7548.8|250
1707826800000|2024-02-13 12:20:00|7552.3|7551.3|7547.8|7546.8|7552.3|7551.3|7547.8|7546.8|243
1707827100000|2024-02-13 12:25:00|7548|7547|7545|7544|7548.5|7547.5|7544.8|7543.8|398
1707827400000|2024-02-13 12:30:00|7544.8|7543.8|7546.8|7545.8|7547.3|7546.3|7543.8|7542.8|507
1707827700000|2024-02-13 12:35:00|7546.5|7545.5|7553.3|7552.3|7553.3|7552.3|7545.8|7544.8|446
1707828000000|2024-02-13 12:40:00|7553.7|7552.7|7554.7|7553.7|7555.2|7554.2|7552.9|7551.9|457
1707828300000|2024-02-13 12:45:00|7554.4|7553.4|7553.7|7552.7|7555.7|7554.7|7552.2|7551.2|442
1707828600000|2024-02-13 12:50:00|7553.4|7552.4|7551.2|7550.2|7553.7|7552.7|7548.9|7547.9|344
1707828900000|2024-02-13 12:55:00|7550.9|7549.9|7552.2|7551.2|7552.9|7551.9|7549.7|7548.7|276
1707829200000|2024-02-13 13:00:00|7551.7|7550.7|7550.7|7549.7|7552.2|7551.2|7548.2|7547.2|366
1707829500000|2024-02-13 13:05:00|7550.4|7549.4|7552.7|7551.7|7553.2|7552.2|7549.7|7548.7|369
1707829800000|2024-02-13 13:10:00|7552.9|7551.9|7554.7|7553.7|7555.9|7554.9|7552.2|7551.2|456
1707830100000|2024-02-13 13:15:00|7555.7|7554.7|7560.9|7559.9|7561.4|7560.4|7555.7|7554.7|473
1707830400000|2024-02-13 13:20:00|7561.2|7560.2|7563.7|7562.7|7563.7|7562.7|7560.2|7559.2|500
1707830700000|2024-02-13 13:25:00|7563.9|7562.9|7562.2|7561.2|7564.9|7563.9|7559.4|7558.4|445
1707831000000|2024-02-13 13:30:00|7560.9|7559.9|7545.9|7544.9|7560.9|7559.9|7534.4|7533.4|2515
1707831300000|2024-02-13 13:35:00|7545.7|7544.7|7548.7|7547.7|7551.9|7550.9|7539.7|7538.7|939
1707831600000|2024-02-13 13:40:00|7548.9|7547.9|7550.2|7549.2|7558.2|7557.2|7547.7|7546.7|933
1707831900000|2024-02-13 13:45:00|7549.9|7548.9|7542.4|7541.4|7551.2|7550.2|7539.7|7538.7|1465
1707832200000|2024-02-13 13:50:00|7542.2|7541.2|7533.4|7532.4|7542.9|7541.9|7533.4|7532.4|910
1707832500000|2024-02-13 13:55:00|7533.2|7532.2|7534.2|7533.2|7537.2|7536.2|7531.7|7530.7|1025
1707832800000|2024-02-13 14:00:00|7534.4|7533.4|7529.4|7528.4|7534.4|7533.4|7528.7|7527.7|802
1707833100000|2024-02-13 14:05:00|7529.2|7528.2|7524.9|7523.9|7530.9|7529.9|7523.2|7522.2|758
1707833400000|2024-02-13 14:10:00|7524.7|7523.7|7522.2|7521.2|7526.7|7525.7|7520.2|7519.2|803
1707833700000|2024-02-13 14:15:00|7521.9|7520.9|7524.2|7523.2|7528.7|7527.7|7521.2|7520.2|1123
1707834000000|2024-02-13 14:20:00|7523.9|7522.9|7525.2|7524.2|7526.7|7525.7|7520.7|7519.7|1059
1707834300000|2024-02-13 14:25:00|7524.9|7523.9|7523.9|7522.9|7526.2|7525.2|7519.9|7518.9|1174
1707834600000|2024-02-13 14:30:00|7523.7|7522.7|7531.7|7530.7|7531.7|7530.7|7518.2|7517.2|1601
1707834900000|2024-02-13 14:35:00|7531.2|7530.2|7516.9|7515.9|7533.4|7532.4|7516.7|7515.7|1097
1707835200000|2024-02-13 14:40:00|7517.2|7516.2|7522.2|7521.2|7523.2|7522.2|7513.7|7512.7|1447
1707835500000|2024-02-13 14:45:00|7521.7|7520.7|7517.7|7516.7|7527.2|7526.2|7516.4|7515.4|1193
1707835800000|2024-02-13 14:50:00|7517.2|7516.2|7515.7|7514.7|7518.7|7517.7|7513.4|7512.4|889
1707836100000|2024-02-13 14:55:00|7516.2|7515.2|7506.4|7505.4|7516.2|7515.2|7504.7|7503.7|1072
1707836400000|2024-02-13 15:00:00|7506.7|7505.7|7503.4|7502.4|7507.7|7506.7|7501.7|7500.7|1445
1707836700000|2024-02-13 15:05:00|7503.2|7502.2|7501.7|7500.7|7503.2|7502.2|7499.4|7498.4|1405
1707837000000|2024-02-13 15:10:00|7501.9|7500.9|7495.4|7494.4|7502.4|7501.4|7495.4|7494.4|1397
1707837300000|2024-02-13 15:15:00|7495.1|7494.1|7496.4|7495.4|7498.6|7497.6|7493.9|7492.9|1788
1707837600000|2024-02-13 15:20:00|7496.9|7495.9|7499.4|7498.4|7501.4|7500.4|7495.4|7494.4|1509
1707837900000|2024-02-13 15:25:00|7499.1|7498.1|7508.4|7507.4|7508.4|7507.4|7499.1|7498.1|1378
1707838200000|2024-02-13 15:30:00|7508.1|7507.1|7503.1|7502.1|7508.9|7507.9|7503.1|7502.1|1445
1707838500000|2024-02-13 15:35:00|7502.9|7501.9|7497.9|7496.9|7502.9|7501.9|7494.1|7493.1|1071
1707838800000|2024-02-13 15:40:00|7497.4|7496.4|7497.1|7496.1|7499.1|7498.1|7495.9|7494.9|1125
1707839100000|2024-02-13 15:45:00|7497.4|7496.4|7495.6|7494.6|7497.9|7496.9|7491.9|7490.9|1485
1707839400000|2024-02-13 15:50:00|7495.9|7494.9|7502.9|7501.9|7504.1|7503.1|7495.6|7494.6|1256
1707839700000|2024-02-13 15:55:00|7502.6|7501.6|7501.9|7500.9|7502.6|7501.6|7498.9|7497.9|1423
1707840000000|2024-02-13 16:00:00|7502.4|7501.4|7507.4|7506.4|7509.9|7508.9|7501.6|7500.6|1624
1707840300000|2024-02-13 16:05:00|7507.1|7506.1|7511.4|7510.4|7513.6|7512.6|7506.9|7505.9|1193
1707840600000|2024-02-13 16:10:00|7511.9|7510.9|7510.6|7509.6|7514.1|7513.1|7510.6|7509.6|1171
1707840900000|2024-02-13 16:15:00|7510.4|7509.4|7508.1|7507.1|7512.4|7511.4|7507.4|7506.4|858
1707841200000|2024-02-13 16:20:00|7508.4|7507.4|7511.4|7510.4|7513.1|7512.1|7507.4|7506.4|982
1707841500000|2024-02-13 16:25:00|7511.9|7510.9|7509.9|7507.9|7513.4|7512.4|7509.1|7507.9|3245
1707841800000|2024-02-13 16:30:00|7510.4|7508.4|7511.9|7509.9|7514.9|7512.9|7508.4|7506.4|5343
1707842100000|2024-02-13 16:35:00|7512.1|7510.1|7510.6|7508.6|7512.9|7510.9|7509.9|7507.9|1548
1707842400000|2024-02-13 16:40:00|7510.9|7508.9|7507.6|7505.6|7511.4|7509.4|7506.6|7504.6|808
1707842700000|2024-02-13 16:45:00|7507.4|7505.4|7505.4|7503.4|7507.9|7505.9|7504.9|7502.9|389
1707843000000|2024-02-13 16:50:00|7505.6|7503.6|7501.1|7499.1|7506.4|7504.4|7501.1|7499.1|641
1707843300000|2024-02-13 16:55:00|7501.4|7499.4|7500.9|7498.9|7502.9|7500.9|7498.9|7496.9|469
1707843600000|2024-02-13 17:00:00|7500.4|7498.4|7504.1|7502.1|7506.1|7504.1|7499.4|7497.4|675
1707843900000|2024-02-13 17:05:00|7504.4|7502.4|7500.4|7498.4|7504.6|7502.6|7499.9|7497.9|233
1707844200000|2024-02-13 17:10:00|7500.6|7498.6|7502.4|7500.4|7502.9|7500.9|7498.1|7496.1|241
1707844500000|2024-02-13 17:15:00|7502.6|7500.6|7499.4|7497.4|7503.9|7501.9|7499.1|7497.1|241
1707844800000|2024-02-13 17:20:00|7499.6|7497.6|7499.9|7497.9|7501.4|7499.4|7498.9|7496.9|361
1707845100000|2024-02-13 17:25:00|7500.1|7498.1|7498.9|7496.9|7501.1|7499.1|7497.6|7495.6|242
1707845400000|2024-02-13 17:30:00|7499.1|7497.1|7504.1|7502.1|7504.1|7502.1|7497.9|7495.9|243
1707845700000|2024-02-13 17:35:00|7503.9|7501.9|7504.6|7502.6|7504.9|7502.9|7502.4|7500.4|170
1707846000000|2024-02-13 17:40:00|7504.9|7502.9|7503.4|7501.4|7504.9|7502.9|7502.6|7500.6|142
1707846300000|2024-02-13 17:45:00|7503.9|7501.9|7501.9|7499.9|7503.9|7501.9|7500.1|7498.1|146
1707846600000|2024-02-13 17:50:00|7501.6|7499.6|7499.1|7497.1|7504.1|7502.1|7499.1|7497.1|195
1707846900000|2024-02-13 17:55:00|7498.9|7496.9|7499.9|7497.9|7500.4|7498.4|7497.9|7495.9|196
1707847200000|2024-02-13 18:00:00|7499.6|7497.6|7497.1|7495.1|7499.9|7497.9|7495.9|7493.9|231
1707847500000|2024-02-13 18:05:00|7497.4|7495.4|7494.4|7492.4|7497.6|7495.6|7494.1|7492.1|132
1707847800000|2024-02-13 18:10:00|7493.9|7491.9|7495.9|7493.9|7495.9|7493.9|7492.4|7490.4|232
1707848100000|2024-02-13 18:15:00|7495.4|7493.4|7494.4|7492.4|7497.6|7495.6|7494.1|7492.1|262
1707848400000|2024-02-13 18:20:00|7494.6|7492.6|7492.9|7490.9|7494.9|7492.9|7492.9|7490.9|228
1707848700000|2024-02-13 18:25:00|7493.1|7491.1|7495.1|7493.1|7495.9|7493.9|7492.6|7490.6|127
1707849000000|2024-02-13 18:30:00|7494.9|7492.9|7493.6|7491.6|7495.6|7493.6|7493.4|7491.4|82
1707849300000|2024-02-13 18:35:00|7493.9|7491.9|7493.9|7491.9|7494.4|7492.4|7492.4|7490.4|217
1707849600000|2024-02-13 18:40:00|7493.4|7491.4|7491.9|7489.9|7493.6|7491.6|7490.9|7488.9|150
1707849900000|2024-02-13 18:45:00|7491.6|7489.6|7490.4|7488.4|7494.1|7492.1|7489.9|7487.9|236
1707850200000|2024-02-13 18:50:00|7490.1|7488.1|7490.4|7488.4|7491.6|7489.6|7489.4|7487.4|402
1707850500000|2024-02-13 18:55:00|7490.6|7488.6|7491.4|7489.4|7491.4|7489.4|7489.9|7487.9|124
1707850800000|2024-02-13 19:00:00|7491.1|7489.1|7488.4|7486.4|7491.4|7489.4|7487.4|7485.4|237
1707851100000|2024-02-13 19:05:00|7488.6|7486.6|7486.4|7484.4|7488.9|7486.9|7485.9|7483.9|416
1707851400000|2024-02-13 19:10:00|7486.1|7484.1|7483.1|7481.1|7486.4|7484.4|7481.9|7479.9|379
1707851700000|2024-02-13 19:15:00|7483.4|7481.4|7482.9|7480.9|7484.4|7482.4|7480.1|7478.1|285
1707852000000|2024-02-13 19:20:00|7483.1|7481.1|7480.9|7478.9|7484.4|7482.4|7480.9|7478.9|183
1707852300000|2024-02-13 19:25:00|7481.1|7479.1|7480.9|7478.9|7482.4|7480.4|7478.9|7476.9|250
1707852600000|2024-02-13 19:30:00|7480.4|7478.4|7484.1|7482.1|7484.6|7482.6|7479.9|7477.9|199
1707852900000|2024-02-13 19:35:00|7484.4|7482.4|7483.4|7481.4|7485.1|7483.1|7482.1|7480.1|105
1707853200000|2024-02-13 19:40:00|7483.6|7481.6|7478.9|7476.9|7484.9|7482.9|7478.9|7476.9|92
1707853500000|2024-02-13 19:45:00|7478.4|7476.4|7473.4|7471.4|7479.9|7477.9|7473.4|7471.4|281
1707853800000|2024-02-13 19:50:00|7473.6|7471.6|7470.9|7468.9|7474.4|7472.4|7470.6|7468.6|288
1707854100000|2024-02-13 19:55:00|7470.6|7468.6|7472.4|7470.4|7472.4|7470.4|7470.1|7468.1|240
1707854400000|2024-02-13 20:00:00|7472.1|7470.1|7470.1|7468.1|7473.1|7471.1|7469.1|7467.1|261
1707854700000|2024-02-13 20:05:00|7470.4|7468.4|7469.6|7467.6|7472.1|7470.1|7469.4|7467.4|187
1707855000000|2024-02-13 20:10:00|7469.9|7467.9|7468.4|7466.4|7470.9|7468.9|7468.4|7466.4|151
1707855300000|2024-02-13 20:15:00|7468.9|7466.9|7466.9|7464.9|7468.9|7466.9|7466.4|7464.4|191
1707855600000|2024-02-13 20:20:00|7467.4|7465.4|7466.4|7464.4|7467.9|7465.9|7464.9|7462.9|179
1707855900000|2024-02-13 20:25:00|7466.6|7464.6|7471.1|7469.1|7471.6|7469.6|7465.4|7463.4|347
1707856200000|2024-02-13 20:30:00|7471.4|7469.4|7478.1|7476.1|7478.4|7476.4|7470.4|7468.4|400
1707856500000|2024-02-13 20:35:00|7477.9|7475.9|7475.9|7473.9|7478.9|7476.9|7475.9|7473.9|164
1707856800000|2024-02-13 20:40:00|7476.4|7474.4|7478.4|7476.4|7479.9|7477.9|7476.1|7474.1|270
1707857100000|2024-02-13 20:45:00|7478.9|7476.9|7481.1|7479.1|7482.4|7480.4|7478.4|7476.4|327
1707857400000|2024-02-13 20:50:00|7481.4|7479.4|7481.9|7479.9|7482.4|7480.4|7479.6|7477.6|465
1707857700000|2024-02-13 20:55:00|7482.4|7480.4|7488.4|7484.4|7488.5|7486.4|7482.4|7480.4|798
1707858000000|2024-02-13 21:00:00|7488.5|7484.5|7486.4|7482.4|7489.9|7485.9|7484.9|7480.9|0
1707858300000|2024-02-13 21:05:00|7486.5|7482.5|7485.4|7481.4|7487.1|7483.1|7484.9|7480.9|0
1707858600000|2024-02-13 21:10:00|7485.5|7481.5|7487.5|7483.5|7488.3|7484.3|7485.5|7481.5|0
1707858900000|2024-02-13 21:15:00|7487.4|7483.4|7487.5|7483.5|7488.6|7484.6|7487.4|7483.4|0
1707859200000|2024-02-13 21:20:00|7487.6|7483.6|7487.2|7483.2|7487.9|7483.9|7486.7|7482.7|0
1707859500000|2024-02-13 21:25:00|7486.9|7482.9|7486.7|7482.7|7487.7|7483.7|7486.5|7482.5|0
1707859800000|2024-02-13 21:30:00|7486.8|7482.8|7486.6|7482.6|7487.2|7483.2|7486.4|7482.4|0
1707860100000|2024-02-13 21:35:00|7486.7|7482.7|7488.2|7484.2|7488.2|7484.2|7486.6|7482.6|0
1707860400000|2024-02-13 21:40:00|7488.1|7484.1|7488.5|7484.5|7491|7487|7487.9|7483.9|0
1707860700000|2024-02-13 21:45:00|7488.6|7484.6|7488.9|7484.9|7488.9|7484.9|7487.9|7483.9|0
1707861000000|2024-02-13 21:50:00|7488.7|7484.7|7488.9|7484.9|7489.3|7485.3|7488.1|7484.1|0
1707861300000|2024-02-13 21:55:00|7489|7485|7488.8|7484.8|7489.5|7485.5|7488.8|7484.8|0
1707861600000|2024-02-13 22:00:00|7488.7|7484.7|7489.1|7485.1|7489.1|7485.1|7488.7|7484.7|0
1707861900000|2024-02-13 22:05:00|7489.2|7485.2|7489.7|7485.7|7489.9|7485.9|7489.2|7485.2|0
1707862200000|2024-02-13 22:10:00|7489.8|7485.8|7490.9|7486.9|7491.1|7487.1|7489.8|7485.8|0
1707862500000|2024-02-13 22:15:00|7490.7|7486.7|7490.9|7486.9|7491.6|7487.6|7490.7|7486.7|0
1707862800000|2024-02-13 22:20:00|7491|7487|7489.5|7485.5|7491|7487|7489.2|7485.2|0
1707863100000|2024-02-13 22:25:00|7489.4|7485.4|7490|7486|7490.5|7486.5|7489.4|7485.4|0
1707863400000|2024-02-13 22:30:00|7489.9|7485.9|7490.1|7486.1|7490.5|7486.5|7489.8|7485.8|0
1707863700000|2024-02-13 22:35:00|7490.3|7486.3|7490.7|7486.7|7490.9|7486.9|7490.3|7486.3|0
1707864000000|2024-02-13 22:40:00|7490.8|7486.8|7490.9|7486.9|7491.1|7487.1|7490.8|7486.8|0
1707864300000|2024-02-13 22:45:00|7490.8|7486.8|7490.4|7486.4|7491|7487|7490.4|7486.4|0
1707864600000|2024-02-13 22:50:00|7490.3|7486.3|7490.2|7486.2|7490.4|7486.4|7489.7|7485.7|0
1707864900000|2024-02-13 22:55:00|7490.1|7486.1|7490.2|7486.2|7490.4|7486.4|7490|7486|0
1707865200000|2024-02-13 23:00:00|7489.7|7485.7|7487.6|7483.6|7490|7486|7484.9|7480.9|0
1707865500000|2024-02-13 23:05:00|7487.5|7483.5|7488.5|7484.5|7489|7485|7487.4|7483.4|0
1707865800000|2024-02-13 23:10:00|7488.7|7484.7|7487.6|7483.6|7489.1|7485.1|7487.5|7483.5|0
1707866100000|2024-02-13 23:15:00|7487.7|7483.7|7487.8|7483.8|7488.9|7484.9|7487|7483|0
1707866400000|2024-02-13 23:20:00|7487.9|7483.9|7487.8|7483.8|7488.9|7484.9|7487.8|7483.8|0
1707866700000|2024-02-13 23:25:00|7487.9|7483.9|7488.9|7484.9|7489.1|7485.1|7487.8|7483.8|0
1707867000000|2024-02-13 23:30:00|7488.8|7484.8|7489.7|7485.7|7489.7|7485.7|7488.6|7484.6|0
1707867300000|2024-02-13 23:35:00|7489.8|7485.8|7489.9|7485.9|7490.7|7486.7|7489.8|7485.8|0
1707867600000|2024-02-13 23:40:00|7489.8|7485.8|7490.2|7486.2|7490.4|7486.4|7489.3|7485.3|0
1707867900000|2024-02-13 23:45:00|7490|7486|7487.2|7483.2|7490.2|7486.2|7487.2|7483.2|0
1707868200000|2024-02-13 23:50:00|7487|7483|7487.7|7483.7|7487.7|7483.7|7486.7|7482.7|0
1707868500000|2024-02-13 23:55:00|7487.8|7483.8|7488|7484|7488.3|7484.3|7487.5|7483.5|0
1707868800000|2024-02-14 00:00:00|7487.9|7483.9|7487.7|7483.7|7488|7484|7486.9|7482.9|0
1707869100000|2024-02-14 00:05:00|7487.6|7483.6|7486.9|7482.9|7487.7|7483.7|7486.5|7482.5|0
1707869400000|2024-02-14 00:10:00|7486.8|7482.8|7486.9|7482.9|7487.2|7483.2|7486.7|7482.7|0
1707869700000|2024-02-14 00:15:00|7486.8|7482.8|7488|7484|7489.8|7485.8|7486.5|7482.5|0
1707870000000|2024-02-14 00:20:00|7488.4|7484.4|7487.6|7483.6|7488.8|7484.8|7487.6|7483.6|0
1707870300000|2024-02-14 00:25:00|7487.4|7483.4|7487.6|7483.6|7487.9|7483.9|7486.7|7482.7|0
1707870600000|2024-02-14 00:30:00|7487.7|7483.7|7487.6|7483.6|7488.7|7484.7|7487.6|7483.6|0
1707870900000|2024-02-14 00:35:00|7487.5|7483.5|7487.4|7483.4|7487.7|7483.7|7487.4|7483.4|0
1707871200000|2024-02-14 00:40:00|7487.3|7483.3|7489.3|7485.3|7489.3|7485.3|7487.3|7483.3|0
1707871500000|2024-02-14 00:45:00|7489.4|7485.4|7490.8|7486.8|7490.8|7486.8|7489.3|7485.3|0
1707871800000|2024-02-14 00:50:00|7490.9|7486.9|7490.5|7486.5|7491.5|7487.5|7490.5|7486.5|0
1707872100000|2024-02-14 00:55:00|7490.4|7486.4|7490.6|7486.6|7490.7|7486.7|7490.3|7486.3|0
1707872400000|2024-02-14 01:00:00|7490.5|7486.5|7493.7|7490.7|7496|7493|7490.5|7486.5|277
1707872700000|2024-02-14 01:05:00|7494.2|7491.2|7496.2|7493.2|7496.2|7493.2|7494|7491|36
1707873000000|2024-02-14 01:10:00|7496.5|7493.5|7494.7|7491.7|7498.2|7495.2|7494.7|7491.7|17
1707873300000|2024-02-14 01:15:00|7495|7492|7491.7|7488.7|7495.7|7492.7|7491.5|7488.5|51
1707873600000|2024-02-14 01:20:00|7492.2|7489.2|7492.2|7489.2|7492.7|7489.7|7490.7|7487.7|11
1707873900000|2024-02-14 01:25:00|7492.7|7489.7|7494.2|7491.2|7494.5|7491.5|7492.7|7489.7|20
1707874200000|2024-02-14 01:30:00|7494|7491|7492.7|7489.7|7494.7|7491.7|7492|7489|25
1707874500000|2024-02-14 01:35:00|7492.5|7489.5|7491.2|7488.2|7493.2|7490.2|7491.2|7488.2|10
1707874800000|2024-02-14 01:40:00|7491|7488|7495.2|7492.2|7495.2|7492.2|7491|7488|8
1707875100000|2024-02-14 01:45:00|7495|7492|7494.7|7491.7|7495.2|7492.2|7492.5|7489.5|8
1707875400000|2024-02-14 01:50:00|7494.5|7491.5|7494.7|7491.7|7496.2|7493.2|7494.2|7491.2|9
1707875700000|2024-02-14 01:55:00|7494.5|7491.5|7494.2|7491.2|7494.5|7491.5|7493|7490|7
1707876000000|2024-02-14 02:00:00|7495|7492|7495.5|7492.5|7495.5|7492.5|7493.2|7490.2|8
1707876300000|2024-02-14 02:05:00|7495.2|7492.2|7493.7|7490.7|7495.2|7492.2|7492.7|7489.7|7
1707876600000|2024-02-14 02:10:00|7494.5|7491.5|7493.2|7490.2|7495.7|7492.7|7493.2|7490.2|5
1707876900000|2024-02-14 02:15:00|7493|7490|7495.2|7492.2|7495.2|7492.2|7493|7490|9
1707877200000|2024-02-14 02:20:00|7495.5|7492.5|7492.7|7489.7|7495.7|7492.7|7492.7|7489.7|5
1707877500000|2024-02-14 02:25:00|7493|7490|7493.7|7490.7|7493.7|7490.7|7492.5|7489.5|8
1707877800000|2024-02-14 02:30:00|7493.2|7490.2|7493.2|7490.2|7493.7|7490.7|7493|7490|9
1707878100000|2024-02-14 02:35:00|7493.7|7490.7|7492.7|7489.7|7493.7|7490.7|7490.7|7487.7|16
1707878400000|2024-02-14 02:40:00|7492.2|7489.2|7492.7|7489.7|7492.7|7489.7|7491.5|7488.5|7
1707878700000|2024-02-14 02:45:00|7493.7|7490.7|7493.7|7490.7|7494|7491|7493.7|7490.7|9
1707879000000|2024-02-14 02:50:00|7494.2|7491.2|7493.7|7490.7|7494.2|7491.2|7493.2|7490.2|14
1707879300000|2024-02-14 02:55:00|7493.5|7490.5|7493.2|7490.2|7493.7|7490.7|7492.7|7489.7|8
1707879600000|2024-02-14 03:00:00|7493.5|7490.5|7494.2|7491.2|7494.2|7491.2|7493.2|7490.2|13
1707879900000|2024-02-14 03:05:00|7494|7491|7493.5|7490.5|7494|7491|7492.5|7489.5|13
1707880200000|2024-02-14 03:10:00|7493.2|7490.2|7493.2|7490.2|7493.5|7490.5|7492.2|7489.2|3
1707880500000|2024-02-14 03:15:00|7493|7490|7492.7|7489.7|7493.2|7490.2|7492.2|7489.2|3
1707880800000|2024-02-14 03:20:00|7492.5|7489.5|7494.2|7491.2|7494.2|7491.2|7492.5|7489.5|9
1707881100000|2024-02-14 03:25:00|7494.5|7491.5|7495|7492|7495|7492|7494.5|7491.5|6
1707881400000|2024-02-14 03:30:00|7494.7|7491.7|7494.2|7491.2|7495|7492|7493.5|7490.5|16
1707881700000|2024-02-14 03:35:00|7494|7491|7494.2|7491.2|7494.7|7491.7|7493.7|7490.7|6
1707882000000|2024-02-14 03:40:00|7494.5|7491.5|7495.2|7492.2|7495.5|7492.5|7494.2|7491.2|10
1707882300000|2024-02-14 03:45:00|7495.5|7492.5|7496.2|7493.2|7496.7|7493.7|7495.2|7492.2|9
1707882600000|2024-02-14 03:50:00|7496|7493|7496.7|7493.7|7496.7|7493.7|7495.5|7492.5|6
1707882900000|2024-02-14 03:55:00|7496.5|7493.5|7496.2|7493.2|7496.7|7493.7|7495.2|7492.2|3
1707883200000|2024-02-14 04:00:00|7496|7493|7495.7|7492.7|7496.2|7493.2|7495.2|7492.2|5
1707883500000|2024-02-14 04:05:00|7495.5|7492.5|7495.2|7492.2|7495.7|7492.7|7495.2|7492.2|0
1707883800000|2024-02-14 04:10:00|7494.7|7491.7|7494.2|7491.2|7495.7|7492.7|7494.2|7491.2|8
1707884100000|2024-02-14 04:15:00|7494.5|7491.5|7493.2|7490.2|7494.7|7491.7|7493.2|7490.2|8
1707884400000|2024-02-14 04:20:00|7492.7|7489.7|7494.2|7491.2|7494.7|7491.7|7492.7|7489.7|7
1707884700000|2024-02-14 04:25:00|7494.5|7491.5|7493.7|7490.7|7494.7|7491.7|7493.7|7490.7|8
1707885000000|2024-02-14 04:30:00|7494|7491|7493.5|7490.5|7494|7491|7493.2|7490.2|3
1707885300000|2024-02-14 04:35:00|7493.2|7490.2|7494|7491|7494|7491|7493.2|7490.2|13
1707885600000|2024-02-14 04:40:00|7494.7|7491.7|7495.2|7492.2|7495.7|7492.7|7494.7|7491.7|10
1707885900000|2024-02-14 04:45:00|7494.7|7491.7|7495.7|7492.7|7496.2|7493.2|7494.7|7491.7|8
1707886200000|2024-02-14 04:50:00|7495.2|7492.2|7495.7|7492.7|7496|7493|7495.2|7492.2|1
1707886500000|2024-02-14 04:55:00|7496|7493|7496.7|7493.7|7497.2|7494.2|7495.7|7492.7|9
1707886800000|2024-02-14 05:00:00|7497|7494|7498.7|7495.7|7498.7|7495.7|7496.2|7493.2|15
1707887100000|2024-02-14 05:05:00|7498.5|7495.5|7498.2|7495.2|7499|7496|7497.5|7494.5|53
1707887400000|2024-02-14 05:10:00|7497.7|7494.7|7497|7494|7498|7495|7497|7494|4
1707887700000|2024-02-14 05:15:00|7497.2|7494.2|7497.7|7494.7|7498.2|7495.2|7497|7494|12
1707888000000|2024-02-14 05:20:00|7497.5|7494.5|7497.2|7494.2|7498|7495|7497.2|7494.2|8
1707888300000|2024-02-14 05:25:00|7497.5|7494.5|7498.2|7495.2|7498.7|7495.7|7497.5|7494.5|9
1707888600000|2024-02-14 05:30:00|7498|7495|7498.2|7495.2|7499.2|7496.2|7497.2|7494.2|14
1707888900000|2024-02-14 05:35:00|7498|7495|7497.7|7494.7|7498.5|7495.5|7496.7|7493.7|5
1707889200000|2024-02-14 05:40:00|7498|7495|7497.2|7494.2|7498.5|7495.5|7496.7|7493.7|4
1707889500000|2024-02-14 05:45:00|7497.5|7494.5|7498|7495|7498.5|7495.5|7497.2|7494.2|17
1707889800000|2024-02-14 05:50:00|7497.2|7494.2|7497.7|7494.7|7498.2|7495.2|7496.7|7493.7|5
1707890100000|2024-02-14 05:55:00|7497.5|7494.5|7495.7|7492.7|7497.5|7494.5|7495.7|7492.7|3
1707890400000|2024-02-14 06:00:00|7495.5|7492.5|7498.2|7495.2|7498.5|7495.5|7495.5|7492.5|21
1707890700000|2024-02-14 06:05:00|7498.7|7495.7|7498.2|7495.2|7498.7|7495.7|7497.2|7494.2|10
1707891000000|2024-02-14 06:10:00|7498.5|7495.5|7499.2|7496.2|7500.2|7497.2|7497.2|7494.2|52
1707891300000|2024-02-14 06:15:00|7499|7496|7499.7|7496.7|7499.7|7496.7|7498.5|7495.5|12
1707891600000|2024-02-14 06:20:00|7499.5|7496.5|7500.2|7497.2|7501|7498|7499.5|7496.5|23
1707891900000|2024-02-14 06:25:00|7500|7497|7499.7|7496.7|7500.2|7497.2|7498.7|7495.7|6
1707892200000|2024-02-14 06:30:00|7500|7497|7499.2|7496.2|7500.5|7497.5|7499|7496|42
1707892500000|2024-02-14 06:35:00|7499.7|7496.7|7499|7496|7500.2|7497.2|7498.7|7495.7|13
1707892800000|2024-02-14 06:40:00|7499.2|7496.2|7501.2|7498.2|7501.7|7498.7|7499|7496|20
1707893100000|2024-02-14 06:45:00|7501|7498|7498.7|7495.7|7501|7498|7498.5|7495.5|8
1707893400000|2024-02-14 06:50:00|7499.2|7496.2|7500.2|7497.2|7500.2|7497.2|7498.5|7495.5|10
1707893700000|2024-02-14 06:55:00|7500.5|7497.5|7501.7|7498.7|7502|7499|7500|7497|22
1707894000000|2024-02-14 07:00:00|7501.2|7498.2|7538.7|7536.7|7553.2|7551.2|7491.5|7488.5|2253
1707894300000|2024-02-14 07:05:00|7539.2|7537.2|7535.2|7533.2|7544|7542|7534.2|7532.2|555
1707894600000|2024-02-14 07:10:00|7536.5|7534.5|7538.5|7536.5|7538.7|7536.7|7533.7|7531.7|265
1707894900000|2024-02-14 07:15:00|7538|7536|7539.2|7537.2|7540.7|7538.7|7533.5|7531.5|250
1707895200000|2024-02-14 07:20:00|7539.5|7537.5|7538.2|7536.2|7540.7|7538.7|7538.2|7536.2|96
1707895500000|2024-02-14 07:25:00|7538.5|7536.5|7540.2|7538.2|7542.5|7540.5|7537.7|7535.7|99
1707895800000|2024-02-14 07:30:00|7540.5|7538.5|7545.7|7543.7|7551.5|7549.5|7539.2|7537.2|367
1707896100000|2024-02-14 07:35:00|7546|7544|7549.2|7547.2|7550.7|7548.7|7545.2|7543.2|176
1707896400000|2024-02-14 07:40:00|7549.7|7547.7|7548.7|7546.7|7550.2|7548.2|7544.2|7542.2|144
1707896700000|2024-02-14 07:45:00|7548.2|7546.2|7545.7|7543.7|7549|7547|7545.7|7543.7|94
1707897000000|2024-02-14 07:50:00|7546.2|7544.2|7545.2|7543.2|7546.7|7544.7|7542.7|7540.7|98
1707897300000|2024-02-14 07:55:00|7545.5|7543.5|7537.5|7535.5|7546|7544|7532|7530|508
1707897600000|2024-02-14 08:00:00|7537|7536|7556|7555|7558.2|7557.2|7536.7|7535.7|3653
1707897900000|2024-02-14 08:05:00|7555.7|7554.7|7550.2|7549.2|7557|7556|7547.2|7546.2|1590
1707898200000|2024-02-14 08:10:00|7550|7549|7546.5|7545.5|7555|7554|7546.5|7545.5|1577
1707898500000|2024-02-14 08:15:00|7546.7|7545.7|7551.7|7550.7|7553|7552|7546.2|7545.2|1149
1707898800000|2024-02-14 08:20:00|7551.5|7550.5|7550|7549|7554|7553|7549.5|7548.5|1128
1707899100000|2024-02-14 08:25:00|7549.7|7548.7|7556.7|7555.7|7558|7557|7549.5|7548.5|929
1707899400000|2024-02-14 08:30:00|7556.5|7555.5|7546.2|7545.2|7557.5|7556.5|7545.5|7544.5|1260
1707899700000|2024-02-14 08:35:00|7546|7545|7546|7545|7547.7|7546.7|7542.7|7541.7|1450
1707900000000|2024-02-14 08:40:00|7546.2|7545.2|7541.9|7540.9|7550.2|7549.2|7540.7|7539.7|749
1707900300000|2024-02-14 08:45:00|7541.7|7540.7|7535.4|7534.4|7543.7|7542.7|7534.7|7533.7|707
1707900600000|2024-02-14 08:50:00|7535.2|7534.2|7533.2|7532.2|7535.7|7534.7|7529.4|7528.4|684
1707900900000|2024-02-14 08:55:00|7533.4|7532.4|7538.7|7537.7|7540.4|7539.4|7533.2|7532.2|522
1707901200000|2024-02-14 09:00:00|7538.2|7537.2|7545.2|7544.2|7545.9|7544.9|7536.2|7535.2|665
1707901500000|2024-02-14 09:05:00|7544.9|7543.9|7550.2|7549.2|7550.4|7549.4|7544.7|7543.7|605
1707901800000|2024-02-14 09:10:00|7550.4|7549.4|7550.9|7549.9|7553.4|7552.4|7548.2|7547.2|598
1707902100000|2024-02-14 09:15:00|7550.7|7549.7|7548.7|7547.7|7553.7|7552.7|7546.7|7545.7|604
1707902400000|2024-02-14 09:20:00|7548.4|7547.4|7551.7|7550.7|7551.9|7550.9|7546.9|7545.9|317
1707902700000|2024-02-14 09:25:00|7551.4|7550.4|7556.4|7555.4|7558.9|7557.9|7550.7|7549.7|421
1707903000000|2024-02-14 09:30:00|7556.2|7555.2|7557.7|7556.7|7559.2|7558.2|7554.7|7553.7|551
1707903300000|2024-02-14 09:35:00|7557.2|7556.2|7553.7|7552.7|7559.2|7558.2|7553.2|7552.2|778
1707903600000|2024-02-14 09:40:00|7553.9|7552.9|7556.9|7555.9|7559.2|7558.2|7553.7|7552.7|537
1707903900000|2024-02-14 09:45:00|7556.7|7555.7|7563.9|7562.9|7564.4|7563.4|7556.2|7555.2|714
1707904200000|2024-02-14 09:50:00|7563.7|7562.7|7565.2|7564.2|7565.2|7564.2|7562.2|7561.2|472
1707904500000|2024-02-14 09:55:00|7565.4|7564.4|7565.7|7564.7|7567.7|7566.7|7564.2|7563.2|541
1707904800000|2024-02-14 10:00:00|7565.4|7564.4|7566.4|7565.4|7566.7|7565.7|7561.9|7560.9|619
1707905100000|2024-02-14 10:05:00|7566.7|7565.7|7572.4|7571.4|7572.9|7571.9|7565.4|7564.4|808
1707905400000|2024-02-14 10:10:00|7572.2|7571.2|7570.4|7569.4|7573.2|7572.2|7569.2|7568.2|446
1707905700000|2024-02-14 10:15:00|7570.2|7569.2|7573.7|7572.7|7577.7|7576.7|7569.2|7568.2|806
1707906000000|2024-02-14 10:20:00|7574.2|7573.2|7570.7|7569.7|7575.4|7574.4|7570.4|7569.4|537
1707906300000|2024-02-14 10:25:00|7571.2|7570.2|7573.4|7572.4|7575.2|7574.2|7569.7|7568.7|605
1707906600000|2024-02-14 10:30:00|7573.2|7572.2|7578.2|7577.2|7580.2|7579.2|7572.7|7571.7|1060
1707906900000|2024-02-14 10:35:00|7577.9|7576.9|7580.4|7579.4|7580.4|7579.4|7576.2|7575.2|573
1707907200000|2024-02-14 10:40:00|7580.2|7579.2|7580.2|7579.2|7580.7|7579.7|7577.7|7576.7|602
1707907500000|2024-02-14 10:45:00|7579.9|7578.9|7584.2|7583.2|7584.9|7583.9|7578.2|7577.2|877
1707907800000|2024-02-14 10:50:00|7584.4|7583.4|7582.2|7581.2|7588.2|7587.2|7581.7|7580.7|688
1707908100000|2024-02-14 10:55:00|7582.7|7581.7|7580.9|7579.9|7584.4|7583.4|7579.7|7578.7|608
1707908400000|2024-02-14 11:00:00|7580.7|7579.7|7581.2|7580.2|7583.2|7582.2|7579.7|7578.7|613
1707908700000|2024-02-14 11:05:00|7580.7|7579.7|7577.4|7576.4|7581.4|7580.4|7577.2|7576.2|651
1707909000000|2024-02-14 11:10:00|7577.2|7576.2|7576.4|7575.4|7581.4|7580.4|7574.4|7573.4|521
1707909300000|2024-02-14 11:15:00|7576.2|7575.2|7576.9|7575.9|7578.2|7577.2|7575.4|7574.4|287
1707909600000|2024-02-14 11:20:00|7576.7|7575.7|7573.7|7572.7|7578.7|7577.7|7573.4|7572.4|436
1707909900000|2024-02-14 11:25:00|7574.2|7573.2|7572.4|7571.4|7574.4|7573.4|7572.2|7571.2|319
1707910200000|2024-02-14 11:30:00|7572.7|7571.7|7570.7|7569.7|7574.7|7573.7|7570.7|7569.7|342
1707910500000|2024-02-14 11:35:00|7571.2|7570.2|7568.7|7567.7|7572.9|7571.9|7567.2|7566.2|482
1707910800000|2024-02-14 11:40:00|7568.9|7567.9|7573.7|7572.7|7573.7|7572.7|7567.4|7566.4|480
1707911100000|2024-02-14 11:45:00|7572.9|7571.9|7577.4|7576.4|7577.7|7576.7|7572.7|7571.7|452
1707911400000|2024-02-14 11:50:00|7577.2|7576.2|7574.4|7573.4|7579.9|7578.9|7572.7|7571.7|917
1707911700000|2024-02-14 11:55:00|7574.2|7573.2|7584.4|7583.4|7584.4|7583.4|7573.9|7572.9|1165
1707912000000|2024-02-14 12:00:00|7584.2|7583.2|7580.7|7579.7|7586.2|7585.2|7580.7|7579.7|832
1707912300000|2024-02-14 12:05:00|7580.9|7579.9|7582.7|7581.7|7584.2|7583.2|7580.9|7579.9|344
1707912600000|2024-02-14 12:10:00|7582.9|7581.9|7581.9|7580.9|7586.7|7585.7|7581.2|7580.2|478
1707912900000|2024-02-14 12:15:00|7581.7|7580.7|7580.4|7579.4|7582.4|7581.4|7579.9|7578.9|321
1707913200000|2024-02-14 12:20:00|7580.2|7579.2|7583.2|7582.2|7583.2|7582.2|7579.7|7578.7|238
1707913500000|2024-02-14 12:25:00|7583.7|7582.7|7583.4|7582.4|7584.9|7583.9|7581.7|7580.7|282
1707913800000|2024-02-14 12:30:00|7582.9|7581.9|7584.7|7583.7|7585.7|7584.7|7582.7|7581.7|332
1707914100000|2024-02-14 12:35:00|7584.2|7583.2|7581.9|7580.9|7585.7|7584.7|7581.4|7580.4|263
1707914400000|2024-02-14 12:40:00|7581.7|7580.7|7584.2|7583.2|7585.5|7584.5|7581.2|7580.2|253
1707914700000|2024-02-14 12:45:00|7584.5|7583.5|7587.2|7586.2|7587.5|7586.5|7584.2|7583.2|334
1707915000000|2024-02-14 12:50:00|7587|7586|7585.5|7584.5|7588|7587|7584.5|7583.5|263
1707915300000|2024-02-14 12:55:00|7585.2|7584.2|7585|7584|7585.5|7584.5|7583|7582|341
1707915600000|2024-02-14 13:00:00|7585.5|7584.5|7590|7589|7590.5|7589.5|7585|7584|551
1707915900000|2024-02-14 13:05:00|7590.5|7589.5|7590|7589|7592|7591|7587.5|7586.5|548
1707916200000|2024-02-14 13:10:00|7590.2|7589.2|7591|7590|7592.5|7591.5|7588.7|7587.7|480
1707916500000|2024-02-14 13:15:00|7590.7|7589.7|7583.5|7582.5|7592|7591|7583.5|7582.5|448
1707916800000|2024-02-14 13:20:00|7583|7582|7581.7|7580.7|7584|7583|7581.5|7580.5|273
1707917100000|2024-02-14 13:25:00|7581.5|7580.5|7577|7576|7582|7581|7577|7576|333
1707917400000|2024-02-14 13:30:00|7576.7|7575.7|7578.7|7577.7|7579.7|7578.7|7575.5|7574.5|432
1707917700000|2024-02-14 13:35:00|7579|7578|7578|7577|7580.2|7579.2|7576|7575|521
1707918000000|2024-02-14 13:40:00|7577.7|7576.7|7575.7|7574.7|7578|7577|7574|7573|551
1707918300000|2024-02-14 13:45:00|7576|7575|7573.2|7572.2|7579|7578|7573|7572|369
1707918600000|2024-02-14 13:50:00|7573|7572|7569|7568|7573.5|7572.5|7568.5|7567.5|628
1707918900000|2024-02-14 13:55:00|7569.2|7568.2|7571|7570|7571.5|7570.5|7567.7|7566.7|310
1707919200000|2024-02-14 14:00:00|7571.2|7570.2|7567.5|7566.5|7572|7571|7567.5|7566.5|398
1707919500000|2024-02-14 14:05:00|7567.2|7566.2|7568|7567|7569.5|7568.5|7565.7|7564.7|490
1707919800000|2024-02-14 14:10:00|7568.2|7567.2|7566|7565|7570|7569|7565.7|7564.7|538
1707920100000|2024-02-14 14:15:00|7566.2|7565.2|7563|7562|7566.5|7565.5|7563|7562|630
1707920400000|2024-02-14 14:20:00|7563.5|7562.5|7567.2|7566.2|7567.5|7566.5|7563.5|7562.5|348
1707920700000|2024-02-14 14:25:00|7567.5|7566.5|7568.2|7567.2|7569.5|7568.5|7566.5|7565.5|640
1707921000000|2024-02-14 14:30:00|7568.5|7567.5|7567|7566|7571.2|7570.2|7562.5|7561.5|1773
1707921300000|2024-02-14 14:35:00|7567.7|7566.7|7565.7|7564.7|7568.5|7567.5|7563.5|7562.5|723
1707921600000|2024-02-14 14:40:00|7566|7565|7570.7|7569.7|7572.5|7571.5|7565|7564|829
1707921900000|2024-02-14 14:45:00|7571|7570|7569|7568|7572|7571|7567.2|7566.2|905
1707922200000|2024-02-14 14:50:00|7568.5|7567.5|7577.5|7576.5|7577.7|7576.7|7568.5|7567.5|961
1707922500000|2024-02-14 14:55:00|7577.2|7576.2|7572.2|7571.2|7579|7578|7571.7|7570.7|671
1707922800000|2024-02-14 15:00:00|7573|7572|7572|7571|7574|7573|7570|7569|735
1707923100000|2024-02-14 15:05:00|7572.5|7571.5|7571|7570|7573.5|7572.5|7569.7|7568.7|592
1707923400000|2024-02-14 15:10:00|7570.3|7569.3|7569.3|7568.3|7572.5|7571.5|7567.5|7566.5|678
1707923700000|2024-02-14 15:15:00|7569.5|7568.5|7570.8|7569.8|7571.5|7570.5|7568.5|7567.5|860
1707924000000|2024-02-14 15:20:00|7571|7570|7573.3|7572.3|7573.8|7572.8|7571|7570|717
1707924300000|2024-02-14 15:25:00|7573.5|7572.5|7569.8|7568.8|7578.3|7577.3|7569.5|7568.5|1065
1707924600000|2024-02-14 15:30:00|7570.3|7569.3|7569.8|7568.8|7572.3|7571.3|7568.8|7567.8|656
1707924900000|2024-02-14 15:35:00|7570|7569|7563.8|7562.8|7570.3|7569.3|7562.5|7561.5|813
1707925200000|2024-02-14 15:40:00|7564.3|7563.3|7567.8|7566.8|7569.3|7568.3|7562.3|7561.3|799
1707925500000|2024-02-14 15:45:00|7568|7567|7570.3|7569.3|7572.8|7571.8|7567.3|7566.3|975
1707925800000|2024-02-14 15:50:00|7570.5|7569.5|7568.3|7567.3|7572|7571|7567|7566|519
1707926100000|2024-02-14 15:55:00|7567.8|7566.8|7568.8|7567.8|7570.8|7569.8|7567.3|7566.3|864
1707926400000|2024-02-14 16:00:00|7569.3|7568.3|7560.8|7559.8|7569.3|7568.3|7560.8|7559.8|1655
1707926700000|2024-02-14 16:05:00|7561.3|7560.3|7563.8|7562.8|7566.3|7565.3|7560.8|7559.8|771
1707927000000|2024-02-14 16:10:00|7564|7563|7563.8|7562.8|7567.8|7566.8|7563.8|7562.8|710
1707927300000|2024-02-14 16:15:00|7564.5|7563.5|7563.8|7562.8|7567.8|7566.8|7563.5|7562.5|1166
1707927600000|2024-02-14 16:20:00|7563.5|7562.5|7565.3|7564.3|7565.8|7564.8|7560.5|7559.5|1082
1707927900000|2024-02-14 16:25:00|7565.8|7564.8|7559.8|7557.8|7565.8|7564.8|7558.3|7557.3|5284
1707928200000|2024-02-14 16:30:00|7546.8|7544.8|7556.3|7554.3|7557.3|7555.3|7546.8|7544.8|7398
1707928500000|2024-02-14 16:35:00|7557.3|7555.3|7559.3|7557.3|7560.3|7558.3|7553.8|7551.8|2927
1707928800000|2024-02-14 16:40:00|7558.8|7556.8|7553.8|7551.8|7559|7557|7550.8|7548.8|903
1707929100000|2024-02-14 16:45:00|7554|7552|7554.3|7552.3|7557|7555|7553.3|7551.3|409
1707929400000|2024-02-14 16:50:00|7554|7552|7551|7549|7554|7552|7550.8|7548.8|273
1707929700000|2024-02-14 16:55:00|7551.3|7549.3|7547.8|7545.8|7551.5|7549.5|7546.8|7544.8|539
1707930000000|2024-02-14 17:00:00|7548|7546|7539.5|7537.5|7548|7546|7539.3|7537.3|590
1707930300000|2024-02-14 17:05:00|7539.3|7537.3|7541.3|7539.3|7542|7540|7537.3|7535.3|318
1707930600000|2024-02-14 17:10:00|7541.8|7539.8|7544.5|7542.5|7545.5|7543.5|7541.8|7539.8|255
1707930900000|2024-02-14 17:15:00|7544.8|7542.8|7546.8|7544.8|7548.5|7546.5|7544|7542|228
1707931200000|2024-02-14 17:20:00|7547|7545|7545.5|7543.5|7547.5|7545.5|7544.8|7542.8|174
1707931500000|2024-02-14 17:25:00|7545.8|7543.8|7546.8|7544.8|7547.3|7545.3|7543.8|7541.8|312
1707931800000|2024-02-14 17:30:00|7547|7545|7546.3|7544.3|7547.8|7545.8|7545.8|7543.8|197
1707932100000|2024-02-14 17:35:00|7546|7544|7544|7542|7546.3|7544.3|7542.8|7540.8|216
1707932400000|2024-02-14 17:40:00|7544.3|7542.3|7545.8|7543.8|7546.3|7544.3|7541.3|7539.3|398
1707932700000|2024-02-14 17:45:00|7545.3|7543.3|7547.5|7545.5|7548.3|7546.3|7544.8|7542.8|179
1707933000000|2024-02-14 17:50:00|7547.3|7545.3|7547.3|7545.3|7548.3|7546.3|7546.8|7544.8|96
1707933300000|2024-02-14 17:55:00|7547.8|7545.8|7547.3|7545.3|7549.5|7547.5|7546.8|7544.8|265
1707933600000|2024-02-14 18:00:00|7547|7545|7549.3|7547.3|7549.8|7547.8|7545.8|7543.8|218
1707933900000|2024-02-14 18:05:00|7549.5|7547.5|7546|7544|7549.5|7547.5|7546|7544|107
1707934200000|2024-02-14 18:10:00|7545.8|7543.8|7543.8|7541.8|7547.3|7545.3|7542.5|7540.5|253
1707934500000|2024-02-14 18:15:00|7543.5|7541.5|7547.3|7545.3|7548.3|7546.3|7543.5|7541.5|100
1707934800000|2024-02-14 18:20:00|7547.5|7545.5|7547|7545|7549.3|7547.3|7546.5|7544.5|73
1707935100000|2024-02-14 18:25:00|7547.3|7545.3|7548.8|7546.8|7549|7547|7546.8|7544.8|105
1707935400000|2024-02-14 18:30:00|7549|7547|7552.8|7550.8|7553.3|7551.3|7549|7547|112
1707935700000|2024-02-14 18:35:00|7552.5|7550.5|7557.3|7555.3|7557.8|7555.8|7552.3|7550.3|123
1707936000000|2024-02-14 18:40:00|7557.8|7555.8|7554.3|7552.3|7558.8|7556.8|7553.8|7551.8|94
1707936300000|2024-02-14 18:45:00|7554.5|7552.5|7554.3|7552.3|7555.3|7553.3|7553.8|7551.8|78
1707936600000|2024-02-14 18:50:00|7554.5|7552.5|7551.8|7549.8|7554.8|7552.8|7551.3|7549.3|54
1707936900000|2024-02-14 18:55:00|7552|7550|7550.8|7548.8|7552|7550|7548|7546|112
1707937200000|2024-02-14 19:00:00|7551|7549|7547.5|7545.5|7551.5|7549.5|7547.5|7545.5|65
1707937500000|2024-02-14 19:05:00|7547.3|7545.3|7543.3|7541.3|7547.3|7545.3|7542.8|7540.8|152
1707937800000|2024-02-14 19:10:00|7543.8|7541.8|7546.8|7544.8|7547.8|7545.8|7543.3|7541.3|132
1707938100000|2024-02-14 19:15:00|7547|7545|7546.8|7544.8|7548.5|7546.5|7546.8|7544.8|59
1707938400000|2024-02-14 19:20:00|7547|7545|7550.3|7548.3|7550.3|7548.3|7547|7545|49
1707938700000|2024-02-14 19:25:00|7550.5|7548.5|7554.5|7552.5|7554.5|7552.5|7550.3|7548.3|73
1707939000000|2024-02-14 19:30:00|7554.8|7552.8|7555|7553|7555.8|7553.8|7552.8|7550.8|50
1707939300000|2024-02-14 19:35:00|7555.3|7553.3|7556.5|7554.5|7558|7556|7554.8|7552.8|119
1707939600000|2024-02-14 19:40:00|7556.3|7554.3|7558.3|7556.3|7558.8|7556.8|7556.3|7554.3|102
1707939900000|2024-02-14 19:45:00|7558.5|7556.5|7556.5|7554.5|7558.8|7556.8|7556.3|7554.3|77
1707940200000|2024-02-14 19:50:00|7556.3|7554.3|7556.3|7554.3|7557|7555|7555.3|7553.3|98
1707940500000|2024-02-14 19:55:00|7555.8|7553.8|7557.5|7555.5|7557.8|7555.8|7555.3|7553.3|131
1707940800000|2024-02-14 20:00:00|7557.8|7555.8|7558|7556|7558.8|7556.8|7555.8|7553.8|248
1707941100000|2024-02-14 20:05:00|7558.3|7556.3|7559.8|7557.8|7559.8|7557.8|7557.3|7555.3|97
1707941400000|2024-02-14 20:10:00|7559.5|7557.5|7559.8|7557.8|7560.8|7558.8|7558.8|7556.8|146
1707941700000|2024-02-14 20:15:00|7560.3|7558.3|7562.8|7560.8|7563.3|7561.3|7559.8|7557.8|104
1707942000000|2024-02-14 20:20:00|7563|7561|7563.5|7561.5|7563.8|7561.8|7562.3|7560.3|117
1707942300000|2024-02-14 20:25:00|7563.3|7561.3|7565.8|7563.8|7566.8|7564.8|7563.3|7561.3|179
1707942600000|2024-02-14 20:30:00|7566.3|7564.3|7562.5|7560.5|7566.8|7564.8|7561.3|7559.3|142
1707942900000|2024-02-14 20:35:00|7562.3|7560.3|7564.8|7562.8|7565|7563|7562.3|7560.3|190
1707943200000|2024-02-14 20:40:00|7565|7563|7564.3|7562.3|7565.8|7563.8|7563.8|7561.8|219
1707943500000|2024-02-14 20:45:00|7563.8|7561.8|7564.8|7562.8|7566.3|7564.3|7563.3|7561.3|226
1707943800000|2024-02-14 20:50:00|7565.3|7563.3|7564.3|7562.3|7566.8|7564.8|7564.3|7562.3|235
1707944100000|2024-02-14 20:55:00|7564.5|7562.5|7570|7566|7570.8|7568.8|7564.5|7562.5|562
1707944400000|2024-02-14 21:00:00|7569.9|7565.9|7569.8|7565.8|7571.1|7567.1|7564.9|7560.9|0
1707944700000|2024-02-14 21:05:00|7569.7|7565.7|7570|7566|7570.9|7566.9|7568|7564|0
1707945000000|2024-02-14 21:10:00|7569.9|7565.9|7569.8|7565.8|7571.6|7567.6|7569.2|7565.2|0
1707945300000|2024-02-14 21:15:00|7569.9|7565.9|7571.2|7567.2|7571.7|7567.7|7569.8|7565.8|0
1707945600000|2024-02-14 21:20:00|7571.1|7567.1|7571.4|7567.4|7571.5|7567.5|7570.4|7566.4|0
1707945900000|2024-02-14 21:25:00|7571.3|7567.3|7572.7|7568.7|7573|7569|7571.2|7567.2|0
1707946200000|2024-02-14 21:30:00|7572.6|7568.6|7572.2|7568.2|7573.8|7569.8|7571.9|7567.9|0
1707946500000|2024-02-14 21:35:00|7572.3|7568.3|7571.4|7567.4|7572.3|7568.3|7571.4|7567.4|0
1707946800000|2024-02-14 21:40:00|7571.5|7567.5|7570.5|7566.5|7571.6|7567.6|7570|7566|0
1707947100000|2024-02-14 21:45:00|7570.4|7566.4|7569.7|7565.7|7570.4|7566.4|7569.5|7565.5|0
1707947400000|2024-02-14 21:50:00|7569.6|7565.6|7569.4|7565.4|7569.7|7565.7|7569.1|7565.1|0
1707947700000|2024-02-14 21:55:00|7569.3|7565.3|7567.8|7563.8|7569.4|7565.4|7567.5|7563.5|0
1707948000000|2024-02-14 22:00:00|7567.9|7563.9|7567.1|7563.1|7568.3|7564.3|7567.1|7563.1|0
1707948300000|2024-02-14 22:05:00|7567.2|7563.2|7566.9|7562.9|7567.3|7563.3|7566.5|7562.5|0
1707948600000|2024-02-14 22:10:00|7567|7563|7567.3|7563.3|7567.5|7563.5|7567|7563|0
1707948900000|2024-02-14 22:15:00|7567.4|7563.4|7567.6|7563.6|7567.9|7563.9|7567.2|7563.2|0
1707949200000|2024-02-14 22:20:00|7567.7|7563.7|7568.8|7564.8|7568.8|7564.8|7567.5|7563.5|0
1707949500000|2024-02-14 22:25:00|7568|7564|7566.7|7562.7|7568.5|7564.5|7566.6|7562.6|0
1707949800000|2024-02-14 22:30:00|7566.6|7562.6|7566.7|7562.7|7566.7|7562.7|7566.6|7562.6|0
1707950100000|2024-02-14 22:35:00|7566.8|7562.8|7566.8|7562.8|7566.9|7562.9|7566.8|7562.8|0
1707950400000|2024-02-14 22:40:00|7566.7|7562.7|7566.7|7562.7|7566.7|7562.7|7566.6|7562.6|0
1707950700000|2024-02-14 22:45:00|7566.8|7562.8|7566.7|7562.7|7566.9|7562.9|7566.7|7562.7|0
1707951000000|2024-02-14 22:50:00|7566.8|7562.8|7566.7|7562.7|7566.8|7562.8|7566.6|7562.6|0
1707951300000|2024-02-14 22:55:00|7566.8|7562.8|7566.4|7562.4|7566.8|7562.8|7566.4|7562.4|0
1707951600000|2024-02-14 23:00:00|7565.9|7561.9|7565.6|7561.6|7567.2|7563.2|7564.6|7560.6|0
1707951900000|2024-02-14 23:05:00|7565.8|7561.8|7566.7|7562.7|7566.8|7562.8|7565.6|7561.6|0
1707952200000|2024-02-14 23:10:00|7566.8|7562.8|7566.7|7562.7|7567.2|7563.2|7566.4|7562.4|0
1707952500000|2024-02-14 23:15:00|7566.8|7562.8|7566.8|7562.8|7567|7563|7566.5|7562.5|0
1707952800000|2024-02-14 23:20:00|7566.7|7562.7|7565.8|7561.8|7566.8|7562.8|7565.8|7561.8|0
1707953100000|2024-02-14 23:25:00|7566|7562|7566.5|7562.5|7566.5|7562.5|7566|7562|0
1707953400000|2024-02-14 23:30:00|7566.6|7562.6|7566.5|7562.5|7567.1|7563.1|7566.2|7562.2|0
1707953700000|2024-02-14 23:35:00|7566.2|7562.2|7566.7|7562.7|7566.7|7562.7|7566.2|7562.2|0
1707954000000|2024-02-14 23:40:00|7566.6|7562.6|7566.7|7562.7|7566.8|7562.8|7566.1|7562.1|0
1707954300000|2024-02-14 23:45:00|7566.6|7562.6|7566.7|7562.7|7566.7|7562.7|7566.1|7562.1|0
1707954600000|2024-02-14 23:50:00|7566.8|7562.8|7567.1|7563.1|7567.5|7563.5|7566.8|7562.8|0
1707954900000|2024-02-14 23:55:00|7567|7563|7566.8|7562.8|7567.1|7563.1|7566.6|7562.6|0
1707955200000|2024-02-15 00:00:00|7566.9|7562.9|7565.7|7561.7|7566.9|7562.9|7565.5|7561.5|0
1707955500000|2024-02-15 00:05:00|7565.8|7561.8|7565.3|7561.3|7566|7562|7565.3|7561.3|0
1707955800000|2024-02-15 00:10:00|7565.2|7561.2|7565|7561|7565.5|7561.5|7564.9|7560.9|0
1707956100000|2024-02-15 00:15:00|7565.1|7561.1|7565.7|7561.7|7565.8|7561.8|7564.7|7560.7|0
1707956400000|2024-02-15 00:20:00|7565.6|7561.6|7566.4|7562.4|7566.5|7562.5|7565.5|7561.5|0
1707956700000|2024-02-15 00:25:00|7566.3|7562.3|7566.4|7562.4|7566.5|7562.5|7565.5|7561.5|0
1707957000000|2024-02-15 00:30:00|7566.3|7562.3|7567.3|7563.3|7568|7564|7566.2|7562.2|0
1707957300000|2024-02-15 00:35:00|7567.2|7563.2|7566.6|7562.6|7567.4|7563.4|7566.5|7562.5|0
1707957600000|2024-02-15 00:40:00|7566.5|7562.5|7565.6|7561.6|7566.6|7562.6|7565.6|7561.6|0
1707957900000|2024-02-15 00:45:00|7565.5|7561.5|7566.3|7562.3|7566.6|7562.6|7565.5|7561.5|0
1707958200000|2024-02-15 00:50:00|7566.4|7562.4|7566.2|7562.2|7566.4|7562.4|7566.1|7562.1|0
1707958500000|2024-02-15 00:55:00|7566.3|7562.3|7566.2|7562.2|7566.3|7562.3|7566.1|7562.1|0
1707958800000|2024-02-15 01:00:00|7566.3|7562.3|7568.1|7565.1|7574.6|7571.6|7566.3|7562.3|225
1707959100000|2024-02-15 01:05:00|7567.9|7564.9|7565.9|7562.9|7568.1|7565.1|7564.6|7561.6|36
1707959400000|2024-02-15 01:10:00|7566.1|7563.1|7564.6|7561.6|7566.9|7563.9|7563.4|7560.4|41
1707959700000|2024-02-15 01:15:00|7564.9|7561.9|7565.1|7562.1|7565.1|7562.1|7564.4|7561.4|26
1707960000000|2024-02-15 01:20:00|7564.9|7561.9|7567.9|7564.9|7568.1|7565.1|7564.9|7561.9|25
1707960300000|2024-02-15 01:25:00|7567.6|7564.6|7567.1|7564.1|7568.4|7565.4|7566.9|7563.9|23
1707960600000|2024-02-15 01:30:00|7567.4|7564.4|7567.1|7564.1|7569.1|7566.1|7567.1|7564.1|45
1707960900000|2024-02-15 01:35:00|7567.4|7564.4|7565.9|7562.9|7567.6|7564.6|7565.6|7562.6|21
1707961200000|2024-02-15 01:40:00|7565.6|7562.6|7566.9|7563.9|7567.4|7564.4|7565.6|7562.6|9
1707961500000|2024-02-15 01:45:00|7567.1|7564.1|7567.1|7564.1|7567.6|7564.6|7566.4|7563.4|10
1707961800000|2024-02-15 01:50:00|7566.9|7563.9|7567.9|7564.9|7568.1|7565.1|7566.9|7563.9|13
1707962100000|2024-02-15 01:55:00|7567.6|7564.6|7566.6|7563.6|7568.1|7565.1|7566.6|7563.6|10
1707962400000|2024-02-15 02:00:00|7566.9|7563.9|7565.9|7562.9|7567.4|7564.4|7565.6|7562.6|10
1707962700000|2024-02-15 02:05:00|7565.6|7562.6|7566.1|7563.1|7566.1|7563.1|7564.9|7561.9|16
1707963000000|2024-02-15 02:10:00|7566.4|7563.4|7565.6|7562.6|7566.9|7563.9|7565.6|7562.6|31
1707963300000|2024-02-15 02:15:00|7565.9|7562.9|7567.1|7564.1|7567.1|7564.1|7564.4|7561.4|12
1707963600000|2024-02-15 02:20:00|7566.9|7563.9|7565.6|7562.6|7567.1|7564.1|7564.6|7561.6|12
1707963900000|2024-02-15 02:25:00|7565.4|7562.4|7566.6|7563.6|7567.1|7564.1|7565.1|7562.1|4
1707964200000|2024-02-15 02:30:00|7566.4|7563.4|7567.9|7564.9|7568.4|7565.4|7565.4|7562.4|8
1707964500000|2024-02-15 02:35:00|7568.1|7565.1|7570.4|7567.4|7570.9|7567.9|7568.1|7565.1|17
1707964800000|2024-02-15 02:40:00|7569.9|7566.9|7569.1|7566.1|7569.9|7566.9|7567.6|7564.6|28
1707965100000|2024-02-15 02:45:00|7569.4|7566.4|7568.6|7565.6|7569.4|7566.4|7567.9|7564.9|17
1707965400000|2024-02-15 02:50:00|7568.4|7565.4|7569.9|7566.9|7570.1|7567.1|7567.6|7564.6|8
1707965700000|2024-02-15 02:55:00|7570.1|7567.1|7570.1|7567.1|7570.1|7567.1|7568.6|7565.6|5
1707966000000|2024-02-15 03:00:00|7570.4|7567.4|7571.1|7568.1|7571.4|7568.4|7570.1|7567.1|8
1707966300000|2024-02-15 03:05:00|7570.9|7567.9|7570.1|7567.1|7571.6|7568.6|7570.1|7567.1|17
1707966600000|2024-02-15 03:10:00|7570.4|7567.4|7571.1|7568.1|7571.1|7568.1|7570.1|7567.1|10
1707966900000|2024-02-15 03:15:00|7571.4|7568.4|7572.6|7569.6|7572.9|7569.9|7571.4|7568.4|8
1707967200000|2024-02-15 03:20:00|7572.9|7569.9|7572.9|7569.9|7574.1|7571.1|7572.6|7569.6|9
1707967500000|2024-02-15 03:25:00|7572.6|7569.6|7572.1|7569.1|7573.6|7570.6|7571.9|7568.9|23
1707967800000|2024-02-15 03:30:00|7572.4|7569.4|7574.1|7571.1|7574.1|7571.1|7572.1|7569.1|14
1707968100000|2024-02-15 03:35:00|7573.6|7570.6|7573.1|7570.1|7574.1|7571.1|7572.9|7569.9|4
1707968400000|2024-02-15 03:40:00|7573.4|7570.4|7573.1|7570.1|7573.6|7570.6|7572.1|7569.1|5
1707968700000|2024-02-15 03:45:00|7572.6|7569.6|7571.6|7568.6|7572.6|7569.6|7571.4|7568.4|2
1707969000000|2024-02-15 03:50:00|7571.4|7568.4|7572.1|7569.1|7572.1|7569.1|7570.9|7567.9|17
1707969300000|2024-02-15 03:55:00|7571.9|7568.9|7572.6|7569.6|7572.6|7569.6|7571.6|7568.6|6
1707969600000|2024-02-15 04:00:00|7572.4|7569.4|7573.1|7570.1|7573.1|7570.1|7571.9|7568.9|6
1707969900000|2024-02-15 04:05:00|7572.9|7569.9|7571.4|7568.4|7572.9|7569.9|7571.4|7568.4|6
1707970200000|2024-02-15 04:10:00|7571.9|7568.9|7571.1|7568.1|7573.6|7570.6|7571.1|7568.1|23
1707970500000|2024-02-15 04:15:00|7571.4|7568.4|7570.6|7567.6|7571.4|7568.4|7570.4|7567.4|7
1707970800000|2024-02-15 04:20:00|7570.4|7567.4|7571.1|7568.1|7571.9|7568.9|7570.1|7567.1|12
1707971100000|2024-02-15 04:25:00|7570.9|7567.9|7571.4|7568.4|7571.6|7568.6|7570.6|7567.6|2
1707971400000|2024-02-15 04:30:00|7571.1|7568.1|7570.6|7567.6|7571.6|7568.6|7570.6|7567.6|1
1707971700000|2024-02-15 04:35:00|7570.9|7567.9|7570.6|7567.6|7571.1|7568.1|7569.9|7566.9|2
1707972000000|2024-02-15 04:40:00|7570.1|7567.1|7569.6|7566.6|7570.6|7567.6|7569.1|7566.1|1
1707972300000|2024-02-15 04:45:00|7569.9|7566.9|7570.1|7567.1|7570.6|7567.6|7569.6|7566.6|1
1707972600000|2024-02-15 04:50:00|7570.4|7567.4|7569.1|7566.1|7570.4|7567.4|7569.1|7566.1|4
1707972900000|2024-02-15 04:55:00|7569.4|7566.4|7569.4|7566.4|7569.6|7566.6|7569.1|7566.1|4
1707973200000|2024-02-15 05:00:00|7569.1|7566.1|7571.1|7568.1|7571.1|7568.1|7569.1|7566.1|12
1707973500000|2024-02-15 05:05:00|7571.4|7568.4|7571.1|7568.1|7571.6|7568.6|7570.1|7567.1|5
1707973800000|2024-02-15 05:10:00|7570.9|7567.9|7570.9|7567.9|7571.1|7568.1|7570.6|7567.6|1
1707974100000|2024-02-15 05:15:00|7571.1|7568.1|7572.1|7569.1|7572.1|7569.1|7570.4|7567.4|5
1707974400000|2024-02-15 05:20:00|7572.6|7569.6|7573.1|7570.1|7573.1|7570.1|7572.1|7569.1|1
1707974700000|2024-02-15 05:25:00|7574.6|7571.6|7575.4|7572.4|7576.1|7573.1|7574.1|7571.1|51
1707975000000|2024-02-15 05:30:00|7575.6|7572.6|7574.1|7571.1|7576.6|7573.6|7574.1|7571.1|21
1707975300000|2024-02-15 05:35:00|7573.9|7570.9|7575.6|7572.6|7575.9|7572.9|7573.6|7570.6|18
1707975600000|2024-02-15 05:40:00|7575.9|7572.9|7576.1|7573.1|7576.1|7573.1|7575.1|7572.1|5
1707975900000|2024-02-15 05:45:00|7575.9|7572.9|7574.1|7571.1|7576.1|7573.1|7573.6|7570.6|14
1707976200000|2024-02-15 05:50:00|7574.4|7571.4|7574.1|7571.1|7574.9|7571.9|7573.6|7570.6|5
1707976500000|2024-02-15 05:55:00|7573.9|7570.9|7573.1|7570.1|7574.1|7571.1|7572.6|7569.6|3
1707976800000|2024-02-15 06:00:00|7573.4|7570.4|7571.1|7568.1|7573.9|7570.9|7570.6|7567.6|17
1707977100000|2024-02-15 06:05:00|7570.9|7567.9|7571.1|7568.1|7571.6|7568.6|7568.6|7565.6|23
1707977400000|2024-02-15 06:10:00|7571.4|7568.4|7573.1|7570.1|7573.6|7570.6|7571.4|7568.4|13
1707977700000|2024-02-15 06:15:00|7573.4|7570.4|7574.6|7571.6|7575.4|7572.4|7573.1|7570.1|24
1707978000000|2024-02-15 06:20:00|7575.1|7572.1|7575.1|7572.1|7575.4|7572.4|7574.4|7571.4|9
1707978300000|2024-02-15 06:25:00|7574.6|7571.6|7574.6|7571.6|7575.6|7572.6|7574.6|7571.6|9
1707978600000|2024-02-15 06:30:00|7574.9|7571.9|7576.1|7573.1|7576.4|7573.4|7574.1|7571.1|25
1707978900000|2024-02-15 06:35:00|7576.4|7573.4|7577.1|7574.1|7577.1|7574.1|7576.1|7573.1|25
1707979200000|2024-02-15 06:40:00|7576.9|7573.9|7577.1|7574.1|7578.6|7575.6|7576.6|7573.6|18
1707979500000|2024-02-15 06:45:00|7577.4|7574.4|7579.6|7576.6|7579.6|7576.6|7577.1|7574.1|16
1707979800000|2024-02-15 06:50:00|7579.9|7576.9|7579.1|7576.1|7580.1|7577.1|7578.4|7575.4|48
1707980100000|2024-02-15 06:55:00|7578.6|7575.6|7577.4|7574.4|7580.1|7577.1|7577.4|7574.4|41
1707980400000|2024-02-15 07:00:00|7577.6|7574.6|7588.1|7586.1|7588.6|7586.6|7577.4|7574.6|292
1707980700000|2024-02-15 07:05:00|7588.4|7586.4|7583.6|7581.6|7588.4|7586.4|7583.4|7581.4|127
1707981000000|2024-02-15 07:10:00|7584.6|7582.6|7586.1|7584.1|7589.4|7587.4|7584.4|7582.4|148
1707981300000|2024-02-15 07:15:00|7586.4|7584.4|7590.9|7588.9|7591.4|7589.4|7585.1|7583.1|130
1707981600000|2024-02-15 07:20:00|7589.6|7587.6|7592.1|7590.1|7592.4|7590.4|7589.1|7587.1|158
1707981900000|2024-02-15 07:25:00|7592.4|7590.4|7591.6|7589.6|7594.9|7592.9|7590.9|7588.9|177
1707982200000|2024-02-15 07:30:00|7591.4|7589.4|7593.1|7591.1|7593.1|7591.1|7589.6|7587.6|133
1707982500000|2024-02-15 07:35:00|7593.4|7591.4|7594.6|7592.6|7595.1|7593.1|7592.6|7590.6|346
1707982800000|2024-02-15 07:40:00|7594.9|7592.9|7595.4|7593.4|7596.4|7594.4|7592.1|7590.1|172
1707983100000|2024-02-15 07:45:00|7595.1|7593.1|7594.6|7592.6|7595.9|7593.9|7593.1|7591.1|117
1707983400000|2024-02-15 07:50:00|7594.4|7592.4|7594.6|7592.6|7595.1|7593.1|7592.6|7590.6|134
1707983700000|2024-02-15 07:55:00|7594.4|7592.4|7590.1|7588.1|7594.4|7592.4|7589.6|7587.6|563
1707984000000|2024-02-15 08:00:00|7589.6|7588.6|7596.4|7595.4|7601.6|7600.6|7589.1|7588.1|3339
1707984300000|2024-02-15 08:05:00|7597.4|7596.4|7603.1|7602.1|7608.1|7607.1|7597.4|7596.4|1598
1707984600000|2024-02-15 08:10:00|7603.4|7602.4|7608.9|7607.9|7610.6|7609.6|7600.9|7599.9|2002
1707984900000|2024-02-15 08:15:00|7609.1|7608.1|7606.4|7605.4|7611.4|7610.4|7605.6|7604.6|1500
1707985200000|2024-02-15 08:20:00|7606.6|7605.6|7607.1|7606.1|7610.6|7609.6|7602.9|7601.9|987
1707985500000|2024-02-15 08:25:00|7607.4|7606.4|7606.6|7605.6|7607.4|7606.4|7601.4|7600.4|853
1707985800000|2024-02-15 08:30:00|7606.4|7605.4|7597.4|7596.4|7607.1|7606.1|7595.9|7594.9|953
1707986100000|2024-02-15 08:35:00|7597.6|7596.6|7592.1|7591.1|7598.9|7597.9|7587.9|7586.9|834
1707986400000|2024-02-15 08:40:00|7592.4|7591.4|7587.6|7586.6|7595.1|7594.1|7587.1|7586.1|604
1707986700000|2024-02-15 08:45:00|7587.9|7586.9|7589.6|7588.6|7591.1|7590.1|7585.6|7584.6|574
1707987000000|2024-02-15 08:50:00|7589.9|7588.9|7585.1|7584.1|7590.6|7589.6|7583.4|7582.4|574
1707987300000|2024-02-15 08:55:00|7584.9|7583.9|7585.4|7584.4|7586.6|7585.6|7582.9|7581.9|417
1707987600000|2024-02-15 09:00:00|7584.6|7583.6|7580.6|7579.6|7587.1|7586.1|7580.4|7579.4|455
1707987900000|2024-02-15 09:05:00|7580.4|7579.4|7577.6|7576.6|7583.4|7582.4|7577.4|7576.4|419
1707988200000|2024-02-15 09:10:00|7577.9|7576.9|7575.6|7574.6|7578.4|7577.4|7572.9|7571.9|412
1707988500000|2024-02-15 09:15:00|7575.9|7574.9|7579.4|7578.4|7579.4|7578.4|7574.4|7573.4|454
1707988800000|2024-02-15 09:20:00|7579.1|7578.1|7581.9|7580.9|7584.4|7583.4|7578.9|7577.9|412
1707989100000|2024-02-15 09:25:00|7581.6|7580.6|7580.6|7579.6|7581.9|7580.9|7579.9|7578.9|263
1707989400000|2024-02-15 09:30:00|7580.9|7579.9|7583|7582|7587.7|7586.7|7579.6|7578.6|442
1707989700000|2024-02-15 09:35:00|7582.7|7581.7|7579.7|7578.7|7585.2|7584.2|7578.7|7577.7|441
1707990000000|2024-02-15 09:40:00|7580|7579|7581|7580|7584.5|7583.5|7580|7579|319
1707990300000|2024-02-15 09:45:00|7580.7|7579.7|7580.2|7579.2|7582|7581|7578.5|7577.5|624
1707990600000|2024-02-15 09:50:00|7580|7579|7576.7|7575.7|7580.2|7579.2|7575.5|7574.5|337
1707990900000|2024-02-15 09:55:00|7576.5|7575.5|7575.5|7574.5|7579|7578|7575.5|7574.5|373
1707991200000|2024-02-15 10:00:00|7575.7|7574.7|7576.2|7575.2|7581.2|7580.2|7573.7|7572.7|406
1707991500000|2024-02-15 10:05:00|7576|7575|7574.5|7573.5|7577.2|7576.2|7573.7|7572.7|509
1707991800000|2024-02-15 10:10:00|7574|7573|7574.5|7573.5|7577.2|7576.2|7572.7|7571.7|314
1707992100000|2024-02-15 10:15:00|7574|7573|7568.2|7567.2|7574.7|7573.7|7567.7|7566.7|462
1707992400000|2024-02-15 10:20:00|7568|7567|7569.5|7568.5|7570.5|7569.5|7567.5|7566.5|476
1707992700000|2024-02-15 10:25:00|7569.2|7568.2|7572|7571|7573|7572|7569|7568|593
1707993000000|2024-02-15 10:30:00|7572.2|7571.2|7569|7568|7572.5|7571.5|7567.2|7566.2|371
1707993300000|2024-02-15 10:35:00|7568.7|7567.7|7565|7564|7568.7|7567.7|7564|7563|481
1707993600000|2024-02-15 10:40:00|7564.7|7563.7|7566.5|7565.5|7567.5|7566.5|7564|7563|456
1707993900000|2024-02-15 10:45:00|7566.2|7565.2|7565|7564|7567.5|7566.5|7564|7563|402
1707994200000|2024-02-15 10:50:00|7564.5|7563.5|7562.5|7561.5|7565.7|7564.7|7562.5|7561.5|308
1707994500000|2024-02-15 10:55:00|7562.7|7561.7|7565.7|7564.7|7566.5|7565.5|7562.5|7561.5|499
1707994800000|2024-02-15 11:00:00|7565.5|7564.5|7568|7567|7570|7569|7565|7564|316
1707995100000|2024-02-15 11:05:00|7567.5|7566.5|7569.2|7568.2|7570.2|7569.2|7567.5|7566.5|470
1707995400000|2024-02-15 11:10:00|7569.5|7568.5|7567.7|7566.7|7570.5|7569.5|7566.5|7565.5|438
1707995700000|2024-02-15 11:15:00|7567.5|7566.5|7566.5|7565.5|7569|7568|7564.2|7563.2|315
1707996000000|2024-02-15 11:20:00|7566.7|7565.7|7568.5|7567.5|7569|7568|7565.7|7564.7|208
1707996300000|2024-02-15 11:25:00|7568|7567|7569|7568|7569.5|7568.5|7566.2|7565.2|223
1707996600000|2024-02-15 11:30:00|7569.5|7568.5|7571.7|7570.7|7572.2|7571.2|7568.2|7567.2|264
1707996900000|2024-02-15 11:35:00|7571.5|7570.5|7568.7|7567.7|7572|7571|7567.2|7566.2|330
1707997200000|2024-02-15 11:40:00|7569|7568|7571|7570|7572.5|7571.5|7569|7568|153
1707997500000|2024-02-15 11:45:00|7570.5|7569.5|7570.2|7569.2|7571.7|7570.7|7569|7568|215
1707997800000|2024-02-15 11:50:00|7570|7569|7571.5|7570.5|7571.7|7570.7|7569.5|7568.5|269
1707998100000|2024-02-15 11:55:00|7571.2|7570.2|7572|7571|7572.5|7571.5|7570.5|7569.5|319
1707998400000|2024-02-15 12:00:00|7571.7|7570.7|7573|7572|7575|7574|7571.7|7570.7|377
1707998700000|2024-02-15 12:05:00|7573.5|7572.5|7574.5|7573.5|7575.5|7574.5|7573.5|7572.5|365
1707999000000|2024-02-15 12:10:00|7574.2|7573.2|7573.5|7572.5|7575.7|7574.7|7573.5|7572.5|287
1707999300000|2024-02-15 12:15:00|7573.7|7572.7|7574|7573|7575.5|7574.5|7573.7|7572.7|214
1707999600000|2024-02-15 12:20:00|7573.7|7572.7|7573.7|7572.7|7575|7574|7572.7|7571.7|258
1707999900000|2024-02-15 12:25:00|7573.5|7572.5|7572|7571|7574.5|7573.5|7571.2|7570.2|240
1708000200000|2024-02-15 12:30:00|7571.5|7570.5|7574|7573|7574.5|7573.5|7571.5|7570.5|305
1708000500000|2024-02-15 12:35:00|7573.7|7572.7|7574|7573|7574|7573|7572|7571|265
1708000800000|2024-02-15 12:40:00|7573.6|7572.6|7573.6|7572.6|7575.6|7574.6|7572.6|7571.6|338
1708001100000|2024-02-15 12:45:00|7573.3|7572.3|7576.6|7575.6|7576.8|7575.8|7573.1|7572.1|324
1708001400000|2024-02-15 12:50:00|7576.3|7575.3|7576.3|7575.3|7578.3|7577.3|7575.8|7574.8|387
1708001700000|2024-02-15 12:55:00|7576.1|7575.1|7578.1|7577.1|7578.8|7577.8|7576.1|7575.1|198
1708002000000|2024-02-15 13:00:00|7577.8|7576.8|7578.1|7577.1|7579.6|7578.6|7576.8|7575.8|433
1708002300000|2024-02-15 13:05:00|7578.3|7577.3|7577.8|7576.8|7580.1|7579.1|7576.1|7575.1|477
1708002600000|2024-02-15 13:10:00|7578.1|7577.1|7578.3|7577.3|7578.6|7577.6|7576.6|7575.6|366
1708002900000|2024-02-15 13:15:00|7578.1|7577.1|7570.1|7569.1|7578.1|7577.1|7569.8|7568.8|353
1708003200000|2024-02-15 13:20:00|7570.6|7569.6|7572.1|7571.1|7574.3|7573.3|7569.3|7568.3|345
1708003500000|2024-02-15 13:25:00|7571.8|7570.8|7573.8|7572.8|7574.3|7573.3|7570.8|7569.8|269
1708003800000|2024-02-15 13:30:00|7573.6|7572.6|7574.8|7573.8|7577.6|7576.6|7570.6|7569.6|941
1708004100000|2024-02-15 13:35:00|7574.6|7573.6|7582.6|7581.6|7583.1|7582.1|7574.6|7573.6|730
1708004400000|2024-02-15 13:40:00|7582.3|7581.3|7582.6|7581.6|7583.6|7582.6|7577.3|7576.3|397
1708004700000|2024-02-15 13:45:00|7582.3|7581.3|7572.8|7571.8|7582.6|7581.6|7571.6|7570.6|385
1708005000000|2024-02-15 13:50:00|7572.6|7571.6|7573.3|7572.3|7573.3|7572.3|7570.1|7569.1|396
1708005300000|2024-02-15 13:55:00|7573.1|7572.1|7578.6|7577.6|7579.1|7578.1|7572.6|7571.6|381
1708005600000|2024-02-15 14:00:00|7578.1|7577.1|7572.1|7571.1|7578.1|7577.1|7571.3|7570.3|724
1708005900000|2024-02-15 14:05:00|7571.6|7570.6|7576.1|7575.1|7576.3|7575.3|7570.6|7569.6|399
1708006200000|2024-02-15 14:10:00|7575.8|7574.8|7576.1|7575.1|7576.3|7575.3|7573.1|7572.1|440
1708006500000|2024-02-15 14:15:00|7575.8|7574.8|7576.6|7575.6|7577.3|7576.3|7574.6|7573.6|403
1708006800000|2024-02-15 14:20:00|7576.8|7575.8|7578.6|7577.6|7581.3|7580.3|7576.8|7575.8|379
1708007100000|2024-02-15 14:25:00|7578.1|7577.1|7574.3|7573.3|7578.1|7577.1|7572.1|7571.1|325
1708007400000|2024-02-15 14:30:00|7574.1|7573.1|7583.1|7582.1|7583.6|7582.6|7572.8|7571.8|880
1708007700000|2024-02-15 14:35:00|7583.3|7582.3|7593.8|7592.8|7593.8|7592.8|7583.1|7582.1|845
1708008000000|2024-02-15 14:40:00|7594.1|7593.1|7595.6|7594.6|7599.1|7598.1|7592.1|7591.1|811
1708008300000|2024-02-15 14:45:00|7596.1|7595.1|7599.6|7598.6|7602.6|7601.6|7596.1|7595.1|1237
1708008600000|2024-02-15 14:50:00|7599.8|7598.8|7602.1|7601.1|7605.3|7604.3|7598.6|7597.6|838
1708008900000|2024-02-15 14:55:00|7601.8|7600.8|7601.6|7600.6|7602.8|7601.8|7596.3|7595.3|738
1708009200000|2024-02-15 15:00:00|7601.8|7600.8|7604.1|7603.1|7607.3|7606.3|7600.6|7599.6|897
1708009500000|2024-02-15 15:05:00|7603.8|7602.8|7603.3|7602.3|7604.1|7603.1|7600.1|7599.1|709
1708009800000|2024-02-15 15:10:00|7603.1|7602.1|7601.6|7600.6|7605.9|7604.9|7598.6|7597.6|747
1708010100000|2024-02-15 15:15:00|7601.4|7600.4|7606.6|7605.6|7606.6|7605.6|7600.9|7599.9|712
1708010400000|2024-02-15 15:20:00|7606.9|7605.9|7609.9|7608.9|7611.9|7610.9|7606.6|7605.6|846
1708010700000|2024-02-15 15:25:00|7610.4|7609.4|7608.4|7607.4|7612.6|7611.6|7606.9|7605.9|865
1708011000000|2024-02-15 15:30:00|7608.1|7607.1|7604.1|7603.1|7609.9|7608.9|7603.4|7602.4|617
1708011300000|2024-02-15 15:35:00|7604.4|7603.4|7610.9|7609.9|7611.1|7610.1|7604.1|7603.1|488
1708011600000|2024-02-15 15:40:00|7610.6|7609.6|7610.6|7609.6|7612.4|7611.4|7608.4|7607.4|543
1708011900000|2024-02-15 15:45:00|7610.4|7609.4|7609.9|7608.9|7613.4|7612.4|7609.1|7608.1|610
1708012200000|2024-02-15 15:50:00|7610.1|7609.1|7609.9|7608.9|7611.1|7610.1|7608.1|7607.1|499
1708012500000|2024-02-15 15:55:00|7609.4|7608.4|7607.1|7606.1|7609.9|7608.9|7606.4|7605.4|708
1708012800000|2024-02-15 16:00:00|7607.4|7606.4|7606.6|7605.6|7609.4|7608.4|7605.4|7604.4|910
1708013100000|2024-02-15 16:05:00|7606.9|7605.9|7607.4|7606.4|7608.1|7607.1|7605.1|7604.1|846
1708013400000|2024-02-15 16:10:00|7607.1|7606.1|7607.4|7606.4|7609.9|7608.9|7606.9|7605.9|888
1708013700000|2024-02-15 16:15:00|7607.9|7606.9|7599.9|7598.9|7607.9|7606.9|7599.1|7598.1|1337
1708014000000|2024-02-15 16:20:00|7600.1|7599.1|7595.9|7594.9|7601.4|7600.4|7595.4|7594.4|1686
1708014300000|2024-02-15 16:25:00|7595.6|7594.6|7598.9|7596.9|7599.9|7598.9|7594.9|7593.9|3601
1708014600000|2024-02-15 16:30:00|7598.6|7596.6|7599.9|7597.9|7603.9|7601.9|7596.4|7594.4|5971
1708014900000|2024-02-15 16:35:00|7600.4|7598.4|7604.9|7602.9|7604.9|7602.9|7598.4|7596.4|1459
1708015200000|2024-02-15 16:40:00|7605.1|7603.1|7608.4|7606.4|7608.9|7606.9|7604.9|7602.9|396
1708015500000|2024-02-15 16:45:00|7608.6|7606.6|7605.9|7603.9|7609.4|7607.4|7605.4|7603.4|533
1708015800000|2024-02-15 16:50:00|7605.4|7603.4|7601.9|7599.9|7605.4|7603.4|7600.6|7598.6|785
1708016100000|2024-02-15 16:55:00|7601.4|7599.4|7602.4|7600.4|7603.4|7601.4|7599.9|7597.9|711
1708016400000|2024-02-15 17:00:00|7602.9|7600.9|7604.9|7602.9|7604.9|7602.9|7601.6|7599.6|501
1708016700000|2024-02-15 17:05:00|7604.4|7602.4|7605.6|7603.6|7606.4|7604.4|7603.9|7601.9|410
1708017000000|2024-02-15 17:10:00|7605.9|7603.9|7606.4|7604.4|7606.9|7604.9|7605.4|7603.4|104
1708017300000|2024-02-15 17:15:00|7606.9|7604.9|7606.9|7604.9|7607.1|7605.1|7605.9|7603.9|180
1708017600000|2024-02-15 17:20:00|7606.6|7604.6|7606.1|7604.1|7606.9|7604.9|7605.4|7603.4|151
1708017900000|2024-02-15 17:25:00|7606.4|7604.4|7608.4|7606.4|7608.6|7606.6|7606.4|7604.4|128
1708018200000|2024-02-15 17:30:00|7608.6|7606.6|7608.4|7606.4|7608.9|7606.9|7607.6|7605.6|107
1708018500000|2024-02-15 17:35:00|7608.9|7606.9|7607.9|7605.9|7609.9|7607.9|7607.9|7605.9|93
1708018800000|2024-02-15 17:40:00|7608.1|7606.1|7608.6|7606.6|7609.1|7607.1|7607.6|7605.6|242
1708019100000|2024-02-15 17:45:00|7608.4|7606.4|7607.4|7605.4|7609.4|7607.4|7605.9|7603.9|133
1708019400000|2024-02-15 17:50:00|7607.6|7605.6|7607.9|7605.9|7607.9|7605.9|7606.4|7604.4|82
1708019700000|2024-02-15 17:55:00|7607.6|7605.6|7605.6|7603.6|7607.6|7605.6|7605.4|7603.4|178
1708020000000|2024-02-15 18:00:00|7605.9|7603.9|7604.6|7602.6|7606.6|7604.6|7604.4|7602.4|90
1708020300000|2024-02-15 18:05:00|7604.9|7602.9|7610.4|7608.4|7610.9|7608.9|7604.4|7602.4|135
1708020600000|2024-02-15 18:10:00|7610.6|7608.6|7611.1|7609.1|7612.4|7610.4|7610.1|7608.1|107
1708020900000|2024-02-15 18:15:00|7610.9|7608.9|7613.4|7611.4|7613.9|7611.9|7610.9|7608.9|185
1708021200000|2024-02-15 18:20:00|7613.6|7611.6|7614.4|7612.4|7615.1|7613.1|7612.9|7610.9|197
1708021500000|2024-02-15 18:25:00|7614.6|7612.6|7615.4|7613.4|7615.6|7613.6|7612.9|7610.9|110
1708021800000|2024-02-15 18:30:00|7615.6|7613.6|7615.9|7613.9|7616.9|7614.9|7615.4|7613.4|116
1708022100000|2024-02-15 18:35:00|7615.6|7613.6|7615.4|7613.4|7616.4|7614.4|7613.1|7611.1|109
1708022400000|2024-02-15 18:40:00|7615.9|7613.9|7613.1|7611.1|7616.4|7614.4|7612.4|7610.4|129
1708022700000|2024-02-15 18:45:00|7613.4|7611.4|7613.9|7611.9|7614.1|7612.1|7612.9|7610.9|138
1708023000000|2024-02-15 18:50:00|7614.4|7612.4|7615.1|7613.1|7616.9|7614.9|7614.1|7612.1|139
1708023300000|2024-02-15 18:55:00|7615.4|7613.4|7616.9|7614.9|7616.9|7614.9|7614.9|7612.9|76
1708023600000|2024-02-15 19:00:00|7617.4|7615.4|7618.4|7616.4|7619.4|7617.4|7616.9|7614.9|174
1708023900000|2024-02-15 19:05:00|7618.6|7616.6|7618.9|7616.9|7620.4|7618.4|7617.4|7615.4|137
1708024200000|2024-02-15 19:10:00|7619.1|7617.1|7616.9|7614.9|7619.1|7617.1|7615.9|7613.9|152
1708024500000|2024-02-15 19:15:00|7617.1|7615.1|7619.1|7617.1|7619.4|7617.4|7617.1|7615.1|228
1708024800000|2024-02-15 19:20:00|7619.4|7617.4|7620.4|7618.4|7620.4|7618.4|7618.6|7616.6|134
1708025100000|2024-02-15 19:25:00|7619.9|7617.9|7619.4|7617.4|7620.1|7618.1|7617.9|7615.9|121
1708025400000|2024-02-15 19:30:00|7619.6|7617.6|7620.9|7618.9|7621.1|7619.1|7619.4|7617.4|173
1708025700000|2024-02-15 19:35:00|7621.1|7619.1|7620.9|7618.9|7622.1|7620.1|7620.6|7618.6|132
1708026000000|2024-02-15 19:40:00|7620.4|7618.4|7620.9|7618.9|7621.4|7619.4|7619.9|7617.9|121
1708026300000|2024-02-15 19:45:00|7621.1|7619.1|7623.9|7621.9|7623.9|7621.9|7620.9|7618.9|109
1708026600000|2024-02-15 19:50:00|7624.1|7622.1|7624.4|7622.4|7624.9|7622.9|7623.1|7621.1|164
1708026900000|2024-02-15 19:55:00|7624.6|7622.6|7623.9|7621.9|7625.9|7623.9|7623.1|7621.1|157
1708027200000|2024-02-15 20:00:00|7624.1|7622.1|7623.4|7621.4|7624.9|7622.9|7622.9|7620.9|272
1708027500000|2024-02-15 20:05:00|7622.9|7620.9|7620.4|7618.4|7622.9|7620.9|7620.4|7618.4|200
1708027800000|2024-02-15 20:10:00|7620.6|7618.6|7624.4|7622.4|7624.9|7622.9|7620.4|7618.4|220
1708028100000|2024-02-15 20:15:00|7624.6|7622.6|7622.9|7620.9|7624.6|7622.6|7622.9|7620.9|132
1708028400000|2024-02-15 20:20:00|7623.4|7621.4|7622.9|7620.9|7623.9|7621.9|7621.4|7619.4|181
1708028700000|2024-02-15 20:25:00|7623.1|7621.1|7625.4|7623.4|7625.4|7623.4|7623.1|7621.1|148
1708029000000|2024-02-15 20:30:00|7624.9|7622.9|7626.1|7624.1|7626.1|7624.1|7623.9|7621.9|151
1708029300000|2024-02-15 20:35:00|7626.4|7624.4|7622.9|7620.9|7626.4|7624.4|7622.9|7620.9|130
1708029600000|2024-02-15 20:40:00|7623.4|7621.4|7624.4|7622.4|7625.1|7623.1|7623.4|7621.4|141
1708029900000|2024-02-15 20:45:00|7624.1|7622.1|7624.4|7622.4|7624.4|7622.4|7623.4|7621.4|257
1708030200000|2024-02-15 20:50:00|7624.9|7622.9|7627.4|7625.4|7627.9|7625.9|7624.6|7622.6|585
1708030500000|2024-02-15 20:55:00|7627.1|7625.1|7628.4|7624.4|7628.4|7626.4|7626.4|7624.1|799
1708030800000|2024-02-15 21:00:00|7628.5|7624.5|7629.1|7625.1|7630.1|7626.1|7627.4|7623.4|0
1708031100000|2024-02-15 21:05:00|7629|7625|7631.2|7627.2|7631.2|7627.2|7628.8|7624.8|0
1708031400000|2024-02-15 21:10:00|7631.1|7627.1|7627.9|7623.9|7631.1|7627.1|7627.9|7623.9|0
1708031700000|2024-02-15 21:15:00|7628|7624|7629.8|7625.8|7630|7626|7628|7624|0
1708032000000|2024-02-15 21:20:00|7629.7|7625.7|7624.7|7620.7|7629.8|7625.8|7624.6|7620.6|0
1708032300000|2024-02-15 21:25:00|7624.8|7620.8|7627.1|7623.1|7627.1|7623.1|7624.8|7620.8|0
1708032600000|2024-02-15 21:30:00|7627|7623|7626.2|7622.2|7627.1|7623.1|7626.2|7622.2|0
1708032900000|2024-02-15 21:35:00|7626.3|7622.3|7626.6|7622.6|7626.7|7622.7|7626.1|7622.1|0
1708033200000|2024-02-15 21:40:00|7626.7|7622.7|7624.9|7620.9|7626.9|7622.9|7624.7|7620.7|0
1708033500000|2024-02-15 21:45:00|7625|7621|7626|7622|7626.2|7622.2|7624.9|7620.9|0
1708033800000|2024-02-15 21:50:00|7625.9|7621.9|7627|7623|7627|7623|7625.7|7621.7|0
1708034100000|2024-02-15 21:55:00|7627.1|7623.1|7626.2|7622.2|7627.6|7623.6|7626.2|7622.2|0
1708034400000|2024-02-15 22:00:00|7626.3|7622.3|7626.3|7622.3|7626.8|7622.8|7626.2|7622.2|0
1708034700000|2024-02-15 22:05:00|7626.4|7622.4|7626.2|7622.2|7626.4|7622.4|7626|7622|0
1708035000000|2024-02-15 22:10:00|7626.1|7622.1|7627|7623|7627|7623|7625.9|7621.9|0
1708035300000|2024-02-15 22:15:00|7627.1|7623.1|7627.3|7623.3|7627.7|7623.7|7627.1|7623.1|0
1708035600000|2024-02-15 22:20:00|7627.4|7623.4|7627.2|7623.2|7627.4|7623.4|7627.2|7623.2|0
1708035900000|2024-02-15 22:25:00|7627|7623|7626.3|7622.3|7627|7623|7626.3|7622.3|0
1708036200000|2024-02-15 22:30:00|7626.4|7622.4|7626.4|7622.4|7627|7623|7626.1|7622.1|0
1708036500000|2024-02-15 22:35:00|7626.5|7622.5|7626.4|7622.4|7626.5|7622.5|7626.3|7622.3|0
1708036800000|2024-02-15 22:40:00|7626.5|7622.5|7626.7|7622.7|7626.8|7622.8|7626.4|7622.4|0
1708037100000|2024-02-15 22:45:00|7626.8|7622.8|7626.5|7622.5|7626.8|7622.8|7626.5|7622.5|0
1708037400000|2024-02-15 22:50:00|7626.6|7622.6|7626.8|7622.8|7626.9|7622.9|7626.6|7622.6|0
1708037700000|2024-02-15 22:55:00|7626.7|7622.7|7626.6|7622.6|7626.9|7622.9|7626.6|7622.6|0
1708038000000|2024-02-15 23:00:00|7626.8|7622.8|7626.4|7622.4|7627.9|7623.9|7626.1|7622.1|0
1708038300000|2024-02-15 23:05:00|7626.2|7622.2|7625.8|7621.8|7626.4|7622.4|7625.5|7621.5|0
1708038600000|2024-02-15 23:10:00|7625.9|7621.9|7624.7|7620.7|7626|7622|7624.4|7620.4|0
1708038900000|2024-02-15 23:15:00|7624.8|7620.8|7624.8|7620.8|7625|7621|7624.2|7620.2|0
1708039200000|2024-02-15 23:20:00|7624.7|7620.7|7624.8|7620.8|7624.8|7620.8|7624.2|7620.2|0
1708039500000|2024-02-15 23:25:00|7625|7621|7624.6|7620.6|7625|7621|7624.2|7620.2|0
1708039800000|2024-02-15 23:30:00|7624.7|7620.7|7624.6|7620.6|7624.8|7620.8|7624.3|7620.3|0
1708040100000|2024-02-15 23:35:00|7624.5|7620.5|7625|7621|7625|7621|7624.3|7620.3|0
1708040400000|2024-02-15 23:40:00|7625.1|7621.1|7625.8|7621.8|7626.1|7622.1|7625.1|7621.1|0
1708040700000|2024-02-15 23:45:00|7625.7|7621.7|7624.9|7620.9|7625.8|7621.8|7624.7|7620.7|0
1708041000000|2024-02-15 23:50:00|7625|7621|7624.9|7620.9|7625.5|7621.5|7624.9|7620.9|0
1708041300000|2024-02-15 23:55:00|7624.8|7620.8|7624.4|7620.4|7624.8|7620.8|7623.9|7619.9|0
1708041600000|2024-02-16 00:00:00|7624.3|7620.3|7622.8|7618.8|7624.4|7620.4|7622.4|7618.4|0
1708041900000|2024-02-16 00:05:00|7622.9|7618.9|7622.6|7618.6|7623.7|7619.7|7622.5|7618.5|0
1708042200000|2024-02-16 00:10:00|7622.4|7618.4|7621.9|7617.9|7622.8|7618.8|7621.9|7617.9|0
1708042500000|2024-02-16 00:15:00|7622|7618|7625.3|7621.3|7625.5|7621.5|7621.9|7617.9|0
1708042800000|2024-02-16 00:20:00|7625.2|7621.2|7623|7619|7625.3|7621.3|7623|7619|0
1708043100000|2024-02-16 00:25:00|7622.9|7618.9|7623.6|7619.6|7623.8|7619.8|7622.1|7618.1|0
1708043400000|2024-02-16 00:30:00|7623.7|7619.7|7624.1|7620.1|7624.6|7620.6|7623.6|7619.6|0
1708043700000|2024-02-16 00:35:00|7624.2|7620.2|7623.3|7619.3|7624.2|7620.2|7623.2|7619.2|0
1708044000000|2024-02-16 00:40:00|7623.4|7619.4|7623.2|7619.2|7623.4|7619.4|7623.2|7619.2|0
1708044300000|2024-02-16 00:45:00|7623.3|7619.3|7623.3|7619.3|7624.1|7620.1|7622.4|7618.4|0
1708044600000|2024-02-16 00:50:00|7623.2|7619.2|7622.7|7618.7|7623.2|7619.2|7621.9|7617.9|0
1708044900000|2024-02-16 00:55:00|7622.8|7618.8|7622.8|7618.8|7622.8|7618.8|7621|7617|0
1708045200000|2024-02-16 01:00:00|7622.9|7618.9|7620|7617|7624.7|7621.7|7619.7|7616.7|155
1708045500000|2024-02-16 01:05:00|7619.7|7616.7|7620.7|7617.7|7621.5|7618.5|7618.7|7615.7|92
1708045800000|2024-02-16 01:10:00|7621|7618|7621.2|7618.2|7623|7620|7620.2|7617.2|210
1708046100000|2024-02-16 01:15:00|7621|7618|7625.7|7622.7|7625.7|7622.7|7621|7618|109
1708046400000|2024-02-16 01:20:00|7625.5|7622.5|7625.2|7622.2|7625.7|7622.7|7623.2|7620.2|48
1708046700000|2024-02-16 01:25:00|7625.5|7622.5|7626|7623|7626|7623|7624.7|7621.7|6
1708047000000|2024-02-16 01:30:00|7626.2|7623.2|7624.7|7621.7|7627.2|7624.2|7624.5|7621.5|68
1708047300000|2024-02-16 01:35:00|7625|7622|7625|7622|7626.2|7623.2|7624.2|7621.2|41
1708047600000|2024-02-16 01:40:00|7624.7|7621.7|7627.7|7624.7|7628|7625|7622.7|7619.7|81
1708047900000|2024-02-16 01:45:00|7628|7625|7628|7625|7628.5|7625.5|7627.5|7624.5|30
1708048200000|2024-02-16 01:50:00|7627.7|7624.7|7632.2|7629.2|7632.2|7629.2|7627.7|7624.7|100
1708048500000|2024-02-16 01:55:00|7632.5|7629.5|7634.2|7631.2|7635|7632|7632.5|7629.5|81
1708048800000|2024-02-16 02:00:00|7634.5|7631.5|7637.2|7634.2|7639|7636|7634.5|7631.5|102
1708049100000|2024-02-16 02:05:00|7637.5|7634.5|7639.7|7636.7|7640.2|7637.2|7635.7|7632.7|82
1708049400000|2024-02-16 02:10:00|7640|7637|7642|7639|7642|7639|7638.2|7635.2|102
1708049700000|2024-02-16 02:15:00|7642.5|7639.5|7642.2|7639.2|7643.2|7640.2|7641.7|7638.7|68
1708050000000|2024-02-16 02:20:00|7642.7|7639.7|7643|7640|7643.2|7640.2|7642.2|7639.2|18
1708050300000|2024-02-16 02:25:00|7642.7|7639.7|7643.7|7640.7|7643.7|7640.7|7641.5|7638.5|26
1708050600000|2024-02-16 02:30:00|7644|7641|7644.7|7641.7|7645.5|7642.5|7643.7|7640.7|27
1708050900000|2024-02-16 02:35:00|7644.5|7641.5|7644.7|7641.7|7645.7|7642.7|7644.2|7641.2|26
1708051200000|2024-02-16 02:40:00|7644.5|7641.5|7644.2|7641.2|7645|7642|7643.5|7640.5|20
1708051500000|2024-02-16 02:45:00|7644.5|7641.5|7644|7641|7644.5|7641.5|7642|7639|31
1708051800000|2024-02-16 02:50:00|7644.2|7641.2|7645.2|7642.2|7645.7|7642.7|7643.7|7640.7|5
1708052100000|2024-02-16 02:55:00|7645.7|7642.7|7646.2|7643.2|7646.7|7643.7|7645.5|7642.5|6
1708052400000|2024-02-16 03:00:00|7646|7643|7642.2|7639.2|7646.2|7643.2|7642.2|7639.2|15
1708052700000|2024-02-16 03:05:00|7642.5|7639.5|7644.2|7641.2|7645.2|7642.2|7642.2|7639.2|14
1708053000000|2024-02-16 03:10:00|7644|7641|7643.5|7640.5|7644.2|7641.2|7643|7640|32
1708053300000|2024-02-16 03:15:00|7643.2|7640.2|7642.5|7639.5|7643.2|7640.2|7642.2|7639.2|27
1708053600000|2024-02-16 03:20:00|7642.7|7639.7|7642.2|7639.2|7642.7|7639.7|7642|7639|9
1708053900000|2024-02-16 03:25:00|7642.7|7639.7|7642.5|7639.5|7643.2|7640.2|7642.5|7639.5|5
1708054200000|2024-02-16 03:30:00|7642.2|7639.2|7642.5|7639.5|7643|7640|7642.2|7639.2|10
1708054500000|2024-02-16 03:35:00|7642.7|7639.7|7643.5|7640.5|7643.5|7640.5|7642.7|7639.7|5
1708054800000|2024-02-16 03:40:00|7645.2|7642.2|7648.2|7645.2|7649.2|7646.2|7645.2|7642.2|77
1708055100000|2024-02-16 03:45:00|7648|7645|7648.2|7645.2|7648.5|7645.5|7646.7|7643.7|28
1708055400000|2024-02-16 03:50:00|7648|7645|7648.2|7645.2|7648.7|7645.7|7646.7|7643.7|15
1708055700000|2024-02-16 03:55:00|7647.7|7644.7|7648.5|7645.5|7649.7|7646.7|7647.7|7644.7|12
1708056000000|2024-02-16 04:00:00|7648.7|7645.7|7647.7|7644.7|7648.7|7645.7|7646.7|7643.7|13
1708056300000|2024-02-16 04:05:00|7648|7645|7646.7|7643.7|7648.7|7645.7|7646.7|7643.7|11
1708056600000|2024-02-16 04:10:00|7647|7644|7647.7|7644.7|7648.2|7645.2|7647|7644|14
1708056900000|2024-02-16 04:15:00|7648|7645|7648.2|7645.2|7650|7647|7648|7645|9
1708057200000|2024-02-16 04:20:00|7648.7|7645.7|7646.7|7643.7|7649.7|7646.7|7646.2|7643.2|11
1708057500000|2024-02-16 04:25:00|7647|7644|7650|7647|7650|7647|7647|7644|17
1708057800000|2024-02-16 04:30:00|7650.7|7647.7|7648.2|7645.2|7650.7|7647.7|7647|7644|126
1708058100000|2024-02-16 04:35:00|7648.5|7645.5|7649.7|7646.7|7650|7647|7647.7|7644.7|32
1708058400000|2024-02-16 04:40:00|7650|7647|7650.7|7647.7|7651|7648|7649.7|7646.7|10
1708058700000|2024-02-16 04:45:00|7651|7648|7649.7|7646.7|7651.2|7648.2|7649.5|7646.5|12
1708059000000|2024-02-16 04:50:00|7649.5|7646.5|7646.7|7643.7|7649.5|7646.5|7646.5|7643.5|54
1708059300000|2024-02-16 04:55:00|7647|7644|7646.7|7643.7|7647.7|7644.7|7646.2|7643.2|5
1708059600000|2024-02-16 05:00:00|7647|7644|7650.2|7647.2|7650.7|7647.7|7646|7643|17
1708059900000|2024-02-16 05:05:00|7650.5|7647.5|7649.7|7646.7|7650.7|7647.7|7649.2|7646.2|10
1708060200000|2024-02-16 05:10:00|7650|7647|7650.7|7647.7|7651.5|7648.5|7649.7|7646.7|18
1708060500000|2024-02-16 05:15:00|7650.5|7647.5|7650.7|7647.7|7651.5|7648.5|7650.2|7647.2|12
1708060800000|2024-02-16 05:20:00|7651|7648|7649.7|7646.7|7652|7649|7649.7|7646.7|9
1708061100000|2024-02-16 05:25:00|7649.5|7646.5|7651.7|7648.7|7652|7649|7649.5|7646.5|17
1708061400000|2024-02-16 05:30:00|7652|7649|7651.7|7648.7|7653.2|7650.2|7651.2|7648.2|45
1708061700000|2024-02-16 05:35:00|7652|7649|7650.7|7647.7|7652|7649|7650|7647|23
1708062000000|2024-02-16 05:40:00|7650.5|7647.5|7651.7|7648.7|7652.2|7649.2|7650.2|7647.2|46
1708062300000|2024-02-16 05:45:00|7652|7649|7650.7|7647.7|7653.2|7650.2|7650.7|7647.7|33
1708062600000|2024-02-16 05:50:00|7650.5|7647.5|7650.5|7647.5|7651.7|7648.7|7649.7|7646.7|24
1708062900000|2024-02-16 05:55:00|7651.2|7648.2|7648.2|7645.2|7651.2|7648.2|7647.5|7644.5|61
1708063200000|2024-02-16 06:00:00|7648|7645|7646.5|7643.5|7648.2|7645.2|7646.2|7643.2|61
1708063500000|2024-02-16 06:05:00|7646.7|7643.7|7646|7643|7647|7644|7644.7|7641.7|73
1708063800000|2024-02-16 06:10:00|7646.5|7643.5|7643.5|7640.5|7646.5|7643.5|7643.5|7640.5|58
1708064100000|2024-02-16 06:15:00|7644|7641|7640.7|7637.7|7644|7641|7640.7|7637.7|97
1708064400000|2024-02-16 06:20:00|7640.5|7637.5|7637|7634|7640.7|7637.7|7637|7634|113
1708064700000|2024-02-16 06:25:00|7637.2|7634.2|7636.5|7633.5|7638.2|7635.2|7636.5|7633.5|53
1708065000000|2024-02-16 06:30:00|7637|7634|7637|7634|7637.5|7634.5|7635.2|7632.2|60
1708065300000|2024-02-16 06:35:00|7637.5|7634.5|7635|7632|7638.2|7635.2|7634.7|7631.7|55
1708065600000|2024-02-16 06:40:00|7635.5|7632.5|7636.2|7633.2|7637.2|7634.2|7635.5|7632.5|55
1708065900000|2024-02-16 06:45:00|7636.5|7633.5|7632.7|7629.7|7637.2|7634.2|7632.2|7629.2|165
1708066200000|2024-02-16 06:50:00|7633.2|7630.2|7634.7|7631.7|7635.2|7632.2|7632.7|7629.7|58
1708066500000|2024-02-16 06:55:00|7635|7632|7636.7|7633.7|7639|7636|7634.2|7631.2|40
1708066800000|2024-02-16 07:00:00|7637|7634|7641.2|7639.2|7642.5|7640.5|7626.5|7624.5|518
1708067100000|2024-02-16 07:05:00|7641.5|7639.5|7640|7638|7643.5|7641.5|7637.2|7635.2|165
1708067400000|2024-02-16 07:10:00|7640.5|7638.5|7641|7639|7641.5|7639.5|7639|7637|156
1708067700000|2024-02-16 07:15:00|7640.7|7638.7|7644|7642|7645|7643|7640.2|7638.2|165
1708068000000|2024-02-16 07:20:00|7643.7|7641.7|7645.2|7643.2|7647.2|7645.2|7643.2|7641.2|162
1708068300000|2024-02-16 07:25:00|7645.5|7643.5|7648|7646|7648|7646|7644.7|7642.7|174
1708068600000|2024-02-16 07:30:00|7648.2|7646.2|7639.5|7637.5|7648.2|7646.2|7639.5|7637.5|197
1708068900000|2024-02-16 07:35:00|7639.2|7637.2|7637.2|7635.2|7639.5|7637.5|7634.7|7632.7|174
1708069200000|2024-02-16 07:40:00|7637.5|7635.5|7638.7|7636.7|7640.7|7638.7|7637|7635|209
1708069500000|2024-02-16 07:45:00|7638.5|7636.5|7641|7639|7642.2|7640.2|7637.7|7635.7|130
1708069800000|2024-02-16 07:50:00|7640.5|7638.5|7640.7|7638.7|7644|7642|7640|7638|176
1708070100000|2024-02-16 07:55:00|7640.5|7638.5|7642|7640|7643.5|7641.5|7639.7|7637.7|426
1708070400000|2024-02-16 08:00:00|7641.5|7640.5|7651.5|7650.5|7652|7651|7638.2|7637.2|3255
1708070700000|2024-02-16 08:05:00|7651.7|7650.7|7658.5|7657.5|7659.7|7658.7|7649.5|7648.5|1407
1708071000000|2024-02-16 08:10:00|7658.7|7657.7|7656.7|7655.7|7661.5|7660.5|7656.5|7655.5|1437
1708071300000|2024-02-16 08:15:00|7656.5|7655.5|7654.2|7653.2|7657.2|7656.2|7651|7650|1210
1708071600000|2024-02-16 08:20:00|7654|7653|7649|7648|7657.5|7656.5|7648.5|7647.5|697
1708071900000|2024-02-16 08:25:00|7648.5|7647.5|7652.2|7651.2|7654.2|7653.2|7646.7|7645.7|938
1708072200000|2024-02-16 08:30:00|7652|7651|7650.2|7649.2|7655|7654|7648.7|7647.7|1484
1708072500000|2024-02-16 08:35:00|7650|7649|7650.5|7649.5|7652|7651|7649|7648|861
1708072800000|2024-02-16 08:40:00|7650|7649|7651.2|7650.2|7653|7652|7648|7647|763
1708073100000|2024-02-16 08:45:00|7651|7650|7650.8|7649.8|7651.3|7650.3|7646.7|7645.7|809
1708073400000|2024-02-16 08:50:00|7650.6|7649.6|7653.6|7652.6|7655.1|7654.1|7649.6|7648.6|734
1708073700000|2024-02-16 08:55:00|7653.8|7652.8|7653.6|7652.6|7656.1|7655.1|7651.3|7650.3|623
1708074000000|2024-02-16 09:00:00|7654.1|7653.1|7649.3|7648.3|7655.1|7654.1|7649.1|7648.1|739
1708074300000|2024-02-16 09:05:00|7649.6|7648.6|7647.3|7646.3|7649.6|7648.6|7646.1|7645.1|776
1708074600000|2024-02-16 09:10:00|7647.6|7646.6|7647.6|7646.6|7649.3|7648.3|7643.6|7642.6|508
1708074900000|2024-02-16 09:15:00|7648.1|7647.1|7646.1|7645.1|7648.3|7647.3|7644.6|7643.6|326
1708075200000|2024-02-16 09:20:00|7646.6|7645.6|7652.1|7651.1|7652.6|7651.6|7646.1|7645.1|464
1708075500000|2024-02-16 09:25:00|7652.3|7651.3|7653.8|7652.8|7654.3|7653.3|7650.8|7649.8|651
1708075800000|2024-02-16 09:30:00|7654.1|7653.1|7650.1|7649.1|7654.1|7653.1|7650.1|7649.1|363
1708076100000|2024-02-16 09:35:00|7649.6|7648.6|7651.6|7650.6|7652.1|7651.1|7648.6|7647.6|388
1708076400000|2024-02-16 09:40:00|7651.8|7650.8|7652.1|7651.1|7653.3|7652.3|7650.3|7649.3|595
1708076700000|2024-02-16 09:45:00|7651.8|7650.8|7650.3|7649.3|7652.3|7651.3|7648.6|7647.6|294
1708077000000|2024-02-16 09:50:00|7650.6|7649.6|7653.6|7652.6|7654.6|7653.6|7650.3|7649.3|481
1708077300000|2024-02-16 09:55:00|7653.3|7652.3|7649.8|7648.8|7653.6|7652.6|7647.3|7646.3|412
1708077600000|2024-02-16 10:00:00|7649.6|7648.6|7654.8|7653.8|7654.8|7653.8|7649.6|7648.6|460
1708077900000|2024-02-16 10:05:00|7655.1|7654.1|7654.6|7653.6|7656.6|7655.6|7651.8|7650.8|762
1708078200000|2024-02-16 10:10:00|7654.8|7653.8|7659.3|7658.3|7659.6|7658.6|7653.1|7652.1|3807
1708078500000|2024-02-16 10:15:00|7659.1|7658.1|7658.1|7657.1|7663.1|7662.1|7658.1|7657.1|1944
1708078800000|2024-02-16 10:20:00|7657.6|7656.6|7663.6|7662.6|7664.6|7663.6|7657.1|7656.1|1046
1708079100000|2024-02-16 10:25:00|7663.3|7662.3|7666.3|7665.3|7667.1|7666.1|7663.1|7662.1|440
1708079400000|2024-02-16 10:30:00|7666.1|7665.1|7671.6|7670.6|7671.6|7670.6|7664.6|7663.6|925
1708079700000|2024-02-16 10:35:00|7671.1|7670.1|7674.1|7673.1|7675.1|7674.1|7670.1|7669.1|692
1708080000000|2024-02-16 10:40:00|7673.6|7672.6|7673.1|7672.1|7674.3|7673.3|7671.6|7670.6|420
1708080300000|2024-02-16 10:45:00|7672.8|7671.8|7670.6|7669.6|7673.6|7672.6|7668.1|7667.1|599
1708080600000|2024-02-16 10:50:00|7670.8|7669.8|7664.3|7663.3|7671.6|7670.6|7664.1|7663.1|757
1708080900000|2024-02-16 10:55:00|7664.1|7663.1|7663.6|7662.6|7665.1|7664.1|7661.6|7660.6|577
1708081200000|2024-02-16 11:00:00|7663.8|7662.8|7668.3|7667.3|7668.3|7667.3|7659.1|7658.1|1761
1708081500000|2024-02-16 11:05:00|7668.1|7667.1|7670.8|7669.8|7670.8|7669.8|7665.1|7664.1|778
1708081800000|2024-02-16 11:10:00|7670.6|7669.6|7674.6|7673.6|7675.1|7674.1|7669.6|7668.6|1088
1708082100000|2024-02-16 11:15:00|7674.1|7673.1|7672.6|7671.6|7675.8|7674.8|7671.1|7670.1|724
1708082400000|2024-02-16 11:20:00|7672.3|7671.3|7678.6|7677.6|7678.6|7677.6|7672.3|7671.3|861
1708082700000|2024-02-16 11:25:00|7677.6|7676.6|7677.3|7676.3|7678.1|7677.1|7675.1|7674.1|665
1708083000000|2024-02-16 11:30:00|7677.1|7676.1|7676.1|7675.1|7678.6|7677.6|7674.6|7673.6|389
1708083300000|2024-02-16 11:35:00|7675.8|7674.8|7677.6|7676.6|7678.6|7677.6|7674.6|7673.6|484
1708083600000|2024-02-16 11:40:00|7677.1|7676.1|7677.1|7676.1|7678.6|7677.6|7676.1|7675.1|321
1708083900000|2024-02-16 11:45:00|7677.6|7676.6|7679.6|7678.6|7679.6|7678.6|7677.1|7676.1|464
1708084200000|2024-02-16 11:50:00|7679.8|7678.8|7687.1|7686.1|7687.1|7686.1|7679.8|7678.8|770
1708084500000|2024-02-16 11:55:00|7686.8|7685.8|7681.6|7680.6|7687.1|7686.1|7681.1|7680.1|1269
1708084800000|2024-02-16 12:00:00|7681.8|7680.8|7684.1|7683.1|7685.3|7684.3|7680.8|7679.8|897
1708085100000|2024-02-16 12:05:00|7683.8|7682.8|7683.1|7682.1|7685.1|7684.1|7680.6|7679.6|754
1708085400000|2024-02-16 12:10:00|7682.8|7681.8|7689.1|7688.1|7689.1|7688.1|7682.1|7681.1|773
1708085700000|2024-02-16 12:15:00|7688.8|7687.8|7691.3|7690.3|7691.8|7690.8|7686.6|7685.6|574
1708086000000|2024-02-16 12:20:00|7691.1|7690.1|7694.3|7693.3|7694.8|7693.8|7691.1|7690.1|658
1708086300000|2024-02-16 12:25:00|7694.1|7693.1|7690.1|7689.1|7694.1|7693.1|7690.1|7689.1|777
1708086600000|2024-02-16 12:30:00|7690.3|7689.3|7687.6|7686.6|7692.1|7691.1|7687.1|7686.1|452
1708086900000|2024-02-16 12:35:00|7687.3|7686.3|7690.1|7689.1|7690.1|7689.1|7686.1|7685.1|507
1708087200000|2024-02-16 12:40:00|7689.8|7688.8|7691.5|7690.5|7693.3|7692.3|7688.8|7687.8|431
1708087500000|2024-02-16 12:45:00|7691.2|7690.2|7693.5|7692.5|7694|7693|7688.7|7687.7|748
1708087800000|2024-02-16 12:50:00|7694|7693|7699.5|7698.5|7700.2|7699.2|7693|7692|758
1708088100000|2024-02-16 12:55:00|7700|7699|7697.7|7696.7|7700.2|7699.2|7696.5|7695.5|711
1708088400000|2024-02-16 13:00:00|7697.5|7696.5|7699.5|7698.5|7703.7|7702.7|7697.5|7696.5|978
1708088700000|2024-02-16 13:05:00|7699.7|7698.7|7704.5|7703.5|7705|7704|7698|7697|835
1708089000000|2024-02-16 13:10:00|7704|7703|7699|7698|7704|7703|7698.5|7697.5|709
1708089300000|2024-02-16 13:15:00|7699.2|7698.2|7699.2|7698.2|7701.5|7700.5|7697.5|7696.5|1195
1708089600000|2024-02-16 13:20:00|7699.5|7698.5|7698|7697|7700.7|7699.7|7696.5|7695.5|1111
1708089900000|2024-02-16 13:25:00|7698.5|7697.5|7703.7|7702.7|7703.7|7702.7|7697.7|7696.7|981
1708090200000|2024-02-16 13:30:00|7703.2|7702.2|7702.7|7701.7|7706|7705|7697.7|7696.7|1874
1708090500000|2024-02-16 13:35:00|7702.5|7701.5|7696.7|7695.7|7702.5|7701.5|7694.5|7693.5|928
1708090800000|2024-02-16 13:40:00|7696.5|7695.5|7698.7|7697.7|7701|7700|7695.5|7694.5|600
1708091100000|2024-02-16 13:45:00|7698.2|7697.2|7695.7|7694.7|7700|7699|7694.2|7693.2|691
1708091400000|2024-02-16 13:50:00|7695.5|7694.5|7704|7703|7704.7|7703.7|7695|7694|576
1708091700000|2024-02-16 13:55:00|7703.7|7702.7|7705|7704|7705.5|7704.5|7699|7698|504
1708092000000|2024-02-16 14:00:00|7704.5|7703.5|7707.5|7706.5|7710.7|7709.7|7703.5|7702.5|1154
1708092300000|2024-02-16 14:05:00|7707.2|7706.2|7706.7|7705.7|7710.5|7709.5|7703.5|7702.5|740
1708092600000|2024-02-16 14:10:00|7707|7706|7708.5|7707.5|7710|7709|7706.5|7705.5|660
1708092900000|2024-02-16 14:15:00|7708.2|7707.2|7708|7707|7709|7708|7706|7705|633
1708093200000|2024-02-16 14:20:00|7707.7|7706.7|7707.7|7706.7|7711|7710|7706.5|7705.5|544
1708093500000|2024-02-16 14:25:00|7708.2|7707.2|7705.5|7704.5|7708.5|7707.5|7704|7703|563
1708093800000|2024-02-16 14:30:00|7705.2|7704.2|7699.5|7698.5|7706.5|7705.5|7697.2|7696.2|1662
1708094100000|2024-02-16 14:35:00|7699.2|7698.2|7697|7696|7703|7702|7696.5|7695.5|834
1708094400000|2024-02-16 14:40:00|7696.5|7695.5|7698|7697|7699|7698|7695|7694|860
1708094700000|2024-02-16 14:45:00|7698.2|7697.2|7701.5|7700.5|7702.7|7701.7|7696|7695|1108
1708095000000|2024-02-16 14:50:00|7702|7701|7693.5|7692.5|7702.5|7701.5|7693.5|7692.5|913
1708095300000|2024-02-16 14:55:00|7693.2|7692.2|7694.2|7693.2|7695.7|7694.7|7689.7|7688.7|865
1708095600000|2024-02-16 15:00:00|7693.2|7692.2|7704.2|7703.2|7705.7|7704.7|7692|7691|1337
1708095900000|2024-02-16 15:05:00|7704|7703|7706|7705|7706.7|7705.7|7701.5|7700.5|1063
1708096200000|2024-02-16 15:10:00|7705.4|7704.4|7711.1|7710.1|7713.4|7712.4|7703.9|7702.9|1074
1708096500000|2024-02-16 15:15:00|7710.9|7709.9|7707.4|7706.4|7711.9|7710.9|7706.9|7705.9|784
1708096800000|2024-02-16 15:20:00|7707.1|7706.1|7706.1|7705.1|7712.6|7711.6|7705.9|7704.9|952
1708097100000|2024-02-16 15:25:00|7706.4|7705.4|7709.9|7708.9|7711.6|7710.6|7705.4|7704.4|661
1708097400000|2024-02-16 15:30:00|7709.4|7708.4|7712.9|7711.9|7714.4|7713.4|7708.4|7707.4|942
1708097700000|2024-02-16 15:35:00|7713.4|7712.4|7715.6|7714.6|7716.1|7715.1|7708.9|7707.9|968
1708098000000|2024-02-16 15:40:00|7715.4|7714.4|7716.6|7715.6|7717.1|7716.1|7713.9|7712.9|752
1708098300000|2024-02-16 15:45:00|7716.4|7715.4|7716.9|7715.9|7719.9|7718.9|7713.4|7712.4|1410
1708098600000|2024-02-16 15:50:00|7717.4|7716.4|7720.4|7719.4|7721.6|7720.6|7716.9|7715.9|1062
1708098900000|2024-02-16 15:55:00|7719.9|7718.9|7714.9|7713.9|7720.4|7719.4|7714.1|7713.1|982
1708099200000|2024-02-16 16:00:00|7715.6|7714.6|7713.4|7712.4|7716.9|7715.9|7711.4|7710.4|1124
1708099500000|2024-02-16 16:05:00|7712.9|7711.9|7712.9|7711.9|7714.9|7713.9|7710.4|7709.4|1017
1708099800000|2024-02-16 16:10:00|7713.4|7712.4|7710.9|7709.9|7714.9|7713.9|7710.4|7709.4|724
1708100100000|2024-02-16 16:15:00|7711.1|7710.1|7709.9|7708.9|7711.9|7710.9|7708.4|7707.4|727
1708100400000|2024-02-16 16:20:00|7710.1|7709.1|7709.4|7708.4|7710.9|7709.9|7707.9|7706.9|881
1708100700000|2024-02-16 16:25:00|7709.1|7708.1|7714.4|7712.4|7714.4|7712.9|7708.9|7707.9|3072
1708101000000|2024-02-16 16:30:00|7713.9|7711.9|7714.4|7712.4|7718.9|7716.9|7712.4|7710.4|8302
1708101300000|2024-02-16 16:35:00|7713.9|7711.9|7714.9|7712.9|7715.6|7713.6|7711.9|7709.9|2920
1708101600000|2024-02-16 16:40:00|7714.6|7712.6|7720.9|7718.9|7721.9|7719.9|7714.6|7712.6|1022
1708101900000|2024-02-16 16:45:00|7721.4|7719.4|7722.6|7720.6|7723.4|7721.4|7721.4|7719.4|456
1708102200000|2024-02-16 16:50:00|7722.4|7720.4|7722.9|7720.9|7723.9|7721.9|7721.4|7719.4|449
1708102500000|2024-02-16 16:55:00|7723.4|7721.4|7719.9|7717.9|7723.4|7721.4|7719.6|7717.6|580
1708102800000|2024-02-16 17:00:00|7719.6|7717.6|7716.4|7714.4|7719.6|7717.6|7715.9|7713.9|479
1708103100000|2024-02-16 17:05:00|7715.9|7713.9|7714.4|7712.4|7716.1|7714.1|7713.9|7711.9|552
1708103400000|2024-02-16 17:10:00|7714.1|7712.1|7716.9|7714.9|7716.9|7714.9|7713.4|7711.4|313
1708103700000|2024-02-16 17:15:00|7716.6|7714.6|7716.4|7714.4|7716.9|7714.9|7714.9|7712.9|104
1708104000000|2024-02-16 17:20:00|7716.1|7714.1|7716.6|7714.6|7716.9|7714.9|7715.4|7713.4|104
1708104300000|2024-02-16 17:25:00|7716.4|7714.4|7717.9|7715.9|7718.4|7716.4|7715.4|7713.4|224
1708104600000|2024-02-16 17:30:00|7718.4|7716.4|7716.4|7714.4|7718.4|7716.4|7715.4|7713.4|146
1708104900000|2024-02-16 17:35:00|7716.6|7714.6|7716.6|7714.6|7717.6|7715.6|7716.1|7714.1|110
1708105200000|2024-02-16 17:40:00|7716.9|7714.9|7714.9|7712.9|7716.9|7714.9|7713.9|7711.9|99
1708105500000|2024-02-16 17:45:00|7715.1|7713.1|7715.9|7713.9|7716.4|7714.4|7715.1|7713.1|174
1708105800000|2024-02-16 17:50:00|7715.6|7713.6|7716.9|7714.9|7717.4|7715.4|7715.4|7713.4|107
1708106100000|2024-02-16 17:55:00|7716.6|7714.6|7714.1|7712.1|7716.9|7714.9|7713.1|7711.1|201
1708106400000|2024-02-16 18:00:00|7714.4|7712.4|7709.4|7707.4|7714.4|7712.4|7709.4|7707.4|143
1708106700000|2024-02-16 18:05:00|7709.1|7707.1|7708.4|7706.4|7709.6|7707.6|7707.1|7705.1|311
1708107000000|2024-02-16 18:10:00|7708.1|7706.1|7706.1|7704.1|7708.1|7706.1|7704.6|7702.6|266
1708107300000|2024-02-16 18:15:00|7705.9|7703.9|7706.4|7704.4|7707.9|7705.9|7705.9|7703.9|105
1708107600000|2024-02-16 18:20:00|7706.1|7704.1|7711.4|7709.4|7711.4|7709.4|7705.9|7703.9|136
1708107900000|2024-02-16 18:25:00|7711.6|7709.6|7712.1|7710.1|7712.4|7710.4|7709.6|7707.6|181
1708108200000|2024-02-16 18:30:00|7712.4|7710.4|7711.4|7709.4|7713.4|7711.4|7711.4|7709.4|91
1708108500000|2024-02-16 18:35:00|7711.6|7709.6|7710.6|7708.6|7712.4|7710.4|7710.4|7708.4|160
1708108800000|2024-02-16 18:40:00|7710.4|7708.4|7708.6|7706.6|7710.4|7708.4|7707.6|7705.6|129
1708109100000|2024-02-16 18:45:00|7708.9|7706.9|7706.9|7704.9|7709.4|7707.4|7706.4|7704.4|115
1708109400000|2024-02-16 18:50:00|7706.4|7704.4|7706.6|7704.6|7707.9|7705.9|7706.4|7704.4|200
1708109700000|2024-02-16 18:55:00|7706.9|7704.9|7710.1|7708.1|7710.1|7708.1|7706.6|7704.6|109
1708110000000|2024-02-16 19:00:00|7710.4|7708.4|7710.1|7708.1|7711.1|7709.1|7709.4|7707.4|92
1708110300000|2024-02-16 19:05:00|7710.4|7708.4|7710.9|7708.9|7712.1|7710.1|7710.1|7708.1|131
1708110600000|2024-02-16 19:10:00|7711.1|7709.1|7710.6|7708.6|7712.1|7710.1|7710.6|7708.6|62
1708110900000|2024-02-16 19:15:00|7710.9|7708.9|7711.9|7709.9|7712.4|7710.4|7710.9|7708.9|52
1708111200000|2024-02-16 19:20:00|7711.6|7709.6|7711.9|7709.9|7712.4|7710.4|7711.1|7709.1|62
1708111500000|2024-02-16 19:25:00|7712.1|7710.1|7712.9|7710.9|7713.1|7711.1|7711.4|7709.4|73
1708111800000|2024-02-16 19:30:00|7712.6|7710.6|7709.4|7707.4|7712.9|7710.9|7708.4|7706.4|72
1708112100000|2024-02-16 19:35:00|7709.6|7707.6|7711.6|7709.6|7711.6|7709.6|7707.9|7705.9|236
1708112400000|2024-02-16 19:40:00|7711.4|7709.4|7710.9|7708.9|7712.9|7710.9|7710.6|7708.6|164
1708112700000|2024-02-16 19:45:00|7710.6|7708.6|7700.9|7698.9|7710.6|7708.6|7696.6|7694.6|378
1708113000000|2024-02-16 19:50:00|7700.6|7698.6|7699.9|7697.9|7702.1|7700.1|7698.6|7696.6|212
1708113300000|2024-02-16 19:55:00|7700.1|7698.1|7701.4|7699.4|7701.9|7699.9|7699.4|7697.4|211
1708113600000|2024-02-16 20:00:00|7701.9|7699.9|7702.6|7700.6|7705.1|7703.1|7701.6|7699.6|135
1708113900000|2024-02-16 20:05:00|7702.4|7700.4|7703.6|7701.6|7704.4|7702.4|7702.1|7700.1|100
1708114200000|2024-02-16 20:10:00|7703.4|7701.4|7702.6|7700.6|7703.9|7701.9|7701.4|7699.4|87
1708114500000|2024-02-16 20:15:00|7702.4|7700.4|7704.4|7702.4|7704.6|7702.6|7701.9|7699.9|65
1708114800000|2024-02-16 20:20:00|7704.6|7702.6|7706.4|7704.4|7706.6|7704.6|7703.6|7701.6|82
1708115100000|2024-02-16 20:25:00|7706.6|7704.6|7704.9|7702.9|7706.6|7704.6|7704.4|7702.4|49
1708115400000|2024-02-16 20:30:00|7705.1|7703.1|7704.9|7702.9|7706.4|7704.4|7704.4|7702.4|69
1708115700000|2024-02-16 20:35:00|7705.1|7703.1|7701.4|7699.4|7705.4|7703.4|7700.9|7698.9|116
1708116000000|2024-02-16 20:40:00|7701.1|7699.1|7698.4|7696.4|7701.4|7699.4|7696.4|7694.4|239
1708116300000|2024-02-16 20:45:00|7698.1|7696.1|7697.4|7695.4|7700.4|7698.4|7697.4|7695.4|196
1708116600000|2024-02-16 20:50:00|7697.6|7695.6|7701.4|7699.4|7702.9|7700.9|7697.6|7695.6|318
1708116900000|2024-02-16 20:55:00|7701.9|7699.9|7700.3|7696.3|7701.9|7699.9|7694.9|7692.9|618
1708117200000|2024-02-16 21:00:00|7700|7696|7695.5|7691.5|7700.8|7696.8|7694.5|7690.5|0
1708117500000|2024-02-16 21:05:00|7695.4|7691.4|7696.7|7692.7|7697.1|7693.1|7694.5|7690.5|0
1708117800000|2024-02-16 21:10:00|7696.5|7692.5|7696.9|7692.9|7697.4|7693.4|7695.3|7691.3|0
1708118100000|2024-02-16 21:15:00|7696.7|7692.7|7698.7|7694.7|7698.7|7694.7|7695.9|7691.9|0
1708118400000|2024-02-16 21:20:00|7698.9|7694.9|7699.4|7695.4|7700.4|7696.4|7698.9|7694.9|0
1708118700000|2024-02-16 21:25:00|7699.5|7695.5|7698.4|7694.4|7699.9|7695.9|7698|7694|0
1708119000000|2024-02-16 21:30:00|7698.3|7694.3|7695.7|7691.7|7698.3|7694.3|7695.7|7691.7|0
1708119300000|2024-02-16 21:35:00|7695.8|7691.8|7695.6|7691.6|7696.3|7692.3|7695.1|7691.1|0
1708119600000|2024-02-16 21:40:00|7695.7|7691.7|7697.1|7693.1|7697.3|7693.3|7695.7|7691.7|0
1708119900000|2024-02-16 21:45:00|7697.2|7693.2|7697.7|7693.7|7697.7|7693.7|7696.8|7692.8|0
1708120200000|2024-02-16 21:50:00|7697.8|7693.8|7697.8|7693.8|7697.8|7693.8|7697.5|7693.5|0
1708120500000|2024-02-16 21:55:00|7698|7694|7697.8|7693.8|7698|7694|7697.5|7693.5|0
1708297200000|2024-02-18 23:00:00|7704.2|7700.2|7704.5|7700.5|7705.2|7701.2|7703.4|7699.4|0
1708297500000|2024-02-18 23:05:00|7704.3|7700.3|7708.3|7704.3|7708.5|7704.5|7704.3|7700.3|0
1708297800000|2024-02-18 23:10:00|7708.4|7704.4|7708.9|7704.9|7710|7706|7708.1|7704.1|0
1708298100000|2024-02-18 23:15:00|7709|7705|7706.9|7702.9|7709.1|7705.1|7706.8|7702.8|0
1708298400000|2024-02-18 23:20:00|7706.8|7702.8|7707.8|7703.8|7708|7704|7706.7|7702.7|0
1708298700000|2024-02-18 23:25:00|7707.9|7703.9|7705.4|7701.4|7708.1|7704.1|7705.4|7701.4|0
1708299000000|2024-02-18 23:30:00|7705.3|7701.3|7705.5|7701.5|7705.5|7701.5|7704.4|7700.4|0
1708299300000|2024-02-18 23:35:00|7705.4|7701.4|7706.2|7702.2|7706.8|7702.8|7705|7701|0
1708299600000|2024-02-18 23:40:00|7706.3|7702.3|7706.5|7702.5|7706.7|7702.7|7705.9|7701.9|0
1708299900000|2024-02-18 23:45:00|7706.6|7702.6|7707.2|7703.2|7707.2|7703.2|7706.1|7702.1|0
1708300200000|2024-02-18 23:50:00|7707.3|7703.3|7707.2|7703.2|7708|7704|7707|7703|0
1708300500000|2024-02-18 23:55:00|7707.1|7703.1|7707.7|7703.7|7707.7|7703.7|7707|7703|0
1708300800000|2024-02-19 00:00:00|7707.8|7703.8|7707.5|7703.5|7708|7704|7706.7|7702.7|0
1708301100000|2024-02-19 00:05:00|7707.4|7703.4|7706.7|7702.7|7707.5|7703.5|7706.1|7702.1|0
1708301400000|2024-02-19 00:10:00|7706.6|7702.6|7707.5|7703.5|7707.7|7703.7|7706|7702|0
1708301700000|2024-02-19 00:15:00|7707.6|7703.6|7711.4|7707.4|7711.4|7707.4|7707.6|7703.6|0
1708302000000|2024-02-19 00:20:00|7711.5|7707.5|7710.8|7706.8|7712.5|7708.5|7710.6|7706.6|0
1708302300000|2024-02-19 00:25:00|7710.7|7706.7|7708.8|7704.8|7711.1|7707.1|7708.7|7704.7|0
1708302600000|2024-02-19 00:30:00|7708.9|7704.9|7710|7706|7710.2|7706.2|7708.9|7704.9|0
1708302900000|2024-02-19 00:35:00|7710.1|7706.1|7710.2|7706.2|7710.4|7706.4|7710.1|7706.1|0
1708303200000|2024-02-19 00:40:00|7710.3|7706.3|7709.4|7705.4|7710.3|7706.3|7709.3|7705.3|0
1708303500000|2024-02-19 00:45:00|7709.3|7705.3|7709.4|7705.4|7709.5|7705.5|7709.3|7705.3|0
1708303800000|2024-02-19 00:50:00|7709.5|7705.5|7710.2|7706.2|7710.4|7706.4|7709.4|7705.4|0
1708304100000|2024-02-19 00:55:00|7710.4|7706.4|7706.5|7702.5|7710.4|7706.4|7706.4|7702.4|0
1708304400000|2024-02-19 01:00:00|7706.6|7702.6|7705.9|7702.9|7707.4|7704.4|7696.9|7693.9|403
1708304700000|2024-02-19 01:05:00|7705.6|7702.6|7705.6|7702.6|7707.6|7704.6|7704.1|7701.1|102
1708305000000|2024-02-19 01:10:00|7705.9|7702.9|7706.1|7703.1|7707.4|7704.4|7701.1|7698.1|86
1708305300000|2024-02-19 01:15:00|7706.4|7703.4|7701.9|7698.9|7706.4|7703.4|7700.9|7697.9|69
1708305600000|2024-02-19 01:20:00|7702.1|7699.1|7695.6|7692.6|7703.9|7700.9|7695.1|7692.1|40
1708305900000|2024-02-19 01:25:00|7695.4|7692.4|7699.6|7696.6|7700.1|7697.1|7694.9|7691.9|70
1708306200000|2024-02-19 01:30:00|7698.9|7695.9|7694.6|7691.6|7699.4|7696.4|7694.6|7691.6|38
1708306500000|2024-02-19 01:35:00|7695.1|7692.1|7695.1|7692.1|7697.1|7694.1|7693.4|7690.4|57
1708306800000|2024-02-19 01:40:00|7693.9|7690.9|7693.1|7690.1|7694.6|7691.6|7691.9|7688.9|28
1708307100000|2024-02-19 01:45:00|7693.4|7690.4|7698.6|7695.6|7698.9|7695.9|7692.1|7689.1|43
1708307400000|2024-02-19 01:50:00|7698.9|7695.9|7694.1|7691.1|7698.9|7695.9|7693.9|7690.9|6
1708307700000|2024-02-19 01:55:00|7694.4|7691.4|7693.1|7690.1|7697.4|7694.4|7692.1|7689.1|31
1708308000000|2024-02-19 02:00:00|7693.6|7690.6|7692.6|7689.6|7695.6|7692.6|7691.9|7688.9|22
1708308300000|2024-02-19 02:05:00|7692.4|7689.4|7693.6|7690.6|7694.4|7691.4|7692.4|7689.4|39
1708308600000|2024-02-19 02:10:00|7693.4|7690.4|7692.6|7689.6|7694.6|7691.6|7692.1|7689.1|48
1708308900000|2024-02-19 02:15:00|7692.9|7689.9|7693.6|7690.6|7693.9|7690.9|7692.1|7689.1|34
1708309200000|2024-02-19 02:20:00|7693.4|7690.4|7694.1|7691.1|7694.6|7691.6|7692.1|7689.1|16
1708309500000|2024-02-19 02:25:00|7694.4|7691.4|7693.9|7690.9|7694.9|7691.9|7692.6|7689.6|10
1708309800000|2024-02-19 02:30:00|7694.1|7691.1|7692.9|7689.9|7694.6|7691.6|7691.6|7688.6|12
1708310100000|2024-02-19 02:35:00|7693.6|7690.6|7693.6|7690.6|7694.6|7691.6|7692.1|7689.1|10
1708310400000|2024-02-19 02:40:00|7693.4|7690.4|7693.1|7690.1|7695.1|7692.1|7693.1|7690.1|11
1708310700000|2024-02-19 02:45:00|7693.6|7690.6|7694.1|7691.1|7694.9|7691.9|7693.6|7690.6|11
1708311000000|2024-02-19 02:50:00|7694.6|7691.6|7693.6|7690.6|7696.1|7693.1|7693.1|7690.1|44
1708311300000|2024-02-19 02:55:00|7693.4|7690.4|7691.6|7688.6|7694.1|7691.1|7690.9|7687.9|17
1708311600000|2024-02-19 03:00:00|7691.9|7688.9|7693.4|7690.4|7694.1|7691.1|7691.9|7688.9|10
1708311900000|2024-02-19 03:05:00|7693.1|7690.1|7693.4|7690.4|7694.4|7691.4|7692.6|7689.6|15
1708312200000|2024-02-19 03:10:00|7693.6|7690.6|7694.1|7691.1|7694.6|7691.6|7693.1|7690.1|5
1708312500000|2024-02-19 03:15:00|7694.4|7691.4|7694.1|7691.1|7694.6|7691.6|7693.6|7690.6|5
1708312800000|2024-02-19 03:20:00|7694.4|7691.4|7695.1|7692.1|7695.6|7692.6|7693.6|7690.6|8
1708313100000|2024-02-19 03:25:00|7695.4|7692.4|7693.6|7690.6|7695.4|7692.4|7693.1|7690.1|4
1708313400000|2024-02-19 03:30:00|7693.9|7690.9|7695.1|7692.1|7696.6|7693.6|7693.6|7690.6|13
1708313700000|2024-02-19 03:35:00|7694.9|7691.9|7695.1|7692.1|7695.1|7692.1|7693.9|7690.9|1
1708314000000|2024-02-19 03:40:00|7695.4|7692.4|7694.1|7691.1|7696.6|7693.6|7693.6|7690.6|12
1708314300000|2024-02-19 03:45:00|7693.9|7690.9|7696.1|7693.1|7696.1|7693.1|7693.1|7690.1|9
1708314600000|2024-02-19 03:50:00|7695.9|7692.9|7694.6|7691.6|7695.9|7692.9|7693.9|7690.9|9
1708314900000|2024-02-19 03:55:00|7694.9|7691.9|7694.4|7691.4|7694.9|7691.9|7694.1|7691.1|3
1708315200000|2024-02-19 04:00:00|7694.6|7691.6|7696.4|7693.4|7696.4|7693.4|7694.1|7691.1|9
1708315500000|2024-02-19 04:05:00|7696.1|7693.1|7695.6|7692.6|7697.1|7694.1|7695.1|7692.1|11
1708315800000|2024-02-19 04:10:00|7696.1|7693.1|7696.6|7693.6|7698.1|7695.1|7695.6|7692.6|10
1708316100000|2024-02-19 04:15:00|7696.9|7693.9|7695.6|7692.6|7696.9|7693.9|7695.1|7692.1|3
1708316400000|2024-02-19 04:20:00|7695.4|7692.4|7695.4|7692.4|7695.9|7692.9|7695.1|7692.1|3
1708316700000|2024-02-19 04:25:00|7695.6|7692.6|7695.6|7692.6|7695.6|7692.6|7694.6|7691.6|1
1708317000000|2024-02-19 04:30:00|7695.4|7692.4|7695.1|7692.1|7695.6|7692.6|7694.6|7691.6|3
1708317300000|2024-02-19 04:35:00|7695.4|7692.4|7697.1|7694.1|7697.1|7694.1|7695.4|7692.4|3
1708317600000|2024-02-19 04:40:00|7698.3|7695.3|7698.3|7695.3|7698.6|7695.6|7698.3|7695.3|1
1708317900000|2024-02-19 04:45:00|7698.6|7695.6|7698.3|7695.3|7698.6|7695.6|7697.8|7694.8|3
1708318200000|2024-02-19 04:50:00|7698.1|7695.1|7698.3|7695.3|7698.3|7695.3|7697.8|7694.8|2
1708318500000|2024-02-19 04:55:00|7698.1|7695.1|7697.8|7694.8|7698.1|7695.1|7697.3|7694.3|3
1708318800000|2024-02-19 05:00:00|7698.1|7695.1|7697.6|7694.6|7698.8|7695.8|7697.3|7694.3|5
1708319100000|2024-02-19 05:05:00|7697.3|7694.3|7695.3|7692.3|7697.3|7694.3|7695.3|7692.3|2
1708319400000|2024-02-19 05:10:00|7695.8|7692.8|7695.8|7692.8|7695.8|7692.8|7694.8|7691.8|4
1708319700000|2024-02-19 05:15:00|7696.3|7693.3|7695.8|7692.8|7696.8|7693.8|7695.3|7692.3|5
1708320000000|2024-02-19 05:20:00|7695.6|7692.6|7696.3|7693.3|7696.3|7693.3|7695.1|7692.1|1
1708320300000|2024-02-19 05:25:00|7696.8|7693.8|7695.8|7692.8|7697.3|7694.3|7695.3|7692.3|7
1708320600000|2024-02-19 05:30:00|7695.6|7692.6|7696.8|7693.8|7697.1|7694.1|7695.6|7692.6|5
1708320900000|2024-02-19 05:35:00|7697.1|7694.1|7696.8|7693.8|7697.8|7694.8|7696.3|7693.3|8
1708321200000|2024-02-19 05:40:00|7696.6|7693.6|7697.8|7694.8|7698.3|7695.3|7696.6|7693.6|4
1708321500000|2024-02-19 05:45:00|7698.1|7695.1|7697.8|7694.8|7698.3|7695.3|7697.3|7694.3|1
1708321800000|2024-02-19 05:50:00|7697.6|7694.6|7700.8|7697.8|7700.8|7697.8|7697.1|7694.1|18
1708322100000|2024-02-19 05:55:00|7700.6|7697.6|7700.1|7697.1|7700.8|7697.8|7699.3|7696.3|15
1708322400000|2024-02-19 06:00:00|7700.3|7697.3|7701.8|7698.8|7702.6|7699.6|7699.6|7696.6|11
1708322700000|2024-02-19 06:05:00|7701.6|7698.6|7702.8|7699.8|7702.8|7699.8|7701.1|7698.1|29
1708323000000|2024-02-19 06:10:00|7702.3|7699.3|7700.6|7697.6|7702.3|7699.3|7699.6|7696.6|35
1708323300000|2024-02-19 06:15:00|7700.3|7697.3|7700.8|7697.8|7700.8|7697.8|7699.8|7696.8|5
1708323600000|2024-02-19 06:20:00|7700.6|7697.6|7700.3|7697.3|7700.6|7697.6|7699.8|7696.8|10
1708323900000|2024-02-19 06:25:00|7700.1|7697.1|7702.1|7699.1|7702.1|7699.1|7699.1|7696.1|67
1708324200000|2024-02-19 06:30:00|7702.3|7699.3|7702.3|7699.3|7702.8|7699.8|7701.6|7698.6|7
1708324500000|2024-02-19 06:35:00|7702.6|7699.6|7701.8|7698.8|7702.8|7699.8|7701.8|7698.8|14
1708324800000|2024-02-19 06:40:00|7702.1|7699.1|7701.8|7698.8|7702.1|7699.1|7701.3|7698.3|0
1708325100000|2024-02-19 06:45:00|7701.6|7698.6|7701.3|7698.3|7701.8|7698.8|7701.1|7698.1|7
1708325400000|2024-02-19 06:50:00|7701.8|7698.8|7702.8|7699.8|7702.8|7699.8|7701.3|7698.3|21
1708325700000|2024-02-19 06:55:00|7703.3|7700.3|7702.6|7699.6|7703.6|7700.6|7702.3|7699.3|28
1708326000000|2024-02-19 07:00:00|7702.3|7699.3|7705.3|7703.3|7706.3|7704.3|7702.1|7699.3|256
1708326300000|2024-02-19 07:05:00|7705.6|7703.6|7706.8|7704.8|7708.6|7706.6|7705.1|7703.1|152
1708326600000|2024-02-19 07:10:00|7706.1|7704.1|7704.8|7702.8|7706.6|7704.6|7703.3|7701.3|106
1708326900000|2024-02-19 07:15:00|7705.1|7703.1|7702.8|7700.8|7706.1|7704.1|7701.8|7699.8|65
1708327200000|2024-02-19 07:20:00|7703.1|7701.1|7699.8|7697.8|7704.3|7702.3|7699.6|7697.6|104
1708327500000|2024-02-19 07:25:00|7699.6|7697.6|7701.8|7699.8|7702.1|7700.1|7698.8|7696.8|91
1708327800000|2024-02-19 07:30:00|7701.3|7699.3|7699.3|7697.3|7701.8|7699.8|7698.6|7696.6|56
1708328100000|2024-02-19 07:35:00|7699.6|7697.6|7703.8|7701.8|7704.8|7702.8|7699.6|7697.6|204
1708328400000|2024-02-19 07:40:00|7704.1|7702.1|7705.8|7703.8|7707.1|7705.1|7703.8|7701.8|249
1708328700000|2024-02-19 07:45:00|7705.6|7703.6|7700.8|7698.8|7705.6|7703.6|7700.3|7698.3|126
1708329000000|2024-02-19 07:50:00|7701.1|7699.1|7703.6|7701.6|7703.8|7701.8|7701.1|7699.1|170
1708329300000|2024-02-19 07:55:00|7703.3|7701.3|7702.1|7700.1|7703.6|7701.6|7700.3|7698.3|268
1708329600000|2024-02-19 08:00:00|7701.6|7700.6|7709.3|7708.3|7715.3|7714.3|7698.6|7697.6|2754
1708329900000|2024-02-19 08:05:00|7709.1|7708.1|7703.6|7702.6|7714.8|7713.8|7701.6|7700.6|1132
1708330200000|2024-02-19 08:10:00|7704.1|7703.1|7708.8|7707.8|7709.6|7708.6|7701.1|7700.1|755
1708330500000|2024-02-19 08:15:00|7708.6|7707.6|7712.3|7711.3|7713.8|7712.8|7707.1|7706.1|716
1708330800000|2024-02-19 08:20:00|7712.6|7711.6|7702.3|7701.3|7712.6|7711.6|7699.8|7698.8|720
1708331100000|2024-02-19 08:25:00|7702.6|7701.6|7711.8|7710.8|7712.1|7711.1|7701.6|7700.6|561
1708331400000|2024-02-19 08:30:00|7711.3|7710.3|7706.6|7705.6|7711.3|7710.3|7701.6|7700.6|979
1708331700000|2024-02-19 08:35:00|7706.1|7705.1|7704.6|7703.6|7708.8|7707.8|7701.6|7700.6|733
1708332000000|2024-02-19 08:40:00|7704.1|7703.1|7706.7|7705.7|7709.7|7708.7|7704.1|7703.1|304
1708332300000|2024-02-19 08:45:00|7706.4|7705.4|7711.2|7710.2|7716.7|7715.7|7705.9|7704.9|580
1708332600000|2024-02-19 08:50:00|7710.7|7709.7|7708.7|7707.7|7711.7|7710.7|7708.2|7707.2|626
1708332900000|2024-02-19 08:55:00|7708.2|7707.2|7708.8|7707.8|7710.2|7709.2|7705.2|7704.2|445
1708333200000|2024-02-19 09:00:00|7708.6|7707.6|7706.8|7705.8|7710.6|7709.6|7705.3|7704.3|393
1708333500000|2024-02-19 09:05:00|7706.6|7705.6|7705.1|7704.1|7709.1|7708.1|7704.1|7703.1|279
1708333800000|2024-02-19 09:10:00|7705.6|7704.6|7710.6|7709.6|7710.6|7709.6|7704.6|7703.6|388
1708334100000|2024-02-19 09:15:00|7710.1|7709.1|7706.6|7705.6|7710.1|7709.1|7706.6|7705.6|292
1708334400000|2024-02-19 09:20:00|7706.8|7705.8|7701.6|7700.6|7706.8|7705.8|7701.1|7700.1|386
1708334700000|2024-02-19 09:25:00|7701.3|7700.3|7704.6|7703.6|7705.6|7704.6|7701.1|7700.1|303
1708335000000|2024-02-19 09:30:00|7705.1|7704.1|7709.1|7708.1|7710.6|7709.6|7704.6|7703.6|351
1708335300000|2024-02-19 09:35:00|7708.8|7707.8|7709.1|7708.1|7711.1|7710.1|7707.1|7706.1|284
1708335600000|2024-02-19 09:40:00|7708.8|7707.8|7712.6|7711.6|7714.3|7713.3|7708.8|7707.8|278
1708335900000|2024-02-19 09:45:00|7712.1|7711.1|7717.6|7716.6|7718.3|7717.3|7712.1|7711.1|338
1708336200000|2024-02-19 09:50:00|7717.3|7716.3|7718.1|7717.1|7719.1|7718.1|7715.3|7714.3|294
1708336500000|2024-02-19 09:55:00|7717.8|7716.8|7717.6|7716.6|7721.6|7720.6|7716.3|7715.3|356
1708336800000|2024-02-19 10:00:00|7717.1|7716.1|7717.1|7716.1|7718.6|7717.6|7715.1|7714.1|261
1708337100000|2024-02-19 10:05:00|7716.8|7715.8|7714.6|7713.6|7717.6|7716.6|7712.6|7711.6|209
1708337400000|2024-02-19 10:10:00|7714.3|7713.3|7713.1|7712.1|7715.3|7714.3|7710.1|7709.1|436
1708337700000|2024-02-19 10:15:00|7712.8|7711.8|7714.8|7713.8|7717.3|7716.3|7712.3|7711.3|285
1708338000000|2024-02-19 10:20:00|7715.1|7714.1|7713.3|7712.3|7715.8|7714.8|7713.1|7712.1|298
1708338300000|2024-02-19 10:25:00|7713.6|7712.6|7715.6|7714.6|7715.6|7714.6|7711.1|7710.1|306
1708338600000|2024-02-19 10:30:00|7715.3|7714.3|7717.6|7716.6|7718.1|7717.1|7714.6|7713.6|265
1708338900000|2024-02-19 10:35:00|7717.3|7716.3|7717.1|7716.1|7719.3|7718.3|7716.1|7715.1|276
1708339200000|2024-02-19 10:40:00|7716.8|7715.8|7718.6|7717.6|7720.6|7719.6|7716.6|7715.6|194
1708339500000|2024-02-19 10:45:00|7718.3|7717.3|7716.6|7715.6|7718.8|7717.8|7715.1|7714.1|222
1708339800000|2024-02-19 10:50:00|7716.3|7715.3|7717.6|7716.6|7717.8|7716.8|7715.1|7714.1|174
1708340100000|2024-02-19 10:55:00|7717.1|7716.1|7719.3|7718.3|7719.6|7718.6|7716.6|7715.6|208
1708340400000|2024-02-19 11:00:00|7719.1|7718.1|7721.1|7720.1|7721.3|7720.3|7718.6|7717.6|292
1708340700000|2024-02-19 11:05:00|7720.6|7719.6|7719.1|7718.1|7720.8|7719.8|7716.3|7715.3|260
1708341000000|2024-02-19 11:10:00|7718.8|7717.8|7717.1|7716.1|7719.6|7718.6|7716.6|7715.6|220
1708341300000|2024-02-19 11:15:00|7717.6|7716.6|7719.3|7718.3|7719.3|7718.3|7717.1|7716.1|430
1708341600000|2024-02-19 11:20:00|7719.1|7718.1|7721.1|7720.1|7721.3|7720.3|7717.8|7716.8|281
1708341900000|2024-02-19 11:25:00|7721.3|7720.3|7719.6|7718.6|7721.6|7720.6|7719.1|7718.1|311
1708342200000|2024-02-19 11:30:00|7719.3|7718.3|7724.6|7723.6|7724.6|7723.6|7719.3|7718.3|229
1708342500000|2024-02-19 11:35:00|7724.1|7723.1|7725.1|7724.1|7725.1|7724.1|7721.8|7720.8|297
1708342800000|2024-02-19 11:40:00|7724.8|7723.8|7725.1|7724.1|7726.6|7725.6|7724.6|7723.6|316
1708343100000|2024-02-19 11:45:00|7725.8|7724.8|7727.1|7726.1|7727.1|7726.1|7724.6|7723.6|171
1708343400000|2024-02-19 11:50:00|7726.6|7725.6|7725.6|7724.6|7728.6|7727.6|7725.3|7724.3|296
1708343700000|2024-02-19 11:55:00|7726.1|7725.1|7726.1|7725.1|7728.1|7727.1|7724.8|7723.8|313
1708344000000|2024-02-19 12:00:00|7726.3|7725.3|7725.8|7724.8|7728.6|7727.6|7724.6|7723.6|298
1708344300000|2024-02-19 12:05:00|7725.6|7724.6|7726.6|7725.6|7728.1|7727.1|7725.6|7724.6|175
1708344600000|2024-02-19 12:10:00|7726.3|7725.3|7726.6|7725.6|7729.3|7728.3|7725.6|7724.6|255
1708344900000|2024-02-19 12:15:00|7726.3|7725.3|7725.6|7724.6|7727.6|7726.6|7723.1|7722.1|463
1708345200000|2024-02-19 12:20:00|7725.3|7724.3|7723.1|7722.1|7727.1|7726.1|7722.8|7721.8|239
1708345500000|2024-02-19 12:25:00|7723.3|7722.3|7725.1|7724.1|7725.3|7724.3|7723.1|7722.1|95
1708345800000|2024-02-19 12:30:00|7724.8|7723.8|7726.1|7725.1|7727.1|7726.1|7724.6|7723.6|143
1708346100000|2024-02-19 12:35:00|7726.3|7725.3|7724.1|7723.1|7726.6|7725.6|7724.1|7723.1|218
1708346400000|2024-02-19 12:40:00|7724.7|7723.7|7724.2|7723.2|7725.7|7724.7|7723.9|7722.9|196
1708346700000|2024-02-19 12:45:00|7724.4|7723.4|7723.7|7722.7|7724.7|7723.7|7722.2|7721.2|202
1708347000000|2024-02-19 12:50:00|7723.9|7722.9|7726.2|7725.2|7726.4|7725.4|7723.7|7722.7|132
1708347300000|2024-02-19 12:55:00|7726.4|7725.4|7726.2|7725.2|7727.2|7726.2|7725.7|7724.7|224
1708347600000|2024-02-19 13:00:00|7726.4|7725.4|7723.7|7722.7|7726.7|7725.7|7722.7|7721.7|212
1708347900000|2024-02-19 13:05:00|7723.2|7722.2|7725.2|7724.2|7725.2|7724.2|7722.2|7721.2|211
1708348200000|2024-02-19 13:10:00|7724.9|7723.9|7725.2|7724.2|7725.9|7724.9|7724.2|7723.2|185
1708348500000|2024-02-19 13:15:00|7725.4|7724.4|7725.2|7724.2|7725.7|7724.7|7723.9|7722.9|202
1708348800000|2024-02-19 13:20:00|7725.4|7724.4|7724.7|7723.7|7726.9|7725.9|7724.7|7723.7|309
1708349100000|2024-02-19 13:25:00|7724.9|7723.9|7723.2|7722.2|7725.7|7724.7|7722.7|7721.7|368
1708349400000|2024-02-19 13:30:00|7723.7|7722.7|7725.4|7724.4|7726.4|7725.4|7722.2|7721.2|278
1708349700000|2024-02-19 13:35:00|7725.2|7724.2|7726.7|7725.7|7727.7|7726.7|7724.4|7723.4|228
1708350000000|2024-02-19 13:40:00|7726.2|7725.2|7724.4|7723.4|7726.9|7725.9|7724.4|7723.4|286
1708350300000|2024-02-19 13:45:00|7724.7|7723.7|7723.2|7722.2|7725.4|7724.4|7722.9|7721.9|243
1708350600000|2024-02-19 13:50:00|7723.4|7722.4|7724.7|7723.7|7725.7|7724.7|7722.9|7721.9|255
1708350900000|2024-02-19 13:55:00|7724.2|7723.2|7726.4|7725.4|7726.7|7725.7|7723.7|7722.7|283
1708351200000|2024-02-19 14:00:00|7726.2|7725.2|7724.7|7723.7|7726.7|7725.7|7723.7|7722.7|296
1708351500000|2024-02-19 14:05:00|7725.2|7724.2|7723.2|7722.2|7725.2|7724.2|7721.7|7720.7|406
1708351800000|2024-02-19 14:10:00|7723.4|7722.4|7725.2|7724.2|7725.9|7724.9|7723.2|7722.2|408
1708352100000|2024-02-19 14:15:00|7725.4|7724.4|7727.9|7726.9|7728.7|7727.7|7725.2|7724.2|683
1708352400000|2024-02-19 14:20:00|7728.2|7727.2|7725.7|7724.7|7728.2|7727.2|7725.7|7724.7|250
1708352700000|2024-02-19 14:25:00|7725.2|7724.2|7723.4|7722.4|7725.7|7724.7|7723.2|7722.2|298
1708353000000|2024-02-19 14:30:00|7723.7|7722.7|7728.7|7727.7|7729.2|7728.2|7721.4|7720.4|518
1708353300000|2024-02-19 14:35:00|7728.2|7727.2|7727.7|7726.7|7728.4|7727.4|7726.9|7725.9|238
1708353600000|2024-02-19 14:40:00|7727.9|7726.9|7728.9|7727.9|7729.4|7728.4|7727.2|7726.2|228
1708353900000|2024-02-19 14:45:00|7729.2|7728.2|7729.4|7728.4|7729.7|7728.7|7727.2|7726.2|254
1708354200000|2024-02-19 14:50:00|7729.2|7728.2|7728.7|7727.7|7730.2|7729.2|7728.2|7727.2|231
1708354500000|2024-02-19 14:55:00|7728.9|7727.9|7729.7|7728.7|7730.2|7729.2|7728.7|7727.7|277
1708354800000|2024-02-19 15:00:00|7729.9|7728.9|7733.2|7732.2|7733.2|7732.2|7729.7|7728.7|346
1708355100000|2024-02-19 15:05:00|7732.9|7731.9|7732.7|7731.7|7733.2|7732.2|7731.7|7730.7|231
1708355400000|2024-02-19 15:10:00|7732.1|7731.1|7727.1|7726.1|7732.1|7731.1|7726.6|7725.6|462
1708355700000|2024-02-19 15:15:00|7726.6|7725.6|7728.6|7727.6|7729.6|7728.6|7726.1|7725.1|219
1708356000000|2024-02-19 15:20:00|7728.3|7727.3|7733.1|7732.1|7733.6|7732.6|7728.1|7727.1|348
1708356300000|2024-02-19 15:25:00|7732.6|7731.6|7733.1|7732.1|7733.6|7732.6|7731.6|7730.6|366
1708356600000|2024-02-19 15:30:00|7733.3|7732.3|7732.6|7731.6|7734.6|7733.6|7730.6|7729.6|445
1708356900000|2024-02-19 15:35:00|7733.1|7732.1|7733.6|7732.6|7733.6|7732.6|7731.1|7730.1|237
1708357200000|2024-02-19 15:40:00|7734.1|7733.1|7732.1|7731.1|7734.1|7733.1|7731.6|7730.6|261
1708357500000|2024-02-19 15:45:00|7731.6|7730.6|7732.3|7731.3|7733.1|7732.1|7731.6|7730.6|366
1708357800000|2024-02-19 15:50:00|7732.1|7731.1|7732.6|7731.6|7733.6|7732.6|7731.6|7730.6|284
1708358100000|2024-02-19 15:55:00|7732.3|7731.3|7732.6|7731.6|7733.6|7732.6|7731.6|7730.6|305
1708358400000|2024-02-19 16:00:00|7732.8|7731.8|7731.6|7730.6|7734.1|7733.1|7731.1|7730.1|510
1708358700000|2024-02-19 16:05:00|7732.1|7731.1|7731.6|7730.6|7732.6|7731.6|7731.1|7730.1|424
1708359000000|2024-02-19 16:10:00|7731.8|7730.8|7731.6|7730.6|7733.3|7732.3|7731.1|7730.1|469
1708359300000|2024-02-19 16:15:00|7732.1|7731.1|7730.6|7729.6|7732.8|7731.8|7730.6|7729.6|448
1708359600000|2024-02-19 16:20:00|7731.1|7730.1|7730.1|7729.1|7731.1|7730.1|7729.6|7728.6|761
1708359900000|2024-02-19 16:25:00|7729.8|7728.8|7730.6|7728.6|7731.1|7730.1|7728.6|7727.6|1822
1708360200000|2024-02-19 16:30:00|7730.1|7728.1|7730.6|7728.6|7732.3|7730.3|7728.6|7726.6|3036
1708360500000|2024-02-19 16:35:00|7730.8|7728.8|7732.6|7730.6|7733.6|7731.6|7730.1|7728.1|891
1708360800000|2024-02-19 16:40:00|7732.1|7730.1|7735.1|7733.1|7735.3|7733.3|7732.1|7730.1|413
1708361100000|2024-02-19 16:45:00|7735.6|7733.6|7737.1|7735.1|7738.1|7736.1|7735.1|7733.1|372
1708361400000|2024-02-19 16:50:00|7736.8|7734.8|7736.1|7734.1|7736.8|7734.8|7736.1|7734.1|82
1708361700000|2024-02-19 16:55:00|7736.3|7734.3|7736.6|7734.6|7736.6|7734.6|7736.1|7734.1|76
1708362000000|2024-02-19 17:00:00|7736.8|7734.8|7736.1|7734.1|7736.8|7734.8|7735.3|7733.3|86
1708362300000|2024-02-19 17:05:00|7735.8|7733.8|7735.1|7733.1|7736.1|7734.1|7735.1|7733.1|27
1708362600000|2024-02-19 17:10:00|7735.3|7733.3|7735.6|7733.6|7735.6|7733.6|7735.1|7733.1|11
1708362900000|2024-02-19 17:15:00|7736.1|7734.1|7735.1|7733.1|7736.1|7734.1|7735.1|7733.1|48
1708363200000|2024-02-19 17:20:00|7734.6|7732.6|7735.3|7733.3|7735.6|7733.6|7734.3|7732.3|62
1708363500000|2024-02-19 17:25:00|7735.1|7733.1|7734.6|7732.6|7735.6|7733.6|7734.1|7732.1|110
1708363800000|2024-02-19 17:30:00|7734.8|7732.8|7735.3|7733.3|7735.3|7733.3|7734.3|7732.3|61
1708364100000|2024-02-19 17:35:00|7735.6|7733.6|7734.8|7732.8|7735.6|7733.6|7734.8|7732.8|49
1708364400000|2024-02-19 17:40:00|7734.6|7732.6|7734.1|7732.1|7735.3|7733.3|7734.1|7732.1|40
1708364700000|2024-02-19 17:45:00|7734.6|7732.6|7734.6|7732.6|7735.1|7733.1|7734.3|7732.3|24
1708365000000|2024-02-19 17:50:00|7734.8|7732.8|7735.6|7733.6|7735.6|7733.6|7734.6|7732.6|25
1708365300000|2024-02-19 17:55:00|7735.8|7733.8|7735.1|7733.1|7736.1|7734.1|7735.1|7733.1|65
1708365600000|2024-02-19 18:00:00|7735.6|7733.6|7736.1|7734.1|7737.1|7735.1|7735.3|7733.3|60
1708365900000|2024-02-19 18:05:00|7736.6|7734.6|7735.8|7733.8|7736.6|7734.6|7735.6|7733.6|22
1708366200000|2024-02-19 18:10:00|7736.1|7734.1|7736.6|7734.6|7737.1|7735.1|7736.1|7734.1|24
1708366500000|2024-02-19 18:15:00|7737.1|7735.1|7735.3|7733.3|7737.1|7735.1|7735.3|7733.3|44
1708366800000|2024-02-19 18:20:00|7735.6|7733.6|7735.6|7733.6|7735.6|7733.6|7735.6|7733.6|2
1708367100000|2024-02-19 18:25:00|7736.1|7734.1|7736.1|7734.1|7736.1|7734.1|7736.1|7734.1|7
1708367400000|2024-02-19 18:30:00|||||||||2
1708367700000|2024-02-19 18:35:00|||||||||4
1708368000000|2024-02-19 18:40:00|7735.6|7733.6|7735.6|7733.6|7735.6|7733.6|7735.6|7733.6|2
1708368300000|2024-02-19 18:45:00|7735.3|7733.3|7735.6|7733.6|7735.6|7733.6|7735.3|7733.3|1
1708370100000|2024-02-19 19:15:00|7735.1|7733.1|7735.1|7733.1|7735.6|7733.6|7735.1|7733.1|8
1708370700000|2024-02-19 19:25:00|7734.8|7732.8|7735.1|7733.1|7735.1|7733.1|7734.8|7732.8|1
1708371300000|2024-02-19 19:35:00|||||||||2
1708371600000|2024-02-19 19:40:00|7734.8|7732.8|7735.6|7733.6|7736.1|7734.1|7734.8|7732.8|25
1708371900000|2024-02-19 19:45:00|7736.1|7734.1|7736.1|7734.1|7737.1|7735.1|7735.8|7733.8|55
1708372200000|2024-02-19 19:50:00|7735.8|7733.8|7736.6|7734.6|7737.1|7735.1|7735.8|7733.8|26
1708372500000|2024-02-19 19:55:00|7737.1|7735.1|7736.6|7734.6|7737.1|7735.1|7736.6|7734.6|12
1708372800000|2024-02-19 20:00:00|7736.3|7734.3|7736.6|7734.6|7736.6|7734.6|7736.1|7734.1|8
1708373100000|2024-02-19 20:05:00|||||||||2
1708373400000|2024-02-19 20:10:00|7737.1|7735.1|7737.6|7735.6|7738.1|7736.1|7737.1|7735.1|19
1708373700000|2024-02-19 20:15:00|7737.3|7735.3|7737.6|7735.6|7738.1|7736.1|7737.3|7735.3|15
1708374000000|2024-02-19 20:20:00|7738.1|7736.1|7738.1|7736.1|7738.3|7736.3|7737.8|7735.8|4
1708374300000|2024-02-19 20:25:00|7738.3|7736.3|7738.6|7736.6|7738.6|7736.6|7738.1|7736.1|4
1708374600000|2024-02-19 20:30:00|7738.8|7736.8|7738.1|7736.1|7738.8|7736.8|7738.1|7736.1|9
1708375500000|2024-02-19 20:45:00|7737.6|7735.6|7739.3|7737.3|7739.6|7737.6|7737.6|7735.6|42
1708375800000|2024-02-19 20:50:00|7739.6|7737.6|7742.1|7740.1|7743.1|7741.1|7739.6|7737.6|197
1708376100000|2024-02-19 20:55:00|7742.3|7740.3|7741.8|7737.8|7743.6|7741.6|7740.1|7737.8|308
1708376400000|2024-02-19 21:00:00|7742.2|7738.2|7742.2|7738.2|7742.2|7738.2|7742.2|7738.2|0
1708376700000|2024-02-19 21:05:00|7742.1|7738.1|7742|7738|7742.1|7738.1|7742|7738|0
1708377300000|2024-02-19 21:15:00|7741.9|7737.9|7741.9|7737.9|7741.9|7737.9|7741.9|7737.9|0
1708377600000|2024-02-19 21:20:00|7741.8|7737.8|7741.8|7737.8|7741.8|7737.8|7741.8|7737.8|0
1708377900000|2024-02-19 21:25:00|7741.9|7737.9|7742.1|7738.1|7742.1|7738.1|7741.9|7737.9|0
1708379100000|2024-02-19 21:45:00|7742.2|7738.2|7742.2|7738.2|7742.2|7738.2|7742.2|7738.2|0
1708379700000|2024-02-19 21:55:00|7742|7738|7741.7|7737.7|7742|7738|7741.7|7737.7|0
1708381200000|2024-02-19 22:20:00|7741.8|7737.8|7741.8|7737.8|7741.8|7737.8|7741.8|7737.8|0
1708381500000|2024-02-19 22:25:00|7741.7|7737.7|7741.7|7737.7|7741.7|7737.7|7741.7|7737.7|0
1708382100000|2024-02-19 22:35:00|7741.6|7737.6|7741.6|7737.6|7741.6|7737.6|7741.6|7737.6|0
1708382700000|2024-02-19 22:45:00|7741.4|7737.4|7741.5|7737.5|7741.5|7737.5|7741.4|7737.4|0
1708383600000|2024-02-19 23:00:00|7741.1|7737.1|7739.9|7735.9|7741.1|7737.1|7739.1|7735.1|0
1708383900000|2024-02-19 23:05:00|7740|7736|7739.6|7735.6|7740.1|7736.1|7738.8|7734.8|0
1708384200000|2024-02-19 23:10:00|7739.5|7735.5|7733.5|7729.5|7739.5|7735.5|7732.7|7728.7|0
1708384500000|2024-02-19 23:15:00|7733.3|7729.3|7734.4|7730.4|7734.6|7730.6|7732.1|7728.1|0
1708384800000|2024-02-19 23:20:00|7734.3|7730.3|7734.1|7730.1|7734.4|7730.4|7733.6|7729.6|0
1708385100000|2024-02-19 23:25:00|7734.2|7730.2|7732.5|7728.5|7734.4|7730.4|7732.4|7728.4|0
1708385400000|2024-02-19 23:30:00|7732.7|7728.7|7730.5|7726.5|7733.2|7729.2|7730.5|7726.5|0
1708385700000|2024-02-19 23:35:00|7730.6|7726.6|7730.9|7726.9|7731.6|7727.6|7730.2|7726.2|0
1708386000000|2024-02-19 23:40:00|7730.8|7726.8|7730|7726|7730.8|7726.8|7728.7|7724.7|0
1708386300000|2024-02-19 23:45:00|7729.9|7725.9|7729|7725|7729.9|7725.9|7728.2|7724.2|0
1708386600000|2024-02-19 23:50:00|7728.9|7724.9|7726.2|7722.2|7728.9|7724.9|7725.4|7721.4|0
1708386900000|2024-02-19 23:55:00|7726.1|7722.1|7727.4|7723.4|7727.7|7723.7|7726|7722|0
1708387200000|2024-02-20 00:00:00|7727.3|7723.3|7726.9|7722.9|7727.6|7723.6|7725.7|7721.7|0
1708387500000|2024-02-20 00:05:00|7726.8|7722.8|7727.7|7723.7|7731.8|7727.8|7726.3|7722.3|0
1708387800000|2024-02-20 00:10:00|7727.6|7723.6|7727.4|7723.4|7728.5|7724.5|7727.2|7723.2|0
1708388100000|2024-02-20 00:15:00|7727.5|7723.5|7728.3|7724.3|7731.2|7727.2|7726.8|7722.8|0
1708388400000|2024-02-20 00:20:00|7728.4|7724.4|7726.5|7722.5|7728.4|7724.4|7725.5|7721.5|0
1708388700000|2024-02-20 00:25:00|7726.6|7722.6|7728.6|7724.6|7728.7|7724.7|7725.6|7721.6|0
1708389000000|2024-02-20 00:30:00|7728.7|7724.7|7728.9|7724.9|7730.5|7726.5|7728.6|7724.6|0
1708389300000|2024-02-20 00:35:00|7728.8|7724.8|7728.7|7724.7|7728.9|7724.9|7728.6|7724.6|0
1708389600000|2024-02-20 00:40:00|7728.6|7724.6|7728.5|7724.5|7728.8|7724.8|7727.5|7723.5|0
1708389900000|2024-02-20 00:45:00|7728.6|7724.6|7728.4|7724.4|7728.6|7724.6|7728.4|7724.4|0
1708390200000|2024-02-20 00:50:00|7728.5|7724.5|7730.5|7726.5|7730.6|7726.6|7728.4|7724.4|0
1708390500000|2024-02-20 00:55:00|7730.6|7726.6|7735.7|7731.7|7735.7|7731.7|7730.6|7726.6|0
1708390800000|2024-02-20 01:00:00|7735.6|7731.6|7733.4|7730.4|7737.2|7734.2|7731.2|7728.2|115
1708391100000|2024-02-20 01:05:00|7733.2|7730.2|7731.4|7728.4|7733.4|7730.4|7730.2|7727.2|47
1708391400000|2024-02-20 01:10:00|7731.2|7728.2|7731.9|7728.9|7732.4|7729.4|7730.4|7727.4|21
1708391700000|2024-02-20 01:15:00|7732.2|7729.2|7733.7|7730.7|7734.2|7731.2|7729.4|7726.4|73
1708392000000|2024-02-20 01:20:00|7734.2|7731.2|7736.9|7733.9|7737.7|7734.7|7734.2|7731.2|34
1708392300000|2024-02-20 01:25:00|7737.2|7734.2|7738.4|7735.4|7738.7|7735.7|7735.9|7732.9|17
1708392600000|2024-02-20 01:30:00|7738.7|7735.7|7731.4|7728.4|7738.7|7735.7|7731.4|7728.4|50
1708392900000|2024-02-20 01:35:00|7731.7|7728.7|7729.4|7726.4|7733.4|7730.4|7729.4|7726.4|27
1708393200000|2024-02-20 01:40:00|7729.2|7726.2|7725.9|7722.9|7729.2|7726.2|7725.4|7722.4|53
1708393500000|2024-02-20 01:45:00|7726.4|7723.4|7724.9|7721.9|7726.4|7723.4|7722.4|7719.4|14
1708393800000|2024-02-20 01:50:00|7724.2|7721.2|7724.9|7721.9|7725.9|7722.9|7723.4|7720.4|21
1708394100000|2024-02-20 01:55:00|7725.4|7722.4|7722.9|7719.9|7725.4|7722.4|7722.7|7719.7|14
1708394400000|2024-02-20 02:00:00|7723.2|7720.2|7723.4|7720.4|7723.9|7720.9|7721.9|7718.9|20
1708394700000|2024-02-20 02:05:00|7722.7|7719.7|7724.4|7721.4|7724.4|7721.4|7722.2|7719.2|17
1708395000000|2024-02-20 02:10:00|7724.7|7721.7|7728.2|7725.2|7728.4|7725.4|7723.9|7720.9|10
1708395300000|2024-02-20 02:15:00|7728.4|7725.4|7725.2|7722.2|7728.4|7725.4|7723.9|7720.9|57
1708395600000|2024-02-20 02:20:00|7724.9|7721.9|7722.9|7719.9|7725.2|7722.2|7722.4|7719.4|17
1708395900000|2024-02-20 02:25:00|7723.2|7720.2|7722.4|7719.4|7723.4|7720.4|7721.7|7718.7|5
1708396200000|2024-02-20 02:30:00|7722.7|7719.7|7724.2|7721.2|7724.2|7721.2|7722.7|7719.7|11
1708396500000|2024-02-20 02:35:00|7723.9|7720.9|7722.9|7719.9|7724.4|7721.4|7722.9|7719.9|5
1708396800000|2024-02-20 02:40:00|7722.7|7719.7|7724.7|7721.7|7724.7|7721.7|7722.4|7719.4|16
1708397100000|2024-02-20 02:45:00|7724.2|7721.2|7722.9|7719.9|7724.4|7721.4|7721.9|7718.9|22
1708397400000|2024-02-20 02:50:00|7722.7|7719.7|7722.9|7719.9|7724.7|7721.7|7722.2|7719.2|7
1708397700000|2024-02-20 02:55:00|7722.7|7719.7|7723.7|7720.7|7723.7|7720.7|7721.9|7718.9|1
1708398000000|2024-02-20 03:00:00|7723.9|7720.9|7724.9|7721.9|7724.9|7721.9|7723.4|7720.4|6
1708398300000|2024-02-20 03:05:00|7725.2|7722.2|7723.7|7720.7|7725.2|7722.2|7723.7|7720.7|2
1708398600000|2024-02-20 03:10:00|7722.9|7719.9|7721.2|7718.2|7722.9|7719.9|7720.7|7717.7|7
1708398900000|2024-02-20 03:15:00|7720.9|7717.9|7723.4|7720.4|7723.4|7720.4|7720.9|7717.9|8
1708399200000|2024-02-20 03:20:00|7723.2|7720.2|7722.2|7719.2|7723.4|7720.4|7721.2|7718.2|3
1708399500000|2024-02-20 03:25:00|7721.9|7718.9|7723.9|7720.9|7724.4|7721.4|7720.9|7717.9|9
1708399800000|2024-02-20 03:30:00|7723.7|7720.7|7722.4|7719.4|7723.9|7720.9|7722.4|7719.4|14
1708400100000|2024-02-20 03:35:00|7722.7|7719.7|7722.9|7719.9|7723.2|7720.2|7721.9|7718.9|6
1708400400000|2024-02-20 03:40:00|7722.7|7719.7|7721.9|7718.9|7722.7|7719.7|7720.9|7717.9|9
1708400700000|2024-02-20 03:45:00|7721.7|7718.7|7722.4|7719.4|7722.7|7719.7|7721.2|7718.2|5
1708401000000|2024-02-20 03:50:00|7722.7|7719.7|7723.2|7720.2|7723.4|7720.4|7722.4|7719.4|9
1708401300000|2024-02-20 03:55:00|7722.4|7719.4|7722.9|7719.9|7722.9|7719.9|7721.7|7718.7|6
1708401600000|2024-02-20 04:00:00|7723.2|7720.2|7722.7|7719.7|7723.2|7720.2|7722.4|7719.4|2
1708401900000|2024-02-20 04:05:00|7722.9|7719.9|7723.2|7720.2|7723.7|7720.7|7722.9|7719.9|9
1708402200000|2024-02-20 04:10:00|7723.4|7720.4|7724.4|7721.4|7724.4|7721.4|7722.9|7719.9|27
1708402500000|2024-02-20 04:15:00|7724.7|7721.7|7724.7|7721.7|7725.4|7722.4|7724.2|7721.2|10
1708402800000|2024-02-20 04:20:00|7724.4|7721.4|7723.9|7720.9|7725.4|7722.4|7723.4|7720.4|3
1708403100000|2024-02-20 04:25:00|7723.4|7720.4|7723.9|7720.9|7724.4|7721.4|7722.7|7719.7|13
1708403400000|2024-02-20 04:30:00|7724.4|7721.4|7724.9|7721.9|7724.9|7721.9|7723.9|7720.9|11
1708403700000|2024-02-20 04:35:00|7724.7|7721.7|7723.4|7720.4|7724.9|7721.9|7722.9|7719.9|3
1708404000000|2024-02-20 04:40:00|7723.2|7720.2|7722.9|7719.9|7723.4|7720.4|7722.4|7719.4|3
1708404300000|2024-02-20 04:45:00|7722.7|7719.7|7724.4|7721.4|7724.4|7721.4|7722.7|7719.7|6
1708404600000|2024-02-20 04:50:00|7724.2|7721.2|7724.7|7721.7|7724.9|7721.9|7724.2|7721.2|3
1708404900000|2024-02-20 04:55:00|7723.9|7720.9|7724.4|7721.4|7724.4|7721.4|7722.9|7719.9|12
1708405200000|2024-02-20 05:00:00|7724.2|7721.2|7723.2|7720.2|7724.7|7721.7|7722.4|7719.4|23
1708405500000|2024-02-20 05:05:00|7723.4|7720.4|7723.4|7720.4|7723.9|7720.9|7722.4|7719.4|12
1708405800000|2024-02-20 05:10:00|7723.7|7720.7|7722.9|7719.9|7724.9|7721.9|7722.4|7719.4|39
1708406100000|2024-02-20 05:15:00|7723.2|7720.2|7725.2|7722.2|7725.4|7722.4|7723.2|7720.2|16
1708406400000|2024-02-20 05:20:00|7725.4|7722.4|7725.9|7722.9|7726.9|7723.9|7725.4|7722.4|8
1708406700000|2024-02-20 05:25:00|7725.4|7722.4|7725.9|7722.9|7726.9|7723.9|7725.4|7722.4|11
1708407000000|2024-02-20 05:30:00|7726.2|7723.2|7725.4|7722.4|7726.4|7723.4|7724.9|7721.9|16
1708407300000|2024-02-20 05:35:00|7725.2|7722.2|7724.4|7721.4|7725.4|7722.4|7723.9|7720.9|27
1708407600000|2024-02-20 05:40:00|7724.7|7721.7|7724.4|7721.4|7724.9|7721.9|7723.4|7720.4|22
1708407900000|2024-02-20 05:45:00|7724.9|7721.9|7726.4|7723.4|7727.4|7724.4|7724.9|7721.9|15
1708408200000|2024-02-20 05:50:00|7726.2|7723.2|7726.9|7723.9|7727.4|7724.4|7725.9|7722.9|11
1708408500000|2024-02-20 05:55:00|7726.7|7723.7|7725.9|7722.9|7726.9|7723.9|7725.2|7722.2|7
1708408800000|2024-02-20 06:00:00|7725.2|7722.2|7725.9|7722.9|7726.9|7723.9|7725.2|7722.2|33
1708409100000|2024-02-20 06:05:00|7725.4|7722.4|7725.4|7722.4|7727.4|7724.4|7724.9|7721.9|96
1708409400000|2024-02-20 06:10:00|7725.7|7722.7|7725.9|7722.9|7726.9|7723.9|7724.2|7721.2|104
1708409700000|2024-02-20 06:15:00|7726.2|7723.2|7725.4|7722.4|7726.9|7723.9|7724.9|7721.9|83
1708410000000|2024-02-20 06:20:00|7725.9|7722.9|7724.7|7721.7|7726.9|7723.9|7724.7|7721.7|28
1708410300000|2024-02-20 06:25:00|7724.9|7721.9|7725.9|7722.9|7726.4|7723.4|7724.9|7721.9|10
1708410600000|2024-02-20 06:30:00|7726.2|7723.2|7726.4|7723.4|7726.9|7723.9|7725.4|7722.4|17
1708410900000|2024-02-20 06:35:00|7726.7|7723.7|7728.4|7725.4|7728.4|7725.4|7726.4|7723.4|22
1708411200000|2024-02-20 06:40:00|7728.7|7725.7|7727.9|7724.9|7729.2|7726.2|7726.9|7723.9|43
1708411500000|2024-02-20 06:45:00|7728.2|7725.2|7725.9|7722.9|7728.2|7725.2|7725.4|7722.4|44
1708411800000|2024-02-20 06:50:00|7725.7|7722.7|7725.9|7722.9|7726.2|7723.2|7724.7|7721.7|21
1708412100000|2024-02-20 06:55:00|7726.2|7723.2|7724.2|7721.2|7727.2|7724.2|7723.4|7720.4|84
1708412400000|2024-02-20 07:00:00|7724.7|7721.7|7723.2|7721.2|7726.2|7724.2|7720.4|7718.4|343
1708412700000|2024-02-20 07:05:00|7723.4|7721.4|7718.7|7716.7|7725.7|7723.7|7717.4|7715.4|203
1708413000000|2024-02-20 07:10:00|7718.9|7716.9|7722.2|7720.2|7722.7|7720.7|7718.9|7716.9|199
1708413300000|2024-02-20 07:15:00|7722.4|7720.4|7723.9|7721.9|7724.7|7722.7|7722.2|7720.2|221
1708413600000|2024-02-20 07:20:00|7724.2|7722.2|7718.4|7716.4|7724.2|7722.2|7718.4|7716.4|155
1708413900000|2024-02-20 07:25:00|7718.7|7716.7|7717.9|7715.9|7720.4|7718.4|7717.7|7715.7|122
1708414200000|2024-02-20 07:30:00|7718.2|7716.2|7716.2|7714.2|7719.4|7717.4|7715.7|7713.7|162
1708414500000|2024-02-20 07:35:00|7716.7|7714.7|7719.9|7717.9|7720.4|7718.4|7716.7|7714.7|94
1708414800000|2024-02-20 07:40:00|7719.7|7717.7|7722.9|7720.9|7723.7|7721.7|7719.7|7717.7|81
1708415100000|2024-02-20 07:45:00|7722.7|7720.7|7722.2|7720.2|7723.7|7721.7|7721.7|7719.7|59
1708415400000|2024-02-20 07:50:00|7721.9|7719.9|7722.9|7720.9|7723.4|7721.4|7720.7|7718.7|69
1708415700000|2024-02-20 07:55:00|7723.2|7721.2|7720.4|7718.4|7723.9|7721.9|7720.2|7718.2|181
1708416000000|2024-02-20 08:00:00|7719.9|7718.9|7721.7|7720.7|7724.4|7723.4|7718.9|7717.9|2290
1708416300000|2024-02-20 08:05:00|7721.4|7720.4|7720.2|7719.2|7725.2|7724.2|7717.4|7716.4|1486
1708416600000|2024-02-20 08:10:00|7719.7|7718.7|7723.2|7722.2|7723.2|7722.2|7716.2|7715.2|767
1708416900000|2024-02-20 08:15:00|7723.4|7722.4|7708.2|7707.2|7724.7|7723.7|7706.7|7705.7|1033
1708417200000|2024-02-20 08:20:00|7707.7|7706.7|7706.2|7705.2|7710.4|7709.4|7705.2|7704.2|928
1708417500000|2024-02-20 08:25:00|7706.4|7705.4|7708.9|7707.9|7712.9|7711.9|7705.7|7704.7|598
1708417800000|2024-02-20 08:30:00|7709.2|7708.2|7720.4|7719.4|7720.4|7719.4|7709.2|7708.2|759
1708418100000|2024-02-20 08:35:00|7720.2|7719.2|7722.7|7721.7|7723.7|7722.7|7717.7|7716.7|612
1708418400000|2024-02-20 08:40:00|7723|7722|7724|7723|7727.2|7726.2|7721.5|7720.5|438
1708418700000|2024-02-20 08:45:00|7723.7|7722.7|7727.5|7726.5|7729|7728|7723.7|7722.7|441
1708419000000|2024-02-20 08:50:00|7727.7|7726.7|7726.5|7725.5|7729.5|7728.5|7724.2|7723.2|562
1708419300000|2024-02-20 08:55:00|7726.7|7725.7|7728.7|7727.7|7730|7729|7726|7725|340
1708419600000|2024-02-20 09:00:00|7729.2|7728.2|7734.5|7733.5|7736.5|7735.5|7728.7|7727.7|600
1708419900000|2024-02-20 09:05:00|7734.7|7733.7|7726.7|7725.7|7735.2|7734.2|7725.2|7724.2|438
1708420200000|2024-02-20 09:10:00|7726.5|7725.5|7725.5|7724.5|7730|7729|7725.2|7724.2|418
1708420500000|2024-02-20 09:15:00|7726.5|7725.5|7721.5|7720.5|7727.7|7726.7|7721.5|7720.5|516
1708420800000|2024-02-20 09:20:00|7722|7721|7724.2|7723.2|7724.5|7723.5|7721.7|7720.7|227
1708421100000|2024-02-20 09:25:00|7724|7723|7721.7|7720.7|7724.5|7723.5|7721|7720|421
1708421400000|2024-02-20 09:30:00|7722|7721|7721.2|7720.2|7724|7723|7720.2|7719.2|441
1708421700000|2024-02-20 09:35:00|7721.5|7720.5|7721.5|7720.5|7723.5|7722.5|7719.5|7718.5|328
1708422000000|2024-02-20 09:40:00|7721.2|7720.2|7723|7722|7724|7723|7720|7719|371
1708422300000|2024-02-20 09:45:00|7722.7|7721.7|7724.2|7723.2|7725.7|7724.7|7722.7|7721.7|265
1708422600000|2024-02-20 09:50:00|7724|7723|7722.7|7721.7|7724|7723|7720.7|7719.7|286
1708422900000|2024-02-20 09:55:00|7723|7722|7726.5|7725.5|7727.5|7726.5|7722|7721|275
1708423200000|2024-02-20 10:00:00|7726.7|7725.7|7723|7722|7727.2|7726.2|7722.5|7721.5|222
1708423500000|2024-02-20 10:05:00|7722.7|7721.7|7722|7721|7725.7|7724.7|7722|7721|409
1708423800000|2024-02-20 10:10:00|7722.2|7721.2|7722.5|7721.5|7726|7725|7720.5|7719.5|397
1708424100000|2024-02-20 10:15:00|7723|7722|7724.5|7723.5|7726.5|7725.5|7722.5|7721.5|207
1708424400000|2024-02-20 10:20:00|7724.7|7723.7|7724|7723|7725.5|7724.5|7723|7722|419
1708424700000|2024-02-20 10:25:00|7723.7|7722.7|7728|7727|7728|7727|7723.7|7722.7|537
1708425000000|2024-02-20 10:30:00|7727.7|7726.7|7730.5|7729.5|7735|7734|7727.5|7726.5|669
1708425300000|2024-02-20 10:35:00|7730.2|7729.2|7734|7733|7734|7733|7728.2|7727.2|363
1708425600000|2024-02-20 10:40:00|7734.2|7733.2|7734|7733|7736.2|7735.2|7733|7732|415
1708425900000|2024-02-20 10:45:00|7734.7|7733.7|7736.7|7735.7|7738.2|7737.2|7733.5|7732.5|376
1708426200000|2024-02-20 10:50:00|7736.5|7735.5|7732|7731|7736.7|7735.7|7730.2|7729.2|322
1708426500000|2024-02-20 10:55:00|7731.7|7730.7|7733|7732|7736|7735|7731.5|7730.5|211
1708426800000|2024-02-20 11:00:00|7732.7|7731.7|7733.5|7732.5|7733.5|7732.5|7729.5|7728.5|339
1708427100000|2024-02-20 11:05:00|7733.2|7732.2|7732|7731|7736.2|7735.2|7731.2|7730.2|394
1708427400000|2024-02-20 11:10:00|7732.2|7731.2|7735.7|7734.7|7736.5|7735.5|7732|7731|445
1708427700000|2024-02-20 11:15:00|7736|7735|7734|7733|7737.2|7736.2|7734|7733|328
1708428000000|2024-02-20 11:20:00|7734.5|7733.5|7731.5|7730.5|7736.5|7735.5|7731.2|7730.2|345
1708428300000|2024-02-20 11:25:00|7732|7731|7732.7|7731.7|7733.5|7732.5|7732|7731|310
1708428600000|2024-02-20 11:30:00|7732.5|7731.5|7736.5|7735.5|7737.5|7736.5|7732.5|7731.5|259
1708428900000|2024-02-20 11:35:00|7736.7|7735.7|7738.5|7737.5|7739|7738|7736.5|7735.5|252
1708429200000|2024-02-20 11:40:00|7738.2|7737.2|7738|7737|7740.2|7739.2|7737.5|7736.5|151
1708429500000|2024-02-20 11:45:00|7737.5|7736.5|7739.2|7738.2|7739.5|7738.5|7735.5|7734.5|252
1708429800000|2024-02-20 11:50:00|7739|7738|7740.5|7739.5|7741|7740|7737.2|7736.2|431
1708430100000|2024-02-20 11:55:00|7740.7|7739.7|7743.2|7742.2|7743.5|7742.5|7740|7739|558
1708430400000|2024-02-20 12:00:00|7743|7742|7744|7743|7745|7744|7741|7740|478
1708430700000|2024-02-20 12:05:00|7743.7|7742.7|7744|7743|7746.2|7745.2|7743|7742|442
1708431000000|2024-02-20 12:10:00|7744.2|7743.2|7748|7747|7748.5|7747.5|7744|7743|301
1708431300000|2024-02-20 12:15:00|7747.5|7746.5|7743.5|7742.5|7747.5|7746.5|7743.2|7742.2|427
1708431600000|2024-02-20 12:20:00|7744|7743|7743.7|7742.7|7744.5|7743.5|7743|7742|729
1708431900000|2024-02-20 12:25:00|7743.5|7742.5|7748|7747|7748.5|7747.5|7743.5|7742.5|336
1708432200000|2024-02-20 12:30:00|7747.7|7746.7|7747|7746|7748.7|7747.7|7746|7745|430
1708432500000|2024-02-20 12:35:00|7747.2|7746.2|7748|7747|7749|7748|7746.5|7745.5|301
1708432800000|2024-02-20 12:40:00|7748.5|7747.5|7749.5|7748.5|7750.5|7749.5|7748.5|7747.5|580
1708433100000|2024-02-20 12:45:00|7748.5|7747.5|7746|7745|7749|7748|7746|7745|652
1708433400000|2024-02-20 12:50:00|7746.2|7745.2|7746|7745|7747|7746|7745.2|7744.2|358
1708433700000|2024-02-20 12:55:00|7746.5|7745.5|7744.5|7743.5|7747.5|7746.5|7744|7743|581
1708434000000|2024-02-20 13:00:00|7744|7743|7742.7|7741.7|7745|7744|7741|7740|789
1708434300000|2024-02-20 13:05:00|7742.5|7741.5|7742|7741|7743.5|7742.5|7740.5|7739.5|643
1708434600000|2024-02-20 13:10:00|7742.5|7741.5|7743.5|7742.5|7745|7744|7742.5|7741.5|508
1708434900000|2024-02-20 13:15:00|7743.7|7742.7|7740.5|7739.5|7744|7743|7740.5|7739.5|407
1708435200000|2024-02-20 13:20:00|7740.2|7739.2|7738.5|7737.5|7741|7740|7738|7737|450
1708435500000|2024-02-20 13:25:00|7739|7738|7739.5|7738.5|7740.5|7739.5|7738.5|7737.5|436
1708435800000|2024-02-20 13:30:00|7739.2|7738.2|7739.5|7738.5|7743|7742|7739|7738|587
1708436100000|2024-02-20 13:35:00|7739.2|7738.2|7739|7738|7740.5|7739.5|7736.7|7735.7|507
1708436400000|2024-02-20 13:40:00|7739.2|7738.2|7738|7737|7740.5|7739.5|7737|7736|327
1708436700000|2024-02-20 13:45:00|7738.2|7737.2|7730.7|7729.7|7738.5|7737.5|7730.5|7729.5|459
1708437000000|2024-02-20 13:50:00|7730.5|7729.5|7729|7728|7730.5|7729.5|7726|7725|709
1708437300000|2024-02-20 13:55:00|7728.7|7727.7|7726|7725|7730.7|7729.7|7725.5|7724.5|376
1708437600000|2024-02-20 14:00:00|7726.2|7725.2|7727|7726|7729.5|7728.5|7726.2|7725.2|716
1708437900000|2024-02-20 14:05:00|7727.2|7726.2|7726.3|7725.3|7727.3|7726.3|7725|7724|765
1708438200000|2024-02-20 14:10:00|7726|7725|7724.8|7723.8|7728.3|7727.3|7724|7723|703
1708438500000|2024-02-20 14:15:00|7725.3|7724.3|7725.3|7724.3|7727|7726|7724.8|7723.8|447
1708438800000|2024-02-20 14:20:00|7724.8|7723.8|7722.3|7721.3|7725.8|7724.8|7721|7720|727
1708439100000|2024-02-20 14:25:00|7722|7721|7719.5|7718.5|7722|7721|7719.3|7718.3|700
1708439400000|2024-02-20 14:30:00|7719.8|7718.8|7718.8|7717.8|7721.3|7720.3|7713.8|7712.8|1581
1708439700000|2024-02-20 14:35:00|7718.3|7717.3|7715.3|7714.3|7720.5|7719.5|7715|7714|1195
1708440000000|2024-02-20 14:40:00|7714.8|7713.8|7714.8|7713.8|7718.8|7717.8|7713.8|7712.8|1124
1708440300000|2024-02-20 14:45:00|7715.8|7714.8|7721.3|7720.3|7721.3|7720.3|7712.3|7711.3|929
1708440600000|2024-02-20 14:50:00|7721.5|7720.5|7720.3|7719.3|7724.3|7723.3|7718.3|7717.3|926
1708440900000|2024-02-20 14:55:00|7720|7719|7720.8|7719.8|7722.8|7721.8|7717.8|7716.8|755
1708441200000|2024-02-20 15:00:00|7720.5|7719.5|7719.8|7718.8|7722.8|7721.8|7718.8|7717.8|916
1708441500000|2024-02-20 15:05:00|7720.3|7719.3|7719.3|7718.3|7722.3|7721.3|7716.8|7715.8|840
1708441800000|2024-02-20 15:10:00|7719.9|7718.9|7717.9|7716.9|7721.9|7720.9|7715.9|7714.9|777
1708442100000|2024-02-20 15:15:00|7717.6|7716.6|7720.4|7719.4|7723.4|7722.4|7717.6|7716.6|770
1708442400000|2024-02-20 15:20:00|7719.9|7718.9|7723.9|7722.9|7724.9|7723.9|7719.9|7718.9|767
1708442700000|2024-02-20 15:25:00|7723.4|7722.4|7715.9|7714.9|7723.9|7722.9|7715.1|7714.1|1126
1708443000000|2024-02-20 15:30:00|7716.1|7715.1|7709.9|7708.9|7717.4|7716.4|7708.4|7707.4|1082
1708443300000|2024-02-20 15:35:00|7710.4|7709.4|7710.6|7709.6|7710.9|7709.9|7707.9|7706.9|736
1708443600000|2024-02-20 15:40:00|7710.4|7709.4|7715.4|7714.4|7715.6|7714.6|7709.6|7708.6|940
1708443900000|2024-02-20 15:45:00|7715.6|7714.6|7717.4|7716.4|7717.9|7716.9|7714.4|7713.4|607
1708444200000|2024-02-20 15:50:00|7717.9|7716.9|7717.6|7716.6|7720.4|7719.4|7716.6|7715.6|709
1708444500000|2024-02-20 15:55:00|7717.9|7716.9|7717.4|7716.4|7719.6|7718.6|7716.4|7715.4|597
1708444800000|2024-02-20 16:00:00|7717.9|7716.9|7719.4|7718.4|7719.4|7718.4|7715.6|7714.6|825
1708445100000|2024-02-20 16:05:00|7719.1|7718.1|7718.9|7717.9|7721.4|7720.4|7718.4|7717.4|620
1708445400000|2024-02-20 16:10:00|7719.1|7718.1|7715.4|7714.4|7719.9|7718.9|7715.4|7714.4|862
1708445700000|2024-02-20 16:15:00|7715.9|7714.9|7716.9|7715.9|7718.9|7717.9|7714.9|7713.9|838
1708446000000|2024-02-20 16:20:00|7716.4|7715.4|7717.9|7716.9|7718.4|7717.4|7715.4|7714.4|1203
1708446300000|2024-02-20 16:25:00|7717.6|7716.6|7719.4|7717.4|7720.4|7719.4|7715.6|7714.6|3178
1708446600000|2024-02-20 16:30:00|7719.9|7717.9|7720.4|7718.4|7721.4|7719.4|7717.9|7715.9|4181
1708446900000|2024-02-20 16:35:00|7720.6|7718.6|7719.4|7717.4|7722.4|7720.4|7718.9|7716.9|1411
1708447200000|2024-02-20 16:40:00|7718.9|7716.9|7718.9|7716.9|7719.9|7717.9|7717.9|7715.9|745
1708447500000|2024-02-20 16:45:00|7719.4|7717.4|7717.9|7715.9|7719.9|7717.9|7717.1|7715.1|487
1708447800000|2024-02-20 16:50:00|7717.6|7715.6|7717.4|7715.4|7718.4|7716.4|7716.9|7714.9|366
1708448100000|2024-02-20 16:55:00|7717.9|7715.9|7713.1|7711.1|7717.9|7715.9|7712.9|7710.9|438
1708448400000|2024-02-20 17:00:00|7713.4|7711.4|7708.9|7706.9|7713.4|7711.4|7707.9|7705.9|468
1708448700000|2024-02-20 17:05:00|7709.1|7707.1|7710.4|7708.4|7712.4|7710.4|7708.9|7706.9|887
1708449000000|2024-02-20 17:10:00|7710.6|7708.6|7709.1|7707.1|7711.4|7709.4|7708.4|7706.4|324
1708449300000|2024-02-20 17:15:00|7709.4|7707.4|7707.9|7705.9|7709.9|7707.9|7706.9|7704.9|320
1708449600000|2024-02-20 17:20:00|7707.6|7705.6|7706.9|7704.9|7709.4|7707.4|7706.4|7704.4|298
1708449900000|2024-02-20 17:25:00|7707.1|7705.1|7707.9|7705.9|7707.9|7705.9|7706.1|7704.1|287
1708450200000|2024-02-20 17:30:00|7708.1|7706.1|7709.9|7707.9|7709.9|7707.9|7707.4|7705.4|374
1708450500000|2024-02-20 17:35:00|7709.4|7707.4|7704.6|7702.6|7710.1|7708.1|7703.4|7701.4|417
1708450800000|2024-02-20 17:40:00|7704.9|7702.9|7708.4|7706.4|7709.4|7707.4|7704.9|7702.9|219
1708451100000|2024-02-20 17:45:00|7708.6|7706.6|7711.9|7709.9|7712.4|7710.4|7708.6|7706.6|785
1708451400000|2024-02-20 17:50:00|7712.4|7710.4|7713.4|7711.4|7714.4|7712.4|7710.9|7708.9|210
1708451700000|2024-02-20 17:55:00|7713.9|7711.9|7712.9|7710.9|7713.9|7711.9|7712.4|7710.4|210
1708452000000|2024-02-20 18:00:00|7713.1|7711.1|7712.9|7710.9|7715.4|7713.4|7712.6|7710.6|134
1708452300000|2024-02-20 18:05:00|7712.4|7710.4|7712.9|7710.9|7713.9|7711.9|7711.9|7709.9|67
1708452600000|2024-02-20 18:10:00|7713.1|7711.1|7710.9|7708.9|7713.4|7711.4|7710.4|7708.4|59
1708452900000|2024-02-20 18:15:00|7710.4|7708.4|7712.4|7710.4|7712.9|7710.9|7707.4|7705.4|143
1708453200000|2024-02-20 18:20:00|7712.1|7710.1|7716.4|7714.4|7716.9|7714.9|7711.9|7709.9|141
1708453500000|2024-02-20 18:25:00|7716.1|7714.1|7711.9|7709.9|7716.4|7714.4|7710.4|7708.4|183
1708453800000|2024-02-20 18:30:00|7711.6|7709.6|7710.4|7708.4|7712.4|7710.4|7708.9|7706.9|147
1708454100000|2024-02-20 18:35:00|7710.6|7708.6|7711.9|7709.9|7712.1|7710.1|7708.9|7706.9|108
1708454400000|2024-02-20 18:40:00|7711.4|7709.4|7715.6|7713.6|7715.9|7713.9|7711.4|7709.4|128
1708454700000|2024-02-20 18:45:00|7715.9|7713.9|7714.4|7712.4|7716.4|7714.4|7713.9|7711.9|91
1708455000000|2024-02-20 18:50:00|7714.6|7712.6|7713.9|7711.9|7717.4|7715.4|7713.9|7711.9|80
1708455300000|2024-02-20 18:55:00|7714.1|7712.1|7715.9|7713.9|7716.4|7714.4|7714.1|7712.1|68
1708455600000|2024-02-20 19:00:00|7716.4|7714.4|7714.9|7712.9|7716.6|7714.6|7713.6|7711.6|114
1708455900000|2024-02-20 19:05:00|7714.6|7712.6|7715.1|7713.1|7715.9|7713.9|7714.4|7712.4|78
1708456200000|2024-02-20 19:10:00|7714.9|7712.9|7712.6|7710.6|7714.9|7712.9|7712.4|7710.4|89
1708456500000|2024-02-20 19:15:00|7712.9|7710.9|7714.9|7712.9|7715.4|7713.4|7710.4|7708.4|91
1708456800000|2024-02-20 19:20:00|7714.6|7712.6|7712.9|7710.9|7714.9|7712.9|7712.1|7710.1|128
1708457100000|2024-02-20 19:25:00|7712.6|7710.6|7716.6|7714.6|7716.9|7714.9|7712.4|7710.4|94
1708457400000|2024-02-20 19:30:00|7716.4|7714.4|7715.9|7713.9|7717.9|7715.9|7715.4|7713.4|66
1708457700000|2024-02-20 19:35:00|7716.1|7714.1|7716.6|7714.6|7717.4|7715.4|7715.6|7713.6|85
1708458000000|2024-02-20 19:40:00|7716.4|7714.4|7718.1|7716.1|7718.9|7716.9|7716.1|7714.1|89
1708458300000|2024-02-20 19:45:00|7717.9|7715.9|7719.9|7717.9|7719.9|7717.9|7717.4|7715.4|53
1708458600000|2024-02-20 19:50:00|7719.6|7717.6|7719.4|7717.4|7720.1|7718.1|7718.6|7716.6|70
1708458900000|2024-02-20 19:55:00|7719.9|7717.9|7720.9|7718.9|7721.4|7719.4|7719.9|7717.9|90
1708459200000|2024-02-20 20:00:00|7721.1|7719.1|7718.6|7716.6|7721.4|7719.4|7717.9|7715.9|121
1708459500000|2024-02-20 20:05:00|7718.4|7716.4|7719.6|7717.6|7719.9|7717.9|7718.4|7716.4|53
1708459800000|2024-02-20 20:10:00|7719.9|7717.9|7717.6|7715.6|7721.1|7719.1|7717.6|7715.6|128
1708460100000|2024-02-20 20:15:00|7717.9|7715.9|7718.1|7716.1|7719.1|7717.1|7716.9|7714.9|76
1708460400000|2024-02-20 20:20:00|7718.4|7716.4|7717.9|7715.9|7719.9|7717.9|7717.1|7715.1|65
1708460700000|2024-02-20 20:25:00|7718.1|7716.1|7720.4|7718.4|7721.4|7719.4|7717.9|7715.9|77
1708461000000|2024-02-20 20:30:00|7720.9|7718.9|7714.6|7712.6|7721.4|7719.4|7713.4|7711.4|353
1708461300000|2024-02-20 20:35:00|7714.4|7712.4|7714.9|7712.9|7715.9|7713.9|7712.4|7710.4|149
1708461600000|2024-02-20 20:40:00|7714.4|7712.4|7717.9|7715.9|7718.6|7716.6|7714.4|7712.4|249
1708461900000|2024-02-20 20:45:00|7718.1|7716.1|7720.9|7718.9|7720.9|7718.9|7717.9|7715.9|199
1708462200000|2024-02-20 20:50:00|7720.6|7718.6|7717.4|7715.4|7720.9|7718.9|7716.4|7714.4|664
1708462500000|2024-02-20 20:55:00|7716.9|7714.9|7723.2|7719.2|7723.5|7719.9|7715.9|7713.9|791
1708462800000|2024-02-20 21:00:00|7723.1|7719.1|7718.7|7714.7|7723.4|7719.4|7718.5|7714.5|0
1708463100000|2024-02-20 21:05:00|7718.8|7714.8|7717.3|7713.3|7719|7715|7716.9|7712.9|0
1708463400000|2024-02-20 21:10:00|7717.4|7713.4|7716.8|7712.8|7718.2|7714.2|7716.4|7712.4|0
1708463700000|2024-02-20 21:15:00|7716.9|7712.9|7716.8|7712.8|7717|7713|7716.2|7712.2|0
1708464000000|2024-02-20 21:20:00|7717|7713|7718.6|7714.6|7718.6|7714.6|7716.8|7712.8|0
1708464300000|2024-02-20 21:25:00|7718.7|7714.7|7719.2|7715.2|7719.2|7715.2|7718.6|7714.6|0
1708464600000|2024-02-20 21:30:00|7719.1|7715.1|7720|7716|7720.5|7716.5|7718.7|7714.7|0
1708464900000|2024-02-20 21:35:00|7720.1|7716.1|7721.3|7717.3|7721.3|7717.3|7720.1|7716.1|0
1708465200000|2024-02-20 21:40:00|7721.2|7717.2|7721.4|7717.4|7722|7718|7721|7717|0
1708465500000|2024-02-20 21:45:00|7721.5|7717.5|7721.4|7717.4|7721.6|7717.6|7720.5|7716.5|0
1708465800000|2024-02-20 21:50:00|7721.2|7717.2|7719.9|7715.9|7721.4|7717.4|7719.9|7715.9|0
1708466100000|2024-02-20 21:55:00|7719.8|7715.8|7719|7715|7719.8|7715.8|7717.8|7713.8|0
1708466400000|2024-02-20 22:00:00|7719.1|7715.1|7718.5|7714.5|7719.4|7715.4|7718.4|7714.4|0
1708466700000|2024-02-20 22:05:00|7718.6|7714.6|7718.9|7714.9|7718.9|7714.9|7718.2|7714.2|0
1708467000000|2024-02-20 22:10:00|7718.8|7714.8|7719.3|7715.3|7719.7|7715.7|7718.6|7714.6|0
1708467300000|2024-02-20 22:15:00|7719.5|7715.5|7719.5|7715.5|7719.5|7715.5|7719.3|7715.3|0
1708467600000|2024-02-20 22:20:00|7719.4|7715.4|7718.9|7714.9|7719.4|7715.4|7718.9|7714.9|0
1708467900000|2024-02-20 22:25:00|7719.7|7715.7|7718.8|7714.8|7719.7|7715.7|7718.8|7714.8|0
1708468200000|2024-02-20 22:30:00|7718.7|7714.7|7718.7|7714.7|7718.9|7714.9|7718.5|7714.5|0
1708468500000|2024-02-20 22:35:00|7718.5|7714.5|7718.6|7714.6|7718.7|7714.7|7718.3|7714.3|0
1708468800000|2024-02-20 22:40:00|7718.7|7714.7|7718.6|7714.6|7718.7|7714.7|7718.6|7714.6|0
1708469100000|2024-02-20 22:45:00|7718.8|7714.8|7718.9|7714.9|7719.4|7715.4|7718.6|7714.6|0
1708469400000|2024-02-20 22:50:00|7719.1|7715.1|7719.4|7715.4|7719.5|7715.5|7719.1|7715.1|0
1708469700000|2024-02-20 22:55:00|7719.3|7715.3|7720.1|7716.1|7720.2|7716.2|7719.3|7715.3|0
1708470000000|2024-02-20 23:00:00|7720.3|7716.3|7718.9|7714.9|7720.8|7716.8|7717.6|7713.6|0
1708470300000|2024-02-20 23:05:00|7719|7715|7718.9|7714.9|7719.2|7715.2|7718.4|7714.4|0
1708470600000|2024-02-20 23:10:00|7719|7715|7720.3|7716.3|7722.4|7718.4|7718.8|7714.8|0
1708470900000|2024-02-20 23:15:00|7720.2|7716.2|7722.4|7718.4|7723.2|7719.2|7719.9|7715.9|0
1708471200000|2024-02-20 23:20:00|7722.3|7718.3|7724.3|7720.3|7724.3|7720.3|7721.7|7717.7|0
1708471500000|2024-02-20 23:25:00|7724.2|7720.2|7724.5|7720.5|7724.7|7720.7|7723.6|7719.6|0
1708471800000|2024-02-20 23:30:00|7724.6|7720.6|7722.6|7718.6|7724.7|7720.7|7722.3|7718.3|0
1708472100000|2024-02-20 23:35:00|7722.5|7718.5|7721|7717|7722.9|7718.9|7721|7717|0
1708472400000|2024-02-20 23:40:00|7721.1|7717.1|7720.4|7716.4|7721.2|7717.2|7720.1|7716.1|0
1708472700000|2024-02-20 23:45:00|7720.3|7716.3|7719.3|7715.3|7720.4|7716.4|7718.9|7714.9|0
1708473000000|2024-02-20 23:50:00|7719.1|7715.1|7719.8|7715.8|7720.1|7716.1|7719|7715|0
1708473300000|2024-02-20 23:55:00|7719.7|7715.7|7719.5|7715.5|7720.3|7716.3|7719.5|7715.5|0
1708473600000|2024-02-21 00:00:00|7719.6|7715.6|7719.8|7715.8|7720.1|7716.1|7718.4|7714.4|0
1708473900000|2024-02-21 00:05:00|7719.7|7715.7|7720.1|7716.1|7721.2|7717.2|7719.5|7715.5|0
1708474200000|2024-02-21 00:10:00|7720.2|7716.2|7720.4|7716.4|7720.7|7716.7|7719.9|7715.9|0
1708474500000|2024-02-21 00:15:00|7720.5|7716.5|7721|7717|7722.7|7718.7|7720.4|7716.4|0
1708474800000|2024-02-21 00:20:00|7720.9|7716.9|7722.8|7718.8|7722.9|7718.9|7719.9|7715.9|0
1708475100000|2024-02-21 00:25:00|7722.9|7718.9|7722|7718|7723.1|7719.1|7721.9|7717.9|0
1708475400000|2024-02-21 00:30:00|7721.9|7717.9|7721.3|7717.3|7721.9|7717.9|7720.3|7716.3|0
1708475700000|2024-02-21 00:35:00|7721.2|7717.2|7721.1|7717.1|7721.9|7717.9|7721.1|7717.1|0
1708476000000|2024-02-21 00:40:00|7721.2|7717.2|7721|7717|7721.3|7717.3|7721|7717|0
1708476300000|2024-02-21 00:45:00|7720.6|7716.6|7720.1|7716.1|7720.6|7716.6|7719.3|7715.3|0
1708476600000|2024-02-21 00:50:00|7720|7716|7718.3|7714.3|7720.2|7716.2|7718.2|7714.2|0
1708476900000|2024-02-21 00:55:00|7718.4|7714.4|7717.6|7713.6|7718.4|7714.4|7716.8|7712.8|0
1708477200000|2024-02-21 01:00:00|7717.7|7713.7|7717.2|7714.2|7717.7|7714.2|7713|7710|69
1708477500000|2024-02-21 01:05:00|7717|7714|7715.2|7712.2|7717|7714|7715|7712|20
1708477800000|2024-02-21 01:10:00|7715.5|7712.5|7715|7712|7716.2|7713.2|7715|7712|8
1708478100000|2024-02-21 01:15:00|7715.2|7712.2|7715.7|7712.7|7716.2|7713.2|7714.5|7711.5|49
1708478400000|2024-02-21 01:20:00|7715.5|7712.5|7715|7712|7715.5|7712.5|7712.5|7709.5|36
1708478700000|2024-02-21 01:25:00|7714.7|7711.7|7714.2|7711.2|7715.2|7712.2|7713.2|7710.2|8
1708479000000|2024-02-21 01:30:00|7714|7711|7712.7|7709.7|7714|7711|7711.2|7708.2|33
1708479300000|2024-02-21 01:35:00|7712.5|7709.5|7714.5|7711.5|7715|7712|7712.5|7709.5|45
1708479600000|2024-02-21 01:40:00|7713.7|7710.7|7719|7716|7719|7716|7713.5|7710.5|58
1708479900000|2024-02-21 01:45:00|7718.7|7715.7|7718.5|7715.5|7719.7|7716.7|7718.2|7715.2|16
1708480200000|2024-02-21 01:50:00|7718.2|7715.2|7718.2|7715.2|7719.7|7716.7|7718|7715|19
1708480500000|2024-02-21 01:55:00|7718.5|7715.5|7718|7715|7719.2|7716.2|7717.7|7714.7|16
1708480800000|2024-02-21 02:00:00|7718.2|7715.2|7719|7716|7719.7|7716.7|7717.2|7714.2|19
1708481100000|2024-02-21 02:05:00|7718.5|7715.5|7717.7|7714.7|7719.7|7716.7|7717.7|7714.7|12
1708481400000|2024-02-21 02:10:00|7718.2|7715.2|7717.5|7714.5|7718.7|7715.7|7717.2|7714.2|4
1708481700000|2024-02-21 02:15:00|7717.7|7714.7|7718.2|7715.2|7718.7|7715.7|7717.7|7714.7|2
1708482000000|2024-02-21 02:20:00|7718|7715|7717.7|7714.7|7718.2|7715.2|7717.2|7714.2|3
1708482300000|2024-02-21 02:25:00|7717.5|7714.5|7717.2|7714.2|7717.7|7714.7|7717|7714|4
1708482600000|2024-02-21 02:30:00|7717.5|7714.5|7715.5|7712.5|7717.5|7714.5|7715.2|7712.2|25
1708482900000|2024-02-21 02:35:00|7715.7|7712.7|7712.5|7709.5|7715.7|7712.7|7712.2|7709.2|20
1708483200000|2024-02-21 02:40:00|7712.7|7709.7|7716.2|7713.2|7716.2|7713.2|7712.7|7709.7|3
1708483500000|2024-02-21 02:45:00|7716|7713|7716.2|7713.2|7716.7|7713.7|7716|7713|6
1708483800000|2024-02-21 02:50:00|7716|7713|7715.7|7712.7|7716.2|7713.2|7714.2|7711.2|10
1708484100000|2024-02-21 02:55:00|7716|7713|7716.7|7713.7|7717.2|7714.2|7715.5|7712.5|8
1708484400000|2024-02-21 03:00:00|7717.2|7714.2|7716.7|7713.7|7718|7715|7716.5|7713.5|10
1708484700000|2024-02-21 03:05:00|7717.2|7714.2|7719.2|7716.2|7719.2|7716.2|7716.7|7713.7|13
1708485000000|2024-02-21 03:10:00|7719.5|7716.5|7718.7|7715.7|7720.5|7717.5|7718.7|7715.7|27
1708485300000|2024-02-21 03:15:00|7718.5|7715.5|7720.2|7717.2|7720.7|7717.7|7718.2|7715.2|9
1708485600000|2024-02-21 03:20:00|7720|7717|7718.5|7715.5|7720.2|7717.2|7718.5|7715.5|12
1708485900000|2024-02-21 03:25:00|7719|7716|7720.2|7717.2|7720.7|7717.7|7719|7716|18
1708486200000|2024-02-21 03:30:00|7720|7717|7720.2|7717.2|7720.5|7717.5|7718.7|7715.7|17
1708486500000|2024-02-21 03:35:00|7720.7|7717.7|7720.2|7717.2|7721|7718|7719.7|7716.7|19
1708486800000|2024-02-21 03:40:00|7720.5|7717.5|7720.7|7717.7|7721.5|7718.5|7720|7717|10
1708487100000|2024-02-21 03:45:00|7720.5|7717.5|7720.5|7717.5|7721|7718|7720|7717|5
1708487400000|2024-02-21 03:50:00|7720.7|7717.7|7720.7|7717.7|7721|7718|7719.7|7716.7|3
1708487700000|2024-02-21 03:55:00|7721|7718|7722.2|7719.2|7722.7|7719.7|7720.2|7717.2|19
1708488000000|2024-02-21 04:00:00|7722.5|7719.5|7722.2|7719.2|7722.7|7719.7|7721.5|7718.5|12
1708488300000|2024-02-21 04:05:00|7722.7|7719.7|7722.2|7719.2|7723.7|7720.7|7721.7|7718.7|66
1708488600000|2024-02-21 04:10:00|7723.7|7720.7|7723.2|7720.2|7723.7|7720.7|7722.2|7719.2|30
1708488900000|2024-02-21 04:15:00|7723.5|7720.5|7724|7721|7724|7721|7723|7720|11
1708489200000|2024-02-21 04:20:00|7723.5|7720.5|7723.2|7720.2|7724.2|7721.2|7723.2|7720.2|8
1708489500000|2024-02-21 04:25:00|7723|7720|7723.5|7720.5|7723.5|7720.5|7722.7|7719.7|3
1708489800000|2024-02-21 04:30:00|7723.2|7720.2|7723.7|7720.7|7724.2|7721.2|7723.2|7720.2|9
1708490100000|2024-02-21 04:35:00|7724|7721|7724.7|7721.7|7724.7|7721.7|7723.5|7720.5|6
1708490400000|2024-02-21 04:40:00|7725|7722|7724.7|7721.7|7725.2|7722.2|7724.5|7721.5|3
1708490700000|2024-02-21 04:45:00|7724.5|7721.5|7724.5|7721.5|7725|7722|7724|7721|2
1708491000000|2024-02-21 04:50:00|7725|7722|7724.7|7721.7|7725|7722|7724.5|7721.5|3
1708491300000|2024-02-21 04:55:00|7724.5|7721.5|7724.7|7721.7|7725|7722|7724.5|7721.5|0
1708491600000|2024-02-21 05:00:00|7724.5|7721.5|7718.7|7715.7|7725|7722|7718.5|7715.5|265
1708491900000|2024-02-21 05:05:00|7718.5|7715.5|7718.2|7715.2|7719.2|7716.2|7715.7|7712.7|84
1708492200000|2024-02-21 05:10:00|7716.2|7713.2|7715.2|7712.2|7717.2|7714.2|7714.2|7711.2|30
1708492500000|2024-02-21 05:15:00|7715|7712|7714.2|7711.2|7715.2|7712.2|7714|7711|34
1708492800000|2024-02-21 05:20:00|7714.5|7711.5|7713|7710|7716.7|7713.7|7712.7|7709.7|106
1708493100000|2024-02-21 05:25:00|7713.2|7710.2|7713.7|7710.7|7714.7|7711.7|7712.2|7709.2|42
1708493400000|2024-02-21 05:30:00|7713.5|7710.5|7710.7|7707.7|7717.2|7714.2|7710.7|7707.7|59
1708493700000|2024-02-21 05:35:00|7711|7708|7713.7|7710.7|7714|7711|7710|7707|32
1708494000000|2024-02-21 05:40:00|7713|7710|7714|7711|7715.7|7712.7|7712|7709|14
1708494300000|2024-02-21 05:45:00|7713.7|7710.7|7711.2|7708.2|7714.7|7711.7|7711.2|7708.2|35
1708494600000|2024-02-21 05:50:00|7712.2|7709.2|7711.7|7708.7|7714|7711|7709.5|7706.5|47
1708494900000|2024-02-21 05:55:00|7711.5|7708.5|7711.2|7708.2|7711.5|7708.5|7710.5|7707.5|6
1708495200000|2024-02-21 06:00:00|7711|7708|7714.2|7711.2|7714.2|7711.2|7711|7708|42
1708495500000|2024-02-21 06:05:00|7714|7711|7713|7710|7714.5|7711.5|7711.2|7708.2|50
1708495800000|2024-02-21 06:10:00|7713.7|7710.7|7712.2|7709.2|7715|7712|7712.2|7709.2|60
1708496100000|2024-02-21 06:15:00|7712.5|7709.5|7712.7|7709.7|7715.2|7712.2|7710.7|7707.7|63
1708496400000|2024-02-21 06:20:00|7712.5|7709.5|7712.2|7709.2|7714.5|7711.5|7711.5|7708.5|35
1708496700000|2024-02-21 06:25:00|7712.7|7709.7|7712.5|7709.5|7712.7|7709.7|7712|7709|3
1708497000000|2024-02-21 06:30:00|7712.7|7709.7|7714.5|7711.5|7715|7712|7712.7|7709.7|33
1708497300000|2024-02-21 06:35:00|7714.7|7711.7|7719.7|7716.7|7719.7|7716.7|7714.7|7711.7|48
1708497600000|2024-02-21 06:40:00|7719.5|7716.5|7720.2|7717.2|7721|7718|7718.2|7715.2|65
1708497900000|2024-02-21 06:45:00|7720|7717|7718.2|7715.2|7720.7|7717.7|7717.7|7714.7|52
1708498200000|2024-02-21 06:50:00|7719.5|7716.5|7722.7|7719.7|7722.7|7719.7|7718.7|7715.7|49
1708498500000|2024-02-21 06:55:00|7722.5|7719.5|7722.7|7719.7|7724.2|7721.2|7721|7718|146
1708498800000|2024-02-21 07:00:00|7722.5|7719.5|7722.7|7720.7|7724.5|7722.5|7720|7718|217
1708499100000|2024-02-21 07:05:00|7723|7721|7722.2|7720.2|7726.5|7724.5|7721.2|7719.2|239
1708499400000|2024-02-21 07:10:00|7723|7721|7723.2|7721.2|7725|7723|7722.2|7720.2|93
1708499700000|2024-02-21 07:15:00|7723.5|7721.5|7718.2|7716.2|7723.5|7721.5|7717.2|7715.2|220
1708500000000|2024-02-21 07:20:00|7718|7716|7716.5|7714.5|7719.5|7717.5|7716|7714|195
1708500300000|2024-02-21 07:25:00|7716.7|7714.7|7719.2|7717.2|7719.7|7717.7|7716.5|7714.5|163
1708500600000|2024-02-21 07:30:00|7719|7717|7716.5|7714.5|7720|7718|7715.7|7713.7|154
1708500900000|2024-02-21 07:35:00|7716.7|7714.7|7716.7|7714.7|7718.7|7716.7|7716.2|7714.2|59
1708501200000|2024-02-21 07:40:00|7717|7715|7716|7714|7717.5|7715.5|7715.7|7713.7|69
1708501500000|2024-02-21 07:45:00|7716.5|7714.5|7715|7713|7717|7715|7714.7|7712.7|64
1708501800000|2024-02-21 07:50:00|7715.2|7713.2|7715.2|7713.2|7716.2|7714.2|7714.2|7712.2|85
1708502100000|2024-02-21 07:55:00|7715|7713|7700.5|7698.5|7715|7713|7700.5|7698.5|503
1708502400000|2024-02-21 08:00:00|7700|7699|7687|7686|7701.5|7700.5|7682|7681|4741
1708502700000|2024-02-21 08:05:00|7687.5|7686.5|7686|7685|7693|7692|7682|7681|2273
1708503000000|2024-02-21 08:10:00|7685.7|7684.7|7677.5|7676.5|7685.7|7684.7|7673|7672|1973
1708503300000|2024-02-21 08:15:00|7676|7675|7671|7670|7682|7681|7669.5|7668.5|1708
1708503600000|2024-02-21 08:20:00|7672|7671|7669|7668|7677|7676|7668.2|7667.2|1563
1708503900000|2024-02-21 08:25:00|7669.5|7668.5|7670.5|7669.5|7677.5|7676.5|7666.5|7665.5|1550
1708504200000|2024-02-21 08:30:00|7670.7|7669.7|7672.2|7671.2|7674|7673|7665.2|7664.2|1530
1708504500000|2024-02-21 08:35:00|7672.5|7671.5|7669.5|7668.5|7675|7674|7667.5|7666.5|1277
1708504800000|2024-02-21 08:40:00|7668.6|7667.6|7670.1|7669.1|7674.6|7673.6|7667.1|7666.1|1269
1708505100000|2024-02-21 08:45:00|7670.3|7669.3|7666.1|7665.1|7671.1|7670.1|7664.1|7663.1|1230
1708505400000|2024-02-21 08:50:00|7665.6|7664.6|7668.6|7667.6|7671.8|7670.8|7665.6|7664.6|591
1708505700000|2024-02-21 08:55:00|7668.3|7667.3|7665.6|7664.6|7669.6|7668.6|7664.3|7663.3|898
1708506000000|2024-02-21 09:00:00|7665.3|7664.3|7668.6|7667.6|7670.1|7669.1|7665.1|7664.1|1633
1708506300000|2024-02-21 09:05:00|7668.8|7667.8|7663.3|7662.3|7671.6|7670.6|7663.1|7662.1|989
1708506600000|2024-02-21 09:10:00|7663.1|7662.1|7658.1|7657.1|7663.8|7662.8|7657.6|7656.6|1492
1708506900000|2024-02-21 09:15:00|7657.6|7656.6|7659.8|7658.8|7661.3|7660.3|7655.1|7654.1|1212
1708507200000|2024-02-21 09:20:00|7659.6|7658.6|7663.8|7662.8|7665.1|7664.1|7659.6|7658.6|727
1708507500000|2024-02-21 09:25:00|7663.6|7662.6|7660.1|7659.1|7665.3|7664.3|7659.1|7658.1|683
1708507800000|2024-02-21 09:30:00|7659.8|7658.8|7660.6|7659.6|7663.1|7662.1|7658.3|7657.3|619
1708508100000|2024-02-21 09:35:00|7660.3|7659.3|7657.6|7656.6|7661.1|7660.1|7656.6|7655.6|867
1708508400000|2024-02-21 09:40:00|7657.8|7656.8|7657.6|7656.6|7661.1|7660.1|7656.1|7655.1|593
1708508700000|2024-02-21 09:45:00|7658.1|7657.1|7651.6|7650.6|7658.1|7657.1|7650.6|7649.6|1063
1708509000000|2024-02-21 09:50:00|7651.3|7650.3|7649.6|7648.6|7652.8|7651.8|7649.6|7648.6|848
1708509300000|2024-02-21 09:55:00|7649.8|7648.8|7647.6|7646.6|7650.6|7649.6|7646.6|7645.6|937
1708509600000|2024-02-21 10:00:00|7647.1|7646.1|7648.1|7647.1|7648.6|7647.6|7644.6|7643.6|751
1708509900000|2024-02-21 10:05:00|7648.3|7647.3|7650.6|7649.6|7654.1|7653.1|7648.1|7647.1|702
1708510200000|2024-02-21 10:10:00|7651.6|7650.6|7649.6|7648.6|7652.6|7651.6|7646.6|7645.6|1023
1708510500000|2024-02-21 10:15:00|7649.8|7648.8|7654.1|7653.1|7655.6|7654.6|7645.3|7644.3|952
1708510800000|2024-02-21 10:20:00|7654.6|7653.6|7656.8|7655.8|7657.3|7656.3|7651.6|7650.6|1000
1708511100000|2024-02-21 10:25:00|7657.1|7656.1|7658.1|7657.1|7659.6|7658.6|7654.8|7653.8|1026
1708511400000|2024-02-21 10:30:00|7658.3|7657.3|7654.1|7653.1|7659.1|7658.1|7652.8|7651.8|542
1708511700000|2024-02-21 10:35:00|7653.8|7652.8|7652.6|7651.6|7654.6|7653.6|7651.1|7650.1|818
1708512000000|2024-02-21 10:40:00|7652.1|7651.1|7656.1|7655.1|7658.1|7657.1|7650.3|7649.3|635
1708512300000|2024-02-21 10:45:00|7656.6|7655.6|7655.6|7654.6|7657.1|7656.1|7655.1|7654.1|353
1708512600000|2024-02-21 10:50:00|7654.3|7653.3|7655.1|7654.1|7658.1|7657.1|7654.3|7653.3|497
1708512900000|2024-02-21 10:55:00|7655.3|7654.3|7654.1|7653.1|7657.6|7656.6|7653.1|7652.1|540
1708513200000|2024-02-21 11:00:00|7653.8|7652.8|7656.6|7655.6|7657.6|7656.6|7653.6|7652.6|537
1708513500000|2024-02-21 11:05:00|7656.8|7655.8|7656.6|7655.6|7659.1|7658.1|7655.6|7654.6|522
1708513800000|2024-02-21 11:10:00|7656.3|7655.3|7657.1|7656.1|7658.1|7657.1|7655.6|7654.6|747
1708514100000|2024-02-21 11:15:00|7657.3|7656.3|7654.1|7653.1|7657.8|7656.8|7653.1|7652.1|402
1708514400000|2024-02-21 11:20:00|7653.6|7652.6|7653.6|7652.6|7654.6|7653.6|7651.1|7650.1|710
1708514700000|2024-02-21 11:25:00|7654.1|7653.1|7658.6|7657.6|7659.3|7658.3|7653.6|7652.6|600
1708515000000|2024-02-21 11:30:00|7658.8|7657.8|7656.1|7655.1|7659.3|7658.3|7655.1|7654.1|431
1708515300000|2024-02-21 11:35:00|7656.6|7655.6|7653.1|7652.1|7656.6|7655.6|7650.1|7649.1|545
1708515600000|2024-02-21 11:40:00|7652.6|7651.6|7649.6|7648.6|7653.1|7652.1|7649.3|7648.3|497
1708515900000|2024-02-21 11:45:00|7649.8|7648.8|7649.6|7648.6|7651.1|7650.1|7648.6|7647.6|509
1708516200000|2024-02-21 11:50:00|7650.1|7649.1|7653.8|7652.8|7654.6|7653.6|7650.1|7649.1|519
1708516500000|2024-02-21 11:55:00|7653.6|7652.6|7651.6|7650.6|7655.6|7654.6|7650.6|7649.6|697
1708516800000|2024-02-21 12:00:00|7652.1|7651.1|7657.1|7656.1|7657.1|7656.1|7652.1|7651.1|916
1708517100000|2024-02-21 12:05:00|7657.6|7656.6|7658.6|7657.6|7658.8|7657.8|7655.6|7654.6|586
1708517400000|2024-02-21 12:10:00|7658.3|7657.3|7663.1|7662.1|7664.1|7663.1|7658.1|7657.1|438
1708517700000|2024-02-21 12:15:00|7662.6|7661.6|7660.1|7659.1|7664.3|7663.3|7660.1|7659.1|433
1708518000000|2024-02-21 12:20:00|7659.6|7658.6|7657.1|7656.1|7660.1|7659.1|7656.6|7655.6|491
1708518300000|2024-02-21 12:25:00|7656.6|7655.6|7655.6|7654.6|7657.3|7656.3|7654.8|7653.8|466
1708518600000|2024-02-21 12:30:00|7655.1|7654.1|7656.1|7655.1|7656.6|7655.6|7651.6|7650.6|757
1708518900000|2024-02-21 12:35:00|7655.6|7654.6|7657.3|7656.3|7657.6|7656.6|7653.6|7652.6|427
1708519200000|2024-02-21 12:40:00|7658.1|7657.1|7661.4|7660.4|7661.4|7660.4|7656.9|7655.9|467
1708519500000|2024-02-21 12:45:00|7661.1|7660.1|7657.4|7656.4|7661.9|7660.9|7655.9|7654.9|358
1708519800000|2024-02-21 12:50:00|7656.9|7655.9|7655.9|7654.9|7659.1|7658.1|7654.9|7653.9|538
1708520100000|2024-02-21 12:55:00|7655.4|7654.4|7660.6|7659.6|7661.9|7660.9|7655.4|7654.4|644
1708520400000|2024-02-21 13:00:00|7660.9|7659.9|7657.9|7656.9|7661.6|7660.6|7654.1|7653.1|517
1708520700000|2024-02-21 13:05:00|7657.4|7656.4|7660.4|7659.4|7660.6|7659.6|7655.9|7654.9|631
1708521000000|2024-02-21 13:10:00|7660.9|7659.9|7662.4|7661.4|7662.4|7661.4|7657.4|7656.4|531
1708521300000|2024-02-21 13:15:00|7661.9|7660.9|7660.9|7659.9|7663.4|7662.4|7659.9|7658.9|575
1708521600000|2024-02-21 13:20:00|7660.6|7659.6|7653.1|7652.1|7660.6|7659.6|7653.1|7652.1|450
1708521900000|2024-02-21 13:25:00|7653.4|7652.4|7649.4|7648.4|7654.6|7653.6|7648.9|7647.9|653
1708522200000|2024-02-21 13:30:00|7649.9|7648.9|7656.1|7655.1|7656.4|7655.4|7649.4|7648.4|548
1708522500000|2024-02-21 13:35:00|7655.9|7654.9|7656.4|7655.4|7658.6|7657.6|7653.4|7652.4|279
1708522800000|2024-02-21 13:40:00|7656.1|7655.1|7652.1|7651.1|7656.6|7655.6|7651.4|7650.4|451
1708523100000|2024-02-21 13:45:00|7652.4|7651.4|7646.4|7645.4|7652.6|7651.6|7646.4|7645.4|508
1708523400000|2024-02-21 13:50:00|7645.9|7644.9|7648.4|7647.4|7650.4|7649.4|7645.4|7644.4|1085
1708523700000|2024-02-21 13:55:00|7647.9|7646.9|7647.9|7646.9|7649.9|7648.9|7646.4|7645.4|591
1708524000000|2024-02-21 14:00:00|7648.4|7647.4|7646.9|7645.9|7650.4|7649.4|7645.4|7644.4|553
1708524300000|2024-02-21 14:05:00|7647.1|7646.1|7648.4|7647.4|7648.9|7647.9|7645.4|7644.4|434
1708524600000|2024-02-21 14:10:00|7647.9|7646.9|7646.4|7645.4|7649.9|7648.9|7645.4|7644.4|396
1708524900000|2024-02-21 14:15:00|7645.9|7644.9|7644.4|7643.4|7646.4|7645.4|7643.4|7642.4|656
1708525200000|2024-02-21 14:20:00|7644.1|7643.1|7650.9|7649.9|7652.4|7651.4|7643.9|7642.9|601
1708525500000|2024-02-21 14:25:00|7650.6|7649.6|7654.4|7653.4|7655.1|7654.1|7649.4|7648.4|638
1708525800000|2024-02-21 14:30:00|7653.9|7652.9|7654.1|7653.1|7657.6|7656.6|7648.9|7647.9|1513
1708526100000|2024-02-21 14:35:00|7654.4|7653.4|7654.9|7653.9|7659.9|7658.9|7651.9|7650.9|1256
1708526400000|2024-02-21 14:40:00|7655.1|7654.1|7656.9|7655.9|7659.4|7658.4|7654.4|7653.4|1098
1708526700000|2024-02-21 14:45:00|7657.4|7656.4|7657.4|7656.4|7659.6|7658.6|7655.4|7654.4|1067
1708527000000|2024-02-21 14:50:00|7657.9|7656.9|7665.9|7664.9|7667.6|7666.6|7657.9|7656.9|1496
1708527300000|2024-02-21 14:55:00|7666.4|7665.4|7663.4|7662.4|7667.9|7666.9|7661.9|7660.9|899
1708527600000|2024-02-21 15:00:00|7663.1|7662.1|7658.4|7657.4|7664.4|7663.4|7656.9|7655.9|1176
1708527900000|2024-02-21 15:05:00|7658.6|7657.6|7657.4|7656.4|7658.9|7657.9|7654.9|7653.9|778
1708528200000|2024-02-21 15:10:00|7656.8|7655.8|7655.3|7654.3|7658.3|7657.3|7655.3|7654.3|621
1708528500000|2024-02-21 15:15:00|7654.8|7653.8|7658.3|7657.3|7659.3|7658.3|7654.3|7653.3|815
1708528800000|2024-02-21 15:20:00|7658.8|7657.8|7657.5|7656.5|7659.3|7658.3|7656.3|7655.3|1049
1708529100000|2024-02-21 15:25:00|7657.8|7656.8|7661.8|7660.8|7662|7661|7656.8|7655.8|864
1708529400000|2024-02-21 15:30:00|7661.3|7660.3|7659.3|7658.3|7662.3|7661.3|7658.3|7657.3|752
1708529700000|2024-02-21 15:35:00|7658.8|7657.8|7664.3|7663.3|7665.5|7664.5|7657.5|7656.5|761
1708530000000|2024-02-21 15:40:00|7663.8|7662.8|7663.8|7662.8|7664.8|7663.8|7662.5|7661.5|627
1708530300000|2024-02-21 15:45:00|7663.3|7662.3|7664.3|7663.3|7664.8|7663.8|7661.8|7660.8|668
1708530600000|2024-02-21 15:50:00|7664.8|7663.8|7662.8|7661.8|7664.8|7663.8|7662|7661|710
1708530900000|2024-02-21 15:55:00|7662.5|7661.5|7656.8|7655.8|7662.8|7661.8|7656.8|7655.8|792
1708531200000|2024-02-21 16:00:00|7657.3|7656.3|7661.8|7660.8|7663.3|7662.3|7657|7656|1130
1708531500000|2024-02-21 16:05:00|7661.5|7660.5|7663|7662|7663.3|7662.3|7660.8|7659.8|764
1708531800000|2024-02-21 16:10:00|7662.8|7661.8|7662.8|7661.8|7662.8|7661.8|7658.3|7657.3|889
1708532100000|2024-02-21 16:15:00|7662.3|7661.3|7659.3|7658.3|7662.3|7661.3|7658.8|7657.8|1157
1708532400000|2024-02-21 16:20:00|7659|7658|7661.8|7660.8|7662|7661|7658.8|7657.8|1377
1708532700000|2024-02-21 16:25:00|7661.5|7660.5|7659.8|7657.8|7662.3|7661.3|7658.5|7657.3|4135
1708533000000|2024-02-21 16:30:00|7643.9|7641.9|7646.4|7644.4|7647.4|7645.4|7641.4|7639.4|9799
1708533300000|2024-02-21 16:35:00|7645.9|7643.9|7642.9|7640.9|7646.4|7644.4|7638.1|7636.1|3122
1708533600000|2024-02-21 16:40:00|7642.6|7640.6|7642.9|7640.9|7644.4|7642.4|7641.9|7639.9|599
1708533900000|2024-02-21 16:45:00|7642.4|7640.4|7641.4|7639.4|7642.4|7640.4|7638.9|7636.9|773
1708534200000|2024-02-21 16:50:00|7641.1|7639.1|7642.9|7640.9|7643.4|7641.4|7640.9|7638.9|626
1708534500000|2024-02-21 16:55:00|7643.4|7641.4|7643.4|7641.4|7643.9|7641.9|7641.9|7639.9|418
1708534800000|2024-02-21 17:00:00|7643.6|7641.6|7643.9|7641.9|7643.9|7641.9|7641.6|7639.6|247
1708535100000|2024-02-21 17:05:00|7644.1|7642.1|7641.4|7639.4|7644.9|7642.9|7640.9|7638.9|333
1708535400000|2024-02-21 17:10:00|7641.6|7639.6|7641.4|7639.4|7641.9|7639.9|7640.1|7638.1|459
1708535700000|2024-02-21 17:15:00|7640.9|7638.9|7644.4|7642.4|7644.9|7642.9|7640.9|7638.9|316
1708536000000|2024-02-21 17:20:00|7644.6|7642.6|7645.1|7643.1|7645.4|7643.4|7643.4|7641.4|212
1708536300000|2024-02-21 17:25:00|7644.9|7642.9|7642.4|7640.4|7644.9|7642.9|7641.9|7639.9|173
1708536600000|2024-02-21 17:30:00|7642.6|7640.6|7640.4|7638.4|7642.9|7640.9|7640.1|7638.1|236
1708536900000|2024-02-21 17:35:00|7640.1|7638.1|7641.9|7639.9|7641.9|7639.9|7639.9|7637.9|117
1708537200000|2024-02-21 17:40:00|7641.6|7639.6|7638.9|7636.9|7641.9|7639.9|7638.1|7636.1|266
1708537500000|2024-02-21 17:45:00|7639.1|7637.1|7641.1|7639.1|7641.4|7639.4|7639.1|7637.1|124
1708537800000|2024-02-21 17:50:00|7641.4|7639.4|7643.4|7641.4|7643.9|7641.9|7641.1|7639.1|145
1708538100000|2024-02-21 17:55:00|7642.9|7640.9|7643.9|7641.9|7644.4|7642.4|7641.4|7639.4|277
1708538400000|2024-02-21 18:00:00|7644.1|7642.1|7638.6|7636.6|7644.4|7642.4|7635.9|7633.9|549
1708538700000|2024-02-21 18:05:00|7638.4|7636.4|7640.6|7638.6|7641.4|7639.4|7636.9|7634.9|237
1708539000000|2024-02-21 18:10:00|7640.4|7638.4|7642.6|7640.6|7643.1|7641.1|7640.4|7638.4|129
1708539300000|2024-02-21 18:15:00|7642.4|7640.4|7642.1|7640.1|7643.4|7641.4|7641.4|7639.4|106
1708539600000|2024-02-21 18:20:00|7642.4|7640.4|7642.1|7640.1|7642.4|7640.4|7640.6|7638.6|116
1708539900000|2024-02-21 18:25:00|7641.9|7639.9|7640.6|7638.6|7641.9|7639.9|7639.4|7637.4|120
1708540200000|2024-02-21 18:30:00|7640.9|7638.9|7638.6|7636.6|7641.6|7639.6|7638.4|7636.4|96
1708540500000|2024-02-21 18:35:00|7638.9|7636.9|7639.9|7637.9|7640.4|7638.4|7638.4|7636.4|129
1708540800000|2024-02-21 18:40:00|7640.1|7638.1|7638.4|7636.4|7641.4|7639.4|7638.4|7636.4|68
1708541100000|2024-02-21 18:45:00|7638.1|7636.1|7638.9|7636.9|7639.4|7637.4|7637.4|7635.4|68
1708541400000|2024-02-21 18:50:00|7638.6|7636.6|7638.4|7636.4|7638.9|7636.9|7638.4|7636.4|88
1708541700000|2024-02-21 18:55:00|7638.1|7636.1|7637.6|7635.6|7641.4|7639.4|7637.6|7635.6|102
1708542000000|2024-02-21 19:00:00|7637.1|7635.1|7640.4|7638.4|7641.9|7639.9|7636.6|7634.6|261
1708542300000|2024-02-21 19:05:00|7640.1|7638.1|7638.9|7636.9|7640.4|7638.4|7638.6|7636.6|129
1708542600000|2024-02-21 19:10:00|7638.6|7636.6|7635.9|7633.9|7639.9|7637.9|7635.9|7633.9|139
1708542900000|2024-02-21 19:15:00|7635.6|7633.6|7636.9|7634.9|7638.6|7636.6|7634.9|7632.9|145
1708543200000|2024-02-21 19:20:00|7636.6|7634.6|7632.4|7630.4|7637.4|7635.4|7631.9|7629.9|136
1708543500000|2024-02-21 19:25:00|7632.6|7630.6|7633.4|7631.4|7634.1|7632.1|7629.6|7627.6|150
1708543800000|2024-02-21 19:30:00|7633.1|7631.1|7632.6|7630.6|7634.6|7632.6|7631.9|7629.9|99
1708544100000|2024-02-21 19:35:00|7632.9|7630.9|7629.9|7627.9|7632.9|7630.9|7628.9|7626.9|108
1708544400000|2024-02-21 19:40:00|7629.6|7627.6|7629.9|7627.9|7630.9|7628.9|7628.9|7626.9|120
1708544700000|2024-02-21 19:45:00|7630.1|7628.1|7631.6|7629.6|7632.4|7630.4|7628.4|7626.4|135
1708545000000|2024-02-21 19:50:00|7631.4|7629.4|7631.9|7629.9|7632.1|7630.1|7629.9|7627.9|78
1708545300000|2024-02-21 19:55:00|7631.6|7629.6|7632.4|7630.4|7633.6|7631.6|7631.4|7629.4|78
1708545600000|2024-02-21 20:00:00|7632.1|7630.1|7629.6|7627.6|7632.1|7630.1|7629.4|7627.4|103
1708545900000|2024-02-21 20:05:00|7630.1|7628.1|7626.4|7624.4|7630.1|7628.1|7626.4|7624.4|141
1708546200000|2024-02-21 20:10:00|7626.6|7624.6|7626.4|7624.4|7626.9|7624.9|7624.4|7622.4|68
1708546500000|2024-02-21 20:15:00|7626.1|7624.1|7624.9|7622.9|7627.4|7625.4|7623.1|7621.1|149
1708546800000|2024-02-21 20:20:00|7625.1|7623.1|7627.9|7625.9|7628.4|7626.4|7624.1|7622.1|353
1708547100000|2024-02-21 20:25:00|7627.6|7625.6|7631.4|7629.4|7631.4|7629.4|7627.6|7625.6|205
1708547400000|2024-02-21 20:30:00|7631.1|7629.1|7634.4|7632.4|7634.9|7632.9|7630.9|7628.9|204
1708547700000|2024-02-21 20:35:00|7634.1|7632.1|7641.9|7639.9|7641.9|7639.9|7634.1|7632.1|247
1708548000000|2024-02-21 20:40:00|7642.1|7640.1|7645.1|7643.1|7646.4|7644.4|7641.9|7639.9|246
1708548300000|2024-02-21 20:45:00|7644.9|7642.9|7645.1|7643.1|7646.6|7644.6|7643.6|7641.6|237
1708548600000|2024-02-21 20:50:00|7645.4|7643.4|7648.4|7646.4|7651.9|7649.9|7645.4|7643.4|562
1708548900000|2024-02-21 20:55:00|7648.9|7646.9|7652.3|7648.3|7652.4|7649.4|7646.9|7644.9|1143
1708549200000|2024-02-21 21:00:00|7652.2|7648.2|7651|7647|7653.1|7649.1|7649.7|7645.7|0
1708549500000|2024-02-21 21:05:00|7651.1|7647.1|7649.8|7645.8|7651.1|7647.1|7649.8|7645.8|0
1708549800000|2024-02-21 21:10:00|7649.9|7645.9|7650.1|7646.1|7650.6|7646.6|7648.9|7644.9|0
1708550100000|2024-02-21 21:15:00|7650.2|7646.2|7649.8|7645.8|7651|7647|7649.7|7645.7|0
1708550400000|2024-02-21 21:20:00|7649.7|7645.7|7648.2|7644.2|7661.6|7657.6|7638|7634|0
1708550700000|2024-02-21 21:25:00|7648.4|7644.4|7653.4|7649.4|7658.3|7654.3|7645.9|7641.9|0
1708551000000|2024-02-21 21:30:00|7653.5|7649.5|7652.8|7648.8|7657.2|7653.2|7652.4|7648.4|0
1708551300000|2024-02-21 21:35:00|7652.9|7648.9|7651.5|7647.5|7653.2|7649.2|7645.8|7641.8|0
1708551600000|2024-02-21 21:40:00|7651.6|7647.6|7651.4|7647.4|7652.7|7648.7|7650.7|7646.7|0
1708551900000|2024-02-21 21:45:00|7651.5|7647.5|7651.4|7647.4|7652.9|7648.9|7651.2|7647.2|0
1708552200000|2024-02-21 21:50:00|7651.5|7647.5|7651.7|7647.7|7654.1|7650.1|7650.3|7646.3|0
1708552500000|2024-02-21 21:55:00|7651.6|7647.6|7653.5|7649.5|7654|7650|7650.5|7646.5|0
1708552800000|2024-02-21 22:00:00|7653.4|7649.4|7657.8|7653.8|7657.8|7653.8|7652.6|7648.6|0
1708553100000|2024-02-21 22:05:00|7657.9|7653.9|7656.9|7652.9|7658.5|7654.5|7656.9|7652.9|0
1708553400000|2024-02-21 22:10:00|7656.8|7652.8|7654.3|7650.3|7656.8|7652.8|7654.2|7650.2|0
1708553700000|2024-02-21 22:15:00|7654.4|7650.4|7653.4|7649.4|7654.5|7650.5|7653.2|7649.2|0
1708554000000|2024-02-21 22:20:00|7653.5|7649.5|7653.6|7649.6|7653.9|7649.9|7653.1|7649.1|0
1708554300000|2024-02-21 22:25:00|7653.5|7649.5|7653.7|7649.7|7653.8|7649.8|7653.3|7649.3|0
1708554600000|2024-02-21 22:30:00|7653.8|7649.8|7654.9|7650.9|7655.3|7651.3|7653.7|7649.7|0
1708554900000|2024-02-21 22:35:00|7655|7651|7654.2|7650.2|7655.1|7651.1|7654.2|7650.2|0
1708555200000|2024-02-21 22:40:00|7654.3|7650.3|7654.8|7650.8|7655.3|7651.3|7654.2|7650.2|0
1708555500000|2024-02-21 22:45:00|7654.9|7650.9|7655|7651|7655.2|7651.2|7654.7|7650.7|0
1708555800000|2024-02-21 22:50:00|7655.1|7651.1|7654.7|7650.7|7655.6|7651.6|7654.6|7650.6|0
1708556100000|2024-02-21 22:55:00|7654.8|7650.8|7655.1|7651.1|7655.5|7651.5|7654.5|7650.5|0
1708556400000|2024-02-21 23:00:00|7654.3|7650.3|7657.7|7653.7|7658.3|7654.3|7652.7|7648.7|0
1708556700000|2024-02-21 23:05:00|7657.5|7653.5|7657.1|7653.1|7657.5|7653.5|7656.4|7652.4|0
1708557000000|2024-02-21 23:10:00|7657.2|7653.2|7659.1|7655.1|7659.4|7655.4|7656.9|7652.9|0
1708557300000|2024-02-21 23:15:00|7659|7655|7662.7|7658.7|7662.7|7658.7|7659|7655|0
1708557600000|2024-02-21 23:20:00|7662.6|7658.6|7661.7|7657.7|7663.4|7659.4|7660.9|7656.9|0
1708557900000|2024-02-21 23:25:00|7661.6|7657.6|7660.4|7656.4|7661.7|7657.7|7660.4|7656.4|0
1708558200000|2024-02-21 23:30:00|7660.6|7656.6|7659.2|7655.2|7660.7|7656.7|7659.2|7655.2|0
1708558500000|2024-02-21 23:35:00|7659.1|7655.1|7656.8|7652.8|7659.4|7655.4|7656.8|7652.8|0
1708558800000|2024-02-21 23:40:00|7656.9|7652.9|7658.5|7654.5|7659.2|7655.2|7656.8|7652.8|0
1708559100000|2024-02-21 23:45:00|7658.6|7654.6|7659.4|7655.4|7659.6|7655.6|7658.5|7654.5|0
1708559400000|2024-02-21 23:50:00|7659.5|7655.5|7659.2|7655.2|7659.5|7655.5|7658.8|7654.8|0
1708559700000|2024-02-21 23:55:00|7659.1|7655.1|7661.3|7657.3|7661.3|7657.3|7658.9|7654.9|0
1708560000000|2024-02-22 00:00:00|7661.4|7657.4|7663.5|7659.5|7665.4|7661.4|7661|7657|0
1708560300000|2024-02-22 00:05:00|7663.6|7659.6|7668.2|7664.2|7668.3|7664.3|7662.3|7658.3|0
1708560600000|2024-02-22 00:10:00|7668.3|7664.3|7667.7|7663.7|7668.5|7664.5|7667|7663|0
1708560900000|2024-02-22 00:15:00|7667.9|7663.9|7665.8|7661.8|7667.9|7663.9|7661.1|7657.1|0
1708561200000|2024-02-22 00:20:00|7665.9|7661.9|7664.6|7660.6|7667.4|7663.4|7664.6|7660.6|0
1708561500000|2024-02-22 00:25:00|7662.6|7658.6|7662.7|7658.7|7665.6|7661.6|7660.7|7656.7|0
1708561800000|2024-02-22 00:30:00|7663.1|7659.1|7662.5|7658.5|7663.4|7659.4|7661.6|7657.6|0
1708562100000|2024-02-22 00:35:00|7662.4|7658.4|7662.9|7658.9|7664.4|7660.4|7662.4|7658.4|0
1708562400000|2024-02-22 00:40:00|7663|7659|7664.1|7660.1|7664.2|7660.2|7662.5|7658.5|0
1708562700000|2024-02-22 00:45:00|7664.2|7660.2|7665.6|7661.6|7666.6|7662.6|7664.1|7660.1|0
1708563000000|2024-02-22 00:50:00|7665.8|7661.8|7665.1|7661.1|7666.9|7662.9|7665.1|7661.1|0
1708563300000|2024-02-22 00:55:00|7665.2|7661.2|7667|7663|7667.1|7663.1|7664.2|7660.2|0
1708563600000|2024-02-22 01:00:00|7666.9|7662.9|7668.2|7665.2|7670.2|7667.2|7663.5|7660.5|179
1708563900000|2024-02-22 01:05:00|7668.5|7665.5|7669|7666|7670|7667|7665.5|7662.5|116
1708564200000|2024-02-22 01:10:00|7668.5|7665.5|7668.7|7665.7|7669.2|7666.2|7666.7|7663.7|58
1708564500000|2024-02-22 01:15:00|7668.5|7665.5|7667.7|7664.7|7670.2|7667.2|7666.5|7663.5|50
1708564800000|2024-02-22 01:20:00|7667.5|7664.5|7667.7|7664.7|7667.7|7664.7|7666|7663|16
1708565100000|2024-02-22 01:25:00|7668|7665|7667.2|7664.2|7670.2|7667.2|7666.5|7663.5|46
1708565400000|2024-02-22 01:30:00|7668.2|7665.2|7671.7|7668.7|7672|7669|7668|7665|39
1708565700000|2024-02-22 01:35:00|7671.2|7668.2|7671.2|7668.2|7672.5|7669.5|7671.2|7668.2|26
1708566000000|2024-02-22 01:40:00|7670.2|7667.2|7670.7|7667.7|7672|7669|7669.2|7666.2|66
1708566300000|2024-02-22 01:45:00|7670.5|7667.5|7671.2|7668.2|7672.2|7669.2|7670.5|7667.5|9
1708566600000|2024-02-22 01:50:00|7671.5|7668.5|7669.7|7666.7|7671.5|7668.5|7667.7|7664.7|49
1708566900000|2024-02-22 01:55:00|7669.5|7666.5|7666|7663|7669.5|7666.5|7665.7|7662.7|29
1708567200000|2024-02-22 02:00:00|7666.2|7663.2|7667.2|7664.2|7667.5|7664.5|7666.2|7663.2|11
1708567500000|2024-02-22 02:05:00|7667|7664|7666|7663|7667.7|7664.7|7666|7663|15
1708567800000|2024-02-22 02:10:00|7666.2|7663.2|7666.2|7663.2|7667|7664|7664|7661|26
1708568100000|2024-02-22 02:15:00|7666|7663|7669.2|7666.2|7669.5|7666.5|7666|7663|10
1708568400000|2024-02-22 02:20:00|7669|7666|7668|7665|7669.2|7666.2|7667.2|7664.2|17
1708568700000|2024-02-22 02:25:00|7667.7|7664.7|7669.5|7666.5|7669.7|7666.7|7667.5|7664.5|6
1708569000000|2024-02-22 02:30:00|7669.2|7666.2|7670.2|7667.2|7670.5|7667.5|7669.2|7666.2|6
1708569300000|2024-02-22 02:35:00|7670.7|7667.7|7670.5|7667.5|7671.7|7668.7|7670.2|7667.2|5
1708569600000|2024-02-22 02:40:00|7670.2|7667.2|7668.7|7665.7|7671.5|7668.5|7668.7|7665.7|22
1708569900000|2024-02-22 02:45:00|7668.5|7665.5|7668.5|7665.5|7670.2|7667.2|7668|7665|14
1708570200000|2024-02-22 02:50:00|7668.7|7665.7|7669.2|7666.2|7669.7|7666.7|7668.7|7665.7|5
1708570500000|2024-02-22 02:55:00|7669.5|7666.5|7669.2|7666.2|7670.2|7667.2|7667.5|7664.5|23
1708570800000|2024-02-22 03:00:00|7669|7666|7668.7|7665.7|7669.7|7666.7|7668.2|7665.2|10
1708571100000|2024-02-22 03:05:00|7668.5|7665.5|7668.2|7665.2|7668.5|7665.5|7667.7|7664.7|4
1708571400000|2024-02-22 03:10:00|7668.7|7665.7|7668.2|7665.2|7668.7|7665.7|7667.7|7664.7|10
1708571700000|2024-02-22 03:15:00|7667.7|7664.7|7667.7|7664.7|7668.5|7665.5|7667.2|7664.2|7
1708572000000|2024-02-22 03:20:00|7667.5|7664.5|7668|7665|7668.5|7665.5|7667.2|7664.2|7
1708572300000|2024-02-22 03:25:00|7667.7|7664.7|7667.7|7664.7|7668|7665|7667|7664|1
1708572600000|2024-02-22 03:30:00|7667.5|7664.5|7668|7665|7669.2|7666.2|7667.5|7664.5|1
1708572900000|2024-02-22 03:35:00|7668.2|7665.2|7667.5|7664.5|7668.2|7665.2|7667.2|7664.2|0
1708573200000|2024-02-22 03:40:00|7667.2|7664.2|7667.5|7664.5|7668.2|7665.2|7666.7|7663.7|4
1708573500000|2024-02-22 03:45:00|7668.2|7665.2|7666.7|7663.7|7668.2|7665.2|7666.7|7663.7|1
1708573800000|2024-02-22 03:50:00|7667|7664|7666.5|7663.5|7667.7|7664.7|7666.5|7663.5|7
1708574100000|2024-02-22 03:55:00|7667.2|7664.2|7666.7|7663.7|7667.2|7664.2|7665.7|7662.7|3
1708574400000|2024-02-22 04:00:00|7666.5|7663.5|7667.2|7664.2|7667.2|7664.2|7666.2|7663.2|7
1708574700000|2024-02-22 04:05:00|7667|7664|7666.7|7663.7|7667.5|7664.5|7666.2|7663.2|4
1708575000000|2024-02-22 04:10:00|7667.2|7664.2|7667.7|7664.7|7667.7|7664.7|7667|7664|1
1708575300000|2024-02-22 04:15:00|7668|7665|7668.2|7665.2|7668.7|7665.7|7667.7|7664.7|0
1708575600000|2024-02-22 04:20:00|7668|7665|7667.7|7664.7|7668.2|7665.2|7666.2|7663.2|28
1708575900000|2024-02-22 04:25:00|7667.5|7664.5|7668.5|7665.5|7668.7|7665.7|7667.2|7664.2|9
1708576200000|2024-02-22 04:30:00|7668.2|7665.2|7667.2|7664.2|7668.2|7665.2|7667.2|7664.2|1
1708576500000|2024-02-22 04:35:00|7667.7|7664.7|7668.7|7665.7|7669.2|7666.2|7667.2|7664.2|16
1708576800000|2024-02-22 04:40:00|7669|7666|7669.7|7666.7|7670.2|7667.2|7668.7|7665.7|3
1708577100000|2024-02-22 04:45:00|7669.5|7666.5|7669|7666|7669.7|7666.7|7669|7666|0
1708577400000|2024-02-22 04:50:00|7668.7|7665.7|7669.7|7666.7|7670.2|7667.2|7668.7|7665.7|10
1708577700000|2024-02-22 04:55:00|7670.2|7667.2|7670.7|7667.7|7672.7|7669.7|7670.2|7667.2|91
1708578000000|2024-02-22 05:00:00|7670.5|7667.5|7672.2|7669.2|7672.7|7669.7|7670|7667|36
1708578300000|2024-02-22 05:05:00|7672|7669|7671.2|7668.2|7672|7669|7670.5|7667.5|12
1708578600000|2024-02-22 05:10:00|7671|7668|7671.7|7668.7|7672.2|7669.2|7670|7667|29
1708578900000|2024-02-22 05:15:00|7671.2|7668.2|7671.2|7668.2|7671.5|7668.5|7670.5|7667.5|9
1708579200000|2024-02-22 05:20:00|7671|7668|7670.5|7667.5|7671.5|7668.5|7670.2|7667.2|35
1708579500000|2024-02-22 05:25:00|7670.7|7667.7|7672.2|7669.2|7672.7|7669.7|7670.5|7667.5|31
1708579800000|2024-02-22 05:30:00|7672|7669|7672.7|7669.7|7672.7|7669.7|7670.7|7667.7|17
1708580100000|2024-02-22 05:35:00|7674.2|7671.2|7673.2|7670.2|7674.5|7671.5|7672.7|7669.7|35
1708580400000|2024-02-22 05:40:00|7673|7670|7673.5|7670.5|7675.5|7672.5|7673|7670|83
1708580700000|2024-02-22 05:45:00|7673.2|7670.2|7675.2|7672.2|7676.5|7673.5|7673.2|7670.2|31
1708581000000|2024-02-22 05:50:00|7675.7|7672.7|7670.2|7667.2|7675.7|7672.7|7670.2|7667.2|56
1708581300000|2024-02-22 05:55:00|7670|7667|7670.2|7667.2|7671.2|7668.2|7668.7|7665.7|21
1708581600000|2024-02-22 06:00:00|7670|7667|7669.2|7666.2|7671.2|7668.2|7667.5|7664.5|60
1708581900000|2024-02-22 06:05:00|7669|7666|7668.7|7665.7|7670.2|7667.2|7668|7665|16
1708582200000|2024-02-22 06:10:00|7668.2|7665.2|7669.2|7666.2|7669.2|7666.2|7667.2|7664.2|55
1708582500000|2024-02-22 06:15:00|7669|7666|7670.7|7667.7|7670.7|7667.7|7668|7665|44
1708582800000|2024-02-22 06:20:00|7670.5|7667.5|7671.7|7668.7|7672.5|7669.5|7670.5|7667.5|54
1708583100000|2024-02-22 06:25:00|7670.7|7667.7|7673.7|7670.7|7675.2|7672.2|7670.2|7667.2|65
1708583400000|2024-02-22 06:30:00|7674|7671|7676.7|7673.7|7677.2|7674.2|7672.7|7669.7|47
1708583700000|2024-02-22 06:35:00|7677|7674|7676.7|7673.7|7679|7676|7675|7672|102
1708584000000|2024-02-22 06:40:00|7677.2|7674.2|7679.7|7676.7|7679.7|7676.7|7676.2|7673.2|70
1708584300000|2024-02-22 06:45:00|7678.7|7675.7|7676.7|7673.7|7680|7677|7676.2|7673.2|99
1708584600000|2024-02-22 06:50:00|7678.2|7675.2|7678.5|7675.5|7679.5|7676.5|7677.5|7674.5|47
1708584900000|2024-02-22 06:55:00|7679.2|7676.2|7681.7|7678.7|7681.7|7678.7|7677.2|7674.2|108
1708585200000|2024-02-22 07:00:00|7682.2|7679.2|7679.7|7677.7|7682.2|7680|7678.5|7676.5|179
1708585500000|2024-02-22 07:05:00|7679.5|7677.5|7677.7|7675.7|7680.2|7678.2|7677.2|7675.2|257
1708585800000|2024-02-22 07:10:00|7677.5|7675.5|7675|7673|7679|7677|7674.2|7672.2|250
1708586100000|2024-02-22 07:15:00|7674.5|7672.5|7673.7|7671.7|7676.7|7674.7|7672.2|7670.2|476
1708586400000|2024-02-22 07:20:00|7673.5|7671.5|7672|7670|7673.7|7671.7|7672|7670|62
1708586700000|2024-02-22 07:25:00|7672.7|7670.7|7678.2|7676.2|7678.2|7676.2|7672.7|7670.7|162
1708587000000|2024-02-22 07:30:00|7678.5|7676.5|7681.7|7679.7|7682.2|7680.2|7676.5|7674.5|283
1708587300000|2024-02-22 07:35:00|7681.5|7679.5|7684.7|7682.7|7685.5|7683.5|7681|7679|167
1708587600000|2024-02-22 07:40:00|7684.5|7682.5|7686.7|7684.7|7687.2|7685.2|7682.5|7680.5|308
1708587900000|2024-02-22 07:45:00|7686.5|7684.5|7684.7|7682.7|7687.7|7685.7|7683|7681|306
1708588200000|2024-02-22 07:50:00|7684.2|7682.2|7686|7684|7687.2|7685.2|7682|7680|190
1708588500000|2024-02-22 07:55:00|7686.2|7684.2|7686.7|7684.7|7690.5|7688.5|7685.2|7683.2|316
1708588800000|2024-02-22 08:00:00|7686.2|7685.2|7690.5|7689.5|7700|7699|7683.7|7682.7|4996
1708589100000|2024-02-22 08:05:00|7690.2|7689.2|7690.5|7689.5|7701.2|7700.2|7688.5|7687.5|2776
1708589400000|2024-02-22 08:10:00|7691|7690|7679.7|7678.7|7693.5|7692.5|7679.7|7678.7|1648
1708589700000|2024-02-22 08:15:00|7678.7|7677.7|7667.7|7666.7|7680.5|7679.5|7665.5|7664.5|1767
1708590000000|2024-02-22 08:20:00|7668|7667|7675.5|7674.5|7676.5|7675.5|7665.2|7664.2|1375
1708590300000|2024-02-22 08:25:00|7676.5|7675.5|7675.2|7674.2|7676.7|7675.7|7669.7|7668.7|681
1708590600000|2024-02-22 08:30:00|7676.7|7675.7|7665|7664|7679.7|7678.7|7664.5|7663.5|1476
1708590900000|2024-02-22 08:35:00|7664.5|7663.5|7673.5|7672.5|7673.5|7672.5|7661.5|7660.5|1257
1708591200000|2024-02-22 08:40:00|7673|7672|7673.5|7672.5|7677.2|7676.2|7666|7665|891
1708591500000|2024-02-22 08:45:00|7673|7672|7674.5|7673.5|7677.5|7676.5|7670.5|7669.5|645
1708591800000|2024-02-22 08:50:00|7674.2|7673.2|7666.2|7665.2|7674.5|7673.5|7665.7|7664.7|584
1708592100000|2024-02-22 08:55:00|7666|7665|7670|7669|7672|7671|7666|7665|522
1708592400000|2024-02-22 09:00:00|7669.7|7668.7|7660.7|7659.7|7670.7|7669.7|7658.7|7657.7|465
1708592700000|2024-02-22 09:05:00|7661|7660|7666.2|7665.2|7666.5|7665.5|7661|7660|370
1708593000000|2024-02-22 09:10:00|7666|7665|7655|7654|7666|7665|7654.5|7653.5|461
1708593300000|2024-02-22 09:15:00|7655.2|7654.2|7659.2|7658.2|7659.7|7658.7|7651|7650|756
1708593600000|2024-02-22 09:20:00|7659|7658|7655|7654|7661|7660|7653.2|7652.2|746
1708593900000|2024-02-22 09:25:00|7654.7|7653.7|7653|7652|7655|7654|7651.5|7650.5|463
1708594200000|2024-02-22 09:30:00|7657.5|7656.5|7662|7661|7663.2|7662.2|7654.7|7653.7|1689
1708594500000|2024-02-22 09:35:00|7662.5|7661.5|7664.5|7663.5|7665|7664|7659|7658|482
1708594800000|2024-02-22 09:40:00|7664.2|7663.2|7667.7|7666.7|7671.2|7670.2|7664|7663|566
1708595100000|2024-02-22 09:45:00|7667.5|7666.5|7667|7666|7670|7669|7663|7662|383
1708595400000|2024-02-22 09:50:00|7666.7|7665.7|7664.5|7663.5|7668.7|7667.7|7663.5|7662.5|322
1708595700000|2024-02-22 09:55:00|7664.2|7663.2|7661.7|7660.7|7666.2|7665.2|7661|7660|318
1708596000000|2024-02-22 10:00:00|7661.5|7660.5|7664.7|7663.7|7665.5|7664.5|7661.5|7660.5|316
1708596300000|2024-02-22 10:05:00|7665|7664|7667.5|7666.5|7667.5|7666.5|7661|7660|571
1708596600000|2024-02-22 10:10:00|7668.5|7667.5|7665|7664|7668.7|7667.7|7664.5|7663.5|271
1708596900000|2024-02-22 10:15:00|7664.5|7663.5|7665|7664|7666.7|7665.7|7664|7663|280
1708597200000|2024-02-22 10:20:00|7665.2|7664.2|7667.2|7666.2|7667.2|7666.2|7664.5|7663.5|298
1708597500000|2024-02-22 10:25:00|7667|7666|7665.5|7664.5|7667.5|7666.5|7662.7|7661.7|255
1708597800000|2024-02-22 10:30:00|7665.7|7664.7|7664.7|7663.7|7668.2|7667.2|7663.5|7662.5|221
1708598100000|2024-02-22 10:35:00|7664.5|7663.5|7663.2|7662.2|7666.2|7665.2|7662|7661|311
1708598400000|2024-02-22 10:40:00|7663.5|7662.5|7669.5|7668.5|7669.5|7668.5|7663|7662|263
1708598700000|2024-02-22 10:45:00|7669.7|7668.7|7668.2|7667.2|7670.5|7669.5|7666.2|7665.2|427
1708599000000|2024-02-22 10:50:00|7668|7667|7670.5|7669.5|7670.7|7669.7|7668|7667|313
1708599300000|2024-02-22 10:55:00|7670.7|7669.7|7673.5|7672.5|7673.5|7672.5|7669|7668|293
1708599600000|2024-02-22 11:00:00|7673|7672|7672.5|7671.5|7674.2|7673.2|7671.5|7670.5|242
1708599900000|2024-02-22 11:05:00|7672.2|7671.2|7675|7674|7676.5|7675.5|7672|7671|272
1708600200000|2024-02-22 11:10:00|7675.2|7674.2|7680.5|7679.5|7681|7680|7675.2|7674.2|368
1708600500000|2024-02-22 11:15:00|7680|7679|7684|7683|7684.2|7683.2|7676.2|7675.2|499
1708600800000|2024-02-22 11:20:00|7684.2|7683.2|7686.2|7685.2|7686.7|7685.7|7682.5|7681.5|453
1708601100000|2024-02-22 11:25:00|7686.5|7685.5|7684|7683|7686.7|7685.7|7682.7|7681.7|328
1708601400000|2024-02-22 11:30:00|7684.2|7683.2|7683|7682|7684.5|7683.5|7682|7681|265
1708601700000|2024-02-22 11:35:00|7682.7|7681.7|7684.5|7683.5|7686|7685|7682.2|7681.2|369
1708602000000|2024-02-22 11:40:00|7685|7684|7686.2|7685.2|7688|7687|7684.5|7683.5|474
1708602300000|2024-02-22 11:45:00|7686.5|7685.5|7684|7683|7686.7|7685.7|7684|7683|253
1708602600000|2024-02-22 11:50:00|7683.7|7682.7|7683.2|7682.2|7684.7|7683.7|7681.7|7680.7|501
1708602900000|2024-02-22 11:55:00|7683.5|7682.5|7679.7|7678.7|7683.7|7682.7|7679|7678|312
1708603200000|2024-02-22 12:00:00|7680|7679|7677.5|7676.5|7680.5|7679.5|7675.7|7674.7|472
1708603500000|2024-02-22 12:05:00|7677.7|7676.7|7680.2|7679.2|7680.7|7679.7|7677|7676|392
1708603800000|2024-02-22 12:10:00|7680|7679|7681|7680|7682.2|7681.2|7679|7678|438
1708604100000|2024-02-22 12:15:00|7680.7|7679.7|7675.5|7674.5|7681|7680|7674.2|7673.2|447
1708604400000|2024-02-22 12:20:00|7676|7675|7676.2|7675.2|7677.7|7676.7|7675.5|7674.5|378
1708604700000|2024-02-22 12:25:00|7676|7675|7674.5|7673.5|7677.5|7676.5|7674.5|7673.5|310
1708605000000|2024-02-22 12:30:00|7674.7|7673.7|7678|7677|7678|7677|7674.5|7673.5|279
1708605300000|2024-02-22 12:35:00|7678.2|7677.2|7676|7675|7678.2|7677.2|7675|7674|314
1708605600000|2024-02-22 12:40:00|7675.9|7674.9|7670.4|7669.4|7676.1|7675.1|7670.4|7669.4|392
1708605900000|2024-02-22 12:45:00|7669.9|7668.9|7674.4|7673.4|7674.4|7673.4|7669.9|7668.9|214
1708606200000|2024-02-22 12:50:00|7673.9|7672.9|7665.9|7664.9|7673.9|7672.9|7665.9|7664.9|495
1708606500000|2024-02-22 12:55:00|7666.1|7665.1|7663.6|7662.6|7666.6|7665.6|7661.9|7660.9|525
1708606800000|2024-02-22 13:00:00|7663.4|7662.4|7662.9|7661.9|7664.9|7663.9|7659.1|7658.1|681
1708607100000|2024-02-22 13:05:00|7663.4|7662.4|7664.4|7663.4|7665.4|7664.4|7661.4|7660.4|546
1708607400000|2024-02-22 13:10:00|7664.6|7663.6|7666.1|7665.1|7668.1|7667.1|7663.1|7662.1|803
1708607700000|2024-02-22 13:15:00|7666.4|7665.4|7668.9|7667.9|7668.9|7667.9|7663.9|7662.9|394
1708608000000|2024-02-22 13:20:00|7669.1|7668.1|7671.9|7670.9|7674.9|7673.9|7668.9|7667.9|463
1708608300000|2024-02-22 13:25:00|7671.4|7670.4|7672.6|7671.6|7673.4|7672.4|7671.4|7670.4|245
1708608600000|2024-02-22 13:30:00|7672.4|7671.4|7677.6|7676.6|7679.6|7678.6|7671.1|7670.1|549
1708608900000|2024-02-22 13:35:00|7677.4|7676.4|7679.6|7678.6|7679.9|7678.9|7675.9|7674.9|274
1708609200000|2024-02-22 13:40:00|7679.9|7678.9|7680.9|7679.9|7681.6|7680.6|7678.4|7677.4|286
1708609500000|2024-02-22 13:45:00|7681.1|7680.1|7678.4|7677.4|7682.4|7681.4|7678.4|7677.4|237
1708609800000|2024-02-22 13:50:00|7678.6|7677.6|7679.6|7678.6|7679.6|7678.6|7675.6|7674.6|407
1708610100000|2024-02-22 13:55:00|7679.9|7678.9|7683.1|7682.1|7683.4|7682.4|7679.9|7678.9|489
1708610400000|2024-02-22 14:00:00|7682.9|7681.9|7689.9|7688.9|7690.1|7689.1|7682.9|7681.9|476
1708610700000|2024-02-22 14:05:00|7690.1|7689.1|7689.1|7688.1|7690.1|7689.1|7685.6|7684.6|521
1708611000000|2024-02-22 14:10:00|7689.9|7688.9|7684.9|7683.9|7691.1|7690.1|7684.9|7683.9|560
1708611300000|2024-02-22 14:15:00|7684.4|7683.4|7686.4|7685.4|7689.4|7688.4|7682.9|7681.9|673
1708611600000|2024-02-22 14:20:00|7685.9|7684.9|7682.9|7681.9|7687.4|7686.4|7682.9|7681.9|689
1708611900000|2024-02-22 14:25:00|7683.1|7682.1|7684.9|7683.9|7686.9|7685.9|7682.4|7681.4|486
1708612200000|2024-02-22 14:30:00|7685.1|7684.1|7681.9|7680.9|7686.9|7685.9|7680.9|7679.9|1813
1708612500000|2024-02-22 14:35:00|7682.4|7681.4|7683.6|7682.6|7686.6|7685.6|7680.9|7679.9|701
1708612800000|2024-02-22 14:40:00|7683.9|7682.9|7680.1|7679.1|7685.6|7684.6|7676.4|7675.4|680
1708613100000|2024-02-22 14:45:00|7682.9|7681.9|7683.9|7682.9|7687.9|7686.9|7681.4|7680.4|1432
1708613400000|2024-02-22 14:50:00|7684.1|7683.1|7686.6|7685.6|7690.4|7689.4|7683.9|7682.9|1529
1708613700000|2024-02-22 14:55:00|7686.9|7685.9|7685.4|7684.4|7691.9|7690.9|7685.4|7684.4|735
1708614000000|2024-02-22 15:00:00|7685.6|7684.6|7684.4|7683.4|7687.4|7686.4|7682.4|7681.4|1283
1708614300000|2024-02-22 15:05:00|7684.6|7683.6|7675.4|7674.4|7684.6|7683.6|7675.4|7674.4|903
1708614600000|2024-02-22 15:10:00|7675.6|7674.6|7676.8|7675.8|7680.1|7679.1|7674.6|7673.6|728
1708614900000|2024-02-22 15:15:00|7676.6|7675.6|7670.6|7669.6|7677.3|7676.3|7670.1|7669.1|652
1708615200000|2024-02-22 15:20:00|7670.8|7669.8|7682.6|7681.6|7683.6|7682.6|7670.1|7669.1|750
1708615500000|2024-02-22 15:25:00|7683.1|7682.1|7681.6|7680.6|7683.6|7682.6|7679.1|7678.1|730
1708615800000|2024-02-22 15:30:00|7682.1|7681.1|7679.6|7678.6|7682.1|7681.1|7677.6|7676.6|507
1708616100000|2024-02-22 15:35:00|7680.1|7679.1|7684.1|7683.1|7684.1|7683.1|7678.8|7677.8|600
1708616400000|2024-02-22 15:40:00|7684.3|7683.3|7682.6|7681.6|7684.8|7683.8|7680.6|7679.6|546
1708616700000|2024-02-22 15:45:00|7682.8|7681.8|7684.1|7683.1|7686.1|7685.1|7682.1|7681.1|777
1708617000000|2024-02-22 15:50:00|7684.3|7683.3|7688.6|7687.6|7688.6|7687.6|7683.6|7682.6|672
1708617300000|2024-02-22 15:55:00|7688.3|7687.3|7686.8|7685.8|7688.8|7687.8|7686.1|7685.1|798
1708617600000|2024-02-22 16:00:00|7687.1|7686.1|7685.3|7684.3|7688.1|7687.1|7683.1|7682.1|1225
1708617900000|2024-02-22 16:05:00|7685.6|7684.6|7686.1|7685.1|7687.6|7686.6|7683.1|7682.1|855
1708618200000|2024-02-22 16:10:00|7685.6|7684.6|7687.8|7686.8|7689.1|7688.1|7685.3|7684.3|1053
1708618500000|2024-02-22 16:15:00|7687.6|7686.6|7688.1|7687.1|7689.1|7688.1|7686.6|7685.6|947
1708618800000|2024-02-22 16:20:00|7688.3|7687.3|7690.8|7689.8|7692.3|7691.3|7688.1|7687.1|1711
1708619100000|2024-02-22 16:25:00|7690.6|7689.6|7692.6|7690.6|7692.6|7691.1|7688.8|7687.8|4007
1708619400000|2024-02-22 16:30:00|7692.1|7690.1|7687.1|7685.1|7692.6|7690.6|7687.1|7685.1|6092
1708619700000|2024-02-22 16:35:00|7687.6|7685.6|7684.1|7682.1|7687.6|7685.6|7683.8|7681.8|2530
1708620000000|2024-02-22 16:40:00|7683.6|7681.6|7684.1|7682.1|7685.6|7683.6|7683.1|7681.1|518
1708620300000|2024-02-22 16:45:00|7684.3|7682.3|7679.1|7677.1|7684.6|7682.6|7678.8|7676.8|765
1708620600000|2024-02-22 16:50:00|7679.3|7677.3|7679.1|7677.1|7679.6|7677.6|7677.6|7675.6|307
1708620900000|2024-02-22 16:55:00|7679.3|7677.3|7679.6|7677.6|7680.6|7678.6|7678.3|7676.3|311
1708621200000|2024-02-22 17:00:00|7679.1|7677.1|7682.6|7680.6|7682.8|7680.8|7677.6|7675.6|488
1708621500000|2024-02-22 17:05:00|7682.3|7680.3|7683.8|7681.8|7685.1|7683.1|7682.3|7680.3|249
1708621800000|2024-02-22 17:10:00|7683.6|7681.6|7684.1|7682.1|7685.1|7683.1|7683.3|7681.3|127
1708622100000|2024-02-22 17:15:00|7684.6|7682.6|7684.3|7682.3|7684.8|7682.8|7683.1|7681.1|265
1708622400000|2024-02-22 17:20:00|7684.6|7682.6|7687.1|7685.1|7687.6|7685.6|7684.1|7682.1|189
1708622700000|2024-02-22 17:25:00|7686.8|7684.8|7689.1|7687.1|7689.1|7687.1|7686.3|7684.3|188
1708623000000|2024-02-22 17:30:00|7688.6|7686.6|7688.6|7686.6|7689.6|7687.6|7687.6|7685.6|239
1708623300000|2024-02-22 17:35:00|7688.3|7686.3|7687.6|7685.6|7688.6|7686.6|7686.8|7684.8|78
1708623600000|2024-02-22 17:40:00|7687.1|7685.1|7686.3|7684.3|7687.3|7685.3|7685.3|7683.3|178
1708623900000|2024-02-22 17:45:00|7686.1|7684.1|7686.6|7684.6|7687.1|7685.1|7684.1|7682.1|153
1708624200000|2024-02-22 17:50:00|7686.3|7684.3|7687.1|7685.1|7688.6|7686.6|7685.8|7683.8|182
1708624500000|2024-02-22 17:55:00|7687.3|7685.3|7688.1|7686.1|7689.1|7687.1|7687.1|7685.1|200
1708624800000|2024-02-22 18:00:00|7687.8|7685.8|7689.1|7687.1|7689.1|7687.1|7685.6|7683.6|96
1708625100000|2024-02-22 18:05:00|7688.8|7686.8|7689.6|7687.6|7690.1|7688.1|7688.1|7686.1|76
1708625400000|2024-02-22 18:10:00|7689.1|7687.1|7687.1|7685.1|7689.1|7687.1|7686.1|7684.1|136
1708625700000|2024-02-22 18:15:00|7687.6|7685.6|7689.6|7687.6|7690.1|7688.1|7687.3|7685.3|132
1708626000000|2024-02-22 18:20:00|7690.1|7688.1|7691.1|7689.1|7691.1|7689.1|7689.8|7687.8|88
1708626300000|2024-02-22 18:25:00|7690.8|7688.8|7691.8|7689.8|7692.6|7690.6|7690.6|7688.6|113
1708626600000|2024-02-22 18:30:00|7691.6|7689.6|7691.1|7689.1|7692.6|7690.6|7691.1|7689.1|116
1708626900000|2024-02-22 18:35:00|7691.3|7689.3|7691.3|7689.3|7692.1|7690.1|7691.1|7689.1|77
1708627200000|2024-02-22 18:40:00|7691.1|7689.1|7692.1|7690.1|7693.1|7691.1|7691.1|7689.1|88
1708627500000|2024-02-22 18:45:00|7692.3|7690.3|7692.1|7690.1|7692.6|7690.6|7691.6|7689.6|80
1708627800000|2024-02-22 18:50:00|7691.8|7689.8|7692.1|7690.1|7692.1|7690.1|7690.6|7688.6|130
1708628100000|2024-02-22 18:55:00|7691.8|7689.8|7692.6|7690.6|7693.1|7691.1|7691.6|7689.6|110
1708628400000|2024-02-22 19:00:00|7692.3|7690.3|7695.6|7693.6|7695.6|7693.6|7692.1|7690.1|211
1708628700000|2024-02-22 19:05:00|7695.3|7693.3|7695.1|7693.1|7695.6|7693.6|7694.6|7692.6|203
1708629000000|2024-02-22 19:10:00|7694.8|7692.8|7696.6|7694.6|7696.8|7694.8|7694.6|7692.6|82
1708629300000|2024-02-22 19:15:00|7696.3|7694.3|7697.1|7695.1|7697.3|7695.3|7696.1|7694.1|90
1708629600000|2024-02-22 19:20:00|7697.6|7695.6|7699.6|7697.6|7700.1|7698.1|7697.3|7695.3|184
1708629900000|2024-02-22 19:25:00|7699.3|7697.3|7700.6|7698.6|7701.1|7699.1|7699.1|7697.1|186
1708630200000|2024-02-22 19:30:00|7700.8|7698.8|7697.1|7695.1|7701.1|7699.1|7696.1|7694.1|151
1708630500000|2024-02-22 19:35:00|7696.8|7694.8|7698.6|7696.6|7698.8|7696.8|7696.6|7694.6|123
1708630800000|2024-02-22 19:40:00|7698.3|7696.3|7697.6|7695.6|7698.3|7696.3|7696.3|7694.3|123
1708631100000|2024-02-22 19:45:00|7697.3|7695.3|7694.8|7692.8|7697.3|7695.3|7694.8|7692.8|99
1708631400000|2024-02-22 19:50:00|7694.6|7692.6|7694.1|7692.1|7694.8|7692.8|7693.3|7691.3|60
1708631700000|2024-02-22 19:55:00|7693.8|7691.8|7692.1|7690.1|7694.1|7692.1|7690.6|7688.6|182
1708632000000|2024-02-22 20:00:00|7691.8|7689.8|7694.6|7692.6|7694.6|7692.6|7691.6|7689.6|103
1708632300000|2024-02-22 20:05:00|7694.3|7692.3|7692.3|7690.3|7695.3|7693.3|7692.1|7690.1|113
1708632600000|2024-02-22 20:10:00|7692.6|7690.6|7692.6|7690.6|7693.3|7691.3|7691.1|7689.1|147
1708632900000|2024-02-22 20:15:00|7693.1|7691.1|7695.1|7693.1|7695.3|7693.3|7693.1|7691.1|203
1708633200000|2024-02-22 20:20:00|7694.8|7692.8|7695.1|7693.1|7696.6|7694.6|7694.6|7692.6|119
1708633500000|2024-02-22 20:25:00|7695.3|7693.3|7696.1|7694.1|7697.1|7695.1|7695.1|7693.1|118
1708633800000|2024-02-22 20:30:00|7695.8|7693.8|7696.8|7694.8|7697.1|7695.1|7694.6|7692.6|157
1708634100000|2024-02-22 20:35:00|7696.6|7694.6|7700.1|7698.1|7700.1|7698.1|7696.3|7694.3|249
1708634400000|2024-02-22 20:40:00|7699.8|7697.8|7699.1|7697.1|7701.6|7699.6|7699.1|7697.1|147
1708634700000|2024-02-22 20:45:00|7698.6|7696.6|7695.6|7693.6|7699.6|7697.6|7693.8|7691.8|421
1708635000000|2024-02-22 20:50:00|7695.3|7693.3|7696.6|7694.6|7697.1|7695.1|7694.6|7692.6|280
1708635300000|2024-02-22 20:55:00|7697.3|7695.3|7696.1|7692.1|7698.6|7696.6|7692.6|7690.6|801
1708635600000|2024-02-22 21:00:00|7695.8|7691.8|7694.1|7690.1|7695.8|7691.8|7693.7|7689.7|0
1708635900000|2024-02-22 21:05:00|7694.2|7690.2|7694.7|7690.7|7695.3|7691.3|7693.9|7689.9|0
1708636200000|2024-02-22 21:10:00|7694.6|7690.6|7692.9|7688.9|7694.7|7690.7|7692.1|7688.1|0
1708636500000|2024-02-22 21:15:00|7693|7689|7692|7688|7693.9|7689.9|7691.3|7687.3|0
1708636800000|2024-02-22 21:20:00|7691.9|7687.9|7691.3|7687.3|7692.6|7688.6|7691.3|7687.3|0
1708637100000|2024-02-22 21:25:00|7691.4|7687.4|7691.8|7687.8|7692.4|7688.4|7691.3|7687.3|0
1708637400000|2024-02-22 21:30:00|7691.7|7687.7|7691.8|7687.8|7691.8|7687.8|7690.5|7686.5|0
1708637700000|2024-02-22 21:35:00|7691.7|7687.7|7692.1|7688.1|7692.4|7688.4|7691.6|7687.6|0
1708638000000|2024-02-22 21:40:00|7692.2|7688.2|7691.8|7687.8|7692.6|7688.6|7691.3|7687.3|0
1708638300000|2024-02-22 21:45:00|7691.6|7687.6|7692.1|7688.1|7692.2|7688.2|7691.3|7687.3|0
1708638600000|2024-02-22 21:50:00|7692.2|7688.2|7693.2|7689.2|7693.2|7689.2|7692.2|7688.2|0
1708638900000|2024-02-22 21:55:00|7693.1|7689.1|7691.4|7687.4|7693.2|7689.2|7690.9|7686.9|0
1708639200000|2024-02-22 22:00:00|7691.5|7687.5|7692|7688|7692.4|7688.4|7691.5|7687.5|0
1708639500000|2024-02-22 22:05:00|7692.2|7688.2|7692.3|7688.3|7692.6|7688.6|7692.1|7688.1|0
1708639800000|2024-02-22 22:10:00|7692.2|7688.2|7692|7688|7692.4|7688.4|7691.9|7687.9|0
1708640100000|2024-02-22 22:15:00|7692.1|7688.1|7692.8|7688.8|7692.9|7688.9|7692.1|7688.1|0
1708640400000|2024-02-22 22:20:00|7692.7|7688.7|7692.5|7688.5|7692.7|7688.7|7692.4|7688.4|0
1708640700000|2024-02-22 22:25:00|7692.4|7688.4|7692.5|7688.5|7692.5|7688.5|7692.3|7688.3|0
1708641000000|2024-02-22 22:30:00|7692.4|7688.4|7692.4|7688.4|7692.4|7688.4|7692.4|7688.4|0
1708641300000|2024-02-22 22:35:00|7692.5|7688.5|7691.9|7687.9|7692.5|7688.5|7691.9|7687.9|0
1708641600000|2024-02-22 22:40:00|7691.7|7687.7|7692.5|7688.5|7692.8|7688.8|7691.7|7687.7|0
1708641900000|2024-02-22 22:45:00|7692.6|7688.6|7693|7689|7693.1|7689.1|7692.6|7688.6|0
1708642200000|2024-02-22 22:50:00|7693.1|7689.1|7692.1|7688.1|7693.3|7689.3|7692.1|7688.1|0
1708642500000|2024-02-22 22:55:00|7692.2|7688.2|7692.5|7688.5|7692.5|7688.5|7692.2|7688.2|0
1708642800000|2024-02-22 23:00:00|7693.1|7689.1|7695|7691|7696.1|7692.1|7693.1|7689.1|0
1708643100000|2024-02-22 23:05:00|7694.9|7690.9|7693.6|7689.6|7695|7691|7692.9|7688.9|0
1708643400000|2024-02-22 23:10:00|7693.7|7689.7|7694.4|7690.4|7694.7|7690.7|7693.7|7689.7|0
1708643700000|2024-02-22 23:15:00|7694.3|7690.3|7694.6|7690.6|7694.9|7690.9|7694.2|7690.2|0
1708644000000|2024-02-22 23:20:00|7694.7|7690.7|7695.9|7691.9|7697.1|7693.1|7694.7|7690.7|0
1708644300000|2024-02-22 23:25:00|7696|7692|7696.7|7692.7|7697|7693|7695.9|7691.9|0
1708644600000|2024-02-22 23:30:00|7696.9|7692.9|7699|7695|7699.3|7695.3|7696.4|7692.4|0
1708644900000|2024-02-22 23:35:00|7699.1|7695.1|7700.3|7696.3|7700.5|7696.5|7698.7|7694.7|0
1708645200000|2024-02-22 23:40:00|7700.2|7696.2|7698.5|7694.5|7700.6|7696.6|7698.3|7694.3|0
1708645500000|2024-02-22 23:45:00|7698.6|7694.6|7699|7695|7699.3|7695.3|7698.5|7694.5|0
1708645800000|2024-02-22 23:50:00|7698.9|7694.9|7698.3|7694.3|7699.3|7695.3|7698.3|7694.3|0
1708646100000|2024-02-22 23:55:00|7698.5|7694.5|7698|7694|7698.5|7694.5|7698|7694|0
1708646400000|2024-02-23 00:00:00|7697.8|7693.8|7696.2|7692.2|7698.5|7694.5|7695.6|7691.6|0
1708646700000|2024-02-23 00:05:00|7696.1|7692.1|7695.1|7691.1|7696.3|7692.3|7694.5|7690.5|0
1708647000000|2024-02-23 00:10:00|7695.2|7691.2|7694.9|7690.9|7695.9|7691.9|7694.9|7690.9|0
1708647300000|2024-02-23 00:15:00|7693.4|7689.4|7691.7|7687.7|7693.4|7689.4|7689.9|7685.9|0
1708647600000|2024-02-23 00:20:00|7691.6|7687.6|7690.6|7686.6|7691.8|7687.8|7690.6|7686.6|0
1708647900000|2024-02-23 00:25:00|7689.9|7685.9|7690.2|7686.2|7690.3|7686.3|7689.3|7685.3|0
1708648200000|2024-02-23 00:30:00|7690.3|7686.3|7690|7686|7690.4|7686.4|7690|7686|0
1708648500000|2024-02-23 00:35:00|7689.6|7685.6|7687.9|7683.9|7689.6|7685.6|7685.9|7681.9|0
1708648800000|2024-02-23 00:40:00|7687.8|7683.8|7688.2|7684.2|7688.5|7684.5|7686.9|7682.9|0
1708649100000|2024-02-23 00:45:00|7688.1|7684.1|7687.9|7683.9|7688.3|7684.3|7687.3|7683.3|0
1708649400000|2024-02-23 00:50:00|7688|7684|7690.6|7686.6|7690.6|7686.6|7687.9|7683.9|0
1708649700000|2024-02-23 00:55:00|7690.5|7686.5|7692.1|7688.1|7692.2|7688.2|7690.5|7686.5|0
1708650000000|2024-02-23 01:00:00|7692|7688|7687.4|7684.4|7692.1|7688.1|7687.4|7684.4|68
1708650300000|2024-02-23 01:05:00|7687.2|7684.2|7689.2|7686.2|7689.2|7686.2|7684.7|7681.7|84
1708650600000|2024-02-23 01:10:00|7689.4|7686.4|7689.2|7686.2|7690.7|7687.7|7688.7|7685.7|48
1708650900000|2024-02-23 01:15:00|7688.2|7685.2|7690.2|7687.2|7690.9|7687.9|7688.2|7685.2|39
1708651200000|2024-02-23 01:20:00|7690.4|7687.4|7690.4|7687.4|7692.2|7689.2|7689.7|7686.7|85
1708651500000|2024-02-23 01:25:00|7690.2|7687.2|7689.2|7686.2|7690.7|7687.7|7688.4|7685.4|95
1708651800000|2024-02-23 01:30:00|7688.9|7685.9|7689.9|7686.9|7691.9|7688.9|7688.9|7685.9|145
1708652100000|2024-02-23 01:35:00|7690.2|7687.2|7693.4|7690.4|7694.2|7691.2|7690.2|7687.2|69
1708652400000|2024-02-23 01:40:00|7693.2|7690.2|7696.7|7693.7|7696.9|7693.9|7692.9|7689.9|25
1708652700000|2024-02-23 01:45:00|7696.9|7693.9|7693.9|7690.9|7696.9|7693.9|7692.9|7689.9|28
1708653000000|2024-02-23 01:50:00|7693.7|7690.7|7689.9|7686.9|7693.7|7690.7|7689.7|7686.7|26
1708653300000|2024-02-23 01:55:00|7690.4|7687.4|7690.7|7687.7|7691.9|7688.9|7689.9|7686.9|16
1708653600000|2024-02-23 02:00:00|7690.4|7687.4|7692.4|7689.4|7692.9|7689.9|7690.4|7687.4|25
1708653900000|2024-02-23 02:05:00|7692.9|7689.9|7693.9|7690.9|7694.2|7691.2|7692.4|7689.4|13
1708654200000|2024-02-23 02:10:00|7694.2|7691.2|7692.7|7689.7|7694.4|7691.4|7692.2|7689.2|24
1708654500000|2024-02-23 02:15:00|7692.4|7689.4|7692.4|7689.4|7693.2|7690.2|7690.9|7687.9|33
1708654800000|2024-02-23 02:20:00|7692.7|7689.7|7694.4|7691.4|7694.7|7691.7|7692.4|7689.4|24
1708655100000|2024-02-23 02:25:00|7694.7|7691.7|7694.2|7691.2|7694.7|7691.7|7693.4|7690.4|14
1708655400000|2024-02-23 02:30:00|7692.9|7689.9|7692.2|7689.2|7693.2|7690.2|7691.9|7688.9|20
1708655700000|2024-02-23 02:35:00|7692.9|7689.9|7694.2|7691.2|7694.4|7691.4|7692.9|7689.9|21
1708656000000|2024-02-23 02:40:00|7693.9|7690.9|7693.4|7690.4|7694.9|7691.9|7693.2|7690.2|10
1708656300000|2024-02-23 02:45:00|7693.9|7690.9|7692.4|7689.4|7693.9|7690.9|7690.9|7687.9|23
1708656600000|2024-02-23 02:50:00|7692.2|7689.2|7691.9|7688.9|7693.2|7690.2|7691.9|7688.9|14
1708656900000|2024-02-23 02:55:00|7691.7|7688.7|7691.4|7688.4|7692.4|7689.4|7690.9|7687.9|15
1708657200000|2024-02-23 03:00:00|7691.7|7688.7|7690.4|7687.4|7691.7|7688.7|7690.4|7687.4|16
1708657500000|2024-02-23 03:05:00|7690.2|7687.2|7688.4|7685.4|7690.7|7687.7|7688.4|7685.4|5
1708657800000|2024-02-23 03:10:00|7688.7|7685.7|7689.2|7686.2|7690.4|7687.4|7688.2|7685.2|28
1708658100000|2024-02-23 03:15:00|7689.7|7686.7|7689.4|7686.4|7690.4|7687.4|7688.2|7685.2|22
1708658400000|2024-02-23 03:20:00|7689.7|7686.7|7689.4|7686.4|7690.4|7687.4|7688.9|7685.9|16
1708658700000|2024-02-23 03:25:00|7689.2|7686.2|7689.4|7686.4|7690.4|7687.4|7689.2|7686.2|7
1708659000000|2024-02-23 03:30:00|7689.7|7686.7|7689.2|7686.2|7690.4|7687.4|7688.9|7685.9|12
1708659300000|2024-02-23 03:35:00|7689.9|7686.9|7688.9|7685.9|7690.2|7687.2|7688.7|7685.7|14
1708659600000|2024-02-23 03:40:00|7688.7|7685.7|7689.9|7686.9|7689.9|7686.9|7688.2|7685.2|5
1708659900000|2024-02-23 03:45:00|7688.4|7685.4|7687.9|7684.9|7689.4|7686.4|7687.9|7684.9|27
1708660200000|2024-02-23 03:50:00|7687.7|7684.7|7687.9|7684.9|7688.9|7685.9|7687.4|7684.4|7
1708660500000|2024-02-23 03:55:00|7687.7|7684.7|7687.4|7684.4|7688.4|7685.4|7687.4|7684.4|7
1708660800000|2024-02-23 04:00:00|7687.7|7684.7|7686.9|7683.9|7687.7|7684.7|7686.2|7683.2|20
1708661100000|2024-02-23 04:05:00|7687.2|7684.2|7686.7|7683.7|7687.4|7684.4|7686.4|7683.4|6
1708661400000|2024-02-23 04:10:00|7686.9|7683.9|7687.4|7684.4|7687.9|7684.9|7686.2|7683.2|11
1708661700000|2024-02-23 04:15:00|7687.2|7684.2|7686.9|7683.9|7687.4|7684.4|7686.4|7683.4|10
1708662000000|2024-02-23 04:20:00|7687.2|7684.2|7687.4|7684.4|7687.4|7684.4|7686.9|7683.9|6
1708662300000|2024-02-23 04:25:00|7687.2|7684.2|7687.4|7684.4|7687.4|7684.4|7686.7|7683.7|3
1708662600000|2024-02-23 04:30:00|7687.2|7684.2|7688.2|7685.2|7688.4|7685.4|7687.2|7684.2|4
1708662900000|2024-02-23 04:35:00|7687.9|7684.9|7686.4|7683.4|7687.9|7684.9|7686.2|7683.2|8
1708663200000|2024-02-23 04:40:00|7686.9|7683.9|7685.7|7682.7|7687.2|7684.2|7685.4|7682.4|14
1708663500000|2024-02-23 04:45:00|7686.4|7683.4|7686.7|7683.7|7687.2|7684.2|7686.2|7683.2|10
1708663800000|2024-02-23 04:50:00|7687.4|7684.4|7686.9|7683.9|7687.4|7684.4|7686.4|7683.4|8
1708664100000|2024-02-23 04:55:00|7687.2|7684.2|7687.4|7684.4|7687.9|7684.9|7687.2|7684.2|5
1708664400000|2024-02-23 05:00:00|7687.2|7684.2|7687.4|7684.4|7687.4|7684.4|7685.9|7682.9|20
1708664700000|2024-02-23 05:05:00|7687.7|7684.7|7687.4|7684.4|7687.9|7684.9|7686.9|7683.9|2
1708665000000|2024-02-23 05:10:00|7687.2|7684.2|7687.9|7684.9|7688.9|7685.9|7687.2|7684.2|5
1708665300000|2024-02-23 05:15:00|7688.2|7685.2|7686.4|7683.4|7688.2|7685.2|7686.4|7683.4|3
1708665600000|2024-02-23 05:20:00|7686.9|7683.9|7686.7|7683.7|7687.2|7684.2|7686.4|7683.4|2
1708665900000|2024-02-23 05:25:00|7686.4|7683.4|7687.9|7684.9|7687.9|7684.9|7685.7|7682.7|38
1708666200000|2024-02-23 05:30:00|7688.4|7685.4|7687.7|7684.7|7688.4|7685.4|7686.7|7683.7|13
1708666500000|2024-02-23 05:35:00|7687.9|7684.9|7686.9|7683.9|7687.9|7684.9|7686.9|7683.9|1
1708666800000|2024-02-23 05:40:00|7686.4|7683.4|7686.4|7683.4|7686.9|7683.9|7685.7|7682.7|3
1708667100000|2024-02-23 05:45:00|7686.2|7683.2|7686.4|7683.4|7686.4|7683.4|7685.4|7682.4|3
1708667400000|2024-02-23 05:50:00|7685.9|7682.9|7686.9|7683.9|7687.7|7684.7|7684.4|7681.4|13
1708667700000|2024-02-23 05:55:00|7686.4|7683.4|7687.9|7684.9|7687.9|7684.9|7686.2|7683.2|5
1708668000000|2024-02-23 06:00:00|7687.7|7684.7|7688.4|7685.4|7688.4|7685.4|7687.4|7684.4|6
1708668300000|2024-02-23 06:05:00|7688.2|7685.2|7689.4|7686.4|7689.4|7686.4|7687.9|7684.9|9
1708668600000|2024-02-23 06:10:00|7689.2|7686.2|7689.9|7686.9|7690.9|7687.9|7688.7|7685.7|10
1708668900000|2024-02-23 06:15:00|7690.4|7687.4|7689.4|7686.4|7690.4|7687.4|7688.7|7685.7|36
1708669200000|2024-02-23 06:20:00|7689.7|7686.7|7690.7|7687.7|7690.7|7687.7|7689.4|7686.4|13
1708669500000|2024-02-23 06:25:00|7690.4|7687.4|7690.2|7687.2|7690.9|7687.9|7689.9|7686.9|22
1708669800000|2024-02-23 06:30:00|7690.7|7687.7|7692.2|7689.2|7692.4|7689.4|7689.9|7686.9|53
1708670100000|2024-02-23 06:35:00|7692.7|7689.7|7691.4|7688.4|7692.9|7689.9|7691.4|7688.4|13
1708670400000|2024-02-23 06:40:00|7690.9|7687.9|7691.9|7688.9|7691.9|7688.9|7689.4|7686.4|11
1708670700000|2024-02-23 06:45:00|7691.7|7688.7|7691.2|7688.2|7691.7|7688.7|7690.9|7687.9|6
1708671000000|2024-02-23 06:50:00|7690.9|7687.9|7693.2|7690.2|7693.2|7690.2|7690.9|7687.9|25
1708671300000|2024-02-23 06:55:00|7693.4|7690.4|7695.4|7692.4|7700.9|7697.9|7693.4|7690.4|55
1708671600000|2024-02-23 07:00:00|7694.9|7691.9|7690.4|7688.4|7694.9|7692.2|7688.9|7686.9|136
1708671900000|2024-02-23 07:05:00|7690.7|7688.7|7690.2|7688.2|7691.4|7689.4|7690.2|7688.2|18
1708672200000|2024-02-23 07:10:00|7689.9|7687.9|7690.9|7688.9|7690.9|7688.9|7688.7|7686.7|43
1708672500000|2024-02-23 07:15:00|7691.2|7689.2|7692.4|7690.4|7692.9|7690.9|7691.2|7689.2|49
1708672800000|2024-02-23 07:20:00|7692.7|7690.7|7691.4|7689.4|7692.9|7690.9|7690.7|7688.7|54
1708673100000|2024-02-23 07:25:00|7691.7|7689.7|7690.9|7688.9|7691.7|7689.7|7688.9|7686.9|37
1708673400000|2024-02-23 07:30:00|7691.2|7689.2|7690.7|7688.7|7691.4|7689.4|7689.7|7687.7|42
1708673700000|2024-02-23 07:35:00|7690.9|7688.9|7689.2|7687.2|7691.2|7689.2|7689.2|7687.2|74
1708674000000|2024-02-23 07:40:00|7689.4|7687.4|7691.2|7689.2|7691.2|7689.2|7689.2|7687.2|56
1708674300000|2024-02-23 07:45:00|7690.9|7688.9|7690.4|7688.4|7691.7|7689.7|7690.2|7688.2|47
1708674600000|2024-02-23 07:50:00|7690.2|7688.2|7692.4|7690.4|7692.7|7690.7|7689.2|7687.2|76
1708674900000|2024-02-23 07:55:00|7692.7|7690.7|7693.7|7691.7|7694.2|7692.2|7690.9|7688.9|225
1708675200000|2024-02-23 08:00:00|7693.2|7692.2|7705.2|7704.2|7714.2|7713.2|7693.2|7692.2|2696
1708675500000|2024-02-23 08:05:00|7704.9|7703.9|7706.4|7705.4|7708.2|7707.2|7699.7|7698.7|1634
1708675800000|2024-02-23 08:10:00|7706.2|7705.2|7710.2|7709.2|7711.2|7710.2|7702.9|7701.9|858
1708676100000|2024-02-23 08:15:00|7710.4|7709.4|7702.9|7701.9|7712.7|7711.7|7702.2|7701.2|806
1708676400000|2024-02-23 08:20:00|7702.7|7701.7|7697.7|7696.7|7703.7|7702.7|7697.7|7696.7|636
1708676700000|2024-02-23 08:25:00|7697.9|7696.9|7689.4|7688.4|7697.9|7696.9|7687.4|7686.4|624
1708677000000|2024-02-23 08:30:00|7689.7|7688.7|7694.7|7693.7|7695.2|7694.2|7685.7|7684.7|947
1708677300000|2024-02-23 08:35:00|7694.9|7693.9|7689.9|7688.9|7695.7|7694.7|7685.4|7684.4|663
1708677600000|2024-02-23 08:40:00|7690.7|7689.7|7695.5|7694.5|7696|7695|7689.5|7688.5|327
1708677900000|2024-02-23 08:45:00|7695.2|7694.2|7698.2|7697.2|7699|7698|7693.2|7692.2|513
1708678200000|2024-02-23 08:50:00|7698|7697|7697.2|7696.2|7701|7700|7693|7692|612
1708678500000|2024-02-23 08:55:00|7697.5|7696.5|7698|7697|7702.5|7701.5|7696.7|7695.7|420
1708678800000|2024-02-23 09:00:00|7697.7|7696.7|7691.7|7690.7|7700.5|7699.5|7691.5|7690.5|376
1708679100000|2024-02-23 09:05:00|7691.5|7690.5|7697.5|7696.5|7697.7|7696.7|7691.5|7690.5|375
1708679400000|2024-02-23 09:10:00|7697.2|7696.2|7694|7693|7697.2|7696.2|7694|7693|226
1708679700000|2024-02-23 09:15:00|7693.7|7692.7|7693|7692|7693.7|7692.7|7689|7688|447
1708680000000|2024-02-23 09:20:00|7693.5|7692.5|7689.2|7688.2|7694.2|7693.2|7689.2|7688.2|350
1708680300000|2024-02-23 09:25:00|7689.5|7688.5|7690|7689|7692|7691|7688|7687|354
1708680600000|2024-02-23 09:30:00|7690.2|7689.2|7688|7687|7690.5|7689.5|7687.5|7686.5|302
1708680900000|2024-02-23 09:35:00|7688.2|7687.2|7686.5|7685.5|7690.5|7689.5|7686.5|7685.5|273
1708681200000|2024-02-23 09:40:00|7686|7685|7693.7|7692.7|7693.7|7692.7|7685.5|7684.5|510
1708681500000|2024-02-23 09:45:00|7693.5|7692.5|7690|7689|7694.5|7693.5|7690|7689|302
1708681800000|2024-02-23 09:50:00|7689.5|7688.5|7691.5|7690.5|7692.2|7691.2|7689|7688|416
1708682100000|2024-02-23 09:55:00|7691.7|7690.7|7689|7688|7692.5|7691.5|7688.5|7687.5|212
1708682400000|2024-02-23 10:00:00|7688|7687|7691.7|7690.7|7693.7|7692.7|7687.5|7686.5|704
1708682700000|2024-02-23 10:05:00|7691.5|7690.5|7691|7690|7691.7|7690.7|7689|7688|188
1708683000000|2024-02-23 10:10:00|7691.5|7690.5|7689.7|7688.7|7693.7|7692.7|7689.5|7688.5|272
1708683300000|2024-02-23 10:15:00|7689.5|7688.5|7688.2|7687.2|7690|7689|7686.7|7685.7|450
1708683600000|2024-02-23 10:20:00|7688|7687|7685|7684|7688.5|7687.5|7684|7683|439
1708683900000|2024-02-23 10:25:00|7684.5|7683.5|7686.2|7685.2|7687.5|7686.5|7683.5|7682.5|493
1708684200000|2024-02-23 10:30:00|7686|7685|7681.5|7680.5|7686.2|7685.2|7681|7680|465
1708684500000|2024-02-23 10:35:00|7681.2|7680.2|7679.5|7678.5|7682|7681|7679|7678|413
1708684800000|2024-02-23 10:40:00|7679.7|7678.7|7686.5|7685.5|7687|7686|7679|7678|453
1708685100000|2024-02-23 10:45:00|7686|7685|7679|7678|7686|7685|7678.2|7677.2|974
1708685400000|2024-02-23 10:50:00|7679.5|7678.5|7680.7|7679.7|7681|7680|7677.5|7676.5|464
1708685700000|2024-02-23 10:55:00|7681|7680|7679.5|7678.5|7681.7|7680.7|7678.5|7677.5|292
1708686000000|2024-02-23 11:00:00|7679.2|7678.2|7685|7684|7686.2|7685.2|7678.5|7677.5|353
1708686300000|2024-02-23 11:05:00|7685.2|7684.2|7685|7684|7687.2|7686.2|7684.5|7683.5|192
1708686600000|2024-02-23 11:10:00|7685.2|7684.2|7686.5|7685.5|7686.7|7685.7|7684.5|7683.5|259
1708686900000|2024-02-23 11:15:00|7686.2|7685.2|7686.5|7685.5|7687.5|7686.5|7684.7|7683.7|253
1708687200000|2024-02-23 11:20:00|7686|7685|7686.5|7685.5|7687|7686|7684.5|7683.5|209
1708687500000|2024-02-23 11:25:00|7686.7|7685.7|7687.5|7686.5|7688|7687|7686|7685|178
1708687800000|2024-02-23 11:30:00|7687.2|7686.2|7687.5|7686.5|7688.5|7687.5|7686.5|7685.5|146
1708688100000|2024-02-23 11:35:00|7687.2|7686.2|7684|7683|7687.2|7686.2|7682.5|7681.5|258
1708688400000|2024-02-23 11:40:00|7683.5|7682.5|7684.5|7683.5|7686.5|7685.5|7682.5|7681.5|257
1708688700000|2024-02-23 11:45:00|7684.7|7683.7|7685|7684|7685.2|7684.2|7682.7|7681.7|302
1708689000000|2024-02-23 11:50:00|7685.5|7684.5|7688|7687|7688.5|7687.5|7685|7684|343
1708689300000|2024-02-23 11:55:00|7687.5|7686.5|7687.7|7686.7|7690.5|7689.5|7687.5|7686.5|522
1708689600000|2024-02-23 12:00:00|7688|7687|7688|7687|7689.5|7688.5|7686.5|7685.5|546
1708689900000|2024-02-23 12:05:00|7687.5|7686.5|7686.7|7685.7|7689|7688|7685.5|7684.5|362
1708690200000|2024-02-23 12:10:00|7686.5|7685.5|7686|7685|7687.5|7686.5|7683|7682|229
1708690500000|2024-02-23 12:15:00|7686.2|7685.2|7687.7|7686.7|7688.5|7687.5|7686.2|7685.2|149
1708690800000|2024-02-23 12:20:00|7687.5|7686.5|7689|7688|7689.2|7688.2|7687|7686|170
1708691100000|2024-02-23 12:25:00|7689.2|7688.2|7691|7690|7692|7691|7689.2|7688.2|288
1708691400000|2024-02-23 12:30:00|7690.7|7689.7|7688.7|7687.7|7691|7690|7688.5|7687.5|232
1708691700000|2024-02-23 12:35:00|7688.5|7687.5|7690.7|7689.7|7691|7690|7687.5|7686.5|221
1708692000000|2024-02-23 12:40:00|7690.4|7689.4|7687.2|7686.2|7690.7|7689.7|7685.7|7684.7|195
1708692300000|2024-02-23 12:45:00|7687.4|7686.4|7688.4|7687.4|7689.7|7688.7|7686.7|7685.7|311
1708692600000|2024-02-23 12:50:00|7688.2|7687.2|7686.7|7685.7|7688.9|7687.9|7685.2|7684.2|211
1708692900000|2024-02-23 12:55:00|7686.4|7685.4|7689.2|7688.2|7689.2|7688.2|7685.7|7684.7|261
1708693200000|2024-02-23 13:00:00|7689.7|7688.7|7692.4|7691.4|7692.4|7691.4|7688.2|7687.2|484
1708693500000|2024-02-23 13:05:00|7692.2|7691.2|7695.2|7694.2|7695.9|7694.9|7692.2|7691.2|317
1708693800000|2024-02-23 13:10:00|7694.7|7693.7|7696.2|7695.2|7697.2|7696.2|7693.7|7692.7|326
1708694100000|2024-02-23 13:15:00|7696.4|7695.4|7695.7|7694.7|7698.4|7697.4|7695.7|7694.7|204
1708694400000|2024-02-23 13:20:00|7695.9|7694.9|7697.7|7696.7|7697.7|7696.7|7695.2|7694.2|413
1708694700000|2024-02-23 13:25:00|7697.2|7696.2|7693.7|7692.7|7698.2|7697.2|7692.7|7691.7|208
1708695000000|2024-02-23 13:30:00|7693.9|7692.9|7697.7|7696.7|7698.7|7697.7|7693.7|7692.7|398
1708695300000|2024-02-23 13:35:00|7697.9|7696.9|7692.7|7691.7|7698.4|7697.4|7692.7|7691.7|353
1708695600000|2024-02-23 13:40:00|7693.2|7692.2|7691.2|7690.2|7693.2|7692.2|7688.2|7687.2|436
1708695900000|2024-02-23 13:45:00|7691.4|7690.4|7691.2|7690.2|7692.2|7691.2|7688.7|7687.7|246
1708696200000|2024-02-23 13:50:00|7691.7|7690.7|7691.2|7690.2|7693.7|7692.7|7690.2|7689.2|295
1708696500000|2024-02-23 13:55:00|7690.7|7689.7|7684.7|7683.7|7691.4|7690.4|7684.4|7683.4|359
1708696800000|2024-02-23 14:00:00|7684.4|7683.4|7686.7|7685.7|7686.7|7685.7|7683.7|7682.7|473
1708697100000|2024-02-23 14:05:00|7686.4|7685.4|7689.9|7688.9|7690.7|7689.7|7686.4|7685.4|328
1708697400000|2024-02-23 14:10:00|7690.2|7689.2|7690.7|7689.7|7691.4|7690.4|7689.2|7688.2|253
1708697700000|2024-02-23 14:15:00|7690.2|7689.2|7688.2|7687.2|7691.7|7690.7|7687.7|7686.7|569
1708698000000|2024-02-23 14:20:00|7688.7|7687.7|7683.2|7682.2|7689.2|7688.2|7682.9|7681.9|464
1708698300000|2024-02-23 14:25:00|7683.9|7682.9|7684.7|7683.7|7686.2|7685.2|7682.7|7681.7|490
1708698600000|2024-02-23 14:30:00|7684.9|7683.9|7677.2|7676.2|7686.2|7685.2|7675.7|7674.7|1094
1708698900000|2024-02-23 14:35:00|7677.4|7676.4|7682.2|7681.2|7682.9|7681.9|7675.2|7674.2|684
1708699200000|2024-02-23 14:40:00|7681.9|7680.9|7685.9|7684.9|7686.4|7685.4|7681.7|7680.7|634
1708699500000|2024-02-23 14:45:00|7684.9|7683.9|7695.1|7694.1|7695.4|7694.4|7683.9|7682.9|653
1708699800000|2024-02-23 14:50:00|7695.4|7694.4|7697.4|7696.4|7697.4|7696.4|7691.1|7690.1|744
1708700100000|2024-02-23 14:55:00|7696.9|7695.9|7702.4|7701.4|7703.6|7702.6|7696.9|7695.9|863
1708700400000|2024-02-23 15:00:00|7702.6|7701.6|7700.1|7699.1|7702.6|7701.6|7696.9|7695.9|649
1708700700000|2024-02-23 15:05:00|7699.9|7698.9|7706.4|7705.4|7706.4|7705.4|7699.4|7698.4|579
1708701000000|2024-02-23 15:10:00|7706.6|7705.6|7703.3|7702.3|7706.8|7705.8|7703.3|7702.3|568
1708701300000|2024-02-23 15:15:00|7703.1|7702.1|7703.6|7702.6|7707.1|7706.1|7702.8|7701.8|381
1708701600000|2024-02-23 15:20:00|7704.1|7703.1|7705.8|7704.8|7707.6|7706.6|7703.1|7702.1|524
1708701900000|2024-02-23 15:25:00|7705.6|7704.6|7704.6|7703.6|7708.1|7707.1|7704.6|7703.6|800
1708702200000|2024-02-23 15:30:00|7705.1|7704.1|7710.6|7709.6|7711.6|7710.6|7704.6|7703.6|796
1708702500000|2024-02-23 15:35:00|7711.1|7710.1|7711.6|7710.6|7711.8|7710.8|7708.1|7707.1|676
1708702800000|2024-02-23 15:40:00|7711.8|7710.8|7711.1|7710.1|7714.6|7713.6|7710.6|7709.6|856
1708703100000|2024-02-23 15:45:00|7710.8|7709.8|7706.1|7705.1|7712.1|7711.1|7705.6|7704.6|931
1708703400000|2024-02-23 15:50:00|7706.3|7705.3|7709.1|7708.1|7709.8|7708.8|7706.1|7705.1|486
1708703700000|2024-02-23 15:55:00|7708.6|7707.6|7709.1|7708.1|7709.6|7708.6|7706.6|7705.6|434
1708704000000|2024-02-23 16:00:00|7708.8|7707.8|7705.1|7704.1|7710.1|7709.1|7704.1|7703.1|620
1708704300000|2024-02-23 16:05:00|7704.8|7703.8|7705.3|7704.3|7707.3|7706.3|7703.1|7702.1|613
1708704600000|2024-02-23 16:10:00|7705.6|7704.6|7706.1|7705.1|7708.6|7707.6|7705.3|7704.3|540
1708704900000|2024-02-23 16:15:00|7705.8|7704.8|7708.1|7707.1|7708.6|7707.6|7705.6|7704.6|566
1708705200000|2024-02-23 16:20:00|7708.3|7707.3|7708.6|7707.6|7710.1|7709.1|7708.1|7707.1|724
1708705500000|2024-02-23 16:25:00|7708.1|7707.1|7712.6|7710.6|7712.6|7711.1|7706.6|7705.6|2577
1708705800000|2024-02-23 16:30:00|7713.1|7711.1|7709.6|7707.6|7713.1|7711.1|7707.8|7705.8|3768
1708706100000|2024-02-23 16:35:00|7709.1|7707.1|7708.1|7706.1|7709.6|7707.6|7706.6|7704.6|2075
1708706400000|2024-02-23 16:40:00|7708.6|7706.6|7709.6|7707.6|7710.1|7708.1|7707.6|7705.6|622
1708706700000|2024-02-23 16:45:00|7709.8|7707.8|7710.1|7708.1|7711.8|7709.8|7708.8|7706.8|401
1708707000000|2024-02-23 16:50:00|7710.6|7708.6|7707.6|7705.6|7710.6|7708.6|7707.3|7705.3|318
1708707300000|2024-02-23 16:55:00|7708.1|7706.1|7710.1|7708.1|7710.1|7708.1|7708.1|7706.1|393
1708707600000|2024-02-23 17:00:00|7709.8|7707.8|7713.6|7711.6|7713.6|7711.6|7709.6|7707.6|328
1708707900000|2024-02-23 17:05:00|7713.8|7711.8|7714.6|7712.6|7715.6|7713.6|7713.6|7711.6|570
1708708200000|2024-02-23 17:10:00|7714.8|7712.8|7714.6|7712.6|7716.8|7714.8|7713.6|7711.6|376
1708708500000|2024-02-23 17:15:00|7714.8|7712.8|7714.1|7712.1|7715.1|7713.1|7712.6|7710.6|209
1708708800000|2024-02-23 17:20:00|7713.6|7711.6|7713.6|7711.6|7714.6|7712.6|7713.1|7711.1|75
1708709100000|2024-02-23 17:25:00|7713.1|7711.1|7710.6|7708.6|7713.1|7711.1|7710.6|7708.6|235
1708709400000|2024-02-23 17:30:00|7711.1|7709.1|7711.1|7709.1|7711.1|7709.1|7708.6|7706.6|125
1708709700000|2024-02-23 17:35:00|7711.3|7709.3|7714.1|7712.1|7714.6|7712.6|7710.1|7708.1|69
1708710000000|2024-02-23 17:40:00|7714.3|7712.3|7714.8|7712.8|7715.1|7713.1|7712.1|7710.1|122
1708710300000|2024-02-23 17:45:00|7714.6|7712.6|7714.6|7712.6|7715.6|7713.6|7713.8|7711.8|85
1708710600000|2024-02-23 17:50:00|7715.1|7713.1|7714.6|7712.6|7715.1|7713.1|7713.1|7711.1|118
1708710900000|2024-02-23 17:55:00|7715.1|7713.1|7712.3|7710.3|7715.1|7713.1|7711.8|7709.8|146
1708711200000|2024-02-23 18:00:00|7712.1|7710.1|7710.6|7708.6|7712.1|7710.1|7709.8|7707.8|143
1708711500000|2024-02-23 18:05:00|7711.1|7709.1|7709.3|7707.3|7711.1|7709.1|7708.6|7706.6|260
1708711800000|2024-02-23 18:10:00|7709.6|7707.6|7712.1|7710.1|7712.6|7710.6|7709.3|7707.3|137
1708712100000|2024-02-23 18:15:00|7711.6|7709.6|7713.6|7711.6|7713.6|7711.6|7711.1|7709.1|120
1708712400000|2024-02-23 18:20:00|7713.3|7711.3|7714.1|7712.1|7714.1|7712.1|7713.1|7711.1|50
1708712700000|2024-02-23 18:25:00|7713.8|7711.8|7713.6|7711.6|7714.6|7712.6|7713.1|7711.1|45
1708713000000|2024-02-23 18:30:00|7714.1|7712.1|7713.6|7711.6|7714.1|7712.1|7712.6|7710.6|127
1708713300000|2024-02-23 18:35:00|7713.8|7711.8|7713.8|7711.8|7714.1|7712.1|7712.6|7710.6|75
1708713600000|2024-02-23 18:40:00|7714.1|7712.1|7710.1|7708.1|7714.1|7712.1|7710.1|7708.1|215
1708713900000|2024-02-23 18:45:00|7710.3|7708.3|7712.1|7710.1|7712.6|7710.6|7709.6|7707.6|112
1708714200000|2024-02-23 18:50:00|7712.3|7710.3|7710.6|7708.6|7712.6|7710.6|7709.6|7707.6|103
1708714500000|2024-02-23 18:55:00|7710.3|7708.3|7712.1|7710.1|7712.6|7710.6|7710.3|7708.3|197
1708714800000|2024-02-23 19:00:00|7711.6|7709.6|7709.3|7707.3|7712.3|7710.3|7707.6|7705.6|254
1708715100000|2024-02-23 19:05:00|7709.1|7707.1|7708.8|7706.8|7711.3|7709.3|7708.8|7706.8|187
1708715400000|2024-02-23 19:10:00|7709.1|7707.1|7708.8|7706.8|7709.6|7707.6|7706.8|7704.8|132
1708715700000|2024-02-23 19:15:00|7709.1|7707.1|7706.6|7704.6|7709.1|7707.1|7706.1|7704.1|137
1708716000000|2024-02-23 19:20:00|7706.8|7704.8|7706.1|7704.1|7707.6|7705.6|7705.6|7703.6|141
1708716300000|2024-02-23 19:25:00|7706.6|7704.6|7707.1|7705.1|7707.6|7705.6|7706.1|7704.1|83
1708716600000|2024-02-23 19:30:00|7706.8|7704.8|7709.1|7707.1|7709.1|7707.1|7706.3|7704.3|117
1708716900000|2024-02-23 19:35:00|7708.8|7706.8|7710.6|7708.6|7710.6|7708.6|7707.3|7705.3|148
1708717200000|2024-02-23 19:40:00|7711.1|7709.1|7709.1|7707.1|7711.1|7709.1|7708.8|7706.8|127
1708717500000|2024-02-23 19:45:00|7709.3|7707.3|7709.6|7707.6|7710.1|7708.1|7709.1|7707.1|112
1708717800000|2024-02-23 19:50:00|7709.3|7707.3|7709.6|7707.6|7711.1|7709.1|7708.1|7706.1|103
1708718100000|2024-02-23 19:55:00|7709.8|7707.8|7712.6|7710.6|7712.6|7710.6|7709.6|7707.6|57
1708718400000|2024-02-23 20:00:00|7712.3|7710.3|7714.6|7712.6|7714.6|7712.6|7712.1|7710.1|111
1708718700000|2024-02-23 20:05:00|7714.3|7712.3|7712.3|7710.3|7714.8|7712.8|7711.6|7709.6|92
1708719000000|2024-02-23 20:10:00|7712.1|7710.1|7712.3|7710.3|7714.1|7712.1|7711.6|7709.6|101
1708719300000|2024-02-23 20:15:00|7712.6|7710.6|7714.6|7712.6|7715.1|7713.1|7712.6|7710.6|65
1708719600000|2024-02-23 20:20:00|7715.1|7713.1|7715.1|7713.1|7715.1|7713.1|7713.6|7711.6|89
1708719900000|2024-02-23 20:25:00|7715.6|7713.6|7714.8|7712.8|7716.1|7714.1|7714.6|7712.6|68
1708720200000|2024-02-23 20:30:00|7715.1|7713.1|7713.3|7711.3|7715.1|7713.1|7712.1|7710.1|122
1708720500000|2024-02-23 20:35:00|7713.6|7711.6|7714.6|7712.6|7715.3|7713.3|7712.8|7710.8|69
1708720800000|2024-02-23 20:40:00|7714.3|7712.3|7715.6|7713.6|7716.1|7714.1|7713.3|7711.3|199
1708721100000|2024-02-23 20:45:00|7716.1|7714.1|7717.8|7715.8|7718.1|7716.1|7715.6|7713.6|166
1708721400000|2024-02-23 20:50:00|7718.1|7716.1|7717.1|7715.1|7718.6|7716.6|7717.1|7715.1|234
1708721700000|2024-02-23 20:55:00|7716.8|7714.8|7714.7|7710.7|7718.8|7716.8|7714.3|7710.5|543
1708722000000|2024-02-23 21:00:00|7714.5|7710.5|7713.7|7709.7|7714.6|7710.6|7712.2|7708.2|0
1708722300000|2024-02-23 21:05:00|7713.6|7709.6|7713.5|7709.5|7714.3|7710.3|7713.3|7709.3|0
1708722600000|2024-02-23 21:10:00|7713.6|7709.6|7713|7709|7714.5|7710.5|7713|7709|0
1708722900000|2024-02-23 21:15:00|7712.9|7708.9|7712.8|7708.8|7713|7709|7712.2|7708.2|0
1708723200000|2024-02-23 21:20:00|7712.9|7708.9|7713.4|7709.4|7714.4|7710.4|7712.9|7708.9|0
1708723500000|2024-02-23 21:25:00|7713.5|7709.5|7713.6|7709.6|7713.8|7709.8|7712.8|7708.8|0
1708723800000|2024-02-23 21:30:00|7713.5|7709.5|7713.6|7709.6|7713.9|7709.9|7713.4|7709.4|0
1708724100000|2024-02-23 21:35:00|7713.5|7709.5|7714.2|7710.2|7714.2|7710.2|7713.4|7709.4|0
1708724400000|2024-02-23 21:40:00|7714.1|7710.1|7714|7710|7714.1|7710.1|7713.5|7709.5|0
1708724700000|2024-02-23 21:45:00|7714.1|7710.1|7714.6|7710.6|7714.6|7710.6|7713.8|7709.8|0
1708725000000|2024-02-23 21:50:00|7714.5|7710.5|7713.8|7709.8|7715|7711|7713.8|7709.8|0
1708725300000|2024-02-23 21:55:00|7713.9|7709.9|7711.5|7707.5|7714.1|7710.1|7711.3|7707.3|0
1708902000000|2024-02-25 23:00:00|7711.6|7707.6|7712.9|7708.9|7713.3|7709.3|7711.4|7707.4|0
1708902300000|2024-02-25 23:05:00|7713|7709|7716|7712|7716|7712|7712.6|7708.6|0
1708902600000|2024-02-25 23:10:00|7716.1|7712.1|7715.3|7711.3|7716.4|7712.4|7715.1|7711.1|0
1708902900000|2024-02-25 23:15:00|7714.9|7710.9|7716.9|7712.9|7717.2|7713.2|7714.9|7710.9|0
1708903200000|2024-02-25 23:20:00|7717|7713|7717.9|7713.9|7718.2|7714.2|7716.9|7712.9|0
1708903500000|2024-02-25 23:25:00|7717.8|7713.8|7718.5|7714.5|7719.6|7715.6|7717.7|7713.7|0
1708903800000|2024-02-25 23:30:00|7718.6|7714.6|7719.2|7715.2|7720.1|7716.1|7718.5|7714.5|0
1708904100000|2024-02-25 23:35:00|7719.3|7715.3|7718.6|7714.6|7719.6|7715.6|7718.3|7714.3|0
1708904400000|2024-02-25 23:40:00|7718.7|7714.7|7719.5|7715.5|7720|7716|7718.7|7714.7|0
1708904700000|2024-02-25 23:45:00|7719.6|7715.6|7718.5|7714.5|7719.6|7715.6|7718.2|7714.2|0
1708905000000|2024-02-25 23:50:00|7718.6|7714.6|7718.8|7714.8|7719.3|7715.3|7718.5|7714.5|0
1708905300000|2024-02-25 23:55:00|7718.7|7714.7|7717.7|7713.7|7718.8|7714.8|7717.7|7713.7|0
1708905600000|2024-02-26 00:00:00|7717.6|7713.6|7712.9|7708.9|7718.2|7714.2|7712.7|7708.7|0
1708905900000|2024-02-26 00:05:00|7712.8|7708.8|7712.2|7708.2|7713|7709|7711.4|7707.4|0
1708906200000|2024-02-26 00:10:00|7712.3|7708.3|7715|7711|7715.5|7711.5|7712.3|7708.3|0
1708906500000|2024-02-26 00:15:00|7714.9|7710.9|7715.6|7711.6|7718.3|7714.3|7714.4|7710.4|0
1708906800000|2024-02-26 00:20:00|7715.4|7711.4|7713.6|7709.6|7715.4|7711.4|7713.5|7709.5|0
1708907100000|2024-02-26 00:25:00|7713.5|7709.5|7713.8|7709.8|7713.8|7709.8|7713.5|7709.5|0
1708907400000|2024-02-26 00:30:00|7713.7|7709.7|7713.1|7709.1|7714.8|7710.8|7712.9|7708.9|0
1708907700000|2024-02-26 00:35:00|7713|7709|7711.9|7707.9|7713.2|7709.2|7711.9|7707.9|0
1708908000000|2024-02-26 00:40:00|7712|7708|7710.3|7706.3|7712.8|7708.8|7710.3|7706.3|0
1708908300000|2024-02-26 00:45:00|7711|7707|7710.4|7706.4|7711.8|7707.8|7709.9|7705.9|0
1708908600000|2024-02-26 00:50:00|7710.5|7706.5|7709.9|7705.9|7710.8|7706.8|7708.4|7704.4|0
1708908900000|2024-02-26 00:55:00|7709.8|7705.8|7707.8|7703.8|7709.8|7705.8|7707.8|7703.8|0
1708909200000|2024-02-26 01:00:00|7707.7|7703.7|7704.3|7701.3|7708.6|7705.6|7700.6|7697.6|147
1708909500000|2024-02-26 01:05:00|7704.1|7701.1|7699.8|7696.8|7704.1|7701.1|7697.8|7694.8|90
1708909800000|2024-02-26 01:10:00|7699.6|7696.6|7700.8|7697.8|7701.1|7698.1|7698.3|7695.3|22
1708910100000|2024-02-26 01:15:00|7701.1|7698.1|7702.8|7699.8|7702.8|7699.8|7699.6|7696.6|49
1708910400000|2024-02-26 01:20:00|7703.1|7700.1|7702.3|7699.3|7703.8|7700.8|7700.8|7697.8|55
1708910700000|2024-02-26 01:25:00|7702.1|7699.1|7701.8|7698.8|7702.1|7699.1|7701.6|7698.6|6
1708911000000|2024-02-26 01:30:00|7702.8|7699.8|7705.8|7702.8|7706.1|7703.1|7702.8|7699.8|48
1708911300000|2024-02-26 01:35:00|7705.6|7702.6|7704.8|7701.8|7706.1|7703.1|7703.1|7700.1|29
1708911600000|2024-02-26 01:40:00|7704.6|7701.6|7706.3|7703.3|7706.8|7703.8|7704.6|7701.6|10
1708911900000|2024-02-26 01:45:00|7706.6|7703.6|7705.3|7702.3|7707.1|7704.1|7704.3|7701.3|17
1708912200000|2024-02-26 01:50:00|7705.1|7702.1|7702.6|7699.6|7705.1|7702.1|7702.6|7699.6|8
1708912500000|2024-02-26 01:55:00|7702.1|7699.1|7699.8|7696.8|7702.3|7699.3|7699.8|7696.8|11
1708912800000|2024-02-26 02:00:00|7700.1|7697.1|7700.8|7697.8|7701.6|7698.6|7698.8|7695.8|54
1708913100000|2024-02-26 02:05:00|7700.3|7697.3|7699.1|7696.1|7700.6|7697.6|7698.8|7695.8|6
1708913400000|2024-02-26 02:10:00|7698.8|7695.8|7700.8|7697.8|7701.3|7698.3|7698.8|7695.8|15
1708913700000|2024-02-26 02:15:00|7701.1|7698.1|7698.3|7695.3|7701.3|7698.3|7698.1|7695.1|19
1708914000000|2024-02-26 02:20:00|7698.6|7695.6|7697.8|7694.8|7698.6|7695.6|7696.3|7693.3|16
1708914300000|2024-02-26 02:25:00|7697.6|7694.6|7699.8|7696.8|7700.1|7697.1|7696.8|7693.8|14
1708914600000|2024-02-26 02:30:00|7700.1|7697.1|7698.3|7695.3|7700.1|7697.1|7697.1|7694.1|9
1708914900000|2024-02-26 02:35:00|7698.6|7695.6|7698.3|7695.3|7699.3|7696.3|7697.6|7694.6|29
1708915200000|2024-02-26 02:40:00|7698.6|7695.6|7699.3|7696.3|7699.8|7696.8|7697.8|7694.8|11
1708915500000|2024-02-26 02:45:00|7699.8|7696.8|7697.3|7694.3|7699.8|7696.8|7697.3|7694.3|4
1708915800000|2024-02-26 02:50:00|7697.6|7694.6|7697.3|7694.3|7697.8|7694.8|7696.8|7693.8|9
1708916100000|2024-02-26 02:55:00|7697.6|7694.6|7698.3|7695.3|7698.6|7695.6|7697.3|7694.3|2
1708916400000|2024-02-26 03:00:00|7698.1|7695.1|7697.3|7694.3|7698.3|7695.3|7696.6|7693.6|6
1708916700000|2024-02-26 03:05:00|7697.1|7694.1|7697.3|7694.3|7697.6|7694.6|7696.3|7693.3|4
1708917000000|2024-02-26 03:10:00|7697.8|7694.8|7697.3|7694.3|7698.3|7695.3|7697.3|7694.3|0
1708917300000|2024-02-26 03:15:00|7697.8|7694.8|7698.6|7695.6|7699.6|7696.6|7697.8|7694.8|3
1708917600000|2024-02-26 03:20:00|7698.8|7695.8|7698.8|7695.8|7699.6|7696.6|7697.8|7694.8|6
1708917900000|2024-02-26 03:25:00|7698.6|7695.6|7699.3|7696.3|7699.8|7696.8|7698.3|7695.3|0
1708918200000|2024-02-26 03:30:00|7699.6|7696.6|7699.3|7696.3|7700.1|7697.1|7698.8|7695.8|7
1708918500000|2024-02-26 03:35:00|7699.1|7696.1|7698.8|7695.8|7699.1|7696.1|7698.6|7695.6|0
1708918800000|2024-02-26 03:40:00|7699.1|7696.1|7698.3|7695.3|7699.6|7696.6|7698.3|7695.3|5
1708919100000|2024-02-26 03:45:00|7698.1|7695.1|7697.3|7694.3|7698.1|7695.1|7697.3|7694.3|2
1708919400000|2024-02-26 03:50:00|7697.6|7694.6|7698.8|7695.8|7698.8|7695.8|7697.3|7694.3|11
1708919700000|2024-02-26 03:55:00|7698.6|7695.6|7696.1|7693.1|7698.8|7695.8|7695.3|7692.3|7
1708920000000|2024-02-26 04:00:00|7695.8|7692.8|7695.6|7692.6|7696.3|7693.3|7694.8|7691.8|4
1708920300000|2024-02-26 04:05:00|7695.8|7692.8|7695.3|7692.3|7696.1|7693.1|7694.8|7691.8|1
1708920600000|2024-02-26 04:10:00|7695.6|7692.6|7694.8|7691.8|7695.6|7692.6|7694.8|7691.8|4
1708920900000|2024-02-26 04:15:00|7694.6|7691.6|7694.8|7691.8|7695.6|7692.6|7694.6|7691.6|10
1708921200000|2024-02-26 04:20:00|7695.1|7692.1|7694.8|7691.8|7695.3|7692.3|7694.8|7691.8|3
1708921500000|2024-02-26 04:25:00|7694.3|7691.3|7693.3|7690.3|7694.6|7691.6|7692.3|7689.3|38
1708921800000|2024-02-26 04:30:00|7693.6|7690.6|7694.3|7691.3|7695.1|7692.1|7693.1|7690.1|15
1708922100000|2024-02-26 04:35:00|7693.8|7690.8|7693.3|7690.3|7694.1|7691.1|7693.1|7690.1|9
1708922400000|2024-02-26 04:40:00|7693.6|7690.6|7693.8|7690.8|7693.8|7690.8|7693.1|7690.1|8
1708922700000|2024-02-26 04:45:00|7694.1|7691.1|7694.1|7691.1|7694.3|7691.3|7693.6|7690.6|16
1708923000000|2024-02-26 04:50:00|7694.3|7691.3|7694.3|7691.3|7694.6|7691.6|7694.1|7691.1|10
1708923300000|2024-02-26 04:55:00|7694.1|7691.1|7694.8|7691.8|7696.1|7693.1|7693.8|7690.8|7
1708923600000|2024-02-26 05:00:00|7695.1|7692.1|7695.6|7692.6|7695.6|7692.6|7694.3|7691.3|21
1708923900000|2024-02-26 05:05:00|7696.3|7693.3|7698.3|7695.3|7698.8|7695.8|7695.8|7692.8|8
1708924200000|2024-02-26 05:10:00|7698.1|7695.1|7696.8|7693.8|7698.3|7695.3|7696.8|7693.8|1
1708924500000|2024-02-26 05:15:00|7697.1|7694.1|7699.8|7696.8|7699.8|7696.8|7697.1|7694.1|7
1708924800000|2024-02-26 05:20:00|7699.3|7696.3|7697.8|7694.8|7699.6|7696.6|7697.1|7694.1|8
1708925100000|2024-02-26 05:25:00|7697.3|7694.3|7696.8|7693.8|7697.3|7694.3|7695.8|7692.8|10
1708925400000|2024-02-26 05:30:00|7696.6|7693.6|7696.3|7693.3|7697.1|7694.1|7696.1|7693.1|11
1708925700000|2024-02-26 05:35:00|7696.6|7693.6|7696.1|7693.1|7696.8|7693.8|7695.8|7692.8|8
1708926000000|2024-02-26 05:40:00|7695.6|7692.6|7695.8|7692.8|7697.3|7694.3|7695.3|7692.3|20
1708926300000|2024-02-26 05:45:00|7696.1|7693.1|7696.3|7693.3|7696.3|7693.3|7695.1|7692.1|17
1708926600000|2024-02-26 05:50:00|7696.1|7693.1|7695.1|7692.1|7696.3|7693.3|7694.8|7691.8|8
1708926900000|2024-02-26 05:55:00|7695.3|7692.3|7695.3|7692.3|7696.1|7693.1|7695.1|7692.1|2
1708927200000|2024-02-26 06:00:00|7695.6|7692.6|7695.6|7692.6|7696.3|7693.3|7695.1|7692.1|14
1708927500000|2024-02-26 06:05:00|7695.3|7692.3|7694.8|7691.8|7696.3|7693.3|7694.8|7691.8|23
1708927800000|2024-02-26 06:10:00|7694.6|7691.6|7693.1|7690.1|7695.8|7692.8|7693.1|7690.1|25
1708928100000|2024-02-26 06:15:00|7693.3|7690.3|7694.8|7691.8|7694.8|7691.8|7693.1|7690.1|17
1708928400000|2024-02-26 06:20:00|7694.6|7691.6|7694.1|7691.1|7695.6|7692.6|7692.8|7689.8|18
1708928700000|2024-02-26 06:25:00|7693.8|7690.8|7695.8|7692.8|7695.8|7692.8|7693.6|7690.6|27
1708929000000|2024-02-26 06:30:00|7696.1|7693.1|7690.8|7687.8|7696.1|7693.1|7690.6|7687.6|84
1708929300000|2024-02-26 06:35:00|7691.1|7688.1|7690.8|7687.8|7692.3|7689.3|7690.3|7687.3|34
1708929600000|2024-02-26 06:40:00|7690.6|7687.6|7692.3|7689.3|7693.1|7690.1|7690.6|7687.6|31
1708929900000|2024-02-26 06:45:00|7692.6|7689.6|7689.8|7686.8|7692.6|7689.6|7689.8|7686.8|54
1708930200000|2024-02-26 06:50:00|7690.1|7687.1|7690.8|7687.8|7692.3|7689.3|7689.8|7686.8|18
1708930500000|2024-02-26 06:55:00|7691.1|7688.1|7692.1|7689.1|7692.1|7689.1|7690.8|7687.8|7
1708930800000|2024-02-26 07:00:00|7692.6|7689.6|7699.3|7697.3|7699.3|7697.3|7691.6|7689.6|172
1708931100000|2024-02-26 07:05:00|7698.8|7696.8|7702.1|7700.1|7702.3|7700.3|7698.8|7696.8|166
1708931400000|2024-02-26 07:10:00|7701.6|7699.6|7704.3|7702.3|7704.3|7702.3|7699.1|7697.1|84
1708931700000|2024-02-26 07:15:00|7704.1|7702.1|7701.6|7699.6|7704.1|7702.1|7701.1|7699.1|62
1708932000000|2024-02-26 07:20:00|7701.8|7699.8|7702.3|7700.3|7703.1|7701.1|7701.6|7699.6|71
1708932300000|2024-02-26 07:25:00|7702.1|7700.1|7703.8|7701.8|7704.1|7702.1|7701.1|7699.1|36
1708932600000|2024-02-26 07:30:00|7704.1|7702.1|7701.1|7699.1|7704.1|7702.1|7701.1|7699.1|39
1708932900000|2024-02-26 07:35:00|7701.3|7699.3|7702.1|7700.1|7703.3|7701.3|7701.1|7699.1|59
1708933200000|2024-02-26 07:40:00|7701.8|7699.8|7700.1|7698.1|7702.3|7700.3|7699.8|7697.8|68
1708933500000|2024-02-26 07:45:00|7699.8|7697.8|7699.3|7697.3|7700.8|7698.8|7699.1|7697.1|24
1708933800000|2024-02-26 07:50:00|7699.1|7697.1|7696.8|7694.8|7699.3|7697.3|7696.3|7694.3|47
1708934100000|2024-02-26 07:55:00|7696.3|7694.3|7696.3|7694.3|7700.1|7698.1|7696.3|7694.3|278
1708934400000|2024-02-26 08:00:00|7695.8|7694.8|7699.1|7698.1|7703.3|7702.3|7693.1|7692.1|2282
1708934700000|2024-02-26 08:05:00|7699.3|7698.3|7697.1|7696.1|7704.1|7703.1|7695.1|7694.1|1087
1708935000000|2024-02-26 08:10:00|7696.6|7695.6|7698.6|7697.6|7701.1|7700.1|7694.8|7693.8|633
1708935300000|2024-02-26 08:15:00|7698.8|7697.8|7701.3|7700.3|7702.1|7701.1|7696.6|7695.6|590
1708935600000|2024-02-26 08:20:00|7701.1|7700.1|7702.6|7701.6|7703.1|7702.1|7698.6|7697.6|564
1708935900000|2024-02-26 08:25:00|7703.1|7702.1|7708.6|7707.6|7708.8|7707.8|7700.8|7699.8|525
1708936200000|2024-02-26 08:30:00|7708.3|7707.3|7709.1|7708.1|7712.1|7711.1|7708.1|7707.1|874
1708936500000|2024-02-26 08:35:00|7709.3|7708.3|7706.3|7705.3|7710.6|7709.6|7701.3|7700.3|652
1708936800000|2024-02-26 08:40:00|7706.6|7705.6|7708|7707|7709.3|7708.3|7704.6|7703.6|253
1708937100000|2024-02-26 08:45:00|7707.8|7706.8|7711.8|7710.8|7711.8|7710.8|7705.8|7704.8|291
1708937400000|2024-02-26 08:50:00|7712|7711|7707.7|7706.7|7712|7711|7706.7|7705.7|246
1708937700000|2024-02-26 08:55:00|7708|7707|7703.2|7702.2|7711.2|7710.2|7702.7|7701.7|307
1708938000000|2024-02-26 09:00:00|7703.5|7702.5|7700|7699|7704|7703|7700|7699|509
1708938300000|2024-02-26 09:05:00|7700.2|7699.2|7692|7691|7702|7701|7691|7690|413
1708938600000|2024-02-26 09:10:00|7691.5|7690.5|7687.7|7686.7|7695.5|7694.5|7687.5|7686.5|360
1708938900000|2024-02-26 09:15:00|7687.5|7686.5|7683.2|7682.2|7689.7|7688.7|7682.5|7681.5|424
1708939200000|2024-02-26 09:20:00|7683|7682|7686|7685|7688|7687|7682.2|7681.2|321
1708939500000|2024-02-26 09:25:00|7685.5|7684.5|7688.5|7687.5|7688.5|7687.5|7685|7684|194
1708939800000|2024-02-26 09:30:00|7688.7|7687.7|7686.2|7685.2|7688.7|7687.7|7681.5|7680.5|328
1708940100000|2024-02-26 09:35:00|7686|7685|7680|7679|7686|7685|7679.7|7678.7|219
1708940400000|2024-02-26 09:40:00|7680.2|7679.2|7683|7682|7683|7682|7679.5|7678.5|199
1708940700000|2024-02-26 09:45:00|7682.5|7681.5|7685.5|7684.5|7686.2|7685.2|7682.5|7681.5|338
1708941000000|2024-02-26 09:50:00|7685.2|7684.2|7682|7681|7687.2|7686.2|7681.5|7680.5|216
1708941300000|2024-02-26 09:55:00|7681.5|7680.5|7678.5|7677.5|7683.2|7682.2|7678|7677|328
1708941600000|2024-02-26 10:00:00|7678.2|7677.2|7678.5|7677.5|7681.7|7680.7|7677|7676|432
1708941900000|2024-02-26 10:05:00|7678.2|7677.2|7680.7|7679.7|7682.5|7681.5|7676.7|7675.7|587
1708942200000|2024-02-26 10:10:00|7680.5|7679.5|7680.7|7679.7|7681|7680|7678.7|7677.7|237
1708942500000|2024-02-26 10:15:00|7680.5|7679.5|7683|7682|7683.5|7682.5|7680|7679|344
1708942800000|2024-02-26 10:20:00|7682.5|7681.5|7681.2|7680.2|7684|7683|7681|7680|177
1708943100000|2024-02-26 10:25:00|7681|7680|7686.5|7685.5|7687|7686|7680.7|7679.7|323
1708943400000|2024-02-26 10:30:00|7686|7685|7687.7|7686.7|7689|7688|7684|7683|417
1708943700000|2024-02-26 10:35:00|7687.5|7686.5|7684.5|7683.5|7688.5|7687.5|7682.5|7681.5|355
1708944000000|2024-02-26 10:40:00|7684.7|7683.7|7687|7686|7687|7686|7684.5|7683.5|239
1708944300000|2024-02-26 10:45:00|7686.7|7685.7|7686.7|7685.7|7687.7|7686.7|7685|7684|195
1708944600000|2024-02-26 10:50:00|7686.5|7685.5|7686|7685|7686.5|7685.5|7685|7684|262
1708944900000|2024-02-26 10:55:00|7685.7|7684.7|7687.2|7686.2|7688|7687|7684.7|7683.7|169
1708945200000|2024-02-26 11:00:00|7687|7686|7689.5|7688.5|7691|7690|7686.5|7685.5|234
1708945500000|2024-02-26 11:05:00|7689.2|7688.2|7684.2|7683.2|7689.2|7688.2|7684|7683|335
1708945800000|2024-02-26 11:10:00|7684|7683|7681.5|7680.5|7685.2|7684.2|7681.5|7680.5|188
1708946100000|2024-02-26 11:15:00|7681.2|7680.2|7684.2|7683.2|7684.2|7683.2|7680|7679|391
1708946400000|2024-02-26 11:20:00|7684|7683|7685|7684|7686|7685|7683.7|7682.7|304
1708946700000|2024-02-26 11:25:00|7685.2|7684.2|7683.7|7682.7|7685.5|7684.5|7683.2|7682.2|110
1708947000000|2024-02-26 11:30:00|7683.5|7682.5|7684.5|7683.5|7685.2|7684.2|7682.2|7681.2|314
1708947300000|2024-02-26 11:35:00|7684.2|7683.2|7684.5|7683.5|7685|7684|7681.5|7680.5|309
1708947600000|2024-02-26 11:40:00|7685|7684|7684.7|7683.7|7685|7684|7683|7682|173
1708947900000|2024-02-26 11:45:00|7684.5|7683.5|7685|7684|7685.5|7684.5|7683.5|7682.5|207
1708948200000|2024-02-26 11:50:00|7684.5|7683.5|7684.7|7683.7|7686|7685|7684.5|7683.5|243
1708948500000|2024-02-26 11:55:00|7685|7684|7686.7|7685.7|7688|7687|7685|7684|290
1708948800000|2024-02-26 12:00:00|7687.7|7686.7|7686|7685|7689|7688|7685.7|7684.7|555
1708949100000|2024-02-26 12:05:00|7685.7|7684.7|7683.5|7682.5|7686.5|7685.5|7683.5|7682.5|248
1708949400000|2024-02-26 12:10:00|7683|7682|7685|7684|7686|7685|7682.5|7681.5|239
1708949700000|2024-02-26 12:15:00|7684.5|7683.5|7681|7680|7684.5|7683.5|7680.5|7679.5|302
1708950000000|2024-02-26 12:20:00|7681.5|7680.5|7684|7683|7685|7684|7681.2|7680.2|230
1708950300000|2024-02-26 12:25:00|7684.5|7683.5|7683.7|7682.7|7684.5|7683.5|7683|7682|126
1708950600000|2024-02-26 12:30:00|7683.5|7682.5|7686.7|7685.7|7687.2|7686.2|7682.5|7681.5|174
1708950900000|2024-02-26 12:35:00|7686.5|7685.5|7687.2|7686.2|7687.5|7686.5|7685.5|7684.5|146
1708951200000|2024-02-26 12:40:00|7686.7|7685.7|7684.5|7683.5|7686.7|7685.7|7683|7682|337
1708951500000|2024-02-26 12:45:00|7684.2|7683.2|7682.2|7681.2|7684.5|7683.5|7682.2|7681.2|163
1708951800000|2024-02-26 12:50:00|7682|7681|7689.5|7688.5|7690|7689|7682|7681|186
1708952100000|2024-02-26 12:55:00|7689|7688|7687.2|7686.2|7689.7|7688.7|7685.7|7684.7|196
1708952400000|2024-02-26 13:00:00|7687.5|7686.5|7684.2|7683.2|7688|7687|7684|7683|357
1708952700000|2024-02-26 13:05:00|7684|7683|7686.5|7685.5|7686.5|7685.5|7683|7682|311
1708953000000|2024-02-26 13:10:00|7686.7|7685.7|7689|7688|7689|7688|7686|7685|315
1708953300000|2024-02-26 13:15:00|7689.5|7688.5|7689.5|7688.5|7690.5|7689.5|7689|7688|423
1708953600000|2024-02-26 13:20:00|7689.7|7688.7|7690.5|7689.5|7691|7690|7689|7688|420
1708953900000|2024-02-26 13:25:00|7690.7|7689.7|7688.7|7687.7|7690.7|7689.7|7688|7687|457
1708954200000|2024-02-26 13:30:00|7689|7688|7689.5|7688.5|7690.2|7689.2|7686.5|7685.5|474
1708954500000|2024-02-26 13:35:00|7689.7|7688.7|7693|7692|7693|7692|7688.5|7687.5|323
1708954800000|2024-02-26 13:40:00|7693.5|7692.5|7694.5|7693.5|7696.5|7695.5|7692.5|7691.5|394
1708955100000|2024-02-26 13:45:00|7694.7|7693.7|7696.5|7695.5|7697.5|7696.5|7694.5|7693.5|273
1708955400000|2024-02-26 13:50:00|7696.7|7695.7|7697.2|7696.2|7698|7697|7695.5|7694.5|880
1708955700000|2024-02-26 13:55:00|7697|7696|7697|7696|7699|7698|7696.5|7695.5|438
1708956000000|2024-02-26 14:00:00|7697.5|7696.5|7698.5|7697.5|7699|7698|7696.5|7695.5|474
1708956300000|2024-02-26 14:05:00|7698.2|7697.2|7696.5|7695.5|7698.2|7697.2|7696.5|7695.5|473
1708956600000|2024-02-26 14:10:00|7696.2|7695.2|7699|7698|7699.7|7698.7|7696.2|7695.2|341
1708956900000|2024-02-26 14:15:00|7699.2|7698.2|7702.7|7701.7|7703.7|7702.7|7699|7698|565
1708957200000|2024-02-26 14:20:00|7702.5|7701.5|7699.2|7698.2|7704|7703|7697.5|7696.5|534
1708957500000|2024-02-26 14:25:00|7699|7698|7702.7|7701.7|7704|7703|7698.5|7697.5|270
1708957800000|2024-02-26 14:30:00|7703|7702|7698|7697|7703|7702|7693.2|7692.2|701
1708958100000|2024-02-26 14:35:00|7697.7|7696.7|7693.2|7692.2|7698.7|7697.7|7692.2|7691.2|378
1708958400000|2024-02-26 14:40:00|7693|7692|7696.5|7695.5|7697.5|7696.5|7691.2|7690.2|315
1708958700000|2024-02-26 14:45:00|7696.7|7695.7|7700.7|7699.7|7701|7700|7696.7|7695.7|439
1708959000000|2024-02-26 14:50:00|7701|7700|7703.5|7702.5|7704|7703|7699|7698|544
1708959300000|2024-02-26 14:55:00|7703.7|7702.7|7704|7703|7706.7|7705.7|7701.7|7700.7|566
1708959600000|2024-02-26 15:00:00|7704.2|7703.2|7700.7|7699.7|7704.5|7703.5|7699|7698|557
1708959900000|2024-02-26 15:05:00|7700.5|7699.5|7698|7697|7701.2|7700.2|7697.5|7696.5|495
1708960200000|2024-02-26 15:10:00|7697.5|7696.5|7694|7693|7699.5|7698.5|7692.7|7691.7|439
1708960500000|2024-02-26 15:15:00|7694.2|7693.2|7689.2|7688.2|7694.2|7693.2|7687.5|7686.5|472
1708960800000|2024-02-26 15:20:00|7689|7688|7689|7688|7691.5|7690.5|7688.5|7687.5|308
1708961100000|2024-02-26 15:25:00|7689.2|7688.2|7688.5|7687.5|7690|7689|7686.5|7685.5|391
1708961400000|2024-02-26 15:30:00|7688.7|7687.7|7688.2|7687.2|7690.5|7689.5|7687.5|7686.5|526
1708961700000|2024-02-26 15:35:00|7688|7687|7687.7|7686.7|7689.7|7688.7|7687.5|7686.5|268
1708962000000|2024-02-26 15:40:00|7688|7687|7683.5|7682.5|7688.7|7687.7|7683.5|7682.5|278
1708962300000|2024-02-26 15:45:00|7683|7682|7684|7683|7686|7685|7682.7|7681.7|462
1708962600000|2024-02-26 15:50:00|7684.2|7683.2|7682.5|7681.5|7684.2|7683.2|7681|7680|395
1708962900000|2024-02-26 15:55:00|7682.2|7681.2|7681|7680|7682.5|7681.5|7678.5|7677.5|489
1708963200000|2024-02-26 16:00:00|7681.2|7680.2|7682|7681|7683.2|7682.2|7680.7|7679.7|590
1708963500000|2024-02-26 16:05:00|7681.7|7680.7|7679|7678|7682.2|7681.2|7678|7677|522
1708963800000|2024-02-26 16:10:00|7679.2|7678.2|7680.5|7679.5|7682.5|7681.5|7679|7678|572
1708964100000|2024-02-26 16:15:00|7680.7|7679.7|7681.5|7680.5|7684|7683|7680.5|7679.5|604
1708964400000|2024-02-26 16:20:00|7682|7681|7684.5|7683.5|7685|7684|7681.5|7680.5|1405
1708964700000|2024-02-26 16:25:00|7684|7683|7687|7685|7687|7686|7683.7|7682.7|3544
1708965000000|2024-02-26 16:30:00|7686.5|7684.5|7686.2|7684.2|7688.5|7686.5|7683.5|7681.5|4953
1708965300000|2024-02-26 16:35:00|7686|7684|7686|7684|7687|7685|7684.7|7682.7|1369
1708965600000|2024-02-26 16:40:00|7685.7|7683.7|7687.5|7685.5|7688.5|7686.5|7685.5|7683.5|720
1708965900000|2024-02-26 16:45:00|7687.2|7685.2|7686.5|7684.5|7688|7686|7686.5|7684.5|280
1708966200000|2024-02-26 16:50:00|7687|7685|7687.5|7685.5|7688|7686|7685.7|7683.7|191
1708966500000|2024-02-26 16:55:00|7687.2|7685.2|7686.5|7684.5|7687.2|7685.2|7685.7|7683.7|213
1708966800000|2024-02-26 17:00:00|7686|7684|7686.5|7684.5|7687.5|7685.5|7684.5|7682.5|257
1708967100000|2024-02-26 17:05:00|7686.2|7684.2|7685.5|7683.5|7687|7685|7685.5|7683.5|112
1708967400000|2024-02-26 17:10:00|7685.7|7683.7|7688|7686|7688.5|7686.5|7685.5|7683.5|145
1708967700000|2024-02-26 17:15:00|7688.2|7686.2|7688.5|7686.5|7689|7687|7687.5|7685.5|164
1708968000000|2024-02-26 17:20:00|7688.2|7686.2|7690|7688|7690.5|7688.5|7688|7686|194
1708968300000|2024-02-26 17:25:00|7690.2|7688.2|7691.5|7689.5|7692|7690|7690|7688|232
1708968600000|2024-02-26 17:30:00|7691.2|7689.2|7687.5|7685.5|7691.5|7689.5|7687|7685|172
1708968900000|2024-02-26 17:35:00|7687|7685|7685.5|7683.5|7687.5|7685.5|7685|7683|114
1708969200000|2024-02-26 17:40:00|7685.7|7683.7|7684|7682|7687|7685|7683.5|7681.5|179
1708969500000|2024-02-26 17:45:00|7683.7|7681.7|7682.7|7680.7|7684.7|7682.7|7681.7|7679.7|182
1708969800000|2024-02-26 17:50:00|7682.5|7680.5|7681|7679|7683.2|7681.2|7680.5|7678.5|178
1708970100000|2024-02-26 17:55:00|7681.5|7679.5|7683|7681|7683.2|7681.2|7681.5|7679.5|193
1708970400000|2024-02-26 18:00:00|7682.7|7680.7|7682|7680|7683|7681|7680.5|7678.5|126
1708970700000|2024-02-26 18:05:00|7681.7|7679.7|7682.5|7680.5|7683.5|7681.5|7681.5|7679.5|116
1708971000000|2024-02-26 18:10:00|7683|7681|7685.2|7683.2|7685.7|7683.7|7683|7681|208
1708971300000|2024-02-26 18:15:00|7685|7683|7683|7681|7686|7684|7683|7681|106
1708971600000|2024-02-26 18:20:00|7682.7|7680.7|7682.5|7680.5|7683|7681|7680.5|7678.5|178
1708971900000|2024-02-26 18:25:00|7682|7680|7679.2|7677.2|7682|7680|7678|7676|186
1708972200000|2024-02-26 18:30:00|7679|7677|7677|7675|7680.5|7678.5|7677|7675|157
1708972500000|2024-02-26 18:35:00|7677.5|7675.5|7678.5|7676.5|7678.5|7676.5|7675.5|7673.5|234
1708972800000|2024-02-26 18:40:00|7678.2|7676.2|7680|7678|7681|7679|7678.2|7676.2|108
1708973100000|2024-02-26 18:45:00|7680.5|7678.5|7679|7677|7681.2|7679.2|7678.7|7676.7|100
1708973400000|2024-02-26 18:50:00|7678.5|7676.5|7680|7678|7680.2|7678.2|7678.5|7676.5|107
1708973700000|2024-02-26 18:55:00|7680.2|7678.2|7681.5|7679.5|7681.5|7679.5|7680|7678|60
1708974000000|2024-02-26 19:00:00|7682|7680|7683.5|7681.5|7683.7|7681.7|7682|7680|64
1708974300000|2024-02-26 19:05:00|7683.2|7681.2|7683|7681|7686|7684|7683|7681|176
1708974600000|2024-02-26 19:10:00|7683.2|7681.2|7682.5|7680.5|7683.5|7681.5|7681.2|7679.2|166
1708974900000|2024-02-26 19:15:00|7682.2|7680.2|7682.5|7680.5|7682.5|7680.5|7680.7|7678.7|71
1708975200000|2024-02-26 19:20:00|7682.2|7680.2|7683.5|7681.5|7684|7682|7681|7679|121
1708975500000|2024-02-26 19:25:00|7683.7|7681.7|7683|7681|7683.7|7681.7|7681.7|7679.7|58
1708975800000|2024-02-26 19:30:00|7683.2|7681.2|7682.5|7680.5|7684.2|7682.2|7681|7679|82
1708976100000|2024-02-26 19:35:00|7682.7|7680.7|7683.5|7681.5|7684.2|7682.2|7682|7680|113
1708976400000|2024-02-26 19:40:00|7684|7682|7682.7|7680.7|7684|7682|7681|7679|74
1708976700000|2024-02-26 19:45:00|7682.5|7680.5|7682.5|7680.5|7683.5|7681.5|7682.2|7680.2|41
1708977000000|2024-02-26 19:50:00|7683|7681|7684|7682|7685.2|7683.2|7682|7680|86
1708977300000|2024-02-26 19:55:00|7683.7|7681.7|7683|7681|7684.7|7682.7|7683|7681|94
1708977600000|2024-02-26 20:00:00|7683.2|7681.2|7685.5|7683.5|7685.7|7683.7|7683|7681|74
1708977900000|2024-02-26 20:05:00|7685.2|7683.2|7686.5|7684.5|7686.7|7684.7|7684.5|7682.5|106
1708978200000|2024-02-26 20:10:00|7686.7|7684.7|7686.5|7684.5|7688.2|7686.2|7686|7684|145
1708978500000|2024-02-26 20:15:00|7686.2|7684.2|7686|7684|7687.5|7685.5|7684.5|7682.5|75
1708978800000|2024-02-26 20:20:00|7686.2|7684.2|7686.2|7684.2|7686.7|7684.7|7685.2|7683.2|59
1708979100000|2024-02-26 20:25:00|7686|7684|7688|7686|7688|7686|7686|7684|66
1708979400000|2024-02-26 20:30:00|7687.5|7685.5|7685.5|7683.5|7688|7686|7684.5|7682.5|145
1708979700000|2024-02-26 20:35:00|7685.2|7683.2|7687|7685|7687.5|7685.5|7685|7683|129
1708980000000|2024-02-26 20:40:00|7686.7|7684.7|7687.5|7685.5|7688|7686|7686.5|7684.5|113
1708980300000|2024-02-26 20:45:00|7687|7685|7688.5|7686.5|7689|7687|7687|7685|77
1708980600000|2024-02-26 20:50:00|7689|7687|7686.7|7684.7|7689.2|7687.2|7686|7684|135
1708980900000|2024-02-26 20:55:00|7687|7685|7685.9|7681.9|7687|7685|7683|7681|300
1708981200000|2024-02-26 21:00:00|7686.8|7682.8|7686.2|7682.2|7687.1|7683.1|7684.7|7680.7|0
1708981500000|2024-02-26 21:05:00|7686.3|7682.3|7685.8|7681.8|7686.9|7682.9|7685.1|7681.1|0
1708981800000|2024-02-26 21:10:00|7685.6|7681.6|7685.3|7681.3|7686.2|7682.2|7684.2|7680.2|0
1708982100000|2024-02-26 21:15:00|7685.4|7681.4|7685|7681|7685.5|7681.5|7684.7|7680.7|0
1708982400000|2024-02-26 21:20:00|7685.1|7681.1|7685.3|7681.3|7685.3|7681.3|7685|7681|0
1708982700000|2024-02-26 21:25:00|7685.2|7681.2|7685.5|7681.5|7685.5|7681.5|7685.2|7681.2|0
1708983000000|2024-02-26 21:30:00|7685.4|7681.4|7686|7682|7686|7682|7685.4|7681.4|0
1708983300000|2024-02-26 21:35:00|7685.9|7681.9|7684.4|7680.4|7686|7682|7684.2|7680.2|0
1708983600000|2024-02-26 21:40:00|7684.5|7680.5|7683.6|7679.6|7684.7|7680.7|7683.4|7679.4|0
1708983900000|2024-02-26 21:45:00|7683.7|7679.7|7684.2|7680.2|7684.4|7680.4|7683.6|7679.6|0
1708984200000|2024-02-26 21:50:00|7684.1|7680.1|7683.6|7679.6|7684.2|7680.2|7683.6|7679.6|0
1708984500000|2024-02-26 21:55:00|7683.5|7679.5|7683.8|7679.8|7684.1|7680.1|7682.8|7678.8|0
1708984800000|2024-02-26 22:00:00|7683.9|7679.9|7684.7|7680.7|7685.9|7681.9|7683.9|7679.9|0
1708985100000|2024-02-26 22:05:00|7684.8|7680.8|7685.2|7681.2|7685.4|7681.4|7684.7|7680.7|0
1708985400000|2024-02-26 22:10:00|7685.3|7681.3|7685.5|7681.5|7685.5|7681.5|7684.8|7680.8|0
1708985700000|2024-02-26 22:15:00|7685.6|7681.6|7685.4|7681.4|7685.6|7681.6|7685.4|7681.4|0
1708986000000|2024-02-26 22:20:00|7685.3|7681.3|7683.9|7679.9|7685.3|7681.3|7683.7|7679.7|0
1708986300000|2024-02-26 22:25:00|7684|7680|7684|7680|7684.1|7680.1|7683.7|7679.7|0
1708986600000|2024-02-26 22:30:00|7683.9|7679.9|7683.9|7679.9|7684|7680|7683.4|7679.4|0
1708986900000|2024-02-26 22:35:00|7683.7|7679.7|7683.6|7679.6|7683.8|7679.8|7683.4|7679.4|0
1708987200000|2024-02-26 22:40:00|7683.7|7679.7|7683.8|7679.8|7683.8|7679.8|7683.6|7679.6|0
1708987500000|2024-02-26 22:45:00|7683.9|7679.9|7684.1|7680.1|7684.1|7680.1|7683.9|7679.9|0
1708987800000|2024-02-26 22:50:00|7684|7680|7684|7680|7684|7680|7684|7680|0
1708988100000|2024-02-26 22:55:00|7683.9|7679.9|7683.9|7679.9|7684.3|7680.3|7683.4|7679.4|0
1708988400000|2024-02-26 23:00:00|7684|7680|7682.8|7678.8|7684.2|7680.2|7682.2|7678.2|0
1708988700000|2024-02-26 23:05:00|7682.9|7678.9|7684.1|7680.1|7684.4|7680.4|7682.9|7678.9|0
1708989000000|2024-02-26 23:10:00|7684|7680|7685.1|7681.1|7685.5|7681.5|7683.8|7679.8|0
1708989300000|2024-02-26 23:15:00|7685|7681|7684.9|7680.9|7685.1|7681.1|7684.3|7680.3|0
1708989600000|2024-02-26 23:20:00|7685|7681|7684.9|7680.9|7685.1|7681.1|7684.8|7680.8|0
1708989900000|2024-02-26 23:25:00|7685|7681|7685.1|7681.1|7685.4|7681.4|7684.9|7680.9|0
1708990200000|2024-02-26 23:30:00|7685.2|7681.2|7686.5|7682.5|7686.5|7682.5|7685.1|7681.1|0
1708990500000|2024-02-26 23:35:00|7686.4|7682.4|7687|7683|7687.1|7683.1|7686.2|7682.2|0
1708990800000|2024-02-26 23:40:00|7686.9|7682.9|7687.8|7683.8|7688.2|7684.2|7686.8|7682.8|0
1708991100000|2024-02-26 23:45:00|7687.7|7683.7|7686.7|7682.7|7687.8|7683.8|7686.4|7682.4|0
1708991400000|2024-02-26 23:50:00|7686.5|7682.5|7685.9|7681.9|7686.7|7682.7|7685.9|7681.9|0
1708991700000|2024-02-26 23:55:00|7686|7682|7685.8|7681.8|7686.4|7682.4|7685.8|7681.8|0
1708992000000|2024-02-27 00:00:00|7685.9|7681.9|7682.8|7678.8|7686.4|7682.4|7682.8|7678.8|0
1708992300000|2024-02-27 00:05:00|7682.9|7678.9|7681.5|7677.5|7683|7679|7679.1|7675.1|0
1708992600000|2024-02-27 00:10:00|7681.4|7677.4|7683.4|7679.4|7683.7|7679.7|7681|7677|0
1708992900000|2024-02-27 00:15:00|7683.2|7679.2|7681.8|7677.8|7683.2|7679.2|7680.5|7676.5|0
1708993200000|2024-02-27 00:20:00|7681.9|7677.9|7682.8|7678.8|7682.8|7678.8|7681.8|7677.8|0
1708993500000|2024-02-27 00:25:00|7682.7|7678.7|7682.6|7678.6|7682.7|7678.7|7681.6|7677.6|0
1708993800000|2024-02-27 00:30:00|7682.5|7678.5|7683.6|7679.6|7683.9|7679.9|7682.4|7678.4|0
1708994100000|2024-02-27 00:35:00|7683.7|7679.7|7683.3|7679.3|7684|7680|7682.9|7678.9|0
1708994400000|2024-02-27 00:40:00|7683.2|7679.2|7683.2|7679.2|7683.3|7679.3|7683|7679|0
1708994700000|2024-02-27 00:45:00|7683.1|7679.1|7684|7680|7684|7680|7683|7679|0
1708995000000|2024-02-27 00:50:00|7684.1|7680.1|7683.5|7679.5|7684.1|7680.1|7682.2|7678.2|0
1708995300000|2024-02-27 00:55:00|7683.9|7679.9|7682.7|7678.7|7684|7680|7681.8|7677.8|0
1708995600000|2024-02-27 01:00:00|7682.6|7678.6|7685.7|7682.7|7686|7683|7682.2|7678.6|46
1708995900000|2024-02-27 01:05:00|7686|7683|7686.7|7683.7|7687.2|7684.2|7685.5|7682.5|40
1708996200000|2024-02-27 01:10:00|7687|7684|7682.7|7679.7|7687.5|7684.5|7682.7|7679.7|39
1708996500000|2024-02-27 01:15:00|7683|7680|7680|7677|7683.2|7680.2|7679.5|7676.5|60
1708996800000|2024-02-27 01:20:00|7680.2|7677.2|7679.7|7676.7|7681.2|7678.2|7679.5|7676.5|26
1708997100000|2024-02-27 01:25:00|7679.5|7676.5|7678.7|7675.7|7680|7677|7678.5|7675.5|13
1708997400000|2024-02-27 01:30:00|7678.5|7675.5|7678.7|7675.7|7681.2|7678.2|7677.5|7674.5|41
1708997700000|2024-02-27 01:35:00|7678.5|7675.5|7680.2|7677.2|7680.2|7677.2|7677.7|7674.7|29
1708998000000|2024-02-27 01:40:00|7680|7677|7678.7|7675.7|7680.5|7677.5|7677.7|7674.7|21
1708998300000|2024-02-27 01:45:00|7678.2|7675.2|7675.7|7672.7|7678.2|7675.2|7675.7|7672.7|12
1708998600000|2024-02-27 01:50:00|7676|7673|7676.2|7673.2|7677|7674|7675.5|7672.5|22
1708998900000|2024-02-27 01:55:00|7676.7|7673.7|7677.7|7674.7|7678.2|7675.2|7676.5|7673.5|8
1708999200000|2024-02-27 02:00:00|7678|7675|7680.5|7677.5|7680.7|7677.7|7678|7675|5
1708999500000|2024-02-27 02:05:00|7680.2|7677.2|7679.7|7676.7|7680.2|7677.2|7679.2|7676.2|12
1708999800000|2024-02-27 02:10:00|7679.5|7676.5|7678.2|7675.2|7679.7|7676.7|7678|7675|13
1709000100000|2024-02-27 02:15:00|7678|7675|7675.7|7672.7|7678.5|7675.5|7674.7|7671.7|14
1709000400000|2024-02-27 02:20:00|7676|7673|7673|7670|7677.2|7674.2|7672.7|7669.7|14
1709000700000|2024-02-27 02:25:00|7672.7|7669.7|7672.5|7669.5|7673.2|7670.2|7672.2|7669.2|12
1709001000000|2024-02-27 02:30:00|7672.7|7669.7|7672.2|7669.2|7673.7|7670.7|7672|7669|16
1709001300000|2024-02-27 02:35:00|7672.5|7669.5|7672.7|7669.7|7673.7|7670.7|7672.2|7669.2|25
1709001600000|2024-02-27 02:40:00|7672.5|7669.5|7672.7|7669.7|7673.2|7670.2|7671.5|7668.5|22
1709001900000|2024-02-27 02:45:00|7672.5|7669.5|7672.5|7669.5|7673|7670|7672.5|7669.5|9
1709002200000|2024-02-27 02:50:00|7672.7|7669.7|7672.7|7669.7|7673.2|7670.2|7671.7|7668.7|11
1709002500000|2024-02-27 02:55:00|7672.5|7669.5|7672.2|7669.2|7673|7670|7672.2|7669.2|5
1709002800000|2024-02-27 03:00:00|7672|7669|7672.7|7669.7|7672.7|7669.7|7671|7668|16
1709003100000|2024-02-27 03:05:00|7673|7670|7672.2|7669.2|7673.2|7670.2|7671.7|7668.7|9
1709003400000|2024-02-27 03:10:00|7672|7669|7672.2|7669.2|7673.5|7670.5|7671.7|7668.7|9
1709003700000|2024-02-27 03:15:00|7672|7669|7672.7|7669.7|7673|7670|7671.2|7668.2|11
1709004000000|2024-02-27 03:20:00|7673|7670|7673|7670|7673.2|7670.2|7672.7|7669.7|8
1709004300000|2024-02-27 03:25:00|7673.2|7670.2|7673.7|7670.7|7674|7671|7673.2|7670.2|11
1709004600000|2024-02-27 03:30:00|7674|7671|7675|7672|7675.5|7672.5|7673.7|7670.7|24
1709004900000|2024-02-27 03:35:00|7675.5|7672.5|7675.5|7672.5|7676.7|7673.7|7675|7672|31
1709005200000|2024-02-27 03:40:00|7675|7672|7674.2|7671.2|7675.2|7672.2|7673.2|7670.2|17
1709005500000|2024-02-27 03:45:00|7674.7|7671.7|7674.7|7671.7|7675.5|7672.5|7674.5|7671.5|15
1709005800000|2024-02-27 03:50:00|7674.5|7671.5|7675|7672|7675|7672|7674.2|7671.2|21
1709006100000|2024-02-27 03:55:00|7675.5|7672.5|7677.5|7674.5|7678.5|7675.5|7674.7|7671.7|38
1709006400000|2024-02-27 04:00:00|7677.7|7674.7|7678.2|7675.2|7678.7|7675.7|7677.7|7674.7|11
1709006700000|2024-02-27 04:05:00|7678|7675|7677|7674|7678.2|7675.2|7676.5|7673.5|1
1709007000000|2024-02-27 04:10:00|7677.5|7674.5|7677.7|7674.7|7678.2|7675.2|7677.2|7674.2|5
1709007300000|2024-02-27 04:15:00|7678|7675|7677.7|7674.7|7678.2|7675.2|7677.7|7674.7|0
1709007600000|2024-02-27 04:20:00|7678|7675|7677.7|7674.7|7678.7|7675.7|7677.2|7674.2|12
1709007900000|2024-02-27 04:25:00|7678|7675|7678|7675|7678.2|7675.2|7677.7|7674.7|1
1709008200000|2024-02-27 04:30:00|7677.7|7674.7|7677.7|7674.7|7678|7675|7677|7674|9
1709008500000|2024-02-27 04:35:00|7678.2|7675.2|7677.2|7674.2|7678.2|7675.2|7676.7|7673.7|6
1709008800000|2024-02-27 04:40:00|7677.5|7674.5|7677.2|7674.2|7678.2|7675.2|7677.2|7674.2|7
1709009100000|2024-02-27 04:45:00|7677|7674|7678.2|7675.2|7678.2|7675.2|7676.7|7673.7|5
1709009400000|2024-02-27 04:50:00|7678|7675|7677.5|7674.5|7678.2|7675.2|7677.2|7674.2|0
1709009700000|2024-02-27 04:55:00|7677.2|7674.2|7677.7|7674.7|7678.2|7675.2|7677.2|7674.2|6
1709010000000|2024-02-27 05:00:00|7677.2|7674.2|7675.2|7672.2|7677.2|7674.2|7675.2|7672.2|1
1709010300000|2024-02-27 05:05:00|7675.5|7672.5|7677.7|7674.7|7677.7|7674.7|7675.5|7672.5|12
1709010600000|2024-02-27 05:10:00|7677.5|7674.5|7678.2|7675.2|7678.5|7675.5|7676.7|7673.7|5
1709010900000|2024-02-27 05:15:00|7678.5|7675.5|7676.7|7673.7|7678.5|7675.5|7676.5|7673.5|44
1709011200000|2024-02-27 05:20:00|7676.5|7673.5|7675.7|7672.7|7676.5|7673.5|7674.7|7671.7|19
1709011500000|2024-02-27 05:25:00|7675.5|7672.5|7675.2|7672.2|7675.5|7672.5|7674.5|7671.5|3
1709011800000|2024-02-27 05:30:00|7675|7672|7675.2|7672.2|7675.7|7672.7|7674.7|7671.7|4
1709012100000|2024-02-27 05:35:00|7675|7672|7673|7670|7675.2|7672.2|7672.7|7669.7|17
1709012400000|2024-02-27 05:40:00|7672.7|7669.7|7672.7|7669.7|7672.7|7669.7|7670|7667|14
1709012700000|2024-02-27 05:45:00|7673.2|7670.2|7674|7671|7674.7|7671.7|7673.2|7670.2|3
1709013000000|2024-02-27 05:50:00|7673.7|7670.7|7673.5|7670.5|7674.7|7671.7|7673.5|7670.5|16
1709013300000|2024-02-27 05:55:00|7673.7|7670.7|7673.7|7670.7|7674.7|7671.7|7673.2|7670.2|11
1709013600000|2024-02-27 06:00:00|7674|7671|7672.2|7669.2|7674.7|7671.7|7672.2|7669.2|11
1709013900000|2024-02-27 06:05:00|7672.5|7669.5|7673.2|7670.2|7673.2|7670.2|7671.7|7668.7|22
1709014200000|2024-02-27 06:10:00|7673.7|7670.7|7674.2|7671.2|7675.2|7672.2|7673.2|7670.2|24
1709014500000|2024-02-27 06:15:00|7674.5|7671.5|7675.7|7672.7|7676|7673|7674|7671|16
1709014800000|2024-02-27 06:20:00|7676|7673|7675.2|7672.2|7676.2|7673.2|7675|7672|8
1709015100000|2024-02-27 06:25:00|7675.5|7672.5|7674.2|7671.2|7675.7|7672.7|7674.2|7671.2|8
1709015400000|2024-02-27 06:30:00|7674|7671|7676.2|7673.2|7676.2|7673.2|7673.7|7670.7|30
1709015700000|2024-02-27 06:35:00|7676|7673|7675.7|7672.7|7677|7674|7675.5|7672.5|26
1709016000000|2024-02-27 06:40:00|7675.5|7672.5|7673.7|7670.7|7675.7|7672.7|7673.5|7670.5|21
1709016300000|2024-02-27 06:45:00|7674.2|7671.2|7673.7|7670.7|7675.2|7672.2|7673.7|7670.7|22
1709016600000|2024-02-27 06:50:00|7674.2|7671.2|7674.7|7671.7|7675.7|7672.7|7674|7671|34
1709016900000|2024-02-27 06:55:00|7675|7672|7674.7|7671.7|7676|7673|7673|7670|41
1709017200000|2024-02-27 07:00:00|7675|7672|7676.5|7674.5|7678|7676|7674.2|7671.7|340
1709017500000|2024-02-27 07:05:00|7676.7|7674.7|7676.7|7674.7|7677|7675|7675.2|7673.2|61
1709017800000|2024-02-27 07:10:00|7677|7675|7680.5|7678.5|7680.5|7678.5|7676.5|7674.5|100
1709018100000|2024-02-27 07:15:00|7680|7678|7677.7|7675.7|7680|7678|7677|7675|136
1709018400000|2024-02-27 07:20:00|7678|7676|7675.5|7673.5|7678|7676|7675.2|7673.2|92
1709018700000|2024-02-27 07:25:00|7675.7|7673.7|7676.5|7674.5|7676.5|7674.5|7675.2|7673.2|46
1709019000000|2024-02-27 07:30:00|7676.7|7674.7|7678.7|7676.7|7679.5|7677.5|7675.2|7673.2|162
1709019300000|2024-02-27 07:35:00|7679|7677|7683.7|7681.7|7684|7682|7678.7|7676.7|117
1709019600000|2024-02-27 07:40:00|7684|7682|7681.2|7679.2|7684.2|7682.2|7681|7679|83
1709019900000|2024-02-27 07:45:00|7682|7680|7679.7|7677.7|7682|7680|7679.7|7677.7|47
1709020200000|2024-02-27 07:50:00|7680|7678|7678.5|7676.5|7682.2|7680.2|7678.2|7676.2|308
1709020500000|2024-02-27 07:55:00|7678.7|7676.7|7679.5|7677.5|7682.2|7680.2|7678.7|7676.7|237
1709020800000|2024-02-27 08:00:00|7679|7678|7691.5|7690.5|7692|7691|7679|7678|2380
1709021100000|2024-02-27 08:05:00|7691.7|7690.7|7689.7|7688.7|7691.7|7690.7|7685|7684|831
1709021400000|2024-02-27 08:10:00|7690|7689|7693|7692|7694.2|7693.2|7686|7685|494
1709021700000|2024-02-27 08:15:00|7692.5|7691.5|7695.5|7694.5|7696|7695|7690|7689|498
1709022000000|2024-02-27 08:20:00|7695|7694|7696.5|7695.5|7697|7696|7692.7|7691.7|658
1709022300000|2024-02-27 08:25:00|7695.5|7694.5|7696|7695|7699.7|7698.7|7695.5|7694.5|426
1709022600000|2024-02-27 08:30:00|7695.5|7694.5|7697|7696|7698|7697|7695.5|7694.5|592
1709022900000|2024-02-27 08:35:00|7696.7|7695.7|7694.5|7693.5|7698.5|7697.5|7690.5|7689.5|812
1709023200000|2024-02-27 08:40:00|7694.9|7693.9|7690.6|7689.6|7698.6|7697.6|7690.6|7689.6|328
1709023500000|2024-02-27 08:45:00|7690.9|7689.9|7684.6|7683.6|7691.9|7690.9|7683.4|7682.4|378
1709023800000|2024-02-27 08:50:00|7684.9|7683.9|7687.9|7686.9|7688.4|7687.4|7683.4|7682.4|337
1709024100000|2024-02-27 08:55:00|7688.1|7687.1|7679.4|7678.4|7688.4|7687.4|7678.6|7677.6|339
1709024400000|2024-02-27 09:00:00|7679.6|7678.6|7688.9|7687.9|7689.4|7688.4|7678.9|7677.9|443
1709024700000|2024-02-27 09:05:00|7688.4|7687.4|7684.4|7683.4|7689.4|7688.4|7683.9|7682.9|293
1709025000000|2024-02-27 09:10:00|7684.9|7683.9|7683.1|7682.1|7687.1|7686.1|7682.9|7681.9|336
1709025300000|2024-02-27 09:15:00|7683.4|7682.4|7688.9|7687.9|7689.4|7688.4|7683.4|7682.4|215
1709025600000|2024-02-27 09:20:00|7688.6|7687.6|7688.4|7687.4|7690.1|7689.1|7684.9|7683.9|288
1709025900000|2024-02-27 09:25:00|7688.6|7687.6|7688.1|7687.1|7690.1|7689.1|7687.9|7686.9|359
1709026200000|2024-02-27 09:30:00|7688.4|7687.4|7691.9|7690.9|7692.1|7691.1|7687.4|7686.4|369
1709026500000|2024-02-27 09:35:00|7691.1|7690.1|7691.4|7690.4|7692.6|7691.6|7689.9|7688.9|258
1709026800000|2024-02-27 09:40:00|7691.6|7690.6|7691.6|7690.6|7692.9|7691.9|7690.9|7689.9|282
1709027100000|2024-02-27 09:45:00|7691.4|7690.4|7692.9|7691.9|7693.9|7692.9|7691.4|7690.4|305
1709027400000|2024-02-27 09:50:00|7692.6|7691.6|7688.9|7687.9|7693.1|7692.1|7688.9|7687.9|309
1709027700000|2024-02-27 09:55:00|7688.6|7687.6|7683.9|7682.9|7688.9|7687.9|7683.4|7682.4|212
1709028000000|2024-02-27 10:00:00|7684.4|7683.4|7686.4|7685.4|7688.1|7687.1|7683.9|7682.9|241
1709028300000|2024-02-27 10:05:00|7686.1|7685.1|7688.1|7687.1|7690.9|7689.9|7685.4|7684.4|309
1709028600000|2024-02-27 10:10:00|7687.9|7686.9|7686.6|7685.6|7689.9|7688.9|7684.6|7683.6|299
1709028900000|2024-02-27 10:15:00|7686.9|7685.9|7692.1|7691.1|7692.4|7691.4|7685.4|7684.4|518
1709029200000|2024-02-27 10:20:00|7692.4|7691.4|7689.1|7688.1|7692.6|7691.6|7687.9|7686.9|392
1709029500000|2024-02-27 10:25:00|7689.4|7688.4|7689.1|7688.1|7689.9|7688.9|7686.6|7685.6|223
1709029800000|2024-02-27 10:30:00|7688.9|7687.9|7687.4|7686.4|7689.6|7688.6|7686.6|7685.6|259
1709030100000|2024-02-27 10:35:00|7686.9|7685.9|7686.1|7685.1|7687.9|7686.9|7685.1|7684.1|225
1709030400000|2024-02-27 10:40:00|7686.4|7685.4|7685.9|7684.9|7687.4|7686.4|7684.1|7683.1|174
1709030700000|2024-02-27 10:45:00|7685.4|7684.4|7686.1|7685.1|7687.4|7686.4|7685.1|7684.1|231
1709031000000|2024-02-27 10:50:00|7686.4|7685.4|7685.9|7684.9|7686.9|7685.9|7683.9|7682.9|184
1709031300000|2024-02-27 10:55:00|7686.1|7685.1|7684.9|7683.9|7686.1|7685.1|7683.9|7682.9|309
1709031600000|2024-02-27 11:00:00|7685.1|7684.1|7685.9|7684.9|7687.4|7686.4|7685.1|7684.1|240
1709031900000|2024-02-27 11:05:00|7685.6|7684.6|7681.9|7680.9|7685.6|7684.6|7681.4|7680.4|431
1709032200000|2024-02-27 11:10:00|7681.6|7680.6|7680.4|7679.4|7681.9|7680.9|7679.9|7678.9|216
1709032500000|2024-02-27 11:15:00|7680.1|7679.1|7678.9|7677.9|7682.1|7681.1|7678.9|7677.9|148
1709032800000|2024-02-27 11:20:00|7679.4|7678.4|7677.9|7676.9|7681.4|7680.4|7677.6|7676.6|383
1709033100000|2024-02-27 11:25:00|7677.4|7676.4|7675.4|7674.4|7679.4|7678.4|7674.9|7673.9|248
1709033400000|2024-02-27 11:30:00|7675.6|7674.6|7676.4|7675.4|7676.4|7675.4|7671.6|7670.6|331
1709033700000|2024-02-27 11:35:00|7676.6|7675.6|7675.4|7674.4|7677.1|7676.1|7673.4|7672.4|405
1709034000000|2024-02-27 11:40:00|7675.6|7674.6|7674.9|7673.9|7676.4|7675.4|7674.4|7673.4|147
1709034300000|2024-02-27 11:45:00|7675.6|7674.6|7676.4|7675.4|7678.1|7677.1|7675.4|7674.4|240
1709034600000|2024-02-27 11:50:00|7676.9|7675.9|7681.6|7680.6|7681.9|7680.9|7676.9|7675.9|328
1709034900000|2024-02-27 11:55:00|7681.9|7680.9|7682.1|7681.1|7684.4|7683.4|7681.6|7680.6|467
1709035200000|2024-02-27 12:00:00|7682.4|7681.4|7682.4|7681.4|7683.4|7682.4|7680.4|7679.4|473
1709035500000|2024-02-27 12:05:00|7682.6|7681.6|7679.4|7678.4|7683.4|7682.4|7678.4|7677.4|133
1709035800000|2024-02-27 12:10:00|7679.6|7678.6|7683.4|7682.4|7683.9|7682.9|7679.4|7678.4|94
1709036100000|2024-02-27 12:15:00|7683.1|7682.1|7679.6|7678.6|7684.9|7683.9|7679.4|7678.4|340
1709036400000|2024-02-27 12:20:00|7679.9|7678.9|7679.9|7678.9|7679.9|7678.9|7677.9|7676.9|165
1709036700000|2024-02-27 12:25:00|7680.1|7679.1|7682.4|7681.4|7682.6|7681.6|7679.9|7678.9|107
1709037000000|2024-02-27 12:30:00|7682.1|7681.1|7684.1|7683.1|7684.9|7683.9|7681.4|7680.4|217
1709037300000|2024-02-27 12:35:00|7683.9|7682.9|7683.9|7682.9|7684.4|7683.4|7682.1|7681.1|239
1709037600000|2024-02-27 12:40:00|7683.8|7682.8|7687.8|7686.8|7688.3|7687.3|7683.8|7682.8|310
1709037900000|2024-02-27 12:45:00|7688|7687|7692.8|7691.8|7693.8|7692.8|7687.8|7686.8|507
1709038200000|2024-02-27 12:50:00|7692.5|7691.5|7688|7687|7692.8|7691.8|7687.8|7686.8|243
1709038500000|2024-02-27 12:55:00|7688.3|7687.3|7689.3|7688.3|7689.5|7688.5|7687.3|7686.3|121
1709038800000|2024-02-27 13:00:00|7688.8|7687.8|7684.8|7683.8|7689.8|7688.8|7684.8|7683.8|253
1709039100000|2024-02-27 13:05:00|7685.8|7684.8|7684.8|7683.8|7687.8|7686.8|7684|7683|294
1709039400000|2024-02-27 13:10:00|7685|7684|7683.5|7682.5|7685.3|7684.3|7682.3|7681.3|334
1709039700000|2024-02-27 13:15:00|7683.8|7682.8|7679.5|7678.5|7684.5|7683.5|7679.3|7678.3|373
1709040000000|2024-02-27 13:20:00|7679.8|7678.8|7679.8|7678.8|7681|7680|7677.3|7676.3|589
1709040300000|2024-02-27 13:25:00|7679.5|7678.5|7676.8|7675.8|7680|7679|7675.8|7674.8|344
1709040600000|2024-02-27 13:30:00|7677.5|7676.5|7672.8|7671.8|7679.3|7678.3|7672.8|7671.8|438
1709040900000|2024-02-27 13:35:00|7673|7672|7675|7674|7677.3|7676.3|7673|7672|319
1709041200000|2024-02-27 13:40:00|7675.3|7674.3|7670.5|7669.5|7675.5|7674.5|7670.5|7669.5|339
1709041500000|2024-02-27 13:45:00|7670.8|7669.8|7671.3|7670.3|7671.3|7670.3|7669.8|7668.8|481
1709041800000|2024-02-27 13:50:00|7670.8|7669.8|7674.5|7673.5|7675.3|7674.3|7670.3|7669.3|510
1709042100000|2024-02-27 13:55:00|7674.3|7673.3|7674.3|7673.3|7674.8|7673.8|7670.8|7669.8|228
1709042400000|2024-02-27 14:00:00|7673.8|7672.8|7675.3|7674.3|7675.8|7674.8|7668.8|7667.8|405
1709042700000|2024-02-27 14:05:00|7674.8|7673.8|7676.3|7675.3|7676.3|7675.3|7673.3|7672.3|420
1709043000000|2024-02-27 14:10:00|7675.8|7674.8|7675.8|7674.8|7676.5|7675.5|7674.8|7673.8|250
1709043300000|2024-02-27 14:15:00|7676|7675|7675.3|7674.3|7677.3|7676.3|7674|7673|327
1709043600000|2024-02-27 14:20:00|7675|7674|7676.8|7675.8|7676.8|7675.8|7673.8|7672.8|408
1709043900000|2024-02-27 14:25:00|7677|7676|7676|7675|7677.8|7676.8|7675.3|7674.3|581
1709044200000|2024-02-27 14:30:00|7676.3|7675.3|7673|7672|7677.3|7676.3|7671.3|7670.3|811
1709044500000|2024-02-27 14:35:00|7672.8|7671.8|7674.3|7673.3|7674.8|7673.8|7669.3|7668.3|613
1709044800000|2024-02-27 14:40:00|7673.8|7672.8|7678.3|7677.3|7679.3|7678.3|7672.3|7671.3|615
1709045100000|2024-02-27 14:45:00|7678.8|7677.8|7678.8|7677.8|7680.5|7679.5|7676.8|7675.8|563
1709045400000|2024-02-27 14:50:00|7679|7678|7683.8|7682.8|7685.3|7684.3|7678.8|7677.8|511
1709045700000|2024-02-27 14:55:00|7684|7683|7681.5|7680.5|7684.8|7683.8|7680|7679|364
1709046000000|2024-02-27 15:00:00|7681.8|7680.8|7681.8|7680.8|7682.8|7681.8|7679.3|7678.3|543
1709046300000|2024-02-27 15:05:00|7682|7681|7680.8|7679.8|7684.3|7683.3|7680.5|7679.5|452
1709046600000|2024-02-27 15:10:00|7681|7680|7679.5|7678.5|7681.2|7680.2|7678.5|7677.5|411
1709046900000|2024-02-27 15:15:00|7679.7|7678.7|7681.7|7680.7|7684.7|7683.7|7679.7|7678.7|349
1709047200000|2024-02-27 15:20:00|7682|7681|7681|7680|7682.7|7681.7|7680.7|7679.7|302
1709047500000|2024-02-27 15:25:00|7681.5|7680.5|7687|7686|7687.7|7686.7|7681|7680|347
1709047800000|2024-02-27 15:30:00|7686.5|7685.5|7690|7689|7690|7689|7685.7|7684.7|626
1709048100000|2024-02-27 15:35:00|7689.5|7688.5|7692|7691|7692.5|7691.5|7689.2|7688.2|609
1709048400000|2024-02-27 15:40:00|7692.2|7691.2|7688|7687|7694|7693|7687.7|7686.7|491
1709048700000|2024-02-27 15:45:00|7688.2|7687.2|7684|7683|7690.5|7689.5|7683.5|7682.5|508
1709049000000|2024-02-27 15:50:00|7683.7|7682.7|7686|7685|7687.5|7686.5|7683.5|7682.5|643
1709049300000|2024-02-27 15:55:00|7686.2|7685.2|7689|7688|7689|7688|7686|7685|427
1709049600000|2024-02-27 16:00:00|7689.2|7688.2|7687.5|7686.5|7690|7689|7687|7686|432
1709049900000|2024-02-27 16:05:00|7687|7686|7686.5|7685.5|7687.5|7686.5|7684|7683|510
1709050200000|2024-02-27 16:10:00|7686|7685|7686|7685|7687.5|7686.5|7685|7684|546
1709050500000|2024-02-27 16:15:00|7685.5|7684.5|7687.5|7686.5|7688|7687|7685|7684|469
1709050800000|2024-02-27 16:20:00|7687|7686|7687|7686|7687.2|7686.2|7684.2|7683.2|637
1709051100000|2024-02-27 16:25:00|7687.5|7686.5|7686.2|7684.2|7688|7687|7684|7683|2630
1709051400000|2024-02-27 16:30:00|7686.5|7684.5|7684|7682|7686.7|7684.7|7684|7682|3298
1709051700000|2024-02-27 16:35:00|7684.5|7682.5|7685.5|7683.5|7686.5|7684.5|7682|7680|1494
1709052000000|2024-02-27 16:40:00|7685|7683|7683|7681|7686|7684|7682.5|7680.5|411
1709052300000|2024-02-27 16:45:00|7683.5|7681.5|7681|7679|7683.5|7681.5|7680.7|7678.7|414
1709052600000|2024-02-27 16:50:00|7681.2|7679.2|7682|7680|7683|7681|7681|7679|221
1709052900000|2024-02-27 16:55:00|7681.7|7679.7|7682|7680|7682.5|7680.5|7681|7679|258
1709053200000|2024-02-27 17:00:00|7681.7|7679.7|7684|7682|7684.5|7682.5|7681.5|7679.5|226
1709053500000|2024-02-27 17:05:00|7684.5|7682.5|7680.7|7678.7|7684.5|7682.5|7680.2|7678.2|316
1709053800000|2024-02-27 17:10:00|7681|7679|7680|7678|7681.2|7679.2|7679.5|7677.5|141
1709054100000|2024-02-27 17:15:00|7679.7|7677.7|7681|7679|7681.2|7679.2|7679.7|7677.7|254
1709054400000|2024-02-27 17:20:00|7681.2|7679.2|7681.2|7679.2|7682.5|7680.5|7680|7678|230
1709054700000|2024-02-27 17:25:00|7681.5|7679.5|7682|7680|7683|7681|7681.2|7679.2|125
1709055000000|2024-02-27 17:30:00|7682.5|7680.5|7682.5|7680.5|7683.5|7681.5|7682|7680|124
1709055300000|2024-02-27 17:35:00|7683|7681|7680.5|7678.5|7683|7681|7680.5|7678.5|135
1709055600000|2024-02-27 17:40:00|7681|7679|7681|7679|7681.2|7679.2|7679.5|7677.5|175
1709055900000|2024-02-27 17:45:00|7681.2|7679.2|7682|7680|7683|7681|7681|7679|86
1709056200000|2024-02-27 17:50:00|7681.7|7679.7|7683|7681|7683|7681|7681.5|7679.5|104
1709056500000|2024-02-27 17:55:00|7682.7|7680.7|7684|7682|7684.7|7682.7|7682|7680|146
1709056800000|2024-02-27 18:00:00|7683.7|7681.7|7687|7685|7687.5|7685.5|7682.7|7680.7|158
1709057100000|2024-02-27 18:05:00|7687.5|7685.5|7686.5|7684.5|7688|7686|7685.5|7683.5|103
1709057400000|2024-02-27 18:10:00|7686.7|7684.7|7688.2|7686.2|7689|7687|7686.7|7684.7|89
1709057700000|2024-02-27 18:15:00|7688.5|7686.5|7687|7685|7689.2|7687.2|7687|7685|71
1709058000000|2024-02-27 18:20:00|7686.5|7684.5|7689|7687|7689.7|7687.7|7686|7684|100
1709058300000|2024-02-27 18:25:00|7689.2|7687.2|7687|7685|7689.2|7687.2|7686.5|7684.5|74
1709058600000|2024-02-27 18:30:00|7686.5|7684.5|7687|7685|7688.2|7686.2|7686|7684|59
1709058900000|2024-02-27 18:35:00|7687.2|7685.2|7686|7684|7687.5|7685.5|7685|7683|282
1709059200000|2024-02-27 18:40:00|7685.7|7683.7|7686.5|7684.5|7686.7|7684.7|7685.7|7683.7|25
1709059500000|2024-02-27 18:45:00|7687|7685|7686.5|7684.5|7687|7685|7686|7684|86
1709059800000|2024-02-27 18:50:00|7686.7|7684.7|7688.5|7686.5|7688.5|7686.5|7686.5|7684.5|91
1709060100000|2024-02-27 18:55:00|7688.2|7686.2|7690|7688|7691|7689|7688.2|7686.2|102
1709060400000|2024-02-27 19:00:00|7690.5|7688.5|7688.5|7686.5|7690.5|7688.5|7688.5|7686.5|46
1709060700000|2024-02-27 19:05:00|7689|7687|7688|7686|7689|7687|7688|7686|76
1709061000000|2024-02-27 19:10:00|7688.5|7686.5|7688.5|7686.5|7688.5|7686.5|7687.5|7685.5|58
1709061300000|2024-02-27 19:15:00|7689|7687|7690.5|7688.5|7690.5|7688.5|7688.5|7686.5|65
1709061600000|2024-02-27 19:20:00|7690.2|7688.2|7688.5|7686.5|7690.2|7688.2|7687.7|7685.7|62
1709061900000|2024-02-27 19:25:00|7688|7686|7687.5|7685.5|7688|7686|7686.2|7684.2|90
1709062200000|2024-02-27 19:30:00|7687.2|7685.2|7685.7|7683.7|7688|7686|7685|7683|90
1709062500000|2024-02-27 19:35:00|7685.5|7683.5|7685.5|7683.5|7686.5|7684.5|7685.5|7683.5|71
1709062800000|2024-02-27 19:40:00|7686|7684|7683.5|7681.5|7686.2|7684.2|7683|7681|116
1709063100000|2024-02-27 19:45:00|7683.2|7681.2|7683.5|7681.5|7683.7|7681.7|7682.5|7680.5|164
1709063400000|2024-02-27 19:50:00|7683|7681|7684|7682|7685|7683|7682|7680|116
1709063700000|2024-02-27 19:55:00|7684.2|7682.2|7685.5|7683.5|7686.2|7684.2|7684|7682|53
1709064000000|2024-02-27 20:00:00|7685.7|7683.7|7686|7684|7686|7684|7685|7683|41
1709064300000|2024-02-27 20:05:00|7686.2|7684.2|7686.5|7684.5|7687|7685|7685.5|7683.5|65
1709064600000|2024-02-27 20:10:00|7686.7|7684.7|7687.5|7685.5|7687.7|7685.7|7686.5|7684.5|65
1709064900000|2024-02-27 20:15:00|7687.2|7685.2|7684.7|7682.7|7687.2|7685.2|7684.2|7682.2|125
1709065200000|2024-02-27 20:20:00|7684.5|7682.5|7685.5|7683.5|7686|7684|7684|7682|40
1709065500000|2024-02-27 20:25:00|7685.7|7683.7|7687.7|7685.7|7687.7|7685.7|7685|7683|36
1709065800000|2024-02-27 20:30:00|7687.5|7685.5|7686.5|7684.5|7687.5|7685.5|7685.7|7683.7|54
1709066100000|2024-02-27 20:35:00|7686.2|7684.2|7687|7685|7687|7685|7685.5|7683.5|66
1709066400000|2024-02-27 20:40:00|7686.5|7684.5|7687.5|7685.5|7689.2|7687.2|7686.2|7684.2|136
1709066700000|2024-02-27 20:45:00|7687.2|7685.2|7688.7|7686.7|7689.2|7687.2|7686.5|7684.5|108
1709067000000|2024-02-27 20:50:00|7689|7687|7690|7688|7691|7689|7688.5|7686.5|239
1709067300000|2024-02-27 20:55:00|7690.2|7688.2|7692.2|7688.2|7693.7|7691.7|7689.5|7687.5|392
1709067600000|2024-02-27 21:00:00|7692.1|7688.1|7692|7688|7693.2|7689.2|7691.3|7687.3|0
1709067900000|2024-02-27 21:05:00|7692.1|7688.1|7691.9|7687.9|7693|7689|7691.4|7687.4|0
1709068200000|2024-02-27 21:10:00|7692|7688|7694.1|7690.1|7694.7|7690.7|7692|7688|0
1709068500000|2024-02-27 21:15:00|7694|7690|7694.4|7690.4|7694.6|7690.6|7693.8|7689.8|0
1709068800000|2024-02-27 21:20:00|7694.3|7690.3|7693.8|7689.8|7694.9|7690.9|7693.4|7689.4|0
1709069100000|2024-02-27 21:25:00|7693.7|7689.7|7693.2|7689.2|7693.8|7689.8|7693.2|7689.2|0
1709069400000|2024-02-27 21:30:00|7693.1|7689.1|7692.6|7688.6|7693.1|7689.1|7692.6|7688.6|0
1709069700000|2024-02-27 21:35:00|7692.5|7688.5|7692.2|7688.2|7692.7|7688.7|7692.1|7688.1|0
1709070000000|2024-02-27 21:40:00|7692.3|7688.3|7692.7|7688.7|7693.2|7689.2|7692.3|7688.3|0
1709070300000|2024-02-27 21:45:00|7692.8|7688.8|7692.6|7688.6|7692.9|7688.9|7692.6|7688.6|0
1709070600000|2024-02-27 21:50:00|7692.7|7688.7|7692.8|7688.8|7693.2|7689.2|7692.7|7688.7|0
1709070900000|2024-02-27 21:55:00|7692.7|7688.7|7685.8|7681.8|7692.7|7688.7|7685.6|7681.6|0
1709071200000|2024-02-27 22:00:00|7685.9|7681.9|7686.2|7682.2|7686.4|7682.4|7685.9|7681.9|0
1709071500000|2024-02-27 22:05:00|7686.3|7682.3|7686.1|7682.1|7686.8|7682.8|7686|7682|0
1709071800000|2024-02-27 22:10:00|7685.9|7681.9|7686.3|7682.3|7686.4|7682.4|7685.9|7681.9|0
1709072100000|2024-02-27 22:15:00|7686.1|7682.1|7685.9|7681.9|7686.1|7682.1|7685.5|7681.5|0
1709072400000|2024-02-27 22:20:00|7685.8|7681.8|7686.1|7682.1|7686.2|7682.2|7685.8|7681.8|0
1709072700000|2024-02-27 22:25:00|7686.3|7682.3|7686.4|7682.4|7686.4|7682.4|7686.3|7682.3|0
1709073000000|2024-02-27 22:30:00|7686.3|7682.3|7686.5|7682.5|7686.6|7682.6|7686.3|7682.3|0
1709073300000|2024-02-27 22:35:00|7686.4|7682.4|7686|7682|7686.6|7682.6|7685.8|7681.8|0
1709073600000|2024-02-27 22:40:00|7686.1|7682.1|7686.1|7682.1|7686.1|7682.1|7686|7682|0
1709073900000|2024-02-27 22:45:00|7686.2|7682.2|7686.4|7682.4|7686.4|7682.4|7686.2|7682.2|0
1709074200000|2024-02-27 22:50:00|7687.6|7683.6|7687.7|7683.7|7687.7|7683.7|7687.6|7683.6|0
1709074500000|2024-02-27 22:55:00|7687.8|7683.8|7688|7684|7688.2|7684.2|7687.6|7683.6|0
1709074800000|2024-02-27 23:00:00|7688.3|7684.3|7688.8|7684.8|7688.9|7684.9|7687.1|7683.1|0
1709075100000|2024-02-27 23:05:00|7688.7|7684.7|7689|7685|7689.2|7685.2|7688.5|7684.5|0
1709075400000|2024-02-27 23:10:00|7688.9|7684.9|7688.2|7684.2|7689.2|7685.2|7687.6|7683.6|0
1709075700000|2024-02-27 23:15:00|7688.1|7684.1|7688|7684|7688.3|7684.3|7687.7|7683.7|0
1709076000000|2024-02-27 23:20:00|7688.1|7684.1|7688|7684|7688.5|7684.5|7688|7684|0
1709076300000|2024-02-27 23:25:00|7688.1|7684.1|7688.6|7684.6|7688.6|7684.6|7687.8|7683.8|0
1709076600000|2024-02-27 23:30:00|7688.5|7684.5|7688.1|7684.1|7688.8|7684.8|7687.8|7683.8|0
1709076900000|2024-02-27 23:35:00|7688|7684|7687.5|7683.5|7688.1|7684.1|7687.5|7683.5|0
1709077200000|2024-02-27 23:40:00|7687.6|7683.6|7687.3|7683.3|7687.8|7683.8|7687.3|7683.3|0
1709077500000|2024-02-27 23:45:00|7687.2|7683.2|7687.2|7683.2|7687.3|7683.3|7686.6|7682.6|0
1709077800000|2024-02-27 23:50:00|7687.1|7683.1|7686.9|7682.9|7687.4|7683.4|7686.6|7682.6|0
1709078100000|2024-02-27 23:55:00|7686.7|7682.7|7686.6|7682.6|7686.9|7682.9|7686.5|7682.5|0
1709078400000|2024-02-28 00:00:00|7686.7|7682.7|7686.6|7682.6|7686.9|7682.9|7686.4|7682.4|0
1709078700000|2024-02-28 00:05:00|7686.7|7682.7|7687|7683|7687.2|7683.2|7686.6|7682.6|0
1709079000000|2024-02-28 00:10:00|7686.9|7682.9|7687.1|7683.1|7687.1|7683.1|7686.8|7682.8|0
1709079300000|2024-02-28 00:15:00|7687|7683|7689.4|7685.4|7689.5|7685.5|7686.9|7682.9|0
1709079600000|2024-02-28 00:20:00|7689.3|7685.3|7688.6|7684.6|7689.4|7685.4|7687.6|7683.6|0
1709079900000|2024-02-28 00:25:00|7688.5|7684.5|7689.4|7685.4|7690.1|7686.1|7688.5|7684.5|0
1709080200000|2024-02-28 00:30:00|7689.3|7685.3|7688.5|7684.5|7689.4|7685.4|7688.4|7684.4|0
1709080500000|2024-02-28 00:35:00|7688.4|7684.4|7688.4|7684.4|7688.5|7684.5|7688.4|7684.4|0
1709080800000|2024-02-28 00:40:00|7688.5|7684.5|7688.5|7684.5|7688.6|7684.6|7688.4|7684.4|0
1709081100000|2024-02-28 00:45:00|7688.4|7684.4|7688.4|7684.4|7688.5|7684.5|7688.4|7684.4|0
1709081400000|2024-02-28 00:50:00|7688.5|7684.5|7688.5|7684.5|7688.6|7684.6|7688.4|7684.4|0
1709081700000|2024-02-28 00:55:00|7688.4|7684.4|7687.5|7683.5|7688.5|7684.5|7687.5|7683.5|0
1709082000000|2024-02-28 01:00:00|7687.4|7683.4|7687.2|7684.2|7688.2|7685.2|7685.2|7682.2|140
1709082300000|2024-02-28 01:05:00|7686.7|7683.7|7686.2|7683.2|7688.2|7685.2|7686.2|7683.2|38
1709082600000|2024-02-28 01:10:00|7686.4|7683.4|7685.4|7682.4|7686.4|7683.4|7684.7|7681.7|16
1709082900000|2024-02-28 01:15:00|7685.2|7682.2|7687.4|7684.4|7687.9|7684.9|7685.2|7682.2|17
1709083200000|2024-02-28 01:20:00|7686.9|7683.9|7688.4|7685.4|7688.9|7685.9|7686.9|7683.9|11
1709083500000|2024-02-28 01:25:00|7687.4|7684.4|7688.9|7685.9|7688.9|7685.9|7687.4|7684.4|9
1709083800000|2024-02-28 01:30:00|7688.7|7685.7|7686.2|7683.2|7689.4|7686.4|7686.2|7683.2|14
1709084100000|2024-02-28 01:35:00|7686.4|7683.4|7689.9|7686.9|7689.9|7686.9|7686.2|7683.2|7
1709084400000|2024-02-28 01:40:00|7689.7|7686.7|7692.2|7689.2|7692.2|7689.2|7689.4|7686.4|12
1709084700000|2024-02-28 01:45:00|7692.4|7689.4|7688.9|7685.9|7692.4|7689.4|7688.9|7685.9|7
1709085000000|2024-02-28 01:50:00|7688.7|7685.7|7687.4|7684.4|7689.2|7686.2|7687.4|7684.4|0
1709085300000|2024-02-28 01:55:00|7686.9|7683.9|7686.9|7683.9|7687.4|7684.4|7685.9|7682.9|7
1709085600000|2024-02-28 02:00:00|7687.2|7684.2|7685.4|7682.4|7688.4|7685.4|7684.9|7681.9|12
1709085900000|2024-02-28 02:05:00|7684.4|7681.4|7683.7|7680.7|7684.7|7681.7|7683.4|7680.4|14
1709086200000|2024-02-28 02:10:00|7683.9|7680.9|7685.7|7682.7|7685.9|7682.9|7683.4|7680.4|5
1709086500000|2024-02-28 02:15:00|7685.4|7682.4|7684.9|7681.9|7685.9|7682.9|7683.9|7680.9|4
1709086800000|2024-02-28 02:20:00|7684.7|7681.7|7685.4|7682.4|7685.9|7682.9|7684.4|7681.4|2
1709087100000|2024-02-28 02:25:00|7685.7|7682.7|7686.7|7683.7|7686.9|7683.9|7685.4|7682.4|12
1709087400000|2024-02-28 02:30:00|7686.9|7683.9|7686.7|7683.7|7686.9|7683.9|7685.9|7682.9|4
1709087700000|2024-02-28 02:35:00|7686.4|7683.4|7687.2|7684.2|7687.4|7684.4|7685.9|7682.9|4
1709088000000|2024-02-28 02:40:00|7686.4|7683.4|7685.4|7682.4|7687.2|7684.2|7685.2|7682.2|16
1709088300000|2024-02-28 02:45:00|7685.2|7682.2|7687.2|7684.2|7687.4|7684.4|7684.4|7681.4|12
1709088600000|2024-02-28 02:50:00|7686.9|7683.9|7687.4|7684.4|7688.9|7685.9|7686.4|7683.4|18
1709088900000|2024-02-28 02:55:00|7688.4|7685.4|7689.2|7686.2|7690.2|7687.2|7687.9|7684.9|13
1709089200000|2024-02-28 03:00:00|7688.9|7685.9|7688.4|7685.4|7689.7|7686.7|7687.9|7684.9|8
1709089500000|2024-02-28 03:05:00|7688.7|7685.7|7688.4|7685.4|7689.4|7686.4|7687.9|7684.9|6
1709089800000|2024-02-28 03:10:00|7688.7|7685.7|7687.9|7684.9|7688.9|7685.9|7687.4|7684.4|14
1709090100000|2024-02-28 03:15:00|7688.2|7685.2|7687.9|7684.9|7688.7|7685.7|7687.4|7684.4|21
1709090400000|2024-02-28 03:20:00|7688.2|7685.2|7688.2|7685.2|7689.9|7686.9|7687.9|7684.9|15
1709090700000|2024-02-28 03:25:00|7688.4|7685.4|7688.9|7685.9|7689.7|7686.7|7688.4|7685.4|10
1709091000000|2024-02-28 03:30:00|7688.7|7685.7|7690.4|7687.4|7690.7|7687.7|7688.7|7685.7|15
1709091300000|2024-02-28 03:35:00|7690.7|7687.7|7691.4|7688.4|7691.7|7688.7|7690.7|7687.7|12
1709091600000|2024-02-28 03:40:00|7691.7|7688.7|7691.4|7688.4|7692.9|7689.9|7691.4|7688.4|11
1709091900000|2024-02-28 03:45:00|7691.7|7688.7|7692.4|7689.4|7693.7|7690.7|7691.7|7688.7|18
1709092200000|2024-02-28 03:50:00|7692.2|7689.2|7691.4|7688.4|7692.9|7689.9|7691.4|7688.4|5
1709092500000|2024-02-28 03:55:00|7691.7|7688.7|7693.4|7690.4|7693.4|7690.4|7691.7|7688.7|1
1709092800000|2024-02-28 04:00:00|7693.2|7690.2|7693.7|7690.7|7693.7|7690.7|7691.9|7688.9|18
1709093100000|2024-02-28 04:05:00|7692.9|7689.9|7692.2|7689.2|7692.9|7689.9|7690.9|7687.9|42
1709093400000|2024-02-28 04:10:00|7692.4|7689.4|7692.4|7689.4|7692.4|7689.4|7691.4|7688.4|18
1709093700000|2024-02-28 04:15:00|7692.2|7689.2|7690.4|7687.4|7692.2|7689.2|7690.4|7687.4|17
1709094000000|2024-02-28 04:20:00|7690.7|7687.7|7690.4|7687.4|7691.4|7688.4|7690.4|7687.4|5
1709094300000|2024-02-28 04:25:00|7690.7|7687.7|7689.9|7686.9|7690.9|7687.9|7689.4|7686.4|6
1709094600000|2024-02-28 04:30:00|7690.2|7687.2|7690.2|7687.2|7690.4|7687.4|7689.9|7686.9|2
1709094900000|2024-02-28 04:35:00|7690.4|7687.4|7690.9|7687.9|7691.2|7688.2|7690.4|7687.4|5
1709095200000|2024-02-28 04:40:00|7689.9|7686.9|7688.9|7685.9|7690.4|7687.4|7688.9|7685.9|15
1709095500000|2024-02-28 04:45:00|7689.2|7686.2|7689.9|7686.9|7689.9|7686.9|7688.9|7685.9|10
1709096100000|2024-02-28 04:55:00|7689.7|7686.7|7688.9|7685.9|7689.9|7686.9|7688.9|7685.9|6
1709096400000|2024-02-28 05:00:00|7688.7|7685.7|7690.9|7687.9|7690.9|7687.9|7687.9|7684.9|20
1709096700000|2024-02-28 05:05:00|7691.2|7688.2|7690.9|7687.9|7691.4|7688.4|7690.9|7687.9|14
1709097000000|2024-02-28 05:10:00|7691.2|7688.2|7690.9|7687.9|7691.9|7688.9|7690.9|7687.9|5
1709097300000|2024-02-28 05:15:00|7690.7|7687.7|7690.2|7687.2|7690.7|7687.7|7689.9|7686.9|4
1709097600000|2024-02-28 05:20:00|7689.9|7686.9|7689.4|7686.4|7690.2|7687.2|7687.7|7684.7|17
1709097900000|2024-02-28 05:25:00|7689.2|7686.2|7687.2|7684.2|7689.2|7686.2|7686.7|7683.7|5
1709098200000|2024-02-28 05:30:00|7687.4|7684.4|7687.9|7684.9|7688.9|7685.9|7687.2|7684.2|3
1709098500000|2024-02-28 05:35:00|7687.7|7684.7|7686.9|7683.9|7687.9|7684.9|7686.9|7683.9|3
1709098800000|2024-02-28 05:40:00|7687.2|7684.2|7688.2|7685.2|7688.4|7685.4|7687.2|7684.2|1
1709099100000|2024-02-28 05:45:00|7688.9|7685.9|7688.9|7685.9|7689.9|7686.9|7687.9|7684.9|8
1709099400000|2024-02-28 05:50:00|7688.7|7685.7|7687.4|7684.4|7688.9|7685.9|7687.4|7684.4|2
1709099700000|2024-02-28 05:55:00|7687.7|7684.7|7687.4|7684.4|7688.2|7685.2|7687.4|7684.4|0
1709100000000|2024-02-28 06:00:00|7687.7|7684.7|7686.4|7683.4|7688.4|7685.4|7686.4|7683.4|21
1709100300000|2024-02-28 06:05:00|7686.9|7683.9|7686.9|7683.9|7687.4|7684.4|7686.2|7683.2|14
1709100600000|2024-02-28 06:10:00|7687.2|7684.2|7687.7|7684.7|7688.7|7685.7|7687.2|7684.2|8
1709100900000|2024-02-28 06:15:00|7687.2|7684.2|7689.4|7686.4|7690.4|7687.4|7686.9|7683.9|75
1709101200000|2024-02-28 06:20:00|7689.7|7686.7|7691.4|7688.4|7691.9|7688.9|7689.4|7686.4|104
1709101500000|2024-02-28 06:25:00|7691.7|7688.7|7691.4|7688.4|7691.7|7688.7|7689.4|7686.4|41
1709101800000|2024-02-28 06:30:00|7691.7|7688.7|7691.9|7688.9|7692.4|7689.4|7690.7|7687.7|45
1709102100000|2024-02-28 06:35:00|7690.9|7687.9|7689.4|7686.4|7690.9|7687.9|7689.4|7686.4|27
1709102400000|2024-02-28 06:40:00|7689.9|7686.9|7689.9|7686.9|7691.2|7688.2|7689.9|7686.9|10
1709102700000|2024-02-28 06:45:00|7690.2|7687.2|7687.4|7684.4|7690.4|7687.4|7687.4|7684.4|37
1709103000000|2024-02-28 06:50:00|7687.7|7684.7|7691.2|7688.2|7691.2|7688.2|7686.7|7683.7|66
1709103300000|2024-02-28 06:55:00|7690.9|7687.9|7688.9|7685.9|7691.2|7688.2|7688.9|7685.9|58
1709103600000|2024-02-28 07:00:00|7689.2|7686.2|7691.4|7689.4|7691.4|7689.4|7687.9|7685.9|119
1709103900000|2024-02-28 07:05:00|7691.7|7689.7|7691.9|7689.9|7695.4|7693.4|7690.7|7688.7|102
1709104200000|2024-02-28 07:10:00|7692.4|7690.4|7689.9|7687.9|7694.4|7692.4|7689.2|7687.2|151
1709104500000|2024-02-28 07:15:00|7689.7|7687.7|7687.7|7685.7|7690.4|7688.4|7687.7|7685.7|86
1709104800000|2024-02-28 07:20:00|7688.2|7686.2|7686.2|7684.2|7688.4|7686.4|7684.7|7682.7|146
1709105100000|2024-02-28 07:25:00|7685.9|7683.9|7683.7|7681.7|7686.7|7684.7|7683.2|7681.2|105
1709105400000|2024-02-28 07:30:00|7683.9|7681.9|7687.9|7685.9|7687.9|7685.9|7683.9|7681.9|113
1709105700000|2024-02-28 07:35:00|7687.7|7685.7|7683.4|7681.4|7688.4|7686.4|7681.7|7679.7|342
1709106000000|2024-02-28 07:40:00|7683.7|7681.7|7682.9|7680.9|7684.9|7682.9|7682.9|7680.9|78
1709106300000|2024-02-28 07:45:00|7682.7|7680.7|7685.4|7683.4|7686.7|7684.7|7681.9|7679.9|88
1709106600000|2024-02-28 07:50:00|7685.2|7683.2|7683.2|7681.2|7686.2|7684.2|7681.9|7679.9|119
1709106900000|2024-02-28 07:55:00|7683.4|7681.4|7667.2|7665.2|7684.2|7682.2|7667.2|7665.2|558
1709107200000|2024-02-28 08:00:00|7666.7|7665.7|7665.9|7664.9|7672.7|7671.7|7654.4|7653.4|4047
1709107500000|2024-02-28 08:05:00|7666.2|7665.2|7659.4|7658.4|7668.7|7667.7|7658.7|7657.7|2158
1709107800000|2024-02-28 08:10:00|7659.2|7658.2|7661.2|7660.2|7662.7|7661.7|7656.2|7655.2|1163
1709108100000|2024-02-28 08:15:00|7661.7|7660.7|7659.9|7658.9|7663.7|7662.7|7658.7|7657.7|761
1709108400000|2024-02-28 08:20:00|7659.7|7658.7|7655.2|7654.2|7660.2|7659.2|7652.4|7651.4|946
1709108700000|2024-02-28 08:25:00|7655.7|7654.7|7663.9|7662.9|7664.4|7663.4|7655.4|7654.4|837
1709109000000|2024-02-28 08:30:00|7664.2|7663.2|7658.2|7657.2|7666.7|7665.7|7656.7|7655.7|919
1709109300000|2024-02-28 08:35:00|7657.7|7656.7|7668.4|7667.4|7668.4|7667.4|7657.7|7656.7|550
1709109600000|2024-02-28 08:40:00|7669|7668|7669.8|7668.8|7670.5|7669.5|7664.8|7663.8|578
1709109900000|2024-02-28 08:45:00|7669.3|7668.3|7660.5|7659.5|7669.5|7668.5|7660.5|7659.5|394
1709110200000|2024-02-28 08:50:00|7660.8|7659.8|7662|7661|7662.3|7661.3|7654.8|7653.8|459
1709110500000|2024-02-28 08:55:00|7661.8|7660.8|7654|7653|7661.8|7660.8|7654|7653|280
1709110800000|2024-02-28 09:00:00|7653.8|7652.8|7660|7659|7661|7660|7652.8|7651.8|369
1709111100000|2024-02-28 09:05:00|7659.8|7658.8|7656.3|7655.3|7660.3|7659.3|7656|7655|260
1709111400000|2024-02-28 09:10:00|7655.8|7654.8|7655.8|7654.8|7656.3|7655.3|7653.8|7652.8|504
1709111700000|2024-02-28 09:15:00|7655.5|7654.5|7654.8|7653.8|7657|7656|7651.8|7650.8|597
1709112000000|2024-02-28 09:20:00|7654.5|7653.5|7654|7653|7655.8|7654.8|7650.8|7649.8|567
1709112300000|2024-02-28 09:25:00|7654.3|7653.3|7651.3|7650.3|7654.8|7653.8|7650|7649|488
1709112600000|2024-02-28 09:30:00|7650.3|7649.3|7647.8|7646.8|7650.8|7649.8|7647.5|7646.5|565
1709112900000|2024-02-28 09:35:00|7647.3|7646.3|7648.8|7647.8|7651.8|7650.8|7645.8|7644.8|482
1709113200000|2024-02-28 09:40:00|7648.3|7647.3|7645.8|7644.8|7649.3|7648.3|7644.3|7643.3|623
1709113500000|2024-02-28 09:45:00|7644.8|7643.8|7639.3|7638.3|7646.3|7645.3|7638.8|7637.8|608
1709113800000|2024-02-28 09:50:00|7638.8|7637.8|7639.3|7638.3|7642.8|7641.8|7638.3|7637.3|445
1709114100000|2024-02-28 09:55:00|7638.8|7637.8|7639|7638|7640.5|7639.5|7637.8|7636.8|273
1709114400000|2024-02-28 10:00:00|7638.8|7637.8|7641.8|7640.8|7645.8|7644.8|7638.3|7637.3|556
1709114700000|2024-02-28 10:05:00|7641.5|7640.5|7638.3|7637.3|7642|7641|7637.3|7636.3|557
1709115000000|2024-02-28 10:10:00|7638|7637|7632.3|7631.3|7638.3|7637.3|7630.8|7629.8|904
1709115300000|2024-02-28 10:15:00|7631.8|7630.8|7634|7633|7635.3|7634.3|7631.5|7630.5|746
1709115600000|2024-02-28 10:20:00|7634.3|7633.3|7640.8|7639.8|7641|7640|7633.8|7632.8|589
1709115900000|2024-02-28 10:25:00|7640.3|7639.3|7642|7641|7643|7642|7637.3|7636.3|653
1709116200000|2024-02-28 10:30:00|7641.8|7640.8|7635|7634|7641.8|7640.8|7634.3|7633.3|497
1709116500000|2024-02-28 10:35:00|7634.8|7633.8|7637.3|7636.3|7641.5|7640.5|7634.8|7633.8|630
1709116800000|2024-02-28 10:40:00|7637.8|7636.8|7636.8|7635.8|7639.3|7638.3|7635.8|7634.8|528
1709117100000|2024-02-28 10:45:00|7637|7636|7634.8|7633.8|7637.8|7636.8|7634.3|7633.3|443
1709117400000|2024-02-28 10:50:00|7634.3|7633.3|7627.8|7626.8|7634.3|7633.3|7626.8|7625.8|691
1709117700000|2024-02-28 10:55:00|7628|7627|7631.5|7630.5|7631.8|7630.8|7627.8|7626.8|594
1709118000000|2024-02-28 11:00:00|7631.3|7630.3|7625.8|7624.8|7631.5|7630.5|7625.5|7624.5|537
1709118300000|2024-02-28 11:05:00|7625.5|7624.5|7624|7623|7627.8|7626.8|7623.3|7622.3|578
1709118600000|2024-02-28 11:10:00|7623.8|7622.8|7630.8|7629.8|7631|7630|7623.8|7622.8|798
1709118900000|2024-02-28 11:15:00|7631.5|7630.5|7634.3|7633.3|7635.8|7634.8|7631.5|7630.5|405
1709119200000|2024-02-28 11:20:00|7633.8|7632.8|7634.3|7633.3|7635|7634|7629.8|7628.8|336
1709119500000|2024-02-28 11:25:00|7634|7633|7633.8|7632.8|7635.5|7634.5|7632.5|7631.5|326
1709119800000|2024-02-28 11:30:00|7634|7633|7634|7633|7636.5|7635.5|7633.5|7632.5|422
1709120100000|2024-02-28 11:35:00|7633.8|7632.8|7631.8|7630.8|7635.3|7634.3|7631.8|7630.8|410
1709120400000|2024-02-28 11:40:00|7632|7631|7633.3|7632.3|7634.8|7633.8|7630.5|7629.5|548
1709120700000|2024-02-28 11:45:00|7632.8|7631.8|7626.8|7625.8|7633.8|7632.8|7625.3|7624.3|547
1709121000000|2024-02-28 11:50:00|7626.3|7625.3|7627.3|7626.3|7628.3|7627.3|7625.8|7624.8|694
1709121300000|2024-02-28 11:55:00|7627|7626|7628.8|7627.8|7628.8|7627.8|7624.5|7623.5|823
1709121600000|2024-02-28 12:00:00|7629.3|7628.3|7625.8|7624.8|7629.5|7628.5|7625.8|7624.8|751
1709121900000|2024-02-28 12:05:00|7626.3|7625.3|7619.5|7618.5|7628|7627|7619.3|7618.3|874
1709122200000|2024-02-28 12:10:00|7619.8|7618.8|7622.3|7621.3|7623.8|7622.8|7619.3|7618.3|655
1709122500000|2024-02-28 12:15:00|7622|7621|7624.3|7623.3|7624.5|7623.5|7620.8|7619.8|385
1709122800000|2024-02-28 12:20:00|7624|7623|7627.8|7626.8|7628.8|7627.8|7623.8|7622.8|369
1709123100000|2024-02-28 12:25:00|7627.5|7626.5|7627.5|7626.5|7630|7629|7626.5|7625.5|208
1709123400000|2024-02-28 12:30:00|7627.3|7626.3|7631.3|7630.3|7631.3|7630.3|7626.8|7625.8|326
1709123700000|2024-02-28 12:35:00|7631.8|7630.8|7629|7628|7631.8|7630.8|7629|7628|226
1709124000000|2024-02-28 12:40:00|7628.7|7627.7|7627.2|7626.2|7629.2|7628.2|7626.2|7625.2|223
1709124300000|2024-02-28 12:45:00|7627|7626|7624.7|7623.7|7629|7628|7624.5|7623.5|219
1709124600000|2024-02-28 12:50:00|7624.5|7623.5|7626.2|7625.2|7628.2|7627.2|7624|7623|352
1709124900000|2024-02-28 12:55:00|7626|7625|7627.7|7626.7|7629.2|7628.2|7625.5|7624.5|313
1709125200000|2024-02-28 13:00:00|7627.5|7626.5|7629.5|7628.5|7631.5|7630.5|7626.2|7625.2|309
1709125500000|2024-02-28 13:05:00|7630|7629|7633|7632|7634|7633|7629.5|7628.5|615
1709125800000|2024-02-28 13:10:00|7633.2|7632.2|7627.5|7626.5|7633.2|7632.2|7626.5|7625.5|373
1709126100000|2024-02-28 13:15:00|7627.2|7626.2|7629|7628|7631|7630|7626.7|7625.7|405
1709126400000|2024-02-28 13:20:00|7629.2|7628.2|7627.7|7626.7|7630.2|7629.2|7627.5|7626.5|406
1709126700000|2024-02-28 13:25:00|7627.5|7626.5|7624.7|7623.7|7628.5|7627.5|7623.7|7622.7|321
1709127000000|2024-02-28 13:30:00|7624.5|7623.5|7630|7629|7631.5|7630.5|7623.7|7622.7|606
1709127300000|2024-02-28 13:35:00|7630.2|7629.2|7626.5|7625.5|7632|7631|7626|7625|351
1709127600000|2024-02-28 13:40:00|7626.7|7625.7|7626|7625|7627.5|7626.5|7623|7622|348
1709127900000|2024-02-28 13:45:00|7625.5|7624.5|7625.5|7624.5|7628|7627|7622.2|7621.2|271
1709128200000|2024-02-28 13:50:00|7625.2|7624.2|7623|7622|7625.5|7624.5|7621|7620|376
1709128500000|2024-02-28 13:55:00|7622.7|7621.7|7624.5|7623.5|7624.5|7623.5|7621|7620|368
1709128800000|2024-02-28 14:00:00|7624.7|7623.7|7629.5|7628.5|7629.5|7628.5|7621.7|7620.7|619
1709129100000|2024-02-28 14:05:00|7629.7|7628.7|7631.5|7630.5|7632.2|7631.2|7629.2|7628.2|445
1709129400000|2024-02-28 14:10:00|7631|7630|7630.5|7629.5|7631|7630|7629.2|7628.2|356
1709129700000|2024-02-28 14:15:00|7630.7|7629.7|7633.5|7632.5|7633.5|7632.5|7630.7|7629.7|375
1709130000000|2024-02-28 14:20:00|7633.2|7632.2|7631.5|7630.5|7635|7634|7631.5|7630.5|234
1709130300000|2024-02-28 14:25:00|7631.2|7630.2|7631.2|7630.2|7633.2|7632.2|7630.5|7629.5|306
1709130600000|2024-02-28 14:30:00|7631.5|7630.5|7634.2|7633.2|7636.2|7635.2|7631.5|7630.5|700
1709130900000|2024-02-28 14:35:00|7634.5|7633.5|7633.5|7632.5|7634.7|7633.7|7631.5|7630.5|495
1709131200000|2024-02-28 14:40:00|7633.7|7632.7|7637|7636|7638.2|7637.2|7633.5|7632.5|551
1709131500000|2024-02-28 14:45:00|7636.7|7635.7|7632|7631|7640|7639|7632|7631|515
1709131800000|2024-02-28 14:50:00|7632.2|7631.2|7629.2|7628.2|7634|7633|7627|7626|413
1709132100000|2024-02-28 14:55:00|7629|7628|7632.7|7631.7|7633.5|7632.5|7627.2|7626.2|360
1709132400000|2024-02-28 15:00:00|7632.5|7631.5|7637.2|7636.2|7637.7|7636.7|7631|7630|477
1709132700000|2024-02-28 15:05:00|7637|7636|7633.7|7632.7|7640.2|7639.2|7632.5|7631.5|988
1709133000000|2024-02-28 15:10:00|7633.8|7632.8|7638.8|7637.8|7640.6|7639.6|7633.8|7632.8|633
1709133300000|2024-02-28 15:15:00|7638.6|7637.6|7633.6|7632.6|7639.8|7638.8|7633.3|7632.3|454
1709133600000|2024-02-28 15:20:00|7633.1|7632.1|7635.1|7634.1|7637.1|7636.1|7632.6|7631.6|445
1709133900000|2024-02-28 15:25:00|7635.6|7634.6|7634.1|7633.1|7635.6|7634.6|7633.1|7632.1|532
1709134200000|2024-02-28 15:30:00|7633.8|7632.8|7632.6|7631.6|7634.1|7633.1|7626.6|7625.6|809
1709134500000|2024-02-28 15:35:00|7632.1|7631.1|7636.1|7635.1|7636.1|7635.1|7632.1|7631.1|461
1709134800000|2024-02-28 15:40:00|7636.3|7635.3|7638.6|7637.6|7639.6|7638.6|7635.6|7634.6|414
1709135100000|2024-02-28 15:45:00|7638.8|7637.8|7638.6|7637.6|7640.1|7639.1|7636.1|7635.1|597
1709135400000|2024-02-28 15:50:00|7638.3|7637.3|7639.1|7638.1|7639.6|7638.6|7636.1|7635.1|352
1709135700000|2024-02-28 15:55:00|7638.8|7637.8|7638.6|7637.6|7640.6|7639.6|7638.1|7637.1|499
1709136000000|2024-02-28 16:00:00|7638.8|7637.8|7642.6|7641.6|7642.6|7641.6|7638.1|7637.1|964
1709136300000|2024-02-28 16:05:00|7642.8|7641.8|7638.1|7637.1|7643.1|7642.1|7636.8|7635.8|586
1709136600000|2024-02-28 16:10:00|7637.8|7636.8|7637.6|7636.6|7638.1|7637.1|7634.1|7633.1|874
1709136900000|2024-02-28 16:15:00|7637.1|7636.1|7633.6|7632.6|7637.1|7636.1|7632.6|7631.6|1166
1709137200000|2024-02-28 16:20:00|7633.1|7632.1|7629.1|7628.1|7634.6|7633.6|7629.1|7628.1|1469
1709137500000|2024-02-28 16:25:00|7628.8|7627.8|7627.1|7625.1|7629.1|7628.1|7623.1|7622.1|4970
1709137800000|2024-02-28 16:30:00|7621.1|7619.1|7621.6|7619.6|7621.6|7619.6|7614.1|7612.1|5733
1709138100000|2024-02-28 16:35:00|7621.3|7619.3|7619.6|7617.6|7621.3|7619.3|7616.8|7614.8|1780
1709138400000|2024-02-28 16:40:00|7619.8|7617.8|7623.1|7621.1|7623.3|7621.3|7619.6|7617.6|592
1709138700000|2024-02-28 16:45:00|7623.3|7621.3|7623.1|7621.1|7624.1|7622.1|7622.6|7620.6|369
1709139000000|2024-02-28 16:50:00|7622.8|7620.8|7621.8|7619.8|7622.8|7620.8|7620.1|7618.1|365
1709139300000|2024-02-28 16:55:00|7621.6|7619.6|7623.3|7621.3|7623.3|7621.3|7620.3|7618.3|277
1709139600000|2024-02-28 17:00:00|7623.6|7621.6|7624.1|7622.1|7624.1|7622.1|7621.3|7619.3|223
1709139900000|2024-02-28 17:05:00|7623.8|7621.8|7625.1|7623.1|7625.6|7623.6|7623.3|7621.3|99
1709140200000|2024-02-28 17:10:00|7625.3|7623.3|7625.1|7623.1|7627.6|7625.6|7625.1|7623.1|185
1709140500000|2024-02-28 17:15:00|7625.3|7623.3|7622.1|7620.1|7625.3|7623.3|7622.1|7620.1|158
1709140800000|2024-02-28 17:20:00|7621.6|7619.6|7625.1|7623.1|7625.3|7623.3|7621.6|7619.6|181
1709141100000|2024-02-28 17:25:00|7624.6|7622.6|7623.6|7621.6|7624.6|7622.6|7622.6|7620.6|152
1709141400000|2024-02-28 17:30:00|7623.1|7621.1|7620.6|7618.6|7623.6|7621.6|7619.8|7617.8|169
1709141700000|2024-02-28 17:35:00|7621.1|7619.1|7618.6|7616.6|7621.1|7619.1|7618.6|7616.6|100
1709142000000|2024-02-28 17:40:00|7618.3|7616.3|7620.6|7618.6|7621.1|7619.1|7618.1|7616.1|120
1709142300000|2024-02-28 17:45:00|7620.3|7618.3|7619.6|7617.6|7620.6|7618.6|7619.1|7617.1|90
1709142600000|2024-02-28 17:50:00|7619.8|7617.8|7617.1|7615.1|7620.1|7618.1|7617.1|7615.1|169
1709142900000|2024-02-28 17:55:00|7617.6|7615.6|7617.6|7615.6|7617.8|7615.8|7616.6|7614.6|169
1709143200000|2024-02-28 18:00:00|7617.1|7615.1|7615.6|7613.6|7617.6|7615.6|7615.6|7613.6|150
1709143500000|2024-02-28 18:05:00|7615.1|7613.1|7615.6|7613.6|7616.1|7614.1|7613.6|7611.6|138
1709143800000|2024-02-28 18:10:00|7615.3|7613.3|7619.1|7617.1|7619.1|7617.1|7615.3|7613.3|273
1709144100000|2024-02-28 18:15:00|7619.3|7617.3|7621.1|7619.1|7621.1|7619.1|7619.1|7617.1|292
1709144400000|2024-02-28 18:20:00|7620.6|7618.6|7622.6|7620.6|7622.6|7620.6|7620.6|7618.6|186
1709144700000|2024-02-28 18:25:00|7622.3|7620.3|7626.1|7624.1|7626.6|7624.6|7622.1|7620.1|242
1709145000000|2024-02-28 18:30:00|7626.6|7624.6|7623.6|7621.6|7627.1|7625.1|7623.1|7621.1|164
1709145300000|2024-02-28 18:35:00|7623.1|7621.1|7622.6|7620.6|7623.1|7621.1|7621.1|7619.1|116
1709145600000|2024-02-28 18:40:00|7622.8|7620.8|7622.6|7620.6|7623.6|7621.6|7622.1|7620.1|73
1709145900000|2024-02-28 18:45:00|7622.8|7620.8|7623.1|7621.1|7624.6|7622.6|7622.1|7620.1|157
1709146200000|2024-02-28 18:50:00|7622.8|7620.8|7622.8|7620.8|7623.6|7621.6|7622.6|7620.6|131
1709146500000|2024-02-28 18:55:00|7623.1|7621.1|7621.6|7619.6|7624.1|7622.1|7621.6|7619.6|76
1709146800000|2024-02-28 19:00:00|7622.1|7620.1|7620.1|7618.1|7622.1|7620.1|7619.3|7617.3|102
1709147100000|2024-02-28 19:05:00|7619.8|7617.8|7617.6|7615.6|7620.1|7618.1|7617.6|7615.6|70
1709147400000|2024-02-28 19:10:00|7617.1|7615.1|7614.1|7612.1|7617.6|7615.6|7613.1|7611.1|114
1709147700000|2024-02-28 19:15:00|7614.3|7612.3|7615.6|7613.6|7615.8|7613.8|7612.1|7610.1|339
1709148000000|2024-02-28 19:20:00|7615.1|7613.1|7615.1|7613.1|7616.1|7614.1|7615.1|7613.1|31
1709148300000|2024-02-28 19:25:00|7615.3|7613.3|7612.6|7610.6|7615.6|7613.6|7612.6|7610.6|59
1709148600000|2024-02-28 19:30:00|7612.1|7610.1|7611.1|7609.1|7612.1|7610.1|7610.6|7608.6|99
1709148900000|2024-02-28 19:35:00|7610.6|7608.6|7610.1|7608.1|7610.6|7608.6|7608.6|7606.6|123
1709149200000|2024-02-28 19:40:00|7609.8|7607.8|7608.1|7606.1|7610.1|7608.1|7608.1|7606.1|59
1709149500000|2024-02-28 19:45:00|7607.8|7605.8|7610.3|7608.3|7610.6|7608.6|7607.8|7605.8|81
1709149800000|2024-02-28 19:50:00|7610.6|7608.6|7610.8|7608.8|7611.1|7609.1|7607.8|7605.8|89
1709150100000|2024-02-28 19:55:00|7611.1|7609.1|7612.6|7610.6|7613.3|7611.3|7610.1|7608.1|98
1709150400000|2024-02-28 20:00:00|7612.8|7610.8|7615.1|7613.1|7616.1|7614.1|7612.6|7610.6|190
1709150700000|2024-02-28 20:05:00|7614.6|7612.6|7614.1|7612.1|7615.1|7613.1|7612.6|7610.6|177
1709151000000|2024-02-28 20:10:00|7613.6|7611.6|7614.6|7612.6|7615.1|7613.1|7612.6|7610.6|77
1709151300000|2024-02-28 20:15:00|7614.1|7612.1|7617.3|7615.3|7617.6|7615.6|7614.1|7612.1|96
1709151600000|2024-02-28 20:20:00|7617.1|7615.1|7616.6|7614.6|7618.1|7616.1|7616.1|7614.1|71
1709151900000|2024-02-28 20:25:00|7616.3|7614.3|7616.6|7614.6|7616.8|7614.8|7615.3|7613.3|87
1709152200000|2024-02-28 20:30:00|7616.3|7614.3|7616.8|7614.8|7616.8|7614.8|7615.1|7613.1|91
1709152500000|2024-02-28 20:35:00|7616.6|7614.6|7615.1|7613.1|7616.8|7614.8|7615.1|7613.1|102
1709152800000|2024-02-28 20:40:00|7615.3|7613.3|7613.1|7611.1|7615.6|7613.6|7612.6|7610.6|78
1709153100000|2024-02-28 20:45:00|7612.8|7610.8|7614.1|7612.1|7615.1|7613.1|7611.6|7609.6|140
1709153400000|2024-02-28 20:50:00|7613.8|7611.8|7614.3|7612.3|7615.1|7613.1|7612.6|7610.6|249
1709153700000|2024-02-28 20:55:00|7614.6|7612.6|7616.5|7612.5|7616.5|7613.6|7614.1|7612.1|368
1709154000000|2024-02-28 21:00:00|7616.4|7612.4|7602.2|7598.2|7616.7|7612.7|7601|7597|0
1709154300000|2024-02-28 21:05:00|7602.1|7598.1|7600.3|7596.3|7603.2|7599.2|7599.1|7595.1|0
1709154600000|2024-02-28 21:10:00|7600.4|7596.4|7599.9|7595.9|7601.4|7597.4|7599.3|7595.3|0
1709154900000|2024-02-28 21:15:00|7600|7596|7598.3|7594.3|7601.2|7597.2|7597.7|7593.7|0
1709155200000|2024-02-28 21:20:00|7598.4|7594.4|7600|7596|7600|7596|7598|7594|0
1709155500000|2024-02-28 21:25:00|7600.1|7596.1|7599.5|7595.5|7600.7|7596.7|7599.3|7595.3|0
1709155800000|2024-02-28 21:30:00|7599.4|7595.4|7599.6|7595.6|7600.3|7596.3|7598.9|7594.9|0
1709156100000|2024-02-28 21:35:00|7599.7|7595.7|7599.5|7595.5|7599.9|7595.9|7598.7|7594.7|0
1709156400000|2024-02-28 21:40:00|7599.4|7595.4|7598.9|7594.9|7599.8|7595.8|7598.8|7594.8|0
1709156700000|2024-02-28 21:45:00|7599|7595|7599.2|7595.2|7599.6|7595.6|7598.8|7594.8|0
1709157000000|2024-02-28 21:50:00|7599.1|7595.1|7601.4|7597.4|7601.4|7597.4|7598.9|7594.9|0
1709157300000|2024-02-28 21:55:00|7601.5|7597.5|7603.5|7599.5|7604.2|7600.2|7601.5|7597.5|0
1709157600000|2024-02-28 22:00:00|7603.4|7599.4|7602.4|7598.4|7603.4|7599.4|7601.9|7597.9|0
1709157900000|2024-02-28 22:05:00|7602.5|7598.5|7603.6|7599.6|7603.6|7599.6|7602.3|7598.3|0
1709158200000|2024-02-28 22:10:00|7603.5|7599.5|7603.6|7599.6|7604|7600|7603.2|7599.2|0
1709158500000|2024-02-28 22:15:00|7603.7|7599.7|7604.3|7600.3|7604.4|7600.4|7603.6|7599.6|0
1709158800000|2024-02-28 22:20:00|7604.4|7600.4|7605.1|7601.1|7605.3|7601.3|7604.3|7600.3|0
1709159100000|2024-02-28 22:25:00|7604.9|7600.9|7605.3|7601.3|7605.6|7601.6|7604.9|7600.9|0
1709159400000|2024-02-28 22:30:00|7605.2|7601.2|7604.1|7600.1|7605.2|7601.2|7603.8|7599.8|0
1709159700000|2024-02-28 22:35:00|7604.3|7600.3|7605.9|7601.9|7605.9|7601.9|7604.3|7600.3|0
1709160000000|2024-02-28 22:40:00|7605.8|7601.8|7605.5|7601.5|7605.8|7601.8|7605.4|7601.4|0
1709160300000|2024-02-28 22:45:00|7605.6|7601.6|7605.4|7601.4|7605.7|7601.7|7605.3|7601.3|0
1709160600000|2024-02-28 22:50:00|7605.5|7601.5|7605.1|7601.1|7606|7602|7605.1|7601.1|0
1709160900000|2024-02-28 22:55:00|7604.3|7600.3|7605.9|7601.9|7606.1|7602.1|7603.6|7599.6|0
1709161200000|2024-02-28 23:00:00|7606.4|7602.4|7608.9|7604.9|7609.6|7605.6|7605.8|7601.8|0
1709161500000|2024-02-28 23:05:00|7609.1|7605.1|7610.8|7606.8|7611.5|7607.5|7609.1|7605.1|0
1709161800000|2024-02-28 23:10:00|7610.9|7606.9|7610.3|7606.3|7611.1|7607.1|7609.9|7605.9|0
1709162100000|2024-02-28 23:15:00|7610.2|7606.2|7610.1|7606.1|7610.8|7606.8|7610.1|7606.1|0
1709162400000|2024-02-28 23:20:00|7610.2|7606.2|7610.7|7606.7|7610.8|7606.8|7609.3|7605.3|0
1709162700000|2024-02-28 23:25:00|7610.8|7606.8|7610.9|7606.9|7611.1|7607.1|7610.6|7606.6|0
1709163000000|2024-02-28 23:30:00|7611|7607|7610.6|7606.6|7611.5|7607.5|7610.6|7606.6|0
1709163300000|2024-02-28 23:35:00|7610.7|7606.7|7610.8|7606.8|7611|7607|7610.2|7606.2|0
1709163600000|2024-02-28 23:40:00|7610.7|7606.7|7611|7607|7611.1|7607.1|7610.2|7606.2|0
1709163900000|2024-02-28 23:45:00|7610.9|7606.9|7610.4|7606.4|7611|7607|7610.4|7606.4|0
1709164200000|2024-02-28 23:50:00|7610.5|7606.5|7608.5|7604.5|7610.6|7606.6|7608.5|7604.5|0
1709164500000|2024-02-28 23:55:00|7608.6|7604.6|7610.1|7606.1|7610.3|7606.3|7608.5|7604.5|0
1709164800000|2024-02-29 00:00:00|7610|7606|7611.2|7607.2|7611.2|7607.2|7609.9|7605.9|0
1709165100000|2024-02-29 00:05:00|7611.3|7607.3|7613.1|7609.1|7613.5|7609.5|7611.3|7607.3|0
1709165400000|2024-02-29 00:10:00|7613.2|7609.2|7612.6|7608.6|7614.6|7610.6|7612.6|7608.6|0
1709165700000|2024-02-29 00:15:00|7612.5|7608.5|7612.5|7608.5|7612.6|7608.6|7611|7607|0
1709166000000|2024-02-29 00:20:00|7612.6|7608.6|7612.5|7608.5|7614.4|7610.4|7612.4|7608.4|0
1709166300000|2024-02-29 00:25:00|7612.6|7608.6|7613.4|7609.4|7613.5|7609.5|7612.6|7608.6|0
1709166600000|2024-02-29 00:30:00|7613.5|7609.5|7614.2|7610.2|7614.3|7610.3|7613.5|7609.5|0
1709166900000|2024-02-29 00:35:00|7614.3|7610.3|7615.2|7611.2|7615.2|7611.2|7614.2|7610.2|0
1709167200000|2024-02-29 00:40:00|7615.1|7611.1|7617|7613|7617|7613|7614.9|7610.9|0
1709167500000|2024-02-29 00:45:00|7616.9|7612.9|7618.9|7614.9|7619.1|7615.1|7616.9|7612.9|0
1709167800000|2024-02-29 00:50:00|7619|7615|7619|7615|7619.9|7615.9|7618.9|7614.9|0
1709168100000|2024-02-29 00:55:00|7618.9|7614.9|7619.8|7615.8|7619.9|7615.9|7618.9|7614.9|0
1709168400000|2024-02-29 01:00:00|7619.7|7615.7|7619.4|7616.4|7621.7|7618.7|7616.9|7613.9|67
1709168700000|2024-02-29 01:05:00|7618.9|7615.9|7617.9|7614.9|7619.4|7616.4|7617.4|7614.4|29
1709169000000|2024-02-29 01:10:00|7617.7|7614.7|7617.4|7614.4|7618.4|7615.4|7617.2|7614.2|18
1709169300000|2024-02-29 01:15:00|7617.7|7614.7|7619.4|7616.4|7619.9|7616.9|7617.4|7614.4|39
1709169600000|2024-02-29 01:20:00|7619.2|7616.2|7616.7|7613.7|7620.4|7617.4|7616.4|7613.4|54
1709169900000|2024-02-29 01:25:00|7616.4|7613.4|7617.4|7614.4|7617.9|7614.9|7616.4|7613.4|14
1709170200000|2024-02-29 01:30:00|7617.7|7614.7|7617.7|7614.7|7618.7|7615.7|7616.4|7613.4|65
1709170500000|2024-02-29 01:35:00|7617.4|7614.4|7618.9|7615.9|7619.4|7616.4|7616.4|7613.4|103
1709170800000|2024-02-29 01:40:00|7619.4|7616.4|7619.2|7616.2|7620.9|7617.9|7618.9|7615.9|27
1709171100000|2024-02-29 01:45:00|7618.9|7615.9|7620.4|7617.4|7621.4|7618.4|7618.9|7615.9|22
1709171400000|2024-02-29 01:50:00|7620.2|7617.2|7620.4|7617.4|7620.4|7617.4|7618.7|7615.7|18
1709171700000|2024-02-29 01:55:00|7620.7|7617.7|7620.9|7617.9|7621.2|7618.2|7619.9|7616.9|12
1709172000000|2024-02-29 02:00:00|7621.2|7618.2|7624.4|7621.4|7624.4|7621.4|7621.2|7618.2|13
1709172300000|2024-02-29 02:05:00|7623.9|7620.9|7624.4|7621.4|7624.7|7621.7|7622.2|7619.2|20
1709172600000|2024-02-29 02:10:00|7624.2|7621.2|7624.4|7621.4|7625.4|7622.4|7623.7|7620.7|27
1709172900000|2024-02-29 02:15:00|7623.9|7620.9|7625.7|7622.7|7625.9|7622.9|7623.9|7620.9|18
1709173200000|2024-02-29 02:20:00|7625.4|7622.4|7625.4|7622.4|7625.4|7622.4|7624.4|7621.4|17
1709173500000|2024-02-29 02:25:00|7625.2|7622.2|7625.9|7622.9|7626.7|7623.7|7624.9|7621.9|9
1709173800000|2024-02-29 02:30:00|7626.2|7623.2|7626.4|7623.4|7626.4|7623.4|7624.2|7621.2|17
1709174100000|2024-02-29 02:35:00|7626.2|7623.2|7625.4|7622.4|7626.4|7623.4|7624.9|7621.9|18
1709174400000|2024-02-29 02:40:00|7625.7|7622.7|7625.9|7622.9|7626.7|7623.7|7625.4|7622.4|19
1709174700000|2024-02-29 02:45:00|7626.2|7623.2|7625.4|7622.4|7626.4|7623.4|7624.9|7621.9|19
1709175000000|2024-02-29 02:50:00|7625.2|7622.2|7627.4|7624.4|7627.4|7624.4|7624.7|7621.7|8
1709175300000|2024-02-29 02:55:00|7627.2|7624.2|7627.4|7624.4|7628.4|7625.4|7626.2|7623.2|26
1709175600000|2024-02-29 03:00:00|7627.7|7624.7|7627.9|7624.9|7628.4|7625.4|7626.7|7623.7|31
1709175900000|2024-02-29 03:05:00|7627.7|7624.7|7626.9|7623.9|7627.9|7624.9|7626.4|7623.4|21
1709176200000|2024-02-29 03:10:00|7627.2|7624.2|7627.4|7624.4|7628.2|7625.2|7626.9|7623.9|23
1709176500000|2024-02-29 03:15:00|7627.7|7624.7|7628.9|7625.9|7629.4|7626.4|7627.7|7624.7|41
1709176800000|2024-02-29 03:20:00|7628.7|7625.7|7627.4|7624.4|7628.9|7625.9|7626.4|7623.4|30
1709177100000|2024-02-29 03:25:00|7626.9|7623.9|7629.4|7626.4|7629.7|7626.7|7626.4|7623.4|35
1709177400000|2024-02-29 03:30:00|7629.7|7626.7|7629.9|7626.9|7630.4|7627.4|7628.4|7625.4|43
1709177700000|2024-02-29 03:35:00|7630.2|7627.2|7631.9|7628.9|7631.9|7628.9|7629.9|7626.9|24
1709178000000|2024-02-29 03:40:00|7632.2|7629.2|7630.9|7627.9|7632.7|7629.7|7630.9|7627.9|11
1709178300000|2024-02-29 03:45:00|7631.2|7628.2|7632.7|7629.7|7632.7|7629.7|7630.9|7627.9|9
1709178600000|2024-02-29 03:50:00|7632.4|7629.4|7633.4|7630.4|7633.4|7630.4|7631.7|7628.7|23
1709178900000|2024-02-29 03:55:00|7633.7|7630.7|7633.4|7630.4|7634.2|7631.2|7633.2|7630.2|7
1709179200000|2024-02-29 04:00:00|7633.7|7630.7|7633.7|7630.7|7634.2|7631.2|7633.4|7630.4|5
1709179500000|2024-02-29 04:05:00|7633.9|7630.9|7636.6|7633.6|7636.6|7633.6|7633.4|7630.4|14
1709179800000|2024-02-29 04:10:00|7636.9|7633.9|7636.6|7633.6|7637.1|7634.1|7636.1|7633.1|9
1709180100000|2024-02-29 04:15:00|7637.1|7634.1|7637.6|7634.6|7637.6|7634.6|7636.1|7633.1|8
1709180400000|2024-02-29 04:20:00|7637.4|7634.4|7639.1|7636.1|7639.1|7636.1|7637.1|7634.1|9
1709180700000|2024-02-29 04:25:00|7638.9|7635.9|7639.1|7636.1|7639.1|7636.1|7637.9|7634.9|9
1709181000000|2024-02-29 04:30:00|7639.4|7636.4|7640.6|7637.6|7640.6|7637.6|7639.4|7636.4|4
1709181300000|2024-02-29 04:35:00|7640.1|7637.1|7640.1|7637.1|7640.9|7637.9|7639.6|7636.6|4
1709181600000|2024-02-29 04:40:00|7640.4|7637.4|7640.1|7637.1|7640.6|7637.6|7639.6|7636.6|6
1709181900000|2024-02-29 04:45:00|7640.4|7637.4|7640.1|7637.1|7640.6|7637.6|7639.1|7636.1|12
1709182200000|2024-02-29 04:50:00|7639.9|7636.9|7640.1|7637.1|7640.1|7637.1|7639.6|7636.6|3
1709182500000|2024-02-29 04:55:00|7639.9|7636.9|7640.9|7637.9|7641.6|7638.6|7639.4|7636.4|49
1709182800000|2024-02-29 05:00:00|7641.1|7638.1|7640.6|7637.6|7641.9|7638.9|7640.1|7637.1|14
1709183100000|2024-02-29 05:05:00|7640.9|7637.9|7637.9|7634.9|7641.1|7638.1|7637.6|7634.6|11
1709183400000|2024-02-29 05:10:00|7638.1|7635.1|7638.4|7635.4|7639.6|7636.6|7637.9|7634.9|28
1709183700000|2024-02-29 05:15:00|7638.1|7635.1|7638.9|7635.9|7639.1|7636.1|7638.1|7635.1|22
1709184000000|2024-02-29 05:20:00|7639.1|7636.1|7637.1|7634.1|7639.1|7636.1|7637.1|7634.1|6
1709184300000|2024-02-29 05:25:00|7636.6|7633.6|7634.1|7631.1|7636.6|7633.6|7634.1|7631.1|19
1709184600000|2024-02-29 05:30:00|7634.4|7631.4|7634.6|7631.6|7635.1|7632.1|7632.1|7629.1|21
1709184900000|2024-02-29 05:35:00|7634.9|7631.9|7634.1|7631.1|7635.1|7632.1|7634.1|7631.1|3
1709185200000|2024-02-29 05:40:00|7634.4|7631.4|7635.6|7632.6|7635.9|7632.9|7633.1|7630.1|7
1709185500000|2024-02-29 05:45:00|7635.9|7632.9|7634.9|7631.9|7636.6|7633.6|7634.9|7631.9|6
1709185800000|2024-02-29 05:50:00|7634.6|7631.6|7634.1|7631.1|7634.6|7631.6|7633.6|7630.6|8
1709186100000|2024-02-29 05:55:00|7633.6|7630.6|7632.1|7629.1|7634.4|7631.4|7632.1|7629.1|16
1709186400000|2024-02-29 06:00:00|7632.4|7629.4|7632.6|7629.6|7633.9|7630.9|7632.1|7629.1|32
1709186700000|2024-02-29 06:05:00|7632.9|7629.9|7632.9|7629.9|7633.4|7630.4|7632.1|7629.1|27
1709187000000|2024-02-29 06:10:00|7632.4|7629.4|7632.1|7629.1|7632.9|7629.9|7632.1|7629.1|13
1709187300000|2024-02-29 06:15:00|7632.4|7629.4|7631.6|7628.6|7632.4|7629.4|7631.1|7628.1|36
1709187600000|2024-02-29 06:20:00|7631.9|7628.9|7631.6|7628.6|7631.9|7628.9|7630.9|7627.9|18
1709187900000|2024-02-29 06:25:00|7631.4|7628.4|7631.6|7628.6|7632.4|7629.4|7631.1|7628.1|14
1709188200000|2024-02-29 06:30:00|7631.9|7628.9|7632.9|7629.9|7632.9|7629.9|7631.1|7628.1|42
1709188500000|2024-02-29 06:35:00|7633.1|7630.1|7633.9|7630.9|7634.1|7631.1|7632.9|7629.9|24
1709188800000|2024-02-29 06:40:00|7634.1|7631.1|7633.1|7630.1|7634.6|7631.6|7633.1|7630.1|21
1709189100000|2024-02-29 06:45:00|7633.4|7630.4|7634.1|7631.1|7634.6|7631.6|7633.1|7630.1|25
1709189400000|2024-02-29 06:50:00|7634.6|7631.6|7634.6|7631.6|7635.9|7632.9|7633.9|7630.9|60
1709189700000|2024-02-29 06:55:00|7634.9|7631.9|7632.1|7629.1|7635.9|7632.9|7632.1|7629.1|46
1709190000000|2024-02-29 07:00:00|7631.6|7629.6|7635.6|7633.6|7635.6|7633.6|7630.9|7628.9|185
1709190300000|2024-02-29 07:05:00|7635.9|7633.9|7638.1|7636.1|7638.9|7636.9|7634.6|7632.6|37
1709190600000|2024-02-29 07:10:00|7638.4|7636.4|7637.9|7635.9|7638.4|7636.4|7636.1|7634.1|30
1709190900000|2024-02-29 07:15:00|7637.6|7635.6|7636.1|7634.1|7639.1|7637.1|7633.6|7631.6|87
1709191200000|2024-02-29 07:20:00|7636.4|7634.4|7635.9|7633.9|7637.9|7635.9|7635.1|7633.1|87
1709191500000|2024-02-29 07:25:00|7636.1|7634.1|7636.6|7634.6|7638.6|7636.6|7635.1|7633.1|34
1709191800000|2024-02-29 07:30:00|7636.9|7634.9|7638.1|7636.1|7638.4|7636.4|7636.1|7634.1|128
1709192100000|2024-02-29 07:35:00|7638.4|7636.4|7639.9|7637.9|7640.6|7638.6|7638.4|7636.4|119
1709192400000|2024-02-29 07:40:00|7639.6|7637.6|7642.6|7640.6|7643.1|7641.1|7638.9|7636.9|193
1709192700000|2024-02-29 07:45:00|7641.1|7639.1|7643.1|7641.1|7644.6|7642.6|7640.6|7638.6|225
1709193000000|2024-02-29 07:50:00|7643.4|7641.4|7644.1|7642.1|7644.4|7642.4|7641.1|7639.1|125
1709193300000|2024-02-29 07:55:00|7644.4|7642.4|7637.6|7635.6|7645.9|7643.9|7637.6|7635.6|446
1709193600000|2024-02-29 08:00:00|7637.1|7636.1|7641.6|7640.6|7647.6|7646.6|7629.6|7628.6|2227
1709193900000|2024-02-29 08:05:00|7642.1|7641.1|7636.6|7635.6|7643.9|7642.9|7633.9|7632.9|965
1709194200000|2024-02-29 08:10:00|7636.4|7635.4|7644.4|7643.4|7645.4|7644.4|7632.1|7631.1|980
1709194500000|2024-02-29 08:15:00|7644.1|7643.1|7643.4|7642.4|7651.6|7650.6|7642.9|7641.9|805
1709194800000|2024-02-29 08:20:00|7643.9|7642.9|7642.4|7641.4|7645.1|7644.1|7638.9|7637.9|742
1709195100000|2024-02-29 08:25:00|7641.9|7640.9|7639.9|7638.9|7643.4|7642.4|7636.9|7635.9|363
1709195400000|2024-02-29 08:30:00|7639.4|7638.4|7642.6|7641.6|7644.1|7643.1|7636.9|7635.9|741
1709195700000|2024-02-29 08:35:00|7642.9|7641.9|7649.9|7648.9|7649.9|7648.9|7639.9|7638.9|590
1709196000000|2024-02-29 08:40:00|7650.1|7649.1|7644.9|7643.9|7650.9|7649.9|7642.9|7641.9|390
1709196300000|2024-02-29 08:45:00|7644.4|7643.4|7645.6|7644.6|7647.4|7646.4|7643.9|7642.9|286
1709196600000|2024-02-29 08:50:00|7645.9|7644.9|7647.1|7646.1|7649.9|7648.9|7643.9|7642.9|381
1709196900000|2024-02-29 08:55:00|7647.4|7646.4|7647.9|7646.9|7649.4|7648.4|7644.9|7643.9|485
1709197200000|2024-02-29 09:00:00|7647.6|7646.6|7640.4|7639.4|7648.9|7647.9|7639.1|7638.1|1004
1709197500000|2024-02-29 09:05:00|7640.6|7639.6|7637.1|7636.1|7640.9|7639.9|7633.4|7632.4|569
1709197800000|2024-02-29 09:10:00|7636.9|7635.9|7638.9|7637.9|7642.4|7641.4|7636.4|7635.4|299
1709198100000|2024-02-29 09:15:00|7638.6|7637.6|7637.9|7636.9|7642.4|7641.4|7637.4|7636.4|294
1709198400000|2024-02-29 09:20:00|7638.1|7637.1|7635.1|7634.1|7638.6|7637.6|7633.9|7632.9|372
1709198700000|2024-02-29 09:25:00|7635.4|7634.4|7632.9|7631.9|7636.6|7635.6|7631.1|7630.1|432
1709199000000|2024-02-29 09:30:00|7633.1|7632.1|7635.1|7634.1|7636.4|7635.4|7631.9|7630.9|278
1709199300000|2024-02-29 09:35:00|7634.9|7633.9|7638.4|7637.4|7639.1|7638.1|7634.4|7633.4|376
1709199600000|2024-02-29 09:40:00|7638.6|7637.6|7641.4|7640.4|7641.6|7640.6|7636.9|7635.9|348
1709199900000|2024-02-29 09:45:00|7641.6|7640.6|7642.6|7641.6|7643.4|7642.4|7639.9|7638.9|274
1709200200000|2024-02-29 09:50:00|7642.4|7641.4|7638.9|7637.9|7644.1|7643.1|7637.9|7636.9|424
1709200500000|2024-02-29 09:55:00|7639.1|7638.1|7637.9|7636.9|7639.6|7638.6|7636.4|7635.4|329
1709200800000|2024-02-29 10:00:00|7638.1|7637.1|7635.9|7634.9|7638.6|7637.6|7633.4|7632.4|415
1709201100000|2024-02-29 10:05:00|7636.4|7635.4|7631.9|7630.9|7636.4|7635.4|7630.1|7629.1|453
1709201400000|2024-02-29 10:10:00|7632.1|7631.1|7632.1|7631.1|7634.9|7633.9|7630.9|7629.9|416
1709201700000|2024-02-29 10:15:00|7631.9|7630.9|7630.4|7629.4|7633.1|7632.1|7628.1|7627.1|370
1709202000000|2024-02-29 10:20:00|7630.9|7629.9|7633.4|7632.4|7636.4|7635.4|7628.4|7627.4|484
1709202300000|2024-02-29 10:25:00|7633.9|7632.9|7638.1|7637.1|7638.4|7637.4|7632.4|7631.4|297
1709202600000|2024-02-29 10:30:00|7638.4|7637.4|7639.4|7638.4|7640.4|7639.4|7636.9|7635.9|452
1709202900000|2024-02-29 10:35:00|7639.6|7638.6|7639.9|7638.9|7641.4|7640.4|7638.6|7637.6|489
1709203200000|2024-02-29 10:40:00|7639.6|7638.6|7638.9|7637.9|7639.6|7638.6|7636.4|7635.4|345
1709203500000|2024-02-29 10:45:00|7639.1|7638.1|7641.1|7640.1|7641.1|7640.1|7636.9|7635.9|466
1709203800000|2024-02-29 10:50:00|7640.9|7639.9|7641.1|7640.1|7643.4|7642.4|7639.1|7638.1|634
1709204100000|2024-02-29 10:55:00|7641.4|7640.4|7640.6|7639.6|7641.9|7640.9|7639.4|7638.4|366
1709204400000|2024-02-29 11:00:00|7640.9|7639.9|7643.4|7642.4|7643.4|7642.4|7639.4|7638.4|390
1709204700000|2024-02-29 11:05:00|7642.9|7641.9|7646.1|7645.1|7646.6|7645.6|7641.9|7640.9|571
1709205000000|2024-02-29 11:10:00|7646.4|7645.4|7647.4|7646.4|7648.9|7647.9|7646.1|7645.1|368
1709205300000|2024-02-29 11:15:00|7647.6|7646.6|7644.1|7643.1|7649.4|7648.4|7643.9|7642.9|324
1709205600000|2024-02-29 11:20:00|7644.4|7643.4|7646.4|7645.4|7646.4|7645.4|7642.1|7641.1|340
1709205900000|2024-02-29 11:25:00|7646.1|7645.1|7646.1|7645.1|7647.4|7646.4|7645.4|7644.4|251
1709206200000|2024-02-29 11:30:00|7646.4|7645.4|7644.6|7643.6|7646.9|7645.9|7644.6|7643.6|267
1709206500000|2024-02-29 11:35:00|7644.9|7643.9|7648.6|7647.6|7649.9|7648.9|7644.4|7643.4|247
1709206800000|2024-02-29 11:40:00|7648.4|7647.4|7647.4|7646.4|7649.9|7648.9|7645.9|7644.9|217
1709207100000|2024-02-29 11:45:00|7647.6|7646.6|7648.9|7647.9|7649.4|7648.4|7647.1|7646.1|310
1709207400000|2024-02-29 11:50:00|7649.1|7648.1|7650.6|7649.6|7651.4|7650.4|7649.1|7648.1|318
1709207700000|2024-02-29 11:55:00|7650.9|7649.9|7654.9|7653.9|7654.9|7653.9|7649.9|7648.9|711
1709208000000|2024-02-29 12:00:00|7654.4|7653.4|7651.4|7650.4|7654.9|7653.9|7650.4|7649.4|838
1709208300000|2024-02-29 12:05:00|7651.1|7650.1|7651.6|7650.6|7652.4|7651.4|7650.4|7649.4|467
1709208600000|2024-02-29 12:10:00|7651.9|7650.9|7651.1|7650.1|7653.4|7652.4|7650.9|7649.9|328
1709208900000|2024-02-29 12:15:00|7651.4|7650.4|7649.9|7648.9|7651.4|7650.4|7647.9|7646.9|357
1709209200000|2024-02-29 12:20:00|7650.1|7649.1|7649.9|7648.9|7651.4|7650.4|7648.4|7647.4|452
1709209500000|2024-02-29 12:25:00|7650.4|7649.4|7654.4|7653.4|7654.9|7653.9|7650.4|7649.4|335
1709209800000|2024-02-29 12:30:00|7654.6|7653.6|7649.9|7648.9|7654.6|7653.6|7649.4|7648.4|241
1709210100000|2024-02-29 12:35:00|7650.1|7649.1|7654.9|7653.9|7655.4|7654.4|7649.9|7648.9|359
1709210400000|2024-02-29 12:40:00|7655.1|7654.1|7653.4|7652.4|7655.4|7654.4|7651.9|7650.9|333
1709210700000|2024-02-29 12:45:00|7653.6|7652.6|7650.9|7649.9|7655.6|7654.6|7650.9|7649.9|482
1709211000000|2024-02-29 12:50:00|7651.1|7650.1|7651.9|7650.9|7653.4|7652.4|7650.9|7649.9|425
1709211300000|2024-02-29 12:55:00|7652.4|7651.4|7648.4|7647.4|7653.4|7652.4|7648.4|7647.4|354
1709211600000|2024-02-29 13:00:00|7648.9|7647.9|7651.1|7650.1|7653.6|7652.6|7648.4|7647.4|888
1709211900000|2024-02-29 13:05:00|7651.4|7650.4|7651.9|7650.9|7654.6|7653.6|7650.9|7649.9|961
1709212200000|2024-02-29 13:10:00|7652.1|7651.1|7649.4|7648.4|7652.4|7651.4|7648.1|7647.1|355
1709212500000|2024-02-29 13:15:00|7649.6|7648.6|7651.2|7650.2|7651.2|7650.2|7646.4|7645.4|395
1709212800000|2024-02-29 13:20:00|7651.4|7650.4|7651.4|7650.4|7653.4|7652.4|7650.7|7649.7|879
1709213100000|2024-02-29 13:25:00|7651.7|7650.7|7651.4|7650.4|7652.9|7651.9|7650.2|7649.2|342
1709213400000|2024-02-29 13:30:00|7651.7|7650.7|7661.9|7660.9|7665.7|7664.7|7651.4|7650.4|1371
1709213700000|2024-02-29 13:35:00|7662.2|7661.2|7667.9|7666.9|7669.4|7668.4|7662.2|7661.2|1133
1709214000000|2024-02-29 13:40:00|7668.2|7667.2|7663.9|7662.9|7668.7|7667.7|7661.7|7660.7|898
1709214300000|2024-02-29 13:45:00|7664.2|7663.2|7665.9|7664.9|7669.7|7668.7|7662.7|7661.7|714
1709214600000|2024-02-29 13:50:00|7666.2|7665.2|7667.7|7666.7|7669.9|7668.9|7665.2|7664.2|682
1709214900000|2024-02-29 13:55:00|7667.9|7666.9|7667.2|7666.2|7668.7|7667.7|7664.9|7663.9|450
1709215200000|2024-02-29 14:00:00|7667.4|7666.4|7671.2|7670.2|7671.9|7670.9|7665.7|7664.7|881
1709215500000|2024-02-29 14:05:00|7671.4|7670.4|7676.2|7675.2|7676.2|7675.2|7671.4|7670.4|919
1709215800000|2024-02-29 14:10:00|7675.7|7674.7|7676.2|7675.2|7679.2|7678.2|7675.7|7674.7|889
1709216100000|2024-02-29 14:15:00|7676.4|7675.4|7670.9|7669.9|7676.4|7675.4|7670.7|7669.7|863
1709216400000|2024-02-29 14:20:00|7671.2|7670.2|7671.7|7670.7|7672.7|7671.7|7669.4|7668.4|465
1709216700000|2024-02-29 14:25:00|7670.7|7669.7|7668.9|7667.9|7671.7|7670.7|7668.2|7667.2|463
1709217000000|2024-02-29 14:30:00|7668.7|7667.7|7665.7|7664.7|7669.7|7668.7|7663.4|7662.4|1151
1709217300000|2024-02-29 14:35:00|7665.2|7664.2|7667.4|7666.4|7668.7|7667.7|7663.7|7662.7|854
1709217600000|2024-02-29 14:40:00|7667.2|7666.2|7665.2|7664.2|7668.2|7667.2|7664.7|7663.7|835
1709217900000|2024-02-29 14:45:00|7665.7|7664.7|7666.7|7665.7|7668.2|7667.2|7664.2|7663.2|672
1709218200000|2024-02-29 14:50:00|7667.2|7666.2|7667.2|7666.2|7668.7|7667.7|7665.7|7664.7|691
1709218500000|2024-02-29 14:55:00|7667.7|7666.7|7670.4|7669.4|7671.7|7670.7|7667.2|7666.2|521
1709218800000|2024-02-29 15:00:00|7670.2|7669.2|7668.9|7667.9|7670.7|7669.7|7665.7|7664.7|710
1709219100000|2024-02-29 15:05:00|7669.2|7668.2|7658.4|7657.4|7669.2|7668.2|7658.2|7657.2|714
1709219400000|2024-02-29 15:10:00|7658|7657|7651|7650|7658.8|7657.8|7650.3|7649.3|729
1709219700000|2024-02-29 15:15:00|7650.8|7649.8|7650.5|7649.5|7653.3|7652.3|7649|7648|635
1709220000000|2024-02-29 15:20:00|7650.8|7649.8|7648.3|7647.3|7652.3|7651.3|7647.8|7646.8|477
1709220300000|2024-02-29 15:25:00|7648.5|7647.5|7650.3|7649.3|7651.8|7650.8|7647.3|7646.3|614
1709220600000|2024-02-29 15:30:00|7649.8|7648.8|7649.8|7648.8|7652.3|7651.3|7648|7647|1138
1709220900000|2024-02-29 15:35:00|7649.3|7648.3|7647.3|7646.3|7650.3|7649.3|7645.8|7644.8|956
1709221200000|2024-02-29 15:40:00|7646.8|7645.8|7648.8|7647.8|7649.8|7648.8|7644.8|7643.8|839
1709221500000|2024-02-29 15:45:00|7648.3|7647.3|7649.3|7648.3|7650|7649|7644.3|7643.3|734
1709221800000|2024-02-29 15:50:00|7649.5|7648.5|7648.3|7647.3|7651.8|7650.8|7647.3|7646.3|1001
1709222100000|2024-02-29 15:55:00|7648.5|7647.5|7646.8|7645.8|7649.8|7648.8|7646.3|7645.3|935
1709222400000|2024-02-29 16:00:00|7647.3|7646.3|7641.8|7640.8|7647.3|7646.3|7641|7640|1243
1709222700000|2024-02-29 16:05:00|7642|7641|7647.3|7646.3|7647.8|7646.8|7641.8|7640.8|1134
1709223000000|2024-02-29 16:10:00|7647.5|7646.5|7647|7646|7649.8|7648.8|7645.5|7644.5|1165
1709223300000|2024-02-29 16:15:00|7647.3|7646.3|7649.3|7648.3|7650.5|7649.5|7646.3|7645.3|1064
1709223600000|2024-02-29 16:20:00|7649.8|7648.8|7647.3|7646.3|7649.8|7648.8|7647.3|7646.3|1343
1709223900000|2024-02-29 16:25:00|7647.5|7646.5|7643.5|7641.5|7648.8|7647.8|7643|7641.5|8842
1709224200000|2024-02-29 16:30:00|7643.3|7641.3|7629.3|7627.3|7644.3|7642.3|7628.8|7626.8|16533
1709224500000|2024-02-29 16:35:00|7629|7627|7623.3|7621.3|7632.8|7630.8|7623.3|7621.3|5367
1709224800000|2024-02-29 16:40:00|7623.5|7621.5|7626.3|7624.3|7627.8|7625.8|7617.8|7615.8|1779
1709225100000|2024-02-29 16:45:00|7625.8|7623.8|7628.5|7626.5|7628.8|7626.8|7624.3|7622.3|793
1709225400000|2024-02-29 16:50:00|7628.3|7626.3|7631.5|7629.5|7631.8|7629.8|7628.3|7626.3|378
1709225700000|2024-02-29 16:55:00|7631.8|7629.8|7632.3|7630.3|7634|7632|7630.8|7628.8|298
1709226000000|2024-02-29 17:00:00|7631.8|7629.8|7635.5|7633.5|7637.3|7635.3|7631.3|7629.3|719
1709226300000|2024-02-29 17:05:00|7635.3|7633.3|7633.5|7631.5|7636.3|7634.3|7633.3|7631.3|374
1709226600000|2024-02-29 17:10:00|7633.3|7631.3|7635.5|7633.5|7635.8|7633.8|7632.3|7630.3|238
1709226900000|2024-02-29 17:15:00|7635.3|7633.3|7636|7634|7636.8|7634.8|7633.8|7631.8|203
1709227200000|2024-02-29 17:20:00|7635.8|7633.8|7636.8|7634.8|7637.3|7635.3|7635.3|7633.3|207
1709227500000|2024-02-29 17:25:00|7637.3|7635.3|7635.8|7633.8|7637.8|7635.8|7634.5|7632.5|162
1709227800000|2024-02-29 17:30:00|7636.3|7634.3|7634.8|7632.8|7636.8|7634.8|7634.8|7632.8|195
1709228100000|2024-02-29 17:35:00|7635|7633|7637.5|7635.5|7637.8|7635.8|7635|7633|165
1709228400000|2024-02-29 17:40:00|7637.8|7635.8|7639.3|7637.3|7639.8|7637.8|7637.3|7635.3|104
1709228700000|2024-02-29 17:45:00|7639|7637|7644|7642|7644.3|7642.3|7638.5|7636.5|196
1709229000000|2024-02-29 17:50:00|7644.3|7642.3|7646.8|7644.8|7647|7645|7643.8|7641.8|149
1709229300000|2024-02-29 17:55:00|7646.3|7644.3|7649|7647|7649.3|7647.3|7645.8|7643.8|273
1709229600000|2024-02-29 18:00:00|7648.8|7646.8|7651.3|7649.3|7651.3|7649.3|7648.3|7646.3|155
1709229900000|2024-02-29 18:05:00|7650.8|7648.8|7651.3|7649.3|7651.3|7649.3|7650|7648|129
1709230200000|2024-02-29 18:10:00|7651.8|7649.8|7653.8|7651.8|7653.8|7651.8|7651.3|7649.3|122
1709230500000|2024-02-29 18:15:00|7653.5|7651.5|7654|7652|7654.3|7652.3|7652.3|7650.3|119
1709230800000|2024-02-29 18:20:00|7654.3|7652.3|7654.3|7652.3|7654.3|7652.3|7652.3|7650.3|122
1709231100000|2024-02-29 18:25:00|7654|7652|7655.3|7653.3|7655.3|7653.3|7653.3|7651.3|127
1709231400000|2024-02-29 18:30:00|7655.8|7653.8|7655.3|7653.3|7655.8|7653.8|7654|7652|125
1709231700000|2024-02-29 18:35:00|7655|7653|7657.3|7655.3|7657.3|7655.3|7655|7653|129
1709232000000|2024-02-29 18:40:00|7656.8|7654.8|7656.8|7654.8|7657|7655|7655.5|7653.5|126
1709232300000|2024-02-29 18:45:00|7657.3|7655.3|7654.8|7652.8|7658.3|7656.3|7654.8|7652.8|218
1709232600000|2024-02-29 18:50:00|7654.3|7652.3|7658.3|7656.3|7658.3|7656.3|7654.3|7652.3|122
1709232900000|2024-02-29 18:55:00|7658|7656|7658.8|7656.8|7659.3|7657.3|7657.3|7655.3|221
1709233200000|2024-02-29 19:00:00|7658.5|7656.5|7659.8|7657.8|7660.8|7658.8|7657.8|7655.8|120
1709233500000|2024-02-29 19:05:00|7660|7658|7658.3|7656.3|7660.3|7658.3|7656.3|7654.3|114
1709233800000|2024-02-29 19:10:00|7658.5|7656.5|7658.8|7656.8|7659|7657|7657.5|7655.5|91
1709234100000|2024-02-29 19:15:00|7659|7657|7660.8|7658.8|7661.3|7659.3|7658.8|7656.8|125
1709234400000|2024-02-29 19:20:00|7660.5|7658.5|7659.8|7657.8|7661.8|7659.8|7659.8|7657.8|83
1709234700000|2024-02-29 19:25:00|7659.3|7657.3|7657.5|7655.5|7659.3|7657.3|7655.8|7653.8|94
1709235000000|2024-02-29 19:30:00|7657.8|7655.8|7658.5|7656.5|7659.5|7657.5|7657|7655|44
1709235300000|2024-02-29 19:35:00|7658.8|7656.8|7658.8|7656.8|7659.3|7657.3|7658.5|7656.5|57
1709235600000|2024-02-29 19:40:00|7659|7657|7654.8|7652.8|7659.3|7657.3|7654.8|7652.8|136
1709235900000|2024-02-29 19:45:00|7655.3|7653.3|7655|7653|7655.3|7653.3|7653.3|7651.3|85
1709236200000|2024-02-29 19:50:00|7654.8|7652.8|7653.8|7651.8|7655|7653|7653|7651|91
1709236500000|2024-02-29 19:55:00|7654|7652|7659.3|7657.3|7659.5|7657.5|7654|7652|111
1709236800000|2024-02-29 20:00:00|7659.5|7657.5|7658.3|7656.3|7660.3|7658.3|7656.8|7654.8|134
1709237100000|2024-02-29 20:05:00|7658|7656|7657.8|7655.8|7659.3|7657.3|7656.8|7654.8|137
1709237400000|2024-02-29 20:10:00|7657.3|7655.3|7655.3|7653.3|7657.8|7655.8|7655.3|7653.3|78
1709237700000|2024-02-29 20:15:00|7655|7653|7656.3|7654.3|7657.3|7655.3|7655|7653|67
1709238000000|2024-02-29 20:20:00|7655.8|7653.8|7656.8|7654.8|7657|7655|7655.3|7653.3|44
1709238300000|2024-02-29 20:25:00|7657|7655|7658.8|7656.8|7659.3|7657.3|7656.3|7654.3|91
1709238600000|2024-02-29 20:30:00|7658.5|7656.5|7659.3|7657.3|7660.8|7658.8|7658.3|7656.3|119
1709238900000|2024-02-29 20:35:00|7659.5|7657.5|7659.3|7657.3|7659.8|7657.8|7657.8|7655.8|83
1709239200000|2024-02-29 20:40:00|7659|7657|7659.8|7657.8|7661.8|7659.8|7658.8|7656.8|135
1709239500000|2024-02-29 20:45:00|7659.5|7657.5|7663.8|7661.8|7664.3|7662.3|7659.5|7657.5|449
1709239800000|2024-02-29 20:50:00|7664|7662|7663.5|7661.5|7664.3|7662.3|7661.8|7659.8|321
1709240100000|2024-02-29 20:55:00|7663.8|7661.8|7667.2|7663.2|7671.3|7669.3|7663.3|7661.3|1390
1709240400000|2024-02-29 21:00:00|7666.8|7662.8|7663.5|7659.5|7669.6|7665.6|7659|7655|2
1709240700000|2024-02-29 21:05:00|7663.4|7659.4|7666.2|7662.2|7666.2|7662.2|7660.6|7656.6|0
1709241000000|2024-02-29 21:10:00|7666.3|7662.3|7665.9|7661.9|7666.8|7662.8|7664.7|7660.7|0
1709241300000|2024-02-29 21:15:00|7665.8|7661.8|7666.8|7662.8|7667.1|7663.1|7665.6|7661.6|0
1709241600000|2024-02-29 21:20:00|7666.7|7662.7|7667.5|7663.5|7667.7|7663.7|7666.4|7662.4|0
1709241900000|2024-02-29 21:25:00|7667.6|7663.6|7669|7665|7669|7665|7666.9|7662.9|0
1709242200000|2024-02-29 21:30:00|7669.1|7665.1|7667.8|7663.8|7669.3|7665.3|7667.5|7663.5|0
1709242500000|2024-02-29 21:35:00|7667.9|7663.9|7667.2|7663.2|7668.2|7664.2|7667.2|7663.2|0
1709242800000|2024-02-29 21:40:00|7667.1|7663.1|7666.2|7662.2|7667.1|7663.1|7666.2|7662.2|0
1709243100000|2024-02-29 21:45:00|7666.1|7662.1|7665.9|7661.9|7666.2|7662.2|7664.9|7660.9|0
1709243400000|2024-02-29 21:50:00|7666|7662|7665.6|7661.6|7666.2|7662.2|7665.6|7661.6|0
1709243700000|2024-02-29 21:55:00|7665.7|7661.7|7665.4|7661.4|7665.9|7661.9|7664.5|7660.5|0
1709244000000|2024-02-29 22:00:00|7665.3|7661.3|7665.4|7661.4|7665.6|7661.6|7665.2|7661.2|0
1709244300000|2024-02-29 22:05:00|7665.5|7661.5|7665.2|7661.2|7665.6|7661.6|7665.2|7661.2|0
1709244600000|2024-02-29 22:10:00|7665.3|7661.3|7665.3|7661.3|7665.6|7661.6|7665.3|7661.3|0
1709244900000|2024-02-29 22:15:00|7665.4|7661.4|7665|7661|7665.4|7661.4|7665|7661|0
1709245200000|2024-02-29 22:20:00|7665.1|7661.1|7664.8|7660.8|7665.4|7661.4|7664.7|7660.7|0
1709245500000|2024-02-29 22:25:00|7664.7|7660.7|7664.6|7660.6|7664.7|7660.7|7664.6|7660.6|0
1709245800000|2024-02-29 22:30:00|7664.8|7660.8|7665|7661|7665.2|7661.2|7664.6|7660.6|0
1709246100000|2024-02-29 22:35:00|7665.1|7661.1|7664.8|7660.8|7665.1|7661.1|7664.7|7660.7|0
1709246400000|2024-02-29 22:40:00|7665|7661|7666.4|7662.4|7666.4|7662.4|7665|7661|0
1709246700000|2024-02-29 22:45:00|7666.2|7662.2|7665.8|7661.8|7666.5|7662.5|7665.1|7661.1|0
1709247000000|2024-02-29 22:50:00|7665.7|7661.7|7665.9|7661.9|7665.9|7661.9|7665.3|7661.3|0
1709247300000|2024-02-29 22:55:00|7666|7662|7666|7662|7666.3|7662.3|7665.9|7661.9|0
1709247600000|2024-02-29 23:00:00|7665.9|7661.9|7667.8|7663.8|7668.2|7664.2|7665|7661|0
1709247900000|2024-02-29 23:05:00|7667.9|7663.9|7666.4|7662.4|7668|7664|7666.3|7662.3|0
1709248200000|2024-02-29 23:10:00|7666.5|7662.5|7666.1|7662.1|7666.9|7662.9|7665.6|7661.6|0
1709248500000|2024-02-29 23:15:00|7666.2|7662.2|7664.6|7660.6|7666.4|7662.4|7664.3|7660.3|0
1709248800000|2024-02-29 23:20:00|7664.4|7660.4|7661.5|7657.5|7664.6|7660.6|7660.9|7656.9|0
1709249100000|2024-02-29 23:25:00|7661.6|7657.6|7663.3|7659.3|7663.5|7659.5|7661.6|7657.6|0
1709249400000|2024-02-29 23:30:00|7663.4|7659.4|7661.2|7657.2|7664.1|7660.1|7660.4|7656.4|0
1709249700000|2024-02-29 23:35:00|7661.1|7657.1|7660.2|7656.2|7661.1|7657.1|7659.1|7655.1|0
1709250000000|2024-02-29 23:40:00|7660.3|7656.3|7659.6|7655.6|7660.5|7656.5|7659.6|7655.6|0
1709250300000|2024-02-29 23:45:00|7659.4|7655.4|7662.1|7658.1|7662.3|7658.3|7659.1|7655.1|0
1709250600000|2024-02-29 23:50:00|7662.3|7658.3|7662.1|7658.1|7662.9|7658.9|7661.9|7657.9|0
1709250900000|2024-02-29 23:55:00|7661.3|7657.3|7661.6|7657.6|7661.9|7657.9|7660.8|7656.8|0
1709251200000|2024-03-01 00:00:00|7661.7|7657.7|7663.9|7659.9|7663.9|7659.9|7661.6|7657.6|0
1709251500000|2024-03-01 00:05:00|7663.8|7659.8|7664|7660|7664.3|7660.3|7663.1|7659.1|0
1709251800000|2024-03-01 00:10:00|7664.1|7660.1|7666.5|7662.5|7666.5|7662.5|7664|7660|0
1709252100000|2024-03-01 00:15:00|7666.6|7662.6|7668.3|7664.3|7669|7665|7665.7|7661.7|0
1709252400000|2024-03-01 00:20:00|7668.4|7664.4|7668.8|7664.8|7669.9|7665.9|7668.4|7664.4|0
1709252700000|2024-03-01 00:25:00|7668.9|7664.9|7668.6|7664.6|7669|7665|7668.6|7664.6|0
1709253000000|2024-03-01 00:30:00|7668.7|7664.7|7668.4|7664.4|7668.8|7664.8|7668.3|7664.3|0
1709253300000|2024-03-01 00:35:00|7668.3|7664.3|7669.2|7665.2|7669.5|7665.5|7668.3|7664.3|0
1709253600000|2024-03-01 00:40:00|7669.1|7665.1|7670|7666|7670|7666|7668.9|7664.9|0
1709253900000|2024-03-01 00:45:00|7669.9|7665.9|7668.9|7664.9|7670|7666|7667.9|7663.9|0
1709254200000|2024-03-01 00:50:00|7668.8|7664.8|7670.9|7666.9|7671.1|7667.1|7668.1|7664.1|0
1709254500000|2024-03-01 00:55:00|7671|7667|7672.1|7668.1|7672.2|7668.2|7670.8|7666.8|0
1709254800000|2024-03-01 01:00:00|7672.2|7668.2|7674.5|7671.5|7680|7677|7672.1|7668.1|164
1709255100000|2024-03-01 01:05:00|7674.3|7671.3|7675|7672|7675|7672|7671|7668|55
1709255400000|2024-03-01 01:10:00|7675.3|7672.3|7674.8|7671.8|7676|7673|7673.8|7670.8|40
1709255700000|2024-03-01 01:15:00|7674.5|7671.5|7675.3|7672.3|7676.8|7673.8|7673.5|7670.5|93
1709256000000|2024-03-01 01:20:00|7675.8|7672.8|7675|7672|7676.5|7673.5|7673|7670|26
1709256300000|2024-03-01 01:25:00|7675.5|7672.5|7677|7674|7677.8|7674.8|7675.5|7672.5|11
1709256600000|2024-03-01 01:30:00|7676.8|7673.8|7679|7676|7681.8|7678.8|7676.5|7673.5|78
1709256900000|2024-03-01 01:35:00|7678.5|7675.5|7683|7680|7684.3|7681.3|7678.5|7675.5|29
1709257200000|2024-03-01 01:40:00|7683.3|7680.3|7681|7678|7683.5|7680.5|7680.8|7677.8|3
1709257500000|2024-03-01 01:45:00|7681.3|7678.3|7683.5|7680.5|7684.8|7681.8|7681.3|7678.3|29
1709257800000|2024-03-01 01:50:00|7683.3|7680.3|7684|7681|7684.5|7681.5|7682.8|7679.8|9
1709258100000|2024-03-01 01:55:00|7683.5|7680.5|7686.8|7683.8|7687|7684|7683.5|7680.5|27
1709258400000|2024-03-01 02:00:00|7687|7684|7686|7683|7687|7684|7685.5|7682.5|21
1709258700000|2024-03-01 02:05:00|7685.8|7682.8|7687.1|7684.1|7687.1|7684.1|7684|7681|21
1709259000000|2024-03-01 02:10:00|7686.9|7683.9|7687.4|7684.4|7688.4|7685.4|7686.1|7683.1|14
1709259300000|2024-03-01 02:15:00|7687.6|7684.6|7688.1|7685.1|7688.4|7685.4|7687.1|7684.1|5
1709259600000|2024-03-01 02:20:00|7688.4|7685.4|7689.6|7686.6|7689.6|7686.6|7688.1|7685.1|25
1709259900000|2024-03-01 02:25:00|7690.1|7687.1|7689.6|7686.6|7690.6|7687.6|7688.9|7685.9|28
1709260200000|2024-03-01 02:30:00|7689.9|7686.9|7689.4|7686.4|7691.1|7688.1|7688.6|7685.6|24
1709260500000|2024-03-01 02:35:00|7689.6|7686.6|7690.4|7687.4|7691.1|7688.1|7688.1|7685.1|23
1709260800000|2024-03-01 02:40:00|7690.1|7687.1|7690.6|7687.6|7692.1|7689.1|7689.1|7686.1|25
1709261100000|2024-03-01 02:45:00|7690.9|7687.9|7690.1|7687.1|7691.6|7688.6|7689.6|7686.6|23
1709261400000|2024-03-01 02:50:00|7689.9|7686.9|7691.4|7688.4|7692.1|7689.1|7689.4|7686.4|41
1709261700000|2024-03-01 02:55:00|7690.9|7687.9|7691.4|7688.4|7692.4|7689.4|7689.9|7686.9|35
1709262000000|2024-03-01 03:00:00|7691.1|7688.1|7692.6|7689.6|7692.6|7689.6|7691.1|7688.1|19
1709262300000|2024-03-01 03:05:00|7692.4|7689.4|7691.1|7688.1|7693.1|7690.1|7690.4|7687.4|45
1709262600000|2024-03-01 03:10:00|7690.9|7687.9|7691.6|7688.6|7692.1|7689.1|7690.1|7687.1|31
1709262900000|2024-03-01 03:15:00|7691.9|7688.9|7691.6|7688.6|7692.6|7689.6|7691.1|7688.1|9
1709263200000|2024-03-01 03:20:00|7691.4|7688.4|7690.4|7687.4|7691.6|7688.6|7690.1|7687.1|30
1709263500000|2024-03-01 03:25:00|7691.1|7688.1|7690.1|7687.1|7691.4|7688.4|7689.6|7686.6|42
1709263800000|2024-03-01 03:30:00|7690.4|7687.4|7689.6|7686.6|7691.1|7688.1|7689.4|7686.4|25
1709264100000|2024-03-01 03:35:00|7690.1|7687.1|7688.9|7685.9|7690.4|7687.4|7688.4|7685.4|68
1709264400000|2024-03-01 03:40:00|7688.6|7685.6|7688.4|7685.4|7689.1|7686.1|7688.1|7685.1|20
1709264700000|2024-03-01 03:45:00|7688.9|7685.9|7688.9|7685.9|7689.6|7686.6|7687.9|7684.9|27
1709265000000|2024-03-01 03:50:00|7688.6|7685.6|7689.9|7686.9|7690.1|7687.1|7688.4|7685.4|15
1709265300000|2024-03-01 03:55:00|7690.1|7687.1|7690.4|7687.4|7690.9|7687.9|7689.1|7686.1|21
1709265600000|2024-03-01 04:00:00|7691.6|7688.6|7689.6|7686.6|7691.6|7688.6|7689.6|7686.6|28
1709265900000|2024-03-01 04:05:00|7689.9|7686.9|7689.6|7686.6|7690.6|7687.6|7689.1|7686.1|15
1709266200000|2024-03-01 04:10:00|7689.9|7686.9|7690.4|7687.4|7690.6|7687.6|7689.1|7686.1|15
1709266500000|2024-03-01 04:15:00|7690.1|7687.1|7691.9|7688.9|7692.6|7689.6|7690.1|7687.1|16
1709266800000|2024-03-01 04:20:00|7691.6|7688.6|7692.4|7689.4|7693.1|7690.1|7691.1|7688.1|15
1709267100000|2024-03-01 04:25:00|7692.1|7689.1|7692.4|7689.4|7692.9|7689.9|7691.9|7688.9|6
1709267400000|2024-03-01 04:30:00|7692.6|7689.6|7692.6|7689.6|7693.9|7690.9|7691.9|7688.9|36
1709267700000|2024-03-01 04:35:00|7692.4|7689.4|7691.1|7688.1|7692.9|7689.9|7691.1|7688.1|17
1709268000000|2024-03-01 04:40:00|7691.4|7688.4|7691.4|7688.4|7691.6|7688.6|7690.6|7687.6|16
1709268300000|2024-03-01 04:45:00|7691.6|7688.6|7691.6|7688.6|7692.1|7689.1|7691.4|7688.4|8
1709268600000|2024-03-01 04:50:00|7692.1|7689.1|7692.1|7689.1|7692.4|7689.4|7691.6|7688.6|13
1709268900000|2024-03-01 04:55:00|7692.4|7689.4|7693.1|7690.1|7693.1|7690.1|7692.1|7689.1|20
1709269200000|2024-03-01 05:00:00|7692.9|7689.9|7693.6|7690.6|7693.9|7690.9|7692.1|7689.1|18
1709269500000|2024-03-01 05:05:00|7693.4|7690.4|7692.6|7689.6|7693.6|7690.6|7692.1|7689.1|15
1709269800000|2024-03-01 05:10:00|7692.9|7689.9|7692.6|7689.6|7693.4|7690.4|7692.4|7689.4|25
1709270100000|2024-03-01 05:15:00|7692.4|7689.4|7692.6|7689.6|7692.6|7689.6|7691.9|7688.9|16
1709270400000|2024-03-01 05:20:00|7693.6|7690.6|7692.9|7689.9|7694.4|7691.4|7692.6|7689.6|56
1709270700000|2024-03-01 05:25:00|7693.1|7690.1|7693.9|7690.9|7694.1|7691.1|7693.1|7690.1|22
1709271000000|2024-03-01 05:30:00|7693.6|7690.6|7691.4|7688.4|7693.6|7690.6|7690.1|7687.1|50
1709271300000|2024-03-01 05:35:00|7691.1|7688.1|7691.6|7688.6|7691.6|7688.6|7690.1|7687.1|11
1709271600000|2024-03-01 05:40:00|7691.4|7688.4|7692.9|7689.9|7692.9|7689.9|7690.6|7687.6|33
1709271900000|2024-03-01 05:45:00|7693.6|7690.6|7693.6|7690.6|7694.4|7691.4|7692.9|7689.9|15
1709272200000|2024-03-01 05:50:00|7693.9|7690.9|7694.6|7691.6|7695.4|7692.4|7693.9|7690.9|39
1709272500000|2024-03-01 05:55:00|7694.9|7691.9|7694.1|7691.1|7694.9|7691.9|7692.6|7689.6|18
1709272800000|2024-03-01 06:00:00|7693.9|7690.9|7694.9|7691.9|7695.1|7692.1|7693.6|7690.6|44
1709273100000|2024-03-01 06:05:00|7694.1|7691.1|7695.1|7692.1|7696.6|7693.6|7694.1|7691.1|47
1709273400000|2024-03-01 06:10:00|7694.9|7691.9|7696.1|7693.1|7696.9|7693.9|7694.9|7691.9|61
1709273700000|2024-03-01 06:15:00|7696.4|7693.4|7698.1|7695.1|7698.9|7695.9|7696.4|7693.4|40
1709274000000|2024-03-01 06:20:00|7697.9|7694.9|7697.6|7694.6|7698.1|7695.1|7696.6|7693.6|28
1709274300000|2024-03-01 06:25:00|7697.4|7694.4|7697.6|7694.6|7697.9|7694.9|7696.6|7693.6|13
1709274600000|2024-03-01 06:30:00|7697.4|7694.4|7695.1|7692.1|7697.6|7694.6|7695.1|7692.1|57
1709274900000|2024-03-01 06:35:00|7695.4|7692.4|7692.6|7689.6|7696.1|7693.1|7691.6|7688.6|80
1709275200000|2024-03-01 06:40:00|7692.9|7689.9|7693.6|7690.6|7695.6|7692.6|7692.6|7689.6|35
1709275500000|2024-03-01 06:45:00|7692.9|7689.9|7694.6|7691.6|7695.6|7692.6|7692.4|7689.4|73
1709275800000|2024-03-01 06:50:00|7694.4|7691.4|7693.6|7690.6|7694.6|7691.6|7692.1|7689.1|39
1709276100000|2024-03-01 06:55:00|7693.9|7690.9|7691.9|7688.9|7693.9|7690.9|7691.4|7688.4|109
1709276400000|2024-03-01 07:00:00|7691.6|7688.6|7693.1|7691.1|7695.1|7693.1|7690.6|7688.4|170
1709276700000|2024-03-01 07:05:00|7692.9|7690.9|7692.1|7690.1|7693.9|7691.9|7691.4|7689.4|88
1709277000000|2024-03-01 07:10:00|7691.9|7689.9|7692.4|7690.4|7693.1|7691.1|7690.6|7688.6|127
1709277300000|2024-03-01 07:15:00|7692.1|7690.1|7693.4|7691.4|7693.9|7691.9|7691.9|7689.9|78
1709277600000|2024-03-01 07:20:00|7693.6|7691.6|7692.9|7690.9|7693.6|7691.6|7692.4|7690.4|95
1709277900000|2024-03-01 07:25:00|7692.6|7690.6|7693.1|7691.1|7693.6|7691.6|7691.9|7689.9|100
1709278200000|2024-03-01 07:30:00|7692.9|7690.9|7691.9|7689.9|7694.1|7692.1|7691.9|7689.9|107
1709278500000|2024-03-01 07:35:00|7691.6|7689.6|7693.9|7691.9|7695.6|7693.6|7691.6|7689.6|189
1709278800000|2024-03-01 07:40:00|7694.4|7692.4|7693.1|7691.1|7694.4|7692.4|7692.4|7690.4|141
1709279100000|2024-03-01 07:45:00|7693.4|7691.4|7693.6|7691.6|7694.1|7692.1|7692.6|7690.6|254
1709279400000|2024-03-01 07:50:00|7693.9|7691.9|7693.9|7691.9|7694.4|7692.4|7692.9|7690.9|185
1709279700000|2024-03-01 07:55:00|7693.6|7691.6|7687.9|7685.9|7694.4|7692.4|7687.6|7685.6|668
1709280000000|2024-03-01 08:00:00|7687.4|7686.4|7679.9|7678.9|7687.9|7686.9|7663.9|7662.9|4734
1709280300000|2024-03-01 08:05:00|7680.4|7679.4|7678.1|7677.1|7681.9|7680.9|7672.4|7671.4|2231
1709280600000|2024-03-01 08:10:00|7678.4|7677.4|7675.6|7674.6|7679.9|7678.9|7674.1|7673.1|1317
1709280900000|2024-03-01 08:15:00|7675.4|7674.4|7676.9|7675.9|7677.9|7676.9|7672.9|7671.9|1010
1709281200000|2024-03-01 08:20:00|7676.6|7675.6|7678.4|7677.4|7678.4|7677.4|7673.9|7672.9|1300
1709281500000|2024-03-01 08:25:00|7677.4|7676.4|7675.4|7674.4|7679.4|7678.4|7673.4|7672.4|1227
1709281800000|2024-03-01 08:30:00|7675.9|7674.9|7666.9|7665.9|7676.4|7675.4|7666.4|7665.4|1583
1709282100000|2024-03-01 08:35:00|7667.4|7666.4|7670.9|7669.9|7671.9|7670.9|7667.1|7666.1|891
1709282400000|2024-03-01 08:40:00|7671.4|7670.4|7665.9|7664.9|7671.4|7670.4|7665.9|7664.9|745
1709282700000|2024-03-01 08:45:00|7666.4|7665.4|7664.4|7663.4|7668.6|7667.6|7662.9|7661.9|956
1709283000000|2024-03-01 08:50:00|7664.6|7663.6|7666.6|7665.6|7666.6|7665.6|7663.6|7662.6|658
1709283300000|2024-03-01 08:55:00|7666.4|7665.4|7671.4|7670.4|7671.4|7670.4|7664.4|7663.4|649
1709283600000|2024-03-01 09:00:00|7671.6|7670.6|7675.9|7674.9|7676.9|7675.9|7671.4|7670.4|1681
1709283900000|2024-03-01 09:05:00|7676.1|7675.1|7687.4|7686.4|7689.4|7688.4|7674.9|7673.9|1305
1709284200000|2024-03-01 09:10:00|7686.9|7685.9|7686.1|7685.1|7690.6|7689.6|7684.1|7683.1|1006
1709284500000|2024-03-01 09:15:00|7686.4|7685.4|7691.4|7690.4|7692.6|7691.6|7685.1|7684.1|550
1709284800000|2024-03-01 09:20:00|7691.6|7690.6|7689.4|7688.4|7693.4|7692.4|7689.1|7688.1|698
1709285100000|2024-03-01 09:25:00|7689.1|7688.1|7686.9|7685.9|7689.4|7688.4|7683.9|7682.9|469
1709285400000|2024-03-01 09:30:00|7686.1|7685.1|7688.6|7687.6|7689.1|7688.1|7683.1|7682.1|467
1709285700000|2024-03-01 09:35:00|7688.4|7687.4|7689.4|7688.4|7691.6|7690.6|7687.9|7686.9|280
1709286000000|2024-03-01 09:40:00|7689.6|7688.6|7691.9|7690.9|7693.1|7692.1|7689.4|7688.4|511
1709286300000|2024-03-01 09:45:00|7691.6|7690.6|7694.9|7693.9|7694.9|7693.9|7690.4|7689.4|706
1709286600000|2024-03-01 09:50:00|7695.1|7694.1|7692.9|7691.9|7696.4|7695.4|7692.9|7691.9|431
1709286900000|2024-03-01 09:55:00|7692.4|7691.4|7688.6|7687.6|7693.9|7692.9|7688.4|7687.4|551
1709287200000|2024-03-01 10:00:00|7688.4|7687.4|7684.9|7683.9|7688.4|7687.4|7681.9|7680.9|598
1709287500000|2024-03-01 10:05:00|7684.6|7683.6|7690.4|7689.4|7691.6|7690.6|7684.4|7683.4|568
1709287800000|2024-03-01 10:10:00|7690.1|7689.1|7688.4|7687.4|7692.6|7691.6|7686.9|7685.9|541
1709288100000|2024-03-01 10:15:00|7688.1|7687.1|7681.1|7680.1|7688.1|7687.1|7676.6|7675.6|969
1709288400000|2024-03-01 10:20:00|7681.4|7680.4|7677.1|7676.1|7684.1|7683.1|7674.9|7673.9|886
1709288700000|2024-03-01 10:25:00|7676.9|7675.9|7670.9|7669.9|7676.9|7675.9|7670.4|7669.4|709
1709289000000|2024-03-01 10:30:00|7670.6|7669.6|7669.9|7668.9|7677.4|7676.4|7669.9|7668.9|697
1709289300000|2024-03-01 10:35:00|7670.1|7669.1|7671.9|7670.9|7673.1|7672.1|7667.9|7666.9|649
1709289600000|2024-03-01 10:40:00|7671.6|7670.6|7664.9|7663.9|7671.6|7670.6|7664.9|7663.9|476
1709289900000|2024-03-01 10:45:00|7665.4|7664.4|7662.1|7661.1|7665.9|7664.9|7661.1|7660.1|571
1709290200000|2024-03-01 10:50:00|7661.9|7660.9|7664.6|7663.6|7665.1|7664.1|7661.9|7660.9|504
1709290500000|2024-03-01 10:55:00|7664.9|7663.9|7670.9|7669.9|7671.9|7670.9|7663.6|7662.6|347
1709290800000|2024-03-01 11:00:00|7671.1|7670.1|7674.9|7673.9|7676.9|7675.9|7670.9|7669.9|350
1709291100000|2024-03-01 11:05:00|7674.6|7673.6|7676.9|7675.9|7677.6|7676.6|7674.6|7673.6|211
1709291400000|2024-03-01 11:10:00|7677.1|7676.1|7681.1|7680.1|7681.4|7680.4|7676.9|7675.9|488
1709291700000|2024-03-01 11:15:00|7681.4|7680.4|7681.1|7680.1|7682.4|7681.4|7678.9|7677.9|426
1709292000000|2024-03-01 11:20:00|7680.9|7679.9|7680.6|7679.6|7681.6|7680.6|7679.6|7678.6|401
1709292300000|2024-03-01 11:25:00|7680.9|7679.9|7680.1|7679.1|7681.9|7680.9|7679.6|7678.6|290
1709292600000|2024-03-01 11:30:00|7679.9|7678.9|7678.9|7677.9|7681.4|7680.4|7678.9|7677.9|314
1709292900000|2024-03-01 11:35:00|7679.1|7678.1|7676.9|7675.9|7679.6|7678.6|7676.9|7675.9|329
1709293200000|2024-03-01 11:40:00|7677.1|7676.1|7680.9|7679.9|7681.9|7680.9|7676.4|7675.4|397
1709293500000|2024-03-01 11:45:00|7680.4|7679.4|7681.4|7680.4|7683.4|7682.4|7679.9|7678.9|314
1709293800000|2024-03-01 11:50:00|7681.1|7680.1|7683.6|7682.6|7683.9|7682.9|7680.4|7679.4|232
1709294100000|2024-03-01 11:55:00|7683.4|7682.4|7683.1|7682.1|7683.6|7682.6|7680.9|7679.9|413
1709294400000|2024-03-01 12:00:00|7682.9|7681.9|7679.6|7678.6|7683.1|7682.1|7679.4|7678.4|519
1709294700000|2024-03-01 12:05:00|7679.4|7678.4|7676.9|7675.9|7680.1|7679.1|7676.9|7675.9|292
1709295000000|2024-03-01 12:10:00|7676.6|7675.6|7677.4|7676.4|7677.4|7676.4|7674.4|7673.4|342
1709295300000|2024-03-01 12:15:00|7677.9|7676.9|7675.6|7674.6|7678.9|7677.9|7674.9|7673.9|259
1709295600000|2024-03-01 12:20:00|7675.4|7674.4|7673.9|7672.9|7676.6|7675.6|7673.9|7672.9|267
1709295900000|2024-03-01 12:25:00|7674.1|7673.1|7675.9|7674.9|7675.9|7674.9|7672.1|7671.1|269
1709296200000|2024-03-01 12:30:00|7675.6|7674.6|7679.9|7678.9|7679.9|7678.9|7674.4|7673.4|126
1709296500000|2024-03-01 12:35:00|7680.4|7679.4|7685.1|7684.1|7685.4|7684.4|7679.6|7678.6|393
1709296800000|2024-03-01 12:40:00|7685.9|7684.9|7682.4|7681.4|7685.9|7684.9|7682.2|7681.2|242
1709297100000|2024-03-01 12:45:00|7682.2|7681.2|7685.2|7684.2|7685.2|7684.2|7682.2|7681.2|182
1709297400000|2024-03-01 12:50:00|7684.9|7683.9|7685.7|7684.7|7685.9|7684.9|7682.2|7681.2|524
1709297700000|2024-03-01 12:55:00|7685.4|7684.4|7684.4|7683.4|7685.4|7684.4|7683.2|7682.2|245
1709298000000|2024-03-01 13:00:00|7684.2|7683.2|7682.2|7681.2|7684.2|7683.2|7679.7|7678.7|489
1709298300000|2024-03-01 13:05:00|7681.7|7680.7|7678.2|7677.2|7682.2|7681.2|7678.2|7677.2|444
1709298600000|2024-03-01 13:10:00|7677.7|7676.7|7679.2|7678.2|7680.2|7679.2|7677.7|7676.7|324
1709298900000|2024-03-01 13:15:00|7678.9|7677.9|7678.2|7677.2|7680.2|7679.2|7677.2|7676.2|281
1709299200000|2024-03-01 13:20:00|7677.7|7676.7|7678.9|7677.9|7681.7|7680.7|7677.2|7676.2|311
1709299500000|2024-03-01 13:25:00|7679.2|7678.2|7677.7|7676.7|7679.4|7678.4|7676.9|7675.9|248
1709299800000|2024-03-01 13:30:00|7677.4|7676.4|7672.7|7671.7|7678.2|7677.2|7672.7|7671.7|350
1709300100000|2024-03-01 13:35:00|7672.9|7671.9|7670.7|7669.7|7672.9|7671.9|7666.7|7665.7|1011
1709300400000|2024-03-01 13:40:00|7670.2|7669.2|7668.2|7667.2|7671.2|7670.2|7667.7|7666.7|294
1709300700000|2024-03-01 13:45:00|7667.7|7666.7|7667.2|7666.2|7669.2|7668.2|7666.2|7665.2|335
1709301000000|2024-03-01 13:50:00|7667.7|7666.7|7666.2|7665.2|7668.7|7667.7|7664.9|7663.9|242
1709301300000|2024-03-01 13:55:00|7665.7|7664.7|7663.2|7662.2|7666.2|7665.2|7662.9|7661.9|331
1709301600000|2024-03-01 14:00:00|7662.9|7661.9|7663.2|7662.2|7665.7|7664.7|7661.7|7660.7|817
1709301900000|2024-03-01 14:05:00|7663.4|7662.4|7668.2|7667.2|7668.2|7667.2|7663.2|7662.2|538
1709302200000|2024-03-01 14:10:00|7667.7|7666.7|7668.9|7667.9|7671.7|7670.7|7667.2|7666.2|442
1709302500000|2024-03-01 14:15:00|7668.7|7667.7|7663.7|7662.7|7668.7|7667.7|7662.7|7661.7|526
1709302800000|2024-03-01 14:20:00|7663.2|7662.2|7666.7|7665.7|7666.9|7665.9|7662.2|7661.2|432
1709303100000|2024-03-01 14:25:00|7666.9|7665.9|7671.4|7670.4|7671.7|7670.7|7665.7|7664.7|495
1709303400000|2024-03-01 14:30:00|7671.2|7670.2|7670.2|7669.2|7674.2|7673.2|7667.9|7666.9|1207
1709303700000|2024-03-01 14:35:00|7669.9|7668.9|7670.2|7669.2|7672.2|7671.2|7668.7|7667.7|639
1709304000000|2024-03-01 14:40:00|7669.9|7668.9|7667.9|7666.9|7671.2|7670.2|7666.7|7665.7|473
1709304300000|2024-03-01 14:45:00|7668.2|7667.2|7658.2|7657.2|7669.2|7668.2|7657.4|7656.4|783
1709304600000|2024-03-01 14:50:00|7658.4|7657.4|7646.7|7645.7|7658.4|7657.4|7646.7|7645.7|1145
1709304900000|2024-03-01 14:55:00|7646.4|7645.4|7647.4|7646.4|7649.7|7648.7|7644.7|7643.7|1144
1709305200000|2024-03-01 15:00:00|7650.9|7649.9|7645.7|7644.7|7655.7|7654.7|7645.2|7644.2|1623
1709305500000|2024-03-01 15:05:00|7646.2|7645.2|7656.4|7655.4|7657.2|7656.2|7644.7|7643.7|644
1709305800000|2024-03-01 15:10:00|7656.3|7655.3|7661.3|7660.3|7661.8|7660.8|7654.8|7653.8|639
1709306100000|2024-03-01 15:15:00|7661.1|7660.1|7667.6|7666.6|7668.6|7667.6|7660.1|7659.1|745
1709306400000|2024-03-01 15:20:00|7668.1|7667.1|7674.6|7673.6|7674.6|7673.6|7667.8|7666.8|665
1709306700000|2024-03-01 15:25:00|7675.1|7674.1|7680.6|7679.6|7680.6|7679.6|7674.1|7673.1|712
1709307000000|2024-03-01 15:30:00|7680.3|7679.3|7680.1|7679.1|7683.8|7682.8|7677.1|7676.1|1029
1709307300000|2024-03-01 15:35:00|7679.8|7678.8|7682.6|7681.6|7684.1|7683.1|7679.8|7678.8|604
1709307600000|2024-03-01 15:40:00|7682.3|7681.3|7684.8|7683.8|7687.1|7686.1|7682.1|7681.1|464
1709307900000|2024-03-01 15:45:00|7685.1|7684.1|7688.1|7687.1|7688.6|7687.6|7685.1|7684.1|893
1709308200000|2024-03-01 15:50:00|7688.3|7687.3|7684.6|7683.6|7689.6|7688.6|7684.6|7683.6|649
1709308500000|2024-03-01 15:55:00|7684.8|7683.8|7688.1|7687.1|7688.1|7687.1|7684.6|7683.6|564
1709308800000|2024-03-01 16:00:00|7687.6|7686.6|7687.6|7686.6|7689.6|7688.6|7685.1|7684.1|1296
1709309100000|2024-03-01 16:05:00|7687.8|7686.8|7691.1|7690.1|7692.6|7691.6|7686.1|7685.1|848
1709309400000|2024-03-01 16:10:00|7691.6|7690.6|7687.6|7686.6|7692.8|7691.8|7687.1|7686.1|832
1709309700000|2024-03-01 16:15:00|7688.1|7687.1|7689.1|7688.1|7690.6|7689.6|7687.8|7686.8|863
1709310000000|2024-03-01 16:20:00|7688.6|7687.6|7688.1|7687.1|7689.1|7688.1|7687.1|7686.1|944
1709310300000|2024-03-01 16:25:00|7687.6|7686.6|7690.8|7688.8|7691.1|7690.1|7686.1|7685.1|4782
1709310600000|2024-03-01 16:30:00|7690.6|7688.6|7686.1|7684.1|7691.6|7689.6|7685.3|7683.3|6398
1709310900000|2024-03-01 16:35:00|7685.3|7683.3|7687.8|7685.8|7690.6|7688.6|7684.8|7682.8|2165
1709311200000|2024-03-01 16:40:00|7688.1|7686.1|7687.6|7685.6|7689.1|7687.1|7685.6|7683.6|523
1709311500000|2024-03-01 16:45:00|7687.3|7685.3|7688.6|7686.6|7689.1|7687.1|7685.6|7683.6|620
1709311800000|2024-03-01 16:50:00|7688.3|7686.3|7687.6|7685.6|7689.1|7687.1|7685.3|7683.3|653
1709312100000|2024-03-01 16:55:00|7687.3|7685.3|7686.6|7684.6|7688.8|7686.8|7685.8|7683.8|322
1709312400000|2024-03-01 17:00:00|7686.3|7684.3|7686.1|7684.1|7686.8|7684.8|7684.6|7682.6|370
1709312700000|2024-03-01 17:05:00|7685.8|7683.8|7686.1|7684.1|7688.1|7686.1|7685.6|7683.6|220
1709313000000|2024-03-01 17:10:00|7686.3|7684.3|7689.6|7687.6|7689.6|7687.6|7685.3|7683.3|162
1709313300000|2024-03-01 17:15:00|7689.3|7687.3|7689.6|7687.6|7690.1|7688.1|7688.6|7686.6|276
1709313600000|2024-03-01 17:20:00|7690.1|7688.1|7688.6|7686.6|7690.1|7688.1|7688.1|7686.1|245
1709313900000|2024-03-01 17:25:00|7688.1|7686.1|7687.1|7685.1|7689.1|7687.1|7686.8|7684.8|121
1709314200000|2024-03-01 17:30:00|7686.8|7684.8|7686.6|7684.6|7687.6|7685.6|7685.1|7683.1|239
1709314500000|2024-03-01 17:35:00|7686.3|7684.3|7685.6|7683.6|7687.1|7685.1|7684.8|7682.8|171
1709314800000|2024-03-01 17:40:00|7685.8|7683.8|7685.1|7683.1|7686.1|7684.1|7682.1|7680.1|242
1709315100000|2024-03-01 17:45:00|7684.8|7682.8|7685.6|7683.6|7685.6|7683.6|7683.1|7681.1|121
1709315400000|2024-03-01 17:50:00|7686.1|7684.1|7686.8|7684.8|7687.8|7685.8|7685.6|7683.6|156
1709315700000|2024-03-01 17:55:00|7687.1|7685.1|7685.1|7683.1|7687.1|7685.1|7684.6|7682.6|101
1709316000000|2024-03-01 18:00:00|7684.8|7682.8|7684.3|7682.3|7685.1|7683.1|7683.6|7681.6|156
1709316300000|2024-03-01 18:05:00|7684.1|7682.1|7683.1|7681.1|7685.6|7683.6|7682.8|7680.8|218
1709316600000|2024-03-01 18:10:00|7682.8|7680.8|7680.6|7678.6|7683.6|7681.6|7680.1|7678.1|171
1709316900000|2024-03-01 18:15:00|7681.1|7679.1|7681.6|7679.6|7683.1|7681.1|7680.6|7678.6|118
1709317200000|2024-03-01 18:20:00|7682.1|7680.1|7683.1|7681.1|7684.1|7682.1|7681.8|7679.8|123
1709317500000|2024-03-01 18:25:00|7683.3|7681.3|7684.6|7682.6|7685.1|7683.1|7683.3|7681.3|49
1709317800000|2024-03-01 18:30:00|7685.1|7683.1|7685.1|7683.1|7685.1|7683.1|7682.8|7680.8|25
1709318100000|2024-03-01 18:35:00|7685.6|7683.6|7683.1|7681.1|7685.6|7683.6|7682.6|7680.6|82
1709318400000|2024-03-01 18:40:00|7683.6|7681.6|7683.1|7681.1|7683.6|7681.6|7682.6|7680.6|155
1709318700000|2024-03-01 18:45:00|7682.8|7680.8|7683.6|7681.6|7683.6|7681.6|7682.6|7680.6|78
1709319000000|2024-03-01 18:50:00|7683.1|7681.1|7683.6|7681.6|7684.3|7682.3|7682.8|7680.8|104
1709319300000|2024-03-01 18:55:00|7683.8|7681.8|7684.1|7682.1|7685.6|7683.6|7683.6|7681.6|147
1709319600000|2024-03-01 19:00:00|7684.3|7682.3|7685.6|7683.6|7685.6|7683.6|7684.1|7682.1|109
1709319900000|2024-03-01 19:05:00|7686.1|7684.1|7684.1|7682.1|7686.1|7684.1|7684.1|7682.1|130
1709320200000|2024-03-01 19:10:00|7684.6|7682.6|7684.1|7682.1|7684.8|7682.8|7682.6|7680.6|263
1709320500000|2024-03-01 19:15:00|7683.6|7681.6|7681.6|7679.6|7685.6|7683.6|7680.6|7678.6|263
1709320800000|2024-03-01 19:20:00|7681.8|7679.8|7682.1|7680.1|7683.1|7681.1|7680.3|7678.3|185
1709321100000|2024-03-01 19:25:00|7682.6|7680.6|7684.8|7682.8|7685.1|7683.1|7682.1|7680.1|105
1709321400000|2024-03-01 19:30:00|7685.1|7683.1|7683.3|7681.3|7685.6|7683.6|7682.8|7680.8|155
1709321700000|2024-03-01 19:35:00|7683.1|7681.1|7683.6|7681.6|7685.1|7683.1|7682.8|7680.8|135
1709322000000|2024-03-01 19:40:00|7684.1|7682.1|7684.1|7682.1|7684.6|7682.6|7683.1|7681.1|183
1709322300000|2024-03-01 19:45:00|7684.3|7682.3|7685.3|7683.3|7686.1|7684.1|7684.1|7682.1|96
1709322600000|2024-03-01 19:50:00|7685.6|7683.6|7684.6|7682.6|7685.8|7683.8|7684.1|7682.1|94
1709322900000|2024-03-01 19:55:00|7684.3|7682.3|7684.3|7682.3|7684.6|7682.6|7683.6|7681.6|87
1709323200000|2024-03-01 20:00:00|7684.6|7682.6|7683.1|7681.1|7684.6|7682.6|7682.8|7680.8|152
1709323500000|2024-03-01 20:05:00|7683.6|7681.6|7682.8|7680.8|7683.6|7681.6|7681.6|7679.6|106
1709323800000|2024-03-01 20:10:00|7683.1|7681.1|7683.1|7681.1|7683.6|7681.6|7682.1|7680.1|157
1709324100000|2024-03-01 20:15:00|7683.6|7681.6|7684.1|7682.1|7684.6|7682.6|7683.1|7681.1|103
1709324400000|2024-03-01 20:20:00|7684.6|7682.6|7682.6|7680.6|7684.6|7682.6|7682.3|7680.3|162
1709324700000|2024-03-01 20:25:00|7682.8|7680.8|7682.6|7680.6|7683.1|7681.1|7682.1|7680.1|110
1709325000000|2024-03-01 20:30:00|7682.1|7680.1|7681.6|7679.6|7683.1|7681.1|7680.6|7678.6|125
1709325300000|2024-03-01 20:35:00|7681.1|7679.1|7684.1|7682.1|7684.1|7682.1|7680.6|7678.6|215
1709325600000|2024-03-01 20:40:00|7683.6|7681.6|7685.1|7683.1|7685.1|7683.1|7683.3|7681.3|178
1709325900000|2024-03-01 20:45:00|7684.6|7682.6|7685.6|7683.6|7686.1|7684.1|7684.6|7682.6|224
1709326200000|2024-03-01 20:50:00|7685.1|7683.1|7686.1|7684.1|7686.1|7684.1|7684.6|7682.6|255
1709326500000|2024-03-01 20:55:00|7685.6|7683.6|7689.9|7685.9|7691.3|7689.3|7684.6|7682.6|619
1709326800000|2024-03-01 21:00:00|7688.6|7684.6|7685.9|7681.9|7688.7|7684.7|7685.6|7681.6|0
1709327100000|2024-03-01 21:05:00|7685.8|7681.8|7685.6|7681.6|7686.2|7682.2|7685|7681|0
1709327400000|2024-03-01 21:10:00|7685.7|7681.7|7684.8|7680.8|7685.9|7681.9|7684.6|7680.6|0
1709327700000|2024-03-01 21:15:00|7684.7|7680.7|7684.8|7680.8|7685.1|7681.1|7684.3|7680.3|0
1709328000000|2024-03-01 21:20:00|7684.5|7680.5|7685.3|7681.3|7685.8|7681.8|7684.5|7680.5|0
1709328300000|2024-03-01 21:25:00|7685.2|7681.2|7684.5|7680.5|7685.5|7681.5|7684.5|7680.5|0
1709328600000|2024-03-01 21:30:00|7684.4|7680.4|7684.9|7680.9|7684.9|7680.9|7684.3|7680.3|0
1709328900000|2024-03-01 21:35:00|7685|7681|7685.3|7681.3|7685.3|7681.3|7684.9|7680.9|0
1709329200000|2024-03-01 21:40:00|7685.1|7681.1|7685|7681|7685.1|7681.1|7684.3|7680.3|0
1709329500000|2024-03-01 21:45:00|7684.9|7680.9|7684.8|7680.8|7685.4|7681.4|7684.4|7680.4|0
1709329800000|2024-03-01 21:50:00|7684.9|7680.9|7684.4|7680.4|7685.1|7681.1|7684.2|7680.2|0
1709330100000|2024-03-01 21:55:00|7684.3|7680.3|7683.6|7679.6|7684.6|7680.6|7682.8|7678.8|0
1709506800000|2024-03-03 23:00:00|7688.3|7684.3|7688|7684|7688.3|7684.3|7686.8|7682.8|0
1709507100000|2024-03-03 23:05:00|7688.1|7684.1|7690.1|7686.1|7690.1|7686.1|7688|7684|0
1709507400000|2024-03-03 23:10:00|7690.2|7686.2|7689.8|7685.8|7691.1|7687.1|7689.8|7685.8|0
1709507700000|2024-03-03 23:15:00|7689.9|7685.9|7689.3|7685.3|7690.6|7686.6|7689.3|7685.3|0
1709508000000|2024-03-03 23:20:00|7689.2|7685.2|7688.1|7684.1|7689.2|7685.2|7687.2|7683.2|0
1709508300000|2024-03-03 23:25:00|7688.3|7684.3|7688.7|7684.7|7689.8|7685.8|7687.8|7683.8|0
1709508600000|2024-03-03 23:30:00|7688.8|7684.8|7688.7|7684.7|7689.8|7685.8|7688.7|7684.7|0
1709508900000|2024-03-03 23:35:00|7688.8|7684.8|7687.2|7683.2|7688.9|7684.9|7687.2|7683.2|0
1709509200000|2024-03-03 23:40:00|7687.3|7683.3|7687|7683|7687.7|7683.7|7685.9|7681.9|0
1709509500000|2024-03-03 23:45:00|7687.1|7683.1|7687|7683|7687.4|7683.4|7686.5|7682.5|0
1709509800000|2024-03-03 23:50:00|7687.2|7683.2|7686.7|7682.7|7687.4|7683.4|7686.7|7682.7|0
1709510100000|2024-03-03 23:55:00|7686.6|7682.6|7687.2|7683.2|7687.4|7683.4|7686.4|7682.4|0
1709510400000|2024-03-04 00:00:00|7687.3|7683.3|7685.9|7681.9|7687.4|7683.4|7685.1|7681.1|0
1709510700000|2024-03-04 00:05:00|7685.8|7681.8|7686.4|7682.4|7686.4|7682.4|7684.3|7680.3|0
1709511000000|2024-03-04 00:10:00|7686.3|7682.3|7686.1|7682.1|7687|7683|7685.3|7681.3|0
1709511300000|2024-03-04 00:15:00|7686.2|7682.2|7688.7|7684.7|7689.9|7685.9|7686.2|7682.2|0
1709511600000|2024-03-04 00:20:00|7688.8|7684.8|7690.7|7686.7|7690.7|7686.7|7688.7|7684.7|0
1709511900000|2024-03-04 00:25:00|7691.1|7687.1|7690.8|7686.8|7691.5|7687.5|7690.7|7686.7|0
1709512200000|2024-03-04 00:30:00|7690.9|7686.9|7691.8|7687.8|7692.1|7688.1|7690.8|7686.8|0
1709512500000|2024-03-04 00:35:00|7691.9|7687.9|7691.9|7687.9|7692|7688|7691.8|7687.8|0
1709512800000|2024-03-04 00:40:00|7692|7688|7691.7|7687.7|7692|7688|7691.7|7687.7|0
1709513100000|2024-03-04 00:45:00|7691.6|7687.6|7690.9|7686.9|7691.6|7687.6|7690.7|7686.7|0
1709513400000|2024-03-04 00:50:00|7691|7687|7691.7|7687.7|7691.8|7687.8|7691|7687|0
1709513700000|2024-03-04 00:55:00|7691.6|7687.6|7691.7|7687.7|7691.7|7687.7|7691.6|7687.6|0
1709514000000|2024-03-04 01:00:00|7691.8|7687.8|7680.4|7677.4|7691.8|7687.8|7680.4|7677.4|206
1709514300000|2024-03-04 01:05:00|7680.2|7677.2|7679.9|7676.9|7681.4|7678.4|7679.9|7676.9|35
1709514600000|2024-03-04 01:10:00|7679.4|7676.4|7683.4|7680.4|7683.4|7680.4|7679.2|7676.2|53
1709514900000|2024-03-04 01:15:00|7683.2|7680.2|7682.7|7679.7|7684.7|7681.7|7682.4|7679.4|45
1709515200000|2024-03-04 01:20:00|7682.4|7679.4|7680.4|7677.4|7682.4|7679.4|7680.4|7677.4|26
1709515500000|2024-03-04 01:25:00|7679.9|7676.9|7681.9|7678.9|7683.4|7680.4|7679.4|7676.4|123
1709515800000|2024-03-04 01:30:00|7682.4|7679.4|7681.7|7678.7|7682.7|7679.7|7681.2|7678.2|8
1709516100000|2024-03-04 01:35:00|7681.9|7678.9|7682.7|7679.7|7683.4|7680.4|7681.9|7678.9|9
1709516400000|2024-03-04 01:40:00|7682.9|7679.9|7680.9|7677.9|7682.9|7679.9|7680.9|7677.9|19
1709516700000|2024-03-04 01:45:00|7681.2|7678.2|7682.9|7679.9|7683.4|7680.4|7680.9|7677.9|8
1709517000000|2024-03-04 01:50:00|7682.7|7679.7|7678.9|7675.9|7682.7|7679.7|7678.4|7675.4|7
1709517300000|2024-03-04 01:55:00|7679.2|7676.2|7678.9|7675.9|7680.4|7677.4|7678.9|7675.9|5
1709517600000|2024-03-04 02:00:00|7679.9|7676.9|7679.9|7676.9|7680.4|7677.4|7679.2|7676.2|13
1709517900000|2024-03-04 02:05:00|7679.4|7676.4|7677.9|7674.9|7679.9|7676.9|7677.9|7674.9|11
1709518200000|2024-03-04 02:10:00|7677.4|7674.4|7677.9|7674.9|7678.9|7675.9|7676.9|7673.9|6
1709518500000|2024-03-04 02:15:00|7678.4|7675.4|7680.2|7677.2|7680.2|7677.2|7678.4|7675.4|6
1709518800000|2024-03-04 02:20:00|7679.9|7676.9|7680.7|7677.7|7680.9|7677.9|7679.4|7676.4|9
1709519100000|2024-03-04 02:25:00|7680.4|7677.4|7681.4|7678.4|7681.4|7678.4|7680.4|7677.4|0
1709519400000|2024-03-04 02:30:00|7681.2|7678.2|7680.4|7677.4|7681.2|7678.2|7679.9|7676.9|14
1709519700000|2024-03-04 02:35:00|7680.2|7677.2|7680.4|7677.4|7680.9|7677.9|7679.9|7676.9|6
1709520000000|2024-03-04 02:40:00|7680.2|7677.2|7681.4|7678.4|7682.4|7679.4|7680.2|7677.2|10
1709520300000|2024-03-04 02:45:00|7681.7|7678.7|7681.4|7678.4|7681.9|7678.9|7681.2|7678.2|12
1709520600000|2024-03-04 02:50:00|7681.2|7678.2|7679.9|7676.9|7681.4|7678.4|7679.4|7676.4|22
1709520900000|2024-03-04 02:55:00|7679.7|7676.7|7679.4|7676.4|7680.7|7677.7|7679.4|7676.4|1
1709521200000|2024-03-04 03:00:00|7679.2|7676.2|7679.4|7676.4|7679.4|7676.4|7677.4|7674.4|11
1709521500000|2024-03-04 03:05:00|7679.2|7676.2|7678.4|7675.4|7679.2|7676.2|7677.4|7674.4|8
1709521800000|2024-03-04 03:10:00|7678.7|7675.7|7677.7|7674.7|7678.7|7675.7|7677.4|7674.4|4
1709522100000|2024-03-04 03:15:00|7677.4|7674.4|7677.9|7674.9|7678.4|7675.4|7677.4|7674.4|12
1709522400000|2024-03-04 03:20:00|7677.7|7674.7|7677.4|7674.4|7678.4|7675.4|7677.2|7674.2|5
1709522700000|2024-03-04 03:25:00|7677.9|7674.9|7677.9|7674.9|7678.4|7675.4|7676.4|7673.4|15
1709523000000|2024-03-04 03:30:00|7677.7|7674.7|7676.9|7673.9|7678.4|7675.4|7676.4|7673.4|30
1709523300000|2024-03-04 03:35:00|7676.7|7673.7|7676.4|7673.4|7677.4|7674.4|7676.4|7673.4|4
1709523600000|2024-03-04 03:40:00|7676.2|7673.2|7675.9|7672.9|7676.4|7673.4|7675.4|7672.4|14
1709523900000|2024-03-04 03:45:00|7676.2|7673.2|7675.9|7672.9|7676.4|7673.4|7675.9|7672.9|3
1709524200000|2024-03-04 03:50:00|7676.2|7673.2|7676.9|7673.9|7677.9|7674.9|7675.9|7672.9|5
1709524500000|2024-03-04 03:55:00|7677.4|7674.4|7674.4|7671.4|7677.9|7674.9|7674.4|7671.4|28
1709524800000|2024-03-04 04:00:00|7674.7|7671.7|7674.7|7671.7|7675.9|7672.9|7674.4|7671.4|26
1709525100000|2024-03-04 04:05:00|7674.9|7671.9|7674.4|7671.4|7674.9|7671.9|7674.2|7671.2|9
1709525400000|2024-03-04 04:10:00|7674.2|7671.2|7674.4|7671.4|7674.4|7671.4|7674.2|7671.2|3
1709525700000|2024-03-04 04:15:00|7674.2|7671.2|7674.4|7671.4|7674.9|7671.9|7673.4|7670.4|22
1709526000000|2024-03-04 04:20:00|7674.7|7671.7|7674.4|7671.4|7674.9|7671.9|7674.4|7671.4|8
1709526300000|2024-03-04 04:25:00|7674.7|7671.7|7673.4|7670.4|7674.9|7671.9|7673.4|7670.4|22
1709526600000|2024-03-04 04:30:00|7673.2|7670.2|7673.4|7670.4|7674.4|7671.4|7673.2|7670.2|37
1709526900000|2024-03-04 04:35:00|7673.7|7670.7|7674.4|7671.4|7674.7|7671.7|7673.4|7670.4|26
1709527200000|2024-03-04 04:40:00|7674.2|7671.2|7674.2|7671.2|7674.4|7671.4|7673.7|7670.7|12
1709527500000|2024-03-04 04:45:00|7673.9|7670.9|7673.4|7670.4|7673.9|7670.9|7672.7|7669.7|8
1709527800000|2024-03-04 04:50:00|7673.2|7670.2|7673.9|7670.9|7674.4|7671.4|7672.7|7669.7|2
1709528100000|2024-03-04 04:55:00|7674.2|7671.2|7674.4|7671.4|7674.4|7671.4|7673.7|7670.7|5
1709528400000|2024-03-04 05:00:00|7674.2|7671.2|7673.9|7670.9|7674.7|7671.7|7673.9|7670.9|2
1709528700000|2024-03-04 05:05:00|7674.2|7671.2|7674.4|7671.4|7674.4|7671.4|7673.9|7670.9|6
1709529000000|2024-03-04 05:10:00|7674.7|7671.7|7673.9|7670.9|7674.9|7671.9|7673.9|7670.9|3
1709529300000|2024-03-04 05:15:00|7673.7|7670.7|7673.9|7670.9|7674.7|7671.7|7673.2|7670.2|7
1709529600000|2024-03-04 05:20:00|7674.2|7671.2|7672.4|7669.4|7674.2|7671.2|7672.2|7669.2|11
1709529900000|2024-03-04 05:25:00|7672.9|7669.9|7672.4|7669.4|7673.9|7670.9|7672.4|7669.4|6
1709530200000|2024-03-04 05:30:00|7672.2|7669.2|7672.9|7669.9|7673.7|7670.7|7671.9|7668.9|24
1709530500000|2024-03-04 05:35:00|7673.2|7670.2|7672.4|7669.4|7673.2|7670.2|7671.4|7668.4|34
1709530800000|2024-03-04 05:40:00|7672.2|7669.2|7673.4|7670.4|7674.4|7671.4|7671.7|7668.7|14
1709531100000|2024-03-04 05:45:00|7672.9|7669.9|7674.4|7671.4|7674.9|7671.9|7672.9|7669.9|6
1709531400000|2024-03-04 05:50:00|7674.7|7671.7|7674.7|7671.7|7674.9|7671.9|7674.7|7671.7|0
1709531700000|2024-03-04 05:55:00|7674.9|7671.9|7674.4|7671.4|7675.2|7672.2|7674.2|7671.2|4
1709532000000|2024-03-04 06:00:00|7674.9|7671.9|7673.4|7670.4|7674.9|7671.9|7672.9|7669.9|1
1709532300000|2024-03-04 06:05:00|7673.2|7670.2|7673.4|7670.4|7673.4|7670.4|7672.9|7669.9|14
1709532600000|2024-03-04 06:10:00|7673.2|7670.2|7675.4|7672.4|7675.9|7672.9|7671.9|7668.9|63
1709532900000|2024-03-04 06:15:00|7675.2|7672.2|7674.7|7671.7|7675.9|7672.9|7674.4|7671.4|31
1709533200000|2024-03-04 06:20:00|7674.4|7671.4|7673.9|7670.9|7674.4|7671.4|7672.9|7669.9|17
1709533500000|2024-03-04 06:25:00|7673.7|7670.7|7673.4|7670.4|7674.7|7671.7|7672.9|7669.9|9
1709533800000|2024-03-04 06:30:00|7673.2|7670.2|7676.2|7673.2|7676.9|7673.9|7672.7|7669.7|48
1709534100000|2024-03-04 06:35:00|7675.9|7672.9|7675.9|7672.9|7677.9|7674.9|7675.9|7672.9|24
1709534400000|2024-03-04 06:40:00|7675.7|7672.7|7674.9|7671.9|7676.2|7673.2|7674.9|7671.9|19
1709534700000|2024-03-04 06:45:00|7674.4|7671.4|7675.4|7672.4|7676.4|7673.4|7673.9|7670.9|27
1709535000000|2024-03-04 06:50:00|7674.9|7671.9|7678.4|7675.4|7678.4|7675.4|7674.2|7671.2|37
1709535300000|2024-03-04 06:55:00|7678.2|7675.2|7677.4|7674.4|7678.9|7675.9|7676.9|7673.9|36
1709535600000|2024-03-04 07:00:00|7677.9|7674.9|7675.2|7673.2|7677.9|7675.9|7674.9|7672.9|119
1709535900000|2024-03-04 07:05:00|7674.9|7672.9|7675.4|7673.4|7676.7|7674.7|7674.4|7672.4|103
1709536200000|2024-03-04 07:10:00|7675.2|7673.2|7674.7|7672.7|7675.2|7673.2|7673.4|7671.4|41
1709536500000|2024-03-04 07:15:00|7673.9|7671.9|7673.9|7671.9|7675.2|7673.2|7673.2|7671.2|73
1709536800000|2024-03-04 07:20:00|7673.7|7671.7|7673.4|7671.4|7673.9|7671.9|7672.4|7670.4|61
1709537100000|2024-03-04 07:25:00|7672.9|7670.9|7672.7|7670.7|7673.2|7671.2|7671.9|7669.9|28
1709537400000|2024-03-04 07:30:00|7672.4|7670.4|7671.2|7669.2|7672.4|7670.4|7669.7|7667.7|64
1709537700000|2024-03-04 07:35:00|7671.4|7669.4|7671.9|7669.9|7673.4|7671.4|7670.9|7668.9|176
1709538000000|2024-03-04 07:40:00|7671.7|7669.7|7669.4|7667.4|7671.9|7669.9|7669.2|7667.2|125
1709538300000|2024-03-04 07:45:00|7669.2|7667.2|7669.7|7667.7|7669.9|7667.9|7668.2|7666.2|172
1709538600000|2024-03-04 07:50:00|7669.4|7667.4|7669.9|7667.9|7670.7|7668.7|7668.9|7666.9|83
1709538900000|2024-03-04 07:55:00|7669.7|7667.7|7674.4|7672.4|7674.4|7672.4|7669.2|7667.2|259
1709539200000|2024-03-04 08:00:00|7673.9|7672.9|7669.7|7668.7|7679.7|7678.7|7668.7|7667.7|2381
1709539500000|2024-03-04 08:05:00|7669.4|7668.4|7675.7|7674.7|7675.9|7674.9|7667.7|7666.7|818
1709539800000|2024-03-04 08:10:00|7675.4|7674.4|7666.9|7665.9|7676.2|7675.2|7666.4|7665.4|740
1709540100000|2024-03-04 08:15:00|7666.7|7665.7|7662.7|7661.7|7666.7|7665.7|7660.2|7659.2|709
1709540400000|2024-03-04 08:20:00|7663.2|7662.2|7664.2|7663.2|7666.7|7665.7|7661.7|7660.7|601
1709540700000|2024-03-04 08:25:00|7663.7|7662.7|7670.7|7669.7|7671.2|7670.2|7662.4|7661.4|510
1709541000000|2024-03-04 08:30:00|7670.2|7669.2|7667.7|7666.7|7670.4|7669.4|7661.7|7660.7|527
1709541300000|2024-03-04 08:35:00|7667.9|7666.9|7664.9|7663.9|7670.7|7669.7|7664.7|7663.7|628
1709541600000|2024-03-04 08:40:00|7664.7|7663.7|7659.2|7658.2|7665.7|7664.7|7658.2|7657.2|479
1709541900000|2024-03-04 08:45:00|7658.9|7657.9|7659.9|7658.9|7663.2|7662.2|7658.7|7657.7|572
1709542200000|2024-03-04 08:50:00|7659.7|7658.7|7662.7|7661.7|7663.9|7662.9|7659.7|7658.7|432
1709542500000|2024-03-04 08:55:00|7662.2|7661.2|7659.2|7658.2|7662.4|7661.4|7656.7|7655.7|494
1709542800000|2024-03-04 09:00:00|7658.9|7657.9|7658.2|7657.2|7660.7|7659.7|7654.7|7653.7|575
1709543100000|2024-03-04 09:05:00|7657.7|7656.7|7659.9|7658.9|7661.2|7660.2|7656.9|7655.9|438
1709543400000|2024-03-04 09:10:00|7659.7|7658.7|7664.7|7663.7|7664.7|7663.7|7658.7|7657.7|401
1709543700000|2024-03-04 09:15:00|7665.4|7664.4|7666.4|7665.4|7667.4|7666.4|7663.2|7662.2|390
1709544000000|2024-03-04 09:20:00|7666.2|7665.2|7668.4|7667.4|7669.2|7668.2|7665.4|7664.4|207
1709544300000|2024-03-04 09:25:00|7668.7|7667.7|7665.7|7664.7|7669.7|7668.7|7664.2|7663.2|357
1709544600000|2024-03-04 09:30:00|7665.2|7664.2|7664.7|7663.7|7667.4|7666.4|7663.4|7662.4|236
1709544900000|2024-03-04 09:35:00|7664.4|7663.4|7667.7|7666.7|7667.7|7666.7|7664.2|7663.2|171
1709545200000|2024-03-04 09:40:00|7667.4|7666.4|7667.4|7666.4|7670.2|7669.2|7666.4|7665.4|249
1709545500000|2024-03-04 09:45:00|7667.2|7666.2|7666.7|7665.7|7669.2|7668.2|7665.7|7664.7|258
1709545800000|2024-03-04 09:50:00|7666.9|7665.9|7667.7|7666.7|7667.7|7666.7|7665.7|7664.7|192
1709546100000|2024-03-04 09:55:00|7667.9|7666.9|7663.4|7662.4|7667.9|7666.9|7663.2|7662.2|281
1709546400000|2024-03-04 10:00:00|7663.2|7662.2|7660.9|7659.9|7664.7|7663.7|7660.7|7659.7|445
1709546700000|2024-03-04 10:05:00|7661.2|7660.2|7656.4|7655.4|7661.2|7660.2|7655.9|7654.9|597
1709547000000|2024-03-04 10:10:00|7656.2|7655.2|7655.9|7654.9|7656.4|7655.4|7653.9|7652.9|381
1709547300000|2024-03-04 10:15:00|7655.7|7654.7|7656.9|7655.9|7658.7|7657.7|7654.9|7653.9|413
1709547600000|2024-03-04 10:20:00|7656.7|7655.7|7661.2|7660.2|7661.2|7660.2|7656.7|7655.7|276
1709547900000|2024-03-04 10:25:00|7660.9|7659.9|7659.7|7658.7|7661.9|7660.9|7659.2|7658.2|333
1709548200000|2024-03-04 10:30:00|7660.2|7659.2|7661.7|7660.7|7661.7|7660.7|7657.7|7656.7|241
1709548500000|2024-03-04 10:35:00|7661.9|7660.9|7659.4|7658.4|7662.2|7661.2|7658.7|7657.7|176
1709548800000|2024-03-04 10:40:00|7659.7|7658.7|7655.7|7654.7|7659.7|7658.7|7655.2|7654.2|218
1709549100000|2024-03-04 10:45:00|7656.7|7655.7|7653.7|7652.7|7658.2|7657.2|7653.7|7652.7|261
1709549400000|2024-03-04 10:50:00|7653.9|7652.9|7652.2|7651.2|7653.9|7652.9|7650.9|7649.9|308
1709549700000|2024-03-04 10:55:00|7652.7|7651.7|7656.9|7655.9|7658.2|7657.2|7652.7|7651.7|609
1709550000000|2024-03-04 11:00:00|7656.7|7655.7|7652.2|7651.2|7656.7|7655.7|7650.9|7649.9|298
1709550300000|2024-03-04 11:05:00|7651.9|7650.9|7648.7|7647.7|7652.4|7651.4|7648.2|7647.2|366
1709550600000|2024-03-04 11:10:00|7648.4|7647.4|7646.7|7645.7|7648.4|7647.4|7644.9|7643.9|689
1709550900000|2024-03-04 11:15:00|7646.4|7645.4|7648.2|7647.2|7649.2|7648.2|7646.2|7645.2|506
1709551200000|2024-03-04 11:20:00|7648.7|7647.7|7650.2|7649.2|7650.2|7649.2|7647.2|7646.2|374
1709551500000|2024-03-04 11:25:00|7649.9|7648.9|7648.2|7647.2|7650.2|7649.2|7647.4|7646.4|333
1709551800000|2024-03-04 11:30:00|7647.9|7646.9|7645.2|7644.2|7648.2|7647.2|7642.9|7641.9|682
1709552100000|2024-03-04 11:35:00|7644.9|7643.9|7643.4|7642.4|7645.2|7644.2|7640.4|7639.4|696
1709552400000|2024-03-04 11:40:00|7643.7|7642.7|7644.4|7643.4|7645.2|7644.2|7641.7|7640.7|493
1709552700000|2024-03-04 11:45:00|7644.7|7643.7|7649.2|7648.2|7649.9|7648.9|7644.4|7643.4|335
1709553000000|2024-03-04 11:50:00|7648.9|7647.9|7648.2|7647.2|7649.7|7648.7|7648.2|7647.2|188
1709553300000|2024-03-04 11:55:00|7648.7|7647.7|7649.2|7648.2|7649.7|7648.7|7646.2|7645.2|628
1709553600000|2024-03-04 12:00:00|7649.4|7648.4|7644.2|7643.2|7649.7|7648.7|7643.7|7642.7|663
1709553900000|2024-03-04 12:05:00|7644.4|7643.4|7644.2|7643.2|7646.2|7645.2|7643.2|7642.2|371
1709554200000|2024-03-04 12:10:00|7644.7|7643.7|7645.7|7644.7|7646.7|7645.7|7644.7|7643.7|342
1709554500000|2024-03-04 12:15:00|7646.2|7645.2|7645.7|7644.7|7646.9|7645.9|7644.7|7643.7|362
1709554800000|2024-03-04 12:20:00|7645.2|7644.2|7642.7|7641.7|7645.7|7644.7|7642.7|7641.7|159
1709555100000|2024-03-04 12:25:00|7643.2|7642.2|7644.7|7643.7|7645.7|7644.7|7642.7|7641.7|429
1709555400000|2024-03-04 12:30:00|7644.4|7643.4|7640.2|7639.2|7644.4|7643.4|7639.7|7638.7|665
1709555700000|2024-03-04 12:35:00|7639.9|7638.9|7640.7|7639.7|7642.7|7641.7|7637.4|7636.4|429
1709556000000|2024-03-04 12:40:00|7641.1|7640.1|7642.1|7641.1|7642.1|7641.1|7639.1|7638.1|367
1709556300000|2024-03-04 12:45:00|7641.6|7640.6|7634.3|7633.3|7642.1|7641.1|7633.8|7632.8|661
1709556600000|2024-03-04 12:50:00|7634.6|7633.6|7636.1|7635.1|7636.1|7635.1|7633.1|7632.1|576
1709556900000|2024-03-04 12:55:00|7635.6|7634.6|7638.1|7637.1|7639.1|7638.1|7635.6|7634.6|395
1709557200000|2024-03-04 13:00:00|7637.8|7636.8|7633.3|7632.3|7638.1|7637.1|7632.6|7631.6|436
1709557500000|2024-03-04 13:05:00|7633.1|7632.1|7636.1|7635.1|7636.1|7635.1|7631.3|7630.3|429
1709557800000|2024-03-04 13:10:00|7635.6|7634.6|7633.1|7632.1|7635.6|7634.6|7632.6|7631.6|448
1709558100000|2024-03-04 13:15:00|7632.6|7631.6|7630.6|7629.6|7633.8|7632.8|7630.6|7629.6|429
1709558400000|2024-03-04 13:20:00|7630.3|7629.3|7633.8|7632.8|7633.8|7632.8|7629.6|7628.6|610
1709558700000|2024-03-04 13:25:00|7634.1|7633.1|7633.3|7632.3|7636.1|7635.1|7633.1|7632.1|542
1709559000000|2024-03-04 13:30:00|7633.1|7632.1|7632.1|7631.1|7633.8|7632.8|7631.1|7630.1|513
1709559300000|2024-03-04 13:35:00|7631.6|7630.6|7637.6|7636.6|7637.6|7636.6|7629.1|7628.1|519
1709559600000|2024-03-04 13:40:00|7637.3|7636.3|7636.1|7635.1|7638.6|7637.6|7636.1|7635.1|393
1709559900000|2024-03-04 13:45:00|7635.8|7634.8|7638.1|7637.1|7639.6|7638.6|7635.8|7634.8|388
1709560200000|2024-03-04 13:50:00|7638.3|7637.3|7641.6|7640.6|7642.1|7641.1|7638.1|7637.1|763
1709560500000|2024-03-04 13:55:00|7641.8|7640.8|7641.1|7640.1|7642.6|7641.6|7640.6|7639.6|353
1709560800000|2024-03-04 14:00:00|7641.6|7640.6|7632.8|7631.8|7641.6|7640.6|7632.6|7631.6|565
1709561100000|2024-03-04 14:05:00|7632.6|7631.6|7631.1|7630.1|7633.8|7632.8|7629.1|7628.1|599
1709561400000|2024-03-04 14:10:00|7631.6|7630.6|7627.8|7626.8|7633.1|7632.1|7626.6|7625.6|610
1709561700000|2024-03-04 14:15:00|7627.6|7626.6|7629.1|7628.1|7631.1|7630.1|7627.6|7626.6|522
1709562000000|2024-03-04 14:20:00|7628.8|7627.8|7630.1|7629.1|7630.3|7629.3|7626.6|7625.6|346
1709562300000|2024-03-04 14:25:00|7630.6|7629.6|7633.6|7632.6|7634.6|7633.6|7629.1|7628.1|541
1709562600000|2024-03-04 14:30:00|7633.3|7632.3|7639.3|7638.3|7647.1|7646.1|7633.3|7632.3|1378
1709562900000|2024-03-04 14:35:00|7639.6|7638.6|7636.6|7635.6|7640.1|7639.1|7633.1|7632.1|712
1709563200000|2024-03-04 14:40:00|7637.1|7636.1|7634.6|7633.6|7637.6|7636.6|7632.6|7631.6|871
1709563500000|2024-03-04 14:45:00|7634.8|7633.8|7639.6|7638.6|7641.6|7640.6|7634.6|7633.6|771
1709563800000|2024-03-04 14:50:00|7639.3|7638.3|7634.1|7633.1|7639.3|7638.3|7634.1|7633.1|800
1709564100000|2024-03-04 14:55:00|7634.6|7633.6|7636.8|7635.8|7637.1|7636.1|7632.1|7631.1|705
1709564400000|2024-03-04 15:00:00|7637.1|7636.1|7637.6|7636.6|7639.6|7638.6|7634.6|7633.6|915
1709564700000|2024-03-04 15:05:00|7637.1|7636.1|7628.6|7627.6|7637.1|7636.1|7627.6|7626.6|819
1709565000000|2024-03-04 15:10:00|7628.5|7627.5|7625|7624|7628.5|7627.5|7624|7623|944
1709565300000|2024-03-04 15:15:00|7624.7|7623.7|7627|7626|7627|7626|7623.2|7622.2|914
1709565600000|2024-03-04 15:20:00|7627.5|7626.5|7629.5|7628.5|7629.5|7628.5|7624.5|7623.5|593
1709565900000|2024-03-04 15:25:00|7629|7628|7632|7631|7632.5|7631.5|7628.5|7627.5|677
1709566200000|2024-03-04 15:30:00|7631.7|7630.7|7635.5|7634.5|7635.5|7634.5|7631|7630|313
1709566500000|2024-03-04 15:35:00|7635|7634|7636.5|7635.5|7637|7636|7632|7631|536
1709566800000|2024-03-04 15:40:00|7636|7635|7637|7636|7637|7636|7635|7634|555
1709567100000|2024-03-04 15:45:00|7636.7|7635.7|7634.5|7633.5|7637|7636|7633.5|7632.5|483
1709567400000|2024-03-04 15:50:00|7634|7633|7633.2|7632.2|7635.5|7634.5|7632|7631|581
1709567700000|2024-03-04 15:55:00|7633.5|7632.5|7637|7636|7637.7|7636.7|7633|7632|484
1709568000000|2024-03-04 16:00:00|7637.2|7636.2|7639|7638|7640|7639|7636.5|7635.5|1197
1709568300000|2024-03-04 16:05:00|7638.5|7637.5|7639.7|7638.7|7640.5|7639.5|7637.5|7636.5|602
1709568600000|2024-03-04 16:10:00|7639.5|7638.5|7637|7636|7639.7|7638.7|7636.5|7635.5|459
1709568900000|2024-03-04 16:15:00|7636.5|7635.5|7636.5|7635.5|7637.5|7636.5|7635|7634|618
1709569200000|2024-03-04 16:20:00|7636|7635|7636|7635|7638.2|7637.2|7635.5|7634.5|1061
1709569500000|2024-03-04 16:25:00|7635.7|7634.7|7636.5|7634.5|7638.5|7637.5|7634.5|7633.5|4182
1709569800000|2024-03-04 16:30:00|7637|7635|7643.5|7641.5|7644.2|7642.2|7637|7635|5647
1709570100000|2024-03-04 16:35:00|7643|7641|7644|7642|7644|7642|7641.5|7639.5|1589
1709570400000|2024-03-04 16:40:00|7643.7|7641.7|7643|7641|7644.2|7642.2|7643|7641|353
1709570700000|2024-03-04 16:45:00|7643.5|7641.5|7644.5|7642.5|7644.5|7642.5|7642|7640|423
1709571000000|2024-03-04 16:50:00|7644|7642|7643.5|7641.5|7645|7643|7643|7641|260
1709571300000|2024-03-04 16:55:00|7643.7|7641.7|7644.5|7642.5|7645|7643|7642.7|7640.7|204
1709571600000|2024-03-04 17:00:00|7644.2|7642.2|7644|7642|7644.5|7642.5|7642.7|7640.7|152
1709571900000|2024-03-04 17:05:00|7644.2|7642.2|7644|7642|7644.5|7642.5|7643|7641|149
1709572200000|2024-03-04 17:10:00|7644.5|7642.5|7645.2|7643.2|7645.5|7643.5|7643|7641|666
1709572500000|2024-03-04 17:15:00|7645.5|7643.5|7644.7|7642.7|7645.5|7643.5|7643.7|7641.7|154
1709572800000|2024-03-04 17:20:00|7645|7643|7646.5|7644.5|7647.5|7645.5|7645|7643|106
1709573100000|2024-03-04 17:25:00|7646|7644|7646.7|7644.7|7647.2|7645.2|7645|7643|162
1709573400000|2024-03-04 17:30:00|7647|7645|7646|7644|7647.2|7645.2|7645.5|7643.5|112
1709573700000|2024-03-04 17:35:00|7645.5|7643.5|7646.5|7644.5|7647.5|7645.5|7645.5|7643.5|76
1709574000000|2024-03-04 17:40:00|7646.7|7644.7|7645.5|7643.5|7647.5|7645.5|7645.5|7643.5|76
1709574300000|2024-03-04 17:45:00|7645.7|7643.7|7647|7645|7647|7645|7645.7|7643.7|104
1709574600000|2024-03-04 17:50:00|7646.7|7644.7|7649|7647|7649|7647|7646.5|7644.5|164
1709574900000|2024-03-04 17:55:00|7649.2|7647.2|7648|7646|7649.2|7647.2|7647|7645|164
1709575200000|2024-03-04 18:00:00|7648.2|7646.2|7648|7646|7648.5|7646.5|7647|7645|108
1709575500000|2024-03-04 18:05:00|7647.7|7645.7|7646.2|7644.2|7648|7646|7645.5|7643.5|131
1709575800000|2024-03-04 18:10:00|7646.5|7644.5|7644|7642|7646.5|7644.5|7644|7642|117
1709576100000|2024-03-04 18:15:00|7643.7|7641.7|7643.5|7641.5|7644|7642|7642.5|7640.5|158
1709576400000|2024-03-04 18:20:00|7643.7|7641.7|7642|7640|7644|7642|7641.7|7639.7|82
1709576700000|2024-03-04 18:25:00|7641.7|7639.7|7643|7641|7643.5|7641.5|7641.5|7639.5|63
1709577000000|2024-03-04 18:30:00|7643.2|7641.2|7645.2|7643.2|7645.5|7643.5|7642.7|7640.7|90
1709577300000|2024-03-04 18:35:00|7645.5|7643.5|7644.7|7642.7|7646.5|7644.5|7644.5|7642.5|75
1709577600000|2024-03-04 18:40:00|7645|7643|7646.2|7644.2|7646.5|7644.5|7645|7643|62
1709577900000|2024-03-04 18:45:00|7646.5|7644.5|7646.5|7644.5|7647|7645|7645.5|7643.5|65
1709578200000|2024-03-04 18:50:00|7647|7645|7646.5|7644.5|7647.5|7645.5|7645.5|7643.5|113
1709578500000|2024-03-04 18:55:00|7646|7644|7645|7643|7646|7644|7644.5|7642.5|87
1709578800000|2024-03-04 19:00:00|7645.2|7643.2|7645.5|7643.5|7646|7644|7644.5|7642.5|47
1709579100000|2024-03-04 19:05:00|7645.2|7643.2|7643.5|7641.5|7645.5|7643.5|7643.2|7641.2|42
1709579400000|2024-03-04 19:10:00|7643.7|7641.7|7643.5|7641.5|7644.2|7642.2|7643.2|7641.2|27
1709579700000|2024-03-04 19:15:00|7644|7642|7644.5|7642.5|7645|7643|7643.5|7641.5|30
1709580000000|2024-03-04 19:20:00|7644.2|7642.2|7642|7640|7644.5|7642.5|7640.5|7638.5|81
1709580300000|2024-03-04 19:25:00|7642.2|7640.2|7643.7|7641.7|7644.5|7642.5|7642|7640|28
1709580600000|2024-03-04 19:30:00|7644|7642|7645.5|7643.5|7646|7644|7643.5|7641.5|25
1709580900000|2024-03-04 19:35:00|7645.7|7643.7|7651.5|7649.5|7651.5|7649.5|7645.5|7643.5|203
1709581200000|2024-03-04 19:40:00|7651.2|7649.2|7652.2|7650.2|7652.5|7650.5|7650|7648|153
1709581500000|2024-03-04 19:45:00|7652.5|7650.5|7650|7648|7652.5|7650.5|7650|7648|82
1709581800000|2024-03-04 19:50:00|7650.2|7648.2|7651|7649|7651.5|7649.5|7649.5|7647.5|79
1709582100000|2024-03-04 19:55:00|7651.5|7649.5|7650.5|7648.5|7652.2|7650.2|7650.5|7648.5|94
1709582400000|2024-03-04 20:00:00|7650.2|7648.2|7648.5|7646.5|7650.5|7648.5|7648.5|7646.5|34
1709582700000|2024-03-04 20:05:00|7648|7646|7650.5|7648.5|7650.5|7648.5|7648|7646|90
1709583000000|2024-03-04 20:10:00|7651|7649|7651.5|7649.5|7651.5|7649.5|7650|7648|55
1709583300000|2024-03-04 20:15:00|7651.2|7649.2|7650|7648|7651.5|7649.5|7650|7648|89
1709583600000|2024-03-04 20:20:00|7649.5|7647.5|7649.5|7647.5|7650|7648|7649|7647|32
1709583900000|2024-03-04 20:25:00|7649.7|7647.7|7648|7646|7650|7648|7647.2|7645.2|62
1709584200000|2024-03-04 20:30:00|7647.7|7645.7|7647.7|7645.7|7649|7647|7647.5|7645.5|82
1709584500000|2024-03-04 20:35:00|7647.5|7645.5|7648|7646|7648|7646|7645.5|7643.5|172
1709584800000|2024-03-04 20:40:00|7648.5|7646.5|7646|7644|7649|7647|7646|7644|87
1709585100000|2024-03-04 20:45:00|7645.5|7643.5|7644.5|7642.5|7646|7644|7643.2|7641.2|174
1709585400000|2024-03-04 20:50:00|7644.7|7642.7|7644.5|7642.5|7646|7644|7643.2|7641.2|194
1709585700000|2024-03-04 20:55:00|7644.2|7642.2|7646.3|7642.3|7646.7|7643.2|7643|7641|635
1709586000000|2024-03-04 21:00:00|7646|7642|7644.9|7640.9|7646.8|7642.8|7643.9|7639.9|0
1709586300000|2024-03-04 21:05:00|7644.8|7640.8|7643.6|7639.6|7644.9|7640.9|7643.4|7639.4|0
1709586600000|2024-03-04 21:10:00|7643.5|7639.5|7642.8|7638.8|7643.6|7639.6|7642.6|7638.6|0
1709586900000|2024-03-04 21:15:00|7642.6|7638.6|7642.6|7638.6|7643.4|7639.4|7642.6|7638.6|0
1709587200000|2024-03-04 21:20:00|7642.7|7638.7|7642.3|7638.3|7642.8|7638.8|7642.3|7638.3|0
1709587500000|2024-03-04 21:25:00|7642.2|7638.2|7641.8|7637.8|7642.3|7638.3|7641.5|7637.5|0
1709587800000|2024-03-04 21:30:00|7641.9|7637.9|7642.6|7638.6|7642.8|7638.8|7641.8|7637.8|0
1709588100000|2024-03-04 21:35:00|7642.5|7638.5|7642.6|7638.6|7642.6|7638.6|7642.3|7638.3|0
1709588400000|2024-03-04 21:40:00|7642.7|7638.7|7642.3|7638.3|7642.8|7638.8|7642.1|7638.1|0
1709588700000|2024-03-04 21:45:00|7642.2|7638.2|7642.6|7638.6|7642.8|7638.8|7642.1|7638.1|0
1709589000000|2024-03-04 21:50:00|7642.4|7638.4|7642.1|7638.1|7642.6|7638.6|7641.8|7637.8|0
1709589300000|2024-03-04 21:55:00|7642.2|7638.2|7642.4|7638.4|7643|7639|7641.8|7637.8|0
1709589600000|2024-03-04 22:00:00|7642.5|7638.5|7642|7638|7642.5|7638.5|7641.7|7637.7|0
1709589900000|2024-03-04 22:05:00|7641.9|7637.9|7642|7638|7642|7638|7641.8|7637.8|0
1709590200000|2024-03-04 22:10:00|7641.9|7637.9|7641.9|7637.9|7642|7638|7641.5|7637.5|0
1709590800000|2024-03-04 22:20:00|7641.8|7637.8|7642.1|7638.1|7642.4|7638.4|7641.8|7637.8|0
1709591100000|2024-03-04 22:25:00|7642.2|7638.2|7642|7638|7642.2|7638.2|7642|7638|0
1709591400000|2024-03-04 22:30:00|7642.1|7638.1|7642|7638|7642.1|7638.1|7642|7638|0
1709591700000|2024-03-04 22:35:00|7641.9|7637.9|7642|7638|7642|7638|7641.8|7637.8|0
1709592000000|2024-03-04 22:40:00|7641.9|7637.9|7642|7638|7642.2|7638.2|7641.8|7637.8|0
1709592300000|2024-03-04 22:45:00|7642.1|7638.1|7642|7638|7642.3|7638.3|7642|7638|0
1709592600000|2024-03-04 22:50:00|7642.1|7638.1|7642|7638|7642.2|7638.2|7641.8|7637.8|0
1709592900000|2024-03-04 22:55:00|7641.9|7637.9|7641.4|7637.4|7642|7638|7641.4|7637.4|0
1709593200000|2024-03-04 23:00:00|7641.6|7637.6|7642.6|7638.6|7643.5|7639.5|7641.4|7637.4|0
1709593500000|2024-03-04 23:05:00|7642.7|7638.7|7640.8|7636.8|7642.8|7638.8|7640|7636|0
1709593800000|2024-03-04 23:10:00|7640.9|7636.9|7639.7|7635.7|7641|7637|7637.6|7633.6|0
1709594100000|2024-03-04 23:15:00|7639.6|7635.6|7639.7|7635.7|7639.7|7635.7|7638.9|7634.9|0
1709594400000|2024-03-04 23:20:00|7639.6|7635.6|7640|7636|7640.8|7636.8|7639.5|7635.5|0
1709594700000|2024-03-04 23:25:00|7640.1|7636.1|7640.8|7636.8|7641|7637|7640.1|7636.1|0
1709595000000|2024-03-04 23:30:00|7640.9|7636.9|7641.5|7637.5|7641.5|7637.5|7640.6|7636.6|0
1709595300000|2024-03-04 23:35:00|7641.6|7637.6|7641.5|7637.5|7642.1|7638.1|7641.1|7637.1|0
1709595600000|2024-03-04 23:40:00|7641.3|7637.3|7640.6|7636.6|7641.7|7637.7|7640.2|7636.2|0
1709595900000|2024-03-04 23:45:00|7640.5|7636.5|7639.5|7635.5|7640.5|7636.5|7639.5|7635.5|0
1709596200000|2024-03-04 23:50:00|7639.6|7635.6|7639.5|7635.5|7639.7|7635.7|7638.7|7634.7|0
1709596500000|2024-03-04 23:55:00|7639.4|7635.4|7638.9|7634.9|7639.5|7635.5|7638.7|7634.7|0
1709596800000|2024-03-05 00:00:00|7638.7|7634.7|7640.6|7636.6|7640.8|7636.8|7638|7634|0
1709597100000|2024-03-05 00:05:00|7640.8|7636.8|7641|7637|7641.5|7637.5|7640.2|7636.2|0
1709597400000|2024-03-05 00:10:00|7640.9|7636.9|7641.7|7637.7|7641.7|7637.7|7640.2|7636.2|0
1709597700000|2024-03-05 00:15:00|7641.8|7637.8|7640.8|7636.8|7643|7639|7640.8|7636.8|0
1709598000000|2024-03-05 00:20:00|7640.9|7636.9|7641|7637|7641.2|7637.2|7639.9|7635.9|0
1709598300000|2024-03-05 00:25:00|7641.1|7637.1|7640.9|7636.9|7641.9|7637.9|7640.8|7636.8|0
1709598600000|2024-03-05 00:30:00|7641|7637|7641|7637|7641|7637|7640.9|7636.9|0
1709598900000|2024-03-05 00:35:00|7641.1|7637.1|7640.9|7636.9|7641.2|7637.2|7640.9|7636.9|0
1709599200000|2024-03-05 00:40:00|7641|7637|7640.3|7636.3|7641.3|7637.3|7640.1|7636.1|0
1709599500000|2024-03-05 00:45:00|7640.2|7636.2|7638.3|7634.3|7640.3|7636.3|7637.8|7633.8|0
1709599800000|2024-03-05 00:50:00|7638.4|7634.4|7639.6|7635.6|7639.9|7635.9|7638.3|7634.3|0
1709600100000|2024-03-05 00:55:00|7639.5|7635.5|7638.2|7634.2|7639.6|7635.6|7638|7634|0
1709600400000|2024-03-05 01:00:00|7638.3|7634.3|7637.8|7634.8|7638.3|7635.3|7636.1|7633.1|86
1709600700000|2024-03-05 01:05:00|7638.1|7635.1|7638.8|7635.8|7638.8|7635.8|7637.6|7634.6|27
1709601000000|2024-03-05 01:10:00|7638.6|7635.6|7637.3|7634.3|7638.6|7635.6|7637.1|7634.1|41
1709601300000|2024-03-05 01:15:00|7637.1|7634.1|7636.3|7633.3|7638.6|7635.6|7635.8|7632.8|54
1709601600000|2024-03-05 01:20:00|7636.6|7633.6|7639.8|7636.8|7639.8|7636.8|7635.1|7632.1|70
1709601900000|2024-03-05 01:25:00|7639.3|7636.3|7636.8|7633.8|7639.3|7636.3|7636.8|7633.8|38
1709602200000|2024-03-05 01:30:00|7636.6|7633.6|7639.3|7636.3|7640.1|7637.1|7636.6|7633.6|72
1709602500000|2024-03-05 01:35:00|7639.6|7636.6|7642.1|7639.1|7642.1|7639.1|7639.6|7636.6|47
1709602800000|2024-03-05 01:40:00|7641.8|7638.8|7642.6|7639.6|7644.8|7641.8|7641.3|7638.3|49
1709603100000|2024-03-05 01:45:00|7642.3|7639.3|7639.3|7636.3|7642.8|7639.8|7639.3|7636.3|17
1709603400000|2024-03-05 01:50:00|7638.8|7635.8|7641.3|7638.3|7641.3|7638.3|7638.6|7635.6|16
1709603700000|2024-03-05 01:55:00|7641.6|7638.6|7644.8|7641.8|7644.8|7641.8|7641.3|7638.3|15
1709604000000|2024-03-05 02:00:00|7645.1|7642.1|7643.8|7640.8|7645.6|7642.6|7642.6|7639.6|30
1709604300000|2024-03-05 02:05:00|7643.6|7640.6|7644.3|7641.3|7645.1|7642.1|7643.1|7640.1|24
1709604600000|2024-03-05 02:10:00|7644.1|7641.1|7643.3|7640.3|7644.3|7641.3|7643.3|7640.3|2
1709604900000|2024-03-05 02:15:00|7643.1|7640.1|7643.1|7640.1|7643.6|7640.6|7641.8|7638.8|11
1709605200000|2024-03-05 02:20:00|7644.1|7641.1|7643.3|7640.3|7644.1|7641.1|7642.6|7639.6|9
1709605500000|2024-03-05 02:25:00|7643.1|7640.1|7639.8|7636.8|7643.1|7640.1|7639.6|7636.6|33
1709605800000|2024-03-05 02:30:00|7640.1|7637.1|7639.8|7636.8|7640.8|7637.8|7639.8|7636.8|11
1709606100000|2024-03-05 02:35:00|7640.1|7637.1|7637.8|7634.8|7640.6|7637.6|7637.8|7634.8|18
1709606400000|2024-03-05 02:40:00|7637.3|7634.3|7636.6|7633.6|7637.8|7634.8|7636.1|7633.1|2
1709606700000|2024-03-05 02:45:00|7635.8|7632.8|7636.1|7633.1|7636.6|7633.6|7634.1|7631.1|47
1709607000000|2024-03-05 02:50:00|7635.8|7632.8|7635.3|7632.3|7636.3|7633.3|7634.1|7631.1|30
1709607300000|2024-03-05 02:55:00|7635.1|7632.1|7635.3|7632.3|7635.6|7632.6|7634.8|7631.8|3
1709607600000|2024-03-05 03:00:00|7635.6|7632.6|7636.1|7633.1|7636.6|7633.6|7635.3|7632.3|18
1709607900000|2024-03-05 03:05:00|7635.8|7632.8|7635.8|7632.8|7636.1|7633.1|7635.1|7632.1|18
1709608200000|2024-03-05 03:10:00|7635.6|7632.6|7634.8|7631.8|7635.8|7632.8|7633.8|7630.8|24
1709608500000|2024-03-05 03:15:00|7635.1|7632.1|7634.3|7631.3|7635.6|7632.6|7634.1|7631.1|52
1709608800000|2024-03-05 03:20:00|7634.1|7631.1|7633.6|7630.6|7634.8|7631.8|7633.6|7630.6|22
1709609100000|2024-03-05 03:25:00|7633.1|7630.1|7634.3|7631.3|7635.3|7632.3|7633.1|7630.1|30
1709609400000|2024-03-05 03:30:00|7634.6|7631.6|7634.8|7631.8|7634.8|7631.8|7633.3|7630.3|37
1709609700000|2024-03-05 03:35:00|7635.1|7632.1|7636.8|7633.8|7637.1|7634.1|7635.1|7632.1|15
1709610000000|2024-03-05 03:40:00|7638.3|7635.3|7638.3|7635.3|7639.1|7636.1|7637.6|7634.6|65
1709610300000|2024-03-05 03:45:00|7638.8|7635.8|7636.3|7633.3|7639.3|7636.3|7636.3|7633.3|22
1709610600000|2024-03-05 03:50:00|7636.1|7633.1|7633.8|7630.8|7636.3|7633.3|7633.8|7630.8|31
1709610900000|2024-03-05 03:55:00|7633.6|7630.6|7633.8|7630.8|7634.3|7631.3|7632.6|7629.6|74
1709611200000|2024-03-05 04:00:00|7634.1|7631.1|7634.6|7631.6|7635.3|7632.3|7633.6|7630.6|18
1709611500000|2024-03-05 04:05:00|7634.3|7631.3|7632.8|7629.8|7634.3|7631.3|7632.3|7629.3|50
1709611800000|2024-03-05 04:10:00|7632.6|7629.6|7632.3|7629.3|7632.6|7629.6|7632.3|7629.3|11
1709612100000|2024-03-05 04:15:00|7632.1|7629.1|7633.3|7630.3|7634.3|7631.3|7631.6|7628.6|43
1709612400000|2024-03-05 04:20:00|7633.1|7630.1|7631.8|7628.8|7633.1|7630.1|7631.1|7628.1|13
1709612700000|2024-03-05 04:25:00|7631.6|7628.6|7631.6|7628.6|7632.1|7629.1|7630.8|7627.8|12
1709613000000|2024-03-05 04:30:00|7631.8|7628.8|7630.3|7627.3|7631.8|7628.8|7630.3|7627.3|13
1709613300000|2024-03-05 04:35:00|7630.6|7627.6|7629.8|7626.8|7631.3|7628.3|7629.8|7626.8|4
1709613900000|2024-03-05 04:45:00|7630.3|7627.3|7629.8|7626.8|7631.3|7628.3|7629.8|7626.8|16
1709614200000|2024-03-05 04:50:00|7630.1|7627.1|7629.8|7626.8|7630.1|7627.1|7629.8|7626.8|2
1709614500000|2024-03-05 04:55:00|7629.6|7626.6|7629.8|7626.8|7629.8|7626.8|7628.6|7625.6|11
1709614800000|2024-03-05 05:00:00|7629.6|7626.6|7628.3|7625.3|7630.1|7627.1|7627.8|7624.8|22
1709615100000|2024-03-05 05:05:00|7628.1|7625.1|7626.8|7623.8|7628.6|7625.6|7626.8|7623.8|15
1709615400000|2024-03-05 05:10:00|7627.1|7624.1|7627.3|7624.3|7627.3|7624.3|7626.6|7623.6|13
1709615700000|2024-03-05 05:15:00|7627.8|7624.8|7627.8|7624.8|7628.1|7625.1|7627.1|7624.1|10
1709616000000|2024-03-05 05:20:00|7627.6|7624.6|7626.3|7623.3|7627.8|7624.8|7626.3|7623.3|28
1709616300000|2024-03-05 05:25:00|7626.1|7623.1|7625.3|7622.3|7626.1|7623.1|7625.1|7622.1|18
1709616600000|2024-03-05 05:30:00|7625.1|7622.1|7624.1|7621.1|7626.3|7623.3|7624.1|7621.1|29
1709616900000|2024-03-05 05:35:00|7623.6|7620.6|7624.3|7621.3|7624.3|7621.3|7623.3|7620.3|13
1709617200000|2024-03-05 05:40:00|7623.8|7620.8|7622.3|7619.3|7623.8|7620.8|7622.1|7619.1|32
1709617500000|2024-03-05 05:45:00|7621.8|7618.8|7622.3|7619.3|7623.3|7620.3|7620.1|7617.1|56
1709617800000|2024-03-05 05:50:00|7622.6|7619.6|7620.3|7617.3|7622.6|7619.6|7619.8|7616.8|44
1709618100000|2024-03-05 05:55:00|7620.8|7617.8|7620.8|7617.8|7621.3|7618.3|7620.3|7617.3|17
1709618400000|2024-03-05 06:00:00|7620.6|7617.6|7620.8|7617.8|7622.3|7619.3|7619.3|7616.3|48
1709618700000|2024-03-05 06:05:00|7621.1|7618.1|7621.8|7618.8|7622.3|7619.3|7618.8|7615.8|58
1709619000000|2024-03-05 06:10:00|7621.6|7618.6|7620.6|7617.6|7622.1|7619.1|7620.3|7617.3|32
1709619300000|2024-03-05 06:15:00|7620.8|7617.8|7620.3|7617.3|7622.1|7619.1|7620.3|7617.3|44
1709619600000|2024-03-05 06:20:00|7620.1|7617.1|7618.3|7615.3|7620.3|7617.3|7616.8|7613.8|75
1709619900000|2024-03-05 06:25:00|7618.1|7615.1|7618.3|7615.3|7619.3|7616.3|7618.1|7615.1|12
1709620200000|2024-03-05 06:30:00|7617.8|7614.8|7617.3|7614.3|7618.8|7615.8|7615.6|7612.6|83
1709620500000|2024-03-05 06:35:00|7617.1|7614.1|7616.6|7613.6|7618.3|7615.3|7616.1|7613.1|41
1709620800000|2024-03-05 06:40:00|7616.3|7613.3|7615.8|7612.8|7616.6|7613.6|7615.6|7612.6|11
1709621100000|2024-03-05 06:45:00|7615.6|7612.6|7616.3|7613.3|7617.1|7614.1|7615.1|7612.1|28
1709621400000|2024-03-05 06:50:00|7615.8|7612.8|7613.3|7610.3|7615.8|7612.8|7613.3|7610.3|34
1709621700000|2024-03-05 06:55:00|7613.1|7610.1|7613.1|7610.1|7613.3|7610.3|7612.3|7609.3|39
1709622000000|2024-03-05 07:00:00|7613.3|7610.3|7611.3|7609.3|7614.1|7612.1|7611.3|7609.3|156
1709622300000|2024-03-05 07:05:00|7611.1|7609.1|7610.3|7608.3|7612.1|7610.1|7609.1|7607.1|252
1709622600000|2024-03-05 07:10:00|7610.1|7608.1|7608.6|7606.6|7611.8|7609.8|7607.8|7605.8|214
1709622900000|2024-03-05 07:15:00|7608.8|7606.8|7603.8|7601.8|7609.1|7607.1|7603.6|7601.6|230
1709623200000|2024-03-05 07:20:00|7603.6|7601.6|7601.3|7599.3|7604.6|7602.6|7601.3|7599.3|233
1709623500000|2024-03-05 07:25:00|7601.6|7599.6|7603.6|7601.6|7604.1|7602.1|7600.6|7598.6|231
1709623800000|2024-03-05 07:30:00|7603.1|7601.1|7608.6|7606.6|7608.6|7606.6|7601.6|7599.6|223
1709624100000|2024-03-05 07:35:00|7608.1|7606.1|7606.8|7604.8|7608.1|7606.1|7606.3|7604.3|105
1709624400000|2024-03-05 07:40:00|7606.6|7604.6|7606.8|7604.8|7607.1|7605.1|7605.6|7603.6|127
1709624700000|2024-03-05 07:45:00|7606.6|7604.6|7605.8|7603.8|7606.8|7604.8|7605.6|7603.6|75
1709625000000|2024-03-05 07:50:00|7606.1|7604.1|7606.1|7604.1|7606.6|7604.6|7604.3|7602.3|234
1709625300000|2024-03-05 07:55:00|7605.6|7603.6|7610.1|7608.1|7610.1|7608.1|7603.3|7601.3|530
1709625600000|2024-03-05 08:00:00|7609.6|7608.6|7608.1|7607.1|7624.1|7623.1|7606.3|7605.3|3688
1709625900000|2024-03-05 08:05:00|7607.6|7606.6|7613.1|7612.1|7618.8|7617.8|7607.6|7606.6|2323
1709626200000|2024-03-05 08:10:00|7613.6|7612.6|7609.1|7608.1|7616.1|7615.1|7605.8|7604.8|1556
1709626500000|2024-03-05 08:15:00|7609.3|7608.3|7608.3|7607.3|7614.6|7613.6|7607.1|7606.1|1295
1709626800000|2024-03-05 08:20:00|7608.6|7607.6|7609.6|7608.6|7610.1|7609.1|7604.3|7603.3|1156
1709627100000|2024-03-05 08:25:00|7610.1|7609.1|7615.1|7614.1|7617.6|7616.6|7609.6|7608.6|746
1709627400000|2024-03-05 08:30:00|7614.8|7613.8|7615.1|7614.1|7618.3|7617.3|7614.1|7613.1|903
1709627700000|2024-03-05 08:35:00|7615.6|7614.6|7615.8|7614.8|7619.6|7618.6|7612.8|7611.8|740
1709628000000|2024-03-05 08:40:00|7616.1|7615.1|7613.9|7612.9|7617.9|7616.9|7610.9|7609.9|516
1709628300000|2024-03-05 08:45:00|7613.6|7612.6|7613.9|7612.9|7615.9|7614.9|7612.4|7611.4|398
1709628600000|2024-03-05 08:50:00|7614.4|7613.4|7608.9|7607.9|7614.6|7613.6|7608.6|7607.6|483
1709628900000|2024-03-05 08:55:00|7609.1|7608.1|7600.6|7599.6|7610.4|7609.4|7598.4|7597.4|793
1709629200000|2024-03-05 09:00:00|7600.9|7599.9|7615.4|7614.4|7615.4|7614.4|7599.9|7598.9|714
1709629500000|2024-03-05 09:05:00|7615.9|7614.9|7617.4|7616.4|7617.9|7616.9|7610.1|7609.1|463
1709629800000|2024-03-05 09:10:00|7617.6|7616.6|7620.9|7619.9|7621.1|7620.1|7615.4|7614.4|444
1709630100000|2024-03-05 09:15:00|7620.6|7619.6|7616.4|7615.4|7621.9|7620.9|7615.4|7614.4|481
1709630400000|2024-03-05 09:20:00|7616.1|7615.1|7619.9|7618.9|7620.6|7619.6|7615.4|7614.4|355
1709630700000|2024-03-05 09:25:00|7620.4|7619.4|7625.6|7624.6|7625.9|7624.9|7619.4|7618.4|267
1709631000000|2024-03-05 09:30:00|7625.9|7624.9|7624.4|7623.4|7627.4|7626.4|7624.4|7623.4|525
1709631300000|2024-03-05 09:35:00|7623.9|7622.9|7616.9|7615.9|7624.4|7623.4|7616.4|7615.4|323
1709631600000|2024-03-05 09:40:00|7616.6|7615.6|7617.9|7616.9|7622.6|7621.6|7616.4|7615.4|288
1709631900000|2024-03-05 09:45:00|7617.6|7616.6|7616.9|7615.9|7620.9|7619.9|7616.4|7615.4|339
1709632200000|2024-03-05 09:50:00|7617.6|7616.6|7616.4|7615.4|7617.6|7616.6|7614.9|7613.9|461
1709632500000|2024-03-05 09:55:00|7616.1|7615.1|7616.6|7615.6|7617.4|7616.4|7615.1|7614.1|364
1709632800000|2024-03-05 10:00:00|7616.9|7615.9|7615.9|7614.9|7619.4|7618.4|7615.4|7614.4|272
1709633100000|2024-03-05 10:05:00|7616.4|7615.4|7621.9|7620.9|7621.9|7620.9|7615.9|7614.9|277
1709633400000|2024-03-05 10:10:00|7621.4|7620.4|7621.4|7620.4|7622.4|7621.4|7619.6|7618.6|186
1709633700000|2024-03-05 10:15:00|7621.6|7620.6|7625.9|7624.9|7625.9|7624.9|7621.4|7620.4|302
1709634000000|2024-03-05 10:20:00|7625.6|7624.6|7628.9|7627.9|7629.6|7628.6|7625.6|7624.6|324
1709634300000|2024-03-05 10:25:00|7628.6|7627.6|7628.9|7627.9|7631.4|7630.4|7628.6|7627.6|250
1709634600000|2024-03-05 10:30:00|7629.4|7628.4|7632.9|7631.9|7633.4|7632.4|7628.9|7627.9|424
1709634900000|2024-03-05 10:35:00|7632.4|7631.4|7632.6|7631.6|7632.9|7631.9|7629.4|7628.4|286
1709635200000|2024-03-05 10:40:00|7632.9|7631.9|7633.6|7632.6|7633.9|7632.9|7631.9|7630.9|303
1709635500000|2024-03-05 10:45:00|7633.9|7632.9|7636.4|7635.4|7637.4|7636.4|7633.9|7632.9|264
1709635800000|2024-03-05 10:50:00|7636.6|7635.6|7637.6|7636.6|7639.6|7638.6|7635.9|7634.9|598
1709636100000|2024-03-05 10:55:00|7637.9|7636.9|7639.1|7638.1|7641.6|7640.6|7637.9|7636.9|501
1709636400000|2024-03-05 11:00:00|7638.9|7637.9|7643.1|7642.1|7643.9|7642.9|7638.9|7637.9|332
1709636700000|2024-03-05 11:05:00|7642.9|7641.9|7640.9|7639.9|7643.4|7642.4|7639.9|7638.9|323
1709637000000|2024-03-05 11:10:00|7641.1|7640.1|7644.4|7643.4|7645.9|7644.9|7641.1|7640.1|271
1709637300000|2024-03-05 11:15:00|7644.6|7643.6|7647.4|7646.4|7648.4|7647.4|7644.4|7643.4|482
1709637600000|2024-03-05 11:20:00|7647.6|7646.6|7646.4|7645.4|7648.6|7647.6|7644.9|7643.9|376
1709637900000|2024-03-05 11:25:00|7646.1|7645.1|7641.9|7640.9|7647.4|7646.4|7641.4|7640.4|237
1709638200000|2024-03-05 11:30:00|7642.1|7641.1|7647.6|7646.6|7647.6|7646.6|7641.9|7640.9|282
1709638500000|2024-03-05 11:35:00|7647.4|7646.4|7643.4|7642.4|7647.9|7646.9|7642.1|7641.1|339
1709638800000|2024-03-05 11:40:00|7643.6|7642.6|7640.9|7639.9|7643.9|7642.9|7640.9|7639.9|238
1709639100000|2024-03-05 11:45:00|7641.9|7640.9|7642.9|7641.9|7643.4|7642.4|7640.9|7639.9|182
1709639400000|2024-03-05 11:50:00|7643.6|7642.6|7643.4|7642.4|7644.4|7643.4|7641.9|7640.9|211
1709639700000|2024-03-05 11:55:00|7643.6|7642.6|7643.1|7642.1|7643.9|7642.9|7641.9|7640.9|495
1709640000000|2024-03-05 12:00:00|7643.6|7642.6|7636.9|7635.9|7644.4|7643.4|7636.9|7635.9|569
1709640300000|2024-03-05 12:05:00|7637.4|7636.4|7641.1|7640.1|7641.4|7640.4|7637.4|7636.4|341
1709640600000|2024-03-05 12:10:00|7640.9|7639.9|7642.4|7641.4|7643.1|7642.1|7640.9|7639.9|322
1709640900000|2024-03-05 12:15:00|7642.1|7641.1|7639.4|7638.4|7642.1|7641.1|7638.9|7637.9|283
1709641200000|2024-03-05 12:20:00|7639.1|7638.1|7641.1|7640.1|7642.4|7641.4|7639.1|7638.1|223
1709641500000|2024-03-05 12:25:00|7641.4|7640.4|7642.4|7641.4|7642.6|7641.6|7640.9|7639.9|149
1709641800000|2024-03-05 12:30:00|7642.6|7641.6|7641.6|7640.6|7643.9|7642.9|7641.4|7640.4|196
1709642100000|2024-03-05 12:35:00|7641.9|7640.9|7638.6|7637.6|7641.9|7640.9|7638.4|7637.4|259
1709642400000|2024-03-05 12:40:00|7638.2|7637.2|7638.7|7637.7|7641|7640|7638|7637|221
1709642700000|2024-03-05 12:45:00|7638.5|7637.5|7639.7|7638.7|7641.5|7640.5|7638|7637|282
1709643000000|2024-03-05 12:50:00|7639.5|7638.5|7640.7|7639.7|7643.5|7642.5|7639|7638|273
1709643300000|2024-03-05 12:55:00|7640.5|7639.5|7637.5|7636.5|7640.7|7639.7|7637|7636|227
1709643600000|2024-03-05 13:00:00|7637.7|7636.7|7636.5|7635.5|7640|7639|7636.2|7635.2|422
1709643900000|2024-03-05 13:05:00|7636.7|7635.7|7637.5|7636.5|7638.5|7637.5|7635.7|7634.7|380
1709644200000|2024-03-05 13:10:00|7637.7|7636.7|7641.7|7640.7|7642.7|7641.7|7637.5|7636.5|548
1709644500000|2024-03-05 13:15:00|7642|7641|7643.5|7642.5|7645.5|7644.5|7641.5|7640.5|329
1709644800000|2024-03-05 13:20:00|7643|7642|7642.5|7641.5|7643.2|7642.2|7639.5|7638.5|311
1709645100000|2024-03-05 13:25:00|7642.2|7641.2|7641.5|7640.5|7643|7642|7640.5|7639.5|311
1709645400000|2024-03-05 13:30:00|7641.2|7640.2|7639|7638|7641.5|7640.5|7638.5|7637.5|299
1709645700000|2024-03-05 13:35:00|7638.5|7637.5|7638.2|7637.2|7642|7641|7638|7637|474
1709646000000|2024-03-05 13:40:00|7638|7637|7640|7639|7640.7|7639.7|7638|7637|354
1709646300000|2024-03-05 13:45:00|7639.7|7638.7|7643.5|7642.5|7643.5|7642.5|7639.5|7638.5|334
1709646600000|2024-03-05 13:50:00|7643.2|7642.2|7646.5|7645.5|7648.5|7647.5|7642.2|7641.2|541
1709646900000|2024-03-05 13:55:00|7646.7|7645.7|7643|7642|7647.7|7646.7|7642.5|7641.5|514
1709647200000|2024-03-05 14:00:00|7643.2|7642.2|7645.7|7644.7|7647.5|7646.5|7643|7642|321
1709647500000|2024-03-05 14:05:00|7645.5|7644.5|7641.5|7640.5|7645.5|7644.5|7641|7640|243
1709647800000|2024-03-05 14:10:00|7641.2|7640.2|7635|7634|7641.5|7640.5|7635|7634|383
1709648100000|2024-03-05 14:15:00|7634.5|7633.5|7633.5|7632.5|7634.5|7633.5|7629.7|7628.7|706
1709648400000|2024-03-05 14:20:00|7633.7|7632.7|7638.5|7637.5|7639|7638|7633.5|7632.5|596
1709648700000|2024-03-05 14:25:00|7638.2|7637.2|7638.2|7637.2|7640.7|7639.7|7637|7636|433
1709649000000|2024-03-05 14:30:00|7638.5|7637.5|7639.5|7638.5|7640.2|7639.2|7635.5|7634.5|892
1709649300000|2024-03-05 14:35:00|7639|7638|7641.5|7640.5|7643|7642|7637|7636|864
1709649600000|2024-03-05 14:40:00|7641.7|7640.7|7645|7644|7646.2|7645.2|7641.5|7640.5|564
1709649900000|2024-03-05 14:45:00|7644.7|7643.7|7643|7642|7645.5|7644.5|7642|7641|616
1709650200000|2024-03-05 14:50:00|7642.7|7641.7|7642.5|7641.5|7644|7643|7641.5|7640.5|493
1709650500000|2024-03-05 14:55:00|7642.7|7641.7|7647.2|7646.2|7647.5|7646.5|7641.7|7640.7|482
1709650800000|2024-03-05 15:00:00|7647.5|7646.5|7653.5|7652.5|7656|7655|7646.2|7645.2|1258
1709651100000|2024-03-05 15:05:00|7653|7652|7647|7646|7653.5|7652.5|7644.7|7643.7|828
1709651400000|2024-03-05 15:10:00|7646.7|7645.7|7648.5|7647.5|7648.5|7647.5|7644.7|7643.7|611
1709651700000|2024-03-05 15:15:00|7649|7648|7643.5|7642.5|7650.5|7649.5|7643|7642|607
1709652000000|2024-03-05 15:20:00|7643|7642|7637.7|7636.7|7643.5|7642.5|7637|7636|781
1709652300000|2024-03-05 15:25:00|7637.5|7636.5|7644.2|7643.2|7644.2|7643.2|7635.5|7634.5|735
1709652600000|2024-03-05 15:30:00|7644|7643|7641.7|7640.7|7646|7645|7641|7640|666
1709652900000|2024-03-05 15:35:00|7641.5|7640.5|7644|7643|7644|7643|7640.7|7639.7|665
1709653200000|2024-03-05 15:40:00|7644.5|7643.5|7647.5|7646.5|7651|7650|7644.2|7643.2|604
1709653500000|2024-03-05 15:45:00|7647|7646|7646|7645|7650.2|7649.2|7644.5|7643.5|483
1709653800000|2024-03-05 15:50:00|7645.7|7644.7|7642.7|7641.7|7647.5|7646.5|7641.7|7640.7|734
1709654100000|2024-03-05 15:55:00|7642.5|7641.5|7645|7644|7645.5|7644.5|7642.5|7641.5|538
1709654400000|2024-03-05 16:00:00|7645.2|7644.2|7647|7646|7647|7646|7642.7|7641.7|493
1709654700000|2024-03-05 16:05:00|7646.5|7645.5|7650.5|7649.5|7654|7653|7646|7645|690
1709655000000|2024-03-05 16:10:00|7650|7649|7649|7648|7650.5|7649.5|7647.2|7646.2|683
1709655300000|2024-03-05 16:15:00|7648.7|7647.7|7644|7643|7649|7648|7643.7|7642.7|505
1709655600000|2024-03-05 16:20:00|7643.7|7642.7|7641.5|7640.5|7644.5|7643.5|7641|7640|754
1709655900000|2024-03-05 16:25:00|7641|7640|7646.7|7644.7|7647|7646|7641|7640|3960
1709656200000|2024-03-05 16:30:00|7646.5|7644.5|7649.5|7647.5|7653.5|7651.5|7646.5|7644.5|4752
1709656500000|2024-03-05 16:35:00|7650.5|7648.5|7649.5|7647.5|7654|7652|7649.5|7647.5|1861
1709656800000|2024-03-05 16:40:00|7649.2|7647.2|7642.7|7640.7|7651.5|7649.5|7640.7|7638.7|1427
1709657100000|2024-03-05 16:45:00|7643|7641|7645.7|7643.7|7646.5|7644.5|7641|7639|769
1709657400000|2024-03-05 16:50:00|7646|7644|7646.5|7644.5|7648|7646|7645|7643|490
1709657700000|2024-03-05 16:55:00|7646.7|7644.7|7648.5|7646.5|7649|7647|7645.5|7643.5|306
1709658000000|2024-03-05 17:00:00|7649|7647|7651|7649|7651.5|7649.5|7648.5|7646.5|286
1709658300000|2024-03-05 17:05:00|7650.7|7648.7|7652|7650|7653|7651|7650.5|7648.5|219
1709658600000|2024-03-05 17:10:00|7652.5|7650.5|7653|7651|7655|7653|7652|7650|304
1709658900000|2024-03-05 17:15:00|7653.2|7651.2|7652|7650|7653.2|7651.2|7651|7649|234
1709659200000|2024-03-05 17:20:00|7651.5|7649.5|7653|7651|7654.5|7652.5|7651.5|7649.5|182
1709659500000|2024-03-05 17:25:00|7653.2|7651.2|7653.5|7651.5|7654.5|7652.5|7653|7651|101
1709659800000|2024-03-05 17:30:00|7653|7651|7652|7650|7653.2|7651.2|7651|7649|183
1709660100000|2024-03-05 17:35:00|7652.2|7650.2|7652|7650|7653.5|7651.5|7652|7650|155
1709660400000|2024-03-05 17:40:00|7651.5|7649.5|7653|7651|7653|7651|7650.2|7648.2|117
1709660700000|2024-03-05 17:45:00|7653.2|7651.2|7652.5|7650.5|7656|7654|7652.5|7650.5|97
1709661000000|2024-03-05 17:50:00|7653|7651|7654.5|7652.5|7654.5|7652.5|7652.2|7650.2|88
1709661300000|2024-03-05 17:55:00|7654.7|7652.7|7655.7|7653.7|7657.5|7655.5|7654.7|7652.7|332
1709661600000|2024-03-05 18:00:00|7656|7654|7655.5|7653.5|7656.2|7654.2|7654.2|7652.2|93
1709661900000|2024-03-05 18:05:00|7655|7653|7657|7655|7657|7655|7654|7652|77
1709662200000|2024-03-05 18:10:00|7657.5|7655.5|7656|7654|7657.5|7655.5|7655.7|7653.7|68
1709662500000|2024-03-05 18:15:00|7656.2|7654.2|7651.5|7649.5|7656.5|7654.5|7651.5|7649.5|85
1709662800000|2024-03-05 18:20:00|7651.2|7649.2|7651.5|7649.5|7652.5|7650.5|7650.7|7648.7|76
1709663100000|2024-03-05 18:25:00|7651.2|7649.2|7654.5|7652.5|7655|7653|7651|7649|76
1709663400000|2024-03-05 18:30:00|7654.2|7652.2|7656.2|7654.2|7657.7|7655.7|7653.5|7651.5|114
1709663700000|2024-03-05 18:35:00|7656.5|7654.5|7652.7|7650.7|7657.2|7655.2|7652.5|7650.5|72
1709664000000|2024-03-05 18:40:00|7653|7651|7649.2|7647.2|7653|7651|7648.5|7646.5|92
1709664300000|2024-03-05 18:45:00|7649.5|7647.5|7648.5|7646.5|7650.2|7648.2|7648.2|7646.2|76
1709664600000|2024-03-05 18:50:00|7648.2|7646.2|7648.2|7646.2|7648.5|7646.5|7645.2|7643.2|103
1709664900000|2024-03-05 18:55:00|7648|7646|7644.5|7642.5|7648|7646|7644.2|7642.2|60
1709665200000|2024-03-05 19:00:00|7644.2|7642.2|7643.7|7641.7|7644.5|7642.5|7642.7|7640.7|130
1709665500000|2024-03-05 19:05:00|7644|7642|7646|7644|7647|7645|7642|7640|113
1709665800000|2024-03-05 19:10:00|7646.2|7644.2|7645.5|7643.5|7647.5|7645.5|7645|7643|59
1709666100000|2024-03-05 19:15:00|7645.7|7643.7|7647|7645|7648.5|7646.5|7645.7|7643.7|78
1709666400000|2024-03-05 19:20:00|7647.2|7645.2|7647.2|7645.2|7648.5|7646.5|7646.5|7644.5|59
1709666700000|2024-03-05 19:25:00|7647.5|7645.5|7648.5|7646.5|7648.5|7646.5|7647.2|7645.2|38
1709667000000|2024-03-05 19:30:00|7648.7|7646.7|7642|7640|7649|7647|7642|7640|157
1709667300000|2024-03-05 19:35:00|7641.7|7639.7|7642.7|7640.7|7644.5|7642.5|7641|7639|170
1709667600000|2024-03-05 19:40:00|7643|7641|7641|7639|7643.5|7641.5|7640.5|7638.5|58
1709667900000|2024-03-05 19:45:00|7640.7|7638.7|7637.5|7635.5|7641|7639|7637.5|7635.5|148
1709668200000|2024-03-05 19:50:00|7637.7|7635.7|7635|7633|7638.2|7636.2|7634|7632|134
1709668500000|2024-03-05 19:55:00|7634.7|7632.7|7635.2|7633.2|7636|7634|7634|7632|138
1709668800000|2024-03-05 20:00:00|7635|7633|7635|7633|7635.5|7633.5|7633.5|7631.5|168
1709669100000|2024-03-05 20:05:00|7635.2|7633.2|7636|7634|7636.5|7634.5|7634.5|7632.5|149
1709669400000|2024-03-05 20:10:00|7636.2|7634.2|7633|7631|7637.5|7635.5|7632.7|7630.7|103
1709669700000|2024-03-05 20:15:00|7632.7|7630.7|7631.5|7629.5|7634|7632|7631|7629|109
1709670000000|2024-03-05 20:20:00|7631.2|7629.2|7631.2|7629.2|7632|7630|7627.5|7625.5|226
1709670300000|2024-03-05 20:25:00|7631|7629|7628.5|7626.5|7631|7629|7628.2|7626.2|140
1709670600000|2024-03-05 20:30:00|7628.2|7626.2|7635|7633|7635|7633|7628|7626|199
1709670900000|2024-03-05 20:35:00|7634.7|7632.7|7633|7631|7635.2|7633.2|7633|7631|95
1709671200000|2024-03-05 20:40:00|7632.2|7630.2|7633|7631|7633.7|7631.7|7631|7629|204
1709671500000|2024-03-05 20:45:00|7632.7|7630.7|7638.5|7636.5|7638.7|7636.7|7632|7630|190
1709671800000|2024-03-05 20:50:00|7638.7|7636.7|7641.2|7639.2|7643|7641|7637.2|7635.2|482
1709672100000|2024-03-05 20:55:00|7641|7639|7640.9|7636.9|7643|7641|7639.5|7636.8|552
1709672400000|2024-03-05 21:00:00|7640.4|7636.4|7643.8|7639.8|7644.9|7640.9|7639.9|7635.9|0
1709672700000|2024-03-05 21:05:00|7643.9|7639.9|7644.9|7640.9|7646.4|7642.4|7643.6|7639.6|0
1709673000000|2024-03-05 21:10:00|7644.8|7640.8|7645.1|7641.1|7646.7|7642.7|7643.6|7639.6|0
1709673300000|2024-03-05 21:15:00|7645.2|7641.2|7643.8|7639.8|7645.7|7641.7|7643.6|7639.6|0
1709673600000|2024-03-05 21:20:00|7643.9|7639.9|7644.9|7640.9|7644.9|7640.9|7643.9|7639.9|0
1709673900000|2024-03-05 21:25:00|7645|7641|7644.4|7640.4|7645.4|7641.4|7644.4|7640.4|0
1709674200000|2024-03-05 21:30:00|7644.3|7640.3|7643.6|7639.6|7644.3|7640.3|7643.6|7639.6|0
1709674500000|2024-03-05 21:35:00|7643.7|7639.7|7644.9|7640.9|7644.9|7640.9|7643.7|7639.7|0
1709674800000|2024-03-05 21:40:00|7644.8|7640.8|7644.6|7640.6|7644.9|7640.9|7643.8|7639.8|0
1709675100000|2024-03-05 21:45:00|7644.7|7640.7|7645.4|7641.4|7645.7|7641.7|7644.6|7640.6|0
1709675400000|2024-03-05 21:50:00|7645.5|7641.5|7645.9|7641.9|7646.4|7642.4|7645.4|7641.4|0
1709675700000|2024-03-05 21:55:00|7646|7642|7646|7642|7646.6|7642.6|7646|7642|0
1709676000000|2024-03-05 22:00:00|7645.9|7641.9|7645.8|7641.8|7646.2|7642.2|7645.8|7641.8|0
1709676300000|2024-03-05 22:05:00|7645.9|7641.9|7645.9|7641.9|7646.1|7642.1|7645.9|7641.9|0
1709676600000|2024-03-05 22:10:00|7645.8|7641.8|7646.3|7642.3|7646.3|7642.3|7645.7|7641.7|0
1709676900000|2024-03-05 22:15:00|7646.2|7642.2|7646.1|7642.1|7646.5|7642.5|7646|7642|0
1709677200000|2024-03-05 22:20:00|7646.2|7642.2|7646.3|7642.3|7646.4|7642.4|7646|7642|0
1709677500000|2024-03-05 22:25:00|7646.2|7642.2|7646.7|7642.7|7647|7643|7646.2|7642.2|0
1709677800000|2024-03-05 22:30:00|7646.6|7642.6|7648.1|7644.1|7648.1|7644.1|7646.4|7642.4|0
1709678100000|2024-03-05 22:35:00|7648|7644|7647.5|7643.5|7648|7644|7647.4|7643.4|0
1709678400000|2024-03-05 22:40:00|7647.4|7643.4|7647.7|7643.7|7647.9|7643.9|7647.4|7643.4|0
1709678700000|2024-03-05 22:45:00|7647.8|7643.8|7647.7|7643.7|7648.2|7644.2|7647.6|7643.6|0
1709679000000|2024-03-05 22:50:00|7647.5|7643.5|7647.8|7643.8|7647.9|7643.9|7647.5|7643.5|0
1709679300000|2024-03-05 22:55:00|7647.6|7643.6|7647.9|7643.9|7647.9|7643.9|7647.3|7643.3|0
1709679600000|2024-03-05 23:00:00|7647.7|7643.7|7643.8|7639.8|7647.7|7643.7|7643.7|7639.7|0
1709679900000|2024-03-05 23:05:00|7643.7|7639.7|7643.7|7639.7|7643.8|7639.8|7642.8|7638.8|0
1709680200000|2024-03-05 23:10:00|7643.8|7639.8|7643.6|7639.6|7646|7642|7642.8|7638.8|0
1709680500000|2024-03-05 23:15:00|7643.5|7639.5|7644.4|7640.4|7644.4|7640.4|7642.8|7638.8|0
1709680800000|2024-03-05 23:20:00|7644.5|7640.5|7644.4|7640.4|7645.2|7641.2|7643.8|7639.8|0
1709681100000|2024-03-05 23:25:00|7644.3|7640.3|7644.7|7640.7|7644.7|7640.7|7643.6|7639.6|0
1709681400000|2024-03-05 23:30:00|7644.8|7640.8|7643.6|7639.6|7645.2|7641.2|7641.8|7637.8|0
1709681700000|2024-03-05 23:35:00|7643.5|7639.5|7643.8|7639.8|7645.2|7641.2|7643.4|7639.4|0
1709682000000|2024-03-05 23:40:00|7643.7|7639.7|7644.7|7640.7|7644.7|7640.7|7643.6|7639.6|0
1709682300000|2024-03-05 23:45:00|7644.6|7640.6|7643.8|7639.8|7645|7641|7643.1|7639.1|0
1709682600000|2024-03-05 23:50:00|7643.9|7639.9|7643.8|7639.8|7644.4|7640.4|7643.8|7639.8|0
1709682900000|2024-03-05 23:55:00|7643.9|7639.9|7643.7|7639.7|7644.1|7640.1|7643.1|7639.1|0
1709683200000|2024-03-06 00:00:00|7643.6|7639.6|7642.1|7638.1|7643.8|7639.8|7642.1|7638.1|0
1709683500000|2024-03-06 00:05:00|7642.2|7638.2|7642.5|7638.5|7643.4|7639.4|7642.1|7638.1|0
1709683800000|2024-03-06 00:10:00|7642.4|7638.4|7642.5|7638.5|7642.8|7638.8|7641.9|7637.9|0
1709684100000|2024-03-06 00:15:00|7642.4|7638.4|7642.9|7638.9|7643.1|7639.1|7642.1|7638.1|0
1709684400000|2024-03-06 00:20:00|7642.8|7638.8|7643|7639|7643|7639|7642|7638|0
1709684700000|2024-03-06 00:25:00|7642.9|7638.9|7644.8|7640.8|7645.5|7641.5|7642.9|7638.9|0
1709685000000|2024-03-06 00:30:00|7644.9|7640.9|7644.8|7640.8|7645.6|7641.6|7644.7|7640.7|0
1709685300000|2024-03-06 00:35:00|7644.7|7640.7|7644.7|7640.7|7644.7|7640.7|7643|7639|0
1709685600000|2024-03-06 00:40:00|7644.6|7640.6|7644.2|7640.2|7644.6|7640.6|7644.1|7640.1|0
1709685900000|2024-03-06 00:45:00|7644.7|7640.7|7642.8|7638.8|7644.7|7640.7|7642.5|7638.5|0
1709686200000|2024-03-06 00:50:00|7642.7|7638.7|7643.4|7639.4|7643.4|7639.4|7642.4|7638.4|0
1709686500000|2024-03-06 00:55:00|7643.3|7639.3|7642.3|7638.3|7643.4|7639.4|7641.4|7637.4|0
1709686800000|2024-03-06 01:00:00|7641.9|7637.9|7641.1|7638.1|7642.6|7639.6|7639.3|7636.3|115
1709687100000|2024-03-06 01:05:00|7641.3|7638.3|7640.8|7637.8|7642.6|7639.6|7638.8|7635.8|77
1709687400000|2024-03-06 01:10:00|7640.6|7637.6|7642.1|7639.1|7642.3|7639.3|7639.8|7636.8|32
1709687700000|2024-03-06 01:15:00|7641.3|7638.3|7643.1|7640.1|7644.8|7641.8|7641.3|7638.3|58
1709688000000|2024-03-06 01:20:00|7643.3|7640.3|7643.6|7640.6|7645.8|7642.8|7643.3|7640.3|27
1709688300000|2024-03-06 01:25:00|7643.1|7640.1|7642.8|7639.8|7643.8|7640.8|7642.3|7639.3|18
1709688600000|2024-03-06 01:30:00|7643.3|7640.3|7642.8|7639.8|7644.1|7641.1|7642.3|7639.3|29
1709688900000|2024-03-06 01:35:00|7642.6|7639.6|7640.6|7637.6|7642.6|7639.6|7638.8|7635.8|30
1709689200000|2024-03-06 01:40:00|7640.3|7637.3|7641.8|7638.8|7642.3|7639.3|7639.8|7636.8|27
1709689500000|2024-03-06 01:45:00|7641.6|7638.6|7640.6|7637.6|7641.8|7638.8|7640.1|7637.1|20
1709689800000|2024-03-06 01:50:00|7639.8|7636.8|7642.3|7639.3|7644.3|7641.3|7639.8|7636.8|33
1709690100000|2024-03-06 01:55:00|7642.6|7639.6|7644.8|7641.8|7645.8|7642.8|7642.6|7639.6|21
1709690400000|2024-03-06 02:00:00|7644.6|7641.6|7644.8|7641.8|7645.3|7642.3|7643.3|7640.3|24
1709690700000|2024-03-06 02:05:00|7645.1|7642.1|7644.3|7641.3|7645.3|7642.3|7644.3|7641.3|23
1709691000000|2024-03-06 02:10:00|7644.1|7641.1|7644.8|7641.8|7644.8|7641.8|7643.1|7640.1|12
1709691300000|2024-03-06 02:15:00|7645.3|7642.3|7646.3|7643.3|7646.6|7643.6|7644.3|7641.3|33
1709691600000|2024-03-06 02:20:00|7646.6|7643.6|7646.3|7643.3|7647.6|7644.6|7645.3|7642.3|26
1709691900000|2024-03-06 02:25:00|7646.1|7643.1|7645.3|7642.3|7646.3|7643.3|7644.8|7641.8|11
1709692200000|2024-03-06 02:30:00|7645.6|7642.6|7647.3|7644.3|7647.3|7644.3|7645.6|7642.6|15
1709692500000|2024-03-06 02:35:00|7647.1|7644.1|7648.1|7645.1|7648.3|7645.3|7645.8|7642.8|17
1709692800000|2024-03-06 02:40:00|7648.3|7645.3|7648.8|7645.8|7649.3|7646.3|7648.1|7645.1|23
1709693100000|2024-03-06 02:45:00|7648.6|7645.6|7648.3|7645.3|7649.3|7646.3|7648.1|7645.1|16
1709693400000|2024-03-06 02:50:00|7648.1|7645.1|7647.6|7644.6|7648.1|7645.1|7646.6|7643.6|15
1709693700000|2024-03-06 02:55:00|7647.3|7644.3|7647.3|7644.3|7647.6|7644.6|7646.8|7643.8|12
1709694000000|2024-03-06 03:00:00|7647.8|7644.8|7647.8|7644.8|7649.3|7646.3|7647.8|7644.8|7
1709694300000|2024-03-06 03:05:00|7648.3|7645.3|7647.3|7644.3|7648.8|7645.8|7647.3|7644.3|12
1709694600000|2024-03-06 03:10:00|7647.8|7644.8|7648.6|7645.6|7649.3|7646.3|7647.3|7644.3|4
1709694900000|2024-03-06 03:15:00|7647.3|7644.3|7649.1|7646.1|7649.3|7646.3|7647.3|7644.3|13
1709695200000|2024-03-06 03:20:00|7649.3|7646.3|7648.8|7645.8|7650.3|7647.3|7648.3|7645.3|19
1709695500000|2024-03-06 03:25:00|7649.3|7646.3|7651.1|7648.1|7651.3|7648.3|7649.3|7646.3|17
1709695800000|2024-03-06 03:30:00|7651.3|7648.3|7650.3|7647.3|7651.3|7648.3|7649.6|7646.6|20
1709696100000|2024-03-06 03:35:00|7650.6|7647.6|7649.6|7646.6|7650.6|7647.6|7649.6|7646.6|2
1709696400000|2024-03-06 03:40:00|7650.1|7647.1|7650.3|7647.3|7651.3|7648.3|7650.1|7647.1|16
1709696700000|2024-03-06 03:45:00|7650.1|7647.1|7650.3|7647.3|7650.8|7647.8|7649.8|7646.8|17
1709697000000|2024-03-06 03:50:00|7650.6|7647.6|7652.6|7649.6|7652.6|7649.6|7650.6|7647.6|20
1709697300000|2024-03-06 03:55:00|7652.8|7649.8|7653.3|7650.3|7653.3|7650.3|7651.6|7648.6|18
1709697600000|2024-03-06 04:00:00|7652.8|7649.8|7651.8|7648.8|7653.8|7650.8|7651.6|7648.6|12
1709697900000|2024-03-06 04:05:00|7652.3|7649.3|7652.3|7649.3|7652.8|7649.8|7651.1|7648.1|11
1709698200000|2024-03-06 04:10:00|7652.1|7649.1|7651.8|7648.8|7652.1|7649.1|7651.1|7648.1|7
1709698500000|2024-03-06 04:15:00|7651.3|7648.3|7651.6|7648.6|7651.8|7648.8|7651.3|7648.3|5
1709698800000|2024-03-06 04:20:00|7651.8|7648.8|7651.1|7648.1|7651.8|7648.8|7650.8|7647.8|6
1709699100000|2024-03-06 04:25:00|7651.3|7648.3|7649.3|7646.3|7651.3|7648.3|7649.1|7646.1|10
1709699400000|2024-03-06 04:30:00|7649.1|7646.1|7649.3|7646.3|7649.8|7646.8|7648.8|7645.8|9
1709699700000|2024-03-06 04:35:00|7649.1|7646.1|7650.1|7647.1|7650.1|7647.1|7648.3|7645.3|6
1709700000000|2024-03-06 04:40:00|7649.8|7646.8|7650.1|7647.1|7650.6|7647.6|7648.8|7645.8|17
1709700300000|2024-03-06 04:45:00|7649.8|7646.8|7649.8|7646.8|7650.3|7647.3|7649.3|7646.3|2
1709700600000|2024-03-06 04:50:00|7650.1|7647.1|7652.3|7649.3|7652.8|7649.8|7650.1|7647.1|5
1709700900000|2024-03-06 04:55:00|7652.1|7649.1|7651.3|7648.3|7652.1|7649.1|7651.3|7648.3|1
1709701200000|2024-03-06 05:00:00|7651.8|7648.8|7652.3|7649.3|7652.8|7649.8|7651.8|7648.8|8
1709701500000|2024-03-06 05:05:00|7652.6|7649.6|7652.3|7649.3|7652.8|7649.8|7652.3|7649.3|1
1709701800000|2024-03-06 05:10:00|7652.1|7649.1|7653.3|7650.3|7653.8|7650.8|7652.1|7649.1|11
1709702100000|2024-03-06 05:15:00|7653.1|7650.1|7652.8|7649.8|7653.3|7650.3|7651.8|7648.8|2
1709702400000|2024-03-06 05:20:00|7652.3|7649.3|7652.3|7649.3|7652.8|7649.8|7651.8|7648.8|2
1709702700000|2024-03-06 05:25:00|7652.6|7649.6|7652.1|7649.1|7652.6|7649.6|7651.3|7648.3|6
1709703000000|2024-03-06 05:30:00|7652.3|7649.3|7653.3|7650.3|7653.3|7650.3|7652.1|7649.1|20
1709703300000|2024-03-06 05:35:00|7653.6|7650.6|7654.3|7651.3|7654.6|7651.6|7653.3|7650.3|13
1709703600000|2024-03-06 05:40:00|7654.1|7651.1|7655.1|7652.1|7655.3|7652.3|7654.1|7651.1|13
1709703900000|2024-03-06 05:45:00|7654.8|7651.8|7653.3|7650.3|7654.8|7651.8|7653.3|7650.3|9
1709704200000|2024-03-06 05:50:00|7653.6|7650.6|7653.3|7650.3|7654.1|7651.1|7652.8|7649.8|7
1709704500000|2024-03-06 05:55:00|7652.8|7649.8|7653.6|7650.6|7653.8|7650.8|7652.6|7649.6|5
1709704800000|2024-03-06 06:00:00|7653.8|7650.8|7653.3|7650.3|7655.6|7652.6|7652.6|7649.6|15
1709705100000|2024-03-06 06:05:00|7653.1|7650.1|7654.8|7651.8|7654.8|7651.8|7651.8|7648.8|44
1709705400000|2024-03-06 06:10:00|7654.3|7651.3|7655.3|7652.3|7655.6|7652.6|7653.8|7650.8|44
1709705700000|2024-03-06 06:15:00|7655.6|7652.6|7656.3|7653.3|7656.6|7653.6|7654.8|7651.8|24
1709706000000|2024-03-06 06:20:00|7656.6|7653.6|7656.6|7653.6|7656.8|7653.8|7656.1|7653.1|7
1709706300000|2024-03-06 06:25:00|7656.3|7653.3|7655.3|7652.3|7656.3|7653.3|7654.6|7651.6|11
1709706600000|2024-03-06 06:30:00|7655.1|7652.1|7656.6|7653.6|7656.6|7653.6|7655.1|7652.1|17
1709706900000|2024-03-06 06:35:00|7656.3|7653.3|7655.6|7652.6|7656.6|7653.6|7655.1|7652.1|9
1709707200000|2024-03-06 06:40:00|7655.3|7652.3|7656.3|7653.3|7656.8|7653.8|7655.3|7652.3|22
1709707500000|2024-03-06 06:45:00|7656.6|7653.6|7656.1|7653.1|7656.8|7653.8|7655.1|7652.1|17
1709707800000|2024-03-06 06:50:00|7655.8|7652.8|7657.3|7654.3|7657.3|7654.3|7655.6|7652.6|28
1709708100000|2024-03-06 06:55:00|7657.1|7654.1|7657.3|7654.3|7657.3|7654.3|7656.3|7653.3|23
1709708400000|2024-03-06 07:00:00|7657.6|7654.6|7656.1|7654.1|7660.6|7658.6|7656.1|7654.1|198
1709708700000|2024-03-06 07:05:00|7656.3|7654.3|7658.6|7656.6|7658.6|7656.6|7656.1|7654.1|85
1709709000000|2024-03-06 07:10:00|7658.3|7656.3|7656.1|7654.1|7658.6|7656.6|7655.6|7653.6|76
1709709300000|2024-03-06 07:15:00|7656.3|7654.3|7659.1|7657.1|7660.1|7658.1|7653.6|7651.6|227
1709709600000|2024-03-06 07:20:00|7659.3|7657.3|7656.3|7654.3|7660.8|7658.8|7654.1|7652.1|359
1709709900000|2024-03-06 07:25:00|7656.1|7654.1|7656.8|7654.8|7657.8|7655.8|7656.1|7654.1|86
1709710200000|2024-03-06 07:30:00|7657.1|7655.1|7655.8|7653.8|7657.1|7655.1|7652.8|7650.8|153
1709710500000|2024-03-06 07:35:00|7655.6|7653.6|7656.6|7654.6|7657.1|7655.1|7654.3|7652.3|75
1709710800000|2024-03-06 07:40:00|7656.8|7654.8|7656.6|7654.6|7658.3|7656.3|7656.1|7654.1|152
1709711100000|2024-03-06 07:45:00|7656.8|7654.8|7654.1|7652.1|7656.8|7654.8|7653.1|7651.1|128
1709711400000|2024-03-06 07:50:00|7653.8|7651.8|7654.6|7652.6|7654.6|7652.6|7651.8|7649.8|86
1709711700000|2024-03-06 07:55:00|7654.1|7652.1|7652.8|7650.8|7658.1|7656.1|7652.8|7650.8|425
1709712000000|2024-03-06 08:00:00|7652.3|7651.3|7644.1|7643.1|7652.3|7651.3|7639.6|7638.6|2947
1709712300000|2024-03-06 08:05:00|7644.6|7643.6|7650.1|7649.1|7650.6|7649.6|7642.8|7641.8|1047
1709712600000|2024-03-06 08:10:00|7650.6|7649.6|7663.6|7662.6|7663.8|7662.8|7648.6|7647.6|1180
1709712900000|2024-03-06 08:15:00|7663.8|7662.8|7663.6|7662.6|7665.6|7664.6|7657.1|7656.1|1009
1709713200000|2024-03-06 08:20:00|7663.8|7662.8|7659.3|7658.3|7665.1|7664.1|7658.1|7657.1|662
1709713500000|2024-03-06 08:25:00|7659.6|7658.6|7666.1|7665.1|7666.8|7665.8|7659.3|7658.3|428
1709713800000|2024-03-06 08:30:00|7664.8|7663.8|7661.1|7660.1|7666.1|7665.1|7659.6|7658.6|845
1709714100000|2024-03-06 08:35:00|7661.6|7660.6|7665.6|7664.6|7666.6|7665.6|7660.3|7659.3|547
1709714400000|2024-03-06 08:40:00|7665.8|7664.8|7666.2|7665.2|7668.1|7667.1|7663.1|7662.1|647
1709714700000|2024-03-06 08:45:00|7666.5|7665.5|7674.5|7673.5|7674.7|7673.7|7666|7665|666
1709715000000|2024-03-06 08:50:00|7674.2|7673.2|7671|7670|7675|7674|7671|7670|740
1709715300000|2024-03-06 08:55:00|7670.5|7669.5|7667|7666|7670.5|7669.5|7663.5|7662.5|490
1709715600000|2024-03-06 09:00:00|7666.5|7665.5|7670|7669|7673|7672|7666|7665|774
1709715900000|2024-03-06 09:05:00|7670.2|7669.2|7665.7|7664.7|7671.2|7670.2|7665.7|7664.7|421
1709716200000|2024-03-06 09:10:00|7666|7665|7660|7659|7666|7665|7659.5|7658.5|317
1709716500000|2024-03-06 09:15:00|7660.5|7659.5|7664|7663|7664.2|7663.2|7657.2|7656.2|421
1709716800000|2024-03-06 09:20:00|7663.5|7662.5|7668|7667|7669|7668|7663|7662|292
1709717100000|2024-03-06 09:25:00|7668.5|7667.5|7674|7673|7675.2|7674.2|7667.5|7666.5|436
1709717400000|2024-03-06 09:30:00|7673.2|7672.2|7674.5|7673.5|7676.7|7675.7|7673|7672|473
1709717700000|2024-03-06 09:35:00|7674.2|7673.2|7670.7|7669.7|7674.5|7673.5|7670|7669|355
1709718000000|2024-03-06 09:40:00|7671|7670|7669.5|7668.5|7672.5|7671.5|7669|7668|227
1709718300000|2024-03-06 09:45:00|7669|7668|7667.5|7666.5|7670.5|7669.5|7666.2|7665.2|276
1709718600000|2024-03-06 09:50:00|7667.2|7666.2|7669|7668|7669|7668|7666.5|7665.5|427
1709718900000|2024-03-06 09:55:00|7668.7|7667.7|7671.2|7670.2|7671.5|7670.5|7668.5|7667.5|225
1709719200000|2024-03-06 10:00:00|7671.5|7670.5|7674|7673|7676.5|7675.5|7671|7670|266
1709719500000|2024-03-06 10:05:00|7673.5|7672.5|7673|7672|7675|7674|7671|7670|311
1709719800000|2024-03-06 10:10:00|7673.2|7672.2|7666|7665|7674.2|7673.2|7665.7|7664.7|329
1709720100000|2024-03-06 10:15:00|7666.2|7665.2|7668.5|7667.5|7669|7668|7665|7664|394
1709720400000|2024-03-06 10:20:00|7669.2|7668.2|7669.2|7668.2|7671.5|7670.5|7668.5|7667.5|331
1709720700000|2024-03-06 10:25:00|7669.5|7668.5|7672.5|7671.5|7673.2|7672.2|7669|7668|354
1709721000000|2024-03-06 10:30:00|7673|7672|7666.5|7665.5|7674.2|7673.2|7666.5|7665.5|375
1709721300000|2024-03-06 10:35:00|7666|7665|7667|7666|7668|7667|7663|7662|449
1709721600000|2024-03-06 10:40:00|7667.2|7666.2|7662.5|7661.5|7668|7667|7662|7661|293
1709721900000|2024-03-06 10:45:00|7662.7|7661.7|7667.2|7666.2|7667.5|7666.5|7662.5|7661.5|528
1709722200000|2024-03-06 10:50:00|7667.5|7666.5|7663.5|7662.5|7668.5|7667.5|7663|7662|313
1709722500000|2024-03-06 10:55:00|7664|7663|7664.2|7663.2|7665|7664|7662.7|7661.7|255
1709722800000|2024-03-06 11:00:00|7664.5|7663.5|7664.5|7663.5|7665.7|7664.7|7661.5|7660.5|769
1709723100000|2024-03-06 11:05:00|7664.2|7663.2|7662.5|7661.5|7664.7|7663.7|7659|7658|535
1709723400000|2024-03-06 11:10:00|7662.2|7661.2|7669|7668|7669.5|7668.5|7662|7661|361
1709723700000|2024-03-06 11:15:00|7669.2|7668.2|7669.5|7668.5|7671|7670|7669|7668|270
1709724000000|2024-03-06 11:20:00|7669|7668|7667|7666|7669.2|7668.2|7666.2|7665.2|259
1709724300000|2024-03-06 11:25:00|7666.7|7665.7|7672|7671|7672|7671|7666|7665|352
1709724600000|2024-03-06 11:30:00|7671.7|7670.7|7671.7|7670.7|7674.5|7673.5|7669|7668|551
1709724900000|2024-03-06 11:35:00|7671.5|7670.5|7674.7|7673.7|7675.7|7674.7|7671.2|7670.2|382
1709725200000|2024-03-06 11:40:00|7674.5|7673.5|7668.5|7667.5|7674.5|7673.5|7668.5|7667.5|266
1709725500000|2024-03-06 11:45:00|7668.7|7667.7|7671.2|7670.2|7672|7671|7668|7667|373
1709725800000|2024-03-06 11:50:00|7671|7670|7669|7668|7672.5|7671.5|7668.5|7667.5|182
1709726100000|2024-03-06 11:55:00|7669.5|7668.5|7675|7674|7675.5|7674.5|7669|7668|479
1709726400000|2024-03-06 12:00:00|7675.5|7674.5|7673.5|7672.5|7677.5|7676.5|7672.7|7671.7|753
1709726700000|2024-03-06 12:05:00|7673|7672|7676.5|7675.5|7677.7|7676.7|7673|7672|284
1709727000000|2024-03-06 12:10:00|7676.7|7675.7|7676|7675|7678|7677|7676|7675|220
1709727300000|2024-03-06 12:15:00|7675.5|7674.5|7670|7669|7676.5|7675.5|7669.5|7668.5|304
1709727600000|2024-03-06 12:20:00|7670.5|7669.5|7669|7668|7672|7671|7668.7|7667.7|245
1709727900000|2024-03-06 12:25:00|7668.5|7667.5|7668|7667|7669|7668|7666.7|7665.7|470
1709728200000|2024-03-06 12:30:00|7667.7|7666.7|7670.5|7669.5|7671.5|7670.5|7667.5|7666.5|258
1709728500000|2024-03-06 12:35:00|7671.2|7670.2|7675.5|7674.5|7676.5|7675.5|7670.7|7669.7|267
1709728800000|2024-03-06 12:40:00|7675.7|7674.7|7677.2|7676.2|7678.7|7677.7|7675.7|7674.7|453
1709729100000|2024-03-06 12:45:00|7676.9|7675.9|7675.7|7674.7|7677.2|7676.2|7672.7|7671.7|449
1709729400000|2024-03-06 12:50:00|7676.2|7675.2|7677.2|7676.2|7677.7|7676.7|7673.2|7672.2|495
1709729700000|2024-03-06 12:55:00|7676.9|7675.9|7677.4|7676.4|7678.7|7677.7|7676.2|7675.2|316
1709730000000|2024-03-06 13:00:00|7677.2|7676.2|7675.4|7674.4|7682.2|7681.2|7673.9|7672.9|1815
1709730300000|2024-03-06 13:05:00|7675.2|7674.2|7667.2|7666.2|7675.7|7674.7|7666.9|7665.9|531
1709730600000|2024-03-06 13:10:00|7667.7|7666.7|7668.4|7667.4|7668.7|7667.7|7667.2|7666.2|294
1709730900000|2024-03-06 13:15:00|7668.7|7667.7|7664.9|7663.9|7670.2|7669.2|7663.2|7662.2|492
1709731200000|2024-03-06 13:20:00|7665.2|7664.2|7669.2|7668.2|7669.7|7668.7|7664.7|7663.7|375
1709731500000|2024-03-06 13:25:00|7669.4|7668.4|7666.7|7665.7|7671.7|7670.7|7666.2|7665.2|290
1709731800000|2024-03-06 13:30:00|7666.4|7665.4|7665.7|7664.7|7667.4|7666.4|7663.7|7662.7|530
1709732100000|2024-03-06 13:35:00|7665.9|7664.9|7667.9|7666.9|7669.4|7668.4|7665.2|7664.2|331
1709732400000|2024-03-06 13:40:00|7668.2|7667.2|7670.4|7669.4|7672.4|7671.4|7666.7|7665.7|622
1709732700000|2024-03-06 13:45:00|7670.2|7669.2|7672.7|7671.7|7674.2|7673.2|7670.2|7669.2|377
1709733000000|2024-03-06 13:50:00|7672.9|7671.9|7675.2|7674.2|7676.7|7675.7|7672.9|7671.9|535
1709733300000|2024-03-06 13:55:00|7675.4|7674.4|7682.2|7681.2|7683.2|7682.2|7674.7|7673.7|491
1709733600000|2024-03-06 14:00:00|7682.4|7681.4|7688.4|7687.4|7688.7|7687.7|7681.7|7680.7|614
1709733900000|2024-03-06 14:05:00|7688.7|7687.7|7688.4|7687.4|7688.7|7687.7|7685.9|7684.9|705
1709734200000|2024-03-06 14:10:00|7688.7|7687.7|7689.2|7688.2|7689.7|7688.7|7687.2|7686.2|585
1709734500000|2024-03-06 14:15:00|7689.4|7688.4|7688.2|7687.2|7691.2|7690.2|7688.2|7687.2|601
1709734800000|2024-03-06 14:20:00|7687.7|7686.7|7691.2|7690.2|7691.4|7690.4|7685.2|7684.2|596
1709735100000|2024-03-06 14:25:00|7690.7|7689.7|7693.2|7692.2|7693.7|7692.7|7690.2|7689.2|762
1709735400000|2024-03-06 14:30:00|7692.7|7691.7|7695.7|7694.7|7697.4|7696.4|7691.2|7690.2|1301
1709735700000|2024-03-06 14:35:00|7695.2|7694.2|7690.9|7689.9|7696.2|7695.2|7690.9|7689.9|1218
1709736000000|2024-03-06 14:40:00|7690.7|7689.7|7690.2|7689.2|7696.2|7695.2|7690.2|7689.2|996
1709736300000|2024-03-06 14:45:00|7690.9|7689.9|7695.7|7694.7|7696.2|7695.2|7690.9|7689.9|1187
1709736600000|2024-03-06 14:50:00|7696.2|7695.2|7700.2|7699.2|7702.4|7701.4|7695.2|7694.2|1447
1709736900000|2024-03-06 14:55:00|7700.4|7699.4|7697.4|7696.4|7703.2|7702.2|7696.7|7695.7|1057
1709737200000|2024-03-06 15:00:00|7697.2|7696.2|7693.7|7692.7|7700.7|7699.7|7693.2|7692.2|1389
1709737500000|2024-03-06 15:05:00|7694.2|7693.2|7686.7|7685.7|7696.4|7695.4|7684.4|7683.4|1496
1709737800000|2024-03-06 15:10:00|7685.9|7684.9|7683.4|7682.4|7688.4|7687.4|7681.4|7680.4|835
1709738100000|2024-03-06 15:15:00|7682.9|7681.9|7684.6|7683.6|7688.4|7687.4|7682.1|7681.1|757
1709738400000|2024-03-06 15:20:00|7684.9|7683.9|7676.4|7675.4|7686.4|7685.4|7676.4|7675.4|874
1709738700000|2024-03-06 15:25:00|7676.6|7675.6|7672.9|7671.9|7676.9|7675.9|7671.1|7670.1|879
1709739000000|2024-03-06 15:30:00|7673.1|7672.1|7678.1|7677.1|7678.9|7677.9|7670.9|7669.9|1046
1709739300000|2024-03-06 15:35:00|7677.9|7676.9|7675.9|7674.9|7679.4|7678.4|7675.4|7674.4|783
1709739600000|2024-03-06 15:40:00|7675.4|7674.4|7675.1|7674.1|7678.9|7677.9|7672.9|7671.9|639
1709739900000|2024-03-06 15:45:00|7675.4|7674.4|7673.4|7672.4|7677.4|7676.4|7672.9|7671.9|1001
1709740200000|2024-03-06 15:50:00|7673.9|7672.9|7673.4|7672.4|7677.6|7676.6|7672.4|7671.4|638
1709740500000|2024-03-06 15:55:00|7673.6|7672.6|7671.4|7670.4|7675.4|7674.4|7670.4|7669.4|623
1709740800000|2024-03-06 16:00:00|7671.1|7670.1|7671.6|7670.6|7673.9|7672.9|7670.4|7669.4|899
1709741100000|2024-03-06 16:05:00|7671.9|7670.9|7670.4|7669.4|7672.9|7671.9|7670.1|7669.1|761
1709741400000|2024-03-06 16:10:00|7670.6|7669.6|7672.6|7671.6|7672.9|7671.9|7669.1|7668.1|972
1709741700000|2024-03-06 16:15:00|7672.4|7671.4|7669.9|7668.9|7672.9|7671.9|7669.4|7668.4|576
1709742000000|2024-03-06 16:20:00|7669.6|7668.6|7673.4|7672.4|7673.9|7672.9|7669.1|7668.1|717
1709742300000|2024-03-06 16:25:00|7673.9|7672.9|7681.9|7679.9|7682.4|7680.9|7673.9|7672.9|4547
1709742600000|2024-03-06 16:30:00|7652.6|7650.6|7651.3|7649.3|7655.1|7653.1|7645.6|7643.6|10868
1709742900000|2024-03-06 16:35:00|7651.1|7649.1|7650.8|7648.8|7652.8|7650.8|7647.3|7645.3|2428
1709743200000|2024-03-06 16:40:00|7651.1|7649.1|7652.1|7650.1|7653.6|7651.6|7651.1|7649.1|610
1709743500000|2024-03-06 16:45:00|7652.3|7650.3|7654.6|7652.6|7655.3|7653.3|7651.8|7649.8|458
1709743800000|2024-03-06 16:50:00|7654.3|7652.3|7652.3|7650.3|7655.6|7653.6|7652.3|7650.3|366
1709744100000|2024-03-06 16:55:00|7652.6|7650.6|7650.6|7648.6|7653.6|7651.6|7650.6|7648.6|474
1709744400000|2024-03-06 17:00:00|7650.8|7648.8|7650.8|7648.8|7652.1|7650.1|7649.6|7647.6|239
1709744700000|2024-03-06 17:05:00|7650.6|7648.6|7650.1|7648.1|7651.6|7649.6|7645.6|7643.6|363
1709745000000|2024-03-06 17:10:00|7650.3|7648.3|7654.6|7652.6|7654.6|7652.6|7650.1|7648.1|285
1709745300000|2024-03-06 17:15:00|7654.3|7652.3|7657.6|7655.6|7657.6|7655.6|7653.8|7651.8|204
1709745600000|2024-03-06 17:20:00|7658.1|7656.1|7658.1|7656.1|7659.6|7657.6|7657.6|7655.6|366
1709745900000|2024-03-06 17:25:00|7658.6|7656.6|7659.6|7657.6|7660.1|7658.1|7658.6|7656.6|297
1709746200000|2024-03-06 17:30:00|7659.1|7657.1|7658.8|7656.8|7660.3|7658.3|7658.3|7656.3|193
1709746500000|2024-03-06 17:35:00|7658.6|7656.6|7659.3|7657.3|7659.6|7657.6|7657.1|7655.1|196
1709746800000|2024-03-06 17:40:00|7659.1|7657.1|7659.6|7657.6|7660.6|7658.6|7657.6|7655.6|157
1709747100000|2024-03-06 17:45:00|7659.8|7657.8|7659.3|7657.3|7660.1|7658.1|7657.6|7655.6|148
1709747400000|2024-03-06 17:50:00|7659.6|7657.6|7657.1|7655.1|7660.8|7658.8|7656.8|7654.8|132
1709747700000|2024-03-06 17:55:00|7656.6|7654.6|7656.6|7654.6|7657.8|7655.8|7655.8|7653.8|182
1709748000000|2024-03-06 18:00:00|7656.8|7654.8|7659.1|7657.1|7659.1|7657.1|7656.6|7654.6|148
1709748300000|2024-03-06 18:05:00|7658.8|7656.8|7656.1|7654.1|7658.8|7656.8|7655.6|7653.6|94
1709748600000|2024-03-06 18:10:00|7655.6|7653.6|7658.6|7656.6|7658.8|7656.8|7655.6|7653.6|129
1709748900000|2024-03-06 18:15:00|7658.8|7656.8|7661.6|7659.6|7661.6|7659.6|7658.6|7656.6|134
1709749200000|2024-03-06 18:20:00|7662.1|7660.1|7662.3|7660.3|7662.8|7660.8|7661.6|7659.6|141
1709749500000|2024-03-06 18:25:00|7662.6|7660.6|7662.6|7660.6|7663.1|7661.1|7662.6|7660.6|91
1709749800000|2024-03-06 18:30:00|7662.1|7660.1|7654.1|7652.1|7662.1|7660.1|7651.3|7649.3|411
1709750100000|2024-03-06 18:35:00|7653.3|7651.3|7654.6|7652.6|7655.1|7653.1|7649.1|7647.1|341
1709750400000|2024-03-06 18:40:00|7654.8|7652.8|7658.1|7656.1|7658.1|7656.1|7654.6|7652.6|124
1709750700000|2024-03-06 18:45:00|7658.6|7656.6|7648.1|7646.1|7658.6|7656.6|7648.1|7646.1|246
1709751000000|2024-03-06 18:50:00|7647.3|7645.3|7647.1|7645.1|7649.8|7647.8|7645.8|7643.8|341
1709751300000|2024-03-06 18:55:00|7647.3|7645.3|7650.1|7648.1|7651.1|7649.1|7646.6|7644.6|116
1709751600000|2024-03-06 19:00:00|7650.3|7648.3|7646.1|7644.1|7650.3|7648.3|7645.6|7643.6|135
1709751900000|2024-03-06 19:05:00|7646.3|7644.3|7650.6|7648.6|7652.6|7650.6|7646.3|7644.3|195
1709752200000|2024-03-06 19:10:00|7650.3|7648.3|7644.1|7642.1|7650.6|7648.6|7643.6|7641.6|250
1709752500000|2024-03-06 19:15:00|7644.3|7642.3|7644.6|7642.6|7646.3|7644.3|7640.1|7638.1|288
1709752800000|2024-03-06 19:20:00|7644.3|7642.3|7647.6|7645.6|7648.1|7646.1|7644.1|7642.1|134
1709753100000|2024-03-06 19:25:00|7647.1|7645.1|7649.8|7647.8|7650.3|7648.3|7645.1|7643.1|147
1709753400000|2024-03-06 19:30:00|7650.1|7648.1|7648.6|7646.6|7651.6|7649.6|7647.1|7645.1|175
1709753700000|2024-03-06 19:35:00|7648.3|7646.3|7649.1|7647.1|7649.8|7647.8|7646.1|7644.1|129
1709754000000|2024-03-06 19:40:00|7648.8|7646.8|7649.6|7647.6|7651.1|7649.1|7647.3|7645.3|57
1709754300000|2024-03-06 19:45:00|7649.3|7647.3|7648.6|7646.6|7649.3|7647.3|7644.1|7642.1|107
1709754600000|2024-03-06 19:50:00|7648.8|7646.8|7652.6|7650.6|7652.6|7650.6|7648.8|7646.8|105
1709754900000|2024-03-06 19:55:00|7652.3|7650.3|7649.3|7647.3|7652.3|7650.3|7646.6|7644.6|131
1709755200000|2024-03-06 20:00:00|7649.1|7647.1|7651.1|7649.1|7651.1|7649.1|7647.3|7645.3|177
1709755500000|2024-03-06 20:05:00|7650.8|7648.8|7650.1|7648.1|7651.6|7649.6|7648.6|7646.6|133
1709755800000|2024-03-06 20:10:00|7649.8|7647.8|7646.3|7644.3|7652.1|7650.1|7645.1|7643.1|159
1709756100000|2024-03-06 20:15:00|7646.1|7644.1|7648.1|7646.1|7650.3|7648.3|7646.1|7644.1|121
1709756400000|2024-03-06 20:20:00|7647.8|7645.8|7645.1|7643.1|7648.6|7646.6|7644.1|7642.1|149
1709756700000|2024-03-06 20:25:00|7645.3|7643.3|7648.1|7646.1|7648.3|7646.3|7645.1|7643.1|179
1709757000000|2024-03-06 20:30:00|7648.6|7646.6|7646.6|7644.6|7648.8|7646.8|7646.6|7644.6|123
1709757300000|2024-03-06 20:35:00|7646.3|7644.3|7648.1|7646.1|7648.1|7646.1|7644.6|7642.6|135
1709757600000|2024-03-06 20:40:00|7648.6|7646.6|7649.1|7647.1|7649.1|7647.1|7647.6|7645.6|113
1709757900000|2024-03-06 20:45:00|7649.6|7647.6|7652.1|7650.1|7653.8|7651.8|7649.1|7647.1|275
1709758200000|2024-03-06 20:50:00|7651.8|7649.8|7652.1|7650.1|7652.1|7650.1|7647.8|7645.8|261
1709758500000|2024-03-06 20:55:00|7652.3|7650.3|7652.4|7648.4|7653.8|7651.8|7648.6|7646.6|602
1709758800000|2024-03-06 21:00:00|7652|7648|7651|7647|7653.6|7649.6|7650.2|7646.2|0
1709759100000|2024-03-06 21:05:00|7651.1|7647.1|7651.8|7647.8|7653.1|7649.1|7651.1|7647.1|0
1709759400000|2024-03-06 21:10:00|7651.7|7647.7|7652|7648|7653|7649|7651.5|7647.5|0
1709759700000|2024-03-06 21:15:00|7651.9|7647.9|7652.6|7648.6|7652.8|7648.8|7651.8|7647.8|0
1709760000000|2024-03-06 21:20:00|7652.8|7648.8|7653.3|7649.3|7653.3|7649.3|7652.6|7648.6|0
1709760300000|2024-03-06 21:25:00|7653.2|7649.2|7652.3|7648.3|7653.3|7649.3|7652.3|7648.3|0
1709760600000|2024-03-06 21:30:00|7652.4|7648.4|7653.9|7649.9|7653.9|7649.9|7652.4|7648.4|0
1709760900000|2024-03-06 21:35:00|7653.8|7649.8|7654.9|7650.9|7654.9|7650.9|7653.6|7649.6|0
1709761200000|2024-03-06 21:40:00|7654.7|7650.7|7654.9|7650.9|7655.2|7651.2|7654.7|7650.7|0
1709761500000|2024-03-06 21:45:00|7655|7651|7653.1|7649.1|7655.2|7651.2|7652.6|7648.6|0
1709761800000|2024-03-06 21:50:00|7653.2|7649.2|7652.3|7648.3|7653.3|7649.3|7652.3|7648.3|0
1709762100000|2024-03-06 21:55:00|7652.4|7648.4|7652.7|7648.7|7653|7649|7652|7648|0
1709762400000|2024-03-06 22:00:00|7652.8|7648.8|7652.9|7648.9|7653.4|7649.4|7652.8|7648.8|0
1709762700000|2024-03-06 22:05:00|7652.8|7648.8|7652.6|7648.6|7652.8|7648.8|7652.3|7648.3|0
1709763000000|2024-03-06 22:10:00|7652.3|7648.3|7652.2|7648.2|7652.5|7648.5|7651.8|7647.8|0
1709763300000|2024-03-06 22:15:00|7652.1|7648.1|7652.3|7648.3|7652.3|7648.3|7652|7648|0
1709763600000|2024-03-06 22:20:00|7652.4|7648.4|7652.3|7648.3|7652.5|7648.5|7652.3|7648.3|0
1709763900000|2024-03-06 22:25:00|7652.4|7648.4|7654.4|7650.4|7654.4|7650.4|7652.2|7648.2|0
1709764200000|2024-03-06 22:30:00|7654.5|7650.5|7655|7651|7655.1|7651.1|7654.5|7650.5|0
1709764500000|2024-03-06 22:35:00|7655.1|7651.1|7655.1|7651.1|7655.1|7651.1|7654.9|7650.9|0
1709764800000|2024-03-06 22:40:00|7655.2|7651.2|7655.3|7651.3|7655.4|7651.4|7655.2|7651.2|0
1709765100000|2024-03-06 22:45:00|7655.4|7651.4|7654.9|7650.9|7655.4|7651.4|7654.9|7650.9|0
1709765400000|2024-03-06 22:50:00|7655|7651|7655.2|7651.2|7655.2|7651.2|7655|7651|0
1709765700000|2024-03-06 22:55:00|7655.1|7651.1|7655.1|7651.1|7655.3|7651.3|7655|7651|0
1709766000000|2024-03-06 23:00:00|7655.4|7651.4|7654|7650|7656.2|7652.2|7653.2|7649.2|0
1709766300000|2024-03-06 23:05:00|7653.9|7649.9|7655|7651|7655.2|7651.2|7653.7|7649.7|0
1709766600000|2024-03-06 23:10:00|7655.1|7651.1|7654|7650|7655.3|7651.3|7654|7650|0
1709766900000|2024-03-06 23:15:00|7653.9|7649.9|7652.9|7648.9|7654.8|7650.8|7652.9|7648.9|0
1709767200000|2024-03-06 23:20:00|7653|7649|7653.4|7649.4|7653.4|7649.4|7652.1|7648.1|0
1709767500000|2024-03-06 23:25:00|7653.5|7649.5|7654.2|7650.2|7654.5|7650.5|7653.4|7649.4|0
1709767800000|2024-03-06 23:30:00|7654.1|7650.1|7653.4|7649.4|7654.3|7650.3|7653.4|7649.4|0
1709768100000|2024-03-06 23:35:00|7653.2|7649.2|7652.4|7648.4|7653.4|7649.4|7652.4|7648.4|0
1709768400000|2024-03-06 23:40:00|7652.3|7648.3|7652.2|7648.2|7652.7|7648.7|7651.7|7647.7|0
1709768700000|2024-03-06 23:45:00|7652.3|7648.3|7652.1|7648.1|7652.9|7648.9|7652.1|7648.1|0
1709769000000|2024-03-06 23:50:00|7652.2|7648.2|7652.1|7648.1|7652.9|7648.9|7652.1|7648.1|0
1709769300000|2024-03-06 23:55:00|7652|7648|7650.1|7646.1|7652.1|7648.1|7650.1|7646.1|0
1709769600000|2024-03-07 00:00:00|7650.2|7646.2|7652.1|7648.1|7652.1|7648.1|7649.8|7645.8|0
1709769900000|2024-03-07 00:05:00|7652.2|7648.2|7651.6|7647.6|7652.4|7648.4|7651.1|7647.1|0
1709770200000|2024-03-07 00:10:00|7651.5|7647.5|7650.1|7646.1|7651.5|7647.5|7650.1|7646.1|0
1709770500000|2024-03-07 00:15:00|7650|7646|7649.3|7645.3|7651.1|7647.1|7649.2|7645.2|0
1709770800000|2024-03-07 00:20:00|7649.2|7645.2|7647|7643|7649.3|7645.3|7646.2|7642.2|0
1709771100000|2024-03-07 00:25:00|7646.8|7642.8|7646.6|7642.6|7647.1|7643.1|7645.8|7641.8|0
1709771400000|2024-03-07 00:30:00|7646.5|7642.5|7646.4|7642.4|7646.6|7642.6|7645.1|7641.1|0
1709771700000|2024-03-07 00:35:00|7646.5|7642.5|7646.4|7642.4|7646.6|7642.6|7646.2|7642.2|0
1709772000000|2024-03-07 00:40:00|7646.3|7642.3|7645.2|7641.2|7646.4|7642.4|7645.1|7641.1|0
1709772300000|2024-03-07 00:45:00|7645|7641|7644.1|7640.1|7646.2|7642.2|7643.9|7639.9|0
1709772600000|2024-03-07 00:50:00|7644|7640|7646.3|7642.3|7646.3|7642.3|7644|7640|0
1709772900000|2024-03-07 00:55:00|7646.4|7642.4|7650.3|7646.3|7650.3|7646.3|7645.3|7641.3|0
1709773200000|2024-03-07 01:00:00|7650.2|7646.2|7655.3|7652.3|7656.5|7653.5|7648.2|7644.2|194
1709773500000|2024-03-07 01:05:00|7655|7652|7654.3|7651.3|7656|7653|7652|7649|82
1709773800000|2024-03-07 01:10:00|7654|7651|7657|7654|7657.3|7654.3|7652.3|7649.3|73
1709774100000|2024-03-07 01:15:00|7657.3|7654.3|7656|7653|7659.8|7656.8|7653|7650|508
1709774400000|2024-03-07 01:20:00|7655.5|7652.5|7659.5|7656.5|7659.8|7656.8|7655.5|7652.5|146
1709774700000|2024-03-07 01:25:00|7659.3|7656.3|7661.5|7658.5|7662|7659|7659|7656|34
1709775000000|2024-03-07 01:30:00|7661.3|7658.3|7661.5|7658.5|7664|7661|7660.5|7657.5|44
1709775300000|2024-03-07 01:35:00|7662.3|7659.3|7660.8|7657.8|7662.3|7659.3|7657.3|7654.3|137
1709775600000|2024-03-07 01:40:00|7660.5|7657.5|7660.5|7657.5|7661|7658|7657.8|7654.8|17
1709775900000|2024-03-07 01:45:00|7659.8|7656.8|7659.5|7656.5|7660.8|7657.8|7658|7655|29
1709776200000|2024-03-07 01:50:00|7659.3|7656.3|7657|7654|7659.3|7656.3|7655|7652|59
1709776500000|2024-03-07 01:55:00|7656.5|7653.5|7653|7650|7657.8|7654.8|7652.3|7649.3|143
1709776800000|2024-03-07 02:00:00|7652.8|7649.8|7655|7652|7655.8|7652.8|7652.3|7649.3|57
1709777100000|2024-03-07 02:05:00|7655.8|7652.8|7653.3|7650.3|7655.8|7652.8|7652.3|7649.3|26
1709777400000|2024-03-07 02:10:00|7654.3|7651.3|7653.3|7650.3|7655.5|7652.5|7651|7648|92
1709777700000|2024-03-07 02:15:00|7652.8|7649.8|7654.8|7651.8|7655|7652|7652.3|7649.3|11
1709778000000|2024-03-07 02:20:00|7654.3|7651.3|7651.5|7648.5|7655|7652|7651.3|7648.3|64
1709778300000|2024-03-07 02:25:00|7651.3|7648.3|7651.3|7648.3|7653.3|7650.3|7651|7648|61
1709778600000|2024-03-07 02:30:00|7651|7648|7653|7650|7653|7650|7649.5|7646.5|106
1709778900000|2024-03-07 02:35:00|7653.3|7650.3|7653.3|7650.3|7654|7651|7651.5|7648.5|50
1709779200000|2024-03-07 02:40:00|7653|7650|7653|7650|7654.3|7651.3|7650.5|7647.5|64
1709779500000|2024-03-07 02:45:00|7652.8|7649.8|7654|7651|7654.8|7651.8|7652|7649|88
1709779800000|2024-03-07 02:50:00|7653.8|7650.8|7654.8|7651.8|7655.5|7652.5|7653.8|7650.8|60
1709780100000|2024-03-07 02:55:00|7654.5|7651.5|7657.3|7654.3|7658.3|7655.3|7653.8|7650.8|93
1709780400000|2024-03-07 03:00:00|7657|7654|7654.3|7651.3|7657.5|7654.5|7653.8|7650.8|70
1709780700000|2024-03-07 03:05:00|7654.5|7651.5|7655.8|7652.8|7655.8|7652.8|7654.5|7651.5|3
1709781000000|2024-03-07 03:10:00|7655.5|7652.5|7657.3|7654.3|7657.3|7654.3|7654.5|7651.5|6
1709781300000|2024-03-07 03:15:00|7657|7654|7655.3|7652.3|7657.3|7654.3|7655.3|7652.3|9
1709781600000|2024-03-07 03:20:00|7655|7652|7653.3|7650.3|7655.3|7652.3|7651.8|7648.8|8
1709781900000|2024-03-07 03:25:00|7653.8|7650.8|7655.3|7652.3|7655.3|7652.3|7653.8|7650.8|1
1709782200000|2024-03-07 03:30:00|7655|7652|7655.3|7652.3|7656.8|7653.8|7654.5|7651.5|13
1709782500000|2024-03-07 03:35:00|7654.8|7651.8|7655.3|7652.3|7655.5|7652.5|7653.5|7650.5|1
1709782800000|2024-03-07 03:40:00|7655|7652|7655.3|7652.3|7657|7654|7655|7652|6
1709783100000|2024-03-07 03:45:00|7654.5|7651.5|7655.5|7652.5|7656.3|7653.3|7654.5|7651.5|10
1709783400000|2024-03-07 03:50:00|7656.3|7653.3|7657.5|7654.5|7658.3|7655.3|7656.3|7653.3|7
1709783700000|2024-03-07 03:55:00|7658|7655|7659.8|7656.8|7660.3|7657.3|7658|7655|2
1709784000000|2024-03-07 04:00:00|7660|7657|7657.5|7654.5|7660.5|7657.5|7657.3|7654.3|16
1709784300000|2024-03-07 04:05:00|7657.8|7654.8|7657.5|7654.5|7657.8|7654.8|7657.3|7654.3|1
1709784600000|2024-03-07 04:10:00|7657.3|7654.3|7657.8|7654.8|7657.8|7654.8|7656.5|7653.5|5
1709784900000|2024-03-07 04:15:00|7658|7655|7658|7655|7659|7656|7657.3|7654.3|3
1709785200000|2024-03-07 04:20:00|7657.5|7654.5|7659|7656|7659|7656|7657|7654|4
1709785500000|2024-03-07 04:25:00|7658.8|7655.8|7661.3|7658.3|7661.3|7658.3|7658.8|7655.8|1
1709785800000|2024-03-07 04:30:00|7661|7658|7659.8|7656.8|7661.3|7658.3|7659.3|7656.3|6
1709786100000|2024-03-07 04:35:00|7660.3|7657.3|7661|7658|7661.3|7658.3|7660|7657|1
1709786400000|2024-03-07 04:40:00|7661.3|7658.3|7661.3|7658.3|7662|7659|7661|7658|1
1709786700000|2024-03-07 04:45:00|7661.8|7658.8|7662|7659|7662|7659|7661.5|7658.5|0
1709787000000|2024-03-07 04:50:00|7662.5|7659.5|7661.3|7658.3|7662.5|7659.5|7661.3|7658.3|8
1709787300000|2024-03-07 04:55:00|7661.8|7658.8|7660.3|7657.3|7662.5|7659.5|7660.3|7657.3|12
1709787600000|2024-03-07 05:00:00|7660|7657|7661.9|7658.9|7661.9|7658.9|7659.8|7656.8|7
1709787900000|2024-03-07 05:05:00|7661.6|7658.6|7662.1|7659.1|7663.6|7660.6|7661.6|7658.6|3
1709788200000|2024-03-07 05:10:00|7662.4|7659.4|7661.9|7658.9|7662.6|7659.6|7661.9|7658.9|1
1709788500000|2024-03-07 05:15:00|7661.6|7658.6|7661.6|7658.6|7662.4|7659.4|7661.4|7658.4|2
1709788800000|2024-03-07 05:20:00|7661.9|7658.9|7660.9|7657.9|7662.4|7659.4|7660.9|7657.9|0
1709789100000|2024-03-07 05:25:00|7660.6|7657.6|7660.1|7657.1|7661.1|7658.1|7660.1|7657.1|2
1709789400000|2024-03-07 05:30:00|7659.9|7656.9|7662.1|7659.1|7662.1|7659.1|7658.9|7655.9|37
1709789700000|2024-03-07 05:35:00|7661.9|7658.9|7662.6|7659.6|7663.1|7660.1|7661.4|7658.4|38
1709790000000|2024-03-07 05:40:00|7662.4|7659.4|7661.9|7658.9|7662.6|7659.6|7661.1|7658.1|45
1709790300000|2024-03-07 05:45:00|7661.6|7658.6|7660.4|7657.4|7661.9|7658.9|7659.9|7656.9|10
1709790600000|2024-03-07 05:50:00|7660.1|7657.1|7657.6|7654.6|7660.1|7657.1|7657.1|7654.1|25
1709790900000|2024-03-07 05:55:00|7657.4|7654.4|7655.9|7652.9|7659.1|7656.1|7655.9|7652.9|17
1709791200000|2024-03-07 06:00:00|7656.1|7653.1|7654.9|7651.9|7656.1|7653.1|7654.6|7651.6|27
1709791500000|2024-03-07 06:05:00|7655.6|7652.6|7654.9|7651.9|7656.9|7653.9|7654.9|7651.9|37
1709791800000|2024-03-07 06:10:00|7655.1|7652.1|7655.9|7652.9|7655.9|7652.9|7654.6|7651.6|61
1709792100000|2024-03-07 06:15:00|7655.6|7652.6|7655.9|7652.9|7655.9|7652.9|7654.9|7651.9|13
1709792400000|2024-03-07 06:20:00|7655.6|7652.6|7656.9|7653.9|7657.4|7654.4|7655.1|7652.1|8
1709792700000|2024-03-07 06:25:00|7657.1|7654.1|7658.4|7655.4|7658.6|7655.6|7656.6|7653.6|4
1709793000000|2024-03-07 06:30:00|7658.6|7655.6|7658.6|7655.6|7659.1|7656.1|7658.1|7655.1|38
1709793300000|2024-03-07 06:35:00|7658.4|7655.4|7656.6|7653.6|7658.6|7655.6|7656.4|7653.4|38
1709793600000|2024-03-07 06:40:00|7655.9|7652.9|7654.6|7651.6|7657.1|7654.1|7654.1|7651.1|28
1709793900000|2024-03-07 06:45:00|7654.4|7651.4|7653.4|7650.4|7654.9|7651.9|7652.9|7649.9|16
1709794200000|2024-03-07 06:50:00|7653.9|7650.9|7651.1|7648.1|7654.6|7651.6|7651.1|7648.1|36
1709794500000|2024-03-07 06:55:00|7651.4|7648.4|7651.4|7648.4|7652.1|7649.1|7650.9|7647.9|6
1709794800000|2024-03-07 07:00:00|7651.6|7648.6|7651.6|7649.6|7654.6|7652.6|7649.6|7647.6|388
1709795100000|2024-03-07 07:05:00|7651.9|7649.9|7648.9|7646.9|7653.4|7651.4|7648.6|7646.6|83
1709795400000|2024-03-07 07:10:00|7649.1|7647.1|7648.4|7646.4|7650.1|7648.1|7647.4|7645.4|62
1709795700000|2024-03-07 07:15:00|7648.1|7646.1|7646.1|7644.1|7649.6|7647.6|7645.4|7643.4|87
1709796000000|2024-03-07 07:20:00|7645.9|7643.9|7646.9|7644.9|7647.9|7645.9|7645.6|7643.6|106
1709796300000|2024-03-07 07:25:00|7646.6|7644.6|7644.1|7642.1|7647.6|7645.6|7643.6|7641.6|92
1709796600000|2024-03-07 07:30:00|7643.9|7641.9|7643.9|7641.9|7645.9|7643.9|7642.9|7640.9|91
1709796900000|2024-03-07 07:35:00|7643.6|7641.6|7642.9|7640.9|7645.1|7643.1|7640.4|7638.4|84
1709797200000|2024-03-07 07:40:00|7643.1|7641.1|7642.9|7640.9|7645.1|7643.1|7642.6|7640.6|96
1709797500000|2024-03-07 07:45:00|7642.6|7640.6|7647.4|7645.4|7647.4|7645.4|7641.9|7639.9|207
1709797800000|2024-03-07 07:50:00|7647.1|7645.1|7651.1|7649.1|7651.1|7649.1|7647.1|7645.1|381
1709798100000|2024-03-07 07:55:00|7651.4|7649.4|7648.1|7646.1|7653.9|7651.9|7647.9|7645.9|714
1709798400000|2024-03-07 08:00:00|7647.6|7646.6|7665.9|7664.9|7671.4|7670.4|7647.6|7646.6|3900
1709798700000|2024-03-07 08:05:00|7666.1|7665.1|7660.4|7659.4|7666.6|7665.6|7655.4|7654.4|1545
1709799000000|2024-03-07 08:10:00|7660.6|7659.6|7651.1|7650.1|7660.9|7659.9|7646.4|7645.4|1412
1709799300000|2024-03-07 08:15:00|7651.4|7650.4|7650.4|7649.4|7652.9|7651.9|7645.9|7644.9|885
1709799600000|2024-03-07 08:20:00|7650.9|7649.9|7650.9|7649.9|7655.9|7654.9|7648.9|7647.9|732
1709799900000|2024-03-07 08:25:00|7651.1|7650.1|7652.6|7651.6|7656.9|7655.9|7650.9|7649.9|574
1709800200000|2024-03-07 08:30:00|7653.4|7652.4|7660.6|7659.6|7664.1|7663.1|7653.4|7652.4|618
1709800500000|2024-03-07 08:35:00|7660.9|7659.9|7655.4|7654.4|7663.4|7662.4|7655.4|7654.4|726
1709800800000|2024-03-07 08:40:00|7655.9|7654.9|7657.1|7656.1|7659.6|7658.6|7653.1|7652.1|521
1709801100000|2024-03-07 08:45:00|7657.4|7656.4|7653.4|7652.4|7658.1|7657.1|7651.1|7650.1|492
1709801400000|2024-03-07 08:50:00|7653.6|7652.6|7654.1|7653.1|7656.9|7655.9|7651.6|7650.6|378
1709801700000|2024-03-07 08:55:00|7654.4|7653.4|7653.9|7652.9|7656.1|7655.1|7649.9|7648.9|457
1709802000000|2024-03-07 09:00:00|7653.4|7652.4|7654.6|7653.6|7656.6|7655.6|7649.9|7648.9|613
1709802300000|2024-03-07 09:05:00|7654.4|7653.4|7649.4|7648.4|7656.1|7655.1|7649.4|7648.4|415
1709802600000|2024-03-07 09:10:00|7649.6|7648.6|7650.4|7649.4|7652.6|7651.6|7649.4|7648.4|359
1709802900000|2024-03-07 09:15:00|7650.6|7649.6|7652.4|7651.4|7654.9|7653.9|7649.4|7648.4|505
1709803200000|2024-03-07 09:20:00|7652.1|7651.1|7650.6|7649.6|7653.4|7652.4|7649.4|7648.4|487
1709803500000|2024-03-07 09:25:00|7650.9|7649.9|7651.1|7650.1|7652.4|7651.4|7649.4|7648.4|377
1709803800000|2024-03-07 09:30:00|7650.9|7649.9|7647.1|7646.1|7651.4|7650.4|7646.9|7645.9|475
1709804100000|2024-03-07 09:35:00|7646.9|7645.9|7647.1|7646.1|7648.1|7647.1|7644.6|7643.6|371
1709804400000|2024-03-07 09:40:00|7647.4|7646.4|7654.4|7653.4|7654.9|7653.9|7646.1|7645.1|423
1709804700000|2024-03-07 09:45:00|7654.6|7653.6|7650.4|7649.4|7656.1|7655.1|7650.4|7649.4|341
1709805000000|2024-03-07 09:50:00|7650.9|7649.9|7653.1|7652.1|7653.9|7652.9|7650.4|7649.4|360
1709805300000|2024-03-07 09:55:00|7652.9|7651.9|7656.9|7655.9|7658.4|7657.4|7651.9|7650.9|296
1709805600000|2024-03-07 10:00:00|7657.4|7656.4|7657.4|7656.4|7660.4|7659.4|7656.9|7655.9|412
1709805900000|2024-03-07 10:05:00|7657.6|7656.6|7659.4|7658.4|7661.1|7660.1|7655.6|7654.6|314
1709806200000|2024-03-07 10:10:00|7659.1|7658.1|7660.4|7659.4|7661.1|7660.1|7657.9|7656.9|293
1709806500000|2024-03-07 10:15:00|7659.9|7658.9|7662.9|7661.9|7664.1|7663.1|7658.9|7657.9|366
1709806800000|2024-03-07 10:20:00|7662.4|7661.4|7661.9|7660.9|7665.1|7664.1|7661.9|7660.9|408
1709807100000|2024-03-07 10:25:00|7661.4|7660.4|7661.9|7660.9|7662.9|7661.9|7658.4|7657.4|266
1709807400000|2024-03-07 10:30:00|7662.1|7661.1|7661.1|7660.1|7662.9|7661.9|7660.4|7659.4|341
1709807700000|2024-03-07 10:35:00|7660.9|7659.9|7658.6|7657.6|7661.4|7660.4|7657.9|7656.9|493
1709808000000|2024-03-07 10:40:00|7658.4|7657.4|7659.1|7658.1|7659.6|7658.6|7656.9|7655.9|457
1709808300000|2024-03-07 10:45:00|7659.4|7658.4|7659.9|7658.9|7661.9|7660.9|7659.4|7658.4|297
1709808600000|2024-03-07 10:50:00|7660.4|7659.4|7659.1|7658.1|7661.9|7660.9|7658.9|7657.9|179
1709808900000|2024-03-07 10:55:00|7659.4|7658.4|7659.9|7658.9|7660.9|7659.9|7658.9|7657.9|262
1709809200000|2024-03-07 11:00:00|7660.4|7659.4|7660.1|7659.1|7662.4|7661.4|7659.1|7658.1|323
1709809500000|2024-03-07 11:05:00|7660.4|7659.4|7663.6|7662.6|7664.4|7663.4|7659.6|7658.6|307
1709809800000|2024-03-07 11:10:00|7663.9|7662.9|7658.9|7657.9|7664.1|7663.1|7658.4|7657.4|263
1709810100000|2024-03-07 11:15:00|7658.6|7657.6|7657.6|7656.6|7661.1|7660.1|7657.4|7656.4|301
1709810400000|2024-03-07 11:20:00|7657.9|7656.9|7660.4|7659.4|7660.4|7659.4|7656.9|7655.9|201
1709810700000|2024-03-07 11:25:00|7660.6|7659.6|7660.1|7659.1|7662.1|7661.1|7659.4|7658.4|153
1709811000000|2024-03-07 11:30:00|7660.4|7659.4|7662.9|7661.9|7664.1|7663.1|7659.9|7658.9|197
1709811300000|2024-03-07 11:35:00|7662.4|7661.4|7665.4|7664.4|7665.6|7664.6|7661.4|7660.4|355
1709811600000|2024-03-07 11:40:00|7665.9|7664.9|7667.4|7666.4|7667.4|7666.4|7663.9|7662.9|452
1709811900000|2024-03-07 11:45:00|7667.6|7666.6|7667.6|7666.6|7669.6|7668.6|7665.9|7664.9|423
1709812200000|2024-03-07 11:50:00|7667.9|7666.9|7664.4|7663.4|7668.1|7667.1|7663.6|7662.6|215
1709812500000|2024-03-07 11:55:00|7664.6|7663.6|7664.1|7663.1|7665.6|7664.6|7662.4|7661.4|256
1709812800000|2024-03-07 12:00:00|7663.9|7662.9|7670.1|7669.1|7671.9|7670.9|7663.4|7662.4|427
1709813100000|2024-03-07 12:05:00|7669.9|7668.9|7673.1|7672.1|7673.6|7672.6|7669.4|7668.4|251
1709813400000|2024-03-07 12:10:00|7672.9|7671.9|7680.1|7679.1|7680.9|7679.9|7670.9|7669.9|507
1709813700000|2024-03-07 12:15:00|7680.4|7679.4|7678.4|7677.4|7680.9|7679.9|7677.9|7676.9|403
1709814000000|2024-03-07 12:20:00|7678.6|7677.6|7679.4|7678.4|7680.4|7679.4|7677.4|7676.4|430
1709814300000|2024-03-07 12:25:00|7679.6|7678.6|7680.1|7679.1|7681.1|7680.1|7677.1|7676.1|317
1709814600000|2024-03-07 12:30:00|7680.4|7679.4|7681.9|7680.9|7682.4|7681.4|7679.9|7678.9|547
1709814900000|2024-03-07 12:35:00|7681.6|7680.6|7680.9|7679.9|7683.4|7682.4|7680.6|7679.6|275
1709815200000|2024-03-07 12:40:00|7680.7|7679.7|7683.7|7682.7|7683.7|7682.7|7680.7|7679.7|474
1709815500000|2024-03-07 12:45:00|7684.7|7683.7|7686.7|7685.7|7687.7|7686.7|7684.2|7683.2|456
1709815800000|2024-03-07 12:50:00|7686.4|7685.4|7686.2|7685.2|7688.4|7687.4|7685.2|7684.2|555
1709816100000|2024-03-07 12:55:00|7686.4|7685.4|7681.9|7680.9|7686.4|7685.4|7680.4|7679.4|358
1709816400000|2024-03-07 13:00:00|7682.7|7681.7|7680.7|7679.7|7684.2|7683.2|7680.7|7679.7|536
1709816700000|2024-03-07 13:05:00|7680.4|7679.4|7675.2|7674.2|7680.7|7679.7|7673.2|7672.2|673
1709817000000|2024-03-07 13:10:00|7675.4|7674.4|7679.2|7678.2|7679.7|7678.7|7675.2|7674.2|581
1709817300000|2024-03-07 13:15:00|7679.4|7678.4|7691.2|7690.2|7691.7|7690.7|7679.4|7678.4|831
1709817600000|2024-03-07 13:20:00|7691.4|7690.4|7693.2|7692.2|7693.4|7692.4|7689.4|7688.4|526
1709817900000|2024-03-07 13:25:00|7693.7|7692.7|7693.9|7692.9|7694.4|7693.4|7691.7|7690.7|492
1709818200000|2024-03-07 13:30:00|7693.7|7692.7|7694.7|7693.7|7696.4|7695.4|7692.2|7691.2|772
1709818500000|2024-03-07 13:35:00|7694.9|7693.9|7694.2|7693.2|7696.9|7695.9|7692.7|7691.7|615
1709818800000|2024-03-07 13:40:00|7694.7|7693.7|7696.2|7695.2|7696.2|7695.2|7691.2|7690.2|696
1709819100000|2024-03-07 13:45:00|7695.9|7694.9|7693.2|7692.2|7697.9|7696.9|7689.7|7688.7|675
1709819400000|2024-03-07 13:50:00|7693.4|7692.4|7690.2|7689.2|7693.9|7692.9|7688.2|7687.2|626
1709819700000|2024-03-07 13:55:00|7690.4|7689.4|7690.4|7689.4|7693.7|7692.7|7690.2|7689.2|632
1709820000000|2024-03-07 14:00:00|7690.7|7689.7|7690.7|7689.7|7693.2|7692.2|7687.7|7686.7|1076
1709820300000|2024-03-07 14:05:00|7690.9|7689.9|7696.2|7695.2|7696.7|7695.7|7688.7|7687.7|931
1709820600000|2024-03-07 14:10:00|7695.9|7694.9|7697.2|7696.2|7699.7|7698.7|7693.9|7692.9|1031
1709820900000|2024-03-07 14:15:00|7696.7|7695.7|7699.9|7698.9|7700.7|7699.7|7696.2|7695.2|769
1709821200000|2024-03-07 14:20:00|7699.7|7698.7|7692.9|7691.9|7700.7|7699.7|7690.7|7689.7|1469
1709821500000|2024-03-07 14:25:00|7693.2|7692.2|7697.2|7696.2|7697.9|7696.9|7692.7|7691.7|1617
1709821800000|2024-03-07 14:30:00|7697.4|7696.4|7694.2|7693.2|7697.4|7696.4|7691.2|7690.2|1127
1709822100000|2024-03-07 14:35:00|7694.7|7693.7|7697.7|7696.7|7699.2|7698.2|7693.9|7692.9|1219
1709822400000|2024-03-07 14:40:00|7697.9|7696.9|7702.7|7701.7|7702.9|7701.9|7694.7|7693.7|1488
1709822700000|2024-03-07 14:45:00|7703.2|7702.2|7700.7|7699.7|7704.7|7703.7|7695.2|7694.2|1986
1709823000000|2024-03-07 14:50:00|7700.4|7699.4|7704.2|7703.2|7705.4|7704.4|7700.2|7699.2|2630
1709823300000|2024-03-07 14:55:00|7704.7|7703.7|7712.7|7711.7|7713.2|7712.2|7704.4|7703.4|1518
1709823600000|2024-03-07 15:00:00|7712.2|7711.2|7710.7|7709.7|7712.7|7711.7|7709.7|7708.7|2977
1709823900000|2024-03-07 15:05:00|7711.2|7710.2|7699.2|7698.2|7711.2|7710.2|7698.9|7697.9|1537
1709824200000|2024-03-07 15:10:00|7698.2|7697.2|7698.2|7697.2|7701.7|7700.7|7697.9|7696.9|901
1709824500000|2024-03-07 15:15:00|7698.4|7697.4|7700.2|7699.2|7701.7|7700.7|7696.2|7695.2|712
1709824800000|2024-03-07 15:20:00|7699.7|7698.7|7697.7|7696.7|7700.7|7699.7|7696.2|7695.2|740
1709825100000|2024-03-07 15:25:00|7697.4|7696.4|7697.2|7696.2|7698.9|7697.9|7696.2|7695.2|637
1709825400000|2024-03-07 15:30:00|7697.7|7696.7|7694.2|7693.2|7698.2|7697.2|7693.2|7692.2|737
1709825700000|2024-03-07 15:35:00|7693.9|7692.9|7695.7|7694.7|7695.9|7694.9|7690.2|7689.2|517
1709826000000|2024-03-07 15:40:00|7696.2|7695.2|7695.9|7694.9|7698.4|7697.4|7695.2|7694.2|658
1709826300000|2024-03-07 15:45:00|7696.2|7695.2|7694.2|7693.2|7696.7|7695.7|7694.2|7693.2|582
1709826600000|2024-03-07 15:50:00|7694.4|7693.4|7696.2|7695.2|7696.7|7695.7|7693.4|7692.4|842
1709826900000|2024-03-07 15:55:00|7695.9|7694.9|7694.7|7693.7|7696.2|7695.2|7690.7|7689.7|630
1709827200000|2024-03-07 16:00:00|7695.2|7694.2|7693.7|7692.7|7695.2|7694.2|7691.2|7690.2|941
1709827500000|2024-03-07 16:05:00|7693.2|7692.2|7695.7|7694.7|7697.2|7696.2|7692.7|7691.7|699
1709827800000|2024-03-07 16:10:00|7695.9|7694.9|7691.9|7690.9|7696.2|7695.2|7691.2|7690.2|695
1709828100000|2024-03-07 16:15:00|7692.2|7691.2|7692.4|7691.4|7693.9|7692.9|7691.7|7690.7|1092
1709828400000|2024-03-07 16:20:00|7692.2|7691.2|7698.2|7697.2|7698.2|7697.2|7691.7|7690.7|900
1709828700000|2024-03-07 16:25:00|7697.9|7696.9|7699.9|7697.9|7701.7|7700.7|7696.7|7695.7|5220
1709829000000|2024-03-07 16:30:00|7700.2|7698.2|7694.2|7692.2|7700.2|7698.2|7689.7|7687.7|9734
1709829300000|2024-03-07 16:35:00|7694.7|7692.7|7698.7|7696.7|7699.7|7697.7|7694.2|7692.2|4498
1709829600000|2024-03-07 16:40:00|7698.9|7696.9|7700.2|7698.2|7700.7|7698.7|7698.2|7696.2|463
1709829900000|2024-03-07 16:45:00|7700.7|7698.7|7700.2|7698.2|7701.4|7699.4|7699.2|7697.2|574
1709830200000|2024-03-07 16:50:00|7699.9|7697.9|7699.7|7697.7|7700.7|7698.7|7699.7|7697.7|189
1709830500000|2024-03-07 16:55:00|7700.2|7698.2|7700.2|7698.2|7701.9|7699.9|7698.7|7696.7|561
1709830800000|2024-03-07 17:00:00|7700.4|7698.4|7700.9|7698.9|7702.2|7700.2|7698.7|7696.7|303
1709831100000|2024-03-07 17:05:00|7701.2|7699.2|7701.2|7699.2|7702.2|7700.2|7700.2|7698.2|131
1709831400000|2024-03-07 17:10:00|7701.4|7699.4|7700.7|7698.7|7703.7|7701.7|7700.7|7698.7|348
1709831700000|2024-03-07 17:15:00|7700.9|7698.9|7703.2|7701.2|7703.2|7701.2|7700.9|7698.9|172
1709832000000|2024-03-07 17:20:00|7702.7|7700.7|7700.9|7698.9|7702.7|7700.7|7700.2|7698.2|153
1709832300000|2024-03-07 17:25:00|7700.7|7698.7|7699.7|7697.7|7701.2|7699.2|7699.2|7697.2|336
1709832600000|2024-03-07 17:30:00|7699.4|7697.4|7697.2|7695.2|7699.7|7697.7|7696.2|7694.2|545
1709832900000|2024-03-07 17:35:00|7696.7|7694.7|7698.7|7696.7|7699.2|7697.2|7696.4|7694.4|187
1709833200000|2024-03-07 17:40:00|7698.4|7696.4|7697.7|7695.7|7698.7|7696.7|7695.7|7693.7|210
1709833500000|2024-03-07 17:45:00|7697.4|7695.4|7698.7|7696.7|7700.2|7698.2|7697.4|7695.4|86
1709833800000|2024-03-07 17:50:00|7698.4|7696.4|7701.2|7699.2|7701.4|7699.4|7697.7|7695.7|190
1709834100000|2024-03-07 17:55:00|7700.9|7698.9|7701.2|7699.2|7701.2|7699.2|7699.2|7697.2|137
1709834400000|2024-03-07 18:00:00|7700.9|7698.9|7700.7|7698.7|7701.2|7699.2|7699.9|7697.9|89
1709834700000|2024-03-07 18:05:00|7701.2|7699.2|7701.4|7699.4|7702.2|7700.2|7697.7|7695.7|238
1709835000000|2024-03-07 18:10:00|7701.7|7699.7|7703.2|7701.2|7703.7|7701.7|7701.7|7699.7|104
1709835300000|2024-03-07 18:15:00|7702.9|7700.9|7702.2|7700.2|7704.4|7702.4|7701.7|7699.7|89
1709835600000|2024-03-07 18:20:00|7701.7|7699.7|7700.2|7698.2|7702.2|7700.2|7700.2|7698.2|129
1709835900000|2024-03-07 18:25:00|7700.7|7698.7|7700.4|7698.4|7701.4|7699.4|7699.2|7697.2|74
1709836200000|2024-03-07 18:30:00|7700.7|7698.7|7701.2|7699.2|7701.9|7699.9|7700.2|7698.2|109
1709836500000|2024-03-07 18:35:00|7700.9|7698.9|7699.9|7697.9|7700.9|7698.9|7698.7|7696.7|146
1709836800000|2024-03-07 18:40:00|7699.7|7697.7|7701.9|7699.9|7701.9|7699.9|7698.7|7696.7|69
1709837100000|2024-03-07 18:45:00|7701.7|7699.7|7701.9|7699.9|7703.2|7701.2|7701.2|7699.2|226
1709837400000|2024-03-07 18:50:00|7702.2|7700.2|7704.2|7702.2|7704.7|7702.7|7701.9|7699.9|121
1709837700000|2024-03-07 18:55:00|7704.7|7702.7|7705.4|7703.4|7706.2|7704.2|7704.7|7702.7|84
1709838000000|2024-03-07 19:00:00|7705.7|7703.7|7703.7|7701.7|7705.7|7703.7|7702.7|7700.7|132
1709838300000|2024-03-07 19:05:00|7703.2|7701.2|7701.2|7699.2|7703.7|7701.7|7700.2|7698.2|128
1709838600000|2024-03-07 19:10:00|7700.9|7698.9|7702.7|7700.7|7703.2|7701.2|7700.9|7698.9|74
1709838900000|2024-03-07 19:15:00|7703.2|7701.2|7702.4|7700.4|7703.7|7701.7|7701.2|7699.2|94
1709839200000|2024-03-07 19:20:00|7702.7|7700.7|7699.2|7697.2|7702.7|7700.7|7698.7|7696.7|94
1709839500000|2024-03-07 19:25:00|7698.7|7696.7|7700.2|7698.2|7700.2|7698.2|7698.7|7696.7|73
1709839800000|2024-03-07 19:30:00|7699.9|7697.9|7701.7|7699.7|7701.9|7699.9|7699.7|7697.7|140
1709840100000|2024-03-07 19:35:00|7701.4|7699.4|7701.7|7699.7|7702.2|7700.2|7700.7|7698.7|62
1709840400000|2024-03-07 19:40:00|7701.9|7699.9|7701.2|7699.2|7702.2|7700.2|7700.7|7698.7|53
1709840700000|2024-03-07 19:45:00|7700.9|7698.9|7701.4|7699.4|7701.7|7699.7|7700.7|7698.7|87
1709841000000|2024-03-07 19:50:00|7701.2|7699.2|7701.2|7699.2|7701.7|7699.7|7700.2|7698.2|173
1709841300000|2024-03-07 19:55:00|7700.9|7698.9|7697.7|7695.7|7701.2|7699.2|7697.2|7695.2|210
1709841600000|2024-03-07 20:00:00|7697.2|7695.2|7696.7|7694.7|7697.2|7695.2|7693.2|7691.2|228
1709841900000|2024-03-07 20:05:00|7696.4|7694.4|7694.4|7692.4|7696.7|7694.7|7693.7|7691.7|161
1709842200000|2024-03-07 20:10:00|7694.7|7692.7|7696.4|7694.4|7697.2|7695.2|7693.7|7691.7|127
1709842500000|2024-03-07 20:15:00|7696.7|7694.7|7695.2|7693.2|7696.7|7694.7|7694.7|7692.7|114
1709842800000|2024-03-07 20:20:00|7694.9|7692.9|7693.2|7691.2|7695.4|7693.4|7692.9|7690.9|117
1709843100000|2024-03-07 20:25:00|7692.9|7690.9|7692.7|7690.7|7694.2|7692.2|7692.7|7690.7|97
1709843400000|2024-03-07 20:30:00|7692.4|7690.4|7696.2|7694.2|7696.2|7694.2|7692.4|7690.4|112
1709843700000|2024-03-07 20:35:00|7695.7|7693.7|7694.7|7692.7|7696.2|7694.2|7694.2|7692.2|186
1709844000000|2024-03-07 20:40:00|7695.2|7693.2|7693.7|7691.7|7695.7|7693.7|7692.9|7690.9|205
1709844300000|2024-03-07 20:45:00|7693.4|7691.4|7693.9|7691.9|7695.7|7693.7|7693.4|7691.4|325
1709844600000|2024-03-07 20:50:00|7693.7|7691.7|7693.2|7691.2|7695.2|7693.2|7692.7|7690.7|737
1709844900000|2024-03-07 20:55:00|7693.4|7691.4|7693.7|7689.7|7695.2|7693.2|7689.2|7687.2|1363
1709845200000|2024-03-07 21:00:00|7691.7|7687.7|7688.4|7684.4|7691.7|7687.7|7687.9|7683.9|0
1709845500000|2024-03-07 21:05:00|7688.5|7684.5|7687.3|7683.3|7689.2|7685.2|7686.6|7682.6|0
1709845800000|2024-03-07 21:10:00|7687.4|7683.4|7686.9|7682.9|7687.9|7683.9|7686.9|7682.9|0
1709846100000|2024-03-07 21:15:00|7686.7|7682.7|7681.6|7677.6|7686.9|7682.9|7674.8|7670.8|0
1709846400000|2024-03-07 21:20:00|7681.5|7677.5|7679.5|7675.5|7683.4|7679.4|7678.8|7674.8|0
1709846700000|2024-03-07 21:25:00|7679.6|7675.6|7684|7680|7684.5|7680.5|7677.9|7673.9|0
1709847000000|2024-03-07 21:30:00|7683.9|7679.9|7683.7|7679.7|7685.3|7681.3|7683.4|7679.4|0
1709847300000|2024-03-07 21:35:00|7683.8|7679.8|7687.1|7683.1|7687.3|7683.3|7682.7|7678.7|0
1709847600000|2024-03-07 21:40:00|7687|7683|7686.6|7682.6|7688.2|7684.2|7685.8|7681.8|0
1709847900000|2024-03-07 21:45:00|7686.5|7682.5|7686.9|7682.9|7687.9|7683.9|7685.8|7681.8|0
1709848200000|2024-03-07 21:50:00|7687|7683|7689.2|7685.2|7689.7|7685.7|7686.9|7682.9|0
1709848500000|2024-03-07 21:55:00|7689.1|7685.1|7688.8|7684.8|7690|7686|7687.6|7683.6|0
1709848800000|2024-03-07 22:00:00|7688.9|7684.9|7688.7|7684.7|7689.2|7685.2|7688.6|7684.6|0
1709849100000|2024-03-07 22:05:00|7688.8|7684.8|7688.6|7684.6|7688.9|7684.9|7688.6|7684.6|0
1709849400000|2024-03-07 22:10:00|7688.7|7684.7|7689.8|7685.8|7689.8|7685.8|7688.7|7684.7|0
1709849700000|2024-03-07 22:15:00|7689.9|7685.9|7689.9|7685.9|7690.4|7686.4|7689.9|7685.9|0
1709850000000|2024-03-07 22:20:00|7690|7686|7690.3|7686.3|7690.5|7686.5|7689.9|7685.9|0
1709850300000|2024-03-07 22:25:00|7690.4|7686.4|7689.6|7685.6|7690.4|7686.4|7689.6|7685.6|0
1709850600000|2024-03-07 22:30:00|7689.7|7685.7|7690.2|7686.2|7690.6|7686.6|7689.7|7685.7|0
1709850900000|2024-03-07 22:35:00|7690.3|7686.3|7691|7687|7691|7687|7689.9|7685.9|0
1709851200000|2024-03-07 22:40:00|7691.1|7687.1|7691.4|7687.4|7691.5|7687.5|7691.1|7687.1|0
1709851500000|2024-03-07 22:45:00|7691.5|7687.5|7691.4|7687.4|7691.5|7687.5|7691.3|7687.3|0
1709851800000|2024-03-07 22:50:00|7691.2|7687.2|7691.4|7687.4|7691.4|7687.4|7691.2|7687.2|0
1709852100000|2024-03-07 22:55:00|7691.3|7687.3|7690.1|7686.1|7691.5|7687.5|7690.1|7686.1|0
1709852400000|2024-03-07 23:00:00|7690.2|7686.2|7690|7686|7693.6|7689.6|7689.2|7685.2|0
1709852700000|2024-03-07 23:05:00|7690.1|7686.1|7690.5|7686.5|7693.1|7689.1|7690|7686|0
1709853000000|2024-03-07 23:10:00|7690.8|7686.8|7691.5|7687.5|7692.3|7688.3|7690.8|7686.8|0
1709853300000|2024-03-07 23:15:00|7691.4|7687.4|7692.1|7688.1|7692.8|7688.8|7691.3|7687.3|0
1709853600000|2024-03-07 23:20:00|7692.2|7688.2|7692.8|7688.8|7693.9|7689.9|7692.2|7688.2|0
1709853900000|2024-03-07 23:25:00|7692.7|7688.7|7690.8|7686.8|7693.6|7689.6|7690.8|7686.8|0
1709854200000|2024-03-07 23:30:00|7690.9|7686.9|7690.9|7686.9|7691.3|7687.3|7690.6|7686.6|0
1709854500000|2024-03-07 23:35:00|7690.8|7686.8|7690|7686|7691|7687|7689.6|7685.6|0
1709854800000|2024-03-07 23:40:00|7690.1|7686.1|7691|7687|7691.3|7687.3|7690.1|7686.1|0
1709855100000|2024-03-07 23:45:00|7691.1|7687.1|7691.5|7687.5|7691.5|7687.5|7690.8|7686.8|0
1709855400000|2024-03-07 23:50:00|7691.3|7687.3|7690.5|7686.5|7691.3|7687.3|7690|7686|0
1709855700000|2024-03-07 23:55:00|7690.4|7686.4|7691.3|7687.3|7691.3|7687.3|7689.5|7685.5|0
1709769600000|2024-03-07 00:00:00|7650.2|7646.2|7652.1|7648.1|7652.1|7648.1|7649.8|7645.8|0
1709769900000|2024-03-07 00:05:00|7652.2|7648.2|7651.6|7647.6|7652.4|7648.4|7651.1|7647.1|0
1709770200000|2024-03-07 00:10:00|7651.5|7647.5|7650.1|7646.1|7651.5|7647.5|7650.1|7646.1|0
1709770500000|2024-03-07 00:15:00|7650|7646|7649.3|7645.3|7651.1|7647.1|7649.2|7645.2|0
1709770800000|2024-03-07 00:20:00|7649.2|7645.2|7647|7643|7649.3|7645.3|7646.2|7642.2|0
1709771100000|2024-03-07 00:25:00|7646.8|7642.8|7646.6|7642.6|7647.1|7643.1|7645.8|7641.8|0
1709771400000|2024-03-07 00:30:00|7646.5|7642.5|7646.4|7642.4|7646.6|7642.6|7645.1|7641.1|0
1709771700000|2024-03-07 00:35:00|7646.5|7642.5|7646.4|7642.4|7646.6|7642.6|7646.2|7642.2|0
1709772000000|2024-03-07 00:40:00|7646.3|7642.3|7645.2|7641.2|7646.4|7642.4|7645.1|7641.1|0
1709772300000|2024-03-07 00:45:00|7645|7641|7644.1|7640.1|7646.2|7642.2|7643.9|7639.9|0
1709772600000|2024-03-07 00:50:00|7644|7640|7646.3|7642.3|7646.3|7642.3|7644|7640|0
1709772900000|2024-03-07 00:55:00|7646.4|7642.4|7650.3|7646.3|7650.3|7646.3|7645.3|7641.3|0
1709773200000|2024-03-07 01:00:00|7650.2|7646.2|7655.3|7652.3|7656.5|7653.5|7648.2|7644.2|194
1709773500000|2024-03-07 01:05:00|7655|7652|7654.3|7651.3|7656|7653|7652|7649|82
1709773800000|2024-03-07 01:10:00|7654|7651|7657|7654|7657.3|7654.3|7652.3|7649.3|73
1709774100000|2024-03-07 01:15:00|7657.3|7654.3|7656|7653|7659.8|7656.8|7653|7650|508
1709774400000|2024-03-07 01:20:00|7655.5|7652.5|7659.5|7656.5|7659.8|7656.8|7655.5|7652.5|146
1709774700000|2024-03-07 01:25:00|7659.3|7656.3|7661.5|7658.5|7662|7659|7659|7656|34
1709775000000|2024-03-07 01:30:00|7661.3|7658.3|7661.5|7658.5|7664|7661|7660.5|7657.5|44
1709775300000|2024-03-07 01:35:00|7662.3|7659.3|7660.8|7657.8|7662.3|7659.3|7657.3|7654.3|137
1709775600000|2024-03-07 01:40:00|7660.5|7657.5|7660.5|7657.5|7661|7658|7657.8|7654.8|17
1709775900000|2024-03-07 01:45:00|7659.8|7656.8|7659.5|7656.5|7660.8|7657.8|7658|7655|29
1709776200000|2024-03-07 01:50:00|7659.3|7656.3|7657|7654|7659.3|7656.3|7655|7652|59
1709776500000|2024-03-07 01:55:00|7656.5|7653.5|7653|7650|7657.8|7654.8|7652.3|7649.3|143
1709776800000|2024-03-07 02:00:00|7652.8|7649.8|7655|7652|7655.8|7652.8|7652.3|7649.3|57
1709777100000|2024-03-07 02:05:00|7655.8|7652.8|7653.3|7650.3|7655.8|7652.8|7652.3|7649.3|26
1709777400000|2024-03-07 02:10:00|7654.3|7651.3|7653.3|7650.3|7655.5|7652.5|7651|7648|92
1709777700000|2024-03-07 02:15:00|7652.8|7649.8|7654.8|7651.8|7655|7652|7652.3|7649.3|11
1709778000000|2024-03-07 02:20:00|7654.3|7651.3|7651.5|7648.5|7655|7652|7651.3|7648.3|64
1709778300000|2024-03-07 02:25:00|7651.3|7648.3|7651.3|7648.3|7653.3|7650.3|7651|7648|61
1709778600000|2024-03-07 02:30:00|7651|7648|7653|7650|7653|7650|7649.5|7646.5|106
1709778900000|2024-03-07 02:35:00|7653.3|7650.3|7653.3|7650.3|7654|7651|7651.5|7648.5|50
1709779200000|2024-03-07 02:40:00|7653|7650|7653|7650|7654.3|7651.3|7650.5|7647.5|64
1709779500000|2024-03-07 02:45:00|7652.8|7649.8|7654|7651|7654.8|7651.8|7652|7649|88
1709779800000|2024-03-07 02:50:00|7653.8|7650.8|7654.8|7651.8|7655.5|7652.5|7653.8|7650.8|60
1709780100000|2024-03-07 02:55:00|7654.5|7651.5|7657.3|7654.3|7658.3|7655.3|7653.8|7650.8|93
1709780400000|2024-03-07 03:00:00|7657|7654|7654.3|7651.3|7657.5|7654.5|7653.8|7650.8|70
1709780700000|2024-03-07 03:05:00|7654.5|7651.5|7655.8|7652.8|7655.8|7652.8|7654.5|7651.5|3
1709781000000|2024-03-07 03:10:00|7655.5|7652.5|7657.3|7654.3|7657.3|7654.3|7654.5|7651.5|6
1709781300000|2024-03-07 03:15:00|7657|7654|7655.3|7652.3|7657.3|7654.3|7655.3|7652.3|9
1709781600000|2024-03-07 03:20:00|7655|7652|7653.3|7650.3|7655.3|7652.3|7651.8|7648.8|8
1709781900000|2024-03-07 03:25:00|7653.8|7650.8|7655.3|7652.3|7655.3|7652.3|7653.8|7650.8|1
1709782200000|2024-03-07 03:30:00|7655|7652|7655.3|7652.3|7656.8|7653.8|7654.5|7651.5|13
1709782500000|2024-03-07 03:35:00|7654.8|7651.8|7655.3|7652.3|7655.5|7652.5|7653.5|7650.5|1
1709782800000|2024-03-07 03:40:00|7655|7652|7655.3|7652.3|7657|7654|7655|7652|6
1709783100000|2024-03-07 03:45:00|7654.5|7651.5|7655.5|7652.5|7656.3|7653.3|7654.5|7651.5|10
1709783400000|2024-03-07 03:50:00|7656.3|7653.3|7657.5|7654.5|7658.3|7655.3|7656.3|7653.3|7
1709783700000|2024-03-07 03:55:00|7658|7655|7659.8|7656.8|7660.3|7657.3|7658|7655|2
1709784000000|2024-03-07 04:00:00|7660|7657|7657.5|7654.5|7660.5|7657.5|7657.3|7654.3|16
1709784300000|2024-03-07 04:05:00|7657.8|7654.8|7657.5|7654.5|7657.8|7654.8|7657.3|7654.3|1
1709784600000|2024-03-07 04:10:00|7657.3|7654.3|7657.8|7654.8|7657.8|7654.8|7656.5|7653.5|5
1709784900000|2024-03-07 04:15:00|7658|7655|7658|7655|7659|7656|7657.3|7654.3|3
1709785200000|2024-03-07 04:20:00|7657.5|7654.5|7659|7656|7659|7656|7657|7654|4
1709785500000|2024-03-07 04:25:00|7658.8|7655.8|7661.3|7658.3|7661.3|7658.3|7658.8|7655.8|1
1709785800000|2024-03-07 04:30:00|7661|7658|7659.8|7656.8|7661.3|7658.3|7659.3|7656.3|6
1709786100000|2024-03-07 04:35:00|7660.3|7657.3|7661|7658|7661.3|7658.3|7660|7657|1
1709786400000|2024-03-07 04:40:00|7661.3|7658.3|7661.3|7658.3|7662|7659|7661|7658|1
1709786700000|2024-03-07 04:45:00|7661.8|7658.8|7662|7659|7662|7659|7661.5|7658.5|0
1709787000000|2024-03-07 04:50:00|7662.5|7659.5|7661.3|7658.3|7662.5|7659.5|7661.3|7658.3|8
1709787300000|2024-03-07 04:55:00|7661.8|7658.8|7660.3|7657.3|7662.5|7659.5|7660.3|7657.3|12
1709787600000|2024-03-07 05:00:00|7660|7657|7661.9|7658.9|7661.9|7658.9|7659.8|7656.8|7
1709787900000|2024-03-07 05:05:00|7661.6|7658.6|7662.1|7659.1|7663.6|7660.6|7661.6|7658.6|3
1709788200000|2024-03-07 05:10:00|7662.4|7659.4|7661.9|7658.9|7662.6|7659.6|7661.9|7658.9|1
1709788500000|2024-03-07 05:15:00|7661.6|7658.6|7661.6|7658.6|7662.4|7659.4|7661.4|7658.4|2
1709788800000|2024-03-07 05:20:00|7661.9|7658.9|7660.9|7657.9|7662.4|7659.4|7660.9|7657.9|0
1709789100000|2024-03-07 05:25:00|7660.6|7657.6|7660.1|7657.1|7661.1|7658.1|7660.1|7657.1|2
1709789400000|2024-03-07 05:30:00|7659.9|7656.9|7662.1|7659.1|7662.1|7659.1|7658.9|7655.9|37
1709789700000|2024-03-07 05:35:00|7661.9|7658.9|7662.6|7659.6|7663.1|7660.1|7661.4|7658.4|38
1709790000000|2024-03-07 05:40:00|7662.4|7659.4|7661.9|7658.9|7662.6|7659.6|7661.1|7658.1|45
1709790300000|2024-03-07 05:45:00|7661.6|7658.6|7660.4|7657.4|7661.9|7658.9|7659.9|7656.9|10
1709790600000|2024-03-07 05:50:00|7660.1|7657.1|7657.6|7654.6|7660.1|7657.1|7657.1|7654.1|25
1709790900000|2024-03-07 05:55:00|7657.4|7654.4|7655.9|7652.9|7659.1|7656.1|7655.9|7652.9|17
1709791200000|2024-03-07 06:00:00|7656.1|7653.1|7654.9|7651.9|7656.1|7653.1|7654.6|7651.6|27
1709791500000|2024-03-07 06:05:00|7655.6|7652.6|7654.9|7651.9|7656.9|7653.9|7654.9|7651.9|37
1709791800000|2024-03-07 06:10:00|7655.1|7652.1|7655.9|7652.9|7655.9|7652.9|7654.6|7651.6|61
1709792100000|2024-03-07 06:15:00|7655.6|7652.6|7655.9|7652.9|7655.9|7652.9|7654.9|7651.9|13
1709792400000|2024-03-07 06:20:00|7655.6|7652.6|7656.9|7653.9|7657.4|7654.4|7655.1|7652.1|8
1709792700000|2024-03-07 06:25:00|7657.1|7654.1|7658.4|7655.4|7658.6|7655.6|7656.6|7653.6|4
1709793000000|2024-03-07 06:30:00|7658.6|7655.6|7658.6|7655.6|7659.1|7656.1|7658.1|7655.1|38
1709793300000|2024-03-07 06:35:00|7658.4|7655.4|7656.6|7653.6|7658.6|7655.6|7656.4|7653.4|38
1709793600000|2024-03-07 06:40:00|7655.9|7652.9|7654.6|7651.6|7657.1|7654.1|7654.1|7651.1|28
1709793900000|2024-03-07 06:45:00|7654.4|7651.4|7653.4|7650.4|7654.9|7651.9|7652.9|7649.9|16
1709794200000|2024-03-07 06:50:00|7653.9|7650.9|7651.1|7648.1|7654.6|7651.6|7651.1|7648.1|36
1709794500000|2024-03-07 06:55:00|7651.4|7648.4|7651.4|7648.4|7652.1|7649.1|7650.9|7647.9|6
1709794800000|2024-03-07 07:00:00|7651.6|7648.6|7651.6|7649.6|7654.6|7652.6|7649.6|7647.6|388
1709795100000|2024-03-07 07:05:00|7651.9|7649.9|7648.9|7646.9|7653.4|7651.4|7648.6|7646.6|83
1709795400000|2024-03-07 07:10:00|7649.1|7647.1|7648.4|7646.4|7650.1|7648.1|7647.4|7645.4|62
1709795700000|2024-03-07 07:15:00|7648.1|7646.1|7646.1|7644.1|7649.6|7647.6|7645.4|7643.4|87
1709796000000|2024-03-07 07:20:00|7645.9|7643.9|7646.9|7644.9|7647.9|7645.9|7645.6|7643.6|106
1709796300000|2024-03-07 07:25:00|7646.6|7644.6|7644.1|7642.1|7647.6|7645.6|7643.6|7641.6|92
1709796600000|2024-03-07 07:30:00|7643.9|7641.9|7643.9|7641.9|7645.9|7643.9|7642.9|7640.9|91
1709796900000|2024-03-07 07:35:00|7643.6|7641.6|7642.9|7640.9|7645.1|7643.1|7640.4|7638.4|84
1709797200000|2024-03-07 07:40:00|7643.1|7641.1|7642.9|7640.9|7645.1|7643.1|7642.6|7640.6|96
1709797500000|2024-03-07 07:45:00|7642.6|7640.6|7647.4|7645.4|7647.4|7645.4|7641.9|7639.9|207
1709797800000|2024-03-07 07:50:00|7647.1|7645.1|7651.1|7649.1|7651.1|7649.1|7647.1|7645.1|381
1709798100000|2024-03-07 07:55:00|7651.4|7649.4|7648.1|7646.1|7653.9|7651.9|7647.9|7645.9|714
1709798400000|2024-03-07 08:00:00|7647.6|7646.6|7665.9|7664.9|7671.4|7670.4|7647.6|7646.6|3900
1709798700000|2024-03-07 08:05:00|7666.1|7665.1|7660.4|7659.4|7666.6|7665.6|7655.4|7654.4|1545
1709799000000|2024-03-07 08:10:00|7660.6|7659.6|7651.1|7650.1|7660.9|7659.9|7646.4|7645.4|1412
1709799300000|2024-03-07 08:15:00|7651.4|7650.4|7650.4|7649.4|7652.9|7651.9|7645.9|7644.9|885
1709799600000|2024-03-07 08:20:00|7650.9|7649.9|7650.9|7649.9|7655.9|7654.9|7648.9|7647.9|732
1709799900000|2024-03-07 08:25:00|7651.1|7650.1|7652.6|7651.6|7656.9|7655.9|7650.9|7649.9|574
1709800200000|2024-03-07 08:30:00|7653.4|7652.4|7660.6|7659.6|7664.1|7663.1|7653.4|7652.4|618
1709800500000|2024-03-07 08:35:00|7660.9|7659.9|7655.4|7654.4|7663.4|7662.4|7655.4|7654.4|726
1709800800000|2024-03-07 08:40:00|7655.9|7654.9|7657.1|7656.1|7659.6|7658.6|7653.1|7652.1|521
1709801100000|2024-03-07 08:45:00|7657.4|7656.4|7653.4|7652.4|7658.1|7657.1|7651.1|7650.1|492
1709801400000|2024-03-07 08:50:00|7653.6|7652.6|7654.1|7653.1|7656.9|7655.9|7651.6|7650.6|378
1709801700000|2024-03-07 08:55:00|7654.4|7653.4|7653.9|7652.9|7656.1|7655.1|7649.9|7648.9|457
1709802000000|2024-03-07 09:00:00|7653.4|7652.4|7654.6|7653.6|7656.6|7655.6|7649.9|7648.9|613
1709802300000|2024-03-07 09:05:00|7654.4|7653.4|7649.4|7648.4|7656.1|7655.1|7649.4|7648.4|415
1709802600000|2024-03-07 09:10:00|7649.6|7648.6|7650.4|7649.4|7652.6|7651.6|7649.4|7648.4|359
1709802900000|2024-03-07 09:15:00|7650.6|7649.6|7652.4|7651.4|7654.9|7653.9|7649.4|7648.4|505
1709803200000|2024-03-07 09:20:00|7652.1|7651.1|7650.6|7649.6|7653.4|7652.4|7649.4|7648.4|487
1709803500000|2024-03-07 09:25:00|7650.9|7649.9|7651.1|7650.1|7652.4|7651.4|7649.4|7648.4|377
1709803800000|2024-03-07 09:30:00|7650.9|7649.9|7647.1|7646.1|7651.4|7650.4|7646.9|7645.9|475
1709804100000|2024-03-07 09:35:00|7646.9|7645.9|7647.1|7646.1|7648.1|7647.1|7644.6|7643.6|371
1709804400000|2024-03-07 09:40:00|7647.4|7646.4|7654.4|7653.4|7654.9|7653.9|7646.1|7645.1|423
1709804700000|2024-03-07 09:45:00|7654.6|7653.6|7650.4|7649.4|7656.1|7655.1|7650.4|7649.4|341
1709805000000|2024-03-07 09:50:00|7650.9|7649.9|7653.1|7652.1|7653.9|7652.9|7650.4|7649.4|360
1709805300000|2024-03-07 09:55:00|7652.9|7651.9|7656.9|7655.9|7658.4|7657.4|7651.9|7650.9|296
1709805600000|2024-03-07 10:00:00|7657.4|7656.4|7657.4|7656.4|7660.4|7659.4|7656.9|7655.9|412
1709805900000|2024-03-07 10:05:00|7657.6|7656.6|7659.4|7658.4|7661.1|7660.1|7655.6|7654.6|314
1709806200000|2024-03-07 10:10:00|7659.1|7658.1|7660.4|7659.4|7661.1|7660.1|7657.9|7656.9|293
1709806500000|2024-03-07 10:15:00|7659.9|7658.9|7662.9|7661.9|7664.1|7663.1|7658.9|7657.9|366
1709806800000|2024-03-07 10:20:00|7662.4|7661.4|7661.9|7660.9|7665.1|7664.1|7661.9|7660.9|408
1709807100000|2024-03-07 10:25:00|7661.4|7660.4|7661.9|7660.9|7662.9|7661.9|7658.4|7657.4|266
1709807400000|2024-03-07 10:30:00|7662.1|7661.1|7661.1|7660.1|7662.9|7661.9|7660.4|7659.4|341
1709807700000|2024-03-07 10:35:00|7660.9|7659.9|7658.6|7657.6|7661.4|7660.4|7657.9|7656.9|493
1709808000000|2024-03-07 10:40:00|7658.4|7657.4|7659.1|7658.1|7659.6|7658.6|7656.9|7655.9|457
1709808300000|2024-03-07 10:45:00|7659.4|7658.4|7659.9|7658.9|7661.9|7660.9|7659.4|7658.4|297
1709808600000|2024-03-07 10:50:00|7660.4|7659.4|7659.1|7658.1|7661.9|7660.9|7658.9|7657.9|179
1709808900000|2024-03-07 10:55:00|7659.4|7658.4|7659.9|7658.9|7660.9|7659.9|7658.9|7657.9|262
1709809200000|2024-03-07 11:00:00|7660.4|7659.4|7660.1|7659.1|7662.4|7661.4|7659.1|7658.1|323
1709809500000|2024-03-07 11:05:00|7660.4|7659.4|7663.6|7662.6|7664.4|7663.4|7659.6|7658.6|307
1709809800000|2024-03-07 11:10:00|7663.9|7662.9|7658.9|7657.9|7664.1|7663.1|7658.4|7657.4|263
1709810100000|2024-03-07 11:15:00|7658.6|7657.6|7657.6|7656.6|7661.1|7660.1|7657.4|7656.4|301
1709810400000|2024-03-07 11:20:00|7657.9|7656.9|7660.4|7659.4|7660.4|7659.4|7656.9|7655.9|201
1709810700000|2024-03-07 11:25:00|7660.6|7659.6|7660.1|7659.1|7662.1|7661.1|7659.4|7658.4|153
1709811000000|2024-03-07 11:30:00|7660.4|7659.4|7662.9|7661.9|7664.1|7663.1|7659.9|7658.9|197
1709811300000|2024-03-07 11:35:00|7662.4|7661.4|7665.4|7664.4|7665.6|7664.6|7661.4|7660.4|355
1709811600000|2024-03-07 11:40:00|7665.9|7664.9|7667.4|7666.4|7667.4|7666.4|7663.9|7662.9|452
1709811900000|2024-03-07 11:45:00|7667.6|7666.6|7667.6|7666.6|7669.6|7668.6|7665.9|7664.9|423
1709812200000|2024-03-07 11:50:00|7667.9|7666.9|7664.4|7663.4|7668.1|7667.1|7663.6|7662.6|215
1709812500000|2024-03-07 11:55:00|7664.6|7663.6|7664.1|7663.1|7665.6|7664.6|7662.4|7661.4|256
1709812800000|2024-03-07 12:00:00|7663.9|7662.9|7670.1|7669.1|7671.9|7670.9|7663.4|7662.4|427
1709813100000|2024-03-07 12:05:00|7669.9|7668.9|7673.1|7672.1|7673.6|7672.6|7669.4|7668.4|251
1709813400000|2024-03-07 12:10:00|7672.9|7671.9|7680.1|7679.1|7680.9|7679.9|7670.9|7669.9|507
1709813700000|2024-03-07 12:15:00|7680.4|7679.4|7678.4|7677.4|7680.9|7679.9|7677.9|7676.9|403
1709814000000|2024-03-07 12:20:00|7678.6|7677.6|7679.4|7678.4|7680.4|7679.4|7677.4|7676.4|430
1709814300000|2024-03-07 12:25:00|7679.6|7678.6|7680.1|7679.1|7681.1|7680.1|7677.1|7676.1|317
1709814600000|2024-03-07 12:30:00|7680.4|7679.4|7681.9|7680.9|7682.4|7681.4|7679.9|7678.9|547
1709814900000|2024-03-07 12:35:00|7681.6|7680.6|7680.9|7679.9|7683.4|7682.4|7680.6|7679.6|275
1709815200000|2024-03-07 12:40:00|7680.7|7679.7|7683.7|7682.7|7683.7|7682.7|7680.7|7679.7|474
1709815500000|2024-03-07 12:45:00|7684.7|7683.7|7686.7|7685.7|7687.7|7686.7|7684.2|7683.2|456
1709815800000|2024-03-07 12:50:00|7686.4|7685.4|7686.2|7685.2|7688.4|7687.4|7685.2|7684.2|555
1709816100000|2024-03-07 12:55:00|7686.4|7685.4|7681.9|7680.9|7686.4|7685.4|7680.4|7679.4|358
1709816400000|2024-03-07 13:00:00|7682.7|7681.7|7680.7|7679.7|7684.2|7683.2|7680.7|7679.7|536
1709816700000|2024-03-07 13:05:00|7680.4|7679.4|7675.2|7674.2|7680.7|7679.7|7673.2|7672.2|673
1709817000000|2024-03-07 13:10:00|7675.4|7674.4|7679.2|7678.2|7679.7|7678.7|7675.2|7674.2|581
1709817300000|2024-03-07 13:15:00|7679.4|7678.4|7691.2|7690.2|7691.7|7690.7|7679.4|7678.4|831
1709817600000|2024-03-07 13:20:00|7691.4|7690.4|7693.2|7692.2|7693.4|7692.4|7689.4|7688.4|526
1709817900000|2024-03-07 13:25:00|7693.7|7692.7|7693.9|7692.9|7694.4|7693.4|7691.7|7690.7|492
1709818200000|2024-03-07 13:30:00|7693.7|7692.7|7694.7|7693.7|7696.4|7695.4|7692.2|7691.2|772
1709818500000|2024-03-07 13:35:00|7694.9|7693.9|7694.2|7693.2|7696.9|7695.9|7692.7|7691.7|615
1709818800000|2024-03-07 13:40:00|7694.7|7693.7|7696.2|7695.2|7696.2|7695.2|7691.2|7690.2|696
1709819100000|2024-03-07 13:45:00|7695.9|7694.9|7693.2|7692.2|7697.9|7696.9|7689.7|7688.7|675
1709819400000|2024-03-07 13:50:00|7693.4|7692.4|7690.2|7689.2|7693.9|7692.9|7688.2|7687.2|626
1709819700000|2024-03-07 13:55:00|7690.4|7689.4|7690.4|7689.4|7693.7|7692.7|7690.2|7689.2|632
1709820000000|2024-03-07 14:00:00|7690.7|7689.7|7690.7|7689.7|7693.2|7692.2|7687.7|7686.7|1076
1709820300000|2024-03-07 14:05:00|7690.9|7689.9|7696.2|7695.2|7696.7|7695.7|7688.7|7687.7|931
1709820600000|2024-03-07 14:10:00|7695.9|7694.9|7697.2|7696.2|7699.7|7698.7|7693.9|7692.9|1031
1709820900000|2024-03-07 14:15:00|7696.7|7695.7|7699.9|7698.9|7700.7|7699.7|7696.2|7695.2|769
1709821200000|2024-03-07 14:20:00|7699.7|7698.7|7692.9|7691.9|7700.7|7699.7|7690.7|7689.7|1469
1709821500000|2024-03-07 14:25:00|7693.2|7692.2|7697.2|7696.2|7697.9|7696.9|7692.7|7691.7|1617
1709821800000|2024-03-07 14:30:00|7697.4|7696.4|7694.2|7693.2|7697.4|7696.4|7691.2|7690.2|1127
1709822100000|2024-03-07 14:35:00|7694.7|7693.7|7697.7|7696.7|7699.2|7698.2|7693.9|7692.9|1219
1709822400000|2024-03-07 14:40:00|7697.9|7696.9|7702.7|7701.7|7702.9|7701.9|7694.7|7693.7|1488
1709822700000|2024-03-07 14:45:00|7703.2|7702.2|7700.7|7699.7|7704.7|7703.7|7695.2|7694.2|1986
1709823000000|2024-03-07 14:50:00|7700.4|7699.4|7704.2|7703.2|7705.4|7704.4|7700.2|7699.2|2630
1709823300000|2024-03-07 14:55:00|7704.7|7703.7|7712.7|7711.7|7713.2|7712.2|7704.4|7703.4|1518
1709823600000|2024-03-07 15:00:00|7712.2|7711.2|7710.7|7709.7|7712.7|7711.7|7709.7|7708.7|2977
1709823900000|2024-03-07 15:05:00|7711.2|7710.2|7699.2|7698.2|7711.2|7710.2|7698.9|7697.9|1537
1709824200000|2024-03-07 15:10:00|7698.2|7697.2|7698.2|7697.2|7701.7|7700.7|7697.9|7696.9|901
1709824500000|2024-03-07 15:15:00|7698.4|7697.4|7700.2|7699.2|7701.7|7700.7|7696.2|7695.2|712
1709824800000|2024-03-07 15:20:00|7699.7|7698.7|7697.7|7696.7|7700.7|7699.7|7696.2|7695.2|740
1709825100000|2024-03-07 15:25:00|7697.4|7696.4|7697.2|7696.2|7698.9|7697.9|7696.2|7695.2|637
1709825400000|2024-03-07 15:30:00|7697.7|7696.7|7694.2|7693.2|7698.2|7697.2|7693.2|7692.2|737
1709825700000|2024-03-07 15:35:00|7693.9|7692.9|7695.7|7694.7|7695.9|7694.9|7690.2|7689.2|517
1709826000000|2024-03-07 15:40:00|7696.2|7695.2|7695.9|7694.9|7698.4|7697.4|7695.2|7694.2|658
1709826300000|2024-03-07 15:45:00|7696.2|7695.2|7694.2|7693.2|7696.7|7695.7|7694.2|7693.2|582
1709826600000|2024-03-07 15:50:00|7694.4|7693.4|7696.2|7695.2|7696.7|7695.7|7693.4|7692.4|842
1709826900000|2024-03-07 15:55:00|7695.9|7694.9|7694.7|7693.7|7696.2|7695.2|7690.7|7689.7|630
1709827200000|2024-03-07 16:00:00|7695.2|7694.2|7693.7|7692.7|7695.2|7694.2|7691.2|7690.2|941
1709827500000|2024-03-07 16:05:00|7693.2|7692.2|7695.7|7694.7|7697.2|7696.2|7692.7|7691.7|699
1709827800000|2024-03-07 16:10:00|7695.9|7694.9|7691.9|7690.9|7696.2|7695.2|7691.2|7690.2|695
1709828100000|2024-03-07 16:15:00|7692.2|7691.2|7692.4|7691.4|7693.9|7692.9|7691.7|7690.7|1092
1709828400000|2024-03-07 16:20:00|7692.2|7691.2|7698.2|7697.2|7698.2|7697.2|7691.7|7690.7|900
1709828700000|2024-03-07 16:25:00|7697.9|7696.9|7699.9|7697.9|7701.7|7700.7|7696.7|7695.7|5220
1709829000000|2024-03-07 16:30:00|7700.2|7698.2|7694.2|7692.2|7700.2|7698.2|7689.7|7687.7|9734
1709829300000|2024-03-07 16:35:00|7694.7|7692.7|7698.7|7696.7|7699.7|7697.7|7694.2|7692.2|4498
1709829600000|2024-03-07 16:40:00|7698.9|7696.9|7700.2|7698.2|7700.7|7698.7|7698.2|7696.2|463
1709829900000|2024-03-07 16:45:00|7700.7|7698.7|7700.2|7698.2|7701.4|7699.4|7699.2|7697.2|574
1709830200000|2024-03-07 16:50:00|7699.9|7697.9|7699.7|7697.7|7700.7|7698.7|7699.7|7697.7|189
1709830500000|2024-03-07 16:55:00|7700.2|7698.2|7700.2|7698.2|7701.9|7699.9|7698.7|7696.7|561
1709830800000|2024-03-07 17:00:00|7700.4|7698.4|7700.9|7698.9|7702.2|7700.2|7698.7|7696.7|303
1709831100000|2024-03-07 17:05:00|7701.2|7699.2|7701.2|7699.2|7702.2|7700.2|7700.2|7698.2|131
1709831400000|2024-03-07 17:10:00|7701.4|7699.4|7700.7|7698.7|7703.7|7701.7|7700.7|7698.7|348
1709831700000|2024-03-07 17:15:00|7700.9|7698.9|7703.2|7701.2|7703.2|7701.2|7700.9|7698.9|172
1709832000000|2024-03-07 17:20:00|7702.7|7700.7|7700.9|7698.9|7702.7|7700.7|7700.2|7698.2|153
1709832300000|2024-03-07 17:25:00|7700.7|7698.7|7699.7|7697.7|7701.2|7699.2|7699.2|7697.2|336
1709832600000|2024-03-07 17:30:00|7699.4|7697.4|7697.2|7695.2|7699.7|7697.7|7696.2|7694.2|545
1709832900000|2024-03-07 17:35:00|7696.7|7694.7|7698.7|7696.7|7699.2|7697.2|7696.4|7694.4|187
1709833200000|2024-03-07 17:40:00|7698.4|7696.4|7697.7|7695.7|7698.7|7696.7|7695.7|7693.7|210
1709833500000|2024-03-07 17:45:00|7697.4|7695.4|7698.7|7696.7|7700.2|7698.2|7697.4|7695.4|86
1709833800000|2024-03-07 17:50:00|7698.4|7696.4|7701.2|7699.2|7701.4|7699.4|7697.7|7695.7|190
1709834100000|2024-03-07 17:55:00|7700.9|7698.9|7701.2|7699.2|7701.2|7699.2|7699.2|7697.2|137
1709834400000|2024-03-07 18:00:00|7700.9|7698.9|7700.7|7698.7|7701.2|7699.2|7699.9|7697.9|89
1709834700000|2024-03-07 18:05:00|7701.2|7699.2|7701.4|7699.4|7702.2|7700.2|7697.7|7695.7|238
1709835000000|2024-03-07 18:10:00|7701.7|7699.7|7703.2|7701.2|7703.7|7701.7|7701.7|7699.7|104
1709835300000|2024-03-07 18:15:00|7702.9|7700.9|7702.2|7700.2|7704.4|7702.4|7701.7|7699.7|89
1709835600000|2024-03-07 18:20:00|7701.7|7699.7|7700.2|7698.2|7702.2|7700.2|7700.2|7698.2|129
1709835900000|2024-03-07 18:25:00|7700.7|7698.7|7700.4|7698.4|7701.4|7699.4|7699.2|7697.2|74
1709836200000|2024-03-07 18:30:00|7700.7|7698.7|7701.2|7699.2|7701.9|7699.9|7700.2|7698.2|109
1709836500000|2024-03-07 18:35:00|7700.9|7698.9|7699.9|7697.9|7700.9|7698.9|7698.7|7696.7|146
1709836800000|2024-03-07 18:40:00|7699.7|7697.7|7701.9|7699.9|7701.9|7699.9|7698.7|7696.7|69
1709837100000|2024-03-07 18:45:00|7701.7|7699.7|7701.9|7699.9|7703.2|7701.2|7701.2|7699.2|226
1709837400000|2024-03-07 18:50:00|7702.2|7700.2|7704.2|7702.2|7704.7|7702.7|7701.9|7699.9|121
1709837700000|2024-03-07 18:55:00|7704.7|7702.7|7705.4|7703.4|7706.2|7704.2|7704.7|7702.7|84
1709838000000|2024-03-07 19:00:00|7705.7|7703.7|7703.7|7701.7|7705.7|7703.7|7702.7|7700.7|132
1709838300000|2024-03-07 19:05:00|7703.2|7701.2|7701.2|7699.2|7703.7|7701.7|7700.2|7698.2|128
1709838600000|2024-03-07 19:10:00|7700.9|7698.9|7702.7|7700.7|7703.2|7701.2|7700.9|7698.9|74
1709838900000|2024-03-07 19:15:00|7703.2|7701.2|7702.4|7700.4|7703.7|7701.7|7701.2|7699.2|94
1709839200000|2024-03-07 19:20:00|7702.7|7700.7|7699.2|7697.2|7702.7|7700.7|7698.7|7696.7|94
1709839500000|2024-03-07 19:25:00|7698.7|7696.7|7700.2|7698.2|7700.2|7698.2|7698.7|7696.7|73
1709839800000|2024-03-07 19:30:00|7699.9|7697.9|7701.7|7699.7|7701.9|7699.9|7699.7|7697.7|140
1709840100000|2024-03-07 19:35:00|7701.4|7699.4|7701.7|7699.7|7702.2|7700.2|7700.7|7698.7|62
1709840400000|2024-03-07 19:40:00|7701.9|7699.9|7701.2|7699.2|7702.2|7700.2|7700.7|7698.7|53
1709840700000|2024-03-07 19:45:00|7700.9|7698.9|7701.4|7699.4|7701.7|7699.7|7700.7|7698.7|87
1709841000000|2024-03-07 19:50:00|7701.2|7699.2|7701.2|7699.2|7701.7|7699.7|7700.2|7698.2|173
1709841300000|2024-03-07 19:55:00|7700.9|7698.9|7697.7|7695.7|7701.2|7699.2|7697.2|7695.2|210
1709841600000|2024-03-07 20:00:00|7697.2|7695.2|7696.7|7694.7|7697.2|7695.2|7693.2|7691.2|228
1709841900000|2024-03-07 20:05:00|7696.4|7694.4|7694.4|7692.4|7696.7|7694.7|7693.7|7691.7|161
1709842200000|2024-03-07 20:10:00|7694.7|7692.7|7696.4|7694.4|7697.2|7695.2|7693.7|7691.7|127
1709842500000|2024-03-07 20:15:00|7696.7|7694.7|7695.2|7693.2|7696.7|7694.7|7694.7|7692.7|114
1709842800000|2024-03-07 20:20:00|7694.9|7692.9|7693.2|7691.2|7695.4|7693.4|7692.9|7690.9|117
1709843100000|2024-03-07 20:25:00|7692.9|7690.9|7692.7|7690.7|7694.2|7692.2|7692.7|7690.7|97
1709843400000|2024-03-07 20:30:00|7692.4|7690.4|7696.2|7694.2|7696.2|7694.2|7692.4|7690.4|112
1709843700000|2024-03-07 20:35:00|7695.7|7693.7|7694.7|7692.7|7696.2|7694.2|7694.2|7692.2|186
1709844000000|2024-03-07 20:40:00|7695.2|7693.2|7693.7|7691.7|7695.7|7693.7|7692.9|7690.9|205
1709844300000|2024-03-07 20:45:00|7693.4|7691.4|7693.9|7691.9|7695.7|7693.7|7693.4|7691.4|325
1709844600000|2024-03-07 20:50:00|7693.7|7691.7|7693.2|7691.2|7695.2|7693.2|7692.7|7690.7|737
1709844900000|2024-03-07 20:55:00|7693.4|7691.4|7693.7|7689.7|7695.2|7693.2|7689.2|7687.2|1363
1709845200000|2024-03-07 21:00:00|7691.7|7687.7|7688.4|7684.4|7691.7|7687.7|7687.9|7683.9|0
1709845500000|2024-03-07 21:05:00|7688.5|7684.5|7687.3|7683.3|7689.2|7685.2|7686.6|7682.6|0
1709845800000|2024-03-07 21:10:00|7687.4|7683.4|7686.9|7682.9|7687.9|7683.9|7686.9|7682.9|0
1709846100000|2024-03-07 21:15:00|7686.7|7682.7|7681.6|7677.6|7686.9|7682.9|7674.8|7670.8|0
1709846400000|2024-03-07 21:20:00|7681.5|7677.5|7679.5|7675.5|7683.4|7679.4|7678.8|7674.8|0
1709846700000|2024-03-07 21:25:00|7679.6|7675.6|7684|7680|7684.5|7680.5|7677.9|7673.9|0
1709847000000|2024-03-07 21:30:00|7683.9|7679.9|7683.7|7679.7|7685.3|7681.3|7683.4|7679.4|0
1709847300000|2024-03-07 21:35:00|7683.8|7679.8|7687.1|7683.1|7687.3|7683.3|7682.7|7678.7|0
1709847600000|2024-03-07 21:40:00|7687|7683|7686.6|7682.6|7688.2|7684.2|7685.8|7681.8|0
1709847900000|2024-03-07 21:45:00|7686.5|7682.5|7686.9|7682.9|7687.9|7683.9|7685.8|7681.8|0
1709848200000|2024-03-07 21:50:00|7687|7683|7689.2|7685.2|7689.7|7685.7|7686.9|7682.9|0
1709848500000|2024-03-07 21:55:00|7689.1|7685.1|7688.8|7684.8|7690|7686|7687.6|7683.6|0
1709848800000|2024-03-07 22:00:00|7688.9|7684.9|7688.7|7684.7|7689.2|7685.2|7688.6|7684.6|0
1709849100000|2024-03-07 22:05:00|7688.8|7684.8|7688.6|7684.6|7688.9|7684.9|7688.6|7684.6|0
1709849400000|2024-03-07 22:10:00|7688.7|7684.7|7689.8|7685.8|7689.8|7685.8|7688.7|7684.7|0
1709849700000|2024-03-07 22:15:00|7689.9|7685.9|7689.9|7685.9|7690.4|7686.4|7689.9|7685.9|0
1709850000000|2024-03-07 22:20:00|7690|7686|7690.3|7686.3|7690.5|7686.5|7689.9|7685.9|0
1709850300000|2024-03-07 22:25:00|7690.4|7686.4|7689.6|7685.6|7690.4|7686.4|7689.6|7685.6|0
1709850600000|2024-03-07 22:30:00|7689.7|7685.7|7690.2|7686.2|7690.6|7686.6|7689.7|7685.7|0
1709850900000|2024-03-07 22:35:00|7690.3|7686.3|7691|7687|7691|7687|7689.9|7685.9|0
1709851200000|2024-03-07 22:40:00|7691.1|7687.1|7691.4|7687.4|7691.5|7687.5|7691.1|7687.1|0
1709851500000|2024-03-07 22:45:00|7691.5|7687.5|7691.4|7687.4|7691.5|7687.5|7691.3|7687.3|0
1709851800000|2024-03-07 22:50:00|7691.2|7687.2|7691.4|7687.4|7691.4|7687.4|7691.2|7687.2|0
1709852100000|2024-03-07 22:55:00|7691.3|7687.3|7690.1|7686.1|7691.5|7687.5|7690.1|7686.1|0
1709852400000|2024-03-07 23:00:00|7690.2|7686.2|7690|7686|7693.6|7689.6|7689.2|7685.2|0
1709852700000|2024-03-07 23:05:00|7690.1|7686.1|7690.5|7686.5|7693.1|7689.1|7690|7686|0
1709853000000|2024-03-07 23:10:00|7690.8|7686.8|7691.5|7687.5|7692.3|7688.3|7690.8|7686.8|0
1709853300000|2024-03-07 23:15:00|7691.4|7687.4|7692.1|7688.1|7692.8|7688.8|7691.3|7687.3|0
1709853600000|2024-03-07 23:20:00|7692.2|7688.2|7692.8|7688.8|7693.9|7689.9|7692.2|7688.2|0
1709853900000|2024-03-07 23:25:00|7692.7|7688.7|7690.8|7686.8|7693.6|7689.6|7690.8|7686.8|0
1709854200000|2024-03-07 23:30:00|7690.9|7686.9|7690.9|7686.9|7691.3|7687.3|7690.6|7686.6|0
1709854500000|2024-03-07 23:35:00|7690.8|7686.8|7690|7686|7691|7687|7689.6|7685.6|0
1709854800000|2024-03-07 23:40:00|7690.1|7686.1|7691|7687|7691.3|7687.3|7690.1|7686.1|0
1709855100000|2024-03-07 23:45:00|7691.1|7687.1|7691.5|7687.5|7691.5|7687.5|7690.8|7686.8|0
1709855400000|2024-03-07 23:50:00|7691.3|7687.3|7690.5|7686.5|7691.3|7687.3|7690|7686|0
1709855700000|2024-03-07 23:55:00|7690.4|7686.4|7691.3|7687.3|7691.3|7687.3|7689.5|7685.5|0
1709856000000|2024-03-08 00:00:00|7691.5|7687.5|7690.3|7686.3|7692.8|7688.8|7689.6|7685.6|0
1709856300000|2024-03-08 00:05:00|7690.4|7686.4|7688.4|7684.4|7690.5|7686.5|7688.2|7684.2|0
1709856600000|2024-03-08 00:10:00|7688.5|7684.5|7689.2|7685.2|7689.2|7685.2|7687.2|7683.2|0
1709856900000|2024-03-08 00:15:00|7689.3|7685.3|7692.6|7688.6|7693.6|7689.6|7689.3|7685.3|0
1709857200000|2024-03-08 00:20:00|7692.7|7688.7|7692.6|7688.6|7692.7|7688.7|7691.6|7687.6|0
1709857500000|2024-03-08 00:25:00|7692.5|7688.5|7693.6|7689.6|7694.7|7690.7|7692.5|7688.5|0
1709857800000|2024-03-08 00:30:00|7692.8|7688.8|7692.9|7688.9|7694.5|7690.5|7692.7|7688.7|0
1709858100000|2024-03-08 00:35:00|7692.8|7688.8|7693|7689|7693.9|7689.9|7692.8|7688.8|0
1709858400000|2024-03-08 00:40:00|7693.1|7689.1|7694|7690|7694|7690|7693|7689|0
1709858700000|2024-03-08 00:45:00|7699|7695|7698.8|7694.8|7700.9|7696.9|7698.8|7694.8|0
1709859000000|2024-03-08 00:50:00|7698.7|7694.7|7698.7|7694.7|7698.9|7694.9|7698.7|7694.7|0
1709859300000|2024-03-08 00:55:00|7698.6|7694.6|7696.8|7692.8|7698.7|7694.7|7696.7|7692.7|0
1709859600000|2024-03-08 01:00:00|7696.9|7693.9|7694.2|7691.2|7699.4|7696.4|7694.2|7691.2|78
1709859900000|2024-03-08 01:05:00|7693.9|7690.9|7694.2|7691.2|7695.7|7692.7|7693.4|7690.4|76
1709860200000|2024-03-08 01:10:00|7694.4|7691.4|7696.4|7693.4|7697.9|7694.9|7694.4|7691.4|30
1709860500000|2024-03-08 01:15:00|7696.2|7693.2|7696.7|7693.7|7697.7|7694.7|7695.4|7692.4|26
1709860800000|2024-03-08 01:20:00|7696.9|7693.9|7697.4|7694.4|7698.4|7695.4|7695.4|7692.4|24
1709861100000|2024-03-08 01:25:00|7697.7|7694.7|7696.7|7693.7|7698.2|7695.2|7696.2|7693.2|33
1709861400000|2024-03-08 01:30:00|7696.4|7693.4|7700.2|7697.2|7702.7|7699.7|7696.4|7693.4|117
1709861700000|2024-03-08 01:35:00|7700.4|7697.4|7700.4|7697.4|7702.2|7699.2|7698.4|7695.4|48
1709862000000|2024-03-08 01:40:00|7699.9|7696.9|7698.7|7695.7|7700.2|7697.2|7697.9|7694.9|23
1709862300000|2024-03-08 01:45:00|7698.4|7695.4|7698.4|7695.4|7699.2|7696.2|7697.7|7694.7|13
1709862600000|2024-03-08 01:50:00|7698.7|7695.7|7698.7|7695.7|7699.9|7696.9|7698.4|7695.4|16
1709862900000|2024-03-08 01:55:00|7698.9|7695.9|7700.4|7697.4|7701.2|7698.2|7698.9|7695.9|22
1709863200000|2024-03-08 02:00:00|7700.2|7697.2|7698.4|7695.4|7700.7|7697.7|7698.4|7695.4|16
1709863500000|2024-03-08 02:05:00|7698.7|7695.7|7699.4|7696.4|7699.9|7696.9|7697.9|7694.9|18
1709863800000|2024-03-08 02:10:00|7699.2|7696.2|7698.7|7695.7|7699.2|7696.2|7698.4|7695.4|8
1709864100000|2024-03-08 02:15:00|7698.9|7695.9|7698.4|7695.4|7698.9|7695.9|7698.2|7695.2|5
1709864400000|2024-03-08 02:20:00|7697.9|7694.9|7698.4|7695.4|7699.2|7696.2|7697.9|7694.9|9
1709864700000|2024-03-08 02:25:00|7697.9|7694.9|7698.9|7695.9|7699.7|7696.7|7697.4|7694.4|19
1709865000000|2024-03-08 02:30:00|7698.7|7695.7|7698.2|7695.2|7698.7|7695.7|7697.4|7694.4|2
1709865300000|2024-03-08 02:35:00|7698.4|7695.4|7698.4|7695.4|7699.4|7696.4|7698.4|7695.4|10
1709865600000|2024-03-08 02:40:00|7698.2|7695.2|7699.9|7696.9|7700.2|7697.2|7698.2|7695.2|19
1709865900000|2024-03-08 02:45:00|7699.4|7696.4|7698.9|7695.9|7699.4|7696.4|7698.9|7695.9|5
1709866200000|2024-03-08 02:50:00|7698.7|7695.7|7699.4|7696.4|7699.4|7696.4|7698.4|7695.4|9
1709866500000|2024-03-08 02:55:00|7699.2|7696.2|7698.4|7695.4|7700.2|7697.2|7697.9|7694.9|6
1709866800000|2024-03-08 03:00:00|7698.2|7695.2|7696.9|7693.9|7698.2|7695.2|7696.4|7693.4|6
1709867100000|2024-03-08 03:05:00|7697.7|7694.7|7698.7|7695.7|7699.9|7696.9|7697.7|7694.7|16
1709867400000|2024-03-08 03:10:00|7698.4|7695.4|7701.2|7698.2|7701.2|7698.2|7698.4|7695.4|11
1709867700000|2024-03-08 03:15:00|7700.9|7697.9|7700.7|7697.7|7701.4|7698.4|7699.9|7696.9|10
1709868000000|2024-03-08 03:20:00|7700.4|7697.4|7701.4|7698.4|7702.4|7699.4|7699.4|7696.4|21
1709868300000|2024-03-08 03:25:00|7701.7|7698.7|7704.9|7701.9|7705.2|7702.2|7701.7|7698.7|56
1709868600000|2024-03-08 03:30:00|7704.7|7701.7|7705.4|7702.4|7706.2|7703.2|7704.2|7701.2|65
1709868900000|2024-03-08 03:35:00|7705.7|7702.7|7705.9|7702.9|7706.2|7703.2|7705.4|7702.4|13
1709869200000|2024-03-08 03:40:00|7705.7|7702.7|7705.9|7702.9|7706.2|7703.2|7704.9|7701.9|15
1709869500000|2024-03-08 03:45:00|7706.2|7703.2|7706.9|7703.9|7707.4|7704.4|7705.9|7702.9|44
1709869800000|2024-03-08 03:50:00|7707.2|7704.2|7708.4|7705.4|7708.4|7705.4|7706.9|7703.9|28
1709870100000|2024-03-08 03:55:00|7708.9|7705.9|7708.2|7705.2|7709.2|7706.2|7707.9|7704.9|19
1709870400000|2024-03-08 04:00:00|7708.4|7705.4|7709.4|7706.4|7709.7|7706.7|7708.4|7705.4|35
1709870700000|2024-03-08 04:05:00|7709.7|7706.7|7709.4|7706.4|7709.7|7706.7|7709.2|7706.2|8
1709871000000|2024-03-08 04:10:00|7709.7|7706.7|7710.4|7707.4|7710.4|7707.4|7709.4|7706.4|7
1709871300000|2024-03-08 04:15:00|7710.9|7707.9|7711.9|7708.9|7712.7|7709.7|7710.4|7707.4|31
1709871600000|2024-03-08 04:20:00|7712.4|7709.4|7712.2|7709.2|7713.2|7710.2|7711.9|7708.9|34
1709871900000|2024-03-08 04:25:00|7712.4|7709.4|7710.9|7707.9|7712.4|7709.4|7710.7|7707.7|194
1709872200000|2024-03-08 04:30:00|7711.2|7708.2|7711.4|7708.4|7712.7|7709.7|7710.7|7707.7|26
1709872500000|2024-03-08 04:35:00|7711.2|7708.2|7710.4|7707.4|7712.4|7709.4|7710.2|7707.2|23
1709872800000|2024-03-08 04:40:00|7710.7|7707.7|7710.7|7707.7|7711.4|7708.4|7710.4|7707.4|13
1709873100000|2024-03-08 04:45:00|7710.9|7707.9|7711.4|7708.4|7711.9|7708.9|7710.4|7707.4|17
1709873400000|2024-03-08 04:50:00|7712.4|7709.4|7710.7|7707.7|7712.4|7709.4|7709.9|7706.9|24
1709873700000|2024-03-08 04:55:00|7710.4|7707.4|7711.2|7708.2|7711.2|7708.2|7709.9|7706.9|11
1709874000000|2024-03-08 05:00:00|7711.4|7708.4|7712.9|7709.9|7713.2|7710.2|7710.2|7707.2|16
1709874300000|2024-03-08 05:05:00|7713.2|7710.2|7713.4|7710.4|7713.4|7710.4|7711.9|7708.9|43
1709874600000|2024-03-08 05:10:00|7713.2|7710.2|7712.9|7709.9|7713.4|7710.4|7712.4|7709.4|12
1709874900000|2024-03-08 05:15:00|7713.2|7710.2|7713.7|7710.7|7713.7|7710.7|7711.9|7708.9|24
1709875200000|2024-03-08 05:20:00|7714.7|7711.7|7714.2|7711.2|7714.9|7711.9|7713.4|7710.4|69
1709875500000|2024-03-08 05:25:00|7713.9|7710.9|7714.9|7711.9|7715.4|7712.4|7713.9|7710.9|18
1709875800000|2024-03-08 05:30:00|7714.4|7711.4|7715.4|7712.4|7715.7|7712.7|7714.4|7711.4|32
1709876100000|2024-03-08 05:35:00|7715.7|7712.7|7715.4|7712.4|7716.2|7713.2|7714.9|7711.9|28
1709876400000|2024-03-08 05:40:00|7715.7|7712.7|7715.2|7712.2|7716.2|7713.2|7714.7|7711.7|22
1709876700000|2024-03-08 05:45:00|7715.4|7712.4|7715.4|7712.4|7715.7|7712.7|7714.9|7711.9|1
1709877000000|2024-03-08 05:50:00|7714.9|7711.9|7713.7|7710.7|7714.9|7711.9|7711.9|7708.9|5
1709877300000|2024-03-08 05:55:00|7713.4|7710.4|7713.4|7710.4|7714.9|7711.9|7713.2|7710.2|16
1709877600000|2024-03-08 06:00:00|7712.9|7709.9|7713.9|7710.9|7714.9|7711.9|7711.9|7708.9|42
1709877900000|2024-03-08 06:05:00|7714.2|7711.2|7709.7|7706.7|7714.7|7711.7|7709.7|7706.7|50
1709878200000|2024-03-08 06:10:00|7708.9|7705.9|7709.4|7706.4|7709.7|7706.7|7707.9|7704.9|60
1709878500000|2024-03-08 06:15:00|7709.2|7706.2|7707.9|7704.9|7710.4|7707.4|7707.4|7704.4|41
1709878800000|2024-03-08 06:20:00|7707.7|7704.7|7706.9|7703.9|7707.9|7704.9|7706.7|7703.7|47
1709879100000|2024-03-08 06:25:00|7707.4|7704.4|7707.9|7704.9|7707.9|7704.9|7706.2|7703.2|8
1709879400000|2024-03-08 06:30:00|7707.7|7704.7|7709.7|7706.7|7710.2|7707.2|7705.2|7702.2|88
1709879700000|2024-03-08 06:35:00|7709.4|7706.4|7708.4|7705.4|7710.2|7707.2|7708.4|7705.4|22
1709880000000|2024-03-08 06:40:00|7707.9|7704.9|7705.9|7702.9|7707.9|7704.9|7705.9|7702.9|35
1709880300000|2024-03-08 06:45:00|7706.2|7703.2|7705.9|7702.9|7706.9|7703.9|7705.4|7702.4|33
1709880600000|2024-03-08 06:50:00|7705.7|7702.7|7705.4|7702.4|7706.2|7703.2|7705.2|7702.2|30
1709880900000|2024-03-08 06:55:00|7705.2|7702.2|7705.2|7702.2|7706.2|7703.2|7704.7|7701.7|10
1709881200000|2024-03-08 07:00:00|7704.9|7701.9|7700.7|7698.7|7705.9|7703.9|7698.4|7696.4|182
1709881500000|2024-03-08 07:05:00|7701.4|7699.4|7700.7|7698.7|7704.4|7702.4|7698.7|7696.7|198
1709881800000|2024-03-08 07:10:00|7700.4|7698.4|7699.4|7697.4|7701.7|7699.7|7697.9|7695.9|89
1709882100000|2024-03-08 07:15:00|7699.2|7697.2|7698.2|7696.2|7699.7|7697.7|7697.7|7695.7|49
1709882400000|2024-03-08 07:20:00|7698.7|7696.7|7696.7|7694.7|7699.2|7697.2|7695.4|7693.4|127
1709882700000|2024-03-08 07:25:00|7697.2|7695.2|7696.2|7694.2|7700.4|7698.4|7695.7|7693.7|123
1709883000000|2024-03-08 07:30:00|7696.4|7694.4|7697.4|7695.4|7697.7|7695.7|7695.4|7693.4|74
1709883300000|2024-03-08 07:35:00|7697.7|7695.7|7697.9|7695.9|7698.4|7696.4|7696.2|7694.2|75
1709883600000|2024-03-08 07:40:00|7698.2|7696.2|7700.9|7698.9|7700.9|7698.9|7698.2|7696.2|74
1709883900000|2024-03-08 07:45:00|7700.7|7698.7|7697.4|7695.4|7700.7|7698.7|7696.9|7694.9|67
1709884200000|2024-03-08 07:50:00|7697.2|7695.2|7696.4|7694.4|7697.4|7695.4|7695.9|7693.9|52
1709884500000|2024-03-08 07:55:00|7696.2|7694.2|7698.4|7696.4|7698.9|7696.9|7694.2|7692.2|219
1709884800000|2024-03-08 08:00:00|7697.9|7696.9|7680.2|7679.2|7701.4|7700.4|7679.7|7678.7|2654
1709885100000|2024-03-08 08:05:00|7680.4|7679.4|7678.9|7677.9|7683.9|7682.9|7676.2|7675.2|1151
1709885400000|2024-03-08 08:10:00|7679.2|7678.2|7682.9|7681.9|7684.1|7683.1|7677.4|7676.4|1157
1709885700000|2024-03-08 08:15:00|7682.6|7681.6|7680.9|7679.9|7684.4|7683.4|7678.9|7677.9|838
1709886000000|2024-03-08 08:20:00|7681.4|7680.4|7678.4|7677.4|7684.9|7683.9|7678.4|7677.4|757
1709886300000|2024-03-08 08:25:00|7678.1|7677.1|7676.9|7675.9|7681.1|7680.1|7673.9|7672.9|1300
1709886600000|2024-03-08 08:30:00|7677.1|7676.1|7681.9|7680.9|7681.9|7680.9|7673.6|7672.6|1008
1709886900000|2024-03-08 08:35:00|7681.6|7680.6|7675.4|7674.4|7681.6|7680.6|7674.1|7673.1|651
1709887200000|2024-03-08 08:40:00|7676|7675|7673.5|7672.5|7676.5|7675.5|7672|7671|934
1709887500000|2024-03-08 08:45:00|7673.2|7672.2|7681.5|7680.5|7685.5|7684.5|7673|7672|683
1709887800000|2024-03-08 08:50:00|7681.2|7680.2|7685.7|7684.7|7685.7|7684.7|7680.5|7679.5|1010
1709888100000|2024-03-08 08:55:00|7685.5|7684.5|7677.7|7676.7|7686|7685|7677.2|7676.2|420
1709888400000|2024-03-08 09:00:00|7678|7677|7678.5|7677.5|7679|7678|7672.2|7671.2|5211
1709888700000|2024-03-08 09:05:00|7678.2|7677.2|7679.2|7678.2|7680|7679|7673|7672|555
1709889000000|2024-03-08 09:10:00|7679|7678|7684.2|7683.2|7684.2|7683.2|7678|7677|316
1709889300000|2024-03-08 09:15:00|7684|7683|7686|7685|7687|7686|7682|7681|918
1709889600000|2024-03-08 09:20:00|7685.7|7684.7|7682|7681|7686|7685|7681.7|7680.7|273
1709889900000|2024-03-08 09:25:00|7681.7|7680.7|7680.5|7679.5|7681.7|7680.7|7676.5|7675.5|809
1709890200000|2024-03-08 09:30:00|7681|7680|7677.5|7676.5|7681|7680|7674.5|7673.5|415
1709890500000|2024-03-08 09:35:00|7677.7|7676.7|7674.2|7673.2|7678|7677|7674|7673|389
1709890800000|2024-03-08 09:40:00|7674|7673|7677|7676|7678|7677|7672.5|7671.5|525
1709891100000|2024-03-08 09:45:00|7677.2|7676.2|7679.5|7678.5|7681.2|7680.2|7677|7676|625
1709891400000|2024-03-08 09:50:00|7679.2|7678.2|7677.5|7676.5|7679.5|7678.5|7676.7|7675.7|644
1709891700000|2024-03-08 09:55:00|7677|7676|7677.5|7676.5|7678.5|7677.5|7674|7673|403
1709892000000|2024-03-08 10:00:00|7677.2|7676.2|7675.5|7674.5|7678.5|7677.5|7673.5|7672.5|635
1709892300000|2024-03-08 10:05:00|7675.2|7674.2|7673.5|7672.5|7675.7|7674.7|7671.2|7670.2|514
1709892600000|2024-03-08 10:10:00|7673.7|7672.7|7673.5|7672.5|7676|7675|7672.5|7671.5|790
1709892900000|2024-03-08 10:15:00|7673.7|7672.7|7675.2|7674.2|7676|7675|7673.5|7672.5|420
1709893200000|2024-03-08 10:20:00|7675.5|7674.5|7675.7|7674.7|7676|7675|7674.5|7673.5|464
1709893500000|2024-03-08 10:25:00|7675.5|7674.5|7673|7672|7675.7|7674.7|7671.5|7670.5|8673
1709893800000|2024-03-08 10:30:00|7672.7|7671.7|7670|7669|7674|7673|7669.5|7668.5|452
1709894100000|2024-03-08 10:35:00|7669.5|7668.5|7668|7667|7669.7|7668.7|7666|7665|473
1709894400000|2024-03-08 10:40:00|7667.7|7666.7|7665.5|7664.5|7669|7668|7665.5|7664.5|471
1709894700000|2024-03-08 10:45:00|7665.7|7664.7|7666|7665|7666|7665|7663.7|7662.7|919
1709895000000|2024-03-08 10:50:00|7665.7|7664.7|7665.5|7664.5|7666|7665|7662.5|7661.5|731
1709895300000|2024-03-08 10:55:00|7665.7|7664.7|7657|7656|7666|7665|7655.5|7654.5|1391
1709895600000|2024-03-08 11:00:00|7657.2|7656.2|7664|7663|7667|7666|7656.7|7655.7|777
1709895900000|2024-03-08 11:05:00|7663.5|7662.5|7668.5|7667.5|7668.5|7667.5|7662|7661|433
1709896200000|2024-03-08 11:10:00|7668.2|7667.2|7667.5|7666.5|7668.2|7667.2|7665|7664|460
1709896500000|2024-03-08 11:15:00|7667|7666|7671.5|7670.5|7671.5|7670.5|7666|7665|374
1709896800000|2024-03-08 11:20:00|7671|7670|7675.2|7674.2|7675.5|7674.5|7671|7670|419
1709897100000|2024-03-08 11:25:00|7675|7674|7674.5|7673.5|7675|7674|7672|7671|831
1709897400000|2024-03-08 11:30:00|7675|7674|7675.2|7674.2|7675.2|7674.2|7672.7|7671.7|285
1709897700000|2024-03-08 11:35:00|7675|7674|7673.2|7672.2|7675.2|7674.2|7672.5|7671.5|299
1709898000000|2024-03-08 11:40:00|7673.5|7672.5|7675|7674|7675.2|7674.2|7672|7671|228
1709898300000|2024-03-08 11:45:00|7674.5|7673.5|7668|7667|7674.5|7673.5|7667.5|7666.5|260
1709898600000|2024-03-08 11:50:00|7667.5|7666.5|7664.7|7663.7|7667.5|7666.5|7661|7660|439
1709898900000|2024-03-08 11:55:00|7664.5|7663.5|7662.2|7661.2|7665|7664|7661.5|7660.5|615
1709899200000|2024-03-08 12:00:00|7662.5|7661.5|7663.2|7662.2|7665.2|7664.2|7662|7661|528
1709899500000|2024-03-08 12:05:00|7663|7662|7660.7|7659.7|7663|7662|7659.2|7658.2|348
1709899800000|2024-03-08 12:10:00|7660.5|7659.5|7656|7655|7661.5|7660.5|7655.7|7654.7|335
1709900100000|2024-03-08 12:15:00|7655.5|7654.5|7650.5|7649.5|7655.5|7654.5|7649.5|7648.5|767
1709900400000|2024-03-08 12:20:00|7650.2|7649.2|7651.5|7650.5|7652|7651|7646.7|7645.7|738
1709900700000|2024-03-08 12:25:00|7651.2|7650.2|7648.7|7647.7|7653|7652|7648.2|7647.2|646
1709901000000|2024-03-08 12:30:00|7649|7648|7653|7652|7654|7653|7646|7645|796
1709901300000|2024-03-08 12:35:00|7652.7|7651.7|7649.5|7648.5|7652.7|7651.7|7648|7647|779
1709901600000|2024-03-08 12:40:00|7649.7|7648.7|7650.4|7649.4|7651.9|7650.9|7646.7|7645.7|523
1709901900000|2024-03-08 12:45:00|7650.2|7649.2|7648.4|7647.4|7652.7|7651.7|7646.2|7645.2|646
1709902200000|2024-03-08 12:50:00|7648.2|7647.2|7648.2|7647.2|7649.2|7648.2|7646.4|7645.4|294
1709902500000|2024-03-08 12:55:00|7648.7|7647.7|7650.2|7649.2|7650.2|7649.2|7648.2|7647.2|407
1709902800000|2024-03-08 13:00:00|7650.7|7649.7|7653.2|7652.2|7654.2|7653.2|7649.9|7648.9|650
1709903100000|2024-03-08 13:05:00|7653.4|7652.4|7651.4|7650.4|7654.2|7653.2|7649.7|7648.7|720
1709903400000|2024-03-08 13:10:00|7651.7|7650.7|7651.7|7650.7|7652.2|7651.2|7649.7|7648.7|1031
1709903700000|2024-03-08 13:15:00|7651.2|7650.2|7654.7|7653.7|7655.2|7654.2|7648.2|7647.2|1067
1709904000000|2024-03-08 13:20:00|7654.2|7653.2|7657.2|7656.2|7657.7|7656.7|7651.9|7650.9|1118
1709904300000|2024-03-08 13:25:00|7656.9|7655.9|7652.2|7651.2|7659.7|7658.7|7652.2|7651.2|1039
1709904600000|2024-03-08 13:30:00|7651.7|7650.7|7656.9|7655.9|7662.7|7661.7|7648.4|7647.4|1449
1709904900000|2024-03-08 13:35:00|7656.7|7655.7|7666.9|7665.9|7666.9|7665.9|7655.9|7654.9|797
1709905200000|2024-03-08 13:40:00|7667.2|7666.2|7668.7|7667.7|7669.2|7668.2|7663.4|7662.4|993
1709905500000|2024-03-08 13:45:00|7668.4|7667.4|7663.9|7662.9|7669.7|7668.7|7661.9|7660.9|1240
1709905800000|2024-03-08 13:50:00|7663.7|7662.7|7663.7|7662.7|7666.9|7665.9|7661.9|7660.9|714
1709906100000|2024-03-08 13:55:00|7663.4|7662.4|7662.2|7661.2|7666.2|7665.2|7661.2|7660.2|529
1709906400000|2024-03-08 14:00:00|7661.9|7660.9|7672.7|7671.7|7673.2|7672.2|7660.7|7659.7|819
1709906700000|2024-03-08 14:05:00|7673.2|7672.2|7668.7|7667.7|7674.7|7673.7|7667.9|7666.9|605
1709907000000|2024-03-08 14:10:00|7668.9|7667.9|7667.7|7666.7|7671.2|7670.2|7666.7|7665.7|486
1709907300000|2024-03-08 14:15:00|7667.4|7666.4|7664.7|7663.7|7668.2|7667.2|7661.2|7660.2|616
1709907600000|2024-03-08 14:20:00|7664.9|7663.9|7666.7|7665.7|7667.7|7666.7|7663.9|7662.9|453
1709907900000|2024-03-08 14:25:00|7667.2|7666.2|7662.9|7661.9|7669.7|7668.7|7662.4|7661.4|487
1709908200000|2024-03-08 14:30:00|7663.2|7662.2|7663.2|7662.2|7664.9|7663.9|7658.9|7657.9|1042
1709908500000|2024-03-08 14:35:00|7663.4|7662.4|7664.9|7663.9|7666.7|7665.7|7662.2|7661.2|759
1709908800000|2024-03-08 14:40:00|7664.7|7663.7|7665.7|7664.7|7669.2|7668.2|7664.7|7663.7|543
1709909100000|2024-03-08 14:45:00|7665.4|7664.4|7667.7|7666.7|7670.7|7669.7|7664.2|7663.2|651
1709909400000|2024-03-08 14:50:00|7667.9|7666.9|7656.7|7655.7|7668.2|7667.2|7656.2|7655.2|1131
1709909700000|2024-03-08 14:55:00|7656.9|7655.9|7657.9|7656.9|7659.9|7658.9|7654.7|7653.7|837
1709910000000|2024-03-08 15:00:00|7658.4|7657.4|7657.7|7656.7|7659.9|7658.9|7656.7|7655.7|904
1709910300000|2024-03-08 15:05:00|7657.4|7656.4|7650.9|7649.9|7657.9|7656.9|7650.7|7649.7|1015
1709910600000|2024-03-08 15:10:00|7651|7650|7654.3|7653.3|7654.3|7653.3|7649.8|7648.8|1005
1709910900000|2024-03-08 15:15:00|7654.5|7653.5|7656.8|7655.8|7658.5|7657.5|7653.8|7652.8|992
1709911200000|2024-03-08 15:20:00|7656.3|7655.3|7658.3|7657.3|7661.8|7660.8|7656|7655|764
1709911500000|2024-03-08 15:25:00|7658.5|7657.5|7661.3|7660.3|7662.3|7661.3|7657.3|7656.3|750
1709911800000|2024-03-08 15:30:00|7661.5|7660.5|7661.3|7660.3|7661.5|7660.5|7658.8|7657.8|659
1709912100000|2024-03-08 15:35:00|7661|7660|7665.8|7664.8|7665.8|7664.8|7659.3|7658.3|617
1709912400000|2024-03-08 15:40:00|7666|7665|7671|7670|7671.3|7670.3|7664.3|7663.3|1349
1709912700000|2024-03-08 15:45:00|7670.8|7669.8|7669.8|7668.8|7671.3|7670.3|7666.3|7665.3|1150
1709913000000|2024-03-08 15:50:00|7670|7669|7671.8|7670.8|7672.3|7671.3|7667.3|7666.3|754
1709913300000|2024-03-08 15:55:00|7672|7671|7672.3|7671.3|7674.3|7673.3|7670.5|7669.5|678
1709913600000|2024-03-08 16:00:00|7672|7671|7666.8|7665.8|7672.8|7671.8|7666.5|7665.5|713
1709913900000|2024-03-08 16:05:00|7666.3|7665.3|7667|7666|7667.8|7666.8|7665.3|7664.3|881
1709914200000|2024-03-08 16:10:00|7666.8|7665.8|7665.8|7664.8|7667.3|7666.3|7665.3|7664.3|811
1709914500000|2024-03-08 16:15:00|7665.3|7664.3|7663.5|7662.5|7666|7665|7663|7662|867
1709914800000|2024-03-08 16:20:00|7663.3|7662.3|7661|7660|7665.5|7664.5|7660.3|7659.3|969
1709915100000|2024-03-08 16:25:00|7660.8|7659.8|7661.8|7659.8|7664|7663|7660.8|7659.8|4365
1709915400000|2024-03-08 16:30:00|7662.8|7660.8|7660.8|7658.8|7663.3|7661.3|7656.5|7654.5|6162
1709915700000|2024-03-08 16:35:00|7661|7659|7664.8|7662.8|7665|7663|7660.3|7658.3|1838
1709916000000|2024-03-08 16:40:00|7665|7663|7664|7662|7665.3|7663.3|7659.5|7657.5|964
1709916300000|2024-03-08 16:45:00|7664.3|7662.3|7663.5|7661.5|7665|7663|7661.3|7659.3|459
1709916600000|2024-03-08 16:50:00|7663.8|7661.8|7664.5|7662.5|7667.3|7665.3|7662.8|7660.8|530
1709916900000|2024-03-08 16:55:00|7664.3|7662.3|7664.8|7662.8|7666|7664|7663.8|7661.8|826
1709917200000|2024-03-08 17:00:00|7664.5|7662.5|7664.3|7662.3|7665.8|7663.8|7662.3|7660.3|1624
1709917500000|2024-03-08 17:05:00|7664.5|7662.5|7662.3|7660.3|7667.5|7665.5|7662|7660|366
1709917800000|2024-03-08 17:10:00|7662.5|7660.5|7666.8|7664.8|7668|7666|7662.3|7660.3|379
1709918100000|2024-03-08 17:15:00|7667|7665|7664.8|7662.8|7667.8|7665.8|7664.8|7662.8|1219
1709918400000|2024-03-08 17:20:00|7665|7663|7664.3|7662.3|7666.8|7664.8|7664.3|7662.3|184
1709918700000|2024-03-08 17:25:00|7664.5|7662.5|7668.3|7666.3|7669|7667|7664.5|7662.5|122
1709919000000|2024-03-08 17:30:00|7668.8|7666.8|7669|7667|7671.3|7669.3|7668.3|7666.3|238
1709919300000|2024-03-08 17:35:00|7669.3|7667.3|7670.3|7668.3|7670.8|7668.8|7667.5|7665.5|141
1709919600000|2024-03-08 17:40:00|7670.5|7668.5|7667.3|7665.3|7671.3|7669.3|7666.8|7664.8|115
1709919900000|2024-03-08 17:45:00|7667|7665|7663.8|7661.8|7667.3|7665.3|7663.5|7661.5|235
1709920200000|2024-03-08 17:50:00|7664|7662|7657.3|7655.3|7665.5|7663.5|7657.3|7655.3|496
1709920500000|2024-03-08 17:55:00|7657.5|7655.5|7657.5|7655.5|7658.3|7656.3|7655.8|7653.8|703
1709920800000|2024-03-08 18:00:00|7657.8|7655.8|7654|7652|7657.8|7655.8|7653.3|7651.3|327
1709921100000|2024-03-08 18:05:00|7653.8|7651.8|7657.3|7655.3|7658.3|7656.3|7652.8|7650.8|250
1709921400000|2024-03-08 18:10:00|7657.8|7655.8|7656.5|7654.5|7658.8|7656.8|7655.5|7653.5|148
1709921700000|2024-03-08 18:15:00|7656.3|7654.3|7656.3|7654.3|7658.8|7656.8|7655.5|7653.5|196
1709922000000|2024-03-08 18:20:00|7655.8|7653.8|7655.5|7653.5|7657.5|7655.5|7654.5|7652.5|174
1709922300000|2024-03-08 18:25:00|7655.3|7653.3|7656|7654|7658.3|7656.3|7654.8|7652.8|157
1709922600000|2024-03-08 18:30:00|7655.8|7653.8|7653.3|7651.3|7656.8|7654.8|7652.3|7650.3|198
1709922900000|2024-03-08 18:35:00|7653|7651|7650.3|7648.3|7653.8|7651.8|7650.3|7648.3|488
1709923200000|2024-03-08 18:40:00|7649.8|7647.8|7651|7649|7651.3|7649.3|7648|7646|197
1709923500000|2024-03-08 18:45:00|7650.8|7648.8|7649.8|7647.8|7652.3|7650.3|7649.8|7647.8|183
1709923800000|2024-03-08 18:50:00|7650|7648|7649.8|7647.8|7651.3|7649.3|7648.5|7646.5|182
1709924100000|2024-03-08 18:55:00|7649.5|7647.5|7653.3|7651.3|7653.8|7651.8|7648.8|7646.8|144
1709924400000|2024-03-08 19:00:00|7653|7651|7657|7655|7658|7656|7652.3|7650.3|176
1709924700000|2024-03-08 19:05:00|7657.3|7655.3|7656.5|7654.5|7657.8|7655.8|7654.5|7652.5|114
1709925000000|2024-03-08 19:10:00|7656.8|7654.8|7656.3|7654.3|7657.3|7655.3|7654.5|7652.5|132
1709925300000|2024-03-08 19:15:00|7656.8|7654.8|7658.3|7656.3|7659.3|7657.3|7655|7653|121
1709925600000|2024-03-08 19:20:00|7658.5|7656.5|7662.8|7660.8|7662.8|7660.8|7658.5|7656.5|174
1709925900000|2024-03-08 19:25:00|7663.3|7661.3|7661.8|7659.8|7663.3|7661.3|7660|7658|142
1709926200000|2024-03-08 19:30:00|7662|7660|7663|7661|7663.3|7661.3|7661.5|7659.5|127
1709926500000|2024-03-08 19:35:00|7663.3|7661.3|7663.8|7661.8|7665.5|7663.5|7663.3|7661.3|174
1709926800000|2024-03-08 19:40:00|7664|7662|7666.8|7664.8|7666.8|7664.8|7664|7662|143
1709927100000|2024-03-08 19:45:00|7667|7665|7663.8|7661.8|7667|7665|7663.5|7661.5|149
1709927400000|2024-03-08 19:50:00|7664|7662|7662.3|7660.3|7665.3|7663.3|7662.3|7660.3|135
1709927700000|2024-03-08 19:55:00|7662.5|7660.5|7661.5|7659.5|7663.3|7661.3|7660.8|7658.8|180
1709928000000|2024-03-08 20:00:00|7661.8|7659.8|7663.8|7661.8|7664.3|7662.3|7661.3|7659.3|86
1709928300000|2024-03-08 20:05:00|7663.5|7661.5|7659.8|7657.8|7663.8|7661.8|7659.8|7657.8|131
1709928600000|2024-03-08 20:10:00|7659.5|7657.5|7657.8|7655.8|7659.5|7657.5|7655.5|7653.5|163
1709928900000|2024-03-08 20:15:00|7658|7656|7658.5|7656.5|7659|7657|7656.5|7654.5|166
1709929200000|2024-03-08 20:20:00|7658.3|7656.3|7659|7657|7659.8|7657.8|7657.5|7655.5|176
1709929500000|2024-03-08 20:25:00|7659.3|7657.3|7653|7651|7660.3|7658.3|7652.8|7650.8|178
1709929800000|2024-03-08 20:30:00|7652.8|7650.8|7656.8|7654.8|7657.8|7655.8|7651.8|7649.8|214
1709930100000|2024-03-08 20:35:00|7657|7655|7653|7651|7657.3|7655.3|7652.8|7650.8|88
1709930400000|2024-03-08 20:40:00|7653.3|7651.3|7654.8|7652.8|7655.8|7653.8|7653.3|7651.3|1971
1709930700000|2024-03-08 20:45:00|7655|7653|7655.3|7653.3|7656.3|7654.3|7653.8|7651.8|169
1709931000000|2024-03-08 20:50:00|7656.3|7654.3|7655.3|7653.3|7657.3|7655.3|7653.5|7651.5|434
1709931300000|2024-03-08 20:55:00|7654.8|7652.8|7655.4|7651.4|7656.5|7654.5|7651.5|7649.5|1397
1709931600000|2024-03-08 21:00:00|7654.7|7650.7|7663.6|7659.6|7664.1|7660.1|7654.2|7650.2|0
1709931900000|2024-03-08 21:05:00|7663.5|7659.5|7661.5|7657.5|7663.6|7659.6|7661|7657|0
1709932200000|2024-03-08 21:10:00|7661.6|7657.6|7660.2|7656.2|7662.8|7658.8|7659.2|7655.2|0
1709932500000|2024-03-08 21:15:00|7660.3|7656.3|7661.5|7657.5|7662.1|7658.1|7660.3|7656.3|0
1709932800000|2024-03-08 21:20:00|7661.4|7657.4|7661.2|7657.2|7661.5|7657.5|7659.9|7655.9|0
1709933100000|2024-03-08 21:25:00|7661.1|7657.1|7660.5|7656.5|7661.5|7657.5|7659.5|7655.5|0
1709933400000|2024-03-08 21:30:00|7660.8|7656.8|7660.5|7656.5|7661.5|7657.5|7660.5|7656.5|0
1709933700000|2024-03-08 21:35:00|7660.8|7656.8|7659.9|7655.9|7660.8|7656.8|7659.9|7655.9|0
1709934000000|2024-03-08 21:40:00|7659.8|7655.8|7660.2|7656.2|7660.3|7656.3|7659.7|7655.7|0
1709934300000|2024-03-08 21:45:00|7660.3|7656.3|7660.8|7656.8|7661|7657|7659.9|7655.9|0
1709934600000|2024-03-08 21:50:00|7660.7|7656.7|7660.5|7656.5|7660.8|7656.8|7660.2|7656.2|0
1709934900000|2024-03-08 21:55:00|7660.4|7656.4|7659.4|7655.4|7660.4|7656.4|7658.7|7654.7|0
1710108000000|2024-03-10 22:00:00|7655.6|7651.6|7649.5|7645.5|7656.2|7652.2|7649.3|7645.3|0
1710108300000|2024-03-10 22:05:00|7649.6|7645.6|7649.5|7645.5|7651.4|7647.4|7648.2|7644.2|0
1710108600000|2024-03-10 22:10:00|7649.6|7645.6|7649.3|7645.3|7650.4|7646.4|7649.1|7645.1|0
1710108900000|2024-03-10 22:15:00|7649.4|7645.4|7650.1|7646.1|7650.9|7646.9|7649.3|7645.3|0
1710109200000|2024-03-10 22:20:00|7650|7646|7651.1|7647.1|7651.7|7647.7|7649.2|7645.2|0
1710109500000|2024-03-10 22:25:00|7651.2|7647.2|7651.7|7647.7|7652.2|7648.2|7651.2|7647.2|0
1710109800000|2024-03-10 22:30:00|7651.8|7647.8|7654.2|7650.2|7654.8|7650.8|7651.8|7647.8|0
1710110100000|2024-03-10 22:35:00|7654.1|7650.1|7650.6|7646.6|7654.3|7650.3|7650.6|7646.6|0
1710110400000|2024-03-10 22:40:00|7650.5|7646.5|7646.7|7642.7|7651.7|7647.7|7644.3|7640.3|0
1710110700000|2024-03-10 22:45:00|7646.6|7642.6|7646.9|7642.9|7648.2|7644.2|7645.4|7641.4|0
1710111000000|2024-03-10 22:50:00|7647|7643|7646.6|7642.6|7647.5|7643.5|7645.9|7641.9|0
1710111300000|2024-03-10 22:55:00|7646.7|7642.7|7645|7641|7647.1|7643.1|7644.6|7640.6|0
1710111600000|2024-03-10 23:00:00|7645.1|7641.1|7646.2|7642.2|7646.9|7642.9|7644.9|7640.9|0
1710111900000|2024-03-10 23:05:00|7646.5|7642.5|7648.4|7644.4|7648.4|7644.4|7645.9|7641.9|0
1710112200000|2024-03-10 23:10:00|7648.2|7644.2|7649.2|7645.2|7653|7649|7647.3|7643.3|0
1710112500000|2024-03-10 23:15:00|7649.1|7645.1|7650.6|7646.6|7650.7|7646.7|7648.5|7644.5|0
1710112800000|2024-03-10 23:20:00|7650.7|7646.7|7649.8|7645.8|7651.9|7647.9|7649.8|7645.8|0
1710113100000|2024-03-10 23:25:00|7649.7|7645.7|7651.1|7647.1|7651.4|7647.4|7649.3|7645.3|0
1710113400000|2024-03-10 23:30:00|7651.2|7647.2|7651.1|7647.1|7652.7|7648.7|7651.1|7647.1|0
1710113700000|2024-03-10 23:35:00|7650.8|7646.8|7650.1|7646.1|7651.4|7647.4|7649.8|7645.8|0
1710114000000|2024-03-10 23:40:00|7650.2|7646.2|7651.4|7647.4|7653|7649|7650.2|7646.2|0
1710114300000|2024-03-10 23:45:00|7651.3|7647.3|7653.3|7649.3|7653.3|7649.3|7651.2|7647.2|0
1710114600000|2024-03-10 23:50:00|7653.4|7649.4|7653.3|7649.3|7654.8|7650.8|7652.2|7648.2|0
1710114900000|2024-03-10 23:55:00|7653.4|7649.4|7655.3|7651.3|7655.3|7651.3|7652.3|7648.3|0
1710115200000|2024-03-11 00:00:00|7655.2|7651.2|7654.3|7650.3|7655.6|7651.6|7653.2|7649.2|0
1710115500000|2024-03-11 00:05:00|7654.2|7650.2|7652.9|7648.9|7654.2|7650.2|7652.2|7648.2|0
1710115800000|2024-03-11 00:10:00|7652.8|7648.8|7651.1|7647.1|7654.3|7650.3|7651.1|7647.1|0
1710116100000|2024-03-11 00:15:00|7651|7647|7653.7|7649.7|7656.4|7652.4|7650.8|7646.8|0
1710116400000|2024-03-11 00:20:00|7653.6|7649.6|7652.2|7648.2|7653.8|7649.8|7652.1|7648.1|0
1710116700000|2024-03-11 00:25:00|7652.3|7648.3|7650|7646|7652.3|7648.3|7650|7646|0
1710117000000|2024-03-11 00:30:00|7650.4|7646.4|7649.2|7645.2|7651.1|7647.1|7649.2|7645.2|0
1710117300000|2024-03-11 00:35:00|7649.1|7645.1|7647.6|7643.6|7649.1|7645.1|7646.7|7642.7|0
1710117600000|2024-03-11 00:40:00|7647.5|7643.5|7647.2|7643.2|7647.6|7643.6|7646.5|7642.5|0
1710117900000|2024-03-11 00:45:00|7646.5|7642.5|7651.3|7647.3|7652.3|7648.3|7646.5|7642.5|0
1710118200000|2024-03-11 00:50:00|7652.3|7648.3|7652.5|7648.5|7653.3|7649.3|7652.3|7648.3|0
1710118500000|2024-03-11 00:55:00|7652.4|7648.4|7649.3|7645.3|7652.4|7648.4|7649.3|7645.3|0
1710118800000|2024-03-11 01:00:00|7650.1|7646.1|7641|7638|7650.2|7646.2|7641|7638|330
1710119100000|2024-03-11 01:05:00|7641.5|7638.5|7644|7641|7644.5|7641.5|7641.3|7638.3|79
1710119400000|2024-03-11 01:10:00|7644.3|7641.3|7643.5|7640.5|7644.5|7641.5|7643.3|7640.3|16
1710119700000|2024-03-11 01:15:00|7643.3|7640.3|7646.5|7643.5|7647.3|7644.3|7643.3|7640.3|93
1710120000000|2024-03-11 01:20:00|7646.8|7643.8|7648.3|7645.3|7648.8|7645.8|7646.3|7643.3|28
1710120300000|2024-03-11 01:25:00|7648.5|7645.5|7647.5|7644.5|7649.3|7646.3|7647|7644|20
1710120600000|2024-03-11 01:30:00|7647.3|7644.3|7649.8|7646.8|7649.8|7646.8|7647.3|7644.3|24
1710120900000|2024-03-11 01:35:00|7649.5|7646.5|7648.5|7645.5|7650.3|7647.3|7648.3|7645.3|22
1710121200000|2024-03-11 01:40:00|7648.8|7645.8|7649|7646|7651|7648|7648.5|7645.5|26
1710121500000|2024-03-11 01:45:00|7648.8|7645.8|7645.8|7642.8|7649.8|7646.8|7645.8|7642.8|19
1710121800000|2024-03-11 01:50:00|7645.5|7642.5|7641.5|7638.5|7645.5|7642.5|7641.5|7638.5|20
1710122100000|2024-03-11 01:55:00|7641.8|7638.8|7640.5|7637.5|7642.3|7639.3|7640.5|7637.5|125
1710122400000|2024-03-11 02:00:00|7640.3|7637.3|7639.5|7636.5|7641|7638|7637.5|7634.5|28
1710122700000|2024-03-11 02:05:00|7639.8|7636.8|7641|7638|7641|7638|7639.5|7636.5|7
1710123000000|2024-03-11 02:10:00|7640.8|7637.8|7638|7635|7641|7638|7637.3|7634.3|15
1710123300000|2024-03-11 02:15:00|7637.8|7634.8|7638.3|7635.3|7639.3|7636.3|7637.8|7634.8|7
1710123600000|2024-03-11 02:20:00|7637.5|7634.5|7637|7634|7637.5|7634.5|7636.5|7633.5|20
1710123900000|2024-03-11 02:25:00|7637.3|7634.3|7638.1|7635.1|7638.3|7635.3|7636.8|7633.8|30
1710124200000|2024-03-11 02:30:00|7637.1|7634.1|7636.3|7633.3|7638.8|7635.8|7636.3|7633.3|25
1710124500000|2024-03-11 02:35:00|7636.8|7633.8|7636.1|7633.1|7636.8|7633.8|7635.8|7632.8|19
1710124800000|2024-03-11 02:40:00|7635.8|7632.8|7637.8|7634.8|7638.6|7635.6|7635.8|7632.8|15
1710125100000|2024-03-11 02:45:00|7637.6|7634.6|7636.3|7633.3|7637.6|7634.6|7635.8|7632.8|22
1710125400000|2024-03-11 02:50:00|7636.1|7633.1|7635.3|7632.3|7636.6|7633.6|7634.1|7631.1|35
1710125700000|2024-03-11 02:55:00|7635.8|7632.8|7635.6|7632.6|7636.3|7633.3|7634.8|7631.8|11
1710126000000|2024-03-11 03:00:00|7635.3|7632.3|7634.8|7631.8|7636.8|7633.8|7634.3|7631.3|29
1710126300000|2024-03-11 03:05:00|7635.1|7632.1|7636.8|7633.8|7636.8|7633.8|7635.1|7632.1|11
1710126600000|2024-03-11 03:10:00|7636.6|7633.6|7637.8|7634.8|7637.8|7634.8|7636.3|7633.3|4
1710126900000|2024-03-11 03:15:00|7637.6|7634.6|7639.1|7636.1|7639.1|7636.1|7637.6|7634.6|16
1710127200000|2024-03-11 03:20:00|7638.6|7635.6|7639.8|7636.8|7640.1|7637.1|7638.6|7635.6|12
1710127500000|2024-03-11 03:25:00|7640.3|7637.3|7640.8|7637.8|7641.1|7638.1|7640.1|7637.1|12
1710127800000|2024-03-11 03:30:00|7640.3|7637.3|7639.3|7636.3|7641.1|7638.1|7639.3|7636.3|9
1710128100000|2024-03-11 03:35:00|7639.1|7636.1|7637.8|7634.8|7639.3|7636.3|7637.8|7634.8|23
1710128400000|2024-03-11 03:40:00|7637.3|7634.3|7637.6|7634.6|7637.8|7634.8|7637.1|7634.1|16
1710128700000|2024-03-11 03:45:00|7637.8|7634.8|7636.8|7633.8|7638.1|7635.1|7636.6|7633.6|14
1710129000000|2024-03-11 03:50:00|7636.6|7633.6|7636.3|7633.3|7636.8|7633.8|7636.1|7633.1|5
1710129300000|2024-03-11 03:55:00|7636.1|7633.1|7633.8|7630.8|7636.1|7633.1|7633.1|7630.1|12
1710129600000|2024-03-11 04:00:00|7633.6|7630.6|7631.3|7628.3|7633.6|7630.6|7631.3|7628.3|24
1710129900000|2024-03-11 04:05:00|7631.1|7628.1|7631.1|7628.1|7631.3|7628.3|7630.3|7627.3|46
1710130200000|2024-03-11 04:10:00|7630.8|7627.8|7631.3|7628.3|7631.6|7628.6|7630.8|7627.8|77
1710130500000|2024-03-11 04:15:00|7631.1|7628.1|7632.1|7629.1|7632.6|7629.6|7631.1|7628.1|27
1710130800000|2024-03-11 04:20:00|7631.8|7628.8|7630.6|7627.6|7632.3|7629.3|7630.6|7627.6|25
1710131100000|2024-03-11 04:25:00|7630.8|7627.8|7631.3|7628.3|7632.3|7629.3|7630.8|7627.8|8
1710131400000|2024-03-11 04:30:00|7631.1|7628.1|7629.8|7626.8|7631.1|7628.1|7629.1|7626.1|19
1710131700000|2024-03-11 04:35:00|7630.1|7627.1|7630.3|7627.3|7630.8|7627.8|7629.8|7626.8|17
1710132000000|2024-03-11 04:40:00|7630.1|7627.1|7630.6|7627.6|7631.3|7628.3|7630.1|7627.1|15
1710132300000|2024-03-11 04:45:00|7630.3|7627.3|7629.6|7626.6|7630.3|7627.3|7629.1|7626.1|16
1710132600000|2024-03-11 04:50:00|7629.8|7626.8|7629.8|7626.8|7629.8|7626.8|7629.3|7626.3|7
1710132900000|2024-03-11 04:55:00|7630.3|7627.3|7631.3|7628.3|7632.3|7629.3|7630.3|7627.3|8
1710133200000|2024-03-11 05:00:00|7631.1|7628.1|7631.1|7628.1|7632.1|7629.1|7630.1|7627.1|57
1710133500000|2024-03-11 05:05:00|7630.8|7627.8|7630.6|7627.6|7631.3|7628.3|7629.6|7626.6|44
1710133800000|2024-03-11 05:10:00|7630.3|7627.3|7631.3|7628.3|7631.8|7628.8|7630.3|7627.3|23
1710134100000|2024-03-11 05:15:00|7631.1|7628.1|7631.8|7628.8|7632.1|7629.1|7630.6|7627.6|16
1710134400000|2024-03-11 05:20:00|7631.6|7628.6|7631.6|7628.6|7632.3|7629.3|7631.3|7628.3|7
1710134700000|2024-03-11 05:25:00|7631.8|7628.8|7632.1|7629.1|7632.1|7629.1|7631.3|7628.3|82
1710135000000|2024-03-11 05:30:00|7632.3|7629.3|7634.8|7631.8|7634.8|7631.8|7632.3|7629.3|41
1710135300000|2024-03-11 05:35:00|7634.6|7631.6|7636.3|7633.3|7637.3|7634.3|7634.6|7631.6|16
1710135600000|2024-03-11 05:40:00|7636.8|7633.8|7636.3|7633.3|7637.3|7634.3|7635.6|7632.6|13
1710135900000|2024-03-11 05:45:00|7636.1|7633.1|7636.3|7633.3|7637.8|7634.8|7636.1|7633.1|7
1710136200000|2024-03-11 05:50:00|7636.1|7633.1|7636.8|7633.8|7637.1|7634.1|7635.8|7632.8|14
1710136500000|2024-03-11 05:55:00|7636.6|7633.6|7639.3|7636.3|7640.3|7637.3|7636.6|7633.6|45
1710136800000|2024-03-11 06:00:00|7639.1|7636.1|7639.8|7636.8|7640.8|7637.8|7638.1|7635.1|38
1710137100000|2024-03-11 06:05:00|7640.3|7637.3|7638.6|7635.6|7640.3|7637.3|7638.3|7635.3|28
1710137400000|2024-03-11 06:10:00|7638.8|7635.8|7638.8|7635.8|7639.3|7636.3|7637.3|7634.3|66
1710137700000|2024-03-11 06:15:00|7638.6|7635.6|7638.8|7635.8|7638.8|7635.8|7637.8|7634.8|25
1710138000000|2024-03-11 06:20:00|7638.6|7635.6|7637.8|7634.8|7639.3|7636.3|7637.8|7634.8|20
1710138300000|2024-03-11 06:25:00|7638.1|7635.1|7638.3|7635.3|7638.8|7635.8|7638.1|7635.1|2
1710138600000|2024-03-11 06:30:00|7638.1|7635.1|7638.6|7635.6|7638.8|7635.8|7637.1|7634.1|38
1710138900000|2024-03-11 06:35:00|7637.8|7634.8|7639.1|7636.1|7639.1|7636.1|7637.3|7634.3|32
1710139200000|2024-03-11 06:40:00|7638.8|7635.8|7638.3|7635.3|7638.8|7635.8|7637.3|7634.3|8
1710139500000|2024-03-11 06:45:00|7638.1|7635.1|7637.1|7634.1|7638.3|7635.3|7637.1|7634.1|31
1710139800000|2024-03-11 06:50:00|7637.3|7634.3|7636.8|7633.8|7637.8|7634.8|7636.6|7633.6|39
1710140100000|2024-03-11 06:55:00|7636.6|7633.6|7637.6|7634.6|7637.8|7634.8|7636.6|7633.6|285
1710140400000|2024-03-11 07:00:00|7637.1|7635.1|7636.3|7634.3|7639.1|7637.1|7635.6|7633.6|175
1710140700000|2024-03-11 07:05:00|7636.1|7634.1|7634.8|7632.8|7636.3|7634.3|7634.1|7632.1|168
1710141000000|2024-03-11 07:10:00|7634.6|7632.6|7632.6|7630.6|7635.3|7633.3|7632.6|7630.6|183
1710141300000|2024-03-11 07:15:00|7632.8|7630.8|7629.3|7627.3|7632.8|7630.8|7629.1|7627.1|203
1710141600000|2024-03-11 07:20:00|7629.1|7627.1|7624.6|7622.6|7629.6|7627.6|7624.1|7622.1|149
1710141900000|2024-03-11 07:25:00|7624.8|7622.8|7626.3|7624.3|7626.3|7624.3|7623.8|7621.8|293
1710142200000|2024-03-11 07:30:00|7626.1|7624.1|7623.3|7621.3|7626.6|7624.6|7623.3|7621.3|157
1710142500000|2024-03-11 07:35:00|7623.6|7621.6|7622.1|7620.1|7623.6|7621.6|7621.6|7619.6|124
1710142800000|2024-03-11 07:40:00|7622.3|7620.3|7622.8|7620.8|7624.1|7622.1|7622.1|7620.1|130
1710143100000|2024-03-11 07:45:00|7622.6|7620.6|7626.3|7624.3|7626.6|7624.6|7622.6|7620.6|187
1710143400000|2024-03-11 07:50:00|7626.6|7624.6|7630.8|7628.8|7631.3|7629.3|7625.6|7623.6|254
1710143700000|2024-03-11 07:55:00|7630.3|7628.3|7625.3|7623.3|7630.6|7628.6|7624.6|7622.6|474
1710144000000|2024-03-11 08:00:00|7624.8|7623.8|7631.6|7630.6|7647.3|7646.3|7624.8|7623.8|4791
1710144300000|2024-03-11 08:05:00|7631.3|7630.3|7647.8|7646.8|7649.1|7648.1|7631.3|7630.3|1658
1710144600000|2024-03-11 08:10:00|7647.6|7646.6|7648.6|7647.6|7650.6|7649.6|7646.1|7645.1|1786
1710144900000|2024-03-11 08:15:00|7648.1|7647.1|7658.1|7657.1|7658.3|7657.3|7645.8|7644.8|1207
1710145200000|2024-03-11 08:20:00|7657.6|7656.6|7664.3|7663.3|7665.1|7664.1|7657.6|7656.6|1244
1710145500000|2024-03-11 08:25:00|7663.8|7662.8|7663.1|7662.1|7667.1|7666.1|7663.1|7662.1|933
1710145800000|2024-03-11 08:30:00|7663.8|7662.8|7662.3|7661.3|7665.3|7664.3|7657.8|7656.8|1219
1710146100000|2024-03-11 08:35:00|7662.1|7661.1|7656.3|7655.3|7665.3|7664.3|7655.8|7654.8|884
1710146400000|2024-03-11 08:40:00|7656.1|7655.1|7651.4|7650.4|7657.6|7656.6|7651.4|7650.4|673
1710146700000|2024-03-11 08:45:00|7651.6|7650.6|7647.1|7646.1|7651.9|7650.9|7645.6|7644.6|1690
1710147000000|2024-03-11 08:50:00|7646.9|7645.9|7648.1|7647.1|7649.6|7648.6|7643.1|7642.1|1530
1710147300000|2024-03-11 08:55:00|7647.9|7646.9|7650.1|7649.1|7650.9|7649.9|7647.4|7646.4|1309
1710147600000|2024-03-11 09:00:00|7649.9|7648.9|7657.9|7656.9|7658.1|7657.1|7649.9|7648.9|683
1710147900000|2024-03-11 09:05:00|7658.1|7657.1|7656.4|7655.4|7658.4|7657.4|7655.9|7654.9|456
1710148200000|2024-03-11 09:10:00|7656.1|7655.1|7649.4|7648.4|7656.9|7655.9|7649.4|7648.4|4823
1710148500000|2024-03-11 09:15:00|7648.9|7647.9|7644.9|7643.9|7649.4|7648.4|7643.1|7642.1|6805
1710148800000|2024-03-11 09:20:00|7644.6|7643.6|7644.1|7643.1|7649.6|7648.6|7643.9|7642.9|533
1710149100000|2024-03-11 09:25:00|7643.9|7642.9|7643.9|7642.9|7646.6|7645.6|7643.1|7642.1|789
1710149400000|2024-03-11 09:30:00|7644.4|7643.4|7635.4|7634.4|7646.1|7645.1|7635.4|7634.4|2127
1710149700000|2024-03-11 09:35:00|7635.9|7634.9|7636.9|7635.9|7639.1|7638.1|7635.4|7634.4|1789
1710150000000|2024-03-11 09:40:00|7636.6|7635.6|7637.4|7636.4|7638.4|7637.4|7635.9|7634.9|480
1710150300000|2024-03-11 09:45:00|7637.1|7636.1|7639.9|7638.9|7639.9|7638.9|7636.4|7635.4|1065
1710150600000|2024-03-11 09:50:00|7640.4|7639.4|7640.9|7639.9|7645.1|7644.1|7639.9|7638.9|1273
1710150900000|2024-03-11 09:55:00|7640.6|7639.6|7638.6|7637.6|7640.9|7639.9|7637.9|7636.9|19158
1710151200000|2024-03-11 10:00:00|7638.4|7637.4|7635.4|7634.4|7640.1|7639.1|7633.4|7632.4|3713
1710151500000|2024-03-11 10:05:00|7635.6|7634.6|7637.4|7636.4|7638.4|7637.4|7634.1|7633.1|3393
1710151800000|2024-03-11 10:10:00|7637.9|7636.9|7634.6|7633.6|7639.9|7638.9|7634.4|7633.4|2460
1710152100000|2024-03-11 10:15:00|7634.9|7633.9|7627.4|7626.4|7636.4|7635.4|7627.4|7626.4|2730
1710152400000|2024-03-11 10:20:00|7627.1|7626.1|7621.4|7620.4|7628.1|7627.1|7621.1|7620.1|9292
1710152700000|2024-03-11 10:25:00|7621.1|7620.1|7620.1|7619.1|7622.4|7621.4|7619.4|7618.4|2168
1710153000000|2024-03-11 10:30:00|7619.9|7618.9|7616.9|7615.9|7620.9|7619.9|7614.9|7613.9|875
1710153300000|2024-03-11 10:35:00|7617.1|7616.1|7626.1|7625.1|7626.4|7625.4|7616.4|7615.4|763
1710153600000|2024-03-11 10:40:00|7625.9|7624.9|7627.6|7626.6|7629.9|7628.9|7625.9|7624.9|912
1710153900000|2024-03-11 10:45:00|7627.9|7626.9|7631.4|7630.4|7631.4|7630.4|7627.4|7626.4|1269
1710154200000|2024-03-11 10:50:00|7631.6|7630.6|7625.1|7624.1|7631.6|7630.6|7623.4|7622.4|1015
1710154500000|2024-03-11 10:55:00|7625.4|7624.4|7624.1|7623.1|7627.1|7626.1|7622.9|7621.9|638
1710154800000|2024-03-11 11:00:00|7624.4|7623.4|7630.9|7629.9|7630.9|7629.9|7621.9|7620.9|2452
1710155100000|2024-03-11 11:05:00|7630.4|7629.4|7632.1|7631.1|7632.9|7631.9|7627.9|7626.9|752
1710155400000|2024-03-11 11:10:00|7632.4|7631.4|7630.9|7629.9|7634.4|7633.4|7630.4|7629.4|796
1710155700000|2024-03-11 11:15:00|7631.1|7630.1|7628.6|7627.6|7631.9|7630.9|7627.9|7626.9|753
1710156000000|2024-03-11 11:20:00|7628.9|7627.9|7627.9|7626.9|7630.1|7629.1|7626.9|7625.9|1198
1710156300000|2024-03-11 11:25:00|7628.4|7627.4|7630.4|7629.4|7630.9|7629.9|7627.9|7626.9|502
1710156600000|2024-03-11 11:30:00|7630.6|7629.6|7625.9|7624.9|7630.9|7629.9|7624.9|7623.9|922
1710156900000|2024-03-11 11:35:00|7625.6|7624.6|7625.9|7624.9|7627.4|7626.4|7624.6|7623.6|455
1710157200000|2024-03-11 11:40:00|7626.4|7625.4|7627.1|7626.1|7627.9|7626.9|7625.9|7624.9|431
1710157500000|2024-03-11 11:45:00|7627.4|7626.4|7623.4|7622.4|7629.4|7628.4|7623.4|7622.4|1076
1710157800000|2024-03-11 11:50:00|7623.1|7622.1|7622.1|7621.1|7623.4|7622.4|7620.9|7619.9|472
1710158100000|2024-03-11 11:55:00|7621.9|7620.9|7625.4|7624.4|7626.4|7625.4|7621.4|7620.4|699
1710158400000|2024-03-11 12:00:00|7624.9|7623.9|7621.9|7620.9|7624.9|7623.9|7620.9|7619.9|719
1710158700000|2024-03-11 12:05:00|7622.1|7621.1|7624.9|7623.9|7626.4|7625.4|7621.9|7620.9|600
1710159000000|2024-03-11 12:10:00|7624.6|7623.6|7621.1|7620.1|7624.9|7623.9|7618.6|7617.6|838
1710159300000|2024-03-11 12:15:00|7620.9|7619.9|7616.4|7615.4|7621.6|7620.6|7615.9|7614.9|861
1710159600000|2024-03-11 12:20:00|7616.6|7615.6|7613.9|7612.9|7617.4|7616.4|7611.4|7610.4|813
1710159900000|2024-03-11 12:25:00|7614.4|7613.4|7620.6|7619.6|7621.4|7620.4|7613.6|7612.6|581
1710160200000|2024-03-11 12:30:00|7620.4|7619.4|7622.9|7621.9|7622.9|7621.9|7619.6|7618.6|853
1710160500000|2024-03-11 12:35:00|7622.4|7621.4|7621.4|7620.4|7623.4|7622.4|7620.4|7619.4|452
1710160800000|2024-03-11 12:40:00|7622.2|7621.2|7623.7|7622.7|7626.2|7625.2|7622.2|7621.2|728
1710161100000|2024-03-11 12:45:00|7623.9|7622.9|7622.2|7621.2|7626.2|7625.2|7622.2|7621.2|584
1710161400000|2024-03-11 12:50:00|7622.4|7621.4|7630.7|7629.7|7631.2|7630.2|7621.7|7620.7|767
1710161700000|2024-03-11 12:55:00|7630.9|7629.9|7634.4|7633.4|7634.7|7633.7|7630.2|7629.2|606
1710162000000|2024-03-11 13:00:00|7634.7|7633.7|7631.2|7630.2|7634.7|7633.7|7630.7|7629.7|752
1710162300000|2024-03-11 13:05:00|7631.4|7630.4|7636.2|7635.2|7636.4|7635.4|7631.2|7630.2|798
1710162600000|2024-03-11 13:10:00|7635.9|7634.9|7639.2|7638.2|7639.7|7638.7|7635.9|7634.9|19866
1710162900000|2024-03-11 13:15:00|7638.9|7637.9|7638.2|7637.2|7639.7|7638.7|7637.4|7636.4|9708
1710163200000|2024-03-11 13:20:00|7637.9|7636.9|7638.7|7637.7|7639.9|7638.9|7635.7|7634.7|3161
1710163500000|2024-03-11 13:25:00|7638.9|7637.9|7642.9|7641.9|7643.9|7642.9|7638.9|7637.9|3939
1710163800000|2024-03-11 13:30:00|7642.7|7641.7|7652.2|7651.2|7654.9|7653.9|7642.7|7641.7|7103
1710164100000|2024-03-11 13:35:00|7652.4|7651.4|7647.4|7646.4|7654.4|7653.4|7646.2|7645.2|1516
1710164400000|2024-03-11 13:40:00|7647.7|7646.7|7648.7|7647.7|7651.7|7650.7|7645.7|7644.7|1284
1710164700000|2024-03-11 13:45:00|7648.2|7647.2|7645.7|7644.7|7649.7|7648.7|7644.2|7643.2|928
1710165000000|2024-03-11 13:50:00|7645.9|7644.9|7644.4|7643.4|7646.2|7645.2|7642.4|7641.4|1268
1710165300000|2024-03-11 13:55:00|7644.7|7643.7|7643.9|7642.9|7646.4|7645.4|7643.2|7642.2|1518
1710165600000|2024-03-11 14:00:00|7643.7|7642.7|7639.7|7638.7|7645.2|7644.2|7638.7|7637.7|11174
1710165900000|2024-03-11 14:05:00|7639.9|7638.9|7638.7|7637.7|7640.4|7639.4|7635.2|7634.2|6990
1710166200000|2024-03-11 14:10:00|7638.4|7637.4|7635.7|7634.7|7639.2|7638.2|7633.7|7632.7|947
1710166500000|2024-03-11 14:15:00|7635.2|7634.2|7641.2|7640.2|7641.2|7640.2|7635.2|7634.2|1126
1710166800000|2024-03-11 14:20:00|7641.7|7640.7|7636.2|7635.2|7641.7|7640.7|7635.7|7634.7|1071
1710167100000|2024-03-11 14:25:00|7636.9|7635.9|7633.7|7632.7|7637.4|7636.4|7632.4|7631.4|1365
1710167400000|2024-03-11 14:30:00|7633.9|7632.9|7638.9|7637.9|7639.9|7638.9|7633.4|7632.4|1232
1710167700000|2024-03-11 14:35:00|7638.7|7637.7|7633.2|7632.2|7638.9|7637.9|7633.2|7632.2|1037
1710168000000|2024-03-11 14:40:00|7632.7|7631.7|7633.4|7632.4|7637.7|7636.7|7632.2|7631.2|1175
1710168300000|2024-03-11 14:45:00|7633.2|7632.2|7640.9|7639.9|7641.4|7640.4|7629.7|7628.7|5984
1710168600000|2024-03-11 14:50:00|7640.7|7639.7|7636.7|7635.7|7640.9|7639.9|7633.7|7632.7|1802
1710168900000|2024-03-11 14:55:00|7636.9|7635.9|7641.4|7640.4|7641.7|7640.7|7636.7|7635.7|1341
1710169200000|2024-03-11 15:00:00|7641.2|7640.2|7638.7|7637.7|7642.2|7641.2|7637.9|7636.9|2197
1710169500000|2024-03-11 15:05:00|7638.9|7637.9|7645.4|7644.4|7645.7|7644.7|7638.7|7637.7|1106
1710169800000|2024-03-11 15:10:00|7644.7|7643.7|7640.5|7639.5|7645|7644|7639.2|7638.2|1071
1710170100000|2024-03-11 15:15:00|7640.2|7639.2|7647.5|7646.5|7651|7650|7640|7639|2074
1710170400000|2024-03-11 15:20:00|7647.7|7646.7|7648.7|7647.7|7650.2|7649.2|7645.5|7644.5|869
1710170700000|2024-03-11 15:25:00|7648.5|7647.5|7649.5|7648.5|7652|7651|7648.5|7647.5|2315
1710171000000|2024-03-11 15:30:00|7649.7|7648.7|7654|7653|7658|7657|7648|7647|2310
1710171300000|2024-03-11 15:35:00|7654.2|7653.2|7657.5|7656.5|7658.5|7657.5|7654|7653|1230
1710171600000|2024-03-11 15:40:00|7657.7|7656.7|7656.5|7655.5|7659.5|7658.5|7654.5|7653.5|1805
1710171900000|2024-03-11 15:45:00|7656.7|7655.7|7655|7654|7659|7658|7654|7653|1313
1710172200000|2024-03-11 15:50:00|7655.5|7654.5|7658.5|7657.5|7660.5|7659.5|7655|7654|1300
1710172500000|2024-03-11 15:55:00|7658|7657|7659.5|7658.5|7660.5|7659.5|7656.2|7655.2|1535
1710172800000|2024-03-11 16:00:00|7660|7659|7661|7660|7661|7660|7658|7657|2309
1710173100000|2024-03-11 16:05:00|7660.5|7659.5|7662.5|7661.5|7663|7662|7659.5|7658.5|1386
1710173400000|2024-03-11 16:10:00|7662.7|7661.7|7665.2|7664.2|7666.2|7665.2|7661.5|7660.5|1680
1710173700000|2024-03-11 16:15:00|7665.5|7664.5|7664.5|7663.5|7667.5|7666.5|7664|7663|2339
1710174000000|2024-03-11 16:20:00|7664.7|7663.7|7668|7667|7668.5|7667.5|7664|7663|2611
1710174300000|2024-03-11 16:25:00|7667.7|7666.7|7669.5|7667.5|7670.5|7669.5|7666|7665|7106
1710174600000|2024-03-11 16:30:00|7670|7668|7669.2|7667.2|7670.5|7668.5|7663|7661|12897
1710174900000|2024-03-11 16:35:00|7669|7667|7670|7668|7672.7|7670.7|7669|7667|1918
1710175200000|2024-03-11 16:40:00|7670.2|7668.2|7672.5|7670.5|7676.5|7674.5|7670|7668|1223
1710175500000|2024-03-11 16:45:00|7673|7671|7674|7672|7675.5|7673.5|7673|7671|804
1710175800000|2024-03-11 16:50:00|7673.5|7671.5|7676.5|7674.5|7677.5|7675.5|7673.5|7671.5|655
1710176100000|2024-03-11 16:55:00|7677|7675|7676|7674|7677.5|7675.5|7675.7|7673.7|704
1710176400000|2024-03-11 17:00:00|7675.7|7673.7|7679|7677|7680.2|7678.2|7675.5|7673.5|653
1710176700000|2024-03-11 17:05:00|7679.2|7677.2|7678.5|7676.5|7680|7678|7677.5|7675.5|619
1710177000000|2024-03-11 17:10:00|7678.2|7676.2|7674.5|7672.5|7680.2|7678.2|7674|7672|684
1710177300000|2024-03-11 17:15:00|7675|7673|7678.5|7676.5|7678.5|7676.5|7674.5|7672.5|495
1710177600000|2024-03-11 17:20:00|7679|7677|7680|7678|7681|7679|7677.5|7675.5|395
1710177900000|2024-03-11 17:25:00|7680.5|7678.5|7680.5|7678.5|7681|7679|7678.5|7676.5|505
1710178200000|2024-03-11 17:30:00|7680.7|7678.7|7679.5|7677.5|7683|7681|7679.5|7677.5|578
1710178500000|2024-03-11 17:35:00|7679.2|7677.2|7679.5|7677.5|7681|7679|7678|7676|4902
1710178800000|2024-03-11 17:40:00|7679.7|7677.7|7677.7|7675.7|7680.5|7678.5|7677.2|7675.2|151
1710179100000|2024-03-11 17:45:00|7678|7676|7678.5|7676.5|7679.5|7677.5|7677.2|7675.2|147
1710179400000|2024-03-11 17:50:00|7678|7676|7678.5|7676.5|7679.7|7677.7|7677.5|7675.5|157
1710179700000|2024-03-11 17:55:00|7679|7677|7683|7681|7683.7|7681.7|7679|7677|185
1710180000000|2024-03-11 18:00:00|7683.5|7681.5|7685.2|7683.2|7686|7684|7683|7681|242
1710180300000|2024-03-11 18:05:00|7685|7683|7686.5|7684.5|7687|7685|7684.5|7682.5|155
1710180600000|2024-03-11 18:10:00|7686.7|7684.7|7684.5|7682.5|7687|7685|7683.5|7681.5|158
1710180900000|2024-03-11 18:15:00|7685|7683|7685|7683|7687|7685|7684.5|7682.5|727
1710181200000|2024-03-11 18:20:00|7685.2|7683.2|7687.2|7685.2|7687.5|7685.5|7685.2|7683.2|186
1710181500000|2024-03-11 18:25:00|7687|7685|7689|7687|7689|7687|7685.7|7683.7|195
1710181800000|2024-03-11 18:30:00|7688.7|7686.7|7686.2|7684.2|7689.5|7687.5|7685.7|7683.7|216
1710182100000|2024-03-11 18:35:00|7686|7684|7687.5|7685.5|7688.2|7686.2|7685.7|7683.7|127
1710182400000|2024-03-11 18:40:00|7687.2|7685.2|7689.5|7687.5|7690|7688|7687.2|7685.2|131
1710182700000|2024-03-11 18:45:00|7689|7687|7690|7688|7690.5|7688.5|7688.5|7686.5|175
1710183000000|2024-03-11 18:50:00|7690.2|7688.2|7689.2|7687.2|7691|7689|7689|7687|124
1710183300000|2024-03-11 18:55:00|7689|7687|7690.5|7688.5|7691|7689|7689|7687|121
1710183600000|2024-03-11 19:00:00|7691|7689|7690.5|7688.5|7691.2|7689.2|7690|7688|112
1710183900000|2024-03-11 19:05:00|7690.2|7688.2|7690.5|7688.5|7691.5|7689.5|7690|7688|151
1710184200000|2024-03-11 19:10:00|7690.2|7688.2|7689.5|7687.5|7691.2|7689.2|7689|7687|125
1710184500000|2024-03-11 19:15:00|7689.7|7687.7|7689.5|7687.5|7690.7|7688.7|7689.2|7687.2|244
1710184800000|2024-03-11 19:20:00|7689.2|7687.2|7691|7689|7692|7690|7689|7687|105
1710185100000|2024-03-11 19:25:00|7690.7|7688.7|7689.7|7687.7|7691.5|7689.5|7689.7|7687.7|156
1710185400000|2024-03-11 19:30:00|7690|7688|7691|7689|7691.5|7689.5|7689|7687|329
1710185700000|2024-03-11 19:35:00|7691.5|7689.5|7689|7687|7691.5|7689.5|7688|7686|133
1710186000000|2024-03-11 19:40:00|7689.2|7687.2|7692.5|7690.5|7693.5|7691.5|7689|7687|514
1710186300000|2024-03-11 19:45:00|7692.2|7690.2|7689|7687|7692.5|7690.5|7688|7686|181
1710186600000|2024-03-11 19:50:00|7688.7|7686.7|7687.5|7685.5|7689.5|7687.5|7686.5|7684.5|871
1710186900000|2024-03-11 19:55:00|7687.2|7685.2|7692.5|7690.5|7692.7|7690.7|7686.7|7684.7|391
1710187200000|2024-03-11 20:00:00|7692.2|7690.2|7689|7687|7692.7|7690.7|7689|7687|130
1710187500000|2024-03-11 20:05:00|7689.2|7687.2|7692.5|7690.5|7692.5|7690.5|7689|7687|81
1710187800000|2024-03-11 20:10:00|7692.7|7690.7|7692|7690|7694.5|7692.5|7692|7690|172
1710188100000|2024-03-11 20:15:00|7692.2|7690.2|7693|7691|7693.2|7691.2|7691.5|7689.5|138
1710188400000|2024-03-11 20:20:00|7693.2|7691.2|7692|7690|7694.2|7692.2|7691.7|7689.7|291
1710188700000|2024-03-11 20:25:00|7691.5|7689.5|7691.2|7689.2|7692|7690|7691|7689|133
1710189000000|2024-03-11 20:30:00|7691|7689|7693|7691|7693.5|7691.5|7691|7689|50
1710189300000|2024-03-11 20:35:00|7692.5|7690.5|7693|7691|7693.5|7691.5|7692.5|7690.5|77
1710189600000|2024-03-11 20:40:00|7693.5|7691.5|7692.7|7690.7|7694|7692|7692.7|7690.7|49
1710189900000|2024-03-11 20:45:00|7692.5|7690.5|7695|7693|7695.2|7693.2|7692.2|7690.2|61
1710190200000|2024-03-11 20:50:00|7694.2|7692.2|7693.2|7691.2|7694.7|7692.7|7693.2|7691.2|65
1710190500000|2024-03-11 20:55:00|7693|7691|7694.7|7690.7|7694.7|7692.2|7693|7690.7|63
1710190800000|2024-03-11 21:00:00|7694.8|7690.8|7694.2|7690.2|7694.8|7690.8|7694.1|7690.1|0
1710191100000|2024-03-11 21:05:00|7694.1|7690.1|7694.1|7690.1|7694.2|7690.2|7694.1|7690.1|0
1710191400000|2024-03-11 21:10:00|7694|7690|7693.7|7689.7|7694.1|7690.1|7693.6|7689.6|0
1710191700000|2024-03-11 21:15:00|7693.6|7689.6|7693.8|7689.8|7693.8|7689.8|7693.4|7689.4|0
1710192000000|2024-03-11 21:20:00|7693.7|7689.7|7693.5|7689.5|7693.7|7689.7|7693.5|7689.5|0
1710192300000|2024-03-11 21:25:00|7693.6|7689.6|7693.9|7689.9|7693.9|7689.9|7693.6|7689.6|0
1710192600000|2024-03-11 21:30:00|7693.8|7689.8|7693.9|7689.9|7694|7690|7693.8|7689.8|0
1710192900000|2024-03-11 21:35:00|7694|7690|7694.5|7690.5|7694.6|7690.6|7693.9|7689.9|0
1710193200000|2024-03-11 21:40:00|7694.6|7690.6|7694.5|7690.5|7694.6|7690.6|7694.5|7690.5|0
1710193500000|2024-03-11 21:45:00|7694.4|7690.4|7694.5|7690.5|7694.8|7690.8|7694.4|7690.4|0
1710193800000|2024-03-11 21:50:00|7694.4|7690.4|7694.4|7690.4|7694.4|7690.4|7694.3|7690.3|0
1710194100000|2024-03-11 21:55:00|7694.3|7690.3|7694.6|7690.6|7694.8|7690.8|7693.9|7689.9|0
1710194400000|2024-03-11 22:00:00|7695.6|7691.6|7696.7|7692.7|7699.6|7695.6|7695.6|7691.6|0
1710194700000|2024-03-11 22:05:00|7696.6|7692.6|7700.2|7696.2|7700.4|7696.4|7696.4|7692.4|0
1710195000000|2024-03-11 22:10:00|7700.3|7696.3|7701.2|7697.2|7702|7698|7700.3|7696.3|0
1710195300000|2024-03-11 22:15:00|7701.1|7697.1|7707.4|7703.4|7707.4|7703.4|7701.1|7697.1|0
1710195600000|2024-03-11 22:20:00|7707.5|7703.5|7706.6|7702.6|7707.6|7703.6|7705.2|7701.2|0
1710195900000|2024-03-11 22:25:00|7706.7|7702.7|7706.4|7702.4|7707.1|7703.1|7705.9|7701.9|0
1710196200000|2024-03-11 22:30:00|7706.5|7702.5|7706.3|7702.3|7706.6|7702.6|7705.6|7701.6|0
1710196500000|2024-03-11 22:35:00|7706.2|7702.2|7706.1|7702.1|7706.2|7702.2|7705.3|7701.3|0
1710196800000|2024-03-11 22:40:00|7707.1|7703.1|7708.5|7704.5|7708.7|7704.7|7707.1|7703.1|0
1710197100000|2024-03-11 22:45:00|7708.6|7704.6|7707.6|7703.6|7708.7|7704.7|7707.6|7703.6|0
1710197400000|2024-03-11 22:50:00|7707.7|7703.7|7707.4|7703.4|7708.3|7704.3|7707.1|7703.1|0
1710197700000|2024-03-11 22:55:00|7707.5|7703.5|7707.4|7703.4|7707.6|7703.6|7706.9|7702.9|0
1710198000000|2024-03-11 23:00:00|7707.3|7703.3|7705.1|7701.1|7707.3|7703.3|7705|7701|0
1710198300000|2024-03-11 23:05:00|7705|7701|7704.9|7700.9|7705.7|7701.7|7704.9|7700.9|0
1710198600000|2024-03-11 23:10:00|7705|7701|7705.1|7701.1|7705.1|7701.1|7704.4|7700.4|0
1710198900000|2024-03-11 23:15:00|7705.2|7701.2|7706.7|7702.7|7706.9|7702.9|7705.2|7701.2|0
1710199200000|2024-03-11 23:20:00|7706.6|7702.6|7705.7|7701.7|7706.7|7702.7|7705.6|7701.6|0
1710199500000|2024-03-11 23:25:00|7705.8|7701.8|7705.9|7701.9|7706.4|7702.4|7705.7|7701.7|0
1710199800000|2024-03-11 23:30:00|7706|7702|7705.9|7701.9|7706.2|7702.2|7705.7|7701.7|0
1710200100000|2024-03-11 23:35:00|7705.8|7701.8|7705.9|7701.9|7706.2|7702.2|7705.1|7701.1|0
1710200400000|2024-03-11 23:40:00|7706|7702|7706.2|7702.2|7706.2|7702.2|7705.8|7701.8|0
1710200700000|2024-03-11 23:45:00|7706.3|7702.3|7706.4|7702.4|7706.7|7702.7|7706.2|7702.2|0
1710201000000|2024-03-11 23:50:00|7706.5|7702.5|7707.2|7703.2|7707.3|7703.3|7706.4|7702.4|0
1710201300000|2024-03-11 23:55:00|7707.1|7703.1|7707.8|7703.8|7708.5|7704.5|7707.1|7703.1|0
1710201600000|2024-03-12 00:00:00|7707.7|7703.7|7704.2|7700.2|7707.8|7703.8|7703.7|7699.7|0
1710201900000|2024-03-12 00:05:00|7703.2|7699.2|7703.2|7699.2|7703.6|7699.6|7702.4|7698.4|0
1710202200000|2024-03-12 00:10:00|7703|7699|7702.2|7698.2|7703.7|7699.7|7702.2|7698.2|0
1710202500000|2024-03-12 00:15:00|7699.4|7695.4|7701.5|7697.5|7701.6|7697.6|7699.4|7695.4|0
1710202800000|2024-03-12 00:20:00|7702.2|7698.2|7703.1|7699.1|7703.2|7699.2|7701.4|7697.4|0
1710203100000|2024-03-12 00:25:00|7703|7699|7705|7701|7705.3|7701.3|7703|7699|0
1710203400000|2024-03-12 00:30:00|7708|7704|7707.3|7703.3|7708|7704|7706.9|7702.9|0
1710203700000|2024-03-12 00:35:00|7707.2|7703.2|7705.3|7701.3|7708.4|7704.4|7705.1|7701.1|0
1710204000000|2024-03-12 00:40:00|7705.2|7701.2|7705.9|7701.9|7707|7703|7705.2|7701.2|0
1710204300000|2024-03-12 00:45:00|7702.7|7698.7|7703.7|7699.7|7703.8|7699.8|7702.5|7698.5|0
1710204600000|2024-03-12 00:50:00|7703.8|7699.8|7698.6|7694.6|7703.8|7699.8|7697.7|7693.7|0
1710204900000|2024-03-12 00:55:00|7698.5|7694.5|7701.7|7697.7|7701.8|7697.8|7697.5|7693.5|0
1710205200000|2024-03-12 01:00:00|7704.5|7700.5|7699.7|7696.7|7704.6|7701|7699.7|7696.7|251
1710205500000|2024-03-12 01:05:00|7700.5|7697.5|7704.8|7701.8|7704.8|7701.8|7700.5|7697.5|133
1710205800000|2024-03-12 01:10:00|7705.1|7702.1|7706.4|7703.4|7706.8|7703.8|7703.9|7700.9|131
1710206100000|2024-03-12 01:15:00|7706.2|7703.2|7707.2|7704.2|7707.5|7704.5|7706|7703|65
1710206400000|2024-03-12 01:20:00|7707.7|7704.7|7705.2|7702.2|7708|7705|7705|7702|249
1710206700000|2024-03-12 01:25:00|7705.5|7702.5|7705.2|7702.2|7706.5|7703.5|7705|7702|16
1710207000000|2024-03-12 01:30:00|7705.5|7702.5|7705.2|7702.2|7705.7|7702.7|7703|7700|44
1710207300000|2024-03-12 01:35:00|7706|7703|7706.2|7703.2|7708.2|7705.2|7705|7702|66
1710207600000|2024-03-12 01:40:00|7707.2|7704.2|7708|7705|7709.2|7706.2|7706|7703|58
1710207900000|2024-03-12 01:45:00|7708.5|7705.5|7710.2|7707.2|7710.5|7707.5|7708.5|7705.5|64
1710208200000|2024-03-12 01:50:00|7710.5|7707.5|7710.7|7707.7|7711.2|7708.2|7709|7706|53
1710208500000|2024-03-12 01:55:00|7711|7708|7709.7|7706.7|7711|7708|7709.5|7706.5|40
1710208800000|2024-03-12 02:00:00|7710|7707|7714|7711|7714|7711|7710|7707|49
1710209100000|2024-03-12 02:05:00|7713.7|7710.7|7712.2|7709.2|7715.5|7712.5|7711.7|7708.7|77
1710209400000|2024-03-12 02:10:00|7712|7709|7713.2|7710.2|7713.7|7710.7|7711.7|7708.7|12
1710209700000|2024-03-12 02:15:00|7713|7710|7714|7711|7715.2|7712.2|7713|7710|58
1710210000000|2024-03-12 02:20:00|7714.5|7711.5|7714.2|7711.2|7715.2|7712.2|7712.5|7709.5|36
1710210300000|2024-03-12 02:25:00|7714.7|7711.7|7714.7|7711.7|7715.2|7712.2|7712.7|7709.7|43
1710210600000|2024-03-12 02:30:00|7714.5|7711.5|7714.2|7711.2|7715.7|7712.7|7712.7|7709.7|100
1710210900000|2024-03-12 02:35:00|7713.7|7710.7|7715.7|7712.7|7715.7|7712.7|7713.7|7710.7|14
1710211200000|2024-03-12 02:40:00|7716|7713|7715.7|7712.7|7716.5|7713.5|7713.5|7710.5|46
1710211500000|2024-03-12 02:45:00|7715.5|7712.5|7717.2|7714.2|7717.7|7714.7|7715.5|7712.5|28
1710211800000|2024-03-12 02:50:00|7717.5|7714.5|7713.2|7710.2|7717.7|7714.7|7712.2|7709.2|102
1710212100000|2024-03-12 02:55:00|7713|7710|7712.2|7709.2|7713|7710|7710.2|7707.2|572
1710212400000|2024-03-12 03:00:00|7712.7|7709.7|7714.5|7711.5|7714.5|7711.5|7712.7|7709.7|24
1710212700000|2024-03-12 03:05:00|7714.7|7711.7|7716.7|7713.7|7718.7|7715.7|7712.7|7709.7|66
1710213000000|2024-03-12 03:10:00|7717|7714|7718.7|7715.7|7718.7|7715.7|7717|7714|146
1710213300000|2024-03-12 03:15:00|7719|7716|7720.2|7717.2|7723.5|7720.5|7719|7716|90
1710213600000|2024-03-12 03:20:00|7719.7|7716.7|7719.5|7716.5|7720.7|7717.7|7718.2|7715.2|44
1710213900000|2024-03-12 03:25:00|7720.5|7717.5|7721.5|7718.5|7722.2|7719.2|7720|7717|69
1710214200000|2024-03-12 03:30:00|7722.2|7719.2|7723.2|7720.2|7724|7721|7721.5|7718.5|51
1710214500000|2024-03-12 03:35:00|7723.5|7720.5|7723|7720|7723.7|7720.7|7720.7|7717.7|102
1710214800000|2024-03-12 03:40:00|7722.7|7719.7|7721.2|7718.2|7722.7|7719.7|7721|7718|45
1710215100000|2024-03-12 03:45:00|7721.5|7718.5|7723|7720|7723|7720|7720.7|7717.7|40
1710215400000|2024-03-12 03:50:00|7723.2|7720.2|7722.5|7719.5|7724|7721|7722.2|7719.2|61
1710215700000|2024-03-12 03:55:00|7723|7720|7722.5|7719.5|7723.2|7720.2|7721|7718|42
1710216000000|2024-03-12 04:00:00|7722.7|7719.7|7721.5|7718.5|7722.7|7719.7|7721|7718|62
1710216300000|2024-03-12 04:05:00|7721.7|7718.7|7722.7|7719.7|7723.2|7720.2|7721.5|7718.5|20
1710216600000|2024-03-12 04:10:00|7723|7720|7724.5|7721.5|7724.7|7721.7|7721.7|7718.7|33
1710216900000|2024-03-12 04:15:00|7724.7|7721.7|7724|7721|7724.7|7721.7|7723.7|7720.7|24
1710217200000|2024-03-12 04:20:00|7724.2|7721.2|7723.7|7720.7|7725|7722|7722.2|7719.2|84
1710217500000|2024-03-12 04:25:00|7724.2|7721.2|7724.7|7721.7|7725|7722|7724.2|7721.2|32
1710217800000|2024-03-12 04:30:00|7725|7722|7725|7722|7725.5|7722.5|7724.5|7721.5|73
1710218100000|2024-03-12 04:35:00|7724|7721|7725|7722|7725|7722|7724|7721|55
1710218400000|2024-03-12 04:40:00|7723.7|7720.7|7724.5|7721.5|7724.5|7721.5|7723.7|7720.7|21
1710218700000|2024-03-12 04:45:00|7725|7722|7725|7722|7725|7722|7724.2|7721.2|26
1710219000000|2024-03-12 04:50:00|7725.7|7722.7|7724.7|7721.7|7725.7|7722.7|7724.2|7721.2|76
1710219300000|2024-03-12 04:55:00|7725|7722|7724.7|7721.7|7725|7722|7724|7721|40
1710219600000|2024-03-12 05:00:00|7725|7722|7725|7722|7725.2|7722.2|7724|7721|86
1710219900000|2024-03-12 05:05:00|7725.5|7722.5|7729.5|7726.5|7730.2|7727.2|7725.5|7722.5|207
1710220200000|2024-03-12 05:10:00|7729.2|7726.2|7729.7|7726.7|7730|7727|7728.5|7725.5|15
1710220500000|2024-03-12 05:15:00|7729.5|7726.5|7734|7731|7734.5|7731.5|7728.2|7725.2|276
1710220800000|2024-03-12 05:20:00|7734.2|7731.2|7735.2|7732.2|7736.5|7733.5|7734.2|7731.2|60
1710221100000|2024-03-12 05:25:00|7734.7|7731.7|7736.7|7733.7|7736.7|7733.7|7734.2|7731.2|30
1710221400000|2024-03-12 05:30:00|7736.5|7733.5|7738.2|7735.2|7739|7736|7736.5|7733.5|34
1710221700000|2024-03-12 05:35:00|7738.5|7735.5|7738.5|7735.5|7739.5|7736.5|7736.7|7733.7|57
1710222000000|2024-03-12 05:40:00|7738.2|7735.2|7734.2|7731.2|7738.2|7735.2|7733.7|7730.7|76
1710222300000|2024-03-12 05:45:00|7734|7731|7735|7732|7736.7|7733.7|7734|7731|31
1710222600000|2024-03-12 05:50:00|7735.7|7732.7|7733.7|7730.7|7736.7|7733.7|7733.2|7730.2|41
1710222900000|2024-03-12 05:55:00|7734|7731|7731|7728|7734.2|7731.2|7730.5|7727.5|163
1710223200000|2024-03-12 06:00:00|7731.5|7728.5|7728.7|7725.7|7731.5|7728.5|7728.7|7725.7|77
1710223500000|2024-03-12 06:05:00|7728.5|7725.5|7728.2|7725.2|7729.7|7726.7|7727.5|7724.5|56
1710223800000|2024-03-12 06:10:00|7728.5|7725.5|7726.5|7723.5|7729|7726|7726.5|7723.5|41
1710224100000|2024-03-12 06:15:00|7726.7|7723.7|7726.2|7723.2|7727.2|7724.2|7724.5|7721.5|106
1710224400000|2024-03-12 06:20:00|7726.5|7723.5|7724.2|7721.2|7726.5|7723.5|7723.7|7720.7|68
1710224700000|2024-03-12 06:25:00|7725.2|7722.2|7726|7723|7726.2|7723.2|7724.7|7721.7|21
1710225000000|2024-03-12 06:30:00|7725.7|7722.7|7724.7|7721.7|7727.7|7724.7|7724.5|7721.5|178
1710225300000|2024-03-12 06:35:00|7724.5|7721.5|7726.7|7723.7|7727.2|7724.2|7724.2|7721.2|123
1710225600000|2024-03-12 06:40:00|7726.5|7723.5|7727.7|7724.7|7728.5|7725.5|7725|7722|135
1710225900000|2024-03-12 06:45:00|7727.5|7724.5|7726.7|7723.7|7731.7|7728.7|7726.5|7723.5|138
1710226200000|2024-03-12 06:50:00|7727|7724|7728|7725|7729.5|7726.5|7725.5|7722.5|186
1710226500000|2024-03-12 06:55:00|7728.7|7725.7|7727.7|7724.7|7728.7|7725.7|7726|7723|100
1710226800000|2024-03-12 07:00:00|7732.5|7729.5|7739.5|7737.5|7739.5|7737.5|7728.7|7726.7|372
1710227100000|2024-03-12 07:05:00|7739.7|7737.7|7736.5|7734.5|7742.2|7740.2|7736.5|7734.5|1041
1710227400000|2024-03-12 07:10:00|7736.2|7734.2|7738.5|7736.5|7741.5|7739.5|7736.2|7734.2|247
1710227700000|2024-03-12 07:15:00|7738.7|7736.7|7734.5|7732.5|7739.7|7737.7|7733.7|7731.7|532
1710228000000|2024-03-12 07:20:00|7734.7|7732.7|7734.5|7732.5|7738.2|7736.2|7734.5|7732.5|188
1710228300000|2024-03-12 07:25:00|7735.2|7733.2|7734.5|7732.5|7736.5|7734.5|7734.2|7732.2|168
1710228600000|2024-03-12 07:30:00|7734|7732|7737.2|7735.2|7737.5|7735.5|7734|7732|224
1710228900000|2024-03-12 07:35:00|7737.5|7735.5|7736.2|7734.2|7737.7|7735.7|7734.5|7732.5|263
1710229200000|2024-03-12 07:40:00|7736|7734|7735.2|7733.2|7737|7735|7733.5|7731.5|277
1710229500000|2024-03-12 07:45:00|7735|7733|7734.2|7732.2|7736.5|7734.5|7733.7|7731.7|280
1710229800000|2024-03-12 07:50:00|7734|7732|7736.5|7734.5|7737.5|7735.5|7734|7732|209
1710230100000|2024-03-12 07:55:00|7737|7735|7729.2|7727.2|7742.7|7740.7|7729.2|7727.2|2378
1710230400000|2024-03-12 08:00:00|7728.7|7727.7|7739.5|7738.5|7741.7|7740.7|7719.7|7718.7|6814
1710230700000|2024-03-12 08:05:00|7739.7|7738.7|7738|7737|7743.7|7742.7|7736.5|7735.5|1943
1710231000000|2024-03-12 08:10:00|7738.2|7737.2|7728|7727|7740|7739|7725.7|7724.7|1663
1710231300000|2024-03-12 08:15:00|7728.2|7727.2|7728|7727|7731|7730|7723.7|7722.7|1409
1710231600000|2024-03-12 08:20:00|7728.2|7727.2|7724.5|7723.5|7730|7729|7722.7|7721.7|1095
1710231900000|2024-03-12 08:25:00|7724.7|7723.7|7719|7718|7729|7728|7719|7718|1102
1710232200000|2024-03-12 08:30:00|7719.5|7718.5|7727|7726|7729.5|7728.5|7718.5|7717.5|1799
1710232500000|2024-03-12 08:35:00|7726|7725|7733|7732|7733|7732|7725|7724|1414
1710232800000|2024-03-12 08:40:00|7732.7|7731.7|7731.9|7730.9|7734.7|7733.7|7729.7|7728.7|1211
1710233100000|2024-03-12 08:45:00|7731.7|7730.7|7733.2|7732.2|7734.5|7733.5|7725.7|7724.7|12778
1710233400000|2024-03-12 08:50:00|7733|7732|7735.5|7734.5|7737.7|7736.7|7732.5|7731.5|1764
1710233700000|2024-03-12 08:55:00|7735.2|7734.2|7737|7736|7737.5|7736.5|7734.5|7733.5|916
1710234000000|2024-03-12 09:00:00|7736.5|7735.5|7737|7736|7739.5|7738.5|7736|7735|1256
1710234300000|2024-03-12 09:05:00|7736.7|7735.7|7737|7736|7739.5|7738.5|7734|7733|1425
1710234600000|2024-03-12 09:10:00|7736.7|7735.7|7732.7|7731.7|7738.5|7737.5|7731|7730|904
1710234900000|2024-03-12 09:15:00|7733|7732|7731|7730|7735|7734|7729.7|7728.7|1114
1710235200000|2024-03-12 09:20:00|7731.5|7730.5|7735.5|7734.5|7736.2|7735.2|7730.2|7729.2|1083
1710235500000|2024-03-12 09:25:00|7735.7|7734.7|7735.5|7734.5|7737.2|7736.2|7733.5|7732.5|836
1710235800000|2024-03-12 09:30:00|7735|7734|7737|7736|7739|7738|7733.2|7732.2|905
1710236100000|2024-03-12 09:35:00|7737.2|7736.2|7738|7737|7739|7738|7735.5|7734.5|847
1710236400000|2024-03-12 09:40:00|7737.5|7736.5|7737.5|7736.5|7738.5|7737.5|7736|7735|1132
1710236700000|2024-03-12 09:45:00|7737.7|7736.7|7744|7743|7744|7743|7737.5|7736.5|991
1710237000000|2024-03-12 09:50:00|7744.2|7743.2|7743|7742|7747|7746|7743|7742|920
1710237300000|2024-03-12 09:55:00|7742.5|7741.5|7734.2|7733.2|7743|7742|7734|7733|1202
1710237600000|2024-03-12 10:00:00|7734|7733|7744|7743|7745.2|7744.2|7734|7733|1576
1710237900000|2024-03-12 10:05:00|7743.7|7742.7|7744|7743|7748|7747|7743.5|7742.5|1533
1710238200000|2024-03-12 10:10:00|7743.7|7742.7|7743.7|7742.7|7746.2|7745.2|7742.5|7741.5|1906
1710238500000|2024-03-12 10:15:00|7743.5|7742.5|7748.2|7747.2|7748.2|7747.2|7741.5|7740.5|1839
1710238800000|2024-03-12 10:20:00|7748|7747|7751.5|7750.5|7753.2|7752.2|7747.7|7746.7|1988
1710239100000|2024-03-12 10:25:00|7751|7750|7747.5|7746.5|7752.5|7751.5|7747.5|7746.5|3344
1710239400000|2024-03-12 10:30:00|7747|7746|7747|7746|7749.5|7748.5|7745.5|7744.5|1157
1710239700000|2024-03-12 10:35:00|7747.2|7746.2|7750|7749|7750.7|7749.7|7746|7745|1693
1710240000000|2024-03-12 10:40:00|7750.2|7749.2|7752|7751|7753|7752|7750|7749|2928
1710240300000|2024-03-12 10:45:00|7752.2|7751.2|7752|7751|7753|7752|7750|7749|685
1710240600000|2024-03-12 10:50:00|7751.5|7750.5|7754.2|7753.2|7754.2|7753.2|7751|7750|1999
1710240900000|2024-03-12 10:55:00|7754.5|7753.5|7753|7752|7757|7756|7753|7752|1528
1710241200000|2024-03-12 11:00:00|7752.7|7751.7|7754|7753|7755.2|7754.2|7751.2|7750.2|960
1710241500000|2024-03-12 11:05:00|7754.2|7753.2|7751|7750|7754.5|7753.5|7751|7750|2232
1710241800000|2024-03-12 11:10:00|7751.2|7750.2|7753.2|7752.2|7754.5|7753.5|7751.2|7750.2|1350
1710242100000|2024-03-12 11:15:00|7753.5|7752.5|7753.5|7752.5|7755.2|7754.2|7753|7752|1471
1710242400000|2024-03-12 11:20:00|7753.7|7752.7|7755.5|7754.5|7756|7755|7751|7750|914
1710242700000|2024-03-12 11:25:00|7755|7754|7757|7756|7760|7759|7755|7754|1002
1710243000000|2024-03-12 11:30:00|7756.7|7755.7|7759.7|7758.7|7760|7759|7755.7|7754.7|13218
1710243300000|2024-03-12 11:35:00|7760|7759|7759.7|7758.7|7762.5|7761.5|7759|7758|1645
1710243600000|2024-03-12 11:40:00|7759.5|7758.5|7760.2|7759.2|7762|7761|7759|7758|923
1710243900000|2024-03-12 11:45:00|7760|7759|7755|7754|7762.2|7761.2|7754.5|7753.5|1105
1710244200000|2024-03-12 11:50:00|7755.2|7754.2|7755.7|7754.7|7757.7|7756.7|7754|7753|1201
1710244500000|2024-03-12 11:55:00|7755.5|7754.5|7757.5|7756.5|7758.5|7757.5|7755.2|7754.2|709
1710244800000|2024-03-12 12:00:00|7757.2|7756.2|7759|7758|7761|7760|7757.2|7756.2|1219
1710245100000|2024-03-12 12:05:00|7758.7|7757.7|7761.2|7760.2|7762|7761|7758.5|7757.5|1805
1710245400000|2024-03-12 12:10:00|7761|7760|7758.5|7757.5|7762.7|7761.7|7758.5|7757.5|739
1710245700000|2024-03-12 12:15:00|7758|7757|7755|7754|7758.7|7757.7|7754.5|7753.5|1079
1710246000000|2024-03-12 12:20:00|7754.7|7753.7|7749.5|7748.5|7756.2|7755.2|7749|7748|4001
1710246300000|2024-03-12 12:25:00|7750|7749|7747|7746|7750.7|7749.7|7746.2|7745.2|1535
1710246600000|2024-03-12 12:30:00|7746.7|7745.7|7755.5|7754.5|7759.5|7758.5|7733|7732|2040
1710246900000|2024-03-12 12:35:00|7756.2|7755.2|7760.2|7759.2|7765|7764|7755|7754|1377
1710247200000|2024-03-12 12:40:00|7760|7759|7761.7|7760.7|7764.5|7763.5|7759|7758|795
1710247500000|2024-03-12 12:45:00|7761.5|7760.5|7762.7|7761.7|7765.2|7764.2|7761.5|7760.5|768
1710247800000|2024-03-12 12:50:00|7763|7762|7754|7753|7763.2|7762.2|7753.2|7752.2|1861
1710248100000|2024-03-12 12:55:00|7753.5|7752.5|7758|7757|7759.7|7758.7|7751|7750|1665
1710248400000|2024-03-12 13:00:00|7758.5|7757.5|7757.7|7756.7|7761.5|7760.5|7755.5|7754.5|840
1710248700000|2024-03-12 13:05:00|7757.5|7756.5|7754.2|7753.2|7759.5|7758.5|7751.5|7750.5|956
1710249000000|2024-03-12 13:10:00|7754|7753|7753|7752|7755|7754|7747.7|7746.7|1833
1710249300000|2024-03-12 13:15:00|7752.5|7751.5|7755.5|7754.5|7755.7|7754.7|7751.5|7750.5|757
1710249600000|2024-03-12 13:20:00|7755.7|7754.7|7759.2|7758.2|7760.7|7759.7|7755|7754|873
1710249900000|2024-03-12 13:25:00|7759.5|7758.5|7761.2|7760.2|7762.2|7761.2|7759.2|7758.2|940
1710250200000|2024-03-12 13:30:00|7761|7760|7756.5|7755.5|7761.5|7760.5|7755|7754|1280
1710250500000|2024-03-12 13:35:00|7756.2|7755.2|7746|7745|7756.2|7755.2|7746|7745|1449
1710250800000|2024-03-12 13:40:00|7746.2|7745.2|7748.5|7747.5|7750|7749|7745.5|7744.5|1884
1710251100000|2024-03-12 13:45:00|7749|7748|7742.7|7741.7|7749|7748|7742|7741|1163
1710251400000|2024-03-12 13:50:00|7743|7742|7749.2|7748.2|7749.2|7748.2|7742|7741|2262
1710251700000|2024-03-12 13:55:00|7749.5|7748.5|7762.5|7761.5|7763.5|7762.5|7749.2|7748.2|3561
1710252000000|2024-03-12 14:00:00|7762|7761|7752.5|7751.5|7762.2|7761.2|7752.5|7751.5|1820
1710252300000|2024-03-12 14:05:00|7752.2|7751.2|7755.5|7754.5|7757.5|7756.5|7751|7750|13800
1710252600000|2024-03-12 14:10:00|7755.7|7754.7|7755.5|7754.5|7756|7755|7753.5|7752.5|9151
1710252900000|2024-03-12 14:15:00|7754.7|7753.7|7756.5|7755.5|7759|7758|7754.5|7753.5|1972
1710253200000|2024-03-12 14:20:00|7756.7|7755.7|7758.5|7757.5|7759.5|7758.5|7754|7753|2974
1710253500000|2024-03-12 14:25:00|7758|7757|7756|7755|7760.5|7759.5|7755.7|7754.7|1052
1710253800000|2024-03-12 14:30:00|7755.7|7754.7|7750.5|7749.5|7756|7755|7749|7748|1073
1710254100000|2024-03-12 14:35:00|7750.7|7749.7|7749.2|7748.2|7752.7|7751.7|7747|7746|1223
1710254400000|2024-03-12 14:40:00|7750|7749|7755|7754|7756.2|7755.2|7749.7|7748.7|920
1710254700000|2024-03-12 14:45:00|7754.5|7753.5|7756|7755|7756|7755|7749|7748|2108
1710255000000|2024-03-12 14:50:00|7756.2|7755.2|7756.5|7755.5|7759|7758|7755|7754|1759
1710255300000|2024-03-12 14:55:00|7756.7|7755.7|7748.7|7747.7|7757|7756|7748.7|7747.7|1274
1710255600000|2024-03-12 15:00:00|7749|7748|7747|7746|7751.5|7750.5|7747|7746|1390
1710255900000|2024-03-12 15:05:00|7747.5|7746.5|7752|7751|7752.5|7751.5|7746.5|7745.5|1526
1710256200000|2024-03-12 15:10:00|7752.2|7751.2|7752.9|7751.9|7754.2|7753.2|7749.7|7748.7|1596
1710256500000|2024-03-12 15:15:00|7753.2|7752.2|7752.4|7751.4|7754.2|7753.2|7751.7|7750.7|1263
1710256800000|2024-03-12 15:20:00|7752.2|7751.2|7751.2|7750.2|7754.2|7753.2|7749.7|7748.7|1227
1710257100000|2024-03-12 15:25:00|7751.7|7750.7|7753.2|7752.2|7754.2|7753.2|7751.2|7750.2|1115
1710257400000|2024-03-12 15:30:00|7752.7|7751.7|7755.7|7754.7|7756.2|7755.2|7751.2|7750.2|1183
1710257700000|2024-03-12 15:35:00|7755.4|7754.4|7758.7|7757.7|7759.7|7758.7|7754.9|7753.9|3917
1710258000000|2024-03-12 15:40:00|7759.2|7758.2|7753.9|7752.9|7759.2|7758.2|7752.2|7751.2|2028
1710258300000|2024-03-12 15:45:00|7753.7|7752.7|7750.2|7749.2|7754.2|7753.2|7750.2|7749.2|7781
1710258600000|2024-03-12 15:50:00|7750.7|7749.7|7755.7|7754.7|7756.2|7755.2|7747.2|7746.2|780
1710258900000|2024-03-12 15:55:00|7755.9|7754.9|7756.7|7755.7|7758.2|7757.2|7754.7|7753.7|877
1710259200000|2024-03-12 16:00:00|7756.2|7755.2|7751.7|7750.7|7756.7|7755.7|7751.2|7750.2|1915
1710259500000|2024-03-12 16:05:00|7751.9|7750.9|7749.7|7748.7|7754.7|7753.7|7749.4|7748.4|935
1710259800000|2024-03-12 16:10:00|7749.9|7748.9|7751.2|7750.2|7751.9|7750.9|7747.7|7746.7|820
1710260100000|2024-03-12 16:15:00|7750.9|7749.9|7749.2|7748.2|7751.7|7750.7|7748.7|7747.7|955
1710260400000|2024-03-12 16:20:00|7749.7|7748.7|7750.2|7749.2|7750.4|7749.4|7746.9|7745.9|1610
1710260700000|2024-03-12 16:25:00|7749.7|7748.7|7749.2|7747.2|7751.4|7750.4|7748.7|7747.2|22277
1710261000000|2024-03-12 16:30:00|7749.7|7747.7|7750.2|7748.2|7752.2|7750.2|7747.9|7745.9|9726
1710261300000|2024-03-12 16:35:00|7749.7|7747.7|7750.7|7748.7|7751.4|7749.4|7748.2|7746.2|2242
1710261600000|2024-03-12 16:40:00|7749.9|7747.9|7749.2|7747.2|7752.2|7750.2|7748.7|7746.7|1240
1710261900000|2024-03-12 16:45:00|7748.9|7746.9|7747.2|7745.2|7748.9|7746.9|7745.2|7743.2|1621
1710262200000|2024-03-12 16:50:00|7746.9|7744.9|7749.9|7747.9|7750.2|7748.2|7746.7|7744.7|596
1710262500000|2024-03-12 16:55:00|7749.7|7747.7|7748.7|7746.7|7750.7|7748.7|7747.9|7745.9|1153
1710262800000|2024-03-12 17:00:00|7748.4|7746.4|7746.7|7744.7|7750.4|7748.4|7742.2|7740.2|738
1710263100000|2024-03-12 17:05:00|7747.2|7745.2|7745.7|7743.7|7748.2|7746.2|7743.2|7741.2|551
1710263400000|2024-03-12 17:10:00|7745.4|7743.4|7748.2|7746.2|7748.4|7746.4|7744.7|7742.7|236
1710263700000|2024-03-12 17:15:00|7748.7|7746.7|7752.2|7750.2|7752.7|7750.7|7746.9|7744.9|209
1710264000000|2024-03-12 17:20:00|7752.4|7750.4|7753.2|7751.2|7754.4|7752.4|7751.9|7749.9|270
1710264300000|2024-03-12 17:25:00|7753.7|7751.7|7751.7|7749.7|7754.4|7752.4|7751.2|7749.2|232
1710264600000|2024-03-12 17:30:00|7751.4|7749.4|7751.7|7749.7|7752.2|7750.2|7750.7|7748.7|587
1710264900000|2024-03-12 17:35:00|7751.4|7749.4|7751.4|7749.4|7753.2|7751.2|7750.2|7748.2|89
1710265200000|2024-03-12 17:40:00|7751.7|7749.7|7753.7|7751.7|7753.7|7751.7|7751.4|7749.4|376
1710265500000|2024-03-12 17:45:00|7753.4|7751.4|7755.2|7753.2|7755.7|7753.7|7752.7|7750.7|521
1710265800000|2024-03-12 17:50:00|7755.4|7753.4|7754.2|7752.2|7755.4|7753.4|7752.7|7750.7|192
1710266100000|2024-03-12 17:55:00|7753.9|7751.9|7756.4|7754.4|7757.2|7755.2|7753.7|7751.7|510
1710266400000|2024-03-12 18:00:00|7756.7|7754.7|7756.7|7754.7|7757.7|7755.7|7755.7|7753.7|114
1710266700000|2024-03-12 18:05:00|7757.2|7755.2|7755.4|7753.4|7757.2|7755.2|7754.7|7752.7|51
1710267000000|2024-03-12 18:10:00|7755.7|7753.7|7754.7|7752.7|7757.7|7755.7|7754.4|7752.4|638
1710267300000|2024-03-12 18:15:00|7754.9|7752.9|7754.9|7752.9|7756.4|7754.4|7754.2|7752.2|90
1710267600000|2024-03-12 18:20:00|7755.2|7753.2|7756.7|7754.7|7756.7|7754.7|7754.7|7752.7|348
1710267900000|2024-03-12 18:25:00|7756.4|7754.4|7758.7|7756.7|7758.7|7756.7|7756.4|7754.4|85
1710268200000|2024-03-12 18:30:00|7758.4|7756.4|7759.2|7757.2|7760.7|7758.7|7758.4|7756.4|191
1710268500000|2024-03-12 18:35:00|7759.4|7757.4|7759.9|7757.9|7760.2|7758.2|7757.7|7755.7|226
1710268800000|2024-03-12 18:40:00|7759.7|7757.7|7755.4|7753.4|7760.2|7758.2|7755.2|7753.2|144
1710269100000|2024-03-12 18:45:00|7755.7|7753.7|7757.9|7755.9|7757.9|7755.9|7755.4|7753.4|1315
1710269400000|2024-03-12 18:50:00|7757.7|7755.7|7758.7|7756.7|7759.2|7757.2|7756.4|7754.4|550
1710269700000|2024-03-12 18:55:00|7758.2|7756.2|7758.2|7756.2|7759.4|7757.4|7757.4|7755.4|75
1710270000000|2024-03-12 19:00:00|7758.4|7756.4|7758.7|7756.7|7758.7|7756.7|7756.7|7754.7|147
1710270300000|2024-03-12 19:05:00|7758.2|7756.2|7759.2|7757.2|7759.2|7757.2|7758.2|7756.2|107
1710270600000|2024-03-12 19:10:00|7758.9|7756.9|7759.2|7757.2|7760.2|7758.2|7758.4|7756.4|123
1710270900000|2024-03-12 19:15:00|7759.4|7757.4|7759.2|7757.2|7759.7|7757.7|7757.7|7755.7|76
1710271200000|2024-03-12 19:20:00|7759.4|7757.4|7760.7|7758.7|7761.7|7759.7|7758.9|7756.9|115
1710271500000|2024-03-12 19:25:00|7761.2|7759.2|7760.2|7758.2|7761.2|7759.2|7759.7|7757.7|78
1710271800000|2024-03-12 19:30:00|7759.9|7757.9|7756.7|7754.7|7759.9|7757.9|7756.7|7754.7|162
1710272100000|2024-03-12 19:35:00|7756.4|7754.4|7756.9|7754.9|7758.4|7756.4|7755.2|7753.2|228
1710272400000|2024-03-12 19:40:00|7757.2|7755.2|7756.2|7754.2|7757.7|7755.7|7756.2|7754.2|335
1710272700000|2024-03-12 19:45:00|7755.9|7753.9|7754.7|7752.7|7756.7|7754.7|7754.4|7752.4|176
1710273000000|2024-03-12 19:50:00|7754.4|7752.4|7755.7|7753.7|7756.2|7754.2|7752.7|7750.7|249
1710273300000|2024-03-12 19:55:00|7755.4|7753.4|7754.7|7752.7|7758.7|7756.7|7753.7|7751.7|997
1710273600000|2024-03-12 20:00:00|7754.2|7752.2|7756.4|7754.4|7757.7|7755.7|7754.2|7752.2|154
1710273900000|2024-03-12 20:05:00|7756.2|7754.2|7757.2|7755.2|7757.4|7755.4|7755.4|7753.4|68
1710274200000|2024-03-12 20:10:00|7757.4|7755.4|7756.7|7754.7|7758.7|7756.7|7756.7|7754.7|119
1710274500000|2024-03-12 20:15:00|7757.2|7755.2|7755.9|7753.9|7757.2|7755.2|7755.9|7753.9|24
1710274800000|2024-03-12 20:20:00|7756.2|7754.2|7756.4|7754.4|7756.4|7754.4|7755.4|7753.4|16
1710275100000|2024-03-12 20:25:00|7756.7|7754.7|7757.4|7755.4|7757.7|7755.7|7756.7|7754.7|21
1710275400000|2024-03-12 20:30:00|7757.7|7755.7|7757.7|7755.7|7757.9|7755.9|7757.2|7755.2|22
1710275700000|2024-03-12 20:35:00|7757.4|7755.4|7758.2|7756.2|7758.7|7756.7|7757.4|7755.4|34
1710276000000|2024-03-12 20:40:00|7757.9|7755.9|7757.9|7755.9|7758.2|7756.2|7757.2|7755.2|30
1710276300000|2024-03-12 20:45:00|7757.7|7755.7|7757.2|7755.2|7757.9|7755.9|7757.2|7755.2|57
1710276600000|2024-03-12 20:50:00|7757.4|7755.4|7756.7|7754.7|7757.9|7755.9|7756.7|7754.7|46
1710276900000|2024-03-12 20:55:00|7756.9|7754.9|7758|7754|7758.5|7756.4|7756.9|7754|36
1710277200000|2024-03-12 21:00:00|7758.1|7754.1|7758.2|7754.2|7758.5|7754.5|7758.1|7754.1|0
1710277500000|2024-03-12 21:05:00|7758.1|7754.1|7758.5|7754.5|7758.5|7754.5|7758.1|7754.1|0
1710277800000|2024-03-12 21:10:00|7758.4|7754.4|7758.6|7754.6|7758.6|7754.6|7758.4|7754.4|0
1710278100000|2024-03-12 21:15:00|7758.7|7754.7|7758.7|7754.7|7758.8|7754.8|7758.5|7754.5|0
1710278400000|2024-03-12 21:20:00|7758.6|7754.6|7758.8|7754.8|7759.1|7755.1|7758.6|7754.6|0
1710278700000|2024-03-12 21:25:00|7758.7|7754.7|7759|7755|7759|7755|7758.7|7754.7|0
1710279000000|2024-03-12 21:30:00|7758.9|7754.9|7758.6|7754.6|7758.9|7754.9|7758.6|7754.6|0
1710279300000|2024-03-12 21:35:00|7758.5|7754.5|7758.2|7754.2|7758.6|7754.6|7758.2|7754.2|0
1710279600000|2024-03-12 21:40:00|7758.1|7754.1|7758.2|7754.2|7758.4|7754.4|7757.7|7753.7|0
1710279900000|2024-03-12 21:45:00|7758.1|7754.1|7757.9|7753.9|7758.3|7754.3|7757.8|7753.8|0
1710280200000|2024-03-12 21:50:00|7758|7754|7757.9|7753.9|7758|7754|7757.7|7753.7|0
1710280500000|2024-03-12 21:55:00|7757.8|7753.8|7757.9|7753.9|7758.1|7754.1|7757.6|7753.6|0
1710280800000|2024-03-12 22:00:00|7757.7|7753.7|7756.7|7752.7|7758.4|7754.4|7756.6|7752.6|0
1710281100000|2024-03-12 22:05:00|7756.8|7752.8|7757.8|7753.8|7757.9|7753.9|7756.7|7752.7|0
1710281400000|2024-03-12 22:10:00|7757.9|7753.9|7759.9|7755.9|7759.9|7755.9|7757.8|7753.8|0
1710281700000|2024-03-12 22:15:00|7759.8|7755.8|7760.6|7756.6|7760.6|7756.6|7759.7|7755.7|0
1710282000000|2024-03-12 22:20:00|7760.7|7756.7|7762.2|7758.2|7762.2|7758.2|7760.6|7756.6|0
1710282300000|2024-03-12 22:25:00|7762.3|7758.3|7762.4|7758.4|7762.8|7758.8|7762.2|7758.2|0
1710282600000|2024-03-12 22:30:00|7762.5|7758.5|7762.9|7758.9|7763.2|7759.2|7762.4|7758.4|0
1710282900000|2024-03-12 22:35:00|7762.8|7758.8|7762.4|7758.4|7763.2|7759.2|7762.4|7758.4|0
1710283200000|2024-03-12 22:40:00|7762.3|7758.3|7762.2|7758.2|7762.4|7758.4|7761.3|7757.3|0
1710283500000|2024-03-12 22:45:00|7762.3|7758.3|7762.4|7758.4|7762.6|7758.6|7762.2|7758.2|0
1710283800000|2024-03-12 22:50:00|7762.5|7758.5|7762.6|7758.6|7763.4|7759.4|7762.4|7758.4|0
1710284100000|2024-03-12 22:55:00|7762.4|7758.4|7761.9|7757.9|7762.9|7758.9|7761.9|7757.9|0
1710284400000|2024-03-12 23:00:00|7762|7758|7762.2|7758.2|7762.4|7758.4|7760.9|7756.9|0
1710284700000|2024-03-12 23:05:00|7762.3|7758.3|7762.2|7758.2|7762.6|7758.6|7762|7758|0
1710285000000|2024-03-12 23:10:00|7762.1|7758.1|7762.6|7758.6|7762.6|7758.6|7761.9|7757.9|0
1710285300000|2024-03-12 23:15:00|7762.7|7758.7|7763.7|7759.7|7763.7|7759.7|7762.6|7758.6|0
1710285600000|2024-03-12 23:20:00|7763.8|7759.8|7764.5|7760.5|7765|7761|7763.7|7759.7|0
1710285900000|2024-03-12 23:25:00|7764.4|7760.4|7763.7|7759.7|7764.5|7760.5|7763.6|7759.6|0
1710286200000|2024-03-12 23:30:00|7763.8|7759.8|7763.9|7759.9|7764.2|7760.2|7763.4|7759.4|0
1710286500000|2024-03-12 23:35:00|7763.8|7759.8|7762.9|7758.9|7763.9|7759.9|7762.9|7758.9|0
1710286800000|2024-03-12 23:40:00|7763|7759|7762.5|7758.5|7763.2|7759.2|7762.4|7758.4|0
1710287100000|2024-03-12 23:45:00|7762.6|7758.6|7762.4|7758.4|7762.6|7758.6|7762.2|7758.2|0
1710287400000|2024-03-12 23:50:00|7762.3|7758.3|7762.4|7758.4|7762.4|7758.4|7761.9|7757.9|0
1710287700000|2024-03-12 23:55:00|7762.3|7758.3|7762.4|7758.4|7762.9|7758.9|7761.9|7757.9|0
1710288000000|2024-03-13 00:00:00|7762.5|7758.5|7761.9|7757.9|7762.5|7758.5|7761.3|7757.3|0
1710288300000|2024-03-13 00:05:00|7761.8|7757.8|7761.3|7757.3|7762.4|7758.4|7761.3|7757.3|0
1710288600000|2024-03-13 00:10:00|7761.4|7757.4|7761.3|7757.3|7761.6|7757.6|7761.3|7757.3|0
1710288900000|2024-03-13 00:15:00|7761.2|7757.2|7760.4|7756.4|7761.6|7757.6|7759.8|7755.8|0
1710289200000|2024-03-13 00:20:00|7760.1|7756.1|7761.8|7757.8|7761.9|7757.9|7759.3|7755.3|0
1710289500000|2024-03-13 00:25:00|7761.1|7757.1|7760.9|7756.9|7761.1|7757.1|7760.6|7756.6|0
1710289800000|2024-03-13 00:30:00|7760.8|7756.8|7759.2|7755.2|7760.8|7756.8|7758.8|7754.8|0
1710290100000|2024-03-13 00:35:00|7759.1|7755.1|7757.4|7753.4|7759.1|7755.1|7757.4|7753.4|0
1710290400000|2024-03-13 00:40:00|7757.5|7753.5|7755.7|7751.7|7757.5|7753.5|7754.5|7750.5|0
1710290700000|2024-03-13 00:45:00|7756|7752|7756.3|7752.3|7757.2|7753.2|7756|7752|0
1710291000000|2024-03-13 00:50:00|7756.4|7752.4|7755.5|7751.5|7756.4|7752.4|7755.4|7751.4|0
1710291300000|2024-03-13 00:55:00|7755.4|7751.4|7752.6|7748.6|7755.5|7751.5|7750.5|7746.5|0
1710291600000|2024-03-13 01:00:00|7753.2|7750.2|7759.4|7756.4|7761.9|7758.9|7753.2|7750.2|232
1710291900000|2024-03-13 01:05:00|7760.2|7757.2|7759.7|7756.7|7760.7|7757.7|7758.2|7755.2|680
1710292200000|2024-03-13 01:10:00|7759.4|7756.4|7759.7|7756.7|7759.7|7756.7|7758.7|7755.7|14
1710292500000|2024-03-13 01:15:00|7759.4|7756.4|7759.7|7756.7|7761.4|7758.4|7758.9|7755.9|358
1710292800000|2024-03-13 01:20:00|7759.4|7756.4|7759.7|7756.7|7759.7|7756.7|7757.9|7754.9|17
1710293100000|2024-03-13 01:25:00|7759.9|7756.9|7759.7|7756.7|7759.9|7756.9|7758.4|7755.4|18
1710293400000|2024-03-13 01:30:00|7759.9|7756.9|7760.4|7757.4|7760.7|7757.7|7759.2|7756.2|30
1710293700000|2024-03-13 01:35:00|7760.7|7757.7|7759.9|7756.9|7760.7|7757.7|7757.9|7754.9|39
1710294000000|2024-03-13 01:40:00|7760.2|7757.2|7758.4|7755.4|7760.4|7757.4|7757.9|7754.9|15
1710294300000|2024-03-13 01:45:00|7758.7|7755.7|7759.7|7756.7|7759.7|7756.7|7758.7|7755.7|22
1710294600000|2024-03-13 01:50:00|7759.2|7756.2|7759.9|7756.9|7759.9|7756.9|7758.4|7755.4|18
1710294900000|2024-03-13 01:55:00|7759.7|7756.7|7760.2|7757.2|7760.2|7757.2|7759.2|7756.2|7
1710295200000|2024-03-13 02:00:00|7759.9|7756.9|7760.2|7757.2|7762.4|7759.4|7759.4|7756.4|25
1710295500000|2024-03-13 02:05:00|7759.9|7756.9|7761.4|7758.4|7761.9|7758.9|7759.9|7756.9|134
1710295800000|2024-03-13 02:10:00|7760.9|7757.9|7761.4|7758.4|7762.9|7759.9|7760.2|7757.2|110
1710296100000|2024-03-13 02:15:00|7761.2|7758.2|7760.4|7757.4|7761.7|7758.7|7760.2|7757.2|30
1710296400000|2024-03-13 02:20:00|7760.7|7757.7|7760.2|7757.2|7760.7|7757.7|7759.2|7756.2|110
1710296700000|2024-03-13 02:25:00|7759.7|7756.7|7759.7|7756.7|7759.7|7756.7|7758.2|7755.2|7
1710297000000|2024-03-13 02:30:00|7759.4|7756.4|7759.4|7756.4|7759.9|7756.9|7757.9|7754.9|44
1710297300000|2024-03-13 02:35:00|7759.2|7756.2|7757.9|7754.9|7759.4|7756.4|7757.9|7754.9|14
1710297600000|2024-03-13 02:40:00|7758.2|7755.2|7757.9|7754.9|7758.2|7755.2|7757.4|7754.4|33
1710297900000|2024-03-13 02:45:00|7757.7|7754.7|7754.4|7751.4|7757.7|7754.7|7754.4|7751.4|29
1710298200000|2024-03-13 02:50:00|7754.9|7751.9|7757.2|7754.2|7757.4|7754.4|7754.4|7751.4|32
1710298500000|2024-03-13 02:55:00|7757.4|7754.4|7756.9|7753.9|7757.4|7754.4|7756.2|7753.2|6
1710298800000|2024-03-13 03:00:00|7757.2|7754.2|7755.4|7752.4|7757.4|7754.4|7754.9|7751.9|160
1710299100000|2024-03-13 03:05:00|7755.2|7752.2|7754.4|7751.4|7755.4|7752.4|7753.9|7750.9|8
1710299400000|2024-03-13 03:10:00|7754.7|7751.7|7753.9|7750.9|7755.7|7752.7|7753.9|7750.9|28
1710299700000|2024-03-13 03:15:00|7753.7|7750.7|7753.4|7750.4|7754.2|7751.2|7752.9|7749.9|10
1710300000000|2024-03-13 03:20:00|7753.2|7750.2|7754.9|7751.9|7754.9|7751.9|7753.2|7750.2|19
1710300300000|2024-03-13 03:25:00|7755.2|7752.2|7754.7|7751.7|7755.2|7752.2|7754.4|7751.4|13
1710300600000|2024-03-13 03:30:00|7754.9|7751.9|7755.2|7752.2|7755.4|7752.4|7754.4|7751.4|14
1710300900000|2024-03-13 03:35:00|7754.4|7751.4|7752.9|7749.9|7754.4|7751.4|7752.9|7749.9|11
1710301200000|2024-03-13 03:40:00|7753.2|7750.2|7753.4|7750.4|7753.4|7750.4|7752.7|7749.7|45
1710301500000|2024-03-13 03:45:00|7753.2|7750.2|7754.9|7751.9|7754.9|7751.9|7753.2|7750.2|26
1710301800000|2024-03-13 03:50:00|7755.2|7752.2|7754.4|7751.4|7755.2|7752.2|7754.2|7751.2|12
1710302100000|2024-03-13 03:55:00|7754.7|7751.7|7754.7|7751.7|7754.9|7751.9|7754.2|7751.2|6
1710302400000|2024-03-13 04:00:00|7753.9|7750.9|7755.4|7752.4|7755.7|7752.7|7753.9|7750.9|19
1710302700000|2024-03-13 04:05:00|7755.2|7752.2|7756.7|7753.7|7756.7|7753.7|7755.2|7752.2|15
1710303000000|2024-03-13 04:10:00|7756.4|7753.4|7757.4|7754.4|7757.9|7754.9|7756.4|7753.4|22
1710303300000|2024-03-13 04:15:00|7757.2|7754.2|7757.4|7754.4|7757.9|7754.9|7755.9|7752.9|15
1710303600000|2024-03-13 04:20:00|7757.7|7754.7|7757.9|7754.9|7757.9|7754.9|7757.7|7754.7|7
1710303900000|2024-03-13 04:25:00|7758.2|7755.2|7756.4|7753.4|7758.2|7755.2|7756.2|7753.2|50
1710304200000|2024-03-13 04:30:00|7756.2|7753.2|7756.4|7753.4|7757.4|7754.4|7756.2|7753.2|27
1710304500000|2024-03-13 04:35:00|7756.7|7753.7|7756.4|7753.4|7756.7|7753.7|7755.9|7752.9|8
1710304800000|2024-03-13 04:40:00|7756.2|7753.2|7756.4|7753.4|7756.4|7753.4|7755.4|7752.4|5
1710305100000|2024-03-13 04:45:00|7756.9|7753.9|7756.2|7753.2|7757.4|7754.4|7755.9|7752.9|36
1710305400000|2024-03-13 04:50:00|7755.9|7752.9|7757.9|7754.9|7758.2|7755.2|7755.9|7752.9|11
1710305700000|2024-03-13 04:55:00|7757.7|7754.7|7758.2|7755.2|7758.2|7755.2|7756.9|7753.9|7
1710306000000|2024-03-13 05:00:00|7758.4|7755.4|7757.9|7754.9|7758.4|7755.4|7757.7|7754.7|10
1710306300000|2024-03-13 05:05:00|7758.4|7755.4|7759.4|7756.4|7759.4|7756.4|7757.9|7754.9|9
1710306600000|2024-03-13 05:10:00|7759.2|7756.2|7758.2|7755.2|7759.4|7756.4|7757.9|7754.9|19
1710306900000|2024-03-13 05:15:00|7758.4|7755.4|7758.7|7755.7|7758.9|7755.9|7757.7|7754.7|9
1710307200000|2024-03-13 05:20:00|7758.9|7755.9|7759.2|7756.2|7759.2|7756.2|7758.2|7755.2|22
1710307500000|2024-03-13 05:25:00|7759.4|7756.4|7759.4|7756.4|7759.7|7756.7|7758.9|7755.9|2
1710307800000|2024-03-13 05:30:00|7759.2|7756.2|7760.4|7757.4|7760.4|7757.4|7758.9|7755.9|223
1710308100000|2024-03-13 05:35:00|7760.2|7757.2|7764.4|7761.4|7765.2|7762.2|7759.9|7756.9|2823
1710308400000|2024-03-13 05:40:00|7764.7|7761.7|7761.9|7758.9|7765.2|7762.2|7761.7|7758.7|30
1710308700000|2024-03-13 05:45:00|7762.2|7759.2|7761.4|7758.4|7762.2|7759.2|7760.4|7757.4|9
1710309000000|2024-03-13 05:50:00|7761.2|7758.2|7761.9|7758.9|7763.7|7760.7|7761.2|7758.2|519
1710309300000|2024-03-13 05:55:00|7761.7|7758.7|7761.4|7758.4|7762.7|7759.7|7761.2|7758.2|5
1710309600000|2024-03-13 06:00:00|7761.2|7758.2|7759.4|7756.4|7761.4|7758.4|7759.4|7756.4|70
1710309900000|2024-03-13 06:05:00|7759.2|7756.2|7759.9|7756.9|7760.2|7757.2|7759.2|7756.2|40
1710310200000|2024-03-13 06:10:00|7759.4|7756.4|7757.7|7754.7|7759.4|7756.4|7757.2|7754.2|78
1710310500000|2024-03-13 06:15:00|7757.2|7754.2|7755.9|7752.9|7757.2|7754.2|7755.7|7752.7|41
1710310800000|2024-03-13 06:20:00|7755.7|7752.7|7753.2|7750.2|7755.7|7752.7|7752.7|7749.7|41
1710311100000|2024-03-13 06:25:00|7753.4|7750.4|7752.4|7749.4|7754.2|7751.2|7751.4|7748.4|66
1710311400000|2024-03-13 06:30:00|7752.2|7749.2|7752.9|7749.9|7753.4|7750.4|7751.2|7748.2|197
1710311700000|2024-03-13 06:35:00|7752.7|7749.7|7752.9|7749.9|7753.2|7750.2|7752.4|7749.4|62
1710312000000|2024-03-13 06:40:00|7753.2|7750.2|7752.2|7749.2|7753.2|7750.2|7752.2|7749.2|21
1710312300000|2024-03-13 06:45:00|7752.4|7749.4|7751.4|7748.4|7752.9|7749.9|7751.4|7748.4|35
1710312600000|2024-03-13 06:50:00|7751.2|7748.2|7753.9|7750.9|7753.9|7750.9|7750.9|7747.9|29
1710312900000|2024-03-13 06:55:00|7754.4|7751.4|7754.4|7751.4|7754.7|7751.7|7753.4|7750.4|524
1710313200000|2024-03-13 07:00:00|7753.9|7751.9|7758.2|7756.2|7759.2|7757.2|7753.9|7751.9|279
1710313500000|2024-03-13 07:05:00|7758.9|7756.9|7758.9|7756.9|7759.7|7757.7|7756.9|7754.9|443
1710313800000|2024-03-13 07:10:00|7759.2|7757.2|7758.9|7756.9|7764.9|7762.9|7758.4|7756.4|723
1710314100000|2024-03-13 07:15:00|7759.2|7757.2|7756.9|7754.9|7759.7|7757.7|7754.4|7752.4|306
1710314400000|2024-03-13 07:20:00|7756.7|7754.7|7758.7|7756.7|7761.4|7759.4|7756.7|7754.7|491
1710314700000|2024-03-13 07:25:00|7758.4|7756.4|7758.7|7756.7|7759.7|7757.7|7757.9|7755.9|81
1710315000000|2024-03-13 07:30:00|7758.4|7756.4|7759.2|7757.2|7760.7|7758.7|7757.9|7755.9|74
1710315300000|2024-03-13 07:35:00|7758.9|7756.9|7760.2|7758.2|7762.2|7760.2|7758.9|7756.9|1325
1710315600000|2024-03-13 07:40:00|7760.4|7758.4|7757.7|7755.7|7760.7|7758.7|7757.4|7755.4|121
1710315900000|2024-03-13 07:45:00|7756.9|7754.9|7756.7|7754.7|7758.4|7756.4|7756.7|7754.7|114
1710316200000|2024-03-13 07:50:00|7756.2|7754.2|7758.4|7756.4|7758.7|7756.7|7756.2|7754.2|799
1710316500000|2024-03-13 07:55:00|7758.7|7756.7|7757.9|7755.9|7760.7|7758.7|7755.9|7753.9|428
1710316800000|2024-03-13 08:00:00|7757.4|7756.4|7751.7|7750.7|7760.7|7759.7|7749.7|7748.7|2902
1710317100000|2024-03-13 08:05:00|7751.4|7750.4|7754.2|7753.2|7757.2|7756.2|7748.9|7747.9|1317
1710317400000|2024-03-13 08:10:00|7753.9|7752.9|7758.2|7757.2|7759.7|7758.7|7752.4|7751.4|1103
1710317700000|2024-03-13 08:15:00|7758.7|7757.7|7758.7|7757.7|7762.4|7761.4|7756.2|7755.2|1492
1710318000000|2024-03-13 08:20:00|7758.9|7757.9|7754.4|7753.4|7759.7|7758.7|7754.2|7753.2|3001
1710318300000|2024-03-13 08:25:00|7754.7|7753.7|7752.2|7751.2|7756.2|7755.2|7752.2|7751.2|626
1710318600000|2024-03-13 08:30:00|7752.4|7751.4|7748.2|7747.2|7752.7|7751.7|7744.7|7743.7|2177
1710318900000|2024-03-13 08:35:00|7747.9|7746.9|7746.2|7745.2|7748.2|7747.2|7743.7|7742.7|3278
1710319200000|2024-03-13 08:40:00|7746.8|7745.8|7748.3|7747.3|7748.5|7747.5|7745.8|7744.8|1711
1710319500000|2024-03-13 08:45:00|7748|7747|7746|7745|7748|7747|7744.8|7743.8|781
1710319800000|2024-03-13 08:50:00|7746.3|7745.3|7747|7746|7751.8|7750.8|7745.8|7744.8|880
1710320100000|2024-03-13 08:55:00|7746.8|7745.8|7749.5|7748.5|7754|7753|7746.8|7745.8|1030
1710320400000|2024-03-13 09:00:00|7749.8|7748.8|7751.3|7750.3|7752.8|7751.8|7749.8|7748.8|677
1710320700000|2024-03-13 09:05:00|7751.8|7750.8|7754.3|7753.3|7755.8|7754.8|7751.5|7750.5|906
1710321000000|2024-03-13 09:10:00|7754.5|7753.5|7757.3|7756.3|7758|7757|7752.3|7751.3|5487
1710321300000|2024-03-13 09:15:00|7757.8|7756.8|7755.8|7754.8|7757.8|7756.8|7753.3|7752.3|931
1710321600000|2024-03-13 09:20:00|7755.5|7754.5|7755.5|7754.5|7756.8|7755.8|7753|7752|641
1710321900000|2024-03-13 09:25:00|7755.3|7754.3|7761|7760|7761.5|7760.5|7754.3|7753.3|1488
1710322200000|2024-03-13 09:30:00|7760.8|7759.8|7760|7759|7762.8|7761.8|7759.5|7758.5|796
1710322500000|2024-03-13 09:35:00|7760.3|7759.3|7765.8|7764.8|7768|7767|7759.8|7758.8|3068
1710322800000|2024-03-13 09:40:00|7766|7765|7764.8|7763.8|7766.3|7765.3|7754.3|7753.3|5807
1710323100000|2024-03-13 09:45:00|7764.5|7763.5|7762.3|7761.3|7765.3|7764.3|7761|7760|589
1710323400000|2024-03-13 09:50:00|7762|7761|7762.3|7761.3|7764.3|7763.3|7760.3|7759.3|447
1710323700000|2024-03-13 09:55:00|7762.5|7761.5|7766.8|7765.8|7768|7767|7762.5|7761.5|386
1710324000000|2024-03-13 10:00:00|7767|7766|7765.8|7764.8|7768.3|7767.3|7765|7764|1053
1710324300000|2024-03-13 10:05:00|7766|7765|7762.3|7761.3|7766.8|7765.8|7762.3|7761.3|1081
1710324600000|2024-03-13 10:10:00|7762.5|7761.5|7760.5|7759.5|7763.8|7762.8|7760.3|7759.3|560
1710324900000|2024-03-13 10:15:00|7760.3|7759.3|7758.5|7757.5|7760.8|7759.8|7757.8|7756.8|572
1710325200000|2024-03-13 10:20:00|7758.8|7757.8|7760|7759|7760|7759|7756|7755|529
1710325500000|2024-03-13 10:25:00|7760.3|7759.3|7759.5|7758.5|7760.3|7759.3|7756.8|7755.8|774
1710325800000|2024-03-13 10:30:00|7759.3|7758.3|7758.8|7757.8|7760.8|7759.8|7757|7756|333
1710326100000|2024-03-13 10:35:00|7759|7758|7756.8|7755.8|7759|7758|7756.8|7755.8|728
1710326400000|2024-03-13 10:40:00|7756.5|7755.5|7755.3|7754.3|7758.3|7757.3|7755.3|7754.3|401
1710326700000|2024-03-13 10:45:00|7755.5|7754.5|7754.8|7753.8|7756.3|7755.3|7754.3|7753.3|763
1710327000000|2024-03-13 10:50:00|7755|7754|7754.5|7753.5|7755.3|7754.3|7753.3|7752.3|342
1710327300000|2024-03-13 10:55:00|7754.8|7753.8|7756.8|7755.8|7757.8|7756.8|7754.8|7753.8|1161
1710327600000|2024-03-13 11:00:00|7756.5|7755.5|7753.3|7752.3|7756.5|7755.5|7752.8|7751.8|809
1710327900000|2024-03-13 11:05:00|7752.8|7751.8|7750.3|7749.3|7752.8|7751.8|7749.8|7748.8|488
1710328200000|2024-03-13 11:10:00|7751|7750|7752.5|7751.5|7755.3|7754.3|7750.3|7749.3|1604
1710328500000|2024-03-13 11:15:00|7752.8|7751.8|7751.3|7750.3|7752.8|7751.8|7750.8|7749.8|1924
1710328800000|2024-03-13 11:20:00|7751|7750|7749.5|7748.5|7752.3|7751.3|7748|7747|6058
1710329100000|2024-03-13 11:25:00|7749.3|7748.3|7752.3|7751.3|7752.5|7751.5|7748.3|7747.3|326
1710329400000|2024-03-13 11:30:00|7752.5|7751.5|7749.3|7748.3|7752.5|7751.5|7747.3|7746.3|332
1710329700000|2024-03-13 11:35:00|7749|7748|7752.3|7751.3|7752.5|7751.5|7748.8|7747.8|799
1710330000000|2024-03-13 11:40:00|7752.8|7751.8|7749.3|7748.3|7752.8|7751.8|7748.3|7747.3|390
1710330300000|2024-03-13 11:45:00|7749.5|7748.5|7747.3|7746.3|7749.5|7748.5|7745.8|7744.8|400
1710330600000|2024-03-13 11:50:00|7747|7746|7748|7747|7748.8|7747.8|7745.8|7744.8|1453
1710330900000|2024-03-13 11:55:00|7747.8|7746.8|7745|7744|7748.3|7747.3|7744.5|7743.5|582
1710331200000|2024-03-13 12:00:00|7745.3|7744.3|7742.3|7741.3|7745.8|7744.8|7738|7737|765
1710331500000|2024-03-13 12:05:00|7742|7741|7744.8|7743.8|7746.8|7745.8|7741.3|7740.3|735
1710331800000|2024-03-13 12:10:00|7745|7744|7746.3|7745.3|7747|7746|7744|7743|853
1710332100000|2024-03-13 12:15:00|7746.8|7745.8|7747|7746|7749.3|7748.3|7745.5|7744.5|522
1710332400000|2024-03-13 12:20:00|7746.8|7745.8|7741.8|7740.8|7747|7746|7741|7740|446
1710332700000|2024-03-13 12:25:00|7742|7741|7740.8|7739.8|7742.5|7741.5|7738.8|7737.8|565
1710333000000|2024-03-13 12:30:00|7740.5|7739.5|7738.3|7737.3|7741.8|7740.8|7738.3|7737.3|900
1710333300000|2024-03-13 12:35:00|7738|7737|7739.3|7738.3|7741.5|7740.5|7737.8|7736.8|402
1710333600000|2024-03-13 12:40:00|7739|7738|7739.5|7738.5|7740.2|7739.2|7737.8|7736.8|984
1710333900000|2024-03-13 12:45:00|7739.7|7738.7|7744.5|7743.5|7744.5|7743.5|7739.5|7738.5|1377
1710334200000|2024-03-13 12:50:00|7745|7744|7744.5|7743.5|7747|7746|7743|7742|1052
1710334500000|2024-03-13 12:55:00|7745|7744|7749.5|7748.5|7749.5|7748.5|7744.5|7743.5|569
1710334800000|2024-03-13 13:00:00|7749.2|7748.2|7754.5|7753.5|7754.5|7753.5|7748.5|7747.5|467
1710335100000|2024-03-13 13:05:00|7754|7753|7756|7755|7756|7755|7752.5|7751.5|493
1710335400000|2024-03-13 13:10:00|7756.5|7755.5|7758.5|7757.5|7759|7758|7755.7|7754.7|2479
1710335700000|2024-03-13 13:15:00|7758.2|7757.2|7758|7757|7759.5|7758.5|7756|7755|594
1710336000000|2024-03-13 13:20:00|7757.5|7756.5|7763|7762|7763.2|7762.2|7756.5|7755.5|1018
1710336300000|2024-03-13 13:25:00|7762|7761|7763.5|7762.5|7763.5|7762.5|7757.5|7756.5|589
1710336600000|2024-03-13 13:30:00|7764|7763|7771|7770|7771.7|7770.7|7763.5|7762.5|1295
1710336900000|2024-03-13 13:35:00|7771.5|7770.5|7777.2|7776.2|7778.5|7777.5|7769.5|7768.5|1822
1710337200000|2024-03-13 13:40:00|7777|7776|7775.7|7774.7|7779|7778|7773.7|7772.7|1853
1710337500000|2024-03-13 13:45:00|7775.5|7774.5|7775|7774|7778|7777|7773.5|7772.5|1894
1710337800000|2024-03-13 13:50:00|7774.7|7773.7|7773.2|7772.2|7774.7|7773.7|7770.7|7769.7|667
1710338100000|2024-03-13 13:55:00|7773|7772|7774.2|7773.2|7775|7774|7773|7772|899
1710338400000|2024-03-13 14:00:00|7774.7|7773.7|7771.5|7770.5|7774.7|7773.7|7771.2|7770.2|557
1710338700000|2024-03-13 14:05:00|7772|7771|7773.7|7772.7|7775.5|7774.5|7770.7|7769.7|897
1710339000000|2024-03-13 14:10:00|7773.5|7772.5|7771.7|7770.7|7773.5|7772.5|7771.5|7770.5|1039
1710339300000|2024-03-13 14:15:00|7772|7771|7769.2|7768.2|7772.7|7771.7|7768|7767|994
1710339600000|2024-03-13 14:20:00|7769|7768|7772.2|7771.2|7772.5|7771.5|7768.2|7767.2|517
1710339900000|2024-03-13 14:25:00|7772.5|7771.5|7772.2|7771.2|7773.2|7772.2|7770|7769|1210
1710340200000|2024-03-13 14:30:00|7772|7771|7777|7776|7777.5|7776.5|7772|7771|1265
1710340500000|2024-03-13 14:35:00|7777.5|7776.5|7777.5|7776.5|7780.2|7779.2|7775|7774|1016
1710340800000|2024-03-13 14:40:00|7777|7776|7773|7772|7777.7|7776.7|7771|7770|765
1710341100000|2024-03-13 14:45:00|7772.7|7771.7|7768.2|7767.2|7773.5|7772.5|7765.5|7764.5|946
1710341400000|2024-03-13 14:50:00|7768|7767|7767.7|7766.7|7771.5|7770.5|7767|7766|1260
1710341700000|2024-03-13 14:55:00|7768.2|7767.2|7769|7768|7769.7|7768.7|7765|7764|1179
1710342000000|2024-03-13 15:00:00|7768.7|7767.7|7766.5|7765.5|7769.7|7768.7|7765.7|7764.7|2831
1710342300000|2024-03-13 15:05:00|7766.2|7765.2|7770.2|7769.2|7770.7|7769.7|7766|7765|915
1710342600000|2024-03-13 15:10:00|7769.5|7768.5|7777|7776|7777.3|7776.3|7768.3|7767.3|2315
1710342900000|2024-03-13 15:15:00|7776.8|7775.8|7776.5|7775.5|7777.5|7776.5|7773.5|7772.5|1289
1710343200000|2024-03-13 15:20:00|7776.3|7775.3|7778.8|7777.8|7779.3|7778.3|7775|7774|1091
1710343500000|2024-03-13 15:25:00|7778.3|7777.3|7780.3|7779.3|7783.3|7782.3|7778.3|7777.3|946
1710343800000|2024-03-13 15:30:00|7780.8|7779.8|7786.8|7785.8|7786.8|7785.8|7780|7779|1427
1710344100000|2024-03-13 15:35:00|7786.5|7785.5|7783.3|7782.3|7786.5|7785.5|7783|7782|1201
1710344400000|2024-03-13 15:40:00|7782.8|7781.8|7781.3|7780.3|7783.8|7782.8|7780.3|7779.3|629
1710344700000|2024-03-13 15:45:00|7781.5|7780.5|7779|7778|7781.8|7780.8|7778.5|7777.5|2239
1710345000000|2024-03-13 15:50:00|7779.3|7778.3|7780.8|7779.8|7782.3|7781.3|7779.3|7778.3|1075
1710345300000|2024-03-13 15:55:00|7780.5|7779.5|7780|7779|7783.3|7782.3|7779.3|7778.3|1379
1710345600000|2024-03-13 16:00:00|7779.3|7778.3|7778|7777|7781|7780|7776.5|7775.5|1999
1710345900000|2024-03-13 16:05:00|7777.8|7776.8|7778.8|7777.8|7780|7779|7777|7776|1453
1710346200000|2024-03-13 16:10:00|7779|7778|7776.3|7775.3|7779.3|7778.3|7775|7774|1553
1710346500000|2024-03-13 16:15:00|7776.5|7775.5|7775.8|7774.8|7778.3|7777.3|7775.3|7774.3|947
1710346800000|2024-03-13 16:20:00|7776.3|7775.3|7776.3|7775.3|7777.5|7776.5|7775.3|7774.3|1447
1710347100000|2024-03-13 16:25:00|7776.5|7775.5|7773.3|7771.3|7777|7776|7772.5|7771|5144
1710347400000|2024-03-13 16:30:00|7767|7765|7768|7766|7769.2|7767.2|7762.5|7760.5|9795
1710347700000|2024-03-13 16:35:00|7767|7765|7776.2|7774.2|7776.2|7774.2|7766.7|7764.7|1982
1710348000000|2024-03-13 16:40:00|7776|7774|7775.7|7773.7|7777.5|7775.5|7775.2|7773.2|862
1710348300000|2024-03-13 16:45:00|7776|7774|7778|7776|7778.5|7776.5|7776|7774|944
1710348600000|2024-03-13 16:50:00|7778.2|7776.2|7777.7|7775.7|7778.7|7776.7|7776|7774|813
1710348900000|2024-03-13 16:55:00|7778|7776|7776.5|7774.5|7778.2|7776.2|7774.5|7772.5|379
1710349200000|2024-03-13 17:00:00|7777.2|7775.2|7776.5|7774.5|7779.7|7777.7|7775.2|7773.2|639
1710349500000|2024-03-13 17:05:00|7776|7774|7776|7774|7777.2|7775.2|7775|7773|240
1710349800000|2024-03-13 17:10:00|7776.2|7774.2|7775.2|7773.2|7776.7|7774.7|7774|7772|315
1710350100000|2024-03-13 17:15:00|7775|7773|7773.5|7771.5|7776|7774|7773.2|7771.2|185
1710350400000|2024-03-13 17:20:00|7773.7|7771.7|7775.7|7773.7|7775.7|7773.7|7773.2|7771.2|258
1710350700000|2024-03-13 17:25:00|7776|7774|7776|7774|7776.5|7774.5|7775|7773|339
1710351000000|2024-03-13 17:30:00|7776.2|7774.2|7773|7771|7776.5|7774.5|7771.2|7769.2|570
1710351300000|2024-03-13 17:35:00|7773.2|7771.2|7772.5|7770.5|7774.5|7772.5|7772|7770|178
1710351600000|2024-03-13 17:40:00|7772.7|7770.7|7771.5|7769.5|7774|7772|7771|7769|286
1710351900000|2024-03-13 17:45:00|7771.2|7769.2|7772.5|7770.5|7773.2|7771.2|7771|7769|265
1710352200000|2024-03-13 17:50:00|7772|7770|7775.2|7773.2|7775.5|7773.5|7772|7770|228
1710352500000|2024-03-13 17:55:00|7774.7|7772.7|7775.2|7773.2|7776.5|7774.5|7774.7|7772.7|194
1710352800000|2024-03-13 18:00:00|7775|7773|7775|7773|7776.5|7774.5|7774.2|7772.2|212
1710353100000|2024-03-13 18:05:00|7775.2|7773.2|7777.5|7775.5|7778|7776|7775.2|7773.2|196
1710353400000|2024-03-13 18:10:00|7777|7775|7778|7776|7779|7777|7777|7775|315
1710353700000|2024-03-13 18:15:00|7777.5|7775.5|7777.2|7775.2|7778.2|7776.2|7777|7775|147
1710354000000|2024-03-13 18:20:00|7777|7775|7777.7|7775.7|7778|7776|7777|7775|345
1710354300000|2024-03-13 18:25:00|7778|7776|7778.5|7776.5|7778.5|7776.5|7777|7775|54
1710354600000|2024-03-13 18:30:00|7778.7|7776.7|7779|7777|7779.5|7777.5|7778|7776|149
1710354900000|2024-03-13 18:35:00|7779.2|7777.2|7778|7776|7779.2|7777.2|7777.5|7775.5|178
1710355200000|2024-03-13 18:40:00|7778.5|7776.5|7776.2|7774.2|7779|7777|7776|7774|157
1710355500000|2024-03-13 18:45:00|7776.5|7774.5|7776.7|7774.7|7777.5|7775.5|7775.5|7773.5|240
1710355800000|2024-03-13 18:50:00|7777|7775|7776.5|7774.5|7777.7|7775.7|7776.5|7774.5|383
1710356100000|2024-03-13 18:55:00|7776.7|7774.7|7776|7774|7777|7775|7774.5|7772.5|99
1710356400000|2024-03-13 19:00:00|7775.7|7773.7|7775.2|7773.2|7776.5|7774.5|7775|7773|135
1710356700000|2024-03-13 19:05:00|7775|7773|7774.5|7772.5|7775.2|7773.2|7773|7771|117
1710357000000|2024-03-13 19:10:00|7774.7|7772.7|7774.7|7772.7|7775.5|7773.5|7772|7770|219
1710357300000|2024-03-13 19:15:00|7774.5|7772.5|7775.5|7773.5|7777|7775|7774.5|7772.5|92
1710357600000|2024-03-13 19:20:00|7775.7|7773.7|7772.5|7770.5|7776|7774|7772.5|7770.5|149
1710357900000|2024-03-13 19:25:00|7772.7|7770.7|7766|7764|7773.5|7771.5|7762.7|7760.7|307
1710358200000|2024-03-13 19:30:00|7766.2|7764.2|7768|7766|7769.5|7767.5|7765.5|7763.5|181
1710358500000|2024-03-13 19:35:00|7767.7|7765.7|7768.7|7766.7|7769.5|7767.5|7767|7765|89
1710358800000|2024-03-13 19:40:00|7769|7767|7770.2|7768.2|7771.5|7769.5|7768.7|7766.7|116
1710359100000|2024-03-13 19:45:00|7770|7768|7771.2|7769.2|7772|7770|7769|7767|97
1710359400000|2024-03-13 19:50:00|7771.5|7769.5|7770.5|7768.5|7772|7770|7768.2|7766.2|109
1710359700000|2024-03-13 19:55:00|7770|7768|7771.2|7769.2|7773.2|7771.2|7769|7767|290
1710360000000|2024-03-13 20:00:00|7771.5|7769.5|7772.5|7770.5|7773|7771|7771.2|7769.2|30
1710360300000|2024-03-13 20:05:00|7772.7|7770.7|7772|7770|7772.7|7770.7|7771.5|7769.5|11
1710360600000|2024-03-13 20:10:00|7772.2|7770.2|7773.5|7771.5|7773.7|7771.7|7772|7770|10
1710360900000|2024-03-13 20:15:00|7773.2|7771.2|7774.2|7772.2|7774.5|7772.5|7773|7771|28
1710361200000|2024-03-13 20:20:00|7774.5|7772.5|7774|7772|7775|7773|7774|7772|21
1710361500000|2024-03-13 20:25:00|7774.2|7772.2|7775.2|7773.2|7775.5|7773.5|7774.2|7772.2|14
1710361800000|2024-03-13 20:30:00|7775.5|7773.5|7776|7774|7776|7774|7775.2|7773.2|14
1710362100000|2024-03-13 20:35:00|7776.5|7774.5|7776.5|7774.5|7776.5|7774.5|7776|7774|13
1710362400000|2024-03-13 20:40:00|7776.2|7774.2|7776.7|7774.7|7776.7|7774.7|7776.2|7774.2|28
1710362700000|2024-03-13 20:45:00|7776.2|7774.2|7776.7|7774.7|7777|7775|7776|7774|45
1710363000000|2024-03-13 20:50:00|7777|7775|7777.7|7775.7|7777.7|7775.7|7777|7775|27
1710363300000|2024-03-13 20:55:00|7778|7776|7778.2|7774.2|7778.2|7776.2|7776.5|7774.1|112
1710363600000|2024-03-13 21:00:00|7778.1|7774.1|7778|7774|7778.1|7774.1|7777.9|7773.9|0
1710363900000|2024-03-13 21:05:00|7778.1|7774.1|7778|7774|7778.1|7774.1|7778|7774|0
1710364200000|2024-03-13 21:10:00|7778.1|7774.1|7778.1|7774.1|7778.3|7774.3|7778.1|7774.1|0
1710364500000|2024-03-13 21:15:00|7778|7774|7778.1|7774.1|7778.2|7774.2|7777.7|7773.7|0
1710364800000|2024-03-13 21:20:00|7778|7774|7777.8|7773.8|7778.2|7774.2|7777.7|7773.7|0
1710365100000|2024-03-13 21:25:00|7777.7|7773.7|7777.8|7773.8|7777.8|7773.8|7777.7|7773.7|0
1710365400000|2024-03-13 21:30:00|7778|7774|7778.4|7774.4|7778.5|7774.5|7778|7774|0
1710365700000|2024-03-13 21:35:00|7778.5|7774.5|7778|7774|7778.5|7774.5|7778|7774|0
1710366000000|2024-03-13 21:40:00|7777.9|7773.9|7777.9|7773.9|7777.9|7773.9|7777.5|7773.5|0
1710366300000|2024-03-13 21:45:00|7778|7774|7777.8|7773.8|7778|7774|7777.7|7773.7|0
1710366600000|2024-03-13 21:50:00|7777.9|7773.9|7777.9|7773.9|7778|7774|7777.8|7773.8|0
1710366900000|2024-03-13 21:55:00|7778|7774|7778.4|7774.4|7778.4|7774.4|7777.8|7773.8|0
1710367200000|2024-03-13 22:00:00|7777.9|7773.9|7776.9|7772.9|7778.6|7774.6|7776.2|7772.2|0
1710367500000|2024-03-13 22:05:00|7777|7773|7778.3|7774.3|7779|7775|7776.8|7772.8|0
1710367800000|2024-03-13 22:10:00|7778.4|7774.4|7777|7773|7778.4|7774.4|7776.8|7772.8|0
1710368100000|2024-03-13 22:15:00|7776.9|7772.9|7777|7773|7777.3|7773.3|7776.8|7772.8|0
1710368400000|2024-03-13 22:20:00|7776.9|7772.9|7776|7772|7776.9|7772.9|7776|7772|0
1710368700000|2024-03-13 22:25:00|7776.1|7772.1|7776.6|7772.6|7776.9|7772.9|7776|7772|0
1710369000000|2024-03-13 22:30:00|7776.7|7772.7|7775.8|7771.8|7776.8|7772.8|7775.8|7771.8|0
1710369300000|2024-03-13 22:35:00|7775.9|7771.9|7775.8|7771.8|7776|7772|7775.3|7771.3|0
1710369600000|2024-03-13 22:40:00|7775.7|7771.7|7776|7772|7776.2|7772.2|7775.5|7771.5|0
1710369900000|2024-03-13 22:45:00|7775.9|7771.9|7777.3|7773.3|7777.3|7773.3|7775.8|7771.8|0
1710370200000|2024-03-13 22:50:00|7777.2|7773.2|7776|7772|7777.3|7773.3|7776|7772|0
1710370500000|2024-03-13 22:55:00|7776.1|7772.1|7776.5|7772.5|7776.8|7772.8|7776.1|7772.1|0
1710370800000|2024-03-13 23:00:00|7777|7773|7779.8|7775.8|7779.8|7775.8|7777|7773|0
1710371100000|2024-03-13 23:05:00|7779.7|7775.7|7781.1|7777.1|7781.3|7777.3|7779.5|7775.5|0
1710371400000|2024-03-13 23:10:00|7781|7777|7780|7776|7781.1|7777.1|7780|7776|0
1710371700000|2024-03-13 23:15:00|7779.9|7775.9|7780.8|7776.8|7780.8|7776.8|7779.8|7775.8|0
1710372000000|2024-03-13 23:20:00|7780.7|7776.7|7780.5|7776.5|7780.8|7776.8|7780.3|7776.3|0
1710372300000|2024-03-13 23:25:00|7780.6|7776.6|7781.3|7777.3|7781.6|7777.6|7780.5|7776.5|0
1710372600000|2024-03-13 23:30:00|7781.4|7777.4|7782.6|7778.6|7782.9|7778.9|7781.4|7777.4|0
1710372900000|2024-03-13 23:35:00|7782.7|7778.7|7782.4|7778.4|7782.9|7778.9|7782.4|7778.4|0
1710373200000|2024-03-13 23:40:00|7782.2|7778.2|7782.6|7778.6|7782.6|7778.6|7782.1|7778.1|0
1710373500000|2024-03-13 23:45:00|7782.5|7778.5|7782.4|7778.4|7782.6|7778.6|7782.1|7778.1|0
1710373800000|2024-03-13 23:50:00|7782.2|7778.2|7782.1|7778.1|7782.9|7778.9|7782.1|7778.1|0
1710374100000|2024-03-13 23:55:00|7782.2|7778.2|7782.4|7778.4|7782.4|7778.4|7782.1|7778.1|0
1710374400000|2024-03-14 00:00:00|7782.3|7778.3|7780.8|7776.8|7782.3|7778.3|7780.4|7776.4|0
1710374700000|2024-03-14 00:05:00|7780.9|7776.9|7780.8|7776.8|7781.6|7777.6|7780.8|7776.8|0
1710375000000|2024-03-14 00:10:00|7780.9|7776.9|7780.8|7776.8|7781.1|7777.1|7780.5|7776.5|0
1710375300000|2024-03-14 00:15:00|7780.7|7776.7|7779.4|7775.4|7780.8|7776.8|7779.3|7775.3|0
1710375600000|2024-03-14 00:20:00|7779.3|7775.3|7777.6|7773.6|7779.5|7775.5|7777.6|7773.6|0
1710375900000|2024-03-14 00:25:00|7777.5|7773.5|7775.2|7771.2|7777.5|7773.5|7775.1|7771.1|0
1710376200000|2024-03-14 00:30:00|7772.5|7768.5|7774.4|7770.4|7774.4|7770.4|7772.5|7768.5|0
1710376500000|2024-03-14 00:35:00|7774.5|7770.5|7775.2|7771.2|7775.5|7771.5|7774.5|7770.5|0
1710376800000|2024-03-14 00:40:00|7774.5|7770.5|7773.7|7769.7|7774.6|7770.6|7773.6|7769.6|0
1710377100000|2024-03-14 00:45:00|7775.3|7771.3|7775.6|7771.6|7775.7|7771.7|7775.3|7771.3|0
1710377400000|2024-03-14 00:50:00|7775.7|7771.7|7777.3|7773.3|7777.5|7773.5|7775.7|7771.7|0
1710377700000|2024-03-14 00:55:00|7777.4|7773.4|7780.4|7776.4|7780.4|7776.4|7777.3|7773.3|0
1710378000000|2024-03-14 01:00:00|7780.3|7776.3|7773.7|7770.7|7780.4|7776.4|7772.7|7769.7|71
1710378300000|2024-03-14 01:05:00|7773|7770|7776.2|7773.2|7776.2|7773.2|7773|7770|16
1710378600000|2024-03-14 01:10:00|7776.5|7773.5|7771.5|7768.5|7776.5|7773.5|7771.5|7768.5|29
1710378900000|2024-03-14 01:15:00|7771.7|7768.7|7774|7771|7775|7772|7771.5|7768.5|21
1710379200000|2024-03-14 01:20:00|7774.5|7771.5|7773.7|7770.7|7775|7772|7773|7770|5
1710379500000|2024-03-14 01:25:00|7774|7771|7773|7770|7774.2|7771.2|7773|7770|8
1710379800000|2024-03-14 01:30:00|7773.2|7770.2|7774|7771|7774.5|7771.5|7773|7770|5
1710380100000|2024-03-14 01:35:00|7774.2|7771.2|7778.2|7775.2|7778.7|7775.7|7774.2|7771.2|9
1710380400000|2024-03-14 01:40:00|7778.5|7775.5|7778|7775|7778.7|7775.7|7776.5|7773.5|32
1710380700000|2024-03-14 01:45:00|7778.2|7775.2|7774.5|7771.5|7778.5|7775.5|7774|7771|19
1710381000000|2024-03-14 01:50:00|7774.2|7771.2|7774|7771|7774.7|7771.7|7772.7|7769.7|17
1710381300000|2024-03-14 01:55:00|7774.5|7771.5|7774.7|7771.7|7775.2|7772.2|7774.5|7771.5|1
1710381600000|2024-03-14 02:00:00|7775|7772|7772|7769|7775|7772|7771.7|7768.7|6
1710381900000|2024-03-14 02:05:00|7771.7|7768.7|7769.5|7766.5|7771.7|7768.7|7769.2|7766.2|6
1710382200000|2024-03-14 02:10:00|7769.2|7766.2|7769.2|7766.2|7770.2|7767.2|7768.5|7765.5|22
1710382500000|2024-03-14 02:15:00|7769|7766|7770.7|7767.7|7771.2|7768.2|7769|7766|2
1710382800000|2024-03-14 02:20:00|7770.5|7767.5|7769.2|7766.2|7770.7|7767.7|7768.7|7765.7|8
1710383100000|2024-03-14 02:25:00|7769|7766|7769.2|7766.2|7769.2|7766.2|7769|7766|2
1710383400000|2024-03-14 02:30:00|7769.5|7766.5|7769.2|7766.2|7770.2|7767.2|7768.7|7765.7|7
1710383700000|2024-03-14 02:35:00|7770|7767|7769.7|7766.7|7770|7767|7769|7766|2
1710384000000|2024-03-14 02:40:00|7770|7767|7772|7769|7773|7770|7770|7767|3
1710384300000|2024-03-14 02:45:00|7771.7|7768.7|7773.5|7770.5|7773.5|7770.5|7771.2|7768.2|13
1710384600000|2024-03-14 02:50:00|7773.7|7770.7|7773.2|7770.2|7773.7|7770.7|7772.7|7769.7|5
1710384900000|2024-03-14 02:55:00|7773|7770|7770|7767|7773.2|7770.2|7770|7767|30
1710385200000|2024-03-14 03:00:00|7770.2|7767.2|7770.2|7767.2|7770.7|7767.7|7768.7|7765.7|25
1710385500000|2024-03-14 03:05:00|7770.5|7767.5|7770.5|7767.5|7771.7|7768.7|7769.7|7766.7|2
1710385800000|2024-03-14 03:10:00|7771|7768|7771.5|7768.5|7772|7769|7771|7768|8
1710386100000|2024-03-14 03:15:00|7771.2|7768.2|7772|7769|7772|7769|7769.7|7766.7|15
1710386400000|2024-03-14 03:20:00|7772.2|7769.2|7771.5|7768.5|7772.2|7769.2|7771.2|7768.2|2
1710386700000|2024-03-14 03:25:00|7771.7|7768.7|7769.2|7766.2|7771.7|7768.7|7769.2|7766.2|2
1710387000000|2024-03-14 03:30:00|7770|7767|7770.2|7767.2|7770.5|7767.5|7769.5|7766.5|7
1710387300000|2024-03-14 03:35:00|7770|7767|7768.7|7765.7|7770.5|7767.5|7768.7|7765.7|6
1710387600000|2024-03-14 03:40:00|7769|7766|7768.2|7765.2|7769|7766|7768|7765|9
1710387900000|2024-03-14 03:45:00|7768.5|7765.5|7767.5|7764.5|7768.5|7765.5|7766.7|7763.7|4
1710388200000|2024-03-14 03:50:00|7767.7|7764.7|7768.5|7765.5|7768.5|7765.5|7767.2|7764.2|0
1710388500000|2024-03-14 03:55:00|7768.7|7765.7|7769.5|7766.5|7769.7|7766.7|7768.7|7765.7|4
1710388800000|2024-03-14 04:00:00|7769.7|7766.7|7770.2|7767.2|7771|7768|7769.7|7766.7|4
1710389100000|2024-03-14 04:05:00|7770.5|7767.5|7770.2|7767.2|7770.5|7767.5|7770|7767|0
1710389400000|2024-03-14 04:10:00|7770|7767|7770.2|7767.2|7770.5|7767.5|7770|7767|0
1710389700000|2024-03-14 04:15:00|7770.5|7767.5|7770.2|7767.2|7770.7|7767.7|7769.5|7766.5|2
1710390000000|2024-03-14 04:20:00|7769.7|7766.7|7770.2|7767.2|7770.5|7767.5|7769.7|7766.7|0
1710390300000|2024-03-14 04:25:00|7770|7767|7770.7|7767.7|7770.7|7767.7|7770|7767|1
1710390600000|2024-03-14 04:30:00|7771|7768|7770.2|7767.2|7771|7768|7770|7767|5
1710390900000|2024-03-14 04:35:00|7770.5|7767.5|7771.2|7768.2|7771.7|7768.7|7770.2|7767.2|0
1710391200000|2024-03-14 04:40:00|7771|7768|7770.7|7767.7|7771.2|7768.2|7770.7|7767.7|0
1710391500000|2024-03-14 04:45:00|7770.5|7767.5|7771.5|7768.5|7771.5|7768.5|7770|7767|4
1710391800000|2024-03-14 04:50:00|7771.2|7768.2|7771.7|7768.7|7771.7|7768.7|7771.2|7768.2|2
1710392100000|2024-03-14 04:55:00|7771.5|7768.5|7771.7|7768.7|7772.7|7769.7|7771.2|7768.2|1
1710392400000|2024-03-14 05:00:00|7771.2|7768.2|7770.7|7767.7|7771.7|7768.7|7770.5|7767.5|5
1710392700000|2024-03-14 05:05:00|7770.5|7767.5|7772|7769|7772.2|7769.2|7770.2|7767.2|2
1710393000000|2024-03-14 05:10:00|7772.2|7769.2|7772.7|7769.7|7772.7|7769.7|7771.7|7768.7|5
1710393300000|2024-03-14 05:15:00|7772.5|7769.5|7771.7|7768.7|7773.7|7770.7|7771.7|7768.7|11
1710393600000|2024-03-14 05:20:00|7772|7769|7770.7|7767.7|7772.2|7769.2|7770.7|7767.7|1
1710393900000|2024-03-14 05:25:00|7771|7768|7771.7|7768.7|7771.7|7768.7|7770.7|7767.7|2
1710394200000|2024-03-14 05:30:00|7771.5|7768.5|7775.7|7772.7|7775.7|7772.7|7771|7768|83
1710394500000|2024-03-14 05:35:00|7775.5|7772.5|7775.7|7772.7|7776.2|7773.2|7775.2|7772.2|28
1710394800000|2024-03-14 05:40:00|7775.5|7772.5|7774.7|7771.7|7776|7773|7774.7|7771.7|3
1710395100000|2024-03-14 05:45:00|7774.5|7771.5|7774.7|7771.7|7775|7772|7774.5|7771.5|0
1710395400000|2024-03-14 05:50:00|7775|7772|7773.7|7770.7|7775.5|7772.5|7773.7|7770.7|7
1710395700000|2024-03-14 05:55:00|7774|7771|7774.7|7771.7|7775.2|7772.2|7774|7771|2
1710396000000|2024-03-14 06:00:00|7774.5|7771.5|7773.7|7770.7|7774.5|7771.5|7773.5|7770.5|1
1710396300000|2024-03-14 06:05:00|7773.2|7770.2|7772.7|7769.7|7773.5|7770.5|7772.7|7769.7|1
1710396600000|2024-03-14 06:10:00|7772.5|7769.5|7773.2|7770.2|7773.7|7770.7|7772.2|7769.2|37
1710396900000|2024-03-14 06:15:00|7773.5|7770.5|7774.5|7771.5|7775|7772|7772.7|7769.7|8
1710397200000|2024-03-14 06:20:00|7774.7|7771.7|7775.2|7772.2|7776.7|7773.7|7774.7|7771.7|19
1710397500000|2024-03-14 06:25:00|7775|7772|7776.2|7773.2|7776.7|7773.7|7774.5|7771.5|35
1710397800000|2024-03-14 06:30:00|7776.5|7773.5|7776.2|7773.2|7777|7774|7775.7|7772.7|4
1710398100000|2024-03-14 06:35:00|7776.5|7773.5|7776.2|7773.2|7776.7|7773.7|7774.5|7771.5|18
1710398400000|2024-03-14 06:40:00|7776.7|7773.7|7777.2|7774.2|7777.5|7774.5|7776.2|7773.2|1
1710398700000|2024-03-14 06:45:00|7777.5|7774.5|7776.7|7773.7|7777.5|7774.5|7776|7773|8
1710399000000|2024-03-14 06:50:00|7776.5|7773.5|7778.7|7775.7|7778.7|7775.7|7775.7|7772.7|13
1710399300000|2024-03-14 06:55:00|7779|7776|7781.2|7778.2|7781.7|7778.7|7778.7|7775.7|16
1710399600000|2024-03-14 07:00:00|7781|7778|7777.2|7775.2|7781.2|7778.7|7775.7|7773.7|117
1710399900000|2024-03-14 07:05:00|7777.5|7775.5|7776.5|7774.5|7777.5|7775.5|7775.7|7773.7|41
1710400200000|2024-03-14 07:10:00|7776.7|7774.7|7771|7769|7776.7|7774.7|7771|7769|50
1710400500000|2024-03-14 07:15:00|7771.2|7769.2|7769.7|7767.7|7771.7|7769.7|7769.5|7767.5|55
1710400800000|2024-03-14 07:20:00|7770|7768|7769.2|7767.2|7770.5|7768.5|7767.2|7765.2|52
1710401100000|2024-03-14 07:25:00|7769.5|7767.5|7769.2|7767.2|7769.5|7767.5|7767.5|7765.5|58
1710401400000|2024-03-14 07:30:00|7768.7|7766.7|7769.5|7767.5|7769.7|7767.7|7767.7|7765.7|133
1710401700000|2024-03-14 07:35:00|7769.2|7767.2|7767.7|7765.7|7769.5|7767.5|7767|7765|218
1710402000000|2024-03-14 07:40:00|7767.5|7765.5|7768|7766|7769.2|7767.2|7767|7765|78
1710402300000|2024-03-14 07:45:00|7767.7|7765.7|7766|7764|7767.7|7765.7|7764.5|7762.5|122
1710402600000|2024-03-14 07:50:00|7766.5|7764.5|7767.7|7765.7|7768.5|7766.5|7766.2|7764.2|58
1710402900000|2024-03-14 07:55:00|7767.5|7765.5|7772.7|7770.7|7773.7|7771.7|7765.7|7763.7|314
1710403200000|2024-03-14 08:00:00|7772.2|7771.2|7771|7770|7773.7|7772.7|7761.7|7760.7|1712
1710403500000|2024-03-14 08:05:00|7771.2|7770.2|7768.7|7767.7|7774|7773|7765.2|7764.2|946
1710403800000|2024-03-14 08:10:00|7769|7768|7771.7|7770.7|7772.7|7771.7|7767.7|7766.7|607
1710404100000|2024-03-14 08:15:00|7771.5|7770.5|7768.2|7767.2|7772.5|7771.5|7765.5|7764.5|1283
1710404400000|2024-03-14 08:20:00|7768.5|7767.5|7767|7766|7773.2|7772.2|7766.7|7765.7|527
1710404700000|2024-03-14 08:25:00|7767.2|7766.2|7771.7|7770.7|7772.2|7771.2|7766.5|7765.5|701
1710405000000|2024-03-14 08:30:00|7771.5|7770.5|7768.7|7767.7|7772.5|7771.5|7765.5|7764.5|440
1710405300000|2024-03-14 08:35:00|7769.2|7768.2|7773.5|7772.5|7774|7773|7767.7|7766.7|421
1710405600000|2024-03-14 08:40:00|7773.2|7772.2|7770.7|7769.7|7774.7|7773.7|7766.7|7765.7|461
1710405900000|2024-03-14 08:45:00|7771|7770|7773.7|7772.7|7775.5|7774.5|7770.7|7769.7|531
1710406200000|2024-03-14 08:50:00|7773.5|7772.5|7775.7|7774.7|7777|7776|7771|7770|346
1710406500000|2024-03-14 08:55:00|7775.5|7774.5|7778.2|7777.2|7778.7|7777.7|7775.5|7774.5|470
1710406800000|2024-03-14 09:00:00|7778|7777|7776.2|7775.2|7779.7|7778.7|7774.5|7773.5|369
1710407100000|2024-03-14 09:05:00|7776|7775|7773.7|7772.7|7778|7777|7773.5|7772.5|217
1710407400000|2024-03-14 09:10:00|7773.5|7772.5|7771.5|7770.5|7774.5|7773.5|7771|7770|385
1710407700000|2024-03-14 09:15:00|7771.2|7770.2|7773|7772|7773.2|7772.2|7769|7768|1152
1710408000000|2024-03-14 09:20:00|7773.2|7772.2|7772|7771|7773.7|7772.7|7768.7|7767.7|292
1710408300000|2024-03-14 09:25:00|7771.7|7770.7|7770|7769|7773|7772|7769.2|7768.2|1504
1710408600000|2024-03-14 09:30:00|7769.7|7768.7|7770.7|7769.7|7771.5|7770.5|7769.5|7768.5|317
1710408900000|2024-03-14 09:35:00|7770.5|7769.5|7773|7772|7773|7772|7767.7|7766.7|548
1710409200000|2024-03-14 09:40:00|7772.5|7771.5|7770.5|7769.5|7773|7772|7770.5|7769.5|2080
1710409500000|2024-03-14 09:45:00|7770.7|7769.7|7773|7772|7773.5|7772.5|7770.5|7769.5|638
1710409800000|2024-03-14 09:50:00|7772.7|7771.7|7772.7|7771.7|7776.2|7775.2|7772.5|7771.5|458
1710410100000|2024-03-14 09:55:00|7773|7772|7771.5|7770.5|7773|7772|7770.5|7769.5|260
1710410400000|2024-03-14 10:00:00|7771.2|7770.2|7769.5|7768.5|7772.2|7771.2|7769.2|7768.2|486
1710410700000|2024-03-14 10:05:00|7769.7|7768.7|7772.5|7771.5|7773|7772|7769.7|7768.7|232
1710411000000|2024-03-14 10:10:00|7772.2|7771.2|7771.2|7770.2|7772.5|7771.5|7770.7|7769.7|821
1710411300000|2024-03-14 10:15:00|7771|7770|7769.7|7768.7|7772.5|7771.5|7769.7|7768.7|480
1710411600000|2024-03-14 10:20:00|7769.5|7768.5|7769.5|7768.5|7771.5|7770.5|7768.2|7767.2|380
1710411900000|2024-03-14 10:25:00|7769.7|7768.7|7767.5|7766.5|7770.5|7769.5|7766.7|7765.7|597
1710412200000|2024-03-14 10:30:00|7767.2|7766.2|7761.2|7760.2|7767.7|7766.7|7760.7|7759.7|605
1710412500000|2024-03-14 10:35:00|7761.5|7760.5|7763.2|7762.2|7765.5|7764.5|7761.5|7760.5|744
1710412800000|2024-03-14 10:40:00|7763.5|7762.5|7765.2|7764.2|7765.5|7764.5|7762.5|7761.5|384
1710413100000|2024-03-14 10:45:00|7765|7764|7764.2|7763.2|7766.2|7765.2|7763.5|7762.5|233
1710413400000|2024-03-14 10:50:00|7764|7763|7764.7|7763.7|7765.7|7764.7|7763|7762|249
1710413700000|2024-03-14 10:55:00|7765|7764|7768|7767|7768.7|7767.7|7764.5|7763.5|231
1710414000000|2024-03-14 11:00:00|7767.7|7766.7|7769.7|7768.7|7770|7769|7767.7|7766.7|425
1710414300000|2024-03-14 11:05:00|7769.5|7768.5|7768.7|7767.7|7771.5|7770.5|7768|7767|343
1710414600000|2024-03-14 11:10:00|7769|7768|7770.2|7769.2|7770.2|7769.2|7767.7|7766.7|309
1710414900000|2024-03-14 11:15:00|7770.5|7769.5|7771.7|7770.7|7772.5|7771.5|7770.2|7769.2|259
1710415200000|2024-03-14 11:20:00|7772|7771|7772.5|7771.5|7773.5|7772.5|7770.5|7769.5|223
1710415500000|2024-03-14 11:25:00|7772.2|7771.2|7770.7|7769.7|7772.2|7771.2|7770|7769|682
1710415800000|2024-03-14 11:30:00|7771|7770|7770|7769|7771.2|7770.2|7768.5|7767.5|309
1710416100000|2024-03-14 11:35:00|7769.5|7768.5|7767.5|7766.5|7769.7|7768.7|7766|7765|550
1710416400000|2024-03-14 11:40:00|7767.7|7766.7|7769|7768|7769|7768|7767.2|7766.2|176
1710416700000|2024-03-14 11:45:00|7769.2|7768.2|7769.5|7768.5|7770|7769|7768.2|7767.2|240
1710417000000|2024-03-14 11:50:00|7769.2|7768.2|7768.5|7767.5|7770|7769|7766.7|7765.7|467
1710417300000|2024-03-14 11:55:00|7768.2|7767.2|7768.2|7767.2|7769.5|7768.5|7767.5|7766.5|560
1710417600000|2024-03-14 12:00:00|7768|7767|7765|7764|7770|7769|7765|7764|905
1710417900000|2024-03-14 12:05:00|7764.7|7763.7|7763|7762|7765|7764|7761|7760|298
1710418200000|2024-03-14 12:10:00|7763.2|7762.2|7767.5|7766.5|7767.5|7766.5|7762|7761|292
1710418500000|2024-03-14 12:15:00|7767|7766|7768|7767|7768|7767|7764.7|7763.7|551
1710418800000|2024-03-14 12:20:00|7768.5|7767.5|7769.7|7768.7|7769.7|7768.7|7767.5|7766.5|368
1710419100000|2024-03-14 12:25:00|7770|7769|7769.5|7768.5|7770.7|7769.7|7768|7767|138
1710419400000|2024-03-14 12:30:00|7768.2|7767.2|7768.7|7767.7|7769.7|7768.7|7763.7|7762.7|471
1710419700000|2024-03-14 12:35:00|7768.5|7767.5|7770.5|7769.5|7770.5|7769.5|7765.7|7764.7|848
1710420000000|2024-03-14 12:40:00|7770.8|7769.8|7768.5|7767.5|7773.5|7772.5|7767.8|7766.8|819
1710420300000|2024-03-14 12:45:00|7768.8|7767.8|7766|7765|7768.8|7767.8|7766|7765|224
1710420600000|2024-03-14 12:50:00|7765.8|7764.8|7765.3|7764.3|7767|7766|7763.3|7762.3|245
1710420900000|2024-03-14 12:55:00|7765.5|7764.5|7763.5|7762.5|7767.5|7766.5|7762.3|7761.3|1637
1710421200000|2024-03-14 13:00:00|7763.3|7762.3|7766.5|7765.5|7766.8|7765.8|7762.5|7761.5|239
1710421500000|2024-03-14 13:05:00|7766.3|7765.3|7765.3|7764.3|7767.3|7766.3|7764.3|7763.3|1994
1710421800000|2024-03-14 13:10:00|7764.8|7763.8|7762.3|7761.3|7766|7765|7761.3|7760.3|302
1710422100000|2024-03-14 13:15:00|7761.8|7760.8|7765.8|7764.8|7766.8|7765.8|7761.8|7760.8|483
1710422400000|2024-03-14 13:20:00|7766.3|7765.3|7773.3|7772.3|7773.3|7772.3|7765|7764|1489
1710422700000|2024-03-14 13:25:00|7772.8|7771.8|7771.8|7770.8|7775|7774|7770.8|7769.8|558
1710423000000|2024-03-14 13:30:00|7772|7771|7761.5|7760.5|7777|7776|7760|7759|1760
1710423300000|2024-03-14 13:35:00|7762|7761|7763|7762|7764.8|7763.8|7760.3|7759.3|250
1710423600000|2024-03-14 13:40:00|7763.5|7762.5|7758.3|7757.3|7763.5|7762.5|7757.3|7756.3|324
1710423900000|2024-03-14 13:45:00|7758|7757|7754.3|7753.3|7761|7760|7753|7752|564
1710424200000|2024-03-14 13:50:00|7754|7753|7747.8|7746.8|7754|7753|7745.3|7744.3|1024
1710424500000|2024-03-14 13:55:00|7748|7747|7748.3|7747.3|7751.5|7750.5|7747.3|7746.3|736
1710424800000|2024-03-14 14:00:00|7747.8|7746.8|7751|7750|7751.8|7750.8|7742.3|7741.3|588
1710425100000|2024-03-14 14:05:00|7751.3|7750.3|7747.5|7746.5|7751.8|7750.8|7743.3|7742.3|623
1710425400000|2024-03-14 14:10:00|7747.8|7746.8|7748.8|7747.8|7750.5|7749.5|7746.3|7745.3|394
1710425700000|2024-03-14 14:15:00|7749.5|7748.5|7748.8|7747.8|7750.3|7749.3|7745.3|7744.3|733
1710426000000|2024-03-14 14:20:00|7749|7748|7740.8|7739.8|7749.3|7748.3|7739.8|7738.8|855
1710426300000|2024-03-14 14:25:00|7741|7740|7738.5|7737.5|7743|7742|7737.5|7736.5|1143
1710426600000|2024-03-14 14:30:00|7738.8|7737.8|7741.3|7740.3|7741.8|7740.8|7738.3|7737.3|1780
1710426900000|2024-03-14 14:35:00|7741|7740|7738.8|7737.8|7742.8|7741.8|7737.8|7736.8|451
1710427200000|2024-03-14 14:40:00|7739|7738|7735.3|7734.3|7739.3|7738.3|7732.8|7731.8|832
1710427500000|2024-03-14 14:45:00|7735.8|7734.8|7734.8|7733.8|7737.3|7736.3|7733.8|7732.8|630
1710427800000|2024-03-14 14:50:00|7735|7734|7725|7724|7735.3|7734.3|7725|7724|1173
1710428100000|2024-03-14 14:55:00|7724.8|7723.8|7717.3|7716.3|7724.8|7723.8|7715.8|7714.8|1723
1710428400000|2024-03-14 15:00:00|7717|7716|7726.3|7725.3|7728.8|7727.8|7716.8|7715.8|1282
1710428700000|2024-03-14 15:05:00|7726.5|7725.5|7726.8|7725.8|7728.3|7727.3|7724.8|7723.8|946
1710429000000|2024-03-14 15:10:00|7727|7726|7732.8|7731.8|7735.3|7734.3|7725.8|7724.8|755
1710429300000|2024-03-14 15:15:00|7732.5|7731.5|7733.8|7732.8|7736.3|7735.3|7732.3|7731.3|1205
1710429600000|2024-03-14 15:20:00|7733.5|7732.5|7725.3|7724.3|7733.5|7732.5|7725|7724|774
1710429900000|2024-03-14 15:25:00|7725|7724|7722.8|7721.8|7725.3|7724.3|7720.8|7719.8|838
1710430200000|2024-03-14 15:30:00|7723|7722|7723.5|7722.5|7725.8|7724.8|7721.3|7720.3|872
1710430500000|2024-03-14 15:35:00|7723.8|7722.8|7730.8|7729.8|7730.8|7729.8|7722.3|7721.3|676
1710430800000|2024-03-14 15:40:00|7731|7730|7731.5|7730.5|7733|7732|7727.8|7726.8|440
1710431100000|2024-03-14 15:45:00|7731.8|7730.8|7730.3|7729.3|7733.5|7732.5|7728.8|7727.8|629
1710431400000|2024-03-14 15:50:00|7730.8|7729.8|7731.3|7730.3|7731.8|7730.8|7728|7727|943
1710431700000|2024-03-14 15:55:00|7731.8|7730.8|7733|7732|7734.8|7733.8|7731.3|7730.3|415
1710432000000|2024-03-14 16:00:00|7733.3|7732.3|7735|7734|7736|7735|7730.8|7729.8|1169
1710432300000|2024-03-14 16:05:00|7734.8|7733.8|7731.8|7730.8|7735|7734|7730.8|7729.8|391
1710432600000|2024-03-14 16:10:00|7731.5|7730.5|7733.3|7732.3|7733.8|7732.8|7730.3|7729.3|651
1710432900000|2024-03-14 16:15:00|7733|7732|7736.3|7735.3|7736.5|7735.5|7732.3|7731.3|1138
1710433200000|2024-03-14 16:20:00|7736.5|7735.5|7741.5|7740.5|7741.8|7740.8|7734.8|7733.8|1007
1710433500000|2024-03-14 16:25:00|7741.3|7740.3|7745.3|7743.3|7746.5|7745.5|7740|7739|4241
1710433800000|2024-03-14 16:30:00|7745|7743|7747.8|7745.8|7748|7746|7739.8|7737.8|4117
1710434100000|2024-03-14 16:35:00|7748|7746|7744.3|7742.3|7748|7746|7743.8|7741.8|1520
1710434400000|2024-03-14 16:40:00|7744.5|7742.5|7742.3|7740.3|7744.8|7742.8|7742|7740|418
1710434700000|2024-03-14 16:45:00|7742.8|7740.8|7742.3|7740.3|7743.8|7741.8|7740.3|7738.3|335
1710435000000|2024-03-14 16:50:00|7741.8|7739.8|7742|7740|7742.8|7740.8|7740.8|7738.8|366
1710435300000|2024-03-14 16:55:00|7741.8|7739.8|7739.3|7737.3|7742|7740|7738.8|7736.8|207
1710435600000|2024-03-14 17:00:00|7739|7737|7735.3|7733.3|7739.8|7737.8|7733.3|7731.3|232
1710435900000|2024-03-14 17:05:00|7735|7733|7735.8|7733.8|7736.5|7734.5|7733.3|7731.3|426
1710436200000|2024-03-14 17:10:00|7735.5|7733.5|7733.3|7731.3|7735.5|7733.5|7731.8|7729.8|218
1710436500000|2024-03-14 17:15:00|7733|7731|7726|7724|7733.3|7731.3|7725.3|7723.3|479
1710436800000|2024-03-14 17:20:00|7726.3|7724.3|7726.8|7724.8|7728.3|7726.3|7725.3|7723.3|193
1710437100000|2024-03-14 17:25:00|7726.3|7724.3|7723.5|7721.5|7727.3|7725.3|7723|7721|248
1710437400000|2024-03-14 17:30:00|7723.3|7721.3|7723.8|7721.8|7724.3|7722.3|7719.3|7717.3|276
1710437700000|2024-03-14 17:35:00|7724|7722|7724.3|7722.3|7726.5|7724.5|7722.3|7720.3|227
1710438000000|2024-03-14 17:40:00|7723.8|7721.8|7724.8|7722.8|7725.8|7723.8|7722.8|7720.8|374
1710438300000|2024-03-14 17:45:00|7724.5|7722.5|7726.3|7724.3|7726.3|7724.3|7722.8|7720.8|277
1710438600000|2024-03-14 17:50:00|7725.8|7723.8|7731.5|7729.5|7733|7731|7725.8|7723.8|177
1710438900000|2024-03-14 17:55:00|7731.8|7729.8|7733.8|7731.8|7733.8|7731.8|7731.5|7729.5|108
1710439200000|2024-03-14 18:00:00|7734.3|7732.3|7734.3|7732.3|7736.8|7734.8|7733.3|7731.3|121
1710439500000|2024-03-14 18:05:00|7734.5|7732.5|7734.8|7732.8|7735.3|7733.3|7733.3|7731.3|69
1710439800000|2024-03-14 18:10:00|7734.3|7732.3|7735.8|7733.8|7737.5|7735.5|7733.3|7731.3|215
1710440100000|2024-03-14 18:15:00|7736|7734|7736|7734|7736.5|7734.5|7734.3|7732.3|156
1710440400000|2024-03-14 18:20:00|7736.3|7734.3|7733.8|7731.8|7736.8|7734.8|7733.3|7731.3|89
1710440700000|2024-03-14 18:25:00|7733.5|7731.5|7733.3|7731.3|7735.8|7733.8|7732.8|7730.8|90
1710441000000|2024-03-14 18:30:00|7733|7731|7734|7732|7734.5|7732.5|7729.8|7727.8|94
1710441300000|2024-03-14 18:35:00|7733.8|7731.8|7731.3|7729.3|7733.8|7731.8|7730.3|7728.3|213
1710441600000|2024-03-14 18:40:00|7730.8|7728.8|7733.8|7731.8|7734.5|7732.5|7730.8|7728.8|137
1710441900000|2024-03-14 18:45:00|7733.3|7731.3|7733.8|7731.8|7734.3|7732.3|7732.8|7730.8|150
1710442200000|2024-03-14 18:50:00|7733.5|7731.5|7728.8|7726.8|7733.8|7731.8|7728.8|7726.8|206
1710442500000|2024-03-14 18:55:00|7729.3|7727.3|7728.3|7726.3|7730.3|7728.3|7727.3|7725.3|254
1710442800000|2024-03-14 19:00:00|7727.8|7725.8|7723.3|7721.3|7728|7726|7723.3|7721.3|164
1710443100000|2024-03-14 19:05:00|7723|7721|7718.3|7716.3|7724.3|7722.3|7716.3|7714.3|151
1710443400000|2024-03-14 19:10:00|7717.8|7715.8|7717.3|7715.3|7720|7718|7716.3|7714.3|152
1710443700000|2024-03-14 19:15:00|7716.8|7714.8|7717.8|7715.8|7720.8|7718.8|7716.3|7714.3|133
1710444000000|2024-03-14 19:20:00|7718|7716|7718.8|7716.8|7721.3|7719.3|7717.8|7715.8|362
1710444300000|2024-03-14 19:25:00|7718.3|7716.3|7718.5|7716.5|7719.3|7717.3|7716.3|7714.3|171
1710444600000|2024-03-14 19:30:00|7718.8|7716.8|7716.8|7714.8|7719.5|7717.5|7715.8|7713.8|355
1710444900000|2024-03-14 19:35:00|7716.3|7714.3|7719.3|7717.3|7719.8|7717.8|7713.3|7711.3|359
1710445200000|2024-03-14 19:40:00|7719.5|7717.5|7724.5|7722.5|7724.8|7722.8|7717.3|7715.3|181
1710445500000|2024-03-14 19:45:00|7724.3|7722.3|7727.3|7725.3|7727.5|7725.5|7722|7720|232
1710445800000|2024-03-14 19:50:00|7727|7725|7738.3|7736.3|7738.8|7736.8|7726.8|7724.8|923
1710446100000|2024-03-14 19:55:00|7738.5|7736.5|7739.8|7737.8|7741.3|7739.3|7735.8|7733.8|959
1710446400000|2024-03-14 20:00:00|7739.5|7737.5|7739.3|7737.3|7739.8|7737.8|7736.8|7734.8|138
1710446700000|2024-03-14 20:05:00|7739.5|7737.5|7736.3|7734.3|7739.5|7737.5|7736|7734|25
1710447000000|2024-03-14 20:10:00|7736|7734|7737.5|7735.5|7738|7736|7735.3|7733.3|45
1710447300000|2024-03-14 20:15:00|7737|7735|7738|7736|7738.5|7736.5|7736.8|7734.8|20
1710447600000|2024-03-14 20:20:00|7737.8|7735.8|7736.5|7734.5|7738|7736|7736.3|7734.3|16
1710447900000|2024-03-14 20:25:00|7736.3|7734.3|7736.8|7734.8|7736.8|7734.8|7736.3|7734.3|5
1710448200000|2024-03-14 20:30:00|7737|7735|7737.8|7735.8|7737.8|7735.8|7737|7735|6
1710448500000|2024-03-14 20:35:00|7738|7736|7738.3|7736.3|7738.3|7736.3|7738|7736|1
1710448800000|2024-03-14 20:40:00|7738|7736|7737.8|7735.8|7738.8|7736.8|7737.8|7735.8|18
1710449100000|2024-03-14 20:45:00|7737.5|7735.5|7739.3|7737.3|7739.3|7737.3|7737.3|7735.3|28
1710449400000|2024-03-14 20:50:00|7739.5|7737.5|7736.5|7734.5|7740|7738|7736.5|7734.5|69
1710449700000|2024-03-14 20:55:00|7736.8|7734.8|7736.5|7732.5|7740.8|7738.8|7735.5|7732.5|79
1710450000000|2024-03-14 21:00:00|7736.6|7732.6|7737|7733|7737.2|7733.2|7736.5|7732.5|0
1710450300000|2024-03-14 21:05:00|7736.9|7732.9|7736.7|7732.7|7737.3|7733.3|7736.6|7732.6|0
1710450600000|2024-03-14 21:10:00|7736.6|7732.6|7736.3|7732.3|7736.6|7732.6|7736.3|7732.3|0
1710450900000|2024-03-14 21:15:00|7736.4|7732.4|7736.5|7732.5|7736.6|7732.6|7736.1|7732.1|0
1710451200000|2024-03-14 21:20:00|7736.4|7732.4|7735|7731|7736.5|7732.5|7735|7731|0
1710451500000|2024-03-14 21:25:00|7735.1|7731.1|7734.5|7730.5|7735.6|7731.6|7734.5|7730.5|0
1710451800000|2024-03-14 21:30:00|7734.6|7730.6|7734|7730|7734.8|7730.8|7734|7730|0
1710452100000|2024-03-14 21:35:00|7734.1|7730.1|7733.3|7729.3|7734.1|7730.1|7733|7729|0
1710452400000|2024-03-14 21:40:00|7733.4|7729.4|7733.7|7729.7|7733.9|7729.9|7733.1|7729.1|0
1710452700000|2024-03-14 21:45:00|7733.8|7729.8|7733.4|7729.4|7733.8|7729.8|7733.3|7729.3|0
1710453000000|2024-03-14 21:50:00|7733.5|7729.5|7733.3|7729.3|7733.5|7729.5|7733.1|7729.1|0
1710453300000|2024-03-14 21:55:00|7733.2|7729.2|7733.4|7729.4|7733.8|7729.8|7733|7729|0
1710453600000|2024-03-14 22:00:00|7733.8|7729.8|7734.8|7730.8|7736|7732|7733.6|7729.6|0
1710453900000|2024-03-14 22:05:00|7734.6|7730.6|7736|7732|7736.1|7732.1|7734.5|7730.5|0
1710454200000|2024-03-14 22:10:00|7735.9|7731.9|7735.8|7731.8|7736.6|7732.6|7735.6|7731.6|0
1710454500000|2024-03-14 22:15:00|7735.9|7731.9|7734.8|7730.8|7736.4|7732.4|7734.3|7730.3|0
1710454800000|2024-03-14 22:20:00|7734.9|7730.9|7734.5|7730.5|7735.1|7731.1|7734.1|7730.1|0
1710455100000|2024-03-14 22:25:00|7734.6|7730.6|7736.4|7732.4|7736.9|7732.9|7734.6|7730.6|0
1710455400000|2024-03-14 22:30:00|7736.5|7732.5|7736.1|7732.1|7736.5|7732.5|7735.8|7731.8|0
1710455700000|2024-03-14 22:35:00|7736.2|7732.2|7735.8|7731.8|7736.4|7732.4|7735.8|7731.8|0
1710456000000|2024-03-14 22:40:00|7735.9|7731.9|7734.8|7730.8|7736.1|7732.1|7734.8|7730.8|0
1710456300000|2024-03-14 22:45:00|7734.9|7730.9|7735.6|7731.6|7735.6|7731.6|7733.8|7729.8|0
1710456600000|2024-03-14 22:50:00|7735.4|7731.4|7734.6|7730.6|7735.4|7731.4|7734.4|7730.4|0
1710456900000|2024-03-14 22:55:00|7734.7|7730.7|7734.3|7730.3|7734.8|7730.8|7733.8|7729.8|0
1710457200000|2024-03-14 23:00:00|7734.4|7730.4|7732.8|7728.8|7734.5|7730.5|7732.4|7728.4|0
1710457500000|2024-03-14 23:05:00|7732.9|7728.9|7732.4|7728.4|7733.5|7729.5|7732.4|7728.4|0
1710457800000|2024-03-14 23:10:00|7732.5|7728.5|7731.4|7727.4|7732.6|7728.6|7731.1|7727.1|0
1710458100000|2024-03-14 23:15:00|7731.1|7727.1|7731|7727|7731.7|7727.7|7730.7|7726.7|0
1710458400000|2024-03-14 23:20:00|7730.9|7726.9|7731.4|7727.4|7732|7728|7730.9|7726.9|0
1710458700000|2024-03-14 23:25:00|7731.1|7727.1|7729.6|7725.6|7732|7728|7729.4|7725.4|0
1710459000000|2024-03-14 23:30:00|7729.5|7725.5|7730.4|7726.4|7730.4|7726.4|7729.1|7725.1|0
1710459300000|2024-03-14 23:35:00|7730.7|7726.7|7730.1|7726.1|7731.1|7727.1|7730.1|7726.1|0
1710459600000|2024-03-14 23:40:00|7730|7726|7728.8|7724.8|7730|7726|7728.6|7724.6|0
1710459900000|2024-03-14 23:45:00|7728.9|7724.9|7730.7|7726.7|7730.9|7726.9|7728.6|7724.6|0
1710460200000|2024-03-14 23:50:00|7730.8|7726.8|7731.1|7727.1|7731.4|7727.4|7730.7|7726.7|0
1710460500000|2024-03-14 23:55:00|7731|7727|7732|7728|7732.1|7728.1|7730.9|7726.9|0
1710460800000|2024-03-15 00:00:00|7731.9|7727.9|7733.5|7729.5|7733.8|7729.8|7731.7|7727.7|0
1710461100000|2024-03-15 00:05:00|7733.6|7729.6|7732.8|7728.8|7734.1|7730.1|7732.4|7728.4|0
1710461400000|2024-03-15 00:10:00|7732.7|7728.7|7733.2|7729.2|7733.5|7729.5|7732.2|7728.2|0
1710461700000|2024-03-15 00:15:00|7733.1|7729.1|7736.3|7732.3|7738.4|7734.4|7733|7729|0
1710462000000|2024-03-15 00:20:00|7735.6|7731.6|7737.8|7733.8|7737.9|7733.9|7735.5|7731.5|0
1710462300000|2024-03-15 00:25:00|7737|7733|7737.5|7733.5|7737.8|7733.8|7736.9|7732.9|0
1710462600000|2024-03-15 00:30:00|7736.1|7732.1|7738.1|7734.1|7738.1|7734.1|7736.1|7732.1|0
1710462900000|2024-03-15 00:35:00|7738.2|7734.2|7738.1|7734.1|7738.9|7734.9|7738|7734|0
1710463200000|2024-03-15 00:40:00|7738|7734|7737.9|7733.9|7738.2|7734.2|7737|7733|0
1710463500000|2024-03-15 00:45:00|7739|7735|7738.6|7734.6|7739.7|7735.7|7737.8|7733.8|0
1710463800000|2024-03-15 00:50:00|7738.7|7734.7|7739.1|7735.1|7740.1|7736.1|7738.7|7734.7|0
1710464100000|2024-03-15 00:55:00|7739|7735|7738.2|7734.2|7739|7735|7737.8|7733.8|0
1710464400000|2024-03-15 01:00:00|7734.3|7731.3|7738.3|7735.3|7738.5|7735.5|7733|7730|254
1710464700000|2024-03-15 01:05:00|7738|7735|7733.3|7730.3|7739|7736|7733.3|7730.3|56
1710465000000|2024-03-15 01:10:00|7733.5|7730.5|7730.3|7727.3|7733.5|7730.5|7730.3|7727.3|37
1710465300000|2024-03-15 01:15:00|7730.5|7727.5|7730.8|7727.8|7731.5|7728.5|7729.8|7726.8|63
1710465600000|2024-03-15 01:20:00|7731|7728|7729.3|7726.3|7731|7728|7727.5|7724.5|108
1710465900000|2024-03-15 01:25:00|7729.5|7726.5|7730.3|7727.3|7730.5|7727.5|7728|7725|27
1710466200000|2024-03-15 01:30:00|7729.8|7726.8|7736.3|7733.3|7736.3|7733.3|7729.8|7726.8|100
1710466500000|2024-03-15 01:35:00|7736|7733|7734.8|7731.8|7736|7733|7732.5|7729.5|44
1710466800000|2024-03-15 01:40:00|7735|7732|7735.8|7732.8|7735.8|7732.8|7731.3|7728.3|21
1710467100000|2024-03-15 01:45:00|7735.5|7732.5|7738.3|7735.3|7738.8|7735.8|7735.3|7732.3|11
1710467400000|2024-03-15 01:50:00|7738.5|7735.5|7742|7739|7743|7740|7738.5|7735.5|33
1710467700000|2024-03-15 01:55:00|7742.3|7739.3|7737|7734|7743.5|7740.5|7737|7734|31
1710468000000|2024-03-15 02:00:00|7736.5|7733.5|7736.5|7733.5|7737.5|7734.5|7735|7732|21
1710468300000|2024-03-15 02:05:00|7736.3|7733.3|7736|7733|7737|7734|7735|7732|25
1710468600000|2024-03-15 02:10:00|7736.3|7733.3|7739|7736|7739|7736|7736.3|7733.3|24
1710468900000|2024-03-15 02:15:00|7738.3|7735.3|7737|7734|7739|7736|7736.5|7733.5|16
1710469200000|2024-03-15 02:20:00|7736.5|7733.5|7736|7733|7737.5|7734.5|7734|7731|18
1710469500000|2024-03-15 02:25:00|7735.8|7732.8|7737|7734|7738.8|7735.8|7735.3|7732.3|26
1710469800000|2024-03-15 02:30:00|7736.8|7733.8|7736.8|7733.8|7737|7734|7733|7730|10
1710470100000|2024-03-15 02:35:00|7736.5|7733.5|7738.3|7735.3|7739|7736|7736.3|7733.3|8
1710470400000|2024-03-15 02:40:00|7737.3|7734.3|7735.3|7732.3|7738.3|7735.3|7734.8|7731.8|11
1710470700000|2024-03-15 02:45:00|7735.5|7732.5|7736|7733|7737.8|7734.8|7735.3|7732.3|10
1710471000000|2024-03-15 02:50:00|7736.5|7733.5|7736.8|7733.8|7737.5|7734.5|7736.5|7733.5|13
1710471300000|2024-03-15 02:55:00|7737|7734|7735.3|7732.3|7737|7734|7735.3|7732.3|9
1710471600000|2024-03-15 03:00:00|7735.5|7732.5|7738.3|7735.3|7738.5|7735.5|7735.5|7732.5|36
1710471900000|2024-03-15 03:05:00|7738|7735|7739.8|7736.8|7740|7737|7738|7735|19
1710472200000|2024-03-15 03:10:00|7740|7737|7738.3|7735.3|7740|7737|7738|7735|15
1710472500000|2024-03-15 03:15:00|7738|7735|7738.5|7735.5|7739.3|7736.3|7737.5|7734.5|20
1710472800000|2024-03-15 03:20:00|7739|7736|7741.3|7738.3|7741.8|7738.8|7739|7736|11
1710473100000|2024-03-15 03:25:00|7741|7738|7740.5|7737.5|7741.3|7738.3|7739.8|7736.8|1
1710473400000|2024-03-15 03:30:00|7740.3|7737.3|7740|7737|7740.5|7737.5|7739.5|7736.5|12
1710473700000|2024-03-15 03:35:00|7740.3|7737.3|7740.5|7737.5|7742|7739|7738.5|7735.5|36
1710474000000|2024-03-15 03:40:00|7740.8|7737.8|7743|7740|7743|7740|7739.8|7736.8|173
1710474300000|2024-03-15 03:45:00|7743.3|7740.3|7742.5|7739.5|7743.3|7740.3|7741.3|7738.3|16
1710474600000|2024-03-15 03:50:00|7742.3|7739.3|7742.5|7739.5|7742.8|7739.8|7741.8|7738.8|1
1710474900000|2024-03-15 03:55:00|7743|7740|7743.5|7740.5|7743.8|7740.8|7742.8|7739.8|9
1710475200000|2024-03-15 04:00:00|7743.3|7740.3|7742.5|7739.5|7743.5|7740.5|7742.3|7739.3|7
1710475500000|2024-03-15 04:05:00|7742.3|7739.3|7743.3|7740.3|7743.5|7740.5|7742.3|7739.3|5
1710475800000|2024-03-15 04:10:00|7743|7740|7742|7739|7743.8|7740.8|7741.3|7738.3|16
1710476100000|2024-03-15 04:15:00|7741.8|7738.8|7741.5|7738.5|7742.5|7739.5|7741.3|7738.3|11
1710476400000|2024-03-15 04:20:00|7741.3|7738.3|7739.5|7736.5|7741.3|7738.3|7739|7736|7
1710476700000|2024-03-15 04:25:00|7739.3|7736.3|7740.5|7737.5|7740.5|7737.5|7739|7736|5
1710477000000|2024-03-15 04:30:00|7740.8|7737.8|7741|7738|7741.3|7738.3|7739.5|7736.5|4
1710477300000|2024-03-15 04:35:00|7741.3|7738.3|7738.3|7735.3|7741.3|7738.3|7737.5|7734.5|11
1710477600000|2024-03-15 04:40:00|7738.5|7735.5|7738|7735|7739.5|7736.5|7737.8|7734.8|7
1710477900000|2024-03-15 04:45:00|7738.3|7735.3|7737|7734|7738.3|7735.3|7737|7734|7
1710478200000|2024-03-15 04:50:00|7737.8|7734.8|7738|7735|7739|7736|7737|7734|7
1710478500000|2024-03-15 04:55:00|7737.5|7734.5|7739|7736|7739.3|7736.3|7737.5|7734.5|6
1710478800000|2024-03-15 05:00:00|7738.8|7735.8|7738.8|7735.8|7739|7736|7738.5|7735.5|1
1710479100000|2024-03-15 05:05:00|7738.5|7735.5|7741.5|7738.5|7742.5|7739.5|7738.3|7735.3|30
1710479400000|2024-03-15 05:10:00|7741|7738|7740.8|7737.8|7742|7739|7739.8|7736.8|5
1710479700000|2024-03-15 05:15:00|7740.5|7737.5|7742.5|7739.5|7742.8|7739.8|7740.3|7737.3|89
1710480000000|2024-03-15 05:20:00|7743|7740|7742.5|7739.5|7743.5|7740.5|7742.5|7739.5|11
1710480300000|2024-03-15 05:25:00|7742.3|7739.3|7741.8|7738.8|7742.5|7739.5|7741|7738|11
1710480600000|2024-03-15 05:30:00|7742|7739|7740.3|7737.3|7742|7739|7739.5|7736.5|18
1710480900000|2024-03-15 05:35:00|7740|7737|7740|7737|7741.5|7738.5|7739.8|7736.8|10
1710481200000|2024-03-15 05:40:00|7739.8|7736.8|7739|7736|7740.5|7737.5|7738.8|7735.8|15
1710481500000|2024-03-15 05:45:00|7739.8|7736.8|7741.5|7738.5|7741.5|7738.5|7739.5|7736.5|9
1710481800000|2024-03-15 05:50:00|7741|7738|7743|7740|7743.3|7740.3|7740.8|7737.8|2
1710482100000|2024-03-15 05:55:00|7742.8|7739.8|7742.5|7739.5|7743|7740|7742|7739|3
1710482400000|2024-03-15 06:00:00|7742.3|7739.3|7742.8|7739.8|7742.8|7739.8|7740.5|7737.5|27
1710482700000|2024-03-15 06:05:00|7742.5|7739.5|7744.5|7741.5|7745.5|7742.5|7742.3|7739.3|67
1710483000000|2024-03-15 06:10:00|7744.8|7741.8|7748.5|7745.5|7748.5|7745.5|7744|7741|75
1710483300000|2024-03-15 06:15:00|7748.3|7745.3|7747.5|7744.5|7750.8|7747.8|7747.3|7744.3|59
1710483600000|2024-03-15 06:20:00|7747.3|7744.3|7745.3|7742.3|7748|7745|7745.3|7742.3|53
1710483900000|2024-03-15 06:25:00|7745.5|7742.5|7742.5|7739.5|7745.5|7742.5|7742|7739|24
1710484200000|2024-03-15 06:30:00|7742.3|7739.3|7740|7737|7742.3|7739.3|7739.8|7736.8|28
1710484500000|2024-03-15 06:35:00|7740.3|7737.3|7740.5|7737.5|7742.5|7739.5|7739.8|7736.8|63
1710484800000|2024-03-15 06:40:00|7740.3|7737.3|7741.5|7738.5|7742|7739|7738.3|7735.3|75
1710485100000|2024-03-15 06:45:00|7740.3|7737.3|7740|7737|7742.5|7739.5|7739.8|7736.8|68
1710485400000|2024-03-15 06:50:00|7739.8|7736.8|7740|7737|7740.3|7737.3|7738.3|7735.3|38
1710485700000|2024-03-15 06:55:00|7739.8|7736.8|7740|7737|7740.5|7737.5|7738.8|7735.8|36
1710486000000|2024-03-15 07:00:00|7739|7736|7742.3|7740.3|7742.3|7740.3|7736.3|7734.3|162
1710486300000|2024-03-15 07:05:00|7741.8|7739.8|7743.8|7741.8|7745.3|7743.3|7741|7739|75
1710486600000|2024-03-15 07:10:00|7743.5|7741.5|7745|7743|7746.3|7744.3|7743|7741|224
1710486900000|2024-03-15 07:15:00|7744.8|7742.8|7743|7741|7745.8|7743.8|7741.8|7739.8|112
1710487200000|2024-03-15 07:20:00|7743.3|7741.3|7744.8|7742.8|7744.8|7742.8|7741.5|7739.5|102
1710487500000|2024-03-15 07:25:00|7744.5|7742.5|7745.3|7743.3|7745.3|7743.3|7742.5|7740.5|90
1710487800000|2024-03-15 07:30:00|7745|7743|7743.5|7741.5|7746.3|7744.3|7742.8|7740.8|96
1710488100000|2024-03-15 07:35:00|7743.8|7741.8|7744.3|7742.3|7744.8|7742.8|7741.5|7739.5|167
1710488400000|2024-03-15 07:40:00|7744|7742|7745.3|7743.3|7746|7744|7743.3|7741.3|62
1710488700000|2024-03-15 07:45:00|7745|7743|7743.8|7741.8|7745.3|7743.3|7741.8|7739.8|139
1710489000000|2024-03-15 07:50:00|7744|7742|7740|7738|7745.3|7743.3|7739.8|7737.8|184
1710489300000|2024-03-15 07:55:00|7740.3|7738.3|7739.3|7737.3|7741.5|7739.5|7736.3|7734.3|355
1710489600000|2024-03-15 08:00:00|7738.8|7737.8|7751.5|7750.5|7754.5|7753.5|7735.8|7734.8|3694
1710489900000|2024-03-15 08:05:00|7751.8|7750.8|7749.3|7748.3|7757|7756|7748.3|7747.3|2239
1710490200000|2024-03-15 08:10:00|7748.8|7747.8|7739.8|7738.8|7749.5|7748.5|7739.8|7738.8|1466
1710490500000|2024-03-15 08:15:00|7740|7739|7742.8|7741.8|7747.3|7746.3|7740|7739|1182
1710490800000|2024-03-15 08:20:00|7743|7742|7742.8|7741.8|7745.3|7744.3|7739.8|7738.8|937
1710491100000|2024-03-15 08:25:00|7743.3|7742.3|7741.8|7740.8|7747.3|7746.3|7741.3|7740.3|1018
1710491400000|2024-03-15 08:30:00|7741.5|7740.5|7740.5|7739.5|7742.8|7741.8|7738.5|7737.5|1411
1710491700000|2024-03-15 08:35:00|7740.3|7739.3|7738.3|7737.3|7741.5|7740.5|7734.5|7733.5|827
1710492000000|2024-03-15 08:40:00|7738.2|7737.2|7738.7|7737.7|7741.7|7740.7|7736.9|7735.9|590
1710492300000|2024-03-15 08:45:00|7738.4|7737.4|7738.7|7737.7|7741.4|7740.4|7737.9|7736.9|660
1710492600000|2024-03-15 08:50:00|7738.4|7737.4|7737.7|7736.7|7739.7|7738.7|7735.2|7734.2|642
1710492900000|2024-03-15 08:55:00|7737.9|7736.9|7735.7|7734.7|7738.2|7737.2|7735.2|7734.2|467
1710493200000|2024-03-15 09:00:00|7735.9|7734.9|7741.7|7740.7|7742.7|7741.7|7735.2|7734.2|524
1710493500000|2024-03-15 09:05:00|7742.2|7741.2|7741.2|7740.2|7744.2|7743.2|7740.2|7739.2|422
1710493800000|2024-03-15 09:10:00|7741.4|7740.4|7741.4|7740.4|7741.7|7740.7|7739.4|7738.4|526
1710494100000|2024-03-15 09:15:00|7741.2|7740.2|7747.2|7746.2|7747.4|7746.4|7739.7|7738.7|592
1710494400000|2024-03-15 09:20:00|7747.4|7746.4|7746.4|7745.4|7747.7|7746.7|7744.7|7743.7|589
1710494700000|2024-03-15 09:25:00|7746.7|7745.7|7749.7|7748.7|7750.4|7749.4|7745.9|7744.9|482
1710495000000|2024-03-15 09:30:00|7749.4|7748.4|7756.7|7755.7|7757.7|7756.7|7749.4|7748.4|874
1710495300000|2024-03-15 09:35:00|7756.4|7755.4|7755.7|7754.7|7757.2|7756.2|7752.9|7751.9|554
1710495600000|2024-03-15 09:40:00|7755.9|7754.9|7753.7|7752.7|7756.2|7755.2|7752.7|7751.7|523
1710495900000|2024-03-15 09:45:00|7753.9|7752.9|7756.7|7755.7|7757.7|7756.7|7753.7|7752.7|425
1710496200000|2024-03-15 09:50:00|7756.4|7755.4|7759.2|7758.2|7759.7|7758.7|7754.7|7753.7|694
1710496500000|2024-03-15 09:55:00|7759.4|7758.4|7757.9|7756.9|7761.2|7760.2|7756.7|7755.7|776
1710496800000|2024-03-15 10:00:00|7757.7|7756.7|7753.2|7752.2|7758.7|7757.7|7752.7|7751.7|913
1710497100000|2024-03-15 10:05:00|7753.4|7752.4|7747.4|7746.4|7754.7|7753.7|7746.7|7745.7|2239
1710497400000|2024-03-15 10:10:00|7747.7|7746.7|7736.7|7735.7|7748.2|7747.2|7734.2|7733.2|9425
1710497700000|2024-03-15 10:15:00|7736.4|7735.4|7733.7|7732.7|7736.7|7735.7|7730.2|7729.2|2982
1710498000000|2024-03-15 10:20:00|7733.9|7732.9|7738.4|7737.4|7740.7|7739.7|7732.9|7731.9|990
1710498300000|2024-03-15 10:25:00|7738.7|7737.7|7744.2|7743.2|7744.7|7743.7|7738.2|7737.2|653
1710498600000|2024-03-15 10:30:00|7743.7|7742.7|7746.7|7745.7|7750.2|7749.2|7743.4|7742.4|606
1710498900000|2024-03-15 10:35:00|7747.2|7746.2|7743.4|7742.4|7748.4|7747.4|7742.4|7741.4|504
1710499200000|2024-03-15 10:40:00|7743.7|7742.7|7743.7|7742.7|7745.9|7744.9|7742.7|7741.7|426
1710499500000|2024-03-15 10:45:00|7744.2|7743.2|7743.9|7742.9|7746.9|7745.9|7743.2|7742.2|463
1710499800000|2024-03-15 10:50:00|7744.2|7743.2|7744.4|7743.4|7746.4|7745.4|7741.7|7740.7|555
1710500100000|2024-03-15 10:55:00|7744.2|7743.2|7742.9|7741.9|7746.2|7745.2|7742.7|7741.7|629
1710500400000|2024-03-15 11:00:00|7743.7|7742.7|7748.7|7747.7|7749.4|7748.4|7743.7|7742.7|591
1710500700000|2024-03-15 11:05:00|7748.4|7747.4|7752.7|7751.7|7753.7|7752.7|7748.4|7747.4|438
1710501000000|2024-03-15 11:10:00|7752.9|7751.9|7754.7|7753.7|7755.2|7754.2|7752.2|7751.2|426
1710501300000|2024-03-15 11:15:00|7754.4|7753.4|7756.4|7755.4|7756.9|7755.9|7754.4|7753.4|348
1710501600000|2024-03-15 11:20:00|7756.7|7755.7|7758.4|7757.4|7759.9|7758.9|7756.2|7755.2|375
1710501900000|2024-03-15 11:25:00|7758.7|7757.7|7759.4|7758.4|7760.2|7759.2|7757.2|7756.2|412
1710502200000|2024-03-15 11:30:00|7758.7|7757.7|7759.2|7758.2|7759.4|7758.4|7756.7|7755.7|352
1710502500000|2024-03-15 11:35:00|7759.7|7758.7|7761.4|7760.4|7761.4|7760.4|7757.9|7756.9|274
1710502800000|2024-03-15 11:40:00|7761.7|7760.7|7761.2|7760.2|7763.4|7762.4|7761.2|7760.2|693
1710503100000|2024-03-15 11:45:00|7761.4|7760.4|7761.4|7760.4|7763.4|7762.4|7759.9|7758.9|517
1710503400000|2024-03-15 11:50:00|7761.7|7760.7|7761.9|7760.9|7763.4|7762.4|7760.7|7759.7|347
1710503700000|2024-03-15 11:55:00|7761.7|7760.7|7761.9|7760.9|7762.7|7761.7|7759.7|7758.7|405
1710504000000|2024-03-15 12:00:00|7761.7|7760.7|7761.9|7760.9|7762.7|7761.7|7759.7|7758.7|735
1710504300000|2024-03-15 12:05:00|7761.7|7760.7|7750.7|7749.7|7762.4|7761.4|7750.7|7749.7|695
1710504600000|2024-03-15 12:10:00|7750.4|7749.4|7755.7|7754.7|7756.2|7755.2|7747.9|7746.9|536
1710504900000|2024-03-15 12:15:00|7755.9|7754.9|7754.9|7753.9|7756.7|7755.7|7752.9|7751.9|352
1710505200000|2024-03-15 12:20:00|7755.2|7754.2|7754.2|7753.2|7755.2|7754.2|7751.4|7750.4|369
1710505500000|2024-03-15 12:25:00|7754.4|7753.4|7754.7|7753.7|7755.7|7754.7|7754.2|7753.2|332
1710505800000|2024-03-15 12:30:00|7754.4|7753.4|7759.4|7758.4|7760.4|7759.4|7751.2|7750.2|473
1710506100000|2024-03-15 12:35:00|7759.7|7758.7|7756.2|7755.2|7760.2|7759.2|7756.2|7755.2|234
1710506400000|2024-03-15 12:40:00|7756.4|7755.4|7756.2|7755.2|7757.4|7756.4|7753.7|7752.7|256
1710506700000|2024-03-15 12:45:00|7756.4|7755.4|7759.2|7758.2|7760.2|7759.2|7754.9|7753.9|249
1710507000000|2024-03-15 12:50:00|7759.4|7758.4|7760.9|7759.9|7762.2|7761.2|7758.7|7757.7|423
1710507300000|2024-03-15 12:55:00|7761.2|7760.2|7755.4|7754.4|7761.2|7760.2|7754.7|7753.7|418
1710507600000|2024-03-15 13:00:00|7755.2|7754.2|7752.4|7751.4|7756.2|7755.2|7750.7|7749.7|485
1710507900000|2024-03-15 13:05:00|7752.7|7751.7|7750.7|7749.7|7753.7|7752.7|7749.2|7748.2|431
1710508200000|2024-03-15 13:10:00|7750.2|7749.2|7749.4|7748.4|7751.7|7750.7|7748.2|7747.2|287
1710508500000|2024-03-15 13:15:00|7749.7|7748.7|7750.2|7749.2|7751.2|7750.2|7747.9|7746.9|355
1710508800000|2024-03-15 13:20:00|7749.9|7748.9|7745.7|7744.7|7750.2|7749.2|7744.9|7743.9|463
1710509100000|2024-03-15 13:25:00|7745.9|7744.9|7744.7|7743.7|7747.9|7746.9|7743.7|7742.7|568
1710509400000|2024-03-15 13:30:00|7744.9|7743.9|7747.7|7746.7|7750.2|7749.2|7742.9|7741.9|1116
1710509700000|2024-03-15 13:35:00|7747.2|7746.2|7746.2|7745.2|7748.4|7747.4|7744.9|7743.9|625
1710510000000|2024-03-15 13:40:00|7746.7|7745.7|7738.7|7737.7|7746.7|7745.7|7738.4|7737.4|1027
1710510300000|2024-03-15 13:45:00|7738.4|7737.4|7737.4|7736.4|7740.2|7739.2|7735.1|7734.1|609
1710510600000|2024-03-15 13:50:00|7737.1|7736.1|7737.2|7736.2|7740.9|7739.9|7735.9|7734.9|546
1710510900000|2024-03-15 13:55:00|7736.9|7735.9|7733.7|7732.7|7740.2|7739.2|7733.7|7732.7|568
1710511200000|2024-03-15 14:00:00|7733.2|7732.2|7733.2|7732.2|7736.4|7735.4|7729.2|7728.2|861
1710511500000|2024-03-15 14:05:00|7733.7|7732.7|7734.7|7733.7|7735.2|7734.2|7730.2|7729.2|802
1710511800000|2024-03-15 14:10:00|7734.2|7733.2|7740.7|7739.7|7742.4|7741.4|7734.2|7733.2|667
1710512100000|2024-03-15 14:15:00|7740.4|7739.4|7738.9|7737.9|7744.2|7743.2|7738.4|7737.4|664
1710512400000|2024-03-15 14:20:00|7738.7|7737.7|7738.2|7737.2|7741.7|7740.7|7735.9|7734.9|475
1710512700000|2024-03-15 14:25:00|7738.4|7737.4|7737.2|7736.2|7740.4|7739.4|7735.9|7734.9|644
1710513000000|2024-03-15 14:30:00|7737.4|7736.4|7734.9|7733.9|7737.7|7736.7|7733.2|7732.2|738
1710513300000|2024-03-15 14:35:00|7735.2|7734.2|7740.7|7739.7|7741.4|7740.4|7734.7|7733.7|700
1710513600000|2024-03-15 14:40:00|7741.2|7740.2|7734.7|7733.7|7741.2|7740.2|7734.2|7733.2|513
1710513900000|2024-03-15 14:45:00|7735.2|7734.2|7736.7|7735.7|7736.9|7735.9|7731.9|7730.9|752
1710514200000|2024-03-15 14:50:00|7736.9|7735.9|7737.2|7736.2|7737.7|7736.7|7733.2|7732.2|807
1710514500000|2024-03-15 14:55:00|7737.4|7736.4|7735.9|7734.9|7740.2|7739.2|7734.7|7733.7|952
1710514800000|2024-03-15 15:00:00|7737.2|7736.2|7742.9|7741.9|7743.7|7742.7|7737.2|7736.2|694
1710515100000|2024-03-15 15:05:00|7743.2|7742.2|7742.2|7741.2|7744.9|7743.9|7739.2|7738.2|862
1710515400000|2024-03-15 15:10:00|7741.8|7740.8|7743.3|7742.3|7745|7744|7741.3|7740.3|727
1710515700000|2024-03-15 15:15:00|7743|7742|7740|7739|7743.3|7742.3|7739.5|7738.5|556
1710516000000|2024-03-15 15:20:00|7739.8|7738.8|7738.5|7737.5|7740.8|7739.8|7735.8|7734.8|490
1710516300000|2024-03-15 15:25:00|7738.8|7737.8|7741.8|7740.8|7742.3|7741.3|7738.8|7737.8|405
1710516600000|2024-03-15 15:30:00|7742|7741|7742.3|7741.3|7743.8|7742.8|7741|7740|492
1710516900000|2024-03-15 15:35:00|7742.5|7741.5|7740.3|7739.3|7743|7742|7738.8|7737.8|453
1710517200000|2024-03-15 15:40:00|7740.5|7739.5|7736.3|7735.3|7740.5|7739.5|7734.8|7733.8|406
1710517500000|2024-03-15 15:45:00|7736.5|7735.5|7737.3|7736.3|7739.5|7738.5|7736.3|7735.3|511
1710517800000|2024-03-15 15:50:00|7737.8|7736.8|7737.8|7736.8|7738.5|7737.5|7736.8|7735.8|677
1710518100000|2024-03-15 15:55:00|7738.3|7737.3|7736.3|7735.3|7738.5|7737.5|7734.8|7733.8|485
1710518400000|2024-03-15 16:00:00|7736|7735|7733.8|7732.8|7736.8|7735.8|7733.8|7732.8|671
1710518700000|2024-03-15 16:05:00|7734.3|7733.3|7734.3|7733.3|7736.3|7735.3|7733.3|7732.3|746
1710519000000|2024-03-15 16:10:00|7734.5|7733.5|7733.8|7732.8|7734.8|7733.8|7731.8|7730.8|816
1710519300000|2024-03-15 16:15:00|7733.5|7732.5|7731.3|7730.3|7733.8|7732.8|7730.3|7729.3|728
1710519600000|2024-03-15 16:20:00|7731.8|7730.8|7730.8|7729.8|7732.3|7731.3|7730.3|7729.3|698
1710519900000|2024-03-15 16:25:00|7731|7730|7731.8|7729.8|7732|7731|7729.8|7728.8|3833
1710520200000|2024-03-15 16:30:00|7731.3|7729.3|7728.8|7726.8|7731.8|7729.8|7716.3|7714.3|18880
1710520500000|2024-03-15 16:35:00|7728.5|7726.5|7725|7723|7730|7728|7721.5|7719.5|4085
1710520800000|2024-03-15 16:40:00|7724.8|7722.8|7722.3|7720.3|7727.8|7725.8|7721.8|7719.8|895
1710521100000|2024-03-15 16:45:00|7722.5|7720.5|7720.8|7718.8|7725.8|7723.8|7720.8|7718.8|682
1710521400000|2024-03-15 16:50:00|7720.3|7718.3|7719.3|7717.3|7721|7719|7718|7716|522
1710521700000|2024-03-15 16:55:00|7718.8|7716.8|7719|7717|7720.3|7718.3|7717.3|7715.3|422
1710522000000|2024-03-15 17:00:00|7718.8|7716.8|7719.3|7717.3|7720.3|7718.3|7717.5|7715.5|168
1710522300000|2024-03-15 17:05:00|7718.8|7716.8|7725|7723|7725|7723|7718.8|7716.8|263
1710522600000|2024-03-15 17:10:00|7725.3|7723.3|7725|7723|7727.3|7725.3|7724.3|7722.3|244
1710522900000|2024-03-15 17:15:00|7724.8|7722.8|7723|7721|7725.8|7723.8|7722|7720|214
1710523200000|2024-03-15 17:20:00|7722.8|7720.8|7728|7726|7728.3|7726.3|7722.3|7720.3|314
1710523500000|2024-03-15 17:25:00|7728.3|7726.3|7725|7723|7729.3|7727.3|7724.5|7722.5|149
1710523800000|2024-03-15 17:30:00|7725.3|7723.3|7725.5|7723.5|7727|7725|7724.5|7722.5|263
1710524100000|2024-03-15 17:35:00|7725.3|7723.3|7728|7726|7728|7726|7724.8|7722.8|208
1710524400000|2024-03-15 17:40:00|7727.8|7725.8|7727.8|7725.8|7729.8|7727.8|7727|7725|122
1710524700000|2024-03-15 17:45:00|7727.5|7725.5|7725.3|7723.3|7727.8|7725.8|7725.3|7723.3|507
1710525000000|2024-03-15 17:50:00|7725.5|7723.5|7730.5|7728.5|7731|7729|7725.5|7723.5|150
1710525300000|2024-03-15 17:55:00|7730.3|7728.3|7730.3|7728.3|7732|7730|7728.3|7726.3|192
1710525600000|2024-03-15 18:00:00|7729.8|7727.8|7729.8|7727.8|7732.3|7730.3|7729|7727|89
1710525900000|2024-03-15 18:05:00|7729.5|7727.5|7726.8|7724.8|7729.8|7727.8|7726.5|7724.5|68
1710526200000|2024-03-15 18:10:00|7727|7725|7727|7725|7729.3|7727.3|7726|7724|133
1710526500000|2024-03-15 18:15:00|7727.5|7725.5|7728.8|7726.8|7728.8|7726.8|7725.8|7723.8|108
1710526800000|2024-03-15 18:20:00|7729.3|7727.3|7727.8|7725.8|7732.8|7730.8|7727.5|7725.5|178
1710527100000|2024-03-15 18:25:00|7727.5|7725.5|7728.3|7726.3|7729.5|7727.5|7726|7724|136
1710527400000|2024-03-15 18:30:00|7728|7726|7727.3|7725.3|7730.3|7728.3|7726.3|7724.3|315
1710527700000|2024-03-15 18:35:00|7727|7725|7730.5|7728.5|7730.8|7728.8|7725.8|7723.8|210
1710528000000|2024-03-15 18:40:00|7730.8|7728.8|7734.3|7732.3|7734.5|7732.5|7729.8|7727.8|197
1710528300000|2024-03-15 18:45:00|7734|7732|7729|7727|7734|7732|7729|7727|106
1710528600000|2024-03-15 18:50:00|7729.3|7727.3|7730.8|7728.8|7732|7730|7729|7727|177
1710528900000|2024-03-15 18:55:00|7730.5|7728.5|7730.8|7728.8|7732.8|7730.8|7729.8|7727.8|112
1710529200000|2024-03-15 19:00:00|7731|7729|7733|7731|7733|7731|7729.5|7727.5|99
1710529500000|2024-03-15 19:05:00|7732.8|7730.8|7729.3|7727.3|7733|7731|7728.8|7726.8|155
1710529800000|2024-03-15 19:10:00|7729.5|7727.5|7730|7728|7731.3|7729.3|7728.3|7726.3|101
1710530100000|2024-03-15 19:15:00|7730.3|7728.3|7729.3|7727.3|7730.8|7728.8|7728.3|7726.3|148
1710530400000|2024-03-15 19:20:00|7729.5|7727.5|7728.8|7726.8|7730.3|7728.3|7727.3|7725.3|111
1710530700000|2024-03-15 19:25:00|7728.5|7726.5|7729.8|7727.8|7731.8|7729.8|7728.5|7726.5|196
1710531000000|2024-03-15 19:30:00|7729.5|7727.5|7729|7727|7730.3|7728.3|7727.3|7725.3|102
1710531300000|2024-03-15 19:35:00|7728.8|7726.8|7726.3|7724.3|7730.5|7728.5|7725.5|7723.5|169
1710531600000|2024-03-15 19:40:00|7726|7724|7727.8|7725.8|7728.3|7726.3|7725.3|7723.3|254
1710531900000|2024-03-15 19:45:00|7727.5|7725.5|7730.8|7728.8|7730.8|7728.8|7726.8|7724.8|109
1710532200000|2024-03-15 19:50:00|7730.3|7728.3|7733.3|7731.3|7734.8|7732.8|7729.5|7727.5|1274
1710532500000|2024-03-15 19:55:00|7733.8|7731.8|7735.5|7733.5|7736.3|7734.3|7730.8|7728.8|1466
1710532800000|2024-03-15 20:00:00|7735.8|7733.8|7736|7734|7736.5|7734.5|7734.3|7732.3|83
1710533100000|2024-03-15 20:05:00|7735.8|7733.8|7735.5|7733.5|7736|7734|7734.8|7732.8|22
1710533400000|2024-03-15 20:10:00|7735.3|7733.3|7736.8|7734.8|7736.8|7734.8|7735.3|7733.3|33
1710533700000|2024-03-15 20:15:00|7736.5|7734.5|7736|7734|7736.5|7734.5|7735.5|7733.5|21
1710534000000|2024-03-15 20:20:00|7735.8|7733.8|7736.8|7734.8|7736.8|7734.8|7735.5|7733.5|8
1710534300000|2024-03-15 20:25:00|7737|7735|7737.3|7735.3|7737.5|7735.5|7736.8|7734.8|14
1710534600000|2024-03-15 20:30:00|7736.8|7734.8|7736.8|7734.8|7737.3|7735.3|7736.8|7734.8|10
1710534900000|2024-03-15 20:35:00|7737|7735|7736.5|7734.5|7737.3|7735.3|7736.3|7734.3|19
1710535200000|2024-03-15 20:40:00|7736.8|7734.8|7736|7734|7736.8|7734.8|7736|7734|6
1710535500000|2024-03-15 20:45:00|7735.8|7733.8|7736.3|7734.3|7736.8|7734.8|7735.8|7733.8|29
1710535800000|2024-03-15 20:50:00|7736.5|7734.5|7736.3|7734.3|7736.8|7734.8|7736.3|7734.3|59
1710536100000|2024-03-15 20:55:00|7736.5|7734.5|7740.3|7736.3|7740.5|7737.3|7736.5|7734.5|85
1710536400000|2024-03-15 21:00:00|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|7740.5|7736.5|0
1710712800000|2024-03-17 22:00:00|7742.8|7738.8|7743.2|7739.2|7743.8|7739.8|7742.4|7738.4|0
1710713100000|2024-03-17 22:05:00|7743|7739|7746.2|7742.2|7747|7743|7742|7738|0
1710713400000|2024-03-17 22:10:00|7746.3|7742.3|7747.4|7743.4|7747.7|7743.7|7745.8|7741.8|0
1710713700000|2024-03-17 22:15:00|7748.5|7744.5|7747.9|7743.9|7748.7|7744.7|7747.9|7743.9|0
1710714000000|2024-03-17 22:20:00|7748|7744|7750|7746|7750.2|7746.2|7747.6|7743.6|0
1710714300000|2024-03-17 22:25:00|7750.1|7746.1|7749.4|7745.4|7750.2|7746.2|7748.9|7744.9|0
1710714600000|2024-03-17 22:30:00|7749.5|7745.5|7748.1|7744.1|7749.7|7745.7|7747.9|7743.9|0
1710714900000|2024-03-17 22:35:00|7748|7744|7748.7|7744.7|7748.9|7744.9|7747.2|7743.2|0
1710715200000|2024-03-17 22:40:00|7748.8|7744.8|7747.6|7743.6|7748.9|7744.9|7747.6|7743.6|0
1710715500000|2024-03-17 22:45:00|7747.8|7743.8|7748.4|7744.4|7748.7|7744.7|7747.6|7743.6|0
1710715800000|2024-03-17 22:50:00|7748.3|7744.3|7745.8|7741.8|7748.4|7744.4|7745.5|7741.5|0
1710716100000|2024-03-17 22:55:00|7745.9|7741.9|7744|7740|7746|7742|7743.7|7739.7|0
1710716400000|2024-03-17 23:00:00|7744.2|7740.2|7742.9|7738.9|7745|7741|7742.6|7738.6|0
1710716700000|2024-03-17 23:05:00|7743|7739|7742.6|7738.6|7744.5|7740.5|7742|7738|0
1710717000000|2024-03-17 23:10:00|7742.7|7738.7|7742.1|7738.1|7742.9|7738.9|7741.6|7737.6|0
1710717300000|2024-03-17 23:15:00|7742.2|7738.2|7743.8|7739.8|7744|7740|7742.1|7738.1|0
1710717600000|2024-03-17 23:20:00|7743.7|7739.7|7744|7740|7744.2|7740.2|7743.4|7739.4|0
1710717900000|2024-03-17 23:25:00|7743.9|7739.9|7743.7|7739.7|7745|7741|7743.7|7739.7|0
1710718200000|2024-03-17 23:30:00|7743.8|7739.8|7744.3|7740.3|7745.5|7741.5|7743.7|7739.7|0
1710718500000|2024-03-17 23:35:00|7744.5|7740.5|7744.7|7740.7|7745.5|7741.5|7744.2|7740.2|0
1710718800000|2024-03-17 23:40:00|7744.6|7740.6|7744.2|7740.2|7744.6|7740.6|7743.7|7739.7|0
1710719100000|2024-03-17 23:45:00|7744.1|7740.1|7745|7741|7745.3|7741.3|7743.7|7739.7|0
1710719400000|2024-03-17 23:50:00|7744.9|7740.9|7744.2|7740.2|7745.8|7741.8|7744.2|7740.2|0
1710719700000|2024-03-17 23:55:00|7744.3|7740.3|7744.5|7740.5|7744.7|7740.7|7744.2|7740.2|0
1710720000000|2024-03-18 00:00:00|7744.4|7740.4|7742.4|7738.4|7744.4|7740.4|7742.4|7738.4|0
1710720300000|2024-03-18 00:05:00|7742.3|7738.3|7741.1|7737.1|7742.3|7738.3|7740.2|7736.2|0
1710720600000|2024-03-18 00:10:00|7741|7737|7743.4|7739.4|7743.4|7739.4|7740.8|7736.8|0
1710720900000|2024-03-18 00:15:00|7743.3|7739.3|7742.9|7738.9|7743.3|7739.3|7741.2|7737.2|0
1710721200000|2024-03-18 00:20:00|7743|7739|7741|7737|7743|7739|7741|7737|0
1710721500000|2024-03-18 00:25:00|7740.3|7736.3|7739.1|7735.1|7741.4|7737.4|7739.1|7735.1|0
1710721800000|2024-03-18 00:30:00|7739.8|7735.8|7739.9|7735.9|7740|7736|7738.8|7734.8|0
1710722100000|2024-03-18 00:35:00|7740|7736|7739.9|7735.9|7740.8|7736.8|7739.8|7735.8|0
1710722400000|2024-03-18 00:40:00|7739.8|7735.8|7741.8|7737.8|7741.8|7737.8|7739.8|7735.8|0
1710722700000|2024-03-18 00:45:00|7741|7737|7741.9|7737.9|7742|7738|7740.8|7736.8|0
1710723000000|2024-03-18 00:50:00|7741.1|7737.1|7741|7737|7741.2|7737.2|7741|7737|0
1710723300000|2024-03-18 00:55:00|7741.1|7737.1|7741.3|7737.3|7742.2|7738.2|7741.1|7737.1|0
1710723600000|2024-03-18 01:00:00|7736.9|7733.9|7732.9|7729.9|7738.9|7735.9|7731.9|7728.9|235
1710723900000|2024-03-18 01:05:00|7732.4|7729.4|7736.1|7733.1|7736.9|7733.9|7731.4|7728.4|146
1710724200000|2024-03-18 01:10:00|7736.4|7733.4|7736.1|7733.1|7736.4|7733.4|7734.6|7731.6|49
1710724500000|2024-03-18 01:15:00|7735.6|7732.6|7731.1|7728.1|7735.6|7732.6|7730.9|7727.9|81
1710724800000|2024-03-18 01:20:00|7730.9|7727.9|7732.9|7729.9|7733.1|7730.1|7730.1|7727.1|46
1710725100000|2024-03-18 01:25:00|7733.1|7730.1|7731.9|7728.9|7733.6|7730.6|7731.4|7728.4|23
1710725400000|2024-03-18 01:30:00|7732.6|7729.6|7733.4|7730.4|7735.1|7732.1|7732.1|7729.1|64
1710725700000|2024-03-18 01:35:00|7734.1|7731.1|7734.6|7731.6|7735.6|7732.6|7734.1|7731.1|32
1710726000000|2024-03-18 01:40:00|7734.4|7731.4|7734.1|7731.1|7734.9|7731.9|7733.4|7730.4|21
1710726300000|2024-03-18 01:45:00|7733.9|7730.9|7735.6|7732.6|7735.6|7732.6|7733.9|7730.9|27
1710726600000|2024-03-18 01:50:00|7735.4|7732.4|7735.6|7732.6|7736.6|7733.6|7734.1|7731.1|36
1710726900000|2024-03-18 01:55:00|7736.6|7733.6|7735.9|7732.9|7737.1|7734.1|7734.9|7731.9|31
1710727200000|2024-03-18 02:00:00|7735.6|7732.6|7734.1|7731.1|7736.9|7733.9|7734.1|7731.1|47
1710727500000|2024-03-18 02:05:00|7733.9|7730.9|7734.1|7731.1|7735.4|7732.4|7733.1|7730.1|62
1710727800000|2024-03-18 02:10:00|7733.9|7730.9|7733.1|7730.1|7735.4|7732.4|7732.1|7729.1|49
1710728100000|2024-03-18 02:15:00|7733.9|7730.9|7732.9|7729.9|7734.4|7731.4|7732.9|7729.9|12
1710728400000|2024-03-18 02:20:00|7733.1|7730.1|7733.4|7730.4|7734.9|7731.9|7732.6|7729.6|13
1710728700000|2024-03-18 02:25:00|7733.6|7730.6|7734.1|7731.1|7734.1|7731.1|7732.9|7729.9|6
1710729000000|2024-03-18 02:30:00|7733.9|7730.9|7735.1|7732.1|7735.1|7732.1|7732.1|7729.1|32
1710729300000|2024-03-18 02:35:00|7734.6|7731.6|7735.1|7732.1|7737.1|7734.1|7734.4|7731.4|32
1710729600000|2024-03-18 02:40:00|7734.9|7731.9|7734.1|7731.1|7734.9|7731.9|7733.4|7730.4|16
1710729900000|2024-03-18 02:45:00|7734.4|7731.4|7734.6|7731.6|7736.1|7733.1|7734.1|7731.1|21
1710730200000|2024-03-18 02:50:00|7734.1|7731.1|7734.4|7731.4|7735.1|7732.1|7733.9|7730.9|12
1710730500000|2024-03-18 02:55:00|7734.6|7731.6|7734.1|7731.1|7734.9|7731.9|7734.1|7731.1|8
1710730800000|2024-03-18 03:00:00|7734.4|7731.4|7735.6|7732.6|7736.1|7733.1|7734.1|7731.1|17
1710731100000|2024-03-18 03:05:00|7736.1|7733.1|7734.6|7731.6|7736.1|7733.1|7734.1|7731.1|13
1710731400000|2024-03-18 03:10:00|7734.9|7731.9|7735.6|7732.6|7736.1|7733.1|7734.6|7731.6|4
1710731700000|2024-03-18 03:15:00|7735.9|7732.9|7735.1|7732.1|7736.1|7733.1|7734.9|7731.9|11
1710732000000|2024-03-18 03:20:00|7734.6|7731.6|7734.6|7731.6|7735.1|7732.1|7734.6|7731.6|5
1710732300000|2024-03-18 03:25:00|7735.1|7732.1|7734.6|7731.6|7735.1|7732.1|7734.4|7731.4|4
1710732600000|2024-03-18 03:30:00|7735.4|7732.4|7735.1|7732.1|7735.4|7732.4|7733.6|7730.6|22
1710732900000|2024-03-18 03:35:00|7735.4|7732.4|7735.6|7732.6|7736.9|7733.9|7734.9|7731.9|31
1710733200000|2024-03-18 03:40:00|7735.1|7732.1|7734.1|7731.1|7735.1|7732.1|7733.6|7730.6|11
1710733500000|2024-03-18 03:45:00|7734.4|7731.4|7735.6|7732.6|7735.9|7732.9|7734.1|7731.1|15
1710733800000|2024-03-18 03:50:00|7735.4|7732.4|7735.1|7732.1|7735.4|7732.4|7734.9|7731.9|12
1710734100000|2024-03-18 03:55:00|7734.9|7731.9|7735.6|7732.6|7736.1|7733.1|7734.4|7731.4|16
1710734400000|2024-03-18 04:00:00|7735.4|7732.4|7735.6|7732.6|7736.1|7733.1|7735.1|7732.1|7
1710734700000|2024-03-18 04:05:00|7736.1|7733.1|7736.6|7733.6|7736.9|7733.9|7735.9|7732.9|9
1710735000000|2024-03-18 04:10:00|7737.4|7734.4|7739.1|7736.1|7739.4|7736.4|7737.4|7734.4|43
1710735300000|2024-03-18 04:15:00|7739.4|7736.4|7738.1|7735.1|7739.4|7736.4|7738.1|7735.1|3
1710735600000|2024-03-18 04:20:00|7738.4|7735.4|7738.4|7735.4|7738.9|7735.9|7737.6|7734.6|9
1710735900000|2024-03-18 04:25:00|7738.6|7735.6|7738.6|7735.6|7738.9|7735.9|7737.4|7734.4|10
1710736200000|2024-03-18 04:30:00|7738.9|7735.9|7738.6|7735.6|7739.9|7736.9|7737.6|7734.6|11
1710736500000|2024-03-18 04:35:00|7738.4|7735.4|7738.6|7735.6|7739.4|7736.4|7738.1|7735.1|5
1710736800000|2024-03-18 04:40:00|7738.4|7735.4|7738.1|7735.1|7738.6|7735.6|7737.9|7734.9|7
1710737100000|2024-03-18 04:45:00|7738.4|7735.4|7738.1|7735.1|7739.4|7736.4|7737.6|7734.6|11
1710737400000|2024-03-18 04:50:00|7738.4|7735.4|7737.6|7734.6|7738.9|7735.9|7737.6|7734.6|17
1710737700000|2024-03-18 04:55:00|7737.9|7734.9|7737.6|7734.6|7737.9|7734.9|7737.4|7734.4|8
1710738000000|2024-03-18 05:00:00|7737.4|7734.4|7738.1|7735.1|7738.6|7735.6|7736.9|7733.9|18
1710738300000|2024-03-18 05:05:00|7738.4|7735.4|7736.6|7733.6|7738.4|7735.4|7736.1|7733.1|25
1710738600000|2024-03-18 05:10:00|7736.9|7733.9|7737.1|7734.1|7738.1|7735.1|7736.6|7733.6|12
1710738900000|2024-03-18 05:15:00|7737.4|7734.4|7738.1|7735.1|7738.6|7735.6|7737.4|7734.4|4
1710739200000|2024-03-18 05:20:00|7738.4|7735.4|7737.1|7734.1|7738.4|7735.4|7736.6|7733.6|6
1710739500000|2024-03-18 05:25:00|7737.4|7734.4|7737.6|7734.6|7738.6|7735.6|7736.6|7733.6|2
1710739800000|2024-03-18 05:30:00|7737.9|7734.9|7738.1|7735.1|7738.6|7735.6|7737.1|7734.1|17
1710740100000|2024-03-18 05:35:00|7738.4|7735.4|7738.9|7735.9|7739.6|7736.6|7737.9|7734.9|12
1710740400000|2024-03-18 05:40:00|7739.1|7736.1|7738.9|7735.9|7739.1|7736.1|7738.1|7735.1|6
1710740700000|2024-03-18 05:45:00|7739.4|7736.4|7740.1|7737.1|7740.4|7737.4|7739.4|7736.4|7
1710741000000|2024-03-18 05:50:00|7740.4|7737.4|7739.1|7736.1|7740.4|7737.4|7738.6|7735.6|19
1710741300000|2024-03-18 05:55:00|7739.4|7736.4|7740.1|7737.1|7740.9|7737.9|7738.1|7735.1|18
1710741600000|2024-03-18 06:00:00|7740.4|7737.4|7742.4|7739.4|7743.1|7740.1|7740.1|7737.1|31
1710741900000|2024-03-18 06:05:00|7742.6|7739.6|7743.4|7740.4|7743.4|7740.4|7742.1|7739.1|22
1710742200000|2024-03-18 06:10:00|7743.6|7740.6|7744.9|7741.9|7745.4|7742.4|7742.9|7739.9|139
1710742500000|2024-03-18 06:15:00|7745.1|7742.1|7742.1|7739.1|7745.1|7742.1|7741.9|7738.9|26
1710742800000|2024-03-18 06:20:00|7742.4|7739.4|7743.6|7740.6|7744.6|7741.6|7741.9|7738.9|36
1710743100000|2024-03-18 06:25:00|7743.4|7740.4|7745.1|7742.1|7745.6|7742.6|7743.4|7740.4|26
1710743400000|2024-03-18 06:30:00|7745.4|7742.4|7744.6|7741.6|7746.9|7743.9|7744.1|7741.1|78
1710743700000|2024-03-18 06:35:00|7744.9|7741.9|7744.1|7741.1|7746.4|7743.4|7744.1|7741.1|48
1710744000000|2024-03-18 06:40:00|7743.9|7740.9|7745.1|7742.1|7745.1|7742.1|7743.9|7740.9|19
1710744300000|2024-03-18 06:45:00|7745.4|7742.4|7744.6|7741.6|7745.4|7742.4|7744.6|7741.6|17
1710744600000|2024-03-18 06:50:00|7744.9|7741.9|7744.6|7741.6|7745.6|7742.6|7744.6|7741.6|17
1710744900000|2024-03-18 06:55:00|7744.9|7741.9|7745.1|7742.1|7745.9|7742.9|7744.9|7741.9|13
1710745200000|2024-03-18 07:00:00|7744.9|7741.9|7743.6|7741.6|7745.9|7743.9|7740.4|7738.4|232
1710745500000|2024-03-18 07:05:00|7743.9|7741.9|7737.9|7735.9|7743.9|7741.9|7736.4|7734.4|148
1710745800000|2024-03-18 07:10:00|7738.1|7736.1|7737.6|7735.6|7738.1|7736.1|7735.6|7733.6|47
1710746100000|2024-03-18 07:15:00|7737.9|7735.9|7736.9|7734.9|7738.6|7736.6|7736.4|7734.4|39
1710746400000|2024-03-18 07:20:00|7737.4|7735.4|7738.1|7736.1|7739.4|7737.4|7737.4|7735.4|53
1710746700000|2024-03-18 07:25:00|7738.4|7736.4|7735.9|7733.9|7738.4|7736.4|7735.4|7733.4|90
1710747000000|2024-03-18 07:30:00|7735.6|7733.6|7738.1|7736.1|7738.6|7736.6|7735.4|7733.4|48
1710747300000|2024-03-18 07:35:00|7738.4|7736.4|7737.6|7735.6|7738.9|7736.9|7737.6|7735.6|43
1710747600000|2024-03-18 07:40:00|7737.4|7735.4|7738.6|7736.6|7739.4|7737.4|7737.1|7735.1|44
1710747900000|2024-03-18 07:45:00|7739.1|7737.1|7735.6|7733.6|7739.1|7737.1|7735.1|7733.1|64
1710748200000|2024-03-18 07:50:00|7735.9|7733.9|7735.9|7733.9|7737.4|7735.4|7735.9|7733.9|98
1710748500000|2024-03-18 07:55:00|7736.1|7734.1|7732.1|7730.1|7736.1|7734.1|7731.4|7729.4|171
1710748800000|2024-03-18 08:00:00|7731.6|7730.6|7731.4|7730.4|7735.9|7734.9|7728.4|7727.4|1998
1710749100000|2024-03-18 08:05:00|7731.9|7730.9|7732.9|7731.9|7732.9|7731.9|7728.6|7727.6|709
1710749400000|2024-03-18 08:10:00|7732.4|7731.4|7732.1|7731.1|7734.9|7733.9|7730.1|7729.1|428
1710749700000|2024-03-18 08:15:00|7732.4|7731.4|7734.9|7733.9|7736.9|7735.9|7731.6|7730.6|561
1710750000000|2024-03-18 08:20:00|7735.4|7734.4|7737.4|7736.4|7739.9|7738.9|7731.9|7730.9|653
1710750300000|2024-03-18 08:25:00|7736.9|7735.9|7729.9|7728.9|7738.9|7737.9|7729.9|7728.9|565
1710750600000|2024-03-18 08:30:00|7729.4|7728.4|7733.1|7732.1|7733.9|7732.9|7729.4|7728.4|642
1710750900000|2024-03-18 08:35:00|7733.4|7732.4|7729.9|7728.9|7733.4|7732.4|7728.4|7727.4|345
1710751200000|2024-03-18 08:40:00|7729.6|7728.6|7734.9|7733.9|7734.9|7733.9|7729.4|7728.4|273
1710751500000|2024-03-18 08:45:00|7734.4|7733.4|7734.9|7733.9|7735.1|7734.1|7730.6|7729.6|255
1710751800000|2024-03-18 08:50:00|7735.4|7734.4|7738.9|7737.9|7740.6|7739.6|7735.4|7734.4|304
1710752100000|2024-03-18 08:55:00|7738.6|7737.6|7737.1|7736.1|7739.4|7738.4|7733.9|7732.9|482
1710752400000|2024-03-18 09:00:00|7737.4|7736.4|7738.1|7737.1|7739.6|7738.6|7736.4|7735.4|562
1710752700000|2024-03-18 09:05:00|7738.4|7737.4|7734.6|7733.6|7739.4|7738.4|7733.9|7732.9|234
1710753000000|2024-03-18 09:10:00|7734.9|7733.9|7737.7|7736.7|7738.4|7737.4|7734.4|7733.4|255
1710753300000|2024-03-18 09:15:00|7737.9|7736.9|7732.3|7731.3|7738.2|7737.2|7732.3|7731.3|164
1710753600000|2024-03-18 09:20:00|7732.5|7731.5|7738.8|7737.8|7738.8|7737.8|7730.3|7729.3|251
1710753900000|2024-03-18 09:25:00|7739.3|7738.3|7744|7743|7744|7743|7739.3|7738.3|374
1710754200000|2024-03-18 09:30:00|7744.3|7743.3|7740.5|7739.5|7744.3|7743.3|7739.3|7738.3|441
1710754500000|2024-03-18 09:35:00|7740.8|7739.8|7739.3|7738.3|7741.8|7740.8|7739.3|7738.3|162
1710754800000|2024-03-18 09:40:00|7739.5|7738.5|7739.3|7738.3|7740.8|7739.8|7738.3|7737.3|179
1710755100000|2024-03-18 09:45:00|7739.5|7738.5|7738.8|7737.8|7740.5|7739.5|7737.8|7736.8|184
1710755400000|2024-03-18 09:50:00|7739.3|7738.3|7736|7735|7739.8|7738.8|7735.8|7734.8|130
1710755700000|2024-03-18 09:55:00|7736.3|7735.3|7738.3|7737.3|7739.3|7738.3|7736|7735|148
1710756000000|2024-03-18 10:00:00|7738.8|7737.8|7736.3|7735.3|7739.5|7738.5|7736.3|7735.3|264
1710756300000|2024-03-18 10:05:00|7736|7735|7735.8|7734.8|7736.8|7735.8|7735|7734|177
1710756600000|2024-03-18 10:10:00|7735.5|7734.5|7737|7736|7737.5|7736.5|7734.8|7733.8|188
1710756900000|2024-03-18 10:15:00|7737.3|7736.3|7734.3|7733.3|7738.3|7737.3|7733.8|7732.8|193
1710757200000|2024-03-18 10:20:00|7734.5|7733.5|7735.3|7734.3|7735.3|7734.3|7733.8|7732.8|130
1710757500000|2024-03-18 10:25:00|7735.8|7734.8|7739.3|7738.3|7739.3|7738.3|7734.8|7733.8|176
1710757800000|2024-03-18 10:30:00|7739.5|7738.5|7737.3|7736.3|7740.3|7739.3|7736.3|7735.3|283
1710758100000|2024-03-18 10:35:00|7737.5|7736.5|7739.3|7738.3|7740.3|7739.3|7737.5|7736.5|124
1710758400000|2024-03-18 10:40:00|7739.5|7738.5|7739.8|7738.8|7740.3|7739.3|7739.3|7738.3|162
1710758700000|2024-03-18 10:45:00|7740.3|7739.3|7737.3|7736.3|7741.8|7740.8|7737.3|7736.3|276
1710759000000|2024-03-18 10:50:00|7737.5|7736.5|7736.5|7735.5|7739.3|7738.3|7736.5|7735.5|134
1710759300000|2024-03-18 10:55:00|7736.8|7735.8|7738.8|7737.8|7739|7738|7735.8|7734.8|131
1710759600000|2024-03-18 11:00:00|7739|7738|7740|7739|7740.8|7739.8|7738.3|7737.3|162
1710759900000|2024-03-18 11:05:00|7740.3|7739.3|7739.8|7738.8|7741.8|7740.8|7739|7738|131
1710760200000|2024-03-18 11:10:00|7740|7739|7741.3|7740.3|7741.3|7740.3|7738.3|7737.3|116
1710760500000|2024-03-18 11:15:00|7741.5|7740.5|7744.8|7743.8|7745|7744|7741.3|7740.3|144
1710760800000|2024-03-18 11:20:00|7744.5|7743.5|7747.3|7746.3|7747.5|7746.5|7744.3|7743.3|159
1710761100000|2024-03-18 11:25:00|7747.8|7746.8|7750.8|7749.8|7750.8|7749.8|7746.3|7745.3|256
1710761400000|2024-03-18 11:30:00|7751|7750|7751.3|7750.3|7752.8|7751.8|7749.8|7748.8|234
1710761700000|2024-03-18 11:35:00|7751.5|7750.5|7749.3|7748.3|7751.5|7750.5|7748.3|7747.3|173
1710762000000|2024-03-18 11:40:00|7749.5|7748.5|7749.3|7748.3|7751|7750|7748.8|7747.8|190
1710762300000|2024-03-18 11:45:00|7748.8|7747.8|7748.3|7747.3|7751.3|7750.3|7747.3|7746.3|273
1710762600000|2024-03-18 11:50:00|7748.5|7747.5|7749.8|7748.8|7750.5|7749.5|7748.3|7747.3|156
1710762900000|2024-03-18 11:55:00|7749.3|7748.3|7747.8|7746.8|7749.8|7748.8|7746.3|7745.3|367
1710763200000|2024-03-18 12:00:00|7747.5|7746.5|7748.3|7747.3|7749.8|7748.8|7745.3|7744.3|836
1710763500000|2024-03-18 12:05:00|7748.8|7747.8|7747.8|7746.8|7750.5|7749.5|7747.3|7746.3|312
1710763800000|2024-03-18 12:10:00|7747.3|7746.3|7746.5|7745.5|7748|7747|7745.5|7744.5|180
1710764100000|2024-03-18 12:15:00|7746.8|7745.8|7746.3|7745.3|7748.3|7747.3|7745.3|7744.3|168
1710764400000|2024-03-18 12:20:00|7745.8|7744.8|7744.8|7743.8|7747.5|7746.5|7744.3|7743.3|240
1710764700000|2024-03-18 12:25:00|7744.5|7743.5|7742.3|7741.3|7745.5|7744.5|7742.3|7741.3|191
1710765000000|2024-03-18 12:30:00|7742.5|7741.5|7739.5|7738.5|7743|7742|7739.5|7738.5|318
1710765300000|2024-03-18 12:35:00|7739.3|7738.3|7741.8|7740.8|7742.8|7741.8|7738.3|7737.3|389
1710765600000|2024-03-18 12:40:00|7741.7|7740.7|7742.7|7741.7|7743.9|7742.9|7741.4|7740.4|243
1710765900000|2024-03-18 12:45:00|7742.9|7741.9|7741.2|7740.2|7743.2|7742.2|7740.2|7739.2|182
1710766200000|2024-03-18 12:50:00|7741.7|7740.7|7741.7|7740.7|7743.4|7742.4|7740.7|7739.7|192
1710766500000|2024-03-18 12:55:00|7741.9|7740.9|7741.7|7740.7|7742.7|7741.7|7740.7|7739.7|154
1710766800000|2024-03-18 13:00:00|7741.4|7740.4|7742.7|7741.7|7742.9|7741.9|7739.4|7738.4|223
1710767100000|2024-03-18 13:05:00|7742.9|7741.9|7740.2|7739.2|7742.9|7741.9|7739.7|7738.7|239
1710767400000|2024-03-18 13:10:00|7740.7|7739.7|7743.2|7742.2|7743.4|7742.4|7740.2|7739.2|201
1710767700000|2024-03-18 13:15:00|7742.7|7741.7|7745.2|7744.2|7746.4|7745.4|7742.4|7741.4|306
1710768000000|2024-03-18 13:20:00|7744.9|7743.9|7742.7|7741.7|7746.7|7745.7|7740.2|7739.2|308
1710768300000|2024-03-18 13:25:00|7742.2|7741.2|7744.2|7743.2|7744.7|7743.7|7741.9|7740.9|204
1710768600000|2024-03-18 13:30:00|7743.9|7742.9|7741.7|7740.7|7744.2|7743.2|7740.9|7739.9|915
1710768900000|2024-03-18 13:35:00|7741.4|7740.4|7730.4|7729.4|7741.7|7740.7|7730.2|7729.2|491
1710769200000|2024-03-18 13:40:00|7730.7|7729.7|7731.2|7730.2|7735.2|7734.2|7729.2|7728.2|507
1710769500000|2024-03-18 13:45:00|7730.9|7729.9|7726.7|7725.7|7731.7|7730.7|7724.2|7723.2|790
1710769800000|2024-03-18 13:50:00|7727.2|7726.2|7727.7|7726.7|7729.4|7728.4|7726.2|7725.2|469
1710770100000|2024-03-18 13:55:00|7728.2|7727.2|7730.4|7729.4|7731.2|7730.2|7727.7|7726.7|550
1710770400000|2024-03-18 14:00:00|7730.7|7729.7|7726.7|7725.7|7733.2|7732.2|7726.7|7725.7|469
1710770700000|2024-03-18 14:05:00|7726.4|7725.4|7732.2|7731.2|7732.4|7731.4|7724.2|7723.2|499
1710771000000|2024-03-18 14:10:00|7732.4|7731.4|7731.7|7730.7|7735.7|7734.7|7730.4|7729.4|442
1710771300000|2024-03-18 14:15:00|7731.2|7730.2|7732.2|7731.2|7732.9|7731.9|7729.2|7728.2|491
1710771600000|2024-03-18 14:20:00|7731.7|7730.7|7729.2|7728.2|7731.9|7730.9|7725.9|7724.9|541
1710771900000|2024-03-18 14:25:00|7729.7|7728.7|7727.2|7726.2|7731.2|7730.2|7726.2|7725.2|484
1710772200000|2024-03-18 14:30:00|7727.4|7726.4|7725.7|7724.7|7728.7|7727.7|7723.7|7722.7|523
1710772500000|2024-03-18 14:35:00|7725.2|7724.2|7722.7|7721.7|7725.2|7724.2|7721.9|7720.9|438
1710772800000|2024-03-18 14:40:00|7722.2|7721.2|7717.7|7716.7|7722.7|7721.7|7716.4|7715.4|574
1710773100000|2024-03-18 14:45:00|7717.4|7716.4|7718.2|7717.2|7718.7|7717.7|7714.9|7713.9|588
1710773400000|2024-03-18 14:50:00|7717.7|7716.7|7717.2|7716.2|7718.2|7717.2|7714.7|7713.7|643
1710773700000|2024-03-18 14:55:00|7716.7|7715.7|7720.2|7719.2|7720.2|7719.2|7713.9|7712.9|604
1710774000000|2024-03-18 15:00:00|7720.7|7719.7|7718.7|7717.7|7722.7|7721.7|7718.7|7717.7|667
1710774300000|2024-03-18 15:05:00|7719.2|7718.2|7718.2|7717.2|7719.2|7718.2|7716.2|7715.2|463
1710774600000|2024-03-18 15:10:00|7718.9|7717.9|7717.9|7716.9|7719.1|7718.1|7716.6|7715.6|332
1710774900000|2024-03-18 15:15:00|7718.1|7717.1|7720.9|7719.9|7721.4|7720.4|7717.4|7716.4|372
1710775200000|2024-03-18 15:20:00|7721.4|7720.4|7723.9|7722.9|7723.9|7722.9|7720.9|7719.9|365
1710775500000|2024-03-18 15:25:00|7724.1|7723.1|7724.1|7723.1|7724.1|7723.1|7721.4|7720.4|399
1710775800000|2024-03-18 15:30:00|7723.9|7722.9|7720.4|7719.4|7724.1|7723.1|7719.4|7718.4|482
1710776100000|2024-03-18 15:35:00|7720.1|7719.1|7722.1|7721.1|7724.9|7723.9|7718.4|7717.4|529
1710776400000|2024-03-18 15:40:00|7721.9|7720.9|7722.4|7721.4|7723.9|7722.9|7720.4|7719.4|320
1710776700000|2024-03-18 15:45:00|7722.9|7721.9|7725.4|7724.4|7725.4|7724.4|7721.4|7720.4|304
1710777000000|2024-03-18 15:50:00|7725.1|7724.1|7724.6|7723.6|7725.9|7724.9|7723.9|7722.9|477
1710777300000|2024-03-18 15:55:00|7724.9|7723.9|7731.6|7730.6|7731.6|7730.6|7724.6|7723.6|1078
1710777600000|2024-03-18 16:00:00|7731.9|7730.9|7728.9|7727.9|7731.9|7730.9|7728.6|7727.6|599
1710777900000|2024-03-18 16:05:00|7728.6|7727.6|7730.1|7729.1|7730.9|7729.9|7728.4|7727.4|453
1710778200000|2024-03-18 16:10:00|7729.9|7728.9|7728.4|7727.4|7729.9|7728.9|7726.6|7725.6|604
1710778500000|2024-03-18 16:15:00|7728.6|7727.6|7727.4|7726.4|7728.6|7727.6|7726.4|7725.4|507
1710778800000|2024-03-18 16:20:00|7727.9|7726.9|7726.4|7725.4|7728.4|7727.4|7725.9|7724.9|695
1710779100000|2024-03-18 16:25:00|7726.1|7725.1|7727.9|7725.9|7727.9|7726.9|7725.9|7724.9|2455
1710779400000|2024-03-18 16:30:00|7728.4|7726.4|7725.4|7723.4|7728.9|7726.9|7722.9|7720.9|3603
1710779700000|2024-03-18 16:35:00|7724.9|7722.9|7720.4|7718.4|7724.9|7722.9|7716.1|7714.1|2361
1710780000000|2024-03-18 16:40:00|7720.6|7718.6|7723.4|7721.4|7723.4|7721.4|7719.6|7717.6|561
1710780300000|2024-03-18 16:45:00|7722.9|7720.9|7721.9|7719.9|7723.9|7721.9|7721.9|7719.9|392
1710780600000|2024-03-18 16:50:00|7722.4|7720.4|7720.4|7718.4|7722.4|7720.4|7720.1|7718.1|447
1710780900000|2024-03-18 16:55:00|7719.9|7717.9|7718.6|7716.6|7719.9|7717.9|7717.9|7715.9|355
1710781200000|2024-03-18 17:00:00|7718.9|7716.9|7720.4|7718.4|7720.6|7718.6|7716.9|7714.9|293
1710781500000|2024-03-18 17:05:00|7719.9|7717.9|7721.4|7719.4|7722.4|7720.4|7719.9|7717.9|206
1710781800000|2024-03-18 17:10:00|7720.9|7718.9|7722.4|7720.4|7722.9|7720.9|7720.4|7718.4|249
1710782100000|2024-03-18 17:15:00|7721.9|7719.9|7722.4|7720.4|7723.9|7721.9|7721.9|7719.9|214
1710782400000|2024-03-18 17:20:00|7721.9|7719.9|7723.6|7721.6|7723.9|7721.9|7721.6|7719.6|106
1710782700000|2024-03-18 17:25:00|7723.9|7721.9|7725.4|7723.4|7725.9|7723.9|7723.4|7721.4|56
1710783000000|2024-03-18 17:30:00|7725.6|7723.6|7722.4|7720.4|7725.6|7723.6|7722.4|7720.4|140
1710783300000|2024-03-18 17:35:00|7722.6|7720.6|7717.9|7715.9|7722.6|7720.6|7717.4|7715.4|105
1710783600000|2024-03-18 17:40:00|7718.1|7716.1|7717.4|7715.4|7718.4|7716.4|7715.9|7713.9|77
1710783900000|2024-03-18 17:45:00|7717.1|7715.1|7718.4|7716.4|7718.4|7716.4|7716.4|7714.4|89
1710784200000|2024-03-18 17:50:00|7718.6|7716.6|7717.9|7715.9|7719.6|7717.6|7717.6|7715.6|103
1710784500000|2024-03-18 17:55:00|7717.4|7715.4|7718.9|7716.9|7718.9|7716.9|7716.9|7714.9|84
1710784800000|2024-03-18 18:00:00|7718.6|7716.6|7720.4|7718.4|7720.6|7718.6|7717.9|7715.9|154
1710785100000|2024-03-18 18:05:00|7720.1|7718.1|7721.6|7719.6|7722.1|7720.1|7718.9|7716.9|89
1710785400000|2024-03-18 18:10:00|7721.4|7719.4|7721.4|7719.4|7722.9|7720.9|7720.9|7718.9|114
1710785700000|2024-03-18 18:15:00|7721.1|7719.1|7723.6|7721.6|7723.9|7721.9|7720.9|7718.9|119
1710786000000|2024-03-18 18:20:00|7723.9|7721.9|7723.9|7721.9|7724.4|7722.4|7722.1|7720.1|153
1710786300000|2024-03-18 18:25:00|7723.6|7721.6|7726.1|7724.1|7726.9|7724.9|7723.4|7721.4|78
1710786600000|2024-03-18 18:30:00|7725.9|7723.9|7725.4|7723.4|7725.9|7723.9|7724.4|7722.4|58
1710786900000|2024-03-18 18:35:00|7724.9|7722.9|7725.4|7723.4|7727.4|7725.4|7724.9|7722.9|53
1710787200000|2024-03-18 18:40:00|7725.9|7723.9|7723.4|7721.4|7725.9|7723.9|7720.4|7718.4|202
1710787500000|2024-03-18 18:45:00|7723.1|7721.1|7722.4|7720.4|7723.4|7721.4|7720.4|7718.4|47
1710787800000|2024-03-18 18:50:00|7722.1|7720.1|7723.4|7721.4|7723.9|7721.9|7722.1|7720.1|36
1710788100000|2024-03-18 18:55:00|7723.1|7721.1|7723.4|7721.4|7723.9|7721.9|7722.1|7720.1|51
1710788400000|2024-03-18 19:00:00|7723.1|7721.1|7723.9|7721.9|7724.4|7722.4|7721.9|7719.9|37
1710788700000|2024-03-18 19:05:00|7723.6|7721.6|7724.4|7722.4|7725.4|7723.4|7722.9|7720.9|38
1710789000000|2024-03-18 19:10:00|7724.1|7722.1|7722.9|7720.9|7724.4|7722.4|7722.6|7720.6|48
1710789300000|2024-03-18 19:15:00|7723.1|7721.1|7723.9|7721.9|7724.1|7722.1|7722.4|7720.4|42
1710789600000|2024-03-18 19:20:00|7723.6|7721.6|7722.4|7720.4|7723.9|7721.9|7721.6|7719.6|47
1710789900000|2024-03-18 19:25:00|7722.1|7720.1|7722.1|7720.1|7723.4|7721.4|7721.9|7719.9|41
1710790200000|2024-03-18 19:30:00|7722.4|7720.4|7722.4|7720.4|7723.4|7721.4|7721.9|7719.9|43
1710790500000|2024-03-18 19:35:00|7722.1|7720.1|7720.4|7718.4|7722.4|7720.4|7720.4|7718.4|167
1710790800000|2024-03-18 19:40:00|7720.6|7718.6|7722.4|7720.4|7723.4|7721.4|7720.4|7718.4|74
1710791100000|2024-03-18 19:45:00|7722.1|7720.1|7723.1|7721.1|7723.1|7721.1|7721.4|7719.4|110
1710791400000|2024-03-18 19:50:00|7722.9|7720.9|7717.9|7715.9|7722.9|7720.9|7717.4|7715.4|257
1710791700000|2024-03-18 19:55:00|7718.1|7716.1|7720.4|7718.4|7721.4|7719.4|7717.9|7715.9|811
1710792000000|2024-03-18 20:00:00|7720.1|7718.1|7718.9|7716.9|7720.4|7718.4|7716.4|7714.4|163
1710792300000|2024-03-18 20:05:00|7718.6|7716.6|7718.9|7716.9|7718.9|7716.9|7718.1|7716.1|44
1710792600000|2024-03-18 20:10:00|7718.6|7716.6|7718.4|7716.4|7718.9|7716.9|7717.9|7715.9|38
1710792900000|2024-03-18 20:15:00|7718.1|7716.1|7718.4|7716.4|7718.4|7716.4|7717.1|7715.1|6
1710793200000|2024-03-18 20:20:00|7718.1|7716.1|7717.9|7715.9|7718.1|7716.1|7717.6|7715.6|9
1710793500000|2024-03-18 20:25:00|7718.1|7716.1|7719.9|7717.9|7720.4|7718.4|7718.1|7716.1|27
1710793800000|2024-03-18 20:30:00|7719.6|7717.6|7719.9|7717.9|7720.4|7718.4|7719.4|7717.4|15
1710794100000|2024-03-18 20:35:00|7719.6|7717.6|7719.4|7717.4|7719.9|7717.9|7718.9|7716.9|5
1710794400000|2024-03-18 20:40:00|7719.6|7717.6|7719.4|7717.4|7719.6|7717.6|7719.4|7717.4|4
1710794700000|2024-03-18 20:45:00|7719.1|7717.1|7719.4|7717.4|7719.4|7717.4|7719.1|7717.1|2
1710795000000|2024-03-18 20:50:00|7719.6|7717.6|7718.4|7716.4|7719.6|7717.6|7718.4|7716.4|25
1710795300000|2024-03-18 20:55:00|7718.1|7716.1|7721.5|7717.5|7721.5|7718.9|7717.9|7715.9|190
1710795600000|2024-03-18 21:00:00|7721.8|7717.8|7721.2|7717.2|7722.5|7718.5|7721.2|7717.2|0
1710795900000|2024-03-18 21:05:00|7721.1|7717.1|7720.3|7716.3|7721.1|7717.1|7719.9|7715.9|0
1710796200000|2024-03-18 21:10:00|7720.2|7716.2|7720|7716|7720.5|7716.5|7719.7|7715.7|0
1710796500000|2024-03-18 21:15:00|7719.9|7715.9|7720.6|7716.6|7720.9|7716.9|7719.4|7715.4|0
1710796800000|2024-03-18 21:20:00|7720.8|7716.8|7721.7|7717.7|7721.8|7717.8|7720.7|7716.7|0
1710797100000|2024-03-18 21:25:00|7721.8|7717.8|7721.9|7717.9|7722.3|7718.3|7721.6|7717.6|0
1710797400000|2024-03-18 21:30:00|7722|7718|7721.9|7717.9|7722.1|7718.1|7721.8|7717.8|0
1710797700000|2024-03-18 21:35:00|7721.8|7717.8|7721.5|7717.5|7721.9|7717.9|7721.5|7717.5|0
1710798000000|2024-03-18 21:40:00|7721.6|7717.6|7721.4|7717.4|7721.6|7717.6|7721.4|7717.4|0
1710798300000|2024-03-18 21:45:00|7721.5|7717.5|7721.3|7717.3|7721.5|7717.5|7721.3|7717.3|0
1710798600000|2024-03-18 21:50:00|7721.4|7717.4|7720.8|7716.8|7721.4|7717.4|7719.4|7715.4|0
1710798900000|2024-03-18 21:55:00|7720.9|7716.9|7720.8|7716.8|7721.3|7717.3|7720.2|7716.2|0
1710799200000|2024-03-18 22:00:00|7720.7|7716.7|7720.9|7716.9|7723|7719|7717.7|7713.7|0
1710799500000|2024-03-18 22:05:00|7721.1|7717.1|7720.7|7716.7|7721.8|7717.8|7719.8|7715.8|0
1710799800000|2024-03-18 22:10:00|7720.6|7716.6|7720.7|7716.7|7721.8|7717.8|7720.5|7716.5|0
1710800100000|2024-03-18 22:15:00|7720.6|7716.6|7721.4|7717.4|7722.2|7718.2|7719.9|7715.9|0
1710800400000|2024-03-18 22:20:00|7721.3|7717.3|7720.9|7716.9|7721.5|7717.5|7720.6|7716.6|0
1710800700000|2024-03-18 22:25:00|7720.8|7716.8|7720.9|7716.9|7722|7718|7720.7|7716.7|0
1710801000000|2024-03-18 22:30:00|7720.8|7716.8|7718.9|7714.9|7720.9|7716.9|7718.9|7714.9|0
1710801300000|2024-03-18 22:35:00|7718.8|7714.8|7719.2|7715.2|7719.7|7715.7|7718.4|7714.4|0
1710801600000|2024-03-18 22:40:00|7719.1|7715.1|7718.1|7714.1|7719.2|7715.2|7717.8|7713.8|0
1710801900000|2024-03-18 22:45:00|7718.2|7714.2|7714|7710|7718.4|7714.4|7713.7|7709.7|0
1710802200000|2024-03-18 22:50:00|7714.1|7710.1|7715|7711|7715.2|7711.2|7714|7710|0
1710802500000|2024-03-18 22:55:00|7715.1|7711.1|7715.1|7711.1|7715.5|7711.5|7714.7|7710.7|0
1710802800000|2024-03-18 23:00:00|7715.2|7711.2|7713.2|7709.2|7715.2|7711.2|7712.7|7708.7|0
1710803100000|2024-03-18 23:05:00|7713.3|7709.3|7714.6|7710.6|7714.6|7710.6|7713.3|7709.3|0
1710803400000|2024-03-18 23:10:00|7714.5|7710.5|7716.5|7712.5|7717.3|7713.3|7714.4|7710.4|0
1710803700000|2024-03-18 23:15:00|7716.6|7712.6|7716.3|7712.3|7716.8|7712.8|7716.1|7712.1|0
1710804000000|2024-03-18 23:20:00|7716.2|7712.2|7716.8|7712.8|7717.1|7713.1|7715.8|7711.8|0
1710804300000|2024-03-18 23:25:00|7716.7|7712.7|7716.5|7712.5|7716.8|7712.8|7716.1|7712.1|0
1710804600000|2024-03-18 23:30:00|7716.6|7712.6|7716.5|7712.5|7716.8|7712.8|7716.1|7712.1|0
1710804900000|2024-03-18 23:35:00|7716.4|7712.4|7716.3|7712.3|7716.8|7712.8|7716.1|7712.1|0
1710805200000|2024-03-18 23:40:00|7716.4|7712.4|7715.8|7711.8|7716.8|7712.8|7715.6|7711.6|0
1710805500000|2024-03-18 23:45:00|7715.2|7711.2|7715.6|7711.6|7715.8|7711.8|7714.7|7710.7|0
1710805800000|2024-03-18 23:50:00|7715.8|7711.8|7716.7|7712.7|7716.7|7712.7|7715.2|7711.2|0
1710806100000|2024-03-18 23:55:00|7716.6|7712.6|7716.6|7712.6|7716.7|7712.7|7716.1|7712.1|0
1710806400000|2024-03-19 00:00:00|7716.8|7712.8|7715.8|7711.8|7717.6|7713.6|7714.7|7710.7|0
1710806700000|2024-03-19 00:05:00|7716.1|7712.1|7714.9|7710.9|7716.3|7712.3|7714.7|7710.7|0
1710807000000|2024-03-19 00:10:00|7714.8|7710.8|7717|7713|7717.2|7713.2|7713.7|7709.7|0
1710807300000|2024-03-19 00:15:00|7717.1|7713.1|7716.5|7712.5|7718.1|7714.1|7715.7|7711.7|0
1710807600000|2024-03-19 00:20:00|7716.6|7712.6|7716.5|7712.5|7717.2|7713.2|7715.4|7711.4|0
1710807900000|2024-03-19 00:25:00|7716.4|7712.4|7716.1|7712.1|7716.4|7712.4|7716|7712|0
1710808200000|2024-03-19 00:30:00|7716.7|7712.7|7715.8|7711.8|7716.8|7712.8|7714.9|7710.9|0
1710808500000|2024-03-19 00:35:00|7715.9|7711.9|7715.4|7711.4|7716.8|7712.8|7715.2|7711.2|0
1710808800000|2024-03-19 00:40:00|7715.3|7711.3|7714.6|7710.6|7716.3|7712.3|7714.5|7710.5|0
1710809100000|2024-03-19 00:45:00|7714.6|7710.6|7714.3|7710.3|7714.7|7710.7|7711.4|7707.4|0
1710809400000|2024-03-19 00:50:00|7714.7|7710.7|7711.4|7707.4|7714.8|7710.8|7711.3|7707.3|0
1710809700000|2024-03-19 00:55:00|7711.5|7707.5|7712.1|7708.1|7712.3|7708.3|7711.3|7707.3|0
1710810000000|2024-03-19 01:00:00|7706.6|7703.6|7705.1|7702.1|7710.6|7707.6|7704.9|7701.9|115
1710810300000|2024-03-19 01:05:00|7706.1|7703.1|7709.1|7706.1|7709.1|7706.1|7706.1|7703.1|14
1710810600000|2024-03-19 01:10:00|7709.6|7706.6|7710.6|7707.6|7710.6|7707.6|7709.4|7706.4|21
1710810900000|2024-03-19 01:15:00|7711.1|7708.1|7707.1|7704.1|7711.1|7708.1|7705.4|7702.4|35
1710811200000|2024-03-19 01:20:00|7707.6|7704.6|7706.9|7703.9|7708.1|7705.1|7704.1|7701.1|23
1710811500000|2024-03-19 01:25:00|7707.1|7704.1|7704.9|7701.9|7707.4|7704.4|7703.9|7700.9|28
1710811800000|2024-03-19 01:30:00|7704.6|7701.6|7703.9|7700.9|7704.6|7701.6|7703.9|7700.9|6
1710812100000|2024-03-19 01:35:00|7703.6|7700.6|7702.6|7699.6|7704.1|7701.1|7701.9|7698.9|50
1710812400000|2024-03-19 01:40:00|7701.6|7698.6|7703.8|7700.8|7704.5|7701.5|7701.6|7698.6|23
1710812700000|2024-03-19 01:45:00|7704|7701|7703|7700|7704|7701|7702.3|7699.3|6
1710813000000|2024-03-19 01:50:00|7703.5|7700.5|7704.5|7701.5|7705|7702|7703|7700|12
1710813300000|2024-03-19 01:55:00|7704.3|7701.3|7705.5|7702.5|7706|7703|7703|7700|12
1710813600000|2024-03-19 02:00:00|7705.3|7702.3|7707.8|7704.8|7708|7705|7705.3|7702.3|7
1710813900000|2024-03-19 02:05:00|7708|7705|7708.5|7705.5|7708.8|7705.8|7707.8|7704.8|1
1710814200000|2024-03-19 02:10:00|7708.3|7705.3|7711.3|7708.3|7711.8|7708.8|7707.5|7704.5|4
1710814500000|2024-03-19 02:15:00|7711|7708|7711|7708|7712|7709|7710|7707|17
1710814800000|2024-03-19 02:20:00|7711.3|7708.3|7711.3|7708.3|7712.8|7709.8|7711|7708|5
1710815100000|2024-03-19 02:25:00|7711.5|7708.5|7711.5|7708.5|7712|7709|7711|7708|2
1710815400000|2024-03-19 02:30:00|7711|7708|7709.5|7706.5|7711|7708|7709.5|7706.5|5
1710815700000|2024-03-19 02:35:00|7709.3|7706.3|7708.5|7705.5|7710.3|7707.3|7707.5|7704.5|22
1710816000000|2024-03-19 02:40:00|7708.8|7705.8|7707.5|7704.5|7708.8|7705.8|7706.3|7703.3|12
1710816300000|2024-03-19 02:45:00|7707.8|7704.8|7707.5|7704.5|7708|7705|7707.3|7704.3|8
1710816600000|2024-03-19 02:50:00|7707.3|7704.3|7707.8|7704.8|7708.5|7705.5|7706.8|7703.8|5
1710816900000|2024-03-19 02:55:00|7707.5|7704.5|7708.5|7705.5|7708.5|7705.5|7707|7704|15
1710817200000|2024-03-19 03:00:00|7708.3|7705.3|7708.3|7705.3|7710.3|7707.3|7707.8|7704.8|29
1710817500000|2024-03-19 03:05:00|7707.8|7704.8|7709.5|7706.5|7710.5|7707.5|7707.5|7704.5|14
1710817800000|2024-03-19 03:10:00|7710|7707|7708|7705|7710.3|7707.3|7708|7705|7
1710818100000|2024-03-19 03:15:00|7708.3|7705.3|7710|7707|7710.3|7707.3|7708.3|7705.3|14
1710818400000|2024-03-19 03:20:00|7709.8|7706.8|7708.3|7705.3|7709.8|7706.8|7707.5|7704.5|9
1710818700000|2024-03-19 03:25:00|7708|7705|7707.5|7704.5|7710.3|7707.3|7706.8|7703.8|26
1710819000000|2024-03-19 03:30:00|7708|7705|7706|7703|7711|7708|7706|7703|42
1710819300000|2024-03-19 03:35:00|7705.8|7702.8|7707.3|7704.3|7708.5|7705.5|7704.8|7701.8|35
1710819600000|2024-03-19 03:40:00|7707.5|7704.5|7703.8|7700.8|7710|7707|7703.8|7700.8|104
1710819900000|2024-03-19 03:45:00|7703.5|7700.5|7700.3|7697.3|7703.5|7700.5|7698.8|7695.8|123
1710820200000|2024-03-19 03:50:00|7700|7697|7701|7698|7701|7698|7697|7694|19
1710820500000|2024-03-19 03:55:00|7701.8|7698.8|7702.5|7699.5|7703|7700|7701|7698|11
1710820800000|2024-03-19 04:00:00|7703|7700|7703|7700|7703|7700|7700.5|7697.5|24
1710821100000|2024-03-19 04:05:00|7702.8|7699.8|7703.5|7700.5|7704.3|7701.3|7702.5|7699.5|23
1710821400000|2024-03-19 04:10:00|7703.8|7700.8|7704.3|7701.3|7705.3|7702.3|7702|7699|38
1710821700000|2024-03-19 04:15:00|7704.5|7701.5|7703.8|7700.8|7704.8|7701.8|7702.8|7699.8|2
1710822000000|2024-03-19 04:20:00|7703.5|7700.5|7703.3|7700.3|7703.5|7700.5|7701.8|7698.8|7
1710822300000|2024-03-19 04:25:00|7703.8|7700.8|7702.3|7699.3|7703.8|7700.8|7702|7699|4
1710822600000|2024-03-19 04:30:00|7702|7699|7702.5|7699.5|7702.8|7699.8|7701.5|7698.5|8
1710822900000|2024-03-19 04:35:00|7702|7699|7702.5|7699.5|7702.5|7699.5|7701.3|7698.3|3
1710823200000|2024-03-19 04:40:00|7702.8|7699.8|7702.8|7699.8|7703.8|7700.8|7702.5|7699.5|10
1710823500000|2024-03-19 04:45:00|7702.3|7699.3|7702.5|7699.5|7703|7700|7701.8|7698.8|0
1710823800000|2024-03-19 04:50:00|7702.8|7699.8|7704.3|7701.3|7704.5|7701.5|7702.5|7699.5|18
1710824100000|2024-03-19 04:55:00|7704.5|7701.5|7704.5|7701.5|7705|7702|7704.5|7701.5|0
1710824400000|2024-03-19 05:00:00|7703.5|7700.5|7703.5|7700.5|7704.3|7701.3|7702|7699|98
1710824700000|2024-03-19 05:05:00|7703.3|7700.3|7698.3|7695.3|7703.3|7700.3|7697|7694|53
1710825000000|2024-03-19 05:10:00|7698.5|7695.5|7698.3|7695.3|7698.5|7695.5|7697.5|7694.5|10
1710825300000|2024-03-19 05:15:00|7698|7695|7697.3|7694.3|7698.8|7695.8|7697|7694|26
1710825600000|2024-03-19 05:20:00|7697|7694|7697.5|7694.5|7697.5|7694.5|7697|7694|6
1710825900000|2024-03-19 05:25:00|7697.3|7694.3|7697.5|7694.5|7698.8|7695.8|7697.3|7694.3|13
1710826200000|2024-03-19 05:30:00|7697.3|7694.3|7698.5|7695.5|7698.8|7695.8|7695.3|7692.3|36
1710826500000|2024-03-19 05:35:00|7698.3|7695.3|7696|7693|7698.5|7695.5|7695|7692|24
1710826800000|2024-03-19 05:40:00|7696.3|7693.3|7697|7694|7697.8|7694.8|7696.3|7693.3|5
1710827100000|2024-03-19 05:45:00|7696.8|7693.8|7699.5|7696.5|7699.8|7696.8|7696.5|7693.5|31
1710827400000|2024-03-19 05:50:00|7700|7697|7704.3|7701.3|7705.5|7702.5|7699.5|7696.5|73
1710827700000|2024-03-19 05:55:00|7704.5|7701.5|7706.5|7703.5|7707.3|7704.3|7704|7701|91
1710828000000|2024-03-19 06:00:00|7706|7703|7705.3|7702.3|7708|7705|7705.3|7702.3|71
1710828300000|2024-03-19 06:05:00|7705|7702|7703.3|7700.3|7705.8|7702.8|7701.8|7698.8|79
1710828600000|2024-03-19 06:10:00|7702.8|7699.8|7703.8|7700.8|7705|7702|7701.5|7698.5|96
1710828900000|2024-03-19 06:15:00|7703.5|7700.5|7704|7701|7705|7702|7701.8|7698.8|28
1710829200000|2024-03-19 06:20:00|7704.8|7701.8|7705.3|7702.3|7705.8|7702.8|7703.8|7700.8|15
1710829500000|2024-03-19 06:25:00|7705.5|7702.5|7704|7701|7705.5|7702.5|7703.8|7700.8|5
1710829800000|2024-03-19 06:30:00|7704.3|7701.3|7702.8|7699.8|7705.8|7702.8|7702.8|7699.8|82
1710830100000|2024-03-19 06:35:00|7703|7700|7704|7701|7706|7703|7702.5|7699.5|112
1710830400000|2024-03-19 06:40:00|7703.5|7700.5|7704|7701|7704|7701|7702|7699|15
1710830700000|2024-03-19 06:45:00|7704.3|7701.3|7705.3|7702.3|7705.5|7702.5|7703|7700|68
1710831000000|2024-03-19 06:50:00|7705.5|7702.5|7704.8|7701.8|7705.5|7702.5|7703.8|7700.8|32
1710831300000|2024-03-19 06:55:00|7704.5|7701.5|7704.5|7701.5|7704.8|7701.8|7703|7700|49
1710831600000|2024-03-19 07:00:00|7704|7702|7715.5|7713.5|7716.3|7714.3|7703|7701|537
1710831900000|2024-03-19 07:05:00|7715.8|7713.8|7717.5|7715.5|7718|7716|7713|7711|256
1710832200000|2024-03-19 07:10:00|7718.5|7716.5|7716|7714|7720|7718|7715.5|7713.5|161
1710832500000|2024-03-19 07:15:00|7715.8|7713.8|7713.5|7711.5|7717.8|7715.8|7713.5|7711.5|169
1710832800000|2024-03-19 07:20:00|7713.8|7711.8|7711.8|7709.8|7713.8|7711.8|7711|7709|150
1710833100000|2024-03-19 07:25:00|7711.5|7709.5|7718.3|7716.3|7719|7717|7711.5|7709.5|271
1710833400000|2024-03-19 07:30:00|7718.5|7716.5|7717.5|7715.5|7720.3|7718.3|7716.3|7714.3|83
1710833700000|2024-03-19 07:35:00|7718|7716|7715.8|7713.8|7719.5|7717.5|7714.3|7712.3|86
1710834000000|2024-03-19 07:40:00|7715.5|7713.5|7713.5|7711.5|7717|7715|7712.8|7710.8|113
1710834300000|2024-03-19 07:45:00|7713.3|7711.3|7715.8|7713.8|7717.8|7715.8|7712.8|7710.8|159
1710834600000|2024-03-19 07:50:00|7716|7714|7713|7711|7717.8|7715.8|7712.8|7710.8|146
1710834900000|2024-03-19 07:55:00|7712.8|7710.8|7720.8|7718.8|7720.8|7718.8|7711.3|7709.3|371
1710835200000|2024-03-19 08:00:00|7720.3|7719.3|7728.5|7727.5|7730.3|7729.3|7718.5|7717.5|3532
1710835500000|2024-03-19 08:05:00|7728.3|7727.3|7724.3|7723.3|7729.3|7728.3|7720.3|7719.3|1043
1710835800000|2024-03-19 08:10:00|7724|7723|7723.8|7722.8|7724.8|7723.8|7717|7716|882
1710836100000|2024-03-19 08:15:00|7723.3|7722.3|7728.5|7727.5|7732.5|7731.5|7723.3|7722.3|706
1710836400000|2024-03-19 08:20:00|7728.3|7727.3|7728.5|7727.5|7730.8|7729.8|7726.3|7725.3|482
1710836700000|2024-03-19 08:25:00|7728.8|7727.8|7730.5|7729.5|7730.5|7729.5|7726.3|7725.3|596
1710837000000|2024-03-19 08:30:00|7730.8|7729.8|7725.8|7724.8|7734.3|7733.3|7724.8|7723.8|605
1710837300000|2024-03-19 08:35:00|7725.5|7724.5|7720.3|7719.3|7726.8|7725.8|7718.3|7717.3|535
1710837600000|2024-03-19 08:40:00|7721.2|7720.2|7723.7|7722.7|7724.9|7723.9|7720.7|7719.7|393
1710837900000|2024-03-19 08:45:00|7723.9|7722.9|7725.7|7724.7|7725.7|7724.7|7722.4|7721.4|289
1710838200000|2024-03-19 08:50:00|7725.2|7724.2|7720.9|7719.9|7725.9|7724.9|7720.2|7719.2|287
1710838500000|2024-03-19 08:55:00|7720.7|7719.7|7715.7|7714.7|7721.2|7720.2|7715.2|7714.2|428
1710838800000|2024-03-19 09:00:00|7716.2|7715.2|7720.9|7719.9|7722.2|7721.2|7715.7|7714.7|354
1710839100000|2024-03-19 09:05:00|7720.7|7719.7|7718.4|7717.4|7720.7|7719.7|7713.9|7712.9|247
1710839400000|2024-03-19 09:10:00|7718.2|7717.2|7716.7|7715.7|7720.7|7719.7|7716.2|7715.2|234
1710839700000|2024-03-19 09:15:00|7717.2|7716.2|7715.9|7714.9|7717.2|7716.2|7713.2|7712.2|307
1710840000000|2024-03-19 09:20:00|7715.7|7714.7|7718.9|7717.9|7720.4|7719.4|7714.7|7713.7|392
1710840300000|2024-03-19 09:25:00|7718.7|7717.7|7718.2|7717.2|7719.2|7718.2|7714.7|7713.7|325
1710840600000|2024-03-19 09:30:00|7717.9|7716.9|7719.2|7718.2|7721.2|7720.2|7717.4|7716.4|179
1710840900000|2024-03-19 09:35:00|7718.9|7717.9|7721.2|7720.2|7721.4|7720.4|7717.7|7716.7|232
1710841200000|2024-03-19 09:40:00|7721.4|7720.4|7720.4|7719.4|7721.7|7720.7|7717.7|7716.7|267
1710841500000|2024-03-19 09:45:00|7720.2|7719.2|7720.4|7719.4|7721.2|7720.2|7718.4|7717.4|379
1710841800000|2024-03-19 09:50:00|7720.2|7719.2|7723.2|7722.2|7723.4|7722.4|7720.2|7719.2|230
1710842100000|2024-03-19 09:55:00|7723.4|7722.4|7720.9|7719.9|7723.7|7722.7|7720.7|7719.7|351
1710842400000|2024-03-19 10:00:00|7721.2|7720.2|7721.7|7720.7|7723.4|7722.4|7720.2|7719.2|220
1710842700000|2024-03-19 10:05:00|7721.9|7720.9|7722.2|7721.2|7725.2|7724.2|7720.7|7719.7|239
1710843000000|2024-03-19 10:10:00|7721.9|7720.9|7721.2|7720.2|7723.9|7722.9|7720.7|7719.7|370
1710843300000|2024-03-19 10:15:00|7720.9|7719.9|7718.7|7717.7|7721.9|7720.9|7718.4|7717.4|375
1710843600000|2024-03-19 10:20:00|7718.9|7717.9|7719.2|7718.2|7719.7|7718.7|7717.2|7716.2|439
1710843900000|2024-03-19 10:25:00|7718.4|7717.4|7716.7|7715.7|7719.9|7718.9|7716.7|7715.7|228
1710844200000|2024-03-19 10:30:00|7717.2|7716.2|7710.7|7709.7|7717.7|7716.7|7710.4|7709.4|333
1710844500000|2024-03-19 10:35:00|7710.4|7709.4|7708.7|7707.7|7712.2|7711.2|7708.7|7707.7|301
1710844800000|2024-03-19 10:40:00|7708.4|7707.4|7707.7|7706.7|7709.2|7708.2|7705.7|7704.7|527
1710845100000|2024-03-19 10:45:00|7708.2|7707.2|7711.7|7710.7|7713.7|7712.7|7707.4|7706.4|493
1710845400000|2024-03-19 10:50:00|7711.9|7710.9|7708.7|7707.7|7712.2|7711.2|7705.4|7704.4|359
1710845700000|2024-03-19 10:55:00|7708.4|7707.4|7709.2|7708.2|7709.7|7708.7|7705.4|7704.4|197
1710846000000|2024-03-19 11:00:00|7708.7|7707.7|7704.2|7703.2|7709.4|7708.4|7702.9|7701.9|449
1710846300000|2024-03-19 11:05:00|7704.7|7703.7|7708.2|7707.2|7708.2|7707.2|7703.2|7702.2|324
1710846600000|2024-03-19 11:10:00|7707.9|7706.9|7705.7|7704.7|7707.9|7706.9|7703.7|7702.7|221
1710846900000|2024-03-19 11:15:00|7705.4|7704.4|7705.7|7704.7|7705.9|7704.9|7703.2|7702.2|243
1710847200000|2024-03-19 11:20:00|7705.2|7704.2|7704.9|7703.9|7705.7|7704.7|7703.2|7702.2|187
1710847500000|2024-03-19 11:25:00|7704.7|7703.7|7702.9|7701.9|7705.4|7704.4|7702.2|7701.2|243
1710847800000|2024-03-19 11:30:00|7702.7|7701.7|7700.2|7699.2|7703.2|7702.2|7698.9|7697.9|524
1710848100000|2024-03-19 11:35:00|7700.4|7699.4|7704.2|7703.2|7704.2|7703.2|7699.9|7698.9|282
1710848400000|2024-03-19 11:40:00|7703.7|7702.7|7704.7|7703.7|7704.9|7703.9|7701.4|7700.4|201
1710848700000|2024-03-19 11:45:00|7704.9|7703.9|7706.9|7705.9|7707.2|7706.2|7703.7|7702.7|132
1710849000000|2024-03-19 11:50:00|7706.7|7705.7|7706.7|7705.7|7708.4|7707.4|7705.2|7704.2|179
1710849300000|2024-03-19 11:55:00|7706.9|7705.9|7710.7|7709.7|7711.2|7710.2|7706.9|7705.9|226
1710849600000|2024-03-19 12:00:00|7709.9|7708.9|7708.7|7707.7|7710.2|7709.2|7708.2|7707.2|406
1710849900000|2024-03-19 12:05:00|7709.2|7708.2|7711.2|7710.2|7711.9|7710.9|7707.9|7706.9|376
1710850200000|2024-03-19 12:10:00|7710.7|7709.7|7705.4|7704.4|7711.7|7710.7|7705.4|7704.4|253
1710850500000|2024-03-19 12:15:00|7705.7|7704.7|7709.2|7708.2|7709.7|7708.7|7705.2|7704.2|178
1710850800000|2024-03-19 12:20:00|7708.9|7707.9|7701.9|7700.9|7708.9|7707.9|7701.2|7700.2|293
1710851100000|2024-03-19 12:25:00|7702.2|7701.2|7703.9|7702.9|7704.7|7703.7|7701.4|7700.4|240
1710851400000|2024-03-19 12:30:00|7704.2|7703.2|7702.9|7701.9|7708.2|7707.2|7701.4|7700.4|731
1710851700000|2024-03-19 12:35:00|7703.2|7702.2|7703.2|7702.2|7704.9|7703.9|7700.7|7699.7|363
1710852000000|2024-03-19 12:40:00|7703.6|7702.6|7704.6|7703.6|7704.6|7703.6|7700.6|7699.6|309
1710852300000|2024-03-19 12:45:00|7704.3|7703.3|7709.6|7708.6|7710.1|7709.1|7703.6|7702.6|299
1710852600000|2024-03-19 12:50:00|7710.1|7709.1|7708.6|7707.6|7711.1|7710.1|7708.1|7707.1|342
1710852900000|2024-03-19 12:55:00|7708.3|7707.3|7714.1|7713.1|7714.1|7713.1|7708.3|7707.3|398
1710853200000|2024-03-19 13:00:00|7714.3|7713.3|7714.6|7713.6|7716.6|7715.6|7713.1|7712.1|382
1710853500000|2024-03-19 13:05:00|7714.8|7713.8|7711.6|7710.6|7716.1|7715.1|7711.1|7710.1|369
1710853800000|2024-03-19 13:10:00|7711.8|7710.8|7716.1|7715.1|7717.1|7716.1|7711.8|7710.8|286
1710854100000|2024-03-19 13:15:00|7715.6|7714.6|7719.1|7718.1|7719.3|7718.3|7714.6|7713.6|233
1710854400000|2024-03-19 13:20:00|7719.6|7718.6|7721.1|7720.1|7721.1|7720.1|7717.3|7716.3|518
1710854700000|2024-03-19 13:25:00|7721.3|7720.3|7723.3|7722.3|7723.6|7722.6|7719.6|7718.6|219
1710855000000|2024-03-19 13:30:00|7723.1|7722.1|7725.1|7724.1|7725.1|7724.1|7720.8|7719.8|870
1710855300000|2024-03-19 13:35:00|7725.3|7724.3|7730.1|7729.1|7731.6|7730.6|7725.1|7724.1|695
1710855600000|2024-03-19 13:40:00|7729.8|7728.8|7723.1|7722.1|7730.1|7729.1|7722.6|7721.6|626
1710855900000|2024-03-19 13:45:00|7723.6|7722.6|7720.3|7719.3|7725.6|7724.6|7719.6|7718.6|809
1710856200000|2024-03-19 13:50:00|7720.1|7719.1|7723.3|7722.3|7724.1|7723.1|7718.1|7717.1|518
1710856500000|2024-03-19 13:55:00|7723.1|7722.1|7723.6|7722.6|7724.1|7723.1|7719.6|7718.6|387
1710856800000|2024-03-19 14:00:00|7723.8|7722.8|7724.6|7723.6|7727.1|7726.1|7723.1|7722.1|504
1710857100000|2024-03-19 14:05:00|7724.1|7723.1|7715.3|7714.3|7724.6|7723.6|7715.1|7714.1|411
1710857400000|2024-03-19 14:10:00|7715.1|7714.1|7718.3|7717.3|7718.3|7717.3|7713.6|7712.6|464
1710857700000|2024-03-19 14:15:00|7718.1|7717.1|7719.1|7718.1|7720.6|7719.6|7716.3|7715.3|328
1710858000000|2024-03-19 14:20:00|7718.8|7717.8|7720.1|7719.1|7720.3|7719.3|7717.6|7716.6|304
1710858300000|2024-03-19 14:25:00|7720.3|7719.3|7719.1|7718.1|7721.1|7720.1|7717.6|7716.6|396
1710858600000|2024-03-19 14:30:00|7719.3|7718.3|7717.6|7716.6|7722.1|7721.1|7717.1|7716.1|284
1710858900000|2024-03-19 14:35:00|7717.3|7716.3|7717.6|7716.6|7718.1|7717.1|7714.8|7713.8|251
1710859200000|2024-03-19 14:40:00|7717.3|7716.3|7722.1|7721.1|7722.1|7721.1|7717.3|7716.3|281
1710859500000|2024-03-19 14:45:00|7722.3|7721.3|7722.6|7721.6|7723.3|7722.3|7720.6|7719.6|363
1710859800000|2024-03-19 14:50:00|7722.8|7721.8|7727.1|7726.1|7727.6|7726.6|7722.3|7721.3|595
1710860100000|2024-03-19 14:55:00|7727.6|7726.6|7722.6|7721.6|7729.1|7728.1|7722.6|7721.6|408
1710860400000|2024-03-19 15:00:00|7723.3|7722.3|7726.1|7725.1|7726.8|7725.8|7722.6|7721.6|353
1710860700000|2024-03-19 15:05:00|7726.3|7725.3|7726.8|7725.8|7727.3|7726.3|7723.6|7722.6|448
1710861000000|2024-03-19 15:10:00|7726.2|7725.2|7731|7730|7731|7730|7725.7|7724.7|497
1710861300000|2024-03-19 15:15:00|7731.5|7730.5|7731|7730|7732.5|7731.5|7730|7729|395
1710861600000|2024-03-19 15:20:00|7731.2|7730.2|7733.2|7732.2|7733.5|7732.5|7730|7729|487
1710861900000|2024-03-19 15:25:00|7733|7732|7736.2|7735.2|7737|7736|7732.5|7731.5|468
1710862200000|2024-03-19 15:30:00|7736|7735|7738.5|7737.5|7740|7739|7735.7|7734.7|859
1710862500000|2024-03-19 15:35:00|7738.7|7737.7|7737.5|7736.5|7739.5|7738.5|7736.7|7735.7|586
1710862800000|2024-03-19 15:40:00|7737.7|7736.7|7736.5|7735.5|7738|7737|7735|7734|490
1710863100000|2024-03-19 15:45:00|7736|7735|7736|7735|7737.2|7736.2|7735|7734|382
1710863400000|2024-03-19 15:50:00|7736.2|7735.2|7735|7734|7736.5|7735.5|7734.7|7733.7|344
1710863700000|2024-03-19 15:55:00|7735.5|7734.5|7737|7736|7738|7737|7735|7734|354
1710864000000|2024-03-19 16:00:00|7736.5|7735.5|7735.5|7734.5|7737|7736|7735|7734|443
1710864300000|2024-03-19 16:05:00|7735|7734|7736.5|7735.5|7737.2|7736.2|7734.5|7733.5|845
1710864600000|2024-03-19 16:10:00|7737|7736|7731|7730|7737|7736|7730.2|7729.2|739
1710864900000|2024-03-19 16:15:00|7730.7|7729.7|7733|7732|7734.5|7733.5|7730.5|7729.5|721
1710865200000|2024-03-19 16:20:00|7732.7|7731.7|7736.5|7735.5|7736.5|7735.5|7732.5|7731.5|610
1710865500000|2024-03-19 16:25:00|7736|7735|7738|7736|7738.5|7737.5|7735.2|7734.2|1979
1710865800000|2024-03-19 16:30:00|7737.7|7735.7|7740|7738|7742.5|7740.5|7737.7|7735.7|3469
1710866100000|2024-03-19 16:35:00|7740.2|7738.2|7742|7740|7743|7741|7740|7738|1501
1710866400000|2024-03-19 16:40:00|7742.5|7740.5|7742.7|7740.7|7743.2|7741.2|7740.5|7738.5|462
1710866700000|2024-03-19 16:45:00|7742.5|7740.5|7742.5|7740.5|7743.5|7741.5|7741.5|7739.5|502
1710867000000|2024-03-19 16:50:00|7742.7|7740.7|7742.5|7740.5|7743.7|7741.7|7741.5|7739.5|473
1710867300000|2024-03-19 16:55:00|7742.7|7740.7|7742|7740|7743|7741|7741.5|7739.5|220
1710867600000|2024-03-19 17:00:00|7742.2|7740.2|7741|7739|7745.5|7743.5|7741|7739|485
1710867900000|2024-03-19 17:05:00|7740.5|7738.5|7739.5|7737.5|7740.5|7738.5|7738.5|7736.5|603
1710868200000|2024-03-19 17:10:00|7739.2|7737.2|7738.5|7736.5|7740.5|7738.5|7738.5|7736.5|402
1710868500000|2024-03-19 17:15:00|7739|7737|7736|7734|7739|7737|7735.5|7733.5|367
1710868800000|2024-03-19 17:20:00|7735.7|7733.7|7737|7735|7737.5|7735.5|7735.5|7733.5|100
1710869100000|2024-03-19 17:25:00|7737.2|7735.2|7737|7735|7738|7736|7736.5|7734.5|157
1710869400000|2024-03-19 17:30:00|7737.5|7735.5|7738|7736|7738.5|7736.5|7735.7|7733.7|524
1710869700000|2024-03-19 17:35:00|7737.7|7735.7|7738.5|7736.5|7739|7737|7736.5|7734.5|140
1710870000000|2024-03-19 17:40:00|7738|7736|7738.5|7736.5|7739.2|7737.2|7737|7735|120
1710870300000|2024-03-19 17:45:00|7738.7|7736.7|7737|7735|7739|7737|7735|7733|140
1710870600000|2024-03-19 17:50:00|7737.2|7735.2|7735.5|7733.5|7737.7|7735.7|7734.7|7732.7|132
1710870900000|2024-03-19 17:55:00|7735.7|7733.7|7736.5|7734.5|7736.7|7734.7|7735.5|7733.5|123
1710871200000|2024-03-19 18:00:00|7736.2|7734.2|7735.5|7733.5|7736.5|7734.5|7733.5|7731.5|168
1710871500000|2024-03-19 18:05:00|7735.7|7733.7|7733|7731|7736|7734|7733|7731|99
1710871800000|2024-03-19 18:10:00|7733.2|7731.2|7733.2|7731.2|7734.7|7732.7|7732.5|7730.5|111
1710872100000|2024-03-19 18:15:00|7733.5|7731.5|7732.5|7730.5|7735.5|7733.5|7732.5|7730.5|197
1710872400000|2024-03-19 18:20:00|7732.7|7730.7|7732.5|7730.5|7734|7732|7731.2|7729.2|138
1710872700000|2024-03-19 18:25:00|7732.2|7730.2|7734|7732|7734.7|7732.7|7732|7730|108
1710873000000|2024-03-19 18:30:00|7734.5|7732.5|7733.7|7731.7|7735.2|7733.2|7733.5|7731.5|58
1710873300000|2024-03-19 18:35:00|7734|7732|7735|7733|7735|7733|7733|7731|98
1710873600000|2024-03-19 18:40:00|7735.2|7733.2|7736.7|7734.7|7737|7735|7735|7733|76
1710873900000|2024-03-19 18:45:00|7737|7735|7736|7734|7737.5|7735.5|7735.2|7733.2|69
1710874200000|2024-03-19 18:50:00|7735.7|7733.7|7734|7732|7735.7|7733.7|7734|7732|61
1710874500000|2024-03-19 18:55:00|7733.5|7731.5|7734.5|7732.5|7735.5|7733.5|7732.2|7730.2|234
1710874800000|2024-03-19 19:00:00|7734.2|7732.2|7733.7|7731.7|7735.5|7733.5|7733.2|7731.2|116
1710875100000|2024-03-19 19:05:00|7733.5|7731.5|7732.2|7730.2|7733.5|7731.5|7731.5|7729.5|114
1710875400000|2024-03-19 19:10:00|7732.5|7730.5|7731|7729|7733|7731|7730|7728|123
1710875700000|2024-03-19 19:15:00|7730.5|7728.5|7734|7732|7734|7732|7729.5|7727.5|134
1710876000000|2024-03-19 19:20:00|7733.5|7731.5|7731.5|7729.5|7734.5|7732.5|7731.5|7729.5|83
1710876300000|2024-03-19 19:25:00|7732|7730|7733|7731|7733|7731|7730.2|7728.2|81
1710876600000|2024-03-19 19:30:00|7732.5|7730.5|7733.7|7731.7|7734.7|7732.7|7732|7730|161
1710876900000|2024-03-19 19:35:00|7733.5|7731.5|7736.2|7734.2|7736.5|7734.5|7733.5|7731.5|186
1710877200000|2024-03-19 19:40:00|7736|7734|7735.5|7733.5|7737|7735|7734.5|7732.5|128
1710877500000|2024-03-19 19:45:00|7735.7|7733.7|7737.5|7735.5|7738.5|7736.5|7735|7733|193
1710877800000|2024-03-19 19:50:00|7737.7|7735.7|7738|7736|7738.2|7736.2|7735|7733|172
1710878100000|2024-03-19 19:55:00|7737.7|7735.7|7736.5|7734.5|7739.7|7737.7|7736|7734|596
1710878400000|2024-03-19 20:00:00|7737|7735|7738|7736|7738.5|7736.5|7736.5|7734.5|44
1710878700000|2024-03-19 20:05:00|7737.7|7735.7|7738.7|7736.7|7738.7|7736.7|7737.5|7735.5|26
1710879000000|2024-03-19 20:10:00|7738.5|7736.5|7739|7737|7739|7737|7738|7736|22
1710879300000|2024-03-19 20:15:00|7738.5|7736.5|7739.7|7737.7|7739.7|7737.7|7738.5|7736.5|27
1710879600000|2024-03-19 20:20:00|7739.5|7737.5|7739.2|7737.2|7739.7|7737.7|7738.7|7736.7|15
1710879900000|2024-03-19 20:25:00|7739.5|7737.5|7739.7|7737.7|7739.7|7737.7|7739|7737|8
1710880200000|2024-03-19 20:30:00|7739.5|7737.5|7739.5|7737.5|7739.5|7737.5|7739|7737|9
1710880500000|2024-03-19 20:35:00|7739.2|7737.2|7739.2|7737.2|7739.2|7737.2|7739|7737|18
1710880800000|2024-03-19 20:40:00|7739|7737|7739|7737|7739.7|7737.7|7739|7737|11
1710881100000|2024-03-19 20:45:00|7739.2|7737.2|7739|7737|7739.2|7737.2|7739|7737|22
1710881400000|2024-03-19 20:50:00|7739.2|7737.2|7739.5|7737.5|7739.7|7737.7|7739|7737|31
1710881700000|2024-03-19 20:55:00|7739.7|7737.7|7739.4|7735.4|7740|7738|7738.2|7735.4|73
1710882000000|2024-03-19 21:00:00|7739.2|7735.2|7739.2|7735.2|7739.6|7735.6|7738.6|7734.6|0
1710882300000|2024-03-19 21:05:00|7739.3|7735.3|7739.3|7735.3|7739.4|7735.4|7739|7735|0
1710882600000|2024-03-19 21:10:00|7739.2|7735.2|7739.4|7735.4|7739.7|7735.7|7739.2|7735.2|0
1710882900000|2024-03-19 21:15:00|7739.3|7735.3|7739.3|7735.3|7739.4|7735.4|7739.2|7735.2|0
1710883200000|2024-03-19 21:20:00|7739.2|7735.2|7739.1|7735.1|7739.3|7735.3|7739.1|7735.1|0
1710883800000|2024-03-19 21:30:00|7739.2|7735.2|7739.6|7735.6|7739.6|7735.6|7739.2|7735.2|0
1710884100000|2024-03-19 21:35:00|7739.8|7735.8|7739.9|7735.9|7739.9|7735.9|7739.7|7735.7|0
1710884700000|2024-03-19 21:45:00|7740|7736|7739.8|7735.8|7740.1|7736.1|7739.8|7735.8|0
1710885000000|2024-03-19 21:50:00|7739.7|7735.7|7739.6|7735.6|7739.7|7735.7|7739.6|7735.6|0
1710885300000|2024-03-19 21:55:00|7739.7|7735.7|7739.9|7735.9|7739.9|7735.9|7739.7|7735.7|0
1710885600000|2024-03-19 22:00:00|7739.7|7735.7|7739.3|7735.3|7740.3|7736.3|7738.9|7734.9|0
1710885900000|2024-03-19 22:05:00|7739.4|7735.4|7739.1|7735.1|7739.6|7735.6|7738.8|7734.8|0
1710886200000|2024-03-19 22:10:00|7739.2|7735.2|7739.3|7735.3|7739.6|7735.6|7739.1|7735.1|0
1710886500000|2024-03-19 22:15:00|7739.4|7735.4|7738.8|7734.8|7739.6|7735.6|7738.8|7734.8|0
1710886800000|2024-03-19 22:20:00|7738.9|7734.9|7739.3|7735.3|7739.3|7735.3|7738.9|7734.9|0
1710887100000|2024-03-19 22:25:00|7739.2|7735.2|7739.9|7735.9|7740.1|7736.1|7739.1|7735.1|0
1710887400000|2024-03-19 22:30:00|7740|7736|7739.1|7735.1|7740.1|7736.1|7738.6|7734.6|0
1710887700000|2024-03-19 22:35:00|7739|7735|7739.1|7735.1|7739.3|7735.3|7738.8|7734.8|0
1710888000000|2024-03-19 22:40:00|7739.2|7735.2|7739.1|7735.1|7739.3|7735.3|7738.8|7734.8|0
1710888300000|2024-03-19 22:45:00|7739.2|7735.2|7739.3|7735.3|7739.6|7735.6|7739.2|7735.2|0
1710888600000|2024-03-19 22:50:00|7739.2|7735.2|7739.3|7735.3|7739.6|7735.6|7739.1|7735.1|0
1710888900000|2024-03-19 22:55:00|7739.4|7735.4|7739.9|7735.9|7740.6|7736.6|7739.3|7735.3|0
1710889200000|2024-03-19 23:00:00|7740.3|7736.3|7741|7737|7741|7737|7740.3|7736.3|0
1710889500000|2024-03-19 23:05:00|7741.1|7737.1|7740.2|7736.2|7741.2|7737.2|7740.2|7736.2|0
1710889800000|2024-03-19 23:10:00|7740.3|7736.3|7739.2|7735.2|7740.5|7736.5|7739.2|7735.2|0
1710890100000|2024-03-19 23:15:00|7739.5|7735.5|7740.2|7736.2|7740.2|7736.2|7739.2|7735.2|0
1710890400000|2024-03-19 23:20:00|7740.3|7736.3|7740.2|7736.2|7740.7|7736.7|7739.9|7735.9|0
1710890700000|2024-03-19 23:25:00|7740.3|7736.3|7740.7|7736.7|7741.3|7737.3|7740.3|7736.3|0
1710891000000|2024-03-19 23:30:00|7740.4|7736.4|7739.9|7735.9|7740.6|7736.6|7739.6|7735.6|0
1710891300000|2024-03-19 23:35:00|7740|7736|7739.9|7735.9|7740.1|7736.1|7739.6|7735.6|0
1710891600000|2024-03-19 23:40:00|7739.8|7735.8|7739.9|7735.9|7739.9|7735.9|7739.6|7735.6|0
1710891900000|2024-03-19 23:45:00|7740|7736|7739.9|7735.9|7740.1|7736.1|7739.3|7735.3|0
1710892200000|2024-03-19 23:50:00|7739.8|7735.8|7739.6|7735.6|7739.9|7735.9|7739.1|7735.1|0
1710892500000|2024-03-19 23:55:00|7739.5|7735.5|7738.6|7734.6|7739.6|7735.6|7738.6|7734.6|0
1710892800000|2024-03-20 00:00:00|7738.8|7734.8|7738.2|7734.2|7738.9|7734.9|7737.7|7733.7|0
1710893100000|2024-03-20 00:05:00|7738.1|7734.1|7737.7|7733.7|7738.4|7734.4|7737.6|7733.6|0
1710893400000|2024-03-20 00:10:00|7737.8|7733.8|7739.4|7735.4|7739.4|7735.4|7737.4|7733.4|0
1710893700000|2024-03-20 00:15:00|7738.9|7734.9|7735.2|7731.2|7739|7735|7735.1|7731.1|0
1710894000000|2024-03-20 00:20:00|7735.1|7731.1|7733.4|7729.4|7735.3|7731.3|7733.3|7729.3|0
1710894300000|2024-03-20 00:25:00|7733.3|7729.3|7737.6|7733.6|7737.7|7733.7|7733.3|7729.3|0
1710894600000|2024-03-20 00:30:00|7737.7|7733.7|7736.9|7732.9|7737.7|7733.7|7736.9|7732.9|0
1710894900000|2024-03-20 00:35:00|7736.8|7732.8|7737.8|7733.8|7737.8|7733.8|7736.8|7732.8|0
1710895200000|2024-03-20 00:40:00|7737.9|7733.9|7737.1|7733.1|7739.3|7735.3|7737|7733|0
1710895500000|2024-03-20 00:45:00|7737|7733|7736.2|7732.2|7737.1|7733.1|7736.2|7732.2|0
1710895800000|2024-03-20 00:50:00|7736.1|7732.1|7735.2|7731.2|7736.2|7732.2|7735.2|7731.2|0
1710896100000|2024-03-20 00:55:00|7735.3|7731.3|7736.4|7732.4|7737.4|7733.4|7735.2|7731.2|0
1710896400000|2024-03-20 01:00:00|7736.5|7732.5|7738.1|7735.1|7739.1|7736.1|7734.6|7731.6|234
1710896700000|2024-03-20 01:05:00|7738.3|7735.3|7736.1|7733.1|7740.6|7737.6|7735.8|7732.8|52
1710897000000|2024-03-20 01:10:00|7735.8|7732.8|7737.1|7734.1|7739.3|7736.3|7735.8|7732.8|51
1710897300000|2024-03-20 01:15:00|7737.3|7734.3|7739.6|7736.6|7740.1|7737.1|7737.3|7734.3|25
1710897600000|2024-03-20 01:20:00|7739.3|7736.3|7738.8|7735.8|7740.1|7737.1|7738.8|7735.8|20
1710897900000|2024-03-20 01:25:00|7738.6|7735.6|7738.8|7735.8|7739.1|7736.1|7737.8|7734.8|19
1710898200000|2024-03-20 01:30:00|7737.6|7734.6|7735.8|7732.8|7738.6|7735.6|7735.8|7732.8|68
1710898500000|2024-03-20 01:35:00|7735.1|7732.1|7735.8|7732.8|7736.3|7733.3|7734.8|7731.8|20
1710898800000|2024-03-20 01:40:00|7736.3|7733.3|7738.1|7735.1|7738.6|7735.6|7736.1|7733.1|31
1710899100000|2024-03-20 01:45:00|7737.8|7734.8|7736.8|7733.8|7738.1|7735.1|7735.6|7732.6|12
1710899400000|2024-03-20 01:50:00|7737.1|7734.1|7738.8|7735.8|7739.1|7736.1|7737.1|7734.1|16
1710899700000|2024-03-20 01:55:00|7739.1|7736.1|7738.1|7735.1|7739.3|7736.3|7737.8|7734.8|9
1710900000000|2024-03-20 02:00:00|7738.3|7735.3|7739.8|7736.8|7740.1|7737.1|7737.8|7734.8|27
1710900300000|2024-03-20 02:05:00|7740.1|7737.1|7740.6|7737.6|7741.1|7738.1|7740.1|7737.1|6
1710900600000|2024-03-20 02:10:00|7740.3|7737.3|7739.3|7736.3|7741.1|7738.1|7739.3|7736.3|20
1710900900000|2024-03-20 02:15:00|7739.1|7736.1|7740.1|7737.1|7740.3|7737.3|7739.1|7736.1|9
1710901200000|2024-03-20 02:20:00|7739.6|7736.6|7738.3|7735.3|7739.6|7736.6|7737.8|7734.8|12
1710901500000|2024-03-20 02:25:00|7738.1|7735.1|7736.3|7733.3|7738.6|7735.6|7735.8|7732.8|9
1710901800000|2024-03-20 02:30:00|7736.1|7733.1|7734.6|7731.6|7736.1|7733.1|7734.6|7731.6|9
1710902100000|2024-03-20 02:35:00|7733.8|7730.8|7735.8|7732.8|7735.8|7732.8|7733.8|7730.8|8
1710902400000|2024-03-20 02:40:00|7735.3|7732.3|7736.3|7733.3|7736.6|7733.6|7734.8|7731.8|6
1710902700000|2024-03-20 02:45:00|7735.8|7732.8|7735.8|7732.8|7736.3|7733.3|7735.3|7732.3|7
1710903000000|2024-03-20 02:50:00|7735.6|7732.6|7735.6|7732.6|7735.6|7732.6|7735.3|7732.3|1
1710903300000|2024-03-20 02:55:00|7735.8|7732.8|7736.1|7733.1|7737.1|7734.1|7735.6|7732.6|18
1710903600000|2024-03-20 03:00:00|7735.8|7732.8|7735.3|7732.3|7735.8|7732.8|7734.3|7731.3|14
1710903900000|2024-03-20 03:05:00|7735.6|7732.6|7735.3|7732.3|7735.6|7732.6|7734.8|7731.8|2
1710904200000|2024-03-20 03:10:00|7735.1|7732.1|7735.8|7732.8|7736.8|7733.8|7734.8|7731.8|36
1710904500000|2024-03-20 03:15:00|7735.3|7732.3|7735.8|7732.8|7735.8|7732.8|7734.8|7731.8|6
1710904800000|2024-03-20 03:20:00|7736.1|7733.1|7736.3|7733.3|7736.3|7733.3|7735.3|7732.3|8
1710905100000|2024-03-20 03:25:00|7736.1|7733.1|7735.8|7732.8|7736.3|7733.3|7735.3|7732.3|8
1710905400000|2024-03-20 03:30:00|7735.6|7732.6|7735.8|7732.8|7736.1|7733.1|7735.1|7732.1|6
1710905700000|2024-03-20 03:35:00|7735.6|7732.6|7734.8|7731.8|7735.6|7732.6|7734.8|7731.8|4
1710906000000|2024-03-20 03:40:00|7735.1|7732.1|7733.8|7730.8|7735.1|7732.1|7733.8|7730.8|6
1710906300000|2024-03-20 03:45:00|7734.1|7731.1|7733.8|7730.8|7734.6|7731.6|7733.3|7730.3|6
1710906600000|2024-03-20 03:50:00|7734.1|7731.1|7732.3|7729.3|7734.1|7731.1|7732.3|7729.3|10
1710906900000|2024-03-20 03:55:00|7732.1|7729.1|7732.8|7729.8|7733.1|7730.1|7731.8|7728.8|20
1710907200000|2024-03-20 04:00:00|7732.6|7729.6|7732.8|7729.8|7733.1|7730.1|7732.1|7729.1|15
1710907500000|2024-03-20 04:05:00|7732.6|7729.6|7731.3|7728.3|7733.3|7730.3|7731.3|7728.3|9
1710907800000|2024-03-20 04:10:00|7731.6|7728.6|7730.8|7727.8|7731.6|7728.6|7730.8|7727.8|11
1710908100000|2024-03-20 04:15:00|7731.1|7728.1|7731.6|7728.6|7731.6|7728.6|7730.3|7727.3|6
1710908400000|2024-03-20 04:20:00|7731.3|7728.3|7731.3|7728.3|7731.6|7728.6|7730.3|7727.3|8
1710908700000|2024-03-20 04:25:00|7731.6|7728.6|7732.1|7729.1|7732.1|7729.1|7731.3|7728.3|3
1710909000000|2024-03-20 04:30:00|7732.3|7729.3|7732.3|7729.3|7732.6|7729.6|7732.3|7729.3|7
1710909300000|2024-03-20 04:35:00|7732.8|7729.8|7732.8|7729.8|7732.8|7729.8|7732.6|7729.6|2
1710909600000|2024-03-20 04:40:00|7732.6|7729.6|7731.8|7728.8|7732.8|7729.8|7731.3|7728.3|20
1710909900000|2024-03-20 04:45:00|7732.3|7729.3|7731.8|7728.8|7732.3|7729.3|7731.3|7728.3|2
1710910200000|2024-03-20 04:50:00|7732.1|7729.1|7733.1|7730.1|7733.1|7730.1|7731.8|7728.8|15
1710910500000|2024-03-20 04:55:00|7732.6|7729.6|7731.8|7728.8|7732.8|7729.8|7730.8|7727.8|33
1710910800000|2024-03-20 05:00:00|7731.6|7728.6|7729.3|7726.3|7731.6|7728.6|7728.8|7725.8|24
1710911100000|2024-03-20 05:05:00|7729.1|7726.1|7731.3|7728.3|7731.6|7728.6|7728.8|7725.8|8
1710911400000|2024-03-20 05:10:00|7731.6|7728.6|7730.8|7727.8|7731.6|7728.6|7730.1|7727.1|4
1710911700000|2024-03-20 05:15:00|7731.1|7728.1|7730.3|7727.3|7731.1|7728.1|7729.3|7726.3|14
1710912000000|2024-03-20 05:20:00|7730.6|7727.6|7730.3|7727.3|7731.3|7728.3|7730.3|7727.3|0
1710912300000|2024-03-20 05:25:00|7730.1|7727.1|7731.3|7728.3|7731.8|7728.8|7729.8|7726.8|6
1710912600000|2024-03-20 05:30:00|7731.6|7728.6|7730.8|7727.8|7731.8|7728.8|7730.1|7727.1|11
1710912900000|2024-03-20 05:35:00|7731.1|7728.1|7732.1|7729.1|7732.1|7729.1|7730.6|7727.6|12
1710913200000|2024-03-20 05:40:00|7731.6|7728.6|7732.8|7729.8|7733.6|7730.6|7731.6|7728.6|20
1710913500000|2024-03-20 05:45:00|7733.3|7730.3|7731.8|7728.8|7733.3|7730.3|7731.3|7728.3|90
1710913800000|2024-03-20 05:50:00|7731.6|7728.6|7732.8|7729.8|7733.1|7730.1|7731.6|7728.6|86
1710914100000|2024-03-20 05:55:00|7733.1|7730.1|7732.3|7729.3|7733.3|7730.3|7731.8|7728.8|3
1710914400000|2024-03-20 06:00:00|7732.6|7729.6|7733.3|7730.3|7734.8|7731.8|7732.6|7729.6|24
1710914700000|2024-03-20 06:05:00|7733.6|7730.6|7734.6|7731.6|7735.1|7732.1|7733.1|7730.1|43
1710915000000|2024-03-20 06:10:00|7735.1|7732.1|7736.3|7733.3|7736.3|7733.3|7734.6|7731.6|36
1710915300000|2024-03-20 06:15:00|7736.6|7733.6|7735.8|7732.8|7737.1|7734.1|7735.3|7732.3|48
1710915600000|2024-03-20 06:20:00|7735.6|7732.6|7735.6|7732.6|7737.6|7734.6|7735.6|7732.6|73
1710915900000|2024-03-20 06:25:00|7735.8|7732.8|7732.8|7729.8|7736.3|7733.3|7732.6|7729.6|159
1710916200000|2024-03-20 06:30:00|7733.3|7730.3|7733.8|7730.8|7734.3|7731.3|7732.8|7729.8|31
1710916500000|2024-03-20 06:35:00|7734.1|7731.1|7732.3|7729.3|7734.3|7731.3|7731.8|7728.8|87
1710916800000|2024-03-20 06:40:00|7732.6|7729.6|7731.3|7728.3|7732.8|7729.8|7731.3|7728.3|9
1710917100000|2024-03-20 06:45:00|7732.1|7729.1|7733.8|7730.8|7734.3|7731.3|7732.1|7729.1|11
1710917400000|2024-03-20 06:50:00|7734.1|7731.1|7736.3|7733.3|7737.1|7734.1|7733.8|7730.8|41
1710917700000|2024-03-20 06:55:00|7736.6|7733.6|7738.8|7735.8|7739.8|7736.8|7735.8|7732.8|90
1710918000000|2024-03-20 07:00:00|7740.1|7737.1|7746.8|7744.8|7760.1|7758.1|7738.3|7736.3|1124
1710918300000|2024-03-20 07:05:00|7746.1|7744.1|7738.3|7736.3|7746.1|7744.1|7737.3|7735.3|239
1710918600000|2024-03-20 07:10:00|7738.6|7736.6|7736.3|7734.3|7739.8|7737.8|7735.6|7733.6|183
1710918900000|2024-03-20 07:15:00|7737.1|7735.1|7736.8|7734.8|7737.1|7735.1|7733.1|7731.1|91
1710919200000|2024-03-20 07:20:00|7737.3|7735.3|7737.8|7735.8|7738.6|7736.6|7736.6|7734.6|121
1710919500000|2024-03-20 07:25:00|7737.3|7735.3|7740.3|7738.3|7741.1|7739.1|7737.3|7735.3|66
1710919800000|2024-03-20 07:30:00|7740.6|7738.6|7739.8|7737.8|7743.1|7741.1|7738.6|7736.6|73
1710920100000|2024-03-20 07:35:00|7740.1|7738.1|7739.3|7737.3|7741.3|7739.3|7737.6|7735.6|104
1710920400000|2024-03-20 07:40:00|7739.6|7737.6|7740.8|7738.8|7742.1|7740.1|7739.6|7737.6|96
1710920700000|2024-03-20 07:45:00|7741.1|7739.1|7740.3|7738.3|7742.1|7740.1|7738.3|7736.3|110
1710921000000|2024-03-20 07:50:00|7740.6|7738.6|7741.3|7739.3|7742.1|7740.1|7739.6|7737.6|117
1710921300000|2024-03-20 07:55:00|7741.6|7739.6|7737.1|7735.1|7742.1|7740.1|7733.1|7731.1|296
1710921600000|2024-03-20 08:00:00|7736.6|7735.6|7732.6|7731.6|7741.3|7740.3|7732.1|7731.1|2052
1710921900000|2024-03-20 08:05:00|7732.3|7731.3|7733.1|7732.1|7734.6|7733.6|7729.6|7728.6|839
1710922200000|2024-03-20 08:10:00|7733.3|7732.3|7732.1|7731.1|7735.6|7734.6|7731.1|7730.1|587
1710922500000|2024-03-20 08:15:00|7732.3|7731.3|7723.8|7722.8|7732.6|7731.6|7723.8|7722.8|819
1710922800000|2024-03-20 08:20:00|7724.1|7723.1|7727.1|7726.1|7728.1|7727.1|7723.6|7722.6|449
1710923100000|2024-03-20 08:25:00|7727.6|7726.6|7725.6|7724.6|7728.8|7727.8|7724.3|7723.3|443
1710923400000|2024-03-20 08:30:00|7725.3|7724.3|7729.1|7728.1|7730.8|7729.8|7725.3|7724.3|611
1710923700000|2024-03-20 08:35:00|7728.6|7727.6|7729.1|7728.1|7731.6|7730.6|7727.8|7726.8|870
1710924000000|2024-03-20 08:40:00|7729.4|7728.4|7726.1|7725.1|7729.9|7728.9|7724.4|7723.4|469
1710924300000|2024-03-20 08:45:00|7725.9|7724.9|7728.4|7727.4|7731.1|7730.1|7725.4|7724.4|348
1710924600000|2024-03-20 08:50:00|7728.6|7727.6|7726.9|7725.9|7728.9|7727.9|7723.6|7722.6|242
1710924900000|2024-03-20 08:55:00|7727.1|7726.1|7729.6|7728.6|7731.6|7730.6|7727.1|7726.1|307
1710925200000|2024-03-20 09:00:00|7729.9|7728.9|7723.9|7722.9|7729.9|7728.9|7722.1|7721.1|304
1710925500000|2024-03-20 09:05:00|7723.6|7722.6|7724.4|7723.4|7724.4|7723.4|7721.6|7720.6|232
1710925800000|2024-03-20 09:10:00|7723.9|7722.9|7726.9|7725.9|7728.9|7727.9|7723.9|7722.9|256
1710926100000|2024-03-20 09:15:00|7726.6|7725.6|7722.9|7721.9|7726.9|7725.9|7721.9|7720.9|403
1710926400000|2024-03-20 09:20:00|7723.1|7722.1|7724.4|7723.4|7724.9|7723.9|7721.6|7720.6|187
1710926700000|2024-03-20 09:25:00|7723.9|7722.9|7720.9|7719.9|7724.4|7723.4|7719.4|7718.4|254
1710927000000|2024-03-20 09:30:00|7720.6|7719.6|7717.4|7716.4|7721.9|7720.9|7714.9|7713.9|462
1710927300000|2024-03-20 09:35:00|7717.1|7716.1|7714.4|7713.4|7717.1|7716.1|7710.9|7709.9|407
1710927600000|2024-03-20 09:40:00|7714.1|7713.1|7715.4|7714.4|7716.9|7715.9|7712.9|7711.9|296
1710927900000|2024-03-20 09:45:00|7715.9|7714.9|7719.1|7718.1|7719.1|7718.1|7713.9|7712.9|375
1710928200000|2024-03-20 09:50:00|7718.9|7717.9|7720.9|7719.9|7722.9|7721.9|7718.9|7717.9|387
1710928500000|2024-03-20 09:55:00|7721.1|7720.1|7721.9|7720.9|7722.4|7721.4|7718.4|7717.4|280
1710928800000|2024-03-20 10:00:00|7721.4|7720.4|7721.1|7720.1|7722.4|7721.4|7719.9|7718.9|326
1710929100000|2024-03-20 10:05:00|7721.4|7720.4|7723.4|7722.4|7725.4|7724.4|7720.6|7719.6|357
1710929400000|2024-03-20 10:10:00|7723.9|7722.9|7726.9|7725.9|7727.4|7726.4|7722.9|7721.9|270
1710929700000|2024-03-20 10:15:00|7727.1|7726.1|7723.4|7722.4|7727.6|7726.6|7722.9|7721.9|241
1710930000000|2024-03-20 10:20:00|7723.1|7722.1|7725.1|7724.1|7726.1|7725.1|7723.1|7722.1|269
1710930300000|2024-03-20 10:25:00|7724.9|7723.9|7727.9|7726.9|7728.6|7727.6|7724.4|7723.4|196
1710930600000|2024-03-20 10:30:00|7727.6|7726.6|7726.9|7725.9|7728.1|7727.1|7723.6|7722.6|181
1710930900000|2024-03-20 10:35:00|7726.6|7725.6|7725.9|7724.9|7727.4|7726.4|7724.9|7723.9|289
1710931200000|2024-03-20 10:40:00|7726.1|7725.1|7724.4|7723.4|7726.9|7725.9|7724.4|7723.4|266
1710931500000|2024-03-20 10:45:00|7724.6|7723.6|7723.4|7722.4|7725.9|7724.9|7722.9|7721.9|253
1710931800000|2024-03-20 10:50:00|7723.6|7722.6|7722.9|7721.9|7724.4|7723.4|7721.4|7720.4|425
1710932100000|2024-03-20 10:55:00|7723.4|7722.4|7727.9|7726.9|7728.4|7727.4|7722.9|7721.9|286
1710932400000|2024-03-20 11:00:00|7728.1|7727.1|7729.9|7728.9|7730.1|7729.1|7726.4|7725.4|311
1710932700000|2024-03-20 11:05:00|7730.1|7729.1|7730.9|7729.9|7731.4|7730.4|7729.4|7728.4|278
1710933000000|2024-03-20 11:10:00|7730.6|7729.6|7731.6|7730.6|7732.4|7731.4|7729.4|7728.4|184
1710933300000|2024-03-20 11:15:00|7731.9|7730.9|7729.9|7728.9|7732.1|7731.1|7728.9|7727.9|255
1710933600000|2024-03-20 11:20:00|7729.6|7728.6|7723.9|7722.9|7729.6|7728.6|7723.4|7722.4|288
1710933900000|2024-03-20 11:25:00|7724.4|7723.4|7726.9|7725.9|7727.9|7726.9|7724.1|7723.1|441
1710934200000|2024-03-20 11:30:00|7727.1|7726.1|7729.1|7728.1|7729.4|7728.4|7725.9|7724.9|196
1710934500000|2024-03-20 11:35:00|7729.4|7728.4|7728.9|7727.9|7730.6|7729.6|7728.6|7727.6|152
1710934800000|2024-03-20 11:40:00|7729.1|7728.1|7729.6|7728.6|7731.4|7730.4|7728.9|7727.9|156
1710935100000|2024-03-20 11:45:00|7729.4|7728.4|7730.4|7729.4|7730.9|7729.9|7729.4|7728.4|122
1710935400000|2024-03-20 11:50:00|7730.1|7729.1|7728.4|7727.4|7730.6|7729.6|7728.4|7727.4|115
1710935700000|2024-03-20 11:55:00|7727.9|7726.9|7727.6|7726.6|7729.1|7728.1|7727.1|7726.1|206
1710936000000|2024-03-20 12:00:00|7727.9|7726.9|7726.9|7725.9|7730.1|7729.1|7726.4|7725.4|235
1710936300000|2024-03-20 12:05:00|7726.4|7725.4|7725.4|7724.4|7726.9|7725.9|7724.9|7723.9|204
1710936600000|2024-03-20 12:10:00|7725.6|7724.6|7727.9|7726.9|7727.9|7726.9|7725.4|7724.4|190
1710936900000|2024-03-20 12:15:00|7727.6|7726.6|7726.9|7725.9|7728.4|7727.4|7725.1|7724.1|240
1710937200000|2024-03-20 12:20:00|7727.1|7726.1|7727.9|7726.9|7728.4|7727.4|7726.4|7725.4|150
1710937500000|2024-03-20 12:25:00|7728.1|7727.1|7727.9|7726.9|7728.9|7727.9|7727.1|7726.1|143
1710937800000|2024-03-20 12:30:00|7728.4|7727.4|7728.4|7727.4|7728.9|7727.9|7726.4|7725.4|163
1710938100000|2024-03-20 12:35:00|7728.6|7727.6|7727.9|7726.9|7729.4|7728.4|7726.4|7725.4|142
1710938400000|2024-03-20 12:40:00|7728.1|7727.1|7726.4|7725.4|7728.4|7727.4|7725.9|7724.9|225
1710938700000|2024-03-20 12:45:00|7726.1|7725.1|7726.9|7725.9|7727.1|7726.1|7722.4|7721.4|236
1710939000000|2024-03-20 12:50:00|7727.4|7726.4|7727.1|7726.1|7727.4|7726.4|7725.4|7724.4|160
1710939300000|2024-03-20 12:55:00|7726.6|7725.6|7729.3|7728.3|7729.6|7728.6|7726.1|7725.1|253
1710939600000|2024-03-20 13:00:00|7729.6|7728.6|7731.3|7730.3|7734.1|7733.1|7729.6|7728.6|466
1710939900000|2024-03-20 13:05:00|7731.1|7730.1|7733.8|7732.8|7734.8|7733.8|7730.3|7729.3|244
1710940200000|2024-03-20 13:10:00|7733.6|7732.6|7733.1|7732.1|7734.3|7733.3|7731.6|7730.6|220
1710940500000|2024-03-20 13:15:00|7732.1|7731.1|7736.3|7735.3|7737.1|7736.1|7732.1|7731.1|281
1710940800000|2024-03-20 13:20:00|7736.1|7735.1|7736.8|7735.8|7737.8|7736.8|7735.1|7734.1|355
1710941100000|2024-03-20 13:25:00|7736.6|7735.6|7738.1|7737.1|7739.8|7738.8|7736.6|7735.6|648
1710941400000|2024-03-20 13:30:00|7738.6|7737.6|7740.6|7739.6|7744.8|7743.8|7734.6|7733.6|1564
1710941700000|2024-03-20 13:35:00|7740.1|7739.1|7746.1|7745.1|7747.6|7746.6|7740.1|7739.1|387
1710942000000|2024-03-20 13:40:00|7745.6|7744.6|7743.6|7742.6|7750.1|7749.1|7742.8|7741.8|551
1710942300000|2024-03-20 13:45:00|7743.3|7742.3|7743.6|7742.6|7747.1|7746.1|7743.1|7742.1|418
1710942600000|2024-03-20 13:50:00|7743.8|7742.8|7742.8|7741.8|7744.1|7743.1|7740.6|7739.6|429
1710942900000|2024-03-20 13:55:00|7743.1|7742.1|7742.8|7741.8|7743.6|7742.6|7740.5|7739.5|350
1710943200000|2024-03-20 14:00:00|7742.5|7741.5|7747.3|7746.3|7747.6|7746.6|7742.3|7741.3|421
1710943500000|2024-03-20 14:05:00|7747.6|7746.6|7746.3|7745.3|7747.6|7746.6|7745.1|7744.1|287
1710943800000|2024-03-20 14:10:00|7746.1|7745.1|7743.6|7742.6|7747.6|7746.6|7743.1|7742.1|294
1710944100000|2024-03-20 14:15:00|7744.1|7743.1|7745.6|7744.6|7745.6|7744.6|7743.6|7742.6|360
1710944400000|2024-03-20 14:20:00|7745.3|7744.3|7746.6|7745.6|7746.8|7745.8|7743.1|7742.1|271
1710944700000|2024-03-20 14:25:00|7746.3|7745.3|7745.8|7744.8|7746.6|7745.6|7744.1|7743.1|279
1710945000000|2024-03-20 14:30:00|7746.1|7745.1|7747.6|7746.6|7750.1|7749.1|7744.3|7743.3|381
1710945300000|2024-03-20 14:35:00|7747.3|7746.3|7742.1|7741.1|7747.3|7746.3|7741.1|7740.1|337
1710945600000|2024-03-20 14:40:00|7741.8|7740.8|7738.6|7737.6|7741.8|7740.8|7736.6|7735.6|280
1710945900000|2024-03-20 14:45:00|7738.8|7737.8|7744.6|7743.6|7745.3|7744.3|7738.6|7737.6|188
1710946200000|2024-03-20 14:50:00|7745.1|7744.1|7746.1|7745.1|7748.1|7747.1|7743.6|7742.6|221
1710946500000|2024-03-20 14:55:00|7745.6|7744.6|7745.8|7744.8|7746.6|7745.6|7743.8|7742.8|170
1710946800000|2024-03-20 15:00:00|7746.1|7745.1|7748.1|7747.1|7748.6|7747.6|7745.1|7744.1|218
1710947100000|2024-03-20 15:05:00|7747.6|7746.6|7748.1|7747.1|7748.6|7747.6|7744.6|7743.6|257
1710947400000|2024-03-20 15:10:00|7747.9|7746.9|7748.9|7747.9|7748.9|7747.9|7746.9|7745.9|260
1710947700000|2024-03-20 15:15:00|7748.4|7747.4|7748.4|7747.4|7748.9|7747.9|7746.9|7745.9|303
1710948000000|2024-03-20 15:20:00|7748.9|7747.9|7746.9|7745.9|7749.4|7748.4|7746.9|7745.9|234
1710948300000|2024-03-20 15:25:00|7747.1|7746.1|7747.9|7746.9|7748.4|7747.4|7746.4|7745.4|188
1710948600000|2024-03-20 15:30:00|7747.6|7746.6|7744.9|7743.9|7747.9|7746.9|7744.4|7743.4|275
1710948900000|2024-03-20 15:35:00|7745.4|7744.4|7742.1|7741.1|7745.4|7744.4|7741.9|7740.9|197
1710949200000|2024-03-20 15:40:00|7741.9|7740.9|7741.4|7740.4|7743.4|7742.4|7741.1|7740.1|221
1710949500000|2024-03-20 15:45:00|7741.1|7740.1|7740.4|7739.4|7741.9|7740.9|7739.6|7738.6|176
1710949800000|2024-03-20 15:50:00|7740.1|7739.1|7740.4|7739.4|7740.4|7739.4|7737.9|7736.9|262
1710950100000|2024-03-20 15:55:00|7740.1|7739.1|7744.9|7743.9|7745.9|7744.9|7739.4|7738.4|266
1710950400000|2024-03-20 16:00:00|7744.6|7743.6|7746.1|7745.1|7746.9|7745.9|7743.9|7742.9|254
1710950700000|2024-03-20 16:05:00|7745.9|7744.9|7743.9|7742.9|7746.4|7745.4|7742.4|7741.4|358
1710951000000|2024-03-20 16:10:00|7744.1|7743.1|7744.9|7743.9|7744.9|7743.9|7742.9|7741.9|405
1710951300000|2024-03-20 16:15:00|7744.4|7743.4|7744.9|7743.9|7745.9|7744.9|7743.9|7742.9|422
1710951600000|2024-03-20 16:20:00|7745.4|7744.4|7743.4|7742.4|7745.4|7744.4|7741.9|7740.9|499
1710951900000|2024-03-20 16:25:00|7742.9|7741.9|7741.9|7739.9|7743.9|7742.9|7739.9|7738.9|3131
1710952200000|2024-03-20 16:30:00|7735.6|7733.6|7731.8|7729.8|7736.6|7734.6|7728.6|7726.6|4825
1710952500000|2024-03-20 16:35:00|7732.1|7730.1|7736.1|7734.1|7736.1|7734.1|7731.8|7729.8|1313
1710952800000|2024-03-20 16:40:00|7736.3|7734.3|7735.3|7733.3|7737.1|7735.1|7735.1|7733.1|336
1710953100000|2024-03-20 16:45:00|7735.6|7733.6|7736.1|7734.1|7736.6|7734.6|7735.1|7733.1|323
1710953400000|2024-03-20 16:50:00|7736.3|7734.3|7737.1|7735.1|7737.6|7735.6|7736.1|7734.1|250
1710953700000|2024-03-20 16:55:00|7736.8|7734.8|7736.6|7734.6|7737.6|7735.6|7736.1|7734.1|99
1710954000000|2024-03-20 17:00:00|7736.3|7734.3|7735.1|7733.1|7736.3|7734.3|7734.1|7732.1|184
1710954300000|2024-03-20 17:05:00|7735.6|7733.6|7735.1|7733.1|7736.1|7734.1|7735.1|7733.1|141
1710954600000|2024-03-20 17:10:00|7734.8|7732.8|7731.8|7729.8|7735.1|7733.1|7731.6|7729.6|103
1710954900000|2024-03-20 17:15:00|7731.6|7729.6|7733.1|7731.1|7734.1|7732.1|7731.6|7729.6|129
1710955200000|2024-03-20 17:20:00|7733.3|7731.3|7732.1|7730.1|7733.6|7731.6|7731.6|7729.6|138
1710955500000|2024-03-20 17:25:00|7732.3|7730.3|7733.6|7731.6|7734.6|7732.6|7732.3|7730.3|148
1710955800000|2024-03-20 17:30:00|7733.1|7731.1|7734.1|7732.1|7734.6|7732.6|7733.1|7731.1|79
1710956100000|2024-03-20 17:35:00|7734.6|7732.6|7732.1|7730.1|7735.1|7733.1|7731.8|7729.8|85
1710956400000|2024-03-20 17:40:00|7732.3|7730.3|7732.6|7730.6|7733.1|7731.1|7730.8|7728.8|129
1710956700000|2024-03-20 17:45:00|7732.3|7730.3|7733.6|7731.6|7733.6|7731.6|7730.6|7728.6|182
1710957000000|2024-03-20 17:50:00|7733.3|7731.3|7733.6|7731.6|7734.1|7732.1|7732.8|7730.8|103
1710957300000|2024-03-20 17:55:00|7734.1|7732.1|7732.8|7730.8|7734.3|7732.3|7731.3|7729.3|225
1710957600000|2024-03-20 18:00:00|7732.3|7730.3|7745.8|7743.8|7747.1|7745.1|7732.1|7730.1|564
1710957900000|2024-03-20 18:05:00|7746.1|7744.1|7740.3|7738.3|7750.3|7748.3|7738.6|7736.6|429
1710958200000|2024-03-20 18:10:00|7740.1|7738.1|7745.8|7743.8|7747.6|7745.6|7740.1|7738.1|603
1710958500000|2024-03-20 18:15:00|7746.1|7744.1|7741.1|7739.1|7746.6|7744.6|7739.3|7737.3|596
1710958800000|2024-03-20 18:20:00|7741.3|7739.3|7744.3|7742.3|7745.1|7743.1|7740.1|7738.1|151
1710959100000|2024-03-20 18:25:00|7744.6|7742.6|7750.3|7748.3|7751.3|7749.3|7743.1|7741.1|345
1710959400000|2024-03-20 18:30:00|7750.6|7748.6|7740.1|7738.1|7752.8|7750.8|7740.1|7738.1|355
1710959700000|2024-03-20 18:35:00|7740.3|7738.3|7749.8|7747.8|7752.6|7750.6|7738.6|7736.6|325
1710960000000|2024-03-20 18:40:00|7749.6|7747.6|7749.8|7747.8|7754.3|7752.3|7746.1|7744.1|248
1710960300000|2024-03-20 18:45:00|7750.1|7748.1|7759.6|7757.6|7760.1|7758.1|7750.1|7748.1|531
1710960600000|2024-03-20 18:50:00|7759.1|7757.1|7757.8|7755.8|7760.8|7758.8|7755.3|7753.3|425
1710960900000|2024-03-20 18:55:00|7758.1|7756.1|7756.3|7754.3|7761.1|7759.1|7756.1|7754.1|410
1710961200000|2024-03-20 19:00:00|7756.6|7754.6|7755.8|7753.8|7758.8|7756.8|7754.3|7752.3|394
1710961500000|2024-03-20 19:05:00|7755.6|7753.6|7762.6|7760.6|7763.6|7761.6|7755.6|7753.6|393
1710961800000|2024-03-20 19:10:00|7762.8|7760.8|7759.6|7757.6|7764.6|7762.6|7759.3|7757.3|373
1710962100000|2024-03-20 19:15:00|7759.3|7757.3|7766.6|7764.6|7766.6|7764.6|7758.6|7756.6|307
1710962400000|2024-03-20 19:20:00|7766.8|7764.8|7766.6|7764.6|7767.1|7765.1|7763.3|7761.3|157
1710962700000|2024-03-20 19:25:00|7766.3|7764.3|7768.1|7766.1|7769.6|7767.6|7765.1|7763.1|201
1710963000000|2024-03-20 19:30:00|7768.3|7766.3|7765.6|7763.6|7769.3|7767.3|7764.1|7762.1|280
1710963300000|2024-03-20 19:35:00|7765.1|7763.1|7767.6|7765.6|7767.6|7765.6|7763.3|7761.3|419
1710963600000|2024-03-20 19:40:00|7767.1|7765.1|7767.1|7765.1|7767.8|7765.8|7764.8|7762.8|220
1710963900000|2024-03-20 19:45:00|7766.8|7764.8|7763.6|7761.6|7767.1|7765.1|7763.3|7761.3|320
1710964200000|2024-03-20 19:50:00|7764.1|7762.1|7767.6|7765.6|7768.6|7766.6|7764.1|7762.1|475
1710964500000|2024-03-20 19:55:00|7768.1|7766.1|7769.1|7767.1|7773.3|7771.3|7766.3|7764.3|937
1710964800000|2024-03-20 20:00:00|7768.6|7766.6|7770.3|7768.3|7770.6|7768.6|7767.6|7765.6|98
1710965100000|2024-03-20 20:05:00|7770.6|7768.6|7771.6|7769.6|7771.6|7769.6|7770.1|7768.1|65
1710965400000|2024-03-20 20:10:00|7771.3|7769.3|7770.1|7768.1|7771.6|7769.6|7770.1|7768.1|99
1710965700000|2024-03-20 20:15:00|7770.3|7768.3|7766.3|7764.3|7771.6|7769.6|7765.8|7763.8|291
1710966000000|2024-03-20 20:20:00|7766.6|7764.6|7767.8|7765.8|7768.8|7766.8|7766.6|7764.6|40
1710966300000|2024-03-20 20:25:00|7768.1|7766.1|7766.8|7764.8|7768.1|7766.1|7766.6|7764.6|38
1710966600000|2024-03-20 20:30:00|7767.1|7765.1|7768.6|7766.6|7768.6|7766.6|7767.1|7765.1|52
1710966900000|2024-03-20 20:35:00|7768.3|7766.3|7767.3|7765.3|7768.6|7766.6|7767.3|7765.3|22
1710967200000|2024-03-20 20:40:00|7767.1|7765.1|7767.3|7765.3|7767.6|7765.6|7766.8|7764.8|36
1710967500000|2024-03-20 20:45:00|7767.6|7765.6|7767.1|7765.1|7767.6|7765.6|7767.1|7765.1|51
1710967800000|2024-03-20 20:50:00|7766.8|7764.8|7766.6|7764.6|7767.1|7765.1|7766.3|7764.3|50
1710968100000|2024-03-20 20:55:00|7766.3|7764.3|7767.7|7763.7|7768.6|7766.6|7765.1|7763.1|98
1710968400000|2024-03-20 21:00:00|7767.1|7763.1|7766.8|7762.8|7767.1|7763.1|7766.6|7762.6|0
1710968700000|2024-03-20 21:05:00|7766.7|7762.7|7766.4|7762.4|7766.9|7762.9|7766.1|7762.1|0
1710969000000|2024-03-20 21:10:00|7766.3|7762.3|7766.3|7762.3|7766.4|7762.4|7766.2|7762.2|0
1710969300000|2024-03-20 21:15:00|7766.4|7762.4|7766.4|7762.4|7766.4|7762.4|7766.4|7762.4|0
1710969600000|2024-03-20 21:20:00|7766.3|7762.3|7765|7761|7766.4|7762.4|7764.6|7760.6|0
1710969900000|2024-03-20 21:25:00|7765.1|7761.1|7765.3|7761.3|7765.9|7761.9|7764.9|7760.9|0
1710970200000|2024-03-20 21:30:00|7763.5|7759.5|7763.2|7759.2|7763.5|7759.5|7763|7759|0
1710970500000|2024-03-20 21:35:00|7763.1|7759.1|7763.3|7759.3|7763.7|7759.7|7762.7|7758.7|0
1710970800000|2024-03-20 21:40:00|7763.2|7759.2|7763.8|7759.8|7763.8|7759.8|7763|7759|0
1710971100000|2024-03-20 21:45:00|7764.5|7760.5|7764.9|7760.9|7764.9|7760.9|7764.2|7760.2|0
1710971400000|2024-03-20 21:50:00|7764.6|7760.6|7765.2|7761.2|7765.3|7761.3|7764.6|7760.6|0
1710971700000|2024-03-20 21:55:00|7765.1|7761.1|7765.4|7761.4|7765.7|7761.7|7764.9|7760.9|0
1710972000000|2024-03-20 22:00:00|7765.6|7761.6|7765.4|7761.4|7766.7|7762.7|7764.8|7760.8|0
1710972300000|2024-03-20 22:05:00|7765.5|7761.5|7765.6|7761.6|7767.2|7763.2|7765.5|7761.5|0
1710972600000|2024-03-20 22:10:00|7765.5|7761.5|7767.7|7763.7|7769.5|7765.5|7765.4|7761.4|0
1710972900000|2024-03-20 22:15:00|7767.8|7763.8|7768.5|7764.5|7769.2|7765.2|7767.7|7763.7|0
1710973200000|2024-03-20 22:20:00|7768.4|7764.4|7767.2|7763.2|7768.5|7764.5|7767.2|7763.2|0
1710973500000|2024-03-20 22:25:00|7767.3|7763.3|7768.5|7764.5|7768.5|7764.5|7767.3|7763.3|0
1710973800000|2024-03-20 22:30:00|7768.4|7764.4|7767.8|7763.8|7768.8|7764.8|7767.7|7763.7|0
1710974100000|2024-03-20 22:35:00|7767.7|7763.7|7768|7764|7768.9|7764.9|7767.7|7763.7|0
1710974400000|2024-03-20 22:40:00|7768.1|7764.1|7768.5|7764.5|7768.8|7764.8|7768.1|7764.1|0
1710974700000|2024-03-20 22:45:00|7769.8|7765.8|7770.5|7766.5|7770.7|7766.7|7769.8|7765.8|0
1710975000000|2024-03-20 22:50:00|7770.6|7766.6|7772|7768|7772.2|7768.2|7770.6|7766.6|0
1710975300000|2024-03-20 22:55:00|7772.1|7768.1|7772.1|7768.1|7772.4|7768.4|7771.6|7767.6|0
1710975600000|2024-03-20 23:00:00|7770.4|7766.4|7770.9|7766.9|7770.9|7766.9|7770.1|7766.1|0
1710975900000|2024-03-20 23:05:00|7771|7767|7772.9|7768.9|7772.9|7768.9|7770.1|7766.1|0
1710976200000|2024-03-20 23:10:00|7772.8|7768.8|7773.4|7769.4|7774.1|7770.1|7772.6|7768.6|0
1710976500000|2024-03-20 23:15:00|7773.3|7769.3|7773.9|7769.9|7774.4|7770.4|7773.1|7769.1|0
1710976800000|2024-03-20 23:20:00|7774|7770|7775.2|7771.2|7776|7772|7773.9|7769.9|0
1710977100000|2024-03-20 23:25:00|7775.3|7771.3|7774.7|7770.7|7776|7772|7774.4|7770.4|0
1710977400000|2024-03-20 23:30:00|7776.9|7772.9|7776.6|7772.6|7777.4|7773.4|7776.3|7772.3|0
1710977700000|2024-03-20 23:35:00|7776.5|7772.5|7779.5|7775.5|7779.5|7775.5|7775.9|7771.9|0
1710978000000|2024-03-20 23:40:00|7779.2|7775.2|7778.5|7774.5|7779.6|7775.6|7777.4|7773.4|0
1710978300000|2024-03-20 23:45:00|7778.4|7774.4|7776.9|7772.9|7778.4|7774.4|7776.6|7772.6|0
1710978600000|2024-03-20 23:50:00|7776.8|7772.8|7776.3|7772.3|7777.1|7773.1|7776.1|7772.1|0
1710978900000|2024-03-20 23:55:00|7776.4|7772.4|7777.1|7773.1|7777.1|7773.1|7776.1|7772.1|0
1710979200000|2024-03-21 00:00:00|7777|7773|7775.8|7771.8|7777|7773|7775|7771|0
1710979500000|2024-03-21 00:05:00|7775.9|7771.9|7775.2|7771.2|7776.6|7772.6|7775.2|7771.2|0
1710979800000|2024-03-21 00:10:00|7774.5|7770.5|7774.5|7770.5|7774.7|7770.7|7773.5|7769.5|0
1710980100000|2024-03-21 00:15:00|7774.7|7770.7|7769.7|7765.7|7774.9|7770.9|7769.2|7765.2|0
1710980400000|2024-03-21 00:20:00|7770|7766|7773.3|7769.3|7773.3|7769.3|7770|7766|0
1710980700000|2024-03-21 00:25:00|7772.9|7768.9|7773|7769|7773.9|7769.9|7772.3|7768.3|0
1710981000000|2024-03-21 00:30:00|7772.3|7768.3|7772.1|7768.1|7773.1|7769.1|7772.1|7768.1|0
1710981300000|2024-03-21 00:35:00|7772.2|7768.2|7771.3|7767.3|7772.2|7768.2|7771.2|7767.2|0
1710981600000|2024-03-21 00:40:00|7770.6|7766.6|7772|7768|7772.1|7768.1|7770.6|7766.6|0
1710981900000|2024-03-21 00:45:00|7772.1|7768.1|7772|7768|7772.1|7768.1|7771.9|7767.9|0
1710982200000|2024-03-21 00:50:00|7772.1|7768.1|7772.8|7768.8|7773.7|7769.7|7772.1|7768.1|0
1710982500000|2024-03-21 00:55:00|7773.5|7769.5|7772.8|7768.8|7773.7|7769.7|7772.7|7768.7|0
1710982800000|2024-03-21 01:00:00|7772.7|7768.7|7777.6|7774.6|7778.3|7775.3|7772.7|7768.7|128
1710983100000|2024-03-21 01:05:00|7776.8|7773.8|7776.3|7773.3|7777.1|7774.1|7775.8|7772.8|15
1710983400000|2024-03-21 01:10:00|7776.1|7773.1|7776.8|7773.8|7776.8|7773.8|7775.6|7772.6|11
1710983700000|2024-03-21 01:15:00|7777.1|7774.1|7777.8|7774.8|7778.6|7775.6|7776.1|7773.1|36
1710984000000|2024-03-21 01:20:00|7776.1|7773.1|7778.8|7775.8|7778.8|7775.8|7775.8|7772.8|35
1710984300000|2024-03-21 01:25:00|7778.3|7775.3|7779.8|7776.8|7780.6|7777.6|7778.3|7775.3|32
1710984600000|2024-03-21 01:30:00|7780.1|7777.1|7778.6|7775.6|7780.3|7777.3|7778.1|7775.1|30
1710984900000|2024-03-21 01:35:00|7778.3|7775.3|7778.1|7775.1|7778.8|7775.8|7777.6|7774.6|17
1710985200000|2024-03-21 01:40:00|7778.3|7775.3|7777.8|7774.8|7778.3|7775.3|7777.1|7774.1|13
1710985500000|2024-03-21 01:45:00|7778.1|7775.1|7779.3|7776.3|7779.6|7776.6|7777.6|7774.6|12
1710985800000|2024-03-21 01:50:00|7779.6|7776.6|7780.3|7777.3|7780.6|7777.6|7779.3|7776.3|19
1710986100000|2024-03-21 01:55:00|7780.1|7777.1|7782.3|7779.3|7782.3|7779.3|7779.8|7776.8|38
1710986400000|2024-03-21 02:00:00|7782.1|7779.1|7782.3|7779.3|7782.8|7779.8|7781.3|7778.3|33
1710986700000|2024-03-21 02:05:00|7782.6|7779.6|7783.3|7780.3|7783.6|7780.6|7782.6|7779.6|22
1710987000000|2024-03-21 02:10:00|7783.6|7780.6|7785.8|7782.8|7786.3|7783.3|7783.6|7780.6|46
1710987300000|2024-03-21 02:15:00|7786.1|7783.1|7787.8|7784.8|7787.8|7784.8|7785.8|7782.8|34
1710987600000|2024-03-21 02:20:00|7787.3|7784.3|7787.8|7784.8|7788.1|7785.1|7786.1|7783.1|24
1710987900000|2024-03-21 02:25:00|7787.6|7784.6|7787.3|7784.3|7788.3|7785.3|7786.8|7783.8|4
1710988200000|2024-03-21 02:30:00|7787.6|7784.6|7789.6|7786.6|7790.1|7787.1|7787.6|7784.6|29
1710988500000|2024-03-21 02:35:00|7789.8|7786.8|7792.6|7789.6|7793.1|7790.1|7789.8|7786.8|58
1710988800000|2024-03-21 02:40:00|7792.8|7789.8|7791.3|7788.3|7793.1|7790.1|7790.8|7787.8|27
1710989100000|2024-03-21 02:45:00|7791.1|7788.1|7789.8|7786.8|7791.6|7788.6|7789.3|7786.3|18
1710989400000|2024-03-21 02:50:00|7790.1|7787.1|7790.8|7787.8|7791.1|7788.1|7789.8|7786.8|15
1710989700000|2024-03-21 02:55:00|7791.1|7788.1|7789.8|7786.8|7791.1|7788.1|7788.8|7785.8|35
1710990000000|2024-03-21 03:00:00|7789.6|7786.6|7789.3|7786.3|7790.1|7787.1|7788.8|7785.8|7
1710990300000|2024-03-21 03:05:00|7789.6|7786.6|7791.3|7788.3|7791.3|7788.3|7789.1|7786.1|11
1710990600000|2024-03-21 03:10:00|7791.1|7788.1|7791.1|7788.1|7792.3|7789.3|7790.8|7787.8|8
1710990900000|2024-03-21 03:15:00|7791.3|7788.3|7791.8|7788.8|7792.3|7789.3|7790.6|7787.6|11
1710991200000|2024-03-21 03:20:00|7792.1|7789.1|7793.6|7790.6|7793.6|7790.6|7792.1|7789.1|37
1710991500000|2024-03-21 03:25:00|7793.3|7790.3|7793.8|7790.8|7793.8|7790.8|7792.8|7789.8|29
1710991800000|2024-03-21 03:30:00|7793.6|7790.6|7796.3|7793.3|7797.1|7794.1|7793.1|7790.1|57
1710992100000|2024-03-21 03:35:00|7796.1|7793.1|7795.1|7792.1|7796.8|7793.8|7795.1|7792.1|25
1710992400000|2024-03-21 03:40:00|7795.3|7792.3|7796.6|7793.6|7797.3|7794.3|7794.3|7791.3|83
1710992700000|2024-03-21 03:45:00|7796.3|7793.3|7796.3|7793.3|7797.8|7794.8|7795.8|7792.8|15
1710993000000|2024-03-21 03:50:00|7798.1|7795.1|7796.8|7793.8|7798.6|7795.6|7796.8|7793.8|49
1710993300000|2024-03-21 03:55:00|7797.3|7794.3|7799.6|7796.6|7800.3|7797.3|7797.3|7794.3|94
1710993600000|2024-03-21 04:00:00|7799.8|7796.8|7800.6|7797.6|7801.1|7798.1|7799.3|7796.3|24
1710993900000|2024-03-21 04:05:00|7800.8|7797.8|7800.8|7797.8|7801.1|7798.1|7800.3|7797.3|10
1710994200000|2024-03-21 04:10:00|7801.1|7798.1|7801.3|7798.3|7802.6|7799.6|7800.8|7797.8|48
1710994500000|2024-03-21 04:15:00|7801.1|7798.1|7800.8|7797.8|7801.6|7798.6|7800.3|7797.3|7
1710994800000|2024-03-21 04:20:00|7800.6|7797.6|7801.3|7798.3|7801.6|7798.6|7800.3|7797.3|10
1710995100000|2024-03-21 04:25:00|7801.6|7798.6|7801.8|7798.8|7802.1|7799.1|7801.3|7798.3|12
1710995400000|2024-03-21 04:30:00|7801.6|7798.6|7803.3|7800.3|7804.3|7801.3|7801.3|7798.3|64
1710995700000|2024-03-21 04:35:00|7803.6|7800.6|7802.1|7799.1|7804.1|7801.1|7801.8|7798.8|14
1710996000000|2024-03-21 04:40:00|7801.8|7798.8|7803.6|7800.6|7803.6|7800.6|7801.8|7798.8|4
1710996300000|2024-03-21 04:45:00|7803.3|7800.3|7802.8|7799.8|7804.6|7801.6|7802.8|7799.8|24
1710996600000|2024-03-21 04:50:00|7803.3|7800.3|7803.6|7800.6|7803.8|7800.8|7803.3|7800.3|1
1710996900000|2024-03-21 04:55:00|7803.3|7800.3|7803.3|7800.3|7803.6|7800.6|7802.8|7799.8|5
1710997200000|2024-03-21 05:00:00|7803.1|7800.1|7803.8|7800.8|7804.1|7801.1|7802.8|7799.8|16
1710997500000|2024-03-21 05:05:00|7804.1|7801.1|7805.3|7802.3|7805.8|7802.8|7804.1|7801.1|29
1710997800000|2024-03-21 05:10:00|7804.8|7801.8|7805.8|7802.8|7805.8|7802.8|7804.3|7801.3|11
1710998100000|2024-03-21 05:15:00|7805.6|7802.6|7807.8|7804.8|7807.8|7804.8|7805.3|7802.3|28
1710998400000|2024-03-21 05:20:00|7807.6|7804.6|7807.8|7804.8|7808.1|7805.1|7807.1|7804.1|3
1710998700000|2024-03-21 05:25:00|7808.1|7805.1|7806.8|7803.8|7808.1|7805.1|7806.3|7803.3|17
1710999000000|2024-03-21 05:30:00|7806.6|7803.6|7808.3|7805.3|7808.3|7805.3|7805.8|7802.8|52
1710999300000|2024-03-21 05:35:00|7809.3|7806.3|7811.1|7808.1|7811.3|7808.3|7808.8|7805.8|65
1710999600000|2024-03-21 05:40:00|7810.8|7807.8|7810.6|7807.6|7811.8|7808.8|7809.8|7806.8|20
1710999900000|2024-03-21 05:45:00|7810.8|7807.8|7807.3|7804.3|7811.1|7808.1|7807.3|7804.3|6
1711000200000|2024-03-21 05:50:00|7807.6|7804.6|7808.3|7805.3|7808.6|7805.6|7807.6|7804.6|6
1711000500000|2024-03-21 05:55:00|7808.1|7805.1|7809.8|7806.8|7809.8|7806.8|7807.8|7804.8|47
1711000800000|2024-03-21 06:00:00|7810.1|7807.1|7807.8|7804.8|7811.3|7808.3|7807.8|7804.8|25
1711001100000|2024-03-21 06:05:00|7808.3|7805.3|7808.1|7805.1|7809.8|7806.8|7807.3|7804.3|61
1711001400000|2024-03-21 06:10:00|7807.8|7804.8|7807.6|7804.6|7808.1|7805.1|7806.6|7803.6|75
1711001700000|2024-03-21 06:15:00|7808.1|7805.1|7803.8|7800.8|7808.1|7805.1|7803.8|7800.8|91
1711002000000|2024-03-21 06:20:00|7803.6|7800.6|7802.3|7799.3|7803.8|7800.8|7801.8|7798.8|77
1711002300000|2024-03-21 06:25:00|7802.1|7799.1|7801.3|7798.3|7802.3|7799.3|7800.6|7797.6|69
1711002600000|2024-03-21 06:30:00|7801.1|7798.1|7797.8|7794.8|7801.6|7798.6|7797.6|7794.6|186
1711002900000|2024-03-21 06:35:00|7798.1|7795.1|7797.3|7794.3|7798.3|7795.3|7796.1|7793.1|58
1711003200000|2024-03-21 06:40:00|7797.1|7794.1|7796.3|7793.3|7797.6|7794.6|7796.3|7793.3|22
1711003500000|2024-03-21 06:45:00|7796.1|7793.1|7796.8|7793.8|7797.1|7794.1|7795.6|7792.6|21
1711003800000|2024-03-21 06:50:00|7796.6|7793.6|7796.8|7793.8|7797.3|7794.3|7795.8|7792.8|78
1711004100000|2024-03-21 06:55:00|7796.6|7793.6|7795.6|7792.6|7796.8|7793.8|7795.1|7792.1|62
1711004400000|2024-03-21 07:00:00|7796.3|7793.3|7799.1|7797.1|7799.1|7797.1|7794.8|7792.8|234
1711004700000|2024-03-21 07:05:00|7798.8|7796.8|7801.1|7799.1|7801.6|7799.6|7797.1|7795.1|175
1711005000000|2024-03-21 07:10:00|7800.6|7798.6|7799.6|7797.6|7801.6|7799.6|7798.3|7796.3|241
1711005300000|2024-03-21 07:15:00|7799.3|7797.3|7802.8|7800.8|7803.8|7801.8|7798.6|7796.6|152
1711005600000|2024-03-21 07:20:00|7802.6|7800.6|7802.3|7800.3|7804.1|7802.1|7801.3|7799.3|160
1711005900000|2024-03-21 07:25:00|7802.1|7800.1|7804.1|7802.1|7805.1|7803.1|7802.1|7800.1|109
1711006200000|2024-03-21 07:30:00|7803.8|7801.8|7805.6|7803.6|7807.6|7805.6|7803.8|7801.8|267
1711006500000|2024-03-21 07:35:00|7805.3|7803.3|7805.8|7803.8|7807.1|7805.1|7804.6|7802.6|288
1711006800000|2024-03-21 07:40:00|7805.6|7803.6|7809.6|7807.6|7809.6|7807.6|7805.6|7803.6|210
1711007100000|2024-03-21 07:45:00|7809.3|7807.3|7811.1|7809.1|7811.1|7809.1|7806.6|7804.6|174
1711007400000|2024-03-21 07:50:00|7810.3|7808.3|7811.6|7809.6|7813.8|7811.8|7810.3|7808.3|272
1711007700000|2024-03-21 07:55:00|7811.8|7809.8|7802.3|7800.3|7813.3|7811.3|7799.6|7797.6|791
1711008000000|2024-03-21 08:00:00|7801.8|7800.8|7822.1|7821.1|7824.8|7823.8|7801.8|7800.8|4040
1711008300000|2024-03-21 08:05:00|7821.6|7820.6|7830.6|7829.6|7831.8|7830.8|7811.6|7810.6|2644
1711008600000|2024-03-21 08:10:00|7830.8|7829.8|7822.3|7821.3|7833.6|7832.6|7822.1|7821.1|2404
1711008900000|2024-03-21 08:15:00|7824.8|7823.8|7827.1|7826.1|7829.6|7828.6|7820.3|7819.3|1806
1711009200000|2024-03-21 08:20:00|7826.6|7825.6|7828.3|7827.3|7832.8|7831.8|7824.1|7823.1|1161
1711009500000|2024-03-21 08:25:00|7828.1|7827.1|7822.8|7821.8|7829.6|7828.6|7822.8|7821.8|1387
1711009800000|2024-03-21 08:30:00|7822.1|7821.1|7830.8|7829.8|7832.3|7831.3|7821.3|7820.3|1635
1711010100000|2024-03-21 08:35:00|7830.6|7829.6|7840.6|7839.6|7842.3|7841.3|7829.8|7828.8|1443
1711010400000|2024-03-21 08:40:00|7840.3|7839.3|7833.3|7832.3|7842.3|7841.3|7833.1|7832.1|1358
1711010700000|2024-03-21 08:45:00|7833.1|7832.1|7833.3|7832.3|7836.6|7835.6|7831.6|7830.6|1065
1711011000000|2024-03-21 08:50:00|7833.6|7832.6|7824.5|7823.5|7834.3|7833.3|7823.5|7822.5|1063
1711011300000|2024-03-21 08:55:00|7824.7|7823.7|7824.2|7823.2|7828.5|7827.5|7822.5|7821.5|685
1711011600000|2024-03-21 09:00:00|7824.5|7823.5|7811.2|7810.2|7825.2|7824.2|7810.5|7809.5|911
1711011900000|2024-03-21 09:05:00|7811.5|7810.5|7809.5|7808.5|7815.7|7814.7|7809.5|7808.5|998
1711012200000|2024-03-21 09:10:00|7810.5|7809.5|7804|7803|7812|7811|7801.5|7800.5|1118
1711012500000|2024-03-21 09:15:00|7804.2|7803.2|7809|7808|7811.5|7810.5|7804.2|7803.2|1040
1711012800000|2024-03-21 09:20:00|7808.2|7807.2|7810.5|7809.5|7814.5|7813.5|7808|7807|721
1711013100000|2024-03-21 09:25:00|7810.2|7809.2|7808.5|7807.5|7814.5|7813.5|7808.5|7807.5|534
1711013400000|2024-03-21 09:30:00|7803.7|7802.7|7805|7804|7808.5|7807.5|7800.7|7799.7|1594
1711013700000|2024-03-21 09:35:00|7804.2|7803.2|7809.5|7808.5|7810|7809|7804|7803|544
1711014000000|2024-03-21 09:40:00|7809.2|7808.2|7812.7|7811.7|7815|7814|7809|7808|524
1711014300000|2024-03-21 09:45:00|7813|7812|7810.2|7809.2|7815.5|7814.5|7810.2|7809.2|472
1711014600000|2024-03-21 09:50:00|7810.5|7809.5|7811|7810|7813|7812|7809.7|7808.7|446
1711014900000|2024-03-21 09:55:00|7810.5|7809.5|7807|7806|7812|7811|7804.5|7803.5|881
1711015200000|2024-03-21 10:00:00|7807.2|7806.2|7808.5|7807.5|7810.5|7809.5|7807|7806|365
1711015500000|2024-03-21 10:05:00|7808|7807|7809.5|7808.5|7809.5|7808.5|7804.5|7803.5|409
1711015800000|2024-03-21 10:10:00|7810|7809|7811.5|7810.5|7812.2|7811.2|7808.5|7807.5|420
1711016100000|2024-03-21 10:15:00|7811|7810|7810.5|7809.5|7811|7810|7807|7806|382
1711016400000|2024-03-21 10:20:00|7810.2|7809.2|7811|7810|7811.5|7810.5|7807.5|7806.5|530
1711016700000|2024-03-21 10:25:00|7810.5|7809.5|7814.2|7813.2|7814.2|7813.2|7809.5|7808.5|343
1711017000000|2024-03-21 10:30:00|7814|7813|7814.5|7813.5|7815|7814|7812.2|7811.2|434
1711017300000|2024-03-21 10:35:00|7813.5|7812.5|7809|7808|7814|7813|7808|7807|346
1711017600000|2024-03-21 10:40:00|7809.2|7808.2|7808.5|7807.5|7810|7809|7808|7807|418
1711017900000|2024-03-21 10:45:00|7808|7807|7810|7809|7812|7811|7808|7807|351
1711018200000|2024-03-21 10:50:00|7809.5|7808.5|7809.5|7808.5|7810|7809|7807.2|7806.2|342
1711018500000|2024-03-21 10:55:00|7809.2|7808.2|7809|7808|7811.7|7810.7|7808.2|7807.2|564
1711018800000|2024-03-21 11:00:00|7808.5|7807.5|7811.7|7810.7|7812|7811|7807.5|7806.5|648
1711019100000|2024-03-21 11:05:00|7811.2|7810.2|7813.5|7812.5|7814.5|7813.5|7810.5|7809.5|740
1711019400000|2024-03-21 11:10:00|7813.7|7812.7|7818|7817|7818.5|7817.5|7812.7|7811.7|765
1711019700000|2024-03-21 11:15:00|7817|7816|7814.5|7813.5|7817|7816|7814|7813|263
1711020000000|2024-03-21 11:20:00|7815|7814|7817.5|7816.5|7817.5|7816.5|7813.5|7812.5|406
1711020300000|2024-03-21 11:25:00|7817.7|7816.7|7819|7818|7820|7819|7816.7|7815.7|278
1711020600000|2024-03-21 11:30:00|7818.5|7817.5|7824.2|7823.2|7824.2|7823.2|7818.5|7817.5|285
1711020900000|2024-03-21 11:35:00|7824.5|7823.5|7828.5|7827.5|7829|7828|7824|7823|451
1711021200000|2024-03-21 11:40:00|7829.2|7828.2|7830.5|7829.5|7832|7831|7829|7828|708
1711021500000|2024-03-21 11:45:00|7831|7830|7832|7831|7832.5|7831.5|7829.5|7828.5|618
1711021800000|2024-03-21 11:50:00|7831.7|7830.7|7833.5|7832.5|7835|7834|7830.5|7829.5|781
1711022100000|2024-03-21 11:55:00|7833.7|7832.7|7835.7|7834.7|7838|7837|7832.5|7831.5|1050
1711022400000|2024-03-21 12:00:00|7836.2|7835.2|7851.5|7850.5|7851.5|7850.5|7836.2|7835.2|2545
1711022700000|2024-03-21 12:05:00|7851.7|7850.7|7854|7853|7857.2|7856.2|7849.7|7848.7|1640
1711023000000|2024-03-21 12:10:00|7854.5|7853.5|7852.7|7851.7|7857.2|7856.2|7848.5|7847.5|1137
1711023300000|2024-03-21 12:15:00|7853|7852|7853.7|7852.7|7856.5|7855.5|7851.2|7850.2|568
1711023600000|2024-03-21 12:20:00|7853.5|7852.5|7853.2|7852.2|7855|7854|7851.2|7850.2|618
1711023900000|2024-03-21 12:25:00|7853.5|7852.5|7857.2|7856.2|7858|7857|7853.5|7852.5|747
1711024200000|2024-03-21 12:30:00|7857|7856|7860.5|7859.5|7862.7|7861.7|7855.7|7854.7|1242
1711024500000|2024-03-21 12:35:00|7861.2|7860.2|7863|7862|7865|7864|7860|7859|1268
1711024800000|2024-03-21 12:40:00|7862.5|7861.5|7856|7855|7863.5|7862.5|7853.3|7852.3|600
1711025100000|2024-03-21 12:45:00|7855.8|7854.8|7855.5|7854.5|7857|7856|7852.8|7851.8|458
1711025400000|2024-03-21 12:50:00|7855.3|7854.3|7852.5|7851.5|7858.3|7857.3|7852.3|7851.3|541
1711025700000|2024-03-21 12:55:00|7852.3|7851.3|7849.8|7848.8|7855|7854|7849.5|7848.5|451
1711026000000|2024-03-21 13:00:00|7849.3|7848.3|7852|7851|7853.8|7852.8|7847.8|7846.8|924
1711026300000|2024-03-21 13:05:00|7852.5|7851.5|7855.8|7854.8|7855.8|7854.8|7851.8|7850.8|505
1711026600000|2024-03-21 13:10:00|7856.3|7855.3|7855.8|7854.8|7856.8|7855.8|7853.3|7852.3|455
1711026900000|2024-03-21 13:15:00|7856|7855|7859.8|7858.8|7860|7859|7854.3|7853.3|324
1711027200000|2024-03-21 13:20:00|7859.5|7858.5|7859.5|7858.5|7860.3|7859.3|7857.3|7856.3|562
1711027500000|2024-03-21 13:25:00|7859.8|7858.8|7863.8|7862.8|7865.3|7864.3|7858.3|7857.3|1244
1711027800000|2024-03-21 13:30:00|7864|7863|7872.8|7871.8|7873.5|7872.5|7862|7861|2076
1711028100000|2024-03-21 13:35:00|7873.3|7872.3|7879.3|7878.3|7879.3|7878.3|7872.5|7871.5|1185
1711028400000|2024-03-21 13:40:00|7879|7878|7880.8|7879.8|7882.8|7881.8|7878.3|7877.3|1379
1711028700000|2024-03-21 13:45:00|7880.5|7879.5|7877.8|7876.8|7884|7883|7877.3|7876.3|1743
1711029000000|2024-03-21 13:50:00|7878|7877|7879.3|7878.3|7881|7880|7877.5|7876.5|738
1711029300000|2024-03-21 13:55:00|7879.5|7878.5|7876.5|7875.5|7880.3|7879.3|7872.8|7871.8|989
1711029600000|2024-03-21 14:00:00|7876.3|7875.3|7872.5|7871.5|7879.3|7878.3|7872|7871|924
1711029900000|2024-03-21 14:05:00|7872.3|7871.3|7878.3|7877.3|7879|7878|7871.5|7870.5|1002
1711030200000|2024-03-21 14:10:00|7878.8|7877.8|7869.8|7868.8|7879|7878|7868.3|7867.3|1386
1711030500000|2024-03-21 14:15:00|7870|7869|7876|7875|7877|7876|7869.8|7868.8|683
1711030800000|2024-03-21 14:20:00|7876.3|7875.3|7876.8|7875.8|7880|7879|7875.3|7874.3|722
1711031100000|2024-03-21 14:25:00|7876.5|7875.5|7881.3|7880.3|7883|7882|7876.5|7875.5|594
1711031400000|2024-03-21 14:30:00|7881|7880|7879.3|7878.3|7884|7883|7877.8|7876.8|832
1711031700000|2024-03-21 14:35:00|7879.5|7878.5|7884.8|7883.8|7884.8|7883.8|7878.3|7877.3|774
1711032000000|2024-03-21 14:40:00|7884.5|7883.5|7890.3|7889.3|7892.5|7891.5|7883.3|7882.3|1410
1711032300000|2024-03-21 14:45:00|7890.5|7889.5|7888.8|7887.8|7892|7891|7888|7887|847
1711032600000|2024-03-21 14:50:00|7889.3|7888.3|7889.3|7888.3|7892.3|7891.3|7889|7888|781
1711032900000|2024-03-21 14:55:00|7888.8|7887.8|7886.3|7885.3|7890.3|7889.3|7884.8|7883.8|1085
1711033200000|2024-03-21 15:00:00|7885.8|7884.8|7888.5|7887.5|7891.8|7890.8|7885.8|7884.8|918
1711033500000|2024-03-21 15:05:00|7888.3|7887.3|7890.8|7889.8|7894.8|7893.8|7887.3|7886.3|1269
1711033800000|2024-03-21 15:10:00|7891.3|7890.3|7893.3|7892.3|7893.8|7892.8|7891.3|7890.3|1427
1711034100000|2024-03-21 15:15:00|7892.8|7891.8|7896.3|7895.3|7896.3|7895.3|7892.3|7891.3|1328
1711034400000|2024-03-21 15:20:00|7896|7895|7895.8|7894.8|7897.3|7896.3|7894.8|7893.8|972
1711034700000|2024-03-21 15:25:00|7895.5|7894.5|7898|7897|7901|7900|7895.5|7894.5|1007
1711035000000|2024-03-21 15:30:00|7897.5|7896.5|7898.5|7897.5|7900.5|7899.5|7895.7|7894.7|1134
1711035300000|2024-03-21 15:35:00|7898.2|7897.2|7899.5|7898.5|7901|7900|7898.2|7897.2|625
1711035600000|2024-03-21 15:40:00|7900|7899|7899.7|7898.7|7902.7|7901.7|7899|7898|995
1711035900000|2024-03-21 15:45:00|7900|7899|7897.5|7896.5|7900.5|7899.5|7897.5|7896.5|708
1711036200000|2024-03-21 15:50:00|7897|7896|7894.5|7893.5|7898.5|7897.5|7894.2|7893.2|999
1711036500000|2024-03-21 15:55:00|7894.7|7893.7|7892.5|7891.5|7896.5|7895.5|7892.2|7891.2|970
1711036800000|2024-03-21 16:00:00|7892|7891|7892|7891|7893.2|7892.2|7888.2|7887.2|1530
1711037100000|2024-03-21 16:05:00|7892.5|7891.5|7887.2|7886.2|7893|7892|7886.7|7885.7|1327
1711037400000|2024-03-21 16:10:00|7887|7886|7889.5|7888.5|7891|7890|7886.5|7885.5|1253
1711037700000|2024-03-21 16:15:00|7890|7889|7888|7887|7891|7890|7888|7887|1153
1711038000000|2024-03-21 16:20:00|7888.5|7887.5|7884.5|7883.5|7890.5|7889.5|7884.5|7883.5|1946
1711038300000|2024-03-21 16:25:00|7884.7|7883.7|7888|7886|7888.5|7887.5|7883.5|7882.5|5240
1711038600000|2024-03-21 16:30:00|7887.5|7885.5|7880.5|7878.5|7887.7|7885.7|7880.5|7878.5|8261
1711038900000|2024-03-21 16:35:00|7880.7|7878.7|7880.5|7878.5|7883.5|7881.5|7880.5|7878.5|2170
1711039200000|2024-03-21 16:40:00|7881|7879|7883.2|7881.2|7884.2|7882.2|7880.5|7878.5|883
1711039500000|2024-03-21 16:45:00|7883|7881|7886.5|7884.5|7887|7885|7882.5|7880.5|790
1711039800000|2024-03-21 16:50:00|7887|7885|7886.5|7884.5|7887|7885|7885.5|7883.5|347
1711040100000|2024-03-21 16:55:00|7886.7|7884.7|7887|7885|7888|7886|7886.5|7884.5|368
1711040400000|2024-03-21 17:00:00|7886.7|7884.7|7885.5|7883.5|7887.5|7885.5|7883.5|7881.5|382
1711040700000|2024-03-21 17:05:00|7886|7884|7887|7885|7887.7|7885.7|7885.5|7883.5|262
1711041000000|2024-03-21 17:10:00|7887.2|7885.2|7890.2|7888.2|7890.5|7888.5|7887.2|7885.2|244
1711041300000|2024-03-21 17:15:00|7890.5|7888.5|7889|7887|7890.5|7888.5|7889|7887|227
1711041600000|2024-03-21 17:20:00|7889.2|7887.2|7887|7885|7890.5|7888.5|7887|7885|190
1711041900000|2024-03-21 17:25:00|7887.5|7885.5|7890|7888|7890.5|7888.5|7887.2|7885.2|206
1711042200000|2024-03-21 17:30:00|7889.7|7887.7|7888|7886|7890|7888|7888|7886|130
1711042500000|2024-03-21 17:35:00|7888.2|7886.2|7889.5|7887.5|7889.5|7887.5|7887.5|7885.5|164
1711042800000|2024-03-21 17:40:00|7890|7888|7891|7889|7891|7889|7889|7887|109
1711043100000|2024-03-21 17:45:00|7891.2|7889.2|7889.2|7887.2|7891.5|7889.5|7888.5|7886.5|166
1711043400000|2024-03-21 17:50:00|7889.5|7887.5|7889|7887|7890|7888|7888.5|7886.5|134
1711043700000|2024-03-21 17:55:00|7888.7|7886.7|7889|7887|7890.5|7888.5|7888.5|7886.5|122
1711044000000|2024-03-21 18:00:00|7888.5|7886.5|7889|7887|7890|7888|7888|7886|154
1711044300000|2024-03-21 18:05:00|7889.2|7887.2|7887.5|7885.5|7890|7888|7887|7885|107
1711044600000|2024-03-21 18:10:00|7887|7885|7889|7887|7889.2|7887.2|7887|7885|141
1711044900000|2024-03-21 18:15:00|7889.5|7887.5|7890|7888|7890|7888|7888.7|7886.7|73
1711045200000|2024-03-21 18:20:00|7890.5|7888.5|7889.2|7887.2|7891.2|7889.2|7889|7887|125
1711045500000|2024-03-21 18:25:00|7889.5|7887.5|7889.5|7887.5|7891|7889|7889|7887|176
1711045800000|2024-03-21 18:30:00|7889.2|7887.2|7888.5|7886.5|7889.7|7887.7|7888.5|7886.5|137
1711046100000|2024-03-21 18:35:00|7888|7886|7886.5|7884.5|7888|7886|7885|7883|230
1711046400000|2024-03-21 18:40:00|7886.2|7884.2|7888.5|7886.5|7888.5|7886.5|7884.7|7882.7|237
1711046700000|2024-03-21 18:45:00|7888.2|7886.2|7888.2|7886.2|7889.5|7887.5|7887.5|7885.5|115
1711047000000|2024-03-21 18:50:00|7888|7886|7888.5|7886.5|7889.5|7887.5|7888|7886|68
1711047300000|2024-03-21 18:55:00|7888.2|7886.2|7888.5|7886.5|7889|7887|7887|7885|93
1711047600000|2024-03-21 19:00:00|7888.2|7886.2|7889.2|7887.2|7889.5|7887.5|7888|7886|99
1711047900000|2024-03-21 19:05:00|7889.5|7887.5|7890.7|7888.7|7891.5|7889.5|7889.2|7887.2|219
1711048200000|2024-03-21 19:10:00|7890.5|7888.5|7889.7|7887.7|7891.5|7889.5|7889.7|7887.7|126
1711048500000|2024-03-21 19:15:00|7890|7888|7892|7890|7892.2|7890.2|7889.7|7887.7|25
1711048800000|2024-03-21 19:20:00|7891.5|7889.5|7891|7889|7892|7890|7889.5|7887.5|127
1711049100000|2024-03-21 19:25:00|7891.2|7889.2|7892|7890|7892|7890|7891.2|7889.2|77
1711049400000|2024-03-21 19:30:00|7892.2|7890.2|7890|7888|7893|7891|7890|7888|162
1711049700000|2024-03-21 19:35:00|7889.7|7887.7|7889.5|7887.5|7891.5|7889.5|7889|7887|102
1711050000000|2024-03-21 19:40:00|7890|7888|7891|7889|7891|7889|7889.2|7887.2|91
1711050300000|2024-03-21 19:45:00|7890.5|7888.5|7889.5|7887.5|7891|7889|7889|7887|138
1711050600000|2024-03-21 19:50:00|7890|7888|7888|7886|7890|7888|7887|7885|470
1711050900000|2024-03-21 19:55:00|7887.7|7885.7|7888|7886|7888.5|7886.5|7886|7884|800
1711051200000|2024-03-21 20:00:00|7888.5|7886.5|7888.5|7886.5|7889.2|7887.2|7888|7886|117
1711051500000|2024-03-21 20:05:00|7888.2|7886.2|7889.5|7887.5|7889.5|7887.5|7888|7886|37
1711051800000|2024-03-21 20:10:00|7889.7|7887.7|7889.7|7887.7|7889.7|7887.7|7889|7887|63
1711052100000|2024-03-21 20:15:00|7889.5|7887.5|7891|7889|7891|7889|7889.2|7887.2|34
1711052400000|2024-03-21 20:20:00|7890.7|7888.7|7890.7|7888.7|7891|7889|7890.5|7888.5|28
1711052700000|2024-03-21 20:25:00|7890.5|7888.5|7891|7889|7891|7889|7890.2|7888.2|13
1711053000000|2024-03-21 20:30:00|7890.5|7888.5|7889|7887|7890.5|7888.5|7889|7887|97
1711053300000|2024-03-21 20:35:00|7889.2|7887.2|7888.5|7886.5|7889.2|7887.2|7888|7886|65
1711053600000|2024-03-21 20:40:00|7888.7|7886.7|7888|7886|7888.7|7886.7|7888|7886|19
1711053900000|2024-03-21 20:45:00|7887.7|7885.7|7887.2|7885.2|7888|7886|7887.2|7885.2|36
1711054200000|2024-03-21 20:50:00|7887|7885|7885.5|7883.5|7887|7885|7885.5|7883.5|24
1711054500000|2024-03-21 20:55:00|7884.5|7882.5|7886.1|7882.1|7886.2|7883|7884|7882|261
1711054800000|2024-03-21 21:00:00|7885.3|7881.3|7885.8|7881.8|7886.1|7882.1|7885.2|7881.2|0
1711055100000|2024-03-21 21:05:00|7886|7882|7886.1|7882.1|7886.4|7882.4|7886|7882|0
1711055400000|2024-03-21 21:10:00|7886.2|7882.2|7886|7882|7886.6|7882.6|7885.9|7881.9|0
1711055700000|2024-03-21 21:15:00|7885.9|7881.9|7885.5|7881.5|7886|7882|7885.1|7881.1|0
1711056000000|2024-03-21 21:20:00|7885.4|7881.4|7885.7|7881.7|7885.7|7881.7|7885.4|7881.4|0
1711056600000|2024-03-21 21:30:00|7885.6|7881.6|7885.5|7881.5|7885.6|7881.6|7885.3|7881.3|0
1711056900000|2024-03-21 21:35:00|7885.3|7881.3|7885.3|7881.3|7885.5|7881.5|7885.3|7881.3|0
1711057200000|2024-03-21 21:40:00|7885.2|7881.2|7885.2|7881.2|7885.3|7881.3|7884.9|7880.9|0
1711057500000|2024-03-21 21:45:00|7885.1|7881.1|7885.1|7881.1|7886|7882|7885|7881|0
1711057800000|2024-03-21 21:50:00|7885|7881|7884.6|7880.6|7885.1|7881.1|7884.6|7880.6|0
1711058100000|2024-03-21 21:55:00|7884.5|7880.5|7884.8|7880.8|7884.8|7880.8|7883.8|7879.8|0
1711058400000|2024-03-21 22:00:00|7884.9|7880.9|7885.3|7881.3|7886.2|7882.2|7884.4|7880.4|0
1711058700000|2024-03-21 22:05:00|7885.4|7881.4|7882.6|7878.6|7885.5|7881.5|7882.5|7878.5|0
1711059000000|2024-03-21 22:10:00|7882.5|7878.5|7883.2|7879.2|7884.2|7880.2|7882.5|7878.5|0
1711059300000|2024-03-21 22:15:00|7883.6|7879.6|7883.7|7879.7|7884.8|7880.8|7883.5|7879.5|0
1711059600000|2024-03-21 22:20:00|7883.6|7879.6|7882.9|7878.9|7883.7|7879.7|7882.8|7878.8|0
1711059900000|2024-03-21 22:25:00|7880.9|7876.9|7882.2|7878.2|7882.5|7878.5|7880.4|7876.4|0
1711060200000|2024-03-21 22:30:00|7882.8|7878.8|7885.3|7881.3|7885.3|7881.3|7882.8|7878.8|0
1711060500000|2024-03-21 22:35:00|7885.2|7881.2|7885.9|7881.9|7885.9|7881.9|7884.8|7880.8|0
1711060800000|2024-03-21 22:40:00|7885.8|7881.8|7885.9|7881.9|7886.1|7882.1|7885.3|7881.3|0
1711061100000|2024-03-21 22:45:00|7886|7882|7886.7|7882.7|7886.7|7882.7|7885.9|7881.9|0
1711061400000|2024-03-21 22:50:00|7886.8|7882.8|7887.1|7883.1|7887.4|7883.4|7886.7|7882.7|0
1711061700000|2024-03-21 22:55:00|7887.2|7883.2|7887.1|7883.1|7887.4|7883.4|7887.1|7883.1|0
1711062000000|2024-03-21 23:00:00|7887|7883|7886.9|7882.9|7887.1|7883.1|7886.3|7882.3|0
1711062300000|2024-03-21 23:05:00|7886.8|7882.8|7887.1|7883.1|7887.4|7883.4|7886.7|7882.7|0
1711062600000|2024-03-21 23:10:00|7887|7883|7887.1|7883.1|7887.4|7883.4|7886.3|7882.3|0
1711062900000|2024-03-21 23:15:00|7886.9|7882.9|7885.7|7881.7|7887|7883|7885.4|7881.4|0
1711063200000|2024-03-21 23:20:00|7885.8|7881.8|7886.2|7882.2|7886.8|7882.8|7885.7|7881.7|0
1711063500000|2024-03-21 23:25:00|7886.3|7882.3|7886.8|7882.8|7887|7883|7886.3|7882.3|0
1711063800000|2024-03-21 23:30:00|7887|7883|7887.4|7883.4|7887.4|7883.4|7886.7|7882.7|0
1711064100000|2024-03-21 23:35:00|7887.5|7883.5|7887.4|7883.4|7887.9|7883.9|7887.1|7883.1|0
1711064400000|2024-03-21 23:40:00|7887.5|7883.5|7887.7|7883.7|7887.9|7883.9|7887.1|7883.1|0
1711064700000|2024-03-21 23:45:00|7887.5|7883.5|7887.7|7883.7|7888|7884|7887.2|7883.2|0
1711065000000|2024-03-21 23:50:00|7887.6|7883.6|7888|7884|7888.2|7884.2|7887.4|7883.4|0
1711065300000|2024-03-21 23:55:00|7888.1|7884.1|7887.7|7883.7|7888.2|7884.2|7887.7|7883.7|0
1711065600000|2024-03-22 00:00:00|7887.8|7883.8|7888.4|7884.4|7888.8|7884.8|7887.7|7883.7|0
1711065900000|2024-03-22 00:05:00|7888.3|7884.3|7887.1|7883.1|7888.8|7884.8|7887.1|7883.1|0
1711066200000|2024-03-22 00:10:00|7887.2|7883.2|7887.6|7883.6|7888.7|7884.7|7886.8|7882.8|0
1711066500000|2024-03-22 00:15:00|7885.7|7881.7|7882.7|7878.7|7885.7|7881.7|7881.7|7877.7|0
1711066800000|2024-03-22 00:20:00|7882.6|7878.6|7883.6|7879.6|7883.7|7879.7|7881.9|7877.9|0
1711067100000|2024-03-22 00:25:00|7883.7|7879.7|7884.3|7880.3|7884.3|7880.3|7883.5|7879.5|0
1711067400000|2024-03-22 00:30:00|7885|7881|7883.4|7879.4|7885.2|7881.2|7883.4|7879.4|0
1711067700000|2024-03-22 00:35:00|7883.7|7879.7|7883.4|7879.4|7884.4|7880.4|7883.4|7879.4|0
1711068000000|2024-03-22 00:40:00|7883.5|7879.5|7883.1|7879.1|7884.3|7880.3|7883|7879|0
1711068300000|2024-03-22 00:45:00|7883.2|7879.2|7884|7880|7884.1|7880.1|7882.4|7878.4|0
1711068600000|2024-03-22 00:50:00|7882|7878|7880.9|7876.9|7882|7878|7880|7876|0
1711068900000|2024-03-22 00:55:00|7881|7877|7882.7|7878.7|7882.7|7878.7|7881|7877|0
1711069200000|2024-03-22 01:00:00|7882.6|7878.6|7890|7887|7890.2|7887.2|7881.8|7877.8|147
1711069500000|2024-03-22 01:05:00|7889.7|7886.7|7889.7|7886.7|7889.7|7886.7|7886.7|7883.7|117
1711069800000|2024-03-22 01:10:00|7890.2|7887.2|7891.5|7888.5|7892.5|7889.5|7890.2|7887.2|100
1711070100000|2024-03-22 01:15:00|7891.2|7888.2|7890.7|7887.7|7892.7|7889.7|7890.2|7887.2|115
1711070400000|2024-03-22 01:20:00|7890.2|7887.2|7891.2|7888.2|7892|7889|7890.2|7887.2|31
1711070700000|2024-03-22 01:25:00|7890.7|7887.7|7890.5|7887.5|7891.5|7888.5|7889.7|7886.7|26
1711071000000|2024-03-22 01:30:00|7890.2|7887.2|7891.2|7888.2|7891.2|7888.2|7888.7|7885.7|37
1711071300000|2024-03-22 01:35:00|7891|7888|7887|7884|7891|7888|7886|7883|73
1711071600000|2024-03-22 01:40:00|7887.2|7884.2|7888.5|7885.5|7889.2|7886.2|7887.2|7884.2|38
1711071900000|2024-03-22 01:45:00|7888.2|7885.2|7886|7883|7889|7886|7885.5|7882.5|39
1711072200000|2024-03-22 01:50:00|7885.5|7882.5|7885.7|7882.7|7887.2|7884.2|7884.7|7881.7|34
1711072500000|2024-03-22 01:55:00|7885.5|7882.5|7883|7880|7885.7|7882.7|7882.5|7879.5|82
1711072800000|2024-03-22 02:00:00|7884|7881|7886.4|7883.4|7886.6|7883.6|7883.5|7880.5|64
1711073100000|2024-03-22 02:05:00|7886.1|7883.1|7886.6|7883.6|7887.6|7884.6|7886.1|7883.1|19
1711073400000|2024-03-22 02:10:00|7886.9|7883.9|7886.1|7883.1|7887.6|7884.6|7885.4|7882.4|29
1711073700000|2024-03-22 02:15:00|7885.9|7882.9|7885.1|7882.1|7886.4|7883.4|7884.6|7881.6|25
1711074000000|2024-03-22 02:20:00|7884.9|7881.9|7885.1|7882.1|7886.1|7883.1|7884.6|7881.6|11
1711074300000|2024-03-22 02:25:00|7884.9|7881.9|7884.1|7881.1|7885.1|7882.1|7883.6|7880.6|11
1711074600000|2024-03-22 02:30:00|7883.9|7880.9|7882.6|7879.6|7884.1|7881.1|7882.1|7879.1|102
1711074900000|2024-03-22 02:35:00|7882.4|7879.4|7882.1|7879.1|7882.9|7879.9|7881.4|7878.4|44
1711075200000|2024-03-22 02:40:00|7881.9|7878.9|7881.1|7878.1|7882.6|7879.6|7881.1|7878.1|53
1711075500000|2024-03-22 02:45:00|7880.9|7877.9|7881.1|7878.1|7881.9|7878.9|7880.6|7877.6|30
1711075800000|2024-03-22 02:50:00|7880.9|7877.9|7880.6|7877.6|7881.6|7878.6|7880.6|7877.6|30
1711076100000|2024-03-22 02:55:00|7880.9|7877.9|7880.6|7877.6|7881.6|7878.6|7880.6|7877.6|12
1711076400000|2024-03-22 03:00:00|7880.9|7877.9|7881.1|7878.1|7881.6|7878.6|7880.6|7877.6|17
1711076700000|2024-03-22 03:05:00|7881.4|7878.4|7880.6|7877.6|7881.4|7878.4|7880.4|7877.4|5
1711077000000|2024-03-22 03:10:00|7880.4|7877.4|7880.1|7877.1|7880.6|7877.6|7879.4|7876.4|92
1711077300000|2024-03-22 03:15:00|7879.6|7876.6|7880.1|7877.1|7881.1|7878.1|7879.6|7876.6|49
1711077600000|2024-03-22 03:20:00|7880.4|7877.4|7878.9|7875.9|7881.1|7878.1|7878.9|7875.9|43
1711077900000|2024-03-22 03:25:00|7879.1|7876.1|7877.6|7874.6|7879.1|7876.1|7877.6|7874.6|36
1711078200000|2024-03-22 03:30:00|7877.9|7874.9|7876.9|7873.9|7879.1|7876.1|7876.6|7873.6|33
1711078500000|2024-03-22 03:35:00|7877.1|7874.1|7878.6|7875.6|7879.4|7876.4|7877.1|7874.1|18
1711078800000|2024-03-22 03:40:00|7878.4|7875.4|7878.9|7875.9|7879.6|7876.6|7878.1|7875.1|17
1711079100000|2024-03-22 03:45:00|7878.6|7875.6|7878.4|7875.4|7878.9|7875.9|7877.9|7874.9|14
1711079400000|2024-03-22 03:50:00|7878.1|7875.1|7877.9|7874.9|7878.6|7875.6|7877.1|7874.1|11
1711079700000|2024-03-22 03:55:00|7877.6|7874.6|7878.6|7875.6|7879.4|7876.4|7876.9|7873.9|23
1711080000000|2024-03-22 04:00:00|7878.9|7875.9|7879.1|7876.1|7879.9|7876.9|7878.4|7875.4|8
1711080300000|2024-03-22 04:05:00|7879.4|7876.4|7879.6|7876.6|7880.1|7877.1|7879.1|7876.1|12
1711080600000|2024-03-22 04:10:00|7879.9|7876.9|7879.6|7876.6|7880.6|7877.6|7879.1|7876.1|18
1711080900000|2024-03-22 04:15:00|7879.9|7876.9|7877.9|7874.9|7879.9|7876.9|7877.1|7874.1|21
1711081200000|2024-03-22 04:20:00|7878.4|7875.4|7878.6|7875.6|7878.9|7875.9|7878.1|7875.1|2
1711081500000|2024-03-22 04:25:00|7878.4|7875.4|7878.6|7875.6|7879.6|7876.6|7878.4|7875.4|9
1711081800000|2024-03-22 04:30:00|7879.1|7876.1|7880.6|7877.6|7880.6|7877.6|7879.1|7876.1|11
1711082100000|2024-03-22 04:35:00|7880.9|7877.9|7879.9|7876.9|7881.1|7878.1|7879.6|7876.6|13
1711082400000|2024-03-22 04:40:00|7879.6|7876.6|7879.9|7876.9|7879.9|7876.9|7879.1|7876.1|8
1711082700000|2024-03-22 04:45:00|7880.4|7877.4|7880.1|7877.1|7880.4|7877.4|7879.1|7876.1|4
1711083000000|2024-03-22 04:50:00|7880.6|7877.6|7880.6|7877.6|7881.6|7878.6|7879.6|7876.6|6
1711083300000|2024-03-22 04:55:00|7880.4|7877.4|7880.1|7877.1|7880.9|7877.9|7880.1|7877.1|6
1711083600000|2024-03-22 05:00:00|7880.4|7877.4|7880.6|7877.6|7881.6|7878.6|7879.6|7876.6|10
1711083900000|2024-03-22 05:05:00|7881.1|7878.1|7880.6|7877.6|7881.6|7878.6|7880.6|7877.6|9
1711084200000|2024-03-22 05:10:00|7880.9|7877.9|7884.1|7881.1|7884.9|7881.9|7880.6|7877.6|84
1711084500000|2024-03-22 05:15:00|7884.4|7881.4|7885.6|7882.6|7885.9|7882.9|7883.6|7880.6|9
1711084800000|2024-03-22 05:20:00|7885.1|7882.1|7884.9|7881.9|7885.6|7882.6|7883.6|7880.6|18
1711085100000|2024-03-22 05:25:00|7884.6|7881.6|7884.9|7881.9|7885.4|7882.4|7884.1|7881.1|1
1711085400000|2024-03-22 05:30:00|7884.6|7881.6|7885.1|7882.1|7885.1|7882.1|7883.4|7880.4|10
1711085700000|2024-03-22 05:35:00|7884.6|7881.6|7884.1|7881.1|7884.9|7881.9|7883.1|7880.1|13
1711086000000|2024-03-22 05:40:00|7884.4|7881.4|7884.6|7881.6|7884.9|7881.9|7884.1|7881.1|10
1711086300000|2024-03-22 05:45:00|7885.1|7882.1|7885.4|7882.4|7885.9|7882.9|7884.6|7881.6|4
1711086600000|2024-03-22 05:50:00|7885.1|7882.1|7884.1|7881.1|7885.1|7882.1|7884.1|7881.1|0
1711086900000|2024-03-22 05:55:00|7884.4|7881.4|7885.4|7882.4|7886.1|7883.1|7884.1|7881.1|129
1711087200000|2024-03-22 06:00:00|7885.6|7882.6|7886.4|7883.4|7888.1|7885.1|7885.1|7882.1|25
1711087500000|2024-03-22 06:05:00|7886.6|7883.6|7885.6|7882.6|7886.6|7883.6|7885.4|7882.4|32
1711087800000|2024-03-22 06:10:00|7885.9|7882.9|7890.1|7887.1|7890.1|7887.1|7885.9|7882.9|47
1711088100000|2024-03-22 06:15:00|7889.9|7886.9|7888.6|7885.6|7889.9|7886.9|7887.4|7884.4|18
1711088400000|2024-03-22 06:20:00|7888.4|7885.4|7887.4|7884.4|7889.1|7886.1|7886.1|7883.1|71
1711088700000|2024-03-22 06:25:00|7887.9|7884.9|7885.4|7882.4|7890.1|7887.1|7885.4|7882.4|47
1711089000000|2024-03-22 06:30:00|7885.9|7882.9|7883.6|7880.6|7886.1|7883.1|7883.6|7880.6|40
1711089300000|2024-03-22 06:35:00|7884.1|7881.1|7885.6|7882.6|7885.6|7882.6|7883.6|7880.6|16
1711089600000|2024-03-22 06:40:00|7885.9|7882.9|7885.6|7882.6|7887.4|7884.4|7884.6|7881.6|123
1711089900000|2024-03-22 06:45:00|7885.1|7882.1|7885.9|7882.9|7886.6|7883.6|7884.6|7881.6|19
1711090200000|2024-03-22 06:50:00|7885.6|7882.6|7885.6|7882.6|7885.6|7882.6|7883.6|7880.6|100
1711090500000|2024-03-22 06:55:00|7886.1|7883.1|7880.6|7877.6|7886.4|7883.4|7880.4|7877.4|68
1711090800000|2024-03-22 07:00:00|7880.9|7877.9|7881.1|7879.1|7886.1|7884.1|7879.4|7877.4|214
1711091100000|2024-03-22 07:05:00|7881.6|7879.6|7884.1|7882.1|7884.9|7882.9|7881.4|7879.4|80
1711091400000|2024-03-22 07:10:00|7884.4|7882.4|7883.4|7881.4|7884.4|7882.4|7881.9|7879.9|267
1711091700000|2024-03-22 07:15:00|7882.9|7880.9|7882.9|7880.9|7884.9|7882.9|7881.9|7879.9|234
1711092000000|2024-03-22 07:20:00|7883.1|7881.1|7879.6|7877.6|7884.6|7882.6|7878.6|7876.6|371
1711092300000|2024-03-22 07:25:00|7879.9|7877.9|7878.4|7876.4|7881.1|7879.1|7878.4|7876.4|129
1711092600000|2024-03-22 07:30:00|7878.6|7876.6|7887.4|7885.4|7887.4|7885.4|7878.4|7876.4|363
1711092900000|2024-03-22 07:35:00|7886.9|7884.9|7888.1|7886.1|7889.4|7887.4|7885.9|7883.9|199
1711093200000|2024-03-22 07:40:00|7888.4|7886.4|7889.1|7887.1|7891.1|7889.1|7887.6|7885.6|213
1711093500000|2024-03-22 07:45:00|7888.9|7886.9|7890.1|7888.1|7890.9|7888.9|7888.4|7886.4|92
1711093800000|2024-03-22 07:50:00|7890.4|7888.4|7888.9|7886.9|7891.1|7889.1|7888.9|7886.9|176
1711094100000|2024-03-22 07:55:00|7888.6|7886.6|7891.6|7889.6|7893.6|7891.6|7887.9|7885.9|317
1711094400000|2024-03-22 08:00:00|7891.1|7890.1|7894.1|7893.1|7901.1|7900.1|7890.9|7889.9|3616
1711094700000|2024-03-22 08:05:00|7893.9|7892.9|7906.9|7905.9|7909.9|7908.9|7890.4|7889.4|1708
1711095000000|2024-03-22 08:10:00|7906.6|7905.6|7912.1|7911.1|7912.1|7911.1|7898.9|7897.9|1309
1711095300000|2024-03-22 08:15:00|7911.9|7910.9|7906.4|7905.4|7913.9|7912.9|7903.6|7902.6|924
1711095600000|2024-03-22 08:20:00|7906.1|7905.1|7907.4|7906.4|7911.1|7910.1|7905.9|7904.9|1088
1711095900000|2024-03-22 08:25:00|7907.9|7906.9|7914.4|7913.4|7915.9|7914.9|7907.9|7906.9|1115
1711096200000|2024-03-22 08:30:00|7913.9|7912.9|7922.9|7921.9|7924.4|7923.4|7913.9|7912.9|1487
1711096500000|2024-03-22 08:35:00|7923.4|7922.4|7928.9|7927.9|7928.9|7927.9|7920.1|7919.1|854
1711096800000|2024-03-22 08:40:00|7928.3|7927.3|7922.3|7921.3|7928.3|7927.3|7919|7918|927
1711097100000|2024-03-22 08:45:00|7921.5|7920.5|7927.8|7926.8|7927.8|7926.8|7921|7920|744
1711097400000|2024-03-22 08:50:00|7928|7927|7932.8|7931.8|7935.8|7934.8|7927.8|7926.8|760
1711097700000|2024-03-22 08:55:00|7932.3|7931.3|7932|7931|7933.5|7932.5|7927.8|7926.8|757
1711098000000|2024-03-22 09:00:00|7931.8|7930.8|7933.3|7932.3|7935.3|7934.3|7930|7929|782
1711098300000|2024-03-22 09:05:00|7932.8|7931.8|7938.8|7937.8|7941|7940|7931.5|7930.5|733
1711098600000|2024-03-22 09:10:00|7939|7938|7945|7944|7946.3|7945.3|7937.8|7936.8|608
1711098900000|2024-03-22 09:15:00|7944.8|7943.8|7945.3|7944.3|7946.5|7945.5|7944.3|7943.3|579
1711099200000|2024-03-22 09:20:00|7945.5|7944.5|7946.8|7945.8|7949.8|7948.8|7944.5|7943.5|776
1711099500000|2024-03-22 09:25:00|7946.3|7945.3|7952|7951|7952|7951|7945.8|7944.8|663
1711099800000|2024-03-22 09:30:00|7952.3|7951.3|7952.3|7951.3|7955.8|7954.8|7950.5|7949.5|1128
1711100100000|2024-03-22 09:35:00|7952|7951|7948.3|7947.3|7952.8|7951.8|7945.8|7944.8|783
1711100400000|2024-03-22 09:40:00|7947.8|7946.8|7946.3|7945.3|7949.5|7948.5|7945.8|7944.8|569
1711100700000|2024-03-22 09:45:00|7946.5|7945.5|7947|7946|7950.5|7949.5|7945.3|7944.3|576
1711101000000|2024-03-22 09:50:00|7946.8|7945.8|7949|7948|7952.8|7951.8|7946.8|7945.8|557
1711101300000|2024-03-22 09:55:00|7948.8|7947.8|7949.5|7948.5|7951.5|7950.5|7947.3|7946.3|630
1711101600000|2024-03-22 10:00:00|7949.3|7948.3|7955.8|7954.8|7957.8|7956.8|7949.3|7948.3|732
1711101900000|2024-03-22 10:05:00|7956.3|7955.3|7957.3|7956.3|7958.8|7957.8|7954.5|7953.5|579
1711102200000|2024-03-22 10:10:00|7957|7956|7961|7960|7963.3|7962.3|7956.8|7955.8|547
1711102500000|2024-03-22 10:15:00|7960.8|7959.8|7956.8|7955.8|7961.8|7960.8|7955.3|7954.3|430
1711102800000|2024-03-22 10:20:00|7957|7956|7956.5|7955.5|7960.3|7959.3|7956.5|7955.5|336
1711103100000|2024-03-22 10:25:00|7956.3|7955.3|7955.3|7954.3|7957.8|7956.8|7953.3|7952.3|615
1711103400000|2024-03-22 10:30:00|7954.8|7953.8|7949.3|7948.3|7954.8|7953.8|7948.8|7947.8|481
1711103700000|2024-03-22 10:35:00|7949|7948|7947.3|7946.3|7950.3|7949.3|7946.8|7945.8|484
1711104000000|2024-03-22 10:40:00|7946.8|7945.8|7947.3|7946.3|7949.8|7948.8|7946.5|7945.5|348
1711104300000|2024-03-22 10:45:00|7946.8|7945.8|7945.8|7944.8|7949.3|7948.3|7945.3|7944.3|474
1711104600000|2024-03-22 10:50:00|7945.5|7944.5|7946.3|7945.3|7947.8|7946.8|7945|7944|387
1711104900000|2024-03-22 10:55:00|7945.8|7944.8|7946.3|7945.3|7947.3|7946.3|7944.8|7943.8|585
1711105200000|2024-03-22 11:00:00|7946|7945|7942.8|7941.8|7948.8|7947.8|7942.8|7941.8|521
1711105500000|2024-03-22 11:05:00|7942.5|7941.5|7943.3|7942.3|7944.5|7943.5|7942.3|7941.3|248
1711105800000|2024-03-22 11:10:00|7943.8|7942.8|7943.5|7942.5|7945.8|7944.8|7943.3|7942.3|320
1711106100000|2024-03-22 11:15:00|7943.8|7942.8|7942.8|7941.8|7944.5|7943.5|7942.3|7941.3|370
1711106400000|2024-03-22 11:20:00|7942.3|7941.3|7936|7935|7942.3|7941.3|7935.8|7934.8|882
1711106700000|2024-03-22 11:25:00|7936.3|7935.3|7935.3|7934.3|7937.8|7936.8|7935.3|7934.3|348
1711107000000|2024-03-22 11:30:00|7935.8|7934.8|7937.8|7936.8|7937.8|7936.8|7934.3|7933.3|283
1711107300000|2024-03-22 11:35:00|7937.5|7936.5|7937|7936|7939.3|7938.3|7936.3|7935.3|280
1711107600000|2024-03-22 11:40:00|7937.3|7936.3|7932|7931|7937.3|7936.3|7931.8|7930.8|492
1711107900000|2024-03-22 11:45:00|7932.3|7931.3|7926.5|7925.5|7932.8|7931.8|7926.5|7925.5|474
1711108200000|2024-03-22 11:50:00|7926.3|7925.3|7923.8|7922.8|7926.8|7925.8|7922.8|7921.8|932
1711108500000|2024-03-22 11:55:00|7924.3|7923.3|7919.3|7918.3|7926|7925|7919|7918|947
1711108800000|2024-03-22 12:00:00|7918.8|7917.8|7917.8|7916.8|7920.3|7919.3|7917.3|7916.3|608
1711109100000|2024-03-22 12:05:00|7917.5|7916.5|7918.8|7917.8|7919|7918|7913|7912|592
1711109400000|2024-03-22 12:10:00|7919|7918|7917.3|7916.3|7920.3|7919.3|7915.8|7914.8|401
1711109700000|2024-03-22 12:15:00|7917.5|7916.5|7920.5|7919.5|7920.8|7919.8|7917|7916|377
1711110000000|2024-03-22 12:20:00|7920.3|7919.3|7920|7919|7921.8|7920.8|7918.3|7917.3|509
1711110300000|2024-03-22 12:25:00|7919.8|7918.8|7921.8|7920.8|7922.8|7921.8|7918.3|7917.3|682
1711110600000|2024-03-22 12:30:00|7921.5|7920.5|7920.8|7919.8|7923.8|7922.8|7920.5|7919.5|655
1711110900000|2024-03-22 12:35:00|7921.3|7920.3|7923.5|7922.5|7923.8|7922.8|7918.5|7917.5|264
1711111200000|2024-03-22 12:40:00|7923.6|7922.6|7925.4|7924.4|7927.4|7926.4|7922.9|7921.9|658
1711111500000|2024-03-22 12:45:00|7925.6|7924.6|7923.4|7922.4|7925.6|7924.6|7920.4|7919.4|430
1711111800000|2024-03-22 12:50:00|7923.6|7922.6|7924.1|7923.1|7925.9|7924.9|7923.4|7922.4|426
1711112100000|2024-03-22 12:55:00|7924.4|7923.4|7924.9|7923.9|7925.9|7924.9|7922.9|7921.9|408
1711112400000|2024-03-22 13:00:00|7924.6|7923.6|7926.4|7925.4|7927.9|7926.9|7923.9|7922.9|599
1711112700000|2024-03-22 13:05:00|7926.6|7925.6|7925.4|7924.4|7926.9|7925.9|7924.1|7923.1|451
1711113000000|2024-03-22 13:10:00|7925.1|7924.1|7924.6|7923.6|7926.9|7925.9|7923.6|7922.6|366
1711113300000|2024-03-22 13:15:00|7924.9|7923.9|7927.6|7926.6|7928.9|7927.9|7924.4|7923.4|257
1711113600000|2024-03-22 13:20:00|7927.9|7926.9|7932.9|7931.9|7932.9|7931.9|7927.9|7926.9|476
1711113900000|2024-03-22 13:25:00|7932.6|7931.6|7932.6|7931.6|7933.9|7932.9|7930.9|7929.9|454
1711114200000|2024-03-22 13:30:00|7932.4|7931.4|7930.9|7929.9|7934.4|7933.4|7929.4|7928.4|948
1711114500000|2024-03-22 13:35:00|7931.4|7930.4|7934.4|7933.4|7936.1|7935.1|7928.4|7927.4|1198
1711114800000|2024-03-22 13:40:00|7934.9|7933.9|7932.4|7931.4|7937.4|7936.4|7931.9|7930.9|715
1711115100000|2024-03-22 13:45:00|7932.9|7931.9|7927.4|7926.4|7934.4|7933.4|7927.4|7926.4|801
1711115400000|2024-03-22 13:50:00|7927.1|7926.1|7931.1|7930.1|7935.9|7934.9|7926.9|7925.9|848
1711115700000|2024-03-22 13:55:00|7931.4|7930.4|7924.4|7923.4|7931.4|7930.4|7924.4|7923.4|705
1711116000000|2024-03-22 14:00:00|7924.6|7923.6|7931.9|7930.9|7932.4|7931.4|7923.9|7922.9|812
1711116300000|2024-03-22 14:05:00|7932.4|7931.4|7935.4|7934.4|7935.9|7934.9|7929.4|7928.4|766
1711116600000|2024-03-22 14:10:00|7934.9|7933.9|7931.4|7930.4|7935.4|7934.4|7930.9|7929.9|931
1711116900000|2024-03-22 14:15:00|7930.9|7929.9|7932.9|7931.9|7932.9|7931.9|7928.4|7927.4|584
1711117200000|2024-03-22 14:20:00|7933.1|7932.1|7932.9|7931.9|7934.1|7933.1|7931.1|7930.1|714
1711117500000|2024-03-22 14:25:00|7933.1|7932.1|7935.9|7934.9|7936.4|7935.4|7932.4|7931.4|694
1711117800000|2024-03-22 14:30:00|7936.4|7935.4|7937.9|7936.9|7938.9|7937.9|7936.1|7935.1|727
1711118100000|2024-03-22 14:35:00|7938.4|7937.4|7939.4|7938.4|7940.9|7939.9|7938.4|7937.4|641
1711118400000|2024-03-22 14:40:00|7939.1|7938.1|7938.9|7937.9|7941.1|7940.1|7937.9|7936.9|636
1711118700000|2024-03-22 14:45:00|7939.1|7938.1|7941.4|7940.4|7941.4|7940.4|7936.4|7935.4|846
1711119000000|2024-03-22 14:50:00|7941.1|7940.1|7938.9|7937.9|7941.9|7940.9|7938.9|7937.9|664
1711119300000|2024-03-22 14:55:00|7939.1|7938.1|7934.9|7933.9|7939.4|7938.4|7932.9|7931.9|994
1711119600000|2024-03-22 15:00:00|7934.6|7933.6|7941.9|7940.9|7941.9|7940.9|7934.4|7933.4|768
1711119900000|2024-03-22 15:05:00|7941.6|7940.6|7940.9|7939.9|7944.4|7943.4|7939.9|7938.9|774
1711120200000|2024-03-22 15:10:00|7941.1|7940.1|7944.4|7943.4|7944.6|7943.6|7940.9|7939.9|798
1711120500000|2024-03-22 15:15:00|7943.9|7942.9|7941.4|7940.4|7944.4|7943.4|7939.4|7938.4|588
1711120800000|2024-03-22 15:20:00|7941.6|7940.6|7942.6|7941.6|7944.4|7943.4|7941.4|7940.4|672
1711121100000|2024-03-22 15:25:00|7942.4|7941.4|7944.4|7943.4|7944.9|7943.9|7941.1|7940.1|593
1711121400000|2024-03-22 15:30:00|7943.9|7942.9|7938.9|7937.9|7943.9|7942.9|7938.9|7937.9|514
1711121700000|2024-03-22 15:35:00|7939.4|7938.4|7935.9|7934.9|7940.1|7939.1|7935.6|7934.6|668
1711122000000|2024-03-22 15:40:00|7936.4|7935.4|7933.9|7932.9|7938.4|7937.4|7933.6|7932.6|461
1711122300000|2024-03-22 15:45:00|7933.4|7932.4|7935.9|7934.9|7937.6|7936.6|7932.6|7931.6|388
1711122600000|2024-03-22 15:50:00|7936.4|7935.4|7935.9|7934.9|7938.4|7937.4|7935.9|7934.9|367
1711122900000|2024-03-22 15:55:00|7936.1|7935.1|7934.9|7933.9|7936.9|7935.9|7933.4|7932.4|497
1711123200000|2024-03-22 16:00:00|7935.1|7934.1|7933.4|7932.4|7935.4|7934.4|7932.9|7931.9|648
1711123500000|2024-03-22 16:05:00|7933.6|7932.6|7936.4|7935.4|7937.9|7936.9|7932.9|7931.9|444
1711123800000|2024-03-22 16:10:00|7935.9|7934.9|7935.9|7934.9|7937.4|7936.4|7935.1|7934.1|559
1711124100000|2024-03-22 16:15:00|7936.1|7935.1|7936.9|7935.9|7937.4|7936.4|7934.9|7933.9|476
1711124400000|2024-03-22 16:20:00|7937.4|7936.4|7936.4|7935.4|7937.4|7936.4|7935.9|7934.9|707
1711124700000|2024-03-22 16:25:00|7936.1|7935.1|7935.9|7933.9|7936.9|7935.9|7932.9|7931.9|3552
1711125000000|2024-03-22 16:30:00|7935.6|7933.6|7931.4|7929.4|7935.6|7933.6|7929.9|7927.9|4618
1711125300000|2024-03-22 16:35:00|7930.9|7928.9|7932.9|7930.9|7933.4|7931.4|7929.9|7927.9|1611
1711125600000|2024-03-22 16:40:00|7933.1|7931.1|7936.9|7934.9|7936.9|7934.9|7933.1|7931.1|457
1711125900000|2024-03-22 16:45:00|7937.1|7935.1|7937.9|7935.9|7940.1|7938.1|7936.9|7934.9|584
1711126200000|2024-03-22 16:50:00|7938.1|7936.1|7939.4|7937.4|7939.9|7937.9|7937.9|7935.9|329
1711126500000|2024-03-22 16:55:00|7939.1|7937.1|7939.9|7937.9|7940.1|7938.1|7938.1|7936.1|152
1711126800000|2024-03-22 17:00:00|7940.1|7938.1|7941.4|7939.4|7941.4|7939.4|7939.4|7937.4|205
1711127100000|2024-03-22 17:05:00|7940.9|7938.9|7941.9|7939.9|7942.4|7940.4|7940.4|7938.4|214
1711127400000|2024-03-22 17:10:00|7941.6|7939.6|7939.9|7937.9|7941.6|7939.6|7939.4|7937.4|309
1711127700000|2024-03-22 17:15:00|7939.6|7937.6|7940.4|7938.4|7940.9|7938.9|7939.6|7937.6|179
1711128000000|2024-03-22 17:20:00|7939.9|7937.9|7938.4|7936.4|7939.9|7937.9|7937.4|7935.4|247
1711128300000|2024-03-22 17:25:00|7938.1|7936.1|7938.9|7936.9|7939.4|7937.4|7938.1|7936.1|132
1711128600000|2024-03-22 17:30:00|7939.1|7937.1|7937.9|7935.9|7939.4|7937.4|7937.4|7935.4|221
1711128900000|2024-03-22 17:35:00|7938.1|7936.1|7937.4|7935.4|7938.4|7936.4|7937.1|7935.1|84
1711129200000|2024-03-22 17:40:00|7937.1|7935.1|7936.4|7934.4|7937.4|7935.4|7936.1|7934.1|68
1711129500000|2024-03-22 17:45:00|7936.9|7934.9|7937.9|7935.9|7938.9|7936.9|7936.4|7934.4|106
1711129800000|2024-03-22 17:50:00|7937.6|7935.6|7940.1|7938.1|7940.9|7938.9|7937.6|7935.6|117
1711130100000|2024-03-22 17:55:00|7939.9|7937.9|7940.9|7938.9|7941.1|7939.1|7939.9|7937.9|123
1711130400000|2024-03-22 18:00:00|7941.1|7939.1|7941.4|7939.4|7941.6|7939.6|7940.4|7938.4|76
1711130700000|2024-03-22 18:05:00|7941.6|7939.6|7941.6|7939.6|7941.9|7939.9|7940.4|7938.4|131
1711131000000|2024-03-22 18:10:00|7941.9|7939.9|7940.4|7938.4|7942.6|7940.6|7939.9|7937.9|125
1711131300000|2024-03-22 18:15:00|7940.1|7938.1|7939.4|7937.4|7940.4|7938.4|7938.6|7936.6|146
1711131600000|2024-03-22 18:20:00|7939.6|7937.6|7938.4|7936.4|7939.9|7937.9|7937.6|7935.6|97
1711131900000|2024-03-22 18:25:00|7938.6|7936.6|7939.1|7937.1|7939.9|7937.9|7938.1|7936.1|109
1711132200000|2024-03-22 18:30:00|7938.9|7936.9|7935.4|7933.4|7938.9|7936.9|7935.1|7933.1|132
1711132500000|2024-03-22 18:35:00|7935.9|7933.9|7936.4|7934.4|7936.6|7934.6|7935.4|7933.4|90
1711132800000|2024-03-22 18:40:00|7936.1|7934.1|7933.9|7931.9|7936.4|7934.4|7933.6|7931.6|82
1711133100000|2024-03-22 18:45:00|7934.4|7932.4|7932.9|7930.9|7934.9|7932.9|7932.9|7930.9|98
1711133400000|2024-03-22 18:50:00|7933.4|7931.4|7933.9|7931.9|7934.4|7932.4|7932.4|7930.4|114
1711133700000|2024-03-22 18:55:00|7933.6|7931.6|7935.9|7933.9|7936.4|7934.4|7933.6|7931.6|75
1711134000000|2024-03-22 19:00:00|7935.6|7933.6|7935.1|7933.1|7936.4|7934.4|7935.1|7933.1|61
1711134300000|2024-03-22 19:05:00|7935.4|7933.4|7934.6|7932.6|7935.9|7933.9|7933.4|7931.4|62
1711134600000|2024-03-22 19:10:00|7934.9|7932.9|7929.4|7927.4|7935.1|7933.1|7929.4|7927.4|122
1711134900000|2024-03-22 19:15:00|7929.6|7927.6|7928.6|7926.6|7930.4|7928.4|7927.1|7925.1|110
1711135200000|2024-03-22 19:20:00|7928.9|7926.9|7929.4|7927.4|7929.9|7927.9|7927.9|7925.9|103
1711135500000|2024-03-22 19:25:00|7929.9|7927.9|7930.9|7928.9|7931.4|7929.4|7929.9|7927.9|91
1711135800000|2024-03-22 19:30:00|7930.6|7928.6|7928.1|7926.1|7931.1|7929.1|7928.1|7926.1|87
1711136100000|2024-03-22 19:35:00|7928.4|7926.4|7929.1|7927.1|7930.4|7928.4|7928.4|7926.4|125
1711136400000|2024-03-22 19:40:00|7929.4|7927.4|7929.9|7927.9|7929.9|7927.9|7927.9|7925.9|167
1711136700000|2024-03-22 19:45:00|7929.4|7927.4|7931.1|7929.1|7931.4|7929.4|7929.4|7927.4|150
1711137000000|2024-03-22 19:50:00|7931.4|7929.4|7931.1|7929.1|7932.6|7930.6|7930.4|7928.4|297
1711137300000|2024-03-22 19:55:00|7931.4|7929.4|7927.9|7925.9|7932.4|7930.4|7927.9|7925.9|510
1711137600000|2024-03-22 20:00:00|7928.1|7926.1|7927.9|7925.9|7929.6|7927.6|7927.4|7925.4|94
1711137900000|2024-03-22 20:05:00|7928.1|7926.1|7928.1|7926.1|7928.4|7926.4|7927.9|7925.9|27
1711138200000|2024-03-22 20:10:00|7928.4|7926.4|7928.4|7926.4|7928.4|7926.4|7928.1|7926.1|21
1711138500000|2024-03-22 20:15:00|7928.6|7926.6|7927.6|7925.6|7928.6|7926.6|7927.6|7925.6|25
1711138800000|2024-03-22 20:20:00|7927.9|7925.9|7927.9|7925.9|7928.6|7926.6|7927.4|7925.4|26
1711139100000|2024-03-22 20:25:00|7927.6|7925.6|7926.9|7924.9|7927.6|7925.6|7926.6|7924.6|28
1711139400000|2024-03-22 20:30:00|||||||||9
1711139700000|2024-03-22 20:35:00|7927.4|7925.4|7927.9|7925.9|7928.1|7926.1|7926.9|7924.9|34
1711140000000|2024-03-22 20:40:00|7928.1|7926.1|7928.4|7926.4|7928.4|7926.4|7927.9|7925.9|17
1711140300000|2024-03-22 20:45:00|7928.1|7926.1|7926.9|7924.9|7928.1|7926.1|7926.9|7924.9|41
1711140600000|2024-03-22 20:50:00|7927.4|7925.4|7926.6|7924.6|7927.4|7925.4|7925.9|7923.9|47
1711140900000|2024-03-22 20:55:00|7926.4|7924.4|7928.5|7924.5|7928.5|7925.9|7926.1|7924.1|54
1711317600000|2024-03-24 22:00:00|7932.1|7928.1|7931.6|7927.6|7932.1|7928.1|7931|7927|0
1711317900000|2024-03-24 22:05:00|7931.7|7927.7|7931|7927|7933.6|7929.6|7930.8|7926.8|0
1711318200000|2024-03-24 22:10:00|7930.9|7926.9|7930.2|7926.2|7931.8|7927.8|7929.5|7925.5|0
1711318500000|2024-03-24 22:15:00|7930.3|7926.3|7930.6|7926.6|7931.6|7927.6|7929.7|7925.7|0
1711318800000|2024-03-24 22:20:00|7930.8|7926.8|7930.6|7926.6|7930.9|7926.9|7930|7926|0
1711319100000|2024-03-24 22:25:00|7930.5|7926.5|7929.6|7925.6|7930.5|7926.5|7929.2|7925.2|0
1711319400000|2024-03-24 22:30:00|7929.4|7925.4|7928.2|7924.2|7929.8|7925.8|7928.1|7924.1|0
1711319700000|2024-03-24 22:35:00|7928.3|7924.3|7931.8|7927.8|7933.3|7929.3|7927.5|7923.5|0
1711320000000|2024-03-24 22:40:00|7931.7|7927.7|7931.7|7927.7|7932.4|7928.4|7931.4|7927.4|0
1711320300000|2024-03-24 22:45:00|7929.3|7925.3|7930.2|7926.2|7930.2|7926.2|7929.3|7925.3|0
1711320600000|2024-03-24 22:50:00|7930|7926|7930.2|7926.2|7930.2|7926.2|7929.7|7925.7|0
1711320900000|2024-03-24 22:55:00|7930.1|7926.1|7929.7|7925.7|7930.6|7926.6|7929.2|7925.2|0
1711321200000|2024-03-24 23:00:00|7929.9|7925.9|7929.5|7925.5|7930.3|7926.3|7928.1|7924.1|0
1711321500000|2024-03-24 23:05:00|7929.6|7925.6|7931.3|7927.3|7931.8|7927.8|7929.6|7925.6|0
1711321800000|2024-03-24 23:10:00|7931.4|7927.4|7931.6|7927.6|7931.8|7927.8|7930.6|7926.6|0
1711322100000|2024-03-24 23:15:00|7931.7|7927.7|7932.4|7928.4|7932.6|7928.6|7931.6|7927.6|0
1711322400000|2024-03-24 23:20:00|7932.3|7928.3|7932.6|7928.6|7932.6|7928.6|7932.1|7928.1|0
1711322700000|2024-03-24 23:25:00|7932.5|7928.5|7931.8|7927.8|7932.6|7928.6|7931.6|7927.6|0
1711323000000|2024-03-24 23:30:00|7931.7|7927.7|7932.4|7928.4|7932.4|7928.4|7931.6|7927.6|0
1711323300000|2024-03-24 23:35:00|7932.3|7928.3|7931.8|7927.8|7932.4|7928.4|7931.8|7927.8|0
1711323600000|2024-03-24 23:40:00|7932|7928|7932.1|7928.1|7932.4|7928.4|7931.8|7927.8|0
1711323900000|2024-03-24 23:45:00|7932.2|7928.2|7933.1|7929.1|7933.5|7929.5|7932.2|7928.2|0
1711324200000|2024-03-24 23:50:00|7933.2|7929.2|7932.9|7928.9|7933.5|7929.5|7932.6|7928.6|0
1711324500000|2024-03-24 23:55:00|7932.8|7928.8|7933.5|7929.5|7933.7|7929.7|7932.6|7928.6|0
1711324800000|2024-03-25 00:00:00|7933.6|7929.6|7935.3|7931.3|7935.3|7931.3|7933.1|7929.1|0
1711325100000|2024-03-25 00:05:00|7935.2|7931.2|7933.2|7929.2|7935.3|7931.3|7933.2|7929.2|0
1711325400000|2024-03-25 00:10:00|7932.5|7928.5|7931.5|7927.5|7933|7929|7930.8|7926.8|0
1711325700000|2024-03-25 00:15:00|7931.6|7927.6|7934|7930|7934.9|7930.9|7931.6|7927.6|0
1711326000000|2024-03-25 00:20:00|7934.1|7930.1|7933|7929|7934.2|7930.2|7932.1|7928.1|0
1711326300000|2024-03-25 00:25:00|7933.1|7929.1|7933.1|7929.1|7933.9|7929.9|7933|7929|0
1711326600000|2024-03-25 00:30:00|7933.2|7929.2|7933.2|7929.2|7933.3|7929.3|7933.1|7929.1|0
1711326900000|2024-03-25 00:35:00|7933.1|7929.1|7933|7929|7933.2|7929.2|7932.8|7928.8|0
1711327200000|2024-03-25 00:40:00|7932.9|7928.9|7932.8|7928.8|7933|7929|7932.8|7928.8|0
1711327500000|2024-03-25 00:45:00|7932.7|7928.7|7931.8|7927.8|7932.8|7928.8|7931.7|7927.7|0
1711327800000|2024-03-25 00:50:00|7931.9|7927.9|7932.5|7928.5|7932.9|7928.9|7931.9|7927.9|0
1711328100000|2024-03-25 00:55:00|7932.6|7928.6|7931.6|7927.6|7932.7|7928.7|7931.5|7927.5|0
1711328400000|2024-03-25 01:00:00|7937.4|7934.4|7938.9|7935.9|7940.6|7937.6|7935.6|7932.6|145
1711328700000|2024-03-25 01:05:00|7939.1|7936.1|7939.1|7936.1|7940.9|7937.9|7938.4|7935.4|76
1711329000000|2024-03-25 01:10:00|7938.4|7935.4|7934.1|7931.1|7938.4|7935.4|7933.6|7930.6|63
1711329300000|2024-03-25 01:15:00|7933.9|7930.9|7935.9|7932.9|7936.4|7933.4|7932.9|7929.9|68
1711329600000|2024-03-25 01:20:00|7935.6|7932.6|7934.6|7931.6|7936.4|7933.4|7934.6|7931.6|23
1711329900000|2024-03-25 01:25:00|7934.9|7931.9|7934.9|7931.9|7935.4|7932.4|7933.1|7930.1|44
1711330200000|2024-03-25 01:30:00|7935.1|7932.1|7932.9|7929.9|7936.1|7933.1|7932.6|7929.6|30
1711330500000|2024-03-25 01:35:00|7933.1|7930.1|7935.9|7932.9|7936.4|7933.4|7932.4|7929.4|39
1711330800000|2024-03-25 01:40:00|7935.6|7932.6|7932.1|7929.1|7935.9|7932.9|7931.6|7928.6|59
1711331100000|2024-03-25 01:45:00|7931.9|7928.9|7931.9|7928.9|7933.6|7930.6|7931.4|7928.4|12
1711331400000|2024-03-25 01:50:00|7931.6|7928.6|7932.1|7929.1|7934.1|7931.1|7931.4|7928.4|37
1711331700000|2024-03-25 01:55:00|7932.9|7929.9|7934.1|7931.1|7934.1|7931.1|7931.9|7928.9|22
1711332000000|2024-03-25 02:00:00|7934.4|7931.4|7931.6|7928.6|7934.4|7931.4|7931.4|7928.4|34
1711332300000|2024-03-25 02:05:00|7931.9|7928.9|7934.4|7931.4|7934.9|7931.9|7931.4|7928.4|29
1711332600000|2024-03-25 02:10:00|7934.1|7931.1|7936.4|7933.4|7936.4|7933.4|7933.4|7930.4|38
1711332900000|2024-03-25 02:15:00|7936.1|7933.1|7932.4|7929.4|7936.1|7933.1|7931.6|7928.6|35
1711333200000|2024-03-25 02:20:00|7931.6|7928.6|7932.9|7929.9|7932.9|7929.9|7930.6|7927.6|38
1711333500000|2024-03-25 02:25:00|7932.6|7929.6|7931.6|7928.6|7932.6|7929.6|7931.1|7928.1|18
1711333800000|2024-03-25 02:30:00|7931.9|7928.9|7931.6|7928.6|7932.9|7929.9|7931.1|7928.1|15
1711334100000|2024-03-25 02:35:00|7931.9|7928.9|7932.6|7929.6|7934.6|7931.6|7931.6|7928.6|21
1711334400000|2024-03-25 02:40:00|7932.9|7929.9|7931.4|7928.4|7933.1|7930.1|7931.1|7928.1|12
1711334700000|2024-03-25 02:45:00|7931.6|7928.6|7931.4|7928.4|7933.1|7930.1|7930.9|7927.9|24
1711335000000|2024-03-25 02:50:00|7931.1|7928.1|7930.1|7927.1|7931.1|7928.1|7928.9|7925.9|22
1711335300000|2024-03-25 02:55:00|7930.6|7927.6|7931.4|7928.4|7931.9|7928.9|7929.9|7926.9|9
1711335600000|2024-03-25 03:00:00|7931.1|7928.1|7930.4|7927.4|7931.1|7928.1|7929.9|7926.9|22
1711335900000|2024-03-25 03:05:00|7930.6|7927.6|7931.6|7928.6|7932.1|7929.1|7930.6|7927.6|19
1711336200000|2024-03-25 03:10:00|7931.1|7928.1|7932.1|7929.1|7932.1|7929.1|7929.6|7926.6|18
1711336500000|2024-03-25 03:15:00|7932.4|7929.4|7932.4|7929.4|7933.1|7930.1|7930.1|7927.1|30
1711336800000|2024-03-25 03:20:00|7932.1|7929.1|7932.1|7929.1|7932.1|7929.1|7931.4|7928.4|2
1711337100000|2024-03-25 03:25:00|7931.6|7928.6|7929.6|7926.6|7932.1|7929.1|7929.4|7926.4|14
1711337400000|2024-03-25 03:30:00|7929.4|7926.4|7929.1|7926.1|7929.6|7926.6|7928.4|7925.4|8
1711337700000|2024-03-25 03:35:00|7929.4|7926.4|7930.6|7927.6|7930.6|7927.6|7928.9|7925.9|6
1711338000000|2024-03-25 03:40:00|7930.1|7927.1|7928.6|7925.6|7931.4|7928.4|7928.1|7925.1|33
1711338300000|2024-03-25 03:45:00|7928.9|7925.9|7930.4|7927.4|7930.9|7927.9|7928.1|7925.1|18
1711338600000|2024-03-25 03:50:00|7930.6|7927.6|7930.1|7927.1|7930.9|7927.9|7929.1|7926.1|4
1711338900000|2024-03-25 03:55:00|7930.4|7927.4|7930.6|7927.6|7930.6|7927.6|7930.1|7927.1|3
1711339200000|2024-03-25 04:00:00|7930.4|7927.4|7928.9|7925.9|7930.6|7927.6|7928.6|7925.6|3
1711339500000|2024-03-25 04:05:00|7928.6|7925.6|7928.9|7925.9|7929.4|7926.4|7928.1|7925.1|3
1711339800000|2024-03-25 04:10:00|7929.1|7926.1|7927.6|7924.6|7929.1|7926.1|7927.6|7924.6|5
1711340100000|2024-03-25 04:15:00|7927.1|7924.1|7927.6|7924.6|7928.6|7925.6|7927.1|7924.1|17
1711340400000|2024-03-25 04:20:00|7927.9|7924.9|7927.6|7924.6|7927.9|7924.9|7926.4|7923.4|35
1711340700000|2024-03-25 04:25:00|7928.1|7925.1|7929.4|7926.4|7929.4|7926.4|7927.6|7924.6|19
1711341000000|2024-03-25 04:30:00|7929.6|7926.6|7929.6|7926.6|7929.9|7926.9|7927.9|7924.9|13
1711341300000|2024-03-25 04:35:00|7929.1|7926.1|7929.1|7926.1|7929.6|7926.6|7929.1|7926.1|0
1711341600000|2024-03-25 04:40:00|7929.4|7926.4|7929.1|7926.1|7929.6|7926.6|7929.1|7926.1|0
1711341900000|2024-03-25 04:45:00|7929.4|7926.4|7928.6|7925.6|7929.4|7926.4|7928.1|7925.1|10
1711342200000|2024-03-25 04:50:00|7928.4|7925.4|7928.6|7925.6|7928.9|7925.9|7928.4|7925.4|1
1711342500000|2024-03-25 04:55:00|7929.1|7926.1|7929.1|7926.1|7929.4|7926.4|7928.6|7925.6|5
1711342800000|2024-03-25 05:00:00|7928.9|7925.9|7929.1|7926.1|7929.6|7926.6|7927.1|7924.1|10
1711343100000|2024-03-25 05:05:00|7928.6|7925.6|7928.1|7925.1|7929.4|7926.4|7927.9|7924.9|3
1711343400000|2024-03-25 05:10:00|7927.6|7924.6|7928.1|7925.1|7929.1|7926.1|7927.1|7924.1|18
1711343700000|2024-03-25 05:15:00|7928.4|7925.4|7925.1|7922.1|7928.6|7925.6|7924.9|7921.9|6
1711344000000|2024-03-25 05:20:00|7925.4|7922.4|7925.6|7922.6|7925.9|7922.9|7924.9|7921.9|7
1711344300000|2024-03-25 05:25:00|7925.9|7922.9|7925.1|7922.1|7926.4|7923.4|7924.6|7921.6|0
1711344600000|2024-03-25 05:30:00|7924.9|7921.9|7924.6|7921.6|7925.4|7922.4|7924.6|7921.6|5
1711344900000|2024-03-25 05:35:00|7924.4|7921.4|7924.1|7921.1|7925.1|7922.1|7923.9|7920.9|5
1711345200000|2024-03-25 05:40:00|7924.4|7921.4|7924.6|7921.6|7926.6|7923.6|7924.1|7921.1|16
1711345500000|2024-03-25 05:45:00|7924.4|7921.4|7924.4|7921.4|7924.9|7921.9|7923.9|7920.9|1
1711345800000|2024-03-25 05:50:00|7924.1|7921.1|7922.9|7919.9|7924.1|7921.1|7922.1|7919.1|19
1711346100000|2024-03-25 05:55:00|7922.6|7919.6|7923.6|7920.6|7924.1|7921.1|7922.6|7919.6|6
1711346400000|2024-03-25 06:00:00|7923.4|7920.4|7920.9|7917.9|7923.6|7920.6|7920.6|7917.6|47
1711346700000|2024-03-25 06:05:00|7921.4|7918.4|7919.1|7916.1|7921.6|7918.6|7918.1|7915.1|43
1711347000000|2024-03-25 06:10:00|7918.9|7915.9|7917.6|7914.6|7918.9|7915.9|7914.9|7911.9|80
1711347300000|2024-03-25 06:15:00|7917.4|7914.4|7914.6|7911.6|7918.1|7915.1|7914.1|7911.1|49
1711347600000|2024-03-25 06:20:00|7914.4|7911.4|7916.9|7913.9|7916.9|7913.9|7913.4|7910.4|52
1711347900000|2024-03-25 06:25:00|7917.1|7914.1|7916.1|7913.1|7917.1|7914.1|7915.9|7912.9|37
1711348200000|2024-03-25 06:30:00|7915.6|7912.6|7915.6|7912.6|7918.1|7915.1|7915.6|7912.6|53
1711348500000|2024-03-25 06:35:00|7916.6|7913.6|7918.6|7915.6|7919.1|7916.1|7916.1|7913.1|81
1711348800000|2024-03-25 06:40:00|7918.4|7915.4|7920.4|7917.4|7920.6|7917.6|7918.1|7915.1|40
1711349100000|2024-03-25 06:45:00|7920.6|7917.6|7921.1|7918.1|7921.9|7918.9|7920.1|7917.1|24
1711349400000|2024-03-25 06:50:00|7921.4|7918.4|7920.1|7917.1|7921.9|7918.9|7920.1|7917.1|30
1711349700000|2024-03-25 06:55:00|7919.6|7916.6|7918.6|7915.6|7920.6|7917.6|7918.1|7915.1|25
1711350000000|2024-03-25 07:00:00|7918.9|7915.9|7917.1|7915.1|7918.9|7916.4|7915.4|7913.4|289
1711350300000|2024-03-25 07:05:00|7916.6|7914.6|7916.9|7914.9|7916.9|7914.9|7914.6|7912.6|47
1711350600000|2024-03-25 07:10:00|7917.4|7915.4|7916.6|7914.6|7918.6|7916.6|7916.6|7914.6|68
1711350900000|2024-03-25 07:15:00|7916.9|7914.9|7917.9|7915.9|7918.1|7916.1|7915.6|7913.6|108
1711351200000|2024-03-25 07:20:00|7918.1|7916.1|7918.6|7916.6|7920.6|7918.6|7918.1|7916.1|88
1711351500000|2024-03-25 07:25:00|7918.9|7916.9|7916.6|7914.6|7919.1|7917.1|7916.6|7914.6|204
1711351800000|2024-03-25 07:30:00|7916.9|7914.9|7916.9|7914.9|7918.1|7916.1|7916.1|7914.1|108
1711352100000|2024-03-25 07:35:00|7917.1|7915.1|7916.6|7914.6|7917.4|7915.4|7915.9|7913.9|58
1711352400000|2024-03-25 07:40:00|7916.9|7914.9|7916.1|7914.1|7918.1|7916.1|7915.9|7913.9|32
1711352700000|2024-03-25 07:45:00|7916.4|7914.4|7916.6|7914.6|7916.9|7914.9|7914.9|7912.9|169
1711353000000|2024-03-25 07:50:00|7916.4|7914.4|7916.4|7914.4|7916.6|7914.6|7913.9|7911.9|80
1711353300000|2024-03-25 07:55:00|7916.6|7914.6|7921.6|7919.6|7926.6|7924.6|7910.6|7908.6|1300
1711353600000|2024-03-25 08:00:00|7921.1|7920.1|7934.1|7933.1|7937.4|7936.4|7919.9|7918.9|2340
1711353900000|2024-03-25 08:05:00|7933.9|7932.9|7936.4|7935.4|7937.4|7936.4|7933.4|7932.4|940
1711354200000|2024-03-25 08:10:00|7935.9|7934.9|7939.9|7938.9|7940.4|7939.4|7935.4|7934.4|743
1711354500000|2024-03-25 08:15:00|7939.6|7938.6|7934.6|7933.6|7940.4|7939.4|7934.4|7933.4|784
1711354800000|2024-03-25 08:20:00|7934.9|7933.9|7929.4|7928.4|7934.9|7933.9|7929.1|7928.1|673
1711355100000|2024-03-25 08:25:00|7929.1|7928.1|7930.4|7929.4|7931.1|7930.1|7927.4|7926.4|631
1711355400000|2024-03-25 08:30:00|7930.1|7929.1|7936.9|7935.9|7936.9|7935.9|7928.6|7927.6|586
1711355700000|2024-03-25 08:35:00|7936.6|7935.6|7928.1|7927.1|7936.9|7935.9|7927.4|7926.4|626
1711356000000|2024-03-25 08:40:00|7928.5|7927.5|7930.3|7929.3|7931.3|7930.3|7928.3|7927.3|539
1711356300000|2024-03-25 08:45:00|7930|7929|7932.8|7931.8|7934.3|7933.3|7930|7929|366
1711356600000|2024-03-25 08:50:00|7932.3|7931.3|7925.8|7924.8|7932.3|7931.3|7925|7924|430
1711356900000|2024-03-25 08:55:00|7926.3|7925.3|7926.8|7925.8|7929.8|7928.8|7925.8|7924.8|266
1711357200000|2024-03-25 09:00:00|7926.3|7925.3|7925|7924|7927.5|7926.5|7922.8|7921.8|540
1711357500000|2024-03-25 09:05:00|7924.8|7923.8|7920.8|7919.8|7924.8|7923.8|7920.3|7919.3|321
1711357800000|2024-03-25 09:10:00|7920.3|7919.3|7921.8|7920.8|7922.8|7921.8|7918.8|7917.8|362
1711358100000|2024-03-25 09:15:00|7921.3|7920.3|7922.3|7921.3|7922.5|7921.5|7919.8|7918.8|303
1711358400000|2024-03-25 09:20:00|7922|7921|7916.3|7915.3|7922.3|7921.3|7916.3|7915.3|227
1711358700000|2024-03-25 09:25:00|7916.8|7915.8|7919.8|7918.8|7919.8|7918.8|7916|7915|267
1711359000000|2024-03-25 09:30:00|7919.5|7918.5|7916.8|7915.8|7919.8|7918.8|7915.5|7914.5|313
1711359300000|2024-03-25 09:35:00|7917.3|7916.3|7917.3|7916.3|7918|7917|7915.3|7914.3|342
1711359600000|2024-03-25 09:40:00|7916.8|7915.8|7917|7916|7918.5|7917.5|7916.3|7915.3|213
1711359900000|2024-03-25 09:45:00|7917.3|7916.3|7916.8|7915.8|7919.8|7918.8|7916.3|7915.3|265
1711360200000|2024-03-25 09:50:00|7916.3|7915.3|7914|7913|7918.8|7917.8|7913.8|7912.8|351
1711360500000|2024-03-25 09:55:00|7913.8|7912.8|7909.3|7908.3|7914|7913|7909|7908|455
1711360800000|2024-03-25 10:00:00|7909|7908|7906.8|7905.8|7909|7908|7903|7902|911
1711361100000|2024-03-25 10:05:00|7907|7906|7903.3|7902.3|7907.8|7906.8|7903|7902|562
1711361400000|2024-03-25 10:10:00|7903|7902|7900.8|7899.8|7904.5|7903.5|7900.8|7899.8|638
1711361700000|2024-03-25 10:15:00|7901.3|7900.3|7900.8|7899.8|7902.3|7901.3|7899.8|7898.8|476
1711362000000|2024-03-25 10:20:00|7901.3|7900.3|7903.8|7902.8|7904.3|7903.3|7899.8|7898.8|340
1711362300000|2024-03-25 10:25:00|7904.3|7903.3|7904|7903|7904.8|7903.8|7902.8|7901.8|266
1711362600000|2024-03-25 10:30:00|7904.3|7903.3|7904.8|7903.8|7904.8|7903.8|7903|7902|454
1711362900000|2024-03-25 10:35:00|7905.3|7904.3|7905.3|7904.3|7905.5|7904.5|7902.5|7901.5|524
1711363200000|2024-03-25 10:40:00|7904.8|7903.8|7905.8|7904.8|7905.8|7904.8|7903.8|7902.8|340
1711363500000|2024-03-25 10:45:00|7905.5|7904.5|7901.8|7900.8|7905.8|7904.8|7901.3|7900.3|668
1711363800000|2024-03-25 10:50:00|7901.5|7900.5|7904|7903|7905.3|7904.3|7901.5|7900.5|302
1711364100000|2024-03-25 10:55:00|7903.8|7902.8|7902.5|7901.5|7903.8|7902.8|7901.3|7900.3|353
1711364400000|2024-03-25 11:00:00|7902.3|7901.3|7902.3|7901.3|7902.8|7901.8|7900.8|7899.8|417
1711364700000|2024-03-25 11:05:00|7901.8|7900.8|7898.8|7897.8|7902.3|7901.3|7898.8|7897.8|606
1711365000000|2024-03-25 11:10:00|7898.5|7897.5|7896.8|7895.8|7898.5|7897.5|7896.3|7895.3|461
1711365300000|2024-03-25 11:15:00|7897|7896|7898|7897|7900|7899|7896.3|7895.3|615
1711365600000|2024-03-25 11:20:00|7897.8|7896.8|7894.5|7893.5|7897.8|7896.8|7894.5|7893.5|700
1711365900000|2024-03-25 11:25:00|7894.8|7893.8|7899|7898|7899|7898|7894.3|7893.3|280
1711366200000|2024-03-25 11:30:00|7899.3|7898.3|7898.8|7897.8|7899.5|7898.5|7897|7896|342
1711366500000|2024-03-25 11:35:00|7899|7898|7900|7899|7901|7900|7898.8|7897.8|529
1711366800000|2024-03-25 11:40:00|7900.3|7899.3|7895.3|7894.3|7900.3|7899.3|7895|7894|204
1711367100000|2024-03-25 11:45:00|7895|7894|7894.3|7893.3|7897.5|7896.5|7894.3|7893.3|232
1711367400000|2024-03-25 11:50:00|7893.8|7892.8|7894.3|7893.3|7895.8|7894.8|7893.3|7892.3|382
1711367700000|2024-03-25 11:55:00|7893.8|7892.8|7892.8|7891.8|7894.3|7893.3|7892.3|7891.3|472
1711368000000|2024-03-25 12:00:00|7892.5|7891.5|7892.8|7891.8|7893.3|7892.3|7890.3|7889.3|523
1711368300000|2024-03-25 12:05:00|7893|7892|7890.8|7889.8|7893.8|7892.8|7889.8|7888.8|525
1711368600000|2024-03-25 12:10:00|7890.5|7889.5|7890.8|7889.8|7892.3|7891.3|7889.8|7888.8|728
1711368900000|2024-03-25 12:15:00|7891|7890|7892.8|7891.8|7893.3|7892.3|7890.3|7889.3|589
1711369200000|2024-03-25 12:20:00|7892.3|7891.3|7895.5|7894.5|7895.8|7894.8|7891.8|7890.8|241
1711369500000|2024-03-25 12:25:00|7895.3|7894.3|7895.8|7894.8|7896.3|7895.3|7893|7892|246
1711369800000|2024-03-25 12:30:00|7895.3|7894.3|7897.3|7896.3|7898|7897|7894.5|7893.5|235
1711370100000|2024-03-25 12:35:00|7897|7896|7895.5|7894.5|7897.3|7896.3|7893.3|7892.3|371
1711370400000|2024-03-25 12:40:00|7895.3|7894.3|7895.8|7894.8|7896.8|7895.8|7894.8|7893.8|383
1711370700000|2024-03-25 12:45:00|7895.5|7894.5|7896.8|7895.8|7896.8|7895.8|7894.3|7893.3|296
1711371000000|2024-03-25 12:50:00|7897.3|7896.3|7894.8|7893.8|7898.5|7897.5|7893.8|7892.8|428
1711371300000|2024-03-25 12:55:00|7895|7894|7897.8|7896.8|7897.8|7896.8|7893.8|7892.8|199
1711371600000|2024-03-25 13:00:00|7898|7897|7901.3|7900.3|7902|7901|7897.8|7896.8|350
1711371900000|2024-03-25 13:05:00|7901|7900|7898.5|7897.5|7901.5|7900.5|7898.3|7897.3|210
1711372200000|2024-03-25 13:10:00|7898.8|7897.8|7901.3|7900.3|7901.3|7900.3|7896.8|7895.8|335
1711372500000|2024-03-25 13:15:00|7901.5|7900.5|7905.3|7904.3|7905.3|7904.3|7901.3|7900.3|387
1711372800000|2024-03-25 13:20:00|7905|7904|7904.8|7903.8|7907|7906|7904.8|7903.8|501
1711373100000|2024-03-25 13:25:00|7904.3|7903.3|7902.8|7901.8|7906.8|7905.8|7901.8|7900.8|426
1711373400000|2024-03-25 13:30:00|7903|7902|7909.8|7908.8|7909.8|7908.8|7903|7902|947
1711373700000|2024-03-25 13:35:00|7909.5|7908.5|7911.8|7910.8|7913|7912|7908.8|7907.8|488
1711374000000|2024-03-25 13:40:00|7911.3|7910.3|7913.3|7912.3|7915.5|7914.5|7909.8|7908.8|702
1711374300000|2024-03-25 13:45:00|7913|7912|7910.3|7909.3|7913.8|7912.8|7907.3|7906.3|530
1711374600000|2024-03-25 13:50:00|7910.8|7909.8|7910.8|7909.8|7913|7912|7909.8|7908.8|448
1711374900000|2024-03-25 13:55:00|7910.5|7909.5|7914.3|7913.3|7914.8|7913.8|7910.5|7909.5|554
1711375200000|2024-03-25 14:00:00|7914.1|7913.1|7921.6|7920.6|7922.3|7921.3|7913.6|7912.6|757
1711375500000|2024-03-25 14:05:00|7921.8|7920.8|7922.3|7921.3|7923.8|7922.8|7917.6|7916.6|1048
1711375800000|2024-03-25 14:10:00|7922.6|7921.6|7929.1|7928.1|7929.1|7928.1|7921.8|7920.8|773
1711376100000|2024-03-25 14:15:00|7928.6|7927.6|7927.1|7926.1|7930.6|7929.6|7926.3|7925.3|784
1711376400000|2024-03-25 14:20:00|7926.8|7925.8|7926.8|7925.8|7928.1|7927.1|7925.6|7924.6|523
1711376700000|2024-03-25 14:25:00|7927.1|7926.1|7927.6|7926.6|7929.1|7928.1|7924.1|7923.1|458
1711377000000|2024-03-25 14:30:00|7927.3|7926.3|7923.6|7922.6|7927.6|7926.6|7923.3|7922.3|650
1711377300000|2024-03-25 14:35:00|7923.3|7922.3|7926.6|7925.6|7926.6|7925.6|7923.1|7922.1|822
1711377600000|2024-03-25 14:40:00|7927.1|7926.1|7924.6|7923.6|7927.1|7926.1|7921.3|7920.3|604
1711377900000|2024-03-25 14:45:00|7924.8|7923.8|7926.6|7925.6|7926.6|7925.6|7924.1|7923.1|398
1711378200000|2024-03-25 14:50:00|7927.1|7926.1|7926.1|7925.1|7928.6|7927.6|7925.8|7924.8|617
1711378500000|2024-03-25 14:55:00|7926.3|7925.3|7928.6|7927.6|7928.6|7927.6|7926.1|7925.1|386
1711378800000|2024-03-25 15:00:00|7928.3|7927.3|7925.1|7924.1|7928.6|7927.6|7924.6|7923.6|454
1711379100000|2024-03-25 15:05:00|7925.3|7924.3|7928.6|7927.6|7928.6|7927.6|7925.1|7924.1|619
1711379400000|2024-03-25 15:10:00|7928.1|7927.1|7929.1|7928.1|7932.1|7931.1|7927.6|7926.6|615
1711379700000|2024-03-25 15:15:00|7928.6|7927.6|7927.1|7926.1|7929.1|7928.1|7926.1|7925.1|403
1711380000000|2024-03-25 15:20:00|7927.6|7926.6|7930.6|7929.6|7930.8|7929.8|7926.8|7925.8|416
1711380300000|2024-03-25 15:25:00|7930.8|7929.8|7931.1|7930.1|7932.6|7931.6|7928.6|7927.6|471
1711380600000|2024-03-25 15:30:00|7930.6|7929.6|7928.6|7927.6|7930.6|7929.6|7928.1|7927.1|436
1711380900000|2024-03-25 15:35:00|7928.1|7927.1|7927.6|7926.6|7928.6|7927.6|7927.1|7926.1|539
1711381200000|2024-03-25 15:40:00|7927.3|7926.3|7924.1|7923.1|7927.6|7926.6|7923.3|7922.3|615
1711381500000|2024-03-25 15:45:00|7924.6|7923.6|7921.1|7920.1|7924.8|7923.8|7921.1|7920.1|328
1711381800000|2024-03-25 15:50:00|7920.8|7919.8|7920.1|7919.1|7921.3|7920.3|7919.6|7918.6|354
1711382100000|2024-03-25 15:55:00|7920.6|7919.6|7921.1|7920.1|7923.1|7922.1|7919.6|7918.6|247
1711382400000|2024-03-25 16:00:00|7920.8|7919.8|7920.8|7919.8|7921.1|7920.1|7918.6|7917.6|573
1711382700000|2024-03-25 16:05:00|7921.1|7920.1|7918.6|7917.6|7921.1|7920.1|7918.3|7917.3|701
1711383000000|2024-03-25 16:10:00|7918.3|7917.3|7922.3|7921.3|7924.1|7923.1|7918.1|7917.1|528
1711383300000|2024-03-25 16:15:00|7922.1|7921.1|7923.6|7922.6|7925.6|7924.6|7922.1|7921.1|378
1711383600000|2024-03-25 16:20:00|7923.8|7922.8|7923.6|7922.6|7924.3|7923.3|7922.3|7921.3|683
1711383900000|2024-03-25 16:25:00|7923.1|7922.1|7919.6|7917.6|7924.6|7923.6|7918.6|7917.1|4100
1711384200000|2024-03-25 16:30:00|7919.1|7917.1|7916.6|7914.6|7921.1|7919.1|7915.6|7913.6|5923
1711384500000|2024-03-25 16:35:00|7916.8|7914.8|7917.6|7915.6|7920.8|7918.8|7916.6|7914.6|1136
1711384800000|2024-03-25 16:40:00|7917.8|7915.8|7918.1|7916.1|7919.1|7917.1|7916.1|7914.1|626
1711385100000|2024-03-25 16:45:00|7917.6|7915.6|7916.6|7914.6|7918.6|7916.6|7916.6|7914.6|241
1711385400000|2024-03-25 16:50:00|7916.1|7914.1|7917.6|7915.6|7917.6|7915.6|7915.1|7913.1|278
1711385700000|2024-03-25 16:55:00|7917.1|7915.1|7917.6|7915.6|7917.8|7915.8|7916.6|7914.6|110
1711386000000|2024-03-25 17:00:00|7917.3|7915.3|7915.8|7913.8|7917.3|7915.3|7915.1|7913.1|146
1711386300000|2024-03-25 17:05:00|7916.1|7914.1|7915.1|7913.1|7916.6|7914.6|7914.8|7912.8|221
1711386600000|2024-03-25 17:10:00|7914.8|7912.8|7914.6|7912.6|7915.1|7913.1|7913.1|7911.1|167
1711386900000|2024-03-25 17:15:00|7914.8|7912.8|7914.1|7912.1|7915.1|7913.1|7913.6|7911.6|99
1711387200000|2024-03-25 17:20:00|7914.3|7912.3|7913.1|7911.1|7914.6|7912.6|7912.6|7910.6|120
1711387500000|2024-03-25 17:25:00|7913.3|7911.3|7914.6|7912.6|7915.1|7913.1|7913.3|7911.3|117
1711387800000|2024-03-25 17:30:00|7914.3|7912.3|7913.1|7911.1|7914.3|7912.3|7913.1|7911.1|109
1711388100000|2024-03-25 17:35:00|7912.8|7910.8|7913.1|7911.1|7913.1|7911.1|7912.3|7910.3|108
1711388400000|2024-03-25 17:40:00|7912.6|7910.6|7912.6|7910.6|7913.6|7911.6|7912.1|7910.1|161
1711388700000|2024-03-25 17:45:00|7912.8|7910.8|7912.1|7910.1|7913.1|7911.1|7912.1|7910.1|62
1711389000000|2024-03-25 17:50:00|7911.6|7909.6|7912.1|7910.1|7912.3|7910.3|7911.6|7909.6|104
1711389300000|2024-03-25 17:55:00|7911.6|7909.6|7912.6|7910.6|7912.6|7910.6|7911.6|7909.6|70
1711389600000|2024-03-25 18:00:00|7912.3|7910.3|7911.6|7909.6|7912.6|7910.6|7911.6|7909.6|79
1711389900000|2024-03-25 18:05:00|7912.1|7910.1|7912.6|7910.6|7912.6|7910.6|7911.6|7909.6|82
1711390200000|2024-03-25 18:10:00|7913.1|7911.1|7912.6|7910.6|7913.6|7911.6|7912.1|7910.1|142
1711390500000|2024-03-25 18:15:00|7913.1|7911.1|7914.8|7912.8|7915.1|7913.1|7912.6|7910.6|243
1711390800000|2024-03-25 18:20:00|7914.6|7912.6|7913.6|7911.6|7914.6|7912.6|7912.6|7910.6|78
1711391100000|2024-03-25 18:25:00|7913.8|7911.8|7915.1|7913.1|7915.3|7913.3|7913.6|7911.6|141
1711391400000|2024-03-25 18:30:00|7915.3|7913.3|7911.6|7909.6|7915.6|7913.6|7911.6|7909.6|191
1711391700000|2024-03-25 18:35:00|7912.1|7910.1|7913.6|7911.6|7913.8|7911.8|7911.6|7909.6|188
1711392000000|2024-03-25 18:40:00|7913.8|7911.8|7911.1|7909.1|7914.1|7912.1|7911.1|7909.1|81
1711392300000|2024-03-25 18:45:00|7911.3|7909.3|7909.6|7907.6|7911.3|7909.3|7909.6|7907.6|344
1711392600000|2024-03-25 18:50:00|7910.1|7908.1|7909.1|7907.1|7910.1|7908.1|7908.8|7906.8|161
1711392900000|2024-03-25 18:55:00|7908.6|7906.6|7909.3|7907.3|7910.6|7908.6|7908.6|7906.6|185
1711393200000|2024-03-25 19:00:00|7909.6|7907.6|7908.6|7906.6|7909.6|7907.6|7908.1|7906.1|108
1711393500000|2024-03-25 19:05:00|7908.3|7906.3|7907.6|7905.6|7910.1|7908.1|7907.6|7905.6|86
1711393800000|2024-03-25 19:10:00|7908.1|7906.1|7907.6|7905.6|7908.1|7906.1|7907.1|7905.1|97
1711394100000|2024-03-25 19:15:00|7907.8|7905.8|7907.6|7905.6|7908.1|7906.1|7906.3|7904.3|120
1711394400000|2024-03-25 19:20:00|7907.3|7905.3|7907.1|7905.1|7907.6|7905.6|7905.6|7903.6|129
1711394700000|2024-03-25 19:25:00|7906.6|7904.6|7906.1|7904.1|7908.1|7906.1|7906.1|7904.1|111
1711395000000|2024-03-25 19:30:00|7905.6|7903.6|7906.6|7904.6|7907.6|7905.6|7905.6|7903.6|67
1711395300000|2024-03-25 19:35:00|7906.8|7904.8|7905.6|7903.6|7906.8|7904.8|7904.8|7902.8|139
1711395600000|2024-03-25 19:40:00|7905.8|7903.8|7906.1|7904.1|7908.1|7906.1|7905.8|7903.8|93
1711395900000|2024-03-25 19:45:00|7906.3|7904.3|7905.1|7903.1|7906.6|7904.6|7904.6|7902.6|126
1711396200000|2024-03-25 19:50:00|7904.6|7902.6|7901.6|7899.6|7904.6|7902.6|7901.1|7899.1|320
1711396500000|2024-03-25 19:55:00|7901.8|7899.8|7900.1|7898.1|7902.1|7900.1|7896.6|7894.6|723
1711396800000|2024-03-25 20:00:00|7900.6|7898.6|7901.1|7899.1|7902.6|7900.6|7900.1|7898.1|38
1711397100000|2024-03-25 20:05:00|7900.6|7898.6|7901.6|7899.6|7902.1|7900.1|7900.6|7898.6|33
1711397400000|2024-03-25 20:10:00|7901.3|7899.3|7901.8|7899.8|7901.8|7899.8|7900.6|7898.6|34
1711397700000|2024-03-25 20:15:00|7902.1|7900.1|7902.6|7900.6|7902.8|7900.8|7902.1|7900.1|7
1711398000000|2024-03-25 20:20:00|7902.3|7900.3|7902.6|7900.6|7903.1|7901.1|7902.1|7900.1|23
1711398300000|2024-03-25 20:25:00|7903.1|7901.1|7903.6|7901.6|7904.1|7902.1|7902.8|7900.8|80
1711398600000|2024-03-25 20:30:00|7903.8|7901.8|7905.1|7903.1|7905.1|7903.1|7903.8|7901.8|13
1711398900000|2024-03-25 20:35:00|7904.8|7902.8|7905.6|7903.6|7905.6|7903.6|7904.6|7902.6|42
1711399200000|2024-03-25 20:40:00|7905.3|7903.3|7904.1|7902.1|7905.6|7903.6|7904.1|7902.1|36
1711399500000|2024-03-25 20:45:00|7904.3|7902.3|7904.1|7902.1|7904.6|7902.6|7904.1|7902.1|50
1711399800000|2024-03-25 20:50:00|7903.8|7901.8|7904.6|7902.6|7905.1|7903.1|7903.6|7901.6|69
1711400100000|2024-03-25 20:55:00|7904.3|7902.3|7908|7904|7908.1|7905.6|7904.1|7902.1|230
1711400400000|2024-03-25 21:00:00|7907.8|7903.8|7907.6|7903.6|7907.8|7903.8|7907.5|7903.5|0
1711400700000|2024-03-25 21:05:00|7907.5|7903.5|7907.4|7903.4|7907.5|7903.5|7907.4|7903.4|0
1711401000000|2024-03-25 21:10:00|7907.3|7903.3|7907.5|7903.5|7907.5|7903.5|7907.2|7903.2|0
1711401300000|2024-03-25 21:15:00|7907.4|7903.4|7907.5|7903.5|7907.5|7903.5|7907.1|7903.1|0
1711401600000|2024-03-25 21:20:00|7907.4|7903.4|7907.4|7903.4|7907.6|7903.6|7907.2|7903.2|0
1711401900000|2024-03-25 21:25:00|7907.5|7903.5|7907.6|7903.6|7907.6|7903.6|7907.5|7903.5|0
1711402200000|2024-03-25 21:30:00|7907.7|7903.7|7907.6|7903.6|7907.7|7903.7|7907.6|7903.6|0
1711402500000|2024-03-25 21:35:00|7907.7|7903.7|7907.6|7903.6|7907.7|7903.7|7907.6|7903.6|0
1711402800000|2024-03-25 21:40:00|7907.5|7903.5|7907.6|7903.6|7907.6|7903.6|7907.5|7903.5|0
1711403100000|2024-03-25 21:45:00|7907.7|7903.7|7907.8|7903.8|7907.8|7903.8|7907.7|7903.7|0
1711403400000|2024-03-25 21:50:00|7907.7|7903.7|7907.7|7903.7|7907.8|7903.8|7907.7|7903.7|0
1711403700000|2024-03-25 21:55:00|7907.8|7903.8|7907.9|7903.9|7908.1|7904.1|7907.7|7903.7|0
1711404000000|2024-03-25 22:00:00|7908.5|7904.5|7910.1|7906.1|7910.2|7906.2|7908.5|7904.5|0
1711404300000|2024-03-25 22:05:00|7910.2|7906.2|7910.8|7906.8|7910.8|7906.8|7909.9|7905.9|0
1711404600000|2024-03-25 22:10:00|7910.9|7906.9|7911.2|7907.2|7911.8|7907.8|7910.8|7906.8|0
1711404900000|2024-03-25 22:15:00|7911.3|7907.3|7911.5|7907.5|7911.8|7907.8|7911|7907|0
1711405200000|2024-03-25 22:20:00|7911.3|7907.3|7912.9|7908.9|7912.9|7908.9|7911.3|7907.3|0
1711405500000|2024-03-25 22:25:00|7912.8|7908.8|7912.1|7908.1|7912.9|7908.9|7912.1|7908.1|0
1711405800000|2024-03-25 22:30:00|7911.8|7907.8|7911.1|7907.1|7911.8|7907.8|7911.1|7907.1|0
1711406100000|2024-03-25 22:35:00|7910.8|7906.8|7911.7|7907.7|7911.7|7907.7|7910.6|7906.6|0
1711406400000|2024-03-25 22:40:00|7911.6|7907.6|7911.1|7907.1|7911.6|7907.6|7911.1|7907.1|0
1711406700000|2024-03-25 22:45:00|7910.8|7906.8|7911.1|7907.1|7911.4|7907.4|7910.8|7906.8|0
1711407000000|2024-03-25 22:50:00|7911.2|7907.2|7911.1|7907.1|7911.4|7907.4|7910.8|7906.8|0
1711407300000|2024-03-25 22:55:00|7910.8|7906.8|7910.6|7906.6|7910.8|7906.8|7910.6|7906.6|0
1711407600000|2024-03-25 23:00:00|7910.6|7906.6|7911|7907|7911.3|7907.3|7910.6|7906.6|0
1711407900000|2024-03-25 23:05:00|7911.1|7907.1|7911|7907|7911.2|7907.2|7910.7|7906.7|0
1711408200000|2024-03-25 23:10:00|7911.1|7907.1|7910.4|7906.4|7911.3|7907.3|7909.5|7905.5|0
1711408500000|2024-03-25 23:15:00|7910.5|7906.5|7909.8|7905.8|7910.6|7906.6|7909.8|7905.8|0
1711408800000|2024-03-25 23:20:00|7909.9|7905.9|7909.6|7905.6|7910.2|7906.2|7909.4|7905.4|0
1711409100000|2024-03-25 23:25:00|7909.7|7905.7|7910.6|7906.6|7910.6|7906.6|7909.6|7905.6|0
1711409400000|2024-03-25 23:30:00|7910.7|7906.7|7911.1|7907.1|7911.4|7907.4|7910.6|7906.6|0
1711409700000|2024-03-25 23:35:00|7910.8|7906.8|7911.4|7907.4|7911.7|7907.7|7910.8|7906.8|0
1711410000000|2024-03-25 23:40:00|7911.5|7907.5|7911.9|7907.9|7911.9|7907.9|7911.4|7907.4|0
1711410300000|2024-03-25 23:45:00|7911.8|7907.8|7911.7|7907.7|7912.3|7908.3|7911.7|7907.7|0
1711410600000|2024-03-25 23:50:00|7911.8|7907.8|7912.8|7908.8|7912.8|7908.8|7911.8|7907.8|0
1711410900000|2024-03-25 23:55:00|7912.7|7908.7|7912|7908|7912.8|7908.8|7912|7908|0
1711411200000|2024-03-26 00:00:00|7912.1|7908.1|7912.5|7908.5|7912.5|7908.5|7911.4|7907.4|0
1711411500000|2024-03-26 00:05:00|7912.4|7908.4|7912.9|7908.9|7912.9|7908.9|7912.2|7908.2|0
1711411800000|2024-03-26 00:10:00|7913|7909|7913|7909|7913.5|7909.5|7912.5|7908.5|0
1711412100000|2024-03-26 00:15:00|7913.1|7909.1|7914.2|7910.2|7914.4|7910.4|7913.1|7909.1|0
1711412400000|2024-03-26 00:20:00|7913.5|7909.5|7913.5|7909.5|7913.6|7909.6|7913.4|7909.4|0
1711412700000|2024-03-26 00:25:00|7913.6|7909.6|7914.4|7910.4|7914.4|7910.4|7913.6|7909.6|0
1711413000000|2024-03-26 00:30:00|7914.3|7910.3|7914.4|7910.4|7914.4|7910.4|7914.2|7910.2|0
1711413300000|2024-03-26 00:35:00|7914.5|7910.5|7915.2|7911.2|7916.1|7912.1|7914.5|7910.5|0
1711413600000|2024-03-26 00:40:00|7915.3|7911.3|7916.1|7912.1|7916.2|7912.2|7915.2|7911.2|0
1711413900000|2024-03-26 00:45:00|7916.2|7912.2|7917|7913|7918|7914|7916.1|7912.1|0
1711414200000|2024-03-26 00:50:00|7916.9|7912.9|7916.9|7912.9|7917|7913|7916.1|7912.1|0
1711414500000|2024-03-26 00:55:00|7916.8|7912.8|7916.2|7912.2|7917.3|7913.3|7915.4|7911.4|0
1711414800000|2024-03-26 01:00:00|7918.2|7915.2|7915.9|7912.9|7918.2|7915.2|7915.2|7912.2|142
1711415100000|2024-03-26 01:05:00|7915.4|7912.4|7916.4|7913.4|7917.2|7914.2|7915.4|7912.4|32
1711415400000|2024-03-26 01:10:00|7916.2|7913.2|7915.7|7912.7|7916.2|7913.2|7915.2|7912.2|21
1711415700000|2024-03-26 01:15:00|7915.4|7912.4|7916.4|7913.4|7916.4|7913.4|7915.4|7912.4|17
1711416000000|2024-03-26 01:20:00|7916.7|7913.7|7913.9|7910.9|7916.7|7913.7|7913.9|7910.9|86
1711416300000|2024-03-26 01:25:00|7913.7|7910.7|7914.2|7911.2|7914.2|7911.2|7912.9|7909.9|13
1711416600000|2024-03-26 01:30:00|7913.9|7910.9|7912.9|7909.9|7914.4|7911.4|7910.7|7907.7|45
1711416900000|2024-03-26 01:35:00|7913.4|7910.4|7913.9|7910.9|7914.2|7911.2|7912.4|7909.4|16
1711417200000|2024-03-26 01:40:00|7913.7|7910.7|7912.7|7909.7|7913.9|7910.9|7911.4|7908.4|27
1711417500000|2024-03-26 01:45:00|7912.2|7909.2|7911.7|7908.7|7913.2|7910.2|7911.4|7908.4|12
1711417800000|2024-03-26 01:50:00|7911.4|7908.4|7913.9|7910.9|7914.2|7911.2|7910.9|7907.9|21
1711418100000|2024-03-26 01:55:00|7914.2|7911.2|7913.4|7910.4|7915.4|7912.4|7912.9|7909.9|26
1711418400000|2024-03-26 02:00:00|7912.9|7909.9|7911.2|7908.2|7913.7|7910.7|7910.9|7907.9|15
1711418700000|2024-03-26 02:05:00|7910.9|7907.9|7909.9|7906.9|7911.2|7908.2|7909.2|7906.2|11
1711419000000|2024-03-26 02:10:00|7910.2|7907.2|7910.2|7907.2|7910.2|7907.2|7909.4|7906.4|7
1711419300000|2024-03-26 02:15:00|7910.4|7907.4|7910.4|7907.4|7912.7|7909.7|7910.2|7907.2|41
1711419600000|2024-03-26 02:20:00|7910.2|7907.2|7908.9|7905.9|7910.2|7907.2|7908.9|7905.9|3
1711419900000|2024-03-26 02:25:00|7908.7|7905.7|7909.7|7906.7|7909.7|7906.7|7907.9|7904.9|15
1711420200000|2024-03-26 02:30:00|7909.4|7906.4|7908.4|7905.4|7910.2|7907.2|7907.9|7904.9|42
1711420500000|2024-03-26 02:35:00|7908.2|7905.2|7906.7|7903.7|7908.9|7905.9|7906.4|7903.4|17
1711420800000|2024-03-26 02:40:00|7906.4|7903.4|7905.7|7902.7|7907.2|7904.2|7905.7|7902.7|27
1711421100000|2024-03-26 02:45:00|7905.9|7902.9|7905.9|7902.9|7906.9|7903.9|7905.7|7902.7|11
1711421400000|2024-03-26 02:50:00|7906.2|7903.2|7904.4|7901.4|7906.7|7903.7|7904.4|7901.4|10
1711421700000|2024-03-26 02:55:00|7904.7|7901.7|7904.4|7901.4|7904.7|7901.7|7902.7|7899.7|26
1711422000000|2024-03-26 03:00:00|7904.9|7901.9|7902.9|7899.9|7904.9|7901.9|7902.2|7899.2|16
1711422300000|2024-03-26 03:05:00|7902.7|7899.7|7903.7|7900.7|7903.9|7900.9|7901.7|7898.7|12
1711422600000|2024-03-26 03:10:00|7903.2|7900.2|7900.9|7897.9|7903.2|7900.2|7899.9|7896.9|26
1711422900000|2024-03-26 03:15:00|7901.4|7898.4|7899.4|7896.4|7901.4|7898.4|7898.9|7895.9|14
1711423200000|2024-03-26 03:20:00|7899.2|7896.2|7898.7|7895.7|7899.9|7896.9|7898.4|7895.4|7
1711423500000|2024-03-26 03:25:00|7898.9|7895.9|7899.2|7896.2|7899.4|7896.4|7898.7|7895.7|4
1711423800000|2024-03-26 03:30:00|7898.9|7895.9|7898.4|7895.4|7900.4|7897.4|7897.4|7894.4|51
1711424100000|2024-03-26 03:35:00|7898.2|7895.2|7896.7|7893.7|7898.4|7895.4|7896.7|7893.7|18
1711424400000|2024-03-26 03:40:00|7896.9|7893.9|7894.2|7891.2|7896.9|7893.9|7893.7|7890.7|26
1711424700000|2024-03-26 03:45:00|7893.7|7890.7|7895.4|7892.4|7895.7|7892.7|7893.7|7890.7|26
1711425000000|2024-03-26 03:50:00|7894.9|7891.9|7894.4|7891.4|7895.4|7892.4|7894.2|7891.2|6
1711425300000|2024-03-26 03:55:00|7894.7|7891.7|7893.7|7890.7|7894.9|7891.9|7893.7|7890.7|19
1711425600000|2024-03-26 04:00:00|7893.9|7890.9|7892.4|7889.4|7894.4|7891.4|7892.2|7889.2|32
1711425900000|2024-03-26 04:05:00|7892.7|7889.7|7893.2|7890.2|7894.4|7891.4|7892.7|7889.7|16
1711426200000|2024-03-26 04:10:00|7893.4|7890.4|7892.7|7889.7|7893.7|7890.7|7891.7|7888.7|13
1711426500000|2024-03-26 04:15:00|7893.2|7890.2|7893.4|7890.4|7893.4|7890.4|7892.9|7889.9|4
1711426800000|2024-03-26 04:20:00|7893.2|7890.2|7893.7|7890.7|7893.7|7890.7|7893.2|7890.2|1
1711427100000|2024-03-26 04:25:00|7893.4|7890.4|7895.7|7892.7|7895.7|7892.7|7893.4|7890.4|15
1711427400000|2024-03-26 04:30:00|7896.4|7893.4|7897.4|7894.4|7897.7|7894.7|7896.4|7893.4|8
1711427700000|2024-03-26 04:35:00|7897.2|7894.2|7898.4|7895.4|7898.7|7895.7|7896.4|7893.4|12
1711428000000|2024-03-26 04:40:00|7898.7|7895.7|7896.9|7893.9|7898.7|7895.7|7896.4|7893.4|11
1711428300000|2024-03-26 04:45:00|7897.4|7894.4|7896.4|7893.4|7897.4|7894.4|7895.7|7892.7|6
1711428600000|2024-03-26 04:50:00|7896.9|7893.9|7896.2|7893.2|7896.9|7893.9|7895.7|7892.7|1
1711428900000|2024-03-26 04:55:00|7896.4|7893.4|7895.9|7892.9|7896.9|7893.9|7895.9|7892.9|2
1711429200000|2024-03-26 05:00:00|7895.7|7892.7|7892.9|7889.9|7896.4|7893.4|7892.9|7889.9|24
1711429500000|2024-03-26 05:05:00|7893.2|7890.2|7895.9|7892.9|7896.2|7893.2|7892.9|7889.9|31
1711429800000|2024-03-26 05:10:00|7896.2|7893.2|7896.4|7893.4|7896.4|7893.4|7895.4|7892.4|10
1711430100000|2024-03-26 05:15:00|7896.7|7893.7|7896.9|7893.9|7897.4|7894.4|7895.9|7892.9|5
1711430400000|2024-03-26 05:20:00|7897.4|7894.4|7896.9|7893.9|7898.2|7895.2|7896.9|7893.9|26
1711430700000|2024-03-26 05:25:00|7897.2|7894.2|7897.4|7894.4|7897.7|7894.7|7896.4|7893.4|14
1711431000000|2024-03-26 05:30:00|7897.7|7894.7|7897.9|7894.9|7898.4|7895.4|7897.2|7894.2|13
1711431300000|2024-03-26 05:35:00|7896.9|7893.9|7897.7|7894.7|7897.7|7894.7|7896.4|7893.4|23
1711431600000|2024-03-26 05:40:00|7897.4|7894.4|7896.9|7893.9|7898.4|7895.4|7896.7|7893.7|26
1711431900000|2024-03-26 05:45:00|7897.2|7894.2|7897.4|7894.4|7897.7|7894.7|7897.2|7894.2|5
1711432200000|2024-03-26 05:50:00|7897.2|7894.2|7896.7|7893.7|7897.7|7894.7|7896.2|7893.2|8
1711432500000|2024-03-26 05:55:00|7896.9|7893.9|7898.7|7895.7|7899.2|7896.2|7896.2|7893.2|126
1711432800000|2024-03-26 06:00:00|7898.4|7895.4|7897.7|7894.7|7898.7|7895.7|7896.9|7893.9|63
1711433100000|2024-03-26 06:05:00|7897.9|7894.9|7897.7|7894.7|7898.2|7895.2|7896.4|7893.4|39
1711433400000|2024-03-26 06:10:00|7897.4|7894.4|7897.2|7894.2|7897.7|7894.7|7896.9|7893.9|36
1711433700000|2024-03-26 06:15:00|7897.7|7894.7|7897.4|7894.4|7897.7|7894.7|7896.9|7893.9|14
1711434000000|2024-03-26 06:20:00|7897.7|7894.7|7896.2|7893.2|7897.7|7894.7|7895.4|7892.4|24
1711434300000|2024-03-26 06:25:00|7896.7|7893.7|7897.2|7894.2|7897.4|7894.4|7896.4|7893.4|11
1711434600000|2024-03-26 06:30:00|7897.4|7894.4|7897.4|7894.4|7898.4|7895.4|7896.9|7893.9|15
1711434900000|2024-03-26 06:35:00|7897.9|7894.9|7898.2|7895.2|7899.7|7896.7|7897.7|7894.7|29
1711435200000|2024-03-26 06:40:00|7898.4|7895.4|7899.4|7896.4|7899.7|7896.7|7898.4|7895.4|25
1711435500000|2024-03-26 06:45:00|7899.7|7896.7|7901.2|7898.2|7901.7|7898.7|7898.9|7895.9|103
1711435800000|2024-03-26 06:50:00|7900.9|7897.9|7898.9|7895.9|7902.4|7899.4|7898.9|7895.9|127
1711436100000|2024-03-26 06:55:00|7899.9|7896.9|7899.9|7896.9|7902.9|7899.9|7899.4|7896.4|70
1711436400000|2024-03-26 07:00:00|7901.4|7898.4|7900.4|7898.4|7903.4|7901.4|7899.4|7897.4|132
1711436700000|2024-03-26 07:05:00|7900.7|7898.7|7897.4|7895.4|7900.7|7898.7|7897.4|7895.4|66
1711437000000|2024-03-26 07:10:00|7897.2|7895.2|7895.7|7893.7|7898.2|7896.2|7895.4|7893.4|80
1711437300000|2024-03-26 07:15:00|7896.2|7894.2|7894.4|7892.4|7898.2|7896.2|7894.4|7892.4|86
1711437600000|2024-03-26 07:20:00|7894.2|7892.2|7894.7|7892.7|7895.2|7893.2|7892.9|7890.9|72
1711437900000|2024-03-26 07:25:00|7894.2|7892.2|7892.7|7890.7|7895.2|7893.2|7892.2|7890.2|241
1711438200000|2024-03-26 07:30:00|7892.9|7890.9|7892.9|7890.9|7894.7|7892.7|7892.9|7890.9|146
1711438500000|2024-03-26 07:35:00|7893.2|7891.2|7894.7|7892.7|7896.4|7894.4|7892.7|7890.7|124
1711438800000|2024-03-26 07:40:00|7895.2|7893.2|7893.2|7891.2|7896.7|7894.7|7892.7|7890.7|105
1711439100000|2024-03-26 07:45:00|7892.9|7890.9|7891.7|7889.7|7893.4|7891.4|7891.7|7889.7|67
1711439400000|2024-03-26 07:50:00|7891.4|7889.4|7890.7|7888.7|7893.2|7891.2|7889.9|7887.9|146
1711439700000|2024-03-26 07:55:00|7890.9|7888.9|7894.7|7892.7|7895.4|7893.4|7890.2|7888.2|358
1711440000000|2024-03-26 08:00:00|7894.2|7893.2|7894.7|7893.7|7898.7|7897.7|7892.2|7891.2|2607
1711440300000|2024-03-26 08:05:00|7895.2|7894.2|7896.4|7895.4|7898.9|7897.9|7893.7|7892.7|993
1711440600000|2024-03-26 08:10:00|7896.7|7895.7|7896.7|7895.7|7898.9|7897.9|7892.7|7891.7|765
1711440900000|2024-03-26 08:15:00|7897.2|7896.2|7904.2|7903.2|7904.7|7903.7|7897.2|7896.2|644
1711441200000|2024-03-26 08:20:00|7903.9|7902.9|7905.7|7904.7|7907.2|7906.2|7901.7|7900.7|405
1711441500000|2024-03-26 08:25:00|7905.9|7904.9|7908.2|7907.2|7909.2|7908.2|7905.9|7904.9|426
1711441800000|2024-03-26 08:30:00|7908.7|7907.7|7904.2|7903.2|7911.7|7910.7|7903.9|7902.9|698
1711442100000|2024-03-26 08:35:00|7903.9|7902.9|7905.9|7904.9|7905.9|7904.9|7900.2|7899.2|558
1711442400000|2024-03-26 08:40:00|7905.7|7904.7|7906.8|7905.8|7908.7|7907.7|7905.4|7904.4|378
1711442700000|2024-03-26 08:45:00|7907.3|7906.3|7910|7909|7912|7911|7906.5|7905.5|398
1711443000000|2024-03-26 08:50:00|7910.2|7909.2|7910|7909|7915|7914|7909.7|7908.7|604
1711443300000|2024-03-26 08:55:00|7909.5|7908.5|7906|7905|7910|7909|7905.5|7904.5|326
1711443600000|2024-03-26 09:00:00|7906.2|7905.2|7909.5|7908.5|7909.5|7908.5|7905|7904|230
1711443900000|2024-03-26 09:05:00|7909.7|7908.7|7915.2|7914.2|7917|7916|7909.5|7908.5|623
1711444200000|2024-03-26 09:10:00|7915.5|7914.5|7909|7908|7916|7915|7909|7908|472
1711444500000|2024-03-26 09:15:00|7908.5|7907.5|7911.7|7910.7|7912.5|7911.5|7908.5|7907.5|283
1711444800000|2024-03-26 09:20:00|7912|7911|7910|7909|7913|7912|7909.5|7908.5|334
1711445100000|2024-03-26 09:25:00|7910.5|7909.5|7909|7908|7912|7911|7908.5|7907.5|239
1711445400000|2024-03-26 09:30:00|7909.5|7908.5|7910.5|7909.5|7913|7912|7908.5|7907.5|248
1711445700000|2024-03-26 09:35:00|7911|7910|7911|7910|7912.7|7911.7|7909.5|7908.5|163
1711446000000|2024-03-26 09:40:00|7911.2|7910.2|7912|7911|7912|7911|7908.7|7907.7|230
1711446300000|2024-03-26 09:45:00|7912.5|7911.5|7910.5|7909.5|7913|7912|7909|7908|159
1711446600000|2024-03-26 09:50:00|7910.7|7909.7|7911|7910|7912.2|7911.2|7909.7|7908.7|144
1711446900000|2024-03-26 09:55:00|7911.5|7910.5|7915.5|7914.5|7915.7|7914.7|7911|7910|157
1711447200000|2024-03-26 10:00:00|7916|7915|7917|7916|7918.7|7917.7|7915.7|7914.7|403
1711447500000|2024-03-26 10:05:00|7916.7|7915.7|7914.5|7913.5|7916.7|7915.7|7911.7|7910.7|529
1711447800000|2024-03-26 10:10:00|7915|7914|7916.5|7915.5|7917|7916|7914.5|7913.5|347
1711448100000|2024-03-26 10:15:00|7916.2|7915.2|7915.7|7914.7|7916.2|7915.2|7912.5|7911.5|447
1711448400000|2024-03-26 10:20:00|7916|7915|7913.5|7912.5|7916.5|7915.5|7913|7912|265
1711448700000|2024-03-26 10:25:00|7914|7913|7915.5|7914.5|7916.5|7915.5|7912.7|7911.7|228
1711449000000|2024-03-26 10:30:00|7915.2|7914.2|7917|7916|7917.5|7916.5|7914.7|7913.7|320
1711449300000|2024-03-26 10:35:00|7916.5|7915.5|7918|7917|7919|7918|7916|7915|287
1711449600000|2024-03-26 10:40:00|7918.2|7917.2|7918|7917|7919.5|7918.5|7917.5|7916.5|231
1711449900000|2024-03-26 10:45:00|7918.2|7917.2|7919|7918|7920|7919|7917.2|7916.2|330
1711450200000|2024-03-26 10:50:00|7918.7|7917.7|7918.5|7917.5|7920|7919|7918|7917|290
1711450500000|2024-03-26 10:55:00|7918.2|7917.2|7920|7919|7920.5|7919.5|7917|7916|203
1711450800000|2024-03-26 11:00:00|7920.5|7919.5|7917.7|7916.7|7921|7920|7917.5|7916.5|320
1711451100000|2024-03-26 11:05:00|7918|7917|7914.2|7913.2|7918.5|7917.5|7914.2|7913.2|193
1711451400000|2024-03-26 11:10:00|7914|7913|7915.2|7914.2|7916.2|7915.2|7913.7|7912.7|259
1711451700000|2024-03-26 11:15:00|7915.5|7914.5|7916|7915|7916.5|7915.5|7914|7913|390
1711452000000|2024-03-26 11:20:00|7915.7|7914.7|7917|7916|7918.5|7917.5|7915.5|7914.5|264
1711452300000|2024-03-26 11:25:00|7916.7|7915.7|7918.5|7917.5|7919|7918|7916|7915|246
1711452600000|2024-03-26 11:30:00|7918|7917|7918.5|7917.5|7919.5|7918.5|7917|7916|320
1711452900000|2024-03-26 11:35:00|7918.2|7917.2|7920|7919|7920|7919|7918|7917|193
1711453200000|2024-03-26 11:40:00|7920.5|7919.5|7919.2|7918.2|7921.5|7920.5|7919|7918|256
1711453500000|2024-03-26 11:45:00|7919|7918|7920.5|7919.5|7921.5|7920.5|7918.5|7917.5|141
1711453800000|2024-03-26 11:50:00|7920.2|7919.2|7922.7|7921.7|7923|7922|7920|7919|262
1711454100000|2024-03-26 11:55:00|7922.5|7921.5|7924|7923|7924|7923|7922|7921|393
1711454400000|2024-03-26 12:00:00|7923.5|7922.5|7924|7923|7925|7924|7922.2|7921.2|598
1711454700000|2024-03-26 12:05:00|7923.7|7922.7|7922|7921|7924.5|7923.5|7921|7920|441
1711455000000|2024-03-26 12:10:00|7922.2|7921.2|7926.5|7925.5|7927|7926|7922|7921|263
1711455300000|2024-03-26 12:15:00|7926.2|7925.2|7927|7926|7927|7926|7924.7|7923.7|416
1711455600000|2024-03-26 12:20:00|7926.5|7925.5|7929.5|7928.5|7930|7929|7926|7925|520
1711455900000|2024-03-26 12:25:00|7929.2|7928.2|7930.2|7929.2|7930.2|7929.2|7927.2|7926.2|631
1711456200000|2024-03-26 12:30:00|7930.5|7929.5|7925.5|7924.5|7931|7930|7925|7924|300
1711456500000|2024-03-26 12:35:00|7925.7|7924.7|7927|7926|7927.5|7926.5|7923|7922|426
1711456800000|2024-03-26 12:40:00|7927.4|7926.4|7925.6|7924.6|7927.9|7926.9|7923.4|7922.4|533
1711457100000|2024-03-26 12:45:00|7925.4|7924.4|7929.9|7928.9|7930.4|7929.4|7925.4|7924.4|352
1711457400000|2024-03-26 12:50:00|7929.4|7928.4|7930.4|7929.4|7931.9|7930.9|7929.4|7928.4|499
1711457700000|2024-03-26 12:55:00|7930.6|7929.6|7934.9|7933.9|7935.1|7934.1|7930.6|7929.6|347
1711458000000|2024-03-26 13:00:00|7934.6|7933.6|7933.9|7932.9|7935.4|7934.4|7933.4|7932.4|336
1711458300000|2024-03-26 13:05:00|7934.1|7933.1|7929.4|7928.4|7934.6|7933.6|7928.4|7927.4|350
1711458600000|2024-03-26 13:10:00|7929.1|7928.1|7924.4|7923.4|7929.4|7928.4|7924.4|7923.4|308
1711458900000|2024-03-26 13:15:00|7924.1|7923.1|7923.6|7922.6|7924.1|7923.1|7920.9|7919.9|497
1711459200000|2024-03-26 13:20:00|7923.4|7922.4|7925.9|7924.9|7926.4|7925.4|7922.9|7921.9|385
1711459500000|2024-03-26 13:25:00|7925.4|7924.4|7928.9|7927.9|7929.4|7928.4|7923.4|7922.4|260
1711459800000|2024-03-26 13:30:00|7929.1|7928.1|7921.9|7920.9|7929.9|7928.9|7921.4|7920.4|1017
1711460100000|2024-03-26 13:35:00|7921.6|7920.6|7921.6|7920.6|7923.4|7922.4|7919.9|7918.9|654
1711460400000|2024-03-26 13:40:00|7921.9|7920.9|7917.9|7916.9|7921.9|7920.9|7916.9|7915.9|601
1711460700000|2024-03-26 13:45:00|7917.4|7916.4|7921.9|7920.9|7921.9|7920.9|7916.6|7915.6|306
1711461000000|2024-03-26 13:50:00|7921.4|7920.4|7919.4|7918.4|7923.6|7922.6|7918.9|7917.9|437
1711461300000|2024-03-26 13:55:00|7919.1|7918.1|7920.9|7919.9|7920.9|7919.9|7916.9|7915.9|396
1711461600000|2024-03-26 14:00:00|7921.1|7920.1|7924.4|7923.4|7924.6|7923.6|7919.4|7918.4|762
1711461900000|2024-03-26 14:05:00|7924.1|7923.1|7923.4|7922.4|7927.1|7926.1|7922.9|7921.9|540
1711462200000|2024-03-26 14:10:00|7923.1|7922.1|7918.9|7917.9|7923.4|7922.4|7916.9|7915.9|493
1711462500000|2024-03-26 14:15:00|7919.1|7918.1|7919.4|7918.4|7919.4|7918.4|7916.4|7915.4|511
1711462800000|2024-03-26 14:20:00|7918.9|7917.9|7923.4|7922.4|7923.4|7922.4|7918.4|7917.4|422
1711463100000|2024-03-26 14:25:00|7923.6|7922.6|7926.4|7925.4|7926.9|7925.9|7923.4|7922.4|517
1711463400000|2024-03-26 14:30:00|7925.9|7924.9|7927.9|7926.9|7927.9|7926.9|7925.4|7924.4|725
1711463700000|2024-03-26 14:35:00|7928.4|7927.4|7927.9|7926.9|7928.9|7927.9|7924.9|7923.9|592
1711464000000|2024-03-26 14:40:00|7927.4|7926.4|7929.9|7928.9|7929.9|7928.9|7926.6|7925.6|575
1711464300000|2024-03-26 14:45:00|7929.4|7928.4|7928.4|7927.4|7930.9|7929.9|7927.9|7926.9|769
1711464600000|2024-03-26 14:50:00|7928.6|7927.6|7925.4|7924.4|7929.4|7928.4|7925.4|7924.4|891
1711464900000|2024-03-26 14:55:00|7925.1|7924.1|7922.4|7921.4|7927.1|7926.1|7921.9|7920.9|1122
1711465200000|2024-03-26 15:00:00|7921.9|7920.9|7923.6|7922.6|7923.9|7922.9|7920.4|7919.4|1230
1711465500000|2024-03-26 15:05:00|7923.4|7922.4|7922.4|7921.4|7923.9|7922.9|7921.9|7920.9|833
1711465800000|2024-03-26 15:10:00|7921.8|7920.8|7914.3|7913.3|7921.8|7920.8|7913.8|7912.8|803
1711466100000|2024-03-26 15:15:00|7914.8|7913.8|7916.3|7915.3|7917|7916|7912.5|7911.5|479
1711466400000|2024-03-26 15:20:00|7915.8|7914.8|7914.5|7913.5|7915.8|7914.8|7914|7913|425
1711466700000|2024-03-26 15:25:00|7914.8|7913.8|7912.8|7911.8|7914.8|7913.8|7912.3|7911.3|458
1711467000000|2024-03-26 15:30:00|7912.3|7911.3|7913.3|7912.3|7915.3|7914.3|7911.8|7910.8|517
1711467300000|2024-03-26 15:35:00|7913.5|7912.5|7912.3|7911.3|7913.5|7912.5|7910.8|7909.8|499
1711467600000|2024-03-26 15:40:00|7912.8|7911.8|7912.8|7911.8|7912.8|7911.8|7910.8|7909.8|586
1711467900000|2024-03-26 15:45:00|7912.3|7911.3|7915.8|7914.8|7915.8|7914.8|7910.8|7909.8|678
1711468200000|2024-03-26 15:50:00|7916.3|7915.3|7920.8|7919.8|7921.3|7920.3|7916.3|7915.3|323
1711468500000|2024-03-26 15:55:00|7921|7920|7922.3|7921.3|7924.8|7923.8|7921|7920|313
1711468800000|2024-03-26 16:00:00|7922|7921|7923.3|7922.3|7923.8|7922.8|7921.3|7920.3|444
1711469100000|2024-03-26 16:05:00|7923.8|7922.8|7925|7924|7926.3|7925.3|7923.3|7922.3|382
1711469400000|2024-03-26 16:10:00|7925.3|7924.3|7927.8|7926.8|7928.8|7927.8|7924.3|7923.3|440
1711469700000|2024-03-26 16:15:00|7927.3|7926.3|7929.3|7928.3|7929.8|7928.8|7927.3|7926.3|470
1711470000000|2024-03-26 16:20:00|7929.8|7928.8|7931.8|7930.8|7932|7931|7929.3|7928.3|805
1711470300000|2024-03-26 16:25:00|7931.3|7930.3|7934.8|7932.8|7934.8|7933.3|7929.8|7928.8|4025
1711470600000|2024-03-26 16:30:00|7934.3|7932.3|7930.8|7928.8|7935.3|7933.3|7928.5|7926.5|6203
1711470900000|2024-03-26 16:35:00|7931.3|7929.3|7932.3|7930.3|7933.8|7931.8|7930.8|7928.8|937
1711471200000|2024-03-26 16:40:00|7932.8|7930.8|7933.3|7931.3|7934.8|7932.8|7932.8|7930.8|494
1711471500000|2024-03-26 16:45:00|7933.8|7931.8|7935.3|7933.3|7936|7934|7933.8|7931.8|428
1711471800000|2024-03-26 16:50:00|7935.8|7933.8|7934.3|7932.3|7936.3|7934.3|7934.3|7932.3|427
1711472100000|2024-03-26 16:55:00|7934.8|7932.8|7933.8|7931.8|7934.8|7932.8|7932.8|7930.8|266
1711472400000|2024-03-26 17:00:00|7934|7932|7931.8|7929.8|7934|7932|7931.8|7929.8|531
1711472700000|2024-03-26 17:05:00|7932|7930|7930.8|7928.8|7932.3|7930.3|7930.8|7928.8|302
1711473000000|2024-03-26 17:10:00|7931.3|7929.3|7930|7928|7931.3|7929.3|7929.5|7927.5|259
1711473300000|2024-03-26 17:15:00|7929.8|7927.8|7929.3|7927.3|7931|7929|7928.8|7926.8|124
1711473600000|2024-03-26 17:20:00|7929.5|7927.5|7927.3|7925.3|7929.8|7927.8|7927.3|7925.3|198
1711473900000|2024-03-26 17:25:00|7927.5|7925.5|7928.8|7926.8|7929.3|7927.3|7927.5|7925.5|138
1711474200000|2024-03-26 17:30:00|7929|7927|7928.3|7926.3|7929|7927|7927.8|7925.8|122
1711474500000|2024-03-26 17:35:00|7928.8|7926.8|7928.3|7926.3|7929.3|7927.3|7927.8|7925.8|86
1711474800000|2024-03-26 17:40:00|7928|7926|7925.8|7923.8|7928|7926|7925.5|7923.5|46
1711475100000|2024-03-26 17:45:00|7925.5|7923.5|7926.3|7924.3|7926.5|7924.5|7925|7923|130
1711475400000|2024-03-26 17:50:00|7926|7924|7926.8|7924.8|7926.8|7924.8|7925.8|7923.8|170
1711475700000|2024-03-26 17:55:00|7927.3|7925.3|7927.8|7925.8|7928|7926|7926.8|7924.8|211
1711476000000|2024-03-26 18:00:00|7928.3|7926.3|7930.3|7928.3|7930.8|7928.8|7928.3|7926.3|358
1711476300000|2024-03-26 18:05:00|7930.8|7928.8|7930.3|7928.3|7931.3|7929.3|7930.3|7928.3|75
1711476600000|2024-03-26 18:10:00|7930|7928|7929.8|7927.8|7930.3|7928.3|7929.3|7927.3|77
1711476900000|2024-03-26 18:15:00|7930|7928|7929.8|7927.8|7930.3|7928.3|7929.3|7927.3|71
1711477200000|2024-03-26 18:20:00|7929.3|7927.3|7930.3|7928.3|7930.3|7928.3|7929|7927|57
1711477500000|2024-03-26 18:25:00|7930|7928|7930.3|7928.3|7930.8|7928.8|7929.8|7927.8|61
1711477800000|2024-03-26 18:30:00|7930.5|7928.5|7930.3|7928.3|7930.8|7928.8|7929.5|7927.5|76
1711478100000|2024-03-26 18:35:00|7930|7928|7928|7926|7930.3|7928.3|7928|7926|64
1711478400000|2024-03-26 18:40:00|7928.3|7926.3|7927.3|7925.3|7928.3|7926.3|7926.8|7924.8|50
1711478700000|2024-03-26 18:45:00|7927.8|7925.8|7927.8|7925.8|7928.3|7926.3|7927.8|7925.8|43
1711479000000|2024-03-26 18:50:00|7928.3|7926.3|7928.8|7926.8|7929.8|7927.8|7928.3|7926.3|91
1711479300000|2024-03-26 18:55:00|7929|7927|7929.8|7927.8|7930.3|7928.3|7928.8|7926.8|87
1711479600000|2024-03-26 19:00:00|7929.3|7927.3|7927.8|7925.8|7929.3|7927.3|7927.8|7925.8|73
1711479900000|2024-03-26 19:05:00|7928|7926|7927.8|7925.8|7928.3|7926.3|7927.3|7925.3|82
1711480200000|2024-03-26 19:10:00|7928|7926|7927.5|7925.5|7928.8|7926.8|7926.8|7924.8|67
1711480500000|2024-03-26 19:15:00|7927.3|7925.3|7926.8|7924.8|7928.5|7926.5|7926.8|7924.8|58
1711480800000|2024-03-26 19:20:00|7926.5|7924.5|7925.8|7923.8|7926.5|7924.5|7925.3|7923.3|52
1711481100000|2024-03-26 19:25:00|7925.5|7923.5|7923.3|7921.3|7926.8|7924.8|7922.8|7920.8|116
1711481400000|2024-03-26 19:30:00|7923.5|7921.5|7922|7920|7923.8|7921.8|7920.3|7918.3|105
1711481700000|2024-03-26 19:35:00|7921.8|7919.8|7921.3|7919.3|7922.8|7920.8|7920.8|7918.8|67
1711482000000|2024-03-26 19:40:00|7921.5|7919.5|7919.3|7917.3|7923.3|7921.3|7919.3|7917.3|115
1711482300000|2024-03-26 19:45:00|7919.8|7917.8|7917.8|7915.8|7920.3|7918.3|7917.3|7915.3|139
1711482600000|2024-03-26 19:50:00|7917.3|7915.3|7912.3|7910.3|7917.8|7915.8|7911.8|7909.8|677
1711482900000|2024-03-26 19:55:00|7911.8|7909.8|7910.3|7908.3|7912.8|7910.8|7909.3|7907.3|1151
1711483200000|2024-03-26 20:00:00|7910|7908|7913.3|7911.3|7914.3|7912.3|7910|7908|176
1711483500000|2024-03-26 20:05:00|7913.5|7911.5|7913.8|7911.8|7914.3|7912.3|7913.5|7911.5|26
1711483800000|2024-03-26 20:10:00|7914.3|7912.3|7914.8|7912.8|7914.8|7912.8|7913.3|7911.3|60
1711484100000|2024-03-26 20:15:00|7914.5|7912.5|7914.8|7912.8|7915|7913|7914.3|7912.3|39
1711484400000|2024-03-26 20:20:00|7915|7913|7914.3|7912.3|7915.8|7913.8|7914.3|7912.3|58
1711484700000|2024-03-26 20:25:00|7914.8|7912.8|7915.3|7913.3|7915.8|7913.8|7914.3|7912.3|55
1711485000000|2024-03-26 20:30:00|7915.8|7913.8|7915.3|7913.3|7915.8|7913.8|7915.3|7913.3|19
1711485300000|2024-03-26 20:35:00|7915.5|7913.5|7916.3|7914.3|7916.3|7914.3|7915.5|7913.5|14
1711485600000|2024-03-26 20:40:00|7916.5|7914.5|7916.8|7914.8|7916.8|7914.8|7916.3|7914.3|15
1711485900000|2024-03-26 20:45:00|7916.5|7914.5|7915.8|7913.8|7916.8|7914.8|7915.8|7913.8|20
1711486200000|2024-03-26 20:50:00|7916.3|7914.3|7916.8|7914.8|7916.8|7914.8|7915.8|7913.8|44
1711486500000|2024-03-26 20:55:00|7917|7915|7919.6|7915.6|7919.7|7917.5|7916.8|7914.8|74
1711486800000|2024-03-26 21:00:00|7919.9|7915.9|7920.5|7916.5|7920.7|7916.7|7919.9|7915.9|0
1711487100000|2024-03-26 21:05:00|7920.4|7916.4|7920.7|7916.7|7920.7|7916.7|7919.9|7915.9|0
1711487400000|2024-03-26 21:10:00|7920.6|7916.6|7920.5|7916.5|7920.8|7916.8|7920.3|7916.3|0
1711487700000|2024-03-26 21:15:00|7920.6|7916.6|7920.5|7916.5|7920.7|7916.7|7920.4|7916.4|0
1711488000000|2024-03-26 21:20:00|7920.6|7916.6|7920.7|7916.7|7921.3|7917.3|7920.6|7916.6|0
1711488300000|2024-03-26 21:25:00|7920.6|7916.6|7920.1|7916.1|7920.6|7916.6|7920|7916|0
1711488600000|2024-03-26 21:30:00|7920|7916|7920|7916|7920.1|7916.1|7919.7|7915.7|0
1711488900000|2024-03-26 21:35:00|7919.9|7915.9|7920|7916|7920|7916|7919.7|7915.7|0
1711489200000|2024-03-26 21:40:00|7920.1|7916.1|7920.4|7916.4|7920.6|7916.6|7920.1|7916.1|0
1711489500000|2024-03-26 21:45:00|7920.3|7916.3|7920.4|7916.4|7920.4|7916.4|7920.2|7916.2|0
1711489800000|2024-03-26 21:50:00|7920.5|7916.5|7920.4|7916.4|7920.6|7916.6|7920.4|7916.4|0
1711490100000|2024-03-26 21:55:00|7920.5|7916.5|7921.1|7917.1|7921.2|7917.2|7920.4|7916.4|0
1711490400000|2024-03-26 22:00:00|7920.8|7916.8|7920.2|7916.2|7920.8|7916.8|7918.7|7914.7|0
1711490700000|2024-03-26 22:05:00|7920.1|7916.1|7920.4|7916.4|7920.7|7916.7|7919.6|7915.6|0
1711491000000|2024-03-26 22:10:00|7920.3|7916.3|7920.4|7916.4|7920.4|7916.4|7919.9|7915.9|0
1711491300000|2024-03-26 22:15:00|7919|7915|7918.9|7914.9|7919.3|7915.3|7918.5|7914.5|0
1711491600000|2024-03-26 22:20:00|7918.8|7914.8|7919.2|7915.2|7919.3|7915.3|7918.7|7914.7|0
1711491900000|2024-03-26 22:25:00|7919.1|7915.1|7920.3|7916.3|7920.3|7916.3|7919|7915|0
1711492200000|2024-03-26 22:30:00|7921.4|7917.4|7920.2|7916.2|7921.4|7917.4|7919.9|7915.9|0
1711492500000|2024-03-26 22:35:00|7920.1|7916.1|7920.2|7916.2|7920.4|7916.4|7919.9|7915.9|0
1711492800000|2024-03-26 22:40:00|7920.3|7916.3|7920.6|7916.6|7921.1|7917.1|7919.9|7915.9|0
1711493100000|2024-03-26 22:45:00|7919.4|7915.4|7920.3|7916.3|7920.9|7916.9|7919.4|7915.4|0
1711493400000|2024-03-26 22:50:00|7920.2|7916.2|7921.2|7917.2|7921.2|7917.2|7920.2|7916.2|0
1711493700000|2024-03-26 22:55:00|7921.1|7917.1|7920.7|7916.7|7921.1|7917.1|7920.5|7916.5|0
1711494000000|2024-03-26 23:00:00|7921.5|7917.5|7921.6|7917.6|7921.6|7917.6|7920.6|7916.6|0
1711494300000|2024-03-26 23:05:00|7921.7|7917.7|7921.9|7917.9|7922.1|7918.1|7921.6|7917.6|0
1711494600000|2024-03-26 23:10:00|7921.8|7917.8|7922.1|7918.1|7922.5|7918.5|7921.6|7917.6|0
1711494900000|2024-03-26 23:15:00|7921.1|7917.1|7921.5|7917.5|7921.5|7917.5|7920.9|7916.9|0
1711495200000|2024-03-26 23:20:00|7921.4|7917.4|7918.3|7914.3|7921.4|7917.4|7918.3|7914.3|0
1711495500000|2024-03-26 23:25:00|7919.9|7915.9|7922.1|7918.1|7922.6|7918.6|7919.9|7915.9|0
1711495800000|2024-03-26 23:30:00|7922.2|7918.2|7922.6|7918.6|7922.6|7918.6|7922.2|7918.2|0
1711496100000|2024-03-26 23:35:00|7922.5|7918.5|7922.1|7918.1|7922.8|7918.8|7922.1|7918.1|0
1711496400000|2024-03-26 23:40:00|7922.2|7918.2|7922.5|7918.5|7922.8|7918.8|7922.2|7918.2|0
1711496700000|2024-03-26 23:45:00|7922.8|7918.8|7923.7|7919.7|7924|7920|7922.7|7918.7|0
1711497000000|2024-03-26 23:50:00|7923.8|7919.8|7924|7920|7924|7920|7923.7|7919.7|0
1711497300000|2024-03-26 23:55:00|7924.1|7920.1|7924.3|7920.3|7924.3|7920.3|7924|7920|0
1711497600000|2024-03-27 00:00:00|7923.9|7919.9|7923.4|7919.4|7924|7920|7923.2|7919.2|0
1711497900000|2024-03-27 00:05:00|7923.5|7919.5|7923.4|7919.4|7923.7|7919.7|7923.2|7919.2|0
1711498200000|2024-03-27 00:10:00|7923.6|7919.6|7923.3|7919.3|7924|7920|7923|7919|0
1711498500000|2024-03-27 00:15:00|7923.2|7919.2|7923.9|7919.9|7923.9|7919.9|7922.5|7918.5|0
1711498800000|2024-03-27 00:20:00|7924|7920|7923.4|7919.4|7925|7921|7923.4|7919.4|0
1711499100000|2024-03-27 00:25:00|7923.7|7919.7|7924.2|7920.2|7924.3|7920.3|7923.7|7919.7|0
1711499400000|2024-03-27 00:30:00|7924.3|7920.3|7924.1|7920.1|7924.3|7920.3|7924.1|7920.1|0
1711499700000|2024-03-27 00:35:00|7924.2|7920.2|7925.8|7921.8|7925.8|7921.8|7924.2|7920.2|0
1711500000000|2024-03-27 00:40:00|7925|7921|7924|7920|7925|7921|7924|7920|0
1711500300000|2024-03-27 00:45:00|7923.9|7919.9|7925.9|7921.9|7926|7922|7923.9|7919.9|0
1711500600000|2024-03-27 00:50:00|7924.9|7920.9|7926|7922|7927.3|7923.3|7924|7920|0
1711500900000|2024-03-27 00:55:00|7925.9|7921.9|7925.8|7921.8|7926.8|7922.8|7925.8|7921.8|0
1711501200000|2024-03-27 01:00:00|7931.9|7928.9|7931.4|7928.4|7933.6|7930.6|7929.9|7926.9|89
1711501500000|2024-03-27 01:05:00|7931.1|7928.1|7930.1|7927.1|7931.1|7928.1|7929.4|7926.4|47
1711501800000|2024-03-27 01:10:00|7930.4|7927.4|7932.1|7929.1|7932.4|7929.4|7930.4|7927.4|37
1711502100000|2024-03-27 01:15:00|7931.9|7928.9|7930.9|7927.9|7933.6|7930.6|7930.6|7927.6|43
1711502400000|2024-03-27 01:20:00|7930.6|7927.6|7929.1|7926.1|7930.6|7927.6|7929.1|7926.1|31
1711502700000|2024-03-27 01:25:00|7929.4|7926.4|7929.6|7926.6|7929.9|7926.9|7928.1|7925.1|13
1711503000000|2024-03-27 01:30:00|7929.4|7926.4|7928.9|7925.9|7930.1|7927.1|7928.4|7925.4|37
1711503300000|2024-03-27 01:35:00|7929.1|7926.1|7927.6|7924.6|7929.6|7926.6|7927.4|7924.4|17
1711503600000|2024-03-27 01:40:00|7927.9|7924.9|7926.6|7923.6|7928.1|7925.1|7926.6|7923.6|13
1711503900000|2024-03-27 01:45:00|7926.1|7923.1|7927.6|7924.6|7927.6|7924.6|7926.1|7923.1|10
1711504200000|2024-03-27 01:50:00|7927.9|7924.9|7929.1|7926.1|7929.1|7926.1|7925.1|7922.1|77
1711504500000|2024-03-27 01:55:00|7929.4|7926.4|7930.9|7927.9|7931.1|7928.1|7929.1|7926.1|12
1711504800000|2024-03-27 02:00:00|7931.1|7928.1|7929.6|7926.6|7931.1|7928.1|7929.1|7926.1|5
1711505100000|2024-03-27 02:05:00|7929.9|7926.9|7929.1|7926.1|7930.1|7927.1|7929.1|7926.1|3
1711505400000|2024-03-27 02:10:00|7928.9|7925.9|7927.4|7924.4|7928.9|7925.9|7927.1|7924.1|5
1711505700000|2024-03-27 02:15:00|7927.1|7924.1|7927.6|7924.6|7928.1|7925.1|7927.1|7924.1|2
1711506000000|2024-03-27 02:20:00|7927.9|7924.9|7929.1|7926.1|7929.1|7926.1|7927.6|7924.6|3
1711506300000|2024-03-27 02:25:00|7928.9|7925.9|7928.4|7925.4|7928.9|7925.9|7927.9|7924.9|2
1711506600000|2024-03-27 02:30:00|7928.6|7925.6|7929.1|7926.1|7930.4|7927.4|7928.6|7925.6|13
1711506900000|2024-03-27 02:35:00|7928.6|7925.6|7929.1|7926.1|7929.6|7926.6|7928.1|7925.1|14
1711507200000|2024-03-27 02:40:00|7928.9|7925.9|7927.6|7924.6|7929.1|7926.1|7927.6|7924.6|1
1711507500000|2024-03-27 02:45:00|7927.9|7924.9|7927.1|7924.1|7928.4|7925.4|7927.1|7924.1|5
1711507800000|2024-03-27 02:50:00|7927.4|7924.4|7927.1|7924.1|7927.9|7924.9|7926.9|7923.9|8
1711508100000|2024-03-27 02:55:00|7927.4|7924.4|7927.1|7924.1|7927.4|7924.4|7926.6|7923.6|0
1711508400000|2024-03-27 03:00:00|7927.4|7924.4|7929.6|7926.6|7929.6|7926.6|7927.4|7924.4|16
1711508700000|2024-03-27 03:05:00|7929.1|7926.1|7930.1|7927.1|7930.4|7927.4|7928.9|7925.9|1
1711509000000|2024-03-27 03:10:00|7929.9|7926.9|7930.6|7927.6|7931.1|7928.1|7928.6|7925.6|6
1711509300000|2024-03-27 03:15:00|7930.9|7927.9|7931.1|7928.1|7931.6|7928.6|7930.6|7927.6|2
1711509600000|2024-03-27 03:20:00|7930.9|7927.9|7931.1|7928.1|7931.1|7928.1|7930.6|7927.6|0
1711509900000|2024-03-27 03:25:00|7931.4|7928.4|7931.6|7928.6|7932.1|7929.1|7930.6|7927.6|3
1711510200000|2024-03-27 03:30:00|7931.4|7928.4|7931.4|7928.4|7931.6|7928.6|7931.4|7928.4|0
1711510500000|2024-03-27 03:35:00|7930.9|7927.9|7932.1|7929.1|7933.4|7930.4|7930.9|7927.9|15
1711510800000|2024-03-27 03:40:00|7931.9|7928.9|7933.1|7930.1|7933.4|7930.4|7930.9|7927.9|15
1711511100000|2024-03-27 03:45:00|7933.4|7930.4|7933.1|7930.1|7933.4|7930.4|7932.9|7929.9|4
1711511400000|2024-03-27 03:50:00|7932.9|7929.9|7931.6|7928.6|7932.9|7929.9|7931.6|7928.6|8
1711511700000|2024-03-27 03:55:00|7931.9|7928.9|7932.1|7929.1|7932.1|7929.1|7930.9|7927.9|13
1711512000000|2024-03-27 04:00:00|7931.6|7928.6|7931.6|7928.6|7931.9|7928.9|7931.6|7928.6|7
1711512300000|2024-03-27 04:05:00|7931.9|7928.9|7932.1|7929.1|7933.4|7930.4|7931.6|7928.6|19
1711512600000|2024-03-27 04:10:00|7931.9|7928.9|7932.6|7929.6|7933.6|7930.6|7931.4|7928.4|23
1711512900000|2024-03-27 04:15:00|7932.9|7929.9|7932.6|7929.6|7933.1|7930.1|7932.1|7929.1|2
1711513200000|2024-03-27 04:20:00|7932.4|7929.4|7932.6|7929.6|7933.6|7930.6|7932.1|7929.1|9
1711513500000|2024-03-27 04:25:00|7932.9|7929.9|7933.1|7930.1|7933.6|7930.6|7932.9|7929.9|1
1711513800000|2024-03-27 04:30:00|7933.4|7930.4|7934.1|7931.1|7935.1|7932.1|7933.1|7930.1|16
1711514100000|2024-03-27 04:35:00|7934.4|7931.4|7935.1|7932.1|7935.1|7932.1|7934.1|7931.1|6
1711514400000|2024-03-27 04:40:00|7934.6|7931.6|7934.9|7931.9|7935.4|7932.4|7934.6|7931.6|7
1711514700000|2024-03-27 04:45:00|7935.1|7932.1|7934.1|7931.1|7935.1|7932.1|7933.4|7930.4|1
1711515000000|2024-03-27 04:50:00|7933.9|7930.9|7935.1|7932.1|7935.1|7932.1|7933.9|7930.9|2
1711515300000|2024-03-27 04:55:00|7934.6|7931.6|7935.9|7932.9|7935.9|7932.9|7934.6|7931.6|5
1711515600000|2024-03-27 05:00:00|7935.4|7932.4|7935.6|7932.6|7936.9|7933.9|7934.6|7931.6|22
1711515900000|2024-03-27 05:05:00|7935.1|7932.1|7936.6|7933.6|7936.6|7933.6|7934.6|7931.6|13
1711516200000|2024-03-27 05:10:00|7936.1|7933.1|7935.6|7932.6|7936.9|7933.9|7935.6|7932.6|9
1711516500000|2024-03-27 05:15:00|7935.9|7932.9|7936.6|7933.6|7936.6|7933.6|7935.9|7932.9|0
1711516800000|2024-03-27 05:20:00|7936.9|7933.9|7936.6|7933.6|7936.9|7933.9|7935.6|7932.6|3
1711517100000|2024-03-27 05:25:00|7936.4|7933.4|7935.9|7932.9|7937.1|7934.1|7935.6|7932.6|5
1711517400000|2024-03-27 05:30:00|7936.1|7933.1|7935.1|7932.1|7936.1|7933.1|7935.1|7932.1|5
1711517700000|2024-03-27 05:35:00|7934.9|7931.9|7935.9|7932.9|7935.9|7932.9|7934.6|7931.6|8
1711518000000|2024-03-27 05:40:00|7935.6|7932.6|7938.1|7935.1|7938.6|7935.6|7935.6|7932.6|6
1711518300000|2024-03-27 05:45:00|7938.4|7935.4|7938.6|7935.6|7938.9|7935.9|7937.4|7934.4|18
1711518600000|2024-03-27 05:50:00|7938.1|7935.1|7936.9|7933.9|7938.1|7935.1|7936.1|7933.1|7
1711518900000|2024-03-27 05:55:00|7936.6|7933.6|7935.4|7932.4|7936.9|7933.9|7935.1|7932.1|6
1711519200000|2024-03-27 06:00:00|7935.1|7932.1|7935.9|7932.9|7936.6|7933.6|7933.6|7930.6|38
1711519500000|2024-03-27 06:05:00|7936.4|7933.4|7935.6|7932.6|7936.4|7933.4|7935.1|7932.1|23
1711519800000|2024-03-27 06:10:00|7935.9|7932.9|7938.1|7935.1|7938.9|7935.9|7935.9|7932.9|35
1711520100000|2024-03-27 06:15:00|7937.9|7934.9|7936.4|7933.4|7938.4|7935.4|7936.4|7933.4|25
1711520400000|2024-03-27 06:20:00|7936.1|7933.1|7936.6|7933.6|7937.4|7934.4|7936.1|7933.1|18
1711520700000|2024-03-27 06:25:00|7936.9|7933.9|7937.1|7934.1|7938.1|7935.1|7936.6|7933.6|14
1711521000000|2024-03-27 06:30:00|7936.9|7933.9|7937.1|7934.1|7937.4|7934.4|7935.6|7932.6|39
1711521300000|2024-03-27 06:35:00|7937.4|7934.4|7936.6|7933.6|7937.4|7934.4|7936.1|7933.1|14
1711521600000|2024-03-27 06:40:00|7936.4|7933.4|7935.6|7932.6|7936.4|7933.4|7934.4|7931.4|13
1711521900000|2024-03-27 06:45:00|7935.4|7932.4|7937.9|7934.9|7937.9|7934.9|7934.9|7931.9|11
1711522200000|2024-03-27 06:50:00|7937.6|7934.6|7936.6|7933.6|7937.6|7934.6|7936.4|7933.4|14
1711522500000|2024-03-27 06:55:00|7936.4|7933.4|7934.9|7931.9|7938.4|7935.4|7934.9|7931.9|22
1711522800000|2024-03-27 07:00:00|7934.6|7931.6|7933.1|7931.1|7935.4|7933.4|7932.1|7930.1|117
1711523100000|2024-03-27 07:05:00|7933.4|7931.4|7931.6|7929.6|7933.4|7931.4|7931.4|7929.4|68
1711523400000|2024-03-27 07:10:00|7931.9|7929.9|7929.1|7927.1|7932.4|7930.4|7929.1|7927.1|70
1711523700000|2024-03-27 07:15:00|7929.6|7927.6|7928.6|7926.6|7930.1|7928.1|7928.4|7926.4|43
1711524000000|2024-03-27 07:20:00|7928.4|7926.4|7925.9|7923.9|7928.6|7926.6|7924.4|7922.4|128
1711524300000|2024-03-27 07:25:00|7925.6|7923.6|7925.6|7923.6|7927.6|7925.6|7925.4|7923.4|108
1711524600000|2024-03-27 07:30:00|7925.9|7923.9|7922.6|7920.6|7927.4|7925.4|7922.4|7920.4|108
1711524900000|2024-03-27 07:35:00|7922.9|7920.9|7926.4|7924.4|7926.4|7924.4|7922.6|7920.6|88
1711525200000|2024-03-27 07:40:00|7926.6|7924.6|7927.9|7925.9|7928.4|7926.4|7924.6|7922.6|138
1711525500000|2024-03-27 07:45:00|7927.4|7925.4|7926.4|7924.4|7928.4|7926.4|7926.4|7924.4|102
1711525800000|2024-03-27 07:50:00|7926.6|7924.6|7926.4|7924.4|7927.1|7925.1|7925.4|7923.4|75
1711526100000|2024-03-27 07:55:00|7926.6|7924.6|7921.4|7919.4|7926.9|7924.9|7918.1|7916.1|618
1711526400000|2024-03-27 08:00:00|7920.9|7919.9|7920.6|7919.6|7924.9|7923.9|7913.6|7912.6|2888
1711526700000|2024-03-27 08:05:00|7920.4|7919.4|7927.4|7926.4|7927.9|7926.9|7919.1|7918.1|1792
1711527000000|2024-03-27 08:10:00|7926.9|7925.9|7921.1|7920.1|7929.1|7928.1|7920.9|7919.9|1097
1711527300000|2024-03-27 08:15:00|7920.9|7919.9|7919.1|7918.1|7921.4|7920.4|7917.4|7916.4|670
1711527600000|2024-03-27 08:20:00|7918.9|7917.9|7920.6|7919.6|7920.9|7919.9|7916.9|7915.9|528
1711527900000|2024-03-27 08:25:00|7920.4|7919.4|7918.4|7917.4|7925.1|7924.1|7917.9|7916.9|307
1711528200000|2024-03-27 08:30:00|7918.9|7917.9|7913.9|7912.9|7920.4|7919.4|7912.9|7911.9|676
1711528500000|2024-03-27 08:35:00|7913.6|7912.6|7910.9|7909.9|7917.4|7916.4|7909.1|7908.1|605
1711528800000|2024-03-27 08:40:00|7911.7|7910.7|7918.4|7917.4|7919.7|7918.7|7909.9|7908.9|1321
1711529100000|2024-03-27 08:45:00|7918.7|7917.7|7919.2|7918.2|7919.7|7918.7|7916.7|7915.7|905
1711529400000|2024-03-27 08:50:00|7918.7|7917.7|7915.7|7914.7|7919.2|7918.2|7914.2|7913.2|392
1711529700000|2024-03-27 08:55:00|7915.2|7914.2|7906.2|7905.2|7915.7|7914.7|7905.2|7904.2|358
1711530000000|2024-03-27 09:00:00|7906.4|7905.4|7913.2|7912.2|7913.7|7912.7|7905.9|7904.9|553
1711530300000|2024-03-27 09:05:00|7912.9|7911.9|7904.2|7903.2|7912.9|7911.9|7901.4|7900.4|395
1711530600000|2024-03-27 09:10:00|7903.9|7902.9|7904.4|7903.4|7905.7|7904.7|7901.4|7900.4|606
1711530900000|2024-03-27 09:15:00|7904.2|7903.2|7903.7|7902.7|7904.2|7903.2|7899.7|7898.7|422
1711531200000|2024-03-27 09:20:00|7903.4|7902.4|7904.7|7903.7|7904.9|7903.9|7901.2|7900.2|550
1711531500000|2024-03-27 09:25:00|7904.4|7903.4|7904.2|7903.2|7905.9|7904.9|7902.9|7901.9|371
1711531800000|2024-03-27 09:30:00|7904.4|7903.4|7903.7|7902.7|7907.7|7906.7|7903.7|7902.7|444
1711532100000|2024-03-27 09:35:00|7903.2|7902.2|7904.2|7903.2|7906.2|7905.2|7902.4|7901.4|398
1711532400000|2024-03-27 09:40:00|7904.7|7903.7|7909.4|7908.4|7910.7|7909.7|7903.4|7902.4|393
1711532700000|2024-03-27 09:45:00|7909.7|7908.7|7907.2|7906.2|7910.2|7909.2|7906.9|7905.9|195
1711533000000|2024-03-27 09:50:00|7906.9|7905.9|7908.7|7907.7|7910.4|7909.4|7906.2|7905.2|303
1711533300000|2024-03-27 09:55:00|7908.2|7907.2|7907.7|7906.7|7908.9|7907.9|7905.2|7904.2|266
1711533600000|2024-03-27 10:00:00|7908.2|7907.2|7909.9|7908.9|7910.4|7909.4|7907.7|7906.7|233
1711533900000|2024-03-27 10:05:00|7909.7|7908.7|7902.9|7901.9|7910.2|7909.2|7902.7|7901.7|424
1711534200000|2024-03-27 10:10:00|7902.7|7901.7|7902.2|7901.2|7902.9|7901.9|7899.2|7898.2|541
1711534500000|2024-03-27 10:15:00|7902.4|7901.4|7905.7|7904.7|7907.2|7906.2|7901.2|7900.2|280
1711534800000|2024-03-27 10:20:00|7906.2|7905.2|7907.7|7906.7|7908.9|7907.9|7905.7|7904.7|208
1711535100000|2024-03-27 10:25:00|7908.2|7907.2|7907.9|7906.9|7908.9|7907.9|7907.7|7906.7|220
1711535400000|2024-03-27 10:30:00|7908.2|7907.2|7911.2|7910.2|7911.2|7910.2|7907.9|7906.9|276
1711535700000|2024-03-27 10:35:00|7911.4|7910.4|7909.7|7908.7|7912.2|7911.2|7908.7|7907.7|360
1711536000000|2024-03-27 10:40:00|7909.4|7908.4|7907.7|7906.7|7909.4|7908.4|7905.7|7904.7|214
1711536300000|2024-03-27 10:45:00|7907.2|7906.2|7907.7|7906.7|7907.7|7906.7|7905.9|7904.9|165
1711536600000|2024-03-27 10:50:00|7907.4|7906.4|7905.9|7904.9|7908.7|7907.7|7904.9|7903.9|177
1711536900000|2024-03-27 10:55:00|7905.7|7904.7|7905.7|7904.7|7907.2|7906.2|7904.7|7903.7|131
1711537200000|2024-03-27 11:00:00|7905.4|7904.4|7903.4|7902.4|7907.4|7906.4|7902.7|7901.7|154
1711537500000|2024-03-27 11:05:00|7903.7|7902.7|7906.7|7905.7|7906.7|7905.7|7902.9|7901.9|386
1711537800000|2024-03-27 11:10:00|7906.4|7905.4|7908.2|7907.2|7908.7|7907.7|7905.4|7904.4|266
1711538100000|2024-03-27 11:15:00|7907.7|7906.7|7907.2|7906.2|7909.7|7908.7|7907.2|7906.2|316
1711538400000|2024-03-27 11:20:00|7907.4|7906.4|7907.9|7906.9|7908.2|7907.2|7906.7|7905.7|186
1711538700000|2024-03-27 11:25:00|7908.2|7907.2|7907.7|7906.7|7909.4|7908.4|7907.7|7906.7|225
1711539000000|2024-03-27 11:30:00|7907.9|7906.9|7910.7|7909.7|7910.7|7909.7|7907.2|7906.2|271
1711539300000|2024-03-27 11:35:00|7910.4|7909.4|7907.2|7906.2|7911.7|7910.7|7906.7|7905.7|330
1711539600000|2024-03-27 11:40:00|7906.7|7905.7|7908.7|7907.7|7909.2|7908.2|7905.7|7904.7|227
1711539900000|2024-03-27 11:45:00|7909.2|7908.2|7911.2|7910.2|7913.9|7912.9|7909.2|7908.2|587
1711540200000|2024-03-27 11:50:00|7910.7|7909.7|7911.7|7910.7|7912.4|7911.4|7910.2|7909.2|363
1711540500000|2024-03-27 11:55:00|7911.2|7910.2|7909.7|7908.7|7913.2|7912.2|7909.7|7908.7|359
1711540800000|2024-03-27 12:00:00|7909.2|7908.2|7912.2|7911.2|7913.2|7912.2|7908.2|7907.2|444
1711541100000|2024-03-27 12:05:00|7911.9|7910.9|7909.2|7908.2|7912.7|7911.7|7908.7|7907.7|367
1711541400000|2024-03-27 12:10:00|7909.7|7908.7|7912.2|7911.2|7912.7|7911.7|7909.2|7908.2|458
1711541700000|2024-03-27 12:15:00|7911.7|7910.7|7905.7|7904.7|7911.7|7910.7|7905.4|7904.4|492
1711542000000|2024-03-27 12:20:00|7905.2|7904.2|7901.7|7900.7|7905.2|7904.2|7900.2|7899.2|362
1711542300000|2024-03-27 12:25:00|7902.2|7901.2|7899.7|7898.7|7902.2|7901.2|7899.2|7898.2|373
1711542600000|2024-03-27 12:30:00|7900.2|7899.2|7899.2|7898.2|7901.2|7900.2|7898.2|7897.2|635
1711542900000|2024-03-27 12:35:00|7899.4|7898.4|7897.2|7896.2|7899.7|7898.7|7896.2|7895.2|633
1711543200000|2024-03-27 12:40:00|7897.4|7896.4|7897.2|7896.2|7898.2|7897.2|7895.2|7894.2|571
1711543500000|2024-03-27 12:45:00|7896.9|7895.9|7895.7|7894.7|7897.4|7896.4|7895.7|7894.7|513
1711543800000|2024-03-27 12:50:00|7896.2|7895.2|7893.9|7892.9|7896.2|7895.2|7892.9|7891.9|536
1711544100000|2024-03-27 12:55:00|7894.2|7893.2|7897.7|7896.7|7897.7|7896.7|7893.4|7892.4|782
1711544400000|2024-03-27 13:00:00|7898.2|7897.2|7902.2|7901.2|7902.2|7901.2|7897.2|7896.2|688
1711544700000|2024-03-27 13:05:00|7902.4|7901.4|7904.2|7903.2|7906.2|7905.2|7902.2|7901.2|445
1711545000000|2024-03-27 13:10:00|7903.9|7902.9|7902.7|7901.7|7905.7|7904.7|7901.7|7900.7|471
1711545300000|2024-03-27 13:15:00|7902.2|7901.2|7906.4|7905.4|7906.7|7905.7|7902.2|7901.2|552
1711545600000|2024-03-27 13:20:00|7906.2|7905.2|7905.7|7904.7|7907.7|7906.7|7904.7|7903.7|466
1711545900000|2024-03-27 13:25:00|7905.4|7904.4|7906.7|7905.7|7907.2|7906.2|7904.2|7903.2|270
1711546200000|2024-03-27 13:30:00|7907.2|7906.2|7914.7|7913.7|7915.2|7914.2|7906.7|7905.7|756
1711546500000|2024-03-27 13:35:00|7915.2|7914.2|7915.2|7914.2|7917.2|7916.2|7913.9|7912.9|531
1711546800000|2024-03-27 13:40:00|7914.7|7913.7|7914.7|7913.7|7915.4|7914.4|7911.7|7910.7|528
1711547100000|2024-03-27 13:45:00|7915.2|7914.2|7915.2|7914.2|7916.7|7915.7|7912.7|7911.7|605
1711547400000|2024-03-27 13:50:00|7915.7|7914.7|7915.7|7914.7|7916.7|7915.7|7914.2|7913.2|646
1711547700000|2024-03-27 13:55:00|7915.9|7914.9|7914.7|7913.7|7916.2|7915.2|7914.2|7913.2|783
1711548000000|2024-03-27 14:00:00|7915.7|7914.7|7913.2|7912.2|7915.7|7914.7|7911.7|7910.7|731
1711548300000|2024-03-27 14:05:00|7913.7|7912.7|7917.7|7916.7|7918.4|7917.4|7912.9|7911.9|524
1711548600000|2024-03-27 14:10:00|7918.2|7917.2|7925.7|7924.7|7926.7|7925.7|7917.7|7916.7|932
1711548900000|2024-03-27 14:15:00|7926.2|7925.2|7928.7|7927.7|7930.2|7929.2|7925.7|7924.7|732
1711549200000|2024-03-27 14:20:00|7928.9|7927.9|7926.4|7925.4|7929.2|7928.2|7925.4|7924.4|624
1711549500000|2024-03-27 14:25:00|7926.2|7925.2|7931.7|7930.7|7932.2|7931.2|7925.7|7924.7|440
1711549800000|2024-03-27 14:30:00|7931.2|7930.2|7934.7|7933.7|7935.7|7934.7|7930.2|7929.2|988
1711550100000|2024-03-27 14:35:00|7935.2|7934.2|7935.7|7934.7|7938.2|7937.2|7933.7|7932.7|630
1711550400000|2024-03-27 14:40:00|7935.9|7934.9|7931.7|7930.7|7937.7|7936.7|7929.7|7928.7|757
1711550700000|2024-03-27 14:45:00|7931.4|7930.4|7925.7|7924.7|7931.7|7930.7|7925.7|7924.7|960
1711551000000|2024-03-27 14:50:00|7926.2|7925.2|7927.7|7926.7|7927.7|7926.7|7925.2|7924.2|525
1711551300000|2024-03-27 14:55:00|7928.2|7927.2|7928.2|7927.2|7928.7|7927.7|7924.4|7923.4|621
1711551600000|2024-03-27 15:00:00|7927.9|7926.9|7929.7|7928.7|7930.2|7929.2|7926.2|7925.2|444
1711551900000|2024-03-27 15:05:00|7929.2|7928.2|7930.7|7929.7|7931.2|7930.2|7926.7|7925.7|466
1711552200000|2024-03-27 15:10:00|7930.9|7929.9|7928.7|7927.7|7930.9|7929.9|7928.7|7927.7|344
1711552500000|2024-03-27 15:15:00|7928.9|7927.9|7932.2|7931.2|7933.9|7932.9|7928.7|7927.7|286
1711552800000|2024-03-27 15:20:00|7932.7|7931.7|7934.9|7933.9|7936.2|7935.2|7931.2|7930.2|318
1711553100000|2024-03-27 15:25:00|7934.7|7933.7|7938.4|7937.4|7939.7|7938.7|7934.7|7933.7|382
1711553400000|2024-03-27 15:30:00|7938.2|7937.2|7937.4|7936.4|7938.7|7937.7|7935.2|7934.2|501
1711553700000|2024-03-27 15:35:00|7937.2|7936.2|7936.7|7935.7|7938.2|7937.2|7936.2|7935.2|682
1711554000000|2024-03-27 15:40:00|7936.9|7935.9|7939.7|7938.7|7940.2|7939.2|7936.7|7935.7|557
1711554300000|2024-03-27 15:45:00|7939.2|7938.2|7937.2|7936.2|7939.2|7938.2|7936.4|7935.4|563
1711554600000|2024-03-27 15:50:00|7937.4|7936.4|7936.7|7935.7|7939.2|7938.2|7936.2|7935.2|383
1711554900000|2024-03-27 15:55:00|7936.2|7935.2|7930.2|7929.2|7936.9|7935.9|7930.2|7929.2|521
1711555200000|2024-03-27 16:00:00|7929.9|7928.9|7927.7|7926.7|7929.9|7928.9|7926.7|7925.7|440
1711555500000|2024-03-27 16:05:00|7927.4|7926.4|7929.7|7928.7|7929.7|7928.7|7927.4|7926.4|455
1711555800000|2024-03-27 16:10:00|7929.4|7928.4|7930.7|7929.7|7931.2|7930.2|7929.2|7928.2|571
1711556100000|2024-03-27 16:15:00|7930.9|7929.9|7927.7|7926.7|7931.2|7930.2|7927.7|7926.7|717
1711556400000|2024-03-27 16:20:00|7927.4|7926.4|7929.2|7928.2|7929.7|7928.7|7926.9|7925.9|499
1711556700000|2024-03-27 16:25:00|7928.9|7927.9|7933.7|7931.7|7933.7|7932.7|7928.9|7927.9|2438
1711557000000|2024-03-27 16:30:00|7929.8|7927.8|7931.3|7929.3|7933.8|7931.8|7928.8|7926.8|4651
1711557300000|2024-03-27 16:35:00|7930.8|7928.8|7932.8|7930.8|7934|7932|7930.8|7928.8|1373
1711557600000|2024-03-27 16:40:00|7933|7931|7934.8|7932.8|7935.3|7933.3|7932.8|7930.8|400
1711557900000|2024-03-27 16:45:00|7935|7933|7933.8|7931.8|7935.3|7933.3|7933.8|7931.8|571
1711558200000|2024-03-27 16:50:00|7933.5|7931.5|7932.8|7930.8|7934.8|7932.8|7932.8|7930.8|306
1711558500000|2024-03-27 16:55:00|7932.3|7930.3|7932.3|7930.3|7933.3|7931.3|7932.3|7930.3|325
1711558800000|2024-03-27 17:00:00|7932.5|7930.5|7933.3|7931.3|7934.3|7932.3|7931.3|7929.3|271
1711559100000|2024-03-27 17:05:00|7933.8|7931.8|7932.3|7930.3|7934.3|7932.3|7932.3|7930.3|234
1711559400000|2024-03-27 17:10:00|7931.8|7929.8|7934.8|7932.8|7935.3|7933.3|7931.5|7929.5|358
1711559700000|2024-03-27 17:15:00|7935.3|7933.3|7935.5|7933.5|7935.8|7933.8|7934.3|7932.3|200
1711560000000|2024-03-27 17:20:00|7935.3|7933.3|7936.5|7934.5|7936.5|7934.5|7935|7933|107
1711560300000|2024-03-27 17:25:00|7936.3|7934.3|7936.8|7934.8|7938.3|7936.3|7936|7934|132
1711560600000|2024-03-27 17:30:00|7936.5|7934.5|7935.8|7933.8|7937.3|7935.3|7935.3|7933.3|105
1711560900000|2024-03-27 17:35:00|7935.5|7933.5|7933.8|7931.8|7935.8|7933.8|7933.8|7931.8|87
1711561200000|2024-03-27 17:40:00|7933.3|7931.3|7931.3|7929.3|7933.8|7931.8|7931.3|7929.3|114
1711561500000|2024-03-27 17:45:00|7931.8|7929.8|7932.3|7930.3|7933.3|7931.3|7931.8|7929.8|90
1711561800000|2024-03-27 17:50:00|7931.8|7929.8|7931.8|7929.8|7932.3|7930.3|7931.3|7929.3|123
1711562100000|2024-03-27 17:55:00|7932|7930|7931.8|7929.8|7932.3|7930.3|7931.3|7929.3|91
1711562400000|2024-03-27 18:00:00|7932|7930|7931.8|7929.8|7932.8|7930.8|7931.3|7929.3|38
1711562700000|2024-03-27 18:05:00|7931.3|7929.3|7935.8|7933.8|7935.8|7933.8|7931.3|7929.3|31
1711563000000|2024-03-27 18:10:00|7935.3|7933.3|7934.8|7932.8|7935.5|7933.5|7934.3|7932.3|123
1711563300000|2024-03-27 18:15:00|7934.3|7932.3|7933.8|7931.8|7934.8|7932.8|7933.8|7931.8|341
1711563600000|2024-03-27 18:20:00|7934|7932|7934.8|7932.8|7935.3|7933.3|7933.3|7931.3|190
1711563900000|2024-03-27 18:25:00|7935|7933|7937.3|7935.3|7937.3|7935.3|7934.8|7932.8|62
1711564200000|2024-03-27 18:30:00|7937.5|7935.5|7936.3|7934.3|7937.8|7935.8|7936|7934|96
1711564500000|2024-03-27 18:35:00|7936|7934|7935.3|7933.3|7936.3|7934.3|7934.8|7932.8|90
1711564800000|2024-03-27 18:40:00|7935.8|7933.8|7936.8|7934.8|7936.8|7934.8|7935.5|7933.5|101
1711565100000|2024-03-27 18:45:00|7936.5|7934.5|7935.5|7933.5|7937.8|7935.8|7934.8|7932.8|121
1711565400000|2024-03-27 18:50:00|7935.3|7933.3|7933.3|7931.3|7935.8|7933.8|7933.3|7931.3|149
1711565700000|2024-03-27 18:55:00|7933|7931|7932.3|7930.3|7933.3|7931.3|7931.8|7929.8|241
1711566000000|2024-03-27 19:00:00|7932.8|7930.8|7934.5|7932.5|7935.8|7933.8|7932.8|7930.8|141
1711566300000|2024-03-27 19:05:00|7934.8|7932.8|7932.8|7930.8|7935.3|7933.3|7932.5|7930.5|77
1711566600000|2024-03-27 19:10:00|7932.3|7930.3|7931.3|7929.3|7932.3|7930.3|7929.8|7927.8|209
1711566900000|2024-03-27 19:15:00|7930.8|7928.8|7928.8|7926.8|7930.8|7928.8|7927.5|7925.5|316
1711567200000|2024-03-27 19:20:00|7929|7927|7933.3|7931.3|7933.5|7931.5|7929|7927|119
1711567500000|2024-03-27 19:25:00|7933.5|7931.5|7933.5|7931.5|7934.8|7932.8|7931.3|7929.3|197
1711567800000|2024-03-27 19:30:00|7933.8|7931.8|7935.8|7933.8|7936.8|7934.8|7932.8|7930.8|244
1711568100000|2024-03-27 19:35:00|7936|7934|7941.3|7939.3|7942|7940|7935.8|7933.8|301
1711568400000|2024-03-27 19:40:00|7941|7939|7942.3|7940.3|7942.8|7940.8|7940.3|7938.3|279
1711568700000|2024-03-27 19:45:00|7941.8|7939.8|7939.3|7937.3|7942.8|7940.8|7939|7937|231
1711569000000|2024-03-27 19:50:00|7939|7937|7944.8|7942.8|7945.3|7943.3|7939|7937|426
1711569300000|2024-03-27 19:55:00|7944.3|7942.3|7947.3|7945.3|7947.3|7945.3|7943.8|7941.8|381
1711569600000|2024-03-27 20:00:00|7946.8|7944.8|7947.3|7945.3|7947.8|7945.8|7946|7944|147
1711569900000|2024-03-27 20:05:00|7947|7945|7947.8|7945.8|7948.3|7946.3|7946.8|7944.8|49
1711570200000|2024-03-27 20:10:00|7948.3|7946.3|7946.8|7944.8|7948.3|7946.3|7946.8|7944.8|32
1711570500000|2024-03-27 20:15:00|7947.3|7945.3|7948.3|7946.3|7948.8|7946.8|7947.3|7945.3|110
1711570800000|2024-03-27 20:20:00|7948|7946|7947.3|7945.3|7948.3|7946.3|7947.3|7945.3|25
1711571100000|2024-03-27 20:25:00|7947.5|7945.5|7947.3|7945.3|7947.8|7945.8|7947|7945|12
1711571400000|2024-03-27 20:30:00|7947.8|7945.8|7947.8|7945.8|7948.3|7946.3|7947.3|7945.3|15
1711571700000|2024-03-27 20:35:00|7948|7946|7947.8|7945.8|7948.3|7946.3|7947.8|7945.8|19
1711572000000|2024-03-27 20:40:00|7948.3|7946.3|7948.3|7946.3|7948.5|7946.5|7948|7946|29
1711572300000|2024-03-27 20:45:00|7948|7946|7948.8|7946.8|7948.8|7946.8|7948|7946|17
1711572600000|2024-03-27 20:50:00|7949.3|7947.3|7948.8|7946.8|7949.3|7947.3|7948.8|7946.8|53
1711572900000|2024-03-27 20:55:00|7948.5|7946.5|7948.3|7944.3|7948.8|7946.8|7946.8|7944.3|108
1711573200000|2024-03-27 21:00:00|7948.5|7944.5|7948.6|7944.6|7948.7|7944.7|7947.7|7943.7|0
1711573500000|2024-03-27 21:05:00|7948.5|7944.5|7948.6|7944.6|7948.7|7944.7|7948.3|7944.3|0
1711573800000|2024-03-27 21:10:00|7948.5|7944.5|7948.6|7944.6|7948.7|7944.7|7948.5|7944.5|0
1711574100000|2024-03-27 21:15:00|7948.7|7944.7|7948.8|7944.8|7948.8|7944.8|7948.5|7944.5|0
1711574400000|2024-03-27 21:20:00|7948.7|7944.7|7948.7|7944.7|7948.8|7944.8|7948.7|7944.7|0
1711574700000|2024-03-27 21:25:00|7948.6|7944.6|7948.8|7944.8|7948.8|7944.8|7948.5|7944.5|0
1711575000000|2024-03-27 21:30:00|7948.9|7944.9|7948.9|7944.9|7948.9|7944.9|7948.8|7944.8|0
1711575300000|2024-03-27 21:35:00|7949|7945|7949|7945|7949.1|7945.1|7948.9|7944.9|0
1711575600000|2024-03-27 21:40:00|7948.9|7944.9|7947.5|7943.5|7949|7945|7947.3|7943.3|0
1711575900000|2024-03-27 21:45:00|7947.6|7943.6|7947.9|7943.9|7948.1|7944.1|7947.3|7943.3|0
1711576200000|2024-03-27 21:50:00|7948|7944|7948.3|7944.3|7948.3|7944.3|7948|7944|0
1711576500000|2024-03-27 21:55:00|7948.2|7944.2|7948.5|7944.5|7948.6|7944.6|7948.1|7944.1|0
1711576800000|2024-03-27 22:00:00|7948.4|7944.4|7945.7|7941.7|7948.4|7944.4|7941.3|7937.3|0
1711577100000|2024-03-27 22:05:00|7945.6|7941.6|7945.5|7941.5|7946|7942|7942.6|7938.6|0
1711577400000|2024-03-27 22:10:00|7945.6|7941.6|7943.6|7939.6|7945.6|7941.6|7943.2|7939.2|0
1711577700000|2024-03-27 22:15:00|7943.7|7939.7|7944.1|7940.1|7945.5|7941.5|7943.7|7939.7|0
1711578000000|2024-03-27 22:20:00|7944.2|7940.2|7944.2|7940.2|7944.2|7940.2|7942.9|7938.9|0
1711578300000|2024-03-27 22:25:00|7944.1|7940.1|7944.7|7940.7|7944.9|7940.9|7943.9|7939.9|0
1711578600000|2024-03-27 22:30:00|7944.6|7940.6|7945.3|7941.3|7945.7|7941.7|7944.5|7940.5|0
1711578900000|2024-03-27 22:35:00|7945.2|7941.2|7944.2|7940.2|7945.3|7941.3|7943.9|7939.9|0
1711579200000|2024-03-27 22:40:00|7944.3|7940.3|7943.6|7939.6|7944.5|7940.5|7943.6|7939.6|0
1711579500000|2024-03-27 22:45:00|7942.1|7938.1|7941.4|7937.4|7942.4|7938.4|7941|7937|0
1711579800000|2024-03-27 22:50:00|7941.3|7937.3|7941.9|7937.9|7942.4|7938.4|7940.8|7936.8|0
1711580100000|2024-03-27 22:55:00|7942|7938|7941.9|7937.9|7942.1|7938.1|7941.1|7937.1|0
1711580400000|2024-03-27 23:00:00|7943.5|7939.5|7944.2|7940.2|7944.5|7940.5|7943.2|7939.2|0
1711580700000|2024-03-27 23:05:00|7944.1|7940.1|7943.6|7939.6|7944.2|7940.2|7943.4|7939.4|0
1711581000000|2024-03-27 23:10:00|7943.5|7939.5|7944.2|7940.2|7944.5|7940.5|7943.4|7939.4|0
1711581300000|2024-03-27 23:15:00|7942.8|7938.8|7943.4|7939.4|7943.6|7939.6|7942.7|7938.7|0
1711581600000|2024-03-27 23:20:00|7943.3|7939.3|7943.9|7939.9|7944|7940|7943.1|7939.1|0
1711581900000|2024-03-27 23:25:00|7944|7940|7944.2|7940.2|7944.5|7940.5|7943.9|7939.9|0
1711582200000|2024-03-27 23:30:00|7945.2|7941.2|7944.2|7940.2|7945.2|7941.2|7943.9|7939.9|0
1711582500000|2024-03-27 23:35:00|7944.1|7940.1|7943.9|7939.9|7944.1|7940.1|7943.6|7939.6|0
1711582800000|2024-03-27 23:40:00|7944|7940|7943.6|7939.6|7944.2|7940.2|7943.6|7939.6|0
1711583100000|2024-03-27 23:45:00|7942.8|7938.8|7942.7|7938.7|7943.2|7939.2|7942.3|7938.3|0
1711583400000|2024-03-27 23:50:00|7942.6|7938.6|7941.9|7937.9|7942.7|7938.7|7941.2|7937.2|0
1711583700000|2024-03-27 23:55:00|7942|7938|7941.9|7937.9|7942.2|7938.2|7941.6|7937.6|0
1711584000000|2024-03-28 00:00:00|7943.1|7939.1|7943.6|7939.6|7944.2|7940.2|7942.9|7938.9|0
1711584300000|2024-03-28 00:05:00|7943.7|7939.7|7944.5|7940.5|7944.9|7940.9|7943.7|7939.7|0
1711584600000|2024-03-28 00:10:00|7944.6|7940.6|7944.9|7940.9|7945.3|7941.3|7944.2|7940.2|0
1711584900000|2024-03-28 00:15:00|7945|7941|7945.8|7941.8|7946.4|7942.4|7944.9|7940.9|0
1711585200000|2024-03-28 00:20:00|7945.7|7941.7|7947.6|7943.6|7947.8|7943.8|7944.9|7940.9|0
1711585500000|2024-03-28 00:25:00|7947.5|7943.5|7948.6|7944.6|7949.4|7945.4|7947.5|7943.5|0
1711585800000|2024-03-28 00:30:00|7948.5|7944.5|7948.5|7944.5|7948.8|7944.8|7948.5|7944.5|0
1711586100000|2024-03-28 00:35:00|7948.6|7944.6|7948.5|7944.5|7948.6|7944.6|7948.2|7944.2|0
1711586400000|2024-03-28 00:40:00|7948.4|7944.4|7948.4|7944.4|7948.6|7944.6|7948.2|7944.2|0
1711586700000|2024-03-28 00:45:00|7948.5|7944.5|7947.4|7943.4|7948.5|7944.5|7947.4|7943.4|0
1711587000000|2024-03-28 00:50:00|7947.5|7943.5|7947.6|7943.6|7947.6|7943.6|7946.7|7942.7|0
1711587300000|2024-03-28 00:55:00|7947.5|7943.5|7948.5|7944.5|7948.5|7944.5|7947.5|7943.5|0
1711587600000|2024-03-28 01:00:00|7948.6|7944.6|7955|7952|7955.3|7952.3|7948.6|7944.6|197
1711587900000|2024-03-28 01:05:00|7954.8|7951.8|7957.3|7954.3|7957.3|7954.3|7954.8|7951.8|117
1711588200000|2024-03-28 01:10:00|7957.5|7954.5|7957.3|7954.3|7958.8|7955.8|7957.3|7954.3|73
1711588500000|2024-03-28 01:15:00|7955.8|7952.8|7955|7952|7957|7954|7954.5|7951.5|58
1711588800000|2024-03-28 01:20:00|7955.3|7952.3|7955|7952|7956.5|7953.5|7954.5|7951.5|58
1711589100000|2024-03-28 01:25:00|7955.3|7952.3|7957|7954|7957|7954|7955.3|7952.3|49
1711589400000|2024-03-28 01:30:00|7957.5|7954.5|7954|7951|7957.5|7954.5|7954|7951|42
1711589700000|2024-03-28 01:35:00|7953.8|7950.8|7953.5|7950.5|7955.5|7952.5|7953.3|7950.3|34
1711590000000|2024-03-28 01:40:00|7953.8|7950.8|7953.8|7950.8|7955.3|7952.3|7952.5|7949.5|39
1711590300000|2024-03-28 01:45:00|7954.5|7951.5|7955.8|7952.8|7956.5|7953.5|7953.3|7950.3|20
1711590600000|2024-03-28 01:50:00|7955.5|7952.5|7955|7952|7955.8|7952.8|7953.5|7950.5|23
1711590900000|2024-03-28 01:55:00|7954.8|7951.8|7954|7951|7955|7952|7952.3|7949.3|31
1711591200000|2024-03-28 02:00:00|7954.3|7951.3|7955.5|7952.5|7955.5|7952.5|7953.8|7950.8|27
1711591500000|2024-03-28 02:05:00|7954.8|7951.8|7954.8|7951.8|7955.5|7952.5|7953.5|7950.5|33
1711591800000|2024-03-28 02:10:00|7955.5|7952.5|7956.3|7953.3|7956.8|7953.8|7954.5|7951.5|58
1711592100000|2024-03-28 02:15:00|7955.8|7952.8|7955.5|7952.5|7956.5|7953.5|7954.5|7951.5|46
1711592400000|2024-03-28 02:20:00|7955.8|7952.8|7955.5|7952.5|7956.5|7953.5|7955.3|7952.3|14
1711592700000|2024-03-28 02:25:00|7955.8|7952.8|7956.2|7953.2|7959.2|7956.2|7955.5|7952.5|21
1711593000000|2024-03-28 02:30:00|7955.7|7952.7|7955.2|7952.2|7956.7|7953.7|7955.2|7952.2|19
1711593300000|2024-03-28 02:35:00|7956.2|7953.2|7956.5|7953.5|7958.5|7955.5|7955.2|7952.2|26
1711593600000|2024-03-28 02:40:00|7956.2|7953.2|7958.2|7955.2|7959|7956|7956.2|7953.2|14
1711593900000|2024-03-28 02:45:00|7958|7955|7958.2|7955.2|7959.2|7956.2|7957.5|7954.5|8
1711594200000|2024-03-28 02:50:00|7958|7955|7958.5|7955.5|7959.7|7956.7|7958|7955|45
1711594500000|2024-03-28 02:55:00|7958|7955|7958.5|7955.5|7959.5|7956.5|7956.7|7953.7|24
1711594800000|2024-03-28 03:00:00|7958.2|7955.2|7959.2|7956.2|7959.7|7956.7|7957|7954|49
1711595100000|2024-03-28 03:05:00|7959.5|7956.5|7958.7|7955.7|7960.2|7957.2|7958.5|7955.5|27
1711595400000|2024-03-28 03:10:00|7959|7956|7959.5|7956.5|7959.5|7956.5|7958.5|7955.5|20
1711595700000|2024-03-28 03:15:00|7959.2|7956.2|7959.2|7956.2|7960|7957|7958.7|7955.7|13
1711596000000|2024-03-28 03:20:00|7959.5|7956.5|7961.7|7958.7|7961.7|7958.7|7959.5|7956.5|25
1711596300000|2024-03-28 03:25:00|7961.5|7958.5|7961.2|7958.2|7962.2|7959.2|7960.5|7957.5|32
1711596600000|2024-03-28 03:30:00|7961.5|7958.5|7960|7957|7962|7959|7959.7|7956.7|31
1711596900000|2024-03-28 03:35:00|7959.7|7956.7|7959.7|7956.7|7961.7|7958.7|7959.5|7956.5|22
1711597200000|2024-03-28 03:40:00|7960.2|7957.2|7959.7|7956.7|7961.7|7958.7|7959.7|7956.7|8
1711597500000|2024-03-28 03:45:00|7959.5|7956.5|7959.2|7956.2|7959.7|7956.7|7958.5|7955.5|16
1711597800000|2024-03-28 03:50:00|7959.7|7956.7|7960.2|7957.2|7961.2|7958.2|7959|7956|22
1711598100000|2024-03-28 03:55:00|7960|7957|7960.7|7957.7|7961.2|7958.2|7959.5|7956.5|22
1711598400000|2024-03-28 04:00:00|7960.5|7957.5|7960.5|7957.5|7961.2|7958.2|7959.7|7956.7|4
1711598700000|2024-03-28 04:05:00|7960|7957|7962|7959|7962|7959|7958.7|7955.7|41
1711599000000|2024-03-28 04:10:00|7961.7|7958.7|7962.2|7959.2|7962.2|7959.2|7961.2|7958.2|20
1711599300000|2024-03-28 04:15:00|7962|7959|7962.5|7959.5|7962.5|7959.5|7961.7|7958.7|12
1711599600000|2024-03-28 04:20:00|7963.2|7960.2|7962.7|7959.7|7963.7|7960.7|7962.2|7959.2|11
1711599900000|2024-03-28 04:25:00|7963|7960|7963.7|7960.7|7964|7961|7962.2|7959.2|20
1711600200000|2024-03-28 04:30:00|7964|7961|7963.2|7960.2|7964|7961|7962.7|7959.7|8
1711600500000|2024-03-28 04:35:00|7963.5|7960.5|7963|7960|7964|7961|7962.5|7959.5|14
1711600800000|2024-03-28 04:40:00|7962.7|7959.7|7962.2|7959.2|7962.7|7959.7|7962|7959|2
1711601100000|2024-03-28 04:45:00|7962.5|7959.5|7962.2|7959.2|7962.7|7959.7|7962|7959|3
1711601400000|2024-03-28 04:50:00|7962|7959|7962.5|7959.5|7962.7|7959.7|7961.2|7958.2|9
1711601700000|2024-03-28 04:55:00|7962.7|7959.7|7962.7|7959.7|7962.7|7959.7|7962.5|7959.5|2
1711602000000|2024-03-28 05:00:00|7962.5|7959.5|7967.2|7964.2|7967.2|7964.2|7961.5|7958.5|117
1711602300000|2024-03-28 05:05:00|7967|7964|7967.2|7964.2|7968.2|7965.2|7966.5|7963.5|89
1711602600000|2024-03-28 05:10:00|7967.5|7964.5|7967.7|7964.7|7968.5|7965.5|7966.7|7963.7|68
1711602900000|2024-03-28 05:15:00|7967.5|7964.5|7966.5|7963.5|7967.7|7964.7|7965.5|7962.5|42
1711603200000|2024-03-28 05:20:00|7965.7|7962.7|7966.7|7963.7|7967|7964|7965.5|7962.5|45
1711603500000|2024-03-28 05:25:00|7966.5|7963.5|7966.7|7963.7|7966.7|7963.7|7964.7|7961.7|67
1711603800000|2024-03-28 05:30:00|7967|7964|7967|7964|7967.7|7964.7|7966.2|7963.2|28
1711604100000|2024-03-28 05:35:00|7966.2|7963.2|7967|7964|7967.5|7964.5|7966.2|7963.2|55
1711604400000|2024-03-28 05:40:00|7967.2|7964.2|7967.7|7964.7|7967.7|7964.7|7965.7|7962.7|41
1711604700000|2024-03-28 05:45:00|7967|7964|7966.7|7963.7|7967.7|7964.7|7966.2|7963.2|38
1711605000000|2024-03-28 05:50:00|7966.5|7963.5|7967.5|7964.5|7968.7|7965.7|7966|7963|62
1711605300000|2024-03-28 05:55:00|7967.2|7964.2|7968.5|7965.5|7969|7966|7966.7|7963.7|35
1711605600000|2024-03-28 06:00:00|7967.7|7964.7|7968.2|7965.2|7968.2|7965.2|7966.7|7963.7|36
1711605900000|2024-03-28 06:05:00|7968.5|7965.5|7967.2|7964.2|7968.7|7965.7|7967.2|7964.2|28
1711606200000|2024-03-28 06:10:00|7967.5|7964.5|7969.7|7966.7|7970|7967|7967.5|7964.5|45
1711606500000|2024-03-28 06:15:00|7969.5|7966.5|7972.7|7969.7|7972.7|7969.7|7969.2|7966.2|90
1711606800000|2024-03-28 06:20:00|7972.2|7969.2|7970.7|7967.7|7973.5|7970.5|7970.7|7967.7|52
1711607100000|2024-03-28 06:25:00|7971|7968|7968.7|7965.7|7972|7969|7968.5|7965.5|58
1711607400000|2024-03-28 06:30:00|7968.5|7965.5|7964.2|7961.2|7969.2|7966.2|7963|7960|70
1711607700000|2024-03-28 06:35:00|7964.5|7961.5|7964.2|7961.2|7965.7|7962.7|7963.2|7960.2|19
1711608000000|2024-03-28 06:40:00|7964|7961|7964|7961|7965.5|7962.5|7962.7|7959.7|13
1711608300000|2024-03-28 06:45:00|7963.2|7960.2|7965.2|7962.2|7965.2|7962.2|7962.7|7959.7|42
1711608600000|2024-03-28 06:50:00|7965|7962|7967.2|7964.2|7967.2|7964.2|7964|7961|59
1711608900000|2024-03-28 06:55:00|7967.5|7964.5|7967.5|7964.5|7968.5|7965.5|7966.5|7963.5|26
1711609200000|2024-03-28 07:00:00|7967.7|7964.7|7961.5|7959.5|7967.7|7965.2|7959.2|7957.2|191
1711609500000|2024-03-28 07:05:00|7961.7|7959.7|7962.2|7960.2|7963.7|7961.7|7961|7959|131
1711609800000|2024-03-28 07:10:00|7962.7|7960.7|7962.7|7960.7|7963.7|7961.7|7960.5|7958.5|145
1711610100000|2024-03-28 07:15:00|7963.2|7961.2|7960.5|7958.5|7963.5|7961.5|7958.7|7956.7|310
1711610400000|2024-03-28 07:20:00|7961.2|7959.2|7955.7|7953.7|7962.7|7960.7|7955.7|7953.7|151
1711610700000|2024-03-28 07:25:00|7956|7954|7959.7|7957.7|7960|7958|7956|7954|102
1711611000000|2024-03-28 07:30:00|7960|7958|7959.2|7957.2|7961|7959|7957.5|7955.5|96
1711611300000|2024-03-28 07:35:00|7959.5|7957.5|7959.7|7957.7|7960|7958|7957.2|7955.2|83
1711611600000|2024-03-28 07:40:00|7960|7958|7962.2|7960.2|7962.5|7960.5|7959.7|7957.7|91
1711611900000|2024-03-28 07:45:00|7962|7960|7962.7|7960.7|7963|7961|7960|7958|133
1711612200000|2024-03-28 07:50:00|7962.2|7960.2|7960.5|7958.5|7962.5|7960.5|7960.2|7958.2|119
1711612500000|2024-03-28 07:55:00|7960.7|7958.7|7959.2|7957.2|7965.7|7963.7|7957|7955|612
1711612800000|2024-03-28 08:00:00|7958.7|7957.7|7958.5|7957.5|7964|7963|7956|7955|2486
1711613100000|2024-03-28 08:05:00|7959.5|7958.5|7952.2|7951.2|7959.5|7958.5|7949.5|7948.5|1010
1711613400000|2024-03-28 08:10:00|7952.5|7951.5|7957.5|7956.5|7957.7|7956.7|7952|7951|827
1711613700000|2024-03-28 08:15:00|7957.7|7956.7|7952|7951|7958.7|7957.7|7951.5|7950.5|835
1711614000000|2024-03-28 08:20:00|7952.5|7951.5|7956.5|7955.5|7957|7956|7952.5|7951.5|574
1711614300000|2024-03-28 08:25:00|7956.7|7955.7|7956.7|7955.7|7958.5|7957.5|7955|7954|618
1711614600000|2024-03-28 08:30:00|7957|7956|7959.5|7958.5|7960.2|7959.2|7956.5|7955.5|546
1711614900000|2024-03-28 08:35:00|7960|7959|7961.5|7960.5|7965.5|7964.5|7959.2|7958.2|648
1711615200000|2024-03-28 08:40:00|7961.7|7960.7|7956.1|7955.1|7962|7961|7955.6|7954.6|276
1711615500000|2024-03-28 08:45:00|7955.6|7954.6|7958.1|7957.1|7959.1|7958.1|7953.8|7952.8|334
1711615800000|2024-03-28 08:50:00|7958.6|7957.6|7956.6|7955.6|7959.6|7958.6|7955.1|7954.1|442
1711616100000|2024-03-28 08:55:00|7956.3|7955.3|7956.1|7955.1|7957.1|7956.1|7954.3|7953.3|270
1711616400000|2024-03-28 09:00:00|7955.6|7954.6|7954.6|7953.6|7956.6|7955.6|7953.1|7952.1|365
1711616700000|2024-03-28 09:05:00|7954.8|7953.8|7959.6|7958.6|7960.3|7959.3|7954.8|7953.8|313
1711617000000|2024-03-28 09:10:00|7959.8|7958.8|7962.8|7961.8|7962.8|7961.8|7958.6|7957.6|376
1711617300000|2024-03-28 09:15:00|7962.6|7961.6|7965.6|7964.6|7966.1|7965.1|7962.1|7961.1|383
1711617600000|2024-03-28 09:20:00|7966.1|7965.1|7968.1|7967.1|7969.6|7968.6|7965.8|7964.8|371
1711617900000|2024-03-28 09:25:00|7968.3|7967.3|7970.1|7969.1|7970.6|7969.6|7967.1|7966.1|546
1711618200000|2024-03-28 09:30:00|7969.8|7968.8|7971.3|7970.3|7973.1|7972.1|7968.6|7967.6|575
1711618500000|2024-03-28 09:35:00|7971.1|7970.1|7974.1|7973.1|7975.1|7974.1|7970.6|7969.6|665
1711618800000|2024-03-28 09:40:00|7974.6|7973.6|7971.6|7970.6|7974.6|7973.6|7969.8|7968.8|340
1711619100000|2024-03-28 09:45:00|7971.8|7970.8|7971.1|7970.1|7972.6|7971.6|7969.6|7968.6|274
1711619400000|2024-03-28 09:50:00|7971.6|7970.6|7973.6|7972.6|7973.6|7972.6|7970.6|7969.6|272
1711619700000|2024-03-28 09:55:00|7973.3|7972.3|7975.1|7974.1|7977.1|7976.1|7971.8|7970.8|295
1711620000000|2024-03-28 10:00:00|7975.3|7974.3|7967.6|7966.6|7976.8|7975.8|7967.6|7966.6|417
1711620300000|2024-03-28 10:05:00|7967.1|7966.1|7964.6|7963.6|7968.1|7967.1|7964.6|7963.6|499
1711620600000|2024-03-28 10:10:00|7964.3|7963.3|7961.6|7960.6|7964.6|7963.6|7960.3|7959.3|383
1711620900000|2024-03-28 10:15:00|7961.1|7960.1|7959.6|7958.6|7963.1|7962.1|7959.6|7958.6|279
1711621200000|2024-03-28 10:20:00|7959.8|7958.8|7958.3|7957.3|7960.1|7959.1|7955.8|7954.8|527
1711621500000|2024-03-28 10:25:00|7958.1|7957.1|7960.6|7959.6|7960.6|7959.6|7956.6|7955.6|162
1711621800000|2024-03-28 10:30:00|7960.3|7959.3|7957.6|7956.6|7962.6|7961.6|7957.6|7956.6|250
1711622100000|2024-03-28 10:35:00|7957.8|7956.8|7954.6|7953.6|7958.1|7957.1|7954.1|7953.1|270
1711622400000|2024-03-28 10:40:00|7954.1|7953.1|7955.1|7954.1|7956.6|7955.6|7953.3|7952.3|249
1711622700000|2024-03-28 10:45:00|7955.6|7954.6|7958.6|7957.6|7959.8|7958.8|7955.1|7954.1|178
1711623000000|2024-03-28 10:50:00|7958.8|7957.8|7955.1|7954.1|7959.1|7958.1|7953.6|7952.6|217
1711623300000|2024-03-28 10:55:00|7955.3|7954.3|7953.6|7952.6|7956.1|7955.1|7952.6|7951.6|311
1711623600000|2024-03-28 11:00:00|7953.8|7952.8|7955.1|7954.1|7955.8|7954.8|7953.6|7952.6|206
1711623900000|2024-03-28 11:05:00|7954.8|7953.8|7957.1|7956.1|7958.1|7957.1|7954.6|7953.6|213
1711624200000|2024-03-28 11:10:00|7957.3|7956.3|7957.6|7956.6|7959.1|7958.1|7957.1|7956.1|252
1711624500000|2024-03-28 11:15:00|7958.1|7957.1|7957.1|7956.1|7959.1|7958.1|7956.1|7955.1|436
1711624800000|2024-03-28 11:20:00|7956.8|7955.8|7953.8|7952.8|7956.8|7955.8|7951.3|7950.3|184
1711625100000|2024-03-28 11:25:00|7953.6|7952.6|7952.8|7951.8|7953.8|7952.8|7951.8|7950.8|336
1711625400000|2024-03-28 11:30:00|7952.6|7951.6|7950.1|7949.1|7953.6|7952.6|7950.1|7949.1|294
1711625700000|2024-03-28 11:35:00|7949.6|7948.6|7949.1|7948.1|7950.1|7949.1|7948.3|7947.3|420
1711626000000|2024-03-28 11:40:00|7948.6|7947.6|7949.1|7948.1|7949.6|7948.6|7948.1|7947.1|484
1711626300000|2024-03-28 11:45:00|7948.6|7947.6|7950.1|7949.1|7950.1|7949.1|7946.6|7945.6|404
1711626600000|2024-03-28 11:50:00|7950.6|7949.6|7951.1|7950.1|7952.6|7951.6|7949.6|7948.6|320
1711626900000|2024-03-28 11:55:00|7951.6|7950.6|7949.3|7948.3|7952.1|7951.1|7949.3|7948.3|484
1711627200000|2024-03-28 12:00:00|7948.6|7947.6|7952.1|7951.1|7952.1|7951.1|7947.6|7946.6|658
1711627500000|2024-03-28 12:05:00|7951.6|7950.6|7951.1|7950.1|7953.1|7952.1|7950.6|7949.6|303
1711627800000|2024-03-28 12:10:00|7950.8|7949.8|7949.1|7948.1|7951.1|7950.1|7948.8|7947.8|284
1711628100000|2024-03-28 12:15:00|7949.6|7948.6|7951.1|7950.1|7951.1|7950.1|7947.1|7946.1|352
1711628400000|2024-03-28 12:20:00|7950.6|7949.6|7950.1|7949.1|7951.6|7950.6|7949.1|7948.1|244
1711628700000|2024-03-28 12:25:00|7949.8|7948.8|7949.8|7948.8|7950.1|7949.1|7948.6|7947.6|121
1711629000000|2024-03-28 12:30:00|7948.8|7947.8|7951.1|7950.1|7951.6|7950.6|7946.8|7945.8|405
1711629300000|2024-03-28 12:35:00|7951.3|7950.3|7955.1|7954.1|7958.1|7957.1|7951.3|7950.3|425
1711629600000|2024-03-28 12:40:00|7954.8|7953.8|7950.8|7949.8|7955.3|7954.3|7950.8|7949.8|200
1711629900000|2024-03-28 12:45:00|7951.3|7950.3|7957.3|7956.3|7957.5|7956.5|7951|7950|178
1711630200000|2024-03-28 12:50:00|7957.5|7956.5|7956.3|7955.3|7959.8|7958.8|7955.8|7954.8|464
1711630500000|2024-03-28 12:55:00|7956|7955|7955.3|7954.3|7958.5|7957.5|7953.3|7952.3|255
1711630800000|2024-03-28 13:00:00|7955.5|7954.5|7956.3|7955.3|7956.3|7955.3|7953.3|7952.3|277
1711631100000|2024-03-28 13:05:00|7955.8|7954.8|7950.8|7949.8|7956|7955|7950.5|7949.5|216
1711631400000|2024-03-28 13:10:00|7951.3|7950.3|7956.8|7955.8|7956.8|7955.8|7951.3|7950.3|324
1711631700000|2024-03-28 13:15:00|7956.3|7955.3|7957.3|7956.3|7959|7958|7956.3|7955.3|832
1711632000000|2024-03-28 13:20:00|7957.5|7956.5|7960.3|7959.3|7960.3|7959.3|7956.3|7955.3|600
1711632300000|2024-03-28 13:25:00|7960.5|7959.5|7959.3|7958.3|7961.8|7960.8|7954.8|7953.8|1194
1711632600000|2024-03-28 13:30:00|7958.8|7957.8|7971.8|7970.8|7972|7971|7958.8|7957.8|1328
1711632900000|2024-03-28 13:35:00|7971.3|7970.3|7969.3|7968.3|7973|7972|7967.8|7966.8|878
1711633200000|2024-03-28 13:40:00|7969|7968|7964.8|7963.8|7969.3|7968.3|7962.8|7961.8|635
1711633500000|2024-03-28 13:45:00|7964.3|7963.3|7964|7963|7966.8|7965.8|7963.3|7962.3|481
1711633800000|2024-03-28 13:50:00|7964.3|7963.3|7961.3|7960.3|7965.3|7964.3|7961.3|7960.3|375
1711634100000|2024-03-28 13:55:00|7961|7960|7961.8|7960.8|7962.3|7961.3|7959.8|7958.8|245
1711634400000|2024-03-28 14:00:00|7962.3|7961.3|7962.3|7961.3|7963|7962|7958.8|7957.8|457
1711634700000|2024-03-28 14:05:00|7961.8|7960.8|7964.3|7963.3|7965.8|7964.8|7961.3|7960.3|536
1711635000000|2024-03-28 14:10:00|7964|7963|7962|7961|7966.3|7965.3|7960.5|7959.5|499
1711635300000|2024-03-28 14:15:00|7962.3|7961.3|7959.8|7958.8|7964.3|7963.3|7959.8|7958.8|363
1711635600000|2024-03-28 14:20:00|7959.3|7958.3|7962|7961|7963.8|7962.8|7958.8|7957.8|549
1711635900000|2024-03-28 14:25:00|7961.8|7960.8|7960.8|7959.8|7962|7961|7959.8|7958.8|403
1711636200000|2024-03-28 14:30:00|7960.3|7959.3|7966.8|7965.8|7967|7966|7959.8|7958.8|633
1711636500000|2024-03-28 14:35:00|7967|7966|7969.3|7968.3|7969.3|7968.3|7966.5|7965.5|451
1711636800000|2024-03-28 14:40:00|7969.5|7968.5|7969.3|7968.3|7971|7970|7968|7967|402
1711637100000|2024-03-28 14:45:00|7969.8|7968.8|7971.8|7970.8|7972.8|7971.8|7967.8|7966.8|664
1711637400000|2024-03-28 14:50:00|7972.3|7971.3|7973.8|7972.8|7974.8|7973.8|7972.3|7971.3|408
1711637700000|2024-03-28 14:55:00|7973.3|7972.3|7974.8|7973.8|7975|7974|7972.8|7971.8|440
1711638000000|2024-03-28 15:00:00|7974.5|7973.5|7974.3|7973.3|7976.8|7975.8|7974.3|7973.3|920
1711638300000|2024-03-28 15:05:00|7973.8|7972.8|7973.8|7972.8|7975.8|7974.8|7973.3|7972.3|632
1711638600000|2024-03-28 15:10:00|7973|7972|7973|7972|7974.5|7973.5|7972.5|7971.5|529
1711638900000|2024-03-28 15:15:00|7972.5|7971.5|7969|7968|7972.5|7971.5|7969|7968|805
1711639200000|2024-03-28 15:20:00|7969.5|7968.5|7971|7970|7972.7|7971.7|7969.5|7968.5|638
1711639500000|2024-03-28 15:25:00|7971.2|7970.2|7969|7968|7972|7971|7967.5|7966.5|545
1711639800000|2024-03-28 15:30:00|7968.5|7967.5|7968.5|7967.5|7969.5|7968.5|7967|7966|503
1711640100000|2024-03-28 15:35:00|7968.2|7967.2|7964|7963|7968.2|7967.2|7964|7963|453
1711640400000|2024-03-28 15:40:00|7963.7|7962.7|7966|7965|7967|7966|7963.7|7962.7|571
1711640700000|2024-03-28 15:45:00|7966.2|7965.2|7966|7965|7966.5|7965.5|7964|7963|431
1711641000000|2024-03-28 15:50:00|7966.2|7965.2|7965.5|7964.5|7967.5|7966.5|7965|7964|454
1711641300000|2024-03-28 15:55:00|7965.2|7964.2|7963.2|7962.2|7966|7965|7962.5|7961.5|580
1711641600000|2024-03-28 16:00:00|7963|7962|7965.5|7964.5|7965.5|7964.5|7960.5|7959.5|1146
1711641900000|2024-03-28 16:05:00|7965.2|7964.2|7965.5|7964.5|7968|7967|7965|7964|698
1711642200000|2024-03-28 16:10:00|7966|7965|7963|7962|7966.5|7965.5|7962.5|7961.5|669
1711642500000|2024-03-28 16:15:00|7963.5|7962.5|7961.5|7960.5|7964|7963|7961.5|7960.5|1089
1711642800000|2024-03-28 16:20:00|7962|7961|7959|7958|7963|7962|7959|7958|1522
1711643100000|2024-03-28 16:25:00|7959.5|7958.5|7960.7|7958.7|7961.5|7960.5|7957|7956|7102
1711643400000|2024-03-28 16:30:00|7961|7959|7959|7957|7961.7|7959.7|7952.2|7950.2|12314
1711643700000|2024-03-28 16:35:00|7958.5|7956.5|7963|7961|7963|7961|7956.5|7954.5|2710
1711644000000|2024-03-28 16:40:00|7962.5|7960.5|7966.2|7964.2|7967|7965|7962|7960|440
1711644300000|2024-03-28 16:45:00|7966|7964|7966.5|7964.5|7968|7966|7965.5|7963.5|558
1711644600000|2024-03-28 16:50:00|7966.7|7964.7|7967.5|7965.5|7968|7966|7966|7964|218
1711644900000|2024-03-28 16:55:00|7967|7965|7968.5|7966.5|7968.5|7966.5|7966.5|7964.5|239
1711645200000|2024-03-28 17:00:00|7968.7|7966.7|7967.5|7965.5|7968.7|7966.7|7967.2|7965.2|220
1711645500000|2024-03-28 17:05:00|7968|7966|7969.2|7967.2|7970.5|7968.5|7968|7966|332
1711645800000|2024-03-28 17:10:00|7969|7967|7970|7968|7970.5|7968.5|7968|7966|300
1711646100000|2024-03-28 17:15:00|7970.5|7968.5|7970.5|7968.5|7971|7969|7967.5|7965.5|281
1711646400000|2024-03-28 17:20:00|7969.5|7967.5|7970.5|7968.5|7971.5|7969.5|7969|7967|484
1711646700000|2024-03-28 17:25:00|7970.7|7968.7|7972.5|7970.5|7973|7971|7970.5|7968.5|309
1711647000000|2024-03-28 17:30:00|7972|7970|7971|7969|7972|7970|7971|7969|137
1711647300000|2024-03-28 17:35:00|7970.5|7968.5|7972.5|7970.5|7973|7971|7970.5|7968.5|121
1711647600000|2024-03-28 17:40:00|7972.7|7970.7|7973.5|7971.5|7974|7972|7972.5|7970.5|138
1711647900000|2024-03-28 17:45:00|7973.7|7971.7|7975.5|7973.5|7976.5|7974.5|7973.5|7971.5|232
1711648200000|2024-03-28 17:50:00|7975.2|7973.2|7973|7971|7975.5|7973.5|7973|7971|95
1711648500000|2024-03-28 17:55:00|7973.5|7971.5|7974.5|7972.5|7974.5|7972.5|7973.5|7971.5|114
1711648800000|2024-03-28 18:00:00|7974.2|7972.2|7974|7972|7974.5|7972.5|7973|7971|144
1711649100000|2024-03-28 18:05:00|7973.7|7971.7|7977|7975|7977.5|7975.5|7973.7|7971.7|198
1711649400000|2024-03-28 18:10:00|7977.2|7975.2|7977|7975|7977.5|7975.5|7977|7975|82
1711649700000|2024-03-28 18:15:00|7976.5|7974.5|7974.5|7972.5|7977|7975|7974.5|7972.5|103
1711650000000|2024-03-28 18:20:00|7974.7|7972.7|7974|7972|7975.5|7973.5|7974|7972|71
1711650300000|2024-03-28 18:25:00|7974.5|7972.5|7976|7974|7976.2|7974.2|7974.5|7972.5|81
1711650600000|2024-03-28 18:30:00|7975.5|7973.5|7974|7972|7976|7974|7974|7972|96
1711650900000|2024-03-28 18:35:00|7974.5|7972.5|7974|7972|7975.5|7973.5|7974|7972|98
1711651200000|2024-03-28 18:40:00|7973.7|7971.7|7972.5|7970.5|7974.5|7972.5|7972|7970|139
1711651500000|2024-03-28 18:45:00|7973|7971|7974|7972|7974.5|7972.5|7972.5|7970.5|140
1711651800000|2024-03-28 18:50:00|7974.5|7972.5|7975|7973|7975.2|7973.2|7974|7972|138
1711652100000|2024-03-28 18:55:00|7975.2|7973.2|7976.5|7974.5|7978|7976|7975.2|7973.2|223
1711652400000|2024-03-28 19:00:00|7977|7975|7974.5|7972.5|7977.7|7975.7|7974.5|7972.5|164
1711652700000|2024-03-28 19:05:00|7974.2|7972.2|7974.5|7972.5|7974.5|7972.5|7972.5|7970.5|140
1711653000000|2024-03-28 19:10:00|7974.7|7972.7|7975|7973|7975.5|7973.5|7973.7|7971.7|148
1711653300000|2024-03-28 19:15:00|7974.7|7972.7|7973.5|7971.5|7975|7973|7973.5|7971.5|172
1711653600000|2024-03-28 19:20:00|7974|7972|7973.5|7971.5|7974|7972|7971.5|7969.5|172
1711653900000|2024-03-28 19:25:00|7974|7972|7975.5|7973.5|7975.5|7973.5|7973.5|7971.5|115
1711654200000|2024-03-28 19:30:00|7975|7973|7973.5|7971.5|7975.5|7973.5|7972.5|7970.5|153
1711654500000|2024-03-28 19:35:00|7973.2|7971.2|7971.5|7969.5|7973.2|7971.2|7971|7969|118
1711654800000|2024-03-28 19:40:00|7972|7970|7973.5|7971.5|7974|7972|7971.5|7969.5|120
1711655100000|2024-03-28 19:45:00|7973.7|7971.7|7972.5|7970.5|7974.2|7972.2|7971.5|7969.5|212
1711655400000|2024-03-28 19:50:00|7972.2|7970.2|7970.5|7968.5|7972.5|7970.5|7969.5|7967.5|358
1711655700000|2024-03-28 19:55:00|7970|7968|7970|7968|7972.5|7970.5|7968|7966|851
1711656000000|2024-03-28 20:00:00|7970.5|7968.5|7969.5|7967.5|7971|7969|7969|7967|154
1711656300000|2024-03-28 20:05:00|7969.7|7967.7|7970.5|7968.5|7971|7969|7969.5|7967.5|54
1711656600000|2024-03-28 20:10:00|7971|7969|7970.5|7968.5|7971|7969|7970.5|7968.5|7
1711656900000|2024-03-28 20:15:00|7970.2|7968.2|7968.5|7966.5|7970.5|7968.5|7968.5|7966.5|45
1711657200000|2024-03-28 20:20:00|7968.7|7966.7|7968.5|7966.5|7969|7967|7968|7966|32
1711657500000|2024-03-28 20:25:00|7969|7967|7968.5|7966.5|7969|7967|7968|7966|28
1711657800000|2024-03-28 20:30:00|7968.7|7966.7|7968|7966|7969|7967|7967.5|7965.5|54
1711658100000|2024-03-28 20:35:00|7967.5|7965.5|7967.5|7965.5|7968|7966|7967.5|7965.5|7
1711658400000|2024-03-28 20:40:00|7968|7966|7966.5|7964.5|7968|7966|7966.5|7964.5|16
1711658700000|2024-03-28 20:45:00|7967|7965|7967|7965|7967|7965|7965.7|7963.7|50
1711659000000|2024-03-28 20:50:00|7966.7|7964.7|7968|7966|7968|7966|7966.2|7964.2|28
1711659300000|2024-03-28 20:55:00|7967.7|7965.7|7966.3|7962.3|7968|7966|7965.2|7962.3|54
1711659600000|2024-03-28 21:00:00|7966.7|7962.7|7966.7|7962.7|7966.7|7962.7|7966.7|7962.7|0
1711922400000|2024-03-31 22:00:00|7983.4|7979.4|7988.5|7984.5|7989.4|7985.4|7982.2|7978.2|0
1711922700000|2024-03-31 22:05:00|7988.6|7984.6|7989.3|7985.3|7990.2|7986.2|7988|7984|0
1711923000000|2024-03-31 22:10:00|7989.4|7985.4|7989.3|7985.3|7989.9|7985.9|7988|7984|0
1711923300000|2024-03-31 22:15:00|7993.7|7989.7|7991.6|7987.6|7993.8|7989.8|7991|7987|0
1711923600000|2024-03-31 22:20:00|7991.7|7987.7|7992.1|7988.1|7992.7|7988.7|7990.7|7986.7|0
1711923900000|2024-03-31 22:25:00|7991.9|7987.9|7991.5|7987.5|7991.9|7987.9|7991.1|7987.1|0
1711924200000|2024-03-31 22:30:00|7991.6|7987.6|7992|7988|7992.9|7988.9|7991.6|7987.6|0
1711924500000|2024-03-31 22:35:00|7992.1|7988.1|7994.4|7990.4|7995.5|7991.5|7991.7|7987.7|0
1711924800000|2024-03-31 22:40:00|7994.2|7990.2|7995.3|7991.3|7995.3|7991.3|7993.8|7989.8|0
1711925100000|2024-03-31 22:45:00|7988.9|7984.9|7989.3|7985.3|7989.3|7985.3|7988.8|7984.8|0
1711925400000|2024-03-31 22:50:00|7989.2|7985.2|7989.6|7985.6|7989.6|7985.6|7989|7985|0
1711925700000|2024-03-31 22:55:00|7989.5|7985.5|7990.1|7986.1|7990.1|7986.1|7989.3|7985.3|0
1711926000000|2024-03-31 23:00:00|7996.3|7992.3|7996.9|7992.9|7997.6|7993.6|7996.1|7992.1|0
1711926300000|2024-03-31 23:05:00|7997|7993|7999.1|7995.1|8000.2|7996.2|7997|7993|0
1711926600000|2024-03-31 23:10:00|7999|7995|7998.6|7994.6|7999.1|7995.1|7998.6|7994.6|0
1711926900000|2024-03-31 23:15:00|7998.7|7994.7|7999.3|7995.3|7999.3|7995.3|7998.3|7994.3|0
1711927200000|2024-03-31 23:20:00|7999.2|7995.2|7999.7|7995.7|8000|7996|7998.9|7994.9|0
1711927500000|2024-03-31 23:25:00|7999.8|7995.8|8001.8|7997.8|8002.4|7998.4|7999.6|7995.6|0
1711927800000|2024-03-31 23:30:00|8001.7|7997.7|8002.2|7998.2|8002.2|7998.2|8001.4|7997.4|0
1711928100000|2024-03-31 23:35:00|8002.1|7998.1|8006.1|8002.1|8006.1|8002.1|8001.9|7997.9|0
1711928400000|2024-03-31 23:40:00|8006|8002|8008.3|8004.3|8008.7|8004.7|8005.8|8001.8|0
1711928700000|2024-03-31 23:45:00|7997.1|7993.1|7996.4|7992.4|7997.5|7993.5|7996.2|7992.2|0
1711929000000|2024-03-31 23:50:00|7996.3|7992.3|7995.9|7991.9|7996.3|7992.3|7995.3|7991.3|0
1711929300000|2024-03-31 23:55:00|7996|7992|7996.5|7992.5|7996.7|7992.7|7995.6|7991.6|0
1711929600000|2024-04-01 00:00:00|8007.5|8003.5|8006.6|8002.6|8007.7|8003.7|8006.4|8002.4|0
1711929900000|2024-04-01 00:05:00|8006.7|8002.7|8004.9|8000.9|8006.7|8002.7|8004.9|8000.9|0
1711930200000|2024-04-01 00:10:00|8005|8001|8002.6|7998.6|8005.2|8001.2|8002.3|7998.3|0
1711930500000|2024-04-01 00:15:00|7992.1|7988.1|7991.7|7987.7|7992.4|7988.4|7991.1|7987.1|0
1711930800000|2024-04-01 00:20:00|7991.6|7987.6|7992|7988|7992.2|7988.2|7991.4|7987.4|0
1711931100000|2024-04-01 00:25:00|7992.1|7988.1|7992.4|7988.4|7993|7989|7992.1|7988.1|0
1711931400000|2024-04-01 00:30:00|8003|7999|8003.3|7999.3|8003.5|7999.5|8002.9|7998.9|0
1711931700000|2024-04-01 00:35:00|8003.4|7999.4|8003.1|7999.1|8003.4|7999.4|8002.5|7998.5|0
1711932000000|2024-04-01 00:40:00|8003.2|7999.2|8003.7|7999.7|8004.2|8000.2|8003.2|7999.2|0
1711932300000|2024-04-01 00:45:00|7993.6|7989.6|7993.5|7989.5|7994.1|7990.1|7993.2|7989.2|0
1711932600000|2024-04-01 00:50:00|7993.6|7989.6|7993.5|7989.5|7994.1|7990.1|7993.5|7989.5|0
1711932900000|2024-04-01 00:55:00|7993.6|7989.6|7993|7989|7993.8|7989.8|7992.8|7988.8|0
1711933200000|2024-04-01 01:00:00|8003.2|7999.2|8003.3|7999.3|8003.3|7999.3|8002.7|7998.7|0
1711933500000|2024-04-01 01:05:00|8003.4|7999.4|8003.5|7999.5|8003.8|7999.8|8003.2|7999.2|0
1711933800000|2024-04-01 01:10:00|8003.4|7999.4|8003.6|7999.6|8003.9|7999.9|8003.1|7999.1|0
1711934100000|2024-04-01 01:15:00|8003.5|7999.5|8003|7999|8003.6|7999.6|8003|7999|0
1711934400000|2024-04-01 01:20:00|8002.9|7998.9|8003.6|7999.6|8003.6|7999.6|8002.8|7998.8|0
1711934700000|2024-04-01 01:25:00|8003.7|7999.7|8002.9|7998.9|8003.8|7999.8|8002.5|7998.5|0
1711935000000|2024-04-01 01:30:00|8003|7999|8002.5|7998.5|8003.6|7999.6|8002.3|7998.3|0
1711935300000|2024-04-01 01:35:00|8002.6|7998.6|8002.7|7998.7|8003.2|7999.2|8001.2|7997.2|0
1711935600000|2024-04-01 01:40:00|8002.8|7998.8|8002.2|7998.2|8003|7999|8001.9|7997.9|0
1711935900000|2024-04-01 01:45:00|7991.2|7987.2|7991.7|7987.7|7992|7988|7990.9|7986.9|0
1711936200000|2024-04-01 01:50:00|7991.6|7987.6|7991.4|7987.4|7992|7988|7991.1|7987.1|0
1711936500000|2024-04-01 01:55:00|7991.3|7987.3|7991.1|7987.1|7991.4|7987.4|7990.9|7986.9|0
1711936800000|2024-04-01 02:00:00|8002|7998|8001.3|7997.3|8002.1|7998.1|8001.3|7997.3|0
1711937100000|2024-04-01 02:05:00|8001.4|7997.4|8002.5|7998.5|8002.5|7998.5|8001.1|7997.1|0
1711937400000|2024-04-01 02:10:00|8002.6|7998.6|8002.7|7998.7|8002.8|7998.8|8002.3|7998.3|0
1711937700000|2024-04-01 02:15:00|8002.6|7998.6|8001.7|7997.7|8002.7|7998.7|8001.7|7997.7|0
1711938000000|2024-04-01 02:20:00|8001.8|7997.8|8001.9|7997.9|8002.2|7998.2|8001.7|7997.7|0
1711938300000|2024-04-01 02:25:00|8001.8|7997.8|8002.2|7998.2|8002.5|7998.5|8001.4|7997.4|0
1711938600000|2024-04-01 02:30:00|8002|7998|8001.7|7997.7|8002.2|7998.2|8001.4|7997.4|0
1711938900000|2024-04-01 02:35:00|8001.6|7997.6|8001.1|7997.1|8001.7|7997.7|8000.9|7996.9|0
1711939200000|2024-04-01 02:40:00|8001|7997|8001.4|7997.4|8001.4|7997.4|8000.9|7996.9|0
1711939500000|2024-04-01 02:45:00|8001.2|7997.2|8002.1|7998.1|8002.2|7998.2|8001.1|7997.1|0
1711939800000|2024-04-01 02:50:00|8002.2|7998.2|8002.1|7998.1|8002.7|7998.7|8002.1|7998.1|0
1711940100000|2024-04-01 02:55:00|8002.2|7998.2|8002.4|7998.4|8002.4|7998.4|8002.1|7998.1|0
1711940400000|2024-04-01 03:00:00|8002.3|7998.3|8002.4|7998.4|8002.7|7998.7|8002.1|7998.1|0
1711940700000|2024-04-01 03:05:00|8002.5|7998.5|8001.6|7997.6|8002.6|7998.6|8001.3|7997.3|0
1711941000000|2024-04-01 03:10:00|8001.7|7997.7|8001.6|7997.6|8002|7998|8001.6|7997.6|0
1711941300000|2024-04-01 03:15:00|8001.5|7997.5|8001.3|7997.3|8001.6|7997.6|8001|7997|0
1711941600000|2024-04-01 03:20:00|8001.4|7997.4|8001.6|7997.6|8001.8|7997.8|8001.3|7997.3|0
1711941900000|2024-04-01 03:25:00|8001.7|7997.7|8001.8|7997.8|8001.8|7997.8|8001.3|7997.3|0
1711942200000|2024-04-01 03:30:00|7990.9|7986.9|7991.4|7987.4|7991.6|7987.6|7990.6|7986.6|0
1711942500000|2024-04-01 03:35:00|7991.3|7987.3|7991.4|7987.4|7991.4|7987.4|7990.8|7986.8|0
1711942800000|2024-04-01 03:40:00|7991.5|7987.5|7991.9|7987.9|7992.4|7988.4|7991.4|7987.4|0
1711943100000|2024-04-01 03:45:00|8002.2|7998.2|8002.8|7998.8|8002.8|7998.8|8002.1|7998.1|0
1711943400000|2024-04-01 03:50:00|8002.9|7998.9|8003.8|7999.8|8004|8000|8002.8|7998.8|0
1711943700000|2024-04-01 03:55:00|8003.9|7999.9|8004.3|8000.3|8004.3|8000.3|8003.5|7999.5|0
1711944000000|2024-04-01 04:00:00|8004.4|8000.4|8004.7|8000.7|8004.9|8000.9|8004.3|8000.3|0
1711944300000|2024-04-01 04:05:00|8004.9|8000.9|8004.8|8000.8|8005.4|8001.4|8004.4|8000.4|0
1711944600000|2024-04-01 04:10:00|8004.7|8000.7|8004.8|8000.8|8004.8|8000.8|8004.5|8000.5|0
1711944900000|2024-04-01 04:15:00|8004.9|8000.9|8004.8|8000.8|8005.3|8001.3|8004.6|8000.6|0
1711945200000|2024-04-01 04:20:00|8004.7|8000.7|8004.6|8000.6|8004.8|8000.8|8004.4|8000.4|0
1711945500000|2024-04-01 04:25:00|8004.7|8000.7|8005.4|8001.4|8005.5|8001.5|8004.5|8000.5|0
1711945800000|2024-04-01 04:30:00|7994.3|7990.3|7994.2|7990.2|7994.5|7990.5|7993.9|7989.9|0
1711946100000|2024-04-01 04:35:00|7994.1|7990.1|7993.9|7989.9|7994.2|7990.2|7993.6|7989.6|0
1711946400000|2024-04-01 04:40:00|7994|7990|7994.2|7990.2|7994.2|7990.2|7993.9|7989.9|0
1711946700000|2024-04-01 04:45:00|8005.4|8001.4|8005.8|8001.8|8006|8002|8005.4|8001.4|0
1711947000000|2024-04-01 04:50:00|8005.7|8001.7|8005.6|8001.6|8006|8002|8005.5|8001.5|0
1711947300000|2024-04-01 04:55:00|8005.7|8001.7|8006.1|8002.1|8006.1|8002.1|8005.6|8001.6|0
1711947600000|2024-04-01 05:00:00|8006|8002|8005.3|8001.3|8006|8002|8005.3|8001.3|0
1711947900000|2024-04-01 05:05:00|8005.4|8001.4|8005.7|8001.7|8005.8|8001.8|8005.4|8001.4|0
1711948200000|2024-04-01 05:10:00|8005.6|8001.6|8005.2|8001.2|8006.3|8002.3|8005.2|8001.2|0
1711948500000|2024-04-01 05:15:00|8005|8001|8004.7|8000.7|8005|8001|8004.4|8000.4|0
1711948800000|2024-04-01 05:20:00|8004.8|8000.8|8005.5|8001.5|8005.5|8001.5|8004.7|8000.7|0
1711949100000|2024-04-01 05:25:00|8005.4|8001.4|8004.9|8000.9|8005.4|8001.4|8004.7|8000.7|0
1711949400000|2024-04-01 05:30:00|7993.8|7989.8|7992.9|7988.9|7993.8|7989.8|7992.6|7988.6|0
1711949700000|2024-04-01 05:35:00|7993|7989|7992.9|7988.9|7993.1|7989.1|7992.6|7988.6|0
1711950000000|2024-04-01 05:40:00|7992.8|7988.8|7992.4|7988.4|7992.9|7988.9|7992.4|7988.4|0
1711950300000|2024-04-01 05:45:00|7992.5|7988.5|7992.9|7988.9|7993.1|7989.1|7992.4|7988.4|0
1711950600000|2024-04-01 05:50:00|7992.8|7988.8|7992.9|7988.9|7993.1|7989.1|7992.6|7988.6|0
1711950900000|2024-04-01 05:55:00|7992.8|7988.8|7992.1|7988.1|7992.8|7988.8|7991.8|7987.8|0
1711951200000|2024-04-01 06:00:00|8002.7|7998.7|8002.9|7998.9|8003.7|7999.7|8002.6|7998.6|0
1711951500000|2024-04-01 06:05:00|8003|7999|8004.3|8000.3|8004.8|8000.8|8003|7999|0
1711951800000|2024-04-01 06:10:00|8004.2|8000.2|8004|8000|8004.5|8000.5|8003.7|7999.7|0
1711952100000|2024-04-01 06:15:00|8003.9|7999.9|8003.2|7999.2|8004|8000|8003.2|7999.2|0
1711952400000|2024-04-01 06:20:00|8003.3|7999.3|8004|8000|8004|8000|8003|7999|0
1711952700000|2024-04-01 06:25:00|8003.9|7999.9|8003.6|7999.6|8004|8000|8002.9|7998.9|0
1711953000000|2024-04-01 06:30:00|7993.2|7989.2|7993.5|7989.5|7993.9|7989.9|7993.1|7989.1|0
1711953300000|2024-04-01 06:35:00|7993.4|7989.4|7992.9|7988.9|7993.5|7989.5|7992.9|7988.9|0
1711953600000|2024-04-01 06:40:00|7993|7989|7992.6|7988.6|7993|7989|7992.4|7988.4|0
1711953900000|2024-04-01 06:45:00|7992.5|7988.5|7992.1|7988.1|7992.6|7988.6|7992.1|7988.1|0
1711954200000|2024-04-01 06:50:00|7992|7988|7992.4|7988.4|7992.6|7988.6|7991.8|7987.8|0
1711954500000|2024-04-01 06:55:00|7992.5|7988.5|7992.5|7988.5|7993|7989|7992.1|7988.1|0
1711954800000|2024-04-01 07:00:00|7992.6|7988.6|7993.6|7989.6|7994.2|7990.2|7992.6|7988.6|0
1711955100000|2024-04-01 07:05:00|7993.5|7989.5|7993.9|7989.9|7993.9|7989.9|7993.1|7989.1|0
1711955400000|2024-04-01 07:10:00|7994|7990|7995.6|7991.6|7995.7|7991.7|7993.9|7989.9|0
1711955700000|2024-04-01 07:15:00|8005.8|8001.8|8005.4|8001.4|8006.1|8002.1|8005.3|8001.3|0
1711956000000|2024-04-01 07:20:00|8005.5|8001.5|8004.8|8000.8|8005.8|8001.8|8004.7|8000.7|0
1711956300000|2024-04-01 07:25:00|8004.9|8000.9|8005|8001|8005.5|8001.5|8004.7|8000.7|0
1711956600000|2024-04-01 07:30:00|8005.1|8001.1|8005|8001|8005.5|8001.5|8004.8|8000.8|0
1711956900000|2024-04-01 07:35:00|8004.9|8000.9|8004.7|8000.7|8004.9|8000.9|8004.1|8000.1|0
1711957200000|2024-04-01 07:40:00|8004.6|8000.6|8004.4|8000.4|8004.7|8000.7|8003.9|7999.9|0
1711957500000|2024-04-01 07:45:00|7994.8|7990.8|7994.5|7990.5|7995.2|7991.2|7994.5|7990.5|0
1711957800000|2024-04-01 07:50:00|7994.6|7990.6|7995|7991|7995.8|7991.8|7994.5|7990.5|0
1711958100000|2024-04-01 07:55:00|7995.1|7991.1|7995.6|7991.6|7995.6|7991.6|7995|7991|0
1711958400000|2024-04-01 08:00:00|8004.8|8000.8|8003.1|7999.1|8005|8001|8002.9|7998.9|0
1711958700000|2024-04-01 08:05:00|8003|7999|8001.5|7997.5|8003.1|7999.1|8001.5|7997.5|0
1711959000000|2024-04-01 08:10:00|8001.3|7997.3|8001.6|7997.6|8002|7998|8000.4|7996.4|0
1711959300000|2024-04-01 08:15:00|8001.5|7997.5|8001.6|7997.6|8001.8|7997.8|8001|7997|0
1711959600000|2024-04-01 08:20:00|8001.7|7997.7|8002.6|7998.6|8002.9|7998.9|8001.7|7997.7|0
1711959900000|2024-04-01 08:25:00|8002.8|7998.8|8002.8|7998.8|8003.4|7999.4|8002.5|7998.5|0
1711960200000|2024-04-01 08:30:00|8002.9|7998.9|8002.7|7998.7|8003.6|7999.6|8002.5|7998.5|0
1711960500000|2024-04-01 08:35:00|8002.6|7998.6|8003.1|7999.1|8003.3|7999.3|8002.5|7998.5|0
1711960800000|2024-04-01 08:40:00|8003|7999|8002.8|7998.8|8003.1|7999.1|8002.5|7998.5|0
1711961100000|2024-04-01 08:45:00|8002.7|7998.7|8002.4|7998.4|8002.9|7998.9|8002.4|7998.4|0
1711961400000|2024-04-01 08:50:00|8002.5|7998.5|8003.4|7999.4|8003.4|7999.4|8002.5|7998.5|0
1711961700000|2024-04-01 08:55:00|8003.5|7999.5|8003.6|7999.6|8003.7|7999.7|8003.1|7999.1|0
1711962000000|2024-04-01 09:00:00|8003.7|7999.7|8003.5|7999.5|8003.9|7999.9|8003.4|7999.4|0
1711962300000|2024-04-01 09:05:00|8003.4|7999.4|8003|7999|8003.6|7999.6|8002.5|7998.5|0
1711962600000|2024-04-01 09:10:00|8003.1|7999.1|8001.5|7997.5|8003.3|7999.3|8001.5|7997.5|0
1711962900000|2024-04-01 09:15:00|7992.8|7988.8|7992.9|7988.9|7993.3|7989.3|7992.6|7988.6|0
1711963200000|2024-04-01 09:20:00|7992.8|7988.8|7992.2|7988.2|7992.9|7988.9|7992.1|7988.1|0
1711963500000|2024-04-01 09:25:00|7992.1|7988.1|7992.6|7988.6|7992.9|7988.9|7992.1|7988.1|0
1711963800000|2024-04-01 09:30:00|8001.1|7997.1|8000.7|7996.7|8001.2|7997.2|8000.1|7996.1|0
1711964100000|2024-04-01 09:35:00|8000.6|7996.6|8000.1|7996.1|8000.7|7996.7|7999.9|7995.9|0
1711964400000|2024-04-01 09:40:00|8000|7996|8000.9|7996.9|8000.9|7996.9|8000|7996|0
1711964700000|2024-04-01 09:45:00|7992.5|7988.5|7992.4|7988.4|7992.6|7988.6|7992.4|7988.4|0
1711965000000|2024-04-01 09:50:00|7992.3|7988.3|7993|7989|7993.1|7989.1|7992.1|7988.1|0
1711965300000|2024-04-01 09:55:00|7993.1|7989.1|7992.9|7988.9|7993.5|7989.5|7992.6|7988.6|0
1711965600000|2024-04-01 10:00:00|7993|7989|7993.5|7989.5|7993.5|7989.5|7993|7989|0
1711965900000|2024-04-01 10:05:00|7993.4|7989.4|7993.1|7989.1|7993.7|7989.7|7993.1|7989.1|0
1711966200000|2024-04-01 10:10:00|7992.9|7988.9|7993.1|7989.1|7993.5|7989.5|7992.6|7988.6|0
1711966500000|2024-04-01 10:15:00|8001.4|7997.4|8001.9|7997.9|8002.1|7998.1|8001.4|7997.4|0
1711966800000|2024-04-01 10:20:00|8001.8|7997.8|8002.4|7998.4|8002.6|7998.6|8001.8|7997.8|0
1711967100000|2024-04-01 10:25:00|8002.5|7998.5|8002.6|7998.6|8002.6|7998.6|8002.3|7998.3|0
1711967400000|2024-04-01 10:30:00|8002.7|7998.7|8002.8|7998.8|8003|7999|8002.4|7998.4|0
1711967700000|2024-04-01 10:35:00|8002.9|7998.9|8002.8|7998.8|8003.3|7999.3|8002.7|7998.7|0
1711968000000|2024-04-01 10:40:00|8002.9|7998.9|8002.8|7998.8|8003|7999|8002.6|7998.6|0
1711968300000|2024-04-01 10:45:00|8002.7|7998.7|8002.1|7998.1|8002.8|7998.8|8002.1|7998.1|0
1711968600000|2024-04-01 10:50:00|8002.2|7998.2|8002.8|7998.8|8003|7999|8001.8|7997.8|0
1711968900000|2024-04-01 10:55:00|8002.9|7998.9|8003|7999|8003.3|7999.3|8002.8|7998.8|0
1711969200000|2024-04-01 11:00:00|7994.4|7990.4|7991.6|7987.6|7994.4|7990.4|7991.6|7987.6|0
1711969500000|2024-04-01 11:05:00|7991.7|7987.7|7992.2|7988.2|7992.4|7988.4|7991.3|7987.3|0
1711969800000|2024-04-01 11:10:00|7992.3|7988.3|7991.8|7987.8|7992.4|7988.4|7991.6|7987.6|0
1711970100000|2024-04-01 11:15:00|8002|7998|7999.8|7995.8|8002.2|7998.2|7999.8|7995.8|0
1711970400000|2024-04-01 11:20:00|7999.9|7995.9|7999.1|7995.1|8000.1|7996.1|7998.9|7994.9|0
1711970700000|2024-04-01 11:25:00|7999|7995|7998.4|7994.4|7999|7995|7997.5|7993.5|0
1711971000000|2024-04-01 11:30:00|7988.3|7984.3|7987.4|7983.4|7988.3|7984.3|7986.6|7982.6|0
1711971300000|2024-04-01 11:35:00|7987.3|7983.3|7988.9|7984.9|7988.9|7984.9|7987.1|7983.1|0
1711971600000|2024-04-01 11:40:00|7989|7985|7988.9|7984.9|7989.2|7985.2|7988.4|7984.4|0
1711971900000|2024-04-01 11:45:00|7996.1|7992.1|7996.1|7992.1|7996.3|7992.3|7995.3|7991.3|0
1711972200000|2024-04-01 11:50:00|7996|7992|7995.9|7991.9|7996.1|7992.1|7994.8|7990.8|0
1711972500000|2024-04-01 11:55:00|7996|7992|7995.7|7991.7|7996.1|7992.1|7995.4|7991.4|0
1711972800000|2024-04-01 12:00:00|7995.6|7991.6|7995.6|7991.6|7996.3|7992.3|7995.2|7991.2|0
1711973100000|2024-04-01 12:05:00|7995.4|7991.4|7989.4|7985.4|7995.4|7991.4|7987.6|7983.6|0
1711973400000|2024-04-01 12:10:00|7989.5|7985.5|7989.5|7985.5|7990.2|7986.2|7988.1|7984.1|0
1711973700000|2024-04-01 12:15:00|7989.3|7985.3|7987.2|7983.2|7989.3|7985.3|7987|7983|0
1711974000000|2024-04-01 12:20:00|7987.1|7983.1|7985.4|7981.4|7987.2|7983.2|7984.1|7980.1|0
1711974300000|2024-04-01 12:25:00|7985.3|7981.3|7986.1|7982.1|7986.8|7982.8|7985.1|7981.1|0
1711974600000|2024-04-01 12:30:00|7979.1|7975.1|7976.5|7972.5|7979.1|7975.1|7975.2|7971.2|0
1711974900000|2024-04-01 12:35:00|7976.6|7972.6|7977.6|7973.6|7978.4|7974.4|7976.6|7972.6|0
1711975200000|2024-04-01 12:40:00|7977.7|7973.7|7980|7976|7980.5|7976.5|7977.7|7973.7|0
1711975500000|2024-04-01 12:45:00|7987.7|7983.7|7988.2|7984.2|7989.3|7985.3|7987.7|7983.7|0
1711975800000|2024-04-01 12:50:00|7988.1|7984.1|7989.1|7985.1|7989.1|7985.1|7988|7984|0
1711976100000|2024-04-01 12:55:00|7989.2|7985.2|7988|7984|7989.2|7985.2|7987|7983|0
1711976400000|2024-04-01 13:00:00|7988.1|7984.1|7986.4|7982.4|7988.4|7984.4|7986|7982|0
1711976700000|2024-04-01 13:05:00|7986.5|7982.5|7987.3|7983.3|7987.6|7983.6|7986.5|7982.5|0
1711977000000|2024-04-01 13:10:00|7987.4|7983.4|7984.6|7980.6|7987.5|7983.5|7984.5|7980.5|0
1711977300000|2024-04-01 13:15:00|7984.4|7980.4|7983.3|7979.3|7984.8|7980.8|7981.7|7977.7|0
1711977600000|2024-04-01 13:20:00|7983.4|7979.4|7984.2|7980.2|7984.5|7980.5|7981.7|7977.7|0
1711977900000|2024-04-01 13:25:00|7984|7980|7985.8|7981.8|7987.1|7983.1|7983.4|7979.4|0
1711978200000|2024-04-01 13:30:00|7975.9|7971.9|7978.2|7974.2|7979.2|7975.2|7972.3|7968.3|0
1711978500000|2024-04-01 13:35:00|7978.3|7974.3|7980.3|7976.3|7981.1|7977.1|7975.8|7971.8|0
1711978800000|2024-04-01 13:40:00|7980.4|7976.4|7980.3|7976.3|7981.8|7977.8|7979.4|7975.4|0
1711979100000|2024-04-01 13:45:00|7989.6|7985.6|7987.3|7983.3|7991.3|7987.3|7985.7|7981.7|0
1711979400000|2024-04-01 13:50:00|7987.4|7983.4|7987.8|7983.8|7988.3|7984.3|7986.5|7982.5|0
1711979700000|2024-04-01 13:55:00|7987.9|7983.9|7988.1|7984.1|7989.8|7985.8|7987.6|7983.6|0
1711980000000|2024-04-01 14:00:00|7977.7|7973.7|7969.7|7965.7|7980|7976|7968.9|7964.9|0
1711980300000|2024-04-01 14:05:00|7969.8|7965.8|7975.5|7971.5|7976.3|7972.3|7969.7|7965.7|0
1711980600000|2024-04-01 14:10:00|7975.4|7971.4|7976.8|7972.8|7977.6|7973.6|7975|7971|0
1711980900000|2024-04-01 14:15:00|7976.9|7972.9|7967.1|7963.1|7977.3|7973.3|7966.2|7962.2|0
1711981200000|2024-04-01 14:20:00|7967.2|7963.2|7969.7|7965.7|7970.2|7966.2|7965.8|7961.8|0
1711981500000|2024-04-01 14:25:00|7969.6|7965.6|7967.3|7963.3|7970|7966|7967.1|7963.1|0
1711981800000|2024-04-01 14:30:00|7967.2|7963.2|7965.8|7961.8|7968.4|7964.4|7963.4|7959.4|0
1711982100000|2024-04-01 14:35:00|7965.7|7961.7|7959.9|7955.9|7966|7962|7957.6|7953.6|0
1711982400000|2024-04-01 14:40:00|7960|7956|7962.9|7958.9|7963.4|7959.4|7958.9|7954.9|0
1711982700000|2024-04-01 14:45:00|7962.8|7958.8|7961.8|7957.8|7962.8|7958.8|7960.2|7956.2|0
1711983000000|2024-04-01 14:50:00|7961.7|7957.7|7958.9|7954.9|7961.7|7957.7|7957.8|7953.8|0
1711983300000|2024-04-01 14:55:00|7958.8|7954.8|7959.7|7955.7|7960.8|7956.8|7957.8|7953.8|0
1711983600000|2024-04-01 15:00:00|7972.5|7968.5|7972.3|7968.3|7972.9|7968.9|7970.1|7966.1|0
1711983900000|2024-04-01 15:05:00|7972.4|7968.4|7970.9|7966.9|7973.8|7969.8|7969.8|7965.8|0
1711984200000|2024-04-01 15:10:00|7970.8|7966.8|7970|7966|7972.1|7968.1|7967.8|7963.8|0
1711984500000|2024-04-01 15:15:00|7969.9|7965.9|7966.6|7962.6|7970|7966|7964.7|7960.7|0
1711984800000|2024-04-01 15:20:00|7966.5|7962.5|7969.4|7965.4|7971.5|7967.5|7964|7960|0
1711985100000|2024-04-01 15:25:00|7969.5|7965.5|7974.7|7970.7|7977.3|7973.3|7969.2|7965.2|0
1711985400000|2024-04-01 15:30:00|7974.6|7970.6|7971.9|7967.9|7975.1|7971.1|7971.9|7967.9|0
1711985700000|2024-04-01 15:35:00|7972.1|7968.1|7969|7965|7974.8|7970.8|7969|7965|0
1711986000000|2024-04-01 15:40:00|7969.1|7965.1|7972.5|7968.5|7972.6|7968.6|7969.1|7965.1|0
1711986300000|2024-04-01 15:45:00|7972.6|7968.6|7973.2|7969.2|7973.4|7969.4|7969.1|7965.1|0
1711986600000|2024-04-01 15:50:00|7973.1|7969.1|7966.7|7962.7|7973.4|7969.4|7965.6|7961.6|0
1711986900000|2024-04-01 15:55:00|7966.8|7962.8|7965.3|7961.3|7968.3|7964.3|7965|7961|0
1711987200000|2024-04-01 16:00:00|7965.6|7961.6|7973.2|7969.2|7973.2|7969.2|7964|7960|0
1711987500000|2024-04-01 16:05:00|7973.1|7969.1|7974.6|7970.6|7976.2|7972.2|7972.7|7968.7|0
1711987800000|2024-04-01 16:10:00|7974.5|7970.5|7976.1|7972.1|7976.6|7972.6|7973.3|7969.3|0
1711988100000|2024-04-01 16:15:00|7976.2|7972.2|7976.2|7972.2|7977.7|7973.7|7975.9|7971.9|0
1711988400000|2024-04-01 16:20:00|7976.4|7972.4|7976.3|7972.3|7977.2|7973.2|7974.8|7970.8|0
1711988700000|2024-04-01 16:25:00|7976.4|7972.4|7978.2|7974.2|7978.7|7974.7|7976.1|7972.1|0
1711989000000|2024-04-01 16:30:00|7978.3|7974.3|7979.5|7975.5|7980|7976|7978.3|7974.3|0
1711989300000|2024-04-01 16:35:00|7979.4|7975.4|7979.2|7975.2|7980.2|7976.2|7976.7|7972.7|0
1711989600000|2024-04-01 16:40:00|7979.3|7975.3|7979.8|7975.8|7980.4|7976.4|7979.1|7975.1|0
1711989900000|2024-04-01 16:45:00|7979.9|7975.9|7979.1|7975.1|7980.3|7976.3|7977.9|7973.9|0
1711990200000|2024-04-01 16:50:00|7978.9|7974.9|7978.5|7974.5|7980.2|7976.2|7978.3|7974.3|0
1711990500000|2024-04-01 16:55:00|7978.4|7974.4|7976.9|7972.9|7978.5|7974.5|7976.6|7972.6|0
1711990800000|2024-04-01 17:00:00|7960.4|7956.4|7958.9|7954.9|7960.5|7956.5|7958.4|7954.4|0
1711991100000|2024-04-01 17:05:00|7959|7955|7958.1|7954.1|7959.9|7955.9|7956.8|7952.8|0
1711991400000|2024-04-01 17:10:00|7958|7954|7958.1|7954.1|7959.2|7955.2|7956.8|7952.8|0
1711991700000|2024-04-01 17:15:00|7974.5|7970.5|7971.9|7967.9|7975.1|7971.1|7971.9|7967.9|0
1711992000000|2024-04-01 17:20:00|7972|7968|7967.8|7963.8|7972.1|7968.1|7967.8|7963.8|0
1711992300000|2024-04-01 17:25:00|7967.6|7963.6|7973.4|7969.4|7973.6|7969.6|7967.6|7963.6|0
1711992600000|2024-04-01 17:30:00|7973.3|7969.3|7971.3|7967.3|7973.9|7969.9|7971.1|7967.1|0
1711992900000|2024-04-01 17:35:00|7971.1|7967.1|7972.3|7968.3|7974.4|7970.4|7971.1|7967.1|0
1711993200000|2024-04-01 17:40:00|7972.4|7968.4|7975.5|7971.5|7976.1|7972.1|7972.1|7968.1|0
1711993500000|2024-04-01 17:45:00|7975.6|7971.6|7974.5|7970.5|7975.8|7971.8|7973.6|7969.6|0
1711993800000|2024-04-01 17:50:00|7974.6|7970.6|7975.7|7971.7|7975.7|7971.7|7971.3|7967.3|0
1711994100000|2024-04-01 17:55:00|7975.8|7971.8|7979.7|7975.7|7979.7|7975.7|7975.8|7971.8|0
1711994400000|2024-04-01 18:00:00|7979.6|7975.6|7980.3|7976.3|7980.4|7976.4|7978.9|7974.9|0
1711994700000|2024-04-01 18:05:00|7980.2|7976.2|7978.8|7974.8|7980.2|7976.2|7978.4|7974.4|0
1711995000000|2024-04-01 18:10:00|7978.7|7974.7|7976.9|7972.9|7979|7975|7975.9|7971.9|0
1711995300000|2024-04-01 18:15:00|7976.8|7972.8|7979.6|7975.6|7979.6|7975.6|7976.6|7972.6|0
1711995600000|2024-04-01 18:20:00|7979.5|7975.5|7981.2|7977.2|7981.4|7977.4|7978.5|7974.5|0
1711995900000|2024-04-01 18:25:00|7981.1|7977.1|7979.8|7975.8|7981.8|7977.8|7979.3|7975.3|0
1711996200000|2024-04-01 18:30:00|7965|7961|7966.4|7962.4|7966.7|7962.7|7964.9|7960.9|0
1711996500000|2024-04-01 18:35:00|7966.3|7962.3|7967.2|7963.2|7967.5|7963.5|7965.7|7961.7|0
1711996800000|2024-04-01 18:40:00|7967.3|7963.3|7967|7963|7968|7964|7965.9|7961.9|0
1711997100000|2024-04-01 18:45:00|7981.7|7977.7|7981.1|7977.1|7981.9|7977.9|7980.5|7976.5|0
1711997400000|2024-04-01 18:50:00|7981.2|7977.2|7981.1|7977.1|7982.6|7978.6|7980.4|7976.4|0
1711997700000|2024-04-01 18:55:00|7981.2|7977.2|7979.5|7975.5|7982.2|7978.2|7977.9|7973.9|0
1711998000000|2024-04-01 19:00:00|7965|7961|7967|7963|7967|7963|7963.3|7959.3|0
1711998300000|2024-04-01 19:05:00|7967.1|7963.1|7968.5|7964.5|7970.1|7966.1|7967.1|7963.1|0
1711998600000|2024-04-01 19:10:00|7968.6|7964.6|7967|7963|7969.3|7965.3|7966.4|7962.4|0
1711998900000|2024-04-01 19:15:00|7981|7977|7979.7|7975.7|7982.4|7978.4|7978.9|7974.9|0
1711999200000|2024-04-01 19:20:00|7979.6|7975.6|7980.5|7976.5|7982|7978|7978.9|7974.9|0
1711999500000|2024-04-01 19:25:00|7980.6|7976.6|7979.1|7975.1|7981|7977|7977.6|7973.6|0
1711999800000|2024-04-01 19:30:00|7979.2|7975.2|7980.9|7976.9|7982.7|7978.7|7978.3|7974.3|0
1712000100000|2024-04-01 19:35:00|7981|7977|7976.5|7972.5|7981.2|7977.2|7975.9|7971.9|0
1712000400000|2024-04-01 19:40:00|7976.6|7972.6|7980.9|7976.9|7981.7|7977.7|7976.5|7972.5|0
1712000700000|2024-04-01 19:45:00|7968|7964|7965.4|7961.4|7968.5|7964.5|7965.1|7961.1|0
1712001000000|2024-04-01 19:50:00|7965.3|7961.3|7972.2|7968.2|7972.5|7968.5|7964.3|7960.3|0
1712001300000|2024-04-01 19:55:00|7972.3|7968.3|7970.5|7966.5|7975.6|7971.6|7970.5|7966.5|0
1712001600000|2024-04-01 20:00:00|7981.3|7977.3|7983.4|7979.4|7983.5|7979.5|7980.8|7976.8|0
1712001900000|2024-04-01 20:05:00|7983.5|7979.5|7981.7|7977.7|7983.6|7979.6|7981.5|7977.5|0
1712002200000|2024-04-01 20:10:00|7981.8|7977.8|7982.3|7978.3|7983.4|7979.4|7981.8|7977.8|0
1712002500000|2024-04-01 20:15:00|7982.2|7978.2|7982.3|7978.3|7982.3|7978.3|7981.2|7977.2|0
1712002800000|2024-04-01 20:20:00|7982.2|7978.2|7981.3|7977.3|7982.3|7978.3|7980.7|7976.7|0
1712003100000|2024-04-01 20:25:00|7981.2|7977.2|7980.4|7976.4|7981.3|7977.3|7980.4|7976.4|0
1712003400000|2024-04-01 20:30:00|7980.5|7976.5|7981.1|7977.1|7981.1|7977.1|7980.1|7976.1|0
1712003700000|2024-04-01 20:35:00|7981.2|7977.2|7981.6|7977.6|7981.6|7977.6|7981|7977|0
1712004000000|2024-04-01 20:40:00|7981.5|7977.5|7979.6|7975.6|7981.8|7977.8|7979.4|7975.4|0
1712004300000|2024-04-01 20:45:00|7979.7|7975.7|7979.9|7975.9|7980.1|7976.1|7979.6|7975.6|0
1712004600000|2024-04-01 20:50:00|7979.8|7975.8|7980.1|7976.1|7980.6|7976.6|7979.8|7975.8|0
1712004900000|2024-04-01 20:55:00|7980|7976|7980.8|7976.8|7981.1|7977.1|7980|7976|0
1712005200000|2024-04-01 21:00:00|7970.5|7966.5|7970.8|7966.8|7970.9|7966.9|7970.2|7966.2|0
1712005500000|2024-04-01 21:05:00|7971|7967|7971|7967|7971.5|7967.5|7970.9|7966.9|0
1712005800000|2024-04-01 21:10:00|7971.1|7967.1|7970.8|7966.8|7971.2|7967.2|7970.8|7966.8|0
1712006100000|2024-04-01 21:15:00|7970.7|7966.7|7971|7967|7971|7967|7970.7|7966.7|0
1712006700000|2024-04-01 21:25:00|7970.9|7966.9|7971.7|7967.7|7971.7|7967.7|7970.5|7966.5|0
1712007000000|2024-04-01 21:30:00|7971.5|7967.5|7971.2|7967.2|7971.5|7967.5|7970.9|7966.9|0
1712007300000|2024-04-01 21:35:00|7971.1|7967.1|7971.3|7967.3|7971.4|7967.4|7970.8|7966.8|0
1712007600000|2024-04-01 21:40:00|7971.4|7967.4|7971|7967|7971.4|7967.4|7971|7967|0
1712007900000|2024-04-01 21:45:00|7971.1|7967.1|7970.8|7966.8|7971.3|7967.3|7970.8|7966.8|0
1712008200000|2024-04-01 21:50:00|7971|7967|7969.9|7965.9|7971.3|7967.3|7969.8|7965.8|0
1712008500000|2024-04-01 21:55:00|7969.8|7965.8|7970.7|7966.7|7970.7|7966.7|7969.7|7965.7|0
1712008800000|2024-04-01 22:00:00|7970.4|7966.4|7966.4|7962.4|7970.4|7966.4|7965.8|7961.8|0
1712009100000|2024-04-01 22:05:00|7966.5|7962.5|7965.3|7961.3|7967.4|7963.4|7965.3|7961.3|0
1712009400000|2024-04-01 22:10:00|7965.4|7961.4|7966.1|7962.1|7966.6|7962.6|7965.4|7961.4|0
1712009700000|2024-04-01 22:15:00|7976.7|7972.7|7975.8|7971.8|7977.1|7973.1|7975.8|7971.8|0
1712010000000|2024-04-01 22:20:00|7975.9|7971.9|7975.9|7971.9|7976.3|7972.3|7975.5|7971.5|0
1712010300000|2024-04-01 22:25:00|7975.8|7971.8|7974.1|7970.1|7975.9|7971.9|7974.1|7970.1|0
1712010600000|2024-04-01 22:30:00|7963.4|7959.4|7963.8|7959.8|7963.8|7959.8|7963|7959|0
1712010900000|2024-04-01 22:35:00|7963.9|7959.9|7964.8|7960.8|7965.9|7961.9|7963.9|7959.9|0
1712011200000|2024-04-01 22:40:00|7964.7|7960.7|7964.7|7960.7|7965.1|7961.1|7964.3|7960.3|0
1712011500000|2024-04-01 22:45:00|7964.8|7960.8|7965.3|7961.3|7965.3|7961.3|7964.7|7960.7|0
1712011800000|2024-04-01 22:50:00|7965.2|7961.2|7963.1|7959.1|7965.2|7961.2|7963.1|7959.1|0
1712012100000|2024-04-01 22:55:00|7963.2|7959.2|7963.5|7959.5|7963.5|7959.5|7963|7959|0
1712012400000|2024-04-01 23:00:00|7973.6|7969.6|7973.6|7969.6|7973.6|7969.6|7973.3|7969.3|0
1712012700000|2024-04-01 23:05:00|7973.7|7969.7|7973.8|7969.8|7974.2|7970.2|7973.4|7969.4|0
1712013000000|2024-04-01 23:10:00|7973.9|7969.9|7974.6|7970.6|7974.6|7970.6|7973.9|7969.9|0
1712013300000|2024-04-01 23:15:00|7974.5|7970.5|7975.1|7971.1|7975.1|7971.1|7974.4|7970.4|0
1712013600000|2024-04-01 23:20:00|7975.2|7971.2|7974.9|7970.9|7975.7|7971.7|7974.6|7970.6|0
1712013900000|2024-04-01 23:25:00|7975|7971|7974.1|7970.1|7975.6|7971.6|7973.6|7969.6|0
1712014200000|2024-04-01 23:30:00|7974.2|7970.2|7974.6|7970.6|7975.1|7971.1|7974.1|7970.1|0
1712014500000|2024-04-01 23:35:00|7974.5|7970.5|7971.5|7967.5|7974.5|7970.5|7971.2|7967.2|0
1712014800000|2024-04-01 23:40:00|7971.6|7967.6|7970.9|7966.9|7971.9|7967.9|7970.9|7966.9|0
1712015100000|2024-04-01 23:45:00|7960.2|7956.2|7960.2|7956.2|7960.4|7956.4|7958.3|7954.3|0
1712015400000|2024-04-01 23:50:00|7960.1|7956.1|7955.4|7951.4|7960.2|7956.2|7955.2|7951.2|0
1712015700000|2024-04-01 23:55:00|7955.5|7951.5|7946.2|7942.2|7956|7952|7946.2|7942.2|0
1712016000000|2024-04-02 00:00:00|7945.2|7941.2|7963|7960|7965|7962|7944.7|7940.7|545
1712016300000|2024-04-02 00:05:00|7963.2|7960.2|7964.2|7961.2|7966.7|7963.7|7962.5|7959.5|151
1712016600000|2024-04-02 00:10:00|7964.5|7961.5|7965.2|7962.2|7967|7964|7964.2|7961.2|105
1712016900000|2024-04-02 00:15:00|7965.5|7962.5|7967.2|7964.2|7969|7966|7963.5|7960.5|143
1712017200000|2024-04-02 00:20:00|7967.5|7964.5|7968.5|7965.5|7971.2|7968.2|7967.5|7964.5|90
1712017500000|2024-04-02 00:25:00|7968.7|7965.7|7970|7967|7970.2|7967.2|7966.7|7963.7|92
1712017800000|2024-04-02 00:30:00|7968.5|7965.5|7967.2|7964.2|7969.5|7966.5|7967.2|7964.2|79
1712018100000|2024-04-02 00:35:00|7967|7964|7967.2|7964.2|7968.7|7965.7|7965|7962|55
1712018400000|2024-04-02 00:40:00|7967|7964|7966|7963|7967.2|7964.2|7965.5|7962.5|39
1712018700000|2024-04-02 00:45:00|7966.2|7963.2|7965.7|7962.7|7967.7|7964.7|7965.2|7962.2|63
1712019000000|2024-04-02 00:50:00|7965.5|7962.5|7964.7|7961.7|7967.2|7964.2|7964.7|7961.7|85
1712019300000|2024-04-02 00:55:00|7965|7962|7966.2|7963.2|7966.7|7963.7|7965|7962|40
1712019600000|2024-04-02 01:00:00|7966|7963|7966|7963|7966.5|7963.5|7965|7962|29
1712019900000|2024-04-02 01:05:00|7965.2|7962.2|7964|7961|7965.2|7962.2|7962.7|7959.7|33
1712020200000|2024-04-02 01:10:00|7964.7|7961.7|7962.7|7959.7|7965|7962|7962.7|7959.7|21
1712020500000|2024-04-02 01:15:00|7963|7960|7965.5|7962.5|7966|7963|7962.5|7959.5|60
1712020800000|2024-04-02 01:20:00|7965.2|7962.2|7968.7|7965.7|7968.7|7965.7|7965|7962|95
1712021100000|2024-04-02 01:25:00|7969|7966|7969.7|7966.7|7969.7|7966.7|7968.2|7965.2|26
1712021400000|2024-04-02 01:30:00|7970|7967|7968|7965|7970.5|7967.5|7966.7|7963.7|41
1712021700000|2024-04-02 01:35:00|7967|7964|7969.2|7966.2|7970|7967|7967|7964|39
1712022000000|2024-04-02 01:40:00|7969|7966|7971.7|7968.7|7971.7|7968.7|7968.2|7965.2|43
1712022300000|2024-04-02 01:45:00|7972|7969|7973|7970|7973.2|7970.2|7972|7969|32
1712022600000|2024-04-02 01:50:00|7972.7|7969.7|7970.2|7967.2|7973.5|7970.5|7970.2|7967.2|45
1712022900000|2024-04-02 01:55:00|7970|7967|7971.2|7968.2|7971.7|7968.7|7970|7967|13
1712023200000|2024-04-02 02:00:00|7971.5|7968.5|7971.2|7968.2|7972.5|7969.5|7971.2|7968.2|8
1712023500000|2024-04-02 02:05:00|7971.5|7968.5|7969.7|7966.7|7972.2|7969.2|7969.7|7966.7|27
1712023800000|2024-04-02 02:10:00|7970|7967|7970.5|7967.5|7972|7969|7970|7967|23
1712024100000|2024-04-02 02:15:00|7970.7|7967.7|7973.2|7970.2|7973.5|7970.5|7969.7|7966.7|69
1712024400000|2024-04-02 02:20:00|7973.5|7970.5|7972.5|7969.5|7975|7972|7971|7968|70
1712024700000|2024-04-02 02:25:00|7972.2|7969.2|7968|7965|7972.2|7969.2|7968|7965|56
1712025000000|2024-04-02 02:30:00|7968.2|7965.2|7972.2|7969.2|7972.7|7969.7|7968|7965|23
1712025300000|2024-04-02 02:35:00|7972.5|7969.5|7972.2|7969.2|7972.5|7969.5|7971|7968|6
1712025600000|2024-04-02 02:40:00|7972.4|7969.4|7970.9|7967.9|7972.4|7969.4|7970.7|7967.7|15
1712025900000|2024-04-02 02:45:00|7971.4|7968.4|7970.7|7967.7|7971.7|7968.7|7970.7|7967.7|3
1712026200000|2024-04-02 02:50:00|7971.2|7968.2|7972.4|7969.4|7972.7|7969.7|7970.9|7967.9|17
1712026500000|2024-04-02 02:55:00|7972.7|7969.7|7971.7|7968.7|7973.7|7970.7|7971.7|7968.7|18
1712026800000|2024-04-02 03:00:00|7971.9|7968.9|7972.9|7969.9|7973.7|7970.7|7971.9|7968.9|20
1712027100000|2024-04-02 03:05:00|7972.7|7969.7|7972.4|7969.4|7973.4|7970.4|7972.4|7969.4|9
1712027400000|2024-04-02 03:10:00|7972.7|7969.7|7972.4|7969.4|7972.9|7969.9|7971.9|7968.9|28
1712027700000|2024-04-02 03:15:00|7972.7|7969.7|7973.4|7970.4|7973.4|7970.4|7971.2|7968.2|6
1712028000000|2024-04-02 03:20:00|7972.9|7969.9|7971.7|7968.7|7972.9|7969.9|7971.7|7968.7|6
1712028300000|2024-04-02 03:25:00|7972.4|7969.4|7972.4|7969.4|7972.7|7969.7|7971.9|7968.9|11
1712028600000|2024-04-02 03:30:00|7972.7|7969.7|7970.9|7967.9|7972.7|7969.7|7970.9|7967.9|15
1712028900000|2024-04-02 03:35:00|7971.2|7968.2|7969.4|7966.4|7971.7|7968.7|7968.9|7965.9|65
1712029200000|2024-04-02 03:40:00|7968.9|7965.9|7968.2|7965.2|7969.4|7966.4|7967.4|7964.4|25
1712029500000|2024-04-02 03:45:00|7967.9|7964.9|7967.4|7964.4|7968.4|7965.4|7966.9|7963.9|39
1712029800000|2024-04-02 03:50:00|7967.7|7964.7|7967.7|7964.7|7968.4|7965.4|7967.2|7964.2|4
1712030100000|2024-04-02 03:55:00|7967.9|7964.9|7967.7|7964.7|7968.4|7965.4|7967.4|7964.4|11
1712030400000|2024-04-02 04:00:00|7968.4|7965.4|7967.9|7964.9|7969.2|7966.2|7967.7|7964.7|17
1712030700000|2024-04-02 04:05:00|7968.2|7965.2|7967.9|7964.9|7968.2|7965.2|7966.9|7963.9|26
1712031000000|2024-04-02 04:10:00|7968.4|7965.4|7967.7|7964.7|7968.7|7965.7|7966.9|7963.9|23
1712031300000|2024-04-02 04:15:00|7966.9|7963.9|7966.7|7963.7|7967.2|7964.2|7966.4|7963.4|14
1712031600000|2024-04-02 04:20:00|7966.4|7963.4|7965.9|7962.9|7967.2|7964.2|7965.9|7962.9|33
1712031900000|2024-04-02 04:25:00|7966.2|7963.2|7966.9|7963.9|7967.2|7964.2|7966.2|7963.2|28
1712032200000|2024-04-02 04:30:00|7967.2|7964.2|7966.7|7963.7|7967.2|7964.2|7966.4|7963.4|20
1712032500000|2024-04-02 04:35:00|7966.9|7963.9|7969.7|7966.7|7970.5|7967.5|7966.7|7963.7|14
1712032800000|2024-04-02 04:40:00|7970|7967|7971|7968|7971|7968|7970|7967|6
1712033100000|2024-04-02 04:45:00|7970.7|7967.7|7970.5|7967.5|7971.2|7968.2|7969.7|7966.7|13
1712033400000|2024-04-02 04:50:00|7970.7|7967.7|7969.7|7966.7|7970.7|7967.7|7969.5|7966.5|2
1712033700000|2024-04-02 04:55:00|7969.5|7966.5|7969.5|7966.5|7970.7|7967.7|7969|7966|17
1712034000000|2024-04-02 05:00:00|7969.2|7966.2|7968|7965|7969.5|7966.5|7968|7965|17
1712034300000|2024-04-02 05:05:00|7967.7|7964.7|7967|7964|7968.2|7965.2|7966.7|7963.7|34
1712034600000|2024-04-02 05:10:00|7966.7|7963.7|7967|7964|7967.2|7964.2|7966.2|7963.2|30
1712034900000|2024-04-02 05:15:00|7967.2|7964.2|7965.2|7962.2|7967.7|7964.7|7965|7962|36
1712035200000|2024-04-02 05:20:00|7965.5|7962.5|7965.5|7962.5|7966.2|7963.2|7965.2|7962.2|29
1712035500000|2024-04-02 05:25:00|7965.2|7962.2|7966.5|7963.5|7966.5|7963.5|7965.2|7962.2|21
1712035800000|2024-04-02 05:30:00|7966.7|7963.7|7967.2|7964.2|7968.2|7965.2|7966.2|7963.2|66
1712036100000|2024-04-02 05:35:00|7967|7964|7966.7|7963.7|7968|7965|7966.7|7963.7|16
1712036400000|2024-04-02 05:40:00|7967|7964|7967.2|7964.2|7967.5|7964.5|7966.2|7963.2|14
1712036700000|2024-04-02 05:45:00|7967.5|7964.5|7967.5|7964.5|7967.7|7964.7|7967|7964|16
1712037000000|2024-04-02 05:50:00|7967.7|7964.7|7967.2|7964.2|7967.7|7964.7|7967|7964|12
1712037300000|2024-04-02 05:55:00|7967.5|7964.5|7969|7966|7969|7966|7966.7|7963.7|19
1712037600000|2024-04-02 06:00:00|7968.7|7965.7|7975.2|7973.2|7976.5|7974.5|7964.7|7962.7|507
1712037900000|2024-04-02 06:05:00|7974.7|7972.7|7974.2|7972.2|7975.7|7973.7|7974|7972|166
1712038200000|2024-04-02 06:10:00|7974.5|7972.5|7972.2|7970.2|7974.5|7972.5|7971|7969|177
1712038500000|2024-04-02 06:15:00|7971.2|7969.2|7974|7972|7974|7972|7969.7|7967.7|506
1712038800000|2024-04-02 06:20:00|7973.7|7971.7|7974|7972|7975|7973|7973.5|7971.5|248
1712039100000|2024-04-02 06:25:00|7974.2|7972.2|7974.7|7972.7|7976|7974|7974|7972|377
1712039400000|2024-04-02 06:30:00|7974.5|7972.5|7973.5|7971.5|7975.5|7973.5|7972.5|7970.5|195
1712039700000|2024-04-02 06:35:00|7973.7|7971.7|7971.5|7969.5|7973.7|7971.7|7971.5|7969.5|89
1712040000000|2024-04-02 06:40:00|7971.7|7969.7|7970|7968|7972|7970|7968.2|7966.2|138
1712040300000|2024-04-02 06:45:00|7970.7|7968.7|7975|7973|7975|7973|7969.5|7967.5|271
1712040600000|2024-04-02 06:50:00|7975.7|7973.7|7974.5|7972.5|7976|7974|7974|7972|333
1712040900000|2024-04-02 06:55:00|7974.2|7972.2|7973|7971|7975.2|7973.2|7970.2|7968.2|514
1712041200000|2024-04-02 07:00:00|7972.5|7971.5|7990|7989|7992.2|7991.2|7972.5|7971.5|4942
1712041500000|2024-04-02 07:05:00|7990.2|7989.2|7990.5|7989.5|7994|7993|7986|7985|2099
1712041800000|2024-04-02 07:10:00|7990|7989|7999.5|7998.5|8000|7999|7988.5|7987.5|2515
1712042100000|2024-04-02 07:15:00|8000|7999|7996|7995|8002|8001|7993|7992|1497
1712042400000|2024-04-02 07:20:00|7995.2|7994.2|8000.2|7999.2|8001.5|8000.5|7993|7992|1054
1712042700000|2024-04-02 07:25:00|8000|7999|8000|7999|8002|8001|7996|7995|946
1712043000000|2024-04-02 07:30:00|7999.5|7998.5|8002.5|8001.5|8002.5|8001.5|7997.5|7996.5|1056
1712043300000|2024-04-02 07:35:00|8002.2|8001.2|8006.5|8005.5|8007|8006|8001.2|8000.2|1002
1712043600000|2024-04-02 07:40:00|8006.3|8005.3|8004.8|8003.8|8007.3|8006.3|8004.3|8003.3|903
1712043900000|2024-04-02 07:45:00|8004.3|8003.3|8003.8|8002.8|8005.3|8004.3|8001.3|8000.3|1116
1712044200000|2024-04-02 07:50:00|8003.5|8002.5|8003.8|8002.8|8005.3|8004.3|8001.8|8000.8|743
1712044500000|2024-04-02 07:55:00|8003.5|8002.5|8006.3|8005.3|8009.3|8008.3|8003.3|8002.3|498
1712044800000|2024-04-02 08:00:00|8007.5|8006.5|8016.3|8015.3|8017.5|8016.5|8007|8006|1065
1712045100000|2024-04-02 08:05:00|8015.8|8014.8|8011.3|8010.3|8017.3|8016.3|8008.3|8007.3|1312
1712045400000|2024-04-02 08:10:00|8011|8010|8010.3|8009.3|8012.3|8011.3|8008.8|8007.8|754
1712045700000|2024-04-02 08:15:00|8010|8009|8007.3|8006.3|8010|8009|8007.3|8006.3|548
1712046000000|2024-04-02 08:20:00|8007.8|8006.8|8008.3|8007.3|8009.5|8008.5|8005.8|8004.8|458
1712046300000|2024-04-02 08:25:00|8008|8007|8001|8000|8008.8|8007.8|8000.8|7999.8|398
1712046600000|2024-04-02 08:30:00|8000.8|7999.8|7998.3|7997.3|8001|8000|7995.3|7994.3|567
1712046900000|2024-04-02 08:35:00|7998.8|7997.8|7992.3|7991.3|7998.8|7997.8|7991|7990|388
1712047200000|2024-04-02 08:40:00|7992.8|7991.8|7984.8|7983.8|7993|7992|7982.8|7981.8|526
1712047500000|2024-04-02 08:45:00|7984.5|7983.5|7978|7977|7984.5|7983.5|7977.3|7976.3|541
1712047800000|2024-04-02 08:50:00|7978.3|7977.3|7976.3|7975.3|7978.5|7977.5|7975.3|7974.3|326
1712048100000|2024-04-02 08:55:00|7976.8|7975.8|7975.3|7974.3|7979.3|7978.3|7975.3|7974.3|486
1712048400000|2024-04-02 09:00:00|7975.8|7974.8|7974.8|7973.8|7975.8|7974.8|7970.8|7969.8|568
1712048700000|2024-04-02 09:05:00|7975.3|7974.3|7974.8|7973.8|7976.3|7975.3|7971.3|7970.3|496
1712049000000|2024-04-02 09:10:00|7975|7974|7980.3|7979.3|7980.3|7979.3|7974.8|7973.8|475
1712049300000|2024-04-02 09:15:00|7980.8|7979.8|7978.8|7977.8|7981.8|7980.8|7976.3|7975.3|383
1712049600000|2024-04-02 09:20:00|7979.3|7978.3|7979|7978|7979.5|7978.5|7975.8|7974.8|331
1712049900000|2024-04-02 09:25:00|7978.8|7977.8|7980|7979|7980.8|7979.8|7977.3|7976.3|546
1712050200000|2024-04-02 09:30:00|7980.3|7979.3|7979.8|7978.8|7980.3|7979.3|7977.8|7976.8|366
1712050500000|2024-04-02 09:35:00|7980.3|7979.3|7981.3|7980.3|7983.5|7982.5|7979.3|7978.3|249
1712050800000|2024-04-02 09:40:00|7981.5|7980.5|7983.8|7982.8|7984.3|7983.3|7980.8|7979.8|225
1712051100000|2024-04-02 09:45:00|7984|7983|7988.3|7987.3|7988.3|7987.3|7983.3|7982.3|570
1712051400000|2024-04-02 09:50:00|7988|7987|7982.5|7981.5|7988.3|7987.3|7982.3|7981.3|330
1712051700000|2024-04-02 09:55:00|7982.3|7981.3|7979.3|7978.3|7983.8|7982.8|7977.5|7976.5|311
1712052000000|2024-04-02 10:00:00|7978.8|7977.8|7971.5|7970.5|7978.8|7977.8|7971.3|7970.3|353
1712052300000|2024-04-02 10:05:00|7971.3|7970.3|7972.8|7971.8|7976.5|7975.5|7971.3|7970.3|288
1712052600000|2024-04-02 10:10:00|7972.5|7971.5|7973.8|7972.8|7973.8|7972.8|7970.8|7969.8|278
1712052900000|2024-04-02 10:15:00|7974.3|7973.3|7973.3|7972.3|7975.8|7974.8|7972|7971|421
1712053200000|2024-04-02 10:20:00|7973|7972|7973.8|7972.8|7973.8|7972.8|7971.3|7970.3|208
1712053500000|2024-04-02 10:25:00|7974.3|7973.3|7978.3|7977.3|7978.3|7977.3|7974.3|7973.3|288
1712053800000|2024-04-02 10:30:00|7978|7977|7980.5|7979.5|7981.5|7980.5|7977.8|7976.8|267
1712054100000|2024-04-02 10:35:00|7980.3|7979.3|7974.8|7973.8|7980.8|7979.8|7974|7973|167
1712054400000|2024-04-02 10:40:00|7974.5|7973.5|7978|7977|7978|7977|7973.3|7972.3|344
1712054700000|2024-04-02 10:45:00|7978.3|7977.3|7973.3|7972.3|7978.3|7977.3|7972|7971|279
1712055000000|2024-04-02 10:50:00|7973|7972|7977.3|7976.3|7977.8|7976.8|7972.3|7971.3|252
1712055300000|2024-04-02 10:55:00|7976.8|7975.8|7979.3|7978.3|7980.8|7979.8|7976.5|7975.5|479
1712055600000|2024-04-02 11:00:00|7978.8|7977.8|7977.8|7976.8|7979|7978|7973.3|7972.3|639
1712055900000|2024-04-02 11:05:00|7978.3|7977.3|7979.8|7978.8|7980.3|7979.3|7974|7973|465
1712056200000|2024-04-02 11:10:00|7980.3|7979.3|7978|7977|7980.3|7979.3|7976.3|7975.3|452
1712056500000|2024-04-02 11:15:00|7977.8|7976.8|7978.3|7977.3|7980.5|7979.5|7977.3|7976.3|385
1712056800000|2024-04-02 11:20:00|7977.8|7976.8|7972.8|7971.8|7977.8|7976.8|7972.3|7971.3|451
1712057100000|2024-04-02 11:25:00|7972.5|7971.5|7972.8|7971.8|7974|7973|7971.8|7970.8|272
1712057400000|2024-04-02 11:30:00|7973.3|7972.3|7970.3|7969.3|7973.3|7972.3|7969.5|7968.5|543
1712057700000|2024-04-02 11:35:00|7970.5|7969.5|7971.3|7970.3|7971.8|7970.8|7969.5|7968.5|425
1712058000000|2024-04-02 11:40:00|7971|7970|7971.9|7970.9|7972.4|7971.4|7970.5|7969.5|562
1712058300000|2024-04-02 11:45:00|7971.4|7970.4|7969.9|7968.9|7972.9|7971.9|7969.4|7968.4|738
1712058600000|2024-04-02 11:50:00|7970.4|7969.4|7969.4|7968.4|7971.4|7970.4|7969.4|7968.4|441
1712058900000|2024-04-02 11:55:00|7969.9|7968.9|7969.9|7968.9|7970.4|7969.4|7967.6|7966.6|527
1712059200000|2024-04-02 12:00:00|7969.4|7968.4|7967.9|7966.9|7969.6|7968.6|7966.4|7965.4|486
1712059500000|2024-04-02 12:05:00|7968.4|7967.4|7969.4|7968.4|7970.1|7969.1|7966.6|7965.6|368
1712059800000|2024-04-02 12:10:00|7968.9|7967.9|7969.4|7968.4|7970.9|7969.9|7967.9|7966.9|514
1712060100000|2024-04-02 12:15:00|7969.9|7968.9|7970.4|7969.4|7971.9|7970.9|7968.9|7967.9|644
1712060400000|2024-04-02 12:20:00|7970.1|7969.1|7972.4|7971.4|7972.9|7971.9|7970.1|7969.1|579
1712060700000|2024-04-02 12:25:00|7972.1|7971.1|7978.4|7977.4|7978.9|7977.9|7971.1|7970.1|464
1712061000000|2024-04-02 12:30:00|7978.1|7977.1|7973.4|7972.4|7978.6|7977.6|7971.9|7970.9|535
1712061300000|2024-04-02 12:35:00|7973.1|7972.1|7968.4|7967.4|7973.1|7972.1|7967.4|7966.4|408
1712061600000|2024-04-02 12:40:00|7967.9|7966.9|7966.6|7965.6|7967.9|7966.9|7964.1|7963.1|692
1712061900000|2024-04-02 12:45:00|7966.4|7965.4|7966.9|7965.9|7967.4|7966.4|7963.9|7962.9|550
1712062200000|2024-04-02 12:50:00|7966.6|7965.6|7959.6|7958.6|7966.9|7965.9|7958.9|7957.9|669
1712062500000|2024-04-02 12:55:00|7959.9|7958.9|7962.9|7961.9|7965.9|7964.9|7959.4|7958.4|641
1712062800000|2024-04-02 13:00:00|7962.4|7961.4|7956.1|7955.1|7962.4|7961.4|7956.1|7955.1|673
1712063100000|2024-04-02 13:05:00|7956.4|7955.4|7952.4|7951.4|7956.4|7955.4|7951.4|7950.4|714
1712063400000|2024-04-02 13:10:00|7951.9|7950.9|7951.4|7950.4|7953.4|7952.4|7949.4|7948.4|832
1712063700000|2024-04-02 13:15:00|7951.9|7950.9|7951.9|7950.9|7954.9|7953.9|7950.9|7949.9|788
1712064000000|2024-04-02 13:20:00|7952.4|7951.4|7947.4|7946.4|7952.9|7951.9|7945.9|7944.9|768
1712064300000|2024-04-02 13:25:00|7947.1|7946.1|7942.1|7941.1|7947.4|7946.4|7940.9|7939.9|958
1712064600000|2024-04-02 13:30:00|7941.9|7940.9|7936.4|7935.4|7945.4|7944.4|7936.1|7935.1|1962
1712064900000|2024-04-02 13:35:00|7935.9|7934.9|7933.4|7932.4|7935.9|7934.9|7926.1|7925.1|1339
1712065200000|2024-04-02 13:40:00|7933.6|7932.6|7940.4|7939.4|7940.4|7939.4|7931.9|7930.9|1135
1712065500000|2024-04-02 13:45:00|7939.9|7938.9|7937.9|7936.9|7942.9|7941.9|7937.4|7936.4|1136
1712065800000|2024-04-02 13:50:00|7937.4|7936.4|7943.4|7942.4|7943.4|7942.4|7933.9|7932.9|891
1712066100000|2024-04-02 13:55:00|7943.6|7942.6|7941.6|7940.6|7945.9|7944.9|7940.9|7939.9|924
1712066400000|2024-04-02 14:00:00|7941.4|7940.4|7946.6|7945.6|7946.9|7945.9|7935.4|7934.4|1309
1712066700000|2024-04-02 14:05:00|7946.9|7945.9|7943.9|7942.9|7948.1|7947.1|7940.6|7939.6|1142
1712067000000|2024-04-02 14:10:00|7944.1|7943.1|7936.9|7935.9|7944.4|7943.4|7934.9|7933.9|1242
1712067300000|2024-04-02 14:15:00|7937.4|7936.4|7937.9|7936.9|7943.4|7942.4|7936.4|7935.4|841
1712067600000|2024-04-02 14:20:00|7938.4|7937.4|7943.6|7942.6|7944.4|7943.4|7936.9|7935.9|841
1712067900000|2024-04-02 14:25:00|7943.9|7942.9|7941.9|7940.9|7947.4|7946.4|7941.9|7940.9|756
1712068200000|2024-04-02 14:30:00|7941.4|7940.4|7942.9|7941.9|7945.4|7944.4|7941.4|7940.4|851
1712068500000|2024-04-02 14:35:00|7943.4|7942.4|7945.4|7944.4|7946.4|7945.4|7941.9|7940.9|562
1712068800000|2024-04-02 14:40:00|7945.1|7944.1|7945.1|7944.1|7946.4|7945.4|7941.4|7940.4|760
1712069100000|2024-04-02 14:45:00|7945.4|7944.4|7941.9|7940.9|7949.4|7948.4|7940.9|7939.9|675
1712069400000|2024-04-02 14:50:00|7942.1|7941.1|7939.4|7938.4|7945.4|7944.4|7938.9|7937.9|621
1712069700000|2024-04-02 14:55:00|7939.1|7938.1|7933.6|7932.6|7940.4|7939.4|7930.9|7929.9|1003
1712070000000|2024-04-02 15:00:00|7933.9|7932.9|7932.6|7931.6|7933.9|7932.9|7929.9|7928.9|781
1712070300000|2024-04-02 15:05:00|7932.4|7931.4|7936.6|7935.6|7936.9|7935.9|7932.4|7931.4|750
1712070600000|2024-04-02 15:10:00|7936.4|7935.4|7939.9|7938.9|7940.4|7939.4|7936.4|7935.4|852
1712070900000|2024-04-02 15:15:00|7940.4|7939.4|7940.4|7939.4|7940.9|7939.9|7938.4|7937.4|977
1712071200000|2024-04-02 15:20:00|7939.9|7938.9|7939.9|7938.9|7942.4|7941.4|7939.4|7938.4|1377
1712071500000|2024-04-02 15:25:00|7939.6|7938.6|7937.4|7935.4|7940.4|7939.4|7934.9|7933.9|3785
1712071800000|2024-04-02 15:30:00|7936.9|7934.9|7932.9|7930.9|7936.9|7934.9|7931.9|7929.9|3956
1712072100000|2024-04-02 15:35:00|7933.9|7931.9|7926.9|7924.9|7933.9|7931.9|7922.9|7920.9|2364
1712072400000|2024-04-02 15:40:00|7926.4|7924.4|7927.9|7925.9|7929.4|7927.4|7924.9|7922.9|663
1712072700000|2024-04-02 15:45:00|7927.6|7925.6|7923.9|7921.9|7928.1|7926.1|7923.9|7921.9|371
1712073000000|2024-04-02 15:50:00|7924.4|7922.4|7925.9|7923.9|7926.6|7924.6|7922.9|7920.9|341
1712073300000|2024-04-02 15:55:00|7925.4|7923.4|7926.4|7924.4|7928.6|7926.6|7925.4|7923.4|516
1712073600000|2024-04-02 16:00:00|7926.1|7924.1|7927.9|7925.9|7927.9|7925.9|7923.9|7921.9|315
1712073900000|2024-04-02 16:05:00|7927.4|7925.4|7927.4|7925.4|7928.4|7926.4|7925.4|7923.4|311
1712074200000|2024-04-02 16:10:00|7927.1|7925.1|7925.6|7923.6|7927.4|7925.4|7924.4|7922.4|351
1712074500000|2024-04-02 16:15:00|7925.9|7923.9|7927.4|7925.4|7927.4|7925.4|7924.9|7922.9|180
1712074800000|2024-04-02 16:20:00|7927.1|7925.1|7930.9|7928.9|7930.9|7928.9|7925.9|7923.9|545
1712075100000|2024-04-02 16:25:00|7930.6|7928.6|7933.1|7931.1|7933.4|7931.4|7929.9|7927.9|313
1712075400000|2024-04-02 16:30:00|7932.9|7930.9|7931.9|7929.9|7932.9|7930.9|7930.1|7928.1|147
1712075700000|2024-04-02 16:35:00|7932.1|7930.1|7933.9|7931.9|7934.1|7932.1|7930.9|7928.9|287
1712076000000|2024-04-02 16:40:00|7934.4|7932.4|7932.4|7930.4|7934.4|7932.4|7931.9|7929.9|150
1712076300000|2024-04-02 16:45:00|7931.9|7929.9|7936.1|7934.1|7937.4|7935.4|7931.9|7929.9|227
1712076600000|2024-04-02 16:50:00|7935.9|7933.9|7936.9|7934.9|7937.1|7935.1|7934.9|7932.9|252
1712076900000|2024-04-02 16:55:00|7937.1|7935.1|7937.4|7935.4|7937.4|7935.4|7935.4|7933.4|271
1712077200000|2024-04-02 17:00:00|7936.9|7934.9|7935.9|7933.9|7937.4|7935.4|7935.9|7933.9|153
1712077500000|2024-04-02 17:05:00|7935.4|7933.4|7934.4|7932.4|7936.1|7934.1|7934.1|7932.1|187
1712077800000|2024-04-02 17:10:00|7933.9|7931.9|7932.4|7930.4|7933.9|7931.9|7931.9|7929.9|99
1712078100000|2024-04-02 17:15:00|7932.6|7930.6|7930.9|7928.9|7933.4|7931.4|7930.4|7928.4|237
1712078400000|2024-04-02 17:20:00|7931.1|7929.1|7930.9|7928.9|7932.4|7930.4|7930.4|7928.4|139
1712078700000|2024-04-02 17:25:00|7931.1|7929.1|7931.4|7929.4|7932.4|7930.4|7930.9|7928.9|319
1712079000000|2024-04-02 17:30:00|7931.6|7929.6|7930.4|7928.4|7931.9|7929.9|7929.9|7927.9|151
1712079300000|2024-04-02 17:35:00|7929.9|7927.9|7930.9|7928.9|7931.4|7929.4|7929.4|7927.4|202
1712079600000|2024-04-02 17:40:00|7930.6|7928.6|7929.9|7927.9|7930.9|7928.9|7928.4|7926.4|276
1712079900000|2024-04-02 17:45:00|7930.1|7928.1|7932.4|7930.4|7932.4|7930.4|7929.6|7927.6|156
1712080200000|2024-04-02 17:50:00|7931.9|7929.9|7932.9|7930.9|7933.4|7931.4|7931.9|7929.9|141
1712080500000|2024-04-02 17:55:00|7932.4|7930.4|7931.9|7929.9|7933.6|7931.6|7931.4|7929.4|126
1712080800000|2024-04-02 18:00:00|7931.6|7929.6|7931.4|7929.4|7931.9|7929.9|7930.9|7928.9|65
1712081100000|2024-04-02 18:05:00|7931.9|7929.9|7934.4|7932.4|7934.4|7932.4|7930.9|7928.9|110
1712081400000|2024-04-02 18:10:00|7934.1|7932.1|7933.9|7931.9|7935.4|7933.4|7933.9|7931.9|86
1712081700000|2024-04-02 18:15:00|7934.4|7932.4|7935.9|7933.9|7935.9|7933.9|7933.9|7931.9|81
1712082000000|2024-04-02 18:20:00|7935.4|7933.4|7935.4|7933.4|7936.4|7934.4|7934.4|7932.4|116
1712082300000|2024-04-02 18:25:00|7935.9|7933.9|7937.4|7935.4|7938.9|7936.9|7935.9|7933.9|117
1712082600000|2024-04-02 18:30:00|7937.1|7935.1|7937.1|7935.1|7938.9|7936.9|7936.9|7934.9|81
1712082900000|2024-04-02 18:35:00|7937.4|7935.4|7935.4|7933.4|7937.4|7935.4|7933.9|7931.9|119
1712083200000|2024-04-02 18:40:00|7935.6|7933.6|7937.4|7935.4|7937.6|7935.6|7935.4|7933.4|65
1712083500000|2024-04-02 18:45:00|7937.1|7935.1|7935.4|7933.4|7937.4|7935.4|7934.1|7932.1|128
1712083800000|2024-04-02 18:50:00|7935.1|7933.1|7935.9|7933.9|7937.4|7935.4|7934.9|7932.9|98
1712084100000|2024-04-02 18:55:00|7936.1|7934.1|7935.9|7933.9|7936.9|7934.9|7935.4|7933.4|83
1712084400000|2024-04-02 19:00:00|7936.1|7934.1|7938.9|7936.9|7939.1|7937.1|7935.4|7933.4|70
1712084700000|2024-04-02 19:05:00|7938.6|7936.6|7938.4|7936.4|7940.4|7938.4|7937.9|7935.9|141
1712085000000|2024-04-02 19:10:00|7938.6|7936.6|7935.9|7933.9|7939.4|7937.4|7935.9|7933.9|132
1712085300000|2024-04-02 19:15:00|7935.6|7933.6|7936.4|7934.4|7937.9|7935.9|7935.6|7933.6|123
1712085600000|2024-04-02 19:20:00|7936.6|7934.6|7940.4|7938.4|7940.4|7938.4|7936.4|7934.4|153
1712085900000|2024-04-02 19:25:00|7940.9|7938.9|7940.9|7938.9|7941.9|7939.9|7940.4|7938.4|130
1712086200000|2024-04-02 19:30:00|7940.4|7938.4|7941.6|7939.6|7941.9|7939.9|7939.4|7937.4|125
1712086500000|2024-04-02 19:35:00|7941.4|7939.4|7940.9|7938.9|7942.9|7940.9|7940.9|7938.9|146
1712086800000|2024-04-02 19:40:00|7941.1|7939.1|7939.4|7937.4|7941.4|7939.4|7938.9|7936.9|129
1712087100000|2024-04-02 19:45:00|7938.9|7936.9|7941.9|7939.9|7941.9|7939.9|7938.4|7936.4|175
1712087400000|2024-04-02 19:50:00|7941.4|7939.4|7942.9|7940.9|7943.4|7941.4|7938.4|7936.4|461
1712087700000|2024-04-02 19:55:00|7942.4|7940.4|7945.5|7941.5|7945.9|7943.1|7941.4|7939.4|961
1712088000000|2024-04-02 20:00:00|7945.6|7941.6|7946.9|7942.9|7947.2|7943.2|7945.4|7941.4|0
1712088300000|2024-04-02 20:05:00|7946.8|7942.8|7946.7|7942.7|7947.2|7943.2|7946.7|7942.7|0
1712088600000|2024-04-02 20:10:00|7946.8|7942.8|7947.5|7943.5|7947.7|7943.7|7946.8|7942.8|0
1712088900000|2024-04-02 20:15:00|7947.4|7943.4|7947.5|7943.5|7947.7|7943.7|7947.2|7943.2|0
1712089200000|2024-04-02 20:20:00|7947.6|7943.6|7947.7|7943.7|7947.7|7943.7|7947.5|7943.5|0
1712089800000|2024-04-02 20:30:00|7947.6|7943.6|7947.7|7943.7|7948|7944|7947.5|7943.5|0
1712090100000|2024-04-02 20:35:00|7947.8|7943.8|7948|7944|7948|7944|7947.7|7943.7|0
1712090400000|2024-04-02 20:40:00|7948.1|7944.1|7948.3|7944.3|7948.6|7944.6|7948|7944|0
1712090700000|2024-04-02 20:45:00|7946.6|7942.6|7946.5|7942.5|7946.8|7942.8|7946.5|7942.5|0
1712091000000|2024-04-02 20:50:00|7946.4|7942.4|7946|7942|7946.4|7942.4|7946|7942|0
1712091300000|2024-04-02 20:55:00|7945.9|7941.9|7945.9|7941.9|7946|7942|7945.6|7941.6|0
1712091600000|2024-04-02 21:00:00|7947.7|7943.7|7947.6|7943.6|7947.8|7943.8|7947.2|7943.2|0
1712091900000|2024-04-02 21:05:00|7947.4|7943.4|7947|7943|7947.5|7943.5|7947|7943|0
1712092200000|2024-04-02 21:10:00|7947.1|7943.1|7947.1|7943.1|7947.2|7943.2|7947|7943|0
1712092500000|2024-04-02 21:15:00|7947.2|7943.2|7947.3|7943.3|7947.3|7943.3|7947.1|7943.1|0
1712092800000|2024-04-02 21:20:00|7947.2|7943.2|7947.2|7943.2|7947.2|7943.2|7947|7943|0
1712093100000|2024-04-02 21:25:00|7947.3|7943.3|7947.2|7943.2|7947.4|7943.4|7947|7943|0
1712093400000|2024-04-02 21:30:00|7947.3|7943.3|7947.4|7943.4|7947.5|7943.5|7947.2|7943.2|0
1712093700000|2024-04-02 21:35:00|7947.5|7943.5|7947.7|7943.7|7947.7|7943.7|7947.5|7943.5|0
1712094000000|2024-04-02 21:40:00|7947.6|7943.6|7948.2|7944.2|7948.3|7944.3|7947.6|7943.6|0
1712094300000|2024-04-02 21:45:00|7948.3|7944.3|7948|7944|7948.3|7944.3|7948|7944|0
1712094600000|2024-04-02 21:50:00|7948.1|7944.1|7948.1|7944.1|7948.1|7944.1|7947.9|7943.9|0
1712094900000|2024-04-02 21:55:00|7948.2|7944.2|7948.2|7944.2|7948.3|7944.3|7947.9|7943.9|0
1712095200000|2024-04-02 22:00:00|7945.9|7941.9|7944|7940|7945.9|7941.9|7944|7940|0
1712095500000|2024-04-02 22:05:00|7943.9|7939.9|7944.4|7940.4|7944.5|7940.5|7943.6|7939.6|0
1712095800000|2024-04-02 22:10:00|7944.5|7940.5|7944|7940|7944.5|7940.5|7943.4|7939.4|0
1712096100000|2024-04-02 22:15:00|7943.9|7939.9|7943.3|7939.3|7943.9|7939.9|7943|7939|0
1712096400000|2024-04-02 22:20:00|7943.4|7939.4|7943.6|7939.6|7944.1|7940.1|7943.4|7939.4|0
1712096700000|2024-04-02 22:25:00|7943.9|7939.9|7943.5|7939.5|7943.9|7939.9|7943.2|7939.2|0
1712097000000|2024-04-02 22:30:00|7946|7942|7946.1|7942.1|7946.4|7942.4|7945.6|7941.6|0
1712097300000|2024-04-02 22:35:00|7946.2|7942.2|7946.1|7942.1|7946.4|7942.4|7946.1|7942.1|0
1712097600000|2024-04-02 22:40:00|7946.2|7942.2|7945.6|7941.6|7946.7|7942.7|7945.6|7941.6|0
1712097900000|2024-04-02 22:45:00|7942.9|7938.9|7942.7|7938.7|7943.3|7939.3|7942.5|7938.5|0
1712098200000|2024-04-02 22:50:00|7942.6|7938.6|7941.3|7937.3|7942.7|7938.7|7941.3|7937.3|0
1712098500000|2024-04-02 22:55:00|7941.2|7937.2|7941.6|7937.6|7941.6|7937.6|7941.1|7937.1|0
1712098800000|2024-04-02 23:00:00|7941.5|7937.5|7941.3|7937.3|7941.6|7937.6|7940.8|7936.8|0
1712099100000|2024-04-02 23:05:00|7941.4|7937.4|7941.3|7937.3|7941.6|7937.6|7941.1|7937.1|0
1712099400000|2024-04-02 23:10:00|7941.4|7937.4|7941.6|7937.6|7941.9|7937.9|7941.4|7937.4|0
1712099700000|2024-04-02 23:15:00|7944.6|7940.6|7944.8|7940.8|7944.8|7940.8|7944.3|7940.3|0
1712100000000|2024-04-02 23:20:00|7944.7|7940.7|7944.8|7940.8|7944.8|7940.8|7944.6|7940.6|0
1712100300000|2024-04-02 23:25:00|7944.7|7940.7|7944.8|7940.8|7945.1|7941.1|7944.6|7940.6|0
1712100600000|2024-04-02 23:30:00|7942.2|7938.2|7942.7|7938.7|7942.7|7938.7|7942.1|7938.1|0
1712100900000|2024-04-02 23:35:00|7942.6|7938.6|7942.1|7938.1|7942.6|7938.6|7942.1|7938.1|0
1712101200000|2024-04-02 23:40:00|7942.2|7938.2|7942.1|7938.1|7942.4|7938.4|7941.3|7937.3|0
1712101500000|2024-04-02 23:45:00|7942.2|7938.2|7941.3|7937.3|7942.4|7938.4|7941.1|7937.1|0
1712101800000|2024-04-02 23:50:00|7941.2|7937.2|7941.3|7937.3|7941.8|7937.8|7940.5|7936.5|0
1712102100000|2024-04-02 23:55:00|7941.4|7937.4|7942.3|7938.3|7942.3|7938.3|7941.1|7937.1|0
1712102400000|2024-04-03 00:00:00|7944.7|7940.7|7935.4|7932.4|7944.7|7940.7|7935.4|7932.4|160
1712102700000|2024-04-03 00:05:00|7935.1|7932.1|7930.1|7927.1|7935.1|7932.1|7930.1|7927.1|61
1712103000000|2024-04-03 00:10:00|7930.4|7927.4|7929.6|7926.6|7933.1|7930.1|7929.1|7926.1|82
1712103300000|2024-04-03 00:15:00|7929.4|7926.4|7932.1|7929.1|7932.9|7929.9|7927.1|7924.1|114
1712103600000|2024-04-03 00:20:00|7931.9|7928.9|7933.4|7930.4|7934.6|7931.6|7931.9|7928.9|22
1712103900000|2024-04-03 00:25:00|7933.1|7930.1|7931.9|7928.9|7933.6|7930.6|7930.6|7927.6|36
1712104200000|2024-04-03 00:30:00|7931.6|7928.6|7931.6|7928.6|7932.9|7929.9|7931.4|7928.4|42
1712104500000|2024-04-03 00:35:00|7931.9|7928.9|7932.9|7929.9|7933.6|7930.6|7931.6|7928.6|24
1712104800000|2024-04-03 00:40:00|7933.4|7930.4|7930.6|7927.6|7934.1|7931.1|7930.4|7927.4|41
1712105100000|2024-04-03 00:45:00|7930.4|7927.4|7927.1|7924.1|7931.1|7928.1|7927.1|7924.1|51
1712105400000|2024-04-03 00:50:00|7927.4|7924.4|7928.6|7925.6|7929.4|7926.4|7925.4|7922.4|39
1712105700000|2024-04-03 00:55:00|7928.4|7925.4|7923.1|7920.1|7929.4|7926.4|7922.6|7919.6|77
1712106000000|2024-04-03 01:00:00|7922.9|7919.9|7923.6|7920.6|7924.6|7921.6|7921.4|7918.4|55
1712106300000|2024-04-03 01:05:00|7923.4|7920.4|7923.1|7920.1|7924.9|7921.9|7920.6|7917.6|44
1712106600000|2024-04-03 01:10:00|7923.4|7920.4|7919.6|7916.6|7923.9|7920.9|7919.4|7916.4|70
1712106900000|2024-04-03 01:15:00|7918.9|7915.9|7917.6|7914.6|7919.6|7916.6|7916.6|7913.6|145
1712107200000|2024-04-03 01:20:00|7917.9|7914.9|7917.1|7914.1|7918.6|7915.6|7916.1|7913.1|122
1712107500000|2024-04-03 01:25:00|7916.9|7913.9|7918.4|7915.4|7919.4|7916.4|7916.4|7913.4|61
1712107800000|2024-04-03 01:30:00|7918.6|7915.6|7916.1|7913.1|7920.1|7917.1|7915.9|7912.9|122
1712108100000|2024-04-03 01:35:00|7915.6|7912.6|7919.1|7916.1|7919.1|7916.1|7914.4|7911.4|74
1712108400000|2024-04-03 01:40:00|7918.6|7915.6|7918.1|7915.1|7918.6|7915.6|7914.6|7911.6|76
1712108700000|2024-04-03 01:45:00|7917.9|7914.9|7916.6|7913.6|7918.9|7915.9|7915.1|7912.1|21
1712109000000|2024-04-03 01:50:00|7917.1|7914.1|7917.4|7914.4|7918.1|7915.1|7914.9|7911.9|15
1712109300000|2024-04-03 01:55:00|7917.6|7914.6|7912.1|7909.1|7917.6|7914.6|7911.9|7908.9|26
1712109600000|2024-04-03 02:00:00|7912.4|7909.4|7913.6|7910.6|7915.6|7912.6|7912.1|7909.1|29
1712109900000|2024-04-03 02:05:00|7913.9|7910.9|7912.6|7909.6|7914.4|7911.4|7912.6|7909.6|21
1712110200000|2024-04-03 02:10:00|7912.4|7909.4|7910.6|7907.6|7912.9|7909.9|7910.6|7907.6|20
1712110500000|2024-04-03 02:15:00|7909.6|7906.6|7912.1|7909.1|7912.1|7909.1|7909.4|7906.4|34
1712110800000|2024-04-03 02:20:00|7911.9|7908.9|7914.1|7911.1|7914.1|7911.1|7911.1|7908.1|10
1712111100000|2024-04-03 02:25:00|7914.4|7911.4|7916.6|7913.6|7919.4|7916.4|7914.1|7911.1|31
1712111400000|2024-04-03 02:30:00|7916.4|7913.4|7918.4|7915.4|7918.6|7915.6|7916.1|7913.1|18
1712111700000|2024-04-03 02:35:00|7918.6|7915.6|7919.4|7916.4|7919.6|7916.6|7917.6|7914.6|10
1712112000000|2024-04-03 02:40:00|7919.1|7916.1|7917.6|7914.6|7919.1|7916.1|7916.6|7913.6|23
1712112300000|2024-04-03 02:45:00|7917.1|7914.1|7915.1|7912.1|7917.6|7914.6|7915.1|7912.1|21
1712112600000|2024-04-03 02:50:00|7914.9|7911.9|7913.6|7910.6|7914.9|7911.9|7913.4|7910.4|41
1712112900000|2024-04-03 02:55:00|7913.4|7910.4|7913.4|7910.4|7914.1|7911.1|7913.1|7910.1|14
1712113200000|2024-04-03 03:00:00|7912.9|7909.9|7913.6|7910.6|7914.9|7911.9|7911.6|7908.6|53
1712113500000|2024-04-03 03:05:00|7913.4|7910.4|7912.4|7909.4|7913.4|7910.4|7911.9|7908.9|15
1712113800000|2024-04-03 03:10:00|7912.6|7909.6|7913.1|7910.1|7913.6|7910.6|7911.4|7908.4|45
1712114100000|2024-04-03 03:15:00|7913.4|7910.4|7910.6|7907.6|7914.1|7911.1|7910.4|7907.4|45
1712114400000|2024-04-03 03:20:00|7910.9|7907.9|7910.6|7907.6|7911.4|7908.4|7910.4|7907.4|24
1712114700000|2024-04-03 03:25:00|7910.4|7907.4|7909.9|7906.9|7911.1|7908.1|7909.4|7906.4|41
1712115000000|2024-04-03 03:30:00|7909.4|7906.4|7909.9|7906.9|7910.9|7907.9|7909.1|7906.1|21
1712115300000|2024-04-03 03:35:00|7909.6|7906.6|7909.6|7906.6|7911.4|7908.4|7909.6|7906.6|20
1712115600000|2024-04-03 03:40:00|7909.4|7906.4|7913.1|7910.1|7913.1|7910.1|7909.4|7906.4|34
1712115900000|2024-04-03 03:45:00|7912.9|7909.9|7913.1|7910.1|7913.1|7910.1|7911.6|7908.6|14
1712116200000|2024-04-03 03:50:00|7912.9|7909.9|7914.6|7911.6|7914.6|7911.6|7912.4|7909.4|18
1712116500000|2024-04-03 03:55:00|7914.1|7911.1|7913.1|7910.1|7914.1|7911.1|7912.9|7909.9|33
1712116800000|2024-04-03 04:00:00|7913.4|7910.4|7914.6|7911.6|7914.6|7911.6|7912.6|7909.6|11
1712117100000|2024-04-03 04:05:00|7914.4|7911.4|7915.1|7912.1|7916.6|7913.6|7913.6|7910.6|45
1712117400000|2024-04-03 04:10:00|7915.4|7912.4|7913.6|7910.6|7915.4|7912.4|7913.6|7910.6|12
1712117700000|2024-04-03 04:15:00|7913.9|7910.9|7910.6|7907.6|7914.1|7911.1|7910.1|7907.1|39
1712118000000|2024-04-03 04:20:00|7910.1|7907.1|7908.6|7905.6|7910.1|7907.1|7905.9|7902.9|42
1712118300000|2024-04-03 04:25:00|7908.9|7905.9|7912.1|7909.1|7912.9|7909.9|7908.9|7905.9|29
1712118600000|2024-04-03 04:30:00|7911.9|7908.9|7913.1|7910.1|7913.9|7910.9|7911.1|7908.1|27
1712118900000|2024-04-03 04:35:00|7913.4|7910.4|7912.1|7909.1|7913.4|7910.4|7911.4|7908.4|37
1712119200000|2024-04-03 04:40:00|7911.9|7908.9|7912.1|7909.1|7912.6|7909.6|7911.4|7908.4|13
1712119500000|2024-04-03 04:45:00|7912.6|7909.6|7911.6|7908.6|7913.6|7910.6|7911.1|7908.1|16
1712119800000|2024-04-03 04:50:00|7911.4|7908.4|7915.4|7912.4|7915.4|7912.4|7910.9|7907.9|85
1712120100000|2024-04-03 04:55:00|7915.1|7912.1|7914.4|7911.4|7915.1|7912.1|7913.1|7910.1|47
1712120400000|2024-04-03 05:00:00|7914.1|7911.1|7915.9|7912.9|7916.4|7913.4|7914.1|7911.1|86
1712120700000|2024-04-03 05:05:00|7915.6|7912.6|7913.9|7910.9|7916.6|7913.6|7913.6|7910.6|56
1712121000000|2024-04-03 05:10:00|7913.4|7910.4|7912.1|7909.1|7915.1|7912.1|7912.1|7909.1|60
1712121300000|2024-04-03 05:15:00|7911.9|7908.9|7913.1|7910.1|7914.1|7911.1|7911.4|7908.4|46
1712121600000|2024-04-03 05:20:00|7913.4|7910.4|7916.4|7913.4|7916.4|7913.4|7913.4|7910.4|67
1712121900000|2024-04-03 05:25:00|7916.1|7913.1|7916.1|7913.1|7916.6|7913.6|7914.9|7911.9|34
1712122200000|2024-04-03 05:30:00|7915.9|7912.9|7917.1|7914.1|7918.6|7915.6|7915.9|7912.9|34
1712122500000|2024-04-03 05:35:00|7917.4|7914.4|7915.1|7912.1|7917.6|7914.6|7914.1|7911.1|49
1712122800000|2024-04-03 05:40:00|7914.9|7911.9|7915.6|7912.6|7916.6|7913.6|7914.4|7911.4|30
1712123100000|2024-04-03 05:45:00|7915.1|7912.1|7912.6|7909.6|7915.6|7912.6|7912.1|7909.1|28
1712123400000|2024-04-03 05:50:00|7912.1|7909.1|7910.1|7907.1|7913.1|7910.1|7909.9|7906.9|38
1712123700000|2024-04-03 05:55:00|7909.9|7906.9|7908.6|7905.6|7910.1|7907.1|7907.9|7904.9|32
1712124000000|2024-04-03 06:00:00|7909.1|7906.1|7907.1|7905.1|7910.1|7908.1|7902.1|7900.1|510
1712124300000|2024-04-03 06:05:00|7906.9|7904.9|7907.1|7905.1|7907.6|7905.6|7902.9|7900.9|189
1712124600000|2024-04-03 06:10:00|7906.6|7904.6|7908.9|7906.9|7908.9|7906.9|7905.9|7903.9|276
1712124900000|2024-04-03 06:15:00|7909.1|7907.1|7910.4|7908.4|7910.4|7908.4|7906.9|7904.9|201
1712125200000|2024-04-03 06:20:00|7910.1|7908.1|7913.6|7911.6|7915.1|7913.1|7908.1|7906.1|416
1712125500000|2024-04-03 06:25:00|7913.1|7911.1|7914.9|7912.9|7916.6|7914.6|7911.4|7909.4|239
1712125800000|2024-04-03 06:30:00|7914.6|7912.6|7914.1|7912.1|7915.4|7913.4|7911.9|7909.9|193
1712126100000|2024-04-03 06:35:00|7913.9|7911.9|7912.4|7910.4|7914.1|7912.1|7910.4|7908.4|112
1712126400000|2024-04-03 06:40:00|7912.6|7910.6|7913.9|7911.9|7913.9|7911.9|7911.1|7909.1|181
1712126700000|2024-04-03 06:45:00|7913.4|7911.4|7913.1|7911.1|7913.6|7911.6|7909.9|7907.9|228
1712127000000|2024-04-03 06:50:00|7912.9|7910.9|7909.1|7907.1|7912.9|7910.9|7906.6|7904.6|342
1712127300000|2024-04-03 06:55:00|7908.9|7906.9|7917.9|7915.9|7918.1|7916.1|7906.9|7904.9|834
1712127600000|2024-04-03 07:00:00|7917.4|7916.4|7921.4|7920.4|7927.4|7926.4|7914.4|7913.4|3601
1712127900000|2024-04-03 07:05:00|7920.9|7919.9|7910.4|7909.4|7920.9|7919.9|7909.4|7908.4|1440
1712128200000|2024-04-03 07:10:00|7910.1|7909.1|7917.1|7916.1|7917.4|7916.4|7906.6|7905.6|1150
1712128500000|2024-04-03 07:15:00|7916.9|7915.9|7908.9|7907.9|7918.4|7917.4|7908.4|7907.4|769
1712128800000|2024-04-03 07:20:00|7909.1|7908.1|7905.4|7904.4|7911.6|7910.6|7904.4|7903.4|618
1712129100000|2024-04-03 07:25:00|7904.9|7903.9|7903.9|7902.9|7909.4|7908.4|7902.4|7901.4|595
1712129400000|2024-04-03 07:30:00|7904.4|7903.4|7896.4|7895.4|7904.4|7903.4|7895.4|7894.4|1684
1712129700000|2024-04-03 07:35:00|7896.9|7895.9|7895.9|7894.9|7898.4|7897.4|7891.4|7890.4|967
1712130000000|2024-04-03 07:40:00|7896.8|7895.8|7898|7897|7901|7900|7896.3|7895.3|663
1712130300000|2024-04-03 07:45:00|7898.3|7897.3|7896.3|7895.3|7902.3|7901.3|7895.3|7894.3|702
1712130600000|2024-04-03 07:50:00|7895.8|7894.8|7892.8|7891.8|7896.8|7895.8|7891.3|7890.3|721
1712130900000|2024-04-03 07:55:00|7893.3|7892.3|7888.3|7887.3|7894.8|7893.8|7887.8|7886.8|525
1712131200000|2024-04-03 08:00:00|7888.8|7887.8|7895.3|7894.3|7895.8|7894.8|7888.8|7887.8|586
1712131500000|2024-04-03 08:05:00|7895|7894|7893.8|7892.8|7895.8|7894.8|7892.3|7891.3|543
1712131800000|2024-04-03 08:10:00|7893.3|7892.3|7890.8|7889.8|7893.3|7892.3|7888.5|7887.5|578
1712132100000|2024-04-03 08:15:00|7890.5|7889.5|7890.5|7889.5|7891.8|7890.8|7887.3|7886.3|565
1712132400000|2024-04-03 08:20:00|7891.3|7890.3|7890.3|7889.3|7891.3|7890.3|7887.3|7886.3|563
1712132700000|2024-04-03 08:25:00|7890.8|7889.8|7889|7888|7892.3|7891.3|7887.3|7886.3|568
1712133000000|2024-04-03 08:30:00|7888.8|7887.8|7889.8|7888.8|7892.3|7891.3|7888.3|7887.3|565
1712133300000|2024-04-03 08:35:00|7889.5|7888.5|7886.8|7885.8|7889.5|7888.5|7884.3|7883.3|625
1712133600000|2024-04-03 08:40:00|7886.5|7885.5|7888.8|7887.8|7889.3|7888.3|7882.3|7881.3|466
1712133900000|2024-04-03 08:45:00|7889.3|7888.3|7892.3|7891.3|7893.3|7892.3|7888.8|7887.8|377
1712134200000|2024-04-03 08:50:00|7891.8|7890.8|7891.8|7890.8|7893.3|7892.3|7891|7890|296
1712134500000|2024-04-03 08:55:00|7892.3|7891.3|7893.8|7892.8|7895|7894|7891.5|7890.5|348
1712134800000|2024-04-03 09:00:00|7893.5|7892.5|7898|7897|7898.5|7897.5|7891.5|7890.5|635
1712135100000|2024-04-03 09:05:00|7898.3|7897.3|7900|7899|7900.5|7899.5|7896.3|7895.3|342
1712135400000|2024-04-03 09:10:00|7900.3|7899.3|7897.8|7896.8|7900.8|7899.8|7896.8|7895.8|370
1712135700000|2024-04-03 09:15:00|7897.5|7896.5|7903.3|7902.3|7903.3|7902.3|7897.5|7896.5|310
1712136000000|2024-04-03 09:20:00|7902.8|7901.8|7903.3|7902.3|7904.3|7903.3|7901.3|7900.3|399
1712136300000|2024-04-03 09:25:00|7902.8|7901.8|7904.3|7903.3|7904.5|7903.5|7902.3|7901.3|292
1712136600000|2024-04-03 09:30:00|7904|7903|7907.3|7906.3|7907.3|7906.3|7903.3|7902.3|298
1712136900000|2024-04-03 09:35:00|7907.5|7906.5|7908|7907|7908.3|7907.3|7903.8|7902.8|295
1712137200000|2024-04-03 09:40:00|7907.8|7906.8|7910|7909|7910.3|7909.3|7907.3|7906.3|197
1712137500000|2024-04-03 09:45:00|7909.8|7908.8|7905|7904|7909.8|7908.8|7904.3|7903.3|272
1712137800000|2024-04-03 09:50:00|7905.3|7904.3|7905.5|7904.5|7906|7905|7903|7902|210
1712138100000|2024-04-03 09:55:00|7905.3|7904.3|7905.3|7904.3|7905.3|7904.3|7902.5|7901.5|297
1712138400000|2024-04-03 10:00:00|7904.8|7903.8|7907.8|7906.8|7907.8|7906.8|7904|7903|293
1712138700000|2024-04-03 10:05:00|7907.5|7906.5|7906.3|7905.3|7908|7907|7905.3|7904.3|227
1712139000000|2024-04-03 10:10:00|7906.5|7905.5|7905.8|7904.8|7907|7906|7904.3|7903.3|172
1712139300000|2024-04-03 10:15:00|7906.3|7905.3|7910.3|7909.3|7910.3|7909.3|7905.3|7904.3|289
1712139600000|2024-04-03 10:20:00|7910.5|7909.5|7908.5|7907.5|7910.8|7909.8|7908.3|7907.3|289
1712139900000|2024-04-03 10:25:00|7908.3|7907.3|7906.8|7905.8|7910.3|7909.3|7905.8|7904.8|336
1712140200000|2024-04-03 10:30:00|7907|7906|7901.3|7900.3|7907.3|7906.3|7901.3|7900.3|278
1712140500000|2024-04-03 10:35:00|7901.5|7900.5|7903|7902|7903.8|7902.8|7901.3|7900.3|315
1712140800000|2024-04-03 10:40:00|7903.3|7902.3|7905.8|7904.8|7906.8|7905.8|7902.8|7901.8|343
1712141100000|2024-04-03 10:45:00|7905.5|7904.5|7907.5|7906.5|7907.8|7906.8|7903.8|7902.8|365
1712141400000|2024-04-03 10:50:00|7907.3|7906.3|7905.5|7904.5|7907.8|7906.8|7905.3|7904.3|337
1712141700000|2024-04-03 10:55:00|7905.8|7904.8|7904.8|7903.8|7908.8|7907.8|7904.8|7903.8|411
1712142000000|2024-04-03 11:00:00|7905.3|7904.3|7908.8|7907.8|7910.3|7909.3|7905.3|7904.3|377
1712142300000|2024-04-03 11:05:00|7908.3|7907.3|7904.8|7903.8|7908.8|7907.8|7904|7903|298
1712142600000|2024-04-03 11:10:00|7905|7904|7904.3|7903.3|7906|7905|7903.3|7902.3|301
1712142900000|2024-04-03 11:15:00|7904.8|7903.8|7906.8|7905.8|7907|7906|7904.3|7903.3|212
1712143200000|2024-04-03 11:20:00|7906.3|7905.3|7909.5|7908.5|7911|7910|7906.3|7905.3|260
1712143500000|2024-04-03 11:25:00|7909.8|7908.8|7909.8|7908.8|7910.3|7909.3|7906.8|7905.8|415
1712143800000|2024-04-03 11:30:00|7909.5|7908.5|7913.3|7912.3|7914.3|7913.3|7909.3|7908.3|402
1712144100000|2024-04-03 11:35:00|7913|7912|7908.5|7907.5|7914.8|7913.8|7908.5|7907.5|207
1712144400000|2024-04-03 11:40:00|7908.2|7907.2|7904|7903|7909.2|7908.2|7904|7903|389
1712144700000|2024-04-03 11:45:00|7904.5|7903.5|7908|7907|7908|7907|7904|7903|428
1712145000000|2024-04-03 11:50:00|7907.7|7906.7|7913|7912|7914|7913|7907|7906|250
1712145300000|2024-04-03 11:55:00|7913.2|7912.2|7916|7915|7917|7916|7912.7|7911.7|188
1712145600000|2024-04-03 12:00:00|7915.5|7914.5|7918|7917|7919|7918|7912.7|7911.7|529
1712145900000|2024-04-03 12:05:00|7917.7|7916.7|7915.5|7914.5|7918.5|7917.5|7915|7914|327
1712146200000|2024-04-03 12:10:00|7915.2|7914.2|7912.2|7911.2|7915.2|7914.2|7911.5|7910.5|317
1712146500000|2024-04-03 12:15:00|7911.7|7910.7|7914.5|7913.5|7915.5|7914.5|7909.5|7908.5|424
1712146800000|2024-04-03 12:20:00|7914|7913|7914|7913|7916|7915|7913.7|7912.7|399
1712147100000|2024-04-03 12:25:00|7914.2|7913.2|7908|7907|7914.2|7913.2|7907|7906|384
1712147400000|2024-04-03 12:30:00|7907.5|7906.5|7912.7|7911.7|7913.5|7912.5|7906.7|7905.7|300
1712147700000|2024-04-03 12:35:00|7913|7912|7914.5|7913.5|7915.5|7914.5|7912.5|7911.5|325
1712148000000|2024-04-03 12:40:00|7915|7914|7908.5|7907.5|7916|7915|7908.5|7907.5|398
1712148300000|2024-04-03 12:45:00|7908.2|7907.2|7907|7906|7909|7908|7905|7904|476
1712148600000|2024-04-03 12:50:00|7907.2|7906.2|7906.5|7905.5|7908|7907|7903|7902|284
1712148900000|2024-04-03 12:55:00|7907|7906|7903|7902|7907.7|7906.7|7902.5|7901.5|389
1712149200000|2024-04-03 13:00:00|7902.7|7901.7|7908.5|7907.5|7909.5|7908.5|7902.5|7901.5|572
1712149500000|2024-04-03 13:05:00|7908.2|7907.2|7912.5|7911.5|7912.7|7911.7|7908|7907|450
1712149800000|2024-04-03 13:10:00|7912|7911|7906.7|7905.7|7913|7912|7906.2|7905.2|496
1712150100000|2024-04-03 13:15:00|7906.5|7905.5|7908.7|7907.7|7909|7908|7905|7904|515
1712150400000|2024-04-03 13:20:00|7909|7908|7916|7915|7916|7915|7908.5|7907.5|416
1712150700000|2024-04-03 13:25:00|7916.5|7915.5|7915|7914|7917|7916|7911.5|7910.5|518
1712151000000|2024-04-03 13:30:00|7915.5|7914.5|7919|7918|7927|7926|7915|7914|1494
1712151300000|2024-04-03 13:35:00|7918.5|7917.5|7921|7920|7922|7921|7913.5|7912.5|934
1712151600000|2024-04-03 13:40:00|7920.7|7919.7|7914.7|7913.7|7921.2|7920.2|7911.7|7910.7|680
1712151900000|2024-04-03 13:45:00|7914.5|7913.5|7909.5|7908.5|7915.5|7914.5|7908.5|7907.5|727
1712152200000|2024-04-03 13:50:00|7910|7909|7919|7918|7919|7918|7908|7907|481
1712152500000|2024-04-03 13:55:00|7918.5|7917.5|7923.7|7922.7|7924.5|7923.5|7916|7915|771
1712152800000|2024-04-03 14:00:00|7922.7|7921.7|7928.5|7927.5|7934|7933|7922.7|7921.7|1377
1712153100000|2024-04-03 14:05:00|7929|7928|7927.5|7926.5|7930|7929|7925.5|7924.5|1046
1712153400000|2024-04-03 14:10:00|7928|7927|7931.5|7930.5|7931.5|7930.5|7924|7923|606
1712153700000|2024-04-03 14:15:00|7932|7931|7934|7933|7934.5|7933.5|7930|7929|941
1712154000000|2024-04-03 14:20:00|7934.2|7933.2|7927|7926|7935.2|7934.2|7926.7|7925.7|934
1712154300000|2024-04-03 14:25:00|7926.5|7925.5|7923.2|7922.2|7929|7928|7923.2|7922.2|975
1712154600000|2024-04-03 14:30:00|7923.5|7922.5|7922|7921|7928|7927|7921|7920|1202
1712154900000|2024-04-03 14:35:00|7922.5|7921.5|7922.7|7921.7|7924.5|7923.5|7921.2|7920.2|704
1712155200000|2024-04-03 14:40:00|7923|7922|7922.7|7921.7|7924|7923|7920.5|7919.5|799
1712155500000|2024-04-03 14:45:00|7923|7922|7927|7926|7927.7|7926.7|7922|7921|736
1712155800000|2024-04-03 14:50:00|7927.2|7926.2|7931|7930|7931.5|7930.5|7926.5|7925.5|1005
1712156100000|2024-04-03 14:55:00|7931.5|7930.5|7927.5|7926.5|7932.5|7931.5|7927|7926|841
1712156400000|2024-04-03 15:00:00|7928|7927|7927|7926|7928|7927|7926|7925|791
1712156700000|2024-04-03 15:05:00|7927.5|7926.5|7936|7935|7936|7935|7927|7926|934
1712157000000|2024-04-03 15:10:00|7935.7|7934.7|7937|7936|7937.5|7936.5|7933.7|7932.7|1045
1712157300000|2024-04-03 15:15:00|7937.2|7936.2|7937|7936|7938|7937|7935.2|7934.2|908
1712157600000|2024-04-03 15:20:00|7937.5|7936.5|7935|7934|7937.5|7936.5|7934.2|7933.2|1215
1712157900000|2024-04-03 15:25:00|7935.2|7934.2|7934.5|7932.5|7935.5|7934.5|7930.5|7929.5|3071
1712158200000|2024-04-03 15:30:00|7932.2|7930.2|7935.7|7933.7|7936.7|7934.7|7928.2|7926.2|4912
1712158500000|2024-04-03 15:35:00|7935.9|7933.9|7935.2|7933.2|7936.2|7934.2|7933.7|7931.7|1894
1712158800000|2024-04-03 15:40:00|7935.7|7933.7|7934.7|7932.7|7937.2|7935.2|7934.4|7932.4|615
1712159100000|2024-04-03 15:45:00|7934.9|7932.9|7932.2|7930.2|7935.7|7933.7|7931.7|7929.7|573
1712159400000|2024-04-03 15:50:00|7932.4|7930.4|7932.2|7930.2|7932.7|7930.7|7931.7|7929.7|679
1712159700000|2024-04-03 15:55:00|7931.7|7929.7|7931.2|7929.2|7932.2|7930.2|7931.2|7929.2|562
1712160000000|2024-04-03 16:00:00|7931.7|7929.7|7928.7|7926.7|7931.7|7929.7|7927.7|7925.7|284
1712160300000|2024-04-03 16:05:00|7928.2|7926.2|7927.2|7925.2|7929.7|7927.7|7927.2|7925.2|309
1712160600000|2024-04-03 16:10:00|7926.7|7924.7|7925.2|7923.2|7928.2|7926.2|7923.7|7921.7|506
1712160900000|2024-04-03 16:15:00|7924.7|7922.7|7929.2|7927.2|7929.7|7927.7|7923.7|7921.7|286
1712161200000|2024-04-03 16:20:00|7929.4|7927.4|7930.7|7928.7|7931.7|7929.7|7928.9|7926.9|295
1712161500000|2024-04-03 16:25:00|7930.2|7928.2|7931.7|7929.7|7931.7|7929.7|7926.7|7924.7|237
1712161800000|2024-04-03 16:30:00|7931.4|7929.4|7930.7|7928.7|7934.7|7932.7|7930.2|7928.2|234
1712162100000|2024-04-03 16:35:00|7930.4|7928.4|7923.2|7921.2|7931.2|7929.2|7922.7|7920.7|483
1712162400000|2024-04-03 16:40:00|7923.7|7921.7|7924.7|7922.7|7928.2|7926.2|7923.7|7921.7|310
1712162700000|2024-04-03 16:45:00|7924.4|7922.4|7924.2|7922.2|7925.2|7923.2|7921.7|7919.7|137
1712163000000|2024-04-03 16:50:00|7923.9|7921.9|7926.2|7924.2|7928.2|7926.2|7923.2|7921.2|147
1712163300000|2024-04-03 16:55:00|7925.9|7923.9|7924.9|7922.9|7927.7|7925.7|7924.9|7922.9|103
1712163600000|2024-04-03 17:00:00|7925.2|7923.2|7926.2|7924.2|7927.7|7925.7|7925.2|7923.2|97
1712163900000|2024-04-03 17:05:00|7925.7|7923.7|7927.2|7925.2|7927.2|7925.2|7924.2|7922.2|142
1712164200000|2024-04-03 17:10:00|7927.7|7925.7|7927.2|7925.2|7927.7|7925.7|7926.2|7924.2|95
1712164500000|2024-04-03 17:15:00|7927.7|7925.7|7929.4|7927.4|7929.4|7927.4|7926.7|7924.7|107
1712164800000|2024-04-03 17:20:00|7929.7|7927.7|7928.7|7926.7|7930.2|7928.2|7927.9|7925.9|133
1712165100000|2024-04-03 17:25:00|7929.2|7927.2|7929.7|7927.7|7930.7|7928.7|7929.2|7927.2|96
1712165400000|2024-04-03 17:30:00|7930.2|7928.2|7931.7|7929.7|7931.7|7929.7|7929.7|7927.7|101
1712165700000|2024-04-03 17:35:00|7931.4|7929.4|7931.2|7929.2|7932.2|7930.2|7930.2|7928.2|98
1712166000000|2024-04-03 17:40:00|7931.7|7929.7|7931.7|7929.7|7932.4|7930.4|7930.7|7928.7|126
1712166300000|2024-04-03 17:45:00|7931.4|7929.4|7932.2|7930.2|7933.7|7931.7|7931.4|7929.4|81
1712166600000|2024-04-03 17:50:00|7932.4|7930.4|7931.2|7929.2|7932.7|7930.7|7930.2|7928.2|120
1712166900000|2024-04-03 17:55:00|7930.9|7928.9|7931.7|7929.7|7932.2|7930.2|7929.7|7927.7|108
1712167200000|2024-04-03 18:00:00|7931.2|7929.2|7932.2|7930.2|7932.2|7930.2|7930.4|7928.4|126
1712167500000|2024-04-03 18:05:00|7931.9|7929.9|7932.2|7930.2|7933.2|7931.2|7931.7|7929.7|81
1712167800000|2024-04-03 18:10:00|7931.9|7929.9|7931.2|7929.2|7932.2|7930.2|7930.4|7928.4|69
1712168100000|2024-04-03 18:15:00|7931.4|7929.4|7929.2|7927.2|7931.7|7929.7|7927.7|7925.7|90
1712168400000|2024-04-03 18:20:00|7928.9|7926.9|7929.7|7927.7|7929.7|7927.7|7928.2|7926.2|132
1712168700000|2024-04-03 18:25:00|7929.9|7927.9|7928.2|7926.2|7930.2|7928.2|7928.2|7926.2|69
1712169000000|2024-04-03 18:30:00|7928.4|7926.4|7927.7|7925.7|7928.7|7926.7|7926.4|7924.4|185
1712169300000|2024-04-03 18:35:00|7928.2|7926.2|7929.2|7927.2|7930.4|7928.4|7928.2|7926.2|127
1712169600000|2024-04-03 18:40:00|7929.7|7927.7|7929.7|7927.7|7930.7|7928.7|7928.7|7926.7|61
1712169900000|2024-04-03 18:45:00|7929.4|7927.4|7927.7|7925.7|7929.7|7927.7|7927.7|7925.7|65
1712170200000|2024-04-03 18:50:00|7928.2|7926.2|7928.7|7926.7|7928.7|7926.7|7926.7|7924.7|95
1712170500000|2024-04-03 18:55:00|7929.2|7927.2|7928.7|7926.7|7929.4|7927.4|7927.2|7925.2|68
1712170800000|2024-04-03 19:00:00|7928.4|7926.4|7927.2|7925.2|7928.7|7926.7|7926.7|7924.7|70
1712171100000|2024-04-03 19:05:00|7926.9|7924.9|7926.7|7924.7|7928.2|7926.2|7926.7|7924.7|55
1712171400000|2024-04-03 19:10:00|7926.2|7924.2|7918.7|7916.7|7926.9|7924.9|7918.2|7916.2|278
1712171700000|2024-04-03 19:15:00|7918.9|7916.9|7918.2|7916.2|7920.7|7918.7|7913.7|7911.7|332
1712172000000|2024-04-03 19:20:00|7917.9|7915.9|7915.7|7913.7|7919.2|7917.2|7914.7|7912.7|220
1712172300000|2024-04-03 19:25:00|7915.2|7913.2|7917.9|7915.9|7918.7|7916.7|7914.7|7912.7|109
1712172600000|2024-04-03 19:30:00|7918.2|7916.2|7920.2|7918.2|7920.4|7918.4|7916.9|7914.9|122
1712172900000|2024-04-03 19:35:00|7920.7|7918.7|7922.2|7920.2|7923.4|7921.4|7920.7|7918.7|186
1712173200000|2024-04-03 19:40:00|7922.7|7920.7|7923.7|7921.7|7924.7|7922.7|7921.7|7919.7|162
1712173500000|2024-04-03 19:45:00|7923.9|7921.9|7927.2|7925.2|7927.4|7925.4|7923.7|7921.7|222
1712173800000|2024-04-03 19:50:00|7926.7|7924.7|7927.7|7925.7|7928.7|7926.7|7924.2|7922.2|465
1712174100000|2024-04-03 19:55:00|7927.2|7925.2|7925.5|7921.5|7927.2|7925.2|7923.7|7921.2|929
1712174400000|2024-04-03 20:00:00|7924.3|7920.3|7928.1|7924.1|7929.4|7925.4|7924.1|7920.1|0
1712174700000|2024-04-03 20:05:00|7928.2|7924.2|7927|7923|7929.2|7925.2|7927|7923|0
1712175000000|2024-04-03 20:10:00|7927.1|7923.1|7928|7924|7928.9|7924.9|7926.9|7922.9|0
1712175300000|2024-04-03 20:15:00|7927.9|7923.9|7929|7925|7929.6|7925.6|7927.4|7923.4|0
1712175600000|2024-04-03 20:20:00|7928.9|7924.9|7929|7925|7929.3|7925.3|7928.6|7924.6|0
1712175900000|2024-04-03 20:25:00|7929.1|7925.1|7929.9|7925.9|7930.1|7926.1|7929|7925|0
1712176200000|2024-04-03 20:30:00|7930|7926|7930|7926|7930.5|7926.5|7930|7926|0
1712176500000|2024-04-03 20:35:00|7930.1|7926.1|7930.5|7926.5|7930.7|7926.7|7930|7926|0
1712176800000|2024-04-03 20:40:00|7930.6|7926.6|7930.5|7926.5|7931|7927|7930.5|7926.5|0
1712177100000|2024-04-03 20:45:00|7930.4|7926.4|7930.7|7926.7|7931|7927|7930.3|7926.3|0
1712177400000|2024-04-03 20:50:00|7930.6|7926.6|7930.2|7926.2|7930.7|7926.7|7930.2|7926.2|0
1712177700000|2024-04-03 20:55:00|7930.3|7926.3|7928.7|7924.7|7930.5|7926.5|7928.2|7924.2|0
1712178000000|2024-04-03 21:00:00|7928|7924|7928|7924|7928.3|7924.3|7927.9|7923.9|0
1712178300000|2024-04-03 21:05:00|7928.1|7924.1|7928.3|7924.3|7928.7|7924.7|7928.1|7924.1|0
1712178600000|2024-04-03 21:10:00|7928.4|7924.4|7928.5|7924.5|7928.5|7924.5|7928.3|7924.3|0
1712178900000|2024-04-03 21:15:00|7928.6|7924.6|7927.9|7923.9|7928.6|7924.6|7927.7|7923.7|0
1712179200000|2024-04-03 21:20:00|7928.1|7924.1|7928.1|7924.1|7928.4|7924.4|7928|7924|0
1712179500000|2024-04-03 21:25:00|7928|7924|7928.3|7924.3|7928.4|7924.4|7928|7924|0
1712179800000|2024-04-03 21:30:00|7928.4|7924.4|7928.5|7924.5|7928.5|7924.5|7928.3|7924.3|0
1712180100000|2024-04-03 21:35:00|7928.4|7924.4|7928.4|7924.4|7928.4|7924.4|7928.2|7924.2|0
1712180400000|2024-04-03 21:40:00|7928.5|7924.5|7928.7|7924.7|7928.7|7924.7|7928.5|7924.5|0
1712180700000|2024-04-03 21:45:00|7928.6|7924.6|7929.1|7925.1|7929.1|7925.1|7928.6|7924.6|0
1712181000000|2024-04-03 21:50:00|7929|7925|7928.9|7924.9|7929|7925|7928.6|7924.6|0
1712181300000|2024-04-03 21:55:00|7929|7925|7930.5|7926.5|7930.5|7926.5|7929|7925|0
1712181600000|2024-04-03 22:00:00|7930.3|7926.3|7927.4|7923.4|7930.3|7926.3|7927.4|7923.4|0
1712181900000|2024-04-03 22:05:00|7927.6|7923.6|7928.1|7924.1|7928.4|7924.4|7927.6|7923.6|0
1712182500000|2024-04-03 22:15:00|7928|7924|7927.1|7923.1|7928|7924|7927.1|7923.1|0
1712182800000|2024-04-03 22:20:00|7927.2|7923.2|7927.6|7923.6|7927.9|7923.9|7927.2|7923.2|0
1712183100000|2024-04-03 22:25:00|7927.7|7923.7|7928.1|7924.1|7928.1|7924.1|7927.6|7923.6|0
1712183400000|2024-04-03 22:30:00|7928.4|7924.4|7928.5|7924.5|7928.5|7924.5|7927.7|7923.7|0
1712183700000|2024-04-03 22:35:00|7928.4|7924.4|7928.8|7924.8|7929|7925|7928.1|7924.1|0
1712184000000|2024-04-03 22:40:00|7928.7|7924.7|7928.2|7924.2|7928.8|7924.8|7928.2|7924.2|0
1712184300000|2024-04-03 22:45:00|7928.3|7924.3|7928.5|7924.5|7928.5|7924.5|7927.9|7923.9|0
1712184600000|2024-04-03 22:50:00|7928.4|7924.4|7928.3|7924.3|7928.6|7924.6|7927.9|7923.9|0
1712184900000|2024-04-03 22:55:00|7928.4|7924.4|7928.9|7924.9|7928.9|7924.9|7928.3|7924.3|0
1712185200000|2024-04-03 23:00:00|7929.1|7925.1|7928.6|7924.6|7929.1|7925.1|7928.5|7924.5|0
1712185500000|2024-04-03 23:05:00|7928.7|7924.7|7929.8|7925.8|7929.8|7925.8|7928.6|7924.6|0
1712185800000|2024-04-03 23:10:00|7929.9|7925.9|7930.8|7926.8|7930.8|7926.8|7929.9|7925.9|0
1712186100000|2024-04-03 23:15:00|7930.9|7926.9|7930.8|7926.8|7931.1|7927.1|7930.6|7926.6|0
1712186400000|2024-04-03 23:20:00|7930.7|7926.7|7931.6|7927.6|7931.6|7927.6|7930.6|7926.6|0
1712186700000|2024-04-03 23:25:00|7931.7|7927.7|7936|7932|7936.3|7932.3|7931.6|7927.6|0
1712187000000|2024-04-03 23:30:00|7933.8|7929.8|7937.5|7933.5|7944.6|7940.6|7933.8|7929.8|0
1712187300000|2024-04-03 23:35:00|7937.4|7933.4|7935.6|7931.6|7937.7|7933.7|7935.1|7931.1|0
1712187600000|2024-04-03 23:40:00|7935.7|7931.7|7936.7|7932.7|7937|7933|7935.6|7931.6|0
1712187900000|2024-04-03 23:45:00|7936.6|7932.6|7935.9|7931.9|7936.7|7932.7|7935.1|7931.1|0
1712188200000|2024-04-03 23:50:00|7935.7|7931.7|7934.9|7930.9|7937.2|7933.2|7934.9|7930.9|0
1712188500000|2024-04-03 23:55:00|7935|7931|7936.5|7932.5|7936.5|7932.5|7934.6|7930.6|0
1712188800000|2024-04-04 00:00:00|7936.4|7932.4|7931.4|7928.4|7937.6|7934.6|7931.4|7928.4|108
1712189100000|2024-04-04 00:05:00|7934.1|7931.1|7931.1|7928.1|7934.9|7931.9|7931.1|7928.1|144
1712189400000|2024-04-04 00:10:00|7932.4|7929.4|7932.4|7929.4|7933.9|7930.9|7931.6|7928.6|29
1712189700000|2024-04-04 00:15:00|7932.1|7929.1|7932.6|7929.6|7935.9|7932.9|7931.6|7928.6|69
1712190000000|2024-04-04 00:20:00|7932.4|7929.4|7936.7|7933.7|7936.9|7933.9|7931.9|7928.9|12
1712190300000|2024-04-04 00:25:00|7936.4|7933.4|7936.9|7933.9|7937.2|7934.2|7935.4|7932.4|16
1712190600000|2024-04-04 00:30:00|7936.7|7933.7|7934.9|7931.9|7937.7|7934.7|7933.4|7930.4|40
1712190900000|2024-04-04 00:35:00|7934.2|7931.2|7937.9|7934.9|7938.4|7935.4|7933.7|7930.7|14
1712191200000|2024-04-04 00:40:00|7938.4|7935.4|7935.4|7932.4|7938.7|7935.7|7935.2|7932.2|24
1712191500000|2024-04-04 00:45:00|7935.2|7932.2|7936.9|7933.9|7937.4|7934.4|7934.4|7931.4|20
1712191800000|2024-04-04 00:50:00|7937.4|7934.4|7936.2|7933.2|7937.4|7934.4|7935.4|7932.4|11
1712192100000|2024-04-04 00:55:00|7935.9|7932.9|7935.9|7932.9|7937.9|7934.9|7934.4|7931.4|19
1712192400000|2024-04-04 01:00:00|7936.2|7933.2|7938.2|7935.2|7938.9|7935.9|7936.2|7933.2|20
1712192700000|2024-04-04 01:05:00|7938.4|7935.4|7936.4|7933.4|7939.2|7936.2|7936.4|7933.4|23
1712193000000|2024-04-04 01:10:00|7936.2|7933.2|7936.9|7933.9|7937.9|7934.9|7935.2|7932.2|25
1712193300000|2024-04-04 01:15:00|7936.7|7933.7|7935.9|7932.9|7937.4|7934.4|7934.9|7931.9|10
1712193600000|2024-04-04 01:20:00|7935.7|7932.7|7937.9|7934.9|7938.2|7935.2|7935.4|7932.4|14
1712193900000|2024-04-04 01:25:00|7938.2|7935.2|7935.4|7932.4|7938.4|7935.4|7935.4|7932.4|15
1712194200000|2024-04-04 01:30:00|7935.2|7932.2|7938.4|7935.4|7938.4|7935.4|7934.9|7931.9|17
1712194500000|2024-04-04 01:35:00|7938.2|7935.2|7939.4|7936.4|7939.4|7936.4|7937.9|7934.9|11
1712194800000|2024-04-04 01:40:00|7939.2|7936.2|7938.7|7935.7|7939.7|7936.7|7937.2|7934.2|13
1712195100000|2024-04-04 01:45:00|7938.9|7935.9|7938.7|7935.7|7939.4|7936.4|7937.9|7934.9|8
1712195400000|2024-04-04 01:50:00|7939.2|7936.2|7938.4|7935.4|7939.9|7936.9|7938.2|7935.2|12
1712195700000|2024-04-04 01:55:00|7938.2|7935.2|7937.4|7934.4|7938.9|7935.9|7936.4|7933.4|18
1712196000000|2024-04-04 02:00:00|7937.9|7934.9|7939.4|7936.4|7939.7|7936.7|7937.4|7934.4|24
1712196300000|2024-04-04 02:05:00|7938.9|7935.9|7937.9|7934.9|7938.9|7935.9|7937.4|7934.4|12
1712196600000|2024-04-04 02:10:00|7938.2|7935.2|7938.9|7935.9|7940.4|7937.4|7938.2|7935.2|28
1712196900000|2024-04-04 02:15:00|7938.7|7935.7|7935.9|7932.9|7939.7|7936.7|7935.4|7932.4|27
1712197200000|2024-04-04 02:20:00|7936.4|7933.4|7936.4|7933.4|7936.9|7933.9|7935.4|7932.4|9
1712197500000|2024-04-04 02:25:00|7936.7|7933.7|7936.9|7933.9|7938.4|7935.4|7936.7|7933.7|12
1712197800000|2024-04-04 02:30:00|7936.7|7933.7|7938.9|7935.9|7939.4|7936.4|7936.7|7933.7|11
1712198100000|2024-04-04 02:35:00|7938.7|7935.7|7938.4|7935.4|7939.9|7936.9|7938.4|7935.4|5
1712198400000|2024-04-04 02:40:00|7938.7|7935.7|7939.4|7936.4|7939.4|7936.4|7938.7|7935.7|1
1712198700000|2024-04-04 02:45:00|7939.7|7936.7|7941.4|7938.4|7941.4|7938.4|7939.7|7936.7|6
1712199000000|2024-04-04 02:50:00|7941.7|7938.7|7939.9|7936.9|7941.7|7938.7|7939.7|7936.7|16
1712199300000|2024-04-04 02:55:00|7939.7|7936.7|7940.4|7937.4|7940.4|7937.4|7939.2|7936.2|14
1712199600000|2024-04-04 03:00:00|7941.4|7938.4|7941.2|7938.2|7941.4|7938.4|7940.2|7937.2|42
1712199900000|2024-04-04 03:05:00|7940.9|7937.9|7941.4|7938.4|7942.2|7939.2|7940.9|7937.9|17
1712200200000|2024-04-04 03:10:00|7941.7|7938.7|7941.9|7938.9|7943.4|7940.4|7941.4|7938.4|24
1712200500000|2024-04-04 03:15:00|7941.7|7938.7|7942.4|7939.4|7942.9|7939.9|7941.2|7938.2|9
1712200800000|2024-04-04 03:20:00|7942.7|7939.7|7940.9|7937.9|7942.7|7939.7|7940.9|7937.9|9
1712201100000|2024-04-04 03:25:00|7941.2|7938.2|7942.7|7939.7|7943.4|7940.4|7941.2|7938.2|14
1712201400000|2024-04-04 03:30:00|7942.9|7939.9|7941.9|7938.9|7942.9|7939.9|7941.2|7938.2|15
1712201700000|2024-04-04 03:35:00|7941.7|7938.7|7940.4|7937.4|7942.2|7939.2|7940.4|7937.4|5
1712202000000|2024-04-04 03:40:00|7940.7|7937.7|7942.4|7939.4|7942.9|7939.9|7940.7|7937.7|12
1712202300000|2024-04-04 03:45:00|7942.2|7939.2|7943.7|7940.7|7943.9|7940.9|7941.9|7938.9|25
1712202600000|2024-04-04 03:50:00|7943.4|7940.4|7943.9|7940.9|7944.4|7941.4|7942.9|7939.9|17
1712202900000|2024-04-04 03:55:00|7943.7|7940.7|7943.9|7940.9|7945.2|7942.2|7943.7|7940.7|29
1712203200000|2024-04-04 04:00:00|7944.4|7941.4|7944.9|7941.9|7945.7|7942.7|7943.4|7940.4|18
1712203500000|2024-04-04 04:05:00|7944.4|7941.4|7946.4|7943.4|7946.4|7943.4|7944.4|7941.4|7
1712203800000|2024-04-04 04:10:00|7946.7|7943.7|7945.9|7942.9|7946.7|7943.7|7945.4|7942.4|9
1712204100000|2024-04-04 04:15:00|7945.4|7942.4|7944.9|7941.9|7946.4|7943.4|7944.7|7941.7|9
1712204400000|2024-04-04 04:20:00|7945.2|7942.2|7943.9|7940.9|7946.7|7943.7|7943.9|7940.9|15
1712204700000|2024-04-04 04:25:00|7945.9|7942.9|7947.9|7944.9|7948.2|7945.2|7945.7|7942.7|232
1712205000000|2024-04-04 04:30:00|7947.7|7944.7|7947.9|7944.9|7947.9|7944.9|7946.7|7943.7|25
1712205300000|2024-04-04 04:35:00|7947.4|7944.4|7947.9|7944.9|7947.9|7944.9|7946.7|7943.7|11
1712205600000|2024-04-04 04:40:00|7947.7|7944.7|7947.7|7944.7|7948.7|7945.7|7947.2|7944.2|9
1712205900000|2024-04-04 04:45:00|7947.2|7944.2|7946.9|7943.9|7947.7|7944.7|7946.7|7943.7|15
1712206200000|2024-04-04 04:50:00|7946.7|7943.7|7946.9|7943.9|7947.2|7944.2|7946.2|7943.2|8
1712206500000|2024-04-04 04:55:00|7946.4|7943.4|7946.2|7943.2|7947.2|7944.2|7945.7|7942.7|15
1712206800000|2024-04-04 05:00:00|7946.4|7943.4|7946.4|7943.4|7947.4|7944.4|7946.2|7943.2|25
1712207100000|2024-04-04 05:05:00|7946.2|7943.2|7945.4|7942.4|7947.4|7944.4|7944.7|7941.7|19
1712207400000|2024-04-04 05:10:00|7945.7|7942.7|7946.7|7943.7|7947.4|7944.4|7945.4|7942.4|18
1712207700000|2024-04-04 05:15:00|7946.4|7943.4|7945.7|7942.7|7946.9|7943.9|7945.4|7942.4|24
1712208000000|2024-04-04 05:20:00|7945.4|7942.4|7944.9|7941.9|7946.4|7943.4|7944.4|7941.4|28
1712208300000|2024-04-04 05:25:00|7945.2|7942.2|7945.7|7942.7|7945.7|7942.7|7944.4|7941.4|7
1712208600000|2024-04-04 05:30:00|7945.4|7942.4|7944.4|7941.4|7945.7|7942.7|7943.9|7940.9|18
1712208900000|2024-04-04 05:35:00|7944.2|7941.2|7942.9|7939.9|7944.4|7941.4|7941.9|7938.9|39
1712209200000|2024-04-04 05:40:00|7943.4|7940.4|7942.9|7939.9|7943.9|7940.9|7942.2|7939.2|15
1712209500000|2024-04-04 05:45:00|7942.7|7939.7|7942.7|7939.7|7942.7|7939.7|7941.9|7938.9|9
1712209800000|2024-04-04 05:50:00|7942.9|7939.9|7943.4|7940.4|7943.7|7940.7|7942.7|7939.7|18
1712210100000|2024-04-04 05:55:00|7943.9|7940.9|7942.7|7939.7|7943.9|7940.9|7942.7|7939.7|11
1712210400000|2024-04-04 06:00:00|7942.4|7939.4|7939.4|7937.4|7942.4|7940.4|7937.7|7935.7|119
1712210700000|2024-04-04 06:05:00|7939.9|7937.9|7938.2|7936.2|7940.9|7938.9|7936.7|7934.7|67
1712211000000|2024-04-04 06:10:00|7938.4|7936.4|7940.9|7938.9|7941.9|7939.9|7938.4|7936.4|144
1712211300000|2024-04-04 06:15:00|7940.7|7938.7|7939.4|7937.4|7942.4|7940.4|7939.4|7937.4|150
1712211600000|2024-04-04 06:20:00|7939.9|7937.9|7936.4|7934.4|7939.9|7937.9|7936.4|7934.4|111
1712211900000|2024-04-04 06:25:00|7936.2|7934.2|7938.7|7936.7|7939.7|7937.7|7936.2|7934.2|182
1712212200000|2024-04-04 06:30:00|7939.4|7937.4|7942.4|7940.4|7942.4|7940.4|7938.7|7936.7|65
1712212500000|2024-04-04 06:35:00|7942.2|7940.2|7941.4|7939.4|7942.7|7940.7|7939.9|7937.9|50
1712212800000|2024-04-04 06:40:00|7941.7|7939.7|7939.4|7937.4|7942.2|7940.2|7939.4|7937.4|79
1712213100000|2024-04-04 06:45:00|7939.7|7937.7|7939.2|7937.2|7941.7|7939.7|7938.7|7936.7|49
1712213400000|2024-04-04 06:50:00|7939.7|7937.7|7939.2|7937.2|7940.7|7938.7|7938.7|7936.7|81
1712213700000|2024-04-04 06:55:00|7939.7|7937.7|7942.9|7940.9|7944.2|7942.2|7939.7|7937.7|264
1712214000000|2024-04-04 07:00:00|7942.4|7941.4|7953.4|7952.4|7954.2|7953.2|7941.7|7940.7|2398
1712214300000|2024-04-04 07:05:00|7952.2|7951.2|7940.7|7939.7|7953.7|7952.7|7939.9|7938.9|1378
1712214600000|2024-04-04 07:10:00|7940.2|7939.2|7947.9|7946.9|7950.9|7949.9|7940.2|7939.2|826
1712214900000|2024-04-04 07:15:00|7947.2|7946.2|7948.4|7947.4|7951.2|7950.2|7945.7|7944.7|534
1712215200000|2024-04-04 07:20:00|7948.2|7947.2|7949.7|7948.7|7952.9|7951.9|7947.7|7946.7|592
1712215500000|2024-04-04 07:25:00|7949.4|7948.4|7958.2|7957.2|7960.4|7959.4|7948.7|7947.7|657
1712215800000|2024-04-04 07:30:00|7958.4|7957.4|7956.4|7955.4|7960.9|7959.9|7953.2|7952.2|605
1712216100000|2024-04-04 07:35:00|7956.2|7955.2|7951.4|7950.4|7956.9|7955.9|7950.7|7949.7|487
1712216400000|2024-04-04 07:40:00|7951.3|7950.3|7956.8|7955.8|7957.6|7956.6|7951.1|7950.1|389
1712216700000|2024-04-04 07:45:00|7955.8|7954.8|7957.6|7956.6|7958.3|7957.3|7953.6|7952.6|339
1712217000000|2024-04-04 07:50:00|7957.1|7956.1|7957.1|7956.1|7960.1|7959.1|7955.6|7954.6|544
1712217300000|2024-04-04 07:55:00|7956.8|7955.8|7958.3|7957.3|7961.6|7960.6|7952.8|7951.8|341
1712217600000|2024-04-04 08:00:00|7958.1|7957.1|7959.8|7958.8|7960.1|7959.1|7956.1|7955.1|413
1712217900000|2024-04-04 08:05:00|7959.6|7958.6|7962.6|7961.6|7963.3|7962.3|7959.6|7958.6|476
1712218200000|2024-04-04 08:10:00|7962.3|7961.3|7968.3|7967.3|7968.8|7967.8|7961.6|7960.6|385
1712218500000|2024-04-04 08:15:00|7968.1|7967.1|7972.1|7971.1|7972.1|7971.1|7965.1|7964.1|576
1712218800000|2024-04-04 08:20:00|7971.8|7970.8|7966.3|7965.3|7973.8|7972.8|7966.3|7965.3|597
1712219100000|2024-04-04 08:25:00|7966.6|7965.6|7965.8|7964.8|7967.3|7966.3|7963.1|7962.1|799
1712219400000|2024-04-04 08:30:00|7966.1|7965.1|7968.3|7967.3|7971.6|7970.6|7966.1|7965.1|528
1712219700000|2024-04-04 08:35:00|7968.1|7967.1|7967.3|7966.3|7971.8|7970.8|7967.3|7966.3|317
1712220000000|2024-04-04 08:40:00|7967.1|7966.1|7965.6|7964.6|7968.1|7967.1|7965.1|7964.1|292
1712220300000|2024-04-04 08:45:00|7965.8|7964.8|7968.6|7967.6|7969.6|7968.6|7965.6|7964.6|322
1712220600000|2024-04-04 08:50:00|7969.1|7968.1|7972.1|7971.1|7974.6|7973.6|7968.1|7967.1|465
1712220900000|2024-04-04 08:55:00|7972.6|7971.6|7966.1|7965.1|7972.8|7971.8|7965.6|7964.6|336
1712221200000|2024-04-04 09:00:00|7966.3|7965.3|7967.1|7966.1|7970.3|7969.3|7965.6|7964.6|337
1712221500000|2024-04-04 09:05:00|7966.8|7965.8|7971.6|7970.6|7971.6|7970.6|7964.6|7963.6|268
1712221800000|2024-04-04 09:10:00|7971.8|7970.8|7971.3|7970.3|7971.8|7970.8|7968.1|7967.1|354
1712222100000|2024-04-04 09:15:00|7971.6|7970.6|7971.6|7970.6|7972.6|7971.6|7969.1|7968.1|320
1712222400000|2024-04-04 09:20:00|7971.3|7970.3|7975.3|7974.3|7976.1|7975.1|7970.1|7969.1|247
1712222700000|2024-04-04 09:25:00|7975.6|7974.6|7974.1|7973.1|7977.1|7976.1|7973.8|7972.8|319
1712223000000|2024-04-04 09:30:00|7973.8|7972.8|7973.6|7972.6|7974.6|7973.6|7971.3|7970.3|409
1712223300000|2024-04-04 09:35:00|7973.1|7972.1|7973.6|7972.6|7973.8|7972.8|7970.6|7969.6|290
1712223600000|2024-04-04 09:40:00|7973.3|7972.3|7972.3|7971.3|7975.1|7974.1|7971.8|7970.8|311
1712223900000|2024-04-04 09:45:00|7972.6|7971.6|7969.6|7968.6|7972.8|7971.8|7969.1|7968.1|264
1712224200000|2024-04-04 09:50:00|7969.8|7968.8|7970.3|7969.3|7971.1|7970.1|7968.6|7967.6|299
1712224500000|2024-04-04 09:55:00|7970.6|7969.6|7970.1|7969.1|7971.1|7970.1|7969.1|7968.1|270
1712224800000|2024-04-04 10:00:00|7969.6|7968.6|7971.1|7970.1|7972.1|7971.1|7969.6|7968.6|324
1712225100000|2024-04-04 10:05:00|7970.6|7969.6|7972.6|7971.6|7973.1|7972.1|7970.6|7969.6|155
1712225400000|2024-04-04 10:10:00|7972.8|7971.8|7976.1|7975.1|7976.6|7975.6|7972.8|7971.8|263
1712225700000|2024-04-04 10:15:00|7975.6|7974.6|7973.6|7972.6|7976.1|7975.1|7973.6|7972.6|200
1712226000000|2024-04-04 10:20:00|7974.1|7973.1|7972.8|7971.8|7975.1|7974.1|7971.1|7970.1|322
1712226300000|2024-04-04 10:25:00|7972.6|7971.6|7973.1|7972.1|7973.8|7972.8|7971.6|7970.6|172
1712226600000|2024-04-04 10:30:00|7972.8|7971.8|7974.6|7973.6|7975.1|7974.1|7972.3|7971.3|174
1712226900000|2024-04-04 10:35:00|7975.1|7974.1|7974.3|7973.3|7975.8|7974.8|7973.1|7972.1|259
1712227200000|2024-04-04 10:40:00|7974.1|7973.1|7973.1|7972.1|7974.3|7973.3|7971.6|7970.6|251
1712227500000|2024-04-04 10:45:00|7972.8|7971.8|7971.3|7970.3|7973.1|7972.1|7970.6|7969.6|318
1712227800000|2024-04-04 10:50:00|7971.6|7970.6|7971.8|7970.8|7972.8|7971.8|7971.3|7970.3|159
1712228100000|2024-04-04 10:55:00|7972.1|7971.1|7975.3|7974.3|7976.1|7975.1|7972.1|7971.1|378
1712228400000|2024-04-04 11:00:00|7975.6|7974.6|7971.1|7970.1|7976.6|7975.6|7971.1|7970.1|586
1712228700000|2024-04-04 11:05:00|7971.6|7970.6|7971.3|7970.3|7972.1|7971.1|7969.1|7968.1|620
1712229000000|2024-04-04 11:10:00|7971.6|7970.6|7974.6|7973.6|7974.6|7973.6|7971.1|7970.1|267
1712229300000|2024-04-04 11:15:00|7974.8|7973.8|7971.6|7970.6|7975.1|7974.1|7971.6|7970.6|280
1712229600000|2024-04-04 11:20:00|7972.1|7971.1|7971.6|7970.6|7972.6|7971.6|7970.6|7969.6|205
1712229900000|2024-04-04 11:25:00|7971.1|7970.1|7972.1|7971.1|7972.3|7971.3|7970.6|7969.6|239
1712230200000|2024-04-04 11:30:00|7971.6|7970.6|7971.6|7970.6|7972.1|7971.1|7970.6|7969.6|315
1712230500000|2024-04-04 11:35:00|7971.1|7970.1|7971.1|7970.1|7971.8|7970.8|7970.6|7969.6|395
1712230800000|2024-04-04 11:40:00|7970.8|7969.8|7968.3|7967.3|7970.8|7969.8|7968|7967|549
1712231100000|2024-04-04 11:45:00|7968.8|7967.8|7971.3|7970.3|7972.5|7971.5|7968.8|7967.8|334
1712231400000|2024-04-04 11:50:00|7971|7970|7978.8|7977.8|7978.8|7977.8|7970.8|7969.8|295
1712231700000|2024-04-04 11:55:00|7978.3|7977.3|7975.8|7974.8|7978.8|7977.8|7975.5|7974.5|277
1712232000000|2024-04-04 12:00:00|7976.3|7975.3|7974.3|7973.3|7976.8|7975.8|7973.8|7972.8|251
1712232300000|2024-04-04 12:05:00|7973.8|7972.8|7975.8|7974.8|7975.8|7974.8|7973.3|7972.3|269
1712232600000|2024-04-04 12:10:00|7975.3|7974.3|7973.8|7972.8|7976.3|7975.3|7973.5|7972.5|331
1712232900000|2024-04-04 12:15:00|7974.3|7973.3|7971.3|7970.3|7974.5|7973.5|7971.3|7970.3|232
1712233200000|2024-04-04 12:20:00|7971.8|7970.8|7970.8|7969.8|7972.5|7971.5|7969.3|7968.3|260
1712233500000|2024-04-04 12:25:00|7971.3|7970.3|7971.8|7970.8|7972.8|7971.8|7970.3|7969.3|347
1712233800000|2024-04-04 12:30:00|7972|7971|7973.3|7972.3|7973.5|7972.5|7968|7967|570
1712234100000|2024-04-04 12:35:00|7972.8|7971.8|7975.8|7974.8|7975.8|7974.8|7972.8|7971.8|340
1712234400000|2024-04-04 12:40:00|7976.3|7975.3|7969.3|7968.3|7976.3|7975.3|7969.3|7968.3|496
1712234700000|2024-04-04 12:45:00|7969.8|7968.8|7970.3|7969.3|7972.5|7971.5|7967.3|7966.3|520
1712235000000|2024-04-04 12:50:00|7970.5|7969.5|7975.3|7974.3|7975.8|7974.8|7970.3|7969.3|510
1712235300000|2024-04-04 12:55:00|7974.8|7973.8|7974.8|7973.8|7977|7976|7974.3|7973.3|591
1712235600000|2024-04-04 13:00:00|7975|7974|7975.8|7974.8|7975.8|7974.8|7973.3|7972.3|556
1712235900000|2024-04-04 13:05:00|7976.3|7975.3|7980.8|7979.8|7980.8|7979.8|7976.3|7975.3|455
1712236200000|2024-04-04 13:10:00|7981|7980|7987.3|7986.3|7987.3|7986.3|7980.8|7979.8|507
1712236500000|2024-04-04 13:15:00|7986.8|7985.8|7991.8|7990.8|7992.3|7991.3|7983.3|7982.3|711
1712236800000|2024-04-04 13:20:00|7992.3|7991.3|7992.3|7991.3|7992.5|7991.5|7987.8|7986.8|902
1712237100000|2024-04-04 13:25:00|7991.3|7990.3|7989.3|7988.3|7992.8|7991.8|7989.3|7988.3|801
1712237400000|2024-04-04 13:30:00|7989.8|7988.8|7981.3|7980.3|7989.8|7988.8|7979.8|7978.8|1745
1712237700000|2024-04-04 13:35:00|7980.8|7979.8|7974.8|7973.8|7983.5|7982.5|7973.3|7972.3|650
1712238000000|2024-04-04 13:40:00|7975.3|7974.3|7979.3|7978.3|7979.8|7978.8|7972.3|7971.3|577
1712238300000|2024-04-04 13:45:00|7978.8|7977.8|7981.8|7980.8|7981.8|7980.8|7977|7976|480
1712238600000|2024-04-04 13:50:00|7981.5|7980.5|7980.5|7979.5|7983.8|7982.8|7978.8|7977.8|634
1712238900000|2024-04-04 13:55:00|7980.8|7979.8|7983.3|7982.3|7983.8|7982.8|7979.3|7978.3|580
1712239200000|2024-04-04 14:00:00|7982.8|7981.8|7978.8|7977.8|7982.8|7981.8|7978.8|7977.8|533
1712239500000|2024-04-04 14:05:00|7979|7978|7977.8|7976.8|7979.3|7978.3|7976.3|7975.3|516
1712239800000|2024-04-04 14:10:00|7977|7976|7974.5|7973.5|7977.5|7976.5|7974|7973|528
1712240100000|2024-04-04 14:15:00|7975|7974|7972|7971|7975|7974|7971.5|7970.5|668
1712240400000|2024-04-04 14:20:00|7972.5|7971.5|7974|7973|7974.5|7973.5|7971.5|7970.5|411
1712240700000|2024-04-04 14:25:00|7974.5|7973.5|7976.5|7975.5|7978.5|7977.5|7974.5|7973.5|352
1712241000000|2024-04-04 14:30:00|7976|7975|7975.5|7974.5|7978|7977|7975|7974|483
1712241300000|2024-04-04 14:35:00|7975|7974|7974.5|7973.5|7975.5|7974.5|7973|7972|483
1712241600000|2024-04-04 14:40:00|7975|7974|7975.5|7974.5|7975.5|7974.5|7972|7971|840
1712241900000|2024-04-04 14:45:00|7975|7974|7969.5|7968.5|7975|7974|7967|7966|786
1712242200000|2024-04-04 14:50:00|7969.7|7968.7|7971|7970|7973|7972|7969|7968|608
1712242500000|2024-04-04 14:55:00|7971.5|7970.5|7973|7972|7976.5|7975.5|7971|7970|476
1712242800000|2024-04-04 15:00:00|7972.5|7971.5|7973|7972|7975|7974|7971.5|7970.5|557
1712243100000|2024-04-04 15:05:00|7973.2|7972.2|7972.7|7971.7|7975.5|7974.5|7972|7971|524
1712243400000|2024-04-04 15:10:00|7973|7972|7973.5|7972.5|7974|7973|7972|7971|607
1712243700000|2024-04-04 15:15:00|7973|7972|7975.5|7974.5|7975.5|7974.5|7973|7972|502
1712244000000|2024-04-04 15:20:00|7976|7975|7976|7975|7977.2|7976.2|7975|7974|1184
1712244300000|2024-04-04 15:25:00|7976.5|7975.5|7973.5|7971.5|7976.5|7975.5|7972.2|7971.2|3439
1712244600000|2024-04-04 15:30:00|7974|7972|7975|7973|7976.5|7974.5|7972|7970|4549
1712244900000|2024-04-04 15:35:00|7975.5|7973.5|7979|7977|7980|7978|7975.5|7973.5|2134
1712245200000|2024-04-04 15:40:00|7979.2|7977.2|7979|7977|7979.2|7977.2|7977.5|7975.5|364
1712245500000|2024-04-04 15:45:00|7979.5|7977.5|7978|7976|7980.5|7978.5|7978|7976|263
1712245800000|2024-04-04 15:50:00|7978.2|7976.2|7976.5|7974.5|7979|7977|7976.2|7974.2|682
1712246100000|2024-04-04 15:55:00|7976.7|7974.7|7976.5|7974.5|7977|7975|7975.5|7973.5|388
1712246400000|2024-04-04 16:00:00|7976.7|7974.7|7977|7975|7978.5|7976.5|7976.5|7974.5|201
1712246700000|2024-04-04 16:05:00|7977.5|7975.5|7978.5|7976.5|7979|7977|7977.2|7975.2|242
1712247000000|2024-04-04 16:10:00|7978.7|7976.7|7976.5|7974.5|7979|7977|7975|7973|283
1712247300000|2024-04-04 16:15:00|7976.7|7974.7|7975.5|7973.5|7977.5|7975.5|7975.5|7973.5|130
1712247600000|2024-04-04 16:20:00|7975.2|7973.2|7974.5|7972.5|7975.5|7973.5|7974|7972|239
1712247900000|2024-04-04 16:25:00|7974.2|7972.2|7974|7972|7975.5|7973.5|7974|7972|110
1712248200000|2024-04-04 16:30:00|7973.5|7971.5|7972.2|7970.2|7973.7|7971.7|7972|7970|211
1712248500000|2024-04-04 16:35:00|7972.5|7970.5|7973.5|7971.5|7973.5|7971.5|7972|7970|123
1712248800000|2024-04-04 16:40:00|7973.7|7971.7|7973.5|7971.5|7973.7|7971.7|7972.5|7970.5|90
1712249100000|2024-04-04 16:45:00|7973|7971|7973|7971|7973.5|7971.5|7972.5|7970.5|95
1712249400000|2024-04-04 16:50:00|7972.7|7970.7|7972|7970|7973|7971|7972|7970|155
1712249700000|2024-04-04 16:55:00|7972.5|7970.5|7970.5|7968.5|7972.5|7970.5|7969.5|7967.5|243
1712250000000|2024-04-04 17:00:00|7971|7969|7969|7967|7971.5|7969.5|7968.5|7966.5|159
1712250300000|2024-04-04 17:05:00|7968.7|7966.7|7969|7967|7969|7967|7968.5|7966.5|127
1712250600000|2024-04-04 17:10:00|7969.5|7967.5|7968|7966|7969.5|7967.5|7967.5|7965.5|166
1712250900000|2024-04-04 17:15:00|7968.2|7966.2|7967|7965|7968.5|7966.5|7967|7965|124
1712251200000|2024-04-04 17:20:00|7967.2|7965.2|7967.5|7965.5|7967.5|7965.5|7966.7|7964.7|208
1712251500000|2024-04-04 17:25:00|7967.2|7965.2|7967|7965|7967.5|7965.5|7966.5|7964.5|94
1712251800000|2024-04-04 17:30:00|7967.2|7965.2|7966.5|7964.5|7967.5|7965.5|7966|7964|115
1712252100000|2024-04-04 17:35:00|7966.7|7964.7|7967.2|7965.2|7968.5|7966.5|7966.5|7964.5|52
1712252400000|2024-04-04 17:40:00|7967.5|7965.5|7965.5|7963.5|7967.5|7965.5|7963.7|7961.7|174
1712252700000|2024-04-04 17:45:00|7965.2|7963.2|7966|7964|7966|7964|7963.5|7961.5|160
1712253000000|2024-04-04 17:50:00|7965.5|7963.5|7966|7964|7966.5|7964.5|7965.5|7963.5|120
1712253300000|2024-04-04 17:55:00|7965.7|7963.7|7963.5|7961.5|7967|7965|7963|7961|225
1712253600000|2024-04-04 18:00:00|7963.2|7961.2|7966|7964|7966|7964|7961.5|7959.5|478
1712253900000|2024-04-04 18:05:00|7965.5|7963.5|7956|7954|7965.5|7963.5|7956|7954|383
1712254200000|2024-04-04 18:10:00|7956.5|7954.5|7947.7|7945.7|7956.5|7954.5|7947.5|7945.5|658
1712254500000|2024-04-04 18:15:00|7948|7946|7940.7|7938.7|7948|7946|7940.5|7938.5|470
1712254800000|2024-04-04 18:20:00|7940.5|7938.5|7944|7942|7945|7943|7938.5|7936.5|281
1712255100000|2024-04-04 18:25:00|7943.7|7941.7|7934|7932|7945.5|7943.5|7933.5|7931.5|395
1712255400000|2024-04-04 18:30:00|7933.5|7931.5|7917.5|7915.5|7933.5|7931.5|7917.5|7915.5|1004
1712255700000|2024-04-04 18:35:00|7917.7|7915.7|7925|7923|7930|7928|7917.5|7915.5|585
1712256000000|2024-04-04 18:40:00|7924.7|7922.7|7916|7914|7925|7923|7915|7913|332
1712256300000|2024-04-04 18:45:00|7916.5|7914.5|7925.2|7923.2|7925.5|7923.5|7916|7914|419
1712256600000|2024-04-04 18:50:00|7925|7923|7916.7|7914.7|7925|7923|7916.5|7914.5|399
1712256900000|2024-04-04 18:55:00|7916.5|7914.5|7907.7|7905.7|7916.5|7914.5|7902.5|7900.5|753
1712257200000|2024-04-04 19:00:00|7906.7|7904.7|7900.5|7898.5|7908|7906|7898.5|7896.5|1009
1712257500000|2024-04-04 19:05:00|7900.7|7898.7|7906.5|7904.5|7908.2|7906.2|7900.7|7898.7|469
1712257800000|2024-04-04 19:10:00|7906.7|7904.7|7904|7902|7906.7|7904.7|7899.5|7897.5|352
1712258100000|2024-04-04 19:15:00|7903.7|7901.7|7900.2|7898.2|7904.5|7902.5|7897.5|7895.5|492
1712258400000|2024-04-04 19:20:00|7900|7898|7898.5|7896.5|7904.2|7902.2|7897.5|7895.5|374
1712258700000|2024-04-04 19:25:00|7898|7896|7889|7887|7900|7898|7888.5|7886.5|509
1712259000000|2024-04-04 19:30:00|7889.5|7887.5|7890|7888|7893|7891|7887.5|7885.5|463
1712259300000|2024-04-04 19:35:00|7890.2|7888.2|7882|7880|7890.2|7888.2|7881.2|7879.2|574
1712259600000|2024-04-04 19:40:00|7881.7|7879.7|7885.5|7883.5|7886.7|7884.7|7879.5|7877.5|702
1712259900000|2024-04-04 19:45:00|7886|7884|7891.5|7889.5|7892|7890|7883.7|7881.7|499
1712260200000|2024-04-04 19:50:00|7891.7|7889.7|7892.2|7890.2|7894.5|7892.5|7887|7885|591
1712260500000|2024-04-04 19:55:00|7892|7890|7890.9|7886.9|7893|7891|7887.5|7885.5|1251
1712260800000|2024-04-04 20:00:00|7891.8|7887.8|7896.6|7892.6|7898.2|7894.2|7891.5|7887.5|3
1712261100000|2024-04-04 20:05:00|7896.5|7892.5|7895.5|7891.5|7898|7894|7894.2|7890.2|0
1712261400000|2024-04-04 20:10:00|7895.6|7891.6|7895.8|7891.8|7897.7|7893.7|7894.2|7890.2|0
1712261700000|2024-04-04 20:15:00|7895.7|7891.7|7892.7|7888.7|7897.5|7893.5|7890.9|7886.9|0
1712262000000|2024-04-04 20:20:00|7892.6|7888.6|7891.7|7887.7|7895.2|7891.2|7891.4|7887.4|0
1712262300000|2024-04-04 20:25:00|7891.5|7887.5|7889.3|7885.3|7891.7|7887.7|7888.3|7884.3|0
1712262600000|2024-04-04 20:30:00|7892.1|7888.1|7892.7|7888.7|7894.2|7890.2|7891.6|7887.6|0
1712262900000|2024-04-04 20:35:00|7892.6|7888.6|7894.9|7890.9|7895.2|7891.2|7892.1|7888.1|0
1712263200000|2024-04-04 20:40:00|7895|7891|7895.6|7891.6|7895.8|7891.8|7894.5|7890.5|0
1712263500000|2024-04-04 20:45:00|7892.6|7888.6|7893.5|7889.5|7893.5|7889.5|7892.2|7888.2|0
1712263800000|2024-04-04 20:50:00|7893.6|7889.6|7892.5|7888.5|7893.8|7889.8|7892.1|7888.1|0
1712264100000|2024-04-04 20:55:00|7892.6|7888.6|7893.4|7889.4|7893.5|7889.5|7891.4|7887.4|0
1712264400000|2024-04-04 21:00:00|7893.3|7889.3|7893.5|7889.5|7893.5|7889.5|7893.2|7889.2|0
1712264700000|2024-04-04 21:05:00|7893.6|7889.6|7894|7890|7894|7890|7893.4|7889.4|0
1712265000000|2024-04-04 21:10:00|7894.1|7890.1|7894.9|7890.9|7895.2|7891.2|7894.1|7890.1|0
1712265300000|2024-04-04 21:15:00|7894.8|7890.8|7894.7|7890.7|7894.8|7890.8|7894.5|7890.5|0
1712265600000|2024-04-04 21:20:00|7894.8|7890.8|7894.6|7890.6|7895.2|7891.2|7894.6|7890.6|0
1712265900000|2024-04-04 21:25:00|7894.7|7890.7|7894.6|7890.6|7894.8|7890.8|7894.5|7890.5|0
1712266200000|2024-04-04 21:30:00|7894.5|7890.5|7895|7891|7895.6|7891.6|7894.3|7890.3|0
1712266500000|2024-04-04 21:35:00|7895.1|7891.1|7895|7891|7895.8|7891.8|7894.8|7890.8|0
1712266800000|2024-04-04 21:40:00|7895.1|7891.1|7895.2|7891.2|7895.4|7891.4|7894.7|7890.7|0
1712267100000|2024-04-04 21:45:00|7895.3|7891.3|7895.1|7891.1|7895.3|7891.3|7895.1|7891.1|0
1712267400000|2024-04-04 21:50:00|7895.2|7891.2|7894.9|7890.9|7895.2|7891.2|7894.6|7890.6|0
1712267700000|2024-04-04 21:55:00|7895|7891|7895.1|7891.1|7895.3|7891.3|7894.6|7890.6|0
1712268000000|2024-04-04 22:00:00|7895.7|7891.7|7899.4|7895.4|7901.8|7897.8|7895.7|7891.7|0
1712268300000|2024-04-04 22:05:00|7899.3|7895.3|7902.6|7898.6|7902.6|7898.6|7898.9|7894.9|0
1712268600000|2024-04-04 22:10:00|7902.8|7898.8|7903.1|7899.1|7904.2|7900.2|7902.8|7898.8|0
1712268900000|2024-04-04 22:15:00|7903|7899|7902.1|7898.1|7903.7|7899.7|7901.8|7897.8|0
1712269200000|2024-04-04 22:20:00|7902.2|7898.2|7891.7|7887.7|7902.3|7898.3|7889.3|7885.3|0
1712269500000|2024-04-04 22:25:00|7891.5|7887.5|7892.8|7888.8|7893.3|7889.3|7889.3|7885.3|0
1712269800000|2024-04-04 22:30:00|7900.5|7896.5|7905.7|7901.7|7906.7|7902.7|7900.5|7896.5|0
1712270100000|2024-04-04 22:35:00|7905.6|7901.6|7903.2|7899.2|7906.5|7902.5|7901.8|7897.8|0
1712270400000|2024-04-04 22:40:00|7903.3|7899.3|7905.6|7901.6|7905.9|7901.9|7902.9|7898.9|0
1712270700000|2024-04-04 22:45:00|7896.7|7892.7|7894.1|7890.1|7897.1|7893.1|7893.6|7889.6|0
1712271000000|2024-04-04 22:50:00|7894|7890|7892.5|7888.5|7894.4|7890.4|7891.5|7887.5|0
1712271300000|2024-04-04 22:55:00|7892.4|7888.4|7889.5|7885.5|7894.1|7890.1|7889.5|7885.5|0
1712271600000|2024-04-04 23:00:00|7889.6|7885.6|7888.4|7884.4|7890.3|7886.3|7885.6|7881.6|0
1712271900000|2024-04-04 23:05:00|7888.2|7884.2|7885.6|7881.6|7888.4|7884.4|7885.3|7881.3|0
1712272200000|2024-04-04 23:10:00|7885.5|7881.5|7885.9|7881.9|7886.4|7882.4|7885.1|7881.1|0
1712272500000|2024-04-04 23:15:00|7886.9|7882.9|7885.5|7881.5|7886.9|7882.9|7884.2|7880.2|0
1712272800000|2024-04-04 23:20:00|7885.6|7881.6|7886.3|7882.3|7886.3|7882.3|7885|7881|0
1712273100000|2024-04-04 23:25:00|7886.4|7882.4|7887|7883|7887.4|7883.4|7885|7881|0
1712273400000|2024-04-04 23:30:00|7897.3|7893.3|7898.5|7894.5|7899.9|7895.9|7897.1|7893.1|0
1712273700000|2024-04-04 23:35:00|7898.3|7894.3|7898.5|7894.5|7899.1|7895.1|7897.8|7893.8|0
1712274000000|2024-04-04 23:40:00|7898.4|7894.4|7896.2|7892.2|7898.4|7894.4|7895.8|7891.8|0
1712274300000|2024-04-04 23:45:00|7896.3|7892.3|7895.8|7891.8|7896.8|7892.8|7895.2|7891.2|0
1712274600000|2024-04-04 23:50:00|7895.7|7891.7|7895|7891|7896.5|7892.5|7895|7891|0
1712274900000|2024-04-04 23:55:00|7895.1|7891.1|7893.5|7889.5|7895.2|7891.2|7893.2|7889.2|0
1712275200000|2024-04-05 00:00:00|7882.7|7878.7|7891.5|7888.5|7898.5|7895.5|7881.2|7877.2|87
1712275500000|2024-04-05 00:05:00|7891|7888|7895.5|7892.5|7895.5|7892.5|7889|7886|76
1712275800000|2024-04-05 00:10:00|7895|7892|7895.2|7892.2|7896.5|7893.5|7892.5|7889.5|117
1712276100000|2024-04-05 00:15:00|7894.7|7891.7|7893.5|7890.5|7895.5|7892.5|7889.5|7886.5|75
1712276400000|2024-04-05 00:20:00|7893|7890|7891.5|7888.5|7893|7890|7889|7886|41
1712276700000|2024-04-05 00:25:00|7891.2|7888.2|7893.8|7890.8|7894.1|7891.1|7891|7888|30
1712277000000|2024-04-05 00:30:00|7892.6|7889.6|7889.8|7886.8|7893.1|7890.1|7889.8|7886.8|31
1712277300000|2024-04-05 00:35:00|7889.1|7886.1|7886.6|7883.6|7890.3|7887.3|7883.3|7880.3|63
1712277600000|2024-04-05 00:40:00|7886.3|7883.3|7884.3|7881.3|7888.1|7885.1|7884.3|7881.3|25
1712277900000|2024-04-05 00:45:00|7884.1|7881.1|7883.1|7880.1|7884.3|7881.3|7882.3|7879.3|34
1712278200000|2024-04-05 00:50:00|7882.6|7879.6|7886.3|7883.3|7886.3|7883.3|7882.3|7879.3|52
1712278500000|2024-04-05 00:55:00|7886.1|7883.1|7886.3|7883.3|7886.8|7883.8|7884.1|7881.1|24
1712278800000|2024-04-05 01:00:00|7885.8|7882.8|7885.8|7882.8|7886.3|7883.3|7884.3|7881.3|43
1712279100000|2024-04-05 01:05:00|7885.3|7882.3|7886.8|7883.8|7887.1|7884.1|7885.1|7882.1|28
1712279400000|2024-04-05 01:10:00|7887.3|7884.3|7887.3|7884.3|7888.1|7885.1|7885.6|7882.6|37
1712279700000|2024-04-05 01:15:00|7887.1|7884.1|7883.1|7880.1|7887.1|7884.1|7881.3|7878.3|31
1712280000000|2024-04-05 01:20:00|7882.8|7879.8|7878.6|7875.6|7882.8|7879.8|7878.6|7875.6|52
1712280300000|2024-04-05 01:25:00|7878.8|7875.8|7871.8|7868.8|7878.8|7875.8|7871.8|7868.8|69
1712280600000|2024-04-05 01:30:00|7871.6|7868.6|7870.1|7867.1|7873.3|7870.3|7869.3|7866.3|95
1712280900000|2024-04-05 01:35:00|7869.8|7866.8|7871.3|7868.3|7872.3|7869.3|7869.6|7866.6|95
1712281200000|2024-04-05 01:40:00|7871.1|7868.1|7870.1|7867.1|7872.8|7869.8|7869.8|7866.8|45
1712281500000|2024-04-05 01:45:00|7869.8|7866.8|7867.8|7864.8|7870.8|7867.8|7866.1|7863.1|106
1712281800000|2024-04-05 01:50:00|7867.6|7864.6|7861.6|7858.6|7867.6|7864.6|7861.3|7858.3|47
1712282100000|2024-04-05 01:55:00|7861.3|7858.3|7861.8|7858.8|7862.1|7859.1|7858.8|7855.8|37
1712282400000|2024-04-05 02:00:00|7861.6|7858.6|7860.8|7857.8|7862.8|7859.8|7860.1|7857.1|81
1712282700000|2024-04-05 02:05:00|7860.6|7857.6|7860.6|7857.6|7862.3|7859.3|7857.6|7854.6|54
1712283000000|2024-04-05 02:10:00|7860.3|7857.3|7862.6|7859.6|7863.1|7860.1|7859.8|7856.8|46
1712283300000|2024-04-05 02:15:00|7862.3|7859.3|7861.3|7858.3|7863.6|7860.6|7859.6|7856.6|43
1712283600000|2024-04-05 02:20:00|7860.3|7857.3|7860.1|7857.1|7861.3|7858.3|7859.1|7856.1|35
1712283900000|2024-04-05 02:25:00|7860.8|7857.8|7860.8|7857.8|7861.6|7858.6|7859.6|7856.6|48
1712284200000|2024-04-05 02:30:00|7860.6|7857.6|7859.8|7856.8|7861.3|7858.3|7859.3|7856.3|29
1712284500000|2024-04-05 02:35:00|7860.1|7857.1|7859.3|7856.3|7861.1|7858.1|7859.1|7856.1|35
1712284800000|2024-04-05 02:40:00|7859.1|7856.1|7857.8|7854.8|7860.6|7857.6|7857.3|7854.3|66
1712285100000|2024-04-05 02:45:00|7857.6|7854.6|7859.3|7856.3|7860.8|7857.8|7857.6|7854.6|27
1712285400000|2024-04-05 02:50:00|7859.6|7856.6|7860.8|7857.8|7861.1|7858.1|7859.1|7856.1|45
1712285700000|2024-04-05 02:55:00|7860.6|7857.6|7859.1|7856.1|7860.6|7857.6|7857.8|7854.8|40
1712286000000|2024-04-05 03:00:00|7858.3|7855.3|7858.8|7855.8|7859.1|7856.1|7856.8|7853.8|67
1712286300000|2024-04-05 03:05:00|7858.6|7855.6|7859.6|7856.6|7860.1|7857.1|7857.6|7854.6|136
1712286600000|2024-04-05 03:10:00|7859.3|7856.3|7862.1|7859.1|7862.1|7859.1|7858.8|7855.8|96
1712286900000|2024-04-05 03:15:00|7861.8|7858.8|7863.1|7860.1|7864.1|7861.1|7861.3|7858.3|70
1712287200000|2024-04-05 03:20:00|7862.8|7859.8|7860.8|7857.8|7862.8|7859.8|7859.6|7856.6|67
1712287500000|2024-04-05 03:25:00|7861.1|7858.1|7859.8|7856.8|7861.1|7858.1|7858.3|7855.3|35
1712287800000|2024-04-05 03:30:00|7859.6|7856.6|7863.8|7860.8|7863.8|7860.8|7859.1|7856.1|52
1712288100000|2024-04-05 03:35:00|7863.6|7860.6|7862.3|7859.3|7864.6|7861.6|7862.3|7859.3|26
1712288400000|2024-04-05 03:40:00|7862.8|7859.8|7863.8|7860.8|7864.8|7861.8|7860.3|7857.3|60
1712288700000|2024-04-05 03:45:00|7863.6|7860.6|7862.3|7859.3|7863.6|7860.6|7861.6|7858.6|25
1712289000000|2024-04-05 03:50:00|7863.3|7860.3|7867.1|7864.1|7867.1|7864.1|7863.1|7860.1|28
1712289300000|2024-04-05 03:55:00|7867.8|7864.8|7868.3|7865.3|7868.8|7865.8|7866.3|7863.3|28
1712289600000|2024-04-05 04:00:00|7868.1|7865.1|7867.6|7864.6|7869.8|7866.8|7867.3|7864.3|64
1712289900000|2024-04-05 04:05:00|7867.8|7864.8|7867.8|7864.8|7868.1|7865.1|7866.1|7863.1|28
1712290200000|2024-04-05 04:10:00|7867.6|7864.6|7867.8|7864.8|7868.3|7865.3|7865.8|7862.8|52
1712290500000|2024-04-05 04:15:00|7867.6|7864.6|7866.8|7863.8|7868.1|7865.1|7866.1|7863.1|12
1712290800000|2024-04-05 04:20:00|7866.3|7863.3|7865.3|7862.3|7866.6|7863.6|7864.8|7861.8|29
1712291100000|2024-04-05 04:25:00|7865.1|7862.1|7866.8|7863.8|7867.3|7864.3|7865.1|7862.1|20
1712291400000|2024-04-05 04:30:00|7866.6|7863.6|7864.8|7861.8|7866.6|7863.6|7864.6|7861.6|36
1712291700000|2024-04-05 04:35:00|7865.1|7862.1|7866.3|7863.3|7867.3|7864.3|7865.1|7862.1|18
1712292000000|2024-04-05 04:40:00|7866.1|7863.1|7865.8|7862.8|7866.8|7863.8|7864.8|7861.8|22
1712292300000|2024-04-05 04:45:00|7865.6|7862.6|7863.8|7860.8|7865.6|7862.6|7863.1|7860.1|46
1712292600000|2024-04-05 04:50:00|7863.6|7860.6|7864.3|7861.3|7865.6|7862.6|7863.6|7860.6|32
1712292900000|2024-04-05 04:55:00|7864.6|7861.6|7864.3|7861.3|7864.8|7861.8|7861.8|7858.8|58
1712293200000|2024-04-05 05:00:00|7864.1|7861.1|7865.8|7862.8|7868.3|7865.3|7864.1|7861.1|59
1712293500000|2024-04-05 05:05:00|7866.8|7863.8|7870.6|7867.6|7871.1|7868.1|7866.6|7863.6|58
1712293800000|2024-04-05 05:10:00|7870.1|7867.1|7869.6|7866.6|7870.1|7867.1|7867.3|7864.3|35
1712294100000|2024-04-05 05:15:00|7869.8|7866.8|7867.8|7864.8|7869.8|7866.8|7867.8|7864.8|27
1712294400000|2024-04-05 05:20:00|7867.6|7864.6|7869.1|7866.1|7870.3|7867.3|7866.8|7863.8|63
1712294700000|2024-04-05 05:25:00|7868.8|7865.8|7869.6|7866.6|7870.1|7867.1|7866.8|7863.8|16
1712295000000|2024-04-05 05:30:00|7869.3|7866.3|7867.3|7864.3|7870.3|7867.3|7866.1|7863.1|27
1712295300000|2024-04-05 05:35:00|7867.1|7864.1|7876.6|7873.6|7876.8|7873.8|7867.1|7864.1|219
1712295600000|2024-04-05 05:40:00|7875.3|7872.3|7877.3|7874.3|7877.3|7874.3|7873.8|7870.8|91
1712295900000|2024-04-05 05:45:00|7877.1|7874.1|7879.8|7876.8|7879.8|7876.8|7875.1|7872.1|44
1712296200000|2024-04-05 05:50:00|7879.6|7876.6|7880.6|7877.6|7880.8|7877.8|7877.3|7874.3|42
1712296500000|2024-04-05 05:55:00|7880.3|7877.3|7882.3|7879.3|7883.8|7880.8|7879.3|7876.3|183
1712296800000|2024-04-05 06:00:00|7882.8|7879.8|7887.8|7885.8|7890.1|7888.1|7881.8|7879.8|422
1712297100000|2024-04-05 06:05:00|7888.1|7886.1|7888.1|7886.1|7891.8|7889.8|7886.8|7884.8|247
1712297400000|2024-04-05 06:10:00|7887.8|7885.8|7881.8|7879.8|7888.1|7886.1|7880.8|7878.8|177
1712297700000|2024-04-05 06:15:00|7881.6|7879.6|7880.1|7878.1|7882.6|7880.6|7877.3|7875.3|278
1712298000000|2024-04-05 06:20:00|7880.8|7878.8|7883.1|7881.1|7883.8|7881.8|7879.8|7877.8|237
1712298300000|2024-04-05 06:25:00|7883.3|7881.3|7889.8|7887.8|7890.3|7888.3|7883.3|7881.3|252
1712298600000|2024-04-05 06:30:00|7890.1|7888.1|7900.1|7898.1|7900.1|7898.1|7890.1|7888.1|440
1712298900000|2024-04-05 06:35:00|7900.3|7898.3|7900.8|7898.8|7901.3|7899.3|7897.1|7895.1|388
1712299200000|2024-04-05 06:40:00|7900.6|7898.6|7902.3|7900.3|7903.6|7901.6|7896.3|7894.3|387
1712299500000|2024-04-05 06:45:00|7902.1|7900.1|7897.6|7895.6|7902.8|7900.8|7897.6|7895.6|184
1712299800000|2024-04-05 06:50:00|7896.8|7894.8|7895.6|7893.6|7898.6|7896.6|7893.1|7891.1|314
1712300100000|2024-04-05 06:55:00|7896.1|7894.1|7898.1|7896.1|7900.6|7898.6|7894.3|7892.3|604
1712300400000|2024-04-05 07:00:00|7897.6|7896.6|7894.6|7893.6|7900.6|7899.6|7887.8|7886.8|3748
1712300700000|2024-04-05 07:05:00|7894.1|7893.1|7895.6|7894.6|7900.1|7899.1|7889.1|7888.1|2112
1712301000000|2024-04-05 07:10:00|7895.8|7894.8|7890.6|7889.6|7897.6|7896.6|7890.1|7889.1|1285
1712301300000|2024-04-05 07:15:00|7891.1|7890.1|7892.8|7891.8|7893.1|7892.1|7885.6|7884.6|1008
1712301600000|2024-04-05 07:20:00|7892.6|7891.6|7898.1|7897.1|7901.3|7900.3|7891.6|7890.6|1272
1712301900000|2024-04-05 07:25:00|7897.8|7896.8|7897.6|7896.6|7900.6|7899.6|7895.6|7894.6|819
1712302200000|2024-04-05 07:30:00|7897.8|7896.8|7899.1|7898.1|7900.1|7899.1|7892.1|7891.1|1004
1712302500000|2024-04-05 07:35:00|7899.6|7898.6|7899.1|7898.1|7901.1|7900.1|7897.6|7896.6|711
1712302800000|2024-04-05 07:40:00|7898.6|7897.6|7894.1|7893.1|7898.6|7897.6|7892.1|7891.1|616
1712303100000|2024-04-05 07:45:00|7893.9|7892.9|7893.5|7892.5|7896|7895|7892|7891|526
1712303400000|2024-04-05 07:50:00|7894|7893|7900.5|7899.5|7900.5|7899.5|7891.7|7890.7|699
1712303700000|2024-04-05 07:55:00|7900.2|7899.2|7902.5|7901.5|7902.7|7901.7|7898|7897|514
1712304000000|2024-04-05 08:00:00|7903|7902|7903.7|7902.7|7907|7906|7901|7900|586
1712304300000|2024-04-05 08:05:00|7904|7903|7897.5|7896.5|7904|7903|7896.5|7895.5|588
1712304600000|2024-04-05 08:10:00|7897|7896|7897.7|7896.7|7898.7|7897.7|7896|7895|413
1712304900000|2024-04-05 08:15:00|7898|7897|7896|7895|7900.7|7899.7|7895.5|7894.5|668
1712305200000|2024-04-05 08:20:00|7895.7|7894.7|7898|7897|7899|7898|7894.5|7893.5|578
1712305500000|2024-04-05 08:25:00|7897.7|7896.7|7903.7|7902.7|7903.7|7902.7|7897.2|7896.2|568
1712305800000|2024-04-05 08:30:00|7903.5|7902.5|7902.2|7901.2|7905|7904|7901|7900|818
1712306100000|2024-04-05 08:35:00|7902.5|7901.5|7901.5|7900.5|7903.5|7902.5|7898|7897|680
1712306400000|2024-04-05 08:40:00|7901|7900|7899.5|7898.5|7901.5|7900.5|7897.5|7896.5|461
1712306700000|2024-04-05 08:45:00|7899.7|7898.7|7898.5|7897.5|7901|7900|7898|7897|377
1712307000000|2024-04-05 08:50:00|7898.7|7897.7|7897|7896|7898.7|7897.7|7894.5|7893.5|708
1712307300000|2024-04-05 08:55:00|7896.7|7895.7|7897.5|7896.5|7897.5|7896.5|7893|7892|604
1712307600000|2024-04-05 09:00:00|7898|7897|7899.7|7898.7|7901|7900|7897.7|7896.7|430
1712307900000|2024-04-05 09:05:00|7900|7899|7898.2|7897.2|7900|7899|7896.5|7895.5|364
1712308200000|2024-04-05 09:10:00|7898.5|7897.5|7901.2|7900.2|7901.2|7900.2|7897|7896|614
1712308500000|2024-04-05 09:15:00|7901.5|7900.5|7899.5|7898.5|7901.7|7900.7|7898.5|7897.5|605
1712308800000|2024-04-05 09:20:00|7899.2|7898.2|7898.5|7897.5|7901.5|7900.5|7898.5|7897.5|383
1712309100000|2024-04-05 09:25:00|7898.2|7897.2|7898|7897|7899.5|7898.5|7896.5|7895.5|297
1712309400000|2024-04-05 09:30:00|7897.5|7896.5|7898|7897|7898.5|7897.5|7895|7894|471
1712309700000|2024-04-05 09:35:00|7897.7|7896.7|7908|7907|7908|7907|7897|7896|529
1712310000000|2024-04-05 09:40:00|7908.2|7907.2|7902.2|7901.2|7909.5|7908.5|7902.2|7901.2|616
1712310300000|2024-04-05 09:45:00|7902.5|7901.5|7903|7902|7903.5|7902.5|7901.2|7900.2|258
1712310600000|2024-04-05 09:50:00|7902.7|7901.7|7905.5|7904.5|7906|7905|7902|7901|413
1712310900000|2024-04-05 09:55:00|7905.7|7904.7|7906|7905|7907|7906|7903.5|7902.5|435
1712311200000|2024-04-05 10:00:00|7906.5|7905.5|7906|7905|7907|7906|7902.5|7901.5|395
1712311500000|2024-04-05 10:05:00|7906.5|7905.5|7909.5|7908.5|7910|7909|7905|7904|489
1712311800000|2024-04-05 10:10:00|7910|7909|7902|7901|7910.5|7909.5|7902|7901|379
1712312100000|2024-04-05 10:15:00|7902.2|7901.2|7903|7902|7904.5|7903.5|7902|7901|333
1712312400000|2024-04-05 10:20:00|7902.5|7901.5|7901.5|7900.5|7904|7903|7898.5|7897.5|558
1712312700000|2024-04-05 10:25:00|7901.2|7900.2|7902.5|7901.5|7903|7902|7899|7898|378
1712313000000|2024-04-05 10:30:00|7902.2|7901.2|7907.5|7906.5|7908|7907|7901|7900|419
1712313300000|2024-04-05 10:35:00|7907.2|7906.2|7905.5|7904.5|7908|7907|7904.7|7903.7|325
1712313600000|2024-04-05 10:40:00|7906|7905|7903|7902|7906|7905|7902|7901|236
1712313900000|2024-04-05 10:45:00|7903.2|7902.2|7900|7899|7903.5|7902.5|7899.5|7898.5|255
1712314200000|2024-04-05 10:50:00|7900.7|7899.7|7901|7900|7904.2|7903.2|7900.7|7899.7|304
1712314500000|2024-04-05 10:55:00|7901.5|7900.5|7898|7897|7902|7901|7897|7896|987
1712314800000|2024-04-05 11:00:00|7897.7|7896.7|7900.5|7899.5|7902|7901|7897.5|7896.5|708
1712315100000|2024-04-05 11:05:00|7900.7|7899.7|7901|7900|7902.7|7901.7|7899|7898|580
1712315400000|2024-04-05 11:10:00|7901.5|7900.5|7900.5|7899.5|7902|7901|7899.5|7898.5|535
1712315700000|2024-04-05 11:15:00|7900.7|7899.7|7900.5|7899.5|7901.5|7900.5|7897.5|7896.5|348
1712316000000|2024-04-05 11:20:00|7900.7|7899.7|7900.5|7899.5|7902.5|7901.5|7900|7899|351
1712316300000|2024-04-05 11:25:00|7900|7899|7898|7897|7900|7899|7897|7896|519
1712316600000|2024-04-05 11:30:00|7897.7|7896.7|7898|7897|7898.5|7897.5|7895.5|7894.5|365
1712316900000|2024-04-05 11:35:00|7897.5|7896.5|7901.5|7900.5|7902|7901|7897.5|7896.5|332
1712317200000|2024-04-05 11:40:00|7901.7|7900.7|7899.5|7898.5|7903|7902|7899.2|7898.2|346
1712317500000|2024-04-05 11:45:00|7900|7899|7897|7896|7900|7899|7896|7895|330
1712317800000|2024-04-05 11:50:00|7896.5|7895.5|7892.7|7891.7|7897|7896|7892|7891|688
1712318100000|2024-04-05 11:55:00|7893|7892|7892.7|7891.7|7893.5|7892.5|7891.5|7890.5|601
1712318400000|2024-04-05 12:00:00|7892.5|7891.5|7895.2|7894.2|7895.5|7894.5|7890.5|7889.5|618
1712318700000|2024-04-05 12:05:00|7895.5|7894.5|7897.7|7896.7|7899|7898|7892.5|7891.5|551
1712319000000|2024-04-05 12:10:00|7897.5|7896.5|7900.5|7899.5|7901|7900|7897.2|7896.2|416
1712319300000|2024-04-05 12:15:00|7901|7900|7901.7|7900.7|7903.5|7902.5|7900.5|7899.5|530
1712319600000|2024-04-05 12:20:00|7901.5|7900.5|7901.5|7900.5|7902.5|7901.5|7900|7899|547
1712319900000|2024-04-05 12:25:00|7901|7900|7905.5|7904.5|7905.5|7904.5|7901|7900|418
1712320200000|2024-04-05 12:30:00|7902.2|7901.2|7908|7907|7909|7908|7891.2|7890.2|1877
1712320500000|2024-04-05 12:35:00|7908.2|7907.2|7908.5|7907.5|7911|7910|7900|7899|834
1712320800000|2024-04-05 12:40:00|7908.2|7907.2|7916.5|7915.5|7917.7|7916.7|7906|7905|870
1712321100000|2024-04-05 12:45:00|7917|7916|7902.5|7901.5|7918|7917|7901|7900|804
1712321400000|2024-04-05 12:50:00|7902|7901|7907|7906|7908.5|7907.5|7900.7|7899.7|430
1712321700000|2024-04-05 12:55:00|7907.5|7906.5|7906.2|7905.2|7911|7910|7903|7902|559
1712322000000|2024-04-05 13:00:00|7907|7906|7901.5|7900.5|7910.5|7909.5|7901.5|7900.5|640
1712322300000|2024-04-05 13:05:00|7901|7900|7904.5|7903.5|7906.5|7905.5|7901|7900|624
1712322600000|2024-04-05 13:10:00|7904|7903|7905.2|7904.2|7906|7905|7899.7|7898.7|391
1712322900000|2024-04-05 13:15:00|7905.5|7904.5|7906|7905|7908|7907|7904|7903|497
1712323200000|2024-04-05 13:20:00|7906.5|7905.5|7912.5|7911.5|7912.5|7911.5|7906|7905|363
1712323500000|2024-04-05 13:25:00|7912.2|7911.2|7913.5|7912.5|7916.5|7915.5|7911.5|7910.5|474
1712323800000|2024-04-05 13:30:00|7913.2|7912.2|7914|7913|7914.7|7913.7|7907|7906|1445
1712324100000|2024-04-05 13:35:00|7914.2|7913.2|7905|7904|7916.5|7915.5|7904|7903|772
1712324400000|2024-04-05 13:40:00|7904.5|7903.5|7906|7905|7909.5|7908.5|7902|7901|592
1712324700000|2024-04-05 13:45:00|7906.5|7905.5|7900.5|7899.5|7906.5|7905.5|7898.7|7897.7|841
1712325000000|2024-04-05 13:50:00|7900|7899|7905|7904|7906.2|7905.2|7899|7898|711
1712325300000|2024-04-05 13:55:00|7904.7|7903.7|7899|7898|7907.2|7906.2|7898.7|7897.7|870
1712325600000|2024-04-05 14:00:00|7898.7|7897.7|7894.5|7893.5|7899.5|7898.5|7891.7|7890.7|1167
1712325900000|2024-04-05 14:05:00|7894.2|7893.2|7888.2|7887.2|7895.7|7894.7|7884.5|7883.5|1243
1712326200000|2024-04-05 14:10:00|7888|7887|7897.8|7896.8|7901.3|7900.3|7888|7887|836
1712326500000|2024-04-05 14:15:00|7898|7897|7896.3|7895.3|7900.8|7899.8|7893.8|7892.8|864
1712326800000|2024-04-05 14:20:00|7895.8|7894.8|7896.3|7895.3|7897.8|7896.8|7893.8|7892.8|649
1712327100000|2024-04-05 14:25:00|7896|7895|7892.8|7891.8|7896|7895|7887.8|7886.8|726
1712327400000|2024-04-05 14:30:00|7893|7892|7899.5|7898.5|7900.8|7899.8|7890.8|7889.8|553
1712327700000|2024-04-05 14:35:00|7899.3|7898.3|7898.8|7897.8|7901.8|7900.8|7895.3|7894.3|535
1712328000000|2024-04-05 14:40:00|7899|7898|7895.3|7894.3|7899.3|7898.3|7894.8|7893.8|513
1712328300000|2024-04-05 14:45:00|7895.8|7894.8|7900.8|7899.8|7901.5|7900.5|7891.8|7890.8|656
1712328600000|2024-04-05 14:50:00|7900.3|7899.3|7901.8|7900.8|7905.3|7904.3|7900.3|7899.3|1027
1712328900000|2024-04-05 14:55:00|7902|7901|7908.3|7907.3|7909.3|7908.3|7902|7901|836
1712329200000|2024-04-05 15:00:00|7908.8|7907.8|7901.8|7900.8|7908.8|7907.8|7901.3|7900.3|1297
1712329500000|2024-04-05 15:05:00|7902.3|7901.3|7907|7906|7907.8|7906.8|7899.3|7898.3|711
1712329800000|2024-04-05 15:10:00|7907.3|7906.3|7903.5|7902.5|7910|7909|7903.3|7902.3|922
1712330100000|2024-04-05 15:15:00|7903.3|7902.3|7904.3|7903.3|7904.8|7903.8|7898.3|7897.3|887
1712330400000|2024-04-05 15:20:00|7904|7903|7903.8|7902.8|7904.5|7903.5|7902.3|7901.3|1055
1712330700000|2024-04-05 15:25:00|7903.3|7902.3|7902.3|7900.3|7904.5|7903.5|7901.3|7900.3|3772
1712331000000|2024-04-05 15:30:00|7902.8|7900.8|7907.8|7905.8|7912.3|7910.3|7900.8|7898.8|7408
1712331300000|2024-04-05 15:35:00|7908.5|7906.5|7909.3|7907.3|7912.3|7910.3|7905.8|7903.8|2456
1712331600000|2024-04-05 15:40:00|7909.8|7907.8|7912.5|7910.5|7912.8|7910.8|7908.8|7906.8|1182
1712331900000|2024-04-05 15:45:00|7912.8|7910.8|7914.8|7912.8|7916.8|7914.8|7912.8|7910.8|631
1712332200000|2024-04-05 15:50:00|7915|7913|7915.8|7913.8|7918|7916|7914.5|7912.5|444
1712332500000|2024-04-05 15:55:00|7915.3|7913.3|7918.3|7916.3|7919.8|7917.8|7915.3|7913.3|457
1712332800000|2024-04-05 16:00:00|7918.5|7916.5|7918.3|7916.3|7920.3|7918.3|7916.8|7914.8|274
1712333100000|2024-04-05 16:05:00|7918.5|7916.5|7918.8|7916.8|7919.3|7917.3|7915.3|7913.3|321
1712333400000|2024-04-05 16:10:00|7919|7917|7919.3|7917.3|7921.3|7919.3|7918.8|7916.8|293
1712333700000|2024-04-05 16:15:00|7919|7917|7919.8|7917.8|7920.8|7918.8|7918.5|7916.5|184
1712334000000|2024-04-05 16:20:00|7919.3|7917.3|7922.8|7920.8|7922.8|7920.8|7918.8|7916.8|351
1712334300000|2024-04-05 16:25:00|7922.3|7920.3|7920.3|7918.3|7922.8|7920.8|7919.5|7917.5|272
1712334600000|2024-04-05 16:30:00|7920.8|7918.8|7920.3|7918.3|7921.8|7919.8|7919|7917|347
1712334900000|2024-04-05 16:35:00|7920.5|7918.5|7922.8|7920.8|7923.3|7921.3|7920.3|7918.3|180
1712335200000|2024-04-05 16:40:00|7922.3|7920.3|7921.5|7919.5|7922.3|7920.3|7920.3|7918.3|256
1712335500000|2024-04-05 16:45:00|7921.8|7919.8|7920.5|7918.5|7922.8|7920.8|7919.8|7917.8|136
1712335800000|2024-04-05 16:50:00|7920.8|7918.8|7924.3|7922.3|7926.3|7924.3|7920.3|7918.3|163
1712336100000|2024-04-05 16:55:00|7924|7922|7928.3|7926.3|7928.8|7926.8|7923.8|7921.8|187
1712336400000|2024-04-05 17:00:00|7928|7926|7923.5|7921.5|7929.3|7927.3|7923|7921|260
1712336700000|2024-04-05 17:05:00|7923.3|7921.3|7919.3|7917.3|7923.8|7921.8|7918.8|7916.8|229
1712337000000|2024-04-05 17:10:00|7919.5|7917.5|7917.8|7915.8|7921.3|7919.3|7916.5|7914.5|228
1712337300000|2024-04-05 17:15:00|7918|7916|7918.3|7916.3|7919.3|7917.3|7917.5|7915.5|196
1712337600000|2024-04-05 17:20:00|7918.5|7916.5|7920.3|7918.3|7921.8|7919.8|7918.3|7916.3|160
1712337900000|2024-04-05 17:25:00|7920|7918|7918.8|7916.8|7920.3|7918.3|7917.3|7915.3|149
1712338200000|2024-04-05 17:30:00|7919.3|7917.3|7921.3|7919.3|7921.3|7919.3|7918.8|7916.8|70
1712338500000|2024-04-05 17:35:00|7921|7919|7916.3|7914.3|7921.3|7919.3|7916.3|7914.3|142
1712338800000|2024-04-05 17:40:00|7916.5|7914.5|7914.8|7912.8|7918.3|7916.3|7913.3|7911.3|240
1712339100000|2024-04-05 17:45:00|7915|7913|7911.8|7909.8|7915.3|7913.3|7910.8|7908.8|205
1712339400000|2024-04-05 17:50:00|7911.3|7909.3|7910.3|7908.3|7913.8|7911.8|7909.8|7907.8|179
1712339700000|2024-04-05 17:55:00|7910|7908|7906.8|7904.8|7910.8|7908.8|7904.3|7902.3|459
1712340000000|2024-04-05 18:00:00|7907.3|7905.3|7907.3|7905.3|7907.8|7905.8|7903|7901|347
1712340300000|2024-04-05 18:05:00|7907|7905|7914.3|7912.3|7914.8|7912.8|7907|7905|264
1712340600000|2024-04-05 18:10:00|7913.8|7911.8|7913.5|7911.5|7916.3|7914.3|7912.5|7910.5|219
1712340900000|2024-04-05 18:15:00|7913.8|7911.8|7913.8|7911.8|7915.3|7913.3|7913.3|7911.3|93
1712341200000|2024-04-05 18:20:00|7914|7912|7912.8|7910.8|7918.3|7916.3|7912.5|7910.5|236
1712341500000|2024-04-05 18:25:00|7912.5|7910.5|7909.3|7907.3|7915.3|7913.3|7909.3|7907.3|171
1712341800000|2024-04-05 18:30:00|7909.8|7907.8|7912.3|7910.3|7913.3|7911.3|7909.3|7907.3|164
1712342100000|2024-04-05 18:35:00|7912.5|7910.5|7913.8|7911.8|7915.3|7913.3|7911.3|7909.3|146
1712342400000|2024-04-05 18:40:00|7914.3|7912.3|7910.8|7908.8|7914.8|7912.8|7908.8|7906.8|231
1712342700000|2024-04-05 18:45:00|7910.3|7908.3|7906.8|7904.8|7910.8|7908.8|7906|7904|244
1712343000000|2024-04-05 18:50:00|7907.3|7905.3|7907|7905|7908.3|7906.3|7905.5|7903.5|239
1712343300000|2024-04-05 18:55:00|7907.3|7905.3|7906.3|7904.3|7907.8|7905.8|7903.8|7901.8|1281
1712343600000|2024-04-05 19:00:00|7906.8|7904.8|7909.5|7907.5|7909.8|7907.8|7906.3|7904.3|417
1712343900000|2024-04-05 19:05:00|7909.3|7907.3|7908.8|7906.8|7910.5|7908.5|7906.8|7904.8|233
1712344200000|2024-04-05 19:10:00|7909.3|7907.3|7912.8|7910.8|7912.8|7910.8|7908.8|7906.8|191
1712344500000|2024-04-05 19:15:00|7913.3|7911.3|7912.5|7910.5|7913.3|7911.3|7910.3|7908.3|154
1712344800000|2024-04-05 19:20:00|7912.8|7910.8|7911.3|7909.3|7912.8|7910.8|7909.3|7907.3|158
1712345100000|2024-04-05 19:25:00|7911|7909|7912.5|7910.5|7912.8|7910.8|7910.8|7908.8|143
1712345400000|2024-04-05 19:30:00|7912.8|7910.8|7916|7914|7916.8|7914.8|7911.8|7909.8|158
1712345700000|2024-04-05 19:35:00|7915.8|7913.8|7912.3|7910.3|7916.3|7914.3|7910.8|7908.8|207
1712346000000|2024-04-05 19:40:00|7912.5|7910.5|7912|7910|7912.8|7910.8|7911|7909|215
1712346300000|2024-04-05 19:45:00|7911.8|7909.8|7915.8|7913.8|7916.3|7914.3|7911.8|7909.8|178
1712346600000|2024-04-05 19:50:00|7916|7914|7920.5|7918.5|7920.5|7918.5|7914.8|7912.8|346
1712346900000|2024-04-05 19:55:00|7920.8|7918.8|7918.7|7914.7|7921.3|7919.3|7916.8|7914.6|1012
1712347200000|2024-04-05 20:00:00|7918.6|7914.6|7915.2|7911.2|7918.6|7914.6|7913.9|7909.9|2
1712347500000|2024-04-05 20:05:00|7915.1|7911.1|7914.4|7910.4|7917.1|7913.1|7914.1|7910.1|0
1712347800000|2024-04-05 20:10:00|7914.6|7910.6|7915|7911|7915.8|7911.8|7914.4|7910.4|0
1712348100000|2024-04-05 20:15:00|7915.1|7911.1|7915.3|7911.3|7915.5|7911.5|7914.4|7910.4|0
1712348400000|2024-04-05 20:20:00|7915.2|7911.2|7916.6|7912.6|7916.6|7912.6|7914.8|7910.8|0
1712348700000|2024-04-05 20:25:00|7916.9|7912.9|7918.4|7914.4|7919.2|7915.2|7916.6|7912.6|0
1712349000000|2024-04-05 20:30:00|7918.5|7914.5|7918.9|7914.9|7919.7|7915.7|7918.2|7914.2|0
1712349300000|2024-04-05 20:35:00|7918.7|7914.7|7917.6|7913.6|7918.7|7914.7|7917.3|7913.3|0
1712349600000|2024-04-05 20:40:00|7917.5|7913.5|7918.2|7914.2|7918.2|7914.2|7916.8|7912.8|0
1712349900000|2024-04-05 20:45:00|7917.8|7913.8|7919.3|7915.3|7919.5|7915.5|7916.8|7912.8|0
1712350200000|2024-04-05 20:50:00|7919.2|7915.2|7919.5|7915.5|7920|7916|7918.5|7914.5|0
1712350500000|2024-04-05 20:55:00|7919.6|7915.6|7921.3|7917.3|7921.3|7917.3|7919.3|7915.3|0
1712527200000|2024-04-07 22:00:00|7927.6|7923.6|7925.2|7921.2|7928.1|7924.1|7925|7921|0
1712527500000|2024-04-07 22:05:00|7925.3|7921.3|7926.3|7922.3|7927.1|7923.1|7923.9|7919.9|0
1712527800000|2024-04-07 22:10:00|7926.4|7922.4|7923.4|7919.4|7927.1|7923.1|7923.4|7919.4|0
1712528100000|2024-04-07 22:15:00|7923.5|7919.5|7925|7921|7925.2|7921.2|7923.5|7919.5|0
1712528400000|2024-04-07 22:20:00|7924.9|7920.9|7923.4|7919.4|7925|7921|7923.4|7919.4|0
1712528700000|2024-04-07 22:25:00|7923.3|7919.3|7923.4|7919.4|7923.6|7919.6|7922.9|7918.9|0
1712529000000|2024-04-07 22:30:00|7923.5|7919.5|7922.9|7918.9|7923.9|7919.9|7921.8|7917.8|0
1712529300000|2024-04-07 22:35:00|7922.8|7918.8|7922.9|7918.9|7923.1|7919.1|7922.1|7918.1|0
1712529600000|2024-04-07 22:40:00|7922.8|7918.8|7922.9|7918.9|7923.1|7919.1|7922.3|7918.3|0
1712529900000|2024-04-07 22:45:00|7924.1|7920.1|7923.4|7919.4|7924.2|7920.2|7923.2|7919.2|0
1712530200000|2024-04-07 22:50:00|7923.3|7919.3|7922.4|7918.4|7923.4|7919.4|7922|7918|0
1712530500000|2024-04-07 22:55:00|7922.5|7918.5|7923.2|7919.2|7923.2|7919.2|7922.5|7918.5|0
1712530800000|2024-04-07 23:00:00|7922|7918|7923.1|7919.1|7923.4|7919.4|7921.5|7917.5|0
1712531100000|2024-04-07 23:05:00|7923.2|7919.2|7924.4|7920.4|7924.7|7920.7|7923.2|7919.2|0
1712531400000|2024-04-07 23:10:00|7924.3|7920.3|7923.6|7919.6|7924.4|7920.4|7923.4|7919.4|0
1712531700000|2024-04-07 23:15:00|7925.1|7921.1|7925.8|7921.8|7926|7922|7924.8|7920.8|0
1712532000000|2024-04-07 23:20:00|7925.6|7921.6|7925.8|7921.8|7926.1|7922.1|7925.3|7921.3|0
1712532300000|2024-04-07 23:25:00|7925.9|7921.9|7925.5|7921.5|7926.1|7922.1|7925|7921|0
1712532600000|2024-04-07 23:30:00|7925.6|7921.6|7926|7922|7926.6|7922.6|7925.5|7921.5|0
1712532900000|2024-04-07 23:35:00|7926.1|7922.1|7926|7922|7926.1|7922.1|7924.4|7920.4|0
1712533200000|2024-04-07 23:40:00|7925.9|7921.9|7925.7|7921.7|7926.2|7922.2|7925.1|7921.1|0
1712533500000|2024-04-07 23:45:00|7924.3|7920.3|7919.6|7915.6|7924.4|7920.4|7919.6|7915.6|0
1712533800000|2024-04-07 23:50:00|7919.4|7915.4|7920.9|7916.9|7921|7917|7918.1|7914.1|0
1712534100000|2024-04-07 23:55:00|7920.8|7916.8|7919.7|7915.7|7921.5|7917.5|7918.9|7914.9|0
1712534400000|2024-04-08 00:00:00|7919.8|7915.8|7912.5|7909.5|7924.3|7921.3|7909.8|7906.8|133
1712534700000|2024-04-08 00:05:00|7913.3|7910.3|7906.5|7903.5|7913.5|7910.5|7906.5|7903.5|106
1712535000000|2024-04-08 00:10:00|7908|7905|7912.8|7909.8|7913.8|7910.8|7908|7905|48
1712535300000|2024-04-08 00:15:00|7913|7910|7912.8|7909.8|7914.3|7911.3|7912|7909|48
1712535600000|2024-04-08 00:20:00|7912.5|7909.5|7911.8|7908.8|7912.5|7909.5|7910.8|7907.8|10
1712535900000|2024-04-08 00:25:00|7911.5|7908.5|7909|7906|7912|7909|7908.8|7905.8|23
1712536200000|2024-04-08 00:30:00|7908.8|7905.8|7906.3|7903.3|7909|7906|7906|7903|29
1712536500000|2024-04-08 00:35:00|7905.8|7902.8|7907|7904|7908.3|7905.3|7905.5|7902.5|63
1712536800000|2024-04-08 00:40:00|7906.8|7903.8|7905|7902|7907.3|7904.3|7904.5|7901.5|55
1712537100000|2024-04-08 00:45:00|7905.3|7902.3|7908.3|7905.3|7908.3|7905.3|7905|7902|20
1712537400000|2024-04-08 00:50:00|7908.8|7905.8|7908|7905|7908.8|7905.8|7907|7904|10
1712537700000|2024-04-08 00:55:00|7909|7906|7911.3|7908.3|7912|7909|7908.8|7905.8|44
1712538000000|2024-04-08 01:00:00|7911.5|7908.5|7908.5|7905.5|7911.8|7908.8|7907.8|7904.8|71
1712538300000|2024-04-08 01:05:00|7908.3|7905.3|7908.5|7905.5|7909.5|7906.5|7907.5|7904.5|26
1712538600000|2024-04-08 01:10:00|7908.3|7905.3|7911|7908|7911|7908|7908|7905|48
1712538900000|2024-04-08 01:15:00|7912|7909|7912.3|7909.3|7913|7910|7909.5|7906.5|77
1712539200000|2024-04-08 01:20:00|7912.5|7909.5|7913|7910|7913.8|7910.8|7911.5|7908.5|17
1712539500000|2024-04-08 01:25:00|7913.3|7910.3|7912|7909|7914|7911|7911.8|7908.8|27
1712539800000|2024-04-08 01:30:00|7913|7910|7916|7913|7916.8|7913.8|7913|7910|27
1712540100000|2024-04-08 01:35:00|7915.8|7912.8|7914.8|7911.8|7915.8|7912.8|7914|7911|20
1712540400000|2024-04-08 01:40:00|7915|7912|7917.5|7914.5|7918.3|7915.3|7914.8|7911.8|9
1712540700000|2024-04-08 01:45:00|7917|7914|7915.5|7912.5|7917.3|7914.3|7914|7911|14
1712541000000|2024-04-08 01:50:00|7916.5|7913.5|7915.8|7912.8|7916.5|7913.5|7915|7912|13
1712541300000|2024-04-08 01:55:00|7916|7913|7918.5|7915.5|7918.5|7915.5|7915|7912|34
1712541600000|2024-04-08 02:00:00|7918.8|7915.8|7916.8|7913.8|7919|7916|7916.8|7913.8|9
1712541900000|2024-04-08 02:05:00|7916.5|7913.5|7919.5|7916.5|7919.8|7916.8|7916.3|7913.3|39
1712542200000|2024-04-08 02:10:00|7919.8|7916.8|7923.3|7920.3|7923.5|7920.5|7919.8|7916.8|52
1712542500000|2024-04-08 02:15:00|7923|7920|7922.5|7919.5|7924|7921|7921.5|7918.5|51
1712542800000|2024-04-08 02:20:00|7922.8|7919.8|7923|7920|7923.5|7920.5|7921.5|7918.5|4
1712543100000|2024-04-08 02:25:00|7923.3|7920.3|7924|7921|7924|7921|7922.5|7919.5|10
1712543400000|2024-04-08 02:30:00|7925|7922|7925|7922|7925.5|7922.5|7924.3|7921.3|28
1712543700000|2024-04-08 02:35:00|7924.5|7921.5|7924.3|7921.3|7925.3|7922.3|7923.3|7920.3|31
1712544000000|2024-04-08 02:40:00|7924.8|7921.8|7925.5|7922.5|7926.3|7923.3|7924.8|7921.8|130
1712544300000|2024-04-08 02:45:00|7925|7922|7924.5|7921.5|7925.8|7922.8|7924.5|7921.5|17
1712544600000|2024-04-08 02:50:00|7924.8|7921.8|7925.5|7922.5|7926|7923|7924.8|7921.8|14
1712544900000|2024-04-08 02:55:00|7925.3|7922.3|7926.5|7923.5|7927|7924|7925.3|7922.3|12
1712545200000|2024-04-08 03:00:00|7926.8|7923.8|7924.5|7921.5|7926.8|7923.8|7924.5|7921.5|9
1712545500000|2024-04-08 03:05:00|7924|7921|7924|7921|7925.3|7922.3|7924|7921|11
1712545800000|2024-04-08 03:10:00|7923.3|7920.3|7922.8|7919.8|7924.3|7921.3|7922|7919|16
1712546100000|2024-04-08 03:15:00|7922.5|7919.5|7920|7917|7922.8|7919.8|7920|7917|14
1712546400000|2024-04-08 03:20:00|7920.3|7917.3|7919.8|7916.8|7921.3|7918.3|7919.3|7916.3|12
1712546700000|2024-04-08 03:25:00|7920|7917|7914.5|7911.5|7920|7917|7914.3|7911.3|32
1712547000000|2024-04-08 03:30:00|7914|7911|7910.5|7907.5|7914.3|7911.3|7910.5|7907.5|24
1712547300000|2024-04-08 03:35:00|7910.3|7907.3|7909.3|7906.3|7910.3|7907.3|7907|7904|57
1712547600000|2024-04-08 03:40:00|7909|7906|7908.3|7905.3|7909.5|7906.5|7907.5|7904.5|46
1712547900000|2024-04-08 03:45:00|7908.5|7905.5|7908|7905|7908.5|7905.5|7907.5|7904.5|12
1712548200000|2024-04-08 03:50:00|7908.3|7905.3|7909.8|7906.8|7910.5|7907.5|7907.5|7904.5|11
1712548500000|2024-04-08 03:55:00|7910|7907|7910|7907|7910|7907|7908.5|7905.5|10
1712548800000|2024-04-08 04:00:00|7909.8|7906.8|7911|7908|7911|7908|7909.8|7906.8|7
1712549100000|2024-04-08 04:05:00|7910.8|7907.8|7912.5|7909.5|7912.8|7909.8|7910.5|7907.5|10
1712549400000|2024-04-08 04:10:00|7911.5|7908.5|7912|7909|7913|7910|7911|7908|20
1712549700000|2024-04-08 04:15:00|7912.5|7909.5|7912.5|7909.5|7913.5|7910.5|7912.3|7909.3|14
1712550000000|2024-04-08 04:20:00|7912|7909|7912.5|7909.5|7912.5|7909.5|7911.5|7908.5|3
1712550300000|2024-04-08 04:25:00|7912.3|7909.3|7912.5|7909.5|7913|7910|7911.8|7908.8|10
1712550600000|2024-04-08 04:30:00|7912.3|7909.3|7912|7909|7912.5|7909.5|7912|7909|2
1712550900000|2024-04-08 04:35:00|7912.5|7909.5|7911|7908|7912.5|7909.5|7911|7908|8
1712551200000|2024-04-08 04:40:00|7910.5|7907.5|7912.5|7909.5|7913|7910|7910.5|7907.5|7
1712551500000|2024-04-08 04:45:00|7912.8|7909.8|7911|7908|7914|7911|7911|7908|7
1712551800000|2024-04-08 04:50:00|7911.3|7908.3|7913|7910|7914.3|7911.3|7911|7908|26
1712552100000|2024-04-08 04:55:00|7913.5|7910.5|7912|7909|7913.5|7910.5|7912|7909|7
1712552400000|2024-04-08 05:00:00|7911.5|7908.5|7913.5|7910.5|7914|7911|7911.5|7908.5|25
1712552700000|2024-04-08 05:05:00|7913.3|7910.3|7915|7912|7915|7912|7913|7910|10
1712553000000|2024-04-08 05:10:00|7915.3|7912.3|7915.5|7912.5|7916.5|7913.5|7915|7912|11
1712553300000|2024-04-08 05:15:00|7915|7912|7915|7912|7917.3|7914.3|7915|7912|20
1712553600000|2024-04-08 05:20:00|7914.5|7911.5|7915|7912|7916.5|7913.5|7914.5|7911.5|12
1712553900000|2024-04-08 05:25:00|7914.8|7911.8|7914|7911|7915|7912|7913.8|7910.8|2
1712554200000|2024-04-08 05:30:00|7914.3|7911.3|7912.8|7909.8|7914.3|7911.3|7911.5|7908.5|18
1712554500000|2024-04-08 05:35:00|7913|7910|7913.3|7910.3|7914|7911|7911.3|7908.3|27
1712554800000|2024-04-08 05:40:00|7913.5|7910.5|7914.5|7911.5|7916.5|7913.5|7913.3|7910.3|78
1712555100000|2024-04-08 05:45:00|7914|7911|7911|7908|7914.3|7911.3|7910.5|7907.5|34
1712555400000|2024-04-08 05:50:00|7911.5|7908.5|7915|7912|7916.5|7913.5|7911.5|7908.5|38
1712555700000|2024-04-08 05:55:00|7914.8|7911.8|7914.5|7911.5|7915.5|7912.5|7913.3|7910.3|71
1712556000000|2024-04-08 06:00:00|7914.8|7911.8|7913.5|7911.5|7918.3|7916.3|7913.3|7911.3|196
1712556300000|2024-04-08 06:05:00|7913.8|7911.8|7914.8|7912.8|7915.5|7913.5|7912.8|7910.8|62
1712556600000|2024-04-08 06:10:00|7914.3|7912.3|7911.5|7909.5|7914.5|7912.5|7910.5|7908.5|54
1712556900000|2024-04-08 06:15:00|7911.3|7909.3|7909|7907|7911.8|7909.8|7909|7907|200
1712557200000|2024-04-08 06:20:00|7908.8|7906.8|7909.5|7907.5|7910.3|7908.3|7907.5|7905.5|47
1712557500000|2024-04-08 06:25:00|7909.8|7907.8|7911.5|7909.5|7913.8|7911.8|7909.8|7907.8|67
1712557800000|2024-04-08 06:30:00|7912|7910|7910.3|7908.3|7913.5|7911.5|7910.3|7908.3|109
1712558100000|2024-04-08 06:35:00|7910|7908|7910.5|7908.5|7911.3|7909.3|7909.5|7907.5|59
1712558400000|2024-04-08 06:40:00|7910.3|7908.3|7908.5|7906.5|7911.5|7909.5|7908.5|7906.5|52
1712558700000|2024-04-08 06:45:00|7908.3|7906.3|7908|7906|7909.5|7907.5|7907.8|7905.8|49
1712559000000|2024-04-08 06:50:00|7908.3|7906.3|7906.5|7904.5|7908.8|7906.8|7905.3|7903.3|117
1712559300000|2024-04-08 06:55:00|7906|7904|7906|7904|7909.3|7907.3|7905.3|7903.3|175
1712559600000|2024-04-08 07:00:00|7905.5|7904.5|7910.8|7909.8|7918.5|7917.5|7903.8|7902.8|2204
1712559900000|2024-04-08 07:05:00|7911|7910|7904.5|7903.5|7911.5|7910.5|7901.3|7900.3|1330
1712560200000|2024-04-08 07:10:00|7904.8|7903.8|7909|7908|7909.8|7908.8|7903.3|7902.3|828
1712560500000|2024-04-08 07:15:00|7908.5|7907.5|7908.8|7907.8|7909.3|7908.3|7903.5|7902.5|804
1712560800000|2024-04-08 07:20:00|7909.3|7908.3|7907.8|7906.8|7910.3|7909.3|7905.5|7904.5|577
1712561100000|2024-04-08 07:25:00|7907.3|7906.3|7899|7898|7907.8|7906.8|7898.3|7897.3|716
1712561400000|2024-04-08 07:30:00|7898.8|7897.8|7901.5|7900.5|7902.5|7901.5|7896.8|7895.8|751
1712561700000|2024-04-08 07:35:00|7901.8|7900.8|7908.3|7907.3|7908.3|7907.3|7899|7898|554
1712562000000|2024-04-08 07:40:00|7908.8|7907.8|7916.1|7915.1|7916.4|7915.4|7907.8|7906.8|518
1712562300000|2024-04-08 07:45:00|7916.4|7915.4|7923.4|7922.4|7923.9|7922.9|7915.1|7914.1|449
1712562600000|2024-04-08 07:50:00|7923.6|7922.6|7921.1|7920.1|7924.9|7923.9|7921.1|7920.1|463
1712562900000|2024-04-08 07:55:00|7921.4|7920.4|7915.9|7914.9|7922.4|7921.4|7915.9|7914.9|318
1712563200000|2024-04-08 08:00:00|7916.1|7915.1|7916.9|7915.9|7919.6|7918.6|7914.4|7913.4|331
1712563500000|2024-04-08 08:05:00|7917.4|7916.4|7914.1|7913.1|7918.6|7917.6|7912.9|7911.9|252
1712563800000|2024-04-08 08:10:00|7913.9|7912.9|7909.1|7908.1|7914.1|7913.1|7907.1|7906.1|408
1712564100000|2024-04-08 08:15:00|7909.4|7908.4|7902.9|7901.9|7910.9|7909.9|7901.6|7900.6|598
1712564400000|2024-04-08 08:20:00|7902.6|7901.6|7891.9|7890.9|7902.6|7901.6|7889.4|7888.4|701
1712564700000|2024-04-08 08:25:00|7892.1|7891.1|7899.9|7898.9|7900.4|7899.4|7887.9|7886.9|711
1712565000000|2024-04-08 08:30:00|7900.1|7899.1|7911.9|7910.9|7912.1|7911.1|7897.1|7896.1|331
1712565300000|2024-04-08 08:35:00|7911.6|7910.6|7916.9|7915.9|7918.1|7917.1|7910.6|7909.6|396
1712565600000|2024-04-08 08:40:00|7916.6|7915.6|7916.4|7915.4|7919.6|7918.6|7915.4|7914.4|277
1712565900000|2024-04-08 08:45:00|7916.1|7915.1|7916.4|7915.4|7917.4|7916.4|7913.1|7912.1|344
1712566200000|2024-04-08 08:50:00|7916.1|7915.1|7910.1|7909.1|7916.9|7915.9|7908.9|7907.9|318
1712566500000|2024-04-08 08:55:00|7910.4|7909.4|7909.4|7908.4|7910.9|7909.9|7907.9|7906.9|351
1712566800000|2024-04-08 09:00:00|7909.1|7908.1|7910.6|7909.6|7912.9|7911.9|7905.6|7904.6|491
1712567100000|2024-04-08 09:05:00|7910.9|7909.9|7908.6|7907.6|7912.4|7911.4|7906.1|7905.1|248
1712567400000|2024-04-08 09:10:00|7908.9|7907.9|7913.1|7912.1|7915.9|7914.9|7908.6|7907.6|207
1712567700000|2024-04-08 09:15:00|7913.4|7912.4|7915.1|7914.1|7915.4|7914.4|7910.4|7909.4|251
1712568000000|2024-04-08 09:20:00|7914.9|7913.9|7916.6|7915.6|7917.4|7916.4|7913.6|7912.6|238
1712568300000|2024-04-08 09:25:00|7916.9|7915.9|7916.6|7915.6|7917.9|7916.9|7914.9|7913.9|108
1712568600000|2024-04-08 09:30:00|7916.9|7915.9|7919.4|7918.4|7920.9|7919.9|7915.9|7914.9|145
1712568900000|2024-04-08 09:35:00|7919.9|7918.9|7921.9|7920.9|7923.4|7922.4|7919.9|7918.9|151
1712569200000|2024-04-08 09:40:00|7921.4|7920.4|7921.6|7920.6|7922.4|7921.4|7918.6|7917.6|177
1712569500000|2024-04-08 09:45:00|7921.9|7920.9|7922.9|7921.9|7924.6|7923.6|7921.4|7920.4|99
1712569800000|2024-04-08 09:50:00|7923.1|7922.1|7917.6|7916.6|7923.6|7922.6|7917.4|7916.4|221
1712570100000|2024-04-08 09:55:00|7917.4|7916.4|7922.9|7921.9|7923.1|7922.1|7916.9|7915.9|227
1712570400000|2024-04-08 10:00:00|7922.4|7921.4|7920.4|7919.4|7922.6|7921.6|7918.9|7917.9|182
1712570700000|2024-04-08 10:05:00|7920.1|7919.1|7919.6|7918.6|7922.4|7921.4|7919.4|7918.4|84
1712571000000|2024-04-08 10:10:00|7919.4|7918.4|7917.1|7916.1|7920.4|7919.4|7916.4|7915.4|94
1712571300000|2024-04-08 10:15:00|7917.4|7916.4|7919.1|7918.1|7920.6|7919.6|7917.1|7916.1|155
1712571600000|2024-04-08 10:20:00|7919.4|7918.4|7923.4|7922.4|7923.4|7922.4|7917.9|7916.9|162
1712571900000|2024-04-08 10:25:00|7923.1|7922.1|7921.6|7920.6|7923.1|7922.1|7918.9|7917.9|153
1712572200000|2024-04-08 10:30:00|7921.9|7920.9|7922.6|7921.6|7923.6|7922.6|7921.1|7920.1|114
1712572500000|2024-04-08 10:35:00|7922.4|7921.4|7922.6|7921.6|7924.1|7923.1|7921.6|7920.6|90
1712572800000|2024-04-08 10:40:00|7922.9|7921.9|7921.6|7920.6|7922.9|7921.9|7920.9|7919.9|280
1712573100000|2024-04-08 10:45:00|7921.9|7920.9|7922.9|7921.9|7923.4|7922.4|7920.9|7919.9|273
1712573400000|2024-04-08 10:50:00|7923.1|7922.1|7925.4|7924.4|7925.9|7924.9|7921.9|7920.9|146
1712573700000|2024-04-08 10:55:00|7925.6|7924.6|7925.9|7924.9|7926.9|7925.9|7924.9|7923.9|157
1712574000000|2024-04-08 11:00:00|7925.6|7924.6|7929.4|7928.4|7929.4|7928.4|7924.9|7923.9|228
1712574300000|2024-04-08 11:05:00|7929.6|7928.6|7928.4|7927.4|7929.6|7928.6|7927.4|7926.4|164
1712574600000|2024-04-08 11:10:00|7928.6|7927.6|7926.6|7925.6|7929.4|7928.4|7926.6|7925.6|209
1712574900000|2024-04-08 11:15:00|7926.4|7925.4|7927.4|7926.4|7927.6|7926.6|7925.4|7924.4|246
1712575200000|2024-04-08 11:20:00|7926.9|7925.9|7928.1|7927.1|7928.4|7927.4|7926.9|7925.9|121
1712575500000|2024-04-08 11:25:00|7928.4|7927.4|7926.6|7925.6|7928.9|7927.9|7926.4|7925.4|199
1712575800000|2024-04-08 11:30:00|7926.4|7925.4|7927.4|7926.4|7927.4|7926.4|7924.4|7923.4|294
1712576100000|2024-04-08 11:35:00|7927.6|7926.6|7927.1|7926.1|7928.4|7927.4|7926.4|7925.4|179
1712576400000|2024-04-08 11:40:00|7926.1|7925.1|7924.1|7923.1|7926.1|7925.1|7923.1|7922.1|223
1712576700000|2024-04-08 11:45:00|7924.4|7923.4|7924.9|7923.9|7925.6|7924.6|7923.4|7922.4|251
1712577000000|2024-04-08 11:50:00|7925.1|7924.1|7927.4|7926.4|7928.4|7927.4|7924.9|7923.9|174
1712577300000|2024-04-08 11:55:00|7927.1|7926.1|7926.4|7925.4|7927.9|7926.9|7924.9|7923.9|309
1712577600000|2024-04-08 12:00:00|7926.1|7925.1|7931.4|7930.4|7932.9|7931.9|7925.9|7924.9|388
1712577900000|2024-04-08 12:05:00|7931.6|7930.6|7934.4|7933.4|7934.9|7933.9|7930.9|7929.9|355
1712578200000|2024-04-08 12:10:00|7933.9|7932.9|7936.9|7935.9|7936.9|7935.9|7932.9|7931.9|235
1712578500000|2024-04-08 12:15:00|7936.4|7935.4|7937.6|7936.6|7938.9|7937.9|7935.4|7934.4|535
1712578800000|2024-04-08 12:20:00|7937.4|7936.4|7936.4|7935.4|7938.1|7937.1|7935.1|7934.1|317
1712579100000|2024-04-08 12:25:00|7936.1|7935.1|7934.4|7933.4|7936.9|7935.9|7933.4|7932.4|464
1712579400000|2024-04-08 12:30:00|7934.1|7933.1|7939.4|7938.4|7939.9|7938.9|7933.4|7932.4|409
1712579700000|2024-04-08 12:35:00|7939.9|7938.9|7939.6|7938.6|7940.1|7939.1|7937.4|7936.4|214
1712580000000|2024-04-08 12:40:00|7939.4|7938.4|7938.4|7937.4|7940.9|7939.9|7938.1|7937.1|271
1712580300000|2024-04-08 12:45:00|7938.1|7937.1|7938.9|7937.9|7939.9|7938.9|7936.9|7935.9|263
1712580600000|2024-04-08 12:50:00|7938.4|7937.4|7940.9|7939.9|7942.6|7941.6|7938.4|7937.4|347
1712580900000|2024-04-08 12:55:00|7941.4|7940.4|7942.9|7941.9|7943.1|7942.1|7939.4|7938.4|383
1712581200000|2024-04-08 13:00:00|7943.4|7942.4|7943.4|7942.4|7944.1|7943.1|7941.1|7940.1|522
1712581500000|2024-04-08 13:05:00|7943.6|7942.6|7944.4|7943.4|7945.4|7944.4|7942.9|7941.9|370
1712581800000|2024-04-08 13:10:00|7944.6|7943.6|7946.9|7945.9|7946.9|7945.9|7943.9|7942.9|338
1712582100000|2024-04-08 13:15:00|7946.4|7945.4|7948.9|7947.9|7949.4|7948.4|7946.4|7945.4|362
1712582400000|2024-04-08 13:20:00|7948.6|7947.6|7949.4|7948.4|7949.9|7948.9|7948.4|7947.4|342
1712582700000|2024-04-08 13:25:00|7949.9|7948.9|7949.4|7948.4|7951.4|7950.4|7947.9|7946.9|468
1712583000000|2024-04-08 13:30:00|7949.1|7948.1|7952.4|7951.4|7952.4|7951.4|7946.9|7945.9|1238
1712583300000|2024-04-08 13:35:00|7951.9|7950.9|7950.9|7949.9|7952.6|7951.6|7947.6|7946.6|877
1712583600000|2024-04-08 13:40:00|7950.4|7949.4|7947.6|7946.6|7950.9|7949.9|7945.9|7944.9|915
1712583900000|2024-04-08 13:45:00|7947.4|7946.4|7948.4|7947.4|7955.1|7954.1|7947.4|7946.4|863
1712584200000|2024-04-08 13:50:00|7948.9|7947.9|7944.4|7943.4|7949.4|7948.4|7944.4|7943.4|647
1712584500000|2024-04-08 13:55:00|7944.9|7943.9|7939.4|7938.4|7945.4|7944.4|7939.1|7938.1|769
1712584800000|2024-04-08 14:00:00|7939.9|7938.9|7926.9|7925.9|7939.9|7938.9|7926.9|7925.9|964
1712585100000|2024-04-08 14:05:00|7927.4|7926.4|7926.1|7925.1|7930.4|7929.4|7926.1|7925.1|915
1712585400000|2024-04-08 14:10:00|7926.4|7925.4|7925.9|7924.9|7930.6|7929.6|7924.1|7923.1|582
1712585700000|2024-04-08 14:15:00|7925.4|7924.4|7928.6|7927.6|7929.6|7928.6|7924.1|7923.1|652
1712586000000|2024-04-08 14:20:00|7928.4|7927.4|7930.4|7929.4|7930.4|7929.4|7927.4|7926.4|794
1712586300000|2024-04-08 14:25:00|7930.9|7929.9|7932.9|7931.9|7933.6|7932.6|7930.4|7929.4|458
1712586600000|2024-04-08 14:30:00|7932.6|7931.6|7935.9|7934.9|7936.9|7935.9|7930.1|7929.1|773
1712586900000|2024-04-08 14:35:00|7936.1|7935.1|7934.4|7933.4|7936.4|7935.4|7932.4|7931.4|557
1712587200000|2024-04-08 14:40:00|7933.9|7932.9|7935.9|7934.9|7937.6|7936.6|7933.9|7932.9|418
1712587500000|2024-04-08 14:45:00|7936.1|7935.1|7941.1|7940.1|7941.1|7940.1|7934.4|7933.4|403
1712587800000|2024-04-08 14:50:00|7940.9|7939.9|7938.1|7937.1|7941.6|7940.6|7936.9|7935.9|511
1712588100000|2024-04-08 14:55:00|7938.4|7937.4|7939.1|7938.1|7939.9|7938.9|7935.6|7934.6|400
1712588400000|2024-04-08 15:00:00|7939.4|7938.4|7938.9|7937.9|7940.4|7939.4|7935.9|7934.9|560
1712588700000|2024-04-08 15:05:00|7939.1|7938.1|7944.6|7943.6|7944.9|7943.9|7938.9|7937.9|464
1712589000000|2024-04-08 15:10:00|7944.9|7943.9|7946.6|7945.6|7947.9|7946.9|7944.6|7943.6|484
1712589300000|2024-04-08 15:15:00|7946.4|7945.4|7947.9|7946.9|7948.9|7947.9|7944.9|7943.9|501
1712589600000|2024-04-08 15:20:00|7947.4|7946.4|7947.4|7946.4|7948.4|7947.4|7946.9|7945.9|773
1712589900000|2024-04-08 15:25:00|7947.6|7946.6|7945.4|7943.4|7947.9|7946.9|7943.9|7942.4|3526
1712590200000|2024-04-08 15:30:00|7944.9|7942.9|7944.6|7942.6|7945.4|7943.4|7940.9|7938.9|3405
1712590500000|2024-04-08 15:35:00|7944.4|7942.4|7945.9|7943.9|7945.9|7943.9|7940.4|7938.4|1559
1712590800000|2024-04-08 15:40:00|7945.4|7943.4|7945.1|7943.1|7946.4|7944.4|7943.9|7941.9|744
1712591100000|2024-04-08 15:45:00|7944.9|7942.9|7943.9|7941.9|7945.1|7943.1|7942.9|7940.9|652
1712591400000|2024-04-08 15:50:00|7943.6|7941.6|7943.9|7941.9|7945.4|7943.4|7943.4|7941.4|534
1712591700000|2024-04-08 15:55:00|7944.4|7942.4|7942.4|7940.4|7944.4|7942.4|7940.4|7938.4|347
1712592000000|2024-04-08 16:00:00|7942.1|7940.1|7942.9|7940.9|7944.9|7942.9|7940.4|7938.4|263
1712592300000|2024-04-08 16:05:00|7943.4|7941.4|7941.4|7939.4|7943.9|7941.9|7941.4|7939.4|227
1712592600000|2024-04-08 16:10:00|7941.1|7939.1|7938.9|7936.9|7941.9|7939.9|7936.6|7934.6|299
1712592900000|2024-04-08 16:15:00|7938.6|7936.6|7940.1|7938.1|7941.4|7939.4|7937.9|7935.9|181
1712593200000|2024-04-08 16:20:00|7940.4|7938.4|7939.9|7937.9|7941.4|7939.4|7937.9|7935.9|180
1712593500000|2024-04-08 16:25:00|7940.1|7938.1|7944.1|7942.1|7944.4|7942.4|7940.1|7938.1|261
1712593800000|2024-04-08 16:30:00|7944.4|7942.4|7946.1|7944.1|7946.4|7944.4|7943.1|7941.1|211
1712594100000|2024-04-08 16:35:00|7945.9|7943.9|7945.9|7943.9|7947.1|7945.1|7945.1|7943.1|348
1712594400000|2024-04-08 16:40:00|7945.4|7943.4|7947.9|7945.9|7948.6|7946.6|7945.4|7943.4|334
1712594700000|2024-04-08 16:45:00|7948.4|7946.4|7947.9|7945.9|7948.4|7946.4|7946.9|7944.9|136
1712595000000|2024-04-08 16:50:00|7948.1|7946.1|7948.9|7946.9|7948.9|7946.9|7947.9|7945.9|143
1712595300000|2024-04-08 16:55:00|7948.6|7946.6|7950.9|7948.9|7950.9|7948.9|7948.6|7946.6|237
1712595600000|2024-04-08 17:00:00|7950.4|7948.4|7949.9|7947.9|7950.9|7948.9|7949.4|7947.4|110
1712595900000|2024-04-08 17:05:00|7950.4|7948.4|7948.9|7946.9|7950.4|7948.4|7948.6|7946.6|102
1712596200000|2024-04-08 17:10:00|7948.4|7946.4|7947.9|7945.9|7949.1|7947.1|7947.4|7945.4|215
1712596500000|2024-04-08 17:15:00|7947.6|7945.6|7947.9|7945.9|7948.4|7946.4|7946.4|7944.4|199
1712596800000|2024-04-08 17:20:00|7947.6|7945.6|7947.6|7945.6|7949.1|7947.1|7947.4|7945.4|81
1712597100000|2024-04-08 17:25:00|7947.4|7945.4|7947.9|7945.9|7947.9|7945.9|7946.4|7944.4|136
1712597400000|2024-04-08 17:30:00|7947.6|7945.6|7946.9|7944.9|7947.9|7945.9|7946.4|7944.4|95
1712597700000|2024-04-08 17:35:00|7947.4|7945.4|7946.9|7944.9|7947.4|7945.4|7945.9|7943.9|60
1712598000000|2024-04-08 17:40:00|7947.4|7945.4|7947.9|7945.9|7947.9|7945.9|7946.9|7944.9|93
1712598300000|2024-04-08 17:45:00|7947.4|7945.4|7947.4|7945.4|7947.9|7945.9|7946.4|7944.4|59
1712598600000|2024-04-08 17:50:00|7947.6|7945.6|7949.4|7947.4|7949.4|7947.4|7947.4|7945.4|55
1712598900000|2024-04-08 17:55:00|7949.6|7947.6|7949.9|7947.9|7950.4|7948.4|7949.4|7947.4|144
1712599200000|2024-04-08 18:00:00|7949.6|7947.6|7947.4|7945.4|7949.6|7947.6|7946.9|7944.9|88
1712599500000|2024-04-08 18:05:00|7947.9|7945.9|7949.4|7947.4|7949.4|7947.4|7947.4|7945.4|54
1712599800000|2024-04-08 18:10:00|7948.9|7946.9|7949.1|7947.1|7949.9|7947.9|7948.4|7946.4|100
1712600100000|2024-04-08 18:15:00|7949.4|7947.4|7948.9|7946.9|7949.9|7947.9|7948.9|7946.9|64
1712600400000|2024-04-08 18:20:00|7949.1|7947.1|7946.9|7944.9|7949.4|7947.4|7946.9|7944.9|53
1712600700000|2024-04-08 18:25:00|7947.4|7945.4|7948.9|7946.9|7949.4|7947.4|7947.4|7945.4|66
1712601000000|2024-04-08 18:30:00|7949.1|7947.1|7947.9|7945.9|7949.1|7947.1|7947.9|7945.9|70
1712601300000|2024-04-08 18:35:00|7948.1|7946.1|7946.9|7944.9|7948.1|7946.1|7946.4|7944.4|76
1712601600000|2024-04-08 18:40:00|7947.1|7945.1|7946.4|7944.4|7947.4|7945.4|7946.1|7944.1|52
1712601900000|2024-04-08 18:45:00|7946.1|7944.1|7946.9|7944.9|7946.9|7944.9|7944.9|7942.9|84
1712602200000|2024-04-08 18:50:00|7946.6|7944.6|7946.4|7944.4|7946.6|7944.6|7945.4|7943.4|69
1712602500000|2024-04-08 18:55:00|7946.9|7944.9|7948.9|7946.9|7948.9|7946.9|7946.4|7944.4|103
1712602800000|2024-04-08 19:00:00|7948.6|7946.6|7948.4|7946.4|7949.6|7947.6|7947.9|7945.9|83
1712603100000|2024-04-08 19:05:00|7947.9|7945.9|7948.9|7946.9|7948.9|7946.9|7946.1|7944.1|78
1712603400000|2024-04-08 19:10:00|7948.6|7946.6|7949.9|7947.9|7950.4|7948.4|7948.4|7946.4|73
1712603700000|2024-04-08 19:15:00|7949.6|7947.6|7948.9|7946.9|7950.1|7948.1|7947.9|7945.9|95
1712604000000|2024-04-08 19:20:00|7949.1|7947.1|7948.9|7946.9|7949.4|7947.4|7947.9|7945.9|81
1712604300000|2024-04-08 19:25:00|7948.6|7946.6|7949.9|7947.9|7950.1|7948.1|7948.4|7946.4|75
1712604600000|2024-04-08 19:30:00|7949.6|7947.6|7952.4|7950.4|7952.9|7950.9|7949.6|7947.6|88
1712604900000|2024-04-08 19:35:00|7951.9|7949.9|7948.9|7946.9|7952.4|7950.4|7948.4|7946.4|139
1712605200000|2024-04-08 19:40:00|7948.6|7946.6|7946.9|7944.9|7949.4|7947.4|7945.9|7943.9|141
1712605500000|2024-04-08 19:45:00|7947.1|7945.1|7947.4|7945.4|7948.4|7946.4|7946.4|7944.4|91
1712605800000|2024-04-08 19:50:00|7947.1|7945.1|7944.9|7942.9|7947.4|7945.4|7943.4|7941.4|180
1712606100000|2024-04-08 19:55:00|7945.4|7943.4|7945.2|7941.2|7946.1|7944.1|7941.4|7939.4|825
1712606400000|2024-04-08 20:00:00|7945.4|7941.4|7947.9|7943.9|7949|7945|7945.3|7941.3|0
1712606700000|2024-04-08 20:05:00|7947.8|7943.8|7950|7946|7950.3|7946.3|7947.6|7943.6|0
1712607000000|2024-04-08 20:10:00|7949.9|7945.9|7949.9|7945.9|7950.5|7946.5|7949.1|7945.1|0
1712607300000|2024-04-08 20:15:00|7950|7946|7948.9|7944.9|7950.2|7946.2|7948.7|7944.7|0
1712607600000|2024-04-08 20:20:00|7948.8|7944.8|7949.3|7945.3|7950.1|7946.1|7948.7|7944.7|0
1712607900000|2024-04-08 20:25:00|7949.2|7945.2|7948.8|7944.8|7949.3|7945.3|7948.8|7944.8|0
1712608200000|2024-04-08 20:30:00|7947.4|7943.4|7947.5|7943.5|7947.5|7943.5|7947.3|7943.3|0
1712608500000|2024-04-08 20:35:00|7947.6|7943.6|7947.5|7943.5|7947.8|7943.8|7947.3|7943.3|0
1712608800000|2024-04-08 20:40:00|7947.4|7943.4|7948.3|7944.3|7948.3|7944.3|7947.3|7943.3|0
1712609100000|2024-04-08 20:45:00|7949.5|7945.5|7949.1|7945.1|7950.1|7946.1|7949.1|7945.1|0
1712609400000|2024-04-08 20:50:00|7949.2|7945.2|7949.3|7945.3|7949.3|7945.3|7949.1|7945.1|0
1712609700000|2024-04-08 20:55:00|7949.2|7945.2|7949.5|7945.5|7949.9|7945.9|7949.1|7945.1|0
1712610000000|2024-04-08 21:00:00|7948.3|7944.3|7947.6|7943.6|7948.4|7944.4|7947.5|7943.5|0
1712610300000|2024-04-08 21:05:00|7947.5|7943.5|7948.2|7944.2|7948.6|7944.6|7947.5|7943.5|0
1712610600000|2024-04-08 21:10:00|7948.3|7944.3|7948.3|7944.3|7948.4|7944.4|7947.9|7943.9|0
1712610900000|2024-04-08 21:15:00|7948.2|7944.2|7948.3|7944.3|7948.3|7944.3|7948.1|7944.1|0
1712611200000|2024-04-08 21:20:00|7948.2|7944.2|7948.2|7944.2|7948.2|7944.2|7948|7944|0
1712611500000|2024-04-08 21:25:00|7948.1|7944.1|7948.2|7944.2|7948.4|7944.4|7947.8|7943.8|0
1712611800000|2024-04-08 21:30:00|7948.1|7944.1|7947.6|7943.6|7948.2|7944.2|7947.6|7943.6|0
1712612100000|2024-04-08 21:35:00|7947.5|7943.5|7947.6|7943.6|7947.6|7943.6|7947.5|7943.5|0
1712612700000|2024-04-08 21:45:00|7947.7|7943.7|7947.9|7943.9|7947.9|7943.9|7947.7|7943.7|0
1712613000000|2024-04-08 21:50:00|7947.8|7943.8|7947.8|7943.8|7947.9|7943.9|7947.8|7943.8|0
1712613300000|2024-04-08 21:55:00|7947.9|7943.9|7948.3|7944.3|7948.9|7944.9|7947.9|7943.9|0
1712613600000|2024-04-08 22:00:00|7948.6|7944.6|7949.6|7945.6|7951.5|7947.5|7948.6|7944.6|0
1712613900000|2024-04-08 22:05:00|7949.7|7945.7|7948.6|7944.6|7949.7|7945.7|7948.4|7944.4|0
1712614200000|2024-04-08 22:10:00|7948.7|7944.7|7949.1|7945.1|7949.1|7945.1|7948.6|7944.6|0
1712614500000|2024-04-08 22:15:00|7950.3|7946.3|7950|7946|7950.6|7946.6|7949.2|7945.2|0
1712614800000|2024-04-08 22:20:00|7950.1|7946.1|7950|7946|7950.2|7946.2|7949.7|7945.7|0
1712615100000|2024-04-08 22:25:00|7950.1|7946.1|7950|7946|7950.4|7946.4|7950|7946|0
1712615400000|2024-04-08 22:30:00|7948.9|7944.9|7949.4|7945.4|7949.4|7945.4|7948.8|7944.8|0
1712615700000|2024-04-08 22:35:00|7949.3|7945.3|7948.8|7944.8|7949.3|7945.3|7948.6|7944.6|0
1712616000000|2024-04-08 22:40:00|7948.6|7944.6|7948.6|7944.6|7949.1|7945.1|7948.6|7944.6|0
1712616300000|2024-04-08 22:45:00|7949.8|7945.8|7950|7946|7950.2|7946.2|7949.4|7945.4|0
1712616600000|2024-04-08 22:50:00|7950.1|7946.1|7950.7|7946.7|7950.7|7946.7|7950.1|7946.1|0
1712616900000|2024-04-08 22:55:00|7950.8|7946.8|7950.7|7946.7|7950.9|7946.9|7950.4|7946.4|0
1712617200000|2024-04-08 23:00:00|7950.6|7946.6|7950.1|7946.1|7950.9|7946.9|7950.1|7946.1|0
1712617500000|2024-04-08 23:05:00|7950|7946|7950.1|7946.1|7950.4|7946.4|7949.9|7945.9|0
1712617800000|2024-04-08 23:10:00|7950|7946|7949.9|7945.9|7950.1|7946.1|7949.9|7945.9|0
1712618100000|2024-04-08 23:15:00|7948.5|7944.5|7948.6|7944.6|7948.6|7944.6|7947.8|7943.8|0
1712618400000|2024-04-08 23:20:00|7948.4|7944.4|7948.1|7944.1|7948.6|7944.6|7947.8|7943.8|0
1712618700000|2024-04-08 23:25:00|7948|7944|7947.5|7943.5|7948.1|7944.1|7947.5|7943.5|0
1712619000000|2024-04-08 23:30:00|7948.9|7944.9|7949.3|7945.3|7949.9|7945.9|7948.8|7944.8|0
1712619300000|2024-04-08 23:35:00|7949.2|7945.2|7949.6|7945.6|7949.6|7945.6|7949.1|7945.1|0
1712619600000|2024-04-08 23:40:00|7949.5|7945.5|7949.3|7945.3|7949.6|7945.6|7948.2|7944.2|0
1712619900000|2024-04-08 23:45:00|7949.4|7945.4|7949.9|7945.9|7950.1|7946.1|7949.3|7945.3|0
1712620200000|2024-04-08 23:50:00|7949.8|7945.8|7948.8|7944.8|7949.8|7945.8|7948.8|7944.8|0
1712620500000|2024-04-08 23:55:00|7948.7|7944.7|7947.8|7943.8|7948.7|7944.7|7947.8|7943.8|0
1712620800000|2024-04-09 00:00:00|7946.6|7942.6|7941.6|7938.6|7947|7943.6|7941.1|7938.1|118
1712621100000|2024-04-09 00:05:00|7941.9|7938.9|7943.9|7940.9|7947.1|7944.1|7941.4|7938.4|45
1712621400000|2024-04-09 00:10:00|7943.6|7940.6|7945.1|7942.1|7945.6|7942.6|7942.9|7939.9|17
1712621700000|2024-04-09 00:15:00|7944.9|7941.9|7941.9|7938.9|7944.9|7941.9|7941.9|7938.9|19
1712622000000|2024-04-09 00:20:00|7942.1|7939.1|7942.1|7939.1|7942.1|7939.1|7941.9|7938.9|7
1712622300000|2024-04-09 00:25:00|7942.4|7939.4|7938.6|7935.6|7942.4|7939.4|7938.4|7935.4|43
1712622600000|2024-04-09 00:30:00|7938.9|7935.9|7941.6|7938.6|7942.6|7939.6|7938.9|7935.9|22
1712622900000|2024-04-09 00:35:00|7942.6|7939.6|7943.1|7940.1|7944.1|7941.1|7942.6|7939.6|7
1712623200000|2024-04-09 00:40:00|7942.9|7939.9|7941.1|7938.1|7942.9|7939.9|7940.9|7937.9|14
1712623500000|2024-04-09 00:45:00|7940.9|7937.9|7941.1|7938.1|7941.9|7938.9|7940.6|7937.6|10
1712623800000|2024-04-09 00:50:00|7940.9|7937.9|7940.9|7937.9|7941.9|7938.9|7939.6|7936.6|17
1712624100000|2024-04-09 00:55:00|7942.1|7939.1|7941.6|7938.6|7942.4|7939.4|7940.4|7937.4|15
1712624400000|2024-04-09 01:00:00|7941.9|7938.9|7942.1|7939.1|7944.4|7941.4|7941.9|7938.9|31
1712624700000|2024-04-09 01:05:00|7942.4|7939.4|7940.1|7937.1|7942.9|7939.9|7939.9|7936.9|29
1712625000000|2024-04-09 01:10:00|7940.6|7937.6|7941.1|7938.1|7941.9|7938.9|7940.1|7937.1|14
1712625300000|2024-04-09 01:15:00|7940.9|7937.9|7940.1|7937.1|7941.4|7938.4|7939.9|7936.9|9
1712625600000|2024-04-09 01:20:00|7939.9|7936.9|7940.6|7937.6|7941.1|7938.1|7939.9|7936.9|9
1712625900000|2024-04-09 01:25:00|7940.9|7937.9|7941.9|7938.9|7942.4|7939.4|7940.9|7937.9|3
1712626200000|2024-04-09 01:30:00|7942.1|7939.1|7947.4|7944.4|7947.9|7944.9|7942.1|7939.1|63
1712626500000|2024-04-09 01:35:00|7947.1|7944.1|7945.1|7942.1|7947.6|7944.6|7945.1|7942.1|28
1712626800000|2024-04-09 01:40:00|7944.9|7941.9|7944.1|7941.1|7946.1|7943.1|7943.1|7940.1|33
1712627100000|2024-04-09 01:45:00|7944.4|7941.4|7945.6|7942.6|7945.6|7942.6|7943.6|7940.6|16
1712627400000|2024-04-09 01:50:00|7945.4|7942.4|7944.1|7941.1|7945.6|7942.6|7943.6|7940.6|4
1712627700000|2024-04-09 01:55:00|7943.9|7940.9|7942.1|7939.1|7944.4|7941.4|7941.9|7938.9|5
1712628000000|2024-04-09 02:00:00|7941.9|7938.9|7940.6|7937.6|7943.6|7940.6|7939.6|7936.6|20
1712628300000|2024-04-09 02:05:00|7940.9|7937.9|7941.1|7938.1|7941.9|7938.9|7939.6|7936.6|20
1712628600000|2024-04-09 02:10:00|7940.9|7937.9|7940.9|7937.9|7941.4|7938.4|7940.4|7937.4|1
1712628900000|2024-04-09 02:15:00|7941.1|7938.1|7943.1|7940.1|7943.4|7940.4|7941.1|7938.1|9
1712629200000|2024-04-09 02:20:00|7942.9|7939.9|7943.6|7940.6|7943.6|7940.6|7942.1|7939.1|2
1712629500000|2024-04-09 02:25:00|7943.4|7940.4|7942.6|7939.6|7943.6|7940.6|7942.1|7939.1|6
1712629800000|2024-04-09 02:30:00|7942.4|7939.4|7939.6|7936.6|7942.4|7939.4|7938.6|7935.6|4
1712630100000|2024-04-09 02:35:00|7939.1|7936.1|7937.9|7934.9|7939.6|7936.6|7937.6|7934.6|11
1712630400000|2024-04-09 02:40:00|7937.6|7934.6|7937.9|7934.9|7939.1|7936.1|7937.6|7934.6|7
1712630700000|2024-04-09 02:45:00|7937.6|7934.6|7939.1|7936.1|7939.4|7936.4|7937.6|7934.6|8
1712631000000|2024-04-09 02:50:00|7939.4|7936.4|7941.1|7938.1|7941.6|7938.6|7939.1|7936.1|12
1712631300000|2024-04-09 02:55:00|7940.9|7937.9|7941.1|7938.1|7941.1|7938.1|7939.6|7936.6|3
1712631600000|2024-04-09 03:00:00|7940.9|7937.9|7940.9|7937.9|7941.6|7938.6|7940.6|7937.6|5
1712631900000|2024-04-09 03:05:00|7940.4|7937.4|7940.6|7937.6|7940.9|7937.9|7939.4|7936.4|12
1712632200000|2024-04-09 03:10:00|7940.1|7937.1|7942.1|7939.1|7942.1|7939.1|7940.1|7937.1|9
1712632500000|2024-04-09 03:15:00|7942.6|7939.6|7942.1|7939.1|7942.6|7939.6|7940.9|7937.9|16
1712632800000|2024-04-09 03:20:00|7941.6|7938.6|7942.1|7939.1|7942.4|7939.4|7941.1|7938.1|13
1712633100000|2024-04-09 03:25:00|7941.9|7938.9|7941.9|7938.9|7941.9|7938.9|7941.4|7938.4|1
1712633400000|2024-04-09 03:30:00|7942.4|7939.4|7941.1|7938.1|7942.9|7939.9|7940.9|7937.9|10
1712633700000|2024-04-09 03:35:00|7940.6|7937.6|7942.1|7939.1|7942.4|7939.4|7940.4|7937.4|2
1712634000000|2024-04-09 03:40:00|7942.4|7939.4|7942.1|7939.1|7942.6|7939.6|7942.1|7939.1|1
1712634300000|2024-04-09 03:45:00|7941.9|7938.9|7941.6|7938.6|7942.1|7939.1|7940.9|7937.9|7
1712634600000|2024-04-09 03:50:00|7941.1|7938.1|7941.6|7938.6|7942.1|7939.1|7940.6|7937.6|6
1712634900000|2024-04-09 03:55:00|7941.4|7938.4|7942.1|7939.1|7942.4|7939.4|7941.1|7938.1|2
1712635200000|2024-04-09 04:00:00|7942.4|7939.4|7942.1|7939.1|7942.9|7939.9|7942.1|7939.1|5
1712635500000|2024-04-09 04:05:00|7941.9|7938.9|7942.6|7939.6|7942.6|7939.6|7941.9|7938.9|7
1712635800000|2024-04-09 04:10:00|7942.9|7939.9|7943.9|7940.9|7944.1|7941.1|7942.4|7939.4|14
1712636100000|2024-04-09 04:15:00|7944.1|7941.1|7944.1|7941.1|7944.1|7941.1|7943.9|7940.9|1
1712636400000|2024-04-09 04:20:00|7944.6|7941.6|7944.1|7941.1|7945.4|7942.4|7943.9|7940.9|9
1712636700000|2024-04-09 04:25:00|7943.9|7940.9|7944.9|7941.9|7945.1|7942.1|7943.9|7940.9|4
1712637000000|2024-04-09 04:30:00|7945.1|7942.1|7945.6|7942.6|7946.1|7943.1|7944.9|7941.9|8
1712637300000|2024-04-09 04:35:00|7945.4|7942.4|7945.4|7942.4|7946.4|7943.4|7945.4|7942.4|12
1712637600000|2024-04-09 04:40:00|7945.1|7942.1|7945.4|7942.4|7945.9|7942.9|7944.9|7941.9|47
1712637900000|2024-04-09 04:45:00|7945.6|7942.6|7944.6|7941.6|7945.6|7942.6|7944.4|7941.4|25
1712638200000|2024-04-09 04:50:00|7944.4|7941.4|7944.4|7941.4|7944.9|7941.9|7944.4|7941.4|4
1712638500000|2024-04-09 04:55:00|7944.9|7941.9|7944.1|7941.1|7944.9|7941.9|7943.9|7940.9|11
1712638800000|2024-04-09 05:00:00|7943.9|7940.9|7944.6|7941.6|7944.9|7941.9|7942.9|7939.9|41
1712639100000|2024-04-09 05:05:00|7944.9|7941.9|7946.6|7943.6|7946.9|7943.9|7944.9|7941.9|80
1712639400000|2024-04-09 05:10:00|7946.9|7943.9|7946.1|7943.1|7947.1|7944.1|7945.1|7942.1|11
1712639700000|2024-04-09 05:15:00|7945.6|7942.6|7945.1|7942.1|7947.6|7944.6|7945.1|7942.1|48
1712640000000|2024-04-09 05:20:00|7945.4|7942.4|7944.4|7941.4|7945.9|7942.9|7944.4|7941.4|11
1712640300000|2024-04-09 05:25:00|7944.1|7941.1|7943.1|7940.1|7944.4|7941.4|7943.1|7940.1|4
1712640600000|2024-04-09 05:30:00|7942.9|7939.9|7943.1|7940.1|7943.1|7940.1|7941.9|7938.9|5
1712640900000|2024-04-09 05:35:00|7942.9|7939.9|7942.6|7939.6|7944.4|7941.4|7941.6|7938.6|32
1712641200000|2024-04-09 05:40:00|7943.6|7940.6|7943.1|7940.1|7944.1|7941.1|7942.6|7939.6|64
1712641500000|2024-04-09 05:45:00|7942.9|7939.9|7945.6|7942.6|7945.6|7942.6|7942.4|7939.4|9
1712641800000|2024-04-09 05:50:00|7945.9|7942.9|7943.6|7940.6|7945.9|7942.9|7943.6|7940.6|6
1712642100000|2024-04-09 05:55:00|7943.4|7940.4|7943.1|7940.1|7943.6|7940.6|7942.9|7939.9|9
1712642400000|2024-04-09 06:00:00|7942.6|7940.6|7939.6|7937.6|7943.9|7941.9|7939.4|7937.4|120
1712642700000|2024-04-09 06:05:00|7939.9|7937.9|7940.4|7938.4|7941.1|7939.1|7939.4|7937.4|37
1712643000000|2024-04-09 06:10:00|7940.6|7938.6|7939.1|7937.1|7940.9|7938.9|7939.1|7937.1|50
1712643300000|2024-04-09 06:15:00|7938.9|7936.9|7937.6|7935.6|7939.1|7937.1|7937.4|7935.4|72
1712643600000|2024-04-09 06:20:00|7937.9|7935.9|7935.9|7933.9|7937.9|7935.9|7935.6|7933.6|80
1712643900000|2024-04-09 06:25:00|7935.6|7933.6|7936.6|7934.6|7936.6|7934.6|7935.4|7933.4|33
1712644200000|2024-04-09 06:30:00|7936.4|7934.4|7938.1|7936.1|7938.4|7936.4|7936.4|7934.4|56
1712644500000|2024-04-09 06:35:00|7937.9|7935.9|7937.6|7935.6|7939.1|7937.1|7937.6|7935.6|76
1712644800000|2024-04-09 06:40:00|7937.4|7935.4|7938.9|7936.9|7938.9|7936.9|7937.4|7935.4|69
1712645100000|2024-04-09 06:45:00|7938.4|7936.4|7938.1|7936.1|7938.4|7936.4|7937.4|7935.4|62
1712645400000|2024-04-09 06:50:00|7937.9|7935.9|7936.6|7934.6|7938.4|7936.4|7936.6|7934.6|60
1712645700000|2024-04-09 06:55:00|7936.9|7934.9|7932.6|7930.6|7937.4|7935.4|7932.4|7930.4|188
1712646000000|2024-04-09 07:00:00|7932.1|7931.1|7927.1|7926.1|7934.4|7933.4|7926.4|7925.4|2824
1712646300000|2024-04-09 07:05:00|7926.9|7925.9|7923.6|7922.6|7926.9|7925.9|7923.1|7922.1|895
1712646600000|2024-04-09 07:10:00|7923.4|7922.4|7926.6|7925.6|7926.9|7925.9|7921.4|7920.4|653
1712646900000|2024-04-09 07:15:00|7926.9|7925.9|7932.6|7931.6|7933.1|7932.1|7926.9|7925.9|572
1712647200000|2024-04-09 07:20:00|7932.9|7931.9|7938.9|7937.9|7939.4|7938.4|7932.9|7931.9|516
1712647500000|2024-04-09 07:25:00|7938.4|7937.4|7938.6|7937.6|7939.4|7938.4|7935.4|7934.4|519
1712647800000|2024-04-09 07:30:00|7938.4|7937.4|7942.1|7941.1|7943.6|7942.6|7937.9|7936.9|748
1712648100000|2024-04-09 07:35:00|7942.4|7941.4|7943.6|7942.6|7943.9|7942.9|7939.9|7938.9|483
1712648400000|2024-04-09 07:40:00|7943.9|7942.9|7943.4|7942.4|7944.6|7943.6|7942.6|7941.6|428
1712648700000|2024-04-09 07:45:00|7943.1|7942.1|7949.6|7948.6|7949.9|7948.9|7942.9|7941.9|442
1712649000000|2024-04-09 07:50:00|7949.4|7948.4|7947.6|7946.6|7950.6|7949.6|7947.1|7946.1|474
1712649300000|2024-04-09 07:55:00|7947.4|7946.4|7944.1|7943.1|7948.6|7947.6|7943.6|7942.6|281
1712649600000|2024-04-09 08:00:00|7943.9|7942.9|7953.6|7952.6|7953.9|7952.9|7942.6|7941.6|701
1712649900000|2024-04-09 08:05:00|7953.9|7952.9|7947.4|7946.4|7954.4|7953.4|7946.6|7945.6|477
1712650200000|2024-04-09 08:10:00|7947.1|7946.1|7947.1|7946.1|7949.4|7948.4|7946.6|7945.6|278
1712650500000|2024-04-09 08:15:00|7947.4|7946.4|7951.1|7950.1|7951.9|7950.9|7947.1|7946.1|296
1712650800000|2024-04-09 08:20:00|7950.9|7949.9|7952.1|7951.1|7955.4|7954.4|7950.9|7949.9|433
1712651100000|2024-04-09 08:25:00|7952.4|7951.4|7955.9|7954.9|7955.9|7954.9|7950.6|7949.6|330
1712651400000|2024-04-09 08:30:00|7956.1|7955.1|7954.1|7953.1|7956.6|7955.6|7953.9|7952.9|347
1712651700000|2024-04-09 08:35:00|7953.9|7952.9|7956.1|7955.1|7957.1|7956.1|7953.9|7952.9|250
1712652000000|2024-04-09 08:40:00|7955.9|7954.9|7953.1|7952.1|7956.4|7955.4|7951.4|7950.4|489
1712652300000|2024-04-09 08:45:00|7952.9|7951.9|7953.4|7952.4|7954.6|7953.6|7950.4|7949.4|349
1712652600000|2024-04-09 08:50:00|7953.1|7952.1|7957.1|7956.1|7957.1|7956.1|7951.1|7950.1|293
1712652900000|2024-04-09 08:55:00|7957.4|7956.4|7956.9|7955.9|7959.4|7958.4|7956.4|7955.4|303
1712653200000|2024-04-09 09:00:00|7956.6|7955.6|7959.9|7958.9|7960.4|7959.4|7955.9|7954.9|367
1712653500000|2024-04-09 09:05:00|7960.1|7959.1|7957.9|7956.9|7961.1|7960.1|7957.1|7956.1|376
1712653800000|2024-04-09 09:10:00|7957.6|7956.6|7961.6|7960.6|7962.6|7961.6|7957.4|7956.4|324
1712654100000|2024-04-09 09:15:00|7961.4|7960.4|7961.4|7960.4|7961.9|7960.9|7956.9|7955.9|299
1712654400000|2024-04-09 09:20:00|7961.9|7960.9|7961.9|7960.9|7962.4|7961.4|7960.4|7959.4|237
1712654700000|2024-04-09 09:25:00|7961.6|7960.6|7958.9|7957.9|7962.4|7961.4|7957.9|7956.9|330
1712655000000|2024-04-09 09:30:00|7959.1|7958.1|7957.4|7956.4|7960.1|7959.1|7955.9|7954.9|230
1712655300000|2024-04-09 09:35:00|7956.9|7955.9|7955.4|7954.4|7957.9|7956.9|7953.9|7952.9|208
1712655600000|2024-04-09 09:40:00|7954.9|7953.9|7952.4|7951.4|7956.4|7955.4|7950.6|7949.6|401
1712655900000|2024-04-09 09:45:00|7951.9|7950.9|7953.6|7952.6|7954.9|7953.9|7949.4|7948.4|445
1712656200000|2024-04-09 09:50:00|7953.4|7952.4|7952.6|7951.6|7953.9|7952.9|7951.4|7950.4|347
1712656500000|2024-04-09 09:55:00|7952.9|7951.9|7950.9|7949.9|7955.4|7954.4|7950.9|7949.9|381
1712656800000|2024-04-09 10:00:00|7950.4|7949.4|7951.1|7950.1|7952.4|7951.4|7948.9|7947.9|285
1712657100000|2024-04-09 10:05:00|7950.9|7949.9|7946.6|7945.6|7951.4|7950.4|7946.6|7945.6|215
1712657400000|2024-04-09 10:10:00|7946.9|7945.9|7949.4|7948.4|7949.9|7948.9|7946.4|7945.4|277
1712657700000|2024-04-09 10:15:00|7949.6|7948.6|7951.1|7950.1|7951.4|7950.4|7948.4|7947.4|191
1712658000000|2024-04-09 10:20:00|7951.4|7950.4|7953.4|7952.4|7953.4|7952.4|7949.4|7948.4|278
1712658300000|2024-04-09 10:25:00|7952.9|7951.9|7951.4|7950.4|7955.4|7954.4|7950.6|7949.6|265
1712658600000|2024-04-09 10:30:00|7951.6|7950.6|7944.4|7943.4|7952.4|7951.4|7944.4|7943.4|313
1712658900000|2024-04-09 10:35:00|7944.1|7943.1|7940.4|7939.4|7944.9|7943.9|7938.4|7937.4|413
1712659200000|2024-04-09 10:40:00|7940.9|7939.9|7941.9|7940.9|7943.4|7942.4|7940.4|7939.4|382
1712659500000|2024-04-09 10:45:00|7941.6|7940.6|7940.4|7939.4|7943.4|7942.4|7939.6|7938.6|257
1712659800000|2024-04-09 10:50:00|7940.6|7939.6|7942.9|7941.9|7943.4|7942.4|7939.4|7938.4|302
1712660100000|2024-04-09 10:55:00|7943.1|7942.1|7944.9|7943.9|7945.9|7944.9|7940.9|7939.9|371
1712660400000|2024-04-09 11:00:00|7945.1|7944.1|7952.9|7951.9|7953.1|7952.1|7944.9|7943.9|602
1712660700000|2024-04-09 11:05:00|7952.4|7951.4|7952.4|7951.4|7952.6|7951.6|7947.6|7946.6|419
1712661000000|2024-04-09 11:10:00|7951.9|7950.9|7955.6|7954.6|7955.9|7954.9|7948.9|7947.9|354
1712661300000|2024-04-09 11:15:00|7955.9|7954.9|7952.4|7951.4|7957.4|7956.4|7951.4|7950.4|334
1712661600000|2024-04-09 11:20:00|7952.9|7951.9|7954.6|7953.6|7956.1|7955.1|7951.9|7950.9|308
1712661900000|2024-04-09 11:25:00|7954.9|7953.9|7954.9|7953.9|7955.6|7954.6|7952.6|7951.6|314
1712662200000|2024-04-09 11:30:00|7955.1|7954.1|7955.9|7954.9|7956.6|7955.6|7953.4|7952.4|325
1712662500000|2024-04-09 11:35:00|7955.4|7954.4|7956.6|7955.6|7957.4|7956.4|7954.4|7953.4|378
1712662800000|2024-04-09 11:40:00|7957.2|7956.2|7954.2|7953.2|7957.5|7956.5|7953.5|7952.5|203
1712663100000|2024-04-09 11:45:00|7954.5|7953.5|7954.7|7953.7|7955.7|7954.7|7952.5|7951.5|232
1712663400000|2024-04-09 11:50:00|7955|7954|7954.5|7953.5|7955|7954|7953|7952|246
1712663700000|2024-04-09 11:55:00|7954|7953|7956|7955|7956|7955|7953|7952|191
1712664000000|2024-04-09 12:00:00|7956.5|7955.5|7956.7|7955.7|7958.5|7957.5|7955|7954|291
1712664300000|2024-04-09 12:05:00|7956.5|7955.5|7957|7956|7958.7|7957.7|7956|7955|251
1712664600000|2024-04-09 12:10:00|7957.2|7956.2|7958|7957|7961|7960|7956.5|7955.5|399
1712664900000|2024-04-09 12:15:00|7958.5|7957.5|7960.7|7959.7|7961.2|7960.2|7958|7957|248
1712665200000|2024-04-09 12:20:00|7961|7960|7959.5|7958.5|7961|7960|7957|7956|383
1712665500000|2024-04-09 12:25:00|7959.7|7958.7|7957.2|7956.2|7960|7959|7956.5|7955.5|352
1712665800000|2024-04-09 12:30:00|7957.5|7956.5|7960|7959|7961|7960|7957|7956|323
1712666100000|2024-04-09 12:35:00|7959.7|7958.7|7959.7|7958.7|7960|7959|7957.2|7956.2|365
1712666400000|2024-04-09 12:40:00|7959.5|7958.5|7959.7|7958.7|7960|7959|7957.5|7956.5|305
1712666700000|2024-04-09 12:45:00|7960|7959|7956.5|7955.5|7960|7959|7955.2|7954.2|259
1712667000000|2024-04-09 12:50:00|7957|7956|7950.5|7949.5|7957|7956|7950|7949|335
1712667300000|2024-04-09 12:55:00|7950|7949|7955.5|7954.5|7956|7955|7949.5|7948.5|306
1712667600000|2024-04-09 13:00:00|7955|7954|7954.2|7953.2|7957|7956|7953|7952|388
1712667900000|2024-04-09 13:05:00|7954.5|7953.5|7951|7950|7956|7955|7951|7950|234
1712668200000|2024-04-09 13:10:00|7951.2|7950.2|7948.5|7947.5|7952.5|7951.5|7948.5|7947.5|267
1712668500000|2024-04-09 13:15:00|7948|7947|7949|7948|7950.5|7949.5|7947|7946|501
1712668800000|2024-04-09 13:20:00|7949.2|7948.2|7946.5|7945.5|7949.5|7948.5|7946.5|7945.5|482
1712669100000|2024-04-09 13:25:00|7946.2|7945.2|7952.5|7951.5|7952.5|7951.5|7946|7945|444
1712669400000|2024-04-09 13:30:00|7952.2|7951.2|7961|7960|7961.2|7960.2|7948.5|7947.5|1280
1712669700000|2024-04-09 13:35:00|7960.5|7959.5|7962|7961|7962|7961|7956|7955|432
1712670000000|2024-04-09 13:40:00|7962.2|7961.2|7955.5|7954.5|7962.5|7961.5|7954.5|7953.5|596
1712670300000|2024-04-09 13:45:00|7955|7954|7951.5|7950.5|7956|7955|7950.7|7949.7|562
1712670600000|2024-04-09 13:50:00|7951.7|7950.7|7941.2|7940.2|7954|7953|7941|7940|661
1712670900000|2024-04-09 13:55:00|7941|7940|7944.5|7943.5|7944.5|7943.5|7936.2|7935.2|940
1712671200000|2024-04-09 14:00:00|7944.2|7943.2|7949.5|7948.5|7950.2|7949.2|7942.5|7941.5|665
1712671500000|2024-04-09 14:05:00|7949.2|7948.2|7952.5|7951.5|7952.5|7951.5|7947.2|7946.2|589
1712671800000|2024-04-09 14:10:00|7953.2|7952.2|7951.2|7950.2|7954.2|7953.2|7946.9|7945.9|662
1712672100000|2024-04-09 14:15:00|7951.4|7950.4|7951.7|7950.7|7953.7|7952.7|7949.7|7948.7|659
1712672400000|2024-04-09 14:20:00|7951.2|7950.2|7952.2|7951.2|7954.2|7953.2|7950.7|7949.7|418
1712672700000|2024-04-09 14:25:00|7952.7|7951.7|7948.2|7947.2|7954.2|7953.2|7945.9|7944.9|827
1712673000000|2024-04-09 14:30:00|7947.9|7946.9|7939.7|7938.7|7947.9|7946.9|7936.2|7935.2|1544
1712673300000|2024-04-09 14:35:00|7940.2|7939.2|7926.2|7925.2|7940.2|7939.2|7924.4|7923.4|1450
1712673600000|2024-04-09 14:40:00|7926.7|7925.7|7922.7|7921.7|7928.2|7927.2|7917.2|7916.2|1538
1712673900000|2024-04-09 14:45:00|7923.2|7922.2|7921.9|7920.9|7927.2|7926.2|7920.7|7919.7|1070
1712674200000|2024-04-09 14:50:00|7921.7|7920.7|7922.7|7921.7|7924.2|7923.2|7918.7|7917.7|982
1712674500000|2024-04-09 14:55:00|7923.2|7922.2|7930.7|7929.7|7931.9|7930.9|7921.9|7920.9|896
1712674800000|2024-04-09 15:00:00|7930.4|7929.4|7930.7|7929.7|7932.2|7931.2|7927.2|7926.2|844
1712675100000|2024-04-09 15:05:00|7930.9|7929.9|7934.4|7933.4|7935.7|7934.7|7929.2|7928.2|864
1712675400000|2024-04-09 15:10:00|7934.2|7933.2|7931.2|7930.2|7935.7|7934.7|7930.4|7929.4|1195
1712675700000|2024-04-09 15:15:00|7931.4|7930.4|7935.7|7934.7|7936.7|7935.7|7931.4|7930.4|1149
1712676000000|2024-04-09 15:20:00|7935.2|7934.2|7931.2|7930.2|7936.7|7935.7|7931.2|7930.2|1061
1712676300000|2024-04-09 15:25:00|7931.4|7930.4|7933.7|7931.7|7934.2|7933.2|7930.9|7929.9|2985
1712676600000|2024-04-09 15:30:00|7934.2|7932.2|7936.2|7934.2|7936.7|7934.7|7932.2|7930.2|4941
1712676900000|2024-04-09 15:35:00|7935.9|7933.9|7933.7|7931.7|7937.2|7935.2|7932.9|7930.9|1643
1712677200000|2024-04-09 15:40:00|7934.2|7932.2|7937.4|7935.4|7938.4|7936.4|7931.7|7929.7|577
1712677500000|2024-04-09 15:45:00|7937.7|7935.7|7939.9|7937.9|7940.7|7938.7|7937.2|7935.2|419
1712677800000|2024-04-09 15:50:00|7940.2|7938.2|7935.2|7933.2|7940.2|7938.2|7933.7|7931.7|333
1712678100000|2024-04-09 15:55:00|7935.7|7933.7|7935.7|7933.7|7936.7|7934.7|7933.7|7931.7|645
1712678400000|2024-04-09 16:00:00|7936.2|7934.2|7939.2|7937.2|7939.7|7937.7|7935.7|7933.7|353
1712678700000|2024-04-09 16:05:00|7939.4|7937.4|7938.7|7936.7|7939.7|7937.7|7935.4|7933.4|261
1712679000000|2024-04-09 16:10:00|7938.2|7936.2|7941.2|7939.2|7942.2|7940.2|7938.2|7936.2|215
1712679300000|2024-04-09 16:15:00|7941.7|7939.7|7941.7|7939.7|7942.2|7940.2|7940.7|7938.7|330
1712679600000|2024-04-09 16:20:00|7942.2|7940.2|7943.2|7941.2|7944.2|7942.2|7941.2|7939.2|253
1712679900000|2024-04-09 16:25:00|7942.9|7940.9|7942.7|7940.7|7944.2|7942.2|7942.2|7940.2|180
1712680200000|2024-04-09 16:30:00|7942.4|7940.4|7945.7|7943.7|7946.2|7944.2|7942.2|7940.2|184
1712680500000|2024-04-09 16:35:00|7945.2|7943.2|7943.7|7941.7|7945.2|7943.2|7942.4|7940.4|127
1712680800000|2024-04-09 16:40:00|7943.4|7941.4|7942.2|7940.2|7943.4|7941.4|7941.7|7939.7|142
1712681100000|2024-04-09 16:45:00|7941.9|7939.9|7940.7|7938.7|7942.7|7940.7|7939.7|7937.7|138
1712681400000|2024-04-09 16:50:00|7941.2|7939.2|7935.7|7933.7|7941.2|7939.2|7934.7|7932.7|153
1712681700000|2024-04-09 16:55:00|7935.4|7933.4|7937.4|7935.4|7938.2|7936.2|7935.4|7933.4|143
1712682000000|2024-04-09 17:00:00|7937.7|7935.7|7939.9|7937.9|7940.2|7938.2|7936.7|7934.7|147
1712682300000|2024-04-09 17:05:00|7940.2|7938.2|7940.7|7938.7|7941.7|7939.7|7939.2|7937.2|139
1712682600000|2024-04-09 17:10:00|7940.2|7938.2|7941.2|7939.2|7941.9|7939.9|7939.2|7937.2|133
1712682900000|2024-04-09 17:15:00|7941.4|7939.4|7941.7|7939.7|7942.7|7940.7|7939.2|7937.2|81
1712683200000|2024-04-09 17:20:00|7941.4|7939.4|7942.2|7940.2|7945.2|7943.2|7940.7|7938.7|286
1712683500000|2024-04-09 17:25:00|7942.4|7940.4|7940.7|7938.7|7942.9|7940.9|7939.7|7937.7|123
1712683800000|2024-04-09 17:30:00|7940.9|7938.9|7941.7|7939.7|7943.2|7941.2|7940.7|7938.7|81
1712684100000|2024-04-09 17:35:00|7941.9|7939.9|7943.7|7941.7|7943.7|7941.7|7941.2|7939.2|56
1712684400000|2024-04-09 17:40:00|7943.9|7941.9|7940.2|7938.2|7945.2|7943.2|7939.9|7937.9|125
1712684700000|2024-04-09 17:45:00|7940.4|7938.4|7939.2|7937.2|7940.9|7938.9|7938.2|7936.2|136
1712685000000|2024-04-09 17:50:00|7938.9|7936.9|7938.9|7936.9|7940.7|7938.7|7938.2|7936.2|123
1712685300000|2024-04-09 17:55:00|7938.7|7936.7|7936.2|7934.2|7939.2|7937.2|7936.2|7934.2|66
1712685600000|2024-04-09 18:00:00|7935.7|7933.7|7935.2|7933.2|7936.2|7934.2|7933.2|7931.2|111
1712685900000|2024-04-09 18:05:00|7935.4|7933.4|7937.7|7935.7|7938.2|7936.2|7934.7|7932.7|69
1712686200000|2024-04-09 18:10:00|7937.9|7935.9|7937.7|7935.7|7938.9|7936.9|7936.2|7934.2|47
1712686500000|2024-04-09 18:15:00|7937.4|7935.4|7939.4|7937.4|7939.7|7937.7|7937.2|7935.2|50
1712686800000|2024-04-09 18:20:00|7939.7|7937.7|7937.7|7935.7|7940.7|7938.7|7937.7|7935.7|60
1712687100000|2024-04-09 18:25:00|7938.2|7936.2|7936.2|7934.2|7939.7|7937.7|7935.7|7933.7|67
1712687400000|2024-04-09 18:30:00|7936.4|7934.4|7935.7|7933.7|7936.7|7934.7|7934.2|7932.2|67
1712687700000|2024-04-09 18:35:00|7935.4|7933.4|7935.2|7933.2|7937.7|7935.7|7934.9|7932.9|90
1712688000000|2024-04-09 18:40:00|7934.9|7932.9|7935.7|7933.7|7937.2|7935.2|7934.4|7932.4|81
1712688300000|2024-04-09 18:45:00|7935.4|7933.4|7935.7|7933.7|7937.7|7935.7|7934.7|7932.7|76
1712688600000|2024-04-09 18:50:00|7935.9|7933.9|7937.7|7935.7|7938.4|7936.4|7935.2|7933.2|121
1712688900000|2024-04-09 18:55:00|7937.9|7935.9|7936.2|7934.2|7937.9|7935.9|7935.4|7933.4|126
1712689200000|2024-04-09 19:00:00|7935.9|7933.9|7935.7|7933.7|7936.2|7934.2|7933.7|7931.7|89
1712689500000|2024-04-09 19:05:00|7936.2|7934.2|7932.7|7930.7|7936.2|7934.2|7932.2|7930.2|74
1712689800000|2024-04-09 19:10:00|7932.4|7930.4|7933.2|7931.2|7934.2|7932.2|7931.2|7929.2|98
1712690100000|2024-04-09 19:15:00|7933.4|7931.4|7937.7|7935.7|7937.7|7935.7|7932.9|7930.9|76
1712690400000|2024-04-09 19:20:00|7937.4|7935.4|7943.2|7941.2|7943.4|7941.4|7937.4|7935.4|101
1712690700000|2024-04-09 19:25:00|7943.4|7941.4|7950.7|7948.7|7950.9|7948.9|7943.2|7941.2|204
1712691000000|2024-04-09 19:30:00|7950.4|7948.4|7949.2|7947.2|7952.2|7950.2|7948.4|7946.4|263
1712691300000|2024-04-09 19:35:00|7949.4|7947.4|7945.2|7943.2|7950.2|7948.2|7945.2|7943.2|146
1712691600000|2024-04-09 19:40:00|7944.7|7942.7|7945.7|7943.7|7946.2|7944.2|7942.4|7940.4|102
1712691900000|2024-04-09 19:45:00|7945.9|7943.9|7946.2|7944.2|7946.4|7944.4|7943.2|7941.2|105
1712692200000|2024-04-09 19:50:00|7946.7|7944.7|7948.7|7946.7|7948.7|7946.7|7945.2|7943.2|160
1712692500000|2024-04-09 19:55:00|7949.7|7947.7|7952.9|7948.9|7952.9|7949.9|7947.7|7945.7|720
1712692800000|2024-04-09 20:00:00|7952.7|7948.7|7960.8|7956.8|7964.3|7960.3|7951.4|7947.4|0
1712693100000|2024-04-09 20:05:00|7960.6|7956.6|7959.6|7955.6|7961.6|7957.6|7959|7955|0
1712693400000|2024-04-09 20:10:00|7959.7|7955.7|7959.3|7955.3|7960.4|7956.4|7958.8|7954.8|0
1712693700000|2024-04-09 20:15:00|7959.4|7955.4|7959.3|7955.3|7959.6|7955.6|7958.8|7954.8|0
1712694000000|2024-04-09 20:20:00|7959.4|7955.4|7958.5|7954.5|7960.8|7956.8|7958.5|7954.5|0
1712694300000|2024-04-09 20:25:00|7958.6|7954.6|7958.2|7954.2|7959|7955|7957.9|7953.9|0
1712694600000|2024-04-09 20:30:00|7958.3|7954.3|7958.4|7954.4|7959.3|7955.3|7958.2|7954.2|0
1712694900000|2024-04-09 20:35:00|7958.5|7954.5|7959.6|7955.6|7960.1|7956.1|7958.4|7954.4|0
1712695200000|2024-04-09 20:40:00|7959.5|7955.5|7958.6|7954.6|7959.6|7955.6|7958.2|7954.2|0
1712695500000|2024-04-09 20:45:00|7952.3|7948.3|7951|7947|7952.3|7948.3|7950.9|7946.9|0
1712695800000|2024-04-09 20:50:00|7950.9|7946.9|7951.3|7947.3|7951.9|7947.9|7950.6|7946.6|0
1712696100000|2024-04-09 20:55:00|7951.2|7947.2|7951|7947|7951.9|7947.9|7950.1|7946.1|0
1712696400000|2024-04-09 21:00:00|7957|7953|7957|7953|7957.2|7953.2|7957|7953|0
1712696700000|2024-04-09 21:05:00|7957.1|7953.1|7957.6|7953.6|7957.7|7953.7|7957.1|7953.1|0
1712697000000|2024-04-09 21:10:00|7957.7|7953.7|7957.7|7953.7|7957.7|7953.7|7957.7|7953.7|0
1712697300000|2024-04-09 21:15:00|7957.8|7953.8|7957.9|7953.9|7957.9|7953.9|7957.7|7953.7|0
1712697600000|2024-04-09 21:20:00|7957.8|7953.8|7956.5|7952.5|7957.8|7953.8|7956.5|7952.5|0
1712697900000|2024-04-09 21:25:00|7956.3|7952.3|7956.2|7952.2|7956.5|7952.5|7956.1|7952.1|0
1712698200000|2024-04-09 21:30:00|7956.3|7952.3|7956.2|7952.2|7956.5|7952.5|7956.2|7952.2|0
1712698500000|2024-04-09 21:35:00|7956.1|7952.1|7956.1|7952.1|7956.2|7952.2|7956.1|7952.1|0
1712698800000|2024-04-09 21:40:00|7956|7952|7956.3|7952.3|7956.6|7952.6|7955.9|7951.9|0
1712699100000|2024-04-09 21:45:00|7956.4|7952.4|7956.3|7952.3|7956.6|7952.6|7956.1|7952.1|0
1712699400000|2024-04-09 21:50:00|7956.2|7952.2|7956.3|7952.3|7956.3|7952.3|7956.2|7952.2|0
1712699700000|2024-04-09 21:55:00|7956.1|7952.1|7956.7|7952.7|7956.7|7952.7|7956.1|7952.1|0
1712700000000|2024-04-09 22:00:00|7956.8|7952.8|7955.7|7951.7|7957.5|7953.5|7955.6|7951.6|0
1712700300000|2024-04-09 22:05:00|7955.9|7951.9|7956.7|7952.7|7956.9|7952.9|7955.7|7951.7|0
1712700600000|2024-04-09 22:10:00|7956.6|7952.6|7955.6|7951.6|7956.9|7952.9|7955.3|7951.3|0
1712700900000|2024-04-09 22:15:00|7949.2|7945.2|7950.7|7946.7|7950.9|7946.9|7949.2|7945.2|0
1712701200000|2024-04-09 22:20:00|7950.6|7946.6|7950.4|7946.4|7951.2|7947.2|7950.1|7946.1|0
1712701500000|2024-04-09 22:25:00|7950.5|7946.5|7950|7946|7951.1|7947.1|7950|7946|0
1712701800000|2024-04-09 22:30:00|7949.8|7945.8|7951.1|7947.1|7951.1|7947.1|7949.7|7945.7|0
1712702100000|2024-04-09 22:35:00|7951.2|7947.2|7950.9|7946.9|7952.1|7948.1|7950.6|7946.6|0
1712702400000|2024-04-09 22:40:00|7950.8|7946.8|7949.2|7945.2|7950.8|7946.8|7949.2|7945.2|0
1712702700000|2024-04-09 22:45:00|7949.3|7945.3|7949.9|7945.9|7949.9|7945.9|7949.1|7945.1|0
1712703000000|2024-04-09 22:50:00|7949.8|7945.8|7949|7945|7949.9|7945.9|7949|7945|0
1712703300000|2024-04-09 22:55:00|7948.8|7944.8|7949.5|7945.5|7949.5|7945.5|7948.7|7944.7|0
1712703600000|2024-04-09 23:00:00|7949.6|7945.6|7949.1|7945.1|7950|7946|7948.8|7944.8|0
1712703900000|2024-04-09 23:05:00|7949.2|7945.2|7949|7945|7949.6|7945.6|7948.8|7944.8|0
1712704200000|2024-04-09 23:10:00|7948.9|7944.9|7949.3|7945.3|7949.6|7945.6|7948.5|7944.5|0
1712704500000|2024-04-09 23:15:00|7949.2|7945.2|7949.9|7945.9|7949.9|7945.9|7948.8|7944.8|0
1712704800000|2024-04-09 23:20:00|7949.7|7945.7|7950.3|7946.3|7950.5|7946.5|7949.4|7945.4|0
1712705100000|2024-04-09 23:25:00|7950.2|7946.2|7950.3|7946.3|7950.3|7946.3|7949.9|7945.9|0
1712705400000|2024-04-09 23:30:00|7955.8|7951.8|7955.6|7951.6|7955.8|7951.8|7955.3|7951.3|0
1712705700000|2024-04-09 23:35:00|7955.7|7951.7|7956.4|7952.4|7956.4|7952.4|7955.6|7951.6|0
1712706000000|2024-04-09 23:40:00|7956.3|7952.3|7955.6|7951.6|7956.3|7952.3|7955.3|7951.3|0
1712706300000|2024-04-09 23:45:00|7955.5|7951.5|7955.6|7951.6|7955.6|7951.6|7955.2|7951.2|0
1712706600000|2024-04-09 23:50:00|7955.5|7951.5|7955.3|7951.3|7955.6|7951.6|7955.3|7951.3|0
1712706900000|2024-04-09 23:55:00|7955.4|7951.4|7954.8|7950.8|7955.6|7951.6|7954.8|7950.8|0
1712707200000|2024-04-10 00:00:00|7954.9|7950.9|7961|7958|7961|7958|7953.8|7950.5|54
1712707500000|2024-04-10 00:05:00|7961.3|7958.3|7960.3|7957.3|7962|7959|7960.3|7957.3|33
1712707800000|2024-04-10 00:10:00|7960.5|7957.5|7962|7959|7962|7959|7960.3|7957.3|14
1712708100000|2024-04-10 00:15:00|7961.8|7958.8|7961.3|7958.3|7962.8|7959.8|7958|7955|41
1712708400000|2024-04-10 00:20:00|7961.5|7958.5|7962.8|7959.8|7963.3|7960.3|7961.3|7958.3|44
1712708700000|2024-04-10 00:25:00|7962.5|7959.5|7961|7958|7962.5|7959.5|7961|7958|12
1712709000000|2024-04-10 00:30:00|7961.3|7958.3|7962|7959|7963|7960|7961.3|7958.3|8
1712709300000|2024-04-10 00:35:00|7962.8|7959.8|7962|7959|7965|7962|7962|7959|26
1712709600000|2024-04-10 00:40:00|7962.8|7959.8|7963|7960|7964|7961|7962.8|7959.8|15
1712709900000|2024-04-10 00:45:00|7963.3|7960.3|7963.5|7960.5|7963.8|7960.8|7962.8|7959.8|20
1712710200000|2024-04-10 00:50:00|7963.3|7960.3|7965|7962|7965.3|7962.3|7962.5|7959.5|25
1712710500000|2024-04-10 00:55:00|7965.3|7962.3|7963.5|7960.5|7966|7963|7961.8|7958.8|78
1712710800000|2024-04-10 01:00:00|7964|7961|7964|7961|7965|7962|7963|7960|18
1712711100000|2024-04-10 01:05:00|7964.5|7961.5|7964|7961|7965.3|7962.3|7964|7961|9
1712711400000|2024-04-10 01:10:00|7963.5|7960.5|7963|7960|7964|7961|7962.3|7959.3|19
1712711700000|2024-04-10 01:15:00|7963.5|7960.5|7963|7960|7964.8|7961.8|7962.3|7959.3|33
1712712000000|2024-04-10 01:20:00|7963.3|7960.3|7962.5|7959.5|7963.8|7960.8|7961.5|7958.5|24
1712712300000|2024-04-10 01:25:00|7962.3|7959.3|7961|7958|7962.8|7959.8|7961|7958|11
1712712600000|2024-04-10 01:30:00|7961.3|7958.3|7962.5|7959.5|7962.8|7959.8|7959.5|7956.5|30
1712712900000|2024-04-10 01:35:00|7962.8|7959.8|7963.8|7960.8|7963.8|7960.8|7960.3|7957.3|30
1712713200000|2024-04-10 01:40:00|7964|7961|7964.5|7961.5|7965.3|7962.3|7963.5|7960.5|29
1712713500000|2024-04-10 01:45:00|7964.3|7961.3|7966|7963|7966.8|7963.8|7963.8|7960.8|23
1712713800000|2024-04-10 01:50:00|7966.3|7963.3|7966.5|7963.5|7968.5|7965.5|7966.3|7963.3|28
1712714100000|2024-04-10 01:55:00|7966.3|7963.3|7968.3|7965.3|7968.5|7965.5|7966.3|7963.3|17
1712714400000|2024-04-10 02:00:00|7967.8|7964.8|7967|7964|7968.5|7965.5|7967|7964|38
1712714700000|2024-04-10 02:05:00|7966.8|7963.8|7968|7965|7968.5|7965.5|7965.8|7962.8|33
1712715000000|2024-04-10 02:10:00|7967.8|7964.8|7966.5|7963.5|7967.8|7964.8|7965.3|7962.3|8
1712715300000|2024-04-10 02:15:00|7966.8|7963.8|7968.5|7965.5|7968.5|7965.5|7966.3|7963.3|7
1712715600000|2024-04-10 02:20:00|7968|7965|7969|7966|7970|7967|7968|7965|8
1712715900000|2024-04-10 02:25:00|7968.8|7965.8|7968.8|7965.8|7969|7966|7968|7965|14
1712716200000|2024-04-10 02:30:00|7969|7966|7969.5|7966.5|7969.8|7966.8|7968.8|7965.8|20
1712716500000|2024-04-10 02:35:00|7970|7967|7969.8|7966.8|7970.5|7967.5|7969.3|7966.3|17
1712716800000|2024-04-10 02:40:00|7969.5|7966.5|7971|7968|7971.5|7968.5|7969.5|7966.5|23
1712717100000|2024-04-10 02:45:00|7971.3|7968.3|7970.3|7967.3|7971.8|7968.8|7970|7967|27
1712717400000|2024-04-10 02:50:00|7970.5|7967.5|7971|7968|7971.5|7968.5|7969.5|7966.5|44
1712717700000|2024-04-10 02:55:00|7971.3|7968.3|7972.5|7969.5|7973.5|7970.5|7970.8|7967.8|22
1712718000000|2024-04-10 03:00:00|7972.8|7969.8|7973.5|7970.5|7973.5|7970.5|7972.3|7969.3|22
1712718300000|2024-04-10 03:05:00|7973.3|7970.3|7974|7971|7974.5|7971.5|7972.8|7969.8|24
1712718600000|2024-04-10 03:10:00|7974.3|7971.3|7973.5|7970.5|7974.5|7971.5|7973.3|7970.3|22
1712718900000|2024-04-10 03:15:00|7973.8|7970.8|7974.5|7971.5|7974.8|7971.8|7973.3|7970.3|18
1712719200000|2024-04-10 03:20:00|7974.8|7971.8|7974|7971|7975.5|7972.5|7973|7970|42
1712719500000|2024-04-10 03:25:00|7974.5|7971.5|7974.5|7971.5|7974.8|7971.8|7973.8|7970.8|13
1712719800000|2024-04-10 03:30:00|7974.8|7971.8|7975.5|7972.5|7976|7973|7974|7971|45
1712720100000|2024-04-10 03:35:00|7975.8|7972.8|7976|7973|7976.5|7973.5|7975.3|7972.3|128
1712720400000|2024-04-10 03:40:00|7976.3|7973.3|7976|7973|7976.3|7973.3|7975.8|7972.8|30
1712720700000|2024-04-10 03:45:00|7976.3|7973.3|7976.5|7973.5|7976.5|7973.5|7975.8|7972.8|29
1712721000000|2024-04-10 03:50:00|7976.8|7973.8|7975.8|7972.8|7977.3|7974.3|7975.8|7972.8|47
1712721300000|2024-04-10 03:55:00|7976|7973|7975.8|7972.8|7976.3|7973.3|7975.3|7972.3|42
1712721600000|2024-04-10 04:00:00|7976|7973|7976.5|7973.5|7976.8|7973.8|7976|7973|53
1712721900000|2024-04-10 04:05:00|7976.8|7973.8|7977.3|7974.3|7977.3|7974.3|7976.3|7973.3|42
1712722200000|2024-04-10 04:10:00|7977|7974|7977.8|7974.8|7978|7975|7977|7974|27
1712722500000|2024-04-10 04:15:00|7978|7975|7978.8|7975.8|7978.8|7975.8|7978|7975|17
1712722800000|2024-04-10 04:20:00|7978.5|7975.5|7978.8|7975.8|7978.8|7975.8|7977.8|7974.8|46
1712723100000|2024-04-10 04:25:00|7977.3|7974.3|7978.8|7975.8|7979.5|7976.5|7977.3|7974.3|65
1712723400000|2024-04-10 04:30:00|7978.3|7975.3|7980|7977|7980|7977|7977.3|7974.3|30
1712723700000|2024-04-10 04:35:00|7979.8|7976.8|7982|7979|7982.3|7979.3|7979.8|7976.8|34
1712724000000|2024-04-10 04:40:00|7981.8|7978.8|7980.5|7977.5|7981.8|7978.8|7979.3|7976.3|76
1712724300000|2024-04-10 04:45:00|7980.8|7977.8|7979.5|7976.5|7981|7978|7979|7976|32
1712724600000|2024-04-10 04:50:00|7979.8|7976.8|7979.5|7976.5|7979.8|7976.8|7979|7976|6
1712724900000|2024-04-10 04:55:00|7979.8|7976.8|7979.5|7976.5|7980.8|7977.8|7979.5|7976.5|29
1712725200000|2024-04-10 05:00:00|7980|7977|7982.3|7979.3|7982.5|7979.5|7979.5|7976.5|135
1712725500000|2024-04-10 05:05:00|7982|7979|7983.3|7980.3|7983.8|7980.8|7981.3|7978.3|25
1712725800000|2024-04-10 05:10:00|7983|7980|7983|7980|7984.3|7981.3|7982.5|7979.5|19
1712726100000|2024-04-10 05:15:00|7983.3|7980.3|7983.5|7980.5|7984.3|7981.3|7983|7980|23
1712726400000|2024-04-10 05:20:00|7983.3|7980.3|7982.8|7979.8|7983.8|7980.8|7982|7979|25
1712726700000|2024-04-10 05:25:00|7983.3|7980.3|7983.5|7980.5|7984.5|7981.5|7982|7979|43
1712727000000|2024-04-10 05:30:00|7983.8|7980.8|7985.3|7982.3|7986.3|7983.3|7983.5|7980.5|52
1712727300000|2024-04-10 05:35:00|7985|7982|7985.5|7982.5|7987|7984|7984.8|7981.8|41
1712727600000|2024-04-10 05:40:00|7985.8|7982.8|7983|7980|7985.8|7982.8|7982.5|7979.5|50
1712727900000|2024-04-10 05:45:00|7983.3|7980.3|7979.5|7976.5|7983.5|7980.5|7979|7976|41
1712728200000|2024-04-10 05:50:00|7980.5|7977.5|7980|7977|7980.8|7977.8|7978.3|7975.3|22
1712728500000|2024-04-10 05:55:00|7980.3|7977.3|7979.8|7976.8|7980.8|7977.8|7978|7975|47
1712728800000|2024-04-10 06:00:00|7980|7977|7978.5|7976.5|7983.8|7981.8|7977|7975|278
1712729100000|2024-04-10 06:05:00|7979|7977|7982|7980|7983.5|7981.5|7978.8|7976.8|45
1712729400000|2024-04-10 06:10:00|7981.8|7979.8|7984|7982|7985.5|7983.5|7981.5|7979.5|62
1712729700000|2024-04-10 06:15:00|7983.8|7981.8|7985.5|7983.5|7987|7985|7983.8|7981.8|112
1712730000000|2024-04-10 06:20:00|7985.8|7983.8|7987.5|7985.5|7988|7986|7985.8|7983.8|140
1712730300000|2024-04-10 06:25:00|7987.8|7985.8|7984.5|7982.5|7989.3|7987.3|7984.5|7982.5|495
1712730600000|2024-04-10 06:30:00|7983.3|7981.3|7981.8|7979.8|7984.8|7982.8|7981|7979|125
1712730900000|2024-04-10 06:35:00|7982|7980|7980.5|7978.5|7982.5|7980.5|7980.3|7978.3|158
1712731200000|2024-04-10 06:40:00|7981|7979|7981.3|7979.3|7981.3|7979.3|7978|7976|110
1712731500000|2024-04-10 06:45:00|7980.8|7978.8|7984.8|7982.8|7984.8|7982.8|7980.3|7978.3|174
1712731800000|2024-04-10 06:50:00|7985|7983|7988.5|7986.5|7988.8|7986.8|7984.3|7982.3|212
1712732100000|2024-04-10 06:55:00|7988.3|7986.3|7983|7981|7990.3|7988.3|7983|7981|843
1712732400000|2024-04-10 07:00:00|7982.5|7981.5|7982|7981|7988|7987|7980.3|7979.3|2077
1712732700000|2024-04-10 07:05:00|7981.8|7980.8|7981.5|7980.5|7983|7982|7978.5|7977.5|750
1712733000000|2024-04-10 07:10:00|7981.3|7980.3|7986.3|7985.3|7987|7986|7978.8|7977.8|645
1712733300000|2024-04-10 07:15:00|7986.8|7985.8|7983.3|7982.3|7988.3|7987.3|7982.8|7981.8|489
1712733600000|2024-04-10 07:20:00|7983.5|7982.5|7976|7975|7984.3|7983.3|7975.8|7974.8|357
1712733900000|2024-04-10 07:25:00|7975.8|7974.8|7983.5|7982.5|7983.8|7982.8|7975.3|7974.3|324
1712734200000|2024-04-10 07:30:00|7983.3|7982.3|7981.8|7980.8|7984.3|7983.3|7980.3|7979.3|438
1712734500000|2024-04-10 07:35:00|7981.3|7980.3|7981.8|7980.8|7983.3|7982.3|7980.8|7979.8|327
1712734800000|2024-04-10 07:40:00|7981.6|7980.6|7982.6|7981.6|7984.8|7983.8|7980.1|7979.1|257
1712735100000|2024-04-10 07:45:00|7982.3|7981.3|7979.8|7978.8|7983.3|7982.3|7977.8|7976.8|300
1712735400000|2024-04-10 07:50:00|7980.3|7979.3|7980.1|7979.1|7982.1|7981.1|7979.8|7978.8|299
1712735700000|2024-04-10 07:55:00|7980.6|7979.6|7980.1|7979.1|7981.1|7980.1|7978.3|7977.3|246
1712736000000|2024-04-10 08:00:00|7980.3|7979.3|7978.3|7977.3|7982.6|7981.6|7978.3|7977.3|364
1712736300000|2024-04-10 08:05:00|7978.6|7977.6|7978.1|7977.1|7980.6|7979.6|7976.1|7975.1|219
1712736600000|2024-04-10 08:10:00|7977.8|7976.8|7977.3|7976.3|7978.8|7977.8|7976.1|7975.1|256
1712736900000|2024-04-10 08:15:00|7977.1|7976.1|7977.8|7976.8|7979.1|7978.1|7976.6|7975.6|233
1712737200000|2024-04-10 08:20:00|7977.6|7976.6|7974.6|7973.6|7978.6|7977.6|7974.3|7973.3|249
1712737500000|2024-04-10 08:25:00|7974.3|7973.3|7977.6|7976.6|7978.1|7977.1|7974.3|7973.3|232
1712737800000|2024-04-10 08:30:00|7977.3|7976.3|7974.1|7973.1|7979.1|7978.1|7973.8|7972.8|312
1712738100000|2024-04-10 08:35:00|7973.8|7972.8|7974.8|7973.8|7975.3|7974.3|7972.6|7971.6|210
1712738400000|2024-04-10 08:40:00|7975.1|7974.1|7976.8|7975.8|7978.3|7977.3|7975.1|7974.1|102
1712738700000|2024-04-10 08:45:00|7977.1|7976.1|7978.8|7977.8|7979.1|7978.1|7973.8|7972.8|127
1712739000000|2024-04-10 08:50:00|7978.3|7977.3|7982.3|7981.3|7983.3|7982.3|7977.6|7976.6|221
1712739300000|2024-04-10 08:55:00|7982.1|7981.1|7979.3|7978.3|7984.3|7983.3|7979.1|7978.1|159
1712739600000|2024-04-10 09:00:00|7979.6|7978.6|7978.1|7977.1|7981.1|7980.1|7977.8|7976.8|193
1712739900000|2024-04-10 09:05:00|7977.8|7976.8|7981.1|7980.1|7981.1|7980.1|7977.6|7976.6|148
1712740200000|2024-04-10 09:10:00|7980.8|7979.8|7979.8|7978.8|7981.6|7980.6|7979.8|7978.8|123
1712740500000|2024-04-10 09:15:00|7979.6|7978.6|7981.6|7980.6|7982.1|7981.1|7979.3|7978.3|119
1712740800000|2024-04-10 09:20:00|7981.8|7980.8|7982.6|7981.6|7984.6|7983.6|7981.8|7980.8|177
1712741100000|2024-04-10 09:25:00|7983.1|7982.1|7980.8|7979.8|7984.1|7983.1|7980.8|7979.8|204
1712741400000|2024-04-10 09:30:00|7981.1|7980.1|7981.3|7980.3|7982.1|7981.1|7979.3|7978.3|402
1712741700000|2024-04-10 09:35:00|7981.1|7980.1|7978.6|7977.6|7981.6|7980.6|7977.1|7976.1|196
1712742000000|2024-04-10 09:40:00|7978.3|7977.3|7978.1|7977.1|7980.6|7979.6|7978.1|7977.1|170
1712742300000|2024-04-10 09:45:00|7977.8|7976.8|7980.8|7979.8|7981.1|7980.1|7977.6|7976.6|168
1712742600000|2024-04-10 09:50:00|7981.1|7980.1|7982.3|7981.3|7982.8|7981.8|7979.8|7978.8|197
1712742900000|2024-04-10 09:55:00|7982.1|7981.1|7980.6|7979.6|7983.1|7982.1|7980.6|7979.6|223
1712743200000|2024-04-10 10:00:00|7980.1|7979.1|7985.6|7984.6|7985.6|7984.6|7979.6|7978.6|226
1712743500000|2024-04-10 10:05:00|7985.3|7984.3|7984.3|7983.3|7985.3|7984.3|7982.3|7981.3|227
1712743800000|2024-04-10 10:10:00|7984.1|7983.1|7983.8|7982.8|7986.6|7985.6|7983.8|7982.8|218
1712744100000|2024-04-10 10:15:00|7984.1|7983.1|7981.6|7980.6|7984.6|7983.6|7981.3|7980.3|190
1712744400000|2024-04-10 10:20:00|7981.3|7980.3|7982.6|7981.6|7982.6|7981.6|7980.1|7979.1|121
1712744700000|2024-04-10 10:25:00|7982.8|7981.8|7981.6|7980.6|7983.3|7982.3|7980.6|7979.6|153
1712745000000|2024-04-10 10:30:00|7982.1|7981.1|7985.1|7984.1|7985.1|7984.1|7981.1|7980.1|124
1712745300000|2024-04-10 10:35:00|7984.8|7983.8|7982.8|7981.8|7985.1|7984.1|7981.1|7980.1|152
1712745600000|2024-04-10 10:40:00|7983.1|7982.1|7984.6|7983.6|7984.8|7983.8|7981.8|7980.8|143
1712745900000|2024-04-10 10:45:00|7984.3|7983.3|7984.8|7983.8|7985.1|7984.1|7981.1|7980.1|152
1712746200000|2024-04-10 10:50:00|7985.1|7984.1|7984.3|7983.3|7985.8|7984.8|7982.6|7981.6|140
1712746500000|2024-04-10 10:55:00|7984.6|7983.6|7986.3|7985.3|7986.8|7985.8|7983.8|7982.8|260
1712746800000|2024-04-10 11:00:00|7985.3|7984.3|7985.6|7984.6|7986.8|7985.8|7984.8|7983.8|286
1712747100000|2024-04-10 11:05:00|7986.1|7985.1|7991.1|7990.1|7991.1|7990.1|7986.1|7985.1|537
1712747400000|2024-04-10 11:10:00|7990.8|7989.8|7991.8|7990.8|7992.3|7991.3|7989.6|7988.6|447
1712747700000|2024-04-10 11:15:00|7991.6|7990.6|7990.8|7989.8|7992.1|7991.1|7990.6|7989.6|288
1712748000000|2024-04-10 11:20:00|7991.1|7990.1|7990.1|7989.1|7992.1|7991.1|7989.6|7988.6|164
1712748300000|2024-04-10 11:25:00|7990.3|7989.3|7990.6|7989.6|7991.3|7990.3|7989.3|7988.3|140
1712748600000|2024-04-10 11:30:00|7990.8|7989.8|7991.6|7990.6|7991.8|7990.8|7990.1|7989.1|134
1712748900000|2024-04-10 11:35:00|7991.8|7990.8|7994.6|7993.6|7996.6|7995.6|7991.8|7990.8|152
1712749200000|2024-04-10 11:40:00|7994.3|7993.3|7994.8|7993.8|7996.3|7995.3|7993.3|7992.3|163
1712749500000|2024-04-10 11:45:00|7994.5|7993.5|7996.3|7995.3|7996.8|7995.8|7993.5|7992.5|187
1712749800000|2024-04-10 11:50:00|7996|7995|7993.8|7992.8|7996|7995|7993.3|7992.3|118
1712750100000|2024-04-10 11:55:00|7994.3|7993.3|7996|7995|7997.3|7996.3|7993.8|7992.8|255
1712750400000|2024-04-10 12:00:00|7995.8|7994.8|7995.3|7994.3|7997.3|7996.3|7993.8|7992.8|273
1712750700000|2024-04-10 12:05:00|7995.5|7994.5|7996.3|7995.3|7997.5|7996.5|7995.3|7994.3|418
1712751000000|2024-04-10 12:10:00|7996.8|7995.8|7999.5|7998.5|8000.8|7999.8|7996.5|7995.5|328
1712751300000|2024-04-10 12:15:00|7999.8|7998.8|7996.3|7995.3|7999.8|7998.8|7995.8|7994.8|381
1712751600000|2024-04-10 12:20:00|7996|7995|7990.8|7989.8|7996.8|7995.8|7990.8|7989.8|541
1712751900000|2024-04-10 12:25:00|7990.3|7989.3|8000.5|7999.5|8000.8|7999.8|7990.3|7989.3|628
1712752200000|2024-04-10 12:30:00|7998.8|7997.8|7956.3|7955.3|7998.8|7997.8|7950.8|7949.8|3270
1712752500000|2024-04-10 12:35:00|7955|7954|7951.5|7950.5|7963|7962|7946|7945|1802
1712752800000|2024-04-10 12:40:00|7951.3|7950.3|7956.3|7955.3|7962.3|7961.3|7946.3|7945.3|1346
1712753100000|2024-04-10 12:45:00|7956|7955|7956.5|7955.5|7966.5|7965.5|7954.5|7953.5|1462
1712753400000|2024-04-10 12:50:00|7956.3|7955.3|7946.8|7945.8|7956.3|7955.3|7945.8|7944.8|848
1712753700000|2024-04-10 12:55:00|7946.5|7945.5|7947.5|7946.5|7951.3|7950.3|7945.8|7944.8|667
1712754000000|2024-04-10 13:00:00|7948.8|7947.8|7938|7937|7948.8|7947.8|7934.8|7933.8|1351
1712754300000|2024-04-10 13:05:00|7937.8|7936.8|7931.5|7930.5|7938.8|7937.8|7927.8|7926.8|990
1712754600000|2024-04-10 13:10:00|7931.3|7930.3|7925.3|7924.3|7935.3|7934.3|7923.8|7922.8|796
1712754900000|2024-04-10 13:15:00|7925.5|7924.5|7926.8|7925.8|7933|7932|7925.3|7924.3|779
1712755200000|2024-04-10 13:20:00|7926.5|7925.5|7929.5|7928.5|7931.8|7930.8|7920.5|7919.5|795
1712755500000|2024-04-10 13:25:00|7929|7928|7929.3|7928.3|7933.8|7932.8|7927.5|7926.5|926
1712755800000|2024-04-10 13:30:00|7928.8|7927.8|7929.3|7928.3|7933.8|7932.8|7923.3|7922.3|1788
1712756100000|2024-04-10 13:35:00|7929|7928|7919.8|7918.8|7932.3|7931.3|7917.8|7916.8|1179
1712756400000|2024-04-10 13:40:00|7920|7919|7932.8|7931.8|7933.3|7932.3|7917.5|7916.5|1033
1712756700000|2024-04-10 13:45:00|7933|7932|7917.3|7916.3|7933.3|7932.3|7915|7914|1671
1712757000000|2024-04-10 13:50:00|7917.5|7916.5|7928.8|7927.8|7930|7929|7916.8|7915.8|1186
1712757300000|2024-04-10 13:55:00|7928.3|7927.3|7926.8|7925.8|7935.5|7934.5|7925.5|7924.5|1233
1712757600000|2024-04-10 14:00:00|7927|7926|7924.3|7923.3|7933.5|7932.5|7924.3|7923.3|966
1712757900000|2024-04-10 14:05:00|7924.5|7923.5|7943|7942|7944.8|7943.8|7924.5|7923.5|1042
1712758200000|2024-04-10 14:10:00|7942.8|7941.8|7942.1|7941.1|7946.6|7945.6|7939.3|7938.3|699
1712758500000|2024-04-10 14:15:00|7942.4|7941.4|7954.1|7953.1|7955.4|7954.4|7939.9|7938.9|871
1712758800000|2024-04-10 14:20:00|7954.4|7953.4|7958.6|7957.6|7959.1|7958.1|7952.9|7951.9|836
1712759100000|2024-04-10 14:25:00|7958.9|7957.9|7958.1|7957.1|7963.1|7962.1|7957.9|7956.9|769
1712759400000|2024-04-10 14:30:00|7957.9|7956.9|7964.1|7963.1|7964.9|7963.9|7952.9|7951.9|907
1712759700000|2024-04-10 14:35:00|7963.9|7962.9|7970.9|7969.9|7973.4|7972.4|7962.4|7961.4|689
1712760000000|2024-04-10 14:40:00|7970.6|7969.6|7967.1|7966.1|7972.1|7971.1|7965.4|7964.4|777
1712760300000|2024-04-10 14:45:00|7966.9|7965.9|7969.6|7968.6|7970.4|7969.4|7965.9|7964.9|635
1712760600000|2024-04-10 14:50:00|7969.9|7968.9|7966.4|7965.4|7971.6|7970.6|7965.4|7964.4|699
1712760900000|2024-04-10 14:55:00|7966.9|7965.9|7962.1|7961.1|7967.4|7966.4|7958.1|7957.1|877
1712761200000|2024-04-10 15:00:00|7962.4|7961.4|7957.1|7956.1|7964.4|7963.4|7956.4|7955.4|628
1712761500000|2024-04-10 15:05:00|7957.4|7956.4|7960.9|7959.9|7961.6|7960.6|7956.1|7955.1|584
1712761800000|2024-04-10 15:10:00|7960.6|7959.6|7959.6|7958.6|7962.4|7961.4|7956.1|7955.1|488
1712762100000|2024-04-10 15:15:00|7959.9|7958.9|7957.4|7956.4|7961.6|7960.6|7955.1|7954.1|458
1712762400000|2024-04-10 15:20:00|7957.1|7956.1|7957.6|7956.6|7958.9|7957.9|7956.4|7955.4|650
1712762700000|2024-04-10 15:25:00|7957.4|7956.4|7962.9|7960.9|7963.1|7961.1|7956.4|7955.4|2612
1712763000000|2024-04-10 15:30:00|7950|7948|7949.2|7947.2|7950.5|7948.5|7942.5|7940.5|5904
1712763300000|2024-04-10 15:35:00|7950|7948|7946.2|7944.2|7950.5|7948.5|7945.5|7943.5|2019
1712763600000|2024-04-10 15:40:00|7946|7944|7945.5|7943.5|7947.7|7945.7|7944|7942|651
1712763900000|2024-04-10 15:45:00|7945.2|7943.2|7946.7|7944.7|7948.2|7946.2|7945.2|7943.2|344
1712764200000|2024-04-10 15:50:00|7946.5|7944.5|7947.7|7945.7|7948|7946|7945.7|7943.7|369
1712764500000|2024-04-10 15:55:00|7947.5|7945.5|7945.5|7943.5|7948|7946|7944.7|7942.7|547
1712764800000|2024-04-10 16:00:00|7945.7|7943.7|7945|7943|7946.5|7944.5|7944|7942|264
1712765100000|2024-04-10 16:05:00|7945.2|7943.2|7946.5|7944.5|7947|7945|7944|7942|250
1712765400000|2024-04-10 16:10:00|7947|7945|7944.7|7942.7|7947|7945|7943|7941|323
1712765700000|2024-04-10 16:15:00|7945|7943|7945|7943|7947.7|7945.7|7945|7943|364
1712766000000|2024-04-10 16:20:00|7945.5|7943.5|7946|7944|7946.5|7944.5|7944|7942|210
1712766300000|2024-04-10 16:25:00|7946.2|7944.2|7948|7946|7949|7947|7946|7944|139
1712766600000|2024-04-10 16:30:00|7947.7|7945.7|7948|7946|7948|7946|7946|7944|153
1712766900000|2024-04-10 16:35:00|7948.2|7946.2|7948.5|7946.5|7950.5|7948.5|7947.7|7945.7|96
1712767200000|2024-04-10 16:40:00|7948|7946|7949.2|7947.2|7950.5|7948.5|7947|7945|161
1712767500000|2024-04-10 16:45:00|7949|7947|7950.5|7948.5|7951|7949|7948|7946|221
1712767800000|2024-04-10 16:50:00|7950.7|7948.7|7951.5|7949.5|7952|7950|7949|7947|173
1712768100000|2024-04-10 16:55:00|7951.7|7949.7|7953.7|7951.7|7955|7953|7951.5|7949.5|230
1712768400000|2024-04-10 17:00:00|7954|7952|7945|7943|7955.2|7953.2|7943.5|7941.5|537
1712768700000|2024-04-10 17:05:00|7945.2|7943.2|7937|7935|7946|7944|7937|7935|299
1712769000000|2024-04-10 17:10:00|7936.7|7934.7|7939|7937|7939.2|7937.2|7935|7933|290
1712769300000|2024-04-10 17:15:00|7938.5|7936.5|7945.5|7943.5|7945.5|7943.5|7937|7935|290
1712769600000|2024-04-10 17:20:00|7945.2|7943.2|7955.7|7953.7|7956|7954|7944.2|7942.2|582
1712769900000|2024-04-10 17:25:00|7956|7954|7948.5|7946.5|7957|7955|7948.2|7946.2|286
1712770200000|2024-04-10 17:30:00|7948.2|7946.2|7943|7941|7951|7949|7939.5|7937.5|565
1712770500000|2024-04-10 17:35:00|7943.2|7941.2|7935.7|7933.7|7944.5|7942.5|7934.5|7932.5|384
1712770800000|2024-04-10 17:40:00|7935.5|7933.5|7936|7934|7940|7938|7932.7|7930.7|272
1712771100000|2024-04-10 17:45:00|7935.7|7933.7|7941.2|7939.2|7941.7|7939.7|7935.5|7933.5|149
1712771400000|2024-04-10 17:50:00|7941|7939|7942|7940|7942.5|7940.5|7938|7936|154
1712771700000|2024-04-10 17:55:00|7941.7|7939.7|7947.2|7945.2|7952.5|7950.5|7941.7|7939.7|339
1712772000000|2024-04-10 18:00:00|7947.5|7945.5|7949.2|7947.2|7950.7|7948.7|7943.7|7941.7|261
1712772300000|2024-04-10 18:05:00|7949.5|7947.5|7950.2|7948.2|7951.2|7949.2|7945.7|7943.7|108
1712772600000|2024-04-10 18:10:00|7950.5|7948.5|7954.5|7952.5|7954.7|7952.7|7948.5|7946.5|270
1712772900000|2024-04-10 18:15:00|7954.7|7952.7|7951.5|7949.5|7957.2|7955.2|7949|7947|197
1712773200000|2024-04-10 18:20:00|7951.2|7949.2|7946.7|7944.7|7954.2|7952.2|7946.2|7944.2|150
1712773500000|2024-04-10 18:25:00|7947|7945|7944|7942|7949|7947|7943.7|7941.7|83
1712773800000|2024-04-10 18:30:00|7944.2|7942.2|7945.7|7943.7|7947|7945|7943.5|7941.5|100
1712774100000|2024-04-10 18:35:00|7945.5|7943.5|7949.2|7947.2|7949.7|7947.7|7944|7942|102
1712774400000|2024-04-10 18:40:00|7949|7947|7951|7949|7952.2|7950.2|7948|7946|137
1712774700000|2024-04-10 18:45:00|7951.2|7949.2|7950.2|7948.2|7952.5|7950.5|7948.7|7946.7|112
1712775000000|2024-04-10 18:50:00|7950|7948|7949|7947|7951.7|7949.7|7947|7945|192
1712775300000|2024-04-10 18:55:00|7948.7|7946.7|7943|7941|7949|7947|7942.2|7940.2|207
1712775600000|2024-04-10 19:00:00|7942.5|7940.5|7942.5|7940.5|7945.5|7943.5|7940.7|7938.7|121
1712775900000|2024-04-10 19:05:00|7943|7941|7946.2|7944.2|7946.5|7944.5|7941.5|7939.5|133
1712776200000|2024-04-10 19:10:00|7946.5|7944.5|7953.2|7951.2|7953.5|7951.5|7946.5|7944.5|218
1712776500000|2024-04-10 19:15:00|7953|7951|7955.2|7953.2|7956.2|7954.2|7952|7950|211
1712776800000|2024-04-10 19:20:00|7955.5|7953.5|7959.2|7957.2|7959.5|7957.5|7955|7953|189
1712777100000|2024-04-10 19:25:00|7959|7957|7957.5|7955.5|7961|7959|7957.2|7955.2|142
1712777400000|2024-04-10 19:30:00|7958|7956|7953.5|7951.5|7958.2|7956.2|7952.2|7950.2|191
1712777700000|2024-04-10 19:35:00|7953|7951|7951.7|7949.7|7955|7953|7951.5|7949.5|143
1712778000000|2024-04-10 19:40:00|7952|7950|7958.5|7956.5|7959|7957|7951.7|7949.7|103
1712778300000|2024-04-10 19:45:00|7958.2|7956.2|7959.5|7957.5|7961|7959|7957.2|7955.2|238
1712778600000|2024-04-10 19:50:00|7960|7958|7961|7959|7961|7959|7957.5|7955.5|326
1712778900000|2024-04-10 19:55:00|7960.5|7958.5|7961.9|7957.9|7966|7964|7960.2|7957.8|475
1712779200000|2024-04-10 20:00:00|7961.7|7957.7|7956.1|7952.1|7963.3|7959.3|7954.1|7950.1|0
1712779500000|2024-04-10 20:05:00|7956.2|7952.2|7953.8|7949.8|7956.9|7952.9|7951.4|7947.4|0
1712779800000|2024-04-10 20:10:00|7953.9|7949.9|7952.9|7948.9|7955.2|7951.2|7952.9|7948.9|0
1712780100000|2024-04-10 20:15:00|7953.9|7949.9|7954.9|7950.9|7956.5|7952.5|7953.3|7949.3|0
1712780400000|2024-04-10 20:20:00|7954.8|7950.8|7954.7|7950.7|7955.1|7951.1|7953.9|7949.9|0
1712780700000|2024-04-10 20:25:00|7954.6|7950.6|7955.5|7951.5|7956.3|7952.3|7954.5|7950.5|0
1712781000000|2024-04-10 20:30:00|7955.6|7951.6|7954.4|7950.4|7956|7952|7954.1|7950.1|0
1712781300000|2024-04-10 20:35:00|7954.7|7950.7|7956.3|7952.3|7956.3|7952.3|7954.7|7950.7|0
1712781600000|2024-04-10 20:40:00|7956.2|7952.2|7956|7952|7956.7|7952.7|7955.3|7951.3|0
1712781900000|2024-04-10 20:45:00|7955.7|7951.7|7956.5|7952.5|7956.6|7952.6|7954.9|7950.9|0
1712782200000|2024-04-10 20:50:00|7956.4|7952.4|7957.6|7953.6|7957.8|7953.8|7955.8|7951.8|0
1712782500000|2024-04-10 20:55:00|7957.5|7953.5|7959|7955|7959.8|7955.8|7956.3|7952.3|0
1712782800000|2024-04-10 21:00:00|7959.7|7955.7|7959.8|7955.8|7960.1|7956.1|7959.4|7955.4|0
1712783100000|2024-04-10 21:05:00|7959.7|7955.7|7959|7955|7959.7|7955.7|7958.4|7954.4|0
1712783400000|2024-04-10 21:10:00|7959.1|7955.1|7959|7955|7959.6|7955.6|7958.6|7954.6|0
1712783700000|2024-04-10 21:15:00|7959.1|7955.1|7959.1|7955.1|7959.1|7955.1|7959|7955|0
1712784000000|2024-04-10 21:20:00|7959|7955|7959.1|7955.1|7959.1|7955.1|7958.8|7954.8|0
1712784300000|2024-04-10 21:25:00|7959|7955|7958.9|7954.9|7959.1|7955.1|7958.9|7954.9|0
1712784600000|2024-04-10 21:30:00|7959.1|7955.1|7958.7|7954.7|7959.1|7955.1|7958.7|7954.7|0
1712784900000|2024-04-10 21:35:00|7958.5|7954.5|7958.5|7954.5|7958.5|7954.5|7958.5|7954.5|0
1712785200000|2024-04-10 21:40:00|7958.6|7954.6|7958.7|7954.7|7958.7|7954.7|7958.4|7954.4|0
1712785500000|2024-04-10 21:45:00|7958.6|7954.6|7959|7955|7959.1|7955.1|7958.4|7954.4|0
1712785800000|2024-04-10 21:50:00|7958.9|7954.9|7959.1|7955.1|7959.2|7955.2|7958.9|7954.9|0
1712786100000|2024-04-10 21:55:00|7959.2|7955.2|7958.9|7954.9|7959.2|7955.2|7958.6|7954.6|0
1712786400000|2024-04-10 22:00:00|7958.5|7954.5|7953.3|7949.3|7958.5|7954.5|7953|7949|0
1712786700000|2024-04-10 22:05:00|7953.2|7949.2|7952.8|7948.8|7953.6|7949.6|7951.5|7947.5|0
1712787000000|2024-04-10 22:10:00|7953|7949|7953.3|7949.3|7953.9|7949.9|7952.5|7948.5|0
1712787300000|2024-04-10 22:15:00|7953.4|7949.4|7954.1|7950.1|7954.7|7950.7|7953.4|7949.4|0
1712787600000|2024-04-10 22:20:00|7954.2|7950.2|7956|7952|7956|7952|7954.2|7950.2|0
1712787900000|2024-04-10 22:25:00|7956.1|7952.1|7956|7952|7956.5|7952.5|7956|7952|0
1712788200000|2024-04-10 22:30:00|7956.1|7952.1|7955.1|7951.1|7956.5|7952.5|7953.9|7949.9|0
1712788500000|2024-04-10 22:35:00|7955.2|7951.2|7955.1|7951.1|7955.7|7951.7|7955.1|7951.1|0
1712788800000|2024-04-10 22:40:00|7955.2|7951.2|7955.8|7951.8|7956.1|7952.1|7955.1|7951.1|0
1712789100000|2024-04-10 22:45:00|7955.9|7951.9|7955.1|7951.1|7956.5|7952.5|7954.9|7950.9|0
1712789400000|2024-04-10 22:50:00|7955.2|7951.2|7954.4|7950.4|7955.7|7951.7|7954.1|7950.1|0
1712789700000|2024-04-10 22:55:00|7954.3|7950.3|7954.7|7950.7|7954.7|7950.7|7953.9|7949.9|0
1712790000000|2024-04-10 23:00:00|7951.3|7947.3|7948.7|7944.7|7951.4|7947.4|7947.9|7943.9|0
1712790300000|2024-04-10 23:05:00|7948.8|7944.8|7947.3|7943.3|7949.3|7945.3|7947.3|7943.3|0
1712790600000|2024-04-10 23:10:00|7947.2|7943.2|7946.1|7942.1|7947.5|7943.5|7945|7941|0
1712790900000|2024-04-10 23:15:00|7950.5|7946.5|7949|7945|7950.6|7946.6|7947.9|7943.9|0
1712791200000|2024-04-10 23:20:00|7949.1|7945.1|7949|7945|7950.4|7946.4|7948.7|7944.7|0
1712791500000|2024-04-10 23:25:00|7948.7|7944.7|7949.6|7945.6|7949.8|7945.8|7947.4|7943.4|0
1712791800000|2024-04-10 23:30:00|7949.7|7945.7|7950.4|7946.4|7950.4|7946.4|7949.6|7945.6|0
1712792100000|2024-04-10 23:35:00|7950.3|7946.3|7952.5|7948.5|7953.6|7949.6|7950.1|7946.1|0
1712792400000|2024-04-10 23:40:00|7952.6|7948.6|7953.3|7949.3|7953.3|7949.3|7952.5|7948.5|0
1712792700000|2024-04-10 23:45:00|7952.2|7948.2|7951.8|7947.8|7952.7|7948.7|7951.6|7947.6|0
1712793000000|2024-04-10 23:50:00|7951.7|7947.7|7953.5|7949.5|7953.5|7949.5|7951.3|7947.3|0
1712793300000|2024-04-10 23:55:00|7953.3|7949.3|7950.5|7946.5|7954|7950|7949.5|7945.5|0
1712793600000|2024-04-11 00:00:00|7951.8|7947.8|7946|7943|7952.2|7948.2|7944|7941|190
1712793900000|2024-04-11 00:05:00|7944.2|7941.2|7940.7|7937.7|7945.2|7942.2|7940.5|7937.5|94
1712794200000|2024-04-11 00:10:00|7941.7|7938.7|7945.5|7942.5|7947.5|7944.5|7941.7|7938.7|88
1712794500000|2024-04-11 00:15:00|7945.7|7942.7|7950.5|7947.5|7950.5|7947.5|7945.7|7942.7|75
1712794800000|2024-04-11 00:20:00|7949.7|7946.7|7955.2|7952.2|7955.7|7952.7|7948.7|7945.7|61
1712795100000|2024-04-11 00:25:00|7955|7952|7953|7950|7955.5|7952.5|7952.2|7949.2|11
1712795400000|2024-04-11 00:30:00|7952.7|7949.7|7955.2|7952.2|7955.5|7952.5|7951.7|7948.7|18
1712795700000|2024-04-11 00:35:00|7955.5|7952.5|7951|7948|7955.5|7952.5|7950.2|7947.2|18
1712796000000|2024-04-11 00:40:00|7950.7|7947.7|7950.2|7947.2|7951.7|7948.7|7948.2|7945.2|17
1712796300000|2024-04-11 00:45:00|7950|7947|7948.5|7945.5|7950|7947|7947.7|7944.7|16
1712796600000|2024-04-11 00:50:00|7948.7|7945.7|7950.7|7947.7|7950.7|7947.7|7947|7944|8
1712796900000|2024-04-11 00:55:00|7950|7947|7950.7|7947.7|7951|7948|7949.2|7946.2|18
1712797200000|2024-04-11 01:00:00|7950.2|7947.2|7952.5|7949.5|7952.7|7949.7|7950.2|7947.2|17
1712797500000|2024-04-11 01:05:00|7952.2|7949.2|7954|7951|7954.7|7951.7|7952|7949|6
1712797800000|2024-04-11 01:10:00|7953.5|7950.5|7953|7950|7954|7951|7952.2|7949.2|5
1712798100000|2024-04-11 01:15:00|7953.2|7950.2|7951|7948|7953.7|7950.7|7950.2|7947.2|3
1712798400000|2024-04-11 01:20:00|7950.5|7947.5|7948|7945|7950.7|7947.7|7946.7|7943.7|27
1712798700000|2024-04-11 01:25:00|7947.7|7944.7|7948.2|7945.2|7949.2|7946.2|7947|7944|33
1712799000000|2024-04-11 01:30:00|7948.5|7945.5|7954.2|7951.2|7954.2|7951.2|7948.2|7945.2|34
1712799300000|2024-04-11 01:35:00|7954|7951|7957|7954|7957.7|7954.7|7953.2|7950.2|22
1712799600000|2024-04-11 01:40:00|7957.2|7954.2|7956.2|7953.2|7957.2|7954.2|7955.2|7952.2|9
1712799900000|2024-04-11 01:45:00|7956|7953|7957.7|7954.7|7957.7|7954.7|7954.5|7951.5|17
1712800200000|2024-04-11 01:50:00|7958.5|7955.5|7960|7957|7960.5|7957.5|7958.5|7955.5|12
1712800500000|2024-04-11 01:55:00|7960.5|7957.5|7957.2|7954.2|7960.5|7957.5|7957.2|7954.2|11
1712800800000|2024-04-11 02:00:00|7958.2|7955.2|7957.2|7954.2|7958.2|7955.2|7956.2|7953.2|12
1712801100000|2024-04-11 02:05:00|7958|7955|7958|7955|7960|7957|7957.2|7954.2|13
1712801400000|2024-04-11 02:10:00|7957.7|7954.7|7957|7954|7959.5|7956.5|7956.7|7953.7|10
1712801700000|2024-04-11 02:15:00|7957.5|7954.5|7958.7|7955.7|7958.7|7955.7|7957.5|7954.5|12
1712802000000|2024-04-11 02:20:00|7958.5|7955.5|7959.2|7956.2|7959.2|7956.2|7957|7954|12
1712802300000|2024-04-11 02:25:00|7959.7|7956.7|7959|7956|7960.2|7957.2|7958.7|7955.7|7
1712802600000|2024-04-11 02:30:00|7959.7|7956.7|7958.7|7955.7|7960|7957|7957|7954|16
1712802900000|2024-04-11 02:35:00|7958.2|7955.2|7956.7|7953.7|7958.7|7955.7|7956.2|7953.2|10
1712803200000|2024-04-11 02:40:00|7956.5|7953.5|7956.5|7953.5|7957.2|7954.2|7955.5|7952.5|10
1712803500000|2024-04-11 02:45:00|7956.7|7953.7|7957.5|7954.5|7957.7|7954.7|7956.2|7953.2|6
1712803800000|2024-04-11 02:50:00|7957.7|7954.7|7956.7|7953.7|7959.5|7956.5|7956.7|7953.7|27
1712804100000|2024-04-11 02:55:00|7957|7954|7958.2|7955.2|7958.7|7955.7|7956.7|7953.7|10
1712804400000|2024-04-11 03:00:00|7958|7955|7958.7|7955.7|7959.2|7956.2|7957.7|7954.7|11
1712804700000|2024-04-11 03:05:00|7958.5|7955.5|7960.2|7957.2|7960.7|7957.7|7958|7955|10
1712805000000|2024-04-11 03:10:00|7960|7957|7960.2|7957.2|7961.2|7958.2|7960|7957|10
1712805300000|2024-04-11 03:15:00|7960.7|7957.7|7961.5|7958.5|7961.7|7958.7|7960.7|7957.7|14
1712805600000|2024-04-11 03:20:00|7961.7|7958.7|7961.2|7958.2|7962|7959|7960.2|7957.2|16
1712805900000|2024-04-11 03:25:00|7961|7958|7961.7|7958.7|7962.2|7959.2|7960.7|7957.7|2
1712806200000|2024-04-11 03:30:00|7962.2|7959.2|7965.7|7962.7|7966.5|7963.5|7962|7959|35
1712806500000|2024-04-11 03:35:00|7965.2|7962.2|7966.2|7963.2|7966.7|7963.7|7964.7|7961.7|11
1712806800000|2024-04-11 03:40:00|7966|7963|7966.7|7963.7|7967|7964|7965.7|7962.7|12
1712807100000|2024-04-11 03:45:00|7967|7964|7967.2|7964.2|7968.2|7965.2|7967|7964|10
1712807400000|2024-04-11 03:50:00|7967|7964|7967|7964|7967.7|7964.7|7966|7963|19
1712807700000|2024-04-11 03:55:00|7966.7|7963.7|7966.2|7963.2|7966.7|7963.7|7965.7|7962.7|24
1712808000000|2024-04-11 04:00:00|7966|7963|7967.7|7964.7|7967.7|7964.7|7965.7|7962.7|10
1712808300000|2024-04-11 04:05:00|7967.2|7964.2|7966.7|7963.7|7967.7|7964.7|7966.5|7963.5|8
1712808600000|2024-04-11 04:10:00|7966.5|7963.5|7968.2|7965.2|7968.2|7965.2|7966.2|7963.2|13
1712808900000|2024-04-11 04:15:00|7968.5|7965.5|7968.2|7965.2|7968.5|7965.5|7968|7965|4
1712809200000|2024-04-11 04:20:00|7968.5|7965.5|7970|7967|7970|7967|7968.2|7965.2|10
1712809500000|2024-04-11 04:25:00|7969.2|7966.2|7968.7|7965.7|7970.2|7967.2|7968.7|7965.7|18
1712809800000|2024-04-11 04:30:00|7968.5|7965.5|7966.2|7963.2|7968.7|7965.7|7966|7963|18
1712810100000|2024-04-11 04:35:00|7966.5|7963.5|7967.7|7964.7|7967.7|7964.7|7966.5|7963.5|10
1712810400000|2024-04-11 04:40:00|7967.2|7964.2|7967.2|7964.2|7968.5|7965.5|7967|7964|8
1712810700000|2024-04-11 04:45:00|7966.7|7963.7|7968|7965|7968.2|7965.2|7966.7|7963.7|4
1712811000000|2024-04-11 04:50:00|7967.7|7964.7|7968.2|7965.2|7968.5|7965.5|7967.5|7964.5|4
1712811300000|2024-04-11 04:55:00|7968.5|7965.5|7968.7|7965.7|7969.5|7966.5|7968.2|7965.2|6
1712811600000|2024-04-11 05:00:00|7969|7966|7969.5|7966.5|7971.2|7968.2|7968.7|7965.7|27
1712811900000|2024-04-11 05:05:00|7969.2|7966.2|7969|7966|7970.7|7967.7|7968.5|7965.5|44
1712812200000|2024-04-11 05:10:00|7969.2|7966.2|7969|7966|7970.7|7967.7|7969|7966|45
1712812500000|2024-04-11 05:15:00|7969.2|7966.2|7968.5|7965.5|7969.5|7966.5|7968.5|7965.5|18
1712812800000|2024-04-11 05:20:00|7968.7|7965.7|7968.7|7965.7|7969|7966|7968.2|7965.2|21
1712813100000|2024-04-11 05:25:00|7969|7966|7970.7|7967.7|7970.7|7967.7|7969|7966|66
1712813400000|2024-04-11 05:30:00|7970.5|7967.5|7969.2|7966.2|7970.5|7967.5|7969|7966|5
1712813700000|2024-04-11 05:35:00|7969|7966|7969.7|7966.7|7970.2|7967.2|7968.5|7965.5|22
1712814000000|2024-04-11 05:40:00|7969.5|7966.5|7969.5|7966.5|7970.7|7967.7|7969.2|7966.2|21
1712814300000|2024-04-11 05:45:00|7970.2|7967.2|7970.7|7967.7|7971.7|7968.7|7969.5|7966.5|51
1712814600000|2024-04-11 05:50:00|7971.2|7968.2|7970|7967|7971.2|7968.2|7970|7967|25
1712814900000|2024-04-11 05:55:00|7969.7|7966.7|7969|7966|7970.2|7967.2|7968.5|7965.5|17
1712815200000|2024-04-11 06:00:00|7968|7965|7968.2|7966.2|7970.2|7968.2|7965.7|7963.7|141
1712815500000|2024-04-11 06:05:00|7968.5|7966.5|7967.2|7965.2|7969|7967|7966.2|7964.2|145
1712815800000|2024-04-11 06:10:00|7967|7965|7969.2|7967.2|7970|7968|7966.2|7964.2|57
1712816100000|2024-04-11 06:15:00|7969|7967|7971.2|7969.2|7971.5|7969.5|7969|7967|251
1712816400000|2024-04-11 06:20:00|7971.5|7969.5|7973.7|7971.7|7975.5|7973.5|7970.5|7968.5|111
1712816700000|2024-04-11 06:25:00|7974|7972|7974.5|7972.5|7975.2|7973.2|7973.7|7971.7|85
1712817000000|2024-04-11 06:30:00|7974.2|7972.2|7977|7975|7977|7975|7973|7971|151
1712817300000|2024-04-11 06:35:00|7976.7|7974.7|7976.7|7974.7|7979|7977|7976|7974|113
1712817600000|2024-04-11 06:40:00|7976.5|7974.5|7972.5|7970.5|7977.2|7975.2|7972.5|7970.5|122
1712817900000|2024-04-11 06:45:00|7972.2|7970.2|7971.2|7969.2|7973.2|7971.2|7970.2|7968.2|93
1712818200000|2024-04-11 06:50:00|7971|7969|7966|7964|7971|7969|7965.7|7963.7|141
1712818500000|2024-04-11 06:55:00|7966.5|7964.5|7956|7954|7967|7965|7955|7953|695
1712818800000|2024-04-11 07:00:00|7955.5|7954.5|7967|7966|7969.2|7968.2|7953.7|7952.7|2632
1712819100000|2024-04-11 07:05:00|7967.2|7966.2|7964.7|7963.7|7967.7|7966.7|7962.5|7961.5|1180
1712819400000|2024-04-11 07:10:00|7964.5|7963.5|7965.2|7964.2|7965.7|7964.7|7959.5|7958.5|732
1712819700000|2024-04-11 07:15:00|7965.5|7964.5|7958.2|7957.2|7967.2|7966.2|7954.5|7953.5|717
1712820000000|2024-04-11 07:20:00|7958|7957|7957|7956|7962|7961|7956.5|7955.5|640
1712820300000|2024-04-11 07:25:00|7957.2|7956.2|7959.2|7958.2|7959.2|7958.2|7954.7|7953.7|486
1712820600000|2024-04-11 07:30:00|7959|7958|7965.2|7964.2|7966.2|7965.2|7956.5|7955.5|617
1712820900000|2024-04-11 07:35:00|7965.5|7964.5|7962|7961|7966|7965|7961|7960|625
1712821200000|2024-04-11 07:40:00|7961.7|7960.7|7957.2|7956.2|7962.7|7961.7|7956.7|7955.7|422
1712821500000|2024-04-11 07:45:00|7957|7956|7955.5|7954.5|7960.2|7959.2|7954.2|7953.2|410
1712821800000|2024-04-11 07:50:00|7955.2|7954.2|7952.2|7951.2|7955.2|7954.2|7949.5|7948.5|453
1712822100000|2024-04-11 07:55:00|7952|7951|7953.2|7952.2|7953.7|7952.7|7948.2|7947.2|320
1712822400000|2024-04-11 08:00:00|7953.5|7952.5|7952|7951|7956.5|7955.5|7949|7948|396
1712822700000|2024-04-11 08:05:00|7951.5|7950.5|7953.2|7952.2|7954.5|7953.5|7949.7|7948.7|415
1712823000000|2024-04-11 08:10:00|7953|7952|7952.7|7951.7|7954.7|7953.7|7952|7951|362
1712823300000|2024-04-11 08:15:00|7953|7952|7950|7949|7953|7952|7949.2|7948.2|410
1712823600000|2024-04-11 08:20:00|7949.7|7948.7|7945.7|7944.7|7951|7950|7945.5|7944.5|328
1712823900000|2024-04-11 08:25:00|7946|7945|7944.7|7943.7|7946.5|7945.5|7944|7943|328
1712824200000|2024-04-11 08:30:00|7945|7944|7942.7|7941.7|7948.5|7947.5|7940.7|7939.7|338
1712824500000|2024-04-11 08:35:00|7942|7941|7947.2|7946.2|7947.5|7946.5|7940.7|7939.7|294
1712824800000|2024-04-11 08:40:00|7947|7946|7951.5|7950.5|7953.2|7952.2|7946.5|7945.5|278
1712825100000|2024-04-11 08:45:00|7952|7951|7944.7|7943.7|7952|7951|7944.7|7943.7|250
1712825400000|2024-04-11 08:50:00|7944.5|7943.5|7941.7|7940.7|7945.5|7944.5|7940.5|7939.5|293
1712825700000|2024-04-11 08:55:00|7941.5|7940.5|7940|7939|7943.7|7942.7|7939.5|7938.5|222
1712826000000|2024-04-11 09:00:00|7939.7|7938.7|7945|7944|7945.2|7944.2|7937.5|7936.5|361
1712826300000|2024-04-11 09:05:00|7944.7|7943.7|7941.2|7940.2|7947|7946|7940.7|7939.7|230
1712826600000|2024-04-11 09:10:00|7941.5|7940.5|7947.5|7946.5|7948.7|7947.7|7941.2|7940.2|244
1712826900000|2024-04-11 09:15:00|7947|7946|7945.2|7944.2|7947.7|7946.7|7943.7|7942.7|341
1712827200000|2024-04-11 09:20:00|7945|7944|7943.7|7942.7|7947.5|7946.5|7943.2|7942.2|347
1712827500000|2024-04-11 09:25:00|7944|7943|7946.7|7945.7|7947|7946|7942.7|7941.7|314
1712827800000|2024-04-11 09:30:00|7947|7946|7950.7|7949.7|7952|7951|7946.5|7945.5|327
1712828100000|2024-04-11 09:35:00|7951|7950|7951.5|7950.5|7952.2|7951.2|7947.5|7946.5|776
1712828400000|2024-04-11 09:40:00|7952|7951|7954|7953|7954.5|7953.5|7951|7950|269
1712828700000|2024-04-11 09:45:00|7954.2|7953.2|7951.2|7950.2|7956.7|7955.7|7951.2|7950.2|170
1712829000000|2024-04-11 09:50:00|7951|7950|7947.2|7946.2|7951|7950|7945.5|7944.5|555
1712829300000|2024-04-11 09:55:00|7947.5|7946.5|7947.7|7946.7|7948.5|7947.5|7944|7943|222
1712829600000|2024-04-11 10:00:00|7947.5|7946.5|7944.5|7943.5|7950.7|7949.7|7943|7942|237
1712829900000|2024-04-11 10:05:00|7944.7|7943.7|7940|7939|7945|7944|7939|7938|265
1712830200000|2024-04-11 10:10:00|7939.7|7938.7|7939.2|7938.2|7941.7|7940.7|7939|7938|299
1712830500000|2024-04-11 10:15:00|7939.5|7938.5|7937.5|7936.5|7942.5|7941.5|7937.5|7936.5|350
1712830800000|2024-04-11 10:20:00|7937.2|7936.2|7936|7935|7938.7|7937.7|7935.5|7934.5|240
1712831100000|2024-04-11 10:25:00|7935.7|7934.7|7940|7939|7941|7940|7934.7|7933.7|340
1712831400000|2024-04-11 10:30:00|7939.7|7938.7|7939.5|7938.5|7941.7|7940.7|7938.2|7937.2|261
1712831700000|2024-04-11 10:35:00|7939.7|7938.7|7936.5|7935.5|7940.5|7939.5|7936.5|7935.5|282
1712832000000|2024-04-11 10:40:00|7936.7|7935.7|7942|7941|7943.2|7942.2|7936.5|7935.5|275
1712832300000|2024-04-11 10:45:00|7942.5|7941.5|7940.7|7939.7|7942.7|7941.7|7938|7937|186
1712832600000|2024-04-11 10:50:00|7941|7940|7941|7940|7941.2|7940.2|7938.5|7937.5|412
1712832900000|2024-04-11 10:55:00|7940.7|7939.7|7939|7938|7940.7|7939.7|7938|7937|264
1712833200000|2024-04-11 11:00:00|7940|7939|7938.2|7937.2|7941.5|7940.5|7936|7935|355
1712833500000|2024-04-11 11:05:00|7938.5|7937.5|7936.5|7935.5|7938.5|7937.5|7934.5|7933.5|358
1712833800000|2024-04-11 11:10:00|7937|7936|7939.5|7938.5|7939.5|7938.5|7935.5|7934.5|341
1712834100000|2024-04-11 11:15:00|7939.2|7938.2|7940|7939|7941|7940|7938.5|7937.5|246
1712834400000|2024-04-11 11:20:00|7939.7|7938.7|7942.2|7941.2|7944.5|7943.5|7937.5|7936.5|294
1712834700000|2024-04-11 11:25:00|7942.5|7941.5|7941.2|7940.2|7943.5|7942.5|7941|7940|233
1712835000000|2024-04-11 11:30:00|7941|7940|7938.7|7937.7|7942|7941|7938|7937|323
1712835300000|2024-04-11 11:35:00|7939.2|7938.2|7934.5|7933.5|7939.2|7938.2|7934.5|7933.5|364
1712835600000|2024-04-11 11:40:00|7934|7933|7933.2|7932.2|7935|7934|7930.5|7929.5|329
1712835900000|2024-04-11 11:45:00|7933|7932|7933.2|7932.2|7935.2|7934.2|7931.7|7930.7|483
1712836200000|2024-04-11 11:50:00|7933|7932|7933.7|7932.7|7934.7|7933.7|7930.2|7929.2|481
1712836500000|2024-04-11 11:55:00|7933.5|7932.5|7930.7|7929.7|7934|7933|7929.2|7928.2|383
1712836800000|2024-04-11 12:00:00|7930.5|7929.5|7929.5|7928.5|7931.5|7930.5|7927|7926|513
1712837100000|2024-04-11 12:05:00|7929.7|7928.7|7932.5|7931.5|7933.5|7932.5|7928.5|7927.5|549
1712837400000|2024-04-11 12:10:00|7932.2|7931.2|7931.7|7930.7|7932.2|7931.2|7928.5|7927.5|560
1712837700000|2024-04-11 12:15:00|7931.5|7930.5|7933|7932|7936.5|7935.5|7929.7|7928.7|1011
1712838000000|2024-04-11 12:20:00|7933.2|7932.2|7930.7|7929.7|7934.5|7933.5|7928|7927|607
1712838300000|2024-04-11 12:25:00|7930.5|7929.5|7927.7|7926.7|7931.7|7930.7|7926.5|7925.5|577
1712838600000|2024-04-11 12:30:00|7927.5|7926.5|7947.7|7946.7|7948.7|7947.7|7923.5|7922.5|1425
1712838900000|2024-04-11 12:35:00|7947.2|7946.2|7953.7|7952.7|7956.7|7955.7|7943.5|7942.5|933
1712839200000|2024-04-11 12:40:00|7953.5|7952.5|7944.7|7943.7|7955|7954|7944.5|7943.5|506
1712839500000|2024-04-11 12:45:00|7945|7944|7949.2|7948.2|7953|7952|7944.5|7943.5|1273
1712839800000|2024-04-11 12:50:00|7949.5|7948.5|7945.2|7944.2|7950|7949|7943.5|7942.5|672
1712840100000|2024-04-11 12:55:00|7945.5|7944.5|7940.7|7939.7|7946.7|7945.7|7939.2|7938.2|965
1712840400000|2024-04-11 13:00:00|7940.5|7939.5|7934.5|7933.5|7944.7|7943.7|7933.5|7932.5|990
1712840700000|2024-04-11 13:05:00|7934.7|7933.7|7950.5|7949.5|7951|7950|7933.5|7932.5|558
1712841000000|2024-04-11 13:10:00|7950.7|7949.7|7951.7|7950.7|7957.2|7956.2|7950|7949|549
1712841300000|2024-04-11 13:15:00|7952.2|7951.2|7949|7948|7954.7|7953.7|7946.2|7945.2|610
1712841600000|2024-04-11 13:20:00|7948.7|7947.7|7948.2|7947.2|7951.5|7950.5|7947.2|7946.2|415
1712841900000|2024-04-11 13:25:00|7947.7|7946.7|7950|7949|7950.2|7949.2|7946.7|7945.7|428
1712842200000|2024-04-11 13:30:00|7949.5|7948.5|7948.7|7947.7|7951|7950|7945|7944|1008
1712842500000|2024-04-11 13:35:00|7949|7948|7935.7|7934.7|7949.2|7948.2|7935.5|7934.5|708
1712842800000|2024-04-11 13:40:00|7935.5|7934.5|7928|7927|7938|7937|7927.7|7926.7|729
1712843100000|2024-04-11 13:45:00|7928.5|7927.5|7933.5|7932.5|7933.7|7932.7|7927.7|7926.7|904
1712843400000|2024-04-11 13:50:00|7934|7933|7932.5|7931.5|7935.2|7934.2|7929.5|7928.5|789
1712843700000|2024-04-11 13:55:00|7932.7|7931.7|7931|7930|7937|7936|7929|7928|664
1712844000000|2024-04-11 14:00:00|7931.2|7930.2|7918.5|7917.5|7932|7931|7916|7915|918
1712844300000|2024-04-11 14:05:00|7918.7|7917.7|7902.2|7901.2|7919.5|7918.5|7901.7|7900.7|1544
1712844600000|2024-04-11 14:10:00|7902|7901|7899|7898|7904|7903|7895|7894|1478
1712844900000|2024-04-11 14:15:00|7898.5|7897.5|7891|7890|7898.5|7897.5|7891|7890|1331
1712845200000|2024-04-11 14:20:00|7890.5|7889.5|7892.7|7891.7|7900.5|7899.5|7889.2|7888.2|1505
1712845500000|2024-04-11 14:25:00|7892.5|7891.5|7885.5|7884.5|7892.5|7891.5|7882.5|7881.5|1060
1712845800000|2024-04-11 14:30:00|7885|7884|7887.5|7886.5|7890|7889|7884.2|7883.2|1568
1712846100000|2024-04-11 14:35:00|7888|7887|7896.5|7895.5|7896.7|7895.7|7884.5|7883.5|1315
1712846400000|2024-04-11 14:40:00|7897|7896|7896.5|7895.5|7899.5|7898.5|7895.2|7894.2|1065
1712846700000|2024-04-11 14:45:00|7896.7|7895.7|7900.5|7899.5|7905|7904|7896.7|7895.7|1004
1712847000000|2024-04-11 14:50:00|7900|7899|7899.5|7898.5|7903.7|7902.7|7896.7|7895.7|1049
1712847300000|2024-04-11 14:55:00|7900|7899|7899.2|7898.2|7903|7902|7898.5|7897.5|1035
1712847600000|2024-04-11 15:00:00|7899.5|7898.5|7907.5|7906.5|7908.7|7907.7|7897.5|7896.5|1006
1712847900000|2024-04-11 15:05:00|7908.2|7907.2|7903.2|7902.2|7908.7|7907.7|7902.5|7901.5|732
1712848200000|2024-04-11 15:10:00|7903|7902|7911.2|7910.2|7912|7911|7903|7902|858
1712848500000|2024-04-11 15:15:00|7911|7910|7912.5|7911.5|7919.2|7918.2|7911|7910|1094
1712848800000|2024-04-11 15:20:00|7912.7|7911.7|7916.5|7915.5|7918|7917|7912.2|7911.2|780
1712849100000|2024-04-11 15:25:00|7916.7|7915.7|7916.5|7914.5|7920|7919|7915.7|7914.2|2014
1712849400000|2024-04-11 15:30:00|7916.7|7914.7|7921|7919|7922.2|7920.2|7916.7|7914.7|6224
1712849700000|2024-04-11 15:35:00|7921.2|7919.2|7919|7917|7922.7|7920.7|7918.5|7916.5|1197
1712850000000|2024-04-11 15:40:00|7919.2|7917.2|7917.2|7915.2|7925|7923|7917.2|7915.2|967
1712850300000|2024-04-11 15:45:00|7917|7915|7919.7|7917.7|7920|7918|7916.5|7914.5|494
1712850600000|2024-04-11 15:50:00|7919.5|7917.5|7920.5|7918.5|7922|7920|7918.5|7916.5|508
1712850900000|2024-04-11 15:55:00|7921|7919|7925.5|7923.5|7926.7|7924.7|7920.7|7918.7|595
1712851200000|2024-04-11 16:00:00|7926|7924|7922.7|7920.7|7927.2|7925.2|7922.5|7920.5|600
1712851500000|2024-04-11 16:05:00|7922.5|7920.5|7920.7|7918.7|7923.5|7921.5|7919.5|7917.5|548
1712851800000|2024-04-11 16:10:00|7921|7919|7922.5|7920.5|7923|7921|7920|7918|312
1712852100000|2024-04-11 16:15:00|7922|7920|7922.2|7920.2|7923.2|7921.2|7920.5|7918.5|241
1712852400000|2024-04-11 16:20:00|7922.5|7920.5|7922|7920|7922.7|7920.7|7920.5|7918.5|195
1712852700000|2024-04-11 16:25:00|7922.2|7920.2|7919|7917|7922.2|7920.2|7918.7|7916.7|174
1712853000000|2024-04-11 16:30:00|7919.5|7917.5|7921|7919|7921|7919|7918.7|7916.7|93
1712853300000|2024-04-11 16:35:00|7920.7|7918.7|7919|7917|7921|7919|7918|7916|78
1712853600000|2024-04-11 16:40:00|7919.5|7917.5|7921.7|7919.7|7923.2|7921.2|7918.7|7916.7|245
1712853900000|2024-04-11 16:45:00|7922|7920|7925.2|7923.2|7925.2|7923.2|7921.5|7919.5|111
1712854200000|2024-04-11 16:50:00|7925.5|7923.5|7925.7|7923.7|7928|7926|7925.2|7923.2|239
1712854500000|2024-04-11 16:55:00|7925.5|7923.5|7925.5|7923.5|7927.2|7925.2|7923.7|7921.7|115
1712854800000|2024-04-11 17:00:00|7925.2|7923.2|7928.5|7926.5|7929.7|7927.7|7921|7919|374
1712855100000|2024-04-11 17:05:00|7928.7|7926.7|7930.2|7928.2|7932.5|7930.5|7927.7|7925.7|175
1712855400000|2024-04-11 17:10:00|7930|7928|7934|7932|7935|7933|7930|7928|175
1712855700000|2024-04-11 17:15:00|7934.2|7932.2|7937.5|7935.5|7937.5|7935.5|7932.5|7930.5|87
1712856000000|2024-04-11 17:20:00|7937.2|7935.2|7937.5|7935.5|7940|7938|7936.2|7934.2|203
1712856300000|2024-04-11 17:25:00|7937.7|7935.7|7937.7|7935.7|7940.5|7938.5|7937.5|7935.5|113
1712856600000|2024-04-11 17:30:00|7938|7936|7938|7936|7940|7938|7937.7|7935.7|89
1712856900000|2024-04-11 17:35:00|7937.7|7935.7|7936.7|7934.7|7939.2|7937.2|7936.7|7934.7|63
1712857200000|2024-04-11 17:40:00|7937|7935|7938.5|7936.5|7939.5|7937.5|7933.5|7931.5|95
1712857500000|2024-04-11 17:45:00|7939|7937|7942.5|7940.5|7942.7|7940.7|7938.5|7936.5|332
1712857800000|2024-04-11 17:50:00|7942.7|7940.7|7941.5|7939.5|7943|7941|7940|7938|97
1712858100000|2024-04-11 17:55:00|7941.2|7939.2|7941.5|7939.5|7942.7|7940.7|7941|7939|106
1712858400000|2024-04-11 18:00:00|7941.7|7939.7|7944.5|7942.5|7944.7|7942.7|7941|7939|150
1712858700000|2024-04-11 18:05:00|7944.7|7942.7|7948.2|7946.2|7950.5|7948.5|7944.5|7942.5|270
1712859000000|2024-04-11 18:10:00|7948.5|7946.5|7944.7|7942.7|7948.5|7946.5|7944.5|7942.5|107
1712859300000|2024-04-11 18:15:00|7944.5|7942.5|7947|7945|7947.5|7945.5|7944.5|7942.5|72
1712859600000|2024-04-11 18:20:00|7946.7|7944.7|7947.5|7945.5|7947.5|7945.5|7945.5|7943.5|71
1712859900000|2024-04-11 18:25:00|7948|7946|7947.7|7945.7|7949|7947|7946.5|7944.5|182
1712860200000|2024-04-11 18:30:00|7948|7946|7951|7949|7951.5|7949.5|7947.2|7945.2|145
1712860500000|2024-04-11 18:35:00|7951.2|7949.2|7952|7950|7952|7950|7950.5|7948.5|170
1712860800000|2024-04-11 18:40:00|7952.2|7950.2|7951.7|7949.7|7952.5|7950.5|7950|7948|92
1712861100000|2024-04-11 18:45:00|7952|7950|7949.2|7947.2|7952|7950|7948.7|7946.7|146
1712861400000|2024-04-11 18:50:00|7949.5|7947.5|7948.5|7946.5|7950.2|7948.2|7946.7|7944.7|140
1712861700000|2024-04-11 18:55:00|7948|7946|7950.5|7948.5|7951.5|7949.5|7948|7946|133
1712862000000|2024-04-11 19:00:00|7950.7|7948.7|7951.2|7949.2|7952.5|7950.5|7950|7948|108
1712862300000|2024-04-11 19:05:00|7951.5|7949.5|7952.5|7950.5|7955.5|7953.5|7951.2|7949.2|134
1712862600000|2024-04-11 19:10:00|7952.7|7950.7|7950.5|7948.5|7953.5|7951.5|7950.2|7948.2|112
1712862900000|2024-04-11 19:15:00|7950.2|7948.2|7949|7947|7950.7|7948.7|7948.7|7946.7|63
1712863200000|2024-04-11 19:20:00|7948.5|7946.5|7950.5|7948.5|7951.5|7949.5|7947.7|7945.7|59
1712863500000|2024-04-11 19:25:00|7950.2|7948.2|7952|7950|7952.5|7950.5|7950|7948|104
1712863800000|2024-04-11 19:30:00|7951.5|7949.5|7951.2|7949.2|7952|7950|7949|7947|141
1712864100000|2024-04-11 19:35:00|7951.5|7949.5|7952|7950|7952.5|7950.5|7951|7949|152
1712864400000|2024-04-11 19:40:00|7952.2|7950.2|7950.5|7948.5|7953.5|7951.5|7949|7947|288
1712864700000|2024-04-11 19:45:00|7950|7948|7950|7948|7952|7950|7949|7947|345
1712865000000|2024-04-11 19:50:00|7949.2|7947.2|7946|7944|7949.2|7947.2|7945.5|7943.5|255
1712865300000|2024-04-11 19:55:00|7946.5|7944.5|7943.6|7939.6|7947.2|7945.2|7941.7|7939|683
1712865600000|2024-04-11 20:00:00|7947.1|7943.1|7946.9|7942.9|7948.3|7944.3|7944.4|7940.4|0
1712865900000|2024-04-11 20:05:00|7946.8|7942.8|7949.6|7945.6|7949.9|7945.9|7946.7|7942.7|0
1712866200000|2024-04-11 20:10:00|7949.5|7945.5|7948.5|7944.5|7949.6|7945.6|7948.2|7944.2|0
1712866500000|2024-04-11 20:15:00|7948.4|7944.4|7948.5|7944.5|7948.8|7944.8|7947|7943|0
1712866800000|2024-04-11 20:20:00|7948.6|7944.6|7949.7|7945.7|7950.3|7946.3|7948.1|7944.1|0
1712867100000|2024-04-11 20:25:00|7949.8|7945.8|7950|7946|7950|7946|7949.4|7945.4|0
1712867400000|2024-04-11 20:30:00|7949.9|7945.9|7949.3|7945.3|7950.1|7946.1|7949.3|7945.3|0
1712867700000|2024-04-11 20:35:00|7949.4|7945.4|7949.5|7945.5|7950.1|7946.1|7949.3|7945.3|0
1712868000000|2024-04-11 20:40:00|7949.4|7945.4|7948.6|7944.6|7949.4|7945.4|7948.2|7944.2|0
1712868300000|2024-04-11 20:45:00|7948.7|7944.7|7948.6|7944.6|7948.7|7944.7|7948.2|7944.2|0
1712868600000|2024-04-11 20:50:00|7948.5|7944.5|7948|7944|7948.9|7944.9|7948|7944|0
1712868900000|2024-04-11 20:55:00|7948.1|7944.1|7948.3|7944.3|7949|7945|7947.4|7943.4|0
1712869200000|2024-04-11 21:00:00|7944.1|7940.1|7944.5|7940.5|7944.6|7940.6|7944|7940|0
1712869500000|2024-04-11 21:05:00|7944.3|7940.3|7944.1|7940.1|7944.3|7940.3|7944.1|7940.1|0
1712869800000|2024-04-11 21:10:00|7944|7940|7943.4|7939.4|7944|7940|7943.4|7939.4|0
1712870100000|2024-04-11 21:15:00|7943.5|7939.5|7943.4|7939.4|7943.5|7939.5|7943.4|7939.4|0
1712870400000|2024-04-11 21:20:00|7943.3|7939.3|7943.4|7939.4|7943.5|7939.5|7943.3|7939.3|0
1712870700000|2024-04-11 21:25:00|7943.5|7939.5|7943.4|7939.4|7943.6|7939.6|7943.4|7939.4|0
1712871000000|2024-04-11 21:30:00|7943.3|7939.3|7943.4|7939.4|7943.4|7939.4|7943.3|7939.3|0
1712871300000|2024-04-11 21:35:00|7943.5|7939.5|7943.8|7939.8|7943.8|7939.8|7943.5|7939.5|0
1712871600000|2024-04-11 21:40:00|7943.7|7939.7|7943.7|7939.7|7943.7|7939.7|7943.5|7939.5|0
1712871900000|2024-04-11 21:45:00|7943.5|7939.5|7943.7|7939.7|7943.7|7939.7|7943.5|7939.5|0
1712872200000|2024-04-11 21:50:00|7943.5|7939.5|7943.5|7939.5|7943.6|7939.6|7943.4|7939.4|0
1712872500000|2024-04-11 21:55:00|7943.4|7939.4|7943.4|7939.4|7943.6|7939.6|7943.4|7939.4|0
1712872800000|2024-04-11 22:00:00|7943.6|7939.6|7944|7940|7944.2|7940.2|7943|7939|0
1712873100000|2024-04-11 22:05:00|7944.2|7940.2|7945.6|7941.6|7945.9|7941.9|7944.2|7940.2|0
1712873400000|2024-04-11 22:10:00|7945.7|7941.7|7945.6|7941.6|7946.9|7942.9|7945.6|7941.6|0
1712873700000|2024-04-11 22:15:00|7945.7|7941.7|7947.2|7943.2|7947.2|7943.2|7945.6|7941.6|0
1712874000000|2024-04-11 22:20:00|7947.3|7943.3|7947.2|7943.2|7948.6|7944.6|7946.9|7942.9|0
1712874300000|2024-04-11 22:25:00|7947.1|7943.1|7946.7|7942.7|7947.2|7943.2|7946.4|7942.4|0
1712874600000|2024-04-11 22:30:00|7950.7|7946.7|7950.5|7946.5|7950.7|7946.7|7950.1|7946.1|0
1712874900000|2024-04-11 22:35:00|7950.4|7946.4|7950.8|7946.8|7950.8|7946.8|7950|7946|0
1712875200000|2024-04-11 22:40:00|7950.6|7946.6|7950.8|7946.8|7950.8|7946.8|7949.4|7945.4|0
1712875500000|2024-04-11 22:45:00|7946.2|7942.2|7945.9|7941.9|7946.7|7942.7|7945.9|7941.9|0
1712875800000|2024-04-11 22:50:00|7946|7942|7946.4|7942.4|7946.7|7942.7|7946|7942|0
1712876100000|2024-04-11 22:55:00|7946.2|7942.2|7946.7|7942.7|7946.7|7942.7|7946.1|7942.1|0
1712876400000|2024-04-11 23:00:00|7946.8|7942.8|7946.4|7942.4|7947.5|7943.5|7946.4|7942.4|0
1712876700000|2024-04-11 23:05:00|7946.3|7942.3|7946.7|7942.7|7946.7|7942.7|7946.1|7942.1|0
1712877000000|2024-04-11 23:10:00|7946.8|7942.8|7946.4|7942.4|7947.2|7943.2|7946.4|7942.4|0
1712877300000|2024-04-11 23:15:00|7946.5|7942.5|7946.7|7942.7|7946.9|7942.9|7946.4|7942.4|0
1712877600000|2024-04-11 23:20:00|7946.8|7942.8|7946.4|7942.4|7946.9|7942.9|7946.4|7942.4|0
1712877900000|2024-04-11 23:25:00|7946.5|7942.5|7946|7942|7946.9|7942.9|7945.9|7941.9|0
1712878200000|2024-04-11 23:30:00|7945.9|7941.9|7945.6|7941.6|7946.1|7942.1|7945.3|7941.3|0
1712878500000|2024-04-11 23:35:00|7945.7|7941.7|7945.6|7941.6|7946.1|7942.1|7945.6|7941.6|0
1712878800000|2024-04-11 23:40:00|7945.7|7941.7|7945.6|7941.6|7945.9|7941.9|7945.3|7941.3|0
1712879100000|2024-04-11 23:45:00|7945.7|7941.7|7943|7939|7945.9|7941.9|7941.1|7937.1|0
1712879400000|2024-04-11 23:50:00|7942.9|7938.9|7943.5|7939.5|7944|7940|7942.4|7938.4|0
1712879700000|2024-04-11 23:55:00|7943.6|7939.6|7945.3|7941.3|7945.3|7941.3|7943.6|7939.6|0
1712880000000|2024-04-12 00:00:00|7945.2|7941.2|7944|7941|7945.2|7941.2|7940|7937|77
1712880300000|2024-04-12 00:05:00|7943.5|7940.5|7941.2|7938.2|7943.5|7940.5|7941|7938|42
1712880600000|2024-04-12 00:10:00|7941|7938|7938.5|7935.5|7941.5|7938.5|7937.7|7934.7|55
1712880900000|2024-04-12 00:15:00|7938.2|7935.2|7940.5|7937.5|7941|7938|7937.5|7934.5|72
1712881200000|2024-04-12 00:20:00|7940|7937|7940.5|7937.5|7941|7938|7939.7|7936.7|29
1712881500000|2024-04-12 00:25:00|7940.7|7937.7|7943.5|7940.5|7945|7942|7940.5|7937.5|16
1712881800000|2024-04-12 00:30:00|7943.2|7940.2|7945.7|7942.7|7945.7|7942.7|7943.2|7940.2|11
1712882100000|2024-04-12 00:35:00|7946|7943|7945.7|7942.7|7948.2|7945.2|7945.2|7942.2|9
1712882400000|2024-04-12 00:40:00|7946|7943|7946.2|7943.2|7946.7|7943.7|7945.5|7942.5|7
1712882700000|2024-04-12 00:45:00|7947.2|7944.2|7947.7|7944.7|7947.7|7944.7|7945.5|7942.5|10
1712883000000|2024-04-12 00:50:00|7948|7945|7946.2|7943.2|7948.7|7945.7|7946.2|7943.2|7
1712883300000|2024-04-12 00:55:00|7946|7943|7944.7|7941.7|7946.2|7943.2|7943.7|7940.7|10
1712883600000|2024-04-12 01:00:00|7944.5|7941.5|7942.2|7939.2|7944.5|7941.5|7942.2|7939.2|11
1712883900000|2024-04-12 01:05:00|7942|7939|7941.2|7938.2|7942.5|7939.5|7941|7938|18
1712884200000|2024-04-12 01:10:00|7941.5|7938.5|7941.5|7938.5|7942|7939|7939.5|7936.5|24
1712884500000|2024-04-12 01:15:00|7942|7939|7943.5|7940.5|7943.7|7940.7|7941.2|7938.2|11
1712884800000|2024-04-12 01:20:00|7943.2|7940.2|7943.7|7940.7|7944.2|7941.2|7943|7940|6
1712885100000|2024-04-12 01:25:00|7944.2|7941.2|7944.5|7941.5|7945.2|7942.2|7943.7|7940.7|6
1712885400000|2024-04-12 01:30:00|7944.2|7941.2|7949.5|7946.5|7949.7|7946.7|7944.2|7941.2|65
1712885700000|2024-04-12 01:35:00|7949.2|7946.2|7947.7|7944.7|7949.2|7946.2|7947.5|7944.5|13
1712886000000|2024-04-12 01:40:00|7948.2|7945.2|7945.2|7942.2|7949.2|7946.2|7944.2|7941.2|28
1712886300000|2024-04-12 01:45:00|7945|7942|7949.7|7946.7|7949.7|7946.7|7944.7|7941.7|14
1712886600000|2024-04-12 01:50:00|7950|7947|7949.5|7946.5|7950.5|7947.5|7949.2|7946.2|3
1712886900000|2024-04-12 01:55:00|7949.7|7946.7|7949|7946|7949.7|7946.7|7948.5|7945.5|24
1712887200000|2024-04-12 02:00:00|7948.7|7945.7|7950.2|7947.2|7950.5|7947.5|7947.5|7944.5|8
1712887500000|2024-04-12 02:05:00|7950|7947|7949.5|7946.5|7950|7947|7948|7945|27
1712887800000|2024-04-12 02:10:00|7949|7946|7950.2|7947.2|7951|7948|7948.7|7945.7|21
1712888100000|2024-04-12 02:15:00|7950|7947|7948.5|7945.5|7950|7947|7948|7945|12
1712888400000|2024-04-12 02:20:00|7948.7|7945.7|7948.5|7945.5|7949.5|7946.5|7948.2|7945.2|13
1712888700000|2024-04-12 02:25:00|7948.7|7945.7|7948|7945|7949.7|7946.7|7948|7945|8
1712889000000|2024-04-12 02:30:00|7948.2|7945.2|7948.2|7945.2|7948.5|7945.5|7946.5|7943.5|14
1712889300000|2024-04-12 02:35:00|7948.5|7945.5|7949.2|7946.2|7949.5|7946.5|7948.2|7945.2|7
1712889600000|2024-04-12 02:40:00|7949|7946|7949.2|7946.2|7949.2|7946.2|7947.2|7944.2|7
1712889900000|2024-04-12 02:45:00|7949.5|7946.5|7947.2|7944.2|7949.5|7946.5|7946.7|7943.7|16
1712890200000|2024-04-12 02:50:00|7947|7944|7947.2|7944.2|7948.2|7945.2|7946.7|7943.7|6
1712890500000|2024-04-12 02:55:00|7947.5|7944.5|7949|7946|7949.2|7946.2|7946.7|7943.7|6
1712890800000|2024-04-12 03:00:00|7949.2|7946.2|7950.7|7947.7|7951.5|7948.5|7949.2|7946.2|9
1712891100000|2024-04-12 03:05:00|7951|7948|7951|7948|7951.2|7948.2|7950.5|7947.5|8
1712891400000|2024-04-12 03:10:00|7951.2|7948.2|7952.5|7949.5|7953.2|7950.2|7951.2|7948.2|19
1712891700000|2024-04-12 03:15:00|7952.2|7949.2|7953|7950|7954|7951|7952.2|7949.2|12
1712892000000|2024-04-12 03:20:00|7952.7|7949.7|7952.7|7949.7|7952.7|7949.7|7952|7949|5
1712892300000|2024-04-12 03:25:00|7953|7950|7952.2|7949.2|7953.7|7950.7|7952.2|7949.2|5
1712892600000|2024-04-12 03:30:00|7952|7949|7949.5|7946.5|7952|7949|7949.2|7946.2|10
1712892900000|2024-04-12 03:35:00|7950.5|7947.5|7949.2|7946.2|7951|7948|7948.7|7945.7|14
1712893200000|2024-04-12 03:40:00|7949.7|7946.7|7948.2|7945.2|7950|7947|7948.2|7945.2|12
1712893500000|2024-04-12 03:45:00|7948.5|7945.5|7947.2|7944.2|7948.7|7945.7|7946.7|7943.7|8
1712893800000|2024-04-12 03:50:00|7947|7944|7947.5|7944.5|7948|7945|7946.7|7943.7|10
1712894100000|2024-04-12 03:55:00|7947.2|7944.2|7947|7944|7947.5|7944.5|7946.7|7943.7|2
1712894400000|2024-04-12 04:00:00|7948|7945|7947.5|7944.5|7948.5|7945.5|7947.2|7944.2|19
1712894700000|2024-04-12 04:05:00|7948.2|7945.2|7948.5|7945.5|7948.7|7945.7|7947.7|7944.7|16
1712895000000|2024-04-12 04:10:00|7948.7|7945.7|7950|7947|7950|7947|7948.7|7945.7|12
1712895300000|2024-04-12 04:15:00|7949.5|7946.5|7950.2|7947.2|7950.2|7947.2|7948.7|7945.7|13
1712895600000|2024-04-12 04:20:00|7950|7947|7950.2|7947.2|7950.2|7947.2|7949.5|7946.5|8
1712895900000|2024-04-12 04:25:00|7950|7947|7949.5|7946.5|7951.2|7948.2|7949.5|7946.5|6
1712896200000|2024-04-12 04:30:00|7950.2|7947.2|7948.7|7945.7|7950.7|7947.7|7948.2|7945.2|18
1712896500000|2024-04-12 04:35:00|7948.5|7945.5|7947.2|7944.2|7949|7946|7947|7944|5
1712896800000|2024-04-12 04:40:00|7947|7944|7947|7944|7948.2|7945.2|7946.5|7943.5|26
1712897100000|2024-04-12 04:45:00|7946.7|7943.7|7946.7|7943.7|7947.7|7944.7|7946.7|7943.7|6
1712897400000|2024-04-12 04:50:00|7947|7944|7947.2|7944.2|7948|7945|7946.7|7943.7|17
1712897700000|2024-04-12 04:55:00|7947.7|7944.7|7946.2|7943.2|7948|7945|7946|7943|18
1712898000000|2024-04-12 05:00:00|7946.5|7943.5|7945.5|7942.5|7946.7|7943.7|7944.2|7941.2|22
1712898300000|2024-04-12 05:05:00|7945.7|7942.7|7946.2|7943.2|7946.2|7943.2|7945.2|7942.2|8
1712898600000|2024-04-12 05:10:00|7946|7943|7945.7|7942.7|7946.2|7943.2|7944.7|7941.7|16
1712898900000|2024-04-12 05:15:00|7946|7943|7947.5|7944.5|7947.5|7944.5|7945.5|7942.5|11
1712899200000|2024-04-12 05:20:00|7947.2|7944.2|7947|7944|7948|7945|7946|7943|32
1712899500000|2024-04-12 05:25:00|7946.7|7943.7|7947.7|7944.7|7948|7945|7946.5|7943.5|22
1712899800000|2024-04-12 05:30:00|7947.5|7944.5|7948.7|7945.7|7949|7946|7947|7944|83
1712900100000|2024-04-12 05:35:00|7948.5|7945.5|7948.2|7945.2|7949.7|7946.7|7948.2|7945.2|41
1712900400000|2024-04-12 05:40:00|7948|7945|7950.7|7947.7|7951|7948|7948|7945|15
1712900700000|2024-04-12 05:45:00|7951|7948|7950.7|7947.7|7952.2|7949.2|7950.2|7947.2|32
1712901000000|2024-04-12 05:50:00|7951|7948|7952.2|7949.2|7953.2|7950.2|7950.7|7947.7|8
1712901300000|2024-04-12 05:55:00|7952.5|7949.5|7950.7|7947.7|7953|7950|7950.5|7947.5|26
1712901600000|2024-04-12 06:00:00|7952|7949|7958.5|7956.5|7958.7|7956.7|7951.7|7949|255
1712901900000|2024-04-12 06:05:00|7958.7|7956.7|7955.2|7953.2|7961.5|7959.5|7955|7953|154
1712902200000|2024-04-12 06:10:00|7955.5|7953.5|7953.2|7951.2|7956.2|7954.2|7953.2|7951.2|51
1712902500000|2024-04-12 06:15:00|7953.5|7951.5|7955.7|7953.7|7956.5|7954.5|7952.2|7950.2|415
1712902800000|2024-04-12 06:20:00|7955.5|7953.5|7952.7|7950.7|7955.5|7953.5|7951.7|7949.7|165
1712903100000|2024-04-12 06:25:00|7953|7951|7957.2|7955.2|7957.7|7955.7|7952.7|7950.7|92
1712903400000|2024-04-12 06:30:00|7957.5|7955.5|7959.7|7957.7|7960|7958|7956|7954|96
1712903700000|2024-04-12 06:35:00|7960|7958|7960.2|7958.2|7961.5|7959.5|7959.5|7957.5|97
1712904000000|2024-04-12 06:40:00|7960|7958|7962.2|7960.2|7963.7|7961.7|7960|7958|118
1712904300000|2024-04-12 06:45:00|7963.2|7961.2|7964.2|7962.2|7965.2|7963.2|7962.7|7960.7|85
1712904600000|2024-04-12 06:50:00|7964.5|7962.5|7963.5|7961.5|7964.7|7962.7|7962|7960|77
1712904900000|2024-04-12 06:55:00|7963.7|7961.7|7966.7|7964.7|7966.7|7964.7|7963.2|7961.2|229
1712905200000|2024-04-12 07:00:00|7966.2|7965.2|7988.5|7987.5|7989.5|7988.5|7963.5|7962.5|2963
1712905500000|2024-04-12 07:05:00|7988|7987|7979.5|7978.5|7990|7989|7979|7978|1910
1712905800000|2024-04-12 07:10:00|7980|7979|7987.5|7986.5|7988|7987|7977|7976|1494
1712906100000|2024-04-12 07:15:00|7986.7|7985.7|7988|7987|7990|7989|7983.5|7982.5|998
1712906400000|2024-04-12 07:20:00|7987.7|7986.7|7982|7981|7989.5|7988.5|7980.5|7979.5|1980
1712906700000|2024-04-12 07:25:00|7981.5|7980.5|7984|7983|7985|7984|7976.5|7975.5|780
1712907000000|2024-04-12 07:30:00|7983.7|7982.7|7978.5|7977.5|7988.5|7987.5|7976.5|7975.5|902
1712907300000|2024-04-12 07:35:00|7978.2|7977.2|7981.5|7980.5|7982.2|7981.2|7975.5|7974.5|841
1712907600000|2024-04-12 07:40:00|7981.7|7980.7|7991.5|7990.5|7992|7991|7978.5|7977.5|550
1712907900000|2024-04-12 07:45:00|7991|7990|7994|7993|7994|7993|7987.2|7986.2|653
1712908200000|2024-04-12 07:50:00|7994.2|7993.2|7995|7994|7996.5|7995.5|7993|7992|663
1712908500000|2024-04-12 07:55:00|7995.2|7994.2|7999.2|7998.2|7999.2|7998.2|7991|7990|718
1712908800000|2024-04-12 08:00:00|7999.5|7998.5|8000.7|7999.7|8003.5|8002.5|7996.7|7995.7|1017
1712909100000|2024-04-12 08:05:00|8001|8000|8001.5|8000.5|8001.5|8000.5|7998.5|7997.5|661
1712909400000|2024-04-12 08:10:00|8002|8001|8005.5|8004.5|8006.5|8005.5|8001.2|8000.2|501
1712909700000|2024-04-12 08:15:00|8005.2|8004.2|8011|8010|8011.7|8010.7|8004.5|8003.5|849
1712910000000|2024-04-12 08:20:00|8010.5|8009.5|8014.7|8013.7|8015.5|8014.5|8009|8008|723
1712910300000|2024-04-12 08:25:00|8014.5|8013.5|8022.2|8021.2|8022.5|8021.5|8014.5|8013.5|776
1712910600000|2024-04-12 08:30:00|8022.5|8021.5|8014.5|8013.5|8023.2|8022.2|8014.5|8013.5|1307
1712910900000|2024-04-12 08:35:00|8014.7|8013.7|8014.5|8013.5|8016.2|8015.2|8010|8009|832
1712911200000|2024-04-12 08:40:00|8014.2|8013.2|8002.7|8001.7|8014.5|8013.5|8002|8001|690
1712911500000|2024-04-12 08:45:00|8002.5|8001.5|8015.5|8014.5|8016|8015|8002|8001|693
1712911800000|2024-04-12 08:50:00|8015|8014|8020.5|8019.5|8021.2|8020.2|8014.5|8013.5|617
1712912100000|2024-04-12 08:55:00|8020|8019|8021|8020|8022.2|8021.2|8014.7|8013.7|700
1712912400000|2024-04-12 09:00:00|8020.5|8019.5|8021.2|8020.2|8023.5|8022.5|8020.2|8019.2|862
1712912700000|2024-04-12 09:05:00|8021|8020|8021|8020|8022.5|8021.5|8017.5|8016.5|729
1712913000000|2024-04-12 09:10:00|8020.7|8019.7|8017.2|8016.2|8024|8023|8016.2|8015.2|413
1712913300000|2024-04-12 09:15:00|8017|8016|8020.2|8019.2|8021.7|8020.7|8016.2|8015.2|441
1712913600000|2024-04-12 09:20:00|8020|8019|8021.5|8020.5|8025|8024|8020|8019|602
1712913900000|2024-04-12 09:25:00|8021.7|8020.7|8021.2|8020.2|8025|8024|8019.7|8018.7|714
1712914200000|2024-04-12 09:30:00|8021|8020|8025.2|8024.2|8027.2|8026.2|8018|8017|722
1712914500000|2024-04-12 09:35:00|8025|8024|8027.2|8026.2|8027.5|8026.5|8021|8020|600
1712914800000|2024-04-12 09:40:00|8027|8026|8020|8019|8028.5|8027.5|8017.2|8016.2|504
1712915100000|2024-04-12 09:45:00|8019.7|8018.7|8012.5|8011.5|8019.7|8018.7|8012.5|8011.5|670
1712915400000|2024-04-12 09:50:00|8012.7|8011.7|8020|8019|8021.5|8020.5|8012.7|8011.7|570
1712915700000|2024-04-12 09:55:00|8020.2|8019.2|8017|8016|8021.2|8020.2|8015.2|8014.2|467
1712916000000|2024-04-12 10:00:00|8017.2|8016.2|8016|8015|8017.5|8016.5|8011|8010|533
1712916300000|2024-04-12 10:05:00|8015.7|8014.7|8017.2|8016.2|8018.2|8017.2|8014.2|8013.2|363
1712916600000|2024-04-12 10:10:00|8017|8016|8016.2|8015.2|8018|8017|8015.5|8014.5|241
1712916900000|2024-04-12 10:15:00|8016|8015|8022.2|8021.2|8022.7|8021.7|8015.7|8014.7|322
1712917200000|2024-04-12 10:20:00|8022|8021|8022.5|8021.5|8022.7|8021.7|8018.5|8017.5|335
1712917500000|2024-04-12 10:25:00|8022.7|8021.7|8020.2|8019.2|8023.5|8022.5|8019.2|8018.2|305
1712917800000|2024-04-12 10:30:00|8020|8019|8019|8018|8021|8020|8018.7|8017.7|244
1712918100000|2024-04-12 10:35:00|8019.2|8018.2|8016.7|8015.7|8019.2|8018.2|8016|8015|368
1712918400000|2024-04-12 10:40:00|8017|8016|8016.5|8015.5|8018|8017|8015.5|8014.5|370
1712918700000|2024-04-12 10:45:00|8016|8015|8008|8007|8016.5|8015.5|8006.7|8005.7|613
1712919000000|2024-04-12 10:50:00|8008.2|8007.2|8005.2|8004.2|8008.5|8007.5|7997.5|7996.5|876
1712919300000|2024-04-12 10:55:00|8005.5|8004.5|8006.7|8005.7|8010|8009|8003.2|8002.2|881
1712919600000|2024-04-12 11:00:00|8006.5|8005.5|8011.2|8010.2|8012.2|8011.2|8006|8005|372
1712919900000|2024-04-12 11:05:00|8011|8010|8007.5|8006.5|8012.2|8011.2|8007.5|8006.5|379
1712920200000|2024-04-12 11:10:00|8008|8007|8008.7|8007.7|8010.5|8009.5|8006.5|8005.5|597
1712920500000|2024-04-12 11:15:00|8008.5|8007.5|8008.7|8007.7|8011.2|8010.2|8007.7|8006.7|404
1712920800000|2024-04-12 11:20:00|8008.5|8007.5|8019.5|8018.5|8019.5|8018.5|8008.2|8007.2|553
1712921100000|2024-04-12 11:25:00|8019|8018|8024.7|8023.7|8026|8025|8018.5|8017.5|646
1712921400000|2024-04-12 11:30:00|8025|8024|8022.2|8021.2|8025.5|8024.5|8020.5|8019.5|344
1712921700000|2024-04-12 11:35:00|8022|8021|8025.7|8024.7|8025.7|8024.7|8021.5|8020.5|375
1712922000000|2024-04-12 11:40:00|8025.5|8024.5|8029.7|8028.7|8030.2|8029.2|8023.5|8022.5|516
1712922300000|2024-04-12 11:45:00|8029.9|8028.9|8035.7|8034.7|8035.9|8034.9|8029.2|8028.2|605
1712922600000|2024-04-12 11:50:00|8035.4|8034.4|8036.1|8035.1|8036.2|8035.2|8032.7|8031.7|488
1712922900000|2024-04-12 11:55:00|8036.4|8035.4|8037.7|8036.7|8038.4|8037.4|8034.1|8033.1|570
1712923200000|2024-04-12 12:00:00|8037.5|8036.5|8040|8039|8042.5|8041.5|8035.2|8034.2|670
1712923500000|2024-04-12 12:05:00|8039.5|8038.5|8037.5|8036.5|8042.2|8041.2|8037|8036|531
1712923800000|2024-04-12 12:10:00|8037.7|8036.7|8040|8039|8041.7|8040.7|8037.5|8036.5|657
1712924100000|2024-04-12 12:15:00|8039.7|8038.7|8046|8045|8046.5|8045.5|8039.5|8038.5|601
1712924400000|2024-04-12 12:20:00|8045.5|8044.5|8042.5|8041.5|8045.7|8044.7|8041.7|8040.7|637
1712924700000|2024-04-12 12:25:00|8042.7|8041.7|8042.5|8041.5|8044.5|8043.5|8042|8041|683
1712925000000|2024-04-12 12:30:00|8043.2|8042.2|8041.5|8040.5|8043.5|8042.5|8036.2|8035.2|1525
1712925300000|2024-04-12 12:35:00|8041.2|8040.2|8035.2|8034.2|8044.5|8043.5|8035.2|8034.2|1033
1712925600000|2024-04-12 12:40:00|8035.5|8034.5|8029|8028|8037.5|8036.5|8024.5|8023.5|1477
1712925900000|2024-04-12 12:45:00|8029.5|8028.5|8028|8027|8034.7|8033.7|8024.7|8023.7|1713
1712926200000|2024-04-12 12:50:00|8027.5|8026.5|8023.2|8022.2|8028.2|8027.2|8022|8021|932
1712926500000|2024-04-12 12:55:00|8023.5|8022.5|8011.5|8010.5|8024.2|8023.2|8010|8009|1348
1712926800000|2024-04-12 13:00:00|8011.2|8010.2|8000.5|7999.5|8011.5|8010.5|7998.5|7997.5|2000
1712927100000|2024-04-12 13:05:00|8000.2|7999.2|8002.2|8001.2|8005.7|8004.7|7996.7|7995.7|1323
1712927400000|2024-04-12 13:10:00|8002|8001|8006.5|8005.5|8007.2|8006.2|7996|7995|1151
1712927700000|2024-04-12 13:15:00|8006.2|8005.2|8008|8007|8014|8013|8004|8003|1458
1712928000000|2024-04-12 13:20:00|8007.7|8006.7|8005.7|8004.7|8010.7|8009.7|8004.5|8003.5|815
1712928300000|2024-04-12 13:25:00|8006|8005|8010|8009|8010.2|8009.2|8003.5|8002.5|845
1712928600000|2024-04-12 13:30:00|8009.7|8008.7|8023.5|8022.5|8023.5|8022.5|8006.5|8005.5|1441
1712928900000|2024-04-12 13:35:00|8023.2|8022.2|8029.5|8028.5|8032|8031|8019.7|8018.7|1448
1712929200000|2024-04-12 13:40:00|8029|8028|8030|8029|8033.2|8032.2|8027|8026|935
1712929500000|2024-04-12 13:45:00|8030.5|8029.5|8031.2|8030.2|8037|8036|8029.2|8028.2|966
1712929800000|2024-04-12 13:50:00|8031|8030|8012|8011|8031.7|8030.7|8011.7|8010.7|927
1712930100000|2024-04-12 13:55:00|8011.5|8010.5|8021|8020|8021|8020|8009.7|8008.7|708
1712930400000|2024-04-12 14:00:00|8020|8019|8010.7|8009.7|8020|8019|8006|8005|1318
1712930700000|2024-04-12 14:05:00|8010.5|8009.5|8002.7|8001.7|8012.2|8011.2|7999|7998|1306
1712931000000|2024-04-12 14:10:00|8002.5|8001.5|8011|8010|8011.5|8010.5|8000.7|7999.7|959
1712931300000|2024-04-12 14:15:00|8010.7|8009.7|8016.5|8015.5|8017.7|8016.7|8003.5|8002.5|1459
1712931600000|2024-04-12 14:20:00|8015.5|8014.5|8027|8026|8028.2|8027.2|8015.2|8014.2|1771
1712931900000|2024-04-12 14:25:00|8026.5|8025.5|8016.2|8015.2|8028.7|8027.7|8015.5|8014.5|975
1712932200000|2024-04-12 14:30:00|8016|8015|8009.5|8008.5|8019.7|8018.7|8009|8008|716
1712932500000|2024-04-12 14:35:00|8009.2|8008.2|8009.2|8008.2|8010.7|8009.7|8003.5|8002.5|872
1712932800000|2024-04-12 14:40:00|8009.5|8008.5|8005|8004|8014|8013|8002.7|8001.7|1004
1712933100000|2024-04-12 14:45:00|8004.7|8003.7|8002|8001|8005.2|8004.2|7998.5|7997.5|997
1712933400000|2024-04-12 14:50:00|8001.2|8000.2|7998.7|7997.7|8001.5|8000.5|7994.7|7993.7|1003
1712933700000|2024-04-12 14:55:00|7998.5|7997.5|7995.2|7994.2|8003.2|8002.2|7994.5|7993.5|904
1712934000000|2024-04-12 15:00:00|7995|7994|7995.5|7994.5|7997|7996|7992.5|7991.5|1309
1712934300000|2024-04-12 15:05:00|7995.2|7994.2|7991|7990|7995.7|7994.7|7989.5|7988.5|1018
1712934600000|2024-04-12 15:10:00|7991.5|7990.5|7987|7986|7992|7991|7986.7|7985.7|1278
1712934900000|2024-04-12 15:15:00|7986.7|7985.7|7992.5|7991.5|7994|7993|7983.5|7982.5|1186
1712935200000|2024-04-12 15:20:00|7992.7|7991.7|7992|7991|7995|7994|7991.5|7990.5|1244
1712935500000|2024-04-12 15:25:00|7991.5|7990.5|7995.5|7993.5|7995.5|7993.5|7989|7988|2497
1712935800000|2024-04-12 15:30:00|7995.2|7993.2|7996.5|7994.5|8000.5|7998.5|7994|7992|7647
1712936100000|2024-04-12 15:35:00|7997|7995|7995|7993|7999.5|7997.5|7994.7|7992.7|1593
1712936400000|2024-04-12 15:40:00|7994.7|7992.7|7993.5|7991.5|7995|7993|7990.5|7988.5|879
1712936700000|2024-04-12 15:45:00|7993|7991|7995.2|7993.2|7997.2|7995.2|7992.5|7990.5|411
1712937000000|2024-04-12 15:50:00|7995|7993|7991|7989|7995.5|7993.5|7988.2|7986.2|610
1712937300000|2024-04-12 15:55:00|7990.7|7988.7|7990.5|7988.5|7993|7991|7990|7988|389
1712937600000|2024-04-12 16:00:00|7990.2|7988.2|7987|7985|7990.5|7988.5|7986.2|7984.2|343
1712937900000|2024-04-12 16:05:00|7986.7|7984.7|7987.5|7985.5|7990.5|7988.5|7986.7|7984.7|675
1712938200000|2024-04-12 16:10:00|7987.2|7985.2|7982.2|7980.2|7988.5|7986.5|7982.2|7980.2|255
1712938500000|2024-04-12 16:15:00|7982|7980|7975|7973|7983.5|7981.5|7975|7973|410
1712938800000|2024-04-12 16:20:00|7975.2|7973.2|7978|7976|7979.5|7977.5|7974.5|7972.5|297
1712939100000|2024-04-12 16:25:00|7977.7|7975.7|7973.7|7971.7|7980|7978|7973.5|7971.5|171
1712939400000|2024-04-12 16:30:00|7974|7972|7972.2|7970.2|7975.2|7973.2|7970|7968|320
1712939700000|2024-04-12 16:35:00|7972.5|7970.5|7966.5|7964.5|7973|7971|7963.5|7961.5|294
1712940000000|2024-04-12 16:40:00|7966|7964|7965|7963|7967|7965|7964.5|7962.5|299
1712940300000|2024-04-12 16:45:00|7965.2|7963.2|7963.5|7961.5|7966|7964|7962.5|7960.5|190
1712940600000|2024-04-12 16:50:00|7963.7|7961.7|7964.2|7962.2|7966.5|7964.5|7963.5|7961.5|322
1712940900000|2024-04-12 16:55:00|7964|7962|7962.5|7960.5|7965.7|7963.7|7962.5|7960.5|237
1712941200000|2024-04-12 17:00:00|7962.7|7960.7|7958.5|7956.5|7963.5|7961.5|7957|7955|499
1712941500000|2024-04-12 17:05:00|7958.2|7956.2|7952.5|7950.5|7958.7|7956.7|7951.5|7949.5|322
1712941800000|2024-04-12 17:10:00|7953|7951|7954|7952|7955.7|7953.7|7952.5|7950.5|242
1712942100000|2024-04-12 17:15:00|7953.7|7951.7|7954|7952|7958|7956|7953|7951|425
1712942400000|2024-04-12 17:20:00|7953.7|7951.7|7947|7945|7954|7952|7947|7945|326
1712942700000|2024-04-12 17:25:00|7947.5|7945.5|7945.5|7943.5|7949|7947|7943.7|7941.7|261
1712943000000|2024-04-12 17:30:00|7945|7943|7942.7|7940.7|7945.5|7943.5|7940.7|7938.7|274
1712943300000|2024-04-12 17:35:00|7942.5|7940.5|7943|7941|7944|7942|7941.2|7939.2|191
1712943600000|2024-04-12 17:40:00|7942.7|7940.7|7950.7|7948.7|7952.2|7950.2|7942.5|7940.5|548
1712943900000|2024-04-12 17:45:00|7950.5|7948.5|7953.5|7951.5|7955.2|7953.2|7948.7|7946.7|343
1712944200000|2024-04-12 17:50:00|7954|7952|7950.7|7948.7|7956|7954|7950|7948|439
1712944500000|2024-04-12 17:55:00|7951|7949|7949.2|7947.2|7952.5|7950.5|7948.2|7946.2|220
1712944800000|2024-04-12 18:00:00|7949|7947|7945.2|7943.2|7949|7947|7942.5|7940.5|148
1712945100000|2024-04-12 18:05:00|7945|7943|7955.2|7953.2|7955.7|7953.7|7944.5|7942.5|426
1712945400000|2024-04-12 18:10:00|7955|7953|7952.7|7950.7|7957.2|7955.2|7952.2|7950.2|146
1712945700000|2024-04-12 18:15:00|7952.5|7950.5|7951.5|7949.5|7955|7953|7951.5|7949.5|122
1712946000000|2024-04-12 18:20:00|7952|7950|7946.2|7944.2|7952.5|7950.5|7946.2|7944.2|129
1712946300000|2024-04-12 18:25:00|7946.5|7944.5|7943.7|7941.7|7946.5|7944.5|7942.2|7940.2|188
1712946600000|2024-04-12 18:30:00|7943.2|7941.2|7939|7937|7943.5|7941.5|7936.7|7934.7|317
1712946900000|2024-04-12 18:35:00|7938.7|7936.7|7936|7934|7940|7938|7935|7933|253
1712947200000|2024-04-12 18:40:00|7935.5|7933.5|7935|7933|7939.5|7937.5|7934|7932|248
1712947500000|2024-04-12 18:45:00|7935.2|7933.2|7934.5|7932.5|7937|7935|7934|7932|189
1712947800000|2024-04-12 18:50:00|7934.7|7932.7|7936.2|7934.2|7938|7936|7934|7932|205
1712948100000|2024-04-12 18:55:00|7936|7934|7931.7|7929.7|7937.2|7935.2|7931.5|7929.5|150
1712948400000|2024-04-12 19:00:00|7931.5|7929.5|7933|7931|7933.5|7931.5|7929|7927|231
1712948700000|2024-04-12 19:05:00|7932.7|7930.7|7932|7930|7934.5|7932.5|7930.2|7928.2|151
1712949000000|2024-04-12 19:10:00|7932.2|7930.2|7927.5|7925.5|7932.2|7930.2|7927.5|7925.5|194
1712949300000|2024-04-12 19:15:00|7927.7|7925.7|7930|7928|7931|7929|7926|7924|272
1712949600000|2024-04-12 19:20:00|7930.5|7928.5|7929|7927|7932.2|7930.2|7928.5|7926.5|467
1712949900000|2024-04-12 19:25:00|7929.5|7927.5|7923|7921|7930|7928|7923|7921|658
1712950200000|2024-04-12 19:30:00|7923.2|7921.2|7928.5|7926.5|7930|7928|7922|7920|452
1712950500000|2024-04-12 19:35:00|7928.2|7926.2|7926.5|7924.5|7928.7|7926.7|7925.7|7923.7|105
1712950800000|2024-04-12 19:40:00|7926.7|7924.7|7932.5|7930.5|7933.5|7931.5|7926.7|7924.7|367
1712951100000|2024-04-12 19:45:00|7932.7|7930.7|7929.5|7927.5|7934.5|7932.5|7929|7927|395
1712951400000|2024-04-12 19:50:00|7930.5|7928.5|7928|7926|7930.5|7928.5|7924.5|7922.5|413
1712951700000|2024-04-12 19:55:00|7928.2|7926.2|7933.2|7929.2|7933.5|7931.5|7928.2|7926.2|830
1712952000000|2024-04-12 20:00:00|7934.3|7930.3|7936.5|7932.5|7937.3|7933.3|7934.2|7930.2|0
1712952300000|2024-04-12 20:05:00|7936.4|7932.4|7935.4|7931.4|7936.5|7932.5|7935.4|7931.4|0
1712952600000|2024-04-12 20:10:00|7935.5|7931.5|7936.5|7932.5|7936.5|7932.5|7935.4|7931.4|0
1712952900000|2024-04-12 20:15:00|7937.1|7933.1|7936.1|7932.1|7937.2|7933.2|7935.8|7931.8|0
1712953200000|2024-04-12 20:20:00|7936|7932|7936.5|7932.5|7936.5|7932.5|7935.9|7931.9|0
1712953500000|2024-04-12 20:25:00|7936.4|7932.4|7937.4|7933.4|7937.5|7933.5|7936.4|7932.4|0
1712953800000|2024-04-12 20:30:00|7935.5|7931.5|7935.4|7931.4|7935.7|7931.7|7935.4|7931.4|0
1712954100000|2024-04-12 20:35:00|7935.5|7931.5|7935.7|7931.7|7935.9|7931.9|7935.5|7931.5|0
1712954400000|2024-04-12 20:40:00|7935.8|7931.8|7936.2|7932.2|7936.2|7932.2|7935.7|7931.7|0
1712954700000|2024-04-12 20:45:00|7936.1|7932.1|7934.6|7930.6|7936.1|7932.1|7934.6|7930.6|0
1712955000000|2024-04-12 20:50:00|7934.5|7930.5|7933.5|7929.5|7934.5|7930.5|7933.3|7929.3|0
1712955300000|2024-04-12 20:55:00|7933.4|7929.4|7932.5|7928.5|7933.4|7929.4|7932.5|7928.5|0
1713132000000|2024-04-14 22:00:00|7945.8|7941.8|7937.2|7933.2|7947.2|7943.2|7936.4|7932.4|0
1713132300000|2024-04-14 22:05:00|7937.3|7933.3|7943.6|7939.6|7943.9|7939.9|7935.6|7931.6|0
1713132600000|2024-04-14 22:10:00|7943.8|7939.8|7945.7|7941.7|7948.1|7944.1|7943.8|7939.8|0
1713132900000|2024-04-14 22:15:00|7945.6|7941.6|7944.5|7940.5|7946.3|7942.3|7943.6|7939.6|0
1713133200000|2024-04-14 22:20:00|7944.6|7940.6|7949.5|7945.5|7950.7|7946.7|7944.6|7940.6|0
1713133500000|2024-04-14 22:25:00|7949.6|7945.6|7950.8|7946.8|7951.6|7947.6|7949.5|7945.5|0
1713133800000|2024-04-14 22:30:00|7950.9|7946.9|7953.2|7949.2|7954.2|7950.2|7949.2|7945.2|0
1713134100000|2024-04-14 22:35:00|7953.3|7949.3|7954.1|7950.1|7954.8|7950.8|7952.1|7948.1|0
1713134400000|2024-04-14 22:40:00|7954|7950|7957.2|7953.2|7958|7954|7953.2|7949.2|0
1713134700000|2024-04-14 22:45:00|7957.3|7953.3|7956.9|7952.9|7959.6|7955.6|7955.8|7951.8|0
1713135000000|2024-04-14 22:50:00|7956.7|7952.7|7954.1|7950.1|7957.2|7953.2|7953.4|7949.4|0
1713135300000|2024-04-14 22:55:00|7954|7950|7952.2|7948.2|7955.6|7951.6|7951.9|7947.9|0
1713135600000|2024-04-14 23:00:00|7952.3|7948.3|7952.4|7948.4|7953|7949|7951.3|7947.3|0
1713135900000|2024-04-14 23:05:00|7952.5|7948.5|7953.2|7949.2|7954.3|7950.3|7952.4|7948.4|0
1713136200000|2024-04-14 23:10:00|7953.3|7949.3|7949.8|7945.8|7953.8|7949.8|7949.8|7945.8|0
1713136500000|2024-04-14 23:15:00|7949.9|7945.9|7952.1|7948.1|7952.5|7948.5|7949.5|7945.5|0
1713136800000|2024-04-14 23:20:00|7952|7948|7952.1|7948.1|7953|7949|7951.4|7947.4|0
1713137100000|2024-04-14 23:25:00|7952.2|7948.2|7951.4|7947.4|7952.5|7948.5|7951.2|7947.2|0
1713137400000|2024-04-14 23:30:00|7951.5|7947.5|7954.4|7950.4|7955.4|7951.4|7951.4|7947.4|0
1713137700000|2024-04-14 23:35:00|7954.3|7950.3|7954.2|7950.2|7957.1|7953.1|7953.6|7949.6|0
1713138000000|2024-04-14 23:40:00|7954.1|7950.1|7954.2|7950.2|7954.4|7950.4|7952.8|7948.8|0
1713138300000|2024-04-14 23:45:00|7954.3|7950.3|7955|7951|7955.8|7951.8|7953|7949|0
1713138600000|2024-04-14 23:50:00|7954.9|7950.9|7953.4|7949.4|7954.9|7950.9|7951.7|7947.7|0
1713138900000|2024-04-14 23:55:00|7953.2|7949.2|7956.2|7952.2|7956.2|7952.2|7952.3|7948.3|0
1713139200000|2024-04-15 00:00:00|7956.4|7952.4|7952.2|7949.2|7957.4|7954.4|7935.2|7932.2|376
1713139500000|2024-04-15 00:05:00|7951.9|7948.9|7949.9|7946.9|7957.4|7954.4|7949.4|7946.4|114
1713139800000|2024-04-15 00:10:00|7950.4|7947.4|7954.4|7951.4|7955.4|7952.4|7950.4|7947.4|18
1713140100000|2024-04-15 00:15:00|7954.2|7951.2|7946.2|7943.2|7954.7|7951.7|7946.2|7943.2|72
1713140400000|2024-04-15 00:20:00|7945.9|7942.9|7950.9|7947.9|7951.2|7948.2|7945.2|7942.2|29
1713140700000|2024-04-15 00:25:00|7951.2|7948.2|7951.2|7948.2|7953.2|7950.2|7951.2|7948.2|4
1713141000000|2024-04-15 00:30:00|7951.4|7948.4|7954.4|7951.4|7955.9|7952.9|7951.4|7948.4|33
1713141300000|2024-04-15 00:35:00|7954.7|7951.7|7954.4|7951.4|7956.9|7953.9|7954.2|7951.2|40
1713141600000|2024-04-15 00:40:00|7954.7|7951.7|7957.2|7954.2|7959.9|7956.9|7954.7|7951.7|37
1713141900000|2024-04-15 00:45:00|7957.4|7954.4|7952.2|7949.2|7957.9|7954.9|7950.9|7947.9|22
1713142200000|2024-04-15 00:50:00|7951.9|7948.9|7952.4|7949.4|7954.4|7951.4|7950.9|7947.9|45
1713142500000|2024-04-15 00:55:00|7952.2|7949.2|7950.4|7947.4|7953.7|7950.7|7948.2|7945.2|21
1713142800000|2024-04-15 01:00:00|7950.7|7947.7|7951.4|7948.4|7951.4|7948.4|7948.2|7945.2|33
1713143100000|2024-04-15 01:05:00|7951.2|7948.2|7945.4|7942.4|7951.2|7948.2|7944.7|7941.7|19
1713143400000|2024-04-15 01:10:00|7945.9|7942.9|7941.9|7938.9|7945.9|7942.9|7940.7|7937.7|31
1713143700000|2024-04-15 01:15:00|7941.7|7938.7|7938.2|7935.2|7941.7|7938.7|7935.2|7932.2|39
1713144000000|2024-04-15 01:20:00|7938.7|7935.7|7944.2|7941.2|7945.2|7942.2|7938.7|7935.7|22
1713144300000|2024-04-15 01:25:00|7943.9|7940.9|7943.7|7940.7|7944.7|7941.7|7942.4|7939.4|41
1713144600000|2024-04-15 01:30:00|7943.4|7940.4|7949.4|7946.4|7949.7|7946.7|7942.2|7939.2|26
1713144900000|2024-04-15 01:35:00|7948.4|7945.4|7948.4|7945.4|7949.4|7946.4|7946.4|7943.4|26
1713145200000|2024-04-15 01:40:00|7947.7|7944.7|7947.2|7944.2|7948.7|7945.7|7945.7|7942.7|53
1713145500000|2024-04-15 01:45:00|7946.9|7943.9|7946.7|7943.7|7947.9|7944.9|7942.9|7939.9|59
1713145800000|2024-04-15 01:50:00|7946.9|7943.9|7953.2|7950.2|7953.7|7950.7|7946.9|7943.9|40
1713146100000|2024-04-15 01:55:00|7953.4|7950.4|7951.9|7948.9|7953.9|7950.9|7951.4|7948.4|13
1713146400000|2024-04-15 02:00:00|7951.4|7948.4|7955.2|7952.2|7955.9|7952.9|7951.2|7948.2|30
1713146700000|2024-04-15 02:05:00|7954.9|7951.9|7953.4|7950.4|7956.7|7953.7|7952.4|7949.4|36
1713147000000|2024-04-15 02:10:00|7953.7|7950.7|7953.9|7950.9|7954.7|7951.7|7951.7|7948.7|18
1713147300000|2024-04-15 02:15:00|7954.2|7951.2|7953.4|7950.4|7956.2|7953.2|7953.2|7950.2|22
1713147600000|2024-04-15 02:20:00|7953.9|7950.9|7953.9|7950.9|7955.7|7952.7|7952.7|7949.7|14
1713147900000|2024-04-15 02:25:00|7953.7|7950.7|7954.4|7951.4|7955.2|7952.2|7953.2|7950.2|12
1713148200000|2024-04-15 02:30:00|7954.7|7951.7|7952.7|7949.7|7954.9|7951.9|7952.4|7949.4|6
1713148500000|2024-04-15 02:35:00|7952.2|7949.2|7954.2|7951.2|7954.2|7951.2|7952.2|7949.2|2
1713148800000|2024-04-15 02:40:00|7953.9|7950.9|7954.2|7951.2|7956.9|7953.9|7953.9|7950.9|13
1713149100000|2024-04-15 02:45:00|7953.9|7950.9|7952.2|7949.2|7954.7|7951.7|7951.4|7948.4|32
1713149400000|2024-04-15 02:50:00|7952.4|7949.4|7950.4|7947.4|7952.7|7949.7|7949.2|7946.2|20
1713149700000|2024-04-15 02:55:00|7950.2|7947.2|7950.4|7947.4|7950.7|7947.7|7949.4|7946.4|0
1713150000000|2024-04-15 03:00:00|7950.7|7947.7|7948.9|7945.9|7950.7|7947.7|7946.2|7943.2|10
1713150300000|2024-04-15 03:05:00|7948.7|7945.7|7948.4|7945.4|7948.7|7945.7|7947.2|7944.2|7
1713150600000|2024-04-15 03:10:00|7948.7|7945.7|7947.2|7944.2|7948.9|7945.9|7947.2|7944.2|6
1713150900000|2024-04-15 03:15:00|7946.9|7943.9|7946.9|7943.9|7947.7|7944.7|7945.4|7942.4|20
1713151200000|2024-04-15 03:20:00|7946.7|7943.7|7948.9|7945.9|7949.7|7946.7|7945.7|7942.7|14
1713151500000|2024-04-15 03:25:00|7949.4|7946.4|7951.7|7948.7|7952.4|7949.4|7948.7|7945.7|9
1713151800000|2024-04-15 03:30:00|7951.9|7948.9|7954.2|7951.2|7954.9|7951.9|7951.7|7948.7|2
1713152100000|2024-04-15 03:35:00|7954.4|7951.4|7955.9|7952.9|7956.7|7953.7|7953.2|7950.2|30
1713152400000|2024-04-15 03:40:00|7955.4|7952.4|7957.2|7954.2|7958.4|7955.4|7954.9|7951.9|25
1713152700000|2024-04-15 03:45:00|7956.9|7953.9|7955.9|7952.9|7957.2|7954.2|7955.9|7952.9|5
1713153000000|2024-04-15 03:50:00|7956.2|7953.2|7954.9|7951.9|7956.4|7953.4|7954.9|7951.9|12
1713153300000|2024-04-15 03:55:00|7955.2|7952.2|7953.7|7950.7|7955.9|7952.9|7953.4|7950.4|2
1713153600000|2024-04-15 04:00:00|7954.2|7951.2|7956.9|7953.9|7956.9|7953.9|7953.9|7950.9|35
1713153900000|2024-04-15 04:05:00|7956.4|7953.4|7956.7|7953.7|7957.2|7954.2|7955.4|7952.4|18
1713154200000|2024-04-15 04:10:00|7955.7|7952.7|7954.2|7951.2|7955.7|7952.7|7953.7|7950.7|6
1713154500000|2024-04-15 04:15:00|7954.4|7951.4|7956.4|7953.4|7956.4|7953.4|7953.7|7950.7|13
1713154800000|2024-04-15 04:20:00|7956.7|7953.7|7955.2|7952.2|7956.7|7953.7|7954.2|7951.2|9
1713155100000|2024-04-15 04:25:00|7954.9|7951.9|7954.2|7951.2|7955.9|7952.9|7953.7|7950.7|6
1713155400000|2024-04-15 04:30:00|7953.9|7950.9|7953.4|7950.4|7954.2|7951.2|7951.9|7948.9|18
1713155700000|2024-04-15 04:35:00|7953.7|7950.7|7955.9|7952.9|7956.4|7953.4|7953.7|7950.7|13
1713156000000|2024-04-15 04:40:00|7955.4|7952.4|7955.9|7952.9|7956.9|7953.9|7953.7|7950.7|56
1713156300000|2024-04-15 04:45:00|7955.7|7952.7|7954.7|7951.7|7957.2|7954.2|7954.4|7951.4|15
1713156600000|2024-04-15 04:50:00|7954.4|7951.4|7955.9|7952.9|7955.9|7952.9|7954.2|7951.2|2
1713156900000|2024-04-15 04:55:00|7956.4|7953.4|7955.9|7952.9|7956.9|7953.9|7955.7|7952.7|4
1713157200000|2024-04-15 05:00:00|7956.2|7953.2|7959.4|7956.4|7960.9|7957.9|7955.9|7952.9|37
1713157500000|2024-04-15 05:05:00|7959.9|7956.9|7964.4|7961.4|7964.7|7961.7|7959.7|7956.7|90
1713157800000|2024-04-15 05:10:00|7964.7|7961.7|7965.9|7962.9|7966.4|7963.4|7963.4|7960.4|38
1713158100000|2024-04-15 05:15:00|7965.7|7962.7|7964.2|7961.2|7966.2|7963.2|7963.7|7960.7|48
1713158400000|2024-04-15 05:20:00|7964.4|7961.4|7962.4|7959.4|7965.4|7962.4|7961.4|7958.4|47
1713158700000|2024-04-15 05:25:00|7962.2|7959.2|7965.4|7962.4|7965.4|7962.4|7961.7|7958.7|54
1713159000000|2024-04-15 05:30:00|7965.2|7962.2|7964.9|7961.9|7965.2|7962.2|7962.4|7959.4|40
1713159300000|2024-04-15 05:35:00|7963.9|7960.9|7961.7|7958.7|7964.7|7961.7|7959.9|7956.9|62
1713159600000|2024-04-15 05:40:00|7961.4|7958.4|7963.9|7960.9|7964.9|7961.9|7960.2|7957.2|37
1713159900000|2024-04-15 05:45:00|7963.7|7960.7|7966.2|7963.2|7966.9|7963.9|7962.9|7959.9|105
1713160200000|2024-04-15 05:50:00|7965.9|7962.9|7971.2|7968.2|7971.2|7968.2|7964.9|7961.9|37
1713160500000|2024-04-15 05:55:00|7971.4|7968.4|7973.2|7970.2|7975.9|7972.9|7969.9|7966.9|86
1713160800000|2024-04-15 06:00:00|7973.4|7970.4|7969.4|7967.4|7974.4|7972.4|7967.9|7965.9|313
1713161100000|2024-04-15 06:05:00|7968.9|7966.9|7966.9|7964.9|7969.4|7967.4|7964.9|7962.9|207
1713161400000|2024-04-15 06:10:00|7967.9|7965.9|7969.4|7967.4|7973.4|7971.4|7967.4|7965.4|247
1713161700000|2024-04-15 06:15:00|7969.2|7967.2|7970.7|7968.7|7974.4|7972.4|7968.4|7966.4|177
1713162000000|2024-04-15 06:20:00|7970.4|7968.4|7969.7|7967.7|7971.4|7969.4|7967.9|7965.9|125
1713162300000|2024-04-15 06:25:00|7969.9|7967.9|7971.4|7969.4|7971.9|7969.9|7968.4|7966.4|138
1713162600000|2024-04-15 06:30:00|7971.7|7969.7|7970.7|7968.7|7973.7|7971.7|7969.9|7967.9|204
1713162900000|2024-04-15 06:35:00|7970.4|7968.4|7973.4|7971.4|7974.4|7972.4|7968.4|7966.4|202
1713163200000|2024-04-15 06:40:00|7973.7|7971.7|7971.2|7969.2|7974.7|7972.7|7971.2|7969.2|127
1713163500000|2024-04-15 06:45:00|7970.9|7968.9|7967.4|7965.4|7971.7|7969.7|7967.4|7965.4|139
1713163800000|2024-04-15 06:50:00|7967.2|7965.2|7966.2|7964.2|7968.7|7966.7|7965.2|7963.2|258
1713164100000|2024-04-15 06:55:00|7966.4|7964.4|7962.9|7960.9|7972.4|7970.4|7959.9|7957.9|858
1713164400000|2024-04-15 07:00:00|7962.4|7961.4|7981.9|7980.9|7990.2|7989.2|7960.4|7959.4|4597
1713164700000|2024-04-15 07:05:00|7981.2|7980.2|7966.7|7965.7|7981.7|7980.7|7962.9|7961.9|1667
1713165000000|2024-04-15 07:10:00|7966.2|7965.2|7965.9|7964.9|7969.2|7968.2|7958.7|7957.7|1185
1713165300000|2024-04-15 07:15:00|7966.2|7965.2|7960.4|7959.4|7967.2|7966.2|7955.4|7954.4|778
1713165600000|2024-04-15 07:20:00|7960.7|7959.7|7957.2|7956.2|7966.2|7965.2|7955.2|7954.2|847
1713165900000|2024-04-15 07:25:00|7956.7|7955.7|7961.9|7960.9|7964.7|7963.7|7955.4|7954.4|769
1713166200000|2024-04-15 07:30:00|7961.7|7960.7|7953.2|7952.2|7962.2|7961.2|7948.7|7947.7|1113
1713166500000|2024-04-15 07:35:00|7952.9|7951.9|7958.7|7957.7|7960.2|7959.2|7951.7|7950.7|615
1713166800000|2024-04-15 07:40:00|7958.4|7957.4|7957.8|7956.8|7961.4|7960.4|7956.3|7955.3|555
1713167100000|2024-04-15 07:45:00|7958.1|7957.1|7960.3|7959.3|7960.3|7959.3|7953.3|7952.3|603
1713167400000|2024-04-15 07:50:00|7960.1|7959.1|7964.6|7963.6|7965.6|7964.6|7959.6|7958.6|489
1713167700000|2024-04-15 07:55:00|7965.1|7964.1|7963.6|7962.6|7966.6|7965.6|7959.8|7958.8|416
1713168000000|2024-04-15 08:00:00|7963.3|7962.3|7964.6|7963.6|7967.1|7966.1|7961.6|7960.6|852
1713168300000|2024-04-15 08:05:00|7964.3|7963.3|7956.1|7955.1|7964.3|7963.3|7953.6|7952.6|1089
1713168600000|2024-04-15 08:10:00|7955.1|7954.1|7957.8|7956.8|7958.8|7957.8|7952.6|7951.6|486
1713168900000|2024-04-15 08:15:00|7958.1|7957.1|7956.8|7955.8|7961.8|7960.8|7956.6|7955.6|754
1713169200000|2024-04-15 08:20:00|7957.1|7956.1|7959.1|7958.1|7961.8|7960.8|7955.6|7954.6|542
1713169500000|2024-04-15 08:25:00|7958.6|7957.6|7953.3|7952.3|7959.1|7958.1|7952.3|7951.3|577
1713169800000|2024-04-15 08:30:00|7953.6|7952.6|7964.1|7963.1|7964.1|7963.1|7953.3|7952.3|1038
1713170100000|2024-04-15 08:35:00|7963.8|7962.8|7966.1|7965.1|7968.1|7967.1|7961.3|7960.3|581
1713170400000|2024-04-15 08:40:00|7966.3|7965.3|7962.6|7961.6|7967.1|7966.1|7960.6|7959.6|256
1713170700000|2024-04-15 08:45:00|7962.1|7961.1|7962.6|7961.6|7963.3|7962.3|7957.6|7956.6|354
1713171000000|2024-04-15 08:50:00|7962.3|7961.3|7959.8|7958.8|7962.3|7961.3|7956.6|7955.6|426
1713171300000|2024-04-15 08:55:00|7960.1|7959.1|7959.8|7958.8|7961.6|7960.6|7956.6|7955.6|289
1713171600000|2024-04-15 09:00:00|7960.1|7959.1|7960.8|7959.8|7964.1|7963.1|7959.6|7958.6|567
1713171900000|2024-04-15 09:05:00|7961.1|7960.1|7960.1|7959.1|7963.6|7962.6|7959.1|7958.1|401
1713172200000|2024-04-15 09:10:00|7960.3|7959.3|7955.3|7954.3|7961.8|7960.8|7952.3|7951.3|538
1713172500000|2024-04-15 09:15:00|7955.1|7954.1|7954.6|7953.6|7956.6|7955.6|7952.6|7951.6|427
1713172800000|2024-04-15 09:20:00|7954.8|7953.8|7958.1|7957.1|7960.1|7959.1|7953.6|7952.6|850
1713173100000|2024-04-15 09:25:00|7958.6|7957.6|7965.1|7964.1|7965.6|7964.6|7957.8|7956.8|687
1713173400000|2024-04-15 09:30:00|7965.3|7964.3|7956.3|7955.3|7965.6|7964.6|7955.1|7954.1|442
1713173700000|2024-04-15 09:35:00|7956.6|7955.6|7961.3|7960.3|7961.6|7960.6|7955.1|7954.1|303
1713174000000|2024-04-15 09:40:00|7961.1|7960.1|7962.8|7961.8|7963.1|7962.1|7958.1|7957.1|234
1713174300000|2024-04-15 09:45:00|7963.1|7962.1|7961.3|7960.3|7964.1|7963.1|7960.1|7959.1|239
1713174600000|2024-04-15 09:50:00|7961.1|7960.1|7955.6|7954.6|7961.6|7960.6|7955.6|7954.6|233
1713174900000|2024-04-15 09:55:00|7955.3|7954.3|7958.3|7957.3|7960.6|7959.6|7954.6|7953.6|227
1713175200000|2024-04-15 10:00:00|7958.6|7957.6|7963.6|7962.6|7964.3|7963.3|7958.6|7957.6|291
1713175500000|2024-04-15 10:05:00|7964.1|7963.1|7966.6|7965.6|7967.6|7966.6|7963.3|7962.3|292
1713175800000|2024-04-15 10:10:00|7966.8|7965.8|7965.6|7964.6|7967.1|7966.1|7964.6|7963.6|258
1713176100000|2024-04-15 10:15:00|7965.8|7964.8|7958.3|7957.3|7966.3|7965.3|7958.1|7957.1|313
1713176400000|2024-04-15 10:20:00|7958.6|7957.6|7956.6|7955.6|7961.3|7960.3|7956.6|7955.6|475
1713176700000|2024-04-15 10:25:00|7956.8|7955.8|7958.6|7957.6|7960.6|7959.6|7954.6|7953.6|283
1713177000000|2024-04-15 10:30:00|7958.8|7957.8|7960.6|7959.6|7961.6|7960.6|7958.6|7957.6|166
1713177300000|2024-04-15 10:35:00|7960.3|7959.3|7961.6|7960.6|7961.6|7960.6|7957.6|7956.6|238
1713177600000|2024-04-15 10:40:00|7961.3|7960.3|7961.8|7960.8|7962.3|7961.3|7959.3|7958.3|244
1713177900000|2024-04-15 10:45:00|7961.6|7960.6|7962.1|7961.1|7964.1|7963.1|7961.1|7960.1|230
1713178200000|2024-04-15 10:50:00|7962.3|7961.3|7964.6|7963.6|7966.1|7965.1|7962.3|7961.3|256
1713178500000|2024-04-15 10:55:00|7964.8|7963.8|7963.6|7962.6|7964.8|7963.8|7960.8|7959.8|675
1713178800000|2024-04-15 11:00:00|7963.8|7962.8|7963.6|7962.6|7967.8|7966.8|7963.1|7962.1|393
1713179100000|2024-04-15 11:05:00|7963.8|7962.8|7966.8|7965.8|7967.6|7966.6|7963.3|7962.3|206
1713179400000|2024-04-15 11:10:00|7966.6|7965.6|7970.1|7969.1|7971.3|7970.3|7966.1|7965.1|255
1713179700000|2024-04-15 11:15:00|7969.8|7968.8|7973.1|7972.1|7973.3|7972.3|7969.3|7968.3|300
1713180000000|2024-04-15 11:20:00|7973.6|7972.6|7972.1|7971.1|7973.8|7972.8|7971.1|7970.1|561
1713180300000|2024-04-15 11:25:00|7972.3|7971.3|7976.8|7975.8|7979.6|7978.6|7972.1|7971.1|512
1713180600000|2024-04-15 11:30:00|7977.1|7976.1|7976.8|7975.8|7978.8|7977.8|7974.8|7973.8|483
1713180900000|2024-04-15 11:35:00|7977.1|7976.1|7981.1|7980.1|7981.6|7980.6|7976.6|7975.6|384
1713181200000|2024-04-15 11:40:00|7980.4|7979.4|7982.6|7981.6|7982.6|7981.6|7978.1|7977.1|337
1713181500000|2024-04-15 11:45:00|7982.9|7981.9|7984.9|7983.9|7985.6|7984.6|7981.4|7980.4|382
1713181800000|2024-04-15 11:50:00|7985.1|7984.1|7985.1|7984.1|7987.1|7986.1|7983.4|7982.4|411
1713182100000|2024-04-15 11:55:00|7985.4|7984.4|7989.1|7988.1|7989.6|7988.6|7984.9|7983.9|649
1713182400000|2024-04-15 12:00:00|7989.4|7988.4|7991.4|7990.4|7993.4|7992.4|7987.1|7986.1|536
1713182700000|2024-04-15 12:05:00|7991.9|7990.9|7993.1|7992.1|7996.9|7995.9|7991.9|7990.9|384
1713183000000|2024-04-15 12:10:00|7992.9|7991.9|7992.4|7991.4|7995.4|7994.4|7991.4|7990.4|393
1713183300000|2024-04-15 12:15:00|7992.1|7991.1|7991.9|7990.9|7995.6|7994.6|7991.9|7990.9|425
1713183600000|2024-04-15 12:20:00|7992.1|7991.1|7992.9|7991.9|7994.9|7993.9|7991.6|7990.6|655
1713183900000|2024-04-15 12:25:00|7993.1|7992.1|7997.6|7996.6|7999.1|7998.1|7993.1|7992.1|416
1713184200000|2024-04-15 12:30:00|7996.9|7995.9|8004.4|8003.4|8006.4|8005.4|7992.9|7991.9|1129
1713184500000|2024-04-15 12:35:00|8004.9|8003.9|8003.9|8002.9|8013.1|8012.1|8002.4|8001.4|872
1713184800000|2024-04-15 12:40:00|8003.4|8002.4|8004.4|8003.4|8008.9|8007.9|8002.9|8001.9|608
1713185100000|2024-04-15 12:45:00|8003.9|8002.9|8000.4|7999.4|8005.9|8004.9|7999.4|7998.4|580
1713185400000|2024-04-15 12:50:00|8000.6|7999.6|7999.4|7998.4|8003.4|8002.4|7996.1|7995.1|600
1713185700000|2024-04-15 12:55:00|7999.6|7998.6|7996.6|7995.6|8000.9|7999.9|7995.4|7994.4|598
1713186000000|2024-04-15 13:00:00|7997.1|7996.1|7997.9|7996.9|8002.4|8001.4|7996.1|7995.1|747
1713186300000|2024-04-15 13:05:00|7998.1|7997.1|7996.9|7995.9|8002.1|8001.1|7996.4|7995.4|573
1713186600000|2024-04-15 13:10:00|7997.1|7996.1|8003.1|8002.1|8003.4|8002.4|7996.9|7995.9|490
1713186900000|2024-04-15 13:15:00|8003.4|8002.4|8002.9|8001.9|8003.4|8002.4|7998.6|7997.6|436
1713187200000|2024-04-15 13:20:00|8002.4|8001.4|7999.4|7998.4|8006.4|8005.4|7998.9|7997.9|500
1713187500000|2024-04-15 13:25:00|7998.9|7997.9|8001.4|8000.4|8002.6|8001.6|7997.9|7996.9|398
1713187800000|2024-04-15 13:30:00|8000.9|7999.9|7999.6|7998.6|8003.4|8002.4|7996.9|7995.9|1031
1713188100000|2024-04-15 13:35:00|7999.9|7998.9|8002.9|8001.9|8005.6|8004.6|7995.6|7994.6|630
1713188400000|2024-04-15 13:40:00|8003.4|8002.4|8003.4|8002.4|8005.9|8004.9|7998.9|7997.9|600
1713188700000|2024-04-15 13:45:00|8003.1|8002.1|8001.4|8000.4|8009.1|8008.1|8001.1|8000.1|727
1713189000000|2024-04-15 13:50:00|8001.9|8000.9|8001.4|8000.4|8004.9|8003.9|7999.4|7998.4|533
1713189300000|2024-04-15 13:55:00|8001.6|8000.6|8001.9|8000.9|8002.9|8001.9|7997.4|7996.4|453
1713189600000|2024-04-15 14:00:00|8001.6|8000.6|7999.6|7998.6|8003.9|8002.9|7998.4|7997.4|659
1713189900000|2024-04-15 14:05:00|7999.9|7998.9|7984.4|7983.4|7999.9|7998.9|7984.4|7983.4|1205
1713190200000|2024-04-15 14:10:00|7984.6|7983.6|7980.6|7979.6|7984.8|7983.8|7975.8|7974.8|1521
1713190500000|2024-04-15 14:15:00|7980.8|7979.8|7989.8|7988.8|7995.3|7994.3|7980.6|7979.6|922
1713190800000|2024-04-15 14:20:00|7990.1|7989.1|7984.8|7983.8|7992.6|7991.6|7984.6|7983.6|784
1713191100000|2024-04-15 14:25:00|7984.6|7983.6|7979.6|7978.6|7985.3|7984.3|7978.8|7977.8|967
1713191400000|2024-04-15 14:30:00|7980.1|7979.1|7979.6|7978.6|7985.1|7984.1|7978.1|7977.1|823
1713191700000|2024-04-15 14:35:00|7979.3|7978.3|7971.6|7970.6|7983.6|7982.6|7971.1|7970.1|845
1713192000000|2024-04-15 14:40:00|7971.8|7970.8|7975.1|7974.1|7977.1|7976.1|7971.3|7970.3|756
1713192300000|2024-04-15 14:45:00|7975.3|7974.3|7973.3|7972.3|7975.8|7974.8|7968.6|7967.6|878
1713192600000|2024-04-15 14:50:00|7973.1|7972.1|7968.1|7967.1|7973.8|7972.8|7967.1|7966.1|854
1713192900000|2024-04-15 14:55:00|7968.3|7967.3|7968.6|7967.6|7971.1|7970.1|7968.1|7967.1|884
1713193200000|2024-04-15 15:00:00|7968.3|7967.3|7961.1|7960.1|7968.3|7967.3|7960.6|7959.6|1019
1713193500000|2024-04-15 15:05:00|7960.8|7959.8|7956.3|7955.3|7961.8|7960.8|7956.1|7955.1|770
1713193800000|2024-04-15 15:10:00|7956.1|7955.1|7960.6|7959.6|7962.3|7961.3|7955.8|7954.8|737
1713194100000|2024-04-15 15:15:00|7960.3|7959.3|7957.1|7956.1|7960.3|7959.3|7955.6|7954.6|1104
1713194400000|2024-04-15 15:20:00|7956.8|7955.8|7957.1|7956.1|7959.1|7958.1|7955.1|7954.1|1206
1713194700000|2024-04-15 15:25:00|7956.8|7955.8|7961.1|7959.1|7961.3|7960.3|7955.6|7954.6|2716
1713195000000|2024-04-15 15:30:00|7961.6|7959.6|7966.6|7964.6|7970.6|7968.6|7961.1|7959.1|4575
1713195300000|2024-04-15 15:35:00|7966.1|7964.1|7964.6|7962.6|7968.6|7966.6|7964.3|7962.3|2153
1713195600000|2024-04-15 15:40:00|7965.1|7963.1|7963.3|7961.3|7967.6|7965.6|7962.6|7960.6|779
1713195900000|2024-04-15 15:45:00|7963.1|7961.1|7966.6|7964.6|7968.8|7966.8|7963.1|7961.1|437
1713196200000|2024-04-15 15:50:00|7966.3|7964.3|7971.6|7969.6|7971.6|7969.6|7965.3|7963.3|491
1713196500000|2024-04-15 15:55:00|7971.8|7969.8|7969.6|7967.6|7972.1|7970.1|7969.1|7967.1|224
1713196800000|2024-04-15 16:00:00|7970.1|7968.1|7972.1|7970.1|7972.1|7970.1|7968.8|7966.8|379
1713197100000|2024-04-15 16:05:00|7971.8|7969.8|7967.8|7965.8|7972.1|7970.1|7967.3|7965.3|278
1713197400000|2024-04-15 16:10:00|7967.6|7965.6|7968.6|7966.6|7968.8|7966.8|7966.8|7964.8|275
1713197700000|2024-04-15 16:15:00|7968.3|7966.3|7964.6|7962.6|7970.1|7968.1|7964.6|7962.6|214
1713198000000|2024-04-15 16:20:00|7965.1|7963.1|7956.1|7954.1|7966.1|7964.1|7955.3|7953.3|307
1713198300000|2024-04-15 16:25:00|7955.8|7953.8|7952.8|7950.8|7957.1|7955.1|7950.6|7948.6|515
1713198600000|2024-04-15 16:30:00|7952.6|7950.6|7950.1|7948.1|7952.6|7950.6|7949.1|7947.1|249
1713198900000|2024-04-15 16:35:00|7950.6|7948.6|7947.8|7945.8|7951.3|7949.3|7946.1|7944.1|251
1713199200000|2024-04-15 16:40:00|7948.1|7946.1|7944.6|7942.6|7950.6|7948.6|7943.8|7941.8|278
1713199500000|2024-04-15 16:45:00|7944.1|7942.1|7944.1|7942.1|7946.1|7944.1|7942.8|7940.8|227
1713199800000|2024-04-15 16:50:00|7943.8|7941.8|7946.6|7944.6|7947.1|7945.1|7943.8|7941.8|147
1713200100000|2024-04-15 16:55:00|7946.1|7944.1|7949.3|7947.3|7950.6|7948.6|7945.6|7943.6|223
1713200400000|2024-04-15 17:00:00|7949.1|7947.1|7946.6|7944.6|7949.1|7947.1|7944.1|7942.1|180
1713200700000|2024-04-15 17:05:00|7946.3|7944.3|7948.3|7946.3|7950.1|7948.1|7946.1|7944.1|140
1713201000000|2024-04-15 17:10:00|7948.6|7946.6|7941.3|7939.3|7948.6|7946.6|7940.8|7938.8|199
1713201300000|2024-04-15 17:15:00|7941.1|7939.1|7934.6|7932.6|7941.8|7939.8|7934.1|7932.1|194
1713201600000|2024-04-15 17:20:00|7934.3|7932.3|7929.3|7927.3|7934.6|7932.6|7927.6|7925.6|442
1713201900000|2024-04-15 17:25:00|7929.6|7927.6|7923.6|7921.6|7930.6|7928.6|7922.6|7920.6|298
1713202200000|2024-04-15 17:30:00|7923.3|7921.3|7921.1|7919.1|7923.6|7921.6|7916.6|7914.6|592
1713202500000|2024-04-15 17:35:00|7921.3|7919.3|7919.1|7917.1|7926.1|7924.1|7918.1|7916.1|597
1713202800000|2024-04-15 17:40:00|7919.3|7917.3|7919.6|7917.6|7926.1|7924.1|7917.3|7915.3|336
1713203100000|2024-04-15 17:45:00|7919.3|7917.3|7916.6|7914.6|7921.6|7919.6|7915.1|7913.1|273
1713203400000|2024-04-15 17:50:00|7916.8|7914.8|7920.3|7918.3|7921.3|7919.3|7913.6|7911.6|513
1713203700000|2024-04-15 17:55:00|7920.1|7918.1|7924.3|7922.3|7925.1|7923.1|7919.1|7917.1|508
1713204000000|2024-04-15 18:00:00|7924.1|7922.1|7919.6|7917.6|7924.6|7922.6|7916.8|7914.8|280
1713204300000|2024-04-15 18:05:00|7919.8|7917.8|7918.1|7916.1|7921.3|7919.3|7916.1|7914.1|239
1713204600000|2024-04-15 18:10:00|7917.8|7915.8|7914.3|7912.3|7918.1|7916.1|7910.1|7908.1|360
1713204900000|2024-04-15 18:15:00|7914.1|7912.1|7917.6|7915.6|7918.6|7916.6|7912.6|7910.6|295
1713205200000|2024-04-15 18:20:00|7917.8|7915.8|7912.1|7910.1|7920.1|7918.1|7910.6|7908.6|154
1713205500000|2024-04-15 18:25:00|7912.3|7910.3|7913.3|7911.3|7918.1|7916.1|7912.3|7910.3|87
1713205800000|2024-04-15 18:30:00|7913.1|7911.1|7919.3|7917.3|7919.6|7917.6|7911.3|7909.3|205
1713206100000|2024-04-15 18:35:00|7919.1|7917.1|7917.6|7915.6|7922.1|7920.1|7916.6|7914.6|204
1713206400000|2024-04-15 18:40:00|7917.3|7915.3|7917.6|7915.6|7920.6|7918.6|7916.6|7914.6|129
1713206700000|2024-04-15 18:45:00|7917.3|7915.3|7909.6|7907.6|7918.6|7916.6|7909.1|7907.1|230
1713207000000|2024-04-15 18:50:00|7910.1|7908.1|7906.1|7904.1|7911.1|7909.1|7905.6|7903.6|284
1713207300000|2024-04-15 18:55:00|7906.3|7904.3|7916.1|7914.1|7916.3|7914.3|7906.3|7904.3|272
1713207600000|2024-04-15 19:00:00|7915.8|7913.8|7911.3|7909.3|7916.8|7914.8|7911.1|7909.1|251
1713207900000|2024-04-15 19:05:00|7911.6|7909.6|7914.6|7912.6|7914.8|7912.8|7909.3|7907.3|369
1713208200000|2024-04-15 19:10:00|7914.8|7912.8|7910.8|7908.8|7915.1|7913.1|7910.3|7908.3|186
1713208500000|2024-04-15 19:15:00|7911.1|7909.1|7904.3|7902.3|7911.8|7909.8|7902.6|7900.6|265
1713208800000|2024-04-15 19:20:00|7904.6|7902.6|7909.6|7907.6|7912.1|7910.1|7903.3|7901.3|274
1713209100000|2024-04-15 19:25:00|7909.8|7907.8|7905.8|7903.8|7911.6|7909.6|7905.3|7903.3|201
1713209400000|2024-04-15 19:30:00|7906.1|7904.1|7911.1|7909.1|7915.6|7913.6|7906.1|7904.1|249
1713209700000|2024-04-15 19:35:00|7911.3|7909.3|7912.1|7910.1|7914.1|7912.1|7910.1|7908.1|257
1713210000000|2024-04-15 19:40:00|7912.3|7910.3|7908.6|7906.6|7912.8|7910.8|7907.3|7905.3|212
1713210300000|2024-04-15 19:45:00|7908.1|7906.1|7915.3|7913.3|7915.3|7913.3|7907.3|7905.3|386
1713210600000|2024-04-15 19:50:00|7914.6|7912.6|7915.1|7913.1|7916.1|7914.1|7912.6|7910.6|439
1713210900000|2024-04-15 19:55:00|7914.3|7912.3|7915.5|7911.5|7917.6|7915.6|7913.1|7911.1|749
1713211200000|2024-04-15 20:00:00|7915.3|7911.3|7911.5|7907.5|7915.9|7911.9|7910.4|7906.4|0
1713211500000|2024-04-15 20:05:00|7911.4|7907.4|7911.8|7907.8|7912.3|7908.3|7911.2|7907.2|0
1713211800000|2024-04-15 20:10:00|7911.9|7907.9|7911.2|7907.2|7912.6|7908.6|7911|7907|0
1713212100000|2024-04-15 20:15:00|7911.3|7907.3|7911|7907|7911.5|7907.5|7910.1|7906.1|0
1713212400000|2024-04-15 20:20:00|7910.9|7906.9|7910.4|7906.4|7910.9|7906.9|7909.7|7905.7|0
1713212700000|2024-04-15 20:25:00|7910.3|7906.3|7910.1|7906.1|7911|7907|7909.6|7905.6|0
1713213000000|2024-04-15 20:30:00|7909.9|7905.9|7909.6|7905.6|7910.1|7906.1|7909.3|7905.3|0
1713213300000|2024-04-15 20:35:00|7909.5|7905.5|7907.1|7903.1|7909.5|7905.5|7906.9|7902.9|0
1713213600000|2024-04-15 20:40:00|7907.2|7903.2|7906.3|7902.3|7908.3|7904.3|7905.5|7901.5|0
1713213900000|2024-04-15 20:45:00|7906.8|7902.8|7908.5|7904.5|7908.5|7904.5|7906.8|7902.8|0
1713214200000|2024-04-15 20:50:00|7908.6|7904.6|7911.1|7907.1|7911.4|7907.4|7908.6|7904.6|0
1713214500000|2024-04-15 20:55:00|7911.2|7907.2|7914.2|7910.2|7916|7912|7911.2|7907.2|0
1713214800000|2024-04-15 21:00:00|7913.3|7909.3|7912.9|7908.9|7913.7|7909.7|7912.9|7908.9|0
1713215100000|2024-04-15 21:05:00|7913|7909|7912.5|7908.5|7913.4|7909.4|7912|7908|0
1713215400000|2024-04-15 21:10:00|7912.4|7908.4|7912|7908|7912.5|7908.5|7912|7908|0
1713215700000|2024-04-15 21:15:00|7912.1|7908.1|7911.6|7907.6|7912.3|7908.3|7911.6|7907.6|0
1713216000000|2024-04-15 21:20:00|7911.7|7907.7|7912|7908|7912.1|7908.1|7911.3|7907.3|0
1713216300000|2024-04-15 21:25:00|7912.1|7908.1|7911.7|7907.7|7912.1|7908.1|7911.1|7907.1|0
1713216600000|2024-04-15 21:30:00|7911.6|7907.6|7911.3|7907.3|7911.6|7907.6|7910.5|7906.5|0
1713216900000|2024-04-15 21:35:00|7911.4|7907.4|7911.5|7907.5|7911.5|7907.5|7911.1|7907.1|0
1713217200000|2024-04-15 21:40:00|7911.4|7907.4|7911.5|7907.5|7911.6|7907.6|7911.2|7907.2|0
1713217500000|2024-04-15 21:45:00|7911.6|7907.6|7911.5|7907.5|7911.7|7907.7|7911.2|7907.2|0
1713217800000|2024-04-15 21:50:00|7911.6|7907.6|7912|7908|7912|7908|7911.2|7907.2|0
1713218100000|2024-04-15 21:55:00|7911.9|7907.9|7911.9|7907.9|7912.1|7908.1|7911.2|7907.2|0
1713218400000|2024-04-15 22:00:00|7912.3|7908.3|7913.9|7909.9|7918.3|7914.3|7912.3|7908.3|0
1713218700000|2024-04-15 22:05:00|7914|7910|7914.7|7910.7|7915.5|7911.5|7913.9|7909.9|0
1713219000000|2024-04-15 22:10:00|7914.8|7910.8|7917.8|7913.8|7918.3|7914.3|7914.5|7910.5|0
1713219300000|2024-04-15 22:15:00|7917.9|7913.9|7917.6|7913.6|7918|7914|7915.3|7911.3|0
1713219600000|2024-04-15 22:20:00|7917.7|7913.7|7917.9|7913.9|7918.1|7914.1|7917.2|7913.2|0
1713219900000|2024-04-15 22:25:00|7918|7914|7916.5|7912.5|7919|7915|7916.3|7912.3|0
1713220200000|2024-04-15 22:30:00|7917.9|7913.9|7919.2|7915.2|7919.8|7915.8|7917.8|7913.8|0
1713220500000|2024-04-15 22:35:00|7919.3|7915.3|7918.8|7914.8|7920|7916|7918.5|7914.5|0
1713220800000|2024-04-15 22:40:00|7918.6|7914.6|7918.8|7914.8|7918.8|7914.8|7917.7|7913.7|0
1713221100000|2024-04-15 22:45:00|7917.4|7913.4|7917.6|7913.6|7919.5|7915.5|7917.1|7913.1|0
1713221400000|2024-04-15 22:50:00|7917.7|7913.7|7918.1|7914.1|7918.7|7914.7|7917.6|7913.6|0
1713221700000|2024-04-15 22:55:00|7918.2|7914.2|7918.7|7914.7|7918.7|7914.7|7917.6|7913.6|0
1713222000000|2024-04-15 23:00:00|7918.6|7914.6|7915.7|7911.7|7918.6|7914.6|7913.2|7909.2|0
1713222300000|2024-04-15 23:05:00|7915.8|7911.8|7916.7|7912.7|7916.7|7912.7|7915.1|7911.1|0
1713222600000|2024-04-15 23:10:00|7916.6|7912.6|7915|7911|7917.6|7913.6|7914.9|7910.9|0
1713222900000|2024-04-15 23:15:00|7915.1|7911.1|7912.2|7908.2|7915.4|7911.4|7907.5|7903.5|0
1713223200000|2024-04-15 23:20:00|7912.1|7908.1|7913.8|7909.8|7914|7910|7911.9|7907.9|0
1713223500000|2024-04-15 23:25:00|7913.9|7909.9|7914.7|7910.7|7914.9|7910.9|7913.5|7909.5|0
1713223800000|2024-04-15 23:30:00|7916.1|7912.1|7916.2|7912.2|7917.3|7913.3|7914.6|7910.6|0
1713224100000|2024-04-15 23:35:00|7916.1|7912.1|7917.3|7913.3|7917.8|7913.8|7915.9|7911.9|0
1713224400000|2024-04-15 23:40:00|7917.4|7913.4|7917.3|7913.3|7918.7|7914.7|7916.7|7912.7|0
1713224700000|2024-04-15 23:45:00|7916|7912|7917.6|7913.6|7917.6|7913.6|7915.7|7911.7|0
1713225000000|2024-04-15 23:50:00|7917.5|7913.5|7914|7910|7917.5|7913.5|7912.8|7908.8|0
1713225300000|2024-04-15 23:55:00|7913.9|7909.9|7913.2|7909.2|7914|7910|7912.4|7908.4|0
1713225600000|2024-04-16 00:00:00|7913.3|7909.3|7913.5|7910.5|7916.8|7913.8|7906.8|7903.8|129
1713225900000|2024-04-16 00:05:00|7913.3|7910.3|7910.3|7907.3|7915.3|7912.3|7910.3|7907.3|116
1713226200000|2024-04-16 00:10:00|7909.8|7906.8|7913.8|7910.8|7914.5|7911.5|7908.8|7905.8|57
1713226500000|2024-04-16 00:15:00|7913.5|7910.5|7910.3|7907.3|7915.3|7912.3|7910.3|7907.3|28
1713226800000|2024-04-16 00:20:00|7910.5|7907.5|7908.5|7905.5|7910.8|7907.8|7905|7902|31
1713227100000|2024-04-16 00:25:00|7908.3|7905.3|7911.3|7908.3|7911.3|7908.3|7908.3|7905.3|9
1713227400000|2024-04-16 00:30:00|7911|7908|7906.5|7903.5|7912.5|7909.5|7906.5|7903.5|17
1713227700000|2024-04-16 00:35:00|7906.3|7903.3|7904.5|7901.5|7909.3|7906.3|7904.5|7901.5|29
1713228000000|2024-04-16 00:40:00|7904.8|7901.8|7906|7903|7907|7904|7904.5|7901.5|18
1713228300000|2024-04-16 00:45:00|7906.3|7903.3|7905|7902|7907.5|7904.5|7904.5|7901.5|31
1713228600000|2024-04-16 00:50:00|7904.5|7901.5|7902|7899|7904.5|7901.5|7900.5|7897.5|58
1713228900000|2024-04-16 00:55:00|7900.5|7897.5|7900|7897|7902.3|7899.3|7899.5|7896.5|47
1713229200000|2024-04-16 01:00:00|7900.5|7897.5|7898.5|7895.5|7902.8|7899.8|7898.5|7895.5|39
1713229500000|2024-04-16 01:05:00|7899.3|7896.3|7895.5|7892.5|7900.3|7897.3|7895|7892|60
1713229800000|2024-04-16 01:10:00|7895.3|7892.3|7893.3|7890.3|7895.5|7892.5|7892.8|7889.8|53
1713230100000|2024-04-16 01:15:00|7893|7890|7891|7888|7894|7891|7889.3|7886.3|68
1713230400000|2024-04-16 01:20:00|7891.3|7888.3|7893|7890|7894.5|7891.5|7890.8|7887.8|45
1713230700000|2024-04-16 01:25:00|7893.3|7890.3|7896.3|7893.3|7896.8|7893.8|7892.5|7889.5|45
1713231000000|2024-04-16 01:30:00|7896.8|7893.8|7897.8|7894.8|7898.8|7895.8|7896.5|7893.5|34
1713231300000|2024-04-16 01:35:00|7897.5|7894.5|7895|7892|7897.5|7894.5|7895|7892|23
1713231600000|2024-04-16 01:40:00|7894.8|7891.8|7892.5|7889.5|7895|7892|7889.3|7886.3|70
1713231900000|2024-04-16 01:45:00|7892.8|7889.8|7893|7890|7895.8|7892.8|7891.8|7888.8|51
1713232200000|2024-04-16 01:50:00|7893.3|7890.3|7890|7887|7893.8|7890.8|7889|7886|24
1713232500000|2024-04-16 01:55:00|7890.5|7887.5|7890.3|7887.3|7891.5|7888.5|7888.8|7885.8|34
1713232800000|2024-04-16 02:00:00|7890.5|7887.5|7887.8|7884.8|7891.8|7888.8|7887.3|7884.3|27
1713233100000|2024-04-16 02:05:00|7887.5|7884.5|7885.5|7882.5|7888.3|7885.3|7885.5|7882.5|26
1713233400000|2024-04-16 02:10:00|7885.8|7882.8|7884.3|7881.3|7886|7883|7881.8|7878.8|79
1713233700000|2024-04-16 02:15:00|7884.5|7881.5|7884|7881|7885.8|7882.8|7883.3|7880.3|11
1713234000000|2024-04-16 02:20:00|7884.3|7881.3|7885.8|7882.8|7886.3|7883.3|7883.8|7880.8|28
1713234300000|2024-04-16 02:25:00|7886|7883|7878.8|7875.8|7886|7883|7878|7875|138
1713234600000|2024-04-16 02:30:00|7878.3|7875.3|7879.8|7876.8|7880|7877|7876.5|7873.5|58
1713234900000|2024-04-16 02:35:00|7880|7877|7873.5|7870.5|7880.3|7877.3|7872.5|7869.5|41
1713235200000|2024-04-16 02:40:00|7873.8|7870.8|7875.3|7872.3|7877|7874|7873|7870|33
1713235500000|2024-04-16 02:45:00|7875|7872|7873.3|7870.3|7875.8|7872.8|7873|7870|35
1713235800000|2024-04-16 02:50:00|7873|7870|7873.5|7870.5|7876|7873|7873|7870|24
1713236100000|2024-04-16 02:55:00|7873.8|7870.8|7874.5|7871.5|7876.5|7873.5|7873.8|7870.8|60
1713236400000|2024-04-16 03:00:00|7874.8|7871.8|7869|7866|7874.8|7871.8|7868.5|7865.5|194
1713236700000|2024-04-16 03:05:00|7868.8|7865.8|7867.5|7864.5|7869.5|7866.5|7866.3|7863.3|70
1713237000000|2024-04-16 03:10:00|7867.3|7864.3|7865.5|7862.5|7867.8|7864.8|7865|7862|32
1713237300000|2024-04-16 03:15:00|7865|7862|7865|7862|7866|7863|7864|7861|80
1713237600000|2024-04-16 03:20:00|7864.8|7861.8|7864|7861|7866|7863|7864|7861|74
1713237900000|2024-04-16 03:25:00|7864.3|7861.3|7864|7861|7864.5|7861.5|7862.8|7859.8|20
1713238200000|2024-04-16 03:30:00|7864.3|7861.3|7861.5|7858.5|7864.3|7861.3|7859.5|7856.5|97
1713238500000|2024-04-16 03:35:00|7861.8|7858.8|7861|7858|7863|7860|7860|7857|51
1713238800000|2024-04-16 03:40:00|7860.8|7857.8|7856.5|7853.5|7860.8|7857.8|7855.5|7852.5|65
1713239100000|2024-04-16 03:45:00|7856.3|7853.3|7862.8|7859.8|7862.8|7859.8|7855.8|7852.8|34
1713239400000|2024-04-16 03:50:00|7862.5|7859.5|7861.5|7858.5|7863.5|7860.5|7861.3|7858.3|32
1713239700000|2024-04-16 03:55:00|7861.8|7858.8|7864|7861|7864.5|7861.5|7861|7858|31
1713240000000|2024-04-16 04:00:00|7864.3|7861.3|7861|7858|7864.5|7861.5|7861|7858|37
1713240300000|2024-04-16 04:05:00|7861.3|7858.3|7859|7856|7861.3|7858.3|7859|7856|32
1713240600000|2024-04-16 04:10:00|7859.3|7856.3|7859|7856|7860.5|7857.5|7859|7856|34
1713240900000|2024-04-16 04:15:00|7858.8|7855.8|7860|7857|7860.5|7857.5|7857.8|7854.8|41
1713241200000|2024-04-16 04:20:00|7859.5|7856.5|7859.5|7856.5|7859.5|7856.5|7857|7854|58
1713241500000|2024-04-16 04:25:00|7859|7856|7858.3|7855.3|7859.8|7856.8|7857.8|7854.8|25
1713241800000|2024-04-16 04:30:00|7858.5|7855.5|7850.8|7847.8|7858.5|7855.5|7849.5|7846.5|66
1713242100000|2024-04-16 04:35:00|7851|7848|7856|7853|7856.3|7853.3|7851|7848|48
1713242400000|2024-04-16 04:40:00|7856.5|7853.5|7857.5|7854.5|7859.3|7856.3|7854.8|7851.8|109
1713242700000|2024-04-16 04:45:00|7857.8|7854.8|7858.8|7855.8|7859.5|7856.5|7856|7853|71
1713243000000|2024-04-16 04:50:00|7858.5|7855.5|7860|7857|7860.3|7857.3|7857.3|7854.3|48
1713243300000|2024-04-16 04:55:00|7860.3|7857.3|7859.5|7856.5|7860.8|7857.8|7858.8|7855.8|46
1713243600000|2024-04-16 05:00:00|7859.3|7856.3|7864.5|7861.5|7864.5|7861.5|7858|7855|121
1713243900000|2024-04-16 05:05:00|7864.8|7861.8|7872.3|7869.3|7872.3|7869.3|7864.8|7861.8|83
1713244200000|2024-04-16 05:10:00|7872|7869|7875.5|7872.5|7876|7873|7871.8|7868.8|139
1713244500000|2024-04-16 05:15:00|7874.5|7871.5|7879.5|7876.5|7880|7877|7874.5|7871.5|128
1713244800000|2024-04-16 05:20:00|7880.3|7877.3|7881|7878|7882.5|7879.5|7879.3|7876.3|173
1713245100000|2024-04-16 05:25:00|7880.5|7877.5|7884.8|7881.8|7886|7883|7879.8|7876.8|113
1713245400000|2024-04-16 05:30:00|7884.3|7881.3|7884|7881|7885.5|7882.5|7882.5|7879.5|152
1713245700000|2024-04-16 05:35:00|7884.5|7881.5|7880.5|7877.5|7884.5|7881.5|7880.5|7877.5|85
1713246000000|2024-04-16 05:40:00|7880.8|7877.8|7880.5|7877.5|7882.8|7879.8|7878|7875|100
1713246300000|2024-04-16 05:45:00|7880.8|7877.8|7880|7877|7883|7880|7879.8|7876.8|15
1713246600000|2024-04-16 05:50:00|7880.5|7877.5|7883.5|7880.5|7884|7881|7880|7877|74
1713246900000|2024-04-16 05:55:00|7883|7880|7882.5|7879.5|7885|7882|7875.3|7872.3|46
1713247200000|2024-04-16 06:00:00|7875|7872|7871.5|7869.5|7885.3|7883.3|7868.5|7866.5|575
1713247500000|2024-04-16 06:05:00|7871|7869|7867|7865|7871.3|7869.3|7865|7863|318
1713247800000|2024-04-16 06:10:00|7868|7866|7862.3|7860.3|7868|7866|7860.8|7858.8|273
1713248100000|2024-04-16 06:15:00|7862.5|7860.5|7864.8|7862.8|7865.8|7863.8|7861.3|7859.3|335
1713248400000|2024-04-16 06:20:00|7865|7863|7864.3|7862.3|7866.8|7864.8|7861.5|7859.5|386
1713248700000|2024-04-16 06:25:00|7864.5|7862.5|7865|7863|7866.8|7864.8|7863|7861|229
1713249000000|2024-04-16 06:30:00|7864.8|7862.8|7861|7859|7864.8|7862.8|7858|7856|354
1713249300000|2024-04-16 06:35:00|7861.3|7859.3|7865.5|7863.5|7867.5|7865.5|7856.5|7854.5|713
1713249600000|2024-04-16 06:40:00|7865.3|7863.3|7861|7859|7867|7865|7860.8|7858.8|509
1713249900000|2024-04-16 06:45:00|7860.8|7858.8|7858.5|7856.5|7864|7862|7858.5|7856.5|326
1713250200000|2024-04-16 06:50:00|7858.8|7856.8|7857.5|7855.5|7861.8|7859.8|7856.3|7854.3|432
1713250500000|2024-04-16 06:55:00|7857|7855|7857|7855|7859.3|7857.3|7852.5|7850.5|682
1713250800000|2024-04-16 07:00:00|7856.5|7855.5|7854.8|7853.8|7864.8|7863.8|7841.3|7840.3|5238
1713251100000|2024-04-16 07:05:00|7854.3|7853.3|7857.3|7856.3|7868|7867|7852.5|7851.5|2578
1713251400000|2024-04-16 07:10:00|7856.8|7855.8|7858|7857|7861.3|7860.3|7848.3|7847.3|1985
1713251700000|2024-04-16 07:15:00|7857.8|7856.8|7864.3|7863.3|7867.8|7866.8|7850.5|7849.5|1645
1713252000000|2024-04-16 07:20:00|7863.8|7862.8|7868.8|7867.8|7871.8|7870.8|7863.5|7862.5|1912
1713252300000|2024-04-16 07:25:00|7869.3|7868.3|7873.3|7872.3|7873.3|7872.3|7863|7862|1186
1713252600000|2024-04-16 07:30:00|7873|7872|7855.8|7854.8|7873|7872|7853.3|7852.3|1495
1713252900000|2024-04-16 07:35:00|7855.3|7854.3|7859|7858|7861.8|7860.8|7851.8|7850.8|1345
1713253200000|2024-04-16 07:40:00|7858.8|7857.8|7860.4|7859.4|7863.8|7862.8|7855.8|7854.8|996
1713253500000|2024-04-16 07:45:00|7860.2|7859.2|7852.2|7851.2|7860.7|7859.7|7850.2|7849.2|1032
1713253800000|2024-04-16 07:50:00|7852|7851|7859.1|7858.1|7859.4|7858.4|7848.4|7847.4|933
1713254100000|2024-04-16 07:55:00|7859.4|7858.4|7862.4|7861.4|7868.9|7867.9|7859.1|7858.1|1204
1713254400000|2024-04-16 08:00:00|7862.6|7861.6|7857.4|7856.4|7862.9|7861.9|7855.4|7854.4|1167
1713254700000|2024-04-16 08:05:00|7856.9|7855.9|7855.1|7854.1|7857.4|7856.4|7847.9|7846.9|775
1713255000000|2024-04-16 08:10:00|7855.4|7854.4|7852.9|7851.9|7856.9|7855.9|7850.6|7849.6|751
1713255300000|2024-04-16 08:15:00|7852.6|7851.6|7845.9|7844.9|7852.9|7851.9|7845.6|7844.6|746
1713255600000|2024-04-16 08:20:00|7845.4|7844.4|7844.6|7843.6|7847.1|7846.1|7843.1|7842.1|762
1713255900000|2024-04-16 08:25:00|7844.9|7843.9|7844.4|7843.4|7849.6|7848.6|7842.9|7841.9|721
1713256200000|2024-04-16 08:30:00|7843.9|7842.9|7842.1|7841.1|7846.1|7845.1|7837.4|7836.4|794
1713256500000|2024-04-16 08:35:00|7842.4|7841.4|7844.6|7843.6|7846.6|7845.6|7840.9|7839.9|710
1713256800000|2024-04-16 08:40:00|7845.1|7844.1|7842.4|7841.4|7846.4|7845.4|7840.9|7839.9|899
1713257100000|2024-04-16 08:45:00|7842.6|7841.6|7845.1|7844.1|7847.1|7846.1|7841.1|7840.1|762
1713257400000|2024-04-16 08:50:00|7845.4|7844.4|7848.1|7847.1|7848.4|7847.4|7843.9|7842.9|661
1713257700000|2024-04-16 08:55:00|7847.9|7846.9|7850.4|7849.4|7855.4|7854.4|7847.1|7846.1|805
1713258000000|2024-04-16 09:00:00|7850.1|7849.1|7858.6|7857.6|7858.6|7857.6|7844.1|7843.1|1236
1713258300000|2024-04-16 09:05:00|7858.4|7857.4|7862.6|7861.6|7864.6|7863.6|7858.1|7857.1|1011
1713258600000|2024-04-16 09:10:00|7862.9|7861.9|7860.6|7859.6|7865.4|7864.4|7859.1|7858.1|488
1713258900000|2024-04-16 09:15:00|7860.4|7859.4|7853.1|7852.1|7861.9|7860.9|7852.9|7851.9|760
1713259200000|2024-04-16 09:20:00|7853.4|7852.4|7844.1|7843.1|7854.9|7853.9|7843.6|7842.6|701
1713259500000|2024-04-16 09:25:00|7844.4|7843.4|7853.9|7852.9|7857.1|7856.1|7844.1|7843.1|834
1713259800000|2024-04-16 09:30:00|7854.1|7853.1|7844.4|7843.4|7857.4|7856.4|7843.9|7842.9|563
1713260100000|2024-04-16 09:35:00|7844.1|7843.1|7850.4|7849.4|7850.4|7849.4|7843.9|7842.9|603
1713260400000|2024-04-16 09:40:00|7850.1|7849.1|7849.4|7848.4|7852.9|7851.9|7848.4|7847.4|600
1713260700000|2024-04-16 09:45:00|7849.9|7848.9|7848.4|7847.4|7853.1|7852.1|7847.4|7846.4|422
1713261000000|2024-04-16 09:50:00|7847.9|7846.9|7845.4|7844.4|7850.4|7849.4|7842.4|7841.4|598
1713261300000|2024-04-16 09:55:00|7845.1|7844.1|7845.1|7844.1|7848.1|7847.1|7840.4|7839.4|618
1713261600000|2024-04-16 10:00:00|7844.6|7843.6|7844.6|7843.6|7846.1|7845.1|7842.9|7841.9|574
1713261900000|2024-04-16 10:05:00|7844.4|7843.4|7845.1|7844.1|7848.4|7847.4|7843.9|7842.9|549
1713262200000|2024-04-16 10:10:00|7845.4|7844.4|7857.1|7856.1|7857.1|7856.1|7845.4|7844.4|797
1713262500000|2024-04-16 10:15:00|7857.4|7856.4|7854.9|7853.9|7859.9|7858.9|7854.6|7853.6|889
1713262800000|2024-04-16 10:20:00|7854.6|7853.6|7846.6|7845.6|7854.6|7853.6|7845.4|7844.4|766
1713263100000|2024-04-16 10:25:00|7846.4|7845.4|7849.4|7848.4|7851.1|7850.1|7846.1|7845.1|456
1713263400000|2024-04-16 10:30:00|7849.1|7848.1|7858.1|7857.1|7859.4|7858.4|7846.1|7845.1|387
1713263700000|2024-04-16 10:35:00|7857.6|7856.6|7858.6|7857.6|7862.1|7861.1|7857.4|7856.4|517
1713264000000|2024-04-16 10:40:00|7858.4|7857.4|7857.6|7856.6|7859.1|7858.1|7856.1|7855.1|411
1713264300000|2024-04-16 10:45:00|7857.4|7856.4|7863.9|7862.9|7864.1|7863.1|7857.4|7856.4|467
1713264600000|2024-04-16 10:50:00|7863.6|7862.6|7855.4|7854.4|7864.6|7863.6|7855.1|7854.1|393
1713264900000|2024-04-16 10:55:00|7855.9|7854.9|7850.6|7849.6|7855.9|7854.9|7849.4|7848.4|853
1713265200000|2024-04-16 11:00:00|7850.9|7849.9|7856.9|7855.9|7856.9|7855.9|7849.4|7848.4|683
1713265500000|2024-04-16 11:05:00|7856.6|7855.6|7854.9|7853.9|7858.4|7857.4|7854.9|7853.9|533
1713265800000|2024-04-16 11:10:00|7855.1|7854.1|7856.6|7855.6|7856.6|7855.6|7853.1|7852.1|596
1713266100000|2024-04-16 11:15:00|7856.4|7855.4|7858.4|7857.4|7862.4|7861.4|7856.1|7855.1|451
1713266400000|2024-04-16 11:20:00|7858.1|7857.1|7857.4|7856.4|7859.6|7858.6|7853.9|7852.9|655
1713266700000|2024-04-16 11:25:00|7857.9|7856.9|7857.9|7856.9|7863.4|7862.4|7857.6|7856.6|685
1713267000000|2024-04-16 11:30:00|7858.4|7857.4|7862.1|7861.1|7863.4|7862.4|7858.1|7857.1|505
1713267300000|2024-04-16 11:35:00|7861.9|7860.9|7863.6|7862.6|7865.9|7864.9|7859.4|7858.4|572
1713267600000|2024-04-16 11:40:00|7863.9|7862.9|7863.4|7862.4|7866.1|7865.1|7861.1|7860.1|601
1713267900000|2024-04-16 11:45:00|7862.9|7861.9|7870.3|7869.3|7870.4|7869.4|7862.9|7861.9|411
1713268200000|2024-04-16 11:50:00|7870.6|7869.6|7871|7870|7871.8|7870.8|7869.1|7868.1|382
1713268500000|2024-04-16 11:55:00|7871.2|7870.2|7872|7871|7873.5|7872.5|7871|7870|274
1713268800000|2024-04-16 12:00:00|7871.5|7870.5|7867|7866|7871.5|7870.5|7867|7866|523
1713269100000|2024-04-16 12:05:00|7866.7|7865.7|7861|7860|7868.7|7867.7|7860.2|7859.2|641
1713269400000|2024-04-16 12:10:00|7860.5|7859.5|7862.5|7861.5|7867|7866|7860.2|7859.2|743
1713269700000|2024-04-16 12:15:00|7862.2|7861.2|7866.5|7865.5|7866.7|7865.7|7861.7|7860.7|663
1713270000000|2024-04-16 12:20:00|7866.2|7865.2|7860|7859|7866.2|7865.2|7860|7859|629
1713270300000|2024-04-16 12:25:00|7859.5|7858.5|7859.5|7858.5|7861.2|7860.2|7857.5|7856.5|601
1713270600000|2024-04-16 12:30:00|7861.7|7860.7|7860.5|7859.5|7866|7865|7857.5|7856.5|969
1713270900000|2024-04-16 12:35:00|7861.5|7860.5|7861|7860|7863|7862|7856.7|7855.7|469
1713271200000|2024-04-16 12:40:00|7860.7|7859.7|7864|7863|7864.5|7863.5|7859.5|7858.5|411
1713271500000|2024-04-16 12:45:00|7863.5|7862.5|7866|7865|7868|7867|7863.5|7862.5|625
1713271800000|2024-04-16 12:50:00|7866.2|7865.2|7863.5|7862.5|7867.7|7866.7|7863.5|7862.5|723
1713272100000|2024-04-16 12:55:00|7864|7863|7854|7853|7867|7866|7853.2|7852.2|877
1713272400000|2024-04-16 13:00:00|7855.2|7854.2|7851.2|7850.2|7857|7856|7849.5|7848.5|755
1713272700000|2024-04-16 13:05:00|7852|7851|7850|7849|7853.7|7852.7|7847|7846|815
1713273000000|2024-04-16 13:10:00|7850.2|7849.2|7850.7|7849.7|7851.7|7850.7|7846.5|7845.5|428
1713273300000|2024-04-16 13:15:00|7850.5|7849.5|7842.7|7841.7|7850.7|7849.7|7841.5|7840.5|639
1713273600000|2024-04-16 13:20:00|7843|7842|7843|7842|7843.5|7842.5|7840.5|7839.5|474
1713273900000|2024-04-16 13:25:00|7842.5|7841.5|7836.2|7835.2|7843|7842|7834.2|7833.2|1403
1713274200000|2024-04-16 13:30:00|7834.5|7833.5|7830.5|7829.5|7835.5|7834.5|7829|7828|2159
1713274500000|2024-04-16 13:35:00|7831|7830|7809|7808|7831|7830|7808.2|7807.2|2105
1713274800000|2024-04-16 13:40:00|7809.2|7808.2|7805|7804|7811|7810|7798.5|7797.5|2645
1713275100000|2024-04-16 13:45:00|7804.5|7803.5|7798|7797|7810.2|7809.2|7794|7793|2328
1713275400000|2024-04-16 13:50:00|7797.7|7796.7|7804|7803|7804.5|7803.5|7794|7793|2439
1713275700000|2024-04-16 13:55:00|7803.5|7802.5|7812.5|7811.5|7817.5|7816.5|7802.2|7801.2|2206
1713276000000|2024-04-16 14:00:00|7812.2|7811.2|7805|7804|7813.5|7812.5|7803|7802|1710
1713276300000|2024-04-16 14:05:00|7804.7|7803.7|7806|7805|7809.5|7808.5|7801|7800|1870
1713276600000|2024-04-16 14:10:00|7806.6|7805.6|7808.3|7807.3|7809.6|7808.6|7800.1|7799.1|1911
1713276900000|2024-04-16 14:15:00|7808.1|7807.1|7814.6|7813.6|7820.6|7819.6|7807.1|7806.1|1196
1713277200000|2024-04-16 14:20:00|7814.3|7813.3|7810.6|7809.6|7820.1|7819.1|7808.3|7807.3|1281
1713277500000|2024-04-16 14:25:00|7811.1|7810.1|7802.8|7801.8|7815.6|7814.6|7802.6|7801.6|1315
1713277800000|2024-04-16 14:30:00|7803.1|7802.1|7814.3|7813.3|7815.6|7814.6|7803.1|7802.1|976
1713278100000|2024-04-16 14:35:00|7814.6|7813.6|7813.6|7812.6|7816.6|7815.6|7810.1|7809.1|1129
1713278400000|2024-04-16 14:40:00|7813.8|7812.8|7818.6|7817.6|7819.6|7818.6|7812.6|7811.6|804
1713278700000|2024-04-16 14:45:00|7818.3|7817.3|7815.8|7814.8|7820.8|7819.8|7814.1|7813.1|968
1713279000000|2024-04-16 14:50:00|7816.1|7815.1|7817.6|7816.6|7818.6|7817.6|7808.1|7807.1|1222
1713279300000|2024-04-16 14:55:00|7817.8|7816.8|7813.1|7812.1|7820.6|7819.6|7810.1|7809.1|994
1713279600000|2024-04-16 15:00:00|7813.3|7812.3|7824.1|7823.1|7824.8|7823.8|7809.6|7808.6|938
1713279900000|2024-04-16 15:05:00|7823.8|7822.8|7820.3|7819.3|7824.6|7823.6|7817.6|7816.6|928
1713280200000|2024-04-16 15:10:00|7820.1|7819.1|7819.1|7818.1|7820.8|7819.8|7816.1|7815.1|996
1713280500000|2024-04-16 15:15:00|7818.8|7817.8|7818.8|7817.8|7823.8|7822.8|7818.6|7817.6|1497
1713280800000|2024-04-16 15:20:00|7818.6|7817.6|7818.1|7817.1|7818.6|7817.6|7814.6|7813.6|2374
1713281100000|2024-04-16 15:25:00|7817.6|7816.6|7814.1|7812.1|7821.8|7820.8|7814.1|7812.1|5786
1713281400000|2024-04-16 15:30:00|7814.3|7812.3|7823.6|7821.6|7823.6|7821.6|7813.6|7811.6|9803
1713281700000|2024-04-16 15:35:00|7823.3|7821.3|7820.1|7818.1|7823.6|7821.6|7818.6|7816.6|3571
1713282000000|2024-04-16 15:40:00|7819.6|7817.6|7823.1|7821.1|7826.6|7824.6|7817.6|7815.6|1633
1713282300000|2024-04-16 15:45:00|7823.3|7821.3|7821.3|7819.3|7825.3|7823.3|7818.1|7816.1|1697
1713282600000|2024-04-16 15:50:00|7821.6|7819.6|7832.3|7830.3|7832.8|7830.8|7821.3|7819.3|633
1713282900000|2024-04-16 15:55:00|7832.6|7830.6|7825.6|7823.6|7834.6|7832.6|7825.6|7823.6|493
1713283200000|2024-04-16 16:00:00|7825.3|7823.3|7819.6|7817.6|7825.6|7823.6|7817.1|7815.1|869
1713283500000|2024-04-16 16:05:00|7819.1|7817.1|7821.3|7819.3|7823.3|7821.3|7818.3|7816.3|583
1713283800000|2024-04-16 16:10:00|7821.6|7819.6|7825.1|7823.1|7826.6|7824.6|7821.6|7819.6|394
1713284100000|2024-04-16 16:15:00|7824.6|7822.6|7827.6|7825.6|7827.8|7825.8|7822.8|7820.8|696
1713284400000|2024-04-16 16:20:00|7827.3|7825.3|7827.3|7825.3|7829.1|7827.1|7824.8|7822.8|454
1713284700000|2024-04-16 16:25:00|7827.1|7825.1|7828.1|7826.1|7831.3|7829.3|7826.6|7824.6|271
1713285000000|2024-04-16 16:30:00|7827.8|7825.8|7829.6|7827.6|7832.1|7830.1|7827.6|7825.6|259
1713285300000|2024-04-16 16:35:00|7829.8|7827.8|7829.6|7827.6|7830.6|7828.6|7827.6|7825.6|195
1713285600000|2024-04-16 16:40:00|7829.3|7827.3|7827.8|7825.8|7831.3|7829.3|7826.3|7824.3|311
1713285900000|2024-04-16 16:45:00|7828.1|7826.1|7833.8|7831.8|7834.6|7832.6|7827.1|7825.1|314
1713286200000|2024-04-16 16:50:00|7833.6|7831.6|7830.6|7828.6|7834.6|7832.6|7830.1|7828.1|192
1713286500000|2024-04-16 16:55:00|7831.1|7829.1|7832.6|7830.6|7834.1|7832.1|7829.6|7827.6|205
1713286800000|2024-04-16 17:00:00|7833.1|7831.1|7826.6|7824.6|7833.3|7831.3|7826.1|7824.1|195
1713287100000|2024-04-16 17:05:00|7826.3|7824.3|7831.6|7829.6|7833.1|7831.1|7825.8|7823.8|187
1713287400000|2024-04-16 17:10:00|7831.8|7829.8|7833.1|7831.1|7834.8|7832.8|7828.1|7826.1|351
1713287700000|2024-04-16 17:15:00|7833.6|7831.6|7833.8|7831.8|7835.1|7833.1|7830.3|7828.3|149
1713288000000|2024-04-16 17:20:00|7834.1|7832.1|7835.8|7833.8|7836.6|7834.6|7833.3|7831.3|99
1713288300000|2024-04-16 17:25:00|7835.6|7833.6|7831.6|7829.6|7838.1|7836.1|7830.8|7828.8|171
1713288600000|2024-04-16 17:30:00|7832.1|7830.1|7829.3|7827.3|7833.1|7831.1|7816.1|7814.1|703
1713288900000|2024-04-16 17:35:00|7829.6|7827.6|7832.8|7830.8|7838.1|7836.1|7828.8|7826.8|463
1713289200000|2024-04-16 17:40:00|7833.3|7831.3|7833.3|7831.3|7839.6|7837.6|7832.8|7830.8|209
1713289500000|2024-04-16 17:45:00|7833.8|7831.8|7826.8|7824.8|7836.3|7834.3|7826.8|7824.8|120
1713289800000|2024-04-16 17:50:00|7827.3|7825.3|7831.3|7829.3|7832.8|7830.8|7821.6|7819.6|248
1713290100000|2024-04-16 17:55:00|7830.8|7828.8|7831.3|7829.3|7832.8|7830.8|7828.8|7826.8|94
1713290400000|2024-04-16 18:00:00|7831.1|7829.1|7833.8|7831.8|7833.8|7831.8|7828.8|7826.8|153
1713290700000|2024-04-16 18:05:00|7833.3|7831.3|7849.3|7847.3|7849.8|7847.8|7833.3|7831.3|270
1713291000000|2024-04-16 18:10:00|7849.1|7847.1|7835.6|7833.6|7849.8|7847.8|7835.3|7833.3|210
1713291300000|2024-04-16 18:15:00|7836.1|7834.1|7825.6|7823.6|7837.1|7835.1|7825.3|7823.3|191
1713291600000|2024-04-16 18:20:00|7825.8|7823.8|7822.1|7820.1|7827.3|7825.3|7817.3|7815.3|190
1713291900000|2024-04-16 18:25:00|7822.3|7820.3|7823.8|7821.8|7829.6|7827.6|7821.8|7819.8|157
1713292200000|2024-04-16 18:30:00|7823.6|7821.6|7831.8|7829.8|7832.3|7830.3|7822.3|7820.3|217
1713292500000|2024-04-16 18:35:00|7832.1|7830.1|7832.8|7830.8|7833.8|7831.8|7828.3|7826.3|260
1713292800000|2024-04-16 18:40:00|7832.6|7830.6|7834.1|7832.1|7834.8|7832.8|7830.3|7828.3|141
1713293100000|2024-04-16 18:45:00|7833.8|7831.8|7833.8|7831.8|7836.1|7834.1|7831.1|7829.1|275
1713293400000|2024-04-16 18:50:00|7834.1|7832.1|7841.3|7839.3|7842.8|7840.8|7834.1|7832.1|261
1713293700000|2024-04-16 18:55:00|7841.6|7839.6|7844.8|7842.8|7844.8|7842.8|7840.1|7838.1|93
1713294000000|2024-04-16 19:00:00|7844.6|7842.6|7838.6|7836.6|7845.1|7843.1|7838.1|7836.1|129
1713294300000|2024-04-16 19:05:00|7838.8|7836.8|7840.3|7838.3|7842.6|7840.6|7836.8|7834.8|88
1713294600000|2024-04-16 19:10:00|7840.1|7838.1|7841.1|7839.1|7843.1|7841.1|7839.1|7837.1|105
1713294900000|2024-04-16 19:15:00|7840.8|7838.8|7842.8|7840.8|7842.8|7840.8|7837.6|7835.6|93
1713295200000|2024-04-16 19:20:00|7843.1|7841.1|7844.8|7842.8|7846.8|7844.8|7841.3|7839.3|116
1713295500000|2024-04-16 19:25:00|7844.3|7842.3|7845.6|7843.6|7846.8|7844.8|7843.6|7841.6|61
1713295800000|2024-04-16 19:30:00|7845.3|7843.3|7829.6|7827.6|7845.3|7843.3|7829.3|7827.3|363
1713296100000|2024-04-16 19:35:00|7829.3|7827.3|7838.8|7836.8|7839.8|7837.8|7826.8|7824.8|281
1713296400000|2024-04-16 19:40:00|7838.6|7836.6|7837.3|7835.3|7838.8|7836.8|7835.3|7833.3|148
1713296700000|2024-04-16 19:45:00|7837.6|7835.6|7839.3|7837.3|7840.8|7838.8|7835.3|7833.3|198
1713297000000|2024-04-16 19:50:00|7839.1|7837.1|7839.1|7837.1|7840.8|7838.8|7836.3|7834.3|411
1713297300000|2024-04-16 19:55:00|7839.3|7837.3|7826.1|7822.1|7839.6|7837.6|7825.1|7821.8|676
1713297600000|2024-04-16 20:00:00|7826.2|7822.2|7826.3|7822.3|7826.6|7822.6|7822|7818|0
1713297900000|2024-04-16 20:05:00|7826.4|7822.4|7825.5|7821.5|7826.6|7822.6|7824.5|7820.5|0
1713298200000|2024-04-16 20:10:00|7825.6|7821.6|7826.1|7822.1|7827.2|7823.2|7824.7|7820.7|0
1713298500000|2024-04-16 20:15:00|7830.1|7826.1|7829.7|7825.7|7832.1|7828.1|7829.7|7825.7|0
1713298800000|2024-04-16 20:20:00|7829.6|7825.6|7831.6|7827.6|7832.4|7828.4|7829.4|7825.4|0
1713299100000|2024-04-16 20:25:00|7831.4|7827.4|7829.5|7825.5|7831.4|7827.4|7828.4|7824.4|0
1713299400000|2024-04-16 20:30:00|7829.6|7825.6|7830.3|7826.3|7831|7827|7829.6|7825.6|0
1713299700000|2024-04-16 20:35:00|7830.2|7826.2|7831.5|7827.5|7831.5|7827.5|7830.1|7826.1|0
1713300000000|2024-04-16 20:40:00|7831.4|7827.4|7830.9|7826.9|7831.7|7827.7|7830.5|7826.5|0
1713300300000|2024-04-16 20:45:00|7827.5|7823.5|7828.2|7824.2|7828.7|7824.7|7827.4|7823.4|0
1713300600000|2024-04-16 20:50:00|7828.1|7824.1|7827.4|7823.4|7828.2|7824.2|7827.4|7823.4|0
1713300900000|2024-04-16 20:55:00|7827.3|7823.3|7829|7825|7829.5|7825.5|7827.3|7823.3|0
1713301200000|2024-04-16 21:00:00|7828.9|7824.9|7830.1|7826.1|7830.1|7826.1|7828.9|7824.9|0
1713301500000|2024-04-16 21:05:00|7830|7826|7830.2|7826.2|7830.4|7826.4|7829.5|7825.5|0
1713301800000|2024-04-16 21:10:00|7830.3|7826.3|7830.5|7826.5|7830.6|7826.6|7830.3|7826.3|0
1713302400000|2024-04-16 21:20:00|7830.4|7826.4|7830.4|7826.4|7830.6|7826.6|7830.4|7826.4|0
1713303000000|2024-04-16 21:30:00|7830.5|7826.5|7830.4|7826.4|7830.5|7826.5|7830.4|7826.4|0
1713303300000|2024-04-16 21:35:00|7830.2|7826.2|7830.5|7826.5|7830.5|7826.5|7830|7826|0
1713303600000|2024-04-16 21:40:00|7830.8|7826.8|7830.9|7826.9|7830.9|7826.9|7830.7|7826.7|0
1713303900000|2024-04-16 21:45:00|7830.8|7826.8|7830.5|7826.5|7830.8|7826.8|7830.5|7826.5|0
1713304200000|2024-04-16 21:50:00|7830.6|7826.6|7830.6|7826.6|7830.7|7826.7|7830.6|7826.6|0
1713304500000|2024-04-16 21:55:00|7830.5|7826.5|7830.9|7826.9|7830.9|7826.9|7830.5|7826.5|0
1713304800000|2024-04-16 22:00:00|7830.8|7826.8|7835.8|7831.8|7836.8|7832.8|7830.8|7826.8|0
1713305100000|2024-04-16 22:05:00|7835.7|7831.7|7835.2|7831.2|7836.8|7832.8|7834.7|7830.7|0
1713305400000|2024-04-16 22:10:00|7835.3|7831.3|7834.4|7830.4|7835.5|7831.5|7834.1|7830.1|0
1713305700000|2024-04-16 22:15:00|7834.1|7830.1|7831.3|7827.3|7834.7|7830.7|7831.3|7827.3|0
1713306000000|2024-04-16 22:20:00|7831.5|7827.5|7831.3|7827.3|7831.8|7827.8|7831|7827|0
1713306300000|2024-04-16 22:25:00|7831.2|7827.2|7832.3|7828.3|7832.3|7828.3|7830.7|7826.7|0
1713306600000|2024-04-16 22:30:00|7832.2|7828.2|7833.7|7829.7|7834|7830|7832.1|7828.1|0
1713306900000|2024-04-16 22:35:00|7833.5|7829.5|7833.4|7829.4|7833.7|7829.7|7832.9|7828.9|0
1713307200000|2024-04-16 22:40:00|7833.5|7829.5|7833.4|7829.4|7834|7830|7833.4|7829.4|0
1713307500000|2024-04-16 22:45:00|7833.1|7829.1|7833.7|7829.7|7834.2|7830.2|7832.9|7828.9|0
1713307800000|2024-04-16 22:50:00|7833.8|7829.8|7834.5|7830.5|7834.6|7830.6|7833.7|7829.7|0
1713308100000|2024-04-16 22:55:00|7834.6|7830.6|7833.7|7829.7|7835.3|7831.3|7833.7|7829.7|0
1713308400000|2024-04-16 23:00:00|7840.6|7836.6|7838.9|7834.9|7840.9|7836.9|7838.6|7834.6|0
1713308700000|2024-04-16 23:05:00|7838.8|7834.8|7839.4|7835.4|7840.2|7836.2|7838.4|7834.4|0
1713309000000|2024-04-16 23:10:00|7839.5|7835.5|7838.8|7834.8|7839.7|7835.7|7838.8|7834.8|0
1713309300000|2024-04-16 23:15:00|7832.3|7828.3|7833.4|7829.4|7833.4|7829.4|7832.3|7828.3|0
1713309600000|2024-04-16 23:20:00|7833.5|7829.5|7834.5|7830.5|7834.5|7830.5|7833.5|7829.5|0
1713309900000|2024-04-16 23:25:00|7834.4|7830.4|7836.9|7832.9|7836.9|7832.9|7834.2|7830.2|0
1713310200000|2024-04-16 23:30:00|7843.5|7839.5|7844.1|7840.1|7844.4|7840.4|7842.9|7838.9|0
1713310500000|2024-04-16 23:35:00|7843.9|7839.9|7843.5|7839.5|7844.1|7840.1|7843.2|7839.2|0
1713310800000|2024-04-16 23:40:00|7843.4|7839.4|7845.9|7841.9|7845.9|7841.9|7843.3|7839.3|0
1713311100000|2024-04-16 23:45:00|7845.8|7841.8|7845.9|7841.9|7846.5|7842.5|7845.1|7841.1|0
1713311400000|2024-04-16 23:50:00|7846|7842|7846.5|7842.5|7847.8|7843.8|7845.8|7841.8|0
1713311700000|2024-04-16 23:55:00|7846.4|7842.4|7847|7843|7847.6|7843.6|7846.2|7842.2|0
1713312000000|2024-04-17 00:00:00|7841.6|7837.6|7848.2|7845.2|7848.2|7845.2|7839.3|7835.3|121
1713312300000|2024-04-17 00:05:00|7848.4|7845.4|7851.2|7848.2|7855.9|7852.9|7848.2|7845.2|194
1713312600000|2024-04-17 00:10:00|7850.9|7847.9|7847.2|7844.2|7852.7|7849.7|7845.2|7842.2|77
1713312900000|2024-04-17 00:15:00|7846.9|7843.9|7847.7|7844.7|7853.4|7850.4|7846.4|7843.4|70
1713313200000|2024-04-17 00:20:00|7847.2|7844.2|7849.2|7846.2|7849.7|7846.7|7845.9|7842.9|44
1713313500000|2024-04-17 00:25:00|7848.9|7845.9|7843.7|7840.7|7848.9|7845.9|7843.4|7840.4|28
1713313800000|2024-04-17 00:30:00|7843.4|7840.4|7836.2|7833.2|7843.4|7840.4|7835.9|7832.9|27
1713314100000|2024-04-17 00:35:00|7836.4|7833.4|7835.2|7832.2|7838.7|7835.7|7833.9|7830.9|48
1713314400000|2024-04-17 00:40:00|7834.9|7831.9|7836.4|7833.4|7837.7|7834.7|7834.2|7831.2|39
1713314700000|2024-04-17 00:45:00|7836.7|7833.7|7842.4|7839.4|7843.2|7840.2|7835.7|7832.7|68
1713315000000|2024-04-17 00:50:00|7842.7|7839.7|7846.4|7843.4|7846.7|7843.7|7842.4|7839.4|8
1713315300000|2024-04-17 00:55:00|7846.2|7843.2|7840.4|7837.4|7846.4|7843.4|7839.2|7836.2|28
1713315600000|2024-04-17 01:00:00|7840.2|7837.2|7839.7|7836.7|7840.2|7837.2|7836.9|7833.9|30
1713315900000|2024-04-17 01:05:00|7839.9|7836.9|7841.7|7838.7|7842.9|7839.9|7839.9|7836.9|32
1713316200000|2024-04-17 01:10:00|7841.4|7838.4|7839.2|7836.2|7841.4|7838.4|7838.7|7835.7|38
1713316500000|2024-04-17 01:15:00|7838.9|7835.9|7837.9|7834.9|7839.9|7836.9|7836.9|7833.9|42
1713316800000|2024-04-17 01:20:00|7837.7|7834.7|7842.4|7839.4|7842.9|7839.9|7837.4|7834.4|14
1713317100000|2024-04-17 01:25:00|7841.9|7838.9|7840.9|7837.9|7843.9|7840.9|7839.9|7836.9|20
1713317400000|2024-04-17 01:30:00|7841.2|7838.2|7838.9|7835.9|7841.9|7838.9|7838.7|7835.7|44
1713317700000|2024-04-17 01:35:00|7839.2|7836.2|7840.4|7837.4|7841.4|7838.4|7838.9|7835.9|15
1713318000000|2024-04-17 01:40:00|7840.2|7837.2|7840.4|7837.4|7841.9|7838.9|7839.4|7836.4|28
1713318300000|2024-04-17 01:45:00|7840.2|7837.2|7840.4|7837.4|7841.7|7838.7|7838.7|7835.7|16
1713318600000|2024-04-17 01:50:00|7840.2|7837.2|7846.9|7843.9|7849.4|7846.4|7840.2|7837.2|27
1713318900000|2024-04-17 01:55:00|7846.7|7843.7|7847.4|7844.4|7847.4|7844.4|7845.4|7842.4|12
1713319200000|2024-04-17 02:00:00|7846.9|7843.9|7848.7|7845.7|7849.7|7846.7|7846.4|7843.4|23
1713319500000|2024-04-17 02:05:00|7848.4|7845.4|7846.9|7843.9|7849.2|7846.2|7845.9|7842.9|24
1713319800000|2024-04-17 02:10:00|7847.2|7844.2|7848.4|7845.4|7848.7|7845.7|7845.9|7842.9|18
1713320100000|2024-04-17 02:15:00|7848.7|7845.7|7847.4|7844.4|7848.7|7845.7|7846.9|7843.9|11
1713320400000|2024-04-17 02:20:00|7847.7|7844.7|7848.9|7845.9|7848.9|7845.9|7845.9|7842.9|15
1713320700000|2024-04-17 02:25:00|7848.4|7845.4|7848.9|7845.9|7849.7|7846.7|7847.9|7844.9|16
1713321000000|2024-04-17 02:30:00|7848.7|7845.7|7851.7|7848.7|7852.4|7849.4|7848.7|7845.7|8
1713321300000|2024-04-17 02:35:00|7851.4|7848.4|7851.9|7848.9|7851.9|7848.9|7849.2|7846.2|11
1713321600000|2024-04-17 02:40:00|7851.7|7848.7|7850.9|7847.9|7852.4|7849.4|7850.4|7847.4|9
1713321900000|2024-04-17 02:45:00|7851.2|7848.2|7849.9|7846.9|7851.2|7848.2|7849.2|7846.2|8
1713322200000|2024-04-17 02:50:00|7849.7|7846.7|7848.4|7845.4|7850.9|7847.9|7847.9|7844.9|5
1713322500000|2024-04-17 02:55:00|7848.9|7845.9|7847.7|7844.7|7848.9|7845.9|7847.4|7844.4|7
1713322800000|2024-04-17 03:00:00|7847.9|7844.9|7848.4|7845.4|7848.9|7845.9|7846.4|7843.4|31
1713323100000|2024-04-17 03:05:00|7848.7|7845.7|7847.2|7844.2|7848.7|7845.7|7847.2|7844.2|9
1713323400000|2024-04-17 03:10:00|7846.9|7843.9|7848.4|7845.4|7848.7|7845.7|7846.9|7843.9|9
1713323700000|2024-04-17 03:15:00|7848.2|7845.2|7845.7|7842.7|7849.9|7846.9|7845.7|7842.7|8
1713324000000|2024-04-17 03:20:00|7846.2|7843.2|7845.7|7842.7|7846.4|7843.4|7844.9|7841.9|10
1713324300000|2024-04-17 03:25:00|7845.9|7842.9|7847.2|7844.2|7847.9|7844.9|7845.9|7842.9|13
1713324600000|2024-04-17 03:30:00|7846.9|7843.9|7845.9|7842.9|7846.9|7843.9|7845.4|7842.4|13
1713324900000|2024-04-17 03:35:00|7845.4|7842.4|7846.4|7843.4|7846.9|7843.9|7845.4|7842.4|3
1713325200000|2024-04-17 03:40:00|7845.9|7842.9|7844.4|7841.4|7846.4|7843.4|7842.9|7839.9|9
1713325500000|2024-04-17 03:45:00|7844.2|7841.2|7843.9|7840.9|7845.4|7842.4|7842.9|7839.9|6
1713325800000|2024-04-17 03:50:00|7844.2|7841.2|7844.2|7841.2|7844.9|7841.9|7843.4|7840.4|7
1713326100000|2024-04-17 03:55:00|7844.4|7841.4|7845.7|7842.7|7846.2|7843.2|7843.9|7840.9|20
1713326400000|2024-04-17 04:00:00|7845.9|7842.9|7844.9|7841.9|7846.4|7843.4|7844.9|7841.9|19
1713326700000|2024-04-17 04:05:00|7845.2|7842.2|7843.4|7840.4|7845.9|7842.9|7843.4|7840.4|10
1713327000000|2024-04-17 04:10:00|7843.2|7840.2|7842.4|7839.4|7843.4|7840.4|7841.4|7838.4|9
1713327300000|2024-04-17 04:15:00|7842.2|7839.2|7842.9|7839.9|7842.9|7839.9|7841.4|7838.4|5
1713327600000|2024-04-17 04:20:00|7843.2|7840.2|7844.2|7841.2|7845.2|7842.2|7843.2|7840.2|18
1713327900000|2024-04-17 04:25:00|7843.9|7840.9|7844.2|7841.2|7844.2|7841.2|7843.4|7840.4|8
1713328200000|2024-04-17 04:30:00|7843.9|7840.9|7842.2|7839.2|7843.9|7840.9|7842.2|7839.2|10
1713328500000|2024-04-17 04:35:00|7841.9|7838.9|7841.9|7838.9|7843.2|7840.2|7841.4|7838.4|20
1713328800000|2024-04-17 04:40:00|7841.4|7838.4|7842.4|7839.4|7842.9|7839.9|7841.4|7838.4|11
1713329100000|2024-04-17 04:45:00|7842.2|7839.2|7843.4|7840.4|7843.9|7840.9|7841.9|7838.9|10
1713329400000|2024-04-17 04:50:00|7843.9|7840.9|7844.9|7841.9|7845.4|7842.4|7843.4|7840.4|4
1713329700000|2024-04-17 04:55:00|7844.4|7841.4|7844.9|7841.9|7846.2|7843.2|7843.9|7840.9|26
1713330000000|2024-04-17 05:00:00|7844.7|7841.7|7842.7|7839.7|7844.7|7841.7|7839.4|7836.4|247
1713330300000|2024-04-17 05:05:00|7842.4|7839.4|7839.2|7836.2|7842.4|7839.4|7838.7|7835.7|40
1713330600000|2024-04-17 05:10:00|7839.4|7836.4|7842.9|7839.9|7843.9|7840.9|7838.9|7835.9|50
1713330900000|2024-04-17 05:15:00|7841.9|7838.9|7843.2|7840.2|7843.7|7840.7|7841.4|7838.4|26
1713331200000|2024-04-17 05:20:00|7842.7|7839.7|7844.4|7841.4|7844.4|7841.4|7840.9|7837.9|38
1713331500000|2024-04-17 05:25:00|7844.7|7841.7|7844.4|7841.4|7847.7|7844.7|7843.4|7840.4|38
1713331800000|2024-04-17 05:30:00|7844.7|7841.7|7843.4|7840.4|7845.9|7842.9|7842.9|7839.9|22
1713332100000|2024-04-17 05:35:00|7842.7|7839.7|7841.4|7838.4|7842.9|7839.9|7839.4|7836.4|47
1713332400000|2024-04-17 05:40:00|7841.2|7838.2|7840.9|7837.9|7843.9|7840.9|7840.4|7837.4|82
1713332700000|2024-04-17 05:45:00|7841.2|7838.2|7838.9|7835.9|7841.2|7838.2|7838.9|7835.9|19
1713333000000|2024-04-17 05:50:00|7838.4|7835.4|7834.2|7831.2|7839.2|7836.2|7833.2|7830.2|17
1713333300000|2024-04-17 05:55:00|7834.4|7831.4|7835.7|7832.7|7835.9|7832.9|7832.9|7829.9|115
1713333600000|2024-04-17 06:00:00|7834.4|7831.4|7810.4|7808.4|7834.4|7831.4|7805.4|7803.4|1067
1713333900000|2024-04-17 06:05:00|7809.7|7807.7|7808.9|7806.9|7812.9|7810.9|7805.7|7803.7|226
1713334200000|2024-04-17 06:10:00|7809.2|7807.2|7811.4|7809.4|7813.9|7811.9|7807.9|7805.9|299
1713334500000|2024-04-17 06:15:00|7811.7|7809.7|7804.9|7802.9|7811.9|7809.9|7804.4|7802.4|184
1713334800000|2024-04-17 06:20:00|7805.4|7803.4|7810.2|7808.2|7810.4|7808.4|7804.9|7802.9|211
1713335100000|2024-04-17 06:25:00|7810.4|7808.4|7813.9|7811.9|7815.4|7813.4|7808.4|7806.4|209
1713335400000|2024-04-17 06:30:00|7813.2|7811.2|7800.7|7798.7|7813.2|7811.2|7800.7|7798.7|310
1713335700000|2024-04-17 06:35:00|7800.2|7798.2|7797.4|7795.4|7801.7|7799.7|7795.7|7793.7|293
1713336000000|2024-04-17 06:40:00|7797.2|7795.2|7799.2|7797.2|7802.9|7800.9|7794.7|7792.7|313
1713336300000|2024-04-17 06:45:00|7799.4|7797.4|7800.7|7798.7|7805.4|7803.4|7796.9|7794.9|232
1713336600000|2024-04-17 06:50:00|7800.9|7798.9|7799.4|7797.4|7804.9|7802.9|7799.4|7797.4|170
1713336900000|2024-04-17 06:55:00|7799.9|7797.9|7803.9|7801.9|7803.9|7801.9|7796.9|7794.9|539
1713337200000|2024-04-17 07:00:00|7803.4|7802.4|7818.7|7817.7|7827.7|7826.7|7795.4|7794.4|4009
1713337500000|2024-04-17 07:05:00|7819.2|7818.2|7819.2|7818.2|7824.7|7823.7|7813.4|7812.4|1535
1713337800000|2024-04-17 07:10:00|7818.7|7817.7|7809.9|7808.9|7822.2|7821.2|7808.2|7807.2|1350
1713338100000|2024-04-17 07:15:00|7809.4|7808.4|7814.9|7813.9|7818.7|7817.7|7805.7|7804.7|1120
1713338400000|2024-04-17 07:20:00|7814.7|7813.7|7823.9|7822.9|7827.4|7826.4|7814.2|7813.2|609
1713338700000|2024-04-17 07:25:00|7823.7|7822.7|7832.4|7831.4|7832.9|7831.9|7820.9|7819.9|762
1713339000000|2024-04-17 07:30:00|7832.7|7831.7|7822.9|7821.9|7832.7|7831.7|7822.7|7821.7|763
1713339300000|2024-04-17 07:35:00|7822.7|7821.7|7826.2|7825.2|7827.9|7826.9|7818.7|7817.7|908
1713339600000|2024-04-17 07:40:00|7826.4|7825.4|7831.4|7830.4|7834.4|7833.4|7826.4|7825.4|800
1713339900000|2024-04-17 07:45:00|7830.9|7829.9|7833.9|7832.9|7836.4|7835.4|7829.9|7828.9|879
1713340200000|2024-04-17 07:50:00|7833.1|7832.1|7832.4|7831.4|7835.6|7834.6|7831.1|7830.1|830
1713340500000|2024-04-17 07:55:00|7832.1|7831.1|7836.6|7835.6|7837.4|7836.4|7830.9|7829.9|606
1713340800000|2024-04-17 08:00:00|7836.9|7835.9|7843.1|7842.1|7845.9|7844.9|7834.9|7833.9|631
1713341100000|2024-04-17 08:05:00|7842.9|7841.9|7845.1|7844.1|7845.9|7844.9|7840.4|7839.4|625
1713341400000|2024-04-17 08:10:00|7844.6|7843.6|7849.4|7848.4|7850.9|7849.9|7844.1|7843.1|521
1713341700000|2024-04-17 08:15:00|7849.6|7848.6|7848.4|7847.4|7850.4|7849.4|7845.6|7844.6|524
1713342000000|2024-04-17 08:20:00|7848.1|7847.1|7856.4|7855.4|7857.6|7856.6|7847.4|7846.4|911
1713342300000|2024-04-17 08:25:00|7856.1|7855.1|7856.1|7855.1|7860.1|7859.1|7855.9|7854.9|844
1713342600000|2024-04-17 08:30:00|7855.9|7854.9|7859.1|7858.1|7861.1|7860.1|7854.1|7853.1|781
1713342900000|2024-04-17 08:35:00|7858.9|7857.9|7860.6|7859.6|7861.4|7860.4|7856.4|7855.4|703
1713343200000|2024-04-17 08:40:00|7860.4|7859.4|7860.4|7859.4|7862.9|7861.9|7858.6|7857.6|538
1713343500000|2024-04-17 08:45:00|7860.6|7859.6|7862.1|7861.1|7863.1|7862.1|7860.6|7859.6|268
1713343800000|2024-04-17 08:50:00|7861.9|7860.9|7858.4|7857.4|7861.9|7860.9|7856.1|7855.1|692
1713344100000|2024-04-17 08:55:00|7858.1|7857.1|7859.1|7858.1|7860.4|7859.4|7857.6|7856.6|447
1713344400000|2024-04-17 09:00:00|7858.9|7857.9|7858.6|7857.6|7859.9|7858.9|7851.4|7850.4|869
1713344700000|2024-04-17 09:05:00|7858.4|7857.4|7862.9|7861.9|7863.4|7862.4|7858.4|7857.4|327
1713345000000|2024-04-17 09:10:00|7862.6|7861.6|7859.6|7858.6|7864.4|7863.4|7859.4|7858.4|382
1713345300000|2024-04-17 09:15:00|7859.4|7858.4|7854.4|7853.4|7859.9|7858.9|7852.6|7851.6|337
1713345600000|2024-04-17 09:20:00|7854.6|7853.6|7854.6|7853.6|7857.4|7856.4|7853.1|7852.1|555
1713345900000|2024-04-17 09:25:00|7854.4|7853.4|7853.1|7852.1|7854.9|7853.9|7851.9|7850.9|669
1713346200000|2024-04-17 09:30:00|7853.4|7852.4|7857.9|7856.9|7858.4|7857.4|7853.4|7852.4|525
1713346500000|2024-04-17 09:35:00|7858.1|7857.1|7863.4|7862.4|7863.4|7862.4|7858.1|7857.1|360
1713346800000|2024-04-17 09:40:00|7863.1|7862.1|7863.9|7862.9|7864.4|7863.4|7861.4|7860.4|287
1713347100000|2024-04-17 09:45:00|7864.1|7863.1|7861.6|7860.6|7864.1|7863.1|7860.6|7859.6|408
1713347400000|2024-04-17 09:50:00|7861.4|7860.4|7863.4|7862.4|7865.9|7864.9|7861.1|7860.1|343
1713347700000|2024-04-17 09:55:00|7863.6|7862.6|7858.4|7857.4|7863.9|7862.9|7857.9|7856.9|506
1713348000000|2024-04-17 10:00:00|7857.9|7856.9|7862.6|7861.6|7862.9|7861.9|7857.6|7856.6|683
1713348300000|2024-04-17 10:05:00|7862.9|7861.9|7864.6|7863.6|7864.9|7863.9|7861.6|7860.6|376
1713348600000|2024-04-17 10:10:00|7864.4|7863.4|7862.1|7861.1|7864.6|7863.6|7860.9|7859.9|344
1713348900000|2024-04-17 10:15:00|7861.9|7860.9|7866.1|7865.1|7867.4|7866.4|7861.6|7860.6|653
1713349200000|2024-04-17 10:20:00|7865.9|7864.9|7860.4|7859.4|7865.9|7864.9|7858.9|7857.9|498
1713349500000|2024-04-17 10:25:00|7860.6|7859.6|7864.6|7863.6|7865.1|7864.1|7860.6|7859.6|353
1713349800000|2024-04-17 10:30:00|7864.9|7863.9|7864.4|7863.4|7868.4|7867.4|7863.1|7862.1|475
1713350100000|2024-04-17 10:35:00|7864.1|7863.1|7865.6|7864.6|7867.4|7866.4|7862.1|7861.1|1159
1713350400000|2024-04-17 10:40:00|7865.9|7864.9|7867.9|7866.9|7870.4|7869.4|7865.9|7864.9|583
1713350700000|2024-04-17 10:45:00|7868.1|7867.1|7867.6|7866.6|7870.9|7869.9|7866.9|7865.9|530
1713351000000|2024-04-17 10:50:00|7867.4|7866.4|7864.4|7863.4|7867.4|7866.4|7862.4|7861.4|500
1713351300000|2024-04-17 10:55:00|7863.9|7862.9|7861.4|7860.4|7865.9|7864.9|7860.6|7859.6|1099
1713351600000|2024-04-17 11:00:00|7862.4|7861.4|7864.6|7863.6|7865.4|7864.4|7860.9|7859.9|657
1713351900000|2024-04-17 11:05:00|7864.4|7863.4|7864.9|7863.9|7865.9|7864.9|7863.6|7862.6|324
1713352200000|2024-04-17 11:10:00|7864.6|7863.6|7869.4|7868.4|7870.1|7869.1|7864.6|7863.6|426
1713352500000|2024-04-17 11:15:00|7869.6|7868.6|7869.6|7868.6|7871.6|7870.6|7868.9|7867.9|591
1713352800000|2024-04-17 11:20:00|7870.4|7869.4|7872.6|7871.6|7872.6|7871.6|7867.4|7866.4|855
1713353100000|2024-04-17 11:25:00|7872.1|7871.1|7879.4|7878.4|7880.4|7879.4|7870.9|7869.9|941
1713353400000|2024-04-17 11:30:00|7878.9|7877.9|7877.9|7876.9|7880.9|7879.9|7875.9|7874.9|753
1713353700000|2024-04-17 11:35:00|7877.4|7876.4|7873.4|7872.4|7877.4|7876.4|7873.4|7872.4|528
1713354000000|2024-04-17 11:40:00|7873.9|7872.9|7876.1|7875.1|7876.9|7875.9|7873.4|7872.4|768
1713354300000|2024-04-17 11:45:00|7875.9|7874.9|7879|7878|7880.3|7879.3|7873.8|7872.8|645
1713354600000|2024-04-17 11:50:00|7878.8|7877.8|7872.8|7871.8|7879.8|7878.8|7872.5|7871.5|665
1713354900000|2024-04-17 11:55:00|7872.3|7871.3|7875.3|7874.3|7875.5|7874.5|7870.8|7869.8|417
1713355200000|2024-04-17 12:00:00|7875.5|7874.5|7871.8|7870.8|7877|7876|7869|7868|541
1713355500000|2024-04-17 12:05:00|7872.3|7871.3|7873|7872|7876|7875|7872|7871|455
1713355800000|2024-04-17 12:10:00|7873.3|7872.3|7872.8|7871.8|7873.3|7872.3|7864.8|7863.8|487
1713356100000|2024-04-17 12:15:00|7872.5|7871.5|7877|7876|7877.8|7876.8|7871.8|7870.8|519
1713356400000|2024-04-17 12:20:00|7876.8|7875.8|7865.5|7864.5|7877.5|7876.5|7865.3|7864.3|342
1713356700000|2024-04-17 12:25:00|7865.8|7864.8|7868.3|7867.3|7870|7869|7864|7863|371
1713357000000|2024-04-17 12:30:00|7868|7867|7870.5|7869.5|7871.3|7870.3|7866.3|7865.3|330
1713357300000|2024-04-17 12:35:00|7870.3|7869.3|7873.5|7872.5|7875.3|7874.3|7869.5|7868.5|355
1713357600000|2024-04-17 12:40:00|7873.3|7872.3|7876.1|7875.1|7877.3|7876.3|7871.3|7870.3|343
1713357900000|2024-04-17 12:45:00|7875.8|7874.8|7876.1|7875.1|7879.1|7878.1|7875.1|7874.1|493
1713358200000|2024-04-17 12:50:00|7876.3|7875.3|7875.8|7874.8|7877.1|7876.1|7873.8|7872.8|363
1713358500000|2024-04-17 12:55:00|7875.6|7874.6|7874.6|7873.6|7877.1|7876.1|7873.8|7872.8|305
1713358800000|2024-04-17 13:00:00|7874.8|7873.8|7874.3|7873.3|7879.3|7878.3|7874.3|7873.3|450
1713359100000|2024-04-17 13:05:00|7874.6|7873.6|7877.1|7876.1|7878.1|7877.1|7872.6|7871.6|419
1713359400000|2024-04-17 13:10:00|7876.8|7875.8|7882.3|7881.3|7882.8|7881.8|7876.1|7875.1|401
1713359700000|2024-04-17 13:15:00|7882.1|7881.1|7881.6|7880.6|7882.6|7881.6|7878.1|7877.1|655
1713360000000|2024-04-17 13:20:00|7881.1|7880.1|7882.1|7881.1|7883.1|7882.1|7881.1|7880.1|622
1713360300000|2024-04-17 13:25:00|7881.6|7880.6|7884.1|7883.1|7884.6|7883.6|7880.8|7879.8|693
1713360600000|2024-04-17 13:30:00|7883.6|7882.6|7883.3|7882.3|7888.1|7887.1|7880.8|7879.8|1441
1713360900000|2024-04-17 13:35:00|7883.1|7882.1|7885.1|7884.1|7887.8|7886.8|7881.8|7880.8|993
1713361200000|2024-04-17 13:40:00|7885.6|7884.6|7890.1|7889.1|7892.8|7891.8|7883.1|7882.1|974
1713361500000|2024-04-17 13:45:00|7889.6|7888.6|7889.6|7888.6|7895.1|7894.1|7888.1|7887.1|1159
1713361800000|2024-04-17 13:50:00|7889.3|7888.3|7882.3|7881.3|7891.6|7890.6|7882.1|7881.1|1042
1713362100000|2024-04-17 13:55:00|7882.1|7881.1|7876.8|7875.8|7883.8|7882.8|7875.1|7874.1|998
1713362400000|2024-04-17 14:00:00|7877.1|7876.1|7867.1|7866.1|7878.1|7877.1|7862.8|7861.8|1126
1713362700000|2024-04-17 14:05:00|7866.6|7865.6|7870.6|7869.6|7871.1|7870.1|7865.1|7864.1|842
1713363000000|2024-04-17 14:10:00|7870.1|7869.1|7866.6|7865.6|7872.6|7871.6|7866.1|7865.1|1228
1713363300000|2024-04-17 14:15:00|7866.8|7865.8|7858.6|7857.6|7867.6|7866.6|7855.6|7854.6|1354
1713363600000|2024-04-17 14:20:00|7858.8|7857.8|7861.8|7860.8|7861.8|7860.8|7853.1|7852.1|994
1713363900000|2024-04-17 14:25:00|7862.1|7861.1|7867.1|7866.1|7869.6|7868.6|7861.6|7860.6|907
1713364200000|2024-04-17 14:30:00|7867.3|7866.3|7859.1|7858.1|7868.3|7867.3|7859.1|7858.1|846
1713364500000|2024-04-17 14:35:00|7858.6|7857.6|7857.3|7856.3|7859.1|7858.1|7853.3|7852.3|778
1713364800000|2024-04-17 14:40:00|7857.1|7856.1|7858.6|7857.6|7859.8|7858.8|7854.1|7853.1|673
1713365100000|2024-04-17 14:45:00|7858.8|7857.8|7862.8|7861.8|7864.6|7863.6|7856.1|7855.1|826
1713365400000|2024-04-17 14:50:00|7862.6|7861.6|7855.6|7854.6|7863.1|7862.1|7853.3|7852.3|1486
1713365700000|2024-04-17 14:55:00|7855.8|7854.8|7857.1|7856.1|7859.3|7858.3|7855.6|7854.6|1070
1713366000000|2024-04-17 15:00:00|7856.8|7855.8|7862.6|7861.6|7863.3|7862.3|7856.3|7855.3|1110
1713366300000|2024-04-17 15:05:00|7862.3|7861.3|7857.6|7856.6|7862.3|7861.3|7853.1|7852.1|763
1713366600000|2024-04-17 15:10:00|7857.8|7856.8|7864.1|7863.1|7865.6|7864.6|7857.6|7856.6|1110
1713366900000|2024-04-17 15:15:00|7863.8|7862.8|7861.6|7860.6|7865.1|7864.1|7861.1|7860.1|1310
1713367200000|2024-04-17 15:20:00|7861.1|7860.1|7859.8|7858.8|7862.1|7861.1|7858.6|7857.6|1309
1713367500000|2024-04-17 15:25:00|7859.6|7858.6|7862.8|7860.8|7863.3|7862.3|7859.1|7858.1|3623
1713367800000|2024-04-17 15:30:00|7857.9|7855.9|7845.2|7843.2|7857.9|7855.9|7844.4|7842.4|7798
1713368100000|2024-04-17 15:35:00|7845.9|7843.9|7848.7|7846.7|7850.9|7848.9|7843.4|7841.4|2603
1713368400000|2024-04-17 15:40:00|7848.4|7846.4|7855.4|7853.4|7856.7|7854.7|7848.2|7846.2|803
1713368700000|2024-04-17 15:45:00|7855.7|7853.7|7856.9|7854.9|7858.4|7856.4|7853.4|7851.4|614
1713369000000|2024-04-17 15:50:00|7857.2|7855.2|7858.2|7856.2|7858.7|7856.7|7853.4|7851.4|503
1713369300000|2024-04-17 15:55:00|7857.9|7855.9|7859.7|7857.7|7862.7|7860.7|7856.7|7854.7|764
1713369600000|2024-04-17 16:00:00|7859.4|7857.4|7851.9|7849.9|7860.7|7858.7|7851.7|7849.7|661
1713369900000|2024-04-17 16:05:00|7852.2|7850.2|7850.2|7848.2|7853.2|7851.2|7848.2|7846.2|592
1713370200000|2024-04-17 16:10:00|7850.4|7848.4|7855.7|7853.7|7859.2|7857.2|7849.9|7847.9|409
1713370500000|2024-04-17 16:15:00|7855.9|7853.9|7856.2|7854.2|7857.9|7855.9|7853.2|7851.2|299
1713370800000|2024-04-17 16:20:00|7856.4|7854.4|7858.9|7856.9|7861.7|7859.7|7856.4|7854.4|391
1713371100000|2024-04-17 16:25:00|7859.2|7857.2|7855.7|7853.7|7861.9|7859.9|7854.7|7852.7|436
1713371400000|2024-04-17 16:30:00|7855.4|7853.4|7854.7|7852.7|7856.2|7854.2|7852.7|7850.7|463
1713371700000|2024-04-17 16:35:00|7854.9|7852.9|7853.9|7851.9|7855.9|7853.9|7852.7|7850.7|377
1713372000000|2024-04-17 16:40:00|7854.2|7852.2|7846.4|7844.4|7855.2|7853.2|7846.4|7844.4|288
1713372300000|2024-04-17 16:45:00|7846.7|7844.7|7855.2|7853.2|7855.2|7853.2|7844.4|7842.4|568
1713372600000|2024-04-17 16:50:00|7855.4|7853.4|7855.7|7853.7|7856.2|7854.2|7851.7|7849.7|409
1713372900000|2024-04-17 16:55:00|7855.9|7853.9|7856.4|7854.4|7857.7|7855.7|7853.4|7851.4|426
1713373200000|2024-04-17 17:00:00|7856.7|7854.7|7862.4|7860.4|7863.9|7861.9|7855.4|7853.4|449
1713373500000|2024-04-17 17:05:00|7862.2|7860.2|7864.4|7862.4|7865.2|7863.2|7859.2|7857.2|269
1713373800000|2024-04-17 17:10:00|7864.2|7862.2|7864.4|7862.4|7867.4|7865.4|7861.9|7859.9|264
1713374100000|2024-04-17 17:15:00|7864.2|7862.2|7867.7|7865.7|7869.7|7867.7|7864.2|7862.2|287
1713374400000|2024-04-17 17:20:00|7868.2|7866.2|7868.4|7866.4|7870.7|7868.7|7867.4|7865.4|273
1713374700000|2024-04-17 17:25:00|7868.7|7866.7|7871.7|7869.7|7871.7|7869.7|7866.7|7864.7|316
1713375000000|2024-04-17 17:30:00|7871.9|7869.9|7870.2|7868.2|7873.7|7871.7|7869.4|7867.4|251
1713375300000|2024-04-17 17:35:00|7870.4|7868.4|7873.4|7871.4|7874.7|7872.7|7869.7|7867.7|210
1713375600000|2024-04-17 17:40:00|7873.2|7871.2|7873.2|7871.2|7875.9|7873.9|7869.7|7867.7|241
1713375900000|2024-04-17 17:45:00|7873.4|7871.4|7876.2|7874.2|7876.2|7874.2|7869.7|7867.7|250
1713376200000|2024-04-17 17:50:00|7876.7|7874.7|7877.7|7875.7|7879.4|7877.4|7872.7|7870.7|360
1713376500000|2024-04-17 17:55:00|7877.9|7875.9|7881.2|7879.2|7882.9|7880.9|7877.7|7875.7|372
1713376800000|2024-04-17 18:00:00|7881.7|7879.7|7882.7|7880.7|7883.2|7881.2|7877.7|7875.7|265
1713377100000|2024-04-17 18:05:00|7883.2|7881.2|7879.7|7877.7|7883.2|7881.2|7878.7|7876.7|185
1713377400000|2024-04-17 18:10:00|7880.2|7878.2|7875.7|7873.7|7880.2|7878.2|7875.2|7873.2|285
1713377700000|2024-04-17 18:15:00|7876.2|7874.2|7876.7|7874.7|7878.2|7876.2|7871.9|7869.9|235
1713378000000|2024-04-17 18:20:00|7876.4|7874.4|7873.7|7871.7|7876.4|7874.4|7871.9|7869.9|291
1713378300000|2024-04-17 18:25:00|7873.9|7871.9|7874.9|7872.9|7878.4|7876.4|7872.9|7870.9|165
1713378600000|2024-04-17 18:30:00|7875.4|7873.4|7877.2|7875.2|7877.7|7875.7|7874.7|7872.7|188
1713378900000|2024-04-17 18:35:00|7877.4|7875.4|7879.2|7877.2|7879.7|7877.7|7874.7|7872.7|194
1713379200000|2024-04-17 18:40:00|7879.4|7877.4|7890.4|7888.4|7890.7|7888.7|7879.2|7877.2|448
1713379500000|2024-04-17 18:45:00|7890.2|7888.2|7880.9|7878.9|7891.4|7889.4|7880.7|7878.7|442
1713379800000|2024-04-17 18:50:00|7881.4|7879.4|7869.7|7867.7|7883.4|7881.4|7867.9|7865.9|335
1713380100000|2024-04-17 18:55:00|7869.4|7867.4|7872.4|7870.4|7873.9|7871.9|7868.7|7866.7|270
1713380400000|2024-04-17 19:00:00|7871.9|7869.9|7865.4|7863.4|7871.9|7869.9|7865.2|7863.2|269
1713380700000|2024-04-17 19:05:00|7865.7|7863.7|7865.4|7863.4|7867.4|7865.4|7863.2|7861.2|197
1713381000000|2024-04-17 19:10:00|7864.9|7862.9|7863.4|7861.4|7866.4|7864.4|7861.9|7859.9|222
1713381300000|2024-04-17 19:15:00|7863.2|7861.2|7866.9|7864.9|7869.2|7867.2|7862.9|7860.9|267
1713381600000|2024-04-17 19:20:00|7867.2|7865.2|7867.9|7865.9|7868.4|7866.4|7864.9|7862.9|186
1713381900000|2024-04-17 19:25:00|7867.4|7865.4|7866.4|7864.4|7870.2|7868.2|7866.2|7864.2|123
1713382200000|2024-04-17 19:30:00|7866.7|7864.7|7871.4|7869.4|7872.7|7870.7|7866.7|7864.7|279
1713382500000|2024-04-17 19:35:00|7871.2|7869.2|7866.7|7864.7|7871.2|7869.2|7864.7|7862.7|215
1713382800000|2024-04-17 19:40:00|7866.4|7864.4|7871.4|7869.4|7872.9|7870.9|7864.4|7862.4|203
1713383100000|2024-04-17 19:45:00|7870.9|7868.9|7874.4|7872.4|7876.2|7874.2|7869.7|7867.7|244
1713383400000|2024-04-17 19:50:00|7874.9|7872.9|7873.9|7871.9|7874.9|7872.9|7867.9|7865.9|505
1713383700000|2024-04-17 19:55:00|7873.7|7871.7|7869.7|7865.7|7873.9|7871.9|7868.7|7865.5|1149
1713384000000|2024-04-17 20:00:00|7869.5|7865.5|7869.3|7865.3|7869.8|7865.8|7863.6|7859.6|0
1713384300000|2024-04-17 20:05:00|7869.2|7865.2|7869.3|7865.3|7869.8|7865.8|7866.3|7862.3|0
1713384600000|2024-04-17 20:10:00|7869.1|7865.1|7868.5|7864.5|7869.5|7865.5|7867.7|7863.7|0
1713384900000|2024-04-17 20:15:00|7868.6|7864.6|7868.7|7864.7|7869.5|7865.5|7866.6|7862.6|0
1713385200000|2024-04-17 20:20:00|7868.6|7864.6|7868.7|7864.7|7869.3|7865.3|7867.9|7863.9|0
1713385500000|2024-04-17 20:25:00|7868.9|7864.9|7869.8|7865.8|7869.8|7865.8|7868.7|7864.7|0
1713385800000|2024-04-17 20:30:00|7870.1|7866.1|7870.2|7866.2|7870.2|7866.2|7869.9|7865.9|0
1713386100000|2024-04-17 20:35:00|7870.1|7866.1|7869.9|7865.9|7870.2|7866.2|7869.7|7865.7|0
1713386400000|2024-04-17 20:40:00|7869.8|7865.8|7869.1|7865.1|7870.2|7866.2|7868.8|7864.8|0
1713386700000|2024-04-17 20:45:00|7869|7865|7869.9|7865.9|7870.2|7866.2|7868.8|7864.8|0
1713387000000|2024-04-17 20:50:00|7869.8|7865.8|7869.7|7865.7|7870.2|7866.2|7869.5|7865.5|0
1713387300000|2024-04-17 20:55:00|7869.6|7865.6|7869.8|7865.8|7869.8|7865.8|7869.2|7865.2|0
1713387600000|2024-04-17 21:00:00|7869.5|7865.5|7870.6|7866.6|7870.6|7866.6|7869.5|7865.5|0
1713387900000|2024-04-17 21:05:00|7870.7|7866.7|7870.6|7866.6|7871.1|7867.1|7870.3|7866.3|0
1713388200000|2024-04-17 21:10:00|7870.4|7866.4|7870.6|7866.6|7870.6|7866.6|7870.4|7866.4|0
1713388500000|2024-04-17 21:15:00|7870.7|7866.7|7870.6|7866.6|7870.9|7866.9|7870.4|7866.4|0
1713388800000|2024-04-17 21:20:00|7870.7|7866.7|7870.7|7866.7|7870.9|7866.9|7870.4|7866.4|0
1713389100000|2024-04-17 21:25:00|7870.6|7866.6|7871.2|7867.2|7871.2|7867.2|7870.5|7866.5|0
1713389400000|2024-04-17 21:30:00|7871.3|7867.3|7870.7|7866.7|7871.8|7867.8|7870.7|7866.7|0
1713389700000|2024-04-17 21:35:00|7870.6|7866.6|7870.4|7866.4|7870.6|7866.6|7870.2|7866.2|0
1713390000000|2024-04-17 21:40:00|7870.2|7866.2|7870.4|7866.4|7870.5|7866.5|7870.2|7866.2|0
1713390300000|2024-04-17 21:45:00|7870.5|7866.5|7871.2|7867.2|7871.7|7867.7|7870.5|7866.5|0
1713390600000|2024-04-17 21:50:00|7871.3|7867.3|7871.5|7867.5|7871.5|7867.5|7871.3|7867.3|0
1713390900000|2024-04-17 21:55:00|7871.6|7867.6|7871.4|7867.4|7871.6|7867.6|7871.4|7867.4|0
1713391200000|2024-04-17 22:00:00|7871.7|7867.7|7873.5|7869.5|7875.1|7871.1|7871.3|7867.3|0
1713391500000|2024-04-17 22:05:00|7873.4|7869.4|7874.5|7870.5|7874.8|7870.8|7872.8|7868.8|0
1713391800000|2024-04-17 22:10:00|7874.6|7870.6|7874|7870|7874.8|7870.8|7874|7870|0
1713392100000|2024-04-17 22:15:00|7874.1|7870.1|7874.6|7870.6|7874.6|7870.6|7872.4|7868.4|0
1713392400000|2024-04-17 22:20:00|7874.5|7870.5|7874.3|7870.3|7875.4|7871.4|7874|7870|0
1713392700000|2024-04-17 22:25:00|7874.1|7870.1|7873|7869|7874.3|7870.3|7873|7869|0
1713393000000|2024-04-17 22:30:00|7873.1|7869.1|7873.3|7869.3|7874.6|7870.6|7873|7869|0
1713393300000|2024-04-17 22:35:00|7873.2|7869.2|7873.3|7869.3|7874|7870|7872.4|7868.4|0
1713393600000|2024-04-17 22:40:00|7873.4|7869.4|7874.6|7870.6|7875.1|7871.1|7873.3|7869.3|0
1713393900000|2024-04-17 22:45:00|7874.7|7870.7|7874.3|7870.3|7875.1|7871.1|7874.3|7870.3|0
1713394200000|2024-04-17 22:50:00|7874.2|7870.2|7874|7870|7874.2|7870.2|7872.4|7868.4|0
1713394500000|2024-04-17 22:55:00|7874.1|7870.1|7874.3|7870.3|7874.8|7870.8|7874.1|7870.1|0
1713394800000|2024-04-17 23:00:00|7874.4|7870.4|7875.9|7871.9|7876.2|7872.2|7874|7870|0
1713395100000|2024-04-17 23:05:00|7875.8|7871.8|7875.9|7871.9|7876.5|7872.5|7875.4|7871.4|0
1713395400000|2024-04-17 23:10:00|7876|7872|7874.3|7870.3|7876.2|7872.2|7874.3|7870.3|0
1713395700000|2024-04-17 23:15:00|7874.4|7870.4|7874|7870|7874.8|7870.8|7873.8|7869.8|0
1713396000000|2024-04-17 23:20:00|7874.1|7870.1|7873.5|7869.5|7874.3|7870.3|7872.4|7868.4|0
1713396300000|2024-04-17 23:25:00|7873.8|7869.8|7873.8|7869.8|7873.8|7869.8|7873|7869|0
1713396600000|2024-04-17 23:30:00|7873.9|7869.9|7874.3|7870.3|7874.6|7870.6|7873.8|7869.8|0
1713396900000|2024-04-17 23:35:00|7874.1|7870.1|7873|7869|7874.3|7870.3|7872.2|7868.2|0
1713397200000|2024-04-17 23:40:00|7873.1|7869.1|7873.8|7869.8|7874.1|7870.1|7873|7869|0
1713397500000|2024-04-17 23:45:00|7873.9|7869.9|7873.3|7869.3|7874.5|7870.5|7873.3|7869.3|0
1713397800000|2024-04-17 23:50:00|7873.4|7869.4|7874.1|7870.1|7874.7|7870.7|7873.3|7869.3|0
1713398100000|2024-04-17 23:55:00|7874.2|7870.2|7874.9|7870.9|7875.5|7871.5|7873.8|7869.8|0
1713398400000|2024-04-18 00:00:00|7875|7871|7867.6|7864.6|7876.9|7873.9|7867.4|7864.4|121
1713398700000|2024-04-18 00:05:00|7868.1|7865.1|7868.1|7865.1|7872.6|7869.6|7865.1|7862.1|107
1713399000000|2024-04-18 00:10:00|7867.9|7864.9|7866.6|7863.6|7868.1|7865.1|7864.4|7861.4|58
1713399300000|2024-04-18 00:15:00|7867.4|7864.4|7868.9|7865.9|7870.1|7867.1|7866.4|7863.4|64
1713399600000|2024-04-18 00:20:00|7868.6|7865.6|7867.6|7864.6|7868.6|7865.6|7865.1|7862.1|56
1713399900000|2024-04-18 00:25:00|7867.4|7864.4|7868.4|7865.4|7871.1|7868.1|7867.4|7864.4|7
1713400200000|2024-04-18 00:30:00|7868.1|7865.1|7870.6|7867.6|7870.9|7867.9|7867.9|7864.9|35
1713400500000|2024-04-18 00:35:00|7870.4|7867.4|7870.6|7867.6|7871.4|7868.4|7869.4|7866.4|22
1713400800000|2024-04-18 00:40:00|7870.4|7867.4|7867.6|7864.6|7871.4|7868.4|7867.1|7864.1|41
1713401100000|2024-04-18 00:45:00|7867.9|7864.9|7866.4|7863.4|7868.4|7865.4|7864.9|7861.9|22
1713401400000|2024-04-18 00:50:00|7866.1|7863.1|7863.6|7860.6|7866.9|7863.9|7863.4|7860.4|27
1713401700000|2024-04-18 00:55:00|7864.1|7861.1|7868.6|7865.6|7868.6|7865.6|7863.4|7860.4|33
1713402000000|2024-04-18 01:00:00|7869.4|7866.4|7870.6|7867.6|7873.6|7870.6|7869.1|7866.1|28
1713402300000|2024-04-18 01:05:00|7871.1|7868.1|7870.9|7867.9|7872.1|7869.1|7870.4|7867.4|13
1713402600000|2024-04-18 01:10:00|7871.1|7868.1|7871.1|7868.1|7872.1|7869.1|7869.4|7866.4|22
1713402900000|2024-04-18 01:15:00|7870.9|7867.9|7870.1|7867.1|7871.6|7868.6|7869.1|7866.1|24
1713403200000|2024-04-18 01:20:00|7870.4|7867.4|7869.6|7866.6|7870.6|7867.6|7868.1|7865.1|32
1713403500000|2024-04-18 01:25:00|7869.4|7866.4|7868.9|7865.9|7870.6|7867.6|7868.1|7865.1|13
1713403800000|2024-04-18 01:30:00|7868.4|7865.4|7867.1|7864.1|7868.9|7865.9|7865.6|7862.6|16
1713404100000|2024-04-18 01:35:00|7866.9|7863.9|7868.9|7865.9|7869.4|7866.4|7866.1|7863.1|23
1713404400000|2024-04-18 01:40:00|7869.1|7866.1|7866.9|7863.9|7869.1|7866.1|7866.6|7863.6|10
1713404700000|2024-04-18 01:45:00|7867.1|7864.1|7867.9|7864.9|7868.9|7865.9|7866.9|7863.9|7
1713405000000|2024-04-18 01:50:00|7868.1|7865.1|7869.1|7866.1|7870.1|7867.1|7867.1|7864.1|27
1713405300000|2024-04-18 01:55:00|7869.6|7866.6|7871.1|7868.1|7872.1|7869.1|7869.1|7866.1|29
1713405600000|2024-04-18 02:00:00|7871.6|7868.6|7872.6|7869.6|7873.9|7870.9|7870.6|7867.6|36
1713405900000|2024-04-18 02:05:00|7872.9|7869.9|7873.6|7870.6|7873.9|7870.9|7870.9|7867.9|16
1713406200000|2024-04-18 02:10:00|7873.4|7870.4|7876.1|7873.1|7876.4|7873.4|7872.9|7869.9|25
1713406500000|2024-04-18 02:15:00|7875.6|7872.6|7875.1|7872.1|7875.9|7872.9|7873.9|7870.9|24
1713406800000|2024-04-18 02:20:00|7875.6|7872.6|7875.1|7872.1|7875.6|7872.6|7873.6|7870.6|32
1713407100000|2024-04-18 02:25:00|7875.4|7872.4|7876.6|7873.6|7876.6|7873.6|7875.1|7872.1|19
1713407400000|2024-04-18 02:30:00|7877.1|7874.1|7876.6|7873.6|7878.4|7875.4|7876.6|7873.6|14
1713407700000|2024-04-18 02:35:00|7876.4|7873.4|7878.1|7875.1|7878.6|7875.6|7876.1|7873.1|26
1713408000000|2024-04-18 02:40:00|7878.4|7875.4|7877.4|7874.4|7879.4|7876.4|7877.4|7874.4|13
1713408300000|2024-04-18 02:45:00|7877.6|7874.6|7877.6|7874.6|7878.1|7875.1|7876.6|7873.6|35
1713408600000|2024-04-18 02:50:00|7877.4|7874.4|7876.9|7873.9|7877.4|7874.4|7876.1|7873.1|14
1713408900000|2024-04-18 02:55:00|7877.1|7874.1|7876.1|7873.1|7877.1|7874.1|7874.9|7871.9|28
1713409200000|2024-04-18 03:00:00|7876.4|7873.4|7883.4|7880.4|7883.4|7880.4|7876.4|7873.4|59
1713409500000|2024-04-18 03:05:00|7884.4|7881.4|7886.9|7883.9|7887.4|7884.4|7883.1|7880.1|53
1713409800000|2024-04-18 03:10:00|7886.6|7883.6|7884.4|7881.4|7886.6|7883.6|7884.1|7881.1|36
1713410100000|2024-04-18 03:15:00|7885.1|7882.1|7881.6|7878.6|7885.6|7882.6|7881.4|7878.4|62
1713410400000|2024-04-18 03:20:00|7881.9|7878.9|7881.6|7878.6|7884.4|7881.4|7881.6|7878.6|24
1713410700000|2024-04-18 03:25:00|7881.4|7878.4|7880.6|7877.6|7882.4|7879.4|7880.6|7877.6|14
1713411000000|2024-04-18 03:30:00|7880.9|7877.9|7879.1|7876.1|7881.6|7878.6|7879.1|7876.1|15
1713411300000|2024-04-18 03:35:00|7879.4|7876.4|7878.1|7875.1|7879.4|7876.4|7877.9|7874.9|29
1713411600000|2024-04-18 03:40:00|7878.4|7875.4|7886.6|7883.6|7886.9|7883.9|7878.4|7875.4|52
1713411900000|2024-04-18 03:45:00|7886.9|7883.9|7884.6|7881.6|7886.9|7883.9|7884.6|7881.6|34
1713412200000|2024-04-18 03:50:00|7885.1|7882.1|7885.4|7882.4|7886.6|7883.6|7884.6|7881.6|28
1713412500000|2024-04-18 03:55:00|7885.9|7882.9|7885.1|7882.1|7886.6|7883.6|7884.9|7881.9|12
1713412800000|2024-04-18 04:00:00|7885.4|7882.4|7885.6|7882.6|7885.6|7882.6|7884.1|7881.1|21
1713413100000|2024-04-18 04:05:00|7886.1|7883.1|7885.4|7882.4|7886.4|7883.4|7885.1|7882.1|4
1713413400000|2024-04-18 04:10:00|7885.6|7882.6|7885.4|7882.4|7885.6|7882.6|7884.6|7881.6|12
1713413700000|2024-04-18 04:15:00|7885.6|7882.6|7885.4|7882.4|7885.9|7882.9|7884.6|7881.6|12
1713414000000|2024-04-18 04:20:00|7884.6|7881.6|7885.6|7882.6|7886.6|7883.6|7884.6|7881.6|11
1713414300000|2024-04-18 04:25:00|7885.9|7882.9|7887.6|7884.6|7888.1|7885.1|7885.6|7882.6|14
1713414600000|2024-04-18 04:30:00|7887.4|7884.4|7885.4|7882.4|7887.4|7884.4|7885.4|7882.4|18
1713414900000|2024-04-18 04:35:00|7884.9|7881.9|7883.1|7880.1|7885.1|7882.1|7883.1|7880.1|15
1713415200000|2024-04-18 04:40:00|7882.6|7879.6|7881.6|7878.6|7883.9|7880.9|7881.6|7878.6|15
1713415500000|2024-04-18 04:45:00|7881.1|7878.1|7881.1|7878.1|7882.1|7879.1|7880.6|7877.6|11
1713415800000|2024-04-18 04:50:00|7881.4|7878.4|7880.1|7877.1|7881.4|7878.4|7880.1|7877.1|5
1713416100000|2024-04-18 04:55:00|7880.4|7877.4|7880.1|7877.1|7880.6|7877.6|7879.6|7876.6|16
1713416400000|2024-04-18 05:00:00|7880.4|7877.4|7879.1|7876.1|7880.4|7877.4|7878.1|7875.1|65
1713416700000|2024-04-18 05:05:00|7879.4|7876.4|7878.1|7875.1|7879.9|7876.9|7876.1|7873.1|117
1713417000000|2024-04-18 05:10:00|7877.9|7874.9|7876.6|7873.6|7879.1|7876.1|7876.6|7873.6|26
1713417300000|2024-04-18 05:15:00|7876.4|7873.4|7874.6|7871.6|7876.6|7873.6|7874.6|7871.6|39
1713417600000|2024-04-18 05:20:00|7874.4|7871.4|7877.1|7874.1|7877.1|7874.1|7873.9|7870.9|63
1713417900000|2024-04-18 05:25:00|7877.6|7874.6|7881.1|7878.1|7881.6|7878.6|7877.6|7874.6|60
1713418200000|2024-04-18 05:30:00|7881.4|7878.4|7884.1|7881.1|7885.6|7882.6|7881.1|7878.1|56
1713418500000|2024-04-18 05:35:00|7884.4|7881.4|7885.9|7882.9|7887.1|7884.1|7883.4|7880.4|47
1713418800000|2024-04-18 05:40:00|7886.1|7883.1|7889.6|7886.6|7889.9|7886.9|7885.6|7882.6|59
1713419100000|2024-04-18 05:45:00|7889.4|7886.4|7890.1|7887.1|7891.4|7888.4|7888.1|7885.1|122
1713419400000|2024-04-18 05:50:00|7890.6|7887.6|7890.6|7887.6|7891.1|7888.1|7887.4|7884.4|84
1713419700000|2024-04-18 05:55:00|7890.9|7887.9|7889.1|7886.1|7891.1|7888.1|7889.1|7886.1|53
1713420000000|2024-04-18 06:00:00|7889.4|7886.4|7895.1|7893.1|7895.4|7893.4|7888.9|7886.1|208
1713420300000|2024-04-18 06:05:00|7895.4|7893.4|7894.6|7892.6|7895.9|7893.9|7892.4|7890.4|121
1713420600000|2024-04-18 06:10:00|7894.9|7892.9|7891.4|7889.4|7895.1|7893.1|7891.1|7889.1|88
1713420900000|2024-04-18 06:15:00|7891.1|7889.1|7895.6|7893.6|7896.9|7894.9|7889.9|7887.9|134
1713421200000|2024-04-18 06:20:00|7895.9|7893.9|7897.1|7895.1|7898.9|7896.9|7895.9|7893.9|177
1713421500000|2024-04-18 06:25:00|7896.6|7894.6|7894.1|7892.1|7896.9|7894.9|7893.1|7891.1|176
1713421800000|2024-04-18 06:30:00|7894.4|7892.4|7900.1|7898.1|7900.4|7898.4|7894.4|7892.4|104
1713422100000|2024-04-18 06:35:00|7899.9|7897.9|7897.6|7895.6|7899.9|7897.9|7897.4|7895.4|154
1713422400000|2024-04-18 06:40:00|7897.4|7895.4|7897.4|7895.4|7900.1|7898.1|7897.4|7895.4|152
1713422700000|2024-04-18 06:45:00|7897.6|7895.6|7899.4|7897.4|7900.4|7898.4|7895.9|7893.9|265
1713423000000|2024-04-18 06:50:00|7899.1|7897.1|7892.9|7890.9|7899.1|7897.1|7892.4|7890.4|296
1713423300000|2024-04-18 06:55:00|7892.6|7890.6|7887.1|7885.1|7900.1|7898.1|7887.1|7885.1|867
1713423600000|2024-04-18 07:00:00|7886.6|7885.6|7879.4|7878.4|7890.6|7889.6|7876.4|7875.4|3061
1713423900000|2024-04-18 07:05:00|7878.6|7877.6|7880.9|7879.9|7884.9|7883.9|7877.9|7876.9|1380
1713424200000|2024-04-18 07:10:00|7880.6|7879.6|7886.6|7885.6|7887.1|7886.1|7878.6|7877.6|899
1713424500000|2024-04-18 07:15:00|7886.9|7885.9|7886.4|7885.4|7889.9|7888.9|7883.4|7882.4|687
1713424800000|2024-04-18 07:20:00|7886.1|7885.1|7893.4|7892.4|7894.1|7893.1|7885.4|7884.4|652
1713425100000|2024-04-18 07:25:00|7893.6|7892.6|7891.4|7890.4|7896.9|7895.9|7891.1|7890.1|838
1713425400000|2024-04-18 07:30:00|7891.6|7890.6|7888.4|7887.4|7894.4|7893.4|7886.4|7885.4|1022
1713425700000|2024-04-18 07:35:00|7888.1|7887.1|7881.6|7880.6|7889.1|7888.1|7881.6|7880.6|577
1713426000000|2024-04-18 07:40:00|7881.4|7880.4|7885.4|7884.4|7885.4|7884.4|7880.1|7879.1|759
1713426300000|2024-04-18 07:45:00|7885.1|7884.1|7887.4|7886.4|7889.9|7888.9|7884.1|7883.1|485
1713426600000|2024-04-18 07:50:00|7887.9|7886.9|7888.4|7887.4|7891.4|7890.4|7885.9|7884.9|287
1713426900000|2024-04-18 07:55:00|7888.6|7887.6|7891.1|7890.1|7892.4|7891.4|7887.9|7886.9|444
1713427200000|2024-04-18 08:00:00|7890.4|7889.4|7893.9|7892.9|7896.6|7895.6|7890.1|7889.1|625
1713427500000|2024-04-18 08:05:00|7893.4|7892.4|7894.1|7893.1|7895.9|7894.9|7892.9|7891.9|452
1713427800000|2024-04-18 08:10:00|7894.4|7893.4|7885.4|7884.4|7896.4|7895.4|7883.9|7882.9|427
1713428100000|2024-04-18 08:15:00|7885.1|7884.1|7882.4|7881.4|7885.9|7884.9|7880.4|7879.4|159
1713428400000|2024-04-18 08:20:00|7882.6|7881.6|7880.9|7879.9|7887.6|7886.6|7879.9|7878.9|481
1713428700000|2024-04-18 08:25:00|7881.1|7880.1|7885.9|7884.9|7885.9|7884.9|7880.9|7879.9|248
1713429000000|2024-04-18 08:30:00|7886.1|7885.1|7887.9|7886.9|7890.4|7889.4|7885.6|7884.6|184
1713429300000|2024-04-18 08:35:00|7887.4|7886.4|7881.6|7880.6|7888.6|7887.6|7881.6|7880.6|416
1713429600000|2024-04-18 08:40:00|7881.4|7880.4|7881.6|7880.6|7883.9|7882.9|7880.9|7879.9|309
1713429900000|2024-04-18 08:45:00|7881.4|7880.4|7881.4|7880.4|7882.9|7881.9|7880.4|7879.4|213
1713430200000|2024-04-18 08:50:00|7881.1|7880.1|7878.4|7877.4|7881.9|7880.9|7875.9|7874.9|205
1713430500000|2024-04-18 08:55:00|7878.2|7877.2|7877.2|7876.2|7879.2|7878.2|7871.7|7870.7|568
1713430800000|2024-04-18 09:00:00|7877.7|7876.7|7880.2|7879.2|7880.9|7879.9|7877.7|7876.7|364
1713431100000|2024-04-18 09:05:00|7879.9|7878.9|7875.9|7874.9|7879.9|7878.9|7873.9|7872.9|262
1713431400000|2024-04-18 09:10:00|7875.7|7874.7|7875.2|7874.2|7876.7|7875.7|7874.2|7873.2|217
1713431700000|2024-04-18 09:15:00|7874.4|7873.4|7866.7|7865.7|7874.7|7873.7|7866.7|7865.7|363
1713432000000|2024-04-18 09:20:00|7866.2|7865.2|7860.7|7859.7|7866.2|7865.2|7855.9|7854.9|513
1713432300000|2024-04-18 09:25:00|7861.2|7860.2|7861.9|7860.9|7862.7|7861.7|7859.2|7858.2|353
1713432600000|2024-04-18 09:30:00|7862.2|7861.2|7864.7|7863.7|7864.9|7863.9|7859.7|7858.7|320
1713432900000|2024-04-18 09:35:00|7864.4|7863.4|7869.2|7868.2|7869.2|7868.2|7862.4|7861.4|237
1713433200000|2024-04-18 09:40:00|7869.7|7868.7|7874.2|7873.2|7874.7|7873.7|7869.2|7868.2|246
1713433500000|2024-04-18 09:45:00|7874.4|7873.4|7870.2|7869.2|7877.7|7876.7|7869.9|7868.9|213
1713433800000|2024-04-18 09:50:00|7869.9|7868.9|7868.7|7867.7|7870.2|7869.2|7866.7|7865.7|147
1713434100000|2024-04-18 09:55:00|7868.4|7867.4|7870.2|7869.2|7870.2|7869.2|7865.9|7864.9|108
1713434400000|2024-04-18 10:00:00|7870.4|7869.4|7869.4|7868.4|7870.7|7869.7|7866.4|7865.4|144
1713434700000|2024-04-18 10:05:00|7869.7|7868.7|7867.4|7866.4|7870.2|7869.2|7866.4|7865.4|197
1713435000000|2024-04-18 10:10:00|7867.2|7866.2|7865.4|7864.4|7867.2|7866.2|7862.7|7861.7|322
1713435300000|2024-04-18 10:15:00|7865.2|7864.2|7863.9|7862.9|7865.9|7864.9|7863.4|7862.4|238
1713435600000|2024-04-18 10:20:00|7864.2|7863.2|7867.7|7866.7|7867.7|7866.7|7862.4|7861.4|271
1713435900000|2024-04-18 10:25:00|7867.2|7866.2|7867.4|7866.4|7868.4|7867.4|7865.9|7864.9|114
1713436200000|2024-04-18 10:30:00|7867.2|7866.2|7866.7|7865.7|7869.9|7868.9|7866.2|7865.2|159
1713436500000|2024-04-18 10:35:00|7866.9|7865.9|7870.7|7869.7|7871.7|7870.7|7866.2|7865.2|234
1713436800000|2024-04-18 10:40:00|7870.4|7869.4|7862.2|7861.2|7870.7|7869.7|7862.2|7861.2|317
1713437100000|2024-04-18 10:45:00|7862.4|7861.4|7861.2|7860.2|7864.2|7863.2|7861.2|7860.2|220
1713437400000|2024-04-18 10:50:00|7860.9|7859.9|7859.9|7858.9|7862.4|7861.4|7859.2|7858.2|273
1713437700000|2024-04-18 10:55:00|7860.2|7859.2|7860.7|7859.7|7862.7|7861.7|7860.2|7859.2|332
1713438000000|2024-04-18 11:00:00|7860.2|7859.2|7860.2|7859.2|7862.9|7861.9|7858.9|7857.9|457
1713438300000|2024-04-18 11:05:00|7859.9|7858.9|7863.2|7862.2|7864.2|7863.2|7859.7|7858.7|310
1713438600000|2024-04-18 11:10:00|7862.9|7861.9|7857.9|7856.9|7862.9|7861.9|7856.2|7855.2|216
1713438900000|2024-04-18 11:15:00|7857.7|7856.7|7858.2|7857.2|7860.2|7859.2|7856.4|7855.4|314
1713439200000|2024-04-18 11:20:00|7857.9|7856.9|7859.2|7858.2|7861.7|7860.7|7857.9|7856.9|231
1713439500000|2024-04-18 11:25:00|7859.7|7858.7|7857.7|7856.7|7859.7|7858.7|7857.2|7856.2|133
1713439800000|2024-04-18 11:30:00|7857.9|7856.9|7864.2|7863.2|7864.7|7863.7|7857.9|7856.9|238
1713440100000|2024-04-18 11:35:00|7864.4|7863.4|7865.2|7864.2|7865.7|7864.7|7862.2|7861.2|234
1713440400000|2024-04-18 11:40:00|7865.3|7864.3|7866.5|7865.5|7869.8|7868.8|7864.3|7863.3|1032
1713440700000|2024-04-18 11:45:00|7866.8|7865.8|7867.8|7866.8|7870.3|7869.3|7866.5|7865.5|472
1713441000000|2024-04-18 11:50:00|7868.3|7867.3|7872.5|7871.5|7873.3|7872.3|7867.8|7866.8|166
1713441300000|2024-04-18 11:55:00|7872.8|7871.8|7869.5|7868.5|7873|7872|7869.5|7868.5|187
1713441600000|2024-04-18 12:00:00|7869.3|7868.3|7864.8|7863.8|7870.5|7869.5|7864.5|7863.5|287
1713441900000|2024-04-18 12:05:00|7864.5|7863.5|7866.3|7865.3|7868.3|7867.3|7863.8|7862.8|181
1713442200000|2024-04-18 12:10:00|7866|7865|7862.3|7861.3|7866.3|7865.3|7860.5|7859.5|204
1713442500000|2024-04-18 12:15:00|7862|7861|7862|7861|7862.5|7861.5|7859.3|7858.3|243
1713442800000|2024-04-18 12:20:00|7861.8|7860.8|7859.3|7858.3|7862.8|7861.8|7859.3|7858.3|178
1713443100000|2024-04-18 12:25:00|7859|7858|7859.5|7858.5|7860.5|7859.5|7858|7857|167
1713443400000|2024-04-18 12:30:00|7860|7859|7859|7858|7861.8|7860.8|7857|7856|382
1713443700000|2024-04-18 12:35:00|7858.8|7857.8|7863.8|7862.8|7867.3|7866.3|7858.3|7857.3|217
1713444000000|2024-04-18 12:40:00|7863.3|7862.3|7859|7858|7864.8|7863.8|7859|7858|221
1713444300000|2024-04-18 12:45:00|7858.8|7857.8|7860.8|7859.8|7860.8|7859.8|7853|7852|578
1713444600000|2024-04-18 12:50:00|7861.3|7860.3|7860|7859|7863.5|7862.5|7857.8|7856.8|340
1713444900000|2024-04-18 12:55:00|7859.5|7858.5|7861.5|7860.5|7863.3|7862.3|7859.3|7858.3|378
1713445200000|2024-04-18 13:00:00|7861.8|7860.8|7869.8|7868.8|7869.8|7868.8|7861.8|7860.8|552
1713445500000|2024-04-18 13:05:00|7869.5|7868.5|7868.3|7867.3|7871.8|7870.8|7865|7864|759
1713445800000|2024-04-18 13:10:00|7868.8|7867.8|7868.5|7867.5|7871.8|7870.8|7867.8|7866.8|278
1713446100000|2024-04-18 13:15:00|7868.8|7867.8|7864.3|7863.3|7870|7869|7863.8|7862.8|539
1713446400000|2024-04-18 13:20:00|7864.5|7863.5|7856.8|7855.8|7865.3|7864.3|7856.8|7855.8|407
1713446700000|2024-04-18 13:25:00|7857|7856|7854.3|7853.3|7858|7857|7852.3|7851.3|525
1713447000000|2024-04-18 13:30:00|7853.5|7852.5|7858.5|7857.5|7866.3|7865.3|7853.3|7852.3|2162
1713447300000|2024-04-18 13:35:00|7858.8|7857.8|7850.8|7849.8|7858.8|7857.8|7845.8|7844.8|960
1713447600000|2024-04-18 13:40:00|7850.5|7849.5|7853.3|7852.3|7856.8|7855.8|7848.3|7847.3|905
1713447900000|2024-04-18 13:45:00|7853.8|7852.8|7865.3|7864.3|7866.5|7865.5|7852|7851|1083
1713448200000|2024-04-18 13:50:00|7865.5|7864.5|7860.3|7859.3|7868.8|7867.8|7857.3|7856.3|659
1713448500000|2024-04-18 13:55:00|7860|7859|7866.8|7865.8|7870|7869|7859.3|7858.3|484
1713448800000|2024-04-18 14:00:00|7867.5|7866.5|7864.5|7863.5|7873.5|7872.5|7863.8|7862.8|781
1713449100000|2024-04-18 14:05:00|7864.8|7863.8|7870.8|7869.8|7872.5|7871.5|7863.3|7862.3|895
1713449400000|2024-04-18 14:10:00|7869.9|7868.9|7873.6|7872.6|7873.9|7872.9|7867.4|7866.4|517
1713449700000|2024-04-18 14:15:00|7873.9|7872.9|7873.9|7872.9|7876.1|7875.1|7871.6|7870.6|745
1713450000000|2024-04-18 14:20:00|7873.6|7872.6|7872.9|7871.9|7875.4|7874.4|7870.6|7869.6|706
1713450300000|2024-04-18 14:25:00|7872.4|7871.4|7874.9|7873.9|7877.4|7876.4|7870.6|7869.6|609
1713450600000|2024-04-18 14:30:00|7875.4|7874.4|7878.9|7877.9|7879.4|7878.4|7874.9|7873.9|623
1713450900000|2024-04-18 14:35:00|7878.1|7877.1|7877.1|7876.1|7882.9|7881.9|7876.1|7875.1|732
1713451200000|2024-04-18 14:40:00|7876.9|7875.9|7875.9|7874.9|7877.9|7876.9|7873.9|7872.9|562
1713451500000|2024-04-18 14:45:00|7876.4|7875.4|7877.4|7876.4|7879.1|7878.1|7870.1|7869.1|780
1713451800000|2024-04-18 14:50:00|7877.6|7876.6|7878.4|7877.4|7879.4|7878.4|7875.4|7874.4|725
1713452100000|2024-04-18 14:55:00|7878.1|7877.1|7877.4|7876.4|7880.9|7879.9|7874.9|7873.9|641
1713452400000|2024-04-18 15:00:00|7876.9|7875.9|7880.4|7879.4|7882.1|7881.1|7876.4|7875.4|674
1713452700000|2024-04-18 15:05:00|7881.1|7880.1|7885.6|7884.6|7885.9|7884.9|7880.9|7879.9|746
1713453000000|2024-04-18 15:10:00|7885.9|7884.9|7882.9|7881.9|7888.1|7887.1|7881.6|7880.6|921
1713453300000|2024-04-18 15:15:00|7883.4|7882.4|7880.6|7879.6|7885.1|7884.1|7880.1|7879.1|901
1713453600000|2024-04-18 15:20:00|7880.9|7879.9|7884.9|7883.9|7886.4|7885.4|7880.6|7879.6|961
1713453900000|2024-04-18 15:25:00|7885.4|7884.4|7883.9|7881.9|7885.4|7884.4|7881.9|7880.9|2304
1713454200000|2024-04-18 15:30:00|7884.1|7882.1|7879.1|7877.1|7884.4|7882.4|7878.4|7876.4|4766
1713454500000|2024-04-18 15:35:00|7878.9|7876.9|7878.1|7876.1|7879.4|7877.4|7876.9|7874.9|1109
1713454800000|2024-04-18 15:40:00|7877.9|7875.9|7874.1|7872.1|7877.9|7875.9|7871.9|7869.9|618
1713455100000|2024-04-18 15:45:00|7873.9|7871.9|7871.4|7869.4|7873.9|7871.9|7869.9|7867.9|318
1713455400000|2024-04-18 15:50:00|7870.9|7868.9|7872.9|7870.9|7872.9|7870.9|7869.9|7867.9|448
1713455700000|2024-04-18 15:55:00|7872.4|7870.4|7878.9|7876.9|7879.9|7877.9|7872.1|7870.1|526
1713456000000|2024-04-18 16:00:00|7878.6|7876.6|7880.4|7878.4|7886.4|7884.4|7878.4|7876.4|899
1713456300000|2024-04-18 16:05:00|7880.1|7878.1|7875.4|7873.4|7880.4|7878.4|7872.4|7870.4|298
1713456600000|2024-04-18 16:10:00|7875.1|7873.1|7876.9|7874.9|7879.1|7877.1|7875.1|7873.1|242
1713456900000|2024-04-18 16:15:00|7877.1|7875.1|7879.1|7877.1|7879.9|7877.9|7875.1|7873.1|315
1713457200000|2024-04-18 16:20:00|7878.9|7876.9|7877.6|7875.6|7879.9|7877.9|7876.4|7874.4|119
1713457500000|2024-04-18 16:25:00|7877.9|7875.9|7881.9|7879.9|7882.1|7880.1|7877.1|7875.1|324
1713457800000|2024-04-18 16:30:00|7882.1|7880.1|7873.4|7871.4|7882.9|7880.9|7872.9|7870.9|393
1713458100000|2024-04-18 16:35:00|7873.6|7871.6|7879.4|7877.4|7883.1|7881.1|7873.6|7871.6|229
1713458400000|2024-04-18 16:40:00|7879.6|7877.6|7877.4|7875.4|7880.6|7878.6|7873.6|7871.6|188
1713458700000|2024-04-18 16:45:00|7877.6|7875.6|7872.6|7870.6|7878.1|7876.1|7870.4|7868.4|193
1713459000000|2024-04-18 16:50:00|7872.4|7870.4|7869.6|7867.6|7873.1|7871.1|7867.1|7865.1|216
1713459300000|2024-04-18 16:55:00|7869.4|7867.4|7869.6|7867.6|7873.1|7871.1|7868.6|7866.6|171
1713459600000|2024-04-18 17:00:00|7869.4|7867.4|7868.1|7866.1|7872.9|7870.9|7868.1|7866.1|138
1713459900000|2024-04-18 17:05:00|7868.4|7866.4|7869.9|7867.9|7869.9|7867.9|7866.4|7864.4|218
1713460200000|2024-04-18 17:10:00|7869.6|7867.6|7865.1|7863.1|7869.6|7867.6|7862.6|7860.6|227
1713460500000|2024-04-18 17:15:00|7864.9|7862.9|7859.6|7857.6|7866.1|7864.1|7855.6|7853.6|215
1713460800000|2024-04-18 17:20:00|7859.9|7857.9|7853.1|7851.1|7862.1|7860.1|7853.1|7851.1|265
1713461100000|2024-04-18 17:25:00|7853.4|7851.4|7864.6|7862.6|7865.1|7863.1|7853.1|7851.1|222
1713461400000|2024-04-18 17:30:00|7864.4|7862.4|7860.1|7858.1|7865.9|7863.9|7858.9|7856.9|135
1713461700000|2024-04-18 17:35:00|7859.9|7857.9|7857.4|7855.4|7861.4|7859.4|7856.4|7854.4|128
1713462000000|2024-04-18 17:40:00|7857.9|7855.9|7859.6|7857.6|7860.1|7858.1|7852.4|7850.4|189
1713462300000|2024-04-18 17:45:00|7859.4|7857.4|7861.6|7859.6|7863.9|7861.9|7859.4|7857.4|225
1713462600000|2024-04-18 17:50:00|7861.4|7859.4|7858.1|7856.1|7861.6|7859.6|7855.9|7853.9|124
1713462900000|2024-04-18 17:55:00|7858.4|7856.4|7860.4|7858.4|7860.9|7858.9|7857.4|7855.4|433
1713463200000|2024-04-18 18:00:00|7860.1|7858.1|7857.1|7855.1|7860.1|7858.1|7856.4|7854.4|170
1713463500000|2024-04-18 18:05:00|7857.4|7855.4|7853.9|7851.9|7857.9|7855.9|7852.9|7850.9|326
1713463800000|2024-04-18 18:10:00|7853.6|7851.6|7854.4|7852.4|7855.6|7853.6|7850.1|7848.1|244
1713464100000|2024-04-18 18:15:00|7854.1|7852.1|7856.9|7854.9|7857.6|7855.6|7853.9|7851.9|629
1713464400000|2024-04-18 18:20:00|7857.1|7855.1|7858.4|7856.4|7861.1|7859.1|7855.9|7853.9|218
1713464700000|2024-04-18 18:25:00|7857.6|7855.6|7857.4|7855.4|7862.1|7860.1|7855.9|7853.9|189
1713465000000|2024-04-18 18:30:00|7857.6|7855.6|7850.1|7848.1|7857.6|7855.6|7849.9|7847.9|209
1713465300000|2024-04-18 18:35:00|7849.9|7847.9|7853.4|7851.4|7854.1|7852.1|7849.9|7847.9|148
1713465600000|2024-04-18 18:40:00|7853.1|7851.1|7858.4|7856.4|7859.4|7857.4|7852.9|7850.9|139
1713465900000|2024-04-18 18:45:00|7857.9|7855.9|7858.6|7856.6|7859.1|7857.1|7855.6|7853.6|149
1713466200000|2024-04-18 18:50:00|7858.4|7856.4|7855.1|7853.1|7858.4|7856.4|7853.9|7851.9|125
1713466500000|2024-04-18 18:55:00|7854.9|7852.9|7854.1|7852.1|7856.6|7854.6|7852.9|7850.9|118
1713466800000|2024-04-18 19:00:00|7853.9|7851.9|7858.1|7856.1|7861.1|7859.1|7853.4|7851.4|149
1713467100000|2024-04-18 19:05:00|7858.4|7856.4|7860.4|7858.4|7862.9|7860.9|7857.6|7855.6|127
1713467400000|2024-04-18 19:10:00|7860.6|7858.6|7859.9|7857.9|7864.6|7862.6|7858.4|7856.4|188
1713467700000|2024-04-18 19:15:00|7860.1|7858.1|7860.9|7858.9|7862.4|7860.4|7857.9|7855.9|209
1713468000000|2024-04-18 19:20:00|7861.1|7859.1|7862.4|7860.4|7864.4|7862.4|7858.4|7856.4|171
1713468300000|2024-04-18 19:25:00|7862.1|7860.1|7862.9|7860.9|7864.4|7862.4|7858.6|7856.6|271
1713468600000|2024-04-18 19:30:00|7863.1|7861.1|7866.4|7864.4|7866.4|7864.4|7862.9|7860.9|131
1713468900000|2024-04-18 19:35:00|7866.1|7864.1|7864.1|7862.1|7868.4|7866.4|7864.1|7862.1|197
1713469200000|2024-04-18 19:40:00|7864.4|7862.4|7867.6|7865.6|7868.4|7866.4|7863.4|7861.4|268
1713469500000|2024-04-18 19:45:00|7867.4|7865.4|7868.9|7866.9|7869.1|7867.1|7865.9|7863.9|126
1713469800000|2024-04-18 19:50:00|7869.4|7867.4|7862.9|7860.9|7872.9|7870.9|7862.1|7860.1|897
1713470100000|2024-04-18 19:55:00|7862.6|7860.6|7865.2|7861.2|7865.2|7862.9|7860.1|7858.1|777
1713470400000|2024-04-18 20:00:00|7865.3|7861.3|7867|7863|7871.4|7867.4|7859.3|7855.3|0
1713470700000|2024-04-18 20:05:00|7866.9|7862.9|7867|7863|7867.3|7863.3|7862.9|7858.9|0
1713471000000|2024-04-18 20:10:00|7867.1|7863.1|7865.6|7861.6|7868.6|7864.6|7865.4|7861.4|0
1713471300000|2024-04-18 20:15:00|7865.7|7861.7|7865.9|7861.9|7867.5|7863.5|7865.6|7861.6|0
1713471600000|2024-04-18 20:20:00|7865.8|7861.8|7865.6|7861.6|7866.2|7862.2|7864.2|7860.2|0
1713471900000|2024-04-18 20:25:00|7865.5|7861.5|7865.1|7861.1|7865.9|7861.9|7864|7860|0
1713472200000|2024-04-18 20:30:00|7865.2|7861.2|7864|7860|7865.6|7861.6|7864|7860|0
1713472500000|2024-04-18 20:35:00|7864.1|7860.1|7862.6|7858.6|7864.8|7860.8|7862.6|7858.6|0
1713472800000|2024-04-18 20:40:00|7862.7|7858.7|7860.9|7856.9|7863.4|7859.4|7860.9|7856.9|0
1713473100000|2024-04-18 20:45:00|7860.7|7856.7|7860.5|7856.5|7861.5|7857.5|7860.5|7856.5|0
1713473400000|2024-04-18 20:50:00|7860.6|7856.6|7862.1|7858.1|7863.2|7859.2|7860.6|7856.6|0
1713473700000|2024-04-18 20:55:00|7862.2|7858.2|7863.2|7859.2|7863.7|7859.7|7862.1|7858.1|0
1713474000000|2024-04-18 21:00:00|7863.1|7859.1|7862.8|7858.8|7863.1|7859.1|7862.3|7858.3|0
1713474300000|2024-04-18 21:05:00|7862.9|7858.9|7862.8|7858.8|7862.9|7858.9|7862.8|7858.8|0
1713474600000|2024-04-18 21:10:00|7862.7|7858.7|7862.7|7858.7|7862.9|7858.9|7862.7|7858.7|0
1713474900000|2024-04-18 21:15:00|7862.8|7858.8|7862.4|7858.4|7862.8|7858.8|7862.3|7858.3|0
1713475200000|2024-04-18 21:20:00|7862.2|7858.2|7862.2|7858.2|7862.3|7858.3|7862|7858|0
1713475500000|2024-04-18 21:25:00|7862.3|7858.3|7861.8|7857.8|7862.5|7858.5|7861.4|7857.4|0
1713475800000|2024-04-18 21:30:00|7861.6|7857.6|7861.1|7857.1|7861.6|7857.6|7861.1|7857.1|0
1713476100000|2024-04-18 21:35:00|7861.2|7857.2|7862.8|7858.8|7862.8|7858.8|7861.1|7857.1|0
1713476400000|2024-04-18 21:40:00|7862.7|7858.7|7862.9|7858.9|7862.9|7858.9|7862.7|7858.7|0
1713476700000|2024-04-18 21:45:00|7862.8|7858.8|7862.9|7858.9|7863.1|7859.1|7862.8|7858.8|0
1713477000000|2024-04-18 21:50:00|7863|7859|7862.8|7858.8|7863.2|7859.2|7862.5|7858.5|0
1713477300000|2024-04-18 21:55:00|7862.9|7858.9|7862.8|7858.8|7863.5|7859.5|7862.8|7858.8|0
1713477600000|2024-04-18 22:00:00|7863.2|7859.2|7867.5|7863.5|7867.5|7863.5|7863.2|7859.2|0
1713477900000|2024-04-18 22:05:00|7867.4|7863.4|7867.7|7863.7|7868.3|7864.3|7866.4|7862.4|0
1713478200000|2024-04-18 22:10:00|7867.6|7863.6|7867.6|7863.6|7868|7864|7867.2|7863.2|0
1713478500000|2024-04-18 22:15:00|7870.4|7866.4|7869.2|7865.2|7870.4|7866.4|7869|7865|0
1713478800000|2024-04-18 22:20:00|7869.3|7865.3|7868.9|7864.9|7869.7|7865.7|7868.9|7864.9|0
1713479100000|2024-04-18 22:25:00|7869|7865|7868.8|7864.8|7869.4|7865.4|7868.8|7864.8|0
1713479400000|2024-04-18 22:30:00|7866.7|7862.7|7866.4|7862.4|7867.2|7863.2|7865.7|7861.7|0
1713479700000|2024-04-18 22:35:00|7866.3|7862.3|7866.7|7862.7|7866.7|7862.7|7865.8|7861.8|0
1713480000000|2024-04-18 22:40:00|7866.6|7862.6|7865.7|7861.7|7866.6|7862.6|7865.6|7861.6|0
1713480300000|2024-04-18 22:45:00|7865.8|7861.8|7864.8|7860.8|7866.1|7862.1|7864|7860|0
1713480600000|2024-04-18 22:50:00|7864.7|7860.7|7862.6|7858.6|7864.8|7860.8|7862.1|7858.1|0
1713480900000|2024-04-18 22:55:00|7862.5|7858.5|7862.9|7858.9|7862.9|7858.9|7862.4|7858.4|0
1713481200000|2024-04-18 23:00:00|7864.9|7860.9|7863.9|7859.9|7865|7861|7863.2|7859.2|0
1713481500000|2024-04-18 23:05:00|7864|7860|7864.1|7860.1|7864.7|7860.7|7863.3|7859.3|0
1713481800000|2024-04-18 23:10:00|7864.2|7860.2|7864.4|7860.4|7865|7861|7864.1|7860.1|0
1713482100000|2024-04-18 23:15:00|7862.3|7858.3|7859.1|7855.1|7862.3|7858.3|7858.8|7854.8|0
1713482400000|2024-04-18 23:20:00|7859.2|7855.2|7859.9|7855.9|7861.3|7857.3|7859.1|7855.1|0
1713482700000|2024-04-18 23:25:00|7860|7856|7859.3|7855.3|7860.5|7856.5|7859.1|7855.1|0
1713483000000|2024-04-18 23:30:00|7859.4|7855.4|7859.9|7855.9|7860.5|7856.5|7859.1|7855.1|0
1713483300000|2024-04-18 23:35:00|7859.8|7855.8|7860.5|7856.5|7861|7857|7859.8|7855.8|0
1713483600000|2024-04-18 23:40:00|7860.6|7856.6|7859.9|7855.9|7860.7|7856.7|7859.2|7855.2|0
1713483900000|2024-04-18 23:45:00|7860|7856|7859.3|7855.3|7860.5|7856.5|7859.3|7855.3|0
1713484200000|2024-04-18 23:50:00|7859.1|7855.1|7857.2|7853.2|7859.3|7855.3|7850.9|7846.9|0
1713484500000|2024-04-18 23:55:00|7857|7853|7854.9|7850.9|7859|7855|7854.4|7850.4|0
1713484800000|2024-04-19 00:00:00|7854.7|7850.7|7860.1|7857.1|7860.1|7857.1|7853.3|7849.3|62
1713485100000|2024-04-19 00:05:00|7859.8|7856.8|7854.3|7851.3|7860.1|7857.1|7853.8|7850.8|24
1713485400000|2024-04-19 00:10:00|7853.6|7850.6|7853.3|7850.3|7853.8|7850.8|7849.6|7846.6|84
1713485700000|2024-04-19 00:15:00|7853.6|7850.6|7846.3|7843.3|7853.8|7850.8|7846.3|7843.3|233
1713486000000|2024-04-19 00:20:00|7845.8|7842.8|7848.8|7845.8|7850.1|7847.1|7842.8|7839.8|92
1713486300000|2024-04-19 00:25:00|7850.1|7847.1|7848.1|7845.1|7851.1|7848.1|7846.8|7843.8|49
1713486600000|2024-04-19 00:30:00|7848.3|7845.3|7840.1|7837.1|7848.3|7845.3|7839.8|7836.8|212
1713486900000|2024-04-19 00:35:00|7839.8|7836.8|7839.8|7836.8|7842.8|7839.8|7838.6|7835.6|106
1713487200000|2024-04-19 00:40:00|7838.8|7835.8|7839.8|7836.8|7840.1|7837.1|7838.1|7835.1|53
1713487500000|2024-04-19 00:45:00|7839.6|7836.6|7838.8|7835.8|7840.1|7837.1|7837.8|7834.8|35
1713487800000|2024-04-19 00:50:00|7839.1|7836.1|7837.6|7834.6|7839.6|7836.6|7837.1|7834.1|25
1713488100000|2024-04-19 00:55:00|7837.3|7834.3|7835.8|7832.8|7839.3|7836.3|7832.1|7829.1|48
1713488400000|2024-04-19 01:00:00|7835.6|7832.6|7833.1|7830.1|7840.8|7837.8|7833.1|7830.1|79
1713488700000|2024-04-19 01:05:00|7833.3|7830.3|7826.6|7823.6|7837.6|7834.6|7826.1|7823.1|64
1713489000000|2024-04-19 01:10:00|7826.8|7823.8|7820.3|7817.3|7827.3|7824.3|7819.3|7816.3|106
1713489300000|2024-04-19 01:15:00|7819.3|7816.3|7814.8|7811.8|7819.6|7816.6|7811.3|7808.3|287
1713489600000|2024-04-19 01:20:00|7815.1|7812.1|7812.1|7809.1|7816.1|7813.1|7811.6|7808.6|124
1713489900000|2024-04-19 01:25:00|7812.3|7809.3|7811.1|7808.1|7815.8|7812.8|7810.3|7807.3|79
1713490200000|2024-04-19 01:30:00|7810.8|7807.8|7798.6|7795.6|7811.1|7808.1|7798.3|7795.3|221
1713490500000|2024-04-19 01:35:00|7798.8|7795.8|7791.3|7788.3|7803.6|7800.6|7790.6|7787.6|247
1713490800000|2024-04-19 01:40:00|7791.8|7788.8|7783.6|7780.6|7793.1|7790.1|7782.8|7779.8|173
1713491100000|2024-04-19 01:45:00|7783.8|7780.8|7792.8|7789.8|7794.1|7791.1|7783.6|7780.6|201
1713491400000|2024-04-19 01:50:00|7793.1|7790.1|7794.1|7791.1|7795.1|7792.1|7790.8|7787.8|208
1713491700000|2024-04-19 01:55:00|7794.6|7791.6|7792.8|7789.8|7795.1|7792.1|7784.1|7781.1|104
1713492000000|2024-04-19 02:00:00|7792.6|7789.6|7790.6|7787.6|7793.8|7790.8|7786.3|7783.3|106
1713492300000|2024-04-19 02:05:00|7790.3|7787.3|7778.3|7775.3|7791.1|7788.1|7776.8|7773.8|145
1713492600000|2024-04-19 02:10:00|7778.1|7775.1|7768.1|7765.1|7778.6|7775.6|7767.8|7764.8|202
1713492900000|2024-04-19 02:15:00|7768.6|7765.6|7752.1|7749.1|7770.8|7767.8|7751.8|7748.8|158
1713493200000|2024-04-19 02:20:00|7752.3|7749.3|7771.3|7768.3|7772.3|7769.3|7751.8|7748.8|50
1713493500000|2024-04-19 02:25:00|7771.1|7768.1|7780.1|7777.1|7783.3|7780.3|7767.3|7764.3|61
1713493800000|2024-04-19 02:30:00|7779.6|7776.6|7773.6|7770.6|7780.6|7777.6|7773.3|7770.3|73
1713494100000|2024-04-19 02:35:00|7773.8|7770.8|7778.6|7775.6|7781.1|7778.1|7770.1|7767.1|100
1713494400000|2024-04-19 02:40:00|7779.6|7776.6|7773.1|7770.1|7780.1|7777.1|7771.6|7768.6|53
1713494700000|2024-04-19 02:45:00|7773.6|7770.6|7769.8|7766.8|7779.8|7776.8|7767.3|7764.3|102
1713495000000|2024-04-19 02:50:00|7770.1|7767.1|7779.3|7776.3|7779.8|7776.8|7770.1|7767.1|42
1713495300000|2024-04-19 02:55:00|7779.6|7776.6|7784.1|7781.1|7785.3|7782.3|7779.6|7776.6|28
1713495600000|2024-04-19 03:00:00|7784.6|7781.6|7784.1|7781.1|7786.1|7783.1|7780.8|7777.8|74
1713495900000|2024-04-19 03:05:00|7783.8|7780.8|7794.8|7791.8|7796.6|7793.6|7782.6|7779.6|271
1713496200000|2024-04-19 03:10:00|7795.1|7792.1|7799.1|7796.1|7802.6|7799.6|7793.3|7790.3|187
1713496500000|2024-04-19 03:15:00|7798.8|7795.8|7791.1|7788.1|7799.6|7796.6|7789.1|7786.1|171
1713496800000|2024-04-19 03:20:00|7791.3|7788.3|7787.6|7784.6|7791.8|7788.8|7786.3|7783.3|61
1713497100000|2024-04-19 03:25:00|7787.3|7784.3|7792.1|7789.1|7792.1|7789.1|7787.3|7784.3|244
1713497400000|2024-04-19 03:30:00|7791.8|7788.8|7795.6|7792.6|7799.6|7796.6|7791.8|7788.8|88
1713497700000|2024-04-19 03:35:00|7795.3|7792.3|7794.3|7791.3|7797.6|7794.6|7792.3|7789.3|79
1713498000000|2024-04-19 03:40:00|7793.8|7790.8|7797.6|7794.6|7800.1|7797.1|7791.3|7788.3|36
1713498300000|2024-04-19 03:45:00|7797.8|7794.8|7795.1|7792.1|7800.6|7797.6|7794.6|7791.6|44
1713498600000|2024-04-19 03:50:00|7794.8|7791.8|7796.8|7793.8|7798.1|7795.1|7790.1|7787.1|66
1713498900000|2024-04-19 03:55:00|7797.1|7794.1|7799.3|7796.3|7799.3|7796.3|7794.6|7791.6|24
1713499200000|2024-04-19 04:00:00|7799.6|7796.6|7808.3|7805.3|7810.1|7807.1|7799.6|7796.6|98
1713499500000|2024-04-19 04:05:00|7808.6|7805.6|7802.6|7799.6|7811.1|7808.1|7802.3|7799.3|63
1713499800000|2024-04-19 04:10:00|7802.3|7799.3|7805.1|7802.1|7809.3|7806.3|7801.1|7798.1|38
1713500100000|2024-04-19 04:15:00|7804.8|7801.8|7802.6|7799.6|7805.6|7802.6|7800.3|7797.3|23
1713500400000|2024-04-19 04:20:00|7802.3|7799.3|7805.3|7802.3|7807.1|7804.1|7800.3|7797.3|25
1713500700000|2024-04-19 04:25:00|7804.8|7801.8|7808.6|7805.6|7809.3|7806.3|7802.6|7799.6|54
1713501000000|2024-04-19 04:30:00|7808.3|7805.3|7806.1|7803.1|7809.1|7806.1|7805.3|7802.3|46
1713501300000|2024-04-19 04:35:00|7805.8|7802.8|7805.3|7802.3|7807.1|7804.1|7804.1|7801.1|12
1713501600000|2024-04-19 04:40:00|7804.3|7801.3|7807.6|7804.6|7809.1|7806.1|7800.8|7797.8|71
1713501900000|2024-04-19 04:45:00|7807.8|7804.8|7802.8|7799.8|7808.6|7805.6|7800.6|7797.6|22
1713502200000|2024-04-19 04:50:00|7802.6|7799.6|7800.6|7797.6|7803.3|7800.3|7799.1|7796.1|18
1713502500000|2024-04-19 04:55:00|7800.3|7797.3|7800.1|7797.1|7802.3|7799.3|7799.1|7796.1|37
1713502800000|2024-04-19 05:00:00|7799.8|7796.8|7806.8|7803.8|7808.1|7805.1|7799.8|7796.8|40
1713503100000|2024-04-19 05:05:00|7807.1|7804.1|7807.1|7804.1|7810.1|7807.1|7802.6|7799.6|67
1713503400000|2024-04-19 05:10:00|7807.6|7804.6|7801.6|7798.6|7808.3|7805.3|7800.6|7797.6|31
1713503700000|2024-04-19 05:15:00|7801.3|7798.3|7801.8|7798.8|7807.1|7804.1|7799.3|7796.3|29
1713504000000|2024-04-19 05:20:00|7801.6|7798.6|7805.6|7802.6|7807.1|7804.1|7801.6|7798.6|28
1713504300000|2024-04-19 05:25:00|7805.8|7802.8|7810.6|7807.6|7811.6|7808.6|7805.3|7802.3|47
1713504600000|2024-04-19 05:30:00|7810.1|7807.1|7803.8|7800.8|7811.1|7808.1|7803.6|7800.6|53
1713504900000|2024-04-19 05:35:00|7803.6|7800.6|7805.6|7802.6|7807.3|7804.3|7802.6|7799.6|51
1713505200000|2024-04-19 05:40:00|7805.3|7802.3|7809.1|7806.1|7810.3|7807.3|7805.3|7802.3|60
1713505500000|2024-04-19 05:45:00|7808.8|7805.8|7807.8|7804.8|7811.6|7808.6|7807.3|7804.3|41
1713505800000|2024-04-19 05:50:00|7807.6|7804.6|7812.6|7809.6|7812.8|7809.8|7806.8|7803.8|94
1713506100000|2024-04-19 05:55:00|7812.1|7809.1|7810.3|7807.3|7812.8|7809.8|7810.1|7807.1|48
1713506400000|2024-04-19 06:00:00|7809.8|7807.8|7805.8|7803.8|7809.8|7807.8|7798.8|7796.8|533
1713506700000|2024-04-19 06:05:00|7805.3|7803.3|7810.8|7808.8|7811.3|7809.3|7804.6|7802.6|435
1713507000000|2024-04-19 06:10:00|7810.6|7808.6|7819.6|7817.6|7820.8|7818.8|7809.8|7807.8|341
1713507300000|2024-04-19 06:15:00|7819.3|7817.3|7821.3|7819.3|7821.8|7819.8|7816.8|7814.8|243
1713507600000|2024-04-19 06:20:00|7821.6|7819.6|7827.8|7825.8|7828.3|7826.3|7821.6|7819.6|344
1713507900000|2024-04-19 06:25:00|7828.1|7826.1|7830.8|7828.8|7831.8|7829.8|7827.3|7825.3|301
1713508200000|2024-04-19 06:30:00|7831.1|7829.1|7838.3|7836.3|7840.6|7838.6|7829.8|7827.8|711
1713508500000|2024-04-19 06:35:00|7837.8|7835.8|7850.8|7848.8|7851.6|7849.6|7837.3|7835.3|447
1713508800000|2024-04-19 06:40:00|7850.3|7848.3|7849.8|7847.8|7850.3|7848.3|7840.1|7838.1|428
1713509100000|2024-04-19 06:45:00|7849.3|7847.3|7842.8|7840.8|7853.3|7851.3|7842.3|7840.3|384
1713509400000|2024-04-19 06:50:00|7842.3|7840.3|7843.3|7841.3|7845.8|7843.8|7842.3|7840.3|92
1713509700000|2024-04-19 06:55:00|7843.8|7841.8|7837.8|7835.8|7843.8|7841.8|7837.3|7835.3|314
1713510000000|2024-04-19 07:00:00|7837.3|7836.3|7830.6|7829.6|7851.3|7850.3|7828.1|7827.1|2282
1713510300000|2024-04-19 07:05:00|7830.3|7829.3|7839.3|7838.3|7845.1|7844.1|7826.1|7825.1|1484
1713510600000|2024-04-19 07:10:00|7839.6|7838.6|7845.8|7844.8|7849.1|7848.1|7836.8|7835.8|1013
1713510900000|2024-04-19 07:15:00|7846.1|7845.1|7842.6|7841.6|7847.8|7846.8|7840.3|7839.3|561
1713511200000|2024-04-19 07:20:00|7842.3|7841.3|7836.3|7835.3|7844.3|7843.3|7835.6|7834.6|784
1713511500000|2024-04-19 07:25:00|7836.1|7835.1|7838.6|7837.6|7843.3|7842.3|7835.3|7834.3|717
1713511800000|2024-04-19 07:30:00|7838.3|7837.3|7825.6|7824.6|7838.6|7837.6|7823.6|7822.6|948
1713512100000|2024-04-19 07:35:00|7825.3|7824.3|7825.6|7824.6|7827.8|7826.8|7822.3|7821.3|487
1713512400000|2024-04-19 07:40:00|7825.3|7824.3|7825.2|7824.2|7828.3|7827.3|7818.8|7817.8|701
1713512700000|2024-04-19 07:45:00|7825.5|7824.5|7827.1|7826.1|7831|7830|7825.2|7824.2|606
1713513000000|2024-04-19 07:50:00|7827.4|7826.4|7830.5|7829.5|7833.3|7832.3|7825.1|7824.1|603
1713513300000|2024-04-19 07:55:00|7831.3|7830.3|7832|7831|7835|7834|7829.8|7828.8|329
1713513600000|2024-04-19 08:00:00|7832.3|7831.3|7831.5|7830.5|7833.8|7832.8|7829.3|7828.3|252
1713513900000|2024-04-19 08:05:00|7831.3|7830.3|7832|7831|7833|7832|7827.8|7826.8|392
1713514200000|2024-04-19 08:10:00|7832.3|7831.3|7824|7823|7832.3|7831.3|7820.3|7819.3|672
1713514500000|2024-04-19 08:15:00|7824.3|7823.3|7841.3|7840.3|7842|7841|7823.5|7822.5|431
1713514800000|2024-04-19 08:20:00|7840.8|7839.8|7836.8|7835.8|7841.8|7840.8|7834.8|7833.8|408
1713515100000|2024-04-19 08:25:00|7837|7836|7837.8|7836.8|7841.8|7840.8|7836.5|7835.5|325
1713515400000|2024-04-19 08:30:00|7837.5|7836.5|7827.8|7826.8|7839.5|7838.5|7827.3|7826.3|370
1713515700000|2024-04-19 08:35:00|7828|7827|7824|7823|7828.8|7827.8|7823.5|7822.5|894
1713516000000|2024-04-19 08:40:00|7824.3|7823.3|7813.5|7812.5|7824.3|7823.3|7811.5|7810.5|729
1713516300000|2024-04-19 08:45:00|7813.3|7812.3|7816.5|7815.5|7817.3|7816.3|7809.5|7808.5|457
1713516600000|2024-04-19 08:50:00|7816.8|7815.8|7819.8|7818.8|7825.8|7824.8|7816.8|7815.8|356
1713516900000|2024-04-19 08:55:00|7819.5|7818.5|7820|7819|7822|7821|7817.3|7816.3|279
1713517200000|2024-04-19 09:00:00|7820.3|7819.3|7825.5|7824.5|7833.8|7832.8|7819.3|7818.3|579
1713517500000|2024-04-19 09:05:00|7825.3|7824.3|7826|7825|7828|7827|7818.8|7817.8|759
1713517800000|2024-04-19 09:10:00|7825|7824|7824.3|7823.3|7834|7833|7823|7822|4090
1713518100000|2024-04-19 09:15:00|7823.8|7822.8|7822.5|7821.5|7826|7825|7820|7819|1337
1713518400000|2024-04-19 09:20:00|7822|7821|7824|7823|7827|7826|7822|7821|566
1713518700000|2024-04-19 09:25:00|7824.8|7823.8|7831|7830|7831.8|7830.8|7824.5|7823.5|426
1713519000000|2024-04-19 09:30:00|7831.3|7830.3|7836.5|7835.5|7837.5|7836.5|7830.8|7829.8|320
1713519300000|2024-04-19 09:35:00|7836.8|7835.8|7835|7834|7840.3|7839.3|7834|7833|390
1713519600000|2024-04-19 09:40:00|7835.3|7834.3|7836.3|7835.3|7838.3|7837.3|7834|7833|185
1713519900000|2024-04-19 09:45:00|7836.5|7835.5|7841.3|7840.3|7842|7841|7836.5|7835.5|368
1713520200000|2024-04-19 09:50:00|7841.5|7840.5|7841.3|7840.3|7844|7843|7837.3|7836.3|464
1713520500000|2024-04-19 09:55:00|7841|7840|7836.3|7835.3|7842.5|7841.5|7835.3|7834.3|509
1713520800000|2024-04-19 10:00:00|7836|7835|7829.8|7828.8|7837|7836|7829.3|7828.3|642
1713521100000|2024-04-19 10:05:00|7829.5|7828.5|7841.5|7840.5|7841.5|7840.5|7829.5|7828.5|301
1713521400000|2024-04-19 10:10:00|7841.8|7840.8|7839.3|7838.3|7842.5|7841.5|7839|7838|247
1713521700000|2024-04-19 10:15:00|7838.5|7837.5|7833.5|7832.5|7839.5|7838.5|7833.5|7832.5|296
1713522000000|2024-04-19 10:20:00|7833.3|7832.3|7829.3|7828.3|7834.5|7833.5|7829|7828|258
1713522300000|2024-04-19 10:25:00|7829.5|7828.5|7832.3|7831.3|7832.8|7831.8|7826|7825|224
1713522600000|2024-04-19 10:30:00|7832|7831|7835.5|7834.5|7835.5|7834.5|7829.3|7828.3|196
1713522900000|2024-04-19 10:35:00|7835.8|7834.8|7834|7833|7835.8|7834.8|7831.3|7830.3|176
1713523200000|2024-04-19 10:40:00|7833.8|7832.8|7828|7827|7836.3|7835.3|7827|7826|290
1713523500000|2024-04-19 10:45:00|7827.8|7826.8|7834.3|7833.3|7836|7835|7827.5|7826.5|227
1713523800000|2024-04-19 10:50:00|7834|7833|7831.5|7830.5|7834.3|7833.3|7829|7828|197
1713524100000|2024-04-19 10:55:00|7831.8|7830.8|7837.3|7836.3|7837.3|7836.3|7831.3|7830.3|390
1713524400000|2024-04-19 11:00:00|7836.8|7835.8|7832.8|7831.8|7839.8|7838.8|7830.8|7829.8|418
1713524700000|2024-04-19 11:05:00|7832.5|7831.5|7826.3|7825.3|7833.8|7832.8|7825.8|7824.8|261
1713525000000|2024-04-19 11:10:00|7827|7826|7822.8|7821.8|7828.3|7827.3|7822.5|7821.5|316
1713525300000|2024-04-19 11:15:00|7822.5|7821.5|7825.3|7824.3|7827.8|7826.8|7820.8|7819.8|329
1713525600000|2024-04-19 11:20:00|7824.8|7823.8|7830|7829|7830.3|7829.3|7824.8|7823.8|229
1713525900000|2024-04-19 11:25:00|7829.8|7828.8|7832.5|7831.5|7835|7834|7829.8|7828.8|252
1713526200000|2024-04-19 11:30:00|7832.8|7831.8|7835.5|7834.5|7835.8|7834.8|7832|7831|258
1713526500000|2024-04-19 11:35:00|7835.3|7834.3|7840.5|7839.5|7840.5|7839.5|7834.5|7833.5|294
1713526800000|2024-04-19 11:40:00|7840.8|7839.8|7843|7842|7844.9|7843.9|7840.8|7839.8|479
1713527100000|2024-04-19 11:45:00|7842.5|7841.5|7834.7|7833.7|7842.7|7841.7|7834.7|7833.7|219
1713527400000|2024-04-19 11:50:00|7835|7834|7837|7836|7837.5|7836.5|7833.7|7832.7|206
1713527700000|2024-04-19 11:55:00|7837.2|7836.2|7840|7839|7841|7840|7837|7836|150
1713528000000|2024-04-19 12:00:00|7839.5|7838.5|7834|7833|7840.5|7839.5|7833.7|7832.7|289
1713528300000|2024-04-19 12:05:00|7834.5|7833.5|7835.2|7834.2|7837|7836|7833|7832|197
1713528600000|2024-04-19 12:10:00|7835|7834|7838.2|7837.2|7838.5|7837.5|7834.2|7833.2|402
1713528900000|2024-04-19 12:15:00|7838|7837|7838.7|7837.7|7839|7838|7832.5|7831.5|1044
1713529200000|2024-04-19 12:20:00|7838.5|7837.5|7842|7841|7843.7|7842.7|7837.5|7836.5|319
1713529500000|2024-04-19 12:25:00|7841.5|7840.5|7842.7|7841.7|7843.2|7842.2|7840.2|7839.2|274
1713529800000|2024-04-19 12:30:00|7843|7842|7844.2|7843.2|7847|7846|7842.2|7841.2|526
1713530100000|2024-04-19 12:35:00|7844.7|7843.7|7839.7|7838.7|7845.2|7844.2|7838.2|7837.2|299
1713530400000|2024-04-19 12:40:00|7839.5|7838.5|7832.5|7831.5|7841|7840|7831|7830|334
1713530700000|2024-04-19 12:45:00|7832.7|7831.7|7840|7839|7840.2|7839.2|7831|7830|309
1713531000000|2024-04-19 12:50:00|7840.2|7839.2|7843.7|7842.7|7847|7846|7839.5|7838.5|340
1713531300000|2024-04-19 12:55:00|7844|7843|7847|7846|7848|7847|7842.7|7841.7|203
1713531600000|2024-04-19 13:00:00|7846.5|7845.5|7845.2|7844.2|7848.2|7847.2|7843|7842|449
1713531900000|2024-04-19 13:05:00|7845|7844|7836.2|7835.2|7845|7844|7836|7835|625
1713532200000|2024-04-19 13:10:00|7836.5|7835.5|7836|7835|7841|7840|7836|7835|474
1713532500000|2024-04-19 13:15:00|7835.5|7834.5|7835|7834|7837.5|7836.5|7831.7|7830.7|348
1713532800000|2024-04-19 13:20:00|7835.5|7834.5|7833.2|7832.2|7836|7835|7832.2|7831.2|366
1713533100000|2024-04-19 13:25:00|7832.2|7831.2|7836.5|7835.5|7836.5|7835.5|7826.5|7825.5|588
1713533400000|2024-04-19 13:30:00|7836.2|7835.2|7846.5|7845.5|7848.5|7847.5|7830.7|7829.7|868
1713533700000|2024-04-19 13:35:00|7846.7|7845.7|7851.5|7850.5|7855|7854|7845.5|7844.5|592
1713534000000|2024-04-19 13:40:00|7851.2|7850.2|7853.7|7852.7|7854.2|7853.2|7845.2|7844.2|423
1713534300000|2024-04-19 13:45:00|7853.5|7852.5|7858.2|7857.2|7860.2|7859.2|7852.2|7851.2|799
1713534600000|2024-04-19 13:50:00|7858|7857|7856.7|7855.7|7858|7857|7850.5|7849.5|530
1713534900000|2024-04-19 13:55:00|7856.5|7855.5|7855.7|7854.7|7864.2|7863.2|7853.7|7852.7|676
1713535200000|2024-04-19 14:00:00|7855|7854|7862.5|7861.5|7864.7|7863.7|7854.7|7853.7|752
1713535500000|2024-04-19 14:05:00|7862.2|7861.2|7864.7|7863.7|7868.2|7867.2|7862.2|7861.2|543
1713535800000|2024-04-19 14:10:00|7864|7863|7863.3|7862.3|7864|7863|7859.3|7858.3|612
1713536100000|2024-04-19 14:15:00|7863.8|7862.8|7872.5|7871.5|7874|7873|7862|7861|965
1713536400000|2024-04-19 14:20:00|7872.3|7871.3|7870|7869|7878.3|7877.3|7870|7869|821
1713536700000|2024-04-19 14:25:00|7870.5|7869.5|7880.3|7879.3|7880.3|7879.3|7865.5|7864.5|989
1713537000000|2024-04-19 14:30:00|7880|7879|7878.8|7877.8|7882.8|7881.8|7876.8|7875.8|955
1713537300000|2024-04-19 14:35:00|7878.5|7877.5|7874|7873|7878.5|7877.5|7871.8|7870.8|1020
1713537600000|2024-04-19 14:40:00|7873.8|7872.8|7887.3|7886.3|7887.5|7886.5|7873.8|7872.8|1004
1713537900000|2024-04-19 14:45:00|7886.8|7885.8|7887.3|7886.3|7891.3|7890.3|7886.5|7885.5|1011
1713538200000|2024-04-19 14:50:00|7886.8|7885.8|7891|7890|7892.5|7891.5|7885.3|7884.3|876
1713538500000|2024-04-19 14:55:00|7891.3|7890.3|7893.8|7892.8|7894.8|7893.8|7888|7887|1170
1713538800000|2024-04-19 15:00:00|7893.3|7892.3|7892|7891|7894.8|7893.8|7888.3|7887.3|798
1713539100000|2024-04-19 15:05:00|7891.8|7890.8|7898.5|7897.5|7899|7898|7891.3|7890.3|994
1713539400000|2024-04-19 15:10:00|7898.8|7897.8|7897.8|7896.8|7902.5|7901.5|7896.3|7895.3|951
1713539700000|2024-04-19 15:15:00|7898.3|7897.3|7898|7897|7900.5|7899.5|7896.3|7895.3|943
1713540000000|2024-04-19 15:20:00|7897.8|7896.8|7894|7893|7899.3|7898.3|7893.8|7892.8|1088
1713540300000|2024-04-19 15:25:00|7893.8|7892.8|7898.5|7896.5|7898.5|7896.8|7893.3|7892.3|2133
1713540600000|2024-04-19 15:30:00|7897.8|7895.8|7896.3|7894.3|7903.3|7901.3|7895.5|7893.5|6601
1713540900000|2024-04-19 15:35:00|7896.8|7894.8|7900.5|7898.5|7901|7899|7895.3|7893.3|1536
1713541200000|2024-04-19 15:40:00|7900.8|7898.8|7902.3|7900.3|7903.3|7901.3|7899|7897|1503
1713541500000|2024-04-19 15:45:00|7901.8|7899.8|7907.3|7905.3|7908.3|7906.3|7901.3|7899.3|1034
1713541800000|2024-04-19 15:50:00|7906.8|7904.8|7911.3|7909.3|7911.8|7909.8|7906.8|7904.8|1028
1713542100000|2024-04-19 15:55:00|7911.5|7909.5|7910.8|7908.8|7912.3|7910.3|7907.5|7905.5|778
1713542400000|2024-04-19 16:00:00|7910.5|7908.5|7910.3|7908.3|7915.8|7913.8|7909.8|7907.8|661
1713542700000|2024-04-19 16:05:00|7910|7908|7906|7904|7910.8|7908.8|7903.8|7901.8|556
1713543000000|2024-04-19 16:10:00|7905.8|7903.8|7900.8|7898.8|7906.3|7904.3|7900.5|7898.5|406
1713543300000|2024-04-19 16:15:00|7901|7899|7900|7898|7904|7902|7899.8|7897.8|490
1713543600000|2024-04-19 16:20:00|7900.3|7898.3|7900.8|7898.8|7904.3|7902.3|7900|7898|243
1713543900000|2024-04-19 16:25:00|7901.3|7899.3|7898.8|7896.8|7905.3|7903.3|7898.8|7896.8|588
1713544200000|2024-04-19 16:30:00|7898.5|7896.5|7901.8|7899.8|7901.8|7899.8|7898.5|7896.5|276
1713544500000|2024-04-19 16:35:00|7902|7900|7899.8|7897.8|7902.8|7900.8|7899.5|7897.5|116
1713544800000|2024-04-19 16:40:00|7900.3|7898.3|7906.3|7904.3|7906.8|7904.8|7899|7897|199
1713545100000|2024-04-19 16:45:00|7906|7904|7907|7905|7908.8|7906.8|7904.8|7902.8|145
1713545400000|2024-04-19 16:50:00|7907.3|7905.3|7909.8|7907.8|7915|7913|7907.3|7905.3|400
1713545700000|2024-04-19 16:55:00|7910|7908|7915|7913|7915|7913|7910|7908|170
1713546000000|2024-04-19 17:00:00|7914.8|7912.8|7915|7913|7916.8|7914.8|7912.8|7910.8|278
1713546300000|2024-04-19 17:05:00|7915.3|7913.3|7918.5|7916.5|7919|7917|7914|7912|195
1713546600000|2024-04-19 17:10:00|7918.3|7916.3|7916.8|7914.8|7919.8|7917.8|7915.8|7913.8|173
1713546900000|2024-04-19 17:15:00|7916.5|7914.5|7920.8|7918.8|7921.5|7919.5|7915|7913|228
1713547200000|2024-04-19 17:20:00|7921|7919|7921|7919|7921.8|7919.8|7918.3|7916.3|140
1713547500000|2024-04-19 17:25:00|7920.8|7918.8|7917|7915|7922.5|7920.5|7916.3|7914.3|107
1713547800000|2024-04-19 17:30:00|7916.8|7914.8|7920.5|7918.5|7921|7919|7916.8|7914.8|96
1713548100000|2024-04-19 17:35:00|7920.8|7918.8|7918.5|7916.5|7921.3|7919.3|7918.3|7916.3|96
1713548400000|2024-04-19 17:40:00|7918.8|7916.8|7921|7919|7922|7920|7918.8|7916.8|57
1713548700000|2024-04-19 17:45:00|7920.8|7918.8|7927.8|7925.8|7927.8|7925.8|7920.8|7918.8|214
1713549000000|2024-04-19 17:50:00|7928|7926|7934.5|7932.5|7935.5|7933.5|7927.8|7925.8|452
1713549300000|2024-04-19 17:55:00|7934.8|7932.8|7929|7927|7936|7934|7927.3|7925.3|164
1713549600000|2024-04-19 18:00:00|7928.8|7926.8|7919|7917|7928.8|7926.8|7917.5|7915.5|139
1713549900000|2024-04-19 18:05:00|7919.3|7917.3|7919.8|7917.8|7925|7923|7915.8|7913.8|154
1713550200000|2024-04-19 18:10:00|7920|7918|7919|7917|7922.3|7920.3|7919|7917|81
1713550500000|2024-04-19 18:15:00|7918.8|7916.8|7922|7920|7923|7921|7917|7915|159
1713550800000|2024-04-19 18:20:00|7921.8|7919.8|7922.5|7920.5|7923|7921|7919.5|7917.5|70
1713551100000|2024-04-19 18:25:00|7922.3|7920.3|7915.5|7913.5|7922.3|7920.3|7915.3|7913.3|62
1713551400000|2024-04-19 18:30:00|7915.3|7913.3|7917.5|7915.5|7918.5|7916.5|7914.8|7912.8|73
1713551700000|2024-04-19 18:35:00|7917.8|7915.8|7912.5|7910.5|7919.8|7917.8|7911.8|7909.8|128
1713552000000|2024-04-19 18:40:00|7912.3|7910.3|7910.3|7908.3|7913|7911|7910.3|7908.3|143
1713552300000|2024-04-19 18:45:00|7910.5|7908.5|7912.5|7910.5|7913|7911|7906.8|7904.8|143
1713552600000|2024-04-19 18:50:00|7913|7911|7911|7909|7914.5|7912.5|7910|7908|139
1713552900000|2024-04-19 18:55:00|7910.8|7908.8|7918|7916|7918.5|7916.5|7910.3|7908.3|203
1713553200000|2024-04-19 19:00:00|7917.8|7915.8|7919|7917|7920.8|7918.8|7915.3|7913.3|133
1713553500000|2024-04-19 19:05:00|7918.8|7916.8|7920|7918|7922|7920|7915|7913|189
1713553800000|2024-04-19 19:10:00|7920.5|7918.5|7923.3|7921.3|7925.3|7923.3|7918|7916|106
1713554100000|2024-04-19 19:15:00|7922.8|7920.8|7921|7919|7923.3|7921.3|7918|7916|118
1713554400000|2024-04-19 19:20:00|7921.3|7919.3|7921.3|7919.3|7923.8|7921.8|7921|7919|160
1713554700000|2024-04-19 19:25:00|7921.5|7919.5|7925|7923|7928|7926|7920.8|7918.8|117
1713555000000|2024-04-19 19:30:00|7924.8|7922.8|7924.5|7922.5|7926.5|7924.5|7922.8|7920.8|97
1713555300000|2024-04-19 19:35:00|7925|7923|7923.8|7921.8|7927|7925|7919.5|7917.5|123
1713555600000|2024-04-19 19:40:00|7924|7922|7925.5|7923.5|7926.5|7924.5|7920.3|7918.3|261
1713555900000|2024-04-19 19:45:00|7925.3|7923.3|7926.8|7924.8|7928.5|7926.5|7922.8|7920.8|354
1713556200000|2024-04-19 19:50:00|7926|7924|7930.5|7928.5|7930.5|7928.5|7925|7923|327
1713556500000|2024-04-19 19:55:00|7930.3|7928.3|7931.4|7927.4|7932|7930|7928.3|7926.3|745
1713556800000|2024-04-19 20:00:00|7931.3|7927.3|7931|7927|7932.5|7928.5|7927.1|7923.1|0
1713557100000|2024-04-19 20:05:00|7930.9|7926.9|7929.9|7925.9|7930.9|7926.9|7927.1|7923.1|0
1713557400000|2024-04-19 20:10:00|7930|7926|7931.5|7927.5|7932.4|7928.4|7930|7926|0
1713557700000|2024-04-19 20:15:00|7931.4|7927.4|7933.2|7929.2|7933.8|7929.8|7931|7927|0
1713558000000|2024-04-19 20:20:00|7933.1|7929.1|7931.3|7927.3|7933.2|7929.2|7930.7|7926.7|0
1713558300000|2024-04-19 20:25:00|7931.4|7927.4|7933.2|7929.2|7933.2|7929.2|7930.8|7926.8|0
1713558600000|2024-04-19 20:30:00|7930.7|7926.7|7929.9|7925.9|7931.4|7927.4|7929.4|7925.4|0
1713558900000|2024-04-19 20:35:00|7930|7926|7928.2|7924.2|7930.1|7926.1|7928|7924|0
1713559200000|2024-04-19 20:40:00|7928.3|7924.3|7927.1|7923.1|7928.5|7924.5|7926.8|7922.8|0
1713559500000|2024-04-19 20:45:00|7927.4|7923.4|7927.3|7923.3|7928.1|7924.1|7926.1|7922.1|0
1713559800000|2024-04-19 20:50:00|7927.4|7923.4|7927.6|7923.6|7928.1|7924.1|7926.3|7922.3|0
1713560100000|2024-04-19 20:55:00|7927.7|7923.7|7928.7|7924.7|7928.7|7924.7|7927.5|7923.5|0
1713736800000|2024-04-21 22:00:00|7940|7936|7944.4|7940.4|7946|7942|7940|7936|0
1713737100000|2024-04-21 22:05:00|7944.3|7940.3|7943.1|7939.1|7944.7|7940.7|7939.6|7935.6|0
1713737400000|2024-04-21 22:10:00|7943.2|7939.2|7945.7|7941.7|7946.6|7942.6|7943.2|7939.2|0
1713737700000|2024-04-21 22:15:00|7945.6|7941.6|7944.9|7940.9|7945.6|7941.6|7943.6|7939.6|0
1713738000000|2024-04-21 22:20:00|7945|7941|7943.7|7939.7|7945.4|7941.4|7943.2|7939.2|0
1713738300000|2024-04-21 22:25:00|7943.8|7939.8|7946.8|7942.8|7948.1|7944.1|7943.2|7939.2|0
1713738600000|2024-04-21 22:30:00|7947|7943|7946.6|7942.6|7947.6|7943.6|7944.9|7940.9|0
1713738900000|2024-04-21 22:35:00|7946.7|7942.7|7946.1|7942.1|7947.4|7943.4|7945.2|7941.2|0
1713739200000|2024-04-21 22:40:00|7946|7942|7947.2|7943.2|7947.5|7943.5|7945.5|7941.5|0
1713739500000|2024-04-21 22:45:00|7947.3|7943.3|7947.4|7943.4|7948|7944|7946.7|7942.7|0
1713739800000|2024-04-21 22:50:00|7947.5|7943.5|7947.3|7943.3|7947.9|7943.9|7946.8|7942.8|0
1713740100000|2024-04-21 22:55:00|7947.4|7943.4|7949.2|7945.2|7950.5|7946.5|7947.3|7943.3|0
1713740400000|2024-04-21 23:00:00|7949.1|7945.1|7951|7947|7951.6|7947.6|7948.7|7944.7|0
1713740700000|2024-04-21 23:05:00|7950.8|7946.8|7948.2|7944.2|7951|7947|7947.9|7943.9|0
1713741000000|2024-04-21 23:10:00|7948.3|7944.3|7946.8|7942.8|7949|7945|7946.8|7942.8|0
1713741300000|2024-04-21 23:15:00|7946.9|7942.9|7947.1|7943.1|7947.8|7943.8|7946.8|7942.8|0
1713741600000|2024-04-21 23:20:00|7947.2|7943.2|7947.3|7943.3|7947.6|7943.6|7946.2|7942.2|0
1713741900000|2024-04-21 23:25:00|7947.4|7943.4|7948.1|7944.1|7948.9|7944.9|7947.4|7943.4|0
1713742200000|2024-04-21 23:30:00|7952.4|7948.4|7951.9|7947.9|7952.5|7948.5|7951.4|7947.4|0
1713742500000|2024-04-21 23:35:00|7952|7948|7953.9|7949.9|7955|7951|7951.9|7947.9|0
1713742800000|2024-04-21 23:40:00|7954.1|7950.1|7955|7951|7955|7951|7953.6|7949.6|0
1713743100000|2024-04-21 23:45:00|7950.6|7946.6|7948.4|7944.4|7951.2|7947.2|7948.4|7944.4|0
1713743400000|2024-04-21 23:50:00|7948.3|7944.3|7950|7946|7950.1|7946.1|7947.5|7943.5|0
1713743700000|2024-04-21 23:55:00|7949.9|7945.9|7949.1|7945.1|7950.9|7946.9|7948.1|7944.1|0
1713744000000|2024-04-22 00:00:00|7949|7945|7957.7|7954.7|7971.5|7968.5|7948.5|7944.5|303
1713744300000|2024-04-22 00:05:00|7958|7955|7957.7|7954.7|7961|7958|7954.5|7951.5|149
1713744600000|2024-04-22 00:10:00|7958|7955|7959.7|7956.7|7959.7|7956.7|7954.2|7951.2|52
1713744900000|2024-04-22 00:15:00|7959.5|7956.5|7969|7966|7969|7966|7959.5|7956.5|128
1713745200000|2024-04-22 00:20:00|7969.2|7966.2|7973.7|7970.7|7973.7|7970.7|7969.2|7966.2|22
1713745500000|2024-04-22 00:25:00|7973.2|7970.2|7969.7|7966.7|7974.5|7971.5|7965.5|7962.5|38
1713745800000|2024-04-22 00:30:00|7970|7967|7969.7|7966.7|7971.7|7968.7|7969.5|7966.5|35
1713746100000|2024-04-22 00:35:00|7970.5|7967.5|7960.5|7957.5|7970.5|7967.5|7960.5|7957.5|49
1713746400000|2024-04-22 00:40:00|7960.2|7957.2|7958.5|7955.5|7965|7962|7957|7954|72
1713746700000|2024-04-22 00:45:00|7959.2|7956.2|7962|7959|7964.7|7961.7|7959.2|7956.2|33
1713747000000|2024-04-22 00:50:00|7961.7|7958.7|7958.5|7955.5|7962.7|7959.7|7954|7951|63
1713747300000|2024-04-22 00:55:00|7958.7|7955.7|7952.5|7949.5|7959.5|7956.5|7952.5|7949.5|45
1713747600000|2024-04-22 01:00:00|7953|7950|7954.5|7951.5|7957.7|7954.7|7953|7950|71
1713747900000|2024-04-22 01:05:00|7955|7952|7963|7960|7963|7960|7952.7|7949.7|45
1713748200000|2024-04-22 01:10:00|7963.2|7960.2|7967.7|7964.7|7967.7|7964.7|7962.5|7959.5|46
1713748500000|2024-04-22 01:15:00|7967.5|7964.5|7963.2|7960.2|7968.5|7965.5|7962|7959|75
1713748800000|2024-04-22 01:20:00|7962.5|7959.5|7962.7|7959.7|7965.2|7962.2|7962|7959|24
1713749100000|2024-04-22 01:25:00|7962.5|7959.5|7962.7|7959.7|7964.5|7961.5|7961.5|7958.5|20
1713749400000|2024-04-22 01:30:00|7962|7959|7957.7|7954.7|7964.2|7961.2|7957.7|7954.7|46
1713749700000|2024-04-22 01:35:00|7958|7955|7955.7|7952.7|7958.5|7955.5|7954.5|7951.5|31
1713750000000|2024-04-22 01:40:00|7956|7953|7961.7|7958.7|7963|7960|7956|7953|42
1713750300000|2024-04-22 01:45:00|7962|7959|7967.7|7964.7|7969|7966|7961.2|7958.2|42
1713750600000|2024-04-22 01:50:00|7968|7965|7965.2|7962.2|7969.7|7966.7|7965|7962|26
1713750900000|2024-04-22 01:55:00|7966.2|7963.2|7969|7966|7969.2|7966.2|7965.2|7962.2|25
1713751200000|2024-04-22 02:00:00|7968.7|7965.7|7969.7|7966.7|7970.2|7967.2|7967|7964|27
1713751500000|2024-04-22 02:05:00|7969.2|7966.2|7971.5|7968.5|7972.5|7969.5|7968.7|7965.7|23
1713751800000|2024-04-22 02:10:00|7971.2|7968.2|7971.7|7968.7|7974.5|7971.5|7970.5|7967.5|33
1713752100000|2024-04-22 02:15:00|7972|7969|7973.5|7970.5|7974.5|7971.5|7971.2|7968.2|38
1713752400000|2024-04-22 02:20:00|7973.7|7970.7|7976.5|7973.5|7977.5|7974.5|7973.5|7970.5|38
1713752700000|2024-04-22 02:25:00|7975.7|7972.7|7977.5|7974.5|7977.5|7974.5|7974.2|7971.2|22
1713753000000|2024-04-22 02:30:00|7976.7|7973.7|7978.2|7975.2|7979.5|7976.5|7976.5|7973.5|43
1713753300000|2024-04-22 02:35:00|7979.7|7976.7|7978.2|7975.2|7980|7977|7977.5|7974.5|23
1713753600000|2024-04-22 02:40:00|7977.7|7974.7|7976.5|7973.5|7980.2|7977.2|7976.5|7973.5|29
1713753900000|2024-04-22 02:45:00|7976.7|7973.7|7978|7975|7978.2|7975.2|7976.7|7973.7|18
1713754200000|2024-04-22 02:50:00|7977.7|7974.7|7974.7|7971.7|7977.7|7974.7|7974.7|7971.7|33
1713754500000|2024-04-22 02:55:00|7973.7|7970.7|7972.2|7969.2|7974.2|7971.2|7972.2|7969.2|75
1713754800000|2024-04-22 03:00:00|7971.7|7968.7|7973.7|7970.7|7974.2|7971.2|7971.2|7968.2|35
1713755100000|2024-04-22 03:05:00|7973.2|7970.2|7970.7|7967.7|7973.5|7970.5|7970.2|7967.2|11
1713755400000|2024-04-22 03:10:00|7971|7968|7970|7967|7972|7969|7969.7|7966.7|37
1713755700000|2024-04-22 03:15:00|7969.7|7966.7|7968|7965|7971.2|7968.2|7968|7965|30
1713756000000|2024-04-22 03:20:00|7967.7|7964.7|7968.2|7965.2|7968.7|7965.7|7967|7964|21
1713756300000|2024-04-22 03:25:00|7967.7|7964.7|7965.7|7962.7|7969|7966|7965.7|7962.7|41
1713756600000|2024-04-22 03:30:00|7965.5|7962.5|7961.2|7958.2|7966.2|7963.2|7960.7|7957.7|87
1713756900000|2024-04-22 03:35:00|7961|7958|7960.7|7957.7|7962.2|7959.2|7958.5|7955.5|97
1713757200000|2024-04-22 03:40:00|7961|7958|7958|7955|7961|7958|7957.2|7954.2|46
1713757500000|2024-04-22 03:45:00|7957.7|7954.7|7959.5|7956.5|7959.5|7956.5|7957.2|7954.2|13
1713757800000|2024-04-22 03:50:00|7959.7|7956.7|7958.7|7955.7|7960.5|7957.5|7958|7955|28
1713758100000|2024-04-22 03:55:00|7958.5|7955.5|7956.7|7953.7|7958.5|7955.5|7956.5|7953.5|21
1713758400000|2024-04-22 04:00:00|7956.5|7953.5|7956.2|7953.2|7958.7|7955.7|7956.2|7953.2|28
1713758700000|2024-04-22 04:05:00|7956.7|7953.7|7957.7|7954.7|7958.5|7955.5|7956.7|7953.7|13
1713759000000|2024-04-22 04:10:00|7958|7955|7955.2|7952.2|7958.5|7955.5|7955.2|7952.2|56
1713759300000|2024-04-22 04:15:00|7955.5|7952.5|7956|7953|7957.2|7954.2|7955.2|7952.2|19
1713759600000|2024-04-22 04:20:00|7956.2|7953.2|7957.5|7954.5|7957.7|7954.7|7956|7953|7
1713759900000|2024-04-22 04:25:00|7957.7|7954.7|7961|7958|7961|7958|7957.7|7954.7|18
1713760200000|2024-04-22 04:30:00|7961.2|7958.2|7962|7959|7963.2|7960.2|7961|7958|18
1713760500000|2024-04-22 04:35:00|7961.7|7958.7|7963.2|7960.2|7963.2|7960.2|7961.5|7958.5|9
1713760800000|2024-04-22 04:40:00|7963.5|7960.5|7962.2|7959.2|7963.5|7960.5|7960.7|7957.7|13
1713761100000|2024-04-22 04:45:00|7962.5|7959.5|7963.2|7960.2|7963.2|7960.2|7961.7|7958.7|12
1713761400000|2024-04-22 04:50:00|7963.5|7960.5|7967.5|7964.5|7967.5|7964.5|7963|7960|67
1713761700000|2024-04-22 04:55:00|7967.2|7964.2|7965.7|7962.7|7967.7|7964.7|7965|7962|18
1713762000000|2024-04-22 05:00:00|7966|7963|7962.2|7959.2|7967.5|7964.5|7962.2|7959.2|57
1713762300000|2024-04-22 05:05:00|7962.5|7959.5|7961.5|7958.5|7965|7962|7961.5|7958.5|34
1713762600000|2024-04-22 05:10:00|7961.7|7958.7|7960.7|7957.7|7962.2|7959.2|7960|7957|40
1713762900000|2024-04-22 05:15:00|7960.5|7957.5|7959|7956|7961.2|7958.2|7958.5|7955.5|31
1713763200000|2024-04-22 05:20:00|7959.2|7956.2|7961.2|7958.2|7961.7|7958.7|7958.2|7955.2|25
1713763500000|2024-04-22 05:25:00|7961|7958|7962.5|7959.5|7962.7|7959.7|7960.7|7957.7|23
1713763800000|2024-04-22 05:30:00|7962.2|7959.2|7962.2|7959.2|7964|7961|7960.5|7957.5|39
1713764100000|2024-04-22 05:35:00|7962|7959|7960.7|7957.7|7962.5|7959.5|7960.7|7957.7|35
1713764400000|2024-04-22 05:40:00|7961|7958|7959.7|7956.7|7961.5|7958.5|7959.7|7956.7|51
1713764700000|2024-04-22 05:45:00|7960|7957|7960.2|7957.2|7961.2|7958.2|7959.7|7956.7|40
1713765000000|2024-04-22 05:50:00|7960|7957|7962.2|7959.2|7962.2|7959.2|7959.5|7956.5|75
1713765300000|2024-04-22 05:55:00|7962.5|7959.5|7965.7|7962.7|7965.7|7962.7|7961.2|7958.2|36
1713765600000|2024-04-22 06:00:00|7965.2|7962.2|7971.7|7969.7|7974.5|7972.5|7964.5|7962.2|291
1713765900000|2024-04-22 06:05:00|7972|7970|7975.7|7973.7|7975.7|7973.7|7971.2|7969.2|152
1713766200000|2024-04-22 06:10:00|7975.5|7973.5|7981.7|7979.7|7981.7|7979.7|7975.5|7973.5|205
1713766500000|2024-04-22 06:15:00|7982.2|7980.2|7990|7988|7992.2|7990.2|7982|7980|645
1713766800000|2024-04-22 06:20:00|7989.2|7987.2|7988.2|7986.2|7989.2|7987.2|7982|7980|690
1713767100000|2024-04-22 06:25:00|7988|7986|7984|7982|7989|7987|7983|7981|324
1713767400000|2024-04-22 06:30:00|7984.2|7982.2|7981|7979|7984.5|7982.5|7979.5|7977.5|206
1713767700000|2024-04-22 06:35:00|7980.7|7978.7|7978.7|7976.7|7982.2|7980.2|7977.5|7975.5|378
1713768000000|2024-04-22 06:40:00|7979.5|7977.5|7982.7|7980.7|7986.5|7984.5|7978|7976|513
1713768300000|2024-04-22 06:45:00|7982.5|7980.5|7985.7|7983.7|7986|7984|7980.5|7978.5|180
1713768600000|2024-04-22 06:50:00|7986|7984|7990.2|7988.2|7990.7|7988.7|7986|7984|232
1713768900000|2024-04-22 06:55:00|7990|7988|7982.7|7980.7|7995|7993|7982.7|7980.7|635
1713769200000|2024-04-22 07:00:00|7982|7980|7990.5|7989.5|7993|7992|7970.2|7969.2|4469
1713769500000|2024-04-22 07:05:00|7990.7|7989.7|7988|7987|7990.7|7989.7|7983.5|7982.5|1241
1713769800000|2024-04-22 07:10:00|7988.2|7987.2|7990|7989|7993.5|7992.5|7984.5|7983.5|1117
1713770100000|2024-04-22 07:15:00|7989.7|7988.7|7990.7|7989.7|7993.7|7992.7|7985.5|7984.5|971
1713770400000|2024-04-22 07:20:00|7990.5|7989.5|7989.7|7988.7|7995|7994|7989.2|7988.2|750
1713770700000|2024-04-22 07:25:00|7989.5|7988.5|7991.7|7990.7|7993.2|7992.2|7988|7987|973
1713771000000|2024-04-22 07:30:00|7991.5|7990.5|7993.7|7992.7|7996|7995|7991|7990|970
1713771300000|2024-04-22 07:35:00|7994|7993|7991.5|7990.5|7998.5|7997.5|7990.7|7989.7|895
1713771600000|2024-04-22 07:40:00|7991|7990|7988.5|7987.5|7992.7|7991.7|7987.5|7986.5|862
1713771900000|2024-04-22 07:45:00|7988.2|7987.2|7984.7|7983.7|7991.5|7990.5|7980.7|7979.7|948
1713772200000|2024-04-22 07:50:00|7984.2|7983.2|7976.7|7975.7|7986.2|7985.2|7976.7|7975.7|1440
1713772500000|2024-04-22 07:55:00|7976.2|7975.2|7973.8|7972.8|7978.7|7977.7|7973.3|7972.3|486
1713772800000|2024-04-22 08:00:00|7973.3|7972.3|7971.8|7970.8|7975.8|7974.8|7969.3|7968.3|689
1713773100000|2024-04-22 08:05:00|7971.3|7970.3|7971.3|7970.3|7975.8|7974.8|7970.3|7969.3|468
1713773400000|2024-04-22 08:10:00|7971.8|7970.8|7977.5|7976.5|7978.5|7977.5|7970.3|7969.3|518
1713773700000|2024-04-22 08:15:00|7977.3|7976.3|7978.8|7977.8|7980.3|7979.3|7974.3|7973.3|477
1713774000000|2024-04-22 08:20:00|7979|7978|7977.6|7976.6|7980.9|7979.9|7976.6|7975.6|698
1713774300000|2024-04-22 08:25:00|7977.9|7976.9|7981.4|7980.4|7981.9|7980.9|7976.9|7975.9|533
1713774600000|2024-04-22 08:30:00|7981.6|7980.6|7985.4|7984.4|7985.9|7984.9|7979.4|7978.4|473
1713774900000|2024-04-22 08:35:00|7985.1|7984.1|7986.6|7985.6|7987.9|7986.9|7984.4|7983.4|340
1713775200000|2024-04-22 08:40:00|7986.4|7985.4|7980.4|7979.4|7987.9|7986.9|7979.4|7978.4|469
1713775500000|2024-04-22 08:45:00|7980.6|7979.6|7986.6|7985.6|7987.1|7986.1|7979.9|7978.9|398
1713775800000|2024-04-22 08:50:00|7986.4|7985.4|7992.9|7991.9|7992.9|7991.9|7983.9|7982.9|443
1713776100000|2024-04-22 08:55:00|7992.4|7991.4|7991.1|7990.1|7994.4|7993.4|7991.1|7990.1|413
1713776400000|2024-04-22 09:00:00|7991.4|7990.4|7998.9|7997.9|8000.6|7999.6|7990.1|7989.1|523
1713776700000|2024-04-22 09:05:00|7999.1|7998.1|8004.1|8003.1|8004.1|8003.1|7997.9|7996.9|548
1713777000000|2024-04-22 09:10:00|8003.9|8002.9|8004.1|8003.1|8005.4|8004.4|8001.9|8000.9|433
1713777300000|2024-04-22 09:15:00|8004.4|8003.4|8006.9|8005.9|8008.9|8007.9|8002.9|8001.9|684
1713777600000|2024-04-22 09:20:00|8007.1|8006.1|8005.9|8004.9|8009.9|8008.9|8005.4|8004.4|711
1713777900000|2024-04-22 09:25:00|8006.1|8005.1|8006.1|8005.1|8007.9|8006.9|8003.9|8002.9|563
1713778200000|2024-04-22 09:30:00|8006.4|8005.4|8008.1|8007.1|8011.4|8010.4|8006.1|8005.1|643
1713778500000|2024-04-22 09:35:00|8007.9|8006.9|8008.4|8007.4|8008.9|8007.9|8004.4|8003.4|564
1713778800000|2024-04-22 09:40:00|8008.9|8007.9|8013.4|8012.4|8014.6|8013.6|8008.6|8007.6|331
1713779100000|2024-04-22 09:45:00|8013.1|8012.1|8009.4|8008.4|8013.4|8012.4|8007.4|8006.4|295
1713779400000|2024-04-22 09:50:00|8009.6|8008.6|8006.9|8005.9|8009.9|8008.9|8004.9|8003.9|492
1713779700000|2024-04-22 09:55:00|8006.4|8005.4|8005.9|8004.9|8009.1|8008.1|8005.9|8004.9|393
1713780000000|2024-04-22 10:00:00|8005.1|8004.1|8008.4|8007.4|8010.6|8009.6|8005.1|8004.1|516
1713780300000|2024-04-22 10:05:00|8008.6|8007.6|8007.1|8006.1|8010.9|8009.9|8006.6|8005.6|240
1713780600000|2024-04-22 10:10:00|8007.6|8006.6|8007.6|8006.6|8010.4|8009.4|8006.9|8005.9|281
1713780900000|2024-04-22 10:15:00|8007.9|8006.9|8011.9|8010.9|8012.9|8011.9|8006.9|8005.9|322
1713781200000|2024-04-22 10:20:00|8011.4|8010.4|8011.4|8010.4|8012.4|8011.4|8009.6|8008.6|342
1713781500000|2024-04-22 10:25:00|8011.6|8010.6|8016.4|8015.4|8016.4|8015.4|8010.1|8009.1|415
1713781800000|2024-04-22 10:30:00|8016.6|8015.6|8012.1|8011.1|8016.9|8015.9|8011.1|8010.1|735
1713782100000|2024-04-22 10:35:00|8011.9|8010.9|8008.9|8007.9|8012.9|8011.9|8007.4|8006.4|385
1713782400000|2024-04-22 10:40:00|8008.6|8007.6|8012.4|8011.4|8012.9|8011.9|8007.9|8006.9|650
1713782700000|2024-04-22 10:45:00|8012.1|8011.1|8009.4|8008.4|8012.4|8011.4|8008.4|8007.4|757
1713783000000|2024-04-22 10:50:00|8009.1|8008.1|8014.9|8013.9|8014.9|8013.9|8008.9|8007.9|469
1713783300000|2024-04-22 10:55:00|8015.1|8014.1|8015.4|8014.4|8016.9|8015.9|8014.4|8013.4|792
1713783600000|2024-04-22 11:00:00|8015.6|8014.6|8018.4|8017.4|8018.9|8017.9|8014.6|8013.6|605
1713783900000|2024-04-22 11:05:00|8018.6|8017.6|8022.4|8021.4|8022.6|8021.6|8018.4|8017.4|559
1713784200000|2024-04-22 11:10:00|8022.1|8021.1|8022.9|8021.9|8022.9|8021.9|8018.4|8017.4|588
1713784500000|2024-04-22 11:15:00|8022.6|8021.6|8028.1|8027.1|8028.4|8027.4|8020.9|8019.9|399
1713784800000|2024-04-22 11:20:00|8027.9|8026.9|8024.6|8023.6|8028.9|8027.9|8022.4|8021.4|386
1713785100000|2024-04-22 11:25:00|8024.9|8023.9|8023.9|8022.9|8027.9|8026.9|8022.6|8021.6|537
1713785400000|2024-04-22 11:30:00|8023.6|8022.6|8017.4|8016.4|8023.9|8022.9|8017.4|8016.4|506
1713785700000|2024-04-22 11:35:00|8017.1|8016.1|8021.1|8020.1|8022.9|8021.9|8015.9|8014.9|553
1713786000000|2024-04-22 11:40:00|8020.9|8019.9|8028.4|8027.4|8028.4|8027.4|8020.1|8019.1|574
1713786300000|2024-04-22 11:45:00|8028.6|8027.6|8028.9|8027.9|8029.4|8028.4|8026.6|8025.6|551
1713786600000|2024-04-22 11:50:00|8028.4|8027.4|8026.4|8025.4|8028.9|8027.9|8026.4|8025.4|706
1713786900000|2024-04-22 11:55:00|8026.1|8025.1|8030.9|8029.9|8031.9|8030.9|8025.9|8024.9|485
1713787200000|2024-04-22 12:00:00|8031.4|8030.4|8029.9|8028.9|8031.4|8030.4|8027.4|8026.4|548
1713787500000|2024-04-22 12:05:00|8029.6|8028.6|8020.1|8019.1|8031.4|8030.4|8020.1|8019.1|447
1713787800000|2024-04-22 12:10:00|8019.9|8018.9|8020.9|8019.9|8022.4|8021.4|8017.4|8016.4|582
1713788100000|2024-04-22 12:15:00|8021.1|8020.1|8021.9|8020.9|8022.9|8021.9|8018.9|8017.9|478
1713788400000|2024-04-22 12:20:00|8021.4|8020.4|8024.4|8023.4|8025.4|8024.4|8021.4|8020.4|318
1713788700000|2024-04-22 12:25:00|8023.9|8022.9|8022.4|8021.4|8024.4|8023.4|8021.4|8020.4|696
1713789000000|2024-04-22 12:30:00|8023.1|8022.1|8024.9|8023.9|8024.9|8023.9|8020.9|8019.9|395
1713789300000|2024-04-22 12:35:00|8024.6|8023.6|8032.4|8031.4|8033.1|8032.1|8022.6|8021.6|626
1713789600000|2024-04-22 12:40:00|8032.9|8031.9|8037.9|8036.9|8038.4|8037.4|8031.6|8030.6|428
1713789900000|2024-04-22 12:45:00|8038.1|8037.1|8039.4|8038.4|8039.9|8038.9|8036.6|8035.6|509
1713790200000|2024-04-22 12:50:00|8039.6|8038.6|8038.4|8037.4|8041.1|8040.1|8036.4|8035.4|562
1713790500000|2024-04-22 12:55:00|8038.6|8037.6|8038.9|8037.9|8039.4|8038.4|8036.9|8035.9|826
1713790800000|2024-04-22 13:00:00|8039.1|8038.1|8041.4|8040.4|8043.4|8042.4|8038.1|8037.1|854
1713791100000|2024-04-22 13:05:00|8041.6|8040.6|8040.4|8039.4|8044.4|8043.4|8040.1|8039.1|612
1713791400000|2024-04-22 13:10:00|8040.9|8039.9|8039.9|8038.9|8042.6|8041.6|8035.9|8034.9|787
1713791700000|2024-04-22 13:15:00|8040.4|8039.4|8037.9|8036.9|8042.9|8041.9|8037.4|8036.4|1000
1713792000000|2024-04-22 13:20:00|8037.6|8036.6|8032.9|8031.9|8037.9|8036.9|8032.4|8031.4|777
1713792300000|2024-04-22 13:25:00|8033.1|8032.1|8032.9|8031.9|8033.4|8032.4|8029.1|8028.1|656
1713792600000|2024-04-22 13:30:00|8033.1|8032.1|8023.6|8022.6|8033.9|8032.9|8022.4|8021.4|1742
1713792900000|2024-04-22 13:35:00|8023.9|8022.9|8024.4|8023.4|8025.1|8024.1|8019.6|8018.6|1344
1713793200000|2024-04-22 13:40:00|8023.9|8022.9|8026.6|8025.6|8027.4|8026.4|8016.4|8015.4|1058
1713793500000|2024-04-22 13:45:00|8026.9|8025.9|8027.4|8026.4|8029.4|8028.4|8023.4|8022.4|1071
1713793800000|2024-04-22 13:50:00|8027.6|8026.6|8026.9|8025.9|8029.4|8028.4|8024.9|8023.9|1022
1713794100000|2024-04-22 13:55:00|8027.4|8026.4|8022.9|8021.9|8029.4|8028.4|8021.9|8020.9|925
1713794400000|2024-04-22 14:00:00|8023.1|8022.1|8029.4|8028.4|8030.9|8029.9|8021.9|8020.9|1034
1713794700000|2024-04-22 14:05:00|8029.9|8028.9|8024.6|8023.6|8031.9|8030.9|8023.6|8022.6|974
1713795000000|2024-04-22 14:10:00|8024|8023|8029.8|8028.8|8030.8|8029.8|8023.8|8022.8|678
1713795300000|2024-04-22 14:15:00|8029.3|8028.3|8031|8030|8032|8031|8026.8|8025.8|828
1713795600000|2024-04-22 14:20:00|8030.8|8029.8|8031.3|8030.3|8032.8|8031.8|8027.5|8026.5|906
1713795900000|2024-04-22 14:25:00|8031.5|8030.5|8031.5|8030.5|8032.8|8031.8|8028.3|8027.3|1031
1713796200000|2024-04-22 14:30:00|8031.8|8030.8|8032.5|8031.5|8034|8033|8026.3|8025.3|1020
1713796500000|2024-04-22 14:35:00|8032.3|8031.3|8036.8|8035.8|8038.3|8037.3|8030.3|8029.3|1018
1713796800000|2024-04-22 14:40:00|8036.5|8035.5|8037.8|8036.8|8038.8|8037.8|8033.3|8032.3|891
1713797100000|2024-04-22 14:45:00|8037.5|8036.5|8037.8|8036.8|8041.8|8040.8|8035.3|8034.3|894
1713797400000|2024-04-22 14:50:00|8038|8037|8034.8|8033.8|8038|8037|8033.8|8032.8|1068
1713797700000|2024-04-22 14:55:00|8034.5|8033.5|8032.3|8031.3|8035.3|8034.3|8031.3|8030.3|1039
1713798000000|2024-04-22 15:00:00|8031.8|8030.8|8032.5|8031.5|8034.8|8033.8|8030.3|8029.3|1282
1713798300000|2024-04-22 15:05:00|8032.8|8031.8|8028.8|8027.8|8033.8|8032.8|8027.8|8026.8|1058
1713798600000|2024-04-22 15:10:00|8029.3|8028.3|8029|8028|8031.3|8030.3|8026.8|8025.8|1035
1713798900000|2024-04-22 15:15:00|8029.3|8028.3|8025.3|8024.3|8029.8|8028.8|8024.8|8023.8|1376
1713799200000|2024-04-22 15:20:00|8025.8|8024.8|8028.3|8027.3|8029.3|8028.3|8022.8|8021.8|1871
1713799500000|2024-04-22 15:25:00|8028.8|8027.8|8033.8|8031.8|8034|8032|8024.8|8023.8|3776
1713799800000|2024-04-22 15:30:00|8033.3|8031.3|8026.8|8024.8|8035.8|8033.8|8025|8023|8923
1713800100000|2024-04-22 15:35:00|8026.3|8024.3|8025.3|8023.3|8026.8|8024.8|8023.8|8021.8|2495
1713800400000|2024-04-22 15:40:00|8025.5|8023.5|8022.8|8020.8|8026.3|8024.3|8020.8|8018.8|1058
1713800700000|2024-04-22 15:45:00|8022.5|8020.5|8026.8|8024.8|8027.3|8025.3|8021.8|8019.8|517
1713801000000|2024-04-22 15:50:00|8026.3|8024.3|8029.3|8027.3|8029.8|8027.8|8025.8|8023.8|412
1713801300000|2024-04-22 15:55:00|8029.8|8027.8|8032.8|8030.8|8032.8|8030.8|8029.8|8027.8|381
1713801600000|2024-04-22 16:00:00|8032.3|8030.3|8036.5|8034.5|8036.8|8034.8|8032.3|8030.3|554
1713801900000|2024-04-22 16:05:00|8036.3|8034.3|8034.5|8032.5|8037.3|8035.3|8034.3|8032.3|270
1713802200000|2024-04-22 16:10:00|8034.3|8032.3|8036.5|8034.5|8036.5|8034.5|8033.5|8031.5|185
1713802500000|2024-04-22 16:15:00|8036.8|8034.8|8036.8|8034.8|8041.3|8039.3|8035.8|8033.8|249
1713802800000|2024-04-22 16:20:00|8036.5|8034.5|8035.3|8033.3|8038.5|8036.5|8035.3|8033.3|160
1713803100000|2024-04-22 16:25:00|8035.8|8033.8|8038.3|8036.3|8038.8|8036.8|8034.5|8032.5|421
1713803400000|2024-04-22 16:30:00|8038.5|8036.5|8035.5|8033.5|8038.8|8036.8|8033.3|8031.3|183
1713803700000|2024-04-22 16:35:00|8035.8|8033.8|8037.3|8035.3|8037.3|8035.3|8035|8033|218
1713804000000|2024-04-22 16:40:00|8037|8035|8037.3|8035.3|8037.8|8035.8|8035.8|8033.8|98
1713804300000|2024-04-22 16:45:00|8037|8035|8038.8|8036.8|8039.3|8037.3|8036.3|8034.3|184
1713804600000|2024-04-22 16:50:00|8039|8037|8038.3|8036.3|8039.8|8037.8|8036.8|8034.8|113
1713804900000|2024-04-22 16:55:00|8037.8|8035.8|8040.8|8038.8|8041|8039|8037.8|8035.8|158
1713805200000|2024-04-22 17:00:00|8041|8039|8042|8040|8042.8|8040.8|8039.5|8037.5|284
1713805500000|2024-04-22 17:05:00|8042.3|8040.3|8043.3|8041.3|8043.8|8041.8|8041.8|8039.8|167
1713805800000|2024-04-22 17:10:00|8043|8041|8044.3|8042.3|8045.3|8043.3|8042.8|8040.8|144
1713806100000|2024-04-22 17:15:00|8044|8042|8044.3|8042.3|8044.3|8042.3|8042.8|8040.8|124
1713806400000|2024-04-22 17:20:00|8044.8|8042.8|8045.3|8043.3|8045.3|8043.3|8043.3|8041.3|147
1713806700000|2024-04-22 17:25:00|8045.5|8043.5|8051.3|8049.3|8051.3|8049.3|8045.5|8043.5|246
1713807000000|2024-04-22 17:30:00|8050.8|8048.8|8050.8|8048.8|8051.8|8049.8|8049.5|8047.5|254
1713807300000|2024-04-22 17:35:00|8051|8049|8052.3|8050.3|8052.8|8050.8|8050.3|8048.3|117
1713807600000|2024-04-22 17:40:00|8052.5|8050.5|8053.3|8051.3|8053.3|8051.3|8051.3|8049.3|93
1713807900000|2024-04-22 17:45:00|8053.8|8051.8|8057.8|8055.8|8058.3|8056.3|8053.3|8051.3|194
1713808200000|2024-04-22 17:50:00|8058.3|8056.3|8063.8|8061.8|8064.3|8062.3|8057.3|8055.3|296
1713808500000|2024-04-22 17:55:00|8064|8062|8061.8|8059.8|8064.8|8062.8|8057.8|8055.8|213
1713808800000|2024-04-22 18:00:00|8062|8060|8063.3|8061.3|8063.3|8061.3|8060.5|8058.5|125
1713809100000|2024-04-22 18:05:00|8062.8|8060.8|8062.8|8060.8|8065|8063|8061.8|8059.8|160
1713809400000|2024-04-22 18:10:00|8063.3|8061.3|8063.3|8061.3|8064.3|8062.3|8061.5|8059.5|142
1713809700000|2024-04-22 18:15:00|8062.8|8060.8|8063.3|8061.3|8065.8|8063.8|8062.3|8060.3|128
1713810000000|2024-04-22 18:20:00|8063.8|8061.8|8066.3|8064.3|8066.8|8064.8|8063.5|8061.5|138
1713810300000|2024-04-22 18:25:00|8065.8|8063.8|8064.8|8062.8|8067.3|8065.3|8064|8062|353
1713810600000|2024-04-22 18:30:00|8065|8063|8065.8|8063.8|8066.5|8064.5|8064.3|8062.3|168
1713810900000|2024-04-22 18:35:00|8065.5|8063.5|8062.3|8060.3|8066.8|8064.8|8059.8|8057.8|157
1713811200000|2024-04-22 18:40:00|8062|8060|8059.3|8057.3|8062.8|8060.8|8057.8|8055.8|211
1713811500000|2024-04-22 18:45:00|8059|8057|8057.8|8055.8|8059.8|8057.8|8056.3|8054.3|321
1713811800000|2024-04-22 18:50:00|8057.3|8055.3|8056.8|8054.8|8059.3|8057.3|8055.8|8053.8|141
1713812100000|2024-04-22 18:55:00|8057|8055|8057.3|8055.3|8059|8057|8055.8|8053.8|208
1713812400000|2024-04-22 19:00:00|8056.8|8054.8|8054.8|8052.8|8058|8056|8054.8|8052.8|172
1713812700000|2024-04-22 19:05:00|8055.3|8053.3|8055.8|8053.8|8056.3|8054.3|8053.8|8051.8|130
1713813000000|2024-04-22 19:10:00|8055.5|8053.5|8057|8055|8057.8|8055.8|8054.3|8052.3|203
1713813300000|2024-04-22 19:15:00|8056.8|8054.8|8052.8|8050.8|8057|8055|8052.8|8050.8|228
1713813600000|2024-04-22 19:20:00|8052.5|8050.5|8049.3|8047.3|8052.8|8050.8|8048.5|8046.5|261
1713813900000|2024-04-22 19:25:00|8048.8|8046.8|8050.3|8048.3|8051|8049|8047.8|8045.8|264
1713814200000|2024-04-22 19:30:00|8049.8|8047.8|8042.3|8040.3|8050.3|8048.3|8042.3|8040.3|257
1713814500000|2024-04-22 19:35:00|8042.5|8040.5|8046.3|8044.3|8047.3|8045.3|8039.8|8037.8|352
1713814800000|2024-04-22 19:40:00|8046|8044|8046.5|8044.5|8047.8|8045.8|8043.3|8041.3|327
1713815100000|2024-04-22 19:45:00|8046.3|8044.3|8049.5|8047.5|8050.3|8048.3|8044.3|8042.3|332
1713815400000|2024-04-22 19:50:00|8048.5|8046.5|8046.5|8044.5|8048.5|8046.5|8044|8042|431
1713815700000|2024-04-22 19:55:00|8046.8|8044.8|8050|8046|8050.1|8047.3|8045|8043|379
1713816000000|2024-04-22 20:00:00|8050.1|8046.1|8043.5|8039.5|8051.8|8047.8|8043.5|8039.5|0
1713816300000|2024-04-22 20:05:00|8043.4|8039.4|8048|8044|8048.9|8044.9|8043.3|8039.3|0
1713816600000|2024-04-22 20:10:00|8047.9|8043.9|8046.7|8042.7|8047.9|8043.9|8045.8|8041.8|0
1713816900000|2024-04-22 20:15:00|8046.2|8042.2|8045.7|8041.7|8047.3|8043.3|8045.7|8041.7|0
1713817200000|2024-04-22 20:20:00|8045.8|8041.8|8045.5|8041.5|8046.6|8042.6|8045.5|8041.5|0
1713817500000|2024-04-22 20:25:00|8045.6|8041.6|8048|8044|8048.1|8044.1|8045.5|8041.5|0
1713817800000|2024-04-22 20:30:00|8048.4|8044.4|8054.4|8050.4|8054.9|8050.9|8048.3|8044.3|0
1713818100000|2024-04-22 20:35:00|8054.5|8050.5|8053.1|8049.1|8055.2|8051.2|8053|8049|0
1713818400000|2024-04-22 20:40:00|8053.2|8049.2|8052.7|8048.7|8053.8|8049.8|8051.8|8047.8|0
1713818700000|2024-04-22 20:45:00|8052.6|8048.6|8051|8047|8052.7|8048.7|8051|8047|0
1713819000000|2024-04-22 20:50:00|8051.2|8047.2|8053.5|8049.5|8053.7|8049.7|8051|8047|0
1713819300000|2024-04-22 20:55:00|8053.6|8049.6|8054.7|8050.7|8055|8051|8052.7|8048.7|0
1713819600000|2024-04-22 21:00:00|8054.8|8050.8|8055.5|8051.5|8055.7|8051.7|8054.6|8050.6|0
1713819900000|2024-04-22 21:05:00|8055.4|8051.4|8055|8051|8055.6|8051.6|8054.9|8050.9|0
1713820200000|2024-04-22 21:10:00|8055.1|8051.1|8055.9|8051.9|8055.9|8051.9|8055.1|8051.1|0
1713820500000|2024-04-22 21:15:00|8055.8|8051.8|8057.2|8053.2|8057.2|8053.2|8055.8|8051.8|0
1713820800000|2024-04-22 21:20:00|8057.1|8053.1|8057.3|8053.3|8057.3|8053.3|8057.1|8053.1|0
1713821100000|2024-04-22 21:25:00|8057.2|8053.2|8057.4|8053.4|8057.4|8053.4|8056.5|8052.5|0
1713821400000|2024-04-22 21:30:00|8057.5|8053.5|8057.8|8053.8|8057.8|8053.8|8057.4|8053.4|0
1713821700000|2024-04-22 21:35:00|8057.7|8053.7|8057.2|8053.2|8057.7|8053.7|8056.7|8052.7|0
1713822000000|2024-04-22 21:40:00|8057|8053|8056.8|8052.8|8057|8053|8056.7|8052.7|0
1713822300000|2024-04-22 21:45:00|8056.7|8052.7|8056.4|8052.4|8056.7|8052.7|8056.4|8052.4|0
1713822600000|2024-04-22 21:50:00|8056.5|8052.5|8056.4|8052.4|8056.6|8052.6|8056|8052|0
1713822900000|2024-04-22 21:55:00|8056.5|8052.5|8057.1|8053.1|8057.1|8053.1|8056.4|8052.4|0
1713823200000|2024-04-22 22:00:00|8057|8053|8057.6|8053.6|8060.2|8056.2|8056.6|8052.6|0
1713823500000|2024-04-22 22:05:00|8057.7|8053.7|8053.8|8049.8|8057.7|8053.7|8053.7|8049.7|0
1713823800000|2024-04-22 22:10:00|8053.9|8049.9|8052.6|8048.6|8054|8050|8052.6|8048.6|0
1713824100000|2024-04-22 22:15:00|8052.7|8048.7|8048.5|8044.5|8052.7|8048.7|8048.3|8044.3|0
1713824400000|2024-04-22 22:20:00|8048.6|8044.6|8049.1|8045.1|8049.4|8045.4|8048|8044|0
1713824700000|2024-04-22 22:25:00|8049.2|8045.2|8051|8047|8051|8047|8049.2|8045.2|0
1713825000000|2024-04-22 22:30:00|8051.1|8047.1|8051.6|8047.6|8051.7|8047.7|8050.4|8046.4|0
1713825300000|2024-04-22 22:35:00|8051.5|8047.5|8051.6|8047.6|8051.8|8047.8|8051.1|8047.1|0
1713825600000|2024-04-22 22:40:00|8051.5|8047.5|8051|8047|8051.8|8047.8|8050.1|8046.1|0
1713825900000|2024-04-22 22:45:00|8051.1|8047.1|8052.1|8048.1|8052.4|8048.4|8051.1|8047.1|0
1713826200000|2024-04-22 22:50:00|8052|8048|8052.2|8048.2|8053.1|8049.1|8051.6|8047.6|0
1713826500000|2024-04-22 22:55:00|8052.3|8048.3|8051.9|8047.9|8052.7|8048.7|8051.3|8047.3|0
1713826800000|2024-04-22 23:00:00|8051.8|8047.8|8052|8048|8052.6|8048.6|8051|8047|0
1713827100000|2024-04-22 23:05:00|8051.9|8047.9|8052.9|8048.9|8053.6|8049.6|8051.8|8047.8|0
1713827400000|2024-04-22 23:10:00|8053|8049|8044.9|8040.9|8053.5|8049.5|8042.3|8038.3|0
1713827700000|2024-04-22 23:15:00|8044.8|8040.8|8050.2|8046.2|8050.2|8046.2|8044.4|8040.4|0
1713828000000|2024-04-22 23:20:00|8050.3|8046.3|8049.1|8045.1|8050.5|8046.5|8048.6|8044.6|0
1713828300000|2024-04-22 23:25:00|8049.2|8045.2|8050.5|8046.5|8050.7|8046.7|8048|8044|0
1713828600000|2024-04-22 23:30:00|8050.4|8046.4|8050.3|8046.3|8052.5|8048.5|8049.7|8045.7|0
1713828900000|2024-04-22 23:35:00|8050.2|8046.2|8050.4|8046.4|8050.8|8046.8|8049.3|8045.3|0
1713829200000|2024-04-22 23:40:00|8050.3|8046.3|8050.1|8046.1|8050.8|8046.8|8049.9|8045.9|0
1713829500000|2024-04-22 23:45:00|8050|8046|8051.5|8047.5|8051.8|8047.8|8049.9|8045.9|0
1713829800000|2024-04-22 23:50:00|8051.6|8047.6|8050.1|8046.1|8052.1|8048.1|8049.7|8045.7|0
1713830100000|2024-04-22 23:55:00|8050.2|8046.2|8049.7|8045.7|8050.7|8046.7|8048.9|8044.9|0
1713830400000|2024-04-23 00:00:00|8049.8|8045.8|8063.6|8060.6|8063.6|8060.6|8049.8|8045.8|77
1713830700000|2024-04-23 00:05:00|8063.9|8060.9|8060.9|8057.9|8065.4|8062.4|8058.1|8055.1|83
1713831000000|2024-04-23 00:10:00|8061.4|8058.4|8061.9|8058.9|8064.1|8061.1|8059.9|8056.9|40
1713831300000|2024-04-23 00:15:00|8061.6|8058.6|8065.6|8062.6|8065.6|8062.6|8059.9|8056.9|76
1713831600000|2024-04-23 00:20:00|8065.9|8062.9|8065.6|8062.6|8067.9|8064.9|8063.1|8060.1|73
1713831900000|2024-04-23 00:25:00|8065.9|8062.9|8063.1|8060.1|8066.4|8063.4|8062.4|8059.4|37
1713832200000|2024-04-23 00:30:00|8063.4|8060.4|8065.9|8062.9|8067.1|8064.1|8063.4|8060.4|22
1713832500000|2024-04-23 00:35:00|8066.1|8063.1|8069.1|8066.1|8070.6|8067.6|8066.1|8063.1|29
1713832800000|2024-04-23 00:40:00|8069.6|8066.6|8068.9|8065.9|8070.9|8067.9|8065.9|8062.9|30
1713833100000|2024-04-23 00:45:00|8069.1|8066.1|8073.9|8070.9|8074.1|8071.1|8068.9|8065.9|29
1713833400000|2024-04-23 00:50:00|8074.1|8071.1|8071.4|8068.4|8075.1|8072.1|8069.9|8066.9|78
1713833700000|2024-04-23 00:55:00|8071.6|8068.6|8074.4|8071.4|8074.9|8071.9|8071.4|8068.4|12
1713834000000|2024-04-23 01:00:00|8074.1|8071.1|8071.1|8068.1|8076.1|8073.1|8070.9|8067.9|30
1713834300000|2024-04-23 01:05:00|8070.6|8067.6|8073.9|8070.9|8074.1|8071.1|8070.6|8067.6|15
1713834600000|2024-04-23 01:10:00|8074.1|8071.1|8072.6|8069.6|8074.1|8071.1|8070.4|8067.4|34
1713834900000|2024-04-23 01:15:00|8072.4|8069.4|8073.1|8070.1|8073.6|8070.6|8070.4|8067.4|41
1713835200000|2024-04-23 01:20:00|8072.6|8069.6|8070.9|8067.9|8072.9|8069.9|8068.4|8065.4|27
1713835500000|2024-04-23 01:25:00|8071.1|8068.1|8069.9|8066.9|8071.1|8068.1|8067.9|8064.9|40
1713835800000|2024-04-23 01:30:00|8069.6|8066.6|8069.9|8066.9|8071.6|8068.6|8067.9|8064.9|31
1713836100000|2024-04-23 01:35:00|8070.1|8067.1|8067.1|8064.1|8072.1|8069.1|8066.4|8063.4|44
1713836400000|2024-04-23 01:40:00|8067.6|8064.6|8065.9|8062.9|8069.4|8066.4|8064.6|8061.6|29
1713836700000|2024-04-23 01:45:00|8066.1|8063.1|8065.1|8062.1|8066.1|8063.1|8062.6|8059.6|18
1713837000000|2024-04-23 01:50:00|8065.4|8062.4|8058.9|8055.9|8065.6|8062.6|8058.9|8055.9|27
1713837300000|2024-04-23 01:55:00|8059.1|8056.1|8060.9|8057.9|8060.9|8057.9|8058.4|8055.4|11
1713837600000|2024-04-23 02:00:00|8061.1|8058.1|8063.9|8060.9|8064.4|8061.4|8059.9|8056.9|29
1713837900000|2024-04-23 02:05:00|8063.6|8060.6|8067.6|8064.6|8067.6|8064.6|8063.4|8060.4|6
1713838200000|2024-04-23 02:10:00|8067.9|8064.9|8066.9|8063.9|8068.9|8065.9|8065.4|8062.4|10
1713838500000|2024-04-23 02:15:00|8067.1|8064.1|8066.4|8063.4|8068.9|8065.9|8065.6|8062.6|13
1713838800000|2024-04-23 02:20:00|8066.6|8063.6|8070.1|8067.1|8070.4|8067.4|8066.6|8063.6|22
1713839100000|2024-04-23 02:25:00|8070.6|8067.6|8070.6|8067.6|8072.6|8069.6|8067.6|8064.6|35
1713839400000|2024-04-23 02:30:00|8070.4|8067.4|8070.4|8067.4|8071.9|8068.9|8068.9|8065.9|44
1713839700000|2024-04-23 02:35:00|8070.1|8067.1|8071.1|8068.1|8073.1|8070.1|8069.4|8066.4|21
1713840000000|2024-04-23 02:40:00|8070.9|8067.9|8071.6|8068.6|8074.1|8071.1|8069.6|8066.6|20
1713840300000|2024-04-23 02:45:00|8072.1|8069.1|8072.6|8069.6|8073.1|8070.1|8070.9|8067.9|11
1713840600000|2024-04-23 02:50:00|8073.1|8070.1|8073.4|8070.4|8074.6|8071.6|8072.9|8069.9|12
1713840900000|2024-04-23 02:55:00|8073.1|8070.1|8071.4|8068.4|8073.6|8070.6|8070.9|8067.9|6
1713841200000|2024-04-23 03:00:00|8071.6|8068.6|8070.6|8067.6|8074.4|8071.4|8070.1|8067.1|18
1713841500000|2024-04-23 03:05:00|8070.9|8067.9|8068.9|8065.9|8071.9|8068.9|8067.9|8064.9|17
1713841800000|2024-04-23 03:10:00|8069.1|8066.1|8071.1|8068.1|8073.6|8070.6|8069.1|8066.1|20
1713842100000|2024-04-23 03:15:00|8071.4|8068.4|8072.1|8069.1|8073.1|8070.1|8071.1|8068.1|4
1713842400000|2024-04-23 03:20:00|8071.6|8068.6|8071.9|8068.9|8073.1|8070.1|8071.4|8068.4|10
1713842700000|2024-04-23 03:25:00|8072.1|8069.1|8072.9|8069.9|8074.1|8071.1|8072.1|8069.1|9
1713843000000|2024-04-23 03:30:00|8073.1|8070.1|8073.6|8070.6|8074.9|8071.9|8072.9|8069.9|32
1713843300000|2024-04-23 03:35:00|8073.9|8070.9|8074.9|8071.9|8074.9|8071.9|8072.4|8069.4|28
1713843600000|2024-04-23 03:40:00|8075.1|8072.1|8075.1|8072.1|8075.6|8072.6|8073.4|8070.4|27
1713843900000|2024-04-23 03:45:00|8074.1|8071.1|8074.1|8071.1|8076.1|8073.1|8074.1|8071.1|22
1713844200000|2024-04-23 03:50:00|8074.6|8071.6|8074.6|8071.6|8075.4|8072.4|8073.1|8070.1|19
1713844500000|2024-04-23 03:55:00|8074.4|8071.4|8075.1|8072.1|8076.4|8073.4|8074.4|8071.4|22
1713844800000|2024-04-23 04:00:00|8075.4|8072.4|8077.1|8074.1|8077.4|8074.4|8075.4|8072.4|11
1713845100000|2024-04-23 04:05:00|8077.4|8074.4|8077.4|8074.4|8078.4|8075.4|8075.6|8072.6|38
1713845400000|2024-04-23 04:10:00|8077.6|8074.6|8078.9|8075.9|8078.9|8075.9|8076.9|8073.9|21
1713845700000|2024-04-23 04:15:00|8077.9|8074.9|8076.6|8073.6|8078.9|8075.9|8076.4|8073.4|22
1713846000000|2024-04-23 04:20:00|8077.1|8074.1|8077.6|8074.6|8078.9|8075.9|8076.9|8073.9|16
1713846300000|2024-04-23 04:25:00|8077.9|8074.9|8076.9|8073.9|8078.6|8075.6|8076.9|8073.9|13
1713846600000|2024-04-23 04:30:00|8077.1|8074.1|8076.1|8073.1|8078.4|8075.4|8075.9|8072.9|13
1713846900000|2024-04-23 04:35:00|8076.4|8073.4|8076.1|8073.1|8077.4|8074.4|8075.4|8072.4|14
1713847200000|2024-04-23 04:40:00|8075.4|8072.4|8075.9|8072.9|8077.4|8074.4|8075.4|8072.4|26
1713847500000|2024-04-23 04:45:00|8075.6|8072.6|8076.4|8073.4|8076.6|8073.6|8075.6|8072.6|10
1713847800000|2024-04-23 04:50:00|8075.6|8072.6|8075.4|8072.4|8076.9|8073.9|8075.1|8072.1|19
1713848100000|2024-04-23 04:55:00|8075.1|8072.1|8077.1|8074.1|8077.1|8074.1|8074.6|8071.6|30
1713848400000|2024-04-23 05:00:00|8077.4|8074.4|8075.4|8072.4|8078.4|8075.4|8075.4|8072.4|49
1713848700000|2024-04-23 05:05:00|8075.6|8072.6|8076.1|8073.1|8077.9|8074.9|8074.4|8071.4|49
1713849000000|2024-04-23 05:10:00|8076.9|8073.9|8074.1|8071.1|8077.6|8074.6|8073.9|8070.9|67
1713849300000|2024-04-23 05:15:00|8073.9|8070.9|8076.4|8073.4|8077.4|8074.4|8073.9|8070.9|22
1713849600000|2024-04-23 05:20:00|8076.6|8073.6|8078.6|8075.6|8079.4|8076.4|8076.1|8073.1|30
1713849900000|2024-04-23 05:25:00|8077.6|8074.6|8076.6|8073.6|8078.9|8075.9|8076.4|8073.4|21
1713850200000|2024-04-23 05:30:00|8077.1|8074.1|8075.4|8072.4|8078.4|8075.4|8075.4|8072.4|34
1713850500000|2024-04-23 05:35:00|8075.6|8072.6|8077.1|8074.1|8077.6|8074.6|8074.9|8071.9|24
1713850800000|2024-04-23 05:40:00|8076.4|8073.4|8076.6|8073.6|8077.6|8074.6|8075.1|8072.1|38
1713851100000|2024-04-23 05:45:00|8077.1|8074.1|8077.1|8074.1|8079.4|8076.4|8076.4|8073.4|34
1713851400000|2024-04-23 05:50:00|8077.6|8074.6|8080.4|8077.4|8081.4|8078.4|8076.9|8073.9|35
1713851700000|2024-04-23 05:55:00|8080.6|8077.6|8078.6|8075.6|8081.6|8078.6|8077.4|8074.4|25
1713852000000|2024-04-23 06:00:00|8077.6|8074.6|8073.1|8071.1|8079.4|8077.4|8072.1|8070.1|258
1713852300000|2024-04-23 06:05:00|8073.4|8071.4|8073.6|8071.6|8073.9|8071.9|8069.4|8067.4|285
1713852600000|2024-04-23 06:10:00|8073.9|8071.9|8070.1|8068.1|8074.9|8072.9|8070.1|8068.1|101
1713852900000|2024-04-23 06:15:00|8070.4|8068.4|8069.1|8067.1|8070.6|8068.6|8068.1|8066.1|97
1713853200000|2024-04-23 06:20:00|8069.4|8067.4|8069.1|8067.1|8070.4|8068.4|8068.6|8066.6|87
1713853500000|2024-04-23 06:25:00|8069.4|8067.4|8071.1|8069.1|8072.1|8070.1|8067.6|8065.6|153
1713853800000|2024-04-23 06:30:00|8070.9|8068.9|8073.6|8071.6|8075.1|8073.1|8069.4|8067.4|185
1713854100000|2024-04-23 06:35:00|8073.9|8071.9|8073.1|8071.1|8075.9|8073.9|8072.4|8070.4|156
1713854400000|2024-04-23 06:40:00|8072.1|8070.1|8070.4|8068.4|8074.1|8072.1|8070.1|8068.1|107
1713854700000|2024-04-23 06:45:00|8070.6|8068.6|8071.4|8069.4|8073.6|8071.6|8068.6|8066.6|192
1713855000000|2024-04-23 06:50:00|8071.6|8069.6|8074.1|8072.1|8075.1|8073.1|8070.4|8068.4|101
1713855300000|2024-04-23 06:55:00|8074.9|8072.9|8058.1|8056.1|8076.1|8074.1|8058.1|8056.1|665
1713855600000|2024-04-23 07:00:00|8057.6|8056.6|8066.4|8065.4|8074.4|8073.4|8054.1|8053.1|3580
1713855900000|2024-04-23 07:05:00|8064.9|8063.9|8067.9|8066.9|8072.9|8071.9|8064.1|8063.1|1540
1713856200000|2024-04-23 07:10:00|8068.4|8067.4|8072.1|8071.1|8073.4|8072.4|8067.1|8066.1|712
1713856500000|2024-04-23 07:15:00|8072.6|8071.6|8074.6|8073.6|8075.6|8074.6|8065.6|8064.6|869
1713856800000|2024-04-23 07:20:00|8074.9|8073.9|8073.6|8072.6|8078.6|8077.6|8071.1|8070.1|762
1713857100000|2024-04-23 07:25:00|8073.9|8072.9|8064.4|8063.4|8074.9|8073.9|8063.6|8062.6|483
1713857400000|2024-04-23 07:30:00|8063.1|8062.1|8057.1|8056.1|8063.6|8062.6|8056.4|8055.4|1034
1713857700000|2024-04-23 07:35:00|8056.9|8055.9|8062.6|8061.6|8066.6|8065.6|8051.6|8050.6|998
1713858000000|2024-04-23 07:40:00|8062.1|8061.1|8060.4|8059.4|8063.9|8062.9|8056.4|8055.4|519
1713858300000|2024-04-23 07:45:00|8059.9|8058.9|8057.9|8056.9|8062.4|8061.4|8057.1|8056.1|565
1713858600000|2024-04-23 07:50:00|8057.6|8056.6|8057.4|8056.4|8063.1|8062.1|8055.4|8054.4|483
1713858900000|2024-04-23 07:55:00|8056.9|8055.9|8057.6|8056.6|8059.9|8058.9|8055.1|8054.1|360
1713859200000|2024-04-23 08:00:00|8058.4|8057.4|8054.9|8053.9|8061.1|8060.1|8053.6|8052.6|539
1713859500000|2024-04-23 08:05:00|8054.6|8053.6|8051.9|8050.9|8055.1|8054.1|8048.6|8047.6|391
1713859800000|2024-04-23 08:10:00|8052.4|8051.4|8059.4|8058.4|8060.4|8059.4|8052.1|8051.1|364
1713860100000|2024-04-23 08:15:00|8059.6|8058.6|8061.9|8060.9|8062.1|8061.1|8057.4|8056.4|308
1713860400000|2024-04-23 08:20:00|8062.1|8061.1|8059.4|8058.4|8063.6|8062.6|8059.4|8058.4|337
1713860700000|2024-04-23 08:25:00|8059.6|8058.6|8055.6|8054.6|8059.6|8058.6|8055.6|8054.6|365
1713861000000|2024-04-23 08:30:00|8054.6|8053.6|8043.4|8042.4|8054.6|8053.6|8042.1|8041.1|831
1713861300000|2024-04-23 08:35:00|8043.1|8042.1|8041.4|8040.4|8044.4|8043.4|8038.4|8037.4|594
1713861600000|2024-04-23 08:40:00|8041.9|8040.9|8042.1|8041.1|8044.6|8043.6|8039.4|8038.4|359
1713861900000|2024-04-23 08:45:00|8041.9|8040.9|8042.9|8041.9|8047.1|8046.1|8041.9|8040.9|298
1713862200000|2024-04-23 08:50:00|8043.1|8042.1|8049.1|8048.1|8049.6|8048.6|8042.4|8041.4|289
1713862500000|2024-04-23 08:55:00|8048.9|8047.9|8045.6|8044.6|8050.4|8049.4|8044.4|8043.4|334
1713862800000|2024-04-23 09:00:00|8045.4|8044.4|8050.4|8049.4|8050.9|8049.9|8044.6|8043.6|341
1713863100000|2024-04-23 09:05:00|8050.1|8049.1|8048.1|8047.1|8052.1|8051.1|8044.9|8043.9|287
1713863400000|2024-04-23 09:10:00|8047.9|8046.9|8047.1|8046.1|8051.4|8050.4|8047.1|8046.1|570
1713863700000|2024-04-23 09:15:00|8046.9|8045.9|8046.9|8045.9|8051.1|8050.1|8046.6|8045.6|497
1713864000000|2024-04-23 09:20:00|8046.6|8045.6|8043.6|8042.6|8048.6|8047.6|8042.4|8041.4|316
1713864300000|2024-04-23 09:25:00|8043.4|8042.4|8045.9|8044.9|8048.4|8047.4|8043.4|8042.4|289
1713864600000|2024-04-23 09:30:00|8045.6|8044.6|8049.9|8048.9|8053.1|8052.1|8045.6|8044.6|487
1713864900000|2024-04-23 09:35:00|8050.4|8049.4|8048.9|8047.9|8054.4|8053.4|8047.9|8046.9|630
1713865200000|2024-04-23 09:40:00|8049.4|8048.4|8049.4|8048.4|8052.9|8051.9|8048.6|8047.6|363
1713865500000|2024-04-23 09:45:00|8049.1|8048.1|8049.6|8048.6|8049.6|8048.6|8045.9|8044.9|312
1713865800000|2024-04-23 09:50:00|8049.4|8048.4|8048.1|8047.1|8050.4|8049.4|8046.4|8045.4|283
1713866100000|2024-04-23 09:55:00|8048.4|8047.4|8050.9|8049.9|8050.9|8049.9|8046.9|8045.9|271
1713866400000|2024-04-23 10:00:00|8050.6|8049.6|8052.9|8051.9|8052.9|8051.9|8048.9|8047.9|225
1713866700000|2024-04-23 10:05:00|8053.1|8052.1|8055.1|8054.1|8056.9|8055.9|8052.9|8051.9|227
1713867000000|2024-04-23 10:10:00|8054.9|8053.9|8061.1|8060.1|8061.9|8060.9|8054.9|8053.9|397
1713867300000|2024-04-23 10:15:00|8060.9|8059.9|8063.1|8062.1|8064.9|8063.9|8060.6|8059.6|481
1713867600000|2024-04-23 10:20:00|8062.9|8061.9|8065.9|8064.9|8065.9|8064.9|8062.4|8061.4|317
1713867900000|2024-04-23 10:25:00|8065.6|8064.6|8064.9|8063.9|8067.9|8066.9|8064.9|8063.9|289
1713868200000|2024-04-23 10:30:00|8065.4|8064.4|8067.6|8066.6|8068.6|8067.6|8064.1|8063.1|259
1713868500000|2024-04-23 10:35:00|8067.4|8066.4|8063.4|8062.4|8068.9|8067.9|8062.4|8061.4|335
1713868800000|2024-04-23 10:40:00|8062.9|8061.9|8067.4|8066.4|8067.4|8066.4|8062.9|8061.9|324
1713869100000|2024-04-23 10:45:00|8067.9|8066.9|8071.9|8070.9|8072.4|8071.4|8067.6|8066.6|291
1713869400000|2024-04-23 10:50:00|8072.1|8071.1|8071.9|8070.9|8073.9|8072.9|8070.9|8069.9|346
1713869700000|2024-04-23 10:55:00|8072.1|8071.1|8075.4|8074.4|8075.6|8074.6|8071.6|8070.6|620
1713870000000|2024-04-23 11:00:00|8074.9|8073.9|8068.4|8067.4|8076.9|8075.9|8067.9|8066.9|682
1713870300000|2024-04-23 11:05:00|8068.9|8067.9|8068.4|8067.4|8070.9|8069.9|8068.4|8067.4|395
1713870600000|2024-04-23 11:10:00|8068.9|8067.9|8069.1|8068.1|8070.1|8069.1|8067.6|8066.6|231
1713870900000|2024-04-23 11:15:00|8069.6|8068.6|8060.9|8059.9|8069.9|8068.9|8058.4|8057.4|1364
1713871200000|2024-04-23 11:20:00|8060.6|8059.6|8056.4|8055.4|8060.9|8059.9|8055.1|8054.1|684
1713871500000|2024-04-23 11:25:00|8056.1|8055.1|8054.1|8053.1|8057.9|8056.9|8053.6|8052.6|583
1713871800000|2024-04-23 11:30:00|8054.4|8053.4|8050.9|8049.9|8055.4|8054.4|8050.6|8049.6|620
1713872100000|2024-04-23 11:35:00|8051.4|8050.4|8045.9|8044.9|8051.4|8050.4|8044.9|8043.9|826
1713872400000|2024-04-23 11:40:00|8045.6|8044.6|8047.3|8046.3|8049|8048|8044.4|8043.4|508
1713872700000|2024-04-23 11:45:00|8047|8046|8040.3|8039.3|8049.5|8048.5|8040|8039|568
1713873000000|2024-04-23 11:50:00|8040.5|8039.5|8043.5|8042.5|8044.3|8043.3|8040.3|8039.3|437
1713873300000|2024-04-23 11:55:00|8043.3|8042.3|8038|8037|8043.3|8042.3|8037.8|8036.8|607
1713873600000|2024-04-23 12:00:00|8038.3|8037.3|8038.8|8037.8|8040.5|8039.5|8035.3|8034.3|915
1713873900000|2024-04-23 12:05:00|8038.5|8037.5|8034.8|8033.8|8038.5|8037.5|8034.3|8033.3|436
1713874200000|2024-04-23 12:10:00|8034.5|8033.5|8025.8|8024.8|8034.5|8033.5|8025.5|8024.5|1046
1713874500000|2024-04-23 12:15:00|8026.3|8025.3|8022.8|8021.8|8027|8026|8020.3|8019.3|759
1713874800000|2024-04-23 12:20:00|8022.5|8021.5|8027.8|8026.8|8028.3|8027.3|8022.3|8021.3|520
1713875100000|2024-04-23 12:25:00|8028.3|8027.3|8027.5|8026.5|8032.5|8031.5|8026.3|8025.3|404
1713875400000|2024-04-23 12:30:00|8027.3|8026.3|8035.8|8034.8|8035.8|8034.8|8027.3|8026.3|477
1713875700000|2024-04-23 12:35:00|8036|8035|8043.3|8042.3|8043.3|8042.3|8035.3|8034.3|813
1713876000000|2024-04-23 12:40:00|8042.8|8041.8|8039.3|8038.3|8043.3|8042.3|8036|8035|549
1713876300000|2024-04-23 12:45:00|8039.8|8038.8|8034.5|8033.5|8039.8|8038.8|8032.3|8031.3|455
1713876600000|2024-04-23 12:50:00|8034.8|8033.8|8034.8|8033.8|8036|8035|8033.3|8032.3|429
1713876900000|2024-04-23 12:55:00|8035|8034|8039.8|8038.8|8040.8|8039.8|8035|8034|459
1713877200000|2024-04-23 13:00:00|8040|8039|8036.8|8035.8|8040.8|8039.8|8036.8|8035.8|434
1713877500000|2024-04-23 13:05:00|8036.3|8035.3|8038.8|8037.8|8039.3|8038.3|8035.8|8034.8|350
1713877800000|2024-04-23 13:10:00|8039|8038|8038|8037|8041.8|8040.8|8034.8|8033.8|433
1713878100000|2024-04-23 13:15:00|8038.3|8037.3|8035|8034|8039|8038|8034|8033|366
1713878400000|2024-04-23 13:20:00|8035.3|8034.3|8035.8|8034.8|8037.5|8036.5|8034.5|8033.5|277
1713878700000|2024-04-23 13:25:00|8036.3|8035.3|8034.8|8033.8|8038.3|8037.3|8034.3|8033.3|335
1713879000000|2024-04-23 13:30:00|8035|8034|8034.3|8033.3|8036.5|8035.5|8029.3|8028.3|988
1713879300000|2024-04-23 13:35:00|8034|8033|8040|8039|8043.8|8042.8|8031.5|8030.5|783
1713879600000|2024-04-23 13:40:00|8040.3|8039.3|8035.5|8034.5|8043.3|8042.3|8034.8|8033.8|726
1713879900000|2024-04-23 13:45:00|8038.5|8037.5|8042.8|8041.8|8044.3|8043.3|8035.3|8034.3|1183
1713880200000|2024-04-23 13:50:00|8043.3|8042.3|8041|8040|8044.3|8043.3|8036.3|8035.3|713
1713880500000|2024-04-23 13:55:00|8040.8|8039.8|8038.5|8037.5|8041.8|8040.8|8035.8|8034.8|950
1713880800000|2024-04-23 14:00:00|8038.3|8037.3|8035.8|8034.8|8039.3|8038.3|8032.3|8031.3|897
1713881100000|2024-04-23 14:05:00|8035.5|8034.5|8029.8|8028.8|8038.8|8037.8|8029.5|8028.5|691
1713881400000|2024-04-23 14:10:00|8029.3|8028.3|8029|8028|8032.8|8031.8|8027.3|8026.3|643
1713881700000|2024-04-23 14:15:00|8029.3|8028.3|8033.8|8032.8|8034.3|8033.3|8028.3|8027.3|570
1713882000000|2024-04-23 14:20:00|8034|8033|8031.5|8030.5|8037.8|8036.8|8027.5|8026.5|697
1713882300000|2024-04-23 14:25:00|8031.8|8030.8|8034.3|8033.3|8037.8|8036.8|8030.8|8029.8|856
1713882600000|2024-04-23 14:30:00|8034.8|8033.8|8040.3|8039.3|8040.5|8039.5|8034|8033|716
1713882900000|2024-04-23 14:35:00|8040|8039|8040.3|8039.3|8042|8041|8037|8036|558
1713883200000|2024-04-23 14:40:00|8040|8039|8038.3|8037.3|8041.3|8040.3|8036.5|8035.5|328
1713883500000|2024-04-23 14:45:00|8038.5|8037.5|8037.8|8036.8|8038.8|8037.8|8035.3|8034.3|420
1713883800000|2024-04-23 14:50:00|8038|8037|8045.3|8044.3|8045.5|8044.5|8038|8037|694
1713884100000|2024-04-23 14:55:00|8044.8|8043.8|8047.8|8046.8|8049.3|8048.3|8044.8|8043.8|428
1713884400000|2024-04-23 15:00:00|8048.3|8047.3|8041.3|8040.3|8048.5|8047.5|8039.3|8038.3|655
1713884700000|2024-04-23 15:05:00|8041|8040|8040.3|8039.3|8043.8|8042.8|8038.3|8037.3|438
1713885000000|2024-04-23 15:10:00|8040.8|8039.8|8045.5|8044.5|8045.8|8044.8|8040.8|8039.8|553
1713885300000|2024-04-23 15:15:00|8045.8|8044.8|8046.3|8045.3|8047.8|8046.8|8043.8|8042.8|908
1713885600000|2024-04-23 15:20:00|8046.5|8045.5|8046.3|8045.3|8047.8|8046.8|8045.3|8044.3|808
1713885900000|2024-04-23 15:25:00|8045.8|8044.8|8046.8|8044.8|8047|8045.8|8043.8|8042.8|2590
1713886200000|2024-04-23 15:30:00|8046.5|8044.5|8043.3|8041.3|8046.8|8044.8|8040.8|8038.8|4751
1713886500000|2024-04-23 15:35:00|8043.8|8041.8|8044.8|8042.8|8045.5|8043.5|8041.3|8039.3|1235
1713886800000|2024-04-23 15:40:00|8044.5|8042.5|8042.8|8040.8|8045.3|8043.3|8040.8|8038.8|613
1713887100000|2024-04-23 15:45:00|8042.5|8040.5|8045.3|8043.3|8045.3|8043.3|8041.3|8039.3|458
1713887400000|2024-04-23 15:50:00|8044.8|8042.8|8044.3|8042.3|8045.8|8043.8|8042.5|8040.5|362
1713887700000|2024-04-23 15:55:00|8044|8042|8048.8|8046.8|8048.8|8046.8|8044|8042|460
1713888000000|2024-04-23 16:00:00|8049.3|8047.3|8051.8|8049.8|8051.8|8049.8|8048.3|8046.3|282
1713888300000|2024-04-23 16:05:00|8051.3|8049.3|8050.8|8048.8|8052.8|8050.8|8049.8|8047.8|297
1713888600000|2024-04-23 16:10:00|8050.5|8048.5|8053.3|8051.3|8053.8|8051.8|8049.5|8047.5|197
1713888900000|2024-04-23 16:15:00|8053.8|8051.8|8055.3|8053.3|8056.3|8054.3|8052.8|8050.8|230
1713889200000|2024-04-23 16:20:00|8054.8|8052.8|8051.3|8049.3|8056|8054|8051.3|8049.3|326
1713889500000|2024-04-23 16:25:00|8051.5|8049.5|8056.8|8054.8|8056.8|8054.8|8051|8049|115
1713889800000|2024-04-23 16:30:00|8057.3|8055.3|8057.3|8055.3|8058.8|8056.8|8056.5|8054.5|183
1713890100000|2024-04-23 16:35:00|8057.8|8055.8|8059.8|8057.8|8060|8058|8056.8|8054.8|130
1713890400000|2024-04-23 16:40:00|8060.3|8058.3|8061.8|8059.8|8062.3|8060.3|8060|8058|217
1713890700000|2024-04-23 16:45:00|8062|8060|8061.5|8059.5|8062.5|8060.5|8060.8|8058.8|145
1713891000000|2024-04-23 16:50:00|8061.8|8059.8|8061.3|8059.3|8063|8061|8061.3|8059.3|173
1713891300000|2024-04-23 16:55:00|8060.8|8058.8|8060.8|8058.8|8063.3|8061.3|8059.3|8057.3|257
1713891600000|2024-04-23 17:00:00|8061|8059|8062.8|8060.8|8063|8061|8058.3|8056.3|243
1713891900000|2024-04-23 17:05:00|8062.3|8060.3|8061.5|8059.5|8063.5|8061.5|8060.8|8058.8|114
1713892200000|2024-04-23 17:10:00|8061.8|8059.8|8058.8|8056.8|8062.3|8060.3|8058.3|8056.3|165
1713892500000|2024-04-23 17:15:00|8059|8057|8061.3|8059.3|8061.5|8059.5|8057.5|8055.5|144
1713892800000|2024-04-23 17:20:00|8061.5|8059.5|8061.3|8059.3|8062.8|8060.8|8060.8|8058.8|114
1713893100000|2024-04-23 17:25:00|8061.5|8059.5|8065|8063|8065.3|8063.3|8060.8|8058.8|105
1713893400000|2024-04-23 17:30:00|8064.8|8062.8|8065.3|8063.3|8065.3|8063.3|8063.8|8061.8|140
1713893700000|2024-04-23 17:35:00|8064.8|8062.8|8065.3|8063.3|8065.5|8063.5|8063.5|8061.5|96
1713894000000|2024-04-23 17:40:00|8065.8|8063.8|8066.3|8064.3|8068.3|8066.3|8064.3|8062.3|125
1713894300000|2024-04-23 17:45:00|8066|8064|8066.3|8064.3|8067.8|8065.8|8064.8|8062.8|79
1713894600000|2024-04-23 17:50:00|8066|8064|8066.8|8064.8|8068.3|8066.3|8065.8|8063.8|144
1713894900000|2024-04-23 17:55:00|8067.3|8065.3|8066.3|8064.3|8067.5|8065.5|8065.5|8063.5|98
1713895200000|2024-04-23 18:00:00|8065.8|8063.8|8066.8|8064.8|8067.8|8065.8|8065.8|8063.8|134
1713895500000|2024-04-23 18:05:00|8066.5|8064.5|8066.8|8064.8|8068.3|8066.3|8065.8|8063.8|131
1713895800000|2024-04-23 18:10:00|8067.3|8065.3|8067.3|8065.3|8068.8|8066.8|8065.8|8063.8|107
1713896100000|2024-04-23 18:15:00|8067.5|8065.5|8067.3|8065.3|8068.5|8066.5|8066.5|8064.5|149
1713896400000|2024-04-23 18:20:00|8067.5|8065.5|8068.3|8066.3|8069.8|8067.8|8067.5|8065.5|108
1713896700000|2024-04-23 18:25:00|8068.8|8066.8|8069.3|8067.3|8069.8|8067.8|8067.3|8065.3|74
1713897000000|2024-04-23 18:30:00|8069.5|8067.5|8068.3|8066.3|8069.5|8067.5|8066.8|8064.8|124
1713897300000|2024-04-23 18:35:00|8068|8066|8070.8|8068.8|8071|8069|8068|8066|224
1713897600000|2024-04-23 18:40:00|8071|8069|8071.3|8069.3|8072.3|8070.3|8069|8067|195
1713897900000|2024-04-23 18:45:00|8070.8|8068.8|8070.3|8068.3|8071.3|8069.3|8069.3|8067.3|107
1713898200000|2024-04-23 18:50:00|8069.8|8067.8|8067.8|8065.8|8069.8|8067.8|8066.3|8064.3|162
1713898500000|2024-04-23 18:55:00|8068.3|8066.3|8071|8069|8071.3|8069.3|8067.8|8065.8|91
1713898800000|2024-04-23 19:00:00|8070.8|8068.8|8068.8|8066.8|8071.3|8069.3|8066.8|8064.8|161
1713899100000|2024-04-23 19:05:00|8069|8067|8069.8|8067.8|8070|8068|8067.3|8065.3|77
1713899400000|2024-04-23 19:10:00|8070.3|8068.3|8071.3|8069.3|8073|8071|8069.3|8067.3|145
1713899700000|2024-04-23 19:15:00|8071.5|8069.5|8070.3|8068.3|8071.5|8069.5|8069.3|8067.3|149
1713900000000|2024-04-23 19:20:00|8069.8|8067.8|8073.3|8071.3|8073.3|8071.3|8069.8|8067.8|222
1713900300000|2024-04-23 19:25:00|8073|8071|8072.3|8070.3|8073.3|8071.3|8070.8|8068.8|213
1713900600000|2024-04-23 19:30:00|8071.8|8069.8|8073|8071|8073.3|8071.3|8070.5|8068.5|216
1713900900000|2024-04-23 19:35:00|8072.8|8070.8|8073.3|8071.3|8074.3|8072.3|8072.3|8070.3|194
1713901200000|2024-04-23 19:40:00|8073.8|8071.8|8073.3|8071.3|8074.3|8072.3|8072|8070|118
1713901500000|2024-04-23 19:45:00|8072.8|8070.8|8073.8|8071.8|8073.8|8071.8|8070|8068|148
1713901800000|2024-04-23 19:50:00|8073.3|8071.3|8067.3|8065.3|8073.3|8071.3|8066.8|8064.8|720
1713902100000|2024-04-23 19:55:00|8067.5|8065.5|8065.7|8061.7|8068.8|8066.8|8061|8059|818
1713902400000|2024-04-23 20:00:00|8066|8062|8067.9|8063.9|8068.1|8064.1|8062.9|8058.9|0
1713902700000|2024-04-23 20:05:00|8068|8064|8068.3|8064.3|8068.9|8064.9|8066.2|8062.2|0
1713903000000|2024-04-23 20:10:00|8068.2|8064.2|8069|8065|8069.2|8065.2|8067.3|8063.3|0
1713903300000|2024-04-23 20:15:00|8068.9|8064.9|8069|8065|8070.2|8066.2|8068.4|8064.4|0
1713903600000|2024-04-23 20:20:00|8069.2|8065.2|8070.9|8066.9|8070.9|8066.9|8069.1|8065.1|0
1713903900000|2024-04-23 20:25:00|8071|8067|8070|8066|8071.1|8067.1|8069.8|8065.8|0
1713904200000|2024-04-23 20:30:00|8069.4|8065.4|8069.3|8065.3|8069.8|8065.8|8069|8065|0
1713904500000|2024-04-23 20:35:00|8069.2|8065.2|8069.6|8065.6|8069.9|8065.9|8069|8065|0
1713904800000|2024-04-23 20:40:00|8069.5|8065.5|8069.6|8065.6|8069.8|8065.8|8069.2|8065.2|0
1713905100000|2024-04-23 20:45:00|8070.3|8066.3|8070.6|8066.6|8070.6|8066.6|8069.8|8065.8|0
1713905400000|2024-04-23 20:50:00|8070.5|8066.5|8070.6|8066.6|8071.4|8067.4|8070.3|8066.3|0
1713905700000|2024-04-23 20:55:00|8070.5|8066.5|8068.5|8064.5|8071.2|8067.2|8068.4|8064.4|0
1713906000000|2024-04-23 21:00:00|8068.4|8064.4|8068.8|8064.8|8069.1|8065.1|8068.4|8064.4|0
1713906300000|2024-04-23 21:05:00|8068.9|8064.9|8069.3|8065.3|8069.5|8065.5|8068.9|8064.9|0
1713906600000|2024-04-23 21:10:00|8069.2|8065.2|8069.2|8065.2|8069.4|8065.4|8069|8065|0
1713906900000|2024-04-23 21:15:00|8069.3|8065.3|8069.2|8065.2|8069.5|8065.5|8069.1|8065.1|0
1713907200000|2024-04-23 21:20:00|8069.4|8065.4|8069.6|8065.6|8069.6|8065.6|8069.3|8065.3|0
1713907500000|2024-04-23 21:25:00|8069.7|8065.7|8069.8|8065.8|8070.2|8066.2|8069.5|8065.5|0
1713907800000|2024-04-23 21:30:00|8069.9|8065.9|8071.7|8067.7|8071.7|8067.7|8069.8|8065.8|0
1713908100000|2024-04-23 21:35:00|8071.6|8067.6|8072.7|8068.7|8073|8069|8071.3|8067.3|0
1713908400000|2024-04-23 21:40:00|8072.6|8068.6|8074.3|8070.3|8075.4|8071.4|8072.6|8068.6|0
1713908700000|2024-04-23 21:45:00|8074.4|8070.4|8074.8|8070.8|8075|8071|8074|8070|0
1713909000000|2024-04-23 21:50:00|8074.7|8070.7|8075.6|8071.6|8075.8|8071.8|8074.6|8070.6|0
1713909300000|2024-04-23 21:55:00|8075.5|8071.5|8073.5|8069.5|8075.6|8071.6|8072.7|8068.7|0
1713909600000|2024-04-23 22:00:00|8072.3|8068.3|8075.5|8071.5|8075.7|8071.7|8070|8066|0
1713909900000|2024-04-23 22:05:00|8075.4|8071.4|8073.3|8069.3|8075.5|8071.5|8073.3|8069.3|0
1713910200000|2024-04-23 22:10:00|8073.4|8069.4|8073.5|8069.5|8074.3|8070.3|8072.9|8068.9|0
1713910500000|2024-04-23 22:15:00|8073.6|8069.6|8075.1|8071.1|8075.5|8071.5|8073.3|8069.3|0
1713910800000|2024-04-23 22:20:00|8075|8071|8074.1|8070.1|8075.2|8071.2|8073.4|8069.4|0
1713911100000|2024-04-23 22:25:00|8074|8070|8073.4|8069.4|8074.2|8070.2|8073.2|8069.2|0
1713911400000|2024-04-23 22:30:00|8073.3|8069.3|8073.2|8069.2|8073.4|8069.4|8072.8|8068.8|0
1713911700000|2024-04-23 22:35:00|8073.3|8069.3|8073.2|8069.2|8073.6|8069.6|8073|8069|0
1713912000000|2024-04-23 22:40:00|8073.1|8069.1|8073|8069|8073.5|8069.5|8072.9|8068.9|0
1713912300000|2024-04-23 22:45:00|8072.9|8068.9|8073.9|8069.9|8073.9|8069.9|8072.9|8068.9|0
1713912600000|2024-04-23 22:50:00|8073.7|8069.7|8074.9|8070.9|8074.9|8070.9|8073.5|8069.5|0
1713912900000|2024-04-23 22:55:00|8075|8071|8074.8|8070.8|8075.6|8071.6|8074.6|8070.6|0
1713913200000|2024-04-23 23:00:00|8074.9|8070.9|8073.7|8069.7|8076|8072|8073.7|8069.7|0
1713913500000|2024-04-23 23:05:00|8073.8|8069.8|8074.3|8070.3|8074.5|8070.5|8073.7|8069.7|0
1713913800000|2024-04-23 23:10:00|8074.2|8070.2|8074.6|8070.6|8074.7|8070.7|8074.1|8070.1|0
1713914100000|2024-04-23 23:15:00|8074.5|8070.5|8075.1|8071.1|8075.3|8071.3|8074.5|8070.5|0
1713914400000|2024-04-23 23:20:00|8075|8071|8074.5|8070.5|8075|8071|8074.4|8070.4|0
1713914700000|2024-04-23 23:25:00|8074.6|8070.6|8075.2|8071.2|8075.2|8071.2|8074.4|8070.4|0
1713915000000|2024-04-23 23:30:00|8072.8|8068.8|8071.5|8067.5|8073.1|8069.1|8071.3|8067.3|0
1713915300000|2024-04-23 23:35:00|8071.6|8067.6|8072.8|8068.8|8072.8|8068.8|8071.3|8067.3|0
1713915600000|2024-04-23 23:40:00|8072.7|8068.7|8074|8070|8074.6|8070.6|8072.5|8068.5|0
1713915900000|2024-04-23 23:45:00|8076.6|8072.6|8076.9|8072.9|8077|8073|8076|8072|0
1713916200000|2024-04-23 23:50:00|8077|8073|8079.3|8075.3|8079.9|8075.9|8077|8073|0
1713916500000|2024-04-23 23:55:00|8079.1|8075.1|8076.2|8072.2|8079.1|8075.1|8076.2|8072.2|0
1713916800000|2024-04-24 00:00:00|8076.1|8072.1|8059.5|8056.5|8077.6|8073.6|8058.8|8055.8|53
1713917100000|2024-04-24 00:05:00|8060|8057|8068|8065|8072.5|8069.5|8060|8057|63
1713917400000|2024-04-24 00:10:00|8067.5|8064.5|8068.5|8065.5|8069.3|8066.3|8063.8|8060.8|66
1713917700000|2024-04-24 00:15:00|8068.3|8065.3|8069.3|8066.3|8072.8|8069.8|8066.8|8063.8|27
1713918000000|2024-04-24 00:20:00|8069|8066|8067.8|8064.8|8069.8|8066.8|8067.3|8064.3|9
1713918300000|2024-04-24 00:25:00|8067.5|8064.5|8072.3|8069.3|8072.8|8069.8|8067.5|8064.5|18
1713918600000|2024-04-24 00:30:00|8071.5|8068.5|8072.3|8069.3|8073|8070|8070.3|8067.3|5
1713918900000|2024-04-24 00:35:00|8071.8|8068.8|8071.5|8068.5|8072|8069|8070.8|8067.8|3
1713919200000|2024-04-24 00:40:00|8072|8069|8071|8068|8072|8069|8070.5|8067.5|2
1713919500000|2024-04-24 00:45:00|8070.8|8067.8|8073.8|8070.8|8074|8071|8069.8|8066.8|15
1713919800000|2024-04-24 00:50:00|8073.5|8070.5|8072.8|8069.8|8074.5|8071.5|8072.8|8069.8|6
1713920100000|2024-04-24 00:55:00|8074|8071|8072.5|8069.5|8074|8071|8072.5|8069.5|4
1713920400000|2024-04-24 01:00:00|8072.3|8069.3|8071.6|8068.6|8072.5|8069.5|8070.3|8067.3|5
1713920700000|2024-04-24 01:05:00|8071.4|8068.4|8069.6|8066.6|8072.4|8069.4|8069.4|8066.4|4
1713921000000|2024-04-24 01:10:00|8069.4|8066.4|8067.9|8064.9|8069.4|8066.4|8067.1|8064.1|15
1713921300000|2024-04-24 01:15:00|8068.1|8065.1|8078.6|8075.6|8078.6|8075.6|8068.1|8065.1|70
1713921600000|2024-04-24 01:20:00|8078.9|8075.9|8078.4|8075.4|8078.9|8075.9|8077.9|8074.9|12
1713921900000|2024-04-24 01:25:00|||||||||1
1713922200000|2024-04-24 01:30:00|8077.1|8074.1|8082.1|8079.1|8083.1|8080.1|8075.6|8072.6|89
1713922500000|2024-04-24 01:35:00|8081.4|8078.4|8079.4|8076.4|8081.4|8078.4|8078.1|8075.1|12
1713922800000|2024-04-24 01:40:00|8079.1|8076.1|8079.4|8076.4|8080.1|8077.1|8077.1|8074.1|13
1713923100000|2024-04-24 01:45:00|8079.9|8076.9|8082.4|8079.4|8083.1|8080.1|8079.9|8076.9|6
1713923400000|2024-04-24 01:50:00|8082.9|8079.9|8086.9|8083.9|8086.9|8083.9|8082.4|8079.4|22
1713923700000|2024-04-24 01:55:00|8087.1|8084.1|8088.4|8085.4|8088.6|8085.6|8085.4|8082.4|17
1713924000000|2024-04-24 02:00:00|8088.1|8085.1|8084.6|8081.6|8088.4|8085.4|8084.6|8081.6|4
1713924300000|2024-04-24 02:05:00|8084.9|8081.9|8085.4|8082.4|8086.1|8083.1|8084.4|8081.4|11
1713924600000|2024-04-24 02:10:00|8086.4|8083.4|8090.4|8087.4|8090.4|8087.4|8086.4|8083.4|54
1713924900000|2024-04-24 02:15:00|8090.6|8087.6|8089.1|8086.1|8092.1|8089.1|8088.1|8085.1|12
1713925200000|2024-04-24 02:20:00|8089.6|8086.6|8088.9|8085.9|8089.9|8086.9|8087.6|8084.6|8
1713925500000|2024-04-24 02:25:00|8090.6|8087.6|8091.9|8088.9|8091.9|8088.9|8090.6|8087.6|3
1713925800000|2024-04-24 02:30:00|8091.4|8088.4|8088.9|8085.9|8091.9|8088.9|8088.9|8085.9|7
1713926100000|2024-04-24 02:35:00|8089.1|8086.1|8087.1|8084.1|8089.1|8086.1|8086.4|8083.4|5
1713926400000|2024-04-24 02:40:00|8086.9|8083.9|8087.4|8084.4|8088.4|8085.4|8085.9|8082.9|3
1713926700000|2024-04-24 02:45:00|8087.1|8084.1|8087.6|8084.6|8088.1|8085.1|8086.1|8083.1|1
1713927000000|2024-04-24 02:50:00|8088.1|8085.1|8087.1|8084.1|8088.1|8085.1|8087.1|8084.1|0
1713927300000|2024-04-24 02:55:00|8086.6|8083.6|8087.1|8084.1|8087.1|8084.1|8086.6|8083.6|1
1713927600000|2024-04-24 03:00:00|8087.4|8084.4|8091.4|8088.4|8091.4|8088.4|8087.4|8084.4|2
1713927900000|2024-04-24 03:05:00|8091.6|8088.6|8091.9|8088.9|8093.6|8090.6|8091.4|8088.4|5
1713928200000|2024-04-24 03:10:00|8091.4|8088.4|8085.6|8082.6|8091.9|8088.9|8085.1|8082.1|38
1713928500000|2024-04-24 03:15:00|8085.4|8082.4|8085.6|8082.6|8085.6|8082.6|8085.4|8082.4|1
1713928800000|2024-04-24 03:20:00|8086.9|8083.9|8085.9|8082.9|8086.9|8083.9|8085.9|8082.9|3
1713929100000|2024-04-24 03:25:00|8086.1|8083.1|8086.4|8083.4|8086.4|8083.4|8085.6|8082.6|1
1713929400000|2024-04-24 03:30:00|8086.6|8083.6|8088.4|8085.4|8088.4|8085.4|8086.6|8083.6|4
1713929700000|2024-04-24 03:35:00|8088.1|8085.1|8089.6|8086.6|8089.6|8086.6|8086.1|8083.1|4
1713930000000|2024-04-24 03:40:00|8089.4|8086.4|8088.9|8085.9|8089.6|8086.6|8088.9|8085.9|2
1713930300000|2024-04-24 03:45:00|8088.6|8085.6|8089.4|8086.4|8090.9|8087.9|8087.1|8084.1|5
1713930600000|2024-04-24 03:50:00|8089.1|8086.1|8089.9|8086.9|8089.9|8086.9|8088.9|8085.9|5
1713930900000|2024-04-24 03:55:00|8089.4|8086.4|8088.6|8085.6|8089.4|8086.4|8088.4|8085.4|26
1713931200000|2024-04-24 04:00:00|8088.4|8085.4|8088.6|8085.6|8088.6|8085.6|8087.4|8084.4|3
1713931500000|2024-04-24 04:05:00|8088.4|8085.4|8100.9|8097.9|8101.4|8098.4|8087.9|8084.9|59
1713931800000|2024-04-24 04:10:00|8099.4|8096.4|8097.4|8094.4|8100.4|8097.4|8097.4|8094.4|17
1713932100000|2024-04-24 04:15:00|8096.1|8093.1|8095.4|8092.4|8096.9|8093.9|8095.1|8092.1|2
1713932400000|2024-04-24 04:20:00|8095.6|8092.6|8096.1|8093.1|8097.6|8094.6|8094.6|8091.6|21
1713932700000|2024-04-24 04:25:00|8096.4|8093.4|8099.4|8096.4|8099.4|8096.4|8093.6|8090.6|9
1713933000000|2024-04-24 04:30:00|8099.6|8096.6|8099.6|8096.6|8100.1|8097.1|8098.9|8095.9|5
1713933300000|2024-04-24 04:35:00|8099.1|8096.1|8099.9|8096.9|8099.9|8096.9|8099.1|8096.1|4
1713933600000|2024-04-24 04:40:00|8100.1|8097.1|8098.9|8095.9|8100.9|8097.9|8098.9|8095.9|16
1713933900000|2024-04-24 04:45:00|8098.6|8095.6|8099.4|8096.4|8100.1|8097.1|8098.6|8095.6|22
1713934200000|2024-04-24 04:50:00|8099.6|8096.6|8099.1|8096.1|8100.1|8097.1|8099.1|8096.1|7
1713934500000|2024-04-24 04:55:00|8098.9|8095.9|8096.9|8093.9|8100.9|8097.9|8096.1|8093.1|31
1713934800000|2024-04-24 05:00:00|8097.1|8094.1|8098.4|8095.4|8098.9|8095.9|8095.4|8092.4|20
1713935100000|2024-04-24 05:05:00|8099.1|8096.1|8118.6|8115.6|8120.1|8117.1|8099.1|8096.1|395
1713935400000|2024-04-24 05:10:00|8118.4|8115.4|8108.6|8105.6|8118.9|8115.9|8102.6|8099.6|245
1713935700000|2024-04-24 05:15:00|8108.4|8105.4|8100.4|8097.4|8108.6|8105.6|8099.1|8096.1|47
1713936000000|2024-04-24 05:20:00|8100.1|8097.1|8095.6|8092.6|8103.9|8100.9|8094.9|8091.9|49
1713936300000|2024-04-24 05:25:00|8095.4|8092.4|8096.6|8093.6|8097.1|8094.1|8095.1|8092.1|12
1713936600000|2024-04-24 05:30:00|8096.4|8093.4|8097.1|8094.1|8097.1|8094.1|8095.9|8092.9|19
1713936900000|2024-04-24 05:35:00|8097.4|8094.4|8096.1|8093.1|8101.1|8098.1|8095.9|8092.9|37
1713937200000|2024-04-24 05:40:00|8096.4|8093.4|8097.9|8094.9|8097.9|8094.9|8091.9|8088.9|55
1713937500000|2024-04-24 05:45:00|8098.1|8095.1|8100.6|8097.6|8100.6|8097.6|8096.6|8093.6|22
1713937800000|2024-04-24 05:50:00|8100.4|8097.4|8102.4|8099.4|8102.4|8099.4|8100.4|8097.4|7
1713938100000|2024-04-24 05:55:00|8102.6|8099.6|8102.1|8099.1|8102.9|8099.9|8099.9|8096.9|36
1713938400000|2024-04-24 06:00:00|8101.4|8098.4|8093.1|8091.1|8104.1|8101.9|8092.1|8090.1|229
1713938700000|2024-04-24 06:05:00|8093.4|8091.4|8092.4|8090.4|8096.1|8094.1|8092.1|8090.1|122
1713939000000|2024-04-24 06:10:00|8092.1|8090.1|8097.1|8095.1|8099.1|8097.1|8091.1|8089.1|237
1713939300000|2024-04-24 06:15:00|8097.4|8095.4|8095.6|8093.6|8097.4|8095.4|8092.6|8090.6|119
1713939600000|2024-04-24 06:20:00|8095.1|8093.1|8088.1|8086.1|8095.6|8093.6|8086.9|8084.9|165
1713939900000|2024-04-24 06:25:00|8088.4|8086.4|8091.1|8089.1|8092.1|8090.1|8086.6|8084.6|84
1713940200000|2024-04-24 06:30:00|8090.6|8088.6|8094.1|8092.1|8094.4|8092.4|8089.4|8087.4|70
1713940500000|2024-04-24 06:35:00|8094.4|8092.4|8094.9|8092.9|8095.1|8093.1|8092.1|8090.1|68
1713940800000|2024-04-24 06:40:00|8094.6|8092.6|8092.6|8090.6|8094.6|8092.6|8090.6|8088.6|67
1713941100000|2024-04-24 06:45:00|8092.1|8090.1|8089.6|8087.6|8092.1|8090.1|8089.6|8087.6|101
1713941400000|2024-04-24 06:50:00|8089.4|8087.4|8086.1|8084.1|8090.6|8088.6|8086.1|8084.1|157
1713941700000|2024-04-24 06:55:00|8086.6|8084.6|8077.6|8075.6|8087.6|8085.6|8066.6|8064.6|1063
1713942000000|2024-04-24 07:00:00|8077.1|8076.1|8077.4|8076.4|8085.4|8084.4|8070.4|8069.4|3994
1713942300000|2024-04-24 07:05:00|8077.1|8076.1|8075.6|8074.6|8080.9|8079.9|8072.4|8071.4|1395
1713942600000|2024-04-24 07:10:00|8075.9|8074.9|8067.1|8066.1|8077.4|8076.4|8066.9|8065.9|906
1713942900000|2024-04-24 07:15:00|8067.4|8066.4|8077.1|8076.1|8077.6|8076.6|8065.1|8064.1|889
1713943200000|2024-04-24 07:20:00|8077.4|8076.4|8085.4|8084.4|8086.4|8085.4|8076.1|8075.1|902
1713943500000|2024-04-24 07:25:00|8084.9|8083.9|8076.4|8075.4|8086.4|8085.4|8076.4|8075.4|576
1713943800000|2024-04-24 07:30:00|8076.1|8075.1|8078.6|8077.6|8079.1|8078.1|8073.4|8072.4|556
1713944100000|2024-04-24 07:35:00|8078.9|8077.9|8074.9|8073.9|8081.1|8080.1|8072.9|8071.9|421
1713944400000|2024-04-24 07:40:00|8074.1|8073.1|8075.6|8074.6|8076.1|8075.1|8070.8|8069.8|404
1713944700000|2024-04-24 07:45:00|8075.8|8074.8|8079.6|8078.6|8081.1|8080.1|8075.6|8074.6|285
1713945000000|2024-04-24 07:50:00|8079.3|8078.3|8082.3|8081.3|8083.1|8082.1|8076.8|8075.8|328
1713945300000|2024-04-24 07:55:00|8081.8|8080.8|8080.3|8079.3|8083.1|8082.1|8080.1|8079.1|201
1713945600000|2024-04-24 08:00:00|8080.6|8079.6|8084.1|8083.1|8085.6|8084.6|8078.8|8077.8|286
1713945900000|2024-04-24 08:05:00|8083.6|8082.6|8084.3|8083.3|8084.6|8083.6|8081.8|8080.8|288
1713946200000|2024-04-24 08:10:00|8084.6|8083.6|8089.6|8088.6|8091.1|8090.1|8083.3|8082.3|371
1713946500000|2024-04-24 08:15:00|8090.1|8089.1|8088.1|8087.1|8090.6|8089.6|8087.6|8086.6|499
1713946800000|2024-04-24 08:20:00|8088.6|8087.6|8085.3|8084.3|8088.8|8087.8|8085.1|8084.1|262
1713947100000|2024-04-24 08:25:00|8085.6|8084.6|8082.8|8081.8|8086.6|8085.6|8081.8|8080.8|379
1713947400000|2024-04-24 08:30:00|8083.1|8082.1|8082.3|8081.3|8083.6|8082.6|8080.3|8079.3|424
1713947700000|2024-04-24 08:35:00|8082.6|8081.6|8084.1|8083.1|8085.1|8084.1|8082.1|8081.1|218
1713948000000|2024-04-24 08:40:00|8084.3|8083.3|8084.1|8083.1|8085.6|8084.6|8080.1|8079.1|232
1713948300000|2024-04-24 08:45:00|8083.8|8082.8|8082.3|8081.3|8084.6|8083.6|8081.8|8080.8|276
1713948600000|2024-04-24 08:50:00|8082.1|8081.1|8081.6|8080.6|8083.8|8082.8|8081.6|8080.6|259
1713948900000|2024-04-24 08:55:00|8081.3|8080.3|8078.3|8077.3|8082.3|8081.3|8078.1|8077.1|228
1713949200000|2024-04-24 09:00:00|8078.6|8077.6|8082.3|8081.3|8082.8|8081.8|8078.6|8077.6|412
1713949500000|2024-04-24 09:05:00|8082.1|8081.1|8079.1|8078.1|8082.8|8081.8|8078.6|8077.6|153
1713949800000|2024-04-24 09:10:00|8078.8|8077.8|8075.6|8074.6|8079.1|8078.1|8074.6|8073.6|355
1713950100000|2024-04-24 09:15:00|8075.3|8074.3|8081.1|8080.1|8081.1|8080.1|8074.8|8073.8|385
1713950400000|2024-04-24 09:20:00|8080.8|8079.8|8078.6|8077.6|8080.8|8079.8|8077.3|8076.3|304
1713950700000|2024-04-24 09:25:00|8078.3|8077.3|8080.8|8079.8|8081.3|8080.3|8078.3|8077.3|173
1713951000000|2024-04-24 09:30:00|8081.1|8080.1|8081.8|8080.8|8082.6|8081.6|8080.3|8079.3|245
1713951300000|2024-04-24 09:35:00|8081.6|8080.6|8082.6|8081.6|8084.1|8083.1|8081.3|8080.3|169
1713951600000|2024-04-24 09:40:00|8082.3|8081.3|8082.8|8081.8|8084.6|8083.6|8082.1|8081.1|230
1713951900000|2024-04-24 09:45:00|8083.1|8082.1|8083.6|8082.6|8084.3|8083.3|8081.8|8080.8|239
1713952200000|2024-04-24 09:50:00|8084.1|8083.1|8084.1|8083.1|8085.1|8084.1|8083.6|8082.6|222
1713952500000|2024-04-24 09:55:00|8083.8|8082.8|8087.6|8086.6|8088.3|8087.3|8083.1|8082.1|381
1713952800000|2024-04-24 10:00:00|8087.8|8086.8|8092.1|8091.1|8092.6|8091.6|8087.1|8086.1|311
1713953100000|2024-04-24 10:05:00|8091.8|8090.8|8090.3|8089.3|8092.6|8091.6|8089.6|8088.6|424
1713953400000|2024-04-24 10:10:00|8090.6|8089.6|8091.1|8090.1|8092.6|8091.6|8090.1|8089.1|198
1713953700000|2024-04-24 10:15:00|8090.6|8089.6|8090.8|8089.8|8092.1|8091.1|8089.1|8088.1|226
1713954000000|2024-04-24 10:20:00|8090.6|8089.6|8090.3|8089.3|8091.6|8090.6|8088.6|8087.6|336
1713954300000|2024-04-24 10:25:00|8090.6|8089.6|8085.6|8084.6|8090.8|8089.8|8085.6|8084.6|190
1713954600000|2024-04-24 10:30:00|8085.3|8084.3|8083.1|8082.1|8087.3|8086.3|8083.1|8082.1|198
1713954900000|2024-04-24 10:35:00|8082.6|8081.6|8084.1|8083.1|8085.6|8084.6|8082.6|8081.6|120
1713955200000|2024-04-24 10:40:00|8083.8|8082.8|8086.6|8085.6|8086.6|8085.6|8082.6|8081.6|199
1713955500000|2024-04-24 10:45:00|8086.1|8085.1|8088.3|8087.3|8090.1|8089.1|8086.1|8085.1|240
1713955800000|2024-04-24 10:50:00|8088.6|8087.6|8089.8|8088.8|8090.3|8089.3|8088.1|8087.1|280
1713956100000|2024-04-24 10:55:00|8090.1|8089.1|8085.8|8084.8|8090.3|8089.3|8085.6|8084.6|498
1713956400000|2024-04-24 11:00:00|8085.6|8084.6|8083.8|8082.8|8087.1|8086.1|8083.6|8082.6|298
1713956700000|2024-04-24 11:05:00|8083.6|8082.6|8084.1|8083.1|8085.1|8084.1|8082.8|8081.8|132
1713957000000|2024-04-24 11:10:00|8084.3|8083.3|8086.1|8085.1|8087.6|8086.6|8084.3|8083.3|195
1713957300000|2024-04-24 11:15:00|8086.3|8085.3|8085.1|8084.1|8086.6|8085.6|8082.8|8081.8|261
1713957600000|2024-04-24 11:20:00|8085.3|8084.3|8088.8|8087.8|8089.1|8088.1|8082.6|8081.6|227
1713957900000|2024-04-24 11:25:00|8088.6|8087.6|8088.1|8087.1|8088.6|8087.6|8086.1|8085.1|185
1713958200000|2024-04-24 11:30:00|8087.8|8086.8|8088.6|8087.6|8089.6|8088.6|8086.1|8085.1|176
1713958500000|2024-04-24 11:35:00|8088.8|8087.8|8088.1|8087.1|8091.6|8090.6|8087.8|8086.8|316
1713958800000|2024-04-24 11:40:00|8088.3|8087.3|8087.3|8086.3|8089.6|8088.6|8086.6|8085.6|206
1713959100000|2024-04-24 11:45:00|8087.6|8086.6|8086.8|8085.8|8088.6|8087.6|8083.6|8082.6|353
1713959400000|2024-04-24 11:50:00|8086.6|8085.6|8089.6|8088.6|8090.6|8089.6|8085.6|8084.6|195
1713959700000|2024-04-24 11:55:00|8089.3|8088.3|8087.3|8086.3|8090.1|8089.1|8087.1|8086.1|215
1713960000000|2024-04-24 12:00:00|8087.6|8086.6|8086.6|8085.6|8090.8|8089.8|8086.1|8085.1|218
1713960300000|2024-04-24 12:05:00|8086.3|8085.3|8090.1|8089.1|8091.1|8090.1|8086.1|8085.1|405
1713960600000|2024-04-24 12:10:00|8090.6|8089.6|8089.1|8088.1|8093.6|8092.6|8088.3|8087.3|774
1713960900000|2024-04-24 12:15:00|8089.3|8088.3|8089.1|8088.1|8091.6|8090.6|8089.1|8088.1|208
1713961200000|2024-04-24 12:20:00|8088.8|8087.8|8090.8|8089.8|8091.6|8090.6|8088.1|8087.1|293
1713961500000|2024-04-24 12:25:00|8090.6|8089.6|8089.1|8088.1|8091.1|8090.1|8088.1|8087.1|223
1713961800000|2024-04-24 12:30:00|8089.3|8088.3|8084.6|8083.6|8090.1|8089.1|8084.6|8083.6|478
1713962100000|2024-04-24 12:35:00|8084.1|8083.1|8083.3|8082.3|8084.3|8083.3|8080.1|8079.1|425
1713962400000|2024-04-24 12:40:00|8083.1|8082.1|8079.3|8078.3|8084.6|8083.6|8078.6|8077.6|406
1713962700000|2024-04-24 12:45:00|8079.6|8078.6|8077.6|8076.6|8081.6|8080.6|8076.8|8075.8|379
1713963000000|2024-04-24 12:50:00|8077.1|8076.1|8075.8|8074.8|8078.3|8077.3|8075.1|8074.1|277
1713963300000|2024-04-24 12:55:00|8075.6|8074.6|8072.1|8071.1|8075.6|8074.6|8072.1|8071.1|493
1713963600000|2024-04-24 13:00:00|8071.8|8070.8|8075.6|8074.6|8075.6|8074.6|8070.6|8069.6|644
1713963900000|2024-04-24 13:05:00|8075.3|8074.3|8073.1|8072.1|8076.1|8075.1|8072.8|8071.8|345
1713964200000|2024-04-24 13:10:00|8072.6|8071.6|8072.1|8071.1|8074.1|8073.1|8071.1|8070.1|374
1713964500000|2024-04-24 13:15:00|8072.3|8071.3|8073.8|8072.8|8075.8|8074.8|8070.8|8069.8|507
1713964800000|2024-04-24 13:20:00|8073.6|8072.6|8071.8|8070.8|8074.1|8073.1|8069.6|8068.6|563
1713965100000|2024-04-24 13:25:00|8071.6|8070.6|8077.1|8076.1|8077.1|8076.1|8070.1|8069.1|475
1713965400000|2024-04-24 13:30:00|8076.6|8075.6|8069.1|8068.1|8076.8|8075.8|8061.6|8060.6|1317
1713965700000|2024-04-24 13:35:00|8069.3|8068.3|8064.6|8063.6|8069.6|8068.6|8062.6|8061.6|689
1713966000000|2024-04-24 13:40:00|8065.1|8064.1|8068.8|8067.8|8069.8|8068.8|8063.3|8062.3|673
1713966300000|2024-04-24 13:45:00|8069.1|8068.1|8064.6|8063.6|8069.8|8068.8|8061.8|8060.8|811
1713966600000|2024-04-24 13:50:00|8065.1|8064.1|8062.1|8061.1|8066.1|8065.1|8060.1|8059.1|475
1713966900000|2024-04-24 13:55:00|8061.8|8060.8|8057.1|8056.1|8062.6|8061.6|8056.1|8055.1|858
1713967200000|2024-04-24 14:00:00|8056.8|8055.8|8058.1|8057.1|8059.6|8058.6|8055.6|8054.6|992
1713967500000|2024-04-24 14:05:00|8057.6|8056.6|8057.6|8056.6|8060.1|8059.1|8056.1|8055.1|704
1713967800000|2024-04-24 14:10:00|8058.3|8057.3|8049.8|8048.8|8060|8059|8049.5|8048.5|560
1713968100000|2024-04-24 14:15:00|8050|8049|8047|8046|8051.8|8050.8|8046.8|8045.8|748
1713968400000|2024-04-24 14:20:00|8047.3|8046.3|8049.8|8048.8|8050.3|8049.3|8045.8|8044.8|669
1713968700000|2024-04-24 14:25:00|8050|8049|8047.8|8046.8|8051.3|8050.3|8046.8|8045.8|528
1713969000000|2024-04-24 14:30:00|8048.3|8047.3|8048.8|8047.8|8050.8|8049.8|8047.3|8046.3|762
1713969300000|2024-04-24 14:35:00|8048.5|8047.5|8045.8|8044.8|8050.3|8049.3|8045.8|8044.8|592
1713969600000|2024-04-24 14:40:00|8046|8045|8040.3|8039.3|8046.3|8045.3|8039.5|8038.5|1280
1713969900000|2024-04-24 14:45:00|8040.5|8039.5|8043.3|8042.3|8043.8|8042.8|8038.3|8037.3|632
1713970200000|2024-04-24 14:50:00|8042.8|8041.8|8040.3|8039.3|8043.5|8042.5|8037.8|8036.8|650
1713970500000|2024-04-24 14:55:00|8039.8|8038.8|8037.8|8036.8|8040.8|8039.8|8037|8036|498
1713970800000|2024-04-24 15:00:00|8038.3|8037.3|8035.8|8034.8|8040.3|8039.3|8034.3|8033.3|872
1713971100000|2024-04-24 15:05:00|8035.3|8034.3|8032.3|8031.3|8037.3|8036.3|8031.8|8030.8|832
1713971400000|2024-04-24 15:10:00|8032.8|8031.8|8037.3|8036.3|8037.8|8036.8|8031|8030|961
1713971700000|2024-04-24 15:15:00|8036.8|8035.8|8038.3|8037.3|8039.3|8038.3|8036.3|8035.3|837
1713972000000|2024-04-24 15:20:00|8038|8037|8036.8|8035.8|8039.3|8038.3|8035.8|8034.8|979
1713972300000|2024-04-24 15:25:00|8036.5|8035.5|8040.8|8038.8|8040.8|8039.3|8035.8|8034.8|2663
1713972600000|2024-04-24 15:30:00|8036.4|8034.4|8034.9|8032.9|8036.4|8034.4|8032.4|8030.4|5171
1713972900000|2024-04-24 15:35:00|8035.4|8033.4|8034.4|8032.4|8036.6|8034.6|8031.6|8029.6|1890
1713973200000|2024-04-24 15:40:00|8034.9|8032.9|8026.1|8024.1|8034.9|8032.9|8026.1|8024.1|629
1713973500000|2024-04-24 15:45:00|8026.4|8024.4|8030.4|8028.4|8030.9|8028.9|8025.1|8023.1|693
1713973800000|2024-04-24 15:50:00|8030.6|8028.6|8032.4|8030.4|8032.4|8030.4|8028.9|8026.9|520
1713974100000|2024-04-24 15:55:00|8032.6|8030.6|8028.9|8026.9|8032.9|8030.9|8028.9|8026.9|349
1713974400000|2024-04-24 16:00:00|8028.4|8026.4|8032.9|8030.9|8033.9|8031.9|8028.4|8026.4|416
1713974700000|2024-04-24 16:05:00|8032.4|8030.4|8029.4|8027.4|8032.4|8030.4|8028.1|8026.1|194
1713975000000|2024-04-24 16:10:00|8029.6|8027.6|8030.1|8028.1|8030.4|8028.4|8027.9|8025.9|276
1713975300000|2024-04-24 16:15:00|8030.4|8028.4|8031.4|8029.4|8031.9|8029.9|8029.9|8027.9|149
1713975600000|2024-04-24 16:20:00|8031.6|8029.6|8030.9|8028.9|8032.4|8030.4|8029.9|8027.9|185
1713975900000|2024-04-24 16:25:00|8031.1|8029.1|8031.9|8029.9|8033.4|8031.4|8030.9|8028.9|188
1713976200000|2024-04-24 16:30:00|8031.4|8029.4|8027.1|8025.1|8031.9|8029.9|8026.6|8024.6|226
1713976500000|2024-04-24 16:35:00|8027.4|8025.4|8028.9|8026.9|8028.9|8026.9|8026.9|8024.9|126
1713976800000|2024-04-24 16:40:00|8028.4|8026.4|8026.9|8024.9|8029.4|8027.4|8026.4|8024.4|137
1713977100000|2024-04-24 16:45:00|8027.1|8025.1|8024.6|8022.6|8027.4|8025.4|8023.4|8021.4|221
1713977400000|2024-04-24 16:50:00|8024.9|8022.9|8028.6|8026.6|8029.4|8027.4|8024.1|8022.1|143
1713977700000|2024-04-24 16:55:00|8028.4|8026.4|8029.9|8027.9|8029.9|8027.9|8026.9|8024.9|189
1713978000000|2024-04-24 17:00:00|8030.1|8028.1|8028.1|8026.1|8031.4|8029.4|8027.6|8025.6|250
1713978300000|2024-04-24 17:05:00|8028.4|8026.4|8029.9|8027.9|8030.9|8028.9|8028.1|8026.1|83
1713978600000|2024-04-24 17:10:00|8030.1|8028.1|8031.4|8029.4|8032.4|8030.4|8029.9|8027.9|116
1713978900000|2024-04-24 17:15:00|8030.9|8028.9|8031.4|8029.4|8032.4|8030.4|8030.4|8028.4|143
1713979200000|2024-04-24 17:20:00|8030.9|8028.9|8033.4|8031.4|8033.6|8031.6|8030.4|8028.4|176
1713979500000|2024-04-24 17:25:00|8033.9|8031.9|8034.9|8032.9|8035.4|8033.4|8033.4|8031.4|95
1713979800000|2024-04-24 17:30:00|8035.1|8033.1|8037.4|8035.4|8038.4|8036.4|8034.9|8032.9|137
1713980100000|2024-04-24 17:35:00|8036.9|8034.9|8040.1|8038.1|8042.4|8040.4|8036.9|8034.9|126
1713980400000|2024-04-24 17:40:00|8040.4|8038.4|8041.9|8039.9|8042.4|8040.4|8039.9|8037.9|83
1713980700000|2024-04-24 17:45:00|8042.1|8040.1|8041.9|8039.9|8044.9|8042.9|8041.9|8039.9|112
1713981000000|2024-04-24 17:50:00|8042.4|8040.4|8041.9|8039.9|8043.4|8041.4|8041.1|8039.1|139
1713981300000|2024-04-24 17:55:00|8041.6|8039.6|8043.4|8041.4|8044.1|8042.1|8041.4|8039.4|103
1713981600000|2024-04-24 18:00:00|8043.6|8041.6|8040.9|8038.9|8043.9|8041.9|8039.9|8037.9|104
1713981900000|2024-04-24 18:05:00|8040.4|8038.4|8040.6|8038.6|8041.9|8039.9|8037.4|8035.4|126
1713982200000|2024-04-24 18:10:00|8040.4|8038.4|8037.4|8035.4|8042.1|8040.1|8037.4|8035.4|92
1713982500000|2024-04-24 18:15:00|8037.1|8035.1|8037.4|8035.4|8038.4|8036.4|8035.9|8033.9|115
1713982800000|2024-04-24 18:20:00|8037.9|8035.9|8038.4|8036.4|8038.9|8036.9|8035.9|8033.9|100
1713983100000|2024-04-24 18:25:00|8038.1|8036.1|8037.4|8035.4|8039.1|8037.1|8036.1|8034.1|84
1713983400000|2024-04-24 18:30:00|8037.1|8035.1|8035.6|8033.6|8037.9|8035.9|8033.9|8031.9|156
1713983700000|2024-04-24 18:35:00|8035.4|8033.4|8038.4|8036.4|8039.6|8037.6|8035.4|8033.4|56
1713984000000|2024-04-24 18:40:00|8038.9|8036.9|8039.9|8037.9|8040.4|8038.4|8037.9|8035.9|85
1713984300000|2024-04-24 18:45:00|8039.4|8037.4|8037.4|8035.4|8039.9|8037.9|8036.6|8034.6|86
1713984600000|2024-04-24 18:50:00|8036.9|8034.9|8034.6|8032.6|8036.9|8034.9|8033.4|8031.4|135
1713984900000|2024-04-24 18:55:00|8034.4|8032.4|8033.9|8031.9|8035.9|8033.9|8032.9|8030.9|104
1713985200000|2024-04-24 19:00:00|8033.4|8031.4|8032.1|8030.1|8034.4|8032.4|8031.9|8029.9|142
1713985500000|2024-04-24 19:05:00|8032.4|8030.4|8033.9|8031.9|8034.6|8032.6|8030.6|8028.6|161
1713985800000|2024-04-24 19:10:00|8033.6|8031.6|8035.4|8033.4|8036.4|8034.4|8033.4|8031.4|79
1713986100000|2024-04-24 19:15:00|8035.6|8033.6|8035.4|8033.4|8036.4|8034.4|8034.4|8032.4|60
1713986400000|2024-04-24 19:20:00|8035.6|8033.6|8039.4|8037.4|8039.9|8037.9|8034.6|8032.6|82
1713986700000|2024-04-24 19:25:00|8038.9|8036.9|8038.6|8036.6|8041.1|8039.1|8037.4|8035.4|149
1713987000000|2024-04-24 19:30:00|8038.4|8036.4|8038.4|8036.4|8038.9|8036.9|8036.9|8034.9|72
1713987300000|2024-04-24 19:35:00|8038.9|8036.9|8037.9|8035.9|8038.9|8036.9|8036.9|8034.9|96
1713987600000|2024-04-24 19:40:00|8038.1|8036.1|8039.9|8037.9|8040.6|8038.6|8037.6|8035.6|115
1713987900000|2024-04-24 19:45:00|8040.1|8038.1|8038.4|8036.4|8041.4|8039.4|8038.4|8036.4|139
1713988200000|2024-04-24 19:50:00|8038.6|8036.6|8040.6|8038.6|8040.6|8038.6|8037.9|8035.9|165
1713988500000|2024-04-24 19:55:00|8040.9|8038.9|8040.2|8036.2|8041.9|8039.9|8038.4|8036.1|818
1713988800000|2024-04-24 20:00:00|8040.1|8036.1|8040|8036|8041.8|8037.8|8037.1|8033.1|0
1713989100000|2024-04-24 20:05:00|8040.1|8036.1|8022.3|8018.3|8040.2|8036.2|8017.8|8013.8|0
1713989400000|2024-04-24 20:10:00|8022.2|8018.2|8018.8|8014.8|8022.7|8018.7|8018.4|8014.4|0
1713989700000|2024-04-24 20:15:00|8018.7|8014.7|8015.7|8011.7|8019.4|8015.4|8015.2|8011.2|0
1713990000000|2024-04-24 20:20:00|8015.6|8011.6|8011.4|8007.4|8016.4|8012.4|8008.1|8004.1|0
1713990300000|2024-04-24 20:25:00|8011.5|8007.5|8014.3|8010.3|8018.5|8014.5|8007.5|8003.5|0
1713990600000|2024-04-24 20:30:00|8014.4|8010.4|8011|8007|8014.5|8010.5|8010.2|8006.2|0
1713990900000|2024-04-24 20:35:00|8010.9|8006.9|8011.4|8007.4|8012.6|8008.6|8010.3|8006.3|0
1713991200000|2024-04-24 20:40:00|8011.5|8007.5|8010|8006|8012.6|8008.6|8009|8005|0
1713991500000|2024-04-24 20:45:00|8010.1|8006.1|8012.4|8008.4|8013.4|8009.4|8009.7|8005.7|0
1713991800000|2024-04-24 20:50:00|8012.5|8008.5|8014.9|8010.9|8015|8011|8012.1|8008.1|0
1713992100000|2024-04-24 20:55:00|8015|8011|8011.3|8007.3|8015|8011|8009.5|8005.5|0
1713992400000|2024-04-24 21:00:00|8011.2|8007.2|8009.8|8005.8|8011.4|8007.4|8009.3|8005.3|0
1713992700000|2024-04-24 21:05:00|8009.7|8005.7|8006|8002|8010.3|8006.3|8006|8002|0
1713993000000|2024-04-24 21:10:00|8005.9|8001.9|8005.4|8001.4|8006.7|8002.7|8004.9|8000.9|0
1713993300000|2024-04-24 21:15:00|8006|8002|8008.1|8004.1|8008.8|8004.8|8005.4|8001.4|0
1713993600000|2024-04-24 21:20:00|8008.2|8004.2|8008.3|8004.3|8008.5|8004.5|8007.2|8003.2|0
1713993900000|2024-04-24 21:25:00|8008.4|8004.4|8007.2|8003.2|8008.8|8004.8|8007.2|8003.2|0
1713994200000|2024-04-24 21:30:00|8007.3|8003.3|8007.2|8003.2|8007.8|8003.8|8006.4|8002.4|0
1713994500000|2024-04-24 21:35:00|8007.3|8003.3|8006.7|8002.7|8007.4|8003.4|8006.6|8002.6|0
1713994800000|2024-04-24 21:40:00|8006.8|8002.8|8007.7|8003.7|8007.8|8003.8|8006.6|8002.6|0
1713995100000|2024-04-24 21:45:00|8007.8|8003.8|8007.4|8003.4|8008.9|8004.9|8007|8003|0
1713995400000|2024-04-24 21:50:00|8007.5|8003.5|8008.8|8004.8|8008.9|8004.9|8007.5|8003.5|0
1713995700000|2024-04-24 21:55:00|8009.1|8005.1|8009.9|8005.9|8009.9|8005.9|8008.9|8004.9|0
1713996000000|2024-04-24 22:00:00|8010.3|8006.3|8009.8|8005.8|8012.3|8008.3|8007.9|8003.9|0
1713996300000|2024-04-24 22:05:00|8009.9|8005.9|8012.8|8008.8|8012.8|8008.8|8009.8|8005.8|0
1713996600000|2024-04-24 22:10:00|8012.7|8008.7|8013.5|8009.5|8013.5|8009.5|8011.6|8007.6|0
1713996900000|2024-04-24 22:15:00|8013.4|8009.4|8013.3|8009.3|8013.6|8009.6|8011.8|8007.8|0
1713997200000|2024-04-24 22:20:00|8013.4|8009.4|8014.5|8010.5|8014.7|8010.7|8013.3|8009.3|0
1713997500000|2024-04-24 22:25:00|8014.4|8010.4|8017.3|8013.3|8017.3|8013.3|8014.4|8010.4|0
1713997800000|2024-04-24 22:30:00|8017.5|8013.5|8015.5|8011.5|8017.6|8013.6|8015.1|8011.1|0
1713998100000|2024-04-24 22:35:00|8015.6|8011.6|8014|8010|8015.9|8011.9|8013.7|8009.7|0
1713998400000|2024-04-24 22:40:00|8014.1|8010.1|8017|8013|8017.3|8013.3|8013.9|8009.9|0
1713998700000|2024-04-24 22:45:00|8016.9|8012.9|8019.3|8015.3|8019.4|8015.4|8016.9|8012.9|0
1713999000000|2024-04-24 22:50:00|8019.4|8015.4|8018.1|8014.1|8019.5|8015.5|8018.1|8014.1|0
1713999300000|2024-04-24 22:55:00|8018.2|8014.2|8018.2|8014.2|8018.5|8014.5|8017.8|8013.8|0
1713999600000|2024-04-24 23:00:00|8018.3|8014.3|8019.3|8015.3|8019.4|8015.4|8018.2|8014.2|0
1713999900000|2024-04-24 23:05:00|8019.2|8015.2|8019.6|8015.6|8019.7|8015.7|8018.7|8014.7|0
1714000200000|2024-04-24 23:10:00|8019.7|8015.7|8020.5|8016.5|8021.2|8017.2|8019.7|8015.7|0
1714000500000|2024-04-24 23:15:00|8020.7|8016.7|8019.9|8015.9|8020.7|8016.7|8019.3|8015.3|0
1714000800000|2024-04-24 23:20:00|8019.7|8015.7|8021.1|8017.1|8021.3|8017.3|8019.3|8015.3|0
1714001100000|2024-04-24 23:25:00|8021.2|8017.2|8022.3|8018.3|8022.3|8018.3|8021.1|8017.1|0
1714001400000|2024-04-24 23:30:00|8022.4|8018.4|8021.3|8017.3|8022.8|8018.8|8021.1|8017.1|0
1714001700000|2024-04-24 23:35:00|8021.1|8017.1|8021.7|8017.7|8021.9|8017.9|8021.1|8017.1|0
1714002000000|2024-04-24 23:40:00|8021.6|8017.6|8021.1|8017.1|8021.7|8017.7|8021|8017|0
1714002300000|2024-04-24 23:45:00|8021.2|8017.2|8020|8016|8021.4|8017.4|8020|8016|0
1714002600000|2024-04-24 23:50:00|8019.9|8015.9|8018.5|8014.5|8019.9|8015.9|8017.9|8013.9|0
1714002900000|2024-04-24 23:55:00|8018.6|8014.6|8023.5|8019.5|8023.6|8019.6|8018.6|8014.6|0
1714003200000|2024-04-25 00:00:00|8023.6|8019.6|8038.8|8035.8|8041.5|8038.5|8023.6|8019.6|232
1714003500000|2024-04-25 00:05:00|8038.5|8035.5|8035.3|8032.3|8039.3|8036.3|8035|8032|56
1714003800000|2024-04-25 00:10:00|8035|8032|8033.5|8030.5|8035|8032|8031.8|8028.8|60
1714004100000|2024-04-25 00:15:00|8032.8|8029.8|8035.5|8032.5|8036.8|8033.8|8032.5|8029.5|63
1714004400000|2024-04-25 00:20:00|8034.8|8031.8|8036.5|8033.5|8036.5|8033.5|8034.3|8031.3|16
1714004700000|2024-04-25 00:25:00|8036.8|8033.8|8040.5|8037.5|8040.5|8037.5|8035.5|8032.5|10
1714005000000|2024-04-25 00:30:00|8040.8|8037.8|8044.5|8041.5|8044.8|8041.8|8040.8|8037.8|18
1714005300000|2024-04-25 00:35:00|8044.3|8041.3|8045.3|8042.3|8045.5|8042.5|8044|8041|17
1714005600000|2024-04-25 00:40:00|8045.5|8042.5|8044.8|8041.8|8045.5|8042.5|8042.3|8039.3|13
1714005900000|2024-04-25 00:45:00|8045|8042|8046.3|8043.3|8046.5|8043.5|8043.3|8040.3|8
1714006200000|2024-04-25 00:50:00|8046|8043|8044|8041|8046.3|8043.3|8044|8041|7
1714006500000|2024-04-25 00:55:00|8045.5|8042.5|8044.8|8041.8|8045.5|8042.5|8041.8|8038.8|21
1714006800000|2024-04-25 01:00:00|8044.3|8041.3|8041.8|8038.8|8044.3|8041.3|8041.5|8038.5|17
1714007100000|2024-04-25 01:05:00|8041.5|8038.5|8040|8037|8042.3|8039.3|8040|8037|6
1714007400000|2024-04-25 01:10:00|8039.8|8036.8|8040.8|8037.8|8040.8|8037.8|8039|8036|13
1714007700000|2024-04-25 01:15:00|8041|8038|8038.5|8035.5|8041|8038|8036.5|8033.5|23
1714008000000|2024-04-25 01:20:00|8038.3|8035.3|8041|8038|8041.8|8038.8|8038.3|8035.3|13
1714008300000|2024-04-25 01:25:00|8040.8|8037.8|8044.8|8041.8|8045|8042|8040.8|8037.8|10
1714008600000|2024-04-25 01:30:00|8044.5|8041.5|8040|8037|8044.5|8041.5|8040|8037|9
1714008900000|2024-04-25 01:35:00|8039.8|8036.8|8039.8|8036.8|8040|8037|8036.5|8033.5|33
1714009200000|2024-04-25 01:40:00|8039.5|8036.5|8036.8|8033.8|8041.3|8038.3|8036.8|8033.8|20
1714009500000|2024-04-25 01:45:00|8036.3|8033.3|8032.3|8029.3|8036.5|8033.5|8032.3|8029.3|16
1714009800000|2024-04-25 01:50:00|8032.5|8029.5|8037.3|8034.3|8037.5|8034.5|8032.5|8029.5|19
1714010100000|2024-04-25 01:55:00|8037.8|8034.8|8035.5|8032.5|8039|8036|8035.5|8032.5|11
1714010400000|2024-04-25 02:00:00|8035.3|8032.3|8039|8036|8039|8036|8034.8|8031.8|20
1714010700000|2024-04-25 02:05:00|8038.8|8035.8|8040.5|8037.5|8041|8038|8038.8|8035.8|7
1714011000000|2024-04-25 02:10:00|8040.3|8037.3|8038.8|8035.8|8040.5|8037.5|8037.8|8034.8|16
1714011300000|2024-04-25 02:15:00|8038.5|8035.5|8036.8|8033.8|8038.8|8035.8|8036.5|8033.5|16
1714011600000|2024-04-25 02:20:00|8036.5|8033.5|8039.5|8036.5|8040.3|8037.3|8036.5|8033.5|11
1714011900000|2024-04-25 02:25:00|8040|8037|8041|8038|8041|8038|8040|8037|3
1714012200000|2024-04-25 02:30:00|8041.3|8038.3|8039.5|8036.5|8042|8039|8039.3|8036.3|19
1714012500000|2024-04-25 02:35:00|8040.3|8037.3|8041|8038|8041.3|8038.3|8039.8|8036.8|8
1714012800000|2024-04-25 02:40:00|8040.8|8037.8|8040.8|8037.8|8040.8|8037.8|8039.3|8036.3|5
1714013100000|2024-04-25 02:45:00|8040.5|8037.5|8041|8038|8041|8038|8039.3|8036.3|7
1714013400000|2024-04-25 02:50:00|8040.5|8037.5|8040.8|8037.8|8042|8039|8039.3|8036.3|7
1714013700000|2024-04-25 02:55:00|8041|8038|8041.3|8038.3|8041.8|8038.8|8039.8|8036.8|8
1714014000000|2024-04-25 03:00:00|8041.5|8038.5|8041.3|8038.3|8042.3|8039.3|8040.8|8037.8|9
1714014300000|2024-04-25 03:05:00|8041.5|8038.5|8039|8036|8041.8|8038.8|8038.5|8035.5|9
1714014600000|2024-04-25 03:10:00|8038.8|8035.8|8038.8|8035.8|8040|8037|8038|8035|9
1714014900000|2024-04-25 03:15:00|8039.3|8036.3|8038.3|8035.3|8039.3|8036.3|8038.3|8035.3|7
1714015200000|2024-04-25 03:20:00|8038.5|8035.5|8037.3|8034.3|8038.5|8035.5|8037|8034|0
1714015500000|2024-04-25 03:25:00|8037.5|8034.5|8036.5|8033.5|8037.8|8034.8|8036|8033|7
1714015800000|2024-04-25 03:30:00|8035.8|8032.8|8034.3|8031.3|8035.8|8032.8|8034.3|8031.3|8
1714016100000|2024-04-25 03:35:00|8034.5|8031.5|8035.8|8032.8|8036|8033|8033.3|8030.3|13
1714016400000|2024-04-25 03:40:00|8036|8033|8034.8|8031.8|8036|8033|8034.8|8031.8|9
1714016700000|2024-04-25 03:45:00|8034.5|8031.5|8034.3|8031.3|8034.5|8031.5|8033.8|8030.8|3
1714017000000|2024-04-25 03:50:00|8034.5|8031.5|8034.5|8031.5|8035|8032|8034.3|8031.3|1
1714017300000|2024-04-25 03:55:00|8035|8032|8036|8033|8036|8033|8035|8032|3
1714017600000|2024-04-25 04:00:00|8035.8|8032.8|8035|8032|8036|8033|8034|8031|5
1714017900000|2024-04-25 04:05:00|8034.8|8031.8|8035.5|8032.5|8035.8|8032.8|8034.8|8031.8|4
1714018200000|2024-04-25 04:10:00|8035.3|8032.3|8037|8034|8037.5|8034.5|8034.3|8031.3|30
1714018500000|2024-04-25 04:15:00|8036.3|8033.3|8036.3|8033.3|8036.5|8033.5|8034.8|8031.8|22
1714018800000|2024-04-25 04:20:00|8036.5|8033.5|8037.5|8034.5|8037.5|8034.5|8035.8|8032.8|3
1714019100000|2024-04-25 04:25:00|8037|8034|8035|8032|8037|8034|8035|8032|4
1714019400000|2024-04-25 04:30:00|8035.3|8032.3|8038|8035|8038|8035|8035.3|8032.3|10
1714019700000|2024-04-25 04:35:00|8038.3|8035.3|8038.8|8035.8|8039.5|8036.5|8037.5|8034.5|6
1714020000000|2024-04-25 04:40:00|8038.5|8035.5|8037|8034|8038.5|8035.5|8037|8034|1
1714020300000|2024-04-25 04:45:00|8037.5|8034.5|8035.3|8032.3|8038.5|8035.5|8035|8032|10
1714020600000|2024-04-25 04:50:00|8035|8032|8036.3|8033.3|8036.8|8033.8|8035|8032|6
1714020900000|2024-04-25 04:55:00|8036.5|8033.5|8037.3|8034.3|8038.3|8035.3|8036.5|8033.5|7
1714021200000|2024-04-25 05:00:00|8037|8034|8035.3|8032.3|8037.5|8034.5|8035.3|8032.3|7
1714021500000|2024-04-25 05:05:00|8035.8|8032.8|8035|8032|8036.3|8033.3|8034.8|8031.8|33
1714021800000|2024-04-25 05:10:00|8034.8|8031.8|8037.8|8034.8|8038.3|8035.3|8034.5|8031.5|43
1714022100000|2024-04-25 05:15:00|8038|8035|8035.3|8032.3|8038.8|8035.8|8034.3|8031.3|93
1714022400000|2024-04-25 05:20:00|8035|8032|8034.8|8031.8|8035.5|8032.5|8032.8|8029.8|22
1714022700000|2024-04-25 05:25:00|8034.3|8031.3|8035.3|8032.3|8036|8033|8033.8|8030.8|5
1714023000000|2024-04-25 05:30:00|8035.5|8032.5|8038.3|8035.3|8038.5|8035.5|8035.5|8032.5|9
1714023300000|2024-04-25 05:35:00|8038|8035|8037|8034|8038.3|8035.3|8036.5|8033.5|3
1714023600000|2024-04-25 05:40:00|8036.3|8033.3|8036.3|8033.3|8038.5|8035.5|8036.3|8033.3|5
1714023900000|2024-04-25 05:45:00|8036.5|8033.5|8038|8035|8039.3|8036.3|8036.5|8033.5|27
1714024200000|2024-04-25 05:50:00|8038.3|8035.3|8035.8|8032.8|8038.3|8035.3|8034.5|8031.5|41
1714024500000|2024-04-25 05:55:00|8036|8033|8034.5|8031.5|8036|8033|8033.8|8030.8|8
1714024800000|2024-04-25 06:00:00|8034.3|8031.3|8047|8045|8053|8051|8030.8|8028.8|770
1714025100000|2024-04-25 06:05:00|8046.8|8044.8|8045.5|8043.5|8052|8050|8044.3|8042.3|318
1714025400000|2024-04-25 06:10:00|8044.8|8042.8|8049|8047|8050.8|8048.8|8044.8|8042.8|171
1714025700000|2024-04-25 06:15:00|8048.8|8046.8|8051|8049|8051.3|8049.3|8047.5|8045.5|129
1714026000000|2024-04-25 06:20:00|8051.3|8049.3|8056|8054|8056.5|8054.5|8049.3|8047.3|226
1714026300000|2024-04-25 06:25:00|8055.5|8053.5|8050|8048|8056.5|8054.5|8050|8048|197
1714026600000|2024-04-25 06:30:00|8049.8|8047.8|8048.8|8046.8|8050.8|8048.8|8045.5|8043.5|194
1714026900000|2024-04-25 06:35:00|8048.5|8046.5|8046|8044|8049|8047|8042.5|8040.5|148
1714027200000|2024-04-25 06:40:00|8045.8|8043.8|8045|8043|8048.3|8046.3|8044.5|8042.5|141
1714027500000|2024-04-25 06:45:00|8046.5|8044.5|8049|8047|8052|8050|8046.5|8044.5|174
1714027800000|2024-04-25 06:50:00|8049.5|8047.5|8050|8048|8050.5|8048.5|8047.3|8045.3|202
1714028100000|2024-04-25 06:55:00|8050.5|8048.5|8077.3|8075.3|8079.5|8077.5|8049|8047|1054
1714028400000|2024-04-25 07:00:00|8076.8|8075.8|8070.8|8069.8|8097.5|8096.5|8066|8065|5691
1714028700000|2024-04-25 07:05:00|8071.5|8070.5|8089.5|8088.5|8092.5|8091.5|8070.5|8069.5|2886
1714029000000|2024-04-25 07:10:00|8089.3|8088.3|8092.5|8091.5|8099.3|8098.3|8086.5|8085.5|1939
1714029300000|2024-04-25 07:15:00|8092.3|8091.3|8079.3|8078.3|8092.5|8091.5|8079.3|8078.3|1440
1714029600000|2024-04-25 07:20:00|8079.5|8078.5|8078|8077|8080.8|8079.8|8073.3|8072.3|1260
1714029900000|2024-04-25 07:25:00|8077.8|8076.8|8072|8071|8078.3|8077.3|8070|8069|731
1714030200000|2024-04-25 07:30:00|8073|8072|8079.8|8078.8|8083.3|8082.3|8073|8072|1049
1714030500000|2024-04-25 07:35:00|8079.5|8078.5|8077|8076|8080.3|8079.3|8074.5|8073.5|567
1714030800000|2024-04-25 07:40:00|8076.8|8075.8|8081.7|8080.7|8082.5|8081.5|8075.5|8074.5|393
1714031100000|2024-04-25 07:45:00|8082|8081|8078.2|8077.2|8084.2|8083.2|8077|8076|506
1714031400000|2024-04-25 07:50:00|8078.5|8077.5|8074.7|8073.7|8079.7|8078.7|8072.7|8071.7|476
1714031700000|2024-04-25 07:55:00|8075.2|8074.2|8078|8077|8078.2|8077.2|8073.5|8072.5|505
1714032000000|2024-04-25 08:00:00|8077.5|8076.5|8078.2|8077.2|8080.7|8079.7|8073.2|8072.2|439
1714032300000|2024-04-25 08:05:00|8078.7|8077.7|8086.2|8085.2|8086.2|8085.2|8078.5|8077.5|437
1714032600000|2024-04-25 08:10:00|8086.5|8085.5|8089.2|8088.2|8092.7|8091.7|8083.5|8082.5|560
1714032900000|2024-04-25 08:15:00|8089.5|8088.5|8095|8094|8096|8095|8089|8088|417
1714033200000|2024-04-25 08:20:00|8095.2|8094.2|8093.5|8092.5|8098.5|8097.5|8093.5|8092.5|472
1714033500000|2024-04-25 08:25:00|8093.7|8092.7|8093|8092|8096|8095|8092|8091|357
1714033800000|2024-04-25 08:30:00|8092.7|8091.7|8091.5|8090.5|8095.2|8094.2|8091.5|8090.5|305
1714034100000|2024-04-25 08:35:00|8091.7|8090.7|8100.2|8099.2|8100.5|8099.5|8091.7|8090.7|389
1714034400000|2024-04-25 08:40:00|8100.5|8099.5|8097.2|8096.2|8104|8103|8096.2|8095.2|455
1714034700000|2024-04-25 08:45:00|8097.5|8096.5|8098.5|8097.5|8099.5|8098.5|8093.5|8092.5|399
1714035000000|2024-04-25 08:50:00|8098.7|8097.7|8099.7|8098.7|8101.2|8100.2|8097|8096|388
1714035300000|2024-04-25 08:55:00|8099.5|8098.5|8096|8095|8100|8099|8095|8094|244
1714035600000|2024-04-25 09:00:00|8096.2|8095.2|8092.7|8091.7|8096.7|8095.7|8091.7|8090.7|439
1714035900000|2024-04-25 09:05:00|8093|8092|8090.2|8089.2|8094.5|8093.5|8088.7|8087.7|505
1714036200000|2024-04-25 09:10:00|8090.5|8089.5|8093|8092|8093.7|8092.7|8089.5|8088.5|279
1714036500000|2024-04-25 09:15:00|8092.7|8091.7|8087.2|8086.2|8093|8092|8087|8086|454
1714036800000|2024-04-25 09:20:00|8087.5|8086.5|8084.7|8083.7|8087.7|8086.7|8083.7|8082.7|334
1714037100000|2024-04-25 09:25:00|8085|8084|8089.5|8088.5|8090|8089|8084.7|8083.7|317
1714037400000|2024-04-25 09:30:00|8089.7|8088.7|8088.2|8087.2|8092.5|8091.5|8087|8086|351
1714037700000|2024-04-25 09:35:00|8088.5|8087.5|8091.7|8090.7|8092.5|8091.5|8088.2|8087.2|248
1714038000000|2024-04-25 09:40:00|8092|8091|8091.5|8090.5|8094.5|8093.5|8089|8088|222
1714038300000|2024-04-25 09:45:00|8091.2|8090.2|8095.7|8094.7|8097|8096|8091.2|8090.2|276
1714038600000|2024-04-25 09:50:00|8095.5|8094.5|8096.7|8095.7|8101.5|8100.5|8095.5|8094.5|402
1714038900000|2024-04-25 09:55:00|8097|8096|8096.2|8095.2|8099|8098|8095.5|8094.5|299
1714039200000|2024-04-25 10:00:00|8096|8095|8094.2|8093.2|8096.2|8095.2|8092.7|8091.7|214
1714039500000|2024-04-25 10:05:00|8094|8093|8091.7|8090.7|8095.5|8094.5|8091.5|8090.5|252
1714039800000|2024-04-25 10:10:00|8092|8091|8089|8088|8093|8092|8088.5|8087.5|284
1714040100000|2024-04-25 10:15:00|8088.5|8087.5|8090.7|8089.7|8092.2|8091.2|8086.7|8085.7|309
1714040400000|2024-04-25 10:20:00|8091|8090|8089|8088|8091.5|8090.5|8087.7|8086.7|211
1714040700000|2024-04-25 10:25:00|8088.7|8087.7|8088|8087|8090.5|8089.5|8086.7|8085.7|227
1714041000000|2024-04-25 10:30:00|8088.2|8087.2|8095.7|8094.7|8097|8096|8087|8086|206
1714041300000|2024-04-25 10:35:00|8095.5|8094.5|8094.2|8093.2|8096.7|8095.7|8093|8092|237
1714041600000|2024-04-25 10:40:00|8094.5|8093.5|8095.5|8094.5|8096.7|8095.7|8092.5|8091.5|211
1714041900000|2024-04-25 10:45:00|8095.2|8094.2|8092.7|8091.7|8097.5|8096.5|8092.7|8091.7|425
1714042200000|2024-04-25 10:50:00|8092.5|8091.5|8091.5|8090.5|8095.5|8094.5|8091.5|8090.5|150
1714042500000|2024-04-25 10:55:00|8091.2|8090.2|8088.2|8087.2|8091.7|8090.7|8087.5|8086.5|337
1714042800000|2024-04-25 11:00:00|8089.2|8088.2|8090.2|8089.2|8091.7|8090.7|8084.7|8083.7|459
1714043100000|2024-04-25 11:05:00|8090.5|8089.5|8089.7|8088.7|8092.5|8091.5|8089.5|8088.5|304
1714043400000|2024-04-25 11:10:00|8089.5|8088.5|8093.7|8092.7|8094|8093|8089.5|8088.5|188
1714043700000|2024-04-25 11:15:00|8093.5|8092.5|8094.2|8093.2|8096.5|8095.5|8093.2|8092.2|230
1714044000000|2024-04-25 11:20:00|8094.5|8093.5|8092|8091|8094.5|8093.5|8090.7|8089.7|113
1714044300000|2024-04-25 11:25:00|8092.2|8091.2|8090.7|8089.7|8093|8092|8090|8089|230
1714044600000|2024-04-25 11:30:00|8091|8090|8092.5|8091.5|8093|8092|8089.7|8088.7|155
1714044900000|2024-04-25 11:35:00|8092|8091|8091.5|8090.5|8092.5|8091.5|8090.2|8089.2|284
1714045200000|2024-04-25 11:40:00|8090.8|8089.8|8095.8|8094.8|8096|8095|8090.3|8089.3|635
1714045500000|2024-04-25 11:45:00|8095.5|8094.5|8098.3|8097.3|8099.3|8098.3|8094.3|8093.3|344
1714045800000|2024-04-25 11:50:00|8098.5|8097.5|8096.3|8095.3|8098.8|8097.8|8095.8|8094.8|344
1714046100000|2024-04-25 11:55:00|8096.8|8095.8|8097.8|8096.8|8098.5|8097.5|8095.8|8094.8|309
1714046400000|2024-04-25 12:00:00|8097.5|8096.5|8097.8|8096.8|8099.8|8098.8|8096.3|8095.3|308
1714046700000|2024-04-25 12:05:00|8098.3|8097.3|8103.3|8102.3|8104.3|8103.3|8096.8|8095.8|246
1714047000000|2024-04-25 12:10:00|8103.5|8102.5|8103|8102|8104.8|8103.8|8102.5|8101.5|397
1714047300000|2024-04-25 12:15:00|8102.8|8101.8|8104.8|8103.8|8107.3|8106.3|8101.3|8100.3|439
1714047600000|2024-04-25 12:20:00|8105.3|8104.3|8099|8098|8105.5|8104.5|8099|8098|383
1714047900000|2024-04-25 12:25:00|8099.3|8098.3|8101|8100|8102.3|8101.3|8098.8|8097.8|290
1714048200000|2024-04-25 12:30:00|8100.8|8099.8|8090.3|8089.3|8105.5|8104.5|8087|8086|1275
1714048500000|2024-04-25 12:35:00|8090.8|8089.8|8082|8081|8094.3|8093.3|8081.8|8080.8|910
1714048800000|2024-04-25 12:40:00|8081.8|8080.8|8075.8|8074.8|8084|8083|8074|8073|830
1714049100000|2024-04-25 12:45:00|8076|8075|8069.3|8068.3|8076.8|8075.8|8068.3|8067.3|601
1714049400000|2024-04-25 12:50:00|8068.8|8067.8|8068.3|8067.3|8070.5|8069.5|8064.8|8063.8|517
1714049700000|2024-04-25 12:55:00|8068|8067|8064.8|8063.8|8068.3|8067.3|8064|8063|712
1714050000000|2024-04-25 13:00:00|8064.5|8063.5|8067.8|8066.8|8072.5|8071.5|8063.3|8062.3|682
1714050300000|2024-04-25 13:05:00|8067.3|8066.3|8057|8056|8067.3|8066.3|8053|8052|692
1714050600000|2024-04-25 13:10:00|8056.8|8055.8|8052.5|8051.5|8057.8|8056.8|8047.8|8046.8|1172
1714050900000|2024-04-25 13:15:00|8052.3|8051.3|8048|8047|8054.8|8053.8|8047.3|8046.3|1411
1714051200000|2024-04-25 13:20:00|8047.8|8046.8|8050|8049|8050.3|8049.3|8046.8|8045.8|595
1714051500000|2024-04-25 13:25:00|8049.8|8048.8|8051.5|8050.5|8054.3|8053.3|8047|8046|789
1714051800000|2024-04-25 13:30:00|8050.8|8049.8|8052.8|8051.8|8062.5|8061.5|8049.8|8048.8|1884
1714052100000|2024-04-25 13:35:00|8052.5|8051.5|8045.5|8044.5|8055.3|8054.3|8044.3|8043.3|1052
1714052400000|2024-04-25 13:40:00|8045.3|8044.3|8053.3|8052.3|8054.5|8053.5|8041.3|8040.3|1355
1714052700000|2024-04-25 13:45:00|8052.8|8051.8|8045.5|8044.5|8054.3|8053.3|8042.5|8041.5|1085
1714053000000|2024-04-25 13:50:00|8045.3|8044.3|8040|8039|8049|8048|8039.3|8038.3|936
1714053300000|2024-04-25 13:55:00|8039.8|8038.8|8045|8044|8048.5|8047.5|8036.8|8035.8|1022
1714053600000|2024-04-25 14:00:00|8045.8|8044.8|8043.8|8042.8|8047.8|8046.8|8039.3|8038.3|1415
1714053900000|2024-04-25 14:05:00|8043.5|8042.5|8050.3|8049.3|8052.8|8051.8|8042.5|8041.5|1058
1714054200000|2024-04-25 14:10:00|8050|8049|8055|8054|8056.8|8055.8|8049.8|8048.8|798
1714054500000|2024-04-25 14:15:00|8054.8|8053.8|8057.3|8056.3|8057.8|8056.8|8052.8|8051.8|898
1714054800000|2024-04-25 14:20:00|8057|8056|8064.7|8063.7|8065|8064|8056.7|8055.7|583
1714055100000|2024-04-25 14:25:00|8064.5|8063.5|8067.7|8066.7|8069.7|8068.7|8062.2|8061.2|680
1714055400000|2024-04-25 14:30:00|8068|8067|8063.2|8062.2|8070.5|8069.5|8062|8061|990
1714055700000|2024-04-25 14:35:00|8063.5|8062.5|8061.2|8060.2|8066|8065|8060.5|8059.5|899
1714056000000|2024-04-25 14:40:00|8061.5|8060.5|8057.5|8056.5|8063|8062|8053|8052|928
1714056300000|2024-04-25 14:45:00|8057.2|8056.2|8060.5|8059.5|8065.5|8064.5|8056|8055|1116
1714056600000|2024-04-25 14:50:00|8060.7|8059.7|8062|8061|8065.5|8064.5|8060.2|8059.2|877
1714056900000|2024-04-25 14:55:00|8061.5|8060.5|8066.5|8065.5|8067.7|8066.7|8059|8058|640
1714057200000|2024-04-25 15:00:00|8066|8065|8069.2|8068.2|8074.2|8073.2|8064|8063|844
1714057500000|2024-04-25 15:05:00|8069|8068|8071|8070|8072|8071|8067.7|8066.7|616
1714057800000|2024-04-25 15:10:00|8071.5|8070.5|8078.7|8077.7|8079|8078|8071|8070|780
1714058100000|2024-04-25 15:15:00|8078.5|8077.5|8078.2|8077.2|8080.7|8079.7|8074.7|8073.7|852
1714058400000|2024-04-25 15:20:00|8078.5|8077.5|8078.2|8077.2|8080.5|8079.5|8075.5|8074.5|879
1714058700000|2024-04-25 15:25:00|8078|8077|8078.5|8076.5|8079|8078|8075.7|8074.7|2714
1714059000000|2024-04-25 15:30:00|8079|8077|8080.5|8078.5|8083|8081|8073.7|8071.7|5409
1714059300000|2024-04-25 15:35:00|8081.5|8079.5|8081|8079|8082.5|8080.5|8079|8077|1472
1714059600000|2024-04-25 15:40:00|8081.2|8079.2|8081|8079|8083|8081|8079.5|8077.5|764
1714059900000|2024-04-25 15:45:00|8081.5|8079.5|8077.5|8075.5|8082.2|8080.2|8077.5|8075.5|733
1714060200000|2024-04-25 15:50:00|8077|8075|8078.5|8076.5|8080.5|8078.5|8077|8075|439
1714060500000|2024-04-25 15:55:00|8078.2|8076.2|8083|8081|8083.5|8081.5|8077.5|8075.5|651
1714060800000|2024-04-25 16:00:00|8082.5|8080.5|8080.2|8078.2|8083|8081|8079|8077|474
1714061100000|2024-04-25 16:05:00|8080.5|8078.5|8080.7|8078.7|8082.2|8080.2|8079|8077|377
1714061400000|2024-04-25 16:10:00|8081|8079|8078.2|8076.2|8082|8080|8077.5|8075.5|256
1714061700000|2024-04-25 16:15:00|8078.5|8076.5|8079.5|8077.5|8081.5|8079.5|8078.5|8076.5|466
1714062000000|2024-04-25 16:20:00|8079.7|8077.7|8081.2|8079.2|8084.5|8082.5|8079.2|8077.2|761
1714062300000|2024-04-25 16:25:00|8081|8079|8079.5|8077.5|8082.2|8080.2|8078.5|8076.5|331
1714062600000|2024-04-25 16:30:00|8079|8077|8078|8076|8079|8077|8076.5|8074.5|191
1714062900000|2024-04-25 16:35:00|8078.5|8076.5|8078.2|8076.2|8079.5|8077.5|8077|8075|164
1714063200000|2024-04-25 16:40:00|8078.5|8076.5|8079|8077|8079.5|8077.5|8077.2|8075.2|147
1714063500000|2024-04-25 16:45:00|8079.2|8077.2|8077.7|8075.7|8080.5|8078.5|8077.2|8075.2|135
1714063800000|2024-04-25 16:50:00|8078|8076|8079|8077|8079.7|8077.7|8077.5|8075.5|185
1714064100000|2024-04-25 16:55:00|8079.2|8077.2|8076.5|8074.5|8081.7|8079.7|8075.5|8073.5|377
1714064400000|2024-04-25 17:00:00|8076.7|8074.7|8078.2|8076.2|8079.7|8077.7|8075.2|8073.2|249
1714064700000|2024-04-25 17:05:00|8078.5|8076.5|8074.7|8072.7|8079.2|8077.2|8074.2|8072.2|205
1714065000000|2024-04-25 17:10:00|8075|8073|8071.5|8069.5|8075|8073|8071.5|8069.5|238
1714065300000|2024-04-25 17:15:00|8071.7|8069.7|8071|8069|8072.5|8070.5|8070|8068|157
1714065600000|2024-04-25 17:20:00|8070.7|8068.7|8066.5|8064.5|8071|8069|8065|8063|227
1714065900000|2024-04-25 17:25:00|8067|8065|8071.7|8069.7|8072.2|8070.2|8066.5|8064.5|196
1714066200000|2024-04-25 17:30:00|8071.5|8069.5|8078|8076|8078.2|8076.2|8070.5|8068.5|193
1714066500000|2024-04-25 17:35:00|8078.2|8076.2|8087.5|8085.5|8087.5|8085.5|8078.2|8076.2|256
1714066800000|2024-04-25 17:40:00|8087.2|8085.2|8085|8083|8087.5|8085.5|8082.2|8080.2|90
1714067100000|2024-04-25 17:45:00|8084.5|8082.5|8088|8086|8090|8088|8084.2|8082.2|130
1714067400000|2024-04-25 17:50:00|8087.7|8085.7|8091.5|8089.5|8091.7|8089.7|8087|8085|105
1714067700000|2024-04-25 17:55:00|8091|8089|8090.5|8088.5|8091|8089|8089|8087|86
1714068000000|2024-04-25 18:00:00|8090.7|8088.7|8089|8087|8091.2|8089.2|8088.2|8086.2|75
1714068300000|2024-04-25 18:05:00|8089.2|8087.2|8089.7|8087.7|8091.2|8089.2|8087.5|8085.5|150
1714068600000|2024-04-25 18:10:00|8089.5|8087.5|8089|8087|8091.2|8089.2|8088.2|8086.2|115
1714068900000|2024-04-25 18:15:00|8089.2|8087.2|8090.2|8088.2|8090.7|8088.7|8089|8087|98
1714069200000|2024-04-25 18:20:00|8090|8088|8089.7|8087.7|8091.5|8089.5|8089.2|8087.2|56
1714069500000|2024-04-25 18:25:00|8089.5|8087.5|8082|8080|8091.5|8089.5|8082|8080|97
1714069800000|2024-04-25 18:30:00|8081.5|8079.5|8084.5|8082.5|8088.5|8086.5|8081.5|8079.5|70
1714070100000|2024-04-25 18:35:00|8084.7|8082.7|8082.5|8080.5|8085.7|8083.7|8081.5|8079.5|93
1714070400000|2024-04-25 18:40:00|8082.2|8080.2|8082.2|8080.2|8084.5|8082.5|8079|8077|64
1714070700000|2024-04-25 18:45:00|8082|8080|8083.7|8081.7|8084.7|8082.7|8082|8080|48
1714071000000|2024-04-25 18:50:00|8083.5|8081.5|8083.5|8081.5|8085|8083|8082|8080|40
1714071300000|2024-04-25 18:55:00|8083.2|8081.2|8087.7|8085.7|8088.5|8086.5|8082|8080|75
1714071600000|2024-04-25 19:00:00|8088|8086|8091.2|8089.2|8092|8090|8087|8085|94
1714071900000|2024-04-25 19:05:00|8091|8089|8089.7|8087.7|8091.2|8089.2|8088|8086|82
1714072200000|2024-04-25 19:10:00|8090|8088|8091|8089|8091.2|8089.2|8088.7|8086.7|62
1714072500000|2024-04-25 19:15:00|8091.5|8089.5|8094.5|8092.5|8095.2|8093.2|8091.2|8089.2|100
1714072800000|2024-04-25 19:20:00|8094|8092|8092.7|8090.7|8096.2|8094.2|8092.5|8090.5|179
1714073100000|2024-04-25 19:25:00|8093|8091|8094.5|8092.5|8095|8093|8091.5|8089.5|110
1714073400000|2024-04-25 19:30:00|8094.2|8092.2|8092.5|8090.5|8094.2|8092.2|8091.5|8089.5|176
1714073700000|2024-04-25 19:35:00|8092.2|8090.2|8091|8089|8093|8091|8089.2|8087.2|125
1714074000000|2024-04-25 19:40:00|8090.7|8088.7|8085.2|8083.2|8091|8089|8085|8083|195
1714074300000|2024-04-25 19:45:00|8085|8083|8084.7|8082.7|8087.5|8085.5|8084.5|8082.5|118
1714074600000|2024-04-25 19:50:00|8085|8083|8086|8084|8087.7|8085.7|8083.7|8081.7|180
1714074900000|2024-04-25 19:55:00|8085.7|8083.7|8089.7|8085.7|8089.9|8086.5|8084.5|8082.5|228
1714075200000|2024-04-25 20:00:00|8089.9|8085.9|8126.2|8122.2|8126.9|8122.9|8087.2|8083.2|0
1714075500000|2024-04-25 20:05:00|8126|8122|8122.4|8118.4|8131.3|8127.3|8122.1|8118.1|0
1714075800000|2024-04-25 20:10:00|8122.3|8118.3|8123.3|8119.3|8125.4|8121.4|8119.3|8115.3|0
1714076100000|2024-04-25 20:15:00|8123.4|8119.4|8126.8|8122.8|8129.4|8125.4|8123.4|8119.4|0
1714076400000|2024-04-25 20:20:00|8126.7|8122.7|8126.5|8122.5|8128.9|8124.9|8125.2|8121.2|0
1714076700000|2024-04-25 20:25:00|8126.4|8122.4|8126.4|8122.4|8126.6|8122.6|8123.5|8119.5|0
1714077000000|2024-04-25 20:30:00|8126.3|8122.3|8128.8|8124.8|8128.8|8124.8|8125.6|8121.6|0
1714077300000|2024-04-25 20:35:00|8128.6|8124.6|8134|8130|8134.3|8130.3|8128.5|8124.5|0
1714077600000|2024-04-25 20:40:00|8134.1|8130.1|8137.8|8133.8|8138.6|8134.6|8133.7|8129.7|0
1714077900000|2024-04-25 20:45:00|8137.7|8133.7|8139.4|8135.4|8139.4|8135.4|8135.1|8131.1|0
1714078200000|2024-04-25 20:50:00|8139.2|8135.2|8139|8135|8140.8|8136.8|8138.8|8134.8|0
1714078500000|2024-04-25 20:55:00|8139.1|8135.1|8135.7|8131.7|8139.4|8135.4|8132.8|8128.8|0
1714078800000|2024-04-25 21:00:00|8135.8|8131.8|8133.2|8129.2|8136.4|8132.4|8133|8129|0
1714079100000|2024-04-25 21:05:00|8133.1|8129.1|8130.8|8126.8|8133.1|8129.1|8130.8|8126.8|0
1714079400000|2024-04-25 21:10:00|8130.7|8126.7|8127.6|8123.6|8130.7|8126.7|8127.6|8123.6|0
1714079700000|2024-04-25 21:15:00|8127.7|8123.7|8128.2|8124.2|8128.3|8124.3|8127|8123|0
1714080000000|2024-04-25 21:20:00|8128.1|8124.1|8129.6|8125.6|8129.7|8125.7|8127.9|8123.9|0
1714080300000|2024-04-25 21:25:00|8130.4|8126.4|8129.9|8125.9|8131.5|8127.5|8129.7|8125.7|0
1714080600000|2024-04-25 21:30:00|8129.8|8125.8|8128.8|8124.8|8129.8|8125.8|8128.3|8124.3|0
1714080900000|2024-04-25 21:35:00|8128.7|8124.7|8129|8125|8129.3|8125.3|8128.4|8124.4|0
1714081200000|2024-04-25 21:40:00|8128.9|8124.9|8127.8|8123.8|8129|8125|8127.5|8123.5|0
1714081500000|2024-04-25 21:45:00|8127.7|8123.7|8126.9|8122.9|8127.8|8123.8|8126.8|8122.8|0
1714081800000|2024-04-25 21:50:00|8126.8|8122.8|8127.6|8123.6|8127.6|8123.6|8126.5|8122.5|0
1714082100000|2024-04-25 21:55:00|8127.5|8123.5|8130|8126|8132.2|8128.2|8127|8123|0
1714082400000|2024-04-25 22:00:00|8131.5|8127.5|8128.8|8124.8|8135|8131|8127.1|8123.1|0
1714082700000|2024-04-25 22:05:00|8128.9|8124.9|8127.2|8123.2|8128.9|8124.9|8125.3|8121.3|0
1714083000000|2024-04-25 22:10:00|8127.3|8123.3|8128|8124|8128|8124|8125.4|8121.4|0
1714083300000|2024-04-25 22:15:00|8128.1|8124.1|8127.5|8123.5|8128.8|8124.8|8127|8123|0
1714083600000|2024-04-25 22:20:00|8127.4|8123.4|8123.6|8119.6|8127.8|8123.8|8122.5|8118.5|0
1714083900000|2024-04-25 22:25:00|8123.7|8119.7|8123.5|8119.5|8124.1|8120.1|8121.7|8117.7|0
1714084200000|2024-04-25 22:30:00|8123.4|8119.4|8124|8120|8124.8|8120.8|8123.4|8119.4|0
1714084500000|2024-04-25 22:35:00|8124.1|8120.1|8124.8|8120.8|8125|8121|8123.8|8119.8|0
1714084800000|2024-04-25 22:40:00|8124.7|8120.7|8125.5|8121.5|8126|8122|8124.4|8120.4|0
1714085100000|2024-04-25 22:45:00|8125.3|8121.3|8125|8121|8125.9|8121.9|8124.7|8120.7|0
1714085400000|2024-04-25 22:50:00|8124.9|8120.9|8123.9|8119.9|8125|8121|8123.9|8119.9|0
1714085700000|2024-04-25 22:55:00|8124|8120|8125|8121|8125|8121|8123.9|8119.9|0
1714086000000|2024-04-25 23:00:00|8124.9|8120.9|8124.6|8120.6|8125.1|8121.1|8122.8|8118.8|0
1714086300000|2024-04-25 23:05:00|8124.7|8120.7|8123.7|8119.7|8124.7|8120.7|8123.2|8119.2|0
1714086600000|2024-04-25 23:10:00|8123.6|8119.6|8122.1|8118.1|8123.6|8119.6|8120.7|8116.7|0
1714086900000|2024-04-25 23:15:00|8122.2|8118.2|8122.7|8118.7|8123|8119|8121.8|8117.8|0
1714087200000|2024-04-25 23:20:00|8122.5|8118.5|8122.5|8118.5|8123.1|8119.1|8122.4|8118.4|0
1714087500000|2024-04-25 23:25:00|8122.4|8118.4|8121.2|8117.2|8122.5|8118.5|8121|8117|0
1714087800000|2024-04-25 23:30:00|8121.3|8117.3|8120.4|8116.4|8122.2|8118.2|8120.4|8116.4|0
1714088100000|2024-04-25 23:35:00|8120.3|8116.3|8119.8|8115.8|8121.2|8117.2|8119.2|8115.2|0
1714088400000|2024-04-25 23:40:00|8119.9|8115.9|8120.9|8116.9|8121|8117|8119.8|8115.8|0
1714088700000|2024-04-25 23:45:00|8111.9|8107.9|8109|8105|8112.2|8108.2|8108|8104|0
1714089000000|2024-04-25 23:50:00|8108.9|8104.9|8106.4|8102.4|8109.2|8105.2|8105.8|8101.8|0
1714089300000|2024-04-25 23:55:00|8106.3|8102.3|8104|8100|8106.3|8102.3|8103.9|8099.9|0
1714089600000|2024-04-26 00:00:00|8113|8109|8094.4|8091.4|8113|8109|8083.9|8080.9|281
1714089900000|2024-04-26 00:05:00|8095.2|8092.2|8107.4|8104.4|8107.9|8104.9|8094.2|8091.2|162
1714090200000|2024-04-26 00:10:00|8107.2|8104.2|8109.9|8106.9|8109.9|8106.9|8105.9|8102.9|77
1714090500000|2024-04-26 00:15:00|8110.4|8107.4|8113.9|8110.9|8114.2|8111.2|8108.4|8105.4|101
1714090800000|2024-04-26 00:20:00|8113.7|8110.7|8111.4|8108.4|8115.9|8112.9|8110.9|8107.9|36
1714091100000|2024-04-26 00:25:00|8110.9|8107.9|8112.4|8109.4|8114.9|8111.9|8110.9|8107.9|21
1714091400000|2024-04-26 00:30:00|8112.7|8109.7|8110.9|8107.9|8114.9|8111.9|8109.7|8106.7|45
1714091700000|2024-04-26 00:35:00|8110.7|8107.7|8111.9|8108.9|8113.4|8110.4|8110.4|8107.4|14
1714092000000|2024-04-26 00:40:00|8112.2|8109.2|8110.9|8107.9|8112.9|8109.9|8110.4|8107.4|11
1714092300000|2024-04-26 00:45:00|8110.7|8107.7|8112.9|8109.9|8113.4|8110.4|8110.7|8107.7|17
1714092600000|2024-04-26 00:50:00|8113.4|8110.4|8112.2|8109.2|8113.4|8110.4|8111.4|8108.4|15
1714092900000|2024-04-26 00:55:00|8111.9|8108.9|8114.4|8111.4|8114.9|8111.9|8111.7|8108.7|15
1714093200000|2024-04-26 01:00:00|8114.9|8111.9|8111.9|8108.9|8115.2|8112.2|8110.4|8107.4|22
1714093500000|2024-04-26 01:05:00|8112.4|8109.4|8113.9|8110.9|8115.2|8112.2|8112.2|8109.2|22
1714093800000|2024-04-26 01:10:00|8113.7|8110.7|8111.9|8108.9|8113.9|8110.9|8111.7|8108.7|11
1714094100000|2024-04-26 01:15:00|8112.2|8109.2|8114.2|8111.2|8116.9|8113.9|8112.2|8109.2|57
1714094400000|2024-04-26 01:20:00|8113.9|8110.9|8116.7|8113.7|8116.7|8113.7|8113.4|8110.4|25
1714094700000|2024-04-26 01:25:00|8116.9|8113.9|8116.4|8113.4|8117.9|8114.9|8116.2|8113.2|11
1714095000000|2024-04-26 01:30:00|8116.7|8113.7|8119.4|8116.4|8120.4|8117.4|8116.7|8113.7|40
1714095300000|2024-04-26 01:35:00|8119.2|8116.2|8119.2|8116.2|8123.2|8120.2|8118.7|8115.7|40
1714095600000|2024-04-26 01:40:00|8118.9|8115.9|8118.7|8115.7|8119.4|8116.4|8118.2|8115.2|4
1714095900000|2024-04-26 01:45:00|8118.4|8115.4|8119.9|8116.9|8121.4|8118.4|8118.2|8115.2|13
1714096200000|2024-04-26 01:50:00|8120.2|8117.2|8120.9|8117.9|8121.9|8118.9|8119.9|8116.9|16
1714096500000|2024-04-26 01:55:00|8121.2|8118.2|8120.9|8117.9|8121.9|8118.9|8119.9|8116.9|4
1714096800000|2024-04-26 02:00:00|8120.7|8117.7|8122.2|8119.2|8122.2|8119.2|8120.2|8117.2|13
1714097100000|2024-04-26 02:05:00|8121.7|8118.7|8124.7|8121.7|8124.7|8121.7|8121.7|8118.7|27
1714097400000|2024-04-26 02:10:00|8125.2|8122.2|8128.9|8125.9|8128.9|8125.9|8125.2|8122.2|39
1714097700000|2024-04-26 02:15:00|8129.2|8126.2|8135.7|8132.7|8135.7|8132.7|8128.2|8125.2|133
1714098000000|2024-04-26 02:20:00|8135.9|8132.9|8153.2|8150.2|8154.7|8151.7|8135.7|8132.7|257
1714098300000|2024-04-26 02:25:00|8152.9|8149.9|8153.7|8150.7|8154.2|8151.2|8150.4|8147.4|35
1714098600000|2024-04-26 02:30:00|8153.9|8150.9|8144.2|8141.2|8153.9|8150.9|8142.4|8139.4|63
1714098900000|2024-04-26 02:35:00|8144.4|8141.4|8141.9|8138.9|8145.7|8142.7|8141.9|8138.9|13
1714099200000|2024-04-26 02:40:00|8141.7|8138.7|8136.9|8133.9|8141.9|8138.9|8136.9|8133.9|35
1714099500000|2024-04-26 02:45:00|8136.7|8133.7|8128.7|8125.7|8136.7|8133.7|8124.9|8121.9|181
1714099800000|2024-04-26 02:50:00|8128.9|8125.9|8129.9|8126.9|8129.9|8126.9|8128.7|8125.7|8
1714100100000|2024-04-26 02:55:00|8130.9|8127.9|8129.9|8126.9|8130.9|8127.9|8129.7|8126.7|23
1714100400000|2024-04-26 03:00:00|8130.2|8127.2|8132.9|8129.9|8132.9|8129.9|8130.2|8127.2|15
1714100700000|2024-04-26 03:05:00|8133.2|8130.2|8132.2|8129.2|8134.2|8131.2|8132.2|8129.2|19
1714101000000|2024-04-26 03:10:00|8133.2|8130.2|8130.9|8127.9|8133.4|8130.4|8130.7|8127.7|29
1714101300000|2024-04-26 03:15:00|8131.2|8128.2|8128.7|8125.7|8131.4|8128.4|8128.4|8125.4|19
1714101600000|2024-04-26 03:20:00|8128.4|8125.4|8136.2|8133.2|8136.2|8133.2|8127.4|8124.4|34
1714101900000|2024-04-26 03:25:00|8135.9|8132.9|8133.7|8130.7|8136.2|8133.2|8132.7|8129.7|20
1714102200000|2024-04-26 03:30:00|8133.4|8130.4|8136.2|8133.2|8137.9|8134.9|8133.4|8130.4|14
1714102500000|2024-04-26 03:35:00|8135.2|8132.2|8133.4|8130.4|8136.7|8133.7|8132.4|8129.4|14
1714102800000|2024-04-26 03:40:00|8133.2|8130.2|8133.2|8130.2|8134.4|8131.4|8132.9|8129.9|8
1714103100000|2024-04-26 03:45:00|8132.7|8129.7|8134.9|8131.9|8134.9|8131.9|8132.7|8129.7|5
1714103400000|2024-04-26 03:50:00|8135.2|8132.2|8135.7|8132.7|8136.4|8133.4|8135.2|8132.2|5
1714103700000|2024-04-26 03:55:00|8135.4|8132.4|8135.2|8132.2|8136.2|8133.2|8134.2|8131.2|13
1714104000000|2024-04-26 04:00:00|8134.9|8131.9|8135.4|8132.4|8136.2|8133.2|8134.9|8131.9|10
1714104300000|2024-04-26 04:05:00|8135.2|8132.2|8134.9|8131.9|8135.9|8132.9|8133.2|8130.2|18
1714104600000|2024-04-26 04:10:00|8135.2|8132.2|8136.2|8133.2|8137.9|8134.9|8134.7|8131.7|72
1714104900000|2024-04-26 04:15:00|8135.9|8132.9|8132.4|8129.4|8135.9|8132.9|8132.2|8129.2|22
1714105200000|2024-04-26 04:20:00|8132.9|8129.9|8136.7|8133.7|8136.7|8133.7|8132.9|8129.9|11
1714105500000|2024-04-26 04:25:00|8136.9|8133.9|8136.7|8133.7|8137.2|8134.2|8135.9|8132.9|11
1714105800000|2024-04-26 04:30:00|8137.2|8134.2|8136.7|8133.7|8137.7|8134.7|8135.9|8132.9|9
1714106100000|2024-04-26 04:35:00|8136.9|8133.9|8134.4|8131.4|8136.9|8133.9|8133.2|8130.2|13
1714106400000|2024-04-26 04:40:00|8134.2|8131.2|8136.4|8133.4|8136.4|8133.4|8134.2|8131.2|7
1714106700000|2024-04-26 04:45:00|8136.2|8133.2|8134.7|8131.7|8136.7|8133.7|8134.7|8131.7|11
1714107000000|2024-04-26 04:50:00|8135.2|8132.2|8132.7|8129.7|8135.2|8132.2|8132.7|8129.7|28
1714107300000|2024-04-26 04:55:00|8132.4|8129.4|8130.9|8127.9|8132.4|8129.4|8129.9|8126.9|19
1714107600000|2024-04-26 05:00:00|8130.7|8127.7|8128.9|8125.9|8130.9|8127.9|8127.7|8124.7|32
1714107900000|2024-04-26 05:05:00|8128.7|8125.7|8127.9|8124.9|8128.7|8125.7|8127.2|8124.2|7
1714108200000|2024-04-26 05:10:00|8128.7|8125.7|8130.4|8127.4|8130.4|8127.4|8128.4|8125.4|20
1714108500000|2024-04-26 05:15:00|8129.9|8126.9|8132.2|8129.2|8132.4|8129.4|8129.7|8126.7|20
1714108800000|2024-04-26 05:20:00|8131.9|8128.9|8132.4|8129.4|8132.4|8129.4|8129.2|8126.2|49
1714109100000|2024-04-26 05:25:00|8132.2|8129.2|8130.4|8127.4|8132.4|8129.4|8129.7|8126.7|19
1714109400000|2024-04-26 05:30:00|8130.2|8127.2|8129.4|8126.4|8131.9|8128.9|8129.2|8126.2|39
1714109700000|2024-04-26 05:35:00|8129.7|8126.7|8131.9|8128.9|8132.4|8129.4|8127.9|8124.9|71
1714110000000|2024-04-26 05:40:00|8131.7|8128.7|8131.4|8128.4|8131.7|8128.7|8129.4|8126.4|36
1714110300000|2024-04-26 05:45:00|8131.7|8128.7|8140.9|8137.9|8140.9|8137.9|8131.4|8128.4|88
1714110600000|2024-04-26 05:50:00|8140.7|8137.7|8147.9|8144.9|8148.2|8145.2|8140.2|8137.2|126
1714110900000|2024-04-26 05:55:00|8146.7|8143.7|8146.2|8143.2|8147.9|8144.9|8145.9|8142.9|22
1714111200000|2024-04-26 06:00:00|8146.4|8143.4|8145.4|8143.4|8151.4|8149.4|8144.4|8142.4|190
1714111500000|2024-04-26 06:05:00|8145.7|8143.7|8141.7|8139.7|8146.4|8144.4|8140.4|8138.4|322
1714111800000|2024-04-26 06:10:00|8141.9|8139.9|8142.4|8140.4|8144.4|8142.4|8140.9|8138.9|158
1714112100000|2024-04-26 06:15:00|8141.9|8139.9|8137.9|8135.9|8143.2|8141.2|8137.9|8135.9|242
1714112400000|2024-04-26 06:20:00|8137.7|8135.7|8138.9|8136.9|8139.2|8137.2|8136.2|8134.2|168
1714112700000|2024-04-26 06:25:00|8139.2|8137.2|8137.4|8135.4|8139.2|8137.2|8136.4|8134.4|101
1714113000000|2024-04-26 06:30:00|8137.7|8135.7|8136.2|8134.2|8139.2|8137.2|8135.2|8133.2|76
1714113300000|2024-04-26 06:35:00|8136.4|8134.4|8135.9|8133.9|8139.9|8137.9|8135.4|8133.4|119
1714113600000|2024-04-26 06:40:00|8136.2|8134.2|8134.2|8132.2|8136.4|8134.4|8133.7|8131.7|136
1714113900000|2024-04-26 06:45:00|8133.9|8131.9|8131.9|8129.9|8134.9|8132.9|8131.2|8129.2|181
1714114200000|2024-04-26 06:50:00|8131.2|8129.2|8132.9|8130.9|8134.7|8132.7|8131.2|8129.2|378
1714114500000|2024-04-26 06:55:00|8133.2|8131.2|8122.9|8120.9|8133.2|8131.2|8122.9|8120.9|484
1714114800000|2024-04-26 07:00:00|8122.4|8120.4|8136.7|8135.7|8141.7|8140.7|8121.9|8120.4|3554
1714115100000|2024-04-26 07:05:00|8136.9|8135.9|8131.4|8130.4|8141.4|8140.4|8130.4|8129.4|1177
1714115400000|2024-04-26 07:10:00|8131.2|8130.2|8134.7|8133.7|8141.2|8140.2|8128.9|8127.9|1063
1714115700000|2024-04-26 07:15:00|8134.2|8133.2|8133.4|8132.4|8136.7|8135.7|8130.9|8129.9|883
1714116000000|2024-04-26 07:20:00|8133.9|8132.9|8132.7|8131.7|8134.4|8133.4|8129.9|8128.9|413
1714116300000|2024-04-26 07:25:00|8132.4|8131.4|8129.2|8128.2|8133.2|8132.2|8124.9|8123.9|440
1714116600000|2024-04-26 07:30:00|8128.9|8127.9|8127.7|8126.7|8131.9|8130.9|8126.4|8125.4|914
1714116900000|2024-04-26 07:35:00|8127.4|8126.4|8130.9|8129.9|8132.7|8131.7|8126.7|8125.7|528
1714117200000|2024-04-26 07:40:00|8131.2|8130.2|8125.8|8124.8|8131.2|8130.2|8124.8|8123.8|338
1714117500000|2024-04-26 07:45:00|8125.5|8124.5|8122.7|8121.7|8125.5|8124.5|8120.9|8119.9|313
1714117800000|2024-04-26 07:50:00|8122.9|8121.9|8121.2|8120.2|8126.2|8125.2|8120.7|8119.7|295
1714118100000|2024-04-26 07:55:00|8121.4|8120.4|8122.4|8121.4|8124.2|8123.2|8118.9|8117.9|515
1714118400000|2024-04-26 08:00:00|8122.2|8121.2|8114.4|8113.4|8122.4|8121.4|8113.2|8112.2|422
1714118700000|2024-04-26 08:05:00|8113.9|8112.9|8118.7|8117.7|8119.2|8118.2|8112.9|8111.9|360
1714119000000|2024-04-26 08:10:00|8118.9|8117.9|8117.7|8116.7|8120.9|8119.9|8114.2|8113.2|383
1714119300000|2024-04-26 08:15:00|8117.2|8116.2|8114.4|8113.4|8117.2|8116.2|8110.7|8109.7|635
1714119600000|2024-04-26 08:20:00|8114.2|8113.2|8107.7|8106.7|8115.7|8114.7|8105.9|8104.9|687
1714119900000|2024-04-26 08:25:00|8107.4|8106.4|8105.7|8104.7|8109.4|8108.4|8105.7|8104.7|258
1714120200000|2024-04-26 08:30:00|8105.4|8104.4|8108.2|8107.2|8109.4|8108.4|8105.4|8104.4|323
1714120500000|2024-04-26 08:35:00|8108.4|8107.4|8105.7|8104.7|8109.2|8108.2|8105.2|8104.2|234
1714120800000|2024-04-26 08:40:00|8105.9|8104.9|8104.2|8103.2|8106.2|8105.2|8101.9|8100.9|511
1714121100000|2024-04-26 08:45:00|8104.4|8103.4|8107.4|8106.4|8109.7|8108.7|8104.2|8103.2|274
1714121400000|2024-04-26 08:50:00|8107.7|8106.7|8104.2|8103.2|8109.7|8108.7|8104.2|8103.2|317
1714121700000|2024-04-26 08:55:00|8104.4|8103.4|8103.7|8102.7|8105.9|8104.9|8103.7|8102.7|262
1714122000000|2024-04-26 09:00:00|8103.4|8102.4|8105.4|8104.4|8106.4|8105.4|8103.4|8102.4|187
1714122300000|2024-04-26 09:05:00|8105.7|8104.7|8109.4|8108.4|8109.7|8108.7|8105.4|8104.4|227
1714122600000|2024-04-26 09:10:00|8109.7|8108.7|8105.7|8104.7|8109.7|8108.7|8105.7|8104.7|175
1714122900000|2024-04-26 09:15:00|8105.9|8104.9|8107.9|8106.9|8108.4|8107.4|8105.2|8104.2|299
1714123200000|2024-04-26 09:20:00|8107.7|8106.7|8110.9|8109.9|8111.4|8110.4|8107.7|8106.7|325
1714123500000|2024-04-26 09:25:00|8111.2|8110.2|8111.2|8110.2|8113.2|8112.2|8109.2|8108.2|231
1714123800000|2024-04-26 09:30:00|8111.4|8110.4|8115.9|8114.9|8116.2|8115.2|8109.4|8108.4|235
1714124100000|2024-04-26 09:35:00|8116.2|8115.2|8117.9|8116.9|8118.2|8117.2|8116.2|8115.2|170
1714124400000|2024-04-26 09:40:00|8118.2|8117.2|8116.4|8115.4|8118.7|8117.7|8116.4|8115.4|98
1714124700000|2024-04-26 09:45:00|8116.7|8115.7|8117.7|8116.7|8118.7|8117.7|8115.7|8114.7|108
1714125000000|2024-04-26 09:50:00|8117.9|8116.9|8118.7|8117.7|8118.7|8117.7|8116.4|8115.4|136
1714125300000|2024-04-26 09:55:00|8118.4|8117.4|8115.4|8114.4|8119.2|8118.2|8115.2|8114.2|144
1714125600000|2024-04-26 10:00:00|8115.7|8114.7|8114.4|8113.4|8115.9|8114.9|8111.2|8110.2|189
1714125900000|2024-04-26 10:05:00|8114.7|8113.7|8110.2|8109.2|8115.2|8114.2|8110.2|8109.2|103
1714126200000|2024-04-26 10:10:00|8110.7|8109.7|8106.9|8105.9|8111.4|8110.4|8106.7|8105.7|250
1714126500000|2024-04-26 10:15:00|8107.2|8106.2|8107.2|8106.2|8107.2|8106.2|8105.7|8104.7|289
1714126800000|2024-04-26 10:20:00|8107.4|8106.4|8110.2|8109.2|8111.2|8110.2|8107.4|8106.4|153
1714127100000|2024-04-26 10:25:00|8110.4|8109.4|8110.7|8109.7|8111.2|8110.2|8108.2|8107.2|152
1714127400000|2024-04-26 10:30:00|8110.9|8109.9|8104.2|8103.2|8110.9|8109.9|8103.2|8102.2|1373
1714127700000|2024-04-26 10:35:00|8104.4|8103.4|8112.9|8111.9|8112.9|8111.9|8103.2|8102.2|266
1714128000000|2024-04-26 10:40:00|8113.2|8112.2|8114.7|8113.7|8115.4|8114.4|8112.9|8111.9|226
1714128300000|2024-04-26 10:45:00|8114.9|8113.9|8117.7|8116.7|8117.7|8116.7|8114.2|8113.2|220
1714128600000|2024-04-26 10:50:00|8117.9|8116.9|8112.7|8111.7|8118.7|8117.7|8110.9|8109.9|373
1714128900000|2024-04-26 10:55:00|8112.9|8111.9|8113.4|8112.4|8115.9|8114.9|8111.2|8110.2|394
1714129200000|2024-04-26 11:00:00|8112.9|8111.9|8118.4|8117.4|8118.4|8117.4|8112.9|8111.9|268
1714129500000|2024-04-26 11:05:00|8118.7|8117.7|8117.2|8116.2|8119.2|8118.2|8117.2|8116.2|276
1714129800000|2024-04-26 11:10:00|8117.4|8116.4|8118.4|8117.4|8119.2|8118.2|8117.2|8116.2|213
1714130100000|2024-04-26 11:15:00|8118.7|8117.7|8119.4|8118.4|8119.9|8118.9|8117.7|8116.7|214
1714130400000|2024-04-26 11:20:00|8119.7|8118.7|8118.9|8117.9|8122.2|8121.2|8118.7|8117.7|178
1714130700000|2024-04-26 11:25:00|8119.2|8118.2|8118.2|8117.2|8119.4|8118.4|8117.7|8116.7|206
1714131000000|2024-04-26 11:30:00|8118.7|8117.7|8116.9|8115.9|8119.7|8118.7|8116.2|8115.2|237
1714131300000|2024-04-26 11:35:00|8116.7|8115.7|8113.2|8112.2|8118.2|8117.2|8113.2|8112.2|205
1714131600000|2024-04-26 11:40:00|8112.9|8111.9|8116.6|8115.6|8116.6|8115.6|8111.4|8110.4|361
1714131900000|2024-04-26 11:45:00|8116.9|8115.9|8114.9|8113.9|8118.1|8117.1|8114.9|8113.9|271
1714132200000|2024-04-26 11:50:00|8115.1|8114.1|8118.4|8117.4|8119.9|8118.9|8114.4|8113.4|314
1714132500000|2024-04-26 11:55:00|8118.6|8117.6|8115.9|8114.9|8118.9|8117.9|8115.6|8114.6|179
1714132800000|2024-04-26 12:00:00|8116.1|8115.1|8118.4|8117.4|8121.1|8120.1|8114.9|8113.9|1235
1714133100000|2024-04-26 12:05:00|8118.1|8117.1|8114.9|8113.9|8118.4|8117.4|8113.9|8112.9|255
1714133400000|2024-04-26 12:10:00|8115.1|8114.1|8115.9|8114.9|8118.9|8117.9|8114.1|8113.1|229
1714133700000|2024-04-26 12:15:00|8115.6|8114.6|8115.6|8114.6|8117.9|8116.9|8114.9|8113.9|302
1714134000000|2024-04-26 12:20:00|8115.4|8114.4|8118.4|8117.4|8119.1|8118.1|8115.4|8114.4|199
1714134300000|2024-04-26 12:25:00|8118.6|8117.6|8110.6|8109.6|8119.9|8118.9|8109.9|8108.9|298
1714134600000|2024-04-26 12:30:00|8110.4|8109.4|8124.6|8123.6|8130.6|8129.6|8110.1|8109.1|1055
1714134900000|2024-04-26 12:35:00|8125.1|8124.1|8132.1|8131.1|8132.6|8131.6|8121.4|8120.4|827
1714135200000|2024-04-26 12:40:00|8131.9|8130.9|8126.4|8125.4|8131.9|8130.9|8122.4|8121.4|334
1714135500000|2024-04-26 12:45:00|8126.6|8125.6|8119.1|8118.1|8127.9|8126.9|8116.1|8115.1|305
1714135800000|2024-04-26 12:50:00|8118.9|8117.9|8115.9|8114.9|8120.6|8119.6|8112.9|8111.9|312
1714136100000|2024-04-26 12:55:00|8115.6|8114.6|8124.1|8123.1|8124.6|8123.6|8115.6|8114.6|320
1714136400000|2024-04-26 13:00:00|8124.4|8123.4|8121.1|8120.1|8127.9|8126.9|8120.4|8119.4|539
1714136700000|2024-04-26 13:05:00|8121.4|8120.4|8118.4|8117.4|8122.4|8121.4|8115.1|8114.1|504
1714137000000|2024-04-26 13:10:00|8118.6|8117.6|8117.9|8116.9|8122.6|8121.6|8116.9|8115.9|226
1714137300000|2024-04-26 13:15:00|8118.4|8117.4|8123.4|8122.4|8123.9|8122.9|8116.4|8115.4|319
1714137600000|2024-04-26 13:20:00|8123.6|8122.6|8125.4|8124.4|8126.4|8125.4|8121.9|8120.9|333
1714137900000|2024-04-26 13:25:00|8125.9|8124.9|8124.9|8123.9|8128.6|8127.6|8121.4|8120.4|436
1714138200000|2024-04-26 13:30:00|8123.9|8122.9|8123.6|8122.6|8129.1|8128.1|8119.9|8118.9|1479
1714138500000|2024-04-26 13:35:00|8123.9|8122.9|8136.1|8135.1|8136.1|8135.1|8121.4|8120.4|639
1714138800000|2024-04-26 13:40:00|8136.4|8135.4|8135.9|8134.9|8137.4|8136.4|8133.4|8132.4|767
1714139100000|2024-04-26 13:45:00|8136.1|8135.1|8134.6|8133.6|8136.4|8135.4|8130.9|8129.9|727
1714139400000|2024-04-26 13:50:00|8134.9|8133.9|8134.4|8133.4|8136.6|8135.6|8131.4|8130.4|836
1714139700000|2024-04-26 13:55:00|8134.6|8133.6|8132.9|8131.9|8136.9|8135.9|8130.9|8129.9|635
1714140000000|2024-04-26 14:00:00|8132.6|8131.6|8138.9|8137.9|8139.6|8138.6|8130.9|8129.9|833
1714140300000|2024-04-26 14:05:00|8139.4|8138.4|8135.4|8134.4|8142.4|8141.4|8133.4|8132.4|723
1714140600000|2024-04-26 14:10:00|8135.6|8134.6|8140.1|8139.1|8140.4|8139.4|8135.6|8134.6|752
1714140900000|2024-04-26 14:15:00|8139.9|8138.9|8138.4|8137.4|8141.4|8140.4|8136.6|8135.6|518
1714141200000|2024-04-26 14:20:00|8138.6|8137.6|8144.9|8143.9|8145.4|8144.4|8138.6|8137.6|737
1714141500000|2024-04-26 14:25:00|8145.1|8144.1|8143.9|8142.9|8145.6|8144.6|8141.4|8140.4|563
1714141800000|2024-04-26 14:30:00|8144.4|8143.4|8146.4|8145.4|8150.1|8149.1|8143.9|8142.9|732
1714142100000|2024-04-26 14:35:00|8145.9|8144.9|8141.1|8140.1|8147.4|8146.4|8137.9|8136.9|685
1714142400000|2024-04-26 14:40:00|8141.4|8140.4|8139.4|8138.4|8142.9|8141.9|8138.9|8137.9|769
1714142700000|2024-04-26 14:45:00|8138.9|8137.9|8142.1|8141.1|8143.9|8142.9|8137.4|8136.4|695
1714143000000|2024-04-26 14:50:00|8141.9|8140.9|8141.8|8140.8|8144|8143|8138.9|8137.9|693
1714143300000|2024-04-26 14:55:00|8141.6|8140.6|8139.7|8138.7|8142.7|8141.7|8138.9|8137.9|751
1714143600000|2024-04-26 15:00:00|8139.9|8138.9|8140.2|8139.2|8141.2|8140.2|8136.9|8135.9|668
1714143900000|2024-04-26 15:05:00|8140.4|8139.4|8144.7|8143.7|8145.9|8144.9|8139.7|8138.7|768
1714144200000|2024-04-26 15:10:00|8145.2|8144.2|8142.7|8141.7|8145.7|8144.7|8138.7|8137.7|912
1714144500000|2024-04-26 15:15:00|8142.2|8141.2|8142.7|8141.7|8144.2|8143.2|8140.2|8139.2|918
1714144800000|2024-04-26 15:20:00|8142.9|8141.9|8142.7|8141.7|8145.9|8144.9|8142.7|8141.7|1625
1714145100000|2024-04-26 15:25:00|8143.2|8142.2|8145.9|8143.9|8146.2|8145.2|8142.7|8141.7|3130
1714145400000|2024-04-26 15:30:00|8146.2|8144.2|8141.4|8139.4|8146.2|8144.2|8139.2|8137.2|7694
1714145700000|2024-04-26 15:35:00|8141.2|8139.2|8145.2|8143.2|8145.7|8143.7|8139.2|8137.2|1820
1714146000000|2024-04-26 15:40:00|8145.7|8143.7|8152.7|8150.7|8152.7|8150.7|8144.7|8142.7|867
1714146300000|2024-04-26 15:45:00|8152.4|8150.4|8154.2|8152.2|8154.7|8152.7|8152.2|8150.2|744
1714146600000|2024-04-26 15:50:00|8154.7|8152.7|8152.9|8150.9|8154.7|8152.7|8151.7|8149.7|454
1714146900000|2024-04-26 15:55:00|8152.7|8150.7|8152.7|8150.7|8152.7|8150.7|8150.2|8148.2|328
1714147200000|2024-04-26 16:00:00|8152.9|8150.9|8152.7|8150.7|8152.9|8150.9|8148.7|8146.7|469
1714147500000|2024-04-26 16:05:00|8152.2|8150.2|8154.2|8152.2|8155.7|8153.7|8150.7|8148.7|227
1714147800000|2024-04-26 16:10:00|8154.4|8152.4|8157.2|8155.2|8157.7|8155.7|8154.2|8152.2|378
1714148100000|2024-04-26 16:15:00|8157.4|8155.4|8159.2|8157.2|8159.2|8157.2|8156.2|8154.2|276
1714148400000|2024-04-26 16:20:00|8158.7|8156.7|8158.7|8156.7|8159.2|8157.2|8157.7|8155.7|200
1714148700000|2024-04-26 16:25:00|8158.9|8156.9|8159.2|8157.2|8159.7|8157.7|8156.9|8154.9|289
1714149000000|2024-04-26 16:30:00|8158.7|8156.7|8161.2|8159.2|8161.2|8159.2|8158.7|8156.7|168
1714149300000|2024-04-26 16:35:00|8160.9|8158.9|8159.7|8157.7|8161.2|8159.2|8158.2|8156.2|223
1714149600000|2024-04-26 16:40:00|8159.4|8157.4|8157.2|8155.2|8159.9|8157.9|8157.2|8155.2|154
1714149900000|2024-04-26 16:45:00|8157.4|8155.4|8158.7|8156.7|8159.9|8157.9|8156.7|8154.7|309
1714150200000|2024-04-26 16:50:00|8158.9|8156.9|8158.2|8156.2|8159.2|8157.2|8157.2|8155.2|106
1714150500000|2024-04-26 16:55:00|8157.9|8155.9|8158.7|8156.7|8158.7|8156.7|8157.2|8155.2|202
1714150800000|2024-04-26 17:00:00|8158.4|8156.4|8157.7|8155.7|8159.7|8157.7|8157.2|8155.2|229
1714151100000|2024-04-26 17:05:00|8157.9|8155.9|8156.2|8154.2|8158.2|8156.2|8155.4|8153.4|65
1714151400000|2024-04-26 17:10:00|8156.4|8154.4|8158.7|8156.7|8158.7|8156.7|8156.4|8154.4|92
1714151700000|2024-04-26 17:15:00|8158.2|8156.2|8159.2|8157.2|8160.7|8158.7|8158.2|8156.2|121
1714152000000|2024-04-26 17:20:00|8159.4|8157.4|8159.9|8157.9|8161.7|8159.7|8159.2|8157.2|123
1714152300000|2024-04-26 17:25:00|8160.2|8158.2|8158.7|8156.7|8161.4|8159.4|8157.9|8155.9|80
1714152600000|2024-04-26 17:30:00|8158.9|8156.9|8161.4|8159.4|8161.7|8159.7|8157.7|8155.7|93
1714152900000|2024-04-26 17:35:00|8161.7|8159.7|8162.2|8160.2|8163.2|8161.2|8161.4|8159.4|185
1714153200000|2024-04-26 17:40:00|8161.9|8159.9|8160.2|8158.2|8162.2|8160.2|8158.2|8156.2|148
1714153500000|2024-04-26 17:45:00|8160.4|8158.4|8162.7|8160.7|8163.2|8161.2|8160.4|8158.4|68
1714153800000|2024-04-26 17:50:00|8163.2|8161.2|8161.4|8159.4|8163.2|8161.2|8161.2|8159.2|105
1714154100000|2024-04-26 17:55:00|8161.7|8159.7|8159.7|8157.7|8161.7|8159.7|8158.7|8156.7|91
1714154400000|2024-04-26 18:00:00|8159.4|8157.4|8162.2|8160.2|8163.7|8161.7|8157.7|8155.7|409
1714154700000|2024-04-26 18:05:00|8161.9|8159.9|8164.7|8162.7|8164.7|8162.7|8161.7|8159.7|84
1714155000000|2024-04-26 18:10:00|8164.4|8162.4|8161.9|8159.9|8164.7|8162.7|8161.7|8159.7|69
1714155300000|2024-04-26 18:15:00|8162.2|8160.2|8160.9|8158.9|8163.2|8161.2|8160.9|8158.9|89
1714155600000|2024-04-26 18:20:00|8161.2|8159.2|8160.7|8158.7|8161.7|8159.7|8160.2|8158.2|76
1714155900000|2024-04-26 18:25:00|8160.9|8158.9|8160.7|8158.7|8160.9|8158.9|8158.7|8156.7|62
1714156200000|2024-04-26 18:30:00|8160.9|8158.9|8158.4|8156.4|8160.9|8158.9|8157.7|8155.7|83
1714156500000|2024-04-26 18:35:00|8158.9|8156.9|8163.4|8161.4|8163.7|8161.7|8158.9|8156.9|191
1714156800000|2024-04-26 18:40:00|8163.7|8161.7|8164.7|8162.7|8165.7|8163.7|8162.7|8160.7|163
1714157100000|2024-04-26 18:45:00|8164.4|8162.4|8164.7|8162.7|8165.2|8163.2|8162.7|8160.7|94
1714157400000|2024-04-26 18:50:00|8164.2|8162.2|8161.7|8159.7|8164.7|8162.7|8161.2|8159.2|170
1714157700000|2024-04-26 18:55:00|8161.4|8159.4|8164.7|8162.7|8165.2|8163.2|8160.2|8158.2|176
1714158000000|2024-04-26 19:00:00|8164.4|8162.4|8163.9|8161.9|8165.2|8163.2|8162.9|8160.9|190
1714158300000|2024-04-26 19:05:00|8163.7|8161.7|8162.9|8160.9|8163.7|8161.7|8162.4|8160.4|104
1714158600000|2024-04-26 19:10:00|8162.7|8160.7|8163.7|8161.7|8164.2|8162.2|8162.7|8160.7|117
1714158900000|2024-04-26 19:15:00|8163.4|8161.4|8163.2|8161.2|8164.2|8162.2|8161.7|8159.7|120
1714159200000|2024-04-26 19:20:00|8162.7|8160.7|8163.7|8161.7|8164.2|8162.2|8162.7|8160.7|125
1714159500000|2024-04-26 19:25:00|8163.2|8161.2|8163.2|8161.2|8163.7|8161.7|8160.7|8158.7|157
1714159800000|2024-04-26 19:30:00|8162.9|8160.9|8158.2|8156.2|8162.9|8160.9|8157.4|8155.4|203
1714160100000|2024-04-26 19:35:00|8158.4|8156.4|8156.2|8154.2|8159.7|8157.7|8155.7|8153.7|178
1714160400000|2024-04-26 19:40:00|8155.9|8153.9|8156.7|8154.7|8159.7|8157.7|8155.2|8153.2|183
1714160700000|2024-04-26 19:45:00|8156.4|8154.4|8158.7|8156.7|8160.4|8158.4|8155.9|8153.9|206
1714161000000|2024-04-26 19:50:00|8158.4|8156.4|8155.2|8153.2|8158.7|8156.7|8154.9|8152.9|323
1714161300000|2024-04-26 19:55:00|8155.7|8153.7|8155.4|8151.4|8157.2|8155.2|8152.7|8150.7|649
1714161600000|2024-04-26 20:00:00|8154.5|8150.5|8156|8152|8156.7|8152.7|8154|8150|0
1714161900000|2024-04-26 20:05:00|8155.9|8151.9|8155.8|8151.8|8156.9|8152.9|8155.8|8151.8|0
1714162200000|2024-04-26 20:10:00|8155.9|8151.9|8154.6|8150.6|8156.1|8152.1|8154.1|8150.1|0
1714162500000|2024-04-26 20:15:00|8154.9|8150.9|8155.3|8151.3|8155.7|8151.7|8154.5|8150.5|0
1714162800000|2024-04-26 20:20:00|8155.4|8151.4|8155.3|8151.3|8155.7|8151.7|8155.1|8151.1|0
1714163100000|2024-04-26 20:25:00|8155.2|8151.2|8155.3|8151.3|8155.3|8151.3|8154.8|8150.8|0
1714163400000|2024-04-26 20:30:00|8155|8151|8155.8|8151.8|8155.8|8151.8|8154.5|8150.5|0
1714163700000|2024-04-26 20:35:00|8155.6|8151.6|8155.9|8151.9|8156.2|8152.2|8155.6|8151.6|0
1714164000000|2024-04-26 20:40:00|8156.2|8152.2|8157.4|8153.4|8157.4|8153.4|8155.9|8151.9|0
1714164300000|2024-04-26 20:45:00|8157.5|8153.5|8158.2|8154.2|8158.3|8154.3|8157.4|8153.4|0
1714164600000|2024-04-26 20:50:00|8158.1|8154.1|8157.9|8153.9|8158.1|8154.1|8157.7|8153.7|0
1714164900000|2024-04-26 20:55:00|8157.8|8153.8|8158.9|8154.9|8158.9|8154.9|8157.6|8153.6|0
1714341600000|2024-04-28 22:00:00|8164.7|8160.7|8164.9|8160.9|8165.8|8161.8|8164|8160|0
1714341900000|2024-04-28 22:05:00|8165|8161|8166.3|8162.3|8166.3|8162.3|8164.9|8160.9|0
1714342200000|2024-04-28 22:10:00|8167.1|8163.1|8169.6|8165.6|8170.1|8166.1|8167.1|8163.1|0
1714342500000|2024-04-28 22:15:00|8169.5|8165.5|8169.8|8165.8|8170.7|8166.7|8169|8165|0
1714342800000|2024-04-28 22:20:00|8169.9|8165.9|8168.6|8164.6|8170.3|8166.3|8168.4|8164.4|0
1714343100000|2024-04-28 22:25:00|8168.5|8164.5|8165.9|8161.9|8168.9|8164.9|8165.9|8161.9|0
1714343400000|2024-04-28 22:30:00|8166|8162|8160.4|8156.4|8166.5|8162.5|8160.3|8156.3|0
1714343700000|2024-04-28 22:35:00|8161.4|8157.4|8159.2|8155.2|8161.4|8157.4|8159.1|8155.1|0
1714344000000|2024-04-28 22:40:00|8159.3|8155.3|8161.5|8157.5|8161.7|8157.7|8159.3|8155.3|0
1714344300000|2024-04-28 22:45:00|8161.6|8157.6|8163.1|8159.1|8163.8|8159.8|8161.6|8157.6|0
1714344600000|2024-04-28 22:50:00|8163|8159|8163.2|8159.2|8163.9|8159.9|8162.9|8158.9|0
1714344900000|2024-04-28 22:55:00|8163.3|8159.3|8165.4|8161.4|8165.5|8161.5|8163.1|8159.1|0
1714345200000|2024-04-28 23:00:00|8165.5|8161.5|8165.1|8161.1|8166.2|8162.2|8164.5|8160.5|0
1714345500000|2024-04-28 23:05:00|8165.2|8161.2|8166.1|8162.1|8167|8163|8165.2|8161.2|0
1714345800000|2024-04-28 23:10:00|8166|8162|8164.9|8160.9|8166|8162|8164.9|8160.9|0
1714346100000|2024-04-28 23:15:00|8165|8161|8166.1|8162.1|8166.1|8162.1|8164.9|8160.9|0
1714346400000|2024-04-28 23:20:00|8166|8162|8166.1|8162.1|8166.3|8162.3|8166|8162|0
1714346700000|2024-04-28 23:25:00|8166.2|8162.2|8166.8|8162.8|8167|8163|8166|8162|0
1714347000000|2024-04-28 23:30:00|8166.7|8162.7|8167.7|8163.7|8168.5|8164.5|8166.2|8162.2|0
1714347300000|2024-04-28 23:35:00|8167.6|8163.6|8169.2|8165.2|8169.2|8165.2|8167.4|8163.4|0
1714347600000|2024-04-28 23:40:00|8169.3|8165.3|8168.4|8164.4|8169.8|8165.8|8168.4|8164.4|0
1714347900000|2024-04-28 23:45:00|8169.3|8165.3|8167.8|8163.8|8169.3|8165.3|8167.8|8163.8|0
1714348200000|2024-04-28 23:50:00|8167.9|8163.9|8169.8|8165.8|8170.2|8166.2|8167.9|8163.9|0
1714348500000|2024-04-28 23:55:00|8169.7|8165.7|8172.2|8168.2|8172.2|8168.2|8169.7|8165.7|0
1714348800000|2024-04-29 00:00:00|8171.6|8167.6|8174.1|8171.1|8176.6|8173.6|8170.4|8167.4|174
1714349100000|2024-04-29 00:05:00|8174.4|8171.4|8172.6|8169.6|8178.1|8175.1|8171.6|8168.6|89
1714349400000|2024-04-29 00:10:00|8172.9|8169.9|8169.9|8166.9|8176.1|8173.1|8169.1|8166.1|40
1714349700000|2024-04-29 00:15:00|8170.1|8167.1|8168.6|8165.6|8170.9|8167.9|8167.9|8164.9|54
1714350000000|2024-04-29 00:20:00|8168.9|8165.9|8174.9|8171.9|8175.4|8172.4|8168.9|8165.9|112
1714350300000|2024-04-29 00:25:00|8175.1|8172.1|8177.9|8174.9|8178.1|8175.1|8174.1|8171.1|62
1714350600000|2024-04-29 00:30:00|8178.6|8175.6|8181.9|8178.9|8183.1|8180.1|8178.6|8175.6|114
1714350900000|2024-04-29 00:35:00|8182.9|8179.9|8182.1|8179.1|8184.9|8181.9|8182.1|8179.1|58
1714351200000|2024-04-29 00:40:00|8181.6|8178.6|8179.6|8176.6|8181.6|8178.6|8179.4|8176.4|33
1714351500000|2024-04-29 00:45:00|8179.9|8176.9|8180.1|8177.1|8180.4|8177.4|8178.6|8175.6|21
1714351800000|2024-04-29 00:50:00|8179.9|8176.9|8181.4|8178.4|8182.6|8179.6|8179.9|8176.9|7
1714352100000|2024-04-29 00:55:00|8181.9|8178.9|8179.4|8176.4|8182.6|8179.6|8179.1|8176.1|3
1714352400000|2024-04-29 01:00:00|8179.6|8176.6|8180.4|8177.4|8180.6|8177.6|8177.9|8174.9|22
1714352700000|2024-04-29 01:05:00|8180.6|8177.6|8183.9|8180.9|8184.6|8181.6|8180.6|8177.6|5
1714353000000|2024-04-29 01:10:00|8184.4|8181.4|8182.6|8179.6|8184.4|8181.4|8180.9|8177.9|8
1714353300000|2024-04-29 01:15:00|8183.1|8180.1|8185.6|8182.6|8187.1|8184.1|8183.1|8180.1|17
1714353600000|2024-04-29 01:20:00|8185.9|8182.9|8185.6|8182.6|8186.1|8183.1|8185.4|8182.4|4
1714353900000|2024-04-29 01:25:00|8185.9|8182.9|8187.1|8184.1|8187.6|8184.6|8184.4|8181.4|21
1714354200000|2024-04-29 01:30:00|8186.6|8183.6|8187.1|8184.1|8187.4|8184.4|8186.1|8183.1|9
1714354500000|2024-04-29 01:35:00|8187.4|8184.4|8188.9|8185.9|8189.9|8186.9|8187.4|8184.4|10
1714354800000|2024-04-29 01:40:00|8188.6|8185.6|8187.4|8184.4|8188.9|8185.9|8186.9|8183.9|3
1714355100000|2024-04-29 01:45:00|8187.9|8184.9|8186.4|8183.4|8188.4|8185.4|8185.9|8182.9|10
1714355400000|2024-04-29 01:50:00|8186.6|8183.6|8187.9|8184.9|8188.4|8185.4|8186.4|8183.4|7
1714355700000|2024-04-29 01:55:00|8187.6|8184.6|8189.6|8186.6|8190.4|8187.4|8186.4|8183.4|15
1714356000000|2024-04-29 02:00:00|8189.4|8186.4|8186.4|8183.4|8189.4|8186.4|8186.4|8183.4|9
1714356300000|2024-04-29 02:05:00|8186.1|8183.1|8188.1|8185.1|8188.4|8185.4|8185.1|8182.1|10
1714356600000|2024-04-29 02:10:00|8188.4|8185.4|8188.6|8185.6|8189.6|8186.6|8188.1|8185.1|8
1714356900000|2024-04-29 02:15:00|8188.4|8185.4|8188.1|8185.1|8188.6|8185.6|8187.1|8184.1|20
1714357200000|2024-04-29 02:20:00|8188.4|8185.4|8188.1|8185.1|8190.9|8187.9|8188.1|8185.1|15
1714357500000|2024-04-29 02:25:00|8187.9|8184.9|8189.4|8186.4|8191.1|8188.1|8187.4|8184.4|2
1714357800000|2024-04-29 02:30:00|8189.6|8186.6|8192.1|8189.1|8192.4|8189.4|8189.4|8186.4|6
1714358100000|2024-04-29 02:35:00|8192.4|8189.4|8191.6|8188.6|8192.9|8189.9|8191.4|8188.4|8
1714358400000|2024-04-29 02:40:00|8191.4|8188.4|8190.4|8187.4|8191.6|8188.6|8189.9|8186.9|4
1714358700000|2024-04-29 02:45:00|8190.6|8187.6|8191.4|8188.4|8192.1|8189.1|8188.6|8185.6|18
1714359000000|2024-04-29 02:50:00|8191.1|8188.1|8191.1|8188.1|8191.4|8188.4|8190.9|8187.9|2
1714359300000|2024-04-29 02:55:00|8191.4|8188.4|8190.9|8187.9|8191.4|8188.4|8189.1|8186.1|12
1714359600000|2024-04-29 03:00:00|8190.6|8187.6|8192.6|8189.6|8193.1|8190.1|8190.4|8187.4|12
1714359900000|2024-04-29 03:05:00|8192.4|8189.4|8191.6|8188.6|8193.1|8190.1|8190.1|8187.1|11
1714360200000|2024-04-29 03:10:00|8192.1|8189.1|8192.1|8189.1|8194.1|8191.1|8191.9|8188.9|6
1714360500000|2024-04-29 03:15:00|8191.9|8188.9|8192.4|8189.4|8192.4|8189.4|8190.4|8187.4|8
1714360800000|2024-04-29 03:20:00|8192.6|8189.6|8189.9|8186.9|8193.1|8190.1|8189.9|8186.9|9
1714361100000|2024-04-29 03:25:00|8189.6|8186.6|8188.6|8185.6|8190.1|8187.1|8188.6|8185.6|4
1714361400000|2024-04-29 03:30:00|8188.4|8185.4|8188.9|8185.9|8188.9|8185.9|8186.4|8183.4|5
1714361700000|2024-04-29 03:35:00|8189.1|8186.1|8189.4|8186.4|8189.4|8186.4|8189.1|8186.1|0
1714362000000|2024-04-29 03:40:00|8188.9|8185.9|8190.6|8187.6|8190.6|8187.6|8187.9|8184.9|22
1714362300000|2024-04-29 03:45:00|8190.4|8187.4|8190.1|8187.1|8191.1|8188.1|8189.1|8186.1|6
1714362600000|2024-04-29 03:50:00|8190.6|8187.6|8189.1|8186.1|8190.6|8187.6|8189.1|8186.1|4
1714362900000|2024-04-29 03:55:00|8188.9|8185.9|8188.1|8185.1|8189.1|8186.1|8187.9|8184.9|6
1714363200000|2024-04-29 04:00:00|8189.1|8186.1|8191.1|8188.1|8191.6|8188.6|8189.1|8186.1|19
1714363500000|2024-04-29 04:05:00|8190.9|8187.9|8188.1|8185.1|8190.9|8187.9|8187.1|8184.1|38
1714363800000|2024-04-29 04:10:00|8188.4|8185.4|8190.9|8187.9|8192.4|8189.4|8188.4|8185.4|35
1714364100000|2024-04-29 04:15:00|8190.6|8187.6|8189.6|8186.6|8191.1|8188.1|8188.1|8185.1|39
1714364400000|2024-04-29 04:20:00|8190.1|8187.1|8189.1|8186.1|8190.6|8187.6|8188.6|8185.6|14
1714364700000|2024-04-29 04:25:00|8188.6|8185.6|8191.4|8188.4|8191.6|8188.6|8188.4|8185.4|7
1714365000000|2024-04-29 04:30:00|8191.9|8188.9|8190.9|8187.9|8192.4|8189.4|8189.1|8186.1|3
1714365300000|2024-04-29 04:35:00|8191.1|8188.1|8189.1|8186.1|8192.9|8189.9|8188.9|8185.9|18
1714365600000|2024-04-29 04:40:00|8189.6|8186.6|8189.6|8186.6|8191.9|8188.9|8189.6|8186.6|13
1714365900000|2024-04-29 04:45:00|8190.4|8187.4|8191.9|8188.9|8192.9|8189.9|8189.9|8186.9|10
1714366200000|2024-04-29 04:50:00|8192.4|8189.4|8188.4|8185.4|8192.4|8189.4|8188.4|8185.4|5
1714366500000|2024-04-29 04:55:00|8187.9|8184.9|8189.1|8186.1|8189.9|8186.9|8187.9|8184.9|28
1714366800000|2024-04-29 05:00:00|8189.6|8186.6|8188.4|8185.4|8190.6|8187.6|8187.9|8184.9|74
1714367100000|2024-04-29 05:05:00|8188.6|8185.6|8188.6|8185.6|8190.1|8187.1|8187.9|8184.9|26
1714367400000|2024-04-29 05:10:00|8189.1|8186.1|8188.6|8185.6|8189.9|8186.9|8186.6|8183.6|16
1714367700000|2024-04-29 05:15:00|8188.9|8185.9|8188.9|8185.9|8190.6|8187.6|8188.9|8185.9|14
1714368000000|2024-04-29 05:20:00|8189.1|8186.1|8190.1|8187.1|8190.1|8187.1|8187.6|8184.6|16
1714368300000|2024-04-29 05:25:00|8190.4|8187.4|8190.1|8187.1|8190.9|8187.9|8189.9|8186.9|17
1714368600000|2024-04-29 05:30:00|8189.9|8186.9|8186.6|8183.6|8189.9|8186.9|8185.1|8182.1|45
1714368900000|2024-04-29 05:35:00|8186.1|8183.1|8187.9|8184.9|8189.1|8186.1|8185.9|8182.9|34
1714369200000|2024-04-29 05:40:00|8187.1|8184.1|8189.6|8186.6|8189.9|8186.9|8186.1|8183.1|14
1714369500000|2024-04-29 05:45:00|8189.9|8186.9|8187.6|8184.6|8190.4|8187.4|8187.6|8184.6|12
1714369800000|2024-04-29 05:50:00|8187.1|8184.1|8187.6|8184.6|8189.9|8186.9|8187.1|8184.1|15
1714370100000|2024-04-29 05:55:00|8187.1|8184.1|8188.4|8185.4|8189.4|8186.4|8186.1|8183.1|17
1714370400000|2024-04-29 06:00:00|8189.1|8186.1|8189.4|8187.4|8191.6|8189.6|8187.4|8185.4|163
1714370700000|2024-04-29 06:05:00|8189.1|8187.1|8189.6|8187.6|8189.9|8187.9|8186.1|8184.1|68
1714371000000|2024-04-29 06:10:00|8189.4|8187.4|8189.1|8187.1|8190.4|8188.4|8187.9|8185.9|51
1714371300000|2024-04-29 06:15:00|8189.4|8187.4|8190.4|8188.4|8191.1|8189.1|8188.1|8186.1|98
1714371600000|2024-04-29 06:20:00|8189.9|8187.9|8188.6|8186.6|8190.6|8188.6|8188.6|8186.6|63
1714371900000|2024-04-29 06:25:00|8188.9|8186.9|8187.1|8185.1|8189.1|8187.1|8186.9|8184.9|128
1714372200000|2024-04-29 06:30:00|8186.9|8184.9|8188.4|8186.4|8188.9|8186.9|8186.4|8184.4|112
1714372500000|2024-04-29 06:35:00|8188.1|8186.1|8187.6|8185.6|8188.9|8186.9|8186.1|8184.1|77
1714372800000|2024-04-29 06:40:00|8187.4|8185.4|8187.4|8185.4|8188.4|8186.4|8186.4|8184.4|87
1714373100000|2024-04-29 06:45:00|8187.6|8185.6|8186.4|8184.4|8189.1|8187.1|8186.4|8184.4|129
1714373400000|2024-04-29 06:50:00|8186.9|8184.9|8184.1|8182.1|8186.9|8184.9|8183.9|8181.9|139
1714373700000|2024-04-29 06:55:00|8183.9|8181.9|8184.6|8182.6|8195.4|8193.4|8182.4|8180.4|775
1714374000000|2024-04-29 07:00:00|8184.1|8183.1|8171.9|8170.9|8189.1|8188.1|8171.6|8170.6|2916
1714374300000|2024-04-29 07:05:00|8172.1|8171.1|8174.9|8173.9|8176.1|8175.1|8167.1|8166.1|1078
1714374600000|2024-04-29 07:10:00|8173.9|8172.9|8173.4|8172.4|8176.6|8175.6|8171.4|8170.4|997
1714374900000|2024-04-29 07:15:00|8172.9|8171.9|8184.1|8183.1|8184.4|8183.4|8170.6|8169.6|852
1714375200000|2024-04-29 07:20:00|8183.9|8182.9|8177.6|8176.6|8184.9|8183.9|8173.9|8172.9|603
1714375500000|2024-04-29 07:25:00|8177.4|8176.4|8176.4|8175.4|8179.4|8178.4|8174.4|8173.4|587
1714375800000|2024-04-29 07:30:00|8175.9|8174.9|8177.4|8176.4|8178.6|8177.6|8172.9|8171.9|791
1714376100000|2024-04-29 07:35:00|8177.1|8176.1|8179.4|8178.4|8179.9|8178.9|8173.6|8172.6|502
1714376400000|2024-04-29 07:40:00|8178.8|8177.8|8179|8178|8181.3|8180.3|8177|8176|354
1714376700000|2024-04-29 07:45:00|8178.8|8177.8|8178.8|8177.8|8178.8|8177.8|8173.8|8172.8|352
1714377000000|2024-04-29 07:50:00|8178.3|8177.3|8179.3|8178.3|8180.8|8179.8|8175.8|8174.8|361
1714377300000|2024-04-29 07:55:00|8179|8178|8179.8|8178.8|8180.8|8179.8|8177.3|8176.3|258
1714377600000|2024-04-29 08:00:00|8179.5|8178.5|8174.5|8173.5|8179.5|8178.5|8174|8173|514
1714377900000|2024-04-29 08:05:00|8174.8|8173.8|8177.8|8176.8|8178|8177|8173.8|8172.8|231
1714378200000|2024-04-29 08:10:00|8177.5|8176.5|8174.8|8173.8|8177.5|8176.5|8172.8|8171.8|349
1714378500000|2024-04-29 08:15:00|8174.3|8173.3|8172.8|8171.8|8174.8|8173.8|8172.8|8171.8|237
1714378800000|2024-04-29 08:20:00|8173|8172|8174.3|8173.3|8176|8175|8172.3|8171.3|259
1714379100000|2024-04-29 08:25:00|8173.3|8172.3|8173.3|8172.3|8175|8174|8170.8|8169.8|223
1714379400000|2024-04-29 08:30:00|8173|8172|8170.3|8169.3|8174.8|8173.8|8169.5|8168.5|280
1714379700000|2024-04-29 08:35:00|8170|8169|8176.5|8175.5|8177.5|8176.5|8170|8169|288
1714380000000|2024-04-29 08:40:00|8176.3|8175.3|8183.5|8182.5|8183.8|8182.8|8175.8|8174.8|548
1714380300000|2024-04-29 08:45:00|8183|8182|8181|8180|8186.3|8185.3|8177.8|8176.8|308
1714380600000|2024-04-29 08:50:00|8180.8|8179.8|8182.8|8181.8|8182.8|8181.8|8179|8178|191
1714380900000|2024-04-29 08:55:00|8182.5|8181.5|8175.5|8174.5|8182.8|8181.8|8175.3|8174.3|333
1714381200000|2024-04-29 09:00:00|8175.3|8174.3|8180.5|8179.5|8181.5|8180.5|8174.3|8173.3|349
1714381500000|2024-04-29 09:05:00|8180.8|8179.8|8181.5|8180.5|8182.3|8181.3|8178.8|8177.8|166
1714381800000|2024-04-29 09:10:00|8181.8|8180.8|8186.5|8185.5|8186.5|8185.5|8181.8|8180.8|310
1714382100000|2024-04-29 09:15:00|8186.8|8185.8|8187.3|8186.3|8189.5|8188.5|8186.3|8185.3|354
1714382400000|2024-04-29 09:20:00|8187|8186|8185.8|8184.8|8187|8186|8184.3|8183.3|383
1714382700000|2024-04-29 09:25:00|8186.3|8185.3|8186.3|8185.3|8187.3|8186.3|8185.3|8184.3|296
1714383000000|2024-04-29 09:30:00|8185.8|8184.8|8181.3|8180.3|8186.5|8185.5|8181.3|8180.3|356
1714383300000|2024-04-29 09:35:00|8181|8180|8183|8182|8184|8183|8180.3|8179.3|339
1714383600000|2024-04-29 09:40:00|8182.8|8181.8|8184.8|8183.8|8184.8|8183.8|8181.8|8180.8|305
1714383900000|2024-04-29 09:45:00|8184.5|8183.5|8178.3|8177.3|8184.5|8183.5|8177.8|8176.8|189
1714384200000|2024-04-29 09:50:00|8178|8177|8178.5|8177.5|8180.3|8179.3|8176.8|8175.8|329
1714384500000|2024-04-29 09:55:00|8178.8|8177.8|8177.8|8176.8|8178.8|8177.8|8176.5|8175.5|141
1714384800000|2024-04-29 10:00:00|8177.3|8176.3|8184.3|8183.3|8184.8|8183.8|8176.3|8175.3|365
1714385100000|2024-04-29 10:05:00|8183.8|8182.8|8187|8186|8187.8|8186.8|8181.8|8180.8|281
1714385400000|2024-04-29 10:10:00|8187.3|8186.3|8184.3|8183.3|8188.5|8187.5|8183.8|8182.8|284
1714385700000|2024-04-29 10:15:00|8184|8183|8186|8185|8187.8|8186.8|8183.3|8182.3|237
1714386000000|2024-04-29 10:20:00|8185.8|8184.8|8186.3|8185.3|8186.8|8185.8|8184.3|8183.3|293
1714386300000|2024-04-29 10:25:00|8186|8185|8185.5|8184.5|8188.3|8187.3|8185.3|8184.3|181
1714386600000|2024-04-29 10:30:00|8185.3|8184.3|8184.5|8183.5|8186.8|8185.8|8184.3|8183.3|167
1714386900000|2024-04-29 10:35:00|8184.8|8183.8|8186.3|8185.3|8188.8|8187.8|8184.5|8183.5|170
1714387200000|2024-04-29 10:40:00|8185.8|8184.8|8183.5|8182.5|8187.5|8186.5|8183.3|8182.3|218
1714387500000|2024-04-29 10:45:00|8183.8|8182.8|8181.5|8180.5|8184|8183|8180.8|8179.8|290
1714387800000|2024-04-29 10:50:00|8181.3|8180.3|8180.8|8179.8|8181.8|8180.8|8179.8|8178.8|207
1714388100000|2024-04-29 10:55:00|8180.5|8179.5|8181.8|8180.8|8183.3|8182.3|8180.5|8179.5|290
1714388400000|2024-04-29 11:00:00|8182|8181|8178.3|8177.3|8182.3|8181.3|8177.8|8176.8|358
1714388700000|2024-04-29 11:05:00|8178.8|8177.8|8177.5|8176.5|8179|8178|8176.8|8175.8|170
1714389000000|2024-04-29 11:10:00|8177.8|8176.8|8175.8|8174.8|8178.8|8177.8|8173.8|8172.8|135
1714389300000|2024-04-29 11:15:00|8175.5|8174.5|8177.3|8176.3|8177.5|8176.5|8175.5|8174.5|111
1714389600000|2024-04-29 11:20:00|8176.8|8175.8|8179.3|8178.3|8179.3|8178.3|8174.8|8173.8|116
1714389900000|2024-04-29 11:25:00|8178.8|8177.8|8180.3|8179.3|8180.3|8179.3|8177|8176|310
1714390200000|2024-04-29 11:30:00|8180|8179|8180.5|8179.5|8182.5|8181.5|8179.8|8178.8|508
1714390500000|2024-04-29 11:35:00|8180.8|8179.8|8180|8179|8182.3|8181.3|8178.5|8177.5|363
1714390800000|2024-04-29 11:40:00|8180.1|8179.1|8178.6|8177.6|8180.9|8179.9|8178.1|8177.1|343
1714391100000|2024-04-29 11:45:00|8178.9|8177.9|8176.4|8175.4|8178.9|8177.9|8174.9|8173.9|256
1714391400000|2024-04-29 11:50:00|8176.6|8175.6|8174.9|8173.9|8177.4|8176.4|8174.4|8173.4|311
1714391700000|2024-04-29 11:55:00|8174.4|8173.4|8172.9|8171.9|8174.9|8173.9|8171.4|8170.4|192
1714392000000|2024-04-29 12:00:00|8173.4|8172.4|8173.4|8172.4|8175.9|8174.9|8172.4|8171.4|211
1714392300000|2024-04-29 12:05:00|8172.9|8171.9|8171.6|8170.6|8174.4|8173.4|8170.6|8169.6|318
1714392600000|2024-04-29 12:10:00|8171.9|8170.9|8169.4|8168.4|8172.4|8171.4|8168.6|8167.6|242
1714392900000|2024-04-29 12:15:00|8169.9|8168.9|8168.1|8167.1|8171.4|8170.4|8167.6|8166.6|154
1714393200000|2024-04-29 12:20:00|8167.9|8166.9|8169.4|8168.4|8169.4|8168.4|8165.9|8164.9|169
1714393500000|2024-04-29 12:25:00|8168.9|8167.9|8163.9|8162.9|8168.9|8167.9|8163.4|8162.4|241
1714393800000|2024-04-29 12:30:00|8163.6|8162.6|8162.4|8161.4|8165.9|8164.9|8161.4|8160.4|318
1714394100000|2024-04-29 12:35:00|8162.1|8161.1|8163.1|8162.1|8163.1|8162.1|8159.4|8158.4|305
1714394400000|2024-04-29 12:40:00|8163.4|8162.4|8164.6|8163.6|8165.9|8164.9|8162.1|8161.1|243
1714394700000|2024-04-29 12:45:00|8164.4|8163.4|8162.4|8161.4|8164.4|8163.4|8161.1|8160.1|259
1714395000000|2024-04-29 12:50:00|8162.1|8161.1|8160.4|8159.4|8164.4|8163.4|8160.4|8159.4|272
1714395300000|2024-04-29 12:55:00|8160.1|8159.1|8162.4|8161.4|8163.4|8162.4|8159.9|8158.9|278
1714395600000|2024-04-29 13:00:00|8162.1|8161.1|8165.1|8164.1|8165.9|8164.9|8160.4|8159.4|317
1714395900000|2024-04-29 13:05:00|8164.9|8163.9|8163.9|8162.9|8165.9|8164.9|8163.4|8162.4|335
1714396200000|2024-04-29 13:10:00|8164.4|8163.4|8164.1|8163.1|8164.9|8163.9|8162.9|8161.9|170
1714396500000|2024-04-29 13:15:00|8164.4|8163.4|8166.4|8165.4|8166.9|8165.9|8163.9|8162.9|322
1714396800000|2024-04-29 13:20:00|8165.9|8164.9|8162.9|8161.9|8167.4|8166.4|8162.9|8161.9|540
1714397100000|2024-04-29 13:25:00|8162.6|8161.6|8157.9|8156.9|8162.9|8161.9|8157.9|8156.9|660
1714397400000|2024-04-29 13:30:00|8158.1|8157.1|8159.4|8158.4|8162.9|8161.9|8157.4|8156.4|1333
1714397700000|2024-04-29 13:35:00|8159.9|8158.9|8158.1|8157.1|8159.9|8158.9|8154.4|8153.4|792
1714398000000|2024-04-29 13:40:00|8157.6|8156.6|8154.9|8153.9|8158.9|8157.9|8151.9|8150.9|686
1714398300000|2024-04-29 13:45:00|8155.1|8154.1|8160.4|8159.4|8160.6|8159.6|8153.9|8152.9|956
1714398600000|2024-04-29 13:50:00|8160.6|8159.6|8161.6|8160.6|8164.4|8163.4|8158.1|8157.1|451
1714398900000|2024-04-29 13:55:00|8161.9|8160.9|8156.4|8155.4|8163.1|8162.1|8154.9|8153.9|529
1714399200000|2024-04-29 14:00:00|8156.9|8155.9|8159.4|8158.4|8161.9|8160.9|8156.9|8155.9|601
1714399500000|2024-04-29 14:05:00|8158.9|8157.9|8159.6|8158.6|8160.6|8159.6|8155.9|8154.9|1086
1714399800000|2024-04-29 14:10:00|8159.7|8158.7|8161|8160|8162.7|8161.7|8158.5|8157.5|904
1714400100000|2024-04-29 14:15:00|8161.5|8160.5|8156.7|8155.7|8162.2|8161.2|8156|8155|1858
1714400400000|2024-04-29 14:20:00|8156.5|8155.5|8160.2|8159.2|8162.5|8161.5|8156|8155|500
1714400700000|2024-04-29 14:25:00|8160.5|8159.5|8159.5|8158.5|8162.5|8161.5|8159|8158|549
1714401000000|2024-04-29 14:30:00|8160|8159|8157.5|8156.5|8160|8159|8155|8154|1440
1714401300000|2024-04-29 14:35:00|8157|8156|8157.2|8156.2|8157.5|8156.5|8152.7|8151.7|353
1714401600000|2024-04-29 14:40:00|8157|8156|8157.5|8156.5|8159|8158|8156.2|8155.2|305
1714401900000|2024-04-29 14:45:00|8157.7|8156.7|8155.2|8154.2|8157.7|8156.7|8154.5|8153.5|331
1714402200000|2024-04-29 14:50:00|8155.5|8154.5|8154.5|8153.5|8156.2|8155.2|8153|8152|370
1714402500000|2024-04-29 14:55:00|8155|8154|8157.7|8156.7|8158.5|8157.5|8155|8154|455
1714402800000|2024-04-29 15:00:00|8157.5|8156.5|8155|8154|8157.5|8156.5|8153.5|8152.5|546
1714403100000|2024-04-29 15:05:00|8154.7|8153.7|8155.5|8154.5|8156|8155|8153|8152|615
1714403400000|2024-04-29 15:10:00|8155.7|8154.7|8148.7|8147.7|8155.7|8154.7|8148.5|8147.5|650
1714403700000|2024-04-29 15:15:00|8149|8148|8149.2|8148.2|8151|8150|8148.5|8147.5|505
1714404000000|2024-04-29 15:20:00|8149.5|8148.5|8149|8148|8150|8149|8148|8147|712
1714404300000|2024-04-29 15:25:00|8149.5|8148.5|8149.5|8147.5|8150|8149|8147.5|8146.5|2962
1714404600000|2024-04-29 15:30:00|8149.2|8147.2|8148|8146|8150|8148|8140|8138|6465
1714404900000|2024-04-29 15:35:00|8147.7|8145.7|8151|8149|8151.2|8149.2|8147.5|8145.5|1627
1714405200000|2024-04-29 15:40:00|8150.5|8148.5|8154|8152|8155|8153|8149.7|8147.7|458
1714405500000|2024-04-29 15:45:00|8154.2|8152.2|8154.2|8152.2|8155|8153|8151.5|8149.5|581
1714405800000|2024-04-29 15:50:00|8154.5|8152.5|8154.2|8152.2|8156|8154|8153|8151|296
1714406100000|2024-04-29 15:55:00|8154.5|8152.5|8157.2|8155.2|8157.5|8155.5|8154.2|8152.2|212
1714406400000|2024-04-29 16:00:00|8157|8155|8157|8155|8157.5|8155.5|8156.5|8154.5|247
1714406700000|2024-04-29 16:05:00|8156.7|8154.7|8157.5|8155.5|8159.2|8157.2|8156.2|8154.2|244
1714407000000|2024-04-29 16:10:00|8157.2|8155.2|8156|8154|8157.2|8155.2|8155|8153|274
1714407300000|2024-04-29 16:15:00|8156.5|8154.5|8156.5|8154.5|8158.7|8156.7|8156|8154|221
1714407600000|2024-04-29 16:20:00|8156|8154|8155.5|8153.5|8157.5|8155.5|8154|8152|205
1714407900000|2024-04-29 16:25:00|8155.2|8153.2|8156.5|8154.5|8156.5|8154.5|8154.7|8152.7|167
1714408200000|2024-04-29 16:30:00|8156.7|8154.7|8157|8155|8158|8156|8156.5|8154.5|142
1714408500000|2024-04-29 16:35:00|8157.2|8155.2|8158.5|8156.5|8159.2|8157.2|8156.5|8154.5|144
1714408800000|2024-04-29 16:40:00|8158.7|8156.7|8157|8155|8159|8157|8156|8154|164
1714409100000|2024-04-29 16:45:00|8157.5|8155.5|8154.5|8152.5|8158|8156|8154.5|8152.5|147
1714409400000|2024-04-29 16:50:00|8154.2|8152.2|8152.5|8150.5|8154.5|8152.5|8152|8150|295
1714409700000|2024-04-29 16:55:00|8152.2|8150.2|8154.5|8152.5|8154.5|8152.5|8152|8150|204
1714410000000|2024-04-29 17:00:00|8154.7|8152.7|8156|8154|8156|8154|8154|8152|213
1714410300000|2024-04-29 17:05:00|8155.7|8153.7|8154.5|8152.5|8156|8154|8153.5|8151.5|280
1714410600000|2024-04-29 17:10:00|8154|8152|8153.5|8151.5|8154|8152|8152.5|8150.5|76
1714410900000|2024-04-29 17:15:00|8153.2|8151.2|8153.5|8151.5|8154|8152|8152.5|8150.5|92
1714411200000|2024-04-29 17:20:00|8154|8152|8155|8153|8155.2|8153.2|8152.7|8150.7|58
1714411500000|2024-04-29 17:25:00|8155.2|8153.2|8156|8154|8156.2|8154.2|8155|8153|83
1714411800000|2024-04-29 17:30:00|8156.2|8154.2|8155.2|8153.2|8156.5|8154.5|8154|8152|85
1714412100000|2024-04-29 17:35:00|8155|8153|8154.5|8152.5|8156|8154|8154.2|8152.2|68
1714412400000|2024-04-29 17:40:00|8155|8153|8154|8152|8155|8153|8154|8152|77
1714412700000|2024-04-29 17:45:00|8154.2|8152.2|8153.5|8151.5|8154.5|8152.5|8153.2|8151.2|79
1714413000000|2024-04-29 17:50:00|8153.2|8151.2|8152.5|8150.5|8154.5|8152.5|8152.5|8150.5|72
1714413300000|2024-04-29 17:55:00|8152|8150|8152|8150|8153.5|8151.5|8151.2|8149.2|100
1714413600000|2024-04-29 18:00:00|8151.5|8149.5|8151|8149|8152.2|8150.2|8148.5|8146.5|107
1714413900000|2024-04-29 18:05:00|8150.5|8148.5|8150|8148|8150.5|8148.5|8149.5|8147.5|42
1714414200000|2024-04-29 18:10:00|8149.7|8147.7|8149|8147|8150|8148|8148.5|8146.5|53
1714414500000|2024-04-29 18:15:00|8148.5|8146.5|8149.2|8147.2|8150.5|8148.5|8148.5|8146.5|82
1714414800000|2024-04-29 18:20:00|8149|8147|8148.7|8146.7|8150|8148|8148.5|8146.5|22
1714415100000|2024-04-29 18:25:00|8148.5|8146.5|8147.5|8145.5|8149|8147|8147|8145|35
1714415400000|2024-04-29 18:30:00|8147.2|8145.2|8142|8140|8147.2|8145.2|8139|8137|147
1714415700000|2024-04-29 18:35:00|8142.5|8140.5|8141.2|8139.2|8143|8141|8139.5|8137.5|86
1714416000000|2024-04-29 18:40:00|8141.5|8139.5|8145.5|8143.5|8146|8144|8141.2|8139.2|31
1714416300000|2024-04-29 18:45:00|8145.2|8143.2|8147|8145|8147.5|8145.5|8145|8143|81
1714416600000|2024-04-29 18:50:00|8147.5|8145.5|8146.5|8144.5|8148.5|8146.5|8146.5|8144.5|69
1714416900000|2024-04-29 18:55:00|8147|8145|8147.5|8145.5|8148.5|8146.5|8146.7|8144.7|45
1714417200000|2024-04-29 19:00:00|8147.2|8145.2|8137.2|8135.2|8147.2|8145.2|8134.5|8132.5|324
1714417500000|2024-04-29 19:05:00|8137.5|8135.5|8138.5|8136.5|8139.7|8137.7|8133.7|8131.7|168
1714417800000|2024-04-29 19:10:00|8139|8137|8138.5|8136.5|8139.5|8137.5|8136.5|8134.5|123
1714418100000|2024-04-29 19:15:00|8138.2|8136.2|8138.5|8136.5|8139.7|8137.7|8136.5|8134.5|83
1714418400000|2024-04-29 19:20:00|8138.7|8136.7|8138.5|8136.5|8141.7|8139.7|8138|8136|110
1714418700000|2024-04-29 19:25:00|8138.7|8136.7|8139.5|8137.5|8140.5|8138.5|8138|8136|87
1714419000000|2024-04-29 19:30:00|8140|8138|8141.2|8139.2|8141.5|8139.5|8139|8137|94
1714419300000|2024-04-29 19:35:00|8141|8139|8141|8139|8142|8140|8139|8137|78
1714419600000|2024-04-29 19:40:00|8140.7|8138.7|8141.5|8139.5|8142.5|8140.5|8139.5|8137.5|124
1714419900000|2024-04-29 19:45:00|8141|8139|8139.7|8137.7|8142|8140|8139.5|8137.5|105
1714420200000|2024-04-29 19:50:00|8139.5|8137.5|8146|8144|8147|8145|8139.5|8137.5|306
1714420500000|2024-04-29 19:55:00|8146.5|8144.5|8148.5|8144.5|8148.5|8146|8144.7|8142.7|298
1714420800000|2024-04-29 20:00:00|8149.1|8145.1|8150.8|8146.8|8154|8150|8148.9|8144.9|0
1714421100000|2024-04-29 20:05:00|8150.9|8146.9|8150.4|8146.4|8151.7|8147.7|8149.9|8145.9|0
1714421400000|2024-04-29 20:10:00|8150.3|8146.3|8151.8|8147.8|8153.1|8149.1|8149.4|8145.4|0
1714421700000|2024-04-29 20:15:00|8149.2|8145.2|8149.7|8145.7|8149.9|8145.9|8149.1|8145.1|0
1714422000000|2024-04-29 20:20:00|8149.6|8145.6|8149.7|8145.7|8149.9|8145.9|8149.3|8145.3|0
1714422300000|2024-04-29 20:25:00|8149.6|8145.6|8148.5|8144.5|8149.7|8145.7|8148.5|8144.5|0
1714422600000|2024-04-29 20:30:00|8148.4|8144.4|8148.8|8144.8|8149.3|8145.3|8148.3|8144.3|0
1714422900000|2024-04-29 20:35:00|8148.7|8144.7|8149.3|8145.3|8149.7|8145.7|8148.5|8144.5|0
1714423200000|2024-04-29 20:40:00|8149.4|8145.4|8149.1|8145.1|8149.9|8145.9|8148.8|8144.8|0
1714423500000|2024-04-29 20:45:00|8151|8147|8150.5|8146.5|8151|8147|8149.3|8145.3|0
1714423800000|2024-04-29 20:50:00|8150.4|8146.4|8150.1|8146.1|8150.7|8146.7|8149.9|8145.9|0
1714424100000|2024-04-29 20:55:00|8150|8146|8150.8|8146.8|8151|8147|8149.3|8145.3|0
1714424400000|2024-04-29 21:00:00|8150.9|8146.9|8150.7|8146.7|8151.2|8147.2|8150.5|8146.5|0
1714424700000|2024-04-29 21:05:00|8150.8|8146.8|8151.3|8147.3|8151.3|8147.3|8150.8|8146.8|0
1714425000000|2024-04-29 21:10:00|8151.4|8147.4|8151.6|8147.6|8151.7|8147.7|8151.4|8147.4|0
1714425300000|2024-04-29 21:15:00|8151.4|8147.4|8151.4|8147.4|8151.7|8147.7|8151|8147|0
1714425600000|2024-04-29 21:20:00|8151.3|8147.3|8151.3|8147.3|8151.3|8147.3|8150.9|8146.9|0
1714425900000|2024-04-29 21:25:00|8151.5|8147.5|8151.8|8147.8|8151.8|8147.8|8151.3|8147.3|0
1714426200000|2024-04-29 21:30:00|8151.7|8147.7|8151.2|8147.2|8151.7|8147.7|8151.2|8147.2|0
1714426500000|2024-04-29 21:35:00|8151.3|8147.3|8151.9|8147.9|8151.9|8147.9|8151.3|8147.3|0
1714426800000|2024-04-29 21:40:00|8151.8|8147.8|8151.5|8147.5|8151.8|8147.8|8151.5|8147.5|0
1714427100000|2024-04-29 21:45:00|8151.4|8147.4|8151|8147|8151.4|8147.4|8150.7|8146.7|0
1714427400000|2024-04-29 21:50:00|8151.2|8147.2|8151.5|8147.5|8151.5|8147.5|8151.2|8147.2|0
1714427700000|2024-04-29 21:55:00|8151.4|8147.4|8151|8147|8151.7|8147.7|8151|8147|0
1714428000000|2024-04-29 22:00:00|8151.1|8147.1|8149.3|8145.3|8151.2|8147.2|8148.9|8144.9|0
1714428300000|2024-04-29 22:05:00|8149.5|8145.5|8149|8145|8149.6|8145.6|8148.7|8144.7|0
1714428600000|2024-04-29 22:10:00|8149.1|8145.1|8148.7|8144.7|8150.1|8146.1|8148.4|8144.4|0
1714428900000|2024-04-29 22:15:00|8148.8|8144.8|8149|8145|8149.5|8145.5|8148.2|8144.2|0
1714429200000|2024-04-29 22:20:00|8149.1|8145.1|8148.4|8144.4|8149.2|8145.2|8148.1|8144.1|0
1714429500000|2024-04-29 22:25:00|8148.7|8144.7|8148.7|8144.7|8149|8145|8148.4|8144.4|0
1714429800000|2024-04-29 22:30:00|8148.6|8144.6|8148.7|8144.7|8149.2|8145.2|8148.5|8144.5|0
1714430100000|2024-04-29 22:35:00|8148.6|8144.6|8147.3|8143.3|8148.6|8144.6|8147.1|8143.1|0
1714430400000|2024-04-29 22:40:00|8147.4|8143.4|8147.3|8143.3|8147.6|8143.6|8147.3|8143.3|0
1714430700000|2024-04-29 22:45:00|8147.2|8143.2|8147.7|8143.7|8148.2|8144.2|8146.4|8142.4|0
1714431000000|2024-04-29 22:50:00|8147.6|8143.6|8147.4|8143.4|8147.9|8143.9|8147.4|8143.4|0
1714431300000|2024-04-29 22:55:00|8147.5|8143.5|8147.9|8143.9|8148.2|8144.2|8147.2|8143.2|0
1714431600000|2024-04-29 23:00:00|8148|8144|8148.4|8144.4|8148.8|8144.8|8147.9|8143.9|0
1714431900000|2024-04-29 23:05:00|8148.5|8144.5|8148.4|8144.4|8148.8|8144.8|8148.2|8144.2|0
1714432200000|2024-04-29 23:10:00|8148.5|8144.5|8148.1|8144.1|8149.2|8145.2|8148.1|8144.1|0
1714432500000|2024-04-29 23:15:00|8146.8|8142.8|8146.7|8142.7|8147.1|8143.1|8146.7|8142.7|0
1714432800000|2024-04-29 23:20:00|8146.8|8142.8|8146.1|8142.1|8146.9|8142.9|8145.9|8141.9|0
1714433100000|2024-04-29 23:25:00|8146.2|8142.2|8146.1|8142.1|8146.7|8142.7|8146.1|8142.1|0
1714433400000|2024-04-29 23:30:00|8147.7|8143.7|8148.2|8144.2|8148.4|8144.4|8147.7|8143.7|0
1714433700000|2024-04-29 23:35:00|8148|8144|8148.6|8144.6|8148.8|8144.8|8147.9|8143.9|0
1714434000000|2024-04-29 23:40:00|8148.7|8144.7|8148.8|8144.8|8149.2|8145.2|8148.6|8144.6|0
1714434300000|2024-04-29 23:45:00|8146.8|8142.8|8147.5|8143.5|8147.8|8143.8|8146.8|8142.8|0
1714434600000|2024-04-29 23:50:00|8148.3|8144.3|8148|8144|8148.3|8144.3|8148|8144|0
1714434900000|2024-04-29 23:55:00|8148.1|8144.1|8147.7|8143.7|8148.3|8144.3|8147.7|8143.7|0
1714435200000|2024-04-30 00:00:00|8149.5|8145.5|8144.9|8141.9|8149.5|8145.9|8144.4|8141.4|55
1714435500000|2024-04-30 00:05:00|8144.7|8141.7|8149.9|8146.9|8149.9|8146.9|8144.4|8141.4|58
1714435800000|2024-04-30 00:10:00|8150.9|8147.9|8147.9|8144.9|8150.9|8147.9|8147.2|8144.2|32
1714436100000|2024-04-30 00:15:00|8148.2|8145.2|8152.2|8149.2|8153.4|8150.4|8147.7|8144.7|78
1714436400000|2024-04-30 00:20:00|8152.7|8149.7|8152.7|8149.7|8155.2|8152.2|8151.9|8148.9|20
1714436700000|2024-04-30 00:25:00|8153.2|8150.2|8155.4|8152.4|8156.7|8153.7|8153.2|8150.2|0
1714437000000|2024-04-30 00:30:00|8154.9|8151.9|8154.7|8151.7|8155.2|8152.2|8152.4|8149.4|15
1714437300000|2024-04-30 00:35:00|8155.2|8152.2|8156.9|8153.9|8157.2|8154.2|8154.4|8151.4|8
1714437600000|2024-04-30 00:40:00|8157.2|8154.2|8156.4|8153.4|8157.4|8154.4|8155.2|8152.2|6
1714437900000|2024-04-30 00:45:00|8156.2|8153.2|8154.4|8151.4|8156.2|8153.2|8153.7|8150.7|34
1714438200000|2024-04-30 00:50:00|8154.9|8151.9|8155.2|8152.2|8156.4|8153.4|8154.9|8151.9|6
1714438500000|2024-04-30 00:55:00|8154.9|8151.9|8152.7|8149.7|8154.9|8151.9|8152.4|8149.4|10
1714438800000|2024-04-30 01:00:00|8153.2|8150.2|8152.9|8149.9|8153.2|8150.2|8151.4|8148.4|21
1714439100000|2024-04-30 01:05:00|8152.7|8149.7|8149.4|8146.4|8152.7|8149.7|8148.9|8145.9|24
1714439400000|2024-04-30 01:10:00|8149.2|8146.2|8150.4|8147.4|8150.4|8147.4|8148.9|8145.9|13
1714439700000|2024-04-30 01:15:00|8150.9|8147.9|8154.4|8151.4|8154.4|8151.4|8149.4|8146.4|25
1714440000000|2024-04-30 01:20:00|8154.2|8151.2|8154.7|8151.7|8156.7|8153.7|8154.2|8151.2|6
1714440300000|2024-04-30 01:25:00|8154.4|8151.4|8156.4|8153.4|8156.9|8153.9|8154.2|8151.2|9
1714440600000|2024-04-30 01:30:00|8156.7|8153.7|8153.4|8150.4|8157.2|8154.2|8153.4|8150.4|24
1714440900000|2024-04-30 01:35:00|8153.7|8150.7|8152.9|8149.9|8155.7|8152.7|8152.7|8149.7|3
1714441200000|2024-04-30 01:40:00|8153.2|8150.2|8152.9|8149.9|8154.9|8151.9|8152.7|8149.7|18
1714441500000|2024-04-30 01:45:00|8153.4|8150.4|8155.4|8152.4|8155.4|8152.4|8153.2|8150.2|4
1714441800000|2024-04-30 01:50:00|8155.2|8152.2|8153.2|8150.2|8155.7|8152.7|8152.7|8149.7|3
1714442100000|2024-04-30 01:55:00|8153.7|8150.7|8152.7|8149.7|8154.7|8151.7|8152.4|8149.4|0
1714442400000|2024-04-30 02:00:00|8152.4|8149.4|8153.2|8150.2|8153.7|8150.7|8150.9|8147.9|4
1714442700000|2024-04-30 02:05:00|8153.4|8150.4|8152.4|8149.4|8154.4|8151.4|8152.4|8149.4|14
1714443000000|2024-04-30 02:10:00|8152.9|8149.9|8151.4|8148.4|8153.4|8150.4|8150.9|8147.9|11
1714443300000|2024-04-30 02:15:00|8151.2|8148.2|8150.9|8147.9|8152.7|8149.7|8149.9|8146.9|18
1714443600000|2024-04-30 02:20:00|8151.9|8148.9|8150.9|8147.9|8152.9|8149.9|8150.7|8147.7|30
1714443900000|2024-04-30 02:25:00|8150.7|8147.7|8149.4|8146.4|8151.4|8148.4|8148.9|8145.9|19
1714444200000|2024-04-30 02:30:00|8148.9|8145.9|8148.2|8145.2|8149.9|8146.9|8147.9|8144.9|13
1714444500000|2024-04-30 02:35:00|8148.4|8145.4|8149.2|8146.2|8149.9|8146.9|8148.2|8145.2|12
1714444800000|2024-04-30 02:40:00|8148.9|8145.9|8148.7|8145.7|8149.4|8146.4|8148.2|8145.2|8
1714445100000|2024-04-30 02:45:00|8148.4|8145.4|8146.9|8143.9|8148.4|8145.4|8146.4|8143.4|15
1714445400000|2024-04-30 02:50:00|8147.4|8144.4|8149.7|8146.7|8149.9|8146.9|8147.4|8144.4|2
1714445700000|2024-04-30 02:55:00|8149.2|8146.2|8149.7|8146.7|8149.7|8146.7|8148.7|8145.7|2
1714446000000|2024-04-30 03:00:00|8149.4|8146.4|8150.7|8147.7|8150.9|8147.9|8149.4|8146.4|12
1714446300000|2024-04-30 03:05:00|8150.4|8147.4|8148.9|8145.9|8151.4|8148.4|8148.9|8145.9|13
1714446600000|2024-04-30 03:10:00|8148.7|8145.7|8147.4|8144.4|8149.4|8146.4|8147.4|8144.4|21
1714446900000|2024-04-30 03:15:00|8147.2|8144.2|8147.9|8144.9|8148.4|8145.4|8147.2|8144.2|22
1714447200000|2024-04-30 03:20:00|8148.2|8145.2|8147.9|8144.9|8148.7|8145.7|8147.9|8144.9|20
1714447500000|2024-04-30 03:25:00|8148.2|8145.2|8149.7|8146.7|8149.9|8146.9|8148.2|8145.2|23
1714447800000|2024-04-30 03:30:00|8150.2|8147.2|8152.9|8149.9|8152.9|8149.9|8149.7|8146.7|37
1714448100000|2024-04-30 03:35:00|8152.7|8149.7|8154.9|8151.9|8154.9|8151.9|8152.4|8149.4|6
1714448400000|2024-04-30 03:40:00|8154.4|8151.4|8152.4|8149.4|8154.7|8151.7|8152.2|8149.2|9
1714448700000|2024-04-30 03:45:00|8152.9|8149.9|8153.2|8150.2|8154.2|8151.2|8152.4|8149.4|4
1714449000000|2024-04-30 03:50:00|8153.4|8150.4|8152.9|8149.9|8154.7|8151.7|8152.9|8149.9|9
1714449300000|2024-04-30 03:55:00|8154.2|8151.2|8154.9|8151.9|8154.9|8151.9|8153.2|8150.2|19
1714449600000|2024-04-30 04:00:00|8154.4|8151.4|8154.4|8151.4|8154.7|8151.7|8153.4|8150.4|23
1714449900000|2024-04-30 04:05:00|8154.2|8151.2|8153.2|8150.2|8154.4|8151.4|8153.2|8150.2|4
1714450200000|2024-04-30 04:10:00|8152.7|8149.7|8152.7|8149.7|8153.2|8150.2|8152.2|8149.2|14
1714450500000|2024-04-30 04:15:00|8151.9|8148.9|8151.7|8148.7|8152.4|8149.4|8150.9|8147.9|14
1714450800000|2024-04-30 04:20:00|8151.4|8148.4|8154.4|8151.4|8155.4|8152.4|8151.2|8148.2|42
1714451100000|2024-04-30 04:25:00|8154.2|8151.2|8154.2|8151.2|8155.7|8152.7|8153.7|8150.7|16
1714451400000|2024-04-30 04:30:00|8154.4|8151.4|8152.4|8149.4|8154.7|8151.7|8152.4|8149.4|12
1714451700000|2024-04-30 04:35:00|8152.7|8149.7|8152.2|8149.2|8153.4|8150.4|8152.2|8149.2|7
1714452000000|2024-04-30 04:40:00|8152.9|8149.9|8152.7|8149.7|8153.7|8150.7|8152.4|8149.4|11
1714452300000|2024-04-30 04:45:00|8152.4|8149.4|8153.4|8150.4|8153.9|8150.9|8152.4|8149.4|11
1714452600000|2024-04-30 04:50:00|8153.9|8150.9|8154.4|8151.4|8154.7|8151.7|8152.9|8149.9|20
1714452900000|2024-04-30 04:55:00|8154.2|8151.2|8153.9|8150.9|8155.7|8152.7|8152.9|8149.9|25
1714453200000|2024-04-30 05:00:00|8153.7|8150.7|8153.9|8150.9|8155.4|8152.4|8152.9|8149.9|9
1714453500000|2024-04-30 05:05:00|8153.7|8150.7|8157.7|8154.7|8157.7|8154.7|8153.7|8150.7|31
1714453800000|2024-04-30 05:10:00|8157.4|8154.4|8155.7|8152.7|8158.4|8155.4|8155.4|8152.4|48
1714454100000|2024-04-30 05:15:00|8155.2|8152.2|8154.9|8151.9|8156.7|8153.7|8154.9|8151.9|9
1714454400000|2024-04-30 05:20:00|8155.2|8152.2|8155.9|8152.9|8157.2|8154.2|8154.7|8151.7|26
1714454700000|2024-04-30 05:25:00|8155.7|8152.7|8156.4|8153.4|8157.2|8154.2|8154.9|8151.9|19
1714455000000|2024-04-30 05:30:00|8155.9|8152.9|8155.9|8152.9|8157.2|8154.2|8153.9|8150.9|40
1714455300000|2024-04-30 05:35:00|8155.4|8152.4|8152.7|8149.7|8155.4|8152.4|8151.9|8148.9|12
1714455600000|2024-04-30 05:40:00|8152.4|8149.4|8152.2|8149.2|8154.9|8151.9|8151.9|8148.9|28
1714455900000|2024-04-30 05:45:00|8151.9|8148.9|8148.2|8145.2|8152.7|8149.7|8148.2|8145.2|79
1714456200000|2024-04-30 05:50:00|8148.7|8145.7|8149.2|8146.2|8149.7|8146.7|8147.2|8144.2|21
1714456500000|2024-04-30 05:55:00|8148.4|8145.4|8154.9|8151.9|8155.2|8152.2|8148.4|8145.4|78
1714456800000|2024-04-30 06:00:00|8154.4|8152.4|8159.9|8157.9|8160.4|8158.4|8154.4|8152.4|147
1714457100000|2024-04-30 06:05:00|8159.7|8157.7|8160.2|8158.2|8163.2|8161.2|8159.7|8157.7|147
1714457400000|2024-04-30 06:10:00|8160.4|8158.4|8163.7|8161.7|8163.9|8161.9|8159.9|8157.9|101
1714457700000|2024-04-30 06:15:00|8163.9|8161.9|8167.4|8165.4|8168.7|8166.7|8163.9|8161.9|72
1714458000000|2024-04-30 06:20:00|8167.7|8165.7|8169.7|8167.7|8169.7|8167.7|8165.4|8163.4|96
1714458300000|2024-04-30 06:25:00|8169.4|8167.4|8165.9|8163.9|8169.4|8167.4|8165.4|8163.4|88
1714458600000|2024-04-30 06:30:00|8166.2|8164.2|8164.4|8162.4|8166.2|8164.2|8162.9|8160.9|132
1714458900000|2024-04-30 06:35:00|8164.2|8162.2|8166.2|8164.2|8167.2|8165.2|8163.9|8161.9|137
1714459200000|2024-04-30 06:40:00|8166.4|8164.4|8162.9|8160.9|8167.2|8165.2|8161.4|8159.4|169
1714459500000|2024-04-30 06:45:00|8160.2|8158.2|8160.4|8158.4|8161.4|8159.4|8158.2|8156.2|249
1714459800000|2024-04-30 06:50:00|8160.7|8158.7|8161.4|8159.4|8163.4|8161.4|8158.7|8156.7|272
1714460100000|2024-04-30 06:55:00|8160.9|8158.9|8158.9|8156.9|8161.7|8159.7|8154.4|8152.4|584
1714460400000|2024-04-30 07:00:00|8158.4|8157.4|8163.2|8162.2|8166.4|8165.4|8156.4|8155.4|2248
1714460700000|2024-04-30 07:05:00|8162.9|8161.9|8171.2|8170.2|8172.7|8171.7|8161.2|8160.2|1203
1714461000000|2024-04-30 07:10:00|8170.7|8169.7|8178.9|8177.9|8179.2|8178.2|8168.9|8167.9|857
1714461300000|2024-04-30 07:15:00|8179.2|8178.2|8178.9|8177.9|8182.9|8181.9|8174.2|8173.2|1085
1714461600000|2024-04-30 07:20:00|8179.2|8178.2|8172.7|8171.7|8180.7|8179.7|8172.2|8171.2|931
1714461900000|2024-04-30 07:25:00|8172.2|8171.2|8176.4|8175.4|8178.2|8177.2|8170.7|8169.7|533
1714462200000|2024-04-30 07:30:00|8176.7|8175.7|8180.9|8179.9|8181.7|8180.7|8174.2|8173.2|791
1714462500000|2024-04-30 07:35:00|8180.7|8179.7|8174.9|8173.9|8181.2|8180.2|8173.7|8172.7|449
1714462800000|2024-04-30 07:40:00|8174.3|8173.3|8173.6|8172.6|8175.6|8174.6|8171.6|8170.6|642
1714463100000|2024-04-30 07:45:00|8173.8|8172.8|8173.6|8172.6|8175.6|8174.6|8170.6|8169.6|400
1714463400000|2024-04-30 07:50:00|8173.1|8172.1|8168.3|8167.3|8174.3|8173.3|8168.1|8167.1|313
1714463700000|2024-04-30 07:55:00|8168.6|8167.6|8168.8|8167.8|8169.6|8168.6|8165.1|8164.1|443
1714464000000|2024-04-30 08:00:00|8168.6|8167.6|8173.1|8172.1|8174.1|8173.1|8168.1|8167.1|330
1714464300000|2024-04-30 08:05:00|8173.3|8172.3|8172.8|8171.8|8174.6|8173.6|8171.1|8170.1|327
1714464600000|2024-04-30 08:10:00|8173.1|8172.1|8169.8|8168.8|8173.1|8172.1|8169.6|8168.6|323
1714464900000|2024-04-30 08:15:00|8170.1|8169.1|8174.1|8173.1|8174.6|8173.6|8168.1|8167.1|313
1714465200000|2024-04-30 08:20:00|8174.3|8173.3|8174.1|8173.1|8177.1|8176.1|8173.8|8172.8|282
1714465500000|2024-04-30 08:25:00|8174.3|8173.3|8173.1|8172.1|8177.6|8176.6|8173.1|8172.1|349
1714465800000|2024-04-30 08:30:00|8173.3|8172.3|8171.6|8170.6|8175.1|8174.1|8170.1|8169.1|540
1714466100000|2024-04-30 08:35:00|8171.8|8170.8|8172.6|8171.6|8172.6|8171.6|8169.6|8168.6|343
1714466400000|2024-04-30 08:40:00|8173.1|8172.1|8172.3|8171.3|8174.3|8173.3|8170.1|8169.1|363
1714466700000|2024-04-30 08:45:00|8172.6|8171.6|8170.8|8169.8|8172.6|8171.6|8169.1|8168.1|252
1714467000000|2024-04-30 08:50:00|8171.1|8170.1|8172.1|8171.1|8173.6|8172.6|8168.6|8167.6|246
1714467300000|2024-04-30 08:55:00|8172.3|8171.3|8171.1|8170.1|8174.1|8173.1|8170.6|8169.6|274
1714467600000|2024-04-30 09:00:00|8170.8|8169.8|8171.3|8170.3|8172.1|8171.1|8170.1|8169.1|1022
1714467900000|2024-04-30 09:05:00|8171.1|8170.1|8175.1|8174.1|8176.1|8175.1|8170.1|8169.1|468
1714468200000|2024-04-30 09:10:00|8175.6|8174.6|8179.6|8178.6|8179.6|8178.6|8174.3|8173.3|352
1714468500000|2024-04-30 09:15:00|8179.3|8178.3|8184.6|8183.6|8186.1|8185.1|8179.1|8178.1|363
1714468800000|2024-04-30 09:20:00|8184.1|8183.1|8185.1|8184.1|8186.1|8185.1|8183.3|8182.3|372
1714469100000|2024-04-30 09:25:00|8184.8|8183.8|8179.6|8178.6|8184.8|8183.8|8178.1|8177.1|375
1714469400000|2024-04-30 09:30:00|8179.3|8178.3|8176.1|8175.1|8180.1|8179.1|8176.1|8175.1|300
1714469700000|2024-04-30 09:35:00|8175.6|8174.6|8176.3|8175.3|8177.1|8176.1|8174.6|8173.6|318
1714470000000|2024-04-30 09:40:00|8176.1|8175.1|8175.6|8174.6|8176.8|8175.8|8174.6|8173.6|304
1714470300000|2024-04-30 09:45:00|8175.8|8174.8|8171.3|8170.3|8176.1|8175.1|8171.1|8170.1|529
1714470600000|2024-04-30 09:50:00|8171.6|8170.6|8174.8|8173.8|8175.8|8174.8|8171.6|8170.6|459
1714470900000|2024-04-30 09:55:00|8175.1|8174.1|8182.1|8181.1|8182.1|8181.1|8174.6|8173.6|329
1714471200000|2024-04-30 10:00:00|8181.8|8180.8|8181.6|8180.6|8182.1|8181.1|8179.1|8178.1|303
1714471500000|2024-04-30 10:05:00|8181.1|8180.1|8184.6|8183.6|8185.6|8184.6|8180.8|8179.8|260
1714471800000|2024-04-30 10:10:00|8184.8|8183.8|8184.6|8183.6|8186.1|8185.1|8183.1|8182.1|259
1714472100000|2024-04-30 10:15:00|8184.3|8183.3|8186.1|8185.1|8187.1|8186.1|8183.6|8182.6|301
1714472400000|2024-04-30 10:20:00|8186.3|8185.3|8189.6|8188.6|8189.6|8188.6|8184.3|8183.3|150
1714472700000|2024-04-30 10:25:00|8189.1|8188.1|8189.6|8188.6|8189.6|8188.6|8187.6|8186.6|235
1714473000000|2024-04-30 10:30:00|8189.1|8188.1|8191.1|8190.1|8191.1|8190.1|8187.6|8186.6|329
1714473300000|2024-04-30 10:35:00|8190.6|8189.6|8194.6|8193.6|8195.6|8194.6|8190.3|8189.3|366
1714473600000|2024-04-30 10:40:00|8194.1|8193.1|8192.3|8191.3|8194.8|8193.8|8191.6|8190.6|499
1714473900000|2024-04-30 10:45:00|8192.6|8191.6|8196.1|8195.1|8196.6|8195.6|8192.3|8191.3|440
1714474200000|2024-04-30 10:50:00|8196.6|8195.6|8198.1|8197.1|8201.1|8200.1|8196.6|8195.6|460
1714474500000|2024-04-30 10:55:00|8197.8|8196.8|8197.1|8196.1|8198.1|8197.1|8196.1|8195.1|617
1714474800000|2024-04-30 11:00:00|8196.8|8195.8|8194.1|8193.1|8197.6|8196.6|8193.6|8192.6|659
1714475100000|2024-04-30 11:05:00|8193.8|8192.8|8196.8|8195.8|8196.8|8195.8|8192.6|8191.6|275
1714475400000|2024-04-30 11:10:00|8196.6|8195.6|8196.6|8195.6|8198.3|8197.3|8195.6|8194.6|243
1714475700000|2024-04-30 11:15:00|8197.1|8196.1|8199.6|8198.6|8199.6|8198.6|8196.6|8195.6|319
1714476000000|2024-04-30 11:20:00|8199.3|8198.3|8195.6|8194.6|8199.3|8198.3|8192.8|8191.8|351
1714476300000|2024-04-30 11:25:00|8196.1|8195.1|8192.8|8191.8|8197.6|8196.6|8191.6|8190.6|418
1714476600000|2024-04-30 11:30:00|8193.1|8192.1|8190.3|8189.3|8196.1|8195.1|8190.1|8189.1|329
1714476900000|2024-04-30 11:35:00|8190.6|8189.6|8190.8|8189.8|8192.8|8191.8|8189.1|8188.1|251
1714477200000|2024-04-30 11:40:00|8191.1|8190.1|8188.4|8187.4|8191.4|8190.4|8188.4|8187.4|263
1714477500000|2024-04-30 11:45:00|8188.6|8187.6|8185.1|8184.1|8188.9|8187.9|8183.9|8182.9|399
1714477800000|2024-04-30 11:50:00|8184.9|8183.9|8185.4|8184.4|8186.4|8185.4|8183.4|8182.4|383
1714478100000|2024-04-30 11:55:00|8185.6|8184.6|8187.9|8186.9|8188.9|8187.9|8185.4|8184.4|438
1714478400000|2024-04-30 12:00:00|8188.4|8187.4|8187.4|8186.4|8189.9|8188.9|8186.1|8185.1|507
1714478700000|2024-04-30 12:05:00|8187.6|8186.6|8188.1|8187.1|8189.6|8188.6|8187.1|8186.1|348
1714479000000|2024-04-30 12:10:00|8187.9|8186.9|8192.1|8191.1|8192.1|8191.1|8186.4|8185.4|325
1714479300000|2024-04-30 12:15:00|8192.4|8191.4|8195.1|8194.1|8195.4|8194.4|8191.4|8190.4|261
1714479600000|2024-04-30 12:20:00|8194.9|8193.9|8195.6|8194.6|8197.9|8196.9|8194.4|8193.4|310
1714479900000|2024-04-30 12:25:00|8195.9|8194.9|8192.6|8191.6|8196.9|8195.9|8192.6|8191.6|282
1714480200000|2024-04-30 12:30:00|8187.9|8186.9|8180.4|8179.4|8190.6|8189.6|8178.9|8177.9|1261
1714480500000|2024-04-30 12:35:00|8180.1|8179.1|8179.1|8178.1|8186.6|8185.6|8178.6|8177.6|693
1714480800000|2024-04-30 12:40:00|8178.9|8177.9|8179.9|8178.9|8179.9|8178.9|8174.9|8173.9|713
1714481100000|2024-04-30 12:45:00|8180.4|8179.4|8181.9|8180.9|8182.4|8181.4|8178.6|8177.6|579
1714481400000|2024-04-30 12:50:00|8182.1|8181.1|8184.9|8183.9|8187.4|8186.4|8179.1|8178.1|354
1714481700000|2024-04-30 12:55:00|8185.4|8184.4|8175.9|8174.9|8185.4|8184.4|8175.4|8174.4|600
1714482000000|2024-04-30 13:00:00|8175.6|8174.6|8171.6|8170.6|8175.9|8174.9|8171.4|8170.4|683
1714482300000|2024-04-30 13:05:00|8171.9|8170.9|8175.4|8174.4|8179.9|8178.9|8170.9|8169.9|457
1714482600000|2024-04-30 13:10:00|8174.9|8173.9|8176.1|8175.1|8178.4|8177.4|8174.6|8173.6|379
1714482900000|2024-04-30 13:15:00|8176.4|8175.4|8178.4|8177.4|8178.9|8177.9|8174.6|8173.6|349
1714483200000|2024-04-30 13:20:00|8177.6|8176.6|8173.6|8172.6|8177.9|8176.9|8171.4|8170.4|410
1714483500000|2024-04-30 13:25:00|8173.4|8172.4|8173.1|8172.1|8176.9|8175.9|8172.4|8171.4|351
1714483800000|2024-04-30 13:30:00|8172.4|8171.4|8163.9|8162.9|8172.9|8171.9|8160.4|8159.4|1142
1714484100000|2024-04-30 13:35:00|8163.6|8162.6|8171.4|8170.4|8174.6|8173.6|8162.4|8161.4|664
1714484400000|2024-04-30 13:40:00|8170.9|8169.9|8174.9|8173.9|8177.9|8176.9|8170.4|8169.4|815
1714484700000|2024-04-30 13:45:00|8175.1|8174.1|8174.6|8173.6|8176.9|8175.9|8172.4|8171.4|953
1714485000000|2024-04-30 13:50:00|8174.9|8173.9|8172.6|8171.6|8176.9|8175.9|8169.1|8168.1|584
1714485300000|2024-04-30 13:55:00|8172.4|8171.4|8170.6|8169.6|8174.4|8173.4|8169.9|8168.9|479
1714485600000|2024-04-30 14:00:00|8170.1|8169.1|8174.4|8173.4|8175.6|8174.6|8169.9|8168.9|775
1714485900000|2024-04-30 14:05:00|8174.1|8173.1|8174.9|8173.9|8179.1|8178.1|8173.9|8172.9|427
1714486200000|2024-04-30 14:10:00|8174.6|8173.6|8176.8|8175.8|8179.1|8178.1|8173.1|8172.1|620
1714486500000|2024-04-30 14:15:00|8176.6|8175.6|8177.8|8176.8|8180.1|8179.1|8173.8|8172.8|522
1714486800000|2024-04-30 14:20:00|8177.6|8176.6|8180.1|8179.1|8180.8|8179.8|8176.6|8175.6|634
1714487100000|2024-04-30 14:25:00|8179.3|8178.3|8175.1|8174.1|8180.6|8179.6|8175.1|8174.1|647
1714487400000|2024-04-30 14:30:00|8174.6|8173.6|8166.6|8165.6|8174.8|8173.8|8164.8|8163.8|458
1714487700000|2024-04-30 14:35:00|8166.1|8165.1|8171.1|8170.1|8172.6|8171.6|8163.6|8162.6|561
1714488000000|2024-04-30 14:40:00|8171.3|8170.3|8172.3|8171.3|8173.6|8172.6|8170.1|8169.1|494
1714488300000|2024-04-30 14:45:00|8172.6|8171.6|8170.8|8169.8|8173.1|8172.1|8167.6|8166.6|469
1714488600000|2024-04-30 14:50:00|8171.1|8170.1|8168.3|8167.3|8174.1|8173.1|8168.1|8167.1|459
1714488900000|2024-04-30 14:55:00|8168.1|8167.1|8163.8|8162.8|8169.6|8168.6|8163.6|8162.6|623
1714489200000|2024-04-30 15:00:00|8164.1|8163.1|8158.1|8157.1|8164.6|8163.6|8157.6|8156.6|1288
1714489500000|2024-04-30 15:05:00|8157.8|8156.8|8140.6|8139.6|8158.6|8157.6|8140.6|8139.6|1505
1714489800000|2024-04-30 15:10:00|8141.1|8140.1|8137.1|8136.1|8146.8|8145.8|8136.6|8135.6|1307
1714490100000|2024-04-30 15:15:00|8137.6|8136.6|8144.3|8143.3|8146.1|8145.1|8135.8|8134.8|1316
1714490400000|2024-04-30 15:20:00|8144.1|8143.1|8142.6|8141.6|8146.8|8145.8|8142.1|8141.1|1043
1714490700000|2024-04-30 15:25:00|8142.1|8141.1|8146.1|8144.1|8146.6|8145.6|8141.1|8140.1|7557
1714491000000|2024-04-30 15:30:00|8145.6|8143.6|8144.6|8142.6|8145.6|8143.6|8135.6|8133.6|10938
1714491300000|2024-04-30 15:35:00|8144.1|8142.1|8147.6|8145.6|8149.6|8147.6|8144.1|8142.1|3597
1714491600000|2024-04-30 15:40:00|8147.1|8145.1|8144.1|8142.1|8148.6|8146.6|8144.1|8142.1|707
1714491900000|2024-04-30 15:45:00|8143.6|8141.6|8146.1|8144.1|8148.1|8146.1|8143.1|8141.1|669
1714492200000|2024-04-30 15:50:00|8146.6|8144.6|8144.1|8142.1|8146.6|8144.6|8142.3|8140.3|427
1714492500000|2024-04-30 15:55:00|8144.3|8142.3|8149.6|8147.6|8150.3|8148.3|8144.3|8142.3|517
1714492800000|2024-04-30 16:00:00|8150.1|8148.1|8145.1|8143.1|8150.8|8148.8|8144.1|8142.1|254
1714493100000|2024-04-30 16:05:00|8145.6|8143.6|8145.6|8143.6|8146.1|8144.1|8142.8|8140.8|302
1714493400000|2024-04-30 16:10:00|8146.1|8144.1|8143.6|8141.6|8146.1|8144.1|8142.1|8140.1|670
1714493700000|2024-04-30 16:15:00|8143.8|8141.8|8143.6|8141.6|8144.1|8142.1|8143.1|8141.1|516
1714494000000|2024-04-30 16:20:00|8143.3|8141.3|8146.3|8144.3|8148.1|8146.1|8143.3|8141.3|453
1714494300000|2024-04-30 16:25:00|8146.6|8144.6|8144.6|8142.6|8148.6|8146.6|8144.1|8142.1|145
1714494600000|2024-04-30 16:30:00|8144.3|8142.3|8134.1|8132.1|8144.3|8142.3|8133.1|8131.1|262
1714494900000|2024-04-30 16:35:00|8134.3|8132.3|8135.1|8133.1|8138.8|8136.8|8134.1|8132.1|252
1714495200000|2024-04-30 16:40:00|8134.8|8132.8|8134.1|8132.1|8135.1|8133.1|8131.6|8129.6|433
1714495500000|2024-04-30 16:45:00|8133.8|8131.8|8132.6|8130.6|8133.8|8131.8|8132.1|8130.1|175
1714495800000|2024-04-30 16:50:00|8132.8|8130.8|8133.6|8131.6|8133.8|8131.8|8132.1|8130.1|196
1714496100000|2024-04-30 16:55:00|8133.1|8131.1|8135.8|8133.8|8136.3|8134.3|8133.1|8131.1|331
1714496400000|2024-04-30 17:00:00|8136.1|8134.1|8137.8|8135.8|8140.6|8138.6|8134.1|8132.1|407
1714496700000|2024-04-30 17:05:00|8137.6|8135.6|8139.1|8137.1|8139.8|8137.8|8136.1|8134.1|121
1714497000000|2024-04-30 17:10:00|8138.8|8136.8|8139.3|8137.3|8141.1|8139.1|8136.6|8134.6|223
1714497300000|2024-04-30 17:15:00|8139.6|8137.6|8141.8|8139.8|8142.3|8140.3|8138.6|8136.6|223
1714497600000|2024-04-30 17:20:00|8142.1|8140.1|8145.6|8143.6|8146.1|8144.1|8142.1|8140.1|174
1714497900000|2024-04-30 17:25:00|8145.1|8143.1|8147.1|8145.1|8149.6|8147.6|8145.1|8143.1|356
1714498200000|2024-04-30 17:30:00|8147.3|8145.3|8147.1|8145.1|8147.6|8145.6|8145.6|8143.6|125
1714498500000|2024-04-30 17:35:00|8146.8|8144.8|8148.6|8146.6|8149.6|8147.6|8146.6|8144.6|199
1714498800000|2024-04-30 17:40:00|8148.8|8146.8|8149.8|8147.8|8151.6|8149.6|8147.1|8145.1|169
1714499100000|2024-04-30 17:45:00|8149.6|8147.6|8152.6|8150.6|8152.6|8150.6|8149.6|8147.6|163
1714499400000|2024-04-30 17:50:00|8153.1|8151.1|8154.8|8152.8|8154.8|8152.8|8152.1|8150.1|134
1714499700000|2024-04-30 17:55:00|8155.1|8153.1|8155.1|8153.1|8156.3|8154.3|8153.6|8151.6|118
1714500000000|2024-04-30 18:00:00|8154.8|8152.8|8157.1|8155.1|8157.1|8155.1|8154.6|8152.6|198
1714500300000|2024-04-30 18:05:00|8156.6|8154.6|8155.1|8153.1|8156.8|8154.8|8153.6|8151.6|177
1714500600000|2024-04-30 18:10:00|8155.6|8153.6|8154.6|8152.6|8157.1|8155.1|8153.6|8151.6|137
1714500900000|2024-04-30 18:15:00|8155.1|8153.1|8155.1|8153.1|8156.1|8154.1|8154.6|8152.6|188
1714501200000|2024-04-30 18:20:00|8154.6|8152.6|8154.6|8152.6|8157.3|8155.3|8154.6|8152.6|177
1714501500000|2024-04-30 18:25:00|8154.8|8152.8|8151.1|8149.1|8155.1|8153.1|8150.3|8148.3|223
1714501800000|2024-04-30 18:30:00|8151.3|8149.3|8154.6|8152.6|8154.8|8152.8|8151.3|8149.3|180
1714502100000|2024-04-30 18:35:00|8154.1|8152.1|8155.3|8153.3|8155.6|8153.6|8153.6|8151.6|151
1714502400000|2024-04-30 18:40:00|8155.6|8153.6|8152.1|8150.1|8155.6|8153.6|8152.1|8150.1|149
1714502700000|2024-04-30 18:45:00|8152.3|8150.3|8149.6|8147.6|8153.1|8151.1|8149.6|8147.6|180
1714503000000|2024-04-30 18:50:00|8149.3|8147.3|8146.1|8144.1|8149.3|8147.3|8145.6|8143.6|290
1714503300000|2024-04-30 18:55:00|8145.8|8143.8|8146.6|8144.6|8147.3|8145.3|8144.6|8142.6|189
1714503600000|2024-04-30 19:00:00|8146.1|8144.1|8150.6|8148.6|8152.1|8150.1|8146.1|8144.1|249
1714503900000|2024-04-30 19:05:00|8151.1|8149.1|8150.6|8148.6|8151.3|8149.3|8149.8|8147.8|228
1714504200000|2024-04-30 19:10:00|8150.8|8148.8|8152.1|8150.1|8153.1|8151.1|8150.6|8148.6|231
1714504500000|2024-04-30 19:15:00|8152.3|8150.3|8147.6|8145.6|8152.6|8150.6|8147.1|8145.1|279
1714504800000|2024-04-30 19:20:00|8147.8|8145.8|8147.3|8145.3|8151.1|8149.1|8146.1|8144.1|229
1714505100000|2024-04-30 19:25:00|8147.1|8145.1|8149.1|8147.1|8150.1|8148.1|8147.1|8145.1|266
1714505400000|2024-04-30 19:30:00|8149.3|8147.3|8147.1|8145.1|8149.6|8147.6|8147.1|8145.1|221
1714505700000|2024-04-30 19:35:00|8147.6|8145.6|8144.6|8142.6|8148.1|8146.1|8143.1|8141.1|415
1714506000000|2024-04-30 19:40:00|8144.1|8142.1|8142.6|8140.6|8146.3|8144.3|8142.6|8140.6|394
1714506300000|2024-04-30 19:45:00|8142.8|8140.8|8145.6|8143.6|8147.1|8145.1|8141.1|8139.1|526
1714506600000|2024-04-30 19:50:00|8145.1|8143.1|8141.1|8139.1|8145.8|8143.8|8139.1|8137.1|726
1714506900000|2024-04-30 19:55:00|8140.6|8138.6|8134.4|8130.4|8142.6|8140.6|8132.6|8130|923
1714507200000|2024-04-30 20:00:00|8134.3|8130.3|8142.2|8138.2|8147.6|8143.6|8127.2|8123.2|0
1714507500000|2024-04-30 20:05:00|8142|8138|8138.2|8134.2|8144.5|8140.5|8132|8128|0
1714507800000|2024-04-30 20:10:00|8138.3|8134.3|8138.4|8134.4|8139.1|8135.1|8135.5|8131.5|0
1714508100000|2024-04-30 20:15:00|8138.3|8134.3|8136.2|8132.2|8138.3|8134.3|8127.5|8123.5|0
1714508400000|2024-04-30 20:20:00|8136.1|8132.1|8136.6|8132.6|8139.7|8135.7|8135.3|8131.3|0
1714508700000|2024-04-30 20:25:00|8136.7|8132.7|8133.8|8129.8|8140|8136|8133.8|8129.8|0
1714509000000|2024-04-30 20:30:00|8133.7|8129.7|8135.8|8131.8|8137.8|8133.8|8132.8|8128.8|0
1714509300000|2024-04-30 20:35:00|8135.9|8131.9|8136.9|8132.9|8137.6|8133.6|8135.9|8131.9|0
1714509600000|2024-04-30 20:40:00|8137.1|8133.1|8137|8133|8137.8|8133.8|8136.4|8132.4|0
1714509900000|2024-04-30 20:45:00|8137.1|8133.1|8135.7|8131.7|8137.9|8133.9|8135.3|8131.3|0
1714510200000|2024-04-30 20:50:00|8135.6|8131.6|8136.1|8132.1|8136.5|8132.5|8135.6|8131.6|0
1714510500000|2024-04-30 20:55:00|8136|8132|8135.2|8131.2|8137.3|8133.3|8135.1|8131.1|0
1714510800000|2024-04-30 21:00:00|8135.3|8131.3|8135|8131|8136|8132|8134.8|8130.8|0
1714511100000|2024-04-30 21:05:00|8135.2|8131.2|8134.1|8130.1|8136.1|8132.1|8134.1|8130.1|0
1714511400000|2024-04-30 21:10:00|8134.2|8130.2|8134.2|8130.2|8134.5|8130.5|8133.6|8129.6|0
1714511700000|2024-04-30 21:15:00|8134.3|8130.3|8132.4|8128.4|8134.3|8130.3|8132.3|8128.3|0
1714512000000|2024-04-30 21:20:00|8132.5|8128.5|8132.5|8128.5|8132.7|8128.7|8132.3|8128.3|0
1714512300000|2024-04-30 21:25:00|8132.4|8128.4|8131.4|8127.4|8132.6|8128.6|8131.3|8127.3|0
1714512600000|2024-04-30 21:30:00|8131.3|8127.3|8131.2|8127.2|8131.3|8127.3|8131.2|8127.2|0
1714512900000|2024-04-30 21:35:00|8131.3|8127.3|8130.4|8126.4|8131.3|8127.3|8130.4|8126.4|0
1714513200000|2024-04-30 21:40:00|8130.3|8126.3|8128.3|8124.3|8130.4|8126.4|8128.2|8124.2|0
1714513500000|2024-04-30 21:45:00|8128.2|8124.2|8124.1|8120.1|8128.2|8124.2|8123.9|8119.9|0
1714513800000|2024-04-30 21:50:00|8123.3|8119.3|8122.2|8118.2|8123.3|8119.3|8121.4|8117.4|0
1714514100000|2024-04-30 21:55:00|8122.3|8118.3|8122.5|8118.5|8122.5|8118.5|8121.6|8117.6|0
1714514400000|2024-04-30 22:00:00|8122.4|8118.4|8130.7|8126.7|8131.5|8127.5|8121.8|8117.8|0
1714514700000|2024-04-30 22:05:00|8130.6|8126.6|8128.8|8124.8|8130.7|8126.7|8127.8|8123.8|0
1714515000000|2024-04-30 22:10:00|8128.9|8124.9|8128.9|8124.9|8130.2|8126.2|8127.4|8123.4|0
1714515300000|2024-04-30 22:15:00|8128.7|8124.7|8130.4|8126.4|8130.6|8126.6|8128.6|8124.6|0
1714515600000|2024-04-30 22:20:00|8130.3|8126.3|8130.3|8126.3|8130.7|8126.7|8128.7|8124.7|0
1714515900000|2024-04-30 22:25:00|8130.4|8126.4|8130.8|8126.8|8132.1|8128.1|8129.4|8125.4|0
1714516200000|2024-04-30 22:30:00|8130.7|8126.7|8133.3|8129.3|8133.3|8129.3|8130.7|8126.7|0
1714516500000|2024-04-30 22:35:00|8133.1|8129.1|8133.5|8129.5|8134.2|8130.2|8132.9|8128.9|0
1714516800000|2024-04-30 22:40:00|8133.6|8129.6|8132.6|8128.6|8134.2|8130.2|8132.3|8128.3|0
1714517100000|2024-04-30 22:45:00|8132.5|8128.5|8131.9|8127.9|8132.8|8128.8|8131.8|8127.8|0
1714517400000|2024-04-30 22:50:00|8131.8|8127.8|8132.8|8128.8|8132.8|8128.8|8131.8|8127.8|0
1714517700000|2024-04-30 22:55:00|8132.9|8128.9|8132.4|8128.4|8132.9|8128.9|8132.2|8128.2|0
1714518000000|2024-04-30 23:00:00|8132.3|8128.3|8132.2|8128.2|8132.5|8128.5|8131.5|8127.5|0
1714518300000|2024-04-30 23:05:00|8132.1|8128.1|8134.5|8130.5|8134.7|8130.7|8132.1|8128.1|0
1714518600000|2024-04-30 23:10:00|8134.6|8130.6|8134.9|8130.9|8135.6|8131.6|8134.1|8130.1|0
1714518900000|2024-04-30 23:15:00|8134.7|8130.7|8133.8|8129.8|8134.7|8130.7|8133.5|8129.5|0
1714519200000|2024-04-30 23:20:00|8133.7|8129.7|8133|8129|8133.9|8129.9|8132.9|8128.9|0
1714519500000|2024-04-30 23:25:00|8132.9|8128.9|8131.6|8127.6|8133.1|8129.1|8131.6|8127.6|0
1714519800000|2024-04-30 23:30:00|8131.7|8127.7|8130|8126|8131.8|8127.8|8129.8|8125.8|0
1714520100000|2024-04-30 23:35:00|8129.8|8125.8|8129.8|8125.8|8130.4|8126.4|8129.4|8125.4|0
1714520400000|2024-04-30 23:40:00|8129.9|8125.9|8131.2|8127.2|8131.2|8127.2|8129.9|8125.9|0
1714520700000|2024-04-30 23:45:00|8131.3|8127.3|8131.7|8127.7|8132|8128|8131.3|8127.3|0
1714521000000|2024-04-30 23:50:00|8131.8|8127.8|8132.8|8128.8|8133.5|8129.5|8131.5|8127.5|0
1714521300000|2024-04-30 23:55:00|8132.9|8128.9|8135|8131|8135|8131|8132.8|8128.8|0
1714521600000|2024-05-01 00:00:00|8135.2|8131.2|8134.1|8131.1|8136.2|8132.6|8128.8|8125.8|157
1714521900000|2024-05-01 00:05:00|8134.3|8131.3|8130.8|8127.8|8134.3|8131.3|8129.8|8126.8|78
1714522200000|2024-05-01 00:10:00|8130.1|8127.1|8129.8|8126.8|8130.1|8127.1|8127.6|8124.6|102
1714522500000|2024-05-01 00:15:00|8130.1|8127.1|8127.3|8124.3|8133.6|8130.6|8127.1|8124.1|66
1714522800000|2024-05-01 00:20:00|8127.8|8124.8|8129.1|8126.1|8130.6|8127.6|8127.8|8124.8|26
1714523100000|2024-05-01 00:25:00|8128.8|8125.8|8130.6|8127.6|8130.6|8127.6|8127.6|8124.6|16
1714523400000|2024-05-01 00:30:00|8130.1|8127.1|8131.6|8128.6|8131.6|8128.6|8127.8|8124.8|8
1714523700000|2024-05-01 00:35:00|8131.1|8128.1|8129.6|8126.6|8131.1|8128.1|8129.6|8126.6|5
1714524000000|2024-05-01 00:40:00|8129.8|8126.8|8128.6|8125.6|8130.1|8127.1|8128.6|8125.6|8
1714524300000|2024-05-01 00:45:00|8128.3|8125.3|8131.3|8128.3|8131.3|8128.3|8125.8|8122.8|21
1714524600000|2024-05-01 00:50:00|8131.1|8128.1|8131.6|8128.6|8132.8|8129.8|8129.8|8126.8|5
1714524900000|2024-05-01 00:55:00|8131.8|8128.8|8134.1|8131.1|8134.3|8131.3|8131.8|8128.8|7
1714525200000|2024-05-01 01:00:00|8134.3|8131.3|8134.3|8131.3|8135.3|8132.3|8132.3|8129.3|9
1714525500000|2024-05-01 01:05:00|8134.1|8131.1|8135.3|8132.3|8135.6|8132.6|8132.8|8129.8|19
1714525800000|2024-05-01 01:10:00|8135.6|8132.6|8133.8|8130.8|8136.6|8133.6|8133.6|8130.6|12
1714526100000|2024-05-01 01:15:00|8133.6|8130.6|8135.1|8132.1|8136.1|8133.1|8133.6|8130.6|13
1714526400000|2024-05-01 01:20:00|8135.3|8132.3|8135.6|8132.6|8136.3|8133.3|8134.6|8131.6|4
1714526700000|2024-05-01 01:25:00|8135.8|8132.8|8136.3|8133.3|8136.3|8133.3|8134.3|8131.3|1
1714527000000|2024-05-01 01:30:00|8136.1|8133.1|8135.8|8132.8|8136.6|8133.6|8135.8|8132.8|4
1714527300000|2024-05-01 01:35:00|8136.1|8133.1|8134.8|8131.8|8136.1|8133.1|8133.3|8130.3|3
1714527600000|2024-05-01 01:40:00|8135.8|8132.8|8133.3|8130.3|8135.8|8132.8|8132.6|8129.6|16
1714527900000|2024-05-01 01:45:00|8133.6|8130.6|8133.8|8130.8|8135.3|8132.3|8133.1|8130.1|2
1714528200000|2024-05-01 01:50:00|8134.1|8131.1|8134.3|8131.3|8136.3|8133.3|8133.8|8130.8|7
1714528500000|2024-05-01 01:55:00|8134.1|8131.1|8133.1|8130.1|8134.3|8131.3|8133.1|8130.1|4
1714528800000|2024-05-01 02:00:00|8133.3|8130.3|8134.3|8131.3|8134.8|8131.8|8132.1|8129.1|11
1714529100000|2024-05-01 02:05:00|8134.1|8131.1|8131.3|8128.3|8134.1|8131.1|8130.3|8127.3|8
1714529400000|2024-05-01 02:10:00|8131.1|8128.1|8129.3|8126.3|8132.3|8129.3|8129.3|8126.3|16
1714529700000|2024-05-01 02:15:00|8129.8|8126.8|8131.3|8128.3|8132.3|8129.3|8129.8|8126.8|5
1714530000000|2024-05-01 02:20:00|8131.1|8128.1|8131.1|8128.1|8132.6|8129.6|8129.3|8126.3|13
1714530300000|2024-05-01 02:25:00|8130.8|8127.8|8131.3|8128.3|8132.6|8129.6|8130.1|8127.1|6
1714530600000|2024-05-01 02:30:00|8131.6|8128.6|8132.1|8129.1|8132.6|8129.6|8130.1|8127.1|6
1714530900000|2024-05-01 02:35:00|8132.3|8129.3|8134.3|8131.3|8135.8|8132.8|8132.1|8129.1|3
1714531200000|2024-05-01 02:40:00|8134.6|8131.6|8134.6|8131.6|8136.1|8133.1|8134.3|8131.3|0
1714531500000|2024-05-01 02:45:00|8134.3|8131.3|8136.6|8133.6|8136.6|8133.6|8134.3|8131.3|6
1714531800000|2024-05-01 02:50:00|8137.3|8134.3|8137.8|8134.8|8137.8|8134.8|8137.3|8134.3|6
1714532100000|2024-05-01 02:55:00|8137.6|8134.6|8138.6|8135.6|8138.6|8135.6|8137.3|8134.3|8
1714532400000|2024-05-01 03:00:00|8139.1|8136.1|8139.3|8136.3|8141.3|8138.3|8139.1|8136.1|27
1714532700000|2024-05-01 03:05:00|8139.8|8136.8|8140.1|8137.1|8140.8|8137.8|8139.1|8136.1|1
1714533000000|2024-05-01 03:10:00|8140.3|8137.3|8140.1|8137.1|8141.3|8138.3|8140.1|8137.1|1
1714533300000|2024-05-01 03:15:00|8139.8|8136.8|8139.3|8136.3|8141.6|8138.6|8139.3|8136.3|4
1714533600000|2024-05-01 03:20:00|8140.1|8137.1|8140.6|8137.6|8140.6|8137.6|8137.8|8134.8|16
1714533900000|2024-05-01 03:25:00|8140.8|8137.8|8140.1|8137.1|8142.1|8139.1|8139.8|8136.8|4
1714534200000|2024-05-01 03:30:00|8140.3|8137.3|8142.8|8139.8|8143.1|8140.1|8140.3|8137.3|7
1714534500000|2024-05-01 03:35:00|8143.1|8140.1|8145.1|8142.1|8145.1|8142.1|8143.1|8140.1|12
1714534800000|2024-05-01 03:40:00|8144.8|8141.8|8144.3|8141.3|8145.3|8142.3|8144.3|8141.3|10
1714535100000|2024-05-01 03:45:00|8144.1|8141.1|8145.8|8142.8|8145.8|8142.8|8143.6|8140.6|13
1714535400000|2024-05-01 03:50:00|8146.1|8143.1|8145.8|8142.8|8146.3|8143.3|8145.3|8142.3|18
1714535700000|2024-05-01 03:55:00|8146.3|8143.3|8146.3|8143.3|8146.6|8143.6|8145.1|8142.1|9
1714536000000|2024-05-01 04:00:00|8146.6|8143.6|8146.6|8143.6|8146.6|8143.6|8146.3|8143.3|6
1714536300000|2024-05-01 04:05:00|8147.3|8144.3|8148.3|8145.3|8148.6|8145.6|8147.3|8144.3|27
1714536600000|2024-05-01 04:10:00|8148.1|8145.1|8146.6|8143.6|8148.1|8145.1|8145.3|8142.3|15
1714536900000|2024-05-01 04:15:00|8146.3|8143.3|8147.3|8144.3|8147.3|8144.3|8145.8|8142.8|9
1714537200000|2024-05-01 04:20:00|8147.6|8144.6|8147.6|8144.6|8148.6|8145.6|8146.8|8143.8|21
1714537500000|2024-05-01 04:25:00|8147.3|8144.3|8146.1|8143.1|8147.3|8144.3|8145.6|8142.6|4
1714537800000|2024-05-01 04:30:00|8146.6|8143.6|8147.1|8144.1|8147.1|8144.1|8144.8|8141.8|21
1714538100000|2024-05-01 04:35:00|8147.8|8144.8|8148.1|8145.1|8148.1|8145.1|8147.8|8144.8|7
1714538400000|2024-05-01 04:40:00|8148.3|8145.3|8146.8|8143.8|8148.6|8145.6|8146.8|8143.8|12
1714538700000|2024-05-01 04:45:00|8146.6|8143.6|8148.3|8145.3|8148.6|8145.6|8145.8|8142.8|9
1714539000000|2024-05-01 04:50:00|8148.6|8145.6|8148.3|8145.3|8148.6|8145.6|8146.8|8143.8|4
1714539300000|2024-05-01 04:55:00|8148.6|8145.6|8148.1|8145.1|8148.8|8145.8|8148.1|8145.1|11
1714539600000|2024-05-01 05:00:00|8148.3|8145.3|8147.8|8144.8|8148.3|8145.3|8147.6|8144.6|6
1714539900000|2024-05-01 05:05:00|8148.1|8145.1|8148.8|8145.8|8148.8|8145.8|8147.6|8144.6|5
1714540200000|2024-05-01 05:10:00|8148.6|8145.6|8147.6|8144.6|8148.6|8145.6|8146.3|8143.3|14
1714540500000|2024-05-01 05:15:00|8148.1|8145.1|8147.8|8144.8|8148.1|8145.1|8146.8|8143.8|24
1714540800000|2024-05-01 05:20:00|8147.1|8144.1|8146.8|8143.8|8147.3|8144.3|8145.6|8142.6|36
1714541100000|2024-05-01 05:25:00|8147.1|8144.1|8146.8|8143.8|8147.3|8144.3|8145.3|8142.3|20
1714541400000|2024-05-01 05:30:00|8147.1|8144.1|8147.1|8144.1|8147.3|8144.3|8145.3|8142.3|12
1714541700000|2024-05-01 05:35:00|8147.8|8144.8|8145.3|8142.3|8148.6|8145.6|8145.3|8142.3|17
1714542000000|2024-05-01 05:40:00|8145.1|8142.1|8145.3|8142.3|8145.6|8142.6|8144.3|8141.3|8
1714542300000|2024-05-01 05:45:00|8145.6|8142.6|8146.8|8143.8|8146.8|8143.8|8145.1|8142.1|6
1714542600000|2024-05-01 05:50:00|8146.6|8143.6|8146.8|8143.8|8146.8|8143.8|8145.3|8142.3|7
1714542900000|2024-05-01 05:55:00|8146.1|8143.1|8142.8|8139.8|8146.1|8143.1|8142.6|8139.6|22
1714543200000|2024-05-01 06:00:00|8143.1|8140.1|8145.3|8143.3|8149.1|8147.1|8141.8|8139.8|373
1714543500000|2024-05-01 06:05:00|8145.1|8143.1|8144.3|8142.3|8149.6|8147.6|8142.8|8140.8|139
1714543800000|2024-05-01 06:10:00|8144.1|8142.1|8146.6|8144.6|8149.3|8147.3|8144.1|8142.1|104
1714544100000|2024-05-01 06:15:00|8147.3|8145.3|8147.3|8145.3|8148.3|8146.3|8144.3|8142.3|124
1714544400000|2024-05-01 06:20:00|8147.1|8145.1|8146.8|8144.8|8148.1|8146.1|8146.3|8144.3|69
1714544700000|2024-05-01 06:25:00|8147.1|8145.1|8149.6|8147.6|8149.6|8147.6|8145.1|8143.1|110
1714545000000|2024-05-01 06:30:00|8149.1|8147.1|8148.3|8146.3|8150.6|8148.6|8147.3|8145.3|89
1714545300000|2024-05-01 06:35:00|8148.6|8146.6|8146.8|8144.8|8148.6|8146.6|8145.8|8143.8|78
1714545600000|2024-05-01 06:40:00|8146.3|8144.3|8147.1|8145.1|8147.8|8145.8|8144.8|8142.8|74
1714545900000|2024-05-01 06:45:00|8147.8|8145.8|8149.1|8147.1|8149.8|8147.8|8147.6|8145.6|56
1714546200000|2024-05-01 06:50:00|8148.6|8146.6|8147.3|8145.3|8148.6|8146.6|8147.3|8145.3|55
1714546500000|2024-05-01 06:55:00|8146.8|8144.8|8150.8|8148.8|8152.3|8150.3|8145.6|8143.6|250
1714546800000|2024-05-01 07:00:00|8150.3|8149.3|8154.6|8153.6|8163.3|8162.3|8147.8|8146.8|1903
1714547100000|2024-05-01 07:05:00|8154.3|8153.3|8148.8|8147.8|8154.3|8153.3|8148.1|8147.1|674
1714547400000|2024-05-01 07:10:00|8149.3|8148.3|8146.6|8145.6|8150.8|8149.8|8144.8|8143.8|569
1714547700000|2024-05-01 07:15:00|8146.3|8145.3|8151.3|8150.3|8151.3|8150.3|8145.1|8144.1|584
1714548000000|2024-05-01 07:20:00|8151.6|8150.6|8158.8|8157.8|8160.8|8159.8|8151.6|8150.6|442
1714548300000|2024-05-01 07:25:00|8159.1|8158.1|8157.1|8156.1|8160.1|8159.1|8156.6|8155.6|385
1714548600000|2024-05-01 07:30:00|8156.6|8155.6|8155.3|8154.3|8159.1|8158.1|8153.6|8152.6|721
1714548900000|2024-05-01 07:35:00|8155.8|8154.8|8151.8|8150.8|8155.8|8154.8|8151.3|8150.3|363
1714549200000|2024-05-01 07:40:00|8151.6|8150.6|8155.6|8154.6|8156.6|8155.6|8151.6|8150.6|470
1714549500000|2024-05-01 07:45:00|8155.1|8154.1|8158.6|8157.6|8159.3|8158.3|8155.1|8154.1|300
1714549800000|2024-05-01 07:50:00|8159.1|8158.1|8159.3|8158.3|8160.1|8159.1|8156.6|8155.6|355
1714550100000|2024-05-01 07:55:00|8159.1|8158.1|8161.6|8160.6|8162.1|8161.1|8156.1|8155.1|372
1714550400000|2024-05-01 08:00:00|8162.1|8161.1|8167.6|8166.6|8167.8|8166.8|8160.1|8159.1|412
1714550700000|2024-05-01 08:05:00|8167.3|8166.3|8166.6|8165.6|8167.6|8166.6|8164.3|8163.3|293
1714551000000|2024-05-01 08:10:00|8166.8|8165.8|8176.1|8175.1|8177.1|8176.1|8165.6|8164.6|564
1714551300000|2024-05-01 08:15:00|8176.3|8175.3|8176.3|8175.3|8177.6|8176.6|8170.6|8169.6|608
1714551600000|2024-05-01 08:20:00|8176.6|8175.6|8169.1|8168.1|8176.6|8175.6|8168.8|8167.8|468
1714551900000|2024-05-01 08:25:00|8168.8|8167.8|8168.3|8167.3|8171.6|8170.6|8167.3|8166.3|259
1714552200000|2024-05-01 08:30:00|8168.1|8167.1|8169.1|8168.1|8169.8|8168.8|8166.1|8165.1|154
1714552500000|2024-05-01 08:35:00|8168.8|8167.8|8165.6|8164.6|8169.3|8168.3|8161.6|8160.6|340
1714552800000|2024-05-01 08:40:00|8165.8|8164.8|8163.1|8162.1|8168.8|8167.8|8162.6|8161.6|286
1714553100000|2024-05-01 08:45:00|8163.3|8162.3|8161.6|8160.6|8163.6|8162.6|8160.3|8159.3|245
1714553400000|2024-05-01 08:50:00|8161.3|8160.3|8157.8|8156.8|8161.3|8160.3|8157.6|8156.6|216
1714553700000|2024-05-01 08:55:00|8158.1|8157.1|8157.3|8156.3|8159.1|8158.1|8156.3|8155.3|271
1714554000000|2024-05-01 09:00:00|8157.6|8156.6|8148.1|8147.1|8157.8|8156.8|8148.1|8147.1|424
1714554300000|2024-05-01 09:05:00|8148.3|8147.3|8148.3|8147.3|8149.8|8148.8|8147.3|8146.3|366
1714554600000|2024-05-01 09:10:00|8148.8|8147.8|8149.8|8148.8|8152.3|8151.3|8146.3|8145.3|364
1714554900000|2024-05-01 09:15:00|8150.1|8149.1|8152.3|8151.3|8152.6|8151.6|8149.6|8148.6|147
1714555200000|2024-05-01 09:20:00|8151.6|8150.6|8154.6|8153.6|8156.6|8155.6|8149.6|8148.6|190
1714555500000|2024-05-01 09:25:00|8154.9|8153.9|8150.6|8149.6|8156.9|8155.9|8150.6|8149.6|328
1714555800000|2024-05-01 09:30:00|8150.9|8149.9|8151.6|8150.6|8153.1|8152.1|8150.1|8149.1|164
1714556100000|2024-05-01 09:35:00|8151.4|8150.4|8151.6|8150.6|8152.4|8151.4|8149.9|8148.9|111
1714556400000|2024-05-01 09:40:00|8151.9|8150.9|8151.1|8150.1|8155.6|8154.6|8151.1|8150.1|168
1714556700000|2024-05-01 09:45:00|8151.4|8150.4|8153.1|8152.1|8153.1|8152.1|8150.1|8149.1|128
1714557000000|2024-05-01 09:50:00|8152.9|8151.9|8152.6|8151.6|8154.4|8153.4|8151.6|8150.6|204
1714557300000|2024-05-01 09:55:00|8152.9|8151.9|8152.6|8151.6|8155.1|8154.1|8150.1|8149.1|131
1714557600000|2024-05-01 10:00:00|8152.4|8151.4|8151.9|8150.9|8153.4|8152.4|8151.9|8150.9|22
1714557900000|2024-05-01 10:05:00|8151.4|8150.4|8149.1|8148.1|8151.4|8150.4|8148.1|8147.1|358
1714558200000|2024-05-01 10:10:00|8149.4|8148.4|8150.4|8149.4|8150.9|8149.9|8148.4|8147.4|137
1714558500000|2024-05-01 10:15:00|8150.6|8149.6|8150.6|8149.6|8152.4|8151.4|8149.9|8148.9|274
1714558800000|2024-05-01 10:20:00|8150.9|8149.9|8152.4|8151.4|8152.9|8151.9|8149.4|8148.4|239
1714559100000|2024-05-01 10:25:00|8152.1|8151.1|8153.1|8152.1|8153.9|8152.9|8152.1|8151.1|180
1714559400000|2024-05-01 10:30:00|8153.4|8152.4|8148.1|8147.1|8153.6|8152.6|8147.9|8146.9|372
1714559700000|2024-05-01 10:35:00|8148.4|8147.4|8143.1|8142.1|8149.1|8148.1|8143.1|8142.1|381
1714560000000|2024-05-01 10:40:00|8142.9|8141.9|8141.1|8140.1|8143.6|8142.6|8140.9|8139.9|417
1714560300000|2024-05-01 10:45:00|8141.4|8140.4|8146.9|8145.9|8149.9|8148.9|8141.4|8140.4|341
1714560600000|2024-05-01 10:50:00|8146.4|8145.4|8144.1|8143.1|8147.1|8146.1|8143.6|8142.6|191
1714560900000|2024-05-01 10:55:00|8144.4|8143.4|8141.9|8140.9|8146.9|8145.9|8139.9|8138.9|566
1714561200000|2024-05-01 11:00:00|8141.6|8140.6|8148.9|8147.9|8149.4|8148.4|8140.6|8139.6|411
1714561500000|2024-05-01 11:05:00|8148.6|8147.6|8148.1|8147.1|8150.4|8149.4|8148.1|8147.1|189
1714561800000|2024-05-01 11:10:00|8148.4|8147.4|8148.6|8147.6|8149.4|8148.4|8143.4|8142.4|217
1714562100000|2024-05-01 11:15:00|8148.9|8147.9|8152.1|8151.1|8152.6|8151.6|8148.9|8147.9|200
1714562400000|2024-05-01 11:20:00|8152.4|8151.4|8154.4|8153.4|8156.4|8155.4|8151.4|8150.4|226
1714562700000|2024-05-01 11:25:00|8154.6|8153.6|8153.1|8152.1|8156.4|8155.4|8152.4|8151.4|150
1714563000000|2024-05-01 11:30:00|8152.9|8151.9|8152.6|8151.6|8155.9|8154.9|8152.1|8151.1|264
1714563300000|2024-05-01 11:35:00|8152.9|8151.9|8151.9|8150.9|8153.9|8152.9|8151.1|8150.1|128
1714563600000|2024-05-01 11:40:00|8152.1|8151.1|8149.4|8148.4|8153.6|8152.6|8148.9|8147.9|168
1714563900000|2024-05-01 11:45:00|8149.6|8148.6|8147.1|8146.1|8149.9|8148.9|8146.6|8145.6|197
1714564200000|2024-05-01 11:50:00|8146.9|8145.9|8143.1|8142.1|8147.4|8146.4|8143.1|8142.1|253
1714564500000|2024-05-01 11:55:00|8143.4|8142.4|8140.4|8139.4|8143.4|8142.4|8138.9|8137.9|408
1714564800000|2024-05-01 12:00:00|8139.9|8138.9|8145.6|8144.6|8146.9|8145.9|8138.9|8137.9|302
1714565100000|2024-05-01 12:05:00|8145.9|8144.9|8146.6|8145.6|8146.9|8145.9|8144.1|8143.1|273
1714565400000|2024-05-01 12:10:00|8146.4|8145.4|8146.1|8145.1|8149.9|8148.9|8144.9|8143.9|219
1714565700000|2024-05-01 12:15:00|8146.9|8145.9|8144.9|8143.9|8147.6|8146.6|8141.6|8140.6|302
1714566000000|2024-05-01 12:20:00|8145.9|8144.9|8144.1|8143.1|8146.6|8145.6|8143.1|8142.1|416
1714566300000|2024-05-01 12:25:00|8144.4|8143.4|8145.6|8144.6|8146.1|8145.1|8143.1|8142.1|217
1714566600000|2024-05-01 12:30:00|8145.9|8144.9|8154.1|8153.1|8155.1|8154.1|8145.9|8144.9|446
1714566900000|2024-05-01 12:35:00|8153.9|8152.9|8155.1|8154.1|8156.1|8155.1|8153.1|8152.1|232
1714567200000|2024-05-01 12:40:00|8154.9|8153.9|8146.9|8145.9|8154.9|8153.9|8144.4|8143.4|218
1714567500000|2024-05-01 12:45:00|8147.1|8146.1|8144.6|8143.6|8148.4|8147.4|8144.1|8143.1|302
1714567800000|2024-05-01 12:50:00|8144.9|8143.9|8142.9|8141.9|8145.4|8144.4|8141.6|8140.6|161
1714568100000|2024-05-01 12:55:00|8142.6|8141.6|8143.6|8142.6|8145.9|8144.9|8140.6|8139.6|236
1714568400000|2024-05-01 13:00:00|8143.4|8142.4|8143.9|8142.9|8145.1|8144.1|8141.6|8140.6|266
1714568700000|2024-05-01 13:05:00|8143.6|8142.6|8139.6|8138.6|8143.6|8142.6|8139.1|8138.1|170
1714569000000|2024-05-01 13:10:00|8139.9|8138.9|8144.1|8143.1|8144.4|8143.4|8138.9|8137.9|184
1714569300000|2024-05-01 13:15:00|8143.9|8142.9|8144.1|8143.1|8147.4|8146.4|8143.4|8142.4|256
1714569600000|2024-05-01 13:20:00|8143.9|8142.9|8146.1|8145.1|8146.4|8145.4|8143.1|8142.1|337
1714569900000|2024-05-01 13:25:00|8145.9|8144.9|8139.9|8138.9|8145.9|8144.9|8138.9|8137.9|322
1714570200000|2024-05-01 13:30:00|8139.6|8138.6|8143.4|8142.4|8147.6|8146.6|8135.4|8134.4|679
1714570500000|2024-05-01 13:35:00|8143.1|8142.1|8134.4|8133.4|8145.1|8144.1|8132.9|8131.9|540
1714570800000|2024-05-01 13:40:00|8134.9|8133.9|8127.1|8126.1|8134.9|8133.9|8126.6|8125.6|601
1714571100000|2024-05-01 13:45:00|8127.6|8126.6|8137.6|8136.6|8137.9|8136.9|8127.6|8126.6|433
1714571400000|2024-05-01 13:50:00|8137.9|8136.9|8127.6|8126.6|8140.6|8139.6|8127.1|8126.1|325
1714571700000|2024-05-01 13:55:00|8127.9|8126.9|8133.4|8132.4|8134.4|8133.4|8126.9|8125.9|233
1714572000000|2024-05-01 14:00:00|8134.6|8133.6|8128.1|8127.1|8134.6|8133.6|8127.4|8126.4|790
1714572300000|2024-05-01 14:05:00|8127.9|8126.9|8133.6|8132.6|8135.1|8134.1|8126.4|8125.4|698
1714572600000|2024-05-01 14:10:00|8134.1|8133.1|8132.1|8131.1|8136.4|8135.4|8130.1|8129.1|721
1714572900000|2024-05-01 14:15:00|8132.4|8131.4|8124.6|8123.6|8134.9|8133.9|8123.1|8122.1|1145
1714573200000|2024-05-01 14:20:00|8124.9|8123.9|8122.9|8121.9|8127.6|8126.6|8122.4|8121.4|507
1714573500000|2024-05-01 14:25:00|8123.1|8122.1|8127.1|8126.1|8127.6|8126.6|8122.9|8121.9|412
1714573800000|2024-05-01 14:30:00|8126.9|8125.9|8121.4|8120.4|8126.9|8125.9|8119.4|8118.4|575
1714574100000|2024-05-01 14:35:00|8121.6|8120.6|8121.1|8120.1|8123.9|8122.9|8120.4|8119.4|323
1714574400000|2024-05-01 14:40:00|8120.9|8119.9|8115.6|8114.6|8120.9|8119.9|8112.9|8111.9|473
1714574700000|2024-05-01 14:45:00|8115.4|8114.4|8120.6|8119.6|8120.6|8119.6|8115.4|8114.4|403
1714575000000|2024-05-01 14:50:00|8120.4|8119.4|8117.4|8116.4|8120.9|8119.9|8116.9|8115.9|339
1714575300000|2024-05-01 14:55:00|8117.6|8116.6|8119.4|8118.4|8122.6|8121.6|8117.6|8116.6|573
1714575600000|2024-05-01 15:00:00|8119.6|8118.6|8120.9|8119.9|8120.9|8119.9|8115.9|8114.9|502
1714575900000|2024-05-01 15:05:00|8120.6|8119.6|8115.4|8114.4|8122.4|8121.4|8115.4|8114.4|475
1714576200000|2024-05-01 15:10:00|8115.6|8114.6|8114.6|8113.6|8116.9|8115.9|8111.9|8110.9|637
1714576500000|2024-05-01 15:15:00|8114.4|8113.4|8116.4|8115.4|8118.6|8117.6|8114.4|8113.4|788
1714576800000|2024-05-01 15:20:00|8116.1|8115.1|8121.4|8120.4|8122.4|8121.4|8115.6|8114.6|590
1714577100000|2024-05-01 15:25:00|8121.1|8120.1|8123.1|8121.1|8124.4|8123.4|8119.4|8118.4|1839
1714577400000|2024-05-01 15:30:00|8119.9|8117.9|8118.2|8116.2|8122.7|8120.7|8114.7|8112.7|2578
1714577700000|2024-05-01 15:35:00|8118.4|8116.4|8116.7|8114.7|8118.4|8116.4|8114.7|8112.7|692
1714578000000|2024-05-01 15:40:00|8116.9|8114.9|8119.9|8117.9|8120.2|8118.2|8116.7|8114.7|221
1714578300000|2024-05-01 15:45:00|8119.7|8117.7|8118.7|8116.7|8120.7|8118.7|8115.9|8113.9|488
1714578600000|2024-05-01 15:50:00|8118.4|8116.4|8114.4|8112.4|8119.2|8117.2|8114.4|8112.4|444
1714578900000|2024-05-01 15:55:00|8114.2|8112.2|8111.2|8109.2|8114.7|8112.7|8110.9|8108.9|443
1714579200000|2024-05-01 16:00:00|8110.9|8108.9|8115.2|8113.2|8116.2|8114.2|8109.9|8107.9|281
1714579500000|2024-05-01 16:05:00|8115.4|8113.4|8115.7|8113.7|8116.7|8114.7|8114.7|8112.7|181
1714579800000|2024-05-01 16:10:00|8115.9|8113.9|8117.4|8115.4|8118.4|8116.4|8115.9|8113.9|244
1714580100000|2024-05-01 16:15:00|8117.7|8115.7|8116.7|8114.7|8118.4|8116.4|8115.9|8113.9|131
1714580400000|2024-05-01 16:20:00|8116.4|8114.4|8116.2|8114.2|8118.2|8116.2|8115.7|8113.7|83
1714580700000|2024-05-01 16:25:00|8116.4|8114.4|8119.2|8117.2|8119.4|8117.4|8116.2|8114.2|165
1714581000000|2024-05-01 16:30:00|8118.7|8116.7|8114.7|8112.7|8120.4|8118.4|8114.7|8112.7|114
1714581300000|2024-05-01 16:35:00|8114.4|8112.4|8112.2|8110.2|8114.7|8112.7|8111.9|8109.9|117
1714581600000|2024-05-01 16:40:00|8112.4|8110.4|8109.4|8107.4|8113.2|8111.2|8109.4|8107.4|174
1714581900000|2024-05-01 16:45:00|8109.7|8107.7|8110.9|8108.9|8111.4|8109.4|8108.4|8106.4|132
1714582200000|2024-05-01 16:50:00|8111.2|8109.2|8114.7|8112.7|8115.2|8113.2|8110.2|8108.2|112
1714582500000|2024-05-01 16:55:00|8114.4|8112.4|8109.7|8107.7|8114.4|8112.4|8109.2|8107.2|106
1714582800000|2024-05-01 17:00:00|8109.9|8107.9|8106.7|8104.7|8110.2|8108.2|8105.9|8103.9|142
1714583100000|2024-05-01 17:05:00|8106.4|8104.4|8106.7|8104.7|8107.7|8105.7|8105.4|8103.4|123
1714583400000|2024-05-01 17:10:00|8107.2|8105.2|8102.9|8100.9|8107.2|8105.2|8102.9|8100.9|229
1714583700000|2024-05-01 17:15:00|8103.2|8101.2|8102.2|8100.2|8104.7|8102.7|8101.7|8099.7|123
1714584000000|2024-05-01 17:20:00|8101.9|8099.9|8102.7|8100.7|8104.7|8102.7|8101.7|8099.7|133
1714584300000|2024-05-01 17:25:00|8102.2|8100.2|8103.7|8101.7|8104.2|8102.2|8101.2|8099.2|138
1714584600000|2024-05-01 17:30:00|8103.2|8101.2|8106.2|8104.2|8106.2|8104.2|8102.9|8100.9|172
1714584900000|2024-05-01 17:35:00|8106.7|8104.7|8107.7|8105.7|8109.7|8107.7|8106.2|8104.2|113
1714585200000|2024-05-01 17:40:00|8107.9|8105.9|8106.2|8104.2|8108.2|8106.2|8104.7|8102.7|127
1714585500000|2024-05-01 17:45:00|8105.9|8103.9|8106.4|8104.4|8108.2|8106.2|8105.9|8103.9|113
1714585800000|2024-05-01 17:50:00|8106.2|8104.2|8103.2|8101.2|8106.4|8104.4|8103.2|8101.2|61
1714586100000|2024-05-01 17:55:00|8102.9|8100.9|8100.4|8098.4|8104.4|8102.4|8099.9|8097.9|193
1714586400000|2024-05-01 18:00:00|8099.9|8097.9|8105.9|8103.9|8106.9|8104.9|8099.9|8097.9|450
1714586700000|2024-05-01 18:05:00|8105.7|8103.7|8107.4|8105.4|8109.9|8107.9|8100.4|8098.4|281
1714587000000|2024-05-01 18:10:00|8107.7|8105.7|8107.2|8105.2|8109.9|8107.9|8104.4|8102.4|142
1714587300000|2024-05-01 18:15:00|8107.4|8105.4|8105.9|8103.9|8108.2|8106.2|8105.4|8103.4|267
1714587600000|2024-05-01 18:20:00|8105.7|8103.7|8107.7|8105.7|8107.7|8105.7|8104.2|8102.2|156
1714587900000|2024-05-01 18:25:00|8107.2|8105.2|8110.2|8108.2|8112.7|8110.7|8106.4|8104.4|470
1714588200000|2024-05-01 18:30:00|8110.4|8108.4|8111.7|8109.7|8115.9|8113.9|8096.4|8094.4|545
1714588500000|2024-05-01 18:35:00|8111.4|8109.4|8117.9|8115.9|8119.9|8117.9|8097.4|8095.4|649
1714588800000|2024-05-01 18:40:00|8117.7|8115.7|8131.2|8129.2|8131.4|8129.4|8115.7|8113.7|597
1714589100000|2024-05-01 18:45:00|8130.9|8128.9|8133.4|8131.4|8134.4|8132.4|8124.4|8122.4|361
1714589400000|2024-05-01 18:50:00|8133.7|8131.7|8138.4|8136.4|8140.2|8138.2|8133.7|8131.7|258
1714589700000|2024-05-01 18:55:00|8138.2|8136.2|8138.4|8136.4|8142.2|8140.2|8133.9|8131.9|317
1714590000000|2024-05-01 19:00:00|8138.7|8136.7|8136.7|8134.7|8144.4|8142.4|8136.4|8134.4|134
1714590300000|2024-05-01 19:05:00|8136.9|8134.9|8141.7|8139.7|8144.2|8142.2|8132.7|8130.7|273
1714590600000|2024-05-01 19:10:00|8141.4|8139.4|8139.2|8137.2|8142.4|8140.4|8137.4|8135.4|225
1714590900000|2024-05-01 19:15:00|8139.4|8137.4|8138.4|8136.4|8141.2|8139.2|8133.4|8131.4|151
1714591200000|2024-05-01 19:20:00|8138.2|8136.2|8141.9|8139.9|8142.9|8140.9|8132.2|8130.2|263
1714591500000|2024-05-01 19:25:00|8141.7|8139.7|8136.7|8134.7|8144.7|8142.7|8135.9|8133.9|133
1714591800000|2024-05-01 19:30:00|8136.9|8134.9|8128.4|8126.4|8136.9|8134.9|8125.4|8123.4|226
1714592100000|2024-05-01 19:35:00|8128.2|8126.2|8117.9|8115.9|8128.7|8126.7|8114.7|8112.7|249
1714592400000|2024-05-01 19:40:00|8118.2|8116.2|8120.9|8118.9|8123.2|8121.2|8114.4|8112.4|240
1714592700000|2024-05-01 19:45:00|8120.7|8118.7|8120.4|8118.4|8124.7|8122.7|8115.7|8113.7|241
1714593000000|2024-05-01 19:50:00|8120.2|8118.2|8104.4|8102.4|8120.2|8118.2|8103.9|8101.9|310
1714593300000|2024-05-01 19:55:00|8105.2|8103.2|8104.5|8100.5|8108.2|8106.2|8099.2|8097.2|384
1714593600000|2024-05-01 20:00:00|8104.7|8100.7|8109.9|8105.9|8110.3|8106.3|8103.7|8099.7|0
1714593900000|2024-05-01 20:05:00|8110.1|8106.1|8110.2|8106.2|8112.1|8108.1|8109.5|8105.5|0
1714594200000|2024-05-01 20:10:00|8110.3|8106.3|8109.1|8105.1|8110.7|8106.7|8107.5|8103.5|0
1714594500000|2024-05-01 20:15:00|8109.2|8105.2|8109.4|8105.4|8109.7|8105.7|8107.4|8103.4|0
1714594800000|2024-05-01 20:20:00|8109.5|8105.5|8110.1|8106.1|8111|8107|8108.3|8104.3|0
1714595100000|2024-05-01 20:25:00|8110.2|8106.2|8109.3|8105.3|8110.4|8106.4|8109.2|8105.2|0
1714595400000|2024-05-01 20:30:00|8109.2|8105.2|8107.2|8103.2|8109.5|8105.5|8106.6|8102.6|0
1714595700000|2024-05-01 20:35:00|8107|8103|8107.8|8103.8|8109.4|8105.4|8106.4|8102.4|0
1714596000000|2024-05-01 20:40:00|8107.9|8103.9|8110.4|8106.4|8110.4|8106.4|8107.9|8103.9|0
1714596300000|2024-05-01 20:45:00|8110.6|8106.6|8112.6|8108.6|8113.1|8109.1|8110.6|8106.6|0
1714596600000|2024-05-01 20:50:00|8112.5|8108.5|8113.7|8109.7|8113.8|8109.8|8112.5|8108.5|0
1714596900000|2024-05-01 20:55:00|8113.6|8109.6|8114.4|8110.4|8115.6|8111.6|8113.6|8109.6|0
1714597200000|2024-05-01 21:00:00|8114.5|8110.5|8114.5|8110.5|8115.1|8111.1|8114.5|8110.5|0
1714597500000|2024-05-01 21:05:00|8114.4|8110.4|8114.7|8110.7|8114.8|8110.8|8114.3|8110.3|0
1714597800000|2024-05-01 21:10:00|8114.6|8110.6|8114.3|8110.3|8114.9|8110.9|8114.2|8110.2|0
1714598100000|2024-05-01 21:15:00|8115.3|8111.3|8115.8|8111.8|8115.8|8111.8|8115.2|8111.2|0
1714598400000|2024-05-01 21:20:00|8116|8112|8116.5|8112.5|8116.5|8112.5|8116|8112|0
1714598700000|2024-05-01 21:25:00|8116.4|8112.4|8116.9|8112.9|8117.2|8113.2|8116.4|8112.4|0
1714599000000|2024-05-01 21:30:00|8117|8113|8116.9|8112.9|8117|8113|8116.9|8112.9|0
1714599300000|2024-05-01 21:35:00|8117|8113|8117|8113|8117.2|8113.2|8116.9|8112.9|0
1714599600000|2024-05-01 21:40:00|8117.1|8113.1|8117.6|8113.6|8117.8|8113.8|8117|8113|0
1714599900000|2024-05-01 21:45:00|8117.5|8113.5|8117.3|8113.3|8117.5|8113.5|8117.3|8113.3|0
1714600200000|2024-05-01 21:50:00|8117.2|8113.2|8116.9|8112.9|8117.4|8113.4|8116.7|8112.7|0
1714600500000|2024-05-01 21:55:00|8117|8113|8117.4|8113.4|8117.5|8113.5|8116.9|8112.9|0
1714600800000|2024-05-01 22:00:00|8118.1|8114.1|8120.2|8116.2|8121|8117|8118.1|8114.1|0
1714601100000|2024-05-01 22:05:00|8120.1|8116.1|8120.7|8116.7|8122.6|8118.6|8119.9|8115.9|0
1714601400000|2024-05-01 22:10:00|8120.8|8116.8|8121.4|8117.4|8121.4|8117.4|8119.6|8115.6|0
1714601700000|2024-05-01 22:15:00|8121.3|8117.3|8120.5|8116.5|8121.7|8117.7|8119.7|8115.7|0
1714602000000|2024-05-01 22:20:00|8120.4|8116.4|8120.7|8116.7|8121.5|8117.5|8120.2|8116.2|0
1714602300000|2024-05-01 22:25:00|8120.9|8116.9|8121|8117|8121.8|8117.8|8120.9|8116.9|0
1714602600000|2024-05-01 22:30:00|8121.1|8117.1|8120|8116|8122|8118|8119.8|8115.8|0
1714602900000|2024-05-01 22:35:00|8119.8|8115.8|8122|8118|8122.2|8118.2|8119.4|8115.4|0
1714603200000|2024-05-01 22:40:00|8121.9|8117.9|8119.7|8115.7|8122.2|8118.2|8117.7|8113.7|0
1714603500000|2024-05-01 22:45:00|8119.8|8115.8|8119.7|8115.7|8120.1|8116.1|8119.3|8115.3|0
1714603800000|2024-05-01 22:50:00|8119.6|8115.6|8119.8|8115.8|8119.8|8115.8|8119.3|8115.3|0
1714604100000|2024-05-01 22:55:00|8119.9|8115.9|8119.8|8115.8|8120.1|8116.1|8119.4|8115.4|0
1714604400000|2024-05-01 23:00:00|8119.7|8115.7|8120|8116|8120.5|8116.5|8119.4|8115.4|0
1714604700000|2024-05-01 23:05:00|8119.9|8115.9|8119.8|8115.8|8120.5|8116.5|8119.6|8115.6|0
1714605000000|2024-05-01 23:10:00|8119.7|8115.7|8120.3|8116.3|8120.7|8116.7|8119.4|8115.4|0
1714605300000|2024-05-01 23:15:00|8120.2|8116.2|8120.3|8116.3|8120.5|8116.5|8120.1|8116.1|0
1714605600000|2024-05-01 23:20:00|8120.1|8116.1|8119.9|8115.9|8120.2|8116.2|8119.7|8115.7|0
1714605900000|2024-05-01 23:25:00|8120|8116|8120.3|8116.3|8120.5|8116.5|8119.3|8115.3|0
1714606200000|2024-05-01 23:30:00|8120.2|8116.2|8122.6|8118.6|8123.6|8119.6|8120|8116|0
1714606500000|2024-05-01 23:35:00|8122.7|8118.7|8123.1|8119.1|8123.8|8119.8|8122.6|8118.6|0
1714606800000|2024-05-01 23:40:00|8122.9|8118.9|8124.5|8120.5|8124.8|8120.8|8122.9|8118.9|0
1714607100000|2024-05-01 23:45:00|8124.4|8120.4|8128.2|8124.2|8128.2|8124.2|8124.4|8120.4|0
1714607400000|2024-05-01 23:50:00|8128.3|8124.3|8125.8|8121.8|8128.8|8124.8|8125.6|8121.6|0
1714607700000|2024-05-01 23:55:00|8125.9|8121.9|8126.4|8122.4|8126.9|8122.9|8124.6|8120.6|0
1714608000000|2024-05-02 00:00:00|8126.3|8122.3|8125.7|8122.7|8134.7|8131.7|8121.7|8118.7|188
1714608300000|2024-05-02 00:05:00|8126.2|8123.2|8127.9|8124.9|8129.2|8126.2|8125.9|8122.9|39
1714608600000|2024-05-02 00:10:00|8128.2|8125.2|8130.9|8127.9|8131.7|8128.7|8126.4|8123.4|30
1714608900000|2024-05-02 00:15:00|8130.7|8127.7|8134.2|8131.2|8134.9|8131.9|8128.4|8125.4|57
1714609200000|2024-05-02 00:20:00|8134.4|8131.4|8129.7|8126.7|8134.4|8131.4|8129.2|8126.2|27
1714609500000|2024-05-02 00:25:00|8129.4|8126.4|8125.7|8122.7|8129.7|8126.7|8125.7|8122.7|80
1714609800000|2024-05-02 00:30:00|8125.4|8122.4|8125.9|8122.9|8126.7|8123.7|8125.4|8122.4|0
1714610100000|2024-05-02 00:35:00|8126.2|8123.2|8128.2|8125.2|8130.7|8127.7|8126.2|8123.2|16
1714610400000|2024-05-02 00:40:00|8128.4|8125.4|8127.9|8124.9|8129.7|8126.7|8127.2|8124.2|28
1714610700000|2024-05-02 00:45:00|8128.2|8125.2|8130.2|8127.2|8130.4|8127.4|8128.2|8125.2|16
1714611000000|2024-05-02 00:50:00|8129.7|8126.7|8132.7|8129.7|8133.7|8130.7|8129.2|8126.2|21
1714611300000|2024-05-02 00:55:00|8133.2|8130.2|8132.9|8129.9|8133.4|8130.4|8131.7|8128.7|27
1714611600000|2024-05-02 01:00:00|8133.2|8130.2|8136.9|8133.9|8137.4|8134.4|8131.2|8128.2|37
1714611900000|2024-05-02 01:05:00|8136.2|8133.2|8135.4|8132.4|8137.7|8134.7|8134.2|8131.2|20
1714612200000|2024-05-02 01:10:00|8135.7|8132.7|8135.9|8132.9|8137.7|8134.7|8134.4|8131.4|35
1714612500000|2024-05-02 01:15:00|8135.7|8132.7|8141.4|8138.4|8141.4|8138.4|8135.7|8132.7|32
1714612800000|2024-05-02 01:20:00|8141.2|8138.2|8141.2|8138.2|8141.2|8138.2|8138.9|8135.9|21
1714613100000|2024-05-02 01:25:00|8141.7|8138.7|8138.9|8135.9|8142.2|8139.2|8138.9|8135.9|15
1714613400000|2024-05-02 01:30:00|8138.2|8135.2|8138.7|8135.7|8140.4|8137.4|8136.2|8133.2|16
1714613700000|2024-05-02 01:35:00|8138.4|8135.4|8140.4|8137.4|8140.9|8137.9|8138.2|8135.2|4
1714614000000|2024-05-02 01:40:00|8140.2|8137.2|8143.4|8140.4|8143.7|8140.7|8138.9|8135.9|23
1714614300000|2024-05-02 01:45:00|8142.9|8139.9|8143.9|8140.9|8145.2|8142.2|8142.9|8139.9|3
1714614600000|2024-05-02 01:50:00|8144.2|8141.2|8145.2|8142.2|8145.2|8142.2|8142.7|8139.7|12
1714614900000|2024-05-02 01:55:00|8145.4|8142.4|8146.9|8143.9|8148.4|8145.4|8144.7|8141.7|7
1714615200000|2024-05-02 02:00:00|8146.7|8143.7|8149.2|8146.2|8149.4|8146.4|8145.7|8142.7|39
1714615500000|2024-05-02 02:05:00|8148.9|8145.9|8152.2|8149.2|8152.2|8149.2|8148.2|8145.2|9
1714615800000|2024-05-02 02:10:00|8151.9|8148.9|8150.7|8147.7|8152.2|8149.2|8150.4|8147.4|16
1714616100000|2024-05-02 02:15:00|8150.4|8147.4|8152.2|8149.2|8152.4|8149.4|8148.7|8145.7|17
1714616400000|2024-05-02 02:20:00|8151.9|8148.9|8149.9|8146.9|8151.9|8148.9|8149.7|8146.7|13
1714616700000|2024-05-02 02:25:00|8151.4|8148.4|8151.9|8148.9|8151.9|8148.9|8150.4|8147.4|3
1714617000000|2024-05-02 02:30:00|8150.9|8147.9|8148.7|8145.7|8151.7|8148.7|8148.7|8145.7|10
1714617300000|2024-05-02 02:35:00|8148.9|8145.9|8151.2|8148.2|8151.2|8148.2|8148.7|8145.7|3
1714617600000|2024-05-02 02:40:00|8151.4|8148.4|8151.4|8148.4|8153.2|8150.2|8151.2|8148.2|11
1714617900000|2024-05-02 02:45:00|8151.9|8148.9|8149.9|8146.9|8152.7|8149.7|8149.7|8146.7|19
1714618200000|2024-05-02 02:50:00|8150.4|8147.4|8150.7|8147.7|8152.2|8149.2|8150.4|8147.4|2
1714618500000|2024-05-02 02:55:00|8150.9|8147.9|8150.9|8147.9|8151.4|8148.4|8150.2|8147.2|4
1714618800000|2024-05-02 03:00:00|8151.2|8148.2|8150.9|8147.9|8151.7|8148.7|8149.7|8146.7|6
1714619100000|2024-05-02 03:05:00|8150.2|8147.2|8150.4|8147.4|8151.2|8148.2|8149.9|8146.9|6
1714619400000|2024-05-02 03:10:00|8149.9|8146.9|8150.9|8147.9|8151.4|8148.4|8148.9|8145.9|4
1714619700000|2024-05-02 03:15:00|8150.4|8147.4|8150.9|8147.9|8151.7|8148.7|8150.2|8147.2|0
1714620000000|2024-05-02 03:20:00|8150.7|8147.7|8150.4|8147.4|8151.2|8148.2|8149.9|8146.9|9
1714620300000|2024-05-02 03:25:00|8150.7|8147.7|8151.2|8148.2|8152.4|8149.4|8150.4|8147.4|5
1714620600000|2024-05-02 03:30:00|8151.4|8148.4|8151.2|8148.2|8152.4|8149.4|8151.2|8148.2|4
1714620900000|2024-05-02 03:35:00|8150.9|8147.9|8150.4|8147.4|8151.7|8148.7|8148.4|8145.4|32
1714621200000|2024-05-02 03:40:00|8149.9|8146.9|8149.2|8146.2|8149.9|8146.9|8147.9|8144.9|10
1714621500000|2024-05-02 03:45:00|8149.4|8146.4|8150.9|8147.9|8150.9|8147.9|8148.4|8145.4|15
1714621800000|2024-05-02 03:50:00|8151.2|8148.2|8151.9|8148.9|8152.9|8149.9|8151.2|8148.2|14
1714622100000|2024-05-02 03:55:00|8151.7|8148.7|8149.9|8146.9|8151.7|8148.7|8149.7|8146.7|6
1714622400000|2024-05-02 04:00:00|8150.7|8147.7|8152.4|8149.4|8152.4|8149.4|8150.7|8147.7|4
1714622700000|2024-05-02 04:05:00|8152.9|8149.9|8152.7|8149.7|8153.4|8150.4|8151.9|8148.9|18
1714623000000|2024-05-02 04:10:00|8152.4|8149.4|8152.7|8149.7|8153.7|8150.7|8151.4|8148.4|19
1714623300000|2024-05-02 04:15:00|8152.9|8149.9|8153.4|8150.4|8153.4|8150.4|8152.4|8149.4|13
1714623600000|2024-05-02 04:20:00|8152.7|8149.7|8153.9|8150.9|8154.4|8151.4|8152.4|8149.4|16
1714623900000|2024-05-02 04:25:00|8153.4|8150.4|8152.2|8149.2|8154.4|8151.4|8152.2|8149.2|18
1714624200000|2024-05-02 04:30:00|8151.9|8148.9|8151.9|8148.9|8153.4|8150.4|8151.4|8148.4|9
1714624500000|2024-05-02 04:35:00|8152.2|8149.2|8151.4|8148.4|8153.2|8150.2|8151.2|8148.2|13
1714624800000|2024-05-02 04:40:00|8151.7|8148.7|8152.9|8149.9|8153.2|8150.2|8151.7|8148.7|4
1714625100000|2024-05-02 04:45:00|8153.2|8150.2|8151.2|8148.2|8153.2|8150.2|8150.9|8147.9|15
1714625400000|2024-05-02 04:50:00|8150.7|8147.7|8150.9|8147.9|8151.9|8148.9|8150.2|8147.2|4
1714625700000|2024-05-02 04:55:00|8151.2|8148.2|8151.9|8148.9|8152.9|8149.9|8151.2|8148.2|24
1714626000000|2024-05-02 05:00:00|8151.7|8148.7|8151.9|8148.9|8153.4|8150.4|8151.4|8148.4|10
1714626300000|2024-05-02 05:05:00|8152.4|8149.4|8152.9|8149.9|8153.9|8150.9|8151.4|8148.4|68
1714626600000|2024-05-02 05:10:00|8153.2|8150.2|8154.9|8151.9|8154.9|8151.9|8153.2|8150.2|25
1714626900000|2024-05-02 05:15:00|8154.7|8151.7|8153.7|8150.7|8155.9|8152.9|8153.7|8150.7|6
1714627200000|2024-05-02 05:20:00|8153.9|8150.9|8153.7|8150.7|8155.4|8152.4|8151.7|8148.7|42
1714627500000|2024-05-02 05:25:00|8154.2|8151.2|8156.4|8153.4|8156.9|8153.9|8153.7|8150.7|6
1714627800000|2024-05-02 05:30:00|8156.7|8153.7|8157.9|8154.9|8159.2|8156.2|8156.7|8153.7|84
1714628100000|2024-05-02 05:35:00|8158.2|8155.2|8156.2|8153.2|8158.9|8155.9|8155.4|8152.4|23
1714628400000|2024-05-02 05:40:00|8155.9|8152.9|8159.9|8156.9|8161.9|8158.9|8155.9|8152.9|59
1714628700000|2024-05-02 05:45:00|8160.4|8157.4|8160.4|8157.4|8161.9|8158.9|8158.2|8155.2|29
1714629000000|2024-05-02 05:50:00|8160.7|8157.7|8159.4|8156.4|8161.9|8158.9|8158.9|8155.9|84
1714629300000|2024-05-02 05:55:00|8158.9|8155.9|8158.7|8155.7|8161.2|8158.2|8158.2|8155.2|59
1714629600000|2024-05-02 06:00:00|8158.4|8155.4|8158.9|8156.9|8162.9|8160.9|8157.9|8155.4|534
1714629900000|2024-05-02 06:05:00|8159.2|8157.2|8154.9|8152.9|8160.2|8158.2|8154.9|8152.9|118
1714630200000|2024-05-02 06:10:00|8155.2|8153.2|8150.4|8148.4|8155.2|8153.2|8150.4|8148.4|121
1714630500000|2024-05-02 06:15:00|8150.7|8148.7|8154.9|8152.9|8155.7|8153.7|8150.2|8148.2|155
1714630800000|2024-05-02 06:20:00|8155.4|8153.4|8151.4|8149.4|8155.4|8153.4|8150.4|8148.4|162
1714631100000|2024-05-02 06:25:00|8152.7|8150.7|8150.4|8148.4|8153.7|8151.7|8149.9|8147.9|171
1714631400000|2024-05-02 06:30:00|8149.9|8147.9|8157.9|8155.9|8159.2|8157.2|8148.2|8146.2|382
1714631700000|2024-05-02 06:35:00|8158.2|8156.2|8150.9|8148.9|8160.2|8158.2|8150.9|8148.9|180
1714632000000|2024-05-02 06:40:00|8150.4|8148.4|8152.9|8150.9|8153.4|8151.4|8149.9|8147.9|305
1714632300000|2024-05-02 06:45:00|8153.2|8151.2|8151.4|8149.4|8155.7|8153.7|8151.2|8149.2|225
1714632600000|2024-05-02 06:50:00|8151.9|8149.9|8146.9|8144.9|8153.4|8151.4|8146.9|8144.9|139
1714632900000|2024-05-02 06:55:00|8147.2|8145.2|8148.9|8146.9|8149.9|8147.9|8143.2|8141.2|387
1714633200000|2024-05-02 07:00:00|8148.4|8147.4|8153.7|8152.7|8154.7|8153.7|8142.2|8141.2|3069
1714633500000|2024-05-02 07:05:00|8153.2|8152.2|8147.2|8146.2|8153.4|8152.4|8146.7|8145.7|1472
1714633800000|2024-05-02 07:10:00|8146.9|8145.9|8145.2|8144.2|8148.7|8147.7|8141.7|8140.7|1070
1714634100000|2024-05-02 07:15:00|8144.9|8143.9|8139.4|8138.4|8145.2|8144.2|8137.2|8136.2|647
1714634400000|2024-05-02 07:20:00|8139.7|8138.7|8140.2|8139.2|8140.7|8139.7|8135.9|8134.9|603
1714634700000|2024-05-02 07:25:00|8140.4|8139.4|8135.4|8134.4|8141.2|8140.2|8135.2|8134.2|555
1714635000000|2024-05-02 07:30:00|8135.7|8134.7|8143.7|8142.7|8146.7|8145.7|8135.4|8134.4|853
1714635300000|2024-05-02 07:35:00|8143.4|8142.4|8147.9|8146.9|8148.4|8147.4|8142.7|8141.7|676
1714635600000|2024-05-02 07:40:00|8148.1|8147.1|8154.1|8153.1|8154.4|8153.4|8147.4|8146.4|681
1714635900000|2024-05-02 07:45:00|8154.4|8153.4|8154.6|8153.6|8158.1|8157.1|8153.9|8152.9|823
1714636200000|2024-05-02 07:50:00|8154.9|8153.9|8155.6|8154.6|8159.4|8158.4|8153.4|8152.4|668
1714636500000|2024-05-02 07:55:00|8156.1|8155.1|8158.9|8157.9|8160.9|8159.9|8155.4|8154.4|455
1714636800000|2024-05-02 08:00:00|8158.6|8157.6|8161.6|8160.6|8161.6|8160.6|8156.4|8155.4|531
1714637100000|2024-05-02 08:05:00|8161.9|8160.9|8170.9|8169.9|8172.4|8171.4|8161.1|8160.1|600
1714637400000|2024-05-02 08:10:00|8170.6|8169.6|8165.9|8164.9|8171.4|8170.4|8165.9|8164.9|635
1714637700000|2024-05-02 08:15:00|8166.4|8165.4|8161.9|8160.9|8167.4|8166.4|8161.4|8160.4|509
1714638000000|2024-05-02 08:20:00|8161.6|8160.6|8155.9|8154.9|8162.6|8161.6|8155.9|8154.9|383
1714638300000|2024-05-02 08:25:00|8156.1|8155.1|8151.4|8150.4|8158.4|8157.4|8151.4|8150.4|334
1714638600000|2024-05-02 08:30:00|8151.1|8150.1|8149.9|8148.9|8153.9|8152.9|8149.9|8148.9|345
1714638900000|2024-05-02 08:35:00|8149.4|8148.4|8155.1|8154.1|8156.4|8155.4|8147.1|8146.1|964
1714639200000|2024-05-02 08:40:00|8154.9|8153.9|8150.9|8149.9|8155.9|8154.9|8150.9|8149.9|387
1714639500000|2024-05-02 08:45:00|8151.1|8150.1|8152.1|8151.1|8155.6|8154.6|8150.9|8149.9|788
1714639800000|2024-05-02 08:50:00|8151.4|8150.4|8152.4|8151.4|8153.9|8152.9|8150.9|8149.9|217
1714640100000|2024-05-02 08:55:00|8152.6|8151.6|8146.9|8145.9|8152.6|8151.6|8143.9|8142.9|317
1714640400000|2024-05-02 09:00:00|8147.1|8146.1|8150.6|8149.6|8153.4|8152.4|8146.4|8145.4|487
1714640700000|2024-05-02 09:05:00|8150.9|8149.9|8144.9|8143.9|8150.9|8149.9|8144.6|8143.6|364
1714641000000|2024-05-02 09:10:00|8144.6|8143.6|8145.9|8144.9|8149.9|8148.9|8144.4|8143.4|258
1714641300000|2024-05-02 09:15:00|8145.6|8144.6|8151.4|8150.4|8151.4|8150.4|8144.4|8143.4|527
1714641600000|2024-05-02 09:20:00|8151.6|8150.6|8151.1|8150.1|8152.4|8151.4|8149.4|8148.4|185
1714641900000|2024-05-02 09:25:00|8150.9|8149.9|8149.4|8148.4|8152.1|8151.1|8149.4|8148.4|127
1714642200000|2024-05-02 09:30:00|8149.1|8148.1|8151.6|8150.6|8152.6|8151.6|8149.1|8148.1|223
1714642500000|2024-05-02 09:35:00|8151.9|8150.9|8148.9|8147.9|8152.9|8151.9|8148.1|8147.1|359
1714642800000|2024-05-02 09:40:00|8149.4|8148.4|8149.4|8148.4|8151.9|8150.9|8148.6|8147.6|407
1714643100000|2024-05-02 09:45:00|8149.6|8148.6|8144.9|8143.9|8149.6|8148.6|8143.9|8142.9|328
1714643400000|2024-05-02 09:50:00|8144.6|8143.6|8143.9|8142.9|8145.4|8144.4|8142.4|8141.4|399
1714643700000|2024-05-02 09:55:00|8144.4|8143.4|8147.6|8146.6|8147.6|8146.6|8143.6|8142.6|401
1714644000000|2024-05-02 10:00:00|8147.4|8146.4|8146.6|8145.6|8149.6|8148.6|8145.6|8144.6|361
1714644300000|2024-05-02 10:05:00|8146.9|8145.9|8152.9|8151.9|8152.9|8151.9|8146.4|8145.4|257
1714644600000|2024-05-02 10:10:00|8153.4|8152.4|8150.1|8149.1|8153.9|8152.9|8148.9|8147.9|315
1714644900000|2024-05-02 10:15:00|8150.4|8149.4|8149.9|8148.9|8152.9|8151.9|8148.4|8147.4|369
1714645200000|2024-05-02 10:20:00|8150.1|8149.1|8145.9|8144.9|8150.1|8149.1|8145.4|8144.4|267
1714645500000|2024-05-02 10:25:00|8146.1|8145.1|8148.9|8147.9|8149.9|8148.9|8144.6|8143.6|273
1714645800000|2024-05-02 10:30:00|8148.4|8147.4|8147.4|8146.4|8148.9|8147.9|8144.9|8143.9|313
1714646100000|2024-05-02 10:35:00|8147.6|8146.6|8146.1|8145.1|8148.4|8147.4|8145.6|8144.6|325
1714646400000|2024-05-02 10:40:00|8146.4|8145.4|8150.4|8149.4|8151.4|8150.4|8146.4|8145.4|233
1714646700000|2024-05-02 10:45:00|8150.6|8149.6|8152.9|8151.9|8153.4|8152.4|8149.4|8148.4|242
1714647000000|2024-05-02 10:50:00|8152.6|8151.6|8153.4|8152.4|8154.6|8153.6|8152.4|8151.4|351
1714647300000|2024-05-02 10:55:00|8153.6|8152.6|8153.4|8152.4|8154.6|8153.6|8152.4|8151.4|712
1714647600000|2024-05-02 11:00:00|8153.9|8152.9|8154.4|8153.4|8157.9|8156.9|8152.9|8151.9|615
1714647900000|2024-05-02 11:05:00|8154.9|8153.9|8156.1|8155.1|8157.4|8156.4|8153.9|8152.9|246
1714648200000|2024-05-02 11:10:00|8156.4|8155.4|8156.9|8155.9|8158.9|8157.9|8156.1|8155.1|380
1714648500000|2024-05-02 11:15:00|8156.6|8155.6|8155.4|8154.4|8157.1|8156.1|8154.1|8153.1|312
1714648800000|2024-05-02 11:20:00|8155.6|8154.6|8153.6|8152.6|8157.1|8156.1|8153.4|8152.4|278
1714649100000|2024-05-02 11:25:00|8153.4|8152.4|8154.4|8153.4|8157.9|8156.9|8153.4|8152.4|468
1714649400000|2024-05-02 11:30:00|8153.9|8152.9|8153.9|8152.9|8155.1|8154.1|8151.9|8150.9|282
1714649700000|2024-05-02 11:35:00|8154.1|8153.1|8152.4|8151.4|8156.6|8155.6|8152.4|8151.4|257
1714650000000|2024-05-02 11:40:00|8152.6|8151.6|8152.9|8151.9|8154.4|8153.4|8151.1|8150.1|458
1714650300000|2024-05-02 11:45:00|8153.1|8152.1|8149.9|8148.9|8153.6|8152.6|8149.9|8148.9|254
1714650600000|2024-05-02 11:50:00|8149.6|8148.6|8153.4|8152.4|8155.9|8154.9|8148.9|8147.9|319
1714650900000|2024-05-02 11:55:00|8153.1|8152.1|8149.4|8148.4|8153.4|8152.4|8148.4|8147.4|619
1714651200000|2024-05-02 12:00:00|8150.1|8149.1|8149.6|8148.6|8152.4|8151.4|8147.4|8146.4|816
1714651500000|2024-05-02 12:05:00|8149.4|8148.4|8153.4|8152.4|8154.9|8153.9|8149.4|8148.4|384
1714651800000|2024-05-02 12:10:00|8152.9|8151.9|8158.1|8157.1|8158.1|8157.1|8152.4|8151.4|248
1714652100000|2024-05-02 12:15:00|8158.4|8157.4|8156.4|8155.4|8159.6|8158.6|8155.9|8154.9|280
1714652400000|2024-05-02 12:20:00|8156.1|8155.1|8155.4|8154.4|8156.9|8155.9|8152.9|8151.9|316
1714652700000|2024-05-02 12:25:00|8155.6|8154.6|8154.1|8153.1|8158.1|8157.1|8154.1|8153.1|365
1714653000000|2024-05-02 12:30:00|8154.4|8153.4|8155.4|8154.4|8156.4|8155.4|8151.1|8150.1|386
1714653300000|2024-05-02 12:35:00|8155.6|8154.6|8159.9|8158.9|8159.9|8158.9|8153.6|8152.6|237
1714653600000|2024-05-02 12:40:00|8160.1|8159.1|8161.1|8160.1|8162.9|8161.9|8158.4|8157.4|302
1714653900000|2024-05-02 12:45:00|8160.9|8159.9|8157.4|8156.4|8160.9|8159.9|8156.4|8155.4|612
1714654200000|2024-05-02 12:50:00|8157.6|8156.6|8154.9|8153.9|8158.4|8157.4|8153.9|8152.9|672
1714654500000|2024-05-02 12:55:00|8155.4|8154.4|8151.4|8150.4|8155.9|8154.9|8151.1|8150.1|578
1714654800000|2024-05-02 13:00:00|8151.9|8150.9|8154.4|8153.4|8159.1|8158.1|8151.4|8150.4|575
1714655100000|2024-05-02 13:05:00|8153.9|8152.9|8156.4|8155.4|8156.4|8155.4|8151.9|8150.9|215
1714655400000|2024-05-02 13:10:00|8156.9|8155.9|8158.1|8157.1|8158.9|8157.9|8153.4|8152.4|266
1714655700000|2024-05-02 13:15:00|8157.9|8156.9|8162.9|8161.9|8163.9|8162.9|8157.4|8156.4|292
1714656000000|2024-05-02 13:20:00|8162.6|8161.6|8165.1|8164.1|8167.6|8166.6|8162.6|8161.6|346
1714656300000|2024-05-02 13:25:00|8164.9|8163.9|8169.6|8168.6|8172.4|8171.4|8164.9|8163.9|454
1714656600000|2024-05-02 13:30:00|8169.9|8168.9|8163.9|8162.9|8172.9|8171.9|8162.9|8161.9|1580
1714656900000|2024-05-02 13:35:00|8163.6|8162.6|8167.6|8166.6|8169.4|8168.4|8162.6|8161.6|865
1714657200000|2024-05-02 13:40:00|8167.9|8166.9|8164.1|8163.1|8169.6|8168.6|8161.9|8160.9|802
1714657500000|2024-05-02 13:45:00|8164.4|8163.4|8161.9|8160.9|8165.4|8164.4|8161.4|8160.4|790
1714657800000|2024-05-02 13:50:00|8161.4|8160.4|8156.9|8155.9|8161.9|8160.9|8156.1|8155.1|719
1714658100000|2024-05-02 13:55:00|8157.1|8156.1|8155.1|8154.1|8158.9|8157.9|8154.9|8153.9|791
1714658400000|2024-05-02 14:00:00|8155.4|8154.4|8161.9|8160.9|8162.6|8161.6|8153.9|8152.9|823
1714658700000|2024-05-02 14:05:00|8161.6|8160.6|8155.6|8154.6|8166.4|8165.4|8155.6|8154.6|777
1714659000000|2024-05-02 14:10:00|8155.4|8154.4|8165.6|8164.6|8165.9|8164.9|8154.1|8153.1|938
1714659300000|2024-05-02 14:15:00|8165.9|8164.9|8172.4|8171.4|8172.9|8171.9|8165.4|8164.4|840
1714659600000|2024-05-02 14:20:00|8172.1|8171.1|8173.1|8172.1|8175.4|8174.4|8168.4|8167.4|1105
1714659900000|2024-05-02 14:25:00|8172.9|8171.9|8172.9|8171.9|8176.4|8175.4|8171.9|8170.9|1129
1714660200000|2024-05-02 14:30:00|8172.6|8171.6|8173.9|8172.9|8178.4|8177.4|8172.4|8171.4|1223
1714660500000|2024-05-02 14:35:00|8173.4|8172.4|8168.4|8167.4|8175.1|8174.1|8166.9|8165.9|918
1714660800000|2024-05-02 14:40:00|8168.1|8167.1|8168.9|8167.9|8168.9|8167.9|8162.4|8161.4|1009
1714661100000|2024-05-02 14:45:00|8168.6|8167.6|8175.4|8174.4|8176.4|8175.4|8167.4|8166.4|654
1714661400000|2024-05-02 14:50:00|8174.9|8173.9|8172.4|8171.4|8176.9|8175.9|8171.9|8170.9|619
1714661700000|2024-05-02 14:55:00|8172.6|8171.6|8176.6|8175.6|8177.4|8176.4|8172.4|8171.4|879
1714662000000|2024-05-02 15:00:00|8176.4|8175.4|8173.6|8172.6|8176.6|8175.6|8172.4|8171.4|973
1714662300000|2024-05-02 15:05:00|8173.9|8172.9|8177.3|8176.3|8178.3|8177.3|8172.9|8171.9|678
1714662600000|2024-05-02 15:10:00|8177.5|8176.5|8176.3|8175.3|8179.8|8178.8|8175.3|8174.3|1029
1714662900000|2024-05-02 15:15:00|8176|8175|8173.8|8172.8|8176.8|8175.8|8173|8172|793
1714663200000|2024-05-02 15:20:00|8174|8173|8174.8|8173.8|8175.8|8174.8|8173.3|8172.3|1078
1714663500000|2024-05-02 15:25:00|8175.3|8174.3|8176.3|8174.3|8177.3|8176.3|8174|8173|2775
1714663800000|2024-05-02 15:30:00|8176.5|8174.5|8171.3|8169.3|8176.8|8174.8|8168.3|8166.3|5377
1714664100000|2024-05-02 15:35:00|8171.8|8169.8|8176.3|8174.3|8177|8175|8171.5|8169.5|2248
1714664400000|2024-05-02 15:40:00|8176|8174|8177.3|8175.3|8180.3|8178.3|8175.8|8173.8|577
1714664700000|2024-05-02 15:45:00|8177.8|8175.8|8173.3|8171.3|8178.3|8176.3|8173.3|8171.3|476
1714665000000|2024-05-02 15:50:00|8173.8|8171.8|8178.3|8176.3|8178.3|8176.3|8172.3|8170.3|481
1714665300000|2024-05-02 15:55:00|8178.5|8176.5|8177.3|8175.3|8178.5|8176.5|8176.3|8174.3|311
1714665600000|2024-05-02 16:00:00|8177.8|8175.8|8175.8|8173.8|8178|8176|8174.5|8172.5|267
1714665900000|2024-05-02 16:05:00|8175.5|8173.5|8172.3|8170.3|8177.3|8175.3|8172.3|8170.3|427
1714666200000|2024-05-02 16:10:00|8172.8|8170.8|8170.8|8168.8|8174.3|8172.3|8170.3|8168.3|284
1714666500000|2024-05-02 16:15:00|8171|8169|8169.8|8167.8|8171.8|8169.8|8169.3|8167.3|210
1714666800000|2024-05-02 16:20:00|8169.3|8167.3|8172.8|8170.8|8172.8|8170.8|8168.8|8166.8|189
1714667100000|2024-05-02 16:25:00|8172.3|8170.3|8171.8|8169.8|8173|8171|8170|8168|250
1714667400000|2024-05-02 16:30:00|8171.5|8169.5|8169.3|8167.3|8171.8|8169.8|8168.5|8166.5|221
1714667700000|2024-05-02 16:35:00|8168.8|8166.8|8171.3|8169.3|8171.5|8169.5|8165.8|8163.8|244
1714668000000|2024-05-02 16:40:00|8171|8169|8172.8|8170.8|8173.3|8171.3|8171|8169|134
1714668300000|2024-05-02 16:45:00|8173.3|8171.3|8176|8174|8176|8174|8172.8|8170.8|219
1714668600000|2024-05-02 16:50:00|8176.3|8174.3|8176.8|8174.8|8177.5|8175.5|8175.5|8173.5|253
1714668900000|2024-05-02 16:55:00|8176.5|8174.5|8176.8|8174.8|8176.8|8174.8|8173.8|8171.8|155
1714669200000|2024-05-02 17:00:00|8177|8175|8179.8|8177.8|8180.3|8178.3|8177|8175|93
1714669500000|2024-05-02 17:05:00|8180.3|8178.3|8182.8|8180.8|8183.8|8181.8|8179.8|8177.8|168
1714669800000|2024-05-02 17:10:00|8183.3|8181.3|8187.8|8185.8|8189|8187|8182.8|8180.8|200
1714670100000|2024-05-02 17:15:00|8187.3|8185.3|8187.8|8185.8|8190.3|8188.3|8187.3|8185.3|179
1714670400000|2024-05-02 17:20:00|8188|8186|8189.8|8187.8|8190|8188|8186.8|8184.8|116
1714670700000|2024-05-02 17:25:00|8189.3|8187.3|8190.3|8188.3|8190.3|8188.3|8187|8185|126
1714671000000|2024-05-02 17:30:00|8190.8|8188.8|8186.8|8184.8|8191.8|8189.8|8186.3|8184.3|252
1714671300000|2024-05-02 17:35:00|8186.5|8184.5|8186.3|8184.3|8187.3|8185.3|8184.3|8182.3|204
1714671600000|2024-05-02 17:40:00|8186.5|8184.5|8186.8|8184.8|8186.8|8184.8|8184.3|8182.3|174
1714671900000|2024-05-02 17:45:00|8187.3|8185.3|8185.8|8183.8|8187.8|8185.8|8184.3|8182.3|262
1714672200000|2024-05-02 17:50:00|8186|8184|8185.5|8183.5|8186.8|8184.8|8185.3|8183.3|109
1714672500000|2024-05-02 17:55:00|8185.8|8183.8|8188.3|8186.3|8188.5|8186.5|8185.5|8183.5|99
1714672800000|2024-05-02 18:00:00|8188|8186|8189.8|8187.8|8190.3|8188.3|8186.8|8184.8|113
1714673100000|2024-05-02 18:05:00|8189.5|8187.5|8192.5|8190.5|8193|8191|8188.8|8186.8|150
1714673400000|2024-05-02 18:10:00|8192.8|8190.8|8191.3|8189.3|8193.8|8191.8|8190.5|8188.5|186
1714673700000|2024-05-02 18:15:00|8191.5|8189.5|8189.3|8187.3|8192.3|8190.3|8188.3|8186.3|205
1714674000000|2024-05-02 18:20:00|8189.5|8187.5|8189.8|8187.8|8190.8|8188.8|8189.3|8187.3|114
1714674300000|2024-05-02 18:25:00|8190.3|8188.3|8191.3|8189.3|8191.3|8189.3|8189.3|8187.3|93
1714674600000|2024-05-02 18:30:00|8190.8|8188.8|8191.8|8189.8|8192.3|8190.3|8189.8|8187.8|174
1714674900000|2024-05-02 18:35:00|8192|8190|8191.3|8189.3|8192.8|8190.8|8191.3|8189.3|89
1714675200000|2024-05-02 18:40:00|8191|8189|8189.8|8187.8|8192.3|8190.3|8189.3|8187.3|173
1714675500000|2024-05-02 18:45:00|8190.3|8188.3|8192.8|8190.8|8193.3|8191.3|8189.3|8187.3|205
1714675800000|2024-05-02 18:50:00|8193.3|8191.3|8192.8|8190.8|8196.3|8194.3|8192.3|8190.3|142
1714676100000|2024-05-02 18:55:00|8193.3|8191.3|8194.3|8192.3|8196|8194|8193|8191|162
1714676400000|2024-05-02 19:00:00|8193.8|8191.8|8191.3|8189.3|8194.5|8192.5|8190.3|8188.3|227
1714676700000|2024-05-02 19:05:00|8191.5|8189.5|8193.5|8191.5|8194.8|8192.8|8191.5|8189.5|166
1714677000000|2024-05-02 19:10:00|8193.3|8191.3|8191|8189|8195.3|8193.3|8189.8|8187.8|199
1714677300000|2024-05-02 19:15:00|8190.8|8188.8|8189.3|8187.3|8192.5|8190.5|8188.5|8186.5|201
1714677600000|2024-05-02 19:20:00|8189|8187|8190.3|8188.3|8193.3|8191.3|8188.3|8186.3|139
1714677900000|2024-05-02 19:25:00|8190.8|8188.8|8188.8|8186.8|8190.8|8188.8|8188.8|8186.8|132
1714678200000|2024-05-02 19:30:00|8188.5|8186.5|8185.3|8183.3|8190.3|8188.3|8185.3|8183.3|260
1714678500000|2024-05-02 19:35:00|8184.8|8182.8|8184.5|8182.5|8186.3|8184.3|8182.3|8180.3|269
1714678800000|2024-05-02 19:40:00|8185.3|8183.3|8179.3|8177.3|8185.5|8183.5|8179.3|8177.3|258
1714679100000|2024-05-02 19:45:00|8178.8|8176.8|8180.3|8178.3|8180.8|8178.8|8176.5|8174.5|211
1714679400000|2024-05-02 19:50:00|8180.5|8178.5|8178.8|8176.8|8180.8|8178.8|8177.5|8175.5|246
1714679700000|2024-05-02 19:55:00|8179.3|8177.3|8183.3|8179.3|8183.3|8180.8|8179|8177|598
1714680000000|2024-05-02 20:00:00|8183|8179|8186|8182|8188|8184|8180.9|8176.9|1
1714680300000|2024-05-02 20:05:00|8185.9|8181.9|8183.6|8179.6|8186|8182|8182.1|8178.1|0
1714680600000|2024-05-02 20:10:00|8183.7|8179.7|8181.9|8177.9|8183.9|8179.9|8181.2|8177.2|0
1714680900000|2024-05-02 20:15:00|8182|8178|8180|8176|8182.4|8178.4|8179.9|8175.9|0
1714681200000|2024-05-02 20:20:00|8179.9|8175.9|8181.2|8177.2|8181.8|8177.8|8179.8|8175.8|0
1714681500000|2024-05-02 20:25:00|8181.3|8177.3|8182.7|8178.7|8183.6|8179.6|8180.8|8176.8|0
1714681800000|2024-05-02 20:30:00|8183.1|8179.1|8191|8187|8194.4|8190.4|8183.1|8179.1|0
1714682100000|2024-05-02 20:35:00|8190.9|8186.9|8191.2|8187.2|8192.9|8188.9|8189.8|8185.8|0
1714682400000|2024-05-02 20:40:00|8191.4|8187.4|8197.4|8193.4|8197.8|8193.8|8191.4|8187.4|0
1714682700000|2024-05-02 20:45:00|8197.5|8193.5|8195.7|8191.7|8198.1|8194.1|8195.3|8191.3|0
1714683000000|2024-05-02 20:50:00|8195.6|8191.6|8195.9|8191.9|8198.2|8194.2|8194.6|8190.6|0
1714683300000|2024-05-02 20:55:00|8195.8|8191.8|8196.6|8192.6|8197.3|8193.3|8195.8|8191.8|0
1714683600000|2024-05-02 21:00:00|8196.7|8192.7|8196.5|8192.5|8196.8|8192.8|8196|8192|0
1714683900000|2024-05-02 21:05:00|8196.4|8192.4|8195.3|8191.3|8196.5|8192.5|8195.2|8191.2|0
1714684200000|2024-05-02 21:10:00|8195.2|8191.2|8194.6|8190.6|8195.5|8191.5|8194.5|8190.5|0
1714684500000|2024-05-02 21:15:00|8194.7|8190.7|8194.1|8190.1|8195.2|8191.2|8194.1|8190.1|0
1714684800000|2024-05-02 21:20:00|8194|8190|8195.6|8191.6|8195.8|8191.8|8194|8190|0
1714685100000|2024-05-02 21:25:00|8196.1|8192.1|8196|8192|8196.2|8192.2|8195.7|8191.7|0
1714685400000|2024-05-02 21:30:00|8195.9|8191.9|8195.7|8191.7|8195.9|8191.9|8195.7|8191.7|0
1714685700000|2024-05-02 21:35:00|8194.9|8190.9|8191.7|8187.7|8194.9|8190.9|8189.2|8185.2|0
1714686000000|2024-05-02 21:40:00|8191.6|8187.6|8191.1|8187.1|8191.6|8187.6|8190.8|8186.8|0
1714686300000|2024-05-02 21:45:00|8191.2|8187.2|8192.1|8188.1|8192.1|8188.1|8190.9|8186.9|0
1714686600000|2024-05-02 21:50:00|8192.2|8188.2|8192.5|8188.5|8192.7|8188.7|8192.2|8188.2|0
1714686900000|2024-05-02 21:55:00|8192.6|8188.6|8193.3|8189.3|8194|8190|8192.4|8188.4|0
1714687200000|2024-05-02 22:00:00|8193.5|8189.5|8193.5|8189.5|8194.4|8190.4|8191.5|8187.5|0
1714687500000|2024-05-02 22:05:00|8193.7|8189.7|8192.7|8188.7|8193.8|8189.8|8191.7|8187.7|0
1714687800000|2024-05-02 22:10:00|8192.9|8188.9|8194.4|8190.4|8195|8191|8192.5|8188.5|0
1714688100000|2024-05-02 22:15:00|8194.6|8190.6|8196.7|8192.7|8201.5|8197.5|8194.6|8190.6|0
1714688400000|2024-05-02 22:20:00|8196.6|8192.6|8194.2|8190.2|8197|8193|8194.2|8190.2|0
1714688700000|2024-05-02 22:25:00|8194.4|8190.4|8194.3|8190.3|8196|8192|8193.3|8189.3|0
1714689000000|2024-05-02 22:30:00|8194.2|8190.2|8191.9|8187.9|8194.2|8190.2|8191.1|8187.1|0
1714689300000|2024-05-02 22:35:00|8191.8|8187.8|8191.9|8187.9|8192.1|8188.1|8190.7|8186.7|0
1714689600000|2024-05-02 22:40:00|8192.1|8188.1|8191.6|8187.6|8192.5|8188.5|8191.5|8187.5|0
1714689900000|2024-05-02 22:45:00|8191.7|8187.7|8191.1|8187.1|8191.9|8187.9|8191.1|8187.1|0
1714690200000|2024-05-02 22:50:00|8191.2|8187.2|8191.9|8187.9|8191.9|8187.9|8191|8187|0
1714690500000|2024-05-02 22:55:00|8191.8|8187.8|8192.1|8188.1|8192.3|8188.3|8191.7|8187.7|0
1714690800000|2024-05-02 23:00:00|8191.9|8187.9|8191.7|8187.7|8192.2|8188.2|8191|8187|0
1714691100000|2024-05-02 23:05:00|8191.6|8187.6|8192.2|8188.2|8192.4|8188.4|8191|8187|0
1714691400000|2024-05-02 23:10:00|8192|8188|8193.8|8189.8|8193.8|8189.8|8191.4|8187.4|0
1714691700000|2024-05-02 23:15:00|8193.7|8189.7|8192.2|8188.2|8193.7|8189.7|8191.7|8187.7|0
1714692000000|2024-05-02 23:20:00|8192.1|8188.1|8191.8|8187.8|8192.4|8188.4|8191|8187|0
1714692300000|2024-05-02 23:25:00|8191.7|8187.7|8191.8|8187.8|8191.9|8187.9|8191.6|8187.6|0
1714692600000|2024-05-02 23:30:00|8191.7|8187.7|8191.9|8187.9|8192.4|8188.4|8191.4|8187.4|0
1714692900000|2024-05-02 23:35:00|8191.8|8187.8|8192.1|8188.1|8192.2|8188.2|8191.8|8187.8|0
1714693200000|2024-05-02 23:40:00|8192.2|8188.2|8191.8|8187.8|8192.4|8188.4|8191.8|8187.8|0
1714693500000|2024-05-02 23:45:00|8191.7|8187.7|8191.8|8187.8|8192.4|8188.4|8191.2|8187.2|0
1714693800000|2024-05-02 23:50:00|8191.7|8187.7|8191.6|8187.6|8192.7|8188.7|8191.5|8187.5|0
1714694100000|2024-05-02 23:55:00|8191.7|8187.7|8192|8188|8192.1|8188.1|8190.8|8186.8|0
1714694400000|2024-05-03 00:00:00|8192.1|8188.1|8201.2|8198.2|8201.2|8198.2|8192.1|8188.1|190
1714694700000|2024-05-03 00:05:00|8201.5|8198.5|8197.5|8194.5|8203.5|8200.5|8196.7|8193.7|154
1714695000000|2024-05-03 00:10:00|8197.7|8194.7|8201.5|8198.5|8203|8200|8197.5|8194.5|54
1714695300000|2024-05-03 00:15:00|8201.2|8198.2|8198.5|8195.5|8204.2|8201.2|8198.5|8195.5|59
1714695600000|2024-05-03 00:20:00|8198.7|8195.7|8198.2|8195.2|8202.2|8199.2|8198|8195|20
1714695900000|2024-05-03 00:25:00|8199.5|8196.5|8199|8196|8199.5|8196.5|8197.2|8194.2|22
1714696200000|2024-05-03 00:30:00|8199.2|8196.2|8200|8197|8200.5|8197.5|8197.2|8194.2|28
1714696500000|2024-05-03 00:35:00|8200.2|8197.2|8201.5|8198.5|8202.7|8199.7|8200.2|8197.2|14
1714696800000|2024-05-03 00:40:00|8201.7|8198.7|8202.5|8199.5|8202.7|8199.7|8200.2|8197.2|38
1714697100000|2024-05-03 00:45:00|8203|8200|8202.2|8199.2|8203.2|8200.2|8202|8199|8
1714697400000|2024-05-03 00:50:00|8202|8199|8202.5|8199.5|8203.2|8200.2|8201.2|8198.2|12
1714697700000|2024-05-03 00:55:00|8202.2|8199.2|8202.2|8199.2|8204.2|8201.2|8201|8198|13
1714698000000|2024-05-03 01:00:00|8202|8199|8202.2|8199.2|8203.7|8200.7|8200.5|8197.5|6
1714698300000|2024-05-03 01:05:00|8202.5|8199.5|8202|8199|8204.7|8201.7|8201.7|8198.7|10
1714698600000|2024-05-03 01:10:00|8202.2|8199.2|8202|8199|8202.7|8199.7|8202|8199|4
1714698900000|2024-05-03 01:15:00|8201.7|8198.7|8204.2|8201.2|8205|8202|8201.7|8198.7|19
1714699200000|2024-05-03 01:20:00|8204.5|8201.5|8203.5|8200.5|8205.5|8202.5|8202|8199|25
1714699500000|2024-05-03 01:25:00|8203.7|8200.7|8201.7|8198.7|8204.2|8201.2|8200.5|8197.5|14
1714699800000|2024-05-03 01:30:00|8201.5|8198.5|8202|8199|8205.2|8202.2|8200|8197|44
1714700100000|2024-05-03 01:35:00|8202.5|8199.5|8201.7|8198.7|8205.2|8202.2|8201.7|8198.7|16
1714700400000|2024-05-03 01:40:00|8203|8200|8201|8198|8203.2|8200.2|8200|8197|31
1714700700000|2024-05-03 01:45:00|8201.5|8198.5|8205|8202|8205|8202|8201.5|8198.5|9
1714701000000|2024-05-03 01:50:00|8204.2|8201.2|8204.5|8201.5|8206.2|8203.2|8201.7|8198.7|7
1714701300000|2024-05-03 01:55:00|8204|8201|8198.5|8195.5|8204|8201|8198.5|8195.5|5
1714701600000|2024-05-03 02:00:00|8198.7|8195.7|8197.5|8194.5|8200|8197|8197.5|8194.5|7
1714701900000|2024-05-03 02:05:00|8197.2|8194.2|8198.2|8195.2|8199.7|8196.7|8196.5|8193.5|28
1714702200000|2024-05-03 02:10:00|8198|8195|8195.7|8192.7|8199.7|8196.7|8195.7|8192.7|28
1714702500000|2024-05-03 02:15:00|8196|8193|8196.5|8193.5|8196.5|8193.5|8195|8192|10
1714702800000|2024-05-03 02:20:00|8196.7|8193.7|8194|8191|8198|8195|8194|8191|8
1714703100000|2024-05-03 02:25:00|8193.7|8190.7|8195|8192|8195.7|8192.7|8192|8189|6
1714703400000|2024-05-03 02:30:00|8195.2|8192.2|8195.5|8192.5|8197.5|8194.5|8193.7|8190.7|20
1714703700000|2024-05-03 02:35:00|8195.2|8192.2|8194.2|8191.2|8195.2|8192.2|8193.2|8190.2|4
1714704000000|2024-05-03 02:40:00|8194|8191|8193.2|8190.2|8194.2|8191.2|8193.2|8190.2|10
1714704300000|2024-05-03 02:45:00|8193.5|8190.5|8193|8190|8193.5|8190.5|8191|8188|10
1714704600000|2024-05-03 02:50:00|8193.2|8190.2|8193.2|8190.2|8193.5|8190.5|8192.7|8189.7|4
1714704900000|2024-05-03 02:55:00|8193|8190|8193.5|8190.5|8194.7|8191.7|8193|8190|14
1714705200000|2024-05-03 03:00:00|8193.2|8190.2|8194|8191|8196|8193|8193|8190|6
1714705500000|2024-05-03 03:05:00|8194.2|8191.2|8194.5|8191.5|8195.2|8192.2|8193.2|8190.2|21
1714705800000|2024-05-03 03:10:00|8195|8192|8193.5|8190.5|8195.5|8192.5|8192.7|8189.7|8
1714706100000|2024-05-03 03:15:00|8193.2|8190.2|8192.5|8189.5|8194.5|8191.5|8192.5|8189.5|5
1714706400000|2024-05-03 03:20:00|8192.7|8189.7|8192.2|8189.2|8192.7|8189.7|8191|8188|6
1714706700000|2024-05-03 03:25:00|8191.7|8188.7|8190.7|8187.7|8192.2|8189.2|8190.7|8187.7|7
1714707000000|2024-05-03 03:30:00|8191|8188|8192.7|8189.7|8192.7|8189.7|8190.2|8187.2|6
1714707300000|2024-05-03 03:35:00|8192.5|8189.5|8193.5|8190.5|8194|8191|8191|8188|3
1714707600000|2024-05-03 03:40:00|8194|8191|8194|8191|8194.5|8191.5|8192.2|8189.2|4
1714707900000|2024-05-03 03:45:00|8194.2|8191.2|8193.2|8190.2|8194.2|8191.2|8191.7|8188.7|4
1714708200000|2024-05-03 03:50:00|8193.5|8190.5|8192.5|8189.5|8194|8191|8190.7|8187.7|2
1714708500000|2024-05-03 03:55:00|8192.7|8189.7|8195.2|8192.2|8195.5|8192.5|8192.7|8189.7|3
1714708800000|2024-05-03 04:00:00|8196|8193|8194.7|8191.7|8196|8193|8194.5|8191.5|7
1714709100000|2024-05-03 04:05:00|8194.5|8191.5|8191.5|8188.5|8194.5|8191.5|8191.5|8188.5|8
1714709400000|2024-05-03 04:10:00|8192|8189|8192.7|8189.7|8193.7|8190.7|8191.7|8188.7|6
1714709700000|2024-05-03 04:15:00|8193.5|8190.5|8193.7|8190.7|8194|8191|8192.7|8189.7|4
1714710000000|2024-05-03 04:20:00|8193.5|8190.5|8192.2|8189.2|8193.5|8190.5|8192.2|8189.2|6
1714710300000|2024-05-03 04:25:00|8192.5|8189.5|8194.2|8191.2|8194.2|8191.2|8192|8189|1
1714710600000|2024-05-03 04:30:00|8193.2|8190.2|8194|8191|8194.5|8191.5|8192.2|8189.2|5
1714710900000|2024-05-03 04:35:00|8194.5|8191.5|8193.2|8190.2|8195.2|8192.2|8193.2|8190.2|4
1714711200000|2024-05-03 04:40:00|8193|8190|8193|8190|8193|8190|8192.2|8189.2|0
1714711500000|2024-05-03 04:45:00|8192.5|8189.5|8193.7|8190.7|8194|8191|8192.5|8189.5|8
1714711800000|2024-05-03 04:50:00|8193.5|8190.5|8192.2|8189.2|8194.7|8191.7|8192.2|8189.2|18
1714712100000|2024-05-03 04:55:00|8192.5|8189.5|8193.2|8190.2|8193.5|8190.5|8191.7|8188.7|10
1714712400000|2024-05-03 05:00:00|8193.5|8190.5|8193|8190|8193.5|8190.5|8191.2|8188.2|12
1714712700000|2024-05-03 05:05:00|8193.2|8190.2|8192.2|8189.2|8194.2|8191.2|8192.2|8189.2|8
1714713000000|2024-05-03 05:10:00|8192|8189|8192.5|8189.5|8193.5|8190.5|8190.7|8187.7|19
1714713300000|2024-05-03 05:15:00|8192.2|8189.2|8191.2|8188.2|8193.2|8190.2|8191.2|8188.2|9
1714713600000|2024-05-03 05:20:00|8192|8189|8193.7|8190.7|8194|8191|8191.7|8188.7|8
1714713900000|2024-05-03 05:25:00|8194|8191|8192|8189|8194.7|8191.7|8191.7|8188.7|12
1714714200000|2024-05-03 05:30:00|8192.5|8189.5|8194.7|8191.7|8195.5|8192.5|8192.5|8189.5|26
1714714500000|2024-05-03 05:35:00|8195|8192|8195.2|8192.2|8195.7|8192.7|8193.7|8190.7|25
1714714800000|2024-05-03 05:40:00|8195.5|8192.5|8195.7|8192.7|8196|8193|8194.7|8191.7|11
1714715100000|2024-05-03 05:45:00|8196|8193|8194.5|8191.5|8196.7|8193.7|8194.2|8191.2|36
1714715400000|2024-05-03 05:50:00|8194.7|8191.7|8195.2|8192.2|8196.7|8193.7|8194.5|8191.5|26
1714715700000|2024-05-03 05:55:00|8195.5|8192.5|8195.7|8192.7|8196.7|8193.7|8194.5|8191.5|16
1714716000000|2024-05-03 06:00:00|8195.5|8192.5|8190.2|8188.2|8195.5|8193|8188.7|8186.7|137
1714716300000|2024-05-03 06:05:00|8190|8188|8191.5|8189.5|8191.7|8189.7|8189.2|8187.2|88
1714716600000|2024-05-03 06:10:00|8191.2|8189.2|8194.2|8192.2|8194.2|8192.2|8191.2|8189.2|75
1714716900000|2024-05-03 06:15:00|8194|8192|8193.2|8191.2|8194.2|8192.2|8191.5|8189.5|116
1714717200000|2024-05-03 06:20:00|8193|8191|8191.7|8189.7|8193|8191|8189.5|8187.5|60
1714717500000|2024-05-03 06:25:00|8191.5|8189.5|8192|8190|8194|8192|8191.2|8189.2|50
1714717800000|2024-05-03 06:30:00|8192.2|8190.2|8193.2|8191.2|8195|8193|8192|8190|94
1714718100000|2024-05-03 06:35:00|8193|8191|8196.7|8194.7|8197.5|8195.5|8192.5|8190.5|126
1714718400000|2024-05-03 06:40:00|8197.2|8195.2|8194.2|8192.2|8197.2|8195.2|8194|8192|72
1714718700000|2024-05-03 06:45:00|8194.5|8192.5|8195.2|8193.2|8196.2|8194.2|8194|8192|88
1714719000000|2024-05-03 06:50:00|8195|8193|8195.7|8193.7|8196.2|8194.2|8193.7|8191.7|128
1714719300000|2024-05-03 06:55:00|8196.2|8194.2|8194.5|8192.5|8196.7|8194.7|8192|8190|268
1714719600000|2024-05-03 07:00:00|8194|8193|8198.5|8197.5|8199.7|8198.7|8192.7|8191.7|2195
1714719900000|2024-05-03 07:05:00|8198.2|8197.2|8195.5|8194.5|8200|8199|8195|8194|1158
1714720200000|2024-05-03 07:10:00|8196|8195|8194|8193|8197.7|8196.7|8193|8192|763
1714720500000|2024-05-03 07:15:00|8194.2|8193.2|8197.2|8196.2|8198|8197|8192.7|8191.7|963
1714720800000|2024-05-03 07:20:00|8197.5|8196.5|8198.7|8197.7|8201.5|8200.5|8196.5|8195.5|696
1714721100000|2024-05-03 07:25:00|8199|8198|8198.5|8197.5|8201.7|8200.7|8197.5|8196.5|610
1714721400000|2024-05-03 07:30:00|8198.7|8197.7|8194.5|8193.5|8200.2|8199.2|8194.5|8193.5|710
1714721700000|2024-05-03 07:35:00|8194.2|8193.2|8193|8192|8196|8195|8191.2|8190.2|549
1714722000000|2024-05-03 07:40:00|8192.7|8191.7|8198|8197|8199.5|8198.5|8192.5|8191.5|700
1714722300000|2024-05-03 07:45:00|8198.2|8197.2|8199.1|8198.1|8200.3|8199.3|8196.1|8195.1|375
1714722600000|2024-05-03 07:50:00|8199.3|8198.3|8194.7|8193.7|8200.3|8199.3|8194.7|8193.7|557
1714722900000|2024-05-03 07:55:00|8194.9|8193.9|8195.4|8194.4|8196.9|8195.9|8193.3|8192.3|689
1714723200000|2024-05-03 08:00:00|8195.2|8194.2|8198.4|8197.4|8198.7|8197.7|8193.7|8192.7|618
1714723500000|2024-05-03 08:05:00|8198.7|8197.7|8202.9|8201.9|8203.2|8202.2|8198.2|8197.2|283
1714723800000|2024-05-03 08:10:00|8203.2|8202.2|8203.2|8202.2|8205.4|8204.4|8202.9|8201.9|415
1714724100000|2024-05-03 08:15:00|8203.7|8202.7|8203.7|8202.7|8204.4|8203.4|8202.4|8201.4|243
1714724400000|2024-05-03 08:20:00|8203.2|8202.2|8197.9|8196.9|8203.7|8202.7|8197.7|8196.7|503
1714724700000|2024-05-03 08:25:00|8198.2|8197.2|8196.9|8195.9|8199.2|8198.2|8195.7|8194.7|288
1714725000000|2024-05-03 08:30:00|8196.7|8195.7|8199.4|8198.4|8200.2|8199.2|8194.7|8193.7|501
1714725300000|2024-05-03 08:35:00|8199.7|8198.7|8197.9|8196.9|8199.9|8198.9|8197.2|8196.2|194
1714725600000|2024-05-03 08:40:00|8198.2|8197.2|8198.2|8197.2|8200.9|8199.9|8197.2|8196.2|175
1714725900000|2024-05-03 08:45:00|8198.4|8197.4|8201.7|8200.7|8201.7|8200.7|8198.2|8197.2|223
1714726200000|2024-05-03 08:50:00|8201.9|8200.9|8202.2|8201.2|8205.2|8204.2|8201.7|8200.7|286
1714726500000|2024-05-03 08:55:00|8202.7|8201.7|8200.7|8199.7|8204.4|8203.4|8200.2|8199.2|199
1714726800000|2024-05-03 09:00:00|8200.9|8199.9|8202.7|8201.7|8203.2|8202.2|8199.2|8198.2|231
1714727100000|2024-05-03 09:05:00|8203.2|8202.2|8207.7|8206.7|8207.7|8206.7|8202.9|8201.9|306
1714727400000|2024-05-03 09:10:00|8207.9|8206.9|8207.7|8206.7|8208.9|8207.9|8207.2|8206.2|263
1714727700000|2024-05-03 09:15:00|8207.9|8206.9|8205.7|8204.7|8208.4|8207.4|8204.2|8203.2|318
1714728000000|2024-05-03 09:20:00|8206.2|8205.2|8205.2|8204.2|8206.2|8205.2|8203.2|8202.2|159
1714728300000|2024-05-03 09:25:00|8205.4|8204.4|8204.9|8203.9|8205.9|8204.9|8203.7|8202.7|323
1714728600000|2024-05-03 09:30:00|8205.2|8204.2|8205.2|8204.2|8207.2|8206.2|8204.7|8203.7|257
1714728900000|2024-05-03 09:35:00|8204.4|8203.4|8209.2|8208.2|8209.4|8208.4|8204.2|8203.2|259
1714729200000|2024-05-03 09:40:00|8208.7|8207.7|8207.2|8206.2|8208.9|8207.9|8205.2|8204.2|151
1714729500000|2024-05-03 09:45:00|8206.9|8205.9|8205.7|8204.7|8207.2|8206.2|8204.9|8203.9|170
1714729800000|2024-05-03 09:50:00|8205.9|8204.9|8207.4|8206.4|8208.7|8207.7|8205.4|8204.4|376
1714730100000|2024-05-03 09:55:00|8207.7|8206.7|8207.4|8206.4|8207.9|8206.9|8205.7|8204.7|178
1714730400000|2024-05-03 10:00:00|8207.7|8206.7|8208.9|8207.9|8210.2|8209.2|8206.7|8205.7|159
1714730700000|2024-05-03 10:05:00|8208.7|8207.7|8208.4|8207.4|8209.2|8208.2|8205.2|8204.2|325
1714731000000|2024-05-03 10:10:00|8208.2|8207.2|8214.2|8213.2|8214.2|8213.2|8208.2|8207.2|638
1714731300000|2024-05-03 10:15:00|8214.4|8213.4|8215.2|8214.2|8215.7|8214.7|8212.9|8211.9|273
1714731600000|2024-05-03 10:20:00|8214.9|8213.9|8212.7|8211.7|8215.7|8214.7|8212.7|8211.7|179
1714731900000|2024-05-03 10:25:00|8213.2|8212.2|8212.2|8211.2|8213.7|8212.7|8211.7|8210.7|150
1714732200000|2024-05-03 10:30:00|8212.4|8211.4|8208.2|8207.2|8212.9|8211.9|8208.2|8207.2|202
1714732500000|2024-05-03 10:35:00|8208.7|8207.7|8209.2|8208.2|8209.7|8208.7|8206.2|8205.2|147
1714732800000|2024-05-03 10:40:00|8209.7|8208.7|8211.9|8210.9|8212.2|8211.2|8209.7|8208.7|156
1714733100000|2024-05-03 10:45:00|8211.7|8210.7|8213.7|8212.7|8214.9|8213.9|8211.7|8210.7|141
1714733400000|2024-05-03 10:50:00|8213.4|8212.4|8212.9|8211.9|8214.2|8213.2|8212.2|8211.2|198
1714733700000|2024-05-03 10:55:00|8212.7|8211.7|8211.2|8210.2|8214.2|8213.2|8210.7|8209.7|196
1714734000000|2024-05-03 11:00:00|8210.9|8209.9|8208.9|8207.9|8212.2|8211.2|8206.9|8205.9|310
1714734300000|2024-05-03 11:05:00|8209.2|8208.2|8207.7|8206.7|8210.7|8209.7|8207.7|8206.7|173
1714734600000|2024-05-03 11:10:00|8207.2|8206.2|8209.4|8208.4|8210.7|8209.7|8207.2|8206.2|240
1714734900000|2024-05-03 11:15:00|8209.2|8208.2|8211.2|8210.2|8211.2|8210.2|8208.2|8207.2|270
1714735200000|2024-05-03 11:20:00|8211.4|8210.4|8211.9|8210.9|8212.2|8211.2|8210.2|8209.2|230
1714735500000|2024-05-03 11:25:00|8211.7|8210.7|8212.9|8211.9|8213.2|8212.2|8211.2|8210.2|152
1714735800000|2024-05-03 11:30:00|8212.7|8211.7|8209.2|8208.2|8212.9|8211.9|8209.2|8208.2|329
1714736100000|2024-05-03 11:35:00|8208.9|8207.9|8209.2|8208.2|8210.7|8209.7|8207.2|8206.2|182
1714736400000|2024-05-03 11:40:00|8209.5|8208.5|8208.5|8207.5|8211.5|8210.5|8208.5|8207.5|516
1714736700000|2024-05-03 11:45:00|8208.2|8207.2|8206.5|8205.5|8208.5|8207.5|8205.5|8204.5|635
1714737000000|2024-05-03 11:50:00|8206.7|8205.7|8208|8207|8208.5|8207.5|8205.2|8204.2|291
1714737300000|2024-05-03 11:55:00|8208.2|8207.2|8210.7|8209.7|8210.7|8209.7|8208|8207|328
1714737600000|2024-05-03 12:00:00|8211|8210|8217.5|8216.5|8218|8217|8211|8210|301
1714737900000|2024-05-03 12:05:00|8217|8216|8216.5|8215.5|8218|8217|8216|8215|200
1714738200000|2024-05-03 12:10:00|8216.7|8215.7|8217.5|8216.5|8218.5|8217.5|8215.5|8214.5|204
1714738500000|2024-05-03 12:15:00|8217|8216|8217.5|8216.5|8219|8218|8215|8214|410
1714738800000|2024-05-03 12:20:00|8217.7|8216.7|8214.5|8213.5|8219.5|8218.5|8214.2|8213.2|427
1714739100000|2024-05-03 12:25:00|8214.2|8213.2|8212|8211|8215.2|8214.2|8211|8210|547
1714739400000|2024-05-03 12:30:00|8211.7|8210.7|8241.2|8240.2|8245.2|8244.2|8211.7|8210.7|2830
1714739700000|2024-05-03 12:35:00|8241.5|8240.5|8241.2|8240.2|8250.2|8249.2|8238.5|8237.5|1139
1714740000000|2024-05-03 12:40:00|8241.5|8240.5|8230|8229|8244.5|8243.5|8227.7|8226.7|1022
1714740300000|2024-05-03 12:45:00|8230.2|8229.2|8233.2|8232.2|8235.5|8234.5|8229|8228|509
1714740600000|2024-05-03 12:50:00|8233.5|8232.5|8232.7|8231.7|8235.5|8234.5|8227.7|8226.7|622
1714740900000|2024-05-03 12:55:00|8233|8232|8231.7|8230.7|8239.2|8238.2|8230.5|8229.5|691
1714741200000|2024-05-03 13:00:00|8232.2|8231.2|8226.5|8225.5|8233|8232|8226|8225|661
1714741500000|2024-05-03 13:05:00|8226.7|8225.7|8221.5|8220.5|8228|8227|8218.2|8217.2|570
1714741800000|2024-05-03 13:10:00|8222.5|8221.5|8221.2|8220.2|8224.7|8223.7|8219|8218|761
1714742100000|2024-05-03 13:15:00|8221.5|8220.5|8218.2|8217.2|8222.7|8221.7|8216|8215|394
1714742400000|2024-05-03 13:20:00|8217.7|8216.7|8217.7|8216.7|8218.5|8217.5|8214.2|8213.2|262
1714742700000|2024-05-03 13:25:00|8218|8217|8228.7|8227.7|8228.7|8227.7|8217.5|8216.5|735
1714743000000|2024-05-03 13:30:00|8229|8228|8207.2|8206.2|8229.2|8228.2|8207.2|8206.2|1644
1714743300000|2024-05-03 13:35:00|8207|8206|8209.2|8208.2|8209.5|8208.5|8201.5|8200.5|872
1714743600000|2024-05-03 13:40:00|8209|8208|8215.7|8214.7|8217.5|8216.5|8208|8207|703
1714743900000|2024-05-03 13:45:00|8216|8215|8215.5|8214.5|8218.2|8217.2|8211.7|8210.7|542
1714744200000|2024-05-03 13:50:00|8215.7|8214.7|8226.2|8225.2|8227.5|8226.5|8213.5|8212.5|788
1714744500000|2024-05-03 13:55:00|8226|8225|8225|8224|8229|8228|8224.5|8223.5|772
1714744800000|2024-05-03 14:00:00|8227.7|8226.7|8211.7|8210.7|8231|8230|8209.7|8208.7|1567
1714745100000|2024-05-03 14:05:00|8211.5|8210.5|8213|8212|8219.5|8218.5|8207|8206|914
1714745400000|2024-05-03 14:10:00|8213.3|8212.3|8207.3|8206.3|8217.3|8216.3|8204.5|8203.5|711
1714745700000|2024-05-03 14:15:00|8208.5|8207.5|8205.3|8204.3|8214.3|8213.3|8203.8|8202.8|529
1714746000000|2024-05-03 14:20:00|8206.3|8205.3|8206.5|8205.5|8208|8207|8201.5|8200.5|562
1714746300000|2024-05-03 14:25:00|8206.3|8205.3|8213.3|8212.3|8216.8|8215.8|8202.8|8201.8|767
1714746600000|2024-05-03 14:30:00|8213|8212|8209.5|8208.5|8218.8|8217.8|8208.8|8207.8|561
1714746900000|2024-05-03 14:35:00|8209.3|8208.3|8209|8208|8211.8|8210.8|8205.8|8204.8|434
1714747200000|2024-05-03 14:40:00|8208.8|8207.8|8209.5|8208.5|8210.8|8209.8|8204.3|8203.3|485
1714747500000|2024-05-03 14:45:00|8209.3|8208.3|8205.8|8204.8|8211.3|8210.3|8204.8|8203.8|420
1714747800000|2024-05-03 14:50:00|8206|8205|8206.8|8205.8|8210.8|8209.8|8204.8|8203.8|469
1714748100000|2024-05-03 14:55:00|8207|8206|8205.8|8204.8|8211|8210|8205.5|8204.5|579
1714748400000|2024-05-03 15:00:00|8206|8205|8204.3|8203.3|8207.8|8206.8|8203.3|8202.3|546
1714748700000|2024-05-03 15:05:00|8204.8|8203.8|8203|8202|8208.3|8207.3|8202.3|8201.3|624
1714749000000|2024-05-03 15:10:00|8203.3|8202.3|8203.8|8202.8|8207.3|8206.3|8202.8|8201.8|576
1714749300000|2024-05-03 15:15:00|8203.5|8202.5|8205.3|8204.3|8208.3|8207.3|8202.8|8201.8|532
1714749600000|2024-05-03 15:20:00|8205.5|8204.5|8210.3|8209.3|8211.3|8210.3|8205.5|8204.5|793
1714749900000|2024-05-03 15:25:00|8210.8|8209.8|8211.8|8209.8|8211.8|8210.8|8208.3|8207.3|2673
1714750200000|2024-05-03 15:30:00|8212.3|8210.3|8213.3|8211.3|8216.3|8214.3|8210.3|8208.3|4758
1714750500000|2024-05-03 15:35:00|8213.8|8211.8|8219.8|8217.8|8221.8|8219.8|8213.8|8211.8|1357
1714750800000|2024-05-03 15:40:00|8220|8218|8221.3|8219.3|8223.5|8221.5|8219.3|8217.3|494
1714751100000|2024-05-03 15:45:00|8221.5|8219.5|8221|8219|8223.3|8221.3|8219.3|8217.3|569
1714751400000|2024-05-03 15:50:00|8220.8|8218.8|8225|8223|8225.8|8223.8|8220.8|8218.8|559
1714751700000|2024-05-03 15:55:00|8224.8|8222.8|8224.8|8222.8|8227.8|8225.8|8224.3|8222.3|394
1714752000000|2024-05-03 16:00:00|8225.3|8223.3|8227.3|8225.3|8229.3|8227.3|8225.3|8223.3|557
1714752300000|2024-05-03 16:05:00|8227|8225|8230.5|8228.5|8230.8|8228.8|8227|8225|331
1714752600000|2024-05-03 16:10:00|8230.3|8228.3|8228.3|8226.3|8231.3|8229.3|8228.3|8226.3|533
1714752900000|2024-05-03 16:15:00|8228.8|8226.8|8231.8|8229.8|8231.8|8229.8|8228.3|8226.3|310
1714753200000|2024-05-03 16:20:00|8232|8230|8233.3|8231.3|8234|8232|8230|8228|267
1714753500000|2024-05-03 16:25:00|8233|8231|8235.3|8233.3|8236.3|8234.3|8233|8231|378
1714753800000|2024-05-03 16:30:00|8235.5|8233.5|8234.5|8232.5|8237|8235|8234.3|8232.3|241
1714754100000|2024-05-03 16:35:00|8234.3|8232.3|8239.8|8237.8|8239.8|8237.8|8234.3|8232.3|347
1714754400000|2024-05-03 16:40:00|8240.3|8238.3|8237|8235|8240.3|8238.3|8237|8235|291
1714754700000|2024-05-03 16:45:00|8237.3|8235.3|8236.5|8234.5|8238|8236|8235|8233|156
1714755000000|2024-05-03 16:50:00|8236.3|8234.3|8235.3|8233.3|8237.5|8235.5|8235.3|8233.3|201
1714755300000|2024-05-03 16:55:00|8234.8|8232.8|8234|8232|8235.8|8233.8|8232.8|8230.8|125
1714755600000|2024-05-03 17:00:00|8234.3|8232.3|8232.5|8230.5|8234.5|8232.5|8232.3|8230.3|100
1714755900000|2024-05-03 17:05:00|8232.3|8230.3|8231.8|8229.8|8233.3|8231.3|8231.8|8229.8|188
1714756200000|2024-05-03 17:10:00|8231.5|8229.5|8233|8231|8233|8231|8231|8229|118
1714756500000|2024-05-03 17:15:00|8233.3|8231.3|8231.5|8229.5|8233.8|8231.8|8231.3|8229.3|173
1714756800000|2024-05-03 17:20:00|8231.8|8229.8|8230.3|8228.3|8232|8230|8229.8|8227.8|127
1714757100000|2024-05-03 17:25:00|8230.5|8228.5|8230.3|8228.3|8231.3|8229.3|8229.3|8227.3|106
1714757400000|2024-05-03 17:30:00|8229.8|8227.8|8229|8227|8231.3|8229.3|8227.3|8225.3|112
1714757700000|2024-05-03 17:35:00|8228.8|8226.8|8231.8|8229.8|8231.8|8229.8|8228.3|8226.3|83
1714758000000|2024-05-03 17:40:00|8232|8230|8230.5|8228.5|8233.8|8231.8|8230.3|8228.3|103
1714758300000|2024-05-03 17:45:00|8230.3|8228.3|8232.3|8230.3|8232.8|8230.8|8229.5|8227.5|56
1714758600000|2024-05-03 17:50:00|8232.5|8230.5|8233.3|8231.3|8233.8|8231.8|8232|8230|63
1714758900000|2024-05-03 17:55:00|8233|8231|8233.8|8231.8|8234.8|8232.8|8232.8|8230.8|96
1714759200000|2024-05-03 18:00:00|8234|8232|8235|8233|8236.5|8234.5|8234|8232|90
1714759500000|2024-05-03 18:05:00|8235.3|8233.3|8236.3|8234.3|8237.3|8235.3|8234.5|8232.5|90
1714759800000|2024-05-03 18:10:00|8236.5|8234.5|8235|8233|8237.3|8235.3|8234.8|8232.8|96
1714760100000|2024-05-03 18:15:00|8235.3|8233.3|8237.8|8235.8|8238.3|8236.3|8235|8233|332
1714760400000|2024-05-03 18:20:00|8237.5|8235.5|8237.3|8235.3|8238.3|8236.3|8236.3|8234.3|116
1714760700000|2024-05-03 18:25:00|8236.8|8234.8|8235.8|8233.8|8238.3|8236.3|8235.5|8233.5|124
1714761000000|2024-05-03 18:30:00|8235.5|8233.5|8236.3|8234.3|8237.5|8235.5|8235.3|8233.3|175
1714761300000|2024-05-03 18:35:00|8236.5|8234.5|8234.8|8232.8|8237.5|8235.5|8234.8|8232.8|127
1714761600000|2024-05-03 18:40:00|8234.3|8232.3|8235.8|8233.8|8237.5|8235.5|8233.5|8231.5|135
1714761900000|2024-05-03 18:45:00|8236.3|8234.3|8234.8|8232.8|8236.3|8234.3|8233.8|8231.8|162
1714762200000|2024-05-03 18:50:00|8235|8233|8233.5|8231.5|8235.3|8233.3|8233.5|8231.5|73
1714762500000|2024-05-03 18:55:00|8233.8|8231.8|8233.3|8231.3|8234.3|8232.3|8231.8|8229.8|120
1714762800000|2024-05-03 19:00:00|8233|8231|8233.8|8231.8|8233.8|8231.8|8230.8|8228.8|90
1714763100000|2024-05-03 19:05:00|8234.3|8232.3|8234|8232|8235.3|8233.3|8233.3|8231.3|62
1714763400000|2024-05-03 19:10:00|8234.3|8232.3|8231.8|8229.8|8234.3|8232.3|8230.3|8228.3|346
1714763700000|2024-05-03 19:15:00|8231.3|8229.3|8232|8230|8233.3|8231.3|8231.3|8229.3|108
1714764000000|2024-05-03 19:20:00|8232.3|8230.3|8230.3|8228.3|8232.3|8230.3|8229.8|8227.8|119
1714764300000|2024-05-03 19:25:00|8230|8228|8232|8230|8232.5|8230.5|8229.8|8227.8|70
1714764600000|2024-05-03 19:30:00|8231.8|8229.8|8229.8|8227.8|8232.3|8230.3|8229.5|8227.5|65
1714764900000|2024-05-03 19:35:00|8229.5|8227.5|8228.8|8226.8|8231.3|8229.3|8228.8|8226.8|234
1714765200000|2024-05-03 19:40:00|8229|8227|8231.3|8229.3|8231.5|8229.5|8228.8|8226.8|168
1714765500000|2024-05-03 19:45:00|8231.5|8229.5|8232.8|8230.8|8234.5|8232.5|8231.3|8229.3|186
1714765800000|2024-05-03 19:50:00|8233|8231|8236.8|8234.8|8236.8|8234.8|8232.8|8230.8|210
1714766100000|2024-05-03 19:55:00|8236.3|8234.3|8234.2|8230.2|8237.3|8235.3|8232.8|8229.9|520
1714766400000|2024-05-03 20:00:00|8234.1|8230.1|8238.5|8234.5|8239.2|8235.2|8234.1|8230.1|0
1714766700000|2024-05-03 20:05:00|8238.3|8234.3|8240|8236|8240.1|8236.1|8237.9|8233.9|0
1714767000000|2024-05-03 20:10:00|8240.2|8236.2|8243.4|8239.4|8244.1|8240.1|8240|8236|0
1714767300000|2024-05-03 20:15:00|8243.5|8239.5|8244.5|8240.5|8245.2|8241.2|8243.4|8239.4|0
1714767600000|2024-05-03 20:20:00|8244.6|8240.6|8244|8240|8244.8|8240.8|8243.7|8239.7|0
1714767900000|2024-05-03 20:25:00|8243.9|8239.9|8242.1|8238.1|8243.9|8239.9|8241.9|8237.9|0
1714768200000|2024-05-03 20:30:00|8242|8238|8242.7|8238.7|8243.3|8239.3|8241.8|8237.8|0
1714768500000|2024-05-03 20:35:00|8242.6|8238.6|8244.2|8240.2|8244.2|8240.2|8242.3|8238.3|0
1714768800000|2024-05-03 20:40:00|8244.1|8240.1|8243.4|8239.4|8244.1|8240.1|8243.2|8239.2|0
1714769100000|2024-05-03 20:45:00|8243.3|8239.3|8241.9|8237.9|8243.3|8239.3|8241.7|8237.7|0
1714769400000|2024-05-03 20:50:00|8242|8238|8242.8|8238.8|8242.8|8238.8|8241.7|8237.7|0
1714769700000|2024-05-03 20:55:00|8242.7|8238.7|8243.8|8239.8|8244.1|8240.1|8242.5|8238.5|0
1714946400000|2024-05-05 22:00:00|8246.1|8242.1|8248|8244|8248.4|8244.4|8245.8|8241.8|0
1714946700000|2024-05-05 22:05:00|8247.9|8243.9|8247.8|8243.8|8248|8244|8245.6|8241.6|0
1714947000000|2024-05-05 22:10:00|8247.9|8243.9|8246.1|8242.1|8249.1|8245.1|8245.8|8241.8|0
1714947300000|2024-05-05 22:15:00|8246|8242|8246.7|8242.7|8247.2|8243.2|8245.2|8241.2|0
1714947600000|2024-05-05 22:20:00|8246.9|8242.9|8247|8243|8247.4|8243.4|8246.6|8242.6|0
1714947900000|2024-05-05 22:25:00|8247.1|8243.1|8247.6|8243.6|8247.9|8243.9|8247|8243|0
1714948200000|2024-05-05 22:30:00|8247.7|8243.7|8246.6|8242.6|8247.9|8243.9|8246.6|8242.6|0
1714948500000|2024-05-05 22:35:00|8246.5|8242.5|8247.1|8243.1|8247.6|8243.6|8246.2|8242.2|0
1714948800000|2024-05-05 22:40:00|8247|8243|8247.1|8243.1|8247.5|8243.5|8246.9|8242.9|0
1714949100000|2024-05-05 22:45:00|8247.2|8243.2|8246.8|8242.8|8247.4|8243.4|8246.8|8242.8|0
1714949400000|2024-05-05 22:50:00|8246.7|8242.7|8246.5|8242.5|8246.7|8242.7|8246.2|8242.2|0
1714949700000|2024-05-05 22:55:00|8246.6|8242.6|8246.5|8242.5|8246.8|8242.8|8246.5|8242.5|0
1714950000000|2024-05-05 23:00:00|8246.6|8242.6|8246.1|8242.1|8246.7|8242.7|8245.9|8241.9|0
1714950300000|2024-05-05 23:05:00|8245.9|8241.9|8247|8243|8247.3|8243.3|8245.9|8241.9|0
1714950600000|2024-05-05 23:10:00|8247.1|8243.1|8246.1|8242.1|8247.9|8243.9|8246.1|8242.1|0
1714950900000|2024-05-05 23:15:00|8246|8242|8245.9|8241.9|8246.2|8242.2|8245.1|8241.1|0
1714951200000|2024-05-05 23:20:00|8246|8242|8245.5|8241.5|8246.4|8242.4|8245.5|8241.5|0
1714951500000|2024-05-05 23:25:00|8245.6|8241.6|8246|8242|8246|8242|8245.5|8241.5|0
1714951800000|2024-05-05 23:30:00|8245.8|8241.8|8246.2|8242.2|8246.4|8242.4|8245.8|8241.8|0
1714952100000|2024-05-05 23:35:00|8246.1|8242.1|8244.9|8240.9|8246.2|8242.2|8244.7|8240.7|0
1714952400000|2024-05-05 23:40:00|8244.8|8240.8|8243.3|8239.3|8245.1|8241.1|8243.2|8239.2|0
1714952700000|2024-05-05 23:45:00|8243.2|8239.2|8242.3|8238.3|8243.5|8239.5|8241.5|8237.5|0
1714953000000|2024-05-05 23:50:00|8242.4|8238.4|8242.1|8238.1|8243.5|8239.5|8242|8238|0
1714953300000|2024-05-05 23:55:00|8242.2|8238.2|8242.5|8238.5|8242.8|8238.8|8240.9|8236.9|0
1714953600000|2024-05-06 00:00:00|8242.6|8238.6|8244.1|8240.1|8244.4|8240.4|8242.5|8238.5|0
1714953900000|2024-05-06 00:05:00|8244|8240|8243.3|8239.3|8244.4|8240.4|8243.3|8239.3|0
1714954200000|2024-05-06 00:10:00|8243.4|8239.4|8243.3|8239.3|8243.9|8239.9|8241.9|8237.9|0
1714954500000|2024-05-06 00:15:00|8239.8|8235.8|8236.8|8232.8|8239.8|8235.8|8236.5|8232.5|0
1714954800000|2024-05-06 00:20:00|8236.9|8232.9|8236|8232|8237.8|8233.8|8236|8232|0
1714955100000|2024-05-06 00:25:00|8235.9|8231.9|8238.4|8234.4|8238.6|8234.6|8235.7|8231.7|0
1714955400000|2024-05-06 00:30:00|8238.5|8234.5|8237|8233|8239.2|8235.2|8236.6|8232.6|0
1714955700000|2024-05-06 00:35:00|8236.9|8232.9|8237.4|8233.4|8237.5|8233.5|8236|8232|0
1714956000000|2024-05-06 00:40:00|8237.3|8233.3|8239.2|8235.2|8239.2|8235.2|8237.3|8233.3|0
1714956300000|2024-05-06 00:45:00|8239.3|8235.3|8239.1|8235.1|8239.3|8235.3|8239.1|8235.1|0
1714956600000|2024-05-06 00:50:00|8239.2|8235.2|8239.2|8235.2|8239.2|8235.2|8239.2|8235.2|0
1714956900000|2024-05-06 00:55:00|8241.2|8237.2|8241.1|8237.1|8241.3|8237.3|8240.4|8236.4|0
1714957200000|2024-05-06 01:00:00|8241|8237|8241.1|8237.1|8241.2|8237.2|8240.9|8236.9|0
1714957500000|2024-05-06 01:05:00|8241.2|8237.2|8241.9|8237.9|8242.1|8238.1|8241.2|8237.2|0
1714957800000|2024-05-06 01:10:00|8241.6|8237.6|8242.2|8238.2|8242.2|8238.2|8241.2|8237.2|0
1714958100000|2024-05-06 01:15:00|8242.1|8238.1|8242|8238|8243|8239|8242|8238|0
1714958400000|2024-05-06 01:20:00|8241.6|8237.6|8243.3|8239.3|8243.3|8239.3|8241.3|8237.3|0
1714958700000|2024-05-06 01:25:00|8243.1|8239.1|8242|8238|8243.1|8239.1|8241.9|8237.9|0
1714959000000|2024-05-06 01:30:00|8241.9|8237.9|8242.1|8238.1|8243.1|8239.1|8241.9|8237.9|0
1714959300000|2024-05-06 01:35:00|8242.2|8238.2|8242.8|8238.8|8243.9|8239.9|8241.9|8237.9|0
1714959600000|2024-05-06 01:40:00|8242.9|8238.9|8243|8239|8243.1|8239.1|8242.7|8238.7|0
1714959900000|2024-05-06 01:45:00|8242.9|8238.9|8241.1|8237.1|8243|8239|8240.8|8236.8|0
1714960200000|2024-05-06 01:50:00|8241.2|8237.2|8242.8|8238.8|8242.8|8238.8|8240.8|8236.8|0
1714960500000|2024-05-06 01:55:00|8242.9|8238.9|8243.3|8239.3|8243.9|8239.9|8242.9|8238.9|0
1714960800000|2024-05-06 02:00:00|8243.2|8239.2|8244.2|8240.2|8244.2|8240.2|8243.2|8239.2|0
1714961100000|2024-05-06 02:05:00|8243.4|8239.4|8243.9|8239.9|8244|8240|8243.1|8239.1|0
1714961400000|2024-05-06 02:10:00|8243.8|8239.8|8243.8|8239.8|8244|8240|8243.7|8239.7|0
1714961700000|2024-05-06 02:15:00|8243.9|8239.9|8243|8239|8244|8240|8242.9|8238.9|0
1714962000000|2024-05-06 02:20:00|8243.1|8239.1|8243.8|8239.8|8243.8|8239.8|8242.8|8238.8|0
1714962300000|2024-05-06 02:25:00|8243.7|8239.7|8244.2|8240.2|8244.7|8240.7|8243.7|8239.7|0
1714962600000|2024-05-06 02:30:00|8244.6|8240.6|8243|8239|8244.6|8240.6|8242.3|8238.3|0
1714962900000|2024-05-06 02:35:00|8242.9|8238.9|8242.7|8238.7|8242.9|8238.9|8241.9|8237.9|0
1714963200000|2024-05-06 02:40:00|8242.6|8238.6|8242.7|8238.7|8242.8|8238.8|8241.8|8237.8|0
1714963500000|2024-05-06 02:45:00|8242.6|8238.6|8242.6|8238.6|8243.4|8239.4|8242.5|8238.5|0
1714963800000|2024-05-06 02:50:00|8243.4|8239.4|8241.6|8237.6|8243.4|8239.4|8241.5|8237.5|0
1714964100000|2024-05-06 02:55:00|8241.7|8237.7|8242.4|8238.4|8242.6|8238.6|8241.6|8237.6|0
1714964400000|2024-05-06 03:00:00|8242.3|8238.3|8242.5|8238.5|8242.8|8238.8|8242.1|8238.1|0
1714964700000|2024-05-06 03:05:00|8242.4|8238.4|8241.4|8237.4|8242.4|8238.4|8241.3|8237.3|0
1714965000000|2024-05-06 03:10:00|8241.5|8237.5|8241.3|8237.3|8241.5|8237.5|8240.4|8236.4|0
1714965300000|2024-05-06 03:15:00|8240.5|8236.5|8240.4|8236.4|8240.5|8236.5|8240.4|8236.4|0
1714965600000|2024-05-06 03:20:00|8241.2|8237.2|8241.5|8237.5|8241.5|8237.5|8240.4|8236.4|0
1714965900000|2024-05-06 03:25:00|8241.4|8237.4|8241.2|8237.2|8241.4|8237.4|8240.7|8236.7|0
1714966200000|2024-05-06 03:30:00|8241.3|8237.3|8243|8239|8243|8239|8241.1|8237.1|0
1714966500000|2024-05-06 03:35:00|8243.1|8239.1|8244.9|8240.9|8244.9|8240.9|8243.1|8239.1|0
1714966800000|2024-05-06 03:40:00|8245|8241|8245.8|8241.8|8245.9|8241.9|8244.9|8240.9|0
1714967100000|2024-05-06 03:45:00|8245.9|8241.9|8245.8|8241.8|8245.9|8241.9|8245.6|8241.6|0
1714967400000|2024-05-06 03:50:00|8245.7|8241.7|8242.8|8238.8|8245.7|8241.7|8242.8|8238.8|0
1714967700000|2024-05-06 03:55:00|8242.9|8238.9|8243.7|8239.7|8243.7|8239.7|8239|8235|0
1714968000000|2024-05-06 04:00:00|8243.6|8239.6|8242.4|8238.4|8243.7|8239.7|8242.3|8238.3|0
1714968300000|2024-05-06 04:05:00|8242.3|8238.3|8242.2|8238.2|8242.4|8238.4|8242.2|8238.2|0
1714968600000|2024-05-06 04:10:00|8242.3|8238.3|8242.4|8238.4|8243.2|8239.2|8242.2|8238.2|0
1714968900000|2024-05-06 04:15:00|8242.3|8238.3|8242.3|8238.3|8242.3|8238.3|8242.3|8238.3|0
1714969200000|2024-05-06 04:20:00|8242.2|8238.2|8242.2|8238.2|8242.3|8238.3|8242.2|8238.2|0
1714969500000|2024-05-06 04:25:00|8242.1|8238.1|8242.2|8238.2|8242.3|8238.3|8242.1|8238.1|0
1714969800000|2024-05-06 04:30:00|8241.4|8237.4|8241|8237|8241.4|8237.4|8241|8237|0
1714970100000|2024-05-06 04:35:00|8240.9|8236.9|8241|8237|8241|8237|8240.9|8236.9|0
1714970400000|2024-05-06 04:40:00|8240.9|8236.9|8241.7|8237.7|8241.7|8237.7|8240.9|8236.9|0
1714970700000|2024-05-06 04:45:00|8241.6|8237.6|8240.6|8236.6|8241.7|8237.7|8240.6|8236.6|0
1714971000000|2024-05-06 04:50:00|8240.7|8236.7|8240.7|8236.7|8241.5|8237.5|8240.6|8236.6|0
1714971300000|2024-05-06 04:55:00|8241.1|8237.1|8239.8|8235.8|8241.1|8237.1|8239.8|8235.8|0
1714971600000|2024-05-06 05:00:00|8239.7|8235.7|8239.2|8235.2|8240.8|8236.8|8239.1|8235.1|0
1714971900000|2024-05-06 05:05:00|8239.3|8235.3|8239.3|8235.3|8239.3|8235.3|8239.2|8235.2|0
1714972200000|2024-05-06 05:10:00|8239.4|8235.4|8240.2|8236.2|8240.3|8236.3|8239.2|8235.2|0
1714972500000|2024-05-06 05:15:00|8240.1|8236.1|8237.7|8233.7|8240.2|8236.2|8237.6|8233.6|0
1714972800000|2024-05-06 05:20:00|8237.6|8233.6|8236.8|8232.8|8237.8|8233.8|8236|8232|0
1714973100000|2024-05-06 05:25:00|8236.5|8232.5|8235.6|8231.6|8236.5|8232.5|8235.5|8231.5|0
1714973400000|2024-05-06 05:30:00|8235.5|8231.5|8235.9|8231.9|8237|8233|8234.7|8230.7|0
1714973700000|2024-05-06 05:35:00|8236|8232|8237.2|8233.2|8237.2|8233.2|8236|8232|0
1714974000000|2024-05-06 05:40:00|8237.1|8233.1|8236.4|8232.4|8237.6|8233.6|8235.4|8231.4|0
1714974300000|2024-05-06 05:45:00|8237.2|8233.2|8236.5|8232.5|8237.2|8233.2|8236.2|8232.2|0
1714974600000|2024-05-06 05:50:00|8236.4|8232.4|8237.6|8233.6|8237.6|8233.6|8236.2|8232.2|0
1714974900000|2024-05-06 05:55:00|8237.7|8233.7|8238.3|8234.3|8239.1|8235.1|8237.6|8233.6|0
1714975200000|2024-05-06 06:00:00|8239.1|8235.1|8241.8|8237.8|8241.9|8237.9|8237.4|8233.4|0
1714975500000|2024-05-06 06:05:00|8241.9|8237.9|8237.1|8233.1|8242.1|8238.1|8236.8|8232.8|0
1714975800000|2024-05-06 06:10:00|8237.9|8233.9|8237.9|8233.9|8238.8|8234.8|8237|8233|0
1714976100000|2024-05-06 06:15:00|8238|8234|8241.4|8237.4|8241.4|8237.4|8237.9|8233.9|0
1714976400000|2024-05-06 06:20:00|8241.3|8237.3|8241.7|8237.7|8242.2|8238.2|8240.4|8236.4|0
1714976700000|2024-05-06 06:25:00|8241.6|8237.6|8242.7|8238.7|8243|8239|8241.6|8237.6|0
1714977000000|2024-05-06 06:30:00|8242.9|8238.9|8245.3|8241.3|8246.1|8242.1|8242.5|8238.5|0
1714977300000|2024-05-06 06:35:00|8245.2|8241.2|8246.2|8242.2|8246.2|8242.2|8245.1|8241.1|0
1714977600000|2024-05-06 06:40:00|8246.1|8242.1|8245|8241|8247.1|8243.1|8244|8240|0
1714977900000|2024-05-06 06:45:00|8244.9|8240.9|8244|8240|8245.2|8241.2|8244|8240|0
1714978200000|2024-05-06 06:50:00|8244.8|8240.8|8243.1|8239.1|8244.8|8240.8|8243.1|8239.1|0
1714978500000|2024-05-06 06:55:00|8243.2|8239.2|8243.1|8239.1|8244.8|8240.8|8243.1|8239.1|0
1714978800000|2024-05-06 07:00:00|8243.9|8239.9|8238.2|8234.2|8244.8|8240.8|8238|8234|0
1714979100000|2024-05-06 07:05:00|8238.9|8234.9|8243|8239|8243|8239|8237.8|8233.8|0
1714979400000|2024-05-06 07:10:00|8242.9|8238.9|8243.6|8239.6|8244.1|8240.1|8242.8|8238.8|0
1714979700000|2024-05-06 07:15:00|8244.4|8240.4|8240.1|8236.1|8244.6|8240.6|8240.1|8236.1|0
1714980000000|2024-05-06 07:20:00|8240.2|8236.2|8237.5|8233.5|8241|8237|8237.4|8233.4|0
1714980300000|2024-05-06 07:25:00|8236.8|8232.8|8236.2|8232.2|8237.6|8233.6|8236|8232|0
1714980600000|2024-05-06 07:30:00|8236.3|8232.3|8237.2|8233.2|8237.8|8233.8|8235.5|8231.5|0
1714980900000|2024-05-06 07:35:00|8237.1|8233.1|8241|8237|8241.8|8237.8|8237.1|8233.1|0
1714981200000|2024-05-06 07:40:00|8241.1|8237.1|8240.5|8236.5|8241.8|8237.8|8238|8234|0
1714981500000|2024-05-06 07:45:00|8240.4|8236.4|8240.8|8236.8|8240.8|8236.8|8237.9|8233.9|0
1714981800000|2024-05-06 07:50:00|8240.5|8236.5|8237|8233|8240.5|8236.5|8236|8232|0
1714982100000|2024-05-06 07:55:00|8236.2|8232.2|8236.9|8232.9|8238|8234|8235.9|8231.9|0
1714982400000|2024-05-06 08:00:00|8237|8233|8238.4|8234.4|8238.4|8234.4|8235.1|8231.1|0
1714982700000|2024-05-06 08:05:00|8238.5|8234.5|8238.1|8234.1|8239.2|8235.2|8237.1|8233.1|0
1714983000000|2024-05-06 08:10:00|8238|8234|8241.3|8237.3|8241.3|8237.3|8238|8234|0
1714983300000|2024-05-06 08:15:00|8241.2|8237.2|8239.5|8235.5|8241.3|8237.3|8238.4|8234.4|0
1714983600000|2024-05-06 08:20:00|8239.4|8235.4|8243.3|8239.3|8243.5|8239.5|8239.4|8235.4|0
1714983900000|2024-05-06 08:25:00|8243.2|8239.2|8244.3|8240.3|8244.4|8240.4|8242.4|8238.4|0
1714984200000|2024-05-06 08:30:00|8243.5|8239.5|8247.5|8243.5|8247.6|8243.6|8243.5|8239.5|0
1714984500000|2024-05-06 08:35:00|8247.6|8243.6|8246.9|8242.9|8247.8|8243.8|8245.8|8241.8|0
1714984800000|2024-05-06 08:40:00|8247|8243|8247.2|8243.2|8247.3|8243.3|8246.3|8242.3|0
1714985100000|2024-05-06 08:45:00|8247.1|8243.1|8245.9|8241.9|8247.1|8243.1|8245.9|8241.9|0
1714985400000|2024-05-06 08:50:00|8246|8242|8245.7|8241.7|8247.7|8243.7|8245.7|8241.7|0
1714985700000|2024-05-06 08:55:00|8246.5|8242.5|8246.7|8242.7|8247.6|8243.6|8244.8|8240.8|0
1714986000000|2024-05-06 09:00:00|8246.8|8242.8|8246.2|8242.2|8247.1|8243.1|8245.7|8241.7|0
1714986300000|2024-05-06 09:05:00|8246.1|8242.1|8246.9|8242.9|8248|8244|8246|8242|0
1714986600000|2024-05-06 09:10:00|8246.8|8242.8|8248.1|8244.1|8249.4|8245.4|8246.7|8242.7|0
1714986900000|2024-05-06 09:15:00|8248|8244|8249.9|8245.9|8250.8|8246.8|8248|8244|0
1714987200000|2024-05-06 09:20:00|8250|8246|8250.7|8246.7|8250.7|8246.7|8248.8|8244.8|0
1714987500000|2024-05-06 09:25:00|8250.6|8246.6|8249.4|8245.4|8252.6|8248.6|8249.4|8245.4|0
1714987800000|2024-05-06 09:30:00|8249.3|8245.3|8251.1|8247.1|8251.6|8247.6|8248.5|8244.5|0
1714988100000|2024-05-06 09:35:00|8251|8247|8252.7|8248.7|8253.6|8249.6|8250.1|8246.1|0
1714988400000|2024-05-06 09:40:00|8252.6|8248.6|8254.2|8250.2|8255.2|8251.2|8251.8|8247.8|0
1714988700000|2024-05-06 09:45:00|8255|8251|8255.7|8251.7|8256.4|8252.4|8254.8|8250.8|0
1714989000000|2024-05-06 09:50:00|8255.6|8251.6|8259|8255|8259.4|8255.4|8255.6|8251.6|0
1714989300000|2024-05-06 09:55:00|8259.1|8255.1|8258|8254|8259.1|8255.1|8257.3|8253.3|0
1714989600000|2024-05-06 10:00:00|8258.8|8254.8|8263.9|8259.9|8264.1|8260.1|8258.8|8254.8|0
1714989900000|2024-05-06 10:05:00|8263.8|8259.8|8265.3|8261.3|8266.1|8262.1|8262.6|8258.6|0
1714990200000|2024-05-06 10:10:00|8265.4|8261.4|8265.8|8261.8|8266.7|8262.7|8265.3|8261.3|0
1714990500000|2024-05-06 10:15:00|8265.9|8261.9|8268.5|8264.5|8269.2|8265.2|8265.6|8261.6|0
1714990800000|2024-05-06 10:20:00|8268.4|8264.4|8271.6|8267.6|8271.6|8267.6|8268.2|8264.2|0
1714991100000|2024-05-06 10:25:00|8271.7|8267.7|8269.1|8265.1|8271.7|8267.7|8269|8265|0
1714991400000|2024-05-06 10:30:00|8269.2|8265.2|8266.8|8262.8|8270.3|8266.3|8266.8|8262.8|0
1714991700000|2024-05-06 10:35:00|8266.9|8262.9|8267.1|8263.1|8267.6|8263.6|8266.4|8262.4|0
1714992000000|2024-05-06 10:40:00|8267.2|8263.2|8268.1|8264.1|8268.2|8264.2|8266.3|8262.3|0
1714992300000|2024-05-06 10:45:00|8268.2|8264.2|8269|8265|8269.1|8265.1|8267.3|8263.3|0
1714992600000|2024-05-06 10:50:00|8268.9|8264.9|8269.1|8265.1|8269.9|8265.9|8266.9|8262.9|0
1714992900000|2024-05-06 10:55:00|8269|8265|8270.2|8266.2|8271.6|8267.6|8269|8265|0
1714993200000|2024-05-06 11:00:00|8270|8266|8268.7|8264.7|8270.1|8266.1|8267.8|8263.8|0
1714993500000|2024-05-06 11:05:00|8268.6|8264.6|8269.3|8265.3|8269.6|8265.6|8266.8|8262.8|0
1714993800000|2024-05-06 11:10:00|8269.4|8265.4|8269.9|8265.9|8270.8|8266.8|8268.6|8264.6|0
1714994100000|2024-05-06 11:15:00|8269.8|8265.8|8271.2|8267.2|8271.2|8267.2|8269.6|8265.6|0
1714994400000|2024-05-06 11:20:00|8271.1|8267.1|8270.6|8266.6|8272|8268|8269.9|8265.9|0
1714994700000|2024-05-06 11:25:00|8270.7|8266.7|8270.9|8266.9|8271.3|8267.3|8270.3|8266.3|0
1714995000000|2024-05-06 11:30:00|8271|8267|8271.4|8267.4|8273.5|8269.5|8271|8267|0
1714995300000|2024-05-06 11:35:00|8272.2|8268.2|8272.4|8268.4|8272.5|8268.5|8271.2|8267.2|0
1714995600000|2024-05-06 11:40:00|8272.5|8268.5|8272.6|8268.6|8273.6|8269.6|8272.4|8268.4|0
1714995900000|2024-05-06 11:45:00|8272.5|8268.5|8269.8|8265.8|8272.6|8268.6|8269.7|8265.7|0
1714996200000|2024-05-06 11:50:00|8269.7|8265.7|8271.7|8267.7|8272.7|8268.7|8269.5|8265.5|0
1714996500000|2024-05-06 11:55:00|8271.6|8267.6|8271.3|8267.3|8272.4|8268.4|8271.2|8267.2|0
1714996800000|2024-05-06 12:00:00|8271.7|8267.7|8273.4|8269.4|8273.4|8269.4|8271.2|8267.2|0
1714997100000|2024-05-06 12:05:00|8273.5|8269.5|8274.5|8270.5|8275.7|8271.7|8273.4|8269.4|0
1714997400000|2024-05-06 12:10:00|8274.6|8270.6|8278.6|8274.6|8278.9|8274.9|8274.3|8270.3|0
1714997700000|2024-05-06 12:15:00|8278.4|8274.4|8282.2|8278.2|8282.4|8278.4|8278.4|8274.4|0
1714998000000|2024-05-06 12:20:00|8282.1|8278.1|8282.5|8278.5|8285.1|8281.1|8280.8|8276.8|0
1714998300000|2024-05-06 12:25:00|8283.3|8279.3|8282.5|8278.5|8283.3|8279.3|8280.3|8276.3|0
1714998600000|2024-05-06 12:30:00|8282.6|8278.6|8281|8277|8283.6|8279.6|8280.8|8276.8|0
1714998900000|2024-05-06 12:35:00|8281.2|8277.2|8279.5|8275.5|8281.2|8277.2|8279.1|8275.1|0
1714999200000|2024-05-06 12:40:00|8279.4|8275.4|8274.6|8270.6|8279.4|8275.4|8274.6|8270.6|0
1714999500000|2024-05-06 12:45:00|8273.8|8269.8|8274.2|8270.2|8274.9|8270.9|8273.8|8269.8|0
1714999800000|2024-05-06 12:50:00|8274.1|8270.1|8272.5|8268.5|8274.3|8270.3|8272.3|8268.3|0
1715000100000|2024-05-06 12:55:00|8272.4|8268.4|8272.9|8268.9|8273.9|8269.9|8272.3|8268.3|0
1715000400000|2024-05-06 13:00:00|8272.1|8268.1|8271.3|8267.3|8272.9|8268.9|8271.1|8267.1|0
1715000700000|2024-05-06 13:05:00|8271.2|8267.2|8267.6|8263.6|8271.2|8267.2|8267.3|8263.3|0
1715001000000|2024-05-06 13:10:00|8267.5|8263.5|8263.5|8259.5|8268.9|8264.9|8263.4|8259.4|0
1715001300000|2024-05-06 13:15:00|8263.4|8259.4|8266.2|8262.2|8266.4|8262.4|8263.4|8259.4|0
1715001600000|2024-05-06 13:20:00|8266.1|8262.1|8262.1|8258.1|8266.1|8262.1|8261.9|8257.9|0
1715001900000|2024-05-06 13:25:00|8262|8258|8265.5|8261.5|8266.6|8262.6|8261.1|8257.1|0
1715002200000|2024-05-06 13:30:00|8265.7|8261.7|8261.8|8257.8|8265.7|8261.7|8259.4|8255.4|0
1715002500000|2024-05-06 13:35:00|8261.9|8257.9|8263.7|8259.7|8265.1|8261.1|8261.1|8257.1|0
1715002800000|2024-05-06 13:40:00|8263.8|8259.8|8266.9|8262.9|8268|8264|8262.6|8258.6|0
1715003100000|2024-05-06 13:45:00|8267|8263|8268.8|8264.8|8269.5|8265.5|8266.3|8262.3|0
1715003400000|2024-05-06 13:50:00|8269|8265|8269.1|8265.1|8270.4|8266.4|8267.4|8263.4|0
1715003700000|2024-05-06 13:55:00|8269.2|8265.2|8269.2|8265.2|8270.1|8266.1|8266.9|8262.9|0
1715004000000|2024-05-06 14:00:00|8268.5|8264.5|8270.8|8266.8|8271.8|8267.8|8267.5|8263.5|0
1715004300000|2024-05-06 14:05:00|8271.6|8267.6|8272|8268|8273|8269|8271.4|8267.4|0
1715004600000|2024-05-06 14:10:00|8272.1|8268.1|8269.4|8265.4|8272.1|8268.1|8267.7|8263.7|0
1715004900000|2024-05-06 14:15:00|8270.2|8266.2|8265.6|8261.6|8272.2|8268.2|8262.1|8258.1|0
1715005200000|2024-05-06 14:20:00|8265.7|8261.7|8266.3|8262.3|8267.3|8263.3|8264.4|8260.4|0
1715005500000|2024-05-06 14:25:00|8266.4|8262.4|8265.2|8261.2|8268.4|8264.4|8265|8261|0
1715005800000|2024-05-06 14:30:00|8265.3|8261.3|8265.5|8261.5|8266.3|8262.3|8263.9|8259.9|0
1715006100000|2024-05-06 14:35:00|8266.3|8262.3|8269.4|8265.4|8270.3|8266.3|8265.3|8261.3|0
1715006400000|2024-05-06 14:40:00|8269.5|8265.5|8268.4|8264.4|8270.8|8266.8|8268.4|8264.4|0
1715006700000|2024-05-06 14:45:00|8268.3|8264.3|8267.5|8263.5|8268.4|8264.4|8263.5|8259.5|0
1715007000000|2024-05-06 14:50:00|8267.4|8263.4|8265.5|8261.5|8268.8|8264.8|8265.5|8261.5|0
1715007300000|2024-05-06 14:55:00|8265.4|8261.4|8266.2|8262.2|8266.6|8262.6|8265|8261|0
1715007600000|2024-05-06 15:00:00|8266.1|8262.1|8265|8261|8266.3|8262.3|8264.4|8260.4|0
1715007900000|2024-05-06 15:05:00|8264.9|8260.9|8269.2|8265.2|8269.2|8265.2|8264.7|8260.7|0
1715008200000|2024-05-06 15:10:00|8269.3|8265.3|8268.5|8264.5|8269.8|8265.8|8267.4|8263.4|0
1715008500000|2024-05-06 15:15:00|8270.3|8266.3|8270.5|8266.5|8270.6|8266.6|8269.1|8265.1|0
1715008800000|2024-05-06 15:20:00|8270.6|8266.6|8270.3|8266.3|8270.9|8266.9|8268.3|8264.3|0
1715009100000|2024-05-06 15:25:00|8270.4|8266.4|8270.1|8266.1|8270.7|8266.7|8269.2|8265.2|0
1715009400000|2024-05-06 15:30:00|8268.2|8264.2|8269|8265|8269.1|8265.1|8266.3|8262.3|0
1715009700000|2024-05-06 15:35:00|8269.1|8265.1|8273.1|8269.1|8274.1|8270.1|8269|8265|0
1715010000000|2024-05-06 15:40:00|8273.2|8269.2|8273.8|8269.8|8274.4|8270.4|8272.9|8268.9|0
1715010300000|2024-05-06 15:45:00|8273.9|8269.9|8273.6|8269.6|8274.9|8270.9|8273.5|8269.5|0
1715010600000|2024-05-06 15:50:00|8273.7|8269.7|8273.3|8269.3|8273.8|8269.8|8273.1|8269.1|0
1715010900000|2024-05-06 15:55:00|8273.4|8269.4|8273.4|8269.4|8274.6|8270.6|8273.2|8269.2|0
1715011200000|2024-05-06 16:00:00|8273.3|8269.3|8271|8267|8273.3|8269.3|8270.9|8266.9|0
1715011500000|2024-05-06 16:05:00|8271.1|8267.1|8270.6|8266.6|8272|8268|8270.6|8266.6|0
1715011800000|2024-05-06 16:10:00|8270.5|8266.5|8268.9|8264.9|8270.6|8266.6|8268.8|8264.8|0
1715012100000|2024-05-06 16:15:00|8269|8265|8268.4|8264.4|8269.8|8265.8|8268.4|8264.4|0
1715012400000|2024-05-06 16:20:00|8267.7|8263.7|8266.7|8262.7|8267.7|8263.7|8265.8|8261.8|0
1715012700000|2024-05-06 16:25:00|8266.6|8262.6|8271.3|8267.3|8271.5|8267.5|8266.5|8262.5|0
1715013000000|2024-05-06 16:30:00|8271.4|8267.4|8270.7|8266.7|8272.6|8268.6|8270.3|8266.3|0
1715013300000|2024-05-06 16:35:00|8270.8|8266.8|8272.3|8268.3|8273.2|8269.2|8270.5|8266.5|0
1715013600000|2024-05-06 16:40:00|8272.4|8268.4|8273|8269|8273.2|8269.2|8272|8268|0
1715013900000|2024-05-06 16:45:00|8273.8|8269.8|8272.1|8268.1|8275.7|8271.7|8270.4|8266.4|0
1715014200000|2024-05-06 16:50:00|8272.2|8268.2|8272.6|8268.6|8272.6|8268.6|8269.8|8265.8|0
1715014500000|2024-05-06 16:55:00|8272.7|8268.7|8275.4|8271.4|8275.5|8271.5|8272.5|8268.5|0
1715014800000|2024-05-06 17:00:00|8275.5|8271.5|8273.3|8269.3|8276.5|8272.5|8273.3|8269.3|0
1715015100000|2024-05-06 17:05:00|8273.4|8269.4|8271.6|8267.6|8273.4|8269.4|8271.5|8267.5|0
1715015400000|2024-05-06 17:10:00|8271.7|8267.7|8272.3|8268.3|8272.6|8268.6|8270.3|8266.3|0
1715015700000|2024-05-06 17:15:00|8272.4|8268.4|8270.9|8266.9|8273.5|8269.5|8270.5|8266.5|0
1715016000000|2024-05-06 17:20:00|8271|8267|8275.4|8271.4|8275.8|8271.8|8270.9|8266.9|0
1715016300000|2024-05-06 17:25:00|8275.3|8271.3|8275.5|8271.5|8275.6|8271.6|8274.1|8270.1|0
1715016600000|2024-05-06 17:30:00|8275.4|8271.4|8275.4|8271.4|8276.5|8272.5|8275.1|8271.1|0
1715016900000|2024-05-06 17:35:00|8275.3|8271.3|8276.3|8272.3|8276.5|8272.5|8275.3|8271.3|0
1715017200000|2024-05-06 17:40:00|8276.2|8272.2|8277.8|8273.8|8277.9|8273.9|8275.9|8271.9|0
1715017500000|2024-05-06 17:45:00|8277.9|8273.9|8277.3|8273.3|8278.9|8274.9|8277.2|8273.2|0
1715017800000|2024-05-06 17:50:00|8277.4|8273.4|8279.8|8275.8|8279.8|8275.8|8277.3|8273.3|0
1715018100000|2024-05-06 17:55:00|8279.9|8275.9|8278.9|8274.9|8280.2|8276.2|8278.8|8274.8|0
1715018400000|2024-05-06 18:00:00|8279|8275|8281.2|8277.2|8281.5|8277.5|8278.7|8274.7|0
1715018700000|2024-05-06 18:05:00|8281.3|8277.3|8280.3|8276.3|8281.4|8277.4|8280|8276|0
1715019000000|2024-05-06 18:10:00|8280.4|8276.4|8280.9|8276.9|8281.6|8277.6|8280.3|8276.3|0
1715019300000|2024-05-06 18:15:00|8281|8277|8280|8276|8281.2|8277.2|8279.9|8275.9|0
1715019600000|2024-05-06 18:20:00|8280.1|8276.1|8281.4|8277.4|8281.5|8277.5|8278.4|8274.4|0
1715019900000|2024-05-06 18:25:00|8281.5|8277.5|8282.4|8278.4|8284.4|8280.4|8281.4|8277.4|0
1715020200000|2024-05-06 18:30:00|8282.5|8278.5|8282.4|8278.4|8282.5|8278.5|8280.9|8276.9|0
1715020500000|2024-05-06 18:35:00|8282.5|8278.5|8279.6|8275.6|8282.5|8278.5|8279.5|8275.5|0
1715020800000|2024-05-06 18:40:00|8280|8276|8280.4|8276.4|8280.7|8276.7|8278.4|8274.4|0
1715021100000|2024-05-06 18:45:00|8280.5|8276.5|8280.7|8276.7|8282|8278|8279.4|8275.4|0
1715021400000|2024-05-06 18:50:00|8281.5|8277.5|8280.7|8276.7|8281.6|8277.6|8280.1|8276.1|0
1715021700000|2024-05-06 18:55:00|8280.6|8276.6|8279.6|8275.6|8281.9|8277.9|8279.5|8275.5|0
1715022000000|2024-05-06 19:00:00|8279.5|8275.5|8279.4|8275.4|8279.8|8275.8|8276.9|8272.9|0
1715022300000|2024-05-06 19:05:00|8279.3|8275.3|8278.5|8274.5|8279.6|8275.6|8278.2|8274.2|0
1715022600000|2024-05-06 19:10:00|8278.6|8274.6|8276.8|8272.8|8278.6|8274.6|8276.8|8272.8|0
1715022900000|2024-05-06 19:15:00|8276.7|8272.7|8276.1|8272.1|8276.9|8272.9|8275.2|8271.2|0
1715023200000|2024-05-06 19:20:00|8276.2|8272.2|8277.1|8273.1|8277.4|8273.4|8276|8272|0
1715023500000|2024-05-06 19:25:00|8277.2|8273.2|8276.7|8272.7|8277.4|8273.4|8276.5|8272.5|0
1715023800000|2024-05-06 19:30:00|8276.5|8272.5|8275.7|8271.7|8276.9|8272.9|8274.5|8270.5|0
1715024100000|2024-05-06 19:35:00|8275.6|8271.6|8276.8|8272.8|8277.7|8273.7|8275.5|8271.5|0
1715024400000|2024-05-06 19:40:00|8276.9|8272.9|8278.1|8274.1|8278.2|8274.2|8276.5|8272.5|0
1715024700000|2024-05-06 19:45:00|8278|8274|8276.8|8272.8|8278.9|8274.9|8275.7|8271.7|0
1715025000000|2024-05-06 19:50:00|8276.7|8272.7|8279.1|8275.1|8279.8|8275.8|8274.9|8270.9|0
1715025300000|2024-05-06 19:55:00|8279|8275|8284.5|8280.5|8284.6|8280.6|8278.3|8274.3|0
1715025600000|2024-05-06 20:00:00|8284.9|8280.9|8281.3|8277.3|8285.2|8281.2|8281|8277|0
1715025900000|2024-05-06 20:05:00|8281|8277|8282.7|8278.7|8283|8279|8279.9|8275.9|0
1715026200000|2024-05-06 20:10:00|8282.6|8278.6|8280.9|8276.9|8283|8279|8280.9|8276.9|0
1715026500000|2024-05-06 20:15:00|8289.8|8285.8|8289.7|8285.7|8290.1|8286.1|8288.7|8284.7|0
1715026800000|2024-05-06 20:20:00|8289.8|8285.8|8291.4|8287.4|8291.4|8287.4|8289.7|8285.7|0
1715027100000|2024-05-06 20:25:00|8291.3|8287.3|8290.9|8286.9|8291.7|8287.7|8290.9|8286.9|0
1715027400000|2024-05-06 20:30:00|8291|8287|8291.4|8287.4|8291.7|8287.7|8290.6|8286.6|0
1715027700000|2024-05-06 20:35:00|8291.6|8287.6|8291.1|8287.1|8291.7|8287.7|8290.6|8286.6|0
1715028000000|2024-05-06 20:40:00|8291.2|8287.2|8291.4|8287.4|8291.7|8287.7|8290.9|8286.9|0
1715028300000|2024-05-06 20:45:00|8282.2|8278.2|8279.6|8275.6|8282.6|8278.6|8279.5|8275.5|0
1715028600000|2024-05-06 20:50:00|8279.5|8275.5|8278.8|8274.8|8279.6|8275.6|8278.8|8274.8|0
1715028900000|2024-05-06 20:55:00|8278.9|8274.9|8278.8|8274.8|8279.1|8275.1|8278.6|8274.6|0
1715029200000|2024-05-06 21:00:00|8278.9|8274.9|8279.3|8275.3|8279.8|8275.8|8278.8|8274.8|0
1715029500000|2024-05-06 21:05:00|8279.2|8275.2|8279.4|8275.4|8279.5|8275.5|8279.2|8275.2|0
1715029800000|2024-05-06 21:10:00|8279.3|8275.3|8279.4|8275.4|8279.4|8275.4|8279.3|8275.3|0
1715030100000|2024-05-06 21:15:00|8279.3|8275.3|8279.3|8275.3|8279.3|8275.3|8278.9|8274.9|0
1715030400000|2024-05-06 21:20:00|8279.4|8275.4|8279.3|8275.3|8279.4|8275.4|8279.3|8275.3|0
1715030700000|2024-05-06 21:25:00|8279.4|8275.4|8278.3|8274.3|8279.4|8275.4|8278.3|8274.3|0
1715031000000|2024-05-06 21:30:00|8277.5|8273.5|8277.5|8273.5|8277.8|8273.8|8277.5|8273.5|0
1715031300000|2024-05-06 21:35:00|8277.6|8273.6|8277.6|8273.6|8277.9|8273.9|8277.5|8273.5|0
1715031600000|2024-05-06 21:40:00|8277.7|8273.7|8277.6|8273.6|8277.7|8273.7|8277.6|8273.6|0
1715031900000|2024-05-06 21:45:00|8277.7|8273.7|8277.8|8273.8|8277.8|8273.8|8277.6|8273.6|0
1715032200000|2024-05-06 21:50:00|8277.7|8273.7|8277.8|8273.8|8277.8|8273.8|8277.5|8273.5|0
1715032500000|2024-05-06 21:55:00|8277.7|8273.7|8277.7|8273.7|8278|8274|8277.4|8273.4|0
1715032800000|2024-05-06 22:00:00|8277.6|8273.6|8275.2|8271.2|8277.6|8273.6|8275.1|8271.1|0
1715033100000|2024-05-06 22:05:00|8275|8271|8275.4|8271.4|8275.4|8271.4|8274.5|8270.5|0
1715033400000|2024-05-06 22:10:00|8275.5|8271.5|8276.3|8272.3|8276.3|8272.3|8275.4|8271.4|0
1715033700000|2024-05-06 22:15:00|8290|8286|8290.9|8286.9|8291|8287|8289.7|8285.7|0
1715034000000|2024-05-06 22:20:00|8291|8287|8290.6|8286.6|8291.7|8287.7|8290.6|8286.6|0
1715034300000|2024-05-06 22:25:00|8290.7|8286.7|8290.6|8286.6|8290.9|8286.9|8289.9|8285.9|0
1715034600000|2024-05-06 22:30:00|8276.9|8272.9|8279.6|8275.6|8279.8|8275.8|8276.5|8272.5|0
1715034900000|2024-05-06 22:35:00|8279.7|8275.7|8281.2|8277.2|8281.2|8277.2|8279.6|8275.6|0
1715035200000|2024-05-06 22:40:00|8281.1|8277.1|8281.5|8277.5|8281.6|8277.6|8280.6|8276.6|0
1715035500000|2024-05-06 22:45:00|8281.4|8277.4|8285|8281|8285|8281|8280|8276|0
1715035800000|2024-05-06 22:50:00|8284.9|8280.9|8285.3|8281.3|8285.6|8281.6|8284.7|8280.7|0
1715036100000|2024-05-06 22:55:00|8285.4|8281.4|8286.1|8282.1|8286.6|8282.6|8285.3|8281.3|0
1715036400000|2024-05-06 23:00:00|8286.2|8282.2|8285.4|8281.4|8287.3|8283.3|8285.4|8281.4|0
1715036700000|2024-05-06 23:05:00|8285.5|8281.5|8284.1|8280.1|8285.5|8281.5|8284.1|8280.1|0
1715037000000|2024-05-06 23:10:00|8284|8280|8283.3|8279.3|8284.4|8280.4|8282.8|8278.8|0
1715037300000|2024-05-06 23:15:00|8296.5|8292.5|8296.6|8292.6|8297|8293|8296.3|8292.3|0
1715037600000|2024-05-06 23:20:00|8296.7|8292.7|8296.3|8292.3|8296.9|8292.9|8296.3|8292.3|0
1715037900000|2024-05-06 23:25:00|8296.2|8292.2|8296.6|8292.6|8296.9|8292.9|8295.7|8291.7|0
1715038200000|2024-05-06 23:30:00|8296.7|8292.7|8296.7|8292.7|8297.3|8293.3|8296.3|8292.3|0
1715038500000|2024-05-06 23:35:00|8296.6|8292.6|8296.3|8292.3|8296.6|8292.6|8296.3|8292.3|0
1715038800000|2024-05-06 23:40:00|8296.2|8292.2|8296.6|8292.6|8296.9|8292.9|8295.9|8291.9|0
1715039100000|2024-05-06 23:45:00|8296.5|8292.5|8295.1|8291.1|8296.6|8292.6|8295.1|8291.1|0
1715039400000|2024-05-06 23:50:00|8295|8291|8291.6|8287.6|8295.1|8291.1|8291.3|8287.3|0
1715039700000|2024-05-06 23:55:00|8291.5|8287.5|8290.4|8286.4|8292|8288|8289.9|8285.9|0
1715040000000|2024-05-07 00:00:00|8290.5|8286.5|8290.3|8286.3|8291.5|8287.5|8289.7|8285.7|759
1715040300000|2024-05-07 00:05:00|8290.2|8286.2|8293.4|8289.4|8293.7|8289.7|8290.1|8286.1|421
1715040600000|2024-05-07 00:10:00|8293.3|8289.3|8293.8|8289.8|8293.8|8289.8|8292.3|8288.3|179
1715040900000|2024-05-07 00:15:00|8313.6|8310.6|8329.4|8326.4|8329.4|8326.4|8313.6|8310.6|258
1715041200000|2024-05-07 00:20:00|8329.6|8326.6|8322.4|8319.4|8329.6|8326.6|8321.9|8318.9|47
1715041500000|2024-05-07 00:25:00|8322.1|8319.1|8322.6|8319.6|8326.1|8323.1|8320.4|8317.4|112
1715041800000|2024-05-07 00:30:00|8322.9|8319.9|8318.1|8315.1|8322.9|8319.9|8318.1|8315.1|55
1715042100000|2024-05-07 00:35:00|8318.4|8315.4|8316.9|8313.9|8319.4|8316.4|8315.6|8312.6|112
1715042400000|2024-05-07 00:40:00|8317.9|8314.9|8320.4|8317.4|8320.9|8317.9|8317.9|8314.9|184
1715042700000|2024-05-07 00:45:00|8320.6|8317.6|8317.6|8314.6|8320.6|8317.6|8316.6|8313.6|48
1715043000000|2024-05-07 00:50:00|8317.9|8314.9|8316.6|8313.6|8319.1|8316.1|8315.9|8312.9|40
1715043300000|2024-05-07 00:55:00|8316.4|8313.4|8316.6|8313.6|8316.9|8313.9|8314.6|8311.6|43
1715043600000|2024-05-07 01:00:00|8291.2|8287.2|8289.6|8285.6|8291.3|8287.3|8289.2|8285.2|53
1715043900000|2024-05-07 01:05:00|8289.2|8285.2|8289.3|8285.3|8289.3|8285.3|8288.4|8284.4|59
1715044200000|2024-05-07 01:10:00|8289.2|8285.2|8289.2|8285.2|8289.4|8285.4|8288.4|8284.4|74
1715044500000|2024-05-07 01:15:00|8314.9|8311.9|8310.9|8307.9|8315.9|8312.9|8309.6|8306.6|89
1715044800000|2024-05-07 01:20:00|8311.4|8308.4|8313.9|8310.9|8313.9|8310.9|8308.9|8305.9|14
1715045100000|2024-05-07 01:25:00|8313.6|8310.6|8310.9|8307.9|8313.6|8310.6|8308.4|8305.4|63
1715045400000|2024-05-07 01:30:00|8288.8|8284.8|8287.7|8283.7|8289.3|8285.3|8286.6|8282.6|35
1715045700000|2024-05-07 01:35:00|8288.1|8284.1|8288.5|8284.5|8288.5|8284.5|8287.6|8283.6|40
1715046000000|2024-05-07 01:40:00|8289.7|8285.7|8291.2|8287.2|8291.4|8287.4|8289.7|8285.7|52
1715046300000|2024-05-07 01:45:00|8307.4|8304.4|8306.9|8303.9|8308.4|8305.4|8306.4|8303.4|18
1715046600000|2024-05-07 01:50:00|8306.6|8303.6|8306.1|8303.1|8306.6|8303.6|8304.1|8301.1|24
1715046900000|2024-05-07 01:55:00|8306.4|8303.4|8305.4|8302.4|8307.4|8304.4|8303.9|8300.9|12
1715047200000|2024-05-07 02:00:00|8305.1|8302.1|8305.9|8302.9|8305.9|8302.9|8303.6|8300.6|17
1715047500000|2024-05-07 02:05:00|8306.1|8303.1|8305.4|8302.4|8306.9|8303.9|8303.1|8300.1|13
1715047800000|2024-05-07 02:10:00|8305.6|8302.6|8303.4|8300.4|8305.6|8302.6|8302.4|8299.4|29
1715048100000|2024-05-07 02:15:00|8288|8284|8287.1|8283.1|8288.2|8284.2|8287|8283|27
1715048400000|2024-05-07 02:20:00|8287.2|8283.2|8287.2|8283.2|8287.2|8283.2|8286.7|8282.7|25
1715048700000|2024-05-07 02:25:00|8287.3|8283.3|8288.5|8284.5|8289.2|8285.2|8287.3|8283.3|34
1715049000000|2024-05-07 02:30:00|8288.4|8284.4|8285.4|8281.4|8288.5|8284.5|8285.4|8281.4|46
1715049300000|2024-05-07 02:35:00|8289.9|8285.9|8295|8291|8303.4|8299.4|8289.9|8285.9|21
1715049600000|2024-05-07 02:40:00|||||||||36
1715049900000|2024-05-07 02:45:00|8301.9|8298.9|8304.1|8301.1|8304.9|8301.9|8301.9|8298.9|17
1715050200000|2024-05-07 02:50:00|8303.9|8300.9|8299.6|8296.6|8303.9|8300.9|8299.6|8296.6|22
1715050500000|2024-05-07 02:55:00|8300.4|8297.4|8299.1|8296.1|8301.1|8298.1|8299.1|8296.1|21
1715050800000|2024-05-07 03:00:00|8299.4|8296.4|8299.1|8296.1|8300.6|8297.6|8298.4|8295.4|24
1715051100000|2024-05-07 03:05:00|8298.9|8295.9|8299.9|8296.9|8301.9|8298.9|8298.9|8295.9|17
1715051400000|2024-05-07 03:10:00|8299.6|8296.6|8304.6|8301.6|8304.6|8301.6|8299.6|8296.6|25
1715051700000|2024-05-07 03:15:00|8304.9|8301.9|8305.4|8302.4|8305.9|8302.9|8304.6|8301.6|15
1715052000000|2024-05-07 03:20:00|8305.1|8302.1|8306.4|8303.4|8306.6|8303.6|8304.1|8301.1|11
1715052300000|2024-05-07 03:25:00|8306.6|8303.6|8304.1|8301.1|8307.4|8304.4|8304.1|8301.1|34
1715052600000|2024-05-07 03:30:00|8306.1|8303.1|8304.4|8301.4|8308.4|8305.4|8304.4|8301.4|47
1715052900000|2024-05-07 03:35:00|8304.6|8301.6|8307.1|8304.1|8307.1|8304.1|8303.6|8300.6|26
1715053200000|2024-05-07 03:40:00|8307.4|8304.4|8305.4|8302.4|8307.6|8304.6|8303.9|8300.9|18
1715053500000|2024-05-07 03:45:00|8305.9|8302.9|8306.1|8303.1|8306.9|8303.9|8304.4|8301.4|13
1715053800000|2024-05-07 03:50:00|8306.4|8303.4|8305.9|8302.9|8306.9|8303.9|8304.4|8301.4|26
1715054100000|2024-05-07 03:55:00|8306.1|8303.1|8308.9|8305.9|8309.1|8306.1|8305.1|8302.1|15
1715054400000|2024-05-07 04:00:00|8309.1|8306.1|8308.4|8305.4|8310.1|8307.1|8307.6|8304.6|29
1715054700000|2024-05-07 04:05:00|8308.1|8305.1|8310.1|8307.1|8310.1|8307.1|8308.1|8305.1|18
1715055000000|2024-05-07 04:10:00|8310.4|8307.4|8310.4|8307.4|8310.6|8307.6|8309.1|8306.1|10
1715055300000|2024-05-07 04:15:00|8310.1|8307.1|8308.6|8305.6|8310.4|8307.4|8308.1|8305.1|11
1715055600000|2024-05-07 04:20:00|8308.4|8305.4|8307.9|8304.9|8309.4|8306.4|8306.6|8303.6|25
1715055900000|2024-05-07 04:25:00|8307.6|8304.6|8307.9|8304.9|8308.6|8305.6|8307.1|8304.1|10
1715056200000|2024-05-07 04:30:00|8307.6|8304.6|8305.9|8302.9|8308.1|8305.1|8305.6|8302.6|69
1715056500000|2024-05-07 04:35:00|8305.6|8302.6|8303.6|8300.6|8305.9|8302.9|8303.1|8300.1|13
1715056800000|2024-05-07 04:40:00|8304.1|8301.1|8301.6|8298.6|8305.9|8302.9|8301.6|8298.6|64
1715057100000|2024-05-07 04:45:00|8302.4|8299.4|8305.4|8302.4|8306.1|8303.1|8302.4|8299.4|38
1715057400000|2024-05-07 04:50:00|8305.6|8302.6|8304.1|8301.1|8305.9|8302.9|8303.1|8300.1|27
1715057700000|2024-05-07 04:55:00|8304.4|8301.4|8302.6|8299.6|8304.9|8301.9|8302.6|8299.6|33
1715058000000|2024-05-07 05:00:00|8302.9|8299.9|8302.9|8299.9|8303.1|8300.1|8300.9|8297.9|31
1715058300000|2024-05-07 05:05:00|8302.6|8299.6|8301.6|8298.6|8304.6|8301.6|8301.4|8298.4|95
1715058600000|2024-05-07 05:10:00|8302.9|8299.9|8302.4|8299.4|8303.9|8300.9|8301.1|8298.1|37
1715058900000|2024-05-07 05:15:00|8302.9|8299.9|8304.4|8301.4|8305.1|8302.1|8302.4|8299.4|26
1715059200000|2024-05-07 05:20:00|8304.6|8301.6|8302.1|8299.1|8305.1|8302.1|8302.1|8299.1|31
1715059500000|2024-05-07 05:25:00|8301.1|8298.1|8299.4|8296.4|8301.1|8298.1|8299.4|8296.4|46
1715059800000|2024-05-07 05:30:00|8298.9|8295.9|8298.1|8295.1|8300.6|8297.6|8296.1|8293.1|117
1715060100000|2024-05-07 05:35:00|8298.4|8295.4|8297.1|8294.1|8298.6|8295.6|8295.4|8292.4|62
1715060400000|2024-05-07 05:40:00|8296.1|8293.1|8296.9|8293.9|8297.4|8294.4|8295.4|8292.4|39
1715060700000|2024-05-07 05:45:00|8297.1|8294.1|8299.1|8296.1|8300.1|8297.1|8295.1|8292.1|52
1715061000000|2024-05-07 05:50:00|8299.9|8296.9|8300.9|8297.9|8301.1|8298.1|8299.4|8296.4|47
1715061300000|2024-05-07 05:55:00|8301.1|8298.1|8302.6|8299.6|8302.6|8299.6|8299.6|8296.6|46
1715061600000|2024-05-07 06:00:00|8302.9|8299.9|8303.1|8301.1|8306.6|8304.6|8301.9|8299.9|367
1715061900000|2024-05-07 06:05:00|8303.4|8301.4|8301.6|8299.6|8305.1|8303.1|8300.4|8298.4|141
1715062200000|2024-05-07 06:10:00|8301.9|8299.9|8298.9|8296.9|8303.6|8301.6|8298.4|8296.4|170
1715062500000|2024-05-07 06:15:00|8299.1|8297.1|8300.1|8298.1|8300.1|8298.1|8296.6|8294.6|166
1715062800000|2024-05-07 06:20:00|8299.9|8297.9|8297.4|8295.4|8302.6|8300.6|8296.9|8294.9|165
1715063100000|2024-05-07 06:25:00|8297.6|8295.6|8297.4|8295.4|8299.9|8297.9|8297.4|8295.4|110
1715063400000|2024-05-07 06:30:00|8297.6|8295.6|8299.6|8297.6|8299.6|8297.6|8297.4|8295.4|130
1715063700000|2024-05-07 06:35:00|8299.9|8297.9|8298.6|8296.6|8300.4|8298.4|8297.9|8295.9|157
1715064000000|2024-05-07 06:40:00|8298.4|8296.4|8295.6|8293.6|8298.9|8296.9|8295.4|8293.4|241
1715064300000|2024-05-07 06:45:00|8295.4|8293.4|8292.9|8290.9|8295.6|8293.6|8292.9|8290.9|159
1715064600000|2024-05-07 06:50:00|8292.4|8290.4|8297.4|8295.4|8297.4|8295.4|8291.9|8289.9|249
1715064900000|2024-05-07 06:55:00|8297.6|8295.6|8292.1|8290.1|8303.1|8301.1|8290.6|8288.6|995
1715065200000|2024-05-07 07:00:00|8291.6|8290.6|8303.6|8302.6|8306.6|8305.6|8289.6|8288.6|5160
1715065500000|2024-05-07 07:05:00|8303.4|8302.4|8306.4|8305.4|8307.6|8306.6|8298.1|8297.1|2463
1715065800000|2024-05-07 07:10:00|8306.9|8305.9|8310.4|8309.4|8314.9|8313.9|8303.6|8302.6|1997
1715066100000|2024-05-07 07:15:00|8311.1|8310.1|8303.9|8302.9|8314.4|8313.4|8299.4|8298.4|1521
1715066400000|2024-05-07 07:20:00|8303.4|8302.4|8295.9|8294.9|8305.4|8304.4|8295.9|8294.9|1289
1715066700000|2024-05-07 07:25:00|8296.1|8295.1|8295.1|8294.1|8297.9|8296.9|8292.4|8291.4|1175
1715067000000|2024-05-07 07:30:00|8295.4|8294.4|8293.4|8292.4|8299.4|8298.4|8291.9|8290.9|1095
1715067300000|2024-05-07 07:35:00|8292.9|8291.9|8291.6|8290.6|8293.4|8292.4|8290.9|8289.9|695
1715067600000|2024-05-07 07:40:00|8291.9|8290.9|8288.4|8287.4|8291.9|8290.9|8287.1|8286.1|568
1715067900000|2024-05-07 07:45:00|8288.9|8287.9|8283.9|8282.9|8291.4|8290.4|8283.9|8282.9|613
1715068200000|2024-05-07 07:50:00|8284.1|8283.1|8283.4|8282.4|8285.1|8284.1|8282.6|8281.6|794
1715068500000|2024-05-07 07:55:00|8282.6|8281.6|8281.3|8280.3|8284.4|8283.4|8279.8|8278.8|668
1715068800000|2024-05-07 08:00:00|8281.5|8280.5|8287|8286|8287.3|8286.3|8280.8|8279.8|1197
1715069100000|2024-05-07 08:05:00|8287.3|8286.3|8286.8|8285.8|8290.5|8289.5|8285|8284|792
1715069400000|2024-05-07 08:10:00|8287.3|8286.3|8294.8|8293.8|8295.3|8294.3|8287|8286|1009
1715069700000|2024-05-07 08:15:00|8295.3|8294.3|8302.8|8301.8|8303|8302|8295.3|8294.3|1202
1715070000000|2024-05-07 08:20:00|8303|8302|8308.8|8307.8|8311|8310|8302.5|8301.5|1232
1715070300000|2024-05-07 08:25:00|8308.3|8307.3|8301.5|8300.5|8310.8|8309.8|8301.5|8300.5|937
1715070600000|2024-05-07 08:30:00|8301|8300|8303.8|8302.8|8306.5|8305.5|8301|8300|403
1715070900000|2024-05-07 08:35:00|8303.5|8302.5|8305.3|8304.3|8306.5|8305.5|8302.8|8301.8|421
1715071200000|2024-05-07 08:40:00|8304.8|8303.8|8302.8|8301.8|8305|8304|8301.3|8300.3|338
1715071500000|2024-05-07 08:45:00|8302.5|8301.5|8301.5|8300.5|8303.3|8302.3|8300.3|8299.3|435
1715071800000|2024-05-07 08:50:00|8301.8|8300.8|8301.8|8300.8|8304.5|8303.5|8299.3|8298.3|334
1715072100000|2024-05-07 08:55:00|8301.3|8300.3|8299.3|8298.3|8301.3|8300.3|8298.8|8297.8|270
1715072400000|2024-05-07 09:00:00|8299|8298|8299|8298|8303|8302|8299|8298|351
1715072700000|2024-05-07 09:05:00|8299.3|8298.3|8293.8|8292.8|8300.3|8299.3|8293.3|8292.3|705
1715073000000|2024-05-07 09:10:00|8293.5|8292.5|8300.3|8299.3|8300.3|8299.3|8292.3|8291.3|515
1715073300000|2024-05-07 09:15:00|8300.5|8299.5|8302|8301|8302.5|8301.5|8298.5|8297.5|430
1715073600000|2024-05-07 09:20:00|8301.8|8300.8|8301.5|8300.5|8304.3|8303.3|8301.3|8300.3|543
1715073900000|2024-05-07 09:25:00|8301.8|8300.8|8297.3|8296.3|8302.3|8301.3|8296.5|8295.5|536
1715074200000|2024-05-07 09:30:00|8297.8|8296.8|8294.8|8293.8|8298.3|8297.3|8293.8|8292.8|331
1715074500000|2024-05-07 09:35:00|8295.3|8294.3|8294|8293|8296.8|8295.8|8293.8|8292.8|366
1715074800000|2024-05-07 09:40:00|8294.3|8293.3|8290.8|8289.8|8294.3|8293.3|8287.3|8286.3|379
1715075100000|2024-05-07 09:45:00|8290.3|8289.3|8292.3|8291.3|8292.3|8291.3|8288.3|8287.3|292
1715075400000|2024-05-07 09:50:00|8292|8291|8295.8|8294.8|8295.8|8294.8|8290.5|8289.5|269
1715075700000|2024-05-07 09:55:00|8296|8295|8296.5|8295.5|8297.5|8296.5|8294.8|8293.8|300
1715076000000|2024-05-07 10:00:00|8296.8|8295.8|8301.3|8300.3|8301.8|8300.8|8296.5|8295.5|338
1715076300000|2024-05-07 10:05:00|8301.5|8300.5|8299.3|8298.3|8303|8302|8299.3|8298.3|341
1715076600000|2024-05-07 10:10:00|8298.8|8297.8|8302.8|8301.8|8303.3|8302.3|8298.8|8297.8|499
1715076900000|2024-05-07 10:15:00|8303|8302|8301.8|8300.8|8304.5|8303.5|8301|8300|454
1715077200000|2024-05-07 10:20:00|8302|8301|8299|8298|8302.3|8301.3|8298.5|8297.5|423
1715077500000|2024-05-07 10:25:00|8299.3|8298.3|8295.5|8294.5|8299.3|8298.3|8293.8|8292.8|484
1715077800000|2024-05-07 10:30:00|8295.3|8294.3|8298.3|8297.3|8299.8|8298.8|8294.8|8293.8|416
1715078100000|2024-05-07 10:35:00|8297.8|8296.8|8292.8|8291.8|8298.8|8297.8|8292.8|8291.8|537
1715078400000|2024-05-07 10:40:00|8293|8292|8298|8297|8298.3|8297.3|8291.8|8290.8|246
1715078700000|2024-05-07 10:45:00|8297.8|8296.8|8296.8|8295.8|8297.8|8296.8|8296.5|8295.5|175
1715079000000|2024-05-07 10:50:00|8297|8296|8298.8|8297.8|8300.3|8299.3|8294.5|8293.5|332
1715079300000|2024-05-07 10:55:00|8298.3|8297.3|8298.8|8297.8|8300.5|8299.5|8297.8|8296.8|469
1715079600000|2024-05-07 11:00:00|8299.3|8298.3|8296.3|8295.3|8300.8|8299.8|8293.8|8292.8|421
1715079900000|2024-05-07 11:05:00|8296.8|8295.8|8296.8|8295.8|8298.3|8297.3|8294.5|8293.5|180
1715080200000|2024-05-07 11:10:00|8297.3|8296.3|8298.3|8297.3|8299.8|8298.8|8297|8296|181
1715080500000|2024-05-07 11:15:00|8298|8297|8298.8|8297.8|8299.3|8298.3|8296.5|8295.5|212
1715080800000|2024-05-07 11:20:00|8298.5|8297.5|8298.8|8297.8|8299.3|8298.3|8297.3|8296.3|260
1715081100000|2024-05-07 11:25:00|8298.3|8297.3|8294.8|8293.8|8298.3|8297.3|8294.3|8293.3|130
1715081400000|2024-05-07 11:30:00|8294.5|8293.5|8294.8|8293.8|8296.3|8295.3|8293.3|8292.3|337
1715081700000|2024-05-07 11:35:00|8295|8294|8296|8295|8296.8|8295.8|8294|8293|358
1715082000000|2024-05-07 11:40:00|8296.3|8295.3|8297.8|8296.8|8299.3|8298.3|8296.3|8295.3|371
1715082300000|2024-05-07 11:45:00|8298.3|8297.3|8299|8298|8299.5|8298.5|8297.7|8296.7|307
1715082600000|2024-05-07 11:50:00|8299.5|8298.5|8300|8299|8300.2|8299.2|8298.5|8297.5|353
1715082900000|2024-05-07 11:55:00|8299.7|8298.7|8303|8302|8304|8303|8299.7|8298.7|826
1715083200000|2024-05-07 12:00:00|8303.5|8302.5|8302.5|8301.5|8304|8303|8299.2|8298.2|584
1715083500000|2024-05-07 12:05:00|8302|8301|8300.7|8299.7|8302.5|8301.5|8298.7|8297.7|344
1715083800000|2024-05-07 12:10:00|8300.5|8299.5|8300.5|8299.5|8302|8301|8299.5|8298.5|277
1715084100000|2024-05-07 12:15:00|8301|8300|8302.7|8301.7|8304.2|8303.2|8300|8299|323
1715084400000|2024-05-07 12:20:00|8302.5|8301.5|8305|8304|8306.5|8305.5|8302|8301|412
1715084700000|2024-05-07 12:25:00|8305.2|8304.2|8304.7|8303.7|8306.5|8305.5|8304.5|8303.5|320
1715085000000|2024-05-07 12:30:00|8304.5|8303.5|8304|8303|8304.5|8303.5|8302.5|8301.5|352
1715085300000|2024-05-07 12:35:00|8303.7|8302.7|8305.7|8304.7|8305.7|8304.7|8302|8301|368
1715085600000|2024-05-07 12:40:00|8306|8305|8305.5|8304.5|8306.7|8305.7|8303.2|8302.2|648
1715085900000|2024-05-07 12:45:00|8306|8305|8310.5|8309.5|8310.5|8309.5|8305.5|8304.5|617
1715086200000|2024-05-07 12:50:00|8310|8309|8315|8314|8315|8314|8309.5|8308.5|461
1715086500000|2024-05-07 12:55:00|8314|8313|8321.5|8320.5|8322|8321|8313.2|8312.2|1119
1715086800000|2024-05-07 13:00:00|8321.7|8320.7|8327|8326|8327.5|8326.5|8321.2|8320.2|1231
1715087100000|2024-05-07 13:05:00|8327.2|8326.2|8336|8335|8336.7|8335.7|8327|8326|1208
1715087400000|2024-05-07 13:10:00|8335.5|8334.5|8327.7|8326.7|8337.7|8336.7|8327.7|8326.7|904
1715087700000|2024-05-07 13:15:00|8327.5|8326.5|8328|8327|8330.2|8329.2|8326|8325|573
1715088000000|2024-05-07 13:20:00|8327.5|8326.5|8327.5|8326.5|8327.5|8326.5|8323.5|8322.5|853
1715088300000|2024-05-07 13:25:00|8327.2|8326.2|8323.7|8322.7|8329|8328|8323.7|8322.7|702
1715088600000|2024-05-07 13:30:00|8324|8323|8324.7|8323.7|8326.5|8325.5|8319.5|8318.5|1237
1715088900000|2024-05-07 13:35:00|8325|8324|8326.2|8325.2|8327|8326|8321.2|8320.2|683
1715089200000|2024-05-07 13:40:00|8326.5|8325.5|8328.5|8327.5|8330|8329|8325.5|8324.5|550
1715089500000|2024-05-07 13:45:00|8329|8328|8327.5|8326.5|8330.5|8329.5|8326|8325|937
1715089800000|2024-05-07 13:50:00|8327.2|8326.2|8327|8326|8333|8332|8326|8325|882
1715090100000|2024-05-07 13:55:00|8327.5|8326.5|8317.5|8316.5|8329|8328|8317.5|8316.5|948
1715090400000|2024-05-07 14:00:00|8317.2|8316.2|8319|8318|8321|8320|8316.5|8315.5|866
1715090700000|2024-05-07 14:05:00|8318.5|8317.5|8318|8317|8320.5|8319.5|8316.7|8315.7|515
1715091000000|2024-05-07 14:10:00|8317.2|8316.2|8316.2|8315.2|8318.7|8317.7|8313.2|8312.2|642
1715091300000|2024-05-07 14:15:00|8315.7|8314.7|8313.2|8312.2|8316.7|8315.7|8312.2|8311.2|641
1715091600000|2024-05-07 14:20:00|8312.9|8311.9|8314.2|8313.2|8315.2|8314.2|8311.7|8310.7|694
1715091900000|2024-05-07 14:25:00|8313.9|8312.9|8310.2|8309.2|8314.2|8313.2|8309.7|8308.7|708
1715092200000|2024-05-07 14:30:00|8310.7|8309.7|8313.2|8312.2|8315.7|8314.7|8310.7|8309.7|772
1715092500000|2024-05-07 14:35:00|8312.7|8311.7|8310.4|8309.4|8313.2|8312.2|8309.7|8308.7|706
1715092800000|2024-05-07 14:40:00|8310.7|8309.7|8308.2|8307.2|8310.7|8309.7|8307.2|8306.2|805
1715093100000|2024-05-07 14:45:00|8308.4|8307.4|8309.2|8308.2|8309.4|8308.4|8305.7|8304.7|835
1715093400000|2024-05-07 14:50:00|8309.7|8308.7|8311.9|8310.9|8313.2|8312.2|8307.7|8306.7|636
1715093700000|2024-05-07 14:55:00|8311.7|8310.7|8308.2|8307.2|8312.7|8311.7|8307.7|8306.7|775
1715094000000|2024-05-07 15:00:00|8308.4|8307.4|8313.9|8312.9|8314.2|8313.2|8308.4|8307.4|902
1715094300000|2024-05-07 15:05:00|8314.2|8313.2|8317.7|8316.7|8318.7|8317.7|8314.2|8313.2|788
1715094600000|2024-05-07 15:10:00|8318.2|8317.2|8318.7|8317.7|8321.2|8320.2|8317.7|8316.7|1186
1715094900000|2024-05-07 15:15:00|8318.4|8317.4|8315.2|8314.2|8319.2|8318.2|8314.7|8313.7|1087
1715095200000|2024-05-07 15:20:00|8315.4|8314.4|8315.2|8314.2|8317.9|8316.9|8313.4|8312.4|1377
1715095500000|2024-05-07 15:25:00|8314.7|8313.7|8318.7|8316.7|8319.7|8318.2|8314.7|8313.7|3926
1715095800000|2024-05-07 15:30:00|8319.4|8317.4|8313.2|8311.2|8319.4|8317.4|8312.7|8310.7|5929
1715096100000|2024-05-07 15:35:00|8312.9|8310.9|8316.2|8314.2|8316.7|8314.7|8312.9|8310.9|1829
1715096400000|2024-05-07 15:40:00|8316.7|8314.7|8320.7|8318.7|8320.7|8318.7|8316.7|8314.7|704
1715096700000|2024-05-07 15:45:00|8321.2|8319.2|8320.2|8318.2|8323.2|8321.2|8320.2|8318.2|710
1715097000000|2024-05-07 15:50:00|8320.4|8318.4|8323.7|8321.7|8323.7|8321.7|8320.2|8318.2|275
1715097300000|2024-05-07 15:55:00|8323.2|8321.2|8326.2|8324.2|8326.2|8324.2|8323.2|8321.2|1001
1715097600000|2024-05-07 16:00:00|8326.7|8324.7|8327.2|8325.2|8327.7|8325.7|8324.7|8322.7|412
1715097900000|2024-05-07 16:05:00|8327.7|8325.7|8328.7|8326.7|8328.9|8326.9|8327.2|8325.2|209
1715098200000|2024-05-07 16:10:00|8329.7|8327.7|8328.2|8326.2|8330.4|8328.4|8327.7|8325.7|326
1715098500000|2024-05-07 16:15:00|8327.9|8325.9|8329.7|8327.7|8329.9|8327.9|8327.7|8325.7|238
1715098800000|2024-05-07 16:20:00|8329.2|8327.2|8329.2|8327.2|8330.2|8328.2|8327.9|8325.9|189
1715099100000|2024-05-07 16:25:00|8329.7|8327.7|8327.7|8325.7|8330.2|8328.2|8327.7|8325.7|202
1715099400000|2024-05-07 16:30:00|8328.2|8326.2|8326.2|8324.2|8328.2|8326.2|8326.2|8324.2|180
1715099700000|2024-05-07 16:35:00|8326.4|8324.4|8328.7|8326.7|8329.4|8327.4|8326.4|8324.4|232
1715100000000|2024-05-07 16:40:00|8329.2|8327.2|8328.7|8326.7|8330.2|8328.2|8328.2|8326.2|130
1715100300000|2024-05-07 16:45:00|8328.4|8326.4|8327.7|8325.7|8328.4|8326.4|8325.7|8323.7|154
1715100600000|2024-05-07 16:50:00|8327.2|8325.2|8326.2|8324.2|8327.2|8325.2|8325.4|8323.4|175
1715100900000|2024-05-07 16:55:00|8326.4|8324.4|8328.2|8326.2|8328.7|8326.7|8325.7|8323.7|151
1715101200000|2024-05-07 17:00:00|8328.7|8326.7|8332.2|8330.2|8333.2|8331.2|8328.7|8326.7|147
1715101500000|2024-05-07 17:05:00|8331.7|8329.7|8333.2|8331.2|8333.2|8331.2|8331.7|8329.7|137
1715101800000|2024-05-07 17:10:00|8333.7|8331.7|8335.2|8333.2|8336.2|8334.2|8333.2|8331.2|125
1715102100000|2024-05-07 17:15:00|8335.4|8333.4|8336.2|8334.2|8336.2|8334.2|8335.2|8333.2|169
1715102400000|2024-05-07 17:20:00|8336.4|8334.4|8337.9|8335.9|8338.7|8336.7|8336.4|8334.4|171
1715102700000|2024-05-07 17:25:00|8338.2|8336.2|8336.7|8334.7|8338.2|8336.2|8336.2|8334.2|102
1715103000000|2024-05-07 17:30:00|8336.9|8334.9|8335.7|8333.7|8338.2|8336.2|8335.7|8333.7|85
1715103300000|2024-05-07 17:35:00|8335.9|8333.9|8335.2|8333.2|8337.2|8335.2|8334.7|8332.7|144
1715103600000|2024-05-07 17:40:00|8334.9|8332.9|8334.7|8332.7|8335.2|8333.2|8333.7|8331.7|93
1715103900000|2024-05-07 17:45:00|8334.2|8332.2|8329.7|8327.7|8335.2|8333.2|8329.2|8327.2|217
1715104200000|2024-05-07 17:50:00|8328.9|8326.9|8329.4|8327.4|8332.2|8330.2|8328.9|8326.9|234
1715104500000|2024-05-07 17:55:00|8329.2|8327.2|8328.2|8326.2|8329.7|8327.7|8327.2|8325.2|111
1715104800000|2024-05-07 18:00:00|8327.7|8325.7|8329.2|8327.2|8329.7|8327.7|8327.7|8325.7|107
1715105100000|2024-05-07 18:05:00|8328.9|8326.9|8327.7|8325.7|8328.9|8326.9|8326.7|8324.7|96
1715105400000|2024-05-07 18:10:00|8327.4|8325.4|8328.7|8326.7|8329.2|8327.2|8327.2|8325.2|106
1715105700000|2024-05-07 18:15:00|8328.4|8326.4|8326.9|8324.9|8329.2|8327.2|8326.7|8324.7|72
1715106000000|2024-05-07 18:20:00|8327.2|8325.2|8328.2|8326.2|8329.7|8327.7|8326.9|8324.9|105
1715106300000|2024-05-07 18:25:00|8328.7|8326.7|8328.7|8326.7|8329.7|8327.7|8327.7|8325.7|82
1715106600000|2024-05-07 18:30:00|8328.9|8326.9|8327.2|8325.2|8329.7|8327.7|8326.2|8324.2|98
1715106900000|2024-05-07 18:35:00|8327.4|8325.4|8327.7|8325.7|8328.7|8326.7|8326.7|8324.7|102
1715107200000|2024-05-07 18:40:00|8328.2|8326.2|8330.2|8328.2|8331.2|8329.2|8328.2|8326.2|92
1715107500000|2024-05-07 18:45:00|8330.4|8328.4|8331.7|8329.7|8332.2|8330.2|8329.7|8327.7|81
1715107800000|2024-05-07 18:50:00|8331.4|8329.4|8332.2|8330.2|8333.2|8331.2|8330.7|8328.7|146
1715108100000|2024-05-07 18:55:00|8332.7|8330.7|8332.2|8330.2|8333.2|8331.2|8331.7|8329.7|104
1715108400000|2024-05-07 19:00:00|8331.7|8329.7|8332.2|8330.2|8333.2|8331.2|8330.4|8328.4|108
1715108700000|2024-05-07 19:05:00|8331.7|8329.7|8332.9|8330.9|8334.2|8332.2|8331.7|8329.7|69
1715109000000|2024-05-07 19:10:00|8333.2|8331.2|8333.9|8331.9|8334.2|8332.2|8332.7|8330.7|106
1715109300000|2024-05-07 19:15:00|8333.7|8331.7|8332.7|8330.7|8334.7|8332.7|8331.7|8329.7|89
1715109600000|2024-05-07 19:20:00|8333.2|8331.2|8335.2|8333.2|8335.2|8333.2|8332.7|8330.7|114
1715109900000|2024-05-07 19:25:00|8334.9|8332.9|8336.2|8334.2|8336.7|8334.7|8334.7|8332.7|66
1715110200000|2024-05-07 19:30:00|8335.7|8333.7|8334.7|8332.7|8336.7|8334.7|8334.7|8332.7|75
1715110500000|2024-05-07 19:35:00|8334.9|8332.9|8334.7|8332.7|8336.2|8334.2|8334.7|8332.7|141
1715110800000|2024-05-07 19:40:00|8335.2|8333.2|8334.2|8332.2|8335.7|8333.7|8333.7|8331.7|126
1715111100000|2024-05-07 19:45:00|8334.7|8332.7|8336.2|8334.2|8336.2|8334.2|8334.2|8332.2|185
1715111400000|2024-05-07 19:50:00|8336.7|8334.7|8337.2|8335.2|8337.7|8335.7|8336.2|8334.2|274
1715111700000|2024-05-07 19:55:00|8336.7|8334.7|8335.6|8331.6|8336.7|8334.7|8334.2|8331.1|257
1715112000000|2024-05-07 20:00:00|8334.7|8330.7|8335.3|8331.3|8335.5|8331.5|8332.6|8328.6|0
1715112300000|2024-05-07 20:05:00|8335.5|8331.5|8337.4|8333.4|8337.9|8333.9|8335.5|8331.5|0
1715112600000|2024-05-07 20:10:00|8337.5|8333.5|8337.8|8333.8|8338|8334|8336.6|8332.6|0
1715112900000|2024-05-07 20:15:00|8337.9|8333.9|8336.1|8332.1|8338|8334|8335.8|8331.8|0
1715113200000|2024-05-07 20:20:00|8336.2|8332.2|8337.2|8333.2|8337.4|8333.4|8336.2|8332.2|0
1715113500000|2024-05-07 20:25:00|8336.9|8332.9|8336.6|8332.6|8336.9|8332.9|8336.2|8332.2|0
1715113800000|2024-05-07 20:30:00|8336.4|8332.4|8335.3|8331.3|8337.2|8333.2|8335.3|8331.3|0
1715114100000|2024-05-07 20:35:00|8335.2|8331.2|8335.3|8331.3|8335.6|8331.6|8335.1|8331.1|0
1715114400000|2024-05-07 20:40:00|8335.4|8331.4|8335.3|8331.3|8335.4|8331.4|8335.1|8331.1|0
1715114700000|2024-05-07 20:45:00|8335.2|8331.2|8334.7|8330.7|8335.3|8331.3|8334.4|8330.4|0
1715115000000|2024-05-07 20:50:00|8334.6|8330.6|8332.1|8328.1|8334.6|8330.6|8332.1|8328.1|0
1715115300000|2024-05-07 20:55:00|8332|8328|8332|8328|8333.3|8329.3|8331.3|8327.3|0
1715115600000|2024-05-07 21:00:00|8332.3|8328.3|8331.9|8327.9|8332.9|8328.9|8331.9|8327.9|0
1715115900000|2024-05-07 21:05:00|8332|8328|8330|8326|8332.1|8328.1|8329.9|8325.9|0
1715116200000|2024-05-07 21:10:00|8329.7|8325.7|8327.8|8323.8|8330.2|8326.2|8327.8|8323.8|0
1715116500000|2024-05-07 21:15:00|8327|8323|8325.2|8321.2|8327|8323|8325|8321|0
1715116800000|2024-05-07 21:20:00|8325.1|8321.1|8326.5|8322.5|8326.5|8322.5|8324.7|8320.7|0
1715117100000|2024-05-07 21:25:00|8326.6|8322.6|8327.5|8323.5|8327.6|8323.6|8326.6|8322.6|0
1715117400000|2024-05-07 21:30:00|8327.3|8323.3|8327.6|8323.6|8327.8|8323.8|8327.3|8323.3|0
1715117700000|2024-05-07 21:35:00|8327.7|8323.7|8327.8|8323.8|8327.8|8323.8|8327.5|8323.5|0
1715118000000|2024-05-07 21:40:00|8327.9|8323.9|8327.9|8323.9|8328.1|8324.1|8327.9|8323.9|0
1715118300000|2024-05-07 21:45:00|8328|8324|8328.2|8324.2|8328.4|8324.4|8328|8324|0
1715118600000|2024-05-07 21:50:00|8328.3|8324.3|8328|8324|8328.8|8324.8|8328|8324|0
1715118900000|2024-05-07 21:55:00|8329|8325|8329.6|8325.6|8329.6|8325.6|8329|8325|0
1715119200000|2024-05-07 22:00:00|8329.3|8325.3|8326.9|8322.9|8329.7|8325.7|8326.4|8322.4|0
1715119500000|2024-05-07 22:05:00|8327.1|8323.1|8324.3|8320.3|8327.1|8323.1|8323.7|8319.7|0
1715119800000|2024-05-07 22:10:00|8324.4|8320.4|8325.6|8321.6|8325.6|8321.6|8324.2|8320.2|0
1715120100000|2024-05-07 22:15:00|8325.7|8321.7|8326.1|8322.1|8326.3|8322.3|8325.6|8321.6|0
1715120400000|2024-05-07 22:20:00|8326.2|8322.2|8326.8|8322.8|8327.4|8323.4|8326.2|8322.2|0
1715120700000|2024-05-07 22:25:00|8326.9|8322.9|8327.9|8323.9|8327.9|8323.9|8326.8|8322.8|0
1715121000000|2024-05-07 22:30:00|8328|8324|8329|8325|8329|8325|8327.9|8323.9|0
1715121300000|2024-05-07 22:35:00|8329.1|8325.1|8329.3|8325.3|8329.6|8325.6|8328.8|8324.8|0
1715121600000|2024-05-07 22:40:00|8329.4|8325.4|8328.8|8324.8|8329.7|8325.7|8328.5|8324.5|0
1715121900000|2024-05-07 22:45:00|8328.7|8324.7|8329.3|8325.3|8329.9|8325.9|8328.5|8324.5|0
1715122200000|2024-05-07 22:50:00|8329.4|8325.4|8330.3|8326.3|8330.5|8326.5|8329.3|8325.3|0
1715122500000|2024-05-07 22:55:00|8330.4|8326.4|8330.6|8326.6|8330.6|8326.6|8329.9|8325.9|0
1715122800000|2024-05-07 23:00:00|8330.5|8326.5|8329.4|8325.4|8330.8|8326.8|8329.4|8325.4|0
1715123100000|2024-05-07 23:05:00|8329.5|8325.5|8331.2|8327.2|8331.5|8327.5|8329.5|8325.5|0
1715123400000|2024-05-07 23:10:00|8331.3|8327.3|8331|8327|8331.8|8327.8|8331|8327|0
1715123700000|2024-05-07 23:15:00|8331.1|8327.1|8331.2|8327.2|8331.8|8327.8|8330.6|8326.6|0
1715124000000|2024-05-07 23:20:00|8331.3|8327.3|8331.2|8327.2|8331.8|8327.8|8331.2|8327.2|0
1715124300000|2024-05-07 23:25:00|8331.3|8327.3|8330.2|8326.2|8331.6|8327.6|8329.8|8325.8|0
1715124600000|2024-05-07 23:30:00|8330.1|8326.1|8329.6|8325.6|8330.2|8326.2|8329.6|8325.6|0
1715124900000|2024-05-07 23:35:00|8329.5|8325.5|8329.8|8325.8|8330.2|8326.2|8328.8|8324.8|0
1715125200000|2024-05-07 23:40:00|8329.9|8325.9|8329.8|8325.8|8330.2|8326.2|8329.6|8325.6|0
1715125500000|2024-05-07 23:45:00|8329.7|8325.7|8331.8|8327.8|8331.8|8327.8|8329.6|8325.6|0
1715125800000|2024-05-07 23:50:00|8331.6|8327.6|8334.4|8330.4|8335|8331|8331.6|8327.6|0
1715126100000|2024-05-07 23:55:00|8334.3|8330.3|8334.8|8330.8|8334.8|8330.8|8333.6|8329.6|0
1715126400000|2024-05-08 00:00:00|8334.9|8330.9|8348.6|8345.6|8348.9|8345.9|8334.9|8330.9|209
1715126700000|2024-05-08 00:05:00|8348.9|8345.9|8348.4|8345.4|8350.9|8347.9|8347.1|8344.1|103
1715127000000|2024-05-08 00:10:00|8348.1|8345.1|8350.6|8347.6|8351.1|8348.1|8345.9|8342.9|46
1715127300000|2024-05-08 00:15:00|8350.1|8347.1|8353.9|8350.9|8353.9|8350.9|8348.1|8345.1|70
1715127600000|2024-05-08 00:20:00|8353.6|8350.6|8350.6|8347.6|8353.9|8350.9|8349.6|8346.6|56
1715127900000|2024-05-08 00:25:00|8350.9|8347.9|8349.6|8346.6|8351.1|8348.1|8347.9|8344.9|25
1715128200000|2024-05-08 00:30:00|8348.6|8345.6|8347.6|8344.6|8350.9|8347.9|8347.4|8344.4|29
1715128500000|2024-05-08 00:35:00|8347.4|8344.4|8347.9|8344.9|8348.6|8345.6|8346.4|8343.4|14
1715128800000|2024-05-08 00:40:00|8347.6|8344.6|8345.9|8342.9|8347.6|8344.6|8345.6|8342.6|31
1715129100000|2024-05-08 00:45:00|8346.4|8343.4|8345.6|8342.6|8347.6|8344.6|8345.4|8342.4|42
1715129400000|2024-05-08 00:50:00|8345.9|8342.9|8344.1|8341.1|8345.9|8342.9|8344.1|8341.1|11
1715129700000|2024-05-08 00:55:00|8343.6|8340.6|8341.6|8338.6|8343.9|8340.9|8341.6|8338.6|21
1715130000000|2024-05-08 01:00:00|8341.9|8338.9|8339.1|8336.1|8342.1|8339.1|8338.9|8335.9|35
1715130300000|2024-05-08 01:05:00|8339.4|8336.4|8338.1|8335.1|8339.9|8336.9|8338.1|8335.1|32
1715130600000|2024-05-08 01:10:00|8337.9|8334.9|8337.1|8334.1|8338.6|8335.6|8337.1|8334.1|23
1715130900000|2024-05-08 01:15:00|8337.4|8334.4|8340.1|8337.1|8340.6|8337.6|8337.4|8334.4|92
1715131200000|2024-05-08 01:20:00|8338.9|8335.9|8335.1|8332.1|8339.1|8336.1|8335.1|8332.1|31
1715131500000|2024-05-08 01:25:00|8334.9|8331.9|8334.6|8331.6|8336.4|8333.4|8333.9|8330.9|33
1715131800000|2024-05-08 01:30:00|8334.1|8331.1|8332.6|8329.6|8334.4|8331.4|8332.4|8329.4|27
1715132100000|2024-05-08 01:35:00|8332.4|8329.4|8332.4|8329.4|8332.6|8329.6|8330.4|8327.4|19
1715132400000|2024-05-08 01:40:00|8332.1|8329.1|8334.6|8331.6|8335.1|8332.1|8331.6|8328.6|29
1715132700000|2024-05-08 01:45:00|8334.4|8331.4|8333.6|8330.6|8334.6|8331.6|8332.4|8329.4|16
1715133000000|2024-05-08 01:50:00|8333.9|8330.9|8332.1|8329.1|8334.4|8331.4|8330.6|8327.6|17
1715133300000|2024-05-08 01:55:00|8333.1|8330.1|8332.9|8329.9|8333.1|8330.1|8330.6|8327.6|6
1715133600000|2024-05-08 02:00:00|8332.6|8329.6|8336.9|8333.9|8337.1|8334.1|8332.4|8329.4|2
1715133900000|2024-05-08 02:05:00|8336.6|8333.6|8332.9|8329.9|8336.6|8333.6|8331.9|8328.9|12
1715134200000|2024-05-08 02:10:00|8333.1|8330.1|8332.9|8329.9|8334.1|8331.1|8331.9|8328.9|10
1715134500000|2024-05-08 02:15:00|8332.6|8329.6|8331.1|8328.1|8332.6|8329.6|8330.6|8327.6|20
1715134800000|2024-05-08 02:20:00|8330.9|8327.9|8332.9|8329.9|8333.6|8330.6|8330.9|8327.9|27
1715135100000|2024-05-08 02:25:00|8333.4|8330.4|8332.1|8329.1|8334.1|8331.1|8332.1|8329.1|34
1715135400000|2024-05-08 02:30:00|8332.6|8329.6|8334.1|8331.1|8334.4|8331.4|8332.1|8329.1|11
1715135700000|2024-05-08 02:35:00|8334.4|8331.4|8334.9|8331.9|8335.1|8332.1|8332.9|8329.9|8
1715136000000|2024-05-08 02:40:00|8334.1|8331.1|8333.6|8330.6|8334.1|8331.1|8333.4|8330.4|1
1715136300000|2024-05-08 02:45:00|8334.1|8331.1|8334.1|8331.1|8335.6|8332.6|8333.1|8330.1|7
1715136600000|2024-05-08 02:50:00|8334.6|8331.6|8333.9|8330.9|8334.6|8331.6|8333.6|8330.6|0
1715136900000|2024-05-08 02:55:00|8334.4|8331.4|8334.6|8331.6|8336.1|8333.1|8334.4|8331.4|1
1715137200000|2024-05-08 03:00:00|8334.4|8331.4|8334.1|8331.1|8335.6|8332.6|8333.6|8330.6|9
1715137500000|2024-05-08 03:05:00|8334.6|8331.6|8332.9|8329.9|8335.6|8332.6|8332.9|8329.9|14
1715137800000|2024-05-08 03:10:00|8332.4|8329.4|8334.1|8331.1|8334.1|8331.1|8332.1|8329.1|3
1715138100000|2024-05-08 03:15:00|8334.9|8331.9|8334.4|8331.4|8336.4|8333.4|8333.6|8330.6|17
1715138400000|2024-05-08 03:20:00|8334.6|8331.6|8333.1|8330.1|8335.4|8332.4|8333.1|8330.1|8
1715138700000|2024-05-08 03:25:00|8332.9|8329.9|8335.9|8332.9|8335.9|8332.9|8332.6|8329.6|16
1715139000000|2024-05-08 03:30:00|8336.1|8333.1|8338.6|8335.6|8338.6|8335.6|8335.9|8332.9|18
1715139300000|2024-05-08 03:35:00|8338.9|8335.9|8339.1|8336.1|8339.9|8336.9|8337.9|8334.9|17
1715139600000|2024-05-08 03:40:00|8339.4|8336.4|8338.9|8335.9|8341.1|8338.1|8338.6|8335.6|14
1715139900000|2024-05-08 03:45:00|8338.6|8335.6|8336.9|8333.9|8338.6|8335.6|8336.4|8333.4|5
1715140200000|2024-05-08 03:50:00|8337.4|8334.4|8337.4|8334.4|8337.9|8334.9|8336.4|8333.4|15
1715140500000|2024-05-08 03:55:00|8337.1|8334.1|8336.4|8333.4|8337.4|8334.4|8335.9|8332.9|3
1715140800000|2024-05-08 04:00:00|8335.9|8332.9|8337.1|8334.1|8337.9|8334.9|8335.9|8332.9|11
1715141100000|2024-05-08 04:05:00|8336.6|8333.6|8338.4|8335.4|8338.6|8335.6|8336.4|8333.4|16
1715141400000|2024-05-08 04:10:00|8337.9|8334.9|8337.9|8334.9|8338.1|8335.1|8337.1|8334.1|7
1715141700000|2024-05-08 04:15:00|8338.6|8335.6|8337.4|8334.4|8338.6|8335.6|8337.1|8334.1|14
1715142000000|2024-05-08 04:20:00|8337.6|8334.6|8336.1|8333.1|8338.1|8335.1|8336.1|8333.1|10
1715142300000|2024-05-08 04:25:00|8335.9|8332.9|8337.6|8334.6|8337.6|8334.6|8335.4|8332.4|12
1715142600000|2024-05-08 04:30:00|8337.4|8334.4|8335.1|8332.1|8337.6|8334.6|8334.6|8331.6|13
1715142900000|2024-05-08 04:35:00|8335.6|8332.6|8335.6|8332.6|8337.6|8334.6|8335.6|8332.6|12
1715143200000|2024-05-08 04:40:00|8336.4|8333.4|8335.9|8332.9|8337.6|8334.6|8334.6|8331.6|21
1715143500000|2024-05-08 04:45:00|8335.6|8332.6|8335.9|8332.9|8337.4|8334.4|8335.4|8332.4|12
1715143800000|2024-05-08 04:50:00|8336.1|8333.1|8335.6|8332.6|8337.6|8334.6|8335.4|8332.4|10
1715144100000|2024-05-08 04:55:00|8335.4|8332.4|8335.1|8332.1|8336.6|8333.6|8333.6|8330.6|26
1715144400000|2024-05-08 05:00:00|8334.9|8331.9|8336.6|8333.6|8336.6|8333.6|8333.4|8330.4|22
1715144700000|2024-05-08 05:05:00|8336.1|8333.1|8334.6|8331.6|8336.9|8333.9|8334.4|8331.4|23
1715145000000|2024-05-08 05:10:00|8334.9|8331.9|8334.1|8331.1|8335.9|8332.9|8333.6|8330.6|23
1715145300000|2024-05-08 05:15:00|8334.4|8331.4|8333.6|8330.6|8334.6|8331.6|8332.6|8329.6|16
1715145600000|2024-05-08 05:20:00|8333.9|8330.9|8333.1|8330.1|8333.9|8330.9|8331.9|8328.9|18
1715145900000|2024-05-08 05:25:00|8332.6|8329.6|8332.1|8329.1|8334.4|8331.4|8332.1|8329.1|24
1715146200000|2024-05-08 05:30:00|8332.4|8329.4|8335.4|8332.4|8335.6|8332.6|8331.9|8328.9|18
1715146500000|2024-05-08 05:35:00|8335.1|8332.1|8333.6|8330.6|8335.6|8332.6|8333.4|8330.4|24
1715146800000|2024-05-08 05:40:00|8333.4|8330.4|8334.6|8331.6|8335.6|8332.6|8333.1|8330.1|29
1715147100000|2024-05-08 05:45:00|8335.1|8332.1|8335.1|8332.1|8335.4|8332.4|8332.9|8329.9|45
1715147400000|2024-05-08 05:50:00|8335.6|8332.6|8335.6|8332.6|8336.1|8333.1|8334.4|8331.4|9
1715147700000|2024-05-08 05:55:00|8335.4|8332.4|8334.4|8331.4|8336.6|8333.6|8334.1|8331.1|26
1715148000000|2024-05-08 06:00:00|8334.9|8331.9|8338.6|8336.6|8339.1|8337.1|8333.4|8331.4|180
1715148300000|2024-05-08 06:05:00|8338.4|8336.4|8338.1|8336.1|8339.4|8337.4|8335.6|8333.6|121
1715148600000|2024-05-08 06:10:00|8338.4|8336.4|8337.6|8335.6|8340.4|8338.4|8337.4|8335.4|72
1715148900000|2024-05-08 06:15:00|8337.9|8335.9|8336.9|8334.9|8339.1|8337.1|8335.9|8333.9|96
1715149200000|2024-05-08 06:20:00|8336.6|8334.6|8335.1|8333.1|8336.9|8334.9|8333.9|8331.9|88
1715149500000|2024-05-08 06:25:00|8335.4|8333.4|8338.6|8336.6|8338.6|8336.6|8334.9|8332.9|60
1715149800000|2024-05-08 06:30:00|8338.1|8336.1|8338.1|8336.1|8338.1|8336.1|8335.6|8333.6|79
1715150100000|2024-05-08 06:35:00|8337.9|8335.9|8336.6|8334.6|8337.9|8335.9|8334.6|8332.6|78
1715150400000|2024-05-08 06:40:00|8336.9|8334.9|8336.9|8334.9|8337.9|8335.9|8336.6|8334.6|33
1715150700000|2024-05-08 06:45:00|8336.4|8334.4|8338.4|8336.4|8338.4|8336.4|8334.9|8332.9|62
1715151000000|2024-05-08 06:50:00|8338.1|8336.1|8334.6|8332.6|8338.9|8336.9|8334.4|8332.4|49
1715151300000|2024-05-08 06:55:00|8334.4|8332.4|8332.6|8330.6|8335.9|8333.9|8332.1|8330.1|148
1715151600000|2024-05-08 07:00:00|8332.1|8331.1|8344.9|8343.9|8350.6|8349.6|8331.6|8330.6|3276
1715151900000|2024-05-08 07:05:00|8344.6|8343.6|8349.1|8348.1|8349.9|8348.9|8342.6|8341.6|1244
1715152200000|2024-05-08 07:10:00|8349.4|8348.4|8346.9|8345.9|8350.1|8349.1|8344.9|8343.9|916
1715152500000|2024-05-08 07:15:00|8346.6|8345.6|8349.4|8348.4|8349.9|8348.9|8346.6|8345.6|743
1715152800000|2024-05-08 07:20:00|8348.9|8347.9|8348.9|8347.9|8350.9|8349.9|8347.4|8346.4|785
1715153100000|2024-05-08 07:25:00|8349.1|8348.1|8351.4|8350.4|8351.9|8350.9|8346.9|8345.9|516
1715153400000|2024-05-08 07:30:00|8351.1|8350.1|8354.4|8353.4|8354.9|8353.9|8350.6|8349.6|855
1715153700000|2024-05-08 07:35:00|8354.1|8353.1|8350.4|8349.4|8354.4|8353.4|8350.4|8349.4|783
1715154000000|2024-05-08 07:40:00|8349.9|8348.9|8351.4|8350.4|8352.4|8351.4|8346.9|8345.9|586
1715154300000|2024-05-08 07:45:00|8351.1|8350.1|8345.9|8344.9|8351.1|8350.1|8345.9|8344.9|676
1715154600000|2024-05-08 07:50:00|8344.6|8343.6|8346.4|8345.4|8346.9|8345.9|8343.4|8342.4|467
1715154900000|2024-05-08 07:55:00|8346.9|8345.9|8346.4|8345.4|8348.4|8347.4|8344.1|8343.1|551
1715155200000|2024-05-08 08:00:00|8346.1|8345.1|8348.4|8347.4|8350.4|8349.4|8345.4|8344.4|455
1715155500000|2024-05-08 08:05:00|8347.9|8346.9|8346.4|8345.4|8349.9|8348.9|8346.1|8345.1|385
1715155800000|2024-05-08 08:10:00|8346.1|8345.1|8343.9|8342.9|8347.6|8346.6|8343.9|8342.9|461
1715156100000|2024-05-08 08:15:00|8344.4|8343.4|8343.1|8342.1|8345.6|8344.6|8342.4|8341.4|404
1715156400000|2024-05-08 08:20:00|8342.9|8341.9|8342.4|8341.4|8343.9|8342.9|8340.9|8339.9|332
1715156700000|2024-05-08 08:25:00|8342.1|8341.1|8343.4|8342.4|8345.4|8344.4|8341.6|8340.6|273
1715157000000|2024-05-08 08:30:00|8343.6|8342.6|8344.9|8343.9|8347.6|8346.6|8342.9|8341.9|630
1715157300000|2024-05-08 08:35:00|8344.6|8343.6|8340.9|8339.9|8344.9|8343.9|8340.4|8339.4|216
1715157600000|2024-05-08 08:40:00|8341.4|8340.4|8337.1|8336.1|8341.4|8340.4|8334.9|8333.9|735
1715157900000|2024-05-08 08:45:00|8336.9|8335.9|8342.9|8341.9|8344.1|8343.1|8336.9|8335.9|491
1715158200000|2024-05-08 08:50:00|8342.4|8341.4|8342.1|8341.1|8344.6|8343.6|8340.9|8339.9|200
1715158500000|2024-05-08 08:55:00|8341.9|8340.9|8342.1|8341.1|8344.9|8343.9|8341.1|8340.1|277
1715158800000|2024-05-08 09:00:00|8341.9|8340.9|8343.1|8342.1|8343.9|8342.9|8341.4|8340.4|224
1715159100000|2024-05-08 09:05:00|8342.9|8341.9|8341.4|8340.4|8344.4|8343.4|8341.4|8340.4|420
1715159400000|2024-05-08 09:10:00|8341.1|8340.1|8343.6|8342.6|8344.9|8343.9|8339.4|8338.4|644
1715159700000|2024-05-08 09:15:00|8343.9|8342.9|8347.4|8346.4|8347.4|8346.4|8343.6|8342.6|392
1715160000000|2024-05-08 09:20:00|8347.1|8346.1|8346.9|8345.9|8348.4|8347.4|8345.9|8344.9|483
1715160300000|2024-05-08 09:25:00|8346.6|8345.6|8350.4|8349.4|8350.9|8349.9|8346.4|8345.4|388
1715160600000|2024-05-08 09:30:00|8349.9|8348.9|8350.4|8349.4|8350.6|8349.6|8347.9|8346.9|256
1715160900000|2024-05-08 09:35:00|8349.9|8348.9|8352.1|8351.1|8352.9|8351.9|8349.1|8348.1|453
1715161200000|2024-05-08 09:40:00|8351.9|8350.9|8352.4|8351.4|8352.9|8351.9|8349.9|8348.9|469
1715161500000|2024-05-08 09:45:00|8352.6|8351.6|8360.1|8359.1|8360.9|8359.9|8352.4|8351.4|863
1715161800000|2024-05-08 09:50:00|8359.9|8358.9|8362.9|8361.9|8363.1|8362.1|8359.9|8358.9|586
1715162100000|2024-05-08 09:55:00|8362.6|8361.6|8360.4|8359.4|8362.9|8361.9|8359.4|8358.4|534
1715162400000|2024-05-08 10:00:00|8360.1|8359.1|8364.6|8363.6|8364.6|8363.6|8358.6|8357.6|633
1715162700000|2024-05-08 10:05:00|8364.4|8363.4|8357.9|8356.9|8365.1|8364.1|8357.4|8356.4|584
1715163000000|2024-05-08 10:10:00|8358.1|8357.1|8356.1|8355.1|8358.4|8357.4|8353.1|8352.1|391
1715163300000|2024-05-08 10:15:00|8355.9|8354.9|8358.9|8357.9|8359.9|8358.9|8353.1|8352.1|1724
1715163600000|2024-05-08 10:20:00|8359.1|8358.1|8361.4|8360.4|8361.6|8360.6|8357.9|8356.9|430
1715163900000|2024-05-08 10:25:00|8361.1|8360.1|8360.6|8359.6|8361.4|8360.4|8358.9|8357.9|401
1715164200000|2024-05-08 10:30:00|8360.4|8359.4|8358.9|8357.9|8362.6|8361.6|8358.1|8357.1|275
1715164500000|2024-05-08 10:35:00|8358.6|8357.6|8356.4|8355.4|8358.9|8357.9|8356.1|8355.1|237
1715164800000|2024-05-08 10:40:00|8356.1|8355.1|8355.4|8354.4|8357.4|8356.4|8354.4|8353.4|352
1715165100000|2024-05-08 10:45:00|8355.1|8354.1|8354.9|8353.9|8355.1|8354.1|8352.9|8351.9|338
1715165400000|2024-05-08 10:50:00|8354.6|8353.6|8354.9|8353.9|8356.6|8355.6|8353.4|8352.4|276
1715165700000|2024-05-08 10:55:00|8354.6|8353.6|8345.9|8344.9|8354.6|8353.6|8345.9|8344.9|565
1715166000000|2024-05-08 11:00:00|8346.4|8345.4|8342.4|8341.4|8347.9|8346.9|8340.4|8339.4|1076
1715166300000|2024-05-08 11:05:00|8341.9|8340.9|8338.4|8337.4|8343.1|8342.1|8335.9|8334.9|427
1715166600000|2024-05-08 11:10:00|8338.6|8337.6|8340.9|8339.9|8342.9|8341.9|8338.4|8337.4|395
1715166900000|2024-05-08 11:15:00|8341.1|8340.1|8339.4|8338.4|8341.6|8340.6|8337.4|8336.4|458
1715167200000|2024-05-08 11:20:00|8338.9|8337.9|8335.9|8334.9|8340.9|8339.9|8335.9|8334.9|288
1715167500000|2024-05-08 11:25:00|8335.6|8334.6|8334.6|8333.6|8336.6|8335.6|8334.4|8333.4|320
1715167800000|2024-05-08 11:30:00|8334.9|8333.9|8334.6|8333.6|8336.1|8335.1|8332.4|8331.4|660
1715168100000|2024-05-08 11:35:00|8334.9|8333.9|8335.1|8334.1|8336.4|8335.4|8334.4|8333.4|292
1715168400000|2024-05-08 11:40:00|8334.9|8333.9|8335.6|8334.6|8336.6|8335.6|8333.4|8332.4|209
1715168700000|2024-05-08 11:45:00|8336.1|8335.1|8337.6|8336.6|8339.3|8338.3|8335.1|8334.1|390
1715169000000|2024-05-08 11:50:00|8337.8|8336.8|8338.1|8337.1|8339.3|8338.3|8337.1|8336.1|255
1715169300000|2024-05-08 11:55:00|8337.8|8336.8|8338.8|8337.8|8339.6|8338.6|8337.1|8336.1|226
1715169600000|2024-05-08 12:00:00|8338.6|8337.6|8338.8|8337.8|8341.6|8340.6|8338.6|8337.6|317
1715169900000|2024-05-08 12:05:00|8338.6|8337.6|8338.8|8337.8|8341.1|8340.1|8338.1|8337.1|235
1715170200000|2024-05-08 12:10:00|8338.6|8337.6|8336.1|8335.1|8339.6|8338.6|8336.1|8335.1|241
1715170500000|2024-05-08 12:15:00|8336.6|8335.6|8340.1|8339.1|8341.1|8340.1|8335.6|8334.6|738
1715170800000|2024-05-08 12:20:00|8339.8|8338.8|8340.3|8339.3|8341.1|8340.1|8336.6|8335.6|446
1715171100000|2024-05-08 12:25:00|8340.6|8339.6|8335.8|8334.8|8340.6|8339.6|8335.6|8334.6|285
1715171400000|2024-05-08 12:30:00|8335.6|8334.6|8332.6|8331.6|8335.6|8334.6|8332.1|8331.1|318
1715171700000|2024-05-08 12:35:00|8332.3|8331.3|8329.1|8328.1|8332.6|8331.6|8329.1|8328.1|419
1715172000000|2024-05-08 12:40:00|8329.3|8328.3|8331.6|8330.6|8332.6|8331.6|8329.1|8328.1|614
1715172300000|2024-05-08 12:45:00|8332.1|8331.1|8330.1|8329.1|8334.1|8333.1|8329.8|8328.8|490
1715172600000|2024-05-08 12:50:00|8329.6|8328.6|8331.6|8330.6|8331.6|8330.6|8328.6|8327.6|498
1715172900000|2024-05-08 12:55:00|8331.8|8330.8|8334.1|8333.1|8335.1|8334.1|8330.6|8329.6|456
1715173200000|2024-05-08 13:00:00|8333.8|8332.8|8338.1|8337.1|8339.1|8338.1|8333.3|8332.3|917
1715173500000|2024-05-08 13:05:00|8338.3|8337.3|8335.8|8334.8|8338.6|8337.6|8334.3|8333.3|562
1715173800000|2024-05-08 13:10:00|8335.6|8334.6|8339.6|8338.6|8339.8|8338.8|8335.6|8334.6|322
1715174100000|2024-05-08 13:15:00|8339.1|8338.1|8340.1|8339.1|8340.8|8339.8|8338.1|8337.1|493
1715174400000|2024-05-08 13:20:00|8340.3|8339.3|8340.1|8339.1|8342.1|8341.1|8339.6|8338.6|356
1715174700000|2024-05-08 13:25:00|8340.3|8339.3|8340.3|8339.3|8343.1|8342.1|8340.1|8339.1|373
1715175000000|2024-05-08 13:30:00|8340.1|8339.1|8339.8|8338.8|8343.3|8342.3|8336.8|8335.8|824
1715175300000|2024-05-08 13:35:00|8339.6|8338.6|8340.6|8339.6|8340.6|8339.6|8337.1|8336.1|466
1715175600000|2024-05-08 13:40:00|8340.1|8339.1|8349.3|8348.3|8349.6|8348.6|8338.8|8337.8|919
1715175900000|2024-05-08 13:45:00|8349.6|8348.6|8352.6|8351.6|8353.6|8352.6|8346.6|8345.6|951
1715176200000|2024-05-08 13:50:00|8352.3|8351.3|8353.6|8352.6|8355.1|8354.1|8349.8|8348.8|564
1715176500000|2024-05-08 13:55:00|8353.8|8352.8|8359.1|8358.1|8359.1|8358.1|8352.3|8351.3|456
1715176800000|2024-05-08 14:00:00|8358.8|8357.8|8359.8|8358.8|8363.8|8362.8|8358.6|8357.6|1030
1715177100000|2024-05-08 14:05:00|8359.6|8358.6|8362.6|8361.6|8363.6|8362.6|8359.1|8358.1|844
1715177400000|2024-05-08 14:10:00|8363.1|8362.1|8364.8|8363.8|8367|8366|8362.1|8361.1|721
1715177700000|2024-05-08 14:15:00|8364.5|8363.5|8363.7|8362.7|8365.5|8364.5|8362.7|8361.7|582
1715178000000|2024-05-08 14:20:00|8363.5|8362.5|8360.7|8359.7|8364|8363|8360|8359|661
1715178300000|2024-05-08 14:25:00|8360.5|8359.5|8359.2|8358.2|8362|8361|8359|8358|489
1715178600000|2024-05-08 14:30:00|8359.5|8358.5|8360.5|8359.5|8361|8360|8357.5|8356.5|402
1715178900000|2024-05-08 14:35:00|8360.2|8359.2|8358|8357|8360.5|8359.5|8357|8356|383
1715179200000|2024-05-08 14:40:00|8357.5|8356.5|8361|8360|8361|8360|8357.5|8356.5|414
1715179500000|2024-05-08 14:45:00|8360.7|8359.7|8360.5|8359.5|8362|8361|8359|8358|482
1715179800000|2024-05-08 14:50:00|8360|8359|8356|8355|8360|8359|8355.7|8354.7|452
1715180100000|2024-05-08 14:55:00|8355.7|8354.7|8355|8354|8358|8357|8354.5|8353.5|534
1715180400000|2024-05-08 15:00:00|8355.2|8354.2|8356.2|8355.2|8357|8356|8352.7|8351.7|751
1715180700000|2024-05-08 15:05:00|8356|8355|8355.5|8354.5|8356.5|8355.5|8354|8353|462
1715181000000|2024-05-08 15:10:00|8355.2|8354.2|8351.5|8350.5|8355.5|8354.5|8351|8350|707
1715181300000|2024-05-08 15:15:00|8351.2|8350.2|8350.5|8349.5|8353|8352|8350.5|8349.5|552
1715181600000|2024-05-08 15:20:00|8351|8350|8351|8350|8351.7|8350.7|8350.5|8349.5|937
1715181900000|2024-05-08 15:25:00|8351.2|8350.2|8355.2|8353.2|8355.2|8353.5|8351|8350|3323
1715182200000|2024-05-08 15:30:00|8336|8334|8337.8|8335.8|8337.8|8335.8|8334.8|8332.8|7484
1715182500000|2024-05-08 15:35:00|8336.8|8334.8|8338.3|8336.3|8339.3|8337.3|8336.3|8334.3|2070
1715182800000|2024-05-08 15:40:00|8337.8|8335.8|8338.3|8336.3|8339.5|8337.5|8337.8|8335.8|524
1715183100000|2024-05-08 15:45:00|8337.8|8335.8|8339.3|8337.3|8339.3|8337.3|8337.3|8335.3|630
1715183400000|2024-05-08 15:50:00|8339|8337|8339.5|8337.5|8340.3|8338.3|8338.3|8336.3|288
1715183700000|2024-05-08 15:55:00|8339.8|8337.8|8338.8|8336.8|8339.8|8337.8|8337.8|8335.8|216
1715184000000|2024-05-08 16:00:00|8339.3|8337.3|8338.3|8336.3|8340.3|8338.3|8337.8|8335.8|186
1715184300000|2024-05-08 16:05:00|8338|8336|8337.8|8335.8|8338.8|8336.8|8337.3|8335.3|310
1715184600000|2024-05-08 16:10:00|8338|8336|8337.3|8335.3|8338.5|8336.5|8336.3|8334.3|257
1715184900000|2024-05-08 16:15:00|8337.5|8335.5|8338.8|8336.8|8338.8|8336.8|8336.8|8334.8|170
1715185200000|2024-05-08 16:20:00|8338.5|8336.5|8338.3|8336.3|8339.3|8337.3|8337.5|8335.5|177
1715185500000|2024-05-08 16:25:00|8337.8|8335.8|8339.8|8337.8|8340.3|8338.3|8337.5|8335.5|254
1715185800000|2024-05-08 16:30:00|8340|8338|8339.8|8337.8|8340.5|8338.5|8339.3|8337.3|159
1715186100000|2024-05-08 16:35:00|8339.3|8337.3|8338.3|8336.3|8339.3|8337.3|8337.3|8335.3|231
1715186400000|2024-05-08 16:40:00|8338.8|8336.8|8339|8337|8339.8|8337.8|8338.8|8336.8|157
1715186700000|2024-05-08 16:45:00|8338.8|8336.8|8339.8|8337.8|8340.8|8338.8|8338.8|8336.8|94
1715187000000|2024-05-08 16:50:00|8339.3|8337.3|8338.8|8336.8|8340|8338|8338.3|8336.3|104
1715187300000|2024-05-08 16:55:00|8339|8337|8338.3|8336.3|8339.8|8337.8|8338.3|8336.3|168
1715187600000|2024-05-08 17:00:00|8337.8|8335.8|8338.3|8336.3|8339.3|8337.3|8336.5|8334.5|265
1715187900000|2024-05-08 17:05:00|8337.8|8335.8|8337.8|8335.8|8339|8337|8337|8335|108
1715188200000|2024-05-08 17:10:00|8337.3|8335.3|8337|8335|8337.8|8335.8|8335.8|8333.8|116
1715188500000|2024-05-08 17:15:00|8336.8|8334.8|8337.8|8335.8|8338.3|8336.3|8336.8|8334.8|37
1715188800000|2024-05-08 17:20:00|8337.5|8335.5|8337.3|8335.3|8338.3|8336.3|8336.8|8334.8|101
1715189100000|2024-05-08 17:25:00|8337.5|8335.5|8338.3|8336.3|8339|8337|8337.3|8335.3|92
1715189400000|2024-05-08 17:30:00|8337.8|8335.8|8339.3|8337.3|8339.8|8337.8|8337.3|8335.3|173
1715189700000|2024-05-08 17:35:00|8338.8|8336.8|8339.3|8337.3|8340|8338|8338.8|8336.8|148
1715190000000|2024-05-08 17:40:00|8338.8|8336.8|8340.8|8338.8|8340.8|8338.8|8338.8|8336.8|73
1715190300000|2024-05-08 17:45:00|8341.3|8339.3|8341.8|8339.8|8342.3|8340.3|8340.8|8338.8|95
1715190600000|2024-05-08 17:50:00|8342.3|8340.3|8341.8|8339.8|8342.3|8340.3|8340.8|8338.8|55
1715190900000|2024-05-08 17:55:00|8341.3|8339.3|8342.3|8340.3|8342.8|8340.8|8341.3|8339.3|85
1715191200000|2024-05-08 18:00:00|8342.8|8340.8|8343.8|8341.8|8344.3|8342.3|8342.3|8340.3|79
1715191500000|2024-05-08 18:05:00|8343.3|8341.3|8343.3|8341.3|8343.3|8341.3|8341.8|8339.8|139
1715191800000|2024-05-08 18:10:00|8343.5|8341.5|8344.8|8342.8|8344.8|8342.8|8342.8|8340.8|101
1715192100000|2024-05-08 18:15:00|8344.5|8342.5|8344.5|8342.5|8344.8|8342.8|8344|8342|107
1715192400000|2024-05-08 18:20:00|8344.8|8342.8|8341.8|8339.8|8344.8|8342.8|8341.3|8339.3|134
1715192700000|2024-05-08 18:25:00|8342.3|8340.3|8343.3|8341.3|8343.8|8341.8|8341.3|8339.3|80
1715193000000|2024-05-08 18:30:00|8343.5|8341.5|8343.3|8341.3|8344.5|8342.5|8343.3|8341.3|90
1715193300000|2024-05-08 18:35:00|8343.5|8341.5|8344.8|8342.8|8344.8|8342.8|8343.3|8341.3|43
1715193600000|2024-05-08 18:40:00|8344.3|8342.3|8342.8|8340.8|8344.3|8342.3|8342.8|8340.8|92
1715193900000|2024-05-08 18:45:00|8342.3|8340.3|8342.8|8340.8|8342.8|8340.8|8342|8340|67
1715194200000|2024-05-08 18:50:00|8342.3|8340.3|8342.3|8340.3|8342.5|8340.5|8341.5|8339.5|92
1715194500000|2024-05-08 18:55:00|8341.8|8339.8|8340.3|8338.3|8342.3|8340.3|8339.8|8337.8|117
1715194800000|2024-05-08 19:00:00|8339.8|8337.8|8339.8|8337.8|8340.8|8338.8|8337.8|8335.8|160
1715195100000|2024-05-08 19:05:00|8340|8338|8341.3|8339.3|8341.5|8339.5|8339.3|8337.3|84
1715195400000|2024-05-08 19:10:00|8341|8339|8342.3|8340.3|8342.3|8340.3|8340.8|8338.8|75
1715195700000|2024-05-08 19:15:00|8341.8|8339.8|8342.3|8340.3|8343.3|8341.3|8341.3|8339.3|69
1715196000000|2024-05-08 19:20:00|8341.8|8339.8|8343.8|8341.8|8344|8342|8341.8|8339.8|67
1715196300000|2024-05-08 19:25:00|8344.3|8342.3|8342.5|8340.5|8344.3|8342.3|8341.8|8339.8|262
1715196600000|2024-05-08 19:30:00|8342.8|8340.8|8342.3|8340.3|8343.3|8341.3|8341.8|8339.8|62
1715196900000|2024-05-08 19:35:00|8341.8|8339.8|8341.8|8339.8|8342.3|8340.3|8341.8|8339.8|70
1715197200000|2024-05-08 19:40:00|8342|8340|8343.3|8341.3|8343.8|8341.8|8341.8|8339.8|69
1715197500000|2024-05-08 19:45:00|8342.8|8340.8|8345.8|8343.8|8345.8|8343.8|8342.8|8340.8|109
1715197800000|2024-05-08 19:50:00|8346.3|8344.3|8346.8|8344.8|8347.3|8345.3|8345.8|8343.8|277
1715198100000|2024-05-08 19:55:00|8347|8345|8346.8|8342.8|8347.3|8345.3|8345.3|8342.5|184
1715198400000|2024-05-08 20:00:00|8346.5|8342.5|8344.2|8340.2|8346.5|8342.5|8343.4|8339.4|0
1715198700000|2024-05-08 20:05:00|8343.9|8339.9|8344.2|8340.2|8344.2|8340.2|8342.5|8338.5|0
1715199000000|2024-05-08 20:10:00|8344.1|8340.1|8341|8337|8344.2|8340.2|8341|8337|0
1715199300000|2024-05-08 20:15:00|8341.1|8337.1|8339.6|8335.6|8341.5|8337.5|8339.6|8335.6|0
1715199600000|2024-05-08 20:20:00|8339.7|8335.7|8340.1|8336.1|8340.4|8336.4|8339.7|8335.7|0
1715199900000|2024-05-08 20:25:00|8340|8336|8340.4|8336.4|8341|8337|8339.8|8335.8|0
1715200200000|2024-05-08 20:30:00|8340.3|8336.3|8339.6|8335.6|8341|8337|8339.6|8335.6|0
1715200500000|2024-05-08 20:35:00|8339.7|8335.7|8339.8|8335.8|8340.3|8336.3|8339.7|8335.7|0
1715200800000|2024-05-08 20:40:00|8339.9|8335.9|8340.3|8336.3|8340.7|8336.7|8339.8|8335.8|0
1715201100000|2024-05-08 20:45:00|8340.4|8336.4|8340.3|8336.3|8340.7|8336.7|8340.1|8336.1|0
1715201400000|2024-05-08 20:50:00|8340.1|8336.1|8341.5|8337.5|8341.5|8337.5|8339.5|8335.5|0
1715201700000|2024-05-08 20:55:00|8341.6|8337.6|8341.6|8337.6|8342.9|8338.9|8341.5|8337.5|0
1715202000000|2024-05-08 21:00:00|8341.7|8337.7|8342.5|8338.5|8342.8|8338.8|8341.3|8337.3|0
1715202300000|2024-05-08 21:05:00|8342.4|8338.4|8342.6|8338.6|8342.8|8338.8|8342.4|8338.4|0
1715202600000|2024-05-08 21:10:00|8342.5|8338.5|8342.6|8338.6|8342.6|8338.6|8342.5|8338.5|0
1715202900000|2024-05-08 21:15:00|8342.8|8338.8|8342.4|8338.4|8342.8|8338.8|8342.4|8338.4|0
1715203200000|2024-05-08 21:20:00|8342.5|8338.5|8342.4|8338.4|8342.5|8338.5|8342.4|8338.4|0
1715203500000|2024-05-08 21:25:00|8342.3|8338.3|8342.3|8338.3|8342.4|8338.4|8341.9|8337.9|0
1715203800000|2024-05-08 21:30:00|8342.1|8338.1|8340.6|8336.6|8342.1|8338.1|8340.6|8336.6|0
1715204100000|2024-05-08 21:35:00|8340.5|8336.5|8340.3|8336.3|8340.5|8336.5|8340|8336|0
1715204400000|2024-05-08 21:40:00|8340.4|8336.4|8340.9|8336.9|8341|8337|8340.3|8336.3|0
1715204700000|2024-05-08 21:45:00|8340.7|8336.7|8340.8|8336.8|8340.9|8336.9|8340.4|8336.4|0
1715205000000|2024-05-08 21:50:00|8340.9|8336.9|8341|8337|8341.2|8337.2|8340.8|8336.8|0
1715205300000|2024-05-08 21:55:00|8341.1|8337.1|8340.8|8336.8|8341.2|8337.2|8340.7|8336.7|0
1715205600000|2024-05-08 22:00:00|8341|8337|8347.6|8343.6|8347.6|8343.6|8340.6|8336.6|0
1715205900000|2024-05-08 22:05:00|8347.7|8343.7|8347.9|8343.9|8348.2|8344.2|8347.3|8343.3|0
1715206200000|2024-05-08 22:10:00|8348|8344|8350|8346|8350.3|8346.3|8347.9|8343.9|0
1715206500000|2024-05-08 22:15:00|8351.5|8347.5|8351.7|8347.7|8352.2|8348.2|8351.1|8347.1|0
1715206800000|2024-05-08 22:20:00|8351.6|8347.6|8352.7|8348.7|8352.7|8348.7|8351.4|8347.4|0
1715207100000|2024-05-08 22:25:00|8352.6|8348.6|8353.3|8349.3|8353.3|8349.3|8351.9|8347.9|0
1715207400000|2024-05-08 22:30:00|8353.4|8349.4|8355.1|8351.1|8355.7|8351.7|8353.4|8349.4|0
1715207700000|2024-05-08 22:35:00|8354.8|8350.8|8355.1|8351.1|8355.3|8351.3|8353.8|8349.8|0
1715208000000|2024-05-08 22:40:00|8355|8351|8354.5|8350.5|8355.1|8351.1|8354.5|8350.5|0
1715208300000|2024-05-08 22:45:00|8354.6|8350.6|8354.3|8350.3|8354.8|8350.8|8354.3|8350.3|0
1715208600000|2024-05-08 22:50:00|8354.5|8350.5|8356.8|8352.8|8356.8|8352.8|8354.3|8350.3|0
1715208900000|2024-05-08 22:55:00|8356.7|8352.7|8355.4|8351.4|8358.3|8354.3|8355.4|8351.4|0
1715209200000|2024-05-08 23:00:00|8355.3|8351.3|8354.5|8350.5|8355.4|8351.4|8353.9|8349.9|0
1715209500000|2024-05-08 23:05:00|8354.4|8350.4|8353.6|8349.6|8354.7|8350.7|8353.6|8349.6|0
1715209800000|2024-05-08 23:10:00|8353.7|8349.7|8354.6|8350.6|8355.4|8351.4|8353.2|8349.2|0
1715210100000|2024-05-08 23:15:00|8354.5|8350.5|8354.9|8350.9|8355.2|8351.2|8354.3|8350.3|0
1715210400000|2024-05-08 23:20:00|8355|8351|8356.9|8352.9|8356.9|8352.9|8355|8351|0
1715210700000|2024-05-08 23:25:00|8356.8|8352.8|8357.7|8353.7|8358.1|8354.1|8356.3|8352.3|0
1715211000000|2024-05-08 23:30:00|8357.6|8353.6|8354.7|8350.7|8357.6|8353.6|8354.7|8350.7|0
1715211300000|2024-05-08 23:35:00|8354.6|8350.6|8354.5|8350.5|8354.7|8350.7|8354.2|8350.2|0
1715211600000|2024-05-08 23:40:00|8354.6|8350.6|8355.1|8351.1|8355.4|8351.4|8354.5|8350.5|0
1715211900000|2024-05-08 23:45:00|8355|8351|8354.2|8350.2|8355|8351|8354.2|8350.2|0
1715212200000|2024-05-08 23:50:00|8354.1|8350.1|8350.4|8346.4|8354.1|8350.1|8350.4|8346.4|0
1715212500000|2024-05-08 23:55:00|8350.5|8346.5|8350.4|8346.4|8350.6|8346.6|8350.4|8346.4|0
1715212800000|2024-05-09 00:00:00|8350.5|8346.5|8360.5|8357.5|8360.5|8357.5|8347|8344|190
1715213100000|2024-05-09 00:05:00|8361|8358|8360|8357|8361|8358|8355.2|8352.2|131
1715213400000|2024-05-09 00:10:00|8360.2|8357.2|8359.5|8356.5|8363.3|8360.3|8358.5|8355.5|55
1715213700000|2024-05-09 00:15:00|8359.3|8356.3|8359.3|8356.3|8361.8|8358.8|8358|8355|54
1715214000000|2024-05-09 00:20:00|8359.5|8356.5|8358.5|8355.5|8360|8357|8358|8355|31
1715214300000|2024-05-09 00:25:00|8358.3|8355.3|8361.5|8358.5|8363.5|8360.5|8357|8354|79
1715214600000|2024-05-09 00:30:00|8362|8359|8367.5|8364.5|8368|8365|8362|8359|19
1715214900000|2024-05-09 00:35:00|8367.3|8364.3|8368.3|8365.3|8368.3|8365.3|8366.8|8363.8|34
1715215200000|2024-05-09 00:40:00|8368|8365|8368.3|8365.3|8368.3|8365.3|8366.5|8363.5|53
1715215500000|2024-05-09 00:45:00|8368|8365|8370|8367|8370.5|8367.5|8367.8|8364.8|36
1715215800000|2024-05-09 00:50:00|8370.3|8367.3|8372.5|8369.5|8373.3|8370.3|8370|8367|63
1715216100000|2024-05-09 00:55:00|8372.8|8369.8|8370.3|8367.3|8373|8370|8369.8|8366.8|48
1715216400000|2024-05-09 01:00:00|8370.8|8367.8|8371.5|8368.5|8373.3|8370.3|8370|8367|42
1715216700000|2024-05-09 01:05:00|8371.8|8368.8|8370.5|8367.5|8373.3|8370.3|8370.3|8367.3|40
1715217000000|2024-05-09 01:10:00|8370.3|8367.3|8370|8367|8371.3|8368.3|8369.8|8366.8|23
1715217300000|2024-05-09 01:15:00|8369.8|8366.8|8369.5|8366.5|8371.3|8368.3|8366.5|8363.5|66
1715217600000|2024-05-09 01:20:00|8369.8|8366.8|8367|8364|8369.8|8366.8|8366.8|8363.8|37
1715217900000|2024-05-09 01:25:00|8367.5|8364.5|8365.5|8362.5|8367.5|8364.5|8361.5|8358.5|230
1715218200000|2024-05-09 01:30:00|8365.8|8362.8|8369.3|8366.3|8370|8367|8364.8|8361.8|103
1715218500000|2024-05-09 01:35:00|8369.5|8366.5|8369|8366|8371|8368|8368|8365|24
1715218800000|2024-05-09 01:40:00|8369.3|8366.3|8370.8|8367.8|8372|8369|8368.5|8365.5|18
1715219100000|2024-05-09 01:45:00|8371.3|8368.3|8371.3|8368.3|8372|8369|8369.8|8366.8|5
1715219400000|2024-05-09 01:50:00|8372|8369|8372.5|8369.5|8373|8370|8371.3|8368.3|36
1715219700000|2024-05-09 01:55:00|8372.8|8369.8|8374.5|8371.5|8375.8|8372.8|8372.3|8369.3|182
1715220000000|2024-05-09 02:00:00|8374.3|8371.3|8372.3|8369.3|8375.3|8372.3|8372.3|8369.3|47
1715220300000|2024-05-09 02:05:00|8371.8|8368.8|8370.3|8367.3|8372.3|8369.3|8370|8367|13
1715220600000|2024-05-09 02:10:00|8370.5|8367.5|8369.5|8366.5|8371|8368|8369|8366|13
1715220900000|2024-05-09 02:15:00|8370|8367|8370|8367|8370|8367|8369|8366|1
1715221200000|2024-05-09 02:20:00|8369.5|8366.5|8367.8|8364.8|8370|8367|8367.5|8364.5|2
1715221500000|2024-05-09 02:25:00|8368|8365|8365.5|8362.5|8368|8365|8365.5|8362.5|4
1715221800000|2024-05-09 02:30:00|8366.5|8363.5|8368.5|8365.5|8369.3|8366.3|8366|8363|89
1715222100000|2024-05-09 02:35:00|8368|8365|8368.3|8365.3|8368.8|8365.8|8366|8363|8
1715222400000|2024-05-09 02:40:00|8368|8365|8366.3|8363.3|8368.8|8365.8|8366|8363|19
1715222700000|2024-05-09 02:45:00|8366.8|8363.8|8367.3|8364.3|8367.5|8364.5|8364.5|8361.5|6
1715223000000|2024-05-09 02:50:00|8367.8|8364.8|8367|8364|8367.8|8364.8|8366.8|8363.8|7
1715223300000|2024-05-09 02:55:00|8367.3|8364.3|8367.5|8364.5|8367.5|8364.5|8366.3|8363.3|3
1715223600000|2024-05-09 03:00:00|8367.8|8364.8|8367.8|8364.8|8368|8365|8366.5|8363.5|4
1715223900000|2024-05-09 03:05:00|8368|8365|8369|8366|8369|8366|8367|8364|9
1715224200000|2024-05-09 03:10:00|8369.3|8366.3|8368|8365|8369.3|8366.3|8368|8365|28
1715224500000|2024-05-09 03:15:00|8368.3|8365.3|8367.8|8364.8|8369.3|8366.3|8367.8|8364.8|13
1715224800000|2024-05-09 03:20:00|8367.5|8364.5|8368|8365|8369.5|8366.5|8367.5|8364.5|6
1715225100000|2024-05-09 03:25:00|8367.8|8364.8|8367.3|8364.3|8368|8365|8366.3|8363.3|17
1715225400000|2024-05-09 03:30:00|8367|8364|8365.8|8362.8|8367.5|8364.5|8365.5|8362.5|20
1715225700000|2024-05-09 03:35:00|8365.5|8362.5|8368|8365|8368|8365|8365|8362|10
1715226000000|2024-05-09 03:40:00|8367.8|8364.8|8366.5|8363.5|8368.5|8365.5|8366.3|8363.3|12
1715226300000|2024-05-09 03:45:00|8366.3|8363.3|8367.5|8364.5|8368|8365|8366.3|8363.3|17
1715226600000|2024-05-09 03:50:00|8367|8364|8367.3|8364.3|8367.8|8364.8|8365.8|8362.8|15
1715226900000|2024-05-09 03:55:00|8366.8|8363.8|8367.8|8364.8|8367.8|8364.8|8365.5|8362.5|2
1715227200000|2024-05-09 04:00:00|8368|8365|8367|8364|8369|8366|8366.8|8363.8|13
1715227500000|2024-05-09 04:05:00|8366.8|8363.8|8365.3|8362.3|8367|8364|8365.3|8362.3|1
1715227800000|2024-05-09 04:10:00|8365|8362|8363.8|8360.8|8365.3|8362.3|8363.5|8360.5|3
1715228100000|2024-05-09 04:15:00|8364.5|8361.5|8364|8361|8365|8362|8363.5|8360.5|1
1715228400000|2024-05-09 04:20:00|8363.8|8360.8|8364.5|8361.5|8364.8|8361.8|8363|8360|13
1715228700000|2024-05-09 04:25:00|8364.8|8361.8|8362.5|8359.5|8364.8|8361.8|8362.3|8359.3|3
1715229000000|2024-05-09 04:30:00|8363.5|8360.5|8367.3|8364.3|8367.3|8364.3|8363.5|8360.5|13
1715229300000|2024-05-09 04:35:00|8367.5|8364.5|8365.8|8362.8|8367.8|8364.8|8365.5|8362.5|1
1715229600000|2024-05-09 04:40:00|8365.5|8362.5|8366.5|8363.5|8366.5|8363.5|8364.8|8361.8|6
1715229900000|2024-05-09 04:45:00|8366.3|8363.3|8366|8363|8366.5|8363.5|8365.3|8362.3|7
1715230200000|2024-05-09 04:50:00|8366.3|8363.3|8367.8|8364.8|8368.8|8365.8|8365.3|8362.3|31
1715230500000|2024-05-09 04:55:00|8367.5|8364.5|8365.3|8362.3|8369.3|8366.3|8364.5|8361.5|66
1715230800000|2024-05-09 05:00:00|8365.8|8362.8|8365.3|8362.3|8366.8|8363.8|8365|8362|21
1715231100000|2024-05-09 05:05:00|8365|8362|8364|8361|8365.8|8362.8|8363.8|8360.8|16
1715231400000|2024-05-09 05:10:00|8363.8|8360.8|8365|8362|8366|8363|8362.5|8359.5|32
1715231700000|2024-05-09 05:15:00|8365.5|8362.5|8365.5|8362.5|8366|8363|8364|8361|22
1715232000000|2024-05-09 05:20:00|8365.3|8362.3|8364|8361|8365.3|8362.3|8362.8|8359.8|12
1715232300000|2024-05-09 05:25:00|8363.8|8360.8|8362.5|8359.5|8363.8|8360.8|8361.8|8358.8|3
1715232600000|2024-05-09 05:30:00|8362.8|8359.8|8363.5|8360.5|8364|8361|8362|8359|3
1715232900000|2024-05-09 05:35:00|8363.8|8360.8|8362.5|8359.5|8363.8|8360.8|8362|8359|76
1715233200000|2024-05-09 05:40:00|8363|8360|8363.8|8360.8|8364|8361|8362.5|8359.5|11
1715233500000|2024-05-09 05:45:00|8364|8361|8366.3|8363.3|8366.3|8363.3|8363.8|8360.8|37
1715233800000|2024-05-09 05:50:00|8366|8363|8363.3|8360.3|8366|8363|8363.3|8360.3|10
1715234100000|2024-05-09 05:55:00|8363|8360|8362.8|8359.8|8364|8361|8362|8359|22
1715234400000|2024-05-09 06:00:00|8362.5|8359.5|8362|8360|8362.8|8360.3|8359|8357|155
1715234700000|2024-05-09 06:05:00|8362.3|8360.3|8363.8|8361.8|8364.8|8362.8|8360.3|8358.3|99
1715235000000|2024-05-09 06:10:00|8363.5|8361.5|8359.8|8357.8|8364|8362|8359.8|8357.8|108
1715235300000|2024-05-09 06:15:00|8360|8358|8360.5|8358.5|8362.8|8360.8|8360|8358|78
1715235600000|2024-05-09 06:20:00|8360.8|8358.8|8363|8361|8363.3|8361.3|8360.5|8358.5|107
1715235900000|2024-05-09 06:25:00|8363.3|8361.3|8362.5|8360.5|8364|8362|8361.5|8359.5|66
1715236200000|2024-05-09 06:30:00|8363|8361|8363|8361|8364|8362|8360.5|8358.5|88
1715236500000|2024-05-09 06:35:00|8363.3|8361.3|8362|8360|8363.5|8361.5|8362|8360|64
1715236800000|2024-05-09 06:40:00|8361.8|8359.8|8363.8|8361.8|8364.3|8362.3|8361.8|8359.8|56
1715237100000|2024-05-09 06:45:00|8363.3|8361.3|8359.5|8357.5|8364|8362|8359.3|8357.3|158
1715237400000|2024-05-09 06:50:00|8359.3|8357.3|8355.3|8353.3|8359.5|8357.5|8354.8|8352.8|174
1715237700000|2024-05-09 06:55:00|8354.8|8352.8|8353.3|8351.3|8354.8|8352.8|8351.8|8349.8|278
1715238000000|2024-05-09 07:00:00|8352.8|8351.8|8362|8361|8365.8|8364.8|8352.8|8351.8|2090
1715238300000|2024-05-09 07:05:00|8361.5|8360.5|8359.3|8358.3|8365.3|8364.3|8358.5|8357.5|961
1715238600000|2024-05-09 07:10:00|8358.8|8357.8|8359.3|8358.3|8360.3|8359.3|8355.3|8354.3|592
1715238900000|2024-05-09 07:15:00|8358.8|8357.8|8356.3|8355.3|8359.8|8358.8|8355|8354|566
1715239200000|2024-05-09 07:20:00|8356.8|8355.8|8354.8|8353.8|8358|8357|8353.3|8352.3|557
1715239500000|2024-05-09 07:25:00|8355.3|8354.3|8355.3|8354.3|8358.5|8357.5|8354.3|8353.3|457
1715239800000|2024-05-09 07:30:00|8355.8|8354.8|8353.3|8352.3|8356.3|8355.3|8352.3|8351.3|811
1715240100000|2024-05-09 07:35:00|8353.5|8352.5|8352|8351|8355.3|8354.3|8351.8|8350.8|693
1715240400000|2024-05-09 07:40:00|8351.8|8350.8|8351.3|8350.3|8352.3|8351.3|8348.8|8347.8|548
1715240700000|2024-05-09 07:45:00|8351|8350|8351|8350|8353.3|8352.3|8349.3|8348.3|565
1715241000000|2024-05-09 07:50:00|8350.8|8349.8|8350.8|8349.8|8352.8|8351.8|8349.8|8348.8|473
1715241300000|2024-05-09 07:55:00|8351|8350|8351.3|8350.3|8352.3|8351.3|8347.8|8346.8|421
1715241600000|2024-05-09 08:00:00|8351|8350|8350|8349|8352.5|8351.5|8349.3|8348.3|299
1715241900000|2024-05-09 08:05:00|8350.3|8349.3|8356.3|8355.3|8356.3|8355.3|8349.8|8348.8|320
1715242200000|2024-05-09 08:10:00|8356.5|8355.5|8358|8357|8359.8|8358.8|8356.5|8355.5|404
1715242500000|2024-05-09 08:15:00|8357.8|8356.8|8357|8356|8358|8357|8354.5|8353.5|428
1715242800000|2024-05-09 08:20:00|8356.8|8355.8|8360.3|8359.3|8360.3|8359.3|8356.3|8355.3|418
1715243100000|2024-05-09 08:25:00|8360.5|8359.5|8361.5|8360.5|8363.3|8362.3|8360.3|8359.3|231
1715243400000|2024-05-09 08:30:00|8361.3|8360.3|8359.8|8358.8|8362.8|8361.8|8359|8358|388
1715243700000|2024-05-09 08:35:00|8360.3|8359.3|8358.3|8357.3|8360.3|8359.3|8357.8|8356.8|169
1715244000000|2024-05-09 08:40:00|8358|8357|8360.3|8359.3|8361.3|8360.3|8357.8|8356.8|278
1715244300000|2024-05-09 08:45:00|8359.8|8358.8|8359.5|8358.5|8360.8|8359.8|8357|8356|461
1715244600000|2024-05-09 08:50:00|8359.3|8358.3|8357.3|8356.3|8359.8|8358.8|8356.8|8355.8|167
1715244900000|2024-05-09 08:55:00|8357|8356|8360.8|8359.8|8360.8|8359.8|8357|8356|202
1715245200000|2024-05-09 09:00:00|8361.3|8360.3|8362|8361|8362.3|8361.3|8360.3|8359.3|187
1715245500000|2024-05-09 09:05:00|8361.8|8360.8|8362.8|8361.8|8364.3|8363.3|8361.8|8360.8|207
1715245800000|2024-05-09 09:10:00|8362|8361|8362.3|8361.3|8362.3|8361.3|8358.8|8357.8|225
1715246100000|2024-05-09 09:15:00|8362.5|8361.5|8355.8|8354.8|8363.3|8362.3|8355.8|8354.8|264
1715246400000|2024-05-09 09:20:00|8356.3|8355.3|8356.3|8355.3|8357.5|8356.5|8355.3|8354.3|189
1715246700000|2024-05-09 09:25:00|8356|8355|8356.5|8355.5|8357.3|8356.3|8355.8|8354.8|401
1715247000000|2024-05-09 09:30:00|8356.3|8355.3|8356.3|8355.3|8358.3|8357.3|8355.8|8354.8|200
1715247300000|2024-05-09 09:35:00|8356.8|8355.8|8356.5|8355.5|8357.3|8356.3|8355.8|8354.8|128
1715247600000|2024-05-09 09:40:00|8356.3|8355.3|8353.5|8352.5|8356.5|8355.5|8352.8|8351.8|386
1715247900000|2024-05-09 09:45:00|8353.8|8352.8|8351.3|8350.3|8354.5|8353.5|8350.5|8349.5|288
1715248200000|2024-05-09 09:50:00|8351.5|8350.5|8353.8|8352.8|8354.8|8353.8|8351.3|8350.3|187
1715248500000|2024-05-09 09:55:00|8353.3|8352.3|8352.3|8351.3|8353.5|8352.5|8349.8|8348.8|197
1715248800000|2024-05-09 10:00:00|8352.5|8351.5|8353.5|8352.5|8354.3|8353.3|8351|8350|241
1715249100000|2024-05-09 10:05:00|8353.3|8352.3|8352.3|8351.3|8353.5|8352.5|8351.3|8350.3|270
1715249400000|2024-05-09 10:10:00|8352|8351|8353.3|8352.3|8354|8353|8351.3|8350.3|200
1715249700000|2024-05-09 10:15:00|8353.5|8352.5|8356|8355|8357|8356|8352.8|8351.8|377
1715250000000|2024-05-09 10:20:00|8356.3|8355.3|8356.3|8355.3|8356.8|8355.8|8355.3|8354.3|414
1715250300000|2024-05-09 10:25:00|8356|8355|8355.8|8354.8|8357|8356|8355.3|8354.3|216
1715250600000|2024-05-09 10:30:00|8356.3|8355.3|8356.3|8355.3|8356.8|8355.8|8355.3|8354.3|169
1715250900000|2024-05-09 10:35:00|8355.8|8354.8|8357.3|8356.3|8357.3|8356.3|8354.3|8353.3|326
1715251200000|2024-05-09 10:40:00|8357.5|8356.5|8359.8|8358.8|8360.8|8359.8|8357.3|8356.3|278
1715251500000|2024-05-09 10:45:00|8360.3|8359.3|8363.8|8362.8|8364|8363|8360.3|8359.3|218
1715251800000|2024-05-09 10:50:00|8363.3|8362.3|8362.8|8361.8|8364.3|8363.3|8360.8|8359.8|301
1715252100000|2024-05-09 10:55:00|8363|8362|8363.3|8362.3|8367.5|8366.5|8362.8|8361.8|1823
1715252400000|2024-05-09 11:00:00|8363|8362|8385|8384|8390|8389|8360.8|8359.8|3912
1715252700000|2024-05-09 11:05:00|8384.8|8383.8|8393.3|8392.3|8394.8|8393.8|8384.5|8383.5|1451
1715253000000|2024-05-09 11:10:00|8393|8392|8386.8|8385.8|8394|8393|8383.8|8382.8|842
1715253300000|2024-05-09 11:15:00|8387.5|8386.5|8389.8|8388.8|8393.8|8392.8|8387|8386|739
1715253600000|2024-05-09 11:20:00|8389.5|8388.5|8382.3|8381.3|8389.5|8388.5|8381.8|8380.8|550
1715253900000|2024-05-09 11:25:00|8382|8381|8381.5|8380.5|8384.8|8383.8|8380.8|8379.8|291
1715254200000|2024-05-09 11:30:00|8381.8|8380.8|8377.8|8376.8|8382.3|8381.3|8376.5|8375.5|751
1715254500000|2024-05-09 11:35:00|8377.5|8376.5|8380.8|8379.8|8382|8381|8367.8|8366.8|1219
1715254800000|2024-05-09 11:40:00|8381.3|8380.3|8389.3|8388.3|8390.3|8389.3|8379.8|8378.8|1672
1715255100000|2024-05-09 11:45:00|8389.1|8388.1|8389.6|8388.6|8390.8|8389.8|8384.1|8383.1|724
1715255400000|2024-05-09 11:50:00|8388.8|8387.8|8381.8|8380.8|8391.6|8390.6|8381.1|8380.1|552
1715255700000|2024-05-09 11:55:00|8381.6|8380.6|8379.1|8378.1|8382.6|8381.6|8377.8|8376.8|435
1715256000000|2024-05-09 12:00:00|8379.3|8378.3|8376.2|8375.2|8380.7|8379.7|8374.7|8373.7|682
1715256300000|2024-05-09 12:05:00|8375.9|8374.9|8379.9|8378.9|8382.2|8381.2|8374.7|8373.7|483
1715256600000|2024-05-09 12:10:00|8380.2|8379.2|8374.2|8373.2|8380.2|8379.2|8373.7|8372.7|280
1715256900000|2024-05-09 12:15:00|8373.7|8372.7|8379.2|8378.2|8380.2|8379.2|8373.7|8372.7|383
1715257200000|2024-05-09 12:20:00|8379.4|8378.4|8384.7|8383.7|8384.7|8383.7|8378.7|8377.7|233
1715257500000|2024-05-09 12:25:00|8384.9|8383.9|8385.9|8384.9|8386.2|8385.2|8382.9|8381.9|229
1715257800000|2024-05-09 12:30:00|8386.2|8385.2|8383.7|8382.7|8392.4|8391.4|8383.7|8382.7|779
1715258100000|2024-05-09 12:35:00|8382.7|8381.7|8380.9|8379.9|8384.2|8383.2|8378.7|8377.7|369
1715258400000|2024-05-09 12:40:00|8380.7|8379.7|8376.2|8375.2|8382.4|8381.4|8375.9|8374.9|327
1715258700000|2024-05-09 12:45:00|8376.4|8375.4|8376.2|8375.2|8378.2|8377.2|8374.9|8373.9|217
1715259000000|2024-05-09 12:50:00|8376.4|8375.4|8380.9|8379.9|8382.2|8381.2|8375.7|8374.7|237
1715259300000|2024-05-09 12:55:00|8380.7|8379.7|8374.2|8373.2|8382.2|8381.2|8374.2|8373.2|395
1715259600000|2024-05-09 13:00:00|8374.4|8373.4|8374.2|8373.2|8376.9|8375.9|8372.4|8371.4|429
1715259900000|2024-05-09 13:05:00|8373.9|8372.9|8376.4|8375.4|8376.9|8375.9|8373.7|8372.7|453
1715260200000|2024-05-09 13:10:00|8376.2|8375.2|8372.2|8371.2|8376.2|8375.2|8372.2|8371.2|406
1715260500000|2024-05-09 13:15:00|8372.4|8371.4|8366.7|8365.7|8373.2|8372.2|8366.4|8365.4|418
1715260800000|2024-05-09 13:20:00|8367.2|8366.2|8369.2|8368.2|8370.7|8369.7|8367.2|8366.2|443
1715261100000|2024-05-09 13:25:00|8369.4|8368.4|8366.2|8365.2|8369.9|8368.9|8364.2|8363.2|296
1715261400000|2024-05-09 13:30:00|8366.7|8365.7|8376.7|8375.7|8376.9|8375.9|8366.2|8365.2|618
1715261700000|2024-05-09 13:35:00|8376.9|8375.9|8372.2|8371.2|8379.2|8378.2|8371.2|8370.2|632
1715262000000|2024-05-09 13:40:00|8371.9|8370.9|8378.7|8377.7|8379.9|8378.9|8370.2|8369.2|579
1715262300000|2024-05-09 13:45:00|8378.9|8377.9|8378.2|8377.2|8379.4|8378.4|8373.2|8372.2|405
1715262600000|2024-05-09 13:50:00|8378.4|8377.4|8382.2|8381.2|8383.7|8382.7|8377.7|8376.7|614
1715262900000|2024-05-09 13:55:00|8382.4|8381.4|8383.4|8382.4|8383.7|8382.7|8380.9|8379.9|423
1715263200000|2024-05-09 14:00:00|8383.7|8382.7|8385.2|8384.2|8386.7|8385.7|8382.4|8381.4|660
1715263500000|2024-05-09 14:05:00|8384.7|8383.7|8389.7|8388.7|8390.2|8389.2|8384.7|8383.7|613
1715263800000|2024-05-09 14:10:00|8389.4|8388.4|8386.4|8385.4|8390.4|8389.4|8385.9|8384.9|596
1715264100000|2024-05-09 14:15:00|8386.1|8385.1|8389.9|8388.9|8390.4|8389.4|8384.4|8383.4|443
1715264400000|2024-05-09 14:20:00|8389.6|8388.6|8392.9|8391.9|8393.1|8392.1|8388.9|8387.9|464
1715264700000|2024-05-09 14:25:00|8392.6|8391.6|8392.4|8391.4|8393.1|8392.1|8390.4|8389.4|415
1715265000000|2024-05-09 14:30:00|8391.9|8390.9|8393.4|8392.4|8393.9|8392.9|8389.9|8388.9|755
1715265300000|2024-05-09 14:35:00|8393.6|8392.6|8391.6|8390.6|8395.4|8394.4|8390.9|8389.9|801
1715265600000|2024-05-09 14:40:00|8391.4|8390.4|8391.9|8390.9|8394.1|8393.1|8391.4|8390.4|671
1715265900000|2024-05-09 14:45:00|8392.1|8391.1|8394.4|8393.4|8395.4|8394.4|8391.9|8390.9|628
1715266200000|2024-05-09 14:50:00|8393.9|8392.9|8395.9|8394.9|8397.1|8396.1|8393.4|8392.4|500
1715266500000|2024-05-09 14:55:00|8395.6|8394.6|8394.4|8393.4|8396.9|8395.9|8393.4|8392.4|460
1715266800000|2024-05-09 15:00:00|8393.9|8392.9|8390.4|8389.4|8394.6|8393.6|8389.4|8388.4|691
1715267100000|2024-05-09 15:05:00|8390.6|8389.6|8390.4|8389.4|8390.9|8389.9|8388.4|8387.4|718
1715267400000|2024-05-09 15:10:00|8389.9|8388.9|8386.1|8385.1|8390.9|8389.9|8385.9|8384.9|813
1715267700000|2024-05-09 15:15:00|8385.9|8384.9|8385.4|8384.4|8387.1|8386.1|8384.1|8383.1|1163
1715268000000|2024-05-09 15:20:00|8385.9|8384.9|8380.9|8379.9|8385.9|8384.9|8380.4|8379.4|1069
1715268300000|2024-05-09 15:25:00|8380.6|8379.6|8382.4|8380.4|8382.6|8381.1|8379.9|8378.9|2069
1715268600000|2024-05-09 15:30:00|8382.9|8380.9|8380.9|8378.9|8383.9|8381.9|8379.4|8377.4|6102
1715268900000|2024-05-09 15:35:00|8381.9|8379.9|8383.9|8381.9|8384.4|8382.4|8381.4|8379.4|898
1715269200000|2024-05-09 15:40:00|8384.4|8382.4|8386.4|8384.4|8386.4|8384.4|8383.9|8381.9|457
1715269500000|2024-05-09 15:45:00|8386.9|8384.9|8386.4|8384.4|8387.4|8385.4|8385.9|8383.9|349
1715269800000|2024-05-09 15:50:00|8385.9|8383.9|8384.4|8382.4|8385.9|8383.9|8383.4|8381.4|277
1715270100000|2024-05-09 15:55:00|8383.9|8381.9|8381.4|8379.4|8384.4|8382.4|8381.4|8379.4|349
1715270400000|2024-05-09 16:00:00|8380.9|8378.9|8384.4|8382.4|8384.6|8382.6|8380.4|8378.4|284
1715270700000|2024-05-09 16:05:00|8384.6|8382.6|8387.4|8385.4|8387.4|8385.4|8384.4|8382.4|258
1715271000000|2024-05-09 16:10:00|8387.6|8385.6|8389.4|8387.4|8389.6|8387.6|8386.4|8384.4|262
1715271300000|2024-05-09 16:15:00|8389.9|8387.9|8387.9|8385.9|8390.4|8388.4|8387.6|8385.6|213
1715271600000|2024-05-09 16:20:00|8388.4|8386.4|8389.9|8387.9|8390.1|8388.1|8387.9|8385.9|116
1715271900000|2024-05-09 16:25:00|8390.4|8388.4|8390.9|8388.9|8391.9|8389.9|8389.9|8387.9|308
1715272200000|2024-05-09 16:30:00|8391.1|8389.1|8390.4|8388.4|8391.9|8389.9|8389.9|8387.9|144
1715272500000|2024-05-09 16:35:00|8390.9|8388.9|8393.4|8391.4|8393.9|8391.9|8390.6|8388.6|102
1715272800000|2024-05-09 16:40:00|8393.1|8391.1|8394.4|8392.4|8394.4|8392.4|8392.9|8390.9|115
1715273100000|2024-05-09 16:45:00|8394.9|8392.9|8397.4|8395.4|8397.4|8395.4|8394.4|8392.4|146
1715273400000|2024-05-09 16:50:00|8396.9|8394.9|8398.4|8396.4|8398.9|8396.9|8396.9|8394.9|160
1715273700000|2024-05-09 16:55:00|8398.1|8396.1|8397.9|8395.9|8398.4|8396.4|8396.4|8394.4|147
1715274000000|2024-05-09 17:00:00|8398.1|8396.1|8398.6|8396.6|8398.9|8396.9|8395.9|8393.9|212
1715274300000|2024-05-09 17:05:00|8398.4|8396.4|8396.4|8394.4|8398.4|8396.4|8395.9|8393.9|129
1715274600000|2024-05-09 17:10:00|8396.1|8394.1|8397.4|8395.4|8398.6|8396.6|8395.9|8393.9|136
1715274900000|2024-05-09 17:15:00|8396.9|8394.9|8395.4|8393.4|8396.9|8394.9|8394.9|8392.9|85
1715275200000|2024-05-09 17:20:00|8394.9|8392.9|8394.4|8392.4|8394.9|8392.9|8392.4|8390.4|144
1715275500000|2024-05-09 17:25:00|8394.9|8392.9|8398.9|8396.9|8398.9|8396.9|8394.9|8392.9|103
1715275800000|2024-05-09 17:30:00|8398.4|8396.4|8397.4|8395.4|8398.9|8396.9|8396.4|8394.4|106
1715276100000|2024-05-09 17:35:00|8397.9|8395.9|8398.1|8396.1|8398.4|8396.4|8396.4|8394.4|112
1715276400000|2024-05-09 17:40:00|8397.9|8395.9|8398.6|8396.6|8398.9|8396.9|8396.9|8394.9|77
1715276700000|2024-05-09 17:45:00|8398.9|8396.9|8398.4|8396.4|8399.4|8397.4|8397.9|8395.9|83
1715277000000|2024-05-09 17:50:00|8398.6|8396.6|8399.9|8397.9|8400.4|8398.4|8397.9|8395.9|99
1715277300000|2024-05-09 17:55:00|8400.1|8398.1|8400.9|8398.9|8401.4|8399.4|8399.4|8397.4|118
1715277600000|2024-05-09 18:00:00|8401.1|8399.1|8399.9|8397.9|8401.1|8399.1|8399.4|8397.4|100
1715277900000|2024-05-09 18:05:00|8400.4|8398.4|8400.6|8398.6|8401.4|8399.4|8399.9|8397.9|78
1715278200000|2024-05-09 18:10:00|8400.4|8398.4|8401.9|8399.9|8401.9|8399.9|8400.4|8398.4|64
1715278500000|2024-05-09 18:15:00|8401.6|8399.6|8402.9|8400.9|8403.4|8401.4|8400.9|8398.9|120
1715278800000|2024-05-09 18:20:00|8402.6|8400.6|8400.9|8398.9|8402.9|8400.9|8399.6|8397.6|144
1715279100000|2024-05-09 18:25:00|8401.1|8399.1|8403.6|8401.6|8404.4|8402.4|8401.1|8399.1|101
1715279400000|2024-05-09 18:30:00|8403.9|8401.9|8403.4|8401.4|8404.9|8402.9|8402.9|8400.9|106
1715279700000|2024-05-09 18:35:00|8403.9|8401.9|8407.1|8405.1|8407.1|8405.1|8403.4|8401.4|169
1715280000000|2024-05-09 18:40:00|8407.4|8405.4|8407.4|8405.4|8407.4|8405.4|8405.9|8403.9|118
1715280300000|2024-05-09 18:45:00|8407.1|8405.1|8408.4|8406.4|8408.9|8406.9|8406.9|8404.9|160
1715280600000|2024-05-09 18:50:00|8408.9|8406.9|8409.9|8407.9|8410.4|8408.4|8408.4|8406.4|173
1715280900000|2024-05-09 18:55:00|8409.4|8407.4|8409.9|8407.9|8410.4|8408.4|8409.4|8407.4|197
1715281200000|2024-05-09 19:00:00|8409.6|8407.6|8409.9|8407.9|8410.9|8408.9|8408.9|8406.9|217
1715281500000|2024-05-09 19:05:00|8410.4|8408.4|8409.4|8407.4|8410.4|8408.4|8408.4|8406.4|157
1715281800000|2024-05-09 19:10:00|8408.9|8406.9|8410.4|8408.4|8410.4|8408.4|8408.4|8406.4|141
1715282100000|2024-05-09 19:15:00|8410.1|8408.1|8408.9|8406.9|8410.4|8408.4|8408.4|8406.4|131
1715282400000|2024-05-09 19:20:00|8409.4|8407.4|8409.4|8407.4|8409.9|8407.9|8406.6|8404.6|215
1715282700000|2024-05-09 19:25:00|8409.1|8407.1|8408.4|8406.4|8409.9|8407.9|8408.4|8406.4|135
1715283000000|2024-05-09 19:30:00|8408.1|8406.1|8409.4|8407.4|8409.9|8407.9|8407.9|8405.9|156
1715283300000|2024-05-09 19:35:00|8409.9|8407.9|8410.9|8408.9|8411.4|8409.4|8409.4|8407.4|159
1715283600000|2024-05-09 19:40:00|8410.4|8408.4|8409.9|8407.9|8410.4|8408.4|8408.4|8406.4|224
1715283900000|2024-05-09 19:45:00|8409.4|8407.4|8409.9|8407.9|8411.4|8409.4|8409.4|8407.4|262
1715284200000|2024-05-09 19:50:00|8410.4|8408.4|8412.4|8410.4|8414.1|8412.1|8410.1|8408.1|427
1715284500000|2024-05-09 19:55:00|8412.6|8410.6|8412.1|8408.1|8412.9|8410.9|8409.4|8407.4|545
1715284800000|2024-05-09 20:00:00|8411.4|8407.4|8411.6|8407.6|8412.5|8408.5|8410.7|8406.7|0
1715285100000|2024-05-09 20:05:00|8411.7|8407.7|8415.1|8411.1|8415.4|8411.4|8411.7|8407.7|0
1715285400000|2024-05-09 20:10:00|8415.2|8411.2|8417.2|8413.2|8419.4|8415.4|8415.2|8411.2|0
1715285700000|2024-05-09 20:15:00|8417.1|8413.1|8417.2|8413.2|8417.3|8413.3|8416.8|8412.8|0
1715286000000|2024-05-09 20:20:00|8418.3|8414.3|8417.9|8413.9|8418.8|8414.8|8417.9|8413.9|0
1715286300000|2024-05-09 20:25:00|8418|8414|8419.7|8415.7|8419.7|8415.7|8417.6|8413.6|0
1715286600000|2024-05-09 20:30:00|8419.6|8415.6|8418.6|8414.6|8419.8|8415.8|8418.6|8414.6|0
1715286900000|2024-05-09 20:35:00|8418.5|8414.5|8421.7|8417.7|8422.3|8418.3|8418.4|8414.4|0
1715287200000|2024-05-09 20:40:00|8421.8|8417.8|8422|8418|8422.3|8418.3|8421.5|8417.5|0
1715287500000|2024-05-09 20:45:00|8422.1|8418.1|8423.1|8419.1|8423.2|8419.2|8421.8|8417.8|0
1715287800000|2024-05-09 20:50:00|8423|8419|8420.1|8416.1|8423|8419|8420.1|8416.1|0
1715288100000|2024-05-09 20:55:00|8420|8416|8418.8|8414.8|8420.4|8416.4|8418.3|8414.3|0
1715288400000|2024-05-09 21:00:00|8418.7|8414.7|8419|8415|8419.1|8415.1|8418.2|8414.2|0
1715288700000|2024-05-09 21:05:00|8418.9|8414.9|8418.6|8414.6|8419|8415|8418.3|8414.3|0
1715289000000|2024-05-09 21:10:00|8418.7|8414.7|8418.7|8414.7|8418.7|8414.7|8418.5|8414.5|0
1715289300000|2024-05-09 21:15:00|8418.6|8414.6|8418.5|8414.5|8418.7|8414.7|8418.4|8414.4|0
1715289600000|2024-05-09 21:20:00|8418.6|8414.6|8418.5|8414.5|8418.6|8414.6|8418.5|8414.5|0
1715289900000|2024-05-09 21:25:00|8418.4|8414.4|8418.4|8414.4|8418.4|8414.4|8418.4|8414.4|0
1715290200000|2024-05-09 21:30:00|8418.3|8414.3|8419.5|8415.5|8419.6|8415.6|8418.3|8414.3|0
1715290500000|2024-05-09 21:35:00|8419.4|8415.4|8419.5|8415.5|8419.5|8415.5|8419.4|8415.4|0
1715291400000|2024-05-09 21:50:00|8419.4|8415.4|8419.5|8415.5|8419.5|8415.5|8419.4|8415.4|0
1715291700000|2024-05-09 21:55:00|8419.4|8415.4|8420|8416|8420.6|8416.6|8418.9|8414.9|0
1715292000000|2024-05-09 22:00:00|8419.8|8415.8|8420.1|8416.1|8420.2|8416.2|8417.7|8413.7|0
1715292300000|2024-05-09 22:05:00|8420.2|8416.2|8421.6|8417.6|8421.6|8417.6|8420.1|8416.1|0
1715292600000|2024-05-09 22:10:00|8421.7|8417.7|8422|8418|8422|8418|8421.6|8417.6|0
1715292900000|2024-05-09 22:15:00|8422.1|8418.1|8422.3|8418.3|8422.6|8418.6|8421.7|8417.7|0
1715293200000|2024-05-09 22:20:00|8422.2|8418.2|8421.5|8417.5|8422.2|8418.2|8421.4|8417.4|0
1715293500000|2024-05-09 22:25:00|8421.4|8417.4|8421.4|8417.4|8421.7|8417.7|8421.2|8417.2|0
1715293800000|2024-05-09 22:30:00|8421.3|8417.3|8421.9|8417.9|8421.9|8417.9|8421|8417|0
1715294100000|2024-05-09 22:35:00|8422|8418|8422|8418|8422.7|8418.7|8421.9|8417.9|0
1715294400000|2024-05-09 22:40:00|8421.9|8417.9|8422.8|8418.8|8422.9|8418.9|8421.7|8417.7|0
1715294700000|2024-05-09 22:45:00|8422.7|8418.7|8423.1|8419.1|8423.4|8419.4|8422.4|8418.4|0
1715295000000|2024-05-09 22:50:00|8423.2|8419.2|8423.9|8419.9|8424.2|8420.2|8423.1|8419.1|0
1715295300000|2024-05-09 22:55:00|8423.8|8419.8|8422.8|8418.8|8423.9|8419.9|8422.5|8418.5|0
1715295600000|2024-05-09 23:00:00|8422.9|8418.9|8422.9|8418.9|8424.3|8420.3|8422.5|8418.5|0
1715295900000|2024-05-09 23:05:00|8422.8|8418.8|8422.8|8418.8|8423.4|8419.4|8422.8|8418.8|0
1715296200000|2024-05-09 23:10:00|8422.9|8418.9|8423.1|8419.1|8423.4|8419.4|8422.8|8418.8|0
1715296500000|2024-05-09 23:15:00|8423.2|8419.2|8423.4|8419.4|8423.5|8419.5|8423.1|8419.1|0
1715296800000|2024-05-09 23:20:00|8423.3|8419.3|8424|8420|8424|8420|8423.1|8419.1|0
1715297100000|2024-05-09 23:25:00|8424.1|8420.1|8420.9|8416.9|8424.2|8420.2|8420.7|8416.7|0
1715297400000|2024-05-09 23:30:00|8421|8417|8420.3|8416.3|8421.3|8417.3|8420.1|8416.1|0
1715297700000|2024-05-09 23:35:00|8420.2|8416.2|8420.7|8416.7|8420.9|8416.9|8420.1|8416.1|0
1715298000000|2024-05-09 23:40:00|8420.8|8416.8|8421.4|8417.4|8421.5|8417.5|8420.7|8416.7|0
1715298300000|2024-05-09 23:45:00|8421.7|8417.7|8420.7|8416.7|8422.6|8418.6|8420.7|8416.7|0
1715298600000|2024-05-09 23:50:00|8420.6|8416.6|8419.7|8415.7|8420.8|8416.8|8419.1|8415.1|0
1715298900000|2024-05-09 23:55:00|8419.8|8415.8|8417.1|8413.1|8420|8416|8416.8|8412.8|0
1715299200000|2024-05-10 00:00:00|8417|8413|8412.8|8409.8|8419.3|8415.8|8410.6|8407.6|122
1715299500000|2024-05-10 00:05:00|8413.3|8410.3|8415.6|8412.6|8418.3|8415.3|8413.3|8410.3|51
1715299800000|2024-05-10 00:10:00|8415.8|8412.8|8416.8|8413.8|8417.6|8414.6|8415.1|8412.1|23
1715300100000|2024-05-10 00:15:00|8416.6|8413.6|8415.8|8412.8|8418.6|8415.6|8415.3|8412.3|55
1715300400000|2024-05-10 00:20:00|8416.3|8413.3|8414.8|8411.8|8418.8|8415.8|8414.6|8411.6|20
1715300700000|2024-05-10 00:25:00|8414.6|8411.6|8417.3|8414.3|8417.3|8414.3|8413.1|8410.1|11
1715301000000|2024-05-10 00:30:00|8417.1|8414.1|8414.6|8411.6|8417.6|8414.6|8414.1|8411.1|79
1715301300000|2024-05-10 00:35:00|8416.1|8413.1|8418.8|8415.8|8419.1|8416.1|8416.1|8413.1|24
1715301600000|2024-05-10 00:40:00|8419.1|8416.1|8419.8|8416.8|8419.8|8416.8|8418.3|8415.3|6
1715301900000|2024-05-10 00:45:00|8419.6|8416.6|8418.1|8415.1|8419.6|8416.6|8418.1|8415.1|21
1715302200000|2024-05-10 00:50:00|8418.3|8415.3|8416.3|8413.3|8419.3|8416.3|8416.3|8413.3|34
1715302500000|2024-05-10 00:55:00|8416.8|8413.8|8417.1|8414.1|8419.3|8416.3|8416.8|8413.8|19
1715302800000|2024-05-10 01:00:00|8416.6|8413.6|8418.8|8415.8|8420.1|8417.1|8416.6|8413.6|16
1715303100000|2024-05-10 01:05:00|8419.1|8416.1|8420.8|8417.8|8420.8|8417.8|8417.8|8414.8|36
1715303400000|2024-05-10 01:10:00|8421.1|8418.1|8418.8|8415.8|8421.1|8418.1|8418.8|8415.8|13
1715303700000|2024-05-10 01:15:00|8419.1|8416.1|8420.8|8417.8|8421.3|8418.3|8419.1|8416.1|53
1715304000000|2024-05-10 01:20:00|8421.1|8418.1|8418.8|8415.8|8421.1|8418.1|8418.6|8415.6|67
1715304300000|2024-05-10 01:25:00|8418.6|8415.6|8420.6|8417.6|8422.6|8419.6|8418.6|8415.6|84
1715304600000|2024-05-10 01:30:00|8420.8|8417.8|8422.1|8419.1|8422.6|8419.6|8419.6|8416.6|43
1715304900000|2024-05-10 01:35:00|8422.3|8419.3|8422.1|8419.1|8422.8|8419.8|8420.8|8417.8|16
1715305200000|2024-05-10 01:40:00|8422.3|8419.3|8424.8|8421.8|8425.1|8422.1|8421.6|8418.6|26
1715305500000|2024-05-10 01:45:00|8424.6|8421.6|8423.6|8420.6|8424.8|8421.8|8422.8|8419.8|7
1715305800000|2024-05-10 01:50:00|8423.3|8420.3|8422.1|8419.1|8424.1|8421.1|8421.6|8418.6|24
1715306100000|2024-05-10 01:55:00|8421.6|8418.6|8421.8|8418.8|8423.3|8420.3|8421.1|8418.1|17
1715306400000|2024-05-10 02:00:00|8421.3|8418.3|8420.3|8417.3|8421.3|8418.3|8418.3|8415.3|33
1715306700000|2024-05-10 02:05:00|8418.8|8415.8|8419.3|8416.3|8420.1|8417.1|8418.1|8415.1|31
1715307000000|2024-05-10 02:10:00|8419.6|8416.6|8417.3|8414.3|8420.3|8417.3|8415.8|8412.8|27
1715307300000|2024-05-10 02:15:00|8417.1|8414.1|8418.1|8415.1|8420.1|8417.1|8416.8|8413.8|13
1715307600000|2024-05-10 02:20:00|8417.6|8414.6|8418.8|8415.8|8419.3|8416.3|8415.3|8412.3|15
1715307900000|2024-05-10 02:25:00|8418.6|8415.6|8421.3|8418.3|8422.1|8419.1|8418.3|8415.3|40
1715308200000|2024-05-10 02:30:00|8421.1|8418.1|8422.6|8419.6|8422.6|8419.6|8419.8|8416.8|53
1715308500000|2024-05-10 02:35:00|8421.6|8418.6|8420.8|8417.8|8422.6|8419.6|8420.1|8417.1|29
1715308800000|2024-05-10 02:40:00|8419.8|8416.8|8421.3|8418.3|8421.6|8418.6|8419.3|8416.3|29
1715309100000|2024-05-10 02:45:00|8421.1|8418.1|8425.1|8422.1|8425.8|8422.8|8420.6|8417.6|67
1715309400000|2024-05-10 02:50:00|8424.3|8421.3|8424.1|8421.1|8424.6|8421.6|8422.1|8419.1|18
1715309700000|2024-05-10 02:55:00|8423.6|8420.6|8424.3|8421.3|8424.6|8421.6|8422.1|8419.1|5
1715310000000|2024-05-10 03:00:00|8424.6|8421.6|8423.3|8420.3|8424.6|8421.6|8422.6|8419.6|10
1715310300000|2024-05-10 03:05:00|8423.6|8420.6|8423.1|8420.1|8423.6|8420.6|8421.8|8418.8|6
1715310600000|2024-05-10 03:10:00|8423.6|8420.6|8422.6|8419.6|8424.6|8421.6|8422.6|8419.6|2
1715310900000|2024-05-10 03:15:00|8422.8|8419.8|8422.8|8419.8|8424.3|8421.3|8422.3|8419.3|10
1715311200000|2024-05-10 03:20:00|8423.1|8420.1|8422.8|8419.8|8424.3|8421.3|8422.8|8419.8|5
1715311500000|2024-05-10 03:25:00|8423.3|8420.3|8422.8|8419.8|8424.3|8421.3|8422.8|8419.8|7
1715311800000|2024-05-10 03:30:00|8422.6|8419.6|8422.8|8419.8|8423.1|8420.1|8421.1|8418.1|36
1715312100000|2024-05-10 03:35:00|8423.6|8420.6|8422.3|8419.3|8424.1|8421.1|8422.3|8419.3|11
1715312400000|2024-05-10 03:40:00|8423.3|8420.3|8421.8|8418.8|8423.3|8420.3|8420.8|8417.8|8
1715312700000|2024-05-10 03:45:00|8421.3|8418.3|8421.8|8418.8|8421.8|8418.8|8420.8|8417.8|2
1715313000000|2024-05-10 03:50:00|8421.6|8418.6|8421.3|8418.3|8421.8|8418.8|8420.6|8417.6|5
1715313300000|2024-05-10 03:55:00|8421.6|8418.6|8422.3|8419.3|8422.8|8419.8|8420.3|8417.3|2
1715313600000|2024-05-10 04:00:00|8422.1|8419.1|8422.6|8419.6|8423.3|8420.3|8422.1|8419.1|4
1715313900000|2024-05-10 04:05:00|8422.8|8419.8|8421.8|8418.8|8423.3|8420.3|8421.8|8418.8|5
1715314200000|2024-05-10 04:10:00|8422.3|8419.3|8424.1|8421.1|8424.1|8421.1|8422.3|8419.3|8
1715314500000|2024-05-10 04:15:00|8424.3|8421.3|8424.3|8421.3|8424.6|8421.6|8424.3|8421.3|2
1715314800000|2024-05-10 04:20:00|8424.1|8421.1|8426.1|8423.1|8426.3|8423.3|8424.1|8421.1|4
1715315100000|2024-05-10 04:25:00|8426.3|8423.3|8424.3|8421.3|8426.3|8423.3|8424.3|8421.3|8
1715315400000|2024-05-10 04:30:00|8424.1|8421.1|8424.6|8421.6|8426.3|8423.3|8423.8|8420.8|14
1715315700000|2024-05-10 04:35:00|8425.1|8422.1|8425.1|8422.1|8426.3|8423.3|8424.8|8421.8|22
1715316000000|2024-05-10 04:40:00|8425.3|8422.3|8424.3|8421.3|8425.3|8422.3|8423.6|8420.6|17
1715316300000|2024-05-10 04:45:00|8424.1|8421.1|8424.6|8421.6|8424.6|8421.6|8423.6|8420.6|13
1715316600000|2024-05-10 04:50:00|8424.3|8421.3|8423.3|8420.3|8424.6|8421.6|8423.3|8420.3|11
1715316900000|2024-05-10 04:55:00|8423.1|8420.1|8422.8|8419.8|8424.3|8421.3|8422.8|8419.8|10
1715317200000|2024-05-10 05:00:00|8422.6|8419.6|8426.8|8423.8|8428.1|8425.1|8422.6|8419.6|56
1715317500000|2024-05-10 05:05:00|8426.6|8423.6|8426.6|8423.6|8427.3|8424.3|8425.8|8422.8|41
1715317800000|2024-05-10 05:10:00|8426.1|8423.1|8424.6|8421.6|8426.8|8423.8|8424.6|8421.6|56
1715318100000|2024-05-10 05:15:00|8424.8|8421.8|8423.8|8420.8|8425.3|8422.3|8423.6|8420.6|36
1715318400000|2024-05-10 05:20:00|8424.3|8421.3|8423.1|8420.1|8426.8|8423.8|8423.1|8420.1|61
1715318700000|2024-05-10 05:25:00|8423.8|8420.8|8422.3|8419.3|8424.3|8421.3|8422.1|8419.1|39
1715319000000|2024-05-10 05:30:00|8422.1|8419.1|8422.1|8419.1|8423.8|8420.8|8421.6|8418.6|30
1715319300000|2024-05-10 05:35:00|8422.3|8419.3|8421.3|8418.3|8422.8|8419.8|8421.1|8418.1|42
1715319600000|2024-05-10 05:40:00|8421.6|8418.6|8422.3|8419.3|8423.3|8420.3|8420.8|8417.8|24
1715319900000|2024-05-10 05:45:00|8422.8|8419.8|8419.8|8416.8|8423.3|8420.3|8419.8|8416.8|48
1715320200000|2024-05-10 05:50:00|8420.6|8417.6|8419.8|8416.8|8422.3|8419.3|8419.3|8416.3|90
1715320500000|2024-05-10 05:55:00|8420.6|8417.6|8419.3|8416.3|8420.8|8417.8|8418.6|8415.6|29
1715320800000|2024-05-10 06:00:00|8419.1|8416.1|8412.8|8410.8|8419.1|8416.1|8406.8|8404.8|219
1715321100000|2024-05-10 06:05:00|8412.3|8410.3|8406.8|8404.8|8413.6|8411.6|8406.3|8404.3|207
1715321400000|2024-05-10 06:10:00|8406.6|8404.6|8407.8|8405.8|8410.1|8408.1|8405.8|8403.8|174
1715321700000|2024-05-10 06:15:00|8408.1|8406.1|8404.6|8402.6|8408.1|8406.1|8403.1|8401.1|201
1715322000000|2024-05-10 06:20:00|8404.3|8402.3|8407.6|8405.6|8408.6|8406.6|8404.1|8402.1|288
1715322300000|2024-05-10 06:25:00|8407.1|8405.1|8405.1|8403.1|8407.3|8405.3|8403.3|8401.3|277
1715322600000|2024-05-10 06:30:00|8404.8|8402.8|8402.8|8400.8|8405.1|8403.1|8401.1|8399.1|88
1715322900000|2024-05-10 06:35:00|8402.6|8400.6|8402.8|8400.8|8403.8|8401.8|8401.3|8399.3|64
1715323200000|2024-05-10 06:40:00|8402.6|8400.6|8406.3|8404.3|8406.3|8404.3|8402.3|8400.3|157
1715323500000|2024-05-10 06:45:00|8406.1|8404.1|8403.3|8401.3|8406.3|8404.3|8401.1|8399.1|108
1715323800000|2024-05-10 06:50:00|8403.1|8401.1|8401.6|8399.6|8403.3|8401.3|8400.8|8398.8|107
1715324100000|2024-05-10 06:55:00|8401.3|8399.3|8404.3|8402.3|8406.1|8404.1|8398.8|8396.8|299
1715324400000|2024-05-10 07:00:00|8403.8|8402.8|8411.6|8410.6|8413.3|8412.3|8403.8|8402.8|2293
1715324700000|2024-05-10 07:05:00|8411.8|8410.8|8417.1|8416.1|8417.8|8416.8|8409.3|8408.3|1378
1715325000000|2024-05-10 07:10:00|8417.3|8416.3|8424.8|8423.8|8425.6|8424.6|8416.1|8415.1|892
1715325300000|2024-05-10 07:15:00|8424.6|8423.6|8425.6|8424.6|8426.1|8425.1|8419.8|8418.8|632
1715325600000|2024-05-10 07:20:00|8425.8|8424.8|8426.1|8425.1|8428.6|8427.6|8425.1|8424.1|445
1715325900000|2024-05-10 07:25:00|8426.3|8425.3|8421.8|8420.8|8427.6|8426.6|8421.6|8420.6|726
1715326200000|2024-05-10 07:30:00|8422.1|8421.1|8419.8|8418.8|8422.6|8421.6|8418.6|8417.6|817
1715326500000|2024-05-10 07:35:00|8419.6|8418.6|8421.1|8420.1|8421.6|8420.6|8417.3|8416.3|654
1715326800000|2024-05-10 07:40:00|8421.7|8420.7|8420.9|8419.9|8426.2|8425.2|8420.9|8419.9|545
1715327100000|2024-05-10 07:45:00|8420.7|8419.7|8424.2|8423.2|8424.4|8423.4|8418.7|8417.7|536
1715327400000|2024-05-10 07:50:00|8423.7|8422.7|8425.9|8424.9|8426.9|8425.9|8423.2|8422.2|441
1715327700000|2024-05-10 07:55:00|8425.7|8424.7|8427.7|8426.7|8431.2|8430.2|8424.9|8423.9|418
1715328000000|2024-05-10 08:00:00|8428.2|8427.2|8427.2|8426.2|8432.7|8431.7|8426.7|8425.7|601
1715328300000|2024-05-10 08:05:00|8426.7|8425.7|8423.4|8422.4|8427.2|8426.2|8419.7|8418.7|529
1715328600000|2024-05-10 08:10:00|8423.2|8422.2|8423.2|8422.2|8425.7|8424.7|8422.4|8421.4|434
1715328900000|2024-05-10 08:15:00|8422.7|8421.7|8426.2|8425.2|8426.7|8425.7|8422.7|8421.7|302
1715329200000|2024-05-10 08:20:00|8426.7|8425.7|8430.7|8429.7|8432.7|8431.7|8426.7|8425.7|325
1715329500000|2024-05-10 08:25:00|8430.9|8429.9|8429.2|8428.2|8431.2|8430.2|8428.9|8427.9|303
1715329800000|2024-05-10 08:30:00|8428.7|8427.7|8429.2|8428.2|8430.7|8429.7|8426.2|8425.2|363
1715330100000|2024-05-10 08:35:00|8428.9|8427.9|8431.7|8430.7|8432.2|8431.2|8428.7|8427.7|274
1715330400000|2024-05-10 08:40:00|8431.4|8430.4|8433.7|8432.7|8433.7|8432.7|8430.7|8429.7|736
1715330700000|2024-05-10 08:45:00|8433.2|8432.2|8432.2|8431.2|8433.7|8432.7|8430.9|8429.9|731
1715331000000|2024-05-10 08:50:00|8431.7|8430.7|8432.2|8431.2|8434.2|8433.2|8431.7|8430.7|513
1715331300000|2024-05-10 08:55:00|8432.4|8431.4|8439.4|8438.4|8439.7|8438.7|8430.7|8429.7|637
1715331600000|2024-05-10 09:00:00|8439.2|8438.2|8444.2|8443.2|8444.7|8443.7|8438.2|8437.2|585
1715331900000|2024-05-10 09:05:00|8443.7|8442.7|8442.2|8441.2|8446.7|8445.7|8440.9|8439.9|707
1715332200000|2024-05-10 09:10:00|8441.9|8440.9|8444.2|8443.2|8444.2|8443.2|8440.2|8439.2|544
1715332500000|2024-05-10 09:15:00|8444.7|8443.7|8442.2|8441.2|8446.7|8445.7|8441.7|8440.7|557
1715332800000|2024-05-10 09:20:00|8442.4|8441.4|8441.9|8440.9|8446.2|8445.2|8441.7|8440.7|352
1715333100000|2024-05-10 09:25:00|8441.7|8440.7|8444.9|8443.9|8446.7|8445.7|8440.7|8439.7|261
1715333400000|2024-05-10 09:30:00|8444.7|8443.7|8444.9|8443.9|8446.7|8445.7|8442.2|8441.2|296
1715333700000|2024-05-10 09:35:00|8445.2|8444.2|8447.9|8446.9|8448.7|8447.7|8444.2|8443.2|245
1715334000000|2024-05-10 09:40:00|8447.7|8446.7|8448.9|8447.9|8451.9|8450.9|8447.4|8446.4|446
1715334300000|2024-05-10 09:45:00|8448.7|8447.7|8451.7|8450.7|8451.9|8450.9|8448.7|8447.7|411
1715334600000|2024-05-10 09:50:00|8451.4|8450.4|8448.7|8447.7|8452.7|8451.7|8448.7|8447.7|579
1715334900000|2024-05-10 09:55:00|8449.2|8448.2|8450.7|8449.7|8451.7|8450.7|8448.2|8447.2|366
1715335200000|2024-05-10 10:00:00|8451.2|8450.2|8452.7|8451.7|8454.7|8453.7|8450.9|8449.9|401
1715335500000|2024-05-10 10:05:00|8452.4|8451.4|8452.7|8451.7|8455.7|8454.7|8452.2|8451.2|483
1715335800000|2024-05-10 10:10:00|8452.4|8451.4|8453.4|8452.4|8453.7|8452.7|8451.4|8450.4|331
1715336100000|2024-05-10 10:15:00|8453.2|8452.2|8454.7|8453.7|8457.2|8456.2|8452.7|8451.7|457
1715336400000|2024-05-10 10:20:00|8454.4|8453.4|8452.7|8451.7|8455.7|8454.7|8452.2|8451.2|341
1715336700000|2024-05-10 10:25:00|8453.2|8452.2|8451.2|8450.2|8453.2|8452.2|8449.7|8448.7|307
1715337000000|2024-05-10 10:30:00|8451.4|8450.4|8450.9|8449.9|8452.9|8451.9|8450.7|8449.7|151
1715337300000|2024-05-10 10:35:00|8450.7|8449.7|8447.2|8446.2|8450.9|8449.9|8446.7|8445.7|222
1715337600000|2024-05-10 10:40:00|8446.7|8445.7|8448.2|8447.2|8448.7|8447.7|8446.7|8445.7|150
1715337900000|2024-05-10 10:45:00|8447.9|8446.9|8448.2|8447.2|8450.7|8449.7|8447.7|8446.7|140
1715338200000|2024-05-10 10:50:00|8448.7|8447.7|8446.4|8445.4|8449.2|8448.2|8445.7|8444.7|299
1715338500000|2024-05-10 10:55:00|8446.2|8445.2|8446.2|8445.2|8447.7|8446.7|8445.2|8444.2|1715
1715338800000|2024-05-10 11:00:00|8445.7|8444.7|8444.2|8443.2|8447.2|8446.2|8443.4|8442.4|1687
1715339100000|2024-05-10 11:05:00|8443.7|8442.7|8439.9|8438.9|8443.9|8442.9|8438.7|8437.7|217
1715339400000|2024-05-10 11:10:00|8440.9|8439.9|8441.7|8440.7|8442.7|8441.7|8439.9|8438.9|174
1715339700000|2024-05-10 11:15:00|8441.9|8440.9|8440.4|8439.4|8442.2|8441.2|8440.2|8439.2|51
1715340000000|2024-05-10 11:20:00|8439.7|8438.7|8442.7|8441.7|8442.7|8441.7|8438.7|8437.7|394
1715340300000|2024-05-10 11:25:00|8442.2|8441.2|8445.2|8444.2|8445.2|8444.2|8442.2|8441.2|159
1715340600000|2024-05-10 11:30:00|8444.9|8443.9|8447.7|8446.7|8448.9|8447.9|8444.7|8443.7|224
1715340900000|2024-05-10 11:35:00|8447.2|8446.2|8445.4|8444.4|8448.7|8447.7|8445.4|8444.4|147
1715341200000|2024-05-10 11:40:00|8445.3|8444.3|8449.8|8448.8|8451.6|8450.6|8445.1|8444.1|357
1715341500000|2024-05-10 11:45:00|8450.1|8449.1|8452.3|8451.3|8453.1|8452.1|8450.1|8449.1|173
1715341800000|2024-05-10 11:50:00|8452.6|8451.6|8449.8|8448.8|8452.6|8451.6|8448.6|8447.6|190
1715342100000|2024-05-10 11:55:00|8450.1|8449.1|8446.6|8445.6|8450.1|8449.1|8446.6|8445.6|163
1715342400000|2024-05-10 12:00:00|8446.1|8445.1|8447.1|8446.1|8447.6|8446.6|8443.6|8442.6|352
1715342700000|2024-05-10 12:05:00|8447.3|8446.3|8445.3|8444.3|8447.6|8446.6|8443.6|8442.6|210
1715343000000|2024-05-10 12:10:00|8445.6|8444.6|8449.1|8448.1|8449.6|8448.6|8445.6|8444.6|343
1715343300000|2024-05-10 12:15:00|8448.6|8447.6|8445.6|8444.6|8449.6|8448.6|8445.3|8444.3|197
1715343600000|2024-05-10 12:20:00|8445.3|8444.3|8447.3|8446.3|8447.3|8446.3|8444.1|8443.1|185
1715343900000|2024-05-10 12:25:00|8447.8|8446.8|8446.6|8445.6|8449.3|8448.3|8446.1|8445.1|334
1715344200000|2024-05-10 12:30:00|8446.1|8445.1|8447.6|8446.6|8448.3|8447.3|8444.6|8443.6|552
1715344500000|2024-05-10 12:35:00|8447.1|8446.1|8444.1|8443.1|8448.8|8447.8|8444.1|8443.1|428
1715344800000|2024-05-10 12:40:00|8444.6|8443.6|8447.6|8446.6|8447.6|8446.6|8443.1|8442.1|391
1715345100000|2024-05-10 12:45:00|8447.3|8446.3|8445.3|8444.3|8447.3|8446.3|8444.8|8443.8|446
1715345400000|2024-05-10 12:50:00|8445.6|8444.6|8441.6|8440.6|8445.8|8444.8|8441.1|8440.1|853
1715345700000|2024-05-10 12:55:00|8441.8|8440.8|8442.1|8441.1|8443.1|8442.1|8439.6|8438.6|609
1715346000000|2024-05-10 13:00:00|8441.8|8440.8|8442.6|8441.6|8443.6|8442.6|8441.6|8440.6|436
1715346300000|2024-05-10 13:05:00|8442.3|8441.3|8444.1|8443.1|8444.1|8443.1|8441.1|8440.1|559
1715346600000|2024-05-10 13:10:00|8443.8|8442.8|8444.1|8443.1|8444.8|8443.8|8442.6|8441.6|287
1715346900000|2024-05-10 13:15:00|8443.6|8442.6|8440.1|8439.1|8443.8|8442.8|8439.6|8438.6|393
1715347200000|2024-05-10 13:20:00|8440.3|8439.3|8441.6|8440.6|8441.6|8440.6|8438.6|8437.6|547
1715347500000|2024-05-10 13:25:00|8441.8|8440.8|8444.1|8443.1|8444.3|8443.3|8441.6|8440.6|371
1715347800000|2024-05-10 13:30:00|8443.6|8442.6|8440.1|8439.1|8445.3|8444.3|8439.6|8438.6|1114
1715348100000|2024-05-10 13:35:00|8440.6|8439.6|8437.3|8436.3|8442.1|8441.1|8436.6|8435.6|665
1715348400000|2024-05-10 13:40:00|8437.6|8436.6|8435.8|8434.8|8437.6|8436.6|8432.8|8431.8|793
1715348700000|2024-05-10 13:45:00|8435.6|8434.6|8432.6|8431.6|8436.6|8435.6|8432.6|8431.6|573
1715349000000|2024-05-10 13:50:00|8433.1|8432.1|8435.6|8434.6|8436.1|8435.1|8433.1|8432.1|418
1715349300000|2024-05-10 13:55:00|8435.3|8434.3|8435.8|8434.8|8436.1|8435.1|8433.1|8432.1|463
1715349600000|2024-05-10 14:00:00|8433.3|8432.3|8433.3|8432.3|8434.3|8433.3|8429.1|8428.1|873
1715349900000|2024-05-10 14:05:00|8433.6|8432.6|8438.1|8437.1|8438.8|8437.8|8433.1|8432.1|634
1715350200000|2024-05-10 14:10:00|8438.3|8437.3|8438.7|8437.7|8440|8439|8436.6|8435.6|482
1715350500000|2024-05-10 14:15:00|8438.9|8437.9|8438.2|8437.2|8439.7|8438.7|8437.2|8436.2|374
1715350800000|2024-05-10 14:20:00|8437.9|8436.9|8437.2|8436.2|8438.2|8437.2|8432.9|8431.9|511
1715351100000|2024-05-10 14:25:00|8436.9|8435.9|8438.7|8437.7|8438.7|8437.7|8436.2|8435.2|967
1715351400000|2024-05-10 14:30:00|8439.4|8438.4|8441.2|8440.2|8441.7|8440.7|8437.9|8436.9|522
1715351700000|2024-05-10 14:35:00|8441.4|8440.4|8440.2|8439.2|8442.2|8441.2|8439.2|8438.2|343
1715352000000|2024-05-10 14:40:00|8439.7|8438.7|8443.4|8442.4|8443.4|8442.4|8438.4|8437.4|390
1715352300000|2024-05-10 14:45:00|8443.2|8442.2|8440.2|8439.2|8443.4|8442.4|8439.9|8438.9|261
1715352600000|2024-05-10 14:50:00|8439.7|8438.7|8437.7|8436.7|8441.7|8440.7|8437.2|8436.2|384
1715352900000|2024-05-10 14:55:00|8437.9|8436.9|8438.7|8437.7|8440.7|8439.7|8437.4|8436.4|299
1715353200000|2024-05-10 15:00:00|8439.2|8438.2|8436.2|8435.2|8439.2|8438.2|8434.9|8433.9|502
1715353500000|2024-05-10 15:05:00|8435.7|8434.7|8438.2|8437.2|8439.7|8438.7|8434.7|8433.7|634
1715353800000|2024-05-10 15:10:00|8438.4|8437.4|8437.7|8436.7|8440.2|8439.2|8437.2|8436.2|461
1715354100000|2024-05-10 15:15:00|8437.4|8436.4|8440.2|8439.2|8440.2|8439.2|8436.2|8435.2|456
1715354400000|2024-05-10 15:20:00|8440.4|8439.4|8441.7|8440.7|8442.4|8441.4|8439.7|8438.7|1122
1715354700000|2024-05-10 15:25:00|8441.9|8440.9|8439.7|8437.7|8442.7|8441.7|8439.7|8437.7|2461
1715355000000|2024-05-10 15:30:00|8440.2|8438.2|8433.9|8431.9|8440.7|8438.7|8433.2|8431.2|5395
1715355300000|2024-05-10 15:35:00|8434.2|8432.2|8432.7|8430.7|8434.2|8432.2|8431.2|8429.2|1478
1715355600000|2024-05-10 15:40:00|8433.2|8431.2|8430.2|8428.2|8433.2|8431.2|8429.7|8427.7|702
1715355900000|2024-05-10 15:45:00|8430.7|8428.7|8430.2|8428.2|8432.2|8430.2|8429.9|8427.9|560
1715356200000|2024-05-10 15:50:00|8429.9|8427.9|8428.2|8426.2|8430.4|8428.4|8427.7|8425.7|430
1715356500000|2024-05-10 15:55:00|8428.4|8426.4|8428.2|8426.2|8428.7|8426.7|8427.7|8425.7|299
1715356800000|2024-05-10 16:00:00|8427.9|8425.9|8426.2|8424.2|8427.9|8425.9|8424.2|8422.2|314
1715357100000|2024-05-10 16:05:00|8426.7|8424.7|8428.2|8426.2|8428.4|8426.4|8425.9|8423.9|338
1715357400000|2024-05-10 16:10:00|8427.7|8425.7|8428.2|8426.2|8428.7|8426.7|8427.2|8425.2|171
1715357700000|2024-05-10 16:15:00|8428.4|8426.4|8425.7|8423.7|8428.7|8426.7|8425.7|8423.7|151
1715358000000|2024-05-10 16:20:00|8425.4|8423.4|8426.2|8424.2|8426.9|8424.9|8425.2|8423.2|155
1715358300000|2024-05-10 16:25:00|8426.7|8424.7|8424.7|8422.7|8426.7|8424.7|8423.7|8421.7|153
1715358600000|2024-05-10 16:30:00|8424.9|8422.9|8424.7|8422.7|8425.7|8423.7|8424.2|8422.2|53
1715358900000|2024-05-10 16:35:00|8424.9|8422.9|8424.7|8422.7|8425.7|8423.7|8423.7|8421.7|157
1715359200000|2024-05-10 16:40:00|8424.9|8422.9|8423.7|8421.7|8425.2|8423.2|8423.7|8421.7|153
1715359500000|2024-05-10 16:45:00|8423.9|8421.9|8425.2|8423.2|8425.2|8423.2|8423.7|8421.7|100
1715359800000|2024-05-10 16:50:00|8425.7|8423.7|8424.2|8422.2|8425.7|8423.7|8423.7|8421.7|88
1715360100000|2024-05-10 16:55:00|8423.9|8421.9|8422.9|8420.9|8424.2|8422.2|8422.7|8420.7|106
1715360400000|2024-05-10 17:00:00|8422.7|8420.7|8421.2|8419.2|8422.7|8420.7|8421.2|8419.2|169
1715360700000|2024-05-10 17:05:00|8421.4|8419.4|8418.4|8416.4|8421.7|8419.7|8418.2|8416.2|155
1715361000000|2024-05-10 17:10:00|8418.2|8416.2|8418.7|8416.7|8419.2|8417.2|8417.7|8415.7|123
1715361300000|2024-05-10 17:15:00|8419.2|8417.2|8419.2|8417.2|8419.7|8417.7|8418.4|8416.4|115
1715361600000|2024-05-10 17:20:00|8419.4|8417.4|8418.7|8416.7|8419.7|8417.7|8417.9|8415.9|84
1715361900000|2024-05-10 17:25:00|8418.2|8416.2|8419.4|8417.4|8419.4|8417.4|8417.7|8415.7|120
1715362200000|2024-05-10 17:30:00|8419.7|8417.7|8419.7|8417.7|8420.7|8418.7|8419.2|8417.2|80
1715362500000|2024-05-10 17:35:00|8419.4|8417.4|8420.2|8418.2|8420.7|8418.7|8419.2|8417.2|81
1715362800000|2024-05-10 17:40:00|8419.9|8417.9|8418.9|8416.9|8419.9|8417.9|8418.7|8416.7|55
1715363100000|2024-05-10 17:45:00|8419.2|8417.2|8420.7|8418.7|8420.9|8418.9|8418.7|8416.7|92
1715363400000|2024-05-10 17:50:00|8421.2|8419.2|8421.2|8419.2|8421.7|8419.7|8420.7|8418.7|81
1715363700000|2024-05-10 17:55:00|8420.7|8418.7|8421.9|8419.9|8422.2|8420.2|8420.2|8418.2|90
1715364000000|2024-05-10 18:00:00|8422.2|8420.2|8419.2|8417.2|8422.2|8420.2|8419.2|8417.2|77
1715364300000|2024-05-10 18:05:00|8419.7|8417.7|8420.2|8418.2|8420.2|8418.2|8418.9|8416.9|116
1715364600000|2024-05-10 18:10:00|8419.9|8417.9|8419.2|8417.2|8420.2|8418.2|8419.2|8417.2|42
1715364900000|2024-05-10 18:15:00|8418.9|8416.9|8420.7|8418.7|8421.2|8419.2|8418.7|8416.7|78
1715365200000|2024-05-10 18:20:00|8420.4|8418.4|8419.2|8417.2|8420.4|8418.4|8418.7|8416.7|46
1715365500000|2024-05-10 18:25:00|8418.9|8416.9|8419.7|8417.7|8419.7|8417.7|8418.4|8416.4|54
1715365800000|2024-05-10 18:30:00|8419.2|8417.2|8418.7|8416.7|8419.7|8417.7|8417.7|8415.7|111
1715366100000|2024-05-10 18:35:00|8418.2|8416.2|8416.7|8414.7|8418.7|8416.7|8416.7|8414.7|108
1715366400000|2024-05-10 18:40:00|8416.9|8414.9|8418.7|8416.7|8418.7|8416.7|8416.7|8414.7|95
1715366700000|2024-05-10 18:45:00|8418.4|8416.4|8418.7|8416.7|8419.2|8417.2|8417.9|8415.9|63
1715367000000|2024-05-10 18:50:00|8418.4|8416.4|8419.7|8417.7|8419.7|8417.7|8418.2|8416.2|72
1715367300000|2024-05-10 18:55:00|8419.2|8417.2|8420.7|8418.7|8420.7|8418.7|8419.2|8417.2|106
1715367600000|2024-05-10 19:00:00|8420.2|8418.2|8421.2|8419.2|8421.2|8419.2|8418.7|8416.7|84
1715367900000|2024-05-10 19:05:00|8420.9|8418.9|8421.7|8419.7|8422.2|8420.2|8420.2|8418.2|113
1715368200000|2024-05-10 19:10:00|8422.2|8420.2|8423.7|8421.7|8424.7|8422.7|8421.7|8419.7|142
1715368500000|2024-05-10 19:15:00|8423.9|8421.9|8426.2|8424.2|8426.2|8424.2|8423.9|8421.9|105
1715368800000|2024-05-10 19:20:00|8425.7|8423.7|8425.2|8423.2|8425.7|8423.7|8424.2|8422.2|212
1715369100000|2024-05-10 19:25:00|8425.7|8423.7|8427.2|8425.2|8427.2|8425.2|8425.2|8423.2|176
1715369400000|2024-05-10 19:30:00|8427.7|8425.7|8426.7|8424.7|8427.7|8425.7|8425.4|8423.4|194
1715369700000|2024-05-10 19:35:00|8426.9|8424.9|8426.2|8424.2|8427.2|8425.2|8425.2|8423.2|167
1715370000000|2024-05-10 19:40:00|8425.9|8423.9|8422.2|8420.2|8425.9|8423.9|8422.2|8420.2|275
1715370300000|2024-05-10 19:45:00|8422.4|8420.4|8421.7|8419.7|8423.2|8421.2|8421.7|8419.7|171
1715370600000|2024-05-10 19:50:00|8422.2|8420.2|8426.2|8424.2|8426.7|8424.7|8421.2|8419.2|390
1715370900000|2024-05-10 19:55:00|8426.4|8424.4|8424.3|8420.3|8426.7|8424.7|8421.2|8419.2|661
1715371200000|2024-05-10 20:00:00|8424.1|8420.1|8422|8418|8424.1|8420.1|8420.5|8416.5|0
1715371500000|2024-05-10 20:05:00|8422.3|8418.3|8422.6|8418.6|8422.9|8418.9|8421.5|8417.5|0
1715371800000|2024-05-10 20:10:00|8422.9|8418.9|8422.5|8418.5|8423.5|8419.5|8422.5|8418.5|0
1715372100000|2024-05-10 20:15:00|8422.6|8418.6|8421.5|8417.5|8422.9|8418.9|8421.5|8417.5|0
1715372400000|2024-05-10 20:20:00|8421.7|8417.7|8422|8418|8422.5|8418.5|8421.5|8417.5|0
1715372700000|2024-05-10 20:25:00|8421.9|8417.9|8421.5|8417.5|8422.1|8418.1|8421.5|8417.5|0
1715373000000|2024-05-10 20:30:00|8421.4|8417.4|8422.8|8418.8|8423.2|8419.2|8421.2|8417.2|0
1715373300000|2024-05-10 20:35:00|8422.9|8418.9|8422.6|8418.6|8423.4|8419.4|8422.4|8418.4|0
1715373600000|2024-05-10 20:40:00|8422.7|8418.7|8423|8419|8423.2|8419.2|8422|8418|0
1715373900000|2024-05-10 20:45:00|8422.9|8418.9|8423.6|8419.6|8423.6|8419.6|8422.4|8418.4|0
1715374200000|2024-05-10 20:50:00|8423.5|8419.5|8423.5|8419.5|8424|8420|8423.2|8419.2|0
1715374500000|2024-05-10 20:55:00|8423.7|8419.7|8422.8|8418.8|8424|8420|8422|8418|0
1715551200000|2024-05-12 22:00:00|8423.9|8419.9|8424.7|8420.7|8424.9|8420.9|8423.5|8419.5|0
1715551500000|2024-05-12 22:05:00|8424.6|8420.6|8422.4|8418.4|8424.7|8420.7|8422.1|8418.1|0
1715551800000|2024-05-12 22:10:00|8422.5|8418.5|8422.8|8418.8|8423.2|8419.2|8422.4|8418.4|0
1715552100000|2024-05-12 22:15:00|8422.9|8418.9|8425.3|8421.3|8425.3|8421.3|8422.9|8418.9|0
1715552400000|2024-05-12 22:20:00|8425.4|8421.4|8426.3|8422.3|8426.3|8422.3|8425.4|8421.4|0
1715552700000|2024-05-12 22:25:00|8426.2|8422.2|8426.3|8422.3|8426.4|8422.4|8425.8|8421.8|0
1715553000000|2024-05-12 22:30:00|8426.4|8422.4|8428.1|8424.1|8428.1|8424.1|8426.4|8422.4|0
1715553300000|2024-05-12 22:35:00|8428.3|8424.3|8429.8|8425.8|8430.3|8426.3|8427.9|8423.9|0
1715553600000|2024-05-12 22:40:00|8429.7|8425.7|8429.5|8425.5|8430.1|8426.1|8429.3|8425.3|0
1715553900000|2024-05-12 22:45:00|8429.4|8425.4|8429.5|8425.5|8429.7|8425.7|8429.1|8425.1|0
1715554200000|2024-05-12 22:50:00|8429.4|8425.4|8429.5|8425.5|8429.9|8425.9|8429.3|8425.3|0
1715554500000|2024-05-12 22:55:00|8429.6|8425.6|8429.5|8425.5|8429.9|8425.9|8428.9|8424.9|0
1715554800000|2024-05-12 23:00:00|8431.9|8427.9|8432|8428|8432.3|8428.3|8430.9|8426.9|0
1715555100000|2024-05-12 23:05:00|8432.1|8428.1|8432.6|8428.6|8433.2|8429.2|8432.1|8428.1|0
1715555400000|2024-05-12 23:10:00|8432.5|8428.5|8432|8428|8432.6|8428.6|8432|8428|0
1715555700000|2024-05-12 23:15:00|8429.3|8425.3|8429.6|8425.6|8429.7|8425.7|8429.1|8425.1|0
1715556000000|2024-05-12 23:20:00|8429.5|8425.5|8429.7|8425.7|8430|8426|8429.4|8425.4|0
1715556300000|2024-05-12 23:25:00|8429.8|8425.8|8429.9|8425.9|8430.5|8426.5|8429.7|8425.7|0
1715556600000|2024-05-12 23:30:00|8429.8|8425.8|8429.7|8425.7|8429.9|8425.9|8429.1|8425.1|0
1715556900000|2024-05-12 23:35:00|8429.8|8425.8|8429.6|8425.6|8429.9|8425.9|8429.4|8425.4|0
1715557200000|2024-05-12 23:40:00|8429.7|8425.7|8429.4|8425.4|8429.7|8425.7|8429.4|8425.4|0
1715557500000|2024-05-12 23:45:00|8429.1|8425.1|8428.7|8424.7|8429.7|8425.7|8428.4|8424.4|0
1715557800000|2024-05-12 23:50:00|8428.6|8424.6|8428.1|8424.1|8428.6|8424.6|8427.9|8423.9|0
1715558100000|2024-05-12 23:55:00|8428|8424|8428.1|8424.1|8428.4|8424.4|8427.9|8423.9|0
1715558400000|2024-05-13 00:00:00|8428.2|8424.2|8428.6|8425.6|8428.6|8425.6|8420.1|8417.1|293
1715558700000|2024-05-13 00:05:00|8428.4|8425.4|8429.6|8426.6|8429.6|8426.6|8427.4|8424.4|86
1715559000000|2024-05-13 00:10:00|8429.9|8426.9|8434.1|8431.1|8434.4|8431.4|8429.9|8426.9|85
1715559300000|2024-05-13 00:15:00|8434.4|8431.4|8425.1|8422.1|8434.6|8431.6|8424.9|8421.9|91
1715559600000|2024-05-13 00:20:00|8425.4|8422.4|8424.9|8421.9|8426.9|8423.9|8424.4|8421.4|55
1715559900000|2024-05-13 00:25:00|8424.6|8421.6|8426.1|8423.1|8426.1|8423.1|8423.9|8420.9|9
1715560200000|2024-05-13 00:30:00|8425.9|8422.9|8423.6|8420.6|8425.9|8422.9|8423.4|8420.4|34
1715560500000|2024-05-13 00:35:00|8423.9|8420.9|8425.9|8422.9|8426.6|8423.6|8423.4|8420.4|20
1715560800000|2024-05-13 00:40:00|8425.4|8422.4|8424.6|8421.6|8427.6|8424.6|8424.1|8421.1|11
1715561100000|2024-05-13 00:45:00|8424.9|8421.9|8427.1|8424.1|8428.6|8425.6|8424.9|8421.9|11
1715561400000|2024-05-13 00:50:00|8426.9|8423.9|8428.4|8425.4|8428.4|8425.4|8426.4|8423.4|13
1715561700000|2024-05-13 00:55:00|8428.6|8425.6|8426.6|8423.6|8428.6|8425.6|8426.6|8423.6|27
1715562000000|2024-05-13 01:00:00|8426.9|8423.9|8426.4|8423.4|8427.6|8424.6|8424.6|8421.6|13
1715562300000|2024-05-13 01:05:00|8426.9|8423.9|8425.6|8422.6|8427.4|8424.4|8425.6|8422.6|1
1715562600000|2024-05-13 01:10:00|8426.1|8423.1|8425.6|8422.6|8427.1|8424.1|8425.4|8422.4|0
1715562900000|2024-05-13 01:15:00|8425.1|8422.1|8422.1|8419.1|8425.1|8422.1|8421.6|8418.6|8
1715563200000|2024-05-13 01:20:00|8422.4|8419.4|8422.6|8419.6|8424.6|8421.6|8422.1|8419.1|15
1715563500000|2024-05-13 01:25:00|8423.9|8420.9|8420.9|8417.9|8424.1|8421.1|8420.4|8417.4|11
1715563800000|2024-05-13 01:30:00|8420.6|8417.6|8423.6|8420.6|8424.4|8421.4|8420.6|8417.6|13
1715564100000|2024-05-13 01:35:00|8423.9|8420.9|8424.1|8421.1|8424.6|8421.6|8423.1|8420.1|0
1715564400000|2024-05-13 01:40:00|8424.4|8421.4|8423.6|8420.6|8424.9|8421.9|8423.6|8420.6|0
1715564700000|2024-05-13 01:45:00|8424.1|8421.1|8424.4|8421.4|8424.9|8421.9|8424.1|8421.1|0
1715565000000|2024-05-13 01:50:00|8424.9|8421.9|8423.1|8420.1|8424.9|8421.9|8423.1|8420.1|3
1715565300000|2024-05-13 01:55:00|8423.6|8420.6|8424.6|8421.6|8425.4|8422.4|8421.4|8418.4|19
1715565600000|2024-05-13 02:00:00|8424.4|8421.4|8422.6|8419.6|8424.4|8421.4|8422.6|8419.6|1
1715565900000|2024-05-13 02:05:00|8422.1|8419.1|8422.6|8419.6|8422.6|8419.6|8422.1|8419.1|3
1715566200000|2024-05-13 02:10:00|8422.9|8419.9|8423.4|8420.4|8423.6|8420.6|8422.6|8419.6|0
1715566500000|2024-05-13 02:15:00|8423.9|8420.9|8423.1|8420.1|8424.4|8421.4|8422.9|8419.9|17
1715566800000|2024-05-13 02:20:00|8422.9|8419.9|8423.4|8420.4|8424.4|8421.4|8422.9|8419.9|8
1715567100000|2024-05-13 02:25:00|8423.6|8420.6|8422.4|8419.4|8425.1|8422.1|8422.1|8419.1|14
1715567400000|2024-05-13 02:30:00|8422.9|8419.9|8424.6|8421.6|8424.9|8421.9|8422.9|8419.9|0
1715567700000|2024-05-13 02:35:00|8424.4|8421.4|8425.1|8422.1|8425.6|8422.6|8423.4|8420.4|6
1715568000000|2024-05-13 02:40:00|8425.4|8422.4|8425.9|8422.9|8425.9|8422.9|8424.1|8421.1|1
1715568300000|2024-05-13 02:45:00|8426.1|8423.1|8426.6|8423.6|8426.9|8423.9|8425.9|8422.9|6
1715568600000|2024-05-13 02:50:00|8426.4|8423.4|8424.9|8421.9|8426.6|8423.6|8424.6|8421.6|11
1715568900000|2024-05-13 02:55:00|8425.4|8422.4|8424.9|8421.9|8425.4|8422.4|8424.9|8421.9|0
1715569200000|2024-05-13 03:00:00|8424.1|8421.1|8423.1|8420.1|8424.1|8421.1|8423.1|8420.1|9
1715569500000|2024-05-13 03:05:00|8423.4|8420.4|8424.6|8421.6|8425.1|8422.1|8423.4|8420.4|15
1715569800000|2024-05-13 03:10:00|8424.1|8421.1|8424.1|8421.1|8424.4|8421.4|8423.1|8420.1|3
1715570100000|2024-05-13 03:15:00|8423.6|8420.6|8424.1|8421.1|8424.1|8421.1|8423.1|8420.1|6
1715570400000|2024-05-13 03:20:00|8425.1|8422.1|8426.1|8423.1|8427.4|8424.4|8425.1|8422.1|22
1715570700000|2024-05-13 03:25:00|8426.4|8423.4|8427.6|8424.6|8428.1|8425.1|8426.1|8423.1|7
1715571000000|2024-05-13 03:30:00|8427.9|8424.9|8427.4|8424.4|8428.4|8425.4|8426.6|8423.6|23
1715571300000|2024-05-13 03:35:00|8427.1|8424.1|8428.1|8425.1|8428.6|8425.6|8426.6|8423.6|26
1715571600000|2024-05-13 03:40:00|8427.9|8424.9|8427.4|8424.4|8427.9|8424.9|8426.6|8423.6|17
1715571900000|2024-05-13 03:45:00|8427.9|8424.9|8427.4|8424.4|8428.1|8425.1|8427.1|8424.1|5
1715572200000|2024-05-13 03:50:00|8427.1|8424.1|8426.1|8423.1|8427.6|8424.6|8425.6|8422.6|1
1715572500000|2024-05-13 03:55:00|8425.9|8422.9|8426.9|8423.9|8426.9|8423.9|8425.9|8422.9|3
1715572800000|2024-05-13 04:00:00|8426.6|8423.6|8426.6|8423.6|8427.1|8424.1|8426.1|8423.1|1
1715573100000|2024-05-13 04:05:00|8426.1|8423.1|8424.6|8421.6|8426.1|8423.1|8424.6|8421.6|2
1715573400000|2024-05-13 04:10:00|8424.4|8421.4|8423.4|8420.4|8424.4|8421.4|8423.4|8420.4|3
1715573700000|2024-05-13 04:15:00|8423.6|8420.6|8424.1|8421.1|8424.6|8421.6|8423.6|8420.6|2
1715574000000|2024-05-13 04:20:00|8423.9|8420.9|8424.1|8421.1|8424.9|8421.9|8423.4|8420.4|17
1715574300000|2024-05-13 04:25:00|8423.9|8420.9|8423.6|8420.6|8424.9|8421.9|8423.6|8420.6|12
1715574600000|2024-05-13 04:30:00|8423.4|8420.4|8424.4|8421.4|8424.4|8421.4|8422.6|8419.6|25
1715574900000|2024-05-13 04:35:00|8424.1|8421.1|8423.6|8420.6|8424.1|8421.1|8423.1|8420.1|10
1715575200000|2024-05-13 04:40:00|8423.9|8420.9|8424.4|8421.4|8424.4|8421.4|8423.9|8420.9|5
1715575500000|2024-05-13 04:45:00|8424.6|8421.6|8425.1|8422.1|8425.1|8422.1|8424.4|8421.4|10
1715575800000|2024-05-13 04:50:00|8425.4|8422.4|8426.1|8423.1|8426.6|8423.6|8425.1|8422.1|3
1715576100000|2024-05-13 04:55:00|8426.4|8423.4|8427.1|8424.1|8427.6|8424.6|8425.1|8422.1|12
1715576400000|2024-05-13 05:00:00|8427.4|8424.4|8427.6|8424.6|8428.1|8425.1|8426.4|8423.4|22
1715576700000|2024-05-13 05:05:00|8427.4|8424.4|8426.1|8423.1|8427.9|8424.9|8426.1|8423.1|19
1715577000000|2024-05-13 05:10:00|8425.9|8422.9|8426.1|8423.1|8426.9|8423.9|8425.1|8422.1|18
1715577300000|2024-05-13 05:15:00|8426.4|8423.4|8427.1|8424.1|8427.6|8424.6|8426.4|8423.4|4
1715577600000|2024-05-13 05:20:00|8427.6|8424.6|8426.1|8423.1|8428.4|8425.4|8426.1|8423.1|6
1715577900000|2024-05-13 05:25:00|8425.9|8422.9|8427.6|8424.6|8427.9|8424.9|8425.6|8422.6|28
1715578200000|2024-05-13 05:30:00|8428.1|8425.1|8426.6|8423.6|8428.1|8425.1|8426.4|8423.4|10
1715578500000|2024-05-13 05:35:00|8426.4|8423.4|8426.6|8423.6|8427.4|8424.4|8425.6|8422.6|0
1715578800000|2024-05-13 05:40:00|8426.9|8423.9|8425.9|8422.9|8427.9|8424.9|8425.9|8422.9|35
1715579100000|2024-05-13 05:45:00|8426.1|8423.1|8428.4|8425.4|8429.1|8426.1|8425.6|8422.6|15
1715579400000|2024-05-13 05:50:00|8428.6|8425.6|8426.9|8423.9|8429.4|8426.4|8426.9|8423.9|7
1715579700000|2024-05-13 05:55:00|8427.1|8424.1|8428.6|8425.6|8428.6|8425.6|8426.6|8423.6|9
1715580000000|2024-05-13 06:00:00|8428.9|8425.9|8430.4|8428.4|8430.9|8428.9|8428.4|8425.9|96
1715580300000|2024-05-13 06:05:00|8429.6|8427.6|8429.6|8427.6|8431.1|8429.1|8428.1|8426.1|121
1715580600000|2024-05-13 06:10:00|8429.4|8427.4|8430.4|8428.4|8430.4|8428.4|8427.9|8425.9|42
1715580900000|2024-05-13 06:15:00|8430.1|8428.1|8430.1|8428.1|8431.6|8429.6|8428.9|8426.9|99
1715581200000|2024-05-13 06:20:00|8429.9|8427.9|8430.9|8428.9|8431.4|8429.4|8429.9|8427.9|20
1715581500000|2024-05-13 06:25:00|8431.4|8429.4|8427.4|8425.4|8431.4|8429.4|8427.1|8425.1|172
1715581800000|2024-05-13 06:30:00|8427.1|8425.1|8426.1|8424.1|8427.9|8425.9|8424.9|8422.9|125
1715582100000|2024-05-13 06:35:00|8425.9|8423.9|8429.6|8427.6|8430.1|8428.1|8425.9|8423.9|133
1715582400000|2024-05-13 06:40:00|8429.4|8427.4|8429.4|8427.4|8429.9|8427.9|8428.6|8426.6|42
1715582700000|2024-05-13 06:45:00|8429.1|8427.1|8427.1|8425.1|8430.4|8428.4|8426.9|8424.9|147
1715583000000|2024-05-13 06:50:00|8427.4|8425.4|8426.6|8424.6|8427.9|8425.9|8425.9|8423.9|288
1715583300000|2024-05-13 06:55:00|8426.4|8424.4|8426.9|8424.9|8429.4|8427.4|8425.4|8423.4|151
1715583600000|2024-05-13 07:00:00|8426.4|8425.4|8433.9|8432.9|8435.6|8434.6|8425.4|8424.4|2291
1715583900000|2024-05-13 07:05:00|8433.6|8432.6|8436.9|8435.9|8440.4|8439.4|8433.6|8432.6|1361
1715584200000|2024-05-13 07:10:00|8437.1|8436.1|8441.1|8440.1|8444.4|8443.4|8436.1|8435.1|753
1715584500000|2024-05-13 07:15:00|8441.4|8440.4|8439.4|8438.4|8443.4|8442.4|8437.1|8436.1|656
1715584800000|2024-05-13 07:20:00|8439.6|8438.6|8443.9|8442.9|8443.9|8442.9|8438.9|8437.9|364
1715585100000|2024-05-13 07:25:00|8442.9|8441.9|8445.4|8444.4|8445.9|8444.9|8439.4|8438.4|425
1715585400000|2024-05-13 07:30:00|8444.4|8443.4|8445.9|8444.9|8449.1|8448.1|8443.4|8442.4|684
1715585700000|2024-05-13 07:35:00|8445.4|8444.4|8441.4|8440.4|8445.9|8444.9|8440.9|8439.9|509
1715586000000|2024-05-13 07:40:00|8440.9|8439.9|8443.6|8442.6|8444.4|8443.4|8439.9|8438.9|394
1715586300000|2024-05-13 07:45:00|8443.9|8442.9|8440.2|8439.2|8443.9|8442.9|8439.9|8438.9|393
1715586600000|2024-05-13 07:50:00|8439.9|8438.9|8445.2|8444.2|8445.7|8444.7|8439.7|8438.7|374
1715586900000|2024-05-13 07:55:00|8444.7|8443.7|8444.9|8443.9|8446.7|8445.7|8443.7|8442.7|278
1715587200000|2024-05-13 08:00:00|8444.7|8443.7|8443.2|8442.2|8446.7|8445.7|8443.2|8442.2|336
1715587500000|2024-05-13 08:05:00|8443.7|8442.7|8440.2|8439.2|8444.4|8443.4|8440.2|8439.2|446
1715587800000|2024-05-13 08:10:00|8439.7|8438.7|8436.7|8435.7|8440.2|8439.2|8436.2|8435.2|424
1715588100000|2024-05-13 08:15:00|8435.7|8434.7|8430.7|8429.7|8435.7|8434.7|8429.7|8428.7|941
1715588400000|2024-05-13 08:20:00|8430.4|8429.4|8436.7|8435.7|8438.2|8437.2|8430.4|8429.4|473
1715588700000|2024-05-13 08:25:00|8437.2|8436.2|8440.7|8439.7|8440.7|8439.7|8436.2|8435.2|217
1715589000000|2024-05-13 08:30:00|8440.4|8439.4|8438.4|8437.4|8441.7|8440.7|8438.2|8437.2|195
1715589300000|2024-05-13 08:35:00|8438.2|8437.2|8437.2|8436.2|8439.4|8438.4|8436.2|8435.2|188
1715589600000|2024-05-13 08:40:00|8436.7|8435.7|8437.2|8436.2|8439.4|8438.4|8436.2|8435.2|174
1715589900000|2024-05-13 08:45:00|8436.7|8435.7|8435.2|8434.2|8437.2|8436.2|8434.7|8433.7|133
1715590200000|2024-05-13 08:50:00|8434.7|8433.7|8434.2|8433.2|8438.2|8437.2|8433.4|8432.4|204
1715590500000|2024-05-13 08:55:00|8433.7|8432.7|8429.2|8428.2|8433.9|8432.9|8428.9|8427.9|405
1715590800000|2024-05-13 09:00:00|8429.4|8428.4|8433.4|8432.4|8434.7|8433.7|8428.4|8427.4|371
1715591100000|2024-05-13 09:05:00|8433.7|8432.7|8429.2|8428.2|8433.7|8432.7|8428.7|8427.7|421
1715591400000|2024-05-13 09:10:00|8428.9|8427.9|8430.7|8429.7|8430.9|8429.9|8428.7|8427.7|361
1715591700000|2024-05-13 09:15:00|8431.2|8430.2|8430.7|8429.7|8435.7|8434.7|8430.4|8429.4|375
1715592000000|2024-05-13 09:20:00|8430.9|8429.9|8433.7|8432.7|8434.9|8433.9|8430.7|8429.7|195
1715592300000|2024-05-13 09:25:00|8432.9|8431.9|8432.7|8431.7|8433.2|8432.2|8431.4|8430.4|179
1715592600000|2024-05-13 09:30:00|8432.9|8431.9|8430.7|8429.7|8433.7|8432.7|8429.7|8428.7|133
1715592900000|2024-05-13 09:35:00|8430.2|8429.2|8434.7|8433.7|8435.2|8434.2|8430.2|8429.2|239
1715593200000|2024-05-13 09:40:00|8434.2|8433.2|8434.2|8433.2|8436.2|8435.2|8433.7|8432.7|190
1715593500000|2024-05-13 09:45:00|8434.4|8433.4|8435.7|8434.7|8436.7|8435.7|8434.2|8433.2|148
1715593800000|2024-05-13 09:50:00|8435.4|8434.4|8435.2|8434.2|8435.9|8434.9|8433.2|8432.2|202
1715594100000|2024-05-13 09:55:00|8435.7|8434.7|8437.4|8436.4|8437.4|8436.4|8435.2|8434.2|177
1715594400000|2024-05-13 10:00:00|8437.2|8436.2|8436.2|8435.2|8437.7|8436.7|8434.2|8433.2|162
1715594700000|2024-05-13 10:05:00|8435.9|8434.9|8436.9|8435.9|8437.2|8436.2|8435.2|8434.2|152
1715595000000|2024-05-13 10:10:00|8437.2|8436.2|8437.7|8436.7|8438.2|8437.2|8436.7|8435.7|124
1715595300000|2024-05-13 10:15:00|8436.9|8435.9|8438.2|8437.2|8438.4|8437.4|8436.2|8435.2|166
1715595600000|2024-05-13 10:20:00|8437.9|8436.9|8440.2|8439.2|8440.7|8439.7|8436.7|8435.7|217
1715595900000|2024-05-13 10:25:00|8440.4|8439.4|8440.4|8439.4|8442.2|8441.2|8440.2|8439.2|183
1715596200000|2024-05-13 10:30:00|8440.2|8439.2|8438.7|8437.7|8440.9|8439.9|8438.4|8437.4|246
1715596500000|2024-05-13 10:35:00|8438.4|8437.4|8439.7|8438.7|8439.9|8438.9|8437.2|8436.2|120
1715596800000|2024-05-13 10:40:00|8439.9|8438.9|8432.2|8431.2|8439.9|8438.9|8432.2|8431.2|303
1715597100000|2024-05-13 10:45:00|8431.9|8430.9|8430.2|8429.2|8434.2|8433.2|8430.2|8429.2|370
1715597400000|2024-05-13 10:50:00|8430.7|8429.7|8429.7|8428.7|8433.7|8432.7|8429.7|8428.7|263
1715597700000|2024-05-13 10:55:00|8429.4|8428.4|8423.9|8422.9|8429.7|8428.7|8423.7|8422.7|521
1715598000000|2024-05-13 11:00:00|8424.2|8423.2|8421.2|8420.2|8426.7|8425.7|8421.2|8420.2|851
1715598300000|2024-05-13 11:05:00|8420.4|8419.4|8420.4|8419.4|8421.7|8420.7|8418.9|8417.9|398
1715598600000|2024-05-13 11:10:00|8420.2|8419.2|8420.2|8419.2|8420.9|8419.9|8418.7|8417.7|330
1715598900000|2024-05-13 11:15:00|8420.7|8419.7|8419.2|8418.2|8423.4|8422.4|8418.2|8417.2|520
1715599200000|2024-05-13 11:20:00|8419.7|8418.7|8422.2|8421.2|8422.4|8421.4|8419.7|8418.7|212
1715599500000|2024-05-13 11:25:00|8422.4|8421.4|8420.2|8419.2|8422.4|8421.4|8418.7|8417.7|315
1715599800000|2024-05-13 11:30:00|8419.4|8418.4|8419.2|8418.2|8420.9|8419.9|8418.7|8417.7|242
1715600100000|2024-05-13 11:35:00|8418.9|8417.9|8419.2|8418.2|8420.7|8419.7|8418.2|8417.2|492
1715600400000|2024-05-13 11:40:00|8419.9|8418.9|8419.1|8418.1|8420.9|8419.9|8418.4|8417.4|686
1715600700000|2024-05-13 11:45:00|8419.4|8418.4|8424.9|8423.9|8425.1|8424.1|8419.4|8418.4|613
1715601000000|2024-05-13 11:50:00|8424.6|8423.6|8424.4|8423.4|8425.9|8424.9|8423.9|8422.9|615
1715601300000|2024-05-13 11:55:00|8424.1|8423.1|8425.6|8424.6|8425.9|8424.9|8423.1|8422.1|502
1715601600000|2024-05-13 12:00:00|8425.4|8424.4|8425.1|8424.1|8426.4|8425.4|8423.6|8422.6|703
1715601900000|2024-05-13 12:05:00|8425.4|8424.4|8423.4|8422.4|8426.6|8425.6|8422.9|8421.9|480
1715602200000|2024-05-13 12:10:00|8423.6|8422.6|8418.4|8417.4|8423.9|8422.9|8416.9|8415.9|484
1715602500000|2024-05-13 12:15:00|8418.9|8417.9|8415.9|8414.9|8418.9|8417.9|8415.1|8414.1|454
1715602800000|2024-05-13 12:20:00|8416.1|8415.1|8418.4|8417.4|8419.1|8418.1|8415.1|8414.1|241
1715603100000|2024-05-13 12:25:00|8418.1|8417.1|8417.6|8416.6|8420.6|8419.6|8417.4|8416.4|300
1715603400000|2024-05-13 12:30:00|8417.9|8416.9|8416.9|8415.9|8419.4|8418.4|8416.6|8415.6|205
1715603700000|2024-05-13 12:35:00|8417.4|8416.4|8416.4|8415.4|8417.9|8416.9|8415.4|8414.4|311
1715604000000|2024-05-13 12:40:00|8416.1|8415.1|8417.4|8416.4|8419.4|8418.4|8415.9|8414.9|358
1715604300000|2024-05-13 12:45:00|8417.9|8416.9|8411.9|8410.9|8417.9|8416.9|8411.9|8410.9|399
1715604600000|2024-05-13 12:50:00|8411.4|8410.4|8410.4|8409.4|8412.4|8411.4|8409.9|8408.9|294
1715604900000|2024-05-13 12:55:00|8410.1|8409.1|8409.9|8408.9|8412.4|8411.4|8408.9|8407.9|275
1715605200000|2024-05-13 13:00:00|8410.4|8409.4|8415.1|8414.1|8415.4|8414.4|8409.6|8408.6|480
1715605500000|2024-05-13 13:05:00|8415.4|8414.4|8415.4|8414.4|8415.9|8414.9|8413.6|8412.6|220
1715605800000|2024-05-13 13:10:00|8415.1|8414.1|8412.9|8411.9|8415.4|8414.4|8411.4|8410.4|284
1715606100000|2024-05-13 13:15:00|8413.1|8412.1|8409.9|8408.9|8413.4|8412.4|8408.9|8407.9|179
1715606400000|2024-05-13 13:20:00|8410.1|8409.1|8414.6|8413.6|8414.9|8413.9|8409.9|8408.9|364
1715606700000|2024-05-13 13:25:00|8414.4|8413.4|8408.9|8407.9|8414.6|8413.6|8408.9|8407.9|251
1715607000000|2024-05-13 13:30:00|8409.4|8408.4|8419.1|8418.1|8419.4|8418.4|8409.4|8408.4|611
1715607300000|2024-05-13 13:35:00|8419.4|8418.4|8417.6|8416.6|8420.9|8419.9|8416.4|8415.4|329
1715607600000|2024-05-13 13:40:00|8417.9|8416.9|8417.6|8416.6|8420.1|8419.1|8416.4|8415.4|528
1715607900000|2024-05-13 13:45:00|8417.4|8416.4|8422.4|8421.4|8422.9|8421.9|8417.4|8416.4|440
1715608200000|2024-05-13 13:50:00|8422.6|8421.6|8424.9|8423.9|8425.4|8424.4|8419.9|8418.9|555
1715608500000|2024-05-13 13:55:00|8425.4|8424.4|8425.9|8424.9|8427.4|8426.4|8424.9|8423.9|473
1715608800000|2024-05-13 14:00:00|8426.4|8425.4|8423.9|8422.9|8427.4|8426.4|8423.4|8422.4|510
1715609100000|2024-05-13 14:05:00|8423.6|8422.6|8424.9|8423.9|8424.9|8423.9|8420.9|8419.9|545
1715609400000|2024-05-13 14:10:00|8424.7|8423.7|8419.7|8418.7|8424.7|8423.7|8419.2|8418.2|494
1715609700000|2024-05-13 14:15:00|8419.4|8418.4|8413.7|8412.7|8420.7|8419.7|8413.7|8412.7|289
1715610000000|2024-05-13 14:20:00|8413.4|8412.4|8415.2|8414.2|8416.4|8415.4|8413.2|8412.2|382
1715610300000|2024-05-13 14:25:00|8414.7|8413.7|8414.9|8413.9|8416.2|8415.2|8413.2|8412.2|343
1715610600000|2024-05-13 14:30:00|8415.2|8414.2|8415.7|8414.7|8416.2|8415.2|8413.4|8412.4|478
1715610900000|2024-05-13 14:35:00|8416.2|8415.2|8419.7|8418.7|8421.7|8420.7|8415.7|8414.7|541
1715611200000|2024-05-13 14:40:00|8420.2|8419.2|8421.2|8420.2|8422.7|8421.7|8418.7|8417.7|469
1715611500000|2024-05-13 14:45:00|8421.7|8420.7|8422.7|8421.7|8422.7|8421.7|8419.7|8418.7|478
1715611800000|2024-05-13 14:50:00|8422.2|8421.2|8420.9|8419.9|8423.2|8422.2|8420.2|8419.2|366
1715612100000|2024-05-13 14:55:00|8420.7|8419.7|8421.4|8420.4|8422.2|8421.2|8419.7|8418.7|276
1715612400000|2024-05-13 15:00:00|8421.2|8420.2|8415.7|8414.7|8421.7|8420.7|8415.7|8414.7|592
1715612700000|2024-05-13 15:05:00|8415.2|8414.2|8417.4|8416.4|8417.7|8416.7|8414.2|8413.2|508
1715613000000|2024-05-13 15:10:00|8417.7|8416.7|8418.4|8417.4|8418.7|8417.7|8415.7|8414.7|582
1715613300000|2024-05-13 15:15:00|8418.7|8417.7|8415.4|8414.4|8418.7|8417.7|8414.7|8413.7|513
1715613600000|2024-05-13 15:20:00|8415.7|8414.7|8415.2|8414.2|8416.2|8415.2|8414.7|8413.7|612
1715613900000|2024-05-13 15:25:00|8414.9|8413.9|8412.2|8410.2|8415.2|8414.2|8410.2|8409.2|3102
1715614200000|2024-05-13 15:30:00|8412.4|8410.4|8414.2|8412.2|8414.9|8412.9|8410.4|8408.4|5455
1715614500000|2024-05-13 15:35:00|8414.7|8412.7|8412.2|8410.2|8414.7|8412.7|8410.2|8408.2|1694
1715614800000|2024-05-13 15:40:00|8412.4|8410.4|8413.7|8411.7|8414.7|8412.7|8412.2|8410.2|340
1715615100000|2024-05-13 15:45:00|8413.2|8411.2|8413.2|8411.2|8413.7|8411.7|8411.9|8409.9|277
1715615400000|2024-05-13 15:50:00|8412.9|8410.9|8412.7|8410.7|8413.7|8411.7|8411.7|8409.7|468
1715615700000|2024-05-13 15:55:00|8412.4|8410.4|8410.7|8408.7|8412.7|8410.7|8410.4|8408.4|245
1715616000000|2024-05-13 16:00:00|8410.4|8408.4|8411.7|8409.7|8411.9|8409.9|8409.7|8407.7|209
1715616300000|2024-05-13 16:05:00|8412.2|8410.2|8411.2|8409.2|8412.4|8410.4|8410.7|8408.7|145
1715616600000|2024-05-13 16:10:00|8410.9|8408.9|8409.2|8407.2|8411.2|8409.2|8408.9|8406.9|192
1715616900000|2024-05-13 16:15:00|8408.9|8406.9|8410.2|8408.2|8410.2|8408.2|8408.2|8406.2|127
1715617200000|2024-05-13 16:20:00|8409.9|8407.9|8409.7|8407.7|8410.7|8408.7|8409.2|8407.2|117
1715617500000|2024-05-13 16:25:00|8409.4|8407.4|8407.7|8405.7|8409.4|8407.4|8407.2|8405.2|141
1715617800000|2024-05-13 16:30:00|8407.2|8405.2|8406.2|8404.2|8407.2|8405.2|8405.7|8403.7|208
1715618100000|2024-05-13 16:35:00|8405.7|8403.7|8405.7|8403.7|8407.2|8405.2|8405.7|8403.7|97
1715618400000|2024-05-13 16:40:00|8406.2|8404.2|8405.2|8403.2|8406.2|8404.2|8404.2|8402.2|107
1715618700000|2024-05-13 16:45:00|8404.9|8402.9|8405.9|8403.9|8406.2|8404.2|8404.7|8402.7|146
1715619000000|2024-05-13 16:50:00|8406.2|8404.2|8407.2|8405.2|8407.7|8405.7|8405.7|8403.7|130
1715619300000|2024-05-13 16:55:00|8407.7|8405.7|8406.2|8404.2|8408.2|8406.2|8406.2|8404.2|89
1715619600000|2024-05-13 17:00:00|8405.7|8403.7|8404.2|8402.2|8406.2|8404.2|8404.2|8402.2|109
1715619900000|2024-05-13 17:05:00|8404.4|8402.4|8401.7|8399.7|8404.4|8402.4|8401.2|8399.2|209
1715620200000|2024-05-13 17:10:00|8401.4|8399.4|8401.7|8399.7|8402.7|8400.7|8400.2|8398.2|144
1715620500000|2024-05-13 17:15:00|8401.9|8399.9|8403.7|8401.7|8404.4|8402.4|8401.2|8399.2|82
1715620800000|2024-05-13 17:20:00|8403.4|8401.4|8403.7|8401.7|8405.2|8403.2|8403.2|8401.2|102
1715621100000|2024-05-13 17:25:00|8403.4|8401.4|8403.2|8401.2|8403.7|8401.7|8402.4|8400.4|82
1715621400000|2024-05-13 17:30:00|8403.4|8401.4|8402.2|8400.2|8404.7|8402.7|8402.2|8400.2|74
1715621700000|2024-05-13 17:35:00|8402.4|8400.4|8401.9|8399.9|8402.7|8400.7|8401.7|8399.7|31
1715622000000|2024-05-13 17:40:00|8401.7|8399.7|8400.2|8398.2|8402.2|8400.2|8400.2|8398.2|48
1715622300000|2024-05-13 17:45:00|8400.7|8398.7|8398.7|8396.7|8400.7|8398.7|8398.4|8396.4|89
1715622600000|2024-05-13 17:50:00|8398.4|8396.4|8399.2|8397.2|8399.2|8397.2|8397.9|8395.9|49
1715622900000|2024-05-13 17:55:00|8399.7|8397.7|8401.7|8399.7|8401.7|8399.7|8398.9|8396.9|54
1715623200000|2024-05-13 18:00:00|8401.4|8399.4|8402.2|8400.2|8402.4|8400.4|8400.2|8398.2|56
1715623500000|2024-05-13 18:05:00|8401.9|8399.9|8401.9|8399.9|8402.7|8400.7|8401.7|8399.7|45
1715623800000|2024-05-13 18:10:00|8401.7|8399.7|8401.7|8399.7|8402.7|8400.7|8401.2|8399.2|38
1715624100000|2024-05-13 18:15:00|8401.9|8399.9|8402.7|8400.7|8403.2|8401.2|8401.9|8399.9|37
1715624400000|2024-05-13 18:20:00|8402.9|8400.9|8402.7|8400.7|8403.2|8401.2|8402.2|8400.2|31
1715624700000|2024-05-13 18:25:00|8403.2|8401.2|8403.2|8401.2|8403.9|8401.9|8403.2|8401.2|62
1715625000000|2024-05-13 18:30:00|8403.4|8401.4|8404.2|8402.2|8404.4|8402.4|8403.2|8401.2|63
1715625300000|2024-05-13 18:35:00|8403.9|8401.9|8403.2|8401.2|8404.2|8402.2|8403.2|8401.2|38
1715625600000|2024-05-13 18:40:00|8402.9|8400.9|8403.4|8401.4|8403.7|8401.7|8402.7|8400.7|44
1715625900000|2024-05-13 18:45:00|8403.7|8401.7|8402.7|8400.7|8404.2|8402.2|8402.4|8400.4|37
1715626200000|2024-05-13 18:50:00|8402.4|8400.4|8402.9|8400.9|8403.2|8401.2|8402.2|8400.2|19
1715626500000|2024-05-13 18:55:00|8402.7|8400.7|8404.2|8402.2|8404.4|8402.4|8402.7|8400.7|27
1715626800000|2024-05-13 19:00:00|8404.4|8402.4|8405.7|8403.7|8405.9|8403.9|8404.2|8402.2|50
1715627100000|2024-05-13 19:05:00|8405.2|8403.2|8404.7|8402.7|8405.7|8403.7|8404.4|8402.4|44
1715627400000|2024-05-13 19:10:00|8404.2|8402.2|8406.7|8404.7|8406.7|8404.7|8404.2|8402.2|40
1715627700000|2024-05-13 19:15:00|8406.2|8404.2|8409.7|8407.7|8409.7|8407.7|8406.2|8404.2|67
1715628000000|2024-05-13 19:20:00|8409.2|8407.2|8406.2|8404.2|8409.2|8407.2|8405.9|8403.9|77
1715628300000|2024-05-13 19:25:00|8406.7|8404.7|8405.9|8403.9|8406.7|8404.7|8404.2|8402.2|59
1715628600000|2024-05-13 19:30:00|8406.2|8404.2|8407.2|8405.2|8407.2|8405.2|8405.9|8403.9|42
1715628900000|2024-05-13 19:35:00|8406.9|8404.9|8406.7|8404.7|8407.2|8405.2|8406.2|8404.2|26
1715629200000|2024-05-13 19:40:00|8407.2|8405.2|8406.2|8404.2|8407.2|8405.2|8406.2|8404.2|53
1715629500000|2024-05-13 19:45:00|8405.9|8403.9|8403.2|8401.2|8405.9|8403.9|8403.2|8401.2|101
1715629800000|2024-05-13 19:50:00|8403.7|8401.7|8404.4|8402.4|8404.7|8402.7|8402.7|8400.7|148
1715630100000|2024-05-13 19:55:00|8404.2|8402.2|8411.2|8407.2|8411.2|8408.7|8403.9|8401.9|557
1715630400000|2024-05-13 20:00:00|8410.8|8406.8|8408.8|8404.8|8413.1|8409.1|8408.8|8404.8|0
1715630700000|2024-05-13 20:05:00|8408.9|8404.9|8407.1|8403.1|8409.1|8405.1|8407.1|8403.1|0
1715631000000|2024-05-13 20:10:00|8407.2|8403.2|8407.3|8403.3|8407.9|8403.9|8406.8|8402.8|0
1715631300000|2024-05-13 20:15:00|8407.2|8403.2|8407.6|8403.6|8407.6|8403.6|8407.1|8403.1|0
1715631600000|2024-05-13 20:20:00|8407.5|8403.5|8407.6|8403.6|8407.6|8403.6|8407.1|8403.1|0
1715631900000|2024-05-13 20:25:00|8407.7|8403.7|8408.2|8404.2|8408.2|8404.2|8407.6|8403.6|0
1715632200000|2024-05-13 20:30:00|8408.3|8404.3|8407.6|8403.6|8408.4|8404.4|8407.6|8403.6|0
1715632500000|2024-05-13 20:35:00|8407.7|8403.7|8407.9|8403.9|8408.1|8404.1|8407.7|8403.7|0
1715632800000|2024-05-13 20:40:00|8407.7|8403.7|8407.3|8403.3|8407.9|8403.9|8407|8403|0
1715633100000|2024-05-13 20:45:00|8407.4|8403.4|8407|8403|8407.6|8403.6|8407|8403|0
1715633400000|2024-05-13 20:50:00|8406.9|8402.9|8407.3|8403.3|8407.3|8403.3|8406.7|8402.7|0
1715633700000|2024-05-13 20:55:00|8407.4|8403.4|8407.9|8403.9|8408.3|8404.3|8407|8403|0
1715634000000|2024-05-13 21:00:00|8407.8|8403.8|8409.1|8405.1|8409.2|8405.2|8407.7|8403.7|0
1715634300000|2024-05-13 21:05:00|8409|8405|8409.3|8405.3|8409.4|8405.4|8409|8405|0
1715634600000|2024-05-13 21:10:00|8409.4|8405.4|8409.6|8405.6|8409.7|8405.7|8409.4|8405.4|0
1715634900000|2024-05-13 21:15:00|8409.7|8405.7|8410|8406|8410|8406|8409.7|8405.7|0
1715635200000|2024-05-13 21:20:00|8409.9|8405.9|8409.8|8405.8|8409.9|8405.9|8409.5|8405.5|0
1715635800000|2024-05-13 21:30:00|8409.9|8405.9|8409.9|8405.9|8409.9|8405.9|8409.9|8405.9|0
1715636100000|2024-05-13 21:35:00|8409.8|8405.8|8409.9|8405.9|8409.9|8405.9|8409.8|8405.8|0
1715637300000|2024-05-13 21:55:00|8409.8|8405.8|8409.5|8405.5|8409.8|8405.8|8409.1|8405.1|0
1715637600000|2024-05-13 22:00:00|8409.2|8405.2|8409.4|8405.4|8410.1|8406.1|8408.4|8404.4|0
1715637900000|2024-05-13 22:05:00|8409.5|8405.5|8411.1|8407.1|8411.1|8407.1|8409|8405|0
1715638200000|2024-05-13 22:10:00|8411.2|8407.2|8411.7|8407.7|8411.7|8407.7|8411.1|8407.1|0
1715638500000|2024-05-13 22:15:00|8411.8|8407.8|8412.6|8408.6|8412.6|8408.6|8411.4|8407.4|0
1715638800000|2024-05-13 22:20:00|8412.1|8408.1|8410.1|8406.1|8412.1|8408.1|8410.1|8406.1|0
1715639100000|2024-05-13 22:25:00|8410.2|8406.2|8411.6|8407.6|8412.2|8408.2|8410.1|8406.1|0
1715639400000|2024-05-13 22:30:00|8411.7|8407.7|8411.7|8407.7|8412.2|8408.2|8411.4|8407.4|0
1715639700000|2024-05-13 22:35:00|8411.6|8407.6|8412.8|8408.8|8412.8|8408.8|8411.6|8407.6|0
1715640000000|2024-05-13 22:40:00|8412.7|8408.7|8412.7|8408.7|8412.8|8408.8|8412.2|8408.2|0
1715640300000|2024-05-13 22:45:00|8412.6|8408.6|8413|8409|8413|8409|8412.5|8408.5|0
1715640600000|2024-05-13 22:50:00|8413.1|8409.1|8413.4|8409.4|8413.4|8409.4|8412.8|8408.8|0
1715640900000|2024-05-13 22:55:00|8413.3|8409.3|8413|8409|8413.6|8409.6|8412.9|8408.9|0
1715641200000|2024-05-13 23:00:00|8412.9|8408.9|8412.8|8408.8|8413|8409|8412.4|8408.4|0
1715641500000|2024-05-13 23:05:00|8412.7|8408.7|8412.4|8408.4|8412.8|8408.8|8412.4|8408.4|0
1715641800000|2024-05-13 23:10:00|8412.5|8408.5|8412.7|8408.7|8413|8409|8412.5|8408.5|0
1715642100000|2024-05-13 23:15:00|8412.6|8408.6|8412.8|8408.8|8413|8409|8412.4|8408.4|0
1715642400000|2024-05-13 23:20:00|8413|8409|8413|8409|8413|8409|8413|8409|0
1715642700000|2024-05-13 23:25:00|8413.1|8409.1|8413.6|8409.6|8413.6|8409.6|8413.1|8409.1|0
1715643000000|2024-05-13 23:30:00|8413.5|8409.5|8413.4|8409.4|8413.6|8409.6|8413.4|8409.4|0
1715643300000|2024-05-13 23:35:00|8413.3|8409.3|8413.4|8409.4|8413.4|8409.4|8413.1|8409.1|0
1715643600000|2024-05-13 23:40:00|8413.5|8409.5|8413.9|8409.9|8413.9|8409.9|8413.5|8409.5|0
1715643900000|2024-05-13 23:45:00|8414|8410|8414.5|8410.5|8414.5|8410.5|8414|8410|0
1715644200000|2024-05-13 23:50:00|8414.4|8410.4|8414.2|8410.2|8414.4|8410.4|8413.6|8409.6|0
1715644500000|2024-05-13 23:55:00|8414.1|8410.1|8412.6|8408.6|8414.2|8410.2|8412.6|8408.6|0
1715644800000|2024-05-14 00:00:00|8412.7|8408.7|8414.1|8411.1|8415.1|8412.1|8411.1|8408.1|93
1715645100000|2024-05-14 00:05:00|8413.6|8410.6|8411.4|8408.4|8413.9|8410.9|8410.9|8407.9|25
1715645400000|2024-05-14 00:10:00|8411.1|8408.1|8411.4|8408.4|8412.4|8409.4|8410.6|8407.6|15
1715645700000|2024-05-14 00:15:00|8410.9|8407.9|8410.4|8407.4|8412.4|8409.4|8409.6|8406.6|55
1715646000000|2024-05-14 00:20:00|8410.1|8407.1|8412.4|8409.4|8412.9|8409.9|8409.6|8406.6|18
1715646300000|2024-05-14 00:25:00|8412.1|8409.1|8412.6|8409.6|8413.1|8410.1|8411.9|8408.9|3
1715646600000|2024-05-14 00:30:00|8412.4|8409.4|8410.4|8407.4|8412.9|8409.9|8410.4|8407.4|18
1715646900000|2024-05-14 00:35:00|8409.9|8406.9|8411.9|8408.9|8411.9|8408.9|8409.9|8406.9|23
1715647200000|2024-05-14 00:40:00|8411.6|8408.6|8408.1|8405.1|8411.9|8408.9|8408.1|8405.1|21
1715647500000|2024-05-14 00:45:00|8408.6|8405.6|8408.6|8405.6|8411.1|8408.1|8407.6|8404.6|19
1715647800000|2024-05-14 00:50:00|8408.4|8405.4|8410.1|8407.1|8410.1|8407.1|8407.9|8404.9|7
1715648100000|2024-05-14 00:55:00|8410.6|8407.6|8410.9|8407.9|8411.4|8408.4|8410.1|8407.1|0
1715648400000|2024-05-14 01:00:00|8411.1|8408.1|8412.6|8409.6|8412.9|8409.9|8410.1|8407.1|7
1715648700000|2024-05-14 01:05:00|8412.4|8409.4|8410.9|8407.9|8412.9|8409.9|8410.9|8407.9|6
1715649000000|2024-05-14 01:10:00|8410.6|8407.6|8410.1|8407.1|8410.6|8407.6|8410.1|8407.1|3
1715649300000|2024-05-14 01:15:00|8409.9|8406.9|8409.4|8406.4|8411.4|8408.4|8409.1|8406.1|27
1715649600000|2024-05-14 01:20:00|8408.9|8405.9|8406.1|8403.1|8410.1|8407.1|8405.4|8402.4|202
1715649900000|2024-05-14 01:25:00|8405.6|8402.6|8400.6|8397.6|8405.9|8402.9|8400.6|8397.6|217
1715650200000|2024-05-14 01:30:00|8400.4|8397.4|8400.4|8397.4|8400.9|8397.9|8399.4|8396.4|69
1715650500000|2024-05-14 01:35:00|8400.1|8397.1|8400.9|8397.9|8401.1|8398.1|8399.6|8396.6|21
1715650800000|2024-05-14 01:40:00|8400.6|8397.6|8399.6|8396.6|8401.4|8398.4|8398.6|8395.6|36
1715651100000|2024-05-14 01:45:00|8399.9|8396.9|8400.4|8397.4|8401.1|8398.1|8399.6|8396.6|6
1715651400000|2024-05-14 01:50:00|8400.9|8397.9|8400.6|8397.6|8401.1|8398.1|8400.1|8397.1|4
1715651700000|2024-05-14 01:55:00|8400.9|8397.9|8398.6|8395.6|8400.9|8397.9|8398.6|8395.6|27
1715652000000|2024-05-14 02:00:00|8399.1|8396.1|8397.9|8394.9|8399.1|8396.1|8397.9|8394.9|58
1715652300000|2024-05-14 02:05:00|8397.6|8394.6|8398.1|8395.1|8398.1|8395.1|8397.4|8394.4|14
1715652600000|2024-05-14 02:10:00|8398.4|8395.4|8398.9|8395.9|8398.9|8395.9|8397.6|8394.6|19
1715652900000|2024-05-14 02:15:00|8398.1|8395.1|8398.1|8395.1|8398.4|8395.4|8396.9|8393.9|34
1715653200000|2024-05-14 02:20:00|8398.4|8395.4|8397.9|8394.9|8398.4|8395.4|8397.6|8394.6|10
1715653500000|2024-05-14 02:25:00|8398.1|8395.1|8398.9|8395.9|8398.9|8395.9|8397.4|8394.4|11
1715653800000|2024-05-14 02:30:00|8399.6|8396.6|8398.1|8395.1|8399.6|8396.6|8398.1|8395.1|21
1715654100000|2024-05-14 02:35:00|8397.6|8394.6|8397.9|8394.9|8397.9|8394.9|8397.1|8394.1|8
1715654400000|2024-05-14 02:40:00|8398.1|8395.1|8398.6|8395.6|8399.1|8396.1|8397.6|8394.6|13
1715654700000|2024-05-14 02:45:00|8398.4|8395.4|8396.9|8393.9|8398.4|8395.4|8396.6|8393.6|7
1715655000000|2024-05-14 02:50:00|8396.6|8393.6|8397.6|8394.6|8397.9|8394.9|8396.6|8393.6|15
1715655300000|2024-05-14 02:55:00|8397.4|8394.4|8396.1|8393.1|8397.6|8394.6|8396.1|8393.1|6
1715655600000|2024-05-14 03:00:00|8396.4|8393.4|8395.9|8392.9|8396.9|8393.9|8395.9|8392.9|12
1715655900000|2024-05-14 03:05:00|8395.6|8392.6|8395.1|8392.1|8396.4|8393.4|8395.1|8392.1|21
1715656200000|2024-05-14 03:10:00|8395.4|8392.4|8396.9|8393.9|8396.9|8393.9|8394.6|8391.6|7
1715656500000|2024-05-14 03:15:00|8396.6|8393.6|8396.6|8393.6|8397.1|8394.1|8395.9|8392.9|2
1715656800000|2024-05-14 03:20:00|8396.4|8393.4|8395.6|8392.6|8397.1|8394.1|8395.6|8392.6|9
1715657100000|2024-05-14 03:25:00|8395.9|8392.9|8396.6|8393.6|8396.6|8393.6|8394.9|8391.9|7
1715657400000|2024-05-14 03:30:00|8396.4|8393.4|8396.1|8393.1|8397.1|8394.1|8395.6|8392.6|13
1715657700000|2024-05-14 03:35:00|8396.9|8393.9|8397.1|8394.1|8397.1|8394.1|8395.6|8392.6|9
1715658000000|2024-05-14 03:40:00|8397.6|8394.6|8395.6|8392.6|8398.1|8395.1|8395.6|8392.6|17
1715658300000|2024-05-14 03:45:00|8395.9|8392.9|8395.6|8392.6|8396.6|8393.6|8395.1|8392.1|11
1715658600000|2024-05-14 03:50:00|8396.1|8393.1|8396.1|8393.1|8396.6|8393.6|8394.6|8391.6|16
1715658900000|2024-05-14 03:55:00|8395.1|8392.1|8396.6|8393.6|8396.9|8393.9|8394.6|8391.6|10
1715659200000|2024-05-14 04:00:00|8396.9|8393.9|8396.6|8393.6|8396.9|8393.9|8396.6|8393.6|10
1715659500000|2024-05-14 04:05:00|8396.9|8393.9|8397.1|8394.1|8397.1|8394.1|8395.9|8392.9|10
1715659800000|2024-05-14 04:10:00|8396.9|8393.9|8396.6|8393.6|8396.9|8393.9|8396.4|8393.4|0
1715660100000|2024-05-14 04:15:00|8396.4|8393.4|8396.6|8393.6|8396.9|8393.9|8395.6|8392.6|8
1715660400000|2024-05-14 04:20:00|8396.9|8393.9|8396.6|8393.6|8397.4|8394.4|8395.9|8392.9|16
1715660700000|2024-05-14 04:25:00|8396.9|8393.9|8397.4|8394.4|8397.4|8394.4|8396.6|8393.6|7
1715661000000|2024-05-14 04:30:00|8397.9|8394.9|8397.6|8394.6|8397.9|8394.9|8396.9|8393.9|9
1715661300000|2024-05-14 04:35:00|8396.9|8393.9|8396.1|8393.1|8397.1|8394.1|8395.6|8392.6|15
1715661600000|2024-05-14 04:40:00|8396.4|8393.4|8396.6|8393.6|8396.9|8393.9|8396.1|8393.1|7
1715661900000|2024-05-14 04:45:00|8396.4|8393.4|8397.1|8394.1|8397.1|8394.1|8396.1|8393.1|20
1715662200000|2024-05-14 04:50:00|8396.9|8393.9|8395.1|8392.1|8396.9|8393.9|8395.1|8392.1|5
1715662500000|2024-05-14 04:55:00|8395.4|8392.4|8396.6|8393.6|8396.9|8393.9|8394.6|8391.6|9
1715662800000|2024-05-14 05:00:00|8396.4|8393.4|8396.6|8393.6|8396.6|8393.6|8395.1|8392.1|13
1715663100000|2024-05-14 05:05:00|8396.9|8393.9|8394.6|8391.6|8397.1|8394.1|8394.4|8391.4|21
1715663400000|2024-05-14 05:10:00|8394.4|8391.4|8395.1|8392.1|8395.6|8392.6|8394.4|8391.4|12
1715663700000|2024-05-14 05:15:00|8394.9|8391.9|8398.9|8395.9|8398.9|8395.9|8394.9|8391.9|77
1715664000000|2024-05-14 05:20:00|8398.6|8395.6|8399.1|8396.1|8400.9|8397.9|8398.6|8395.6|35
1715664300000|2024-05-14 05:25:00|8399.6|8396.6|8400.6|8397.6|8401.1|8398.1|8399.1|8396.1|41
1715664600000|2024-05-14 05:30:00|8400.4|8397.4|8400.6|8397.6|8400.6|8397.6|8399.1|8396.1|21
1715664900000|2024-05-14 05:35:00|8400.9|8397.9|8400.9|8397.9|8400.9|8397.9|8399.4|8396.4|23
1715665200000|2024-05-14 05:40:00|8400.6|8397.6|8401.1|8398.1|8401.4|8398.4|8399.9|8396.9|21
1715665500000|2024-05-14 05:45:00|8401.4|8398.4|8401.1|8398.1|8401.9|8398.9|8401.1|8398.1|10
1715665800000|2024-05-14 05:50:00|8400.9|8397.9|8401.1|8398.1|8402.1|8399.1|8400.6|8397.6|18
1715666100000|2024-05-14 05:55:00|8401.4|8398.4|8403.6|8400.6|8406.4|8403.4|8401.1|8398.1|45
1715666400000|2024-05-14 06:00:00|8403.9|8400.9|8400.6|8398.6|8406.6|8404.1|8399.4|8397.4|104
1715666700000|2024-05-14 06:05:00|8400.9|8398.9|8405.4|8403.4|8405.4|8403.4|8400.6|8398.6|162
1715667000000|2024-05-14 06:10:00|8405.9|8403.9|8408.6|8406.6|8408.9|8406.9|8403.6|8401.6|148
1715667300000|2024-05-14 06:15:00|8408.9|8406.9|8412.1|8410.1|8412.1|8410.1|8408.6|8406.6|143
1715667600000|2024-05-14 06:20:00|8411.9|8409.9|8410.1|8408.1|8413.4|8411.4|8409.1|8407.1|145
1715667900000|2024-05-14 06:25:00|8410.4|8408.4|8410.6|8408.6|8410.9|8408.9|8410.1|8408.1|49
1715668200000|2024-05-14 06:30:00|8410.4|8408.4|8412.6|8410.6|8412.9|8410.9|8409.6|8407.6|125
1715668500000|2024-05-14 06:35:00|8412.9|8410.9|8414.4|8412.4|8414.4|8412.4|8412.9|8410.9|115
1715668800000|2024-05-14 06:40:00|8414.1|8412.1|8414.1|8412.1|8414.6|8412.6|8412.1|8410.1|58
1715669100000|2024-05-14 06:45:00|8414.4|8412.4|8410.4|8408.4|8414.4|8412.4|8410.4|8408.4|49
1715669400000|2024-05-14 06:50:00|8409.9|8407.9|8407.9|8405.9|8410.1|8408.1|8407.4|8405.4|93
1715669700000|2024-05-14 06:55:00|8407.6|8405.6|8408.1|8406.1|8412.4|8410.4|8406.4|8404.4|238
1715670000000|2024-05-14 07:00:00|8407.6|8406.6|8417.1|8416.1|8419.9|8418.9|8407.6|8406.6|1901
1715670300000|2024-05-14 07:05:00|8417.4|8416.4|8419.4|8418.4|8421.4|8420.4|8412.1|8411.1|830
1715670600000|2024-05-14 07:10:00|8418.9|8417.9|8420.9|8419.9|8421.9|8420.9|8416.6|8415.6|698
1715670900000|2024-05-14 07:15:00|8420.6|8419.6|8420.4|8419.4|8421.9|8420.9|8418.1|8417.1|574
1715671200000|2024-05-14 07:20:00|8419.9|8418.9|8418.9|8417.9|8419.9|8418.9|8417.4|8416.4|264
1715671500000|2024-05-14 07:25:00|8419.1|8418.1|8416.9|8415.9|8420.9|8419.9|8416.4|8415.4|326
1715671800000|2024-05-14 07:30:00|8416.4|8415.4|8417.9|8416.9|8420.9|8419.9|8416.4|8415.4|440
1715672100000|2024-05-14 07:35:00|8417.4|8416.4|8417.9|8416.9|8418.4|8417.4|8414.9|8413.9|420
1715672400000|2024-05-14 07:40:00|8418.2|8417.2|8418.9|8417.9|8421.2|8420.2|8418.2|8417.2|212
1715672700000|2024-05-14 07:45:00|8419.2|8418.2|8419.2|8418.2|8420.2|8419.2|8417.7|8416.7|278
1715673000000|2024-05-14 07:50:00|8418.9|8417.9|8419.2|8418.2|8420.4|8419.4|8416.7|8415.7|301
1715673300000|2024-05-14 07:55:00|8419.4|8418.4|8418.2|8417.2|8423.2|8422.2|8416.7|8415.7|504
1715673600000|2024-05-14 08:00:00|8417.9|8416.9|8424.2|8423.2|8424.2|8423.2|8416.7|8415.7|365
1715673900000|2024-05-14 08:05:00|8424.4|8423.4|8428.7|8427.7|8430.4|8429.4|8424.4|8423.4|979
1715674200000|2024-05-14 08:10:00|8428.2|8427.2|8428.2|8427.2|8430.2|8429.2|8425.2|8424.2|505
1715674500000|2024-05-14 08:15:00|8427.9|8426.9|8429.9|8428.9|8430.2|8429.2|8427.7|8426.7|443
1715674800000|2024-05-14 08:20:00|8429.7|8428.7|8434.2|8433.2|8435.2|8434.2|8429.2|8428.2|639
1715675100000|2024-05-14 08:25:00|8434.7|8433.7|8430.7|8429.7|8435.2|8434.2|8430.7|8429.7|316
1715675400000|2024-05-14 08:30:00|8430.9|8429.9|8430.4|8429.4|8432.7|8431.7|8429.7|8428.7|474
1715675700000|2024-05-14 08:35:00|8430.7|8429.7|8430.2|8429.2|8430.9|8429.9|8427.7|8426.7|299
1715676000000|2024-05-14 08:40:00|8430.4|8429.4|8431.2|8430.2|8432.4|8431.4|8430.2|8429.2|244
1715676300000|2024-05-14 08:45:00|8430.9|8429.9|8430.7|8429.7|8435.2|8434.2|8430.7|8429.7|184
1715676600000|2024-05-14 08:50:00|8430.9|8429.9|8429.7|8428.7|8431.4|8430.4|8427.7|8426.7|200
1715676900000|2024-05-14 08:55:00|8429.2|8428.2|8424.4|8423.4|8429.9|8428.9|8423.4|8422.4|398
1715677200000|2024-05-14 09:00:00|8424.7|8423.7|8429.7|8428.7|8430.2|8429.2|8422.9|8421.9|298
1715677500000|2024-05-14 09:05:00|8429.9|8428.9|8425.2|8424.2|8431.2|8430.2|8424.4|8423.4|297
1715677800000|2024-05-14 09:10:00|8425.4|8424.4|8428.7|8427.7|8428.7|8427.7|8424.4|8423.4|226
1715678100000|2024-05-14 09:15:00|8428.4|8427.4|8428.9|8427.9|8429.7|8428.7|8427.7|8426.7|218
1715678400000|2024-05-14 09:20:00|8428.7|8427.7|8429.7|8428.7|8431.7|8430.7|8428.7|8427.7|232
1715678700000|2024-05-14 09:25:00|8429.4|8428.4|8429.7|8428.7|8430.7|8429.7|8428.9|8427.9|300
1715679000000|2024-05-14 09:30:00|8429.2|8428.2|8426.4|8425.4|8430.2|8429.2|8426.4|8425.4|298
1715679300000|2024-05-14 09:35:00|8426.7|8425.7|8429.9|8428.9|8430.2|8429.2|8426.7|8425.7|154
1715679600000|2024-05-14 09:40:00|8430.2|8429.2|8429.7|8428.7|8431.7|8430.7|8429.7|8428.7|82
1715679900000|2024-05-14 09:45:00|8428.9|8427.9|8428.7|8427.7|8428.9|8427.9|8428.2|8427.2|28
1715680200000|2024-05-14 09:50:00|8428.2|8427.2|8429.4|8428.4|8429.4|8428.4|8427.7|8426.7|225
1715680500000|2024-05-14 09:55:00|8429.7|8428.7|8428.2|8427.2|8430.2|8429.2|8426.7|8425.7|155
1715680800000|2024-05-14 10:00:00|8427.7|8426.7|8422.7|8421.7|8427.7|8426.7|8422.7|8421.7|311
1715681100000|2024-05-14 10:05:00|8422.4|8421.4|8419.9|8418.9|8422.7|8421.7|8419.4|8418.4|311
1715681400000|2024-05-14 10:10:00|8420.2|8419.2|8416.7|8415.7|8420.2|8419.2|8416.2|8415.2|236
1715681700000|2024-05-14 10:15:00|8417.2|8416.2|8420.4|8419.4|8420.7|8419.7|8417.2|8416.2|267
1715682000000|2024-05-14 10:20:00|8420.7|8419.7|8420.4|8419.4|8421.7|8420.7|8419.7|8418.7|126
1715682300000|2024-05-14 10:25:00|8420.7|8419.7|8419.4|8418.4|8421.4|8420.4|8419.2|8418.2|170
1715682600000|2024-05-14 10:30:00|8419.7|8418.7|8421.2|8420.2|8421.2|8420.2|8419.2|8418.2|166
1715682900000|2024-05-14 10:35:00|8420.9|8419.9|8421.7|8420.7|8422.2|8421.2|8419.4|8418.4|195
1715683200000|2024-05-14 10:40:00|8421.4|8420.4|8425.2|8424.2|8425.2|8424.2|8421.2|8420.2|129
1715683500000|2024-05-14 10:45:00|8424.2|8423.2|8421.9|8420.9|8424.4|8423.4|8420.7|8419.7|201
1715683800000|2024-05-14 10:50:00|8422.2|8421.2|8423.7|8422.7|8424.4|8423.4|8421.2|8420.2|209
1715684100000|2024-05-14 10:55:00|8423.2|8422.2|8422.7|8421.7|8425.2|8424.2|8422.2|8421.2|261
1715684400000|2024-05-14 11:00:00|8423.2|8422.2|8420.4|8419.4|8424.2|8423.2|8420.2|8419.2|557
1715684700000|2024-05-14 11:05:00|8420.7|8419.7|8417.7|8416.7|8420.7|8419.7|8417.7|8416.7|230
1715685000000|2024-05-14 11:10:00|8417.9|8416.9|8420.9|8419.9|8421.9|8420.9|8417.9|8416.9|171
1715685300000|2024-05-14 11:15:00|8421.2|8420.2|8420.7|8419.7|8422.2|8421.2|8420.2|8419.2|132
1715685600000|2024-05-14 11:20:00|8420.4|8419.4|8424.2|8423.2|8424.7|8423.7|8420.2|8419.2|169
1715685900000|2024-05-14 11:25:00|8424.4|8423.4|8427.4|8426.4|8427.7|8426.7|8424.2|8423.2|259
1715686200000|2024-05-14 11:30:00|8427.2|8426.2|8423.9|8422.9|8427.2|8426.2|8423.7|8422.7|158
1715686500000|2024-05-14 11:35:00|8424.2|8423.2|8427.2|8426.2|8427.2|8426.2|8423.2|8422.2|136
1715686800000|2024-05-14 11:40:00|8426.5|8425.5|8427.5|8426.5|8428|8427|8426.2|8425.2|130
1715687100000|2024-05-14 11:45:00|8427.2|8426.2|8429.7|8428.7|8431.5|8430.5|8427.2|8426.2|244
1715687400000|2024-05-14 11:50:00|8430|8429|8429.5|8428.5|8431|8430|8428.7|8427.7|260
1715687700000|2024-05-14 11:55:00|8430|8429|8429.2|8428.2|8430.2|8429.2|8428.5|8427.5|339
1715688000000|2024-05-14 12:00:00|8429|8428|8430.2|8429.2|8431|8430|8429|8428|293
1715688300000|2024-05-14 12:05:00|8430|8429|8432.7|8431.7|8433.5|8432.5|8429.7|8428.7|342
1715688600000|2024-05-14 12:10:00|8432.5|8431.5|8434.2|8433.2|8436|8435|8432.5|8431.5|491
1715688900000|2024-05-14 12:15:00|8434.5|8433.5|8433.2|8432.2|8434.5|8433.5|8430|8429|513
1715689200000|2024-05-14 12:20:00|8433.5|8432.5|8436|8435|8437|8436|8433.5|8432.5|355
1715689500000|2024-05-14 12:25:00|8435.5|8434.5|8435.2|8434.2|8436.2|8435.2|8433.5|8432.5|518
1715689800000|2024-05-14 12:30:00|8434.7|8433.7|8432.7|8431.7|8434.7|8433.7|8409.5|8408.5|1850
1715690100000|2024-05-14 12:35:00|8433|8432|8436.2|8435.2|8438|8437|8431.2|8430.2|752
1715690400000|2024-05-14 12:40:00|8436.5|8435.5|8444|8443|8445.7|8444.7|8436.5|8435.5|537
1715690700000|2024-05-14 12:45:00|8443.7|8442.7|8443.5|8442.5|8445.7|8444.7|8440.5|8439.5|528
1715691000000|2024-05-14 12:50:00|8444|8443|8449|8448|8450|8449|8443|8442|407
1715691300000|2024-05-14 12:55:00|8449.2|8448.2|8447|8446|8449.5|8448.5|8443.2|8442.2|452
1715691600000|2024-05-14 13:00:00|8446.7|8445.7|8442.5|8441.5|8449.5|8448.5|8442|8441|630
1715691900000|2024-05-14 13:05:00|8443|8442|8444|8443|8445.7|8444.7|8442.5|8441.5|505
1715692200000|2024-05-14 13:10:00|8443.7|8442.7|8445.2|8444.2|8446.7|8445.7|8441.5|8440.5|372
1715692500000|2024-05-14 13:15:00|8445.5|8444.5|8439.5|8438.5|8445.5|8444.5|8439|8438|276
1715692800000|2024-05-14 13:20:00|8440|8439|8443.5|8442.5|8444.2|8443.2|8440|8439|358
1715693100000|2024-05-14 13:25:00|8443.7|8442.7|8443.5|8442.5|8446|8445|8443|8442|276
1715693400000|2024-05-14 13:30:00|8443.2|8442.2|8443|8442|8446|8445|8441|8440|755
1715693700000|2024-05-14 13:35:00|8442.5|8441.5|8442.5|8441.5|8443.2|8442.2|8440|8439|571
1715694000000|2024-05-14 13:40:00|8443|8442|8439.5|8438.5|8443.5|8442.5|8438.5|8437.5|523
1715694300000|2024-05-14 13:45:00|8439.7|8438.7|8438|8437|8441.7|8440.7|8438|8437|319
1715694600000|2024-05-14 13:50:00|8438.2|8437.2|8435|8434|8439.2|8438.2|8435|8434|362
1715694900000|2024-05-14 13:55:00|8435.2|8434.2|8432.5|8431.5|8435.2|8434.2|8431.5|8430.5|477
1715695200000|2024-05-14 14:00:00|8432.2|8431.2|8428.5|8427.5|8432.5|8431.5|8425.5|8424.5|639
1715695500000|2024-05-14 14:05:00|8429|8428|8428.2|8427.2|8430.5|8429.5|8426.5|8425.5|386
1715695800000|2024-05-14 14:10:00|8428.5|8427.5|8424|8423|8431|8430|8424|8423|643
1715696100000|2024-05-14 14:15:00|8424.2|8423.2|8423.5|8422.5|8424.5|8423.5|8419.5|8418.5|711
1715696400000|2024-05-14 14:20:00|8424|8423|8428.5|8427.5|8429|8428|8423.5|8422.5|475
1715696700000|2024-05-14 14:25:00|8429|8428|8431.2|8430.2|8432|8431|8428.5|8427.5|628
1715697000000|2024-05-14 14:30:00|8431.5|8430.5|8430.5|8429.5|8432|8431|8429.2|8428.2|517
1715697300000|2024-05-14 14:35:00|8430.7|8429.7|8425|8424|8431|8430|8423|8422|822
1715697600000|2024-05-14 14:40:00|8425.2|8424.2|8429.5|8428.5|8430.2|8429.2|8423.5|8422.5|618
1715697900000|2024-05-14 14:45:00|8429.2|8428.2|8429|8428|8429.2|8428.2|8427|8426|418
1715698200000|2024-05-14 14:50:00|8428.5|8427.5|8431|8430|8431.2|8430.2|8428|8427|386
1715698500000|2024-05-14 14:55:00|8430.7|8429.7|8429.5|8428.5|8431.5|8430.5|8428.7|8427.7|419
1715698800000|2024-05-14 15:00:00|8429|8428|8433.5|8432.5|8433.5|8432.5|8427|8426|658
1715699100000|2024-05-14 15:05:00|8433.7|8432.7|8435|8434|8435.7|8434.7|8433.5|8432.5|645
1715699400000|2024-05-14 15:10:00|8434.7|8433.7|8437|8436|8438.2|8437.2|8434.5|8433.5|739
1715699700000|2024-05-14 15:15:00|8437.2|8436.2|8435.2|8434.2|8438.5|8437.5|8434|8433|557
1715700000000|2024-05-14 15:20:00|8435|8434|8430.5|8429.5|8435|8434|8430.5|8429.5|884
1715700300000|2024-05-14 15:25:00|8430.2|8429.2|8432|8430|8433.2|8432.2|8430|8429|2083
1715700600000|2024-05-14 15:30:00|8432.5|8430.5|8429.2|8427.2|8433|8431|8429|8427|4634
1715700900000|2024-05-14 15:35:00|8429|8427|8426.5|8424.5|8430.5|8428.5|8426|8424|1161
1715701200000|2024-05-14 15:40:00|8427|8425|8427|8425|8428|8426|8426|8424|285
1715701500000|2024-05-14 15:45:00|8427.5|8425.5|8427.5|8425.5|8428.5|8426.5|8427|8425|286
1715701800000|2024-05-14 15:50:00|8427.2|8425.2|8427|8425|8428.5|8426.5|8427|8425|356
1715702100000|2024-05-14 15:55:00|8427.5|8425.5|8426.5|8424.5|8427.7|8425.7|8426.5|8424.5|357
1715702400000|2024-05-14 16:00:00|8427|8425|8425|8423|8427|8425|8425|8423|325
1715702700000|2024-05-14 16:05:00|8425.5|8423.5|8426.5|8424.5|8426.5|8424.5|8424|8422|277
1715703000000|2024-05-14 16:10:00|8426|8424|8424.2|8422.2|8426|8424|8423.7|8421.7|246
1715703300000|2024-05-14 16:15:00|8424.5|8422.5|8424.5|8422.5|8425|8423|8423.5|8421.5|163
1715703600000|2024-05-14 16:20:00|8424.7|8422.7|8425.5|8423.5|8425.5|8423.5|8424|8422|156
1715703900000|2024-05-14 16:25:00|8425.2|8423.2|8427.5|8425.5|8427.5|8425.5|8425.2|8423.2|125
1715704200000|2024-05-14 16:30:00|8427.2|8425.2|8427|8425|8428|8426|8426.7|8424.7|162
1715704500000|2024-05-14 16:35:00|8427.2|8425.2|8426|8424|8428|8426|8425.7|8423.7|65
1715704800000|2024-05-14 16:40:00|8425.5|8423.5|8426|8424|8426.5|8424.5|8425.5|8423.5|54
1715705100000|2024-05-14 16:45:00|8425.5|8423.5|8426|8424|8426|8424|8425|8423|75
1715705400000|2024-05-14 16:50:00|8426.5|8424.5|8425|8423|8427|8425|8424.5|8422.5|105
1715705700000|2024-05-14 16:55:00|8425.5|8423.5|8427.5|8425.5|8427.5|8425.5|8424.7|8422.7|123
1715706000000|2024-05-14 17:00:00|8428|8426|8427|8425|8428.5|8426.5|8426.5|8424.5|218
1715706300000|2024-05-14 17:05:00|8426.7|8424.7|8426|8424|8427|8425|8426|8424|131
1715706600000|2024-05-14 17:10:00|8426.5|8424.5|8426.5|8424.5|8427.5|8425.5|8426.5|8424.5|108
1715706900000|2024-05-14 17:15:00|8426.7|8424.7|8426.7|8424.7|8427.2|8425.2|8426|8424|132
1715707200000|2024-05-14 17:20:00|8426.5|8424.5|8426.5|8424.5|8427.5|8425.5|8426|8424|56
1715707500000|2024-05-14 17:25:00|8426|8424|8426|8424|8426.5|8424.5|8425.5|8423.5|69
1715707800000|2024-05-14 17:30:00|8426.5|8424.5|8427.5|8425.5|8428|8426|8426.5|8424.5|107
1715708100000|2024-05-14 17:35:00|8427.7|8425.7|8428.5|8426.5|8429.5|8427.5|8427.7|8425.7|56
1715708400000|2024-05-14 17:40:00|8428.7|8426.7|8430|8428|8430.5|8428.5|8428.7|8426.7|60
1715708700000|2024-05-14 17:45:00|8429.7|8427.7|8427.5|8425.5|8430|8428|8427.5|8425.5|107
1715709000000|2024-05-14 17:50:00|8428|8426|8428|8426|8428|8426|8426.5|8424.5|96
1715709300000|2024-05-14 17:55:00|8428.2|8426.2|8427.5|8425.5|8428.2|8426.2|8427|8425|65
1715709600000|2024-05-14 18:00:00|8428|8426|8428.5|8426.5|8429|8427|8428|8426|74
1715709900000|2024-05-14 18:05:00|8428.2|8426.2|8430.5|8428.5|8431|8429|8427.5|8425.5|103
1715710200000|2024-05-14 18:10:00|8431|8429|8434.5|8432.5|8435|8433|8430.5|8428.5|117
1715710500000|2024-05-14 18:15:00|8434|8432|8436|8434|8436.2|8434.2|8434|8432|105
1715710800000|2024-05-14 18:20:00|8435.7|8433.7|8437.5|8435.5|8437.5|8435.5|8435.5|8433.5|106
1715711100000|2024-05-14 18:25:00|8437|8435|8437|8435|8438|8436|8436.5|8434.5|106
1715711400000|2024-05-14 18:30:00|8436.5|8434.5|8440.5|8438.5|8440.7|8438.7|8436.5|8434.5|156
1715711700000|2024-05-14 18:35:00|8440.2|8438.2|8441.5|8439.5|8442.5|8440.5|8438.7|8436.7|137
1715712000000|2024-05-14 18:40:00|8441.7|8439.7|8442.7|8440.7|8445.7|8443.7|8441.5|8439.5|154
1715712300000|2024-05-14 18:45:00|8443|8441|8443|8441|8443.5|8441.5|8441.2|8439.2|107
1715712600000|2024-05-14 18:50:00|8442.7|8440.7|8441.5|8439.5|8442.7|8440.7|8441|8439|62
1715712900000|2024-05-14 18:55:00|8442|8440|8443.5|8441.5|8443.7|8441.7|8442|8440|253
1715713200000|2024-05-14 19:00:00|8443.7|8441.7|8444.5|8442.5|8445.5|8443.5|8443.5|8441.5|124
1715713500000|2024-05-14 19:05:00|8444.2|8442.2|8444.2|8442.2|8444.5|8442.5|8442.7|8440.7|73
1715713800000|2024-05-14 19:10:00|8444.5|8442.5|8443.5|8441.5|8445|8443|8443.2|8441.2|81
1715714100000|2024-05-14 19:15:00|8443.2|8441.2|8445.2|8443.2|8445.5|8443.5|8442.5|8440.5|122
1715714400000|2024-05-14 19:20:00|8445|8443|8444.5|8442.5|8446.7|8444.7|8444.2|8442.2|129
1715714700000|2024-05-14 19:25:00|8445|8443|8443.5|8441.5|8445|8443|8443.2|8441.2|132
1715715000000|2024-05-14 19:30:00|8444|8442|8443.5|8441.5|8444.5|8442.5|8443|8441|129
1715715300000|2024-05-14 19:35:00|8443|8441|8441|8439|8444.2|8442.2|8441|8439|193
1715715600000|2024-05-14 19:40:00|8441.2|8439.2|8444|8442|8444|8442|8441|8439|152
1715715900000|2024-05-14 19:45:00|8443.5|8441.5|8442|8440|8444|8442|8441.5|8439.5|254
1715716200000|2024-05-14 19:50:00|8442.5|8440.5|8445|8443|8446.2|8444.2|8442|8440|258
1715716500000|2024-05-14 19:55:00|8445.5|8443.5|8446.6|8442.6|8447.7|8445.7|8445.5|8442.4|530
1715716800000|2024-05-14 20:00:00|8446.5|8442.5|8446.4|8442.4|8447.3|8443.3|8444.1|8440.1|0
1715717100000|2024-05-14 20:05:00|8446.5|8442.5|8445.5|8441.5|8447.5|8443.5|8444.7|8440.7|0
1715717400000|2024-05-14 20:10:00|8445.4|8441.4|8446|8442|8446.4|8442.4|8445.2|8441.2|0
1715717700000|2024-05-14 20:15:00|8445.9|8441.9|8445.2|8441.2|8446|8442|8445.2|8441.2|0
1715718000000|2024-05-14 20:20:00|8445.1|8441.1|8444.4|8440.4|8445.1|8441.1|8444.4|8440.4|0
1715718300000|2024-05-14 20:25:00|8444.5|8440.5|8444.6|8440.6|8444.6|8440.6|8444.4|8440.4|0
1715718600000|2024-05-14 20:30:00|8444.7|8440.7|8445.5|8441.5|8445.5|8441.5|8444.6|8440.6|0
1715718900000|2024-05-14 20:35:00|8445.4|8441.4|8444.6|8440.6|8445.5|8441.5|8444.6|8440.6|0
1715719200000|2024-05-14 20:40:00|8444.7|8440.7|8444.3|8440.3|8444.9|8440.9|8444.3|8440.3|0
1715719500000|2024-05-14 20:45:00|8444.4|8440.4|8445.4|8441.4|8445.4|8441.4|8444.4|8440.4|0
1715719800000|2024-05-14 20:50:00|8445.5|8441.5|8445.3|8441.3|8446|8442|8445.3|8441.3|0
1715720100000|2024-05-14 20:55:00|8445.4|8441.4|8446|8442|8446.2|8442.2|8444.9|8440.9|0
1715720400000|2024-05-14 21:00:00|8446.1|8442.1|8447.6|8443.6|8447.6|8443.6|8446.1|8442.1|0
1715720700000|2024-05-14 21:05:00|8447.7|8443.7|8447.4|8443.4|8447.8|8443.8|8447.4|8443.4|0
1715721000000|2024-05-14 21:10:00|8447.2|8443.2|8447|8443|8447.4|8443.4|8446.6|8442.6|0
1715721300000|2024-05-14 21:15:00|8446.8|8442.8|8445.9|8441.9|8446.8|8442.8|8445.7|8441.7|0
1715721600000|2024-05-14 21:20:00|8446.1|8442.1|8445.9|8441.9|8446.3|8442.3|8445.9|8441.9|0
1715721900000|2024-05-14 21:25:00|8445.8|8441.8|8445.8|8441.8|8445.9|8441.9|8445.8|8441.8|0
1715722200000|2024-05-14 21:30:00|8445.7|8441.7|8445.8|8441.8|8445.8|8441.8|8445.5|8441.5|0
1715722500000|2024-05-14 21:35:00|8445.9|8441.9|8445.9|8441.9|8445.9|8441.9|8445.9|8441.9|0
1715722800000|2024-05-14 21:40:00|8446|8442|8446.3|8442.3|8446.4|8442.4|8446|8442|0
1715723100000|2024-05-14 21:45:00|8446.4|8442.4|8446.3|8442.3|8446.7|8442.7|8446.3|8442.3|0
1715723400000|2024-05-14 21:50:00|8446.2|8442.2|8446.3|8442.3|8446.4|8442.4|8446.1|8442.1|0
1715723700000|2024-05-14 21:55:00|8446.2|8442.2|8446.1|8442.1|8446.8|8442.8|8446.1|8442.1|0
1715724000000|2024-05-14 22:00:00|8446.2|8442.2|8446.7|8442.7|8446.7|8442.7|8444.2|8440.2|0
1715724300000|2024-05-14 22:05:00|8446.8|8442.8|8447.9|8443.9|8448.2|8444.2|8446.7|8442.7|0
1715724600000|2024-05-14 22:10:00|8448|8444|8448.7|8444.7|8449.1|8445.1|8448|8444|0
1715724900000|2024-05-14 22:15:00|8448.6|8444.6|8449.2|8445.2|8449.4|8445.4|8448.6|8444.6|0
1715725200000|2024-05-14 22:20:00|8449.3|8445.3|8449.2|8445.2|8449.7|8445.7|8449.2|8445.2|0
1715725500000|2024-05-14 22:25:00|8449.3|8445.3|8450.5|8446.5|8450.8|8446.8|8448.9|8444.9|0
1715725800000|2024-05-14 22:30:00|8450.6|8446.6|8450.6|8446.6|8450.9|8446.9|8450.5|8446.5|0
1715726100000|2024-05-14 22:35:00|8450.7|8446.7|8452.2|8448.2|8452.2|8448.2|8450.3|8446.3|0
1715726400000|2024-05-14 22:40:00|8452.1|8448.1|8452.1|8448.1|8452.2|8448.2|8451.5|8447.5|0
1715726700000|2024-05-14 22:45:00|8452.2|8448.2|8452.8|8448.8|8452.8|8448.8|8452|8448|0
1715727000000|2024-05-14 22:50:00|8452.6|8448.6|8451.9|8447.9|8453.2|8449.2|8451.9|8447.9|0
1715727300000|2024-05-14 22:55:00|8452|8448|8452.5|8448.5|8452.8|8448.8|8452|8448|0
1715727600000|2024-05-14 23:00:00|8452.4|8448.4|8452.2|8448.2|8452.5|8448.5|8451.9|8447.9|0
1715727900000|2024-05-14 23:05:00|8452.1|8448.1|8451.1|8447.1|8452.2|8448.2|8451.1|8447.1|0
1715728200000|2024-05-14 23:10:00|8451.2|8447.2|8451.7|8447.7|8451.9|8447.9|8451.1|8447.1|0
1715728500000|2024-05-14 23:15:00|8451.8|8447.8|8451.2|8447.2|8451.9|8447.9|8451.2|8447.2|0
1715728800000|2024-05-14 23:20:00|8450.2|8446.2|8450.5|8446.5|8450.5|8446.5|8450.2|8446.2|0
1715729100000|2024-05-14 23:25:00|8450.4|8446.4|8449.2|8445.2|8450.4|8446.4|8449.2|8445.2|0
1715729400000|2024-05-14 23:30:00|8449.3|8445.3|8449.2|8445.2|8449.4|8445.4|8448.9|8444.9|0
1715729700000|2024-05-14 23:35:00|8448.2|8444.2|8447.6|8443.6|8448.4|8444.4|8447.6|8443.6|0
1715730000000|2024-05-14 23:40:00|8447.7|8443.7|8448.2|8444.2|8448.2|8444.2|8447.7|8443.7|0
1715730300000|2024-05-14 23:45:00|8448.1|8444.1|8447.9|8443.9|8448.5|8444.5|8447.7|8443.7|0
1715730600000|2024-05-14 23:50:00|8448|8444|8446.9|8442.9|8448.9|8444.9|8446.9|8442.9|0
1715730900000|2024-05-14 23:55:00|8447|8443|8445.9|8441.9|8447.2|8443.2|8444.9|8440.9|0
1715731200000|2024-05-15 00:00:00|8447.7|8444.7|8457.9|8454.9|8460.9|8457.9|8447.7|8444.7|130
1715731500000|2024-05-15 00:05:00|8458.7|8455.7|8458.9|8455.9|8461.2|8458.2|8456.9|8453.9|94
1715731800000|2024-05-15 00:10:00|8459.2|8456.2|8461.4|8458.4|8463.9|8460.9|8458.9|8455.9|35
1715732100000|2024-05-15 00:15:00|8460.9|8457.9|8463.4|8460.4|8463.7|8460.7|8459.7|8456.7|37
1715732400000|2024-05-15 00:20:00|8463.7|8460.7|8462.9|8459.9|8464.9|8461.9|8461.4|8458.4|71
1715732700000|2024-05-15 00:25:00|8463.2|8460.2|8465.4|8462.4|8466.2|8463.2|8462.9|8459.9|84
1715733000000|2024-05-15 00:30:00|8466.2|8463.2|8466.9|8463.9|8467.2|8464.2|8464.9|8461.9|76
1715733300000|2024-05-15 00:35:00|8465.9|8462.9|8460.7|8457.7|8467.4|8464.4|8460.4|8457.4|43
1715733600000|2024-05-15 00:40:00|8460.9|8457.9|8463.2|8460.2|8464.4|8461.4|8460.9|8457.9|23
1715733900000|2024-05-15 00:45:00|8464.4|8461.4|8464.9|8461.9|8466.2|8463.2|8463.9|8460.9|20
1715734200000|2024-05-15 00:50:00|8464.7|8461.7|8464.4|8461.4|8465.7|8462.7|8463.4|8460.4|35
1715734500000|2024-05-15 00:55:00|8464.7|8461.7|8465.4|8462.4|8465.9|8462.9|8464.4|8461.4|16
1715734800000|2024-05-15 01:00:00|8465.7|8462.7|8466.4|8463.4|8466.7|8463.7|8464.9|8461.9|60
1715735100000|2024-05-15 01:05:00|8466.2|8463.2|8466.4|8463.4|8468.2|8465.2|8465.4|8462.4|53
1715735400000|2024-05-15 01:10:00|8466.7|8463.7|8469.2|8466.2|8470.7|8467.7|8466.7|8463.7|57
1715735700000|2024-05-15 01:15:00|8468.9|8465.9|8464.2|8461.2|8470.4|8467.4|8463.9|8460.9|34
1715736000000|2024-05-15 01:20:00|8463.4|8460.4|8467.2|8464.2|8469.4|8466.4|8463.4|8460.4|18
1715736300000|2024-05-15 01:25:00|8468.2|8465.2|8470.7|8467.7|8471.9|8468.9|8468.2|8465.2|30
1715736600000|2024-05-15 01:30:00|8469.9|8466.9|8471.2|8468.2|8472.2|8469.2|8469.9|8466.9|18
1715736900000|2024-05-15 01:35:00|8471.7|8468.7|8469.9|8466.9|8471.7|8468.7|8468.4|8465.4|12
1715737200000|2024-05-15 01:40:00|8470.7|8467.7|8470.4|8467.4|8471.9|8468.9|8470.4|8467.4|22
1715737500000|2024-05-15 01:45:00|8470.7|8467.7|8469.7|8466.7|8471.7|8468.7|8469.4|8466.4|22
1715737800000|2024-05-15 01:50:00|8470.2|8467.2|8470.2|8467.2|8470.7|8467.7|8469.9|8466.9|1
1715738100000|2024-05-15 01:55:00|8470.7|8467.7|8472.2|8469.2|8472.9|8469.9|8470.7|8467.7|10
1715738400000|2024-05-15 02:00:00|8472.9|8469.9|8473.4|8470.4|8473.7|8470.7|8472.2|8469.2|9
1715738700000|2024-05-15 02:05:00|8473.2|8470.2|8473.7|8470.7|8473.7|8470.7|8473.2|8470.2|6
1715739000000|2024-05-15 02:10:00|8473.4|8470.4|8473.4|8470.4|8474.9|8471.9|8473.4|8470.4|34
1715739300000|2024-05-15 02:15:00|8473.7|8470.7|8472.7|8469.7|8474.4|8471.4|8472.4|8469.4|17
1715739600000|2024-05-15 02:20:00|8472.4|8469.4|8472.4|8469.4|8473.2|8470.2|8471.7|8468.7|10
1715739900000|2024-05-15 02:25:00|8472.7|8469.7|8473.9|8470.9|8474.4|8471.4|8472.7|8469.7|12
1715740200000|2024-05-15 02:30:00|8474.2|8471.2|8475.2|8472.2|8476.2|8473.2|8473.2|8470.2|37
1715740500000|2024-05-15 02:35:00|8474.9|8471.9|8474.7|8471.7|8475.2|8472.2|8472.9|8469.9|16
1715740800000|2024-05-15 02:40:00|8474.9|8471.9|8475.7|8472.7|8477.2|8474.2|8474.9|8471.9|14
1715741100000|2024-05-15 02:45:00|8475.4|8472.4|8474.9|8471.9|8477.4|8474.4|8474.2|8471.2|12
1715741400000|2024-05-15 02:50:00|8474.7|8471.7|8475.4|8472.4|8476.2|8473.2|8474.7|8471.7|0
1715741700000|2024-05-15 02:55:00|8475.2|8472.2|8477.4|8474.4|8477.4|8474.4|8475.2|8472.2|1
1715742000000|2024-05-15 03:00:00|8477.2|8474.2|8478.7|8475.7|8479.7|8476.7|8477.2|8474.2|15
1715742300000|2024-05-15 03:05:00|8478.4|8475.4|8478.2|8475.2|8478.9|8475.9|8477.4|8474.4|15
1715742600000|2024-05-15 03:10:00|8477.9|8474.9|8478.4|8475.4|8478.9|8475.9|8477.7|8474.7|7
1715742900000|2024-05-15 03:15:00|8478.2|8475.2|8479.7|8476.7|8479.9|8476.9|8478.2|8475.2|16
1715743200000|2024-05-15 03:20:00|8479.4|8476.4|8479.4|8476.4|8479.7|8476.7|8478.7|8475.7|5
1715743500000|2024-05-15 03:25:00|8479.2|8476.2|8478.4|8475.4|8479.7|8476.7|8478.4|8475.4|9
1715743800000|2024-05-15 03:30:00|8478.7|8475.7|8479.9|8476.9|8481.2|8478.2|8478.7|8475.7|35
1715744100000|2024-05-15 03:35:00|8479.7|8476.7|8478.7|8475.7|8479.7|8476.7|8478.4|8475.4|10
1715744400000|2024-05-15 03:40:00|8478.4|8475.4|8478.9|8475.9|8479.9|8476.9|8478.4|8475.4|7
1715744700000|2024-05-15 03:45:00|8478.7|8475.7|8478.9|8475.9|8479.9|8476.9|8478.4|8475.4|3
1715745000000|2024-05-15 03:50:00|8479.7|8476.7|8479.4|8476.4|8479.7|8476.7|8478.7|8475.7|2
1715745300000|2024-05-15 03:55:00|8479.2|8476.2|8478.4|8475.4|8480.2|8477.2|8478.4|8475.4|20
1715745600000|2024-05-15 04:00:00|8477.9|8474.9|8477.4|8474.4|8479.2|8476.2|8477.4|8474.4|61
1715745900000|2024-05-15 04:05:00|8477.7|8474.7|8477.9|8474.9|8478.2|8475.2|8476.9|8473.9|18
1715746200000|2024-05-15 04:10:00|8477.7|8474.7|8475.9|8472.9|8478.4|8475.4|8475.9|8472.9|35
1715746500000|2024-05-15 04:15:00|8476.4|8473.4|8477.4|8474.4|8477.9|8474.9|8475.4|8472.4|10
1715746800000|2024-05-15 04:20:00|8477.2|8474.2|8474.9|8471.9|8477.2|8474.2|8474.9|8471.9|13
1715747100000|2024-05-15 04:25:00|8474.7|8471.7|8474.4|8471.4|8475.9|8472.9|8474.4|8471.4|5
1715747400000|2024-05-15 04:30:00|8474.2|8471.2|8472.9|8469.9|8474.2|8471.2|8472.7|8469.7|6
1715747700000|2024-05-15 04:35:00|8472.7|8469.7|8470.9|8467.9|8472.7|8469.7|8470.9|8467.9|5
1715748000000|2024-05-15 04:40:00|8470.7|8467.7|8471.2|8468.2|8471.9|8468.9|8470.4|8467.4|10
1715748300000|2024-05-15 04:45:00|8470.9|8467.9|8473.4|8470.4|8473.4|8470.4|8469.7|8466.7|56
1715748600000|2024-05-15 04:50:00|8472.9|8469.9|8470.9|8467.9|8474.9|8471.9|8470.7|8467.7|11
1715748900000|2024-05-15 04:55:00|8470.7|8467.7|8469.4|8466.4|8473.7|8470.7|8468.7|8465.7|63
1715749200000|2024-05-15 05:00:00|8469.2|8466.2|8467.9|8464.9|8469.9|8466.9|8466.9|8463.9|55
1715749500000|2024-05-15 05:05:00|8468.2|8465.2|8467.4|8464.4|8469.7|8466.7|8466.7|8463.7|28
1715749800000|2024-05-15 05:10:00|8466.9|8463.9|8466.4|8463.4|8467.4|8464.4|8466.2|8463.2|33
1715750100000|2024-05-15 05:15:00|8466.7|8463.7|8466.4|8463.4|8467.9|8464.9|8465.4|8462.4|19
1715750400000|2024-05-15 05:20:00|8467.7|8464.7|8465.9|8462.9|8467.9|8464.9|8465.9|8462.9|22
1715750700000|2024-05-15 05:25:00|8466.4|8463.4|8466.7|8463.7|8467.9|8464.9|8466.2|8463.2|10
1715751000000|2024-05-15 05:30:00|8466.9|8463.9|8465.9|8462.9|8467.9|8464.9|8465.9|8462.9|20
1715751300000|2024-05-15 05:35:00|8466.2|8463.2|8469.4|8466.4|8471.2|8468.2|8466.2|8463.2|61
1715751600000|2024-05-15 05:40:00|8469.2|8466.2|8469.9|8466.9|8470.2|8467.2|8468.7|8465.7|16
1715751900000|2024-05-15 05:45:00|8468.9|8465.9|8469.9|8466.9|8469.9|8466.9|8468.4|8465.4|37
1715752200000|2024-05-15 05:50:00|8469.4|8466.4|8468.4|8465.4|8469.9|8466.9|8468.4|8465.4|18
1715752500000|2024-05-15 05:55:00|8468.2|8465.2|8469.9|8466.9|8471.7|8468.7|8467.9|8464.9|58
1715752800000|2024-05-15 06:00:00|8470.2|8467.2|8463.7|8461.7|8470.2|8467.2|8462.4|8460.4|160
1715753100000|2024-05-15 06:05:00|8463.9|8461.9|8465.9|8463.9|8465.9|8463.9|8463.4|8461.4|91
1715753400000|2024-05-15 06:10:00|8466.2|8464.2|8466.4|8464.4|8468.7|8466.7|8466.2|8464.2|101
1715753700000|2024-05-15 06:15:00|8466.7|8464.7|8463.9|8461.9|8467.9|8465.9|8463.7|8461.7|121
1715754000000|2024-05-15 06:20:00|8463.7|8461.7|8463.4|8461.4|8465.4|8463.4|8462.9|8460.9|117
1715754300000|2024-05-15 06:25:00|8463.7|8461.7|8462.9|8460.9|8464.9|8462.9|8462.2|8460.2|102
1715754600000|2024-05-15 06:30:00|8463.2|8461.2|8462.4|8460.4|8464.4|8462.4|8461.2|8459.2|123
1715754900000|2024-05-15 06:35:00|8462.7|8460.7|8464.4|8462.4|8465.4|8463.4|8462.7|8460.7|141
1715755200000|2024-05-15 06:40:00|8463.4|8461.4|8462.7|8460.7|8465.9|8463.9|8462.7|8460.7|157
1715755500000|2024-05-15 06:45:00|8462.9|8460.9|8460.7|8458.7|8463.4|8461.4|8460.7|8458.7|103
1715755800000|2024-05-15 06:50:00|8460.9|8458.9|8462.2|8460.2|8462.9|8460.9|8460.2|8458.2|208
1715756100000|2024-05-15 06:55:00|8461.7|8459.7|8462.4|8460.4|8466.2|8464.2|8461.2|8459.2|385
1715756400000|2024-05-15 07:00:00|8461.9|8460.9|8470.2|8469.2|8473.9|8472.9|8460.2|8459.2|1717
1715756700000|2024-05-15 07:05:00|8470.7|8469.7|8469.9|8468.9|8473.9|8472.9|8469.2|8468.2|786
1715757000000|2024-05-15 07:10:00|8470.2|8469.2|8470.4|8469.4|8472.7|8471.7|8468.2|8467.2|458
1715757300000|2024-05-15 07:15:00|8470.7|8469.7|8467.7|8466.7|8471.2|8470.2|8466.9|8465.9|566
1715757600000|2024-05-15 07:20:00|8468.2|8467.2|8466.2|8465.2|8470.7|8469.7|8465.7|8464.7|467
1715757900000|2024-05-15 07:25:00|8466.4|8465.4|8465.9|8464.9|8466.7|8465.7|8463.9|8462.9|452
1715758200000|2024-05-15 07:30:00|8465.7|8464.7|8470.7|8469.7|8470.7|8469.7|8465.7|8464.7|644
1715758500000|2024-05-15 07:35:00|8470.2|8469.2|8469.7|8468.7|8472.2|8471.2|8466.9|8465.9|444
1715758800000|2024-05-15 07:40:00|8470.2|8469.2|8468.7|8467.7|8470.2|8469.2|8467.7|8466.7|305
1715759100000|2024-05-15 07:45:00|8469.2|8468.2|8471.9|8470.9|8473.2|8472.2|8468.7|8467.7|385
1715759400000|2024-05-15 07:50:00|8471.7|8470.7|8470.2|8469.2|8472.9|8471.9|8467.9|8466.9|341
1715759700000|2024-05-15 07:55:00|8469.9|8468.9|8473.2|8472.2|8475.4|8474.4|8469.9|8468.9|417
1715760000000|2024-05-15 08:00:00|8472.9|8471.9|8471.7|8470.7|8474.2|8473.2|8467.9|8466.9|507
1715760300000|2024-05-15 08:05:00|8471.9|8470.9|8470.2|8469.2|8473.9|8472.9|8469.2|8468.2|994
1715760600000|2024-05-15 08:10:00|8470.4|8469.4|8470.2|8469.2|8471.7|8470.7|8468.2|8467.2|383
1715760900000|2024-05-15 08:15:00|8469.9|8468.9|8466.2|8465.2|8470.7|8469.7|8466.2|8465.2|293
1715761200000|2024-05-15 08:20:00|8465.9|8464.9|8464.7|8463.7|8466.7|8465.7|8463.7|8462.7|1065
1715761500000|2024-05-15 08:25:00|8464.9|8463.9|8467.2|8466.2|8468.2|8467.2|8464.2|8463.2|326
1715761800000|2024-05-15 08:30:00|8467.4|8466.4|8470.7|8469.7|8470.9|8469.9|8466.7|8465.7|457
1715762100000|2024-05-15 08:35:00|8470.2|8469.2|8466.2|8465.2|8470.2|8469.2|8466.2|8465.2|264
1715762400000|2024-05-15 08:40:00|8466.7|8465.7|8463.2|8462.2|8466.9|8465.9|8462.9|8461.9|251
1715762700000|2024-05-15 08:45:00|8463.7|8462.7|8461.9|8460.9|8464.2|8463.2|8461.7|8460.7|268
1715763000000|2024-05-15 08:50:00|8462.2|8461.2|8459.7|8458.7|8463.4|8462.4|8459.2|8458.2|354
1715763300000|2024-05-15 08:55:00|8459.9|8458.9|8457.4|8456.4|8460.7|8459.7|8456.7|8455.7|243
1715763600000|2024-05-15 09:00:00|8457.7|8456.7|8458.9|8457.9|8460.2|8459.2|8457.4|8456.4|301
1715763900000|2024-05-15 09:05:00|8458.7|8457.7|8456.9|8455.9|8459.4|8458.4|8456.2|8455.2|496
1715764200000|2024-05-15 09:10:00|8456.7|8455.7|8456.2|8455.2|8457.7|8456.7|8455.4|8454.4|253
1715764500000|2024-05-15 09:15:00|8456.4|8455.4|8455.2|8454.2|8456.7|8455.7|8454.7|8453.7|184
1715764800000|2024-05-15 09:20:00|8455.4|8454.4|8448.9|8447.9|8456.2|8455.2|8448.9|8447.9|346
1715765100000|2024-05-15 09:25:00|8449.2|8448.2|8451.2|8450.2|8451.2|8450.2|8447.4|8446.4|469
1715765400000|2024-05-15 09:30:00|8450.9|8449.9|8447.2|8446.2|8450.9|8449.9|8445.7|8444.7|404
1715765700000|2024-05-15 09:35:00|8446.9|8445.9|8447.7|8446.7|8447.7|8446.7|8443.2|8442.2|303
1715766000000|2024-05-15 09:40:00|8447.4|8446.4|8445.4|8444.4|8447.4|8446.4|8444.2|8443.2|253
1715766300000|2024-05-15 09:45:00|8445.2|8444.2|8445.9|8444.9|8446.2|8445.2|8443.7|8442.7|240
1715766600000|2024-05-15 09:50:00|8446.2|8445.2|8449.2|8448.2|8449.7|8448.7|8446.2|8445.2|206
1715766900000|2024-05-15 09:55:00|8448.9|8447.9|8445.7|8444.7|8448.9|8447.9|8444.7|8443.7|272
1715767200000|2024-05-15 10:00:00|8445.9|8444.9|8450.2|8449.2|8450.7|8449.7|8445.4|8444.4|163
1715767500000|2024-05-15 10:05:00|8449.9|8448.9|8449.9|8448.9|8452.4|8451.4|8449.7|8448.7|185
1715767800000|2024-05-15 10:10:00|8450.2|8449.2|8451.4|8450.4|8452.4|8451.4|8449.7|8448.7|188
1715768100000|2024-05-15 10:15:00|8451.7|8450.7|8448.4|8447.4|8451.7|8450.7|8446.2|8445.2|288
1715768400000|2024-05-15 10:20:00|8448.7|8447.7|8447.4|8446.4|8448.7|8447.7|8446.2|8445.2|135
1715768700000|2024-05-15 10:25:00|8447.2|8446.2|8448.4|8447.4|8449.7|8448.7|8446.7|8445.7|166
1715769000000|2024-05-15 10:30:00|8448.7|8447.7|8450.9|8449.9|8454.2|8453.2|8448.7|8447.7|233
1715769300000|2024-05-15 10:35:00|8451.2|8450.2|8451.2|8450.2|8453.2|8452.2|8450.4|8449.4|179
1715769600000|2024-05-15 10:40:00|8451.7|8450.7|8450.2|8449.2|8453.7|8452.7|8449.9|8448.9|244
1715769900000|2024-05-15 10:45:00|8450.7|8449.7|8450.2|8449.2|8451.2|8450.2|8449.2|8448.2|232
1715770200000|2024-05-15 10:50:00|8449.9|8448.9|8452.4|8451.4|8452.4|8451.4|8449.4|8448.4|180
1715770500000|2024-05-15 10:55:00|8452.7|8451.7|8453.9|8452.9|8454.2|8453.2|8451.7|8450.7|328
1715770800000|2024-05-15 11:00:00|8453.4|8452.4|8455.7|8454.7|8457.2|8456.2|8452.9|8451.9|193
1715771100000|2024-05-15 11:05:00|8455.4|8454.4|8457.2|8456.2|8457.7|8456.7|8454.7|8453.7|210
1715771400000|2024-05-15 11:10:00|8456.9|8455.9|8455.9|8454.9|8457.7|8456.7|8455.7|8454.7|225
1715771700000|2024-05-15 11:15:00|8455.7|8454.7|8451.4|8450.4|8456.2|8455.2|8451.2|8450.2|240
1715772000000|2024-05-15 11:20:00|8451.7|8450.7|8454.2|8453.2|8454.2|8453.2|8451.2|8450.2|280
1715772300000|2024-05-15 11:25:00|8454.7|8453.7|8454.2|8453.2|8455.2|8454.2|8452.2|8451.2|82
1715772600000|2024-05-15 11:30:00|8454.4|8453.4|8456.7|8455.7|8456.7|8455.7|8453.4|8452.4|173
1715772900000|2024-05-15 11:35:00|8456.9|8455.9|8452.2|8451.2|8457.2|8456.2|8451.4|8450.4|262
1715773200000|2024-05-15 11:40:00|8452.6|8451.6|8446.3|8445.3|8453.1|8452.1|8446.3|8445.3|365
1715773500000|2024-05-15 11:45:00|8446.6|8445.6|8446.6|8445.6|8448.1|8447.1|8446.1|8445.1|305
1715773800000|2024-05-15 11:50:00|8446.1|8445.1|8446.8|8445.8|8449.6|8448.6|8445.8|8444.8|228
1715774100000|2024-05-15 11:55:00|8446.6|8445.6|8440.1|8439.1|8446.6|8445.6|8440.1|8439.1|450
1715774400000|2024-05-15 12:00:00|8439.8|8438.8|8438.1|8437.1|8440.3|8439.3|8437.3|8436.3|513
1715774700000|2024-05-15 12:05:00|8438.6|8437.6|8439.1|8438.1|8441.3|8440.3|8437.8|8436.8|506
1715775000000|2024-05-15 12:10:00|8439.3|8438.3|8434.3|8433.3|8439.6|8438.6|8434.1|8433.1|357
1715775300000|2024-05-15 12:15:00|8434.6|8433.6|8435.6|8434.6|8436.3|8435.3|8434.1|8433.1|413
1715775600000|2024-05-15 12:20:00|8435.3|8434.3|8438.8|8437.8|8439.1|8438.1|8434.1|8433.1|487
1715775900000|2024-05-15 12:25:00|8438.6|8437.6|8437.8|8436.8|8440.3|8439.3|8434.6|8433.6|532
1715776200000|2024-05-15 12:30:00|8439.1|8438.1|8449.6|8448.6|8466.3|8465.3|8438.8|8437.8|1973
1715776500000|2024-05-15 12:35:00|8449.8|8448.8|8446.6|8445.6|8454.6|8453.6|8444.6|8443.6|1147
1715776800000|2024-05-15 12:40:00|8446.8|8445.8|8449.8|8448.8|8450.3|8449.3|8439.3|8438.3|593
1715777100000|2024-05-15 12:45:00|8449.1|8448.1|8454.8|8453.8|8457.1|8456.1|8448.6|8447.6|502
1715777400000|2024-05-15 12:50:00|8455.3|8454.3|8450.3|8449.3|8456.8|8455.8|8449.3|8448.3|400
1715777700000|2024-05-15 12:55:00|8450.6|8449.6|8443.8|8442.8|8450.6|8449.6|8441.8|8440.8|477
1715778000000|2024-05-15 13:00:00|8444.1|8443.1|8445.1|8444.1|8446.8|8445.8|8439.1|8438.1|429
1715778300000|2024-05-15 13:05:00|8445.6|8444.6|8443.6|8442.6|8446.6|8445.6|8442.1|8441.1|508
1715778600000|2024-05-15 13:10:00|8443.8|8442.8|8445.8|8444.8|8448.1|8447.1|8443.3|8442.3|396
1715778900000|2024-05-15 13:15:00|8446.1|8445.1|8443.8|8442.8|8446.1|8445.1|8442.3|8441.3|404
1715779200000|2024-05-15 13:20:00|8443.6|8442.6|8444.1|8443.1|8444.8|8443.8|8441.3|8440.3|298
1715779500000|2024-05-15 13:25:00|8443.8|8442.8|8445.6|8444.6|8448.1|8447.1|8443.8|8442.8|284
1715779800000|2024-05-15 13:30:00|8445.1|8444.1|8445.8|8444.8|8450.1|8449.1|8443.1|8442.1|781
1715780100000|2024-05-15 13:35:00|8446.1|8445.1|8452.3|8451.3|8452.3|8451.3|8444.8|8443.8|598
1715780400000|2024-05-15 13:40:00|8452.6|8451.6|8452.8|8451.8|8457.6|8456.6|8450.8|8449.8|547
1715780700000|2024-05-15 13:45:00|8452.6|8451.6|8451.3|8450.3|8454.6|8453.6|8449.8|8448.8|468
1715781000000|2024-05-15 13:50:00|8450.6|8449.6|8449.6|8448.6|8452.3|8451.3|8448.1|8447.1|734
1715781300000|2024-05-15 13:55:00|8450.1|8449.1|8446.6|8445.6|8451.3|8450.3|8446.3|8445.3|444
1715781600000|2024-05-15 14:00:00|8446.8|8445.8|8445.1|8444.1|8447.6|8446.6|8443.6|8442.6|892
1715781900000|2024-05-15 14:05:00|8444.8|8443.8|8442.6|8441.6|8446.6|8445.6|8442.6|8441.6|578
1715782200000|2024-05-15 14:10:00|8442.8|8441.8|8435.5|8434.5|8442.8|8441.8|8435.5|8434.5|826
1715782500000|2024-05-15 14:15:00|8435.8|8434.8|8439.8|8438.8|8440.5|8439.5|8434.5|8433.5|735
1715782800000|2024-05-15 14:20:00|8440.3|8439.3|8437.8|8436.8|8441.3|8440.3|8437.8|8436.8|591
1715783100000|2024-05-15 14:25:00|8438|8437|8434.5|8433.5|8438|8437|8434.3|8433.3|419
1715783400000|2024-05-15 14:30:00|8434.8|8433.8|8434|8433|8436.8|8435.8|8433.8|8432.8|529
1715783700000|2024-05-15 14:35:00|8433.8|8432.8|8435.8|8434.8|8437|8436|8432.8|8431.8|494
1715784000000|2024-05-15 14:40:00|8436|8435|8437.3|8436.3|8438.3|8437.3|8433.8|8432.8|646
1715784300000|2024-05-15 14:45:00|8436.8|8435.8|8444.8|8443.8|8445.8|8444.8|8436.8|8435.8|370
1715784600000|2024-05-15 14:50:00|8444.3|8443.3|8444.8|8443.8|8445.5|8444.5|8442|8441|500
1715784900000|2024-05-15 14:55:00|8445|8444|8444.8|8443.8|8447.3|8446.3|8443.8|8442.8|342
1715785200000|2024-05-15 15:00:00|8445.3|8444.3|8442.8|8441.8|8446.8|8445.8|8441.8|8440.8|519
1715785500000|2024-05-15 15:05:00|8443|8442|8447.3|8446.3|8447.3|8446.3|8442.8|8441.8|372
1715785800000|2024-05-15 15:10:00|8446.8|8445.8|8448.3|8447.3|8448.5|8447.5|8445.8|8444.8|518
1715786100000|2024-05-15 15:15:00|8448.5|8447.5|8446|8445|8451|8450|8445.8|8444.8|730
1715786400000|2024-05-15 15:20:00|8445.8|8444.8|8441.5|8440.5|8447|8446|8441.5|8440.5|884
1715786700000|2024-05-15 15:25:00|8441.8|8440.8|8443.3|8441.3|8445.3|8444.3|8441.8|8440.8|1928
1715787000000|2024-05-15 15:30:00|8422.6|8420.6|8425.8|8423.8|8426.1|8424.1|8419.1|8417.1|7686
1715787300000|2024-05-15 15:35:00|8426.1|8424.1|8422.1|8420.1|8426.1|8424.1|8420.6|8418.6|2366
1715787600000|2024-05-15 15:40:00|8421.3|8419.3|8422.6|8420.6|8424.1|8422.1|8421.1|8419.1|414
1715787900000|2024-05-15 15:45:00|8422.8|8420.8|8422.6|8420.6|8423.1|8421.1|8421.1|8419.1|263
1715788200000|2024-05-15 15:50:00|8422.1|8420.1|8422.1|8420.1|8422.6|8420.6|8420.8|8418.8|232
1715788500000|2024-05-15 15:55:00|8421.6|8419.6|8424.1|8422.1|8425.1|8423.1|8421.6|8419.6|598
1715788800000|2024-05-15 16:00:00|8423.8|8421.8|8425.6|8423.6|8426.1|8424.1|8423.8|8421.8|240
1715789100000|2024-05-15 16:05:00|8425.3|8423.3|8425.1|8423.1|8425.6|8423.6|8423.1|8421.1|324
1715789400000|2024-05-15 16:10:00|8425.6|8423.6|8427.3|8425.3|8427.3|8425.3|8425.3|8423.3|334
1715789700000|2024-05-15 16:15:00|8427.6|8425.6|8428.6|8426.6|8428.8|8426.8|8426.1|8424.1|163
1715790000000|2024-05-15 16:20:00|8428.3|8426.3|8427.6|8425.6|8429.1|8427.1|8426.6|8424.6|266
1715790300000|2024-05-15 16:25:00|8427.3|8425.3|8429.1|8427.1|8429.1|8427.1|8426.6|8424.6|300
1715790600000|2024-05-15 16:30:00|8428.8|8426.8|8427.3|8425.3|8428.8|8426.8|8426.6|8424.6|191
1715790900000|2024-05-15 16:35:00|8427.6|8425.6|8425.1|8423.1|8427.6|8425.6|8424.3|8422.3|180
1715791200000|2024-05-15 16:40:00|8424.8|8422.8|8423.3|8421.3|8425.6|8423.6|8423.1|8421.1|198
1715791500000|2024-05-15 16:45:00|8423.1|8421.1|8424.6|8422.6|8425.1|8423.1|8422.8|8420.8|157
1715791800000|2024-05-15 16:50:00|8424.8|8422.8|8426.1|8424.1|8426.1|8424.1|8424.1|8422.1|145
1715792100000|2024-05-15 16:55:00|8425.8|8423.8|8427.6|8425.6|8427.6|8425.6|8425.8|8423.8|158
1715792400000|2024-05-15 17:00:00|8427.3|8425.3|8427.6|8425.6|8427.6|8425.6|8426.1|8424.1|93
1715792700000|2024-05-15 17:05:00|8427.1|8425.1|8425.6|8423.6|8427.1|8425.1|8425.1|8423.1|112
1715793000000|2024-05-15 17:10:00|8425.8|8423.8|8427.1|8425.1|8427.1|8425.1|8425.6|8423.6|148
1715793300000|2024-05-15 17:15:00|8427.6|8425.6|8428.6|8426.6|8428.6|8426.6|8427.1|8425.1|168
1715793600000|2024-05-15 17:20:00|8428.1|8426.1|8426.1|8424.1|8428.1|8426.1|8425.8|8423.8|183
1715793900000|2024-05-15 17:25:00|8426.6|8424.6|8429.3|8427.3|8429.6|8427.6|8426.1|8424.1|206
1715794200000|2024-05-15 17:30:00|8429.1|8427.1|8429.1|8427.1|8429.1|8427.1|8427.8|8425.8|142
1715794500000|2024-05-15 17:35:00|8428.8|8426.8|8427.1|8425.1|8428.8|8426.8|8427.1|8425.1|100
1715794800000|2024-05-15 17:40:00|8426.8|8424.8|8426.6|8424.6|8427.1|8425.1|8424.8|8422.8|199
1715795100000|2024-05-15 17:45:00|8426.3|8424.3|8424.6|8422.6|8427.1|8425.1|8423.6|8421.6|139
1715795400000|2024-05-15 17:50:00|8424.1|8422.1|8425.1|8423.1|8425.1|8423.1|8423.8|8421.8|112
1715795700000|2024-05-15 17:55:00|8424.8|8422.8|8424.1|8422.1|8425.1|8423.1|8423.6|8421.6|74
1715796000000|2024-05-15 18:00:00|8423.6|8421.6|8424.6|8422.6|8424.6|8422.6|8423.3|8421.3|51
1715796300000|2024-05-15 18:05:00|8425.1|8423.1|8425.1|8423.1|8425.6|8423.6|8424.6|8422.6|76
1715796600000|2024-05-15 18:10:00|8424.8|8422.8|8426.1|8424.1|8426.1|8424.1|8424.1|8422.1|107
1715796900000|2024-05-15 18:15:00|8425.8|8423.8|8422.1|8420.1|8426.1|8424.1|8422.1|8420.1|122
1715797200000|2024-05-15 18:20:00|8421.8|8419.8|8420.1|8418.1|8422.1|8420.1|8419.8|8417.8|49
1715797500000|2024-05-15 18:25:00|8420.6|8418.6|8420.6|8418.6|8421.6|8419.6|8419.8|8417.8|92
1715797800000|2024-05-15 18:30:00|8420.8|8418.8|8418.8|8416.8|8420.8|8418.8|8418.6|8416.6|75
1715798100000|2024-05-15 18:35:00|8418.6|8416.6|8419.6|8417.6|8420.1|8418.1|8418.1|8416.1|105
1715798400000|2024-05-15 18:40:00|8419.3|8417.3|8418.1|8416.1|8419.3|8417.3|8417.1|8415.1|115
1715798700000|2024-05-15 18:45:00|8417.6|8415.6|8416.1|8414.1|8417.6|8415.6|8416.1|8414.1|62
1715799000000|2024-05-15 18:50:00|8416.3|8414.3|8416.6|8414.6|8417.1|8415.1|8416.3|8414.3|65
1715799300000|2024-05-15 18:55:00|8416.3|8414.3|8416.8|8414.8|8417.1|8415.1|8415.6|8413.6|85
1715799600000|2024-05-15 19:00:00|8417.1|8415.1|8415.6|8413.6|8417.1|8415.1|8415.6|8413.6|67
1715799900000|2024-05-15 19:05:00|8415.3|8413.3|8415.6|8413.6|8416.1|8414.1|8414.1|8412.1|113
1715800200000|2024-05-15 19:10:00|8415.3|8413.3|8417.1|8415.1|8417.3|8415.3|8415.1|8413.1|152
1715800500000|2024-05-15 19:15:00|8417.3|8415.3|8418.6|8416.6|8419.1|8417.1|8416.6|8414.6|167
1715800800000|2024-05-15 19:20:00|8418.3|8416.3|8420.6|8418.6|8421.1|8419.1|8417.8|8415.8|176
1715801100000|2024-05-15 19:25:00|8420.3|8418.3|8422.3|8420.3|8423.1|8421.1|8420.3|8418.3|167
1715801400000|2024-05-15 19:30:00|8422.1|8420.1|8422.1|8420.1|8423.1|8421.1|8421.3|8419.3|122
1715801700000|2024-05-15 19:35:00|8422.6|8420.6|8421.1|8419.1|8422.6|8420.6|8420.6|8418.6|83
1715802000000|2024-05-15 19:40:00|8420.8|8418.8|8419.6|8417.6|8421.1|8419.1|8419.3|8417.3|70
1715802300000|2024-05-15 19:45:00|8419.1|8417.1|8418.8|8416.8|8421.1|8419.1|8418.6|8416.6|132
1715802600000|2024-05-15 19:50:00|8418.6|8416.6|8420.6|8418.6|8421.1|8419.1|8417.8|8415.8|316
1715802900000|2024-05-15 19:55:00|8420.3|8418.3|8424.5|8420.5|8424.5|8421.6|8419.3|8417.3|490
1715803200000|2024-05-15 20:00:00|8425.4|8421.4|8416.3|8412.3|8425.4|8421.4|8415.8|8411.8|0
1715803500000|2024-05-15 20:05:00|8416.2|8412.2|8418.9|8414.9|8418.9|8414.9|8416|8412|0
1715803800000|2024-05-15 20:10:00|8418.8|8414.8|8417.2|8413.2|8418.9|8414.9|8415.5|8411.5|0
1715804100000|2024-05-15 20:15:00|8417.3|8413.3|8424.3|8420.3|8424.9|8420.9|8416.9|8412.9|0
1715804400000|2024-05-15 20:20:00|8424.2|8420.2|8423.4|8419.4|8424.2|8420.2|8423.4|8419.4|0
1715804700000|2024-05-15 20:25:00|8423.5|8419.5|8424.1|8420.1|8424.4|8420.4|8423.4|8419.4|0
1715805000000|2024-05-15 20:30:00|8424.2|8420.2|8424.2|8420.2|8424.9|8420.9|8424.2|8420.2|0
1715805300000|2024-05-15 20:35:00|8422.9|8418.9|8423.5|8419.5|8424.3|8420.3|8422.7|8418.7|0
1715805600000|2024-05-15 20:40:00|8423.4|8419.4|8423.2|8419.2|8424.1|8420.1|8423.1|8419.1|0
1715805900000|2024-05-15 20:45:00|8423.1|8419.1|8422.1|8418.1|8423.2|8419.2|8422|8418|0
1715806200000|2024-05-15 20:50:00|8422|8418|8422.7|8418.7|8422.7|8418.7|8421.8|8417.8|0
1715806500000|2024-05-15 20:55:00|8422.6|8418.6|8424.6|8420.6|8425|8421|8422.4|8418.4|0
1715806800000|2024-05-15 21:00:00|8424.4|8420.4|8424.8|8420.8|8424.8|8420.8|8424.1|8420.1|0
1715807100000|2024-05-15 21:05:00|8424.9|8420.9|8425.1|8421.1|8425.3|8421.3|8424.6|8420.6|0
1715807400000|2024-05-15 21:10:00|8425|8421|8426.7|8422.7|8426.7|8422.7|8424.6|8420.6|0
1715807700000|2024-05-15 21:15:00|8426.6|8422.6|8426.5|8422.5|8426.7|8422.7|8426|8422|0
1715808000000|2024-05-15 21:20:00|8426.4|8422.4|8426.9|8422.9|8427|8423|8426.3|8422.3|0
1715808300000|2024-05-15 21:25:00|8427.1|8423.1|8428.2|8424.2|8428.2|8424.2|8427.1|8423.1|0
1715808600000|2024-05-15 21:30:00|8428.3|8424.3|8428.5|8424.5|8428.6|8424.6|8428.3|8424.3|0
1715808900000|2024-05-15 21:35:00|8428.6|8424.6|8428.8|8424.8|8428.8|8424.8|8428.4|8424.4|0
1715809200000|2024-05-15 21:40:00|8428.7|8424.7|8428.7|8424.7|8428.7|8424.7|8428.7|8424.7|0
1715809500000|2024-05-15 21:45:00|8428.8|8424.8|8428.7|8424.7|8428.8|8424.8|8428.7|8424.7|0
1715809800000|2024-05-15 21:50:00|8428.8|8424.8|8428.8|8424.8|8428.8|8424.8|8428.6|8424.6|0
1715810100000|2024-05-15 21:55:00|8428.9|8424.9|8427.8|8423.8|8428.9|8424.9|8427.6|8423.6|0
1715810400000|2024-05-15 22:00:00|8428|8424|8427.4|8423.4|8429.1|8425.1|8426.9|8422.9|0
1715810700000|2024-05-15 22:05:00|8427.5|8423.5|8429.4|8425.4|8429.4|8425.4|8427.4|8423.4|0
1715811000000|2024-05-15 22:10:00|8429.5|8425.5|8430.6|8426.6|8430.9|8426.9|8429.5|8425.5|0
1715811300000|2024-05-15 22:15:00|8430.5|8426.5|8431|8427|8431.3|8427.3|8430.3|8426.3|0
1715811600000|2024-05-15 22:20:00|8430.9|8426.9|8430.8|8426.8|8431|8427|8430.2|8426.2|0
1715811900000|2024-05-15 22:25:00|8430.9|8426.9|8431.4|8427.4|8431.5|8427.5|8430.9|8426.9|0
1715812200000|2024-05-15 22:30:00|8431.6|8427.6|8431.8|8427.8|8432.1|8428.1|8431.5|8427.5|0
1715812500000|2024-05-15 22:35:00|8431.9|8427.9|8431.8|8427.8|8432.1|8428.1|8431.3|8427.3|0
1715812800000|2024-05-15 22:40:00|8431.9|8427.9|8431.8|8427.8|8432.1|8428.1|8431.5|8427.5|0
1715813100000|2024-05-15 22:45:00|8431.9|8427.9|8432.1|8428.1|8432.3|8428.3|8431.9|8427.9|0
1715813400000|2024-05-15 22:50:00|8432.2|8428.2|8430.6|8426.6|8432.3|8428.3|8430.3|8426.3|0
1715813700000|2024-05-15 22:55:00|8430.7|8426.7|8430.6|8426.6|8431.7|8427.7|8429.5|8425.5|0
1715814000000|2024-05-15 23:00:00|8430.7|8426.7|8433.9|8429.9|8433.9|8429.9|8430.6|8426.6|0
1715814300000|2024-05-15 23:05:00|8434.1|8430.1|8435.9|8431.9|8435.9|8431.9|8433.8|8429.8|0
1715814600000|2024-05-15 23:10:00|8435.8|8431.8|8435|8431|8435.8|8431.8|8434.1|8430.1|0
1715814900000|2024-05-15 23:15:00|8435.1|8431.1|8435.5|8431.5|8435.8|8431.8|8435|8431|0
1715815200000|2024-05-15 23:20:00|8435.4|8431.4|8436.5|8432.5|8437.1|8433.1|8434.9|8430.9|0
1715815500000|2024-05-15 23:25:00|8434.9|8430.9|8432.8|8428.8|8435.5|8431.5|8431.9|8427.9|0
1715815800000|2024-05-15 23:30:00|8432.7|8428.7|8433.7|8429.7|8434|8430|8432.6|8428.6|0
1715816100000|2024-05-15 23:35:00|8433.8|8429.8|8434.9|8430.9|8434.9|8430.9|8433.7|8429.7|0
1715816400000|2024-05-15 23:40:00|8435|8431|8434.2|8430.2|8435|8431|8434.1|8430.1|0
1715816700000|2024-05-15 23:45:00|8434.1|8430.1|8431.6|8427.6|8434.2|8430.2|8431.6|8427.6|0
1715817000000|2024-05-15 23:50:00|8431.7|8427.7|8431.6|8427.6|8432.4|8428.4|8431.1|8427.1|0
1715817300000|2024-05-15 23:55:00|8431.5|8427.5|8431.1|8427.1|8431.6|8427.6|8431.1|8427.1|0
1715817600000|2024-05-16 00:00:00|8431.4|8427.4|8446.6|8443.6|8446.6|8443.6|8431.4|8427.4|139
1715817900000|2024-05-16 00:05:00|8446.9|8443.9|8442.9|8439.9|8448.1|8445.1|8442.6|8439.6|135
1715818200000|2024-05-16 00:10:00|8442.4|8439.4|8443.6|8440.6|8443.6|8440.6|8439.1|8436.1|29
1715818500000|2024-05-16 00:15:00|8443.4|8440.4|8445.9|8442.9|8447.9|8444.9|8440.9|8437.9|87
1715818800000|2024-05-16 00:20:00|8447.1|8444.1|8444.4|8441.4|8447.4|8444.4|8444.4|8441.4|42
1715819100000|2024-05-16 00:25:00|8444.1|8441.1|8442.1|8439.1|8444.1|8441.1|8441.4|8438.4|23
1715819400000|2024-05-16 00:30:00|8441.6|8438.6|8442.9|8439.9|8442.9|8439.9|8440.4|8437.4|12
1715819700000|2024-05-16 00:35:00|8443.9|8440.9|8442.6|8439.6|8443.9|8440.9|8440.9|8437.9|77
1715820000000|2024-05-16 00:40:00|8442.9|8439.9|8442.6|8439.6|8443.4|8440.4|8441.4|8438.4|21
1715820300000|2024-05-16 00:45:00|8442.4|8439.4|8444.1|8441.1|8444.4|8441.4|8442.4|8439.4|14
1715820600000|2024-05-16 00:50:00|8444.4|8441.4|8444.1|8441.1|8444.6|8441.6|8443.6|8440.6|1
1715820900000|2024-05-16 00:55:00|8443.9|8440.9|8443.9|8440.9|8445.4|8442.4|8443.6|8440.6|13
1715821200000|2024-05-16 01:00:00|8443.6|8440.6|8444.4|8441.4|8445.9|8442.9|8443.1|8440.1|42
1715821500000|2024-05-16 01:05:00|8444.1|8441.1|8442.6|8439.6|8444.1|8441.1|8440.9|8437.9|14
1715821800000|2024-05-16 01:10:00|8442.9|8439.9|8445.1|8442.1|8445.1|8442.1|8442.1|8439.1|28
1715822100000|2024-05-16 01:15:00|8444.9|8441.9|8442.9|8439.9|8446.1|8443.1|8442.9|8439.9|45
1715822400000|2024-05-16 01:20:00|8443.1|8440.1|8444.6|8441.6|8445.6|8442.6|8442.9|8439.9|19
1715822700000|2024-05-16 01:25:00|8444.9|8441.9|8447.1|8444.1|8447.4|8444.4|8444.9|8441.9|31
1715823000000|2024-05-16 01:30:00|8446.9|8443.9|8444.6|8441.6|8448.1|8445.1|8444.6|8441.6|104
1715823300000|2024-05-16 01:35:00|8446.1|8443.1|8443.1|8440.1|8446.1|8443.1|8443.1|8440.1|54
1715823600000|2024-05-16 01:40:00|8443.6|8440.6|8446.9|8443.9|8446.9|8443.9|8443.4|8440.4|17
1715823900000|2024-05-16 01:45:00|8446.6|8443.6|8444.4|8441.4|8447.1|8444.1|8443.6|8440.6|9
1715824200000|2024-05-16 01:50:00|8444.1|8441.1|8444.1|8441.1|8445.6|8442.6|8443.1|8440.1|6
1715824500000|2024-05-16 01:55:00|8443.9|8440.9|8446.4|8443.4|8446.9|8443.9|8443.6|8440.6|8
1715824800000|2024-05-16 02:00:00|8446.6|8443.6|8444.4|8441.4|8446.6|8443.6|8443.9|8440.9|13
1715825100000|2024-05-16 02:05:00|8444.6|8441.6|8443.4|8440.4|8445.4|8442.4|8442.6|8439.6|2
1715825400000|2024-05-16 02:10:00|8443.1|8440.1|8443.6|8440.6|8443.6|8440.6|8442.6|8439.6|2
1715825700000|2024-05-16 02:15:00|8443.4|8440.4|8443.9|8440.9|8444.1|8441.1|8442.4|8439.4|3
1715826000000|2024-05-16 02:20:00|8444.1|8441.1|8443.4|8440.4|8445.1|8442.1|8443.4|8440.4|12
1715826300000|2024-05-16 02:25:00|8443.1|8440.1|8443.6|8440.6|8444.1|8441.1|8443.1|8440.1|1
1715826600000|2024-05-16 02:30:00|8443.9|8440.9|8445.6|8442.6|8445.6|8442.6|8443.9|8440.9|13
1715826900000|2024-05-16 02:35:00|8445.1|8442.1|8445.6|8442.6|8445.6|8442.6|8445.1|8442.1|3
1715827200000|2024-05-16 02:40:00|8446.4|8443.4|8444.1|8441.1|8446.4|8443.4|8443.9|8440.9|13
1715827500000|2024-05-16 02:45:00|8444.4|8441.4|8445.1|8442.1|8445.6|8442.6|8442.9|8439.9|13
1715827800000|2024-05-16 02:50:00|8445.6|8442.6|8445.9|8442.9|8446.1|8443.1|8444.4|8441.4|11
1715828100000|2024-05-16 02:55:00|8446.1|8443.1|8445.1|8442.1|8446.4|8443.4|8444.9|8441.9|10
1715828400000|2024-05-16 03:00:00|8445.6|8442.6|8446.1|8443.1|8446.6|8443.6|8445.4|8442.4|11
1715828700000|2024-05-16 03:05:00|8445.9|8442.9|8445.4|8442.4|8447.1|8444.1|8445.4|8442.4|18
1715829000000|2024-05-16 03:10:00|8445.6|8442.6|8447.1|8444.1|8447.1|8444.1|8445.4|8442.4|19
1715829300000|2024-05-16 03:15:00|8447.6|8444.6|8447.6|8444.6|8448.1|8445.1|8447.1|8444.1|16
1715829600000|2024-05-16 03:20:00|8447.1|8444.1|8451.1|8448.1|8451.1|8448.1|8447.1|8444.1|47
1715829900000|2024-05-16 03:25:00|8451.6|8448.6|8451.1|8448.1|8452.1|8449.1|8451.1|8448.1|13
1715830200000|2024-05-16 03:30:00|8450.9|8447.9|8452.1|8449.1|8452.9|8449.9|8450.9|8447.9|18
1715830500000|2024-05-16 03:35:00|8451.6|8448.6|8451.4|8448.4|8453.9|8450.9|8451.1|8448.1|47
1715830800000|2024-05-16 03:40:00|8451.6|8448.6|8451.1|8448.1|8452.1|8449.1|8450.4|8447.4|10
1715831100000|2024-05-16 03:45:00|8450.9|8447.9|8450.6|8447.6|8451.6|8448.6|8450.1|8447.1|16
1715831400000|2024-05-16 03:50:00|8450.9|8447.9|8452.1|8449.1|8453.4|8450.4|8450.9|8447.9|12
1715831700000|2024-05-16 03:55:00|8452.9|8449.9|8452.1|8449.1|8453.1|8450.1|8451.1|8448.1|17
1715832000000|2024-05-16 04:00:00|8451.9|8448.9|8453.1|8450.1|8454.1|8451.1|8451.9|8448.9|17
1715832300000|2024-05-16 04:05:00|8452.1|8449.1|8453.6|8450.6|8454.4|8451.4|8451.6|8448.6|29
1715832600000|2024-05-16 04:10:00|8453.1|8450.1|8453.6|8450.6|8454.6|8451.6|8452.9|8449.9|10
1715832900000|2024-05-16 04:15:00|8453.4|8450.4|8454.4|8451.4|8454.4|8451.4|8453.1|8450.1|8
1715833200000|2024-05-16 04:20:00|8454.1|8451.1|8454.4|8451.4|8454.4|8451.4|8453.6|8450.6|14
1715833500000|2024-05-16 04:25:00|8454.1|8451.1|8455.1|8452.1|8455.4|8452.4|8453.6|8450.6|15
1715833800000|2024-05-16 04:30:00|8454.1|8451.1|8454.4|8451.4|8454.4|8451.4|8453.1|8450.1|33
1715834100000|2024-05-16 04:35:00|8454.1|8451.1|8455.1|8452.1|8455.1|8452.1|8453.9|8450.9|16
1715834400000|2024-05-16 04:40:00|8454.1|8451.1|8453.6|8450.6|8454.6|8451.6|8453.1|8450.1|25
1715834700000|2024-05-16 04:45:00|8453.4|8450.4|8454.6|8451.6|8455.4|8452.4|8453.1|8450.1|38
1715835000000|2024-05-16 04:50:00|8454.4|8451.4|8455.1|8452.1|8455.6|8452.6|8454.1|8451.1|40
1715835300000|2024-05-16 04:55:00|8455.4|8452.4|8453.6|8450.6|8457.1|8454.1|8453.6|8450.6|98
1715835600000|2024-05-16 05:00:00|8453.4|8450.4|8452.9|8449.9|8454.1|8451.1|8451.9|8448.9|58
1715835900000|2024-05-16 05:05:00|8452.6|8449.6|8453.4|8450.4|8454.1|8451.1|8452.4|8449.4|29
1715836200000|2024-05-16 05:10:00|8453.1|8450.1|8450.1|8447.1|8453.1|8450.1|8450.1|8447.1|20
1715836500000|2024-05-16 05:15:00|8449.9|8446.9|8452.4|8449.4|8453.4|8450.4|8449.9|8446.9|19
1715836800000|2024-05-16 05:20:00|8452.6|8449.6|8452.4|8449.4|8453.1|8450.1|8451.6|8448.6|8
1715837100000|2024-05-16 05:25:00|8452.6|8449.6|8454.9|8451.9|8455.6|8452.6|8452.1|8449.1|20
1715837400000|2024-05-16 05:30:00|8454.4|8451.4|8455.4|8452.4|8456.6|8453.6|8453.1|8450.1|34
1715837700000|2024-05-16 05:35:00|8455.6|8452.6|8455.6|8452.6|8455.9|8452.9|8454.1|8451.1|42
1715838000000|2024-05-16 05:40:00|8455.1|8452.1|8453.4|8450.4|8455.6|8452.6|8452.9|8449.9|8
1715838300000|2024-05-16 05:45:00|8453.6|8450.6|8453.1|8450.1|8454.1|8451.1|8451.9|8448.9|18
1715838600000|2024-05-16 05:50:00|8453.6|8450.6|8451.9|8448.9|8453.6|8450.6|8451.6|8448.6|12
1715838900000|2024-05-16 05:55:00|8452.4|8449.4|8451.4|8448.4|8452.9|8449.9|8451.4|8448.4|16
1715839200000|2024-05-16 06:00:00|8450.6|8447.6|8444.1|8442.1|8450.6|8447.6|8443.1|8441.1|103
1715839500000|2024-05-16 06:05:00|8444.6|8442.6|8445.9|8443.9|8447.9|8445.9|8443.9|8441.9|72
1715839800000|2024-05-16 06:10:00|8446.4|8444.4|8446.4|8444.4|8448.4|8446.4|8445.1|8443.1|71
1715840100000|2024-05-16 06:15:00|8446.1|8444.1|8445.6|8443.6|8447.6|8445.6|8444.9|8442.9|51
1715840400000|2024-05-16 06:20:00|8446.4|8444.4|8444.1|8442.1|8446.6|8444.6|8443.4|8441.4|71
1715840700000|2024-05-16 06:25:00|8444.4|8442.4|8440.4|8438.4|8444.4|8442.4|8440.4|8438.4|58
1715841000000|2024-05-16 06:30:00|8440.9|8438.9|8441.6|8439.6|8443.4|8441.4|8440.6|8438.6|90
1715841300000|2024-05-16 06:35:00|8441.9|8439.9|8442.1|8440.1|8442.4|8440.4|8440.9|8438.9|50
1715841600000|2024-05-16 06:40:00|8441.9|8439.9|8440.1|8438.1|8442.9|8440.9|8440.1|8438.1|74
1715841900000|2024-05-16 06:45:00|8439.9|8437.9|8439.6|8437.6|8441.4|8439.4|8438.4|8436.4|59
1715842200000|2024-05-16 06:50:00|8439.4|8437.4|8437.1|8435.1|8439.9|8437.9|8437.1|8435.1|92
1715842500000|2024-05-16 06:55:00|8437.4|8435.4|8435.4|8433.4|8438.4|8436.4|8433.9|8431.9|214
1715842800000|2024-05-16 07:00:00|8434.9|8433.9|8435.9|8434.9|8440.6|8439.6|8432.6|8431.6|1745
1715843100000|2024-05-16 07:05:00|8435.4|8434.4|8429.9|8428.9|8436.6|8435.6|8423.4|8422.4|1443
1715843400000|2024-05-16 07:10:00|8429.6|8428.6|8421.4|8420.4|8430.4|8429.4|8419.9|8418.9|1166
1715843700000|2024-05-16 07:15:00|8421.9|8420.9|8421.9|8420.9|8422.6|8421.6|8417.9|8416.9|689
1715844000000|2024-05-16 07:20:00|8422.1|8421.1|8416.1|8415.1|8422.4|8421.4|8415.4|8414.4|839
1715844300000|2024-05-16 07:25:00|8416.4|8415.4|8412.4|8411.4|8417.9|8416.9|8412.4|8411.4|1003
1715844600000|2024-05-16 07:30:00|8412.6|8411.6|8416.4|8415.4|8416.9|8415.9|8412.4|8411.4|806
1715844900000|2024-05-16 07:35:00|8417.4|8416.4|8413.9|8412.9|8417.9|8416.9|8412.4|8411.4|526
1715845200000|2024-05-16 07:40:00|8414.1|8413.1|8414.9|8413.9|8419.4|8418.4|8412.4|8411.4|403
1715845500000|2024-05-16 07:45:00|8415.4|8414.4|8412.9|8411.9|8416.4|8415.4|8412.4|8411.4|494
1715845800000|2024-05-16 07:50:00|8413.1|8412.1|8410.1|8409.1|8413.9|8412.9|8409.4|8408.4|433
1715846100000|2024-05-16 07:55:00|8410.4|8409.4|8413.9|8412.9|8415.6|8414.6|8410.4|8409.4|434
1715846400000|2024-05-16 08:00:00|8414.1|8413.1|8417.1|8416.1|8417.1|8416.1|8410.4|8409.4|535
1715846700000|2024-05-16 08:05:00|8417.6|8416.6|8416.6|8415.6|8420.1|8419.1|8416.6|8415.6|296
1715847000000|2024-05-16 08:10:00|8416.8|8415.8|8417.3|8416.3|8418.6|8417.6|8416.6|8415.6|279
1715847300000|2024-05-16 08:15:00|8417.6|8416.6|8415.8|8414.8|8417.6|8416.6|8415.1|8414.1|591
1715847600000|2024-05-16 08:20:00|8415.6|8414.6|8415.6|8414.6|8416.6|8415.6|8414.6|8413.6|207
1715847900000|2024-05-16 08:25:00|8415.3|8414.3|8413.6|8412.6|8417.6|8416.6|8413.6|8412.6|269
1715848200000|2024-05-16 08:30:00|8413.8|8412.8|8414.1|8413.1|8415.1|8414.1|8412.1|8411.1|256
1715848500000|2024-05-16 08:35:00|8414.6|8413.6|8416.6|8415.6|8417.1|8416.1|8414.1|8413.1|227
1715848800000|2024-05-16 08:40:00|8416.3|8415.3|8411.6|8410.6|8416.6|8415.6|8411.3|8410.3|195
1715849100000|2024-05-16 08:45:00|8411.8|8410.8|8412.1|8411.1|8413.1|8412.1|8410.6|8409.6|193
1715849400000|2024-05-16 08:50:00|8412.3|8411.3|8409.1|8408.1|8412.6|8411.6|8408.6|8407.6|231
1715849700000|2024-05-16 08:55:00|8408.6|8407.6|8406.6|8405.6|8410.6|8409.6|8406.6|8405.6|269
1715850000000|2024-05-16 09:00:00|8407.1|8406.1|8409.6|8408.6|8409.8|8408.8|8407.1|8406.1|279
1715850300000|2024-05-16 09:05:00|8409.8|8408.8|8412.1|8411.1|8413.1|8412.1|8407.6|8406.6|583
1715850600000|2024-05-16 09:10:00|8411.8|8410.8|8414.1|8413.1|8415.1|8414.1|8410.1|8409.1|301
1715850900000|2024-05-16 09:15:00|8414.6|8413.6|8416.3|8415.3|8417.8|8416.8|8414.6|8413.6|243
1715851200000|2024-05-16 09:20:00|8416.1|8415.1|8419.6|8418.6|8420.1|8419.1|8415.6|8414.6|408
1715851500000|2024-05-16 09:25:00|8419.3|8418.3|8419.3|8418.3|8420.1|8419.1|8418.1|8417.1|215
1715851800000|2024-05-16 09:30:00|8419.6|8418.6|8418.8|8417.8|8421.1|8420.1|8418.6|8417.6|226
1715852100000|2024-05-16 09:35:00|8419.1|8418.1|8415.8|8414.8|8419.1|8418.1|8415.1|8414.1|232
1715852400000|2024-05-16 09:40:00|8415.6|8414.6|8417.6|8416.6|8417.8|8416.8|8413.8|8412.8|179
1715852700000|2024-05-16 09:45:00|8417.8|8416.8|8418.3|8417.3|8419.6|8418.6|8417.1|8416.1|195
1715853000000|2024-05-16 09:50:00|8418.6|8417.6|8417.6|8416.6|8419.1|8418.1|8416.6|8415.6|218
1715853300000|2024-05-16 09:55:00|8418.1|8417.1|8420.8|8419.8|8421.6|8420.6|8418.1|8417.1|627
1715853600000|2024-05-16 10:00:00|8421.1|8420.1|8420.1|8419.1|8421.6|8420.6|8419.6|8418.6|218
1715853900000|2024-05-16 10:05:00|8419.6|8418.6|8420.1|8419.1|8421.6|8420.6|8419.1|8418.1|278
1715854200000|2024-05-16 10:10:00|8420.6|8419.6|8421.1|8420.1|8423.1|8422.1|8420.6|8419.6|319
1715854500000|2024-05-16 10:15:00|8420.1|8419.1|8422.6|8421.6|8423.1|8422.1|8419.1|8418.1|342
1715854800000|2024-05-16 10:20:00|8422.8|8421.8|8423.6|8422.6|8425.1|8424.1|8422.1|8421.1|258
1715855100000|2024-05-16 10:25:00|8423.6|8422.6|8421.6|8420.6|8423.6|8422.6|8421.6|8420.6|194
1715855400000|2024-05-16 10:30:00|8420.6|8419.6|8424.1|8423.1|8425.1|8424.1|8420.3|8419.3|183
1715855700000|2024-05-16 10:35:00|8424.3|8423.3|8423.6|8422.6|8425.1|8424.1|8422.8|8421.8|194
1715856000000|2024-05-16 10:40:00|8423.3|8422.3|8422.6|8421.6|8423.6|8422.6|8422.1|8421.1|275
1715856300000|2024-05-16 10:45:00|8423.1|8422.1|8424.1|8423.1|8424.6|8423.6|8423.1|8422.1|113
1715856600000|2024-05-16 10:50:00|8423.8|8422.8|8428.1|8427.1|8428.1|8427.1|8423.6|8422.6|161
1715856900000|2024-05-16 10:55:00|8428.6|8427.6|8427.3|8426.3|8430.1|8429.1|8426.8|8425.8|351
1715857200000|2024-05-16 11:00:00|8427.1|8426.1|8430.1|8429.1|8432.1|8431.1|8426.1|8425.1|348
1715857500000|2024-05-16 11:05:00|8429.6|8428.6|8429.1|8428.1|8431.1|8430.1|8427.6|8426.6|292
1715857800000|2024-05-16 11:10:00|8428.8|8427.8|8428.1|8427.1|8429.8|8428.8|8427.6|8426.6|213
1715858100000|2024-05-16 11:15:00|8428.3|8427.3|8430.6|8429.6|8430.8|8429.8|8427.8|8426.8|217
1715858400000|2024-05-16 11:20:00|8431.1|8430.1|8438.1|8437.1|8438.1|8437.1|8431.1|8430.1|290
1715858700000|2024-05-16 11:25:00|8437.8|8436.8|8440.8|8439.8|8441.6|8440.6|8437.6|8436.6|333
1715859000000|2024-05-16 11:30:00|8440.6|8439.6|8440.3|8439.3|8445.6|8444.6|8438.1|8437.1|661
1715859300000|2024-05-16 11:35:00|8440.1|8439.1|8441.1|8440.1|8443.1|8442.1|8439.3|8438.3|425
1715859600000|2024-05-16 11:40:00|8441|8440|8442|8441|8443|8442|8439.5|8438.5|468
1715859900000|2024-05-16 11:45:00|8442.5|8441.5|8447.2|8446.2|8448.7|8447.7|8442.5|8441.5|297
1715860200000|2024-05-16 11:50:00|8447.5|8446.5|8449.5|8448.5|8449.5|8448.5|8446.5|8445.5|314
1715860500000|2024-05-16 11:55:00|8449|8448|8448.5|8447.5|8452.2|8451.2|8448.5|8447.5|371
1715860800000|2024-05-16 12:00:00|8448|8447|8452|8451|8452|8451|8447.7|8446.7|436
1715861100000|2024-05-16 12:05:00|8451.7|8450.7|8451.2|8450.2|8453|8452|8448.5|8447.5|502
1715861400000|2024-05-16 12:10:00|8451.5|8450.5|8453.5|8452.5|8454|8453|8449|8448|545
1715861700000|2024-05-16 12:15:00|8453|8452|8453.5|8452.5|8454|8453|8451|8450|263
1715862000000|2024-05-16 12:20:00|8453.2|8452.2|8455.5|8454.5|8456.5|8455.5|8453|8452|504
1715862300000|2024-05-16 12:25:00|8455.2|8454.2|8453.2|8452.2|8455.5|8454.5|8452.7|8451.7|262
1715862600000|2024-05-16 12:30:00|8452.7|8451.7|8449.2|8448.2|8456.5|8455.5|8448.5|8447.5|617
1715862900000|2024-05-16 12:35:00|8449.5|8448.5|8447|8446|8449.5|8448.5|8444|8443|476
1715863200000|2024-05-16 12:40:00|8447.5|8446.5|8450.5|8449.5|8451|8450|8446|8445|272
1715863500000|2024-05-16 12:45:00|8450|8449|8446.2|8445.2|8450.2|8449.2|8446|8445|352
1715863800000|2024-05-16 12:50:00|8446|8445|8443|8442|8446|8445|8441.7|8440.7|408
1715864100000|2024-05-16 12:55:00|8442.7|8441.7|8446.5|8445.5|8448.5|8447.5|8442.2|8441.2|499
1715864400000|2024-05-16 13:00:00|8446.7|8445.7|8449|8448|8450.2|8449.2|8446.5|8445.5|451
1715864700000|2024-05-16 13:05:00|8448.5|8447.5|8446|8445|8449|8448|8445.7|8444.7|331
1715865000000|2024-05-16 13:10:00|8446.5|8445.5|8446.5|8445.5|8449|8448|8445.7|8444.7|368
1715865300000|2024-05-16 13:15:00|8447|8446|8447.5|8446.5|8449|8448|8443.5|8442.5|425
1715865600000|2024-05-16 13:20:00|8447.2|8446.2|8452|8451|8452.5|8451.5|8447|8446|333
1715865900000|2024-05-16 13:25:00|8451.5|8450.5|8451|8450|8451.5|8450.5|8448.5|8447.5|433
1715866200000|2024-05-16 13:30:00|8451.2|8450.2|8450.7|8449.7|8454|8453|8449.7|8448.7|872
1715866500000|2024-05-16 13:35:00|8450.5|8449.5|8449|8448|8453.5|8452.5|8448.5|8447.5|400
1715866800000|2024-05-16 13:40:00|8449.5|8448.5|8447|8446|8452|8451|8446.7|8445.7|751
1715867100000|2024-05-16 13:45:00|8447.5|8446.5|8444.5|8443.5|8448.2|8447.2|8444|8443|739
1715867400000|2024-05-16 13:50:00|8445|8444|8440|8439|8445.5|8444.5|8439.2|8438.2|579
1715867700000|2024-05-16 13:55:00|8439.7|8438.7|8441|8440|8442|8441|8438|8437|564
1715868000000|2024-05-16 14:00:00|8441.5|8440.5|8449|8448|8449.5|8448.5|8440|8439|649
1715868300000|2024-05-16 14:05:00|8448.5|8447.5|8449|8448|8450.2|8449.2|8445.2|8444.2|652
1715868600000|2024-05-16 14:10:00|8448.9|8447.9|8453.9|8452.9|8454.4|8453.4|8448.4|8447.4|488
1715868900000|2024-05-16 14:15:00|8454.1|8453.1|8453.9|8452.9|8454.4|8453.4|8450.4|8449.4|422
1715869200000|2024-05-16 14:20:00|8453.6|8452.6|8453.4|8452.4|8454.4|8453.4|8451.9|8450.9|492
1715869500000|2024-05-16 14:25:00|8453.9|8452.9|8448.9|8447.9|8453.9|8452.9|8446.9|8445.9|499
1715869800000|2024-05-16 14:30:00|8448.6|8447.6|8443.4|8442.4|8450.1|8449.1|8443.4|8442.4|640
1715870100000|2024-05-16 14:35:00|8442.9|8441.9|8440.4|8439.4|8444.4|8443.4|8438.9|8437.9|913
1715870400000|2024-05-16 14:40:00|8439.9|8438.9|8443.6|8442.6|8444.4|8443.4|8438.6|8437.6|693
1715870700000|2024-05-16 14:45:00|8443.9|8442.9|8443.4|8442.4|8446.1|8445.1|8442.4|8441.4|499
1715871000000|2024-05-16 14:50:00|8443.9|8442.9|8438.6|8437.6|8444.9|8443.9|8438.4|8437.4|1077
1715871300000|2024-05-16 14:55:00|8438.9|8437.9|8442.9|8441.9|8443.4|8442.4|8438.9|8437.9|950
1715871600000|2024-05-16 15:00:00|8443.4|8442.4|8437.9|8436.9|8443.4|8442.4|8435.9|8434.9|1181
1715871900000|2024-05-16 15:05:00|8438.1|8437.1|8432.4|8431.4|8438.4|8437.4|8431.4|8430.4|596
1715872200000|2024-05-16 15:10:00|8432.1|8431.1|8422.4|8421.4|8432.1|8431.1|8420.9|8419.9|865
1715872500000|2024-05-16 15:15:00|8422.6|8421.6|8425.9|8424.9|8427.9|8426.9|8421.4|8420.4|686
1715872800000|2024-05-16 15:20:00|8426.1|8425.1|8430.9|8429.9|8430.9|8429.9|8425.4|8424.4|982
1715873100000|2024-05-16 15:25:00|8430.6|8429.6|8430.6|8428.6|8431.4|8430.4|8428.4|8427.4|2762
1715873400000|2024-05-16 15:30:00|8431.4|8429.4|8439.9|8437.9|8441.4|8439.4|8431.4|8429.4|6134
1715873700000|2024-05-16 15:35:00|8440.1|8438.1|8437.9|8435.9|8442.9|8440.9|8435.9|8433.9|2351
1715874000000|2024-05-16 15:40:00|8438.1|8436.1|8440.4|8438.4|8440.9|8438.9|8437.6|8435.6|359
1715874300000|2024-05-16 15:45:00|8440.6|8438.6|8439.4|8437.4|8441.6|8439.6|8437.6|8435.6|351
1715874600000|2024-05-16 15:50:00|8439.6|8437.6|8441.9|8439.9|8441.9|8439.9|8438.9|8436.9|212
1715874900000|2024-05-16 15:55:00|8442.4|8440.4|8444.9|8442.9|8444.9|8442.9|8441.4|8439.4|266
1715875200000|2024-05-16 16:00:00|8445.4|8443.4|8444.9|8442.9|8445.4|8443.4|8441.9|8439.9|439
1715875500000|2024-05-16 16:05:00|8444.6|8442.6|8444.9|8442.9|8445.4|8443.4|8443.9|8441.9|168
1715875800000|2024-05-16 16:10:00|8445.1|8443.1|8445.9|8443.9|8447.1|8445.1|8444.9|8442.9|323
1715876100000|2024-05-16 16:15:00|8445.6|8443.6|8443.6|8441.6|8445.6|8443.6|8443.4|8441.4|164
1715876400000|2024-05-16 16:20:00|8443.4|8441.4|8443.4|8441.4|8444.1|8442.1|8441.6|8439.6|117
1715876700000|2024-05-16 16:25:00|8443.6|8441.6|8442.9|8440.9|8444.4|8442.4|8441.9|8439.9|157
1715877000000|2024-05-16 16:30:00|8442.6|8440.6|8442.4|8440.4|8442.6|8440.6|8440.9|8438.9|100
1715877300000|2024-05-16 16:35:00|8442.1|8440.1|8443.6|8441.6|8443.6|8441.6|8440.9|8438.9|71
1715877600000|2024-05-16 16:40:00|8443.9|8441.9|8442.6|8440.6|8443.9|8441.9|8441.6|8439.6|119
1715877900000|2024-05-16 16:45:00|8442.4|8440.4|8442.9|8440.9|8443.9|8441.9|8441.9|8439.9|36
1715878200000|2024-05-16 16:50:00|8442.6|8440.6|8443.1|8441.1|8443.4|8441.4|8442.4|8440.4|28
1715878500000|2024-05-16 16:55:00|8443.4|8441.4|8443.4|8441.4|8443.9|8441.9|8442.9|8440.9|106
1715878800000|2024-05-16 17:00:00|8443.1|8441.1|8441.1|8439.1|8443.4|8441.4|8440.4|8438.4|88
1715879100000|2024-05-16 17:05:00|8440.9|8438.9|8440.6|8438.6|8441.9|8439.9|8439.9|8437.9|90
1715879400000|2024-05-16 17:10:00|8440.4|8438.4|8440.9|8438.9|8441.6|8439.6|8439.9|8437.9|103
1715879700000|2024-05-16 17:15:00|8440.4|8438.4|8439.1|8437.1|8441.9|8439.9|8438.9|8436.9|148
1715880000000|2024-05-16 17:20:00|8438.9|8436.9|8433.4|8431.4|8439.4|8437.4|8432.9|8430.9|314
1715880300000|2024-05-16 17:25:00|8432.9|8430.9|8435.4|8433.4|8437.9|8435.9|8432.9|8430.9|361
1715880600000|2024-05-16 17:30:00|8435.6|8433.6|8435.9|8433.9|8437.1|8435.1|8434.9|8432.9|74
1715880900000|2024-05-16 17:35:00|8435.6|8433.6|8432.9|8430.9|8435.9|8433.9|8432.9|8430.9|73
1715881200000|2024-05-16 17:40:00|8433.4|8431.4|8433.4|8431.4|8434.4|8432.4|8432.1|8430.1|78
1715881500000|2024-05-16 17:45:00|8432.9|8430.9|8430.6|8428.6|8433.9|8431.9|8429.4|8427.4|136
1715881800000|2024-05-16 17:50:00|8430.4|8428.4|8434.1|8432.1|8434.4|8432.4|8430.4|8428.4|124
1715882100000|2024-05-16 17:55:00|8434.4|8432.4|8433.1|8431.1|8434.4|8432.4|8432.9|8430.9|170
1715882400000|2024-05-16 18:00:00|8432.9|8430.9|8434.4|8432.4|8434.9|8432.9|8432.9|8430.9|130
1715882700000|2024-05-16 18:05:00|8434.6|8432.6|8431.4|8429.4|8434.9|8432.9|8430.9|8428.9|92
1715883000000|2024-05-16 18:10:00|8431.1|8429.1|8426.9|8424.9|8431.9|8429.9|8426.4|8424.4|83
1715883300000|2024-05-16 18:15:00|8426.6|8424.6|8429.9|8427.9|8430.1|8428.1|8425.9|8423.9|62
1715883600000|2024-05-16 18:20:00|8430.1|8428.1|8432.9|8430.9|8432.9|8430.9|8429.4|8427.4|37
1715883900000|2024-05-16 18:25:00|8433.4|8431.4|8430.9|8428.9|8433.4|8431.4|8429.9|8427.9|122
1715884200000|2024-05-16 18:30:00|8431.4|8429.4|8433.4|8431.4|8434.4|8432.4|8431.1|8429.1|57
1715884500000|2024-05-16 18:35:00|8433.6|8431.6|8433.9|8431.9|8435.1|8433.1|8432.9|8430.9|51
1715884800000|2024-05-16 18:40:00|8434.1|8432.1|8436.4|8434.4|8436.6|8434.6|8433.6|8431.6|47
1715885100000|2024-05-16 18:45:00|8436.6|8434.6|8434.9|8432.9|8436.6|8434.6|8433.9|8431.9|30
1715885400000|2024-05-16 18:50:00|8434.6|8432.6|8435.4|8433.4|8435.4|8433.4|8433.4|8431.4|21
1715885700000|2024-05-16 18:55:00|8435.1|8433.1|8435.4|8433.4|8435.4|8433.4|8432.6|8430.6|31
1715886000000|2024-05-16 19:00:00|8434.9|8432.9|8435.9|8433.9|8436.1|8434.1|8434.9|8432.9|63
1715886300000|2024-05-16 19:05:00|8436.1|8434.1|8437.4|8435.4|8437.4|8435.4|8435.9|8433.9|41
1715886600000|2024-05-16 19:10:00|8437.1|8435.1|8438.4|8436.4|8438.9|8436.9|8436.4|8434.4|62
1715886900000|2024-05-16 19:15:00|8438.1|8436.1|8438.4|8436.4|8438.9|8436.9|8436.9|8434.9|60
1715887200000|2024-05-16 19:20:00|8437.9|8435.9|8437.9|8435.9|8438.6|8436.6|8437.4|8435.4|40
1715887500000|2024-05-16 19:25:00|8438.4|8436.4|8437.9|8435.9|8438.9|8436.9|8437.4|8435.4|31
1715887800000|2024-05-16 19:30:00|8438.4|8436.4|8436.4|8434.4|8438.4|8436.4|8434.9|8432.9|81
1715888100000|2024-05-16 19:35:00|8435.9|8433.9|8432.4|8430.4|8436.4|8434.4|8430.9|8428.9|78
1715888400000|2024-05-16 19:40:00|8432.6|8430.6|8431.9|8429.9|8433.4|8431.4|8431.1|8429.1|152
1715888700000|2024-05-16 19:45:00|8432.4|8430.4|8432.9|8430.9|8433.4|8431.4|8430.4|8428.4|240
1715889000000|2024-05-16 19:50:00|8433.4|8431.4|8439.4|8437.4|8440.1|8438.1|8432.9|8430.9|156
1715889300000|2024-05-16 19:55:00|8438.9|8436.9|8433|8429|8438.9|8436.9|8429.4|8427.4|642
1715889600000|2024-05-16 20:00:00|8432.9|8428.9|8432.4|8428.4|8433.7|8429.7|8429.1|8425.1|0
1715889900000|2024-05-16 20:05:00|8432.5|8428.5|8431.1|8427.1|8433|8429|8430.8|8426.8|0
1715890200000|2024-05-16 20:10:00|8431.2|8427.2|8430.1|8426.1|8431.6|8427.6|8429.5|8425.5|0
1715890500000|2024-05-16 20:15:00|8430|8426|8431.3|8427.3|8431.3|8427.3|8429.8|8425.8|0
1715890800000|2024-05-16 20:20:00|8431.4|8427.4|8430|8426|8431.9|8427.9|8429.9|8425.9|0
1715891100000|2024-05-16 20:25:00|8430.1|8426.1|8430.2|8426.2|8430.4|8426.4|8429.8|8425.8|0
1715891400000|2024-05-16 20:30:00|8430.3|8426.3|8429.1|8425.1|8430.6|8426.6|8428.3|8424.3|0
1715891700000|2024-05-16 20:35:00|8429.2|8425.2|8429.9|8425.9|8429.9|8425.9|8429.1|8425.1|0
1715892000000|2024-05-16 20:40:00|8429.8|8425.8|8430.4|8426.4|8430.4|8426.4|8429.7|8425.7|0
1715892300000|2024-05-16 20:45:00|8430.5|8426.5|8429.8|8425.8|8430.6|8426.6|8429.8|8425.8|0
1715892600000|2024-05-16 20:50:00|8429.9|8425.9|8429.2|8425.2|8430.1|8426.1|8429.2|8425.2|0
1715892900000|2024-05-16 20:55:00|8429.3|8425.3|8429.3|8425.3|8429.6|8425.6|8429|8425|0
1715893200000|2024-05-16 21:00:00|8429.4|8425.4|8429.2|8425.2|8429.6|8425.6|8428.6|8424.6|0
1715893500000|2024-05-16 21:05:00|8429.3|8425.3|8429.7|8425.7|8429.7|8425.7|8429.3|8425.3|0
1715893800000|2024-05-16 21:10:00|8430.2|8426.2|8431.7|8427.7|8431.7|8427.7|8430.2|8426.2|0
1715894100000|2024-05-16 21:15:00|8431.9|8427.9|8432.2|8428.2|8432.3|8428.3|8431.6|8427.6|0
1715894400000|2024-05-16 21:20:00|8432.1|8428.1|8433.4|8429.4|8433.8|8429.8|8432.1|8428.1|0
1715894700000|2024-05-16 21:25:00|8433.6|8429.6|8434|8430|8434|8430|8433.4|8429.4|0
1715895000000|2024-05-16 21:30:00|8433.9|8429.9|8433.9|8429.9|8434|8430|8433.9|8429.9|0
1715895300000|2024-05-16 21:35:00|8433.8|8429.8|8434.4|8430.4|8434.4|8430.4|8433.8|8429.8|0
1715895600000|2024-05-16 21:40:00|8434.3|8430.3|8434.6|8430.6|8434.7|8430.7|8434.3|8430.3|0
1715895900000|2024-05-16 21:45:00|8434.5|8430.5|8435.2|8431.2|8435.2|8431.2|8434.5|8430.5|0
1715896200000|2024-05-16 21:50:00|8435.3|8431.3|8434.4|8430.4|8435.4|8431.4|8434.4|8430.4|0
1715896500000|2024-05-16 21:55:00|8434.3|8430.3|8434|8430|8434.4|8430.4|8433.6|8429.6|0
1715896800000|2024-05-16 22:00:00|8433.8|8429.8|8433.3|8429.3|8435|8431|8432.7|8428.7|0
1715897100000|2024-05-16 22:05:00|8433.2|8429.2|8433.6|8429.6|8433.6|8429.6|8432.4|8428.4|0
1715897400000|2024-05-16 22:10:00|8433.5|8429.5|8434.3|8430.3|8434.8|8430.8|8433|8429|0
1715897700000|2024-05-16 22:15:00|8434.4|8430.4|8434.7|8430.7|8434.7|8430.7|8434.2|8430.2|0
1715898000000|2024-05-16 22:20:00|8434.8|8430.8|8436.6|8432.6|8436.6|8432.6|8434.8|8430.8|0
1715898300000|2024-05-16 22:25:00|8436.7|8432.7|8435.8|8431.8|8437.2|8433.2|8435.8|8431.8|0
1715898600000|2024-05-16 22:30:00|8435.9|8431.9|8434.1|8430.1|8436.3|8432.3|8433.9|8429.9|0
1715898900000|2024-05-16 22:35:00|8434.2|8430.2|8435.5|8431.5|8435.5|8431.5|8434.2|8430.2|0
1715899200000|2024-05-16 22:40:00|8435.4|8431.4|8436.3|8432.3|8436.3|8432.3|8435.2|8431.2|0
1715899500000|2024-05-16 22:45:00|8436.4|8432.4|8436.9|8432.9|8437.1|8433.1|8436.3|8432.3|0
1715899800000|2024-05-16 22:50:00|8436.8|8432.8|8436.6|8432.6|8436.9|8432.9|8436.2|8432.2|0
1715900100000|2024-05-16 22:55:00|8436.7|8432.7|8436.6|8432.6|8437.2|8433.2|8436.3|8432.3|0
1715900400000|2024-05-16 23:00:00|8436.5|8432.5|8436.3|8432.3|8436.6|8432.6|8436.1|8432.1|0
1715900700000|2024-05-16 23:05:00|8436.4|8432.4|8435.8|8431.8|8436.9|8432.9|8435.3|8431.3|0
1715901000000|2024-05-16 23:10:00|8435.9|8431.9|8437|8433|8437|8433|8435.9|8431.9|0
1715901300000|2024-05-16 23:15:00|8436.8|8432.8|8437|8433|8437.3|8433.3|8436.4|8432.4|0
1715901600000|2024-05-16 23:20:00|8437.1|8433.1|8436.7|8432.7|8437.3|8433.3|8436.7|8432.7|0
1715901900000|2024-05-16 23:25:00|8436.6|8432.6|8437|8433|8437.4|8433.4|8436.4|8432.4|0
1715902200000|2024-05-16 23:30:00|8437.1|8433.1|8437.8|8433.8|8437.8|8433.8|8437.1|8433.1|0
1715902500000|2024-05-16 23:35:00|8437.7|8433.7|8438.3|8434.3|8438.7|8434.7|8437.5|8433.5|0
1715902800000|2024-05-16 23:40:00|8438.2|8434.2|8437.5|8433.5|8438.2|8434.2|8437.5|8433.5|0
1715903100000|2024-05-16 23:45:00|8437.6|8433.6|8435.4|8431.4|8438.1|8434.1|8435.4|8431.4|0
1715903400000|2024-05-16 23:50:00|8435.5|8431.5|8435.7|8431.7|8436|8432|8435.5|8431.5|0
1715903700000|2024-05-16 23:55:00|8435.8|8431.8|8435.2|8431.2|8435.8|8431.8|8434.7|8430.7|0
1715904000000|2024-05-17 00:00:00|8435.3|8431.3|8435.8|8432.8|8436.8|8433.3|8430.8|8427.8|101
1715904300000|2024-05-17 00:05:00|8435.6|8432.6|8436.6|8433.6|8436.6|8433.6|8434.6|8431.6|32
1715904600000|2024-05-17 00:10:00|8436.3|8433.3|8435.3|8432.3|8436.3|8433.3|8433.3|8430.3|32
1715904900000|2024-05-17 00:15:00|8435.1|8432.1|8434.3|8431.3|8435.6|8432.6|8431.8|8428.8|55
1715905200000|2024-05-17 00:20:00|8434.1|8431.1|8434.3|8431.3|8436.1|8433.1|8433.8|8430.8|15
1715905500000|2024-05-17 00:25:00|8434.1|8431.1|8434.1|8431.1|8436.6|8433.6|8433.8|8430.8|22
1715905800000|2024-05-17 00:30:00|8433.8|8430.8|8434.6|8431.6|8435.6|8432.6|8433.6|8430.6|13
1715906100000|2024-05-17 00:35:00|8434.8|8431.8|8436.6|8433.6|8436.6|8433.6|8433.8|8430.8|5
1715906400000|2024-05-17 00:40:00|8436.3|8433.3|8431.3|8428.3|8436.3|8433.3|8431.3|8428.3|55
1715906700000|2024-05-17 00:45:00|8431.8|8428.8|8434.6|8431.6|8434.6|8431.6|8431.3|8428.3|12
1715907000000|2024-05-17 00:50:00|8434.8|8431.8|8436.3|8433.3|8436.6|8433.6|8434.1|8431.1|5
1715907300000|2024-05-17 00:55:00|8436.1|8433.1|8436.8|8433.8|8438.1|8435.1|8435.6|8432.6|12
1715907600000|2024-05-17 01:00:00|8436.6|8433.6|8436.1|8433.1|8437.3|8434.3|8435.6|8432.6|9
1715907900000|2024-05-17 01:05:00|8436.3|8433.3|8436.1|8433.1|8438.3|8435.3|8435.8|8432.8|8
1715908200000|2024-05-17 01:10:00|8435.8|8432.8|8432.8|8429.8|8435.8|8432.8|8432.8|8429.8|17
1715908500000|2024-05-17 01:15:00|8433.8|8430.8|8433.3|8430.3|8433.8|8430.8|8431.8|8428.8|39
1715908800000|2024-05-17 01:20:00|8433.1|8430.1|8431.1|8428.1|8433.6|8430.6|8431.1|8428.1|18
1715909100000|2024-05-17 01:25:00|8430.8|8427.8|8431.3|8428.3|8431.6|8428.6|8430.3|8427.3|22
1715909400000|2024-05-17 01:30:00|8431.6|8428.6|8431.3|8428.3|8432.8|8429.8|8430.1|8427.1|27
1715909700000|2024-05-17 01:35:00|8431.6|8428.6|8433.3|8430.3|8433.3|8430.3|8431.1|8428.1|4
1715910000000|2024-05-17 01:40:00|8433.6|8430.6|8434.3|8431.3|8434.3|8431.3|8432.8|8429.8|15
1715910300000|2024-05-17 01:45:00|8434.1|8431.1|8433.8|8430.8|8434.3|8431.3|8432.6|8429.6|1
1715910600000|2024-05-17 01:50:00|8433.1|8430.1|8431.6|8428.6|8433.1|8430.1|8430.6|8427.6|3
1715910900000|2024-05-17 01:55:00|8431.8|8428.8|8432.8|8429.8|8433.1|8430.1|8431.8|8428.8|16
1715911200000|2024-05-17 02:00:00|8433.6|8430.6|8430.1|8427.1|8433.8|8430.8|8429.3|8426.3|17
1715911500000|2024-05-17 02:05:00|8430.3|8427.3|8429.1|8426.1|8430.8|8427.8|8428.8|8425.8|13
1715911800000|2024-05-17 02:10:00|8428.8|8425.8|8426.3|8423.3|8429.1|8426.1|8426.3|8423.3|11
1715912100000|2024-05-17 02:15:00|8426.6|8423.6|8428.1|8425.1|8428.1|8425.1|8426.3|8423.3|7
1715912400000|2024-05-17 02:20:00|8427.8|8424.8|8427.1|8424.1|8427.8|8424.8|8426.8|8423.8|3
1715912700000|2024-05-17 02:25:00|8426.8|8423.8|8426.6|8423.6|8428.1|8425.1|8425.1|8422.1|24
1715913000000|2024-05-17 02:30:00|8425.8|8422.8|8424.3|8421.3|8426.8|8423.8|8424.1|8421.1|21
1715913300000|2024-05-17 02:35:00|8424.6|8421.6|8422.8|8419.8|8424.8|8421.8|8420.6|8417.6|38
1715913600000|2024-05-17 02:40:00|8422.6|8419.6|8421.3|8418.3|8422.6|8419.6|8420.6|8417.6|57
1715913900000|2024-05-17 02:45:00|8422.1|8419.1|8419.3|8416.3|8422.1|8419.1|8419.3|8416.3|52
1715914200000|2024-05-17 02:50:00|8419.1|8416.1|8420.3|8417.3|8420.8|8417.8|8419.1|8416.1|23
1715914500000|2024-05-17 02:55:00|8420.1|8417.1|8421.3|8418.3|8421.3|8418.3|8419.8|8416.8|10
1715914800000|2024-05-17 03:00:00|8420.8|8417.8|8421.3|8418.3|8421.8|8418.8|8420.6|8417.6|18
1715915100000|2024-05-17 03:05:00|8421.1|8418.1|8420.6|8417.6|8421.3|8418.3|8420.3|8417.3|4
1715915400000|2024-05-17 03:10:00|8420.8|8417.8|8419.6|8416.6|8421.3|8418.3|8419.3|8416.3|3
1715915700000|2024-05-17 03:15:00|8419.3|8416.3|8418.8|8415.8|8420.1|8417.1|8418.6|8415.6|17
1715916000000|2024-05-17 03:20:00|8419.1|8416.1|8419.3|8416.3|8419.6|8416.6|8419.1|8416.1|4
1715916300000|2024-05-17 03:25:00|8419.6|8416.6|8419.6|8416.6|8419.8|8416.8|8419.3|8416.3|1
1715916600000|2024-05-17 03:30:00|8419.3|8416.3|8418.6|8415.6|8420.3|8417.3|8418.3|8415.3|10
1715916900000|2024-05-17 03:35:00|8418.8|8415.8|8418.6|8415.6|8418.8|8415.8|8418.3|8415.3|2
1715917200000|2024-05-17 03:40:00|8418.8|8415.8|8418.1|8415.1|8419.8|8416.8|8418.1|8415.1|5
1715917500000|2024-05-17 03:45:00|8418.6|8415.6|8417.3|8414.3|8418.8|8415.8|8417.3|8414.3|13
1715917800000|2024-05-17 03:50:00|8417.8|8414.8|8418.3|8415.3|8418.8|8415.8|8417.3|8414.3|15
1715918100000|2024-05-17 03:55:00|8418.8|8415.8|8418.8|8415.8|8418.8|8415.8|8417.6|8414.6|7
1715918400000|2024-05-17 04:00:00|8419.1|8416.1|8418.1|8415.1|8419.3|8416.3|8417.8|8414.8|6
1715918700000|2024-05-17 04:05:00|8417.8|8414.8|8416.8|8413.8|8417.8|8414.8|8416.8|8413.8|6
1715919000000|2024-05-17 04:10:00|8417.1|8414.1|8416.8|8413.8|8418.3|8415.3|8416.8|8413.8|11
1715919300000|2024-05-17 04:15:00|8417.1|8414.1|8416.6|8413.6|8418.6|8415.6|8416.6|8413.6|32
1715919600000|2024-05-17 04:20:00|8416.3|8413.3|8418.6|8415.6|8418.6|8415.6|8416.3|8413.3|15
1715919900000|2024-05-17 04:25:00|8418.8|8415.8|8418.6|8415.6|8418.8|8415.8|8418.1|8415.1|9
1715920200000|2024-05-17 04:30:00|8418.8|8415.8|8418.6|8415.6|8420.3|8417.3|8418.6|8415.6|12
1715920500000|2024-05-17 04:35:00|8419.1|8416.1|8419.3|8416.3|8420.6|8417.6|8418.6|8415.6|11
1715920800000|2024-05-17 04:40:00|8418.8|8415.8|8419.3|8416.3|8420.8|8417.8|8418.3|8415.3|7
1715921100000|2024-05-17 04:45:00|8419.1|8416.1|8418.1|8415.1|8420.1|8417.1|8418.1|8415.1|4
1715921400000|2024-05-17 04:50:00|8417.6|8414.6|8418.8|8415.8|8418.8|8415.8|8417.6|8414.6|3
1715921700000|2024-05-17 04:55:00|8418.6|8415.6|8417.3|8414.3|8418.6|8415.6|8416.8|8413.8|7
1715922000000|2024-05-17 05:00:00|8417.6|8414.6|8418.3|8415.3|8418.3|8415.3|8416.6|8413.6|20
1715922300000|2024-05-17 05:05:00|8417.8|8414.8|8420.1|8417.1|8420.6|8417.6|8417.8|8414.8|4
1715922600000|2024-05-17 05:10:00|8419.8|8416.8|8419.8|8416.8|8420.6|8417.6|8419.3|8416.3|6
1715922900000|2024-05-17 05:15:00|8419.3|8416.3|8418.1|8415.1|8419.8|8416.8|8418.1|8415.1|54
1715923200000|2024-05-17 05:20:00|8417.8|8414.8|8417.8|8414.8|8417.8|8414.8|8417.6|8414.6|6
1715923500000|2024-05-17 05:25:00|8417.6|8414.6|8418.1|8415.1|8419.6|8416.6|8417.1|8414.1|31
1715923800000|2024-05-17 05:30:00|8418.3|8415.3|8419.8|8416.8|8420.1|8417.1|8418.3|8415.3|28
1715924100000|2024-05-17 05:35:00|8420.1|8417.1|8421.3|8418.3|8421.8|8418.8|8420.1|8417.1|18
1715924400000|2024-05-17 05:40:00|8421.1|8418.1|8421.3|8418.3|8422.1|8419.1|8420.3|8417.3|25
1715924700000|2024-05-17 05:45:00|8421.6|8418.6|8421.8|8418.8|8422.1|8419.1|8420.6|8417.6|21
1715925000000|2024-05-17 05:50:00|8421.3|8418.3|8422.3|8419.3|8422.3|8419.3|8420.1|8417.1|23
1715925300000|2024-05-17 05:55:00|8422.1|8419.1|8422.8|8419.8|8423.1|8420.1|8421.3|8418.3|13
1715925600000|2024-05-17 06:00:00|8423.1|8420.1|8423.8|8421.8|8425.3|8423.3|8421.8|8419.8|88
1715925900000|2024-05-17 06:05:00|8423.6|8421.6|8423.6|8421.6|8424.8|8422.8|8420.8|8418.8|90
1715926200000|2024-05-17 06:10:00|8423.3|8421.3|8423.3|8421.3|8423.8|8421.8|8421.6|8419.6|58
1715926500000|2024-05-17 06:15:00|8423.6|8421.6|8424.6|8422.6|8425.3|8423.3|8422.6|8420.6|173
1715926800000|2024-05-17 06:20:00|8424.3|8422.3|8425.3|8423.3|8426.8|8424.8|8424.1|8422.1|245
1715927100000|2024-05-17 06:25:00|8425.1|8423.1|8426.8|8424.8|8426.8|8424.8|8424.3|8422.3|52
1715927400000|2024-05-17 06:30:00|8426.6|8424.6|8428.3|8426.3|8428.3|8426.3|8425.3|8423.3|87
1715927700000|2024-05-17 06:35:00|8428.1|8426.1|8432.6|8430.6|8432.6|8430.6|8428.1|8426.1|77
1715928000000|2024-05-17 06:40:00|8432.3|8430.3|8428.1|8426.1|8432.3|8430.3|8427.6|8425.6|65
1715928300000|2024-05-17 06:45:00|8427.6|8425.6|8428.3|8426.3|8428.8|8426.8|8426.8|8424.8|71
1715928600000|2024-05-17 06:50:00|8428.6|8426.6|8430.1|8428.1|8431.3|8429.3|8428.6|8426.6|49
1715928900000|2024-05-17 06:55:00|8429.8|8427.8|8427.3|8425.3|8431.8|8429.8|8425.1|8423.1|601
1715929200000|2024-05-17 07:00:00|8426.8|8425.8|8437.6|8436.6|8441.3|8440.3|8426.8|8425.8|2618
1715929500000|2024-05-17 07:05:00|8437.1|8436.1|8437.3|8436.3|8439.6|8438.6|8435.1|8434.1|790
1715929800000|2024-05-17 07:10:00|8437.6|8436.6|8433.3|8432.3|8437.6|8436.6|8432.8|8431.8|592
1715930100000|2024-05-17 07:15:00|8433.6|8432.6|8434.1|8433.1|8438.1|8437.1|8432.6|8431.6|640
1715930400000|2024-05-17 07:20:00|8433.8|8432.8|8431.3|8430.3|8433.8|8432.8|8428.6|8427.6|467
1715930700000|2024-05-17 07:25:00|8431.1|8430.1|8432.6|8431.6|8435.8|8434.8|8430.8|8429.8|477
1715931000000|2024-05-17 07:30:00|8432.3|8431.3|8426.1|8425.1|8432.6|8431.6|8425.8|8424.8|710
1715931300000|2024-05-17 07:35:00|8425.8|8424.8|8427.4|8426.4|8427.9|8426.9|8424.1|8423.1|915
1715931600000|2024-05-17 07:40:00|8427.3|8426.3|8425|8424|8427.3|8426.3|8423.8|8422.8|339
1715931900000|2024-05-17 07:45:00|8424.8|8423.8|8423.3|8422.3|8426|8425|8421.3|8420.3|451
1715932200000|2024-05-17 07:50:00|8423|8422|8421.5|8420.5|8423.3|8422.3|8417|8416|535
1715932500000|2024-05-17 07:55:00|8421.3|8420.3|8418.3|8417.3|8422.5|8421.5|8417.8|8416.8|374
1715932800000|2024-05-17 08:00:00|8418|8417|8414.5|8413.5|8418.8|8417.8|8412.5|8411.5|485
1715933100000|2024-05-17 08:05:00|8414.3|8413.3|8409.8|8408.8|8416.3|8415.3|8409.3|8408.3|579
1715933400000|2024-05-17 08:10:00|8410.3|8409.3|8409.5|8408.5|8413|8412|8409.3|8408.3|624
1715933700000|2024-05-17 08:15:00|8409.3|8408.3|8415.3|8414.3|8416.5|8415.5|8407.3|8406.3|812
1715934000000|2024-05-17 08:20:00|8414.8|8413.8|8411|8410|8415|8414|8408|8407|338
1715934300000|2024-05-17 08:25:00|8410.8|8409.8|8408.3|8407.3|8411.8|8410.8|8407.3|8406.3|364
1715934600000|2024-05-17 08:30:00|8407.8|8406.8|8405.5|8404.5|8408.3|8407.3|8401.8|8400.8|722
1715934900000|2024-05-17 08:35:00|8405.3|8404.3|8409.3|8408.3|8409.3|8408.3|8405.3|8404.3|618
1715935200000|2024-05-17 08:40:00|8408.8|8407.8|8408.3|8407.3|8410.8|8409.8|8407.3|8406.3|760
1715935500000|2024-05-17 08:45:00|8408|8407|8409.3|8408.3|8411|8410|8407.8|8406.8|703
1715935800000|2024-05-17 08:50:00|8409.8|8408.8|8407.3|8406.3|8411|8410|8405.8|8404.8|250
1715936100000|2024-05-17 08:55:00|8407|8406|8410.3|8409.3|8411.5|8410.5|8407|8406|222
1715936400000|2024-05-17 09:00:00|8410.8|8409.8|8414.8|8413.8|8415|8414|8410|8409|372
1715936700000|2024-05-17 09:05:00|8415|8414|8416.8|8415.8|8417.8|8416.8|8412.3|8411.3|622
1715937000000|2024-05-17 09:10:00|8417.8|8416.8|8424.3|8423.3|8434.5|8433.5|8417.8|8416.8|8338
1715937300000|2024-05-17 09:15:00|8424.5|8423.5|8420.8|8419.8|8425.8|8424.8|8420.3|8419.3|1257
1715937600000|2024-05-17 09:20:00|8420.5|8419.5|8416.3|8415.3|8420.8|8419.8|8415.8|8414.8|477
1715937900000|2024-05-17 09:25:00|8416|8415|8417.3|8416.3|8417.3|8416.3|8412.5|8411.5|395
1715938200000|2024-05-17 09:30:00|8416.8|8415.8|8413.3|8412.3|8417.3|8416.3|8409.8|8408.8|418
1715938500000|2024-05-17 09:35:00|8413|8412|8413.5|8412.5|8414.8|8413.8|8412|8411|386
1715938800000|2024-05-17 09:40:00|8413.3|8412.3|8408.3|8407.3|8413.8|8412.8|8406.8|8405.8|299
1715939100000|2024-05-17 09:45:00|8407.8|8406.8|8413.5|8412.5|8413.5|8412.5|8405.8|8404.8|282
1715939400000|2024-05-17 09:50:00|8413|8412|8409.3|8408.3|8413|8412|8408.8|8407.8|468
1715939700000|2024-05-17 09:55:00|8409|8408|8409|8408|8409.8|8408.8|8406.8|8405.8|232
1715940000000|2024-05-17 10:00:00|8409.3|8408.3|8409.3|8408.3|8409.3|8408.3|8403.8|8402.8|450
1715940300000|2024-05-17 10:05:00|8409|8408|8405|8404|8409.3|8408.3|8404|8403|251
1715940600000|2024-05-17 10:10:00|8405.3|8404.3|8405.5|8404.5|8407.3|8406.3|8403.8|8402.8|256
1715940900000|2024-05-17 10:15:00|8405.8|8404.8|8408.5|8407.5|8408.8|8407.8|8404.8|8403.8|211
1715941200000|2024-05-17 10:20:00|8408.3|8407.3|8406.5|8405.5|8409|8408|8406.3|8405.3|168
1715941500000|2024-05-17 10:25:00|8406.3|8405.3|8407.5|8406.5|8409.5|8408.5|8406.3|8405.3|135
1715941800000|2024-05-17 10:30:00|8407.3|8406.3|8406|8405|8407.5|8406.5|8405.3|8404.3|163
1715942100000|2024-05-17 10:35:00|8405.8|8404.8|8408|8407|8408|8407|8405.5|8404.5|171
1715942400000|2024-05-17 10:40:00|8407.8|8406.8|8404.3|8403.3|8408.5|8407.5|8404.3|8403.3|164
1715942700000|2024-05-17 10:45:00|8404.8|8403.8|8402.8|8401.8|8404.8|8403.8|8402.8|8401.8|328
1715943000000|2024-05-17 10:50:00|8402.3|8401.3|8402.8|8401.8|8404|8403|8402.3|8401.3|399
1715943300000|2024-05-17 10:55:00|8403.3|8402.3|8405.8|8404.8|8406.3|8405.3|8402.3|8401.3|239
1715943600000|2024-05-17 11:00:00|8406|8405|8406|8405|8407.8|8406.8|8403.8|8402.8|440
1715943900000|2024-05-17 11:05:00|8405.8|8404.8|8406|8405|8406.8|8405.8|8404.3|8403.3|210
1715944200000|2024-05-17 11:10:00|8405.8|8404.8|8408.3|8407.3|8408.5|8407.5|8405.5|8404.5|223
1715944500000|2024-05-17 11:15:00|8408.8|8407.8|8410.8|8409.8|8411.8|8410.8|8408.5|8407.5|354
1715944800000|2024-05-17 11:20:00|8410.5|8409.5|8407.8|8406.8|8410.5|8409.5|8407.3|8406.3|157
1715945100000|2024-05-17 11:25:00|8407.3|8406.3|8407.8|8406.8|8408.3|8407.3|8406.3|8405.3|129
1715945400000|2024-05-17 11:30:00|8407.5|8406.5|8406.5|8405.5|8408|8407|8406.3|8405.3|108
1715945700000|2024-05-17 11:35:00|8406.3|8405.3|8406.8|8405.8|8407.3|8406.3|8405.8|8404.8|205
1715946000000|2024-05-17 11:40:00|8405.9|8404.9|8403.9|8402.9|8407.1|8406.1|8403.9|8402.9|200
1715946300000|2024-05-17 11:45:00|8403.6|8402.6|8404.1|8403.1|8404.9|8403.9|8401.9|8400.9|255
1715946600000|2024-05-17 11:50:00|8403.9|8402.9|8404.6|8403.6|8405.4|8404.4|8403.4|8402.4|205
1715946900000|2024-05-17 11:55:00|8404.4|8403.4|8406.9|8405.9|8406.9|8405.9|8403.9|8402.9|354
1715947200000|2024-05-17 12:00:00|8406.6|8405.6|8406.1|8405.1|8406.9|8405.9|8405.4|8404.4|336
1715947500000|2024-05-17 12:05:00|8405.9|8404.9|8406.4|8405.4|8406.9|8405.9|8402.4|8401.4|284
1715947800000|2024-05-17 12:10:00|8406.1|8405.1|8408.6|8407.6|8408.9|8407.9|8405.9|8404.9|375
1715948100000|2024-05-17 12:15:00|8408.4|8407.4|8407.4|8406.4|8408.9|8407.9|8405.9|8404.9|347
1715948400000|2024-05-17 12:20:00|8407.1|8406.1|8405.9|8404.9|8407.9|8406.9|8405.6|8404.6|230
1715948700000|2024-05-17 12:25:00|8405.6|8404.6|8407.6|8406.6|8408.4|8407.4|8405.6|8404.6|261
1715949000000|2024-05-17 12:30:00|8407.9|8406.9|8408.4|8407.4|8409.6|8408.6|8406.4|8405.4|306
1715949300000|2024-05-17 12:35:00|8407.9|8406.9|8413.4|8412.4|8413.9|8412.9|8407.9|8406.9|517
1715949600000|2024-05-17 12:40:00|8412.9|8411.9|8408.9|8407.9|8412.9|8411.9|8408.4|8407.4|376
1715949900000|2024-05-17 12:45:00|8409.4|8408.4|8412.4|8411.4|8413.6|8412.6|8409.4|8408.4|337
1715950200000|2024-05-17 12:50:00|8412.1|8411.1|8411.1|8410.1|8412.9|8411.9|8410.4|8409.4|293
1715950500000|2024-05-17 12:55:00|8410.9|8409.9|8415.4|8414.4|8415.4|8414.4|8410.4|8409.4|441
1715950800000|2024-05-17 13:00:00|8415.6|8414.6|8414.9|8413.9|8416.4|8415.4|8412.9|8411.9|362
1715951100000|2024-05-17 13:05:00|8415.4|8414.4|8413.9|8412.9|8415.9|8414.9|8412.4|8411.4|366
1715951400000|2024-05-17 13:10:00|8413.4|8412.4|8416.1|8415.1|8416.4|8415.4|8413.4|8412.4|337
1715951700000|2024-05-17 13:15:00|8415.9|8414.9|8420.9|8419.9|8420.9|8419.9|8415.4|8414.4|310
1715952000000|2024-05-17 13:20:00|8421.1|8420.1|8420.4|8419.4|8421.4|8420.4|8419.4|8418.4|362
1715952300000|2024-05-17 13:25:00|8420.9|8419.9|8421.9|8420.9|8423.1|8422.1|8419.9|8418.9|426
1715952600000|2024-05-17 13:30:00|8421.4|8420.4|8421.4|8420.4|8421.9|8420.9|8418.4|8417.4|770
1715952900000|2024-05-17 13:35:00|8421.6|8420.6|8414.1|8413.1|8421.9|8420.9|8413.4|8412.4|529
1715953200000|2024-05-17 13:40:00|8413.9|8412.9|8414.9|8413.9|8418.9|8417.9|8413.9|8412.9|523
1715953500000|2024-05-17 13:45:00|8415.1|8414.1|8421.4|8420.4|8422.9|8421.9|8414.4|8413.4|558
1715953800000|2024-05-17 13:50:00|8421.6|8420.6|8425.1|8424.1|8426.4|8425.4|8421.6|8420.6|445
1715954100000|2024-05-17 13:55:00|8425.4|8424.4|8423.4|8422.4|8426.4|8425.4|8422.9|8421.9|413
1715954400000|2024-05-17 14:00:00|8423.9|8422.9|8427.6|8426.6|8429.4|8428.4|8423.9|8422.9|569
1715954700000|2024-05-17 14:05:00|8427.9|8426.9|8426.6|8425.6|8429.9|8428.9|8425.6|8424.6|432
1715955000000|2024-05-17 14:10:00|8426.8|8425.8|8428.6|8427.6|8429.6|8428.6|8425.6|8424.6|344
1715955300000|2024-05-17 14:15:00|8428.1|8427.1|8430.8|8429.8|8431.1|8430.1|8427.1|8426.1|432
1715955600000|2024-05-17 14:20:00|8430.6|8429.6|8430.3|8429.3|8433.1|8432.1|8429.6|8428.6|501
1715955900000|2024-05-17 14:25:00|8430.6|8429.6|8433.1|8432.1|8433.8|8432.8|8430.6|8429.6|543
1715956200000|2024-05-17 14:30:00|8432.6|8431.6|8425.6|8424.6|8433.1|8432.1|8425.1|8424.1|504
1715956500000|2024-05-17 14:35:00|8425.8|8424.8|8427.6|8426.6|8429.1|8428.1|8425.3|8424.3|409
1715956800000|2024-05-17 14:40:00|8427.8|8426.8|8426.6|8425.6|8429.1|8428.1|8425.6|8424.6|391
1715957100000|2024-05-17 14:45:00|8426.3|8425.3|8425.6|8424.6|8427.1|8426.1|8423.6|8422.6|547
1715957400000|2024-05-17 14:50:00|8425.1|8424.1|8425.6|8424.6|8425.8|8424.8|8422.8|8421.8|354
1715957700000|2024-05-17 14:55:00|8425.3|8424.3|8426.6|8425.6|8427.1|8426.1|8424.3|8423.3|362
1715958000000|2024-05-17 15:00:00|8426.1|8425.1|8425.1|8424.1|8427.6|8426.6|8424.1|8423.1|720
1715958300000|2024-05-17 15:05:00|8424.6|8423.6|8427.1|8426.1|8428.1|8427.1|8424.6|8423.6|656
1715958600000|2024-05-17 15:10:00|8426.8|8425.8|8426.1|8425.1|8427.1|8426.1|8424.8|8423.8|401
1715958900000|2024-05-17 15:15:00|8426.3|8425.3|8423.6|8422.6|8426.6|8425.6|8423.6|8422.6|557
1715959200000|2024-05-17 15:20:00|8424.1|8423.1|8420.1|8419.1|8424.3|8423.3|8420.1|8419.1|697
1715959500000|2024-05-17 15:25:00|8419.8|8418.8|8420.1|8418.1|8422.6|8421.6|8418.1|8417.1|3359
1715959800000|2024-05-17 15:30:00|8420.6|8418.6|8419.8|8417.8|8422.1|8420.1|8416.1|8414.1|5162
1715960100000|2024-05-17 15:35:00|8419.1|8417.1|8421.1|8419.1|8422.1|8420.1|8418.6|8416.6|1036
1715960400000|2024-05-17 15:40:00|8421.3|8419.3|8419.6|8417.6|8421.6|8419.6|8418.6|8416.6|407
1715960700000|2024-05-17 15:45:00|8419.3|8417.3|8420.1|8418.1|8421.6|8419.6|8418.8|8416.8|338
1715961000000|2024-05-17 15:50:00|8420.6|8418.6|8422.1|8420.1|8423.1|8421.1|8420.1|8418.1|228
1715961300000|2024-05-17 15:55:00|8421.8|8419.8|8419.1|8417.1|8422.3|8420.3|8419.1|8417.1|306
1715961600000|2024-05-17 16:00:00|8419.6|8417.6|8420.1|8418.1|8420.6|8418.6|8418.8|8416.8|256
1715961900000|2024-05-17 16:05:00|8420.6|8418.6|8420.3|8418.3|8420.8|8418.8|8418.8|8416.8|213
1715962200000|2024-05-17 16:10:00|8420.6|8418.6|8420.1|8418.1|8421.1|8419.1|8419.1|8417.1|153
1715962500000|2024-05-17 16:15:00|8420.3|8418.3|8422.6|8420.6|8423.6|8421.6|8420.3|8418.3|187
1715962800000|2024-05-17 16:20:00|8422.3|8420.3|8421.1|8419.1|8422.6|8420.6|8420.3|8418.3|194
1715963100000|2024-05-17 16:25:00|8420.6|8418.6|8420.6|8418.6|8421.3|8419.3|8419.8|8417.8|74
1715963400000|2024-05-17 16:30:00|8420.8|8418.8|8422.8|8420.8|8423.1|8421.1|8420.3|8418.3|156
1715963700000|2024-05-17 16:35:00|8423.1|8421.1|8424.6|8422.6|8425.1|8423.1|8422.8|8420.8|75
1715964000000|2024-05-17 16:40:00|8424.8|8422.8|8424.6|8422.6|8425.6|8423.6|8423.6|8421.6|157
1715964300000|2024-05-17 16:45:00|8424.8|8422.8|8426.6|8424.6|8426.6|8424.6|8423.1|8421.1|81
1715964600000|2024-05-17 16:50:00|8426.3|8424.3|8427.8|8425.8|8428.1|8426.1|8426.1|8424.1|157
1715964900000|2024-05-17 16:55:00|8427.6|8425.6|8429.3|8427.3|8429.3|8427.3|8427.6|8425.6|76
1715965200000|2024-05-17 17:00:00|8429.1|8427.1|8427.8|8425.8|8429.6|8427.6|8427.1|8425.1|58
1715965500000|2024-05-17 17:05:00|8427.6|8425.6|8427.6|8425.6|8428.1|8426.1|8426.8|8424.8|47
1715965800000|2024-05-17 17:10:00|8427.3|8425.3|8427.6|8425.6|8428.1|8426.1|8426.6|8424.6|41
1715966100000|2024-05-17 17:15:00|8427.8|8425.8|8426.1|8424.1|8428.1|8426.1|8425.8|8423.8|32
1715966400000|2024-05-17 17:20:00|8426.3|8424.3|8427.6|8425.6|8427.6|8425.6|8426.1|8424.1|66
1715966700000|2024-05-17 17:25:00|8428.1|8426.1|8429.6|8427.6|8429.6|8427.6|8427.1|8425.1|92
1715967000000|2024-05-17 17:30:00|8429.3|8427.3|8430.1|8428.1|8431.6|8429.6|8429.1|8427.1|64
1715967300000|2024-05-17 17:35:00|8429.6|8427.6|8432.8|8430.8|8432.8|8430.8|8429.6|8427.6|111
1715967600000|2024-05-17 17:40:00|8432.6|8430.6|8431.3|8429.3|8433.1|8431.1|8431.1|8429.1|135
1715967900000|2024-05-17 17:45:00|8431.1|8429.1|8428.6|8426.6|8431.6|8429.6|8428.6|8426.6|48
1715968200000|2024-05-17 17:50:00|8428.8|8426.8|8429.8|8427.8|8429.8|8427.8|8428.6|8426.6|70
1715968500000|2024-05-17 17:55:00|8429.6|8427.6|8429.6|8427.6|8430.1|8428.1|8428.8|8426.8|71
1715968800000|2024-05-17 18:00:00|8429.8|8427.8|8426.6|8424.6|8430.1|8428.1|8426.3|8424.3|101
1715969100000|2024-05-17 18:05:00|8427.1|8425.1|8427.1|8425.1|8428.3|8426.3|8426.1|8424.1|84
1715969400000|2024-05-17 18:10:00|8427.6|8425.6|8423.6|8421.6|8427.6|8425.6|8423.1|8421.1|171
1715969700000|2024-05-17 18:15:00|8423.3|8421.3|8424.8|8422.8|8425.6|8423.6|8422.8|8420.8|74
1715970000000|2024-05-17 18:20:00|8425.1|8423.1|8423.1|8421.1|8425.1|8423.1|8421.3|8419.3|85
1715970300000|2024-05-17 18:25:00|8423.6|8421.6|8424.6|8422.6|8424.6|8422.6|8423.1|8421.1|47
1715970600000|2024-05-17 18:30:00|8424.3|8422.3|8425.8|8423.8|8426.1|8424.1|8424.1|8422.1|39
1715970900000|2024-05-17 18:35:00|8425.6|8423.6|8425.8|8423.8|8427.6|8425.6|8425.3|8423.3|76
1715971200000|2024-05-17 18:40:00|8426.1|8424.1|8424.1|8422.1|8426.1|8424.1|8423.3|8421.3|79
1715971500000|2024-05-17 18:45:00|8424.3|8422.3|8427.1|8425.1|8427.1|8425.1|8424.1|8422.1|36
1715971800000|2024-05-17 18:50:00|8426.6|8424.6|8428.8|8426.8|8429.1|8427.1|8426.3|8424.3|52
1715972100000|2024-05-17 18:55:00|8428.6|8426.6|8429.6|8427.6|8430.6|8428.6|8428.3|8426.3|62
1715972400000|2024-05-17 19:00:00|8429.1|8427.1|8429.1|8427.1|8430.1|8428.1|8428.6|8426.6|40
1715972700000|2024-05-17 19:05:00|8428.6|8426.6|8429.3|8427.3|8429.6|8427.6|8427.6|8425.6|57
1715973000000|2024-05-17 19:10:00|8429.6|8427.6|8429.8|8427.8|8430.1|8428.1|8428.6|8426.6|29
1715973300000|2024-05-17 19:15:00|8429.6|8427.6|8430.6|8428.6|8431.1|8429.1|8429.1|8427.1|32
1715973600000|2024-05-17 19:20:00|8431.1|8429.1|8429.6|8427.6|8431.1|8429.1|8428.8|8426.8|92
1715973900000|2024-05-17 19:25:00|8429.8|8427.8|8431.6|8429.6|8431.6|8429.6|8429.6|8427.6|53
1715974200000|2024-05-17 19:30:00|8432.1|8430.1|8430.6|8428.6|8432.1|8430.1|8430.1|8428.1|28
1715974500000|2024-05-17 19:35:00|8430.3|8428.3|8432.3|8430.3|8432.6|8430.6|8430.1|8428.1|45
1715974800000|2024-05-17 19:40:00|8432.1|8430.1|8431.6|8429.6|8432.8|8430.8|8431.1|8429.1|84
1715975100000|2024-05-17 19:45:00|8431.3|8429.3|8430.1|8428.1|8432.1|8430.1|8428.1|8426.1|133
1715975400000|2024-05-17 19:50:00|8429.6|8427.6|8430.6|8428.6|8432.6|8430.6|8429.1|8427.1|210
1715975700000|2024-05-17 19:55:00|8430.3|8428.3|8432.6|8428.6|8432.6|8430.3|8428.3|8426.3|463
1715976000000|2024-05-17 20:00:00|8432.3|8428.3|8430.6|8426.6|8432.9|8428.9|8429.2|8425.2|0
1715976300000|2024-05-17 20:05:00|8430.5|8426.5|8430.2|8426.2|8431.3|8427.3|8430.2|8426.2|0
1715976600000|2024-05-17 20:10:00|8430.3|8426.3|8430.5|8426.5|8431.1|8427.1|8430.3|8426.3|0
1715976900000|2024-05-17 20:15:00|8430.6|8426.6|8431.4|8427.4|8432|8428|8430.3|8426.3|0
1715977200000|2024-05-17 20:20:00|8431.5|8427.5|8432|8428|8432.2|8428.2|8431.4|8427.4|0
1715977500000|2024-05-17 20:25:00|8432.1|8428.1|8431.6|8427.6|8432.2|8428.2|8431.3|8427.3|0
1715977800000|2024-05-17 20:30:00|8431.7|8427.7|8431.3|8427.3|8431.9|8427.9|8431.3|8427.3|0
1715978100000|2024-05-17 20:35:00|8431.4|8427.4|8431.9|8427.9|8432.2|8428.2|8431.3|8427.3|0
1715978400000|2024-05-17 20:40:00|8432|8428|8431.6|8427.6|8432.3|8428.3|8431|8427|0
1715978700000|2024-05-17 20:45:00|8431.5|8427.5|8431|8427|8431.6|8427.6|8431|8427|0
1715979000000|2024-05-17 20:50:00|8431.1|8427.1|8431.1|8427.1|8431.8|8427.8|8430.7|8426.7|0
1715979300000|2024-05-17 20:55:00|8431|8427|8430.7|8426.7|8431.2|8427.2|8430.6|8426.6|0
1716156000000|2024-05-19 22:00:00|8433.2|8429.2|8437.9|8433.9|8438.1|8434.1|8433.2|8429.2|0
1716156300000|2024-05-19 22:05:00|8438|8434|8439|8435|8439.4|8435.4|8437.9|8433.9|0
1716156600000|2024-05-19 22:10:00|8439.1|8435.1|8441.1|8437.1|8441.1|8437.1|8439.1|8435.1|0
1716156900000|2024-05-19 22:15:00|8441|8437|8441.7|8437.7|8441.7|8437.7|8440.7|8436.7|0
1716157200000|2024-05-19 22:20:00|8441.6|8437.6|8443.3|8439.3|8443.6|8439.6|8441.4|8437.4|0
1716157500000|2024-05-19 22:25:00|8443.4|8439.4|8441.2|8437.2|8443.6|8439.6|8441.2|8437.2|0
1716157800000|2024-05-19 22:30:00|8441.1|8437.1|8440.1|8436.1|8441.1|8437.1|8439.9|8435.9|0
1716158100000|2024-05-19 22:35:00|8440|8436|8439.5|8435.5|8440.3|8436.3|8439.1|8435.1|0
1716158400000|2024-05-19 22:40:00|8439.7|8435.7|8440.2|8436.2|8440.2|8436.2|8439.4|8435.4|0
1716158700000|2024-05-19 22:45:00|8440|8436|8439.3|8435.3|8440|8436|8439.1|8435.1|0
1716159000000|2024-05-19 22:50:00|8439.4|8435.4|8439.7|8435.7|8439.7|8435.7|8439.4|8435.4|0
1716159300000|2024-05-19 22:55:00|8439.6|8435.6|8439.7|8435.7|8439.7|8435.7|8439.3|8435.3|0
1716159600000|2024-05-19 23:00:00|8439.8|8435.8|8441.8|8437.8|8442.3|8438.3|8439.7|8435.7|0
1716159900000|2024-05-19 23:05:00|8441.7|8437.7|8441.3|8437.3|8442.1|8438.1|8441.3|8437.3|0
1716160200000|2024-05-19 23:10:00|8441.4|8437.4|8442.4|8438.4|8442.4|8438.4|8441.3|8437.3|0
1716160500000|2024-05-19 23:15:00|8442.3|8438.3|8442.6|8438.6|8442.6|8438.6|8441.8|8437.8|0
1716160800000|2024-05-19 23:20:00|8442.5|8438.5|8442.9|8438.9|8443.2|8439.2|8442.4|8438.4|0
1716161100000|2024-05-19 23:25:00|8443|8439|8443.4|8439.4|8443.4|8439.4|8442.9|8438.9|0
1716161400000|2024-05-19 23:30:00|8443.5|8439.5|8444.8|8440.8|8445.3|8441.3|8443.4|8439.4|0
1716161700000|2024-05-19 23:35:00|8444.9|8440.9|8444.8|8440.8|8445.1|8441.1|8444.6|8440.6|0
1716162000000|2024-05-19 23:40:00|8444.9|8440.9|8446.9|8442.9|8447.2|8443.2|8444.9|8440.9|0
1716162300000|2024-05-19 23:45:00|8447|8443|8448.3|8444.3|8448.6|8444.6|8446.9|8442.9|0
1716162600000|2024-05-19 23:50:00|8448.2|8444.2|8448|8444|8448.3|8444.3|8447.7|8443.7|0
1716162900000|2024-05-19 23:55:00|8448.1|8444.1|8446.7|8442.7|8448.3|8444.3|8446.7|8442.7|0
1716163200000|2024-05-20 00:00:00|8446.8|8442.8|8425.6|8422.6|8447|8443|8425.6|8422.6|292
1716163500000|2024-05-20 00:05:00|8425.8|8422.8|8422.6|8419.6|8426.1|8423.1|8420.1|8417.1|140
1716163800000|2024-05-20 00:10:00|8422.3|8419.3|8422.3|8419.3|8424.1|8421.1|8420.1|8417.1|98
1716164100000|2024-05-20 00:15:00|8422.6|8419.6|8427.1|8424.1|8427.1|8424.1|8421.6|8418.6|69
1716164400000|2024-05-20 00:20:00|8427.3|8424.3|8428.1|8425.1|8430.1|8427.1|8427.3|8424.3|41
1716164700000|2024-05-20 00:25:00|8427.6|8424.6|8430.1|8427.1|8430.3|8427.3|8426.6|8423.6|8
1716165000000|2024-05-20 00:30:00|8429.6|8426.6|8431.3|8428.3|8432.1|8429.1|8428.3|8425.3|46
1716165300000|2024-05-20 00:35:00|8431.6|8428.6|8429.8|8426.8|8431.6|8428.6|8427.3|8424.3|74
1716165600000|2024-05-20 00:40:00|8429.6|8426.6|8430.8|8427.8|8430.8|8427.8|8429.6|8426.6|2
1716165900000|2024-05-20 00:45:00|8430.3|8427.3|8433.6|8430.6|8434.1|8431.1|8429.3|8426.3|35
1716166200000|2024-05-20 00:50:00|8433.8|8430.8|8433.6|8430.6|8434.1|8431.1|8432.6|8429.6|15
1716166500000|2024-05-20 00:55:00|8433.3|8430.3|8432.3|8429.3|8433.6|8430.6|8431.3|8428.3|16
1716166800000|2024-05-20 01:00:00|8431.6|8428.6|8435.8|8432.8|8435.8|8432.8|8430.3|8427.3|131
1716167100000|2024-05-20 01:05:00|8435.6|8432.6|8435.3|8432.3|8435.8|8432.8|8434.1|8431.1|38
1716167400000|2024-05-20 01:10:00|8435.8|8432.8|8435.8|8432.8|8437.3|8434.3|8435.3|8432.3|45
1716167700000|2024-05-20 01:15:00|8435.3|8432.3|8436.6|8433.6|8436.8|8433.8|8434.3|8431.3|50
1716168000000|2024-05-20 01:20:00|8436.3|8433.3|8438.3|8435.3|8438.6|8435.6|8435.8|8432.8|33
1716168300000|2024-05-20 01:25:00|8438.1|8435.1|8435.8|8432.8|8438.3|8435.3|8435.8|8432.8|37
1716168600000|2024-05-20 01:30:00|8435.6|8432.6|8434.6|8431.6|8436.8|8433.8|8433.3|8430.3|38
1716168900000|2024-05-20 01:35:00|8434.8|8431.8|8434.3|8431.3|8434.8|8431.8|8433.6|8430.6|13
1716169200000|2024-05-20 01:40:00|8434.6|8431.6|8436.1|8433.1|8436.1|8433.1|8434.6|8431.6|14
1716169500000|2024-05-20 01:45:00|8435.8|8432.8|8435.3|8432.3|8436.6|8433.6|8434.8|8431.8|19
1716169800000|2024-05-20 01:50:00|8435.6|8432.6|8435.8|8432.8|8436.8|8433.8|8435.6|8432.6|7
1716170100000|2024-05-20 01:55:00|8435.3|8432.3|8436.3|8433.3|8436.6|8433.6|8435.1|8432.1|15
1716170400000|2024-05-20 02:00:00|8435.8|8432.8|8436.1|8433.1|8436.3|8433.3|8435.1|8432.1|30
1716170700000|2024-05-20 02:05:00|8436.8|8433.8|8437.3|8434.3|8437.3|8434.3|8435.6|8432.6|21
1716171000000|2024-05-20 02:10:00|8436.6|8433.6|8436.3|8433.3|8437.8|8434.8|8436.3|8433.3|20
1716171300000|2024-05-20 02:15:00|8436.6|8433.6|8436.8|8433.8|8437.3|8434.3|8436.1|8433.1|17
1716171600000|2024-05-20 02:20:00|8436.6|8433.6|8435.8|8432.8|8436.8|8433.8|8435.3|8432.3|20
1716171900000|2024-05-20 02:25:00|8435.6|8432.6|8435.3|8432.3|8436.6|8433.6|8435.3|8432.3|2
1716172200000|2024-05-20 02:30:00|8435.1|8432.1|8436.8|8433.8|8436.8|8433.8|8434.3|8431.3|14
1716172500000|2024-05-20 02:35:00|8437.3|8434.3|8436.8|8433.8|8437.8|8434.8|8436.8|8433.8|11
1716172800000|2024-05-20 02:40:00|8437.1|8434.1|8436.3|8433.3|8438.1|8435.1|8436.3|8433.3|7
1716173100000|2024-05-20 02:45:00|8436.8|8433.8|8436.6|8433.6|8436.8|8433.8|8436.1|8433.1|8
1716173400000|2024-05-20 02:50:00|8437.1|8434.1|8436.3|8433.3|8437.3|8434.3|8435.6|8432.6|36
1716173700000|2024-05-20 02:55:00|8436.6|8433.6|8434.8|8431.8|8436.8|8433.8|8434.6|8431.6|6
1716174000000|2024-05-20 03:00:00|8434.3|8431.3|8433.8|8430.8|8435.1|8432.1|8433.3|8430.3|11
1716174300000|2024-05-20 03:05:00|8433.3|8430.3|8433.1|8430.1|8433.8|8430.8|8433.1|8430.1|6
1716174600000|2024-05-20 03:10:00|8432.8|8429.8|8434.6|8431.6|8435.3|8432.3|8432.6|8429.6|18
1716174900000|2024-05-20 03:15:00|8434.8|8431.8|8433.8|8430.8|8435.3|8432.3|8433.8|8430.8|6
1716175200000|2024-05-20 03:20:00|8434.3|8431.3|8435.3|8432.3|8436.1|8433.1|8434.3|8431.3|15
1716175500000|2024-05-20 03:25:00|8435.8|8432.8|8435.8|8432.8|8435.8|8432.8|8434.6|8431.6|2
1716175800000|2024-05-20 03:30:00|8435.6|8432.6|8435.6|8432.6|8435.6|8432.6|8434.6|8431.6|11
1716176100000|2024-05-20 03:35:00|8435.1|8432.1|8435.1|8432.1|8435.8|8432.8|8434.8|8431.8|6
1716176400000|2024-05-20 03:40:00|8435.3|8432.3|8436.3|8433.3|8436.3|8433.3|8435.1|8432.1|0
1716176700000|2024-05-20 03:45:00|8436.1|8433.1|8434.8|8431.8|8436.1|8433.1|8434.1|8431.1|15
1716177000000|2024-05-20 03:50:00|8435.3|8432.3|8435.3|8432.3|8435.8|8432.8|8434.1|8431.1|6
1716177300000|2024-05-20 03:55:00|8435.6|8432.6|8434.8|8431.8|8435.8|8432.8|8434.8|8431.8|6
1716177600000|2024-05-20 04:00:00|8434.6|8431.6|8434.8|8431.8|8435.8|8432.8|8434.3|8431.3|11
1716177900000|2024-05-20 04:05:00|8435.3|8432.3|8436.8|8433.8|8437.1|8434.1|8435.3|8432.3|8
1716178200000|2024-05-20 04:10:00|8436.6|8433.6|8436.1|8433.1|8437.1|8434.1|8435.8|8432.8|14
1716178500000|2024-05-20 04:15:00|8435.8|8432.8|8436.8|8433.8|8436.8|8433.8|8435.6|8432.6|5
1716178800000|2024-05-20 04:20:00|8437.1|8434.1|8436.1|8433.1|8437.1|8434.1|8436.1|8433.1|7
1716179100000|2024-05-20 04:25:00|8436.3|8433.3|8435.3|8432.3|8436.6|8433.6|8435.3|8432.3|7
1716179400000|2024-05-20 04:30:00|8435.1|8432.1|8433.8|8430.8|8435.8|8432.8|8433.3|8430.3|9
1716179700000|2024-05-20 04:35:00|8434.1|8431.1|8434.3|8431.3|8434.8|8431.8|8433.3|8430.3|26
1716180000000|2024-05-20 04:40:00|8434.6|8431.6|8434.1|8431.1|8435.3|8432.3|8434.1|8431.1|15
1716180300000|2024-05-20 04:45:00|8434.6|8431.6|8433.8|8430.8|8435.3|8432.3|8433.3|8430.3|25
1716180600000|2024-05-20 04:50:00|8433.6|8430.6|8434.1|8431.1|8434.3|8431.3|8432.8|8429.8|3
1716180900000|2024-05-20 04:55:00|8433.8|8430.8|8435.8|8432.8|8435.8|8432.8|8433.3|8430.3|14
1716181200000|2024-05-20 05:00:00|8435.6|8432.6|8436.3|8433.3|8437.3|8434.3|8435.1|8432.1|21
1716181500000|2024-05-20 05:05:00|8435.3|8432.3|8435.8|8432.8|8436.8|8433.8|8435.1|8432.1|42
1716181800000|2024-05-20 05:10:00|8436.6|8433.6|8435.8|8432.8|8436.6|8433.6|8435.3|8432.3|17
1716182100000|2024-05-20 05:15:00|8435.6|8432.6|8437.8|8434.8|8437.8|8434.8|8435.6|8432.6|22
1716182400000|2024-05-20 05:20:00|8438.1|8435.1|8438.3|8435.3|8438.3|8435.3|8437.3|8434.3|11
1716182700000|2024-05-20 05:25:00|8438.1|8435.1|8438.3|8435.3|8438.6|8435.6|8437.8|8434.8|3
1716183000000|2024-05-20 05:30:00|8438.1|8435.1|8437.8|8434.8|8438.3|8435.3|8436.1|8433.1|40
1716183300000|2024-05-20 05:35:00|8437.6|8434.6|8439.8|8436.8|8440.3|8437.3|8437.1|8434.1|107
1716183600000|2024-05-20 05:40:00|8440.1|8437.1|8440.3|8437.3|8440.3|8437.3|8439.3|8436.3|23
1716183900000|2024-05-20 05:45:00|8439.8|8436.8|8440.6|8437.6|8441.1|8438.1|8439.3|8436.3|38
1716184200000|2024-05-20 05:50:00|8440.8|8437.8|8440.6|8437.6|8441.1|8438.1|8439.3|8436.3|7
1716184500000|2024-05-20 05:55:00|8440.3|8437.3|8440.3|8437.3|8441.1|8438.1|8439.6|8436.6|30
1716184800000|2024-05-20 06:00:00|8439.6|8436.6|8432.3|8430.3|8439.6|8436.8|8432.1|8430.1|125
1716185100000|2024-05-20 06:05:00|8432.1|8430.1|8433.8|8431.8|8433.8|8431.8|8430.8|8428.8|187
1716185400000|2024-05-20 06:10:00|8433.6|8431.6|8434.8|8432.8|8435.3|8433.3|8432.1|8430.1|69
1716185700000|2024-05-20 06:15:00|8434.6|8432.6|8431.6|8429.6|8434.6|8432.6|8431.3|8429.3|78
1716186000000|2024-05-20 06:20:00|8432.3|8430.3|8430.3|8428.3|8434.3|8432.3|8429.8|8427.8|131
1716186300000|2024-05-20 06:25:00|8430.8|8428.8|8431.8|8429.8|8432.1|8430.1|8429.3|8427.3|94
1716186600000|2024-05-20 06:30:00|8431.3|8429.3|8429.8|8427.8|8431.6|8429.6|8429.1|8427.1|77
1716186900000|2024-05-20 06:35:00|8429.3|8427.3|8429.3|8427.3|8429.8|8427.8|8428.6|8426.6|48
1716187200000|2024-05-20 06:40:00|8429.6|8427.6|8430.8|8428.8|8430.8|8428.8|8429.1|8427.1|74
1716187500000|2024-05-20 06:45:00|8430.1|8428.1|8434.3|8432.3|8437.3|8435.3|8429.6|8427.6|578
1716187800000|2024-05-20 06:50:00|8434.1|8432.1|8433.8|8431.8|8434.8|8432.8|8433.3|8431.3|63
1716188100000|2024-05-20 06:55:00|8434.1|8432.1|8434.3|8432.3|8434.8|8432.8|8433.3|8431.3|484
1716188400000|2024-05-20 07:00:00|8433.8|8432.8|8437.8|8436.8|8441.3|8440.3|8433.8|8432.8|1510
1716188700000|2024-05-20 07:05:00|8437.3|8436.3|8436.1|8435.1|8437.6|8436.6|8435.6|8434.6|593
1716189000000|2024-05-20 07:10:00|8435.6|8434.6|8435.8|8434.8|8437.8|8436.8|8432.6|8431.6|569
1716189300000|2024-05-20 07:15:00|8436.1|8435.1|8438.3|8437.3|8443.1|8442.1|8436.1|8435.1|521
1716189600000|2024-05-20 07:20:00|8438.1|8437.1|8440.6|8439.6|8441.1|8440.1|8438.1|8437.1|317
1716189900000|2024-05-20 07:25:00|8440.3|8439.3|8443.8|8442.8|8444.1|8443.1|8438.1|8437.1|413
1716190200000|2024-05-20 07:30:00|8443.6|8442.6|8441.6|8440.6|8445.1|8444.1|8441.3|8440.3|568
1716190500000|2024-05-20 07:35:00|8441.1|8440.1|8439.1|8438.1|8441.1|8440.1|8438.6|8437.6|459
1716190800000|2024-05-20 07:40:00|8438.8|8437.8|8443.7|8442.7|8443.7|8442.7|8438.8|8437.8|356
1716191100000|2024-05-20 07:45:00|8443.4|8442.4|8446.2|8445.2|8446.2|8445.2|8442.2|8441.2|295
1716191400000|2024-05-20 07:50:00|8445.9|8444.9|8451.2|8450.2|8451.2|8450.2|8445.7|8444.7|584
1716191700000|2024-05-20 07:55:00|8451.7|8450.7|8449.7|8448.7|8452.2|8451.2|8449.7|8448.7|362
1716192000000|2024-05-20 08:00:00|8449.4|8448.4|8452.7|8451.7|8452.9|8451.9|8448.7|8447.7|534
1716192300000|2024-05-20 08:05:00|8452.4|8451.4|8447.2|8446.2|8452.7|8451.7|8446.2|8445.2|480
1716192600000|2024-05-20 08:10:00|8447.7|8446.7|8446.7|8445.7|8447.7|8446.7|8445.2|8444.2|282
1716192900000|2024-05-20 08:15:00|8446.9|8445.9|8444.9|8443.9|8447.7|8446.7|8443.9|8442.9|220
1716193200000|2024-05-20 08:20:00|8444.7|8443.7|8444.4|8443.4|8446.2|8445.2|8443.7|8442.7|170
1716193500000|2024-05-20 08:25:00|8444.2|8443.2|8444.9|8443.9|8445.2|8444.2|8442.7|8441.7|228
1716193800000|2024-05-20 08:30:00|8444.7|8443.7|8444.2|8443.2|8447.2|8446.2|8443.9|8442.9|278
1716194100000|2024-05-20 08:35:00|8444.7|8443.7|8442.7|8441.7|8444.7|8443.7|8441.2|8440.2|143
1716194400000|2024-05-20 08:40:00|8442.2|8441.2|8438.2|8437.2|8442.7|8441.7|8438.2|8437.2|160
1716194700000|2024-05-20 08:45:00|8437.9|8436.9|8440.7|8439.7|8441.2|8440.2|8437.2|8436.2|303
1716195000000|2024-05-20 08:50:00|8440.9|8439.9|8437.7|8436.7|8440.9|8439.9|8437.2|8436.2|187
1716195300000|2024-05-20 08:55:00|8437.4|8436.4|8437.9|8436.9|8439.9|8438.9|8436.7|8435.7|192
1716195600000|2024-05-20 09:00:00|8438.2|8437.2|8435.2|8434.2|8439.7|8438.7|8435.2|8434.2|304
1716195900000|2024-05-20 09:05:00|8434.9|8433.9|8438.2|8437.2|8438.2|8437.2|8434.2|8433.2|246
1716196200000|2024-05-20 09:10:00|8437.7|8436.7|8440.7|8439.7|8440.7|8439.7|8435.7|8434.7|290
1716196500000|2024-05-20 09:15:00|8440.9|8439.9|8440.2|8439.2|8441.2|8440.2|8439.2|8438.2|163
1716196800000|2024-05-20 09:20:00|8439.9|8438.9|8440.9|8439.9|8443.2|8442.2|8439.4|8438.4|202
1716197100000|2024-05-20 09:25:00|8441.2|8440.2|8441.2|8440.2|8441.7|8440.7|8440.2|8439.2|147
1716197400000|2024-05-20 09:30:00|8441.4|8440.4|8438.7|8437.7|8441.7|8440.7|8438.7|8437.7|257
1716197700000|2024-05-20 09:35:00|8438.9|8437.9|8439.7|8438.7|8439.7|8438.7|8438.2|8437.2|166
1716198000000|2024-05-20 09:40:00|8440.2|8439.2|8442.2|8441.2|8443.2|8442.2|8439.4|8438.4|159
1716198300000|2024-05-20 09:45:00|8441.9|8440.9|8437.4|8436.4|8442.2|8441.2|8436.7|8435.7|164
1716198600000|2024-05-20 09:50:00|8437.7|8436.7|8439.2|8438.2|8439.7|8438.7|8435.4|8434.4|143
1716198900000|2024-05-20 09:55:00|8439.4|8438.4|8440.2|8439.2|8440.7|8439.7|8439.2|8438.2|66
1716199200000|2024-05-20 10:00:00|8440.7|8439.7|8441.2|8440.2|8442.2|8441.2|8440.2|8439.2|94
1716199500000|2024-05-20 10:05:00|8440.9|8439.9|8441.7|8440.7|8441.7|8440.7|8439.4|8438.4|139
1716199800000|2024-05-20 10:10:00|8442.2|8441.2|8443.9|8442.9|8444.7|8443.7|8441.7|8440.7|128
1716200100000|2024-05-20 10:15:00|8443.7|8442.7|8444.4|8443.4|8445.2|8444.2|8443.7|8442.7|181
1716200400000|2024-05-20 10:20:00|8444.7|8443.7|8443.7|8442.7|8445.2|8444.2|8443.2|8442.2|112
1716200700000|2024-05-20 10:25:00|8444.2|8443.2|8442.7|8441.7|8444.2|8443.2|8442.2|8441.2|107
1716201000000|2024-05-20 10:30:00|8442.4|8441.4|8444.2|8443.2|8444.4|8443.4|8441.4|8440.4|133
1716201300000|2024-05-20 10:35:00|8444.4|8443.4|8444.7|8443.7|8445.7|8444.7|8443.2|8442.2|174
1716201600000|2024-05-20 10:40:00|8444.4|8443.4|8445.4|8444.4|8445.4|8444.4|8444.4|8443.4|96
1716201900000|2024-05-20 10:45:00|8445.2|8444.2|8442.7|8441.7|8445.2|8444.2|8442.7|8441.7|133
1716202200000|2024-05-20 10:50:00|8442.9|8441.9|8445.7|8444.7|8445.9|8444.9|8441.9|8440.9|284
1716202500000|2024-05-20 10:55:00|8445.2|8444.2|8442.7|8441.7|8445.2|8444.2|8442.2|8441.2|401
1716202800000|2024-05-20 11:00:00|8443.4|8442.4|8444.9|8443.9|8446.4|8445.4|8443.2|8442.2|314
1716203100000|2024-05-20 11:05:00|8445.2|8444.2|8442.4|8441.4|8445.2|8444.2|8442.2|8441.2|152
1716203400000|2024-05-20 11:10:00|8442.7|8441.7|8439.2|8438.2|8442.7|8441.7|8439.2|8438.2|159
1716203700000|2024-05-20 11:15:00|8439.4|8438.4|8441.2|8440.2|8441.2|8440.2|8439.2|8438.2|179
1716204000000|2024-05-20 11:20:00|8440.7|8439.7|8442.4|8441.4|8443.7|8442.7|8440.7|8439.7|284
1716204300000|2024-05-20 11:25:00|8442.7|8441.7|8443.7|8442.7|8445.7|8444.7|8442.4|8441.4|173
1716204600000|2024-05-20 11:30:00|8443.9|8442.9|8443.9|8442.9|8445.7|8444.7|8443.4|8442.4|236
1716204900000|2024-05-20 11:35:00|8444.2|8443.2|8441.4|8440.4|8444.2|8443.2|8440.7|8439.7|225
1716205200000|2024-05-20 11:40:00|8440.8|8439.8|8440.8|8439.8|8441.6|8440.6|8440.6|8439.6|153
1716205500000|2024-05-20 11:45:00|8441.1|8440.1|8440.8|8439.8|8441.6|8440.6|8439.6|8438.6|440
1716205800000|2024-05-20 11:50:00|8440.6|8439.6|8437.1|8436.1|8440.8|8439.8|8436.3|8435.3|443
1716206100000|2024-05-20 11:55:00|8437.3|8436.3|8439.1|8438.1|8439.6|8438.6|8436.6|8435.6|201
1716206400000|2024-05-20 12:00:00|8438.6|8437.6|8435.1|8434.1|8439.1|8438.1|8434.8|8433.8|211
1716206700000|2024-05-20 12:05:00|8435.3|8434.3|8432.1|8431.1|8435.6|8434.6|8431.3|8430.3|218
1716207000000|2024-05-20 12:10:00|8431.8|8430.8|8429.6|8428.6|8431.8|8430.8|8428.3|8427.3|339
1716207300000|2024-05-20 12:15:00|8429.8|8428.8|8432.1|8431.1|8432.1|8431.1|8429.3|8428.3|428
1716207600000|2024-05-20 12:20:00|8431.8|8430.8|8427.6|8426.6|8432.1|8431.1|8427.3|8426.3|304
1716207900000|2024-05-20 12:25:00|8427.8|8426.8|8426.1|8425.1|8429.6|8428.6|8425.1|8424.1|430
1716208200000|2024-05-20 12:30:00|8426.3|8425.3|8428.1|8427.1|8430.6|8429.6|8425.1|8424.1|392
1716208500000|2024-05-20 12:35:00|8428.6|8427.6|8422.8|8421.8|8428.6|8427.6|8422.6|8421.6|213
1716208800000|2024-05-20 12:40:00|8422.6|8421.6|8423.8|8422.8|8424.6|8423.6|8420.1|8419.1|357
1716209100000|2024-05-20 12:45:00|8424.1|8423.1|8431.1|8430.1|8431.3|8430.3|8424.1|8423.1|287
1716209400000|2024-05-20 12:50:00|8431.3|8430.3|8428.6|8427.6|8431.8|8430.8|8427.6|8426.6|134
1716209700000|2024-05-20 12:55:00|8429.1|8428.1|8429.6|8428.6|8431.1|8430.1|8428.1|8427.1|130
1716210000000|2024-05-20 13:00:00|8430.1|8429.1|8428.6|8427.6|8430.8|8429.8|8427.3|8426.3|213
1716210300000|2024-05-20 13:05:00|8428.3|8427.3|8425.6|8424.6|8428.6|8427.6|8425.6|8424.6|186
1716210600000|2024-05-20 13:10:00|8425.3|8424.3|8427.6|8426.6|8429.6|8428.6|8425.1|8424.1|250
1716210900000|2024-05-20 13:15:00|8427.3|8426.3|8428.1|8427.1|8428.6|8427.6|8426.1|8425.1|245
1716211200000|2024-05-20 13:20:00|8427.8|8426.8|8425.6|8424.6|8429.1|8428.1|8424.8|8423.8|193
1716211500000|2024-05-20 13:25:00|8425.8|8424.8|8426.1|8425.1|8427.6|8426.6|8424.6|8423.6|182
1716211800000|2024-05-20 13:30:00|8426.3|8425.3|8422.6|8421.6|8426.3|8425.3|8420.6|8419.6|426
1716212100000|2024-05-20 13:35:00|8422.1|8421.1|8423.1|8422.1|8424.1|8423.1|8417.6|8416.6|379
1716212400000|2024-05-20 13:40:00|8423.6|8422.6|8422.3|8421.3|8424.6|8423.6|8421.3|8420.3|366
1716212700000|2024-05-20 13:45:00|8422.1|8421.1|8425.8|8424.8|8426.6|8425.6|8421.6|8420.6|368
1716213000000|2024-05-20 13:50:00|8426.1|8425.1|8428.3|8427.3|8429.3|8428.3|8426.1|8425.1|403
1716213300000|2024-05-20 13:55:00|8428.1|8427.1|8428.6|8427.6|8429.6|8428.6|8426.8|8425.8|237
1716213600000|2024-05-20 14:00:00|8427.6|8426.6|8428.1|8427.1|8428.6|8427.6|8423.6|8422.6|512
1716213900000|2024-05-20 14:05:00|8427.6|8426.6|8434.1|8433.1|8434.6|8433.6|8426.6|8425.6|562
1716214200000|2024-05-20 14:10:00|8435|8434|8431.7|8430.7|8435.5|8434.5|8431.2|8430.2|298
1716214500000|2024-05-20 14:15:00|8432|8431|8432|8431|8434|8433|8430.5|8429.5|306
1716214800000|2024-05-20 14:20:00|8432.5|8431.5|8432.5|8431.5|8434|8433|8430.5|8429.5|237
1716215100000|2024-05-20 14:25:00|8432.2|8431.2|8430|8429|8433|8432|8429.7|8428.7|283
1716215400000|2024-05-20 14:30:00|8430.2|8429.2|8430.5|8429.5|8431|8430|8429|8428|222
1716215700000|2024-05-20 14:35:00|8430|8429|8427.2|8426.2|8431|8430|8427|8426|305
1716216000000|2024-05-20 14:40:00|8427.5|8426.5|8429.7|8428.7|8430.2|8429.2|8427|8426|260
1716216300000|2024-05-20 14:45:00|8430|8429|8428.7|8427.7|8430.5|8429.5|8428.5|8427.5|292
1716216600000|2024-05-20 14:50:00|8429|8428|8428|8427|8429.5|8428.5|8427.5|8426.5|221
1716216900000|2024-05-20 14:55:00|8428.5|8427.5|8430.5|8429.5|8431.7|8430.7|8427.7|8426.7|575
1716217200000|2024-05-20 15:00:00|8431|8430|8427.5|8426.5|8431|8430|8427.2|8426.2|377
1716217500000|2024-05-20 15:05:00|8428|8427|8429|8428|8429.2|8428.2|8427.2|8426.2|212
1716217800000|2024-05-20 15:10:00|8429.2|8428.2|8430|8429|8430|8429|8427.7|8426.7|287
1716218100000|2024-05-20 15:15:00|8430.2|8429.2|8429.5|8428.5|8430.5|8429.5|8429|8428|306
1716218400000|2024-05-20 15:20:00|8429|8428|8426|8425|8430.2|8429.2|8426|8425|455
1716218700000|2024-05-20 15:25:00|8425.7|8424.7|8427|8425|8427|8425.5|8425|8424|1719
1716219000000|2024-05-20 15:30:00|8427.2|8425.2|8425.7|8423.7|8427.2|8425.2|8424|8422|2915
1716219300000|2024-05-20 15:35:00|8425.5|8423.5|8425.7|8423.7|8427.5|8425.5|8424.5|8422.5|1362
1716219600000|2024-05-20 15:40:00|8425.5|8423.5|8424|8422|8425.7|8423.7|8423.7|8421.7|501
1716219900000|2024-05-20 15:45:00|8423.5|8421.5|8423.5|8421.5|8425.7|8423.7|8423.5|8421.5|480
1716220200000|2024-05-20 15:50:00|8423.7|8421.7|8422|8420|8424.5|8422.5|8422|8420|266
1716220500000|2024-05-20 15:55:00|8422.5|8420.5|8422.5|8420.5|8423|8421|8421.5|8419.5|144
1716220800000|2024-05-20 16:00:00|8422.2|8420.2|8422.2|8420.2|8422.5|8420.5|8420.7|8418.7|243
1716221100000|2024-05-20 16:05:00|8422.5|8420.5|8422|8420|8422.5|8420.5|8421.2|8419.2|79
1716221400000|2024-05-20 16:10:00|8421.7|8419.7|8421|8419|8422.5|8420.5|8421|8419|270
1716221700000|2024-05-20 16:15:00|8421.5|8419.5|8420|8418|8421.5|8419.5|8419.5|8417.5|173
1716222000000|2024-05-20 16:20:00|8419.5|8417.5|8418.5|8416.5|8420.5|8418.5|8418.5|8416.5|83
1716222300000|2024-05-20 16:25:00|8418.2|8416.2|8419.5|8417.5|8419.5|8417.5|8418|8416|143
1716222600000|2024-05-20 16:30:00|8419.2|8417.2|8419|8417|8420.5|8418.5|8419|8417|97
1716222900000|2024-05-20 16:35:00|8419.5|8417.5|8419.5|8417.5|8420|8418|8419|8417|81
1716223200000|2024-05-20 16:40:00|8419|8417|8419|8417|8419.5|8417.5|8419|8417|78
1716223500000|2024-05-20 16:45:00|8418.5|8416.5|8418|8416|8419.5|8417.5|8417.5|8415.5|180
1716223800000|2024-05-20 16:50:00|8418.5|8416.5|8417.7|8415.7|8418.5|8416.5|8417.5|8415.5|126
1716224100000|2024-05-20 16:55:00|8418|8416|8417.5|8415.5|8418|8416|8417.2|8415.2|54
1716224400000|2024-05-20 17:00:00|8418|8416|8419|8417|8419|8417|8417|8415|123
1716224700000|2024-05-20 17:05:00|8418.5|8416.5|8420|8418|8420|8418|8418|8416|133
1716225000000|2024-05-20 17:10:00|8419.5|8417.5|8419.5|8417.5|8419.5|8417.5|8418.5|8416.5|132
1716225300000|2024-05-20 17:15:00|8420|8418|8419.5|8417.5|8420.5|8418.5|8419|8417|64
1716225600000|2024-05-20 17:20:00|8419.2|8417.2|8418.5|8416.5|8419.5|8417.5|8418.2|8416.2|136
1716225900000|2024-05-20 17:25:00|8418.7|8416.7|8416.5|8414.5|8419|8417|8416.5|8414.5|233
1716226200000|2024-05-20 17:30:00|8417|8415|8418.5|8416.5|8418.5|8416.5|8415.5|8413.5|171
1716226500000|2024-05-20 17:35:00|8418|8416|8418|8416|8419|8417|8417.5|8415.5|72
1716226800000|2024-05-20 17:40:00|8418.2|8416.2|8418.5|8416.5|8418.7|8416.7|8416.5|8414.5|81
1716227100000|2024-05-20 17:45:00|8419|8417|8416.7|8414.7|8419|8417|8416.5|8414.5|48
1716227400000|2024-05-20 17:50:00|8417|8415|8414.7|8412.7|8417.5|8415.5|8413.5|8411.5|184
1716227700000|2024-05-20 17:55:00|8415|8413|8415.2|8413.2|8415.5|8413.5|8413.5|8411.5|85
1716228000000|2024-05-20 18:00:00|8415.5|8413.5|8414.2|8412.2|8416.2|8414.2|8414|8412|73
1716228300000|2024-05-20 18:05:00|8414|8412|8409.7|8407.7|8414|8412|8406.2|8404.2|161
1716228600000|2024-05-20 18:10:00|8409.5|8407.5|8410.5|8408.5|8410.5|8408.5|8409|8407|92
1716228900000|2024-05-20 18:15:00|8410|8408|8408.5|8406.5|8411.7|8409.7|8407.5|8405.5|81
1716229200000|2024-05-20 18:20:00|8408.7|8406.7|8409.5|8407.5|8409.7|8407.7|8408.5|8406.5|55
1716229500000|2024-05-20 18:25:00|8410|8408|8411|8409|8411.5|8409.5|8409|8407|72
1716229800000|2024-05-20 18:30:00|8410.7|8408.7|8409.7|8407.7|8411.2|8409.2|8409.5|8407.5|82
1716230100000|2024-05-20 18:35:00|8410|8408|8410.5|8408.5|8411.5|8409.5|8409|8407|116
1716230400000|2024-05-20 18:40:00|8411|8409|8410|8408|8411|8409|8410|8408|66
1716230700000|2024-05-20 18:45:00|8410.2|8408.2|8409|8407|8410.5|8408.5|8408.5|8406.5|72
1716231000000|2024-05-20 18:50:00|8408.7|8406.7|8407|8405|8408.7|8406.7|8406.5|8404.5|98
1716231300000|2024-05-20 18:55:00|8406.7|8404.7|8405.5|8403.5|8407|8405|8405.5|8403.5|70
1716231600000|2024-05-20 19:00:00|8405.2|8403.2|8405|8403|8406.5|8404.5|8404.5|8402.5|90
1716231900000|2024-05-20 19:05:00|8405.2|8403.2|8407.5|8405.5|8407.5|8405.5|8404.5|8402.5|75
1716232200000|2024-05-20 19:10:00|8407.7|8405.7|8408|8406|8408|8406|8407|8405|32
1716232500000|2024-05-20 19:15:00|8407.5|8405.5|8405.7|8403.7|8408.5|8406.5|8405.5|8403.5|76
1716232800000|2024-05-20 19:20:00|8405.5|8403.5|8406|8404|8407|8405|8405.2|8403.2|75
1716233100000|2024-05-20 19:25:00|8405.7|8403.7|8405.5|8403.5|8406|8404|8405|8403|59
1716233400000|2024-05-20 19:30:00|8405.2|8403.2|8403|8401|8405.5|8403.5|8402.7|8400.7|100
1716233700000|2024-05-20 19:35:00|8403.2|8401.2|8404|8402|8404.5|8402.5|8402.5|8400.5|109
1716234000000|2024-05-20 19:40:00|8403.7|8401.7|8403|8401|8404.5|8402.5|8402.2|8400.2|102
1716234300000|2024-05-20 19:45:00|8402.5|8400.5|8400.5|8398.5|8403.7|8401.7|8400|8398|298
1716234600000|2024-05-20 19:50:00|8400|8398|8401|8399|8402.5|8400.5|8399|8397|470
1716234900000|2024-05-20 19:55:00|8400.7|8398.7|8404|8400|8404.2|8401.2|8398.7|8396.7|663
1716235200000|2024-05-20 20:00:00|8404.5|8400.5|8405.1|8401.1|8407.8|8403.8|8404.5|8400.5|0
1716235500000|2024-05-20 20:05:00|8405|8401|8402.9|8398.9|8405|8401|8402.3|8398.3|0
1716235800000|2024-05-20 20:10:00|8402.8|8398.8|8401.2|8397.2|8402.9|8398.9|8400.5|8396.5|0
1716236100000|2024-05-20 20:15:00|8401.1|8397.1|8402.8|8398.8|8402.8|8398.8|8400.9|8396.9|0
1716236400000|2024-05-20 20:20:00|8402.6|8398.6|8402|8398|8402.6|8398.6|8401.7|8397.7|0
1716236700000|2024-05-20 20:25:00|8401.9|8397.9|8402.4|8398.4|8402.5|8398.5|8401.8|8397.8|0
1716237000000|2024-05-20 20:30:00|8402.5|8398.5|8402.7|8398.7|8402.7|8398.7|8402.3|8398.3|0
1716237300000|2024-05-20 20:35:00|8402.6|8398.6|8402.7|8398.7|8402.7|8398.7|8402.2|8398.2|0
1716237600000|2024-05-20 20:40:00|8402.6|8398.6|8402.5|8398.5|8403|8399|8402.4|8398.4|0
1716237900000|2024-05-20 20:45:00|8402.4|8398.4|8403|8399|8403|8399|8402.1|8398.1|0
1716238200000|2024-05-20 20:50:00|8403.1|8399.1|8407.9|8403.9|8408.1|8404.1|8403|8399|0
1716238500000|2024-05-20 20:55:00|8408.7|8404.7|8406.2|8402.2|8408.7|8404.7|8406|8402|0
1716238800000|2024-05-20 21:00:00|8406.3|8402.3|8408.2|8404.2|8408.4|8404.4|8406.1|8402.1|0
1716239100000|2024-05-20 21:05:00|8408.1|8404.1|8408.2|8404.2|8408.2|8404.2|8408|8404|0
1716239400000|2024-05-20 21:10:00|8408.1|8404.1|8408|8404|8408.3|8404.3|8407.7|8403.7|0
1716239700000|2024-05-20 21:15:00|8407.9|8403.9|8407.8|8403.8|8408|8404|8407.7|8403.7|0
1716240000000|2024-05-20 21:20:00|8407.9|8403.9|8407.9|8403.9|8408.1|8404.1|8407.7|8403.7|0
1716240300000|2024-05-20 21:25:00|8407.7|8403.7|8408.4|8404.4|8408.4|8404.4|8407.7|8403.7|0
1716240600000|2024-05-20 21:30:00|8408.6|8404.6|8408.8|8404.8|8408.8|8404.8|8408.6|8404.6|0
1716240900000|2024-05-20 21:35:00|8408.9|8404.9|8408.9|8404.9|8408.9|8404.9|8408.9|8404.9|0
1716241200000|2024-05-20 21:40:00|8408.8|8404.8|8408.8|8404.8|8408.8|8404.8|8408.8|8404.8|0
1716241800000|2024-05-20 21:50:00|8408.9|8404.9|8408.9|8404.9|8408.9|8404.9|8408.9|8404.9|0
1716242100000|2024-05-20 21:55:00|8408.8|8404.8|8409|8405|8409|8405|8408.8|8404.8|0
1716242400000|2024-05-20 22:00:00|8408.8|8404.8|8409.4|8405.4|8410|8406|8407.8|8403.8|0
1716242700000|2024-05-20 22:05:00|8409.5|8405.5|8409|8405|8409.6|8405.6|8408.8|8404.8|0
1716243000000|2024-05-20 22:10:00|8409.1|8405.1|8408.6|8404.6|8409.4|8405.4|8408.6|8404.6|0
1716243300000|2024-05-20 22:15:00|8408.5|8404.5|8408.6|8404.6|8408.8|8404.8|8408.2|8404.2|0
1716243600000|2024-05-20 22:20:00|8408.7|8404.7|8408.5|8404.5|8408.8|8404.8|8408.3|8404.3|0
1716243900000|2024-05-20 22:25:00|8408.6|8404.6|8407.8|8403.8|8408.8|8404.8|8407.5|8403.5|0
1716244200000|2024-05-20 22:30:00|8407.7|8403.7|8407.2|8403.2|8407.8|8403.8|8407.2|8403.2|0
1716244500000|2024-05-20 22:35:00|8407.3|8403.3|8406.2|8402.2|8407.5|8403.5|8406.2|8402.2|0
1716244800000|2024-05-20 22:40:00|8406.3|8402.3|8406|8402|8406.8|8402.8|8406|8402|0
1716245100000|2024-05-20 22:45:00|8405.8|8401.8|8405.2|8401.2|8406|8402|8405.2|8401.2|0
1716245400000|2024-05-20 22:50:00|8405.1|8401.1|8404.7|8400.7|8405.1|8401.1|8404.5|8400.5|0
1716245700000|2024-05-20 22:55:00|8404.5|8400.5|8405.2|8401.2|8405.2|8401.2|8404.5|8400.5|0
1716246000000|2024-05-20 23:00:00|8405.3|8401.3|8405.2|8401.2|8405.4|8401.4|8404.7|8400.7|0
1716246300000|2024-05-20 23:05:00|8405.3|8401.3|8405.6|8401.6|8406|8402|8405.2|8401.2|0
1716246600000|2024-05-20 23:10:00|8405.7|8401.7|8405.9|8401.9|8406|8402|8405.6|8401.6|0
1716246900000|2024-05-20 23:15:00|8406|8402|8405.7|8401.7|8406.3|8402.3|8405.7|8401.7|0
1716247200000|2024-05-20 23:20:00|8405.5|8401.5|8405.5|8401.5|8405.7|8401.7|8405.5|8401.5|0
1716247500000|2024-05-20 23:25:00|8405.6|8401.6|8405.5|8401.5|8405.8|8401.8|8405.5|8401.5|0
1716247800000|2024-05-20 23:30:00|8405.4|8401.4|8405|8401|8405.4|8401.4|8404.8|8400.8|0
1716248100000|2024-05-20 23:35:00|8405.1|8401.1|8405|8401|8405.6|8401.6|8405|8401|0
1716248400000|2024-05-20 23:40:00|8404.9|8400.9|8405.4|8401.4|8405.4|8401.4|8404.8|8400.8|0
1716248700000|2024-05-20 23:45:00|8405.3|8401.3|8405.6|8401.6|8405.9|8401.9|8405|8401|0
1716249000000|2024-05-20 23:50:00|8405.7|8401.7|8406.2|8402.2|8406.4|8402.4|8405.6|8401.6|0
1716249300000|2024-05-20 23:55:00|8406.3|8402.3|8406.4|8402.4|8406.4|8402.4|8405.9|8401.9|0
1716249600000|2024-05-21 00:00:00|8403.5|8400.5|8403.5|8400.5|8403.8|8400.8|8398.5|8395.5|84
1716249900000|2024-05-21 00:05:00|8402.8|8399.8|8402.5|8399.5|8404.5|8401.5|8398.8|8395.8|67
1716250200000|2024-05-21 00:10:00|8402.3|8399.3|8398.8|8395.8|8402.5|8399.5|8398.3|8395.3|29
1716250500000|2024-05-21 00:15:00|8398.3|8395.3|8400.5|8397.5|8401.8|8398.8|8397.3|8394.3|49
1716250800000|2024-05-21 00:20:00|8400.3|8397.3|8400.5|8397.5|8400.5|8397.5|8399.3|8396.3|9
1716251100000|2024-05-21 00:25:00|8400.3|8397.3|8398.3|8395.3|8400.3|8397.3|8396.5|8393.5|33
1716251400000|2024-05-21 00:30:00|8397.5|8394.5|8398.5|8395.5|8398.8|8395.8|8396.5|8393.5|39
1716251700000|2024-05-21 00:35:00|8397|8394|8398.8|8395.8|8400.3|8397.3|8397|8394|28
1716252000000|2024-05-21 00:40:00|8398.5|8395.5|8398.5|8395.5|8400.8|8397.8|8397.8|8394.8|4
1716252300000|2024-05-21 00:45:00|8398.8|8395.8|8398.5|8395.5|8399.5|8396.5|8398|8395|20
1716252600000|2024-05-21 00:50:00|8398|8395|8397|8394|8398|8395|8396.3|8393.3|24
1716252900000|2024-05-21 00:55:00|8396.8|8393.8|8397|8394|8397.8|8394.8|8396.3|8393.3|6
1716253200000|2024-05-21 01:00:00|8396.8|8393.8|8395.8|8392.8|8398.5|8395.5|8395.3|8392.3|27
1716253500000|2024-05-21 01:05:00|8396|8393|8395|8392|8396|8393|8394.8|8391.8|5
1716253800000|2024-05-21 01:10:00|8395.3|8392.3|8395.5|8392.5|8396|8393|8395.3|8392.3|4
1716254100000|2024-05-21 01:15:00|8395.3|8392.3|8396|8393|8396.5|8393.5|8394|8391|14
1716254400000|2024-05-21 01:20:00|8395.8|8392.8|8399.5|8396.5|8399.5|8396.5|8395.8|8392.8|37
1716254700000|2024-05-21 01:25:00|8399.3|8396.3|8398.5|8395.5|8400.3|8397.3|8398.5|8395.5|46
1716255000000|2024-05-21 01:30:00|8398.3|8395.3|8396.5|8393.5|8398.8|8395.8|8395.8|8392.8|58
1716255300000|2024-05-21 01:35:00|8397.5|8394.5|8398.3|8395.3|8398.5|8395.5|8396.5|8393.5|20
1716255600000|2024-05-21 01:40:00|8398|8395|8398|8395|8399.5|8396.5|8397|8394|24
1716255900000|2024-05-21 01:45:00|8397.8|8394.8|8396|8393|8398.3|8395.3|8395.8|8392.8|27
1716256200000|2024-05-21 01:50:00|8396.5|8393.5|8395.3|8392.3|8396.5|8393.5|8394.5|8391.5|8
1716256500000|2024-05-21 01:55:00|8395|8392|8393|8390|8395|8392|8393|8390|25
1716256800000|2024-05-21 02:00:00|8393.3|8390.3|8390.5|8387.5|8394|8391|8390.5|8387.5|56
1716257100000|2024-05-21 02:05:00|8390.8|8387.8|8392|8389|8392.3|8389.3|8390.8|8387.8|20
1716257400000|2024-05-21 02:10:00|8392.3|8389.3|8388.5|8385.5|8392.3|8389.3|8388.3|8385.3|74
1716257700000|2024-05-21 02:15:00|8388.3|8385.3|8385|8382|8389.8|8386.8|8384|8381|116
1716258000000|2024-05-21 02:20:00|8384.8|8381.8|8388.5|8385.5|8388.5|8385.5|8384.8|8381.8|12
1716258300000|2024-05-21 02:25:00|8388.8|8385.8|8386.3|8383.3|8388.8|8385.8|8386|8383|35
1716258600000|2024-05-21 02:30:00|8386.5|8383.5|8384.5|8381.5|8386.8|8383.8|8384|8381|55
1716258900000|2024-05-21 02:35:00|8384.3|8381.3|8382.8|8379.8|8385|8382|8382.5|8379.5|33
1716259200000|2024-05-21 02:40:00|8383|8380|8384|8381|8385.5|8382.5|8383|8380|22
1716259500000|2024-05-21 02:45:00|8384.3|8381.3|8382|8379|8385.8|8382.8|8382|8379|25
1716259800000|2024-05-21 02:50:00|8382.5|8379.5|8381.3|8378.3|8382.5|8379.5|8380.8|8377.8|12
1716260100000|2024-05-21 02:55:00|8381.5|8378.5|8381.5|8378.5|8382.3|8379.3|8380.5|8377.5|39
1716260400000|2024-05-21 03:00:00|8381.8|8378.8|8382|8379|8383|8380|8380.5|8377.5|20
1716260700000|2024-05-21 03:05:00|8382.5|8379.5|8382.5|8379.5|8383|8380|8381.8|8378.8|14
1716261000000|2024-05-21 03:10:00|8382.3|8379.3|8381|8378|8383|8380|8380.8|8377.8|31
1716261300000|2024-05-21 03:15:00|8380.8|8377.8|8380|8377|8381.3|8378.3|8379.8|8376.8|25
1716261600000|2024-05-21 03:20:00|8379.8|8376.8|8378.8|8375.8|8379.8|8376.8|8378.8|8375.8|37
1716261900000|2024-05-21 03:25:00|8379|8376|8378|8375|8379.3|8376.3|8377.5|8374.5|34
1716262200000|2024-05-21 03:30:00|8377.8|8374.8|8372.5|8369.5|8377.8|8374.8|8372.5|8369.5|113
1716262500000|2024-05-21 03:35:00|8373|8370|8366.8|8363.8|8373.5|8370.5|8366.5|8363.5|171
1716262800000|2024-05-21 03:40:00|8366.5|8363.5|8364|8361|8366.5|8363.5|8363.8|8360.8|92
1716263100000|2024-05-21 03:45:00|8364.3|8361.3|8365.3|8362.3|8366.5|8363.5|8364.3|8361.3|49
1716263400000|2024-05-21 03:50:00|8365|8362|8367.5|8364.5|8368.5|8365.5|8365|8362|21
1716263700000|2024-05-21 03:55:00|8367.8|8364.8|8369.5|8366.5|8369.5|8366.5|8367.8|8364.8|12
1716264000000|2024-05-21 04:00:00|8369.3|8366.3|8369.5|8366.5|8369.5|8366.5|8368|8365|18
1716264300000|2024-05-21 04:05:00|8369|8366|8372.5|8369.5|8372.5|8369.5|8369|8366|17
1716264600000|2024-05-21 04:10:00|8372.3|8369.3|8373.5|8370.5|8373.8|8370.8|8372.3|8369.3|11
1716264900000|2024-05-21 04:15:00|8373.3|8370.3|8373|8370|8373.5|8370.5|8372|8369|6
1716265200000|2024-05-21 04:20:00|8375.3|8372.3|8374|8371|8376.3|8373.3|8373.8|8370.8|24
1716265500000|2024-05-21 04:25:00|8373.8|8370.8|8374.5|8371.5|8374.5|8371.5|8373|8370|16
1716265800000|2024-05-21 04:30:00|8375|8372|8376.8|8373.8|8377|8374|8374.5|8371.5|36
1716266100000|2024-05-21 04:35:00|8376.5|8373.5|8377.3|8374.3|8377.8|8374.8|8376|8373|4
1716266400000|2024-05-21 04:40:00|8377|8374|8378|8375|8379.5|8376.5|8376.5|8373.5|6
1716266700000|2024-05-21 04:45:00|8377.5|8374.5|8378|8375|8379.5|8376.5|8377.3|8374.3|15
1716267000000|2024-05-21 04:50:00|8378.5|8375.5|8378.8|8375.8|8379.3|8376.3|8377.8|8374.8|8
1716267300000|2024-05-21 04:55:00|8379|8376|8379.8|8376.8|8380|8377|8378.3|8375.3|11
1716267600000|2024-05-21 05:00:00|8379.5|8376.5|8378.5|8375.5|8380|8377|8378|8375|21
1716267900000|2024-05-21 05:05:00|8379|8376|8383|8380|8383.5|8380.5|8379|8376|71
1716268200000|2024-05-21 05:10:00|8382|8379|8381|8378|8382|8379|8381|8378|33
1716268500000|2024-05-21 05:15:00|8380.8|8377.8|8379|8376|8380.8|8377.8|8379|8376|18
1716268800000|2024-05-21 05:20:00|8378.8|8375.8|8379.8|8376.8|8380.5|8377.5|8378.8|8375.8|12
1716269100000|2024-05-21 05:25:00|8379.5|8376.5|8381.5|8378.5|8381.5|8378.5|8378|8375|39
1716269400000|2024-05-21 05:30:00|8382|8379|8379.3|8376.3|8382|8379|8378|8375|54
1716269700000|2024-05-21 05:35:00|8378.8|8375.8|8379.3|8376.3|8380.5|8377.5|8378.8|8375.8|55
1716270000000|2024-05-21 05:40:00|8379|8376|8380|8377|8382|8379|8377.5|8374.5|67
1716270300000|2024-05-21 05:45:00|8381|8378|8384.5|8381.5|8385.3|8382.3|8380.5|8377.5|96
1716270600000|2024-05-21 05:50:00|8385|8382|8385.8|8382.8|8386|8383|8382.8|8379.8|181
1716270900000|2024-05-21 05:55:00|8384.8|8381.8|8382.5|8379.5|8385.3|8382.3|8382.5|8379.5|75
1716271200000|2024-05-21 06:00:00|8383.5|8380.5|8392|8390|8392|8390|8383|8380.5|359
1716271500000|2024-05-21 06:05:00|8392.3|8390.3|8404|8402|8406.5|8404.5|8391.8|8389.8|865
1716271800000|2024-05-21 06:10:00|8404.3|8402.3|8404.5|8402.5|8408.3|8406.3|8400|8398|440
1716272100000|2024-05-21 06:15:00|8404.8|8402.8|8396|8394|8404.8|8402.8|8395.8|8393.8|278
1716272400000|2024-05-21 06:20:00|8395.5|8393.5|8395.5|8393.5|8398|8396|8392.5|8390.5|189
1716272700000|2024-05-21 06:25:00|8395|8393|8393.5|8391.5|8397.5|8395.5|8392.5|8390.5|143
1716273000000|2024-05-21 06:30:00|8393.3|8391.3|8392.3|8390.3|8395.3|8393.3|8390.8|8388.8|162
1716273300000|2024-05-21 06:35:00|8391.8|8389.8|8390|8388|8393|8391|8390|8388|190
1716273600000|2024-05-21 06:40:00|8390.3|8388.3|8390.3|8388.3|8392.3|8390.3|8389.3|8387.3|130
1716273900000|2024-05-21 06:45:00|8391|8389|8388|8386|8392.8|8390.8|8388|8386|135
1716274200000|2024-05-21 06:50:00|8387.8|8385.8|8387|8385|8389.8|8387.8|8386.5|8384.5|166
1716274500000|2024-05-21 06:55:00|8387.8|8385.8|8390.5|8388.5|8390.5|8388.5|8385.8|8383.8|485
1716274800000|2024-05-21 07:00:00|8390|8389|8394|8393|8395.5|8394.5|8387.5|8386.5|2992
1716275100000|2024-05-21 07:05:00|8393.8|8392.8|8390.8|8389.8|8395.8|8394.8|8386.3|8385.3|1069
1716275400000|2024-05-21 07:10:00|8390.5|8389.5|8393.3|8392.3|8393.8|8392.8|8387.3|8386.3|777
1716275700000|2024-05-21 07:15:00|8393.8|8392.8|8399.8|8398.8|8402.5|8401.5|8393.8|8392.8|443
1716276000000|2024-05-21 07:20:00|8400.3|8399.3|8400.3|8399.3|8401.5|8400.5|8395.5|8394.5|297
1716276300000|2024-05-21 07:25:00|8400|8399|8400|8399|8402.3|8401.3|8398.3|8397.3|297
1716276600000|2024-05-21 07:30:00|8400.3|8399.3|8398.3|8397.3|8401.5|8400.5|8395.8|8394.8|645
1716276900000|2024-05-21 07:35:00|8398.8|8397.8|8402.5|8401.5|8402.8|8401.8|8396.3|8395.3|450
1716277200000|2024-05-21 07:40:00|8403|8402|8396.8|8395.8|8403.3|8402.3|8395.3|8394.3|677
1716277500000|2024-05-21 07:45:00|8396.5|8395.5|8392|8391|8397.8|8396.8|8390.8|8389.8|416
1716277800000|2024-05-21 07:50:00|8391.8|8390.8|8386.3|8385.3|8392.5|8391.5|8383.8|8382.8|346
1716278100000|2024-05-21 07:55:00|8386|8385|8388.5|8387.5|8389.5|8388.5|8382.8|8381.8|569
1716278400000|2024-05-21 08:00:00|8388|8387|8392.3|8391.3|8393.8|8392.8|8385.8|8384.8|445
1716278700000|2024-05-21 08:05:00|8392|8391|8385.8|8384.8|8392|8391|8385|8384|847
1716279000000|2024-05-21 08:10:00|8385.5|8384.5|8383.8|8382.8|8386.8|8385.8|8383|8382|401
1716279300000|2024-05-21 08:15:00|8384|8383|8393.8|8392.8|8394.5|8393.5|8383.8|8382.8|924
1716279600000|2024-05-21 08:20:00|8393.3|8392.3|8395.3|8394.3|8397.3|8396.3|8392.8|8391.8|407
1716279900000|2024-05-21 08:25:00|8395.5|8394.5|8387.5|8386.5|8397.8|8396.8|8387.3|8386.3|685
1716280200000|2024-05-21 08:30:00|8387.3|8386.3|8384.8|8383.8|8388.8|8387.8|8384.5|8383.5|317
1716280500000|2024-05-21 08:35:00|8384.5|8383.5|8388.3|8387.3|8390.8|8389.8|8383.3|8382.3|363
1716280800000|2024-05-21 08:40:00|8388|8387|8380|8379|8388.3|8387.3|8378.3|8377.3|510
1716281100000|2024-05-21 08:45:00|8380.3|8379.3|8385.8|8384.8|8386.8|8385.8|8379.8|8378.8|350
1716281400000|2024-05-21 08:50:00|8385.3|8384.3|8385.3|8384.3|8388.8|8387.8|8384.3|8383.3|242
1716281700000|2024-05-21 08:55:00|8385.5|8384.5|8387.3|8386.3|8389|8388|8384.3|8383.3|418
1716282000000|2024-05-21 09:00:00|8387|8386|8389.3|8388.3|8390.3|8389.3|8385.8|8384.8|434
1716282300000|2024-05-21 09:05:00|8389.5|8388.5|8394.8|8393.8|8394.8|8393.8|8389.3|8388.3|242
1716282600000|2024-05-21 09:10:00|8395|8394|8398|8397|8398.5|8397.5|8393.5|8392.5|312
1716282900000|2024-05-21 09:15:00|8397.8|8396.8|8396.8|8395.8|8399|8398|8395.3|8394.3|254
1716283200000|2024-05-21 09:20:00|8396.3|8395.3|8397.8|8396.8|8398.3|8397.3|8393.8|8392.8|252
1716283500000|2024-05-21 09:25:00|8397.5|8396.5|8393.8|8392.8|8398|8397|8393.5|8392.5|216
1716283800000|2024-05-21 09:30:00|8393.5|8392.5|8391.8|8390.8|8393.5|8392.5|8390.8|8389.8|226
1716284100000|2024-05-21 09:35:00|8391.5|8390.5|8390.8|8389.8|8393.3|8392.3|8390.3|8389.3|246
1716284400000|2024-05-21 09:40:00|8390.3|8389.3|8387.8|8386.8|8390.8|8389.8|8385.8|8384.8|230
1716284700000|2024-05-21 09:45:00|8388|8387|8388|8387|8391|8390|8387.3|8386.3|324
1716285000000|2024-05-21 09:50:00|8387.8|8386.8|8385|8384|8389.3|8388.3|8384.8|8383.8|245
1716285300000|2024-05-21 09:55:00|8385.3|8384.3|8380.8|8379.8|8385.3|8384.3|8380.3|8379.3|225
1716285600000|2024-05-21 10:00:00|8380.3|8379.3|8390|8389|8390.3|8389.3|8380.3|8379.3|188
1716285900000|2024-05-21 10:05:00|8389.8|8388.8|8388.8|8387.8|8392.5|8391.5|8386.3|8385.3|930
1716286200000|2024-05-21 10:10:00|8389|8388|8390|8389|8391|8390|8388.8|8387.8|328
1716286500000|2024-05-21 10:15:00|8390.3|8389.3|8388.5|8387.5|8390.5|8389.5|8388.5|8387.5|234
1716286800000|2024-05-21 10:20:00|8388.3|8387.3|8388.5|8387.5|8389.3|8388.3|8387|8386|175
1716287100000|2024-05-21 10:25:00|8388.3|8387.3|8390.3|8389.3|8391.3|8390.3|8388.3|8387.3|185
1716287400000|2024-05-21 10:30:00|8390.5|8389.5|8391|8390|8392.5|8391.5|8389.5|8388.5|191
1716287700000|2024-05-21 10:35:00|8390.8|8389.8|8392|8391|8392.8|8391.8|8389.8|8388.8|152
1716288000000|2024-05-21 10:40:00|8392.3|8391.3|8393.8|8392.8|8394.3|8393.3|8392|8391|145
1716288300000|2024-05-21 10:45:00|8394|8393|8394.8|8393.8|8397|8396|8393.8|8392.8|259
1716288600000|2024-05-21 10:50:00|8395|8394|8394.8|8393.8|8396|8395|8393.8|8392.8|198
1716288900000|2024-05-21 10:55:00|8394.3|8393.3|8391.3|8390.3|8394.5|8393.5|8390.8|8389.8|342
1716289200000|2024-05-21 11:00:00|8391.8|8390.8|8391.8|8390.8|8392.3|8391.3|8388.8|8387.8|221
1716289500000|2024-05-21 11:05:00|8392|8391|8390|8389|8393.3|8392.3|8389.3|8388.3|173
1716289800000|2024-05-21 11:10:00|8389.8|8388.8|8389.8|8388.8|8391.3|8390.3|8389.3|8388.3|223
1716290100000|2024-05-21 11:15:00|8389.3|8388.3|8385.5|8384.5|8389.3|8388.3|8385|8384|276
1716290400000|2024-05-21 11:20:00|8385.8|8384.8|8386.8|8385.8|8387|8386|8383.8|8382.8|195
1716290700000|2024-05-21 11:25:00|8387.3|8386.3|8388.8|8387.8|8389.3|8388.3|8386.8|8385.8|183
1716291000000|2024-05-21 11:30:00|8388.3|8387.3|8388.8|8387.8|8391.5|8390.5|8388|8387|178
1716291300000|2024-05-21 11:35:00|8389|8388|8390.8|8389.8|8391|8390|8388.8|8387.8|169
1716291600000|2024-05-21 11:40:00|8391|8390|8392.3|8391.3|8392.3|8391.3|8390.3|8389.3|156
1716291900000|2024-05-21 11:45:00|8392|8391|8391.3|8390.3|8392.5|8391.5|8389.8|8388.8|174
1716292200000|2024-05-21 11:50:00|8391|8390|8393.3|8392.3|8393.5|8392.5|8390.8|8389.8|319
1716292500000|2024-05-21 11:55:00|8392.8|8391.8|8394.8|8393.8|8395.3|8394.3|8392.3|8391.3|164
1716292800000|2024-05-21 12:00:00|8394.3|8393.3|8394|8393|8394.8|8393.8|8393.3|8392.3|281
1716293100000|2024-05-21 12:05:00|8394.3|8393.3|8390.3|8389.3|8394.3|8393.3|8390.3|8389.3|317
1716293400000|2024-05-21 12:10:00|8390.5|8389.5|8390.3|8389.3|8392.3|8391.3|8389.3|8388.3|600
1716293700000|2024-05-21 12:15:00|8390.8|8389.8|8390.8|8389.8|8391.3|8390.3|8389.8|8388.8|381
1716294000000|2024-05-21 12:20:00|8390.3|8389.3|8387.8|8386.8|8390.5|8389.5|8386.3|8385.3|773
1716294300000|2024-05-21 12:25:00|8387.3|8386.3|8387.8|8386.8|8388.8|8387.8|8384.8|8383.8|618
1716294600000|2024-05-21 12:30:00|8387.5|8386.5|8385.5|8384.5|8388.3|8387.3|8383.3|8382.3|1215
1716294900000|2024-05-21 12:35:00|8385.3|8384.3|8383.8|8382.8|8386.3|8385.3|8380.5|8379.5|907
1716295200000|2024-05-21 12:40:00|8384|8383|8385.8|8384.8|8385.8|8384.8|8383.3|8382.3|317
1716295500000|2024-05-21 12:45:00|8385.5|8384.5|8392.5|8391.5|8392.5|8391.5|8385|8384|322
1716295800000|2024-05-21 12:50:00|8392.3|8391.3|8391.3|8390.3|8395|8394|8390.3|8389.3|321
1716296100000|2024-05-21 12:55:00|8391.5|8390.5|8388|8387|8392.3|8391.3|8388|8387|240
1716296400000|2024-05-21 13:00:00|8388.3|8387.3|8395.5|8394.5|8396.8|8395.8|8380.8|8379.8|1009
1716296700000|2024-05-21 13:05:00|8395.3|8394.3|8397.5|8396.5|8398.8|8397.8|8394.8|8393.8|502
1716297000000|2024-05-21 13:10:00|8397.3|8396.3|8394.8|8393.8|8398|8397|8393.3|8392.3|337
1716297300000|2024-05-21 13:15:00|8394.5|8393.5|8397.8|8396.8|8399.3|8398.3|8393.3|8392.3|392
1716297600000|2024-05-21 13:20:00|8398.3|8397.3|8399.3|8398.3|8400.3|8399.3|8396.5|8395.5|363
1716297900000|2024-05-21 13:25:00|8399.8|8398.8|8400.3|8399.3|8403.3|8402.3|8399.3|8398.3|458
1716298200000|2024-05-21 13:30:00|8400|8399|8403.5|8402.5|8405.3|8404.3|8396.8|8395.8|1071
1716298500000|2024-05-21 13:35:00|8403.8|8402.8|8408.3|8407.3|8408.3|8407.3|8401.3|8400.3|790
1716298800000|2024-05-21 13:40:00|8407.8|8406.8|8405.8|8404.8|8408.3|8407.3|8404.3|8403.3|1091
1716299100000|2024-05-21 13:45:00|8405.5|8404.5|8407.8|8406.8|8410.3|8409.3|8404.8|8403.8|1003
1716299400000|2024-05-21 13:50:00|8408|8407|8405.8|8404.8|8409.8|8408.8|8404.5|8403.5|807
1716299700000|2024-05-21 13:55:00|8405.3|8404.3|8403.3|8402.3|8407.8|8406.8|8401.5|8400.5|808
1716300000000|2024-05-21 14:00:00|8403|8402|8411.8|8410.8|8412.3|8411.3|8402.8|8401.8|652
1716300300000|2024-05-21 14:05:00|8411.5|8410.5|8415|8414|8416.3|8415.3|8410.8|8409.8|513
1716300600000|2024-05-21 14:10:00|8414.8|8413.8|8417.8|8416.8|8418|8417|8413.8|8412.8|398
1716300900000|2024-05-21 14:15:00|8417.3|8416.3|8419.3|8418.3|8419.5|8418.5|8416.3|8415.3|618
1716301200000|2024-05-21 14:20:00|8419.5|8418.5|8416.3|8415.3|8420.3|8419.3|8415.5|8414.5|606
1716301500000|2024-05-21 14:25:00|8416|8415|8422|8421|8423|8422|8415.5|8414.5|713
1716301800000|2024-05-21 14:30:00|8421.8|8420.8|8420.8|8419.8|8421.8|8420.8|8418.8|8417.8|422
1716302100000|2024-05-21 14:35:00|8420.3|8419.3|8421.3|8420.3|8422.3|8421.3|8419.5|8418.5|508
1716302400000|2024-05-21 14:40:00|8421.5|8420.5|8422.8|8421.8|8424.8|8423.8|8421.5|8420.5|470
1716302700000|2024-05-21 14:45:00|8422.5|8421.5|8419.8|8418.8|8423.8|8422.8|8419.8|8418.8|446
1716303000000|2024-05-21 14:50:00|8419.3|8418.3|8416.3|8415.3|8419.3|8418.3|8415.8|8414.8|655
1716303300000|2024-05-21 14:55:00|8416.8|8415.8|8417.8|8416.8|8418.5|8417.5|8414.8|8413.8|551
1716303600000|2024-05-21 15:00:00|8417.5|8416.5|8415.5|8414.5|8418|8417|8414.8|8413.8|851
1716303900000|2024-05-21 15:05:00|8415.3|8414.3|8417|8416|8419.3|8418.3|8415|8414|639
1716304200000|2024-05-21 15:10:00|8417.3|8416.3|8423.3|8422.3|8423.5|8422.5|8417|8416|515
1716304500000|2024-05-21 15:15:00|8423|8422|8421.5|8420.5|8424|8423|8420.8|8419.8|448
1716304800000|2024-05-21 15:20:00|8421.8|8420.8|8420.3|8419.3|8422.5|8421.5|8419.8|8418.8|523
1716305100000|2024-05-21 15:25:00|8420.8|8419.8|8418.8|8416.8|8421.5|8420.5|8417.8|8416.8|2823
1716305400000|2024-05-21 15:30:00|8419|8417|8417.3|8415.3|8421.3|8419.3|8415.8|8413.8|4971
1716305700000|2024-05-21 15:35:00|8417.5|8415.5|8420.3|8418.3|8421|8419|8416.5|8414.5|1520
1716306000000|2024-05-21 15:40:00|8420.8|8418.8|8422.3|8420.3|8422.5|8420.5|8419.8|8417.8|886
1716306300000|2024-05-21 15:45:00|8421.8|8419.8|8423.3|8421.3|8424|8422|8421.3|8419.3|535
1716306600000|2024-05-21 15:50:00|8423.8|8421.8|8424.3|8422.3|8424.3|8422.3|8421.8|8419.8|442
1716306900000|2024-05-21 15:55:00|8424.8|8422.8|8425.3|8423.3|8425.8|8423.8|8423.8|8421.8|575
1716307200000|2024-05-21 16:00:00|8425.5|8423.5|8422.8|8420.8|8425.8|8423.8|8422.8|8420.8|331
1716307500000|2024-05-21 16:05:00|8422.5|8420.5|8421.8|8419.8|8422.8|8420.8|8420.8|8418.8|169
1716307800000|2024-05-21 16:10:00|8422.3|8420.3|8421.8|8419.8|8424|8422|8421.3|8419.3|159
1716308100000|2024-05-21 16:15:00|8421.5|8419.5|8422.8|8420.8|8423.5|8421.5|8421.3|8419.3|169
1716308400000|2024-05-21 16:20:00|8422.3|8420.3|8421.3|8419.3|8423|8421|8421.3|8419.3|119
1716308700000|2024-05-21 16:25:00|8421|8419|8422.3|8420.3|8422.5|8420.5|8421|8419|197
1716309000000|2024-05-21 16:30:00|8421.8|8419.8|8421.8|8419.8|8423.8|8421.8|8421.5|8419.5|118
1716309300000|2024-05-21 16:35:00|8421.5|8419.5|8422.3|8420.3|8422.3|8420.3|8420.8|8418.8|180
1716309600000|2024-05-21 16:40:00|8422|8420|8421.5|8419.5|8422.3|8420.3|8420.8|8418.8|90
1716309900000|2024-05-21 16:45:00|8421.3|8419.3|8421.5|8419.5|8421.8|8419.8|8420.5|8418.5|96
1716310200000|2024-05-21 16:50:00|8421.8|8419.8|8421.8|8419.8|8423|8421|8421.8|8419.8|97
1716310500000|2024-05-21 16:55:00|8422.3|8420.3|8422.5|8420.5|8422.8|8420.8|8420.8|8418.8|138
1716310800000|2024-05-21 17:00:00|8422.3|8420.3|8421.3|8419.3|8422.8|8420.8|8421.3|8419.3|83
1716311100000|2024-05-21 17:05:00|8421.5|8419.5|8420.3|8418.3|8421.8|8419.8|8420.3|8418.3|113
1716311400000|2024-05-21 17:10:00|8420.5|8418.5|8418.8|8416.8|8420.5|8418.5|8417.3|8415.3|191
1716311700000|2024-05-21 17:15:00|8419|8417|8419.8|8417.8|8420.3|8418.3|8418.8|8416.8|149
1716312000000|2024-05-21 17:20:00|8420.3|8418.3|8420.8|8418.8|8421.3|8419.3|8420.3|8418.3|85
1716312300000|2024-05-21 17:25:00|8421.3|8419.3|8422.3|8420.3|8422.3|8420.3|8420.8|8418.8|75
1716312600000|2024-05-21 17:30:00|8422.5|8420.5|8421.8|8419.8|8423.3|8421.3|8421.8|8419.8|78
1716312900000|2024-05-21 17:35:00|8422|8420|8424.3|8422.3|8424.3|8422.3|8422|8420|48
1716313200000|2024-05-21 17:40:00|8424.5|8422.5|8424.8|8422.8|8424.8|8422.8|8423.3|8421.3|96
1716313500000|2024-05-21 17:45:00|8424.5|8422.5|8424.3|8422.3|8425|8423|8423.8|8421.8|65
1716313800000|2024-05-21 17:50:00|8424.8|8422.8|8425.3|8423.3|8425.8|8423.8|8424.8|8422.8|87
1716314100000|2024-05-21 17:55:00|8425.5|8423.5|8426.8|8424.8|8427.3|8425.3|8425.5|8423.5|69
1716314400000|2024-05-21 18:00:00|8426.3|8424.3|8423.8|8421.8|8426.8|8424.8|8423.8|8421.8|144
1716314700000|2024-05-21 18:05:00|8424|8422|8425.3|8423.3|8425.8|8423.8|8424|8422|84
1716315000000|2024-05-21 18:10:00|8424.8|8422.8|8423.3|8421.3|8426|8424|8423.3|8421.3|97
1716315300000|2024-05-21 18:15:00|8423.8|8421.8|8424.3|8422.3|8424.8|8422.8|8423.3|8421.3|56
1716315600000|2024-05-21 18:20:00|8424.5|8422.5|8424.3|8422.3|8425|8423|8423.8|8421.8|63
1716315900000|2024-05-21 18:25:00|8424|8422|8423|8421|8424.3|8422.3|8422.8|8420.8|62
1716316200000|2024-05-21 18:30:00|8422.8|8420.8|8422.8|8420.8|8424.3|8422.3|8422.8|8420.8|89
1716316500000|2024-05-21 18:35:00|8422.5|8420.5|8421.3|8419.3|8422.8|8420.8|8420.8|8418.8|122
1716316800000|2024-05-21 18:40:00|8421|8419|8419.8|8417.8|8421.3|8419.3|8419.3|8417.3|128
1716317100000|2024-05-21 18:45:00|8419.3|8417.3|8420.3|8418.3|8420.8|8418.8|8419.3|8417.3|67
1716317400000|2024-05-21 18:50:00|8420|8418|8419.8|8417.8|8420|8418|8419.3|8417.3|80
1716317700000|2024-05-21 18:55:00|8420|8418|8420.3|8418.3|8420.8|8418.8|8420|8418|77
1716318000000|2024-05-21 19:00:00|8420.8|8418.8|8420.8|8418.8|8421.3|8419.3|8420.8|8418.8|68
1716318300000|2024-05-21 19:05:00|8420.3|8418.3|8422.3|8420.3|8422.3|8420.3|8419.8|8417.8|68
1716318600000|2024-05-21 19:10:00|8422.5|8420.5|8424.8|8422.8|8425.3|8423.3|8422.5|8420.5|111
1716318900000|2024-05-21 19:15:00|8424.5|8422.5|8423.8|8421.8|8425.3|8423.3|8423.3|8421.3|97
1716319200000|2024-05-21 19:20:00|8423.3|8421.3|8422.8|8420.8|8423.8|8421.8|8421.8|8419.8|78
1716319500000|2024-05-21 19:25:00|8423.3|8421.3|8423.8|8421.8|8424|8422|8422.3|8420.3|103
1716319800000|2024-05-21 19:30:00|8423.5|8421.5|8424.3|8422.3|8424.8|8422.8|8423.5|8421.5|149
1716320100000|2024-05-21 19:35:00|8424.5|8422.5|8424.8|8422.8|8426.8|8424.8|8424.3|8422.3|228
1716320400000|2024-05-21 19:40:00|8425|8423|8424.3|8422.3|8425.3|8423.3|8423.8|8421.8|138
1716320700000|2024-05-21 19:45:00|8424|8422|8424.3|8422.3|8424.8|8422.8|8423.8|8421.8|141
1716321000000|2024-05-21 19:50:00|8424.5|8422.5|8425.3|8423.3|8425.8|8423.8|8423.8|8421.8|236
1716321300000|2024-05-21 19:55:00|8425|8423|8424.8|8420.8|8426.3|8424.3|8423.3|8420.5|252
1716321600000|2024-05-21 20:00:00|8425|8421|8422|8418|8425.6|8421.6|8421.7|8417.7|0
1716321900000|2024-05-21 20:05:00|8421.9|8417.9|8423.7|8419.7|8423.7|8419.7|8421.7|8417.7|0
1716322200000|2024-05-21 20:10:00|8423.8|8419.8|8423.1|8419.1|8424.5|8420.5|8423.1|8419.1|0
1716322500000|2024-05-21 20:15:00|8423.2|8419.2|8423.9|8419.9|8423.9|8419.9|8423.2|8419.2|0
1716322800000|2024-05-21 20:20:00|8423.7|8419.7|8424.5|8420.5|8424.5|8420.5|8423.7|8419.7|0
1716323100000|2024-05-21 20:25:00|8424.4|8420.4|8424.5|8420.5|8424.5|8420.5|8423.9|8419.9|0
1716323400000|2024-05-21 20:30:00|8424.4|8420.4|8423.9|8419.9|8424.7|8420.7|8423.9|8419.9|0
1716323700000|2024-05-21 20:35:00|8424|8420|8424|8420|8424|8420|8423.7|8419.7|0
1716324000000|2024-05-21 20:40:00|8424.1|8420.1|8424.3|8420.3|8424.5|8420.5|8424|8420|0
1716324300000|2024-05-21 20:45:00|8424.4|8420.4|8424.5|8420.5|8424.5|8420.5|8424.3|8420.3|0
1716324600000|2024-05-21 20:50:00|8424.6|8420.6|8424.5|8420.5|8424.8|8420.8|8424.5|8420.5|0
1716324900000|2024-05-21 20:55:00|8424.4|8420.4|8423.6|8419.6|8424.4|8420.4|8423.2|8419.2|0
1716325200000|2024-05-21 21:00:00|8423.5|8419.5|8423.7|8419.7|8423.9|8419.9|8423.5|8419.5|0
1716325500000|2024-05-21 21:05:00|8424.8|8420.8|8424.7|8420.7|8424.8|8420.8|8424.7|8420.7|0
1716325800000|2024-05-21 21:10:00|8424.6|8420.6|8424.8|8420.8|8424.8|8420.8|8424.6|8420.6|0
1716326100000|2024-05-21 21:15:00|8424.7|8420.7|8424.4|8420.4|8424.7|8420.7|8424.4|8420.4|0
1716326400000|2024-05-21 21:20:00|8424.6|8420.6|8424.7|8420.7|8424.7|8420.7|8424.6|8420.6|0
1716326700000|2024-05-21 21:25:00|8424.9|8420.9|8425|8421|8425|8421|8424.9|8420.9|0
1716327300000|2024-05-21 21:35:00|8424.9|8420.9|8424.9|8420.9|8424.9|8420.9|8424.9|8420.9|0
1716327600000|2024-05-21 21:40:00|8425|8421|8424.7|8420.7|8425|8421|8424.7|8420.7|0
1716327900000|2024-05-21 21:45:00|8424.8|8420.8|8424.9|8420.9|8425|8421|8424.7|8420.7|0
1716328200000|2024-05-21 21:50:00|8425|8421|8424.9|8420.9|8425|8421|8424.9|8420.9|0
1716328500000|2024-05-21 21:55:00|8424.8|8420.8|8424.9|8420.9|8424.9|8420.9|8424.8|8420.8|0
1716328800000|2024-05-21 22:00:00|8424.6|8420.6|8425.1|8421.1|8425.7|8421.7|8423.8|8419.8|0
1716329100000|2024-05-21 22:05:00|8425.2|8421.2|8425.1|8421.1|8425.4|8421.4|8425.1|8421.1|0
1716329400000|2024-05-21 22:10:00|8425.2|8421.2|8425.5|8421.5|8425.5|8421.5|8425.1|8421.1|0
1716329700000|2024-05-21 22:15:00|8425.6|8421.6|8425.5|8421.5|8425.7|8421.7|8425.5|8421.5|0
1716330000000|2024-05-21 22:20:00|8425.6|8421.6|8426.1|8422.1|8426.3|8422.3|8425.6|8421.6|0
1716330300000|2024-05-21 22:25:00|8426.2|8422.2|8426.1|8422.1|8426.4|8422.4|8426.1|8422.1|0
1716330600000|2024-05-21 22:30:00|8426|8422|8426.3|8422.3|8426.6|8422.6|8425.8|8421.8|0
1716330900000|2024-05-21 22:35:00|8426.4|8422.4|8426.6|8422.6|8426.8|8422.8|8426.3|8422.3|0
1716331200000|2024-05-21 22:40:00|8426.7|8422.7|8426.8|8422.8|8427.7|8423.7|8426.6|8422.6|0
1716331500000|2024-05-21 22:45:00|8426.6|8422.6|8427.2|8423.2|8427.2|8423.2|8426.6|8422.6|0
1716331800000|2024-05-21 22:50:00|8427.3|8423.3|8427.4|8423.4|8427.4|8423.4|8427.2|8423.2|0
1716332100000|2024-05-21 22:55:00|8427.3|8423.3|8427.2|8423.2|8427.3|8423.3|8427.2|8423.2|0
1716332400000|2024-05-21 23:00:00|8427.3|8423.3|8427.9|8423.9|8427.9|8423.9|8427.3|8423.3|0
1716332700000|2024-05-21 23:05:00|8428|8424|8428.7|8424.7|8428.7|8424.7|8428|8424|0
1716333300000|2024-05-21 23:15:00|8428.8|8424.8|8429.7|8425.7|8429.7|8425.7|8428.7|8424.7|0
1716333600000|2024-05-21 23:20:00|8429.8|8425.8|8429.9|8425.9|8429.9|8425.9|8429.5|8425.5|0
1716333900000|2024-05-21 23:25:00|8430|8426|8430.2|8426.2|8430.2|8426.2|8429.9|8425.9|0
1716334200000|2024-05-21 23:30:00|8430.1|8426.1|8430.1|8426.1|8430.1|8426.1|8429.9|8425.9|0
1716334500000|2024-05-21 23:35:00|8430|8426|8429.6|8425.6|8430|8426|8429.5|8425.5|0
1716334800000|2024-05-21 23:40:00|8429.7|8425.7|8429.2|8425.2|8429.9|8425.9|8429.1|8425.1|0
1716335100000|2024-05-21 23:45:00|8429.3|8425.3|8428.6|8424.6|8429.6|8425.6|8428.6|8424.6|0
1716335400000|2024-05-21 23:50:00|8428.7|8424.7|8428.9|8424.9|8428.9|8424.9|8428.6|8424.6|0
1716335700000|2024-05-21 23:55:00|8429|8425|8428.6|8424.6|8429.1|8425.1|8428.6|8424.6|0
1716336000000|2024-05-22 00:00:00|8428.5|8424.5|8432.9|8429.9|8432.9|8429.9|8426.6|8423.6|52
1716336300000|2024-05-22 00:05:00|8433.6|8430.6|8430.4|8427.4|8435.4|8432.4|8429.1|8426.1|41
1716336600000|2024-05-22 00:10:00|8430.6|8427.6|8430.6|8427.6|8430.6|8427.6|8430.4|8427.4|3
1716336900000|2024-05-22 00:15:00|8430.4|8427.4|8430.6|8427.6|8431.6|8428.6|8428.1|8425.1|25
1716337200000|2024-05-22 00:20:00|8430.9|8427.9|8433.6|8430.6|8433.6|8430.6|8430.9|8427.9|9
1716337500000|2024-05-22 00:25:00|8433.9|8430.9|8431.6|8428.6|8434.4|8431.4|8431.1|8428.1|14
1716337800000|2024-05-22 00:30:00|8431.4|8428.4|8431.1|8428.1|8431.4|8428.4|8431.1|8428.1|4
1716338100000|2024-05-22 00:35:00|8431.9|8428.9|8433.1|8430.1|8434.1|8431.1|8430.6|8427.6|40
1716338400000|2024-05-22 00:40:00|8432.4|8429.4|8433.6|8430.6|8434.1|8431.1|8431.6|8428.6|9
1716338700000|2024-05-22 00:45:00|8434.1|8431.1|8432.1|8429.1|8435.1|8432.1|8432.1|8429.1|14
1716339000000|2024-05-22 00:50:00|8432.6|8429.6|8431.4|8428.4|8432.9|8429.9|8430.6|8427.6|9
1716339300000|2024-05-22 00:55:00|8430.9|8427.9|8432.6|8429.6|8433.6|8430.6|8430.9|8427.9|8
1716339600000|2024-05-22 01:00:00|8432.1|8429.1|8433.4|8430.4|8434.1|8431.1|8430.9|8427.9|13
1716339900000|2024-05-22 01:05:00|8434.4|8431.4|8435.4|8432.4|8435.6|8432.6|8433.4|8430.4|9
1716340200000|2024-05-22 01:10:00|8435.6|8432.6|8436.1|8433.1|8436.4|8433.4|8434.9|8431.9|15
1716340500000|2024-05-22 01:15:00|8435.9|8432.9|8435.9|8432.9|8436.6|8433.6|8434.1|8431.1|25
1716340800000|2024-05-22 01:20:00|8435.4|8432.4|8435.1|8432.1|8436.4|8433.4|8433.6|8430.6|14
1716341100000|2024-05-22 01:25:00|8435.9|8432.9|8435.4|8432.4|8436.4|8433.4|8434.6|8431.6|15
1716341400000|2024-05-22 01:30:00|8434.1|8431.1|8432.9|8429.9|8434.4|8431.4|8431.6|8428.6|50
1716341700000|2024-05-22 01:35:00|8432.6|8429.6|8432.9|8429.9|8433.9|8430.9|8432.4|8429.4|1
1716342000000|2024-05-22 01:40:00|8433.1|8430.1|8434.1|8431.1|8436.4|8433.4|8433.1|8430.1|10
1716342300000|2024-05-22 01:45:00|8434.6|8431.6|8438.1|8435.1|8438.4|8435.4|8434.6|8431.6|15
1716342600000|2024-05-22 01:50:00|8438.6|8435.6|8437.6|8434.6|8439.1|8436.1|8437.6|8434.6|24
1716342900000|2024-05-22 01:55:00|8437.4|8434.4|8438.1|8435.1|8438.6|8435.6|8437.1|8434.1|11
1716343200000|2024-05-22 02:00:00|8438.4|8435.4|8440.1|8437.1|8440.6|8437.6|8438.1|8435.1|40
1716343500000|2024-05-22 02:05:00|8440.6|8437.6|8438.9|8435.9|8440.6|8437.6|8438.6|8435.6|18
1716343800000|2024-05-22 02:10:00|8438.6|8435.6|8438.6|8435.6|8439.4|8436.4|8437.9|8434.9|14
1716344100000|2024-05-22 02:15:00|8438.4|8435.4|8439.1|8436.1|8439.4|8436.4|8438.1|8435.1|17
1716344400000|2024-05-22 02:20:00|8438.4|8435.4|8436.6|8433.6|8438.4|8435.4|8436.4|8433.4|16
1716344700000|2024-05-22 02:25:00|8437.1|8434.1|8437.1|8434.1|8437.6|8434.6|8436.1|8433.1|12
1716345000000|2024-05-22 02:30:00|8436.9|8433.9|8436.1|8433.1|8436.9|8433.9|8435.9|8432.9|4
1716345300000|2024-05-22 02:35:00|8436.4|8433.4|8435.9|8432.9|8436.9|8433.9|8434.6|8431.6|23
1716345600000|2024-05-22 02:40:00|8435.6|8432.6|8434.1|8431.1|8435.6|8432.6|8433.1|8430.1|17
1716345900000|2024-05-22 02:45:00|8434.4|8431.4|8432.1|8429.1|8434.6|8431.6|8431.9|8428.9|33
1716346200000|2024-05-22 02:50:00|8432.4|8429.4|8433.1|8430.1|8434.1|8431.1|8432.1|8429.1|27
1716346500000|2024-05-22 02:55:00|8433.6|8430.6|8434.4|8431.4|8434.6|8431.6|8433.6|8430.6|7
1716346800000|2024-05-22 03:00:00|8433.6|8430.6|8434.6|8431.6|8434.9|8431.9|8433.1|8430.1|18
1716347100000|2024-05-22 03:05:00|8435.1|8432.1|8434.1|8431.1|8435.1|8432.1|8433.1|8430.1|17
1716347400000|2024-05-22 03:10:00|8433.9|8430.9|8433.6|8430.6|8434.4|8431.4|8433.6|8430.6|4
1716347700000|2024-05-22 03:15:00|8433.9|8430.9|8433.6|8430.6|8435.1|8432.1|8433.6|8430.6|24
1716348000000|2024-05-22 03:20:00|8433.9|8430.9|8433.1|8430.1|8434.4|8431.4|8433.1|8430.1|34
1716348300000|2024-05-22 03:25:00|8433.6|8430.6|8433.6|8430.6|8434.4|8431.4|8433.1|8430.1|12
1716348600000|2024-05-22 03:30:00|8433.4|8430.4|8433.9|8430.9|8434.6|8431.6|8433.1|8430.1|31
1716348900000|2024-05-22 03:35:00|8434.1|8431.1|8433.1|8430.1|8434.9|8431.9|8432.9|8429.9|24
1716349200000|2024-05-22 03:40:00|8433.4|8430.4|8433.6|8430.6|8434.6|8431.6|8432.9|8429.9|21
1716349500000|2024-05-22 03:45:00|8434.1|8431.1|8433.6|8430.6|8434.9|8431.9|8433.6|8430.6|10
1716349800000|2024-05-22 03:50:00|8434.1|8431.1|8433.6|8430.6|8434.6|8431.6|8433.6|8430.6|7
1716350100000|2024-05-22 03:55:00|8434.1|8431.1|8434.6|8431.6|8435.1|8432.1|8433.6|8430.6|17
1716350400000|2024-05-22 04:00:00|8434.4|8431.4|8434.1|8431.1|8434.9|8431.9|8433.6|8430.6|8
1716350700000|2024-05-22 04:05:00|8434.4|8431.4|8434.6|8431.6|8435.1|8432.1|8433.6|8430.6|14
1716351000000|2024-05-22 04:10:00|8434.1|8431.1|8434.1|8431.1|8435.1|8432.1|8433.6|8430.6|15
1716351300000|2024-05-22 04:15:00|8433.9|8430.9|8434.1|8431.1|8434.6|8431.6|8432.9|8429.9|5
1716351600000|2024-05-22 04:20:00|8434.4|8431.4|8435.1|8432.1|8435.4|8432.4|8434.4|8431.4|16
1716351900000|2024-05-22 04:25:00|8434.9|8431.9|8435.6|8432.6|8435.6|8432.6|8434.6|8431.6|6
1716352200000|2024-05-22 04:30:00|8435.4|8432.4|8435.1|8432.1|8435.9|8432.9|8434.6|8431.6|19
1716352500000|2024-05-22 04:35:00|8435.4|8432.4|8434.4|8431.4|8435.6|8432.6|8433.6|8430.6|12
1716352800000|2024-05-22 04:40:00|8434.1|8431.1|8433.6|8430.6|8434.4|8431.4|8433.1|8430.1|14
1716353100000|2024-05-22 04:45:00|8433.4|8430.4|8433.1|8430.1|8434.4|8431.4|8433.1|8430.1|25
1716353400000|2024-05-22 04:50:00|8433.4|8430.4|8433.1|8430.1|8434.1|8431.1|8433.1|8430.1|17
1716353700000|2024-05-22 04:55:00|8432.6|8429.6|8433.6|8430.6|8433.9|8430.9|8432.6|8429.6|20
1716354000000|2024-05-22 05:00:00|8432.9|8429.9|8433.6|8430.6|8434.6|8431.6|8432.6|8429.6|40
1716354300000|2024-05-22 05:05:00|8432.6|8429.6|8431.6|8428.6|8432.9|8429.9|8431.6|8428.6|14
1716354600000|2024-05-22 05:10:00|8431.9|8428.9|8433.1|8430.1|8433.4|8430.4|8431.6|8428.6|12
1716354900000|2024-05-22 05:15:00|8432.6|8429.6|8433.1|8430.1|8433.6|8430.6|8432.1|8429.1|16
1716355200000|2024-05-22 05:20:00|8432.6|8429.6|8433.1|8430.1|8434.4|8431.4|8432.6|8429.6|21
1716355500000|2024-05-22 05:25:00|8432.9|8429.9|8434.4|8431.4|8434.4|8431.4|8432.9|8429.9|24
1716355800000|2024-05-22 05:30:00|8434.1|8431.1|8433.9|8430.9|8434.6|8431.6|8433.1|8430.1|50
1716356100000|2024-05-22 05:35:00|8434.4|8431.4|8434.1|8431.1|8434.6|8431.6|8432.6|8429.6|11
1716356400000|2024-05-22 05:40:00|8433.9|8430.9|8435.4|8432.4|8435.9|8432.9|8433.9|8430.9|23
1716356700000|2024-05-22 05:45:00|8435.1|8432.1|8437.1|8434.1|8437.1|8434.1|8434.6|8431.6|10
1716357000000|2024-05-22 05:50:00|8436.9|8433.9|8440.6|8437.6|8440.6|8437.6|8436.1|8433.1|47
1716357300000|2024-05-22 05:55:00|8440.9|8437.9|8440.9|8437.9|8441.6|8438.6|8438.6|8435.6|71
1716357600000|2024-05-22 06:00:00|8440.4|8437.4|8394.9|8392.9|8440.4|8437.4|8374.9|8372.9|1758
1716357900000|2024-05-22 06:05:00|8395.4|8393.4|8388.6|8386.6|8397.1|8395.1|8386.6|8384.6|538
1716358200000|2024-05-22 06:10:00|8389.1|8387.1|8393.1|8391.1|8393.1|8391.1|8385.6|8383.6|293
1716358500000|2024-05-22 06:15:00|8392.6|8390.6|8392.9|8390.9|8395.1|8393.1|8390.1|8388.1|263
1716358800000|2024-05-22 06:20:00|8393.4|8391.4|8390.6|8388.6|8395.6|8393.6|8389.9|8387.9|281
1716359100000|2024-05-22 06:25:00|8390.4|8388.4|8385.6|8383.6|8391.6|8389.6|8383.4|8381.4|299
1716359400000|2024-05-22 06:30:00|8385.9|8383.9|8372.1|8370.1|8386.1|8384.1|8368.6|8366.6|793
1716359700000|2024-05-22 06:35:00|8372.4|8370.4|8374.9|8372.9|8376.1|8374.1|8370.9|8368.9|422
1716360000000|2024-05-22 06:40:00|8374.4|8372.4|8375.1|8373.1|8376.1|8374.1|8370.4|8368.4|431
1716360300000|2024-05-22 06:45:00|8374.9|8372.9|8370.6|8368.6|8375.1|8373.1|8368.1|8366.1|425
1716360600000|2024-05-22 06:50:00|8370.1|8368.1|8373.4|8371.4|8374.4|8372.4|8369.6|8367.6|158
1716360900000|2024-05-22 06:55:00|8373.1|8371.1|8373.9|8371.9|8376.9|8374.9|8369.4|8367.4|524
1716361200000|2024-05-22 07:00:00|8373.4|8372.4|8368.6|8367.6|8375.1|8374.1|8363.9|8362.9|3267
1716361500000|2024-05-22 07:05:00|8368.4|8367.4|8372.9|8371.9|8373.9|8372.9|8366.9|8365.9|1761
1716361800000|2024-05-22 07:10:00|8373.1|8372.1|8361.6|8360.6|8375.6|8374.6|8360.9|8359.9|1366
1716362100000|2024-05-22 07:15:00|8361.9|8360.9|8361.4|8360.4|8365.4|8364.4|8360.4|8359.4|984
1716362400000|2024-05-22 07:20:00|8361.1|8360.1|8376.9|8375.9|8377.9|8376.9|8361.1|8360.1|1396
1716362700000|2024-05-22 07:25:00|8375.9|8374.9|8374.6|8373.6|8378.4|8377.4|8372.1|8371.1|954
1716363000000|2024-05-22 07:30:00|8374.9|8373.9|8366.4|8365.4|8376.4|8375.4|8365.9|8364.9|1114
1716363300000|2024-05-22 07:35:00|8365.9|8364.9|8374.1|8373.1|8374.6|8373.6|8362.4|8361.4|1142
1716363600000|2024-05-22 07:40:00|8374.2|8373.2|8382.7|8381.7|8382.7|8381.7|8374.2|8373.2|724
1716363900000|2024-05-22 07:45:00|8382.5|8381.5|8378.7|8377.7|8384|8383|8377.5|8376.5|861
1716364200000|2024-05-22 07:50:00|8378.5|8377.5|8383.5|8382.5|8383.5|8382.5|8377.5|8376.5|429
1716364500000|2024-05-22 07:55:00|8383.2|8382.2|8382|8381|8385.7|8384.7|8380.7|8379.7|380
1716364800000|2024-05-22 08:00:00|8382.2|8381.2|8387|8386|8387.2|8386.2|8381.7|8380.7|299
1716365100000|2024-05-22 08:05:00|8386.5|8385.5|8383.7|8382.7|8387.2|8386.2|8382.2|8381.2|568
1716365400000|2024-05-22 08:10:00|8383.5|8382.5|8387.7|8386.7|8388.7|8387.7|8380.7|8379.7|590
1716365700000|2024-05-22 08:15:00|8387.5|8386.5|8390.7|8389.7|8390.7|8389.7|8387.2|8386.2|241
1716366000000|2024-05-22 08:20:00|8390.5|8389.5|8393|8392|8394|8393|8389|8388|353
1716366300000|2024-05-22 08:25:00|8392.7|8391.7|8396|8395|8398|8397|8391.7|8390.7|431
1716366600000|2024-05-22 08:30:00|8395.7|8394.7|8394|8393|8396.5|8395.5|8392.7|8391.7|251
1716366900000|2024-05-22 08:35:00|8393.7|8392.7|8392.5|8391.5|8394.2|8393.2|8391|8390|256
1716367200000|2024-05-22 08:40:00|8392.2|8391.2|8392|8391|8393.2|8392.2|8391|8390|214
1716367500000|2024-05-22 08:45:00|8391.7|8390.7|8396.2|8395.2|8397.2|8396.2|8389.2|8388.2|274
1716367800000|2024-05-22 08:50:00|8396.7|8395.7|8390.2|8389.2|8396.7|8395.7|8389.5|8388.5|218
1716368100000|2024-05-22 08:55:00|8390|8389|8391.7|8390.7|8391.7|8390.7|8389|8388|179
1716368400000|2024-05-22 09:00:00|8391.5|8390.5|8389.5|8388.5|8392.7|8391.7|8389|8388|292
1716368700000|2024-05-22 09:05:00|8390|8389|8394.7|8393.7|8394.7|8393.7|8389.2|8388.2|213
1716369000000|2024-05-22 09:10:00|8395|8394|8392|8391|8395|8394|8391.2|8390.2|249
1716369300000|2024-05-22 09:15:00|8391.7|8390.7|8387|8386|8391.7|8390.7|8386|8385|292
1716369600000|2024-05-22 09:20:00|8387.5|8386.5|8382.5|8381.5|8388.2|8387.2|8382.5|8381.5|330
1716369900000|2024-05-22 09:25:00|8383|8382|8383.7|8382.7|8384.5|8383.5|8381|8380|299
1716370200000|2024-05-22 09:30:00|8384|8383|8385.7|8384.7|8386.5|8385.5|8382.2|8381.2|246
1716370500000|2024-05-22 09:35:00|8385.5|8384.5|8386.7|8385.7|8386.7|8385.7|8383.5|8382.5|224
1716370800000|2024-05-22 09:40:00|8386.5|8385.5|8388.5|8387.5|8389|8388|8385.7|8384.7|202
1716371100000|2024-05-22 09:45:00|8388|8387|8387.5|8386.5|8389.2|8388.2|8387.5|8386.5|156
1716371400000|2024-05-22 09:50:00|8387.2|8386.2|8389|8388|8390.2|8389.2|8385.7|8384.7|328
1716371700000|2024-05-22 09:55:00|8389.2|8388.2|8395.5|8394.5|8397|8396|8389.2|8388.2|302
1716372000000|2024-05-22 10:00:00|8395|8394|8393.2|8392.2|8396.5|8395.5|8389.5|8388.5|658
1716372300000|2024-05-22 10:05:00|8393|8392|8394.5|8393.5|8397|8396|8393|8392|690
1716372600000|2024-05-22 10:10:00|8394.7|8393.7|8396|8395|8396.7|8395.7|8394|8393|328
1716372900000|2024-05-22 10:15:00|8395.7|8394.7|8396.2|8395.2|8397.5|8396.5|8393.5|8392.5|427
1716373200000|2024-05-22 10:20:00|8396|8395|8400.7|8399.7|8401|8400|8394.7|8393.7|487
1716373500000|2024-05-22 10:25:00|8401|8400|8393|8392|8401|8400|8392.5|8391.5|685
1716373800000|2024-05-22 10:30:00|8393.2|8392.2|8395|8394|8397.5|8396.5|8391.2|8390.2|505
1716374100000|2024-05-22 10:35:00|8395.2|8394.2|8393|8392|8397.7|8396.7|8389.7|8388.7|578
1716374400000|2024-05-22 10:40:00|8392.5|8391.5|8392|8391|8395|8394|8391.5|8390.5|294
1716374700000|2024-05-22 10:45:00|8391.5|8390.5|8390.5|8389.5|8393|8392|8390.2|8389.2|194
1716375000000|2024-05-22 10:50:00|8390.2|8389.2|8387|8386|8390.5|8389.5|8386|8385|243
1716375300000|2024-05-22 10:55:00|8387.2|8386.2|8388|8387|8389|8388|8386.5|8385.5|325
1716375600000|2024-05-22 11:00:00|8387.7|8386.7|8385.5|8384.5|8390|8389|8384.2|8383.2|179
1716375900000|2024-05-22 11:05:00|8385|8384|8385|8384|8386|8385|8383|8382|316
1716376200000|2024-05-22 11:10:00|8384.5|8383.5|8386.2|8385.2|8386.2|8385.2|8383.5|8382.5|200
1716376500000|2024-05-22 11:15:00|8386.5|8385.5|8385.2|8384.2|8389.5|8388.5|8385|8384|301
1716376800000|2024-05-22 11:20:00|8385.5|8384.5|8383.5|8382.5|8386.2|8385.2|8382.5|8381.5|169
1716377100000|2024-05-22 11:25:00|8383.7|8382.7|8383|8382|8386.2|8385.2|8382.5|8381.5|255
1716377400000|2024-05-22 11:30:00|8383.2|8382.2|8381.5|8380.5|8383.2|8382.2|8378.2|8377.2|850
1716377700000|2024-05-22 11:35:00|8380.7|8379.7|8378.7|8377.7|8380.7|8379.7|8376.5|8375.5|214
1716378000000|2024-05-22 11:40:00|8379.2|8378.2|8380.2|8379.2|8381|8380|8377.5|8376.5|209
1716378300000|2024-05-22 11:45:00|8380.5|8379.5|8376.7|8375.7|8382.2|8381.2|8376.2|8375.2|684
1716378600000|2024-05-22 11:50:00|8377|8376|8373.7|8372.7|8378.5|8377.5|8373.5|8372.5|253
1716378900000|2024-05-22 11:55:00|8374|8373|8367.2|8366.2|8374|8373|8366|8365|763
1716379200000|2024-05-22 12:00:00|8367.5|8366.5|8369.7|8368.7|8370.5|8369.5|8367.5|8366.5|379
1716379500000|2024-05-22 12:05:00|8369.5|8368.5|8369.2|8368.2|8371.5|8370.5|8368|8367|297
1716379800000|2024-05-22 12:10:00|8369|8368|8360.7|8359.7|8369|8368|8358.5|8357.5|645
1716380100000|2024-05-22 12:15:00|8361|8360|8362|8361|8362.5|8361.5|8356.5|8355.5|599
1716380400000|2024-05-22 12:20:00|8361.5|8360.5|8358.5|8357.5|8361.5|8360.5|8358|8357|322
1716380700000|2024-05-22 12:25:00|8358|8357|8356.7|8355.7|8360.2|8359.2|8356.5|8355.5|504
1716381000000|2024-05-22 12:30:00|8356.5|8355.5|8351.5|8350.5|8357.7|8356.7|8350.7|8349.7|510
1716381300000|2024-05-22 12:35:00|8351.2|8350.2|8357.2|8356.2|8358.5|8357.5|8351|8350|281
1716381600000|2024-05-22 12:40:00|8357|8356|8361|8360|8362.2|8361.2|8356.5|8355.5|501
1716381900000|2024-05-22 12:45:00|8361.2|8360.2|8360|8359|8362|8361|8358.2|8357.2|397
1716382200000|2024-05-22 12:50:00|8359.5|8358.5|8361.5|8360.5|8361.7|8360.7|8355|8354|314
1716382500000|2024-05-22 12:55:00|8360.5|8359.5|8360.5|8359.5|8362|8361|8360|8359|418
1716382800000|2024-05-22 13:00:00|8360.7|8359.7|8364.5|8363.5|8364.5|8363.5|8360.2|8359.2|534
1716383100000|2024-05-22 13:05:00|8365|8364|8368.5|8367.5|8370.2|8369.2|8364|8363|515
1716383400000|2024-05-22 13:10:00|8368|8367|8361|8360|8368|8367|8361|8360|396
1716383700000|2024-05-22 13:15:00|8360.5|8359.5|8365|8364|8366|8365|8356|8355|621
1716384000000|2024-05-22 13:20:00|8365.2|8364.2|8357.2|8356.2|8366.5|8365.5|8356.2|8355.2|991
1716384300000|2024-05-22 13:25:00|8357.5|8356.5|8358|8357|8359.7|8358.7|8354.5|8353.5|597
1716384600000|2024-05-22 13:30:00|8358.2|8357.2|8359|8358|8360.7|8359.7|8353|8352|773
1716384900000|2024-05-22 13:35:00|8359.5|8358.5|8365.5|8364.5|8365.5|8364.5|8358.5|8357.5|487
1716385200000|2024-05-22 13:40:00|8364.7|8363.7|8369|8368|8370.7|8369.7|8364.2|8363.2|360
1716385500000|2024-05-22 13:45:00|8368.7|8367.7|8364|8363|8368.7|8367.7|8363|8362|381
1716385800000|2024-05-22 13:50:00|8364.2|8363.2|8366|8365|8367.2|8366.2|8363.2|8362.2|624
1716386100000|2024-05-22 13:55:00|8365.5|8364.5|8366.7|8365.7|8369|8368|8361.7|8360.7|777
1716386400000|2024-05-22 14:00:00|8367|8366|8359.5|8358.5|8368|8367|8359.5|8358.5|692
1716386700000|2024-05-22 14:05:00|8359.7|8358.7|8357.5|8356.5|8361|8360|8357|8356|649
1716387000000|2024-05-22 14:10:00|8358.4|8357.4|8353.1|8352.1|8359.9|8358.9|8353.1|8352.1|569
1716387300000|2024-05-22 14:15:00|8353.4|8352.4|8353.9|8352.9|8356.9|8355.9|8352.6|8351.6|545
1716387600000|2024-05-22 14:20:00|8354.1|8353.1|8347.9|8346.9|8355.9|8354.9|8347.4|8346.4|538
1716387900000|2024-05-22 14:25:00|8348.4|8347.4|8347.1|8346.1|8350.4|8349.4|8346.6|8345.6|666
1716388200000|2024-05-22 14:30:00|8347.4|8346.4|8352.9|8351.9|8353.1|8352.1|8345.1|8344.1|925
1716388500000|2024-05-22 14:35:00|8353.1|8352.1|8348.6|8347.6|8354.4|8353.4|8348.4|8347.4|959
1716388800000|2024-05-22 14:40:00|8348.9|8347.9|8347.9|8346.9|8352.1|8351.1|8347.4|8346.4|752
1716389100000|2024-05-22 14:45:00|8347.6|8346.6|8348.1|8347.1|8349.9|8348.9|8343.4|8342.4|888
1716389400000|2024-05-22 14:50:00|8348.4|8347.4|8353.9|8352.9|8353.9|8352.9|8348.4|8347.4|657
1716389700000|2024-05-22 14:55:00|8354.4|8353.4|8356.6|8355.6|8357.4|8356.4|8352.6|8351.6|588
1716390000000|2024-05-22 15:00:00|8356.9|8355.9|8357.9|8356.9|8360.6|8359.6|8355.9|8354.9|1071
1716390300000|2024-05-22 15:05:00|8358.1|8357.1|8364.9|8363.9|8364.9|8363.9|8357.9|8356.9|587
1716390600000|2024-05-22 15:10:00|8364.6|8363.6|8369.4|8368.4|8369.4|8368.4|8362.9|8361.9|736
1716390900000|2024-05-22 15:15:00|8369.1|8368.1|8369.4|8368.4|8369.9|8368.9|8366.4|8365.4|675
1716391200000|2024-05-22 15:20:00|8369.6|8368.6|8371.4|8370.4|8371.9|8370.9|8367.4|8366.4|1243
1716391500000|2024-05-22 15:25:00|8371.9|8370.9|8371.9|8369.9|8373.4|8372.4|8370.9|8369.9|2504
1716391800000|2024-05-22 15:30:00|8372.4|8370.4|8368|8366|8372.4|8370.4|8361|8359|4380
1716392100000|2024-05-22 15:35:00|8368.5|8366.5|8367.5|8365.5|8370.7|8368.7|8366.5|8364.5|2139
1716392400000|2024-05-22 15:40:00|8367|8365|8366.7|8364.7|8368.2|8366.2|8366.2|8364.2|414
1716392700000|2024-05-22 15:45:00|8367|8365|8364.2|8362.2|8367.5|8365.5|8363.5|8361.5|359
1716393000000|2024-05-22 15:50:00|8364|8362|8357.5|8355.5|8364.5|8362.5|8357.2|8355.2|502
1716393300000|2024-05-22 15:55:00|8357.2|8355.2|8358|8356|8358.5|8356.5|8355.5|8353.5|409
1716393600000|2024-05-22 16:00:00|8358.5|8356.5|8357.5|8355.5|8360|8358|8357.5|8355.5|207
1716393900000|2024-05-22 16:05:00|8358|8356|8359.5|8357.5|8361.5|8359.5|8358|8356|131
1716394200000|2024-05-22 16:10:00|8359.7|8357.7|8361|8359|8361.2|8359.2|8359.7|8357.7|124
1716394500000|2024-05-22 16:15:00|8360.7|8358.7|8358.5|8356.5|8361|8359|8358|8356|142
1716394800000|2024-05-22 16:20:00|8358|8356|8360.5|8358.5|8360.5|8358.5|8357.5|8355.5|222
1716395100000|2024-05-22 16:25:00|8360.2|8358.2|8358|8356|8360.2|8358.2|8356|8354|308
1716395400000|2024-05-22 16:30:00|8357.7|8355.7|8359.7|8357.7|8360.2|8358.2|8357.2|8355.2|101
1716395700000|2024-05-22 16:35:00|8360|8358|8358.7|8356.7|8360|8358|8358|8356|82
1716396000000|2024-05-22 16:40:00|8359|8357|8359|8357|8360.5|8358.5|8358.7|8356.7|82
1716396300000|2024-05-22 16:45:00|8359.2|8357.2|8357.5|8355.5|8359.2|8357.2|8357|8355|91
1716396600000|2024-05-22 16:50:00|8357.2|8355.2|8359|8357|8359.5|8357.5|8356.7|8354.7|121
1716396900000|2024-05-22 16:55:00|8359.2|8357.2|8356.5|8354.5|8359.5|8357.5|8356.5|8354.5|169
1716397200000|2024-05-22 17:00:00|8357|8355|8359.2|8357.2|8359.5|8357.5|8357|8355|250
1716397500000|2024-05-22 17:05:00|8359|8357|8359.7|8357.7|8360.5|8358.5|8359|8357|106
1716397800000|2024-05-22 17:10:00|8359.5|8357.5|8360.5|8358.5|8360.5|8358.5|8358.2|8356.2|114
1716398100000|2024-05-22 17:15:00|8360.2|8358.2|8360.7|8358.7|8361.5|8359.5|8360|8358|73
1716398400000|2024-05-22 17:20:00|8360.5|8358.5|8359.2|8357.2|8361.2|8359.2|8359|8357|91
1716398700000|2024-05-22 17:25:00|8359.5|8357.5|8358|8356|8359.5|8357.5|8358|8356|75
1716399000000|2024-05-22 17:30:00|8357.5|8355.5|8357|8355|8359.2|8357.2|8356.5|8354.5|100
1716399300000|2024-05-22 17:35:00|8356.7|8354.7|8352.7|8350.7|8357|8355|8348.7|8346.7|238
1716399600000|2024-05-22 17:40:00|8352.5|8350.5|8349.5|8347.5|8353.5|8351.5|8348.7|8346.7|149
1716399900000|2024-05-22 17:45:00|8349.2|8347.2|8353|8351|8353|8351|8348|8346|134
1716400200000|2024-05-22 17:50:00|8352.7|8350.7|8353.2|8351.2|8354.5|8352.5|8352.7|8350.7|85
1716400500000|2024-05-22 17:55:00|8353|8351|8351.5|8349.5|8354|8352|8351.5|8349.5|371
1716400800000|2024-05-22 18:00:00|8351.2|8349.2|8346.7|8344.7|8351.5|8349.5|8341|8339|480
1716401100000|2024-05-22 18:05:00|8347|8345|8346.7|8344.7|8349.2|8347.2|8346|8344|147
1716401400000|2024-05-22 18:10:00|8346.5|8344.5|8345.7|8343.7|8347.5|8345.5|8344|8342|143
1716401700000|2024-05-22 18:15:00|8345.5|8343.5|8344.5|8342.5|8346.5|8344.5|8342.7|8340.7|113
1716402000000|2024-05-22 18:20:00|8344.2|8342.2|8338.2|8336.2|8344.5|8342.5|8334.5|8332.5|541
1716402300000|2024-05-22 18:25:00|8338|8336|8334|8332|8341|8339|8334|8332|193
1716402600000|2024-05-22 18:30:00|8334.2|8332.2|8335.7|8333.7|8337|8335|8333|8331|329
1716402900000|2024-05-22 18:35:00|8335.5|8333.5|8336.7|8334.7|8338.7|8336.7|8334.5|8332.5|390
1716403200000|2024-05-22 18:40:00|8337|8335|8334|8332|8338.5|8336.5|8333.7|8331.7|417
1716403500000|2024-05-22 18:45:00|8333.7|8331.7|8337.2|8335.2|8339.2|8337.2|8333.5|8331.5|308
1716403800000|2024-05-22 18:50:00|8337.5|8335.5|8336|8334|8337.7|8335.7|8335.5|8333.5|155
1716404100000|2024-05-22 18:55:00|8335.5|8333.5|8341|8339|8341.5|8339.5|8335.5|8333.5|213
1716404400000|2024-05-22 19:00:00|8340.5|8338.5|8345.5|8343.5|8345.5|8343.5|8340.5|8338.5|208
1716404700000|2024-05-22 19:05:00|8345.2|8343.2|8347.5|8345.5|8348|8346|8344.2|8342.2|198
1716405000000|2024-05-22 19:10:00|8347.2|8345.2|8346|8344|8348|8346|8344|8342|239
1716405300000|2024-05-22 19:15:00|8345.5|8343.5|8342|8340|8347.7|8345.7|8340|8338|232
1716405600000|2024-05-22 19:20:00|8342.2|8340.2|8347.7|8345.7|8347.7|8345.7|8342.2|8340.2|201
1716405900000|2024-05-22 19:25:00|8348|8346|8349.2|8347.2|8349.5|8347.5|8346.2|8344.2|209
1716406200000|2024-05-22 19:30:00|8349.5|8347.5|8357|8355|8360.2|8358.2|8348.5|8346.5|482
1716406500000|2024-05-22 19:35:00|8356.7|8354.7|8356|8354|8358.5|8356.5|8355.7|8353.7|222
1716406800000|2024-05-22 19:40:00|8356.5|8354.5|8354.2|8352.2|8357.5|8355.5|8353|8351|367
1716407100000|2024-05-22 19:45:00|8354|8352|8354.2|8352.2|8356|8354|8354|8352|190
1716407400000|2024-05-22 19:50:00|8354.5|8352.5|8359.2|8357.2|8359.2|8357.2|8353|8351|531
1716407700000|2024-05-22 19:55:00|8359.7|8357.7|8363|8359|8363.2|8361.2|8357.7|8355.7|670
1716408000000|2024-05-22 20:00:00|8363.1|8359.1|8365.6|8361.6|8366.6|8362.6|8362.8|8358.8|0
1716408300000|2024-05-22 20:05:00|8365.5|8361.5|8363.1|8359.1|8365.5|8361.5|8362.9|8358.9|0
1716408600000|2024-05-22 20:10:00|8363.2|8359.2|8361.9|8357.9|8363.4|8359.4|8361.5|8357.5|0
1716408900000|2024-05-22 20:15:00|8361.8|8357.8|8361.1|8357.1|8363|8359|8360.1|8356.1|0
1716409200000|2024-05-22 20:20:00|8361.2|8357.2|8367|8363|8373.1|8369.1|8351.7|8347.7|0
1716409500000|2024-05-22 20:25:00|8367.1|8363.1|8361.2|8357.2|8367.2|8363.2|8359.9|8355.9|0
1716409800000|2024-05-22 20:30:00|8361.1|8357.1|8358.6|8354.6|8362.9|8358.9|8356.9|8352.9|0
1716410100000|2024-05-22 20:35:00|8358.7|8354.7|8361|8357|8361.3|8357.3|8357.9|8353.9|0
1716410400000|2024-05-22 20:40:00|8360.9|8356.9|8363|8359|8363.2|8359.2|8359.1|8355.1|0
1716410700000|2024-05-22 20:45:00|8363.1|8359.1|8365.1|8361.1|8365.7|8361.7|8363|8359|0
1716411000000|2024-05-22 20:50:00|8365.2|8361.2|8367.5|8363.5|8368.1|8364.1|8365.2|8361.2|0
1716411300000|2024-05-22 20:55:00|8367.4|8363.4|8365.3|8361.3|8367.4|8363.4|8365.3|8361.3|0
1716411600000|2024-05-22 21:00:00|8365.4|8361.4|8366.4|8362.4|8366.4|8362.4|8365.3|8361.3|0
1716411900000|2024-05-22 21:05:00|8366.3|8362.3|8366.6|8362.6|8366.6|8362.6|8366.3|8362.3|0
1716412200000|2024-05-22 21:10:00|8366.7|8362.7|8368.2|8364.2|8368.2|8364.2|8366.2|8362.2|0
1716412500000|2024-05-22 21:15:00|8368.1|8364.1|8367.9|8363.9|8368.2|8364.2|8367.4|8363.4|0
1716412800000|2024-05-22 21:20:00|8367.8|8363.8|8368.6|8364.6|8368.6|8364.6|8367.7|8363.7|0
1716413100000|2024-05-22 21:25:00|8368.5|8364.5|8368.9|8364.9|8369.3|8365.3|8368.3|8364.3|0
1716413400000|2024-05-22 21:30:00|8369|8365|8370.1|8366.1|8370.9|8366.9|8369|8365|0
1716413700000|2024-05-22 21:35:00|8370.3|8366.3|8370.5|8366.5|8371.1|8367.1|8369.8|8365.8|0
1716414000000|2024-05-22 21:40:00|8370.4|8366.4|8369.8|8365.8|8370.6|8366.6|8369.8|8365.8|0
1716414300000|2024-05-22 21:45:00|8369.7|8365.7|8369.5|8365.5|8369.9|8365.9|8369.2|8365.2|0
1716414600000|2024-05-22 21:50:00|8369.6|8365.6|8369.5|8365.5|8369.8|8365.8|8369.4|8365.4|0
1716414900000|2024-05-22 21:55:00|8369.4|8365.4|8369.3|8365.3|8369.8|8365.8|8369.2|8365.2|0
1716415200000|2024-05-22 22:00:00|8369.9|8365.9|8370.9|8366.9|8372|8368|8369.9|8365.9|0
1716415500000|2024-05-22 22:05:00|8370.8|8366.8|8369.7|8365.7|8370.9|8366.9|8369.4|8365.4|0
1716415800000|2024-05-22 22:10:00|8369.6|8365.6|8370.1|8366.1|8370.1|8366.1|8369.1|8365.1|0
1716416100000|2024-05-22 22:15:00|8370|8366|8368.5|8364.5|8370.3|8366.3|8368.5|8364.5|0
1716416400000|2024-05-22 22:20:00|8368.6|8364.6|8368.3|8364.3|8369|8365|8368.2|8364.2|0
1716416700000|2024-05-22 22:25:00|8368.4|8364.4|8363.6|8359.6|8368.4|8364.4|8362.2|8358.2|0
1716417000000|2024-05-22 22:30:00|8363.5|8359.5|8363.6|8359.6|8363.9|8359.9|8363.5|8359.5|0
1716417300000|2024-05-22 22:35:00|8363.5|8359.5|8363.7|8359.7|8364|8360|8363.5|8359.5|0
1716417600000|2024-05-22 22:40:00|8363.8|8359.8|8365.1|8361.1|8365.2|8361.2|8363.8|8359.8|0
1716417900000|2024-05-22 22:45:00|8365|8361|8365.4|8361.4|8365.4|8361.4|8364.9|8360.9|0
1716418200000|2024-05-22 22:50:00|8365.5|8361.5|8365.2|8361.2|8365.6|8361.6|8365.2|8361.2|0
1716418500000|2024-05-22 22:55:00|8365.3|8361.3|8365.4|8361.4|8365.7|8361.7|8365.2|8361.2|0
1716418800000|2024-05-22 23:00:00|8365.5|8361.5|8365.7|8361.7|8365.8|8361.8|8365.1|8361.1|0
1716419100000|2024-05-22 23:05:00|8365.8|8361.8|8369|8365|8369|8365|8365.8|8361.8|0
1716419400000|2024-05-22 23:10:00|8369.1|8365.1|8369.1|8365.1|8369.2|8365.2|8369|8365|0
1716419700000|2024-05-22 23:15:00|8369|8365|8369.3|8365.3|8369.5|8365.5|8369|8365|0
1716420000000|2024-05-22 23:20:00|8369.5|8365.5|8369.6|8365.6|8369.7|8365.7|8369.3|8365.3|0
1716420300000|2024-05-22 23:25:00|8369.7|8365.7|8369.6|8365.6|8369.7|8365.7|8369.6|8365.6|0
1716420600000|2024-05-22 23:30:00|8369.5|8365.5|8369.5|8365.5|8369.7|8365.7|8369.3|8365.3|0
1716420900000|2024-05-22 23:35:00|8369.4|8365.4|8370.8|8366.8|8370.9|8366.9|8369.3|8365.3|0
1716421200000|2024-05-22 23:40:00|8370.9|8366.9|8371|8367|8371.1|8367.1|8370.7|8366.7|0
1716421500000|2024-05-22 23:45:00|8371.1|8367.1|8371.3|8367.3|8371.3|8367.3|8370.9|8366.9|0
1716421800000|2024-05-22 23:50:00|8371.2|8367.2|8369.1|8365.1|8371.3|8367.3|8369.1|8365.1|0
1716422100000|2024-05-22 23:55:00|8369.2|8365.2|8371.2|8367.2|8371.3|8367.3|8369.1|8365.1|0
1716422400000|2024-05-23 00:00:00|8371.3|8367.3|8374.2|8371.2|8381|8378|8371.1|8367.1|147
1716422700000|2024-05-23 00:05:00|8374|8371|8373|8370|8376.2|8373.2|8370.5|8367.5|53
1716423000000|2024-05-23 00:10:00|8372.7|8369.7|8372.2|8369.2|8372.7|8369.7|8368.5|8365.5|60
1716423300000|2024-05-23 00:15:00|8372.5|8369.5|8371.5|8368.5|8373|8370|8368|8365|80
1716423600000|2024-05-23 00:20:00|8371.7|8368.7|8373.5|8370.5|8374.7|8371.7|8370.5|8367.5|21
1716423900000|2024-05-23 00:25:00|8373.2|8370.2|8372.5|8369.5|8374.2|8371.2|8371.5|8368.5|18
1716424200000|2024-05-23 00:30:00|8372.7|8369.7|8373|8370|8375.2|8372.2|8372|8369|14
1716424500000|2024-05-23 00:35:00|8373.2|8370.2|8372.2|8369.2|8373.7|8370.7|8371|8368|35
1716424800000|2024-05-23 00:40:00|8372|8369|8366.7|8363.7|8372|8369|8366.7|8363.7|11
1716425100000|2024-05-23 00:45:00|8367|8364|8367|8364|8370.2|8367.2|8366|8363|29
1716425400000|2024-05-23 00:50:00|8366.7|8363.7|8366.7|8363.7|8368|8365|8366|8363|3
1716425700000|2024-05-23 00:55:00|8366.5|8363.5|8367.5|8364.5|8367.5|8364.5|8365.2|8362.2|20
1716426000000|2024-05-23 01:00:00|8367.7|8364.7|8366.2|8363.2|8367.7|8364.7|8364.5|8361.5|26
1716426300000|2024-05-23 01:05:00|8366|8363|8369.2|8366.2|8369.2|8366.2|8366|8363|23
1716426600000|2024-05-23 01:10:00|8369|8366|8366.5|8363.5|8369|8366|8366.5|8363.5|12
1716426900000|2024-05-23 01:15:00|8366.7|8363.7|8368.5|8365.5|8368.5|8365.5|8366.5|8363.5|9
1716427200000|2024-05-23 01:20:00|8369|8366|8370.3|8367.3|8370.3|8367.3|8367|8364|15
1716427500000|2024-05-23 01:25:00|8370.8|8367.8|8370.8|8367.8|8371.3|8368.3|8368.8|8365.8|14
1716427800000|2024-05-23 01:30:00|8371|8368|8373.3|8370.3|8373.3|8370.3|8369|8366|32
1716428100000|2024-05-23 01:35:00|8373.8|8370.8|8372.3|8369.3|8374|8371|8371.8|8368.8|27
1716428400000|2024-05-23 01:40:00|8372.5|8369.5|8373.3|8370.3|8374.5|8371.5|8372.5|8369.5|8
1716428700000|2024-05-23 01:45:00|8372.8|8369.8|8373.3|8370.3|8374.3|8371.3|8372|8369|11
1716429000000|2024-05-23 01:50:00|8373.8|8370.8|8374.5|8371.5|8374.5|8371.5|8373.3|8370.3|4
1716429300000|2024-05-23 01:55:00|8374.3|8371.3|8372.8|8369.8|8374.5|8371.5|8372.3|8369.3|40
1716429600000|2024-05-23 02:00:00|8372|8369|8372.8|8369.8|8373.8|8370.8|8371|8368|61
1716429900000|2024-05-23 02:05:00|8372.3|8369.3|8371.3|8368.3|8373.3|8370.3|8371.3|8368.3|22
1716430200000|2024-05-23 02:10:00|8371.8|8368.8|8370.3|8367.3|8373|8370|8370.3|8367.3|48
1716430500000|2024-05-23 02:15:00|8370|8367|8370|8367|8371|8368|8369.8|8366.8|23
1716430800000|2024-05-23 02:20:00|8370.3|8367.3|8371|8368|8371|8368|8370|8367|21
1716431100000|2024-05-23 02:25:00|8370.5|8367.5|8372.5|8369.5|8372.5|8369.5|8370.5|8367.5|13
1716431400000|2024-05-23 02:30:00|8372.8|8369.8|8373|8370|8375.5|8372.5|8372.5|8369.5|28
1716431700000|2024-05-23 02:35:00|8373.5|8370.5|8373.3|8370.3|8374|8371|8372|8369|21
1716432000000|2024-05-23 02:40:00|8373.8|8370.8|8372.5|8369.5|8374|8371|8372.5|8369.5|11
1716432300000|2024-05-23 02:45:00|8372|8369|8373.3|8370.3|8374|8371|8372|8369|46
1716432600000|2024-05-23 02:50:00|8372.5|8369.5|8371|8368|8373|8370|8371|8368|27
1716432900000|2024-05-23 02:55:00|8370.8|8367.8|8379.8|8376.8|8379.8|8376.8|8370.8|8367.8|81
1716433200000|2024-05-23 03:00:00|8380.3|8377.3|8377.5|8374.5|8380.3|8377.3|8375.8|8372.8|71
1716433500000|2024-05-23 03:05:00|8378|8375|8378.8|8375.8|8380.3|8377.3|8378|8375|41
1716433800000|2024-05-23 03:10:00|8379|8376|8379.8|8376.8|8379.8|8376.8|8377.5|8374.5|37
1716434100000|2024-05-23 03:15:00|8379.5|8376.5|8380.8|8377.8|8381.3|8378.3|8378|8375|10
1716434400000|2024-05-23 03:20:00|8380.5|8377.5|8379.5|8376.5|8381.3|8378.3|8379|8376|10
1716434700000|2024-05-23 03:25:00|8379|8376|8379|8376|8380.5|8377.5|8378.8|8375.8|24
1716435000000|2024-05-23 03:30:00|8378.8|8375.8|8379.3|8376.3|8380|8377|8378|8375|24
1716435300000|2024-05-23 03:35:00|8379.8|8376.8|8378.8|8375.8|8380|8377|8378.5|8375.5|12
1716435600000|2024-05-23 03:40:00|8379.3|8376.3|8378.8|8375.8|8380|8377|8378.8|8375.8|19
1716435900000|2024-05-23 03:45:00|8379|8376|8380.3|8377.3|8380.3|8377.3|8379|8376|15
1716436200000|2024-05-23 03:50:00|8380.8|8377.8|8381.8|8378.8|8382.3|8379.3|8379.8|8376.8|24
1716436500000|2024-05-23 03:55:00|8382.3|8379.3|8381.3|8378.3|8382.8|8379.8|8381|8378|4
1716436800000|2024-05-23 04:00:00|8381|8378|8380.8|8377.8|8383.3|8380.3|8380.8|8377.8|3
1716437100000|2024-05-23 04:05:00|8381.8|8378.8|8381.5|8378.5|8382.3|8379.3|8380.8|8377.8|8
1716437400000|2024-05-23 04:10:00|8381.3|8378.3|8381.8|8378.8|8382.3|8379.3|8380|8377|6
1716437700000|2024-05-23 04:15:00|8381.3|8378.3|8386.3|8383.3|8387|8384|8380.5|8377.5|153
1716438000000|2024-05-23 04:20:00|8386|8383|8384|8381|8386.5|8383.5|8384|8381|57
1716438300000|2024-05-23 04:25:00|8384.3|8381.3|8383.8|8380.8|8385.3|8382.3|8383.8|8380.8|13
1716438600000|2024-05-23 04:30:00|8383.3|8380.3|8379.8|8376.8|8383.3|8380.3|8379.3|8376.3|62
1716438900000|2024-05-23 04:35:00|8379.3|8376.3|8378.8|8375.8|8380.5|8377.5|8378.5|8375.5|50
1716439200000|2024-05-23 04:40:00|8379|8376|8378.3|8375.3|8379.3|8376.3|8377.8|8374.8|49
1716439500000|2024-05-23 04:45:00|8378|8375|8378|8375|8379|8376|8377.5|8374.5|24
1716439800000|2024-05-23 04:50:00|8378.3|8375.3|8378.8|8375.8|8379|8376|8377.8|8374.8|13
1716440100000|2024-05-23 04:55:00|8378.5|8375.5|8377|8374|8379|8376|8377|8374|42
1716440400000|2024-05-23 05:00:00|8376.8|8373.8|8375.8|8372.8|8377|8374|8375.3|8372.3|70
1716440700000|2024-05-23 05:05:00|8375.5|8372.5|8373.5|8370.5|8376|8373|8372.8|8369.8|69
1716441000000|2024-05-23 05:10:00|8373.3|8370.3|8372.5|8369.5|8373.5|8370.5|8371.5|8368.5|30
1716441300000|2024-05-23 05:15:00|8372.8|8369.8|8372.3|8369.3|8373|8370|8372.3|8369.3|18
1716441600000|2024-05-23 05:20:00|8373|8370|8372.5|8369.5|8373|8370|8372|8369|20
1716441900000|2024-05-23 05:25:00|8372|8369|8371.3|8368.3|8372.5|8369.5|8371.3|8368.3|13
1716442200000|2024-05-23 05:30:00|8371|8368|8373|8370|8373|8370|8369.8|8366.8|63
1716442500000|2024-05-23 05:35:00|8372.8|8369.8|8372|8369|8374.5|8371.5|8372|8369|36
1716442800000|2024-05-23 05:40:00|8371.8|8368.8|8373.5|8370.5|8374|8371|8371.8|8368.8|23
1716443100000|2024-05-23 05:45:00|8373.8|8370.8|8375|8372|8375.5|8372.5|8373.5|8370.5|53
1716443400000|2024-05-23 05:50:00|8375.3|8372.3|8375|8372|8376.5|8373.5|8374.5|8371.5|43
1716443700000|2024-05-23 05:55:00|8374.8|8371.8|8373.8|8370.8|8375|8372|8373.5|8370.5|20
1716444000000|2024-05-23 06:00:00|8373.5|8370.5|8373.5|8371.5|8374|8372|8371.5|8369.5|135
1716444300000|2024-05-23 06:05:00|8373.8|8371.8|8373.5|8371.5|8376|8374|8373.3|8371.3|87
1716444600000|2024-05-23 06:10:00|8374|8372|8375.5|8373.5|8376.3|8374.3|8373.3|8371.3|50
1716444900000|2024-05-23 06:15:00|8375.3|8373.3|8375.3|8373.3|8375.8|8373.8|8374.8|8372.8|59
1716445200000|2024-05-23 06:20:00|8375.8|8373.8|8376.5|8374.5|8376.5|8374.5|8374.5|8372.5|95
1716445500000|2024-05-23 06:25:00|8376.3|8374.3|8375.8|8373.8|8376.5|8374.5|8374.8|8372.8|94
1716445800000|2024-05-23 06:30:00|8375.5|8373.5|8375.5|8373.5|8376.8|8374.8|8375|8373|65
1716446100000|2024-05-23 06:35:00|8375.3|8373.3|8375.5|8373.5|8376.3|8374.3|8375|8373|73
1716446400000|2024-05-23 06:40:00|8375.8|8373.8|8375|8373|8376.3|8374.3|8374.8|8372.8|74
1716446700000|2024-05-23 06:45:00|8375.3|8373.3|8375|8373|8375.8|8373.8|8374.5|8372.5|136
1716447000000|2024-05-23 06:50:00|8375.3|8373.3|8374.3|8372.3|8376.3|8374.3|8374|8372|110
1716447300000|2024-05-23 06:55:00|8374|8372|8365.5|8363.5|8374.5|8372.5|8363.5|8361.5|503
1716447600000|2024-05-23 07:00:00|8365|8364|8369|8368|8373|8372|8362|8361|2155
1716447900000|2024-05-23 07:05:00|8369.3|8368.3|8367.3|8366.3|8374.3|8373.3|8364.3|8363.3|1308
1716448200000|2024-05-23 07:10:00|8366.8|8365.8|8358|8357|8366.8|8365.8|8358|8357|853
1716448500000|2024-05-23 07:15:00|8362|8361|8361|8360|8366.3|8365.3|8359.5|8358.5|1580
1716448800000|2024-05-23 07:20:00|8361.3|8360.3|8362.3|8361.3|8364.8|8363.8|8360.3|8359.3|736
1716449100000|2024-05-23 07:25:00|8361.8|8360.8|8360|8359|8362.8|8361.8|8357.5|8356.5|777
1716449400000|2024-05-23 07:30:00|8360.3|8359.3|8354.5|8353.5|8361.3|8360.3|8353.8|8352.8|1233
1716449700000|2024-05-23 07:35:00|8354.8|8353.8|8352.8|8351.8|8359.3|8358.3|8351.8|8350.8|683
1716450000000|2024-05-23 07:40:00|8352.3|8351.3|8347.8|8346.8|8353.3|8352.3|8347.5|8346.5|591
1716450300000|2024-05-23 07:45:00|8348.3|8347.3|8352.3|8351.3|8352.3|8351.3|8345.8|8344.8|668
1716450600000|2024-05-23 07:50:00|8352|8351|8357.3|8356.3|8357.3|8356.3|8351.3|8350.3|557
1716450900000|2024-05-23 07:55:00|8357.5|8356.5|8360.3|8359.3|8360.3|8359.3|8357.5|8356.5|493
1716451200000|2024-05-23 08:00:00|8360.5|8359.5|8357.5|8356.5|8362.8|8361.8|8357|8356|778
1716451500000|2024-05-23 08:05:00|8357.8|8356.8|8350.5|8349.5|8358.8|8357.8|8350.3|8349.3|581
1716451800000|2024-05-23 08:10:00|8350.8|8349.8|8351.5|8350.5|8351.8|8350.8|8345|8344|687
1716452100000|2024-05-23 08:15:00|8351.8|8350.8|8346.5|8345.5|8351.8|8350.8|8345.3|8344.3|389
1716452400000|2024-05-23 08:20:00|8346.8|8345.8|8348.8|8347.8|8350.3|8349.3|8345.8|8344.8|306
1716452700000|2024-05-23 08:25:00|8349.3|8348.3|8344|8343|8349.3|8348.3|8343.5|8342.5|297
1716453000000|2024-05-23 08:30:00|8346.5|8345.5|8348.5|8347.5|8350.3|8349.3|8345.5|8344.5|962
1716453300000|2024-05-23 08:35:00|8348.8|8347.8|8349.8|8348.8|8350.5|8349.5|8347.3|8346.3|529
1716453600000|2024-05-23 08:40:00|8350.5|8349.5|8356.5|8355.5|8358.3|8357.3|8350.3|8349.3|425
1716453900000|2024-05-23 08:45:00|8356.8|8355.8|8355.3|8354.3|8358.8|8357.8|8353.8|8352.8|311
1716454200000|2024-05-23 08:50:00|8354.8|8353.8|8356.3|8355.3|8357|8356|8354.3|8353.3|189
1716454500000|2024-05-23 08:55:00|8356.5|8355.5|8359.3|8358.3|8359.3|8358.3|8354.8|8353.8|272
1716454800000|2024-05-23 09:00:00|8359.5|8358.5|8363.8|8362.8|8364.8|8363.8|8358|8357|474
1716455100000|2024-05-23 09:05:00|8364|8363|8364.3|8363.3|8366.8|8365.8|8363.3|8362.3|321
1716455400000|2024-05-23 09:10:00|8364|8363|8368.8|8367.8|8370.3|8369.3|8364|8363|528
1716455700000|2024-05-23 09:15:00|8369.3|8368.3|8370.5|8369.5|8370.8|8369.8|8367.8|8366.8|538
1716456000000|2024-05-23 09:20:00|8370.8|8369.8|8373.8|8372.8|8374.3|8373.3|8369.3|8368.3|326
1716456300000|2024-05-23 09:25:00|8374|8373|8375.8|8374.8|8376|8375|8373.8|8372.8|195
1716456600000|2024-05-23 09:30:00|8375.3|8374.3|8375|8374|8376.8|8375.8|8374.3|8373.3|238
1716456900000|2024-05-23 09:35:00|8375.3|8374.3|8372.8|8371.8|8376.3|8375.3|8372.8|8371.8|290
1716457200000|2024-05-23 09:40:00|8373|8372|8374.8|8373.8|8375.3|8374.3|8372.3|8371.3|300
1716457500000|2024-05-23 09:45:00|8374.3|8373.3|8373.3|8372.3|8375.3|8374.3|8373.3|8372.3|226
1716457800000|2024-05-23 09:50:00|8373.5|8372.5|8371|8370|8373.5|8372.5|8370.5|8369.5|159
1716458100000|2024-05-23 09:55:00|8371.3|8370.3|8371|8370|8372.3|8371.3|8369.8|8368.8|282
1716458400000|2024-05-23 10:00:00|8370.8|8369.8|8371.3|8370.3|8373.3|8372.3|8370.3|8369.3|266
1716458700000|2024-05-23 10:05:00|8371.8|8370.8|8371.8|8370.8|8372.3|8371.3|8369.8|8368.8|158
1716459000000|2024-05-23 10:10:00|8372|8371|8372.5|8371.5|8373.3|8372.3|8370.8|8369.8|262
1716459300000|2024-05-23 10:15:00|8372.3|8371.3|8372.5|8371.5|8373.5|8372.5|8371.3|8370.3|261
1716459600000|2024-05-23 10:20:00|8372.3|8371.3|8372.8|8371.8|8376.3|8375.3|8372.3|8371.3|228
1716459900000|2024-05-23 10:25:00|8373|8372|8372.3|8371.3|8373.8|8372.8|8371.8|8370.8|183
1716460200000|2024-05-23 10:30:00|8372.8|8371.8|8370.5|8369.5|8372.8|8371.8|8370.5|8369.5|220
1716460500000|2024-05-23 10:35:00|8370.3|8369.3|8370.5|8369.5|8371.3|8370.3|8367.3|8366.3|308
1716460800000|2024-05-23 10:40:00|8370.8|8369.8|8371.8|8370.8|8371.8|8370.8|8370.3|8369.3|160
1716461100000|2024-05-23 10:45:00|8372|8371|8375.5|8374.5|8375.8|8374.8|8372|8371|99
1716461400000|2024-05-23 10:50:00|8375.8|8374.8|8375.3|8374.3|8376.8|8375.8|8374.8|8373.8|262
1716461700000|2024-05-23 10:55:00|8375|8374|8372.8|8371.8|8375.3|8374.3|8371.3|8370.3|449
1716462000000|2024-05-23 11:00:00|8372.3|8371.3|8368.8|8367.8|8373.3|8372.3|8368.5|8367.5|484
1716462300000|2024-05-23 11:05:00|8368.3|8367.3|8370.3|8369.3|8370.3|8369.3|8364|8363|474
1716462600000|2024-05-23 11:10:00|8370.8|8369.8|8372|8371|8372.8|8371.8|8369.8|8368.8|350
1716462900000|2024-05-23 11:15:00|8371.8|8370.8|8372|8371|8373|8372|8370.3|8369.3|135
1716463200000|2024-05-23 11:20:00|8372.3|8371.3|8372.3|8371.3|8373|8372|8370.8|8369.8|115
1716463500000|2024-05-23 11:25:00|8372.8|8371.8|8371.8|8370.8|8373.8|8372.8|8371|8370|197
1716463800000|2024-05-23 11:30:00|8372.3|8371.3|8374.3|8373.3|8374.8|8373.8|8371.3|8370.3|318
1716464100000|2024-05-23 11:35:00|8374.5|8373.5|8376.3|8375.3|8376.3|8375.3|8373.8|8372.8|252
1716464400000|2024-05-23 11:40:00|8376.8|8375.8|8373.3|8372.3|8377.3|8376.3|8372.8|8371.8|241
1716464700000|2024-05-23 11:45:00|8372.8|8371.8|8367.8|8366.8|8372.8|8371.8|8367.8|8366.8|512
1716465000000|2024-05-23 11:50:00|8367.3|8366.3|8364.8|8363.8|8367.3|8366.3|8364.8|8363.8|460
1716465300000|2024-05-23 11:55:00|8365|8364|8364.8|8363.8|8365.3|8364.3|8362.5|8361.5|241
1716465600000|2024-05-23 12:00:00|8364.5|8363.5|8367.3|8366.3|8368.8|8367.8|8363.8|8362.8|325
1716465900000|2024-05-23 12:05:00|8368|8367|8370.5|8369.5|8371.3|8370.3|8367.8|8366.8|234
1716466200000|2024-05-23 12:10:00|8370.8|8369.8|8372.8|8371.8|8372.8|8371.8|8369.8|8368.8|226
1716466500000|2024-05-23 12:15:00|8373.3|8372.3|8373.8|8372.8|8373.8|8372.8|8372|8371|456
1716466800000|2024-05-23 12:20:00|8373.3|8372.3|8375.3|8374.3|8376.8|8375.8|8372.8|8371.8|309
1716467100000|2024-05-23 12:25:00|8374.8|8373.8|8372.8|8371.8|8375.3|8374.3|8372.5|8371.5|282
1716467400000|2024-05-23 12:30:00|8372|8371|8373.3|8372.3|8373.8|8372.8|8369|8368|385
1716467700000|2024-05-23 12:35:00|8373|8372|8368.3|8367.3|8373.8|8372.8|8366.8|8365.8|313
1716468000000|2024-05-23 12:40:00|8368|8367|8368.8|8367.8|8373.3|8372.3|8367.8|8366.8|332
1716468300000|2024-05-23 12:45:00|8368.5|8367.5|8372.3|8371.3|8372.8|8371.8|8368.3|8367.3|215
1716468600000|2024-05-23 12:50:00|8372|8371|8370.8|8369.8|8373.8|8372.8|8370.3|8369.3|522
1716468900000|2024-05-23 12:55:00|8371.3|8370.3|8368.3|8367.3|8371.3|8370.3|8366.8|8365.8|270
1716469200000|2024-05-23 13:00:00|8368.8|8367.8|8366.3|8365.3|8371.8|8370.8|8365.5|8364.5|412
1716469500000|2024-05-23 13:05:00|8366.8|8365.8|8367.3|8366.3|8368.8|8367.8|8365.8|8364.8|251
1716469800000|2024-05-23 13:10:00|8367.8|8366.8|8369.5|8368.5|8370.5|8369.5|8367.5|8366.5|329
1716470100000|2024-05-23 13:15:00|8369.8|8368.8|8368.8|8367.8|8369.8|8368.8|8367.8|8366.8|202
1716470400000|2024-05-23 13:20:00|8369.3|8368.3|8370.3|8369.3|8370.3|8369.3|8368|8367|189
1716470700000|2024-05-23 13:25:00|8369.8|8368.8|8371.3|8370.3|8372.3|8371.3|8368.5|8367.5|300
1716471000000|2024-05-23 13:30:00|8371.8|8370.8|8364.3|8363.3|8371.8|8370.8|8362.8|8361.8|1095
1716471300000|2024-05-23 13:35:00|8364|8363|8358.5|8357.5|8366.3|8365.3|8357.5|8356.5|471
1716471600000|2024-05-23 13:40:00|8358.3|8357.3|8364.5|8363.5|8365|8364|8354.5|8353.5|575
1716471900000|2024-05-23 13:45:00|8359.8|8358.8|8351.8|8350.8|8362.3|8361.3|8351|8350|1060
1716472200000|2024-05-23 13:50:00|8352|8351|8341|8340|8352.3|8351.3|8337.5|8336.5|1008
1716472500000|2024-05-23 13:55:00|8341.3|8340.3|8341.3|8340.3|8344.3|8343.3|8339|8338|741
1716472800000|2024-05-23 14:00:00|8341.5|8340.5|8340.3|8339.3|8348.3|8347.3|8337.5|8336.5|861
1716473100000|2024-05-23 14:05:00|8340.8|8339.8|8350|8349|8350.3|8349.3|8340|8339|687
1716473400000|2024-05-23 14:10:00|8349.5|8348.5|8350.8|8349.8|8355.8|8354.8|8348.8|8347.8|897
1716473700000|2024-05-23 14:15:00|8351|8350|8354.8|8353.8|8355.8|8354.8|8350.3|8349.3|597
1716474000000|2024-05-23 14:20:00|8355|8354|8353.8|8352.8|8355|8354|8350.8|8349.8|712
1716474300000|2024-05-23 14:25:00|8353.5|8352.5|8348|8347|8353.8|8352.8|8346.8|8345.8|467
1716474600000|2024-05-23 14:30:00|8348.3|8347.3|8342.3|8341.3|8348.3|8347.3|8340.8|8339.8|857
1716474900000|2024-05-23 14:35:00|8342|8341|8344.3|8343.3|8345.3|8344.3|8340.5|8339.5|546
1716475200000|2024-05-23 14:40:00|8343.8|8342.8|8340.3|8339.3|8344|8343|8340.3|8339.3|382
1716475500000|2024-05-23 14:45:00|8340|8339|8338|8337|8341.8|8340.8|8337.5|8336.5|425
1716475800000|2024-05-23 14:50:00|8337.8|8336.8|8334.5|8333.5|8337.8|8336.8|8333.5|8332.5|693
1716476100000|2024-05-23 14:55:00|8334.8|8333.8|8334.8|8333.8|8336|8335|8331.8|8330.8|464
1716476400000|2024-05-23 15:00:00|8335.3|8334.3|8343|8342|8344.8|8343.8|8334.8|8333.8|739
1716476700000|2024-05-23 15:05:00|8342.8|8341.8|8350.3|8349.3|8350.8|8349.8|8342.3|8341.3|501
1716477000000|2024-05-23 15:10:00|8349.8|8348.8|8342.8|8341.8|8350.8|8349.8|8342.5|8341.5|479
1716477300000|2024-05-23 15:15:00|8343|8342|8345.3|8344.3|8347.3|8346.3|8342.5|8341.5|551
1716477600000|2024-05-23 15:20:00|8345.5|8344.5|8343.8|8342.8|8346.5|8345.5|8343|8342|757
1716477900000|2024-05-23 15:25:00|8344.3|8343.3|8343.3|8341.3|8345.3|8344.3|8341.8|8340.8|2162
1716478200000|2024-05-23 15:30:00|8344|8342|8338.3|8336.3|8345.8|8343.8|8337.8|8335.8|7390
1716478500000|2024-05-23 15:35:00|8338.8|8336.8|8341.5|8339.5|8342.8|8340.8|8335.8|8333.8|2210
1716478800000|2024-05-23 15:40:00|8341.3|8339.3|8341.5|8339.5|8342.8|8340.8|8339.8|8337.8|587
1716479100000|2024-05-23 15:45:00|8341.8|8339.8|8340.8|8338.8|8342.3|8340.3|8339|8337|477
1716479400000|2024-05-23 15:50:00|8341|8339|8345.3|8343.3|8346.3|8344.3|8340.8|8338.8|457
1716479700000|2024-05-23 15:55:00|8345.8|8343.8|8343.8|8341.8|8346.3|8344.3|8343.8|8341.8|394
1716480000000|2024-05-23 16:00:00|8343.3|8341.3|8344.8|8342.8|8345.8|8343.8|8342.8|8340.8|248
1716480300000|2024-05-23 16:05:00|8344.3|8342.3|8340.8|8338.8|8344.3|8342.3|8338.8|8336.8|289
1716480600000|2024-05-23 16:10:00|8340.3|8338.3|8337.8|8335.8|8340.5|8338.5|8337.3|8335.3|324
1716480900000|2024-05-23 16:15:00|8338|8336|8338.5|8336.5|8339.3|8337.3|8336.3|8334.3|220
1716481200000|2024-05-23 16:20:00|8338.8|8336.8|8341|8339|8341|8339|8337.8|8335.8|124
1716481500000|2024-05-23 16:25:00|8340.8|8338.8|8342.3|8340.3|8342.8|8340.8|8340.3|8338.3|82
1716481800000|2024-05-23 16:30:00|8342|8340|8341.8|8339.8|8343.3|8341.3|8341.3|8339.3|83
1716482100000|2024-05-23 16:35:00|8342.3|8340.3|8341.8|8339.8|8344.5|8342.5|8341.5|8339.5|106
1716482400000|2024-05-23 16:40:00|8341.5|8339.5|8335.8|8333.8|8341.8|8339.8|8335.8|8333.8|105
1716482700000|2024-05-23 16:45:00|8335.5|8333.5|8330.8|8328.8|8335.5|8333.5|8328.3|8326.3|176
1716483000000|2024-05-23 16:50:00|8330.5|8328.5|8328.3|8326.3|8331.3|8329.3|8326.3|8324.3|131
1716483300000|2024-05-23 16:55:00|8328|8326|8325|8323|8329.3|8327.3|8324.8|8322.8|167
1716483600000|2024-05-23 17:00:00|8325.3|8323.3|8326.3|8324.3|8327.5|8325.5|8324.8|8322.8|232
1716483900000|2024-05-23 17:05:00|8326.5|8324.5|8324.8|8322.8|8328.8|8326.8|8323.8|8321.8|165
1716484200000|2024-05-23 17:10:00|8324.3|8322.3|8325.8|8323.8|8325.8|8323.8|8322.3|8320.3|172
1716484500000|2024-05-23 17:15:00|8326|8324|8322.5|8320.5|8327|8325|8321.8|8319.8|256
1716484800000|2024-05-23 17:20:00|8322.8|8320.8|8321.5|8319.5|8322.8|8320.8|8317.8|8315.8|158
1716485100000|2024-05-23 17:25:00|8321.3|8319.3|8320.3|8318.3|8321.3|8319.3|8319.3|8317.3|93
1716485400000|2024-05-23 17:30:00|8319.8|8317.8|8315.3|8313.3|8320.3|8318.3|8315|8313|193
1716485700000|2024-05-23 17:35:00|8315|8313|8306.3|8304.3|8315.3|8313.3|8304.8|8302.8|336
1716486000000|2024-05-23 17:40:00|8306|8304|8304.3|8302.3|8311.8|8309.8|8303.3|8301.3|316
1716486300000|2024-05-23 17:45:00|8304.8|8302.8|8305.3|8303.3|8306.8|8304.8|8303.3|8301.3|265
1716486600000|2024-05-23 17:50:00|8305.5|8303.5|8302.8|8300.8|8306.8|8304.8|8300.3|8298.3|275
1716486900000|2024-05-23 17:55:00|8302.5|8300.5|8299.8|8297.8|8303.8|8301.8|8299.3|8297.3|549
1716487200000|2024-05-23 18:00:00|8299.5|8297.5|8292|8290|8300.3|8298.3|8291.8|8289.8|417
1716487500000|2024-05-23 18:05:00|8291.8|8289.8|8291.3|8289.3|8293.8|8291.8|8287.8|8285.8|281
1716487800000|2024-05-23 18:10:00|8291.8|8289.8|8289.5|8287.5|8293|8291|8287.8|8285.8|187
1716488100000|2024-05-23 18:15:00|8289.8|8287.8|8285.3|8283.3|8292.3|8290.3|8285.3|8283.3|325
1716488400000|2024-05-23 18:20:00|8285.5|8283.5|8285|8283|8288.8|8286.8|8285|8283|226
1716488700000|2024-05-23 18:25:00|8284.8|8282.8|8284.8|8282.8|8289|8287|8284.8|8282.8|220
1716489000000|2024-05-23 18:30:00|8284.3|8282.3|8282.3|8280.3|8284.8|8282.8|8280.8|8278.8|246
1716489300000|2024-05-23 18:35:00|8282.5|8280.5|8284.5|8282.5|8286.3|8284.3|8280.8|8278.8|310
1716489600000|2024-05-23 18:40:00|8284.3|8282.3|8284.8|8282.8|8286.8|8284.8|8283.8|8281.8|195
1716489900000|2024-05-23 18:45:00|8285|8283|8282.3|8280.3|8286|8284|8280.8|8278.8|144
1716490200000|2024-05-23 18:50:00|8282|8280|8278.8|8276.8|8282.5|8280.5|8278.3|8276.3|140
1716490500000|2024-05-23 18:55:00|8279.3|8277.3|8278.5|8276.5|8281.5|8279.5|8278|8276|200
1716490800000|2024-05-23 19:00:00|8278.3|8276.3|8281|8279|8284.3|8282.3|8278|8276|243
1716491100000|2024-05-23 19:05:00|8280.8|8278.8|8282.3|8280.3|8283|8281|8279|8277|83
1716491400000|2024-05-23 19:10:00|8282.5|8280.5|8283|8281|8284|8282|8280|8278|161
1716491700000|2024-05-23 19:15:00|8282.8|8280.8|8286.3|8284.3|8286.8|8284.8|8281.5|8279.5|111
1716492000000|2024-05-23 19:20:00|8286.8|8284.8|8286.3|8284.3|8289.3|8287.3|8284.8|8282.8|136
1716492300000|2024-05-23 19:25:00|8286.5|8284.5|8285.5|8283.5|8287.8|8285.8|8284.8|8282.8|107
1716492600000|2024-05-23 19:30:00|8285.3|8283.3|8289.3|8287.3|8290.3|8288.3|8285.3|8283.3|279
1716492900000|2024-05-23 19:35:00|8289|8287|8289.3|8287.3|8291|8289|8288.8|8286.8|274
1716493200000|2024-05-23 19:40:00|8289.5|8287.5|8290.3|8288.3|8290.8|8288.8|8286.8|8284.8|291
1716493500000|2024-05-23 19:45:00|8290.5|8288.5|8286.8|8284.8|8290.8|8288.8|8285.3|8283.3|219
1716493800000|2024-05-23 19:50:00|8287.8|8285.8|8290.5|8288.5|8291.3|8289.3|8286|8284|350
1716494100000|2024-05-23 19:55:00|8290.3|8288.3|8290.3|8286.3|8291.5|8289.5|8287.3|8285.3|1015
1716494400000|2024-05-23 20:00:00|8290.4|8286.4|8284.6|8280.6|8290.5|8286.5|8284.6|8280.6|0
1716494700000|2024-05-23 20:05:00|8284.7|8280.7|8290.9|8286.9|8292.2|8288.2|8284.6|8280.6|0
1716495000000|2024-05-23 20:10:00|8291.1|8287.1|8290.8|8286.8|8291.9|8287.9|8290|8286|0
1716495300000|2024-05-23 20:15:00|8290.9|8286.9|8291.5|8287.5|8292.3|8288.3|8290.9|8286.9|0
1716495600000|2024-05-23 20:20:00|8291.6|8287.6|8292.1|8288.1|8292.9|8288.9|8291.5|8287.5|0
1716495900000|2024-05-23 20:25:00|8292.2|8288.2|8292.4|8288.4|8292.4|8288.4|8291.8|8287.8|0
1716496200000|2024-05-23 20:30:00|8292.5|8288.5|8292.4|8288.4|8292.8|8288.8|8292|8288|0
1716496500000|2024-05-23 20:35:00|8292.5|8288.5|8293|8289|8293.6|8289.6|8292.4|8288.4|0
1716496800000|2024-05-23 20:40:00|8292.9|8288.9|8292.8|8288.8|8293|8289|8292.2|8288.2|0
1716497100000|2024-05-23 20:45:00|8292.7|8288.7|8292.5|8288.5|8292.7|8288.7|8292.2|8288.2|0
1716497400000|2024-05-23 20:50:00|8292.4|8288.4|8292.5|8288.5|8292.8|8288.8|8292.2|8288.2|0
1716497700000|2024-05-23 20:55:00|8292.4|8288.4|8293.8|8289.8|8294.3|8290.3|8292.2|8288.2|0
1716498000000|2024-05-23 21:00:00|8293.7|8289.7|8293|8289|8293.7|8289.7|8292.7|8288.7|0
1716498300000|2024-05-23 21:05:00|8292.9|8288.9|8293.5|8289.5|8294.6|8290.6|8292.7|8288.7|0
1716498600000|2024-05-23 21:10:00|8293.6|8289.6|8295.3|8291.3|8295.3|8291.3|8293.6|8289.6|0
1716498900000|2024-05-23 21:15:00|8295.2|8291.2|8294.4|8290.4|8295.4|8291.4|8294.4|8290.4|0
1716499200000|2024-05-23 21:20:00|8294.5|8290.5|8294.5|8290.5|8294.5|8290.5|8294.5|8290.5|0
1716499500000|2024-05-23 21:25:00|8294.4|8290.4|8292.7|8288.7|8294.4|8290.4|8292.5|8288.5|0
1716499800000|2024-05-23 21:30:00|8292.6|8288.6|8293|8289|8293|8289|8292.3|8288.3|0
1716500100000|2024-05-23 21:35:00|8293.1|8289.1|8293.1|8289.1|8293.3|8289.3|8293|8289|0
1716500400000|2024-05-23 21:40:00|8293.2|8289.2|8293.1|8289.1|8293.2|8289.2|8292.9|8288.9|0
1716500700000|2024-05-23 21:45:00|8293|8289|8293|8289|8293.1|8289.1|8293|8289|0
1716501000000|2024-05-23 21:50:00|8292.9|8288.9|8291.9|8287.9|8292.9|8288.9|8291.9|8287.9|0
1716501300000|2024-05-23 21:55:00|8291.8|8287.8|8292.3|8288.3|8292.6|8288.6|8291.8|8287.8|0
1716501600000|2024-05-23 22:00:00|8292.7|8288.7|8294|8290|8295|8291|8292.7|8288.7|0
1716501900000|2024-05-23 22:05:00|8293.9|8289.9|8293.9|8289.9|8294.5|8290.5|8293.3|8289.3|0
1716502200000|2024-05-23 22:10:00|8293.8|8289.8|8292.5|8288.5|8293.8|8289.8|8292.2|8288.2|0
1716502500000|2024-05-23 22:15:00|8292.6|8288.6|8292.7|8288.7|8292.8|8288.8|8292.2|8288.2|0
1716502800000|2024-05-23 22:20:00|8292.8|8288.8|8293|8289|8293.2|8289.2|8292.7|8288.7|0
1716503100000|2024-05-23 22:25:00|8292.9|8288.9|8293.6|8289.6|8293.6|8289.6|8292.4|8288.4|0
1716503400000|2024-05-23 22:30:00|8293.5|8289.5|8293.7|8289.7|8294.2|8290.2|8293.5|8289.5|0
1716503700000|2024-05-23 22:35:00|8293.8|8289.8|8293.1|8289.1|8293.9|8289.9|8293.1|8289.1|0
1716504000000|2024-05-23 22:40:00|8292.8|8288.8|8293.2|8289.2|8293.2|8289.2|8292.8|8288.8|0
1716504300000|2024-05-23 22:45:00|8293.1|8289.1|8293.3|8289.3|8293.3|8289.3|8293|8289|0
1716504600000|2024-05-23 22:50:00|8293.2|8289.2|8293.9|8289.9|8294.2|8290.2|8293.1|8289.1|0
1716504900000|2024-05-23 22:55:00|8293.8|8289.8|8293.9|8289.9|8293.9|8289.9|8293.3|8289.3|0
1716505200000|2024-05-23 23:00:00|8294|8290|8294.1|8290.1|8294.1|8290.1|8293.6|8289.6|0
1716505500000|2024-05-23 23:05:00|8294|8290|8294.5|8290.5|8294.5|8290.5|8293.9|8289.9|0
1716505800000|2024-05-23 23:10:00|8294.4|8290.4|8294.4|8290.4|8294.7|8290.7|8294.2|8290.2|0
1716506100000|2024-05-23 23:15:00|8294.5|8290.5|8296|8292|8296.4|8292.4|8294.5|8290.5|0
1716506400000|2024-05-23 23:20:00|8296.1|8292.1|8296.7|8292.7|8297.7|8293.7|8296.1|8292.1|0
1716506700000|2024-05-23 23:25:00|8296.6|8292.6|8297.2|8293.2|8297.2|8293.2|8296.5|8292.5|0
1716507000000|2024-05-23 23:30:00|8297.1|8293.1|8297|8293|8297.2|8293.2|8296.3|8292.3|0
1716507300000|2024-05-23 23:35:00|8296.9|8292.9|8297.4|8293.4|8297.4|8293.4|8296.6|8292.6|0
1716507600000|2024-05-23 23:40:00|8297.3|8293.3|8295.4|8291.4|8297.3|8293.3|8295|8291|0
1716507900000|2024-05-23 23:45:00|8295.3|8291.3|8294.8|8290.8|8295.4|8291.4|8294.2|8290.2|0
1716508200000|2024-05-23 23:50:00|8294.7|8290.7|8297.5|8293.5|8297.8|8293.8|8294.5|8290.5|0
1716508500000|2024-05-23 23:55:00|8297.3|8293.3|8299.6|8295.6|8299.6|8295.6|8295.5|8291.5|0
1716508800000|2024-05-24 00:00:00|8299.5|8295.5|8289.3|8286.3|8299.5|8295.5|8285.3|8282.3|114
1716509100000|2024-05-24 00:05:00|8289.6|8286.6|8285.6|8282.6|8289.8|8286.8|8284.8|8281.8|58
1716509400000|2024-05-24 00:10:00|8285.3|8282.3|8284.3|8281.3|8285.8|8282.8|8282.1|8279.1|32
1716509700000|2024-05-24 00:15:00|8284.1|8281.1|8285.1|8282.1|8288.1|8285.1|8283.1|8280.1|61
1716510000000|2024-05-24 00:20:00|8285.3|8282.3|8287.8|8284.8|8287.8|8284.8|8285.3|8282.3|14
1716510300000|2024-05-24 00:25:00|8287.3|8284.3|8287.3|8284.3|8287.8|8284.8|8284.3|8281.3|40
1716510600000|2024-05-24 00:30:00|8287.1|8284.1|8283.8|8280.8|8287.6|8284.6|8282.8|8279.8|34
1716510900000|2024-05-24 00:35:00|8284.3|8281.3|8285.3|8282.3|8287.8|8284.8|8284.3|8281.3|48
1716511200000|2024-05-24 00:40:00|8285.8|8282.8|8284.8|8281.8|8286.3|8283.3|8283.8|8280.8|27
1716511500000|2024-05-24 00:45:00|8285.3|8282.3|8284.1|8281.1|8285.3|8282.3|8283.6|8280.6|13
1716511800000|2024-05-24 00:50:00|8284.3|8281.3|8285.8|8282.8|8286.1|8283.1|8284.3|8281.3|24
1716512100000|2024-05-24 00:55:00|8285.3|8282.3|8283.1|8280.1|8286.3|8283.3|8283.1|8280.1|15
1716512400000|2024-05-24 01:00:00|8282.8|8279.8|8283.3|8280.3|8284.8|8281.8|8282.8|8279.8|43
1716512700000|2024-05-24 01:05:00|8283.1|8280.1|8283.3|8280.3|8283.6|8280.6|8281.1|8278.1|43
1716513000000|2024-05-24 01:10:00|8283.1|8280.1|8281.1|8278.1|8283.1|8280.1|8280.6|8277.6|42
1716513300000|2024-05-24 01:15:00|8280.8|8277.8|8285.3|8282.3|8285.3|8282.3|8280.6|8277.6|49
1716513600000|2024-05-24 01:20:00|8285.6|8282.6|8285.3|8282.3|8286.1|8283.1|8284.1|8281.1|32
1716513900000|2024-05-24 01:25:00|8285.1|8282.1|8284.1|8281.1|8285.6|8282.6|8283.1|8280.1|18
1716514200000|2024-05-24 01:30:00|8283.8|8280.8|8282.8|8279.8|8285.1|8282.1|8282.3|8279.3|27
1716514500000|2024-05-24 01:35:00|8283.1|8280.1|8284.8|8281.8|8284.8|8281.8|8282.6|8279.6|29
1716514800000|2024-05-24 01:40:00|8286.8|8283.8|8285.3|8282.3|8286.8|8283.8|8285.3|8282.3|42
1716515100000|2024-05-24 01:45:00|8285.6|8282.6|8284.8|8281.8|8285.8|8282.8|8283.8|8280.8|21
1716515400000|2024-05-24 01:50:00|8285.3|8282.3|8285.3|8282.3|8285.6|8282.6|8284.6|8281.6|1
1716515700000|2024-05-24 01:55:00|8285.1|8282.1|8285.6|8282.6|8285.8|8282.8|8284.3|8281.3|27
1716516000000|2024-05-24 02:00:00|8285.8|8282.8|8286.6|8283.6|8287.6|8284.6|8285.6|8282.6|47
1716516300000|2024-05-24 02:05:00|8286.3|8283.3|8285.8|8282.8|8286.8|8283.8|8285.8|8282.8|4
1716516600000|2024-05-24 02:10:00|8285.6|8282.6|8282.3|8279.3|8285.8|8282.8|8282.1|8279.1|2
1716516900000|2024-05-24 02:15:00|8283.1|8280.1|8283.1|8280.1|8283.6|8280.6|8282.3|8279.3|9
1716517200000|2024-05-24 02:20:00|8282.8|8279.8|8284.6|8281.6|8285.3|8282.3|8282.6|8279.6|25
1716517500000|2024-05-24 02:25:00|8284.3|8281.3|8284.8|8281.8|8285.1|8282.1|8283.3|8280.3|10
1716517800000|2024-05-24 02:30:00|8284.6|8281.6|8284.3|8281.3|8284.6|8281.6|8283.1|8280.1|20
1716518100000|2024-05-24 02:35:00|8283.3|8280.3|8284.1|8281.1|8284.3|8281.3|8282.6|8279.6|19
1716518400000|2024-05-24 02:40:00|8283.6|8280.6|8282.8|8279.8|8283.6|8280.6|8281.3|8278.3|20
1716518700000|2024-05-24 02:45:00|8283.1|8280.1|8284.3|8281.3|8285.8|8282.8|8282.3|8279.3|14
1716519000000|2024-05-24 02:50:00|8284.6|8281.6|8285.3|8282.3|8286.3|8283.3|8284.3|8281.3|9
1716519300000|2024-05-24 02:55:00|8285.1|8282.1|8286.1|8283.1|8286.6|8283.6|8284.8|8281.8|17
1716519600000|2024-05-24 03:00:00|8286.3|8283.3|8286.1|8283.1|8287.3|8284.3|8286.1|8283.1|2
1716519900000|2024-05-24 03:05:00|8286.3|8283.3|8285.8|8282.8|8287.1|8284.1|8285.6|8282.6|6
1716520200000|2024-05-24 03:10:00|8285.6|8282.6|8284.8|8281.8|8286.1|8283.1|8284.6|8281.6|10
1716520500000|2024-05-24 03:15:00|8284.6|8281.6|8285.3|8282.3|8286.3|8283.3|8284.6|8281.6|7
1716520800000|2024-05-24 03:20:00|8285.6|8282.6|8285.1|8282.1|8285.6|8282.6|8284.8|8281.8|3
1716521100000|2024-05-24 03:25:00|8285.3|8282.3|8284.8|8281.8|8285.6|8282.6|8284.6|8281.6|0
1716521400000|2024-05-24 03:30:00|8285.1|8282.1|8284.6|8281.6|8285.6|8282.6|8284.3|8281.3|6
1716521700000|2024-05-24 03:35:00|8284.3|8281.3|8284.6|8281.6|8285.3|8282.3|8284.1|8281.1|8
1716522000000|2024-05-24 03:40:00|8284.3|8281.3|8282.8|8279.8|8284.3|8281.3|8282.8|8279.8|8
1716522300000|2024-05-24 03:45:00|8282.6|8279.6|8281.8|8278.8|8282.8|8279.8|8281.3|8278.3|21
1716522600000|2024-05-24 03:50:00|8281.6|8278.6|8281.8|8278.8|8282.8|8279.8|8281.3|8278.3|3
1716522900000|2024-05-24 03:55:00|8282.1|8279.1|8281.8|8278.8|8282.8|8279.8|8281.6|8278.6|12
1716523200000|2024-05-24 04:00:00|8282.1|8279.1|8281.8|8278.8|8282.1|8279.1|8281.6|8278.6|21
1716523500000|2024-05-24 04:05:00|8282.1|8279.1|8282.6|8279.6|8282.6|8279.6|8281.6|8278.6|13
1716523800000|2024-05-24 04:10:00|8282.3|8279.3|8283.1|8280.1|8283.1|8280.1|8282.3|8279.3|21
1716524100000|2024-05-24 04:15:00|8283.3|8280.3|8282.1|8279.1|8283.3|8280.3|8282.1|8279.1|18
1716524400000|2024-05-24 04:20:00|8281.8|8278.8|8277.8|8274.8|8282.1|8279.1|8277.8|8274.8|142
1716524700000|2024-05-24 04:25:00|8278.3|8275.3|8275.8|8272.8|8278.3|8275.3|8275.8|8272.8|73
1716525000000|2024-05-24 04:30:00|8275.6|8272.6|8273.3|8270.3|8275.8|8272.8|8270.3|8267.3|114
1716525300000|2024-05-24 04:35:00|8272.8|8269.8|8273.8|8270.8|8273.8|8270.8|8272.3|8269.3|12
1716525600000|2024-05-24 04:40:00|8274.6|8271.6|8274.3|8271.3|8274.8|8271.8|8274.3|8271.3|19
1716525900000|2024-05-24 04:45:00|8274.8|8271.8|8273.6|8270.6|8274.8|8271.8|8273.6|8270.6|14
1716526200000|2024-05-24 04:50:00|8273.8|8270.8|8269.6|8266.6|8274.6|8271.6|8253.6|8250.6|802
1716526500000|2024-05-24 04:55:00|8270.1|8267.1|8272.8|8269.8|8273.1|8270.1|8270.1|8267.1|45
1716526800000|2024-05-24 05:00:00|8272.3|8269.3|8272.3|8269.3|8272.3|8269.3|8270.6|8267.6|37
1716527100000|2024-05-24 05:05:00|8272.6|8269.6|8270.3|8267.3|8272.6|8269.6|8270.3|8267.3|21
1716527400000|2024-05-24 05:10:00|8270.1|8267.1|8272.6|8269.6|8272.6|8269.6|8270.1|8267.1|40
1716527700000|2024-05-24 05:15:00|8272.8|8269.8|8273.8|8270.8|8274.6|8271.6|8271.6|8268.6|37
1716528000000|2024-05-24 05:20:00|8274.3|8271.3|8274.1|8271.1|8274.3|8271.3|8272.8|8269.8|27
1716528300000|2024-05-24 05:25:00|8273.8|8270.8|8273.3|8270.3|8273.8|8270.8|8271.8|8268.8|40
1716528600000|2024-05-24 05:30:00|8273.1|8270.1|8273.1|8270.1|8274.3|8271.3|8272.6|8269.6|44
1716528900000|2024-05-24 05:35:00|8272.8|8269.8|8273.3|8270.3|8274.3|8271.3|8271.3|8268.3|71
1716529200000|2024-05-24 05:40:00|8273.1|8270.1|8271.8|8268.8|8273.3|8270.3|8271.8|8268.8|26
1716529500000|2024-05-24 05:45:00|8272.6|8269.6|8274.8|8271.8|8274.8|8271.8|8271.8|8268.8|22
1716529800000|2024-05-24 05:50:00|8274.3|8271.3|8276.3|8273.3|8276.3|8273.3|8273.3|8270.3|26
1716530100000|2024-05-24 05:55:00|8275.8|8272.8|8276.3|8273.3|8278.8|8275.8|8275.3|8272.3|45
1716530400000|2024-05-24 06:00:00|8275.8|8273.8|8273.8|8271.8|8289.6|8287.6|8268.8|8266.8|438
1716530700000|2024-05-24 06:05:00|8273.3|8271.3|8276.8|8274.8|8277.1|8275.1|8271.8|8269.8|212
1716531000000|2024-05-24 06:10:00|8277.1|8275.1|8273.8|8271.8|8277.6|8275.6|8272.8|8270.8|155
1716531300000|2024-05-24 06:15:00|8273.6|8271.6|8268.3|8266.3|8274.3|8272.3|8268.3|8266.3|211
1716531600000|2024-05-24 06:20:00|8268.6|8266.6|8263.8|8261.8|8269.6|8267.6|8261.1|8259.1|176
1716531900000|2024-05-24 06:25:00|8263.6|8261.6|8267.3|8265.3|8268.3|8266.3|8263.3|8261.3|94
1716532200000|2024-05-24 06:30:00|8266.8|8264.8|8263.8|8261.8|8269.3|8267.3|8262.8|8260.8|138
1716532500000|2024-05-24 06:35:00|8263.3|8261.3|8263.3|8261.3|8264.1|8262.1|8261.6|8259.6|128
1716532800000|2024-05-24 06:40:00|8262.8|8260.8|8263.8|8261.8|8265.8|8263.8|8262.8|8260.8|78
1716533100000|2024-05-24 06:45:00|8263.6|8261.6|8258.3|8256.3|8264.1|8262.1|8257.8|8255.8|154
1716533400000|2024-05-24 06:50:00|8257.8|8255.8|8251.8|8249.8|8259.3|8257.3|8251.6|8249.6|238
1716533700000|2024-05-24 06:55:00|8252.1|8250.1|8261.8|8259.8|8262.1|8260.1|8249.1|8247.1|723
1716534000000|2024-05-24 07:00:00|8261.3|8260.3|8272.1|8271.1|8281.3|8280.3|8261.3|8260.3|3469
1716534300000|2024-05-24 07:05:00|8273.1|8272.1|8269.3|8268.3|8281.1|8280.1|8268.8|8267.8|1499
1716534600000|2024-05-24 07:10:00|8269.8|8268.8|8267.1|8266.1|8272.3|8271.3|8265.3|8264.3|1148
1716534900000|2024-05-24 07:15:00|8266.8|8265.8|8270.8|8269.8|8271.8|8270.8|8265.6|8264.6|809
1716535200000|2024-05-24 07:20:00|8270.3|8269.3|8277.8|8276.8|8278.8|8277.8|8269.3|8268.3|644
1716535500000|2024-05-24 07:25:00|8277.6|8276.6|8284.1|8283.1|8285.3|8284.3|8277.1|8276.1|488
1716535800000|2024-05-24 07:30:00|8283.8|8282.8|8278.8|8277.8|8284.6|8283.6|8274.8|8273.8|654
1716536100000|2024-05-24 07:35:00|8279.1|8278.1|8282.3|8281.3|8285.6|8284.6|8278.3|8277.3|550
1716536400000|2024-05-24 07:40:00|8282.1|8281.1|8286.3|8285.3|8287.6|8286.6|8282.1|8281.1|385
1716536700000|2024-05-24 07:45:00|8286.6|8285.6|8294.3|8293.3|8295.3|8294.3|8286.6|8285.6|440
1716537000000|2024-05-24 07:50:00|8294.1|8293.1|8293.3|8292.3|8294.3|8293.3|8289.8|8288.8|507
1716537300000|2024-05-24 07:55:00|8293.8|8292.8|8297.3|8296.3|8298.1|8297.1|8293.8|8292.8|304
1716537600000|2024-05-24 08:00:00|8297.1|8296.1|8301.3|8300.3|8302.8|8301.8|8296.1|8295.1|895
1716537900000|2024-05-24 08:05:00|8301.8|8300.8|8307.6|8306.6|8308.3|8307.3|8301.3|8300.3|357
1716538200000|2024-05-24 08:10:00|8307.3|8306.3|8309.8|8308.8|8311.1|8310.1|8307.1|8306.1|432
1716538500000|2024-05-24 08:15:00|8309.6|8308.6|8301.1|8300.1|8311.1|8310.1|8301.1|8300.1|328
1716538800000|2024-05-24 08:20:00|8301.6|8300.6|8303.1|8302.1|8303.1|8302.1|8300.1|8299.1|460
1716539100000|2024-05-24 08:25:00|8302.8|8301.8|8300.8|8299.8|8304.3|8303.3|8300.1|8299.1|286
1716539400000|2024-05-24 08:30:00|8301.1|8300.1|8305.8|8304.8|8308.6|8307.6|8301.1|8300.1|442
1716539700000|2024-05-24 08:35:00|8305.6|8304.6|8307.1|8306.1|8307.3|8306.3|8304.3|8303.3|279
1716540000000|2024-05-24 08:40:00|8307.3|8306.3|8305.8|8304.8|8307.6|8306.6|8305.1|8304.1|160
1716540300000|2024-05-24 08:45:00|8305.6|8304.6|8309.8|8308.8|8310.1|8309.1|8304.3|8303.3|245
1716540600000|2024-05-24 08:50:00|8309.6|8308.6|8311.6|8310.6|8311.6|8310.6|8308.6|8307.6|232
1716540900000|2024-05-24 08:55:00|8311.8|8310.8|8309.8|8308.8|8311.8|8310.8|8308.8|8307.8|159
1716541200000|2024-05-24 09:00:00|8310.1|8309.1|8304.3|8303.3|8310.3|8309.3|8304.1|8303.1|354
1716541500000|2024-05-24 09:05:00|8304.6|8303.6|8307.1|8306.1|8308.6|8307.6|8304.1|8303.1|459
1716541800000|2024-05-24 09:10:00|8306.8|8305.8|8308.6|8307.6|8309.8|8308.8|8306.1|8305.1|196
1716542100000|2024-05-24 09:15:00|8308.3|8307.3|8308.6|8307.6|8309.1|8308.1|8307.1|8306.1|330
1716542400000|2024-05-24 09:20:00|8309.1|8308.1|8307.1|8306.1|8309.8|8308.8|8304.8|8303.8|510
1716542700000|2024-05-24 09:25:00|8307.6|8306.6|8305.3|8304.3|8308.1|8307.1|8304.1|8303.1|238
1716543000000|2024-05-24 09:30:00|8305.6|8304.6|8303.1|8302.1|8306.6|8305.6|8302.6|8301.6|307
1716543300000|2024-05-24 09:35:00|8302.8|8301.8|8300.3|8299.3|8303.1|8302.1|8300.1|8299.1|224
1716543600000|2024-05-24 09:40:00|8300.1|8299.1|8309.1|8308.1|8309.6|8308.6|8299.6|8298.6|442
1716543900000|2024-05-24 09:45:00|8308.6|8307.6|8310.3|8309.3|8311.1|8310.1|8308.1|8307.1|248
1716544200000|2024-05-24 09:50:00|8310.6|8309.6|8311.6|8310.6|8312.6|8311.6|8310.6|8309.6|249
1716544500000|2024-05-24 09:55:00|8311.1|8310.1|8309.8|8308.8|8311.6|8310.6|8308.8|8307.8|281
1716544800000|2024-05-24 10:00:00|8310.1|8309.1|8309.6|8308.6|8310.1|8309.1|8307.6|8306.6|168
1716545100000|2024-05-24 10:05:00|8309.1|8308.1|8311.8|8310.8|8312.1|8311.1|8308.6|8307.6|280
1716545400000|2024-05-24 10:10:00|8312.1|8311.1|8311.6|8310.6|8312.6|8311.6|8310.6|8309.6|145
1716545700000|2024-05-24 10:15:00|8311.3|8310.3|8306.3|8305.3|8311.6|8310.6|8305.8|8304.8|339
1716546000000|2024-05-24 10:20:00|8306.6|8305.6|8305.3|8304.3|8308.8|8307.8|8305.3|8304.3|214
1716546300000|2024-05-24 10:25:00|8305.6|8304.6|8306.1|8305.1|8307.6|8306.6|8305.1|8304.1|158
1716546600000|2024-05-24 10:30:00|8306.3|8305.3|8307.8|8306.8|8308.1|8307.1|8305.6|8304.6|176
1716546900000|2024-05-24 10:35:00|8308.1|8307.1|8304.6|8303.6|8308.1|8307.1|8304.1|8303.1|222
1716547200000|2024-05-24 10:40:00|8304.8|8303.8|8305.8|8304.8|8308.1|8307.1|8304.6|8303.6|208
1716547500000|2024-05-24 10:45:00|8306.1|8305.1|8308.1|8307.1|8308.1|8307.1|8305.6|8304.6|251
1716547800000|2024-05-24 10:50:00|8308.3|8307.3|8308.6|8307.6|8310.3|8309.3|8307.6|8306.6|240
1716548100000|2024-05-24 10:55:00|8308.8|8307.8|8306.1|8305.1|8309.1|8308.1|8306.1|8305.1|212
1716548400000|2024-05-24 11:00:00|8306.6|8305.6|8308.1|8307.1|8309.1|8308.1|8306.3|8305.3|333
1716548700000|2024-05-24 11:05:00|8307.8|8306.8|8308.1|8307.1|8308.6|8307.6|8306.3|8305.3|275
1716549000000|2024-05-24 11:10:00|8307.8|8306.8|8306.6|8305.6|8308.1|8307.1|8305.6|8304.6|227
1716549300000|2024-05-24 11:15:00|8306.8|8305.8|8307.1|8306.1|8309.1|8308.1|8306.8|8305.8|399
1716549600000|2024-05-24 11:20:00|8307.3|8306.3|8308.1|8307.1|8310.1|8309.1|8307.3|8306.3|250
1716549900000|2024-05-24 11:25:00|8308.3|8307.3|8310.6|8309.6|8312.1|8311.1|8308.3|8307.3|251
1716550200000|2024-05-24 11:30:00|8310.3|8309.3|8307.1|8306.1|8310.6|8309.6|8306.6|8305.6|351
1716550500000|2024-05-24 11:35:00|8306.8|8305.8|8305.3|8304.3|8306.8|8305.8|8303.1|8302.1|196
1716550800000|2024-05-24 11:40:00|8305.6|8304.6|8304.1|8303.1|8306.8|8305.8|8302.6|8301.6|191
1716551100000|2024-05-24 11:45:00|8303.6|8302.6|8310.1|8309.1|8310.6|8309.6|8303.1|8302.1|229
1716551400000|2024-05-24 11:50:00|8309.6|8308.6|8309.8|8308.8|8311.8|8310.8|8309.6|8308.6|214
1716551700000|2024-05-24 11:55:00|8310.3|8309.3|8309.5|8308.5|8310.3|8309.3|8306.8|8305.8|369
1716552000000|2024-05-24 12:00:00|8309.3|8308.3|8307.8|8306.8|8311.3|8310.3|8306.8|8305.8|203
1716552300000|2024-05-24 12:05:00|8307.5|8306.5|8306.8|8305.8|8308.8|8307.8|8306.5|8305.5|562
1716552600000|2024-05-24 12:10:00|8307|8306|8308|8307|8309|8308|8306.8|8305.8|248
1716552900000|2024-05-24 12:15:00|8308.3|8307.3|8309|8308|8310.8|8309.8|8308|8307|193
1716553200000|2024-05-24 12:20:00|8309.3|8308.3|8308.8|8307.8|8310.8|8309.8|8308|8307|166
1716553500000|2024-05-24 12:25:00|8309|8308|8305.8|8304.8|8310.3|8309.3|8305.8|8304.8|167
1716553800000|2024-05-24 12:30:00|8305.5|8304.5|8312.5|8311.5|8312.8|8311.8|8305|8304|257
1716554100000|2024-05-24 12:35:00|8312.3|8311.3|8313|8312|8315.8|8314.8|8312.3|8311.3|203
1716554400000|2024-05-24 12:40:00|8313.3|8312.3|8307.8|8306.8|8313.3|8312.3|8306.8|8305.8|186
1716554700000|2024-05-24 12:45:00|8307.3|8306.3|8311|8310|8311|8310|8304.8|8303.8|268
1716555000000|2024-05-24 12:50:00|8310.8|8309.8|8304.8|8303.8|8311.8|8310.8|8304.3|8303.3|215
1716555300000|2024-05-24 12:55:00|8305|8304|8306.5|8305.5|8307.8|8306.8|8304.8|8303.8|254
1716555600000|2024-05-24 13:00:00|8306.3|8305.3|8312|8311|8312.3|8311.3|8306.3|8305.3|312
1716555900000|2024-05-24 13:05:00|8312.3|8311.3|8312.5|8311.5|8314.3|8313.3|8311|8310|274
1716556200000|2024-05-24 13:10:00|8312.3|8311.3|8313.5|8312.5|8315.3|8314.3|8312.3|8311.3|202
1716556500000|2024-05-24 13:15:00|8313.3|8312.3|8313.3|8312.3|8314.3|8313.3|8311.8|8310.8|264
1716556800000|2024-05-24 13:20:00|8313.8|8312.8|8306.8|8305.8|8314|8313|8306.3|8305.3|375
1716557100000|2024-05-24 13:25:00|8307|8306|8309.8|8308.8|8310.3|8309.3|8304.8|8303.8|331
1716557400000|2024-05-24 13:30:00|8309.5|8308.5|8310|8309|8312|8311|8308|8307|604
1716557700000|2024-05-24 13:35:00|8310.5|8309.5|8314.8|8313.8|8319|8318|8309.8|8308.8|567
1716558000000|2024-05-24 13:40:00|8315.3|8314.3|8315.8|8314.8|8315.8|8314.8|8311.8|8310.8|584
1716558300000|2024-05-24 13:45:00|8315.5|8314.5|8316.8|8315.8|8316.8|8315.8|8313.8|8312.8|402
1716558600000|2024-05-24 13:50:00|8317|8316|8315.3|8314.3|8318.8|8317.8|8314.8|8313.8|637
1716558900000|2024-05-24 13:55:00|8315.8|8314.8|8316.5|8315.5|8319.3|8318.3|8315.5|8314.5|510
1716559200000|2024-05-24 14:00:00|8316.8|8315.8|8325.5|8324.5|8328|8327|8316.8|8315.8|696
1716559500000|2024-05-24 14:05:00|8325.8|8324.8|8322.3|8321.3|8326.5|8325.5|8321.8|8320.8|846
1716559800000|2024-05-24 14:10:00|8322.1|8321.1|8321.1|8320.1|8325.6|8324.6|8319.8|8318.8|1050
1716560100000|2024-05-24 14:15:00|8320.8|8319.8|8319.3|8318.3|8324.8|8323.8|8319.1|8318.1|1008
1716560400000|2024-05-24 14:20:00|8319.6|8318.6|8329.6|8328.6|8330.1|8329.1|8319.6|8318.6|480
1716560700000|2024-05-24 14:25:00|8329.3|8328.3|8326.1|8325.1|8330.6|8329.6|8325.1|8324.1|509
1716561000000|2024-05-24 14:30:00|8326.3|8325.3|8328.1|8327.1|8329.1|8328.1|8325.1|8324.1|492
1716561300000|2024-05-24 14:35:00|8327.3|8326.3|8325.3|8324.3|8327.6|8326.6|8323.8|8322.8|341
1716561600000|2024-05-24 14:40:00|8325.1|8324.1|8319.6|8318.6|8325.6|8324.6|8319.1|8318.1|453
1716561900000|2024-05-24 14:45:00|8319.3|8318.3|8324.1|8323.1|8325.3|8324.3|8318.3|8317.3|468
1716562200000|2024-05-24 14:50:00|8323.6|8322.6|8325.1|8324.1|8326.6|8325.6|8323.1|8322.1|367
1716562500000|2024-05-24 14:55:00|8324.6|8323.6|8321.6|8320.6|8326.1|8325.1|8321.1|8320.1|697
1716562800000|2024-05-24 15:00:00|8321.3|8320.3|8329.1|8328.1|8331.1|8330.1|8320.6|8319.6|731
1716563100000|2024-05-24 15:05:00|8328.8|8327.8|8329.3|8328.3|8331.3|8330.3|8327.1|8326.1|587
1716563400000|2024-05-24 15:10:00|8329.1|8328.1|8329.1|8328.1|8330.1|8329.1|8326.8|8325.8|639
1716563700000|2024-05-24 15:15:00|8329.6|8328.6|8323.6|8322.6|8330.3|8329.3|8322.8|8321.8|814
1716564000000|2024-05-24 15:20:00|8323.3|8322.3|8324.6|8323.6|8325.3|8324.3|8322.8|8321.8|748
1716564300000|2024-05-24 15:25:00|8324.3|8323.3|8321.1|8319.1|8324.6|8323.6|8320.1|8319.1|2578
1716564600000|2024-05-24 15:30:00|8320.6|8318.6|8317.6|8315.6|8321.8|8319.8|8314.6|8312.6|4544
1716564900000|2024-05-24 15:35:00|8318.1|8316.1|8311.3|8309.3|8318.6|8316.6|8310.6|8308.6|1424
1716565200000|2024-05-24 15:40:00|8311.6|8309.6|8312.6|8310.6|8313.6|8311.6|8311.1|8309.1|421
1716565500000|2024-05-24 15:45:00|8312.1|8310.1|8311.1|8309.1|8312.6|8310.6|8309.6|8307.6|403
1716565800000|2024-05-24 15:50:00|8311.6|8309.6|8314.1|8312.1|8314.1|8312.1|8309.6|8307.6|248
1716566100000|2024-05-24 15:55:00|8314.3|8312.3|8317.3|8315.3|8317.8|8315.8|8313.1|8311.1|381
1716566400000|2024-05-24 16:00:00|8317.1|8315.1|8320.8|8318.8|8321.1|8319.1|8316.6|8314.6|235
1716566700000|2024-05-24 16:05:00|8321.1|8319.1|8323.3|8321.3|8324.1|8322.1|8320.6|8318.6|319
1716567000000|2024-05-24 16:10:00|8323.6|8321.6|8325.6|8323.6|8326.3|8324.3|8323.6|8321.6|263
1716567300000|2024-05-24 16:15:00|8325.8|8323.8|8328.6|8326.6|8328.6|8326.6|8325.6|8323.6|215
1716567600000|2024-05-24 16:20:00|8328.1|8326.1|8327.6|8325.6|8328.6|8326.6|8326.6|8324.6|105
1716567900000|2024-05-24 16:25:00|8327.1|8325.1|8327.1|8325.1|8328.6|8326.6|8325.6|8323.6|135
1716568200000|2024-05-24 16:30:00|8326.6|8324.6|8326.1|8324.1|8327.1|8325.1|8325.3|8323.3|155
1716568500000|2024-05-24 16:35:00|8326.3|8324.3|8325.1|8323.1|8326.6|8324.6|8324.6|8322.6|75
1716568800000|2024-05-24 16:40:00|8325.3|8323.3|8326.6|8324.6|8326.6|8324.6|8324.3|8322.3|122
1716569100000|2024-05-24 16:45:00|8326.3|8324.3|8327.8|8325.8|8327.8|8325.8|8325.8|8323.8|103
1716569400000|2024-05-24 16:50:00|8327.6|8325.6|8329.6|8327.6|8329.8|8327.8|8327.1|8325.1|88
1716569700000|2024-05-24 16:55:00|8329.3|8327.3|8327.8|8325.8|8329.6|8327.6|8327.6|8325.6|74
1716570000000|2024-05-24 17:00:00|8327.6|8325.6|8326.1|8324.1|8329.3|8327.3|8326.1|8324.1|116
1716570300000|2024-05-24 17:05:00|8325.8|8323.8|8324.1|8322.1|8326.1|8324.1|8323.8|8321.8|91
1716570600000|2024-05-24 17:10:00|8324.3|8322.3|8325.1|8323.1|8325.3|8323.3|8323.3|8321.3|89
1716570900000|2024-05-24 17:15:00|8325.3|8323.3|8324.3|8322.3|8325.8|8323.8|8323.1|8321.1|73
1716571200000|2024-05-24 17:20:00|8324.6|8322.6|8326.6|8324.6|8326.6|8324.6|8324.1|8322.1|22
1716571500000|2024-05-24 17:25:00|8327.1|8325.1|8323.6|8321.6|8327.1|8325.1|8323.1|8321.1|75
1716571800000|2024-05-24 17:30:00|8323.3|8321.3|8321.1|8319.1|8323.6|8321.6|8320.6|8318.6|125
1716572100000|2024-05-24 17:35:00|8321.3|8319.3|8323.1|8321.1|8323.1|8321.1|8320.8|8318.8|81
1716572400000|2024-05-24 17:40:00|8322.6|8320.6|8322.8|8320.8|8322.8|8320.8|8321.1|8319.1|28
1716572700000|2024-05-24 17:45:00|8322.6|8320.6|8323.6|8321.6|8323.6|8321.6|8321.8|8319.8|60
1716573000000|2024-05-24 17:50:00|8323.3|8321.3|8324.1|8322.1|8324.6|8322.6|8323.1|8321.1|48
1716573300000|2024-05-24 17:55:00|8324.3|8322.3|8323.3|8321.3|8324.3|8322.3|8323.1|8321.1|65
1716573600000|2024-05-24 18:00:00|8323.1|8321.1|8326.8|8324.8|8327.1|8325.1|8322.8|8320.8|78
1716573900000|2024-05-24 18:05:00|8327.1|8325.1|8326.8|8324.8|8327.1|8325.1|8325.6|8323.6|49
1716574200000|2024-05-24 18:10:00|8326.6|8324.6|8324.8|8322.8|8326.6|8324.6|8324.1|8322.1|68
1716574500000|2024-05-24 18:15:00|8325.1|8323.1|8324.6|8322.6|8326.8|8324.8|8324.6|8322.6|96
1716574800000|2024-05-24 18:20:00|8324.8|8322.8|8320.3|8318.3|8324.8|8322.8|8320.3|8318.3|54
1716575100000|2024-05-24 18:25:00|8320.1|8318.1|8320.6|8318.6|8321.6|8319.6|8320.1|8318.1|40
1716575400000|2024-05-24 18:30:00|8320.1|8318.1|8320.3|8318.3|8321.6|8319.6|8319.8|8317.8|43
1716575700000|2024-05-24 18:35:00|8320.6|8318.6|8322.6|8320.6|8322.6|8320.6|8319.8|8317.8|68
1716576000000|2024-05-24 18:40:00|8322.3|8320.3|8322.3|8320.3|8322.6|8320.6|8321.3|8319.3|31
1716576300000|2024-05-24 18:45:00|8322.1|8320.1|8322.6|8320.6|8323.6|8321.6|8322.1|8320.1|31
1716576600000|2024-05-24 18:50:00|8322.3|8320.3|8321.1|8319.1|8323.1|8321.1|8320.6|8318.6|29
1716576900000|2024-05-24 18:55:00|8321.3|8319.3|8319.1|8317.1|8321.6|8319.6|8319.1|8317.1|38
1716577200000|2024-05-24 19:00:00|8319.3|8317.3|8315.1|8313.1|8319.6|8317.6|8313.6|8311.6|167
1716577500000|2024-05-24 19:05:00|8315.3|8313.3|8316.6|8314.6|8317.1|8315.1|8315.1|8313.1|82
1716577800000|2024-05-24 19:10:00|8317.1|8315.1|8317.1|8315.1|8318.6|8316.6|8316.6|8314.6|65
1716578100000|2024-05-24 19:15:00|8316.8|8314.8|8318.8|8316.8|8319.6|8317.6|8316.8|8314.8|91
1716578400000|2024-05-24 19:20:00|8318.6|8316.6|8317.1|8315.1|8318.8|8316.8|8316.6|8314.6|42
1716578700000|2024-05-24 19:25:00|8317.6|8315.6|8316.1|8314.1|8317.6|8315.6|8315.3|8313.3|63
1716579000000|2024-05-24 19:30:00|8315.6|8313.6|8318.3|8316.3|8318.3|8316.3|8315.3|8313.3|76
1716579300000|2024-05-24 19:35:00|8318.1|8316.1|8319.8|8317.8|8320.3|8318.3|8318.1|8316.1|105
1716579600000|2024-05-24 19:40:00|8319.6|8317.6|8318.1|8316.1|8320.1|8318.1|8317.6|8315.6|69
1716579900000|2024-05-24 19:45:00|8317.6|8315.6|8316.6|8314.6|8319.6|8317.6|8316.6|8314.6|160
1716580200000|2024-05-24 19:50:00|8317.1|8315.1|8317.6|8315.6|8319.1|8317.1|8317.1|8315.1|253
1716580500000|2024-05-24 19:55:00|8317.3|8315.3|8319.3|8315.3|8319.3|8316.3|8315.6|8313.6|339
1716580800000|2024-05-24 20:00:00|8319.4|8315.4|8317.3|8313.3|8321.4|8317.4|8317.3|8313.3|0
1716581100000|2024-05-24 20:05:00|8317.4|8313.4|8318.5|8314.5|8319.4|8315.4|8317.3|8313.3|0
1716581400000|2024-05-24 20:10:00|8318.4|8314.4|8317.9|8313.9|8318.8|8314.8|8317.9|8313.9|0
1716581700000|2024-05-24 20:15:00|8318|8314|8318.2|8314.2|8318.8|8314.8|8317.9|8313.9|0
1716582000000|2024-05-24 20:20:00|8318.4|8314.4|8316.7|8312.7|8318.5|8314.5|8315.9|8311.9|0
1716582300000|2024-05-24 20:25:00|8316.6|8312.6|8316.1|8312.1|8316.6|8312.6|8316.1|8312.1|0
1716582600000|2024-05-24 20:30:00|8316|8312|8317.6|8313.6|8317.9|8313.9|8315.8|8311.8|0
1716582900000|2024-05-24 20:35:00|8317.7|8313.7|8318.1|8314.1|8319.1|8315.1|8317.7|8313.7|0
1716583200000|2024-05-24 20:40:00|8318.2|8314.2|8318.2|8314.2|8319|8315|8317.5|8313.5|0
1716583500000|2024-05-24 20:45:00|8318.1|8314.1|8318.2|8314.2|8318.4|8314.4|8318.1|8314.1|0
1716583800000|2024-05-24 20:50:00|8318.1|8314.1|8318.2|8314.2|8318.5|8314.5|8317.9|8313.9|0
1716584100000|2024-05-24 20:55:00|8318.3|8314.3|8317.8|8313.8|8318.5|8314.5|8317.3|8313.3|0
1716760800000|2024-05-26 22:00:00|8322.5|8318.5|8322|8318|8322.9|8318.9|8321.8|8317.8|0
1716761100000|2024-05-26 22:05:00|8321.9|8317.9|8321.7|8317.7|8322.9|8318.9|8321.7|8317.7|0
1716761400000|2024-05-26 22:10:00|8321.8|8317.8|8322.6|8318.6|8323|8319|8321.8|8317.8|0
1716761700000|2024-05-26 22:15:00|8322.5|8318.5|8322.4|8318.4|8323|8319|8322.1|8318.1|0
1716762000000|2024-05-26 22:20:00|8322.5|8318.5|8321.8|8317.8|8322.6|8318.6|8321.8|8317.8|0
1716762300000|2024-05-26 22:25:00|8321.9|8317.9|8321.9|8317.9|8322.1|8318.1|8321.5|8317.5|0
1716762600000|2024-05-26 22:30:00|8321.8|8317.8|8320.9|8316.9|8321.9|8317.9|8320.9|8316.9|0
1716762900000|2024-05-26 22:35:00|8321|8317|8320.3|8316.3|8321.2|8317.2|8320|8316|0
1716763200000|2024-05-26 22:40:00|8320.4|8316.4|8319.8|8315.8|8320.4|8316.4|8319.5|8315.5|0
1716763500000|2024-05-26 22:45:00|8319.7|8315.7|8319.5|8315.5|8319.8|8315.8|8319.2|8315.2|0
1716763800000|2024-05-26 22:50:00|8319.6|8315.6|8319.2|8315.2|8319.8|8315.8|8319.2|8315.2|0
1716764100000|2024-05-26 22:55:00|8319.3|8315.3|8320.1|8316.1|8320.1|8316.1|8319.3|8315.3|0
1716764400000|2024-05-26 23:00:00|8320|8316|8317.6|8313.6|8320|8316|8317.5|8313.5|0
1716764700000|2024-05-26 23:05:00|8317.5|8313.5|8317.5|8313.5|8318|8314|8317.1|8313.1|0
1716765000000|2024-05-26 23:10:00|8317.4|8313.4|8317.8|8313.8|8317.8|8313.8|8317.1|8313.1|0
1716765300000|2024-05-26 23:15:00|8317.7|8313.7|8317.8|8313.8|8318.4|8314.4|8317.5|8313.5|0
1716765600000|2024-05-26 23:20:00|8317.7|8313.7|8317.2|8313.2|8317.8|8313.8|8316.6|8312.6|0
1716765900000|2024-05-26 23:25:00|8317.1|8313.1|8315.7|8311.7|8317.1|8313.1|8315.7|8311.7|0
1716766200000|2024-05-26 23:30:00|8315.5|8311.5|8315.4|8311.4|8316.2|8312.2|8315.1|8311.1|0
1716766500000|2024-05-26 23:35:00|8315.3|8311.3|8314.3|8310.3|8315.4|8311.4|8313.5|8309.5|0
1716766800000|2024-05-26 23:40:00|8314.2|8310.2|8313.3|8309.3|8314.3|8310.3|8313.3|8309.3|0
1716767100000|2024-05-26 23:45:00|8313.2|8309.2|8313.8|8309.8|8313.8|8309.8|8312.6|8308.6|0
1716767400000|2024-05-26 23:50:00|8313.9|8309.9|8314.4|8310.4|8314.7|8310.7|8313.2|8309.2|0
1716767700000|2024-05-26 23:55:00|8314.3|8310.3|8313.6|8309.6|8314.4|8310.4|8313.6|8309.6|0
1716768000000|2024-05-27 00:00:00|8313.7|8309.7|8313.8|8309.8|8314.7|8310.7|8312.6|8308.6|0
1716768300000|2024-05-27 00:05:00|8314|8310|8314.7|8310.7|8315|8311|8313.8|8309.8|0
1716768600000|2024-05-27 00:10:00|8314.8|8310.8|8315|8311|8315.3|8311.3|8313.8|8309.8|0
1716768900000|2024-05-27 00:15:00|8315.1|8311.1|8311.6|8307.6|8315.3|8311.3|8311.4|8307.4|0
1716769200000|2024-05-27 00:20:00|8311.5|8307.5|8309.6|8305.6|8311.6|8307.6|8309.5|8305.5|0
1716769500000|2024-05-27 00:25:00|8309.5|8305.5|8310.8|8306.8|8311|8307|8309.3|8305.3|0
1716769800000|2024-05-27 00:30:00|8310.7|8306.7|8311.2|8307.2|8311.3|8307.3|8310.2|8306.2|0
1716770100000|2024-05-27 00:35:00|8310.4|8306.4|8310.4|8306.4|8311.3|8307.3|8310.3|8306.3|0
1716770400000|2024-05-27 00:40:00|8310.5|8306.5|8310.5|8306.5|8311.3|8307.3|8310.3|8306.3|0
1716770700000|2024-05-27 00:45:00|8310.4|8306.4|8310.5|8306.5|8310.5|8306.5|8310.3|8306.3|0
1716771000000|2024-05-27 00:50:00|8310.4|8306.4|8310.4|8306.4|8310.5|8306.5|8310.2|8306.2|0
1716771300000|2024-05-27 00:55:00|8310.5|8306.5|8310.6|8306.6|8310.7|8306.7|8310.4|8306.4|0
1716771600000|2024-05-27 01:00:00|8310.7|8306.7|8311.4|8307.4|8312.7|8308.7|8310.6|8306.6|0
1716771900000|2024-05-27 01:05:00|8311.5|8307.5|8312.4|8308.4|8312.5|8308.5|8311.3|8307.3|0
1716772200000|2024-05-27 01:10:00|8312.3|8308.3|8312.1|8308.1|8312.3|8308.3|8311|8307|0
1716772500000|2024-05-27 01:15:00|8311.3|8307.3|8310.8|8306.8|8312.1|8308.1|8309.9|8305.9|0
1716772800000|2024-05-27 01:20:00|8310.4|8306.4|8310.7|8306.7|8310.9|8306.9|8309.8|8305.8|0
1716773100000|2024-05-27 01:25:00|8310.6|8306.6|8311.9|8307.9|8311.9|8307.9|8310.6|8306.6|0
1716773400000|2024-05-27 01:30:00|8312|8308|8312.9|8308.9|8313.9|8309.9|8312|8308|0
1716773700000|2024-05-27 01:35:00|8312.8|8308.8|8313.6|8309.6|8313.9|8309.9|8311.9|8307.9|0
1716774000000|2024-05-27 01:40:00|8313.8|8309.8|8315.1|8311.1|8315.1|8311.1|8313.3|8309.3|0
1716774300000|2024-05-27 01:45:00|8315|8311|8315.4|8311.4|8316.2|8312.2|8315|8311|0
1716774600000|2024-05-27 01:50:00|8315.5|8311.5|8315.5|8311.5|8316.2|8312.2|8315.3|8311.3|0
1716774900000|2024-05-27 01:55:00|8315.4|8311.4|8315.4|8311.4|8315.5|8311.5|8315.3|8311.3|0
1716775200000|2024-05-27 02:00:00|8315.3|8311.3|8315.1|8311.1|8315.4|8311.4|8315.1|8311.1|0
1716775500000|2024-05-27 02:05:00|8315.2|8311.2|8314|8310|8315.3|8311.3|8313.9|8309.9|0
1716775800000|2024-05-27 02:10:00|8313.9|8309.9|8313.8|8309.8|8314|8310|8313.8|8309.8|0
1716776100000|2024-05-27 02:15:00|8313.9|8309.9|8314|8310|8314|8310|8313.8|8309.8|0
1716776400000|2024-05-27 02:20:00|8314.1|8310.1|8313.6|8309.6|8314.1|8310.1|8313.5|8309.5|0
1716776700000|2024-05-27 02:25:00|8313.7|8309.7|8312.6|8308.6|8313.7|8309.7|8312.6|8308.6|0
1716777000000|2024-05-27 02:30:00|8312.7|8308.7|8310.8|8306.8|8312.7|8308.7|8309.1|8305.1|0
1716777300000|2024-05-27 02:35:00|8310.9|8306.9|8312.1|8308.1|8312.1|8308.1|8310.8|8306.8|0
1716777600000|2024-05-27 02:40:00|8312.2|8308.2|8312|8308|8313.1|8309.1|8312|8308|0
1716777900000|2024-05-27 02:45:00|8312.1|8308.1|8311.2|8307.2|8312.1|8308.1|8311.2|8307.2|0
1716778200000|2024-05-27 02:50:00|8311.3|8307.3|8312.7|8308.7|8312.7|8308.7|8311.3|8307.3|0
1716778500000|2024-05-27 02:55:00|8312.6|8308.6|8312.7|8308.7|8312.7|8308.7|8312.6|8308.6|0
1716778800000|2024-05-27 03:00:00|8312.8|8308.8|8313|8309|8313|8309|8312.8|8308.8|0
1716779100000|2024-05-27 03:05:00|8313.8|8309.8|8313.2|8309.2|8313.9|8309.9|8313|8309|0
1716779400000|2024-05-27 03:10:00|8313.1|8309.1|8313.2|8309.2|8313.2|8309.2|8313.1|8309.1|0
1716779700000|2024-05-27 03:15:00|8313.1|8309.1|8313.1|8309.1|8313.2|8309.2|8313|8309|0
1716780000000|2024-05-27 03:20:00|8313|8309|8313.4|8309.4|8313.4|8309.4|8313|8309|0
1716780300000|2024-05-27 03:25:00|8313.3|8309.3|8313.2|8309.2|8313.4|8309.4|8313.2|8309.2|0
1716780600000|2024-05-27 03:30:00|8313.4|8309.4|8313.2|8309.2|8313.4|8309.4|8313.2|8309.2|0
1716780900000|2024-05-27 03:35:00|8313.3|8309.3|8313.2|8309.2|8313.3|8309.3|8313.1|8309.1|0
1716781200000|2024-05-27 03:40:00|8313.3|8309.3|8313.1|8309.1|8313.3|8309.3|8313.1|8309.1|0
1716781500000|2024-05-27 03:45:00|8313.2|8309.2|8313.2|8309.2|8313.3|8309.3|8313.1|8309.1|0
1716781800000|2024-05-27 03:50:00|8313.1|8309.1|8313.2|8309.2|8313.2|8309.2|8313.1|8309.1|0
1716782100000|2024-05-27 03:55:00|8313.1|8309.1|8313|8309|8313.2|8309.2|8313|8309|0
1716782400000|2024-05-27 04:00:00|8312.9|8308.9|8312.3|8308.3|8313|8309|8312.2|8308.2|0
1716782700000|2024-05-27 04:05:00|8312.2|8308.2|8312.2|8308.2|8312.2|8308.2|8312.2|8308.2|0
1716783000000|2024-05-27 04:10:00|8312.3|8308.3|8312.5|8308.5|8312.5|8308.5|8312.3|8308.3|0
1716783300000|2024-05-27 04:15:00|8312.4|8308.4|8313.6|8309.6|8313.6|8309.6|8312.3|8308.3|0
1716783600000|2024-05-27 04:20:00|8314.4|8310.4|8313.6|8309.6|8314.5|8310.5|8313.5|8309.5|0
1716783900000|2024-05-27 04:25:00|8313.5|8309.5|8313.7|8309.7|8313.7|8309.7|8313.5|8309.5|0
1716784200000|2024-05-27 04:30:00|8313.8|8309.8|8313.7|8309.7|8313.8|8309.8|8313.7|8309.7|0
1716784500000|2024-05-27 04:35:00|8313.6|8309.6|8313.7|8309.7|8313.7|8309.7|8313.6|8309.6|0
1716784800000|2024-05-27 04:40:00|8313.6|8309.6|8313.6|8309.6|8313.6|8309.6|8312.8|8308.8|0
1716785100000|2024-05-27 04:45:00|8313.7|8309.7|8312.7|8308.7|8313.7|8309.7|8312.7|8308.7|0
1716785400000|2024-05-27 04:50:00|8312.8|8308.8|8313.7|8309.7|8313.7|8309.7|8312.7|8308.7|0
1716785700000|2024-05-27 04:55:00|8313.8|8309.8|8314.7|8310.7|8314.7|8310.7|8313.8|8309.8|0
1716786000000|2024-05-27 05:00:00|8314.8|8310.8|8315.4|8311.4|8315.4|8311.4|8314.5|8310.5|0
1716786300000|2024-05-27 05:05:00|8315.3|8311.3|8316.3|8312.3|8316.3|8312.3|8315.3|8311.3|0
1716786600000|2024-05-27 05:10:00|8315.5|8311.5|8316.6|8312.6|8316.8|8312.8|8315.5|8311.5|0
1716786900000|2024-05-27 05:15:00|8316.7|8312.7|8315.5|8311.5|8316.7|8312.7|8315.4|8311.4|0
1716787200000|2024-05-27 05:20:00|8315.7|8311.7|8315.5|8311.5|8315.7|8311.7|8314.5|8310.5|0
1716787500000|2024-05-27 05:25:00|8315.7|8311.7|8315.5|8311.5|8315.8|8311.8|8315.4|8311.4|0
1716787800000|2024-05-27 05:30:00|8315.7|8311.7|8315.6|8311.6|8315.7|8311.7|8315.5|8311.5|0
1716788100000|2024-05-27 05:35:00|8315.5|8311.5|8317.1|8313.1|8317.1|8313.1|8315.5|8311.5|0
1716788400000|2024-05-27 05:40:00|8317.2|8313.2|8318.2|8314.2|8318.3|8314.3|8317.2|8313.2|0
1716788700000|2024-05-27 05:45:00|8317.4|8313.4|8317.3|8313.3|8319.2|8315.2|8316.9|8312.9|0
1716789000000|2024-05-27 05:50:00|8317.2|8313.2|8317.3|8313.3|8318.4|8314.4|8316.3|8312.3|0
1716789300000|2024-05-27 05:55:00|8317.2|8313.2|8318.1|8314.1|8318.4|8314.4|8317.2|8313.2|0
1716789600000|2024-05-27 06:00:00|8318.8|8314.8|8317|8313|8319|8315|8315.3|8311.3|0
1716789900000|2024-05-27 06:05:00|8316.9|8312.9|8318.6|8314.6|8318.6|8314.6|8316|8312|0
1716790200000|2024-05-27 06:10:00|8318.5|8314.5|8318.1|8314.1|8319.8|8315.8|8318|8314|0
1716790500000|2024-05-27 06:15:00|8318|8314|8318.4|8314.4|8319.4|8315.4|8318|8314|0
1716790800000|2024-05-27 06:20:00|8318.3|8314.3|8318.6|8314.6|8319.4|8315.4|8318.3|8314.3|0
1716791100000|2024-05-27 06:25:00|8318.5|8314.5|8320.6|8316.6|8320.6|8316.6|8317.7|8313.7|0
1716791400000|2024-05-27 06:30:00|8320.5|8316.5|8321.4|8317.4|8321.5|8317.5|8320.2|8316.2|0
1716791700000|2024-05-27 06:35:00|8321.3|8317.3|8322.4|8318.4|8322.4|8318.4|8320.4|8316.4|0
1716792000000|2024-05-27 06:40:00|8322.3|8318.3|8321.6|8317.6|8323.4|8319.4|8321.4|8317.4|0
1716792300000|2024-05-27 06:45:00|8321.5|8317.5|8323.1|8319.1|8323.2|8319.2|8321.4|8317.4|0
1716792600000|2024-05-27 06:50:00|8323.2|8319.2|8324.7|8320.7|8324.8|8320.8|8323.2|8319.2|0
1716792900000|2024-05-27 06:55:00|8324.8|8320.8|8322.2|8318.2|8325.6|8321.6|8320.5|8316.5|0
1716793200000|2024-05-27 07:00:00|8322.3|8318.3|8320.8|8316.8|8323.2|8319.2|8316.8|8312.8|0
1716793500000|2024-05-27 07:05:00|8320.7|8316.7|8321.7|8317.7|8323|8319|8319.9|8315.9|0
1716793800000|2024-05-27 07:10:00|8321.8|8317.8|8320.8|8316.8|8322.6|8318.6|8319.5|8315.5|0
1716794100000|2024-05-27 07:15:00|8320.7|8316.7|8324.1|8320.1|8324.1|8320.1|8318.7|8314.7|0
1716794400000|2024-05-27 07:20:00|8324.2|8320.2|8325.6|8321.6|8325.7|8321.7|8323.1|8319.1|0
1716794700000|2024-05-27 07:25:00|8325.2|8321.2|8324.5|8320.5|8325.7|8321.7|8320.1|8316.1|0
1716795000000|2024-05-27 07:30:00|8324.4|8320.4|8324.3|8320.3|8325.5|8321.5|8324.3|8320.3|0
1716795300000|2024-05-27 07:35:00|8324.2|8320.2|8323.1|8319.1|8325.8|8321.8|8323.1|8319.1|0
1716795600000|2024-05-27 07:40:00|8322.9|8318.9|8323.1|8319.1|8325|8321|8322.5|8318.5|0
1716795900000|2024-05-27 07:45:00|8323.9|8319.9|8320.3|8316.3|8324.1|8320.1|8319.5|8315.5|0
1716796200000|2024-05-27 07:50:00|8319.9|8315.9|8322.3|8318.3|8322.3|8318.3|8319.5|8315.5|0
1716796500000|2024-05-27 07:55:00|8322.2|8318.2|8322.4|8318.4|8322.6|8318.6|8321.6|8317.6|0
1716796800000|2024-05-27 08:00:00|8322.5|8318.5|8326.6|8322.6|8326.7|8322.7|8322.5|8318.5|0
1716797100000|2024-05-27 08:05:00|8326.7|8322.7|8325.9|8321.9|8326.7|8322.7|8325|8321|0
1716797400000|2024-05-27 08:10:00|8325.8|8321.8|8321.7|8317.7|8325.8|8321.8|8321.7|8317.7|0
1716797700000|2024-05-27 08:15:00|8321.6|8317.6|8325.2|8321.2|8325.3|8321.3|8320.7|8316.7|0
1716798000000|2024-05-27 08:20:00|8324.9|8320.9|8327.1|8323.1|8327.3|8323.3|8324.5|8320.5|0
1716798300000|2024-05-27 08:25:00|8327|8323|8326.4|8322.4|8328.5|8324.5|8326.4|8322.4|0
1716798600000|2024-05-27 08:30:00|8326.5|8322.5|8325.9|8321.9|8327.5|8323.5|8325.7|8321.7|0
1716798900000|2024-05-27 08:35:00|8325.8|8321.8|8325.8|8321.8|8326.7|8322.7|8324.8|8320.8|0
1716799200000|2024-05-27 08:40:00|8325|8321|8325.6|8321.6|8326.6|8322.6|8324.1|8320.1|0
1716799500000|2024-05-27 08:45:00|8324.9|8320.9|8324.2|8320.2|8325.6|8321.6|8323.7|8319.7|0
1716799800000|2024-05-27 08:50:00|8325|8321|8322.5|8318.5|8325.2|8321.2|8322.5|8318.5|0
1716800100000|2024-05-27 08:55:00|8322.6|8318.6|8323.4|8319.4|8324.3|8320.3|8322.5|8318.5|0
1716800400000|2024-05-27 09:00:00|8324.2|8320.2|8325.1|8321.1|8326|8322|8322.6|8318.6|0
1716800700000|2024-05-27 09:05:00|8325.9|8321.9|8327.1|8323.1|8327.1|8323.1|8325.9|8321.9|0
1716801000000|2024-05-27 09:10:00|8327|8323|8325.5|8321.5|8327.2|8323.2|8325.4|8321.4|0
1716801300000|2024-05-27 09:15:00|8326.2|8322.2|8323.6|8319.6|8326.3|8322.3|8322.7|8318.7|0
1716801600000|2024-05-27 09:20:00|8322.8|8318.8|8323.5|8319.5|8324.4|8320.4|8322.7|8318.7|0
1716801900000|2024-05-27 09:25:00|8323.4|8319.4|8323.6|8319.6|8324.5|8320.5|8323.4|8319.4|0
1716802200000|2024-05-27 09:30:00|8323.5|8319.5|8324.6|8320.6|8325.3|8321.3|8323.4|8319.4|0
1716802500000|2024-05-27 09:35:00|8325.4|8321.4|8326.3|8322.3|8327.2|8323.2|8324.6|8320.6|0
1716802800000|2024-05-27 09:40:00|8327|8323|8326.3|8322.3|8328.1|8324.1|8325.4|8321.4|0
1716803100000|2024-05-27 09:45:00|8326.2|8322.2|8325|8321|8326.5|8322.5|8323.7|8319.7|0
1716803400000|2024-05-27 09:50:00|8324.3|8320.3|8322.1|8318.1|8324.3|8320.3|8321.2|8317.2|0
1716803700000|2024-05-27 09:55:00|8322.2|8318.2|8322.9|8318.9|8324.9|8320.9|8322.2|8318.2|0
1716804000000|2024-05-27 10:00:00|8322.8|8318.8|8323.4|8319.4|8323.6|8319.6|8321.9|8317.9|0
1716804300000|2024-05-27 10:05:00|8323.3|8319.3|8325|8321|8325.1|8321.1|8321.7|8317.7|0
1716804600000|2024-05-27 10:10:00|8324.3|8320.3|8324.8|8320.8|8325|8321|8324.1|8320.1|0
1716804900000|2024-05-27 10:15:00|8324.9|8320.9|8324.3|8320.3|8324.9|8320.9|8322.1|8318.1|0
1716805200000|2024-05-27 10:20:00|8324.7|8320.7|8323.8|8319.8|8325.2|8321.2|8323.6|8319.6|0
1716805500000|2024-05-27 10:25:00|8323.7|8319.7|8323.7|8319.7|8324.9|8320.9|8322.8|8318.8|0
1716805800000|2024-05-27 10:30:00|8323.6|8319.6|8324.8|8320.8|8324.9|8320.9|8323.6|8319.6|0
1716806100000|2024-05-27 10:35:00|8324.7|8320.7|8324.8|8320.8|8324.9|8320.9|8323.8|8319.8|0
1716806400000|2024-05-27 10:40:00|8325.6|8321.6|8324.9|8320.9|8325.7|8321.7|8323.8|8319.8|0
1716806700000|2024-05-27 10:45:00|8324.8|8320.8|8326.3|8322.3|8326.4|8322.4|8324.8|8320.8|0
1716807000000|2024-05-27 10:50:00|8326.4|8322.4|8325.6|8321.6|8326.4|8322.4|8325.5|8321.5|0
1716807300000|2024-05-27 10:55:00|8325.5|8321.5|8324.5|8320.5|8325.6|8321.6|8324.4|8320.4|0
1716807600000|2024-05-27 11:00:00|8324.4|8320.4|8325.4|8321.4|8325.4|8321.4|8323.7|8319.7|0
1716807900000|2024-05-27 11:05:00|8325.3|8321.3|8323.8|8319.8|8325.4|8321.4|8323.7|8319.7|0
1716808200000|2024-05-27 11:10:00|8324.5|8320.5|8324.1|8320.1|8324.9|8320.9|8323.6|8319.6|0
1716808500000|2024-05-27 11:15:00|8324.9|8320.9|8321.3|8317.3|8324.9|8320.9|8321.3|8317.3|0
1716808800000|2024-05-27 11:20:00|8322|8318|8321.1|8317.1|8322.1|8318.1|8320.2|8316.2|0
1716809100000|2024-05-27 11:25:00|8321.9|8317.9|8322.9|8318.9|8322.9|8318.9|8321.1|8317.1|0
1716809400000|2024-05-27 11:30:00|8322.1|8318.1|8321.8|8317.8|8322.9|8318.9|8321|8317|0
1716809700000|2024-05-27 11:35:00|8322.6|8318.6|8322.7|8318.7|8322.7|8318.7|8322.2|8318.2|0
1716810000000|2024-05-27 11:40:00|8321.9|8317.9|8322|8318|8322.8|8318.8|8321.8|8317.8|0
1716810300000|2024-05-27 11:45:00|8321.9|8317.9|8323.7|8319.7|8323.7|8319.7|8321.9|8317.9|0
1716810600000|2024-05-27 11:50:00|8323.8|8319.8|8323.7|8319.7|8323.8|8319.8|8322.8|8318.8|0
1716810900000|2024-05-27 11:55:00|8323.8|8319.8|8324.6|8320.6|8324.7|8320.7|8323.8|8319.8|0
1716811200000|2024-05-27 12:00:00|8324.5|8320.5|8329|8325|8329.9|8325.9|8324.5|8320.5|0
1716811500000|2024-05-27 12:05:00|8328.9|8324.9|8331.2|8327.2|8331.2|8327.2|8327|8323|0
1716811800000|2024-05-27 12:10:00|8331.3|8327.3|8330.2|8326.2|8331.9|8327.9|8330|8326|0
1716812100000|2024-05-27 12:15:00|8330.1|8326.1|8328.3|8324.3|8330.2|8326.2|8328.2|8324.2|0
1716812400000|2024-05-27 12:20:00|8328.5|8324.5|8330.5|8326.5|8330.5|8326.5|8328.3|8324.3|0
1716812700000|2024-05-27 12:25:00|8330.4|8326.4|8331.3|8327.3|8332|8328|8330.3|8326.3|0
1716813000000|2024-05-27 12:30:00|8331.4|8327.4|8329.9|8325.9|8331.4|8327.4|8329.9|8325.9|0
1716813300000|2024-05-27 12:35:00|8329.8|8325.8|8328.4|8324.4|8329.8|8325.8|8328.3|8324.3|0
1716813600000|2024-05-27 12:40:00|8328.5|8324.5|8328.3|8324.3|8329.3|8325.3|8328.2|8324.2|0
1716813900000|2024-05-27 12:45:00|8329.1|8325.1|8326.4|8322.4|8329.2|8325.2|8325.6|8321.6|0
1716814200000|2024-05-27 12:50:00|8327.2|8323.2|8329|8325|8329.1|8325.1|8326.3|8322.3|0
1716814500000|2024-05-27 12:55:00|8328.8|8324.8|8329.1|8325.1|8330.6|8326.6|8328.6|8324.6|0
1716814800000|2024-05-27 13:00:00|8329.2|8325.2|8330.7|8326.7|8331.6|8327.6|8329.1|8325.1|0
1716815100000|2024-05-27 13:05:00|8329.9|8325.9|8330.2|8326.2|8330.8|8326.8|8329.3|8325.3|0
1716815400000|2024-05-27 13:10:00|8330.3|8326.3|8331.6|8327.6|8332.6|8328.6|8330.2|8326.2|0
1716815700000|2024-05-27 13:15:00|8331.7|8327.7|8331.1|8327.1|8333.7|8329.7|8331|8327|0
1716816000000|2024-05-27 13:20:00|8331|8327|8332.1|8328.1|8332.2|8328.2|8330.9|8326.9|0
1716816300000|2024-05-27 13:25:00|8332.2|8328.2|8332|8328|8332.2|8328.2|8331.2|8327.2|0
1716816600000|2024-05-27 13:30:00|8331.9|8327.9|8333.4|8329.4|8333.6|8329.6|8331|8327|0
1716816900000|2024-05-27 13:35:00|8333.5|8329.5|8335.3|8331.3|8335.5|8331.5|8333.3|8329.3|0
1716817200000|2024-05-27 13:40:00|8334.5|8330.5|8334.3|8330.3|8335.6|8331.6|8333.5|8329.5|0
1716817500000|2024-05-27 13:45:00|8333.6|8329.6|8331.7|8327.7|8334.4|8330.4|8331.6|8327.6|0
1716817800000|2024-05-27 13:50:00|8331.6|8327.6|8327|8323|8331.9|8327.9|8326.9|8322.9|0
1716818100000|2024-05-27 13:55:00|8326.2|8322.2|8328|8324|8329|8325|8324.5|8320.5|0
1716818400000|2024-05-27 14:00:00|8328.1|8324.1|8329.5|8325.5|8329.7|8325.7|8328|8324|0
1716818700000|2024-05-27 14:05:00|8329.4|8325.4|8329.1|8325.1|8330.1|8326.1|8328|8324|0
1716819000000|2024-05-27 14:10:00|8329.2|8325.2|8330.6|8326.6|8330.9|8326.9|8329|8325|0
1716819300000|2024-05-27 14:15:00|8330.5|8326.5|8331.1|8327.1|8331.3|8327.3|8330.2|8326.2|0
1716819600000|2024-05-27 14:20:00|8331.2|8327.2|8330.5|8326.5|8331.2|8327.2|8329.3|8325.3|0
1716819900000|2024-05-27 14:25:00|8330.6|8326.6|8330.7|8326.7|8331.5|8327.5|8329.7|8325.7|0
1716820200000|2024-05-27 14:30:00|8330.6|8326.6|8331.1|8327.1|8331.9|8327.9|8330.1|8326.1|0
1716820500000|2024-05-27 14:35:00|8331.2|8327.2|8331.4|8327.4|8331.5|8327.5|8330.4|8326.4|0
1716820800000|2024-05-27 14:40:00|8331.5|8327.5|8334.3|8330.3|8334.4|8330.4|8331.5|8327.5|0
1716821100000|2024-05-27 14:45:00|8334.4|8330.4|8334.5|8330.5|8334.5|8330.5|8334.2|8330.2|0
1716821400000|2024-05-27 14:50:00|8334.4|8330.4|8336.2|8332.2|8336.7|8332.7|8334.4|8330.4|0
1716821700000|2024-05-27 14:55:00|8336.3|8332.3|8336.8|8332.8|8338|8334|8336.3|8332.3|0
1716822000000|2024-05-27 15:00:00|8336.9|8332.9|8335.3|8331.3|8337.2|8333.2|8335.3|8331.3|0
1716822300000|2024-05-27 15:05:00|8335.4|8331.4|8337.8|8333.8|8337.9|8333.9|8335.2|8331.2|0
1716822600000|2024-05-27 15:10:00|8337.7|8333.7|8337.3|8333.3|8338.3|8334.3|8336.9|8332.9|0
1716822900000|2024-05-27 15:15:00|8337.2|8333.2|8337|8333|8337.3|8333.3|8337|8333|0
1716823200000|2024-05-27 15:20:00|8337.1|8333.1|8337.4|8333.4|8337.9|8333.9|8337|8333|0
1716823500000|2024-05-27 15:25:00|8337.3|8333.3|8337.9|8333.9|8338.8|8334.8|8336.2|8332.2|0
1716823800000|2024-05-27 15:30:00|8338.7|8334.7|8343|8339|8343|8339|8337.8|8333.8|0
1716824100000|2024-05-27 15:35:00|8342.7|8338.7|8342.9|8338.9|8342.9|8338.9|8340.1|8336.1|0
1716824400000|2024-05-27 15:40:00|8342.8|8338.8|8342.5|8338.5|8343.6|8339.6|8341.9|8337.9|0
1716824700000|2024-05-27 15:45:00|8342.9|8338.9|8342.7|8338.7|8343.4|8339.4|8342.1|8338.1|0
1716825000000|2024-05-27 15:50:00|8342.8|8338.8|8343.7|8339.7|8343.7|8339.7|8342.6|8338.6|0
1716825300000|2024-05-27 15:55:00|8343.6|8339.6|8344.5|8340.5|8344.6|8340.6|8343.5|8339.5|0
1716825600000|2024-05-27 16:00:00|8344.4|8340.4|8345.5|8341.5|8345.7|8341.7|8344.3|8340.3|0
1716825900000|2024-05-27 16:05:00|8345.6|8341.6|8345.5|8341.5|8345.6|8341.6|8345.2|8341.2|0
1716826200000|2024-05-27 16:10:00|8345.4|8341.4|8345.4|8341.4|8346.2|8342.2|8345.3|8341.3|0
1716826500000|2024-05-27 16:15:00|8345.5|8341.5|8346.4|8342.4|8346.6|8342.6|8345.5|8341.5|0
1716826800000|2024-05-27 16:20:00|8345.6|8341.6|8345.4|8341.4|8346.4|8342.4|8345.4|8341.4|0
1716827100000|2024-05-27 16:25:00|8345.5|8341.5|8345.5|8341.5|8345.5|8341.5|8344.4|8340.4|0
1716827400000|2024-05-27 16:30:00|8345.6|8341.6|8342.9|8338.9|8345.7|8341.7|8342.8|8338.8|0
1716827700000|2024-05-27 16:35:00|8342.8|8338.8|8343.3|8339.3|8344.1|8340.1|8342.5|8338.5|0
1716828000000|2024-05-27 16:40:00|8344.1|8340.1|8344.2|8340.2|8344.3|8340.3|8343.2|8339.2|0
1716828300000|2024-05-27 16:45:00|8344.3|8340.3|8344.3|8340.3|8346.1|8342.1|8344.3|8340.3|0
1716828600000|2024-05-27 16:50:00|8344.2|8340.2|8343.2|8339.2|8344.2|8340.2|8343.2|8339.2|0
1716828900000|2024-05-27 16:55:00|8343.3|8339.3|8343.6|8339.6|8344.3|8340.3|8343.3|8339.3|0
1716829200000|2024-05-27 17:00:00|8343.1|8339.1|8343.1|8339.1|8344.2|8340.2|8343.1|8339.1|0
1716829500000|2024-05-27 17:05:00|8343.5|8339.5|8344.2|8340.2|8344.2|8340.2|8343.1|8339.1|0
1716829800000|2024-05-27 17:10:00|8343.5|8339.5|8344.2|8340.2|8344.2|8340.2|8343.1|8339.1|0
1716830400000|2024-05-27 17:20:00|8344.1|8340.1|8342.9|8338.9|8344.1|8340.1|8342.9|8338.9|0
1716830700000|2024-05-27 17:25:00|8343.3|8339.3|8344.5|8340.5|8344.5|8340.5|8343.3|8339.3|0
1716831300000|2024-05-27 17:35:00|8343.7|8339.7|8343.3|8339.3|8343.7|8339.7|8343.3|8339.3|0
1716831600000|2024-05-27 17:40:00|8343.7|8339.7|8343.9|8339.9|8344.5|8340.5|8343.3|8339.3|0
1716831900000|2024-05-27 17:45:00|8343.5|8339.5|8343.3|8339.3|8344.5|8340.5|8343.3|8339.3|0
1716832800000|2024-05-27 18:00:00|8343.1|8339.1|8343.1|8339.1|8343.1|8339.1|8343.1|8339.1|0
1716833100000|2024-05-27 18:05:00|8343.8|8339.8|8344.2|8340.2|8344.2|8340.2|8343.8|8339.8|0
1716833400000|2024-05-27 18:10:00|8343.5|8339.5|8343.7|8339.7|8343.7|8339.7|8343.1|8339.1|0
1716833700000|2024-05-27 18:15:00|8344|8340|8344.2|8340.2|8344.2|8340.2|8344|8340|0
1716834300000|2024-05-27 18:25:00|8343.9|8339.9|8344.4|8340.4|8344.4|8340.4|8343.7|8339.7|0
1716834900000|2024-05-27 18:35:00|8343.6|8339.6|8343.8|8339.8|8343.8|8339.8|8343.2|8339.2|0
1716835200000|2024-05-27 18:40:00|8343.4|8339.4|8343.8|8339.8|8343.8|8339.8|8343.2|8339.2|0
1716835500000|2024-05-27 18:45:00|8343.4|8339.4|8343.8|8339.8|8343.8|8339.8|8343.2|8339.2|0
1716835800000|2024-05-27 18:50:00|8343.4|8339.4|8343.2|8339.2|8343.8|8339.8|8343.2|8339.2|0
1716836400000|2024-05-27 19:00:00|8343.6|8339.6|8343.2|8339.2|8344.4|8340.4|8343.2|8339.2|0
1716836700000|2024-05-27 19:05:00|8343.5|8339.5|8342.3|8338.3|8343.7|8339.7|8342.3|8338.3|0
1716837600000|2024-05-27 19:20:00|8342.7|8338.7|8342.9|8338.9|8342.9|8338.9|8342.3|8338.3|0
1716837900000|2024-05-27 19:25:00|8342.5|8338.5|8343.5|8339.5|8343.5|8339.5|8342.3|8338.3|0
1716838200000|2024-05-27 19:30:00|8342.7|8338.7|8343.5|8339.5|8343.5|8339.5|8342.4|8338.4|0
1716838500000|2024-05-27 19:35:00|8343.1|8339.1|8342.4|8338.4|8343.5|8339.5|8342.4|8338.4|0
1716838800000|2024-05-27 19:40:00|8343.1|8339.1|8342.9|8338.9|8343.5|8339.5|8342.4|8338.4|0
1716839100000|2024-05-27 19:45:00|8342.6|8338.6|8342.4|8338.4|8342.6|8338.6|8342.4|8338.4|0
1716839700000|2024-05-27 19:55:00|8342.6|8338.6|8342.6|8338.6|8343.8|8339.8|8342.6|8338.6|0
1716841800000|2024-05-27 20:30:00|8342.5|8338.5|8342.3|8338.3|8342.5|8338.5|8342.3|8338.3|0
1716843000000|2024-05-27 20:50:00|8342.2|8338.2|8342.5|8338.5|8342.5|8338.5|8342.2|8338.2|0
1716843300000|2024-05-27 20:55:00|8342.6|8338.6|8343.1|8339.1|8343.1|8339.1|8342.6|8338.6|0
1716843600000|2024-05-27 21:00:00|8344.2|8340.2|8344.2|8340.2|8344.2|8340.2|8344.2|8340.2|0
1716845400000|2024-05-27 21:30:00|8344.1|8340.1|8344.1|8340.1|8344.1|8340.1|8344.1|8340.1|0
1716847200000|2024-05-27 22:00:00|8344.6|8340.6|8341.7|8337.7|8346.3|8342.3|8341.6|8337.6|0
1716847500000|2024-05-27 22:05:00|8341.8|8337.8|8341.6|8337.6|8341.9|8337.9|8341.1|8337.1|0
1716847800000|2024-05-27 22:10:00|8341.5|8337.5|8340.8|8336.8|8341.5|8337.5|8340.5|8336.5|0
1716848100000|2024-05-27 22:15:00|8340.7|8336.7|8341.3|8337.3|8341.3|8337.3|8340|8336|0
1716848400000|2024-05-27 22:20:00|8341.1|8337.1|8339.6|8335.6|8341.1|8337.1|8339.6|8335.6|0
1716848700000|2024-05-27 22:25:00|8339.7|8335.7|8339.3|8335.3|8339.8|8335.8|8338.7|8334.7|0
1716849000000|2024-05-27 22:30:00|8339.2|8335.2|8338.6|8334.6|8339.6|8335.6|8338.3|8334.3|0
1716849300000|2024-05-27 22:35:00|8338.5|8334.5|8337|8333|8338.9|8334.9|8336.3|8332.3|0
1716849600000|2024-05-27 22:40:00|8336.9|8332.9|8338.2|8334.2|8338.2|8334.2|8336.8|8332.8|0
1716849900000|2024-05-27 22:45:00|8338.4|8334.4|8339.4|8335.4|8339.6|8335.6|8337.9|8333.9|0
1716850200000|2024-05-27 22:50:00|8339.3|8335.3|8340.2|8336.2|8340.5|8336.5|8339.1|8335.1|0
1716850500000|2024-05-27 22:55:00|8340.1|8336.1|8340.5|8336.5|8340.8|8336.8|8340|8336|0
1716850800000|2024-05-27 23:00:00|8340.4|8336.4|8339.4|8335.4|8340.5|8336.5|8339.4|8335.4|0
1716851100000|2024-05-27 23:05:00|8339.5|8335.5|8340.3|8336.3|8340.3|8336.3|8338.8|8334.8|0
1716851400000|2024-05-27 23:10:00|8340.2|8336.2|8339.7|8335.7|8340.2|8336.2|8339.2|8335.2|0
1716851700000|2024-05-27 23:15:00|8339.6|8335.6|8339.9|8335.9|8339.9|8335.9|8339.3|8335.3|0
1716852000000|2024-05-27 23:20:00|8339.8|8335.8|8339.3|8335.3|8339.9|8335.9|8339.3|8335.3|0
1716852300000|2024-05-27 23:25:00|8339.2|8335.2|8339.3|8335.3|8339.3|8335.3|8338.5|8334.5|0
1716852600000|2024-05-27 23:30:00|8339.2|8335.2|8339.1|8335.1|8339.3|8335.3|8338.5|8334.5|0
1716852900000|2024-05-27 23:35:00|8339.2|8335.2|8338.8|8334.8|8339.3|8335.3|8338.8|8334.8|0
1716853200000|2024-05-27 23:40:00|8338.7|8334.7|8338.8|8334.8|8339.1|8335.1|8338.5|8334.5|0
1716853500000|2024-05-27 23:45:00|8338.7|8334.7|8337.2|8333.2|8338.7|8334.7|8336.9|8332.9|0
1716853800000|2024-05-27 23:50:00|8337.3|8333.3|8334.3|8330.3|8337.5|8333.5|8334.3|8330.3|0
1716854100000|2024-05-27 23:55:00|8334.2|8330.2|8337.8|8333.8|8337.8|8333.8|8333.3|8329.3|0
1716854400000|2024-05-28 00:00:00|8337.7|8333.7|8323.7|8320.7|8341.4|8338.4|8321.9|8318.9|398
1716854700000|2024-05-28 00:05:00|8323.9|8320.9|8323.4|8320.4|8329.9|8326.9|8323.2|8320.2|230
1716855000000|2024-05-28 00:10:00|8323.9|8320.9|8322.7|8319.7|8326.9|8323.9|8322.7|8319.7|90
1716855300000|2024-05-28 00:15:00|8322.9|8319.9|8331.7|8328.7|8331.7|8328.7|8320.7|8317.7|221
1716855600000|2024-05-28 00:20:00|8331.9|8328.9|8328.7|8325.7|8332.2|8329.2|8326.4|8323.4|12
1716855900000|2024-05-28 00:25:00|8329.9|8326.9|8327.9|8324.9|8329.9|8326.9|8326.7|8323.7|16
1716856200000|2024-05-28 00:30:00|8327.7|8324.7|8325.9|8322.9|8327.7|8324.7|8324.9|8321.9|10
1716856500000|2024-05-28 00:35:00|8327.4|8324.4|8327.7|8324.7|8328.4|8325.4|8325.7|8322.7|28
1716856800000|2024-05-28 00:40:00|8328.2|8325.2|8327.7|8324.7|8328.2|8325.2|8327.4|8324.4|5
1716857100000|2024-05-28 00:45:00|8327.4|8324.4|8326.2|8323.2|8328.2|8325.2|8325.4|8322.4|22
1716857400000|2024-05-28 00:50:00|8325.9|8322.9|8327.4|8324.4|8327.4|8324.4|8325.9|8322.9|6
1716857700000|2024-05-28 00:55:00|8327.2|8324.2|8326.9|8323.9|8327.2|8324.2|8325.9|8322.9|6
1716858000000|2024-05-28 01:00:00|8326.2|8323.2|8328.7|8325.7|8328.9|8325.9|8326.2|8323.2|39
1716858300000|2024-05-28 01:05:00|8328.4|8325.4|8328.4|8325.4|8328.9|8325.9|8327.9|8324.9|7
1716858600000|2024-05-28 01:10:00|8328.2|8325.2|8326.9|8323.9|8328.2|8325.2|8326.4|8323.4|17
1716858900000|2024-05-28 01:15:00|8326.2|8323.2|8325.9|8322.9|8327.2|8324.2|8323.4|8320.4|39
1716859200000|2024-05-28 01:20:00|8326.2|8323.2|8326.9|8323.9|8326.9|8323.9|8324.9|8321.9|78
1716859500000|2024-05-28 01:25:00|8326.7|8323.7|8327.4|8324.4|8328.4|8325.4|8326.7|8323.7|18
1716859800000|2024-05-28 01:30:00|8327.7|8324.7|8328.9|8325.9|8329.9|8326.9|8327.4|8324.4|34
1716860100000|2024-05-28 01:35:00|8328.7|8325.7|8328.9|8325.9|8329.9|8326.9|8328.2|8325.2|21
1716860400000|2024-05-28 01:40:00|8329.4|8326.4|8328.2|8325.2|8329.7|8326.7|8326.9|8323.9|20
1716860700000|2024-05-28 01:45:00|8327.9|8324.9|8328.9|8325.9|8329.2|8326.2|8327.7|8324.7|24
1716861000000|2024-05-28 01:50:00|8328.7|8325.7|8328.9|8325.9|8329.4|8326.4|8327.9|8324.9|12
1716861300000|2024-05-28 01:55:00|8328.7|8325.7|8328.4|8325.4|8329.7|8326.7|8327.7|8324.7|14
1716861600000|2024-05-28 02:00:00|8328.9|8325.9|8329.9|8326.9|8330.4|8327.4|8328.4|8325.4|26
1716861900000|2024-05-28 02:05:00|8330.2|8327.2|8330.7|8327.7|8331.2|8328.2|8328.9|8325.9|25
1716862200000|2024-05-28 02:10:00|8331.2|8328.2|8330.7|8327.7|8331.4|8328.4|8329.9|8326.9|56
1716862500000|2024-05-28 02:15:00|8330.4|8327.4|8331.2|8328.2|8331.4|8328.4|8330.4|8327.4|19
1716862800000|2024-05-28 02:20:00|8331.4|8328.4|8331.7|8328.7|8331.9|8328.9|8330.2|8327.2|32
1716863100000|2024-05-28 02:25:00|8331.9|8328.9|8330.4|8327.4|8332.2|8329.2|8330.4|8327.4|20
1716863400000|2024-05-28 02:30:00|8329.9|8326.9|8330.9|8327.9|8330.9|8327.9|8329.9|8326.9|6
1716863700000|2024-05-28 02:35:00|8330.7|8327.7|8331.4|8328.4|8331.7|8328.7|8330.7|8327.7|7
1716864000000|2024-05-28 02:40:00|8331.2|8328.2|8331.7|8328.7|8331.9|8328.9|8331.2|8328.2|3
1716864300000|2024-05-28 02:45:00|8331.9|8328.9|8331.9|8328.9|8332.4|8329.4|8331.4|8328.4|1
1716864600000|2024-05-28 02:50:00|8332.2|8329.2|8331.9|8328.9|8332.7|8329.7|8331.9|8328.9|4
1716864900000|2024-05-28 02:55:00|8331.7|8328.7|8332.9|8329.9|8333.2|8330.2|8331.7|8328.7|25
1716865200000|2024-05-28 03:00:00|8332.2|8329.2|8332.4|8329.4|8332.4|8329.4|8331.4|8328.4|19
1716865500000|2024-05-28 03:05:00|8331.4|8328.4|8333.4|8330.4|8333.4|8330.4|8331.4|8328.4|11
1716865800000|2024-05-28 03:10:00|8333.7|8330.7|8333.9|8330.9|8334.9|8331.9|8333.4|8330.4|18
1716866100000|2024-05-28 03:15:00|8333.7|8330.7|8333.4|8330.4|8334.7|8331.7|8332.9|8329.9|10
1716866400000|2024-05-28 03:20:00|8333.2|8330.2|8332.7|8329.7|8333.9|8330.9|8332.2|8329.2|14
1716866700000|2024-05-28 03:25:00|8332.4|8329.4|8334.4|8331.4|8334.9|8331.9|8332.4|8329.4|21
1716867000000|2024-05-28 03:30:00|8334.2|8331.2|8334.9|8331.9|8335.4|8332.4|8333.7|8330.7|25
1716867300000|2024-05-28 03:35:00|8334.7|8331.7|8335.9|8332.9|8335.9|8332.9|8333.9|8330.9|29
1716867600000|2024-05-28 03:40:00|8335.7|8332.7|8336.4|8333.4|8336.4|8333.4|8335.4|8332.4|5
1716867900000|2024-05-28 03:45:00|8335.4|8332.4|8335.4|8332.4|8335.9|8332.9|8334.9|8331.9|5
1716868200000|2024-05-28 03:50:00|8335.2|8332.2|8334.7|8331.7|8335.2|8332.2|8334.7|8331.7|3
1716868500000|2024-05-28 03:55:00|8334.9|8331.9|8334.4|8331.4|8335.4|8332.4|8334.4|8331.4|13
1716868800000|2024-05-28 04:00:00|8334.2|8331.2|8334.9|8331.9|8334.9|8331.9|8334.2|8331.2|3
1716869100000|2024-05-28 04:05:00|8334.7|8331.7|8335.4|8332.4|8335.4|8332.4|8334.7|8331.7|0
1716869400000|2024-05-28 04:10:00|8334.9|8331.9|8337.4|8334.4|8337.4|8334.4|8334.9|8331.9|28
1716869700000|2024-05-28 04:15:00|8337.9|8334.9|8337.4|8334.4|8338.4|8335.4|8337.2|8334.2|14
1716870000000|2024-05-28 04:20:00|8337.9|8334.9|8337.2|8334.2|8337.9|8334.9|8337.2|8334.2|5
1716870300000|2024-05-28 04:25:00|8336.9|8333.9|8336.9|8333.9|8337.7|8334.7|8336.2|8333.2|9
1716870600000|2024-05-28 04:30:00|8337.2|8334.2|8337.2|8334.2|8337.9|8334.9|8336.9|8333.9|0
1716870900000|2024-05-28 04:35:00|8336.7|8333.7|8336.7|8333.7|8336.9|8333.9|8336.2|8333.2|0
1716871200000|2024-05-28 04:40:00|8336.4|8333.4|8335.2|8332.2|8336.4|8333.4|8335.2|8332.2|1
1716871500000|2024-05-28 04:45:00|8335.9|8332.9|8333.4|8330.4|8335.9|8332.9|8333.4|8330.4|11
1716871800000|2024-05-28 04:50:00|8333.2|8330.2|8333.9|8330.9|8333.9|8330.9|8333.2|8330.2|6
1716872100000|2024-05-28 04:55:00|8333.4|8330.4|8333.4|8330.4|8333.4|8330.4|8332.9|8329.9|3
1716872400000|2024-05-28 05:00:00|8333.7|8330.7|8333.9|8330.9|8334.4|8331.4|8332.7|8329.7|22
1716872700000|2024-05-28 05:05:00|8333.7|8330.7|8334.4|8331.4|8334.4|8331.4|8333.7|8330.7|7
1716873000000|2024-05-28 05:10:00|8334.7|8331.7|8334.9|8331.9|8335.4|8332.4|8334.7|8331.7|24
1716873300000|2024-05-28 05:15:00|8334.7|8331.7|8333.4|8330.4|8335.2|8332.2|8332.7|8329.7|24
1716873600000|2024-05-28 05:20:00|8333.7|8330.7|8333.7|8330.7|8334.2|8331.2|8333.7|8330.7|5
1716873900000|2024-05-28 05:25:00|8332.9|8329.9|8333.2|8330.2|8333.2|8330.2|8332.7|8329.7|13
1716874200000|2024-05-28 05:30:00|8332.7|8329.7|8331.4|8328.4|8333.4|8330.4|8331.4|8328.4|20
1716874500000|2024-05-28 05:35:00|8330.9|8327.9|8331.9|8328.9|8331.9|8328.9|8329.2|8326.2|55
1716874800000|2024-05-28 05:40:00|8331.4|8328.4|8331.9|8328.9|8332.9|8329.9|8330.9|8327.9|15
1716875100000|2024-05-28 05:45:00|8332.4|8329.4|8330.9|8327.9|8333.2|8330.2|8330.9|8327.9|11
1716875400000|2024-05-28 05:50:00|8331.4|8328.4|8331.4|8328.4|8332.9|8329.9|8331.2|8328.2|11
1716875700000|2024-05-28 05:55:00|8331.2|8328.2|8331.4|8328.4|8331.9|8328.9|8330.4|8327.4|18
1716876000000|2024-05-28 06:00:00|8331.2|8328.2|8325.9|8323.9|8331.4|8329.4|8325.2|8323.2|142
1716876300000|2024-05-28 06:05:00|8325.7|8323.7|8323.4|8321.4|8326.4|8324.4|8322.7|8320.7|104
1716876600000|2024-05-28 06:10:00|8323.2|8321.2|8324.9|8322.9|8324.9|8322.9|8322.2|8320.2|129
1716876900000|2024-05-28 06:15:00|8324.7|8322.7|8321.9|8319.9|8324.9|8322.9|8321.7|8319.7|167
1716877200000|2024-05-28 06:20:00|8321.7|8319.7|8321.9|8319.9|8322.4|8320.4|8321.2|8319.2|78
1716877500000|2024-05-28 06:25:00|8322.2|8320.2|8319.4|8317.4|8322.7|8320.7|8318.7|8316.7|65
1716877800000|2024-05-28 06:30:00|8319.7|8317.7|8321.4|8319.4|8322.2|8320.2|8319.7|8317.7|147
1716878100000|2024-05-28 06:35:00|8321.2|8319.2|8324.4|8322.4|8326.2|8324.2|8321.2|8319.2|94
1716878400000|2024-05-28 06:40:00|8324.7|8322.7|8323.4|8321.4|8325.2|8323.2|8322.4|8320.4|72
1716878700000|2024-05-28 06:45:00|8323.7|8321.7|8324.4|8322.4|8324.4|8322.4|8322.4|8320.4|84
1716879000000|2024-05-28 06:50:00|8324.2|8322.2|8328.4|8326.4|8328.9|8326.9|8323.7|8321.7|118
1716879300000|2024-05-28 06:55:00|8328.9|8326.9|8331.2|8329.2|8346.4|8344.4|8323.7|8321.7|1770
1716879600000|2024-05-28 07:00:00|8330.7|8329.7|8329.7|8328.7|8339.9|8338.9|8329.2|8328.2|2814
1716879900000|2024-05-28 07:05:00|8329.4|8328.4|8320.7|8319.7|8330.4|8329.4|8320.7|8319.7|1518
1716880200000|2024-05-28 07:10:00|8320.9|8319.9|8313.7|8312.7|8323.4|8322.4|8313.7|8312.7|911
1716880500000|2024-05-28 07:15:00|8313.4|8312.4|8317.2|8316.2|8318.4|8317.4|8312.9|8311.9|707
1716880800000|2024-05-28 07:20:00|8316.7|8315.7|8311.2|8310.2|8319.4|8318.4|8310.7|8309.7|836
1716881100000|2024-05-28 07:25:00|8311.4|8310.4|8309.7|8308.7|8312.2|8311.2|8307.7|8306.7|643
1716881400000|2024-05-28 07:30:00|8309.4|8308.4|8312.7|8311.7|8316.4|8315.4|8309.4|8308.4|1302
1716881700000|2024-05-28 07:35:00|8312.9|8311.9|8311.7|8310.7|8317.4|8316.4|8311.2|8310.2|675
1716882000000|2024-05-28 07:40:00|8311.9|8310.9|8309.2|8308.2|8312.4|8311.4|8308.2|8307.2|443
1716882300000|2024-05-28 07:45:00|8309.9|8308.9|8305.9|8304.9|8310.9|8309.9|8305.9|8304.9|342
1716882600000|2024-05-28 07:50:00|8306.1|8305.1|8305.9|8304.9|8307.4|8306.4|8303.9|8302.9|348
1716882900000|2024-05-28 07:55:00|8306.1|8305.1|8306.1|8305.1|8308.9|8307.9|8303.6|8302.6|262
1716883200000|2024-05-28 08:00:00|8306.4|8305.4|8307.6|8306.6|8309.1|8308.1|8305.4|8304.4|557
1716883500000|2024-05-28 08:05:00|8307.9|8306.9|8305.1|8304.1|8308.9|8307.9|8304.4|8303.4|517
1716883800000|2024-05-28 08:10:00|8305.4|8304.4|8306.6|8305.6|8307.4|8306.4|8304.9|8303.9|263
1716884100000|2024-05-28 08:15:00|8306.9|8305.9|8305.1|8304.1|8307.9|8306.9|8301.4|8300.4|626
1716884400000|2024-05-28 08:20:00|8304.9|8303.9|8308.9|8307.9|8308.9|8307.9|8303.9|8302.9|186
1716884700000|2024-05-28 08:25:00|8309.4|8308.4|8309.1|8308.1|8311.1|8310.1|8308.1|8307.1|194
1716885000000|2024-05-28 08:30:00|8309.4|8308.4|8309.4|8308.4|8310.9|8309.9|8307.9|8306.9|358
1716885300000|2024-05-28 08:35:00|8309.6|8308.6|8310.4|8309.4|8311.1|8310.1|8309.4|8308.4|183
1716885600000|2024-05-28 08:40:00|8310.1|8309.1|8311.9|8310.9|8314.1|8313.1|8309.1|8308.1|194
1716885900000|2024-05-28 08:45:00|8312.1|8311.1|8311.4|8310.4|8313.9|8312.9|8309.9|8308.9|360
1716886200000|2024-05-28 08:50:00|8311.9|8310.9|8308.1|8307.1|8312.1|8311.1|8307.9|8306.9|186
1716886500000|2024-05-28 08:55:00|8308.4|8307.4|8307.9|8306.9|8309.9|8308.9|8307.9|8306.9|137
1716886800000|2024-05-28 09:00:00|8307.6|8306.6|8306.9|8305.9|8310.4|8309.4|8305.9|8304.9|126
1716887100000|2024-05-28 09:05:00|8307.1|8306.1|8307.9|8306.9|8308.4|8307.4|8304.9|8303.9|226
1716887400000|2024-05-28 09:10:00|8308.1|8307.1|8306.6|8305.6|8308.9|8307.9|8305.4|8304.4|220
1716887700000|2024-05-28 09:15:00|8306.9|8305.9|8306.6|8305.6|8309.1|8308.1|8306.4|8305.4|203
1716888000000|2024-05-28 09:20:00|8306.9|8305.9|8312.4|8311.4|8312.6|8311.6|8304.9|8303.9|221
1716888300000|2024-05-28 09:25:00|8312.6|8311.6|8309.4|8308.4|8312.6|8311.6|8307.6|8306.6|115
1716888600000|2024-05-28 09:30:00|8309.6|8308.6|8308.4|8307.4|8310.9|8309.9|8308.4|8307.4|307
1716888900000|2024-05-28 09:35:00|8309.4|8308.4|8309.4|8308.4|8311.4|8310.4|8307.4|8306.4|267
1716889200000|2024-05-28 09:40:00|8309.9|8308.9|8309.9|8308.9|8310.9|8309.9|8309.4|8308.4|209
1716889500000|2024-05-28 09:45:00|8310.1|8309.1|8307.9|8306.9|8310.6|8309.6|8307.9|8306.9|179
1716889800000|2024-05-28 09:50:00|8308.1|8307.1|8305.1|8304.1|8308.1|8307.1|8304.9|8303.9|158
1716890100000|2024-05-28 09:55:00|8304.9|8303.9|8304.1|8303.1|8307.1|8306.1|8304.1|8303.1|285
1716890400000|2024-05-28 10:00:00|8304.4|8303.4|8304.6|8303.6|8305.4|8304.4|8303.1|8302.1|212
1716890700000|2024-05-28 10:05:00|8304.9|8303.9|8304.4|8303.4|8305.4|8304.4|8302.9|8301.9|158
1716891000000|2024-05-28 10:10:00|8303.9|8302.9|8303.1|8302.1|8304.1|8303.1|8302.9|8301.9|168
1716891300000|2024-05-28 10:15:00|8303.4|8302.4|8299.9|8298.9|8304.1|8303.1|8299.9|8298.9|352
1716891600000|2024-05-28 10:20:00|8300.1|8299.1|8290.9|8289.9|8300.4|8299.4|8289.4|8288.4|1001
1716891900000|2024-05-28 10:25:00|8290.6|8289.6|8283.9|8282.9|8290.9|8289.9|8283.6|8282.6|685
1716892200000|2024-05-28 10:30:00|8283.6|8282.6|8294.4|8293.4|8295.9|8294.9|8283.6|8282.6|900
1716892500000|2024-05-28 10:35:00|8294.6|8293.6|8298.4|8297.4|8298.6|8297.6|8294.4|8293.4|478
1716892800000|2024-05-28 10:40:00|8298.9|8297.9|8300.9|8299.9|8300.9|8299.9|8296.6|8295.6|375
1716893100000|2024-05-28 10:45:00|8300.6|8299.6|8302.1|8301.1|8302.9|8301.9|8298.4|8297.4|378
1716893400000|2024-05-28 10:50:00|8302.4|8301.4|8298.1|8297.1|8304.9|8303.9|8298.1|8297.1|360
1716893700000|2024-05-28 10:55:00|8297.6|8296.6|8297.6|8296.6|8299.4|8298.4|8294.9|8293.9|324
1716894000000|2024-05-28 11:00:00|8298.4|8297.4|8295.1|8294.1|8299.1|8298.1|8293.9|8292.9|476
1716894300000|2024-05-28 11:05:00|8295.4|8294.4|8293.4|8292.4|8297.4|8296.4|8293.4|8292.4|208
1716894600000|2024-05-28 11:10:00|8293.6|8292.6|8293.9|8292.9|8294.4|8293.4|8289.9|8288.9|228
1716894900000|2024-05-28 11:15:00|8293.6|8292.6|8293.9|8292.9|8294.4|8293.4|8292.4|8291.4|220
1716895200000|2024-05-28 11:20:00|8294.1|8293.1|8288.6|8287.6|8294.1|8293.1|8288.4|8287.4|163
1716895500000|2024-05-28 11:25:00|8288.9|8287.9|8288.4|8287.4|8291.9|8290.9|8288.4|8287.4|98
1716895800000|2024-05-28 11:30:00|8287.9|8286.9|8290.6|8289.6|8291.4|8290.4|8287.4|8286.4|234
1716896100000|2024-05-28 11:35:00|8290.9|8289.9|8291.4|8290.4|8291.9|8290.9|8289.6|8288.6|193
1716896400000|2024-05-28 11:40:00|8292|8291|8290.5|8289.5|8293.5|8292.5|8289.2|8288.2|180
1716896700000|2024-05-28 11:45:00|8290.7|8289.7|8294.2|8293.2|8294.7|8293.7|8290.7|8289.7|295
1716897000000|2024-05-28 11:50:00|8294.5|8293.5|8294|8293|8295.5|8294.5|8293.5|8292.5|157
1716897300000|2024-05-28 11:55:00|8293.7|8292.7|8292.5|8291.5|8294.7|8293.7|8292|8291|143
1716897600000|2024-05-28 12:00:00|8292.2|8291.2|8290|8289|8294|8293|8288.5|8287.5|337
1716897900000|2024-05-28 12:05:00|8290.2|8289.2|8291.5|8290.5|8294.2|8293.2|8290.2|8289.2|218
1716898200000|2024-05-28 12:10:00|8292|8291|8292|8291|8293.5|8292.5|8291|8290|366
1716898500000|2024-05-28 12:15:00|8292.5|8291.5|8291.5|8290.5|8294.5|8293.5|8291|8290|265
1716898800000|2024-05-28 12:20:00|8291.7|8290.7|8289|8288|8292|8291|8287|8286|342
1716899100000|2024-05-28 12:25:00|8289.2|8288.2|8289.7|8288.7|8292.5|8291.5|8287.5|8286.5|196
1716899400000|2024-05-28 12:30:00|8290|8289|8288.5|8287.5|8290.5|8289.5|8287.2|8286.2|299
1716899700000|2024-05-28 12:35:00|8288|8287|8289.2|8288.2|8291|8290|8287|8286|268
1716900000000|2024-05-28 12:40:00|8289.5|8288.5|8283|8282|8289.5|8288.5|8283|8282|291
1716900300000|2024-05-28 12:45:00|8283.2|8282.2|8281|8280|8283.2|8282.2|8277.5|8276.5|521
1716900600000|2024-05-28 12:50:00|8281.2|8280.2|8279|8278|8284|8283|8278.5|8277.5|620
1716900900000|2024-05-28 12:55:00|8278|8277|8275.5|8274.5|8279|8278|8275|8274|459
1716901200000|2024-05-28 13:00:00|8275.2|8274.2|8274|8273|8276.7|8275.7|8272.5|8271.5|492
1716901500000|2024-05-28 13:05:00|8274.5|8273.5|8277|8276|8278.5|8277.5|8274|8273|200
1716901800000|2024-05-28 13:10:00|8276.7|8275.7|8281.5|8280.5|8281.5|8280.5|8275.5|8274.5|387
1716902100000|2024-05-28 13:15:00|8281.7|8280.7|8280|8279|8283.5|8282.5|8279.7|8278.7|834
1716902400000|2024-05-28 13:20:00|8279.7|8278.7|8284.5|8283.5|8285|8284|8279.7|8278.7|394
1716902700000|2024-05-28 13:25:00|8285|8284|8284.2|8283.2|8288|8287|8283.5|8282.5|413
1716903000000|2024-05-28 13:30:00|8284|8283|8281.2|8280.2|8284.2|8283.2|8279|8278|1258
1716903300000|2024-05-28 13:35:00|8281.5|8280.5|8271|8270|8283|8282|8268|8267|956
1716903600000|2024-05-28 13:40:00|8271.2|8270.2|8273|8272|8276.5|8275.5|8270.5|8269.5|920
1716903900000|2024-05-28 13:45:00|8273.2|8272.2|8276.5|8275.5|8279.5|8278.5|8271|8270|866
1716904200000|2024-05-28 13:50:00|8276.7|8275.7|8274.2|8273.2|8280.5|8279.5|8273.5|8272.5|436
1716904500000|2024-05-28 13:55:00|8274.5|8273.5|8263.2|8262.2|8275|8274|8262|8261|565
1716904800000|2024-05-28 14:00:00|8263|8262|8254|8253|8263|8262|8253.2|8252.2|917
1716905100000|2024-05-28 14:05:00|8253.5|8252.5|8248.5|8247.5|8254.5|8253.5|8247.7|8246.7|1079
1716905400000|2024-05-28 14:10:00|8248.7|8247.7|8248.9|8247.9|8253.4|8252.4|8246.2|8245.2|987
1716905700000|2024-05-28 14:15:00|8248.4|8247.4|8250.4|8249.4|8252.7|8251.7|8247.4|8246.4|855
1716906000000|2024-05-28 14:20:00|8250.2|8249.2|8255.4|8254.4|8256.9|8255.9|8247.4|8246.4|915
1716906300000|2024-05-28 14:25:00|8255.2|8254.2|8250.7|8249.7|8255.4|8254.4|8250.4|8249.4|1030
1716906600000|2024-05-28 14:30:00|8250.9|8249.9|8248.7|8247.7|8253.2|8252.2|8248.2|8247.2|751
1716906900000|2024-05-28 14:35:00|8248.4|8247.4|8241.7|8240.7|8248.7|8247.7|8241.4|8240.4|669
1716907200000|2024-05-28 14:40:00|8241.2|8240.2|8246.7|8245.7|8247.9|8246.9|8241.2|8240.2|614
1716907500000|2024-05-28 14:45:00|8247.2|8246.2|8249.9|8248.9|8251.7|8250.7|8244.9|8243.9|632
1716907800000|2024-05-28 14:50:00|8250.2|8249.2|8250.2|8249.2|8255.7|8254.7|8249.4|8248.4|813
1716908100000|2024-05-28 14:55:00|8250.4|8249.4|8254.2|8253.2|8254.7|8253.7|8249.7|8248.7|551
1716908400000|2024-05-28 15:00:00|8254.4|8253.4|8247.9|8246.9|8254.4|8253.4|8247.7|8246.7|626
1716908700000|2024-05-28 15:05:00|8248.2|8247.2|8248.2|8247.2|8249.7|8248.7|8246.7|8245.7|576
1716909000000|2024-05-28 15:10:00|8247.7|8246.7|8256.7|8255.7|8257.4|8256.4|8246.9|8245.9|677
1716909300000|2024-05-28 15:15:00|8256.2|8255.2|8255.7|8254.7|8257.2|8256.2|8254.2|8253.2|863
1716909600000|2024-05-28 15:20:00|8255.2|8254.2|8257.7|8256.7|8257.9|8256.9|8254.2|8253.2|1419
1716909900000|2024-05-28 15:25:00|8257.9|8256.9|8262.7|8260.7|8262.9|8260.9|8257.2|8256.2|3908
1716910200000|2024-05-28 15:30:00|8263.2|8261.2|8258.7|8256.7|8266.7|8264.7|8255.7|8253.7|5832
1716910500000|2024-05-28 15:35:00|8258.9|8256.9|8258.7|8256.7|8258.9|8256.9|8253.7|8251.7|1711
1716910800000|2024-05-28 15:40:00|8258.2|8256.2|8263.7|8261.7|8264.7|8262.7|8257.4|8255.4|427
1716911100000|2024-05-28 15:45:00|8263.4|8261.4|8263.2|8261.2|8264.4|8262.4|8262.2|8260.2|235
1716911400000|2024-05-28 15:50:00|8263.4|8261.4|8263.7|8261.7|8263.7|8261.7|8261.7|8259.7|230
1716911700000|2024-05-28 15:55:00|8263.2|8261.2|8265.7|8263.7|8265.9|8263.9|8262.2|8260.2|298
1716912000000|2024-05-28 16:00:00|8265.2|8263.2|8266.4|8264.4|8267.7|8265.7|8264.2|8262.2|298
1716912300000|2024-05-28 16:05:00|8266.7|8264.7|8266.2|8264.2|8267.2|8265.2|8264.7|8262.7|180
1716912600000|2024-05-28 16:10:00|8266.4|8264.4|8270.2|8268.2|8271.2|8269.2|8266.4|8264.4|370
1716912900000|2024-05-28 16:15:00|8269.9|8267.9|8267.7|8265.7|8270.2|8268.2|8267.2|8265.2|131
1716913200000|2024-05-28 16:20:00|8267.4|8265.4|8268.2|8266.2|8268.9|8266.9|8266.7|8264.7|142
1716913500000|2024-05-28 16:25:00|8268.4|8266.4|8268.2|8266.2|8269.2|8267.2|8266.7|8264.7|127
1716913800000|2024-05-28 16:30:00|8268.4|8266.4|8270.9|8268.9|8271.2|8269.2|8267.7|8265.7|64
1716914100000|2024-05-28 16:35:00|8271.2|8269.2|8271.4|8269.4|8271.9|8269.9|8270.2|8268.2|74
1716914400000|2024-05-28 16:40:00|8271.7|8269.7|8270.7|8268.7|8272.4|8270.4|8270.2|8268.2|150
1716914700000|2024-05-28 16:45:00|8270.9|8268.9|8269.7|8267.7|8273.2|8271.2|8267.7|8265.7|123
1716915000000|2024-05-28 16:50:00|8269.4|8267.4|8267.7|8265.7|8269.7|8267.7|8267.7|8265.7|157
1716915300000|2024-05-28 16:55:00|8267.4|8265.4|8265.2|8263.2|8267.7|8265.7|8263.7|8261.7|146
1716915600000|2024-05-28 17:00:00|8264.9|8262.9|8260.9|8258.9|8265.2|8263.2|8259.7|8257.7|277
1716915900000|2024-05-28 17:05:00|8261.2|8259.2|8262.7|8260.7|8263.2|8261.2|8260.2|8258.2|216
1716916200000|2024-05-28 17:10:00|8262.2|8260.2|8263.2|8261.2|8263.2|8261.2|8261.7|8259.7|81
1716916500000|2024-05-28 17:15:00|8262.9|8260.9|8263.7|8261.7|8263.7|8261.7|8261.2|8259.2|162
1716916800000|2024-05-28 17:20:00|8263.9|8261.9|8263.4|8261.4|8263.9|8261.9|8262.2|8260.2|90
1716917100000|2024-05-28 17:25:00|8263.2|8261.2|8260.7|8258.7|8263.2|8261.2|8260.7|8258.7|127
1716917400000|2024-05-28 17:30:00|8260.2|8258.2|8262.7|8260.7|8263.2|8261.2|8258.7|8256.7|192
1716917700000|2024-05-28 17:35:00|8262.2|8260.2|8261.9|8259.9|8263.2|8261.2|8261.4|8259.4|47
1716918000000|2024-05-28 17:40:00|8261.7|8259.7|8260.4|8258.4|8261.7|8259.7|8259.2|8257.2|60
1716918300000|2024-05-28 17:45:00|8260.2|8258.2|8256.7|8254.7|8260.2|8258.2|8255.7|8253.7|127
1716918600000|2024-05-28 17:50:00|8256.2|8254.2|8253.7|8251.7|8257.7|8255.7|8252.2|8250.2|135
1716918900000|2024-05-28 17:55:00|8253.4|8251.4|8252.7|8250.7|8254.2|8252.2|8251.2|8249.2|119
1716919200000|2024-05-28 18:00:00|8252.4|8250.4|8253.9|8251.9|8253.9|8251.9|8249.7|8247.7|57
1716919500000|2024-05-28 18:05:00|8253.7|8251.7|8254.2|8252.2|8255.2|8253.2|8252.7|8250.7|58
1716919800000|2024-05-28 18:10:00|8253.9|8251.9|8254.7|8252.7|8256.2|8254.2|8253.2|8251.2|74
1716920100000|2024-05-28 18:15:00|8254.4|8252.4|8254.2|8252.2|8254.7|8252.7|8252.7|8250.7|94
1716920400000|2024-05-28 18:20:00|8253.7|8251.7|8251.2|8249.2|8254.2|8252.2|8250.2|8248.2|114
1716920700000|2024-05-28 18:25:00|8251.4|8249.4|8249.7|8247.7|8253.2|8251.2|8248.7|8246.7|157
1716921000000|2024-05-28 18:30:00|8249.4|8247.4|8245.2|8243.2|8249.4|8247.4|8244.7|8242.7|149
1716921300000|2024-05-28 18:35:00|8244.9|8242.9|8242.7|8240.7|8245.4|8243.4|8240.4|8238.4|253
1716921600000|2024-05-28 18:40:00|8242.9|8240.9|8245.7|8243.7|8246.7|8244.7|8242.9|8240.9|137
1716921900000|2024-05-28 18:45:00|8245.4|8243.4|8245.7|8243.7|8246.7|8244.7|8243.7|8241.7|75
1716922200000|2024-05-28 18:50:00|8245.4|8243.4|8245.2|8243.2|8245.7|8243.7|8243.2|8241.2|39
1716922500000|2024-05-28 18:55:00|8245.4|8243.4|8249.7|8247.7|8250.9|8248.9|8245.4|8243.4|103
1716922800000|2024-05-28 19:00:00|8249.4|8247.4|8249.2|8247.2|8251.2|8249.2|8248.2|8246.2|77
1716923100000|2024-05-28 19:05:00|8248.9|8246.9|8252.2|8250.2|8252.2|8250.2|8248.9|8246.9|35
1716923400000|2024-05-28 19:10:00|8251.9|8249.9|8250.9|8248.9|8252.2|8250.2|8250.2|8248.2|54
1716923700000|2024-05-28 19:15:00|8250.7|8248.7|8252.2|8250.2|8252.4|8250.4|8249.2|8247.2|80
1716924000000|2024-05-28 19:20:00|8252.4|8250.4|8251.9|8249.9|8252.7|8250.7|8249.7|8247.7|77
1716924300000|2024-05-28 19:25:00|8252.2|8250.2|8250.7|8248.7|8254.7|8252.7|8250.2|8248.2|125
1716924600000|2024-05-28 19:30:00|8251.2|8249.2|8253.9|8251.9|8255.2|8253.2|8250.7|8248.7|83
1716924900000|2024-05-28 19:35:00|8253.7|8251.7|8254.7|8252.7|8255.2|8253.2|8252.2|8250.2|87
1716925200000|2024-05-28 19:40:00|8254.4|8252.4|8253.2|8251.2|8254.7|8252.7|8252.2|8250.2|170
1716925500000|2024-05-28 19:45:00|8252.9|8250.9|8254.7|8252.7|8256.2|8254.2|8252.9|8250.9|134
1716925800000|2024-05-28 19:50:00|8254.9|8252.9|8258.4|8256.4|8258.7|8256.7|8254.9|8252.9|336
1716926100000|2024-05-28 19:55:00|8258.7|8256.7|8263|8259|8263|8260.2|8256.2|8254.2|668
1716926400000|2024-05-28 20:00:00|8262.9|8258.9|8262.1|8258.1|8268.7|8264.7|8261.6|8257.6|0
1716926700000|2024-05-28 20:05:00|8262|8258|8260.5|8256.5|8262.1|8258.1|8260.3|8256.3|0
1716927000000|2024-05-28 20:10:00|8260.6|8256.6|8258.5|8254.5|8261.1|8257.1|8258.5|8254.5|0
1716927300000|2024-05-28 20:15:00|8258.6|8254.6|8260.9|8256.9|8261.4|8257.4|8258.6|8254.6|0
1716927600000|2024-05-28 20:20:00|8261|8257|8261.1|8257.1|8261.4|8257.4|8260.5|8256.5|0
1716927900000|2024-05-28 20:25:00|8260.9|8256.9|8261.1|8257.1|8261.1|8257.1|8260.3|8256.3|0
1716928200000|2024-05-28 20:30:00|8261.2|8257.2|8261.1|8257.1|8261.7|8257.7|8261.1|8257.1|0
1716928500000|2024-05-28 20:35:00|8261|8257|8260.4|8256.4|8261|8257|8260.4|8256.4|0
1716928800000|2024-05-28 20:40:00|8260.3|8256.3|8260.7|8256.7|8260.7|8256.7|8259.8|8255.8|0
1716929100000|2024-05-28 20:45:00|8260.6|8256.6|8260.6|8256.6|8261.2|8257.2|8260.4|8256.4|0
1716929400000|2024-05-28 20:50:00|8260.5|8256.5|8260|8256|8260.5|8256.5|8260|8256|0
1716929700000|2024-05-28 20:55:00|8260.1|8256.1|8260.2|8256.2|8260.5|8256.5|8259.8|8255.8|0
1716930000000|2024-05-28 21:00:00|8260.4|8256.4|8260.1|8256.1|8260.8|8256.8|8260.1|8256.1|0
1716930300000|2024-05-28 21:05:00|8260|8256|8259.1|8255.1|8260|8256|8259|8255|0
1716930600000|2024-05-28 21:10:00|8259|8255|8259.7|8255.7|8260|8256|8258.4|8254.4|0
1716930900000|2024-05-28 21:15:00|8259.9|8255.9|8261.2|8257.2|8261.2|8257.2|8259.9|8255.9|0
1716931200000|2024-05-28 21:20:00|8261.1|8257.1|8261.2|8257.2|8261.2|8257.2|8261.1|8257.1|0
1716931500000|2024-05-28 21:25:00|8261.1|8257.1|8260.7|8256.7|8261.2|8257.2|8260.7|8256.7|0
1716931800000|2024-05-28 21:30:00|8260.8|8256.8|8260.9|8256.9|8260.9|8256.9|8260.8|8256.8|0
1716932100000|2024-05-28 21:35:00|8261|8257|8261.1|8257.1|8261.1|8257.1|8261|8257|0
1716932700000|2024-05-28 21:45:00|8261|8257|8260|8256|8261.1|8257.1|8260|8256|0
1716933000000|2024-05-28 21:50:00|8260.1|8256.1|8260|8256|8260.1|8256.1|8260|8256|0
1716933300000|2024-05-28 21:55:00|8259.8|8255.8|8260.1|8256.1|8260.1|8256.1|8259.6|8255.6|0
1716933600000|2024-05-28 22:00:00|8260.2|8256.2|8256.4|8252.4|8260.3|8256.3|8256.4|8252.4|0
1716933900000|2024-05-28 22:05:00|8256.5|8252.5|8257.4|8253.4|8257.4|8253.4|8256.2|8252.2|0
1716934200000|2024-05-28 22:10:00|8257.3|8253.3|8257.1|8253.1|8257.4|8253.4|8257.1|8253.1|0
1716934500000|2024-05-28 22:15:00|8257.2|8253.2|8257.1|8253.1|8257.2|8253.2|8256.5|8252.5|0
1716934800000|2024-05-28 22:20:00|8257|8253|8256.4|8252.4|8257|8253|8256.4|8252.4|0
1716935100000|2024-05-28 22:25:00|8256.6|8252.6|8256.5|8252.5|8256.8|8252.8|8255.9|8251.9|0
1716935400000|2024-05-28 22:30:00|8256.4|8252.4|8256.2|8252.2|8256.5|8252.5|8256.2|8252.2|0
1716935700000|2024-05-28 22:35:00|8256.3|8252.3|8256.9|8252.9|8256.9|8252.9|8256.3|8252.3|0
1716936000000|2024-05-28 22:40:00|8257|8253|8256.9|8252.9|8257.2|8253.2|8256.6|8252.6|0
1716936300000|2024-05-28 22:45:00|8257|8253|8257.2|8253.2|8257.4|8253.4|8257|8253|0
1716936600000|2024-05-28 22:50:00|8257.3|8253.3|8257.5|8253.5|8257.5|8253.5|8257.3|8253.3|0
1716936900000|2024-05-28 22:55:00|8257.4|8253.4|8257.4|8253.4|8257.4|8253.4|8257.1|8253.1|0
1716937200000|2024-05-28 23:00:00|8257.3|8253.3|8257.4|8253.4|8257.7|8253.7|8257.1|8253.1|0
1716937500000|2024-05-28 23:05:00|8257.3|8253.3|8257.2|8253.2|8257.5|8253.5|8257.1|8253.1|0
1716937800000|2024-05-28 23:10:00|8257.1|8253.1|8257|8253|8257.1|8253.1|8257|8253|0
1716938100000|2024-05-28 23:15:00|8256.9|8252.9|8257.2|8253.2|8257.2|8253.2|8256.7|8252.7|0
1716938400000|2024-05-28 23:20:00|8257.3|8253.3|8257.7|8253.7|8257.8|8253.8|8257.3|8253.3|0
1716938700000|2024-05-28 23:25:00|8257.6|8253.6|8257.2|8253.2|8257.8|8253.8|8257.2|8253.2|0
1716939000000|2024-05-28 23:30:00|8257.1|8253.1|8257.6|8253.6|8257.8|8253.8|8257.1|8253.1|0
1716939300000|2024-05-28 23:35:00|8257.7|8253.7|8257.6|8253.6|8257.8|8253.8|8257.6|8253.6|0
1716939600000|2024-05-28 23:40:00|8257.5|8253.5|8257.2|8253.2|8257.6|8253.6|8257.2|8253.2|0
1716939900000|2024-05-28 23:45:00|8257.3|8253.3|8256.7|8252.7|8257.4|8253.4|8256.7|8252.7|0
1716940200000|2024-05-28 23:50:00|8256.6|8252.6|8255.7|8251.7|8256.6|8252.6|8255.3|8251.3|0
1716940500000|2024-05-28 23:55:00|8255.6|8251.6|8256.4|8252.4|8256.4|8252.4|8254.9|8250.9|0
1716940800000|2024-05-29 00:00:00|8256.5|8252.5|8263.4|8260.4|8266.4|8263.4|8256.1|8252.1|288
1716941100000|2024-05-29 00:05:00|8263.7|8260.7|8264.2|8261.2|8265.2|8262.2|8262.2|8259.2|77
1716941400000|2024-05-29 00:10:00|8263.9|8260.9|8264.4|8261.4|8265.4|8262.4|8261.9|8258.9|49
1716941700000|2024-05-29 00:15:00|8264.7|8261.7|8265.7|8262.7|8266.4|8263.4|8264.2|8261.2|49
1716942000000|2024-05-29 00:20:00|8265.9|8262.9|8264.4|8261.4|8267.4|8264.4|8264.2|8261.2|39
1716942300000|2024-05-29 00:25:00|8264.7|8261.7|8263.4|8260.4|8264.7|8261.7|8261.9|8258.9|14
1716942600000|2024-05-29 00:30:00|8263.7|8260.7|8260.4|8257.4|8264.2|8261.2|8260.4|8257.4|18
1716942900000|2024-05-29 00:35:00|8260.2|8257.2|8256.9|8253.9|8260.2|8257.2|8256.4|8253.4|49
1716943200000|2024-05-29 00:40:00|8256.4|8253.4|8253.2|8250.2|8256.7|8253.7|8251.4|8248.4|41
1716943500000|2024-05-29 00:45:00|8252.9|8249.9|8251.4|8248.4|8253.2|8250.2|8251.2|8248.2|68
1716943800000|2024-05-29 00:50:00|8252.2|8249.2|8247.9|8244.9|8252.4|8249.4|8247.2|8244.2|61
1716944100000|2024-05-29 00:55:00|8247.7|8244.7|8247.4|8244.4|8248.7|8245.7|8246.9|8243.9|81
1716944400000|2024-05-29 01:00:00|8247.9|8244.9|8245.7|8242.7|8248.4|8245.4|8245.4|8242.4|67
1716944700000|2024-05-29 01:05:00|8245.9|8242.9|8248.7|8245.7|8249.4|8246.4|8245.7|8242.7|48
1716945000000|2024-05-29 01:10:00|8249.2|8246.2|8248.4|8245.4|8249.4|8246.4|8247.9|8244.9|17
1716945300000|2024-05-29 01:15:00|8248.2|8245.2|8247.9|8244.9|8248.9|8245.9|8247.4|8244.4|19
1716945600000|2024-05-29 01:20:00|8248.4|8245.4|8250.9|8247.9|8250.9|8247.9|8246.7|8243.7|20
1716945900000|2024-05-29 01:25:00|8249.9|8246.9|8249.7|8246.7|8250.9|8247.9|8249.4|8246.4|25
1716946200000|2024-05-29 01:30:00|8249.4|8246.4|8249.7|8246.7|8251.2|8248.2|8247.9|8244.9|63
1716946500000|2024-05-29 01:35:00|8248.9|8245.9|8247.4|8244.4|8249.2|8246.2|8246.7|8243.7|39
1716946800000|2024-05-29 01:40:00|8247.7|8244.7|8246.2|8243.2|8247.9|8244.9|8245.7|8242.7|33
1716947100000|2024-05-29 01:45:00|8245.9|8242.9|8247.7|8244.7|8247.7|8244.7|8245.9|8242.9|11
1716947400000|2024-05-29 01:50:00|8247.4|8244.4|8248.2|8245.2|8248.9|8245.9|8246.9|8243.9|8
1716947700000|2024-05-29 01:55:00|8247.9|8244.9|8248.4|8245.4|8248.9|8245.9|8247.2|8244.2|7
1716948000000|2024-05-29 02:00:00|8247.7|8244.7|8246.9|8243.9|8249.4|8246.4|8245.9|8242.9|22
1716948300000|2024-05-29 02:05:00|8247.2|8244.2|8247.2|8244.2|8247.7|8244.7|8245.9|8242.9|7
1716948600000|2024-05-29 02:10:00|8247.4|8244.4|8249.9|8246.9|8249.9|8246.9|8247.4|8244.4|30
1716948900000|2024-05-29 02:15:00|8248.9|8245.9|8248.7|8245.7|8249.9|8246.9|8248.4|8245.4|43
1716949200000|2024-05-29 02:20:00|8249.2|8246.2|8247.4|8244.4|8249.2|8246.2|8246.2|8243.2|21
1716949500000|2024-05-29 02:25:00|8247.7|8244.7|8247.4|8244.4|8247.9|8244.9|8247.2|8244.2|5
1716949800000|2024-05-29 02:30:00|8247.2|8244.2|8248.7|8245.7|8248.9|8245.9|8247.2|8244.2|9
1716950100000|2024-05-29 02:35:00|8248.9|8245.9|8248.7|8245.7|8249.4|8246.4|8248.2|8245.2|19
1716950400000|2024-05-29 02:40:00|8248.9|8245.9|8245.7|8242.7|8248.9|8245.9|8245.7|8242.7|17
1716950700000|2024-05-29 02:45:00|8245.4|8242.4|8242.9|8239.9|8245.7|8242.7|8242.9|8239.9|11
1716951000000|2024-05-29 02:50:00|8242.7|8239.7|8242.2|8239.2|8242.9|8239.9|8241.7|8238.7|50
1716951300000|2024-05-29 02:55:00|8242.4|8239.4|8240.4|8237.4|8242.9|8239.9|8239.4|8236.4|35
1716951600000|2024-05-29 03:00:00|8240.7|8237.7|8238.7|8235.7|8240.7|8237.7|8238.4|8235.4|35
1716951900000|2024-05-29 03:05:00|8238.4|8235.4|8237.7|8234.7|8239.4|8236.4|8237.4|8234.4|25
1716952200000|2024-05-29 03:10:00|8237.9|8234.9|8238.9|8235.9|8238.9|8235.9|8236.4|8233.4|25
1716952500000|2024-05-29 03:15:00|8239.2|8236.2|8237.4|8234.4|8239.4|8236.4|8237.4|8234.4|30
1716952800000|2024-05-29 03:20:00|8236.9|8233.9|8239.2|8236.2|8239.4|8236.4|8236.9|8233.9|53
1716953100000|2024-05-29 03:25:00|8238.9|8235.9|8236.9|8233.9|8238.9|8235.9|8236.7|8233.7|38
1716953400000|2024-05-29 03:30:00|8236.7|8233.7|8235.9|8232.9|8236.9|8233.9|8235.2|8232.2|44
1716953700000|2024-05-29 03:35:00|8235.7|8232.7|8234.2|8231.2|8235.9|8232.9|8234.2|8231.2|46
1716954000000|2024-05-29 03:40:00|8234.7|8231.7|8233.9|8230.9|8234.9|8231.9|8233.4|8230.4|44
1716954300000|2024-05-29 03:45:00|8233.7|8230.7|8233.4|8230.4|8234.9|8231.9|8232.9|8229.9|43
1716954600000|2024-05-29 03:50:00|8233.2|8230.2|8231.9|8228.9|8233.7|8230.7|8231.7|8228.7|56
1716954900000|2024-05-29 03:55:00|8231.7|8228.7|8233.4|8230.4|8233.4|8230.4|8231.4|8228.4|34
1716955200000|2024-05-29 04:00:00|8232.9|8229.9|8232.9|8229.9|8233.7|8230.7|8232.4|8229.4|21
1716955500000|2024-05-29 04:05:00|8232.7|8229.7|8231.9|8228.9|8232.9|8229.9|8231.7|8228.7|8
1716955800000|2024-05-29 04:10:00|8232.2|8229.2|8231.9|8228.9|8232.9|8229.9|8231.4|8228.4|42
1716956100000|2024-05-29 04:15:00|8232.2|8229.2|8236.4|8233.4|8238.2|8235.2|8232.2|8229.2|110
1716956400000|2024-05-29 04:20:00|8236.7|8233.7|8235.9|8232.9|8238.7|8235.7|8235.9|8232.9|48
1716956700000|2024-05-29 04:25:00|8236.2|8233.2|8236.2|8233.2|8236.2|8233.2|8235.4|8232.4|26
1716957000000|2024-05-29 04:30:00|8235.7|8232.7|8234.9|8231.9|8236.2|8233.2|8234.9|8231.9|56
1716957300000|2024-05-29 04:35:00|8235.2|8232.2|8236.2|8233.2|8236.9|8233.9|8235.2|8232.2|26
1716957600000|2024-05-29 04:40:00|8235.7|8232.7|8235.7|8232.7|8236.2|8233.2|8235.7|8232.7|44
1716957900000|2024-05-29 04:45:00|8235.9|8232.9|8233.9|8230.9|8236.2|8233.2|8233.9|8230.9|38
1716958200000|2024-05-29 04:50:00|8233.7|8230.7|8232.4|8229.4|8233.9|8230.9|8232.2|8229.2|59
1716958500000|2024-05-29 04:55:00|8232.2|8229.2|8234.2|8231.2|8234.7|8231.7|8232.2|8229.2|42
1716958800000|2024-05-29 05:00:00|8233.9|8230.9|8233.4|8230.4|8234.9|8231.9|8231.9|8228.9|52
1716959100000|2024-05-29 05:05:00|8233.2|8230.2|8235.7|8232.7|8235.9|8232.9|8232.9|8229.9|58
1716959400000|2024-05-29 05:10:00|8235.4|8232.4|8231.4|8228.4|8235.4|8232.4|8231.2|8228.2|83
1716959700000|2024-05-29 05:15:00|8231.2|8228.2|8229.9|8226.9|8232.4|8229.4|8229.4|8226.4|102
1716960000000|2024-05-29 05:20:00|8229.7|8226.7|8229.9|8226.9|8230.4|8227.4|8229.2|8226.2|52
1716960300000|2024-05-29 05:25:00|8229.2|8226.2|8226.9|8223.9|8229.2|8226.2|8226.7|8223.7|37
1716960600000|2024-05-29 05:30:00|8226.4|8223.4|8223.9|8220.9|8226.9|8223.9|8223.7|8220.7|92
1716960900000|2024-05-29 05:35:00|8224.2|8221.2|8221.4|8218.4|8224.2|8221.2|8221.2|8218.2|62
1716961200000|2024-05-29 05:40:00|8220.7|8217.7|8219.9|8216.9|8221.4|8218.4|8219.4|8216.4|157
1716961500000|2024-05-29 05:45:00|8219.7|8216.7|8221.9|8218.9|8222.4|8219.4|8219.2|8216.2|97
1716961800000|2024-05-29 05:50:00|8221.7|8218.7|8224.9|8221.9|8224.9|8221.9|8219.9|8216.9|100
1716962100000|2024-05-29 05:55:00|8224.4|8221.4|8225.2|8222.2|8226.9|8223.9|8221.9|8218.9|207
1716962400000|2024-05-29 06:00:00|8224.7|8221.7|8229.4|8227.4|8230.4|8228.4|8221.4|8219.4|373
1716962700000|2024-05-29 06:05:00|8229.2|8227.2|8225.4|8223.4|8229.7|8227.7|8223.9|8221.9|187
1716963000000|2024-05-29 06:10:00|8225.9|8223.9|8228.7|8226.7|8229.7|8227.7|8224.9|8222.9|246
1716963300000|2024-05-29 06:15:00|8228.4|8226.4|8230.9|8228.9|8231.2|8229.2|8228.4|8226.4|170
1716963600000|2024-05-29 06:20:00|8230.7|8228.7|8232.7|8230.7|8233.2|8231.2|8230.7|8228.7|174
1716963900000|2024-05-29 06:25:00|8232.2|8230.2|8235.4|8233.4|8235.4|8233.4|8232.2|8230.2|323
1716964200000|2024-05-29 06:30:00|8235.7|8233.7|8243.4|8241.4|8243.9|8241.9|8234.2|8232.2|319
1716964500000|2024-05-29 06:35:00|8243.2|8241.2|8243.9|8241.9|8246.2|8244.2|8241.4|8239.4|326
1716964800000|2024-05-29 06:40:00|8243.7|8241.7|8245.7|8243.7|8245.7|8243.7|8242.9|8240.9|126
1716965100000|2024-05-29 06:45:00|8245.4|8243.4|8247.4|8245.4|8248.2|8246.2|8244.9|8242.9|129
1716965400000|2024-05-29 06:50:00|8247.9|8245.9|8243.2|8241.2|8249.2|8247.2|8243.2|8241.2|139
1716965700000|2024-05-29 06:55:00|8243.4|8241.4|8239.4|8237.4|8247.2|8245.2|8239.4|8237.4|540
1716966000000|2024-05-29 07:00:00|8238.9|8237.9|8255.4|8254.4|8256.7|8255.7|8235.4|8234.4|3519
1716966300000|2024-05-29 07:05:00|8255.7|8254.7|8238.4|8237.4|8255.7|8254.7|8236.2|8235.2|2209
1716966600000|2024-05-29 07:10:00|8236.7|8235.7|8236.7|8235.7|8239.2|8238.2|8231.9|8230.9|1043
1716966900000|2024-05-29 07:15:00|8236.9|8235.9|8248.7|8247.7|8250.7|8249.7|8236.9|8235.9|1076
1716967200000|2024-05-29 07:20:00|8249.2|8248.2|8246.7|8245.7|8250.7|8249.7|8246.2|8245.2|855
1716967500000|2024-05-29 07:25:00|8246.4|8245.4|8238.4|8237.4|8248.2|8247.2|8235.7|8234.7|984
1716967800000|2024-05-29 07:30:00|8238.2|8237.2|8233.9|8232.9|8238.2|8237.2|8231.7|8230.7|966
1716968100000|2024-05-29 07:35:00|8233.7|8232.7|8230.9|8229.9|8236.7|8235.7|8229.4|8228.4|670
1716968400000|2024-05-29 07:40:00|8231.2|8230.2|8242|8241|8242.7|8241.7|8230.7|8229.7|931
1716968700000|2024-05-29 07:45:00|8241.7|8240.7|8243.5|8242.5|8244|8243|8240|8239|468
1716969000000|2024-05-29 07:50:00|8243.2|8242.2|8232.7|8231.7|8244.5|8243.5|8232.5|8231.5|746
1716969300000|2024-05-29 07:55:00|8233|8232|8232.7|8231.7|8236|8235|8232.2|8231.2|635
1716969600000|2024-05-29 08:00:00|8235|8234|8243.5|8242.5|8243.5|8242.5|8232.7|8231.7|826
1716969900000|2024-05-29 08:05:00|8243.2|8242.2|8234.2|8233.2|8245|8244|8233.7|8232.7|613
1716970200000|2024-05-29 08:10:00|8234.5|8233.5|8239.7|8238.7|8241.7|8240.7|8233.2|8232.2|522
1716970500000|2024-05-29 08:15:00|8239.5|8238.5|8239.5|8238.5|8242|8241|8238.5|8237.5|345
1716970800000|2024-05-29 08:20:00|8240|8239|8236.2|8235.2|8240.7|8239.7|8234.7|8233.7|462
1716971100000|2024-05-29 08:25:00|8236|8235|8241|8240|8241.5|8240.5|8235.7|8234.7|257
1716971400000|2024-05-29 08:30:00|8240.5|8239.5|8240.2|8239.2|8243.5|8242.5|8238.7|8237.7|223
1716971700000|2024-05-29 08:35:00|8240|8239|8241|8240|8243.5|8242.5|8240|8239|282
1716972000000|2024-05-29 08:40:00|8240.7|8239.7|8240.7|8239.7|8243.7|8242.7|8240.2|8239.2|257
1716972300000|2024-05-29 08:45:00|8240.5|8239.5|8243|8242|8243|8242|8240|8239|249
1716972600000|2024-05-29 08:50:00|8242.2|8241.2|8243.7|8242.7|8246.2|8245.2|8242.2|8241.2|194
1716972900000|2024-05-29 08:55:00|8243.5|8242.5|8236.2|8235.2|8245.2|8244.2|8236.2|8235.2|279
1716973200000|2024-05-29 09:00:00|8236.5|8235.5|8234.7|8233.7|8239.7|8238.7|8234.2|8233.2|287
1716973500000|2024-05-29 09:05:00|8235.2|8234.2|8235.2|8234.2|8235.7|8234.7|8233.2|8232.2|409
1716973800000|2024-05-29 09:10:00|8235|8234|8233.5|8232.5|8236.7|8235.7|8233|8232|426
1716974100000|2024-05-29 09:15:00|8233.2|8232.2|8232|8231|8235.2|8234.2|8228.5|8227.5|1338
1716974400000|2024-05-29 09:20:00|8231.5|8230.5|8229.5|8228.5|8232|8231|8228.5|8227.5|411
1716974700000|2024-05-29 09:25:00|8229.7|8228.7|8230.2|8229.2|8231.5|8230.5|8228.5|8227.5|408
1716975000000|2024-05-29 09:30:00|8230|8229|8227.5|8226.5|8230|8229|8226|8225|536
1716975300000|2024-05-29 09:35:00|8227.7|8226.7|8229|8228|8230|8229|8226.7|8225.7|299
1716975600000|2024-05-29 09:40:00|8229.5|8228.5|8227.7|8226.7|8231.5|8230.5|8227.5|8226.5|479
1716975900000|2024-05-29 09:45:00|8228|8227|8227.5|8226.5|8228.5|8227.5|8225.7|8224.7|203
1716976200000|2024-05-29 09:50:00|8227.7|8226.7|8227.2|8226.2|8228.5|8227.5|8226|8225|222
1716976500000|2024-05-29 09:55:00|8227|8226|8223.7|8222.7|8227|8226|8223.5|8222.5|228
1716976800000|2024-05-29 10:00:00|8223.5|8222.5|8223.5|8222.5|8225|8224|8221.7|8220.7|252
1716977100000|2024-05-29 10:05:00|8223.2|8222.2|8226|8225|8226.2|8225.2|8221.5|8220.5|290
1716977400000|2024-05-29 10:10:00|8225.5|8224.5|8229|8228|8231.7|8230.7|8225.2|8224.2|393
1716977700000|2024-05-29 10:15:00|8228|8227|8231.7|8230.7|8231.7|8230.7|8227.2|8226.2|196
1716978000000|2024-05-29 10:20:00|8231.5|8230.5|8232.5|8231.5|8233.5|8232.5|8231.5|8230.5|245
1716978300000|2024-05-29 10:25:00|8232|8231|8228.7|8227.7|8232|8231|8228.2|8227.2|170
1716978600000|2024-05-29 10:30:00|8229|8228|8234.5|8233.5|8234.7|8233.7|8229|8228|250
1716978900000|2024-05-29 10:35:00|8234|8233|8233.5|8232.5|8237.2|8236.2|8233.2|8232.2|343
1716979200000|2024-05-29 10:40:00|8233.2|8232.2|8230|8229|8233.2|8232.2|8229|8228|252
1716979500000|2024-05-29 10:45:00|8229.7|8228.7|8237|8236|8237|8236|8229.5|8228.5|154
1716979800000|2024-05-29 10:50:00|8237.2|8236.2|8232|8231|8240.2|8239.2|8231.5|8230.5|232
1716980100000|2024-05-29 10:55:00|8231.7|8230.7|8236.5|8235.5|8237.5|8236.5|8230|8229|631
1716980400000|2024-05-29 11:00:00|8235.5|8234.5|8234.7|8233.7|8238.5|8237.5|8234.7|8233.7|567
1716980700000|2024-05-29 11:05:00|8234.5|8233.5|8228.5|8227.5|8234.5|8233.5|8228.5|8227.5|260
1716981000000|2024-05-29 11:10:00|8228.7|8227.7|8231.5|8230.5|8234|8233|8228.7|8227.7|238
1716981300000|2024-05-29 11:15:00|8231.2|8230.2|8226.2|8225.2|8232.5|8231.5|8226|8225|281
1716981600000|2024-05-29 11:20:00|8226|8225|8226|8225|8226.2|8225.2|8223|8222|296
1716981900000|2024-05-29 11:25:00|8225.7|8224.7|8225|8224|8226.7|8225.7|8223.5|8222.5|162
1716982200000|2024-05-29 11:30:00|8224.7|8223.7|8223.7|8222.7|8227.2|8226.2|8221.7|8220.7|196
1716982500000|2024-05-29 11:35:00|8223.5|8222.5|8225.2|8224.2|8225.5|8224.5|8221.2|8220.2|308
1716982800000|2024-05-29 11:40:00|8225.3|8224.3|8221.3|8220.3|8226.3|8225.3|8221.3|8220.3|360
1716983100000|2024-05-29 11:45:00|8221.1|8220.1|8223.6|8222.6|8225.1|8224.1|8220.3|8219.3|293
1716983400000|2024-05-29 11:50:00|8223.3|8222.3|8221.3|8220.3|8223.3|8222.3|8220.3|8219.3|395
1716983700000|2024-05-29 11:55:00|8221.1|8220.1|8221.8|8220.8|8222.6|8221.6|8218.1|8217.1|342
1716984000000|2024-05-29 12:00:00|8221.6|8220.6|8220.8|8219.8|8224.1|8223.1|8218.6|8217.6|379
1716984300000|2024-05-29 12:05:00|8220.6|8219.6|8221.6|8220.6|8223.1|8222.1|8217.8|8216.8|296
1716984600000|2024-05-29 12:10:00|8221.3|8220.3|8219.1|8218.1|8221.6|8220.6|8217.6|8216.6|287
1716984900000|2024-05-29 12:15:00|8219.3|8218.3|8224.3|8223.3|8224.6|8223.6|8219.1|8218.1|473
1716985200000|2024-05-29 12:20:00|8224.1|8223.1|8217.3|8216.3|8224.3|8223.3|8217.1|8216.1|332
1716985500000|2024-05-29 12:25:00|8217.6|8216.6|8211.6|8210.6|8217.8|8216.8|8208.3|8207.3|676
1716985800000|2024-05-29 12:30:00|8211.8|8210.8|8209.1|8208.1|8216.1|8215.1|8209.1|8208.1|661
1716986100000|2024-05-29 12:35:00|8208.6|8207.6|8203.8|8202.8|8208.8|8207.8|8203.1|8202.1|635
1716986400000|2024-05-29 12:40:00|8203.6|8202.6|8209.3|8208.3|8210.3|8209.3|8203.1|8202.1|388
1716986700000|2024-05-29 12:45:00|8209.1|8208.1|8207.1|8206.1|8211.8|8210.8|8207.1|8206.1|495
1716987000000|2024-05-29 12:50:00|8207.6|8206.6|8206.1|8205.1|8209.8|8208.8|8205.3|8204.3|432
1716987300000|2024-05-29 12:55:00|8206.3|8205.3|8204.6|8203.6|8208.6|8207.6|8203.6|8202.6|528
1716987600000|2024-05-29 13:00:00|8204.1|8203.1|8201.1|8200.1|8204.6|8203.6|8199.6|8198.6|814
1716987900000|2024-05-29 13:05:00|8200.8|8199.8|8201.8|8200.8|8204.6|8203.6|8200.6|8199.6|600
1716988200000|2024-05-29 13:10:00|8202.1|8201.1|8206.6|8205.6|8207.1|8206.1|8200.6|8199.6|304
1716988500000|2024-05-29 13:15:00|8206.1|8205.1|8199.8|8198.8|8206.8|8205.8|8199.6|8198.6|337
1716988800000|2024-05-29 13:20:00|8200.1|8199.1|8203.3|8202.3|8206.1|8205.1|8199.6|8198.6|535
1716989100000|2024-05-29 13:25:00|8203.6|8202.6|8198.6|8197.6|8203.6|8202.6|8197.1|8196.1|722
1716989400000|2024-05-29 13:30:00|8198.8|8197.8|8190.3|8189.3|8200.1|8199.1|8190.1|8189.1|1412
1716989700000|2024-05-29 13:35:00|8190.6|8189.6|8195.1|8194.1|8195.3|8194.3|8186.6|8185.6|820
1716990000000|2024-05-29 13:40:00|8195.6|8194.6|8192.6|8191.6|8196.1|8195.1|8188.1|8187.1|706
1716990300000|2024-05-29 13:45:00|8192.1|8191.1|8193.3|8192.3|8196.6|8195.6|8190.6|8189.6|1279
1716990600000|2024-05-29 13:50:00|8193.6|8192.6|8198.1|8197.1|8198.6|8197.6|8192.6|8191.6|889
1716990900000|2024-05-29 13:55:00|8197.6|8196.6|8199.3|8198.3|8202.1|8201.1|8196.1|8195.1|548
1716991200000|2024-05-29 14:00:00|8199.6|8198.6|8199.3|8198.3|8203.3|8202.3|8196.6|8195.6|861
1716991500000|2024-05-29 14:05:00|8199.6|8198.6|8197.6|8196.6|8201.6|8200.6|8197.1|8196.1|605
1716991800000|2024-05-29 14:10:00|8197.1|8196.1|8189.1|8188.1|8197.8|8196.8|8187.8|8186.8|886
1716992100000|2024-05-29 14:15:00|8189.3|8188.3|8191.1|8190.1|8194.8|8193.8|8189.3|8188.3|705
1716992400000|2024-05-29 14:20:00|8191.6|8190.6|8194.1|8193.1|8195.1|8194.1|8189.1|8188.1|667
1716992700000|2024-05-29 14:25:00|8193.6|8192.6|8197.6|8196.6|8198.6|8197.6|8193.6|8192.6|846
1716993000000|2024-05-29 14:30:00|8197.8|8196.8|8197.1|8196.1|8201.1|8200.1|8194.3|8193.3|775
1716993300000|2024-05-29 14:35:00|8197.3|8196.3|8198.6|8197.6|8201.8|8200.8|8197.3|8196.3|772
1716993600000|2024-05-29 14:40:00|8198.3|8197.3|8187.8|8186.8|8199.6|8198.6|8187.6|8186.6|711
1716993900000|2024-05-29 14:45:00|8188.1|8187.1|8186.6|8185.6|8190.6|8189.6|8184.6|8183.6|1240
1716994200000|2024-05-29 14:50:00|8187.1|8186.1|8187.3|8186.3|8187.8|8186.8|8184.1|8183.1|642
1716994500000|2024-05-29 14:55:00|8187.6|8186.6|8190.1|8189.1|8191.8|8190.8|8186.3|8185.3|850
1716994800000|2024-05-29 15:00:00|8189.6|8188.6|8184.6|8183.6|8192.1|8191.1|8183.1|8182.1|922
1716995100000|2024-05-29 15:05:00|8184.8|8183.8|8182.6|8181.6|8186.6|8185.6|8181.6|8180.6|888
1716995400000|2024-05-29 15:10:00|8181.6|8180.6|8180.1|8179.1|8181.6|8180.6|8178.6|8177.6|1131
1716995700000|2024-05-29 15:15:00|8180.6|8179.6|8183.6|8182.6|8186.1|8185.1|8180.6|8179.6|1136
1716996000000|2024-05-29 15:20:00|8183.8|8182.8|8185.8|8184.8|8186.8|8185.8|8183.6|8182.6|1134
1716996300000|2024-05-29 15:25:00|8185.6|8184.6|8184.1|8182.1|8188.1|8187.1|8181.1|8180.1|4745
1716996600000|2024-05-29 15:30:00|8181.6|8179.6|8180.1|8178.1|8184.1|8182.1|8178.3|8176.3|6658
1716996900000|2024-05-29 15:35:00|8180.6|8178.6|8180.8|8178.8|8181.1|8179.1|8178.6|8176.6|2227
1716997200000|2024-05-29 15:40:00|8180.6|8178.6|8182.1|8180.1|8182.1|8180.1|8179.8|8177.8|612
1716997500000|2024-05-29 15:45:00|8181.8|8179.8|8182.1|8180.1|8182.6|8180.6|8179.6|8177.6|552
1716997800000|2024-05-29 15:50:00|8182.3|8180.3|8185.1|8183.1|8185.1|8183.1|8182.3|8180.3|434
1716998100000|2024-05-29 15:55:00|8185.6|8183.6|8185.3|8183.3|8186.6|8184.6|8184.1|8182.1|369
1716998400000|2024-05-29 16:00:00|8185.1|8183.1|8184.8|8182.8|8185.8|8183.8|8182.6|8180.6|758
1716998700000|2024-05-29 16:05:00|8184.6|8182.6|8185.3|8183.3|8186.1|8184.1|8183.1|8181.1|341
1716999000000|2024-05-29 16:10:00|8185.1|8183.1|8182.3|8180.3|8186.1|8184.1|8181.6|8179.6|278
1716999300000|2024-05-29 16:15:00|8182.6|8180.6|8187.6|8185.6|8187.8|8185.8|8182.6|8180.6|341
1716999600000|2024-05-29 16:20:00|8187.3|8185.3|8187.6|8185.6|8189.1|8187.1|8187.3|8185.3|210
1716999900000|2024-05-29 16:25:00|8188.1|8186.1|8188.6|8186.6|8189.6|8187.6|8186.1|8184.1|238
1717000200000|2024-05-29 16:30:00|8188.3|8186.3|8187.8|8185.8|8189.6|8187.6|8187.1|8185.1|184
1717000500000|2024-05-29 16:35:00|8187.6|8185.6|8187.1|8185.1|8188.1|8186.1|8186.1|8184.1|199
1717000800000|2024-05-29 16:40:00|8186.6|8184.6|8186.6|8184.6|8189.1|8187.1|8186.6|8184.6|151
1717001100000|2024-05-29 16:45:00|8187.1|8185.1|8186.3|8184.3|8187.8|8185.8|8185.6|8183.6|188
1717001400000|2024-05-29 16:50:00|8186.6|8184.6|8189.6|8187.6|8191.1|8189.1|8186.6|8184.6|150
1717001700000|2024-05-29 16:55:00|8189.8|8187.8|8189.1|8187.1|8190.6|8188.6|8188.6|8186.6|128
1717002000000|2024-05-29 17:00:00|8189.3|8187.3|8182.8|8180.8|8189.3|8187.3|8182.6|8180.6|405
1717002300000|2024-05-29 17:05:00|8183.1|8181.1|8183.1|8181.1|8186.1|8184.1|8182.3|8180.3|219
1717002600000|2024-05-29 17:10:00|8182.6|8180.6|8181.1|8179.1|8184.3|8182.3|8181.1|8179.1|140
1717002900000|2024-05-29 17:15:00|8181.6|8179.6|8180.1|8178.1|8181.6|8179.6|8179.6|8177.6|171
1717003200000|2024-05-29 17:20:00|8180.3|8178.3|8183.8|8181.8|8185.1|8183.1|8180.1|8178.1|197
1717003500000|2024-05-29 17:25:00|8184.1|8182.1|8187.1|8185.1|8187.1|8185.1|8183.1|8181.1|146
1717003800000|2024-05-29 17:30:00|8186.8|8184.8|8182.1|8180.1|8186.8|8184.8|8182.1|8180.1|160
1717004100000|2024-05-29 17:35:00|8181.8|8179.8|8179.1|8177.1|8182.6|8180.6|8179.1|8177.1|217
1717004400000|2024-05-29 17:40:00|8179.3|8177.3|8178.1|8176.1|8180.1|8178.1|8178.1|8176.1|179
1717004700000|2024-05-29 17:45:00|8178.3|8176.3|8180.3|8178.3|8180.6|8178.6|8178.1|8176.1|94
1717005000000|2024-05-29 17:50:00|8180.6|8178.6|8183.8|8181.8|8184.6|8182.6|8180.3|8178.3|209
1717005300000|2024-05-29 17:55:00|8184.1|8182.1|8182.6|8180.6|8184.8|8182.8|8182.6|8180.6|93
1717005600000|2024-05-29 18:00:00|8183.1|8181.1|8182.8|8180.8|8183.6|8181.6|8181.6|8179.6|200
1717005900000|2024-05-29 18:05:00|8182.6|8180.6|8181.3|8179.3|8182.6|8180.6|8179.1|8177.1|132
1717006200000|2024-05-29 18:10:00|8181.6|8179.6|8180.8|8178.8|8181.8|8179.8|8179.8|8177.8|146
1717006500000|2024-05-29 18:15:00|8181.1|8179.1|8179.1|8177.1|8181.1|8179.1|8179.1|8177.1|144
1717006800000|2024-05-29 18:20:00|8178.6|8176.6|8179.3|8177.3|8179.6|8177.6|8176.8|8174.8|155
1717007100000|2024-05-29 18:25:00|8179.6|8177.6|8176.3|8174.3|8180.6|8178.6|8176.1|8174.1|125
1717007400000|2024-05-29 18:30:00|8176.1|8174.1|8176.1|8174.1|8177.1|8175.1|8174.1|8172.1|221
1717007700000|2024-05-29 18:35:00|8175.6|8173.6|8175.3|8173.3|8175.8|8173.8|8174.1|8172.1|157
1717008000000|2024-05-29 18:40:00|8175.1|8173.1|8180.1|8178.1|8182.1|8180.1|8174.6|8172.6|201
1717008300000|2024-05-29 18:45:00|8179.8|8177.8|8176.6|8174.6|8179.8|8177.8|8176.3|8174.3|185
1717008600000|2024-05-29 18:50:00|8177.1|8175.1|8178.3|8176.3|8178.6|8176.6|8176.1|8174.1|160
1717008900000|2024-05-29 18:55:00|8178.6|8176.6|8178.1|8176.1|8179.6|8177.6|8176.8|8174.8|198
1717009200000|2024-05-29 19:00:00|8177.8|8175.8|8179.3|8177.3|8179.6|8177.6|8176.6|8174.6|214
1717009500000|2024-05-29 19:05:00|8179.6|8177.6|8180.1|8178.1|8181.6|8179.6|8179.6|8177.6|207
1717009800000|2024-05-29 19:10:00|8180.3|8178.3|8181.6|8179.6|8182.6|8180.6|8178.1|8176.1|194
1717010100000|2024-05-29 19:15:00|8182.1|8180.1|8182.6|8180.6|8182.8|8180.8|8180.6|8178.6|145
1717010400000|2024-05-29 19:20:00|8182.3|8180.3|8186.1|8184.1|8186.1|8184.1|8182.3|8180.3|184
1717010700000|2024-05-29 19:25:00|8185.8|8183.8|8184.1|8182.1|8186.6|8184.6|8183.8|8181.8|224
1717011000000|2024-05-29 19:30:00|8184.6|8182.6|8183.1|8181.1|8184.6|8182.6|8180.8|8178.8|198
1717011300000|2024-05-29 19:35:00|8182.6|8180.6|8183.8|8181.8|8185.1|8183.1|8182.1|8180.1|311
1717011600000|2024-05-29 19:40:00|8183.6|8181.6|8180.1|8178.1|8183.6|8181.6|8179.6|8177.6|306
1717011900000|2024-05-29 19:45:00|8180.6|8178.6|8178.1|8176.1|8180.8|8178.8|8178.1|8176.1|379
1717012200000|2024-05-29 19:50:00|8178.3|8176.3|8178.6|8176.6|8180.6|8178.6|8177.3|8175.3|530
1717012500000|2024-05-29 19:55:00|8178.3|8176.3|8183.9|8179.9|8183.9|8180.6|8176.1|8174.1|718
1717012800000|2024-05-29 20:00:00|8186.4|8182.4|8179.1|8175.1|8188.6|8184.6|8179.1|8175.1|0
1717013100000|2024-05-29 20:05:00|8179|8175|8176.2|8172.2|8179.1|8175.1|8175.6|8171.6|0
1717013400000|2024-05-29 20:10:00|8176.3|8172.3|8176|8172|8176.8|8172.8|8174.2|8170.2|0
1717013700000|2024-05-29 20:15:00|8176.1|8172.1|8176.7|8172.7|8177.5|8173.5|8175.2|8171.2|0
1717014000000|2024-05-29 20:20:00|8176.6|8172.6|8174.3|8170.3|8176.7|8172.7|8174.3|8170.3|0
1717014300000|2024-05-29 20:25:00|8174.4|8170.4|8166.1|8162.1|8174.6|8170.6|8164|8160|0
1717014600000|2024-05-29 20:30:00|8166.2|8162.2|8170.7|8166.7|8171|8167|8166.2|8162.2|0
1717014900000|2024-05-29 20:35:00|8170.8|8166.8|8171.5|8167.5|8173.3|8169.3|8170.8|8166.8|0
1717015200000|2024-05-29 20:40:00|8171.6|8167.6|8169.7|8165.7|8171.6|8167.6|8169.2|8165.2|0
1717015500000|2024-05-29 20:45:00|8169.6|8165.6|8166.9|8162.9|8169.7|8165.7|8166.2|8162.2|0
1717015800000|2024-05-29 20:50:00|8167|8163|8162.1|8158.1|8167.1|8163.1|8160.5|8156.5|0
1717016100000|2024-05-29 20:55:00|8162.2|8158.2|8164.2|8160.2|8165.9|8161.9|8162.1|8158.1|0
1717016400000|2024-05-29 21:00:00|8164.3|8160.3|8161.3|8157.3|8164.3|8160.3|8160.1|8156.1|0
1717016700000|2024-05-29 21:05:00|8162|8158|8161.2|8157.2|8162|8158|8160.2|8156.2|0
1717017000000|2024-05-29 21:10:00|8161.1|8157.1|8162.3|8158.3|8162.3|8158.3|8161|8157|0
1717017300000|2024-05-29 21:15:00|8162.2|8158.2|8162.7|8158.7|8162.8|8158.8|8162.2|8158.2|0
1717017600000|2024-05-29 21:20:00|8162.5|8158.5|8162.8|8158.8|8162.8|8158.8|8162.1|8158.1|0
1717017900000|2024-05-29 21:25:00|8162.9|8158.9|8163.1|8159.1|8163.5|8159.5|8162.7|8158.7|0
1717018200000|2024-05-29 21:30:00|8163.2|8159.2|8163.9|8159.9|8164.4|8160.4|8163.2|8159.2|0
1717018500000|2024-05-29 21:35:00|8164|8160|8164.4|8160.4|8164.4|8160.4|8163.9|8159.9|0
1717018800000|2024-05-29 21:40:00|8164.7|8160.7|8163.6|8159.6|8164.7|8160.7|8163.6|8159.6|0
1717019100000|2024-05-29 21:45:00|8163.7|8159.7|8163.7|8159.7|8163.8|8159.8|8163.7|8159.7|0
1717019400000|2024-05-29 21:50:00|8163.6|8159.6|8163.3|8159.3|8163.6|8159.6|8163.3|8159.3|0
1717019700000|2024-05-29 21:55:00|8163.4|8159.4|8163.5|8159.5|8164.8|8160.8|8163.4|8159.4|0
1717020000000|2024-05-29 22:00:00|8164.5|8160.5|8167.4|8163.4|8168.5|8164.5|8164.5|8160.5|0
1717020300000|2024-05-29 22:05:00|8167.3|8163.3|8167|8163|8167.7|8163.7|8165.5|8161.5|0
1717020600000|2024-05-29 22:10:00|8166.9|8162.9|8166.9|8162.9|8167.7|8163.7|8166.7|8162.7|0
1717020900000|2024-05-29 22:15:00|8167|8163|8166.9|8162.9|8167.1|8163.1|8166.5|8162.5|0
1717021200000|2024-05-29 22:20:00|8166.8|8162.8|8166.1|8162.1|8167.5|8163.5|8166.1|8162.1|0
1717021500000|2024-05-29 22:25:00|8166|8162|8165.8|8161.8|8166|8162|8165|8161|0
1717021800000|2024-05-29 22:30:00|8165.9|8161.9|8163.7|8159.7|8166.1|8162.1|8163.7|8159.7|0
1717022100000|2024-05-29 22:35:00|8163.6|8159.6|8162.3|8158.3|8163.7|8159.7|8161.4|8157.4|0
1717022400000|2024-05-29 22:40:00|8162.2|8158.2|8160.9|8156.9|8162.2|8158.2|8160.5|8156.5|0
1717022700000|2024-05-29 22:45:00|8160.8|8156.8|8159.9|8155.9|8160.9|8156.9|8159.5|8155.5|0
1717023000000|2024-05-29 22:50:00|8160|8156|8160.9|8156.9|8161.1|8157.1|8160|8156|0
1717023300000|2024-05-29 22:55:00|8161|8157|8161.4|8157.4|8161.4|8157.4|8160.9|8156.9|0
1717023600000|2024-05-29 23:00:00|8161.3|8157.3|8160.9|8156.9|8161.4|8157.4|8160.6|8156.6|0
1717023900000|2024-05-29 23:05:00|8160.8|8156.8|8159.4|8155.4|8160.9|8156.9|8159.4|8155.4|0
1717024200000|2024-05-29 23:10:00|8159.5|8155.5|8159.7|8155.7|8160.3|8156.3|8159.4|8155.4|0
1717024500000|2024-05-29 23:15:00|8159.8|8155.8|8161.8|8157.8|8162.3|8158.3|8159.7|8155.7|0
1717024800000|2024-05-29 23:20:00|8161.9|8157.9|8161.2|8157.2|8162|8158|8160.9|8156.9|0
1717025100000|2024-05-29 23:25:00|8161.1|8157.1|8158|8154|8161.2|8157.2|8158|8154|0
1717025400000|2024-05-29 23:30:00|8157.8|8153.8|8159.6|8155.6|8159.6|8155.6|8156.6|8152.6|0
1717025700000|2024-05-29 23:35:00|8159.5|8155.5|8160|8156|8160|8156|8158.8|8154.8|0
1717026000000|2024-05-29 23:40:00|8160.1|8156.1|8161.2|8157.2|8161.5|8157.5|8160|8156|0
1717026300000|2024-05-29 23:45:00|8161.3|8157.3|8162.3|8158.3|8162.6|8158.6|8161.3|8157.3|0
1717026600000|2024-05-29 23:50:00|8162.4|8158.4|8162.6|8158.6|8163|8159|8162.3|8158.3|0
1717026900000|2024-05-29 23:55:00|8162.8|8158.8|8168.7|8164.7|8168.9|8164.9|8162.6|8158.6|0
1717027200000|2024-05-30 00:00:00|8168.8|8164.8|8166.6|8163.6|8170.8|8167.8|8164.1|8161.1|229
1717027500000|2024-05-30 00:05:00|8166.8|8163.8|8162.6|8159.6|8167.8|8164.8|8162.6|8159.6|96
1717027800000|2024-05-30 00:10:00|8162.3|8159.3|8168.3|8165.3|8168.3|8165.3|8162.3|8159.3|52
1717028100000|2024-05-30 00:15:00|8168.1|8165.1|8164.6|8161.6|8168.3|8165.3|8164.6|8161.6|62
1717028400000|2024-05-30 00:20:00|8164.8|8161.8|8169.1|8166.1|8169.1|8166.1|8164.6|8161.6|44
1717028700000|2024-05-30 00:25:00|8168.6|8165.6|8169.1|8166.1|8169.1|8166.1|8166.3|8163.3|8
1717029000000|2024-05-30 00:30:00|8168.8|8165.8|8167.6|8164.6|8169.6|8166.6|8166.1|8163.1|36
1717029300000|2024-05-30 00:35:00|8167.8|8164.8|8166.3|8163.3|8168.3|8165.3|8166.1|8163.1|28
1717029600000|2024-05-30 00:40:00|8166.6|8163.6|8168.3|8165.3|8168.3|8165.3|8164.8|8161.8|23
1717029900000|2024-05-30 00:45:00|8168.1|8165.1|8169.3|8166.3|8169.8|8166.8|8167.3|8164.3|20
1717030200000|2024-05-30 00:50:00|8169.6|8166.6|8168.3|8165.3|8169.6|8166.6|8167.8|8164.8|36
1717030500000|2024-05-30 00:55:00|8168.1|8165.1|8167.8|8164.8|8168.3|8165.3|8166.3|8163.3|40
1717030800000|2024-05-30 01:00:00|8168.3|8165.3|8169.6|8166.6|8169.6|8166.6|8166.3|8163.3|59
1717031100000|2024-05-30 01:05:00|8169.8|8166.8|8168.3|8165.3|8169.8|8166.8|8168.3|8165.3|51
1717031400000|2024-05-30 01:10:00|8168.1|8165.1|8170.3|8167.3|8170.8|8167.8|8168.1|8165.1|35
1717031700000|2024-05-30 01:15:00|8170.8|8167.8|8168.8|8165.8|8170.8|8167.8|8167.8|8164.8|30
1717032000000|2024-05-30 01:20:00|8169.1|8166.1|8168.6|8165.6|8170.3|8167.3|8168.3|8165.3|40
1717032300000|2024-05-30 01:25:00|8168.3|8165.3|8166.8|8163.8|8168.8|8165.8|8164.8|8161.8|29
1717032600000|2024-05-30 01:30:00|8166.3|8163.3|8167.3|8164.3|8167.6|8164.6|8163.8|8160.8|65
1717032900000|2024-05-30 01:35:00|8167.6|8164.6|8168.8|8165.8|8169.8|8166.8|8166.8|8163.8|43
1717033200000|2024-05-30 01:40:00|8168.3|8165.3|8164.8|8161.8|8169.3|8166.3|8164.8|8161.8|47
1717033500000|2024-05-30 01:45:00|8165.1|8162.1|8166.3|8163.3|8167.8|8164.8|8164.8|8161.8|43
1717033800000|2024-05-30 01:50:00|8166.8|8163.8|8165.6|8162.6|8168.8|8165.8|8165.1|8162.1|39
1717034100000|2024-05-30 01:55:00|8165.8|8162.8|8167.8|8164.8|8167.8|8164.8|8165.1|8162.1|22
1717034400000|2024-05-30 02:00:00|8168.3|8165.3|8168.1|8165.1|8170.1|8167.1|8167.8|8164.8|40
1717034700000|2024-05-30 02:05:00|8167.3|8164.3|8166.1|8163.1|8167.6|8164.6|8165.6|8162.6|25
1717035000000|2024-05-30 02:10:00|8165.8|8162.8|8166.3|8163.3|8167.3|8164.3|8165.6|8162.6|28
1717035300000|2024-05-30 02:15:00|8166.6|8163.6|8165.8|8162.8|8167.1|8164.1|8164.6|8161.6|40
1717035600000|2024-05-30 02:20:00|8165.3|8162.3|8163.3|8160.3|8165.3|8162.3|8163.3|8160.3|27
1717035900000|2024-05-30 02:25:00|8163.6|8160.6|8163.3|8160.3|8164.8|8161.8|8163.3|8160.3|66
1717036200000|2024-05-30 02:30:00|8163.6|8160.6|8162.8|8159.8|8164.1|8161.1|8162.6|8159.6|31
1717036500000|2024-05-30 02:35:00|8162.6|8159.6|8161.3|8158.3|8162.6|8159.6|8160.8|8157.8|31
1717036800000|2024-05-30 02:40:00|8161.1|8158.1|8160.8|8157.8|8162.3|8159.3|8158.8|8155.8|76
1717037100000|2024-05-30 02:45:00|8161.1|8158.1|8161.3|8158.3|8161.6|8158.6|8158.8|8155.8|58
1717037400000|2024-05-30 02:50:00|8161.1|8158.1|8161.6|8158.6|8161.6|8158.6|8159.8|8156.8|26
1717037700000|2024-05-30 02:55:00|8161.3|8158.3|8160.1|8157.1|8161.6|8158.6|8159.8|8156.8|32
1717038000000|2024-05-30 03:00:00|8160.3|8157.3|8159.3|8156.3|8160.3|8157.3|8156.8|8153.8|49
1717038300000|2024-05-30 03:05:00|8159.1|8156.1|8157.3|8154.3|8159.8|8156.8|8157.3|8154.3|32
1717038600000|2024-05-30 03:10:00|8157.1|8154.1|8158.1|8155.1|8158.3|8155.3|8156.8|8153.8|24
1717038900000|2024-05-30 03:15:00|8157.8|8154.8|8157.8|8154.8|8159.3|8156.3|8157.6|8154.6|41
1717039200000|2024-05-30 03:20:00|8157.6|8154.6|8155.8|8152.8|8159.1|8156.1|8153.6|8150.6|135
1717039500000|2024-05-30 03:25:00|8155.6|8152.6|8154.3|8151.3|8156.8|8153.8|8153.8|8150.8|39
1717039800000|2024-05-30 03:30:00|8154.6|8151.6|8154.3|8151.3|8155.8|8152.8|8153.6|8150.6|53
1717040100000|2024-05-30 03:35:00|8154.6|8151.6|8154.3|8151.3|8155.8|8152.8|8153.3|8150.3|58
1717040400000|2024-05-30 03:40:00|8154.1|8151.1|8155.3|8152.3|8155.6|8152.6|8153.3|8150.3|28
1717040700000|2024-05-30 03:45:00|8155.1|8152.1|8156.1|8153.1|8156.3|8153.3|8154.3|8151.3|30
1717041000000|2024-05-30 03:50:00|8156.3|8153.3|8155.3|8152.3|8156.8|8153.8|8155.3|8152.3|44
1717041300000|2024-05-30 03:55:00|8155.1|8152.1|8155.3|8152.3|8156.3|8153.3|8154.8|8151.8|19
1717041600000|2024-05-30 04:00:00|8155.6|8152.6|8155.1|8152.1|8155.6|8152.6|8154.3|8151.3|8
1717041900000|2024-05-30 04:05:00|8155.8|8152.8|8154.3|8151.3|8155.8|8152.8|8153.1|8150.1|32
1717042200000|2024-05-30 04:10:00|8153.6|8150.6|8152.8|8149.8|8154.3|8151.3|8152.3|8149.3|50
1717042500000|2024-05-30 04:15:00|8153.1|8150.1|8152.8|8149.8|8153.3|8150.3|8150.8|8147.8|32
1717042800000|2024-05-30 04:20:00|8153.1|8150.1|8151.3|8148.3|8153.1|8150.1|8150.8|8147.8|22
1717043100000|2024-05-30 04:25:00|8151.1|8148.1|8150.3|8147.3|8151.8|8148.8|8150.3|8147.3|12
1717043400000|2024-05-30 04:30:00|8150.1|8147.1|8148.8|8145.8|8151.1|8148.1|8148.6|8145.6|29
1717043700000|2024-05-30 04:35:00|8149.1|8146.1|8147.3|8144.3|8149.3|8146.3|8146.8|8143.8|58
1717044000000|2024-05-30 04:40:00|8147.1|8144.1|8147.3|8144.3|8147.8|8144.8|8145.6|8142.6|16
1717044300000|2024-05-30 04:45:00|8146.6|8143.6|8144.3|8141.3|8146.6|8143.6|8144.3|8141.3|19
1717044600000|2024-05-30 04:50:00|8144.8|8141.8|8145.8|8142.8|8146.3|8143.3|8143.8|8140.8|97
1717044900000|2024-05-30 04:55:00|8145.6|8142.6|8147.1|8144.1|8148.1|8145.1|8145.6|8142.6|63
1717045200000|2024-05-30 05:00:00|8146.1|8143.1|8146.8|8143.8|8147.3|8144.3|8143.6|8140.6|78
1717045500000|2024-05-30 05:05:00|8146.6|8143.6|8146.8|8143.8|8148.3|8145.3|8145.3|8142.3|81
1717045800000|2024-05-30 05:10:00|8146.3|8143.3|8142.1|8139.1|8147.8|8144.8|8142.1|8139.1|80
1717046100000|2024-05-30 05:15:00|8141.8|8138.8|8142.3|8139.3|8143.8|8140.8|8141.3|8138.3|51
1717046400000|2024-05-30 05:20:00|8142.8|8139.8|8142.8|8139.8|8145.6|8142.6|8142.3|8139.3|155
1717046700000|2024-05-30 05:25:00|8143.1|8140.1|8142.8|8139.8|8144.6|8141.6|8141.6|8138.6|52
1717047000000|2024-05-30 05:30:00|8142.6|8139.6|8142.3|8139.3|8143.8|8140.8|8141.8|8138.8|36
1717047300000|2024-05-30 05:35:00|8142.1|8139.1|8141.1|8138.1|8142.3|8139.3|8139.8|8136.8|71
1717047600000|2024-05-30 05:40:00|8140.8|8137.8|8140.3|8137.3|8142.3|8139.3|8140.3|8137.3|71
1717047900000|2024-05-30 05:45:00|8140.6|8137.6|8140.1|8137.1|8142.1|8139.1|8139.3|8136.3|58
1717048200000|2024-05-30 05:50:00|8140.3|8137.3|8141.6|8138.6|8142.1|8139.1|8140.1|8137.1|61
1717048500000|2024-05-30 05:55:00|8141.8|8138.8|8143.3|8140.3|8144.8|8141.8|8140.3|8137.3|142
1717048800000|2024-05-30 06:00:00|8142.8|8140.8|8143.8|8141.8|8144.8|8142.8|8142.1|8140.1|180
1717049100000|2024-05-30 06:05:00|8144.3|8142.3|8143.3|8141.3|8146.8|8144.8|8143.3|8141.3|92
1717049400000|2024-05-30 06:10:00|8143.6|8141.6|8144.8|8142.8|8146.8|8144.8|8143.6|8141.6|133
1717049700000|2024-05-30 06:15:00|8145.1|8143.1|8144.1|8142.1|8146.1|8144.1|8144.1|8142.1|167
1717050000000|2024-05-30 06:20:00|8143.8|8141.8|8148.3|8146.3|8149.1|8147.1|8143.8|8141.8|123
1717050300000|2024-05-30 06:25:00|8148.1|8146.1|8149.8|8147.8|8150.8|8148.8|8148.1|8146.1|156
1717050600000|2024-05-30 06:30:00|8149.6|8147.6|8149.1|8147.1|8150.1|8148.1|8148.8|8146.8|84
1717050900000|2024-05-30 06:35:00|8148.6|8146.6|8143.8|8141.8|8148.6|8146.6|8143.8|8141.8|113
1717051200000|2024-05-30 06:40:00|8143.6|8141.6|8144.6|8142.6|8144.6|8142.6|8141.3|8139.3|157
1717051500000|2024-05-30 06:45:00|8144.3|8142.3|8142.1|8140.1|8145.6|8143.6|8141.8|8139.8|125
1717051800000|2024-05-30 06:50:00|8141.8|8139.8|8143.6|8141.6|8144.6|8142.6|8139.3|8137.3|213
1717052100000|2024-05-30 06:55:00|8144.1|8142.1|8145.6|8143.6|8145.6|8143.6|8139.3|8137.3|391
1717052400000|2024-05-30 07:00:00|8145.1|8144.1|8162.1|8161.1|8166.1|8165.1|8143.8|8142.8|3012
1717052700000|2024-05-30 07:05:00|8161.6|8160.6|8166.1|8165.1|8167.6|8166.6|8157.8|8156.8|1494
1717053000000|2024-05-30 07:10:00|8165.8|8164.8|8167.1|8166.1|8167.6|8166.6|8161.1|8160.1|763
1717053300000|2024-05-30 07:15:00|8166.6|8165.6|8167.8|8166.8|8169.8|8168.8|8165.1|8164.1|859
1717053600000|2024-05-30 07:20:00|8168.1|8167.1|8166.6|8165.6|8172.6|8171.6|8166.1|8165.1|655
1717053900000|2024-05-30 07:25:00|8166.1|8165.1|8179.3|8178.3|8179.6|8178.6|8166.1|8165.1|956
1717054200000|2024-05-30 07:30:00|8179.1|8178.1|8177.1|8176.1|8179.6|8178.6|8175.1|8174.1|691
1717054500000|2024-05-30 07:35:00|8177.3|8176.3|8179.6|8178.6|8181.8|8180.8|8177.3|8176.3|635
1717054800000|2024-05-30 07:40:00|8180.1|8179.1|8185|8184|8185.7|8184.7|8178.3|8177.3|512
1717055100000|2024-05-30 07:45:00|8184.7|8183.7|8181.2|8180.2|8184.7|8183.7|8180.5|8179.5|538
1717055400000|2024-05-30 07:50:00|8181|8180|8184.5|8183.5|8185|8184|8180|8179|480
1717055700000|2024-05-30 07:55:00|8184.7|8183.7|8184|8183|8185|8184|8180.7|8179.7|400
1717056000000|2024-05-30 08:00:00|8184.2|8183.2|8186|8185|8189|8188|8184|8183|533
1717056300000|2024-05-30 08:05:00|8186.5|8185.5|8189.7|8188.7|8190|8189|8184|8183|404
1717056600000|2024-05-30 08:10:00|8189.5|8188.5|8190.7|8189.7|8191.2|8190.2|8189|8188|461
1717056900000|2024-05-30 08:15:00|8190.5|8189.5|8192|8191|8194|8193|8189.5|8188.5|728
1717057200000|2024-05-30 08:20:00|8191.5|8190.5|8192.5|8191.5|8193|8192|8188.7|8187.7|413
1717057500000|2024-05-30 08:25:00|8192.2|8191.2|8192.2|8191.2|8194.5|8193.5|8190|8189|470
1717057800000|2024-05-30 08:30:00|8192|8191|8199.5|8198.5|8200|8199|8191|8190|493
1717058100000|2024-05-30 08:35:00|8199.2|8198.2|8201.5|8200.5|8201.5|8200.5|8196.2|8195.2|415
1717058400000|2024-05-30 08:40:00|8201.2|8200.2|8200|8199|8202.5|8201.5|8199.7|8198.7|444
1717058700000|2024-05-30 08:45:00|8199.7|8198.7|8202.5|8201.5|8203|8202|8198.2|8197.2|400
1717059000000|2024-05-30 08:50:00|8202|8201|8200.5|8199.5|8203.2|8202.2|8199|8198|344
1717059300000|2024-05-30 08:55:00|8200.2|8199.2|8203|8202|8204|8203|8200.2|8199.2|396
1717059600000|2024-05-30 09:00:00|8202.7|8201.7|8203.5|8202.5|8206.5|8205.5|8202|8201|423
1717059900000|2024-05-30 09:05:00|8203.7|8202.7|8205.2|8204.2|8207|8206|8202.7|8201.7|412
1717060200000|2024-05-30 09:10:00|8205|8204|8205|8204|8206.5|8205.5|8204.2|8203.2|453
1717060500000|2024-05-30 09:15:00|8204.7|8203.7|8202.5|8201.5|8207.5|8206.5|8201|8200|761
1717060800000|2024-05-30 09:20:00|8202.2|8201.2|8199.5|8198.5|8203|8202|8198.2|8197.2|369
1717061100000|2024-05-30 09:25:00|8200|8199|8199.5|8198.5|8201|8200|8197|8196|360
1717061400000|2024-05-30 09:30:00|8199.2|8198.2|8195.7|8194.7|8200|8199|8195|8194|480
1717061700000|2024-05-30 09:35:00|8195.5|8194.5|8194.5|8193.5|8198|8197|8194|8193|359
1717062000000|2024-05-30 09:40:00|8194|8193|8197.5|8196.5|8198|8197|8192.2|8191.2|343
1717062300000|2024-05-30 09:45:00|8197.2|8196.2|8198|8197|8199.5|8198.5|8195.7|8194.7|198
1717062600000|2024-05-30 09:50:00|8198.2|8197.2|8203|8202|8204.2|8203.2|8198.2|8197.2|263
1717062900000|2024-05-30 09:55:00|8202.7|8201.7|8203.5|8202.5|8204.5|8203.5|8202|8201|195
1717063200000|2024-05-30 10:00:00|8203|8202|8206.7|8205.7|8208.5|8207.5|8202.5|8201.5|406
1717063500000|2024-05-30 10:05:00|8206.5|8205.5|8203.5|8202.5|8208|8207|8203|8202|292
1717063800000|2024-05-30 10:10:00|8203|8202|8205|8204|8206.5|8205.5|8200.5|8199.5|282
1717064100000|2024-05-30 10:15:00|8204.7|8203.7|8205.7|8204.7|8207|8206|8204.5|8203.5|231
1717064400000|2024-05-30 10:20:00|8205.5|8204.5|8209|8208|8209.5|8208.5|8205.5|8204.5|361
1717064700000|2024-05-30 10:25:00|8208.7|8207.7|8204.2|8203.2|8208.7|8207.7|8203.5|8202.5|233
1717065000000|2024-05-30 10:30:00|8204|8203|8200.2|8199.2|8204.5|8203.5|8200.2|8199.2|235
1717065300000|2024-05-30 10:35:00|8200.5|8199.5|8198.5|8197.5|8203.5|8202.5|8198|8197|230
1717065600000|2024-05-30 10:40:00|8198.7|8197.7|8204|8203|8204|8203|8198.7|8197.7|236
1717065900000|2024-05-30 10:45:00|8204.5|8203.5|8204|8203|8206.5|8205.5|8201|8200|222
1717066200000|2024-05-30 10:50:00|8203.7|8202.7|8205.5|8204.5|8206.5|8205.5|8203.5|8202.5|214
1717066500000|2024-05-30 10:55:00|8205.2|8204.2|8202.2|8201.2|8207|8206|8202.2|8201.2|503
1717066800000|2024-05-30 11:00:00|8202.7|8201.7|8202.7|8201.7|8206.5|8205.5|8200.7|8199.7|403
1717067100000|2024-05-30 11:05:00|8203|8202|8202.5|8201.5|8205.5|8204.5|8202.5|8201.5|215
1717067400000|2024-05-30 11:10:00|8202.7|8201.7|8204|8203|8204|8203|8201.5|8200.5|494
1717067700000|2024-05-30 11:15:00|8203.7|8202.7|8202.5|8201.5|8204.5|8203.5|8202|8201|242
1717068000000|2024-05-30 11:20:00|8202.2|8201.2|8202.5|8201.5|8202.5|8201.5|8199.7|8198.7|221
1717068300000|2024-05-30 11:25:00|8202.7|8201.7|8204.7|8203.7|8206|8205|8202|8201|178
1717068600000|2024-05-30 11:30:00|8205|8204|8207.2|8206.2|8207.5|8206.5|8202.2|8201.2|204
1717068900000|2024-05-30 11:35:00|8207.5|8206.5|8211|8210|8211.5|8210.5|8205|8204|432
1717069200000|2024-05-30 11:40:00|8210.7|8209.7|8212.5|8211.5|8213|8212|8209|8208|201
1717069500000|2024-05-30 11:45:00|8212.2|8211.2|8217|8216|8218|8217|8211.5|8210.5|466
1717069800000|2024-05-30 11:50:00|8217.2|8216.2|8217|8216|8218.2|8217.2|8215.5|8214.5|369
1717070100000|2024-05-30 11:55:00|8217.2|8216.2|8216|8215|8218.5|8217.5|8215.5|8214.5|326
1717070400000|2024-05-30 12:00:00|8215.7|8214.7|8212.2|8211.2|8219|8218|8212.2|8211.2|504
1717070700000|2024-05-30 12:05:00|8212.5|8211.5|8210.5|8209.5|8214.2|8213.2|8210.5|8209.5|343
1717071000000|2024-05-30 12:10:00|8210|8209|8211.7|8210.7|8213|8212|8209.5|8208.5|352
1717071300000|2024-05-30 12:15:00|8212|8211|8213|8212|8213.5|8212.5|8210.2|8209.2|326
1717071600000|2024-05-30 12:20:00|8213.5|8212.5|8207.5|8206.5|8214|8213|8205.5|8204.5|489
1717071900000|2024-05-30 12:25:00|8207.2|8206.2|8206.7|8205.7|8209.7|8208.7|8206.5|8205.5|214
1717072200000|2024-05-30 12:30:00|8206.5|8205.5|8216.2|8215.2|8217.5|8216.5|8206|8205|620
1717072500000|2024-05-30 12:35:00|8216.5|8215.5|8209.5|8208.5|8218|8217|8209.2|8208.2|435
1717072800000|2024-05-30 12:40:00|8210|8209|8209.2|8208.2|8212.5|8211.5|8206.2|8205.2|308
1717073100000|2024-05-30 12:45:00|8209|8208|8207|8206|8212.5|8211.5|8206.7|8205.7|255
1717073400000|2024-05-30 12:50:00|8206.7|8205.7|8208|8207|8209|8208|8205.2|8204.2|239
1717073700000|2024-05-30 12:55:00|8207.5|8206.5|8209.7|8208.7|8210.5|8209.5|8203.5|8202.5|253
1717074000000|2024-05-30 13:00:00|8209.5|8208.5|8212.5|8211.5|8214.5|8213.5|8207.2|8206.2|479
1717074300000|2024-05-30 13:05:00|8213|8212|8213.7|8212.7|8217.2|8216.2|8212.5|8211.5|303
1717074600000|2024-05-30 13:10:00|8213.5|8212.5|8207.5|8206.5|8213.5|8212.5|8207.2|8206.2|255
1717074900000|2024-05-30 13:15:00|8208|8207|8207.7|8206.7|8208.5|8207.5|8205.5|8204.5|381
1717075200000|2024-05-30 13:20:00|8208|8207|8214.5|8213.5|8215|8214|8206.5|8205.5|395
1717075500000|2024-05-30 13:25:00|8214.7|8213.7|8217|8216|8218.5|8217.5|8214|8213|276
1717075800000|2024-05-30 13:30:00|8216.5|8215.5|8223|8222|8224.5|8223.5|8214.7|8213.7|1179
1717076100000|2024-05-30 13:35:00|8223.2|8222.2|8220.2|8219.2|8225.7|8224.7|8218.5|8217.5|824
1717076400000|2024-05-30 13:40:00|8219.5|8218.5|8224.2|8223.2|8226.5|8225.5|8219|8218|581
1717076700000|2024-05-30 13:45:00|8224|8223|8220.5|8219.5|8226.5|8225.5|8220.5|8219.5|549
1717077000000|2024-05-30 13:50:00|8220|8219|8224|8223|8225|8224|8218.7|8217.7|671
1717077300000|2024-05-30 13:55:00|8223.7|8222.7|8220.5|8219.5|8223.7|8222.7|8218.5|8217.5|525
1717077600000|2024-05-30 14:00:00|8220.2|8219.2|8228.5|8227.5|8228.5|8227.5|8220|8219|1033
1717077900000|2024-05-30 14:05:00|8228|8227|8226.5|8225.5|8229.5|8228.5|8225.7|8224.7|946
1717078200000|2024-05-30 14:10:00|8227|8226|8227.5|8226.5|8229.3|8228.3|8224|8223|1016
1717078500000|2024-05-30 14:15:00|8227.3|8226.3|8231.3|8230.3|8232.8|8231.8|8226.3|8225.3|756
1717078800000|2024-05-30 14:20:00|8230.8|8229.8|8228.8|8227.8|8232.8|8231.8|8228.3|8227.3|749
1717079100000|2024-05-30 14:25:00|8228.5|8227.5|8223.8|8222.8|8229.3|8228.3|8223.8|8222.8|642
1717079400000|2024-05-30 14:30:00|8223.3|8222.3|8223|8222|8223.3|8222.3|8219.3|8218.3|869
1717079700000|2024-05-30 14:35:00|8222.8|8221.8|8221.8|8220.8|8226.8|8225.8|8221.3|8220.3|690
1717080000000|2024-05-30 14:40:00|8221.5|8220.5|8225|8224|8226.8|8225.8|8220|8219|768
1717080300000|2024-05-30 14:45:00|8225.3|8224.3|8229.3|8228.3|8229.8|8228.8|8224.3|8223.3|749
1717080600000|2024-05-30 14:50:00|8229|8228|8227.8|8226.8|8230.5|8229.5|8227.3|8226.3|836
1717080900000|2024-05-30 14:55:00|8227.5|8226.5|8225.3|8224.3|8227.8|8226.8|8223.3|8222.3|645
1717081200000|2024-05-30 15:00:00|8224.8|8223.8|8228.8|8227.8|8230.3|8229.3|8224.8|8223.8|874
1717081500000|2024-05-30 15:05:00|8229|8228|8227.3|8226.3|8232|8231|8226.8|8225.8|816
1717081800000|2024-05-30 15:10:00|8226.8|8225.8|8230.8|8229.8|8232.3|8231.3|8226.8|8225.8|759
1717082100000|2024-05-30 15:15:00|8230.3|8229.3|8231.8|8230.8|8232.8|8231.8|8229.8|8228.8|845
1717082400000|2024-05-30 15:20:00|8231.5|8230.5|8233.8|8232.8|8233.8|8232.8|8231|8230|1353
1717082700000|2024-05-30 15:25:00|8234.3|8233.3|8235.3|8233.3|8236.3|8235.3|8233.8|8232.8|5745
1717083000000|2024-05-30 15:30:00|8234.8|8232.8|8233.8|8231.8|8240.8|8238.8|8233.3|8231.3|17417
1717083300000|2024-05-30 15:35:00|8233.3|8231.3|8228.3|8226.3|8233.8|8231.8|8226.3|8224.3|3860
1717083600000|2024-05-30 15:40:00|8228.5|8226.5|8228.8|8226.8|8232.5|8230.5|8228.5|8226.5|788
1717083900000|2024-05-30 15:45:00|8229.3|8227.3|8228.3|8226.3|8230.8|8228.8|8227.8|8225.8|483
1717084200000|2024-05-30 15:50:00|8227.8|8225.8|8229.5|8227.5|8230.8|8228.8|8227.8|8225.8|437
1717084500000|2024-05-30 15:55:00|8229.3|8227.3|8229.8|8227.8|8231|8229|8228.8|8226.8|251
1717084800000|2024-05-30 16:00:00|8230.3|8228.3|8234.3|8232.3|8234.3|8232.3|8229.8|8227.8|361
1717085100000|2024-05-30 16:05:00|8234.8|8232.8|8236.3|8234.3|8237.3|8235.3|8234.8|8232.8|399
1717085400000|2024-05-30 16:10:00|8236.5|8234.5|8238.3|8236.3|8238.8|8236.8|8236.3|8234.3|373
1717085700000|2024-05-30 16:15:00|8238.8|8236.8|8239.8|8237.8|8240.3|8238.3|8238.3|8236.3|505
1717086000000|2024-05-30 16:20:00|8239.5|8237.5|8238.3|8236.3|8240.8|8238.8|8236.8|8234.8|294
1717086300000|2024-05-30 16:25:00|8237.8|8235.8|8238.8|8236.8|8239.5|8237.5|8237.3|8235.3|497
1717086600000|2024-05-30 16:30:00|8238.3|8236.3|8240.8|8238.8|8241.8|8239.8|8237.8|8235.8|173
1717086900000|2024-05-30 16:35:00|8241.3|8239.3|8240.8|8238.8|8241.8|8239.8|8240|8238|127
1717087200000|2024-05-30 16:40:00|8240.5|8238.5|8240.8|8238.8|8241.3|8239.3|8239.8|8237.8|126
1717087500000|2024-05-30 16:45:00|8240.5|8238.5|8238.5|8236.5|8241.8|8239.8|8238|8236|182
1717087800000|2024-05-30 16:50:00|8238.3|8236.3|8239.8|8237.8|8241.3|8239.3|8237.8|8235.8|145
1717088100000|2024-05-30 16:55:00|8240.3|8238.3|8242|8240|8242.3|8240.3|8239.8|8237.8|132
1717088400000|2024-05-30 17:00:00|8242.3|8240.3|8241.3|8239.3|8243.8|8241.8|8241.3|8239.3|209
1717088700000|2024-05-30 17:05:00|8241.8|8239.8|8243.3|8241.3|8244.3|8242.3|8241.5|8239.5|216
1717089000000|2024-05-30 17:10:00|8243|8241|8242.3|8240.3|8243.8|8241.8|8241.8|8239.8|223
1717089300000|2024-05-30 17:15:00|8242|8240|8240|8238|8242.8|8240.8|8238.8|8236.8|262
1717089600000|2024-05-30 17:20:00|8240.3|8238.3|8242|8240|8242.3|8240.3|8239.8|8237.8|157
1717089900000|2024-05-30 17:25:00|8241.8|8239.8|8241|8239|8242.3|8240.3|8240.3|8238.3|106
1717090200000|2024-05-30 17:30:00|8241.3|8239.3|8239.3|8237.3|8241.8|8239.8|8239.3|8237.3|107
1717090500000|2024-05-30 17:35:00|8239.8|8237.8|8239.3|8237.3|8240.8|8238.8|8239.3|8237.3|148
1717090800000|2024-05-30 17:40:00|8239.5|8237.5|8240.3|8238.3|8241.8|8239.8|8239.3|8237.3|131
1717091100000|2024-05-30 17:45:00|8239.8|8237.8|8239.8|8237.8|8240.8|8238.8|8239.3|8237.3|180
1717091400000|2024-05-30 17:50:00|8239.5|8237.5|8240.3|8238.3|8240.3|8238.3|8237.8|8235.8|174
1717091700000|2024-05-30 17:55:00|8240|8238|8239.3|8237.3|8240.3|8238.3|8238.8|8236.8|154
1717092000000|2024-05-30 18:00:00|8238.8|8236.8|8238|8236|8240.3|8238.3|8237.3|8235.3|231
1717092300000|2024-05-30 18:05:00|8238.3|8236.3|8239.8|8237.8|8240|8238|8237.5|8235.5|150
1717092600000|2024-05-30 18:10:00|8239.3|8237.3|8240.3|8238.3|8241.3|8239.3|8238.8|8236.8|308
1717092900000|2024-05-30 18:15:00|8240.8|8238.8|8239.3|8237.3|8240.8|8238.8|8235.3|8233.3|216
1717093200000|2024-05-30 18:20:00|8239|8237|8237.3|8235.3|8239.8|8237.8|8236.3|8234.3|200
1717093500000|2024-05-30 18:25:00|8237.8|8235.8|8238.3|8236.3|8238.3|8236.3|8235.8|8233.8|151
1717093800000|2024-05-30 18:30:00|8238.8|8236.8|8237.3|8235.3|8240.3|8238.3|8237.3|8235.3|154
1717094100000|2024-05-30 18:35:00|8237|8235|8234.8|8232.8|8237|8235|8234.3|8232.3|287
1717094400000|2024-05-30 18:40:00|8234.5|8232.5|8234|8232|8235.3|8233.3|8232.8|8230.8|148
1717094700000|2024-05-30 18:45:00|8234.3|8232.3|8234.5|8232.5|8235.3|8233.3|8233.3|8231.3|123
1717095000000|2024-05-30 18:50:00|8234.3|8232.3|8236|8234|8237.5|8235.5|8234.3|8232.3|149
1717095300000|2024-05-30 18:55:00|8235.8|8233.8|8236.3|8234.3|8237.3|8235.3|8235.8|8233.8|134
1717095600000|2024-05-30 19:00:00|8236.8|8234.8|8236.3|8234.3|8238.3|8236.3|8235.3|8233.3|181
1717095900000|2024-05-30 19:05:00|8236|8234|8235.8|8233.8|8238.3|8236.3|8234.8|8232.8|232
1717096200000|2024-05-30 19:10:00|8236.3|8234.3|8238.8|8236.8|8238.8|8236.8|8235.3|8233.3|138
1717096500000|2024-05-30 19:15:00|8238.5|8236.5|8237.8|8235.8|8239.3|8237.3|8237.5|8235.5|107
1717096800000|2024-05-30 19:20:00|8237.3|8235.3|8232.8|8230.8|8237.8|8235.8|8232.3|8230.3|400
1717097100000|2024-05-30 19:25:00|8233|8231|8237.3|8235.3|8237.3|8235.3|8232.3|8230.3|224
1717097400000|2024-05-30 19:30:00|8237.8|8235.8|8233.8|8231.8|8239|8237|8233.5|8231.5|348
1717097700000|2024-05-30 19:35:00|8234|8232|8228.8|8226.8|8234|8232|8226.8|8224.8|515
1717098000000|2024-05-30 19:40:00|8229.3|8227.3|8229.3|8227.3|8231|8229|8227.5|8225.5|206
1717098300000|2024-05-30 19:45:00|8229|8227|8222.8|8220.8|8229.5|8227.5|8220.8|8218.8|341
1717098600000|2024-05-30 19:50:00|8222.5|8220.5|8230.3|8228.3|8231.3|8229.3|8220.8|8218.8|362
1717098900000|2024-05-30 19:55:00|8230.5|8228.5|8236.8|8232.8|8239.3|8237.3|8230.5|8228.5|1260
1717099200000|2024-05-30 20:00:00|8236.7|8232.7|8236.5|8232.5|8237.7|8233.7|8231.1|8227.1|0
1717099500000|2024-05-30 20:05:00|8236.8|8232.8|8230|8226|8237.3|8233.3|8229.4|8225.4|0
1717099800000|2024-05-30 20:10:00|8230.1|8226.1|8231.1|8227.1|8233.4|8229.4|8230|8226|0
1717100100000|2024-05-30 20:15:00|8231.2|8227.2|8230.4|8226.4|8233.6|8229.6|8230.3|8226.3|0
1717100400000|2024-05-30 20:20:00|8230.5|8226.5|8228.8|8224.8|8231.8|8227.8|8227.1|8223.1|0
1717100700000|2024-05-30 20:25:00|8228.7|8224.7|8232.4|8228.4|8232.4|8228.4|8228.5|8224.5|0
1717101000000|2024-05-30 20:30:00|8232.5|8228.5|8230.9|8226.9|8232.9|8228.9|8230.6|8226.6|0
1717101300000|2024-05-30 20:35:00|8231|8227|8231.4|8227.4|8232|8228|8229.7|8225.7|0
1717101600000|2024-05-30 20:40:00|8231.3|8227.3|8230.8|8226.8|8231.3|8227.3|8230|8226|0
1717101900000|2024-05-30 20:45:00|8230.6|8226.6|8231.8|8227.8|8232.4|8228.4|8230.3|8226.3|0
1717102200000|2024-05-30 20:50:00|8231.9|8227.9|8232.7|8228.7|8233.1|8229.1|8231.6|8227.6|0
1717102500000|2024-05-30 20:55:00|8232.6|8228.6|8234.9|8230.9|8235.8|8231.8|8232.5|8228.5|0
1717102800000|2024-05-30 21:00:00|8234.8|8230.8|8235.6|8231.6|8235.8|8231.8|8234.4|8230.4|0
1717103100000|2024-05-30 21:05:00|8235|8231|8231.6|8227.6|8235|8231|8231.6|8227.6|0
1717103400000|2024-05-30 21:10:00|8231.7|8227.7|8232.9|8228.9|8233.3|8229.3|8230.7|8226.7|0
1717103700000|2024-05-30 21:15:00|8232.8|8228.8|8234.1|8230.1|8234.1|8230.1|8232.8|8228.8|0
1717104000000|2024-05-30 21:20:00|8234|8230|8233.7|8229.7|8234|8230|8233.4|8229.4|0
1717104300000|2024-05-30 21:25:00|8233.8|8229.8|8233.7|8229.7|8234|8230|8233.5|8229.5|0
1717104600000|2024-05-30 21:30:00|8233.8|8229.8|8233.4|8229.4|8234.1|8230.1|8233.4|8229.4|0
1717104900000|2024-05-30 21:35:00|8233.2|8229.2|8233.2|8229.2|8233.2|8229.2|8233.2|8229.2|0
1717105200000|2024-05-30 21:40:00|8233.3|8229.3|8233.7|8229.7|8233.8|8229.8|8233.3|8229.3|0
1717105500000|2024-05-30 21:45:00|8233.8|8229.8|8233.8|8229.8|8234.2|8230.2|8233.6|8229.6|0
1717105800000|2024-05-30 21:50:00|8233.7|8229.7|8232.4|8228.4|8233.7|8229.7|8231.4|8227.4|0
1717106100000|2024-05-30 21:55:00|8232.3|8228.3|8234.3|8230.3|8234.4|8230.4|8232.2|8228.2|0
1717106400000|2024-05-30 22:00:00|8234.8|8230.8|8233|8229|8236|8232|8229.7|8225.7|0
1717106700000|2024-05-30 22:05:00|8232.9|8228.9|8229.2|8225.2|8232.9|8228.9|8227.8|8223.8|0
1717107000000|2024-05-30 22:10:00|8229.3|8225.3|8229.8|8225.8|8230.3|8226.3|8229|8225|0
1717107300000|2024-05-30 22:15:00|8229.9|8225.9|8228.2|8224.2|8230.3|8226.3|8228|8224|0
1717107600000|2024-05-30 22:20:00|8228.3|8224.3|8229.4|8225.4|8229.8|8225.8|8227.8|8223.8|0
1717107900000|2024-05-30 22:25:00|8229.5|8225.5|8229.2|8225.2|8229.8|8225.8|8229|8225|0
1717108200000|2024-05-30 22:30:00|8229.4|8225.4|8230.6|8226.6|8230.9|8226.9|8229.4|8225.4|0
1717108500000|2024-05-30 22:35:00|8230.7|8226.7|8231.5|8227.5|8231.7|8227.7|8230.7|8226.7|0
1717108800000|2024-05-30 22:40:00|8231.6|8227.6|8232.3|8228.3|8232.5|8228.5|8231.2|8227.2|0
1717109100000|2024-05-30 22:45:00|8232.2|8228.2|8231.4|8227.4|8232.2|8228.2|8231.4|8227.4|0
1717109400000|2024-05-30 22:50:00|8231.2|8227.2|8230.3|8226.3|8231.2|8227.2|8229.9|8225.9|0
1717109700000|2024-05-30 22:55:00|8230.2|8226.2|8230.2|8226.2|8230.8|8226.8|8230.1|8226.1|0
1717110000000|2024-05-30 23:00:00|8230.1|8226.1|8229.6|8225.6|8230.5|8226.5|8229.4|8225.4|0
1717110300000|2024-05-30 23:05:00|8229.7|8225.7|8230.8|8226.8|8231.4|8227.4|8229.7|8225.7|0
1717110600000|2024-05-30 23:10:00|8230.7|8226.7|8230.5|8226.5|8230.7|8226.7|8230|8226|0
1717110900000|2024-05-30 23:15:00|8230.4|8226.4|8228.5|8224.5|8230.4|8226.4|8228.5|8224.5|0
1717111200000|2024-05-30 23:20:00|8228.6|8224.6|8228.8|8224.8|8228.8|8224.8|8228|8224|0
1717111500000|2024-05-30 23:25:00|8228.7|8224.7|8229.4|8225.4|8229.4|8225.4|8228.5|8224.5|0
1717111800000|2024-05-30 23:30:00|8229.5|8225.5|8230.1|8226.1|8231.2|8227.2|8229.5|8225.5|0
1717112100000|2024-05-30 23:35:00|8230.2|8226.2|8228.8|8224.8|8230.3|8226.3|8228.2|8224.2|0
1717112400000|2024-05-30 23:40:00|8228.9|8224.9|8228.1|8224.1|8229.4|8225.4|8227.7|8223.7|0
1717112700000|2024-05-30 23:45:00|8228|8224|8226.9|8222.9|8228.6|8224.6|8226.9|8222.9|0
1717113000000|2024-05-30 23:50:00|8227|8223|8229.6|8225.6|8229.8|8225.8|8226.9|8222.9|0
1717113300000|2024-05-30 23:55:00|8229.5|8225.5|8230.4|8226.4|8230.4|8226.4|8227.9|8223.9|0
1717113600000|2024-05-31 00:00:00|8230.5|8226.5|8234.4|8231.4|8236.6|8233.6|8230.5|8226.5|105
1717113900000|2024-05-31 00:05:00|8234.1|8231.1|8233.6|8230.6|8236.4|8233.4|8233.1|8230.1|43
1717114200000|2024-05-31 00:10:00|8234.1|8231.1|8231.1|8228.1|8236.6|8233.6|8229.1|8226.1|57
1717114500000|2024-05-31 00:15:00|8231.4|8228.4|8228.9|8225.9|8232.4|8229.4|8224.6|8221.6|154
1717114800000|2024-05-31 00:20:00|8229.1|8226.1|8226.1|8223.1|8229.4|8226.4|8224.9|8221.9|71
1717115100000|2024-05-31 00:25:00|8225.4|8222.4|8227.4|8224.4|8229.6|8226.6|8224.9|8221.9|69
1717115400000|2024-05-31 00:30:00|8228.4|8225.4|8227.6|8224.6|8231.6|8228.6|8227.1|8224.1|42
1717115700000|2024-05-31 00:35:00|8226.9|8223.9|8228.9|8225.9|8229.9|8226.9|8226.1|8223.1|44
1717116000000|2024-05-31 00:40:00|8229.4|8226.4|8230.1|8227.1|8230.4|8227.4|8228.1|8225.1|38
1717116300000|2024-05-31 00:45:00|8229.9|8226.9|8228.4|8225.4|8231.6|8228.6|8227.9|8224.9|62
1717116600000|2024-05-31 00:50:00|8228.6|8225.6|8230.4|8227.4|8231.1|8228.1|8227.6|8224.6|33
1717116900000|2024-05-31 00:55:00|8230.1|8227.1|8233.4|8230.4|8233.9|8230.9|8230.1|8227.1|46
1717117200000|2024-05-31 01:00:00|8233.6|8230.6|8236.9|8233.9|8239.6|8236.6|8233.1|8230.1|48
1717117500000|2024-05-31 01:05:00|8236.6|8233.6|8234.1|8231.1|8237.1|8234.1|8233.1|8230.1|28
1717117800000|2024-05-31 01:10:00|8234.6|8231.6|8234.6|8231.6|8235.9|8232.9|8233.6|8230.6|8
1717118100000|2024-05-31 01:15:00|8234.9|8231.9|8232.9|8229.9|8234.9|8231.9|8232.1|8229.1|56
1717118400000|2024-05-31 01:20:00|8232.4|8229.4|8231.4|8228.4|8233.9|8230.9|8231.4|8228.4|26
1717118700000|2024-05-31 01:25:00|8231.1|8228.1|8232.9|8229.9|8233.1|8230.1|8230.9|8227.9|33
1717119000000|2024-05-31 01:30:00|8232.6|8229.6|8233.1|8230.1|8233.9|8230.9|8230.4|8227.4|89
1717119300000|2024-05-31 01:35:00|8232.9|8229.9|8232.6|8229.6|8233.4|8230.4|8231.6|8228.6|41
1717119600000|2024-05-31 01:40:00|8232.4|8229.4|8231.6|8228.6|8232.9|8229.9|8230.6|8227.6|38
1717119900000|2024-05-31 01:45:00|8231.4|8228.4|8230.9|8227.9|8232.4|8229.4|8230.9|8227.9|47
1717120200000|2024-05-31 01:50:00|8230.6|8227.6|8232.1|8229.1|8233.1|8230.1|8230.1|8227.1|46
1717120500000|2024-05-31 01:55:00|8231.6|8228.6|8232.6|8229.6|8233.1|8230.1|8230.9|8227.9|33
1717120800000|2024-05-31 02:00:00|8232.9|8229.9|8235.6|8232.6|8236.1|8233.1|8232.1|8229.1|65
1717121100000|2024-05-31 02:05:00|8235.4|8232.4|8233.6|8230.6|8235.9|8232.9|8233.6|8230.6|24
1717121400000|2024-05-31 02:10:00|8234.4|8231.4|8232.4|8229.4|8234.9|8231.9|8232.4|8229.4|89
1717121700000|2024-05-31 02:15:00|8232.6|8229.6|8236.6|8233.6|8237.4|8234.4|8232.4|8229.4|53
1717122000000|2024-05-31 02:20:00|8236.1|8233.1|8234.9|8231.9|8236.1|8233.1|8234.6|8231.6|16
1717122300000|2024-05-31 02:25:00|8234.6|8231.6|8235.1|8232.1|8236.9|8233.9|8233.9|8230.9|43
1717122600000|2024-05-31 02:30:00|8235.4|8232.4|8233.9|8230.9|8235.4|8232.4|8233.6|8230.6|24
1717122900000|2024-05-31 02:35:00|8233.6|8230.6|8232.4|8229.4|8233.9|8230.9|8232.4|8229.4|8
1717123200000|2024-05-31 02:40:00|8233.1|8230.1|8232.6|8229.6|8233.1|8230.1|8232.4|8229.4|9
1717123500000|2024-05-31 02:45:00|8232.9|8229.9|8232.1|8229.1|8233.1|8230.1|8229.6|8226.6|50
1717123800000|2024-05-31 02:50:00|8232.4|8229.4|8232.4|8229.4|8232.6|8229.6|8231.6|8228.6|9
1717124100000|2024-05-31 02:55:00|8232.6|8229.6|8230.6|8227.6|8232.6|8229.6|8230.1|8227.1|18
1717124400000|2024-05-31 03:00:00|8230.9|8227.9|8232.4|8229.4|8232.4|8229.4|8230.6|8227.6|41
1717124700000|2024-05-31 03:05:00|8232.6|8229.6|8233.6|8230.6|8234.1|8231.1|8231.9|8228.9|22
1717125000000|2024-05-31 03:10:00|8233.4|8230.4|8233.1|8230.1|8234.9|8231.9|8232.6|8229.6|42
1717125300000|2024-05-31 03:15:00|8232.9|8229.9|8232.6|8229.6|8232.9|8229.9|8230.6|8227.6|47
1717125600000|2024-05-31 03:20:00|8232.1|8229.1|8234.6|8231.6|8235.1|8232.1|8232.1|8229.1|27
1717125900000|2024-05-31 03:25:00|8234.1|8231.1|8235.9|8232.9|8236.9|8233.9|8234.1|8231.1|19
1717126200000|2024-05-31 03:30:00|8236.6|8233.6|8235.9|8232.9|8237.1|8234.1|8235.1|8232.1|31
1717126500000|2024-05-31 03:35:00|8235.4|8232.4|8235.1|8232.1|8236.1|8233.1|8234.4|8231.4|22
1717126800000|2024-05-31 03:40:00|8234.6|8231.6|8234.1|8231.1|8235.1|8232.1|8233.4|8230.4|13
1717127100000|2024-05-31 03:45:00|8234.4|8231.4|8235.4|8232.4|8235.6|8232.6|8234.1|8231.1|22
1717127400000|2024-05-31 03:50:00|8235.6|8232.6|8236.6|8233.6|8237.1|8234.1|8234.6|8231.6|16
1717127700000|2024-05-31 03:55:00|8236.1|8233.1|8235.6|8232.6|8236.6|8233.6|8235.1|8232.1|22
1717128000000|2024-05-31 04:00:00|8235.9|8232.9|8236.6|8233.6|8237.1|8234.1|8235.9|8232.9|25
1717128300000|2024-05-31 04:05:00|8236.1|8233.1|8235.1|8232.1|8236.6|8233.6|8235.1|8232.1|9
1717128600000|2024-05-31 04:10:00|8234.9|8231.9|8233.6|8230.6|8235.1|8232.1|8233.6|8230.6|2
1717128900000|2024-05-31 04:15:00|8233.9|8230.9|8233.1|8230.1|8234.9|8231.9|8233.1|8230.1|48
1717129200000|2024-05-31 04:20:00|8233.4|8230.4|8233.1|8230.1|8234.1|8231.1|8232.6|8229.6|61
1717129500000|2024-05-31 04:25:00|8233.4|8230.4|8233.4|8230.4|8233.6|8230.6|8232.4|8229.4|12
1717129800000|2024-05-31 04:30:00|8233.6|8230.6|8231.1|8228.1|8233.6|8230.6|8231.1|8228.1|16
1717130100000|2024-05-31 04:35:00|8230.9|8227.9|8229.6|8226.6|8231.1|8228.1|8229.4|8226.4|16
1717130400000|2024-05-31 04:40:00|8229.4|8226.4|8230.6|8227.6|8230.9|8227.9|8229.4|8226.4|15
1717130700000|2024-05-31 04:45:00|8230.1|8227.1|8230.6|8227.6|8231.6|8228.6|8229.6|8226.6|23
1717131000000|2024-05-31 04:50:00|8231.1|8228.1|8233.6|8230.6|8233.9|8230.9|8230.6|8227.6|11
1717131300000|2024-05-31 04:55:00|8233.1|8230.1|8233.4|8230.4|8234.1|8231.1|8232.9|8229.9|8
1717131600000|2024-05-31 05:00:00|8232.6|8229.6|8233.1|8230.1|8233.9|8230.9|8231.6|8228.6|85
1717131900000|2024-05-31 05:05:00|8233.6|8230.6|8236.6|8233.6|8236.6|8233.6|8232.9|8229.9|53
1717132200000|2024-05-31 05:10:00|8236.1|8233.1|8238.6|8235.6|8238.6|8235.6|8235.4|8232.4|18
1717132500000|2024-05-31 05:15:00|8238.4|8235.4|8235.6|8232.6|8239.6|8236.6|8235.6|8232.6|62
1717132800000|2024-05-31 05:20:00|8235.1|8232.1|8233.6|8230.6|8235.6|8232.6|8233.6|8230.6|8
1717133100000|2024-05-31 05:25:00|8234.1|8231.1|8230.6|8227.6|8234.1|8231.1|8230.4|8227.4|33
1717133400000|2024-05-31 05:30:00|8230.9|8227.9|8235.1|8232.1|8235.4|8232.4|8230.9|8227.9|70
1717133700000|2024-05-31 05:35:00|8234.6|8231.6|8232.6|8229.6|8235.9|8232.9|8232.1|8229.1|63
1717134000000|2024-05-31 05:40:00|8232.9|8229.9|8236.1|8233.1|8237.4|8234.4|8232.9|8229.9|44
1717134300000|2024-05-31 05:45:00|8235.9|8232.9|8237.9|8234.9|8238.4|8235.4|8235.9|8232.9|14
1717134600000|2024-05-31 05:50:00|8237.6|8234.6|8243.1|8240.1|8243.6|8240.6|8237.4|8234.4|101
1717134900000|2024-05-31 05:55:00|8243.4|8240.4|8243.1|8240.1|8243.4|8240.4|8242.4|8239.4|84
1717135200000|2024-05-31 06:00:00|8243.4|8240.4|8246.1|8244.1|8246.4|8244.4|8242.9|8240.4|257
1717135500000|2024-05-31 06:05:00|8245.9|8243.9|8248.1|8246.1|8248.9|8246.9|8245.9|8243.9|158
1717135800000|2024-05-31 06:10:00|8247.9|8245.9|8249.1|8247.1|8250.1|8248.1|8247.4|8245.4|115
1717136100000|2024-05-31 06:15:00|8248.9|8246.9|8246.9|8244.9|8250.4|8248.4|8246.4|8244.4|120
1717136400000|2024-05-31 06:20:00|8246.4|8244.4|8247.1|8245.1|8247.1|8245.1|8244.1|8242.1|88
1717136700000|2024-05-31 06:25:00|8247.4|8245.4|8241.6|8239.6|8247.4|8245.4|8241.1|8239.1|334
1717137000000|2024-05-31 06:30:00|8241.9|8239.9|8244.1|8242.1|8245.4|8243.4|8241.4|8239.4|121
1717137300000|2024-05-31 06:35:00|8244.4|8242.4|8242.1|8240.1|8244.9|8242.9|8241.4|8239.4|123
1717137600000|2024-05-31 06:40:00|8241.9|8239.9|8238.1|8236.1|8243.1|8241.1|8238.1|8236.1|239
1717137900000|2024-05-31 06:45:00|8238.4|8236.4|8235.6|8233.6|8240.9|8238.9|8234.9|8232.9|205
1717138200000|2024-05-31 06:50:00|8236.1|8234.1|8239.1|8237.1|8239.1|8237.1|8235.6|8233.6|241
1717138500000|2024-05-31 06:55:00|8238.9|8236.9|8240.4|8238.4|8242.9|8240.9|8237.9|8235.9|432
1717138800000|2024-05-31 07:00:00|8239.9|8238.9|8234.4|8233.4|8246.6|8245.6|8234.4|8233.4|2393
1717139100000|2024-05-31 07:05:00|8233.9|8232.9|8238.4|8237.4|8240.9|8239.9|8233.9|8232.9|1178
1717139400000|2024-05-31 07:10:00|8238.9|8237.9|8241.1|8240.1|8242.1|8241.1|8235.4|8234.4|1021
1717139700000|2024-05-31 07:15:00|8240.9|8239.9|8236.9|8235.9|8240.9|8239.9|8234.9|8233.9|807
1717140000000|2024-05-31 07:20:00|8237.1|8236.1|8236.6|8235.6|8238.9|8237.9|8235.9|8234.9|671
1717140300000|2024-05-31 07:25:00|8236.9|8235.9|8238.4|8237.4|8241.4|8240.4|8236.4|8235.4|553
1717140600000|2024-05-31 07:30:00|8238.1|8237.1|8238.6|8237.6|8239.4|8238.4|8235.4|8234.4|781
1717140900000|2024-05-31 07:35:00|8239.1|8238.1|8242.6|8241.6|8242.9|8241.9|8238.4|8237.4|908
1717141200000|2024-05-31 07:40:00|8242.4|8241.4|8244.1|8243.1|8245.9|8244.9|8241.4|8240.4|448
1717141500000|2024-05-31 07:45:00|8244.4|8243.4|8249|8248|8249.5|8248.5|8243.4|8242.4|490
1717141800000|2024-05-31 07:50:00|8249.3|8248.3|8245.3|8244.3|8249.3|8248.3|8243.5|8242.5|393
1717142100000|2024-05-31 07:55:00|8245|8244|8245.8|8244.8|8246.3|8245.3|8242.8|8241.8|397
1717142400000|2024-05-31 08:00:00|8245.5|8244.5|8252.3|8251.3|8254|8253|8245.3|8244.3|598
1717142700000|2024-05-31 08:05:00|8252.8|8251.8|8258|8257|8258.3|8257.3|8252.3|8251.3|518
1717143000000|2024-05-31 08:10:00|8257.8|8256.8|8256.5|8255.5|8259.3|8258.3|8255|8254|722
1717143300000|2024-05-31 08:15:00|8256.3|8255.3|8258.5|8257.5|8258.5|8257.5|8252|8251|502
1717143600000|2024-05-31 08:20:00|8258.3|8257.3|8256.3|8255.3|8258.8|8257.8|8255.8|8254.8|448
1717143900000|2024-05-31 08:25:00|8257.3|8256.3|8254.8|8253.8|8257.8|8256.8|8253.8|8252.8|445
1717144200000|2024-05-31 08:30:00|8254.5|8253.5|8254.3|8253.3|8258.8|8257.8|8253.3|8252.3|360
1717144500000|2024-05-31 08:35:00|8254|8253|8254|8253|8255.8|8254.8|8253.3|8252.3|358
1717144800000|2024-05-31 08:40:00|8254.3|8253.3|8260.3|8259.3|8260.8|8259.8|8254.3|8253.3|415
1717145100000|2024-05-31 08:45:00|8260.5|8259.5|8262.3|8261.3|8263.3|8262.3|8260.5|8259.5|385
1717145400000|2024-05-31 08:50:00|8262.5|8261.5|8261.3|8260.3|8263.3|8262.3|8258.3|8257.3|396
1717145700000|2024-05-31 08:55:00|8260.8|8259.8|8262|8261|8263|8262|8260.3|8259.3|301
1717146000000|2024-05-31 09:00:00|8261.5|8260.5|8261|8260|8261.8|8260.8|8257.3|8256.3|565
1717146300000|2024-05-31 09:05:00|8260.8|8259.8|8265|8264|8265.8|8264.8|8258.5|8257.5|379
1717146600000|2024-05-31 09:10:00|8264.8|8263.8|8263.8|8262.8|8266.8|8265.8|8263.8|8262.8|314
1717146900000|2024-05-31 09:15:00|8263.3|8262.3|8262.5|8261.5|8264|8263|8261|8260|326
1717147200000|2024-05-31 09:20:00|8262.3|8261.3|8258.3|8257.3|8264|8263|8258.3|8257.3|354
1717147500000|2024-05-31 09:25:00|8258.5|8257.5|8258.3|8257.3|8260.5|8259.5|8257|8256|313
1717147800000|2024-05-31 09:30:00|8258|8257|8257.8|8256.8|8261.5|8260.5|8257.8|8256.8|291
1717148100000|2024-05-31 09:35:00|8257.3|8256.3|8255.8|8254.8|8258.5|8257.5|8255.3|8254.3|339
1717148400000|2024-05-31 09:40:00|8255.3|8254.3|8252|8251|8255.5|8254.5|8250.3|8249.3|269
1717148700000|2024-05-31 09:45:00|8251.8|8250.8|8254.3|8253.3|8254.5|8253.5|8251.3|8250.3|317
1717149000000|2024-05-31 09:50:00|8254|8253|8250.5|8249.5|8256.5|8255.5|8249.8|8248.8|438
1717149300000|2024-05-31 09:55:00|8250.3|8249.3|8253.5|8252.5|8254.3|8253.3|8250|8249|295
1717149600000|2024-05-31 10:00:00|8253.8|8252.8|8255.8|8254.8|8257.3|8256.3|8250.3|8249.3|324
1717149900000|2024-05-31 10:05:00|8256.3|8255.3|8256.3|8255.3|8259.3|8258.3|8255|8254|321
1717150200000|2024-05-31 10:10:00|8255.8|8254.8|8254.8|8253.8|8256|8255|8252.8|8251.8|309
1717150500000|2024-05-31 10:15:00|8254.5|8253.5|8253.3|8252.3|8254.8|8253.8|8251.3|8250.3|289
1717150800000|2024-05-31 10:20:00|8253|8252|8252.8|8251.8|8255|8254|8252.8|8251.8|230
1717151100000|2024-05-31 10:25:00|8252.5|8251.5|8254.3|8253.3|8255.3|8254.3|8250.3|8249.3|233
1717151400000|2024-05-31 10:30:00|8255.3|8254.3|8259.8|8258.8|8260|8259|8254.8|8253.8|343
1717151700000|2024-05-31 10:35:00|8259.5|8258.5|8262.5|8261.5|8262.8|8261.8|8258|8257|260
1717152000000|2024-05-31 10:40:00|8262.3|8261.3|8267|8266|8268|8267|8262.3|8261.3|280
1717152300000|2024-05-31 10:45:00|8266.8|8265.8|8267.5|8266.5|8268|8267|8266.3|8265.3|259
1717152600000|2024-05-31 10:50:00|8267.3|8266.3|8263.3|8262.3|8268|8267|8261.8|8260.8|493
1717152900000|2024-05-31 10:55:00|8263|8262|8270.8|8269.8|8272.8|8271.8|8263|8262|1043
1717153200000|2024-05-31 11:00:00|8271.3|8270.3|8270.5|8269.5|8273.8|8272.8|8268.8|8267.8|589
1717153500000|2024-05-31 11:05:00|8270.3|8269.3|8270.3|8269.3|8271.8|8270.8|8267.8|8266.8|295
1717153800000|2024-05-31 11:10:00|8270|8269|8270.3|8269.3|8271.5|8270.5|8268.8|8267.8|391
1717154100000|2024-05-31 11:15:00|8270|8269|8267.8|8266.8|8270.5|8269.5|8267.5|8266.5|256
1717154400000|2024-05-31 11:20:00|8267.3|8266.3|8267|8266|8268|8267|8263.3|8262.3|353
1717154700000|2024-05-31 11:25:00|8266.8|8265.8|8264.8|8263.8|8266.8|8265.8|8264.3|8263.3|175
1717155000000|2024-05-31 11:30:00|8265|8264|8269.3|8268.3|8269.3|8268.3|8263.8|8262.8|357
1717155300000|2024-05-31 11:35:00|8269|8268|8271.3|8270.3|8271.3|8270.3|8267.8|8266.8|314
1717155600000|2024-05-31 11:40:00|8270.8|8269.8|8271|8270|8273.3|8272.3|8269.3|8268.3|389
1717155900000|2024-05-31 11:45:00|8271.3|8270.3|8272.3|8271.3|8272.8|8271.8|8270.3|8269.3|392
1717156200000|2024-05-31 11:50:00|8272|8271|8274|8273|8275.5|8274.5|8270.5|8269.5|504
1717156500000|2024-05-31 11:55:00|8274.3|8273.3|8273.8|8272.8|8276.3|8275.3|8273.3|8272.3|503
1717156800000|2024-05-31 12:00:00|8273.5|8272.5|8277.8|8276.8|8278.3|8277.3|8273.5|8272.5|477
1717157100000|2024-05-31 12:05:00|8277.3|8276.3|8277.3|8276.3|8278.5|8277.5|8275.8|8274.8|403
1717157400000|2024-05-31 12:10:00|8277.5|8276.5|8279.3|8278.3|8281.8|8280.8|8276.8|8275.8|558
1717157700000|2024-05-31 12:15:00|8279.5|8278.5|8274.3|8273.3|8279.5|8278.5|8273.3|8272.3|311
1717158000000|2024-05-31 12:20:00|8274|8273|8279.3|8278.3|8281|8280|8274|8273|451
1717158300000|2024-05-31 12:25:00|8279|8278|8277.5|8276.5|8280.8|8279.8|8276.8|8275.8|465
1717158600000|2024-05-31 12:30:00|8280|8279|8284|8283|8286.3|8285.3|8277.5|8276.5|1181
1717158900000|2024-05-31 12:35:00|8284.3|8283.3|8287.3|8286.3|8288.3|8287.3|8282.5|8281.5|520
1717159200000|2024-05-31 12:40:00|8287|8286|8286|8285|8291.3|8290.3|8285.8|8284.8|651
1717159500000|2024-05-31 12:45:00|8285.8|8284.8|8282.5|8281.5|8286|8285|8281.5|8280.5|508
1717159800000|2024-05-31 12:50:00|8282.8|8281.8|8283.8|8282.8|8285|8284|8280|8279|554
1717160100000|2024-05-31 12:55:00|8284|8283|8282.8|8281.8|8284.8|8283.8|8280.3|8279.3|517
1717160400000|2024-05-31 13:00:00|8283.3|8282.3|8278|8277|8283.3|8282.3|8277|8276|562
1717160700000|2024-05-31 13:05:00|8278.3|8277.3|8270.3|8269.3|8279.8|8278.8|8269.8|8268.8|610
1717161000000|2024-05-31 13:10:00|8269.8|8268.8|8275.8|8274.8|8276.8|8275.8|8269.3|8268.3|642
1717161300000|2024-05-31 13:15:00|8275.3|8274.3|8271.3|8270.3|8275.3|8274.3|8268.3|8267.3|832
1717161600000|2024-05-31 13:20:00|8271.5|8270.5|8275.8|8274.8|8276.8|8275.8|8270.8|8269.8|1367
1717161900000|2024-05-31 13:25:00|8275.5|8274.5|8268.8|8267.8|8276.3|8275.3|8267.3|8266.3|691
1717162200000|2024-05-31 13:30:00|8268.3|8267.3|8265|8264|8269.5|8268.5|8256.8|8255.8|1306
1717162500000|2024-05-31 13:35:00|8265.3|8264.3|8274.3|8273.3|8276.3|8275.3|8265|8264|588
1717162800000|2024-05-31 13:40:00|8274.5|8273.5|8276.5|8275.5|8277.8|8276.8|8272|8271|500
1717163100000|2024-05-31 13:45:00|8277|8276|8272.8|8271.8|8279.8|8278.8|8270.8|8269.8|789
1717163400000|2024-05-31 13:50:00|8273|8272|8268|8267|8278|8277|8267.3|8266.3|639
1717163700000|2024-05-31 13:55:00|8268.3|8267.3|8265.5|8264.5|8269.3|8268.3|8264.5|8263.5|783
1717164000000|2024-05-31 14:00:00|8266.5|8265.5|8267.8|8266.8|8269.5|8268.5|8264.3|8263.3|804
1717164300000|2024-05-31 14:05:00|8267.5|8266.5|8267.8|8266.8|8269.3|8268.3|8265.8|8264.8|531
1717164600000|2024-05-31 14:10:00|8268.2|8267.2|8262.4|8261.4|8271.2|8270.2|8261.7|8260.7|621
1717164900000|2024-05-31 14:15:00|8262.7|8261.7|8259.7|8258.7|8265.2|8264.2|8259.2|8258.2|848
1717165200000|2024-05-31 14:20:00|8259.4|8258.4|8260.2|8259.2|8265.9|8264.9|8259.4|8258.4|638
1717165500000|2024-05-31 14:25:00|8260.7|8259.7|8260.2|8259.2|8263.9|8262.9|8257.2|8256.2|671
1717165800000|2024-05-31 14:30:00|8260.4|8259.4|8260.2|8259.2|8262.2|8261.2|8257.2|8256.2|805
1717166100000|2024-05-31 14:35:00|8260.4|8259.4|8262.4|8261.4|8262.7|8261.7|8257.4|8256.4|753
1717166400000|2024-05-31 14:40:00|8262.2|8261.2|8266.2|8265.2|8266.9|8265.9|8261.7|8260.7|1264
1717166700000|2024-05-31 14:45:00|8266.4|8265.4|8268.2|8267.2|8269.4|8268.4|8266.2|8265.2|831
1717167000000|2024-05-31 14:50:00|8268.4|8267.4|8269.2|8268.2|8270.4|8269.4|8264.9|8263.9|986
1717167300000|2024-05-31 14:55:00|8270.2|8269.2|8279.2|8278.2|8279.7|8278.7|8269.7|8268.7|1265
1717167600000|2024-05-31 15:00:00|8279.4|8278.4|8271.7|8270.7|8279.7|8278.7|8270.4|8269.4|1283
1717167900000|2024-05-31 15:05:00|8271.4|8270.4|8275.9|8274.9|8276.2|8275.2|8270.7|8269.7|1053
1717168200000|2024-05-31 15:10:00|8276.2|8275.2|8280.2|8279.2|8280.7|8279.7|8276.2|8275.2|687
1717168500000|2024-05-31 15:15:00|8279.7|8278.7|8282.7|8281.7|8284.2|8283.2|8279.7|8278.7|1522
1717168800000|2024-05-31 15:20:00|8282.4|8281.4|8278.2|8277.2|8282.7|8281.7|8277.2|8276.2|1754
1717169100000|2024-05-31 15:25:00|8277.9|8276.9|8280.2|8278.2|8280.4|8278.4|8272.2|8271.2|10540
1717169400000|2024-05-31 15:30:00|8279.7|8277.7|8280.7|8278.7|8281.7|8279.7|8270.7|8268.7|20679
1717169700000|2024-05-31 15:35:00|8278.9|8276.9|8275.2|8273.2|8279.4|8277.4|8274.2|8272.2|4486
1717170000000|2024-05-31 15:40:00|8274.9|8272.9|8274.7|8272.7|8277.2|8275.2|8273.2|8271.2|1128
1717170300000|2024-05-31 15:45:00|8275.2|8273.2|8273.2|8271.2|8276.2|8274.2|8271.2|8269.2|1079
1717170600000|2024-05-31 15:50:00|8272.9|8270.9|8269.7|8267.7|8274.7|8272.7|8269.7|8267.7|669
1717170900000|2024-05-31 15:55:00|8269.4|8267.4|8269.2|8267.2|8271.7|8269.7|8266.2|8264.2|469
1717171200000|2024-05-31 16:00:00|8268.9|8266.9|8266.2|8264.2|8269.2|8267.2|8264.7|8262.7|310
1717171500000|2024-05-31 16:05:00|8266.7|8264.7|8266.2|8264.2|8268.2|8266.2|8264.2|8262.2|264
1717171800000|2024-05-31 16:10:00|8266.4|8264.4|8266.2|8264.2|8267.7|8265.7|8265.2|8263.2|365
1717172100000|2024-05-31 16:15:00|8266.7|8264.7|8265.2|8263.2|8267.7|8265.7|8263.7|8261.7|336
1717172400000|2024-05-31 16:20:00|8265.4|8263.4|8265.7|8263.7|8265.7|8263.7|8262.7|8260.7|175
1717172700000|2024-05-31 16:25:00|8265.2|8263.2|8265.2|8263.2|8266.2|8264.2|8264.2|8262.2|178
1717173000000|2024-05-31 16:30:00|8265.4|8263.4|8265.2|8263.2|8268.2|8266.2|8265.2|8263.2|228
1717173300000|2024-05-31 16:35:00|8264.9|8262.9|8265.2|8263.2|8265.2|8263.2|8262.2|8260.2|200
1717173600000|2024-05-31 16:40:00|8265.7|8263.7|8263.7|8261.7|8266.7|8264.7|8263.7|8261.7|257
1717173900000|2024-05-31 16:45:00|8263.4|8261.4|8263.7|8261.7|8264.7|8262.7|8262.2|8260.2|291
1717174200000|2024-05-31 16:50:00|8263.9|8261.9|8264.7|8262.7|8265.4|8263.4|8261.9|8259.9|297
1717174500000|2024-05-31 16:55:00|8264.9|8262.9|8265.7|8263.7|8265.9|8263.9|8264.2|8262.2|156
1717174800000|2024-05-31 17:00:00|8265.9|8263.9|8268.2|8266.2|8269.4|8267.4|8265.7|8263.7|246
1717175100000|2024-05-31 17:05:00|8268.4|8266.4|8272.7|8270.7|8273.2|8271.2|8267.4|8265.4|218
1717175400000|2024-05-31 17:10:00|8272.4|8270.4|8274.7|8272.7|8275.2|8273.2|8272.2|8270.2|141
1717175700000|2024-05-31 17:15:00|8274.4|8272.4|8275.7|8273.7|8276.2|8274.2|8273.7|8271.7|177
1717176000000|2024-05-31 17:20:00|8275.9|8273.9|8277.2|8275.2|8277.7|8275.7|8274.2|8272.2|171
1717176300000|2024-05-31 17:25:00|8276.9|8274.9|8277.9|8275.9|8279.7|8277.7|8276.9|8274.9|169
1717176600000|2024-05-31 17:30:00|8277.7|8275.7|8275.9|8273.9|8278.7|8276.7|8275.7|8273.7|188
1717176900000|2024-05-31 17:35:00|8276.2|8274.2|8273.7|8271.7|8277.2|8275.2|8273.4|8271.4|187
1717177200000|2024-05-31 17:40:00|8273.9|8271.9|8276.2|8274.2|8276.2|8274.2|8272.7|8270.7|229
1717177500000|2024-05-31 17:45:00|8275.7|8273.7|8279.2|8277.2|8279.9|8277.9|8275.7|8273.7|140
1717177800000|2024-05-31 17:50:00|8278.7|8276.7|8277.4|8275.4|8281.2|8279.2|8276.9|8274.9|85
1717178100000|2024-05-31 17:55:00|8277.7|8275.7|8279.7|8277.7|8280.2|8278.2|8277.7|8275.7|65
1717178400000|2024-05-31 18:00:00|8280.2|8278.2|8280.2|8278.2|8280.7|8278.7|8278.7|8276.7|78
1717178700000|2024-05-31 18:05:00|8280.4|8278.4|8282.7|8280.7|8282.7|8280.7|8279.2|8277.2|131
1717179000000|2024-05-31 18:10:00|8283.2|8281.2|8282.7|8280.7|8284.2|8282.2|8281.7|8279.7|210
1717179300000|2024-05-31 18:15:00|8283.2|8281.2|8287.2|8285.2|8287.2|8285.2|8282.9|8280.9|113
1717179600000|2024-05-31 18:20:00|8286.7|8284.7|8285.7|8283.7|8287.2|8285.2|8285.2|8283.2|138
1717179900000|2024-05-31 18:25:00|8286.2|8284.2|8283.7|8281.7|8286.7|8284.7|8282.7|8280.7|96
1717180200000|2024-05-31 18:30:00|8283.2|8281.2|8282.7|8280.7|8284.7|8282.7|8281.9|8279.9|108
1717180500000|2024-05-31 18:35:00|8283.2|8281.2|8285.7|8283.7|8287.2|8285.2|8282.9|8280.9|206
1717180800000|2024-05-31 18:40:00|8285.4|8283.4|8289.4|8287.4|8290.2|8288.2|8285.2|8283.2|135
1717181100000|2024-05-31 18:45:00|8289.2|8287.2|8286.4|8284.4|8290.4|8288.4|8285.9|8283.9|124
1717181400000|2024-05-31 18:50:00|8286.2|8284.2|8281.7|8279.7|8286.7|8284.7|8281.7|8279.7|149
1717181700000|2024-05-31 18:55:00|8282.2|8280.2|8284.7|8282.7|8285.7|8283.7|8281.7|8279.7|181
1717182000000|2024-05-31 19:00:00|8284.4|8282.4|8282.9|8280.9|8285.2|8283.2|8280.7|8278.7|103
1717182300000|2024-05-31 19:05:00|8283.2|8281.2|8287.2|8285.2|8287.7|8285.7|8282.9|8280.9|81
1717182600000|2024-05-31 19:10:00|8286.7|8284.7|8288.2|8286.2|8289.2|8287.2|8285.7|8283.7|253
1717182900000|2024-05-31 19:15:00|8287.9|8285.9|8286.7|8284.7|8288.9|8286.9|8285.7|8283.7|117
1717183200000|2024-05-31 19:20:00|8286.4|8284.4|8287.7|8285.7|8288.2|8286.2|8286.2|8284.2|160
1717183500000|2024-05-31 19:25:00|8288.2|8286.2|8283.4|8281.4|8289.9|8287.9|8283.4|8281.4|124
1717183800000|2024-05-31 19:30:00|8283.2|8281.2|8283.7|8281.7|8284.4|8282.4|8280.9|8278.9|303
1717184100000|2024-05-31 19:35:00|8283.4|8281.4|8284.2|8282.2|8284.9|8282.9|8282.9|8280.9|174
1717184400000|2024-05-31 19:40:00|8284.7|8282.7|8292.2|8290.2|8292.7|8290.7|8284.2|8282.2|313
1717184700000|2024-05-31 19:45:00|8292.7|8290.7|8294.9|8292.9|8295.7|8293.7|8291.2|8289.2|312
1717185000000|2024-05-31 19:50:00|8295.4|8293.4|8303.9|8301.9|8304.9|8302.9|8294.7|8292.7|714
1717185300000|2024-05-31 19:55:00|8303.7|8301.7|8312.2|8308.2|8313.2|8311.2|8303.4|8301.4|1132
1717185600000|2024-05-31 20:00:00|8313|8309|8317.7|8313.7|8322.9|8318.9|8306.3|8302.3|0
1717185900000|2024-05-31 20:05:00|8317.3|8313.3|8306.7|8302.7|8317.3|8313.3|8305.9|8301.9|0
1717186200000|2024-05-31 20:10:00|8306.6|8302.6|8310|8306|8310.4|8306.4|8306.4|8302.4|0
1717186500000|2024-05-31 20:15:00|8309.8|8305.8|8309.5|8305.5|8309.8|8305.8|8308|8304|0
1717186800000|2024-05-31 20:20:00|8309.6|8305.6|8308.5|8304.5|8310.9|8306.9|8307.9|8303.9|0
1717187100000|2024-05-31 20:25:00|8308.4|8304.4|8308.9|8304.9|8308.9|8304.9|8305.9|8301.9|0
1717187400000|2024-05-31 20:30:00|8308.8|8304.8|8308.3|8304.3|8308.9|8304.9|8305.7|8301.7|0
1717187700000|2024-05-31 20:35:00|8308.2|8304.2|8310.3|8306.3|8310.7|8306.7|8308|8304|0
1717188000000|2024-05-31 20:40:00|8310.4|8306.4|8313.4|8309.4|8313.8|8309.8|8309.8|8305.8|0
1717188300000|2024-05-31 20:45:00|8313.3|8309.3|8309.5|8305.5|8313.3|8309.3|8308.9|8304.9|0
1717188600000|2024-05-31 20:50:00|8309.4|8305.4|8309.1|8305.1|8310.7|8306.7|8308.9|8304.9|0
1717188900000|2024-05-31 20:55:00|8309.3|8305.3|8308.3|8304.3|8309.6|8305.6|8307.5|8303.5|0
1717189200000|2024-05-31 21:00:00|8308.4|8304.4|8308.4|8304.4|8308.4|8304.4|8308.4|8304.4|0
1717365600000|2024-06-02 22:00:00|8310.6|8306.6|8302.8|8298.8|8310.8|8306.8|8301.2|8297.2|0
1717365900000|2024-06-02 22:05:00|8302.7|8298.7|8303.4|8299.4|8304.2|8300.2|8300.4|8296.4|0
1717366200000|2024-06-02 22:10:00|8303.5|8299.5|8306.4|8302.4|8306.4|8302.4|8302.9|8298.9|0
1717366500000|2024-06-02 22:15:00|8306.5|8302.5|8312.9|8308.9|8313.2|8309.2|8306.5|8302.5|0
1717366800000|2024-06-02 22:20:00|8313|8309|8311|8307|8313|8309|8309.5|8305.5|0
1717367100000|2024-06-02 22:25:00|8310.9|8306.9|8310.6|8306.6|8313.7|8309.7|8310.5|8306.5|0
1717367400000|2024-06-02 22:30:00|8310.5|8306.5|8309.7|8305.7|8311|8307|8308|8304|0
1717367700000|2024-06-02 22:35:00|8309.6|8305.6|8308.3|8304.3|8309.7|8305.7|8307.7|8303.7|0
1717368000000|2024-06-02 22:40:00|8308.2|8304.2|8307.2|8303.2|8308.3|8304.3|8306.9|8302.9|0
1717368300000|2024-06-02 22:45:00|8307.1|8303.1|8308|8304|8308.4|8304.4|8306.9|8302.9|0
1717368600000|2024-06-02 22:50:00|8308.2|8304.2|8307.8|8303.8|8309.3|8305.3|8307.2|8303.2|0
1717368900000|2024-06-02 22:55:00|8307.7|8303.7|8308.4|8304.4|8309|8305|8307.6|8303.6|0
1717369200000|2024-06-02 23:00:00|8308.3|8304.3|8310.1|8306.1|8310.4|8306.4|8307.6|8303.6|0
1717369500000|2024-06-02 23:05:00|8310.3|8306.3|8309.2|8305.2|8312.1|8308.1|8308.5|8304.5|0
1717369800000|2024-06-02 23:10:00|8309.1|8305.1|8309.6|8305.6|8309.8|8305.8|8308|8304|0
1717370100000|2024-06-02 23:15:00|8309.7|8305.7|8309.5|8305.5|8310|8306|8308.8|8304.8|0
1717370400000|2024-06-02 23:20:00|8309.6|8305.6|8312.8|8308.8|8313.2|8309.2|8309.4|8305.4|0
1717370700000|2024-06-02 23:25:00|8312.9|8308.9|8313.8|8309.8|8314.7|8310.7|8312.6|8308.6|0
1717371000000|2024-06-02 23:30:00|8313.9|8309.9|8313.3|8309.3|8314.4|8310.4|8312.7|8308.7|0
1717371300000|2024-06-02 23:35:00|8313.2|8309.2|8313.5|8309.5|8313.5|8309.5|8312.6|8308.6|0
1717371600000|2024-06-02 23:40:00|8313.6|8309.6|8312.6|8308.6|8313.8|8309.8|8312|8308|0
1717371900000|2024-06-02 23:45:00|8312.5|8308.5|8312.4|8308.4|8313.5|8309.5|8311.8|8307.8|0
1717372200000|2024-06-02 23:50:00|8312.3|8308.3|8313.8|8309.8|8315.8|8311.8|8311.5|8307.5|0
1717372500000|2024-06-02 23:55:00|8314|8310|8317.9|8313.9|8318.3|8314.3|8314|8310|0
1717365600000|2024-06-02 22:00:00|8310.6|8306.6|8302.8|8298.8|8310.8|8306.8|8301.2|8297.2|0
1717365900000|2024-06-02 22:05:00|8302.7|8298.7|8303.4|8299.4|8304.2|8300.2|8300.4|8296.4|0
1717366200000|2024-06-02 22:10:00|8303.5|8299.5|8306.4|8302.4|8306.4|8302.4|8302.9|8298.9|0
1717366500000|2024-06-02 22:15:00|8306.5|8302.5|8312.9|8308.9|8313.2|8309.2|8306.5|8302.5|0
1717366800000|2024-06-02 22:20:00|8313|8309|8311|8307|8313|8309|8309.5|8305.5|0
1717367100000|2024-06-02 22:25:00|8310.9|8306.9|8310.6|8306.6|8313.7|8309.7|8310.5|8306.5|0
1717367400000|2024-06-02 22:30:00|8310.5|8306.5|8309.7|8305.7|8311|8307|8308|8304|0
1717367700000|2024-06-02 22:35:00|8309.6|8305.6|8308.3|8304.3|8309.7|8305.7|8307.7|8303.7|0
1717368000000|2024-06-02 22:40:00|8308.2|8304.2|8307.2|8303.2|8308.3|8304.3|8306.9|8302.9|0
1717368300000|2024-06-02 22:45:00|8307.1|8303.1|8308|8304|8308.4|8304.4|8306.9|8302.9|0
1717368600000|2024-06-02 22:50:00|8308.2|8304.2|8307.8|8303.8|8309.3|8305.3|8307.2|8303.2|0
1717368900000|2024-06-02 22:55:00|8307.7|8303.7|8308.4|8304.4|8309|8305|8307.6|8303.6|0
1717369200000|2024-06-02 23:00:00|8308.3|8304.3|8310.1|8306.1|8310.4|8306.4|8307.6|8303.6|0
1717369500000|2024-06-02 23:05:00|8310.3|8306.3|8309.2|8305.2|8312.1|8308.1|8308.5|8304.5|0
1717369800000|2024-06-02 23:10:00|8309.1|8305.1|8309.6|8305.6|8309.8|8305.8|8308|8304|0
1717370100000|2024-06-02 23:15:00|8309.7|8305.7|8309.5|8305.5|8310|8306|8308.8|8304.8|0
1717370400000|2024-06-02 23:20:00|8309.6|8305.6|8312.8|8308.8|8313.2|8309.2|8309.4|8305.4|0
1717370700000|2024-06-02 23:25:00|8312.9|8308.9|8313.8|8309.8|8314.7|8310.7|8312.6|8308.6|0
1717371000000|2024-06-02 23:30:00|8313.9|8309.9|8313.3|8309.3|8314.4|8310.4|8312.7|8308.7|0
1717371300000|2024-06-02 23:35:00|8313.2|8309.2|8313.5|8309.5|8313.5|8309.5|8312.6|8308.6|0
1717371600000|2024-06-02 23:40:00|8313.6|8309.6|8312.6|8308.6|8313.8|8309.8|8312|8308|0
1717371900000|2024-06-02 23:45:00|8312.5|8308.5|8312.4|8308.4|8313.5|8309.5|8311.8|8307.8|0
1717372200000|2024-06-02 23:50:00|8312.3|8308.3|8313.8|8309.8|8315.8|8311.8|8311.5|8307.5|0
1717372500000|2024-06-02 23:55:00|8314|8310|8317.9|8313.9|8318.3|8314.3|8314|8310|0
1717372800000|2024-06-03 00:00:00|8317.8|8313.8|8335.9|8332.9|8335.9|8332.9|8317.7|8313.7|237
1717373100000|2024-06-03 00:05:00|8336.2|8333.2|8324.2|8321.2|8336.2|8333.2|8323.9|8320.9|153
1717373400000|2024-06-03 00:10:00|8323.9|8320.9|8323.2|8320.2|8327.4|8324.4|8322.7|8319.7|116
1717373700000|2024-06-03 00:15:00|8323.4|8320.4|8329.7|8326.7|8329.9|8326.9|8321.7|8318.7|42
1717374000000|2024-06-03 00:20:00|8329.9|8326.9|8332.9|8329.9|8333.9|8330.9|8329.9|8326.9|50
1717374300000|2024-06-03 00:25:00|8333.2|8330.2|8335.4|8332.4|8335.4|8332.4|8332.7|8329.7|20
1717374600000|2024-06-03 00:30:00|8335.2|8332.2|8335.9|8332.9|8336.2|8333.2|8333.9|8330.9|72
1717374900000|2024-06-03 00:35:00|8335.4|8332.4|8334.9|8331.9|8335.7|8332.7|8332.4|8329.4|14
1717375200000|2024-06-03 00:40:00|8334.2|8331.2|8333.7|8330.7|8335.9|8332.9|8333.4|8330.4|27
1717375500000|2024-06-03 00:45:00|8333.9|8330.9|8335.4|8332.4|8335.9|8332.9|8333.9|8330.9|36
1717375800000|2024-06-03 00:50:00|8335.7|8332.7|8336.2|8333.2|8336.7|8333.7|8335.7|8332.7|15
1717376100000|2024-06-03 00:55:00|8336.4|8333.4|8336.2|8333.2|8336.4|8333.4|8335.7|8332.7|0
1717376400000|2024-06-03 01:00:00|8335.9|8332.9|8339.9|8336.9|8340.4|8337.4|8335.9|8332.9|40
1717376700000|2024-06-03 01:05:00|8340.2|8337.2|8339.2|8336.2|8340.7|8337.7|8338.9|8335.9|38
1717377000000|2024-06-03 01:10:00|8339.4|8336.4|8339.9|8336.9|8340.7|8337.7|8337.9|8334.9|52
1717377300000|2024-06-03 01:15:00|8339.7|8336.7|8339.9|8336.9|8340.4|8337.4|8338.2|8335.2|40
1717377600000|2024-06-03 01:20:00|8339.4|8336.4|8338.4|8335.4|8340.4|8337.4|8338.2|8335.2|32
1717377900000|2024-06-03 01:25:00|8337.7|8334.7|8338.9|8335.9|8338.9|8335.9|8337.2|8334.2|36
1717378200000|2024-06-03 01:30:00|8338.4|8335.4|8334.4|8331.4|8338.9|8335.9|8333.9|8330.9|35
1717378500000|2024-06-03 01:35:00|8334.7|8331.7|8334.2|8331.2|8337.7|8334.7|8333.4|8330.4|22
1717378800000|2024-06-03 01:40:00|8334.4|8331.4|8340.2|8337.2|8340.2|8337.2|8334.4|8331.4|19
1717379100000|2024-06-03 01:45:00|8340.4|8337.4|8338.9|8335.9|8340.9|8337.9|8338.2|8335.2|28
1717379400000|2024-06-03 01:50:00|8339.4|8336.4|8338.4|8335.4|8340.7|8337.7|8337.9|8334.9|26
1717379700000|2024-06-03 01:55:00|8338.2|8335.2|8339.4|8336.4|8340.2|8337.2|8338.2|8335.2|20
1717380000000|2024-06-03 02:00:00|8339.7|8336.7|8340.4|8337.4|8340.9|8337.9|8339.4|8336.4|39
1717380300000|2024-06-03 02:05:00|8340.7|8337.7|8340.4|8337.4|8341.4|8338.4|8339.4|8336.4|19
1717380600000|2024-06-03 02:10:00|8340.9|8337.9|8342.2|8339.2|8342.2|8339.2|8340.9|8337.9|20
1717380900000|2024-06-03 02:15:00|8341.9|8338.9|8340.9|8337.9|8343.2|8340.2|8340.4|8337.4|54
1717381200000|2024-06-03 02:20:00|8341.2|8338.2|8341.4|8338.4|8341.4|8338.4|8339.9|8336.9|29
1717381500000|2024-06-03 02:25:00|8340.9|8337.9|8342.2|8339.2|8342.2|8339.2|8340.4|8337.4|13
1717381800000|2024-06-03 02:30:00|8341.4|8338.4|8342.9|8339.9|8343.2|8340.2|8340.9|8337.9|38
1717382100000|2024-06-03 02:35:00|8343.7|8340.7|8343.9|8340.9|8343.9|8340.9|8341.9|8338.9|55
1717382400000|2024-06-03 02:40:00|8343.4|8340.4|8345.2|8342.2|8345.2|8342.2|8343.4|8340.4|12
1717382700000|2024-06-03 02:45:00|8344.9|8341.9|8343.2|8340.2|8344.9|8341.9|8342.9|8339.9|22
1717383000000|2024-06-03 02:50:00|8342.9|8339.9|8343.9|8340.9|8344.2|8341.2|8342.7|8339.7|31
1717383300000|2024-06-03 02:55:00|8344.4|8341.4|8344.4|8341.4|8344.9|8341.9|8343.9|8340.9|12
1717383600000|2024-06-03 03:00:00|8344.7|8341.7|8345.9|8342.9|8345.9|8342.9|8343.9|8340.9|46
1717383900000|2024-06-03 03:05:00|8345.7|8342.7|8347.4|8344.4|8348.2|8345.2|8345.4|8342.4|39
1717384200000|2024-06-03 03:10:00|8347.7|8344.7|8349.9|8346.9|8349.9|8346.9|8347.7|8344.7|54
1717384500000|2024-06-03 03:15:00|8349.7|8346.7|8347.9|8344.9|8350.4|8347.4|8347.9|8344.9|69
1717384800000|2024-06-03 03:20:00|8348.4|8345.4|8348.9|8345.9|8349.7|8346.7|8347.9|8344.9|26
1717385100000|2024-06-03 03:25:00|8349.2|8346.2|8346.9|8343.9|8349.2|8346.2|8346.4|8343.4|25
1717385400000|2024-06-03 03:30:00|8346.7|8343.7|8345.9|8342.9|8346.9|8343.9|8345.9|8342.9|22
1717385700000|2024-06-03 03:35:00|8345.7|8342.7|8347.2|8344.2|8347.9|8344.9|8345.4|8342.4|22
1717386000000|2024-06-03 03:40:00|8347.4|8344.4|8346.4|8343.4|8347.4|8344.4|8344.7|8341.7|33
1717386300000|2024-06-03 03:45:00|8346.7|8343.7|8346.4|8343.4|8347.4|8344.4|8346.2|8343.2|20
1717386600000|2024-06-03 03:50:00|8346.7|8343.7|8342.4|8339.4|8347.4|8344.4|8342.2|8339.2|86
1717386900000|2024-06-03 03:55:00|8342.7|8339.7|8344.2|8341.2|8344.9|8341.9|8342.7|8339.7|27
1717387200000|2024-06-03 04:00:00|8344.4|8341.4|8344.9|8341.9|8345.4|8342.4|8343.7|8340.7|16
1717387500000|2024-06-03 04:05:00|8345.2|8342.2|8344.4|8341.4|8345.2|8342.2|8344.4|8341.4|8
1717387800000|2024-06-03 04:10:00|8344.9|8341.9|8344.4|8341.4|8345.4|8342.4|8343.9|8340.9|24
1717388100000|2024-06-03 04:15:00|8344.7|8341.7|8343.9|8340.9|8344.7|8341.7|8343.4|8340.4|9
1717388400000|2024-06-03 04:20:00|8344.4|8341.4|8345.9|8342.9|8346.4|8343.4|8344.4|8341.4|28
1717388700000|2024-06-03 04:25:00|8346.2|8343.2|8346.4|8343.4|8347.4|8344.4|8346.2|8343.2|10
1717389000000|2024-06-03 04:30:00|8345.9|8342.9|8347.9|8344.9|8349.4|8346.4|8345.9|8342.9|17
1717389300000|2024-06-03 04:35:00|8348.2|8345.2|8347.9|8344.9|8348.7|8345.7|8347.4|8344.4|21
1717389600000|2024-06-03 04:40:00|8347.7|8344.7|8346.4|8343.4|8348.4|8345.4|8346.2|8343.2|21
1717389900000|2024-06-03 04:45:00|8346.7|8343.7|8347.9|8344.9|8349.2|8346.2|8346.7|8343.7|27
1717390200000|2024-06-03 04:50:00|8347.7|8344.7|8348.9|8345.9|8348.9|8345.9|8346.9|8343.9|16
1717390500000|2024-06-03 04:55:00|8348.4|8345.4|8346.2|8343.2|8349.4|8346.4|8346.2|8343.2|60
1717390800000|2024-06-03 05:00:00|8345.9|8342.9|8345.7|8342.7|8347.9|8344.9|8345.2|8342.2|45
1717391100000|2024-06-03 05:05:00|8345.9|8342.9|8346.9|8343.9|8347.4|8344.4|8345.4|8342.4|19
1717391400000|2024-06-03 05:10:00|8347.4|8344.4|8347.4|8344.4|8347.9|8344.9|8344.9|8341.9|42
1717391700000|2024-06-03 05:15:00|8347.9|8344.9|8346.9|8343.9|8347.9|8344.9|8345.9|8342.9|33
1717392000000|2024-06-03 05:20:00|8347.2|8344.2|8346.4|8343.4|8347.9|8344.9|8346.4|8343.4|33
1717392300000|2024-06-03 05:25:00|8346.9|8343.9|8346.4|8343.4|8347.2|8344.2|8345.9|8342.9|32
1717392600000|2024-06-03 05:30:00|8346.7|8343.7|8346.9|8343.9|8348.4|8345.4|8345.7|8342.7|49
1717392900000|2024-06-03 05:35:00|8346.2|8343.2|8345.9|8342.9|8347.4|8344.4|8345.2|8342.2|13
1717393200000|2024-06-03 05:40:00|8346.2|8343.2|8344.4|8341.4|8346.4|8343.4|8344.2|8341.2|34
1717393500000|2024-06-03 05:45:00|8344.7|8341.7|8344.9|8341.9|8345.2|8342.2|8343.4|8340.4|33
1717393800000|2024-06-03 05:50:00|8345.2|8342.2|8344.9|8341.9|8347.4|8344.4|8344.9|8341.9|57
1717394100000|2024-06-03 05:55:00|8345.2|8342.2|8344.9|8341.9|8345.9|8342.9|8343.9|8340.9|28
1717394400000|2024-06-03 06:00:00|8344.4|8342.4|8354.9|8352.9|8355.2|8353.2|8344.4|8342.4|248
1717394700000|2024-06-03 06:05:00|8355.2|8353.2|8353.9|8351.9|8355.9|8353.9|8351.2|8349.2|193
1717395000000|2024-06-03 06:10:00|8353.7|8351.7|8353.4|8351.4|8354.2|8352.2|8349.2|8347.2|161
1717395300000|2024-06-03 06:15:00|8353.2|8351.2|8352.4|8350.4|8353.4|8351.4|8351.7|8349.7|286
1717395600000|2024-06-03 06:20:00|8352.2|8350.2|8346.9|8344.9|8352.2|8350.2|8345.2|8343.2|267
1717395900000|2024-06-03 06:25:00|8346.7|8344.7|8345.2|8343.2|8346.7|8344.7|8344.2|8342.2|87
1717396200000|2024-06-03 06:30:00|8344.9|8342.9|8346.4|8344.4|8347.4|8345.4|8344.7|8342.7|121
1717396500000|2024-06-03 06:35:00|8346.7|8344.7|8349.7|8347.7|8350.7|8348.7|8345.9|8343.9|110
1717396800000|2024-06-03 06:40:00|8350.2|8348.2|8345.7|8343.7|8351.2|8349.2|8345.7|8343.7|230
1717397100000|2024-06-03 06:45:00|8345.9|8343.9|8347.2|8345.2|8348.4|8346.4|8345.7|8343.7|79
1717397400000|2024-06-03 06:50:00|8347.4|8345.4|8345.4|8343.4|8348.7|8346.7|8344.7|8342.7|57
1717397700000|2024-06-03 06:55:00|8345.2|8343.2|8338.9|8336.9|8346.7|8344.7|8338.9|8336.9|437
1717398000000|2024-06-03 07:00:00|8339.2|8337.2|8353.9|8352.9|8365.4|8364.4|8338.7|8337.2|3909
1717398300000|2024-06-03 07:05:00|8354.2|8353.2|8340.2|8339.2|8355.7|8354.7|8338.7|8337.7|1459
1717398600000|2024-06-03 07:10:00|8340.7|8339.7|8335.2|8334.2|8342.2|8341.2|8333.4|8332.4|1377
1717398900000|2024-06-03 07:15:00|8334.9|8333.9|8320.4|8319.4|8334.9|8333.9|8320.4|8319.4|1624
1717399200000|2024-06-03 07:20:00|8320.7|8319.7|8309.7|8308.7|8321.9|8320.9|8308.7|8307.7|977
1717399500000|2024-06-03 07:25:00|8309.9|8308.9|8298.4|8297.4|8310.9|8309.9|8297.9|8296.9|899
1717399800000|2024-06-03 07:30:00|8298.7|8297.7|8291.9|8290.9|8303.4|8302.4|8291.4|8290.4|1137
1717400100000|2024-06-03 07:35:00|8291.7|8290.7|8292.7|8291.7|8293.2|8292.2|8287.2|8286.2|1144
1717400400000|2024-06-03 07:40:00|8292.4|8291.4|8284.9|8283.9|8293.7|8292.7|8284.4|8283.4|551
1717400700000|2024-06-03 07:45:00|8286.1|8285.1|8289.1|8288.1|8292.4|8291.4|8285.1|8284.1|832
1717401000000|2024-06-03 07:50:00|8289.4|8288.4|8286.9|8285.9|8291.1|8290.1|8286.4|8285.4|571
1717401300000|2024-06-03 07:55:00|8287.1|8286.1|8287.1|8286.1|8290.1|8289.1|8286.4|8285.4|844
1717401600000|2024-06-03 08:00:00|8287.4|8286.4|8290.6|8289.6|8291.6|8290.6|8284.9|8283.9|641
1717401900000|2024-06-03 08:05:00|8290.1|8289.1|8293.4|8292.4|8293.6|8292.6|8286.1|8285.1|581
1717402200000|2024-06-03 08:10:00|8293.6|8292.6|8300.4|8299.4|8300.9|8299.9|8291.9|8290.9|542
1717402500000|2024-06-03 08:15:00|8299.9|8298.9|8295.9|8294.9|8300.1|8299.1|8291.1|8290.1|497
1717402800000|2024-06-03 08:20:00|8295.4|8294.4|8291.6|8290.6|8295.6|8294.6|8290.9|8289.9|411
1717403100000|2024-06-03 08:25:00|8291.1|8290.1|8299.6|8298.6|8299.6|8298.6|8290.4|8289.4|261
1717403400000|2024-06-03 08:30:00|8299.4|8298.4|8305.9|8304.9|8308.1|8307.1|8299.4|8298.4|511
1717403700000|2024-06-03 08:35:00|8305.6|8304.6|8303.6|8302.6|8309.6|8308.6|8302.9|8301.9|399
1717404000000|2024-06-03 08:40:00|8303.9|8302.9|8301.1|8300.1|8305.9|8304.9|8299.6|8298.6|419
1717404300000|2024-06-03 08:45:00|8300.6|8299.6|8308.4|8307.4|8308.9|8307.9|8299.4|8298.4|481
1717404600000|2024-06-03 08:50:00|8308.1|8307.1|8308.9|8307.9|8309.9|8308.9|8304.1|8303.1|537
1717404900000|2024-06-03 08:55:00|8309.1|8308.1|8305.1|8304.1|8309.9|8308.9|8304.4|8303.4|261
1717405200000|2024-06-03 09:00:00|8306.6|8305.6|8298.6|8297.6|8306.9|8305.9|8297.4|8296.4|348
1717405500000|2024-06-03 09:05:00|8298.1|8297.1|8299.4|8298.4|8302.6|8301.6|8298.1|8297.1|276
1717405800000|2024-06-03 09:10:00|8299.6|8298.6|8296.4|8295.4|8301.1|8300.1|8296.4|8295.4|794
1717406100000|2024-06-03 09:15:00|8296.6|8295.6|8295.1|8294.1|8299.9|8298.9|8293.1|8292.1|520
1717406400000|2024-06-03 09:20:00|8295.4|8294.4|8293.6|8292.6|8295.4|8294.4|8291.1|8290.1|328
1717406700000|2024-06-03 09:25:00|8293.9|8292.9|8293.9|8292.9|8294.9|8293.9|8292.1|8291.1|204
1717407000000|2024-06-03 09:30:00|8293.6|8292.6|8291.9|8290.9|8293.9|8292.9|8288.4|8287.4|360
1717407300000|2024-06-03 09:35:00|8291.4|8290.4|8289.9|8288.9|8292.6|8291.6|8286.4|8285.4|290
1717407600000|2024-06-03 09:40:00|8289.6|8288.6|8293.4|8292.4|8294.9|8293.9|8288.6|8287.6|262
1717407900000|2024-06-03 09:45:00|8293.6|8292.6|8287.9|8286.9|8296.4|8295.4|8285.4|8284.4|385
1717408200000|2024-06-03 09:50:00|8287.4|8286.4|8293.9|8292.9|8294.6|8293.6|8286.4|8285.4|371
1717408500000|2024-06-03 09:55:00|8293.6|8292.6|8292.4|8291.4|8294.6|8293.6|8290.4|8289.4|224
1717408800000|2024-06-03 10:00:00|8292.9|8291.9|8290.6|8289.6|8294.6|8293.6|8290.1|8289.1|277
1717409100000|2024-06-03 10:05:00|8290.9|8289.9|8292.4|8291.4|8294.1|8293.1|8289.9|8288.9|199
1717409400000|2024-06-03 10:10:00|8292.9|8291.9|8294.9|8293.9|8295.1|8294.1|8291.6|8290.6|230
1717409700000|2024-06-03 10:15:00|8295.1|8294.1|8292.6|8291.6|8296.4|8295.4|8291.9|8290.9|184
1717410000000|2024-06-03 10:20:00|8292.4|8291.4|8296.1|8295.1|8297.4|8296.4|8291.6|8290.6|278
1717410300000|2024-06-03 10:25:00|8295.9|8294.9|8297.4|8296.4|8299.1|8298.1|8295.9|8294.9|204
1717410600000|2024-06-03 10:30:00|8297.6|8296.6|8291.6|8290.6|8298.4|8297.4|8290.6|8289.6|278
1717410900000|2024-06-03 10:35:00|8291.9|8290.9|8291.1|8290.1|8292.4|8291.4|8289.4|8288.4|127
1717411200000|2024-06-03 10:40:00|8290.9|8289.9|8289.9|8288.9|8292.9|8291.9|8289.9|8288.9|208
1717411500000|2024-06-03 10:45:00|8290.4|8289.4|8288.4|8287.4|8291.6|8290.6|8286.9|8285.9|267
1717411800000|2024-06-03 10:50:00|8288.6|8287.6|8285.6|8284.6|8288.6|8287.6|8284.6|8283.6|238
1717412100000|2024-06-03 10:55:00|8285.1|8284.1|8281.1|8280.1|8286.9|8285.9|8281.1|8280.1|546
1717412400000|2024-06-03 11:00:00|8282.6|8281.6|8288.1|8287.1|8289.6|8288.6|8282.6|8281.6|629
1717412700000|2024-06-03 11:05:00|8287.9|8286.9|8285.4|8284.4|8288.4|8287.4|8282.6|8281.6|213
1717413000000|2024-06-03 11:10:00|8285.6|8284.6|8290.4|8289.4|8290.4|8289.4|8285.1|8284.1|438
1717413300000|2024-06-03 11:15:00|8290.1|8289.1|8288.6|8287.6|8290.4|8289.4|8286.9|8285.9|277
1717413600000|2024-06-03 11:20:00|8288.9|8287.9|8284.4|8283.4|8288.9|8287.9|8284.4|8283.4|153
1717413900000|2024-06-03 11:25:00|8284.6|8283.6|8279.6|8278.6|8284.9|8283.9|8278.4|8277.4|282
1717414200000|2024-06-03 11:30:00|8279.9|8278.9|8283.9|8282.9|8286.4|8285.4|8279.9|8278.9|302
1717414500000|2024-06-03 11:35:00|8284.1|8283.1|8287.6|8286.6|8288.4|8287.4|8281.9|8280.9|209
1717414800000|2024-06-03 11:40:00|8287.9|8286.9|8289.1|8288.1|8289.6|8288.6|8286.6|8285.6|268
1717415100000|2024-06-03 11:45:00|8289.4|8288.4|8289.4|8288.4|8290.1|8289.1|8287.1|8286.1|215
1717415400000|2024-06-03 11:50:00|8289.1|8288.1|8291.1|8290.1|8291.1|8290.1|8288.6|8287.6|392
1717415700000|2024-06-03 11:55:00|8290.6|8289.6|8294.6|8293.6|8295.6|8294.6|8290.1|8289.1|308
1717416000000|2024-06-03 12:00:00|8294.8|8293.8|8288.6|8287.6|8294.8|8293.8|8287.1|8286.1|360
1717416300000|2024-06-03 12:05:00|8288.8|8287.8|8290.3|8289.3|8290.6|8289.6|8287.1|8286.1|567
1717416600000|2024-06-03 12:10:00|8290.1|8289.1|8290.8|8289.8|8292.3|8291.3|8287.1|8286.1|630
1717416900000|2024-06-03 12:15:00|8291.1|8290.1|8293.6|8292.6|8296.6|8295.6|8290.1|8289.1|690
1717417200000|2024-06-03 12:20:00|8293.8|8292.8|8297.3|8296.3|8297.6|8296.6|8293.6|8292.6|422
1717417500000|2024-06-03 12:25:00|8297.1|8296.1|8295.8|8294.8|8298.1|8297.1|8295.6|8294.6|348
1717417800000|2024-06-03 12:30:00|8295.6|8294.6|8296.6|8295.6|8296.6|8295.6|8293.6|8292.6|175
1717418100000|2024-06-03 12:35:00|8296.3|8295.3|8304.1|8303.1|8305.1|8304.1|8295.8|8294.8|343
1717418400000|2024-06-03 12:40:00|8304.3|8303.3|8304.1|8303.1|8308.8|8307.8|8303.3|8302.3|451
1717418700000|2024-06-03 12:45:00|8304.6|8303.6|8305.8|8304.8|8305.8|8304.8|8302.6|8301.6|216
1717419000000|2024-06-03 12:50:00|8306.1|8305.1|8309.8|8308.8|8310.1|8309.1|8306.1|8305.1|325
1717419300000|2024-06-03 12:55:00|8310.1|8309.1|8306.1|8305.1|8310.8|8309.8|8306.1|8305.1|361
1717419600000|2024-06-03 13:00:00|8305.8|8304.8|8301.5|8300.5|8306.1|8305.1|8300.6|8299.6|609
1717419900000|2024-06-03 13:05:00|8301.3|8300.3|8301.8|8300.8|8302.5|8301.5|8299.3|8298.3|210
1717420200000|2024-06-03 13:10:00|8302|8301|8300|8299|8302.3|8301.3|8298.8|8297.8|256
1717420500000|2024-06-03 13:15:00|8299.8|8298.8|8300.8|8299.8|8303.8|8302.8|8299.3|8298.3|412
1717420800000|2024-06-03 13:20:00|8300|8299|8305|8304|8305.3|8304.3|8298|8297|682
1717421100000|2024-06-03 13:25:00|8305.3|8304.3|8307|8306|8309|8308|8304.8|8303.8|738
1717421400000|2024-06-03 13:30:00|8307.3|8306.3|8314.8|8313.8|8314.8|8313.8|8303.8|8302.8|1186
1717421700000|2024-06-03 13:35:00|8315.3|8314.3|8317.8|8316.8|8318.8|8317.8|8312|8311|1159
1717422000000|2024-06-03 13:40:00|8317.3|8316.3|8309.8|8308.8|8318|8317|8308.3|8307.3|1029
1717422300000|2024-06-03 13:45:00|8310|8309|8302.3|8301.3|8310.3|8309.3|8301.3|8300.3|756
1717422600000|2024-06-03 13:50:00|8301.8|8300.8|8294.5|8293.5|8302.3|8301.3|8294.5|8293.5|863
1717422900000|2024-06-03 13:55:00|8294.8|8293.8|8299.5|8298.5|8300.8|8299.8|8290.8|8289.8|764
1717423200000|2024-06-03 14:00:00|8307.5|8306.5|8299.5|8298.5|8315.3|8314.3|8297|8296|1508
1717423500000|2024-06-03 14:05:00|8299.3|8298.3|8288.3|8287.3|8301.5|8300.5|8288|8287|835
1717423800000|2024-06-03 14:10:00|8287.9|8286.9|8287.9|8286.9|8292.1|8291.1|8285.9|8284.9|619
1717424100000|2024-06-03 14:15:00|8288.1|8287.1|8285.9|8284.9|8290.9|8289.9|8283.1|8282.1|575
1717424400000|2024-06-03 14:20:00|8286.1|8285.1|8283.1|8282.1|8287.4|8286.4|8280.9|8279.9|639
1717424700000|2024-06-03 14:25:00|8283.4|8282.4|8283.9|8282.9|8286.4|8285.4|8282.4|8281.4|625
1717425000000|2024-06-03 14:30:00|8283.6|8282.6|8278.6|8277.6|8283.6|8282.6|8277.4|8276.4|729
1717425300000|2024-06-03 14:35:00|8278.9|8277.9|8276.4|8275.4|8278.9|8277.9|8268.6|8267.6|830
1717425600000|2024-06-03 14:40:00|8275.6|8274.6|8277.6|8276.6|8279.6|8278.6|8273.9|8272.9|872
1717425900000|2024-06-03 14:45:00|8277.4|8276.4|8271.1|8270.1|8278.4|8277.4|8269.1|8268.1|875
1717426200000|2024-06-03 14:50:00|8271.4|8270.4|8268.4|8267.4|8273.4|8272.4|8264.4|8263.4|688
1717426500000|2024-06-03 14:55:00|8268.1|8267.1|8266.9|8265.9|8268.9|8267.9|8263.4|8262.4|873
1717426800000|2024-06-03 15:00:00|8267.1|8266.1|8260.9|8259.9|8267.4|8266.4|8260.1|8259.1|852
1717427100000|2024-06-03 15:05:00|8260.6|8259.6|8268.6|8267.6|8269.1|8268.1|8257.4|8256.4|724
1717427400000|2024-06-03 15:10:00|8268.4|8267.4|8265.9|8264.9|8270.4|8269.4|8263.9|8262.9|894
1717427700000|2024-06-03 15:15:00|8265.6|8264.6|8269.4|8268.4|8269.4|8268.4|8263.4|8262.4|831
1717428000000|2024-06-03 15:20:00|8269.9|8268.9|8267.4|8266.4|8270.4|8269.4|8266.4|8265.4|1316
1717428300000|2024-06-03 15:25:00|8267.1|8266.1|8267.4|8265.4|8267.9|8266.9|8264.4|8263.4|3596
1717428600000|2024-06-03 15:30:00|8267.1|8265.1|8262.4|8260.4|8267.9|8265.9|8260.9|8258.9|3834
1717428900000|2024-06-03 15:35:00|8262.9|8260.9|8262.9|8260.9|8266.9|8264.9|8261.9|8259.9|1663
1717429200000|2024-06-03 15:40:00|8262.4|8260.4|8261.4|8259.4|8263.4|8261.4|8257.9|8255.9|796
1717429500000|2024-06-03 15:45:00|8261.6|8259.6|8256.9|8254.9|8262.9|8260.9|8256.4|8254.4|902
1717429800000|2024-06-03 15:50:00|8257.4|8255.4|8259.9|8257.9|8260.9|8258.9|8256.6|8254.6|555
1717430100000|2024-06-03 15:55:00|8259.4|8257.4|8258.9|8256.9|8259.9|8257.9|8257.9|8255.9|438
1717430400000|2024-06-03 16:00:00|8259.1|8257.1|8261.9|8259.9|8263.1|8261.1|8258.6|8256.6|422
1717430700000|2024-06-03 16:05:00|8262.4|8260.4|8260.9|8258.9|8262.4|8260.4|8258.4|8256.4|382
1717431000000|2024-06-03 16:10:00|8261.4|8259.4|8250.6|8248.6|8263.9|8261.9|8249.4|8247.4|688
1717431300000|2024-06-03 16:15:00|8250.9|8248.9|8247.9|8245.9|8256.4|8254.4|8247.9|8245.9|491
1717431600000|2024-06-03 16:20:00|8247.4|8245.4|8248.4|8246.4|8249.4|8247.4|8243.9|8241.9|399
1717431900000|2024-06-03 16:25:00|8248.1|8246.1|8248.1|8246.1|8249.9|8247.9|8246.1|8244.1|329
1717432200000|2024-06-03 16:30:00|8248.4|8246.4|8243.4|8241.4|8249.4|8247.4|8242.9|8240.9|392
1717432500000|2024-06-03 16:35:00|8243.6|8241.6|8249.1|8247.1|8249.9|8247.9|8243.4|8241.4|354
1717432800000|2024-06-03 16:40:00|8249.4|8247.4|8245.4|8243.4|8250.4|8248.4|8244.4|8242.4|276
1717433100000|2024-06-03 16:45:00|8245.6|8243.6|8248.4|8246.4|8248.9|8246.9|8245.1|8243.1|240
1717433400000|2024-06-03 16:50:00|8247.9|8245.9|8246.9|8244.9|8248.4|8246.4|8240.1|8238.1|313
1717433700000|2024-06-03 16:55:00|8247.4|8245.4|8245.4|8243.4|8248.4|8246.4|8244.9|8242.9|252
1717434000000|2024-06-03 17:00:00|8245.1|8243.1|8239.9|8237.9|8245.4|8243.4|8239.9|8237.9|250
1717434300000|2024-06-03 17:05:00|8240.1|8238.1|8238.6|8236.6|8243.9|8241.9|8237.9|8235.9|261
1717434600000|2024-06-03 17:10:00|8238.4|8236.4|8241.6|8239.6|8242.1|8240.1|8235.6|8233.6|220
1717434900000|2024-06-03 17:15:00|8242.1|8240.1|8247.4|8245.4|8248.9|8246.9|8241.4|8239.4|232
1717435200000|2024-06-03 17:20:00|8246.9|8244.9|8247.4|8245.4|8250.9|8248.9|8246.4|8244.4|351
1717435500000|2024-06-03 17:25:00|8246.9|8244.9|8250.6|8248.6|8251.9|8249.9|8246.9|8244.9|269
1717435800000|2024-06-03 17:30:00|8250.4|8248.4|8249.9|8247.9|8252.6|8250.6|8249.9|8247.9|199
1717436100000|2024-06-03 17:35:00|8250.1|8248.1|8252.9|8250.9|8254.6|8252.6|8248.4|8246.4|206
1717436400000|2024-06-03 17:40:00|8252.6|8250.6|8254.6|8252.6|8255.6|8253.6|8251.6|8249.6|179
1717436700000|2024-06-03 17:45:00|8254.4|8252.4|8253.9|8251.9|8256.1|8254.1|8252.6|8250.6|139
1717437000000|2024-06-03 17:50:00|8253.6|8251.6|8251.4|8249.4|8254.1|8252.1|8250.9|8248.9|185
1717437300000|2024-06-03 17:55:00|8250.9|8248.9|8252.4|8250.4|8252.4|8250.4|8248.4|8246.4|167
1717437600000|2024-06-03 18:00:00|8252.1|8250.1|8256.4|8254.4|8256.6|8254.6|8251.1|8249.1|115
1717437900000|2024-06-03 18:05:00|8256.1|8254.1|8255.4|8253.4|8259.4|8257.4|8254.6|8252.6|175
1717438200000|2024-06-03 18:10:00|8255.1|8253.1|8250.1|8248.1|8256.6|8254.6|8249.9|8247.9|181
1717438500000|2024-06-03 18:15:00|8249.9|8247.9|8255.9|8253.9|8256.6|8254.6|8249.9|8247.9|143
1717438800000|2024-06-03 18:20:00|8255.6|8253.6|8258.6|8256.6|8260.4|8258.4|8255.4|8253.4|202
1717439100000|2024-06-03 18:25:00|8258.4|8256.4|8255.9|8253.9|8260.1|8258.1|8255.4|8253.4|123
1717439400000|2024-06-03 18:30:00|8255.6|8253.6|8255.9|8253.9|8257.6|8255.6|8254.9|8252.9|146
1717439700000|2024-06-03 18:35:00|8255.6|8253.6|8256.9|8254.9|8256.9|8254.9|8254.6|8252.6|91
1717440000000|2024-06-03 18:40:00|8257.1|8255.1|8256.4|8254.4|8260.4|8258.4|8256.4|8254.4|172
1717440300000|2024-06-03 18:45:00|8255.9|8253.9|8257.4|8255.4|8258.6|8256.6|8255.6|8253.6|113
1717440600000|2024-06-03 18:50:00|8257.1|8255.1|8253.4|8251.4|8257.9|8255.9|8252.9|8250.9|169
1717440900000|2024-06-03 18:55:00|8253.9|8251.9|8255.4|8253.4|8255.4|8253.4|8252.9|8250.9|285
1717441200000|2024-06-03 19:00:00|8256.4|8254.4|8257.6|8255.6|8260.4|8258.4|8254.9|8252.9|239
1717441500000|2024-06-03 19:05:00|8257.9|8255.9|8254.9|8252.9|8257.9|8255.9|8254.1|8252.1|140
1717441800000|2024-06-03 19:10:00|8254.6|8252.6|8256.9|8254.9|8258.4|8256.4|8254.1|8252.1|106
1717442100000|2024-06-03 19:15:00|8257.1|8255.1|8257.9|8255.9|8258.4|8256.4|8255.9|8253.9|107
1717442400000|2024-06-03 19:20:00|8258.4|8256.4|8259.1|8257.1|8260.4|8258.4|8256.9|8254.9|126
1717442700000|2024-06-03 19:25:00|8259.4|8257.4|8256.4|8254.4|8259.4|8257.4|8256.4|8254.4|147
1717443000000|2024-06-03 19:30:00|8256.9|8254.9|8257.9|8255.9|8258.1|8256.1|8253.9|8251.9|138
1717443300000|2024-06-03 19:35:00|8257.4|8255.4|8254.9|8252.9|8258.9|8256.9|8253.9|8251.9|229
1717443600000|2024-06-03 19:40:00|8255.1|8253.1|8255.9|8253.9|8256.9|8254.9|8254.1|8252.1|212
1717443900000|2024-06-03 19:45:00|8255.6|8253.6|8260.1|8258.1|8260.4|8258.4|8255.4|8253.4|218
1717444200000|2024-06-03 19:50:00|8260.4|8258.4|8262.1|8260.1|8263.4|8261.4|8258.6|8256.6|474
1717444500000|2024-06-03 19:55:00|8262.4|8260.4|8258|8254|8262.4|8260.4|8253.4|8251.4|1098
1717444800000|2024-06-03 20:00:00|8258.6|8254.6|8257.7|8253.7|8260.4|8256.4|8256|8252|0
1717445100000|2024-06-03 20:05:00|8257.6|8253.6|8258.6|8254.6|8259.8|8255.8|8256.6|8252.6|0
1717445400000|2024-06-03 20:10:00|8258.7|8254.7|8259.9|8255.9|8260.1|8256.1|8258.7|8254.7|0
1717445700000|2024-06-03 20:15:00|8260|8256|8262.8|8258.8|8263.5|8259.5|8259.6|8255.6|0
1717446000000|2024-06-03 20:20:00|8262.7|8258.7|8263.3|8259.3|8263.6|8259.6|8262.3|8258.3|0
1717446300000|2024-06-03 20:25:00|8263.4|8259.4|8261.9|8257.9|8263.6|8259.6|8261.6|8257.6|0
1717446600000|2024-06-03 20:30:00|8262|8258|8262.2|8258.2|8262.7|8258.7|8261.9|8257.9|0
1717446900000|2024-06-03 20:35:00|8262.3|8258.3|8261.9|8257.9|8262.5|8258.5|8261.4|8257.4|0
1717447200000|2024-06-03 20:40:00|8262|8258|8261.8|8257.8|8262.4|8258.4|8261.6|8257.6|0
1717447500000|2024-06-03 20:45:00|8261.9|8257.9|8260.4|8256.4|8261.9|8257.9|8260.4|8256.4|0
1717447800000|2024-06-03 20:50:00|8260.5|8256.5|8260.1|8256.1|8261|8257|8260.1|8256.1|0
1717448100000|2024-06-03 20:55:00|8260|8256|8259.7|8255.7|8260.4|8256.4|8259.2|8255.2|0
1717448400000|2024-06-03 21:00:00|8259.8|8255.8|8259.6|8255.6|8260.1|8256.1|8259.1|8255.1|0
1717448700000|2024-06-03 21:05:00|8259.7|8255.7|8260.5|8256.5|8260.5|8256.5|8258.9|8254.9|0
1717449000000|2024-06-03 21:10:00|8260.4|8256.4|8260.1|8256.1|8260.4|8256.4|8259.8|8255.8|0
1717449300000|2024-06-03 21:15:00|8259.9|8255.9|8260.2|8256.2|8260.2|8256.2|8259.9|8255.9|0
1717449900000|2024-06-03 21:25:00|8260|8256|8259.9|8255.9|8260.1|8256.1|8259.3|8255.3|0
1717450200000|2024-06-03 21:30:00|8260|8256|8259.9|8255.9|8260.1|8256.1|8259.9|8255.9|0
1717450500000|2024-06-03 21:35:00|8259.8|8255.8|8260.6|8256.6|8260.6|8256.6|8259.8|8255.8|0
1717450800000|2024-06-03 21:40:00|8260.5|8256.5|8260.9|8256.9|8261.3|8257.3|8260.4|8256.4|0
1717451100000|2024-06-03 21:45:00|8260.8|8256.8|8260.2|8256.2|8260.8|8256.8|8260.2|8256.2|0
1717451400000|2024-06-03 21:50:00|8260.4|8256.4|8260.9|8256.9|8260.9|8256.9|8260.4|8256.4|0
1717451700000|2024-06-03 21:55:00|8260.8|8256.8|8260.7|8256.7|8260.8|8256.8|8260.6|8256.6|0
1717452000000|2024-06-03 22:00:00|8260.6|8256.6|8259.5|8255.5|8261.3|8257.3|8259.5|8255.5|0
1717452300000|2024-06-03 22:05:00|8259.6|8255.6|8259.9|8255.9|8260.2|8256.2|8258.8|8254.8|0
1717452600000|2024-06-03 22:10:00|8260|8256|8259.9|8255.9|8260.2|8256.2|8259.9|8255.9|0
1717452900000|2024-06-03 22:15:00|8260|8256|8259.4|8255.4|8260.2|8256.2|8259.1|8255.1|0
1717453200000|2024-06-03 22:20:00|8259.3|8255.3|8261.1|8257.1|8261.1|8257.1|8259.1|8255.1|0
1717453500000|2024-06-03 22:25:00|8261|8257|8261.3|8257.3|8261.3|8257.3|8260.7|8256.7|0
1717453800000|2024-06-03 22:30:00|8261.4|8257.4|8262.7|8258.7|8263|8259|8261.3|8257.3|0
1717454100000|2024-06-03 22:35:00|8262.6|8258.6|8263|8259|8263|8259|8262.4|8258.4|0
1717454400000|2024-06-03 22:40:00|8262.9|8258.9|8261.3|8257.3|8262.9|8258.9|8260.7|8256.7|0
1717454700000|2024-06-03 22:45:00|8261.4|8257.4|8261.7|8257.7|8262|8258|8261.1|8257.1|0
1717455000000|2024-06-03 22:50:00|8261.8|8257.8|8261.5|8257.5|8262|8258|8260.9|8256.9|0
1717455300000|2024-06-03 22:55:00|8261.6|8257.6|8261.2|8257.2|8262|8258|8261.2|8257.2|0
1717455600000|2024-06-03 23:00:00|8261.1|8257.1|8261.5|8257.5|8262|8258|8260.9|8256.9|0
1717455900000|2024-06-03 23:05:00|8261.6|8257.6|8261.8|8257.8|8262.4|8258.4|8261.5|8257.5|0
1717456200000|2024-06-03 23:10:00|8261.9|8257.9|8261.5|8257.5|8262|8258|8261.5|8257.5|0
1717456500000|2024-06-03 23:15:00|8261.6|8257.6|8261.8|8257.8|8262.4|8258.4|8261.2|8257.2|0
1717456800000|2024-06-03 23:20:00|8261.9|8257.9|8261.8|8257.8|8262.4|8258.4|8261.2|8257.2|0
1717457100000|2024-06-03 23:25:00|8261.6|8257.6|8260.9|8256.9|8261.6|8257.6|8260.6|8256.6|0
1717457400000|2024-06-03 23:30:00|8260.8|8256.8|8260.6|8256.6|8260.9|8256.9|8260.6|8256.6|0
1717457700000|2024-06-03 23:35:00|8260.7|8256.7|8260.4|8256.4|8260.9|8256.9|8260.4|8256.4|0
1717458000000|2024-06-03 23:40:00|8260.2|8256.2|8258.9|8254.9|8260.2|8256.2|8258.4|8254.4|0
1717458300000|2024-06-03 23:45:00|8258.8|8254.8|8258.4|8254.4|8258.9|8254.9|8258.1|8254.1|0
1717458600000|2024-06-03 23:50:00|8258.3|8254.3|8257.8|8253.8|8259.2|8255.2|8257.5|8253.5|0
1717458900000|2024-06-03 23:55:00|8257.7|8253.7|8258.5|8254.5|8258.5|8254.5|8256.9|8252.9|0
1717459200000|2024-06-04 00:00:00|8258.6|8254.6|8262.6|8259.6|8262.8|8259.8|8253.8|8250.8|140
1717459500000|2024-06-04 00:05:00|8262.8|8259.8|8267.3|8264.3|8267.8|8264.8|8262.6|8259.6|48
1717459800000|2024-06-04 00:10:00|8267.6|8264.6|8268.6|8265.6|8268.6|8265.6|8267.6|8264.6|3
1717460100000|2024-06-04 00:15:00|8268.3|8265.3|8264.8|8261.8|8269.3|8266.3|8264.8|8261.8|48
1717460400000|2024-06-04 00:20:00|8265.1|8262.1|8265.8|8262.8|8266.1|8263.1|8264.3|8261.3|8
1717460700000|2024-06-04 00:25:00|8266.1|8263.1|8266.1|8263.1|8266.1|8263.1|8264.8|8261.8|10
1717461000000|2024-06-04 00:30:00|8265.6|8262.6|8267.1|8264.1|8267.3|8264.3|8265.6|8262.6|9
1717461300000|2024-06-04 00:35:00|8267.3|8264.3|8266.8|8263.8|8268.1|8265.1|8266.1|8263.1|8
1717461600000|2024-06-04 00:40:00|8267.3|8264.3|8267.1|8264.1|8267.3|8264.3|8265.3|8262.3|2
1717461900000|2024-06-04 00:45:00|8267.3|8264.3|8267.3|8264.3|8268.3|8265.3|8266.6|8263.6|4
1717462200000|2024-06-04 00:50:00|8267.1|8264.1|8267.8|8264.8|8268.1|8265.1|8265.6|8262.6|9
1717462500000|2024-06-04 00:55:00|8268.1|8265.1|8268.3|8265.3|8268.3|8265.3|8266.3|8263.3|12
1717462800000|2024-06-04 01:00:00|8268.6|8265.6|8269.6|8266.6|8269.6|8266.6|8266.8|8263.8|42
1717463100000|2024-06-04 01:05:00|8269.3|8266.3|8266.3|8263.3|8269.3|8266.3|8266.3|8263.3|28
1717463400000|2024-06-04 01:10:00|8266.1|8263.1|8266.8|8263.8|8267.3|8264.3|8265.8|8262.8|18
1717463700000|2024-06-04 01:15:00|8266.6|8263.6|8264.8|8261.8|8266.8|8263.8|8264.3|8261.3|19
1717464000000|2024-06-04 01:20:00|8265.3|8262.3|8264.6|8261.6|8265.3|8262.3|8264.3|8261.3|10
1717464300000|2024-06-04 01:25:00|8264.8|8261.8|8264.1|8261.1|8265.1|8262.1|8263.6|8260.6|5
1717464600000|2024-06-04 01:30:00|8264.3|8261.3|8263.6|8260.6|8264.6|8261.6|8263.3|8260.3|4
1717464900000|2024-06-04 01:35:00|8263.8|8260.8|8264.8|8261.8|8264.8|8261.8|8262.3|8259.3|17
1717465200000|2024-06-04 01:40:00|8264.6|8261.6|8266.8|8263.8|8266.8|8263.8|8264.3|8261.3|20
1717465500000|2024-06-04 01:45:00|8266.6|8263.6|8265.8|8262.8|8266.6|8263.6|8265.1|8262.1|23
1717465800000|2024-06-04 01:50:00|8266.1|8263.1|8266.8|8263.8|8267.3|8264.3|8264.8|8261.8|29
1717466100000|2024-06-04 01:55:00|8266.6|8263.6|8266.3|8263.3|8267.8|8264.8|8266.3|8263.3|20
1717466400000|2024-06-04 02:00:00|8267.3|8264.3|8266.8|8263.8|8267.3|8264.3|8265.3|8262.3|18
1717466700000|2024-06-04 02:05:00|8267.3|8264.3|8267.8|8264.8|8268.6|8265.6|8266.3|8263.3|15
1717467000000|2024-06-04 02:10:00|8267.6|8264.6|8267.1|8264.1|8268.6|8265.6|8266.8|8263.8|9
1717467300000|2024-06-04 02:15:00|8267.3|8264.3|8267.3|8264.3|8267.8|8264.8|8266.1|8263.1|35
1717467600000|2024-06-04 02:20:00|8266.8|8263.8|8267.8|8264.8|8268.3|8265.3|8266.8|8263.8|17
1717467900000|2024-06-04 02:25:00|8268.6|8265.6|8268.3|8265.3|8269.6|8266.6|8267.6|8264.6|40
1717468200000|2024-06-04 02:30:00|8268.8|8265.8|8268.3|8265.3|8269.1|8266.1|8267.3|8264.3|43
1717468500000|2024-06-04 02:35:00|8268.8|8265.8|8268.3|8265.3|8268.8|8265.8|8267.3|8264.3|20
1717468800000|2024-06-04 02:40:00|8268.1|8265.1|8268.8|8265.8|8268.8|8265.8|8267.6|8264.6|27
1717469100000|2024-06-04 02:45:00|8268.6|8265.6|8268.8|8265.8|8268.8|8265.8|8268.3|8265.3|8
1717469400000|2024-06-04 02:50:00|8269.3|8266.3|8267.8|8264.8|8269.3|8266.3|8267.3|8264.3|7
1717469700000|2024-06-04 02:55:00|8267.3|8264.3|8267.8|8264.8|8268.3|8265.3|8266.1|8263.1|23
1717470000000|2024-06-04 03:00:00|8268.3|8265.3|8266.6|8263.6|8268.3|8265.3|8266.6|8263.6|15
1717470300000|2024-06-04 03:05:00|8266.8|8263.8|8268.3|8265.3|8268.3|8265.3|8266.6|8263.6|9
1717470600000|2024-06-04 03:10:00|8268.1|8265.1|8267.8|8264.8|8268.8|8265.8|8267.8|8264.8|6
1717470900000|2024-06-04 03:15:00|8268.1|8265.1|8266.6|8263.6|8268.3|8265.3|8266.6|8263.6|14
1717471200000|2024-06-04 03:20:00|8266.3|8263.3|8266.3|8263.3|8266.3|8263.3|8264.8|8261.8|10
1717471500000|2024-06-04 03:25:00|8265.6|8262.6|8264.1|8261.1|8265.6|8262.6|8262.6|8259.6|17
1717471800000|2024-06-04 03:30:00|8264.3|8261.3|8266.1|8263.1|8266.3|8263.3|8264.3|8261.3|39
1717472100000|2024-06-04 03:35:00|8265.8|8262.8|8263.6|8260.6|8266.1|8263.1|8263.1|8260.1|29
1717472400000|2024-06-04 03:40:00|8263.8|8260.8|8263.8|8260.8|8264.3|8261.3|8262.8|8259.8|29
1717472700000|2024-06-04 03:45:00|8263.6|8260.6|8265.6|8262.6|8266.3|8263.3|8263.3|8260.3|20
1717473000000|2024-06-04 03:50:00|8264.8|8261.8|8263.1|8260.1|8264.8|8261.8|8261.8|8258.8|46
1717473300000|2024-06-04 03:55:00|8263.3|8260.3|8262.3|8259.3|8263.3|8260.3|8262.3|8259.3|19
1717473600000|2024-06-04 04:00:00|8261.8|8258.8|8261.8|8258.8|8262.3|8259.3|8260.6|8257.6|18
1717473900000|2024-06-04 04:05:00|8262.3|8259.3|8261.8|8258.8|8262.6|8259.6|8261.1|8258.1|19
1717474200000|2024-06-04 04:10:00|8262.3|8259.3|8261.8|8258.8|8262.3|8259.3|8261.3|8258.3|12
1717474500000|2024-06-04 04:15:00|8261.6|8258.6|8263.3|8260.3|8263.8|8260.8|8261.3|8258.3|23
1717474800000|2024-06-04 04:20:00|8263.1|8260.1|8264.3|8261.3|8264.6|8261.6|8262.1|8259.1|23
1717475100000|2024-06-04 04:25:00|8264.1|8261.1|8265.3|8262.3|8265.3|8262.3|8264.1|8261.1|9
1717475400000|2024-06-04 04:30:00|8265.1|8262.1|8265.8|8262.8|8266.1|8263.1|8264.8|8261.8|29
1717475700000|2024-06-04 04:35:00|8265.6|8262.6|8266.3|8263.3|8266.6|8263.6|8264.6|8261.6|23
1717476000000|2024-06-04 04:40:00|8266.1|8263.1|8265.8|8262.8|8266.3|8263.3|8265.1|8262.1|21
1717476300000|2024-06-04 04:45:00|8265.6|8262.6|8264.3|8261.3|8265.6|8262.6|8264.1|8261.1|12
1717476600000|2024-06-04 04:50:00|8263.8|8260.8|8263.3|8260.3|8264.3|8261.3|8262.8|8259.8|9
1717476900000|2024-06-04 04:55:00|8263.1|8260.1|8262.3|8259.3|8264.6|8261.6|8261.8|8258.8|33
1717477200000|2024-06-04 05:00:00|8262.6|8259.6|8261.6|8258.6|8262.6|8259.6|8261.3|8258.3|24
1717477500000|2024-06-04 05:05:00|8261.8|8258.8|8258.8|8255.8|8261.8|8258.8|8258.3|8255.3|33
1717477800000|2024-06-04 05:10:00|8259.1|8256.1|8258.6|8255.6|8259.3|8256.3|8257.6|8254.6|44
1717478100000|2024-06-04 05:15:00|8258.1|8255.1|8259.3|8256.3|8259.3|8256.3|8257.8|8254.8|21
1717478400000|2024-06-04 05:20:00|8259.6|8256.6|8256.6|8253.6|8259.6|8256.6|8256.6|8253.6|26
1717478700000|2024-06-04 05:25:00|8256.1|8253.1|8255.8|8252.8|8256.8|8253.8|8255.6|8252.6|20
1717479000000|2024-06-04 05:30:00|8255.6|8252.6|8253.8|8250.8|8255.8|8252.8|8252.8|8249.8|35
1717479300000|2024-06-04 05:35:00|8253.1|8250.1|8251.3|8248.3|8253.3|8250.3|8250.8|8247.8|25
1717479600000|2024-06-04 05:40:00|8251.6|8248.6|8250.8|8247.8|8252.1|8249.1|8249.6|8246.6|24
1717479900000|2024-06-04 05:45:00|8250.6|8247.6|8252.6|8249.6|8252.6|8249.6|8250.6|8247.6|67
1717480200000|2024-06-04 05:50:00|8252.8|8249.8|8251.3|8248.3|8252.8|8249.8|8249.8|8246.8|18
1717480500000|2024-06-04 05:55:00|8251.1|8248.1|8252.1|8249.1|8253.1|8250.1|8250.3|8247.3|18
1717480800000|2024-06-04 06:00:00|8252.3|8249.3|8245.3|8243.3|8252.3|8249.6|8242.8|8240.8|184
1717481100000|2024-06-04 06:05:00|8244.8|8242.8|8241.8|8239.8|8244.8|8242.8|8241.3|8239.3|175
1717481400000|2024-06-04 06:10:00|8241.6|8239.6|8245.8|8243.8|8246.1|8244.1|8241.6|8239.6|119
1717481700000|2024-06-04 06:15:00|8246.1|8244.1|8244.6|8242.6|8246.8|8244.8|8244.1|8242.1|141
1717482000000|2024-06-04 06:20:00|8245.3|8243.3|8245.8|8243.8|8247.6|8245.6|8245.3|8243.3|46
1717482300000|2024-06-04 06:25:00|8246.1|8244.1|8243.1|8241.1|8246.1|8244.1|8242.3|8240.3|67
1717482600000|2024-06-04 06:30:00|8243.3|8241.3|8240.6|8238.6|8243.8|8241.8|8239.1|8237.1|168
1717482900000|2024-06-04 06:35:00|8240.3|8238.3|8238.1|8236.1|8241.3|8239.3|8237.1|8235.1|86
1717483200000|2024-06-04 06:40:00|8238.6|8236.6|8239.3|8237.3|8240.6|8238.6|8237.8|8235.8|91
1717483500000|2024-06-04 06:45:00|8239.6|8237.6|8245.8|8243.8|8245.8|8243.8|8239.6|8237.6|113
1717483800000|2024-06-04 06:50:00|8245.6|8243.6|8243.8|8241.8|8247.1|8245.1|8243.8|8241.8|130
1717484100000|2024-06-04 06:55:00|8244.1|8242.1|8244.6|8242.6|8248.1|8246.1|8243.3|8241.3|360
1717484400000|2024-06-04 07:00:00|8244.1|8243.1|8236.1|8235.1|8246.1|8245.1|8233.1|8232.1|2926
1717484700000|2024-06-04 07:05:00|8235.6|8234.6|8240.6|8239.6|8241.3|8240.3|8234.3|8233.3|1180
1717485000000|2024-06-04 07:10:00|8241.1|8240.1|8235.8|8234.8|8241.1|8240.1|8232.8|8231.8|897
1717485300000|2024-06-04 07:15:00|8236.1|8235.1|8229.6|8228.6|8238.3|8237.3|8226.1|8225.1|673
1717485600000|2024-06-04 07:20:00|8229.3|8228.3|8225.1|8224.1|8229.6|8228.6|8222.6|8221.6|669
1717485900000|2024-06-04 07:25:00|8226.1|8225.1|8220.1|8219.1|8227.1|8226.1|8219.8|8218.8|522
1717486200000|2024-06-04 07:30:00|8220.3|8219.3|8227.6|8226.6|8227.8|8226.8|8218.6|8217.6|846
1717486500000|2024-06-04 07:35:00|8228.1|8227.1|8223.3|8222.3|8231.1|8230.1|8221.1|8220.1|753
1717486800000|2024-06-04 07:40:00|8223.9|8222.9|8223.4|8222.4|8227.7|8226.7|8221.2|8220.2|484
1717487100000|2024-06-04 07:45:00|8223.7|8222.7|8223.4|8222.4|8225.2|8224.2|8221.2|8220.2|445
1717487400000|2024-06-04 07:50:00|8223.9|8222.9|8223.7|8222.7|8227.4|8226.4|8223.4|8222.4|440
1717487700000|2024-06-04 07:55:00|8223.4|8222.4|8218.2|8217.2|8223.4|8222.4|8216.2|8215.2|547
1717488000000|2024-06-04 08:00:00|8217.7|8216.7|8210.4|8209.4|8218.7|8217.7|8209.2|8208.2|436
1717488300000|2024-06-04 08:05:00|8210.2|8209.2|8211.2|8210.2|8214.7|8213.7|8208.4|8207.4|318
1717488600000|2024-06-04 08:10:00|8210.7|8209.7|8211.7|8210.7|8211.7|8210.7|8206.7|8205.7|750
1717488900000|2024-06-04 08:15:00|8212.2|8211.2|8214.2|8213.2|8215.2|8214.2|8211.2|8210.2|387
1717489200000|2024-06-04 08:20:00|8214.4|8213.4|8215.2|8214.2|8217.9|8216.9|8213.7|8212.7|416
1717489500000|2024-06-04 08:25:00|8214.9|8213.9|8218.2|8217.2|8219.2|8218.2|8212.2|8211.2|391
1717489800000|2024-06-04 08:30:00|8217.7|8216.7|8218.7|8217.7|8224.4|8223.4|8217.4|8216.4|534
1717490100000|2024-06-04 08:35:00|8219.2|8218.2|8217.2|8216.2|8219.2|8218.2|8212.4|8211.4|607
1717490400000|2024-06-04 08:40:00|8216.9|8215.9|8217.4|8216.4|8219.4|8218.4|8215.7|8214.7|402
1717490700000|2024-06-04 08:45:00|8217.2|8216.2|8215.9|8214.9|8219.7|8218.7|8215.2|8214.2|356
1717491000000|2024-06-04 08:50:00|8215.7|8214.7|8212.2|8211.2|8215.7|8214.7|8208.2|8207.2|330
1717491300000|2024-06-04 08:55:00|8211.7|8210.7|8209.4|8208.4|8211.9|8210.9|8208.7|8207.7|319
1717491600000|2024-06-04 09:00:00|8210.2|8209.2|8204.7|8203.7|8214.4|8213.4|8204.7|8203.7|618
1717491900000|2024-06-04 09:05:00|8204.9|8203.9|8205.2|8204.2|8209.2|8208.2|8204.4|8203.4|527
1717492200000|2024-06-04 09:10:00|8205.9|8204.9|8206.9|8205.9|8208.2|8207.2|8204.7|8203.7|344
1717492500000|2024-06-04 09:15:00|8207.2|8206.2|8202.7|8201.7|8207.4|8206.4|8201.7|8200.7|338
1717492800000|2024-06-04 09:20:00|8202.4|8201.4|8208.2|8207.2|8208.2|8207.2|8199.4|8198.4|719
1717493100000|2024-06-04 09:25:00|8207.7|8206.7|8207.4|8206.4|8211.7|8210.7|8206.7|8205.7|547
1717493400000|2024-06-04 09:30:00|8207.2|8206.2|8208.2|8207.2|8212.2|8211.2|8206.4|8205.4|557
1717493700000|2024-06-04 09:35:00|8207.9|8206.9|8214.2|8213.2|8214.2|8213.2|8207.2|8206.2|318
1717494000000|2024-06-04 09:40:00|8213.9|8212.9|8209.7|8208.7|8216.2|8215.2|8208.7|8207.7|446
1717494300000|2024-06-04 09:45:00|8209.9|8208.9|8209.4|8208.4|8211.7|8210.7|8207.2|8206.2|275
1717494600000|2024-06-04 09:50:00|8209.7|8208.7|8208.2|8207.2|8209.7|8208.7|8207.2|8206.2|313
1717494900000|2024-06-04 09:55:00|8207.9|8206.9|8209.7|8208.7|8210.2|8209.2|8207.4|8206.4|441
1717495200000|2024-06-04 10:00:00|8209.4|8208.4|8212.2|8211.2|8212.2|8211.2|8207.7|8206.7|541
1717495500000|2024-06-04 10:05:00|8211.9|8210.9|8212.7|8211.7|8213.9|8212.9|8211.2|8210.2|586
1717495800000|2024-06-04 10:10:00|8212.4|8211.4|8216.7|8215.7|8216.9|8215.9|8211.7|8210.7|404
1717496100000|2024-06-04 10:15:00|8216.4|8215.4|8218.9|8217.9|8220.4|8219.4|8215.9|8214.9|536
1717496400000|2024-06-04 10:20:00|8218.7|8217.7|8217.2|8216.2|8219.4|8218.4|8213.7|8212.7|510
1717496700000|2024-06-04 10:25:00|8217.9|8216.9|8217.2|8216.2|8219.7|8218.7|8214.7|8213.7|513
1717497000000|2024-06-04 10:30:00|8216.9|8215.9|8223.2|8222.2|8223.2|8222.2|8215.2|8214.2|324
1717497300000|2024-06-04 10:35:00|8223.9|8222.9|8227.7|8226.7|8230.9|8229.9|8223.7|8222.7|854
1717497600000|2024-06-04 10:40:00|8227.2|8226.2|8223.2|8222.2|8229.7|8228.7|8222.7|8221.7|711
1717497900000|2024-06-04 10:45:00|8223.4|8222.4|8221.7|8220.7|8228.7|8227.7|8221.4|8220.4|363
1717498200000|2024-06-04 10:50:00|8222.2|8221.2|8221.9|8220.9|8225.9|8224.9|8221.7|8220.7|395
1717498500000|2024-06-04 10:55:00|8222.2|8221.2|8213.7|8212.7|8223.7|8222.7|8213.7|8212.7|1225
1717498800000|2024-06-04 11:00:00|8215.2|8214.2|8223.2|8222.2|8225.9|8224.9|8214.7|8213.7|573
1717499100000|2024-06-04 11:05:00|8222.9|8221.9|8222.4|8221.4|8224.9|8223.9|8221.2|8220.2|432
1717499400000|2024-06-04 11:10:00|8222.7|8221.7|8225.4|8224.4|8225.4|8224.4|8221.9|8220.9|259
1717499700000|2024-06-04 11:15:00|8225.2|8224.2|8227.9|8226.9|8229.4|8228.4|8224.2|8223.2|317
1717500000000|2024-06-04 11:20:00|8228.2|8227.2|8227.7|8226.7|8228.7|8227.7|8226.4|8225.4|456
1717500300000|2024-06-04 11:25:00|8227.2|8226.2|8229.9|8228.9|8231.7|8230.7|8226.9|8225.9|214
1717500600000|2024-06-04 11:30:00|8229.7|8228.7|8233.7|8232.7|8234.7|8233.7|8228.7|8227.7|274
1717500900000|2024-06-04 11:35:00|8234.2|8233.2|8237.7|8236.7|8237.9|8236.9|8232.7|8231.7|439
1717501200000|2024-06-04 11:40:00|8236.9|8235.9|8238.1|8237.1|8238.4|8237.4|8235.9|8234.9|445
1717501500000|2024-06-04 11:45:00|8237.9|8236.9|8232.4|8231.4|8239.1|8238.1|8232.4|8231.4|395
1717501800000|2024-06-04 11:50:00|8233.1|8232.1|8233.9|8232.9|8235.6|8234.6|8229.6|8228.6|465
1717502100000|2024-06-04 11:55:00|8233.4|8232.4|8237.1|8236.1|8237.1|8236.1|8231.6|8230.6|293
1717502400000|2024-06-04 12:00:00|8236.9|8235.9|8231.9|8230.9|8238.9|8237.9|8231.1|8230.1|719
1717502700000|2024-06-04 12:05:00|8231.4|8230.4|8235.9|8234.9|8235.9|8234.9|8230.9|8229.9|454
1717503000000|2024-06-04 12:10:00|8235.4|8234.4|8237.4|8236.4|8238.9|8237.9|8233.4|8232.4|728
1717503300000|2024-06-04 12:15:00|8236.9|8235.9|8240.9|8239.9|8241.4|8240.4|8235.9|8234.9|426
1717503600000|2024-06-04 12:20:00|8241.4|8240.4|8238.4|8237.4|8241.9|8240.9|8238.4|8237.4|387
1717503900000|2024-06-04 12:25:00|8238.9|8237.9|8236.9|8235.9|8241.4|8240.4|8236.1|8235.1|255
1717504200000|2024-06-04 12:30:00|8236.6|8235.6|8241.4|8240.4|8241.9|8240.9|8236.1|8235.1|305
1717504500000|2024-06-04 12:35:00|8241.6|8240.6|8239.4|8238.4|8241.9|8240.9|8239.4|8238.4|249
1717504800000|2024-06-04 12:40:00|8239.6|8238.6|8239.1|8238.1|8241.4|8240.4|8238.1|8237.1|392
1717505100000|2024-06-04 12:45:00|8238.9|8237.9|8241.9|8240.9|8242.4|8241.4|8238.9|8237.9|320
1717505400000|2024-06-04 12:50:00|8241.6|8240.6|8241.4|8240.4|8242.9|8241.9|8240.4|8239.4|240
1717505700000|2024-06-04 12:55:00|8240.9|8239.9|8240.4|8239.4|8241.9|8240.9|8237.4|8236.4|350
1717506000000|2024-06-04 13:00:00|8240.1|8239.1|8238.1|8237.1|8240.9|8239.9|8236.9|8235.9|372
1717506300000|2024-06-04 13:05:00|8237.9|8236.9|8242.4|8241.4|8243.4|8242.4|8237.6|8236.6|666
1717506600000|2024-06-04 13:10:00|8242.1|8241.1|8242.6|8241.6|8247.1|8246.1|8241.9|8240.9|292
1717506900000|2024-06-04 13:15:00|8242.4|8241.4|8242.9|8241.9|8244.4|8243.4|8241.9|8240.9|323
1717507200000|2024-06-04 13:20:00|8242.6|8241.6|8245.4|8244.4|8245.9|8244.9|8242.4|8241.4|287
1717507500000|2024-06-04 13:25:00|8245.6|8244.6|8244.9|8243.9|8247.9|8246.9|8244.4|8243.4|492
1717507800000|2024-06-04 13:30:00|8244.6|8243.6|8236.6|8235.6|8244.9|8243.9|8236.4|8235.4|987
1717508100000|2024-06-04 13:35:00|8236.9|8235.9|8233.9|8232.9|8241.1|8240.1|8232.9|8231.9|591
1717508400000|2024-06-04 13:40:00|8233.6|8232.6|8239.1|8238.1|8239.1|8238.1|8231.1|8230.1|812
1717508700000|2024-06-04 13:45:00|8238.9|8237.9|8239.4|8238.4|8242.9|8241.9|8237.9|8236.9|867
1717509000000|2024-06-04 13:50:00|8239.9|8238.9|8235.9|8234.9|8240.9|8239.9|8235.4|8234.4|488
1717509300000|2024-06-04 13:55:00|8236.1|8235.1|8244.1|8243.1|8244.1|8243.1|8235.4|8234.4|547
1717509600000|2024-06-04 14:00:00|8242.4|8241.4|8251.1|8250.1|8254.1|8253.1|8241.9|8240.9|1163
1717509900000|2024-06-04 14:05:00|8250.9|8249.9|8247.9|8246.9|8253.4|8252.4|8246.4|8245.4|858
1717510200000|2024-06-04 14:10:00|8247.3|8246.3|8252.3|8251.3|8252.3|8251.3|8244.3|8243.3|818
1717510500000|2024-06-04 14:15:00|8251.5|8250.5|8250.8|8249.8|8256.3|8255.3|8247.5|8246.5|675
1717510800000|2024-06-04 14:20:00|8250.3|8249.3|8243.8|8242.8|8253.5|8252.5|8242|8241|612
1717511100000|2024-06-04 14:25:00|8243.5|8242.5|8245.8|8244.8|8247.5|8246.5|8243.3|8242.3|542
1717511400000|2024-06-04 14:30:00|8245.3|8244.3|8238.8|8237.8|8248.5|8247.5|8238.8|8237.8|539
1717511700000|2024-06-04 14:35:00|8239.3|8238.3|8232.3|8231.3|8239.3|8238.3|8229.8|8228.8|470
1717512000000|2024-06-04 14:40:00|8232.5|8231.5|8236.8|8235.8|8238.3|8237.3|8232.3|8231.3|453
1717512300000|2024-06-04 14:45:00|8236.5|8235.5|8228.3|8227.3|8237.5|8236.5|8227.3|8226.3|448
1717512600000|2024-06-04 14:50:00|8228.5|8227.5|8230.5|8229.5|8232.8|8231.8|8224.8|8223.8|566
1717512900000|2024-06-04 14:55:00|8230.8|8229.8|8228.8|8227.8|8230.8|8229.8|8224.8|8223.8|771
1717513200000|2024-06-04 15:00:00|8229.3|8228.3|8226.8|8225.8|8232.3|8231.3|8223.8|8222.8|817
1717513500000|2024-06-04 15:05:00|8227|8226|8227.3|8226.3|8229.8|8228.8|8221.8|8220.8|627
1717513800000|2024-06-04 15:10:00|8227.5|8226.5|8227.3|8226.3|8230.8|8229.8|8226.3|8225.3|620
1717514100000|2024-06-04 15:15:00|8226.8|8225.8|8233.8|8232.8|8233.8|8232.8|8226.8|8225.8|884
1717514400000|2024-06-04 15:20:00|8233.5|8232.5|8233.8|8232.8|8235.3|8234.3|8233.3|8232.3|1287
1717514700000|2024-06-04 15:25:00|8234|8233|8234|8232|8235.8|8234.8|8232.8|8231.8|3685
1717515000000|2024-06-04 15:30:00|8233.8|8231.8|8230.8|8228.8|8233.8|8231.8|8227.5|8225.5|5975
1717515300000|2024-06-04 15:35:00|8230.5|8228.5|8231.3|8229.3|8231.3|8229.3|8227.3|8225.3|1421
1717515600000|2024-06-04 15:40:00|8231.8|8229.8|8232.8|8230.8|8233.3|8231.3|8230.3|8228.3|1164
1717515900000|2024-06-04 15:45:00|8232.3|8230.3|8228.3|8226.3|8234.3|8232.3|8226.3|8224.3|517
1717516200000|2024-06-04 15:50:00|8228|8226|8229.8|8227.8|8230.8|8228.8|8226.8|8224.8|532
1717516500000|2024-06-04 15:55:00|8230.3|8228.3|8224.3|8222.3|8230.8|8228.8|8224.3|8222.3|295
1717516800000|2024-06-04 16:00:00|8224.5|8222.5|8222.5|8220.5|8224.8|8222.8|8219.3|8217.3|394
1717517100000|2024-06-04 16:05:00|8222.3|8220.3|8217.8|8215.8|8223.8|8221.8|8215.3|8213.3|362
1717517400000|2024-06-04 16:10:00|8218.3|8216.3|8219.8|8217.8|8220.8|8218.8|8218.3|8216.3|404
1717517700000|2024-06-04 16:15:00|8219.5|8217.5|8218.3|8216.3|8220.3|8218.3|8216.8|8214.8|235
1717518000000|2024-06-04 16:20:00|8217.8|8215.8|8220.8|8218.8|8221|8219|8217.3|8215.3|246
1717518300000|2024-06-04 16:25:00|8221|8219|8227.8|8225.8|8228.8|8226.8|8220.8|8218.8|181
1717518600000|2024-06-04 16:30:00|8227.5|8225.5|8225.3|8223.3|8228.3|8226.3|8223.3|8221.3|133
1717518900000|2024-06-04 16:35:00|8225.5|8223.5|8227.8|8225.8|8228.8|8226.8|8223.8|8221.8|177
1717519200000|2024-06-04 16:40:00|8227.5|8225.5|8229.8|8227.8|8231.8|8229.8|8225.8|8223.8|168
1717519500000|2024-06-04 16:45:00|8229.3|8227.3|8233.3|8231.3|8234.3|8232.3|8228.5|8226.5|144
1717519800000|2024-06-04 16:50:00|8232.8|8230.8|8230.5|8228.5|8233|8231|8226.3|8224.3|116
1717520100000|2024-06-04 16:55:00|8230.8|8228.8|8231.5|8229.5|8232.3|8230.3|8230.3|8228.3|125
1717520400000|2024-06-04 17:00:00|8231.3|8229.3|8231.5|8229.5|8232.3|8230.3|8229.3|8227.3|83
1717520700000|2024-06-04 17:05:00|8231.8|8229.8|8227.8|8225.8|8232.3|8230.3|8227|8225|105
1717521000000|2024-06-04 17:10:00|8228.3|8226.3|8233|8231|8233.3|8231.3|8227.8|8225.8|63
1717521300000|2024-06-04 17:15:00|8232.8|8230.8|8235.3|8233.3|8235.3|8233.3|8232|8230|86
1717521600000|2024-06-04 17:20:00|8235.5|8233.5|8234.3|8232.3|8237.3|8235.3|8234.3|8232.3|104
1717521900000|2024-06-04 17:25:00|8234|8232|8237.3|8235.3|8237.5|8235.5|8231.3|8229.3|144
1717522200000|2024-06-04 17:30:00|8237.8|8235.8|8233.8|8231.8|8238.5|8236.5|8233|8231|185
1717522500000|2024-06-04 17:35:00|8233.5|8231.5|8234.8|8232.8|8234.8|8232.8|8232.8|8230.8|94
1717522800000|2024-06-04 17:40:00|8234.5|8232.5|8234.8|8232.8|8237.3|8235.3|8234.5|8232.5|147
1717523100000|2024-06-04 17:45:00|8235.3|8233.3|8236.3|8234.3|8237.5|8235.5|8235.3|8233.3|95
1717523400000|2024-06-04 17:50:00|8236.8|8234.8|8238.5|8236.5|8238.5|8236.5|8236.5|8234.5|120
1717523700000|2024-06-04 17:55:00|8238.8|8236.8|8238.8|8236.8|8240.8|8238.8|8236.8|8234.8|106
1717524000000|2024-06-04 18:00:00|8238.5|8236.5|8239.3|8237.3|8239.8|8237.8|8237.5|8235.5|131
1717524300000|2024-06-04 18:05:00|8238.8|8236.8|8239.3|8237.3|8239.8|8237.8|8238.3|8236.3|80
1717524600000|2024-06-04 18:10:00|8239|8237|8240.8|8238.8|8241.3|8239.3|8238|8236|203
1717524900000|2024-06-04 18:15:00|8241|8239|8244|8242|8245.8|8243.8|8240.8|8238.8|521
1717525200000|2024-06-04 18:20:00|8244.3|8242.3|8243.8|8241.8|8247.3|8245.3|8243.5|8241.5|942
1717525500000|2024-06-04 18:25:00|8244|8242|8242.5|8240.5|8244.5|8242.5|8237.5|8235.5|825
1717525800000|2024-06-04 18:30:00|8242.8|8240.8|8237.3|8235.3|8242.8|8240.8|8237|8235|534
1717526100000|2024-06-04 18:35:00|8237.8|8235.8|8234|8232|8238.8|8236.8|8233.8|8231.8|849
1717526400000|2024-06-04 18:40:00|8234.3|8232.3|8235.8|8233.8|8235.8|8233.8|8233.3|8231.3|717
1717526700000|2024-06-04 18:45:00|8236.3|8234.3|8241.8|8239.8|8242.3|8240.3|8236.3|8234.3|382
1717527000000|2024-06-04 18:50:00|8242.3|8240.3|8239.3|8237.3|8243.3|8241.3|8239|8237|337
1717527300000|2024-06-04 18:55:00|8239.8|8237.8|8237|8235|8241.3|8239.3|8236.3|8234.3|234
1717527600000|2024-06-04 19:00:00|8236.8|8234.8|8231.3|8229.3|8238.3|8236.3|8229.8|8227.8|284
1717527900000|2024-06-04 19:05:00|8231|8229|8233.3|8231.3|8234|8232|8228.8|8226.8|144
1717528200000|2024-06-04 19:10:00|8233.8|8231.8|8235.3|8233.3|8237.3|8235.3|8233.3|8231.3|106
1717528500000|2024-06-04 19:15:00|8235|8233|8237|8235|8238.8|8236.8|8234.8|8232.8|108
1717528800000|2024-06-04 19:20:00|8236.8|8234.8|8241.5|8239.5|8241.5|8239.5|8234.3|8232.3|341
1717529100000|2024-06-04 19:25:00|8241.3|8239.3|8241.8|8239.8|8242.8|8240.8|8240.3|8238.3|203
1717529400000|2024-06-04 19:30:00|8241.3|8239.3|8243.8|8241.8|8244.3|8242.3|8238.8|8236.8|209
1717529700000|2024-06-04 19:35:00|8243.5|8241.5|8240.3|8238.3|8244.5|8242.5|8237.3|8235.3|454
1717530000000|2024-06-04 19:40:00|8240.5|8238.5|8247.8|8245.8|8247.8|8245.8|8240.3|8238.3|299
1717530300000|2024-06-04 19:45:00|8247.3|8245.3|8247|8245|8249.5|8247.5|8242|8240|419
1717530600000|2024-06-04 19:50:00|8247.3|8245.3|8254.3|8252.3|8255.3|8253.3|8247.3|8245.3|636
1717530900000|2024-06-04 19:55:00|8254.8|8252.8|8254.3|8250.3|8256.3|8254.3|8252|8250|679
1717531200000|2024-06-04 20:00:00|8254.9|8250.9|8252.7|8248.7|8255.6|8251.6|8251|8247|0
1717531500000|2024-06-04 20:05:00|8252.8|8248.8|8254.5|8250.5|8255.2|8251.2|8252.1|8248.1|0
1717531800000|2024-06-04 20:10:00|8254.6|8250.6|8254.9|8250.9|8256.5|8252.5|8254.6|8250.6|0
1717532100000|2024-06-04 20:15:00|8255|8251|8256.6|8252.6|8256.7|8252.7|8255|8251|0
1717532400000|2024-06-04 20:20:00|8256.5|8252.5|8255.9|8251.9|8256.9|8252.9|8255.9|8251.9|0
1717532700000|2024-06-04 20:25:00|8256|8252|8255.4|8251.4|8256.3|8252.3|8254.8|8250.8|0
1717533000000|2024-06-04 20:30:00|8255.3|8251.3|8255.2|8251.2|8255.7|8251.7|8254.9|8250.9|0
1717533300000|2024-06-04 20:35:00|8255.1|8251.1|8254.5|8250.5|8255.4|8251.4|8253.9|8249.9|0
1717533600000|2024-06-04 20:40:00|8254.4|8250.4|8255.9|8251.9|8256.2|8252.2|8254.2|8250.2|0
1717533900000|2024-06-04 20:45:00|8255.8|8251.8|8256.1|8252.1|8256.2|8252.2|8255.6|8251.6|0
1717534200000|2024-06-04 20:50:00|8256.2|8252.2|8256.2|8252.2|8256.7|8252.7|8256.1|8252.1|0
1717534500000|2024-06-04 20:55:00|8256.1|8252.1|8254.6|8250.6|8256.1|8252.1|8254.6|8250.6|0
1717534800000|2024-06-04 21:00:00|8254.7|8250.7|8254.8|8250.8|8255.2|8251.2|8254.5|8250.5|0
1717535100000|2024-06-04 21:05:00|8254.9|8250.9|8254.7|8250.7|8254.9|8250.9|8254.7|8250.7|0
1717535400000|2024-06-04 21:10:00|8254.6|8250.6|8254.4|8250.4|8254.6|8250.6|8254.2|8250.2|0
1717535700000|2024-06-04 21:15:00|8254.3|8250.3|8254.2|8250.2|8254.5|8250.5|8254|8250|0
1717536000000|2024-06-04 21:20:00|8254.1|8250.1|8254.9|8250.9|8255.4|8251.4|8254|8250|0
1717536300000|2024-06-04 21:25:00|8255|8251|8255.1|8251.1|8255.4|8251.4|8254.9|8250.9|0
1717536600000|2024-06-04 21:30:00|8255.2|8251.2|8254.8|8250.8|8255.3|8251.3|8254.8|8250.8|0
1717536900000|2024-06-04 21:35:00|8254.9|8250.9|8254.9|8250.9|8255.2|8251.2|8254.7|8250.7|0
1717537200000|2024-06-04 21:40:00|8255|8251|8254.8|8250.8|8255.1|8251.1|8254.7|8250.7|0
1717537500000|2024-06-04 21:45:00|8254.6|8250.6|8254.5|8250.5|8254.7|8250.7|8254.4|8250.4|0
1717537800000|2024-06-04 21:50:00|8254.6|8250.6|8254.8|8250.8|8255|8251|8254.5|8250.5|0
1717538100000|2024-06-04 21:55:00|8254.7|8250.7|8254.9|8250.9|8255|8251|8254.7|8250.7|0
1717538400000|2024-06-04 22:00:00|8255.2|8251.2|8255.3|8251.3|8257.5|8253.5|8255.2|8251.2|0
1717538700000|2024-06-04 22:05:00|8255.4|8251.4|8253.6|8249.6|8255.9|8251.9|8252.7|8248.7|0
1717539000000|2024-06-04 22:10:00|8253.7|8249.7|8254.2|8250.2|8254.7|8250.7|8253.7|8249.7|0
1717539300000|2024-06-04 22:15:00|8254.3|8250.3|8254.5|8250.5|8255.1|8251.1|8254.2|8250.2|0
1717539600000|2024-06-04 22:20:00|8254.6|8250.6|8255.6|8251.6|8255.6|8251.6|8254.6|8250.6|0
1717539900000|2024-06-04 22:25:00|8255.5|8251.5|8255.8|8251.8|8255.8|8251.8|8255.1|8251.1|0
1717540200000|2024-06-04 22:30:00|8255.7|8251.7|8256.2|8252.2|8256.2|8252.2|8255.5|8251.5|0
1717540500000|2024-06-04 22:35:00|8256.3|8252.3|8257.6|8253.6|8257.6|8253.6|8256.2|8252.2|0
1717540800000|2024-06-04 22:40:00|8257.5|8253.5|8257|8253|8257.5|8253.5|8256.7|8252.7|0
1717541100000|2024-06-04 22:45:00|8257.1|8253.1|8258.5|8254.5|8259|8255|8257.1|8253.1|0
1717541400000|2024-06-04 22:50:00|8258.4|8254.4|8258.7|8254.7|8259|8255|8258.1|8254.1|0
1717541700000|2024-06-04 22:55:00|8258.8|8254.8|8259.5|8255.5|8259.5|8255.5|8258.8|8254.8|0
1717542000000|2024-06-04 23:00:00|8259.6|8255.6|8262.3|8258.3|8262.3|8258.3|8259.5|8255.5|0
1717542300000|2024-06-04 23:05:00|8262.2|8258.2|8264.4|8260.4|8264.9|8260.9|8262|8258|0
1717542600000|2024-06-04 23:10:00|8264.3|8260.3|8263.8|8259.8|8264.9|8260.9|8263.8|8259.8|0
1717542900000|2024-06-04 23:15:00|8263.9|8259.9|8262.9|8258.9|8264|8260|8262.3|8258.3|0
1717543200000|2024-06-04 23:20:00|8262.8|8258.8|8260.8|8256.8|8262.8|8258.8|8260.8|8256.8|0
1717543500000|2024-06-04 23:25:00|8260.7|8256.7|8261.2|8257.2|8261.5|8257.5|8260.3|8256.3|0
1717543800000|2024-06-04 23:30:00|8261.3|8257.3|8263.3|8259.3|8263.3|8259.3|8261.2|8257.2|0
1717544100000|2024-06-04 23:35:00|8263.4|8259.4|8261.7|8257.7|8263.6|8259.6|8261.6|8257.6|0
1717544400000|2024-06-04 23:40:00|8261.8|8257.8|8260.7|8256.7|8262|8258|8260.7|8256.7|0
1717544700000|2024-06-04 23:45:00|8260.8|8256.8|8262.2|8258.2|8262.2|8258.2|8260.7|8256.7|0
1717545000000|2024-06-04 23:50:00|8262.1|8258.1|8262.4|8258.4|8262.8|8258.8|8261.3|8257.3|0
1717545300000|2024-06-04 23:55:00|8262.5|8258.5|8263.3|8259.3|8263.5|8259.5|8262.5|8258.5|0
1717545600000|2024-06-05 00:00:00|8263.4|8259.4|8267.7|8264.7|8268.5|8265.5|8262.8|8258.8|35
1717545900000|2024-06-05 00:05:00|8267.5|8264.5|8264.5|8261.5|8267.5|8264.5|8264.5|8261.5|46
1717546200000|2024-06-05 00:10:00|8265|8262|8265.2|8262.2|8269.5|8266.5|8264.2|8261.2|65
1717546500000|2024-06-05 00:15:00|8265|8262|8265|8262|8265.7|8262.7|8262.5|8259.5|54
1717546800000|2024-06-05 00:20:00|8265.2|8262.2|8266|8263|8266|8263|8263.2|8260.2|13
1717547100000|2024-06-05 00:25:00|8265.7|8262.7|8267.5|8264.5|8267.5|8264.5|8264.5|8261.5|14
1717547400000|2024-06-05 00:30:00|8267.2|8264.2|8268.2|8265.2|8268.5|8265.5|8265.5|8262.5|3
1717547700000|2024-06-05 00:35:00|8268.7|8265.7|8270.2|8267.2|8270.2|8267.2|8268.7|8265.7|14
1717548000000|2024-06-05 00:40:00|8270|8267|8269.7|8266.7|8270.7|8267.7|8267.7|8264.7|26
1717548300000|2024-06-05 00:45:00|8270|8267|8271.2|8268.2|8271.7|8268.7|8269.7|8266.7|11
1717548600000|2024-06-05 00:50:00|8271|8268|8267.2|8264.2|8271|8268|8266.7|8263.7|15
1717548900000|2024-06-05 00:55:00|8268.2|8265.2|8267.5|8264.5|8268.7|8265.7|8267.2|8264.2|13
1717549200000|2024-06-05 01:00:00|8267.2|8264.2|8269.7|8266.7|8270|8267|8267.2|8264.2|35
1717549500000|2024-06-05 01:05:00|8270|8267|8269.7|8266.7|8270.5|8267.5|8269|8266|20
1717549800000|2024-06-05 01:10:00|8270.2|8267.2|8271.2|8268.2|8271.5|8268.5|8270.2|8267.2|29
1717550100000|2024-06-05 01:15:00|8271|8268|8270.2|8267.2|8272.7|8269.7|8270.2|8267.2|33
1717550400000|2024-06-05 01:20:00|8270|8267|8268.2|8265.2|8270|8267|8267.2|8264.2|21
1717550700000|2024-06-05 01:25:00|8268.5|8265.5|8269.2|8266.2|8269.7|8266.7|8268|8265|7
1717551000000|2024-06-05 01:30:00|8269|8266|8268.7|8265.7|8270.7|8267.7|8268.7|8265.7|26
1717551300000|2024-06-05 01:35:00|8269|8266|8268.2|8265.2|8269|8266|8267.5|8264.5|11
1717551600000|2024-06-05 01:40:00|8268.5|8265.5|8272|8269|8272|8269|8268.5|8265.5|8
1717551900000|2024-06-05 01:45:00|8272.2|8269.2|8271.2|8268.2|8273.7|8270.7|8270.2|8267.2|21
1717552200000|2024-06-05 01:50:00|8272|8269|8269.2|8266.2|8272.2|8269.2|8268.7|8265.7|29
1717552500000|2024-06-05 01:55:00|8269.7|8266.7|8272.7|8269.7|8273|8270|8269.7|8266.7|15
1717552800000|2024-06-05 02:00:00|8272.2|8269.2|8271.7|8268.7|8272.7|8269.7|8271.2|8268.2|38
1717553100000|2024-06-05 02:05:00|8271.2|8268.2|8272.7|8269.7|8273.5|8270.5|8271|8268|27
1717553400000|2024-06-05 02:10:00|8273|8270|8274.2|8271.2|8274.5|8271.5|8272.7|8269.7|21
1717553700000|2024-06-05 02:15:00|8273.7|8270.7|8274.5|8271.5|8274.5|8271.5|8273.2|8270.2|15
1717554000000|2024-06-05 02:20:00|8274.2|8271.2|8274.2|8271.2|8274.7|8271.7|8273.2|8270.2|17
1717554300000|2024-06-05 02:25:00|8273.7|8270.7|8274.5|8271.5|8274.5|8271.5|8273.2|8270.2|17
1717554600000|2024-06-05 02:30:00|8274.2|8271.2|8274.7|8271.7|8276.5|8273.5|8273.7|8270.7|22
1717554900000|2024-06-05 02:35:00|8275|8272|8276|8273|8276|8273|8274.7|8271.7|5
1717555200000|2024-06-05 02:40:00|8275.7|8272.7|8276.2|8273.2|8277.2|8274.2|8275|8272|12
1717555500000|2024-06-05 02:45:00|8277.2|8274.2|8277.2|8274.2|8277.7|8274.7|8276.2|8273.2|20
1717555800000|2024-06-05 02:50:00|8277|8274|8277|8274|8278|8275|8276.7|8273.7|5
1717556100000|2024-06-05 02:55:00|8276.7|8273.7|8278.5|8275.5|8278.7|8275.7|8276|8273|23
1717556400000|2024-06-05 03:00:00|8278.7|8275.7|8278.5|8275.5|8279|8276|8277.7|8274.7|20
1717556700000|2024-06-05 03:05:00|8278|8275|8279|8276|8279|8276|8277.7|8274.7|10
1717557000000|2024-06-05 03:10:00|8279.2|8276.2|8278.7|8275.7|8279.2|8276.2|8278|8275|26
1717557300000|2024-06-05 03:15:00|8278.5|8275.5|8279|8276|8280.2|8277.2|8278.5|8275.5|17
1717557600000|2024-06-05 03:20:00|8278.7|8275.7|8280|8277|8280.2|8277.2|8278.5|8275.5|29
1717557900000|2024-06-05 03:25:00|8279.5|8276.5|8281.5|8278.5|8281.5|8278.5|8279.2|8276.2|35
1717558200000|2024-06-05 03:30:00|8282|8279|8283|8280|8283|8280|8281.7|8278.7|25
1717558500000|2024-06-05 03:35:00|8282.7|8279.7|8283.2|8280.2|8283.2|8280.2|8282.5|8279.5|15
1717558800000|2024-06-05 03:40:00|8283.5|8280.5|8283.2|8280.2|8283.5|8280.5|8282.7|8279.7|7
1717559100000|2024-06-05 03:45:00|8283.5|8280.5|8282.5|8279.5|8283.5|8280.5|8282.5|8279.5|9
1717559400000|2024-06-05 03:50:00|8282.2|8279.2|8282.2|8279.2|8283.7|8280.7|8282|8279|21
1717559700000|2024-06-05 03:55:00|8282.7|8279.7|8283.5|8280.5|8283.7|8280.7|8282.7|8279.7|11
1717560000000|2024-06-05 04:00:00|8283.2|8280.2|8283.2|8280.2|8284.2|8281.2|8283|8280|10
1717560300000|2024-06-05 04:05:00|8283|8280|8283.7|8280.7|8284.2|8281.2|8282.5|8279.5|22
1717560600000|2024-06-05 04:10:00|8283.5|8280.5|8283.7|8280.7|8284.2|8281.2|8283.2|8280.2|3
1717560900000|2024-06-05 04:15:00|8284|8281|8283.5|8280.5|8284.2|8281.2|8283.2|8280.2|6
1717561200000|2024-06-05 04:20:00|8283.7|8280.7|8283.5|8280.5|8284.2|8281.2|8282.7|8279.7|25
1717561500000|2024-06-05 04:25:00|8284|8281|8285.5|8282.5|8285.7|8282.7|8284|8281|30
1717561800000|2024-06-05 04:30:00|8285.2|8282.2|8284.7|8281.7|8285.5|8282.5|8284.2|8281.2|27
1717562100000|2024-06-05 04:35:00|8284.5|8281.5|8284.7|8281.7|8285.2|8282.2|8283.7|8280.7|27
1717562400000|2024-06-05 04:40:00|8285|8282|8286.2|8283.2|8286.2|8283.2|8284.2|8281.2|10
1717562700000|2024-06-05 04:45:00|8286|8283|8285.2|8282.2|8286|8283|8284.2|8281.2|10
1717563000000|2024-06-05 04:50:00|8285|8282|8286.2|8283.2|8286.2|8283.2|8285|8282|9
1717563300000|2024-06-05 04:55:00|8286|8283|8284.7|8281.7|8286|8283|8284.2|8281.2|11
1717563600000|2024-06-05 05:00:00|8284.5|8281.5|8284.5|8281.5|8285.7|8282.7|8283.2|8280.2|37
1717563900000|2024-06-05 05:05:00|8284.7|8281.7|8282.2|8279.2|8285.2|8282.2|8282.2|8279.2|51
1717564200000|2024-06-05 05:10:00|8282|8279|8283.2|8280.2|8283.7|8280.7|8281.7|8278.7|60
1717564500000|2024-06-05 05:15:00|8283|8280|8282.7|8279.7|8283.2|8280.2|8281.2|8278.2|32
1717564800000|2024-06-05 05:20:00|8282.5|8279.5|8283|8280|8283.7|8280.7|8281.2|8278.2|14
1717565100000|2024-06-05 05:25:00|8282.7|8279.7|8282.5|8279.5|8283.7|8280.7|8282.2|8279.2|13
1717565400000|2024-06-05 05:30:00|8282.2|8279.2|8282.7|8279.7|8283.7|8280.7|8282.2|8279.2|25
1717565700000|2024-06-05 05:35:00|8283.2|8280.2|8282|8279|8283.2|8280.2|8281.5|8278.5|19
1717566000000|2024-06-05 05:40:00|8282.2|8279.2|8283.7|8280.7|8284.2|8281.2|8281.2|8278.2|36
1717566300000|2024-06-05 05:45:00|8283.5|8280.5|8285.2|8282.2|8285.2|8282.2|8283.2|8280.2|34
1717566600000|2024-06-05 05:50:00|8284.2|8281.2|8285.2|8282.2|8285.2|8282.2|8282.5|8279.5|52
1717566900000|2024-06-05 05:55:00|8284.2|8281.2|8288.7|8285.7|8289.2|8286.2|8284|8281|46
1717567200000|2024-06-05 06:00:00|8288.5|8285.5|8291.2|8289.2|8291.7|8289.7|8285.7|8283.7|179
1717567500000|2024-06-05 06:05:00|8291|8289|8289.5|8287.5|8292|8290|8288.5|8286.5|110
1717567800000|2024-06-05 06:10:00|8290|8288|8288.7|8286.7|8290.7|8288.7|8287.5|8285.5|102
1717568100000|2024-06-05 06:15:00|8288.5|8286.5|8284|8282|8289.2|8287.2|8283.7|8281.7|170
1717568400000|2024-06-05 06:20:00|8284.5|8282.5|8280.5|8278.5|8284.5|8282.5|8278.7|8276.7|344
1717568700000|2024-06-05 06:25:00|8280.7|8278.7|8282.2|8280.2|8283|8281|8279.5|8277.5|131
1717569000000|2024-06-05 06:30:00|8282|8280|8281.2|8279.2|8283|8281|8280.7|8278.7|163
1717569300000|2024-06-05 06:35:00|8281|8279|8282.2|8280.2|8284|8282|8280.5|8278.5|172
1717569600000|2024-06-05 06:40:00|8282.7|8280.7|8280.7|8278.7|8283|8281|8280.5|8278.5|90
1717569900000|2024-06-05 06:45:00|8280.5|8278.5|8278|8276|8281|8279|8278|8276|282
1717570200000|2024-06-05 06:50:00|8277.7|8275.7|8274.7|8272.7|8279|8277|8274.7|8272.7|99
1717570500000|2024-06-05 06:55:00|8274.5|8272.5|8273.5|8271.5|8279.2|8277.2|8269.5|8267.5|732
1717570800000|2024-06-05 07:00:00|8273|8272|8258.7|8257.7|8274.2|8273.2|8258.5|8257.5|2533
1717571100000|2024-06-05 07:05:00|8259.5|8258.5|8259.5|8258.5|8261.5|8260.5|8256|8255|1127
1717571400000|2024-06-05 07:10:00|8259.2|8258.2|8251|8250|8259.2|8258.2|8248.7|8247.7|812
1717571700000|2024-06-05 07:15:00|8250.7|8249.7|8249.5|8248.5|8254.5|8253.5|8248.7|8247.7|663
1717572000000|2024-06-05 07:20:00|8249.7|8248.7|8254.2|8253.2|8255|8254|8249.5|8248.5|529
1717572300000|2024-06-05 07:25:00|8254.5|8253.5|8249.2|8248.2|8254.5|8253.5|8247|8246|372
1717572600000|2024-06-05 07:30:00|8249.7|8248.7|8248|8247|8251.7|8250.7|8245.2|8244.2|594
1717572900000|2024-06-05 07:35:00|8247.7|8246.7|8254.2|8253.2|8254.5|8253.5|8247|8246|467
1717573200000|2024-06-05 07:40:00|8253.7|8252.7|8253.2|8252.2|8258|8257|8252.5|8251.5|447
1717573500000|2024-06-05 07:45:00|8253.5|8252.5|8258.2|8257.2|8259|8258|8252|8251|510
1717573800000|2024-06-05 07:50:00|8258.5|8257.5|8257.5|8256.5|8261.5|8260.5|8257.5|8256.5|632
1717574100000|2024-06-05 07:55:00|8257|8256|8252.7|8251.7|8258.5|8257.5|8251.5|8250.5|315
1717574400000|2024-06-05 08:00:00|8253|8252|8248|8247|8255|8254|8247.5|8246.5|424
1717574700000|2024-06-05 08:05:00|8248.5|8247.5|8246.5|8245.5|8248.5|8247.5|8245|8244|305
1717575000000|2024-06-05 08:10:00|8246.7|8245.7|8247.7|8246.7|8248|8247|8245.2|8244.2|221
1717575300000|2024-06-05 08:15:00|8247.5|8246.5|8242.5|8241.5|8248|8247|8241.7|8240.7|257
1717575600000|2024-06-05 08:20:00|8242|8241|8241.2|8240.2|8242.7|8241.7|8239.7|8238.7|223
1717575900000|2024-06-05 08:25:00|8241|8240|8240|8239|8242.7|8241.7|8238.5|8237.5|317
1717576200000|2024-06-05 08:30:00|8239.7|8238.7|8246.2|8245.2|8247|8246|8239.2|8238.2|254
1717576500000|2024-06-05 08:35:00|8246.5|8245.5|8246.7|8245.7|8247.5|8246.5|8243.7|8242.7|256
1717576800000|2024-06-05 08:40:00|8247|8246|8250.5|8249.5|8250.5|8249.5|8246.5|8245.5|202
1717577100000|2024-06-05 08:45:00|8250.7|8249.7|8251|8250|8252.5|8251.5|8250.2|8249.2|268
1717577400000|2024-06-05 08:50:00|8250.7|8249.7|8248|8247|8251.2|8250.2|8248|8247|127
1717577700000|2024-06-05 08:55:00|8247.7|8246.7|8241.2|8240.2|8248|8247|8241|8240|205
1717578000000|2024-06-05 09:00:00|8242.2|8241.2|8245.2|8244.2|8246|8245|8241.2|8240.2|228
1717578300000|2024-06-05 09:05:00|8245.5|8244.5|8243|8242|8246|8245|8243|8242|195
1717578600000|2024-06-05 09:10:00|8242.7|8241.7|8237.5|8236.5|8244|8243|8237|8236|281
1717578900000|2024-06-05 09:15:00|8237.2|8236.2|8240.5|8239.5|8241.7|8240.7|8235.5|8234.5|268
1717579200000|2024-06-05 09:20:00|8240.7|8239.7|8242.5|8241.5|8244|8243|8240.7|8239.7|150
1717579500000|2024-06-05 09:25:00|8242.7|8241.7|8242.5|8241.5|8246|8245|8242|8241|256
1717579800000|2024-06-05 09:30:00|8243.2|8242.2|8247.7|8246.7|8248|8247|8243.2|8242.2|134
1717580100000|2024-06-05 09:35:00|8248|8247|8245|8244|8248|8247|8244|8243|160
1717580400000|2024-06-05 09:40:00|8245.5|8244.5|8242.7|8241.7|8246|8245|8240.7|8239.7|174
1717580700000|2024-06-05 09:45:00|8242.5|8241.5|8241|8240|8243|8242|8239|8238|210
1717581000000|2024-06-05 09:50:00|8241.2|8240.2|8242.5|8241.5|8243.5|8242.5|8240.7|8239.7|153
1717581300000|2024-06-05 09:55:00|8242.7|8241.7|8245.5|8244.5|8245.5|8244.5|8241|8240|127
1717581600000|2024-06-05 10:00:00|8246|8245|8244.5|8243.5|8246.7|8245.7|8244.2|8243.2|98
1717581900000|2024-06-05 10:05:00|8244.7|8243.7|8245.7|8244.7|8245.7|8244.7|8243.2|8242.2|138
1717582200000|2024-06-05 10:10:00|8246|8245|8249.5|8248.5|8250|8249|8246|8245|116
1717582500000|2024-06-05 10:15:00|8249.7|8248.7|8254.5|8253.5|8254.5|8253.5|8249.7|8248.7|340
1717582800000|2024-06-05 10:20:00|8254.7|8253.7|8254|8253|8255.7|8254.7|8252|8251|333
1717583100000|2024-06-05 10:25:00|8254.2|8253.2|8258|8257|8258.2|8257.2|8253|8252|240
1717583400000|2024-06-05 10:30:00|8257.7|8256.7|8259.2|8258.2|8259.5|8258.5|8257.7|8256.7|232
1717583700000|2024-06-05 10:35:00|8259|8258|8255|8254|8259.5|8258.5|8255|8254|188
1717584000000|2024-06-05 10:40:00|8255.5|8254.5|8253.2|8252.2|8255.5|8254.5|8252|8251|356
1717584300000|2024-06-05 10:45:00|8253.5|8252.5|8258.5|8257.5|8259|8258|8253.5|8252.5|415
1717584600000|2024-06-05 10:50:00|8258|8257|8259|8258|8260.5|8259.5|8258|8257|221
1717584900000|2024-06-05 10:55:00|8258.7|8257.7|8258|8257|8260|8259|8256.5|8255.5|344
1717585200000|2024-06-05 11:00:00|8257.7|8256.7|8257|8256|8259|8258|8255.5|8254.5|215
1717585500000|2024-06-05 11:05:00|8256.7|8255.7|8256.2|8255.2|8258|8257|8255.5|8254.5|119
1717585800000|2024-06-05 11:10:00|8256|8255|8261.2|8260.2|8261.5|8260.5|8255.5|8254.5|180
1717586100000|2024-06-05 11:15:00|8261|8260|8256.5|8255.5|8261.2|8260.2|8256.5|8255.5|224
1717586400000|2024-06-05 11:20:00|8257|8256|8257.7|8256.7|8258|8257|8255.5|8254.5|161
1717586700000|2024-06-05 11:25:00|8257.2|8256.2|8260|8259|8260|8259|8256.5|8255.5|118
1717587000000|2024-06-05 11:30:00|8260.2|8259.2|8261|8260|8262.5|8261.5|8259.5|8258.5|349
1717587300000|2024-06-05 11:35:00|8260.7|8259.7|8261|8260|8262|8261|8259|8258|396
1717587600000|2024-06-05 11:40:00|8260.1|8259.1|8261.6|8260.6|8263.6|8262.6|8260.1|8259.1|366
1717587900000|2024-06-05 11:45:00|8262.1|8261.1|8264.6|8263.6|8264.8|8263.8|8262.1|8261.1|245
1717588200000|2024-06-05 11:50:00|8264.1|8263.1|8263.6|8262.6|8266.1|8265.1|8263.1|8262.1|437
1717588500000|2024-06-05 11:55:00|8263.3|8262.3|8260.8|8259.8|8263.6|8262.6|8258.6|8257.6|352
1717588800000|2024-06-05 12:00:00|8260.6|8259.6|8265.6|8264.6|8265.6|8264.6|8260.6|8259.6|353
1717589100000|2024-06-05 12:05:00|8265.3|8264.3|8265.6|8264.6|8266.6|8265.6|8264.1|8263.1|386
1717589400000|2024-06-05 12:10:00|8265.3|8264.3|8263.3|8262.3|8266.1|8265.1|8263.1|8262.1|263
1717589700000|2024-06-05 12:15:00|8265.3|8264.3|8260.6|8259.6|8265.3|8264.3|8259.1|8258.1|431
1717590000000|2024-06-05 12:20:00|8261.1|8260.1|8263.8|8262.8|8264.6|8263.6|8261.1|8260.1|778
1717590300000|2024-06-05 12:25:00|8264.1|8263.1|8264.1|8263.1|8266.1|8265.1|8263.6|8262.6|412
1717590600000|2024-06-05 12:30:00|8263.6|8262.6|8267.6|8266.6|8268.1|8267.1|8262.1|8261.1|467
1717590900000|2024-06-05 12:35:00|8267.3|8266.3|8273.1|8272.1|8273.3|8272.3|8267.1|8266.1|345
1717591200000|2024-06-05 12:40:00|8272.6|8271.6|8276.6|8275.6|8276.6|8275.6|8272.6|8271.6|533
1717591500000|2024-06-05 12:45:00|8276.3|8275.3|8269.3|8268.3|8276.6|8275.6|8268.3|8267.3|315
1717591800000|2024-06-05 12:50:00|8269.6|8268.6|8271.6|8270.6|8273.6|8272.6|8269.6|8268.6|351
1717592100000|2024-06-05 12:55:00|8271.8|8270.8|8272.3|8271.3|8273.8|8272.8|8270.8|8269.8|274
1717592400000|2024-06-05 13:00:00|8272.1|8271.1|8278.8|8277.8|8279.1|8278.1|8272.1|8271.1|495
1717592700000|2024-06-05 13:05:00|8278.6|8277.6|8274.6|8273.6|8279.1|8278.1|8273.6|8272.6|499
1717593000000|2024-06-05 13:10:00|8275.1|8274.1|8273.6|8272.6|8275.1|8274.1|8271.6|8270.6|318
1717593300000|2024-06-05 13:15:00|8273.3|8272.3|8275.3|8274.3|8276.3|8275.3|8270.6|8269.6|396
1717593600000|2024-06-05 13:20:00|8275.1|8274.1|8274.1|8273.1|8275.8|8274.8|8273.1|8272.1|412
1717593900000|2024-06-05 13:25:00|8273.6|8272.6|8271.3|8270.3|8275.1|8274.1|8271.1|8270.1|508
1717594200000|2024-06-05 13:30:00|8271.6|8270.6|8268.6|8267.6|8272.8|8271.8|8264.6|8263.6|855
1717594500000|2024-06-05 13:35:00|8268.3|8267.3|8265.6|8264.6|8272.6|8271.6|8262.1|8261.1|567
1717594800000|2024-06-05 13:40:00|8266.1|8265.1|8263.6|8262.6|8266.6|8265.6|8258.6|8257.6|448
1717595100000|2024-06-05 13:45:00|8264.3|8263.3|8252.1|8251.1|8264.6|8263.6|8252.1|8251.1|813
1717595400000|2024-06-05 13:50:00|8251.8|8250.8|8253.1|8252.1|8254.6|8253.6|8249.1|8248.1|572
1717595700000|2024-06-05 13:55:00|8253.6|8252.6|8252.8|8251.8|8254.3|8253.3|8249.8|8248.8|323
1717596000000|2024-06-05 14:00:00|8253.3|8252.3|8251.3|8250.3|8254.1|8253.1|8242.1|8241.1|1189
1717596300000|2024-06-05 14:05:00|8251.1|8250.1|8241.1|8240.1|8251.6|8250.6|8241.1|8240.1|525
1717596600000|2024-06-05 14:10:00|8240.8|8239.8|8243|8242|8248.3|8247.3|8240.5|8239.5|589
1717596900000|2024-06-05 14:15:00|8243.3|8242.3|8241.5|8240.5|8246.8|8245.8|8239.8|8238.8|579
1717597200000|2024-06-05 14:20:00|8241.8|8240.8|8250|8249|8251.8|8250.8|8241.5|8240.5|585
1717597500000|2024-06-05 14:25:00|8250.3|8249.3|8244.8|8243.8|8252|8251|8244.3|8243.3|632
1717597800000|2024-06-05 14:30:00|8245.3|8244.3|8251.3|8250.3|8253.3|8252.3|8244.3|8243.3|623
1717598100000|2024-06-05 14:35:00|8251.5|8250.5|8250.5|8249.5|8256.3|8255.3|8250.3|8249.3|538
1717598400000|2024-06-05 14:40:00|8250.8|8249.8|8253.5|8252.5|8257.5|8256.5|8250.8|8249.8|411
1717598700000|2024-06-05 14:45:00|8253.8|8252.8|8248.3|8247.3|8254.3|8253.3|8247.8|8246.8|526
1717599000000|2024-06-05 14:50:00|8248.5|8247.5|8257.8|8256.8|8258.3|8257.3|8248.5|8247.5|434
1717599300000|2024-06-05 14:55:00|8257.3|8256.3|8256.3|8255.3|8261.8|8260.8|8256.3|8255.3|443
1717599600000|2024-06-05 15:00:00|8256.8|8255.8|8258.8|8257.8|8261.5|8260.5|8256.3|8255.3|547
1717599900000|2024-06-05 15:05:00|8258.5|8257.5|8253.8|8252.8|8259.3|8258.3|8253.8|8252.8|443
1717600200000|2024-06-05 15:10:00|8254.3|8253.3|8258.3|8257.3|8259.3|8258.3|8252|8251|624
1717600500000|2024-06-05 15:15:00|8258.5|8257.5|8260.8|8259.8|8261.3|8260.3|8255.8|8254.8|850
1717600800000|2024-06-05 15:20:00|8260.3|8259.3|8258.8|8257.8|8261.3|8260.3|8258|8257|1017
1717601100000|2024-06-05 15:25:00|8259.3|8258.3|8257.8|8255.8|8259.8|8258.8|8256|8255|3159
1717601400000|2024-06-05 15:30:00|8246.2|8244.2|8239.7|8237.7|8247.7|8245.7|8237.7|8235.7|10849
1717601700000|2024-06-05 15:35:00|8239.2|8237.2|8237.2|8235.2|8239.7|8237.7|8236.7|8234.7|2694
1717602000000|2024-06-05 15:40:00|8236.9|8234.9|8240.7|8238.7|8241.7|8239.7|8236.2|8234.2|689
1717602300000|2024-06-05 15:45:00|8240.9|8238.9|8239.2|8237.2|8241.2|8239.2|8238.7|8236.7|495
1717602600000|2024-06-05 15:50:00|8239.4|8237.4|8238.2|8236.2|8239.7|8237.7|8237.7|8235.7|518
1717602900000|2024-06-05 15:55:00|8237.9|8235.9|8240.7|8238.7|8240.7|8238.7|8236.7|8234.7|267
1717603200000|2024-06-05 16:00:00|8240.2|8238.2|8240.7|8238.7|8241.7|8239.7|8239.7|8237.7|310
1717603500000|2024-06-05 16:05:00|8240.4|8238.4|8236.2|8234.2|8241.2|8239.2|8235.2|8233.2|305
1717603800000|2024-06-05 16:10:00|8235.9|8233.9|8238.2|8236.2|8239.7|8237.7|8235.2|8233.2|316
1717604100000|2024-06-05 16:15:00|8237.9|8235.9|8236.2|8234.2|8237.9|8235.9|8235.7|8233.7|372
1717604400000|2024-06-05 16:20:00|8235.7|8233.7|8234.7|8232.7|8236.2|8234.2|8234.7|8232.7|155
1717604700000|2024-06-05 16:25:00|8234.9|8232.9|8234.2|8232.2|8235.2|8233.2|8233.2|8231.2|215
1717605000000|2024-06-05 16:30:00|8234.4|8232.4|8234.2|8232.2|8235.2|8233.2|8233.4|8231.4|181
1717605300000|2024-06-05 16:35:00|8234.4|8232.4|8238.9|8236.9|8238.9|8236.9|8234.2|8232.2|287
1717605600000|2024-06-05 16:40:00|8238.7|8236.7|8236.7|8234.7|8239.7|8237.7|8236.2|8234.2|103
1717605900000|2024-06-05 16:45:00|8237.2|8235.2|8236.7|8234.7|8237.9|8235.9|8235.9|8233.9|108
1717606200000|2024-06-05 16:50:00|8237.2|8235.2|8233.7|8231.7|8237.2|8235.2|8232.9|8230.9|129
1717606500000|2024-06-05 16:55:00|8233.4|8231.4|8232.2|8230.2|8233.7|8231.7|8231.9|8229.9|121
1717606800000|2024-06-05 17:00:00|8232.7|8230.7|8233.2|8231.2|8233.7|8231.7|8231.7|8229.7|172
1717607100000|2024-06-05 17:05:00|8232.7|8230.7|8232.7|8230.7|8234.7|8232.7|8232.7|8230.7|191
1717607400000|2024-06-05 17:10:00|8232.9|8230.9|8232.2|8230.2|8233.4|8231.4|8232.2|8230.2|96
1717607700000|2024-06-05 17:15:00|8232.7|8230.7|8231.2|8229.2|8233.2|8231.2|8231.2|8229.2|145
1717608000000|2024-06-05 17:20:00|8230.9|8228.9|8232.2|8230.2|8232.7|8230.7|8228.7|8226.7|140
1717608300000|2024-06-05 17:25:00|8231.9|8229.9|8233.7|8231.7|8233.7|8231.7|8231.7|8229.7|94
1717608600000|2024-06-05 17:30:00|8234.2|8232.2|8233.2|8231.2|8234.7|8232.7|8232.7|8230.7|75
1717608900000|2024-06-05 17:35:00|8233.4|8231.4|8233.7|8231.7|8233.7|8231.7|8233.2|8231.2|56
1717609200000|2024-06-05 17:40:00|8233.2|8231.2|8234.7|8232.7|8235.4|8233.4|8232.7|8230.7|183
1717609500000|2024-06-05 17:45:00|8234.9|8232.9|8236.7|8234.7|8236.9|8234.9|8233.7|8231.7|123
1717609800000|2024-06-05 17:50:00|8236.4|8234.4|8235.2|8233.2|8236.4|8234.4|8234.7|8232.7|51
1717610100000|2024-06-05 17:55:00|8234.9|8232.9|8235.7|8233.7|8236.4|8234.4|8234.7|8232.7|83
1717610400000|2024-06-05 18:00:00|8235.2|8233.2|8237.7|8235.7|8237.9|8235.9|8234.7|8232.7|26
1717610700000|2024-06-05 18:05:00|8237.2|8235.2|8237.2|8235.2|8237.9|8235.9|8236.7|8234.7|38
1717611000000|2024-06-05 18:10:00|8236.9|8234.9|8236.9|8234.9|8238.2|8236.2|8236.7|8234.7|69
1717611300000|2024-06-05 18:15:00|8237.2|8235.2|8238.7|8236.7|8239.4|8237.4|8237.2|8235.2|76
1717611600000|2024-06-05 18:20:00|8238.2|8236.2|8238.2|8236.2|8238.7|8236.7|8237.2|8235.2|91
1717611900000|2024-06-05 18:25:00|8237.9|8235.9|8239.2|8237.2|8239.7|8237.7|8237.2|8235.2|64
1717612200000|2024-06-05 18:30:00|8238.9|8236.9|8242.4|8240.4|8243.2|8241.2|8238.9|8236.9|119
1717612500000|2024-06-05 18:35:00|8242.7|8240.7|8243.4|8241.4|8244.2|8242.2|8242.7|8240.7|138
1717612800000|2024-06-05 18:40:00|8243.2|8241.2|8243.7|8241.7|8244.4|8242.4|8242.9|8240.9|97
1717613100000|2024-06-05 18:45:00|8243.9|8241.9|8245.2|8243.2|8246.2|8244.2|8243.7|8241.7|114
1717613400000|2024-06-05 18:50:00|8245.4|8243.4|8246.2|8244.2|8247.2|8245.2|8245.4|8243.4|66
1717613700000|2024-06-05 18:55:00|8246.7|8244.7|8246.2|8244.2|8247.2|8245.2|8246.2|8244.2|84
1717614000000|2024-06-05 19:00:00|8245.7|8243.7|8248.4|8246.4|8249.7|8247.7|8245.2|8243.2|227
1717614300000|2024-06-05 19:05:00|8248.7|8246.7|8247.7|8245.7|8249.2|8247.2|8246.9|8244.9|123
1717614600000|2024-06-05 19:10:00|8247.4|8245.4|8247.7|8245.7|8248.2|8246.2|8246.7|8244.7|80
1717614900000|2024-06-05 19:15:00|8247.2|8245.2|8247.2|8245.2|8248.2|8246.2|8246.7|8244.7|72
1717615200000|2024-06-05 19:20:00|8246.9|8244.9|8247.7|8245.7|8248.2|8246.2|8246.7|8244.7|68
1717615500000|2024-06-05 19:25:00|8247.2|8245.2|8245.2|8243.2|8247.7|8245.7|8244.9|8242.9|148
1717615800000|2024-06-05 19:30:00|8244.7|8242.7|8246.2|8244.2|8246.2|8244.2|8243.4|8241.4|74
1717616100000|2024-06-05 19:35:00|8245.9|8243.9|8246.7|8244.7|8246.7|8244.7|8245.2|8243.2|88
1717616400000|2024-06-05 19:40:00|8246.4|8244.4|8244.4|8242.4|8246.7|8244.7|8244.2|8242.2|126
1717616700000|2024-06-05 19:45:00|8244.2|8242.2|8243.2|8241.2|8244.7|8242.7|8241.7|8239.7|75
1717617000000|2024-06-05 19:50:00|8242.9|8240.9|8248.7|8246.7|8248.7|8246.7|8242.2|8240.2|261
1717617300000|2024-06-05 19:55:00|8248.4|8246.4|8255|8251|8255.1|8252.2|8247.2|8245.2|530
1717617600000|2024-06-05 20:00:00|8254.6|8250.6|8248.5|8244.5|8254.6|8250.6|8248.5|8244.5|0
1717617900000|2024-06-05 20:05:00|8248.6|8244.6|8251.6|8247.6|8251.6|8247.6|8248.5|8244.5|0
1717618200000|2024-06-05 20:10:00|8251.5|8247.5|8249.3|8245.3|8251.6|8247.6|8249.3|8245.3|0
1717618500000|2024-06-05 20:15:00|8249.4|8245.4|8252.5|8248.5|8252.8|8248.8|8249.3|8245.3|0
1717618800000|2024-06-05 20:20:00|8252.6|8248.6|8252.9|8248.9|8254|8250|8252.4|8248.4|0
1717619100000|2024-06-05 20:25:00|8252.8|8248.8|8252.9|8248.9|8253.4|8249.4|8252.4|8248.4|0
1717619400000|2024-06-05 20:30:00|8253|8249|8252.8|8248.8|8253.3|8249.3|8252.8|8248.8|0
1717619700000|2024-06-05 20:35:00|8252.7|8248.7|8254|8250|8254.6|8250.6|8252.7|8248.7|0
1717620000000|2024-06-05 20:40:00|8253.9|8249.9|8254.4|8250.4|8254.4|8250.4|8253.4|8249.4|0
1717620300000|2024-06-05 20:45:00|8254.3|8250.3|8253.4|8249.4|8254.5|8250.5|8253.1|8249.1|0
1717620600000|2024-06-05 20:50:00|8253.3|8249.3|8254.3|8250.3|8254.4|8250.4|8252.6|8248.6|0
1717620900000|2024-06-05 20:55:00|8254.2|8250.2|8251.3|8247.3|8254.6|8250.6|8250.9|8246.9|0
1717621200000|2024-06-05 21:00:00|8251.4|8247.4|8251.4|8247.4|8252.5|8248.5|8250.9|8246.9|0
1717621500000|2024-06-05 21:05:00|8251.3|8247.3|8254.1|8250.1|8254.1|8250.1|8251|8247|0
1717621800000|2024-06-05 21:10:00|8254|8250|8253.2|8249.2|8254|8250|8253.1|8249.1|0
1717622100000|2024-06-05 21:15:00|8253.3|8249.3|8253.9|8249.9|8254.3|8250.3|8253.3|8249.3|0
1717622400000|2024-06-05 21:20:00|8254|8250|8254.1|8250.1|8254.4|8250.4|8253.9|8249.9|0
1717622700000|2024-06-05 21:25:00|8254|8250|8254.1|8250.1|8254.5|8250.5|8253.9|8249.9|0
1717623000000|2024-06-05 21:30:00|8254.2|8250.2|8254.3|8250.3|8254.9|8250.9|8254.2|8250.2|0
1717623300000|2024-06-05 21:35:00|8254.2|8250.2|8254.2|8250.2|8254.2|8250.2|8254.2|8250.2|0
1717623600000|2024-06-05 21:40:00|8254.1|8250.1|8253.9|8249.9|8254.1|8250.1|8253.9|8249.9|0
1717623900000|2024-06-05 21:45:00|8253.8|8249.8|8254.2|8250.2|8254.2|8250.2|8253.8|8249.8|0
1717624200000|2024-06-05 21:50:00|8254.1|8250.1|8254.9|8250.9|8254.9|8250.9|8253.8|8249.8|0
1717624500000|2024-06-05 21:55:00|8254.8|8250.8|8255.8|8251.8|8255.9|8251.9|8254.1|8250.1|0
1717624800000|2024-06-05 22:00:00|8255.6|8251.6|8255.2|8251.2|8256.7|8252.7|8253|8249|0
1717625100000|2024-06-05 22:05:00|8255.1|8251.1|8255.4|8251.4|8256.2|8252.2|8254.9|8250.9|0
1717625400000|2024-06-05 22:10:00|8255.3|8251.3|8254.5|8250.5|8255.6|8251.6|8254.3|8250.3|0
1717625700000|2024-06-05 22:15:00|8254.4|8250.4|8254.6|8250.6|8255.1|8251.1|8254.3|8250.3|0
1717626000000|2024-06-05 22:20:00|8254.7|8250.7|8254.6|8250.6|8255.4|8251.4|8254|8250|0
1717626300000|2024-06-05 22:25:00|8254.5|8250.5|8253.7|8249.7|8254.6|8250.6|8253.4|8249.4|0
1717626600000|2024-06-05 22:30:00|8253.8|8249.8|8255.1|8251.1|8255.1|8251.1|8253.7|8249.7|0
1717626900000|2024-06-05 22:35:00|8255.2|8251.2|8258|8254|8258.5|8254.5|8255.1|8251.1|0
1717627200000|2024-06-05 22:40:00|8258.1|8254.1|8258.6|8254.6|8258.6|8254.6|8257.5|8253.5|0
1717627500000|2024-06-05 22:45:00|8258.5|8254.5|8259.1|8255.1|8259.7|8255.7|8258.1|8254.1|0
1717627800000|2024-06-05 22:50:00|8259.2|8255.2|8258.9|8254.9|8259.7|8255.7|8258.3|8254.3|0
1717628100000|2024-06-05 22:55:00|8258.8|8254.8|8258.9|8254.9|8259.2|8255.2|8258.6|8254.6|0
1717628400000|2024-06-05 23:00:00|8259|8255|8260.7|8256.7|8261.1|8257.1|8259|8255|0
1717628700000|2024-06-05 23:05:00|8260.8|8256.8|8259.6|8255.6|8261.2|8257.2|8259.4|8255.4|0
1717629000000|2024-06-05 23:10:00|8259.7|8255.7|8259.7|8255.7|8260.2|8256.2|8259|8255|0
1717629300000|2024-06-05 23:15:00|8259.6|8255.6|8259.7|8255.7|8260|8256|8259.2|8255.2|0
1717629600000|2024-06-05 23:20:00|8259.6|8255.6|8259.4|8255.4|8259.7|8255.7|8259.4|8255.4|0
1717629900000|2024-06-05 23:25:00|8259.3|8255.3|8258.8|8254.8|8259.3|8255.3|8258|8254|0
1717630200000|2024-06-05 23:30:00|8258.7|8254.7|8258.3|8254.3|8259.2|8255.2|8257.9|8253.9|0
1717630500000|2024-06-05 23:35:00|8258.4|8254.4|8258.3|8254.3|8258.6|8254.6|8258.3|8254.3|0
1717630800000|2024-06-05 23:40:00|8258.2|8254.2|8258|8254|8258.2|8254.2|8257.7|8253.7|0
1717631100000|2024-06-05 23:45:00|8258.1|8254.1|8258.3|8254.3|8258.6|8254.6|8258.1|8254.1|0
1717631400000|2024-06-05 23:50:00|8258.2|8254.2|8258.6|8254.6|8258.8|8254.8|8257.7|8253.7|0
1717631700000|2024-06-05 23:55:00|8258.5|8254.5|8257.3|8253.3|8258.6|8254.6|8257.3|8253.3|0
1717632000000|2024-06-06 00:00:00|8257.2|8253.2|8256.4|8253.4|8261.7|8258.7|8256.4|8252.7|60
1717632300000|2024-06-06 00:05:00|8256.7|8253.7|8260.4|8257.4|8262.4|8259.4|8256.7|8253.7|92
1717632600000|2024-06-06 00:10:00|8258.9|8255.9|8258.4|8255.4|8260.2|8257.2|8257.2|8254.2|47
1717632900000|2024-06-06 00:15:00|8258.2|8255.2|8255.4|8252.4|8258.2|8255.2|8254.9|8251.9|35
1717633200000|2024-06-06 00:20:00|8255.2|8252.2|8257.4|8254.4|8257.7|8254.7|8254.9|8251.9|25
1717633500000|2024-06-06 00:25:00|8257.2|8254.2|8258.4|8255.4|8259.4|8256.4|8256.4|8253.4|39
1717633800000|2024-06-06 00:30:00|8258.2|8255.2|8256.9|8253.9|8258.9|8255.9|8256.4|8253.4|15
1717634100000|2024-06-06 00:35:00|8257.2|8254.2|8254.9|8251.9|8257.7|8254.7|8254.7|8251.7|8
1717634400000|2024-06-06 00:40:00|8255.4|8252.4|8259.4|8256.4|8259.4|8256.4|8255.2|8252.2|25
1717634700000|2024-06-06 00:45:00|8259.7|8256.7|8259.9|8256.9|8260.2|8257.2|8258.4|8255.4|18
1717635000000|2024-06-06 00:50:00|8260.2|8257.2|8260.4|8257.4|8260.9|8257.9|8258.4|8255.4|15
1717635300000|2024-06-06 00:55:00|8260.9|8257.9|8262.9|8259.9|8262.9|8259.9|8260.4|8257.4|13
1717635600000|2024-06-06 01:00:00|8262.7|8259.7|8264.2|8261.2|8264.2|8261.2|8260.9|8257.9|53
1717635900000|2024-06-06 01:05:00|8265.4|8262.4|8264.7|8261.7|8265.7|8262.7|8262.7|8259.7|43
1717636200000|2024-06-06 01:10:00|8264.4|8261.4|8268.9|8265.9|8269.4|8266.4|8263.4|8260.4|58
1717636500000|2024-06-06 01:15:00|8268.7|8265.7|8269.2|8266.2|8269.9|8266.9|8266.4|8263.4|21
1717636800000|2024-06-06 01:20:00|8269.4|8266.4|8268.9|8265.9|8269.9|8266.9|8268.4|8265.4|15
1717637100000|2024-06-06 01:25:00|8269.2|8266.2|8267.9|8264.9|8270.4|8267.4|8266.9|8263.9|31
1717637400000|2024-06-06 01:30:00|8267.4|8264.4|8267.4|8264.4|8268.9|8265.9|8266.2|8263.2|50
1717637700000|2024-06-06 01:35:00|8267.2|8264.2|8266.9|8263.9|8268.4|8265.4|8266.4|8263.4|41
1717638000000|2024-06-06 01:40:00|8266.7|8263.7|8267.4|8264.4|8267.4|8264.4|8265.9|8262.9|6
1717638300000|2024-06-06 01:45:00|8266.9|8263.9|8267.9|8264.9|8268.2|8265.2|8266.9|8263.9|10
1717638600000|2024-06-06 01:50:00|8268.4|8265.4|8270.4|8267.4|8270.4|8267.4|8268.4|8265.4|25
1717638900000|2024-06-06 01:55:00|8270.2|8267.2|8271.9|8268.9|8271.9|8268.9|8269.9|8266.9|9
1717639200000|2024-06-06 02:00:00|8271.7|8268.7|8271.4|8268.4|8271.7|8268.7|8269.4|8266.4|25
1717639500000|2024-06-06 02:05:00|8270.9|8267.9|8267.9|8264.9|8271.4|8268.4|8267.7|8264.7|25
1717639800000|2024-06-06 02:10:00|8268.7|8265.7|8272.2|8269.2|8272.4|8269.4|8268.2|8265.2|27
1717640100000|2024-06-06 02:15:00|8271.9|8268.9|8272.4|8269.4|8272.4|8269.4|8270.4|8267.4|18
1717640400000|2024-06-06 02:20:00|8272.7|8269.7|8271.4|8268.4|8273.9|8270.9|8271.4|8268.4|21
1717640700000|2024-06-06 02:25:00|8271.9|8268.9|8271.9|8268.9|8272.2|8269.2|8271.2|8268.2|38
1717641000000|2024-06-06 02:30:00|8271.7|8268.7|8273.4|8270.4|8273.7|8270.7|8271.4|8268.4|34
1717641300000|2024-06-06 02:35:00|8273.7|8270.7|8273.9|8270.9|8273.9|8270.9|8272.4|8269.4|22
1717641600000|2024-06-06 02:40:00|8274.2|8271.2|8275.4|8272.4|8275.4|8272.4|8273.2|8270.2|27
1717641900000|2024-06-06 02:45:00|8274.9|8271.9|8273.7|8270.7|8275.7|8272.7|8273.4|8270.4|21
1717642200000|2024-06-06 02:50:00|8273.4|8270.4|8273.9|8270.9|8274.4|8271.4|8272.4|8269.4|16
1717642500000|2024-06-06 02:55:00|8274.2|8271.2|8273.4|8270.4|8274.4|8271.4|8272.2|8269.2|21
1717642800000|2024-06-06 03:00:00|8273.2|8270.2|8276.2|8273.2|8276.4|8273.4|8272.4|8269.4|24
1717643100000|2024-06-06 03:05:00|8275.9|8272.9|8276.9|8273.9|8276.9|8273.9|8274.9|8271.9|8
1717643400000|2024-06-06 03:10:00|8276.7|8273.7|8275.9|8272.9|8277.2|8274.2|8275.4|8272.4|28
1717643700000|2024-06-06 03:15:00|8276.2|8273.2|8275.9|8272.9|8277.2|8274.2|8275.9|8272.9|21
1717644000000|2024-06-06 03:20:00|8275.4|8272.4|8274.9|8271.9|8276.4|8273.4|8274.9|8271.9|6
1717644300000|2024-06-06 03:25:00|8275.2|8272.2|8275.9|8272.9|8275.9|8272.9|8274.9|8271.9|7
1717644600000|2024-06-06 03:30:00|8274.9|8271.9|8275.4|8272.4|8275.7|8272.7|8273.9|8270.9|19
1717644900000|2024-06-06 03:35:00|8275.7|8272.7|8274.4|8271.4|8275.9|8272.9|8274.2|8271.2|24
1717645200000|2024-06-06 03:40:00|8274.2|8271.2|8271.7|8268.7|8274.9|8271.9|8271.7|8268.7|23
1717645500000|2024-06-06 03:45:00|8271.9|8268.9|8273.4|8270.4|8273.7|8270.7|8271.9|8268.9|26
1717645800000|2024-06-06 03:50:00|8273.9|8270.9|8273.7|8270.7|8273.9|8270.9|8272.4|8269.4|9
1717646100000|2024-06-06 03:55:00|8273.4|8270.4|8271.9|8268.9|8273.7|8270.7|8271.9|8268.9|5
1717646400000|2024-06-06 04:00:00|8271.7|8268.7|8272.4|8269.4|8272.4|8269.4|8271.4|8268.4|4
1717646700000|2024-06-06 04:05:00|8271.4|8268.4|8273.4|8270.4|8273.9|8270.9|8271.4|8268.4|14
1717647000000|2024-06-06 04:10:00|8272.4|8269.4|8272.4|8269.4|8272.4|8269.4|8271.9|8268.9|17
1717647300000|2024-06-06 04:15:00|8272.2|8269.2|8272.9|8269.9|8274.2|8271.2|8272.2|8269.2|24
1717647600000|2024-06-06 04:20:00|8273.9|8270.9|8272.4|8269.4|8273.9|8270.9|8272.4|8269.4|0
1717647900000|2024-06-06 04:25:00|8272.2|8269.2|8274.2|8271.2|8274.4|8271.4|8271.9|8268.9|22
1717648200000|2024-06-06 04:30:00|8273.7|8270.7|8272.9|8269.9|8274.4|8271.4|8272.9|8269.9|18
1717648500000|2024-06-06 04:35:00|8273.2|8270.2|8274.2|8271.2|8274.9|8271.9|8273.2|8270.2|15
1717648800000|2024-06-06 04:40:00|8273.9|8270.9|8273.4|8270.4|8273.9|8270.9|8272.4|8269.4|19
1717649100000|2024-06-06 04:45:00|8273.2|8270.2|8271.9|8268.9|8273.7|8270.7|8271.9|8268.9|25
1717649400000|2024-06-06 04:50:00|8272.2|8269.2|8269.9|8266.9|8272.2|8269.2|8269.9|8266.9|11
1717649700000|2024-06-06 04:55:00|8270.9|8267.9|8271.4|8268.4|8271.7|8268.7|8270.9|8267.9|13
1717650000000|2024-06-06 05:00:00|8271.2|8268.2|8269.2|8266.2|8271.2|8268.2|8267.9|8264.9|42
1717650300000|2024-06-06 05:05:00|8269.4|8266.4|8268.4|8265.4|8269.9|8266.9|8267.4|8264.4|44
1717650600000|2024-06-06 05:10:00|8267.9|8264.9|8268.9|8265.9|8270.4|8267.4|8267.7|8264.7|44
1717650900000|2024-06-06 05:15:00|8268.7|8265.7|8268.7|8265.7|8269.4|8266.4|8267.9|8264.9|9
1717651200000|2024-06-06 05:20:00|8268.4|8265.4|8267.4|8264.4|8268.9|8265.9|8267.2|8264.2|9
1717651500000|2024-06-06 05:25:00|8267.9|8264.9|8267.4|8264.4|8267.9|8264.9|8266.4|8263.4|12
1717651800000|2024-06-06 05:30:00|8267.2|8264.2|8267.4|8264.4|8267.7|8264.7|8265.9|8262.9|21
1717652100000|2024-06-06 05:35:00|8266.9|8263.9|8272.4|8269.4|8272.7|8269.7|8265.9|8262.9|78
1717652400000|2024-06-06 05:40:00|8272.7|8269.7|8273.9|8270.9|8274.9|8271.9|8271.9|8268.9|42
1717652700000|2024-06-06 05:45:00|8272.9|8269.9|8270.7|8267.7|8273.4|8270.4|8269.9|8266.9|57
1717653000000|2024-06-06 05:50:00|8270.4|8267.4|8270.4|8267.4|8270.9|8267.9|8267.9|8264.9|59
1717653300000|2024-06-06 05:55:00|8270.7|8267.7|8270.9|8267.9|8271.2|8268.2|8269.7|8266.7|18
1717653600000|2024-06-06 06:00:00|8269.9|8266.9|8263.2|8261.2|8271.7|8269.7|8263.2|8261.2|246
1717653900000|2024-06-06 06:05:00|8263.4|8261.4|8261.9|8259.9|8264.4|8262.4|8261.9|8259.9|148
1717654200000|2024-06-06 06:10:00|8262.4|8260.4|8260.9|8258.9|8263.2|8261.2|8260.4|8258.4|111
1717654500000|2024-06-06 06:15:00|8260.7|8258.7|8257.9|8255.9|8260.9|8258.9|8257.7|8255.7|74
1717654800000|2024-06-06 06:20:00|8258.2|8256.2|8257.9|8255.9|8259.2|8257.2|8257.2|8255.2|51
1717655100000|2024-06-06 06:25:00|8257.7|8255.7|8261.4|8259.4|8261.7|8259.7|8257.4|8255.4|87
1717655400000|2024-06-06 06:30:00|8261.7|8259.7|8258.4|8256.4|8261.7|8259.7|8257.2|8255.2|71
1717655700000|2024-06-06 06:35:00|8258.2|8256.2|8255.9|8253.9|8258.9|8256.9|8255.7|8253.7|103
1717656000000|2024-06-06 06:40:00|8255.7|8253.7|8258.2|8256.2|8258.7|8256.7|8255.7|8253.7|71
1717656300000|2024-06-06 06:45:00|8257.9|8255.9|8259.4|8257.4|8260.4|8258.4|8257.9|8255.9|76
1717656600000|2024-06-06 06:50:00|8259.2|8257.2|8263.2|8261.2|8263.2|8261.2|8259.2|8257.2|128
1717656900000|2024-06-06 06:55:00|8262.9|8260.9|8259.2|8257.2|8265.9|8263.9|8258.9|8256.9|670
1717657200000|2024-06-06 07:00:00|8258.7|8257.7|8254.4|8253.4|8260.4|8259.4|8248.9|8247.9|2542
1717657500000|2024-06-06 07:05:00|8253.7|8252.7|8249.2|8248.2|8256.9|8255.9|8248.9|8247.9|987
1717657800000|2024-06-06 07:10:00|8250.2|8249.2|8253.7|8252.7|8254.9|8253.9|8248.2|8247.2|696
1717658100000|2024-06-06 07:15:00|8253.9|8252.9|8251.7|8250.7|8254.7|8253.7|8250.4|8249.4|667
1717658400000|2024-06-06 07:20:00|8251.4|8250.4|8248.2|8247.2|8251.4|8250.4|8246.2|8245.2|542
1717658700000|2024-06-06 07:25:00|8247.7|8246.7|8247.9|8246.9|8249.2|8248.2|8246.2|8245.2|385
1717659000000|2024-06-06 07:30:00|8248.2|8247.2|8248.9|8247.9|8248.9|8247.9|8242.7|8241.7|709
1717659300000|2024-06-06 07:35:00|8249.2|8248.2|8256.7|8255.7|8257.2|8256.2|8249.2|8248.2|463
1717659600000|2024-06-06 07:40:00|8256.4|8255.4|8249.8|8248.8|8256.7|8255.7|8248.8|8247.8|412
1717659900000|2024-06-06 07:45:00|8249.6|8248.6|8254.7|8253.7|8255.1|8254.1|8249.6|8248.6|393
1717660200000|2024-06-06 07:50:00|8254.4|8253.4|8260.8|8259.8|8263|8262|8253.2|8252.2|459
1717660500000|2024-06-06 07:55:00|8260.5|8259.5|8262.5|8261.5|8263.3|8262.3|8258.8|8257.8|409
1717660800000|2024-06-06 08:00:00|8262.8|8261.8|8264.3|8263.3|8266.3|8265.3|8259.3|8258.3|493
1717661100000|2024-06-06 08:05:00|8264.8|8263.8|8264.5|8263.5|8267.8|8266.8|8261.5|8260.5|552
1717661400000|2024-06-06 08:10:00|8264.3|8263.3|8269.3|8268.3|8270.3|8269.3|8263.8|8262.8|394
1717661700000|2024-06-06 08:15:00|8269.8|8268.8|8273.5|8272.5|8277|8276|8269.8|8268.8|382
1717662000000|2024-06-06 08:20:00|8273.3|8272.3|8270.8|8269.8|8275|8274|8270.5|8269.5|434
1717662300000|2024-06-06 08:25:00|8271|8270|8270.5|8269.5|8272.8|8271.8|8269.3|8268.3|355
1717662600000|2024-06-06 08:30:00|8270.3|8269.3|8269.5|8268.5|8270.3|8269.3|8267.5|8266.5|300
1717662900000|2024-06-06 08:35:00|8269.8|8268.8|8273.3|8272.3|8274.8|8273.8|8268.5|8267.5|227
1717663200000|2024-06-06 08:40:00|8273.5|8272.5|8274|8273|8275.5|8274.5|8271.5|8270.5|394
1717663500000|2024-06-06 08:45:00|8273.8|8272.8|8271.8|8270.8|8275.8|8274.8|8270.5|8269.5|432
1717663800000|2024-06-06 08:50:00|8271.5|8270.5|8267.3|8266.3|8271.5|8270.5|8265.8|8264.8|405
1717664100000|2024-06-06 08:55:00|8267.5|8266.5|8264.3|8263.3|8267.5|8266.5|8262.5|8261.5|490
1717664400000|2024-06-06 09:00:00|8264.5|8263.5|8263.5|8262.5|8267.3|8266.3|8263.3|8262.3|409
1717664700000|2024-06-06 09:05:00|8263.8|8262.8|8266.5|8265.5|8267.5|8266.5|8263|8262|203
1717665000000|2024-06-06 09:10:00|8266.3|8265.3|8267.5|8266.5|8271.5|8270.5|8266.3|8265.3|293
1717665300000|2024-06-06 09:15:00|8267.8|8266.8|8267.8|8266.8|8269|8268|8267.3|8266.3|281
1717665600000|2024-06-06 09:20:00|8268.3|8267.3|8263.8|8262.8|8268.3|8267.3|8263.8|8262.8|187
1717665900000|2024-06-06 09:25:00|8264|8263|8265.5|8264.5|8265.8|8264.8|8262.8|8261.8|236
1717666200000|2024-06-06 09:30:00|8265.8|8264.8|8271.8|8270.8|8272.3|8271.3|8265.3|8264.3|299
1717666500000|2024-06-06 09:35:00|8271.3|8270.3|8269.8|8268.8|8271.3|8270.3|8269.3|8268.3|170
1717666800000|2024-06-06 09:40:00|8270|8269|8274.8|8273.8|8275|8274|8269.5|8268.5|273
1717667100000|2024-06-06 09:45:00|8274.3|8273.3|8273.8|8272.8|8275.8|8274.8|8273.3|8272.3|222
1717667400000|2024-06-06 09:50:00|8274|8273|8274|8273|8274.3|8273.3|8270|8269|260
1717667700000|2024-06-06 09:55:00|8273.8|8272.8|8275.3|8274.3|8277|8276|8273.3|8272.3|388
1717668000000|2024-06-06 10:00:00|8275.5|8274.5|8275.8|8274.8|8276.8|8275.8|8274.8|8273.8|355
1717668300000|2024-06-06 10:05:00|8276|8275|8274.8|8273.8|8276|8275|8273.3|8272.3|195
1717668600000|2024-06-06 10:10:00|8274.3|8273.3|8274.3|8273.3|8274.5|8273.5|8271.8|8270.8|233
1717668900000|2024-06-06 10:15:00|8274|8273|8275|8274|8276.3|8275.3|8273.3|8272.3|257
1717669200000|2024-06-06 10:20:00|8274.8|8273.8|8275.8|8274.8|8276.5|8275.5|8274.8|8273.8|227
1717669500000|2024-06-06 10:25:00|8275.5|8274.5|8276.3|8275.3|8277.3|8276.3|8273.8|8272.8|233
1717669800000|2024-06-06 10:30:00|8276.8|8275.8|8276.3|8275.3|8277.5|8276.5|8275.3|8274.3|229
1717670100000|2024-06-06 10:35:00|8276.5|8275.5|8274.3|8273.3|8277.8|8276.8|8274.3|8273.3|289
1717670400000|2024-06-06 10:40:00|8274.5|8273.5|8272.3|8271.3|8275|8274|8271.8|8270.8|257
1717670700000|2024-06-06 10:45:00|8272.8|8271.8|8273.3|8272.3|8275|8274|8272.8|8271.8|122
1717671000000|2024-06-06 10:50:00|8272.8|8271.8|8277|8276|8277.3|8276.3|8272.8|8271.8|123
1717671300000|2024-06-06 10:55:00|8277.3|8276.3|8279.8|8278.8|8280.5|8279.5|8276.8|8275.8|307
1717671600000|2024-06-06 11:00:00|8280|8279|8282.3|8281.3|8282.3|8281.3|8278.3|8277.3|214
1717671900000|2024-06-06 11:05:00|8282.5|8281.5|8283.5|8282.5|8285.3|8284.3|8282.3|8281.3|283
1717672200000|2024-06-06 11:10:00|8283.3|8282.3|8279.8|8278.8|8285.3|8284.3|8279.8|8278.8|168
1717672500000|2024-06-06 11:15:00|8279.5|8278.5|8280.3|8279.3|8281.8|8280.8|8278.5|8277.5|189
1717672800000|2024-06-06 11:20:00|8279.8|8278.8|8282.5|8281.5|8283.8|8282.8|8279.5|8278.5|181
1717673100000|2024-06-06 11:25:00|8282.8|8281.8|8281.8|8280.8|8283.8|8282.8|8281.8|8280.8|192
1717673400000|2024-06-06 11:30:00|8282|8281|8278.8|8277.8|8282.8|8281.8|8278.8|8277.8|232
1717673700000|2024-06-06 11:35:00|8279|8278|8279.5|8278.5|8280|8279|8278.8|8277.8|199
1717674000000|2024-06-06 11:40:00|8278.9|8277.9|8279.7|8278.7|8280.9|8279.9|8277.9|8276.9|213
1717674300000|2024-06-06 11:45:00|8279.9|8278.9|8281.2|8280.2|8282.2|8281.2|8279.2|8278.2|279
1717674600000|2024-06-06 11:50:00|8280.7|8279.7|8281.9|8280.9|8281.9|8280.9|8280.2|8279.2|260
1717674900000|2024-06-06 11:55:00|8281.7|8280.7|8286.4|8285.4|8287.7|8286.7|8281.7|8280.7|268
1717675200000|2024-06-06 12:00:00|8286.2|8285.2|8284.9|8283.9|8286.2|8285.2|8282.7|8281.7|291
1717675500000|2024-06-06 12:05:00|8284.7|8283.7|8283.7|8282.7|8285.2|8284.2|8281.2|8280.2|254
1717675800000|2024-06-06 12:10:00|8283.2|8282.2|8286.4|8285.4|8287.2|8286.2|8283.2|8282.2|422
1717676100000|2024-06-06 12:15:00|8286.7|8285.7|8279.4|8278.4|8286.9|8285.9|8275.2|8274.2|619
1717676400000|2024-06-06 12:20:00|8279.7|8278.7|8279.2|8278.2|8280.4|8279.4|8274.9|8273.9|537
1717676700000|2024-06-06 12:25:00|8279.4|8278.4|8279.2|8278.2|8281.7|8280.7|8277.2|8276.2|427
1717677000000|2024-06-06 12:30:00|8279.9|8278.9|8274.2|8273.2|8282.7|8281.7|8272.9|8271.9|629
1717677300000|2024-06-06 12:35:00|8273.9|8272.9|8270.7|8269.7|8275.9|8274.9|8270.7|8269.7|593
1717677600000|2024-06-06 12:40:00|8270.4|8269.4|8269.9|8268.9|8271.2|8270.2|8268.2|8267.2|877
1717677900000|2024-06-06 12:45:00|8270.2|8269.2|8267.9|8266.9|8272.9|8271.9|8267.7|8266.7|420
1717678200000|2024-06-06 12:50:00|8267.7|8266.7|8273.2|8272.2|8274.2|8273.2|8266.2|8265.2|341
1717678500000|2024-06-06 12:55:00|8272.7|8271.7|8275.4|8274.4|8275.7|8274.7|8272.2|8271.2|300
1717678800000|2024-06-06 13:00:00|8275.2|8274.2|8271.7|8270.7|8275.7|8274.7|8269.4|8268.4|396
1717679100000|2024-06-06 13:05:00|8271.9|8270.9|8269.9|8268.9|8272.7|8271.7|8267.9|8266.9|359
1717679400000|2024-06-06 13:10:00|8270.2|8269.2|8265.9|8264.9|8270.7|8269.7|8264.7|8263.7|418
1717679700000|2024-06-06 13:15:00|8266.2|8265.2|8263.7|8262.7|8266.4|8265.4|8263.2|8262.2|505
1717680000000|2024-06-06 13:20:00|8263.9|8262.9|8267.4|8266.4|8267.4|8266.4|8263.7|8262.7|340
1717680300000|2024-06-06 13:25:00|8267.2|8266.2|8267.2|8266.2|8268.7|8267.7|8266.2|8265.2|289
1717680600000|2024-06-06 13:30:00|8267.7|8266.7|8271.2|8270.2|8271.7|8270.7|8264.2|8263.2|800
1717680900000|2024-06-06 13:35:00|8270.7|8269.7|8268.2|8267.2|8273.2|8272.2|8267.7|8266.7|748
1717681200000|2024-06-06 13:40:00|8267.7|8266.7|8273.7|8272.7|8273.7|8272.7|8267.7|8266.7|534
1717681500000|2024-06-06 13:45:00|8273.9|8272.9|8275.2|8274.2|8278.2|8277.2|8273.2|8272.2|427
1717681800000|2024-06-06 13:50:00|8274.7|8273.7|8275.2|8274.2|8275.7|8274.7|8270.7|8269.7|335
1717682100000|2024-06-06 13:55:00|8274.7|8273.7|8279.2|8278.2|8283.2|8282.2|8274.7|8273.7|319
1717682400000|2024-06-06 14:00:00|8279.7|8278.7|8272.7|8271.7|8280.7|8279.7|8271.7|8270.7|463
1717682700000|2024-06-06 14:05:00|8272.4|8271.4|8279.2|8278.2|8279.4|8278.4|8271.2|8270.2|395
1717683000000|2024-06-06 14:10:00|8278.8|8277.8|8274.3|8273.3|8278.8|8277.8|8273.8|8272.8|377
1717683300000|2024-06-06 14:15:00|8274.8|8273.8|8274.8|8273.8|8276.8|8275.8|8273.8|8272.8|461
1717683600000|2024-06-06 14:20:00|8275.3|8274.3|8278.3|8277.3|8280.8|8279.8|8274.3|8273.3|521
1717683900000|2024-06-06 14:25:00|8277.3|8276.3|8274.3|8273.3|8278.8|8277.8|8273.8|8272.8|406
1717684200000|2024-06-06 14:30:00|8273.8|8272.8|8274.8|8273.8|8276|8275|8272.5|8271.5|377
1717684500000|2024-06-06 14:35:00|8275.3|8274.3|8273.8|8272.8|8275.8|8274.8|8272.5|8271.5|314
1717684800000|2024-06-06 14:40:00|8273.3|8272.3|8275.3|8274.3|8276.8|8275.8|8272.8|8271.8|528
1717685100000|2024-06-06 14:45:00|8275.8|8274.8|8275.3|8274.3|8276.5|8275.5|8270.8|8269.8|623
1717685400000|2024-06-06 14:50:00|8275|8274|8273.3|8272.3|8275|8274|8271.8|8270.8|327
1717685700000|2024-06-06 14:55:00|8273.8|8272.8|8272.3|8271.3|8276.8|8275.8|8272.3|8271.3|513
1717686000000|2024-06-06 15:00:00|8272.8|8271.8|8274.3|8273.3|8274.3|8273.3|8271.8|8270.8|539
1717686300000|2024-06-06 15:05:00|8274.8|8273.8|8275.8|8274.8|8276.3|8275.3|8273.3|8272.3|480
1717686600000|2024-06-06 15:10:00|8276|8275|8279.3|8278.3|8281.8|8280.8|8276|8275|605
1717686900000|2024-06-06 15:15:00|8279.8|8278.8|8281|8280|8284.3|8283.3|8279.8|8278.8|760
1717687200000|2024-06-06 15:20:00|8280.8|8279.8|8283.3|8282.3|8283.8|8282.8|8280.3|8279.3|685
1717687500000|2024-06-06 15:25:00|8283|8282|8288.3|8286.3|8288.8|8287.5|8282.8|8281.8|3605
1717687800000|2024-06-06 15:30:00|8288.8|8286.8|8287.3|8285.3|8290.3|8288.3|8285.8|8283.8|5778
1717688100000|2024-06-06 15:35:00|8287.8|8285.8|8290.8|8288.8|8293|8291|8287.8|8285.8|1086
1717688400000|2024-06-06 15:40:00|8291.3|8289.3|8292.3|8290.3|8293.8|8291.8|8291.3|8289.3|538
1717688700000|2024-06-06 15:45:00|8292.5|8290.5|8292.5|8290.5|8295.8|8293.8|8292.3|8290.3|573
1717689000000|2024-06-06 15:50:00|8292.8|8290.8|8292.8|8290.8|8294.8|8292.8|8291.8|8289.8|327
1717689300000|2024-06-06 15:55:00|8292.5|8290.5|8294.3|8292.3|8294.3|8292.3|8292|8290|371
1717689600000|2024-06-06 16:00:00|8294|8292|8293.8|8291.8|8296.3|8294.3|8293.8|8291.8|258
1717689900000|2024-06-06 16:05:00|8293.3|8291.3|8293.3|8291.3|8294.3|8292.3|8292.8|8290.8|168
1717690200000|2024-06-06 16:10:00|8293.8|8291.8|8290.8|8288.8|8293.8|8291.8|8290.8|8288.8|234
1717690500000|2024-06-06 16:15:00|8291.3|8289.3|8289.3|8287.3|8291.3|8289.3|8287.8|8285.8|330
1717690800000|2024-06-06 16:20:00|8289.5|8287.5|8287.5|8285.5|8289.5|8287.5|8286|8284|163
1717691100000|2024-06-06 16:25:00|8287.3|8285.3|8287|8285|8287.8|8285.8|8286.3|8284.3|260
1717691400000|2024-06-06 16:30:00|8287.3|8285.3|8285.8|8283.8|8287.3|8285.3|8285.3|8283.3|365
1717691700000|2024-06-06 16:35:00|8286.3|8284.3|8284.8|8282.8|8286.3|8284.3|8284.5|8282.5|269
1717692000000|2024-06-06 16:40:00|8285.3|8283.3|8285.3|8283.3|8285.8|8283.8|8284.3|8282.3|268
1717692300000|2024-06-06 16:45:00|8285.5|8283.5|8286.8|8284.8|8287.3|8285.3|8285.3|8283.3|214
1717692600000|2024-06-06 16:50:00|8287|8285|8287.3|8285.3|8288.3|8286.3|8286.5|8284.5|195
1717692900000|2024-06-06 16:55:00|8287.8|8285.8|8288.8|8286.8|8290.3|8288.3|8287.3|8285.3|237
1717693200000|2024-06-06 17:00:00|8289|8287|8287.3|8285.3|8289|8287|8286.8|8284.8|217
1717693500000|2024-06-06 17:05:00|8287.5|8285.5|8285.8|8283.8|8287.8|8285.8|8285.3|8283.3|197
1717693800000|2024-06-06 17:10:00|8286|8284|8287.8|8285.8|8288.5|8286.5|8285.8|8283.8|106
1717694100000|2024-06-06 17:15:00|8288|8286|8289|8287|8289.8|8287.8|8287.8|8285.8|128
1717694400000|2024-06-06 17:20:00|8289.3|8287.3|8292.8|8290.8|8292.8|8290.8|8288.3|8286.3|114
1717694700000|2024-06-06 17:25:00|8292.3|8290.3|8294.3|8292.3|8295.3|8293.3|8292.3|8290.3|180
1717695000000|2024-06-06 17:30:00|8294.5|8292.5|8294|8292|8294.8|8292.8|8292.3|8290.3|171
1717695300000|2024-06-06 17:35:00|8294.3|8292.3|8291.8|8289.8|8294.3|8292.3|8291.8|8289.8|123
1717695600000|2024-06-06 17:40:00|8292.3|8290.3|8292.8|8290.8|8293|8291|8290.8|8288.8|98
1717695900000|2024-06-06 17:45:00|8292.3|8290.3|8291.8|8289.8|8293.3|8291.3|8291.8|8289.8|127
1717696200000|2024-06-06 17:50:00|8292|8290|8291.3|8289.3|8292.3|8290.3|8290.3|8288.3|71
1717696500000|2024-06-06 17:55:00|8291.5|8289.5|8291.3|8289.3|8292|8290|8290.8|8288.8|138
1717696800000|2024-06-06 18:00:00|8290.8|8288.8|8288.8|8286.8|8291.8|8289.8|8288.8|8286.8|89
1717697100000|2024-06-06 18:05:00|8288.3|8286.3|8279.8|8277.8|8288.3|8286.3|8279.8|8277.8|203
1717697400000|2024-06-06 18:10:00|8279.3|8277.3|8278.8|8276.8|8281.3|8279.3|8277.3|8275.3|130
1717697700000|2024-06-06 18:15:00|8279.3|8277.3|8282.8|8280.8|8284|8282|8278.3|8276.3|123
1717698000000|2024-06-06 18:20:00|8283.3|8281.3|8283.3|8281.3|8285|8283|8281.8|8279.8|77
1717698300000|2024-06-06 18:25:00|8283|8281|8283|8281|8284.5|8282.5|8282|8280|77
1717698600000|2024-06-06 18:30:00|8283.3|8281.3|8283.3|8281.3|8283.8|8281.8|8280.3|8278.3|103
1717698900000|2024-06-06 18:35:00|8283.8|8281.8|8284.3|8282.3|8284.3|8282.3|8281.8|8279.8|116
1717699200000|2024-06-06 18:40:00|8284|8282|8283.8|8281.8|8285.8|8283.8|8283.5|8281.5|100
1717699500000|2024-06-06 18:45:00|8284|8282|8286.3|8284.3|8286.5|8284.5|8283.8|8281.8|69
1717699800000|2024-06-06 18:50:00|8286.8|8284.8|8288.8|8286.8|8289.5|8287.5|8286.3|8284.3|119
1717700100000|2024-06-06 18:55:00|8288.5|8286.5|8288.3|8286.3|8290|8288|8288.3|8286.3|71
1717700400000|2024-06-06 19:00:00|8287.8|8285.8|8288.8|8286.8|8289.3|8287.3|8287.3|8285.3|77
1717700700000|2024-06-06 19:05:00|8289.3|8287.3|8290|8288|8291.3|8289.3|8288.8|8286.8|42
1717701000000|2024-06-06 19:10:00|8289.8|8287.8|8288.8|8286.8|8291.5|8289.5|8288.8|8286.8|75
1717701300000|2024-06-06 19:15:00|8289|8287|8289.3|8287.3|8290.3|8288.3|8288.3|8286.3|72
1717701600000|2024-06-06 19:20:00|8289|8287|8288.3|8286.3|8289.3|8287.3|8287.8|8285.8|73
1717701900000|2024-06-06 19:25:00|8287.8|8285.8|8288.3|8286.3|8288.8|8286.8|8286.3|8284.3|149
1717702200000|2024-06-06 19:30:00|8288.5|8286.5|8287|8285|8288.8|8286.8|8286.5|8284.5|103
1717702500000|2024-06-06 19:35:00|8286.8|8284.8|8286.3|8284.3|8287.8|8285.8|8284.8|8282.8|75
1717702800000|2024-06-06 19:40:00|8286|8284|8286.3|8284.3|8286.8|8284.8|8285|8283|47
1717703100000|2024-06-06 19:45:00|8285.8|8283.8|8287|8285|8287.8|8285.8|8283.8|8281.8|195
1717703400000|2024-06-06 19:50:00|8287.3|8285.3|8288.8|8286.8|8289.3|8287.3|8286|8284|134
1717703700000|2024-06-06 19:55:00|8288.5|8286.5|8293.9|8289.9|8294|8291.8|8287.3|8285.3|632
1717704000000|2024-06-06 20:00:00|8294.1|8290.1|8289.7|8285.7|8294.4|8290.4|8288|8284|0
1717704300000|2024-06-06 20:05:00|8289.9|8285.9|8290.8|8286.8|8291.6|8287.6|8289.7|8285.7|0
1717704600000|2024-06-06 20:10:00|8290.9|8286.9|8290.6|8286.6|8291.7|8287.7|8290.3|8286.3|0
1717704900000|2024-06-06 20:15:00|8290.7|8286.7|8290.9|8286.9|8290.9|8286.9|8289.7|8285.7|0
1717705200000|2024-06-06 20:20:00|8290.8|8286.8|8290.9|8286.9|8291.1|8287.1|8289.9|8285.9|0
1717705500000|2024-06-06 20:25:00|8291|8287|8290.7|8286.7|8291.4|8287.4|8290.4|8286.4|0
1717705800000|2024-06-06 20:30:00|8290.8|8286.8|8291|8287|8291|8287|8290.4|8286.4|0
1717706100000|2024-06-06 20:35:00|8290.9|8286.9|8290.9|8286.9|8291.1|8287.1|8290.7|8286.7|0
1717706400000|2024-06-06 20:40:00|8290.8|8286.8|8289.7|8285.7|8290.8|8286.8|8289.7|8285.7|0
1717706700000|2024-06-06 20:45:00|8289.6|8285.6|8289.4|8285.4|8289.9|8285.9|8289.4|8285.4|0
1717707000000|2024-06-06 20:50:00|8289.5|8285.5|8289.5|8285.5|8290.2|8286.2|8289.3|8285.3|0
1717707300000|2024-06-06 20:55:00|8289.6|8285.6|8290.4|8286.4|8290.9|8286.9|8289.5|8285.5|0
1717707600000|2024-06-06 21:00:00|8290.5|8286.5|8289.7|8285.7|8290.7|8286.7|8289.6|8285.6|0
1717707900000|2024-06-06 21:05:00|8289.8|8285.8|8291.1|8287.1|8291.2|8287.2|8289.6|8285.6|0
1717708200000|2024-06-06 21:10:00|8291|8287|8290.8|8286.8|8291.2|8287.2|8290.7|8286.7|0
1717708500000|2024-06-06 21:15:00|8290.9|8286.9|8290.4|8286.4|8290.9|8286.9|8290.3|8286.3|0
1717708800000|2024-06-06 21:20:00|8290.3|8286.3|8290.6|8286.6|8290.7|8286.7|8290.2|8286.2|0
1717709100000|2024-06-06 21:25:00|8290.5|8286.5|8290.8|8286.8|8290.8|8286.8|8290.5|8286.5|0
1717709400000|2024-06-06 21:30:00|8290.9|8286.9|8290.6|8286.6|8291|8287|8290.6|8286.6|0
1717709700000|2024-06-06 21:35:00|8290.7|8286.7|8290.7|8286.7|8290.8|8286.8|8290.6|8286.6|0
1717710000000|2024-06-06 21:40:00|8290.8|8286.8|8290.9|8286.9|8290.9|8286.9|8290.8|8286.8|0
1717710300000|2024-06-06 21:45:00|8291|8287|8290.9|8286.9|8291|8287|8290.9|8286.9|0
1717710600000|2024-06-06 21:50:00|8291.1|8287.1|8290.8|8286.8|8291.1|8287.1|8290.7|8286.7|0
1717710900000|2024-06-06 21:55:00|8290.7|8286.7|8290.8|8286.8|8290.8|8286.8|8290.6|8286.6|0
1717711200000|2024-06-06 22:00:00|8290.7|8286.7|8291.1|8287.1|8291.7|8287.7|8289.9|8285.9|0
1717711500000|2024-06-06 22:05:00|8291.2|8287.2|8290.1|8286.1|8291.7|8287.7|8290.1|8286.1|0
1717711800000|2024-06-06 22:10:00|8290.2|8286.2|8291.4|8287.4|8291.5|8287.5|8290.1|8286.1|0
1717712100000|2024-06-06 22:15:00|8291.3|8287.3|8291.5|8287.5|8291.9|8287.9|8290.9|8286.9|0
1717712400000|2024-06-06 22:20:00|8291.6|8287.6|8291.5|8287.5|8291.9|8287.9|8291.3|8287.3|0
1717712700000|2024-06-06 22:25:00|8291.4|8287.4|8291.5|8287.5|8291.5|8287.5|8291.3|8287.3|0
1717713000000|2024-06-06 22:30:00|8291.6|8287.6|8292|8288|8292.1|8288.1|8291.5|8287.5|0
1717713300000|2024-06-06 22:35:00|8291.9|8287.9|8293|8289|8293.5|8289.5|8291.9|8287.9|0
1717713600000|2024-06-06 22:40:00|8293.1|8289.1|8293.9|8289.9|8293.9|8289.9|8293.1|8289.1|0
1717713900000|2024-06-06 22:45:00|8293.8|8289.8|8293.3|8289.3|8293.8|8289.8|8293.1|8289.1|0
1717714200000|2024-06-06 22:50:00|8293.2|8289.2|8293.6|8289.6|8293.9|8289.9|8293.1|8289.1|0
1717714500000|2024-06-06 22:55:00|8293.5|8289.5|8293.3|8289.3|8293.5|8289.5|8293.3|8289.3|0
1717714800000|2024-06-06 23:00:00|8293.2|8289.2|8292.8|8288.8|8293.7|8289.7|8292.4|8288.4|0
1717715100000|2024-06-06 23:05:00|8292.9|8288.9|8292.8|8288.8|8293.1|8289.1|8292.4|8288.4|0
1717715400000|2024-06-06 23:10:00|8292.9|8288.9|8293.3|8289.3|8293.7|8289.7|8292.8|8288.8|0
1717715700000|2024-06-06 23:15:00|8293.4|8289.4|8293.7|8289.7|8294|8290|8293.3|8289.3|0
1717716000000|2024-06-06 23:20:00|8293.6|8289.6|8293.7|8289.7|8293.7|8289.7|8293.4|8289.4|0
1717716300000|2024-06-06 23:25:00|8293.6|8289.6|8294|8290|8294.2|8290.2|8293.4|8289.4|0
1717716600000|2024-06-06 23:30:00|8293.9|8289.9|8293.4|8289.4|8294|8290|8293.1|8289.1|0
1717716900000|2024-06-06 23:35:00|8293.3|8289.3|8292.9|8288.9|8293.4|8289.4|8292.9|8288.9|0
1717717200000|2024-06-06 23:40:00|8292.8|8288.8|8291.7|8287.7|8293.1|8289.1|8291.7|8287.7|0
1717717500000|2024-06-06 23:45:00|8291.5|8287.5|8291.5|8287.5|8291.7|8287.7|8291.4|8287.4|0
1717717800000|2024-06-06 23:50:00|8291.6|8287.6|8291.5|8287.5|8292.2|8288.2|8291.4|8287.4|0
1717718100000|2024-06-06 23:55:00|8291.6|8287.6|8293|8289|8293.2|8289.2|8291.4|8287.4|0
1717718400000|2024-06-07 00:00:00|8293.1|8289.1|8301.3|8298.3|8301.3|8298.3|8293|8289|42
1717718700000|2024-06-07 00:05:00|8301.8|8298.8|8300|8297|8302.3|8299.3|8300|8297|51
1717719000000|2024-06-07 00:10:00|8299.8|8296.8|8300.3|8297.3|8302.5|8299.5|8299.8|8296.8|34
1717719300000|2024-06-07 00:15:00|8300.5|8297.5|8299|8296|8301.5|8298.5|8297.5|8294.5|49
1717719600000|2024-06-07 00:20:00|8298.8|8295.8|8296|8293|8298.8|8295.8|8295.5|8292.5|14
1717719900000|2024-06-07 00:25:00|8295.3|8292.3|8295|8292|8295.3|8292.3|8293|8290|24
1717720200000|2024-06-07 00:30:00|8295.3|8292.3|8294.8|8291.8|8295.3|8292.3|8293.3|8290.3|11
1717720500000|2024-06-07 00:35:00|8294.5|8291.5|8294.5|8291.5|8295.8|8292.8|8293.3|8290.3|49
1717720800000|2024-06-07 00:40:00|8294.3|8291.3|8295|8292|8295.5|8292.5|8293.5|8290.5|22
1717721100000|2024-06-07 00:45:00|8295.3|8292.3|8296|8293|8296.5|8293.5|8294|8291|19
1717721400000|2024-06-07 00:50:00|8295|8292|8296.5|8293.5|8296.5|8293.5|8294.8|8291.8|17
1717721700000|2024-06-07 00:55:00|8296.8|8293.8|8297|8294|8297.3|8294.3|8296|8293|18
1717722000000|2024-06-07 01:00:00|8297.3|8294.3|8296.8|8293.8|8299|8296|8296|8293|51
1717722300000|2024-06-07 01:05:00|8296.5|8293.5|8298|8295|8298.5|8295.5|8296.3|8293.3|35
1717722600000|2024-06-07 01:10:00|8298.3|8295.3|8299.5|8296.5|8300|8297|8298|8295|26
1717722900000|2024-06-07 01:15:00|8299.3|8296.3|8298.8|8295.8|8300.3|8297.3|8298.5|8295.5|5
1717723200000|2024-06-07 01:20:00|8298.5|8295.5|8297.5|8294.5|8298.5|8295.5|8297.5|8294.5|5
1717723500000|2024-06-07 01:25:00|8297.3|8294.3|8296|8293|8297.5|8294.5|8295.3|8292.3|6
1717723800000|2024-06-07 01:30:00|8295.8|8292.8|8296|8293|8297|8294|8295|8292|15
1717724100000|2024-06-07 01:35:00|8296.3|8293.3|8295.8|8292.8|8296.5|8293.5|8295|8292|2
1717724400000|2024-06-07 01:40:00|8295.5|8292.5|8295|8292|8297|8294|8295|8292|8
1717724700000|2024-06-07 01:45:00|8295.5|8292.5|8294.3|8291.3|8296.5|8293.5|8294|8291|13
1717725000000|2024-06-07 01:50:00|8294.5|8291.5|8295.5|8292.5|8296|8293|8294.5|8291.5|3
1717725300000|2024-06-07 01:55:00|8295.3|8292.3|8295.5|8292.5|8296|8293|8294.5|8291.5|6
1717725600000|2024-06-07 02:00:00|8295|8292|8295|8292|8295.5|8292.5|8294.3|8291.3|24
1717725900000|2024-06-07 02:05:00|8294.8|8291.8|8294.5|8291.5|8295.8|8292.8|8294|8291|17
1717726200000|2024-06-07 02:10:00|8294.3|8291.3|8296|8293|8296.3|8293.3|8294.3|8291.3|17
1717726500000|2024-06-07 02:15:00|8296.3|8293.3|8295.8|8292.8|8296.5|8293.5|8295|8292|7
1717726800000|2024-06-07 02:20:00|8296|8293|8297|8294|8297.3|8294.3|8295.8|8292.8|6
1717727100000|2024-06-07 02:25:00|8297.3|8294.3|8297|8294|8297.8|8294.8|8296.3|8293.3|9
1717727400000|2024-06-07 02:30:00|8297.3|8294.3|8297|8294|8298|8295|8296.5|8293.5|10
1717727700000|2024-06-07 02:35:00|8296.8|8293.8|8297|8294|8297|8294|8296|8293|5
1717728000000|2024-06-07 02:40:00|8297.5|8294.5|8298.3|8295.3|8298.3|8295.3|8297.5|8294.5|7
1717728300000|2024-06-07 02:45:00|8298.5|8295.5|8298.5|8295.5|8298.8|8295.8|8298|8295|8
1717728600000|2024-06-07 02:50:00|8298.8|8295.8|8298.5|8295.5|8299.3|8296.3|8298.5|8295.5|0
1717728900000|2024-06-07 02:55:00|8298.3|8295.3|8297.5|8294.5|8298.8|8295.8|8297.3|8294.3|10
1717729200000|2024-06-07 03:00:00|8297.3|8294.3|8296.8|8293.8|8297.3|8294.3|8296.5|8293.5|7
1717729500000|2024-06-07 03:05:00|8296.5|8293.5|8296|8293|8297.5|8294.5|8296|8293|24
1717729800000|2024-06-07 03:10:00|8295.8|8292.8|8295.5|8292.5|8296.3|8293.3|8295.5|8292.5|2
1717730100000|2024-06-07 03:15:00|8295.8|8292.8|8296.5|8293.5|8296.5|8293.5|8295.5|8292.5|5
1717730400000|2024-06-07 03:20:00|8296|8293|8296|8293|8296.5|8293.5|8296|8293|3
1717730700000|2024-06-07 03:25:00|8296.3|8293.3|8296.5|8293.5|8296.5|8293.5|8296.3|8293.3|6
1717731000000|2024-06-07 03:30:00|8296.8|8293.8|8295.8|8292.8|8297.3|8294.3|8295.8|8292.8|38
1717731300000|2024-06-07 03:35:00|8296|8293|8296.5|8293.5|8297.5|8294.5|8296|8293|29
1717731600000|2024-06-07 03:40:00|8296.8|8293.8|8296.5|8293.5|8296.8|8293.8|8295.8|8292.8|13
1717731900000|2024-06-07 03:45:00|8296.8|8293.8|8297|8294|8297.3|8294.3|8296|8293|31
1717732200000|2024-06-07 03:50:00|8296.8|8293.8|8296.5|8293.5|8296.8|8293.8|8296|8293|12
1717732500000|2024-06-07 03:55:00|8296.3|8293.3|8296.5|8293.5|8297.3|8294.3|8296.3|8293.3|23
1717732800000|2024-06-07 04:00:00|8296.8|8293.8|8297.8|8294.8|8297.8|8294.8|8296.5|8293.5|8
1717733100000|2024-06-07 04:05:00|8298.3|8295.3|8298|8295|8298.3|8295.3|8297|8294|18
1717733400000|2024-06-07 04:10:00|8298.3|8295.3|8299.3|8296.3|8299.3|8296.3|8298|8295|5
1717733700000|2024-06-07 04:15:00|8299|8296|8300|8297|8300|8297|8298|8295|10
1717734000000|2024-06-07 04:20:00|8299.8|8296.8|8299.5|8296.5|8299.8|8296.8|8298.5|8295.5|12
1717734300000|2024-06-07 04:25:00|8299.8|8296.8|8300|8297|8300.8|8297.8|8299.3|8296.3|10
1717734600000|2024-06-07 04:30:00|8300.5|8297.5|8299.8|8296.8|8301.3|8298.3|8299.8|8296.8|24
1717734900000|2024-06-07 04:35:00|8299.5|8296.5|8300.5|8297.5|8300.5|8297.5|8299|8296|21
1717735200000|2024-06-07 04:40:00|8300.3|8297.3|8300.8|8297.8|8301.3|8298.3|8300.3|8297.3|20
1717735500000|2024-06-07 04:45:00|8301|8298|8301.5|8298.5|8301.8|8298.8|8300.8|8297.8|12
1717735800000|2024-06-07 04:50:00|8301.3|8298.3|8302.5|8299.5|8302.8|8299.8|8301|8298|12
1717736100000|2024-06-07 04:55:00|8302|8299|8302|8299|8303|8300|8302|8299|4
1717736400000|2024-06-07 05:00:00|8302.3|8299.3|8303|8300|8303|8300|8302|8299|28
1717736700000|2024-06-07 05:05:00|8303.3|8300.3|8301.5|8298.5|8303.8|8300.8|8301.3|8298.3|61
1717737000000|2024-06-07 05:10:00|8301.8|8298.8|8299.5|8296.5|8302|8299|8299.5|8296.5|26
1717737300000|2024-06-07 05:15:00|8299.8|8296.8|8299.3|8296.3|8300.5|8297.5|8298.8|8295.8|15
1717737600000|2024-06-07 05:20:00|8298.8|8295.8|8298.8|8295.8|8299.3|8296.3|8297|8294|53
1717737900000|2024-06-07 05:25:00|8299|8296|8298.5|8295.5|8299.5|8296.5|8298|8295|11
1717738200000|2024-06-07 05:30:00|8298.8|8295.8|8300.5|8297.5|8302|8299|8298.8|8295.8|35
1717738500000|2024-06-07 05:35:00|8300.3|8297.3|8302|8299|8302.3|8299.3|8300|8297|117
1717738800000|2024-06-07 05:40:00|8302.8|8299.8|8305.5|8302.5|8306|8303|8302.5|8299.5|149
1717739100000|2024-06-07 05:45:00|8305.8|8302.8|8305|8302|8307.5|8304.5|8303.3|8300.3|192
1717739400000|2024-06-07 05:50:00|8305.3|8302.3|8303|8300|8305.3|8302.3|8303|8300|30
1717739700000|2024-06-07 05:55:00|8303.3|8300.3|8303.8|8300.8|8304.8|8301.8|8303|8300|19
1717740000000|2024-06-07 06:00:00|8303.5|8300.5|8305|8303|8305.5|8303.5|8302.5|8300|134
1717740300000|2024-06-07 06:05:00|8305.3|8303.3|8300|8298|8307.3|8305.3|8299.5|8297.5|157
1717740600000|2024-06-07 06:10:00|8299.8|8297.8|8298.8|8296.8|8300|8298|8297.5|8295.5|65
1717740900000|2024-06-07 06:15:00|8299|8297|8299|8297|8301.5|8299.5|8298.5|8296.5|60
1717741200000|2024-06-07 06:20:00|8299.3|8297.3|8298.3|8296.3|8300.3|8298.3|8298.3|8296.3|158
1717741500000|2024-06-07 06:25:00|8298.8|8296.8|8299.8|8297.8|8299.8|8297.8|8298.3|8296.3|164
1717741800000|2024-06-07 06:30:00|8300|8298|8301|8299|8301|8299|8299.3|8297.3|73
1717742100000|2024-06-07 06:35:00|8301.3|8299.3|8301.8|8299.8|8302|8300|8300|8298|111
1717742400000|2024-06-07 06:40:00|8301.3|8299.3|8299.8|8297.8|8301.5|8299.5|8299.3|8297.3|152
1717742700000|2024-06-07 06:45:00|8299.3|8297.3|8299.8|8297.8|8299.8|8297.8|8298.3|8296.3|85
1717743000000|2024-06-07 06:50:00|8299.5|8297.5|8300.3|8298.3|8300.8|8298.8|8299.3|8297.3|98
1717743300000|2024-06-07 06:55:00|8300|8298|8299.5|8297.5|8301.5|8299.5|8296.5|8294.5|484
1717743600000|2024-06-07 07:00:00|8299|8298|8283.8|8282.8|8299.8|8298.8|8283|8282|2356
1717743900000|2024-06-07 07:05:00|8283.5|8282.5|8280|8279|8286.3|8285.3|8278.8|8277.8|714
1717744200000|2024-06-07 07:10:00|8279.3|8278.3|8287.3|8286.3|8289.3|8288.3|8277.8|8276.8|844
1717744500000|2024-06-07 07:15:00|8287.8|8286.8|8279.5|8278.5|8287.8|8286.8|8279.5|8278.5|446
1717744800000|2024-06-07 07:20:00|8279|8278|8274|8273|8279.8|8278.8|8273.5|8272.5|484
1717745100000|2024-06-07 07:25:00|8273.8|8272.8|8270.8|8269.8|8274.3|8273.3|8267|8266|407
1717745400000|2024-06-07 07:30:00|8269.8|8268.8|8268.8|8267.8|8271.8|8270.8|8267.8|8266.8|509
1717745700000|2024-06-07 07:35:00|8269.3|8268.3|8267.3|8266.3|8271.5|8270.5|8266.8|8265.8|369
1717746000000|2024-06-07 07:40:00|8266.4|8265.4|8271.9|8270.9|8274.6|8273.6|8265.9|8264.9|314
1717746300000|2024-06-07 07:45:00|8271.4|8270.4|8266.4|8265.4|8271.6|8270.6|8264.9|8263.9|295
1717746600000|2024-06-07 07:50:00|8265.9|8264.9|8264.9|8263.9|8269.4|8268.4|8263.4|8262.4|386
1717746900000|2024-06-07 07:55:00|8264.6|8263.6|8260.1|8259.1|8264.9|8263.9|8259.1|8258.1|328
1717747200000|2024-06-07 08:00:00|8259.9|8258.9|8259.9|8258.9|8259.9|8258.9|8256.4|8255.4|475
1717747500000|2024-06-07 08:05:00|8259.6|8258.6|8254.9|8253.9|8259.9|8258.9|8253.9|8252.9|347
1717747800000|2024-06-07 08:10:00|8254.6|8253.6|8256.4|8255.4|8258.9|8257.9|8254.4|8253.4|396
1717748100000|2024-06-07 08:15:00|8256.6|8255.6|8255.1|8254.1|8257.6|8256.6|8252.4|8251.4|391
1717748400000|2024-06-07 08:20:00|8254.9|8253.9|8259.4|8258.4|8261.1|8260.1|8254.4|8253.4|439
1717748700000|2024-06-07 08:25:00|8259.9|8258.9|8259.1|8258.1|8260.9|8259.9|8257.6|8256.6|359
1717749000000|2024-06-07 08:30:00|8258.9|8257.9|8255.4|8254.4|8258.9|8257.9|8254.6|8253.6|250
1717749300000|2024-06-07 08:35:00|8255.1|8254.1|8255.9|8254.9|8256.6|8255.6|8254.9|8253.9|267
1717749600000|2024-06-07 08:40:00|8256.4|8255.4|8249.9|8248.9|8256.4|8255.4|8249.9|8248.9|340
1717749900000|2024-06-07 08:45:00|8250.4|8249.4|8244.9|8243.9|8252.6|8251.6|8244.9|8243.9|473
1717750200000|2024-06-07 08:50:00|8244.6|8243.6|8239.9|8238.9|8244.9|8243.9|8239.4|8238.4|453
1717750500000|2024-06-07 08:55:00|8239.4|8238.4|8238.1|8237.1|8241.1|8240.1|8237.4|8236.4|398
1717750800000|2024-06-07 09:00:00|8238.4|8237.4|8243.9|8242.9|8244.4|8243.4|8237.9|8236.9|514
1717751100000|2024-06-07 09:05:00|8243.6|8242.6|8241.4|8240.4|8244.9|8243.9|8238.6|8237.6|459
1717751400000|2024-06-07 09:10:00|8241.1|8240.1|8245.4|8244.4|8246.4|8245.4|8240.4|8239.4|321
1717751700000|2024-06-07 09:15:00|8245.1|8244.1|8234.4|8233.4|8245.1|8244.1|8234.4|8233.4|343
1717752000000|2024-06-07 09:20:00|8234.9|8233.9|8233.4|8232.4|8236.6|8235.6|8231.9|8230.9|466
1717752300000|2024-06-07 09:25:00|8232.9|8231.9|8237.4|8236.4|8237.9|8236.9|8231.4|8230.4|461
1717752600000|2024-06-07 09:30:00|8236.9|8235.9|8233.4|8232.4|8236.9|8235.9|8233.1|8232.1|326
1717752900000|2024-06-07 09:35:00|8233.1|8232.1|8236.4|8235.4|8236.9|8235.9|8231.9|8230.9|368
1717753200000|2024-06-07 09:40:00|8236.1|8235.1|8230.9|8229.9|8236.1|8235.1|8229.9|8228.9|386
1717753500000|2024-06-07 09:45:00|8231.4|8230.4|8236.4|8235.4|8236.9|8235.9|8231.4|8230.4|445
1717753800000|2024-06-07 09:50:00|8235.9|8234.9|8231.1|8230.1|8236.1|8235.1|8230.9|8229.9|321
1717754100000|2024-06-07 09:55:00|8230.9|8229.9|8235.9|8234.9|8235.9|8234.9|8230.4|8229.4|306
1717754400000|2024-06-07 10:00:00|8236.1|8235.1|8241.9|8240.9|8243.4|8242.4|8235.4|8234.4|290
1717754700000|2024-06-07 10:05:00|8241.6|8240.6|8241.4|8240.4|8242.6|8241.6|8237.9|8236.9|319
1717755000000|2024-06-07 10:10:00|8240.9|8239.9|8239.4|8238.4|8241.4|8240.4|8235.4|8234.4|428
1717755300000|2024-06-07 10:15:00|8238.4|8237.4|8239.1|8238.1|8239.9|8238.9|8236.4|8235.4|167
1717755600000|2024-06-07 10:20:00|8238.9|8237.9|8238.6|8237.6|8240.1|8239.1|8236.1|8235.1|161
1717755900000|2024-06-07 10:25:00|8238.4|8237.4|8241.9|8240.9|8242.9|8241.9|8236.9|8235.9|161
1717756200000|2024-06-07 10:30:00|8241.4|8240.4|8241.4|8240.4|8243.4|8242.4|8239.6|8238.6|187
1717756500000|2024-06-07 10:35:00|8241.6|8240.6|8242.9|8241.9|8243.4|8242.4|8239.9|8238.9|149
1717756800000|2024-06-07 10:40:00|8242.4|8241.4|8237.9|8236.9|8243.9|8242.9|8237.4|8236.4|119
1717757100000|2024-06-07 10:45:00|8237.6|8236.6|8235.9|8234.9|8238.1|8237.1|8235.9|8234.9|145
1717757400000|2024-06-07 10:50:00|8236.1|8235.1|8237.1|8236.1|8238.9|8237.9|8234.4|8233.4|220
1717757700000|2024-06-07 10:55:00|8237.4|8236.4|8235.4|8234.4|8237.4|8236.4|8232.9|8231.9|176
1717758000000|2024-06-07 11:00:00|8235.9|8234.9|8232.9|8231.9|8235.9|8234.9|8230.9|8229.9|366
1717758300000|2024-06-07 11:05:00|8232.4|8231.4|8232.6|8231.6|8233.4|8232.4|8230.6|8229.6|189
1717758600000|2024-06-07 11:10:00|8232.4|8231.4|8231.9|8230.9|8233.9|8232.9|8230.9|8229.9|213
1717758900000|2024-06-07 11:15:00|8231.6|8230.6|8235.1|8234.1|8236.4|8235.4|8231.4|8230.4|220
1717759200000|2024-06-07 11:20:00|8234.9|8233.9|8232.9|8231.9|8235.4|8234.4|8231.9|8230.9|149
1717759500000|2024-06-07 11:25:00|8232.6|8231.6|8235.4|8234.4|8235.4|8234.4|8230.1|8229.1|128
1717759800000|2024-06-07 11:30:00|8235.1|8234.1|8233.6|8232.6|8235.6|8234.6|8233.1|8232.1|133
1717760100000|2024-06-07 11:35:00|8233.4|8232.4|8237.1|8236.1|8237.9|8236.9|8230.4|8229.4|246
1717760400000|2024-06-07 11:40:00|8237.4|8236.4|8238.6|8237.6|8240.9|8239.9|8236.4|8235.4|231
1717760700000|2024-06-07 11:45:00|8238.4|8237.4|8235.6|8234.6|8238.6|8237.6|8232.4|8231.4|184
1717761000000|2024-06-07 11:50:00|8235.4|8234.4|8243.7|8242.7|8244.7|8243.7|8235.4|8234.4|202
1717761300000|2024-06-07 11:55:00|8243.9|8242.9|8238.9|8237.9|8244.4|8243.4|8238.7|8237.7|158
1717761600000|2024-06-07 12:00:00|8239.2|8238.2|8239.2|8238.2|8241.9|8240.9|8238.2|8237.2|285
1717761900000|2024-06-07 12:05:00|8238.9|8237.9|8243.4|8242.4|8243.4|8242.4|8236.7|8235.7|290
1717762200000|2024-06-07 12:10:00|8243.7|8242.7|8242.7|8241.7|8243.9|8242.9|8241.7|8240.7|201
1717762500000|2024-06-07 12:15:00|8242.2|8241.2|8242.4|8241.4|8244.2|8243.2|8240.9|8239.9|263
1717762800000|2024-06-07 12:20:00|8242.2|8241.2|8245.4|8244.4|8246.4|8245.4|8242.2|8241.2|343
1717763100000|2024-06-07 12:25:00|8245.2|8244.2|8244.4|8243.4|8246.9|8245.9|8242.9|8241.9|590
1717763400000|2024-06-07 12:30:00|8245.9|8244.9|8224.9|8223.9|8246.2|8245.2|8213.7|8212.7|1819
1717763700000|2024-06-07 12:35:00|8224.7|8223.7|8235.7|8234.7|8237.9|8236.9|8224.2|8223.2|677
1717764000000|2024-06-07 12:40:00|8235.4|8234.4|8215.4|8214.4|8235.4|8234.4|8215.2|8214.2|662
1717764300000|2024-06-07 12:45:00|8215.2|8214.2|8224.4|8223.4|8224.7|8223.7|8209.2|8208.2|665
1717764600000|2024-06-07 12:50:00|8224.2|8223.2|8224.4|8223.4|8229.7|8228.7|8224.2|8223.2|727
1717764900000|2024-06-07 12:55:00|8224.2|8223.2|8226.4|8225.4|8229.9|8228.9|8224.2|8223.2|491
1717765200000|2024-06-07 13:00:00|8226.2|8225.2|8242.7|8241.7|8242.9|8241.9|8225.2|8224.2|446
1717765500000|2024-06-07 13:05:00|8242.9|8241.9|8246.2|8245.2|8246.9|8245.9|8241.9|8240.9|588
1717765800000|2024-06-07 13:10:00|8245.9|8244.9|8244.4|8243.4|8246.2|8245.2|8241.9|8240.9|336
1717766100000|2024-06-07 13:15:00|8244.2|8243.2|8256.7|8255.7|8257.7|8256.7|8243.9|8242.9|557
1717766400000|2024-06-07 13:20:00|8256.4|8255.4|8254.9|8253.9|8256.7|8255.7|8252.7|8251.7|515
1717766700000|2024-06-07 13:25:00|8255.7|8254.7|8256.7|8255.7|8261.2|8260.2|8255.7|8254.7|340
1717767000000|2024-06-07 13:30:00|8257.2|8256.2|8244.4|8243.4|8257.2|8256.2|8244.2|8243.2|729
1717767300000|2024-06-07 13:35:00|8244.2|8243.2|8252.9|8251.9|8254.9|8253.9|8238.7|8237.7|1021
1717767600000|2024-06-07 13:40:00|8251.4|8250.4|8262.7|8261.7|8265.9|8264.9|8248.7|8247.7|513
1717767900000|2024-06-07 13:45:00|8263.2|8262.2|8264.4|8263.4|8266.7|8265.7|8261.2|8260.2|401
1717768200000|2024-06-07 13:50:00|8264.7|8263.7|8258.9|8257.9|8266.9|8265.9|8258.7|8257.7|516
1717768500000|2024-06-07 13:55:00|8258.7|8257.7|8260.9|8259.9|8261.9|8260.9|8253.9|8252.9|448
1717768800000|2024-06-07 14:00:00|8261.2|8260.2|8264.9|8263.9|8266.7|8265.7|8260.2|8259.2|808
1717769100000|2024-06-07 14:05:00|8264.7|8263.7|8263.7|8262.7|8265.2|8264.2|8259.9|8258.9|417
1717769400000|2024-06-07 14:10:00|8263.2|8262.2|8265.7|8264.7|8269.2|8268.2|8261.7|8260.7|421
1717769700000|2024-06-07 14:15:00|8265.9|8264.9|8270.2|8269.2|8270.4|8269.4|8262.7|8261.7|631
1717770000000|2024-06-07 14:20:00|8269.9|8268.9|8270.2|8269.2|8272.7|8271.7|8267.9|8266.9|440
1717770300000|2024-06-07 14:25:00|8269.9|8268.9|8272.4|8271.4|8274.2|8273.2|8269.7|8268.7|500
1717770600000|2024-06-07 14:30:00|8272.2|8271.2|8268.2|8267.2|8272.2|8271.2|8267.2|8266.2|425
1717770900000|2024-06-07 14:35:00|8268.4|8267.4|8271.2|8270.2|8271.9|8270.9|8266.2|8265.2|531
1717771200000|2024-06-07 14:40:00|8271.7|8270.7|8270.7|8269.7|8274.2|8273.2|8269.2|8268.2|437
1717771500000|2024-06-07 14:45:00|8270.4|8269.4|8270.2|8269.2|8273.2|8272.2|8269.2|8268.2|545
1717771800000|2024-06-07 14:50:00|8270.7|8269.7|8267.7|8266.7|8271.2|8270.2|8265.9|8264.9|474
1717772100000|2024-06-07 14:55:00|8267.2|8266.2|8266.2|8265.2|8268.2|8267.2|8261.9|8260.9|628
1717772400000|2024-06-07 15:00:00|8265.7|8264.7|8263.4|8262.4|8266.2|8265.2|8260.4|8259.4|752
1717772700000|2024-06-07 15:05:00|8263.2|8262.2|8261.2|8260.2|8264.2|8263.2|8258.7|8257.7|489
1717773000000|2024-06-07 15:10:00|8260.9|8259.9|8262.7|8261.7|8264.2|8263.2|8259.7|8258.7|793
1717773300000|2024-06-07 15:15:00|8261.9|8260.9|8259.2|8258.2|8263.7|8262.7|8257.7|8256.7|625
1717773600000|2024-06-07 15:20:00|8258.7|8257.7|8255.7|8254.7|8259.2|8258.2|8255.2|8254.2|614
1717773900000|2024-06-07 15:25:00|8256.2|8255.2|8252.7|8250.7|8256.4|8255.4|8250.7|8249.7|2762
1717774200000|2024-06-07 15:30:00|8252.2|8250.2|8244.2|8242.2|8253.7|8251.7|8241.4|8239.4|5188
1717774500000|2024-06-07 15:35:00|8244.7|8242.7|8242.7|8240.7|8245.7|8243.7|8242.2|8240.2|1757
1717774800000|2024-06-07 15:40:00|8243.2|8241.2|8243.4|8241.4|8245.2|8243.2|8241.7|8239.7|349
1717775100000|2024-06-07 15:45:00|8243.2|8241.2|8243.2|8241.2|8244.4|8242.4|8241.4|8239.4|382
1717775400000|2024-06-07 15:50:00|8243.4|8241.4|8244.2|8242.2|8244.4|8242.4|8241.7|8239.7|247
1717775700000|2024-06-07 15:55:00|8244.7|8242.7|8244.7|8242.7|8246.2|8244.2|8243.7|8241.7|254
1717776000000|2024-06-07 16:00:00|8244.9|8242.9|8241.2|8239.2|8244.9|8242.9|8238.7|8236.7|246
1717776300000|2024-06-07 16:05:00|8240.7|8238.7|8240.2|8238.2|8241.2|8239.2|8237.2|8235.2|212
1717776600000|2024-06-07 16:10:00|8239.9|8237.9|8239.4|8237.4|8241.7|8239.7|8239.2|8237.2|204
1717776900000|2024-06-07 16:15:00|8239.7|8237.7|8243.4|8241.4|8243.4|8241.4|8239.7|8237.7|148
1717777200000|2024-06-07 16:20:00|8243.7|8241.7|8244.2|8242.2|8244.2|8242.2|8242.4|8240.4|75
1717777500000|2024-06-07 16:25:00|8244.7|8242.7|8244.2|8242.2|8245.2|8243.2|8243.7|8241.7|83
1717777800000|2024-06-07 16:30:00|8244.7|8242.7|8239.7|8237.7|8246.2|8244.2|8239.7|8237.7|130
1717778100000|2024-06-07 16:35:00|8239.9|8237.9|8240.7|8238.7|8240.9|8238.9|8238.4|8236.4|114
1717778400000|2024-06-07 16:40:00|8241.2|8239.2|8240.7|8238.7|8241.7|8239.7|8239.2|8237.2|81
1717778700000|2024-06-07 16:45:00|8240.4|8238.4|8236.2|8234.2|8240.7|8238.7|8234.7|8232.7|161
1717779000000|2024-06-07 16:50:00|8236.7|8234.7|8241.7|8239.7|8241.7|8239.7|8236.7|8234.7|137
1717779300000|2024-06-07 16:55:00|8241.9|8239.9|8245.2|8243.2|8245.7|8243.7|8241.4|8239.4|108
1717779600000|2024-06-07 17:00:00|8245.4|8243.4|8241.2|8239.2|8245.4|8243.4|8240.9|8238.9|129
1717779900000|2024-06-07 17:05:00|8240.9|8238.9|8240.2|8238.2|8241.9|8239.9|8240.2|8238.2|65
1717780200000|2024-06-07 17:10:00|8240.7|8238.7|8243.7|8241.7|8245.2|8243.2|8239.7|8237.7|147
1717780500000|2024-06-07 17:15:00|8243.4|8241.4|8246.4|8244.4|8246.7|8244.7|8242.9|8240.9|68
1717780800000|2024-06-07 17:20:00|8246.2|8244.2|8248.4|8246.4|8248.7|8246.7|8245.2|8243.2|102
1717781100000|2024-06-07 17:25:00|8248.2|8246.2|8242.9|8240.9|8248.7|8246.7|8242.2|8240.2|45
1717781400000|2024-06-07 17:30:00|8243.2|8241.2|8243.2|8241.2|8243.2|8241.2|8241.2|8239.2|65
1717781700000|2024-06-07 17:35:00|8243.4|8241.4|8240.4|8238.4|8243.4|8241.4|8239.7|8237.7|51
1717782000000|2024-06-07 17:40:00|8240.7|8238.7|8238.9|8236.9|8240.7|8238.7|8237.7|8235.7|49
1717782300000|2024-06-07 17:45:00|8239.2|8237.2|8237.9|8235.9|8239.4|8237.4|8237.4|8235.4|74
1717782600000|2024-06-07 17:50:00|8238.2|8236.2|8238.2|8236.2|8239.7|8237.7|8237.2|8235.2|115
1717782900000|2024-06-07 17:55:00|8237.9|8235.9|8236.7|8234.7|8238.7|8236.7|8236.7|8234.7|92
1717783200000|2024-06-07 18:00:00|8236.4|8234.4|8231.7|8229.7|8237.2|8235.2|8230.9|8228.9|212
1717783500000|2024-06-07 18:05:00|8232.2|8230.2|8224.7|8222.7|8232.2|8230.2|8223.2|8221.2|312
1717783800000|2024-06-07 18:10:00|8224.4|8222.4|8221.2|8219.2|8225.7|8223.7|8220.7|8218.7|238
1717784100000|2024-06-07 18:15:00|8220.9|8218.9|8223.4|8221.4|8223.7|8221.7|8219.7|8217.7|253
1717784400000|2024-06-07 18:20:00|8223.2|8221.2|8227.2|8225.2|8228.4|8226.4|8222.7|8220.7|205
1717784700000|2024-06-07 18:25:00|8227.7|8225.7|8229.9|8227.9|8231.4|8229.4|8227.2|8225.2|167
1717785000000|2024-06-07 18:30:00|8229.7|8227.7|8228.4|8226.4|8231.2|8229.2|8227.9|8225.9|79
1717785300000|2024-06-07 18:35:00|8227.9|8225.9|8230.2|8228.2|8231.2|8229.2|8227.4|8225.4|91
1717785600000|2024-06-07 18:40:00|8229.7|8227.7|8231.7|8229.7|8231.7|8229.7|8229.7|8227.7|98
1717785900000|2024-06-07 18:45:00|8231.4|8229.4|8230.2|8228.2|8231.7|8229.7|8229.4|8227.4|81
1717786200000|2024-06-07 18:50:00|8230.4|8228.4|8231.2|8229.2|8231.2|8229.2|8226.7|8224.7|101
1717786500000|2024-06-07 18:55:00|8230.7|8228.7|8229.4|8227.4|8230.9|8228.9|8228.7|8226.7|57
1717786800000|2024-06-07 19:00:00|8229.2|8227.2|8230.2|8228.2|8231.4|8229.4|8226.9|8224.9|105
1717787100000|2024-06-07 19:05:00|8229.9|8227.9|8224.4|8222.4|8230.4|8228.4|8224.2|8222.2|130
1717787400000|2024-06-07 19:10:00|8224.7|8222.7|8223.4|8221.4|8226.4|8224.4|8221.7|8219.7|117
1717787700000|2024-06-07 19:15:00|8223.7|8221.7|8225.2|8223.2|8228.2|8226.2|8223.7|8221.7|83
1717788000000|2024-06-07 19:20:00|8224.9|8222.9|8225.7|8223.7|8226.7|8224.7|8220.4|8218.4|161
1717788300000|2024-06-07 19:25:00|8225.4|8223.4|8227.7|8225.7|8228.7|8226.7|8224.7|8222.7|121
1717788600000|2024-06-07 19:30:00|8227.2|8225.2|8227.7|8225.7|8230.2|8228.2|8226.2|8224.2|136
1717788900000|2024-06-07 19:35:00|8227.4|8225.4|8224.7|8222.7|8228.2|8226.2|8223.9|8221.9|108
1717789200000|2024-06-07 19:40:00|8225.2|8223.2|8222.7|8220.7|8225.2|8223.2|8221.9|8219.9|97
1717789500000|2024-06-07 19:45:00|8222.9|8220.9|8219.4|8217.4|8222.9|8220.9|8218.7|8216.7|129
1717789800000|2024-06-07 19:50:00|8219.2|8217.2|8221.7|8219.7|8222.2|8220.2|8217.7|8215.7|225
1717790100000|2024-06-07 19:55:00|8222.2|8220.2|8221.5|8217.5|8223.2|8221.2|8218.4|8216.4|594
1717790400000|2024-06-07 20:00:00|8221.4|8217.4|8218.6|8214.6|8221.4|8217.4|8216.8|8212.8|0
1717790700000|2024-06-07 20:05:00|8218.7|8214.7|8216.9|8212.9|8219.8|8215.8|8216.9|8212.9|0
1717791000000|2024-06-07 20:10:00|8217|8213|8216.1|8212.1|8217.8|8213.8|8215.3|8211.3|0
1717791300000|2024-06-07 20:15:00|8216|8212|8218.2|8214.2|8218.6|8214.6|8215.3|8211.3|0
1717791600000|2024-06-07 20:20:00|8218.1|8214.1|8222.5|8218.5|8223.2|8219.2|8217.7|8213.7|0
1717791900000|2024-06-07 20:25:00|8222.6|8218.6|8222.4|8218.4|8223.1|8219.1|8222.1|8218.1|0
1717792200000|2024-06-07 20:30:00|8222.3|8218.3|8222.3|8218.3|8222.4|8218.4|8221.5|8217.5|0
1717792500000|2024-06-07 20:35:00|8222.4|8218.4|8222.2|8218.2|8223.4|8219.4|8222|8218|0
1717792800000|2024-06-07 20:40:00|8222.1|8218.1|8222.2|8218.2|8222.2|8218.2|8221.6|8217.6|0
1717793100000|2024-06-07 20:45:00|8222.3|8218.3|8223.8|8219.8|8223.8|8219.8|8222.2|8218.2|0
1717793400000|2024-06-07 20:50:00|8223.9|8219.9|8225.4|8221.4|8225.4|8221.4|8223.9|8219.9|0
1717793700000|2024-06-07 20:55:00|8225.6|8221.6|8224.3|8220.3|8225.7|8221.7|8224.1|8220.1|0
1717794000000|2024-06-07 21:00:00|8224.4|8220.4|8224.4|8220.4|8224.4|8220.4|8224.4|8220.4|0
1717970400000|2024-06-09 22:00:00|8214|8210|8221.6|8217.6|8224.8|8220.8|8213.9|8209.9|0
1717970700000|2024-06-09 22:05:00|8221.5|8217.5|8223|8219|8223.8|8219.8|8219.4|8215.4|0
1717971000000|2024-06-09 22:10:00|8223.1|8219.1|8223.2|8219.2|8224.6|8220.6|8222.9|8218.9|0
1717971300000|2024-06-09 22:15:00|8223|8219|8222.6|8218.6|8225.1|8221.1|8222.3|8218.3|0
1717971600000|2024-06-09 22:20:00|8222.7|8218.7|8223.1|8219.1|8223.1|8219.1|8221.1|8217.1|0
1717971900000|2024-06-09 22:25:00|8223.2|8219.2|8223.1|8219.1|8223.4|8219.4|8222.2|8218.2|0
1717972200000|2024-06-09 22:30:00|8223.2|8219.2|8222.5|8218.5|8223.5|8219.5|8222|8218|0
1717972500000|2024-06-09 22:35:00|8222.6|8218.6|8221.6|8217.6|8223|8219|8221|8217|0
1717972800000|2024-06-09 22:40:00|8221.7|8217.7|8220.9|8216.9|8221.9|8217.9|8220.8|8216.8|0
1717973100000|2024-06-09 22:45:00|8220.8|8216.8|8219.4|8215.4|8220.9|8216.9|8219.4|8215.4|0
1717973400000|2024-06-09 22:50:00|8219.5|8215.5|8220|8216|8220.8|8216.8|8218.9|8214.9|0
1717973700000|2024-06-09 22:55:00|8219.9|8215.9|8221.4|8217.4|8221.7|8217.7|8219.4|8215.4|0
1717974000000|2024-06-09 23:00:00|8221.3|8217.3|8220.8|8216.8|8221.4|8217.4|8220|8216|0
1717974300000|2024-06-09 23:05:00|8220.9|8216.9|8220.5|8216.5|8221.3|8217.3|8220.2|8216.2|0
1717974600000|2024-06-09 23:10:00|8220.4|8216.4|8219.3|8215.3|8220.5|8216.5|8218.6|8214.6|0
1717974900000|2024-06-09 23:15:00|8219.2|8215.2|8220.4|8216.4|8221.2|8217.2|8219.1|8215.1|0
1717975200000|2024-06-09 23:20:00|8220.3|8216.3|8219.6|8215.6|8220.3|8216.3|8218.7|8214.7|0
1717975500000|2024-06-09 23:25:00|8219.5|8215.5|8219.9|8215.9|8219.9|8215.9|8219.1|8215.1|0
1717975800000|2024-06-09 23:30:00|8220|8216|8218.7|8214.7|8220.2|8216.2|8218.4|8214.4|0
1717976100000|2024-06-09 23:35:00|8218.5|8214.5|8217.7|8213.7|8218.5|8214.5|8217.5|8213.5|0
1717976400000|2024-06-09 23:40:00|8217.9|8213.9|8216.9|8212.9|8218.5|8214.5|8216.4|8212.4|0
1717976700000|2024-06-09 23:45:00|8217|8213|8219.9|8215.9|8220.8|8216.8|8216.6|8212.6|0
1717977000000|2024-06-09 23:50:00|8220|8216|8220.8|8216.8|8221|8217|8219.9|8215.9|0
1717977300000|2024-06-09 23:55:00|8220.7|8216.7|8222.2|8218.2|8222.2|8218.2|8220.2|8216.2|0
1717977600000|2024-06-10 00:00:00|8222.3|8218.3|8208.3|8205.3|8224|8220|8207.3|8204.3|284
1717977900000|2024-06-10 00:05:00|8207.8|8204.8|8203.8|8200.8|8208.3|8205.3|8203.3|8200.3|146
1717978200000|2024-06-10 00:10:00|8203.3|8200.3|8201.6|8198.6|8203.8|8200.8|8198.8|8195.8|77
1717978500000|2024-06-10 00:15:00|8201.3|8198.3|8200.6|8197.6|8203.1|8200.1|8196.3|8193.3|153
1717978800000|2024-06-10 00:20:00|8199.8|8196.8|8198.8|8195.8|8201.6|8198.6|8198.6|8195.6|20
1717979100000|2024-06-10 00:25:00|8199.6|8196.6|8196.8|8193.8|8199.8|8196.8|8196.6|8193.6|21
1717979400000|2024-06-10 00:30:00|8197.3|8194.3|8200.3|8197.3|8201.3|8198.3|8196.6|8193.6|19
1717979700000|2024-06-10 00:35:00|8200.1|8197.1|8199.8|8196.8|8200.8|8197.8|8198.3|8195.3|12
1717980000000|2024-06-10 00:40:00|8199.6|8196.6|8200.6|8197.6|8201.3|8198.3|8198.8|8195.8|6
1717980300000|2024-06-10 00:45:00|8200.3|8197.3|8200.3|8197.3|8200.8|8197.8|8198.8|8195.8|9
1717980600000|2024-06-10 00:50:00|8200.1|8197.1|8200.1|8197.1|8201.3|8198.3|8199.1|8196.1|17
1717980900000|2024-06-10 00:55:00|8200.6|8197.6|8202.3|8199.3|8202.8|8199.8|8200.6|8197.6|5
1717981200000|2024-06-10 01:00:00|8202.1|8199.1|8200.3|8197.3|8202.3|8199.3|8200.3|8197.3|26
1717981500000|2024-06-10 01:05:00|8200.1|8197.1|8200.3|8197.3|8201.3|8198.3|8199.6|8196.6|25
1717981800000|2024-06-10 01:10:00|8200.8|8197.8|8201.3|8198.3|8201.8|8198.8|8200.3|8197.3|1
1717982100000|2024-06-10 01:15:00|8201.1|8198.1|8200.6|8197.6|8201.6|8198.6|8199.6|8196.6|12
1717982400000|2024-06-10 01:20:00|8199.8|8196.8|8196.8|8193.8|8199.8|8196.8|8196.3|8193.3|14
1717982700000|2024-06-10 01:25:00|8196.6|8193.6|8194.8|8191.8|8196.6|8193.6|8194.8|8191.8|24
1717983000000|2024-06-10 01:30:00|8195.1|8192.1|8194.6|8191.6|8196.3|8193.3|8194.6|8191.6|13
1717983300000|2024-06-10 01:35:00|8194.8|8191.8|8193.8|8190.8|8194.8|8191.8|8193.3|8190.3|15
1717983600000|2024-06-10 01:40:00|8193.3|8190.3|8193.3|8190.3|8193.8|8190.8|8192.1|8189.1|13
1717983900000|2024-06-10 01:45:00|8192.6|8189.6|8192.8|8189.8|8194.1|8191.1|8192.3|8189.3|11
1717984200000|2024-06-10 01:50:00|8192.1|8189.1|8193.3|8190.3|8193.3|8190.3|8192.1|8189.1|14
1717984500000|2024-06-10 01:55:00|8193.8|8190.8|8192.8|8189.8|8193.8|8190.8|8192.3|8189.3|1
1717984800000|2024-06-10 02:00:00|8192.6|8189.6|8191.6|8188.6|8192.6|8189.6|8190.8|8187.8|26
1717985100000|2024-06-10 02:05:00|8191.8|8188.8|8191.1|8188.1|8192.3|8189.3|8190.6|8187.6|9
1717985400000|2024-06-10 02:10:00|8190.8|8187.8|8191.8|8188.8|8191.8|8188.8|8190.6|8187.6|7
1717985700000|2024-06-10 02:15:00|8192.3|8189.3|8196.3|8193.3|8196.6|8193.6|8192.3|8189.3|29
1717986000000|2024-06-10 02:20:00|8196.1|8193.1|8196.8|8193.8|8197.3|8194.3|8196.1|8193.1|6
1717986300000|2024-06-10 02:25:00|8196.6|8193.6|8196.3|8193.3|8196.6|8193.6|8195.6|8192.6|5
1717986600000|2024-06-10 02:30:00|8196.6|8193.6|8195.8|8192.8|8196.6|8193.6|8195.3|8192.3|5
1717986900000|2024-06-10 02:35:00|8195.3|8192.3|8195.8|8192.8|8196.3|8193.3|8195.3|8192.3|11
1717987200000|2024-06-10 02:40:00|8195.6|8192.6|8196.1|8193.1|8196.3|8193.3|8195.3|8192.3|12
1717987500000|2024-06-10 02:45:00|8195.8|8192.8|8196.3|8193.3|8196.3|8193.3|8195.3|8192.3|6
1717987800000|2024-06-10 02:50:00|8195.8|8192.8|8195.8|8192.8|8196.3|8193.3|8195.6|8192.6|0
1717988100000|2024-06-10 02:55:00|8196.1|8193.1|8195.6|8192.6|8196.1|8193.1|8194.8|8191.8|4
1717988400000|2024-06-10 03:00:00|8195.8|8192.8|8196.6|8193.6|8196.6|8193.6|8195.6|8192.6|7
1717988700000|2024-06-10 03:05:00|8196.8|8193.8|8196.8|8193.8|8196.8|8193.8|8195.8|8192.8|9
1717989000000|2024-06-10 03:10:00|8197.3|8194.3|8196.8|8193.8|8198.8|8195.8|8196.8|8193.8|31
1717989300000|2024-06-10 03:15:00|8197.8|8194.8|8198.3|8195.3|8198.6|8195.6|8197.8|8194.8|9
1717989600000|2024-06-10 03:20:00|8197.8|8194.8|8198.1|8195.1|8198.1|8195.1|8197.1|8194.1|5
1717989900000|2024-06-10 03:25:00|8197.8|8194.8|8198.3|8195.3|8198.6|8195.6|8197.6|8194.6|5
1717990200000|2024-06-10 03:30:00|8197.8|8194.8|8196.6|8193.6|8197.8|8194.8|8196.3|8193.3|6
1717990500000|2024-06-10 03:35:00|8196.3|8193.3|8195.1|8192.1|8196.3|8193.3|8194.8|8191.8|10
1717990800000|2024-06-10 03:40:00|8195.3|8192.3|8194.8|8191.8|8195.3|8192.3|8194.3|8191.3|6
1717991100000|2024-06-10 03:45:00|8194.6|8191.6|8194.8|8191.8|8196.3|8193.3|8194.6|8191.6|18
1717991400000|2024-06-10 03:50:00|8194.6|8191.6|8194.8|8191.8|8195.1|8192.1|8194.1|8191.1|13
1717991700000|2024-06-10 03:55:00|8195.1|8192.1|8194.8|8191.8|8195.6|8192.6|8194.3|8191.3|18
1717992000000|2024-06-10 04:00:00|8195.3|8192.3|8194.3|8191.3|8195.6|8192.6|8194.1|8191.1|26
1717992300000|2024-06-10 04:05:00|8194.1|8191.1|8194.3|8191.3|8194.3|8191.3|8194.1|8191.1|17
1717992600000|2024-06-10 04:10:00|8194.1|8191.1|8194.3|8191.3|8194.6|8191.6|8194.1|8191.1|13
1717992900000|2024-06-10 04:15:00|8194.1|8191.1|8193.6|8190.6|8194.6|8191.6|8193.6|8190.6|99
1717993200000|2024-06-10 04:20:00|8193.8|8190.8|8194.3|8191.3|8194.8|8191.8|8193.8|8190.8|4
1717993500000|2024-06-10 04:25:00|8194.6|8191.6|8194.3|8191.3|8195.3|8192.3|8193.8|8190.8|6
1717993800000|2024-06-10 04:30:00|8194.6|8191.6|8195.8|8192.8|8197.1|8194.1|8193.8|8190.8|54
1717994100000|2024-06-10 04:35:00|8196.1|8193.1|8196.8|8193.8|8196.8|8193.8|8195.6|8192.6|15
1717994400000|2024-06-10 04:40:00|8196.6|8193.6|8197.8|8194.8|8198.3|8195.3|8196.6|8193.6|12
1717994700000|2024-06-10 04:45:00|8198.3|8195.3|8198.6|8195.6|8199.3|8196.3|8198.3|8195.3|13
1717995000000|2024-06-10 04:50:00|8198.8|8195.8|8199.8|8196.8|8200.1|8197.1|8198.6|8195.6|19
1717995300000|2024-06-10 04:55:00|8200.1|8197.1|8198.8|8195.8|8200.1|8197.1|8197.8|8194.8|22
1717995600000|2024-06-10 05:00:00|8198.6|8195.6|8198.3|8195.3|8198.8|8195.8|8197.8|8194.8|4
1717995900000|2024-06-10 05:05:00|8197.6|8194.6|8198.3|8195.3|8198.8|8195.8|8197.3|8194.3|43
1717996200000|2024-06-10 05:10:00|8198.6|8195.6|8198.1|8195.1|8198.8|8195.8|8196.8|8193.8|23
1717996500000|2024-06-10 05:15:00|8198.3|8195.3|8198.8|8195.8|8199.6|8196.6|8197.8|8194.8|31
1717996800000|2024-06-10 05:20:00|8199.1|8196.1|8200.8|8197.8|8201.1|8198.1|8197.3|8194.3|119
1717997100000|2024-06-10 05:25:00|8201.1|8198.1|8200.3|8197.3|8201.1|8198.1|8199.6|8196.6|46
1717997400000|2024-06-10 05:30:00|8200.6|8197.6|8201.8|8198.8|8202.8|8199.8|8200.3|8197.3|131
1717997700000|2024-06-10 05:35:00|8202.1|8199.1|8200.3|8197.3|8202.1|8199.1|8199.3|8196.3|34
1717998000000|2024-06-10 05:40:00|8200.6|8197.6|8200.3|8197.3|8201.1|8198.1|8199.3|8196.3|35
1717998300000|2024-06-10 05:45:00|8200.6|8197.6|8199|8196|8201.1|8198.1|8198.8|8195.8|93
1717998600000|2024-06-10 05:50:00|8199.3|8196.3|8199.8|8196.8|8200.3|8197.3|8198.3|8195.3|33
1717998900000|2024-06-10 05:55:00|8200|8197|8198.5|8195.5|8200.8|8197.8|8197.5|8194.5|31
1717999200000|2024-06-10 06:00:00|8198|8195|8184.5|8182.5|8198.8|8196.8|8184.3|8182.3|499
1717999500000|2024-06-10 06:05:00|8184.3|8182.3|8182.5|8180.5|8184.8|8182.8|8180.3|8178.3|230
1717999800000|2024-06-10 06:10:00|8182|8180|8183|8181|8184.8|8182.8|8181.5|8179.5|229
1718000100000|2024-06-10 06:15:00|8182.8|8180.8|8175.5|8173.5|8182.8|8180.8|8175.5|8173.5|190
1718000400000|2024-06-10 06:20:00|8175.3|8173.3|8173.8|8171.8|8176.8|8174.8|8173|8171|170
1718000700000|2024-06-10 06:25:00|8173.5|8171.5|8179|8177|8181.8|8179.8|8173.5|8171.5|347
1718001000000|2024-06-10 06:30:00|8178.8|8176.8|8183.5|8181.5|8183.5|8181.5|8175.8|8173.8|362
1718001300000|2024-06-10 06:35:00|8183.3|8181.3|8184.5|8182.5|8187.5|8185.5|8183|8181|325
1718001600000|2024-06-10 06:40:00|8183.3|8181.3|8188|8186|8190|8188|8182|8180|345
1718001900000|2024-06-10 06:45:00|8187|8185|8188.5|8186.5|8188.5|8186.5|8179.8|8177.8|385
1718002200000|2024-06-10 06:50:00|8188.3|8186.3|8189|8187|8189.3|8187.3|8185.3|8183.3|258
1718002500000|2024-06-10 06:55:00|8189.3|8187.3|8191.5|8189.5|8192.3|8190.3|8178|8176|558
1718002800000|2024-06-10 07:00:00|8191|8190|8191.5|8190.5|8194.5|8193.5|8181.8|8180.8|3548
1718003100000|2024-06-10 07:05:00|8191.3|8190.3|8193.5|8192.5|8198.5|8197.5|8189.5|8188.5|1363
1718003400000|2024-06-10 07:10:00|8194|8193|8190.3|8189.3|8194|8193|8184.8|8183.8|1155
1718003700000|2024-06-10 07:15:00|8191.3|8190.3|8197|8196|8200|8199|8190.8|8189.8|1134
1718004000000|2024-06-10 07:20:00|8196.8|8195.8|8211.5|8210.5|8211.5|8210.5|8195|8194|769
1718004300000|2024-06-10 07:25:00|8211.3|8210.3|8209.8|8208.8|8211.5|8210.5|8203.8|8202.8|837
1718004600000|2024-06-10 07:30:00|8209.3|8208.3|8213.3|8212.3|8213.8|8212.8|8206.3|8205.3|860
1718004900000|2024-06-10 07:35:00|8213|8212|8214|8213|8215.3|8214.3|8208.8|8207.8|817
1718005200000|2024-06-10 07:40:00|8213.8|8212.8|8215.6|8214.6|8216.1|8215.1|8210.3|8209.3|720
1718005500000|2024-06-10 07:45:00|8215.4|8214.4|8218.2|8217.2|8221.5|8220.5|8214.7|8213.7|838
1718005800000|2024-06-10 07:50:00|8218|8217|8226.5|8225.5|8226.5|8225.5|8214.2|8213.2|536
1718006100000|2024-06-10 07:55:00|8226.2|8225.2|8226|8225|8227|8226|8221.7|8220.7|440
1718006400000|2024-06-10 08:00:00|8225.7|8224.7|8225.2|8224.2|8228|8227|8223.5|8222.5|583
1718006700000|2024-06-10 08:05:00|8225.5|8224.5|8221.5|8220.5|8226.5|8225.5|8220.7|8219.7|471
1718007000000|2024-06-10 08:10:00|8221.2|8220.2|8223.2|8222.2|8225.7|8224.7|8219.7|8218.7|485
1718007300000|2024-06-10 08:15:00|8223|8222|8217.7|8216.7|8224.5|8223.5|8215|8214|470
1718007600000|2024-06-10 08:20:00|8217.5|8216.5|8222|8221|8222.7|8221.7|8217.5|8216.5|394
1718007900000|2024-06-10 08:25:00|8221|8220|8215.2|8214.2|8222.2|8221.2|8215|8214|374
1718008200000|2024-06-10 08:30:00|8215|8214|8219.7|8218.7|8219.7|8218.7|8214|8213|358
1718008500000|2024-06-10 08:35:00|8219.5|8218.5|8219.2|8218.2|8221|8220|8216|8215|325
1718008800000|2024-06-10 08:40:00|8219|8218|8218|8217|8221|8220|8217|8216|306
1718009100000|2024-06-10 08:45:00|8217.2|8216.2|8215.7|8214.7|8218.7|8217.7|8214.5|8213.5|320
1718009400000|2024-06-10 08:50:00|8215.5|8214.5|8210.7|8209.7|8216.7|8215.7|8210.5|8209.5|396
1718009700000|2024-06-10 08:55:00|8211|8210|8209.7|8208.7|8212|8211|8207.7|8206.7|414
1718010000000|2024-06-10 09:00:00|8209.5|8208.5|8210.2|8209.2|8214.2|8213.2|8209|8208|387
1718010300000|2024-06-10 09:05:00|8210|8209|8214|8213|8214|8213|8207|8206|593
1718010600000|2024-06-10 09:10:00|8213.5|8212.5|8214.5|8213.5|8214.5|8213.5|8210.5|8209.5|330
1718010900000|2024-06-10 09:15:00|8214.2|8213.2|8213|8212|8216.5|8215.5|8213|8212|304
1718011200000|2024-06-10 09:20:00|8213.2|8212.2|8209.7|8208.7|8214.5|8213.5|8206.7|8205.7|469
1718011500000|2024-06-10 09:25:00|8209.5|8208.5|8210|8209|8210.5|8209.5|8206.7|8205.7|392
1718011800000|2024-06-10 09:30:00|8209.7|8208.7|8213.7|8212.7|8214.5|8213.5|8209.2|8208.2|397
1718012100000|2024-06-10 09:35:00|8213.5|8212.5|8210.7|8209.7|8214|8213|8207.7|8206.7|269
1718012400000|2024-06-10 09:40:00|8210.5|8209.5|8207.5|8206.5|8211.5|8210.5|8207.2|8206.2|276
1718012700000|2024-06-10 09:45:00|8207|8206|8204|8203|8207.5|8206.5|8202.7|8201.7|352
1718013000000|2024-06-10 09:50:00|8204.5|8203.5|8203.7|8202.7|8205.5|8204.5|8202.5|8201.5|481
1718013300000|2024-06-10 09:55:00|8203.5|8202.5|8206.5|8205.5|8208|8207|8203|8202|322
1718013600000|2024-06-10 10:00:00|8206.7|8205.7|8209|8208|8209.2|8208.2|8204|8203|627
1718013900000|2024-06-10 10:05:00|8208.7|8207.7|8215.5|8214.5|8216|8215|8208.5|8207.5|337
1718014200000|2024-06-10 10:10:00|8215.2|8214.2|8209.5|8208.5|8215.2|8214.2|8209.2|8208.2|368
1718014500000|2024-06-10 10:15:00|8209.7|8208.7|8212.5|8211.5|8216|8215|8209.7|8208.7|367
1718014800000|2024-06-10 10:20:00|8212.2|8211.2|8215.7|8214.7|8216|8215|8210.7|8209.7|302
1718015100000|2024-06-10 10:25:00|8215.5|8214.5|8216|8215|8216.5|8215.5|8213.7|8212.7|244
1718015400000|2024-06-10 10:30:00|8216.2|8215.2|8219|8218|8219.7|8218.7|8213.5|8212.5|465
1718015700000|2024-06-10 10:35:00|8219.5|8218.5|8218.2|8217.2|8221.5|8220.5|8216|8215|419
1718016000000|2024-06-10 10:40:00|8218|8217|8219.5|8218.5|8220.7|8219.7|8217.5|8216.5|312
1718016300000|2024-06-10 10:45:00|8219.7|8218.7|8220.7|8219.7|8222.5|8221.5|8219.5|8218.5|328
1718016600000|2024-06-10 10:50:00|8221|8220|8222.5|8221.5|8222.7|8221.7|8220.5|8219.5|349
1718016900000|2024-06-10 10:55:00|8223|8222|8218.5|8217.5|8223|8222|8218.5|8217.5|353
1718017200000|2024-06-10 11:00:00|8218.7|8217.7|8218.2|8217.2|8221.5|8220.5|8218.2|8217.2|524
1718017500000|2024-06-10 11:05:00|8218.5|8217.5|8216|8215|8221|8220|8216|8215|602
1718017800000|2024-06-10 11:10:00|8216.2|8215.2|8220.5|8219.5|8221|8220|8216|8215|327
1718018100000|2024-06-10 11:15:00|8220.2|8219.2|8224|8223|8225.5|8224.5|8220|8219|307
1718018400000|2024-06-10 11:20:00|8224.5|8223.5|8224|8223|8225.5|8224.5|8222.5|8221.5|314
1718018700000|2024-06-10 11:25:00|8223.7|8222.7|8224.7|8223.7|8226.5|8225.5|8222.5|8221.5|371
1718019000000|2024-06-10 11:30:00|8225|8224|8225.2|8224.2|8226.5|8225.5|8222.7|8221.7|251
1718019300000|2024-06-10 11:35:00|8225.5|8224.5|8225|8224|8226.2|8225.2|8224|8223|344
1718019600000|2024-06-10 11:40:00|8224.6|8223.6|8219.1|8218.1|8225.1|8224.1|8218.6|8217.6|310
1718019900000|2024-06-10 11:45:00|8219.6|8218.6|8222.3|8221.3|8223.1|8222.1|8216.6|8215.6|423
1718020200000|2024-06-10 11:50:00|8222.6|8221.6|8220.6|8219.6|8222.6|8221.6|8220.1|8219.1|273
1718020500000|2024-06-10 11:55:00|8220.3|8219.3|8222.1|8221.1|8222.6|8221.6|8219.6|8218.6|273
1718020800000|2024-06-10 12:00:00|8222.3|8221.3|8226.6|8225.6|8226.6|8225.6|8221.6|8220.6|318
1718021100000|2024-06-10 12:05:00|8227.3|8226.3|8227.6|8226.6|8228.1|8227.1|8226.6|8225.6|245
1718021400000|2024-06-10 12:10:00|8228.3|8227.3|8228.6|8227.6|8229.8|8228.8|8227.6|8226.6|264
1718021700000|2024-06-10 12:15:00|8229.1|8228.1|8229.1|8228.1|8230.1|8229.1|8228.1|8227.1|231
1718022000000|2024-06-10 12:20:00|8229.3|8228.3|8226.8|8225.8|8231.1|8230.1|8225.3|8224.3|309
1718022300000|2024-06-10 12:25:00|8227.1|8226.1|8226.1|8225.1|8229.3|8228.3|8224.1|8223.1|285
1718022600000|2024-06-10 12:30:00|8226.3|8225.3|8225.1|8224.1|8227.3|8226.3|8223.6|8222.6|236
1718022900000|2024-06-10 12:35:00|8224.8|8223.8|8222.1|8221.1|8226.6|8225.6|8222.1|8221.1|292
1718023200000|2024-06-10 12:40:00|8222.3|8221.3|8221.1|8220.1|8222.6|8221.6|8220.6|8219.6|246
1718023500000|2024-06-10 12:45:00|8221.6|8220.6|8226.1|8225.1|8230.1|8229.1|8221.6|8220.6|255
1718023800000|2024-06-10 12:50:00|8225.8|8224.8|8223.8|8222.8|8227.1|8226.1|8223.6|8222.6|229
1718024100000|2024-06-10 12:55:00|8224.1|8223.1|8222.6|8221.6|8225.1|8224.1|8222.6|8221.6|285
1718024400000|2024-06-10 13:00:00|8223.1|8222.1|8223.6|8222.6|8227.3|8226.3|8222.6|8221.6|459
1718024700000|2024-06-10 13:05:00|8224.1|8223.1|8220.8|8219.8|8224.1|8223.1|8220.1|8219.1|369
1718025000000|2024-06-10 13:10:00|8221.1|8220.1|8219.1|8218.1|8222.8|8221.8|8218.8|8217.8|245
1718025300000|2024-06-10 13:15:00|8219.6|8218.6|8217.6|8216.6|8221.6|8220.6|8216.3|8215.3|248
1718025600000|2024-06-10 13:20:00|8217.3|8216.3|8216.6|8215.6|8219.1|8218.1|8214.6|8213.6|291
1718025900000|2024-06-10 13:25:00|8216.1|8215.1|8213.6|8212.6|8216.6|8215.6|8213.1|8212.1|770
1718026200000|2024-06-10 13:30:00|8213.3|8212.3|8201.3|8200.3|8213.6|8212.6|8199.6|8198.6|783
1718026500000|2024-06-10 13:35:00|8201.1|8200.1|8200.6|8199.6|8205.3|8204.3|8199.1|8198.1|566
1718026800000|2024-06-10 13:40:00|8201.1|8200.1|8205.6|8204.6|8207.8|8206.8|8199.1|8198.1|692
1718027100000|2024-06-10 13:45:00|8205.3|8204.3|8209.6|8208.6|8210.8|8209.8|8205.3|8204.3|764
1718027400000|2024-06-10 13:50:00|8210.1|8209.1|8210.8|8209.8|8212.1|8211.1|8209.1|8208.1|334
1718027700000|2024-06-10 13:55:00|8210.6|8209.6|8215.8|8214.8|8217.1|8216.1|8210.6|8209.6|394
1718028000000|2024-06-10 14:00:00|8216.1|8215.1|8217.6|8216.6|8219.8|8218.8|8215.6|8214.6|488
1718028300000|2024-06-10 14:05:00|8217.1|8216.1|8213.6|8212.6|8219.1|8218.1|8213.1|8212.1|442
1718028600000|2024-06-10 14:10:00|8213.1|8212.1|8213.6|8212.6|8214.6|8213.6|8211.1|8210.1|434
1718028900000|2024-06-10 14:15:00|8213.1|8212.1|8210.8|8209.8|8217.3|8216.3|8210.3|8209.3|428
1718029200000|2024-06-10 14:20:00|8211.1|8210.1|8213.1|8212.1|8216.8|8215.8|8210.8|8209.8|332
1718029500000|2024-06-10 14:25:00|8213.6|8212.6|8213.6|8212.6|8216.1|8215.1|8211.1|8210.1|411
1718029800000|2024-06-10 14:30:00|8214.1|8213.1|8215.6|8214.6|8216.3|8215.3|8209.8|8208.8|538
1718030100000|2024-06-10 14:35:00|8215.8|8214.8|8212.1|8211.1|8216.1|8215.1|8211.6|8210.6|347
1718030400000|2024-06-10 14:40:00|8212.3|8211.3|8215.6|8214.6|8216.6|8215.6|8212.3|8211.3|299
1718030700000|2024-06-10 14:45:00|8215.3|8214.3|8215.6|8214.6|8217.6|8216.6|8213.6|8212.6|442
1718031000000|2024-06-10 14:50:00|8215.8|8214.8|8217.1|8216.1|8219.1|8218.1|8214.3|8213.3|347
1718031300000|2024-06-10 14:55:00|8216.6|8215.6|8210.6|8209.6|8217.6|8216.6|8209.8|8208.8|532
1718031600000|2024-06-10 15:00:00|8210.3|8209.3|8210.1|8209.1|8215.1|8214.1|8206.6|8205.6|755
1718031900000|2024-06-10 15:05:00|8210.6|8209.6|8213.8|8212.8|8214.3|8213.3|8210.1|8209.1|429
1718032200000|2024-06-10 15:10:00|8213.6|8212.6|8215.6|8214.6|8215.6|8214.6|8211.1|8210.1|478
1718032500000|2024-06-10 15:15:00|8215.1|8214.1|8221.3|8220.3|8221.6|8220.6|8214.3|8213.3|1110
1718032800000|2024-06-10 15:20:00|8221.6|8220.6|8222.3|8221.3|8223.1|8222.1|8220.1|8219.1|857
1718033100000|2024-06-10 15:25:00|8222.1|8221.1|8225.6|8223.6|8227.1|8226.1|8221.6|8220.6|2594
1718033400000|2024-06-10 15:30:00|8226.1|8224.1|8231.8|8229.8|8232.6|8230.6|8226.1|8224.1|4690
1718033700000|2024-06-10 15:35:00|8230.8|8228.8|8229.1|8227.1|8232.1|8230.1|8228.6|8226.6|1428
1718034000000|2024-06-10 15:40:00|8228.6|8226.6|8235.6|8233.6|8235.8|8233.8|8228.6|8226.6|419
1718034300000|2024-06-10 15:45:00|8236.1|8234.1|8237.1|8235.1|8238.1|8236.1|8235.6|8233.6|432
1718034600000|2024-06-10 15:50:00|8237.3|8235.3|8240.1|8238.1|8240.1|8238.1|8237.1|8235.1|381
1718034900000|2024-06-10 15:55:00|8240.6|8238.6|8240.1|8238.1|8242.3|8240.3|8238.6|8236.6|522
1718035200000|2024-06-10 16:00:00|8240.6|8238.6|8239.1|8237.1|8241.1|8239.1|8238.1|8236.1|245
1718035500000|2024-06-10 16:05:00|8238.6|8236.6|8238.8|8236.8|8240.1|8238.1|8238.1|8236.1|142
1718035800000|2024-06-10 16:10:00|8239.1|8237.1|8238.6|8236.6|8239.1|8237.1|8237.1|8235.1|155
1718036100000|2024-06-10 16:15:00|8238.8|8236.8|8236.1|8234.1|8240.1|8238.1|8236.1|8234.1|259
1718036400000|2024-06-10 16:20:00|8236.3|8234.3|8235.6|8233.6|8238.1|8236.1|8235.1|8233.1|276
1718036700000|2024-06-10 16:25:00|8236.1|8234.1|8237.6|8235.6|8237.8|8235.8|8235.1|8233.1|129
1718037000000|2024-06-10 16:30:00|8237.8|8235.8|8238.1|8236.1|8238.1|8236.1|8236.6|8234.6|117
1718037300000|2024-06-10 16:35:00|8238.6|8236.6|8238.6|8236.6|8239.6|8237.6|8237.6|8235.6|106
1718037600000|2024-06-10 16:40:00|8238.3|8236.3|8239.6|8237.6|8239.6|8237.6|8237.6|8235.6|115
1718037900000|2024-06-10 16:45:00|8239.8|8237.8|8239.1|8237.1|8240.1|8238.1|8237.6|8235.6|136
1718038200000|2024-06-10 16:50:00|8238.8|8236.8|8240.1|8238.1|8240.6|8238.6|8238.6|8236.6|92
1718038500000|2024-06-10 16:55:00|8240.6|8238.6|8240.6|8238.6|8241.1|8239.1|8239.8|8237.8|56
1718038800000|2024-06-10 17:00:00|8240.3|8238.3|8237.6|8235.6|8240.6|8238.6|8236.6|8234.6|134
1718039100000|2024-06-10 17:05:00|8237.3|8235.3|8238.1|8236.1|8239.3|8237.3|8237.3|8235.3|122
1718039400000|2024-06-10 17:10:00|8238.3|8236.3|8238.8|8236.8|8239.1|8237.1|8237.6|8235.6|75
1718039700000|2024-06-10 17:15:00|8238.6|8236.6|8237.6|8235.6|8238.8|8236.8|8236.1|8234.1|74
1718040000000|2024-06-10 17:20:00|8237.8|8235.8|8238.3|8236.3|8239.3|8237.3|8237.8|8235.8|64
1718040300000|2024-06-10 17:25:00|8238.6|8236.6|8238.6|8236.6|8239.1|8237.1|8237.6|8235.6|139
1718040600000|2024-06-10 17:30:00|8238.3|8236.3|8240.1|8238.1|8240.1|8238.1|8237.6|8235.6|91
1718040900000|2024-06-10 17:35:00|8240.6|8238.6|8240.6|8238.6|8241.3|8239.3|8239.6|8237.6|61
1718041200000|2024-06-10 17:40:00|8240.8|8238.8|8243.6|8241.6|8243.6|8241.6|8240.6|8238.6|50
1718041500000|2024-06-10 17:45:00|8243.3|8241.3|8249.1|8247.1|8250.3|8248.3|8243.1|8241.1|154
1718041800000|2024-06-10 17:50:00|8249.3|8247.3|8246.8|8244.8|8249.8|8247.8|8246.1|8244.1|70
1718042100000|2024-06-10 17:55:00|8246.6|8244.6|8246.6|8244.6|8247.1|8245.1|8245.6|8243.6|37
1718042400000|2024-06-10 18:00:00|8246.8|8244.8|8245.6|8243.6|8247.1|8245.1|8244.3|8242.3|86
1718042700000|2024-06-10 18:05:00|8245.8|8243.8|8247.1|8245.1|8248.8|8246.8|8245.3|8243.3|107
1718043000000|2024-06-10 18:10:00|8246.8|8244.8|8246.6|8244.6|8247.1|8245.1|8246.1|8244.1|47
1718043300000|2024-06-10 18:15:00|8246.8|8244.8|8247.3|8245.3|8249.8|8247.8|8246.6|8244.6|64
1718043600000|2024-06-10 18:20:00|8247.1|8245.1|8248.1|8246.1|8248.6|8246.6|8246.6|8244.6|65
1718043900000|2024-06-10 18:25:00|8247.6|8245.6|8246.1|8244.1|8248.6|8246.6|8244.6|8242.6|72
1718044200000|2024-06-10 18:30:00|8245.6|8243.6|8247.8|8245.8|8248.1|8246.1|8245.6|8243.6|114
1718044500000|2024-06-10 18:35:00|8248.1|8246.1|8248.6|8246.6|8250.6|8248.6|8247.8|8245.8|61
1718044800000|2024-06-10 18:40:00|8249.1|8247.1|8249.6|8247.6|8250.1|8248.1|8248.6|8246.6|57
1718045100000|2024-06-10 18:45:00|8250.1|8248.1|8250.1|8248.1|8250.6|8248.6|8249.6|8247.6|68
1718045400000|2024-06-10 18:50:00|8250.6|8248.6|8250.1|8248.1|8250.6|8248.6|8249.1|8247.1|125
1718045700000|2024-06-10 18:55:00|8249.8|8247.8|8250.1|8248.1|8250.8|8248.8|8249.3|8247.3|43
1718046000000|2024-06-10 19:00:00|8249.6|8247.6|8250.8|8248.8|8251.6|8249.6|8249.6|8247.6|119
1718046300000|2024-06-10 19:05:00|8250.6|8248.6|8249.6|8247.6|8251.1|8249.1|8249.1|8247.1|76
1718046600000|2024-06-10 19:10:00|8249.1|8247.1|8252.1|8250.1|8252.3|8250.3|8248.6|8246.6|93
1718046900000|2024-06-10 19:15:00|8251.6|8249.6|8250.1|8248.1|8252.6|8250.6|8249.1|8247.1|77
1718047200000|2024-06-10 19:20:00|8250.6|8248.6|8249.1|8247.1|8252.1|8250.1|8249.1|8247.1|115
1718047500000|2024-06-10 19:25:00|8249.3|8247.3|8250.1|8248.1|8250.6|8248.6|8248.8|8246.8|59
1718047800000|2024-06-10 19:30:00|8249.6|8247.6|8246.8|8244.8|8249.8|8247.8|8246.6|8244.6|84
1718048100000|2024-06-10 19:35:00|8246.6|8244.6|8245.1|8243.1|8247.8|8245.8|8245.1|8243.1|96
1718048400000|2024-06-10 19:40:00|8245.6|8243.6|8244.8|8242.8|8246.8|8244.8|8244.6|8242.6|293
1718048700000|2024-06-10 19:45:00|8244.6|8242.6|8242.6|8240.6|8245.6|8243.6|8242.6|8240.6|265
1718049000000|2024-06-10 19:50:00|8241.6|8239.6|8245.1|8243.1|8245.8|8243.8|8241.6|8239.6|239
1718049300000|2024-06-10 19:55:00|8244.6|8242.6|8248.5|8244.5|8248.5|8245.6|8243.8|8241.8|303
1718049600000|2024-06-10 20:00:00|8248.6|8244.6|8243.7|8239.7|8249.3|8245.3|8243.7|8239.7|0
1718049900000|2024-06-10 20:05:00|8243.8|8239.8|8242|8238|8244.3|8240.3|8242|8238|0
1718050200000|2024-06-10 20:10:00|8242.1|8238.1|8241.1|8237.1|8242.2|8238.2|8239.7|8235.7|0
1718050500000|2024-06-10 20:15:00|8241|8237|8241.1|8237.1|8241.7|8237.7|8240.6|8236.6|0
1718050800000|2024-06-10 20:20:00|8241.2|8237.2|8242.2|8238.2|8242.6|8238.6|8241.2|8237.2|0
1718051100000|2024-06-10 20:25:00|8242.1|8238.1|8242.2|8238.2|8242.2|8238.2|8242|8238|0
1718051400000|2024-06-10 20:30:00|8242.1|8238.1|8243.1|8239.1|8243.1|8239.1|8242|8238|0
1718051700000|2024-06-10 20:35:00|8243|8239|8243.4|8239.4|8243.4|8239.4|8242.2|8238.2|0
1718052000000|2024-06-10 20:40:00|8243.2|8239.2|8243.7|8239.7|8243.7|8239.7|8243.1|8239.1|0
1718052300000|2024-06-10 20:45:00|8244.5|8240.5|8244.6|8240.6|8244.9|8240.9|8244|8240|0
1718052600000|2024-06-10 20:50:00|8244.7|8240.7|8245.4|8241.4|8245.4|8241.4|8244.6|8240.6|0
1718052900000|2024-06-10 20:55:00|8245.3|8241.3|8245.5|8241.5|8246.2|8242.2|8244.9|8240.9|0
1718053200000|2024-06-10 21:00:00|8245.6|8241.6|8245.7|8241.7|8245.9|8241.9|8245.6|8241.6|0
1718053500000|2024-06-10 21:05:00|8245.8|8241.8|8246.4|8242.4|8246.4|8242.4|8245.8|8241.8|0
1718053800000|2024-06-10 21:10:00|8246.5|8242.5|8246.9|8242.9|8246.9|8242.9|8246.4|8242.4|0
1718054100000|2024-06-10 21:15:00|8248.1|8244.1|8248|8244|8248.1|8244.1|8248|8244|0
1718054400000|2024-06-10 21:20:00|8248.1|8244.1|8247.7|8243.7|8248.4|8244.4|8247.7|8243.7|0
1718054700000|2024-06-10 21:25:00|8247.9|8243.9|8247.8|8243.8|8247.9|8243.9|8247.8|8243.8|0
1718055000000|2024-06-10 21:30:00|8247.9|8243.9|8247.9|8243.9|8247.9|8243.9|8247.8|8243.8|0
1718055300000|2024-06-10 21:35:00|8247.8|8243.8|8247.6|8243.6|8247.8|8243.8|8247.6|8243.6|0
1718055900000|2024-06-10 21:45:00|8247.8|8243.8|8247.8|8243.8|8247.8|8243.8|8247.8|8243.8|0
1718056200000|2024-06-10 21:50:00|8247.7|8243.7|8247.7|8243.7|8247.7|8243.7|8247.4|8243.4|0
1718056500000|2024-06-10 21:55:00|8247.8|8243.8|8247.8|8243.8|8247.8|8243.8|8247.7|8243.7|0
1718056800000|2024-06-10 22:00:00|8246.7|8242.7|8247.2|8243.2|8247.4|8243.4|8245.7|8241.7|0
1718057100000|2024-06-10 22:05:00|8247.3|8243.3|8247.2|8243.2|8247.7|8243.7|8246.8|8242.8|0
1718057400000|2024-06-10 22:10:00|8247.3|8243.3|8248|8244|8248.3|8244.3|8247.2|8243.2|0
1718057700000|2024-06-10 22:15:00|8247.9|8243.9|8246.6|8242.6|8247.9|8243.9|8246.4|8242.4|0
1718058000000|2024-06-10 22:20:00|8246.5|8242.5|8246.6|8242.6|8246.8|8242.8|8246.1|8242.1|0
1718058300000|2024-06-10 22:25:00|8246.7|8242.7|8247.2|8243.2|8247.4|8243.4|8246.7|8242.7|0
1718058600000|2024-06-10 22:30:00|8248|8244|8248.2|8244.2|8248.2|8244.2|8247.5|8243.5|0
1718058900000|2024-06-10 22:35:00|8248.1|8244.1|8248.1|8244.1|8248.3|8244.3|8248.1|8244.1|0
1718059200000|2024-06-10 22:40:00|8247.9|8243.9|8247.2|8243.2|8248.1|8244.1|8247.2|8243.2|0
1718059500000|2024-06-10 22:45:00|8247.1|8243.1|8246.9|8242.9|8247.5|8243.5|8246.9|8242.9|0
1718059800000|2024-06-10 22:50:00|8247|8243|8247|8243|8247.2|8243.2|8246.9|8242.9|0
1718060100000|2024-06-10 22:55:00|8246.9|8242.9|8246.7|8242.7|8247.3|8243.3|8246.7|8242.7|0
1718060400000|2024-06-10 23:00:00|8245.8|8241.8|8245.1|8241.1|8246.3|8242.3|8244.9|8240.9|0
1718060700000|2024-06-10 23:05:00|8245.2|8241.2|8244.9|8240.9|8245.5|8241.5|8244.6|8240.6|0
1718061000000|2024-06-10 23:10:00|8244.8|8240.8|8242.6|8238.6|8244.9|8240.9|8242.3|8238.3|0
1718061300000|2024-06-10 23:15:00|8242.5|8238.5|8242.9|8238.9|8242.9|8238.9|8241.8|8237.8|0
1718061600000|2024-06-10 23:20:00|8242.8|8238.8|8242.6|8238.6|8243.2|8239.2|8242.1|8238.1|0
1718061900000|2024-06-10 23:25:00|8242.5|8238.5|8241.2|8237.2|8242.6|8238.6|8241.2|8237.2|0
1718062200000|2024-06-10 23:30:00|8237.1|8233.1|8238.5|8234.5|8238.5|8234.5|8236.9|8232.9|0
1718062500000|2024-06-10 23:35:00|8238.6|8234.6|8238.9|8234.9|8238.9|8234.9|8238.5|8234.5|0
1718062800000|2024-06-10 23:40:00|8239|8235|8238.3|8234.3|8239.2|8235.2|8238.3|8234.3|0
1718063100000|2024-06-10 23:45:00|8241.6|8237.6|8243.9|8239.9|8244.2|8240.2|8241.5|8237.5|0
1718063400000|2024-06-10 23:50:00|8244|8240|8245.9|8241.9|8246.8|8242.8|8243.9|8239.9|0
1718063700000|2024-06-10 23:55:00|8246|8242|8245.6|8241.6|8246.1|8242.1|8245.3|8241.3|0
1718064000000|2024-06-11 00:00:00|8242.3|8238.3|8239|8236|8242.8|8238.8|8239|8236|84
1718064300000|2024-06-11 00:05:00|8238.8|8235.8|8237.8|8234.8|8239|8236|8237|8234|58
1718064600000|2024-06-11 00:10:00|8238|8235|8240|8237|8240|8237|8236.8|8233.8|51
1718064900000|2024-06-11 00:15:00|8239.8|8236.8|8239.3|8236.3|8242.5|8239.5|8238.3|8235.3|40
1718065200000|2024-06-11 00:20:00|8239|8236|8240.3|8237.3|8240.3|8237.3|8237.8|8234.8|16
1718065500000|2024-06-11 00:25:00|8240.5|8237.5|8238|8235|8241.5|8238.5|8237.3|8234.3|13
1718065800000|2024-06-11 00:30:00|8237.8|8234.8|8238|8235|8238.8|8235.8|8236.5|8233.5|12
1718066100000|2024-06-11 00:35:00|8237.8|8234.8|8238.8|8235.8|8240|8237|8237.5|8234.5|8
1718066400000|2024-06-11 00:40:00|8238.5|8235.5|8238|8235|8239.3|8236.3|8237.5|8234.5|3
1718066700000|2024-06-11 00:45:00|8238.5|8235.5|8238|8235|8239.3|8236.3|8238|8235|4
1718067000000|2024-06-11 00:50:00|8238.3|8235.3|8238|8235|8238.5|8235.5|8237|8234|1
1718067300000|2024-06-11 00:55:00|8237.5|8234.5|8237.5|8234.5|8237.8|8234.8|8236.3|8233.3|13
1718067600000|2024-06-11 01:00:00|8237.3|8234.3|8239.3|8236.3|8239.3|8236.3|8236.5|8233.5|33
1718067900000|2024-06-11 01:05:00|8239.5|8236.5|8240.3|8237.3|8240.8|8237.8|8238.5|8235.5|54
1718068200000|2024-06-11 01:10:00|8240|8237|8239.5|8236.5|8240.8|8237.8|8238.3|8235.3|62
1718068500000|2024-06-11 01:15:00|8239.8|8236.8|8237|8234|8239.8|8236.8|8236.5|8233.5|41
1718068800000|2024-06-11 01:20:00|8237.5|8234.5|8240|8237|8240|8237|8237.5|8234.5|30
1718069100000|2024-06-11 01:25:00|8240.3|8237.3|8237.5|8234.5|8240.5|8237.5|8237|8234|41
1718069400000|2024-06-11 01:30:00|8238.5|8235.5|8237.5|8234.5|8239.8|8236.8|8236.8|8233.8|49
1718069700000|2024-06-11 01:35:00|8237.3|8234.3|8237.5|8234.5|8238.5|8235.5|8236.5|8233.5|35
1718070000000|2024-06-11 01:40:00|8237.3|8234.3|8236.5|8233.5|8238|8235|8235.5|8232.5|45
1718070300000|2024-06-11 01:45:00|8236.8|8233.8|8235.5|8232.5|8237|8234|8234.8|8231.8|53
1718070600000|2024-06-11 01:50:00|8235|8232|8234|8231|8235.5|8232.5|8233.5|8230.5|37
1718070900000|2024-06-11 01:55:00|8234.3|8231.3|8234.3|8231.3|8234.5|8231.5|8232.5|8229.5|38
1718071200000|2024-06-11 02:00:00|8233.8|8230.8|8232|8229|8234|8231|8230|8227|52
1718071500000|2024-06-11 02:05:00|8232.5|8229.5|8231.3|8228.3|8233|8230|8231|8228|9
1718071800000|2024-06-11 02:10:00|8231|8228|8230.8|8227.8|8231.5|8228.5|8230|8227|19
1718072100000|2024-06-11 02:15:00|8230.5|8227.5|8231|8228|8231.5|8228.5|8230|8227|9
1718072400000|2024-06-11 02:20:00|8231.3|8228.3|8230|8227|8232.3|8229.3|8230|8227|28
1718072700000|2024-06-11 02:25:00|8230.3|8227.3|8229|8226|8230.3|8227.3|8228.8|8225.8|35
1718073000000|2024-06-11 02:30:00|8228.8|8225.8|8227|8224|8228.8|8225.8|8226.5|8223.5|43
1718073300000|2024-06-11 02:35:00|8227.8|8224.8|8227.5|8224.5|8228.5|8225.5|8227|8224|26
1718073600000|2024-06-11 02:40:00|8227.8|8224.8|8226|8223|8228|8225|8226|8223|15
1718073900000|2024-06-11 02:45:00|8225.8|8222.8|8226|8223|8226|8223|8225|8222|7
1718074200000|2024-06-11 02:50:00|8225.8|8222.8|8224.5|8221.5|8226.5|8223.5|8224.3|8221.3|29
1718074500000|2024-06-11 02:55:00|8224.8|8221.8|8224.5|8221.5|8226|8223|8224.3|8221.3|10
1718074800000|2024-06-11 03:00:00|8224.3|8221.3|8227|8224|8227.3|8224.3|8224.3|8221.3|17
1718075100000|2024-06-11 03:05:00|8227.3|8224.3|8226|8223|8227.3|8224.3|8225.5|8222.5|12
1718075400000|2024-06-11 03:10:00|8226.3|8223.3|8226|8223|8227|8224|8225.5|8222.5|4
1718075700000|2024-06-11 03:15:00|8225.8|8222.8|8225.5|8222.5|8226|8223|8223.8|8220.8|15
1718076000000|2024-06-11 03:20:00|8225.3|8222.3|8225.5|8222.5|8226|8223|8225|8222|5
1718076300000|2024-06-11 03:25:00|8225.3|8222.3|8225|8222|8225.5|8222.5|8224|8221|12
1718076600000|2024-06-11 03:30:00|8224.5|8221.5|8222.8|8219.8|8224.5|8221.5|8222.3|8219.3|7
1718076900000|2024-06-11 03:35:00|8222.5|8219.5|8223|8220|8223|8220|8221.5|8218.5|15
1718077200000|2024-06-11 03:40:00|8223.5|8220.5|8225|8222|8225|8222|8222.5|8219.5|24
1718077500000|2024-06-11 03:45:00|8225.5|8222.5|8225|8222|8226|8223|8224.8|8221.8|4
1718077800000|2024-06-11 03:50:00|8225.5|8222.5|8224.8|8221.8|8226|8223|8224.5|8221.5|7
1718078100000|2024-06-11 03:55:00|8225|8222|8225.5|8222.5|8226.3|8223.3|8224.8|8221.8|15
1718078400000|2024-06-11 04:00:00|8225.8|8222.8|8224|8221|8226|8223|8223.5|8220.5|10
1718078700000|2024-06-11 04:05:00|8223.5|8220.5|8225|8222|8225|8222|8223|8220|13
1718079000000|2024-06-11 04:10:00|8224.8|8221.8|8227.5|8224.5|8227.5|8224.5|8224.8|8221.8|5
1718079300000|2024-06-11 04:15:00|8227.3|8224.3|8227|8224|8228|8225|8226.3|8223.3|16
1718079600000|2024-06-11 04:20:00|8227.3|8224.3|8228|8225|8228|8225|8227|8224|1
1718079900000|2024-06-11 04:25:00|8228.5|8225.5|8228.3|8225.3|8228.5|8225.5|8227|8224|3
1718080200000|2024-06-11 04:30:00|8228|8225|8226.5|8223.5|8229|8226|8226.5|8223.5|4
1718080500000|2024-06-11 04:35:00|8226.3|8223.3|8227|8224|8228.5|8225.5|8226.3|8223.3|27
1718080800000|2024-06-11 04:40:00|8227.5|8224.5|8227.5|8224.5|8228.5|8225.5|8227|8224|1
1718081100000|2024-06-11 04:45:00|8227.8|8224.8|8228.5|8225.5|8228.5|8225.5|8227|8224|7
1718081400000|2024-06-11 04:50:00|8228|8225|8228.5|8225.5|8229|8226|8227.5|8224.5|8
1718081700000|2024-06-11 04:55:00|8229|8226|8228.3|8225.3|8229|8226|8227.5|8224.5|1
1718082000000|2024-06-11 05:00:00|8228|8225|8230|8227|8230|8227|8227|8224|17
1718082300000|2024-06-11 05:05:00|8229.5|8226.5|8228|8225|8229.5|8226.5|8227.5|8224.5|8
1718082600000|2024-06-11 05:10:00|8227.8|8224.8|8230|8227|8230.3|8227.3|8227|8224|33
1718082900000|2024-06-11 05:15:00|8229.5|8226.5|8228|8225|8231.5|8228.5|8228|8225|18
1718083200000|2024-06-11 05:20:00|8228.3|8225.3|8229|8226|8230|8227|8227.8|8224.8|6
1718083500000|2024-06-11 05:25:00|8228.8|8225.8|8228|8225|8229|8226|8227.8|8224.8|7
1718083800000|2024-06-11 05:30:00|8227.8|8224.8|8228|8225|8228.8|8225.8|8227|8224|58
1718084100000|2024-06-11 05:35:00|8227.5|8224.5|8228.5|8225.5|8229.3|8226.3|8227|8224|10
1718084400000|2024-06-11 05:40:00|8228|8225|8230.5|8227.5|8230.5|8227.5|8228|8225|68
1718084700000|2024-06-11 05:45:00|8230.3|8227.3|8232|8229|8232.5|8229.5|8230|8227|35
1718085000000|2024-06-11 05:50:00|8232.3|8229.3|8233|8230|8233.5|8230.5|8231.3|8228.3|25
1718085300000|2024-06-11 05:55:00|8232.8|8229.8|8235.8|8232.8|8235.8|8232.8|8232.5|8229.5|37
1718085600000|2024-06-11 06:00:00|8235.5|8232.5|8246|8244|8246.5|8244.5|8234.8|8232.5|314
1718085900000|2024-06-11 06:05:00|8245.8|8243.8|8251.3|8249.3|8251.3|8249.3|8245.8|8243.8|125
1718086200000|2024-06-11 06:10:00|8251.5|8249.5|8254.3|8252.3|8254.3|8252.3|8248.3|8246.3|160
1718086500000|2024-06-11 06:15:00|8254.5|8252.5|8255.3|8253.3|8257.8|8255.8|8254.5|8252.5|134
1718086800000|2024-06-11 06:20:00|8255.5|8253.5|8260.5|8258.5|8261.8|8259.8|8255|8253|100
1718087100000|2024-06-11 06:25:00|8260.3|8258.3|8257.5|8255.5|8263.3|8261.3|8257.5|8255.5|178
1718087400000|2024-06-11 06:30:00|8257.3|8255.3|8263.5|8261.5|8267|8265|8256.8|8254.8|219
1718087700000|2024-06-11 06:35:00|8263.8|8261.8|8258|8256|8263.8|8261.8|8258|8256|94
1718088000000|2024-06-11 06:40:00|8257.8|8255.8|8260|8258|8260.3|8258.3|8257.3|8255.3|266
1718088300000|2024-06-11 06:45:00|8259.8|8257.8|8256.5|8254.5|8260.3|8258.3|8256.5|8254.5|138
1718088600000|2024-06-11 06:50:00|8256.3|8254.3|8252|8250|8256.5|8254.5|8251.8|8249.8|197
1718088900000|2024-06-11 06:55:00|8251.8|8249.8|8253.5|8251.5|8257|8255|8250.3|8248.3|596
1718089200000|2024-06-11 07:00:00|8254|8252|8253.8|8252.8|8264.5|8263.5|8253.3|8252|3173
1718089500000|2024-06-11 07:05:00|8254.8|8253.8|8251.8|8250.8|8257.3|8256.3|8247.8|8246.8|1468
1718089800000|2024-06-11 07:10:00|8251.3|8250.3|8237.8|8236.8|8251.8|8250.8|8237|8236|956
1718090100000|2024-06-11 07:15:00|8237.3|8236.3|8245.3|8244.3|8245.5|8244.5|8236.8|8235.8|732
1718090400000|2024-06-11 07:20:00|8245.5|8244.5|8247.3|8246.3|8247.3|8246.3|8241.3|8240.3|503
1718090700000|2024-06-11 07:25:00|8246.8|8245.8|8248.8|8247.8|8250.8|8249.8|8244.5|8243.5|569
1718091000000|2024-06-11 07:30:00|8249|8248|8241.8|8240.8|8249.3|8248.3|8241.8|8240.8|548
1718091300000|2024-06-11 07:35:00|8242.3|8241.3|8242.8|8241.8|8245.3|8244.3|8239.3|8238.3|651
1718091600000|2024-06-11 07:40:00|8243.4|8242.4|8241.9|8240.9|8243.9|8242.9|8238.6|8237.6|352
1718091900000|2024-06-11 07:45:00|8241.4|8240.4|8241.4|8240.4|8243.4|8242.4|8237.4|8236.4|591
1718092200000|2024-06-11 07:50:00|8241.6|8240.6|8240.4|8239.4|8244.6|8243.6|8238.1|8237.1|302
1718092500000|2024-06-11 07:55:00|8240.6|8239.6|8234.6|8233.6|8240.9|8239.9|8232.9|8231.9|218
1718092800000|2024-06-11 08:00:00|8234.9|8233.9|8233.4|8232.4|8235.1|8234.1|8229.9|8228.9|394
1718093100000|2024-06-11 08:05:00|8232.4|8231.4|8232.9|8231.9|8233.9|8232.9|8230.1|8229.1|254
1718093400000|2024-06-11 08:10:00|8232.4|8231.4|8236.4|8235.4|8236.9|8235.9|8230.4|8229.4|229
1718093700000|2024-06-11 08:15:00|8235.9|8234.9|8230.9|8229.9|8235.9|8234.9|8230.4|8229.4|259
1718094000000|2024-06-11 08:20:00|8231.1|8230.1|8224.4|8223.4|8232.9|8231.9|8223.6|8222.6|303
1718094300000|2024-06-11 08:25:00|8224.1|8223.1|8224.9|8223.9|8225.4|8224.4|8220.4|8219.4|388
1718094600000|2024-06-11 08:30:00|8224.6|8223.6|8219.9|8218.9|8225.4|8224.4|8219.6|8218.6|379
1718094900000|2024-06-11 08:35:00|8219.6|8218.6|8221.6|8220.6|8224.9|8223.9|8219.6|8218.6|213
1718095200000|2024-06-11 08:40:00|8221.4|8220.4|8217.6|8216.6|8221.4|8220.4|8214.9|8213.9|383
1718095500000|2024-06-11 08:45:00|8217.4|8216.4|8209.6|8208.6|8217.4|8216.4|8206.6|8205.6|648
1718095800000|2024-06-11 08:50:00|8209.4|8208.4|8212.1|8211.1|8212.1|8211.1|8207.4|8206.4|690
1718096100000|2024-06-11 08:55:00|8212.9|8211.9|8210.6|8209.6|8213.9|8212.9|8208.1|8207.1|609
1718096400000|2024-06-11 09:00:00|8210.4|8209.4|8207.6|8206.6|8211.6|8210.6|8203.6|8202.6|768
1718096700000|2024-06-11 09:05:00|8207.9|8206.9|8204.9|8203.9|8212.4|8211.4|8203.9|8202.9|420
1718097000000|2024-06-11 09:10:00|8205.1|8204.1|8196.9|8195.9|8206.4|8205.4|8196.6|8195.6|411
1718097300000|2024-06-11 09:15:00|8196.6|8195.6|8191.1|8190.1|8196.9|8195.9|8190.9|8189.9|546
1718097600000|2024-06-11 09:20:00|8191.4|8190.4|8192.9|8191.9|8193.4|8192.4|8189.4|8188.4|659
1718097900000|2024-06-11 09:25:00|8193.6|8192.6|8188.4|8187.4|8194.4|8193.4|8187.4|8186.4|437
1718098200000|2024-06-11 09:30:00|8187.9|8186.9|8184.9|8183.9|8190.9|8189.9|8184.4|8183.4|718
1718098500000|2024-06-11 09:35:00|8185.1|8184.1|8183.4|8182.4|8185.4|8184.4|8182.4|8181.4|783
1718098800000|2024-06-11 09:40:00|8182.9|8181.9|8181.9|8180.9|8183.4|8182.4|8180.9|8179.9|410
1718099100000|2024-06-11 09:45:00|8181.6|8180.6|8180.1|8179.1|8182.9|8181.9|8178.4|8177.4|532
1718099400000|2024-06-11 09:50:00|8180.4|8179.4|8174.4|8173.4|8184.6|8183.6|8172.9|8171.9|1058
1718099700000|2024-06-11 09:55:00|8174.6|8173.6|8168.6|8167.6|8175.4|8174.4|8168.4|8167.4|763
1718100000000|2024-06-11 10:00:00|8168.9|8167.9|8173.4|8172.4|8173.6|8172.6|8160.6|8159.6|1117
1718100300000|2024-06-11 10:05:00|8172.9|8171.9|8165.9|8164.9|8173.4|8172.4|8164.6|8163.6|616
1718100600000|2024-06-11 10:10:00|8165.6|8164.6|8167.9|8166.9|8168.9|8167.9|8161.4|8160.4|634
1718100900000|2024-06-11 10:15:00|8167.6|8166.6|8170.1|8169.1|8172.9|8171.9|8167.1|8166.1|604
1718101200000|2024-06-11 10:20:00|8170.4|8169.4|8166.4|8165.4|8170.4|8169.4|8165.4|8164.4|354
1718101500000|2024-06-11 10:25:00|8166.9|8165.9|8164.6|8163.6|8169.4|8168.4|8163.4|8162.4|433
1718101800000|2024-06-11 10:30:00|8164.9|8163.9|8167.4|8166.4|8167.9|8166.9|8163.4|8162.4|603
1718102100000|2024-06-11 10:35:00|8167.1|8166.1|8169.1|8168.1|8169.4|8168.4|8165.9|8164.9|422
1718102400000|2024-06-11 10:40:00|8168.9|8167.9|8166.1|8165.1|8169.4|8168.4|8165.9|8164.9|441
1718102700000|2024-06-11 10:45:00|8166.4|8165.4|8161.1|8160.1|8167.6|8166.6|8160.6|8159.6|301
1718103000000|2024-06-11 10:50:00|8161.4|8160.4|8169.4|8168.4|8170.9|8169.9|8160.9|8159.9|529
1718103300000|2024-06-11 10:55:00|8169.6|8168.6|8172.4|8171.4|8172.4|8171.4|8166.4|8165.4|823
1718103600000|2024-06-11 11:00:00|8171.4|8170.4|8158.4|8157.4|8171.9|8170.9|8157.6|8156.6|858
1718103900000|2024-06-11 11:05:00|8158.1|8157.1|8153.9|8152.9|8158.9|8157.9|8152.4|8151.4|404
1718104200000|2024-06-11 11:10:00|8153.6|8152.6|8153.4|8152.4|8157.9|8156.9|8153.4|8152.4|416
1718104500000|2024-06-11 11:15:00|8152.9|8151.9|8154.9|8153.9|8155.6|8154.6|8149.4|8148.4|449
1718104800000|2024-06-11 11:20:00|8154.6|8153.6|8151.9|8150.9|8155.6|8154.6|8151.4|8150.4|517
1718105100000|2024-06-11 11:25:00|8152.1|8151.1|8153.1|8152.1|8153.4|8152.4|8150.1|8149.1|263
1718105400000|2024-06-11 11:30:00|8153.4|8152.4|8149.6|8148.6|8153.4|8152.4|8147.9|8146.9|664
1718105700000|2024-06-11 11:35:00|8149.9|8148.9|8145.1|8144.1|8152.6|8151.6|8144.6|8143.6|509
1718106000000|2024-06-11 11:40:00|8145.9|8144.9|8150.2|8149.2|8152.7|8151.7|8144.7|8143.7|882
1718106300000|2024-06-11 11:45:00|8149.7|8148.7|8153.2|8152.2|8153.2|8152.2|8147.9|8146.9|310
1718106600000|2024-06-11 11:50:00|8153.7|8152.7|8154.7|8153.7|8155.7|8154.7|8151.2|8150.2|523
1718106900000|2024-06-11 11:55:00|8155.2|8154.2|8157.2|8156.2|8159.9|8158.9|8154.7|8153.7|839
1718107200000|2024-06-11 12:00:00|8156.9|8155.9|8158.9|8157.9|8163.2|8162.2|8155.2|8154.2|508
1718107500000|2024-06-11 12:05:00|8159.2|8158.2|8153.2|8152.2|8159.2|8158.2|8152.2|8151.2|663
1718107800000|2024-06-11 12:10:00|8152.7|8151.7|8156.2|8155.2|8156.2|8155.2|8150.2|8149.2|588
1718108100000|2024-06-11 12:15:00|8156.7|8155.7|8153.4|8152.4|8158.2|8157.2|8152.4|8151.4|487
1718108400000|2024-06-11 12:20:00|8153.7|8152.7|8150.7|8149.7|8154.7|8153.7|8150.7|8149.7|645
1718108700000|2024-06-11 12:25:00|8150.2|8149.2|8151.2|8150.2|8151.4|8150.4|8147.7|8146.7|769
1718109000000|2024-06-11 12:30:00|8151.7|8150.7|8144.7|8143.7|8153.7|8152.7|8144.7|8143.7|739
1718109300000|2024-06-11 12:35:00|8144.9|8143.9|8145.7|8144.7|8149.4|8148.4|8143.2|8142.2|600
1718109600000|2024-06-11 12:40:00|8145.2|8144.2|8147.2|8146.2|8147.9|8146.9|8145.2|8144.2|449
1718109900000|2024-06-11 12:45:00|8147.4|8146.4|8146.4|8145.4|8148.7|8147.7|8144.2|8143.2|539
1718110200000|2024-06-11 12:50:00|8146.2|8145.2|8137.2|8136.2|8146.2|8145.2|8135.7|8134.7|860
1718110500000|2024-06-11 12:55:00|8136.9|8135.9|8141.2|8140.2|8141.2|8140.2|8136.7|8135.7|533
1718110800000|2024-06-11 13:00:00|8140.9|8139.9|8150.9|8149.9|8152.4|8151.4|8140.7|8139.7|1321
1718111100000|2024-06-11 13:05:00|8150.7|8149.7|8147.7|8146.7|8152.2|8151.2|8147.2|8146.2|523
1718111400000|2024-06-11 13:10:00|8148.2|8147.2|8148.7|8147.7|8150.7|8149.7|8147.7|8146.7|467
1718111700000|2024-06-11 13:15:00|8149.4|8148.4|8150.7|8149.7|8152.2|8151.2|8149.2|8148.2|474
1718112000000|2024-06-11 13:20:00|8151.2|8150.2|8148.2|8147.2|8153.7|8152.7|8148.2|8147.2|643
1718112300000|2024-06-11 13:25:00|8148.7|8147.7|8144.7|8143.7|8149.7|8148.7|8144.7|8143.7|429
1718112600000|2024-06-11 13:30:00|8145.7|8144.7|8140.2|8139.2|8146.2|8145.2|8137.4|8136.4|1226
1718112900000|2024-06-11 13:35:00|8139.7|8138.7|8136.9|8135.9|8139.7|8138.7|8132.7|8131.7|723
1718113200000|2024-06-11 13:40:00|8136.7|8135.7|8131.7|8130.7|8138.9|8137.9|8131.2|8130.2|815
1718113500000|2024-06-11 13:45:00|8131.2|8130.2|8120.7|8119.7|8132.4|8131.4|8114.7|8113.7|1873
1718113800000|2024-06-11 13:50:00|8120.4|8119.4|8135.7|8134.7|8138.7|8137.7|8117.9|8116.9|1020
1718114100000|2024-06-11 13:55:00|8135.2|8134.2|8142.2|8141.2|8142.4|8141.4|8131.9|8130.9|1021
1718114400000|2024-06-11 14:00:00|8141.4|8140.4|8136.7|8135.7|8144.2|8143.2|8134.2|8133.2|946
1718114700000|2024-06-11 14:05:00|8136.4|8135.4|8146.7|8145.7|8146.7|8145.7|8136.2|8135.2|768
1718115000000|2024-06-11 14:10:00|8146.1|8145.1|8147.6|8146.6|8149.6|8148.6|8143.6|8142.6|745
1718115300000|2024-06-11 14:15:00|8147.8|8146.8|8146.6|8145.6|8153.3|8152.3|8144.6|8143.6|958
1718115600000|2024-06-11 14:20:00|8146.3|8145.3|8142.8|8141.8|8148.1|8147.1|8141.1|8140.1|867
1718115900000|2024-06-11 14:25:00|8142.6|8141.6|8138.6|8137.6|8143.3|8142.3|8137.3|8136.3|728
1718116200000|2024-06-11 14:30:00|8139.1|8138.1|8147.8|8146.8|8147.8|8146.8|8136.1|8135.1|737
1718116500000|2024-06-11 14:35:00|8147.6|8146.6|8149.1|8148.1|8150.6|8149.6|8147.1|8146.1|727
1718116800000|2024-06-11 14:40:00|8148.6|8147.6|8157.6|8156.6|8159.3|8158.3|8148.1|8147.1|675
1718117100000|2024-06-11 14:45:00|8157.1|8156.1|8154.6|8153.6|8157.3|8156.3|8148.6|8147.6|733
1718117400000|2024-06-11 14:50:00|8154.8|8153.8|8154.6|8153.6|8155.8|8154.8|8153.1|8152.1|604
1718117700000|2024-06-11 14:55:00|8154.3|8153.3|8152.8|8151.8|8156.1|8155.1|8151.6|8150.6|495
1718118000000|2024-06-11 15:00:00|8152.6|8151.6|8153.6|8152.6|8156.3|8155.3|8152.6|8151.6|801
1718118300000|2024-06-11 15:05:00|8154.1|8153.1|8151.6|8150.6|8154.1|8153.1|8149.6|8148.6|667
1718118600000|2024-06-11 15:10:00|8151.8|8150.8|8144.1|8143.1|8151.8|8150.8|8143.3|8142.3|726
1718118900000|2024-06-11 15:15:00|8144.6|8143.6|8144.6|8143.6|8146.6|8145.6|8142.3|8141.3|910
1718119200000|2024-06-11 15:20:00|8144.8|8143.8|8143.6|8142.6|8146.3|8145.3|8143.6|8142.6|1395
1718119500000|2024-06-11 15:25:00|8143.3|8142.3|8143.1|8141.1|8145.1|8144.1|8141.1|8140.1|3669
1718119800000|2024-06-11 15:30:00|8142.6|8140.6|8147.1|8145.1|8147.6|8145.6|8140.6|8138.6|7249
1718120100000|2024-06-11 15:35:00|8146.6|8144.6|8143.6|8141.6|8150.6|8148.6|8143.6|8141.6|2952
1718120400000|2024-06-11 15:40:00|8143.3|8141.3|8145.6|8143.6|8146.1|8144.1|8142.1|8140.1|791
1718120700000|2024-06-11 15:45:00|8145.3|8143.3|8143.1|8141.1|8146.1|8144.1|8141.6|8139.6|496
1718121000000|2024-06-11 15:50:00|8143.3|8141.3|8141.1|8139.1|8144.1|8142.1|8141.1|8139.1|479
1718121300000|2024-06-11 15:55:00|8141.3|8139.3|8141.1|8139.1|8141.6|8139.6|8139.6|8137.6|344
1718121600000|2024-06-11 16:00:00|8140.6|8138.6|8141.6|8139.6|8141.8|8139.8|8139.6|8137.6|280
1718121900000|2024-06-11 16:05:00|8141.1|8139.1|8141.8|8139.8|8144.1|8142.1|8139.6|8137.6|280
1718122200000|2024-06-11 16:10:00|8142.1|8140.1|8142.6|8140.6|8143.1|8141.1|8140.8|8138.8|351
1718122500000|2024-06-11 16:15:00|8142.1|8140.1|8137.6|8135.6|8142.1|8140.1|8137.1|8135.1|178
1718122800000|2024-06-11 16:20:00|8138.1|8136.1|8136.6|8134.6|8138.8|8136.8|8134.6|8132.6|250
1718123100000|2024-06-11 16:25:00|8136.3|8134.3|8136.8|8134.8|8138.6|8136.6|8135.6|8133.6|129
1718123400000|2024-06-11 16:30:00|8137.1|8135.1|8139.6|8137.6|8139.6|8137.6|8136.6|8134.6|162
1718123700000|2024-06-11 16:35:00|8139.3|8137.3|8140.1|8138.1|8140.6|8138.6|8138.1|8136.1|208
1718124000000|2024-06-11 16:40:00|8140.6|8138.6|8141.6|8139.6|8143.1|8141.1|8140.6|8138.6|174
1718124300000|2024-06-11 16:45:00|8141.1|8139.1|8139.8|8137.8|8142.6|8140.6|8139.8|8137.8|179
1718124600000|2024-06-11 16:50:00|8140.1|8138.1|8138.6|8136.6|8140.6|8138.6|8137.8|8135.8|198
1718124900000|2024-06-11 16:55:00|8138.8|8136.8|8142.3|8140.3|8142.3|8140.3|8138.8|8136.8|97
1718125200000|2024-06-11 17:00:00|8142.6|8140.6|8144.3|8142.3|8145.3|8143.3|8139.1|8137.1|183
1718125500000|2024-06-11 17:05:00|8144.6|8142.6|8143.6|8141.6|8146.6|8144.6|8143.6|8141.6|55
1718125800000|2024-06-11 17:10:00|8143.8|8141.8|8143.1|8141.1|8146.1|8144.1|8142.8|8140.8|63
1718126100000|2024-06-11 17:15:00|8143.6|8141.6|8142.1|8140.1|8144.3|8142.3|8140.8|8138.8|73
1718126400000|2024-06-11 17:20:00|8141.8|8139.8|8140.1|8138.1|8142.8|8140.8|8139.6|8137.6|89
1718126700000|2024-06-11 17:25:00|8139.6|8137.6|8141.6|8139.6|8142.1|8140.1|8139.6|8137.6|77
1718127000000|2024-06-11 17:30:00|8141.1|8139.1|8145.1|8143.1|8145.3|8143.3|8141.1|8139.1|139
1718127300000|2024-06-11 17:35:00|8144.8|8142.8|8146.3|8144.3|8146.3|8144.3|8144.1|8142.1|58
1718127600000|2024-06-11 17:40:00|8146.1|8144.1|8146.1|8144.1|8146.3|8144.3|8144.6|8142.6|71
1718127900000|2024-06-11 17:45:00|8145.8|8143.8|8146.3|8144.3|8147.1|8145.1|8145.6|8143.6|78
1718128200000|2024-06-11 17:50:00|8146.6|8144.6|8148.6|8146.6|8149.3|8147.3|8146.1|8144.1|83
1718128500000|2024-06-11 17:55:00|8148.3|8146.3|8148.1|8146.1|8149.1|8147.1|8148.1|8146.1|84
1718128800000|2024-06-11 18:00:00|8147.6|8145.6|8148.8|8146.8|8149.6|8147.6|8146.1|8144.1|105
1718129100000|2024-06-11 18:05:00|8149.1|8147.1|8146.1|8144.1|8149.3|8147.3|8145.6|8143.6|127
1718129400000|2024-06-11 18:10:00|8146.3|8144.3|8150.6|8148.6|8150.6|8148.6|8145.8|8143.8|80
1718129700000|2024-06-11 18:15:00|8150.3|8148.3|8153.8|8151.8|8154.1|8152.1|8150.1|8148.1|206
1718130000000|2024-06-11 18:20:00|8154.1|8152.1|8153.1|8151.1|8155.6|8153.6|8152.6|8150.6|127
1718130300000|2024-06-11 18:25:00|8153.3|8151.3|8154.1|8152.1|8154.6|8152.6|8152.1|8150.1|106
1718130600000|2024-06-11 18:30:00|8154.3|8152.3|8154.6|8152.6|8157.1|8155.1|8153.6|8151.6|257
1718130900000|2024-06-11 18:35:00|8155.1|8153.1|8152.6|8150.6|8155.1|8153.1|8152.1|8150.1|62
1718131200000|2024-06-11 18:40:00|8152.3|8150.3|8151.1|8149.1|8155.3|8153.3|8150.6|8148.6|108
1718131500000|2024-06-11 18:45:00|8150.6|8148.6|8151.6|8149.6|8153.3|8151.3|8150.6|8148.6|97
1718131800000|2024-06-11 18:50:00|8151.3|8149.3|8151.1|8149.1|8153.3|8151.3|8150.6|8148.6|62
1718132100000|2024-06-11 18:55:00|8151.3|8149.3|8152.6|8150.6|8152.8|8150.8|8151.3|8149.3|82
1718132400000|2024-06-11 19:00:00|8152.8|8150.8|8154.1|8152.1|8155.3|8153.3|8152.6|8150.6|137
1718132700000|2024-06-11 19:05:00|8154.3|8152.3|8151.6|8149.6|8154.8|8152.8|8150.6|8148.6|104
1718133000000|2024-06-11 19:10:00|8151.1|8149.1|8149.6|8147.6|8152.1|8150.1|8148.6|8146.6|104
1718133300000|2024-06-11 19:15:00|8149.1|8147.1|8147.1|8145.1|8150.6|8148.6|8147.1|8145.1|187
1718133600000|2024-06-11 19:20:00|8146.8|8144.8|8147.6|8145.6|8147.8|8145.8|8145.1|8143.1|113
1718133900000|2024-06-11 19:25:00|8147.3|8145.3|8146.1|8144.1|8147.6|8145.6|8145.3|8143.3|119
1718134200000|2024-06-11 19:30:00|8145.6|8143.6|8145.1|8143.1|8146.1|8144.1|8143.8|8141.8|219
1718134500000|2024-06-11 19:35:00|8144.8|8142.8|8145.3|8143.3|8147.1|8145.1|8143.6|8141.6|257
1718134800000|2024-06-11 19:40:00|8145.6|8143.6|8143.6|8141.6|8146.6|8144.6|8143.6|8141.6|239
1718135100000|2024-06-11 19:45:00|8143.3|8141.3|8137.1|8135.1|8143.8|8141.8|8136.6|8134.6|301
1718135400000|2024-06-11 19:50:00|8136.6|8134.6|8145.1|8143.1|8145.6|8143.6|8136.6|8134.6|520
1718135700000|2024-06-11 19:55:00|8144.6|8142.6|8149.1|8145.1|8149.4|8147.3|8144.6|8142.6|835
1718136000000|2024-06-11 20:00:00|8148.9|8144.9|8147|8143|8148.9|8144.9|8144.6|8140.6|0
1718136300000|2024-06-11 20:05:00|8147.1|8143.1|8147.3|8143.3|8147.8|8143.8|8145.4|8141.4|0
1718136600000|2024-06-11 20:10:00|8147.2|8143.2|8149.7|8145.7|8150.7|8146.7|8146.8|8142.8|0
1718136900000|2024-06-11 20:15:00|8149.8|8145.8|8149.3|8145.3|8150.1|8146.1|8149|8145|0
1718137200000|2024-06-11 20:20:00|8149.2|8145.2|8148.5|8144.5|8149.3|8145.3|8148.5|8144.5|0
1718137500000|2024-06-11 20:25:00|8148.4|8144.4|8148.2|8144.2|8149|8145|8147.9|8143.9|0
1718137800000|2024-06-11 20:30:00|8148.1|8144.1|8147.9|8143.9|8148.7|8144.7|8147.9|8143.9|0
1718138100000|2024-06-11 20:35:00|8148|8144|8147.9|8143.9|8148.5|8144.5|8147.7|8143.7|0
1718138400000|2024-06-11 20:40:00|8147.8|8143.8|8147.6|8143.6|8148.7|8144.7|8147.5|8143.5|0
1718138700000|2024-06-11 20:45:00|8147.5|8143.5|8147.4|8143.4|8148.2|8144.2|8147.1|8143.1|0
1718139000000|2024-06-11 20:50:00|8147.3|8143.3|8147.1|8143.1|8147.5|8143.5|8146.8|8142.8|0
1718139300000|2024-06-11 20:55:00|8146.9|8142.9|8148.2|8144.2|8148.7|8144.7|8146.8|8142.8|0
1718139600000|2024-06-11 21:00:00|8148.1|8144.1|8148.4|8144.4|8149|8145|8147.9|8143.9|0
1718139900000|2024-06-11 21:05:00|8148.2|8144.2|8148.6|8144.6|8148.6|8144.6|8147.8|8143.8|0
1718140200000|2024-06-11 21:10:00|8148.5|8144.5|8148.7|8144.7|8148.8|8144.8|8148.4|8144.4|0
1718140500000|2024-06-11 21:15:00|8149.7|8145.7|8149.2|8145.2|8149.7|8145.7|8149.1|8145.1|0
1718140800000|2024-06-11 21:20:00|8149.1|8145.1|8148.6|8144.6|8149.5|8145.5|8148.6|8144.6|0
1718141100000|2024-06-11 21:25:00|8148.8|8144.8|8149.5|8145.5|8149.5|8145.5|8148.6|8144.6|0
1718141400000|2024-06-11 21:30:00|8149.6|8145.6|8149.4|8145.4|8149.7|8145.7|8149.4|8145.4|0
1718141700000|2024-06-11 21:35:00|8149.5|8145.5|8149.5|8145.5|8149.5|8145.5|8149.5|8145.5|0
1718142000000|2024-06-11 21:40:00|8149.4|8145.4|8149.4|8145.4|8149.4|8145.4|8149.4|8145.4|0
1718142300000|2024-06-11 21:45:00|8149.5|8145.5|8149.5|8145.5|8149.5|8145.5|8149.5|8145.5|0
1718142600000|2024-06-11 21:50:00|8149.4|8145.4|8149.5|8145.5|8149.5|8145.5|8149.2|8145.2|0
1718142900000|2024-06-11 21:55:00|8149.6|8145.6|8149.8|8145.8|8149.8|8145.8|8149.6|8145.6|0
1718143200000|2024-06-11 22:00:00|8149.7|8145.7|8146.1|8142.1|8149.7|8145.7|8145.8|8141.8|0
1718143500000|2024-06-11 22:05:00|8146.2|8142.2|8146.4|8142.4|8146.9|8142.9|8145.5|8141.5|0
1718143800000|2024-06-11 22:10:00|8146.5|8142.5|8148.1|8144.1|8148.1|8144.1|8146.5|8142.5|0
1718144100000|2024-06-11 22:15:00|8148|8144|8149.1|8145.1|8149.1|8145.1|8146.5|8142.5|0
1718144400000|2024-06-11 22:20:00|8149|8145|8149.7|8145.7|8149.7|8145.7|8148.8|8144.8|0
1718144700000|2024-06-11 22:25:00|8149.8|8145.8|8150|8146|8150.3|8146.3|8149.8|8145.8|0
1718145000000|2024-06-11 22:30:00|8148.5|8144.5|8149.2|8145.2|8149.5|8145.5|8148.4|8144.4|0
1718145300000|2024-06-11 22:35:00|8149.3|8145.3|8148.9|8144.9|8149.5|8145.5|8148.6|8144.6|0
1718145600000|2024-06-11 22:40:00|8148.8|8144.8|8148.9|8144.9|8148.9|8144.9|8148.4|8144.4|0
1718145900000|2024-06-11 22:45:00|8151|8147|8151.7|8147.7|8151.9|8147.9|8151|8147|0
1718146200000|2024-06-11 22:50:00|8151.8|8147.8|8151.9|8147.9|8152.5|8148.5|8151.8|8147.8|0
1718146500000|2024-06-11 22:55:00|8152|8148|8153.2|8149.2|8153.4|8149.4|8151.9|8147.9|0
1718146800000|2024-06-11 23:00:00|8151|8147|8152.8|8148.8|8153.1|8149.1|8150.9|8146.9|0
1718147100000|2024-06-11 23:05:00|8152.7|8148.7|8152.5|8148.5|8153.1|8149.1|8152.5|8148.5|0
1718147400000|2024-06-11 23:10:00|8152.6|8148.6|8152.2|8148.2|8153.1|8149.1|8152.2|8148.2|0
1718147700000|2024-06-11 23:15:00|8154.6|8150.6|8154.8|8150.8|8154.8|8150.8|8154.5|8150.5|0
1718148000000|2024-06-11 23:20:00|8154.7|8150.7|8154.5|8150.5|8154.7|8150.7|8154.2|8150.2|0
1718148300000|2024-06-11 23:25:00|8154.6|8150.6|8154.8|8150.8|8155.1|8151.1|8154.5|8150.5|0
1718148600000|2024-06-11 23:30:00|8154.9|8150.9|8154|8150|8155.1|8151.1|8154|8150|0
1718148900000|2024-06-11 23:35:00|8154.1|8150.1|8154.5|8150.5|8154.8|8150.8|8154|8150|0
1718149200000|2024-06-11 23:40:00|8154.4|8150.4|8153.6|8149.6|8154.4|8150.4|8153.6|8149.6|0
1718149500000|2024-06-11 23:45:00|8151.6|8147.6|8148.7|8144.7|8151.7|8147.7|8148.5|8144.5|0
1718149800000|2024-06-11 23:50:00|8148.8|8144.8|8149.9|8145.9|8150|8146|8148.8|8144.8|0
1718150100000|2024-06-11 23:55:00|8150|8146|8149.3|8145.3|8150.1|8146.1|8149|8145|0
1718150400000|2024-06-12 00:00:00|8151.1|8147.1|8182.1|8179.1|8182.1|8179.1|8150.9|8146.9|397
1718150700000|2024-06-12 00:05:00|8182.3|8179.3|8169.6|8166.6|8186.6|8183.6|8167.6|8164.6|573
1718151000000|2024-06-12 00:10:00|8169.8|8166.8|8169.6|8166.6|8172.3|8169.3|8164.8|8161.8|151
1718151300000|2024-06-12 00:15:00|8169.8|8166.8|8169.8|8166.8|8174.6|8171.6|8165.8|8162.8|93
1718151600000|2024-06-12 00:20:00|8169.3|8166.3|8170.3|8167.3|8171.8|8168.8|8167.8|8164.8|37
1718151900000|2024-06-12 00:25:00|8170.1|8167.1|8168.6|8165.6|8172.1|8169.1|8168.6|8165.6|41
1718152200000|2024-06-12 00:30:00|8169.1|8166.1|8168.8|8165.8|8170.1|8167.1|8166.8|8163.8|33
1718152500000|2024-06-12 00:35:00|8169.3|8166.3|8165.6|8162.6|8169.3|8166.3|8164.1|8161.1|35
1718152800000|2024-06-12 00:40:00|8165.8|8162.8|8165.3|8162.3|8167.6|8164.6|8164.8|8161.8|36
1718153100000|2024-06-12 00:45:00|8165.6|8162.6|8162.3|8159.3|8166.1|8163.1|8162.3|8159.3|17
1718153400000|2024-06-12 00:50:00|8162.1|8159.1|8160.1|8157.1|8162.6|8159.6|8159.3|8156.3|41
1718153700000|2024-06-12 00:55:00|8160.3|8157.3|8162.3|8159.3|8162.8|8159.8|8160.3|8157.3|42
1718154000000|2024-06-12 01:00:00|8162.6|8159.6|8161.3|8158.3|8163.3|8160.3|8161.1|8158.1|47
1718154300000|2024-06-12 01:05:00|8160.8|8157.8|8160.8|8157.8|8162.8|8159.8|8159.8|8156.8|47
1718154600000|2024-06-12 01:10:00|8161.1|8158.1|8161.3|8158.3|8162.8|8159.8|8160.6|8157.6|34
1718154900000|2024-06-12 01:15:00|8161.6|8158.6|8161.8|8158.8|8162.3|8159.3|8160.3|8157.3|20
1718155200000|2024-06-12 01:20:00|8162.3|8159.3|8162.8|8159.8|8164.6|8161.6|8162.3|8159.3|36
1718155500000|2024-06-12 01:25:00|8163.3|8160.3|8163.8|8160.8|8165.1|8162.1|8162.8|8159.8|45
1718155800000|2024-06-12 01:30:00|8164.1|8161.1|8168.3|8165.3|8168.3|8165.3|8163.8|8160.8|33
1718156100000|2024-06-12 01:35:00|8168.6|8165.6|8170.3|8167.3|8170.8|8167.8|8168.3|8165.3|38
1718156400000|2024-06-12 01:40:00|8170.1|8167.1|8171.3|8168.3|8173.8|8170.8|8169.6|8166.6|25
1718156700000|2024-06-12 01:45:00|8171.6|8168.6|8171.8|8168.8|8172.3|8169.3|8170.6|8167.6|18
1718157000000|2024-06-12 01:50:00|8171.6|8168.6|8173.8|8170.8|8174.3|8171.3|8171.6|8168.6|50
1718157300000|2024-06-12 01:55:00|8173.6|8170.6|8170.8|8167.8|8174.3|8171.3|8170.3|8167.3|23
1718157600000|2024-06-12 02:00:00|8171.1|8168.1|8172.8|8169.8|8173.1|8170.1|8171.1|8168.1|29
1718157900000|2024-06-12 02:05:00|8172.3|8169.3|8170.8|8167.8|8172.3|8169.3|8170.3|8167.3|18
1718158200000|2024-06-12 02:10:00|8171.3|8168.3|8171.3|8168.3|8171.8|8168.8|8169.8|8166.8|23
1718158500000|2024-06-12 02:15:00|8171.6|8168.6|8168.8|8165.8|8172.1|8169.1|8168.8|8165.8|53
1718158800000|2024-06-12 02:20:00|8169.1|8166.1|8169.8|8166.8|8170.8|8167.8|8168.8|8165.8|22
1718159100000|2024-06-12 02:25:00|8170.1|8167.1|8168.8|8165.8|8170.6|8167.6|8168.3|8165.3|24
1718159400000|2024-06-12 02:30:00|8169.1|8166.1|8169.6|8166.6|8171.3|8168.3|8169.1|8166.1|31
1718159700000|2024-06-12 02:35:00|8169.8|8166.8|8168.8|8165.8|8169.8|8166.8|8168.3|8165.3|22
1718160000000|2024-06-12 02:40:00|8169.1|8166.1|8169.3|8166.3|8170.1|8167.1|8168.8|8165.8|17
1718160300000|2024-06-12 02:45:00|8169.6|8166.6|8170.3|8167.3|8170.8|8167.8|8169.6|8166.6|11
1718160600000|2024-06-12 02:50:00|8170.8|8167.8|8172.6|8169.6|8172.8|8169.8|8170.8|8167.8|10
1718160900000|2024-06-12 02:55:00|8171.8|8168.8|8171.6|8168.6|8172.8|8169.8|8171.6|8168.6|13
1718161200000|2024-06-12 03:00:00|8171.3|8168.3|8173.3|8170.3|8173.3|8170.3|8170.8|8167.8|24
1718161500000|2024-06-12 03:05:00|8173.6|8170.6|8173.3|8170.3|8174.1|8171.1|8172.8|8169.8|12
1718161800000|2024-06-12 03:10:00|8173.6|8170.6|8173.3|8170.3|8174.3|8171.3|8173.1|8170.1|11
1718162100000|2024-06-12 03:15:00|8173.6|8170.6|8173.3|8170.3|8174.6|8171.6|8173.3|8170.3|14
1718162400000|2024-06-12 03:20:00|8173.1|8170.1|8175.1|8172.1|8175.1|8172.1|8173.1|8170.1|8
1718162700000|2024-06-12 03:25:00|8175.3|8172.3|8175.6|8172.6|8175.6|8172.6|8174.3|8171.3|8
1718163000000|2024-06-12 03:30:00|8176.1|8173.1|8176.3|8173.3|8176.8|8173.8|8175.3|8172.3|26
1718163300000|2024-06-12 03:35:00|8176.1|8173.1|8175.8|8172.8|8176.3|8173.3|8175.6|8172.6|9
1718163600000|2024-06-12 03:40:00|8176.1|8173.1|8174.3|8171.3|8176.3|8173.3|8174.1|8171.1|12
1718163900000|2024-06-12 03:45:00|8174.6|8171.6|8174.3|8171.3|8175.1|8172.1|8173.8|8170.8|16
1718164200000|2024-06-12 03:50:00|8174.8|8171.8|8175.3|8172.3|8175.6|8172.6|8174.3|8171.3|10
1718164500000|2024-06-12 03:55:00|8175.1|8172.1|8176.6|8173.6|8176.6|8173.6|8175.1|8172.1|13
1718164800000|2024-06-12 04:00:00|8176.3|8173.3|8177.8|8174.8|8177.8|8174.8|8175.3|8172.3|10
1718165100000|2024-06-12 04:05:00|8177.6|8174.6|8177.6|8174.6|8178.3|8175.3|8177.3|8174.3|3
1718165400000|2024-06-12 04:10:00|8176.8|8173.8|8176.8|8173.8|8177.3|8174.3|8176.3|8173.3|18
1718165700000|2024-06-12 04:15:00|8177.1|8174.1|8176.8|8173.8|8177.6|8174.6|8176.8|8173.8|15
1718166000000|2024-06-12 04:20:00|8177.1|8174.1|8176.3|8173.3|8177.3|8174.3|8176.3|8173.3|5
1718166300000|2024-06-12 04:25:00|8176.1|8173.1|8175.8|8172.8|8176.8|8173.8|8175.8|8172.8|18
1718166600000|2024-06-12 04:30:00|8175.6|8172.6|8176.1|8173.1|8176.6|8173.6|8175.1|8172.1|1
1718166900000|2024-06-12 04:35:00|8175.8|8172.8|8175.8|8172.8|8175.8|8172.8|8175.3|8172.3|0
1718167200000|2024-06-12 04:40:00|8175.3|8172.3|8175.8|8172.8|8175.8|8172.8|8175.1|8172.1|7
1718167500000|2024-06-12 04:45:00|8176.1|8173.1|8175.8|8172.8|8176.3|8173.3|8175.1|8172.1|13
1718167800000|2024-06-12 04:50:00|8175.6|8172.6|8174.8|8171.8|8175.6|8172.6|8174.6|8171.6|9
1718168100000|2024-06-12 04:55:00|8174.6|8171.6|8175.8|8172.8|8175.8|8172.8|8173.8|8170.8|9
1718168400000|2024-06-12 05:00:00|8175.3|8172.3|8175.6|8172.6|8176.1|8173.1|8174.8|8171.8|13
1718168700000|2024-06-12 05:05:00|8175.3|8172.3|8175.1|8172.1|8176.3|8173.3|8174.8|8171.8|9
1718169000000|2024-06-12 05:10:00|8175.3|8172.3|8174.8|8171.8|8175.8|8172.8|8174.6|8171.6|31
1718169300000|2024-06-12 05:15:00|8175.1|8172.1|8175.3|8172.3|8176.3|8173.3|8174.3|8171.3|29
1718169600000|2024-06-12 05:20:00|8175.8|8172.8|8177.1|8174.1|8177.8|8174.8|8175.3|8172.3|30
1718169900000|2024-06-12 05:25:00|8176.8|8173.8|8177.3|8174.3|8178.1|8175.1|8176.3|8173.3|17
1718170200000|2024-06-12 05:30:00|8177.6|8174.6|8179.8|8176.8|8180.1|8177.1|8177.3|8174.3|31
1718170500000|2024-06-12 05:35:00|8179.6|8176.6|8178.6|8175.6|8180.6|8177.6|8178.3|8175.3|55
1718170800000|2024-06-12 05:40:00|8178.3|8175.3|8178.8|8175.8|8179.8|8176.8|8177.8|8174.8|16
1718171100000|2024-06-12 05:45:00|8179.1|8176.1|8181.1|8178.1|8181.3|8178.3|8178.8|8175.8|32
1718171400000|2024-06-12 05:50:00|8180.6|8177.6|8182.6|8179.6|8182.8|8179.8|8180.1|8177.1|29
1718171700000|2024-06-12 05:55:00|8183.1|8180.1|8178.3|8175.3|8184.1|8181.1|8178.1|8175.1|66
1718172000000|2024-06-12 06:00:00|8177.3|8174.3|8179.1|8177.1|8181.6|8179.6|8177.3|8174.3|192
1718172300000|2024-06-12 06:05:00|8179.3|8177.3|8181.8|8179.8|8184.6|8182.6|8178.8|8176.8|154
1718172600000|2024-06-12 06:10:00|8182.1|8180.1|8182.8|8180.8|8182.8|8180.8|8180.3|8178.3|163
1718172900000|2024-06-12 06:15:00|8183.1|8181.1|8187.8|8185.8|8188.3|8186.3|8182.8|8180.8|197
1718173200000|2024-06-12 06:20:00|8188.1|8186.1|8190.1|8188.1|8190.1|8188.1|8187.8|8185.8|96
1718173500000|2024-06-12 06:25:00|8189.8|8187.8|8189.6|8187.6|8194.1|8192.1|8189.1|8187.1|159
1718173800000|2024-06-12 06:30:00|8190.1|8188.1|8185.1|8183.1|8190.1|8188.1|8185.1|8183.1|136
1718174100000|2024-06-12 06:35:00|8184.8|8182.8|8185.8|8183.8|8186.8|8184.8|8184.6|8182.6|111
1718174400000|2024-06-12 06:40:00|8186.1|8184.1|8181.8|8179.8|8186.3|8184.3|8181.1|8179.1|86
1718174700000|2024-06-12 06:45:00|8182.1|8180.1|8185.6|8183.6|8185.6|8183.6|8181.3|8179.3|137
1718175000000|2024-06-12 06:50:00|8185.3|8183.3|8187.8|8185.8|8188.1|8186.1|8184.8|8182.8|138
1718175300000|2024-06-12 06:55:00|8188.1|8186.1|8190.8|8188.8|8191.1|8189.1|8184.8|8182.8|708
1718175600000|2024-06-12 07:00:00|8190.3|8189.3|8186.6|8185.6|8195.6|8194.6|8181.3|8180.3|2611
1718175900000|2024-06-12 07:05:00|8186.8|8185.8|8189.8|8188.8|8191.1|8190.1|8184.8|8183.8|1289
1718176200000|2024-06-12 07:10:00|8190.1|8189.1|8196.1|8195.1|8196.6|8195.6|8189.3|8188.3|894
1718176500000|2024-06-12 07:15:00|8196.3|8195.3|8199.6|8198.6|8200.3|8199.3|8193.3|8192.3|776
1718176800000|2024-06-12 07:20:00|8199.3|8198.3|8193.8|8192.8|8202.1|8201.1|8193.1|8192.1|657
1718177100000|2024-06-12 07:25:00|8193.6|8192.6|8196.1|8195.1|8196.1|8195.1|8188.6|8187.6|797
1718177400000|2024-06-12 07:30:00|8196.6|8195.6|8198.1|8197.1|8203.1|8202.1|8196.3|8195.3|606
1718177700000|2024-06-12 07:35:00|8197.6|8196.6|8207.1|8206.1|8207.6|8206.6|8197.6|8196.6|642
1718178000000|2024-06-12 07:40:00|8207.6|8206.6|8202.3|8201.3|8207.6|8206.6|8200.1|8199.1|549
1718178300000|2024-06-12 07:45:00|8202.6|8201.6|8203.1|8202.1|8203.6|8202.6|8198.1|8197.1|561
1718178600000|2024-06-12 07:50:00|8203.6|8202.6|8205.1|8204.1|8205.1|8204.1|8201.1|8200.1|688
1718178900000|2024-06-12 07:55:00|8205.6|8204.6|8204.3|8203.3|8209.6|8208.6|8204.1|8203.1|543
1718179200000|2024-06-12 08:00:00|8204.1|8203.1|8200.6|8199.6|8207.6|8206.6|8199.6|8198.6|651
1718179500000|2024-06-12 08:05:00|8200.8|8199.8|8204.3|8203.3|8207.1|8206.1|8198.6|8197.6|416
1718179800000|2024-06-12 08:10:00|8204.1|8203.1|8210.1|8209.1|8211.6|8210.6|8204.1|8203.1|376
1718180100000|2024-06-12 08:15:00|8209.8|8208.8|8208.1|8207.1|8211.3|8210.3|8207.6|8206.6|546
1718180400000|2024-06-12 08:20:00|8207.6|8206.6|8212.6|8211.6|8214.6|8213.6|8206.6|8205.6|635
1718180700000|2024-06-12 08:25:00|8212.1|8211.1|8201.8|8200.8|8212.1|8211.1|8201.8|8200.8|547
1718181000000|2024-06-12 08:30:00|8201.6|8200.6|8206.6|8205.6|8208.6|8207.6|8200.6|8199.6|440
1718181300000|2024-06-12 08:35:00|8206.1|8205.1|8210.6|8209.6|8213.3|8212.3|8206.1|8205.1|562
1718181600000|2024-06-12 08:40:00|8210.3|8209.3|8214.6|8213.6|8215.6|8214.6|8209.6|8208.6|510
1718181900000|2024-06-12 08:45:00|8214.8|8213.8|8215.8|8214.8|8216.1|8215.1|8212.1|8211.1|420
1718182200000|2024-06-12 08:50:00|8215.6|8214.6|8213.1|8212.1|8217.1|8216.1|8213.1|8212.1|819
1718182500000|2024-06-12 08:55:00|8212.6|8211.6|8212.1|8211.1|8216.6|8215.6|8212.1|8211.1|777
1718182800000|2024-06-12 09:00:00|8211.3|8210.3|8213.6|8212.6|8214.8|8213.8|8210.6|8209.6|532
1718183100000|2024-06-12 09:05:00|8213.3|8212.3|8205.3|8204.3|8214.3|8213.3|8205.3|8204.3|359
1718183400000|2024-06-12 09:10:00|8205.6|8204.6|8204.8|8203.8|8209.3|8208.3|8202.8|8201.8|357
1718183700000|2024-06-12 09:15:00|8204.6|8203.6|8203.8|8202.8|8206.6|8205.6|8203.6|8202.6|401
1718184000000|2024-06-12 09:20:00|8203.6|8202.6|8200.6|8199.6|8204.6|8203.6|8200.1|8199.1|354
1718184300000|2024-06-12 09:25:00|8200.3|8199.3|8200.1|8199.1|8201.3|8200.3|8198.3|8197.3|303
1718184600000|2024-06-12 09:30:00|8199.6|8198.6|8198.8|8197.8|8200.8|8199.8|8198.1|8197.1|221
1718184900000|2024-06-12 09:35:00|8198.6|8197.6|8199.1|8198.1|8200.3|8199.3|8197.8|8196.8|319
1718185200000|2024-06-12 09:40:00|8198.8|8197.8|8202.6|8201.6|8203.1|8202.1|8198.8|8197.8|248
1718185500000|2024-06-12 09:45:00|8202.1|8201.1|8203.6|8202.6|8205.1|8204.1|8201.3|8200.3|319
1718185800000|2024-06-12 09:50:00|8203.3|8202.3|8201.6|8200.6|8204.1|8203.1|8201.6|8200.6|284
1718186100000|2024-06-12 09:55:00|8201.3|8200.3|8198.6|8197.6|8202.6|8201.6|8198.3|8197.3|294
1718186400000|2024-06-12 10:00:00|8198.3|8197.3|8197.8|8196.8|8198.6|8197.6|8196.1|8195.1|359
1718186700000|2024-06-12 10:05:00|8197.6|8196.6|8200.1|8199.1|8201.3|8200.3|8197.6|8196.6|180
1718187000000|2024-06-12 10:10:00|8200.6|8199.6|8200.1|8199.1|8202.1|8201.1|8200.1|8199.1|213
1718187300000|2024-06-12 10:15:00|8199.6|8198.6|8203.3|8202.3|8204.6|8203.6|8199.3|8198.3|366
1718187600000|2024-06-12 10:20:00|8203.1|8202.1|8203.1|8202.1|8204.1|8203.1|8199.1|8198.1|325
1718187900000|2024-06-12 10:25:00|8202.8|8201.8|8205.3|8204.3|8208.1|8207.1|8202.3|8201.3|174
1718188200000|2024-06-12 10:30:00|8205.1|8204.1|8202.3|8201.3|8205.6|8204.6|8202.3|8201.3|173
1718188500000|2024-06-12 10:35:00|8202.6|8201.6|8200.6|8199.6|8204.6|8203.6|8200.6|8199.6|210
1718188800000|2024-06-12 10:40:00|8201.1|8200.1|8196.8|8195.8|8201.1|8200.1|8196.6|8195.6|271
1718189100000|2024-06-12 10:45:00|8196.6|8195.6|8198.1|8197.1|8198.6|8197.6|8196.1|8195.1|142
1718189400000|2024-06-12 10:50:00|8197.1|8196.1|8198.8|8197.8|8199.1|8198.1|8197.1|8196.1|358
1718189700000|2024-06-12 10:55:00|8198.6|8197.6|8200.1|8199.1|8201.1|8200.1|8198.1|8197.1|288
1718190000000|2024-06-12 11:00:00|8200.3|8199.3|8195.1|8194.1|8200.6|8199.6|8195.1|8194.1|550
1718190300000|2024-06-12 11:05:00|8194.8|8193.8|8196.6|8195.6|8197.1|8196.1|8194.1|8193.1|318
1718190600000|2024-06-12 11:10:00|8196.8|8195.8|8203.6|8202.6|8203.6|8202.6|8196.1|8195.1|594
1718190900000|2024-06-12 11:15:00|8203.3|8202.3|8201.3|8200.3|8203.6|8202.6|8200.1|8199.1|299
1718191200000|2024-06-12 11:20:00|8201.1|8200.1|8205.6|8204.6|8205.6|8204.6|8201.1|8200.1|180
1718191500000|2024-06-12 11:25:00|8206.1|8205.1|8207.6|8206.6|8208.3|8207.3|8205.8|8204.8|208
1718191800000|2024-06-12 11:30:00|8207.1|8206.1|8207.3|8206.3|8209.8|8208.8|8205.1|8204.1|237
1718192100000|2024-06-12 11:35:00|8207.1|8206.1|8209.3|8208.3|8212.3|8211.3|8207.1|8206.1|210
1718192400000|2024-06-12 11:40:00|8209.1|8208.1|8212.1|8211.1|8214.1|8213.1|8208.3|8207.3|354
1718192700000|2024-06-12 11:45:00|8212.3|8211.3|8208.3|8207.3|8214.1|8213.1|8208.3|8207.3|304
1718193000000|2024-06-12 11:50:00|8208.1|8207.1|8207.1|8206.1|8208.3|8207.3|8205.1|8204.1|142
1718193300000|2024-06-12 11:55:00|8206.6|8205.6|8209.8|8208.8|8210.6|8209.6|8206.3|8205.3|195
1718193600000|2024-06-12 12:00:00|8209.6|8208.6|8215.6|8214.6|8215.6|8214.6|8209.6|8208.6|314
1718193900000|2024-06-12 12:05:00|8215.1|8214.1|8214.1|8213.1|8216.1|8215.1|8210.1|8209.1|380
1718194200000|2024-06-12 12:10:00|8214.3|8213.3|8218.1|8217.1|8218.6|8217.6|8213.6|8212.6|496
1718194500000|2024-06-12 12:15:00|8218.6|8217.6|8216.3|8215.3|8221.1|8220.1|8216.1|8215.1|433
1718194800000|2024-06-12 12:20:00|8216.6|8215.6|8209.1|8208.1|8217.8|8216.8|8208.6|8207.6|424
1718195100000|2024-06-12 12:25:00|8208.8|8207.8|8201.3|8200.3|8211.8|8210.8|8201.3|8200.3|1000
1718195400000|2024-06-12 12:30:00|8201.1|8200.1|8230.6|8229.6|8245.8|8244.8|8201.1|8200.1|2469
1718195700000|2024-06-12 12:35:00|8230.8|8229.8|8224.1|8223.1|8230.8|8229.8|8222.6|8221.6|978
1718196000000|2024-06-12 12:40:00|8224.3|8223.3|8214.6|8213.6|8224.3|8223.3|8212.3|8211.3|985
1718196300000|2024-06-12 12:45:00|8214.3|8213.3|8224.6|8223.6|8227.1|8226.1|8211.8|8210.8|599
1718196600000|2024-06-12 12:50:00|8224.1|8223.1|8228.3|8227.3|8229.1|8228.1|8221.8|8220.8|486
1718196900000|2024-06-12 12:55:00|8228.1|8227.1|8228.1|8227.1|8231.3|8230.3|8224.6|8223.6|588
1718197200000|2024-06-12 13:00:00|8228.3|8227.3|8231.6|8230.6|8232.6|8231.6|8224.8|8223.8|571
1718197500000|2024-06-12 13:05:00|8232.1|8231.1|8232|8231|8234.3|8233.3|8230.5|8229.5|462
1718197800000|2024-06-12 13:10:00|8231.7|8230.7|8230.8|8229.8|8235.2|8234.2|8230.8|8229.8|409
1718198100000|2024-06-12 13:15:00|8231|8230|8228.8|8227.8|8234.3|8233.3|8225.3|8224.3|586
1718198400000|2024-06-12 13:20:00|8229.3|8228.3|8233.8|8232.8|8234.5|8233.5|8228.8|8227.8|551
1718198700000|2024-06-12 13:25:00|8234.3|8233.3|8232|8231|8234.8|8233.8|8230.8|8229.8|628
1718199000000|2024-06-12 13:30:00|8232.3|8231.3|8224.8|8223.8|8235.3|8234.3|8222.8|8221.8|1787
1718199300000|2024-06-12 13:35:00|8225|8224|8222|8221|8226.8|8225.8|8220.3|8219.3|1199
1718199600000|2024-06-12 13:40:00|8222.3|8221.3|8232.8|8231.8|8232.8|8231.8|8220.8|8219.8|1058
1718199900000|2024-06-12 13:45:00|8233.3|8232.3|8227.5|8226.5|8233.3|8232.3|8226.8|8225.8|907
1718200200000|2024-06-12 13:50:00|8227.8|8226.8|8226.8|8225.8|8235.3|8234.3|8225.3|8224.3|1096
1718200500000|2024-06-12 13:55:00|8227.8|8226.8|8228.8|8227.8|8233.3|8232.3|8227.8|8226.8|807
1718200800000|2024-06-12 14:00:00|8229.3|8228.3|8220.3|8219.3|8229.3|8228.3|8218.8|8217.8|655
1718201100000|2024-06-12 14:05:00|8220.8|8219.8|8217.8|8216.8|8221.8|8220.8|8216.8|8215.8|1268
1718201400000|2024-06-12 14:10:00|8218.3|8217.3|8217.5|8216.5|8219|8218|8214.8|8213.8|706
1718201700000|2024-06-12 14:15:00|8217.2|8216.2|8218|8217|8221.7|8220.7|8215.5|8214.5|800
1718202000000|2024-06-12 14:20:00|8218.2|8217.2|8213.2|8212.2|8220|8219|8213.2|8212.2|385
1718202300000|2024-06-12 14:25:00|8213.5|8212.5|8216|8215|8217.5|8216.5|8213|8212|1005
1718202600000|2024-06-12 14:30:00|8215|8214|8215.2|8214.2|8216.7|8215.7|8212.7|8211.7|704
1718202900000|2024-06-12 14:35:00|8215.5|8214.5|8214|8213|8215.5|8214.5|8209.5|8208.5|588
1718203200000|2024-06-12 14:40:00|8214.2|8213.2|8213.7|8212.7|8215.5|8214.5|8209|8208|469
1718203500000|2024-06-12 14:45:00|8214|8213|8217.5|8216.5|8218.5|8217.5|8213.5|8212.5|635
1718203800000|2024-06-12 14:50:00|8217.7|8216.7|8217.7|8216.7|8219.2|8218.2|8211.2|8210.2|771
1718204100000|2024-06-12 14:55:00|8218|8217|8214.5|8213.5|8219.5|8218.5|8213.7|8212.7|451
1718204400000|2024-06-12 15:00:00|8214|8213|8214|8213|8216|8215|8210.7|8209.7|647
1718204700000|2024-06-12 15:05:00|8214.2|8213.2|8214|8213|8215.5|8214.5|8212.5|8211.5|445
1718205000000|2024-06-12 15:10:00|8214.2|8213.2|8214.7|8213.7|8216|8215|8211.5|8210.5|628
1718205300000|2024-06-12 15:15:00|8215|8214|8221|8220|8221.5|8220.5|8214|8213|712
1718205600000|2024-06-12 15:20:00|8221.2|8220.2|8223|8222|8223.5|8222.5|8219|8218|1241
1718205900000|2024-06-12 15:25:00|8222.5|8221.5|8227|8225|8228.5|8227.5|8220|8219|4109
1718206200000|2024-06-12 15:30:00|8224.5|8222.5|8215|8213|8228|8226|8213.5|8211.5|10954
1718206500000|2024-06-12 15:35:00|8214.7|8212.7|8211|8209|8216|8214|8209.5|8207.5|2804
1718206800000|2024-06-12 15:40:00|8210.7|8208.7|8216|8214|8217.5|8215.5|8210.7|8208.7|621
1718207100000|2024-06-12 15:45:00|8216.5|8214.5|8214.5|8212.5|8216.5|8214.5|8212.5|8210.5|533
1718207400000|2024-06-12 15:50:00|8214|8212|8212|8210|8214.2|8212.2|8209.7|8207.7|593
1718207700000|2024-06-12 15:55:00|8211.7|8209.7|8214|8212|8215|8213|8211.5|8209.5|345
1718208000000|2024-06-12 16:00:00|8213.5|8211.5|8212|8210|8213.5|8211.5|8210.2|8208.2|359
1718208300000|2024-06-12 16:05:00|8211.7|8209.7|8212|8210|8213|8211|8210.7|8208.7|194
1718208600000|2024-06-12 16:10:00|8212.5|8210.5|8217.5|8215.5|8217.5|8215.5|8212.5|8210.5|283
1718208900000|2024-06-12 16:15:00|8217|8215|8217.5|8215.5|8218.5|8216.5|8216|8214|236
1718209200000|2024-06-12 16:20:00|8218|8216|8220|8218|8220|8218|8217.5|8215.5|291
1718209500000|2024-06-12 16:25:00|8219.7|8217.7|8215|8213|8220|8218|8215|8213|170
1718209800000|2024-06-12 16:30:00|8214.7|8212.7|8216.2|8214.2|8217.5|8215.5|8214.7|8212.7|110
1718210100000|2024-06-12 16:35:00|8216.5|8214.5|8217.2|8215.2|8217.5|8215.5|8215.5|8213.5|241
1718210400000|2024-06-12 16:40:00|8217.5|8215.5|8222.2|8220.2|8222.2|8220.2|8217.5|8215.5|128
1718210700000|2024-06-12 16:45:00|8222|8220|8224.5|8222.5|8224.7|8222.7|8222|8220|153
1718211000000|2024-06-12 16:50:00|8224.2|8222.2|8221|8219|8224.5|8222.5|8221|8219|249
1718211300000|2024-06-12 16:55:00|8220.7|8218.7|8220.7|8218.7|8222|8220|8220|8218|147
1718211600000|2024-06-12 17:00:00|8221|8219|8223.7|8221.7|8224.5|8222.5|8220.2|8218.2|322
1718211900000|2024-06-12 17:05:00|8224|8222|8222.5|8220.5|8224|8222|8221.2|8219.2|82
1718212200000|2024-06-12 17:10:00|8222.2|8220.2|8223|8221|8224|8222|8222.2|8220.2|106
1718212500000|2024-06-12 17:15:00|8222.7|8220.7|8224.5|8222.5|8224.5|8222.5|8222.5|8220.5|82
1718212800000|2024-06-12 17:20:00|8224.7|8222.7|8225.5|8223.5|8226|8224|8224.7|8222.7|64
1718213100000|2024-06-12 17:25:00|8226|8224|8225|8223|8228|8226|8224.7|8222.7|112
1718213400000|2024-06-12 17:30:00|8225.2|8223.2|8220.5|8218.5|8225.5|8223.5|8218.5|8216.5|149
1718213700000|2024-06-12 17:35:00|8220.7|8218.7|8223|8221|8223.5|8221.5|8220.7|8218.7|79
1718214000000|2024-06-12 17:40:00|8222.7|8220.7|8219.5|8217.5|8223|8221|8219.5|8217.5|52
1718214300000|2024-06-12 17:45:00|8220|8218|8220.7|8218.7|8221.2|8219.2|8219.5|8217.5|55
1718214600000|2024-06-12 17:50:00|8221|8219|8222|8220|8222|8220|8218.7|8216.7|65
1718214900000|2024-06-12 17:55:00|8221.7|8219.7|8215|8213|8222.2|8220.2|8213.2|8211.2|241
1718215200000|2024-06-12 18:00:00|8214.7|8212.7|8211.5|8209.5|8216.2|8214.2|8193.5|8191.5|452
1718215500000|2024-06-12 18:05:00|8210.5|8208.5|8216|8214|8216|8214|8208.7|8206.7|260
1718215800000|2024-06-12 18:10:00|8216.2|8214.2|8215.5|8213.5|8219.5|8217.5|8213.7|8211.7|129
1718216100000|2024-06-12 18:15:00|8215.7|8213.7|8218|8216|8220.5|8218.5|8215|8213|119
1718216400000|2024-06-12 18:20:00|8218.2|8216.2|8217|8215|8218.5|8216.5|8215.7|8213.7|102
1718216700000|2024-06-12 18:25:00|8217.5|8215.5|8220.2|8218.2|8220.7|8218.7|8217.2|8215.2|112
1718217000000|2024-06-12 18:30:00|8220.5|8218.5|8218.5|8216.5|8224|8222|8215.2|8213.2|314
1718217300000|2024-06-12 18:35:00|8219|8217|8221|8219|8221.2|8219.2|8212.5|8210.5|315
1718217600000|2024-06-12 18:40:00|8220.7|8218.7|8213.2|8211.2|8221|8219|8209.2|8207.2|244
1718217900000|2024-06-12 18:45:00|8213.5|8211.5|8207.7|8205.7|8214.2|8212.2|8206.7|8204.7|260
1718218200000|2024-06-12 18:50:00|8208|8206|8206.5|8204.5|8212.2|8210.2|8204.2|8202.2|321
1718218500000|2024-06-12 18:55:00|8206|8204|8213.5|8211.5|8216.5|8214.5|8206|8204|259
1718218800000|2024-06-12 19:00:00|8213.7|8211.7|8214.7|8212.7|8219|8217|8213|8211|165
1718219100000|2024-06-12 19:05:00|8215|8213|8213.7|8211.7|8215.5|8213.5|8211|8209|180
1718219400000|2024-06-12 19:10:00|8213.5|8211.5|8214|8212|8216.5|8214.5|8211|8209|152
1718219700000|2024-06-12 19:15:00|8213.7|8211.7|8215|8213|8216.2|8214.2|8213|8211|147
1718220000000|2024-06-12 19:20:00|8214.7|8212.7|8205.2|8203.2|8216.5|8214.5|8205.2|8203.2|291
1718220300000|2024-06-12 19:25:00|8205.5|8203.5|8199.5|8197.5|8207|8205|8197.7|8195.7|306
1718220600000|2024-06-12 19:30:00|8200|8198|8197.7|8195.7|8201.2|8199.2|8194|8192|357
1718220900000|2024-06-12 19:35:00|8197.5|8195.5|8196.7|8194.7|8204.2|8202.2|8196.2|8194.2|251
1718221200000|2024-06-12 19:40:00|8196.5|8194.5|8197.5|8195.5|8200.2|8198.2|8194.2|8192.2|233
1718221500000|2024-06-12 19:45:00|8197.2|8195.2|8204|8202|8205.5|8203.5|8196|8194|235
1718221800000|2024-06-12 19:50:00|8204.2|8202.2|8213.5|8211.5|8213.5|8211.5|8202.2|8200.2|743
1718222100000|2024-06-12 19:55:00|8213.2|8211.2|8210.3|8206.3|8218.7|8216.7|8209.5|8206.1|788
1718222400000|2024-06-12 20:00:00|8210.5|8206.5|8207.1|8203.1|8211.5|8207.5|8206.9|8202.9|0
1718222700000|2024-06-12 20:05:00|8207.2|8203.2|8210.9|8206.9|8211.4|8207.4|8207.2|8203.2|0
1718223000000|2024-06-12 20:10:00|8211|8207|8208.6|8204.6|8211.4|8207.4|8208.6|8204.6|0
1718223300000|2024-06-12 20:15:00|8208.5|8204.5|8216.6|8212.6|8217.4|8213.4|8208.3|8204.3|0
1718223600000|2024-06-12 20:20:00|8216.7|8212.7|8218.9|8214.9|8219.4|8215.4|8216.5|8212.5|0
1718223900000|2024-06-12 20:25:00|8219|8215|8217.6|8213.6|8219.2|8215.2|8217.3|8213.3|0
1718224200000|2024-06-12 20:30:00|8217.4|8213.4|8217.6|8213.6|8218.1|8214.1|8216.7|8212.7|0
1718224500000|2024-06-12 20:35:00|8217.5|8213.5|8219.3|8215.3|8220.4|8216.4|8217.3|8213.3|0
1718224800000|2024-06-12 20:40:00|8219.2|8215.2|8220.9|8216.9|8220.9|8216.9|8219|8215|0
1718225100000|2024-06-12 20:45:00|8220.8|8216.8|8223.3|8219.3|8223.3|8219.3|8220.5|8216.5|0
1718225400000|2024-06-12 20:50:00|8223.2|8219.2|8221.7|8217.7|8223.3|8219.3|8220.9|8216.9|0
1718225700000|2024-06-12 20:55:00|8221.6|8217.6|8223.4|8219.4|8223.4|8219.4|8220.6|8216.6|0
1718226000000|2024-06-12 21:00:00|8223.5|8219.5|8222.2|8218.2|8223.8|8219.8|8222.2|8218.2|0
1718226300000|2024-06-12 21:05:00|8222.3|8218.3|8220.2|8216.2|8222.4|8218.4|8220.1|8216.1|0
1718226600000|2024-06-12 21:10:00|8220.1|8216.1|8219.7|8215.7|8220.4|8216.4|8219.6|8215.6|0
1718226900000|2024-06-12 21:15:00|8219.5|8215.5|8219.3|8215.3|8219.9|8215.9|8219.2|8215.2|0
1718227200000|2024-06-12 21:20:00|8219.2|8215.2|8218.1|8214.1|8219.2|8215.2|8217.3|8213.3|0
1718227500000|2024-06-12 21:25:00|8218|8214|8218|8214|8218|8214|8218|8214|0
1718227800000|2024-06-12 21:30:00|8218.2|8214.2|8218.1|8214.1|8218.6|8214.6|8218.1|8214.1|0
1718228100000|2024-06-12 21:35:00|8218.3|8214.3|8218.3|8214.3|8218.3|8214.3|8217.3|8213.3|0
1718228400000|2024-06-12 21:40:00|8218.2|8214.2|8218.5|8214.5|8218.6|8214.6|8217.9|8213.9|0
1718228700000|2024-06-12 21:45:00|8218.6|8214.6|8219.6|8215.6|8219.6|8215.6|8218.4|8214.4|0
1718229000000|2024-06-12 21:50:00|8219.5|8215.5|8219|8215|8219.5|8215.5|8218.5|8214.5|0
1718229300000|2024-06-12 21:55:00|8219.1|8215.1|8219.2|8215.2|8219.5|8215.5|8219|8215|0
1718229600000|2024-06-12 22:00:00|8219.6|8215.6|8221.4|8217.4|8222.2|8218.2|8217.6|8213.6|0
1718229900000|2024-06-12 22:05:00|8221.3|8217.3|8221.9|8217.9|8222.2|8218.2|8221.2|8217.2|0
1718230200000|2024-06-12 22:10:00|8221.8|8217.8|8221.6|8217.6|8222.7|8218.7|8219.8|8215.8|0
1718230500000|2024-06-12 22:15:00|8221.7|8217.7|8223|8219|8223|8219|8221.1|8217.1|0
1718230800000|2024-06-12 22:20:00|8223.1|8219.1|8224.4|8220.4|8224.5|8220.5|8223.1|8219.1|0
1718231100000|2024-06-12 22:25:00|8224.5|8220.5|8223.3|8219.3|8224.6|8220.6|8223.3|8219.3|0
1718231400000|2024-06-12 22:30:00|8223.4|8219.4|8223.8|8219.8|8223.8|8219.8|8223.3|8219.3|0
1718231700000|2024-06-12 22:35:00|8223.7|8219.7|8223.5|8219.5|8223.8|8219.8|8223.3|8219.3|0
1718232000000|2024-06-12 22:40:00|8223.4|8219.4|8223.2|8219.2|8223.5|8219.5|8222.6|8218.6|0
1718232300000|2024-06-12 22:45:00|8220.9|8216.9|8221|8217|8221.1|8217.1|8220.4|8216.4|0
1718232600000|2024-06-12 22:50:00|8220.9|8216.9|8221|8217|8221.3|8217.3|8220.7|8216.7|0
1718232900000|2024-06-12 22:55:00|8220.9|8216.9|8219.6|8215.6|8220.9|8216.9|8219.6|8215.6|0
1718233200000|2024-06-12 23:00:00|8221.6|8217.6|8221|8217|8221.9|8217.9|8221|8217|0
1718233500000|2024-06-12 23:05:00|8220.8|8216.8|8221.4|8217.4|8221.6|8217.6|8219.4|8215.4|0
1718233800000|2024-06-12 23:10:00|8221.5|8217.5|8220|8216|8222.5|8218.5|8220|8216|0
1718234100000|2024-06-12 23:15:00|8221|8217|8221|8217|8221|8217|8219.6|8215.6|0
1718234400000|2024-06-12 23:20:00|8220.9|8216.9|8221.2|8217.2|8221.2|8217.2|8220.7|8216.7|0
1718234700000|2024-06-12 23:25:00|8221.1|8217.1|8220.1|8216.1|8221.1|8217.1|8219.6|8215.6|0
1718235000000|2024-06-12 23:30:00|8220|8216|8219.9|8215.9|8220.1|8216.1|8219|8215|0
1718235300000|2024-06-12 23:35:00|8219.8|8215.8|8219.9|8215.9|8220.1|8216.1|8219.6|8215.6|0
1718235600000|2024-06-12 23:40:00|8220|8216|8220.1|8216.1|8220.1|8216.1|8219.6|8215.6|0
1718235900000|2024-06-12 23:45:00|8218.9|8214.9|8217.9|8213.9|8219.2|8215.2|8217.9|8213.9|0
1718236200000|2024-06-12 23:50:00|8218|8214|8218.7|8214.7|8219.3|8215.3|8217.9|8213.9|0
1718236500000|2024-06-12 23:55:00|8218.6|8214.6|8217.7|8213.7|8218.7|8214.7|8217.7|8213.7|0
1718236800000|2024-06-13 00:00:00|8219.9|8215.9|8213.1|8210.1|8220.5|8216.5|8208.6|8205.6|145
1718237100000|2024-06-13 00:05:00|8212.8|8209.8|8209.1|8206.1|8213.1|8210.1|8208.8|8205.8|58
1718237400000|2024-06-13 00:10:00|8208.8|8205.8|8208.8|8205.8|8210.1|8207.1|8207.8|8204.8|38
1718237700000|2024-06-13 00:15:00|8208.3|8205.3|8207.3|8204.3|8208.3|8205.3|8204.1|8201.1|54
1718238000000|2024-06-13 00:20:00|8208.1|8205.1|8208.3|8205.3|8208.6|8205.6|8205.1|8202.1|15
1718238300000|2024-06-13 00:25:00|8208.6|8205.6|8206.1|8203.1|8208.6|8205.6|8206.1|8203.1|10
1718238600000|2024-06-13 00:30:00|8206.3|8203.3|8209.1|8206.1|8209.1|8206.1|8205.1|8202.1|37
1718238900000|2024-06-13 00:35:00|8208.3|8205.3|8208.6|8205.6|8209.6|8206.6|8206.6|8203.6|63
1718239200000|2024-06-13 00:40:00|8208.8|8205.8|8205.6|8202.6|8209.3|8206.3|8205.1|8202.1|10
1718239500000|2024-06-13 00:45:00|8205.8|8202.8|8205.8|8202.8|8206.6|8203.6|8203.8|8200.8|22
1718239800000|2024-06-13 00:50:00|8205.6|8202.6|8206.3|8203.3|8206.6|8203.6|8204.8|8201.8|2
1718240100000|2024-06-13 00:55:00|8206.1|8203.1|8206.3|8203.3|8206.6|8203.6|8205.3|8202.3|6
1718240400000|2024-06-13 01:00:00|8206.1|8203.1|8204.1|8201.1|8206.1|8203.1|8203.3|8200.3|19
1718240700000|2024-06-13 01:05:00|8203.8|8200.8|8202.3|8199.3|8204.6|8201.6|8201.8|8198.8|24
1718241000000|2024-06-13 01:10:00|8202.1|8199.1|8201.3|8198.3|8202.6|8199.6|8201.1|8198.1|28
1718241300000|2024-06-13 01:15:00|8201.6|8198.6|8202.3|8199.3|8203.1|8200.1|8201.3|8198.3|32
1718241600000|2024-06-13 01:20:00|8202.1|8199.1|8201.3|8198.3|8202.8|8199.8|8200.8|8197.8|27
1718241900000|2024-06-13 01:25:00|8200.8|8197.8|8201.3|8198.3|8201.6|8198.6|8199.8|8196.8|37
1718242200000|2024-06-13 01:30:00|8201.6|8198.6|8202.3|8199.3|8204.8|8201.8|8201.3|8198.3|42
1718242500000|2024-06-13 01:35:00|8202.6|8199.6|8200.8|8197.8|8203.3|8200.3|8200.8|8197.8|21
1718242800000|2024-06-13 01:40:00|8200.6|8197.6|8201.8|8198.8|8202.8|8199.8|8199.8|8196.8|13
1718243100000|2024-06-13 01:45:00|8201.3|8198.3|8199.3|8196.3|8201.8|8198.8|8198.8|8195.8|34
1718243400000|2024-06-13 01:50:00|8199.1|8196.1|8197.8|8194.8|8199.1|8196.1|8196.8|8193.8|31
1718243700000|2024-06-13 01:55:00|8198.1|8195.1|8198.8|8195.8|8198.8|8195.8|8197.3|8194.3|24
1718244000000|2024-06-13 02:00:00|8198.6|8195.6|8198.8|8195.8|8200.3|8197.3|8198.1|8195.1|27
1718244300000|2024-06-13 02:05:00|8197.8|8194.8|8199.6|8196.6|8199.6|8196.6|8197.8|8194.8|27
1718244600000|2024-06-13 02:10:00|8199.8|8196.8|8200.3|8197.3|8201.3|8198.3|8199.3|8196.3|47
1718244900000|2024-06-13 02:15:00|8200.6|8197.6|8200.3|8197.3|8200.6|8197.6|8198.8|8195.8|20
1718245200000|2024-06-13 02:20:00|8199.8|8196.8|8199.8|8196.8|8200.3|8197.3|8198.8|8195.8|20
1718245500000|2024-06-13 02:25:00|8198.8|8195.8|8196.8|8193.8|8199.3|8196.3|8196.8|8193.8|32
1718245800000|2024-06-13 02:30:00|8197.1|8194.1|8195.8|8192.8|8197.3|8194.3|8195.3|8192.3|10
1718246100000|2024-06-13 02:35:00|8196.1|8193.1|8195.8|8192.8|8196.1|8193.1|8194.3|8191.3|28
1718246400000|2024-06-13 02:40:00|8196.1|8193.1|8195.8|8192.8|8196.8|8193.8|8194.3|8191.3|15
1718246700000|2024-06-13 02:45:00|8196.6|8193.6|8195.8|8192.8|8196.8|8193.8|8194.6|8191.6|23
1718247000000|2024-06-13 02:50:00|8196.3|8193.3|8195.3|8192.3|8196.3|8193.3|8195.3|8192.3|5
1718247300000|2024-06-13 02:55:00|8195.1|8192.1|8197.3|8194.3|8197.8|8194.8|8194.8|8191.8|12
1718247600000|2024-06-13 03:00:00|8196.8|8193.8|8197.3|8194.3|8197.8|8194.8|8196.3|8193.3|7
1718247900000|2024-06-13 03:05:00|8197.6|8194.6|8196.8|8193.8|8197.8|8194.8|8196.8|8193.8|10
1718248200000|2024-06-13 03:10:00|8196.6|8193.6|8197.3|8194.3|8198.1|8195.1|8196.6|8193.6|9
1718248500000|2024-06-13 03:15:00|8197.6|8194.6|8197.1|8194.1|8197.8|8194.8|8196.6|8193.6|5
1718248800000|2024-06-13 03:20:00|8197.3|8194.3|8197.1|8194.1|8197.6|8194.6|8196.8|8193.8|5
1718249100000|2024-06-13 03:25:00|8196.8|8193.8|8197.3|8194.3|8197.8|8194.8|8196.8|8193.8|8
1718249400000|2024-06-13 03:30:00|8197.6|8194.6|8198.6|8195.6|8198.6|8195.6|8197.3|8194.3|3
1718249700000|2024-06-13 03:35:00|8197.8|8194.8|8199.3|8196.3|8199.3|8196.3|8197.8|8194.8|11
1718250000000|2024-06-13 03:40:00|8199.1|8196.1|8201.3|8198.3|8201.6|8198.6|8199.1|8196.1|7
1718250300000|2024-06-13 03:45:00|8201.1|8198.1|8200.8|8197.8|8201.6|8198.6|8200.3|8197.3|28
1718250600000|2024-06-13 03:50:00|8200.3|8197.3|8201.8|8198.8|8202.3|8199.3|8199.8|8196.8|34
1718250900000|2024-06-13 03:55:00|8202.1|8199.1|8201.3|8198.3|8202.3|8199.3|8201.3|8198.3|3
1718251200000|2024-06-13 04:00:00|8201.8|8198.8|8201.3|8198.3|8202.3|8199.3|8201.3|8198.3|11
1718251500000|2024-06-13 04:05:00|8201.6|8198.6|8199.8|8196.8|8201.8|8198.8|8199.8|8196.8|37
1718251800000|2024-06-13 04:10:00|8199.3|8196.3|8199.3|8196.3|8200.1|8197.1|8198.8|8195.8|12
1718252100000|2024-06-13 04:15:00|8199.6|8196.6|8198.8|8195.8|8200.1|8197.1|8198.8|8195.8|2
1718252400000|2024-06-13 04:20:00|8198.6|8195.6|8198.3|8195.3|8199.3|8196.3|8198.1|8195.1|13
1718252700000|2024-06-13 04:25:00|8198.6|8195.6|8199.1|8196.1|8199.1|8196.1|8197.6|8194.6|15
1718253000000|2024-06-13 04:30:00|8199.3|8196.3|8198.3|8195.3|8199.8|8196.8|8198.3|8195.3|32
1718253300000|2024-06-13 04:35:00|8198.8|8195.8|8199.3|8196.3|8199.6|8196.6|8198.8|8195.8|9
1718253600000|2024-06-13 04:40:00|8199.6|8196.6|8200.1|8197.1|8200.1|8197.1|8199.3|8196.3|1
1718253900000|2024-06-13 04:45:00|8200.3|8197.3|8201.3|8198.3|8202.1|8199.1|8200.3|8197.3|49
1718254200000|2024-06-13 04:50:00|8201.1|8198.1|8200.8|8197.8|8201.3|8198.3|8200.3|8197.3|20
1718254500000|2024-06-13 04:55:00|8201.3|8198.3|8201.8|8198.8|8202.8|8199.8|8200.8|8197.8|22
1718254800000|2024-06-13 05:00:00|8201.3|8198.3|8199.6|8196.6|8201.3|8198.3|8199.3|8196.3|14
1718255100000|2024-06-13 05:05:00|8199.3|8196.3|8199.3|8196.3|8200.3|8197.3|8199.3|8196.3|13
1718255400000|2024-06-13 05:10:00|8199.6|8196.6|8200.8|8197.8|8201.1|8198.1|8199.3|8196.3|30
1718255700000|2024-06-13 05:15:00|8200.6|8197.6|8198.8|8195.8|8200.6|8197.6|8198.6|8195.6|35
1718256000000|2024-06-13 05:20:00|8198.6|8195.6|8199.6|8196.6|8199.6|8196.6|8198.3|8195.3|5
1718256300000|2024-06-13 05:25:00|8199.3|8196.3|8200.1|8197.1|8200.1|8197.1|8199.1|8196.1|28
1718256600000|2024-06-13 05:30:00|8200.3|8197.3|8199.8|8196.8|8200.3|8197.3|8198.8|8195.8|44
1718256900000|2024-06-13 05:35:00|8200.1|8197.1|8198.8|8195.8|8200.3|8197.3|8198.8|8195.8|7
1718257200000|2024-06-13 05:40:00|8199.1|8196.1|8197.1|8194.1|8199.3|8196.3|8196.8|8193.8|13
1718257500000|2024-06-13 05:45:00|8197.3|8194.3|8193.3|8190.3|8197.8|8194.8|8192.6|8189.6|28
1718257800000|2024-06-13 05:50:00|8192.8|8189.8|8194.3|8191.3|8194.3|8191.3|8192.1|8189.1|40
1718258100000|2024-06-13 05:55:00|8193.8|8190.8|8189.8|8186.8|8193.8|8190.8|8189.1|8186.1|51
1718258400000|2024-06-13 06:00:00|8189.3|8187.3|8189.1|8187.1|8192.8|8190.8|8185.6|8183.6|222
1718258700000|2024-06-13 06:05:00|8189.3|8187.3|8188.1|8186.1|8191.6|8189.6|8184.6|8182.6|136
1718259000000|2024-06-13 06:10:00|8188.3|8186.3|8183.8|8181.8|8188.6|8186.6|8183.8|8181.8|96
1718259300000|2024-06-13 06:15:00|8184.6|8182.6|8184.6|8182.6|8185.3|8183.3|8183.6|8181.6|65
1718259600000|2024-06-13 06:20:00|8184.8|8182.8|8187.3|8185.3|8189.6|8187.6|8184.8|8182.8|270
1718259900000|2024-06-13 06:25:00|8187.1|8185.1|8186.1|8184.1|8187.1|8185.1|8181.3|8179.3|260
1718260200000|2024-06-13 06:30:00|8186.3|8184.3|8187.3|8185.3|8187.8|8185.8|8184.6|8182.6|94
1718260500000|2024-06-13 06:35:00|8187.1|8185.1|8190.3|8188.3|8193.1|8191.1|8187.1|8185.1|147
1718260800000|2024-06-13 06:40:00|8189.8|8187.8|8190.3|8188.3|8190.3|8188.3|8187.6|8185.6|87
1718261100000|2024-06-13 06:45:00|8190.6|8188.6|8188.8|8186.8|8191.1|8189.1|8188.6|8186.6|83
1718261400000|2024-06-13 06:50:00|8189.1|8187.1|8189.6|8187.6|8191.1|8189.1|8188.6|8186.6|79
1718261700000|2024-06-13 06:55:00|8190.1|8188.1|8191.8|8189.8|8194.6|8192.6|8189.3|8187.3|234
1718262000000|2024-06-13 07:00:00|8191.3|8190.3|8197.1|8196.1|8199.8|8198.8|8190.3|8189.3|1987
1718262300000|2024-06-13 07:05:00|8197.3|8196.3|8199.6|8198.6|8204.3|8203.3|8195.8|8194.8|1121
1718262600000|2024-06-13 07:10:00|8199.8|8198.8|8206.6|8205.6|8206.6|8205.6|8196.3|8195.3|1344
1718262900000|2024-06-13 07:15:00|8206.8|8205.8|8203.6|8202.6|8207.3|8206.3|8201.8|8200.8|885
1718263200000|2024-06-13 07:20:00|8203.8|8202.8|8200.1|8199.1|8203.8|8202.8|8199.1|8198.1|526
1718263500000|2024-06-13 07:25:00|8200.6|8199.6|8202.3|8201.3|8204.8|8203.8|8199.8|8198.8|851
1718263800000|2024-06-13 07:30:00|8202.1|8201.1|8199.8|8198.8|8203.1|8202.1|8196.6|8195.6|646
1718264100000|2024-06-13 07:35:00|8200.1|8199.1|8196.3|8195.3|8200.6|8199.6|8192.1|8191.1|726
1718264400000|2024-06-13 07:40:00|8196.1|8195.1|8203.6|8202.6|8204.1|8203.1|8194.1|8193.1|384
1718264700000|2024-06-13 07:45:00|8203.8|8202.8|8206.8|8205.8|8210.1|8209.1|8203.1|8202.1|384
1718265000000|2024-06-13 07:50:00|8207.1|8206.1|8206.1|8205.1|8209.1|8208.1|8204.6|8203.6|513
1718265300000|2024-06-13 07:55:00|8206.8|8205.8|8195.8|8194.8|8207.1|8206.1|8195.3|8194.3|373
1718265600000|2024-06-13 08:00:00|8195.6|8194.6|8196.1|8195.1|8196.3|8195.3|8191.6|8190.6|3389
1718265900000|2024-06-13 08:05:00|8195.6|8194.6|8187.6|8186.6|8196.3|8195.3|8187.3|8186.3|687
1718266200000|2024-06-13 08:10:00|8188.1|8187.1|8192.1|8191.1|8195.3|8194.3|8188.1|8187.1|347
1718266500000|2024-06-13 08:15:00|8191.8|8190.8|8193.6|8192.6|8193.8|8192.8|8186.8|8185.8|1236
1718266800000|2024-06-13 08:20:00|8193.3|8192.3|8194.3|8193.3|8195.6|8194.6|8191.8|8190.8|571
1718267100000|2024-06-13 08:25:00|8194.6|8193.6|8187.3|8186.3|8194.8|8193.8|8186.3|8185.3|351
1718267400000|2024-06-13 08:30:00|8187.1|8186.1|8179.6|8178.6|8187.1|8186.1|8178.8|8177.8|723
1718267700000|2024-06-13 08:35:00|8179.8|8178.8|8183.1|8182.1|8185.1|8184.1|8177.6|8176.6|591
1718268000000|2024-06-13 08:40:00|8183.3|8182.3|8178.6|8177.6|8183.8|8182.8|8175.1|8174.1|587
1718268300000|2024-06-13 08:45:00|8178.1|8177.1|8181.6|8180.6|8184.1|8183.1|8175.1|8174.1|541
1718268600000|2024-06-13 08:50:00|8182.1|8181.1|8179.6|8178.6|8182.6|8181.6|8179.6|8178.6|342
1718268900000|2024-06-13 08:55:00|8179.3|8178.3|8182.3|8181.3|8184.6|8183.6|8179.3|8178.3|303
1718269200000|2024-06-13 09:00:00|8182.6|8181.6|8186.8|8185.8|8188.1|8187.1|8182.6|8181.6|494
1718269500000|2024-06-13 09:05:00|8186.6|8185.6|8183.8|8182.8|8190.8|8189.8|8181.6|8180.6|521
1718269800000|2024-06-13 09:10:00|8183.6|8182.6|8184.8|8183.8|8186.6|8185.6|8183.1|8182.1|422
1718270100000|2024-06-13 09:15:00|8185.1|8184.1|8184.3|8183.3|8185.8|8184.8|8182.1|8181.1|361
1718270400000|2024-06-13 09:20:00|8184.1|8183.1|8182.1|8181.1|8185.6|8184.6|8181.6|8180.6|334
1718270700000|2024-06-13 09:25:00|8181.8|8180.8|8180.6|8179.6|8183.6|8182.6|8179.8|8178.8|808
1718271000000|2024-06-13 09:30:00|8180.8|8179.8|8180.1|8179.1|8183.1|8182.1|8179.1|8178.1|280
1718271300000|2024-06-13 09:35:00|8180.6|8179.6|8175.6|8174.6|8180.6|8179.6|8175.6|8174.6|355
1718271600000|2024-06-13 09:40:00|8175.8|8174.8|8176.3|8175.3|8177.8|8176.8|8173.8|8172.8|384
1718271900000|2024-06-13 09:45:00|8176.1|8175.1|8175.1|8174.1|8179.6|8178.6|8174.8|8173.8|979
1718272200000|2024-06-13 09:50:00|8175.3|8174.3|8177.1|8176.1|8178.1|8177.1|8174.6|8173.6|326
1718272500000|2024-06-13 09:55:00|8176.8|8175.8|8180.6|8179.6|8181.1|8180.1|8176.3|8175.3|211
1718272800000|2024-06-13 10:00:00|8181.1|8180.1|8181.1|8180.1|8182.3|8181.3|8180.6|8179.6|361
1718273100000|2024-06-13 10:05:00|8181.3|8180.3|8176.8|8175.8|8182.3|8181.3|8176.8|8175.8|289
1718273400000|2024-06-13 10:10:00|8176.6|8175.6|8174.3|8173.3|8177.3|8176.3|8172.8|8171.8|310
1718273700000|2024-06-13 10:15:00|8174.6|8173.6|8169.1|8168.1|8176.3|8175.3|8167.3|8166.3|541
1718274000000|2024-06-13 10:20:00|8168.8|8167.8|8171.8|8170.8|8172.1|8171.1|8168.3|8167.3|344
1718274300000|2024-06-13 10:25:00|8171.6|8170.6|8176.8|8175.8|8177.3|8176.3|8171.6|8170.6|259
1718274600000|2024-06-13 10:30:00|8177.1|8176.1|8174.3|8173.3|8178.3|8177.3|8173.8|8172.8|5713
1718274900000|2024-06-13 10:35:00|8174.6|8173.6|8173.6|8172.6|8174.8|8173.8|8172.3|8171.3|503
1718275200000|2024-06-13 10:40:00|8173.8|8172.8|8174.3|8173.3|8176.3|8175.3|8173.3|8172.3|221
1718275500000|2024-06-13 10:45:00|8174.1|8173.1|8177.1|8176.1|8177.1|8176.1|8173.8|8172.8|343
1718275800000|2024-06-13 10:50:00|8176.6|8175.6|8172.8|8171.8|8176.6|8175.6|8172.3|8171.3|428
1718276100000|2024-06-13 10:55:00|8172.6|8171.6|8171.8|8170.8|8175.6|8174.6|8170.6|8169.6|643
1718276400000|2024-06-13 11:00:00|8171.6|8170.6|8175.3|8174.3|8175.6|8174.6|8171.6|8170.6|307
1718276700000|2024-06-13 11:05:00|8175.1|8174.1|8177.6|8176.6|8177.6|8176.6|8174.3|8173.3|322
1718277000000|2024-06-13 11:10:00|8177.3|8176.3|8180.3|8179.3|8181.1|8180.1|8176.3|8175.3|292
1718277300000|2024-06-13 11:15:00|8180.6|8179.6|8180.1|8179.1|8183.1|8182.1|8179.6|8178.6|265
1718277600000|2024-06-13 11:20:00|8180.3|8179.3|8178.8|8177.8|8180.8|8179.8|8177.1|8176.1|220
1718277900000|2024-06-13 11:25:00|8178.6|8177.6|8182.3|8181.3|8182.6|8181.6|8178.3|8177.3|2502
1718278200000|2024-06-13 11:30:00|8182.1|8181.1|8181.8|8180.8|8183.3|8182.3|8179.3|8178.3|295
1718278500000|2024-06-13 11:35:00|8181.6|8180.6|8179.6|8178.6|8183.3|8182.3|8179.6|8178.6|273
1718278800000|2024-06-13 11:40:00|8179.8|8178.8|8180.5|8179.5|8182.3|8181.3|8177.8|8176.8|326
1718279100000|2024-06-13 11:45:00|8180.8|8179.8|8187|8186|8187|8186|8180.8|8179.8|316
1718279400000|2024-06-13 11:50:00|8187.3|8186.3|8186.5|8185.5|8188.3|8187.3|8185.8|8184.8|472
1718279700000|2024-06-13 11:55:00|8186.3|8185.3|8185.5|8184.5|8186.8|8185.8|8184.3|8183.3|219
1718280000000|2024-06-13 12:00:00|8185.3|8184.3|8186.3|8185.3|8189.5|8188.5|8185.3|8184.3|340
1718280300000|2024-06-13 12:05:00|8186.5|8185.5|8186.8|8185.8|8187|8186|8182.5|8181.5|295
1718280600000|2024-06-13 12:10:00|8187.3|8186.3|8191.3|8190.3|8192.5|8191.5|8187.3|8186.3|245
1718280900000|2024-06-13 12:15:00|8191.5|8190.5|8189.8|8188.8|8192.5|8191.5|8189.8|8188.8|391
1718281200000|2024-06-13 12:20:00|8189.5|8188.5|8190|8189|8190.8|8189.8|8187.8|8186.8|256
1718281500000|2024-06-13 12:25:00|8189.8|8188.8|8193.5|8192.5|8193.8|8192.8|8189.3|8188.3|465
1718281800000|2024-06-13 12:30:00|8193.3|8192.3|8198.5|8197.5|8207.8|8206.8|8190.3|8189.3|1752
1718282100000|2024-06-13 12:35:00|8198.8|8197.8|8193.5|8192.5|8199.3|8198.3|8192.8|8191.8|585
1718282400000|2024-06-13 12:40:00|8193.8|8192.8|8193.8|8192.8|8196.5|8195.5|8191|8190|919
1718282700000|2024-06-13 12:45:00|8193.5|8192.5|8191.5|8190.5|8198.8|8197.8|8190.5|8189.5|553
1718283000000|2024-06-13 12:50:00|8191.8|8190.8|8195.8|8194.8|8196.8|8195.8|8191|8190|610
1718283300000|2024-06-13 12:55:00|8196|8195|8186.3|8185.3|8197.3|8196.3|8185.8|8184.8|395
1718283600000|2024-06-13 13:00:00|8187|8186|8188.3|8187.3|8192.8|8191.8|8187|8186|563
1718283900000|2024-06-13 13:05:00|8188|8187|8185.8|8184.8|8189.3|8188.3|8183|8182|545
1718284200000|2024-06-13 13:10:00|8185.5|8184.5|8187.5|8186.5|8189.8|8188.8|8185.3|8184.3|1066
1718284500000|2024-06-13 13:15:00|8187.3|8186.3|8187|8186|8190.8|8189.8|8185.5|8184.5|376
1718284800000|2024-06-13 13:20:00|8186.8|8185.8|8188.8|8187.8|8191.3|8190.3|8186.8|8185.8|489
1718285100000|2024-06-13 13:25:00|8188.5|8187.5|8185.3|8184.3|8189.5|8188.5|8184.8|8183.8|498
1718285400000|2024-06-13 13:30:00|8185|8184|8180.3|8179.3|8185.5|8184.5|8174.5|8173.5|1279
1718285700000|2024-06-13 13:35:00|8180.8|8179.8|8177.3|8176.3|8181.8|8180.8|8173.8|8172.8|753
1718286000000|2024-06-13 13:40:00|8177.5|8176.5|8172.3|8171.3|8179.8|8178.8|8172.3|8171.3|632
1718286300000|2024-06-13 13:45:00|8172|8171|8164.8|8163.8|8172.8|8171.8|8164.8|8163.8|931
1718286600000|2024-06-13 13:50:00|8165|8164|8163.3|8162.3|8167|8166|8162.5|8161.5|939
1718286900000|2024-06-13 13:55:00|8163|8162|8159.8|8158.8|8163.8|8162.8|8156.5|8155.5|1343
1718287200000|2024-06-13 14:00:00|8159.5|8158.5|8157.8|8156.8|8161.8|8160.8|8156.3|8155.3|967
1718287500000|2024-06-13 14:05:00|8158.5|8157.5|8165|8164|8165.8|8164.8|8154.8|8153.8|924
1718287800000|2024-06-13 14:10:00|8165.2|8164.2|8157.2|8156.2|8165.2|8164.2|8157.2|8156.2|885
1718288100000|2024-06-13 14:15:00|8157|8156|8158.5|8157.5|8161.5|8160.5|8155.5|8154.5|759
1718288400000|2024-06-13 14:20:00|8158|8157|8155|8154|8159|8158|8153.5|8152.5|1561
1718288700000|2024-06-13 14:25:00|8155.5|8154.5|8153.7|8152.7|8158|8157|8150.7|8149.7|851
1718289000000|2024-06-13 14:30:00|8154|8153|8148|8147|8156|8155|8146.5|8145.5|756
1718289300000|2024-06-13 14:35:00|8147.5|8146.5|8162.7|8161.7|8163.2|8162.2|8147.5|8146.5|785
1718289600000|2024-06-13 14:40:00|8162.5|8161.5|8157.5|8156.5|8162.5|8161.5|8152.5|8151.5|2426
1718289900000|2024-06-13 14:45:00|8157.2|8156.2|8154|8153|8159|8158|8151.2|8150.2|774
1718290200000|2024-06-13 14:50:00|8153.7|8152.7|8154.2|8153.2|8156.5|8155.5|8152.7|8151.7|449
1718290500000|2024-06-13 14:55:00|8154.5|8153.5|8155|8154|8155|8154|8152.2|8151.2|695
1718290800000|2024-06-13 15:00:00|8154.7|8153.7|8148|8147|8155|8154|8147.5|8146.5|1585
1718291100000|2024-06-13 15:05:00|8148.5|8147.5|8151|8150|8153.5|8152.5|8148|8147|1081
1718291400000|2024-06-13 15:10:00|8150.7|8149.7|8154|8153|8159|8158|8150.5|8149.5|1222
1718291700000|2024-06-13 15:15:00|8154.2|8153.2|8157.7|8156.7|8158|8157|8151.5|8150.5|909
1718292000000|2024-06-13 15:20:00|8157.5|8156.5|8161|8160|8161|8160|8156.2|8155.2|1229
1718292300000|2024-06-13 15:25:00|8160.5|8159.5|8159.5|8157.5|8163|8162|8158.5|8157.5|4517
1718292600000|2024-06-13 15:30:00|8159|8157|8165.2|8163.2|8166|8164|8158.5|8156.5|6487
1718292900000|2024-06-13 15:35:00|8165.7|8163.7|8160|8158|8167.5|8165.5|8160|8158|1331
1718293200000|2024-06-13 15:40:00|8159.5|8157.5|8160.5|8158.5|8162|8160|8158.5|8156.5|1488
1718293500000|2024-06-13 15:45:00|8161|8159|8160|8158|8161|8159|8157|8155|456
1718293800000|2024-06-13 15:50:00|8160.2|8158.2|8159|8157|8161|8159|8158.2|8156.2|280
1718294100000|2024-06-13 15:55:00|8159.2|8157.2|8159.5|8157.5|8160.5|8158.5|8158|8156|400
1718294400000|2024-06-13 16:00:00|8159|8157|8157.5|8155.5|8159.5|8157.5|8156|8154|590
1718294700000|2024-06-13 16:05:00|8158|8156|8161|8159|8163|8161|8157.5|8155.5|311
1718295000000|2024-06-13 16:10:00|8160.7|8158.7|8162|8160|8162.7|8160.7|8159|8157|425
1718295300000|2024-06-13 16:15:00|8161.7|8159.7|8160.5|8158.5|8162|8160|8157.2|8155.2|327
1718295600000|2024-06-13 16:20:00|8160.7|8158.7|8159.7|8157.7|8162.2|8160.2|8158.7|8156.7|408
1718295900000|2024-06-13 16:25:00|8160|8158|8159.5|8157.5|8160.7|8158.7|8158|8156|344
1718296200000|2024-06-13 16:30:00|8159.2|8157.2|8167.5|8165.5|8168.2|8166.2|8158.5|8156.5|376
1718296500000|2024-06-13 16:35:00|8167.2|8165.2|8168|8166|8168|8166|8165|8163|165
1718296800000|2024-06-13 16:40:00|8167.7|8165.7|8170|8168|8170.5|8168.5|8166.5|8164.5|236
1718297100000|2024-06-13 16:45:00|8170.2|8168.2|8169|8167|8172.2|8170.2|8167.5|8165.5|363
1718297400000|2024-06-13 16:50:00|8168.7|8166.7|8172.5|8170.5|8173.5|8171.5|8167.7|8165.7|248
1718297700000|2024-06-13 16:55:00|8172.2|8170.2|8169|8167|8172.5|8170.5|8168.2|8166.2|283
1718298000000|2024-06-13 17:00:00|8168.7|8166.7|8171|8169|8173|8171|8168.5|8166.5|222
1718298300000|2024-06-13 17:05:00|8171.5|8169.5|8170.2|8168.2|8172.7|8170.7|8169.5|8167.5|143
1718298600000|2024-06-13 17:10:00|8170.5|8168.5|8172|8170|8172.7|8170.7|8169.5|8167.5|126
1718298900000|2024-06-13 17:15:00|8171.7|8169.7|8169|8167|8171.7|8169.7|8168.5|8166.5|178
1718299200000|2024-06-13 17:20:00|8169.2|8167.2|8168.5|8166.5|8170.2|8168.2|8168.2|8166.2|127
1718299500000|2024-06-13 17:25:00|8168.7|8166.7|8168.7|8166.7|8170.2|8168.2|8168.2|8166.2|137
1718299800000|2024-06-13 17:30:00|8169|8167|8163.5|8161.5|8169|8167|8163|8161|176
1718300100000|2024-06-13 17:35:00|8163.7|8161.7|8165|8163|8165|8163|8162.5|8160.5|143
1718300400000|2024-06-13 17:40:00|8165.2|8163.2|8165.5|8163.5|8167|8165|8164.5|8162.5|129
1718300700000|2024-06-13 17:45:00|8165.2|8163.2|8165.5|8163.5|8165.5|8163.5|8163|8161|179
1718301000000|2024-06-13 17:50:00|8165.7|8163.7|8166|8164|8167|8165|8165.5|8163.5|95
1718301300000|2024-06-13 17:55:00|8167|8165|8165.2|8163.2|8167.2|8165.2|8164.5|8162.5|193
1718301600000|2024-06-13 18:00:00|8165|8163|8162.5|8160.5|8165|8163|8162|8160|170
1718301900000|2024-06-13 18:05:00|8162.2|8160.2|8168.5|8166.5|8168.7|8166.7|8162.2|8160.2|172
1718302200000|2024-06-13 18:10:00|8168.7|8166.7|8168.7|8166.7|8170.2|8168.2|8168.5|8166.5|205
1718302500000|2024-06-13 18:15:00|8168.5|8166.5|8167|8165|8170|8168|8166.7|8164.7|188
1718302800000|2024-06-13 18:20:00|8167.5|8165.5|8170|8168|8170.5|8168.5|8167|8165|668
1718303100000|2024-06-13 18:25:00|8170.2|8168.2|8169.2|8167.2|8170.5|8168.5|8169|8167|130
1718303400000|2024-06-13 18:30:00|8169|8167|8168.5|8166.5|8169.5|8167.5|8168.5|8166.5|117
1718303700000|2024-06-13 18:35:00|8168|8166|8165.5|8163.5|8168.5|8166.5|8165|8163|180
1718304000000|2024-06-13 18:40:00|8165|8163|8168.5|8166.5|8169|8167|8165|8163|191
1718304300000|2024-06-13 18:45:00|8169|8167|8166.5|8164.5|8169.5|8167.5|8166.2|8164.2|147
1718304600000|2024-06-13 18:50:00|8166.7|8164.7|8168.5|8166.5|8169|8167|8166|8164|117
1718304900000|2024-06-13 18:55:00|8168.2|8166.2|8168.5|8166.5|8169|8167|8167.7|8165.7|113
1718305200000|2024-06-13 19:00:00|8168|8166|8172|8170|8172.7|8170.7|8166.5|8164.5|211
1718305500000|2024-06-13 19:05:00|8172.2|8170.2|8170.7|8168.7|8173.5|8171.5|8169.5|8167.5|130
1718305800000|2024-06-13 19:10:00|8170|8168|8167.7|8165.7|8171|8169|8167.5|8165.5|172
1718306100000|2024-06-13 19:15:00|8168|8166|8169.5|8167.5|8169.5|8167.5|8166.2|8164.2|163
1718306400000|2024-06-13 19:20:00|8169.2|8167.2|8170.5|8168.5|8172|8170|8169.2|8167.2|117
1718306700000|2024-06-13 19:25:00|8171|8169|8168.5|8166.5|8171|8169|8167.5|8165.5|167
1718307000000|2024-06-13 19:30:00|8168.2|8166.2|8168.5|8166.5|8169|8167|8166|8164|250
1718307300000|2024-06-13 19:35:00|8168.7|8166.7|8168.7|8166.7|8169.5|8167.5|8167.5|8165.5|304
1718307600000|2024-06-13 19:40:00|8169|8167|8168.5|8166.5|8170.7|8168.7|8167.5|8165.5|209
1718307900000|2024-06-13 19:45:00|8168.2|8166.2|8169.5|8167.5|8170.5|8168.5|8168|8166|138
1718308200000|2024-06-13 19:50:00|8170|8168|8173.5|8171.5|8174|8172|8169.5|8167.5|157
1718308500000|2024-06-13 19:55:00|8173.2|8171.2|8168|8164|8173.2|8171.2|8168|8164|604
1718308800000|2024-06-13 20:00:00|8168.2|8164.2|8169.7|8165.7|8170.3|8166.3|8166.9|8162.9|0
1718309100000|2024-06-13 20:05:00|8169.8|8165.8|8167.9|8163.9|8174.9|8170.9|8167.9|8163.9|0
1718309400000|2024-06-13 20:10:00|8168|8164|8167.3|8163.3|8168.6|8164.6|8167.2|8163.2|0
1718309700000|2024-06-13 20:15:00|8168.1|8164.1|8168.4|8164.4|8168.7|8164.7|8167.3|8163.3|0
1718310000000|2024-06-13 20:20:00|8168.3|8164.3|8168.4|8164.4|8169.1|8165.1|8168|8164|0
1718310300000|2024-06-13 20:25:00|8168.5|8164.5|8169.1|8165.1|8169.1|8165.1|8168.5|8164.5|0
1718310600000|2024-06-13 20:30:00|8168.4|8164.4|8168.1|8164.1|8168.9|8164.9|8167.8|8163.8|0
1718310900000|2024-06-13 20:35:00|8168|8164|8166.4|8162.4|8168.4|8164.4|8166.4|8162.4|0
1718311200000|2024-06-13 20:40:00|8166.5|8162.5|8164|8160|8166.8|8162.8|8164|8160|0
1718311500000|2024-06-13 20:45:00|8163.8|8159.8|8163|8159|8163.8|8159.8|8162.7|8158.7|0
1718311800000|2024-06-13 20:50:00|8162.9|8158.9|8163.8|8159.8|8164.1|8160.1|8162.7|8158.7|0
1718312100000|2024-06-13 20:55:00|8163.7|8159.7|8164.5|8160.5|8165.4|8161.4|8163.5|8159.5|0
1718312400000|2024-06-13 21:00:00|8164.7|8160.7|8164.7|8160.7|8165|8161|8164.4|8160.4|0
1718312700000|2024-06-13 21:05:00|8165.7|8161.7|8166.2|8162.2|8166.2|8162.2|8165.7|8161.7|0
1718313000000|2024-06-13 21:10:00|8166|8162|8165.4|8161.4|8166.2|8162.2|8165.3|8161.3|0
1718313300000|2024-06-13 21:15:00|8165.3|8161.3|8165.5|8161.5|8165.5|8161.5|8165.3|8161.3|0
1718313600000|2024-06-13 21:20:00|8165.4|8161.4|8165.6|8161.6|8165.6|8161.6|8165.4|8161.4|0
1718313900000|2024-06-13 21:25:00|8165.7|8161.7|8166|8162|8166.3|8162.3|8165.7|8161.7|0
1718314200000|2024-06-13 21:30:00|8166.1|8162.1|8166.1|8162.1|8166.1|8162.1|8166.1|8162.1|0
1718314500000|2024-06-13 21:35:00|8166|8162|8166|8162|8166|8162|8166|8162|0
1718314800000|2024-06-13 21:40:00|8166.1|8162.1|8166.1|8162.1|8166.1|8162.1|8166.1|8162.1|0
1718315100000|2024-06-13 21:45:00|8166|8162|8165.8|8161.8|8166.1|8162.1|8165.7|8161.7|0
1718315400000|2024-06-13 21:50:00|8165.9|8161.9|8165.8|8161.8|8166.1|8162.1|8165.8|8161.8|0
1718315700000|2024-06-13 21:55:00|8165.9|8161.9|8165.8|8161.8|8166.1|8162.1|8165.8|8161.8|0
1718316000000|2024-06-13 22:00:00|8165.9|8161.9|8162.5|8158.5|8166.2|8162.2|8162.2|8158.2|0
1718316300000|2024-06-13 22:05:00|8162.6|8158.6|8163.8|8159.8|8163.9|8159.9|8161.1|8157.1|0
1718316600000|2024-06-13 22:10:00|8163.9|8159.9|8164.9|8160.9|8165.5|8161.5|8163.5|8159.5|0
1718316900000|2024-06-13 22:15:00|8164.8|8160.8|8165.1|8161.1|8165.7|8161.7|8164.3|8160.3|0
1718317200000|2024-06-13 22:20:00|8165|8161|8166.8|8162.8|8166.8|8162.8|8165|8161|0
1718317500000|2024-06-13 22:25:00|8166.9|8162.9|8166.1|8162.1|8167.3|8163.3|8166.1|8162.1|0
1718317800000|2024-06-13 22:30:00|8166|8162|8166.9|8162.9|8166.9|8162.9|8165.5|8161.5|0
1718318100000|2024-06-13 22:35:00|8166.7|8162.7|8166.3|8162.3|8166.7|8162.7|8166|8162|0
1718318400000|2024-06-13 22:40:00|8166.4|8162.4|8166.9|8162.9|8166.9|8162.9|8166.3|8162.3|0
1718318700000|2024-06-13 22:45:00|8167|8163|8166.9|8162.9|8167.7|8163.7|8166.9|8162.9|0
1718319000000|2024-06-13 22:50:00|8166.8|8162.8|8166.6|8162.6|8166.8|8162.8|8166|8162|0
1718319300000|2024-06-13 22:55:00|8166.7|8162.7|8166.3|8162.3|8166.9|8162.9|8166|8162|0
1718319600000|2024-06-13 23:00:00|8169.1|8165.1|8168.5|8164.5|8169.9|8165.9|8168.5|8164.5|0
1718319900000|2024-06-13 23:05:00|8168.4|8164.4|8168.3|8164.3|8168.5|8164.5|8167.4|8163.4|0
1718320200000|2024-06-13 23:10:00|8168.2|8164.2|8168.5|8164.5|8168.5|8164.5|8167.4|8163.4|0
1718320500000|2024-06-13 23:15:00|8165.8|8161.8|8166.8|8162.8|8167|8163|8165.4|8161.4|0
1718320800000|2024-06-13 23:20:00|8166.9|8162.9|8167|8163|8167|8163|8166.8|8162.8|0
1718321100000|2024-06-13 23:25:00|8166.9|8162.9|8167.2|8163.2|8167.4|8163.4|8166.8|8162.8|0
1718321400000|2024-06-13 23:30:00|8167.3|8163.3|8167.8|8163.8|8167.8|8163.8|8166.9|8162.9|0
1718321700000|2024-06-13 23:35:00|8167.7|8163.7|8166.7|8162.7|8167.7|8163.7|8166.7|8162.7|0
1718322000000|2024-06-13 23:40:00|8166.6|8162.6|8167.4|8163.4|8167.4|8163.4|8166.3|8162.3|0
1718322300000|2024-06-13 23:45:00|8167.5|8163.5|8168.3|8164.3|8168.6|8164.6|8166.9|8162.9|0
1718322600000|2024-06-13 23:50:00|8168.2|8164.2|8165.6|8161.6|8168.3|8164.3|8165.6|8161.6|0
1718322900000|2024-06-13 23:55:00|8165.4|8161.4|8165.8|8161.8|8166.3|8162.3|8165.4|8161.4|0
1718323200000|2024-06-14 00:00:00|8165.6|8161.6|8175|8172|8175.2|8172.2|8164.7|8160.7|55
1718323500000|2024-06-14 00:05:00|8175.2|8172.2|8169.2|8166.2|8175.5|8172.5|8169.2|8166.2|52
1718323800000|2024-06-14 00:10:00|8169|8166|8165.7|8162.7|8170.2|8167.2|8165.7|8162.7|49
1718324100000|2024-06-14 00:15:00|8165.5|8162.5|8164.7|8161.7|8168.7|8165.7|8164.7|8161.7|75
1718324400000|2024-06-14 00:20:00|8165.2|8162.2|8164.5|8161.5|8168|8165|8164.5|8161.5|32
1718324700000|2024-06-14 00:25:00|8164.7|8161.7|8165|8162|8166.2|8163.2|8164.2|8161.2|18
1718325000000|2024-06-14 00:30:00|8165.7|8162.7|8168.7|8165.7|8168.7|8165.7|8165|8162|1
1718325300000|2024-06-14 00:35:00|8169|8166|8168.2|8165.2|8169|8166|8166.7|8163.7|14
1718325600000|2024-06-14 00:40:00|8168.7|8165.7|8166.2|8163.2|8168.7|8165.7|8166.2|8163.2|20
1718325900000|2024-06-14 00:45:00|8166.7|8163.7|8166.7|8163.7|8167.5|8164.5|8165.7|8162.7|17
1718326200000|2024-06-14 00:50:00|8167|8164|8166|8163|8167.5|8164.5|8166|8163|19
1718326500000|2024-06-14 00:55:00|8165.7|8162.7|8165.5|8162.5|8166|8163|8164.5|8161.5|15
1718326800000|2024-06-14 01:00:00|8165.2|8162.2|8167.2|8164.2|8167.5|8164.5|8164.5|8161.5|48
1718327100000|2024-06-14 01:05:00|8167|8164|8166.7|8163.7|8167.5|8164.5|8165.5|8162.5|15
1718327400000|2024-06-14 01:10:00|8167|8164|8168.7|8165.7|8168.7|8165.7|8167|8164|8
1718327700000|2024-06-14 01:15:00|8168.5|8165.5|8167.2|8164.2|8168.7|8165.7|8166.7|8163.7|29
1718328000000|2024-06-14 01:20:00|8167.7|8164.7|8166.7|8163.7|8168.2|8165.2|8166.7|8163.7|15
1718328300000|2024-06-14 01:25:00|8167|8164|8166|8163|8167|8164|8165.5|8162.5|21
1718328600000|2024-06-14 01:30:00|8166.2|8163.2|8167.2|8164.2|8168.7|8165.7|8166|8163|30
1718328900000|2024-06-14 01:35:00|8167.5|8164.5|8168.7|8165.7|8169.5|8166.5|8166.7|8163.7|19
1718329200000|2024-06-14 01:40:00|8169|8166|8170|8167|8170.5|8167.5|8169|8166|10
1718329500000|2024-06-14 01:45:00|8169.2|8166.2|8171.7|8168.7|8172|8169|8169|8166|19
1718329800000|2024-06-14 01:50:00|8172|8169|8173.7|8170.7|8174.7|8171.7|8171.7|8168.7|30
1718330100000|2024-06-14 01:55:00|8174|8171|8174.2|8171.2|8174.5|8171.5|8172.7|8169.7|20
1718330400000|2024-06-14 02:00:00|8174|8171|8173.7|8170.7|8174.2|8171.2|8172.7|8169.7|20
1718330700000|2024-06-14 02:05:00|8174|8171|8175.2|8172.2|8175.7|8172.7|8172.7|8169.7|17
1718331000000|2024-06-14 02:10:00|8175.5|8172.5|8177|8174|8177.7|8174.7|8175.2|8172.2|22
1718331300000|2024-06-14 02:15:00|8176.2|8173.2|8177.7|8174.7|8178.7|8175.7|8176.2|8173.2|62
1718331600000|2024-06-14 02:20:00|8178.5|8175.5|8177.2|8174.2|8178.7|8175.7|8177.2|8174.2|49
1718331900000|2024-06-14 02:25:00|8177.5|8174.5|8178.2|8175.2|8178.7|8175.7|8176.7|8173.7|42
1718332200000|2024-06-14 02:30:00|8178.7|8175.7|8179.2|8176.2|8179.5|8176.5|8178|8175|27
1718332500000|2024-06-14 02:35:00|8179.5|8176.5|8180|8177|8180|8177|8178.7|8175.7|39
1718332800000|2024-06-14 02:40:00|8179.7|8176.7|8180.7|8177.7|8181|8178|8179.7|8176.7|26
1718333100000|2024-06-14 02:45:00|8180.2|8177.2|8180.7|8177.7|8181.2|8178.2|8180|8177|28
1718333400000|2024-06-14 02:50:00|8181.2|8178.2|8181.7|8178.7|8182.5|8179.5|8181.2|8178.2|41
1718333700000|2024-06-14 02:55:00|8182|8179|8181.7|8178.7|8182.7|8179.7|8181.5|8178.5|29
1718334000000|2024-06-14 03:00:00|8182|8179|8182.5|8179.5|8182.5|8179.5|8181.5|8178.5|21
1718334300000|2024-06-14 03:05:00|8182.7|8179.7|8183|8180|8183.2|8180.2|8182.2|8179.2|19
1718334600000|2024-06-14 03:10:00|8182.7|8179.7|8184.7|8181.7|8184.7|8181.7|8182.5|8179.5|18
1718334900000|2024-06-14 03:15:00|8185.2|8182.2|8184.7|8181.7|8186.2|8183.2|8184.7|8181.7|42
1718335200000|2024-06-14 03:20:00|8185.2|8182.2|8185.7|8182.7|8186.5|8183.5|8184.7|8181.7|45
1718335500000|2024-06-14 03:25:00|8186.2|8183.2|8185.7|8182.7|8187|8184|8185.7|8182.7|42
1718335800000|2024-06-14 03:30:00|8186|8183|8183.7|8180.7|8186.2|8183.2|8183.2|8180.2|50
1718336100000|2024-06-14 03:35:00|8183.5|8180.5|8184.7|8181.7|8185|8182|8183.5|8180.5|63
1718336400000|2024-06-14 03:40:00|8185.2|8182.2|8184|8181|8185.2|8182.2|8184|8181|18
1718336700000|2024-06-14 03:45:00|8184.2|8181.2|8184.7|8181.7|8185.2|8182.2|8183.7|8180.7|26
1718337000000|2024-06-14 03:50:00|8185.2|8182.2|8183.7|8180.7|8185.5|8182.5|8183.2|8180.2|34
1718337300000|2024-06-14 03:55:00|8184.2|8181.2|8186.2|8183.2|8186.2|8183.2|8184.2|8181.2|68
1718337600000|2024-06-14 04:00:00|8186.5|8183.5|8187.2|8184.2|8187.7|8184.7|8185.7|8182.7|50
1718337900000|2024-06-14 04:05:00|8186.7|8183.7|8186.5|8183.5|8187.7|8184.7|8186.5|8183.5|26
1718338200000|2024-06-14 04:10:00|8186.2|8183.2|8186.2|8183.2|8186.7|8183.7|8185.7|8182.7|22
1718338500000|2024-06-14 04:15:00|8185.7|8182.7|8185.7|8182.7|8186.5|8183.5|8185.5|8182.5|18
1718338800000|2024-06-14 04:20:00|8185.5|8182.5|8187.2|8184.2|8188|8185|8185.2|8182.2|84
1718339100000|2024-06-14 04:25:00|8186.7|8183.7|8187.2|8184.2|8187.5|8184.5|8186.2|8183.2|27
1718339400000|2024-06-14 04:30:00|8186.7|8183.7|8187|8184|8188|8185|8186.2|8183.2|33
1718339700000|2024-06-14 04:35:00|8187.7|8184.7|8187.5|8184.5|8188|8185|8187.5|8184.5|16
1718340000000|2024-06-14 04:40:00|8187.2|8184.2|8188.7|8185.7|8188.7|8185.7|8187.2|8184.2|12
1718340300000|2024-06-14 04:45:00|8188.2|8185.2|8188.4|8185.4|8189.2|8186.2|8187.7|8184.7|70
1718340600000|2024-06-14 04:50:00|8188.2|8185.2|8189.4|8186.4|8189.7|8186.7|8188.2|8185.2|20
1718340900000|2024-06-14 04:55:00|8188.9|8185.9|8188.7|8185.7|8189.4|8186.4|8188.4|8185.4|11
1718341200000|2024-06-14 05:00:00|8188.9|8185.9|8189.4|8186.4|8189.7|8186.7|8188.4|8185.4|18
1718341500000|2024-06-14 05:05:00|8188.9|8185.9|8188.7|8185.7|8189.2|8186.2|8186.9|8183.9|44
1718341800000|2024-06-14 05:10:00|8188.9|8185.9|8188.9|8185.9|8190.2|8187.2|8188.7|8185.7|39
1718342100000|2024-06-14 05:15:00|8189.7|8186.7|8191.2|8188.2|8191.4|8188.4|8189.7|8186.7|27
1718342400000|2024-06-14 05:20:00|8191.4|8188.4|8190.9|8187.9|8191.7|8188.7|8190.4|8187.4|55
1718342700000|2024-06-14 05:25:00|8191.2|8188.2|8191.2|8188.2|8191.7|8188.7|8189.7|8186.7|57
1718343000000|2024-06-14 05:30:00|8190.9|8187.9|8191.9|8188.9|8192.4|8189.4|8190.9|8187.9|44
1718343300000|2024-06-14 05:35:00|8192.2|8189.2|8192.4|8189.4|8192.7|8189.7|8191.9|8188.9|15
1718343600000|2024-06-14 05:40:00|8192.7|8189.7|8193.2|8190.2|8193.4|8190.4|8191.4|8188.4|42
1718343900000|2024-06-14 05:45:00|8193.4|8190.4|8195.4|8192.4|8195.7|8192.7|8192.4|8189.4|88
1718344200000|2024-06-14 05:50:00|8195.7|8192.7|8195.4|8192.4|8197.2|8194.2|8195.2|8192.2|44
1718344500000|2024-06-14 05:55:00|8194.9|8191.9|8195.9|8192.9|8196.7|8193.7|8193.7|8190.7|36
1718344800000|2024-06-14 06:00:00|8195.4|8192.4|8196.2|8194.2|8197.4|8195.4|8192.9|8190.9|194
1718345100000|2024-06-14 06:05:00|8195.9|8193.9|8197.2|8195.2|8199.7|8197.7|8195.9|8193.9|171
1718345400000|2024-06-14 06:10:00|8196.7|8194.7|8197.4|8195.4|8198.2|8196.2|8195.7|8193.7|166
1718345700000|2024-06-14 06:15:00|8197.2|8195.2|8198.9|8196.9|8199.4|8197.4|8195.7|8193.7|115
1718346000000|2024-06-14 06:20:00|8199.2|8197.2|8202.7|8200.7|8202.9|8200.9|8198.9|8196.9|108
1718346300000|2024-06-14 06:25:00|8202.9|8200.9|8207.4|8205.4|8207.4|8205.4|8202.9|8200.9|437
1718346600000|2024-06-14 06:30:00|8207.7|8205.7|8210.2|8208.2|8211.7|8209.7|8207.7|8205.7|363
1718346900000|2024-06-14 06:35:00|8209.7|8207.7|8198.7|8196.7|8211.2|8209.2|8198.7|8196.7|306
1718347200000|2024-06-14 06:40:00|8198.4|8196.4|8190.4|8188.4|8199.9|8197.9|8190.4|8188.4|340
1718347500000|2024-06-14 06:45:00|8190.2|8188.2|8187.9|8185.9|8190.9|8188.9|8187.7|8185.7|453
1718347800000|2024-06-14 06:50:00|8187.7|8185.7|8181.7|8179.7|8187.7|8185.7|8180.7|8178.7|222
1718348100000|2024-06-14 06:55:00|8181.2|8179.2|8175.9|8173.9|8181.7|8179.7|8167.4|8165.4|1546
1718348400000|2024-06-14 07:00:00|8175.4|8174.4|8173.4|8172.4|8180.9|8179.9|8173.4|8172.4|2061
1718348700000|2024-06-14 07:05:00|8173.7|8172.7|8164.9|8163.9|8175.9|8174.9|8161.9|8160.9|1218
1718349000000|2024-06-14 07:10:00|8163.9|8162.9|8157.2|8156.2|8166.9|8165.9|8156.9|8155.9|2347
1718349300000|2024-06-14 07:15:00|8156.4|8155.4|8156.2|8155.2|8164.2|8163.2|8153.9|8152.9|888
1718349600000|2024-06-14 07:20:00|8156.7|8155.7|8160.7|8159.7|8168.7|8167.7|8155.7|8154.7|1071
1718349900000|2024-06-14 07:25:00|8160.4|8159.4|8168.9|8167.9|8169.7|8168.7|8156.9|8155.9|714
1718350200000|2024-06-14 07:30:00|8168.7|8167.7|8173.7|8172.7|8174.7|8173.7|8168.4|8167.4|784
1718350500000|2024-06-14 07:35:00|8173.9|8172.9|8171.4|8170.4|8178.2|8177.2|8171.4|8170.4|1005
1718350800000|2024-06-14 07:40:00|8171|8170|8169.3|8168.3|8173.3|8172.3|8166.5|8165.5|1610
1718351100000|2024-06-14 07:45:00|8168.8|8167.8|8160.5|8159.5|8171.3|8170.3|8160|8159|680
1718351400000|2024-06-14 07:50:00|8160.3|8159.3|8164|8163|8167.8|8166.8|8160.3|8159.3|602
1718351700000|2024-06-14 07:55:00|8163.8|8162.8|8158|8157|8166.5|8165.5|8156.3|8155.3|782
1718352000000|2024-06-14 08:00:00|8157.5|8156.5|8151.5|8150.5|8161.5|8160.5|8151|8150|1879
1718352300000|2024-06-14 08:05:00|8151.3|8150.3|8151|8150|8152.3|8151.3|8143.8|8142.8|878
1718352600000|2024-06-14 08:10:00|8150.8|8149.8|8154.5|8153.5|8155|8154|8145.5|8144.5|734
1718352900000|2024-06-14 08:15:00|8154.3|8153.3|8153.5|8152.5|8161.5|8160.5|8153.3|8152.3|624
1718353200000|2024-06-14 08:20:00|8153.3|8152.3|8145.3|8144.3|8153.3|8152.3|8144.3|8143.3|457
1718353500000|2024-06-14 08:25:00|8144.8|8143.8|8143.8|8142.8|8145.5|8144.5|8139.8|8138.8|844
1718353800000|2024-06-14 08:30:00|8143.5|8142.5|8147.8|8146.8|8151.8|8150.8|8143.5|8142.5|723
1718354100000|2024-06-14 08:35:00|8147.5|8146.5|8149.5|8148.5|8151.5|8150.5|8146.8|8145.8|476
1718354400000|2024-06-14 08:40:00|8149.3|8148.3|8149.8|8148.8|8153.3|8152.3|8145.8|8144.8|626
1718354700000|2024-06-14 08:45:00|8149.3|8148.3|8142.8|8141.8|8149.3|8148.3|8140.3|8139.3|630
1718355000000|2024-06-14 08:50:00|8142.5|8141.5|8149.8|8148.8|8149.8|8148.8|8142.3|8141.3|651
1718355300000|2024-06-14 08:55:00|8149.5|8148.5|8149|8148|8153|8152|8147.5|8146.5|632
1718355600000|2024-06-14 09:00:00|8148.8|8147.8|8158|8157|8158|8157|8148.8|8147.8|424
1718355900000|2024-06-14 09:05:00|8157.8|8156.8|8154.3|8153.3|8158.8|8157.8|8152.5|8151.5|246
1718356200000|2024-06-14 09:10:00|8154.5|8153.5|8158|8157|8159.3|8158.3|8154.3|8153.3|413
1718356500000|2024-06-14 09:15:00|8157.8|8156.8|8155.3|8154.3|8157.8|8156.8|8151.5|8150.5|498
1718356800000|2024-06-14 09:20:00|8155.5|8154.5|8156|8155|8161.3|8160.3|8155.3|8154.3|417
1718357100000|2024-06-14 09:25:00|8157|8156|8151.5|8150.5|8158|8157|8150|8149|463
1718357400000|2024-06-14 09:30:00|8151.3|8150.3|8147.3|8146.3|8151.5|8150.5|8144.8|8143.8|3083
1718357700000|2024-06-14 09:35:00|8147|8146|8146.3|8145.3|8151.8|8150.8|8143.8|8142.8|1342
1718358000000|2024-06-14 09:40:00|8145.8|8144.8|8136.8|8135.8|8147.5|8146.5|8136.3|8135.3|824
1718358300000|2024-06-14 09:45:00|8136.5|8135.5|8139|8138|8141.3|8140.3|8134.3|8133.3|2371
1718358600000|2024-06-14 09:50:00|8139.3|8138.3|8136.3|8135.3|8142.8|8141.8|8135|8134|656
1718358900000|2024-06-14 09:55:00|8136.5|8135.5|8130.8|8129.8|8136.8|8135.8|8130.3|8129.3|1539
1718359200000|2024-06-14 10:00:00|8130.3|8129.3|8118|8117|8130.3|8129.3|8116.3|8115.3|1234
1718359500000|2024-06-14 10:05:00|8118.3|8117.3|8122.8|8121.8|8124.3|8123.3|8117|8116|2398
1718359800000|2024-06-14 10:10:00|8122.5|8121.5|8122|8121|8127.8|8126.8|8121|8120|665
1718360100000|2024-06-14 10:15:00|8121.5|8120.5|8117.8|8116.8|8125|8124|8115.3|8114.3|762
1718360400000|2024-06-14 10:20:00|8117.3|8116.3|8116.3|8115.3|8119|8118|8113|8112|3056
1718360700000|2024-06-14 10:25:00|8116.5|8115.5|8118.5|8117.5|8119.3|8118.3|8112.3|8111.3|838
1718361000000|2024-06-14 10:30:00|8118.8|8117.8|8122|8121|8122.3|8121.3|8117.8|8116.8|795
1718361300000|2024-06-14 10:35:00|8121.8|8120.8|8125|8124|8128.5|8127.5|8121.3|8120.3|858
1718361600000|2024-06-14 10:40:00|8125.3|8124.3|8123.3|8122.3|8127.3|8126.3|8121.5|8120.5|1258
1718361900000|2024-06-14 10:45:00|8123.8|8122.8|8123.5|8122.5|8124.5|8123.5|8121.5|8120.5|451
1718362200000|2024-06-14 10:50:00|8123.8|8122.8|8127.8|8126.8|8128.5|8127.5|8123.5|8122.5|596
1718362500000|2024-06-14 10:55:00|8127.5|8126.5|8124.3|8123.3|8128|8127|8119.5|8118.5|832
1718362800000|2024-06-14 11:00:00|8124.5|8123.5|8123.8|8122.8|8125.5|8124.5|8120|8119|878
1718363100000|2024-06-14 11:05:00|8124.3|8123.3|8121|8120|8124.3|8123.3|8117.8|8116.8|794
1718363400000|2024-06-14 11:10:00|8121.3|8120.3|8123.8|8122.8|8126.8|8125.8|8119|8118|734
1718363700000|2024-06-14 11:15:00|8123.5|8122.5|8122|8121|8126|8125|8119.8|8118.8|629
1718364000000|2024-06-14 11:20:00|8122.3|8121.3|8133.8|8132.8|8135|8134|8122.3|8121.3|933
1718364300000|2024-06-14 11:25:00|8133.5|8132.5|8141|8140|8141.3|8140.3|8132.5|8131.5|747
1718364600000|2024-06-14 11:30:00|8141.3|8140.3|8153.8|8152.8|8154.5|8153.5|8141.3|8140.3|1456
1718364900000|2024-06-14 11:35:00|8153.5|8152.5|8151.3|8150.3|8159.5|8158.5|8151|8150|2647
1718365200000|2024-06-14 11:40:00|8150.7|8149.7|8150.2|8149.2|8154.4|8153.4|8149.4|8148.4|1001
1718365500000|2024-06-14 11:45:00|8149.9|8148.9|8150.9|8149.9|8152.7|8151.7|8146.7|8145.7|643
1718365800000|2024-06-14 11:50:00|8150.7|8149.7|8151.9|8150.9|8151.9|8150.9|8147.2|8146.2|811
1718366100000|2024-06-14 11:55:00|8152.2|8151.2|8147.2|8146.2|8152.2|8151.2|8144.9|8143.9|825
1718366400000|2024-06-14 12:00:00|8147.4|8146.4|8146.2|8145.2|8151.7|8150.7|8146.2|8145.2|485
1718366700000|2024-06-14 12:05:00|8145.9|8144.9|8150.9|8149.9|8150.9|8149.9|8144.9|8143.9|688
1718367000000|2024-06-14 12:10:00|8149.7|8148.7|8146.2|8145.2|8154.2|8153.2|8145.7|8144.7|1669
1718367300000|2024-06-14 12:15:00|8146.7|8145.7|8153.4|8152.4|8153.7|8152.7|8144.7|8143.7|590
1718367600000|2024-06-14 12:20:00|8153.7|8152.7|8157.4|8156.4|8157.7|8156.7|8152.7|8151.7|1037
1718367900000|2024-06-14 12:25:00|8157.2|8156.2|8161.4|8160.4|8161.7|8160.7|8157.2|8156.2|661
1718368200000|2024-06-14 12:30:00|8161.7|8160.7|8156.2|8155.2|8164.9|8163.9|8155.2|8154.2|931
1718368500000|2024-06-14 12:35:00|8155.9|8154.9|8163.7|8162.7|8164.2|8163.2|8155.7|8154.7|675
1718368800000|2024-06-14 12:40:00|8163.4|8162.4|8163.2|8162.2|8164.4|8163.4|8159.7|8158.7|552
1718369100000|2024-06-14 12:45:00|8163.7|8162.7|8164.7|8163.7|8168.2|8167.2|8163.2|8162.2|529
1718369400000|2024-06-14 12:50:00|8164.4|8163.4|8161.2|8160.2|8166.2|8165.2|8158.4|8157.4|459
1718369700000|2024-06-14 12:55:00|8160.9|8159.9|8159.7|8158.7|8161.7|8160.7|8158.4|8157.4|2870
1718370000000|2024-06-14 13:00:00|8159.4|8158.4|8151.2|8150.2|8160.4|8159.4|8149.2|8148.2|1708
1718370300000|2024-06-14 13:05:00|8151.4|8150.4|8153.4|8152.4|8155.9|8154.9|8148.9|8147.9|844
1718370600000|2024-06-14 13:10:00|8153.2|8152.2|8160.4|8159.4|8162.4|8161.4|8151.9|8150.9|619
1718370900000|2024-06-14 13:15:00|8160.7|8159.7|8163.4|8162.4|8164.9|8163.9|8160.2|8159.2|1042
1718371200000|2024-06-14 13:20:00|8163.7|8162.7|8163.2|8162.2|8166.7|8165.7|8161.2|8160.2|2763
1718371500000|2024-06-14 13:25:00|8163.4|8162.4|8161.7|8160.7|8164.7|8163.7|8159.2|8158.2|518
1718371800000|2024-06-14 13:30:00|8162.7|8161.7|8164.4|8163.4|8168.2|8167.2|8161.7|8160.7|1563
1718372100000|2024-06-14 13:35:00|8164.7|8163.7|8171.2|8170.2|8171.2|8170.2|8162.2|8161.2|1049
1718372400000|2024-06-14 13:40:00|8171.4|8170.4|8164.9|8163.9|8175.7|8174.7|8164.2|8163.2|3382
1718372700000|2024-06-14 13:45:00|8164.7|8163.7|8160.7|8159.7|8166.4|8165.4|8159.2|8158.2|824
1718373000000|2024-06-14 13:50:00|8159.9|8158.9|8152.2|8151.2|8160.2|8159.2|8150.7|8149.7|809
1718373300000|2024-06-14 13:55:00|8152.9|8151.9|8155.4|8154.4|8156.7|8155.7|8148.7|8147.7|796
1718373600000|2024-06-14 14:00:00|8152.9|8151.9|8138.9|8137.9|8153.4|8152.4|8137.7|8136.7|2578
1718373900000|2024-06-14 14:05:00|8139.2|8138.2|8140.4|8139.4|8144.2|8143.2|8137.2|8136.2|2556
1718374200000|2024-06-14 14:10:00|8140.3|8139.3|8138.1|8137.1|8142.1|8141.1|8135.8|8134.8|1249
1718374500000|2024-06-14 14:15:00|8138.6|8137.6|8142.3|8141.3|8145.1|8144.1|8138.1|8137.1|834
1718374800000|2024-06-14 14:20:00|8142.1|8141.1|8141.8|8140.8|8148.1|8147.1|8140.6|8139.6|773
1718375100000|2024-06-14 14:25:00|8141.6|8140.6|8141.6|8140.6|8142.3|8141.3|8135.3|8134.3|1356
1718375400000|2024-06-14 14:30:00|8141.3|8140.3|8131.3|8130.3|8141.6|8140.6|8129.1|8128.1|1251
1718375700000|2024-06-14 14:35:00|8131.1|8130.1|8127.1|8126.1|8133.1|8132.1|8127.1|8126.1|1190
1718376000000|2024-06-14 14:40:00|8126.6|8125.6|8132.1|8131.1|8133.1|8132.1|8124.3|8123.3|6515
1718376300000|2024-06-14 14:45:00|8132.3|8131.3|8140.1|8139.1|8140.8|8139.8|8132.1|8131.1|751
1718376600000|2024-06-14 14:50:00|8140.3|8139.3|8148.8|8147.8|8149.1|8148.1|8140.1|8139.1|850
1718376900000|2024-06-14 14:55:00|8148.6|8147.6|8148.1|8147.1|8151.6|8150.6|8146.6|8145.6|953
1718377200000|2024-06-14 15:00:00|8147.6|8146.6|8149.1|8148.1|8155.3|8154.3|8147.1|8146.1|784
1718377500000|2024-06-14 15:05:00|8148.8|8147.8|8141.3|8140.3|8150.6|8149.6|8141.1|8140.1|942
1718377800000|2024-06-14 15:10:00|8141.1|8140.1|8148.6|8147.6|8150.8|8149.8|8141.1|8140.1|1207
1718378100000|2024-06-14 15:15:00|8148.8|8147.8|8149.1|8148.1|8150.3|8149.3|8146.8|8145.8|796
1718378400000|2024-06-14 15:20:00|8148.8|8147.8|8150.6|8149.6|8151.6|8150.6|8147.1|8146.1|1133
1718378700000|2024-06-14 15:25:00|8150.1|8149.1|8155.1|8153.1|8158.6|8157.6|8149.3|8148.3|6210
1718379000000|2024-06-14 15:30:00|8155.6|8153.6|8149.8|8147.8|8157.1|8155.1|8147.1|8145.1|6846
1718379300000|2024-06-14 15:35:00|8149.6|8147.6|8150.6|8148.6|8151.6|8149.6|8148.6|8146.6|1557
1718379600000|2024-06-14 15:40:00|8150.3|8148.3|8146.1|8144.1|8152.3|8150.3|8145.1|8143.1|857
1718379900000|2024-06-14 15:45:00|8146.6|8144.6|8146.1|8144.1|8147.1|8145.1|8142.8|8140.8|568
1718380200000|2024-06-14 15:50:00|8146.3|8144.3|8149.3|8147.3|8149.6|8147.6|8145.6|8143.6|338
1718380500000|2024-06-14 15:55:00|8149.1|8147.1|8154.8|8152.8|8155.1|8153.1|8146.6|8144.6|856
1718380800000|2024-06-14 16:00:00|8155.1|8153.1|8152.1|8150.1|8156.1|8154.1|8150.6|8148.6|1481
1718381100000|2024-06-14 16:05:00|8151.8|8149.8|8156.1|8154.1|8156.3|8154.3|8151.8|8149.8|190
1718381400000|2024-06-14 16:10:00|8156.3|8154.3|8159.8|8157.8|8160.6|8158.6|8156.1|8154.1|345
1718381700000|2024-06-14 16:15:00|8160.1|8158.1|8157.8|8155.8|8161.6|8159.6|8157.1|8155.1|317
1718382000000|2024-06-14 16:20:00|8158.1|8156.1|8158.6|8156.6|8159.6|8157.6|8158.1|8156.1|577
1718382300000|2024-06-14 16:25:00|8158.8|8156.8|8155.1|8153.1|8158.8|8156.8|8154.6|8152.6|304
1718382600000|2024-06-14 16:30:00|8155.3|8153.3|8156.3|8154.3|8156.6|8154.6|8152.3|8150.3|494
1718382900000|2024-06-14 16:35:00|8156.1|8154.1|8161.1|8159.1|8161.1|8159.1|8155.8|8153.8|259
1718383200000|2024-06-14 16:40:00|8160.8|8158.8|8162.3|8160.3|8162.6|8160.6|8158.8|8156.8|364
1718383500000|2024-06-14 16:45:00|8162.1|8160.1|8161.1|8159.1|8163.1|8161.1|8159.6|8157.6|233
1718383800000|2024-06-14 16:50:00|8160.8|8158.8|8160.6|8158.6|8162.6|8160.6|8159.6|8157.6|247
1718384100000|2024-06-14 16:55:00|8160.8|8158.8|8163.1|8161.1|8163.1|8161.1|8160.1|8158.1|281
1718384400000|2024-06-14 17:00:00|8163.6|8161.6|8163.8|8161.8|8165.6|8163.6|8163.6|8161.6|310
1718384700000|2024-06-14 17:05:00|8163.6|8161.6|8167.1|8165.1|8167.8|8165.8|8163.1|8161.1|269
1718385000000|2024-06-14 17:10:00|8166.8|8164.8|8166.8|8164.8|8167.6|8165.6|8165.1|8163.1|250
1718385300000|2024-06-14 17:15:00|8167.1|8165.1|8164.1|8162.1|8168.6|8166.6|8162.3|8160.3|180
1718385600000|2024-06-14 17:20:00|8164.3|8162.3|8160.3|8158.3|8166.1|8164.1|8159.6|8157.6|187
1718385900000|2024-06-14 17:25:00|8160.6|8158.6|8161.6|8159.6|8164.3|8162.3|8160.6|8158.6|211
1718386200000|2024-06-14 17:30:00|8162.1|8160.1|8164.3|8162.3|8164.3|8162.3|8161.6|8159.6|138
1718386500000|2024-06-14 17:35:00|8164.1|8162.1|8165.6|8163.6|8166.3|8164.3|8163.8|8161.8|163
1718386800000|2024-06-14 17:40:00|8166.1|8164.1|8163.6|8161.6|8166.1|8164.1|8161.6|8159.6|539
1718387100000|2024-06-14 17:45:00|8163.8|8161.8|8162.6|8160.6|8166.6|8164.6|8162.6|8160.6|228
1718387400000|2024-06-14 17:50:00|8162.3|8160.3|8159.6|8157.6|8162.3|8160.3|8157.1|8155.1|252
1718387700000|2024-06-14 17:55:00|8159.1|8157.1|8154.6|8152.6|8159.1|8157.1|8153.6|8151.6|257
1718388000000|2024-06-14 18:00:00|8154.3|8152.3|8153.3|8151.3|8154.3|8152.3|8150.3|8148.3|229
1718388300000|2024-06-14 18:05:00|8153.6|8151.6|8151.1|8149.1|8155.6|8153.6|8150.1|8148.1|147
1718388600000|2024-06-14 18:10:00|8150.8|8148.8|8149.8|8147.8|8152.1|8150.1|8148.8|8146.8|173
1718388900000|2024-06-14 18:15:00|8150.1|8148.1|8153.1|8151.1|8153.3|8151.3|8148.3|8146.3|199
1718389200000|2024-06-14 18:20:00|8153.6|8151.6|8156.1|8154.1|8156.6|8154.6|8152.1|8150.1|145
1718389500000|2024-06-14 18:25:00|8156.6|8154.6|8155.1|8153.1|8158.1|8156.1|8154.8|8152.8|166
1718389800000|2024-06-14 18:30:00|8154.8|8152.8|8156.6|8154.6|8157.3|8155.3|8154.1|8152.1|183
1718390100000|2024-06-14 18:35:00|8156.3|8154.3|8158.1|8156.1|8158.3|8156.3|8155.6|8153.6|201
1718390400000|2024-06-14 18:40:00|8157.8|8155.8|8159.3|8157.3|8159.3|8157.3|8155.1|8153.1|164
1718390700000|2024-06-14 18:45:00|8159.6|8157.6|8158.3|8156.3|8160.8|8158.8|8157.6|8155.6|153
1718391000000|2024-06-14 18:50:00|8158.6|8156.6|8162.6|8160.6|8162.6|8160.6|8158.1|8156.1|96
1718391300000|2024-06-14 18:55:00|8162.1|8160.1|8161.3|8159.3|8162.6|8160.6|8157.8|8155.8|131
1718391600000|2024-06-14 19:00:00|8161.1|8159.1|8164.8|8162.8|8165.1|8163.1|8160.6|8158.6|88
1718391900000|2024-06-14 19:05:00|8164.6|8162.6|8165.6|8163.6|8165.8|8163.8|8164.1|8162.1|99
1718392200000|2024-06-14 19:10:00|8165.3|8163.3|8165.6|8163.6|8167.1|8165.1|8164.6|8162.6|119
1718392500000|2024-06-14 19:15:00|8165.8|8163.8|8165.1|8163.1|8167.6|8165.6|8164.6|8162.6|185
1718392800000|2024-06-14 19:20:00|8165.6|8163.6|8165.3|8163.3|8165.6|8163.6|8163.6|8161.6|172
1718393100000|2024-06-14 19:25:00|8165.1|8163.1|8165.3|8163.3|8165.3|8163.3|8163.6|8161.6|3803
1718393400000|2024-06-14 19:30:00|8165.1|8163.1|8163.1|8161.1|8165.1|8163.1|8162.1|8160.1|179
1718393700000|2024-06-14 19:35:00|8163.6|8161.6|8164.6|8162.6|8166.6|8164.6|8163.6|8161.6|131
1718394000000|2024-06-14 19:40:00|8164.3|8162.3|8162.3|8160.3|8165.1|8163.1|8161.6|8159.6|246
1718394300000|2024-06-14 19:45:00|8162.1|8160.1|8166.1|8164.1|8166.1|8164.1|8162.1|8160.1|285
1718394600000|2024-06-14 19:50:00|8166.6|8164.6|8171.6|8169.6|8172.1|8170.1|8166.1|8164.1|1165
1718394900000|2024-06-14 19:55:00|8171.3|8169.3|8175.3|8171.3|8175.5|8173.1|8169.6|8167.6|1320
1718395200000|2024-06-14 20:00:00|8175.2|8171.2|8173.1|8169.1|8175.5|8171.5|8173.1|8169.1|0
1718395500000|2024-06-14 20:05:00|8173.2|8169.2|8171|8167|8173.7|8169.7|8170.8|8166.8|0
1718395800000|2024-06-14 20:10:00|8170.9|8166.9|8171.1|8167.1|8172.1|8168.1|8170.5|8166.5|0
1718396100000|2024-06-14 20:15:00|8171.9|8167.9|8172|8168|8172.6|8168.6|8171.2|8167.2|0
1718396400000|2024-06-14 20:20:00|8171.9|8167.9|8172.3|8168.3|8172.3|8168.3|8171.6|8167.6|0
1718396700000|2024-06-14 20:25:00|8172.4|8168.4|8172.6|8168.6|8173.3|8169.3|8172|8168|0
1718397000000|2024-06-14 20:30:00|8172.7|8168.7|8172.6|8168.6|8173.1|8169.1|8172|8168|0
1718397300000|2024-06-14 20:35:00|8172.7|8168.7|8172.8|8168.8|8173.1|8169.1|8172.6|8168.6|0
1718397600000|2024-06-14 20:40:00|8172.7|8168.7|8172.7|8168.7|8173.3|8169.3|8172.6|8168.6|0
1718397900000|2024-06-14 20:45:00|8171.1|8167.1|8170.5|8166.5|8171.6|8167.6|8170.5|8166.5|0
1718398200000|2024-06-14 20:50:00|8170.4|8166.4|8170|8166|8170.5|8166.5|8169.7|8165.7|0
1718398500000|2024-06-14 20:55:00|8170.1|8166.1|8171|8167|8171.3|8167.3|8170|8166|0
1718398800000|2024-06-14 21:00:00|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|0
1718575200000|2024-06-16 22:00:00|8170.5|8166.5|8171.1|8167.1|8174.1|8170.1|8170.5|8166.5|0
1718575500000|2024-06-16 22:05:00|8171.2|8167.2|8172.5|8168.5|8175.4|8171.4|8171.2|8167.2|0
1718575800000|2024-06-16 22:10:00|8172.4|8168.4|8173.6|8169.6|8173.6|8169.6|8172.4|8168.4|0
1718576100000|2024-06-16 22:15:00|8173.7|8169.7|8174.8|8170.8|8175.4|8171.4|8173.6|8169.6|0
1718576400000|2024-06-16 22:20:00|8174.9|8170.9|8173.7|8169.7|8175.4|8171.4|8173.7|8169.7|0
1718576700000|2024-06-16 22:25:00|8173.6|8169.6|8174.3|8170.3|8174.8|8170.8|8173.5|8169.5|0
1718577000000|2024-06-16 22:30:00|8174.4|8170.4|8175.9|8171.9|8176.5|8172.5|8174.3|8170.3|0
1718577300000|2024-06-16 22:35:00|8175.8|8171.8|8175|8171|8175.8|8171.8|8174.7|8170.7|0
1718577600000|2024-06-16 22:40:00|8175.1|8171.1|8175.4|8171.4|8175.6|8171.6|8174.5|8170.5|0
1718577900000|2024-06-16 22:45:00|8175.3|8171.3|8176.2|8172.2|8176.5|8172.5|8175.3|8171.3|0
1718578200000|2024-06-16 22:50:00|8176.3|8172.3|8176.1|8172.1|8176.9|8172.9|8175.8|8171.8|0
1718578500000|2024-06-16 22:55:00|8176.2|8172.2|8176.6|8172.6|8177.2|8173.2|8175.8|8171.8|0
1718578800000|2024-06-16 23:00:00|8176.5|8172.5|8175.5|8171.5|8176.6|8172.6|8175.5|8171.5|0
1718579100000|2024-06-16 23:05:00|8175.6|8171.6|8175.7|8171.7|8175.9|8171.9|8175.3|8171.3|0
1718579400000|2024-06-16 23:10:00|8175.6|8171.6|8175.5|8171.5|8175.9|8171.9|8175.3|8171.3|0
1718579700000|2024-06-16 23:15:00|8175.6|8171.6|8175.5|8171.5|8175.8|8171.8|8174.4|8170.4|0
1718580000000|2024-06-16 23:20:00|8175.4|8171.4|8175.3|8171.3|8176.9|8172.9|8175|8171|0
1718580300000|2024-06-16 23:25:00|8175.4|8171.4|8174.4|8170.4|8175.5|8171.5|8174.2|8170.2|0
1718580600000|2024-06-16 23:30:00|8174.5|8170.5|8175.2|8171.2|8175.5|8171.5|8174.2|8170.2|0
1718580900000|2024-06-16 23:35:00|8175.1|8171.1|8174.5|8170.5|8175.1|8171.1|8173.9|8169.9|0
1718581200000|2024-06-16 23:40:00|8174.4|8170.4|8174.1|8170.1|8174.4|8170.4|8173.9|8169.9|0
1718581500000|2024-06-16 23:45:00|8174|8170|8172.9|8168.9|8174|8170|8172.3|8168.3|0
1718581800000|2024-06-16 23:50:00|8172.8|8168.8|8173.1|8169.1|8173.4|8169.4|8172.3|8168.3|0
1718582100000|2024-06-16 23:55:00|8173|8169|8173.3|8169.3|8173.4|8169.4|8172.9|8168.9|0
1718582400000|2024-06-17 00:00:00|8173.4|8169.4|8190|8187|8191.3|8188.3|8173.1|8169.1|238
1718582700000|2024-06-17 00:05:00|8189.8|8186.8|8186|8183|8190|8187|8185.8|8182.8|80
1718583000000|2024-06-17 00:10:00|8185.8|8182.8|8184.5|8181.5|8186.5|8183.5|8184.5|8181.5|81
1718583300000|2024-06-17 00:15:00|8184.8|8181.8|8191.8|8188.8|8191.8|8188.8|8184.8|8181.8|185
1718583600000|2024-06-17 00:20:00|8192.3|8189.3|8192.3|8189.3|8193.3|8190.3|8191|8188|102
1718583900000|2024-06-17 00:25:00|8193|8190|8195.5|8192.5|8195.5|8192.5|8192.3|8189.3|126
1718584200000|2024-06-17 00:30:00|8196.8|8193.8|8196.5|8193.5|8196.8|8193.8|8194.3|8191.3|36
1718584500000|2024-06-17 00:35:00|8196.8|8193.8|8196.3|8193.3|8197.3|8194.3|8195.8|8192.8|26
1718584800000|2024-06-17 00:40:00|8196.5|8193.5|8195.3|8192.3|8196.5|8193.5|8194.8|8191.8|9
1718585100000|2024-06-17 00:45:00|8195.5|8192.5|8194.8|8191.8|8196|8193|8194.8|8191.8|11
1718585400000|2024-06-17 00:50:00|8194.5|8191.5|8193.5|8190.5|8195.8|8192.8|8193|8190|93
1718585700000|2024-06-17 00:55:00|8194|8191|8191.3|8188.3|8194.8|8191.8|8191|8188|35
1718586000000|2024-06-17 01:00:00|8191.5|8188.5|8187|8184|8192.5|8189.5|8186.5|8183.5|70
1718586300000|2024-06-17 01:05:00|8186.8|8183.8|8185.8|8182.8|8187.5|8184.5|8185|8182|16
1718586600000|2024-06-17 01:10:00|8185.5|8182.5|8183|8180|8185.8|8182.8|8182.8|8179.8|27
1718586900000|2024-06-17 01:15:00|8183.3|8180.3|8183.8|8180.8|8183.8|8180.8|8182.3|8179.3|13
1718587200000|2024-06-17 01:20:00|8183.5|8180.5|8183.5|8180.5|8184.5|8181.5|8183.3|8180.3|26
1718587500000|2024-06-17 01:25:00|8183.3|8180.3|8183.5|8180.5|8184.5|8181.5|8183|8180|11
1718587800000|2024-06-17 01:30:00|8184|8181|8189.5|8186.5|8189.8|8186.8|8183.8|8180.8|47
1718588100000|2024-06-17 01:35:00|8189.8|8186.8|8191|8188|8191.8|8188.8|8189.3|8186.3|16
1718588400000|2024-06-17 01:40:00|8191.3|8188.3|8192.5|8189.5|8193|8190|8190.8|8187.8|33
1718588700000|2024-06-17 01:45:00|8192.8|8189.8|8193|8190|8193|8190|8192.3|8189.3|23
1718589000000|2024-06-17 01:50:00|8192.8|8189.8|8191.5|8188.5|8192.8|8189.8|8191.3|8188.3|24
1718589300000|2024-06-17 01:55:00|8191.3|8188.3|8193.5|8190.5|8194|8191|8191.3|8188.3|21
1718589600000|2024-06-17 02:00:00|8193.3|8190.3|8195.5|8192.5|8197.3|8194.3|8193.3|8190.3|46
1718589900000|2024-06-17 02:05:00|8195.8|8192.8|8195.8|8192.8|8197.5|8194.5|8195.5|8192.5|16
1718590200000|2024-06-17 02:10:00|8196.5|8193.5|8198.3|8195.3|8198.3|8195.3|8196|8193|21
1718590500000|2024-06-17 02:15:00|8198|8195|8198.8|8195.8|8200.3|8197.3|8198|8195|65
1718590800000|2024-06-17 02:20:00|8199.5|8196.5|8199.5|8196.5|8199.8|8196.8|8197.8|8194.8|56
1718591100000|2024-06-17 02:25:00|8199.8|8196.8|8199.3|8196.3|8200.5|8197.5|8199|8196|46
1718591400000|2024-06-17 02:30:00|8198.8|8195.8|8200|8197|8200.5|8197.5|8198.8|8195.8|29
1718591700000|2024-06-17 02:35:00|8199.8|8196.8|8202|8199|8202.3|8199.3|8199.5|8196.5|18
1718592000000|2024-06-17 02:40:00|8201.8|8198.8|8201|8198|8202|8199|8200.8|8197.8|18
1718592300000|2024-06-17 02:45:00|8201.3|8198.3|8200.5|8197.5|8201.3|8198.3|8200.3|8197.3|10
1718592600000|2024-06-17 02:50:00|8200.8|8197.8|8199.5|8196.5|8200.8|8197.8|8198.8|8195.8|25
1718592900000|2024-06-17 02:55:00|8200|8197|8195.8|8192.8|8200|8197|8194.8|8191.8|244
1718593200000|2024-06-17 03:00:00|8196|8193|8197.5|8194.5|8197.5|8194.5|8195.8|8192.8|25
1718593500000|2024-06-17 03:05:00|8197.3|8194.3|8197.5|8194.5|8198|8195|8196.8|8193.8|16
1718593800000|2024-06-17 03:10:00|8197.3|8194.3|8196.5|8193.5|8197.3|8194.3|8195.5|8192.5|13
1718594100000|2024-06-17 03:15:00|8196.3|8193.3|8196.8|8193.8|8197|8194|8196.3|8193.3|6
1718594400000|2024-06-17 03:20:00|8197|8194|8195.8|8192.8|8197.8|8194.8|8195.8|8192.8|20
1718594700000|2024-06-17 03:25:00|8196.3|8193.3|8196.5|8193.5|8197.5|8194.5|8196.3|8193.3|22
1718595000000|2024-06-17 03:30:00|8196.8|8193.8|8197.3|8194.3|8197.8|8194.8|8196.8|8193.8|26
1718595300000|2024-06-17 03:35:00|8197|8194|8197|8194|8197.5|8194.5|8196.8|8193.8|12
1718595600000|2024-06-17 03:40:00|8196.5|8193.5|8197|8194|8197|8194|8196.3|8193.3|5
1718595900000|2024-06-17 03:45:00|8197.3|8194.3|8198|8195|8198|8195|8197|8194|3
1718596200000|2024-06-17 03:50:00|8197.8|8194.8|8197.3|8194.3|8198.3|8195.3|8197|8194|15
1718596500000|2024-06-17 03:55:00|8197|8194|8197.5|8194.5|8197.5|8194.5|8196.8|8193.8|337
1718596800000|2024-06-17 04:00:00|8197.8|8194.8|8197|8194|8197.8|8194.8|8196.5|8193.5|34
1718597100000|2024-06-17 04:05:00|8196.8|8193.8|8196.5|8193.5|8197.5|8194.5|8196.3|8193.3|112
1718597400000|2024-06-17 04:10:00|8196.3|8193.3|8196.5|8193.5|8197|8194|8196.3|8193.3|3
1718597700000|2024-06-17 04:15:00|8195.5|8192.5|8194|8191|8195.5|8192.5|8193.5|8190.5|54
1718598000000|2024-06-17 04:20:00|8194.5|8191.5|8194.3|8191.3|8195.3|8192.3|8194.3|8191.3|6
1718598300000|2024-06-17 04:25:00|8194|8191|8194|8191|8194.5|8191.5|8193.3|8190.3|36
1718598600000|2024-06-17 04:30:00|8194.3|8191.3|8194|8191|8194.8|8191.8|8193.3|8190.3|22
1718598900000|2024-06-17 04:35:00|8193.8|8190.8|8194|8191|8194.5|8191.5|8193.5|8190.5|3
1718599200000|2024-06-17 04:40:00|8194.5|8191.5|8192|8189|8194.5|8191.5|8191.8|8188.8|30
1718599500000|2024-06-17 04:45:00|8192.5|8189.5|8191|8188|8192.5|8189.5|8190.8|8187.8|12
1718599800000|2024-06-17 04:50:00|8190.8|8187.8|8189|8186|8191.5|8188.5|8188.8|8185.8|41
1718600100000|2024-06-17 04:55:00|8188.8|8185.8|8188.5|8185.5|8189|8186|8188|8185|19
1718600400000|2024-06-17 05:00:00|8189|8186|8188.3|8185.3|8189|8186|8187.8|8184.8|401
1718600700000|2024-06-17 05:05:00|8188.5|8185.5|8187|8184|8188.8|8185.8|8185.8|8182.8|84
1718601000000|2024-06-17 05:10:00|8187.3|8184.3|8190|8187|8191|8188|8187.3|8184.3|117
1718601300000|2024-06-17 05:15:00|8189.8|8186.8|8191.5|8188.5|8191.8|8188.8|8189.5|8186.5|45
1718601600000|2024-06-17 05:20:00|8190.8|8187.8|8190.5|8187.5|8191.3|8188.3|8190|8187|25
1718601900000|2024-06-17 05:25:00|8190.3|8187.3|8188.8|8185.8|8190.3|8187.3|8187.3|8184.3|49
1718602200000|2024-06-17 05:30:00|8188.5|8185.5|8187.8|8184.8|8191|8188|8187.3|8184.3|409
1718602500000|2024-06-17 05:35:00|8188|8185|8188.3|8185.3|8189.8|8186.8|8187.8|8184.8|49
1718602800000|2024-06-17 05:40:00|8189|8186|8189.8|8186.8|8190.5|8187.5|8186.5|8183.5|86
1718603100000|2024-06-17 05:45:00|8190.5|8187.5|8189.5|8186.5|8190.8|8187.8|8189.3|8186.3|28
1718603400000|2024-06-17 05:50:00|8189.8|8186.8|8187|8184|8190.3|8187.3|8186.8|8183.8|21
1718603700000|2024-06-17 05:55:00|8187.3|8184.3|8190|8187|8190|8187|8187|8184|14
1718604000000|2024-06-17 06:00:00|8189.5|8186.5|8186|8184|8190.3|8188|8183|8181|265
1718604300000|2024-06-17 06:05:00|8185.8|8183.8|8186.8|8184.8|8190.5|8188.5|8185|8183|103
1718604600000|2024-06-17 06:10:00|8187|8185|8190.5|8188.5|8190.5|8188.5|8184.8|8182.8|88
1718604900000|2024-06-17 06:15:00|8190.8|8188.8|8189.5|8187.5|8192|8190|8187.8|8185.8|65
1718605200000|2024-06-17 06:20:00|8189.3|8187.3|8192.8|8190.8|8193|8191|8186.8|8184.8|82
1718605500000|2024-06-17 06:25:00|8193|8191|8191.5|8189.5|8194|8192|8191|8189|76
1718605800000|2024-06-17 06:30:00|8192|8190|8196.5|8194.5|8196.5|8194.5|8190.3|8188.3|154
1718606100000|2024-06-17 06:35:00|8196.3|8194.3|8201.5|8199.5|8202|8200|8196|8194|359
1718606400000|2024-06-17 06:40:00|8201|8199|8199.5|8197.5|8203.3|8201.3|8198.5|8196.5|267
1718606700000|2024-06-17 06:45:00|8199.8|8197.8|8198.3|8196.3|8201.5|8199.5|8198|8196|2482
1718607000000|2024-06-17 06:50:00|8198|8196|8194.5|8192.5|8198.3|8196.3|8194.3|8192.3|2677
1718607300000|2024-06-17 06:55:00|8194.8|8192.8|8191|8189|8199.3|8197.3|8190.5|8188.5|424
1718607600000|2024-06-17 07:00:00|8190.5|8189.5|8166.8|8165.8|8190.5|8189.5|8162.8|8161.8|5071
1718607900000|2024-06-17 07:05:00|8166.3|8165.3|8164.3|8163.3|8168.8|8167.8|8160|8159|2840
1718608200000|2024-06-17 07:10:00|8164.8|8163.8|8165.8|8164.8|8170|8169|8160.3|8159.3|1249
1718608500000|2024-06-17 07:15:00|8165.3|8164.3|8169.3|8168.3|8169.8|8168.8|8162.8|8161.8|1612
1718608800000|2024-06-17 07:20:00|8168.8|8167.8|8169|8168|8176.3|8175.3|8167.8|8166.8|1304
1718609100000|2024-06-17 07:25:00|8168.8|8167.8|8179.3|8178.3|8181.5|8180.5|8165|8164|1238
1718609400000|2024-06-17 07:30:00|8179.8|8178.8|8186|8185|8190|8189|8179.8|8178.8|1358
1718609700000|2024-06-17 07:35:00|8185.8|8184.8|8178|8177|8187.8|8186.8|8177.5|8176.5|1045
1718610000000|2024-06-17 07:40:00|8177.4|8176.4|8172.7|8171.7|8179.7|8178.7|8172.2|8171.2|1047
1718610300000|2024-06-17 07:45:00|8172.4|8171.4|8169.7|8168.7|8174.2|8173.2|8167.4|8166.4|2225
1718610600000|2024-06-17 07:50:00|8169.4|8168.4|8160.7|8159.7|8169.9|8168.9|8159.9|8158.9|2530
1718610900000|2024-06-17 07:55:00|8160.4|8159.4|8158.9|8157.9|8161.2|8160.2|8153.2|8152.2|1307
1718611200000|2024-06-17 08:00:00|8158.4|8157.4|8155.4|8154.4|8162.4|8161.4|8154.9|8153.9|638
1718611500000|2024-06-17 08:05:00|8155.2|8154.2|8156.4|8155.4|8159.4|8158.4|8150.2|8149.2|538
1718611800000|2024-06-17 08:10:00|8156.7|8155.7|8158.9|8157.9|8162.4|8161.4|8156.7|8155.7|651
1718612100000|2024-06-17 08:15:00|8158.7|8157.7|8164.4|8163.4|8164.9|8163.9|8156.9|8155.9|460
1718612400000|2024-06-17 08:20:00|8164.2|8163.2|8157.4|8156.4|8164.7|8163.7|8155.7|8154.7|739
1718612700000|2024-06-17 08:25:00|8157.2|8156.2|8153.2|8152.2|8158.7|8157.7|8152.9|8151.9|1371
1718613000000|2024-06-17 08:30:00|8152.9|8151.9|8151.4|8150.4|8154.4|8153.4|8147.9|8146.9|847
1718613300000|2024-06-17 08:35:00|8151.2|8150.2|8154.4|8153.4|8159.9|8158.9|8151.2|8150.2|593
1718613600000|2024-06-17 08:40:00|8154.2|8153.2|8146.4|8145.4|8154.2|8153.2|8145.2|8144.2|7551
1718613900000|2024-06-17 08:45:00|8146.2|8145.2|8144.7|8143.7|8149.4|8148.4|8141.2|8140.2|3764
1718614200000|2024-06-17 08:50:00|8144.4|8143.4|8143.7|8142.7|8147.9|8146.9|8140.9|8139.9|928
1718614500000|2024-06-17 08:55:00|8143.4|8142.4|8146.2|8145.2|8147.2|8146.2|8141.7|8140.7|4868
1718614800000|2024-06-17 09:00:00|8145.7|8144.7|8148.4|8147.4|8148.4|8147.4|8143.7|8142.7|887
1718615100000|2024-06-17 09:05:00|8148.2|8147.2|8148.2|8147.2|8152.4|8151.4|8146.4|8145.4|469
1718615400000|2024-06-17 09:10:00|8148.4|8147.4|8146.4|8145.4|8152.2|8151.2|8145.9|8144.9|589
1718615700000|2024-06-17 09:15:00|8146.2|8145.2|8144.4|8143.4|8146.9|8145.9|8142.4|8141.4|329
1718616000000|2024-06-17 09:20:00|8144.2|8143.2|8145.4|8144.4|8146.2|8145.2|8142.7|8141.7|758
1718616300000|2024-06-17 09:25:00|8145.2|8144.2|8147.7|8146.7|8150.4|8149.4|8143.7|8142.7|842
1718616600000|2024-06-17 09:30:00|8147.2|8146.2|8148.2|8147.2|8150.7|8149.7|8146.4|8145.4|520
1718616900000|2024-06-17 09:35:00|8147.7|8146.7|8144.9|8143.9|8147.7|8146.7|8144.2|8143.2|1307
1718617200000|2024-06-17 09:40:00|8145.2|8144.2|8140.9|8139.9|8145.2|8144.2|8140.4|8139.4|715
1718617500000|2024-06-17 09:45:00|8140.7|8139.7|8141.2|8140.2|8144.2|8143.2|8140.2|8139.2|783
1718617800000|2024-06-17 09:50:00|8140.9|8139.9|8140.9|8139.9|8143.7|8142.7|8140.2|8139.2|462
1718618100000|2024-06-17 09:55:00|8141.2|8140.2|8138.4|8137.4|8142.2|8141.2|8137.7|8136.7|394
1718618400000|2024-06-17 10:00:00|8138.2|8137.2|8133.7|8132.7|8138.9|8137.9|8133.7|8132.7|1216
1718618700000|2024-06-17 10:05:00|8133.4|8132.4|8132.2|8131.2|8134.4|8133.4|8130.4|8129.4|916
1718619000000|2024-06-17 10:10:00|8131.9|8130.9|8129.9|8128.9|8132.9|8131.9|8127.7|8126.7|838
1718619300000|2024-06-17 10:15:00|8129.7|8128.7|8121.4|8120.4|8129.9|8128.9|8120.7|8119.7|759
1718619600000|2024-06-17 10:20:00|8121.2|8120.2|8122.2|8121.2|8123.7|8122.7|8119.2|8118.2|516
1718619900000|2024-06-17 10:25:00|8122.4|8121.4|8124.7|8123.7|8124.9|8123.9|8121.2|8120.2|422
1718620200000|2024-06-17 10:30:00|8124.9|8123.9|8131.2|8130.2|8131.7|8130.7|8124.7|8123.7|722
1718620500000|2024-06-17 10:35:00|8130.7|8129.7|8136.7|8135.7|8136.7|8135.7|8130.7|8129.7|636
1718620800000|2024-06-17 10:40:00|8136.4|8135.4|8137.9|8136.9|8140.4|8139.4|8135.7|8134.7|1075
1718621100000|2024-06-17 10:45:00|8137.7|8136.7|8138.9|8137.9|8139.7|8138.7|8136.2|8135.2|475
1718621400000|2024-06-17 10:50:00|8138.7|8137.7|8140.7|8139.7|8141.2|8140.2|8138.4|8137.4|417
1718621700000|2024-06-17 10:55:00|8140.4|8139.4|8143.7|8142.7|8143.9|8142.9|8138.9|8137.9|592
1718622000000|2024-06-17 11:00:00|8144.9|8143.9|8143.4|8142.4|8148.4|8147.4|8142.2|8141.2|909
1718622300000|2024-06-17 11:05:00|8143.2|8142.2|8147.4|8146.4|8147.9|8146.9|8143.2|8142.2|1149
1718622600000|2024-06-17 11:10:00|8147.2|8146.2|8146.4|8145.4|8147.2|8146.2|8143.4|8142.4|449
1718622900000|2024-06-17 11:15:00|8146.2|8145.2|8144.7|8143.7|8146.7|8145.7|8143.9|8142.9|1214
1718623200000|2024-06-17 11:20:00|8144.9|8143.9|8146.9|8145.9|8148.4|8147.4|8144.7|8143.7|532
1718623500000|2024-06-17 11:25:00|8147.2|8146.2|8148.7|8147.7|8150.2|8149.2|8145.9|8144.9|435
1718623800000|2024-06-17 11:30:00|8148.4|8147.4|8143.7|8142.7|8149.2|8148.2|8143.4|8142.4|334
1718624100000|2024-06-17 11:35:00|8143.9|8142.9|8147.2|8146.2|8147.9|8146.9|8140.4|8139.4|389
1718624400000|2024-06-17 11:40:00|8147.9|8146.9|8148.4|8147.4|8149.4|8148.4|8146.6|8145.6|369
1718624700000|2024-06-17 11:45:00|8148.6|8147.6|8148.9|8147.9|8150.9|8149.9|8147.1|8146.1|2084
1718625000000|2024-06-17 11:50:00|8149.4|8148.4|8149.6|8148.6|8153.4|8152.4|8148.4|8147.4|1004
1718625300000|2024-06-17 11:55:00|8149.4|8148.4|8151.6|8150.6|8151.9|8150.9|8148.4|8147.4|508
1718625600000|2024-06-17 12:00:00|8151.9|8150.9|8148.1|8147.1|8152.9|8151.9|8145.9|8144.9|1709
1718625900000|2024-06-17 12:05:00|8147.9|8146.9|8151.1|8150.1|8151.6|8150.6|8146.4|8145.4|500
1718626200000|2024-06-17 12:10:00|8151.4|8150.4|8149.1|8148.1|8153.1|8152.1|8147.6|8146.6|656
1718626500000|2024-06-17 12:15:00|8148.9|8147.9|8146.6|8145.6|8150.6|8149.6|8145.9|8144.9|391
1718626800000|2024-06-17 12:20:00|8146.4|8145.4|8144.4|8143.4|8147.4|8146.4|8144.4|8143.4|406
1718627100000|2024-06-17 12:25:00|8144.6|8143.6|8143.6|8142.6|8146.4|8145.4|8142.4|8141.4|642
1718627400000|2024-06-17 12:30:00|8143.4|8142.4|8138.9|8137.9|8143.4|8142.4|8138.9|8137.9|577
1718627700000|2024-06-17 12:35:00|8138.6|8137.6|8134.6|8133.6|8139.6|8138.6|8133.6|8132.6|1868
1718628000000|2024-06-17 12:40:00|8134.9|8133.9|8130.9|8129.9|8135.6|8134.6|8130.1|8129.1|2636
1718628300000|2024-06-17 12:45:00|8130.6|8129.6|8128.1|8127.1|8133.1|8132.1|8127.9|8126.9|520
1718628600000|2024-06-17 12:50:00|8127.9|8126.9|8135.1|8134.1|8135.6|8134.6|8127.9|8126.9|1198
1718628900000|2024-06-17 12:55:00|8135.4|8134.4|8139.6|8138.6|8139.9|8138.9|8134.4|8133.4|7397
1718629200000|2024-06-17 13:00:00|8139.9|8138.9|8141.9|8140.9|8143.4|8142.4|8139.6|8138.6|462
1718629500000|2024-06-17 13:05:00|8141.4|8140.4|8142.6|8141.6|8144.6|8143.6|8141.4|8140.4|3228
1718629800000|2024-06-17 13:10:00|8142.9|8141.9|8148.9|8147.9|8148.9|8147.9|8141.9|8140.9|1250
1718630100000|2024-06-17 13:15:00|8148.6|8147.6|8146.4|8145.4|8149.1|8148.1|8144.1|8143.1|1220
1718630400000|2024-06-17 13:20:00|8147.1|8146.1|8149.1|8148.1|8149.9|8148.9|8147.1|8146.1|831
1718630700000|2024-06-17 13:25:00|8148.9|8147.9|8148.6|8147.6|8150.9|8149.9|8147.9|8146.9|3446
1718631000000|2024-06-17 13:30:00|8148.9|8147.9|8145.6|8144.6|8150.1|8149.1|8137.6|8136.6|1007
1718631300000|2024-06-17 13:35:00|8145.9|8144.9|8141.4|8140.4|8149.6|8148.6|8140.9|8139.9|574
1718631600000|2024-06-17 13:40:00|8141.1|8140.1|8142.9|8141.9|8145.9|8144.9|8136.1|8135.1|1000
1718631900000|2024-06-17 13:45:00|8143.4|8142.4|8142.1|8141.1|8147.9|8146.9|8139.4|8138.4|944
1718632200000|2024-06-17 13:50:00|8142.4|8141.4|8141.6|8140.6|8149.1|8148.1|8138.9|8137.9|1154
1718632500000|2024-06-17 13:55:00|8141.4|8140.4|8134.6|8133.6|8142.9|8141.9|8134.4|8133.4|1306
1718632800000|2024-06-17 14:00:00|8135.6|8134.6|8127.1|8126.1|8137.4|8136.4|8121.6|8120.6|2159
1718633100000|2024-06-17 14:05:00|8127.4|8126.4|8125.1|8124.1|8127.6|8126.6|8120.9|8119.9|1756
1718633400000|2024-06-17 14:10:00|8125.4|8124.4|8124.6|8123.6|8129.4|8128.4|8121.4|8120.4|1185
1718633700000|2024-06-17 14:15:00|8124.4|8123.4|8125.6|8124.6|8127.1|8126.1|8122.9|8121.9|1751
1718634000000|2024-06-17 14:20:00|8125.4|8124.4|8126.6|8125.6|8129.1|8128.1|8123.4|8122.4|1323
1718634300000|2024-06-17 14:25:00|8126.9|8125.9|8127.1|8126.1|8130.4|8129.4|8126.1|8125.1|1817
1718634600000|2024-06-17 14:30:00|8126.9|8125.9|8135.4|8134.4|8136.4|8135.4|8125.4|8124.4|2101
1718634900000|2024-06-17 14:35:00|8135.9|8134.9|8132.6|8131.6|8136.4|8135.4|8131.9|8130.9|872
1718635200000|2024-06-17 14:40:00|8132.4|8131.4|8131.4|8130.4|8133.9|8132.9|8129.1|8128.1|1331
1718635500000|2024-06-17 14:45:00|8131.1|8130.1|8132.6|8131.6|8132.9|8131.9|8130.4|8129.4|773
1718635800000|2024-06-17 14:50:00|8132.4|8131.4|8133.1|8132.1|8133.9|8132.9|8131.4|8130.4|929
1718636100000|2024-06-17 14:55:00|8133.4|8132.4|8139.2|8138.2|8139.8|8138.8|8133.4|8132.4|1464
1718636400000|2024-06-17 15:00:00|8139.7|8138.7|8146.4|8145.4|8147.4|8146.4|8138.7|8137.7|1878
1718636700000|2024-06-17 15:05:00|8146.7|8145.7|8144.4|8143.4|8147.4|8146.4|8143.2|8142.2|2370
1718637000000|2024-06-17 15:10:00|8144.7|8143.7|8144.9|8143.9|8146.2|8145.2|8142.2|8141.2|1818
1718637300000|2024-06-17 15:15:00|8144.7|8143.7|8142.7|8141.7|8145.4|8144.4|8141.2|8140.2|2774
1718637600000|2024-06-17 15:20:00|8143.2|8142.2|8144.2|8143.2|8144.7|8143.7|8141.9|8140.9|1575
1718637900000|2024-06-17 15:25:00|8144.4|8143.4|8145.2|8143.2|8145.7|8144.7|8143.2|8142.2|6343
1718638200000|2024-06-17 15:30:00|8144.7|8142.7|8141.9|8139.9|8146.2|8144.2|8139.7|8137.7|5083
1718638500000|2024-06-17 15:35:00|8141.7|8139.7|8140.7|8138.7|8143.7|8141.7|8140.2|8138.2|1495
1718638800000|2024-06-17 15:40:00|8141.2|8139.2|8140.2|8138.2|8141.7|8139.7|8139.4|8137.4|336
1718639100000|2024-06-17 15:45:00|8140.7|8138.7|8139.7|8137.7|8141.2|8139.2|8138.4|8136.4|442
1718639400000|2024-06-17 15:50:00|8139.4|8137.4|8139.2|8137.2|8140.7|8138.7|8138.9|8136.9|422
1718639700000|2024-06-17 15:55:00|8139.7|8137.7|8141.9|8139.9|8142.9|8140.9|8138.4|8136.4|569
1718640000000|2024-06-17 16:00:00|8141.7|8139.7|8143.2|8141.2|8144.4|8142.4|8141.7|8139.7|387
1718640300000|2024-06-17 16:05:00|8143.7|8141.7|8144.2|8142.2|8144.7|8142.7|8142.2|8140.2|283
1718640600000|2024-06-17 16:10:00|8144.4|8142.4|8143.9|8141.9|8145.7|8143.7|8143.7|8141.7|143
1718640900000|2024-06-17 16:15:00|8143.7|8141.7|8143.2|8141.2|8144.2|8142.2|8141.9|8139.9|169
1718641200000|2024-06-17 16:20:00|8143.7|8141.7|8147.7|8145.7|8148.2|8146.2|8142.9|8140.9|289
1718641500000|2024-06-17 16:25:00|8147.9|8145.9|8151.2|8149.2|8151.2|8149.2|8146.7|8144.7|301
1718641800000|2024-06-17 16:30:00|8150.9|8148.9|8150.9|8148.9|8151.9|8149.9|8149.7|8147.7|220
1718642100000|2024-06-17 16:35:00|8150.7|8148.7|8150.2|8148.2|8151.9|8149.9|8149.7|8147.7|187
1718642400000|2024-06-17 16:40:00|8149.9|8147.9|8150.2|8148.2|8150.9|8148.9|8148.9|8146.9|131
1718642700000|2024-06-17 16:45:00|8150.4|8148.4|8151.7|8149.7|8152.2|8150.2|8150.2|8148.2|195
1718643000000|2024-06-17 16:50:00|8151.9|8149.9|8151.7|8149.7|8152.9|8150.9|8151.4|8149.4|288
1718643300000|2024-06-17 16:55:00|8151.9|8149.9|8151.2|8149.2|8152.9|8150.9|8150.7|8148.7|186
1718643600000|2024-06-17 17:00:00|8151.7|8149.7|8154.7|8152.7|8154.7|8152.7|8151.2|8149.2|165
1718643900000|2024-06-17 17:05:00|8154.4|8152.4|8155.2|8153.2|8155.7|8153.7|8154.2|8152.2|95
1718644200000|2024-06-17 17:10:00|8154.9|8152.9|8153.7|8151.7|8155.2|8153.2|8153.2|8151.2|117
1718644500000|2024-06-17 17:15:00|8153.9|8151.9|8156.2|8154.2|8156.2|8154.2|8153.7|8151.7|110
1718644800000|2024-06-17 17:20:00|8155.9|8153.9|8155.2|8153.2|8157.4|8155.4|8154.2|8152.2|124
1718645100000|2024-06-17 17:25:00|8155.4|8153.4|8155.7|8153.7|8156.2|8154.2|8155.2|8153.2|69
1718645400000|2024-06-17 17:30:00|8156.2|8154.2|8157.7|8155.7|8159.7|8157.7|8155.9|8153.9|158
1718645700000|2024-06-17 17:35:00|8157.9|8155.9|8157.9|8155.9|8158.2|8156.2|8156.2|8154.2|163
1718646000000|2024-06-17 17:40:00|8157.7|8155.7|8155.7|8153.7|8158.2|8156.2|8155.7|8153.7|512
1718646300000|2024-06-17 17:45:00|8155.9|8153.9|8155.2|8153.2|8157.2|8155.2|8154.9|8152.9|90
1718646600000|2024-06-17 17:50:00|8155.4|8153.4|8158.7|8156.7|8159.2|8157.2|8155.4|8153.4|100
1718646900000|2024-06-17 17:55:00|8158.9|8156.9|8157.7|8155.7|8159.2|8157.2|8157.4|8155.4|61
1718647200000|2024-06-17 18:00:00|8157.9|8155.9|8160.2|8158.2|8160.7|8158.7|8157.7|8155.7|203
1718647500000|2024-06-17 18:05:00|8160.7|8158.7|8164.2|8162.2|8164.4|8162.4|8160.2|8158.2|196
1718647800000|2024-06-17 18:10:00|8164.4|8162.4|8159.7|8157.7|8165.2|8163.2|8159.7|8157.7|102
1718648100000|2024-06-17 18:15:00|8159.2|8157.2|8159.4|8157.4|8162.7|8160.7|8159.2|8157.2|74
1718648400000|2024-06-17 18:20:00|8159.7|8157.7|8161.2|8159.2|8162.2|8160.2|8158.7|8156.7|38
1718648700000|2024-06-17 18:25:00|8161.4|8159.4|8164.2|8162.2|8165.2|8163.2|8160.7|8158.7|113
1718649000000|2024-06-17 18:30:00|8164.4|8162.4|8166.4|8164.4|8166.7|8164.7|8164.2|8162.2|87
1718649300000|2024-06-17 18:35:00|8166.7|8164.7|8167.7|8165.7|8167.7|8165.7|8165.9|8163.9|76
1718649600000|2024-06-17 18:40:00|8168.2|8166.2|8165.7|8163.7|8168.2|8166.2|8165.2|8163.2|89
1718649900000|2024-06-17 18:45:00|8165.9|8163.9|8165.2|8163.2|8166.2|8164.2|8164.2|8162.2|54
1718650200000|2024-06-17 18:50:00|8165.4|8163.4|8163.4|8161.4|8165.4|8163.4|8163.4|8161.4|62
1718650500000|2024-06-17 18:55:00|8163.2|8161.2|8164.2|8162.2|8164.2|8162.2|8162.7|8160.7|50
1718650800000|2024-06-17 19:00:00|8163.9|8161.9|8165.2|8163.2|8165.7|8163.7|8163.2|8161.2|87
1718651100000|2024-06-17 19:05:00|8164.9|8162.9|8166.9|8164.9|8167.2|8165.2|8164.7|8162.7|118
1718651400000|2024-06-17 19:10:00|8166.7|8164.7|8168.7|8166.7|8169.2|8167.2|8166.7|8164.7|88
1718651700000|2024-06-17 19:15:00|8168.2|8166.2|8168.7|8166.7|8168.9|8166.9|8165.7|8163.7|250
1718652000000|2024-06-17 19:20:00|8168.4|8166.4|8167.2|8165.2|8168.7|8166.7|8166.9|8164.9|135
1718652300000|2024-06-17 19:25:00|8167.7|8165.7|8168.2|8166.2|8168.2|8166.2|8165.7|8163.7|87
1718652600000|2024-06-17 19:30:00|8167.7|8165.7|8169.2|8167.2|8169.4|8167.4|8167.7|8165.7|217
1718652900000|2024-06-17 19:35:00|8168.9|8166.9|8167.2|8165.2|8169.4|8167.4|8166.4|8164.4|129
1718653200000|2024-06-17 19:40:00|8166.9|8164.9|8167.2|8165.2|8169.7|8167.7|8166.7|8164.7|132
1718653500000|2024-06-17 19:45:00|8166.9|8164.9|8164.2|8162.2|8167.2|8165.2|8162.2|8160.2|188
1718653800000|2024-06-17 19:50:00|8163.7|8161.7|8163.4|8161.4|8165.7|8163.7|8161.7|8159.7|216
1718654100000|2024-06-17 19:55:00|8163.2|8161.2|8173|8169|8173|8170.9|8162.2|8160.2|1471
1718654400000|2024-06-17 20:00:00|8172.9|8168.9|8168.8|8164.8|8173.8|8169.8|8168.3|8164.3|0
1718654700000|2024-06-17 20:05:00|8168.9|8164.9|8169.4|8165.4|8169.9|8165.9|8168.5|8164.5|0
1718655000000|2024-06-17 20:10:00|8169.3|8165.3|8170.5|8166.5|8170.8|8166.8|8169.1|8165.1|0
1718655300000|2024-06-17 20:15:00|8170.6|8166.6|8172.4|8168.4|8172.8|8168.8|8170.6|8166.6|0
1718655600000|2024-06-17 20:20:00|8172.5|8168.5|8172.7|8168.7|8172.9|8168.9|8172.2|8168.2|0
1718655900000|2024-06-17 20:25:00|8172.8|8168.8|8172.7|8168.7|8172.8|8168.8|8172.3|8168.3|0
1718656200000|2024-06-17 20:30:00|8173.5|8169.5|8173.5|8169.5|8173.8|8169.8|8173.2|8169.2|0
1718656500000|2024-06-17 20:35:00|8173.4|8169.4|8172.9|8168.9|8173.4|8169.4|8172.7|8168.7|0
1718656800000|2024-06-17 20:40:00|8173|8169|8173.8|8169.8|8173.8|8169.8|8172.9|8168.9|0
1718657100000|2024-06-17 20:45:00|8172|8168|8170.7|8166.7|8172|8168|8170.6|8166.6|0
1718657400000|2024-06-17 20:50:00|8170.6|8166.6|8170.7|8166.7|8170.9|8166.9|8170.1|8166.1|0
1718657700000|2024-06-17 20:55:00|8170.6|8166.6|8171.3|8167.3|8171.9|8167.9|8170.6|8166.6|0
1718658000000|2024-06-17 21:00:00|8171.2|8167.2|8171.1|8167.1|8171.4|8167.4|8171.1|8167.1|0
1718658300000|2024-06-17 21:05:00|8171.2|8167.2|8171.3|8167.3|8171.3|8167.3|8171.1|8167.1|0
1718658600000|2024-06-17 21:10:00|8171.4|8167.4|8171.2|8167.2|8171.4|8167.4|8170.7|8166.7|0
1718658900000|2024-06-17 21:15:00|8171.1|8167.1|8171.3|8167.3|8171.5|8167.5|8171.1|8167.1|0
1718659200000|2024-06-17 21:20:00|8171.4|8167.4|8171.4|8167.4|8171.5|8167.5|8171.3|8167.3|0
1718659500000|2024-06-17 21:25:00|8171.3|8167.3|8171.2|8167.2|8171.3|8167.3|8171.2|8167.2|0
1718659800000|2024-06-17 21:30:00|8171.4|8167.4|8171.4|8167.4|8171.4|8167.4|8171.3|8167.3|0
1718660100000|2024-06-17 21:35:00|8171.3|8167.3|8171.3|8167.3|8171.3|8167.3|8171.3|8167.3|0
1718660400000|2024-06-17 21:40:00|8171.2|8167.2|8171.3|8167.3|8171.3|8167.3|8171.1|8167.1|0
1718660700000|2024-06-17 21:45:00|8171.2|8167.2|8171.1|8167.1|8171.2|8167.2|8171.1|8167.1|0
1718661000000|2024-06-17 21:50:00|8171.2|8167.2|8171|8167|8171.3|8167.3|8171|8167|0
1718661300000|2024-06-17 21:55:00|8171.1|8167.1|8171.2|8167.2|8171.5|8167.5|8171.1|8167.1|0
1718661600000|2024-06-17 22:00:00|8171.5|8167.5|8175|8171|8175|8171|8171|8167|0
1718661900000|2024-06-17 22:05:00|8175.1|8171.1|8177.6|8173.6|8177.6|8173.6|8175|8171|0
1718662200000|2024-06-17 22:10:00|8177.7|8173.7|8176.6|8172.6|8178.1|8174.1|8176.3|8172.3|0
1718662500000|2024-06-17 22:15:00|8176.5|8172.5|8177.5|8173.5|8178|8174|8176.4|8172.4|0
1718662800000|2024-06-17 22:20:00|8177.4|8173.4|8178.5|8174.5|8178.6|8174.6|8177.3|8173.3|0
1718663100000|2024-06-17 22:25:00|8178.6|8174.6|8177.3|8173.3|8178.8|8174.8|8177.3|8173.3|0
1718663400000|2024-06-17 22:30:00|8177.2|8173.2|8175.8|8171.8|8177.4|8173.4|8175.4|8171.4|0
1718663700000|2024-06-17 22:35:00|8175.9|8171.9|8175.2|8171.2|8176.3|8172.3|8175.1|8171.1|0
1718664000000|2024-06-17 22:40:00|8175.3|8171.3|8176.3|8172.3|8176.6|8172.6|8175.2|8171.2|0
1718664300000|2024-06-17 22:45:00|8176.4|8172.4|8175.8|8171.8|8176.9|8172.9|8175.8|8171.8|0
1718664600000|2024-06-17 22:50:00|8175.9|8171.9|8175.2|8171.2|8176.1|8172.1|8175.2|8171.2|0
1718664900000|2024-06-17 22:55:00|8175.3|8171.3|8175.8|8171.8|8175.8|8171.8|8175.3|8171.3|0
1718665200000|2024-06-17 23:00:00|8175.9|8171.9|8175.2|8171.2|8176.5|8172.5|8175.2|8171.2|0
1718665500000|2024-06-17 23:05:00|8175|8171|8174.6|8170.6|8175.2|8171.2|8174.3|8170.3|0
1718665800000|2024-06-17 23:10:00|8174.7|8170.7|8173.8|8169.8|8174.9|8170.9|8173.8|8169.8|0
1718666100000|2024-06-17 23:15:00|8173.7|8169.7|8174.3|8170.3|8174.4|8170.4|8173.2|8169.2|0
1718666400000|2024-06-17 23:20:00|8174.4|8170.4|8177.2|8173.2|8178.3|8174.3|8174.2|8170.2|0
1718666700000|2024-06-17 23:25:00|8177.3|8173.3|8176.9|8172.9|8177.3|8173.3|8176.3|8172.3|0
1718667000000|2024-06-17 23:30:00|8176.8|8172.8|8178|8174|8178|8174|8176.8|8172.8|0
1718667300000|2024-06-17 23:35:00|8177.9|8173.9|8178.2|8174.2|8178.6|8174.6|8177.8|8173.8|0
1718667600000|2024-06-17 23:40:00|8178.1|8174.1|8177|8173|8178.2|8174.2|8176.8|8172.8|0
1718667900000|2024-06-17 23:45:00|8177.1|8173.1|8177.6|8173.6|8177.8|8173.8|8176.7|8172.7|0
1718668200000|2024-06-17 23:50:00|8177.5|8173.5|8177.2|8173.2|8177.7|8173.7|8176.9|8172.9|0
1718668500000|2024-06-17 23:55:00|8177.3|8173.3|8172.6|8168.6|8178.1|8174.1|8172.6|8168.6|0
1718668800000|2024-06-18 00:00:00|8172.5|8168.5|8184.7|8181.7|8195.9|8192.9|8171.8|8167.8|328
1718669100000|2024-06-18 00:05:00|8184.9|8181.9|8183.9|8180.9|8184.9|8181.9|8181.4|8178.4|53
1718669400000|2024-06-18 00:10:00|8183.7|8180.7|8181.9|8178.9|8183.7|8180.7|8180.7|8177.7|28
1718669700000|2024-06-18 00:15:00|8182.2|8179.2|8183.4|8180.4|8185.2|8182.2|8181.9|8178.9|113
1718670000000|2024-06-18 00:20:00|8182.7|8179.7|8182.7|8179.7|8182.7|8179.7|8182.7|8179.7|3
1718670300000|2024-06-18 00:25:00|8182.9|8179.9|8184.7|8181.7|8185.2|8182.2|8182.9|8179.9|14
1718670600000|2024-06-18 00:30:00|8184.9|8181.9|8181.9|8178.9|8185.2|8182.2|8180.2|8177.2|9
1718670900000|2024-06-18 00:35:00|8181.7|8178.7|8181.9|8178.9|8181.9|8178.9|8180.2|8177.2|14
1718671200000|2024-06-18 00:40:00|8182.2|8179.2|8183.4|8180.4|8183.4|8180.4|8181.2|8178.2|13
1718671500000|2024-06-18 00:45:00|8183.2|8180.2|8181.9|8178.9|8183.2|8180.2|8181.9|8178.9|557
1718671800000|2024-06-18 00:50:00|8182.2|8179.2|8182.4|8179.4|8182.4|8179.4|8181.4|8178.4|126
1718672100000|2024-06-18 00:55:00|8181.9|8178.9|8180.4|8177.4|8181.9|8178.9|8180.4|8177.4|23
1718672400000|2024-06-18 01:00:00|8180.7|8177.7|8178.4|8175.4|8181.2|8178.2|8178.4|8175.4|71
1718672700000|2024-06-18 01:05:00|8178.2|8175.2|8171.4|8168.4|8178.4|8175.4|8171.4|8168.4|63
1718673000000|2024-06-18 01:10:00|8171.2|8168.2|8169.9|8166.9|8171.7|8168.7|8168.9|8165.9|35
1718673300000|2024-06-18 01:15:00|8169.7|8166.7|8170.9|8167.9|8171.4|8168.4|8169.4|8166.4|19
1718673600000|2024-06-18 01:20:00|8170.4|8167.4|8166.9|8163.9|8170.4|8167.4|8166.7|8163.7|25
1718673900000|2024-06-18 01:25:00|8167.2|8164.2|8167.9|8164.9|8168.4|8165.4|8167.2|8164.2|29
1718674200000|2024-06-18 01:30:00|8168.4|8165.4|8168.9|8165.9|8169.9|8166.9|8168.2|8165.2|18
1718674500000|2024-06-18 01:35:00|8168.7|8165.7|8168.9|8165.9|8169.4|8166.4|8167.9|8164.9|1
1718674800000|2024-06-18 01:40:00|8169.4|8166.4|8168.7|8165.7|8169.9|8166.9|8168.4|8165.4|9
1718675100000|2024-06-18 01:45:00|8168.9|8165.9|8169.9|8166.9|8171.4|8168.4|8168.7|8165.7|15
1718675400000|2024-06-18 01:50:00|8170.2|8167.2|8170.9|8167.9|8171.4|8168.4|8169.4|8166.4|19
1718675700000|2024-06-18 01:55:00|8170.4|8167.4|8168.4|8165.4|8170.9|8167.9|8167.9|8164.9|21
1718676000000|2024-06-18 02:00:00|8168.9|8165.9|8168.4|8165.4|8169.7|8166.7|8168.4|8165.4|20
1718676300000|2024-06-18 02:05:00|8168.9|8165.9|8168.9|8165.9|8169.4|8166.4|8168.2|8165.2|37
1718676600000|2024-06-18 02:10:00|8169.4|8166.4|8172.4|8169.4|8173.4|8170.4|8168.9|8165.9|21
1718676900000|2024-06-18 02:15:00|8172.7|8169.7|8172.4|8169.4|8172.9|8169.9|8171.4|8168.4|15
1718677200000|2024-06-18 02:20:00|8172.2|8169.2|8172.4|8169.4|8172.4|8169.4|8171.9|8168.9|141
1718677500000|2024-06-18 02:25:00|8172.9|8169.9|8172.7|8169.7|8173.4|8170.4|8172.7|8169.7|7
1718677800000|2024-06-18 02:30:00|8172.9|8169.9|8173.9|8170.9|8173.9|8170.9|8172.4|8169.4|110
1718678100000|2024-06-18 02:35:00|8174.2|8171.2|8175.4|8172.4|8175.4|8172.4|8173.4|8170.4|29
1718678400000|2024-06-18 02:40:00|8175.7|8172.7|8175.4|8172.4|8175.9|8172.9|8175.2|8172.2|12
1718678700000|2024-06-18 02:45:00|8175.2|8172.2|8175.4|8172.4|8175.9|8172.9|8175.2|8172.2|6
1718679000000|2024-06-18 02:50:00|8175.7|8172.7|8175.7|8172.7|8176.4|8173.4|8175.2|8172.2|5
1718679300000|2024-06-18 02:55:00|8175.4|8172.4|8176.4|8173.4|8176.4|8173.4|8175.4|8172.4|3
1718679600000|2024-06-18 03:00:00|8175.9|8172.9|8175.4|8172.4|8175.9|8172.9|8174.9|8171.9|3
1718679900000|2024-06-18 03:05:00|8175.7|8172.7|8175.4|8172.4|8175.7|8172.7|8175.2|8172.2|3
1718680200000|2024-06-18 03:10:00|8175.7|8172.7|8175.9|8172.9|8176.4|8173.4|8174.9|8171.9|16
1718680500000|2024-06-18 03:15:00|8175.4|8172.4|8174.7|8171.7|8176.2|8173.2|8174.4|8171.4|9
1718680800000|2024-06-18 03:20:00|8174.4|8171.4|8175.4|8172.4|8175.9|8172.9|8174.4|8171.4|7
1718681100000|2024-06-18 03:25:00|8174.9|8171.9|8174.9|8171.9|8175.9|8172.9|8174.9|8171.9|3
1718681400000|2024-06-18 03:30:00|8175.2|8172.2|8174.7|8171.7|8175.2|8172.2|8174.4|8171.4|13
1718681700000|2024-06-18 03:35:00|8174.4|8171.4|8174.4|8171.4|8174.7|8171.7|8173.9|8170.9|17
1718682000000|2024-06-18 03:40:00|8174.7|8171.7|8173.4|8170.4|8174.7|8171.7|8173.4|8170.4|8
1718682300000|2024-06-18 03:45:00|8173.9|8170.9|8173.4|8170.4|8173.9|8170.9|8172.9|8169.9|8
1718682600000|2024-06-18 03:50:00|8173.9|8170.9|8172.9|8169.9|8173.9|8170.9|8172.9|8169.9|5
1718682900000|2024-06-18 03:55:00|8173.2|8170.2|8174.9|8171.9|8174.9|8171.9|8172.7|8169.7|11
1718683200000|2024-06-18 04:00:00|8174.7|8171.7|8174.9|8171.9|8174.9|8171.9|8174.4|8171.4|5
1718683500000|2024-06-18 04:05:00|8174.7|8171.7|8174.9|8171.9|8174.9|8171.9|8174.2|8171.2|63
1718683800000|2024-06-18 04:10:00|8174.7|8171.7|8174.4|8171.4|8174.7|8171.7|8173.9|8170.9|6
1718684100000|2024-06-18 04:15:00|8174.9|8171.9|8174.4|8171.4|8174.9|8171.9|8174.4|8171.4|14
1718684400000|2024-06-18 04:20:00|8174.2|8171.2|8173.4|8170.4|8174.2|8171.2|8173.4|8170.4|3
1718684700000|2024-06-18 04:25:00|8173.2|8170.2|8172.4|8169.4|8173.4|8170.4|8171.9|8168.9|103
1718685000000|2024-06-18 04:30:00|8172.2|8169.2|8169.9|8166.9|8172.2|8169.2|8169.4|8166.4|26
1718685300000|2024-06-18 04:35:00|8170.2|8167.2|8170.4|8167.4|8170.7|8167.7|8169.9|8166.9|4
1718685600000|2024-06-18 04:40:00|8170.7|8167.7|8169.4|8166.4|8170.7|8167.7|8169.4|8166.4|11
1718685900000|2024-06-18 04:45:00|8169.9|8166.9|8169.4|8166.4|8169.9|8166.9|8169.4|8166.4|9
1718686200000|2024-06-18 04:50:00|8169.2|8166.2|8169.4|8166.4|8169.4|8166.4|8168.4|8165.4|11
1718686500000|2024-06-18 04:55:00|8169.2|8166.2|8168.9|8165.9|8169.2|8166.2|8167.4|8164.4|226
1718686800000|2024-06-18 05:00:00|8168.7|8165.7|8166.4|8163.4|8168.7|8165.7|8166.4|8163.4|13
1718687100000|2024-06-18 05:05:00|8166.7|8163.7|8167.4|8164.4|8168.7|8165.7|8166.7|8163.7|17
1718687400000|2024-06-18 05:10:00|8167.2|8164.2|8167.9|8164.9|8167.9|8164.9|8167.2|8164.2|12
1718687700000|2024-06-18 05:15:00|8167.7|8164.7|8167.7|8164.7|8168.9|8165.9|8167.7|8164.7|12
1718688000000|2024-06-18 05:20:00|8167.4|8164.4|8167.9|8164.9|8168.2|8165.2|8167.2|8164.2|23
1718688300000|2024-06-18 05:25:00|8168.2|8165.2|8168.4|8165.4|8169.2|8166.2|8167.9|8164.9|37
1718688600000|2024-06-18 05:30:00|8168.7|8165.7|8169.4|8166.4|8169.7|8166.7|8167.9|8164.9|44
1718688900000|2024-06-18 05:35:00|8169.2|8166.2|8171.9|8168.9|8172.4|8169.4|8169.2|8166.2|85
1718689200000|2024-06-18 05:40:00|8172.4|8169.4|8173.4|8170.4|8173.4|8170.4|8171.7|8168.7|10
1718689500000|2024-06-18 05:45:00|8173.2|8170.2|8176.4|8173.4|8176.4|8173.4|8172.9|8169.9|17
1718689800000|2024-06-18 05:50:00|8176.7|8173.7|8179.9|8176.9|8179.9|8176.9|8175.7|8172.7|40
1718690100000|2024-06-18 05:55:00|8180.4|8177.4|8179.9|8176.9|8180.9|8177.9|8179.4|8176.4|46
1718690400000|2024-06-18 06:00:00|8180.4|8177.4|8186.7|8184.7|8188.9|8186.9|8180.4|8177.4|133
1718690700000|2024-06-18 06:05:00|8186.9|8184.9|8186.7|8184.7|8187.2|8185.2|8183.9|8181.9|537
1718691000000|2024-06-18 06:10:00|8187.2|8185.2|8186.4|8184.4|8187.4|8185.4|8185.9|8183.9|322
1718691300000|2024-06-18 06:15:00|8186.2|8184.2|8190.4|8188.4|8191.2|8189.2|8185.7|8183.7|174
1718691600000|2024-06-18 06:20:00|8190.7|8188.7|8192.4|8190.4|8193.2|8191.2|8190.4|8188.4|304
1718691900000|2024-06-18 06:25:00|8192.7|8190.7|8190.4|8188.4|8193.7|8191.7|8189.9|8187.9|6094
1718692200000|2024-06-18 06:30:00|8190.7|8188.7|8193.4|8191.4|8193.9|8191.9|8190.7|8188.7|9383
1718692500000|2024-06-18 06:35:00|8193.7|8191.7|8189.9|8187.9|8193.9|8191.9|8187.7|8185.7|847
1718692800000|2024-06-18 06:40:00|8189.7|8187.7|8191.4|8189.4|8191.4|8189.4|8187.9|8185.9|190
1718693100000|2024-06-18 06:45:00|8191.2|8189.2|8186.4|8184.4|8192.7|8190.7|8186.2|8184.2|3408
1718693400000|2024-06-18 06:50:00|8186.7|8184.7|8179.2|8177.2|8186.7|8184.7|8178.2|8176.2|223
1718693700000|2024-06-18 06:55:00|8179.4|8177.4|8176.2|8174.2|8182.9|8180.9|8175.9|8173.9|455
1718694000000|2024-06-18 07:00:00|8175.7|8174.7|8186.2|8185.2|8187.9|8186.9|8175.7|8174.7|2270
1718694300000|2024-06-18 07:05:00|8185.9|8184.9|8183.7|8182.7|8188.2|8187.2|8182.9|8181.9|1018
1718694600000|2024-06-18 07:10:00|8185.4|8184.4|8199.2|8198.2|8199.2|8198.2|8185.4|8184.4|876
1718694900000|2024-06-18 07:15:00|8199.4|8198.4|8190.2|8189.2|8200.4|8199.4|8186.9|8185.9|983
1718695200000|2024-06-18 07:20:00|8190.4|8189.4|8184.9|8183.9|8191.9|8190.9|8184.2|8183.2|2386
1718695500000|2024-06-18 07:25:00|8185.7|8184.7|8180.7|8179.7|8186.9|8185.9|8179.2|8178.2|1026
1718695800000|2024-06-18 07:30:00|8181.2|8180.2|8187.4|8186.4|8187.9|8186.9|8180.2|8179.2|1444
1718696100000|2024-06-18 07:35:00|8187.7|8186.7|8188.9|8187.9|8191.7|8190.7|8185.2|8184.2|920
1718696400000|2024-06-18 07:40:00|8189.2|8188.2|8192.2|8191.2|8194.7|8193.7|8187.4|8186.4|1354
1718696700000|2024-06-18 07:45:00|8192.7|8191.7|8186.9|8185.9|8195.4|8194.4|8186.9|8185.9|1155
1718697000000|2024-06-18 07:50:00|8187.2|8186.2|8178.4|8177.4|8188.4|8187.4|8178.2|8177.2|1105
1718697300000|2024-06-18 07:55:00|8178.7|8177.7|8172.7|8171.7|8178.7|8177.7|8170.7|8169.7|2007
1718697600000|2024-06-18 08:00:00|8172.4|8171.4|8166.4|8165.4|8176.7|8175.7|8166.4|8165.4|996
1718697900000|2024-06-18 08:05:00|8166.7|8165.7|8165.4|8164.4|8169.7|8168.7|8162.4|8161.4|748
1718698200000|2024-06-18 08:10:00|8165.7|8164.7|8167.4|8166.4|8169.7|8168.7|8163.4|8162.4|9072
1718698500000|2024-06-18 08:15:00|8167.7|8166.7|8166.9|8165.9|8168.7|8167.7|8162.7|8161.7|1258
1718698800000|2024-06-18 08:20:00|8166.7|8165.7|8159.4|8158.4|8168.4|8167.4|8159.2|8158.2|829
1718699100000|2024-06-18 08:25:00|8159.7|8158.7|8159.7|8158.7|8161.2|8160.2|8156.9|8155.9|1342
1718699400000|2024-06-18 08:30:00|8160.2|8159.2|8163.4|8162.4|8166.2|8165.2|8158.9|8157.9|1025
1718699700000|2024-06-18 08:35:00|8163.7|8162.7|8166.7|8165.7|8167.2|8166.2|8161.9|8160.9|1339
1718700000000|2024-06-18 08:40:00|8166.9|8165.9|8169.4|8168.4|8170.4|8169.4|8165.7|8164.7|569
1718700300000|2024-06-18 08:45:00|8169.7|8168.7|8170.4|8169.4|8172.7|8171.7|8168.7|8167.7|601
1718700600000|2024-06-18 08:50:00|8170.7|8169.7|8175.2|8174.2|8176.7|8175.7|8170.2|8169.2|509
1718700900000|2024-06-18 08:55:00|8174.9|8173.9|8170.4|8169.4|8176.2|8175.2|8170.2|8169.2|1923
1718701200000|2024-06-18 09:00:00|8170.7|8169.7|8175.7|8174.7|8176.4|8175.4|8170.4|8169.4|1247
1718701500000|2024-06-18 09:05:00|8175.9|8174.9|8174.4|8173.4|8177.4|8176.4|8172.7|8171.7|697
1718701800000|2024-06-18 09:10:00|8175.2|8174.2|8180.4|8179.4|8181.4|8180.4|8174.9|8173.9|849
1718702100000|2024-06-18 09:15:00|8180.7|8179.7|8180.2|8179.2|8182.2|8181.2|8177.7|8176.7|1700
1718702400000|2024-06-18 09:20:00|8180.4|8179.4|8182.2|8181.2|8184.7|8183.7|8179.7|8178.7|1309
1718702700000|2024-06-18 09:25:00|8182.4|8181.4|8177.4|8176.4|8183.2|8182.2|8176.7|8175.7|596
1718703000000|2024-06-18 09:30:00|8177.2|8176.2|8176.9|8175.9|8180.7|8179.7|8175.4|8174.4|4570
1718703300000|2024-06-18 09:35:00|8177.2|8176.2|8179.4|8178.4|8180.9|8179.9|8175.9|8174.9|1276
1718703600000|2024-06-18 09:40:00|8179.7|8178.7|8181.7|8180.7|8182.7|8181.7|8178.2|8177.2|756
1718703900000|2024-06-18 09:45:00|8181.2|8180.2|8184.1|8183.1|8184.2|8183.2|8181.1|8180.1|2773
1718704200000|2024-06-18 09:50:00|8183.9|8182.9|8180.6|8179.6|8185.9|8184.9|8180.4|8179.4|2432
1718704500000|2024-06-18 09:55:00|8180.4|8179.4|8177.4|8176.4|8181.6|8180.6|8175.9|8174.9|543
1718704800000|2024-06-18 10:00:00|8177.1|8176.1|8178.9|8177.9|8181.1|8180.1|8176.4|8175.4|374
1718705100000|2024-06-18 10:05:00|8179.1|8178.1|8173.6|8172.6|8179.9|8178.9|8173.4|8172.4|1136
1718705400000|2024-06-18 10:10:00|8173.4|8172.4|8171.9|8170.9|8174.1|8173.1|8170.4|8169.4|932
1718705700000|2024-06-18 10:15:00|8171.6|8170.6|8174.4|8173.4|8175.9|8174.9|8171.4|8170.4|1065
1718706000000|2024-06-18 10:20:00|8174.1|8173.1|8175.4|8174.4|8176.9|8175.9|8172.6|8171.6|432
1718706300000|2024-06-18 10:25:00|8175.9|8174.9|8175.4|8174.4|8175.9|8174.9|8172.4|8171.4|757
1718706600000|2024-06-18 10:30:00|8175.1|8174.1|8176.9|8175.9|8179.4|8178.4|8175.1|8174.1|528
1718706900000|2024-06-18 10:35:00|8177.4|8176.4|8177.1|8176.1|8180.6|8179.6|8176.6|8175.6|891
1718707200000|2024-06-18 10:40:00|8177.4|8176.4|8177.9|8176.9|8180.4|8179.4|8176.9|8175.9|1703
1718707500000|2024-06-18 10:45:00|8178.1|8177.1|8175.6|8174.6|8178.4|8177.4|8172.4|8171.4|1453
1718707800000|2024-06-18 10:50:00|8175.9|8174.9|8177.4|8176.4|8179.4|8178.4|8175.1|8174.1|444
1718708100000|2024-06-18 10:55:00|8177.6|8176.6|8174.9|8173.9|8177.9|8176.9|8173.6|8172.6|637
1718708400000|2024-06-18 11:00:00|8175.1|8174.1|8169.4|8168.4|8175.9|8174.9|8168.9|8167.9|773
1718708700000|2024-06-18 11:05:00|8168.9|8167.9|8170.9|8169.9|8171.9|8170.9|8168.6|8167.6|567
1718709000000|2024-06-18 11:10:00|8170.4|8169.4|8167.1|8166.1|8170.6|8169.6|8166.1|8165.1|725
1718709300000|2024-06-18 11:15:00|8166.9|8165.9|8167.6|8166.6|8169.6|8168.6|8165.6|8164.6|875
1718709600000|2024-06-18 11:20:00|8167.9|8166.9|8168.4|8167.4|8169.9|8168.9|8166.9|8165.9|449
1718709900000|2024-06-18 11:25:00|8168.1|8167.1|8166.1|8165.1|8168.4|8167.4|8163.4|8162.4|645
1718710200000|2024-06-18 11:30:00|8165.9|8164.9|8162.9|8161.9|8166.9|8165.9|8162.9|8161.9|647
1718710500000|2024-06-18 11:35:00|8163.1|8162.1|8166.6|8165.6|8169.4|8168.4|8162.9|8161.9|811
1718710800000|2024-06-18 11:40:00|8166.9|8165.9|8170.4|8169.4|8170.4|8169.4|8164.4|8163.4|676
1718711100000|2024-06-18 11:45:00|8170.1|8169.1|8176.4|8175.4|8176.4|8175.4|8170.1|8169.1|585
1718711400000|2024-06-18 11:50:00|8176.1|8175.1|8173.4|8172.4|8176.9|8175.9|8172.1|8171.1|710
1718711700000|2024-06-18 11:55:00|8172.9|8171.9|8174.9|8173.9|8175.4|8174.4|8172.1|8171.1|601
1718712000000|2024-06-18 12:00:00|8174.6|8173.6|8175.1|8174.1|8175.6|8174.6|8170.9|8169.9|2035
1718712300000|2024-06-18 12:05:00|8175.4|8174.4|8178.1|8177.1|8179.4|8178.4|8174.9|8173.9|3425
1718712600000|2024-06-18 12:10:00|8178.4|8177.4|8179.6|8178.6|8180.9|8179.9|8177.1|8176.1|3151
1718712900000|2024-06-18 12:15:00|8179.4|8178.4|8182.4|8181.4|8183.6|8182.6|8178.9|8177.9|1162
1718713200000|2024-06-18 12:20:00|8182.9|8181.9|8186.1|8185.1|8186.4|8185.4|8180.9|8179.9|547
1718713500000|2024-06-18 12:25:00|8185.9|8184.9|8182.9|8181.9|8186.9|8185.9|8182.9|8181.9|601
1718713800000|2024-06-18 12:30:00|8185.6|8184.6|8178.4|8177.4|8189.4|8188.4|8176.4|8175.4|1244
1718714100000|2024-06-18 12:35:00|8178.9|8177.9|8180.9|8179.9|8181.4|8180.4|8174.4|8173.4|1074
1718714400000|2024-06-18 12:40:00|8180.6|8179.6|8178.1|8177.1|8181.4|8180.4|8176.1|8175.1|843
1718714700000|2024-06-18 12:45:00|8178.4|8177.4|8183.6|8182.6|8184.9|8183.9|8177.1|8176.1|1361
1718715000000|2024-06-18 12:50:00|8183.4|8182.4|8187.6|8186.6|8188.4|8187.4|8182.4|8181.4|661
1718715300000|2024-06-18 12:55:00|8187.4|8186.4|8184.1|8183.1|8187.9|8186.9|8182.9|8181.9|978
1718715600000|2024-06-18 13:00:00|8183.9|8182.9|8179.6|8178.6|8184.4|8183.4|8176.9|8175.9|810
1718715900000|2024-06-18 13:05:00|8179.4|8178.4|8182.9|8181.9|8183.1|8182.1|8178.4|8177.4|552
1718716200000|2024-06-18 13:10:00|8182.6|8181.6|8182.9|8181.9|8183.4|8182.4|8180.4|8179.4|840
1718716500000|2024-06-18 13:15:00|8183.1|8182.1|8186.9|8185.9|8187.9|8186.9|8181.9|8180.9|1329
1718716800000|2024-06-18 13:20:00|8187.1|8186.1|8185.4|8184.4|8188.4|8187.4|8183.1|8182.1|1016
1718717100000|2024-06-18 13:25:00|8185.6|8184.6|8186.9|8185.9|8186.9|8185.9|8184.9|8183.9|549
1718717400000|2024-06-18 13:30:00|8186.4|8185.4|8182.9|8181.9|8189.1|8188.1|8179.9|8178.9|4282
1718717700000|2024-06-18 13:35:00|8183.1|8182.1|8190.1|8189.1|8190.4|8189.4|8180.9|8179.9|606
1718718000000|2024-06-18 13:40:00|8190.4|8189.4|8194.6|8193.6|8198.9|8197.9|8190.4|8189.4|4090
1718718300000|2024-06-18 13:45:00|8194.9|8193.9|8193.1|8192.1|8195.4|8194.4|8189.1|8188.1|1259
1718718600000|2024-06-18 13:50:00|8193.4|8192.4|8197.1|8196.1|8197.9|8196.9|8193.4|8192.4|9475
1718718900000|2024-06-18 13:55:00|8196.9|8195.9|8188.9|8187.9|8197.4|8196.4|8186.6|8185.6|1411
1718719200000|2024-06-18 14:00:00|8188.6|8187.6|8186.9|8185.9|8191.6|8190.6|8185.9|8184.9|2364
1718719500000|2024-06-18 14:05:00|8187.1|8186.1|8183.1|8182.1|8187.1|8186.1|8182.4|8181.4|1085
1718719800000|2024-06-18 14:10:00|8182.9|8181.9|8179.6|8178.6|8183.1|8182.1|8177.9|8176.9|1398
1718720100000|2024-06-18 14:15:00|8179.8|8178.8|8185.1|8184.1|8187.1|8186.1|8179.8|8178.8|1055
1718720400000|2024-06-18 14:20:00|8184.8|8183.8|8182.8|8181.8|8187.8|8186.8|8182.8|8181.8|1051
1718720700000|2024-06-18 14:25:00|8182.6|8181.6|8188.3|8187.3|8189.1|8188.1|8182.6|8181.6|2271
1718721000000|2024-06-18 14:30:00|8188.6|8187.6|8191.3|8190.3|8191.6|8190.6|8186.1|8185.1|2098
1718721300000|2024-06-18 14:35:00|8191.1|8190.1|8192.8|8191.8|8194.1|8193.1|8188.6|8187.6|1525
1718721600000|2024-06-18 14:40:00|8193.1|8192.1|8190.1|8189.1|8193.3|8192.3|8188.1|8187.1|646
1718721900000|2024-06-18 14:45:00|8190.3|8189.3|8192.6|8191.6|8194.6|8193.6|8189.6|8188.6|1322
1718722200000|2024-06-18 14:50:00|8192.1|8191.1|8190.8|8189.8|8192.8|8191.8|8188.1|8187.1|675
1718722500000|2024-06-18 14:55:00|8191.1|8190.1|8190.8|8189.8|8192.3|8191.3|8189.3|8188.3|1024
1718722800000|2024-06-18 15:00:00|8190.6|8189.6|8190.6|8189.6|8192.1|8191.1|8189.1|8188.1|1277
1718723100000|2024-06-18 15:05:00|8190.1|8189.1|8191.1|8190.1|8192.1|8191.1|8189.1|8188.1|1640
1718723400000|2024-06-18 15:10:00|8191.3|8190.3|8195.6|8194.6|8195.6|8194.6|8191.1|8190.1|870
1718723700000|2024-06-18 15:15:00|8195.8|8194.8|8196.1|8195.1|8198.1|8197.1|8194.8|8193.8|1795
1718724000000|2024-06-18 15:20:00|8195.8|8194.8|8194.6|8193.6|8196.6|8195.6|8193.6|8192.6|4042
1718724300000|2024-06-18 15:25:00|8195.1|8194.1|8196.1|8194.1|8196.1|8195.1|8191.1|8190.1|12129
1718724600000|2024-06-18 15:30:00|8195.8|8193.8|8194.1|8192.1|8201.8|8199.8|8193.6|8191.6|6188
1718724900000|2024-06-18 15:35:00|8194.3|8192.3|8197.6|8195.6|8198.8|8196.8|8194.3|8192.3|1750
1718725200000|2024-06-18 15:40:00|8197.8|8195.8|8200.8|8198.8|8200.8|8198.8|8197.1|8195.1|536
1718725500000|2024-06-18 15:45:00|8200.6|8198.6|8200.6|8198.6|8202.3|8200.3|8199.8|8197.8|950
1718725800000|2024-06-18 15:50:00|8200.8|8198.8|8200.6|8198.6|8201.1|8199.1|8199.3|8197.3|484
1718726100000|2024-06-18 15:55:00|8200.3|8198.3|8200.6|8198.6|8201.1|8199.1|8199.1|8197.1|431
1718726400000|2024-06-18 16:00:00|8200.3|8198.3|8203.3|8201.3|8203.3|8201.3|8200.1|8198.1|598
1718726700000|2024-06-18 16:05:00|8203.6|8201.6|8204.6|8202.6|8205.6|8203.6|8202.6|8200.6|466
1718727000000|2024-06-18 16:10:00|8204.8|8202.8|8202.6|8200.6|8205.1|8203.1|8202.6|8200.6|2007
1718727300000|2024-06-18 16:15:00|8202.8|8200.8|8199.3|8197.3|8203.1|8201.1|8198.6|8196.6|282
1718727600000|2024-06-18 16:20:00|8199.1|8197.1|8199.6|8197.6|8200.1|8198.1|8198.6|8196.6|517
1718727900000|2024-06-18 16:25:00|8200.1|8198.1|8197.1|8195.1|8200.8|8198.8|8196.8|8194.8|533
1718728200000|2024-06-18 16:30:00|8196.6|8194.6|8195.6|8193.6|8196.6|8194.6|8194.6|8192.6|283
1718728500000|2024-06-18 16:35:00|8195.3|8193.3|8197.6|8195.6|8197.6|8195.6|8194.6|8192.6|242
1718728800000|2024-06-18 16:40:00|8197.1|8195.1|8194.6|8192.6|8198.1|8196.1|8194.6|8192.6|230
1718729100000|2024-06-18 16:45:00|8194.3|8192.3|8196.1|8194.1|8196.1|8194.1|8193.6|8191.6|216
1718729400000|2024-06-18 16:50:00|8195.8|8193.8|8196.1|8194.1|8197.3|8195.3|8195.6|8193.6|258
1718729700000|2024-06-18 16:55:00|8196.3|8194.3|8197.6|8195.6|8198.6|8196.6|8196.1|8194.1|264
1718730000000|2024-06-18 17:00:00|8197.1|8195.1|8196.1|8194.1|8198.3|8196.3|8195.6|8193.6|770
1718730300000|2024-06-18 17:05:00|8195.8|8193.8|8196.1|8194.1|8196.3|8194.3|8192.6|8190.6|218
1718730600000|2024-06-18 17:10:00|8195.6|8193.6|8196.1|8194.1|8196.1|8194.1|8194.1|8192.1|178
1718730900000|2024-06-18 17:15:00|8195.8|8193.8|8198.1|8196.1|8198.1|8196.1|8194.1|8192.1|1414
1718731200000|2024-06-18 17:20:00|8198.3|8196.3|8198.6|8196.6|8200.1|8198.1|8197.1|8195.1|111
1718731500000|2024-06-18 17:25:00|8198.3|8196.3|8197.6|8195.6|8199.1|8197.1|8197.1|8195.1|108
1718731800000|2024-06-18 17:30:00|8197.3|8195.3|8195.6|8193.6|8197.6|8195.6|8194.8|8192.8|83
1718732100000|2024-06-18 17:35:00|8195.3|8193.3|8196.1|8194.1|8197.3|8195.3|8195.3|8193.3|133
1718732400000|2024-06-18 17:40:00|8196.6|8194.6|8196.3|8194.3|8197.3|8195.3|8194.8|8192.8|578
1718732700000|2024-06-18 17:45:00|8196.6|8194.6|8197.1|8195.1|8197.6|8195.6|8196.1|8194.1|132
1718733000000|2024-06-18 17:50:00|8196.8|8194.8|8195.8|8193.8|8198.1|8196.1|8195.8|8193.8|177
1718733300000|2024-06-18 17:55:00|8196.1|8194.1|8196.6|8194.6|8197.8|8195.8|8195.6|8193.6|180
1718733600000|2024-06-18 18:00:00|8196.1|8194.1|8191.6|8189.6|8196.1|8194.1|8187.3|8185.3|410
1718733900000|2024-06-18 18:05:00|8191.8|8189.8|8192.1|8190.1|8192.8|8190.8|8191.1|8189.1|165
1718734200000|2024-06-18 18:10:00|8191.8|8189.8|8191.3|8189.3|8194.1|8192.1|8191.1|8189.1|190
1718734500000|2024-06-18 18:15:00|8191.6|8189.6|8189.8|8187.8|8191.6|8189.6|8188.6|8186.6|169
1718734800000|2024-06-18 18:20:00|8190.1|8188.1|8189.6|8187.6|8191.6|8189.6|8189.6|8187.6|182
1718735100000|2024-06-18 18:25:00|8189.3|8187.3|8190.6|8188.6|8192.3|8190.3|8188.6|8186.6|148
1718735400000|2024-06-18 18:30:00|8190.8|8188.8|8191.3|8189.3|8191.8|8189.8|8190.3|8188.3|159
1718735700000|2024-06-18 18:35:00|8191.1|8189.1|8189.8|8187.8|8191.6|8189.6|8188.8|8186.8|121
1718736000000|2024-06-18 18:40:00|8190.1|8188.1|8190.1|8188.1|8191.1|8189.1|8189.3|8187.3|139
1718736300000|2024-06-18 18:45:00|8190.6|8188.6|8189.6|8187.6|8191.1|8189.1|8189.1|8187.1|338
1718736600000|2024-06-18 18:50:00|8189.8|8187.8|8188.8|8186.8|8190.6|8188.6|8188.1|8186.1|196
1718736900000|2024-06-18 18:55:00|8189.1|8187.1|8188.1|8186.1|8189.1|8187.1|8186.8|8184.8|168
1718737200000|2024-06-18 19:00:00|8187.8|8185.8|8184.1|8182.1|8188.3|8186.3|8183.1|8181.1|229
1718737500000|2024-06-18 19:05:00|8183.8|8181.8|8183.1|8181.1|8184.1|8182.1|8181.3|8179.3|154
1718737800000|2024-06-18 19:10:00|8183.6|8181.6|8184.3|8182.3|8185.1|8183.1|8182.6|8180.6|140
1718738100000|2024-06-18 19:15:00|8184.6|8182.6|8185.1|8183.1|8186.1|8184.1|8184.1|8182.1|110
1718738400000|2024-06-18 19:20:00|8184.8|8182.8|8186.8|8184.8|8186.8|8184.8|8184.8|8182.8|356
1718738700000|2024-06-18 19:25:00|8186.6|8184.6|8188.6|8186.6|8189.6|8187.6|8186.6|8184.6|213
1718739000000|2024-06-18 19:30:00|8188.3|8186.3|8189.1|8187.1|8189.3|8187.3|8186.1|8184.1|233
1718739300000|2024-06-18 19:35:00|8189.3|8187.3|8188.6|8186.6|8189.6|8187.6|8188.1|8186.1|213
1718739600000|2024-06-18 19:40:00|8188.3|8186.3|8189.1|8187.1|8190.6|8188.6|8188.3|8186.3|163
1718739900000|2024-06-18 19:45:00|8189.6|8187.6|8188.3|8186.3|8189.8|8187.8|8187.8|8185.8|183
1718740200000|2024-06-18 19:50:00|8188.6|8186.6|8191.1|8189.1|8191.6|8189.6|8188.3|8186.3|231
1718740500000|2024-06-18 19:55:00|8190.8|8188.8|8196.4|8192.4|8196.4|8193.3|8189.1|8187.1|841
1718740800000|2024-06-18 20:00:00|8196.5|8192.5|8195.8|8191.8|8198.8|8194.8|8193.9|8189.9|0
1718741100000|2024-06-18 20:05:00|8195.9|8191.9|8197.5|8193.5|8197.5|8193.5|8195|8191|0
1718741400000|2024-06-18 20:10:00|8197.3|8193.3|8198.3|8194.3|8198.8|8194.8|8196.9|8192.9|0
1718741700000|2024-06-18 20:15:00|8198.7|8194.7|8197.7|8193.7|8199.1|8195.1|8197.5|8193.5|0
1718742000000|2024-06-18 20:20:00|8197.8|8193.8|8198.3|8194.3|8198.3|8194.3|8197.7|8193.7|0
1718742300000|2024-06-18 20:25:00|8198.4|8194.4|8198.8|8194.8|8198.8|8194.8|8198.3|8194.3|0
1718742600000|2024-06-18 20:30:00|8198.7|8194.7|8198.3|8194.3|8199|8195|8198.3|8194.3|0
1718742900000|2024-06-18 20:35:00|8198.4|8194.4|8198.3|8194.3|8198.8|8194.8|8198.1|8194.1|0
1718743200000|2024-06-18 20:40:00|8198.2|8194.2|8198.1|8194.1|8198.3|8194.3|8197.7|8193.7|0
1718743500000|2024-06-18 20:45:00|8198.2|8194.2|8197.7|8193.7|8198.3|8194.3|8197.5|8193.5|0
1718743800000|2024-06-18 20:50:00|8197.8|8193.8|8198.1|8194.1|8198.6|8194.6|8197.7|8193.7|0
1718744100000|2024-06-18 20:55:00|8198.2|8194.2|8198.3|8194.3|8198.7|8194.7|8197.7|8193.7|0
1718744400000|2024-06-18 21:00:00|8198.1|8194.1|8198.2|8194.2|8198.2|8194.2|8198|8194|0
1718744700000|2024-06-18 21:05:00|8198.3|8194.3|8198.2|8194.2|8198.6|8194.6|8198.2|8194.2|0
1718745000000|2024-06-18 21:10:00|8198.3|8194.3|8198.8|8194.8|8199|8195|8198.3|8194.3|0
1718745300000|2024-06-18 21:15:00|8198.7|8194.7|8198.6|8194.6|8198.7|8194.7|8198.6|8194.6|0
1718745600000|2024-06-18 21:20:00|8198.5|8194.5|8198.2|8194.2|8198.5|8194.5|8197.9|8193.9|0
1718745900000|2024-06-18 21:25:00|8198.1|8194.1|8197.9|8193.9|8198.2|8194.2|8197.7|8193.7|0
1718746200000|2024-06-18 21:30:00|8198|8194|8197.8|8193.8|8198.3|8194.3|8197.7|8193.7|0
1718746500000|2024-06-18 21:35:00|8197.9|8193.9|8198|8194|8198.3|8194.3|8197.8|8193.8|0
1718746800000|2024-06-18 21:40:00|8198.1|8194.1|8198.6|8194.6|8198.6|8194.6|8198.1|8194.1|0
1718747400000|2024-06-18 21:50:00|8198.5|8194.5|8198.4|8194.4|8198.5|8194.5|8198|8194|0
1718747700000|2024-06-18 21:55:00|8198.3|8194.3|8199.7|8195.7|8199.7|8195.7|8198.3|8194.3|0
1718748000000|2024-06-18 22:00:00|8199.9|8195.9|8201.3|8197.3|8201.7|8197.7|8198.5|8194.5|0
1718748300000|2024-06-18 22:05:00|8201.4|8197.4|8200.7|8196.7|8201.4|8197.4|8200.7|8196.7|0
1718748600000|2024-06-18 22:10:00|8200.8|8196.8|8201.5|8197.5|8201.5|8197.5|8200.8|8196.8|0
1718748900000|2024-06-18 22:15:00|8201.4|8197.4|8201.3|8197.3|8201.6|8197.6|8201.3|8197.3|0
1718749200000|2024-06-18 22:20:00|8201.5|8197.5|8201.6|8197.6|8201.8|8197.8|8201.3|8197.3|0
1718749500000|2024-06-18 22:25:00|8201.5|8197.5|8201.4|8197.4|8201.5|8197.5|8201.2|8197.2|0
1718749800000|2024-06-18 22:30:00|8201.3|8197.3|8203.4|8199.4|8203.4|8199.4|8201.2|8197.2|0
1718750100000|2024-06-18 22:35:00|8203.5|8199.5|8204.5|8200.5|8205|8201|8203.5|8199.5|0
1718750400000|2024-06-18 22:40:00|8204.6|8200.6|8204.2|8200.2|8204.7|8200.7|8203.6|8199.6|0
1718750700000|2024-06-18 22:45:00|8204.3|8200.3|8204.1|8200.1|8204.7|8200.7|8204.1|8200.1|0
1718751000000|2024-06-18 22:50:00|8203.9|8199.9|8204.1|8200.1|8204.4|8200.4|8203.8|8199.8|0
1718751300000|2024-06-18 22:55:00|8204.2|8200.2|8204.4|8200.4|8204.4|8200.4|8204.1|8200.1|0
1718751600000|2024-06-18 23:00:00|8204.3|8200.3|8203.5|8199.5|8204.3|8200.3|8203|8199|0
1718751900000|2024-06-18 23:05:00|8203.6|8199.6|8203.5|8199.5|8203.8|8199.8|8203.3|8199.3|0
1718752200000|2024-06-18 23:10:00|8203.4|8199.4|8202.7|8198.7|8203.4|8199.4|8202.7|8198.7|0
1718752500000|2024-06-18 23:15:00|8202.6|8198.6|8202.3|8198.3|8202.6|8198.6|8201.8|8197.8|0
1718752800000|2024-06-18 23:20:00|8202.2|8198.2|8201.6|8197.6|8202.3|8198.3|8201.2|8197.2|0
1718753100000|2024-06-18 23:25:00|8201.5|8197.5|8201|8197|8201.6|8197.6|8200.5|8196.5|0
1718753400000|2024-06-18 23:30:00|8200.9|8196.9|8200.5|8196.5|8201|8197|8200.5|8196.5|0
1718753700000|2024-06-18 23:35:00|8200.6|8196.6|8200.7|8196.7|8201|8197|8199.9|8195.9|0
1718754000000|2024-06-18 23:40:00|8200.8|8196.8|8201.2|8197.2|8201.2|8197.2|8200.7|8196.7|0
1718754300000|2024-06-18 23:45:00|8201.3|8197.3|8199.6|8195.6|8201.6|8197.6|8199.6|8195.6|0
1718754600000|2024-06-18 23:50:00|8199.5|8195.5|8199.8|8195.8|8199.8|8195.8|8199.2|8195.2|0
1718754900000|2024-06-18 23:55:00|8199.7|8195.7|8199.2|8195.2|8199.8|8195.8|8199.2|8195.2|0
1718755200000|2024-06-19 00:00:00|8199.1|8195.1|8208.3|8205.3|8209|8206|8199|8195|47
1718755500000|2024-06-19 00:05:00|8208|8205|8207.5|8204.5|8208|8205|8206.5|8203.5|37
1718755800000|2024-06-19 00:10:00|8207.3|8204.3|8206.5|8203.5|8207.3|8204.3|8206.3|8203.3|21
1718756100000|2024-06-19 00:15:00|8206.8|8203.8|8205|8202|8208|8205|8204.8|8201.8|33
1718756400000|2024-06-19 00:20:00|8204.8|8201.8|8202|8199|8204.8|8201.8|8202|8199|16
1718756700000|2024-06-19 00:25:00|8201.8|8198.8|8199.8|8196.8|8202.3|8199.3|8199.8|8196.8|18
1718757000000|2024-06-19 00:30:00|8200.3|8197.3|8196.3|8193.3|8200.8|8197.8|8196|8193|12
1718757300000|2024-06-19 00:35:00|8196|8193|8194.3|8191.3|8197.5|8194.5|8194|8191|7
1718757600000|2024-06-19 00:40:00|8194.5|8191.5|8193.3|8190.3|8194.8|8191.8|8193.3|8190.3|2
1718757900000|2024-06-19 00:45:00|8193.5|8190.5|8193.3|8190.3|8194.3|8191.3|8192.8|8189.8|0
1718758200000|2024-06-19 00:50:00|8193.5|8190.5|8191.5|8188.5|8193.8|8190.8|8190.8|8187.8|9
1718758500000|2024-06-19 00:55:00|8191.8|8188.8|8191.3|8188.3|8192|8189|8191|8188|12
1718758800000|2024-06-19 01:00:00|8191|8188|8190.5|8187.5|8191.5|8188.5|8189.8|8186.8|220
1718759100000|2024-06-19 01:05:00|8190.3|8187.3|8189.3|8186.3|8190.3|8187.3|8189.3|8186.3|32
1718759400000|2024-06-19 01:10:00|8188.8|8185.8|8187|8184|8189|8186|8187|8184|22
1718759700000|2024-06-19 01:15:00|8187.3|8184.3|8188|8185|8188.5|8185.5|8187.3|8184.3|13
1718760000000|2024-06-19 01:20:00|8187.8|8184.8|8188|8185|8188.8|8185.8|8187.8|8184.8|18
1718760300000|2024-06-19 01:25:00|8187.8|8184.8|8188.3|8185.3|8188.8|8185.8|8187.8|8184.8|0
1718760600000|2024-06-19 01:30:00|8187.8|8184.8|8188.5|8185.5|8188.5|8185.5|8187.3|8184.3|2
1718760900000|2024-06-19 01:35:00|8188.8|8185.8|8188.5|8185.5|8188.8|8185.8|8188|8185|4
1718761200000|2024-06-19 01:40:00|8188.8|8185.8|8190.3|8187.3|8190.5|8187.5|8188|8185|7
1718761500000|2024-06-19 01:45:00|8190|8187|8190.8|8187.8|8190.8|8187.8|8189.8|8186.8|1
1718761800000|2024-06-19 01:50:00|8191.3|8188.3|8191.3|8188.3|8192.5|8189.5|8191|8188|381
1718762100000|2024-06-19 01:55:00|8191.8|8188.8|8191.5|8188.5|8192.5|8189.5|8191.5|8188.5|30
1718762400000|2024-06-19 02:00:00|8191.3|8188.3|8191.5|8188.5|8191.8|8188.8|8190.8|8187.8|9
1718762700000|2024-06-19 02:05:00|8191|8188|8191.5|8188.5|8191.5|8188.5|8191|8188|4
1718763000000|2024-06-19 02:10:00|8191.3|8188.3|8190.5|8187.5|8191.3|8188.3|8190.5|8187.5|5
1718763300000|2024-06-19 02:15:00|8190.8|8187.8|8191.5|8188.5|8191.8|8188.8|8190.5|8187.5|0
1718763600000|2024-06-19 02:20:00|8192|8189|8191.5|8188.5|8192|8189|8190.5|8187.5|4
1718763900000|2024-06-19 02:25:00|8191.8|8188.8|8191.8|8188.8|8192|8189|8191.3|8188.3|4
1718764200000|2024-06-19 02:30:00|8191.5|8188.5|8190|8187|8191.5|8188.5|8189.8|8186.8|12
1718764500000|2024-06-19 02:35:00|||||||||1
1718764800000|2024-06-19 02:40:00|8189.8|8186.8|8188.5|8185.5|8190|8187|8188.3|8185.3|12
1718765100000|2024-06-19 02:45:00|8188.3|8185.3|8189.5|8186.5|8189.8|8186.8|8188.3|8185.3|1
1718765400000|2024-06-19 02:50:00|8189.3|8186.3|8188.5|8185.5|8189.3|8186.3|8188.3|8185.3|6
1718765700000|2024-06-19 02:55:00|8188.3|8185.3|8186.8|8183.8|8188.3|8185.3|8186.8|8183.8|8
1718766000000|2024-06-19 03:00:00|8187|8184|8186.5|8183.5|8187|8184|8186.3|8183.3|1
1718766300000|2024-06-19 03:05:00|8186.3|8183.3|8186.5|8183.5|8187|8184|8186|8183|1
1718766600000|2024-06-19 03:10:00|8186.8|8183.8|8186.5|8183.5|8186.8|8183.8|8186.3|8183.3|3
1718766900000|2024-06-19 03:15:00|8186.3|8183.3|8185.5|8182.5|8186.5|8183.5|8185.3|8182.3|11
1718767200000|2024-06-19 03:20:00|8185|8182|8184.3|8181.3|8185|8182|8184.3|8181.3|28
1718767500000|2024-06-19 03:25:00|8184.5|8181.5|8184.8|8181.8|8184.8|8181.8|8183.8|8180.8|2
1718767800000|2024-06-19 03:30:00|8184.5|8181.5|8183.5|8180.5|8185.5|8182.5|8183.5|8180.5|8
1718768100000|2024-06-19 03:35:00|8183.8|8180.8|8183|8180|8183.8|8180.8|8182.8|8179.8|6
1718768400000|2024-06-19 03:40:00|8182.8|8179.8|8182.3|8179.3|8183|8180|8182.3|8179.3|1
1718768700000|2024-06-19 03:45:00|8182|8179|8182|8179|8182.5|8179.5|8181.8|8178.8|1
1718769000000|2024-06-19 03:50:00|8182.5|8179.5|8182.3|8179.3|8182.5|8179.5|8182|8179|5
1718769300000|2024-06-19 03:55:00|8182.5|8179.5|8183.8|8180.8|8183.8|8180.8|8182|8179|41
1718769600000|2024-06-19 04:00:00|8184|8181|8184.5|8181.5|8184.8|8181.8|8184|8181|1
1718769900000|2024-06-19 04:05:00|8184.8|8181.8|8184.5|8181.5|8184.8|8181.8|8184.5|8181.5|1
1718770200000|2024-06-19 04:10:00|8184.8|8181.8|8184.5|8181.5|8185|8182|8184.5|8181.5|2
1718770500000|2024-06-19 04:15:00|8184|8181|8184|8181|8184.5|8181.5|8184|8181|1
1718770800000|2024-06-19 04:20:00|8183.8|8180.8|8183.8|8180.8|8184.5|8181.5|8183.8|8180.8|1
1718771100000|2024-06-19 04:25:00|8184|8181|8184.5|8181.5|8184.5|8181.5|8183.8|8180.8|1
1718771400000|2024-06-19 04:30:00|8184.3|8181.3|8184.5|8181.5|8185|8182|8183.3|8180.3|13
1718771700000|2024-06-19 04:35:00|8184.8|8181.8|8185|8182|8185|8182|8184.5|8181.5|0
1718772000000|2024-06-19 04:40:00|8184.8|8181.8|8185|8182|8185.5|8182.5|8184.5|8181.5|14
1718772300000|2024-06-19 04:45:00|8184.8|8181.8|8185.5|8182.5|8185.5|8182.5|8184.8|8181.8|14
1718772600000|2024-06-19 04:50:00|8186|8183|8186|8183|8186.3|8183.3|8186|8183|13
1718772900000|2024-06-19 04:55:00|8186.3|8183.3|8186|8183|8186.5|8183.5|8186|8183|0
1718773200000|2024-06-19 05:00:00|8186.3|8183.3|8186.3|8183.3|8186.5|8183.5|8186|8183|0
1718773500000|2024-06-19 05:05:00|8186|8183|8186.5|8183.5|8186.8|8183.8|8186|8183|6
1718773800000|2024-06-19 05:10:00|8186.3|8183.3|8187.5|8184.5|8188|8185|8186|8183|30
1718774100000|2024-06-19 05:15:00|8187.8|8184.8|8188|8185|8188.3|8185.3|8187|8184|6
1718774400000|2024-06-19 05:20:00|8187.8|8184.8|8188|8185|8188|8185|8187.5|8184.5|2
1718774700000|2024-06-19 05:25:00|8188.3|8185.3|8187.3|8184.3|8188.3|8185.3|8187|8184|4
1718775000000|2024-06-19 05:30:00|8187.5|8184.5|8188|8185|8188|8185|8187.3|8184.3|5
1718775300000|2024-06-19 05:35:00|8188.3|8185.3|8190.8|8187.8|8191.8|8188.8|8188.3|8185.3|35
1718775600000|2024-06-19 05:40:00|8190.5|8187.5|8190.5|8187.5|8190.8|8187.8|8189.8|8186.8|46
1718775900000|2024-06-19 05:45:00|8190.3|8187.3|8191.5|8188.5|8191.8|8188.8|8189.5|8186.5|27
1718776200000|2024-06-19 05:50:00|8191.8|8188.8|8198|8195|8198|8195|8191.5|8188.5|35
1718776500000|2024-06-19 05:55:00|8197.8|8194.8|8194.8|8191.8|8201.8|8198.8|8194|8191|205
1718776800000|2024-06-19 06:00:00|8193.5|8190.5|8196.5|8194.5|8211.8|8209.8|8190.3|8188.3|673
1718777100000|2024-06-19 06:05:00|8196.3|8194.3|8195.5|8193.5|8197.8|8195.8|8192.3|8190.3|192
1718777400000|2024-06-19 06:10:00|8196|8194|8193.3|8191.3|8196|8194|8192.5|8190.5|104
1718777700000|2024-06-19 06:15:00|8193.5|8191.5|8192|8190|8194.5|8192.5|8192|8190|73
1718778000000|2024-06-19 06:20:00|8191.8|8189.8|8188.8|8186.8|8192.5|8190.5|8187.8|8185.8|137
1718778300000|2024-06-19 06:25:00|8188.5|8186.5|8188.5|8186.5|8190.5|8188.5|8187.5|8185.5|568
1718778600000|2024-06-19 06:30:00|8188.3|8186.3|8184.5|8182.5|8188.5|8186.5|8183.8|8181.8|148
1718778900000|2024-06-19 06:35:00|8185|8183|8179.8|8177.8|8186|8184|8177.5|8175.5|121
1718779200000|2024-06-19 06:40:00|8180.3|8178.3|8180|8178|8181|8179|8177.8|8175.8|178
1718779500000|2024-06-19 06:45:00|8179.8|8177.8|8178|8176|8180.5|8178.5|8177.8|8175.8|54
1718779800000|2024-06-19 06:50:00|8178.3|8176.3|8177|8175|8178.8|8176.8|8177|8175|22
1718780100000|2024-06-19 06:55:00|8177.5|8175.5|8176.8|8174.8|8184|8182|8175.8|8173.8|236
1718780400000|2024-06-19 07:00:00|8177|8175|8174.3|8173.3|8180.5|8179.5|8172|8171|2474
1718780700000|2024-06-19 07:05:00|8174.8|8173.8|8177.8|8176.8|8178|8177|8171.5|8170.5|893
1718781000000|2024-06-19 07:10:00|8178|8177|8170.8|8169.8|8178.8|8177.8|8170.3|8169.3|910
1718781300000|2024-06-19 07:15:00|8170.5|8169.5|8169.5|8168.5|8171.8|8170.8|8167.8|8166.8|831
1718781600000|2024-06-19 07:20:00|8169.3|8168.3|8170.3|8169.3|8171.8|8170.8|8164.5|8163.5|3358
1718781900000|2024-06-19 07:25:00|8169.5|8168.5|8170.8|8169.8|8172.3|8171.3|8166.8|8165.8|1033
1718782200000|2024-06-19 07:30:00|8170.3|8169.3|8177|8176|8178|8177|8170.3|8169.3|401
1718782500000|2024-06-19 07:35:00|8177.3|8176.3|8172.5|8171.5|8179.5|8178.5|8171.5|8170.5|3801
1718782800000|2024-06-19 07:40:00|8171.7|8170.7|8171.5|8170.5|8175|8174|8167.7|8166.7|343
1718783100000|2024-06-19 07:45:00|8171.7|8170.7|8175|8174|8177|8176|8170.5|8169.5|975
1718783400000|2024-06-19 07:50:00|8174.7|8173.7|8171.2|8170.2|8175.7|8174.7|8168.2|8167.2|350
1718783700000|2024-06-19 07:55:00|8171.5|8170.5|8181.2|8180.2|8182.2|8181.2|8171|8170|774
1718784000000|2024-06-19 08:00:00|8181.7|8180.7|8182.2|8181.2|8186|8185|8179.2|8178.2|442
1718784300000|2024-06-19 08:05:00|8182.5|8181.5|8181|8180|8185|8184|8180.7|8179.7|5250
1718784600000|2024-06-19 08:10:00|8181.5|8180.5|8177.5|8176.5|8182.5|8181.5|8176.5|8175.5|632
1718784900000|2024-06-19 08:15:00|8177.7|8176.7|8178.7|8177.7|8179.7|8178.7|8175.7|8174.7|635
1718785200000|2024-06-19 08:20:00|8179|8178|8181.2|8180.2|8181.5|8180.5|8176.7|8175.7|1103
1718785500000|2024-06-19 08:25:00|8181|8180|8181.7|8180.7|8182.5|8181.5|8179.5|8178.5|407
1718785800000|2024-06-19 08:30:00|8181.5|8180.5|8180.2|8179.2|8181.7|8180.7|8177.7|8176.7|434
1718786100000|2024-06-19 08:35:00|8180|8179|8175.2|8174.2|8181.5|8180.5|8175.2|8174.2|821
1718786400000|2024-06-19 08:40:00|8175.5|8174.5|8174.7|8173.7|8178.2|8177.2|8173.5|8172.5|346
1718786700000|2024-06-19 08:45:00|8175|8174|8170.5|8169.5|8176.2|8175.2|8169.7|8168.7|655
1718787000000|2024-06-19 08:50:00|8170.2|8169.2|8173.2|8172.2|8173.2|8172.2|8168.7|8167.7|493
1718787300000|2024-06-19 08:55:00|8173.5|8172.5|8171.7|8170.7|8174.7|8173.7|8171.7|8170.7|267
1718787600000|2024-06-19 09:00:00|8172|8171|8178|8177|8178|8177|8170.5|8169.5|1731
1718787900000|2024-06-19 09:05:00|8177.7|8176.7|8176.7|8175.7|8179.7|8178.7|8174|8173|1316
1718788200000|2024-06-19 09:10:00|8176.5|8175.5|8178.5|8177.5|8179.2|8178.2|8176.5|8175.5|849
1718788500000|2024-06-19 09:15:00|8178.2|8177.2|8178.7|8177.7|8179.7|8178.7|8177.7|8176.7|905
1718788800000|2024-06-19 09:20:00|8178.5|8177.5|8181|8180|8181.7|8180.7|8177.7|8176.7|258
1718789100000|2024-06-19 09:25:00|8180.7|8179.7|8182|8181|8182.5|8181.5|8179|8178|451
1718789400000|2024-06-19 09:30:00|8181.7|8180.7|8183.7|8182.7|8183.7|8182.7|8180.2|8179.2|414
1718789700000|2024-06-19 09:35:00|8184|8183|8183|8182|8187.5|8186.5|8182.7|8181.7|527
1718790000000|2024-06-19 09:40:00|8182.7|8181.7|8185.5|8184.5|8187|8186|8181.7|8180.7|631
1718790300000|2024-06-19 09:45:00|8185.2|8184.2|8186.7|8185.7|8188.5|8187.5|8183.7|8182.7|665
1718790600000|2024-06-19 09:50:00|8186.5|8185.5|8189|8188|8190|8189|8186|8185|1967
1718790900000|2024-06-19 09:55:00|8188.7|8187.7|8185.7|8184.7|8188.7|8187.7|8185.2|8184.2|495
1718791200000|2024-06-19 10:00:00|8185.5|8184.5|8189|8188|8190.5|8189.5|8185.5|8184.5|1847
1718791500000|2024-06-19 10:05:00|8188.2|8187.2|8192.7|8191.7|8193|8192|8187.5|8186.5|355
1718791800000|2024-06-19 10:10:00|8193|8192|8191.7|8190.7|8194.5|8193.5|8189|8188|2103
1718792100000|2024-06-19 10:15:00|8191.5|8190.5|8195|8194|8197.5|8196.5|8191.2|8190.2|829
1718792400000|2024-06-19 10:20:00|8194.7|8193.7|8191.7|8190.7|8196.2|8195.2|8191.5|8190.5|494
1718792700000|2024-06-19 10:25:00|8192|8191|8194.5|8193.5|8196.5|8195.5|8191|8190|1118
1718793000000|2024-06-19 10:30:00|8194.7|8193.7|8198.7|8197.7|8199.5|8198.5|8194.5|8193.5|555
1718793300000|2024-06-19 10:35:00|8198.5|8197.5|8196|8195|8198.5|8197.5|8194.7|8193.7|406
1718793600000|2024-06-19 10:40:00|8196.2|8195.2|8197|8196|8198|8197|8195.7|8194.7|372
1718793900000|2024-06-19 10:45:00|8197.2|8196.2|8197.7|8196.7|8199|8198|8196.5|8195.5|192
1718794200000|2024-06-19 10:50:00|8198|8197|8200.2|8199.2|8201.5|8200.5|8195.5|8194.5|2218
1718794500000|2024-06-19 10:55:00|8200|8199|8201.5|8200.5|8201.7|8200.7|8197.2|8196.2|275
1718794800000|2024-06-19 11:00:00|8201.7|8200.7|8204.7|8203.7|8204.7|8203.7|8200.5|8199.5|584
1718795100000|2024-06-19 11:05:00|8205|8204|8204|8203|8205.5|8204.5|8202.2|8201.2|197
1718795400000|2024-06-19 11:10:00|8204.2|8203.2|8206.2|8205.2|8209|8208|8204|8203|366
1718795700000|2024-06-19 11:15:00|8206.5|8205.5|8202.5|8201.5|8206.5|8205.5|8201.2|8200.2|183
1718796000000|2024-06-19 11:20:00|8203|8202|8203.5|8202.5|8205|8204|8201.7|8200.7|205
1718796300000|2024-06-19 11:25:00|8203.7|8202.7|8206.2|8205.2|8206.2|8205.2|8202|8201|446
1718796600000|2024-06-19 11:30:00|8206.5|8205.5|8206.5|8205.5|8206.5|8205.5|8203.5|8202.5|181
1718796900000|2024-06-19 11:35:00|8206|8205|8206.5|8205.5|8207.2|8206.2|8203.7|8202.7|300
1718797200000|2024-06-19 11:40:00|8206.1|8205.1|8204.8|8203.8|8207.1|8206.1|8204.6|8203.6|221
1718797500000|2024-06-19 11:45:00|8204.6|8203.6|8208.3|8207.3|8208.6|8207.6|8204.6|8203.6|373
1718797800000|2024-06-19 11:50:00|8208.6|8207.6|8210.8|8209.8|8211.1|8210.1|8207.8|8206.8|416
1718798100000|2024-06-19 11:55:00|8210.6|8209.6|8208.3|8207.3|8212.1|8211.1|8208.1|8207.1|701
1718798400000|2024-06-19 12:00:00|8208.6|8207.6|8206.8|8205.8|8209.8|8208.8|8205.1|8204.1|295
1718798700000|2024-06-19 12:05:00|8206.6|8205.6|8206.1|8205.1|8208.3|8207.3|8206.1|8205.1|221
1718799000000|2024-06-19 12:10:00|8206.3|8205.3|8206.8|8205.8|8207.8|8206.8|8205.1|8204.1|1032
1718799300000|2024-06-19 12:15:00|8206.6|8205.6|8205.1|8204.1|8206.6|8205.6|8204.3|8203.3|261
1718799600000|2024-06-19 12:20:00|8205.3|8204.3|8198.8|8197.8|8205.6|8204.6|8195.8|8194.8|771
1718799900000|2024-06-19 12:25:00|8198.6|8197.6|8201.3|8200.3|8202.1|8201.1|8198.3|8197.3|750
1718800200000|2024-06-19 12:30:00|8201.1|8200.1|8203.1|8202.1|8203.3|8202.3|8201.1|8200.1|902
1718800500000|2024-06-19 12:35:00|8203.6|8202.6|8208.3|8207.3|8209.3|8208.3|8202.8|8201.8|887
1718800800000|2024-06-19 12:40:00|8208.6|8207.6|8209.6|8208.6|8211.1|8210.1|8207.1|8206.1|325
1718801100000|2024-06-19 12:45:00|8209.8|8208.8|8211.6|8210.6|8212.3|8211.3|8208.1|8207.1|812
1718801400000|2024-06-19 12:50:00|8211.8|8210.8|8211.6|8210.6|8213.8|8212.8|8211.1|8210.1|280
1718801700000|2024-06-19 12:55:00|8211.3|8210.3|8208.3|8207.3|8213.1|8212.1|8208.1|8207.1|325
1718802000000|2024-06-19 13:00:00|8208.6|8207.6|8206.3|8205.3|8211.3|8210.3|8206.1|8205.1|250
1718802300000|2024-06-19 13:05:00|8206.6|8205.6|8207.3|8206.3|8209.8|8208.8|8205.8|8204.8|547
1718802600000|2024-06-19 13:10:00|8207.6|8206.6|8208.3|8207.3|8210.3|8209.3|8207.1|8206.1|188
1718802900000|2024-06-19 13:15:00|8208.1|8207.1|8211.1|8210.1|8211.6|8210.6|8208.1|8207.1|222
1718803200000|2024-06-19 13:20:00|8211.3|8210.3|8210.6|8209.6|8212.6|8211.6|8210.3|8209.3|1421
1718803500000|2024-06-19 13:25:00|8210.8|8209.8|8211.1|8210.1|8211.6|8210.6|8208.3|8207.3|879
1718803800000|2024-06-19 13:30:00|8211.3|8210.3|8209.1|8208.1|8211.3|8210.3|8207.1|8206.1|687
1718804100000|2024-06-19 13:35:00|8208.6|8207.6|8207.3|8206.3|8209.6|8208.6|8207.3|8206.3|613
1718804400000|2024-06-19 13:40:00|8207.1|8206.1|8207.8|8206.8|8208.1|8207.1|8203.8|8202.8|972
1718804700000|2024-06-19 13:45:00|8207.6|8206.6|8209.3|8208.3|8210.6|8209.6|8205.6|8204.6|918
1718805000000|2024-06-19 13:50:00|8209.1|8208.1|8209.6|8208.6|8212.1|8211.1|8209.1|8208.1|296
1718805300000|2024-06-19 13:55:00|8209.1|8208.1|8206.1|8205.1|8210.3|8209.3|8205.6|8204.6|373
1718805600000|2024-06-19 14:00:00|8205.8|8204.8|8209.1|8208.1|8210.1|8209.1|8204.1|8203.1|3045
1718805900000|2024-06-19 14:05:00|8209.6|8208.6|8208.3|8207.3|8210.1|8209.1|8207.1|8206.1|352
1718806200000|2024-06-19 14:10:00|8207.6|8206.6|8208.4|8207.4|8209.4|8208.4|8206.9|8205.9|332
1718806500000|2024-06-19 14:15:00|8207.9|8206.9|8202.9|8201.9|8208.4|8207.4|8201.9|8200.9|3056
1718806800000|2024-06-19 14:20:00|8202.6|8201.6|8199.1|8198.1|8202.6|8201.6|8198.9|8197.9|512
1718807100000|2024-06-19 14:25:00|8198.9|8197.9|8198.9|8197.9|8200.4|8199.4|8197.6|8196.6|243
1718807400000|2024-06-19 14:30:00|8198.4|8197.4|8198.4|8197.4|8199.4|8198.4|8196.1|8195.1|240
1718807700000|2024-06-19 14:35:00|8198.1|8197.1|8199.9|8198.9|8200.9|8199.9|8197.1|8196.1|2694
1718808000000|2024-06-19 14:40:00|8200.1|8199.1|8201.9|8200.9|8202.4|8201.4|8199.9|8198.9|1087
1718808300000|2024-06-19 14:45:00|8201.6|8200.6|8202.6|8201.6|8203.4|8202.4|8201.4|8200.4|1639
1718808600000|2024-06-19 14:50:00|8202.4|8201.4|8204.4|8203.4|8205.1|8204.1|8202.1|8201.1|260
1718808900000|2024-06-19 14:55:00|8203.9|8202.9|8206.4|8205.4|8206.4|8205.4|8203.9|8202.9|3230
1718809200000|2024-06-19 15:00:00|8206.1|8205.1|8204.9|8203.9|8206.4|8205.4|8204.4|8203.4|841
1718809500000|2024-06-19 15:05:00|8204.6|8203.6|8205.4|8204.4|8205.9|8204.9|8204.1|8203.1|249
1718809800000|2024-06-19 15:10:00|8205.6|8204.6|8208.4|8207.4|8208.4|8207.4|8204.1|8203.1|238
1718810100000|2024-06-19 15:15:00|8208.6|8207.6|8205.9|8204.9|8208.9|8207.9|8205.4|8204.4|748
1718810400000|2024-06-19 15:20:00|8205.6|8204.6|8204.4|8203.4|8206.9|8205.9|8203.9|8202.9|2072
1718810700000|2024-06-19 15:25:00|8204.6|8203.6|8203.4|8201.4|8204.9|8203.9|8200.9|8199.9|3431
1718811000000|2024-06-19 15:30:00|8199.3|8197.3|8201.3|8199.3|8202|8200|8197.5|8195.5|6583
1718811300000|2024-06-19 15:35:00|8200.5|8198.5|8202.3|8200.3|8203.8|8201.8|8200.5|8198.5|1441
1718811600000|2024-06-19 15:40:00|8202|8200|8201.5|8199.5|8202|8200|8200.5|8198.5|159
1718811900000|2024-06-19 15:45:00|8201.8|8199.8|8205|8203|8205.3|8203.3|8201.8|8199.8|222
1718812200000|2024-06-19 15:50:00|8205.3|8203.3|8204.8|8202.8|8205.8|8203.8|8204|8202|85
1718812500000|2024-06-19 15:55:00|8204.5|8202.5|8202.3|8200.3|8205|8203|8202.3|8200.3|169
1718812800000|2024-06-19 16:00:00|8202.8|8200.8|8201.3|8199.3|8203|8201|8201|8199|369
1718813100000|2024-06-19 16:05:00|8201|8199|8200.3|8198.3|8201.3|8199.3|8199|8197|143
1718813400000|2024-06-19 16:10:00|8200|8198|8199.5|8197.5|8200.3|8198.3|8198.3|8196.3|136
1718813700000|2024-06-19 16:15:00|8199.8|8197.8|8198.3|8196.3|8199.8|8197.8|8198.3|8196.3|107
1718814000000|2024-06-19 16:20:00|8197.8|8195.8|8197.3|8195.3|8198.3|8196.3|8196.8|8194.8|189
1718814300000|2024-06-19 16:25:00|8196.8|8194.8|8196.3|8194.3|8197.5|8195.5|8195.3|8193.3|728
1718814600000|2024-06-19 16:30:00|8196.5|8194.5|8197.3|8195.3|8197.3|8195.3|8195.3|8193.3|143
1718814900000|2024-06-19 16:35:00|8197.5|8195.5|8196.8|8194.8|8197.5|8195.5|8196.3|8194.3|25
1718815200000|2024-06-19 16:40:00|8196.3|8194.3|8197.8|8195.8|8197.8|8195.8|8196.3|8194.3|41
1718815500000|2024-06-19 16:45:00|8198.3|8196.3|8199.8|8197.8|8200|8198|8197.8|8195.8|520
1718815800000|2024-06-19 16:50:00|8200|8198|8202|8200|8203.3|8201.3|8199.8|8197.8|204
1718816100000|2024-06-19 16:55:00|8201.5|8199.5|8201.3|8199.3|8202|8200|8201|8199|44
1718816400000|2024-06-19 17:00:00|8201.5|8199.5|8202.8|8200.8|8202.8|8200.8|8201.5|8199.5|12
1718816700000|2024-06-19 17:05:00|8202.3|8200.3|8202.8|8200.8|8202.8|8200.8|8201.8|8199.8|53
1718817000000|2024-06-19 17:10:00|8202.5|8200.5|8202.8|8200.8|8203.8|8201.8|8202.5|8200.5|23
1718817300000|2024-06-19 17:15:00|8202.5|8200.5|8202.3|8200.3|8203|8201|8202.3|8200.3|11
1718817600000|2024-06-19 17:20:00|8202.5|8200.5|8202.8|8200.8|8203|8201|8201.8|8199.8|9
1718817900000|2024-06-19 17:25:00|8202.3|8200.3|8202.3|8200.3|8202.3|8200.3|8201.5|8199.5|14
1718818200000|2024-06-19 17:30:00|8201.8|8199.8|8202.8|8200.8|8203|8201|8201.8|8199.8|9
1718818500000|2024-06-19 17:35:00|8202.3|8200.3|8202.3|8200.3|8202.3|8200.3|8201.8|8199.8|22
1718818800000|2024-06-19 17:40:00|8202.5|8200.5|8204|8202|8204|8202|8202.5|8200.5|13
1718819100000|2024-06-19 17:45:00|8204.3|8202.3|8204.8|8202.8|8204.8|8202.8|8204.3|8202.3|9
1718819400000|2024-06-19 17:50:00|8203.8|8201.8|8204.5|8202.5|8204.8|8202.8|8203.8|8201.8|15
1718819700000|2024-06-19 17:55:00|8204.3|8202.3|8204|8202|8204.3|8202.3|8202.3|8200.3|38
1718820000000|2024-06-19 18:00:00|8204.3|8202.3|8204.3|8202.3|8204.5|8202.5|8203.3|8201.3|9
1718820300000|2024-06-19 18:05:00|8204.5|8202.5|8204.5|8202.5|8204.5|8202.5|8204.3|8202.3|2
1718820600000|2024-06-19 18:10:00|8205|8203|8205.5|8203.5|8205.5|8203.5|8204.8|8202.8|0
1718820900000|2024-06-19 18:15:00|8205.3|8203.3|8205.5|8203.5|8205.5|8203.5|8205.3|8203.3|0
1718821200000|2024-06-19 18:20:00|8205.3|8203.3|8204.8|8202.8|8205.5|8203.5|8204.8|8202.8|5
1718821800000|2024-06-19 18:30:00|8204.3|8202.3|8203.3|8201.3|8204.3|8202.3|8203.3|8201.3|10
1718822400000|2024-06-19 18:40:00|8203|8201|8201.3|8199.3|8203|8201|8201.3|8199.3|6
1718822700000|2024-06-19 18:45:00|8201.8|8199.8|8202|8200|8202|8200|8201.5|8199.5|7
1718823000000|2024-06-19 18:50:00|8201.8|8199.8|8202|8200|8202|8200|8201.5|8199.5|304
1718823300000|2024-06-19 18:55:00|8201.8|8199.8|8201.3|8199.3|8202|8200|8201.3|8199.3|1
1718823600000|2024-06-19 19:00:00|8201.8|8199.8|8201.5|8199.5|8201.8|8199.8|8201|8199|4
1718823900000|2024-06-19 19:05:00|8201.8|8199.8|8201|8199|8201.8|8199.8|8200.8|8198.8|7
1718824200000|2024-06-19 19:10:00|8200.8|8198.8|8200.8|8198.8|8200.8|8198.8|8200|8198|13
1718824500000|2024-06-19 19:15:00|8200.5|8198.5|8200.8|8198.8|8200.8|8198.8|8200|8198|1
1718824800000|2024-06-19 19:20:00|8201|8199|8200.5|8198.5|8201|8199|8200|8198|3
1718825100000|2024-06-19 19:25:00|8201|8199|8200.3|8198.3|8201|8199|8200|8198|6
1718825400000|2024-06-19 19:30:00|8200.8|8198.8|8200.8|8198.8|8200.8|8198.8|8200|8198|6
1718825700000|2024-06-19 19:35:00|8200|8198|8200.8|8198.8|8200.8|8198.8|8200|8198|2
1718826000000|2024-06-19 19:40:00|8200.3|8198.3|8201.5|8199.5|8201.5|8199.5|8200.3|8198.3|3
1718826300000|2024-06-19 19:45:00|8202|8200|8204|8202|8204|8202|8202|8200|9
1718826600000|2024-06-19 19:50:00|8203.5|8201.5|8209.3|8207.3|8209.3|8207.3|8203.5|8201.5|149
1718826900000|2024-06-19 19:55:00|8208|8206|8205.8|8201.8|8209|8207|8204.8|8201.8|129
1718827200000|2024-06-19 20:00:00|||||||||6
1718827500000|2024-06-19 20:05:00|8205.7|8201.7|8205.7|8201.7|8205.7|8201.7|8205.7|8201.7|0
1718827800000|2024-06-19 20:10:00|8205.8|8201.8|8205.7|8201.7|8206|8202|8205.7|8201.7|0
1718828100000|2024-06-19 20:15:00|8205.5|8201.5|8205.5|8201.5|8205.5|8201.5|8205.5|8201.5|0
1718829000000|2024-06-19 20:30:00|8205.3|8201.3|8205.4|8201.4|8205.4|8201.4|8205.3|8201.3|0
1718829600000|2024-06-19 20:40:00|8205.5|8201.5|8205.7|8201.7|8205.7|8201.7|8205.5|8201.5|0
1718830500000|2024-06-19 20:55:00|8205.8|8201.8|8206|8202|8206|8202|8205.8|8201.8|0
1718830800000|2024-06-19 21:00:00|8205.8|8201.8|8205.8|8201.8|8205.8|8201.8|8205.8|8201.8|0
1718831700000|2024-06-19 21:15:00|8207|8203|8208.8|8204.8|8208.8|8204.8|8207|8203|0
1718832300000|2024-06-19 21:25:00|8208.9|8204.9|8208.9|8204.9|8208.9|8204.9|8208.9|8204.9|0
1718832600000|2024-06-19 21:30:00|8208.8|8204.8|8208.8|8204.8|8208.8|8204.8|8208.8|8204.8|0
1718832900000|2024-06-19 21:35:00|8208.7|8204.7|8208.7|8204.7|8208.7|8204.7|8208.7|8204.7|0
1718833500000|2024-06-19 21:45:00|8208.8|8204.8|8208.8|8204.8|8208.8|8204.8|8208.8|8204.8|0
1718834400000|2024-06-19 22:00:00|8206.4|8202.4|8202.6|8198.6|8206.4|8202.4|8201.4|8197.4|0
1718834700000|2024-06-19 22:05:00|8202.5|8198.5|8201.1|8197.1|8202.6|8198.6|8200.7|8196.7|0
1718835000000|2024-06-19 22:10:00|8201|8197|8202.1|8198.1|8202.1|8198.1|8200.7|8196.7|0
1718835300000|2024-06-19 22:15:00|8202.2|8198.2|8203|8199|8203.2|8199.2|8202.2|8198.2|0
1718835600000|2024-06-19 22:20:00|8202.9|8198.9|8202.2|8198.2|8202.9|8198.9|8201.9|8197.9|0
1718835900000|2024-06-19 22:25:00|8202.1|8198.1|8201.9|8197.9|8202.2|8198.2|8201.3|8197.3|0
1718836200000|2024-06-19 22:30:00|8201.8|8197.8|8201.7|8197.7|8201.9|8197.9|8200.8|8196.8|0
1718836500000|2024-06-19 22:35:00|8201.6|8197.6|8201.7|8197.7|8201.7|8197.7|8201.2|8197.2|0
1718836800000|2024-06-19 22:40:00|8201.6|8197.6|8201.3|8197.3|8202.1|8198.1|8201.3|8197.3|0
1718837100000|2024-06-19 22:45:00|8201.2|8197.2|8201.3|8197.3|8201.6|8197.6|8201.1|8197.1|0
1718837400000|2024-06-19 22:50:00|8201.4|8197.4|8201.1|8197.1|8201.6|8197.6|8201.1|8197.1|0
1718837700000|2024-06-19 22:55:00|8201|8197|8200.7|8196.7|8201.1|8197.1|8200.7|8196.7|0
1718838000000|2024-06-19 23:00:00|8200.8|8196.8|8202.2|8198.2|8202.2|8198.2|8200.8|8196.8|0
1718838300000|2024-06-19 23:05:00|8202.1|8198.1|8201.7|8197.7|8202.1|8198.1|8201.4|8197.4|0
1718838600000|2024-06-19 23:10:00|8201.8|8197.8|8202|8198|8202.2|8198.2|8201.7|8197.7|0
1718838900000|2024-06-19 23:15:00|8201.9|8197.9|8202|8198|8202.2|8198.2|8201.7|8197.7|0
1718839200000|2024-06-19 23:20:00|8202.1|8198.1|8202.5|8198.5|8202.5|8198.5|8202.1|8198.1|0
1718839500000|2024-06-19 23:25:00|8202.4|8198.4|8202.8|8198.8|8202.8|8198.8|8202.2|8198.2|0
1718839800000|2024-06-19 23:30:00|8202.7|8198.7|8202.5|8198.5|8202.8|8198.8|8202.5|8198.5|0
1718840100000|2024-06-19 23:35:00|8202.6|8198.6|8202.8|8198.8|8203.3|8199.3|8202.6|8198.6|0
1718840400000|2024-06-19 23:40:00|8202.7|8198.7|8202.5|8198.5|8203.1|8199.1|8202.5|8198.5|0
1718840700000|2024-06-19 23:45:00|8202.4|8198.4|8202.2|8198.2|8202.5|8198.5|8202.2|8198.2|0
1718841000000|2024-06-19 23:50:00|8202.3|8198.3|8204.1|8200.1|8204.1|8200.1|8202.2|8198.2|0
1718841300000|2024-06-19 23:55:00|8204|8200|8204.1|8200.1|8204.3|8200.3|8203.8|8199.8|0
1718841600000|2024-06-20 00:00:00|8204.2|8200.2|8209.3|8206.3|8212.8|8209.8|8204.1|8200.1|60
1718841900000|2024-06-20 00:05:00|8209.5|8206.5|8211.3|8208.3|8212|8209|8209.3|8206.3|5
1718842200000|2024-06-20 00:10:00|8211|8208|8209.5|8206.5|8211|8208|8209.3|8206.3|16
1718842500000|2024-06-20 00:15:00|8209|8206|8209.5|8206.5|8210.8|8207.8|8208.5|8205.5|31
1718842800000|2024-06-20 00:20:00|8209.3|8206.3|8208.3|8205.3|8209.3|8206.3|8208.3|8205.3|8
1718843100000|2024-06-20 00:25:00|8208|8205|8210.3|8207.3|8210.3|8207.3|8208|8205|9
1718843400000|2024-06-20 00:30:00|8210|8207|8208.5|8205.5|8210.3|8207.3|8208.5|8205.5|8
1718843700000|2024-06-20 00:35:00|8208.8|8205.8|8210.3|8207.3|8210.3|8207.3|8208.5|8205.5|10
1718844000000|2024-06-20 00:40:00|8209.8|8206.8|8209|8206|8210|8207|8208.5|8205.5|4
1718844300000|2024-06-20 00:45:00|8209.8|8206.8|8215.3|8212.3|8216|8213|8209.8|8206.8|35
1718844600000|2024-06-20 00:50:00|8215|8212|8214.5|8211.5|8215.8|8212.8|8214.5|8211.5|10
1718844900000|2024-06-20 00:55:00|8214|8211|8214.5|8211.5|8215|8212|8213.3|8210.3|6
1718845200000|2024-06-20 01:00:00|8214.8|8211.8|8217.5|8214.5|8218.3|8215.3|8214.8|8211.8|18
1718845500000|2024-06-20 01:05:00|8217.8|8214.8|8217|8214|8217.8|8214.8|8216.5|8213.5|2
1718845800000|2024-06-20 01:10:00|8216.8|8213.8|8216.8|8213.8|8217|8214|8216|8213|7
1718846100000|2024-06-20 01:15:00|8216.5|8213.5|8215.5|8212.5|8217|8214|8215.3|8212.3|7
1718846400000|2024-06-20 01:20:00|8215.8|8212.8|8215.8|8212.8|8216.5|8213.5|8215.5|8212.5|0
1718846700000|2024-06-20 01:25:00|8215.5|8212.5|8217|8214|8217.5|8214.5|8215.5|8212.5|5
1718847000000|2024-06-20 01:30:00|8216.8|8213.8|8218|8215|8218.3|8215.3|8216.8|8213.8|2
1718847300000|2024-06-20 01:35:00|8217.8|8214.8|8218.3|8215.3|8219.3|8216.3|8217.5|8214.5|2
1718847600000|2024-06-20 01:40:00|8218.5|8215.5|8218.8|8215.8|8219.3|8216.3|8217.8|8214.8|7
1718847900000|2024-06-20 01:45:00|8219|8216|8219|8216|8219|8216|8218.5|8215.5|3
1718848200000|2024-06-20 01:50:00|8218.8|8215.8|8219.5|8216.5|8219.8|8216.8|8218.3|8215.3|8
1718848500000|2024-06-20 01:55:00|8219.3|8216.3|8216.5|8213.5|8219.3|8216.3|8216.5|8213.5|3
1718848800000|2024-06-20 02:00:00|8216|8213|8215.3|8212.3|8216.3|8213.3|8213.5|8210.5|27
1718849100000|2024-06-20 02:05:00|8215.8|8212.8|8215.3|8212.3|8216|8213|8214.8|8211.8|1
1718849400000|2024-06-20 02:10:00|8215.8|8212.8|8215.5|8212.5|8215.8|8212.8|8215|8212|1
1718849700000|2024-06-20 02:15:00|8215.8|8212.8|8216.5|8213.5|8216.5|8213.5|8215|8212|0
1718850000000|2024-06-20 02:20:00|8216.3|8213.3|8216.3|8213.3|8216.5|8213.5|8215.5|8212.5|5
1718850300000|2024-06-20 02:25:00|8216.5|8213.5|8216.5|8213.5|8217|8214|8216.5|8213.5|0
1718850600000|2024-06-20 02:30:00|8216.8|8213.8|8215.5|8212.5|8216.8|8213.8|8215.5|8212.5|4
1718850900000|2024-06-20 02:35:00|8215.3|8212.3|8215|8212|8217|8214|8214.5|8211.5|22
1718851200000|2024-06-20 02:40:00|8215.3|8212.3|8213.5|8210.5|8215.5|8212.5|8213.5|8210.5|3
1718851500000|2024-06-20 02:45:00|8213.3|8210.3|8213.3|8210.3|8214.3|8211.3|8212.8|8209.8|3
1718851800000|2024-06-20 02:50:00|8213.8|8210.8|8213|8210|8213.8|8210.8|8212.8|8209.8|2
1718852100000|2024-06-20 02:55:00|8213.3|8210.3|8212.3|8209.3|8213.8|8210.8|8212|8209|4
1718852400000|2024-06-20 03:00:00|8212.8|8209.8|8211.5|8208.5|8212.8|8209.8|8209.5|8206.5|18
1718852700000|2024-06-20 03:05:00|8211.8|8208.8|8212.3|8209.3|8213.3|8210.3|8211.8|8208.8|1
1718853000000|2024-06-20 03:10:00|8212|8209|8212|8209|8212|8209|8212|8209|3
1718853300000|2024-06-20 03:15:00|8212.3|8209.3|8212.8|8209.8|8213|8210|8212|8209|2
1718853600000|2024-06-20 03:20:00|8213|8210|8211.8|8208.8|8213.3|8210.3|8211.8|8208.8|2
1718853900000|2024-06-20 03:25:00|8211.5|8208.5|8211.5|8208.5|8211.5|8208.5|8211.5|8208.5|2
1718854200000|2024-06-20 03:30:00|8211.3|8208.3|8210.5|8207.5|8211.3|8208.3|8210.5|8207.5|7
1718854500000|2024-06-20 03:35:00|8210.3|8207.3|8209.5|8206.5|8210.3|8207.3|8209.3|8206.3|5
1718854800000|2024-06-20 03:40:00|8210|8207|8210|8207|8210|8207|8209.5|8206.5|1
1718855100000|2024-06-20 03:45:00|8209.8|8206.8|8210.8|8207.8|8212.3|8209.3|8209.8|8206.8|7
1718855400000|2024-06-20 03:50:00|8211|8208|8212.5|8209.5|8212.8|8209.8|8210.5|8207.5|1
1718855700000|2024-06-20 03:55:00|8212.3|8209.3|8216.3|8213.3|8216.8|8213.8|8212.3|8209.3|5
1718856000000|2024-06-20 04:00:00|8216.5|8213.5|8216.3|8213.3|8217|8214|8214.5|8211.5|8
1718856300000|2024-06-20 04:05:00|8216.5|8213.5|8216.5|8213.5|8216.8|8213.8|8215.8|8212.8|0
1718856600000|2024-06-20 04:10:00|8216.3|8213.3|8217.5|8214.5|8217.5|8214.5|8215.8|8212.8|1
1718856900000|2024-06-20 04:15:00|8217.3|8214.3|8219.3|8216.3|8219.3|8216.3|8217.3|8214.3|5
1718857200000|2024-06-20 04:20:00|8218.8|8215.8|8220.5|8217.5|8221|8218|8218.8|8215.8|11
1718857500000|2024-06-20 04:25:00|8220.3|8217.3|8222.8|8219.8|8223|8220|8220|8217|9
1718857800000|2024-06-20 04:30:00|8222.5|8219.5|8222.5|8219.5|8223.8|8220.8|8222.5|8219.5|9
1718858100000|2024-06-20 04:35:00|8222|8219|8222.5|8219.5|8223|8220|8222|8219|9
1718858400000|2024-06-20 04:40:00|8222|8219|8222.5|8219.5|8222.8|8219.8|8222|8219|2
1718858700000|2024-06-20 04:45:00|8222.8|8219.8|8221.8|8218.8|8222.8|8219.8|8221.5|8218.5|12
1718859000000|2024-06-20 04:50:00|8221.5|8218.5|8222|8219|8222.5|8219.5|8221.5|8218.5|2
1718859300000|2024-06-20 04:55:00|8222.5|8219.5|8223.5|8220.5|8223.8|8220.8|8222.5|8219.5|4
1718859600000|2024-06-20 05:00:00|8223.3|8220.3|8229|8226|8229|8226|8222.8|8219.8|21
1718859900000|2024-06-20 05:05:00|8228.5|8225.5|8227.5|8224.5|8228.8|8225.8|8226.5|8223.5|12
1718860200000|2024-06-20 05:10:00|8227|8224|8224.5|8221.5|8227.3|8224.3|8224|8221|21
1718860500000|2024-06-20 05:15:00|8224.3|8221.3|8224|8221|8225.5|8222.5|8223.8|8220.8|7
1718860800000|2024-06-20 05:20:00|8223.8|8220.8|8223.8|8220.8|8224|8221|8223.5|8220.5|344
1718861100000|2024-06-20 05:25:00|8223.5|8220.5|8223.5|8220.5|8223.8|8220.8|8222.8|8219.8|4
1718861400000|2024-06-20 05:30:00|8223|8220|8223|8220|8223.5|8220.5|8222|8219|42
1718861700000|2024-06-20 05:35:00|8222.5|8219.5|8223.5|8220.5|8224|8221|8222.5|8219.5|8
1718862000000|2024-06-20 05:40:00|8224|8221|8224.3|8221.3|8224.5|8221.5|8223.8|8220.8|1
1718862300000|2024-06-20 05:45:00|8224.5|8221.5|8224|8221|8224.8|8221.8|8223.8|8220.8|5
1718862600000|2024-06-20 05:50:00|8224.3|8221.3|8223.3|8220.3|8224.5|8221.5|8223.3|8220.3|10
1718862900000|2024-06-20 05:55:00|8223.5|8220.5|8223.8|8220.8|8224.5|8221.5|8223.3|8220.3|67
1718863200000|2024-06-20 06:00:00|8224.3|8221.3|8218|8216|8224.3|8221.5|8217|8215|76
1718863500000|2024-06-20 06:05:00|8218.8|8216.8|8217.5|8215.5|8218.8|8216.8|8215.8|8213.8|82
1718863800000|2024-06-20 06:10:00|8217.3|8215.3|8214.8|8212.8|8217.5|8215.5|8214.3|8212.3|36
1718864100000|2024-06-20 06:15:00|8215|8213|8216.8|8214.8|8217.3|8215.3|8214.3|8212.3|41
1718864400000|2024-06-20 06:20:00|8216.5|8214.5|8219.8|8217.8|8221.5|8219.5|8216.3|8214.3|31
1718864700000|2024-06-20 06:25:00|8220|8218|8217.8|8215.8|8220.5|8218.5|8217.3|8215.3|61
1718865000000|2024-06-20 06:30:00|8218|8216|8216|8214|8218.3|8216.3|8215.5|8213.5|104
1718865300000|2024-06-20 06:35:00|8215.8|8213.8|8215|8213|8215.8|8213.8|8214.5|8212.5|103
1718865600000|2024-06-20 06:40:00|8215.3|8213.3|8215.5|8213.5|8216.3|8214.3|8214.8|8212.8|21
1718865900000|2024-06-20 06:45:00|8215.3|8213.3|8216|8214|8217.3|8215.3|8215.3|8213.3|27
1718866200000|2024-06-20 06:50:00|8216.5|8214.5|8215.3|8213.3|8216.5|8214.5|8214.5|8212.5|239
1718866500000|2024-06-20 06:55:00|8215|8213|8213|8211|8216.8|8214.8|8212.8|8210.8|79
1718866800000|2024-06-20 07:00:00|8212.5|8211.5|8208|8207|8214.5|8213.5|8201|8200|785
1718867100000|2024-06-20 07:05:00|8207.8|8206.8|8213|8212|8213.3|8212.3|8203.5|8202.5|542
1718867400000|2024-06-20 07:10:00|8213.5|8212.5|8215.5|8214.5|8216|8215|8210.3|8209.3|2130
1718867700000|2024-06-20 07:15:00|8215.3|8214.3|8219.5|8218.5|8223.3|8222.3|8213|8212|1505
1718868000000|2024-06-20 07:20:00|8219.3|8218.3|8218|8217|8220|8219|8214|8213|1433
1718868300000|2024-06-20 07:25:00|8218.3|8217.3|8224|8223|8225|8224|8217.8|8216.8|496
1718868600000|2024-06-20 07:30:00|8224.3|8223.3|8225|8224|8234|8233|8222.8|8221.8|1734
1718868900000|2024-06-20 07:35:00|8225.3|8224.3|8226|8225|8228.5|8227.5|8225|8224|911
1718869200000|2024-06-20 07:40:00|8225.9|8224.9|8221.9|8220.9|8230.2|8229.2|8221.4|8220.4|699
1718869500000|2024-06-20 07:45:00|8222.2|8221.2|8218.4|8217.4|8224.2|8223.2|8217.7|8216.7|379
1718869800000|2024-06-20 07:50:00|8218.9|8217.9|8217.4|8216.4|8221.2|8220.2|8215.9|8214.9|697
1718870100000|2024-06-20 07:55:00|8217.7|8216.7|8221.9|8220.9|8223.9|8222.9|8215.9|8214.9|418
1718870400000|2024-06-20 08:00:00|8221.4|8220.4|8217.9|8216.9|8222.2|8221.2|8217.9|8216.9|338
1718870700000|2024-06-20 08:05:00|8218.2|8217.2|8220.2|8219.2|8221.7|8220.7|8216.9|8215.9|326
1718871000000|2024-06-20 08:10:00|8220.4|8219.4|8218.9|8217.9|8221.7|8220.7|8215.4|8214.4|911
1718871300000|2024-06-20 08:15:00|8219.2|8218.2|8218.4|8217.4|8219.4|8218.4|8215.4|8214.4|271
1718871600000|2024-06-20 08:20:00|8218.7|8217.7|8217.4|8216.4|8220.9|8219.9|8214.7|8213.7|5766
1718871900000|2024-06-20 08:25:00|8217.2|8216.2|8214.7|8213.7|8217.7|8216.7|8213.9|8212.9|978
1718872200000|2024-06-20 08:30:00|8214.2|8213.2|8214.4|8213.4|8216.4|8215.4|8213.2|8212.2|216
1718872500000|2024-06-20 08:35:00|8213.9|8212.9|8210.9|8209.9|8213.9|8212.9|8210.7|8209.7|191
1718872800000|2024-06-20 08:40:00|8211.2|8210.2|8218.9|8217.9|8219.2|8218.2|8210.4|8209.4|1542
1718873100000|2024-06-20 08:45:00|8219.2|8218.2|8218.9|8217.9|8220.9|8219.9|8216.4|8215.4|695
1718873400000|2024-06-20 08:50:00|8219.2|8218.2|8218.2|8217.2|8219.4|8218.4|8215.9|8214.9|547
1718873700000|2024-06-20 08:55:00|8218.4|8217.4|8220.2|8219.2|8220.7|8219.7|8214.9|8213.9|264
1718874000000|2024-06-20 09:00:00|8220.7|8219.7|8220.4|8219.4|8222.9|8221.9|8218.4|8217.4|292
1718874300000|2024-06-20 09:05:00|8220.2|8219.2|8219.9|8218.9|8221.2|8220.2|8218.4|8217.4|99
1718874600000|2024-06-20 09:10:00|8220.2|8219.2|8218.7|8217.7|8222.2|8221.2|8218.2|8217.2|195
1718874900000|2024-06-20 09:15:00|8218.4|8217.4|8219.7|8218.7|8221.2|8220.2|8216.2|8215.2|243
1718875200000|2024-06-20 09:20:00|8219.4|8218.4|8220.9|8219.9|8221.7|8220.7|8217.4|8216.4|114
1718875500000|2024-06-20 09:25:00|8221.2|8220.2|8222.9|8221.9|8223.2|8222.2|8219.7|8218.7|109
1718875800000|2024-06-20 09:30:00|8223.2|8222.2|8223.4|8222.4|8223.7|8222.7|8220.7|8219.7|207
1718876100000|2024-06-20 09:35:00|8222.9|8221.9|8219.4|8218.4|8223.4|8222.4|8218.2|8217.2|285
1718876400000|2024-06-20 09:40:00|8219.7|8218.7|8221.2|8220.2|8221.7|8220.7|8219.2|8218.2|938
1718876700000|2024-06-20 09:45:00|8221.4|8220.4|8221.2|8220.2|8222.9|8221.9|8220.2|8219.2|116
1718877000000|2024-06-20 09:50:00|8221.4|8220.4|8219.2|8218.2|8221.9|8220.9|8217.9|8216.9|262
1718877300000|2024-06-20 09:55:00|8218.9|8217.9|8220.2|8219.2|8220.7|8219.7|8218.7|8217.7|234
1718877600000|2024-06-20 10:00:00|8220.4|8219.4|8218.7|8217.7|8221.2|8220.2|8218.7|8217.7|520
1718877900000|2024-06-20 10:05:00|8218.4|8217.4|8218.4|8217.4|8218.9|8217.9|8216.7|8215.7|105
1718878200000|2024-06-20 10:10:00|8218.7|8217.7|8219.4|8218.4|8220.7|8219.7|8217.9|8216.9|203
1718878500000|2024-06-20 10:15:00|8219.2|8218.2|8217.7|8216.7|8220.7|8219.7|8217.7|8216.7|161
1718878800000|2024-06-20 10:20:00|8217.9|8216.9|8217.4|8216.4|8219.2|8218.2|8216.7|8215.7|81
1718879100000|2024-06-20 10:25:00|8217.7|8216.7|8217.9|8216.9|8219.7|8218.7|8215.9|8214.9|309
1718879400000|2024-06-20 10:30:00|8218.2|8217.2|8217.4|8216.4|8218.4|8217.4|8215.9|8214.9|261
1718879700000|2024-06-20 10:35:00|8217.2|8216.2|8210.7|8209.7|8217.9|8216.9|8210.4|8209.4|308
1718880000000|2024-06-20 10:40:00|8210.9|8209.9|8214.2|8213.2|8215.7|8214.7|8209.9|8208.9|89
1718880300000|2024-06-20 10:45:00|8213.9|8212.9|8210.9|8209.9|8214.4|8213.4|8210.7|8209.7|127
1718880600000|2024-06-20 10:50:00|8211.2|8210.2|8212.7|8211.7|8214.7|8213.7|8211.2|8210.2|130
1718880900000|2024-06-20 10:55:00|8212.4|8211.4|8218.4|8217.4|8218.9|8217.9|8212.4|8211.4|234
1718881200000|2024-06-20 11:00:00|8219.4|8218.4|8232.7|8231.7|8235.2|8234.2|8216.4|8215.4|1257
1718881500000|2024-06-20 11:05:00|8232.9|8231.9|8236.7|8235.7|8240.9|8239.9|8232.9|8231.9|526
1718881800000|2024-06-20 11:10:00|8237.4|8236.4|8238.9|8237.9|8242.4|8241.4|8235.9|8234.9|253
1718882100000|2024-06-20 11:15:00|8238.7|8237.7|8235.9|8234.9|8240.7|8239.7|8234.7|8233.7|230
1718882400000|2024-06-20 11:20:00|8234.7|8233.7|8234.4|8233.4|8237.2|8236.2|8230.4|8229.4|446
1718882700000|2024-06-20 11:25:00|8235.2|8234.2|8237.7|8236.7|8240.4|8239.4|8234.4|8233.4|537
1718883000000|2024-06-20 11:30:00|8237.4|8236.4|8235.2|8234.2|8237.7|8236.7|8230.2|8229.2|433
1718883300000|2024-06-20 11:35:00|8234.9|8233.9|8240.9|8239.9|8242.7|8241.7|8234.7|8233.7|468
1718883600000|2024-06-20 11:40:00|8240.4|8239.4|8236.9|8235.9|8240.9|8239.9|8235.2|8234.2|410
1718883900000|2024-06-20 11:45:00|8237.2|8236.2|8231.9|8230.9|8237.4|8236.4|8230.4|8229.4|422
1718884200000|2024-06-20 11:50:00|8231.7|8230.7|8232.7|8231.7|8233.7|8232.7|8230.4|8229.4|395
1718884500000|2024-06-20 11:55:00|8232.4|8231.4|8231.7|8230.7|8233.7|8232.7|8230.4|8229.4|628
1718884800000|2024-06-20 12:00:00|8231.4|8230.4|8230.7|8229.7|8232.7|8231.7|8230.2|8229.2|339
1718885100000|2024-06-20 12:05:00|8230.4|8229.4|8229.2|8228.2|8230.4|8229.4|8225.7|8224.7|385
1718885400000|2024-06-20 12:10:00|8228.7|8227.7|8221.2|8220.2|8229.2|8228.2|8221.2|8220.2|362
1718885700000|2024-06-20 12:15:00|8221.4|8220.4|8225.7|8224.7|8225.7|8224.7|8219.7|8218.7|388
1718886000000|2024-06-20 12:20:00|8225.2|8224.2|8228.2|8227.2|8229.4|8228.4|8223.7|8222.7|317
1718886300000|2024-06-20 12:25:00|8228.4|8227.4|8231.2|8230.2|8231.4|8230.4|8227.2|8226.2|504
1718886600000|2024-06-20 12:30:00|8230.7|8229.7|8230.7|8229.7|8231.2|8230.2|8227.2|8226.2|392
1718886900000|2024-06-20 12:35:00|8231.2|8230.2|8234.2|8233.2|8236.4|8235.4|8231.2|8230.2|377
1718887200000|2024-06-20 12:40:00|8233.9|8232.9|8232.9|8231.9|8234.4|8233.4|8232.7|8231.7|280
1718887500000|2024-06-20 12:45:00|8233.2|8232.2|8236.7|8235.7|8237.7|8236.7|8233.2|8232.2|455
1718887800000|2024-06-20 12:50:00|8236.4|8235.4|8239.4|8238.4|8240.7|8239.7|8233.9|8232.9|868
1718888100000|2024-06-20 12:55:00|8239.2|8238.2|8231.9|8230.9|8239.4|8238.4|8229.7|8228.7|406
1718888400000|2024-06-20 13:00:00|8232.2|8231.2|8237.7|8236.7|8238.7|8237.7|8231.7|8230.7|320
1718888700000|2024-06-20 13:05:00|8238.2|8237.2|8237.9|8236.9|8240.2|8239.2|8236.2|8235.2|393
1718889000000|2024-06-20 13:10:00|8237.2|8236.2|8235.7|8234.7|8237.4|8236.4|8234.2|8233.2|252
1718889300000|2024-06-20 13:15:00|8235.4|8234.4|8237.7|8236.7|8238.9|8237.9|8235.2|8234.2|371
1718889600000|2024-06-20 13:20:00|8237.2|8236.2|8239.7|8238.7|8239.7|8238.7|8235.4|8234.4|279
1718889900000|2024-06-20 13:25:00|8239.4|8238.4|8239.7|8238.7|8241.4|8240.4|8238.7|8237.7|334
1718890200000|2024-06-20 13:30:00|8239.4|8238.4|8236.2|8235.2|8239.4|8238.4|8230.9|8229.9|631
1718890500000|2024-06-20 13:35:00|8235.9|8234.9|8237.4|8236.4|8239.4|8238.4|8234.7|8233.7|419
1718890800000|2024-06-20 13:40:00|8237.2|8236.2|8245.4|8244.4|8246.2|8245.2|8237.2|8236.2|547
1718891100000|2024-06-20 13:45:00|8245.7|8244.7|8252.9|8251.9|8253.4|8252.4|8245.4|8244.4|1237
1718891400000|2024-06-20 13:50:00|8252.7|8251.7|8258.2|8257.2|8259.2|8258.2|8252.4|8251.4|1052
1718891700000|2024-06-20 13:55:00|8257.9|8256.9|8256.7|8255.7|8260.2|8259.2|8255.2|8254.2|834
1718892000000|2024-06-20 14:00:00|8257.2|8256.2|8259.4|8258.4|8261.7|8260.7|8256.7|8255.7|1270
1718892300000|2024-06-20 14:05:00|8259.2|8258.2|8257.9|8256.9|8262.9|8261.9|8256.9|8255.9|1153
1718892600000|2024-06-20 14:10:00|8257.7|8256.7|8257.4|8256.4|8259.2|8258.2|8253.7|8252.7|684
1718892900000|2024-06-20 14:15:00|8257.2|8256.2|8259.9|8258.9|8261.9|8260.9|8256.7|8255.7|764
1718893200000|2024-06-20 14:20:00|8258.9|8257.9|8261.2|8260.2|8262.7|8261.7|8258.7|8257.7|871
1718893500000|2024-06-20 14:25:00|8260.9|8259.9|8266.2|8265.2|8268.2|8267.2|8260.9|8259.9|1424
1718893800000|2024-06-20 14:30:00|8266.4|8265.4|8266.2|8265.2|8267.9|8266.9|8264.7|8263.7|894
1718894100000|2024-06-20 14:35:00|8266.9|8265.9|8269.7|8268.7|8270.4|8269.4|8265.2|8264.2|884
1718894400000|2024-06-20 14:40:00|8269.9|8268.9|8266.4|8265.4|8270.4|8269.4|8262.7|8261.7|691
1718894700000|2024-06-20 14:45:00|8266.7|8265.7|8264.4|8263.4|8266.9|8265.9|8259.4|8258.4|596
1718895000000|2024-06-20 14:50:00|8264.2|8263.2|8267.7|8266.7|8268.2|8267.2|8263.9|8262.9|742
1718895300000|2024-06-20 14:55:00|8267.4|8266.4|8269.4|8268.4|8270.2|8269.2|8266.2|8265.2|645
1718895600000|2024-06-20 15:00:00|8269.2|8268.2|8271.9|8270.9|8273.2|8272.2|8269.2|8268.2|1344
1718895900000|2024-06-20 15:05:00|8271.7|8270.7|8271.7|8270.7|8272.7|8271.7|8268.7|8267.7|586
1718896200000|2024-06-20 15:10:00|8271.2|8270.2|8272.2|8271.2|8272.7|8271.7|8269.9|8268.9|845
1718896500000|2024-06-20 15:15:00|8272.4|8271.4|8265.7|8264.7|8273.2|8272.2|8264.9|8263.9|1032
1718896800000|2024-06-20 15:20:00|8265.4|8264.4|8264.2|8263.2|8265.9|8264.9|8262.4|8261.4|1234
1718897100000|2024-06-20 15:25:00|8263.9|8262.9|8274.9|8272.9|8276.4|8275.4|8263.2|8262.2|3971
1718897400000|2024-06-20 15:30:00|8273.9|8271.9|8275.4|8273.4|8282.2|8280.2|8265.7|8263.7|6404
1718897700000|2024-06-20 15:35:00|8274.9|8272.9|8272.2|8270.2|8276.9|8274.9|8270.9|8268.9|1139
1718898000000|2024-06-20 15:40:00|8272.4|8270.4|8273.9|8271.9|8276.2|8274.2|8272.2|8270.2|692
1718898300000|2024-06-20 15:45:00|8273.7|8271.7|8268.7|8266.7|8274.4|8272.4|8268.2|8266.2|828
1718898600000|2024-06-20 15:50:00|8268.4|8266.4|8269.7|8267.7|8272.4|8270.4|8267.7|8265.7|434
1718898900000|2024-06-20 15:55:00|8269.9|8267.9|8270.9|8268.9|8272.2|8270.2|8269.4|8267.4|418
1718899200000|2024-06-20 16:00:00|8270.7|8268.7|8271.7|8269.7|8273.7|8271.7|8269.7|8267.7|375
1718899500000|2024-06-20 16:05:00|8271.9|8269.9|8274.4|8272.4|8275.9|8273.9|8271.7|8269.7|290
1718899800000|2024-06-20 16:10:00|8274.2|8272.2|8277.2|8275.2|8277.7|8275.7|8273.9|8271.9|261
1718900100000|2024-06-20 16:15:00|8277.4|8275.4|8278.4|8276.4|8279.7|8277.7|8276.4|8274.4|397
1718900400000|2024-06-20 16:20:00|8278.2|8276.2|8272.2|8270.2|8281.2|8279.2|8271.7|8269.7|216
1718900700000|2024-06-20 16:25:00|8272.7|8270.7|8273.7|8271.7|8277.4|8275.4|8272.7|8270.7|244
1718901000000|2024-06-20 16:30:00|8273.9|8271.9|8273.2|8271.2|8274.9|8272.9|8270.2|8268.2|359
1718901300000|2024-06-20 16:35:00|8272.9|8270.9|8274.4|8272.4|8275.2|8273.2|8269.9|8267.9|172
1718901600000|2024-06-20 16:40:00|8274.7|8272.7|8277.7|8275.7|8279.2|8277.2|8273.7|8271.7|181
1718901900000|2024-06-20 16:45:00|8277.9|8275.9|8279.9|8277.9|8280.9|8278.9|8277.7|8275.7|177
1718902200000|2024-06-20 16:50:00|8280.2|8278.2|8280.4|8278.4|8282.2|8280.2|8278.7|8276.7|111
1718902500000|2024-06-20 16:55:00|8280.2|8278.2|8279.4|8277.4|8281.2|8279.2|8278.4|8276.4|148
1718902800000|2024-06-20 17:00:00|8279.7|8277.7|8275.2|8273.2|8279.7|8277.7|8274.9|8272.9|104
1718903100000|2024-06-20 17:05:00|8274.9|8272.9|8269.7|8267.7|8275.9|8273.9|8269.2|8267.2|184
1718903400000|2024-06-20 17:10:00|8269.2|8267.2|8276.2|8274.2|8276.9|8274.9|8269.2|8267.2|128
1718903700000|2024-06-20 17:15:00|8276.4|8274.4|8273.9|8271.9|8277.7|8275.7|8273.7|8271.7|98
1718904000000|2024-06-20 17:20:00|8273.7|8271.7|8271.4|8269.4|8274.2|8272.2|8270.7|8268.7|67
1718904300000|2024-06-20 17:25:00|8271.2|8269.2|8271.7|8269.7|8271.7|8269.7|8267.9|8265.9|92
1718904600000|2024-06-20 17:30:00|8272.2|8270.2|8270.7|8268.7|8273.2|8271.2|8267.9|8265.9|177
1718904900000|2024-06-20 17:35:00|8270.4|8268.4|8269.2|8267.2|8272.7|8270.7|8268.2|8266.2|190
1718905200000|2024-06-20 17:40:00|8269.4|8267.4|8275.2|8273.2|8275.7|8273.7|8269.2|8267.2|106
1718905500000|2024-06-20 17:45:00|8274.9|8272.9|8273.2|8271.2|8276.2|8274.2|8272.7|8270.7|68
1718905800000|2024-06-20 17:50:00|8273.7|8271.7|8275.2|8273.2|8276.4|8274.4|8272.9|8270.9|83
1718906100000|2024-06-20 17:55:00|8274.7|8272.7|8278.2|8276.2|8278.7|8276.7|8274.7|8272.7|244
1718906400000|2024-06-20 18:00:00|8278.7|8276.7|8283.7|8281.7|8283.7|8281.7|8278.2|8276.2|155
1718906700000|2024-06-20 18:05:00|8283.4|8281.4|8282.7|8280.7|8283.7|8281.7|8281.2|8279.2|141
1718907000000|2024-06-20 18:10:00|8282.4|8280.4|8279.4|8277.4|8282.9|8280.9|8278.2|8276.2|113
1718907300000|2024-06-20 18:15:00|8279.7|8277.7|8280.4|8278.4|8281.7|8279.7|8278.4|8276.4|131
1718907600000|2024-06-20 18:20:00|8280.2|8278.2|8281.9|8279.9|8282.2|8280.2|8276.9|8274.9|127
1718907900000|2024-06-20 18:25:00|8282.2|8280.2|8282.7|8280.7|8283.2|8281.2|8279.7|8277.7|71
1718908200000|2024-06-20 18:30:00|8282.4|8280.4|8282.7|8280.7|8286.7|8284.7|8282.4|8280.4|216
1718908500000|2024-06-20 18:35:00|8282.4|8280.4|8277.7|8275.7|8282.7|8280.7|8275.7|8273.7|325
1718908800000|2024-06-20 18:40:00|8278.2|8276.2|8279.7|8277.7|8279.9|8277.9|8277.2|8275.2|150
1718909100000|2024-06-20 18:45:00|8279.9|8277.9|8280.7|8278.7|8281.4|8279.4|8277.7|8275.7|109
1718909400000|2024-06-20 18:50:00|8280.9|8278.9|8280.7|8278.7|8281.7|8279.7|8279.4|8277.4|84
1718909700000|2024-06-20 18:55:00|8281.2|8279.2|8280.4|8278.4|8282.4|8280.4|8280.2|8278.2|74
1718910000000|2024-06-20 19:00:00|8280.2|8278.2|8275.7|8273.7|8280.9|8278.9|8274.7|8272.7|115
1718910300000|2024-06-20 19:05:00|8275.9|8273.9|8275.7|8273.7|8276.7|8274.7|8273.7|8271.7|49
1718910600000|2024-06-20 19:10:00|8275.9|8273.9|8276.4|8274.4|8278.2|8276.2|8274.7|8272.7|63
1718910900000|2024-06-20 19:15:00|8276.2|8274.2|8274.2|8272.2|8276.4|8274.4|8273.7|8271.7|77
1718911200000|2024-06-20 19:20:00|8274.7|8272.7|8271.2|8269.2|8274.7|8272.7|8269.7|8267.7|103
1718911500000|2024-06-20 19:25:00|8271.4|8269.4|8277.4|8275.4|8278.2|8276.2|8270.9|8268.9|70
1718911800000|2024-06-20 19:30:00|8277.7|8275.7|8280.7|8278.7|8281.2|8279.2|8275.2|8273.2|115
1718912100000|2024-06-20 19:35:00|8280.4|8278.4|8277.7|8275.7|8281.2|8279.2|8275.7|8273.7|118
1718912400000|2024-06-20 19:40:00|8277.9|8275.9|8279.2|8277.2|8280.2|8278.2|8277.4|8275.4|234
1718912700000|2024-06-20 19:45:00|8278.9|8276.9|8280.9|8278.9|8282.9|8280.9|8278.4|8276.4|330
1718913000000|2024-06-20 19:50:00|8280.7|8278.7|8290.2|8288.2|8290.7|8288.7|8280.7|8278.7|548
1718913300000|2024-06-20 19:55:00|8290.4|8288.4|8287.3|8283.3|8290.4|8288.4|8282.2|8280.2|686
1718913600000|2024-06-20 20:00:00|8287|8283|8284.3|8280.3|8287.9|8283.9|8281.2|8277.2|0
1718913900000|2024-06-20 20:05:00|8284.4|8280.4|8285.5|8281.5|8286.5|8282.5|8284.4|8280.4|0
1718914200000|2024-06-20 20:10:00|8285.6|8281.6|8281.1|8277.1|8285.8|8281.8|8281.1|8277.1|0
1718914500000|2024-06-20 20:15:00|8282.6|8278.6|8286.2|8282.2|8286.4|8282.4|8282.5|8278.5|0
1718914800000|2024-06-20 20:20:00|8286.4|8282.4|8285|8281|8286.4|8282.4|8285|8281|0
1718915100000|2024-06-20 20:25:00|8284.9|8280.9|8285.8|8281.8|8286.1|8282.1|8284.7|8280.7|0
1718915400000|2024-06-20 20:30:00|8285.9|8281.9|8286.6|8282.6|8286.9|8282.9|8285.9|8281.9|0
1718915700000|2024-06-20 20:35:00|8286.7|8282.7|8286.6|8282.6|8286.9|8282.9|8286.1|8282.1|0
1718916000000|2024-06-20 20:40:00|8286.7|8282.7|8286.6|8282.6|8287.2|8283.2|8286.1|8282.1|0
1718916300000|2024-06-20 20:45:00|8286.7|8282.7|8286.1|8282.1|8287.2|8283.2|8286.1|8282.1|0
1718916600000|2024-06-20 20:50:00|8286.2|8282.2|8286.9|8282.9|8287.2|8283.2|8286.2|8282.2|0
1718916900000|2024-06-20 20:55:00|8286.8|8282.8|8286.1|8282.1|8287.4|8283.4|8285.8|8281.8|0
1718917200000|2024-06-20 21:00:00|8284.9|8280.9|8284.7|8280.7|8285.1|8281.1|8283.8|8279.8|0
1718917500000|2024-06-20 21:05:00|8284.8|8280.8|8283.9|8279.9|8284.8|8280.8|8283.9|8279.9|0
1718917800000|2024-06-20 21:10:00|8284|8280|8284|8280|8284|8280|8283.9|8279.9|0
1718918100000|2024-06-20 21:15:00|8283.9|8279.9|8285.4|8281.4|8285.4|8281.4|8283.7|8279.7|0
1718918400000|2024-06-20 21:20:00|8285.3|8281.3|8286.1|8282.1|8286.1|8282.1|8285.3|8281.3|0
1718918700000|2024-06-20 21:25:00|8286|8282|8286.4|8282.4|8286.4|8282.4|8285.8|8281.8|0
1718919000000|2024-06-20 21:30:00|8286.3|8282.3|8285.5|8281.5|8286.3|8282.3|8285.5|8281.5|0
1718919300000|2024-06-20 21:35:00|8285.4|8281.4|8284.5|8280.5|8285.5|8281.5|8284.5|8280.5|0
1718919600000|2024-06-20 21:40:00|8284.7|8280.7|8284.7|8280.7|8285|8281|8284.7|8280.7|0
1718919900000|2024-06-20 21:45:00|8284.8|8280.8|8284.8|8280.8|8284.8|8280.8|8284.8|8280.8|0
1718920200000|2024-06-20 21:50:00|8284.7|8280.7|8284.9|8280.9|8285|8281|8284.7|8280.7|0
1718920500000|2024-06-20 21:55:00|8285|8281|8284.9|8280.9|8285.1|8281.1|8284.8|8280.8|0
1718920800000|2024-06-20 22:00:00|8285.4|8281.4|8286.5|8282.5|8286.7|8282.7|8284.4|8280.4|0
1718921100000|2024-06-20 22:05:00|8286.6|8282.6|8287.1|8283.1|8287.4|8283.4|8286.3|8282.3|0
1718921400000|2024-06-20 22:10:00|8287.2|8283.2|8287.8|8283.8|8287.8|8283.8|8287.1|8283.1|0
1718921700000|2024-06-20 22:15:00|8287.7|8283.7|8287.9|8283.9|8288.4|8284.4|8287.3|8283.3|0
1718922000000|2024-06-20 22:20:00|8288|8284|8287.4|8283.4|8288.5|8284.5|8287|8283|0
1718922300000|2024-06-20 22:25:00|8287.3|8283.3|8287.6|8283.6|8287.8|8283.8|8287|8283|0
1718922600000|2024-06-20 22:30:00|8287.5|8283.5|8287|8283|8287.8|8283.8|8286.7|8282.7|0
1718922900000|2024-06-20 22:35:00|8286.9|8282.9|8286.5|8282.5|8287.2|8283.2|8286.5|8282.5|0
1718923200000|2024-06-20 22:40:00|8286.6|8282.6|8286.5|8282.5|8286.8|8282.8|8286.5|8282.5|0
1718923500000|2024-06-20 22:45:00|8286.4|8282.4|8286.2|8282.2|8286.5|8282.5|8286.2|8282.2|0
1718923800000|2024-06-20 22:50:00|8286.3|8282.3|8286.8|8282.8|8286.8|8282.8|8286|8282|0
1718924100000|2024-06-20 22:55:00|8286.7|8282.7|8287|8283|8287|8283|8286.5|8282.5|0
1718924400000|2024-06-20 23:00:00|8287.1|8283.1|8287.8|8283.8|8287.8|8283.8|8287|8283|0
1718924700000|2024-06-20 23:05:00|8287.7|8283.7|8286.7|8282.7|8287.8|8283.8|8286.7|8282.7|0
1718925000000|2024-06-20 23:10:00|8286.8|8282.8|8288.4|8284.4|8288.6|8284.6|8286.7|8282.7|0
1718925300000|2024-06-20 23:15:00|8288.5|8284.5|8289.1|8285.1|8289.5|8285.5|8288.4|8284.4|0
1718925600000|2024-06-20 23:20:00|8289.2|8285.2|8289.5|8285.5|8289.7|8285.7|8289.2|8285.2|0
1718925900000|2024-06-20 23:25:00|8289.4|8285.4|8288.9|8284.9|8289.7|8285.7|8288.9|8284.9|0
1718926200000|2024-06-20 23:30:00|8289|8285|8288.7|8284.7|8289.2|8285.2|8288.1|8284.1|0
1718926500000|2024-06-20 23:35:00|8288.6|8284.6|8288.7|8284.7|8288.7|8284.7|8288.1|8284.1|0
1718926800000|2024-06-20 23:40:00|8288.6|8284.6|8287.2|8283.2|8288.9|8284.9|8286.7|8282.7|0
1718927100000|2024-06-20 23:45:00|8287.3|8283.3|8286.7|8282.7|8287.8|8283.8|8286.5|8282.5|0
1718927400000|2024-06-20 23:50:00|8286.8|8282.8|8287.8|8283.8|8288.4|8284.4|8286.8|8282.8|0
1718927700000|2024-06-20 23:55:00|8287.9|8283.9|8283.7|8279.7|8289.2|8285.2|8282.7|8278.7|0
1718928000000|2024-06-21 00:00:00|8283.6|8279.6|8291.1|8288.1|8292.4|8289.4|8282.9|8278.9|78
1718928300000|2024-06-21 00:05:00|8291.4|8288.4|8292.1|8289.1|8292.1|8289.1|8291.4|8288.4|25
1718928600000|2024-06-21 00:10:00|8291.9|8288.9|8290.1|8287.1|8292.1|8289.1|8289.9|8286.9|31
1718928900000|2024-06-21 00:15:00|8289.9|8286.9|8290.4|8287.4|8290.4|8287.4|8288.4|8285.4|27
1718929200000|2024-06-21 00:20:00|8290.6|8287.6|8290.6|8287.6|8291.6|8288.6|8288.9|8285.9|23
1718929500000|2024-06-21 00:25:00|8290.4|8287.4|8289.1|8286.1|8290.6|8287.6|8288.6|8285.6|11
1718929800000|2024-06-21 00:30:00|8289.4|8286.4|8288.9|8285.9|8289.9|8286.9|8288.6|8285.6|2
1718930100000|2024-06-21 00:35:00|8289.1|8286.1|8286.9|8283.9|8289.1|8286.1|8286.9|8283.9|5
1718930400000|2024-06-21 00:40:00|8286.6|8283.6|8283.9|8280.9|8286.6|8283.6|8283.6|8280.6|9
1718930700000|2024-06-21 00:45:00|8284.1|8281.1|8280.4|8277.4|8284.1|8281.1|8280.4|8277.4|3
1718931000000|2024-06-21 00:50:00|8280.1|8277.1|8280.4|8277.4|8281.1|8278.1|8278.9|8275.9|2
1718931300000|2024-06-21 00:55:00|8279.9|8276.9|8279.9|8276.9|8280.4|8277.4|8279.4|8276.4|0
1718931600000|2024-06-21 01:00:00|8280.4|8277.4|8281.1|8278.1|8282.1|8279.1|8280.1|8277.1|16
1718931900000|2024-06-21 01:05:00|8280.9|8277.9|8281.6|8278.6|8281.9|8278.9|8280.1|8277.1|22
1718932200000|2024-06-21 01:10:00|8281.9|8278.9|8280.6|8277.6|8282.6|8279.6|8280.6|8277.6|14
1718932500000|2024-06-21 01:15:00|8281.1|8278.1|8280.6|8277.6|8281.4|8278.4|8279.6|8276.6|9
1718932800000|2024-06-21 01:20:00|8280.9|8277.9|8281.6|8278.6|8281.9|8278.9|8280.6|8277.6|3
1718933100000|2024-06-21 01:25:00|8281.9|8278.9|8282.4|8279.4|8282.6|8279.6|8281.6|8278.6|7
1718933400000|2024-06-21 01:30:00|8282.6|8279.6|8280.1|8277.1|8283.1|8280.1|8279.6|8276.6|16
1718933700000|2024-06-21 01:35:00|8280.4|8277.4|8279.6|8276.6|8280.9|8277.9|8278.6|8275.6|29
1718934000000|2024-06-21 01:40:00|8279.1|8276.1|8279.9|8276.9|8280.4|8277.4|8279.1|8276.1|5
1718934300000|2024-06-21 01:45:00|8279.6|8276.6|8279.6|8276.6|8280.6|8277.6|8279.4|8276.4|13
1718934600000|2024-06-21 01:50:00|8279.4|8276.4|8280.4|8277.4|8280.4|8277.4|8278.9|8275.9|9
1718934900000|2024-06-21 01:55:00|8280.6|8277.6|8281.6|8278.6|8281.9|8278.9|8280.4|8277.4|5
1718935200000|2024-06-21 02:00:00|8281.4|8278.4|8281.9|8278.9|8282.1|8279.1|8281.1|8278.1|9
1718935500000|2024-06-21 02:05:00|8281.6|8278.6|8281.4|8278.4|8282.1|8279.1|8281.1|8278.1|3
1718935800000|2024-06-21 02:10:00|8281.6|8278.6|8281.4|8278.4|8281.6|8278.6|8280.6|8277.6|12
1718936100000|2024-06-21 02:15:00|8281.1|8278.1|8280.1|8277.1|8281.1|8278.1|8279.4|8276.4|15
1718936400000|2024-06-21 02:20:00|8280.4|8277.4|8278.6|8275.6|8280.6|8277.6|8278.1|8275.1|26
1718936700000|2024-06-21 02:25:00|8278.9|8275.9|8278.9|8275.9|8278.9|8275.9|8278.4|8275.4|12
1718937000000|2024-06-21 02:30:00|8278.4|8275.4|8279.9|8276.9|8279.9|8276.9|8278.1|8275.1|15
1718937300000|2024-06-21 02:35:00|8279.4|8276.4|8278.6|8275.6|8279.4|8276.4|8278.1|8275.1|18
1718937600000|2024-06-21 02:40:00|8278.4|8275.4|8278.6|8275.6|8278.9|8275.9|8277.9|8274.9|14
1718937900000|2024-06-21 02:45:00|8278.4|8275.4|8278.4|8275.4|8278.6|8275.6|8277.4|8274.4|28
1718938200000|2024-06-21 02:50:00|8278.1|8275.1|8279.1|8276.1|8279.4|8276.4|8278.1|8275.1|11
1718938500000|2024-06-21 02:55:00|8279.4|8276.4|8279.6|8276.6|8279.9|8276.9|8278.6|8275.6|9
1718938800000|2024-06-21 03:00:00|8279.4|8276.4|8279.1|8276.1|8279.9|8276.9|8279.1|8276.1|9
1718939100000|2024-06-21 03:05:00|8279.4|8276.4|8279.4|8276.4|8279.9|8276.9|8278.9|8275.9|8
1718939400000|2024-06-21 03:10:00|8279.6|8276.6|8280.6|8277.6|8280.6|8277.6|8279.1|8276.1|14
1718939700000|2024-06-21 03:15:00|8280.4|8277.4|8280.6|8277.6|8280.9|8277.9|8280.1|8277.1|5
1718940000000|2024-06-21 03:20:00|8280.9|8277.9|8282.6|8279.6|8282.6|8279.6|8280.9|8277.9|15
1718940300000|2024-06-21 03:25:00|8283.1|8280.1|8283.9|8280.9|8284.1|8281.1|8283.1|8280.1|5
1718940600000|2024-06-21 03:30:00|8283.1|8280.1|8283.1|8280.1|8283.4|8280.4|8282.9|8279.9|8
1718940900000|2024-06-21 03:35:00|8283.4|8280.4|8284.1|8281.1|8285.1|8282.1|8282.6|8279.6|15
1718941200000|2024-06-21 03:40:00|8284.4|8281.4|8284.6|8281.6|8284.9|8281.9|8284.1|8281.1|4
1718941500000|2024-06-21 03:45:00|8284.4|8281.4|8283.6|8280.6|8284.6|8281.6|8283.4|8280.4|8
1718941800000|2024-06-21 03:50:00|8283.9|8280.9|8283.9|8280.9|8284.1|8281.1|8283.6|8280.6|5
1718942100000|2024-06-21 03:55:00|8284.1|8281.1|8283.4|8280.4|8284.1|8281.1|8283.4|8280.4|2
1718942400000|2024-06-21 04:00:00|8283.1|8280.1|8283.1|8280.1|8283.4|8280.4|8282.9|8279.9|13
1718942700000|2024-06-21 04:05:00|8282.4|8279.4|8281.6|8278.6|8282.9|8279.9|8281.6|8278.6|14
1718943000000|2024-06-21 04:10:00|8281.4|8278.4|8281.6|8278.6|8281.9|8278.9|8281.1|8278.1|5
1718943300000|2024-06-21 04:15:00|8281.4|8278.4|8281.4|8278.4|8281.4|8278.4|8280.9|8277.9|11
1718943600000|2024-06-21 04:20:00|8281.6|8278.6|8281.4|8278.4|8281.9|8278.9|8281.4|8278.4|8
1718943900000|2024-06-21 04:25:00|8280.9|8277.9|8281.6|8278.6|8282.4|8279.4|8280.9|8277.9|11
1718944200000|2024-06-21 04:30:00|8281.4|8278.4|8280.6|8277.6|8281.6|8278.6|8280.6|8277.6|6
1718944500000|2024-06-21 04:35:00|8281.1|8278.1|8280.6|8277.6|8281.4|8278.4|8280.4|8277.4|12
1718944800000|2024-06-21 04:40:00|8281.4|8278.4|8280.6|8277.6|8281.4|8278.4|8279.6|8276.6|11
1718945100000|2024-06-21 04:45:00|8280.4|8277.4|8281.1|8278.1|8281.1|8278.1|8280.1|8277.1|7
1718945400000|2024-06-21 04:50:00|8281.4|8278.4|8280.9|8277.9|8281.4|8278.4|8280.9|8277.9|4
1718945700000|2024-06-21 04:55:00|8281.1|8278.1|8281.1|8278.1|8281.6|8278.6|8280.1|8277.1|19
1718946000000|2024-06-21 05:00:00|8280.6|8277.6|8280.9|8277.9|8281.9|8278.9|8280.6|8277.6|14
1718946300000|2024-06-21 05:05:00|8281.4|8278.4|8281.6|8278.6|8281.6|8278.6|8280.1|8277.1|16
1718946600000|2024-06-21 05:10:00|8281.9|8278.9|8280.9|8277.9|8281.9|8278.9|8280.9|8277.9|7
1718946900000|2024-06-21 05:15:00|8280.6|8277.6|8281.4|8278.4|8281.9|8278.9|8280.4|8277.4|22
1718947200000|2024-06-21 05:20:00|8281.6|8278.6|8283.6|8280.6|8283.6|8280.6|8281.4|8278.4|7
1718947500000|2024-06-21 05:25:00|8283.4|8280.4|8283.6|8280.6|8284.1|8281.1|8282.9|8279.9|12
1718947800000|2024-06-21 05:30:00|8284.4|8281.4|8287.1|8284.1|8287.1|8284.1|8284.1|8281.1|46
1718948100000|2024-06-21 05:35:00|8287.6|8284.6|8287.9|8284.9|8288.4|8285.4|8287.1|8284.1|20
1718948400000|2024-06-21 05:40:00|8287.6|8284.6|8286.1|8283.1|8287.6|8284.6|8285.6|8282.6|18
1718948700000|2024-06-21 05:45:00|8285.9|8282.9|8284.1|8281.1|8286.1|8283.1|8284.1|8281.1|13
1718949000000|2024-06-21 05:50:00|8284.4|8281.4|8284.6|8281.6|8285.1|8282.1|8283.9|8280.9|22
1718949300000|2024-06-21 05:55:00|8284.9|8281.9|8285.1|8282.1|8285.6|8282.6|8284.6|8281.6|25
1718949600000|2024-06-21 06:00:00|8284.9|8281.9|8276.1|8274.1|8284.9|8281.9|8273.1|8271.1|297
1718949900000|2024-06-21 06:05:00|8275.1|8273.1|8270.6|8268.6|8275.1|8273.1|8270.6|8268.6|286
1718950200000|2024-06-21 06:10:00|8269.6|8267.6|8272.1|8270.1|8272.6|8270.6|8268.9|8266.9|158
1718950500000|2024-06-21 06:15:00|8271.9|8269.9|8272.1|8270.1|8272.1|8270.1|8268.9|8266.9|120
1718950800000|2024-06-21 06:20:00|8271.9|8269.9|8270.6|8268.6|8273.6|8271.6|8269.9|8267.9|117
1718951100000|2024-06-21 06:25:00|8270.9|8268.9|8271.1|8269.1|8272.6|8270.6|8270.4|8268.4|51
1718951400000|2024-06-21 06:30:00|8270.9|8268.9|8270.9|8268.9|8271.1|8269.1|8269.4|8267.4|150
1718951700000|2024-06-21 06:35:00|8270.6|8268.6|8268.4|8266.4|8271.1|8269.1|8267.9|8265.9|113
1718952000000|2024-06-21 06:40:00|8268.1|8266.1|8264.1|8262.1|8269.1|8267.1|8263.6|8261.6|295
1718952300000|2024-06-21 06:45:00|8263.9|8261.9|8261.9|8259.9|8264.6|8262.6|8261.4|8259.4|112
1718952600000|2024-06-21 06:50:00|8261.6|8259.6|8261.1|8259.1|8261.6|8259.6|8260.4|8258.4|214
1718952900000|2024-06-21 06:55:00|8260.9|8258.9|8252.6|8250.6|8260.9|8258.9|8251.9|8249.9|969
1718953200000|2024-06-21 07:00:00|8252.1|8251.1|8267.6|8266.6|8267.9|8266.9|8252.1|8251.1|3111
1718953500000|2024-06-21 07:05:00|8265.9|8264.9|8265.4|8264.4|8268.6|8267.6|8262.6|8261.6|1286
1718953800000|2024-06-21 07:10:00|8266.1|8265.1|8272.6|8271.6|8275.9|8274.9|8265.9|8264.9|980
1718954100000|2024-06-21 07:15:00|8275.4|8274.4|8277.1|8276.1|8281.6|8280.6|8270.1|8269.1|1720
1718954400000|2024-06-21 07:20:00|8277.9|8276.9|8265.1|8264.1|8277.9|8276.9|8263.4|8262.4|1009
1718954700000|2024-06-21 07:25:00|8264.9|8263.9|8263.1|8262.1|8267.6|8266.6|8262.4|8261.4|807
1718955000000|2024-06-21 07:30:00|8263.6|8262.6|8255.1|8254.1|8267.1|8266.1|8255.1|8254.1|1294
1718955300000|2024-06-21 07:35:00|8254.9|8253.9|8256.6|8255.6|8257.6|8256.6|8249.4|8248.4|1158
1718955600000|2024-06-21 07:40:00|8256.9|8255.9|8260.1|8259.1|8261.9|8260.9|8256.9|8255.9|512
1718955900000|2024-06-21 07:45:00|8260.4|8259.4|8251.9|8250.9|8260.4|8259.4|8251.4|8250.4|626
1718956200000|2024-06-21 07:50:00|8251.6|8250.6|8245.1|8244.1|8251.6|8250.6|8243.6|8242.6|738
1718956500000|2024-06-21 07:55:00|8244.9|8243.9|8250.1|8249.1|8250.9|8249.9|8244.9|8243.9|756
1718956800000|2024-06-21 08:00:00|8248.9|8247.9|8256.9|8255.9|8256.9|8255.9|8247.9|8246.9|881
1718957100000|2024-06-21 08:05:00|8256.6|8255.6|8249.1|8248.1|8256.6|8255.6|8248.9|8247.9|737
1718957400000|2024-06-21 08:10:00|8249.4|8248.4|8251.4|8250.4|8252.1|8251.1|8247.4|8246.4|676
1718957700000|2024-06-21 08:15:00|8251.6|8250.6|8251.4|8250.4|8252.9|8251.9|8248.4|8247.4|744
1718958000000|2024-06-21 08:20:00|8251.1|8250.1|8248.4|8247.4|8251.1|8250.1|8245.4|8244.4|759
1718958300000|2024-06-21 08:25:00|8248.9|8247.9|8247.1|8246.1|8251.9|8250.9|8246.1|8245.1|344
1718958600000|2024-06-21 08:30:00|8249.4|8248.4|8246.7|8245.7|8251.6|8250.6|8240.9|8239.9|1849
1718958900000|2024-06-21 08:35:00|8246.4|8245.4|8247.9|8246.9|8249.2|8248.2|8241.7|8240.7|850
1718959200000|2024-06-21 08:40:00|8247.7|8246.7|8250.7|8249.7|8251.4|8250.4|8243.9|8242.9|783
1718959500000|2024-06-21 08:45:00|8250.2|8249.2|8243.4|8242.4|8250.2|8249.2|8242.7|8241.7|460
1718959800000|2024-06-21 08:50:00|8243.2|8242.2|8245.7|8244.7|8245.9|8244.9|8242.7|8241.7|334
1718960100000|2024-06-21 08:55:00|8245.9|8244.9|8245.2|8244.2|8246.7|8245.7|8244.4|8243.4|378
1718960400000|2024-06-21 09:00:00|8244.9|8243.9|8248.2|8247.2|8248.9|8247.9|8243.9|8242.9|593
1718960700000|2024-06-21 09:05:00|8247.7|8246.7|8238.9|8237.9|8247.7|8246.7|8238.2|8237.2|1140
1718961000000|2024-06-21 09:10:00|8239.2|8238.2|8196.7|8195.7|8239.2|8238.2|8188.2|8187.2|13062
1718961300000|2024-06-21 09:15:00|8197.9|8196.9|8197.9|8196.9|8209.2|8208.2|8196.9|8195.9|5514
1718961600000|2024-06-21 09:20:00|8197.7|8196.7|8206.2|8205.2|8206.2|8205.2|8192.9|8191.9|2610
1718961900000|2024-06-21 09:25:00|8205.9|8204.9|8208.7|8207.7|8208.7|8207.7|8200.4|8199.4|1260
1718962200000|2024-06-21 09:30:00|8208.2|8207.2|8207.9|8206.9|8212.2|8211.2|8204.2|8203.2|1017
1718962500000|2024-06-21 09:35:00|8207.7|8206.7|8210.7|8209.7|8212.7|8211.7|8207.4|8206.4|1111
1718962800000|2024-06-21 09:40:00|8210.4|8209.4|8199.9|8198.9|8211.9|8210.9|8199.9|8198.9|812
1718963100000|2024-06-21 09:45:00|8200.4|8199.4|8202.4|8201.4|8202.4|8201.4|8193.2|8192.2|1023
1718963400000|2024-06-21 09:50:00|8202.7|8201.7|8193.7|8192.7|8202.7|8201.7|8190.2|8189.2|1190
1718963700000|2024-06-21 09:55:00|8193.9|8192.9|8189.9|8188.9|8194.2|8193.2|8187.2|8186.2|872
1718964000000|2024-06-21 10:00:00|8190.2|8189.2|8194.2|8193.2|8194.2|8193.2|8189.7|8188.7|759
1718964300000|2024-06-21 10:05:00|8194.4|8193.4|8191.2|8190.2|8197.2|8196.2|8189.2|8188.2|676
1718964600000|2024-06-21 10:10:00|8191.4|8190.4|8195.7|8194.7|8195.7|8194.7|8189.7|8188.7|534
1718964900000|2024-06-21 10:15:00|8195.4|8194.4|8191.4|8190.4|8197.7|8196.7|8191.4|8190.4|544
1718965200000|2024-06-21 10:20:00|8191.2|8190.2|8195.2|8194.2|8197.4|8196.4|8188.9|8187.9|509
1718965500000|2024-06-21 10:25:00|8195.7|8194.7|8195.2|8194.2|8197.7|8196.7|8192.2|8191.2|445
1718965800000|2024-06-21 10:30:00|8194.9|8193.9|8199.2|8198.2|8199.9|8198.9|8192.7|8191.7|513
1718966100000|2024-06-21 10:35:00|8199.7|8198.7|8203.9|8202.9|8204.4|8203.4|8198.4|8197.4|447
1718966400000|2024-06-21 10:40:00|8204.2|8203.2|8207.4|8206.4|8209.2|8208.2|8203.2|8202.2|510
1718966700000|2024-06-21 10:45:00|8207.2|8206.2|8210.2|8209.2|8210.9|8209.9|8206.2|8205.2|534
1718967000000|2024-06-21 10:50:00|8210.7|8209.7|8214.7|8213.7|8216.4|8215.4|8210.7|8209.7|494
1718967300000|2024-06-21 10:55:00|8214.9|8213.9|8222.4|8221.4|8222.7|8221.7|8214.2|8213.2|883
1718967600000|2024-06-21 11:00:00|8222.9|8221.9|8230.7|8229.7|8230.7|8229.7|8220.9|8219.9|982
1718967900000|2024-06-21 11:05:00|8230.4|8229.4|8231.2|8230.2|8233.2|8232.2|8228.9|8227.9|677
1718968200000|2024-06-21 11:10:00|8231.4|8230.4|8225.4|8224.4|8231.7|8230.7|8224.2|8223.2|501
1718968500000|2024-06-21 11:15:00|8225.2|8224.2|8226.9|8225.9|8230.7|8229.7|8225.2|8224.2|324
1718968800000|2024-06-21 11:20:00|8226.7|8225.7|8228.4|8227.4|8230.9|8229.9|8224.9|8223.9|375
1718969100000|2024-06-21 11:25:00|8228.7|8227.7|8234.2|8233.2|8234.7|8233.7|8227.7|8226.7|234
1718969400000|2024-06-21 11:30:00|8234.4|8233.4|8231.4|8230.4|8234.4|8233.4|8229.4|8228.4|288
1718969700000|2024-06-21 11:35:00|8231.2|8230.2|8230.7|8229.7|8231.9|8230.9|8229.9|8228.9|483
1718970000000|2024-06-21 11:40:00|8230.4|8229.4|8228.4|8227.4|8231.2|8230.2|8227.7|8226.7|544
1718970300000|2024-06-21 11:45:00|8228.7|8227.7|8227.9|8226.9|8229.4|8228.4|8225.4|8224.4|305
1718970600000|2024-06-21 11:50:00|8227.7|8226.7|8218.7|8217.7|8227.7|8226.7|8218.4|8217.4|562
1718970900000|2024-06-21 11:55:00|8219.2|8218.2|8220.9|8219.9|8222.7|8221.7|8218.2|8217.2|291
1718971200000|2024-06-21 12:00:00|8220.7|8219.7|8221.7|8220.7|8225.9|8224.9|8219.2|8218.2|339
1718971500000|2024-06-21 12:05:00|8221.2|8220.2|8224.9|8223.9|8225.7|8224.7|8219.4|8218.4|480
1718971800000|2024-06-21 12:10:00|8224.7|8223.7|8220.4|8219.4|8224.7|8223.7|8220.2|8219.2|283
1718972100000|2024-06-21 12:15:00|8220.2|8219.2|8218.7|8217.7|8222.2|8221.2|8218.7|8217.7|207
1718972400000|2024-06-21 12:20:00|8218.9|8217.9|8211.9|8210.9|8219.2|8218.2|8211.9|8210.9|331
1718972700000|2024-06-21 12:25:00|8212.7|8211.7|8216.2|8215.2|8216.2|8215.2|8212.2|8211.2|308
1718973000000|2024-06-21 12:30:00|8216.4|8215.4|8218.1|8217.1|8219.1|8218.1|8212.9|8211.9|213
1718973300000|2024-06-21 12:35:00|8217.3|8216.3|8217.3|8216.3|8219.1|8218.1|8215.6|8214.6|271
1718973600000|2024-06-21 12:40:00|8217.1|8216.1|8220.1|8219.1|8220.3|8219.3|8216.1|8215.1|229
1718973900000|2024-06-21 12:45:00|8220.3|8219.3|8228.1|8227.1|8229.1|8228.1|8220.3|8219.3|376
1718974200000|2024-06-21 12:50:00|8227.6|8226.6|8225.3|8224.3|8228.6|8227.6|8223.8|8222.8|371
1718974500000|2024-06-21 12:55:00|8225.1|8224.1|8228.3|8227.3|8228.8|8227.8|8223.6|8222.6|311
1718974800000|2024-06-21 13:00:00|8228.6|8227.6|8232.6|8231.6|8233.6|8232.6|8228.6|8227.6|606
1718975100000|2024-06-21 13:05:00|8233.1|8232.1|8225.3|8224.3|8233.6|8232.6|8224.6|8223.6|364
1718975400000|2024-06-21 13:10:00|8225.6|8224.6|8228.6|8227.6|8228.6|8227.6|8225.1|8224.1|180
1718975700000|2024-06-21 13:15:00|8228.8|8227.8|8230.6|8229.6|8231.1|8230.1|8227.8|8226.8|244
1718976000000|2024-06-21 13:20:00|8230.8|8229.8|8226.1|8225.1|8231.3|8230.3|8224.8|8223.8|294
1718976300000|2024-06-21 13:25:00|8226.3|8225.3|8225.6|8224.6|8228.6|8227.6|8223.6|8222.6|259
1718976600000|2024-06-21 13:30:00|8225.3|8224.3|8230.6|8229.6|8233.6|8232.6|8224.6|8223.6|744
1718976900000|2024-06-21 13:35:00|8230.3|8229.3|8231.6|8230.6|8235.1|8234.1|8227.8|8226.8|735
1718977200000|2024-06-21 13:40:00|8231.3|8230.3|8224.1|8223.1|8231.6|8230.6|8220.6|8219.6|967
1718977500000|2024-06-21 13:45:00|8220.1|8219.1|8235.1|8234.1|8235.1|8234.1|8220.1|8219.1|881
1718977800000|2024-06-21 13:50:00|8235.8|8234.8|8232.5|8231.5|8238.3|8237.3|8230.3|8229.3|682
1718978100000|2024-06-21 13:55:00|8232.3|8231.3|8237.8|8236.8|8238.8|8237.8|8231.8|8230.8|522
1718978400000|2024-06-21 14:00:00|8238|8237|8241.3|8240.3|8242|8241|8237|8236|694
1718978700000|2024-06-21 14:05:00|8240.8|8239.8|8245|8244|8245.3|8244.3|8240.3|8239.3|591
1718979000000|2024-06-21 14:10:00|8244.3|8243.3|8244.1|8243.1|8245.6|8244.6|8241.1|8240.1|662
1718979300000|2024-06-21 14:15:00|8244.3|8243.3|8244.8|8243.8|8245.1|8244.1|8240.1|8239.1|518
1718979600000|2024-06-21 14:20:00|8244.6|8243.6|8248.8|8247.8|8249.8|8248.8|8243.1|8242.1|646
1718979900000|2024-06-21 14:25:00|8248.6|8247.6|8249.8|8248.8|8252.6|8251.6|8247.6|8246.6|691
1718980200000|2024-06-21 14:30:00|8249.6|8248.6|8249.6|8248.6|8251.6|8250.6|8247.6|8246.6|641
1718980500000|2024-06-21 14:35:00|8249.1|8248.1|8251.8|8250.8|8253.6|8252.6|8249.1|8248.1|929
1718980800000|2024-06-21 14:40:00|8251.6|8250.6|8253.1|8252.1|8254.3|8253.3|8249.8|8248.8|646
1718981100000|2024-06-21 14:45:00|8253.3|8252.3|8256.1|8255.1|8256.6|8255.6|8251.8|8250.8|707
1718981400000|2024-06-21 14:50:00|8255.8|8254.8|8259.1|8258.1|8259.6|8258.6|8255.6|8254.6|874
1718981700000|2024-06-21 14:55:00|8259.3|8258.3|8261.1|8260.1|8265.6|8264.6|8259.1|8258.1|1454
1718982000000|2024-06-21 15:00:00|8260.8|8259.8|8250.6|8249.6|8262.1|8261.1|8250.6|8249.6|1087
1718982300000|2024-06-21 15:05:00|8250.8|8249.8|8245.1|8244.1|8253.1|8252.1|8244.6|8243.6|819
1718982600000|2024-06-21 15:10:00|8245.6|8244.6|8246.6|8245.6|8250.6|8249.6|8245.1|8244.1|760
1718982900000|2024-06-21 15:15:00|8246.3|8245.3|8247.1|8246.1|8247.6|8246.6|8243.3|8242.3|832
1718983200000|2024-06-21 15:20:00|8246.6|8245.6|8244.1|8243.1|8247.3|8246.3|8244.1|8243.1|929
1718983500000|2024-06-21 15:25:00|8243.6|8242.6|8239.1|8237.1|8245.1|8244.1|8237.1|8236.1|4382
1718983800000|2024-06-21 15:30:00|8238.6|8236.6|8234.8|8232.8|8242.1|8240.1|8222.6|8220.6|12270
1718984100000|2024-06-21 15:35:00|8236.1|8234.1|8236.6|8234.6|8241.3|8239.3|8236.1|8234.1|3520
1718984400000|2024-06-21 15:40:00|8236.1|8234.1|8234.1|8232.1|8237.8|8235.8|8232.1|8230.1|829
1718984700000|2024-06-21 15:45:00|8234.3|8232.3|8239.1|8237.1|8239.1|8237.1|8233.8|8231.8|388
1718985000000|2024-06-21 15:50:00|8239.3|8237.3|8238.1|8236.1|8239.6|8237.6|8236.6|8234.6|331
1718985300000|2024-06-21 15:55:00|8237.8|8235.8|8235.6|8233.6|8238.1|8236.1|8233.8|8231.8|372
1718985600000|2024-06-21 16:00:00|8236.3|8234.3|8238.8|8236.8|8238.8|8236.8|8235.1|8233.1|288
1718985900000|2024-06-21 16:05:00|8239.1|8237.1|8238.3|8236.3|8239.1|8237.1|8236.6|8234.6|216
1718986200000|2024-06-21 16:10:00|8238.6|8236.6|8235.1|8233.1|8239.1|8237.1|8235.1|8233.1|276
1718986500000|2024-06-21 16:15:00|8234.8|8232.8|8237.6|8235.6|8237.8|8235.8|8234.3|8232.3|300
1718986800000|2024-06-21 16:20:00|8237.3|8235.3|8236.6|8234.6|8240.3|8238.3|8236.3|8234.3|446
1718987100000|2024-06-21 16:25:00|8236.3|8234.3|8232.6|8230.6|8236.6|8234.6|8232.1|8230.1|336
1718987400000|2024-06-21 16:30:00|8233.1|8231.1|8234.6|8232.6|8235.1|8233.1|8231.3|8229.3|129
1718987700000|2024-06-21 16:35:00|8234.3|8232.3|8234.1|8232.1|8235.8|8233.8|8233.6|8231.6|57
1718988000000|2024-06-21 16:40:00|8234.3|8232.3|8233.3|8231.3|8235.8|8233.8|8233.1|8231.1|69
1718988300000|2024-06-21 16:45:00|8233.6|8231.6|8232.8|8230.8|8234.1|8232.1|8231.6|8229.6|164
1718988600000|2024-06-21 16:50:00|8232.6|8230.6|8242.1|8240.1|8242.1|8240.1|8229.3|8227.3|343
1718988900000|2024-06-21 16:55:00|8242.3|8240.3|8239.1|8237.1|8242.3|8240.3|8237.8|8235.8|193
1718989200000|2024-06-21 17:00:00|8239.3|8237.3|8241.1|8239.1|8241.3|8239.3|8238.6|8236.6|95
1718989500000|2024-06-21 17:05:00|8240.8|8238.8|8239.8|8237.8|8242.3|8240.3|8239.1|8237.1|124
1718989800000|2024-06-21 17:10:00|8239.3|8237.3|8239.3|8237.3|8240.6|8238.6|8238.8|8236.8|58
1718990100000|2024-06-21 17:15:00|8239.1|8237.1|8239.1|8237.1|8240.6|8238.6|8238.8|8236.8|66
1718990400000|2024-06-21 17:20:00|8238.8|8236.8|8236.6|8234.6|8239.3|8237.3|8236.3|8234.3|118
1718990700000|2024-06-21 17:25:00|8236.8|8234.8|8237.6|8235.6|8238.8|8236.8|8236.3|8234.3|99
1718991000000|2024-06-21 17:30:00|8237.1|8235.1|8238.1|8236.1|8238.3|8236.3|8235.8|8233.8|102
1718991300000|2024-06-21 17:35:00|8238.3|8236.3|8239.6|8237.6|8239.6|8237.6|8236.1|8234.1|162
1718991600000|2024-06-21 17:40:00|8239.3|8237.3|8238.3|8236.3|8241.3|8239.3|8238.1|8236.1|105
1718991900000|2024-06-21 17:45:00|8238.1|8236.1|8240.3|8238.3|8240.3|8238.3|8238.1|8236.1|41
1718992200000|2024-06-21 17:50:00|8240.1|8238.1|8241.3|8239.3|8242.1|8240.1|8239.8|8237.8|103
1718992500000|2024-06-21 17:55:00|8241.6|8239.6|8238.6|8236.6|8242.1|8240.1|8238.6|8236.6|64
1718992800000|2024-06-21 18:00:00|8238.3|8236.3|8235.6|8233.6|8238.6|8236.6|8235.1|8233.1|79
1718993100000|2024-06-21 18:05:00|8236.1|8234.1|8236.8|8234.8|8237.6|8235.6|8234.6|8232.6|97
1718993400000|2024-06-21 18:10:00|8236.6|8234.6|8238.3|8236.3|8239.1|8237.1|8236.1|8234.1|81
1718993700000|2024-06-21 18:15:00|8238.6|8236.6|8240.1|8238.1|8240.6|8238.6|8238.3|8236.3|140
1718994000000|2024-06-21 18:20:00|8239.8|8237.8|8241.1|8239.1|8242.6|8240.6|8239.6|8237.6|70
1718994300000|2024-06-21 18:25:00|8241.3|8239.3|8242.1|8240.1|8243.6|8241.6|8241.1|8239.1|91
1718994600000|2024-06-21 18:30:00|8241.6|8239.6|8239.6|8237.6|8242.8|8240.8|8239.1|8237.1|138
1718994900000|2024-06-21 18:35:00|8239.8|8237.8|8238.8|8236.8|8240.6|8238.6|8238.6|8236.6|70
1718995200000|2024-06-21 18:40:00|8239.1|8237.1|8238.6|8236.6|8239.3|8237.3|8237.3|8235.3|44
1718995500000|2024-06-21 18:45:00|8238.3|8236.3|8239.1|8237.1|8240.3|8238.3|8238.3|8236.3|52
1718995800000|2024-06-21 18:50:00|8239.6|8237.6|8237.6|8235.6|8239.6|8237.6|8237.3|8235.3|53
1718996100000|2024-06-21 18:55:00|8236.8|8234.8|8238.3|8236.3|8239.1|8237.1|8236.6|8234.6|97
1718996400000|2024-06-21 19:00:00|8238.1|8236.1|8239.6|8237.6|8239.6|8237.6|8237.6|8235.6|47
1718996700000|2024-06-21 19:05:00|8239.8|8237.8|8238.8|8236.8|8241.1|8239.1|8238.1|8236.1|56
1718997000000|2024-06-21 19:10:00|8238.6|8236.6|8237.6|8235.6|8239.1|8237.1|8237.1|8235.1|40
1718997300000|2024-06-21 19:15:00|8237.1|8235.1|8238.6|8236.6|8239.6|8237.6|8237.1|8235.1|40
1718997600000|2024-06-21 19:20:00|8238.8|8236.8|8239.1|8237.1|8239.1|8237.1|8237.3|8235.3|76
1718997900000|2024-06-21 19:25:00|8238.8|8236.8|8237.1|8235.1|8239.1|8237.1|8237.1|8235.1|56
1718998200000|2024-06-21 19:30:00|8236.6|8234.6|8238.1|8236.1|8238.8|8236.8|8235.6|8233.6|124
1718998500000|2024-06-21 19:35:00|8237.8|8235.8|8236.8|8234.8|8239.6|8237.6|8236.8|8234.8|88
1718998800000|2024-06-21 19:40:00|8236.6|8234.6|8235.1|8233.1|8236.8|8234.8|8234.1|8232.1|108
1718999100000|2024-06-21 19:45:00|8234.8|8232.8|8231.6|8229.6|8235.1|8233.1|8230.3|8228.3|177
1718999400000|2024-06-21 19:50:00|8231.8|8229.8|8233.8|8231.8|8236.3|8234.3|8230.6|8228.6|430
1718999700000|2024-06-21 19:55:00|8234.1|8232.1|8232.6|8228.6|8236.8|8234.8|8228.6|8226.6|1238
1719000000000|2024-06-21 20:00:00|8229.9|8225.9|8233|8229|8234.9|8230.9|8229.4|8225.4|0
1719000300000|2024-06-21 20:05:00|8233.1|8229.1|8234.1|8230.1|8236|8232|8233|8229|0
1719000600000|2024-06-21 20:10:00|8234.2|8230.2|8238.3|8234.3|8239.1|8235.1|8234.2|8230.2|0
1719000900000|2024-06-21 20:15:00|8238.1|8234.1|8237.7|8233.7|8238.2|8234.2|8237.4|8233.4|0
1719001200000|2024-06-21 20:20:00|8237.8|8233.8|8236.6|8232.6|8237.9|8233.9|8236|8232|0
1719001500000|2024-06-21 20:25:00|8236.8|8232.8|8236.8|8232.8|8237.5|8233.5|8236|8232|0
1719001800000|2024-06-21 20:30:00|8236.9|8232.9|8236.8|8232.8|8237.7|8233.7|8236.6|8232.6|0
1719002100000|2024-06-21 20:35:00|8236.7|8232.7|8236.8|8232.8|8237.4|8233.4|8236.6|8232.6|0
1719002400000|2024-06-21 20:40:00|8236.9|8232.9|8236.7|8232.7|8237.7|8233.7|8236.6|8232.6|0
1719002700000|2024-06-21 20:45:00|8236.1|8232.1|8235.9|8231.9|8237|8233|8235.9|8231.9|0
1719003000000|2024-06-21 20:50:00|8235.8|8231.8|8236.1|8232.1|8236.1|8232.1|8235.6|8231.6|0
1719003300000|2024-06-21 20:55:00|8236|8232|8235.9|8231.9|8236.1|8232.1|8235.6|8231.6|0
1719180000000|2024-06-23 22:00:00|8238.4|8234.4|8238.8|8234.8|8239.8|8235.8|8237.9|8233.9|0
1719180300000|2024-06-23 22:05:00|8238.9|8234.9|8238.8|8234.8|8239.6|8235.6|8238|8234|0
1719180600000|2024-06-23 22:10:00|8238.9|8234.9|8240.2|8236.2|8240.3|8236.3|8238.9|8234.9|0
1719180900000|2024-06-23 22:15:00|8239.9|8235.9|8240.3|8236.3|8240.4|8236.4|8239.2|8235.2|0
1719181200000|2024-06-23 22:20:00|8240.2|8236.2|8240|8236|8240.3|8236.3|8239.8|8235.8|0
1719181500000|2024-06-23 22:25:00|8239.9|8235.9|8239.4|8235.4|8240|8236|8239.2|8235.2|0
1719181800000|2024-06-23 22:30:00|8239.3|8235.3|8239.8|8235.8|8239.8|8235.8|8239.3|8235.3|0
1719182100000|2024-06-23 22:35:00|8239.7|8235.7|8239.8|8235.8|8240|8236|8239.4|8235.4|0
1719182400000|2024-06-23 22:40:00|8239.7|8235.7|8239.5|8235.5|8239.7|8235.7|8239.2|8235.2|0
1719182700000|2024-06-23 22:45:00|8239.4|8235.4|8239.2|8235.2|8239.4|8235.4|8238.7|8234.7|0
1719183000000|2024-06-23 22:50:00|8239.1|8235.1|8238.7|8234.7|8239.1|8235.1|8238.4|8234.4|0
1719183300000|2024-06-23 22:55:00|8238.8|8234.8|8238.9|8234.9|8239.2|8235.2|8238.7|8234.7|0
1719183600000|2024-06-23 23:00:00|8239.1|8235.1|8240.9|8236.9|8241.1|8237.1|8238.9|8234.9|0
1719183900000|2024-06-23 23:05:00|8240.8|8236.8|8240.7|8236.7|8240.9|8236.9|8240.3|8236.3|0
1719184200000|2024-06-23 23:10:00|8240.6|8236.6|8240.9|8236.9|8240.9|8236.9|8240.4|8236.4|0
1719184500000|2024-06-23 23:15:00|8240.5|8236.5|8240.3|8236.3|8240.6|8236.6|8240|8236|0
1719184800000|2024-06-23 23:20:00|8240.2|8236.2|8240.9|8236.9|8240.9|8236.9|8240|8236|0
1719185100000|2024-06-23 23:25:00|8240.8|8236.8|8240.6|8236.6|8240.9|8236.9|8240.3|8236.3|0
1719185400000|2024-06-23 23:30:00|8240.5|8236.5|8239.8|8235.8|8240.5|8236.5|8239.8|8235.8|0
1719185700000|2024-06-23 23:35:00|8239.9|8235.9|8240.4|8236.4|8240.4|8236.4|8239.8|8235.8|0
1719186000000|2024-06-23 23:40:00|8240.3|8236.3|8238.8|8234.8|8240.4|8236.4|8238.5|8234.5|0
1719186300000|2024-06-23 23:45:00|8239|8235|8239.3|8235.3|8240.2|8236.2|8238.8|8234.8|0
1719186600000|2024-06-23 23:50:00|8239.4|8235.4|8239.1|8235.1|8239.5|8235.5|8238.8|8234.8|0
1719186900000|2024-06-23 23:55:00|8239|8235|8238.3|8234.3|8239.3|8235.3|8238.1|8234.1|0
1719187200000|2024-06-24 00:00:00|8238.1|8234.1|8240.8|8237.8|8243.8|8240.8|8237.7|8233.7|35
1719187500000|2024-06-24 00:05:00|8240.5|8237.5|8237|8234|8240.5|8237.5|8234|8231|41
1719187800000|2024-06-24 00:10:00|8237.3|8234.3|8235.8|8232.8|8237.3|8234.3|8235.8|8232.8|8
1719188100000|2024-06-24 00:15:00|8235|8232|8233.8|8230.8|8235.8|8232.8|8233.8|8230.8|33
1719188400000|2024-06-24 00:20:00|8234|8231|8231.8|8228.8|8234|8231|8231.3|8228.3|17
1719188700000|2024-06-24 00:25:00|8231|8228|8231.5|8228.5|8231.8|8228.8|8230.5|8227.5|24
1719189000000|2024-06-24 00:30:00|8231.3|8228.3|8233.3|8230.3|8233.3|8230.3|8231|8228|4
1719189300000|2024-06-24 00:35:00|8233|8230|8231.8|8228.8|8233.3|8230.3|8231.5|8228.5|11
1719189600000|2024-06-24 00:40:00|8232.3|8229.3|8232.3|8229.3|8232.3|8229.3|8232|8229|2
1719189900000|2024-06-24 00:45:00|8232|8229|8232|8229|8232.5|8229.5|8232|8229|4
1719190200000|2024-06-24 00:50:00|8231.3|8228.3|8232|8229|8233|8230|8230.5|8227.5|52
1719190500000|2024-06-24 00:55:00|8231.8|8228.8|8232.5|8229.5|8232.8|8229.8|8231.8|8228.8|17
1719190800000|2024-06-24 01:00:00|8233|8230|8234|8231|8234.8|8231.8|8233|8230|31
1719191100000|2024-06-24 01:05:00|8234.3|8231.3|8231.5|8228.5|8234.3|8231.3|8231.5|8228.5|16
1719191400000|2024-06-24 01:10:00|8230.8|8227.8|8219.8|8216.8|8231.3|8228.3|8218.8|8215.8|33
1719191700000|2024-06-24 01:15:00|8220|8217|8211.5|8208.5|8220|8217|8208.8|8205.8|57
1719192000000|2024-06-24 01:20:00|8211.8|8208.8|8213.5|8210.5|8213.8|8210.8|8209.3|8206.3|61
1719192300000|2024-06-24 01:25:00|8213.8|8210.8|8216.5|8213.5|8217|8214|8213.8|8210.8|20
1719192600000|2024-06-24 01:30:00|8216.8|8213.8|8216.8|8213.8|8218.3|8215.3|8214.5|8211.5|20
1719192900000|2024-06-24 01:35:00|8216.5|8213.5|8216.3|8213.3|8217.5|8214.5|8215.5|8212.5|10
1719193200000|2024-06-24 01:40:00|8216.5|8213.5|8216.8|8213.8|8217.5|8214.5|8215.8|8212.8|6
1719193500000|2024-06-24 01:45:00|8216.5|8213.5|8218.3|8215.3|8218.3|8215.3|8216.3|8213.3|15
1719193800000|2024-06-24 01:50:00|8218|8215|8214|8211|8218.3|8215.3|8214|8211|27
1719194100000|2024-06-24 01:55:00|8214.8|8211.8|8216.5|8213.5|8217|8214|8214.8|8211.8|9
1719194400000|2024-06-24 02:00:00|8216.3|8213.3|8216.3|8213.3|8217.3|8214.3|8215.3|8212.3|5
1719194700000|2024-06-24 02:05:00|8216|8213|8217|8214|8217|8214|8215.8|8212.8|3
1719195000000|2024-06-24 02:10:00|8217.3|8214.3|8215|8212|8217.3|8214.3|8214.8|8211.8|7
1719195300000|2024-06-24 02:15:00|8215.3|8212.3|8215.5|8212.5|8216|8213|8214.5|8211.5|3
1719195600000|2024-06-24 02:20:00|8215|8212|8215.5|8212.5|8216|8213|8214.5|8211.5|11
1719195900000|2024-06-24 02:25:00|8215.8|8212.8|8216.5|8213.5|8217.3|8214.3|8215.5|8212.5|5
1719196200000|2024-06-24 02:30:00|8216.8|8213.8|8216.5|8213.5|8217|8214|8216|8213|5
1719196500000|2024-06-24 02:35:00|8216.3|8213.3|8216.8|8213.8|8217|8214|8215|8212|22
1719196800000|2024-06-24 02:40:00|8216.5|8213.5|8215.5|8212.5|8217.3|8214.3|8215.5|8212.5|2
1719197100000|2024-06-24 02:45:00|8215.3|8212.3|8212.8|8209.8|8215.5|8212.5|8212.3|8209.3|4
1719197400000|2024-06-24 02:50:00|8212.5|8209.5|8213|8210|8213|8210|8211.5|8208.5|4
1719197700000|2024-06-24 02:55:00|8213.3|8210.3|8212|8209|8213.5|8210.5|8212|8209|8
1719198000000|2024-06-24 03:00:00|8212.3|8209.3|8212.5|8209.5|8212.8|8209.8|8211|8208|30
1719198300000|2024-06-24 03:05:00|8212.3|8209.3|8211.5|8208.5|8212.5|8209.5|8210.8|8207.8|7
1719198600000|2024-06-24 03:10:00|8211.8|8208.8|8211.5|8208.5|8212|8209|8211|8208|7
1719198900000|2024-06-24 03:15:00|8211.3|8208.3|8212|8209|8212.3|8209.3|8211.3|8208.3|5
1719199200000|2024-06-24 03:20:00|8211.8|8208.8|8211.8|8208.8|8212|8209|8211.3|8208.3|3
1719199500000|2024-06-24 03:25:00|8212|8209|8213.5|8210.5|8213.8|8210.8|8212|8209|3
1719199800000|2024-06-24 03:30:00|8213.8|8210.8|8214.3|8211.3|8214.8|8211.8|8213|8210|25
1719200100000|2024-06-24 03:35:00|8214|8211|8213|8210|8214|8211|8213|8210|2
1719200400000|2024-06-24 03:40:00|8212.5|8209.5|8212.5|8209.5|8213|8210|8212.5|8209.5|1
1719200700000|2024-06-24 03:45:00|8212|8209|8212.3|8209.3|8213|8210|8212|8209|5
1719201000000|2024-06-24 03:50:00|8212|8209|8211|8208|8212|8209|8210.8|8207.8|2
1719201300000|2024-06-24 03:55:00|8211.3|8208.3|8211.5|8208.5|8211.8|8208.8|8211.3|8208.3|3
1719201600000|2024-06-24 04:00:00|8211.8|8208.8|8211|8208|8212|8209|8210.8|8207.8|7
1719201900000|2024-06-24 04:05:00|8211.5|8208.5|8212.5|8209.5|8212.5|8209.5|8211.5|8208.5|13
1719202200000|2024-06-24 04:10:00|8212.3|8209.3|8211.5|8208.5|8212.3|8209.3|8211.3|8208.3|9
1719202500000|2024-06-24 04:15:00|8211.3|8208.3|8211.5|8208.5|8212|8209|8211.3|8208.3|7
1719202800000|2024-06-24 04:20:00|8211.8|8208.8|8211.3|8208.3|8212.3|8209.3|8211.3|8208.3|8
1719203100000|2024-06-24 04:25:00|8211|8208|8211|8208|8211.5|8208.5|8210.5|8207.5|15
1719203400000|2024-06-24 04:30:00|8211.5|8208.5|8209.8|8206.8|8212|8209|8209.3|8206.3|23
1719203700000|2024-06-24 04:35:00|8209.5|8206.5|8210.3|8207.3|8210.5|8207.5|8209.3|8206.3|3
1719204000000|2024-06-24 04:40:00|8210.5|8207.5|8210.5|8207.5|8211.5|8208.5|8210.3|8207.3|12
1719204300000|2024-06-24 04:45:00|8210.3|8207.3|8210.8|8207.8|8211|8208|8209.8|8206.8|9
1719204600000|2024-06-24 04:50:00|8211.3|8208.3|8211.8|8208.8|8211.8|8208.8|8210.3|8207.3|38
1719204900000|2024-06-24 04:55:00|8211.3|8208.3|8211.5|8208.5|8211.8|8208.8|8210|8207|19
1719205200000|2024-06-24 05:00:00|8211.8|8208.8|8213.5|8210.5|8214.3|8211.3|8211.5|8208.5|21
1719205500000|2024-06-24 05:05:00|8213.8|8210.8|8214|8211|8214.3|8211.3|8212.5|8209.5|17
1719205800000|2024-06-24 05:10:00|8214.3|8211.3|8215.5|8212.5|8216|8213|8214|8211|45
1719206100000|2024-06-24 05:15:00|8215.3|8212.3|8216|8213|8216|8213|8215.3|8212.3|5
1719206400000|2024-06-24 05:20:00|8215.5|8212.5|8216|8213|8216|8213|8215.3|8212.3|8
1719206700000|2024-06-24 05:25:00|8216.5|8213.5|8218.5|8215.5|8218.5|8215.5|8215.8|8212.8|22
1719207000000|2024-06-24 05:30:00|8218.3|8215.3|8224.5|8221.5|8226|8223|8218.3|8215.3|114
1719207300000|2024-06-24 05:35:00|8225.3|8222.3|8225|8222|8226|8223|8225|8222|26
1719207600000|2024-06-24 05:40:00|8225.3|8222.3|8225.5|8222.5|8226.5|8223.5|8225|8222|30
1719207900000|2024-06-24 05:45:00|8225.3|8222.3|8227|8224|8227|8224|8224.8|8221.8|63
1719208200000|2024-06-24 05:50:00|8228|8225|8229.5|8226.5|8229.5|8226.5|8227|8224|65
1719208500000|2024-06-24 05:55:00|8229.3|8226.3|8228.5|8225.5|8229.5|8226.5|8228.3|8225.3|33
1719208800000|2024-06-24 06:00:00|8229|8226|8230.5|8228.5|8231.5|8229.5|8226.5|8224.5|205
1719209100000|2024-06-24 06:05:00|8230.3|8228.3|8229|8227|8230.5|8228.5|8227.8|8225.8|103
1719209400000|2024-06-24 06:10:00|8228.8|8226.8|8230|8228|8231|8229|8225.5|8223.5|192
1719209700000|2024-06-24 06:15:00|8229.5|8227.5|8229.5|8227.5|8230.5|8228.5|8228|8226|71
1719210000000|2024-06-24 06:20:00|8229.3|8227.3|8232|8230|8232.5|8230.5|8229.3|8227.3|74
1719210300000|2024-06-24 06:25:00|8232.3|8230.3|8230.5|8228.5|8232.5|8230.5|8229.8|8227.8|76
1719210600000|2024-06-24 06:30:00|8230.8|8228.8|8229|8227|8230.8|8228.8|8227.3|8225.3|114
1719210900000|2024-06-24 06:35:00|8228.8|8226.8|8229|8227|8231|8229|8228.8|8226.8|58
1719211200000|2024-06-24 06:40:00|8229.5|8227.5|8227.5|8225.5|8229.5|8227.5|8227|8225|87
1719211500000|2024-06-24 06:45:00|8227.3|8225.3|8224.5|8222.5|8227.5|8225.5|8224|8222|58
1719211800000|2024-06-24 06:50:00|8224.8|8222.8|8225|8223|8225.3|8223.3|8224|8222|70
1719212100000|2024-06-24 06:55:00|8225.3|8223.3|8227.3|8225.3|8229|8227|8224.8|8222.8|149
1719212400000|2024-06-24 07:00:00|8226.8|8225.8|8230|8229|8234.3|8233.3|8225.5|8224.5|1950
1719212700000|2024-06-24 07:05:00|8230.3|8229.3|8235|8234|8235.8|8234.8|8228.5|8227.5|771
1719213000000|2024-06-24 07:10:00|8235.3|8234.3|8234|8233|8236.5|8235.5|8231.5|8230.5|497
1719213300000|2024-06-24 07:15:00|8234.3|8233.3|8233.3|8232.3|8234.8|8233.8|8228.8|8227.8|494
1719213600000|2024-06-24 07:20:00|8232.8|8231.8|8231.3|8230.3|8238.8|8237.8|8230.8|8229.8|481
1719213900000|2024-06-24 07:25:00|8231.8|8230.8|8231|8230|8233.8|8232.8|8228.8|8227.8|584
1719214200000|2024-06-24 07:30:00|8230.5|8229.5|8237.8|8236.8|8237.8|8236.8|8227|8226|394
1719214500000|2024-06-24 07:35:00|8237.5|8236.5|8243.3|8242.3|8244.3|8243.3|8237.3|8236.3|687
1719214800000|2024-06-24 07:40:00|8243.2|8242.2|8246.7|8245.7|8249.7|8248.7|8243.2|8242.2|386
1719215100000|2024-06-24 07:45:00|8247.2|8246.2|8252.9|8251.9|8252.9|8251.9|8243.2|8242.2|332
1719215400000|2024-06-24 07:50:00|8252.7|8251.7|8255.7|8254.7|8256.9|8255.9|8252.2|8251.2|803
1719215700000|2024-06-24 07:55:00|8255.4|8254.4|8262.7|8261.7|8263.4|8262.4|8255.4|8254.4|560
1719216000000|2024-06-24 08:00:00|8261.9|8260.9|8265.9|8264.9|8270.2|8269.2|8261.9|8260.9|844
1719216300000|2024-06-24 08:05:00|8266.2|8265.2|8268.4|8267.4|8270.7|8269.7|8265.7|8264.7|600
1719216600000|2024-06-24 08:10:00|8268.7|8267.7|8269.2|8268.2|8269.9|8268.9|8265.7|8264.7|393
1719216900000|2024-06-24 08:15:00|8269.4|8268.4|8268.4|8267.4|8272.4|8271.4|8267.7|8266.7|343
1719217200000|2024-06-24 08:20:00|8268.2|8267.2|8271.9|8270.9|8272.7|8271.7|8268.2|8267.2|414
1719217500000|2024-06-24 08:25:00|8271.7|8270.7|8276.2|8275.2|8276.4|8275.4|8270.2|8269.2|301
1719217800000|2024-06-24 08:30:00|8276.4|8275.4|8275.9|8274.9|8277.2|8276.2|8274.2|8273.2|359
1719218100000|2024-06-24 08:35:00|8275.7|8274.7|8278.7|8277.7|8278.7|8277.7|8273.4|8272.4|261
1719218400000|2024-06-24 08:40:00|8278.4|8277.4|8280.7|8279.7|8281.7|8280.7|8276.2|8275.2|363
1719218700000|2024-06-24 08:45:00|8280.9|8279.9|8281.4|8280.4|8283.2|8282.2|8275.9|8274.9|759
1719219000000|2024-06-24 08:50:00|8281.2|8280.2|8278.4|8277.4|8282.4|8281.4|8278.2|8277.2|546
1719219300000|2024-06-24 08:55:00|8278.2|8277.2|8280.7|8279.7|8281.9|8280.9|8278.2|8277.2|447
1719219600000|2024-06-24 09:00:00|8280.4|8279.4|8283.7|8282.7|8285.7|8284.7|8280.2|8279.2|419
1719219900000|2024-06-24 09:05:00|8284.2|8283.2|8286.2|8285.2|8286.2|8285.2|8282.7|8281.7|428
1719220200000|2024-06-24 09:10:00|8286.7|8285.7|8282.9|8281.9|8288.2|8287.2|8282.9|8281.9|458
1719220500000|2024-06-24 09:15:00|8282.7|8281.7|8281.9|8280.9|8282.7|8281.7|8277.2|8276.2|387
1719220800000|2024-06-24 09:20:00|8282.2|8281.2|8285.2|8284.2|8287.2|8286.2|8281.2|8280.2|299
1719221100000|2024-06-24 09:25:00|8284.9|8283.9|8284.7|8283.7|8286.2|8285.2|8282.7|8281.7|323
1719221400000|2024-06-24 09:30:00|8284.2|8283.2|8278.9|8277.9|8285.2|8284.2|8277.2|8276.2|397
1719221700000|2024-06-24 09:35:00|8278.7|8277.7|8275.2|8274.2|8280.2|8279.2|8274.9|8273.9|286
1719222000000|2024-06-24 09:40:00|8274.9|8273.9|8273.7|8272.7|8275.2|8274.2|8272.4|8271.4|256
1719222300000|2024-06-24 09:45:00|8273.4|8272.4|8274.7|8273.7|8276.4|8275.4|8271.9|8270.9|678
1719222600000|2024-06-24 09:50:00|8274.4|8273.4|8272.2|8271.2|8274.4|8273.4|8271.9|8270.9|294
1719222900000|2024-06-24 09:55:00|8271.9|8270.9|8272.4|8271.4|8273.7|8272.7|8270.7|8269.7|286
1719223200000|2024-06-24 10:00:00|8272.2|8271.2|8272.4|8271.4|8273.7|8272.7|8270.9|8269.9|278
1719223500000|2024-06-24 10:05:00|8271.4|8270.4|8269.9|8268.9|8272.2|8271.2|8268.9|8267.9|340
1719223800000|2024-06-24 10:10:00|8270.2|8269.2|8272.7|8271.7|8273.4|8272.4|8269.2|8268.2|343
1719224100000|2024-06-24 10:15:00|8272.2|8271.2|8274.4|8273.4|8276.4|8275.4|8271.7|8270.7|659
1719224400000|2024-06-24 10:20:00|8274.2|8273.2|8272.9|8271.9|8274.2|8273.2|8269.4|8268.4|382
1719224700000|2024-06-24 10:25:00|8272.7|8271.7|8273.2|8272.2|8273.4|8272.4|8270.2|8269.2|218
1719225000000|2024-06-24 10:30:00|8273.4|8272.4|8270.2|8269.2|8274.7|8273.7|8270.2|8269.2|206
1719225300000|2024-06-24 10:35:00|8270.4|8269.4|8267.9|8266.9|8275.7|8274.7|8266.2|8265.2|456
1719225600000|2024-06-24 10:40:00|8268.2|8267.2|8272.7|8271.7|8273.7|8272.7|8267.2|8266.2|203
1719225900000|2024-06-24 10:45:00|8272.2|8271.2|8272.7|8271.7|8274.2|8273.2|8271.9|8270.9|190
1719226200000|2024-06-24 10:50:00|8272.9|8271.9|8274.7|8273.7|8274.9|8273.9|8271.2|8270.2|199
1719226500000|2024-06-24 10:55:00|8274.9|8273.9|8277.7|8276.7|8278.2|8277.2|8273.9|8272.9|308
1719226800000|2024-06-24 11:00:00|8277.2|8276.2|8285.2|8284.2|8285.2|8284.2|8276.7|8275.7|565
1719227100000|2024-06-24 11:05:00|8285.4|8284.4|8282.9|8281.9|8286.7|8285.7|8281.2|8280.2|453
1719227400000|2024-06-24 11:10:00|8282.7|8281.7|8282.7|8281.7|8283.9|8282.9|8281.7|8280.7|194
1719227700000|2024-06-24 11:15:00|8282.9|8281.9|8280.2|8279.2|8282.9|8281.9|8278.9|8277.9|252
1719228000000|2024-06-24 11:20:00|8280.4|8279.4|8280.7|8279.7|8282.7|8281.7|8279.2|8278.2|215
1719228300000|2024-06-24 11:25:00|8280.2|8279.2|8279.7|8278.7|8282.2|8281.2|8279.7|8278.7|241
1719228600000|2024-06-24 11:30:00|8279.4|8278.4|8277.4|8276.4|8279.7|8278.7|8276.2|8275.2|198
1719228900000|2024-06-24 11:35:00|8277.7|8276.7|8279.2|8278.2|8279.2|8278.2|8276.4|8275.4|277
1719229200000|2024-06-24 11:40:00|8278.9|8277.9|8278.5|8277.5|8280|8279|8278|8277|268
1719229500000|2024-06-24 11:45:00|8278.7|8277.7|8280.5|8279.5|8281|8280|8278.7|8277.7|367
1719229800000|2024-06-24 11:50:00|8280.2|8279.2|8280.2|8279.2|8284.7|8283.7|8279.2|8278.2|293
1719230100000|2024-06-24 11:55:00|8280.5|8279.5|8282.2|8281.2|8284|8283|8280.5|8279.5|285
1719230400000|2024-06-24 12:00:00|8282|8281|8275|8274|8282.5|8281.5|8275|8274|379
1719230700000|2024-06-24 12:05:00|8275.2|8274.2|8274.5|8273.5|8277|8276|8274|8273|296
1719231000000|2024-06-24 12:10:00|8275.5|8274.5|8272.7|8271.7|8275.5|8274.5|8272|8271|277
1719231300000|2024-06-24 12:15:00|8273|8272|8272.5|8271.5|8273.5|8272.5|8271.7|8270.7|307
1719231600000|2024-06-24 12:20:00|8272.7|8271.7|8277|8276|8277|8276|8272.2|8271.2|373
1719231900000|2024-06-24 12:25:00|8277.5|8276.5|8273.5|8272.5|8277.7|8276.7|8273.2|8272.2|347
1719232200000|2024-06-24 12:30:00|8273.2|8272.2|8275.2|8274.2|8276.5|8275.5|8272.7|8271.7|205
1719232500000|2024-06-24 12:35:00|8275.5|8274.5|8273.7|8272.7|8276|8275|8272|8271|188
1719232800000|2024-06-24 12:40:00|8274|8273|8276.2|8275.2|8278.5|8277.5|8273.2|8272.2|274
1719233100000|2024-06-24 12:45:00|8276|8275|8277.2|8276.2|8279.7|8278.7|8275.7|8274.7|269
1719233400000|2024-06-24 12:50:00|8277.5|8276.5|8280|8279|8280.5|8279.5|8275.5|8274.5|314
1719233700000|2024-06-24 12:55:00|8279.5|8278.5|8280|8279|8281.2|8280.2|8277.7|8276.7|239
1719234000000|2024-06-24 13:00:00|8279.5|8278.5|8280.7|8279.7|8283|8282|8279.2|8278.2|244
1719234300000|2024-06-24 13:05:00|8280.5|8279.5|8281|8280|8281|8280|8278.7|8277.7|249
1719234600000|2024-06-24 13:10:00|8280.5|8279.5|8276.7|8275.7|8281.5|8280.5|8275.7|8274.7|271
1719234900000|2024-06-24 13:15:00|8276.5|8275.5|8273|8272|8276.7|8275.7|8271.7|8270.7|220
1719235200000|2024-06-24 13:20:00|8272.7|8271.7|8273.2|8272.2|8274.2|8273.2|8272|8271|240
1719235500000|2024-06-24 13:25:00|8273|8272|8274.7|8273.7|8274.7|8273.7|8271.5|8270.5|252
1719235800000|2024-06-24 13:30:00|8274.5|8273.5|8271.7|8270.7|8279|8278|8271.2|8270.2|655
1719236100000|2024-06-24 13:35:00|8272|8271|8283.5|8282.5|8284|8283|8272|8271|486
1719236400000|2024-06-24 13:40:00|8283.7|8282.7|8281.5|8280.5|8286|8285|8281.2|8280.2|559
1719236700000|2024-06-24 13:45:00|8282|8281|8290.5|8289.5|8290.7|8289.7|8281.2|8280.2|744
1719237000000|2024-06-24 13:50:00|8290.7|8289.7|8298.5|8297.5|8301|8300|8290.2|8289.2|1228
1719237300000|2024-06-24 13:55:00|8298.7|8297.7|8299.5|8298.5|8300|8299|8297|8296|742
1719237600000|2024-06-24 14:00:00|8299.7|8298.7|8297.2|8296.2|8300.7|8299.7|8296.5|8295.5|1535
1719237900000|2024-06-24 14:05:00|8297|8296|8304|8303|8304|8303|8297|8296|868
1719238200000|2024-06-24 14:10:00|8303.2|8302.2|8305.7|8304.7|8306.7|8305.7|8300.4|8299.4|934
1719238500000|2024-06-24 14:15:00|8305.9|8304.9|8304.9|8303.9|8306.7|8305.7|8302.7|8301.7|563
1719238800000|2024-06-24 14:20:00|8305.2|8304.2|8307.9|8306.9|8309.4|8308.4|8304.7|8303.7|582
1719239100000|2024-06-24 14:25:00|8308.2|8307.2|8302.7|8301.7|8308.7|8307.7|8301.4|8300.4|596
1719239400000|2024-06-24 14:30:00|8302.4|8301.4|8300.7|8299.7|8305.9|8304.9|8300.4|8299.4|687
1719239700000|2024-06-24 14:35:00|8300.2|8299.2|8305.2|8304.2|8305.9|8304.9|8297.7|8296.7|708
1719240000000|2024-06-24 14:40:00|8304.9|8303.9|8300.9|8299.9|8305.2|8304.2|8300.7|8299.7|623
1719240300000|2024-06-24 14:45:00|8300.7|8299.7|8297.2|8296.2|8302.7|8301.7|8295.7|8294.7|1021
1719240600000|2024-06-24 14:50:00|8296.9|8295.9|8299.4|8298.4|8300.2|8299.2|8295.2|8294.2|795
1719240900000|2024-06-24 14:55:00|8299.2|8298.2|8299.2|8298.2|8300.9|8299.9|8297.9|8296.9|795
1719241200000|2024-06-24 15:00:00|8298.9|8297.9|8301.7|8300.7|8302.4|8301.4|8298.2|8297.2|939
1719241500000|2024-06-24 15:05:00|8301.4|8300.4|8297.7|8296.7|8301.7|8300.7|8296.9|8295.9|669
1719241800000|2024-06-24 15:10:00|8297.9|8296.9|8298.7|8297.7|8299.7|8298.7|8296.2|8295.2|663
1719242100000|2024-06-24 15:15:00|8298.2|8297.2|8301.7|8300.7|8301.9|8300.9|8297.2|8296.2|682
1719242400000|2024-06-24 15:20:00|8301.2|8300.2|8302.2|8301.2|8302.7|8301.7|8299.7|8298.7|1232
1719242700000|2024-06-24 15:25:00|8301.2|8300.2|8302.7|8300.7|8305.2|8304.2|8301.2|8300.2|2814
1719243000000|2024-06-24 15:30:00|8303.2|8301.2|8283.2|8281.2|8304.2|8302.2|8281.7|8279.7|10581
1719243300000|2024-06-24 15:35:00|8283.7|8281.7|8286.9|8284.9|8287.2|8285.2|8281.7|8279.7|3013
1719243600000|2024-06-24 15:40:00|8287.2|8285.2|8280.2|8278.2|8287.7|8285.7|8280.2|8278.2|1054
1719243900000|2024-06-24 15:45:00|8280.7|8278.7|8276.9|8274.9|8281.2|8279.2|8275.7|8273.7|623
1719244200000|2024-06-24 15:50:00|8277.2|8275.2|8281.2|8279.2|8282.2|8280.2|8276.7|8274.7|510
1719244500000|2024-06-24 15:55:00|8281.7|8279.7|8280.7|8278.7|8281.7|8279.7|8279.7|8277.7|242
1719244800000|2024-06-24 16:00:00|8280.4|8278.4|8280.7|8278.7|8281.9|8279.9|8279.2|8277.2|238
1719245100000|2024-06-24 16:05:00|8280.4|8278.4|8283.7|8281.7|8284.2|8282.2|8279.7|8277.7|282
1719245400000|2024-06-24 16:10:00|8283.2|8281.2|8283.9|8281.9|8284.2|8282.2|8283.2|8281.2|240
1719245700000|2024-06-24 16:15:00|8284.2|8282.2|8285.2|8283.2|8285.9|8283.9|8283.2|8281.2|234
1719246000000|2024-06-24 16:20:00|8284.9|8282.9|8289.2|8287.2|8289.2|8287.2|8284.7|8282.7|153
1719246300000|2024-06-24 16:25:00|8289.7|8287.7|8288.7|8286.7|8290.2|8288.2|8288.2|8286.2|168
1719246600000|2024-06-24 16:30:00|8288.4|8286.4|8288.2|8286.2|8289.9|8287.9|8288.2|8286.2|256
1719246900000|2024-06-24 16:35:00|8288.7|8286.7|8289.7|8287.7|8290.2|8288.2|8287.7|8285.7|126
1719247200000|2024-06-24 16:40:00|8289.9|8287.9|8290.2|8288.2|8290.4|8288.4|8288.2|8286.2|122
1719247500000|2024-06-24 16:45:00|8290.4|8288.4|8290.2|8288.2|8291.2|8289.2|8289.2|8287.2|105
1719247800000|2024-06-24 16:50:00|8290.4|8288.4|8289.7|8287.7|8291.2|8289.2|8289.4|8287.4|114
1719248100000|2024-06-24 16:55:00|8289.9|8287.9|8288.9|8286.9|8290.7|8288.7|8287.2|8285.2|219
1719248400000|2024-06-24 17:00:00|8288.7|8286.7|8290.2|8288.2|8290.7|8288.7|8288.2|8286.2|69
1719248700000|2024-06-24 17:05:00|8289.9|8287.9|8282.4|8280.4|8290.2|8288.2|8280.2|8278.2|486
1719249000000|2024-06-24 17:10:00|8282.7|8280.7|8284.7|8282.7|8284.7|8282.7|8281.2|8279.2|307
1719249300000|2024-06-24 17:15:00|8284.4|8282.4|8285.2|8283.2|8286.7|8284.7|8283.7|8281.7|151
1719249600000|2024-06-24 17:20:00|8284.9|8282.9|8284.2|8282.2|8285.7|8283.7|8282.7|8280.7|135
1719249900000|2024-06-24 17:25:00|8283.7|8281.7|8286.2|8284.2|8288.2|8286.2|8283.4|8281.4|186
1719250200000|2024-06-24 17:30:00|8285.9|8283.9|8282.2|8280.2|8286.2|8284.2|8281.7|8279.7|119
1719250500000|2024-06-24 17:35:00|8282.4|8280.4|8289.7|8287.7|8289.7|8287.7|8282.2|8280.2|155
1719250800000|2024-06-24 17:40:00|8289.4|8287.4|8287.2|8285.2|8289.7|8287.7|8286.4|8284.4|123
1719251100000|2024-06-24 17:45:00|8286.9|8284.9|8284.2|8282.2|8287.4|8285.4|8283.4|8281.4|90
1719251400000|2024-06-24 17:50:00|8284.4|8282.4|8284.2|8282.2|8284.7|8282.7|8281.7|8279.7|114
1719251700000|2024-06-24 17:55:00|8284.4|8282.4|8284.7|8282.7|8287.7|8285.7|8283.7|8281.7|105
1719252000000|2024-06-24 18:00:00|8284.4|8282.4|8283.2|8281.2|8284.7|8282.7|8281.7|8279.7|100
1719252300000|2024-06-24 18:05:00|8283.4|8281.4|8284.2|8282.2|8285.7|8283.7|8283.2|8281.2|87
1719252600000|2024-06-24 18:10:00|8283.9|8281.9|8282.7|8280.7|8284.2|8282.2|8282.2|8280.2|70
1719252900000|2024-06-24 18:15:00|8282.9|8280.9|8283.7|8281.7|8285.4|8283.4|8282.7|8280.7|79
1719253200000|2024-06-24 18:20:00|8283.2|8281.2|8285.4|8283.4|8285.7|8283.7|8282.9|8280.9|52
1719253500000|2024-06-24 18:25:00|8285.2|8283.2|8285.7|8283.7|8285.9|8283.9|8283.7|8281.7|121
1719253800000|2024-06-24 18:30:00|8285.2|8283.2|8284.4|8282.4|8285.9|8283.9|8284.2|8282.2|76
1719254100000|2024-06-24 18:35:00|8284.2|8282.2|8287.2|8285.2|8287.4|8285.4|8284.2|8282.2|68
1719254400000|2024-06-24 18:40:00|8287.4|8285.4|8289.2|8287.2|8289.2|8287.2|8287.2|8285.2|56
1719254700000|2024-06-24 18:45:00|8288.7|8286.7|8290.9|8288.9|8291.2|8289.2|8288.7|8286.7|83
1719255000000|2024-06-24 18:50:00|8290.7|8288.7|8290.7|8288.7|8292.2|8290.2|8289.7|8287.7|78
1719255300000|2024-06-24 18:55:00|8290.9|8288.9|8291.7|8289.7|8292.2|8290.2|8290.2|8288.2|150
1719255600000|2024-06-24 19:00:00|8291.2|8289.2|8291.2|8289.2|8293.2|8291.2|8290.7|8288.7|145
1719255900000|2024-06-24 19:05:00|8291.4|8289.4|8292.7|8290.7|8293.4|8291.4|8291.2|8289.2|115
1719256200000|2024-06-24 19:10:00|8292.4|8290.4|8290.9|8288.9|8292.9|8290.9|8290.7|8288.7|222
1719256500000|2024-06-24 19:15:00|8291.2|8289.2|8288.9|8286.9|8291.2|8289.2|8288.2|8286.2|108
1719256800000|2024-06-24 19:20:00|8289.2|8287.2|8289.7|8287.7|8291.2|8289.2|8288.7|8286.7|66
1719257100000|2024-06-24 19:25:00|8290.2|8288.2|8290.2|8288.2|8291.7|8289.7|8289.2|8287.2|111
1719257400000|2024-06-24 19:30:00|8290.7|8288.7|8291.9|8289.9|8293.2|8291.2|8290.2|8288.2|77
1719257700000|2024-06-24 19:35:00|8292.2|8290.2|8293.2|8291.2|8293.2|8291.2|8291.7|8289.7|121
1719258000000|2024-06-24 19:40:00|8293.4|8291.4|8294.2|8292.2|8294.2|8292.2|8291.7|8289.7|194
1719258300000|2024-06-24 19:45:00|8293.9|8291.9|8292.9|8290.9|8294.7|8292.7|8291.4|8289.4|409
1719258600000|2024-06-24 19:50:00|8293.2|8291.2|8294.4|8292.4|8295.2|8293.2|8291.2|8289.2|569
1719258900000|2024-06-24 19:55:00|8294.2|8292.2|8293.7|8289.7|8295.7|8293.7|8292.2|8289.7|1382
1719259200000|2024-06-24 20:00:00|8293.8|8289.8|8290.1|8286.1|8294|8290|8288|8284|0
1719259500000|2024-06-24 20:05:00|8290|8286|8292.1|8288.1|8293.2|8289.2|8289.5|8285.5|0
1719259800000|2024-06-24 20:10:00|8292.2|8288.2|8291.7|8287.7|8292.4|8288.4|8290.1|8286.1|0
1719260100000|2024-06-24 20:15:00|8294.2|8290.2|8294.1|8290.1|8294.9|8290.9|8293.2|8289.2|0
1719260400000|2024-06-24 20:20:00|8293.9|8289.9|8292.1|8288.1|8293.9|8289.9|8291.3|8287.3|0
1719260700000|2024-06-24 20:25:00|8292|8288|8290.5|8286.5|8292.1|8288.1|8289.9|8285.9|0
1719261000000|2024-06-24 20:30:00|8288.2|8284.2|8289.1|8285.1|8289.4|8285.4|8286.6|8282.6|0
1719261300000|2024-06-24 20:35:00|8289.2|8285.2|8289.9|8285.9|8290.2|8286.2|8289.1|8285.1|0
1719261600000|2024-06-24 20:40:00|8290|8286|8289.9|8285.9|8290.5|8286.5|8289.8|8285.8|0
1719261900000|2024-06-24 20:45:00|8290|8286|8290.2|8286.2|8290.8|8286.8|8289.9|8285.9|0
1719262200000|2024-06-24 20:50:00|8290.4|8286.4|8290.2|8286.2|8290.5|8286.5|8289.5|8285.5|0
1719262500000|2024-06-24 20:55:00|8290.4|8286.4|8290|8286|8290.5|8286.5|8288.1|8284.1|0
1719262800000|2024-06-24 21:00:00|8289.9|8285.9|8290|8286|8290|8286|8289.5|8285.5|0
1719263100000|2024-06-24 21:05:00|8290.1|8286.1|8291.7|8287.7|8291.7|8287.7|8290|8286|0
1719263400000|2024-06-24 21:10:00|8291.8|8287.8|8291.7|8287.7|8292.3|8288.3|8291.2|8287.2|0
1719263700000|2024-06-24 21:15:00|8291.6|8287.6|8291.7|8287.7|8292|8288|8291.5|8287.5|0
1719264000000|2024-06-24 21:20:00|8291.8|8287.8|8291.5|8287.5|8292.3|8288.3|8291.4|8287.4|0
1719264300000|2024-06-24 21:25:00|8291.4|8287.4|8291.3|8287.3|8291.4|8287.4|8291.3|8287.3|0
1719264600000|2024-06-24 21:30:00|8291.2|8287.2|8291|8287|8291.4|8287.4|8291|8287|0
1719264900000|2024-06-24 21:35:00|8291.1|8287.1|8291|8287|8291.1|8287.1|8291|8287|0
1719265200000|2024-06-24 21:40:00|8291.1|8287.1|8291.1|8287.1|8291.3|8287.3|8291|8287|0
1719265500000|2024-06-24 21:45:00|8291.2|8287.2|8291.2|8287.2|8291.2|8287.2|8291.1|8287.1|0
1719265800000|2024-06-24 21:50:00|8291.1|8287.1|8291.3|8287.3|8291.4|8287.4|8290.9|8286.9|0
1719266100000|2024-06-24 21:55:00|8291.1|8287.1|8290.9|8286.9|8291.1|8287.1|8290.8|8286.8|0
1719266400000|2024-06-24 22:00:00|8290.8|8286.8|8292.6|8288.6|8293.5|8289.5|8290.2|8286.2|0
1719266700000|2024-06-24 22:05:00|8292.7|8288.7|8290.7|8286.7|8292.9|8288.9|8290|8286|0
1719267000000|2024-06-24 22:10:00|8290.6|8286.6|8290.3|8286.3|8290.8|8286.8|8289.2|8285.2|0
1719267300000|2024-06-24 22:15:00|8290.4|8286.4|8290.8|8286.8|8291.4|8287.4|8290|8286|0
1719267600000|2024-06-24 22:20:00|8290.9|8286.9|8293|8289|8293.5|8289.5|8290.8|8286.8|0
1719267900000|2024-06-24 22:25:00|8292.7|8288.7|8293|8289|8293|8289|8292.5|8288.5|0
1719268200000|2024-06-24 22:30:00|8293.1|8289.1|8293.8|8289.8|8293.8|8289.8|8292.7|8288.7|0
1719268500000|2024-06-24 22:35:00|8293.7|8289.7|8293.3|8289.3|8293.7|8289.7|8292.7|8288.7|0
1719268800000|2024-06-24 22:40:00|8293.2|8289.2|8292.7|8288.7|8293.5|8289.5|8292.7|8288.7|0
1719269100000|2024-06-24 22:45:00|8296.3|8292.3|8296.8|8292.8|8296.9|8292.9|8296.1|8292.1|0
1719269400000|2024-06-24 22:50:00|8296.7|8292.7|8297.2|8293.2|8297.3|8293.3|8296.7|8292.7|0
1719269700000|2024-06-24 22:55:00|8297.1|8293.1|8296.4|8292.4|8297.2|8293.2|8296.1|8292.1|0
1719270000000|2024-06-24 23:00:00|8292.6|8288.6|8292.4|8288.4|8292.6|8288.6|8292.1|8288.1|0
1719270300000|2024-06-24 23:05:00|8292.5|8288.5|8293.9|8289.9|8293.9|8289.9|8292.5|8288.5|0
1719270600000|2024-06-24 23:10:00|8294|8290|8293.5|8289.5|8294.1|8290.1|8293.3|8289.3|0
1719270900000|2024-06-24 23:15:00|8293.6|8289.6|8293.5|8289.5|8294.1|8290.1|8293.5|8289.5|0
1719271200000|2024-06-24 23:20:00|8293.6|8289.6|8294.4|8290.4|8294.4|8290.4|8293.5|8289.5|0
1719271500000|2024-06-24 23:25:00|8294.5|8290.5|8294|8290|8295|8291|8294|8290|0
1719271800000|2024-06-24 23:30:00|8294.1|8290.1|8294.8|8290.8|8294.9|8290.9|8294.1|8290.1|0
1719272100000|2024-06-24 23:35:00|8294.7|8290.7|8294|8290|8294.7|8290.7|8293.5|8289.5|0
1719272400000|2024-06-24 23:40:00|8294.1|8290.1|8293.4|8289.4|8294.3|8290.3|8293.2|8289.2|0
1719272700000|2024-06-24 23:45:00|8297.1|8293.1|8302.1|8298.1|8302.3|8298.3|8296.9|8292.9|0
1719273000000|2024-06-24 23:50:00|8302|8298|8302.9|8298.9|8302.9|8298.9|8301.8|8297.8|0
1719273300000|2024-06-24 23:55:00|8302.7|8298.7|8302.7|8298.7|8302.9|8298.9|8302.3|8298.3|0
1719273600000|2024-06-25 00:00:00|8298.9|8294.9|8299.4|8296.4|8302.4|8299.4|8298.6|8294.9|163
1719273900000|2024-06-25 00:05:00|8299.1|8296.1|8294.6|8291.6|8299.4|8296.4|8294.6|8291.6|59
1719274200000|2024-06-25 00:10:00|8294.9|8291.9|8289.1|8286.1|8294.9|8291.9|8289.1|8286.1|40
1719274500000|2024-06-25 00:15:00|8288.9|8285.9|8286.4|8283.4|8291.6|8288.6|8286.4|8283.4|57
1719274800000|2024-06-25 00:20:00|8286.6|8283.6|8284.1|8281.1|8287.1|8284.1|8283.6|8280.6|22
1719275100000|2024-06-25 00:25:00|8284.4|8281.4|8282.4|8279.4|8284.4|8281.4|8281.9|8278.9|19
1719275400000|2024-06-25 00:30:00|8282.1|8279.1|8281.6|8278.6|8282.1|8279.1|8280.1|8277.1|60
1719275700000|2024-06-25 00:35:00|8281.4|8278.4|8280.1|8277.1|8281.6|8278.6|8279.9|8276.9|24
1719276000000|2024-06-25 00:40:00|8279.9|8276.9|8278.1|8275.1|8279.9|8276.9|8277.9|8274.9|17
1719276300000|2024-06-25 00:45:00|8278.4|8275.4|8278.4|8275.4|8279.1|8276.1|8277.4|8274.4|52
1719276600000|2024-06-25 00:50:00|8278.6|8275.6|8279.1|8276.1|8279.1|8276.1|8278.4|8275.4|11
1719276900000|2024-06-25 00:55:00|8278.9|8275.9|8277.6|8274.6|8279.4|8276.4|8277.1|8274.1|54
1719277200000|2024-06-25 01:00:00|8277.9|8274.9|8277.4|8274.4|8279.1|8276.1|8277.1|8274.1|46
1719277500000|2024-06-25 01:05:00|8276.9|8273.9|8276.1|8273.1|8277.1|8274.1|8275.9|8272.9|49
1719277800000|2024-06-25 01:10:00|8276.4|8273.4|8277.1|8274.1|8278.4|8275.4|8275.9|8272.9|51
1719278100000|2024-06-25 01:15:00|8277.4|8274.4|8277.1|8274.1|8278.1|8275.1|8275.6|8272.6|27
1719278400000|2024-06-25 01:20:00|8277.6|8274.6|8278.1|8275.1|8278.6|8275.6|8277.1|8274.1|12
1719278700000|2024-06-25 01:25:00|8277.9|8274.9|8279.1|8276.1|8279.6|8276.6|8277.6|8274.6|14
1719279000000|2024-06-25 01:30:00|8278.9|8275.9|8281.6|8278.6|8281.6|8278.6|8278.9|8275.9|10
1719279300000|2024-06-25 01:35:00|8281.4|8278.4|8282.6|8279.6|8282.6|8279.6|8280.6|8277.6|28
1719279600000|2024-06-25 01:40:00|8282.9|8279.9|8283.6|8280.6|8283.9|8280.9|8282.9|8279.9|11
1719279900000|2024-06-25 01:45:00|8283.9|8280.9|8285.1|8282.1|8285.4|8282.4|8283.6|8280.6|21
1719280200000|2024-06-25 01:50:00|8284.6|8281.6|8284.4|8281.4|8284.6|8281.6|8283.6|8280.6|11
1719280500000|2024-06-25 01:55:00|8284.9|8281.9|8287.1|8284.1|8287.1|8284.1|8284.4|8281.4|33
1719280800000|2024-06-25 02:00:00|8287.6|8284.6|8287.1|8284.1|8287.6|8284.6|8286.1|8283.1|9
1719281100000|2024-06-25 02:05:00|8286.1|8283.1|8287.1|8284.1|8287.6|8284.6|8286.1|8283.1|12
1719281400000|2024-06-25 02:10:00|8286.6|8283.6|8286.4|8283.4|8287.1|8284.1|8286.1|8283.1|4
1719281700000|2024-06-25 02:15:00|8286.1|8283.1|8287.6|8284.6|8287.6|8284.6|8286.1|8283.1|17
1719282000000|2024-06-25 02:20:00|8287.4|8284.4|8287.1|8284.1|8287.9|8284.9|8287.1|8284.1|6
1719282300000|2024-06-25 02:25:00|8287.4|8284.4|8287.1|8284.1|8287.6|8284.6|8286.9|8283.9|7
1719282600000|2024-06-25 02:30:00|8287.4|8284.4|8287.1|8284.1|8287.6|8284.6|8286.6|8283.6|9
1719282900000|2024-06-25 02:35:00|8286.9|8283.9|8287.4|8284.4|8287.9|8284.9|8286.9|8283.9|11
1719283200000|2024-06-25 02:40:00|8287.1|8284.1|8286.6|8283.6|8287.1|8284.1|8286.6|8283.6|8
1719283500000|2024-06-25 02:45:00|8286.4|8283.4|8285.6|8282.6|8286.6|8283.6|8285.6|8282.6|3
1719283800000|2024-06-25 02:50:00|8285.4|8282.4|8285.4|8282.4|8285.6|8282.6|8285.4|8282.4|2
1719284100000|2024-06-25 02:55:00|8285.6|8282.6|8285.6|8282.6|8285.9|8282.9|8285.6|8282.6|2
1719284400000|2024-06-25 03:00:00|8285.9|8282.9|8286.1|8283.1|8286.1|8283.1|8285.6|8282.6|2
1719284700000|2024-06-25 03:05:00|8286.6|8283.6|8287.6|8284.6|8287.6|8284.6|8286.4|8283.4|3
1719285000000|2024-06-25 03:10:00|8287.9|8284.9|8289.9|8286.9|8290.1|8287.1|8287.4|8284.4|29
1719285300000|2024-06-25 03:15:00|8290.1|8287.1|8289.6|8286.6|8290.1|8287.1|8289.1|8286.1|12
1719285600000|2024-06-25 03:20:00|8289.9|8286.9|8293.1|8290.1|8293.1|8290.1|8289.6|8286.6|49
1719285900000|2024-06-25 03:25:00|8292.9|8289.9|8294.6|8291.6|8294.6|8291.6|8292.4|8289.4|58
1719286200000|2024-06-25 03:30:00|8294.4|8291.4|8295.4|8292.4|8295.6|8292.6|8294.1|8291.1|48
1719286500000|2024-06-25 03:35:00|8295.1|8292.1|8296.4|8293.4|8296.4|8293.4|8295.1|8292.1|39
1719286800000|2024-06-25 03:40:00|8296.9|8293.9|8301.6|8298.6|8301.6|8298.6|8296.9|8293.9|140
1719287100000|2024-06-25 03:45:00|8301.4|8298.4|8305.9|8302.9|8305.9|8302.9|8301.1|8298.1|138
1719287400000|2024-06-25 03:50:00|8306.4|8303.4|8310.6|8307.6|8310.6|8307.6|8306.4|8303.4|132
1719287700000|2024-06-25 03:55:00|8310.4|8307.4|8314.4|8311.4|8315.6|8312.6|8310.4|8307.4|148
1719288000000|2024-06-25 04:00:00|8314.1|8311.1|8313.4|8310.4|8314.4|8311.4|8313.4|8310.4|29
1719288300000|2024-06-25 04:05:00|8312.6|8309.6|8311.1|8308.1|8312.6|8309.6|8309.4|8306.4|33
1719288600000|2024-06-25 04:10:00|8310.9|8307.9|8312.4|8309.4|8312.6|8309.6|8310.9|8307.9|21
1719288900000|2024-06-25 04:15:00|8311.9|8308.9|8311.6|8308.6|8312.4|8309.4|8311.1|8308.1|22
1719289200000|2024-06-25 04:20:00|8311.4|8308.4|8312.1|8309.1|8312.4|8309.4|8311.4|8308.4|11
1719289500000|2024-06-25 04:25:00|8312.6|8309.6|8311.1|8308.1|8312.6|8309.6|8310.9|8307.9|19
1719289800000|2024-06-25 04:30:00|8310.6|8307.6|8308.1|8305.1|8310.6|8307.6|8308.1|8305.1|34
1719290100000|2024-06-25 04:35:00|8308.4|8305.4|8308.9|8305.9|8309.4|8306.4|8306.6|8303.6|24
1719290400000|2024-06-25 04:40:00|8308.6|8305.6|8310.6|8307.6|8310.6|8307.6|8308.4|8305.4|20
1719290700000|2024-06-25 04:45:00|8310.4|8307.4|8311.4|8308.4|8312.1|8309.1|8309.6|8306.6|22
1719291000000|2024-06-25 04:50:00|8311.6|8308.6|8313.6|8310.6|8313.6|8310.6|8311.6|8308.6|18
1719291300000|2024-06-25 04:55:00|8313.9|8310.9|8314.1|8311.1|8314.4|8311.4|8313.1|8310.1|31
1719291600000|2024-06-25 05:00:00|8313.9|8310.9|8313.1|8310.1|8313.9|8310.9|8312.1|8309.1|26
1719291900000|2024-06-25 05:05:00|8312.1|8309.1|8313.6|8310.6|8313.9|8310.9|8312.1|8309.1|20
1719292200000|2024-06-25 05:10:00|8313.4|8310.4|8313.6|8310.6|8314.1|8311.1|8312.6|8309.6|48
1719292500000|2024-06-25 05:15:00|8313.4|8310.4|8312.6|8309.6|8313.9|8310.9|8311.6|8308.6|29
1719292800000|2024-06-25 05:20:00|8312.9|8309.9|8310.1|8307.1|8312.9|8309.9|8307.9|8304.9|62
1719293100000|2024-06-25 05:25:00|8309.4|8306.4|8309.4|8306.4|8309.6|8306.6|8308.4|8305.4|32
1719293400000|2024-06-25 05:30:00|8309.1|8306.1|8308.6|8305.6|8309.4|8306.4|8307.6|8304.6|59
1719293700000|2024-06-25 05:35:00|8308.9|8305.9|8309.1|8306.1|8309.6|8306.6|8308.6|8305.6|19
1719294000000|2024-06-25 05:40:00|8308.9|8305.9|8310.6|8307.6|8310.9|8307.9|8308.6|8305.6|41
1719294300000|2024-06-25 05:45:00|8311.4|8308.4|8308.9|8305.9|8312.1|8309.1|8307.9|8304.9|52
1719294600000|2024-06-25 05:50:00|8309.4|8306.4|8310.9|8307.9|8311.6|8308.6|8308.6|8305.6|13
1719294900000|2024-06-25 05:55:00|8311.1|8308.1|8308.6|8305.6|8311.1|8308.1|8308.1|8305.1|14
1719295200000|2024-06-25 06:00:00|8308.9|8305.9|8302.9|8300.9|8308.9|8306.1|8301.9|8299.9|140
1719295500000|2024-06-25 06:05:00|8302.6|8300.6|8299.1|8297.1|8303.6|8301.6|8298.6|8296.6|139
1719295800000|2024-06-25 06:10:00|8298.9|8296.9|8291.4|8289.4|8299.1|8297.1|8291.4|8289.4|208
1719296100000|2024-06-25 06:15:00|8290.9|8288.9|8290.6|8288.6|8291.4|8289.4|8289.6|8287.6|94
1719296400000|2024-06-25 06:20:00|8290.4|8288.4|8289.1|8287.1|8290.4|8288.4|8286.6|8284.6|90
1719296700000|2024-06-25 06:25:00|8288.9|8286.9|8291.1|8289.1|8291.1|8289.1|8288.6|8286.6|67
1719297000000|2024-06-25 06:30:00|8290.9|8288.9|8294.1|8292.1|8294.6|8292.6|8290.6|8288.6|77
1719297300000|2024-06-25 06:35:00|8293.9|8291.9|8294.6|8292.6|8295.1|8293.1|8293.6|8291.6|36
1719297600000|2024-06-25 06:40:00|8294.4|8292.4|8295.6|8293.6|8296.6|8294.6|8293.6|8291.6|73
1719297900000|2024-06-25 06:45:00|8296.1|8294.1|8293.9|8291.9|8296.6|8294.6|8293.4|8291.4|95
1719298200000|2024-06-25 06:50:00|8294.4|8292.4|8292.6|8290.6|8294.6|8292.6|8291.9|8289.9|126
1719298500000|2024-06-25 06:55:00|8292.1|8290.1|8287.1|8285.1|8293.1|8291.1|8286.9|8284.9|291
1719298800000|2024-06-25 07:00:00|8286.6|8285.6|8291.1|8290.1|8293.1|8292.1|8280.6|8279.6|1945
1719299100000|2024-06-25 07:05:00|8290.9|8289.9|8289.4|8288.4|8293.4|8292.4|8285.6|8284.6|582
1719299400000|2024-06-25 07:10:00|8288.6|8287.6|8287.9|8286.9|8294.1|8293.1|8287.6|8286.6|506
1719299700000|2024-06-25 07:15:00|8288.1|8287.1|8287.6|8286.6|8295.4|8294.4|8286.9|8285.9|426
1719300000000|2024-06-25 07:20:00|8287.1|8286.1|8291.4|8290.4|8293.6|8292.6|8285.4|8284.4|302
1719300300000|2024-06-25 07:25:00|8291.1|8290.1|8283.9|8282.9|8291.1|8290.1|8281.4|8280.4|407
1719300600000|2024-06-25 07:30:00|8284.1|8283.1|8290.6|8289.6|8291.9|8290.9|8282.4|8281.4|537
1719300900000|2024-06-25 07:35:00|8290.4|8289.4|8289.6|8288.6|8293.6|8292.6|8288.4|8287.4|405
1719301200000|2024-06-25 07:40:00|8289.1|8288.1|8284.9|8283.9|8291.6|8290.6|8284.9|8283.9|382
1719301500000|2024-06-25 07:45:00|8285.1|8284.1|8285.4|8284.4|8287.1|8286.1|8283.4|8282.4|303
1719301800000|2024-06-25 07:50:00|8285.1|8284.1|8290.1|8289.1|8291.9|8290.9|8282.9|8281.9|342
1719302100000|2024-06-25 07:55:00|8289.9|8288.9|8287.6|8286.6|8289.9|8288.9|8284.9|8283.9|371
1719302400000|2024-06-25 08:00:00|8287.4|8286.4|8287.6|8286.6|8287.9|8286.9|8284.1|8283.1|426
1719302700000|2024-06-25 08:05:00|8287.4|8286.4|8282.9|8281.9|8290.1|8289.1|8282.9|8281.9|673
1719303000000|2024-06-25 08:10:00|8282.4|8281.4|8282.9|8281.9|8283.9|8282.9|8280.1|8279.1|276
1719303300000|2024-06-25 08:15:00|8283.1|8282.1|8282.4|8281.4|8284.1|8283.1|8281.6|8280.6|249
1719303600000|2024-06-25 08:20:00|8282.1|8281.1|8281.9|8280.9|8286.4|8285.4|8280.1|8279.1|199
1719303900000|2024-06-25 08:25:00|8282.1|8281.1|8277.4|8276.4|8285.1|8284.1|8277.4|8276.4|345
1719304200000|2024-06-25 08:30:00|8277.1|8276.1|8276.6|8275.6|8278.4|8277.4|8274.9|8273.9|282
1719304500000|2024-06-25 08:35:00|8276.4|8275.4|8274.1|8273.1|8276.6|8275.6|8273.4|8272.4|349
1719304800000|2024-06-25 08:40:00|8274.4|8273.4|8270.9|8269.9|8276.6|8275.6|8270.9|8269.9|273
1719305100000|2024-06-25 08:45:00|8270.6|8269.6|8269.9|8268.9|8272.6|8271.6|8268.9|8267.9|299
1719305400000|2024-06-25 08:50:00|8269.6|8268.6|8269.6|8268.6|8270.4|8269.4|8266.6|8265.6|273
1719305700000|2024-06-25 08:55:00|8269.4|8268.4|8273.4|8272.4|8273.6|8272.6|8269.4|8268.4|471
1719306000000|2024-06-25 09:00:00|8273.1|8272.1|8270.1|8269.1|8275.9|8274.9|8269.4|8268.4|291
1719306300000|2024-06-25 09:05:00|8269.9|8268.9|8269.1|8268.1|8271.4|8270.4|8266.9|8265.9|261
1719306600000|2024-06-25 09:10:00|8268.9|8267.9|8269.9|8268.9|8269.9|8268.9|8265.6|8264.6|359
1719306900000|2024-06-25 09:15:00|8269.4|8268.4|8272.9|8271.9|8273.4|8272.4|8269.4|8268.4|366
1719307200000|2024-06-25 09:20:00|8272.6|8271.6|8275.6|8274.6|8276.6|8275.6|8272.1|8271.1|360
1719307500000|2024-06-25 09:25:00|8275.9|8274.9|8277.4|8276.4|8277.9|8276.9|8275.4|8274.4|192
1719307800000|2024-06-25 09:30:00|8276.9|8275.9|8276.4|8275.4|8279.1|8278.1|8275.4|8274.4|327
1719308100000|2024-06-25 09:35:00|8275.9|8274.9|8273.1|8272.1|8277.1|8276.1|8272.9|8271.9|259
1719308400000|2024-06-25 09:40:00|8272.9|8271.9|8266.4|8265.4|8273.4|8272.4|8266.4|8265.4|291
1719308700000|2024-06-25 09:45:00|8266.6|8265.6|8268.6|8267.6|8270.9|8269.9|8266.4|8265.4|340
1719309000000|2024-06-25 09:50:00|8269.1|8268.1|8265.9|8264.9|8269.6|8268.6|8265.4|8264.4|385
1719309300000|2024-06-25 09:55:00|8266.6|8265.6|8266.4|8265.4|8269.9|8268.9|8265.1|8264.1|761
1719309600000|2024-06-25 10:00:00|8266.6|8265.6|8265.1|8264.1|8268.9|8267.9|8264.9|8263.9|394
1719309900000|2024-06-25 10:05:00|8264.6|8263.6|8260.9|8259.9|8266.9|8265.9|8260.9|8259.9|546
1719310200000|2024-06-25 10:10:00|8261.4|8260.4|8268.4|8267.4|8268.9|8267.9|8261.4|8260.4|627
1719310500000|2024-06-25 10:15:00|8268.9|8267.9|8269.9|8268.9|8272.4|8271.4|8268.9|8267.9|486
1719310800000|2024-06-25 10:20:00|8269.6|8268.6|8265.6|8264.6|8269.9|8268.9|8264.1|8263.1|582
1719311100000|2024-06-25 10:25:00|8265.4|8264.4|8264.9|8263.9|8266.1|8265.1|8262.6|8261.6|372
1719311400000|2024-06-25 10:30:00|8264.6|8263.6|8267.4|8266.4|8267.9|8266.9|8264.6|8263.6|586
1719311700000|2024-06-25 10:35:00|8266.9|8265.9|8266.9|8265.9|8267.4|8266.4|8263.4|8262.4|434
1719312000000|2024-06-25 10:40:00|8266.6|8265.6|8266.1|8265.1|8266.9|8265.9|8264.6|8263.6|276
1719312300000|2024-06-25 10:45:00|8265.9|8264.9|8262.4|8261.4|8265.9|8264.9|8261.4|8260.4|436
1719312600000|2024-06-25 10:50:00|8261.9|8260.9|8261.9|8260.9|8263.9|8262.9|8261.6|8260.6|379
1719312900000|2024-06-25 10:55:00|8261.6|8260.6|8266.9|8265.9|8267.4|8266.4|8261.4|8260.4|518
1719313200000|2024-06-25 11:00:00|8267.1|8266.1|8265.4|8264.4|8269.1|8268.1|8264.4|8263.4|580
1719313500000|2024-06-25 11:05:00|8265.1|8264.1|8254.6|8253.6|8265.1|8264.1|8254.6|8253.6|410
1719313800000|2024-06-25 11:10:00|8254.9|8253.9|8257.9|8256.9|8259.4|8258.4|8253.6|8252.6|616
1719314100000|2024-06-25 11:15:00|8258.1|8257.1|8262.9|8261.9|8263.1|8262.1|8256.4|8255.4|667
1719314400000|2024-06-25 11:20:00|8263.1|8262.1|8260.4|8259.4|8265.6|8264.6|8260.1|8259.1|456
1719314700000|2024-06-25 11:25:00|8260.1|8259.1|8262.4|8261.4|8262.4|8261.4|8257.9|8256.9|555
1719315000000|2024-06-25 11:30:00|8261.6|8260.6|8263.4|8262.4|8263.4|8262.4|8259.6|8258.6|561
1719315300000|2024-06-25 11:35:00|8263.1|8262.1|8263.1|8262.1|8264.1|8263.1|8261.1|8260.1|416
1719315600000|2024-06-25 11:40:00|8262.9|8261.9|8259.1|8258.1|8263.4|8262.4|8258.9|8257.9|516
1719315900000|2024-06-25 11:45:00|8258.9|8257.9|8258.1|8257.1|8259.1|8258.1|8256.4|8255.4|316
1719316200000|2024-06-25 11:50:00|8257.9|8256.9|8261.4|8260.4|8261.9|8260.9|8257.9|8256.9|244
1719316500000|2024-06-25 11:55:00|8260.9|8259.9|8260.1|8259.1|8261.9|8260.9|8259.9|8258.9|268
1719316800000|2024-06-25 12:00:00|8259.9|8258.9|8258.4|8257.4|8259.9|8258.9|8256.9|8255.9|493
1719317100000|2024-06-25 12:05:00|8258.1|8257.1|8260.2|8259.2|8262.2|8261.2|8257.9|8256.9|275
1719317400000|2024-06-25 12:10:00|8259.9|8258.9|8260.7|8259.7|8260.7|8259.7|8257.2|8256.2|249
1719317700000|2024-06-25 12:15:00|8260.4|8259.4|8262.7|8261.7|8262.7|8261.7|8259.7|8258.7|269
1719318000000|2024-06-25 12:20:00|8263.2|8262.2|8267.2|8266.2|8267.2|8266.2|8262.9|8261.9|344
1719318300000|2024-06-25 12:25:00|8266.9|8265.9|8267.4|8266.4|8268.4|8267.4|8266.4|8265.4|241
1719318600000|2024-06-25 12:30:00|8266.2|8265.2|8267.7|8266.7|8269.7|8268.7|8263.9|8262.9|718
1719318900000|2024-06-25 12:35:00|8267.4|8266.4|8267.4|8266.4|8268.7|8267.7|8266.7|8265.7|299
1719319200000|2024-06-25 12:40:00|8267.7|8266.7|8265.2|8264.2|8268.2|8267.2|8263.7|8262.7|402
1719319500000|2024-06-25 12:45:00|8265.4|8264.4|8264.2|8263.2|8266.7|8265.7|8264.2|8263.2|252
1719319800000|2024-06-25 12:50:00|8263.9|8262.9|8261.7|8260.7|8265.7|8264.7|8259.7|8258.7|280
1719320100000|2024-06-25 12:55:00|8261.4|8260.4|8262.9|8261.9|8263.2|8262.2|8261.4|8260.4|199
1719320400000|2024-06-25 13:00:00|8262.7|8261.7|8263.2|8262.2|8263.2|8262.2|8261.2|8260.2|260
1719320700000|2024-06-25 13:05:00|8262.9|8261.9|8264.4|8263.4|8265.4|8264.4|8262.7|8261.7|265
1719321000000|2024-06-25 13:10:00|8264.2|8263.2|8263.2|8262.2|8266.4|8265.4|8262.9|8261.9|257
1719321300000|2024-06-25 13:15:00|8262.9|8261.9|8258.4|8257.4|8263.9|8262.9|8258.2|8257.2|300
1719321600000|2024-06-25 13:20:00|8258.7|8257.7|8259.7|8258.7|8260.7|8259.7|8257.2|8256.2|261
1719321900000|2024-06-25 13:25:00|8259.4|8258.4|8253.2|8252.2|8259.7|8258.7|8252.7|8251.7|360
1719322200000|2024-06-25 13:30:00|8253.7|8252.7|8250.9|8249.9|8254.7|8253.7|8247.9|8246.9|928
1719322500000|2024-06-25 13:35:00|8250.7|8249.7|8258.4|8257.4|8259.2|8258.2|8247.7|8246.7|536
1719322800000|2024-06-25 13:40:00|8258.7|8257.7|8256.2|8255.2|8261.2|8260.2|8251.7|8250.7|887
1719323100000|2024-06-25 13:45:00|8256.7|8255.7|8254.2|8253.2|8256.7|8255.7|8251.7|8250.7|642
1719323400000|2024-06-25 13:50:00|8253.7|8252.7|8254.2|8253.2|8259.7|8258.7|8253.2|8252.2|766
1719323700000|2024-06-25 13:55:00|8253.7|8252.7|8246.7|8245.7|8254.9|8253.9|8245.9|8244.9|596
1719324000000|2024-06-25 14:00:00|8246.4|8245.4|8248.2|8247.2|8250.7|8249.7|8245.7|8244.7|624
1719324300000|2024-06-25 14:05:00|8247.9|8246.9|8247.2|8246.2|8250.2|8249.2|8246.7|8245.7|461
1719324600000|2024-06-25 14:10:00|8247.7|8246.7|8256.4|8255.4|8258.2|8257.2|8247.4|8246.4|556
1719324900000|2024-06-25 14:15:00|8256.2|8255.2|8254.9|8253.9|8258.7|8257.7|8254.4|8253.4|467
1719325200000|2024-06-25 14:20:00|8254.7|8253.7|8258.7|8257.7|8261.2|8260.2|8253.2|8252.2|458
1719325500000|2024-06-25 14:25:00|8258.2|8257.2|8254.4|8253.4|8259.2|8258.2|8253.7|8252.7|525
1719325800000|2024-06-25 14:30:00|8254.2|8253.2|8259.2|8258.2|8261.4|8260.4|8253.9|8252.9|613
1719326100000|2024-06-25 14:35:00|8258.7|8257.7|8254.4|8253.4|8259.2|8258.2|8252.7|8251.7|861
1719326400000|2024-06-25 14:40:00|8254.7|8253.7|8251.7|8250.7|8255.4|8254.4|8251.7|8250.7|656
1719326700000|2024-06-25 14:45:00|8251.2|8250.2|8247.7|8246.7|8253.2|8252.2|8247.4|8246.4|581
1719327000000|2024-06-25 14:50:00|8248.2|8247.2|8251.7|8250.7|8252.7|8251.7|8248.2|8247.2|741
1719327300000|2024-06-25 14:55:00|8251.4|8250.4|8251.4|8250.4|8253.4|8252.4|8249.2|8248.2|851
1719327600000|2024-06-25 15:00:00|8251.7|8250.7|8251.2|8250.2|8252.7|8251.7|8249.2|8248.2|664
1719327900000|2024-06-25 15:05:00|8250.9|8249.9|8246.9|8245.9|8251.7|8250.7|8246.4|8245.4|729
1719328200000|2024-06-25 15:10:00|8247.2|8246.2|8250.2|8249.2|8252.2|8251.2|8245.7|8244.7|745
1719328500000|2024-06-25 15:15:00|8250.7|8249.7|8249.4|8248.4|8251.7|8250.7|8249.2|8248.2|1152
1719328800000|2024-06-25 15:20:00|8249.7|8248.7|8249.7|8248.7|8252.2|8251.2|8249.2|8248.2|1314
1719329100000|2024-06-25 15:25:00|8250.4|8249.4|8251.2|8249.2|8251.2|8250.2|8248.4|8247.4|4364
1719329400000|2024-06-25 15:30:00|8250.9|8248.9|8249.7|8247.7|8252.2|8250.2|8248.2|8246.2|6464
1719329700000|2024-06-25 15:35:00|8249.4|8247.4|8245.2|8243.2|8249.7|8247.7|8243.7|8241.7|2087
1719330000000|2024-06-25 15:40:00|8244.9|8242.9|8245.7|8243.7|8245.7|8243.7|8243.4|8241.4|696
1719330300000|2024-06-25 15:45:00|8245.2|8243.2|8246.7|8244.7|8247.7|8245.7|8245.2|8243.2|531
1719330600000|2024-06-25 15:50:00|8246.4|8244.4|8245.2|8243.2|8247.2|8245.2|8245.2|8243.2|412
1719330900000|2024-06-25 15:55:00|8245.4|8243.4|8241.2|8239.2|8245.4|8243.4|8241.2|8239.2|290
1719331200000|2024-06-25 16:00:00|8240.7|8238.7|8238.7|8236.7|8240.9|8238.9|8238.2|8236.2|434
1719331500000|2024-06-25 16:05:00|8238.2|8236.2|8237.4|8235.4|8239.2|8237.2|8237.2|8235.2|350
1719331800000|2024-06-25 16:10:00|8237.2|8235.2|8236.4|8234.4|8237.7|8235.7|8235.7|8233.7|362
1719332100000|2024-06-25 16:15:00|8236.2|8234.2|8231.9|8229.9|8236.4|8234.4|8230.7|8228.7|389
1719332400000|2024-06-25 16:20:00|8231.7|8229.7|8228.2|8226.2|8231.7|8229.7|8227.7|8225.7|268
1719332700000|2024-06-25 16:25:00|8227.9|8225.9|8227.7|8225.7|8229.7|8227.7|8227.4|8225.4|346
1719333000000|2024-06-25 16:30:00|8227.4|8225.4|8221.7|8219.7|8227.4|8225.4|8221.7|8219.7|265
1719333300000|2024-06-25 16:35:00|8221.9|8219.9|8223.4|8221.4|8224.2|8222.2|8221.2|8219.2|187
1719333600000|2024-06-25 16:40:00|8223.2|8221.2|8221.7|8219.7|8223.7|8221.7|8220.2|8218.2|156
1719333900000|2024-06-25 16:45:00|8221.2|8219.2|8225.7|8223.7|8225.7|8223.7|8220.7|8218.7|340
1719334200000|2024-06-25 16:50:00|8225.9|8223.9|8226.7|8224.7|8226.7|8224.7|8223.7|8221.7|228
1719334500000|2024-06-25 16:55:00|8227.2|8225.2|8230.2|8228.2|8230.2|8228.2|8226.7|8224.7|211
1719334800000|2024-06-25 17:00:00|8229.7|8227.7|8230.2|8228.2|8231.7|8229.7|8228.7|8226.7|223
1719335100000|2024-06-25 17:05:00|8229.9|8227.9|8231.7|8229.7|8232.9|8230.9|8228.7|8226.7|161
1719335400000|2024-06-25 17:10:00|8231.2|8229.2|8233.2|8231.2|8233.4|8231.4|8231.2|8229.2|120
1719335700000|2024-06-25 17:15:00|8232.7|8230.7|8232.2|8230.2|8233.2|8231.2|8231.9|8229.9|152
1719336000000|2024-06-25 17:20:00|8232.4|8230.4|8233.7|8231.7|8233.7|8231.7|8231.7|8229.7|116
1719336300000|2024-06-25 17:25:00|8233.9|8231.9|8237.7|8235.7|8237.7|8235.7|8233.7|8231.7|123
1719336600000|2024-06-25 17:30:00|8238.2|8236.2|8238.2|8236.2|8238.2|8236.2|8235.7|8233.7|101
1719336900000|2024-06-25 17:35:00|8237.9|8235.9|8239.2|8237.2|8239.7|8237.7|8237.7|8235.7|112
1719337200000|2024-06-25 17:40:00|8238.7|8236.7|8239.7|8237.7|8240.7|8238.7|8238.7|8236.7|95
1719337500000|2024-06-25 17:45:00|8239.9|8237.9|8238.4|8236.4|8240.9|8238.9|8237.4|8235.4|143
1719337800000|2024-06-25 17:50:00|8238.2|8236.2|8238.2|8236.2|8239.4|8237.4|8237.2|8235.2|101
1719338100000|2024-06-25 17:55:00|8238.7|8236.7|8239.7|8237.7|8240.2|8238.2|8238.7|8236.7|86
1719338400000|2024-06-25 18:00:00|8239.4|8237.4|8238.7|8236.7|8239.4|8237.4|8236.7|8234.7|123
1719338700000|2024-06-25 18:05:00|8238.2|8236.2|8238.7|8236.7|8239.7|8237.7|8237.7|8235.7|132
1719339000000|2024-06-25 18:10:00|8239.2|8237.2|8240.4|8238.4|8241.2|8239.2|8239.2|8237.2|104
1719339300000|2024-06-25 18:15:00|8240.7|8238.7|8240.4|8238.4|8242.7|8240.7|8239.9|8237.9|115
1719339600000|2024-06-25 18:20:00|8240.2|8238.2|8241.9|8239.9|8241.9|8239.9|8239.2|8237.2|78
1719339900000|2024-06-25 18:25:00|8242.2|8240.2|8243.9|8241.9|8244.2|8242.2|8242.2|8240.2|288
1719340200000|2024-06-25 18:30:00|8244.2|8242.2|8239.7|8237.7|8244.2|8242.2|8239.7|8237.7|261
1719340500000|2024-06-25 18:35:00|8239.2|8237.2|8240.7|8238.7|8241.2|8239.2|8239.2|8237.2|130
1719340800000|2024-06-25 18:40:00|8241.2|8239.2|8242.7|8240.7|8242.9|8240.9|8240.7|8238.7|50
1719341100000|2024-06-25 18:45:00|8243.2|8241.2|8241.2|8239.2|8243.4|8241.4|8239.2|8237.2|159
1719341400000|2024-06-25 18:50:00|8241.7|8239.7|8240.2|8238.2|8241.7|8239.7|8239.7|8237.7|98
1719341700000|2024-06-25 18:55:00|8240.4|8238.4|8240.2|8238.2|8242.2|8240.2|8239.9|8237.9|84
1719342000000|2024-06-25 19:00:00|8239.9|8237.9|8242.7|8240.7|8242.9|8240.9|8239.7|8237.7|80
1719342300000|2024-06-25 19:05:00|8242.9|8240.9|8243.7|8241.7|8245.4|8243.4|8242.2|8240.2|146
1719342600000|2024-06-25 19:10:00|8243.9|8241.9|8244.2|8242.2|8245.2|8243.2|8243.2|8241.2|107
1719342900000|2024-06-25 19:15:00|8244.4|8242.4|8246.2|8244.2|8247.2|8245.2|8243.9|8241.9|280
1719343200000|2024-06-25 19:20:00|8246.7|8244.7|8247.7|8245.7|8247.9|8245.9|8245.9|8243.9|118
1719343500000|2024-06-25 19:25:00|8247.2|8245.2|8247.7|8245.7|8248.2|8246.2|8245.7|8243.7|193
1719343800000|2024-06-25 19:30:00|8247.2|8245.2|8245.7|8243.7|8247.2|8245.2|8244.7|8242.7|147
1719344100000|2024-06-25 19:35:00|8245.4|8243.4|8246.2|8244.2|8246.2|8244.2|8244.2|8242.2|372
1719344400000|2024-06-25 19:40:00|8245.7|8243.7|8244.7|8242.7|8246.2|8244.2|8243.7|8241.7|333
1719344700000|2024-06-25 19:45:00|8245.2|8243.2|8246.2|8244.2|8246.7|8244.7|8244.2|8242.2|341
1719345000000|2024-06-25 19:50:00|8245.7|8243.7|8245.7|8243.7|8247.2|8245.2|8244.2|8242.2|296
1719345300000|2024-06-25 19:55:00|8245.2|8243.2|8241.6|8237.6|8245.2|8243.2|8240.2|8236.9|1296
1719345600000|2024-06-25 20:00:00|8240|8236|8236.9|8232.9|8240.7|8236.7|8236.1|8232.1|0
1719345900000|2024-06-25 20:05:00|8237|8233|8238.5|8234.5|8239.4|8235.4|8236.7|8232.7|0
1719346200000|2024-06-25 20:10:00|8238.6|8234.6|8238.3|8234.3|8239.4|8235.4|8238|8234|0
1719346500000|2024-06-25 20:15:00|8238.2|8234.2|8238.5|8234.5|8238.5|8234.5|8237.2|8233.2|0
1719346800000|2024-06-25 20:20:00|8238.4|8234.4|8238.9|8234.9|8239.1|8235.1|8238.3|8234.3|0
1719347100000|2024-06-25 20:25:00|8239|8235|8238.3|8234.3|8239.1|8235.1|8238.3|8234.3|0
1719347400000|2024-06-25 20:30:00|8238.2|8234.2|8238.1|8234.1|8238.5|8234.5|8238|8234|0
1719347700000|2024-06-25 20:35:00|8238|8234|8239.1|8235.1|8239.4|8235.4|8238|8234|0
1719348000000|2024-06-25 20:40:00|8239.2|8235.2|8239.1|8235.1|8240|8236|8239.1|8235.1|0
1719348300000|2024-06-25 20:45:00|8239|8235|8238.9|8234.9|8239.1|8235.1|8238.5|8234.5|0
1719348600000|2024-06-25 20:50:00|8238.8|8234.8|8239.4|8235.4|8239.4|8235.4|8238.5|8234.5|0
1719348900000|2024-06-25 20:55:00|8239.3|8235.3|8239.7|8235.7|8240.2|8236.2|8239|8235|0
1719349200000|2024-06-25 21:00:00|8240.4|8236.4|8242.1|8238.1|8242.1|8238.1|8240.2|8236.2|0
1719349500000|2024-06-25 21:05:00|8241.9|8237.9|8242.4|8238.4|8242.4|8238.4|8241.7|8237.7|0
1719349800000|2024-06-25 21:10:00|8242.3|8238.3|8242.6|8238.6|8242.9|8238.9|8242.1|8238.1|0
1719350100000|2024-06-25 21:15:00|8242.5|8238.5|8242.6|8238.6|8242.7|8238.7|8242.1|8238.1|0
1719350400000|2024-06-25 21:20:00|8242.4|8238.4|8242.3|8238.3|8242.6|8238.6|8242.1|8238.1|0
1719350700000|2024-06-25 21:25:00|8242.2|8238.2|8241.9|8237.9|8242.4|8238.4|8241.9|8237.9|0
1719351000000|2024-06-25 21:30:00|8242|8238|8242.3|8238.3|8242.4|8238.4|8242|8238|0
1719351300000|2024-06-25 21:35:00|8242.4|8238.4|8242.5|8238.5|8242.6|8238.6|8242.3|8238.3|0
1719351600000|2024-06-25 21:40:00|8242.6|8238.6|8242.8|8238.8|8243|8239|8242.5|8238.5|0
1719351900000|2024-06-25 21:45:00|8242.7|8238.7|8242.8|8238.8|8242.8|8238.8|8242.7|8238.7|0
1719352200000|2024-06-25 21:50:00|8242.7|8238.7|8242.7|8238.7|8242.8|8238.8|8242.7|8238.7|0
1719352500000|2024-06-25 21:55:00|8242.8|8238.8|8242.4|8238.4|8243|8239|8242.4|8238.4|0
1719352800000|2024-06-25 22:00:00|8242|8238|8242.9|8238.9|8243.1|8239.1|8240.4|8236.4|0
1719353100000|2024-06-25 22:05:00|8242.8|8238.8|8243.5|8239.5|8243.5|8239.5|8241.6|8237.6|0
1719353400000|2024-06-25 22:10:00|8243.6|8239.6|8243.1|8239.1|8244|8240|8243.1|8239.1|0
1719353700000|2024-06-25 22:15:00|8243.2|8239.2|8243.9|8239.9|8244.8|8240.8|8243.1|8239.1|0
1719354000000|2024-06-25 22:20:00|8244|8240|8244.5|8240.5|8244.7|8240.7|8243.9|8239.9|0
1719354300000|2024-06-25 22:25:00|8244.6|8240.6|8244.3|8240.3|8244.9|8240.9|8244.3|8240.3|0
1719354600000|2024-06-25 22:30:00|8242.7|8238.7|8240.6|8236.6|8242.8|8238.8|8240.6|8236.6|0
1719354900000|2024-06-25 22:35:00|8240.5|8236.5|8240.6|8236.6|8241.3|8237.3|8240.1|8236.1|0
1719355200000|2024-06-25 22:40:00|8240.5|8236.5|8241.4|8237.4|8241.4|8237.4|8240.3|8236.3|0
1719355500000|2024-06-25 22:45:00|8242.8|8238.8|8242.6|8238.6|8242.9|8238.9|8242.4|8238.4|0
1719355800000|2024-06-25 22:50:00|8242.5|8238.5|8243.4|8239.4|8243.5|8239.5|8242.4|8238.4|0
1719356100000|2024-06-25 22:55:00|8243.3|8239.3|8243.5|8239.5|8243.6|8239.6|8243.1|8239.1|0
1719356400000|2024-06-25 23:00:00|8242.3|8238.3|8241.7|8237.7|8242.5|8238.5|8241.4|8237.4|0
1719356700000|2024-06-25 23:05:00|8241.6|8237.6|8241.4|8237.4|8241.7|8237.7|8240.8|8236.8|0
1719357000000|2024-06-25 23:10:00|8241.5|8237.5|8241.4|8237.4|8241.7|8237.7|8241.4|8237.4|0
1719357300000|2024-06-25 23:15:00|8242.9|8238.9|8242.6|8238.6|8243|8239|8242.6|8238.6|0
1719357600000|2024-06-25 23:20:00|8242.5|8238.5|8241.7|8237.7|8242.5|8238.5|8241.2|8237.2|0
1719357900000|2024-06-25 23:25:00|8241.8|8237.8|8242.6|8238.6|8242.6|8238.6|8241.5|8237.5|0
1719358200000|2024-06-25 23:30:00|8242.5|8238.5|8242.3|8238.3|8242.8|8238.8|8242.3|8238.3|0
1719358500000|2024-06-25 23:35:00|8242.2|8238.2|8241.7|8237.7|8242.2|8238.2|8241.7|8237.7|0
1719358800000|2024-06-25 23:40:00|8241.6|8237.6|8241.7|8237.7|8242|8238|8241.5|8237.5|0
1719359100000|2024-06-25 23:45:00|8241.8|8237.8|8241.2|8237.2|8242|8238|8240.6|8236.6|0
1719359400000|2024-06-25 23:50:00|8241.3|8237.3|8240.9|8236.9|8241.5|8237.5|8240.6|8236.6|0
1719359700000|2024-06-25 23:55:00|8240.8|8236.8|8240.9|8236.9|8241.5|8237.5|8240.6|8236.6|0
1719360000000|2024-06-26 00:00:00|8240.8|8236.8|8234.4|8231.4|8240.8|8236.8|8234.4|8231.4|58
1719360300000|2024-06-26 00:05:00|8234.6|8231.6|8235.9|8232.9|8236.1|8233.1|8234.6|8231.6|20
1719360600000|2024-06-26 00:10:00|8235.6|8232.6|8234.9|8231.9|8235.6|8232.6|8233.9|8230.9|22
1719360900000|2024-06-26 00:15:00|8235.6|8232.6|8236.1|8233.1|8236.1|8233.1|8233.6|8230.6|55
1719361200000|2024-06-26 00:20:00|8235.9|8232.9|8238.6|8235.6|8238.6|8235.6|8235.9|8232.9|6
1719361500000|2024-06-26 00:25:00|8238.4|8235.4|8240.6|8237.6|8240.6|8237.6|8238.4|8235.4|13
1719361800000|2024-06-26 00:30:00|8240.9|8237.9|8241.6|8238.6|8241.9|8238.9|8240.4|8237.4|15
1719362100000|2024-06-26 00:35:00|8241.1|8238.1|8239.9|8236.9|8241.9|8238.9|8238.6|8235.6|35
1719362400000|2024-06-26 00:40:00|8240.1|8237.1|8239.6|8236.6|8240.1|8237.1|8239.6|8236.6|2
1719362700000|2024-06-26 00:45:00|8239.4|8236.4|8240.1|8237.1|8240.4|8237.4|8238.9|8235.9|11
1719363000000|2024-06-26 00:50:00|8239.9|8236.9|8240.6|8237.6|8241.1|8238.1|8239.9|8236.9|13
1719363300000|2024-06-26 00:55:00|8240.4|8237.4|8242.1|8239.1|8242.4|8239.4|8240.1|8237.1|5
1719363600000|2024-06-26 01:00:00|8241.9|8238.9|8243.1|8240.1|8243.6|8240.6|8241.9|8238.9|14
1719363900000|2024-06-26 01:05:00|8243.4|8240.4|8242.1|8239.1|8243.4|8240.4|8241.9|8238.9|15
1719364200000|2024-06-26 01:10:00|8242.4|8239.4|8243.1|8240.1|8243.1|8240.1|8241.9|8238.9|9
1719364500000|2024-06-26 01:15:00|8242.9|8239.9|8244.6|8241.6|8244.9|8241.9|8242.6|8239.6|5
1719364800000|2024-06-26 01:20:00|8245.1|8242.1|8247.4|8244.4|8247.6|8244.6|8244.9|8241.9|25
1719365100000|2024-06-26 01:25:00|8247.6|8244.6|8247.4|8244.4|8248.6|8245.6|8247.4|8244.4|13
1719365400000|2024-06-26 01:30:00|8247.6|8244.6|8249.6|8246.6|8250.6|8247.6|8246.9|8243.9|90
1719365700000|2024-06-26 01:35:00|8249.9|8246.9|8249.6|8246.6|8250.4|8247.4|8249.4|8246.4|22
1719366000000|2024-06-26 01:40:00|8250.1|8247.1|8251.4|8248.4|8251.4|8248.4|8248.1|8245.1|50
1719366300000|2024-06-26 01:45:00|8251.1|8248.1|8252.9|8249.9|8253.1|8250.1|8251.1|8248.1|51
1719366600000|2024-06-26 01:50:00|8252.6|8249.6|8255.4|8252.4|8255.4|8252.4|8252.4|8249.4|35
1719366900000|2024-06-26 01:55:00|8254.9|8251.9|8257.6|8254.6|8257.6|8254.6|8254.9|8251.9|35
1719367200000|2024-06-26 02:00:00|8257.9|8254.9|8257.6|8254.6|8258.4|8255.4|8257.1|8254.1|23
1719367500000|2024-06-26 02:05:00|8257.4|8254.4|8259.1|8256.1|8259.6|8256.6|8257.4|8254.4|21
1719367800000|2024-06-26 02:10:00|8259.4|8256.4|8259.1|8256.1|8259.6|8256.6|8258.6|8255.6|32
1719368100000|2024-06-26 02:15:00|8258.9|8255.9|8259.1|8256.1|8259.4|8256.4|8258.6|8255.6|15
1719368400000|2024-06-26 02:20:00|8259.4|8256.4|8259.1|8256.1|8259.6|8256.6|8258.9|8255.9|17
1719368700000|2024-06-26 02:25:00|8259.6|8256.6|8259.6|8256.6|8259.6|8256.6|8258.9|8255.9|7
1719369000000|2024-06-26 02:30:00|8259.4|8256.4|8258.4|8255.4|8259.4|8256.4|8258.1|8255.1|11
1719369300000|2024-06-26 02:35:00|8258.1|8255.1|8258.1|8255.1|8258.6|8255.6|8257.1|8254.1|13
1719369600000|2024-06-26 02:40:00|8257.9|8254.9|8256.1|8253.1|8257.9|8254.9|8255.9|8252.9|8
1719369900000|2024-06-26 02:45:00|8255.9|8252.9|8257.1|8254.1|8257.6|8254.6|8255.9|8252.9|6
1719370200000|2024-06-26 02:50:00|8257.4|8254.4|8257.6|8254.6|8258.1|8255.1|8257.1|8254.1|0
1719370500000|2024-06-26 02:55:00|8257.1|8254.1|8257.6|8254.6|8257.6|8254.6|8257.1|8254.1|0
1719370800000|2024-06-26 03:00:00|8257.1|8254.1|8257.6|8254.6|8258.4|8255.4|8257.1|8254.1|29
1719371100000|2024-06-26 03:05:00|8257.9|8254.9|8258.6|8255.6|8258.6|8255.6|8257.9|8254.9|6
1719371400000|2024-06-26 03:10:00|8259.1|8256.1|8259.1|8256.1|8259.6|8256.6|8258.9|8255.9|3
1719371700000|2024-06-26 03:15:00|8259.4|8256.4|8260.1|8257.1|8260.4|8257.4|8259.1|8256.1|16
1719372000000|2024-06-26 03:20:00|8260.4|8257.4|8259.9|8256.9|8260.6|8257.6|8259.9|8256.9|5
1719372300000|2024-06-26 03:25:00|8260.1|8257.1|8262.1|8259.1|8262.1|8259.1|8259.6|8256.6|52
1719372600000|2024-06-26 03:30:00|8262.6|8259.6|8263.1|8260.1|8264.1|8261.1|8262.1|8259.1|42
1719372900000|2024-06-26 03:35:00|8262.9|8259.9|8262.1|8259.1|8263.1|8260.1|8261.1|8258.1|22
1719373200000|2024-06-26 03:40:00|8261.9|8258.9|8263.6|8260.6|8263.9|8260.9|8261.6|8258.6|28
1719373500000|2024-06-26 03:45:00|8263.4|8260.4|8263.1|8260.1|8263.6|8260.6|8263.1|8260.1|5
1719373800000|2024-06-26 03:50:00|8262.9|8259.9|8263.1|8260.1|8263.1|8260.1|8262.6|8259.6|0
1719374100000|2024-06-26 03:55:00|8263.4|8260.4|8263.6|8260.6|8263.6|8260.6|8263.1|8260.1|7
1719374400000|2024-06-26 04:00:00|8263.4|8260.4|8263.1|8260.1|8263.4|8260.4|8262.4|8259.4|23
1719374700000|2024-06-26 04:05:00|8263.4|8260.4|8262.6|8259.6|8263.4|8260.4|8262.1|8259.1|7
1719375000000|2024-06-26 04:10:00|8262.9|8259.9|8262.9|8259.9|8263.1|8260.1|8262.6|8259.6|0
1719375300000|2024-06-26 04:15:00|8263.1|8260.1|8262.6|8259.6|8263.1|8260.1|8262.1|8259.1|4
1719375600000|2024-06-26 04:20:00|8262.9|8259.9|8263.6|8260.6|8263.6|8260.6|8262.9|8259.9|4
1719375900000|2024-06-26 04:25:00|8264.4|8261.4|8267.6|8264.6|8267.9|8264.9|8263.9|8260.9|69
1719376200000|2024-06-26 04:30:00|8267.4|8264.4|8266.6|8263.6|8268.6|8265.6|8266.6|8263.6|17
1719376500000|2024-06-26 04:35:00|8266.4|8263.4|8266.1|8263.1|8267.1|8264.1|8266.1|8263.1|19
1719376800000|2024-06-26 04:40:00|8266.4|8263.4|8266.6|8263.6|8266.6|8263.6|8265.9|8262.9|13
1719377100000|2024-06-26 04:45:00|8266.9|8263.9|8269.4|8266.4|8269.6|8266.6|8266.9|8263.9|22
1719377400000|2024-06-26 04:50:00|8269.6|8266.6|8269.6|8266.6|8270.1|8267.1|8269.1|8266.1|9
1719377700000|2024-06-26 04:55:00|8269.4|8266.4|8268.1|8265.1|8269.4|8266.4|8267.9|8264.9|6
1719378000000|2024-06-26 05:00:00|8267.9|8264.9|8268.9|8265.9|8268.9|8265.9|8267.9|8264.9|13
1719378300000|2024-06-26 05:05:00|8268.6|8265.6|8269.1|8266.1|8269.4|8266.4|8268.6|8265.6|12
1719378600000|2024-06-26 05:10:00|8269.4|8266.4|8269.6|8266.6|8269.9|8266.9|8268.6|8265.6|9
1719378900000|2024-06-26 05:15:00|8269.4|8266.4|8270.1|8267.1|8270.4|8267.4|8269.1|8266.1|20
1719379200000|2024-06-26 05:20:00|8269.9|8266.9|8270.1|8267.1|8270.6|8267.6|8269.9|8266.9|14
1719379500000|2024-06-26 05:25:00|8270.4|8267.4|8269.6|8266.6|8270.4|8267.4|8269.6|8266.6|8
1719379800000|2024-06-26 05:30:00|8269.9|8266.9|8270.6|8267.6|8271.1|8268.1|8269.6|8266.6|30
1719380100000|2024-06-26 05:35:00|8270.4|8267.4|8270.6|8267.6|8270.9|8267.9|8269.9|8266.9|22
1719380400000|2024-06-26 05:40:00|8270.4|8267.4|8268.6|8265.6|8270.9|8267.9|8268.6|8265.6|31
1719380700000|2024-06-26 05:45:00|8269.1|8266.1|8268.1|8265.1|8269.9|8266.9|8267.9|8264.9|13
1719381000000|2024-06-26 05:50:00|8268.4|8265.4|8267.6|8264.6|8268.6|8265.6|8267.6|8264.6|20
1719381300000|2024-06-26 05:55:00|8267.9|8264.9|8269.4|8266.4|8270.1|8267.1|8267.9|8264.9|31
1719381600000|2024-06-26 06:00:00|8269.6|8266.6|8273.4|8271.4|8273.6|8271.6|8269.1|8266.6|182
1719381900000|2024-06-26 06:05:00|8273.1|8271.1|8276.4|8274.4|8277.9|8275.9|8273.1|8271.1|237
1719382200000|2024-06-26 06:10:00|8275.9|8273.9|8276.4|8274.4|8277.9|8275.9|8275.1|8273.1|153
1719382500000|2024-06-26 06:15:00|8276.9|8274.9|8278.4|8276.4|8279.1|8277.1|8276.9|8274.9|79
1719382800000|2024-06-26 06:20:00|8278.6|8276.6|8279.1|8277.1|8279.4|8277.4|8277.9|8275.9|45
1719383100000|2024-06-26 06:25:00|8279.4|8277.4|8282.1|8280.1|8282.4|8280.4|8279.4|8277.4|76
1719383400000|2024-06-26 06:30:00|8282.4|8280.4|8283.9|8281.9|8285.9|8283.9|8282.1|8280.1|143
1719383700000|2024-06-26 06:35:00|8284.1|8282.1|8285.6|8283.6|8285.6|8283.6|8283.4|8281.4|112
1719384000000|2024-06-26 06:40:00|8285.9|8283.9|8284.9|8282.9|8287.6|8285.6|8284.9|8282.9|87
1719384300000|2024-06-26 06:45:00|8285.4|8283.4|8284.9|8282.9|8285.9|8283.9|8283.4|8281.4|155
1719384600000|2024-06-26 06:50:00|8286.9|8284.9|8287.4|8285.4|8287.9|8285.9|8285.4|8283.4|111
1719384900000|2024-06-26 06:55:00|8287.9|8285.9|8282.4|8280.4|8289.9|8287.9|8279.9|8277.9|657
1719385200000|2024-06-26 07:00:00|8281.9|8280.9|8279.9|8278.9|8288.9|8287.9|8279.4|8278.4|2464
1719385500000|2024-06-26 07:05:00|8279.6|8278.6|8273.1|8272.1|8279.9|8278.9|8272.4|8271.4|836
1719385800000|2024-06-26 07:10:00|8273.4|8272.4|8278.4|8277.4|8278.4|8277.4|8271.9|8270.9|719
1719386100000|2024-06-26 07:15:00|8278.1|8277.1|8283.1|8282.1|8283.1|8282.1|8276.4|8275.4|773
1719386400000|2024-06-26 07:20:00|8283.4|8282.4|8279.9|8278.9|8283.6|8282.6|8279.6|8278.6|528
1719386700000|2024-06-26 07:25:00|8279.6|8278.6|8277.4|8276.4|8279.9|8278.9|8275.1|8274.1|465
1719387000000|2024-06-26 07:30:00|8277.6|8276.6|8277.4|8276.4|8279.1|8278.1|8275.9|8274.9|687
1719387300000|2024-06-26 07:35:00|8276.9|8275.9|8286.4|8285.4|8286.9|8285.9|8276.1|8275.1|464
1719387600000|2024-06-26 07:40:00|8286.3|8285.3|8291.8|8290.8|8292.5|8291.5|8286.3|8285.3|406
1719387900000|2024-06-26 07:45:00|8292.3|8291.3|8289.3|8288.3|8293.3|8292.3|8286.8|8285.8|499
1719388200000|2024-06-26 07:50:00|8289.5|8288.5|8293.8|8292.8|8294.5|8293.5|8289.5|8288.5|440
1719388500000|2024-06-26 07:55:00|8294|8293|8300.3|8299.3|8300.5|8299.5|8292.5|8291.5|476
1719388800000|2024-06-26 08:00:00|8300.5|8299.5|8301.8|8300.8|8304|8303|8300.3|8299.3|454
1719389100000|2024-06-26 08:05:00|8302|8301|8300|8299|8302.3|8301.3|8298|8297|259
1719389400000|2024-06-26 08:10:00|8299.8|8298.8|8297|8296|8301.8|8300.8|8296.5|8295.5|293
1719389700000|2024-06-26 08:15:00|8297.3|8296.3|8294.3|8293.3|8299.8|8298.8|8294|8293|331
1719390000000|2024-06-26 08:20:00|8294.8|8293.8|8290.5|8289.5|8295.8|8294.8|8289.5|8288.5|307
1719390300000|2024-06-26 08:25:00|8290.8|8289.8|8291.8|8290.8|8292|8291|8289.8|8288.8|231
1719390600000|2024-06-26 08:30:00|8291.5|8290.5|8295.8|8294.8|8297|8296|8290.5|8289.5|266
1719390900000|2024-06-26 08:35:00|8296.3|8295.3|8300.3|8299.3|8300.3|8299.3|8296.3|8295.3|317
1719391200000|2024-06-26 08:40:00|8300|8299|8300|8299|8302.3|8301.3|8299.8|8298.8|290
1719391500000|2024-06-26 08:45:00|8300.3|8299.3|8296.3|8295.3|8300.5|8299.5|8296.3|8295.3|271
1719391800000|2024-06-26 08:50:00|8296.5|8295.5|8296.3|8295.3|8297.3|8296.3|8293.8|8292.8|234
1719392100000|2024-06-26 08:55:00|8296.5|8295.5|8293.8|8292.8|8297|8296|8292.8|8291.8|189
1719392400000|2024-06-26 09:00:00|8294|8293|8295.3|8294.3|8295.3|8294.3|8293.3|8292.3|207
1719392700000|2024-06-26 09:05:00|8295.5|8294.5|8295.8|8294.8|8297.8|8296.8|8295|8294|270
1719393000000|2024-06-26 09:10:00|8296|8295|8294.3|8293.3|8296.5|8295.5|8294.3|8293.3|236
1719393300000|2024-06-26 09:15:00|8294.5|8293.5|8295.3|8294.3|8295.8|8294.8|8293.5|8292.5|236
1719393600000|2024-06-26 09:20:00|8295.8|8294.8|8293.8|8292.8|8296|8295|8292.8|8291.8|219
1719393900000|2024-06-26 09:25:00|8293.5|8292.5|8287.8|8286.8|8293.8|8292.8|8287.5|8286.5|428
1719394200000|2024-06-26 09:30:00|8288|8287|8284.3|8283.3|8288.3|8287.3|8284|8283|400
1719394500000|2024-06-26 09:35:00|8284.8|8283.8|8277|8276|8285.5|8284.5|8275.8|8274.8|266
1719394800000|2024-06-26 09:40:00|8277.3|8276.3|8277.8|8276.8|8278.8|8277.8|8274|8273|393
1719395100000|2024-06-26 09:45:00|8278|8277|8275.5|8274.5|8279|8278|8274.5|8273.5|395
1719395400000|2024-06-26 09:50:00|8275.8|8274.8|8274.3|8273.3|8276.3|8275.3|8274.3|8273.3|357
1719395700000|2024-06-26 09:55:00|8274|8273|8275.5|8274.5|8275.8|8274.8|8273.3|8272.3|234
1719396000000|2024-06-26 10:00:00|8275.3|8274.3|8272.3|8271.3|8275.5|8274.5|8271.8|8270.8|313
1719396300000|2024-06-26 10:05:00|8272.5|8271.5|8273.5|8272.5|8275.8|8274.8|8272|8271|340
1719396600000|2024-06-26 10:10:00|8273.8|8272.8|8273.3|8272.3|8277|8276|8273.3|8272.3|247
1719396900000|2024-06-26 10:15:00|8273|8272|8273.3|8272.3|8273.5|8272.5|8270|8269|307
1719397200000|2024-06-26 10:20:00|8272.8|8271.8|8268.3|8267.3|8273.3|8272.3|8267.3|8266.3|515
1719397500000|2024-06-26 10:25:00|8268|8267|8263.8|8262.8|8268|8267|8260|8259|746
1719397800000|2024-06-26 10:30:00|8263.5|8262.5|8260.8|8259.8|8263.5|8262.5|8257.8|8256.8|458
1719398100000|2024-06-26 10:35:00|8260.5|8259.5|8252.5|8251.5|8261|8260|8252.5|8251.5|457
1719398400000|2024-06-26 10:40:00|8252.8|8251.8|8254.5|8253.5|8255.8|8254.8|8252|8251|567
1719398700000|2024-06-26 10:45:00|8254.3|8253.3|8252.3|8251.3|8254.3|8253.3|8250.5|8249.5|503
1719399000000|2024-06-26 10:50:00|8252|8251|8250.8|8249.8|8252|8251|8248.5|8247.5|623
1719399300000|2024-06-26 10:55:00|8251.3|8250.3|8249.3|8248.3|8254.5|8253.5|8247.8|8246.8|795
1719399600000|2024-06-26 11:00:00|8249.8|8248.8|8245.5|8244.5|8251.3|8250.3|8244.3|8243.3|746
1719399900000|2024-06-26 11:05:00|8245.3|8244.3|8240|8239|8245.3|8244.3|8239.3|8238.3|631
1719400200000|2024-06-26 11:10:00|8240.3|8239.3|8247.8|8246.8|8248.5|8247.5|8239.5|8238.5|581
1719400500000|2024-06-26 11:15:00|8247.5|8246.5|8245.8|8244.8|8250.3|8249.3|8242.5|8241.5|409
1719400800000|2024-06-26 11:20:00|8246|8245|8239.3|8238.3|8246.3|8245.3|8238.8|8237.8|364
1719401100000|2024-06-26 11:25:00|8239.8|8238.8|8237.8|8236.8|8240.3|8239.3|8236.8|8235.8|485
1719401400000|2024-06-26 11:30:00|8238.5|8237.5|8235.3|8234.3|8241.3|8240.3|8235|8234|478
1719401700000|2024-06-26 11:35:00|8235.8|8234.8|8232.3|8231.3|8237|8236|8230.8|8229.8|675
1719402000000|2024-06-26 11:40:00|8233.1|8232.1|8232.3|8231.3|8236.1|8235.1|8230.8|8229.8|664
1719402300000|2024-06-26 11:45:00|8232.1|8231.1|8232.6|8231.6|8235.8|8234.8|8231.1|8230.1|449
1719402600000|2024-06-26 11:50:00|8232.1|8231.1|8232.6|8231.6|8233.6|8232.6|8229.8|8228.8|493
1719402900000|2024-06-26 11:55:00|8233.1|8232.1|8230.8|8229.8|8233.1|8232.1|8227.8|8226.8|494
1719403200000|2024-06-26 12:00:00|8231.1|8230.1|8230.6|8229.6|8233.1|8232.1|8228.1|8227.1|477
1719403500000|2024-06-26 12:05:00|8230.8|8229.8|8227.8|8226.8|8231.6|8230.6|8225.1|8224.1|519
1719403800000|2024-06-26 12:10:00|8227.6|8226.6|8219.6|8218.6|8227.6|8226.6|8218.6|8217.6|820
1719404100000|2024-06-26 12:15:00|8219.3|8218.3|8220.1|8219.1|8222.1|8221.1|8216.6|8215.6|576
1719404400000|2024-06-26 12:20:00|8219.6|8218.6|8222.3|8221.3|8224.6|8223.6|8219.6|8218.6|607
1719404700000|2024-06-26 12:25:00|8222.1|8221.1|8218.3|8217.3|8223.3|8222.3|8217.6|8216.6|405
1719405000000|2024-06-26 12:30:00|8218.1|8217.1|8219.3|8218.3|8220.8|8219.8|8216.6|8215.6|491
1719405300000|2024-06-26 12:35:00|8218.6|8217.6|8218.6|8217.6|8220.6|8219.6|8216.6|8215.6|482
1719405600000|2024-06-26 12:40:00|8218.1|8217.1|8220.1|8219.1|8220.1|8219.1|8214.6|8213.6|632
1719405900000|2024-06-26 12:45:00|8219.6|8218.6|8214.1|8213.1|8219.6|8218.6|8212.3|8211.3|520
1719406200000|2024-06-26 12:50:00|8214.6|8213.6|8208.8|8207.8|8215.6|8214.6|8208.6|8207.6|587
1719406500000|2024-06-26 12:55:00|8208.6|8207.6|8207.1|8206.1|8211.6|8210.6|8205.1|8204.1|686
1719406800000|2024-06-26 13:00:00|8206.8|8205.8|8207.6|8206.6|8207.8|8206.8|8204.1|8203.1|744
1719407100000|2024-06-26 13:05:00|8207.8|8206.8|8208.6|8207.6|8212.3|8211.3|8207.1|8206.1|805
1719407400000|2024-06-26 13:10:00|8208.3|8207.3|8214.1|8213.1|8216.1|8215.1|8206.8|8205.8|625
1719407700000|2024-06-26 13:15:00|8214.3|8213.3|8217.3|8216.3|8219.1|8218.1|8213.6|8212.6|587
1719408000000|2024-06-26 13:20:00|8217.1|8216.1|8212.6|8211.6|8218.6|8217.6|8212.6|8211.6|579
1719408300000|2024-06-26 13:25:00|8211.8|8210.8|8218.3|8217.3|8218.6|8217.6|8210.8|8209.8|844
1719408600000|2024-06-26 13:30:00|8218.6|8217.6|8218.8|8217.8|8219.1|8218.1|8206.8|8205.8|1219
1719408900000|2024-06-26 13:35:00|8218.6|8217.6|8213.3|8212.3|8220.8|8219.8|8212.6|8211.6|836
1719409200000|2024-06-26 13:40:00|8213.6|8212.6|8215.6|8214.6|8222.1|8221.1|8211.6|8210.6|830
1719409500000|2024-06-26 13:45:00|8215.3|8214.3|8217.3|8216.3|8221.3|8220.3|8213.3|8212.3|573
1719409800000|2024-06-26 13:50:00|8217.6|8216.6|8217.6|8216.6|8222.8|8221.8|8215.3|8214.3|664
1719410100000|2024-06-26 13:55:00|8218.1|8217.1|8220.8|8219.8|8222.1|8221.1|8217.8|8216.8|511
1719410400000|2024-06-26 14:00:00|8221.1|8220.1|8221.6|8220.6|8222.8|8221.8|8218.6|8217.6|709
1719410700000|2024-06-26 14:05:00|8222.1|8221.1|8225.1|8224.1|8226.3|8225.3|8221.1|8220.1|668
1719411000000|2024-06-26 14:10:00|8225.2|8224.2|8224.7|8223.7|8226.9|8225.9|8224.2|8223.2|416
1719411300000|2024-06-26 14:15:00|8225.2|8224.2|8224.7|8223.7|8225.7|8224.7|8223.4|8222.4|566
1719411600000|2024-06-26 14:20:00|8224.9|8223.9|8226.7|8225.7|8227.7|8226.7|8223.4|8222.4|536
1719411900000|2024-06-26 14:25:00|8227.2|8226.2|8224.2|8223.2|8229.2|8228.2|8224.2|8223.2|638
1719412200000|2024-06-26 14:30:00|8224.4|8223.4|8220.2|8219.2|8224.9|8223.9|8220.2|8219.2|612
1719412500000|2024-06-26 14:35:00|8220.4|8219.4|8221.2|8220.2|8221.2|8220.2|8218.7|8217.7|412
1719412800000|2024-06-26 14:40:00|8221.7|8220.7|8219.9|8218.9|8222.9|8221.9|8219.4|8218.4|387
1719413100000|2024-06-26 14:45:00|8220.2|8219.2|8223.2|8222.2|8224.7|8223.7|8218.7|8217.7|518
1719413400000|2024-06-26 14:50:00|8222.9|8221.9|8230.9|8229.9|8231.7|8230.7|8222.7|8221.7|692
1719413700000|2024-06-26 14:55:00|8230.7|8229.7|8234.2|8233.2|8234.4|8233.4|8229.9|8228.9|717
1719414000000|2024-06-26 15:00:00|8234.4|8233.4|8235.4|8234.4|8237.2|8236.2|8232.2|8231.2|818
1719414300000|2024-06-26 15:05:00|8235.2|8234.2|8232.2|8231.2|8236.4|8235.4|8230.2|8229.2|662
1719414600000|2024-06-26 15:10:00|8231.9|8230.9|8227.2|8226.2|8232.7|8231.7|8227.2|8226.2|977
1719414900000|2024-06-26 15:15:00|8227.4|8226.4|8228.2|8227.2|8229.2|8228.2|8225.7|8224.7|528
1719415200000|2024-06-26 15:20:00|8228.7|8227.7|8231.7|8230.7|8231.9|8230.9|8228.2|8227.2|1156
1719415500000|2024-06-26 15:25:00|8231.2|8230.2|8235.2|8233.2|8235.9|8234.9|8230.9|8229.9|4410
1719415800000|2024-06-26 15:30:00|8229.2|8227.2|8222.2|8220.2|8229.2|8227.2|8220.9|8218.9|7649
1719416100000|2024-06-26 15:35:00|8221.9|8219.9|8215.9|8213.9|8221.9|8219.9|8215.7|8213.7|1912
1719416400000|2024-06-26 15:40:00|8215.7|8213.7|8219.7|8217.7|8219.7|8217.7|8215.2|8213.2|528
1719416700000|2024-06-26 15:45:00|8219.2|8217.2|8223.7|8221.7|8223.9|8221.9|8219.2|8217.2|516
1719417000000|2024-06-26 15:50:00|8224.2|8222.2|8229.2|8227.2|8229.2|8227.2|8223.7|8221.7|317
1719417300000|2024-06-26 15:55:00|8228.9|8226.9|8228.4|8226.4|8228.9|8226.9|8226.2|8224.2|177
1719417600000|2024-06-26 16:00:00|8227.7|8225.7|8230.7|8228.7|8230.7|8228.7|8227.2|8225.2|227
1719417900000|2024-06-26 16:05:00|8230.2|8228.2|8234.2|8232.2|8234.2|8232.2|8230.2|8228.2|155
1719418200000|2024-06-26 16:10:00|8233.7|8231.7|8231.2|8229.2|8233.7|8231.7|8230.2|8228.2|177
1719418500000|2024-06-26 16:15:00|8230.9|8228.9|8232.4|8230.4|8232.7|8230.7|8230.2|8228.2|149
1719418800000|2024-06-26 16:20:00|8232.2|8230.2|8230.7|8228.7|8232.7|8230.7|8230.2|8228.2|206
1719419100000|2024-06-26 16:25:00|8230.4|8228.4|8231.2|8229.2|8231.9|8229.9|8229.4|8227.4|142
1719419400000|2024-06-26 16:30:00|8230.9|8228.9|8231.9|8229.9|8232.2|8230.2|8230.2|8228.2|127
1719419700000|2024-06-26 16:35:00|8231.7|8229.7|8230.9|8228.9|8232.4|8230.4|8229.2|8227.2|159
1719420000000|2024-06-26 16:40:00|8230.7|8228.7|8229.2|8227.2|8232.2|8230.2|8228.7|8226.7|107
1719420300000|2024-06-26 16:45:00|8229.4|8227.4|8228.2|8226.2|8230.4|8228.4|8227.7|8225.7|187
1719420600000|2024-06-26 16:50:00|8228.7|8226.7|8230.7|8228.7|8232.2|8230.2|8228.7|8226.7|369
1719420900000|2024-06-26 16:55:00|8231.2|8229.2|8228.2|8226.2|8231.2|8229.2|8228.2|8226.2|393
1719421200000|2024-06-26 17:00:00|8227.7|8225.7|8226.7|8224.7|8227.9|8225.9|8224.4|8222.4|288
1719421500000|2024-06-26 17:05:00|8227.2|8225.2|8226.2|8224.2|8227.2|8225.2|8224.7|8222.7|86
1719421800000|2024-06-26 17:10:00|8226.4|8224.4|8227.7|8225.7|8228.7|8226.7|8226.2|8224.2|118
1719422100000|2024-06-26 17:15:00|8227.4|8225.4|8223.2|8221.2|8227.4|8225.4|8223.2|8221.2|114
1719422400000|2024-06-26 17:20:00|8222.7|8220.7|8221.7|8219.7|8224.7|8222.7|8221.2|8219.2|264
1719422700000|2024-06-26 17:25:00|8221.4|8219.4|8223.7|8221.7|8223.9|8221.9|8220.4|8218.4|143
1719423000000|2024-06-26 17:30:00|8223.9|8221.9|8226.7|8224.7|8226.7|8224.7|8223.7|8221.7|117
1719423300000|2024-06-26 17:35:00|8226.2|8224.2|8224.7|8222.7|8226.2|8224.2|8223.9|8221.9|114
1719423600000|2024-06-26 17:40:00|8224.2|8222.2|8224.7|8222.7|8225.2|8223.2|8223.7|8221.7|74
1719423900000|2024-06-26 17:45:00|8224.2|8222.2|8222.2|8220.2|8224.7|8222.7|8222.2|8220.2|88
1719424200000|2024-06-26 17:50:00|8222.7|8220.7|8224.7|8222.7|8224.9|8222.9|8221.2|8219.2|67
1719424500000|2024-06-26 17:55:00|8224.9|8222.9|8226.7|8224.7|8227.7|8225.7|8224.9|8222.9|118
1719424800000|2024-06-26 18:00:00|8226.4|8224.4|8225.4|8223.4|8226.4|8224.4|8224.7|8222.7|53
1719425100000|2024-06-26 18:05:00|8225.2|8223.2|8225.7|8223.7|8226.7|8224.7|8224.7|8222.7|53
1719425400000|2024-06-26 18:10:00|8225.4|8223.4|8224.7|8222.7|8225.7|8223.7|8224.2|8222.2|44
1719425700000|2024-06-26 18:15:00|8224.9|8222.9|8224.4|8222.4|8225.7|8223.7|8224.2|8222.2|34
1719426000000|2024-06-26 18:20:00|8224.2|8222.2|8227.2|8225.2|8227.2|8225.2|8223.9|8221.9|80
1719426300000|2024-06-26 18:25:00|8226.9|8224.9|8224.4|8222.4|8227.2|8225.2|8224.2|8222.2|28
1719426600000|2024-06-26 18:30:00|8224.7|8222.7|8225.2|8223.2|8225.7|8223.7|8223.7|8221.7|74
1719426900000|2024-06-26 18:35:00|8224.9|8222.9|8223.2|8221.2|8225.2|8223.2|8221.9|8219.9|112
1719427200000|2024-06-26 18:40:00|8223.4|8221.4|8223.9|8221.9|8224.2|8222.2|8222.2|8220.2|81
1719427500000|2024-06-26 18:45:00|8223.7|8221.7|8227.7|8225.7|8228.2|8226.2|8223.7|8221.7|59
1719427800000|2024-06-26 18:50:00|8227.4|8225.4|8227.2|8225.2|8227.9|8225.9|8226.7|8224.7|74
1719428100000|2024-06-26 18:55:00|8226.7|8224.7|8225.7|8223.7|8227.2|8225.2|8225.2|8223.2|72
1719428400000|2024-06-26 19:00:00|8225.9|8223.9|8223.7|8221.7|8225.9|8223.9|8222.7|8220.7|60
1719428700000|2024-06-26 19:05:00|8223.4|8221.4|8222.7|8220.7|8224.7|8222.7|8222.7|8220.7|49
1719429000000|2024-06-26 19:10:00|8222.4|8220.4|8222.2|8220.2|8222.7|8220.7|8221.2|8219.2|121
1719429300000|2024-06-26 19:15:00|8222.4|8220.4|8221.2|8219.2|8222.7|8220.7|8220.7|8218.7|93
1719429600000|2024-06-26 19:20:00|8220.7|8218.7|8222.7|8220.7|8222.7|8220.7|8220.7|8218.7|61
1719429900000|2024-06-26 19:25:00|8222.4|8220.4|8222.2|8220.2|8222.9|8220.9|8221.7|8219.7|103
1719430200000|2024-06-26 19:30:00|8222.4|8220.4|8225.7|8223.7|8225.7|8223.7|8221.4|8219.4|260
1719430500000|2024-06-26 19:35:00|8225.2|8223.2|8226.7|8224.7|8226.7|8224.7|8224.7|8222.7|200
1719430800000|2024-06-26 19:40:00|8226.2|8224.2|8224.2|8222.2|8226.4|8224.4|8223.2|8221.2|209
1719431100000|2024-06-26 19:45:00|8223.7|8221.7|8220.7|8218.7|8223.7|8221.7|8220.2|8218.2|132
1719431400000|2024-06-26 19:50:00|8220.9|8218.9|8229.7|8227.7|8229.7|8227.7|8220.9|8218.9|332
1719431700000|2024-06-26 19:55:00|8228.9|8226.9|8222.9|8218.9|8232.7|8230.7|8222.2|8218.5|742
1719432000000|2024-06-26 20:00:00|8222.8|8218.8|8219.9|8215.9|8222.8|8218.8|8208.4|8204.4|0
1719432300000|2024-06-26 20:05:00|8220|8216|8222.5|8218.5|8223|8219|8218.3|8214.3|0
1719432600000|2024-06-26 20:10:00|8222.6|8218.6|8222.1|8218.1|8226.3|8222.3|8221.2|8217.2|0
1719432900000|2024-06-26 20:15:00|8219.5|8215.5|8221.2|8217.2|8221.4|8217.4|8219.3|8215.3|0
1719433200000|2024-06-26 20:20:00|8221.3|8217.3|8220.8|8216.8|8222.5|8218.5|8220.8|8216.8|0
1719433500000|2024-06-26 20:25:00|8220.6|8216.6|8220.1|8216.1|8221.1|8217.1|8219.8|8215.8|0
1719433800000|2024-06-26 20:30:00|8220.2|8216.2|8218.5|8214.5|8220.4|8216.4|8218.2|8214.2|0
1719434100000|2024-06-26 20:35:00|8218.6|8214.6|8217.9|8213.9|8218.7|8214.7|8217.1|8213.1|0
1719434400000|2024-06-26 20:40:00|8217.8|8213.8|8218.2|8214.2|8219|8215|8217.6|8213.6|0
1719434700000|2024-06-26 20:45:00|8220.1|8216.1|8220|8216|8220.8|8216.8|8219.7|8215.7|0
1719435000000|2024-06-26 20:50:00|8219.9|8215.9|8220.6|8216.6|8220.6|8216.6|8219.5|8215.5|0
1719435300000|2024-06-26 20:55:00|8220.7|8216.7|8222.2|8218.2|8222.3|8218.3|8220.7|8216.7|0
1719435600000|2024-06-26 21:00:00|8222.1|8218.1|8222.7|8218.7|8222.7|8218.7|8221.3|8217.3|0
1719435900000|2024-06-26 21:05:00|8222.8|8218.8|8222.2|8218.2|8223.4|8219.4|8222.2|8218.2|0
1719436200000|2024-06-26 21:10:00|8222.5|8218.5|8221.7|8217.7|8223.2|8219.2|8221.5|8217.5|0
1719436500000|2024-06-26 21:15:00|8221.8|8217.8|8221.8|8217.8|8221.8|8217.8|8221.8|8217.8|0
1719436800000|2024-06-26 21:20:00|8221.7|8217.7|8222.1|8218.1|8222.3|8218.3|8221.2|8217.2|0
1719437100000|2024-06-26 21:25:00|8222|8218|8221.8|8217.8|8222.1|8218.1|8221.1|8217.1|0
1719437400000|2024-06-26 21:30:00|8221.9|8217.9|8221.9|8217.9|8222.6|8218.6|8221.7|8217.7|0
1719437700000|2024-06-26 21:35:00|8221.8|8217.8|8221.9|8217.9|8221.9|8217.9|8221.8|8217.8|0
1719438000000|2024-06-26 21:40:00|8221.7|8217.7|8221.9|8217.9|8221.9|8217.9|8221.3|8217.3|0
1719438300000|2024-06-26 21:45:00|8221.8|8217.8|8221.6|8217.6|8221.8|8217.8|8221.5|8217.5|0
1719438600000|2024-06-26 21:50:00|8221.8|8217.8|8221.7|8217.7|8222.5|8218.5|8221.7|8217.7|0
1719438900000|2024-06-26 21:55:00|8221.8|8217.8|8222|8218|8222|8218|8221.6|8217.6|0
1719439200000|2024-06-26 22:00:00|8221.9|8217.9|8222.2|8218.2|8225.2|8221.2|8221.5|8217.5|0
1719439500000|2024-06-26 22:05:00|8222.1|8218.1|8222.2|8218.2|8223.3|8219.3|8222.1|8218.1|0
1719439800000|2024-06-26 22:10:00|8222.3|8218.3|8222.2|8218.2|8223.8|8219.8|8222.2|8218.2|0
1719440100000|2024-06-26 22:15:00|8222.3|8218.3|8222.5|8218.5|8222.8|8218.8|8222.2|8218.2|0
1719440400000|2024-06-26 22:20:00|8222.6|8218.6|8220.9|8216.9|8223.1|8219.1|8220.6|8216.6|0
1719440700000|2024-06-26 22:25:00|8220.8|8216.8|8219.9|8215.9|8221.4|8217.4|8219.8|8215.8|0
1719441000000|2024-06-26 22:30:00|8220|8216|8219.9|8215.9|8220.8|8216.8|8219.7|8215.7|0
1719441300000|2024-06-26 22:35:00|8220|8216|8219.1|8215.1|8220|8216|8217.6|8213.6|0
1719441600000|2024-06-26 22:40:00|8219|8215|8218|8214|8219.7|8215.7|8217.6|8213.6|0
1719441900000|2024-06-26 22:45:00|8218.1|8214.1|8219.8|8215.8|8219.8|8215.8|8217.7|8213.7|0
1719442200000|2024-06-26 22:50:00|8219.7|8215.7|8218|8214|8219.7|8215.7|8217.4|8213.4|0
1719442500000|2024-06-26 22:55:00|8218.1|8214.1|8217.8|8213.8|8218.1|8214.1|8217.5|8213.5|0
1719442800000|2024-06-26 23:00:00|8217.7|8213.7|8217.1|8213.1|8217.8|8213.8|8216.8|8212.8|0
1719443100000|2024-06-26 23:05:00|8217|8213|8215|8211|8217.3|8213.3|8214.4|8210.4|0
1719443400000|2024-06-26 23:10:00|8214.9|8210.9|8214.9|8210.9|8215.4|8211.4|8214.6|8210.6|0
1719443700000|2024-06-26 23:15:00|8215|8211|8211.8|8207.8|8215.6|8211.6|8211.6|8207.6|0
1719444000000|2024-06-26 23:20:00|8211.7|8207.7|8211.8|8207.8|8212.1|8208.1|8210|8206|0
1719444300000|2024-06-26 23:25:00|8211.9|8207.9|8212.3|8208.3|8212.6|8208.6|8211.8|8207.8|0
1719444600000|2024-06-26 23:30:00|8212.2|8208.2|8211|8207|8212.2|8208.2|8211|8207|0
1719444900000|2024-06-26 23:35:00|8211.1|8207.1|8211.5|8207.5|8212.1|8208.1|8211|8207|0
1719445200000|2024-06-26 23:40:00|8211.6|8207.6|8212.1|8208.1|8212.1|8208.1|8210.8|8206.8|0
1719445500000|2024-06-26 23:45:00|8212|8208|8213.2|8209.2|8213.2|8209.2|8211.9|8207.9|0
1719445800000|2024-06-26 23:50:00|8213.3|8209.3|8212.6|8208.6|8213.7|8209.7|8212.6|8208.6|0
1719446100000|2024-06-26 23:55:00|8212.5|8208.5|8212.9|8208.9|8213.2|8209.2|8212.4|8208.4|0
1719446400000|2024-06-27 00:00:00|8206.9|8203.9|8209.6|8206.6|8209.9|8206.9|8206.4|8203.4|143
1719446700000|2024-06-27 00:05:00|8209.4|8206.4|8209.1|8206.1|8211.9|8208.9|8206.9|8203.9|69
1719447000000|2024-06-27 00:10:00|8208.9|8205.9|8210.1|8207.1|8210.9|8207.9|8208.9|8205.9|42
1719447300000|2024-06-27 00:15:00|8209.4|8206.4|8206.1|8203.1|8209.4|8206.4|8206.1|8203.1|107
1719447600000|2024-06-27 00:20:00|8206.4|8203.4|8206.4|8203.4|8208.4|8205.4|8205.9|8202.9|33
1719447900000|2024-06-27 00:25:00|8206.1|8203.1|8205.6|8202.6|8206.9|8203.9|8205.6|8202.6|23
1719448200000|2024-06-27 00:30:00|8206.4|8203.4|8205.4|8202.4|8207.1|8204.1|8205.4|8202.4|11
1719448500000|2024-06-27 00:35:00|8205.6|8202.6|8202.5|8199.5|8205.6|8202.6|8199.6|8196.6|37
1719448800000|2024-06-27 00:40:00|8203|8200|8203|8200|8204.3|8201.3|8202.3|8199.3|34
1719449100000|2024-06-27 00:45:00|8202.5|8199.5|8200|8197|8202.5|8199.5|8198.5|8195.5|38
1719449400000|2024-06-27 00:50:00|8200.3|8197.3|8201.5|8198.5|8201.5|8198.5|8199.8|8196.8|21
1719449700000|2024-06-27 00:55:00|8201.8|8198.8|8204.5|8201.5|8204.8|8201.8|8201.8|8198.8|26
1719450000000|2024-06-27 01:00:00|8204.8|8201.8|8206|8203|8207.8|8204.8|8204.3|8201.3|31
1719450300000|2024-06-27 01:05:00|8205.5|8202.5|8206.5|8203.5|8207.8|8204.8|8205.3|8202.3|23
1719450600000|2024-06-27 01:10:00|8206.8|8203.8|8207|8204|8208.3|8205.3|8206.5|8203.5|26
1719450900000|2024-06-27 01:15:00|8207.3|8204.3|8207.3|8204.3|8208.3|8205.3|8206.5|8203.5|10
1719451200000|2024-06-27 01:20:00|8207.5|8204.5|8209|8206|8209|8206|8207.3|8204.3|20
1719451500000|2024-06-27 01:25:00|8208.8|8205.8|8212.3|8209.3|8212.3|8209.3|8208.5|8205.5|13
1719451800000|2024-06-27 01:30:00|8212.5|8209.5|8215|8212|8215.5|8212.5|8212.5|8209.5|12
1719452100000|2024-06-27 01:35:00|8214.8|8211.8|8213|8210|8214.8|8211.8|8213|8210|26
1719452400000|2024-06-27 01:40:00|8213.8|8210.8|8214|8211|8214.5|8211.5|8213.8|8210.8|10
1719452700000|2024-06-27 01:45:00|8215|8212|8215.5|8212.5|8216.8|8213.8|8214.5|8211.5|26
1719453000000|2024-06-27 01:50:00|8215.8|8212.8|8216.3|8213.3|8216.3|8213.3|8215.5|8212.5|21
1719453300000|2024-06-27 01:55:00|8215.8|8212.8|8217|8214|8217.5|8214.5|8215.3|8212.3|41
1719453600000|2024-06-27 02:00:00|8217.3|8214.3|8220.8|8217.8|8220.8|8217.8|8217|8214|21
1719453900000|2024-06-27 02:05:00|8220.5|8217.5|8221.8|8218.8|8221.8|8218.8|8220.3|8217.3|14
1719454200000|2024-06-27 02:10:00|8221.5|8218.5|8219|8216|8222|8219|8219|8216|69
1719454500000|2024-06-27 02:15:00|8219.3|8216.3|8217|8214|8219.5|8216.5|8217|8214|37
1719454800000|2024-06-27 02:20:00|8216.8|8213.8|8215.5|8212.5|8217.8|8214.8|8215|8212|40
1719455100000|2024-06-27 02:25:00|8216.5|8213.5|8214.5|8211.5|8216.5|8213.5|8214.3|8211.3|27
1719455400000|2024-06-27 02:30:00|8214.3|8211.3|8212.5|8209.5|8214.3|8211.3|8211.3|8208.3|39
1719455700000|2024-06-27 02:35:00|8212.3|8209.3|8211|8208|8212.3|8209.3|8211|8208|8
1719456000000|2024-06-27 02:40:00|8211.3|8208.3|8210.5|8207.5|8211.5|8208.5|8209|8206|20
1719456300000|2024-06-27 02:45:00|8211|8208|8211.5|8208.5|8212.5|8209.5|8211|8208|10
1719456600000|2024-06-27 02:50:00|8212|8209|8211.5|8208.5|8212.5|8209.5|8211|8208|7
1719456900000|2024-06-27 02:55:00|8211.3|8208.3|8211.3|8208.3|8211.5|8208.5|8210|8207|16
1719457200000|2024-06-27 03:00:00|8211.5|8208.5|8211.8|8208.8|8212.5|8209.5|8211.3|8208.3|16
1719457500000|2024-06-27 03:05:00|8212|8209|8212|8209|8212.5|8209.5|8211.5|8208.5|6
1719457800000|2024-06-27 03:10:00|8212.3|8209.3|8212.5|8209.5|8213|8210|8211.3|8208.3|15
1719458100000|2024-06-27 03:15:00|8212.3|8209.3|8212.5|8209.5|8213|8210|8212|8209|9
1719458400000|2024-06-27 03:20:00|8212.3|8209.3|8214.3|8211.3|8215.3|8212.3|8212.3|8209.3|17
1719458700000|2024-06-27 03:25:00|8214.8|8211.8|8215.5|8212.5|8216|8213|8214.3|8211.3|2
1719459000000|2024-06-27 03:30:00|8216|8213|8216.5|8213.5|8216.5|8213.5|8215.3|8212.3|13
1719459300000|2024-06-27 03:35:00|8216.8|8213.8|8217|8214|8217.3|8214.3|8215.5|8212.5|8
1719459600000|2024-06-27 03:40:00|8216.8|8213.8|8216.5|8213.5|8216.8|8213.8|8215.8|8212.8|7
1719459900000|2024-06-27 03:45:00|8217|8214|8215.8|8212.8|8217|8214|8215.5|8212.5|15
1719460200000|2024-06-27 03:50:00|8216|8213|8216.3|8213.3|8216.3|8213.3|8215.5|8212.5|7
1719460500000|2024-06-27 03:55:00|8216|8213|8214.5|8211.5|8216|8213|8213.8|8210.8|34
1719460800000|2024-06-27 04:00:00|8214.8|8211.8|8214.5|8211.5|8215.3|8212.3|8213.5|8210.5|17
1719461100000|2024-06-27 04:05:00|8214.3|8211.3|8213.3|8210.3|8214.8|8211.8|8213.3|8210.3|7
1719461400000|2024-06-27 04:10:00|8213|8210|8211.8|8208.8|8213|8210|8211.8|8208.8|15
1719461700000|2024-06-27 04:15:00|8212.5|8209.5|8214.5|8211.5|8214.5|8211.5|8212|8209|36
1719462000000|2024-06-27 04:20:00|8214.3|8211.3|8214.5|8211.5|8215.5|8212.5|8214.3|8211.3|14
1719462300000|2024-06-27 04:25:00|8214.3|8211.3|8214.5|8211.5|8215.5|8212.5|8213.8|8210.8|18
1719462600000|2024-06-27 04:30:00|8214|8211|8213.5|8210.5|8214.3|8211.3|8213.5|8210.5|7
1719462900000|2024-06-27 04:35:00|8213.3|8210.3|8213.5|8210.5|8214.3|8211.3|8213.3|8210.3|10
1719463200000|2024-06-27 04:40:00|8213.8|8210.8|8213.5|8210.5|8214|8211|8213.5|8210.5|5
1719463500000|2024-06-27 04:45:00|8213.8|8210.8|8216|8213|8216.3|8213.3|8213.8|8210.8|24
1719463800000|2024-06-27 04:50:00|8216.5|8213.5|8216.3|8213.3|8217.5|8214.5|8216|8213|33
1719464100000|2024-06-27 04:55:00|8216.8|8213.8|8217.3|8214.3|8219|8216|8215.5|8212.5|40
1719464400000|2024-06-27 05:00:00|8216.8|8213.8|8217.5|8214.5|8217.8|8214.8|8215|8212|30
1719464700000|2024-06-27 05:05:00|8217.3|8214.3|8216.5|8213.5|8218.8|8215.8|8216|8213|27
1719465000000|2024-06-27 05:10:00|8216.3|8213.3|8216|8213|8217|8214|8215|8212|52
1719465300000|2024-06-27 05:15:00|8216.3|8213.3|8217.8|8214.8|8218|8215|8216|8213|13
1719465600000|2024-06-27 05:20:00|8218|8215|8218|8215|8218.5|8215.5|8217.8|8214.8|12
1719465900000|2024-06-27 05:25:00|8218.5|8215.5|8218.5|8215.5|8218.8|8215.8|8218.3|8215.3|7
1719466200000|2024-06-27 05:30:00|8218.3|8215.3|8222|8219|8222|8219|8218.3|8215.3|34
1719466500000|2024-06-27 05:35:00|8222.3|8219.3|8221.8|8218.8|8222.5|8219.5|8220.8|8217.8|32
1719466800000|2024-06-27 05:40:00|8222.5|8219.5|8225|8222|8226|8223|8222.3|8219.3|129
1719467100000|2024-06-27 05:45:00|8225.3|8222.3|8225.3|8222.3|8225.8|8222.8|8224.5|8221.5|55
1719467400000|2024-06-27 05:50:00|8225.5|8222.5|8229.3|8226.3|8229.3|8226.3|8224.8|8221.8|160
1719467700000|2024-06-27 05:55:00|8228.8|8225.8|8229.5|8226.5|8230.8|8227.8|8228.8|8225.8|100
1719468000000|2024-06-27 06:00:00|8230.5|8227.5|8234.5|8232.5|8235.8|8233.8|8229|8227|157
1719468300000|2024-06-27 06:05:00|8234.8|8232.8|8235|8233|8238|8236|8233.5|8231.5|76
1719468600000|2024-06-27 06:10:00|8234.8|8232.8|8239.3|8237.3|8240.3|8238.3|8234.8|8232.8|89
1719468900000|2024-06-27 06:15:00|8239.5|8237.5|8239|8237|8240|8238|8239|8237|71
1719469200000|2024-06-27 06:20:00|8239.5|8237.5|8240.3|8238.3|8242.3|8240.3|8239.5|8237.5|90
1719469500000|2024-06-27 06:25:00|8240.5|8238.5|8242.3|8240.3|8242.3|8240.3|8238.5|8236.5|86
1719469800000|2024-06-27 06:30:00|8242|8240|8240.5|8238.5|8242.3|8240.3|8239.5|8237.5|112
1719470100000|2024-06-27 06:35:00|8240.8|8238.8|8236.8|8234.8|8240.8|8238.8|8236.8|8234.8|67
1719470400000|2024-06-27 06:40:00|8237|8235|8236.3|8234.3|8237.5|8235.5|8234.5|8232.5|112
1719470700000|2024-06-27 06:45:00|8235|8233|8233.5|8231.5|8235|8233|8232.3|8230.3|124
1719471000000|2024-06-27 06:50:00|8234|8232|8232.5|8230.5|8234.5|8232.5|8232|8230|56
1719471300000|2024-06-27 06:55:00|8232.8|8230.8|8220|8218|8232.8|8230.8|8220|8218|429
1719471600000|2024-06-27 07:00:00|8219.5|8218.5|8216.3|8215.3|8226.3|8225.3|8208.5|8207.5|2149
1719471900000|2024-06-27 07:05:00|8217|8216|8223|8222|8224.5|8223.5|8217|8216|1059
1719472200000|2024-06-27 07:10:00|8222.3|8221.3|8228|8227|8228|8227|8221.5|8220.5|508
1719472500000|2024-06-27 07:15:00|8228.3|8227.3|8220.5|8219.5|8229.8|8228.8|8218.8|8217.8|588
1719472800000|2024-06-27 07:20:00|8220.8|8219.8|8216.5|8215.5|8220.8|8219.8|8214.8|8213.8|255
1719473100000|2024-06-27 07:25:00|8217.5|8216.5|8214|8213|8218.5|8217.5|8209.8|8208.8|427
1719473400000|2024-06-27 07:30:00|8214.3|8213.3|8216.8|8215.8|8221|8220|8214.3|8213.3|451
1719473700000|2024-06-27 07:35:00|8217|8216|8218.5|8217.5|8220|8219|8213.8|8212.8|332
1719474000000|2024-06-27 07:40:00|8218|8217|8217.3|8216.3|8219.5|8218.5|8215.5|8214.5|321
1719474300000|2024-06-27 07:45:00|8217.8|8216.8|8218.8|8217.8|8219.8|8218.8|8215.8|8214.8|213
1719474600000|2024-06-27 07:50:00|8219.3|8218.3|8220.3|8219.3|8222.3|8221.3|8217.8|8216.8|261
1719474900000|2024-06-27 07:55:00|8220.5|8219.5|8222|8221|8224|8223|8220.3|8219.3|185
1719475200000|2024-06-27 08:00:00|8221.8|8220.8|8224|8223|8225.8|8224.8|8218.5|8217.5|342
1719475500000|2024-06-27 08:05:00|8224.3|8223.3|8223|8222|8228|8227|8222.3|8221.3|226
1719475800000|2024-06-27 08:10:00|8222.8|8221.8|8225.3|8224.3|8226|8225|8221.3|8220.3|207
1719476100000|2024-06-27 08:15:00|8224.8|8223.8|8222|8221|8225.3|8224.3|8220.8|8219.8|222
1719476400000|2024-06-27 08:20:00|8221.8|8220.8|8220|8219|8225.3|8224.3|8219.8|8218.8|347
1719476700000|2024-06-27 08:25:00|8219.8|8218.8|8218.5|8217.5|8221.8|8220.8|8218.3|8217.3|291
1719477000000|2024-06-27 08:30:00|8218.3|8217.3|8217.8|8216.8|8220|8219|8216.8|8215.8|188
1719477300000|2024-06-27 08:35:00|8218|8217|8212.3|8211.3|8218.5|8217.5|8211.8|8210.8|157
1719477600000|2024-06-27 08:40:00|8212|8211|8212.3|8211.3|8213.8|8212.8|8210.8|8209.8|188
1719477900000|2024-06-27 08:45:00|8212.8|8211.8|8215.3|8214.3|8216.5|8215.5|8210.8|8209.8|184
1719478200000|2024-06-27 08:50:00|8214.8|8213.8|8216.5|8215.5|8218|8217|8213.8|8212.8|175
1719478500000|2024-06-27 08:55:00|8216.8|8215.8|8219|8218|8219|8218|8216.3|8215.3|204
1719478800000|2024-06-27 09:00:00|8218.3|8217.3|8217|8216|8218.8|8217.8|8215.5|8214.5|209
1719479100000|2024-06-27 09:05:00|8216.8|8215.8|8210.8|8209.8|8218.3|8217.3|8210|8209|265
1719479400000|2024-06-27 09:10:00|8210.5|8209.5|8216|8215|8216.8|8215.8|8210.3|8209.3|153
1719479700000|2024-06-27 09:15:00|8216.3|8215.3|8222.5|8221.5|8223|8222|8215|8214|124
1719480000000|2024-06-27 09:20:00|8222.3|8221.3|8218.5|8217.5|8222.5|8221.5|8218.5|8217.5|187
1719480300000|2024-06-27 09:25:00|8218.3|8217.3|8215.3|8214.3|8218.8|8217.8|8214.8|8213.8|110
1719480600000|2024-06-27 09:30:00|8214.8|8213.8|8213.5|8212.5|8216.5|8215.5|8212.8|8211.8|120
1719480900000|2024-06-27 09:35:00|8213.3|8212.3|8211|8210|8216.3|8215.3|8211|8210|131
1719481200000|2024-06-27 09:40:00|8210.8|8209.8|8209.5|8208.5|8212.5|8211.5|8209.3|8208.3|247
1719481500000|2024-06-27 09:45:00|8209.8|8208.8|8208.8|8207.8|8209.8|8208.8|8207.3|8206.3|195
1719481800000|2024-06-27 09:50:00|8208.5|8207.5|8207.3|8206.3|8208.8|8207.8|8205.3|8204.3|125
1719482100000|2024-06-27 09:55:00|8207.5|8206.5|8205.5|8204.5|8208|8207|8205.3|8204.3|155
1719482400000|2024-06-27 10:00:00|8205.8|8204.8|8208.5|8207.5|8210.5|8209.5|8205|8204|262
1719482700000|2024-06-27 10:05:00|8208.3|8207.3|8207|8206|8210.3|8209.3|8206.8|8205.8|160
1719483000000|2024-06-27 10:10:00|8206.8|8205.8|8205.3|8204.3|8207.8|8206.8|8204.8|8203.8|213
1719483300000|2024-06-27 10:15:00|8205|8204|8204|8203|8206.3|8205.3|8202.8|8201.8|305
1719483600000|2024-06-27 10:20:00|8203.8|8202.8|8205|8204|8205.5|8204.5|8202.8|8201.8|339
1719483900000|2024-06-27 10:25:00|8204.8|8203.8|8205.5|8204.5|8207.3|8206.3|8204.3|8203.3|293
1719484200000|2024-06-27 10:30:00|8205|8204|8205.8|8204.8|8206.8|8205.8|8204.8|8203.8|387
1719484500000|2024-06-27 10:35:00|8206|8205|8206.8|8205.8|8209|8208|8204.8|8203.8|383
1719484800000|2024-06-27 10:40:00|8206.3|8205.3|8206|8205|8207.8|8206.8|8205.3|8204.3|318
1719485100000|2024-06-27 10:45:00|8205.8|8204.8|8202.3|8201.3|8205.8|8204.8|8201.3|8200.3|424
1719485400000|2024-06-27 10:50:00|8202|8201|8200|8199|8202.3|8201.3|8199.3|8198.3|281
1719485700000|2024-06-27 10:55:00|8199.8|8198.8|8202|8201|8203.3|8202.3|8199.3|8198.3|389
1719486000000|2024-06-27 11:00:00|8202.3|8201.3|8202|8201|8203.3|8202.3|8200.8|8199.8|357
1719486300000|2024-06-27 11:05:00|8202.3|8201.3|8199.3|8198.3|8202.5|8201.5|8199.3|8198.3|220
1719486600000|2024-06-27 11:10:00|8199|8198|8199.8|8198.8|8199.8|8198.8|8198|8197|212
1719486900000|2024-06-27 11:15:00|8200.3|8199.3|8202.5|8201.5|8204.5|8203.5|8199.5|8198.5|319
1719487200000|2024-06-27 11:20:00|8202|8201|8202|8201|8202.3|8201.3|8200.5|8199.5|250
1719487500000|2024-06-27 11:25:00|8201.8|8200.8|8201.8|8200.8|8202.8|8201.8|8200.5|8199.5|207
1719487800000|2024-06-27 11:30:00|8201.5|8200.5|8204.8|8203.8|8205.3|8204.3|8201|8200|209
1719488100000|2024-06-27 11:35:00|8205.3|8204.3|8199.5|8198.5|8205.3|8204.3|8199.3|8198.3|258
1719488400000|2024-06-27 11:40:00|8199.3|8198.3|8202.3|8201.3|8204.1|8203.1|8199.3|8198.3|222
1719488700000|2024-06-27 11:45:00|8202.1|8201.1|8202.8|8201.8|8204.1|8203.1|8201.8|8200.8|199
1719489000000|2024-06-27 11:50:00|8202.6|8201.6|8202.6|8201.6|8205.3|8204.3|8202.1|8201.1|386
1719489300000|2024-06-27 11:55:00|8202.3|8201.3|8199.6|8198.6|8202.8|8201.8|8199.6|8198.6|362
1719489600000|2024-06-27 12:00:00|8199.3|8198.3|8200.6|8199.6|8200.8|8199.8|8198.6|8197.6|373
1719489900000|2024-06-27 12:05:00|8200.3|8199.3|8206.6|8205.6|8206.6|8205.6|8199.1|8198.1|575
1719490200000|2024-06-27 12:10:00|8206.8|8205.8|8208.6|8207.6|8209.8|8208.8|8206.8|8205.8|205
1719490500000|2024-06-27 12:15:00|8208.1|8207.1|8209.6|8208.6|8209.8|8208.8|8207.3|8206.3|184
1719490800000|2024-06-27 12:20:00|8209.3|8208.3|8209.3|8208.3|8211.1|8210.1|8208.3|8207.3|206
1719491100000|2024-06-27 12:25:00|8209.1|8208.1|8216.8|8215.8|8217.6|8216.6|8208.6|8207.6|439
1719491400000|2024-06-27 12:30:00|8216.6|8215.6|8218.3|8217.3|8221.1|8220.1|8214.8|8213.8|536
1719491700000|2024-06-27 12:35:00|8218.1|8217.1|8218.6|8217.6|8221.1|8220.1|8217.6|8216.6|327
1719492000000|2024-06-27 12:40:00|8218.3|8217.3|8219.8|8218.8|8221.1|8220.1|8217.3|8216.3|324
1719492300000|2024-06-27 12:45:00|8220.1|8219.1|8212.6|8211.6|8220.1|8219.1|8212.3|8211.3|258
1719492600000|2024-06-27 12:50:00|8213.1|8212.1|8217.6|8216.6|8218.3|8217.3|8213.1|8212.1|279
1719492900000|2024-06-27 12:55:00|8217.3|8216.3|8217.6|8216.6|8220.1|8219.1|8215.1|8214.1|460
1719493200000|2024-06-27 13:00:00|8216.8|8215.8|8217.8|8216.8|8220.1|8219.1|8215.3|8214.3|363
1719493500000|2024-06-27 13:05:00|8218.1|8217.1|8220.1|8219.1|8220.1|8219.1|8217.6|8216.6|207
1719493800000|2024-06-27 13:10:00|8219.8|8218.8|8218.3|8217.3|8222.6|8221.6|8218.1|8217.1|204
1719494100000|2024-06-27 13:15:00|8218.6|8217.6|8213.8|8212.8|8218.6|8217.6|8213.3|8212.3|254
1719494400000|2024-06-27 13:20:00|8213.6|8212.6|8214.3|8213.3|8215.6|8214.6|8212.6|8211.6|233
1719494700000|2024-06-27 13:25:00|8214.6|8213.6|8213.6|8212.6|8216.6|8215.6|8212.1|8211.1|189
1719495000000|2024-06-27 13:30:00|8214.3|8213.3|8205.6|8204.6|8215.3|8214.3|8202.6|8201.6|693
1719495300000|2024-06-27 13:35:00|8206.1|8205.1|8207.6|8206.6|8209.6|8208.6|8202.6|8201.6|775
1719495600000|2024-06-27 13:40:00|8207.3|8206.3|8214.6|8213.6|8214.6|8213.6|8206.1|8205.1|1163
1719495900000|2024-06-27 13:45:00|8214.3|8213.3|8211.6|8210.6|8216.1|8215.1|8210.8|8209.8|694
1719496200000|2024-06-27 13:50:00|8211.1|8210.1|8210.1|8209.1|8214.3|8213.3|8207.6|8206.6|713
1719496500000|2024-06-27 13:55:00|8209.6|8208.6|8211.8|8210.8|8214.1|8213.1|8208.1|8207.1|861
1719496800000|2024-06-27 14:00:00|8211.6|8210.6|8211.6|8210.6|8215.8|8214.8|8210.1|8209.1|910
1719497100000|2024-06-27 14:05:00|8211.8|8210.8|8214.1|8213.1|8216.1|8215.1|8211.6|8210.6|893
1719497400000|2024-06-27 14:10:00|8214.3|8213.3|8215.8|8214.8|8216.8|8215.8|8213.3|8212.3|705
1719497700000|2024-06-27 14:15:00|8216|8215|8217.3|8216.3|8220.3|8219.3|8214|8213|750
1719498000000|2024-06-27 14:20:00|8216.8|8215.8|8215.8|8214.8|8217.8|8216.8|8212.3|8211.3|904
1719498300000|2024-06-27 14:25:00|8216|8215|8213.3|8212.3|8216.3|8215.3|8212.8|8211.8|860
1719498600000|2024-06-27 14:30:00|8213.5|8212.5|8215.8|8214.8|8216.3|8215.3|8210.8|8209.8|1048
1719498900000|2024-06-27 14:35:00|8216.3|8215.3|8215|8214|8218.5|8217.5|8214.8|8213.8|704
1719499200000|2024-06-27 14:40:00|8214.8|8213.8|8210.8|8209.8|8214.8|8213.8|8209.3|8208.3|829
1719499500000|2024-06-27 14:45:00|8211|8210|8209.3|8208.3|8211|8210|8207.8|8206.8|885
1719499800000|2024-06-27 14:50:00|8208.8|8207.8|8203.5|8202.5|8209.5|8208.5|8203.3|8202.3|830
1719500100000|2024-06-27 14:55:00|8203.8|8202.8|8200.8|8199.8|8205|8204|8199.8|8198.8|976
1719500400000|2024-06-27 15:00:00|8201.3|8200.3|8195.3|8194.3|8202.3|8201.3|8195.3|8194.3|1104
1719500700000|2024-06-27 15:05:00|8195.5|8194.5|8190|8189|8196.8|8195.8|8188|8187|1600
1719501000000|2024-06-27 15:10:00|8189.8|8188.8|8188.5|8187.5|8192.3|8191.3|8187.8|8186.8|1452
1719501300000|2024-06-27 15:15:00|8188.8|8187.8|8193.8|8192.8|8195.3|8194.3|8187.8|8186.8|1730
1719501600000|2024-06-27 15:20:00|8194.3|8193.3|8188.3|8187.3|8194.3|8193.3|8187.8|8186.8|2170
1719501900000|2024-06-27 15:25:00|8188|8187|8184|8182|8189.8|8188.8|8180.8|8179.8|5810
1719502200000|2024-06-27 15:30:00|8183.8|8181.8|8180.8|8178.8|8184.3|8182.3|8178.5|8176.5|8184
1719502500000|2024-06-27 15:35:00|8181.3|8179.3|8183.3|8181.3|8183.8|8181.8|8180.3|8178.3|1528
1719502800000|2024-06-27 15:40:00|8182.8|8180.8|8182.8|8180.8|8186.3|8184.3|8181.8|8179.8|753
1719503100000|2024-06-27 15:45:00|8183|8181|8183.3|8181.3|8184.3|8182.3|8181.8|8179.8|413
1719503400000|2024-06-27 15:50:00|8182.8|8180.8|8180.3|8178.3|8183.5|8181.5|8179.8|8177.8|557
1719503700000|2024-06-27 15:55:00|8180|8178|8182.3|8180.3|8182.8|8180.8|8180|8178|404
1719504000000|2024-06-27 16:00:00|8182|8180|8182.8|8180.8|8183.3|8181.3|8180.8|8178.8|322
1719504300000|2024-06-27 16:05:00|8182.5|8180.5|8180.8|8178.8|8183.5|8181.5|8180.3|8178.3|362
1719504600000|2024-06-27 16:10:00|8180.3|8178.3|8185.3|8183.3|8185.3|8183.3|8180.3|8178.3|247
1719504900000|2024-06-27 16:15:00|8184.8|8182.8|8182.8|8180.8|8185|8183|8182.3|8180.3|217
1719505200000|2024-06-27 16:20:00|8183|8181|8182.8|8180.8|8183.5|8181.5|8181.3|8179.3|213
1719505500000|2024-06-27 16:25:00|8183|8181|8184.3|8182.3|8184.8|8182.8|8181.8|8179.8|205
1719505800000|2024-06-27 16:30:00|8184|8182|8185.8|8183.8|8187.3|8185.3|8183.8|8181.8|214
1719506100000|2024-06-27 16:35:00|8185.3|8183.3|8183.8|8181.8|8186.3|8184.3|8183.8|8181.8|101
1719506400000|2024-06-27 16:40:00|8184.3|8182.3|8185|8183|8185.3|8183.3|8182.8|8180.8|126
1719506700000|2024-06-27 16:45:00|8184.8|8182.8|8186.8|8184.8|8188.3|8186.3|8184.8|8182.8|152
1719507000000|2024-06-27 16:50:00|8187|8185|8189.5|8187.5|8190.3|8188.3|8186.8|8184.8|79
1719507300000|2024-06-27 16:55:00|8189.8|8187.8|8187.8|8185.8|8190|8188|8187.3|8185.3|88
1719507600000|2024-06-27 17:00:00|8187.5|8185.5|8188.8|8186.8|8190|8188|8187.5|8185.5|101
1719507900000|2024-06-27 17:05:00|8188.3|8186.3|8189.3|8187.3|8190.8|8188.8|8187.8|8185.8|119
1719508200000|2024-06-27 17:10:00|8189.8|8187.8|8187.8|8185.8|8189.8|8187.8|8187.3|8185.3|110
1719508500000|2024-06-27 17:15:00|8188|8186|8186.3|8184.3|8188.3|8186.3|8186|8184|144
1719508800000|2024-06-27 17:20:00|8186.5|8184.5|8190|8188|8190|8188|8185.8|8183.8|77
1719509100000|2024-06-27 17:25:00|8190.3|8188.3|8191.8|8189.8|8192.8|8190.8|8189.8|8187.8|72
1719509400000|2024-06-27 17:30:00|8191.5|8189.5|8189.8|8187.8|8192|8190|8189.3|8187.3|76
1719509700000|2024-06-27 17:35:00|8190|8188|8191.3|8189.3|8191.3|8189.3|8189.8|8187.8|58
1719510000000|2024-06-27 17:40:00|8191.5|8189.5|8187.8|8185.8|8191.8|8189.8|8187.8|8185.8|146
1719510300000|2024-06-27 17:45:00|8188.3|8186.3|8187.3|8185.3|8188.5|8186.5|8187.3|8185.3|100
1719510600000|2024-06-27 17:50:00|8186.8|8184.8|8185.3|8183.3|8187|8185|8183.8|8181.8|220
1719510900000|2024-06-27 17:55:00|8185.5|8183.5|8183.8|8181.8|8185.8|8183.8|8183.8|8181.8|146
1719511200000|2024-06-27 18:00:00|8183.3|8181.3|8179.5|8177.5|8183.3|8181.3|8177.8|8175.8|357
1719511500000|2024-06-27 18:05:00|8179.3|8177.3|8178.8|8176.8|8179.8|8177.8|8177.3|8175.3|94
1719511800000|2024-06-27 18:10:00|8178.3|8176.3|8177.3|8175.3|8179.3|8177.3|8176.8|8174.8|127
1719512100000|2024-06-27 18:15:00|8177.5|8175.5|8176|8174|8178.3|8176.3|8174.3|8172.3|109
1719512400000|2024-06-27 18:20:00|8175.8|8173.8|8175.3|8173.3|8176.8|8174.8|8174.3|8172.3|110
1719512700000|2024-06-27 18:25:00|8175|8173|8172.3|8170.3|8175|8173|8172.3|8170.3|115
1719513000000|2024-06-27 18:30:00|8171.8|8169.8|8172|8170|8172.5|8170.5|8167.8|8165.8|453
1719513300000|2024-06-27 18:35:00|8171.8|8169.8|8170.3|8168.3|8172.5|8170.5|8169.8|8167.8|78
1719513600000|2024-06-27 18:40:00|8170.5|8168.5|8171.8|8169.8|8172|8170|8170.3|8168.3|142
1719513900000|2024-06-27 18:45:00|8172|8170|8175.5|8173.5|8175.5|8173.5|8171.8|8169.8|98
1719514200000|2024-06-27 18:50:00|8175.3|8173.3|8177.5|8175.5|8178.3|8176.3|8174.8|8172.8|81
1719514500000|2024-06-27 18:55:00|8177.3|8175.3|8178.3|8176.3|8178.5|8176.5|8176.5|8174.5|83
1719514800000|2024-06-27 19:00:00|8177.8|8175.8|8180.3|8178.3|8180.8|8178.8|8177.8|8175.8|70
1719515100000|2024-06-27 19:05:00|8180.5|8178.5|8180.3|8178.3|8181.3|8179.3|8178.3|8176.3|56
1719515400000|2024-06-27 19:10:00|8179.8|8177.8|8182.8|8180.8|8182.8|8180.8|8179.8|8177.8|76
1719515700000|2024-06-27 19:15:00|8183|8181|8182.3|8180.3|8183.3|8181.3|8181.3|8179.3|67
1719516000000|2024-06-27 19:20:00|8182.8|8180.8|8183.8|8181.8|8184.8|8182.8|8182.3|8180.3|105
1719516300000|2024-06-27 19:25:00|8184|8182|8184.5|8182.5|8185.8|8183.8|8184|8182|99
1719516600000|2024-06-27 19:30:00|8184.8|8182.8|8184|8182|8185.3|8183.3|8183.3|8181.3|75
1719516900000|2024-06-27 19:35:00|8184.3|8182.3|8185.8|8183.8|8186.8|8184.8|8183|8181|107
1719517200000|2024-06-27 19:40:00|8185.3|8183.3|8185.8|8183.8|8187.5|8185.5|8185|8183|159
1719517500000|2024-06-27 19:45:00|8185.3|8183.3|8184.8|8182.8|8187.3|8185.3|8184.8|8182.8|158
1719517800000|2024-06-27 19:50:00|8185|8183|8185.8|8183.8|8187.8|8185.8|8185|8183|220
1719518100000|2024-06-27 19:55:00|8186.3|8184.3|8192.9|8188.9|8192.9|8189.8|8185.8|8183.8|713
1719518400000|2024-06-27 20:00:00|8195|8191|8193.9|8189.9|8195.1|8191.1|8192.1|8188.1|0
1719518700000|2024-06-27 20:05:00|8193.8|8189.8|8193.1|8189.1|8194.8|8190.8|8191.8|8187.8|0
1719519000000|2024-06-27 20:10:00|8193.2|8189.2|8191.9|8187.9|8193.7|8189.7|8191.8|8187.8|0
1719519300000|2024-06-27 20:15:00|8196|8192|8195.5|8191.5|8196.6|8192.6|8195|8191|0
1719519600000|2024-06-27 20:20:00|8195.4|8191.4|8196.9|8192.9|8196.9|8192.9|8195|8191|0
1719519900000|2024-06-27 20:25:00|8196.8|8192.8|8196.4|8192.4|8197.2|8193.2|8196.4|8192.4|0
1719520200000|2024-06-27 20:30:00|8196.5|8192.5|8196.4|8192.4|8196.6|8192.6|8196.4|8192.4|0
1719520500000|2024-06-27 20:35:00|8196.5|8192.5|8196.4|8192.4|8196.6|8192.6|8195.8|8191.8|0
1719520800000|2024-06-27 20:40:00|8196.3|8192.3|8195.5|8191.5|8196.4|8192.4|8195.3|8191.3|0
1719521100000|2024-06-27 20:45:00|8195.6|8191.6|8196.1|8192.1|8196.3|8192.3|8195.4|8191.4|0
1719521400000|2024-06-27 20:50:00|8196|8192|8195.8|8191.8|8196.1|8192.1|8195.7|8191.7|0
1719521700000|2024-06-27 20:55:00|8195.7|8191.7|8195.8|8191.8|8196.3|8192.3|8195.3|8191.3|0
1719522000000|2024-06-27 21:00:00|8191.2|8187.2|8191.2|8187.2|8191.2|8187.2|8191|8187|0
1719522300000|2024-06-27 21:05:00|8191.1|8187.1|8193.4|8189.4|8195.4|8191.4|8191.1|8187.1|0
1719522600000|2024-06-27 21:10:00|8193.2|8189.2|8192.1|8188.1|8193.2|8189.2|8192.1|8188.1|0
1719522900000|2024-06-27 21:15:00|8192|8188|8194.4|8190.4|8195.9|8191.9|8191.9|8187.9|0
1719523200000|2024-06-27 21:20:00|8194.3|8190.3|8194.7|8190.7|8194.7|8190.7|8193.2|8189.2|0
1719523500000|2024-06-27 21:25:00|8194.6|8190.6|8194|8190|8194.6|8190.6|8193.8|8189.8|0
1719523800000|2024-06-27 21:30:00|8193.9|8189.9|8193.6|8189.6|8193.9|8189.9|8193.2|8189.2|0
1719524100000|2024-06-27 21:35:00|8193.5|8189.5|8193.4|8189.4|8193.5|8189.5|8193.3|8189.3|0
1719524400000|2024-06-27 21:40:00|8193.3|8189.3|8193.3|8189.3|8193.4|8189.4|8193.2|8189.2|0
1719524700000|2024-06-27 21:45:00|8193.2|8189.2|8193.4|8189.4|8193.4|8189.4|8192.9|8188.9|0
1719525000000|2024-06-27 21:50:00|8193.3|8189.3|8193.2|8189.2|8193.4|8189.4|8193.1|8189.1|0
1719525300000|2024-06-27 21:55:00|8193.3|8189.3|8193.6|8189.6|8193.6|8189.6|8193.3|8189.3|0
1719525600000|2024-06-27 22:00:00|8193.1|8189.1|8191.9|8187.9|8193.3|8189.3|8190.9|8186.9|0
1719525900000|2024-06-27 22:05:00|8192.3|8188.3|8193.1|8189.1|8193.2|8189.2|8192|8188|0
1719526200000|2024-06-27 22:10:00|8193.2|8189.2|8193.2|8189.2|8193.5|8189.5|8193.1|8189.1|0
1719526500000|2024-06-27 22:15:00|8193.1|8189.1|8193.2|8189.2|8193.2|8189.2|8193|8189|0
1719526800000|2024-06-27 22:20:00|8193.3|8189.3|8193.9|8189.9|8193.9|8189.9|8193.1|8189.1|0
1719527100000|2024-06-27 22:25:00|8194|8190|8195|8191|8195.2|8191.2|8193.9|8189.9|0
1719527400000|2024-06-27 22:30:00|8195.1|8191.1|8195.6|8191.6|8195.6|8191.6|8195|8191|0
1719527700000|2024-06-27 22:35:00|8195.7|8191.7|8195.6|8191.6|8196.2|8192.2|8195.4|8191.4|0
1719528000000|2024-06-27 22:40:00|8195.7|8191.7|8196|8192|8196|8192|8195.7|8191.7|0
1719528300000|2024-06-27 22:45:00|8196.1|8192.1|8196.4|8192.4|8196.8|8192.8|8196.1|8192.1|0
1719528600000|2024-06-27 22:50:00|8196.3|8192.3|8196.4|8192.4|8196.8|8192.8|8196.2|8192.2|0
1719528900000|2024-06-27 22:55:00|8196.3|8192.3|8195.7|8191.7|8196.3|8192.3|8195.7|8191.7|0
1719529200000|2024-06-27 23:00:00|8195.8|8191.8|8196.4|8192.4|8196.6|8192.6|8195.8|8191.8|0
1719529500000|2024-06-27 23:05:00|8196.3|8192.3|8196.8|8192.8|8197|8193|8196.1|8192.1|0
1719529800000|2024-06-27 23:10:00|8196.9|8192.9|8196.8|8192.8|8196.9|8192.9|8196.8|8192.8|0
1719530400000|2024-06-27 23:20:00|8196.9|8192.9|8197.5|8193.5|8197.5|8193.5|8196.9|8192.9|0
1719530700000|2024-06-27 23:25:00|8197.4|8193.4|8197.7|8193.7|8197.7|8193.7|8197.1|8193.1|0
1719531000000|2024-06-27 23:30:00|8201.1|8197.1|8201.7|8197.7|8201.7|8197.7|8200.8|8196.8|0
1719531300000|2024-06-27 23:35:00|8201.6|8197.6|8201.7|8197.7|8202.1|8198.1|8201.6|8197.6|0
1719531600000|2024-06-27 23:40:00|8201.6|8197.6|8201.7|8197.7|8201.9|8197.9|8201.4|8197.4|0
1719531900000|2024-06-27 23:45:00|8198.1|8194.1|8198.2|8194.2|8198.2|8194.2|8197.7|8193.7|0
1719532200000|2024-06-27 23:50:00|8198.3|8194.3|8198.4|8194.4|8198.4|8194.4|8198.2|8194.2|0
1719532500000|2024-06-27 23:55:00|8198.3|8194.3|8198.8|8194.8|8199|8195|8198.2|8194.2|0
1719532800000|2024-06-28 00:00:00|8199.5|8195.5|8206|8203|8209|8206|8199.5|8195.5|90
1719533100000|2024-06-28 00:05:00|8205.7|8202.7|8203|8200|8205.7|8202.7|8202.2|8199.2|37
1719533400000|2024-06-28 00:10:00|8203.2|8200.2|8207|8204|8208.2|8205.2|8203.2|8200.2|29
1719533700000|2024-06-28 00:15:00|8207.5|8204.5|8205|8202|8207.5|8204.5|8204|8201|29
1719534000000|2024-06-28 00:20:00|8204.7|8201.7|8204|8201|8205|8202|8203.7|8200.7|6
1719534300000|2024-06-28 00:25:00|8203.5|8200.5|8204.5|8201.5|8205.2|8202.2|8203.2|8200.2|27
1719534600000|2024-06-28 00:30:00|8205.2|8202.2|8204.2|8201.2|8205.2|8202.2|8204.2|8201.2|14
1719534900000|2024-06-28 00:35:00|8204.5|8201.5|8204.7|8201.7|8205.2|8202.2|8203.7|8200.7|4
1719535200000|2024-06-28 00:40:00|8205|8202|8201.5|8198.5|8205.2|8202.2|8201.5|8198.5|10
1719535500000|2024-06-28 00:45:00|8201.7|8198.7|8201.2|8198.2|8202.2|8199.2|8201.2|8198.2|4
1719535800000|2024-06-28 00:50:00|8201|8198|8198.7|8195.7|8201|8198|8198.2|8195.2|21
1719536100000|2024-06-28 00:55:00|8198.5|8195.5|8195.2|8192.2|8198.5|8195.5|8195|8192|6
1719536400000|2024-06-28 01:00:00|8195|8192|8194.2|8191.2|8195.2|8192.2|8193.7|8190.7|20
1719536700000|2024-06-28 01:05:00|8194.5|8191.5|8192.5|8189.5|8195|8192|8192.2|8189.2|21
1719537000000|2024-06-28 01:10:00|8192|8189|8189.7|8186.7|8192.2|8189.2|8189.7|8186.7|17
1719537300000|2024-06-28 01:15:00|8189.5|8186.5|8189|8186|8190.2|8187.2|8188.7|8185.7|11
1719537600000|2024-06-28 01:20:00|8189.2|8186.2|8190.5|8187.5|8190.5|8187.5|8189|8186|8
1719537900000|2024-06-28 01:25:00|8191|8188|8189.7|8186.7|8191|8188|8189|8186|24
1719538200000|2024-06-28 01:30:00|8190|8187|8192.2|8189.2|8192.5|8189.5|8189.7|8186.7|16
1719538500000|2024-06-28 01:35:00|8192|8189|8196.5|8193.5|8196.5|8193.5|8190.5|8187.5|12
1719538800000|2024-06-28 01:40:00|8196.2|8193.2|8199.2|8196.2|8199.2|8196.2|8195.5|8192.5|8
1719539100000|2024-06-28 01:45:00|8199.5|8196.5|8199.2|8196.2|8200.2|8197.2|8198.7|8195.7|28
1719539400000|2024-06-28 01:50:00|8198.7|8195.7|8202.7|8199.7|8202.7|8199.7|8198.7|8195.7|4
1719539700000|2024-06-28 01:55:00|8203|8200|8202.7|8199.7|8204.5|8201.5|8202.5|8199.5|16
1719540000000|2024-06-28 02:00:00|8203|8200|8204|8201|8206.2|8203.2|8203|8200|16
1719540300000|2024-06-28 02:05:00|8204.2|8201.2|8205.7|8202.7|8206|8203|8203.7|8200.7|2
1719540600000|2024-06-28 02:10:00|8206|8203|8207.2|8204.2|8207.7|8204.7|8205.7|8202.7|16
1719540900000|2024-06-28 02:15:00|8207.7|8204.7|8208.2|8205.2|8208.5|8205.5|8207|8204|9
1719541200000|2024-06-28 02:20:00|8208.7|8205.7|8209|8206|8209.2|8206.2|8208.2|8205.2|2
1719541500000|2024-06-28 02:25:00|8209.2|8206.2|8208.7|8205.7|8209.5|8206.5|8208.5|8205.5|6
1719541800000|2024-06-28 02:30:00|8209|8206|8208.2|8205.2|8210|8207|8208.2|8205.2|12
1719542100000|2024-06-28 02:35:00|8208|8205|8207.7|8204.7|8209.5|8206.5|8207.5|8204.5|25
1719542400000|2024-06-28 02:40:00|8208|8205|8208.7|8205.7|8209.5|8206.5|8207.7|8204.7|7
1719542700000|2024-06-28 02:45:00|8209|8206|8208.2|8205.2|8209|8206|8208.2|8205.2|6
1719543000000|2024-06-28 02:50:00|8208.5|8205.5|8207.7|8204.7|8208.5|8205.5|8207.5|8204.5|6
1719543300000|2024-06-28 02:55:00|8207.5|8204.5|8207|8204|8207.5|8204.5|8207|8204|1
1719543600000|2024-06-28 03:00:00|8207.7|8204.7|8207.2|8204.2|8208.2|8205.2|8207|8204|25
1719543900000|2024-06-28 03:05:00|8207|8204|8206.7|8203.7|8207.5|8204.5|8206.7|8203.7|10
1719544200000|2024-06-28 03:10:00|8206.5|8203.5|8207.2|8204.2|8207.5|8204.5|8206.5|8203.5|3
1719544500000|2024-06-28 03:15:00|8207|8204|8207.5|8204.5|8208.2|8205.2|8207|8204|8
1719544800000|2024-06-28 03:20:00|8207.7|8204.7|8206.7|8203.7|8207.7|8204.7|8206.5|8203.5|15
1719545100000|2024-06-28 03:25:00|8207|8204|8206.7|8203.7|8207.2|8204.2|8206.2|8203.2|14
1719545400000|2024-06-28 03:30:00|8207.2|8204.2|8206.7|8203.7|8207.2|8204.2|8206.2|8203.2|1
1719545700000|2024-06-28 03:35:00|8207|8204|8207.2|8204.2|8207.2|8204.2|8206.7|8203.7|0
1719546000000|2024-06-28 03:40:00|8206.7|8203.7|8206.7|8203.7|8207.2|8204.2|8206.2|8203.2|5
1719546300000|2024-06-28 03:45:00|8206.5|8203.5|8207|8204|8207.2|8204.2|8206.2|8203.2|5
1719546600000|2024-06-28 03:50:00|8207.2|8204.2|8206.7|8203.7|8207.2|8204.2|8206.2|8203.2|4
1719546900000|2024-06-28 03:55:00|8207|8204|8206.7|8203.7|8207.2|8204.2|8206.7|8203.7|1
1719547200000|2024-06-28 04:00:00|8206.5|8203.5|8206.2|8203.2|8207.2|8204.2|8206.2|8203.2|15
1719547500000|2024-06-28 04:05:00|8206|8203|8205.7|8202.7|8206.2|8203.2|8204.7|8201.7|6
1719547800000|2024-06-28 04:10:00|8206|8203|8204.7|8201.7|8206.2|8203.2|8204.7|8201.7|6
1719548100000|2024-06-28 04:15:00|8205|8202|8204.2|8201.2|8205|8202|8204.2|8201.2|0
1719548400000|2024-06-28 04:20:00|||||||||1
1719548700000|2024-06-28 04:25:00|8204|8201|8204.7|8201.7|8204.7|8201.7|8204|8201|0
1719549000000|2024-06-28 04:30:00|8204.2|8201.2|8204.7|8201.7|8204.7|8201.7|8204.2|8201.2|4
1719549300000|2024-06-28 04:35:00|8205|8202|8205.5|8202.5|8205.5|8202.5|8204.5|8201.5|6
1719549600000|2024-06-28 04:40:00|8205.2|8202.2|8205|8202|8205.5|8202.5|8204.2|8201.2|1
1719549900000|2024-06-28 04:45:00|8205.5|8202.5|8205|8202|8205.7|8202.7|8204.7|8201.7|0
1719550200000|2024-06-28 04:50:00|8205.5|8202.5|8203.7|8200.7|8205.5|8202.5|8203.5|8200.5|12
1719550500000|2024-06-28 04:55:00|8203.5|8200.5|8204.2|8201.2|8204.7|8201.7|8203|8200|22
1719550800000|2024-06-28 05:00:00|8203.7|8200.7|8203.5|8200.5|8204.7|8201.7|8203.5|8200.5|21
1719551100000|2024-06-28 05:05:00|8203.7|8200.7|8205.7|8202.7|8206.2|8203.2|8203.7|8200.7|23
1719551400000|2024-06-28 05:10:00|8205.5|8202.5|8204.7|8201.7|8205.5|8202.5|8204.7|8201.7|4
1719551700000|2024-06-28 05:15:00|8205|8202|8204.7|8201.7|8205.7|8202.7|8204|8201|29
1719552000000|2024-06-28 05:20:00|8204.5|8201.5|8204.7|8201.7|8204.7|8201.7|8203.7|8200.7|20
1719552300000|2024-06-28 05:25:00|8204.5|8201.5|8203.7|8200.7|8205.5|8202.5|8203.7|8200.7|17
1719552600000|2024-06-28 05:30:00|8204|8201|8202.2|8199.2|8205|8202|8202.2|8199.2|75
1719552900000|2024-06-28 05:35:00|8202.5|8199.5|8202.7|8199.7|8203.7|8200.7|8202.2|8199.2|16
1719553200000|2024-06-28 05:40:00|8202.5|8199.5|8201.7|8198.7|8203|8200|8201.7|8198.7|6
1719553500000|2024-06-28 05:45:00|8201.5|8198.5|8197.7|8194.7|8202.2|8199.2|8197.7|8194.7|21
1719553800000|2024-06-28 05:50:00|8198|8195|8198.7|8195.7|8199|8196|8197.5|8194.5|21
1719554100000|2024-06-28 05:55:00|8198.5|8195.5|8204.5|8201.5|8206.7|8203.7|8198.2|8195.2|42
1719554400000|2024-06-28 06:00:00|8204.7|8201.7|8204.2|8202.2|8205.2|8203.2|8197.5|8195.5|201
1719554700000|2024-06-28 06:05:00|8204.5|8202.5|8206.7|8204.7|8209.7|8207.7|8204.5|8202.5|103
1719555000000|2024-06-28 06:10:00|8206.2|8204.2|8212.7|8210.7|8213|8211|8205.7|8203.7|99
1719555300000|2024-06-28 06:15:00|8213|8211|8212.7|8210.7|8215|8213|8212.2|8210.2|87
1719555600000|2024-06-28 06:20:00|8213.7|8211.7|8214.7|8212.7|8216.2|8214.2|8213.7|8211.7|132
1719555900000|2024-06-28 06:25:00|8215|8213|8211.7|8209.7|8215|8213|8211.7|8209.7|76
1719556200000|2024-06-28 06:30:00|8212|8210|8213|8211|8213.5|8211.5|8210.2|8208.2|70
1719556500000|2024-06-28 06:35:00|8212.5|8210.5|8213.7|8211.7|8215.7|8213.7|8212.5|8210.5|80
1719556800000|2024-06-28 06:40:00|8214|8212|8212.7|8210.7|8214|8212|8212.5|8210.5|47
1719557100000|2024-06-28 06:45:00|8213|8211|8216|8214|8217|8215|8212.5|8210.5|164
1719557400000|2024-06-28 06:50:00|8216.2|8214.2|8219|8217|8220.2|8218.2|8216.2|8214.2|133
1719557700000|2024-06-28 06:55:00|8218.7|8216.7|8219.2|8217.2|8221.7|8219.7|8218.7|8216.7|380
1719558000000|2024-06-28 07:00:00|8218.7|8217.7|8232.5|8231.5|8232.5|8231.5|8216.7|8215.7|2518
1719558300000|2024-06-28 07:05:00|8232.7|8231.7|8236.5|8235.5|8239.5|8238.5|8232.5|8231.5|1598
1719558600000|2024-06-28 07:10:00|8236.7|8235.7|8219|8218|8237.5|8236.5|8219|8218|1259
1719558900000|2024-06-28 07:15:00|8219.2|8218.2|8213|8212|8223.5|8222.5|8212|8211|1040
1719559200000|2024-06-28 07:20:00|8212.7|8211.7|8210.5|8209.5|8214.7|8213.7|8209.5|8208.5|886
1719559500000|2024-06-28 07:25:00|8210.7|8209.7|8214.7|8213.7|8216.2|8215.2|8209.2|8208.2|655
1719559800000|2024-06-28 07:30:00|8214.5|8213.5|8210.5|8209.5|8215.5|8214.5|8209.2|8208.2|619
1719560100000|2024-06-28 07:35:00|8209.7|8208.7|8204.5|8203.5|8210.7|8209.7|8201.2|8200.2|583
1719560400000|2024-06-28 07:40:00|8204|8203|8213.8|8212.8|8214.1|8213.1|8202.7|8201.7|485
1719560700000|2024-06-28 07:45:00|8213.6|8212.6|8211.6|8210.6|8215.6|8214.6|8211.3|8210.3|511
1719561000000|2024-06-28 07:50:00|8211.8|8210.8|8214.6|8213.6|8218.1|8217.1|8211.8|8210.8|440
1719561300000|2024-06-28 07:55:00|8214.3|8213.3|8212.3|8211.3|8218.3|8217.3|8212.1|8211.1|454
1719561600000|2024-06-28 08:00:00|8212.1|8211.1|8202.1|8201.1|8213.1|8212.1|8202.1|8201.1|404
1719561900000|2024-06-28 08:05:00|8201.6|8200.6|8203.8|8202.8|8205.3|8204.3|8198.8|8197.8|594
1719562200000|2024-06-28 08:10:00|8203.6|8202.6|8207.6|8206.6|8208.3|8207.3|8202.6|8201.6|578
1719562500000|2024-06-28 08:15:00|8207.3|8206.3|8210.3|8209.3|8212.1|8211.1|8206.3|8205.3|499
1719562800000|2024-06-28 08:20:00|8210.1|8209.1|8210.6|8209.6|8211.3|8210.3|8206.6|8205.6|423
1719563100000|2024-06-28 08:25:00|8210.1|8209.1|8216.1|8215.1|8216.1|8215.1|8209.1|8208.1|442
1719563400000|2024-06-28 08:30:00|8216.3|8215.3|8214.6|8213.6|8218.1|8217.1|8213.6|8212.6|422
1719563700000|2024-06-28 08:35:00|8215.1|8214.1|8212.3|8211.3|8216.1|8215.1|8211.8|8210.8|437
1719564000000|2024-06-28 08:40:00|8212.6|8211.6|8216.3|8215.3|8219.6|8218.6|8212.6|8211.6|553
1719564300000|2024-06-28 08:45:00|8216.6|8215.6|8214.6|8213.6|8217.8|8216.8|8211.8|8210.8|335
1719564600000|2024-06-28 08:50:00|8215.1|8214.1|8217.1|8216.1|8219.1|8218.1|8215.1|8214.1|405
1719564900000|2024-06-28 08:55:00|8217.6|8216.6|8215.6|8214.6|8218.8|8217.8|8215.1|8214.1|437
1719565200000|2024-06-28 09:00:00|8215.8|8214.8|8215.1|8214.1|8217.8|8216.8|8214.3|8213.3|448
1719565500000|2024-06-28 09:05:00|8214.6|8213.6|8212.6|8211.6|8217.1|8216.1|8211.1|8210.1|404
1719565800000|2024-06-28 09:10:00|8212.8|8211.8|8220.6|8219.6|8221.1|8220.1|8212.1|8211.1|376
1719566100000|2024-06-28 09:15:00|8221.1|8220.1|8223.6|8222.6|8224.6|8223.6|8220.8|8219.8|400
1719566400000|2024-06-28 09:20:00|8223.1|8222.1|8221.3|8220.3|8225.1|8224.1|8221.1|8220.1|387
1719566700000|2024-06-28 09:25:00|8221.6|8220.6|8223.6|8222.6|8224.8|8223.8|8220.1|8219.1|321
1719567000000|2024-06-28 09:30:00|8224.3|8223.3|8227.3|8226.3|8227.8|8226.8|8224.3|8223.3|569
1719567300000|2024-06-28 09:35:00|8227.6|8226.6|8225.8|8224.8|8229.8|8228.8|8225.6|8224.6|558
1719567600000|2024-06-28 09:40:00|8226.1|8225.1|8230.1|8229.1|8231.1|8230.1|8226.1|8225.1|445
1719567900000|2024-06-28 09:45:00|8229.8|8228.8|8230.8|8229.8|8231.6|8230.6|8228.8|8227.8|397
1719568200000|2024-06-28 09:50:00|8230.6|8229.6|8227.6|8226.6|8231.3|8230.3|8226.6|8225.6|448
1719568500000|2024-06-28 09:55:00|8227.8|8226.8|8227.6|8226.6|8229.6|8228.6|8226.6|8225.6|385
1719568800000|2024-06-28 10:00:00|8227.3|8226.3|8226.3|8225.3|8231.1|8230.1|8224.8|8223.8|393
1719569100000|2024-06-28 10:05:00|8226.6|8225.6|8227.1|8226.1|8228.6|8227.6|8225.6|8224.6|382
1719569400000|2024-06-28 10:10:00|8226.8|8225.8|8226.8|8225.8|8226.8|8225.8|8224.1|8223.1|411
1719569700000|2024-06-28 10:15:00|8227.1|8226.1|8222.1|8221.1|8227.1|8226.1|8221.8|8220.8|413
1719570000000|2024-06-28 10:20:00|8222.3|8221.3|8224.3|8223.3|8225.1|8224.1|8222.1|8221.1|351
1719570300000|2024-06-28 10:25:00|8224.6|8223.6|8227.3|8226.3|8228.6|8227.6|8223.1|8222.1|302
1719570600000|2024-06-28 10:30:00|8227.6|8226.6|8224.1|8223.1|8229.1|8228.1|8224.1|8223.1|266
1719570900000|2024-06-28 10:35:00|8224.3|8223.3|8228.8|8227.8|8230.3|8229.3|8224.3|8223.3|284
1719571200000|2024-06-28 10:40:00|8228.6|8227.6|8228.1|8227.1|8230.6|8229.6|8227.6|8226.6|342
1719571500000|2024-06-28 10:45:00|8227.6|8226.6|8227.1|8226.1|8228.6|8227.6|8226.1|8225.1|307
1719571800000|2024-06-28 10:50:00|8227.3|8226.3|8228.3|8227.3|8230.1|8229.1|8227.1|8226.1|370
1719572100000|2024-06-28 10:55:00|8228.1|8227.1|8229.1|8228.1|8229.6|8228.6|8227.6|8226.6|484
1719572400000|2024-06-28 11:00:00|8228.1|8227.1|8230.1|8229.1|8230.6|8229.6|8227.6|8226.6|515
1719572700000|2024-06-28 11:05:00|8230.6|8229.6|8230.6|8229.6|8231.6|8230.6|8228.6|8227.6|575
1719573000000|2024-06-28 11:10:00|8230.3|8229.3|8225.6|8224.6|8232.1|8231.1|8225.6|8224.6|367
1719573300000|2024-06-28 11:15:00|8225.1|8224.1|8222.3|8221.3|8226.1|8225.1|8221.1|8220.1|374
1719573600000|2024-06-28 11:20:00|8222.1|8221.1|8219.3|8218.3|8223.3|8222.3|8217.6|8216.6|359
1719573900000|2024-06-28 11:25:00|8219.6|8218.6|8219.6|8218.6|8219.6|8218.6|8216.6|8215.6|467
1719574200000|2024-06-28 11:30:00|8219.3|8218.3|8213.6|8212.6|8219.6|8218.6|8213.1|8212.1|414
1719574500000|2024-06-28 11:35:00|8213.8|8212.8|8208.3|8207.3|8214.1|8213.1|8206.6|8205.6|508
1719574800000|2024-06-28 11:40:00|8207.4|8206.4|8202.7|8201.7|8207.4|8206.4|8201.9|8200.9|781
1719575100000|2024-06-28 11:45:00|8203.2|8202.2|8201.7|8200.7|8204.4|8203.4|8201.4|8200.4|744
1719575400000|2024-06-28 11:50:00|8201.2|8200.2|8202.7|8201.7|8203.7|8202.7|8200.2|8199.2|657
1719575700000|2024-06-28 11:55:00|8203.2|8202.2|8204.7|8203.7|8205.2|8204.2|8201.2|8200.2|470
1719576000000|2024-06-28 12:00:00|8204.4|8203.4|8206.7|8205.7|8210.2|8209.2|8204.2|8203.2|747
1719576300000|2024-06-28 12:05:00|8206.9|8205.9|8204.4|8203.4|8207.4|8206.4|8202.2|8201.2|406
1719576600000|2024-06-28 12:10:00|8204.7|8203.7|8201.9|8200.9|8204.7|8203.7|8201.2|8200.2|369
1719576900000|2024-06-28 12:15:00|8202.2|8201.2|8199.2|8198.2|8203.2|8202.2|8198.7|8197.7|383
1719577200000|2024-06-28 12:20:00|8199.4|8198.4|8193.2|8192.2|8200.9|8199.9|8192.2|8191.2|659
1719577500000|2024-06-28 12:25:00|8192.7|8191.7|8195.7|8194.7|8197.4|8196.4|8190.9|8189.9|764
1719577800000|2024-06-28 12:30:00|8195.9|8194.9|8193.2|8192.2|8202.7|8201.7|8190.7|8189.7|914
1719578100000|2024-06-28 12:35:00|8193.7|8192.7|8196.4|8195.4|8197.7|8196.7|8192.7|8191.7|456
1719578400000|2024-06-28 12:40:00|8196.2|8195.2|8195.2|8194.2|8196.4|8195.4|8189.9|8188.9|680
1719578700000|2024-06-28 12:45:00|8194.9|8193.9|8192.9|8191.9|8199.2|8198.2|8192.7|8191.7|738
1719579000000|2024-06-28 12:50:00|8192.7|8191.7|8192.7|8191.7|8193.4|8192.4|8188.2|8187.2|420
1719579300000|2024-06-28 12:55:00|8192.9|8191.9|8193.7|8192.7|8195.4|8194.4|8191.2|8190.2|568
1719579600000|2024-06-28 13:00:00|8194.4|8193.4|8198.4|8197.4|8198.4|8197.4|8192.7|8191.7|426
1719579900000|2024-06-28 13:05:00|8198.2|8197.2|8196.9|8195.9|8198.7|8197.7|8194.2|8193.2|358
1719580200000|2024-06-28 13:10:00|8196.7|8195.7|8196.7|8195.7|8198.2|8197.2|8193.9|8192.9|398
1719580500000|2024-06-28 13:15:00|8196.9|8195.9|8197.9|8196.9|8198.2|8197.2|8195.2|8194.2|498
1719580800000|2024-06-28 13:20:00|8197.4|8196.4|8192.2|8191.2|8197.4|8196.4|8191.4|8190.4|474
1719581100000|2024-06-28 13:25:00|8191.9|8190.9|8186.7|8185.7|8192.2|8191.2|8185.7|8184.7|557
1719581400000|2024-06-28 13:30:00|8187.9|8186.9|8201.9|8200.9|8201.9|8200.9|8186.2|8185.2|818
1719581700000|2024-06-28 13:35:00|8202.2|8201.2|8201.4|8200.4|8205.9|8204.9|8199.2|8198.2|846
1719582000000|2024-06-28 13:40:00|8201.7|8200.7|8197.7|8196.7|8205.7|8204.7|8197.7|8196.7|667
1719582300000|2024-06-28 13:45:00|8197.2|8196.2|8183.4|8182.4|8198.9|8197.9|8181.7|8180.7|781
1719582600000|2024-06-28 13:50:00|8183.2|8182.2|8183.4|8182.4|8188.2|8187.2|8181.7|8180.7|692
1719582900000|2024-06-28 13:55:00|8183.2|8182.2|8184.7|8183.7|8186.7|8185.7|8181.2|8180.2|689
1719583200000|2024-06-28 14:00:00|8184.9|8183.9|8180.2|8179.2|8185.9|8184.9|8178.2|8177.2|1046
1719583500000|2024-06-28 14:05:00|8180.4|8179.4|8190.2|8189.2|8191.2|8190.2|8179.4|8178.4|962
1719583800000|2024-06-28 14:10:00|8190.4|8189.4|8189.7|8188.7|8193.7|8192.7|8187.4|8186.4|830
1719584100000|2024-06-28 14:15:00|8190.2|8189.2|8187.2|8186.2|8191.7|8190.7|8185.2|8184.2|874
1719584400000|2024-06-28 14:20:00|8186.7|8185.7|8190.2|8189.2|8193.9|8192.9|8184.7|8183.7|858
1719584700000|2024-06-28 14:25:00|8189.7|8188.7|8194.7|8193.7|8198.9|8197.9|8189.7|8188.7|682
1719585000000|2024-06-28 14:30:00|8194.9|8193.9|8196.7|8195.7|8198.4|8197.4|8194.2|8193.2|720
1719585300000|2024-06-28 14:35:00|8196.2|8195.2|8193.7|8192.7|8199.7|8198.7|8193.4|8192.4|792
1719585600000|2024-06-28 14:40:00|8193.4|8192.4|8185.7|8184.7|8195.2|8194.2|8183.9|8182.9|763
1719585900000|2024-06-28 14:45:00|8185.4|8184.4|8184.2|8183.2|8188.4|8187.4|8184.2|8183.2|714
1719586200000|2024-06-28 14:50:00|8183.9|8182.9|8177.9|8176.9|8186.2|8185.2|8176.2|8175.2|808
1719586500000|2024-06-28 14:55:00|8177.7|8176.7|8174.4|8173.4|8180.7|8179.7|8173.7|8172.7|900
1719586800000|2024-06-28 15:00:00|8173.9|8172.9|8166.4|8165.4|8173.9|8172.9|8166.2|8165.2|1026
1719587100000|2024-06-28 15:05:00|8166.2|8165.2|8162.9|8161.9|8169.9|8168.9|8161.7|8160.7|949
1719587400000|2024-06-28 15:10:00|8162.7|8161.7|8165.9|8164.9|8168.4|8167.4|8162.4|8161.4|1313
1719587700000|2024-06-28 15:15:00|8165.7|8164.7|8171.7|8170.7|8172.7|8171.7|8165.7|8164.7|1610
1719588000000|2024-06-28 15:20:00|8171.9|8170.9|8176.7|8175.7|8177.4|8176.4|8171.4|8170.4|1417
1719588300000|2024-06-28 15:25:00|8176.2|8175.2|8178.7|8176.7|8181.2|8180.2|8172.9|8171.9|6933
1719588600000|2024-06-28 15:30:00|8178.4|8176.4|8166.7|8164.7|8182.2|8180.2|8162.2|8160.2|12220
1719588900000|2024-06-28 15:35:00|8165.7|8163.7|8177.9|8175.9|8177.9|8175.9|8165.7|8163.7|4191
1719589200000|2024-06-28 15:40:00|8177.7|8175.7|8169.4|8167.4|8178.2|8176.2|8169.2|8167.2|1041
1719589500000|2024-06-28 15:45:00|8169.7|8167.7|8167.2|8165.2|8171.4|8169.4|8167.2|8165.2|658
1719589800000|2024-06-28 15:50:00|8167.7|8165.7|8167.7|8165.7|8169.7|8167.7|8166.7|8164.7|1010
1719590100000|2024-06-28 15:55:00|8167.4|8165.4|8167.7|8165.7|8170.2|8168.2|8166.4|8164.4|875
1719590400000|2024-06-28 16:00:00|8167.4|8165.4|8166.7|8164.7|8168.2|8166.2|8165.7|8163.7|385
1719590700000|2024-06-28 16:05:00|8166.9|8164.9|8162.2|8160.2|8167.2|8165.2|8160.9|8158.9|925
1719591000000|2024-06-28 16:10:00|8162.4|8160.4|8162.7|8160.7|8164.2|8162.2|8160.2|8158.2|445
1719591300000|2024-06-28 16:15:00|8162.9|8160.9|8167.7|8165.7|8183.2|8181.2|8160.2|8158.2|4613
1719591600000|2024-06-28 16:20:00|8167.2|8165.2|8171.7|8169.7|8173.7|8171.7|8167.2|8165.2|188
1719591900000|2024-06-28 16:25:00|8171.9|8169.9|8171.9|8169.9|8174.2|8172.2|8171.2|8169.2|488
1719592200000|2024-06-28 16:30:00|8171.7|8169.7|8170.2|8168.2|8172.2|8170.2|8166.7|8164.7|419
1719592500000|2024-06-28 16:35:00|8169.9|8167.9|8166.7|8164.7|8171.4|8169.4|8166.7|8164.7|310
1719592800000|2024-06-28 16:40:00|8166.4|8164.4|8168.7|8166.7|8168.7|8166.7|8163.7|8161.7|290
1719593100000|2024-06-28 16:45:00|8168.2|8166.2|8166.2|8164.2|8169.2|8167.2|8165.9|8163.9|497
1719593400000|2024-06-28 16:50:00|8166.4|8164.4|8167.7|8165.7|8169.2|8167.2|8166.2|8164.2|603
1719593700000|2024-06-28 16:55:00|8167.4|8165.4|8166.7|8164.7|8168.7|8166.7|8165.9|8163.9|437
1719594000000|2024-06-28 17:00:00|8166.9|8164.9|8168.2|8166.2|8168.9|8166.9|8164.7|8162.7|227
1719594300000|2024-06-28 17:05:00|8168.4|8166.4|8170.4|8168.4|8172.4|8170.4|8167.4|8165.4|444
1719594600000|2024-06-28 17:10:00|8170.7|8168.7|8166.7|8164.7|8170.9|8168.9|8166.2|8164.2|277
1719594900000|2024-06-28 17:15:00|8166.9|8164.9|8166.7|8164.7|8167.7|8165.7|8166.2|8164.2|87
1719595200000|2024-06-28 17:20:00|8166.4|8164.4|8168.2|8166.2|8169.9|8167.9|8166.2|8164.2|160
1719595500000|2024-06-28 17:25:00|8167.9|8165.9|8165.9|8163.9|8168.9|8166.9|8164.7|8162.7|232
1719595800000|2024-06-28 17:30:00|8165.7|8163.7|8163.9|8161.9|8166.2|8164.2|8163.7|8161.7|107
1719596100000|2024-06-28 17:35:00|8164.2|8162.2|8163.9|8161.9|8165.7|8163.7|8161.2|8159.2|498
1719596400000|2024-06-28 17:40:00|8163.2|8161.2|8164.7|8162.7|8165.7|8163.7|8163.2|8161.2|149
1719596700000|2024-06-28 17:45:00|8164.9|8162.9|8168.4|8166.4|8168.4|8166.4|8164.2|8162.2|116
1719597000000|2024-06-28 17:50:00|8168.2|8166.2|8167.7|8165.7|8169.2|8167.2|8167.7|8165.7|96
1719597300000|2024-06-28 17:55:00|8167.2|8165.2|8168.9|8166.9|8169.2|8167.2|8166.2|8164.2|93
1719597600000|2024-06-28 18:00:00|8168.7|8166.7|8168.9|8166.9|8169.2|8167.2|8166.2|8164.2|212
1719597900000|2024-06-28 18:05:00|8168.7|8166.7|8169.4|8167.4|8169.9|8167.9|8168.7|8166.7|123
1719598200000|2024-06-28 18:10:00|8169.2|8167.2|8169.2|8167.2|8170.2|8168.2|8168.7|8166.7|118
1719598500000|2024-06-28 18:15:00|8168.9|8166.9|8167.2|8165.2|8169.7|8167.7|8167.2|8165.2|158
1719598800000|2024-06-28 18:20:00|8166.9|8164.9|8162.9|8160.9|8166.9|8164.9|8159.4|8157.4|312
1719599100000|2024-06-28 18:25:00|8162.7|8160.7|8160.9|8158.9|8164.7|8162.7|8160.7|8158.7|145
1719599400000|2024-06-28 18:30:00|8160.7|8158.7|8158.9|8156.9|8160.7|8158.7|8156.2|8154.2|340
1719599700000|2024-06-28 18:35:00|8158.7|8156.7|8159.2|8157.2|8160.2|8158.2|8158.7|8156.7|89
1719600000000|2024-06-28 18:40:00|8158.9|8156.9|8158.7|8156.7|8160.9|8158.9|8158.7|8156.7|68
1719600300000|2024-06-28 18:45:00|8158.2|8156.2|8157.4|8155.4|8158.7|8156.7|8155.7|8153.7|144
1719600600000|2024-06-28 18:50:00|8157.2|8155.2|8159.9|8157.9|8159.9|8157.9|8157.2|8155.2|98
1719600900000|2024-06-28 18:55:00|8160.2|8158.2|8158.7|8156.7|8160.4|8158.4|8158.2|8156.2|123
1719601200000|2024-06-28 19:00:00|8158.2|8156.2|8155.9|8153.9|8158.2|8156.2|8155.2|8153.2|192
1719601500000|2024-06-28 19:05:00|8155.7|8153.7|8155.9|8153.9|8156.2|8154.2|8153.7|8151.7|95
1719601800000|2024-06-28 19:10:00|8155.7|8153.7|8155.7|8153.7|8156.4|8154.4|8154.7|8152.7|56
1719602100000|2024-06-28 19:15:00|8155.4|8153.4|8155.7|8153.7|8156.9|8154.9|8154.7|8152.7|61
1719602400000|2024-06-28 19:20:00|8155.4|8153.4|8155.7|8153.7|8156.2|8154.2|8154.7|8152.7|94
1719602700000|2024-06-28 19:25:00|8156.2|8154.2|8157.7|8155.7|8158.7|8156.7|8155.7|8153.7|162
1719603000000|2024-06-28 19:30:00|8157.9|8155.9|8153.4|8151.4|8159.9|8157.9|8149.2|8147.2|289
1719603300000|2024-06-28 19:35:00|8153.7|8151.7|8157.7|8155.7|8158.7|8156.7|8152.4|8150.4|200
1719603600000|2024-06-28 19:40:00|8157.2|8155.2|8161.7|8159.7|8163.7|8161.7|8156.4|8154.4|279
1719603900000|2024-06-28 19:45:00|8162.2|8160.2|8166.4|8164.4|8168.2|8166.2|8161.7|8159.7|321
1719604200000|2024-06-28 19:50:00|8166.2|8164.2|8171.4|8169.4|8172.9|8170.9|8164.9|8162.9|335
1719604500000|2024-06-28 19:55:00|8171.7|8169.7|8181.6|8177.6|8181.6|8178.4|8170.4|8168.4|1071
1719604800000|2024-06-28 20:00:00|8183.3|8179.3|8183.2|8179.2|8187.6|8183.6|8182.2|8178.2|0
1719605100000|2024-06-28 20:05:00|8183.3|8179.3|8188.7|8184.7|8188.9|8184.9|8182.9|8178.9|0
1719605400000|2024-06-28 20:10:00|8188.8|8184.8|8186.4|8182.4|8189.3|8185.3|8185.5|8181.5|0
1719605700000|2024-06-28 20:15:00|8189.8|8185.8|8188.2|8184.2|8191.1|8187.1|8187.3|8183.3|0
1719606000000|2024-06-28 20:20:00|8188.3|8184.3|8186.7|8182.7|8188.7|8184.7|8186.6|8182.6|0
1719606300000|2024-06-28 20:25:00|8186.6|8182.6|8186.1|8182.1|8186.9|8182.9|8185.5|8181.5|0
1719606600000|2024-06-28 20:30:00|8186.2|8182.2|8184.2|8180.2|8186.5|8182.5|8183.9|8179.9|0
1719606900000|2024-06-28 20:35:00|8184.3|8180.3|8183.6|8179.6|8184.5|8180.5|8183.3|8179.3|0
1719607200000|2024-06-28 20:40:00|8183.5|8179.5|8185.8|8181.8|8185.8|8181.8|8182.6|8178.6|0
1719607500000|2024-06-28 20:45:00|8185.9|8181.9|8186.1|8182.1|8186.3|8182.3|8185.5|8181.5|0
1719607800000|2024-06-28 20:50:00|8186.2|8182.2|8185.5|8181.5|8186.3|8182.3|8185.5|8181.5|0
1719608100000|2024-06-28 20:55:00|8185.6|8181.6|8184.4|8180.4|8185.8|8181.8|8183.9|8179.9|0
1719608400000|2024-06-28 21:00:00|8186.4|8182.4|8186.4|8182.4|8186.4|8182.4|8186.4|8182.4|0
1719784800000|2024-06-30 22:00:00|8201.3|8197.3|8194.9|8190.9|8201.8|8197.8|8193.8|8189.8|0
1719785100000|2024-06-30 22:05:00|8195|8191|8188.8|8184.8|8195.7|8191.7|8188.8|8184.8|0
1719785400000|2024-06-30 22:10:00|8188.9|8184.9|8188.9|8184.9|8189.7|8185.7|8188.1|8184.1|0
1719785700000|2024-06-30 22:15:00|8176.1|8172.1|8179.1|8175.1|8179.9|8175.9|8176|8172|0
1719786000000|2024-06-30 22:20:00|8178.9|8174.9|8179.4|8175.4|8179.4|8175.4|8178.3|8174.3|0
1719786300000|2024-06-30 22:25:00|8179.5|8175.5|8182.5|8178.5|8182.9|8178.9|8179.4|8175.4|0
1719786600000|2024-06-30 22:30:00|8182.4|8178.4|8182.7|8178.7|8183.2|8179.2|8181.2|8177.2|0
1719786900000|2024-06-30 22:35:00|8182.8|8178.8|8181.2|8177.2|8182.9|8178.9|8181.2|8177.2|0
1719787200000|2024-06-30 22:40:00|8181.3|8177.3|8181|8177|8181.8|8177.8|8180.2|8176.2|0
1719787500000|2024-06-30 22:45:00|8181.1|8177.1|8179.4|8175.4|8181.3|8177.3|8179.4|8175.4|0
1719787800000|2024-06-30 22:50:00|8179.5|8175.5|8180.2|8176.2|8180.8|8176.8|8179.4|8175.4|0
1719788100000|2024-06-30 22:55:00|8180.1|8176.1|8179.7|8175.7|8180.5|8176.5|8179.7|8175.7|0
1719788400000|2024-06-30 23:00:00|8192.5|8188.5|8189.7|8185.7|8192.5|8188.5|8189|8185|0
1719788700000|2024-06-30 23:05:00|8189.8|8185.8|8191|8187|8191|8187|8189.2|8185.2|0
1719789000000|2024-06-30 23:10:00|8190.9|8186.9|8188.3|8184.3|8190.9|8186.9|8187.5|8183.5|0
1719789300000|2024-06-30 23:15:00|8175.5|8171.5|8172.6|8168.6|8175.9|8171.9|8172.1|8168.1|0
1719789600000|2024-06-30 23:20:00|8172.5|8168.5|8175.9|8171.9|8176.5|8172.5|8172.4|8168.4|0
1719789900000|2024-06-30 23:25:00|8176|8172|8176.2|8172.2|8177.3|8173.3|8175.4|8171.4|0
1719790200000|2024-06-30 23:30:00|8176.3|8172.3|8176.2|8172.2|8176.5|8172.5|8175.4|8171.4|0
1719790500000|2024-06-30 23:35:00|8176.3|8172.3|8176.8|8172.8|8177.1|8173.1|8176|8172|0
1719790800000|2024-06-30 23:40:00|8176.7|8172.7|8176.6|8172.6|8177.1|8173.1|8176.5|8172.5|0
1719791100000|2024-06-30 23:45:00|8176.8|8172.8|8176.3|8172.3|8176.8|8172.8|8175.7|8171.7|0
1719791400000|2024-06-30 23:50:00|8176.2|8172.2|8172.9|8168.9|8176.5|8172.5|8172.9|8168.9|0
1719791700000|2024-06-30 23:55:00|8172.8|8168.8|8173.6|8169.6|8173.7|8169.7|8172.4|8168.4|0
1719792000000|2024-07-01 00:00:00|8186.4|8182.4|8166.6|8163.6|8186.7|8182.7|8166.6|8163.6|183
1719792300000|2024-07-01 00:05:00|8166.4|8163.4|8167.1|8164.1|8167.9|8164.9|8164.4|8161.4|64
1719792600000|2024-07-01 00:10:00|8167.4|8164.4|8165.4|8162.4|8167.4|8164.4|8164.9|8161.9|33
1719792900000|2024-07-01 00:15:00|8165.6|8162.6|8178.4|8175.4|8178.4|8175.4|8165.6|8162.6|134
1719793200000|2024-07-01 00:20:00|8178.6|8175.6|8186.6|8183.6|8187.4|8184.4|8178.6|8175.6|65
1719793500000|2024-07-01 00:25:00|8186.9|8183.9|8181.1|8178.1|8186.9|8183.9|8180.9|8177.9|50
1719793800000|2024-07-01 00:30:00|8180.9|8177.9|8184.1|8181.1|8184.4|8181.4|8179.9|8176.9|5
1719794100000|2024-07-01 00:35:00|8182.9|8179.9|8185.9|8182.9|8185.9|8182.9|8182.4|8179.4|22
1719794400000|2024-07-01 00:40:00|8185.6|8182.6|8185.4|8182.4|8186.9|8183.9|8183.9|8180.9|27
1719794700000|2024-07-01 00:45:00|8185.1|8182.1|8183.1|8180.1|8185.1|8182.1|8181.6|8178.6|10
1719795000000|2024-07-01 00:50:00|8182.6|8179.6|8180.6|8177.6|8182.9|8179.9|8180.6|8177.6|8
1719795300000|2024-07-01 00:55:00|8180.4|8177.4|8182.6|8179.6|8182.6|8179.6|8179.4|8176.4|9
1719795600000|2024-07-01 01:00:00|8182.4|8179.4|8181.6|8178.6|8183.1|8180.1|8181.4|8178.4|19
1719795900000|2024-07-01 01:05:00|8181.4|8178.4|8183.6|8180.6|8184.1|8181.1|8181.4|8178.4|11
1719796200000|2024-07-01 01:10:00|8183.4|8180.4|8184.4|8181.4|8184.6|8181.6|8183.4|8180.4|14
1719796500000|2024-07-01 01:15:00|8184.9|8181.9|8182.6|8179.6|8184.9|8181.9|8182.4|8179.4|22
1719796800000|2024-07-01 01:20:00|8182.9|8179.9|8184.1|8181.1|8184.1|8181.1|8182.4|8179.4|18
1719797100000|2024-07-01 01:25:00|8184.4|8181.4|8185.1|8182.1|8185.6|8182.6|8184.4|8181.4|16
1719797400000|2024-07-01 01:30:00|8184.9|8181.9|8185.1|8182.1|8186.9|8183.9|8184.6|8181.6|19
1719797700000|2024-07-01 01:35:00|8184.9|8181.9|8185.4|8182.4|8186.6|8183.6|8184.6|8181.6|17
1719798000000|2024-07-01 01:40:00|8185.9|8182.9|8185.9|8182.9|8186.4|8183.4|8185.4|8182.4|5
1719798300000|2024-07-01 01:45:00|8185.6|8182.6|8184.9|8181.9|8188.1|8185.1|8184.9|8181.9|15
1719798600000|2024-07-01 01:50:00|8185.1|8182.1|8184.1|8181.1|8186.1|8183.1|8184.1|8181.1|7
1719798900000|2024-07-01 01:55:00|8183.9|8180.9|8186.6|8183.6|8186.9|8183.9|8183.6|8180.6|9
1719799200000|2024-07-01 02:00:00|8186.9|8183.9|8187.1|8184.1|8187.6|8184.6|8186.4|8183.4|7
1719799500000|2024-07-01 02:05:00|8186.9|8183.9|8189.1|8186.1|8189.1|8186.1|8186.9|8183.9|10
1719799800000|2024-07-01 02:10:00|8188.9|8185.9|8187.1|8184.1|8189.1|8186.1|8185.9|8182.9|18
1719800100000|2024-07-01 02:15:00|8186.9|8183.9|8184.9|8181.9|8187.6|8184.6|8184.9|8181.9|19
1719800400000|2024-07-01 02:20:00|8184.6|8181.6|8185.4|8182.4|8186.1|8183.1|8184.6|8181.6|0
1719800700000|2024-07-01 02:25:00|8185.6|8182.6|8185.9|8182.9|8186.4|8183.4|8184.9|8181.9|1
1719801000000|2024-07-01 02:30:00|8186.1|8183.1|8186.6|8183.6|8187.4|8184.4|8185.9|8182.9|4
1719801300000|2024-07-01 02:35:00|8186.4|8183.4|8186.4|8183.4|8186.9|8183.9|8186.1|8183.1|1
1719801600000|2024-07-01 02:40:00|8186.1|8183.1|8186.1|8183.1|8186.1|8183.1|8184.6|8181.6|12
1719801900000|2024-07-01 02:45:00|8186.4|8183.4|8186.6|8183.6|8186.9|8183.9|8185.4|8182.4|4
1719802200000|2024-07-01 02:50:00|8186.4|8183.4|8185.4|8182.4|8186.4|8183.4|8185.4|8182.4|0
1719802500000|2024-07-01 02:55:00|8185.6|8182.6|8187.1|8184.1|8187.4|8184.4|8185.6|8182.6|1
1719802800000|2024-07-01 03:00:00|8187.4|8184.4|8188.9|8185.9|8189.1|8186.1|8187.1|8184.1|4
1719803100000|2024-07-01 03:05:00|8188.6|8185.6|8189.4|8186.4|8189.6|8186.6|8188.1|8185.1|3
1719803400000|2024-07-01 03:10:00|8189.6|8186.6|8192.6|8189.6|8193.4|8190.4|8189.6|8186.6|30
1719803700000|2024-07-01 03:15:00|8192.9|8189.9|8194.9|8191.9|8194.9|8191.9|8192.1|8189.1|34
1719804000000|2024-07-01 03:20:00|8194.6|8191.6|8193.6|8190.6|8194.9|8191.9|8193.6|8190.6|23
1719804300000|2024-07-01 03:25:00|8193.9|8190.9|8194.4|8191.4|8194.4|8191.4|8192.6|8189.6|12
1719804600000|2024-07-01 03:30:00|8194.1|8191.1|8192.1|8189.1|8194.1|8191.1|8192.1|8189.1|3
1719804900000|2024-07-01 03:35:00|8191.9|8188.9|8191.6|8188.6|8192.6|8189.6|8191.1|8188.1|7
1719805200000|2024-07-01 03:40:00|8191.9|8188.9|8190.6|8187.6|8191.9|8188.9|8190.6|8187.6|13
1719805500000|2024-07-01 03:45:00|8191.1|8188.1|8191.9|8188.9|8192.1|8189.1|8190.6|8187.6|7
1719805800000|2024-07-01 03:50:00|8192.1|8189.1|8192.1|8189.1|8192.1|8189.1|8191.4|8188.4|4
1719806100000|2024-07-01 03:55:00|8191.6|8188.6|8191.9|8188.9|8192.1|8189.1|8191.1|8188.1|3
1719806400000|2024-07-01 04:00:00|8191.6|8188.6|8191.1|8188.1|8192.1|8189.1|8190.9|8187.9|5
1719806700000|2024-07-01 04:05:00|8191.4|8188.4|8190.4|8187.4|8191.4|8188.4|8190.1|8187.1|8
1719807000000|2024-07-01 04:10:00|8190.1|8187.1|8189.9|8186.9|8190.9|8187.9|8188.9|8185.9|10
1719807300000|2024-07-01 04:15:00|8189.6|8186.6|8187.6|8184.6|8190.4|8187.4|8187.6|8184.6|3
1719807600000|2024-07-01 04:20:00|8187.4|8184.4|8187.6|8184.6|8188.1|8185.1|8187.1|8184.1|4
1719807900000|2024-07-01 04:25:00|8187.9|8184.9|8189.1|8186.1|8189.1|8186.1|8187.6|8184.6|29
1719808200000|2024-07-01 04:30:00|8189.4|8186.4|8189.6|8186.6|8190.1|8187.1|8189.1|8186.1|4
1719808500000|2024-07-01 04:35:00|8189.4|8186.4|8190.9|8187.9|8191.1|8188.1|8189.4|8186.4|8
1719808800000|2024-07-01 04:40:00|8190.6|8187.6|8189.6|8186.6|8190.9|8187.9|8189.6|8186.6|2
1719809100000|2024-07-01 04:45:00|8189.1|8186.1|8190.6|8187.6|8190.9|8187.9|8188.9|8185.9|10
1719809400000|2024-07-01 04:50:00|8190.4|8187.4|8189.6|8186.6|8190.4|8187.4|8189.1|8186.1|6
1719809700000|2024-07-01 04:55:00|8189.9|8186.9|8189.6|8186.6|8190.9|8187.9|8188.9|8185.9|12
1719810000000|2024-07-01 05:00:00|8189.4|8186.4|8190.6|8187.6|8191.4|8188.4|8188.6|8185.6|55
1719810300000|2024-07-01 05:05:00|8190.9|8187.9|8193.9|8190.9|8193.9|8190.9|8190.4|8187.4|34
1719810600000|2024-07-01 05:10:00|8193.6|8190.6|8197.4|8194.4|8197.4|8194.4|8193.6|8190.6|94
1719810900000|2024-07-01 05:15:00|8197.1|8194.1|8196.4|8193.4|8197.6|8194.6|8194.6|8191.6|42
1719811200000|2024-07-01 05:20:00|8196.9|8193.9|8199.1|8196.1|8199.4|8196.4|8195.9|8192.9|52
1719811500000|2024-07-01 05:25:00|8199.4|8196.4|8201.9|8198.9|8202.1|8199.1|8198.4|8195.4|42
1719811800000|2024-07-01 05:30:00|8202.4|8199.4|8205.4|8202.4|8205.6|8202.6|8201.1|8198.1|96
1719812100000|2024-07-01 05:35:00|8205.6|8202.6|8207.9|8204.9|8208.9|8205.9|8204.6|8201.6|66
1719812400000|2024-07-01 05:40:00|8208.1|8205.1|8208.6|8205.6|8209.4|8206.4|8207.1|8204.1|61
1719812700000|2024-07-01 05:45:00|8208.9|8205.9|8205.6|8202.6|8209.1|8206.1|8205.1|8202.1|24
1719813000000|2024-07-01 05:50:00|8205.9|8202.9|8205.4|8202.4|8208.1|8205.1|8204.1|8201.1|43
1719813300000|2024-07-01 05:55:00|8205.6|8202.6|8207.4|8204.4|8208.1|8205.1|8202.6|8199.6|52
1719813600000|2024-07-01 06:00:00|8208.6|8205.6|8209.1|8207.1|8216.9|8214.9|8207.6|8205.6|388
1719813900000|2024-07-01 06:05:00|8209.4|8207.4|8209.1|8207.1|8212.4|8210.4|8208.6|8206.6|187
1719814200000|2024-07-01 06:10:00|8209.4|8207.4|8208.6|8206.6|8212.9|8210.9|8207.9|8205.9|135
1719814500000|2024-07-01 06:15:00|8208.9|8206.9|8211.6|8209.6|8212.1|8210.1|8207.6|8205.6|165
1719814800000|2024-07-01 06:20:00|8211.9|8209.9|8208.1|8206.1|8212.9|8210.9|8205.6|8203.6|147
1719815100000|2024-07-01 06:25:00|8207.9|8205.9|8206.6|8204.6|8210.4|8208.4|8202.1|8200.1|91
1719815400000|2024-07-01 06:30:00|8206.9|8204.9|8206.1|8204.1|8207.6|8205.6|8204.1|8202.1|143
1719815700000|2024-07-01 06:35:00|8206.6|8204.6|8205.4|8203.4|8206.9|8204.9|8204.6|8202.6|89
1719816000000|2024-07-01 06:40:00|8204.9|8202.9|8203.1|8201.1|8204.9|8202.9|8199.1|8197.1|113
1719816300000|2024-07-01 06:45:00|8203.4|8201.4|8208.1|8206.1|8209.9|8207.9|8201.6|8199.6|111
1719816600000|2024-07-01 06:50:00|8208.6|8206.6|8218.1|8216.1|8223.6|8221.6|8208.4|8206.4|478
1719816900000|2024-07-01 06:55:00|8218.4|8216.4|8208.1|8206.1|8218.9|8216.9|8205.9|8203.9|383
1719817200000|2024-07-01 07:00:00|8207.6|8206.6|8226.1|8225.1|8228.6|8227.6|8207.6|8206.6|3044
1719817500000|2024-07-01 07:05:00|8226.4|8225.4|8213.6|8212.6|8226.4|8225.4|8213.1|8212.1|1286
1719817800000|2024-07-01 07:10:00|8213.4|8212.4|8217.1|8216.1|8218.4|8217.4|8209.4|8208.4|998
1719818100000|2024-07-01 07:15:00|8217.4|8216.4|8209.6|8208.6|8220.1|8219.1|8208.6|8207.6|819
1719818400000|2024-07-01 07:20:00|8209.9|8208.9|8204.9|8203.9|8213.4|8212.4|8204.6|8203.6|627
1719818700000|2024-07-01 07:25:00|8205.1|8204.1|8194.1|8193.1|8205.6|8204.6|8193.4|8192.4|984
1719819000000|2024-07-01 07:30:00|8194.4|8193.4|8196.6|8195.6|8199.4|8198.4|8186.6|8185.6|1175
1719819300000|2024-07-01 07:35:00|8196.1|8195.1|8191.1|8190.1|8197.6|8196.6|8191.1|8190.1|573
1719819600000|2024-07-01 07:40:00|8190.9|8189.9|8199.6|8198.6|8199.6|8198.6|8189.9|8188.9|556
1719819900000|2024-07-01 07:45:00|8199.4|8198.4|8201.6|8200.6|8207.4|8206.4|8198.9|8197.9|635
1719820200000|2024-07-01 07:50:00|8201.9|8200.9|8200.1|8199.1|8203.1|8202.1|8197.1|8196.1|442
1719820500000|2024-07-01 07:55:00|8199.9|8198.9|8194.6|8193.6|8200.1|8199.1|8190.9|8189.9|490
1719820800000|2024-07-01 08:00:00|8195.1|8194.1|8201.6|8200.6|8206.9|8205.9|8193.9|8192.9|634
1719821100000|2024-07-01 08:05:00|8201.9|8200.9|8209.9|8208.9|8214.6|8213.6|8201.6|8200.6|583
1719821400000|2024-07-01 08:10:00|8210.1|8209.1|8204.6|8203.6|8210.6|8209.6|8203.1|8202.1|629
1719821700000|2024-07-01 08:15:00|8204.4|8203.4|8204.1|8203.1|8207.4|8206.4|8200.9|8199.9|424
1719822000000|2024-07-01 08:20:00|8204.6|8203.6|8199.1|8198.1|8205.9|8204.9|8198.9|8197.9|350
1719822300000|2024-07-01 08:25:00|8199.4|8198.4|8203.9|8202.9|8204.4|8203.4|8198.1|8197.1|365
1719822600000|2024-07-01 08:30:00|8203.6|8202.6|8201.4|8200.4|8210.1|8209.1|8201.1|8200.1|350
1719822900000|2024-07-01 08:35:00|8201.6|8200.6|8195.4|8194.4|8201.9|8200.9|8192.6|8191.6|312
1719823200000|2024-07-01 08:40:00|8195.1|8194.1|8198.6|8197.6|8200.4|8199.4|8192.9|8191.9|337
1719823500000|2024-07-01 08:45:00|8198.4|8197.4|8197.9|8196.9|8201.4|8200.4|8197.1|8196.1|416
1719823800000|2024-07-01 08:50:00|8197.6|8196.6|8199.1|8198.1|8202.9|8201.9|8196.9|8195.9|293
1719824100000|2024-07-01 08:55:00|8198.9|8197.9|8203.4|8202.4|8205.9|8204.9|8198.6|8197.6|310
1719824400000|2024-07-01 09:00:00|8202.9|8201.9|8197.9|8196.9|8204.1|8203.1|8197.4|8196.4|514
1719824700000|2024-07-01 09:05:00|8198.1|8197.1|8196.9|8195.9|8202.1|8201.1|8196.4|8195.4|378
1719825000000|2024-07-01 09:10:00|8197.4|8196.4|8190.4|8189.4|8198.1|8197.1|8190.1|8189.1|308
1719825300000|2024-07-01 09:15:00|8190.1|8189.1|8189.9|8188.9|8196.4|8195.4|8188.9|8187.9|482
1719825600000|2024-07-01 09:20:00|8189.6|8188.6|8183.6|8182.6|8190.4|8189.4|8180.6|8179.6|656
1719825900000|2024-07-01 09:25:00|8183.9|8182.9|8186.9|8185.9|8189.1|8188.1|8183.4|8182.4|369
1719826200000|2024-07-01 09:30:00|8187.1|8186.1|8189.4|8188.4|8191.1|8190.1|8184.6|8183.6|315
1719826500000|2024-07-01 09:35:00|8189.9|8188.9|8193.6|8192.6|8196.4|8195.4|8187.6|8186.6|506
1719826800000|2024-07-01 09:40:00|8193.1|8192.1|8186.1|8185.1|8193.1|8192.1|8186.1|8185.1|235
1719827100000|2024-07-01 09:45:00|8185.9|8184.9|8179.9|8178.9|8185.9|8184.9|8178.4|8177.4|400
1719827400000|2024-07-01 09:50:00|8179.6|8178.6|8190.4|8189.4|8190.9|8189.9|8179.6|8178.6|417
1719827700000|2024-07-01 09:55:00|8190.6|8189.6|8192.1|8191.1|8195.1|8194.1|8188.1|8187.1|217
1719828000000|2024-07-01 10:00:00|8192.4|8191.4|8194.1|8193.1|8195.9|8194.9|8191.9|8190.9|451
1719828300000|2024-07-01 10:05:00|8193.6|8192.6|8194.6|8193.6|8195.9|8194.9|8191.4|8190.4|690
1719828600000|2024-07-01 10:10:00|8194.9|8193.9|8193.6|8192.6|8195.9|8194.9|8193.4|8192.4|323
1719828900000|2024-07-01 10:15:00|8193.4|8192.4|8191.9|8190.9|8195.1|8194.1|8190.1|8189.1|382
1719829200000|2024-07-01 10:20:00|8190.9|8189.9|8192.9|8191.9|8195.9|8194.9|8189.6|8188.6|413
1719829500000|2024-07-01 10:25:00|8192.4|8191.4|8188.4|8187.4|8192.4|8191.4|8187.4|8186.4|397
1719829800000|2024-07-01 10:30:00|8188.1|8187.1|8192.6|8191.6|8194.6|8193.6|8187.4|8186.4|516
1719830100000|2024-07-01 10:35:00|8192.9|8191.9|8190.4|8189.4|8194.4|8193.4|8190.4|8189.4|500
1719830400000|2024-07-01 10:40:00|8189.6|8188.6|8191.9|8190.9|8192.1|8191.1|8188.4|8187.4|476
1719830700000|2024-07-01 10:45:00|8192.1|8191.1|8189.6|8188.6|8192.9|8191.9|8189.4|8188.4|483
1719831000000|2024-07-01 10:50:00|8189.4|8188.4|8187.4|8186.4|8190.9|8189.9|8185.6|8184.6|532
1719831300000|2024-07-01 10:55:00|8188.4|8187.4|8186.9|8185.9|8191.4|8190.4|8186.1|8185.1|616
1719831600000|2024-07-01 11:00:00|8187.1|8186.1|8186.4|8185.4|8189.4|8188.4|8185.4|8184.4|602
1719831900000|2024-07-01 11:05:00|8186.1|8185.1|8188.9|8187.9|8191.4|8190.4|8185.9|8184.9|516
1719832200000|2024-07-01 11:10:00|8188.4|8187.4|8189.1|8188.1|8189.9|8188.9|8185.9|8184.9|326
1719832500000|2024-07-01 11:15:00|8189.4|8188.4|8195.4|8194.4|8195.6|8194.6|8189.1|8188.1|483
1719832800000|2024-07-01 11:20:00|8195.1|8194.1|8198.9|8197.9|8199.4|8198.4|8194.4|8193.4|351
1719833100000|2024-07-01 11:25:00|8198.6|8197.6|8196.9|8195.9|8199.1|8198.1|8196.4|8195.4|500
1719833400000|2024-07-01 11:30:00|8197.4|8196.4|8196.6|8195.6|8198.4|8197.4|8193.9|8192.9|431
1719833700000|2024-07-01 11:35:00|8196.4|8195.4|8196.6|8195.6|8198.4|8197.4|8195.6|8194.6|300
1719834000000|2024-07-01 11:40:00|8195.8|8194.8|8195.1|8194.1|8196.6|8195.6|8193.8|8192.8|331
1719834300000|2024-07-01 11:45:00|8195.3|8194.3|8193.1|8192.1|8195.6|8194.6|8192.6|8191.6|423
1719834600000|2024-07-01 11:50:00|8192.8|8191.8|8194.1|8193.1|8194.1|8193.1|8190.6|8189.6|456
1719834900000|2024-07-01 11:55:00|8193.8|8192.8|8195.1|8194.1|8195.6|8194.6|8192.6|8191.6|296
1719835200000|2024-07-01 12:00:00|8194.8|8193.8|8197.1|8196.1|8198.6|8197.6|8194.3|8193.3|535
1719835500000|2024-07-01 12:05:00|8196.8|8195.8|8193.1|8192.1|8199.6|8198.6|8193.1|8192.1|546
1719835800000|2024-07-01 12:10:00|8192.6|8191.6|8190.8|8189.8|8192.8|8191.8|8188.6|8187.6|478
1719836100000|2024-07-01 12:15:00|8190.6|8189.6|8189.6|8188.6|8191.6|8190.6|8188.3|8187.3|364
1719836400000|2024-07-01 12:20:00|8190.1|8189.1|8196.1|8195.1|8196.6|8195.6|8190.1|8189.1|393
1719836700000|2024-07-01 12:25:00|8196.6|8195.6|8190.6|8189.6|8197.3|8196.3|8189.8|8188.8|421
1719837000000|2024-07-01 12:30:00|8190.1|8189.1|8195.8|8194.8|8196.1|8195.1|8188.6|8187.6|361
1719837300000|2024-07-01 12:35:00|8196.1|8195.1|8190.6|8189.6|8196.1|8195.1|8190.3|8189.3|418
1719837600000|2024-07-01 12:40:00|8190.3|8189.3|8191.8|8190.8|8194.1|8193.1|8190.1|8189.1|381
1719837900000|2024-07-01 12:45:00|8191.6|8190.6|8193.1|8192.1|8194.6|8193.6|8190.1|8189.1|253
1719838200000|2024-07-01 12:50:00|8192.8|8191.8|8190.1|8189.1|8193.1|8192.1|8189.1|8188.1|310
1719838500000|2024-07-01 12:55:00|8190.6|8189.6|8187.1|8186.1|8190.6|8189.6|8185.1|8184.1|327
1719838800000|2024-07-01 13:00:00|8187.3|8186.3|8185.1|8184.1|8188.1|8187.1|8184.1|8183.1|415
1719839100000|2024-07-01 13:05:00|8184.6|8183.6|8176.8|8175.8|8184.8|8183.8|8176.8|8175.8|491
1719839400000|2024-07-01 13:10:00|8177.1|8176.1|8173.1|8172.1|8177.3|8176.3|8172.6|8171.6|563
1719839700000|2024-07-01 13:15:00|8173.3|8172.3|8176.1|8175.1|8177.1|8176.1|8170.8|8169.8|1293
1719840000000|2024-07-01 13:20:00|8177.1|8176.1|8182.6|8181.6|8183.3|8182.3|8176.1|8175.1|943
1719840300000|2024-07-01 13:25:00|8182.1|8181.1|8183.8|8182.8|8183.8|8182.8|8179.1|8178.1|459
1719840600000|2024-07-01 13:30:00|8184.1|8183.1|8199.3|8198.3|8199.3|8198.3|8184.1|8183.1|1267
1719840900000|2024-07-01 13:35:00|8199.6|8198.6|8205.3|8204.3|8205.3|8204.3|8195.1|8194.1|770
1719841200000|2024-07-01 13:40:00|8205.6|8204.6|8214.1|8213.1|8214.1|8213.1|8205.6|8204.6|953
1719841500000|2024-07-01 13:45:00|8214.3|8213.3|8214.6|8213.6|8217.6|8216.6|8212.8|8211.8|1111
1719841800000|2024-07-01 13:50:00|8214.8|8213.8|8211.1|8210.1|8219.8|8218.8|8210.6|8209.6|1125
1719842100000|2024-07-01 13:55:00|8211.6|8210.6|8210.8|8209.8|8211.6|8210.6|8206.8|8205.8|953
1719842400000|2024-07-01 14:00:00|8212.6|8211.6|8213.6|8212.6|8215.8|8214.8|8209.1|8208.1|1019
1719842700000|2024-07-01 14:05:00|8214.1|8213.1|8209.6|8208.6|8217.8|8216.8|8209.3|8208.3|675
1719843000000|2024-07-01 14:10:00|8209.8|8208.8|8192.3|8191.3|8209.8|8208.8|8191|8190|977
1719843300000|2024-07-01 14:15:00|8192|8191|8193.3|8192.3|8194.3|8193.3|8186.3|8185.3|859
1719843600000|2024-07-01 14:20:00|8194|8193|8183.3|8182.3|8194|8193|8180.8|8179.8|1178
1719843900000|2024-07-01 14:25:00|8184|8183|8184.5|8183.5|8188.8|8187.8|8180.3|8179.3|606
1719844200000|2024-07-01 14:30:00|8184.8|8183.8|8181.3|8180.3|8187.3|8186.3|8180.3|8179.3|884
1719844500000|2024-07-01 14:35:00|8181|8180|8177.5|8176.5|8184.3|8183.3|8177.5|8176.5|667
1719844800000|2024-07-01 14:40:00|8177.8|8176.8|8176.5|8175.5|8178.8|8177.8|8172.3|8171.3|586
1719845100000|2024-07-01 14:45:00|8176.8|8175.8|8169.8|8168.8|8177.3|8176.3|8169.5|8168.5|673
1719845400000|2024-07-01 14:50:00|8170|8169|8170.5|8169.5|8173.8|8172.8|8168.8|8167.8|873
1719845700000|2024-07-01 14:55:00|8170.8|8169.8|8178.3|8177.3|8180.8|8179.8|8169|8168|722
1719846000000|2024-07-01 15:00:00|8177.5|8176.5|8182.5|8181.5|8182.8|8181.8|8176.3|8175.3|517
1719846300000|2024-07-01 15:05:00|8182.8|8181.8|8187.8|8186.8|8188|8187|8181.8|8180.8|596
1719846600000|2024-07-01 15:10:00|8188|8187|8186.3|8185.3|8190|8189|8185.3|8184.3|852
1719846900000|2024-07-01 15:15:00|8186|8185|8188|8187|8189.3|8188.3|8185.8|8184.8|759
1719847200000|2024-07-01 15:20:00|8187.8|8186.8|8182.3|8181.3|8187.8|8186.8|8181.3|8180.3|1146
1719847500000|2024-07-01 15:25:00|8182.8|8181.8|8179.8|8177.8|8184.3|8183.3|8178.3|8177.3|3674
1719847800000|2024-07-01 15:30:00|8180.3|8178.3|8166.8|8164.8|8180.3|8178.3|8165.8|8163.8|8012
1719848100000|2024-07-01 15:35:00|8167|8165|8161.3|8159.3|8169.3|8167.3|8160|8158|2442
1719848400000|2024-07-01 15:40:00|8160.8|8158.8|8155.3|8153.3|8161.8|8159.8|8154.5|8152.5|923
1719848700000|2024-07-01 15:45:00|8155.8|8153.8|8158.8|8156.8|8159.3|8157.3|8155.8|8153.8|623
1719849000000|2024-07-01 15:50:00|8158.3|8156.3|8163.3|8161.3|8163.8|8161.8|8158.3|8156.3|804
1719849300000|2024-07-01 15:55:00|8162.8|8160.8|8161.8|8159.8|8163.8|8161.8|8160.5|8158.5|638
1719849600000|2024-07-01 16:00:00|8161.3|8159.3|8157.3|8155.3|8162.3|8160.3|8157.3|8155.3|513
1719849900000|2024-07-01 16:05:00|8157|8155|8163.3|8161.3|8163.3|8161.3|8156.8|8154.8|420
1719850200000|2024-07-01 16:10:00|8163.8|8161.8|8162.3|8160.3|8164.8|8162.8|8161.5|8159.5|567
1719850500000|2024-07-01 16:15:00|8161.8|8159.8|8165|8163|8165.3|8163.3|8161|8159|418
1719850800000|2024-07-01 16:20:00|8164.8|8162.8|8165.8|8163.8|8166.8|8164.8|8163|8161|354
1719851100000|2024-07-01 16:25:00|8166|8164|8169.5|8167.5|8169.8|8167.8|8165.5|8163.5|153
1719851400000|2024-07-01 16:30:00|8169.3|8167.3|8168.8|8166.8|8170.3|8168.3|8168|8166|72
1719851700000|2024-07-01 16:35:00|8169|8167|8168|8166|8169.8|8167.8|8168|8166|189
1719852000000|2024-07-01 16:40:00|8168.3|8166.3|8170.5|8168.5|8171.3|8169.3|8167.8|8165.8|226
1719852300000|2024-07-01 16:45:00|8170.3|8168.3|8167.3|8165.3|8171|8169|8166.8|8164.8|79
1719852600000|2024-07-01 16:50:00|8166.8|8164.8|8165.8|8163.8|8167.3|8165.3|8164.8|8162.8|118
1719852900000|2024-07-01 16:55:00|8166|8164|8168|8166|8168|8166|8165.8|8163.8|125
1719853200000|2024-07-01 17:00:00|8167.8|8165.8|8167.8|8165.8|8169.8|8167.8|8167.3|8165.3|110
1719853500000|2024-07-01 17:05:00|8168|8166|8170.3|8168.3|8170.8|8168.8|8168|8166|77
1719853800000|2024-07-01 17:10:00|8169.8|8167.8|8170.8|8168.8|8171.5|8169.5|8169.8|8167.8|148
1719854100000|2024-07-01 17:15:00|8171|8169|8172.8|8170.8|8172.8|8170.8|8170.5|8168.5|138
1719854400000|2024-07-01 17:20:00|8172.3|8170.3|8171|8169|8172.8|8170.8|8170|8168|110
1719854700000|2024-07-01 17:25:00|8171.3|8169.3|8170.3|8168.3|8172.5|8170.5|8170.3|8168.3|96
1719855000000|2024-07-01 17:30:00|8170|8168|8169.3|8167.3|8170|8168|8168.5|8166.5|58
1719855300000|2024-07-01 17:35:00|8169.5|8167.5|8170.8|8168.8|8171|8169|8168.8|8166.8|81
1719855600000|2024-07-01 17:40:00|8170.3|8168.3|8170.3|8168.3|8171.3|8169.3|8168.8|8166.8|130
1719855900000|2024-07-01 17:45:00|8170.5|8168.5|8172.3|8170.3|8173.3|8171.3|8170.5|8168.5|109
1719856200000|2024-07-01 17:50:00|8172.5|8170.5|8171.3|8169.3|8172.8|8170.8|8171.3|8169.3|81
1719856500000|2024-07-01 17:55:00|8171|8169|8168.8|8166.8|8171.3|8169.3|8168|8166|109
1719856800000|2024-07-01 18:00:00|8168.5|8166.5|8168.8|8166.8|8168.8|8166.8|8167.3|8165.3|139
1719857100000|2024-07-01 18:05:00|8169.5|8167.5|8170.3|8168.3|8170.8|8168.8|8169.3|8167.3|102
1719857400000|2024-07-01 18:10:00|8170|8168|8171.3|8169.3|8172.5|8170.5|8169.5|8167.5|124
1719857700000|2024-07-01 18:15:00|8171|8169|8170.8|8168.8|8172.3|8170.3|8170|8168|86
1719858000000|2024-07-01 18:20:00|8170.5|8168.5|8165.3|8163.3|8170.5|8168.5|8165.3|8163.3|89
1719858300000|2024-07-01 18:25:00|8165.8|8163.8|8162.3|8160.3|8165.8|8163.8|8160.8|8158.8|149
1719858600000|2024-07-01 18:30:00|8161.3|8159.3|8159.8|8157.8|8161.8|8159.8|8158.3|8156.3|312
1719858900000|2024-07-01 18:35:00|8160|8158|8159.3|8157.3|8161|8159|8159.3|8157.3|106
1719859200000|2024-07-01 18:40:00|8159.8|8157.8|8162.3|8160.3|8162.3|8160.3|8159.8|8157.8|118
1719859500000|2024-07-01 18:45:00|8161.8|8159.8|8156.8|8154.8|8162.3|8160.3|8156.8|8154.8|102
1719859800000|2024-07-01 18:50:00|8157.3|8155.3|8157.8|8155.8|8158.5|8156.5|8156.3|8154.3|118
1719860100000|2024-07-01 18:55:00|8157.5|8155.5|8157.3|8155.3|8158.3|8156.3|8157.3|8155.3|97
1719860400000|2024-07-01 19:00:00|8157.5|8155.5|8158.3|8156.3|8158.8|8156.8|8156.5|8154.5|93
1719860700000|2024-07-01 19:05:00|8158.5|8156.5|8159.8|8157.8|8161.3|8159.3|8158.3|8156.3|109
1719861000000|2024-07-01 19:10:00|8159.5|8157.5|8158.3|8156.3|8159.8|8157.8|8158.3|8156.3|64
1719861300000|2024-07-01 19:15:00|8158.8|8156.8|8158.8|8156.8|8158.8|8156.8|8157.3|8155.3|103
1719861600000|2024-07-01 19:20:00|8158.5|8156.5|8156.8|8154.8|8158.5|8156.5|8156.8|8154.8|108
1719861900000|2024-07-01 19:25:00|8156.3|8154.3|8154.8|8152.8|8156.8|8154.8|8151.8|8149.8|274
1719862200000|2024-07-01 19:30:00|8155|8153|8157.8|8155.8|8158.3|8156.3|8155|8153|121
1719862500000|2024-07-01 19:35:00|8158.3|8156.3|8155.8|8153.8|8158.3|8156.3|8155.3|8153.3|171
1719862800000|2024-07-01 19:40:00|8156|8154|8157.3|8155.3|8157.8|8155.8|8155.3|8153.3|197
1719863100000|2024-07-01 19:45:00|8156.8|8154.8|8153.3|8151.3|8156.8|8154.8|8152.8|8150.8|650
1719863400000|2024-07-01 19:50:00|8153.5|8151.5|8156.8|8154.8|8156.8|8154.8|8152.8|8150.8|722
1719863700000|2024-07-01 19:55:00|8157.3|8155.3|8164.3|8160.3|8164.5|8161.3|8155|8153|1053
1719864000000|2024-07-01 20:00:00|8163.6|8159.6|8163.6|8159.6|8164.9|8160.9|8161.6|8157.6|3
1719864300000|2024-07-01 20:05:00|8163.7|8159.7|8163.3|8159.3|8164.3|8160.3|8162.4|8158.4|0
1719864600000|2024-07-01 20:10:00|8163.4|8159.4|8161.4|8157.4|8163.5|8159.5|8161.4|8157.4|0
1719864900000|2024-07-01 20:15:00|8161.7|8157.7|8162.2|8158.2|8162.4|8158.4|8161.1|8157.1|0
1719865200000|2024-07-01 20:20:00|8162.3|8158.3|8162.2|8158.2|8162.7|8158.7|8162|8158|0
1719865500000|2024-07-01 20:25:00|8162.3|8158.3|8162.2|8158.2|8162.4|8158.4|8161.9|8157.9|0
1719865800000|2024-07-01 20:30:00|8162.1|8158.1|8162.2|8158.2|8162.2|8158.2|8161.6|8157.6|0
1719866100000|2024-07-01 20:35:00|8162.1|8158.1|8162.2|8158.2|8162.2|8158.2|8161.6|8157.6|0
1719866400000|2024-07-01 20:40:00|8162.1|8158.1|8161.9|8157.9|8162.2|8158.2|8161.9|8157.9|0
1719866700000|2024-07-01 20:45:00|8161.8|8157.8|8162.2|8158.2|8162.7|8158.7|8161.3|8157.3|0
1719867000000|2024-07-01 20:50:00|8162.1|8158.1|8162.2|8158.2|8162.4|8158.4|8161.9|8157.9|0
1719867300000|2024-07-01 20:55:00|8162.1|8158.1|8161.7|8157.7|8162.4|8158.4|8161.6|8157.6|0
1719867600000|2024-07-01 21:00:00|8161.8|8157.8|8163.2|8159.2|8163.3|8159.3|8161.8|8157.8|0
1719867900000|2024-07-01 21:05:00|8163.3|8159.3|8162.8|8158.8|8163.3|8159.3|8162.7|8158.7|0
1719868200000|2024-07-01 21:10:00|8162.7|8158.7|8162.7|8158.7|8162.8|8158.8|8162.5|8158.5|0
1719868500000|2024-07-01 21:15:00|8162.8|8158.8|8162.9|8158.9|8163|8159|8162.8|8158.8|0
1719868800000|2024-07-01 21:20:00|8163|8159|8162.9|8158.9|8163.4|8159.4|8162.9|8158.9|0
1719869100000|2024-07-01 21:25:00|8162.8|8158.8|8162.6|8158.6|8163.1|8159.1|8162.6|8158.6|0
1719869400000|2024-07-01 21:30:00|8162.7|8158.7|8163.1|8159.1|8163.1|8159.1|8162.6|8158.6|0
1719869700000|2024-07-01 21:35:00|8163|8159|8162.8|8158.8|8163|8159|8162.8|8158.8|0
1719870000000|2024-07-01 21:40:00|8162.9|8158.9|8162.9|8158.9|8162.9|8158.9|8162.9|8158.9|0
1719870300000|2024-07-01 21:45:00|8163|8159|8163.1|8159.1|8163.1|8159.1|8163|8159|0
1719870600000|2024-07-01 21:50:00|8163.3|8159.3|8163.8|8159.8|8164.2|8160.2|8163.3|8159.3|0
1719870900000|2024-07-01 21:55:00|8163.7|8159.7|8163.9|8159.9|8164.1|8160.1|8163.5|8159.5|0
1719871200000|2024-07-01 22:00:00|8164.2|8160.2|8165.7|8161.7|8165.7|8161.7|8162.9|8158.9|0
1719871500000|2024-07-01 22:05:00|8166|8162|8166.2|8162.2|8166.5|8162.5|8165.4|8161.4|0
1719871800000|2024-07-01 22:10:00|8166.1|8162.1|8166.1|8162.1|8166.5|8162.5|8165.4|8161.4|0
1719872100000|2024-07-01 22:15:00|8164.9|8160.9|8163.9|8159.9|8165.2|8161.2|8163.6|8159.6|0
1719872400000|2024-07-01 22:20:00|8163.8|8159.8|8163.9|8159.9|8163.9|8159.9|8163.6|8159.6|0
1719872700000|2024-07-01 22:25:00|8163.8|8159.8|8163.4|8159.4|8163.9|8159.9|8163.1|8159.1|0
1719873000000|2024-07-01 22:30:00|8163.3|8159.3|8163.1|8159.1|8163.4|8159.4|8162.8|8158.8|0
1719873300000|2024-07-01 22:35:00|8163.2|8159.2|8162.8|8158.8|8163.4|8159.4|8162.8|8158.8|0
1719873600000|2024-07-01 22:40:00|8162.7|8158.7|8163.4|8159.4|8163.4|8159.4|8162.5|8158.5|0
1719873900000|2024-07-01 22:45:00|8163.3|8159.3|8162.8|8158.8|8163.4|8159.4|8162.8|8158.8|0
1719874200000|2024-07-01 22:50:00|8162.7|8158.7|8160.9|8156.9|8162.7|8158.7|8160.6|8156.6|0
1719874500000|2024-07-01 22:55:00|8161|8157|8160.9|8156.9|8161.2|8157.2|8160.6|8156.6|0
1719874800000|2024-07-01 23:00:00|8162.3|8158.3|8161.8|8157.8|8162.7|8158.7|8161.6|8157.6|0
1719875100000|2024-07-01 23:05:00|8161.7|8157.7|8162|8158|8162.2|8158.2|8161.6|8157.6|0
1719875400000|2024-07-01 23:10:00|8161.9|8157.9|8160.1|8156.1|8161.9|8157.9|8159.8|8155.8|0
1719875700000|2024-07-01 23:15:00|8160.2|8156.2|8161.7|8157.7|8161.7|8157.7|8160.1|8156.1|0
1719876000000|2024-07-01 23:20:00|8161.8|8157.8|8161.7|8157.7|8162.3|8158.3|8161.4|8157.4|0
1719876300000|2024-07-01 23:25:00|8161.6|8157.6|8161.4|8157.4|8161.9|8157.9|8161.4|8157.4|0
1719876600000|2024-07-01 23:30:00|8161.3|8157.3|8161.2|8157.2|8161.3|8157.3|8160|8156|0
1719876900000|2024-07-01 23:35:00|8161.1|8157.1|8159|8155|8161.2|8157.2|8159|8155|0
1719877200000|2024-07-01 23:40:00|8159.1|8155.1|8159.7|8155.7|8159.7|8155.7|8159.1|8155.1|0
1719877500000|2024-07-01 23:45:00|8159.8|8155.8|8159.7|8155.7|8160.1|8156.1|8159.2|8155.2|0
1719877800000|2024-07-01 23:50:00|8159.8|8155.8|8160.8|8156.8|8161|8157|8159.7|8155.7|0
1719878100000|2024-07-01 23:55:00|8160.7|8156.7|8160.8|8156.8|8160.8|8156.8|8160.6|8156.6|0
1719878400000|2024-07-02 00:00:00|8160.9|8156.9|8164.7|8161.7|8167.2|8164.2|8159.2|8156.2|154
1719878700000|2024-07-02 00:05:00|8165|8162|8168|8165|8169|8166|8165|8162|37
1719879000000|2024-07-02 00:10:00|8167.7|8164.7|8171.7|8168.7|8172.7|8169.7|8167.5|8164.5|45
1719879300000|2024-07-02 00:15:00|8171.2|8168.2|8169.5|8166.5|8171.2|8168.2|8168.7|8165.7|30
1719879600000|2024-07-02 00:20:00|8169.2|8166.2|8167.7|8164.7|8169.5|8166.5|8166.2|8163.2|17
1719879900000|2024-07-02 00:25:00|8167.5|8164.5|8168.2|8165.2|8169|8166|8167.2|8164.2|12
1719880200000|2024-07-02 00:30:00|8168|8165|8166|8163|8169|8166|8166|8163|8
1719880500000|2024-07-02 00:35:00|8165.7|8162.7|8166.5|8163.5|8167.5|8164.5|8165.7|8162.7|1
1719880800000|2024-07-02 00:40:00|8166.7|8163.7|8165.7|8162.7|8167.2|8164.2|8164.5|8161.5|3
1719881100000|2024-07-02 00:45:00|8165.5|8162.5|8163.7|8160.7|8166|8163|8163|8160|29
1719881400000|2024-07-02 00:50:00|8163.5|8160.5|8161.7|8158.7|8163.7|8160.7|8160.2|8157.2|25
1719881700000|2024-07-02 00:55:00|8161.5|8158.5|8162.2|8159.2|8162.7|8159.7|8161.5|8158.5|10
1719882000000|2024-07-02 01:00:00|8162.5|8159.5|8162|8159|8164.5|8161.5|8161|8158|31
1719882300000|2024-07-02 01:05:00|8162.2|8159.2|8159.2|8156.2|8162.2|8159.2|8159.2|8156.2|16
1719882600000|2024-07-02 01:10:00|8159.5|8156.5|8158.2|8155.2|8160.2|8157.2|8158.2|8155.2|21
1719882900000|2024-07-02 01:15:00|8158|8155|8158.7|8155.7|8159.5|8156.5|8157.2|8154.2|17
1719883200000|2024-07-02 01:20:00|8159.7|8156.7|8158.2|8155.2|8159.7|8156.7|8157.2|8154.2|12
1719883500000|2024-07-02 01:25:00|8158|8155|8158.2|8155.2|8160|8157|8157.5|8154.5|14
1719883800000|2024-07-02 01:30:00|8158.7|8155.7|8159.7|8156.7|8160.7|8157.7|8158.7|8155.7|14
1719884100000|2024-07-02 01:35:00|8160|8157|8159.7|8156.7|8161|8158|8159.5|8156.5|17
1719884400000|2024-07-02 01:40:00|8159.5|8156.5|8160.7|8157.7|8161.2|8158.2|8159.5|8156.5|21
1719884700000|2024-07-02 01:45:00|8160.5|8157.5|8163.5|8160.5|8164|8161|8160.5|8157.5|13
1719885000000|2024-07-02 01:50:00|8163.7|8160.7|8163|8160|8164.2|8161.2|8162.5|8159.5|29
1719885300000|2024-07-02 01:55:00|8162.7|8159.7|8163.2|8160.2|8163.7|8160.7|8162.2|8159.2|31
1719885600000|2024-07-02 02:00:00|8164|8161|8166.5|8163.5|8166.5|8163.5|8164|8161|23
1719885900000|2024-07-02 02:05:00|8166.2|8163.2|8166.7|8163.7|8167|8164|8165.5|8162.5|13
1719886200000|2024-07-02 02:10:00|8166.5|8163.5|8168.2|8165.2|8168.7|8165.7|8166.2|8163.2|17
1719886500000|2024-07-02 02:15:00|8168|8165|8167.5|8164.5|8168|8165|8167.2|8164.2|9
1719886800000|2024-07-02 02:20:00|8168.2|8165.2|8167.7|8164.7|8168.2|8165.2|8167.2|8164.2|21
1719887100000|2024-07-02 02:25:00|8167.2|8164.2|8165.7|8162.7|8167.2|8164.2|8165.7|8162.7|15
1719887400000|2024-07-02 02:30:00|8165.2|8162.2|8163.7|8160.7|8165.2|8162.2|8163.5|8160.5|23
1719887700000|2024-07-02 02:35:00|8164|8161|8160.7|8157.7|8164|8161|8159.2|8156.2|43
1719888000000|2024-07-02 02:40:00|8161|8158|8161|8158|8161.7|8158.7|8160.2|8157.2|12
1719888300000|2024-07-02 02:45:00|8160.7|8157.7|8159.2|8156.2|8162.2|8159.2|8159.2|8156.2|24
1719888600000|2024-07-02 02:50:00|8158.7|8155.7|8160.5|8157.5|8160.5|8157.5|8158.5|8155.5|36
1719888900000|2024-07-02 02:55:00|8159.7|8156.7|8160.7|8157.7|8161|8158|8159.7|8156.7|13
1719889200000|2024-07-02 03:00:00|8161|8158|8162.2|8159.2|8163|8160|8161|8158|37
1719889500000|2024-07-02 03:05:00|8162|8159|8158.5|8155.5|8162.2|8159.2|8158.2|8155.2|25
1719889800000|2024-07-02 03:10:00|8158.2|8155.2|8157.5|8154.5|8158.2|8155.2|8156.7|8153.7|16
1719890100000|2024-07-02 03:15:00|8157.7|8154.7|8156|8153|8157.7|8154.7|8155.7|8152.7|8
1719890400000|2024-07-02 03:20:00|8155.7|8152.7|8154.7|8151.7|8155.7|8152.7|8154|8151|12
1719890700000|2024-07-02 03:25:00|8155.2|8152.2|8153.2|8150.2|8155.2|8152.2|8153.2|8150.2|10
1719891000000|2024-07-02 03:30:00|8153.5|8150.5|8151.2|8148.2|8153.5|8150.5|8151|8148|21
1719891300000|2024-07-02 03:35:00|8151.5|8148.5|8151.7|8148.7|8152.2|8149.2|8150.7|8147.7|12
1719891600000|2024-07-02 03:40:00|8151.5|8148.5|8149.7|8146.7|8151.5|8148.5|8149.2|8146.2|64
1719891900000|2024-07-02 03:45:00|8149.5|8146.5|8148.7|8145.7|8150.2|8147.2|8148.7|8145.7|6
1719892200000|2024-07-02 03:50:00|8149|8146|8149.5|8146.5|8149.5|8146.5|8148.5|8145.5|6
1719892500000|2024-07-02 03:55:00|8149.2|8146.2|8148.7|8145.7|8149.2|8146.2|8148.5|8145.5|8
1719892800000|2024-07-02 04:00:00|8148.5|8145.5|8147.7|8144.7|8148.7|8145.7|8147.7|8144.7|17
1719893100000|2024-07-02 04:05:00|8147.5|8144.5|8145.7|8142.7|8147.7|8144.7|8145|8142|33
1719893400000|2024-07-02 04:10:00|8146.7|8143.7|8145.7|8142.7|8147.2|8144.2|8145.5|8142.5|29
1719893700000|2024-07-02 04:15:00|8146|8143|8146|8143|8146.2|8143.2|8145.2|8142.2|14
1719894000000|2024-07-02 04:20:00|8146.2|8143.2|8145.7|8142.7|8147.2|8144.2|8145.7|8142.7|16
1719894300000|2024-07-02 04:25:00|8145.5|8142.5|8147.2|8144.2|8148|8145|8145.2|8142.2|23
1719894600000|2024-07-02 04:30:00|8147.7|8144.7|8148|8145|8148.5|8145.5|8147|8144|17
1719894900000|2024-07-02 04:35:00|8147.7|8144.7|8149|8146|8149|8146|8147.7|8144.7|17
1719895200000|2024-07-02 04:40:00|8148.7|8145.7|8149|8146|8149|8146|8148.7|8145.7|2
1719895500000|2024-07-02 04:45:00|8149.2|8146.2|8150.2|8147.2|8150.2|8147.2|8148.7|8145.7|9
1719895800000|2024-07-02 04:50:00|8150|8147|8151.7|8148.7|8152.2|8149.2|8150|8147|15
1719896100000|2024-07-02 04:55:00|8151.2|8148.2|8152.2|8149.2|8152.2|8149.2|8151|8148|20
1719896400000|2024-07-02 05:00:00|8152|8149|8152.2|8149.2|8152.2|8149.2|8151.7|8148.7|10
1719896700000|2024-07-02 05:05:00|8152|8149|8152.2|8149.2|8153|8150|8150.7|8147.7|65
1719897000000|2024-07-02 05:10:00|8152.5|8149.5|8156|8153|8156.2|8153.2|8152.5|8149.5|45
1719897300000|2024-07-02 05:15:00|8155.7|8152.7|8155.2|8152.2|8155.7|8152.7|8154|8151|33
1719897600000|2024-07-02 05:20:00|8155.5|8152.5|8154.2|8151.2|8155.7|8152.7|8154|8151|19
1719897900000|2024-07-02 05:25:00|8154.5|8151.5|8158.7|8155.7|8159|8156|8154.5|8151.5|15
1719898200000|2024-07-02 05:30:00|8158.5|8155.5|8156|8153|8160.2|8157.2|8156|8153|140
1719898500000|2024-07-02 05:35:00|8155.5|8152.5|8155.7|8152.7|8156.7|8153.7|8153.7|8150.7|76
1719898800000|2024-07-02 05:40:00|8156|8153|8156.2|8153.2|8157|8154|8155.7|8152.7|15
1719899100000|2024-07-02 05:45:00|8156.5|8153.5|8158.2|8155.2|8158.7|8155.7|8156.5|8153.5|67
1719899400000|2024-07-02 05:50:00|8158.5|8155.5|8158.2|8155.2|8159.2|8156.2|8158|8155|18
1719899700000|2024-07-02 05:55:00|8158.5|8155.5|8159.2|8156.2|8160|8157|8158.5|8155.5|38
1719900000000|2024-07-02 06:00:00|8159.5|8156.5|8147.7|8145.7|8160.2|8158.2|8146.7|8144.7|255
1719900300000|2024-07-02 06:05:00|8148|8146|8146.7|8144.7|8149|8147|8146.2|8144.2|279
1719900600000|2024-07-02 06:10:00|8147|8145|8143.2|8141.2|8147.7|8145.7|8142|8140|190
1719900900000|2024-07-02 06:15:00|8143.5|8141.5|8141.2|8139.2|8144|8142|8138.7|8136.7|141
1719901200000|2024-07-02 06:20:00|8141.5|8139.5|8141|8139|8142.5|8140.5|8139.5|8137.5|123
1719901500000|2024-07-02 06:25:00|8140.7|8138.7|8140.7|8138.7|8141.2|8139.2|8139.7|8137.7|43
1719901800000|2024-07-02 06:30:00|8140.5|8138.5|8139|8137|8140.5|8138.5|8138.5|8136.5|151
1719902100000|2024-07-02 06:35:00|8139.5|8137.5|8139.2|8137.2|8140.2|8138.2|8137.5|8135.5|145
1719902400000|2024-07-02 06:40:00|8139|8137|8145.5|8143.5|8145.5|8143.5|8139|8137|119
1719902700000|2024-07-02 06:45:00|8145.7|8143.7|8144|8142|8149|8147|8144|8142|122
1719903000000|2024-07-02 06:50:00|8143.5|8141.5|8145.5|8143.5|8145.5|8143.5|8143.5|8141.5|138
1719903300000|2024-07-02 06:55:00|8145.2|8143.2|8139.2|8137.2|8145.2|8143.2|8132.7|8130.7|749
1719903600000|2024-07-02 07:00:00|8140|8138|8135.5|8134.5|8141|8140|8129.2|8128.2|3264
1719903900000|2024-07-02 07:05:00|8136.5|8135.5|8132.7|8131.7|8141.5|8140.5|8130.5|8129.5|1311
1719904200000|2024-07-02 07:10:00|8133|8132|8122|8121|8134.2|8133.2|8120.5|8119.5|1034
1719904500000|2024-07-02 07:15:00|8121.5|8120.5|8122.5|8121.5|8124|8123|8120.7|8119.7|259
1719904800000|2024-07-02 07:20:00|8122.5|8121.5|8119.5|8118.5|8127.5|8126.5|8119.2|8118.2|737
1719905100000|2024-07-02 07:25:00|8119.7|8118.7|8112.5|8111.5|8122|8121|8106|8105|1618
1719905400000|2024-07-02 07:30:00|8112|8111|8111.5|8110.5|8114.7|8113.7|8107|8106|1201
1719905700000|2024-07-02 07:35:00|8112.2|8111.2|8111.7|8110.7|8114.5|8113.5|8109.5|8108.5|840
1719906000000|2024-07-02 07:40:00|8111.5|8110.5|8111.2|8110.2|8115.7|8114.7|8108.2|8107.2|784
1719906300000|2024-07-02 07:45:00|8111|8110|8110.7|8109.7|8111.2|8110.2|8106.5|8105.5|873
1719906600000|2024-07-02 07:50:00|8110.5|8109.5|8113.7|8112.7|8117.5|8116.5|8110.2|8109.2|1109
1719906900000|2024-07-02 07:55:00|8113.5|8112.5|8122|8121|8127.2|8126.2|8113.5|8112.5|665
1719907200000|2024-07-02 08:00:00|8121.7|8120.7|8121.5|8120.5|8125.5|8124.5|8119.5|8118.5|611
1719907500000|2024-07-02 08:05:00|8122|8121|8127|8126|8130.5|8129.5|8120.5|8119.5|622
1719907800000|2024-07-02 08:10:00|8126.5|8125.5|8130.2|8129.2|8130.5|8129.5|8124|8123|393
1719908100000|2024-07-02 08:15:00|8130.5|8129.5|8130|8129|8134|8133|8128.5|8127.5|588
1719908400000|2024-07-02 08:20:00|8130.2|8129.2|8128.5|8127.5|8132|8131|8127|8126|468
1719908700000|2024-07-02 08:25:00|8129|8128|8125|8124|8129|8128|8125|8124|434
1719909000000|2024-07-02 08:30:00|8124.5|8123.5|8130.5|8129.5|8130.7|8129.7|8123.7|8122.7|746
1719909300000|2024-07-02 08:35:00|8130|8129|8131.5|8130.5|8133|8132|8128.5|8127.5|163
1719909600000|2024-07-02 08:40:00|8131.7|8130.7|8138.2|8137.2|8138.5|8137.5|8131.5|8130.5|361
1719909900000|2024-07-02 08:45:00|8138.5|8137.5|8143.2|8142.2|8144.5|8143.5|8138|8137|364
1719910200000|2024-07-02 08:50:00|8143.5|8142.5|8148.5|8147.5|8150|8149|8142|8141|482
1719910500000|2024-07-02 08:55:00|8148.2|8147.2|8154.5|8153.5|8154.5|8153.5|8148|8147|512
1719910800000|2024-07-02 09:00:00|8154.7|8153.7|8155.5|8154.5|8159.7|8158.7|8153.2|8152.2|554
1719911100000|2024-07-02 09:05:00|8155.7|8154.7|8154.2|8153.2|8155.7|8154.7|8147.7|8146.7|497
1719911400000|2024-07-02 09:10:00|8154|8153|8149.2|8148.2|8154.2|8153.2|8148|8147|414
1719911700000|2024-07-02 09:15:00|8149|8148|8152|8151|8153.2|8152.2|8148.5|8147.5|404
1719912000000|2024-07-02 09:20:00|8151.5|8150.5|8144.7|8143.7|8151.5|8150.5|8144.5|8143.5|373
1719912300000|2024-07-02 09:25:00|8145|8144|8150.5|8149.5|8151.2|8150.2|8143.2|8142.2|406
1719912600000|2024-07-02 09:30:00|8150.7|8149.7|8143|8142|8150.7|8149.7|8141.5|8140.5|426
1719912900000|2024-07-02 09:35:00|8142.5|8141.5|8145.5|8144.5|8149.5|8148.5|8142|8141|278
1719913200000|2024-07-02 09:40:00|8146|8145|8138|8137|8147.5|8146.5|8137.2|8136.2|343
1719913500000|2024-07-02 09:45:00|8137.5|8136.5|8144|8143|8145.2|8144.2|8137.5|8136.5|234
1719913800000|2024-07-02 09:50:00|8143.7|8142.7|8144.7|8143.7|8146.5|8145.5|8142.2|8141.2|161
1719914100000|2024-07-02 09:55:00|8144.5|8143.5|8144|8143|8147.2|8146.2|8144|8143|236
1719914400000|2024-07-02 10:00:00|8143.7|8142.7|8143|8142|8146|8145|8143|8142|462
1719914700000|2024-07-02 10:05:00|8142.7|8141.7|8145|8144|8147.2|8146.2|8142.7|8141.7|335
1719915000000|2024-07-02 10:10:00|8145.5|8144.5|8143.5|8142.5|8146.5|8145.5|8141|8140|704
1719915300000|2024-07-02 10:15:00|8144|8143|8144|8143|8145|8144|8141|8140|429
1719915600000|2024-07-02 10:20:00|8143.5|8142.5|8143|8142|8144.5|8143.5|8142|8141|325
1719915900000|2024-07-02 10:25:00|8142.5|8141.5|8144|8143|8146.2|8145.2|8142.5|8141.5|294
1719916200000|2024-07-02 10:30:00|8144.2|8143.2|8141|8140|8144.5|8143.5|8137.5|8136.5|543
1719916500000|2024-07-02 10:35:00|8140.7|8139.7|8135.7|8134.7|8143|8142|8135|8134|345
1719916800000|2024-07-02 10:40:00|8135.5|8134.5|8141.7|8140.7|8141.7|8140.7|8135|8134|344
1719917100000|2024-07-02 10:45:00|8141.5|8140.5|8135.5|8134.5|8142|8141|8134|8133|387
1719917400000|2024-07-02 10:50:00|8135.7|8134.7|8136.7|8135.7|8138|8137|8133|8132|388
1719917700000|2024-07-02 10:55:00|8136.5|8135.5|8136.5|8135.5|8138.5|8137.5|8135|8134|367
1719918000000|2024-07-02 11:00:00|8137.7|8136.7|8132.7|8131.7|8139|8138|8131.2|8130.2|522
1719918300000|2024-07-02 11:05:00|8133|8132|8132|8131|8135.2|8134.2|8131.2|8130.2|329
1719918600000|2024-07-02 11:10:00|8131.7|8130.7|8126.5|8125.5|8132.5|8131.5|8125.5|8124.5|362
1719918900000|2024-07-02 11:15:00|8126.7|8125.7|8124.5|8123.5|8128.5|8127.5|8124.5|8123.5|309
1719919200000|2024-07-02 11:20:00|8124|8123|8126.5|8125.5|8127.5|8126.5|8121.7|8120.7|428
1719919500000|2024-07-02 11:25:00|8126.2|8125.2|8126|8125|8127.5|8126.5|8125|8124|564
1719919800000|2024-07-02 11:30:00|8126.2|8125.2|8131.5|8130.5|8132.2|8131.2|8125.2|8124.2|492
1719920100000|2024-07-02 11:35:00|8131|8130|8131.2|8130.2|8134|8133|8130.5|8129.5|466
1719920400000|2024-07-02 11:40:00|8131.5|8130.5|8127|8126|8133|8132|8126|8125|395
1719920700000|2024-07-02 11:45:00|8127.2|8126.2|8122.5|8121.5|8130|8129|8122.5|8121.5|422
1719921000000|2024-07-02 11:50:00|8122|8121|8114.7|8113.7|8122|8121|8114.7|8113.7|732
1719921300000|2024-07-02 11:55:00|8115|8114|8118.7|8117.7|8118.7|8117.7|8114.5|8113.5|680
1719921600000|2024-07-02 12:00:00|8118.5|8117.5|8115.7|8114.7|8120.5|8119.5|8115|8114|531
1719921900000|2024-07-02 12:05:00|8116|8115|8127.2|8126.2|8127.5|8126.5|8116|8115|623
1719922200000|2024-07-02 12:10:00|8127|8126|8129|8128|8129.5|8128.5|8125.7|8124.7|297
1719922500000|2024-07-02 12:15:00|8128.7|8127.7|8132.2|8131.2|8133|8132|8127.2|8126.2|246
1719922800000|2024-07-02 12:20:00|8132|8131|8131|8130|8132|8131|8128|8127|344
1719923100000|2024-07-02 12:25:00|8131.2|8130.2|8133|8132|8135|8134|8129.5|8128.5|497
1719923400000|2024-07-02 12:30:00|8132.7|8131.7|8132.2|8131.2|8136.5|8135.5|8131.5|8130.5|314
1719923700000|2024-07-02 12:35:00|8132|8131|8131.5|8130.5|8132.5|8131.5|8129.7|8128.7|302
1719924000000|2024-07-02 12:40:00|8131.7|8130.7|8125.7|8124.7|8134|8133|8125|8124|297
1719924300000|2024-07-02 12:45:00|8125.5|8124.5|8127.7|8126.7|8130.5|8129.5|8124.2|8123.2|247
1719924600000|2024-07-02 12:50:00|8128|8127|8130|8129|8130.2|8129.2|8126|8125|250
1719924900000|2024-07-02 12:55:00|8130.2|8129.2|8135.9|8134.9|8136.1|8135.1|8128.1|8127.1|605
1719925200000|2024-07-02 13:00:00|8136.1|8135.1|8130.6|8129.6|8139.4|8138.4|8128.9|8127.9|799
1719925500000|2024-07-02 13:05:00|8130.9|8129.9|8130.9|8129.9|8132.9|8131.9|8127.9|8126.9|494
1719925800000|2024-07-02 13:10:00|8131.4|8130.4|8129.9|8128.9|8132.9|8131.9|8128.4|8127.4|402
1719926100000|2024-07-02 13:15:00|8130.1|8129.1|8128.4|8127.4|8130.4|8129.4|8127.4|8126.4|328
1719926400000|2024-07-02 13:20:00|8128.6|8127.6|8129.6|8128.6|8130.4|8129.4|8127.9|8126.9|313
1719926700000|2024-07-02 13:25:00|8129.4|8128.4|8127.4|8126.4|8129.9|8128.9|8125.9|8124.9|454
1719927000000|2024-07-02 13:30:00|8127.6|8126.6|8123.9|8122.9|8130.1|8129.1|8122.4|8121.4|1193
1719927300000|2024-07-02 13:35:00|8123.4|8122.4|8125.4|8124.4|8128.1|8127.1|8121.4|8120.4|1075
1719927600000|2024-07-02 13:40:00|8125.6|8124.6|8121.4|8120.4|8129.9|8128.9|8120.4|8119.4|1020
1719927900000|2024-07-02 13:45:00|8121.6|8120.6|8124.1|8123.1|8127.4|8126.4|8117.6|8116.6|879
1719928200000|2024-07-02 13:50:00|8123.9|8122.9|8127.9|8126.9|8128.6|8127.6|8122.1|8121.1|910
1719928500000|2024-07-02 13:55:00|8128.4|8127.4|8126.1|8125.1|8129.4|8128.4|8123.4|8122.4|676
1719928800000|2024-07-02 14:00:00|8127.1|8126.1|8125.6|8124.6|8131.9|8130.9|8124.1|8123.1|1048
1719929100000|2024-07-02 14:05:00|8125.9|8124.9|8123.9|8122.9|8132.4|8131.4|8121.6|8120.6|698
1719929400000|2024-07-02 14:10:00|8123.4|8122.4|8111.9|8110.9|8123.4|8122.4|8109.6|8108.6|1460
1719929700000|2024-07-02 14:15:00|8111.6|8110.6|8113.9|8112.9|8114.4|8113.4|8110.4|8109.4|531
1719930000000|2024-07-02 14:20:00|8114.1|8113.1|8107.4|8106.4|8114.9|8113.9|8107.4|8106.4|738
1719930300000|2024-07-02 14:25:00|8106.9|8105.9|8116.6|8115.6|8116.6|8115.6|8106.1|8105.1|823
1719930600000|2024-07-02 14:30:00|8116.4|8115.4|8118.1|8117.1|8118.4|8117.4|8113.6|8112.6|829
1719930900000|2024-07-02 14:35:00|8117.9|8116.9|8115.9|8114.9|8118.6|8117.6|8114.9|8113.9|701
1719931200000|2024-07-02 14:40:00|8116.4|8115.4|8108.9|8107.9|8116.4|8115.4|8107.4|8106.4|796
1719931500000|2024-07-02 14:45:00|8109.4|8108.4|8110.6|8109.6|8114.1|8113.1|8107.9|8106.9|669
1719931800000|2024-07-02 14:50:00|8110.9|8109.9|8115.6|8114.6|8115.9|8114.9|8110.6|8109.6|447
1719932100000|2024-07-02 14:55:00|8115.9|8114.9|8117.6|8116.6|8120.4|8119.4|8115.9|8114.9|725
1719932400000|2024-07-02 15:00:00|8117.9|8116.9|8120.6|8119.6|8124.4|8123.4|8116.9|8115.9|548
1719932700000|2024-07-02 15:05:00|8120.9|8119.9|8123.6|8122.6|8124.9|8123.9|8120.4|8119.4|624
1719933000000|2024-07-02 15:10:00|8123.9|8122.9|8123.1|8122.1|8125.6|8124.6|8122.4|8121.4|629
1719933300000|2024-07-02 15:15:00|8123.4|8122.4|8124.6|8123.6|8125.4|8124.4|8121.6|8120.6|749
1719933600000|2024-07-02 15:20:00|8124.9|8123.9|8123.9|8122.9|8125.4|8124.4|8122.9|8121.9|933
1719933900000|2024-07-02 15:25:00|8123.6|8122.6|8122.1|8120.1|8125.4|8124.4|8118.9|8117.9|4111
1719934200000|2024-07-02 15:30:00|8121.9|8119.9|8119.6|8117.6|8126.4|8124.4|8113.9|8111.9|7741
1719934500000|2024-07-02 15:35:00|8119.9|8117.9|8114.6|8112.6|8122.1|8120.1|8114.4|8112.4|1527
1719934800000|2024-07-02 15:40:00|8114.9|8112.9|8112.4|8110.4|8115.4|8113.4|8112.4|8110.4|667
1719935100000|2024-07-02 15:45:00|8112.6|8110.6|8114.9|8112.9|8115.9|8113.9|8111.4|8109.4|419
1719935400000|2024-07-02 15:50:00|8115.1|8113.1|8114.4|8112.4|8116.4|8114.4|8113.9|8111.9|469
1719935700000|2024-07-02 15:55:00|8113.9|8111.9|8114.9|8112.9|8115.4|8113.4|8112.9|8110.9|277
1719936000000|2024-07-02 16:00:00|8115.4|8113.4|8112.4|8110.4|8116.4|8114.4|8111.6|8109.6|182
1719936300000|2024-07-02 16:05:00|8112.1|8110.1|8112.4|8110.4|8113.4|8111.4|8110.9|8108.9|231
1719936600000|2024-07-02 16:10:00|8112.1|8110.1|8114.4|8112.4|8114.4|8112.4|8110.4|8108.4|188
1719936900000|2024-07-02 16:15:00|8114.1|8112.1|8118.9|8116.9|8118.9|8116.9|8113.9|8111.9|216
1719937200000|2024-07-02 16:20:00|8118.6|8116.6|8122.1|8120.1|8122.6|8120.6|8118.4|8116.4|248
1719937500000|2024-07-02 16:25:00|8122.4|8120.4|8126.6|8124.6|8126.9|8124.9|8121.9|8119.9|232
1719937800000|2024-07-02 16:30:00|8126.4|8124.4|8121.4|8119.4|8126.9|8124.9|8121.4|8119.4|85
1719938100000|2024-07-02 16:35:00|8121.9|8119.9|8119.9|8117.9|8122.1|8120.1|8119.9|8117.9|109
1719938400000|2024-07-02 16:40:00|8120.1|8118.1|8120.9|8118.9|8121.1|8119.1|8118.9|8116.9|53
1719938700000|2024-07-02 16:45:00|8120.6|8118.6|8120.4|8118.4|8121.9|8119.9|8119.9|8117.9|49
1719939000000|2024-07-02 16:50:00|8119.9|8117.9|8121.6|8119.6|8121.9|8119.9|8119.6|8117.6|95
1719939300000|2024-07-02 16:55:00|8121.4|8119.4|8119.1|8117.1|8122.1|8120.1|8117.9|8115.9|158
1719939600000|2024-07-02 17:00:00|8118.9|8116.9|8120.9|8118.9|8120.9|8118.9|8118.4|8116.4|54
1719939900000|2024-07-02 17:05:00|8120.6|8118.6|8124.1|8122.1|8124.1|8122.1|8120.4|8118.4|116
1719940200000|2024-07-02 17:10:00|8124.4|8122.4|8125.4|8123.4|8125.4|8123.4|8123.4|8121.4|86
1719940500000|2024-07-02 17:15:00|8125.6|8123.6|8125.9|8123.9|8127.4|8125.4|8125.4|8123.4|51
1719940800000|2024-07-02 17:20:00|8125.6|8123.6|8125.4|8123.4|8126.9|8124.9|8124.9|8122.9|49
1719941100000|2024-07-02 17:25:00|8125.6|8123.6|8126.9|8124.9|8127.9|8125.9|8125.4|8123.4|72
1719941400000|2024-07-02 17:30:00|8126.6|8124.6|8125.9|8123.9|8127.4|8125.4|8123.9|8121.9|102
1719941700000|2024-07-02 17:35:00|8126.1|8124.1|8126.1|8124.1|8126.4|8124.4|8123.4|8121.4|76
1719942000000|2024-07-02 17:40:00|8126.4|8124.4|8125.4|8123.4|8127.1|8125.1|8124.9|8122.9|68
1719942300000|2024-07-02 17:45:00|8125.1|8123.1|8125.6|8123.6|8126.9|8124.9|8124.6|8122.6|71
1719942600000|2024-07-02 17:50:00|8125.9|8123.9|8130.9|8128.9|8130.9|8128.9|8125.9|8123.9|190
1719942900000|2024-07-02 17:55:00|8131.1|8129.1|8129.9|8127.9|8132.9|8130.9|8129.9|8127.9|195
1719943200000|2024-07-02 18:00:00|8130.4|8128.4|8131.9|8129.9|8132.4|8130.4|8130.4|8128.4|75
1719943500000|2024-07-02 18:05:00|8131.6|8129.6|8131.9|8129.9|8131.9|8129.9|8130.4|8128.4|67
1719943800000|2024-07-02 18:10:00|8132.1|8130.1|8132.9|8130.9|8133.9|8131.9|8132.1|8130.1|90
1719944100000|2024-07-02 18:15:00|8133.1|8131.1|8130.9|8128.9|8133.4|8131.4|8129.9|8127.9|173
1719944400000|2024-07-02 18:20:00|8131.1|8129.1|8132.9|8130.9|8133.4|8131.4|8130.6|8128.6|109
1719944700000|2024-07-02 18:25:00|8133.1|8131.1|8132.4|8130.4|8133.4|8131.4|8132.4|8130.4|64
1719945000000|2024-07-02 18:30:00|8131.9|8129.9|8132.1|8130.1|8132.9|8130.9|8131.1|8129.1|120
1719945300000|2024-07-02 18:35:00|8132.4|8130.4|8133.9|8131.9|8135.4|8133.4|8131.9|8129.9|87
1719945600000|2024-07-02 18:40:00|8133.6|8131.6|8133.1|8131.1|8133.9|8131.9|8132.4|8130.4|39
1719945900000|2024-07-02 18:45:00|8133.4|8131.4|8134.4|8132.4|8135.4|8133.4|8132.9|8130.9|68
1719946200000|2024-07-02 18:50:00|8134.1|8132.1|8134.4|8132.4|8134.9|8132.9|8133.9|8131.9|70
1719946500000|2024-07-02 18:55:00|8134.6|8132.6|8132.1|8130.1|8135.4|8133.4|8131.9|8129.9|70
1719946800000|2024-07-02 19:00:00|8131.9|8129.9|8133.1|8131.1|8134.4|8132.4|8131.9|8129.9|147
1719947100000|2024-07-02 19:05:00|8133.4|8131.4|8136.4|8134.4|8136.4|8134.4|8133.4|8131.4|73
1719947400000|2024-07-02 19:10:00|8136.1|8134.1|8137.1|8135.1|8137.1|8135.1|8135.4|8133.4|48
1719947700000|2024-07-02 19:15:00|8136.9|8134.9|8140.1|8138.1|8140.1|8138.1|8136.6|8134.6|81
1719948000000|2024-07-02 19:20:00|8139.9|8137.9|8141.4|8139.4|8141.4|8139.4|8139.9|8137.9|71
1719948300000|2024-07-02 19:25:00|8140.9|8138.9|8143.4|8141.4|8143.4|8141.4|8140.9|8138.9|71
1719948600000|2024-07-02 19:30:00|8143.1|8141.1|8142.9|8140.9|8143.4|8141.4|8142.4|8140.4|154
1719948900000|2024-07-02 19:35:00|8143.1|8141.1|8142.4|8140.4|8144.1|8142.1|8141.9|8139.9|50
1719949200000|2024-07-02 19:40:00|8142.6|8140.6|8142.9|8140.9|8143.6|8141.6|8141.9|8139.9|99
1719949500000|2024-07-02 19:45:00|8142.4|8140.4|8143.4|8141.4|8145.4|8143.4|8142.4|8140.4|110
1719949800000|2024-07-02 19:50:00|8142.9|8140.9|8143.9|8141.9|8146.9|8144.9|8142.9|8140.9|256
1719950100000|2024-07-02 19:55:00|8143.4|8141.4|8146.1|8142.1|8146.1|8143.1|8139.1|8137.1|704
1719950400000|2024-07-02 20:00:00|8146.2|8142.2|8141|8137|8146.9|8142.9|8140.5|8136.5|0
1719950700000|2024-07-02 20:05:00|8141.1|8137.1|8139.4|8135.4|8141.5|8137.5|8139.4|8135.4|0
1719951000000|2024-07-02 20:10:00|8139.2|8135.2|8142.3|8138.3|8143.4|8139.4|8139.2|8135.2|0
1719951300000|2024-07-02 20:15:00|8142.1|8138.1|8141|8137|8142.1|8138.1|8140.8|8136.8|0
1719951600000|2024-07-02 20:20:00|8141.1|8137.1|8141|8137|8141.5|8137.5|8140.5|8136.5|0
1719951900000|2024-07-02 20:25:00|8141.1|8137.1|8140.5|8136.5|8141.3|8137.3|8140.5|8136.5|0
1719952200000|2024-07-02 20:30:00|8140.6|8136.6|8140.5|8136.5|8140.8|8136.8|8140.5|8136.5|0
1719952500000|2024-07-02 20:35:00|8140.6|8136.6|8139.1|8135.1|8140.8|8136.8|8138.3|8134.3|0
1719952800000|2024-07-02 20:40:00|8139|8135|8138.3|8134.3|8139.1|8135.1|8138|8134|0
1719953100000|2024-07-02 20:45:00|8138.2|8134.2|8138|8134|8138.6|8134.6|8137.5|8133.5|0
1719953400000|2024-07-02 20:50:00|8137.9|8133.9|8138.3|8134.3|8138.3|8134.3|8137.5|8133.5|0
1719953700000|2024-07-02 20:55:00|8138.4|8134.4|8140|8136|8140|8136|8138.4|8134.4|0
1719954000000|2024-07-02 21:00:00|8139.9|8135.9|8139.3|8135.3|8139.9|8135.9|8139.3|8135.3|0
1719954600000|2024-07-02 21:10:00|8139.4|8135.4|8139.8|8135.8|8139.8|8135.8|8139.4|8135.4|0
1719954900000|2024-07-02 21:15:00|8139.9|8135.9|8139.8|8135.8|8140.2|8136.2|8139.8|8135.8|0
1719955200000|2024-07-02 21:20:00|8139.9|8135.9|8139.8|8135.8|8140.1|8136.1|8139.5|8135.5|0
1719955500000|2024-07-02 21:25:00|8139.9|8135.9|8139.7|8135.7|8140|8136|8139.6|8135.6|0
1719955800000|2024-07-02 21:30:00|8138|8134|8137.6|8133.6|8138.2|8134.2|8137.4|8133.4|0
1719956100000|2024-07-02 21:35:00|8137.5|8133.5|8137.6|8133.6|8137.6|8133.6|8137.4|8133.4|0
1719956400000|2024-07-02 21:40:00|8137.5|8133.5|8138.2|8134.2|8138.2|8134.2|8137.2|8133.2|0
1719956700000|2024-07-02 21:45:00|8138.1|8134.1|8137.8|8133.8|8138.2|8134.2|8137.5|8133.5|0
1719957000000|2024-07-02 21:50:00|8137.9|8133.9|8138.2|8134.2|8138.2|8134.2|8137.9|8133.9|0
1719957300000|2024-07-02 21:55:00|8138.1|8134.1|8138.5|8134.5|8138.5|8134.5|8138.1|8134.1|0
1719957600000|2024-07-02 22:00:00|8138.3|8134.3|8136.6|8132.6|8139.2|8135.2|8136.6|8132.6|0
1719957900000|2024-07-02 22:05:00|8136.7|8132.7|8137.9|8133.9|8138.2|8134.2|8136.6|8132.6|0
1719958200000|2024-07-02 22:10:00|8138|8134|8138.2|8134.2|8138.5|8134.5|8137.8|8133.8|0
1719958500000|2024-07-02 22:15:00|8138.9|8134.9|8139.4|8135.4|8139.4|8135.4|8138.8|8134.8|0
1719958800000|2024-07-02 22:20:00|8139.5|8135.5|8141.1|8137.1|8141.1|8137.1|8139.4|8135.4|0
1719959100000|2024-07-02 22:25:00|8141.3|8137.3|8141.4|8137.4|8142|8138|8140.8|8136.8|0
1719959400000|2024-07-02 22:30:00|8141.6|8137.6|8142.6|8138.6|8142.9|8138.9|8141.4|8137.4|0
1719959700000|2024-07-02 22:35:00|8142.9|8138.9|8142.9|8138.9|8142.9|8138.9|8142.4|8138.4|0
1719960000000|2024-07-02 22:40:00|8142.6|8138.6|8142.3|8138.3|8142.9|8138.9|8142|8138|0
1719960300000|2024-07-02 22:45:00|8142.1|8138.1|8142|8138|8142.6|8138.6|8141.7|8137.7|0
1719960600000|2024-07-02 22:50:00|8142.1|8138.1|8142.3|8138.3|8142.3|8138.3|8142|8138|0
1719960900000|2024-07-02 22:55:00|8142|8138|8142|8138|8142.3|8138.3|8141.9|8137.9|0
1719961200000|2024-07-02 23:00:00|8141.5|8137.5|8141.4|8137.4|8141.6|8137.6|8141.1|8137.1|0
1719961500000|2024-07-02 23:05:00|8141.5|8137.5|8141.4|8137.4|8142.2|8138.2|8141.4|8137.4|0
1719961800000|2024-07-02 23:10:00|8141.5|8137.5|8140.6|8136.6|8141.9|8137.9|8140.6|8136.6|0
1719962100000|2024-07-02 23:15:00|8140.8|8136.8|8140.5|8136.5|8141.4|8137.4|8140.4|8136.4|0
1719962400000|2024-07-02 23:20:00|8140.4|8136.4|8139.7|8135.7|8140.8|8136.8|8139.4|8135.4|0
1719962700000|2024-07-02 23:25:00|8139.8|8135.8|8139.1|8135.1|8139.8|8135.8|8139.1|8135.1|0
1719963000000|2024-07-02 23:30:00|8138.9|8134.9|8139.4|8135.4|8139.5|8135.5|8138.2|8134.2|0
1719963300000|2024-07-02 23:35:00|8139.2|8135.2|8138.8|8134.8|8139.4|8135.4|8138.8|8134.8|0
1719963600000|2024-07-02 23:40:00|8138.9|8134.9|8138.5|8134.5|8139.1|8135.1|8138.2|8134.2|0
1719963900000|2024-07-02 23:45:00|8138|8134|8137.3|8133.3|8138.1|8134.1|8137.3|8133.3|0
1719964200000|2024-07-02 23:50:00|8137.4|8133.4|8138.1|8134.1|8138.4|8134.4|8137.4|8133.4|0
1719964500000|2024-07-02 23:55:00|8138.2|8134.2|8138.4|8134.4|8138.4|8134.4|8137.9|8133.9|0
1719964800000|2024-07-03 00:00:00|8139.9|8135.9|8144.6|8141.6|8145.4|8142.4|8139.9|8135.9|83
1719965100000|2024-07-03 00:05:00|8144.9|8141.9|8150.1|8147.1|8150.1|8147.1|8144.9|8141.9|25
1719965400000|2024-07-03 00:10:00|8149.6|8146.6|8148.6|8145.6|8149.9|8146.9|8147.4|8144.4|35
1719965700000|2024-07-03 00:15:00|8148.9|8145.9|8145.1|8142.1|8150.1|8147.1|8145.1|8142.1|25
1719966000000|2024-07-03 00:20:00|8144.9|8141.9|8147.3|8144.3|8149.1|8146.1|8144.4|8141.4|3
1719966300000|2024-07-03 00:25:00|8147.6|8144.6|8148.6|8145.6|8149.6|8146.6|8147.6|8144.6|1
1719966600000|2024-07-03 00:30:00|8148.8|8145.8|8151.3|8148.3|8151.3|8148.3|8148.6|8145.6|4
1719966900000|2024-07-03 00:35:00|8151.8|8148.8|8149.6|8146.6|8151.8|8148.8|8149.1|8146.1|9
1719967200000|2024-07-03 00:40:00|8149.3|8146.3|8150.1|8147.1|8150.3|8147.3|8149.3|8146.3|1
1719967500000|2024-07-03 00:45:00|8150.6|8147.6|8150.3|8147.3|8150.8|8147.8|8149.8|8146.8|0
1719967800000|2024-07-03 00:50:00|8150.6|8147.6|8150.1|8147.1|8150.6|8147.6|8149.8|8146.8|2
1719968100000|2024-07-03 00:55:00|8150.6|8147.6|8150.3|8147.3|8150.6|8147.6|8149.6|8146.6|7
1719968400000|2024-07-03 01:00:00|8150.1|8147.1|8147.3|8144.3|8150.1|8147.1|8147.3|8144.3|7
1719968700000|2024-07-03 01:05:00|8147.1|8144.1|8147.1|8144.1|8147.3|8144.3|8146.3|8143.3|12
1719969000000|2024-07-03 01:10:00|8146.8|8143.8|8145.3|8142.3|8146.8|8143.8|8145.3|8142.3|5
1719969300000|2024-07-03 01:15:00|8144.8|8141.8|8144.1|8141.1|8145.1|8142.1|8144.1|8141.1|8
1719969600000|2024-07-03 01:20:00|8144.3|8141.3|8144.3|8141.3|8145.6|8142.6|8144.3|8141.3|7
1719969900000|2024-07-03 01:25:00|8144.6|8141.6|8145.8|8142.8|8145.8|8142.8|8144.1|8141.1|0
1719970200000|2024-07-03 01:30:00|8145.6|8142.6|8146.8|8143.8|8147.1|8144.1|8145.1|8142.1|18
1719970500000|2024-07-03 01:35:00|8147.1|8144.1|8147.6|8144.6|8148.1|8145.1|8146.8|8143.8|5
1719970800000|2024-07-03 01:40:00|8147.3|8144.3|8147.3|8144.3|8148.3|8145.3|8147.1|8144.1|7
1719971100000|2024-07-03 01:45:00|8147.1|8144.1|8146.3|8143.3|8147.3|8144.3|8145.6|8142.6|10
1719971400000|2024-07-03 01:50:00|8146.1|8143.1|8147.3|8144.3|8147.6|8144.6|8146.1|8143.1|5
1719971700000|2024-07-03 01:55:00|8147.1|8144.1|8148.3|8145.3|8148.8|8145.8|8146.8|8143.8|5
1719972000000|2024-07-03 02:00:00|8148.8|8145.8|8151.3|8148.3|8151.8|8148.8|8148.8|8145.8|8
1719972300000|2024-07-03 02:05:00|8152.6|8149.6|8154.8|8151.8|8154.8|8151.8|8152.3|8149.3|32
1719972600000|2024-07-03 02:10:00|8154.6|8151.6|8155.8|8152.8|8156.3|8153.3|8154.3|8151.3|12
1719972900000|2024-07-03 02:15:00|8155.3|8152.3|8155.8|8152.8|8156.1|8153.1|8154.8|8151.8|14
1719973200000|2024-07-03 02:20:00|8156.1|8153.1|8156.8|8153.8|8156.8|8153.8|8155.3|8152.3|8
1719973500000|2024-07-03 02:25:00|8157.1|8154.1|8157.8|8154.8|8157.8|8154.8|8156.8|8153.8|3
1719973800000|2024-07-03 02:30:00|8157.6|8154.6|8156.8|8153.8|8157.6|8154.6|8156.8|8153.8|7
1719974100000|2024-07-03 02:35:00|8157.1|8154.1|8154.8|8151.8|8157.1|8154.1|8154.8|8151.8|3
1719974400000|2024-07-03 02:40:00|8154.6|8151.6|8153.3|8150.3|8155.1|8152.1|8153.3|8150.3|21
1719974700000|2024-07-03 02:45:00|8153.8|8150.8|8154.1|8151.1|8154.8|8151.8|8153.3|8150.3|8
1719975000000|2024-07-03 02:50:00|8154.3|8151.3|8153.6|8150.6|8154.6|8151.6|8153.1|8150.1|3
1719975300000|2024-07-03 02:55:00|8153.8|8150.8|8154.3|8151.3|8154.3|8151.3|8153.8|8150.8|7
1719975600000|2024-07-03 03:00:00|8153.8|8150.8|8154.6|8151.6|8154.8|8151.8|8153.8|8150.8|0
1719975900000|2024-07-03 03:05:00|8154.8|8151.8|8154.1|8151.1|8154.8|8151.8|8153.8|8150.8|2
1719976200000|2024-07-03 03:10:00|8154.3|8151.3|8154.8|8151.8|8155.1|8152.1|8154.1|8151.1|10
1719976500000|2024-07-03 03:15:00|8154.6|8151.6|8152.8|8149.8|8154.8|8151.8|8152.8|8149.8|10
1719976800000|2024-07-03 03:20:00|8152.6|8149.6|8152.6|8149.6|8152.8|8149.8|8152.1|8149.1|2
1719977100000|2024-07-03 03:25:00|8152.8|8149.8|8151.8|8148.8|8153.1|8150.1|8151.8|8148.8|0
1719977400000|2024-07-03 03:30:00|8152.1|8149.1|8154.3|8151.3|8154.8|8151.8|8152.1|8149.1|6
1719977700000|2024-07-03 03:35:00|8154.6|8151.6|8153.6|8150.6|8155.3|8152.3|8153.3|8150.3|14
1719978000000|2024-07-03 03:40:00|8153.3|8150.3|8153.8|8150.8|8154.3|8151.3|8152.6|8149.6|4
1719978300000|2024-07-03 03:45:00|8153.3|8150.3|8151.8|8148.8|8153.6|8150.6|8151.8|8148.8|3
1719978600000|2024-07-03 03:50:00|8151.6|8148.6|8152.8|8149.8|8152.8|8149.8|8151.6|8148.6|3
1719978900000|2024-07-03 03:55:00|8152.1|8149.1|8152.3|8149.3|8152.3|8149.3|8151.8|8148.8|4
1719979200000|2024-07-03 04:00:00|8152.1|8149.1|8152.3|8149.3|8152.8|8149.8|8152.1|8149.1|5
1719979500000|2024-07-03 04:05:00|8152.6|8149.6|8152.8|8149.8|8153.3|8150.3|8152.6|8149.6|0
1719979800000|2024-07-03 04:10:00|8152.6|8149.6|8154.3|8151.3|8154.3|8151.3|8152.6|8149.6|8
1719980100000|2024-07-03 04:15:00|8154.1|8151.1|8154.1|8151.1|8154.3|8151.3|8153.8|8150.8|5
1719980400000|2024-07-03 04:20:00|8153.8|8150.8|8153.8|8150.8|8154.3|8151.3|8153.3|8150.3|1
1719980700000|2024-07-03 04:25:00|8154.3|8151.3|8155.1|8152.1|8155.3|8152.3|8154.1|8151.1|2
1719981000000|2024-07-03 04:30:00|8155.3|8152.3|8156.3|8153.3|8156.3|8153.3|8155.1|8152.1|4
1719981300000|2024-07-03 04:35:00|8156.1|8153.1|8156.3|8153.3|8156.3|8153.3|8155.3|8152.3|10
1719981600000|2024-07-03 04:40:00|8156.6|8153.6|8157.1|8154.1|8157.3|8154.3|8156.3|8153.3|4
1719981900000|2024-07-03 04:45:00|8157.3|8154.3|8157.8|8154.8|8158.3|8155.3|8157.3|8154.3|10
1719982200000|2024-07-03 04:50:00|8157.6|8154.6|8157.1|8154.1|8158.6|8155.6|8156.8|8153.8|4
1719982500000|2024-07-03 04:55:00|8156.8|8153.8|8157.3|8154.3|8157.8|8154.8|8156.1|8153.1|5
1719982800000|2024-07-03 05:00:00|8157.6|8154.6|8156.6|8153.6|8158.3|8155.3|8156.6|8153.6|5
1719983100000|2024-07-03 05:05:00|8156.8|8153.8|8155.3|8152.3|8157.3|8154.3|8155.3|8152.3|41
1719983400000|2024-07-03 05:10:00|8155.6|8152.6|8157.3|8154.3|8157.8|8154.8|8155.6|8152.6|40
1719983700000|2024-07-03 05:15:00|8157.1|8154.1|8157.3|8154.3|8157.3|8154.3|8156.3|8153.3|22
1719984000000|2024-07-03 05:20:00|8157.6|8154.6|8157.8|8154.8|8159.1|8156.1|8157.3|8154.3|30
1719984300000|2024-07-03 05:25:00|8158.1|8155.1|8156.6|8153.6|8158.1|8155.1|8155.6|8152.6|8
1719984600000|2024-07-03 05:30:00|8156.8|8153.8|8156.8|8153.8|8158.1|8155.1|8156.6|8153.6|16
1719984900000|2024-07-03 05:35:00|8156.6|8153.6|8156.3|8153.3|8157.8|8154.8|8155.8|8152.8|19
1719985200000|2024-07-03 05:40:00|8156.1|8153.1|8157.3|8154.3|8158.3|8155.3|8156.1|8153.1|8
1719985500000|2024-07-03 05:45:00|8157.1|8154.1|8157.8|8154.8|8158.1|8155.1|8157.1|8154.1|12
1719985800000|2024-07-03 05:50:00|8157.3|8154.3|8157.3|8154.3|8158.1|8155.1|8155.8|8152.8|66
1719986100000|2024-07-03 05:55:00|8156.8|8153.8|8157.1|8154.1|8157.8|8154.8|8156.6|8153.6|7
1719986400000|2024-07-03 06:00:00|8158.3|8155.3|8169.6|8167.6|8169.6|8167.6|8157.8|8155.3|201
1719986700000|2024-07-03 06:05:00|8170.6|8168.6|8172.1|8170.1|8174.6|8172.6|8169.8|8167.8|362
1719987000000|2024-07-03 06:10:00|8172.3|8170.3|8176.6|8174.6|8176.6|8174.6|8172.1|8170.1|198
1719987300000|2024-07-03 06:15:00|8177.1|8175.1|8176.8|8174.8|8177.6|8175.6|8174.1|8172.1|311
1719987600000|2024-07-03 06:20:00|8176.6|8174.6|8176.8|8174.8|8179.1|8177.1|8176.3|8174.3|306
1719987900000|2024-07-03 06:25:00|8177.1|8175.1|8181.1|8179.1|8182.6|8180.6|8177.1|8175.1|241
1719988200000|2024-07-03 06:30:00|8180.6|8178.6|8171.8|8169.8|8182.3|8180.3|8171.8|8169.8|267
1719988500000|2024-07-03 06:35:00|8172.1|8170.1|8169.8|8167.8|8172.6|8170.6|8169.1|8167.1|300
1719988800000|2024-07-03 06:40:00|8170.1|8168.1|8167.8|8165.8|8171.3|8169.3|8167.1|8165.1|278
1719989100000|2024-07-03 06:45:00|8168.1|8166.1|8171.3|8169.3|8171.6|8169.6|8167.6|8165.6|159
1719989400000|2024-07-03 06:50:00|8171.1|8169.1|8170.8|8168.8|8171.6|8169.6|8170.1|8168.1|172
1719989700000|2024-07-03 06:55:00|8171.3|8169.3|8173.3|8171.3|8176.3|8174.3|8170.1|8168.1|459
1719990000000|2024-07-03 07:00:00|8172.8|8171.8|8169.1|8168.1|8176.6|8175.6|8164.1|8163.1|2390
1719990300000|2024-07-03 07:05:00|8169.8|8168.8|8154.8|8153.8|8172.6|8171.6|8153.6|8152.6|1194
1719990600000|2024-07-03 07:10:00|8154.6|8153.6|8161.6|8160.6|8162.3|8161.3|8153.8|8152.8|594
1719990900000|2024-07-03 07:15:00|8162.3|8161.3|8164.1|8163.1|8165.3|8164.3|8162.1|8161.1|570
1719991200000|2024-07-03 07:20:00|8164.6|8163.6|8161.6|8160.6|8167.1|8166.1|8160.8|8159.8|575
1719991500000|2024-07-03 07:25:00|8162.1|8161.1|8164.6|8163.6|8165.6|8164.6|8161.8|8160.8|563
1719991800000|2024-07-03 07:30:00|8165.1|8164.1|8163.6|8162.6|8166.6|8165.6|8158.6|8157.6|1044
1719992100000|2024-07-03 07:35:00|8163.8|8162.8|8169.1|8168.1|8170.8|8169.8|8162.6|8161.6|693
1719992400000|2024-07-03 07:40:00|8169.6|8168.6|8163.3|8162.3|8171.3|8170.3|8162.6|8161.6|585
1719992700000|2024-07-03 07:45:00|8163.6|8162.6|8154.3|8153.3|8163.6|8162.6|8154.1|8153.1|483
1719993000000|2024-07-03 07:50:00|8154.6|8153.6|8153.6|8152.6|8158.3|8157.3|8151.8|8150.8|620
1719993300000|2024-07-03 07:55:00|8154.1|8153.1|8155.1|8154.1|8156.1|8155.1|8152.8|8151.8|255
1719993600000|2024-07-03 08:00:00|8154.8|8153.8|8151.1|8150.1|8155.8|8154.8|8149.3|8148.3|258
1719993900000|2024-07-03 08:05:00|8150.8|8149.8|8152.8|8151.8|8153.3|8152.3|8148.1|8147.1|348
1719994200000|2024-07-03 08:10:00|8153.1|8152.1|8149.6|8148.6|8154.8|8153.8|8149.3|8148.3|235
1719994500000|2024-07-03 08:15:00|8148.8|8147.8|8147.8|8146.8|8149.8|8148.8|8143.8|8142.8|468
1719994800000|2024-07-03 08:20:00|8148.1|8147.1|8152.1|8151.1|8153.3|8152.3|8147.6|8146.6|348
1719995100000|2024-07-03 08:25:00|8151.8|8150.8|8151.6|8150.6|8152.3|8151.3|8149.6|8148.6|348
1719995400000|2024-07-03 08:30:00|8150.3|8149.3|8156.6|8155.6|8158.3|8157.3|8149.6|8148.6|458
1719995700000|2024-07-03 08:35:00|8156.8|8155.8|8158.1|8157.1|8161.8|8160.8|8156.8|8155.8|551
1719996000000|2024-07-03 08:40:00|8158.3|8157.3|8158.6|8157.6|8160.6|8159.6|8155.8|8154.8|406
1719996300000|2024-07-03 08:45:00|8158.3|8157.3|8163.1|8162.1|8163.1|8162.1|8158.3|8157.3|423
1719996600000|2024-07-03 08:50:00|8163.3|8162.3|8160.1|8159.1|8166.1|8165.1|8158.1|8157.1|468
1719996900000|2024-07-03 08:55:00|8160.3|8159.3|8160.8|8159.8|8163.3|8162.3|8159.8|8158.8|558
1719997200000|2024-07-03 09:00:00|8161.1|8160.1|8162.3|8161.3|8165.6|8164.6|8160.8|8159.8|508
1719997500000|2024-07-03 09:05:00|8162.6|8161.6|8161.1|8160.1|8164.1|8163.1|8160.6|8159.6|243
1719997800000|2024-07-03 09:10:00|8161.3|8160.3|8168.8|8167.8|8169.1|8168.1|8161.1|8160.1|321
1719998100000|2024-07-03 09:15:00|8169.1|8168.1|8171.1|8170.1|8171.6|8170.6|8168.6|8167.6|428
1719998400000|2024-07-03 09:20:00|8171.3|8170.3|8170.1|8169.1|8171.6|8170.6|8168.6|8167.6|287
1719998700000|2024-07-03 09:25:00|8170.3|8169.3|8167.3|8166.3|8171.8|8170.8|8166.8|8165.8|413
1719999000000|2024-07-03 09:30:00|8167.6|8166.6|8164.1|8163.1|8167.6|8166.6|8163.1|8162.1|478
1719999300000|2024-07-03 09:35:00|8164.3|8163.3|8168.6|8167.6|8169.3|8168.3|8164.1|8163.1|373
1719999600000|2024-07-03 09:40:00|8168.8|8167.8|8168.1|8167.1|8170.3|8169.3|8167.1|8166.1|277
1719999900000|2024-07-03 09:45:00|8167.8|8166.8|8171.6|8170.6|8171.6|8170.6|8165.8|8164.8|263
1720000200000|2024-07-03 09:50:00|8172.1|8171.1|8169.6|8168.6|8175.1|8174.1|8168.1|8167.1|475
1720000500000|2024-07-03 09:55:00|8169.8|8168.8|8168.8|8167.8|8171.1|8170.1|8167.6|8166.6|509
1720000800000|2024-07-03 10:00:00|8169.1|8168.1|8169.3|8168.3|8171.6|8170.6|8168.6|8167.6|371
1720001100000|2024-07-03 10:05:00|8169.6|8168.6|8169.6|8168.6|8170.1|8169.1|8167.1|8166.1|328
1720001400000|2024-07-03 10:10:00|8169.3|8168.3|8167.3|8166.3|8169.6|8168.6|8165.3|8164.3|351
1720001700000|2024-07-03 10:15:00|8167.1|8166.1|8165.6|8164.6|8167.8|8166.8|8165.1|8164.1|234
1720002000000|2024-07-03 10:20:00|8166.1|8165.1|8164.1|8163.1|8166.3|8165.3|8163.3|8162.3|352
1720002300000|2024-07-03 10:25:00|8164.3|8163.3|8165.1|8164.1|8166.6|8165.6|8163.3|8162.3|171
1720002600000|2024-07-03 10:30:00|8165.3|8164.3|8166.1|8165.1|8166.6|8165.6|8164.8|8163.8|259
1720002900000|2024-07-03 10:35:00|8166.6|8165.6|8166.3|8165.3|8167.8|8166.8|8165.6|8164.6|250
1720003200000|2024-07-03 10:40:00|8166.6|8165.6|8167.6|8166.6|8169.1|8168.1|8166.6|8165.6|210
1720003500000|2024-07-03 10:45:00|8167.3|8166.3|8170.6|8169.6|8171.3|8170.3|8167.1|8166.1|224
1720003800000|2024-07-03 10:50:00|8170.8|8169.8|8167.1|8166.1|8171.1|8170.1|8167.1|8166.1|200
1720004100000|2024-07-03 10:55:00|8167.3|8166.3|8169.3|8168.3|8170.3|8169.3|8166.6|8165.6|346
1720004400000|2024-07-03 11:00:00|8168.6|8167.6|8168.6|8167.6|8169.6|8168.6|8167.1|8166.1|311
1720004700000|2024-07-03 11:05:00|8168.3|8167.3|8165.6|8164.6|8168.6|8167.6|8165.6|8164.6|227
1720005000000|2024-07-03 11:10:00|8165.3|8164.3|8166.1|8165.1|8166.8|8165.8|8164.8|8163.8|223
1720005300000|2024-07-03 11:15:00|8165.8|8164.8|8166.1|8165.1|8166.1|8165.1|8164.3|8163.3|316
1720005600000|2024-07-03 11:20:00|8166.3|8165.3|8169.3|8168.3|8171.1|8170.1|8166.3|8165.3|291
1720005900000|2024-07-03 11:25:00|8169.6|8168.6|8167.6|8166.6|8169.6|8168.6|8166.3|8165.3|241
1720006200000|2024-07-03 11:30:00|8167.8|8166.8|8167.1|8166.1|8170.6|8169.6|8166.8|8165.8|190
1720006500000|2024-07-03 11:35:00|8167.3|8166.3|8169.1|8168.1|8169.1|8168.1|8165.6|8164.6|248
1720006800000|2024-07-03 11:40:00|8168.6|8167.6|8169.1|8168.1|8170.6|8169.6|8167.6|8166.6|295
1720007100000|2024-07-03 11:45:00|8169.3|8168.3|8171.1|8170.1|8172.1|8171.1|8168.1|8167.1|267
1720007400000|2024-07-03 11:50:00|8170.8|8169.8|8166.6|8165.6|8171.1|8170.1|8166.1|8165.1|256
1720007700000|2024-07-03 11:55:00|8166.8|8165.8|8167.1|8166.1|8169.1|8168.1|8165.8|8164.8|212
1720008000000|2024-07-03 12:00:00|8167.3|8166.3|8166.6|8165.6|8168.6|8167.6|8165.6|8164.6|185
1720008300000|2024-07-03 12:05:00|8166.3|8165.3|8163.6|8162.6|8167.1|8166.1|8162.8|8161.8|272
1720008600000|2024-07-03 12:10:00|8163.3|8162.3|8159.8|8158.8|8164.6|8163.6|8159.8|8158.8|211
1720008900000|2024-07-03 12:15:00|8160.1|8159.1|8158.3|8157.3|8163.1|8162.1|8158.1|8157.1|232
1720009200000|2024-07-03 12:20:00|8158.6|8157.6|8156.3|8155.3|8159.1|8158.1|8156.1|8155.1|170
1720009500000|2024-07-03 12:25:00|8156.1|8155.1|8155.3|8154.3|8156.6|8155.6|8153.1|8152.1|297
1720009800000|2024-07-03 12:30:00|8155.6|8154.6|8157.3|8156.3|8157.8|8156.8|8152.1|8151.1|195
1720010100000|2024-07-03 12:35:00|8157.6|8156.6|8159.1|8158.1|8159.8|8158.8|8155.8|8154.8|108
1720010400000|2024-07-03 12:40:00|8159.3|8158.3|8159.6|8158.6|8161.6|8160.6|8158.6|8157.6|192
1720010700000|2024-07-03 12:45:00|8159.3|8158.3|8157.8|8156.8|8165.6|8164.6|8157.3|8156.3|276
1720011000000|2024-07-03 12:50:00|8158.1|8157.1|8162.8|8161.8|8163.8|8162.8|8158.1|8157.1|150
1720011300000|2024-07-03 12:55:00|8162.6|8161.6|8162.1|8161.1|8164.3|8163.3|8160.8|8159.8|314
1720011600000|2024-07-03 13:00:00|8161.8|8160.8|8163.3|8162.3|8164.1|8163.1|8160.1|8159.1|239
1720011900000|2024-07-03 13:05:00|8163.6|8162.6|8161.3|8160.3|8164.8|8163.8|8160.3|8159.3|200
1720012200000|2024-07-03 13:10:00|8161.1|8160.1|8159.6|8158.6|8162.3|8161.3|8158.1|8157.1|208
1720012500000|2024-07-03 13:15:00|8159.8|8158.8|8158.8|8157.8|8162.6|8161.6|8158.3|8157.3|249
1720012800000|2024-07-03 13:20:00|8158.6|8157.6|8161.1|8160.1|8161.1|8160.1|8158.1|8157.1|247
1720013100000|2024-07-03 13:25:00|8161.3|8160.3|8160.3|8159.3|8161.6|8160.6|8159.1|8158.1|239
1720013400000|2024-07-03 13:30:00|8160.1|8159.1|8164.6|8163.6|8167.8|8166.8|8159.6|8158.6|886
1720013700000|2024-07-03 13:35:00|8165.1|8164.1|8174.6|8173.6|8175.3|8174.3|8165.1|8164.1|522
1720014000000|2024-07-03 13:40:00|8174.8|8173.8|8171.8|8170.8|8177.3|8176.3|8171.6|8170.6|424
1720014300000|2024-07-03 13:45:00|8171.6|8170.6|8175.1|8174.1|8175.8|8174.8|8171.6|8170.6|330
1720014600000|2024-07-03 13:50:00|8175.6|8174.6|8171.3|8170.3|8178.1|8177.1|8169.1|8168.1|493
1720014900000|2024-07-03 13:55:00|8171.6|8170.6|8173.6|8172.6|8176.1|8175.1|8171.6|8170.6|338
1720015200000|2024-07-03 14:00:00|8176.3|8175.3|8170.8|8169.8|8179.8|8178.8|8167.3|8166.3|1046
1720015500000|2024-07-03 14:05:00|8171.1|8170.1|8172.8|8171.8|8175.6|8174.6|8170.6|8169.6|510
1720015800000|2024-07-03 14:10:00|8172.6|8171.6|8169.6|8168.6|8173.6|8172.6|8168.8|8167.8|486
1720016100000|2024-07-03 14:15:00|8169.8|8168.8|8167.8|8166.8|8174.1|8173.1|8167.1|8166.1|786
1720016400000|2024-07-03 14:20:00|8167.6|8166.6|8174.6|8173.6|8175.1|8174.1|8167.3|8166.3|373
1720016700000|2024-07-03 14:25:00|8174.3|8173.3|8166.1|8165.1|8177.6|8176.6|8164.6|8163.6|646
1720017000000|2024-07-03 14:30:00|8167.1|8166.1|8173.1|8172.1|8173.8|8172.8|8166.8|8165.8|625
1720017300000|2024-07-03 14:35:00|8173.3|8172.3|8169.1|8168.1|8175.1|8174.1|8168.6|8167.6|551
1720017600000|2024-07-03 14:40:00|8169.6|8168.6|8167.8|8166.8|8170.1|8169.1|8166.3|8165.3|355
1720017900000|2024-07-03 14:45:00|8167.6|8166.6|8170.8|8169.8|8172.1|8171.1|8167.1|8166.1|418
1720018200000|2024-07-03 14:50:00|8170.6|8169.6|8172.1|8171.1|8175.6|8174.6|8170.3|8169.3|472
1720018500000|2024-07-03 14:55:00|8172.6|8171.6|8171.6|8170.6|8173.3|8172.3|8169.3|8168.3|501
1720018800000|2024-07-03 15:00:00|8171.8|8170.8|8170.3|8169.3|8172.6|8171.6|8167.1|8166.1|830
1720019100000|2024-07-03 15:05:00|8170.1|8169.1|8169.1|8168.1|8170.8|8169.8|8164.1|8163.1|524
1720019400000|2024-07-03 15:10:00|8168.8|8167.8|8168.1|8167.1|8171.3|8170.3|8164.6|8163.6|669
1720019700000|2024-07-03 15:15:00|8168.3|8167.3|8173.1|8172.1|8173.3|8172.3|8167.6|8166.6|768
1720020000000|2024-07-03 15:20:00|8173.3|8172.3|8175.3|8174.3|8177.1|8176.1|8173.1|8172.1|956
1720020300000|2024-07-03 15:25:00|8175.1|8174.1|8172.6|8170.6|8176.6|8175.6|8172.1|8170.6|2714
1720020600000|2024-07-03 15:30:00|8171.9|8169.9|8167.9|8165.9|8174.6|8172.6|8167.6|8165.6|3984
1720020900000|2024-07-03 15:35:00|8168.4|8166.4|8173.4|8171.4|8173.4|8171.4|8168.1|8166.1|1236
1720021200000|2024-07-03 15:40:00|8173.9|8171.9|8173.1|8171.1|8175.9|8173.9|8172.9|8170.9|384
1720021500000|2024-07-03 15:45:00|8173.4|8171.4|8176.4|8174.4|8177.9|8175.9|8173.4|8171.4|519
1720021800000|2024-07-03 15:50:00|8176.6|8174.6|8179.4|8177.4|8180.1|8178.1|8175.9|8173.9|670
1720022100000|2024-07-03 15:55:00|8179.6|8177.6|8180.9|8178.9|8182.6|8180.6|8178.6|8176.6|433
1720022400000|2024-07-03 16:00:00|8181.1|8179.1|8181.4|8179.4|8182.4|8180.4|8178.9|8176.9|279
1720022700000|2024-07-03 16:05:00|8181.9|8179.9|8183.4|8181.4|8184.1|8182.1|8180.6|8178.6|175
1720023000000|2024-07-03 16:10:00|8183.9|8181.9|8187.9|8185.9|8188.4|8186.4|8182.9|8180.9|239
1720023300000|2024-07-03 16:15:00|8187.4|8185.4|8187.4|8185.4|8188.9|8186.9|8186.9|8184.9|209
1720023600000|2024-07-03 16:20:00|8187.9|8185.9|8187.4|8185.4|8188.9|8186.9|8187.4|8185.4|201
1720023900000|2024-07-03 16:25:00|8187.6|8185.6|8186.4|8184.4|8187.9|8185.9|8186.4|8184.4|300
1720024200000|2024-07-03 16:30:00|8185.9|8183.9|8185.4|8183.4|8186.6|8184.6|8184.9|8182.9|176
1720024500000|2024-07-03 16:35:00|8185.1|8183.1|8185.6|8183.6|8186.6|8184.6|8184.4|8182.4|212
1720024800000|2024-07-03 16:40:00|8185.4|8183.4|8186.4|8184.4|8188.9|8186.9|8185.4|8183.4|191
1720025100000|2024-07-03 16:45:00|8186.9|8184.9|8185.9|8183.9|8186.9|8184.9|8185.1|8183.1|136
1720025400000|2024-07-03 16:50:00|8185.6|8183.6|8186.9|8184.9|8188.1|8186.1|8185.4|8183.4|308
1720025700000|2024-07-03 16:55:00|8187.4|8185.4|8189.1|8187.1|8191.4|8189.4|8185.9|8183.9|556
1720026000000|2024-07-03 17:00:00|8189.6|8187.6|8186.9|8184.9|8189.9|8187.9|8185.1|8183.1|168
1720026300000|2024-07-03 17:05:00|8187.1|8185.1|8185.6|8183.6|8187.1|8185.1|8185.1|8183.1|21
1720026600000|2024-07-03 17:10:00|8185.9|8183.9|8185.4|8183.4|8186.4|8184.4|8184.9|8182.9|51
1720026900000|2024-07-03 17:15:00|8185.1|8183.1|8186.1|8184.1|8186.6|8184.6|8185.1|8183.1|40
1720027200000|2024-07-03 17:20:00|8186.4|8184.4|8187.4|8185.4|8187.4|8185.4|8186.4|8184.4|21
1720027500000|2024-07-03 17:25:00|8186.9|8184.9|8187.9|8185.9|8187.9|8185.9|8186.6|8184.6|39
1720027800000|2024-07-03 17:30:00|8188.4|8186.4|8189.9|8187.9|8189.9|8187.9|8188.4|8186.4|48
1720028100000|2024-07-03 17:35:00|8189.4|8187.4|8189.9|8187.9|8189.9|8187.9|8189.4|8187.4|44
1720028400000|2024-07-03 17:40:00|8190.1|8188.1|8190.9|8188.9|8190.9|8188.9|8189.9|8187.9|64
1720028700000|2024-07-03 17:45:00|8190.4|8188.4|8189.9|8187.9|8190.4|8188.4|8189.9|8187.9|79
1720029000000|2024-07-03 17:50:00|8190.4|8188.4|8194.4|8192.4|8194.4|8192.4|8190.4|8188.4|69
1720029300000|2024-07-03 17:55:00|8194.1|8192.1|8196.4|8194.4|8196.6|8194.6|8193.9|8191.9|80
1720029600000|2024-07-03 18:00:00|8196.1|8194.1|8193.4|8191.4|8196.9|8194.9|8192.4|8190.4|94
1720029900000|2024-07-03 18:05:00|8193.9|8191.9|8194.4|8192.4|8194.4|8192.4|8193.4|8191.4|44
1720030200000|2024-07-03 18:10:00|8193.9|8191.9|8192.9|8190.9|8194.1|8192.1|8192.9|8190.9|33
1720030500000|2024-07-03 18:15:00|8193.4|8191.4|8193.4|8191.4|8193.4|8191.4|8192.9|8190.9|27
1720030800000|2024-07-03 18:20:00|8193.6|8191.6|8193.4|8191.4|8193.6|8191.6|8193.4|8191.4|7
1720031100000|2024-07-03 18:25:00|8194.1|8192.1|8193.9|8191.9|8194.1|8192.1|8193.6|8191.6|50
1720031400000|2024-07-03 18:30:00|8193.6|8191.6|8194.4|8192.4|8194.6|8192.6|8193.4|8191.4|58
1720031700000|2024-07-03 18:35:00|8194.6|8192.6|8194.9|8192.9|8195.4|8193.4|8194.6|8192.6|30
1720032000000|2024-07-03 18:40:00|8195.1|8193.1|8195.4|8193.4|8195.6|8193.6|8195.1|8193.1|4
1720032300000|2024-07-03 18:45:00|8194.9|8192.9|8195.4|8193.4|8195.4|8193.4|8194.9|8192.9|20
1720032600000|2024-07-03 18:50:00|8194.9|8192.9|8195.4|8193.4|8195.4|8193.4|8194.4|8192.4|24
1720032900000|2024-07-03 18:55:00|8194.9|8192.9|8195.1|8193.1|8195.4|8193.4|8194.9|8192.9|15
1720033200000|2024-07-03 19:00:00|8195.4|8193.4|8195.4|8193.4|8195.4|8193.4|8194.9|8192.9|22
1720033500000|2024-07-03 19:05:00|8194.9|8192.9|8194.4|8192.4|8195.1|8193.1|8194.1|8192.1|35
1720033800000|2024-07-03 19:10:00|8194.1|8192.1|8194.4|8192.4|8194.9|8192.9|8194.1|8192.1|13
1720034100000|2024-07-03 19:15:00|8194.6|8192.6|8192.4|8190.4|8194.9|8192.9|8192.4|8190.4|52
1720034400000|2024-07-03 19:20:00|8192.6|8190.6|8190.9|8188.9|8192.6|8190.6|8189.9|8187.9|149
1720034700000|2024-07-03 19:25:00|8190.6|8188.6|8190.1|8188.1|8191.1|8189.1|8190.1|8188.1|12
1720035000000|2024-07-03 19:30:00|8190.4|8188.4|8190.9|8188.9|8191.1|8189.1|8189.9|8187.9|18
1720035300000|2024-07-03 19:35:00|8190.4|8188.4|8190.9|8188.9|8190.9|8188.9|8190.1|8188.1|17
1720035600000|2024-07-03 19:40:00|8191.1|8189.1|8191.9|8189.9|8191.9|8189.9|8191.1|8189.1|14
1720035900000|2024-07-03 19:45:00|8191.1|8189.1|8191.9|8189.9|8191.9|8189.9|8191.1|8189.1|39
1720036200000|2024-07-03 19:50:00|8192.1|8190.1|8192.4|8190.4|8192.4|8190.4|8192.1|8190.1|26
1720036500000|2024-07-03 19:55:00|8192.6|8190.6|8191.4|8187.4|8192.6|8190.6|8190.1|8187.4|115
1720036800000|2024-07-03 20:00:00|8190.4|8186.4|8190.3|8186.3|8191|8187|8189.7|8185.7|0
1720037100000|2024-07-03 20:05:00|8190.4|8186.4|8191.4|8187.4|8191.4|8187.4|8190.4|8186.4|0
1720037400000|2024-07-03 20:10:00|8191.6|8187.6|8193.8|8189.8|8194.8|8190.8|8191.6|8187.6|0
1720037700000|2024-07-03 20:15:00|8193.7|8189.7|8194.9|8190.9|8195.5|8191.5|8193.7|8189.7|0
1720038000000|2024-07-03 20:20:00|8195.1|8191.1|8195.5|8191.5|8195.7|8191.7|8194.3|8190.3|0
1720038300000|2024-07-03 20:25:00|8195.3|8191.3|8194.4|8190.4|8195.3|8191.3|8194.4|8190.4|0
1720038600000|2024-07-03 20:30:00|8194.3|8190.3|8194.4|8190.4|8194.7|8190.7|8193.9|8189.9|0
1720038900000|2024-07-03 20:35:00|8194.3|8190.3|8194|8190|8194.3|8190.3|8194|8190|0
1720039200000|2024-07-03 20:40:00|8193.9|8189.9|8193.7|8189.7|8194|8190|8193|8189|0
1720039500000|2024-07-03 20:45:00|8193.8|8189.8|8193.7|8189.7|8194.1|8190.1|8193.6|8189.6|0
1720039800000|2024-07-03 20:50:00|8193.6|8189.6|8193.6|8189.6|8194|8190|8193.6|8189.6|0
1720040100000|2024-07-03 20:55:00|8193.7|8189.7|8193.1|8189.1|8193.8|8189.8|8192.7|8188.7|0
1720044000000|2024-07-03 22:00:00|8192.9|8188.9|8193.1|8189.1|8193.3|8189.3|8189.5|8185.5|0
1720044300000|2024-07-03 22:05:00|8193.2|8189.2|8193.5|8189.5|8193.5|8189.5|8192|8188|0
1720044600000|2024-07-03 22:10:00|8193.6|8189.6|8194.6|8190.6|8195.1|8191.1|8193.3|8189.3|0
1720044900000|2024-07-03 22:15:00|8194.5|8190.5|8195.1|8191.1|8195.1|8191.1|8193.8|8189.8|0
1720045200000|2024-07-03 22:20:00|8195.2|8191.2|8195.8|8191.8|8196.5|8192.5|8195.2|8191.2|0
1720045500000|2024-07-03 22:25:00|8195.7|8191.7|8196.7|8192.7|8196.9|8192.9|8195.6|8191.6|0
1720045800000|2024-07-03 22:30:00|8196.8|8192.8|8197.2|8193.2|8197.5|8193.5|8196.8|8192.8|0
1720046100000|2024-07-03 22:35:00|8197.3|8193.3|8197.3|8193.3|8197.5|8193.5|8197.2|8193.2|0
1720046400000|2024-07-03 22:40:00|8197.2|8193.2|8196.7|8192.7|8197.2|8193.2|8196.4|8192.4|0
1720046700000|2024-07-03 22:45:00|8196.6|8192.6|8196.4|8192.4|8196.7|8192.7|8196.4|8192.4|0
1720047000000|2024-07-03 22:50:00|8196.5|8192.5|8195.1|8191.1|8196.7|8192.7|8194.5|8190.5|0
1720047300000|2024-07-03 22:55:00|8195.2|8191.2|8195.3|8191.3|8195.3|8191.3|8194.5|8190.5|0
1720047600000|2024-07-03 23:00:00|8195.4|8191.4|8195.9|8191.9|8196.2|8192.2|8195.3|8191.3|0
1720047900000|2024-07-03 23:05:00|8195.8|8191.8|8196.5|8192.5|8196.5|8192.5|8195.6|8191.6|0
1720048200000|2024-07-03 23:10:00|8196.4|8192.4|8196.7|8192.7|8197|8193|8196.2|8192.2|0
1720048500000|2024-07-03 23:15:00|8196.6|8192.6|8196.4|8192.4|8196.6|8192.6|8196.4|8192.4|0
1720048800000|2024-07-03 23:20:00|8196.3|8192.3|8196.4|8192.4|8196.4|8192.4|8196.2|8192.2|0
1720049100000|2024-07-03 23:25:00|8196.5|8192.5|8196.7|8192.7|8197.5|8193.5|8196.5|8192.5|0
1720049400000|2024-07-03 23:30:00|8196.6|8192.6|8196.6|8192.6|8196.9|8192.9|8196.4|8192.4|0
1720050000000|2024-07-03 23:40:00|8196.5|8192.5|8196.1|8192.1|8196.5|8192.5|8196.1|8192.1|0
1720050300000|2024-07-03 23:45:00|8196.2|8192.2|8196.9|8192.9|8197.2|8193.2|8196.1|8192.1|0
1720050600000|2024-07-03 23:50:00|8197|8193|8198|8194|8198.2|8194.2|8196.9|8192.9|0
1720050900000|2024-07-03 23:55:00|8198.1|8194.1|8195.6|8191.6|8198.2|8194.2|8195.4|8191.4|0
1720051200000|2024-07-04 00:00:00|8195.7|8192.7|8192.7|8189.7|8195.7|8192.7|8191.7|8188.7|70
1720051500000|2024-07-04 00:05:00|8193|8190|8190.2|8187.2|8193|8190|8190.2|8187.2|15
1720051800000|2024-07-04 00:10:00|8190|8187|8189.2|8186.2|8190.5|8187.5|8188|8185|36
1720052100000|2024-07-04 00:15:00|8189.7|8186.7|8187.7|8184.7|8191|8188|8187.5|8184.5|11
1720052400000|2024-07-04 00:20:00|8188|8185|8188.2|8185.2|8188.7|8185.7|8187.5|8184.5|1
1720052700000|2024-07-04 00:25:00|8188|8185|8186.2|8183.2|8188|8185|8185.5|8182.5|13
1720053000000|2024-07-04 00:30:00|8185.7|8182.7|8184.5|8181.5|8186|8183|8184.5|8181.5|5
1720053300000|2024-07-04 00:35:00|8184.7|8181.7|8185|8182|8185.2|8182.2|8184.5|8181.5|4
1720053600000|2024-07-04 00:40:00|8185.2|8182.2|8185|8182|8186|8183|8184.5|8181.5|4
1720053900000|2024-07-04 00:45:00|8184.7|8181.7|8183.2|8180.2|8185.5|8182.5|8183.2|8180.2|3
1720054200000|2024-07-04 00:50:00|8183.5|8180.5|8183.7|8180.7|8184|8181|8183.2|8180.2|6
1720054500000|2024-07-04 00:55:00|8183.5|8180.5|8183.2|8180.2|8183.7|8180.7|8183|8180|4
1720054800000|2024-07-04 01:00:00|8183|8180|8181.2|8178.2|8183.5|8180.5|8181.2|8178.2|17
1720055100000|2024-07-04 01:05:00|8181.5|8178.5|8180.7|8177.7|8182|8179|8180.7|8177.7|17
1720055400000|2024-07-04 01:10:00|8180.5|8177.5|8178.5|8175.5|8180.7|8177.7|8178.5|8175.5|10
1720055700000|2024-07-04 01:15:00|8178.7|8175.7|8180.2|8177.2|8180.7|8177.7|8178.7|8175.7|13
1720056000000|2024-07-04 01:20:00|8180|8177|8179.7|8176.7|8180|8177|8179.2|8176.2|1
1720056300000|2024-07-04 01:25:00|8180|8177|8180.5|8177.5|8180.5|8177.5|8179.7|8176.7|2
1720056600000|2024-07-04 01:30:00|8179.5|8176.5|8180.7|8177.7|8181.5|8178.5|8179.5|8176.5|8
1720056900000|2024-07-04 01:35:00|8181|8178|8181|8178|8181.5|8178.5|8180.5|8177.5|1
1720057200000|2024-07-04 01:40:00|8180.7|8177.7|8183.5|8180.5|8183.5|8180.5|8180.5|8177.5|9
1720057500000|2024-07-04 01:45:00|8183.7|8180.7|8183|8180|8184.2|8181.2|8182.5|8179.5|5
1720057800000|2024-07-04 01:50:00|8182.7|8179.7|8182.2|8179.2|8183|8180|8181.5|8178.5|2
1720058100000|2024-07-04 01:55:00|8182|8179|8181.5|8178.5|8182|8179|8181.5|8178.5|0
1720058400000|2024-07-04 02:00:00|8181.7|8178.7|8182|8179|8182.7|8179.7|8181.7|8178.7|6
1720058700000|2024-07-04 02:05:00|8181.7|8178.7|8182.7|8179.7|8183.2|8180.2|8181.7|8178.7|10
1720059000000|2024-07-04 02:10:00|8182.5|8179.5|8182.7|8179.7|8182.7|8179.7|8182|8179|6
1720059300000|2024-07-04 02:15:00|8182.2|8179.2|8182.2|8179.2|8183.2|8180.2|8182.2|8179.2|6
1720059600000|2024-07-04 02:20:00|8182.5|8179.5|8182|8179|8182.5|8179.5|8182|8179|4
1720059900000|2024-07-04 02:25:00|8182.5|8179.5|8182.7|8179.7|8182.7|8179.7|8181.5|8178.5|5
1720060200000|2024-07-04 02:30:00|8183|8180|8184.7|8181.7|8184.7|8181.7|8182.7|8179.7|7
1720060500000|2024-07-04 02:35:00|8184.5|8181.5|8183.5|8180.5|8184.5|8181.5|8183|8180|5
1720060800000|2024-07-04 02:40:00|8182.7|8179.7|8182.7|8179.7|8183|8180|8182.2|8179.2|4
1720061100000|2024-07-04 02:45:00|8183|8180|8184.7|8181.7|8185|8182|8183|8180|3
1720061400000|2024-07-04 02:50:00|8184.5|8181.5|8183.2|8180.2|8184.5|8181.5|8183|8180|5
1720061700000|2024-07-04 02:55:00|8183.5|8180.5|8183.5|8180.5|8183.5|8180.5|8183|8180|4
1720062000000|2024-07-04 03:00:00|8184|8181|8184.5|8181.5|8184.7|8181.7|8184|8181|6
1720062300000|2024-07-04 03:05:00|8184.7|8181.7|8182.7|8179.7|8184.7|8181.7|8182.5|8179.5|6
1720062600000|2024-07-04 03:10:00|8182.5|8179.5|8182|8179|8182.7|8179.7|8182|8179|6
1720062900000|2024-07-04 03:15:00|8181.7|8178.7|8181.2|8178.2|8182|8179|8181.2|8178.2|2
1720063200000|2024-07-04 03:20:00|8181.5|8178.5|8182.2|8179.2|8182.5|8179.5|8181.5|8178.5|4
1720063500000|2024-07-04 03:25:00|8182.7|8179.7|8182|8179|8182.7|8179.7|8181.2|8178.2|6
1720063800000|2024-07-04 03:30:00|8181.7|8178.7|8182.2|8179.2|8182.7|8179.7|8181.5|8178.5|2
1720064100000|2024-07-04 03:35:00|8183|8180|8183.2|8180.2|8183.2|8180.2|8182.7|8179.7|3
1720064400000|2024-07-04 03:40:00|8183|8180|8181.7|8178.7|8183.2|8180.2|8181.7|8178.7|3
1720064700000|2024-07-04 03:45:00|8182.2|8179.2|8181.5|8178.5|8182.5|8179.5|8181|8178|5
1720065000000|2024-07-04 03:50:00|8181.7|8178.7|8181.2|8178.2|8182|8179|8181.2|8178.2|1
1720065300000|2024-07-04 03:55:00|8181.7|8178.7|8182|8179|8182.5|8179.5|8181.2|8178.2|4
1720065600000|2024-07-04 04:00:00|8181.7|8178.7|8183.2|8180.2|8183.2|8180.2|8181.7|8178.7|7
1720065900000|2024-07-04 04:05:00|8183.5|8180.5|8183.2|8180.2|8184.2|8181.2|8183.2|8180.2|8
1720066200000|2024-07-04 04:10:00|8184.2|8181.2|8183.7|8180.7|8185|8182|8183.7|8180.7|9
1720066500000|2024-07-04 04:15:00|8184.2|8181.2|8183.7|8180.7|8184.7|8181.7|8183.5|8180.5|1
1720066800000|2024-07-04 04:20:00|8183.5|8180.5|8183.2|8180.2|8183.7|8180.7|8183|8180|5
1720067100000|2024-07-04 04:25:00|8183|8180|8182.2|8179.2|8183|8180|8182.2|8179.2|1
1720067400000|2024-07-04 04:30:00|8183|8180|8182.5|8179.5|8183|8180|8182.5|8179.5|11
1720067700000|2024-07-04 04:35:00|8183.2|8180.2|8183.5|8180.5|8183.7|8180.7|8182.7|8179.7|4
1720068000000|2024-07-04 04:40:00|8183.2|8180.2|8183.7|8180.7|8183.7|8180.7|8183.2|8180.2|1
1720068300000|2024-07-04 04:45:00|8184.2|8181.2|8184.2|8181.2|8184.5|8181.5|8184.2|8181.2|3
1720068600000|2024-07-04 04:50:00|8184.5|8181.5|8185.2|8182.2|8185.2|8182.2|8184.5|8181.5|3
1720068900000|2024-07-04 04:55:00|8185.5|8182.5|8187.2|8184.2|8187.2|8184.2|8185.5|8182.5|15
1720069200000|2024-07-04 05:00:00|8187|8184|8187|8184|8188.2|8185.2|8186.5|8183.5|8
1720069500000|2024-07-04 05:05:00|8186.5|8183.5|8186.5|8183.5|8187|8184|8186.2|8183.2|10
1720069800000|2024-07-04 05:10:00|8186.2|8183.2|8186.7|8183.7|8187.5|8184.5|8186|8183|32
1720070100000|2024-07-04 05:15:00|8186.5|8183.5|8186.7|8183.7|8187.5|8184.5|8186.2|8183.2|5
1720070400000|2024-07-04 05:20:00|8186.5|8183.5|8186.7|8183.7|8186.7|8183.7|8186.2|8183.2|3
1720070700000|2024-07-04 05:25:00|8186.5|8183.5|8187.2|8184.2|8187.2|8184.2|8185.5|8182.5|15
1720071000000|2024-07-04 05:30:00|8187.5|8184.5|8187.5|8184.5|8188.2|8185.2|8186.7|8183.7|16
1720071300000|2024-07-04 05:35:00|8187|8184|8188.2|8185.2|8189.2|8186.2|8186.7|8183.7|55
1720071600000|2024-07-04 05:40:00|8188.7|8185.7|8188|8185|8188.7|8185.7|8187.2|8184.2|6
1720071900000|2024-07-04 05:45:00|8188.2|8185.2|8189.2|8186.2|8189.2|8186.2|8187.2|8184.2|16
1720072200000|2024-07-04 05:50:00|8189|8186|8187.7|8184.7|8189.2|8186.2|8187|8184|26
1720072500000|2024-07-04 05:55:00|8187.5|8184.5|8187.5|8184.5|8188.7|8185.7|8187|8184|13
1720072800000|2024-07-04 06:00:00|8187.2|8184.2|8185.7|8183.7|8189.5|8187.5|8185|8183|135
1720073100000|2024-07-04 06:05:00|8185.5|8183.5|8186.7|8184.7|8187.5|8185.5|8185|8183|152
1720073400000|2024-07-04 06:10:00|8187.2|8185.2|8190.5|8188.5|8190.7|8188.7|8187.2|8185.2|121
1720073700000|2024-07-04 06:15:00|8190|8188|8189.5|8187.5|8191.7|8189.7|8189.5|8187.5|90
1720074000000|2024-07-04 06:20:00|8189.2|8187.2|8187.2|8185.2|8189.7|8187.7|8186.2|8184.2|61
1720074300000|2024-07-04 06:25:00|8187|8185|8185.2|8183.2|8187|8185|8183.7|8181.7|54
1720074600000|2024-07-04 06:30:00|8185.5|8183.5|8188.7|8186.7|8189.2|8187.2|8185.5|8183.5|83
1720074900000|2024-07-04 06:35:00|8189.2|8187.2|8191.7|8189.7|8192|8190|8189.2|8187.2|71
1720075200000|2024-07-04 06:40:00|8191.5|8189.5|8193|8191|8193.2|8191.2|8190.2|8188.2|124
1720075500000|2024-07-04 06:45:00|8192.7|8190.7|8192.5|8190.5|8194.2|8192.2|8192|8190|102
1720075800000|2024-07-04 06:50:00|8192.7|8190.7|8195.2|8193.2|8195.5|8193.5|8192.5|8190.5|58
1720076100000|2024-07-04 06:55:00|8195|8193|8205.2|8203.2|8208.2|8206.2|8194.7|8192.7|418
1720076400000|2024-07-04 07:00:00|8204.7|8203.7|8207.7|8206.7|8208.2|8207.2|8200.7|8199.7|1211
1720076700000|2024-07-04 07:05:00|8208|8207|8211.5|8210.5|8218.2|8217.2|8206.2|8205.2|834
1720077000000|2024-07-04 07:10:00|8211.7|8210.7|8209.5|8208.5|8212.7|8211.7|8205|8204|535
1720077300000|2024-07-04 07:15:00|8210|8209|8214.2|8213.2|8215.7|8214.7|8209.5|8208.5|489
1720077600000|2024-07-04 07:20:00|8214|8213|8222.7|8221.7|8224.7|8223.7|8214|8213|688
1720077900000|2024-07-04 07:25:00|8222.5|8221.5|8218|8217|8223.7|8222.7|8218|8217|708
1720078200000|2024-07-04 07:30:00|8217.7|8216.7|8212.5|8211.5|8219.2|8218.2|8211|8210|583
1720078500000|2024-07-04 07:35:00|8212.7|8211.7|8216.7|8215.7|8218.2|8217.2|8212.2|8211.2|362
1720078800000|2024-07-04 07:40:00|8217.2|8216.2|8217.5|8216.5|8218.7|8217.7|8215.7|8214.7|295
1720079100000|2024-07-04 07:45:00|8217.7|8216.7|8222.2|8221.2|8222.2|8221.2|8217.2|8216.2|366
1720079400000|2024-07-04 07:50:00|8222.7|8221.7|8223.7|8222.7|8225.2|8224.2|8221.2|8220.2|245
1720079700000|2024-07-04 07:55:00|8223.2|8222.2|8221.7|8220.7|8223.5|8222.5|8220.2|8219.2|397
1720080000000|2024-07-04 08:00:00|8222|8221|8224.7|8223.7|8227.5|8226.5|8222|8221|428
1720080300000|2024-07-04 08:05:00|8225|8224|8227.7|8226.7|8229.5|8228.5|8225|8224|444
1720080600000|2024-07-04 08:10:00|8227.5|8226.5|8225|8224|8229|8228|8223.2|8222.2|502
1720080900000|2024-07-04 08:15:00|8224.7|8223.7|8229|8228|8229|8228|8224.5|8223.5|258
1720081200000|2024-07-04 08:20:00|8228.5|8227.5|8236.5|8235.5|8237|8236|8228.2|8227.2|502
1720081500000|2024-07-04 08:25:00|8236.7|8235.7|8235.5|8234.5|8237.7|8236.7|8234.5|8233.5|274
1720081800000|2024-07-04 08:30:00|8235.7|8234.7|8238.5|8237.5|8240.2|8239.2|8234|8233|612
1720082100000|2024-07-04 08:35:00|8238.7|8237.7|8236|8235|8239.5|8238.5|8236|8235|325
1720082400000|2024-07-04 08:40:00|8235.7|8234.7|8236|8235|8236.5|8235.5|8232.2|8231.2|332
1720082700000|2024-07-04 08:45:00|8235.7|8234.7|8233.5|8232.5|8237|8236|8233.2|8232.2|177
1720083000000|2024-07-04 08:50:00|8234|8233|8230.2|8229.2|8235.5|8234.5|8229.2|8228.2|198
1720083300000|2024-07-04 08:55:00|8230.5|8229.5|8230.7|8229.7|8233.2|8232.2|8229.2|8228.2|310
1720083600000|2024-07-04 09:00:00|8231|8230|8232.2|8231.2|8233.7|8232.7|8230.5|8229.5|161
1720083900000|2024-07-04 09:05:00|8231.5|8230.5|8234.5|8233.5|8234.7|8233.7|8231.5|8230.5|173
1720084200000|2024-07-04 09:10:00|8234.7|8233.7|8234.7|8233.7|8235.7|8234.7|8233.2|8232.2|235
1720084500000|2024-07-04 09:15:00|8234.5|8233.5|8235.7|8234.7|8236|8235|8234|8233|122
1720084800000|2024-07-04 09:20:00|8235.5|8234.5|8234.2|8233.2|8236|8235|8234.2|8233.2|133
1720085100000|2024-07-04 09:25:00|8234|8233|8229.7|8228.7|8234|8233|8229.2|8228.2|160
1720085400000|2024-07-04 09:30:00|8230|8229|8229.5|8228.5|8230|8229|8228|8227|171
1720085700000|2024-07-04 09:35:00|8229.7|8228.7|8227.5|8226.5|8229.7|8228.7|8225|8224|115
1720086000000|2024-07-04 09:40:00|8227|8226|8229.7|8228.7|8231.5|8230.5|8227|8226|244
1720086300000|2024-07-04 09:45:00|8230|8229|8232.2|8231.2|8233.5|8232.5|8228.7|8227.7|184
1720086600000|2024-07-04 09:50:00|8232.5|8231.5|8227.2|8226.2|8232.7|8231.7|8227.2|8226.2|280
1720086900000|2024-07-04 09:55:00|8227|8226|8226.5|8225.5|8228.5|8227.5|8224.5|8223.5|230
1720087200000|2024-07-04 10:00:00|8227|8226|8227.2|8226.2|8228.5|8227.5|8226|8225|213
1720087500000|2024-07-04 10:05:00|8227.5|8226.5|8229.2|8228.2|8230.7|8229.7|8227.5|8226.5|144
1720087800000|2024-07-04 10:10:00|8229.5|8228.5|8229.5|8228.5|8229.7|8228.7|8227|8226|66
1720088100000|2024-07-04 10:15:00|8229.7|8228.7|8231.2|8230.2|8231.7|8230.7|8229|8228|109
1720088400000|2024-07-04 10:20:00|8231|8230|8233.2|8232.2|8233.5|8232.5|8230.5|8229.5|145
1720088700000|2024-07-04 10:25:00|8233.5|8232.5|8231|8230|8234.7|8233.7|8231|8230|118
1720089000000|2024-07-04 10:30:00|8231.2|8230.2|8229.2|8228.2|8232.7|8231.7|8229|8228|80
1720089300000|2024-07-04 10:35:00|8229|8228|8231.5|8230.5|8231.7|8230.7|8229|8228|107
1720089600000|2024-07-04 10:40:00|8231.2|8230.2|8233.7|8232.7|8234.2|8233.2|8231|8230|224
1720089900000|2024-07-04 10:45:00|8234|8233|8239|8238|8240.5|8239.5|8234|8233|259
1720090200000|2024-07-04 10:50:00|8238.7|8237.7|8240.5|8239.5|8242.2|8241.2|8238|8237|265
1720090500000|2024-07-04 10:55:00|8240|8239|8239.2|8238.2|8240.5|8239.5|8237.7|8236.7|488
1720090800000|2024-07-04 11:00:00|8239.5|8238.5|8239.2|8238.2|8241|8240|8237.7|8236.7|293
1720091100000|2024-07-04 11:05:00|8239|8238|8241.5|8240.5|8242.5|8241.5|8238.7|8237.7|123
1720091400000|2024-07-04 11:10:00|8241.2|8240.2|8243.5|8242.5|8244|8243|8241|8240|160
1720091700000|2024-07-04 11:15:00|8243|8242|8245.5|8244.5|8245.7|8244.7|8241.7|8240.7|199
1720092000000|2024-07-04 11:20:00|8246|8245|8248.7|8247.7|8249.2|8248.2|8245.5|8244.5|474
1720092300000|2024-07-04 11:25:00|8248.5|8247.5|8247.5|8246.5|8249|8248|8246.2|8245.2|342
1720092600000|2024-07-04 11:30:00|8247.2|8246.2|8250.2|8249.2|8251.5|8250.5|8246.5|8245.5|547
1720092900000|2024-07-04 11:35:00|8250|8249|8251.7|8250.7|8251.7|8250.7|8249.7|8248.7|338
1720093200000|2024-07-04 11:40:00|8251.5|8250.5|8250|8249|8252|8251|8250|8249|350
1720093500000|2024-07-04 11:45:00|8249.7|8248.7|8254|8253|8255|8254|8249|8248|575
1720093800000|2024-07-04 11:50:00|8253.7|8252.7|8252.2|8251.2|8256|8255|8252.2|8251.2|455
1720094100000|2024-07-04 11:55:00|8252.5|8251.5|8252.5|8251.5|8254|8253|8251.7|8250.7|225
1720094400000|2024-07-04 12:00:00|8252|8251|8253.7|8252.7|8254.5|8253.5|8252|8251|281
1720094700000|2024-07-04 12:05:00|8254|8253|8255.5|8254.5|8256.2|8255.2|8252|8251|634
1720095000000|2024-07-04 12:10:00|8255|8254|8249.7|8248.7|8256|8255|8249|8248|432
1720095300000|2024-07-04 12:15:00|8249.5|8248.5|8251|8250|8251.5|8250.5|8247|8246|222
1720095600000|2024-07-04 12:20:00|8250.5|8249.5|8248.9|8247.9|8251.2|8250.2|8248.4|8247.4|155
1720095900000|2024-07-04 12:25:00|8249.1|8248.1|8253.1|8252.1|8253.1|8252.1|8249.1|8248.1|284
1720096200000|2024-07-04 12:30:00|8253.4|8252.4|8256.4|8255.4|8256.9|8255.9|8252.9|8251.9|240
1720096500000|2024-07-04 12:35:00|8256.9|8255.9|8258.6|8257.6|8259.6|8258.6|8256.4|8255.4|396
1720096800000|2024-07-04 12:40:00|8258.4|8257.4|8254.9|8253.9|8259.4|8258.4|8254.6|8253.6|343
1720097100000|2024-07-04 12:45:00|8255.1|8254.1|8255.1|8254.1|8255.4|8254.4|8251.9|8250.9|231
1720097400000|2024-07-04 12:50:00|8255.4|8254.4|8255.9|8254.9|8257.9|8256.9|8254.4|8253.4|244
1720097700000|2024-07-04 12:55:00|8255.4|8254.4|8257.6|8256.6|8258.1|8257.1|8254.9|8253.9|170
1720098000000|2024-07-04 13:00:00|8257.9|8256.9|8255.4|8254.4|8257.9|8256.9|8253.9|8252.9|194
1720098300000|2024-07-04 13:05:00|8255.9|8254.9|8255.4|8254.4|8256.1|8255.1|8254.4|8253.4|183
1720098600000|2024-07-04 13:10:00|8254.9|8253.9|8254.9|8253.9|8255.9|8254.9|8254.4|8253.4|163
1720098900000|2024-07-04 13:15:00|8255.1|8254.1|8254.1|8253.1|8256.6|8255.6|8253.9|8252.9|286
1720099200000|2024-07-04 13:20:00|8253.9|8252.9|8249.4|8248.4|8254.4|8253.4|8249.1|8248.1|180
1720099500000|2024-07-04 13:25:00|8249.9|8248.9|8250.4|8249.4|8252.1|8251.1|8249.4|8248.4|247
1720099800000|2024-07-04 13:30:00|8250.1|8249.1|8245.6|8244.6|8250.9|8249.9|8245.1|8244.1|427
1720100100000|2024-07-04 13:35:00|8245.9|8244.9|8250.1|8249.1|8250.1|8249.1|8245.4|8244.4|211
1720100400000|2024-07-04 13:40:00|8249.9|8248.9|8246.9|8245.9|8250.1|8249.1|8246.4|8245.4|260
1720100700000|2024-07-04 13:45:00|8246.6|8245.6|8245.9|8244.9|8247.9|8246.9|8243.9|8242.9|383
1720101000000|2024-07-04 13:50:00|8246.4|8245.4|8245.4|8244.4|8247.4|8246.4|8243.9|8242.9|451
1720101300000|2024-07-04 13:55:00|8244.9|8243.9|8245.4|8244.4|8246.4|8245.4|8243.4|8242.4|473
1720101600000|2024-07-04 14:00:00|8244.9|8243.9|8242.9|8241.9|8245.9|8244.9|8242.4|8241.4|379
1720101900000|2024-07-04 14:05:00|8243.1|8242.1|8240.9|8239.9|8243.4|8242.4|8240.6|8239.6|278
1720102200000|2024-07-04 14:10:00|8241.3|8240.3|8237.3|8236.3|8241.3|8240.3|8236.8|8235.8|183
1720102500000|2024-07-04 14:15:00|8237|8236|8236.3|8235.3|8238.3|8237.3|8234.8|8233.8|235
1720102800000|2024-07-04 14:20:00|8235.8|8234.8|8234.8|8233.8|8236.8|8235.8|8233|8232|363
1720103100000|2024-07-04 14:25:00|8234.3|8233.3|8233.5|8232.5|8236.3|8235.3|8232|8231|337
1720103400000|2024-07-04 14:30:00|8233.3|8232.3|8231.8|8230.8|8233.8|8232.8|8230.8|8229.8|298
1720103700000|2024-07-04 14:35:00|8231.5|8230.5|8229.8|8228.8|8231.8|8230.8|8228.8|8227.8|219
1720104000000|2024-07-04 14:40:00|8229.5|8228.5|8234|8233|8234.8|8233.8|8229|8228|285
1720104300000|2024-07-04 14:45:00|8233.8|8232.8|8234.5|8233.5|8235.8|8234.8|8232.8|8231.8|364
1720104600000|2024-07-04 14:50:00|8234.3|8233.3|8236|8235|8236|8235|8234.3|8233.3|411
1720104900000|2024-07-04 14:55:00|8235.8|8234.8|8236|8235|8236.3|8235.3|8235|8234|260
1720105200000|2024-07-04 15:00:00|8236.3|8235.3|8239.3|8238.3|8239.5|8238.5|8234.3|8233.3|704
1720105500000|2024-07-04 15:05:00|8239|8238|8240.3|8239.3|8240.3|8239.3|8237.5|8236.5|319
1720105800000|2024-07-04 15:10:00|8240.5|8239.5|8241.3|8240.3|8241.8|8240.8|8238|8237|307
1720106100000|2024-07-04 15:15:00|8241|8240|8240.8|8239.8|8241.8|8240.8|8237.5|8236.5|318
1720106400000|2024-07-04 15:20:00|8240.5|8239.5|8237.3|8236.3|8242.3|8241.3|8236.3|8235.3|660
1720106700000|2024-07-04 15:25:00|8237|8236|8239.5|8237.5|8239.8|8238.8|8235.8|8234.8|1271
1720107000000|2024-07-04 15:30:00|8239.3|8237.3|8239.3|8237.3|8240.5|8238.5|8234.3|8232.3|4670
1720107300000|2024-07-04 15:35:00|8238.8|8236.8|8250.8|8248.8|8251.3|8249.3|8238.8|8236.8|1383
1720107600000|2024-07-04 15:40:00|8251.3|8249.3|8251.8|8249.8|8251.8|8249.8|8249.3|8247.3|389
1720107900000|2024-07-04 15:45:00|8252.3|8250.3|8254.5|8252.5|8254.8|8252.8|8252.3|8250.3|304
1720108200000|2024-07-04 15:50:00|8254.3|8252.3|8257.3|8255.3|8258.8|8256.8|8254|8252|191
1720108500000|2024-07-04 15:55:00|8257.5|8255.5|8258.5|8256.5|8258.8|8256.8|8257.3|8255.3|95
1720108800000|2024-07-04 16:00:00|8258.8|8256.8|8254|8252|8260|8258|8254|8252|119
1720109100000|2024-07-04 16:05:00|8254.3|8252.3|8256.5|8254.5|8256.8|8254.8|8253|8251|158
1720109400000|2024-07-04 16:10:00|8255.5|8253.5|8255.8|8253.8|8255.8|8253.8|8255|8253|33
1720109700000|2024-07-04 16:15:00|8255.3|8253.3|8256.8|8254.8|8258.5|8256.5|8255.3|8253.3|89
1720110000000|2024-07-04 16:20:00|8256.5|8254.5|8257|8255|8257.5|8255.5|8255.5|8253.5|75
1720110300000|2024-07-04 16:25:00|8257.3|8255.3|8259|8257|8259|8257|8257|8255|42
1720110600000|2024-07-04 16:30:00|8258.8|8256.8|8258|8256|8258.8|8256.8|8257.5|8255.5|93
1720110900000|2024-07-04 16:35:00|8258.3|8256.3|8257.8|8255.8|8258.3|8256.3|8257.8|8255.8|32
1720111200000|2024-07-04 16:40:00|8257.3|8255.3|8256|8254|8257.5|8255.5|8256|8254|55
1720111500000|2024-07-04 16:45:00|8256.3|8254.3|8253.8|8251.8|8256.3|8254.3|8253.8|8251.8|80
1720111800000|2024-07-04 16:50:00|8254.3|8252.3|8253.3|8251.3|8254.3|8252.3|8252.8|8250.8|102
1720112100000|2024-07-04 16:55:00|8253.8|8251.8|8253.3|8251.3|8253.8|8251.8|8252.8|8250.8|46
1720112400000|2024-07-04 17:00:00|8253.5|8251.5|8253.3|8251.3|8253.5|8251.5|8252.3|8250.3|32
1720112700000|2024-07-04 17:05:00|8252.5|8250.5|8253.3|8251.3|8253.8|8251.8|8252.5|8250.5|32
1720113000000|2024-07-04 17:10:00|8253.5|8251.5|8253|8251|8253.5|8251.5|8252.8|8250.8|12
1720113300000|2024-07-04 17:15:00|8253.3|8251.3|8253.8|8251.8|8253.8|8251.8|8253.3|8251.3|16
1720113600000|2024-07-04 17:20:00|8254.3|8252.3|8254.3|8252.3|8254.3|8252.3|8254.3|8252.3|15
1720113900000|2024-07-04 17:25:00|8254|8252|8253.5|8251.5|8254.3|8252.3|8252.8|8250.8|36
1720114200000|2024-07-04 17:30:00|8253.8|8251.8|8254.3|8252.3|8254.3|8252.3|8253.5|8251.5|14
1720114500000|2024-07-04 17:35:00|8254|8252|8254|8252|8254.5|8252.5|8253.5|8251.5|34
1720114800000|2024-07-04 17:40:00|8254.3|8252.3|8254.3|8252.3|8254.3|8252.3|8253.8|8251.8|1
1720115100000|2024-07-04 17:45:00|8254|8252|8254|8252|8254.3|8252.3|8254|8252|3
1720115400000|2024-07-04 17:50:00|8254.3|8252.3|8254.8|8252.8|8254.8|8252.8|8253.8|8251.8|9
1720115700000|2024-07-04 17:55:00|8254.3|8252.3|8254.3|8252.3|8254.3|8252.3|8254|8252|10
1720116000000|2024-07-04 18:00:00|8254.8|8252.8|8255.5|8253.5|8256|8254|8254.3|8252.3|61
1720116300000|2024-07-04 18:05:00|8255|8253|8255.3|8253.3|8255.3|8253.3|8255|8253|2
1720116600000|2024-07-04 18:10:00|8255|8253|8253.8|8251.8|8255|8253|8253.5|8251.5|12
1720116900000|2024-07-04 18:15:00|8253.5|8251.5|8254|8252|8254|8252|8253.5|8251.5|12
1720117200000|2024-07-04 18:20:00|8253.8|8251.8|8253.8|8251.8|8254|8252|8253.8|8251.8|1
1720117500000|2024-07-04 18:25:00|8253.5|8251.5|8253.5|8251.5|8254.3|8252.3|8253.5|8251.5|19
1720117800000|2024-07-04 18:30:00|8253.8|8251.8|8254|8252|8254.3|8252.3|8253.8|8251.8|8
1720118100000|2024-07-04 18:35:00|8254.3|8252.3|8253.5|8251.5|8254.3|8252.3|8253.5|8251.5|3
1720118400000|2024-07-04 18:40:00|8253.8|8251.8|8254|8252|8254.3|8252.3|8253.8|8251.8|8
1720118700000|2024-07-04 18:45:00|8254.3|8252.3|8254|8252|8254.3|8252.3|8253.8|8251.8|8
1720119000000|2024-07-04 18:50:00|8253.8|8251.8|8254.3|8252.3|8254.3|8252.3|8253.8|8251.8|3
1720119300000|2024-07-04 18:55:00|8254|8252|8254.3|8252.3|8254.3|8252.3|8253.8|8251.8|8
1720119600000|2024-07-04 19:00:00|8254|8252|8254.3|8252.3|8254.3|8252.3|8254|8252|10
1720119900000|2024-07-04 19:05:00|8254|8252|8253.5|8251.5|8254.3|8252.3|8253.5|8251.5|11
1720120200000|2024-07-04 19:10:00|8253.8|8251.8|8254|8252|8254.3|8252.3|8253.5|8251.5|13
1720120500000|2024-07-04 19:15:00|8253.5|8251.5|8256|8254|8256.5|8254.5|8253.5|8251.5|43
1720120800000|2024-07-04 19:20:00|8255.8|8253.8|8255.5|8253.5|8255.8|8253.8|8255.5|8253.5|4
1720121100000|2024-07-04 19:25:00|8255.3|8253.3|8255|8253|8255.5|8253.5|8255|8253|8
1720121400000|2024-07-04 19:30:00|8255.3|8253.3|8253.5|8251.5|8255.3|8253.3|8253.5|8251.5|23
1720121700000|2024-07-04 19:35:00|8253.3|8251.3|8254.5|8252.5|8255|8253|8252.5|8250.5|29
1720122000000|2024-07-04 19:40:00|8254.8|8252.8|8256.8|8254.8|8257|8255|8254.5|8252.5|89
1720122300000|2024-07-04 19:45:00|8256.5|8254.5|8257|8255|8259|8257|8256|8254|119
1720122600000|2024-07-04 19:50:00|8256.8|8254.8|8256.3|8254.3|8258.8|8256.8|8256.3|8254.3|33
1720122900000|2024-07-04 19:55:00|8256.8|8254.8|8259.5|8255.5|8260.3|8258.3|8256.3|8254.3|83
1720126800000|2024-07-04 21:00:00|8258.5|8254.5|8270.3|8266.3|8270.3|8266.3|8258.5|8254.5|0
1720127100000|2024-07-04 21:05:00|8270.6|8266.6|8284.5|8280.5|8289.7|8285.7|8270.6|8266.6|0
1720127400000|2024-07-04 21:10:00|8284.3|8280.3|8280.3|8276.3|8284.3|8280.3|8275.3|8271.3|0
1720127700000|2024-07-04 21:15:00|8280.1|8276.1|8275.3|8271.3|8280.1|8276.1|8275.3|8271.3|0
1720128000000|2024-07-04 21:20:00|8275.2|8271.2|8275.2|8271.2|8275.7|8271.7|8274.4|8270.4|0
1720128300000|2024-07-04 21:25:00|8275.1|8271.1|8274.7|8270.7|8275.1|8271.1|8272.7|8268.7|0
1720130400000|2024-07-04 22:00:00|8274.6|8270.6|8277.4|8273.4|8278|8274|8270.6|8266.6|0
1720130700000|2024-07-04 22:05:00|8277.5|8273.5|8276.9|8272.9|8278.5|8274.5|8276.7|8272.7|0
1720131000000|2024-07-04 22:10:00|8277|8273|8276.5|8272.5|8277.5|8273.5|8275.8|8271.8|0
1720131300000|2024-07-04 22:15:00|8276.6|8272.6|8276.3|8272.3|8277|8273|8275.8|8271.8|0
1720131600000|2024-07-04 22:20:00|8276.2|8272.2|8276.4|8272.4|8276.9|8272.9|8275.8|8271.8|0
1720131900000|2024-07-04 22:25:00|8276.3|8272.3|8278.3|8274.3|8278.3|8274.3|8276.3|8272.3|0
1720132200000|2024-07-04 22:30:00|8278.4|8274.4|8278.8|8274.8|8279.1|8275.1|8278.4|8274.4|0
1720132500000|2024-07-04 22:35:00|8278.7|8274.7|8279.7|8275.7|8279.7|8275.7|8278.4|8274.4|0
1720132800000|2024-07-04 22:40:00|8279.9|8275.9|8279.6|8275.6|8280|8276|8279.4|8275.4|0
1720133100000|2024-07-04 22:45:00|8279.7|8275.7|8280|8276|8280|8276|8279.5|8275.5|0
1720133400000|2024-07-04 22:50:00|8280.1|8276.1|8281.4|8277.4|8281.4|8277.4|8279.8|8275.8|0
1720133700000|2024-07-04 22:55:00|8281.3|8277.3|8280|8276|8281.6|8277.6|8279.7|8275.7|0
1720134000000|2024-07-04 23:00:00|8279.9|8275.9|8280.7|8276.7|8280.7|8276.7|8279.9|8275.9|0
1720134300000|2024-07-04 23:05:00|8281|8277|8281.6|8277.6|8281.8|8277.8|8281|8277|0
1720134600000|2024-07-04 23:10:00|8281.5|8277.5|8280.8|8276.8|8281.5|8277.5|8280.8|8276.8|0
1720134900000|2024-07-04 23:15:00|8280.9|8276.9|8281.5|8277.5|8281.5|8277.5|8280.8|8276.8|0
1720135200000|2024-07-04 23:20:00|8281.7|8277.7|8283.9|8279.9|8286.2|8282.2|8281.5|8277.5|0
1720135500000|2024-07-04 23:25:00|8284|8280|8285.5|8281.5|8285.6|8281.6|8283.8|8279.8|0
1720135800000|2024-07-04 23:30:00|8285.4|8281.4|8285.9|8281.9|8286.1|8282.1|8285|8281|0
1720136100000|2024-07-04 23:35:00|8286.3|8282.3|8285.5|8281.5|8287.6|8283.6|8285.1|8281.1|0
1720136400000|2024-07-04 23:40:00|8285.4|8281.4|8284.3|8280.3|8285.4|8281.4|8284.3|8280.3|0
1720136700000|2024-07-04 23:45:00|8284.2|8280.2|8284.3|8280.3|8284.6|8280.6|8284|8280|0
1720137000000|2024-07-04 23:50:00|8284.2|8280.2|8282.3|8278.3|8284.6|8280.6|8282.3|8278.3|0
1720137300000|2024-07-04 23:55:00|8282.2|8278.2|8278.5|8274.5|8282.2|8278.2|8278.5|8274.5|0
1720137600000|2024-07-05 00:00:00|8266.2|8263.2|8269.7|8266.7|8271.5|8268.5|8263.5|8260.5|63
1720137900000|2024-07-05 00:05:00|8269|8266|8269.2|8266.2|8271.7|8268.7|8264.7|8261.7|42
1720138200000|2024-07-05 00:10:00|8269|8266|8263.5|8260.5|8269.7|8266.7|8262.5|8259.5|52
1720138500000|2024-07-05 00:15:00|8263|8260|8262.7|8259.7|8264|8261|8261.7|8258.7|25
1720138800000|2024-07-05 00:20:00|8263|8260|8263.7|8260.7|8263.7|8260.7|8262|8259|13
1720139100000|2024-07-05 00:25:00|8264|8261|8266.5|8263.5|8266.7|8263.7|8264|8261|10
1720139400000|2024-07-05 00:30:00|8267|8264|8266.5|8263.5|8267|8264|8266.5|8263.5|6
1720139700000|2024-07-05 00:35:00|8267|8264|8267|8264|8267.2|8264.2|8266.5|8263.5|5
1720140000000|2024-07-05 00:40:00|8267.2|8264.2|8269.7|8266.7|8269.7|8266.7|8267.2|8264.2|13
1720140300000|2024-07-05 00:45:00|8270|8267|8269.7|8266.7|8270.2|8267.2|8268.5|8265.5|15
1720140600000|2024-07-05 00:50:00|8269.5|8266.5|8268.5|8265.5|8269.5|8266.5|8267|8264|15
1720140900000|2024-07-05 00:55:00|8268.2|8265.2|8266.5|8263.5|8268.2|8265.2|8266|8263|23
1720141200000|2024-07-05 01:00:00|8266.2|8263.2|8266.2|8263.2|8267.5|8264.5|8266.2|8263.2|7
1720141500000|2024-07-05 01:05:00|8266.5|8263.5|8267.5|8264.5|8268.5|8265.5|8266.5|8263.5|7
1720141800000|2024-07-05 01:10:00|8267.2|8264.2|8267.7|8264.7|8269|8266|8267|8264|18
1720142100000|2024-07-05 01:15:00|8267.5|8264.5|8267.2|8264.2|8267.7|8264.7|8267.2|8264.2|6
1720142400000|2024-07-05 01:20:00|8267.5|8264.5|8267.2|8264.2|8267.7|8264.7|8267|8264|2
1720142700000|2024-07-05 01:25:00|8267|8264|8267.2|8264.2|8267.7|8264.7|8266.5|8263.5|5
1720143000000|2024-07-05 01:30:00|8267.5|8264.5|8267.5|8264.5|8268.2|8265.2|8267|8264|2
1720143300000|2024-07-05 01:35:00|8268.5|8265.5|8266.2|8263.2|8268.5|8265.5|8266.2|8263.2|13
1720143600000|2024-07-05 01:40:00|8267|8264|8263.2|8260.2|8267.2|8264.2|8263.2|8260.2|29
1720143900000|2024-07-05 01:45:00|8263.7|8260.7|8262.7|8259.7|8264.2|8261.2|8262.2|8259.2|17
1720144200000|2024-07-05 01:50:00|8262.5|8259.5|8264.2|8261.2|8264.2|8261.2|8262|8259|9
1720144500000|2024-07-05 01:55:00|8264.5|8261.5|8265|8262|8265|8262|8264|8261|8
1720144800000|2024-07-05 02:00:00|8264.7|8261.7|8263.2|8260.2|8264.7|8261.7|8263.2|8260.2|2
1720145100000|2024-07-05 02:05:00|8263|8260|8265|8262|8265.2|8262.2|8263|8260|6
1720145400000|2024-07-05 02:10:00|8264.2|8261.2|8264.2|8261.2|8264.7|8261.7|8264|8261|8
1720145700000|2024-07-05 02:15:00|8265|8262|8265|8262|8265.5|8262.5|8264.5|8261.5|15
1720146000000|2024-07-05 02:20:00|8264.5|8261.5|8264.5|8261.5|8265|8262|8264.2|8261.2|32
1720146300000|2024-07-05 02:25:00|8265.2|8262.2|8265.2|8262.2|8266.2|8263.2|8264.7|8261.7|14
1720146600000|2024-07-05 02:30:00|8265|8262|8265.2|8262.2|8266|8263|8264.7|8261.7|19
1720146900000|2024-07-05 02:35:00|8265|8262|8260.7|8257.7|8265|8262|8260.7|8257.7|47
1720147200000|2024-07-05 02:40:00|8261.7|8258.7|8261.7|8258.7|8263|8260|8261.2|8258.2|9
1720147500000|2024-07-05 02:45:00|8261.5|8258.5|8261|8258|8261.7|8258.7|8260.5|8257.5|2
1720147800000|2024-07-05 02:50:00|8260.7|8257.7|8261.5|8258.5|8261.7|8258.7|8260.5|8257.5|5
1720148100000|2024-07-05 02:55:00|8261.7|8258.7|8261.5|8258.5|8261.7|8258.7|8261.2|8258.2|1
1720148400000|2024-07-05 03:00:00|8262|8259|8261.7|8258.7|8262.5|8259.5|8261.2|8258.2|12
1720148700000|2024-07-05 03:05:00|8262|8259|8261|8258|8262.2|8259.2|8261|8258|4
1720149000000|2024-07-05 03:10:00|8261.5|8258.5|8255.2|8252.2|8261.7|8258.7|8254.7|8251.7|62
1720149300000|2024-07-05 03:15:00|8256|8253|8255.5|8252.5|8256.5|8253.5|8255.2|8252.2|25
1720149600000|2024-07-05 03:20:00|8256|8253|8260.2|8257.2|8260.2|8257.2|8255.5|8252.5|12
1720149900000|2024-07-05 03:25:00|8258.2|8255.2|8259|8256|8259.5|8256.5|8257|8254|23
1720150200000|2024-07-05 03:30:00|8258.2|8255.2|8257.2|8254.2|8258.5|8255.5|8257.2|8254.2|20
1720150500000|2024-07-05 03:35:00|8258|8255|8258.2|8255.2|8258.7|8255.7|8257.5|8254.5|11
1720150800000|2024-07-05 03:40:00|8258.7|8255.7|8258.7|8255.7|8259|8256|8258|8255|6
1720151100000|2024-07-05 03:45:00|8259|8256|8258.7|8255.7|8259.7|8256.7|8258|8255|12
1720151400000|2024-07-05 03:50:00|8258.5|8255.5|8257.2|8254.2|8258.5|8255.5|8257.2|8254.2|10
1720151700000|2024-07-05 03:55:00|8257|8254|8256.2|8253.2|8257|8254|8255.7|8252.7|13
1720152000000|2024-07-05 04:00:00|8256|8253|8256.2|8253.2|8256.5|8253.5|8255.5|8252.5|16
1720152300000|2024-07-05 04:05:00|8256.7|8253.7|8256.7|8253.7|8257.2|8254.2|8256.5|8253.5|7
1720152600000|2024-07-05 04:10:00|8257|8254|8256.2|8253.2|8257.7|8254.7|8256.2|8253.2|4
1720152900000|2024-07-05 04:15:00|8256.7|8253.7|8257|8254|8257.5|8254.5|8256.7|8253.7|9
1720153200000|2024-07-05 04:20:00|8257.2|8254.2|8257.7|8254.7|8258.2|8255.2|8257.2|8254.2|5
1720153500000|2024-07-05 04:25:00|8258|8255|8258.2|8255.2|8258.5|8255.5|8257.2|8254.2|5
1720153800000|2024-07-05 04:30:00|8257.7|8254.7|8256.7|8253.7|8258|8255|8256.7|8253.7|4
1720154100000|2024-07-05 04:35:00|8257|8254|8257|8254|8257.2|8254.2|8256.5|8253.5|3
1720154400000|2024-07-05 04:40:00|8257.2|8254.2|8257.7|8254.7|8258.5|8255.5|8256.5|8253.5|8
1720154700000|2024-07-05 04:45:00|8258.2|8255.2|8259.2|8256.2|8259.5|8256.5|8257.5|8254.5|21
1720155000000|2024-07-05 04:50:00|8259.5|8256.5|8259.7|8256.7|8260|8257|8258.5|8255.5|13
1720155300000|2024-07-05 04:55:00|8260|8257|8259.7|8256.7|8260.7|8257.7|8259|8256|38
1720155600000|2024-07-05 05:00:00|8259.5|8256.5|8259.7|8256.7|8260.7|8257.7|8259.2|8256.2|8
1720155900000|2024-07-05 05:05:00|8260|8257|8259.7|8256.7|8260.2|8257.2|8258.7|8255.7|14
1720156200000|2024-07-05 05:10:00|8259.5|8256.5|8258.5|8255.5|8260|8257|8258|8255|16
1720156500000|2024-07-05 05:15:00|8258.2|8255.2|8257.2|8254.2|8258.7|8255.7|8257|8254|15
1720156800000|2024-07-05 05:20:00|8257|8254|8256.7|8253.7|8257.2|8254.2|8255.5|8252.5|18
1720157100000|2024-07-05 05:25:00|8257|8254|8256|8253|8257|8254|8255.5|8252.5|14
1720157400000|2024-07-05 05:30:00|8256.2|8253.2|8257.7|8254.7|8259.5|8256.5|8255.7|8252.7|43
1720157700000|2024-07-05 05:35:00|8258|8255|8259.7|8256.7|8259.7|8256.7|8256.2|8253.2|69
1720158000000|2024-07-05 05:40:00|8260|8257|8263.2|8260.2|8263.2|8260.2|8259.5|8256.5|32
1720158300000|2024-07-05 05:45:00|8263.5|8260.5|8264.2|8261.2|8264.2|8261.2|8261.7|8258.7|38
1720158600000|2024-07-05 05:50:00|8264.5|8261.5|8266.2|8263.2|8266.7|8263.7|8264.2|8261.2|26
1720158900000|2024-07-05 05:55:00|8266.7|8263.7|8262.7|8259.7|8266.7|8263.7|8261.7|8258.7|84
1720159200000|2024-07-05 06:00:00|8262.5|8259.5|8261.2|8259.2|8264.5|8262.5|8260.5|8258.5|191
1720159500000|2024-07-05 06:05:00|8261|8259|8260.2|8258.2|8262.7|8260.7|8257|8255|434
1720159800000|2024-07-05 06:10:00|8260|8258|8258.2|8256.2|8260.2|8258.2|8257|8255|370
1720160100000|2024-07-05 06:15:00|8258|8256|8256.2|8254.2|8259.2|8257.2|8255.5|8253.5|199
1720160400000|2024-07-05 06:20:00|8256|8254|8257.2|8255.2|8259.5|8257.5|8255|8253|145
1720160700000|2024-07-05 06:25:00|8257|8255|8258.2|8256.2|8259.7|8257.7|8256.5|8254.5|103
1720161000000|2024-07-05 06:30:00|8258|8256|8264.5|8262.5|8265.2|8263.2|8257.5|8255.5|126
1720161300000|2024-07-05 06:35:00|8264.2|8262.2|8267|8265|8269.2|8267.2|8263.7|8261.7|201
1720161600000|2024-07-05 06:40:00|8266.5|8264.5|8268.7|8266.7|8268.7|8266.7|8266|8264|133
1720161900000|2024-07-05 06:45:00|8268.5|8266.5|8267|8265|8269.7|8267.7|8266.7|8264.7|169
1720162200000|2024-07-05 06:50:00|8267.2|8265.2|8274|8272|8274|8272|8266.5|8264.5|336
1720162500000|2024-07-05 06:55:00|8273.5|8271.5|8265.5|8263.5|8273.5|8271.5|8265.5|8263.5|499
1720162800000|2024-07-05 07:00:00|8265|8264|8269.2|8268.2|8270.5|8269.5|8262.5|8261.5|1937
1720163100000|2024-07-05 07:05:00|8269.5|8268.5|8275|8274|8275.2|8274.2|8264.5|8263.5|1110
1720163400000|2024-07-05 07:10:00|8274.5|8273.5|8275.7|8274.7|8277.2|8276.2|8272.5|8271.5|760
1720163700000|2024-07-05 07:15:00|8275.5|8274.5|8274.7|8273.7|8278|8277|8271.2|8270.2|616
1720164000000|2024-07-05 07:20:00|8275|8274|8266.2|8265.2|8275.5|8274.5|8265|8264|389
1720164300000|2024-07-05 07:25:00|8266.5|8265.5|8268.7|8267.7|8272|8271|8266|8265|487
1720164600000|2024-07-05 07:30:00|8269.7|8268.7|8271|8270|8272|8271|8268.7|8267.7|682
1720164900000|2024-07-05 07:35:00|8271.5|8270.5|8276.5|8275.5|8277.7|8276.7|8268.5|8267.5|596
1720165200000|2024-07-05 07:40:00|8276.3|8275.3|8279.8|8278.8|8281|8280|8270.8|8269.8|690
1720165500000|2024-07-05 07:45:00|8279.5|8278.5|8273.8|8272.8|8281.8|8280.8|8272.8|8271.8|499
1720165800000|2024-07-05 07:50:00|8274.3|8273.3|8269.5|8268.5|8275.3|8274.3|8267.3|8266.3|378
1720166100000|2024-07-05 07:55:00|8269.8|8268.8|8265|8264|8269.8|8268.8|8264.3|8263.3|282
1720166400000|2024-07-05 08:00:00|8264.8|8263.8|8257|8256|8264.8|8263.8|8256.8|8255.8|556
1720166700000|2024-07-05 08:05:00|8257.3|8256.3|8258|8257|8258.3|8257.3|8253.8|8252.8|580
1720167000000|2024-07-05 08:10:00|8258.3|8257.3|8259.5|8258.5|8261|8260|8256|8255|279
1720167300000|2024-07-05 08:15:00|8259.8|8258.8|8262.8|8261.8|8263.5|8262.5|8259.8|8258.8|343
1720167600000|2024-07-05 08:20:00|8262.3|8261.3|8261.5|8260.5|8262.8|8261.8|8258.8|8257.8|243
1720167900000|2024-07-05 08:25:00|8261.3|8260.3|8261.5|8260.5|8262.5|8261.5|8258.3|8257.3|244
1720168200000|2024-07-05 08:30:00|8261.8|8260.8|8259.5|8258.5|8263|8262|8258.8|8257.8|281
1720168500000|2024-07-05 08:35:00|8259.3|8258.3|8258.8|8257.8|8259.8|8258.8|8257|8256|491
1720168800000|2024-07-05 08:40:00|8259.3|8258.3|8259.5|8258.5|8261.3|8260.3|8257.8|8256.8|255
1720169100000|2024-07-05 08:45:00|8259.8|8258.8|8259.5|8258.5|8261.8|8260.8|8257|8256|248
1720169400000|2024-07-05 08:50:00|8259.3|8258.3|8259.3|8258.3|8262.5|8261.5|8258.5|8257.5|160
1720169700000|2024-07-05 08:55:00|8259.5|8258.5|8261.8|8260.8|8263.5|8262.5|8258|8257|151
1720170000000|2024-07-05 09:00:00|8262.3|8261.3|8262|8261|8263|8262|8260|8259|244
1720170300000|2024-07-05 09:05:00|8262.3|8261.3|8265.5|8264.5|8267|8266|8261.8|8260.8|186
1720170600000|2024-07-05 09:10:00|8265.3|8264.3|8267|8266|8267.3|8266.3|8264.5|8263.5|133
1720170900000|2024-07-05 09:15:00|8266.8|8265.8|8266.5|8265.5|8267.3|8266.3|8262.3|8261.3|191
1720171200000|2024-07-05 09:20:00|8266.8|8265.8|8267.5|8266.5|8268|8267|8265.3|8264.3|125
1720171500000|2024-07-05 09:25:00|8267.3|8266.3|8266.3|8265.3|8267.8|8266.8|8264.5|8263.5|121
1720171800000|2024-07-05 09:30:00|8265.8|8264.8|8263.8|8262.8|8267|8266|8262.5|8261.5|216
1720172100000|2024-07-05 09:35:00|8264|8263|8263.5|8262.5|8264.8|8263.8|8262.3|8261.3|118
1720172400000|2024-07-05 09:40:00|8263.3|8262.3|8263|8262|8264.5|8263.5|8262|8261|115
1720172700000|2024-07-05 09:45:00|8262.8|8261.8|8263.5|8262.5|8263.8|8262.8|8259.5|8258.5|153
1720173000000|2024-07-05 09:50:00|8263.8|8262.8|8261|8260|8264|8263|8259|8258|233
1720173300000|2024-07-05 09:55:00|8261.3|8260.3|8259.5|8258.5|8261.5|8260.5|8259.3|8258.3|152
1720173600000|2024-07-05 10:00:00|8259.3|8258.3|8261|8260|8261.5|8260.5|8258.5|8257.5|169
1720173900000|2024-07-05 10:05:00|8260.8|8259.8|8264|8263|8265|8264|8260|8259|200
1720174200000|2024-07-05 10:10:00|8264.3|8263.3|8260.3|8259.3|8264.3|8263.3|8260.3|8259.3|312
1720174500000|2024-07-05 10:15:00|8260|8259|8258.5|8257.5|8260.3|8259.3|8256.5|8255.5|327
1720174800000|2024-07-05 10:20:00|8258.8|8257.8|8254.8|8253.8|8258.8|8257.8|8254.8|8253.8|338
1720175100000|2024-07-05 10:25:00|8254.5|8253.5|8252.3|8251.3|8256.3|8255.3|8251.3|8250.3|322
1720175400000|2024-07-05 10:30:00|8251.8|8250.8|8250|8249|8254.5|8253.5|8250|8249|342
1720175700000|2024-07-05 10:35:00|8250.3|8249.3|8250.8|8249.8|8251.5|8250.5|8249.3|8248.3|359
1720176000000|2024-07-05 10:40:00|8250.5|8249.5|8246|8245|8250.8|8249.8|8246|8245|308
1720176300000|2024-07-05 10:45:00|8246.3|8245.3|8246.3|8245.3|8248.3|8247.3|8244.8|8243.8|294
1720176600000|2024-07-05 10:50:00|8246|8245|8247.8|8246.8|8247.8|8246.8|8242.5|8241.5|403
1720176900000|2024-07-05 10:55:00|8248|8247|8246.3|8245.3|8249.8|8248.8|8245|8244|507
1720177200000|2024-07-05 11:00:00|8246.5|8245.5|8247.3|8246.3|8248.8|8247.8|8244.5|8243.5|392
1720177500000|2024-07-05 11:05:00|8247|8246|8250.3|8249.3|8250.3|8249.3|8246.3|8245.3|253
1720177800000|2024-07-05 11:10:00|8250|8249|8244.8|8243.8|8250.3|8249.3|8243.5|8242.5|320
1720178100000|2024-07-05 11:15:00|8244.5|8243.5|8242|8241|8245|8244|8242|8241|297
1720178400000|2024-07-05 11:20:00|8242.3|8241.3|8240|8239|8242.5|8241.5|8239.3|8238.3|363
1720178700000|2024-07-05 11:25:00|8239.8|8238.8|8239.5|8238.5|8240|8239|8237.3|8236.3|316
1720179000000|2024-07-05 11:30:00|8239.8|8238.8|8237.8|8236.8|8240.8|8239.8|8236.5|8235.5|315
1720179300000|2024-07-05 11:35:00|8238.3|8237.3|8240.8|8239.8|8241.3|8240.3|8237.5|8236.5|488
1720179600000|2024-07-05 11:40:00|8241.3|8240.3|8243.7|8242.7|8244.4|8243.4|8239.5|8238.5|286
1720179900000|2024-07-05 11:45:00|8243.2|8242.2|8242.9|8241.9|8243.9|8242.9|8241.9|8240.9|352
1720180200000|2024-07-05 11:50:00|8242.7|8241.7|8243.9|8242.9|8245.7|8244.7|8242.4|8241.4|167
1720180500000|2024-07-05 11:55:00|8244.2|8243.2|8241.4|8240.4|8244.4|8243.4|8240.4|8239.4|113
1720180800000|2024-07-05 12:00:00|8241.2|8240.2|8239.2|8238.2|8241.9|8240.9|8237.2|8236.2|195
1720181100000|2024-07-05 12:05:00|8238.9|8237.9|8244.2|8243.2|8245.2|8244.2|8238.7|8237.7|415
1720181400000|2024-07-05 12:10:00|8243.9|8242.9|8244.2|8243.2|8245.2|8244.2|8241.7|8240.7|289
1720181700000|2024-07-05 12:15:00|8244.7|8243.7|8243.2|8242.2|8245.4|8244.4|8242.7|8241.7|199
1720182000000|2024-07-05 12:20:00|8242.9|8241.9|8245.2|8244.2|8245.4|8244.4|8242.7|8241.7|282
1720182300000|2024-07-05 12:25:00|8245.7|8244.7|8251.2|8250.2|8251.2|8250.2|8245.2|8244.2|397
1720182600000|2024-07-05 12:30:00|8254.7|8253.7|8243.9|8242.9|8257.4|8256.4|8241.4|8240.4|1106
1720182900000|2024-07-05 12:35:00|8243.7|8242.7|8240.9|8239.9|8249.4|8248.4|8237.4|8236.4|557
1720183200000|2024-07-05 12:40:00|8241.2|8240.2|8247.7|8246.7|8248.2|8247.2|8238.9|8237.9|191
1720183500000|2024-07-05 12:45:00|8247.2|8246.2|8241.7|8240.7|8249.2|8248.2|8240.7|8239.7|355
1720183800000|2024-07-05 12:50:00|8241.4|8240.4|8250.4|8249.4|8250.4|8249.4|8241.4|8240.4|498
1720184100000|2024-07-05 12:55:00|8250.2|8249.2|8242.7|8241.7|8250.4|8249.4|8242.4|8241.4|443
1720184400000|2024-07-05 13:00:00|8243.4|8242.4|8243.9|8242.9|8245.7|8244.7|8239.9|8238.9|524
1720184700000|2024-07-05 13:05:00|8243.7|8242.7|8242.9|8241.9|8244.7|8243.7|8241.4|8240.4|361
1720185000000|2024-07-05 13:10:00|8243.2|8242.2|8245.4|8244.4|8245.9|8244.9|8242.2|8241.2|446
1720185300000|2024-07-05 13:15:00|8245.2|8244.2|8240.4|8239.4|8246.7|8245.7|8240.2|8239.2|358
1720185600000|2024-07-05 13:20:00|8240.7|8239.7|8246.4|8245.4|8246.7|8245.7|8239.7|8238.7|452
1720185900000|2024-07-05 13:25:00|8246.2|8245.2|8238.9|8237.9|8246.2|8245.2|8238.9|8237.9|460
1720186200000|2024-07-05 13:30:00|8239.2|8238.2|8233.9|8232.9|8239.2|8238.2|8228.2|8227.2|837
1720186500000|2024-07-05 13:35:00|8233.7|8232.7|8227.4|8226.4|8235.7|8234.7|8223.7|8222.7|935
1720186800000|2024-07-05 13:40:00|8227.2|8226.2|8224.9|8223.9|8230.2|8229.2|8223.2|8222.2|792
1720187100000|2024-07-05 13:45:00|8225.2|8224.2|8204.4|8203.4|8225.2|8224.2|8203.4|8202.4|889
1720187400000|2024-07-05 13:50:00|8204.2|8203.2|8199.7|8198.7|8204.7|8203.7|8195.2|8194.2|1324
1720187700000|2024-07-05 13:55:00|8199.4|8198.4|8202.4|8201.4|8204.7|8203.7|8196.2|8195.2|1230
1720188000000|2024-07-05 14:00:00|8202.2|8201.2|8196.2|8195.2|8203.2|8202.2|8193.7|8192.7|1147
1720188300000|2024-07-05 14:05:00|8195.7|8194.7|8189.7|8188.7|8196.7|8195.7|8187.7|8186.7|1145
1720188600000|2024-07-05 14:10:00|8189.4|8188.4|8190.2|8189.2|8191.7|8190.7|8181.9|8180.9|1310
1720188900000|2024-07-05 14:15:00|8190.7|8189.7|8193|8192|8193.8|8192.8|8187.5|8186.5|898
1720189200000|2024-07-05 14:20:00|8193.3|8192.3|8186|8185|8194.3|8193.3|8185.3|8184.3|694
1720189500000|2024-07-05 14:25:00|8185.8|8184.8|8186.5|8185.5|8191.3|8190.3|8184.8|8183.8|669
1720189800000|2024-07-05 14:30:00|8186.3|8185.3|8190.8|8189.8|8195.8|8194.8|8182.3|8181.3|1015
1720190100000|2024-07-05 14:35:00|8190.5|8189.5|8189.3|8188.3|8191.5|8190.5|8187|8186|649
1720190400000|2024-07-05 14:40:00|8189|8188|8195.5|8194.5|8195.8|8194.8|8187.8|8186.8|611
1720190700000|2024-07-05 14:45:00|8195.8|8194.8|8196.3|8195.3|8199.3|8198.3|8193.8|8192.8|843
1720191000000|2024-07-05 14:50:00|8196|8195|8199|8198|8200.3|8199.3|8195.5|8194.5|549
1720191300000|2024-07-05 14:55:00|8198.8|8197.8|8193.8|8192.8|8199.3|8198.3|8191.3|8190.3|768
1720191600000|2024-07-05 15:00:00|8194|8193|8197.5|8196.5|8200.8|8199.8|8193.3|8192.3|773
1720191900000|2024-07-05 15:05:00|8196.8|8195.8|8197|8196|8200.5|8199.5|8196|8195|617
1720192200000|2024-07-05 15:10:00|8196.8|8195.8|8188.5|8187.5|8197.8|8196.8|8188.3|8187.3|1082
1720192500000|2024-07-05 15:15:00|8188.8|8187.8|8197.3|8196.3|8198.3|8197.3|8187.5|8186.5|849
1720192800000|2024-07-05 15:20:00|8197.5|8196.5|8193.8|8192.8|8199.3|8198.3|8191.5|8190.5|869
1720193100000|2024-07-05 15:25:00|8193.5|8192.5|8193.3|8191.3|8196|8195|8190|8189|3756
1720193400000|2024-07-05 15:30:00|8193|8191|8206.3|8204.3|8206.8|8204.8|8192.8|8190.8|7863
1720193700000|2024-07-05 15:35:00|8206.8|8204.8|8200.8|8198.8|8206.8|8204.8|8198.3|8196.3|1810
1720194000000|2024-07-05 15:40:00|8201.5|8199.5|8201.3|8199.3|8204.3|8202.3|8201.3|8199.3|541
1720194300000|2024-07-05 15:45:00|8201.5|8199.5|8200.8|8198.8|8202.3|8200.3|8199|8197|421
1720194600000|2024-07-05 15:50:00|8200.5|8198.5|8198.5|8196.5|8201.3|8199.3|8198.5|8196.5|333
1720194900000|2024-07-05 15:55:00|8198.8|8196.8|8198.3|8196.3|8199.3|8197.3|8197.3|8195.3|394
1720195200000|2024-07-05 16:00:00|8198.5|8196.5|8196.5|8194.5|8198.8|8196.8|8195.8|8193.8|578
1720195500000|2024-07-05 16:05:00|8196.8|8194.8|8198.3|8196.3|8198.8|8196.8|8194.5|8192.5|317
1720195800000|2024-07-05 16:10:00|8198.5|8196.5|8200.8|8198.8|8201.8|8199.8|8198.5|8196.5|234
1720196100000|2024-07-05 16:15:00|8200.5|8198.5|8200.5|8198.5|8200.8|8198.8|8199.3|8197.3|248
1720196400000|2024-07-05 16:20:00|8200.8|8198.8|8200.3|8198.3|8202|8200|8199.3|8197.3|201
1720196700000|2024-07-05 16:25:00|8200|8198|8199.8|8197.8|8200.3|8198.3|8199.3|8197.3|113
1720197000000|2024-07-05 16:30:00|8199.3|8197.3|8200.3|8198.3|8200.8|8198.8|8199|8197|289
1720197300000|2024-07-05 16:35:00|8200.5|8198.5|8201.8|8199.8|8201.8|8199.8|8199.5|8197.5|89
1720197600000|2024-07-05 16:40:00|8202.3|8200.3|8201.8|8199.8|8202.3|8200.3|8200|8198|103
1720197900000|2024-07-05 16:45:00|8201.5|8199.5|8200.5|8198.5|8201.8|8199.8|8199.8|8197.8|104
1720198200000|2024-07-05 16:50:00|8200.8|8198.8|8202.8|8200.8|8203.8|8201.8|8200.5|8198.5|71
1720198500000|2024-07-05 16:55:00|8203|8201|8202.5|8200.5|8203.3|8201.3|8200.8|8198.8|117
1720198800000|2024-07-05 17:00:00|8202.3|8200.3|8200.3|8198.3|8202.3|8200.3|8199.8|8197.8|91
1720199100000|2024-07-05 17:05:00|8200.5|8198.5|8202.3|8200.3|8202.3|8200.3|8199.8|8197.8|76
1720199400000|2024-07-05 17:10:00|8202.5|8200.5|8201.5|8199.5|8202.5|8200.5|8200.8|8198.8|49
1720199700000|2024-07-05 17:15:00|8201.3|8199.3|8201|8199|8203|8201|8200.5|8198.5|77
1720200000000|2024-07-05 17:20:00|8200.8|8198.8|8202.8|8200.8|8203.3|8201.3|8200.8|8198.8|49
1720200300000|2024-07-05 17:25:00|8202.5|8200.5|8203.3|8201.3|8203.8|8201.8|8202.3|8200.3|51
1720200600000|2024-07-05 17:30:00|8203.5|8201.5|8205.3|8203.3|8205.3|8203.3|8203|8201|43
1720200900000|2024-07-05 17:35:00|8205.8|8203.8|8207.8|8205.8|8207.8|8205.8|8204.8|8202.8|43
1720201200000|2024-07-05 17:40:00|8208.5|8206.5|8210|8208|8210.5|8208.5|8207.3|8205.3|103
1720201500000|2024-07-05 17:45:00|8209.8|8207.8|8208.8|8206.8|8210.3|8208.3|8208.5|8206.5|71
1720201800000|2024-07-05 17:50:00|8209.3|8207.3|8210.8|8208.8|8210.8|8208.8|8208.8|8206.8|84
1720202100000|2024-07-05 17:55:00|8210.3|8208.3|8210.5|8208.5|8210.8|8208.8|8209.3|8207.3|62
1720202400000|2024-07-05 18:00:00|8210.8|8208.8|8209.3|8207.3|8211.3|8209.3|8209|8207|76
1720202700000|2024-07-05 18:05:00|8209.5|8207.5|8206.5|8204.5|8210.8|8208.8|8206|8204|221
1720203000000|2024-07-05 18:10:00|8206.8|8204.8|8206.8|8204.8|8207.8|8205.8|8206|8204|41
1720203300000|2024-07-05 18:15:00|8206.5|8204.5|8206.5|8204.5|8207.5|8205.5|8205.3|8203.3|58
1720203600000|2024-07-05 18:20:00|8206.3|8204.3|8204.3|8202.3|8206.3|8204.3|8204|8202|39
1720203900000|2024-07-05 18:25:00|8205.3|8203.3|8203.5|8201.5|8205.8|8203.8|8203.3|8201.3|66
1720204200000|2024-07-05 18:30:00|8203.8|8201.8|8207.8|8205.8|8208|8206|8203.3|8201.3|107
1720204500000|2024-07-05 18:35:00|8208|8206|8204.5|8202.5|8208|8206|8204.3|8202.3|73
1720204800000|2024-07-05 18:40:00|8204.8|8202.8|8206.3|8204.3|8206.8|8204.8|8203.8|8201.8|41
1720205100000|2024-07-05 18:45:00|8206.5|8204.5|8209.8|8207.8|8209.8|8207.8|8206.5|8204.5|34
1720205400000|2024-07-05 18:50:00|8209.5|8207.5|8208.8|8206.8|8210.3|8208.3|8208.5|8206.5|49
1720205700000|2024-07-05 18:55:00|8208.5|8206.5|8209.3|8207.3|8210.3|8208.3|8208.3|8206.3|48
1720206000000|2024-07-05 19:00:00|8209.5|8207.5|8211.5|8209.5|8211.8|8209.8|8209.5|8207.5|54
1720206300000|2024-07-05 19:05:00|8211.8|8209.8|8209.3|8207.3|8211.8|8209.8|8207.8|8205.8|62
1720206600000|2024-07-05 19:10:00|8209.5|8207.5|8208.3|8206.3|8209.8|8207.8|8207.8|8205.8|55
1720206900000|2024-07-05 19:15:00|8207.8|8205.8|8208.8|8206.8|8208.8|8206.8|8207.8|8205.8|59
1720207200000|2024-07-05 19:20:00|8208.3|8206.3|8208.3|8206.3|8208.5|8206.5|8207.3|8205.3|61
1720207500000|2024-07-05 19:25:00|8207.8|8205.8|8206.3|8204.3|8208|8206|8206.3|8204.3|63
1720207800000|2024-07-05 19:30:00|8206.5|8204.5|8209|8207|8209.3|8207.3|8205.3|8203.3|205
1720208100000|2024-07-05 19:35:00|8209.3|8207.3|8208.3|8206.3|8209.3|8207.3|8207|8205|215
1720208400000|2024-07-05 19:40:00|8208.5|8206.5|8212.3|8210.3|8212.3|8210.3|8207.8|8205.8|91
1720208700000|2024-07-05 19:45:00|8212|8210|8212.3|8210.3|8212.8|8210.8|8211|8209|120
1720209000000|2024-07-05 19:50:00|8212|8210|8210.5|8208.5|8213.5|8211.5|8209.3|8207.3|265
1720209300000|2024-07-05 19:55:00|8210.3|8208.3|8211.5|8207.5|8212.3|8210.3|8207.8|8205.8|534
1720209600000|2024-07-05 20:00:00|8213.1|8209.1|8208.5|8204.5|8213.1|8209.1|8208.2|8204.2|0
1720209900000|2024-07-05 20:05:00|8208.6|8204.6|8208.5|8204.5|8209.5|8205.5|8208.2|8204.2|0
1720210200000|2024-07-05 20:10:00|8208.4|8204.4|8209.6|8205.6|8209.9|8205.9|8208|8204|0
1720210500000|2024-07-05 20:15:00|8209.5|8205.5|8209.6|8205.6|8210.2|8206.2|8209.4|8205.4|0
1720210800000|2024-07-05 20:20:00|8209.7|8205.7|8209.1|8205.1|8209.9|8205.9|8209.1|8205.1|0
1720211100000|2024-07-05 20:25:00|8209|8205|8209.3|8205.3|8209.7|8205.7|8208.8|8204.8|0
1720211400000|2024-07-05 20:30:00|8209.2|8205.2|8207.3|8203.3|8209.3|8205.3|8207.3|8203.3|0
1720211700000|2024-07-05 20:35:00|8207.2|8203.2|8206.8|8202.8|8207.3|8203.3|8206.5|8202.5|0
1720212000000|2024-07-05 20:40:00|8206.7|8202.7|8206.2|8202.2|8206.8|8202.8|8206.2|8202.2|0
1720212300000|2024-07-05 20:45:00|8206.1|8202.1|8205.9|8201.9|8206.5|8202.5|8205.4|8201.4|0
1720212600000|2024-07-05 20:50:00|8206|8202|8206.7|8202.7|8206.7|8202.7|8205.9|8201.9|0
1720212900000|2024-07-05 20:55:00|8206.6|8202.6|8202.1|8198.1|8206.6|8202.6|8201.5|8197.5|0
1720389600000|2024-07-07 22:00:00|8194.7|8190.7|8201.1|8197.1|8201.1|8197.1|8192.8|8188.8|0
1720389900000|2024-07-07 22:05:00|8201.2|8197.2|8203.4|8199.4|8203.7|8199.7|8201.1|8197.1|0
1720390200000|2024-07-07 22:10:00|8203.5|8199.5|8205.1|8201.1|8205.2|8201.2|8203.4|8199.4|0
1720390500000|2024-07-07 22:15:00|8205|8201|8204.1|8200.1|8205.1|8201.1|8204.1|8200.1|0
1720390800000|2024-07-07 22:20:00|8204.2|8200.2|8203.3|8199.3|8204.6|8200.6|8203.1|8199.1|0
1720391100000|2024-07-07 22:25:00|8203.2|8199.2|8202.4|8198.4|8203.2|8199.2|8202|8198|0
1720391400000|2024-07-07 22:30:00|8202.3|8198.3|8202.4|8198.4|8203.1|8199.1|8202.1|8198.1|0
1720391700000|2024-07-07 22:35:00|8202.3|8198.3|8202|8198|8202.7|8198.7|8201.6|8197.6|0
1720392000000|2024-07-07 22:40:00|8202.2|8198.2|8201.9|8197.9|8202.5|8198.5|8201.6|8197.6|0
1720392300000|2024-07-07 22:45:00|8201.8|8197.8|8202|8198|8202|8198|8201.6|8197.6|0
1720392600000|2024-07-07 22:50:00|8201.9|8197.9|8201.4|8197.4|8202|8198|8200.9|8196.9|0
1720392900000|2024-07-07 22:55:00|8201.5|8197.5|8201.4|8197.4|8201.7|8197.7|8201|8197|0
1720393200000|2024-07-07 23:00:00|8201.3|8197.3|8201.8|8197.8|8202.2|8198.2|8200.9|8196.9|0
1720393500000|2024-07-07 23:05:00|8201.7|8197.7|8202.1|8198.1|8202.1|8198.1|8201.1|8197.1|0
1720393800000|2024-07-07 23:10:00|8201.9|8197.9|8202.6|8198.6|8202.8|8198.8|8201.8|8197.8|0
1720394100000|2024-07-07 23:15:00|8202.7|8198.7|8202.8|8198.8|8203.1|8199.1|8202.6|8198.6|0
1720394400000|2024-07-07 23:20:00|8202.9|8198.9|8202.8|8198.8|8203.4|8199.4|8202.8|8198.8|0
1720394700000|2024-07-07 23:25:00|8202.7|8198.7|8202|8198|8202.8|8198.8|8202|8198|0
1720395000000|2024-07-07 23:30:00|8202.1|8198.1|8201.3|8197.3|8202.3|8198.3|8200.7|8196.7|0
1720395300000|2024-07-07 23:35:00|8201.4|8197.4|8200.9|8196.9|8201.5|8197.5|8200.7|8196.7|0
1720395600000|2024-07-07 23:40:00|8200.8|8196.8|8200.7|8196.7|8201.2|8197.2|8200.7|8196.7|0
1720395900000|2024-07-07 23:45:00|8200.6|8196.6|8201.4|8197.4|8201.4|8197.4|8199.7|8195.7|0
1720396200000|2024-07-07 23:50:00|8201.3|8197.3|8205.9|8201.9|8205.9|8201.9|8201.2|8197.2|0
1720396500000|2024-07-07 23:55:00|8205.8|8201.8|8207.3|8203.3|8207.6|8203.6|8204.9|8200.9|0
1720396800000|2024-07-08 00:00:00|8196.2|8193.2|8213|8210|8213|8210|8196.2|8193.2|121
1720397100000|2024-07-08 00:05:00|8213.2|8210.2|8208.7|8205.7|8214.2|8211.2|8208.7|8205.7|93
1720397400000|2024-07-08 00:10:00|8208.5|8205.5|8208.7|8205.7|8208.7|8205.7|8205.7|8202.7|12
1720397700000|2024-07-08 00:15:00|8209|8206|8207.7|8204.7|8210.2|8207.2|8206.7|8203.7|50
1720398000000|2024-07-08 00:20:00|8208.2|8205.2|8208.7|8205.7|8209.2|8206.2|8208|8205|18
1720398300000|2024-07-08 00:25:00|8208.2|8205.2|8206.5|8203.5|8208.2|8205.2|8206.2|8203.2|31
1720398600000|2024-07-08 00:30:00|8206|8203|8202.7|8199.7|8206|8203|8202.7|8199.7|6
1720398900000|2024-07-08 00:35:00|8202.5|8199.5|8202.7|8199.7|8203|8200|8202|8199|19
1720399200000|2024-07-08 00:40:00|8202.5|8199.5|8202.7|8199.7|8203|8200|8201|8198|12
1720399500000|2024-07-08 00:45:00|8203|8200|8202.2|8199.2|8203|8200|8202.2|8199.2|7
1720399800000|2024-07-08 00:50:00|8202|8199|8202.5|8199.5|8202.5|8199.5|8201.5|8198.5|11
1720400100000|2024-07-08 00:55:00|8202.7|8199.7|8200.5|8197.5|8202.7|8199.7|8200.2|8197.2|16
1720400400000|2024-07-08 01:00:00|8200.2|8197.2|8197.5|8194.5|8200.2|8197.2|8197.5|8194.5|13
1720400700000|2024-07-08 01:05:00|8197.2|8194.2|8198.2|8195.2|8198.2|8195.2|8196.7|8193.7|16
1720401000000|2024-07-08 01:10:00|8198|8195|8198.7|8195.7|8198.7|8195.7|8198|8195|6
1720401300000|2024-07-08 01:15:00|8199.2|8196.2|8200.2|8197.2|8200.2|8197.2|8199|8196|28
1720401600000|2024-07-08 01:20:00|8200.5|8197.5|8201.5|8198.5|8201.5|8198.5|8200|8197|9
1720401900000|2024-07-08 01:25:00|8201.2|8198.2|8204.7|8201.7|8205|8202|8201.2|8198.2|18
1720402200000|2024-07-08 01:30:00|8204.5|8201.5|8205|8202|8205.5|8202.5|8203.7|8200.7|10
1720402500000|2024-07-08 01:35:00|8205.2|8202.2|8205.2|8202.2|8205.5|8202.5|8205.2|8202.2|4
1720402800000|2024-07-08 01:40:00|8205|8202|8205.2|8202.2|8205.7|8202.7|8204.5|8201.5|2
1720403100000|2024-07-08 01:45:00|8205|8202|8204.2|8201.2|8205.2|8202.2|8204.2|8201.2|2
1720403400000|2024-07-08 01:50:00|8203.7|8200.7|8204.5|8201.5|8204.5|8201.5|8203.5|8200.5|7
1720403700000|2024-07-08 01:55:00|8204.7|8201.7|8203.5|8200.5|8204.7|8201.7|8203|8200|3
1720404000000|2024-07-08 02:00:00|8203.7|8200.7|8203.7|8200.7|8203.7|8200.7|8203.5|8200.5|8
1720404300000|2024-07-08 02:05:00|8203|8200|8204|8201|8204|8201|8203|8200|7
1720404600000|2024-07-08 02:10:00|8204.2|8201.2|8204.7|8201.7|8204.7|8201.7|8204|8201|3
1720404900000|2024-07-08 02:15:00|8205|8202|8206.2|8203.2|8206.5|8203.5|8205|8202|10
1720405200000|2024-07-08 02:20:00|8205.7|8202.7|8206.5|8203.5|8206.7|8203.7|8205.7|8202.7|9
1720405500000|2024-07-08 02:25:00|8206|8203|8205.7|8202.7|8206|8203|8205.5|8202.5|3
1720405800000|2024-07-08 02:30:00|8205.2|8202.2|8205.2|8202.2|8205.7|8202.7|8205.2|8202.2|5
1720406100000|2024-07-08 02:35:00|8205|8202|8205.5|8202.5|8205.5|8202.5|8204.7|8201.7|10
1720406400000|2024-07-08 02:40:00|8205.7|8202.7|8204.7|8201.7|8206|8203|8204.5|8201.5|27
1720406700000|2024-07-08 02:45:00|8205|8202|8204.7|8201.7|8205|8202|8203.7|8200.7|29
1720407000000|2024-07-08 02:50:00|8205|8202|8205.2|8202.2|8205.2|8202.2|8205|8202|11
1720407300000|2024-07-08 02:55:00|8205.5|8202.5|8205.2|8202.2|8205.7|8202.7|8204.7|8201.7|10
1720407600000|2024-07-08 03:00:00|8205.5|8202.5|8207.2|8204.2|8207.5|8204.5|8204.7|8201.7|15
1720407900000|2024-07-08 03:05:00|8208|8205|8207.5|8204.5|8208|8205|8205.7|8202.7|18
1720408200000|2024-07-08 03:10:00|8207.7|8204.7|8207.7|8204.7|8207.7|8204.7|8207|8204|6
1720408500000|2024-07-08 03:15:00|8207.2|8204.2|8209.5|8206.5|8209.5|8206.5|8207.2|8204.2|5
1720408800000|2024-07-08 03:20:00|8209.7|8206.7|8210.7|8207.7|8211|8208|8209.7|8206.7|2
1720409100000|2024-07-08 03:25:00|8210.5|8207.5|8209.2|8206.2|8211.2|8208.2|8208.5|8205.5|19
1720409400000|2024-07-08 03:30:00|8209.5|8206.5|8210.2|8207.2|8210.2|8207.2|8209|8206|11
1720409700000|2024-07-08 03:35:00|8210.7|8207.7|8211.2|8208.2|8211.2|8208.2|8209.2|8206.2|5
1720410000000|2024-07-08 03:40:00|8210.7|8207.7|8208.2|8205.2|8211|8208|8208.2|8205.2|35
1720410300000|2024-07-08 03:45:00|8208.7|8205.7|8209.2|8206.2|8209.2|8206.2|8208.5|8205.5|5
1720410600000|2024-07-08 03:50:00|8208.7|8205.7|8208.2|8205.2|8208.7|8205.7|8208.2|8205.2|3
1720410900000|2024-07-08 03:55:00|8208|8205|8207.7|8204.7|8208.2|8205.2|8207.5|8204.5|5
1720411200000|2024-07-08 04:00:00|8207.5|8204.5|8206.7|8203.7|8207.7|8204.7|8206.7|8203.7|2
1720411500000|2024-07-08 04:05:00|8207|8204|8207.2|8204.2|8207.2|8204.2|8207|8204|2
1720411800000|2024-07-08 04:10:00|8207|8204|8207.5|8204.5|8207.7|8204.7|8206.7|8203.7|6
1720412100000|2024-07-08 04:15:00|8207.2|8204.2|8207|8204|8207.2|8204.2|8207|8204|0
1720412400000|2024-07-08 04:20:00|8206.7|8203.7|8206.5|8203.5|8206.7|8203.7|8206.5|8203.5|0
1720412700000|2024-07-08 04:25:00|8205.7|8202.7|8206.2|8203.2|8206.2|8203.2|8205.7|8202.7|9
1720413000000|2024-07-08 04:30:00|8206.5|8203.5|8205.2|8202.2|8206.7|8203.7|8205.2|8202.2|10
1720413300000|2024-07-08 04:35:00|8205.5|8202.5|8203.2|8200.2|8205.5|8202.5|8203|8200|10
1720413600000|2024-07-08 04:40:00|8202.7|8199.7|8202.7|8199.7|8203|8200|8202.7|8199.7|0
1720413900000|2024-07-08 04:45:00|8202.5|8199.5|8202.5|8199.5|8203|8200|8202.5|8199.5|4
1720414200000|2024-07-08 04:50:00|8202.7|8199.7|8202.7|8199.7|8203|8200|8202.7|8199.7|1
1720414500000|2024-07-08 04:55:00|8202|8199|8201|8198|8202|8199|8201|8198|7
1720414800000|2024-07-08 05:00:00|8200.7|8197.7|8198.5|8195.5|8200.7|8197.7|8198.2|8195.2|11
1720415100000|2024-07-08 05:05:00|8198.2|8195.2|8197.2|8194.2|8198.7|8195.7|8197.2|8194.2|19
1720415400000|2024-07-08 05:10:00|8197|8194|8196.7|8193.7|8197.2|8194.2|8196.5|8193.5|8
1720415700000|2024-07-08 05:15:00|8196.5|8193.5|8193.2|8190.2|8196.5|8193.5|8193.2|8190.2|20
1720416000000|2024-07-08 05:20:00|8193.5|8190.5|8193.7|8190.7|8194.7|8191.7|8193.5|8190.5|14
1720416300000|2024-07-08 05:25:00|8193.5|8190.5|8193|8190|8193.7|8190.7|8192|8189|39
1720416600000|2024-07-08 05:30:00|8193.2|8190.2|8194.2|8191.2|8194.5|8191.5|8192.7|8189.7|12
1720416900000|2024-07-08 05:35:00|8194.5|8191.5|8194.5|8191.5|8194.7|8191.7|8193.7|8190.7|8
1720417200000|2024-07-08 05:40:00|8194.7|8191.7|8195|8192|8195.7|8192.7|8194.5|8191.5|6
1720417500000|2024-07-08 05:45:00|8195.5|8192.5|8193.2|8190.2|8195.5|8192.5|8193.2|8190.2|16
1720417800000|2024-07-08 05:50:00|8192.7|8189.7|8189.2|8186.2|8193.2|8190.2|8189.2|8186.2|32
1720418100000|2024-07-08 05:55:00|8188.7|8185.7|8188.5|8185.5|8189|8186|8188|8185|23
1720418400000|2024-07-08 06:00:00|8188.2|8185.2|8183.7|8181.7|8188.7|8186.7|8181|8179|299
1720418700000|2024-07-08 06:05:00|8183.5|8181.5|8182.7|8180.7|8184.5|8182.5|8181.2|8179.2|108
1720419000000|2024-07-08 06:10:00|8183|8181|8179.2|8177.2|8183|8181|8178.7|8176.7|75
1720419300000|2024-07-08 06:15:00|8179.5|8177.5|8182|8180|8184.2|8182.2|8179.5|8177.5|156
1720419600000|2024-07-08 06:20:00|8182.5|8180.5|8185.7|8183.7|8187|8185|8182.5|8180.5|179
1720419900000|2024-07-08 06:25:00|8186|8184|8184.7|8182.7|8188.7|8186.7|8184.5|8182.5|108
1720420200000|2024-07-08 06:30:00|8185|8183|8186.7|8184.7|8187.2|8185.2|8184|8182|74
1720420500000|2024-07-08 06:35:00|8185.7|8183.7|8184.7|8182.7|8185.7|8183.7|8183.2|8181.2|95
1720420800000|2024-07-08 06:40:00|8184|8182|8185.5|8183.5|8185.7|8183.7|8184|8182|147
1720421100000|2024-07-08 06:45:00|8185.7|8183.7|8183.2|8181.2|8185.7|8183.7|8183.2|8181.2|164
1720421400000|2024-07-08 06:50:00|8183.5|8181.5|8184.7|8182.7|8184.7|8182.7|8181.7|8179.7|129
1720421700000|2024-07-08 06:55:00|8184.2|8182.2|8182.5|8180.5|8184.2|8182.2|8178.2|8176.2|645
1720422000000|2024-07-08 07:00:00|8182|8181|8182.2|8181.2|8184.2|8183.2|8176.7|8175.7|2074
1720422300000|2024-07-08 07:05:00|8182.5|8181.5|8180.5|8179.5|8185.5|8184.5|8178.7|8177.7|938
1720422600000|2024-07-08 07:10:00|8181|8180|8187.2|8186.2|8188|8187|8180.7|8179.7|450
1720422900000|2024-07-08 07:15:00|8187.5|8186.5|8191.7|8190.7|8197.2|8196.2|8187.5|8186.5|617
1720423200000|2024-07-08 07:20:00|8192|8191|8200.7|8199.7|8200.7|8199.7|8188.7|8187.7|427
1720423500000|2024-07-08 07:25:00|8200.5|8199.5|8199|8198|8200.7|8199.7|8191|8190|476
1720423800000|2024-07-08 07:30:00|8199.2|8198.2|8204.7|8203.7|8205.2|8204.2|8199|8198|675
1720424100000|2024-07-08 07:35:00|8204.5|8203.5|8206.7|8205.7|8208.7|8207.7|8203.2|8202.2|360
1720424400000|2024-07-08 07:40:00|8206.5|8205.5|8205.5|8204.5|8208.2|8207.2|8203.5|8202.5|297
1720424700000|2024-07-08 07:45:00|8205.7|8204.7|8207|8206|8208.5|8207.5|8201.5|8200.5|579
1720425000000|2024-07-08 07:50:00|8206.5|8205.5|8207|8206|8208.7|8207.7|8205.5|8204.5|333
1720425300000|2024-07-08 07:55:00|8206.5|8205.5|8209.7|8208.7|8210|8209|8205.5|8204.5|267
1720425600000|2024-07-08 08:00:00|8210|8209|8209.5|8208.5|8216|8215|8209|8208|435
1720425900000|2024-07-08 08:05:00|8210|8209|8209.5|8208.5|8211|8210|8207.5|8206.5|305
1720426200000|2024-07-08 08:10:00|8209.2|8208.2|8212.5|8211.5|8215.2|8214.2|8209.2|8208.2|401
1720426500000|2024-07-08 08:15:00|8213|8212|8208.7|8207.7|8215.2|8214.2|8207|8206|344
1720426800000|2024-07-08 08:20:00|8208.5|8207.5|8217|8216|8217.5|8216.5|8208.5|8207.5|261
1720427100000|2024-07-08 08:25:00|8216.5|8215.5|8220.2|8219.2|8221|8220|8214|8213|256
1720427400000|2024-07-08 08:30:00|8220|8219|8222.5|8221.5|8223.5|8222.5|8219|8218|345
1720427700000|2024-07-08 08:35:00|8222.2|8221.2|8218.7|8217.7|8223.5|8222.5|8218.7|8217.7|369
1720428000000|2024-07-08 08:40:00|8219|8218|8220|8219|8220.2|8219.2|8215.7|8214.7|299
1720428300000|2024-07-08 08:45:00|8220.2|8219.2|8221|8220|8221.7|8220.7|8218.5|8217.5|249
1720428600000|2024-07-08 08:50:00|8221.2|8220.2|8220.7|8219.7|8223.5|8222.5|8220|8219|639
1720428900000|2024-07-08 08:55:00|8220.5|8219.5|8216.2|8215.2|8223.5|8222.5|8215.2|8214.2|407
1720429200000|2024-07-08 09:00:00|8216|8215|8209|8208|8217.2|8216.2|8208.2|8207.2|279
1720429500000|2024-07-08 09:05:00|8209.2|8208.2|8214.2|8213.2|8215.2|8214.2|8207.7|8206.7|193
1720429800000|2024-07-08 09:10:00|8214|8213|8216.9|8215.9|8217.7|8216.7|8208.7|8207.7|233
1720430100000|2024-07-08 09:15:00|8216.7|8215.7|8220.9|8219.9|8222.7|8221.7|8216.2|8215.2|207
1720430400000|2024-07-08 09:20:00|8221.2|8220.2|8222.9|8221.9|8224.4|8223.4|8221.2|8220.2|220
1720430700000|2024-07-08 09:25:00|8222.7|8221.7|8227.7|8226.7|8228.7|8227.7|8222.7|8221.7|258
1720431000000|2024-07-08 09:30:00|8227.4|8226.4|8230.2|8229.2|8231.2|8230.2|8227.2|8226.2|330
1720431300000|2024-07-08 09:35:00|8229.9|8228.9|8225.4|8224.4|8229.9|8228.9|8224.9|8223.9|525
1720431600000|2024-07-08 09:40:00|8225.7|8224.7|8228.4|8227.4|8229.2|8228.2|8224.2|8223.2|468
1720431900000|2024-07-08 09:45:00|8228.2|8227.2|8232.4|8231.4|8233.4|8232.4|8226.9|8225.9|283
1720432200000|2024-07-08 09:50:00|8232.9|8231.9|8229.9|8228.9|8232.9|8231.9|8228.7|8227.7|234
1720432500000|2024-07-08 09:55:00|8229.7|8228.7|8231.9|8230.9|8232.2|8231.2|8228.2|8227.2|189
1720432800000|2024-07-08 10:00:00|8231.7|8230.7|8229.9|8228.9|8231.9|8230.9|8226.4|8225.4|206
1720433100000|2024-07-08 10:05:00|8229.7|8228.7|8224.7|8223.7|8229.9|8228.9|8224.2|8223.2|118
1720433400000|2024-07-08 10:10:00|8224.4|8223.4|8227.7|8226.7|8228.7|8227.7|8223.7|8222.7|309
1720433700000|2024-07-08 10:15:00|8228.2|8227.2|8226.9|8225.9|8228.2|8227.2|8224.7|8223.7|192
1720434000000|2024-07-08 10:20:00|8226.7|8225.7|8230.2|8229.2|8230.2|8229.2|8226.4|8225.4|196
1720434300000|2024-07-08 10:25:00|8230.4|8229.4|8226.9|8225.9|8231.2|8230.2|8226.9|8225.9|229
1720434600000|2024-07-08 10:30:00|8225.9|8224.9|8226.7|8225.7|8226.9|8225.9|8223.7|8222.7|291
1720434900000|2024-07-08 10:35:00|8226.2|8225.2|8224.7|8223.7|8226.9|8225.9|8223.4|8222.4|279
1720435200000|2024-07-08 10:40:00|8223.9|8222.9|8220.7|8219.7|8223.9|8222.9|8219.2|8218.2|220
1720435500000|2024-07-08 10:45:00|8220.4|8219.4|8220.7|8219.7|8222.2|8221.2|8218.9|8217.9|320
1720435800000|2024-07-08 10:50:00|8220.4|8219.4|8219.2|8218.2|8221.2|8220.2|8216.4|8215.4|219
1720436100000|2024-07-08 10:55:00|8218.9|8217.9|8221.2|8220.2|8221.2|8220.2|8216.7|8215.7|353
1720436400000|2024-07-08 11:00:00|8220.7|8219.7|8224.9|8223.9|8225.9|8224.9|8220.4|8219.4|485
1720436700000|2024-07-08 11:05:00|8225.2|8224.2|8226.9|8225.9|8228.7|8227.7|8225.2|8224.2|270
1720437000000|2024-07-08 11:10:00|8226.7|8225.7|8231.4|8230.4|8231.7|8230.7|8226.7|8225.7|250
1720437300000|2024-07-08 11:15:00|8231.2|8230.2|8230.2|8229.2|8232.2|8231.2|8228.2|8227.2|368
1720437600000|2024-07-08 11:20:00|8229.7|8228.7|8227.7|8226.7|8232.4|8231.4|8226.9|8225.9|274
1720437900000|2024-07-08 11:25:00|8228.2|8227.2|8229.4|8228.4|8229.7|8228.7|8226.9|8225.9|259
1720438200000|2024-07-08 11:30:00|8229.7|8228.7|8226.2|8225.2|8229.7|8228.7|8224.7|8223.7|213
1720438500000|2024-07-08 11:35:00|8225.9|8224.9|8226.7|8225.7|8227.2|8226.2|8224.7|8223.7|182
1720438800000|2024-07-08 11:40:00|8227.4|8226.4|8229.4|8228.4|8229.9|8228.9|8227.1|8226.1|126
1720439100000|2024-07-08 11:45:00|8229.1|8228.1|8226.6|8225.6|8229.4|8228.4|8225.9|8224.9|175
1720439400000|2024-07-08 11:50:00|8226.4|8225.4|8226.9|8225.9|8227.1|8226.1|8224.4|8223.4|190
1720439700000|2024-07-08 11:55:00|8226.6|8225.6|8225.6|8224.6|8226.9|8225.9|8223.1|8222.1|72
1720440000000|2024-07-08 12:00:00|8225.4|8224.4|8222.1|8221.1|8225.9|8224.9|8221.6|8220.6|154
1720440300000|2024-07-08 12:05:00|8221.9|8220.9|8221.1|8220.1|8223.4|8222.4|8220.4|8219.4|171
1720440600000|2024-07-08 12:10:00|8220.9|8219.9|8217.4|8216.4|8220.9|8219.9|8216.6|8215.6|225
1720440900000|2024-07-08 12:15:00|8217.9|8216.9|8220.9|8219.9|8221.9|8220.9|8217.6|8216.6|143
1720441200000|2024-07-08 12:20:00|8221.1|8220.1|8215.9|8214.9|8221.1|8220.1|8215.4|8214.4|163
1720441500000|2024-07-08 12:25:00|8215.4|8214.4|8218.9|8217.9|8219.6|8218.6|8215.4|8214.4|254
1720441800000|2024-07-08 12:30:00|8218.6|8217.6|8228.9|8227.9|8228.9|8227.9|8218.4|8217.4|215
1720442100000|2024-07-08 12:35:00|8228.4|8227.4|8232.1|8231.1|8232.6|8231.6|8226.4|8225.4|175
1720442400000|2024-07-08 12:40:00|8232.4|8231.4|8234.4|8233.4|8235.4|8234.4|8229.1|8228.1|151
1720442700000|2024-07-08 12:45:00|8234.1|8233.1|8228.1|8227.1|8234.4|8233.4|8226.9|8225.9|185
1720443000000|2024-07-08 12:50:00|8228.4|8227.4|8225.6|8224.6|8229.6|8228.6|8225.6|8224.6|168
1720443300000|2024-07-08 12:55:00|8225.9|8224.9|8228.6|8227.6|8229.1|8228.1|8225.6|8224.6|96
1720443600000|2024-07-08 13:00:00|8228.9|8227.9|8232.4|8231.4|8233.4|8232.4|8226.9|8225.9|177
1720443900000|2024-07-08 13:05:00|8232.1|8231.1|8230.4|8229.4|8232.4|8231.4|8227.4|8226.4|237
1720444200000|2024-07-08 13:10:00|8230.6|8229.6|8228.1|8227.1|8231.1|8230.1|8226.4|8225.4|171
1720444500000|2024-07-08 13:15:00|8228.4|8227.4|8230.6|8229.6|8231.1|8230.1|8227.4|8226.4|148
1720444800000|2024-07-08 13:20:00|8230.9|8229.9|8231.6|8230.6|8232.4|8231.4|8228.4|8227.4|226
1720445100000|2024-07-08 13:25:00|8231.4|8230.4|8226.1|8225.1|8231.9|8230.9|8226.1|8225.1|230
1720445400000|2024-07-08 13:30:00|8226.4|8225.4|8227.6|8226.6|8228.9|8227.9|8223.1|8222.1|531
1720445700000|2024-07-08 13:35:00|8227.4|8226.4|8226.6|8225.6|8228.1|8227.1|8222.9|8221.9|285
1720446000000|2024-07-08 13:40:00|8226.4|8225.4|8224.4|8223.4|8228.4|8227.4|8221.6|8220.6|300
1720446300000|2024-07-08 13:45:00|8224.9|8223.9|8225.9|8224.9|8228.1|8227.1|8224.1|8223.1|346
1720446600000|2024-07-08 13:50:00|8226.1|8225.1|8221.1|8220.1|8227.4|8226.4|8221.1|8220.1|342
1720446900000|2024-07-08 13:55:00|8220.9|8219.9|8220.1|8219.1|8222.4|8221.4|8217.4|8216.4|479
1720447200000|2024-07-08 14:00:00|8219.9|8218.9|8215.4|8214.4|8222.9|8221.9|8213.9|8212.9|755
1720447500000|2024-07-08 14:05:00|8215.6|8214.6|8212.1|8211.1|8216.4|8215.4|8208.4|8207.4|509
1720447800000|2024-07-08 14:10:00|8212.3|8211.3|8211.6|8210.6|8214.3|8213.3|8210.3|8209.3|272
1720448100000|2024-07-08 14:15:00|8211.8|8210.8|8206.1|8205.1|8213.8|8212.8|8205.1|8204.1|652
1720448400000|2024-07-08 14:20:00|8206.3|8205.3|8209.1|8208.1|8209.3|8208.3|8204.8|8203.8|461
1720448700000|2024-07-08 14:25:00|8209.3|8208.3|8205.1|8204.1|8210.6|8209.6|8204.8|8203.8|398
1720449000000|2024-07-08 14:30:00|8205.3|8204.3|8209.3|8208.3|8211.1|8210.1|8203.8|8202.8|359
1720449300000|2024-07-08 14:35:00|8209.1|8208.1|8209.6|8208.6|8211.6|8210.6|8206.3|8205.3|598
1720449600000|2024-07-08 14:40:00|8209.8|8208.8|8203.1|8202.1|8211.1|8210.1|8202.8|8201.8|648
1720449900000|2024-07-08 14:45:00|8203.3|8202.3|8205.6|8204.6|8208.3|8207.3|8201.3|8200.3|414
1720450200000|2024-07-08 14:50:00|8206.1|8205.1|8203.3|8202.3|8206.3|8205.3|8202.6|8201.6|317
1720450500000|2024-07-08 14:55:00|8203.1|8202.1|8202.1|8201.1|8203.6|8202.6|8200.1|8199.1|452
1720450800000|2024-07-08 15:00:00|8201.8|8200.8|8202.6|8201.6|8204.8|8203.8|8201.3|8200.3|521
1720451100000|2024-07-08 15:05:00|8202.1|8201.1|8201.8|8200.8|8203.3|8202.3|8201.6|8200.6|552
1720451400000|2024-07-08 15:10:00|8201.6|8200.6|8196.8|8195.8|8202.3|8201.3|8195.8|8194.8|394
1720451700000|2024-07-08 15:15:00|8197.1|8196.1|8198.6|8197.6|8199.6|8198.6|8196.3|8195.3|451
1720452000000|2024-07-08 15:20:00|8198.3|8197.3|8200.6|8199.6|8201.8|8200.8|8198.1|8197.1|938
1720452300000|2024-07-08 15:25:00|8200.8|8199.8|8200.6|8198.6|8201.3|8200.3|8197.6|8196.6|2748
1720452600000|2024-07-08 15:30:00|8200.8|8198.8|8194.8|8192.8|8200.8|8198.8|8194.1|8192.1|5797
1720452900000|2024-07-08 15:35:00|8194.6|8192.6|8195.6|8193.6|8199.6|8197.6|8194.3|8192.3|1254
1720453200000|2024-07-08 15:40:00|8195.1|8193.1|8196.1|8194.1|8197.3|8195.3|8195.1|8193.1|436
1720453500000|2024-07-08 15:45:00|8196.3|8194.3|8200.1|8198.1|8201.1|8199.1|8196.1|8194.1|517
1720453800000|2024-07-08 15:50:00|8200.3|8198.3|8198.6|8196.6|8200.8|8198.8|8198.1|8196.1|355
1720454100000|2024-07-08 15:55:00|8198.1|8196.1|8196.8|8194.8|8198.1|8196.1|8196.3|8194.3|241
1720454400000|2024-07-08 16:00:00|8196.6|8194.6|8194.1|8192.1|8196.6|8194.6|8193.6|8191.6|241
1720454700000|2024-07-08 16:05:00|8193.6|8191.6|8192.6|8190.6|8195.8|8193.8|8192.6|8190.6|221
1720455000000|2024-07-08 16:10:00|8192.8|8190.8|8193.6|8191.6|8195.1|8193.1|8192.6|8190.6|174
1720455300000|2024-07-08 16:15:00|8193.8|8191.8|8194.1|8192.1|8194.1|8192.1|8192.3|8190.3|261
1720455600000|2024-07-08 16:20:00|8194.3|8192.3|8196.6|8194.6|8196.6|8194.6|8194.3|8192.3|161
1720455900000|2024-07-08 16:25:00|8196.8|8194.8|8198.6|8196.6|8199.1|8197.1|8196.8|8194.8|131
1720456200000|2024-07-08 16:30:00|8198.1|8196.1|8200.6|8198.6|8201.1|8199.1|8197.6|8195.6|124
1720456500000|2024-07-08 16:35:00|8201.1|8199.1|8201.6|8199.6|8203.1|8201.1|8199.8|8197.8|129
1720456800000|2024-07-08 16:40:00|8201.3|8199.3|8200.3|8198.3|8201.8|8199.8|8200.3|8198.3|62
1720457100000|2024-07-08 16:45:00|8200.6|8198.6|8203.3|8201.3|8204.1|8202.1|8200.6|8198.6|101
1720457400000|2024-07-08 16:50:00|8202.8|8200.8|8204.3|8202.3|8204.6|8202.6|8202.8|8200.8|66
1720457700000|2024-07-08 16:55:00|8204.6|8202.6|8203.1|8201.1|8204.8|8202.8|8203.1|8201.1|71
1720458000000|2024-07-08 17:00:00|8202.8|8200.8|8201.6|8199.6|8203.3|8201.3|8201.1|8199.1|51
1720458300000|2024-07-08 17:05:00|8201.3|8199.3|8201.6|8199.6|8203.3|8201.3|8201.3|8199.3|61
1720458600000|2024-07-08 17:10:00|8201.3|8199.3|8201.3|8199.3|8201.3|8199.3|8200.3|8198.3|40
1720458900000|2024-07-08 17:15:00|8201.1|8199.1|8203.3|8201.3|8203.3|8201.3|8199.8|8197.8|92
1720459200000|2024-07-08 17:20:00|8203.6|8201.6|8203.8|8201.8|8204.6|8202.6|8203.3|8201.3|61
1720459500000|2024-07-08 17:25:00|8204.1|8202.1|8203.6|8201.6|8204.6|8202.6|8203.1|8201.1|68
1720459800000|2024-07-08 17:30:00|8203.3|8201.3|8203.8|8201.8|8205.6|8203.6|8203.1|8201.1|150
1720460100000|2024-07-08 17:35:00|8203.6|8201.6|8205.8|8203.8|8206.1|8204.1|8203.6|8201.6|147
1720460400000|2024-07-08 17:40:00|8206.1|8204.1|8205.6|8203.6|8206.6|8204.6|8204.3|8202.3|148
1720460700000|2024-07-08 17:45:00|8205.3|8203.3|8205.1|8203.1|8206.6|8204.6|8204.8|8202.8|82
1720461000000|2024-07-08 17:50:00|8205.3|8203.3|8206.1|8204.1|8206.6|8204.6|8205.1|8203.1|70
1720461300000|2024-07-08 17:55:00|8206.6|8204.6|8207.6|8205.6|8208.1|8206.1|8206.1|8204.1|182
1720461600000|2024-07-08 18:00:00|8207.1|8205.1|8207.6|8205.6|8207.6|8205.6|8205.8|8203.8|64
1720461900000|2024-07-08 18:05:00|8207.8|8205.8|8207.3|8205.3|8208.1|8206.1|8207.1|8205.1|44
1720462200000|2024-07-08 18:10:00|8207.6|8205.6|8208.8|8206.8|8208.8|8206.8|8207.6|8205.6|37
1720462500000|2024-07-08 18:15:00|8209.1|8207.1|8209.1|8207.1|8209.1|8207.1|8208.6|8206.6|57
1720462800000|2024-07-08 18:20:00|8208.8|8206.8|8206.6|8204.6|8208.8|8206.8|8206.6|8204.6|59
1720463100000|2024-07-08 18:25:00|8206.8|8204.8|8206.6|8204.6|8207.1|8205.1|8205.6|8203.6|57
1720463400000|2024-07-08 18:30:00|8206.1|8204.1|8205.8|8203.8|8207.1|8205.1|8205.3|8203.3|142
1720463700000|2024-07-08 18:35:00|8205.6|8203.6|8204.1|8202.1|8205.6|8203.6|8203.8|8201.8|86
1720464000000|2024-07-08 18:40:00|8204.3|8202.3|8200.6|8198.6|8204.6|8202.6|8200.1|8198.1|68
1720464300000|2024-07-08 18:45:00|8200.3|8198.3|8201.1|8199.1|8201.1|8199.1|8197.1|8195.1|111
1720464600000|2024-07-08 18:50:00|8200.8|8198.8|8204.6|8202.6|8204.6|8202.6|8200.8|8198.8|36
1720464900000|2024-07-08 18:55:00|8204.8|8202.8|8205.6|8203.6|8206.1|8204.1|8204.8|8202.8|115
1720465200000|2024-07-08 19:00:00|8205.1|8203.1|8204.3|8202.3|8205.6|8203.6|8204.1|8202.1|48
1720465500000|2024-07-08 19:05:00|8204.1|8202.1|8204.1|8202.1|8204.8|8202.8|8204.1|8202.1|36
1720465800000|2024-07-08 19:10:00|8204.6|8202.6|8206.1|8204.1|8206.3|8204.3|8204.1|8202.1|40
1720466100000|2024-07-08 19:15:00|8205.8|8203.8|8205.6|8203.6|8206.1|8204.1|8205.1|8203.1|62
1720466400000|2024-07-08 19:20:00|8205.8|8203.8|8206.6|8204.6|8206.6|8204.6|8205.6|8203.6|66
1720466700000|2024-07-08 19:25:00|8206.1|8204.1|8205.1|8203.1|8206.6|8204.6|8204.3|8202.3|68
1720467000000|2024-07-08 19:30:00|8205.6|8203.6|8207.1|8205.1|8208.1|8206.1|8205.1|8203.1|131
1720467300000|2024-07-08 19:35:00|8207.3|8205.3|8211.3|8209.3|8211.6|8209.6|8207.1|8205.1|244
1720467600000|2024-07-08 19:40:00|8211.1|8209.1|8211.1|8209.1|8212.1|8210.1|8210.6|8208.6|134
1720467900000|2024-07-08 19:45:00|8210.6|8208.6|8209.1|8207.1|8211.1|8209.1|8207.6|8205.6|83
1720468200000|2024-07-08 19:50:00|8208.6|8206.6|8209.1|8207.1|8211.6|8209.6|8208.6|8206.6|637
1720468500000|2024-07-08 19:55:00|8209.3|8207.3|8203.8|8199.8|8209.6|8207.6|8201.1|8199.1|968
1720468800000|2024-07-08 20:00:00|8205.5|8201.5|8207.3|8203.3|8207.4|8203.4|8204.9|8200.9|0
1720469100000|2024-07-08 20:05:00|8207.4|8203.4|8208.9|8204.9|8209.4|8205.4|8207.4|8203.4|0
1720469400000|2024-07-08 20:10:00|8209|8205|8207.3|8203.3|8209.1|8205.1|8206.7|8202.7|0
1720469700000|2024-07-08 20:15:00|8207.4|8203.4|8208.6|8204.6|8209.4|8205.4|8207.4|8203.4|0
1720470000000|2024-07-08 20:20:00|8208.4|8204.4|8208.8|8204.8|8208.9|8204.9|8208.4|8204.4|0
1720470300000|2024-07-08 20:25:00|8208.7|8204.7|8208.1|8204.1|8208.7|8204.7|8208.1|8204.1|0
1720470600000|2024-07-08 20:30:00|8208.2|8204.2|8207.2|8203.2|8208.3|8204.3|8207|8203|0
1720470900000|2024-07-08 20:35:00|8207.1|8203.1|8207.2|8203.2|8207.2|8203.2|8207|8203|0
1720471200000|2024-07-08 20:40:00|8207.3|8203.3|8207.5|8203.5|8207.7|8203.7|8207.2|8203.2|0
1720471500000|2024-07-08 20:45:00|8207.4|8203.4|8207.7|8203.7|8207.7|8203.7|8207.2|8203.2|0
1720471800000|2024-07-08 20:50:00|8207.6|8203.6|8208.1|8204.1|8208.1|8204.1|8207.5|8203.5|0
1720472100000|2024-07-08 20:55:00|8208|8204|8208|8204|8208.1|8204.1|8207.7|8203.7|0
1720475700000|2024-07-08 21:55:00|8204.4|8200.4|8205|8201|8205|8201|8204.4|8200.4|0
1720476000000|2024-07-08 22:00:00|8208.9|8204.9|8208.3|8204.3|8209.3|8205.3|8207|8203|0
1720476300000|2024-07-08 22:05:00|8208.2|8204.2|8209.2|8205.2|8209.4|8205.4|8208.1|8204.1|0
1720476600000|2024-07-08 22:10:00|8209.3|8205.3|8210.2|8206.2|8210.5|8206.5|8209.3|8205.3|0
1720476900000|2024-07-08 22:15:00|8210.4|8206.4|8211.7|8207.7|8211.7|8207.7|8209.9|8205.9|0
1720477200000|2024-07-08 22:20:00|8211.6|8207.6|8211.4|8207.4|8211.6|8207.6|8211.1|8207.1|0
1720477500000|2024-07-08 22:25:00|8211.5|8207.5|8211.7|8207.7|8211.7|8207.7|8211.2|8207.2|0
1720477800000|2024-07-08 22:30:00|8211.8|8207.8|8211.1|8207.1|8212|8208|8211.1|8207.1|0
1720478100000|2024-07-08 22:35:00|8211|8207|8211.6|8207.6|8211.6|8207.6|8210.6|8206.6|0
1720478400000|2024-07-08 22:40:00|8211.5|8207.5|8211.3|8207.3|8211.5|8207.5|8211|8207|0
1720478700000|2024-07-08 22:45:00|8211.4|8207.4|8211.8|8207.8|8211.9|8207.9|8211.4|8207.4|0
1720479000000|2024-07-08 22:50:00|8211.9|8207.9|8211.4|8207.4|8211.9|8207.9|8211.4|8207.4|0
1720479300000|2024-07-08 22:55:00|8211.5|8207.5|8211.7|8207.7|8211.7|8207.7|8211.4|8207.4|0
1720479600000|2024-07-08 23:00:00|8211.8|8207.8|8213.8|8209.8|8214.1|8210.1|8211.8|8207.8|0
1720479900000|2024-07-08 23:05:00|8213.7|8209.7|8215.9|8211.9|8217.4|8213.4|8213.5|8209.5|0
1720480200000|2024-07-08 23:10:00|8215.8|8211.8|8215.6|8211.6|8216.7|8212.7|8215.6|8211.6|0
1720480500000|2024-07-08 23:15:00|8215.4|8211.4|8216.3|8212.3|8216.3|8212.3|8215.4|8211.4|0
1720480800000|2024-07-08 23:20:00|8216.2|8212.2|8216.5|8212.5|8216.8|8212.8|8215.7|8211.7|0
1720481100000|2024-07-08 23:25:00|8216.4|8212.4|8217.3|8213.3|8217.3|8213.3|8216|8212|0
1720481400000|2024-07-08 23:30:00|8217.2|8213.2|8216.7|8212.7|8219.3|8215.3|8216.7|8212.7|0
1720481700000|2024-07-08 23:35:00|8216.6|8212.6|8214.1|8210.1|8216.7|8212.7|8213.9|8209.9|0
1720482000000|2024-07-08 23:40:00|8214|8210|8213.9|8209.9|8214.1|8210.1|8213.3|8209.3|0
1720482300000|2024-07-08 23:45:00|8213.8|8209.8|8214.4|8210.4|8214.7|8210.7|8213.6|8209.6|0
1720482600000|2024-07-08 23:50:00|8214.5|8210.5|8213.8|8209.8|8214.9|8210.9|8213.4|8209.4|0
1720482900000|2024-07-08 23:55:00|8213|8209|8212|8208|8214.3|8210.3|8212|8208|0
1720483200000|2024-07-09 00:00:00|8212.1|8208.1|8215|8212|8218.8|8215.8|8211|8207|71
1720483500000|2024-07-09 00:05:00|8214.8|8211.8|8214.5|8211.5|8215|8212|8213.5|8210.5|44
1720483800000|2024-07-09 00:10:00|8214.3|8211.3|8215|8212|8216.3|8213.3|8214.3|8211.3|34
1720484100000|2024-07-09 00:15:00|8215.3|8212.3|8209.8|8206.8|8215.5|8212.5|8209.8|8206.8|28
1720484400000|2024-07-09 00:20:00|8209.5|8206.5|8207.3|8204.3|8209.5|8206.5|8207.3|8204.3|20
1720484700000|2024-07-09 00:25:00|8207|8204|8207.5|8204.5|8208.3|8205.3|8207|8204|15
1720485000000|2024-07-09 00:30:00|8207.3|8204.3|8206.8|8203.8|8207.5|8204.5|8206.5|8203.5|4
1720485300000|2024-07-09 00:35:00|8206.5|8203.5|8207|8204|8207.3|8204.3|8206.3|8203.3|6
1720485600000|2024-07-09 00:40:00|8207.5|8204.5|8208|8205|8208|8205|8207|8204|13
1720485900000|2024-07-09 00:45:00|8208.3|8205.3|8210.5|8207.5|8210.8|8207.8|8208.3|8205.3|16
1720486200000|2024-07-09 00:50:00|8210|8207|8208|8205|8210|8207|8208|8205|20
1720486500000|2024-07-09 00:55:00|8207.8|8204.8|8205.3|8202.3|8208|8205|8205|8202|7
1720486800000|2024-07-09 01:00:00|8205.5|8202.5|8207.3|8204.3|8208.3|8205.3|8205.5|8202.5|36
1720487100000|2024-07-09 01:05:00|8207|8204|8208.5|8205.5|8208.5|8205.5|8207|8204|9
1720487400000|2024-07-09 01:10:00|8208.3|8205.3|8212|8209|8212|8209|8208.3|8205.3|14
1720487700000|2024-07-09 01:15:00|8212.3|8209.3|8213.5|8210.5|8213.5|8210.5|8212|8209|8
1720488000000|2024-07-09 01:20:00|8213.8|8210.8|8212|8209|8214.3|8211.3|8212|8209|11
1720488300000|2024-07-09 01:25:00|8212.5|8209.5|8212.5|8209.5|8212.8|8209.8|8212|8209|5
1720488600000|2024-07-09 01:30:00|8213|8210|8214.3|8211.3|8214.5|8211.5|8212|8209|26
1720488900000|2024-07-09 01:35:00|8214.5|8211.5|8215.5|8212.5|8215.5|8212.5|8213.5|8210.5|12
1720489200000|2024-07-09 01:40:00|8215|8212|8214|8211|8215.8|8212.8|8213.8|8210.8|23
1720489500000|2024-07-09 01:45:00|8213.8|8210.8|8212.3|8209.3|8214|8211|8212|8209|24
1720489800000|2024-07-09 01:50:00|8212.5|8209.5|8213.5|8210.5|8213.5|8210.5|8212.3|8209.3|14
1720490100000|2024-07-09 01:55:00|8212.8|8209.8|8211.8|8208.8|8213.8|8210.8|8211.5|8208.5|14
1720490400000|2024-07-09 02:00:00|8211.5|8208.5|8210.5|8207.5|8211.8|8208.8|8210|8207|12
1720490700000|2024-07-09 02:05:00|8210.3|8207.3|8206|8203|8210.3|8207.3|8205.5|8202.5|8
1720491000000|2024-07-09 02:10:00|8206.5|8203.5|8206.3|8203.3|8206.8|8203.8|8206|8203|11
1720491300000|2024-07-09 02:15:00|8206.5|8203.5|8205.3|8202.3|8206.8|8203.8|8205|8202|10
1720491600000|2024-07-09 02:20:00|8204.8|8201.8|8205.8|8202.8|8206.5|8203.5|8204.5|8201.5|10
1720491900000|2024-07-09 02:25:00|8206|8203|8205|8202|8206.3|8203.3|8204.3|8201.3|2
1720492200000|2024-07-09 02:30:00|8205.3|8202.3|8205.8|8202.8|8206|8203|8204.3|8201.3|4
1720492500000|2024-07-09 02:35:00|8205.5|8202.5|8204.8|8201.8|8206|8203|8204.5|8201.5|6
1720492800000|2024-07-09 02:40:00|8205|8202|8204.3|8201.3|8205|8202|8204|8201|2
1720493100000|2024-07-09 02:45:00|8204|8201|8204.8|8201.8|8205.3|8202.3|8204|8201|6
1720493400000|2024-07-09 02:50:00|8205|8202|8204.5|8201.5|8205|8202|8204.5|8201.5|1
1720493700000|2024-07-09 02:55:00|8204.8|8201.8|8203.3|8200.3|8204.8|8201.8|8203|8200|5
1720494000000|2024-07-09 03:00:00|8202.8|8199.8|8203.3|8200.3|8203.8|8200.8|8202.8|8199.8|2
1720494300000|2024-07-09 03:05:00|8203.8|8200.8|8204|8201|8204.8|8201.8|8202.8|8199.8|16
1720494600000|2024-07-09 03:10:00|8203.3|8200.3|8203.3|8200.3|8203.8|8200.8|8203|8200|6
1720494900000|2024-07-09 03:15:00|8203|8200|8205.3|8202.3|8205.3|8202.3|8203|8200|5
1720495200000|2024-07-09 03:20:00|8205.8|8202.8|8207|8204|8207.3|8204.3|8205.8|8202.8|11
1720495500000|2024-07-09 03:25:00|8206.5|8203.5|8205.8|8202.8|8206.8|8203.8|8205|8202|27
1720495800000|2024-07-09 03:30:00|8206|8203|8207|8204|8207|8204|8206|8203|10
1720496100000|2024-07-09 03:35:00|8207.3|8204.3|8207.5|8204.5|8207.8|8204.8|8207|8204|6
1720496400000|2024-07-09 03:40:00|8207.8|8204.8|8207.5|8204.5|8208.3|8205.3|8207|8204|13
1720496700000|2024-07-09 03:45:00|8207.8|8204.8|8208.5|8205.5|8208.5|8205.5|8207.5|8204.5|2
1720497000000|2024-07-09 03:50:00|8208.3|8205.3|8208|8205|8208.5|8205.5|8208|8205|3
1720497300000|2024-07-09 03:55:00|8208.3|8205.3|8208.8|8205.8|8209|8206|8208.3|8205.3|15
1720497600000|2024-07-09 04:00:00|8208.5|8205.5|8208.8|8205.8|8208.8|8205.8|8208|8205|2
1720497900000|2024-07-09 04:05:00|8209|8206|8209.3|8206.3|8209.5|8206.5|8208.8|8205.8|10
1720498200000|2024-07-09 04:10:00|8208.8|8205.8|8208.8|8205.8|8209.3|8206.3|8208.8|8205.8|3
1720498500000|2024-07-09 04:15:00|8209|8206|8210|8207|8210|8207|8209|8206|4
1720498800000|2024-07-09 04:20:00|8210.3|8207.3|8211|8208|8211|8208|8210|8207|5
1720499100000|2024-07-09 04:25:00|8211.3|8208.3|8211.5|8208.5|8211.5|8208.5|8211|8208|4
1720499400000|2024-07-09 04:30:00|8211|8208|8209.5|8206.5|8211|8208|8209.5|8206.5|10
1720499700000|2024-07-09 04:35:00|8209.8|8206.8|8209.8|8206.8|8210|8207|8209.5|8206.5|6
1720500000000|2024-07-09 04:40:00|8210|8207|8209.5|8206.5|8210|8207|8209.5|8206.5|0
1720500300000|2024-07-09 04:45:00|8209.8|8206.8|8209.5|8206.5|8210|8207|8209.3|8206.3|6
1720500600000|2024-07-09 04:50:00|8209.8|8206.8|8208.8|8205.8|8210|8207|8208.8|8205.8|7
1720500900000|2024-07-09 04:55:00|8209|8206|8209.5|8206.5|8210|8207|8208.8|8205.8|7
1720501200000|2024-07-09 05:00:00|8209.8|8206.8|8211|8208|8211|8208|8209.3|8206.3|7
1720501500000|2024-07-09 05:05:00|8211.3|8208.3|8210.8|8207.8|8211.5|8208.5|8210.8|8207.8|7
1720501800000|2024-07-09 05:10:00|8211|8208|8210|8207|8211.3|8208.3|8210|8207|6
1720502100000|2024-07-09 05:15:00|8210.5|8207.5|8210.8|8207.8|8211.3|8208.3|8210.5|8207.5|0
1720502400000|2024-07-09 05:20:00|8210.5|8207.5|8210.8|8207.8|8212|8209|8209.3|8206.3|8
1720502700000|2024-07-09 05:25:00|8210.5|8207.5|8210.8|8207.8|8211|8208|8209.5|8206.5|5
1720503000000|2024-07-09 05:30:00|8211|8208|8213.8|8210.8|8213.8|8210.8|8210.5|8207.5|39
1720503300000|2024-07-09 05:35:00|8212.5|8209.5|8211.5|8208.5|8212.8|8209.8|8211.3|8208.3|49
1720503600000|2024-07-09 05:40:00|8212.5|8209.5|8213.5|8210.5|8213.8|8210.8|8212.5|8209.5|19
1720503900000|2024-07-09 05:45:00|8214|8211|8215.5|8212.5|8216.3|8213.3|8214|8211|21
1720504200000|2024-07-09 05:50:00|8215.3|8212.3|8213.3|8210.3|8215.5|8212.5|8213|8210|12
1720504500000|2024-07-09 05:55:00|8213.5|8210.5|8212|8209|8213.5|8210.5|8209|8206|52
1720504800000|2024-07-09 06:00:00|8211.5|8209.5|8209.8|8207.8|8213|8211|8209.3|8207.3|195
1720505100000|2024-07-09 06:05:00|8210.5|8208.5|8208.5|8206.5|8212.5|8210.5|8206.5|8204.5|122
1720505400000|2024-07-09 06:10:00|8208.3|8206.3|8207|8205|8209.3|8207.3|8206.5|8204.5|93
1720505700000|2024-07-09 06:15:00|8207.8|8205.8|8207|8205|8208.8|8206.8|8206.5|8204.5|93
1720506000000|2024-07-09 06:20:00|8206|8204|8207|8205|8208.5|8206.5|8204.8|8202.8|111
1720506300000|2024-07-09 06:25:00|8207.5|8205.5|8204|8202|8207.8|8205.8|8203.5|8201.5|147
1720506600000|2024-07-09 06:30:00|8204.3|8202.3|8203.3|8201.3|8205.3|8203.3|8202|8200|94
1720506900000|2024-07-09 06:35:00|8203|8201|8198|8196|8203.5|8201.5|8197.8|8195.8|140
1720507200000|2024-07-09 06:40:00|8197.8|8195.8|8196|8194|8198.8|8196.8|8195|8193|111
1720507500000|2024-07-09 06:45:00|8195.8|8193.8|8193.5|8191.5|8196.3|8194.3|8193.3|8191.3|66
1720507800000|2024-07-09 06:50:00|8194|8192|8195|8193|8196.3|8194.3|8193|8191|95
1720508100000|2024-07-09 06:55:00|8194.8|8192.8|8193.3|8191.3|8195.8|8193.8|8193|8191|197
1720508400000|2024-07-09 07:00:00|8192.8|8191.8|8195.8|8194.8|8199|8198|8180.8|8179.8|2842
1720508700000|2024-07-09 07:05:00|8195.3|8194.3|8197.3|8196.3|8199.5|8198.5|8191.5|8190.5|810
1720509000000|2024-07-09 07:10:00|8197.5|8196.5|8189.8|8188.8|8198.5|8197.5|8189.5|8188.5|718
1720509300000|2024-07-09 07:15:00|8191.3|8190.3|8195.8|8194.8|8197.8|8196.8|8190.8|8189.8|630
1720509600000|2024-07-09 07:20:00|8195.3|8194.3|8208|8207|8212.3|8211.3|8194.3|8193.3|1141
1720509900000|2024-07-09 07:25:00|8207.5|8206.5|8215|8214|8216.8|8215.8|8207.3|8206.3|883
1720510200000|2024-07-09 07:30:00|8215.3|8214.3|8217.8|8216.8|8218|8217|8211|8210|678
1720510500000|2024-07-09 07:35:00|8217.5|8216.5|8217.8|8216.8|8218.3|8217.3|8209.3|8208.3|461
1720510800000|2024-07-09 07:40:00|8218|8217|8214.4|8213.4|8220.3|8219.3|8214.2|8213.2|469
1720511100000|2024-07-09 07:45:00|8214.7|8213.7|8212|8211|8215.5|8214.5|8208.5|8207.5|478
1720511400000|2024-07-09 07:50:00|8211.8|8210.8|8211|8210|8214.3|8213.3|8209.3|8208.3|256
1720511700000|2024-07-09 07:55:00|8210.8|8209.8|8214.5|8213.5|8215.3|8214.3|8209.3|8208.3|268
1720512000000|2024-07-09 08:00:00|8214.8|8213.8|8213.5|8212.5|8217.8|8216.8|8209|8208|465
1720512300000|2024-07-09 08:05:00|8213.3|8212.3|8213.5|8212.5|8215.5|8214.5|8212.3|8211.3|271
1720512600000|2024-07-09 08:10:00|8213.8|8212.8|8207|8206|8214.3|8213.3|8205.3|8204.3|301
1720512900000|2024-07-09 08:15:00|8206.8|8205.8|8210.3|8209.3|8213.3|8212.3|8206|8205|431
1720513200000|2024-07-09 08:20:00|8210|8209|8211|8210|8212.5|8211.5|8206.5|8205.5|372
1720513500000|2024-07-09 08:25:00|8210.8|8209.8|8207.8|8206.8|8211.8|8210.8|8205.3|8204.3|380
1720513800000|2024-07-09 08:30:00|8207.3|8206.3|8205.3|8204.3|8208.8|8207.8|8204.8|8203.8|396
1720514100000|2024-07-09 08:35:00|8205|8204|8207.3|8206.3|8210.3|8209.3|8203.8|8202.8|212
1720514400000|2024-07-09 08:40:00|8207|8206|8208.5|8207.5|8209.5|8208.5|8205.3|8204.3|277
1720514700000|2024-07-09 08:45:00|8208.3|8207.3|8208|8207|8209.8|8208.8|8205.5|8204.5|287
1720515000000|2024-07-09 08:50:00|8207.8|8206.8|8211.3|8210.3|8211.3|8210.3|8207|8206|174
1720515300000|2024-07-09 08:55:00|8210.8|8209.8|8210.5|8209.5|8212.8|8211.8|8209.3|8208.3|179
1720515600000|2024-07-09 09:00:00|8210.3|8209.3|8212.3|8211.3|8213.8|8212.8|8209.3|8208.3|215
1720515900000|2024-07-09 09:05:00|8212|8211|8208.8|8207.8|8213|8212|8206|8205|255
1720516200000|2024-07-09 09:10:00|8208.3|8207.3|8209.5|8208.5|8210.5|8209.5|8207|8206|226
1720516500000|2024-07-09 09:15:00|8209.3|8208.3|8209.3|8208.3|8211.5|8210.5|8208.5|8207.5|248
1720516800000|2024-07-09 09:20:00|8209.5|8208.5|8203.5|8202.5|8209.5|8208.5|8203.5|8202.5|202
1720517100000|2024-07-09 09:25:00|8203.3|8202.3|8206.8|8205.8|8207.3|8206.3|8201.3|8200.3|218
1720517400000|2024-07-09 09:30:00|8206.3|8205.3|8205.5|8204.5|8206.8|8205.8|8204.3|8203.3|157
1720517700000|2024-07-09 09:35:00|8205|8204|8204|8203|8205.8|8204.8|8202.8|8201.8|157
1720518000000|2024-07-09 09:40:00|8203.8|8202.8|8198.5|8197.5|8205|8204|8198.5|8197.5|237
1720518300000|2024-07-09 09:45:00|8198.3|8197.3|8201.3|8200.3|8201.5|8200.5|8198.3|8197.3|189
1720518600000|2024-07-09 09:50:00|8201|8200|8203.8|8202.8|8204.5|8203.5|8198.5|8197.5|293
1720518900000|2024-07-09 09:55:00|8203.5|8202.5|8199.8|8198.8|8204.8|8203.8|8199.8|8198.8|255
1720519200000|2024-07-09 10:00:00|8199.3|8198.3|8200.3|8199.3|8201.3|8200.3|8198.3|8197.3|356
1720519500000|2024-07-09 10:05:00|8200|8199|8197|8196|8200.3|8199.3|8196.3|8195.3|273
1720519800000|2024-07-09 10:10:00|8196.8|8195.8|8198.8|8197.8|8200.3|8199.3|8195.3|8194.3|251
1720520100000|2024-07-09 10:15:00|8199.3|8198.3|8194.3|8193.3|8199.3|8198.3|8192.8|8191.8|288
1720520400000|2024-07-09 10:20:00|8193.5|8192.5|8192.8|8191.8|8195.5|8194.5|8192.8|8191.8|296
1720520700000|2024-07-09 10:25:00|8193.3|8192.3|8189.8|8188.8|8193.8|8192.8|8189|8188|313
1720521000000|2024-07-09 10:30:00|8189.3|8188.3|8189|8188|8190.5|8189.5|8185|8184|459
1720521300000|2024-07-09 10:35:00|8188.8|8187.8|8186.5|8185.5|8189|8188|8186.5|8185.5|443
1720521600000|2024-07-09 10:40:00|8186.3|8185.3|8185.3|8184.3|8188|8187|8185.3|8184.3|307
1720521900000|2024-07-09 10:45:00|8185.5|8184.5|8185.3|8184.3|8187|8186|8183.8|8182.8|378
1720522200000|2024-07-09 10:50:00|8185|8184|8187.8|8186.8|8187.8|8186.8|8184.8|8183.8|298
1720522500000|2024-07-09 10:55:00|8187.5|8186.5|8181.8|8180.8|8188.8|8187.8|8181|8180|635
1720522800000|2024-07-09 11:00:00|8182.5|8181.5|8184.3|8183.3|8185.3|8184.3|8182|8181|434
1720523100000|2024-07-09 11:05:00|8183.8|8182.8|8176.8|8175.8|8183.8|8182.8|8175.3|8174.3|374
1720523400000|2024-07-09 11:10:00|8176.3|8175.3|8174.3|8173.3|8176.3|8175.3|8172.5|8171.5|519
1720523700000|2024-07-09 11:15:00|8174.8|8173.8|8169.3|8168.3|8175|8174|8169.3|8168.3|516
1720524000000|2024-07-09 11:20:00|8169|8168|8170.8|8169.8|8171.8|8170.8|8167.8|8166.8|570
1720524300000|2024-07-09 11:25:00|8170.5|8169.5|8174.8|8173.8|8175.8|8174.8|8170.3|8169.3|446
1720524600000|2024-07-09 11:30:00|8175.3|8174.3|8181|8180|8181.5|8180.5|8175.3|8174.3|639
1720524900000|2024-07-09 11:35:00|8181.3|8180.3|8179.8|8178.8|8182.8|8181.8|8177.3|8176.3|429
1720525200000|2024-07-09 11:40:00|8180.3|8179.3|8175.8|8174.8|8183.3|8182.3|8175|8174|606
1720525500000|2024-07-09 11:45:00|8175.5|8174.5|8175.8|8174.8|8177|8176|8171.8|8170.8|516
1720525800000|2024-07-09 11:50:00|8175|8174|8176|8175|8176|8175|8173.5|8172.5|563
1720526100000|2024-07-09 11:55:00|8176.3|8175.3|8175.6|8174.6|8181.5|8180.5|8175.6|8174.6|314
1720526400000|2024-07-09 12:00:00|8175.4|8174.4|8173.4|8172.4|8175.9|8174.9|8172|8171|265
1720526700000|2024-07-09 12:05:00|8173.6|8172.6|8173.1|8172.1|8174.9|8173.9|8170.9|8169.9|241
1720527000000|2024-07-09 12:10:00|8172.9|8171.9|8173.6|8172.6|8174.4|8173.4|8170.9|8169.9|258
1720527300000|2024-07-09 12:15:00|8173.4|8172.4|8167.1|8166.1|8174.6|8173.6|8166.6|8165.6|233
1720527600000|2024-07-09 12:20:00|8167.4|8166.4|8163.9|8162.9|8168.9|8167.9|8163.4|8162.4|337
1720527900000|2024-07-09 12:25:00|8163.4|8162.4|8158.4|8157.4|8163.6|8162.6|8156.9|8155.9|772
1720528200000|2024-07-09 12:30:00|8157.9|8156.9|8156.4|8155.4|8159.4|8158.4|8154.9|8153.9|584
1720528500000|2024-07-09 12:35:00|8155.9|8154.9|8152.1|8151.1|8156.4|8155.4|8151.9|8150.9|557
1720528800000|2024-07-09 12:40:00|8152.4|8151.4|8151.4|8150.4|8153.1|8152.1|8150.4|8149.4|595
1720529100000|2024-07-09 12:45:00|8150.9|8149.9|8153.1|8152.1|8153.4|8152.4|8149.1|8148.1|583
1720529400000|2024-07-09 12:50:00|8153.4|8152.4|8153.1|8152.1|8153.6|8152.6|8149.4|8148.4|398
1720529700000|2024-07-09 12:55:00|8152.9|8151.9|8153.4|8152.4|8153.9|8152.9|8149.9|8148.9|570
1720530000000|2024-07-09 13:00:00|8153.6|8152.6|8159.1|8158.1|8161.6|8160.6|8153.4|8152.4|1212
1720530300000|2024-07-09 13:05:00|8158.9|8157.9|8162.9|8161.9|8163.4|8162.4|8158.4|8157.4|576
1720530600000|2024-07-09 13:10:00|8163.4|8162.4|8156.1|8155.1|8163.4|8162.4|8155.4|8154.4|543
1720530900000|2024-07-09 13:15:00|8155.9|8154.9|8152.9|8151.9|8159.1|8158.1|8152.9|8151.9|494
1720531200000|2024-07-09 13:20:00|8153.1|8152.1|8151.4|8150.4|8154.4|8153.4|8150.4|8149.4|534
1720531500000|2024-07-09 13:25:00|8151.6|8150.6|8146.9|8145.9|8151.9|8150.9|8146.4|8145.4|431
1720531800000|2024-07-09 13:30:00|8146.6|8145.6|8138.1|8137.1|8146.9|8145.9|8135.4|8134.4|1249
1720532100000|2024-07-09 13:35:00|8138.4|8137.4|8143.9|8142.9|8147.9|8146.9|8137.9|8136.9|651
1720532400000|2024-07-09 13:40:00|8144.4|8143.4|8146.9|8145.9|8150.1|8149.1|8143.6|8142.6|871
1720532700000|2024-07-09 13:45:00|8146.6|8145.6|8147.9|8146.9|8149.6|8148.6|8145.9|8144.9|732
1720533000000|2024-07-09 13:50:00|8148.1|8147.1|8149.4|8148.4|8150.6|8149.6|8142.6|8141.6|834
1720533300000|2024-07-09 13:55:00|8149.1|8148.1|8143.9|8142.9|8149.9|8148.9|8143.4|8142.4|648
1720533600000|2024-07-09 14:00:00|8143.6|8142.6|8146.4|8145.4|8148.4|8147.4|8141.9|8140.9|1090
1720533900000|2024-07-09 14:05:00|8146.6|8145.6|8142.1|8141.1|8147.4|8146.4|8140.9|8139.9|548
1720534200000|2024-07-09 14:10:00|8142.4|8141.4|8147.2|8146.2|8148.7|8147.7|8140.2|8139.2|671
1720534500000|2024-07-09 14:15:00|8146.9|8145.9|8145.4|8144.4|8150.2|8149.2|8144.7|8143.7|723
1720534800000|2024-07-09 14:20:00|8145.7|8144.7|8137.9|8136.9|8145.7|8144.7|8136.7|8135.7|1015
1720535100000|2024-07-09 14:25:00|8137.7|8136.7|8143.4|8142.4|8143.7|8142.7|8135.2|8134.2|642
1720535400000|2024-07-09 14:30:00|8143.2|8142.2|8149.7|8148.7|8149.9|8148.9|8137.9|8136.9|665
1720535700000|2024-07-09 14:35:00|8149.2|8148.2|8155.7|8154.7|8156.2|8155.2|8149.2|8148.2|753
1720536000000|2024-07-09 14:40:00|8155.9|8154.9|8155.4|8154.4|8158.4|8157.4|8151.7|8150.7|734
1720536300000|2024-07-09 14:45:00|8155.2|8154.2|8155.7|8154.7|8158.4|8157.4|8153.9|8152.9|572
1720536600000|2024-07-09 14:50:00|8155.4|8154.4|8154.7|8153.7|8155.7|8154.7|8149.4|8148.4|711
1720536900000|2024-07-09 14:55:00|8154.4|8153.4|8146.9|8145.9|8155.2|8154.2|8145.7|8144.7|901
1720537200000|2024-07-09 15:00:00|8146.4|8145.4|8143.2|8142.2|8149.7|8148.7|8143.2|8142.2|648
1720537500000|2024-07-09 15:05:00|8143.7|8142.7|8138.7|8137.7|8144.9|8143.9|8138.4|8137.4|1059
1720537800000|2024-07-09 15:10:00|8138.4|8137.4|8141.9|8140.9|8143.7|8142.7|8136.7|8135.7|1442
1720538100000|2024-07-09 15:15:00|8141.7|8140.7|8140.2|8139.2|8143.4|8142.4|8138.2|8137.2|722
1720538400000|2024-07-09 15:20:00|8139.7|8138.7|8136.7|8135.7|8139.9|8138.9|8132.2|8131.2|1721
1720538700000|2024-07-09 15:25:00|8137.2|8136.2|8136.7|8134.7|8138.2|8137.2|8134.2|8133.2|4267
1720539000000|2024-07-09 15:30:00|8137.2|8135.2|8139.2|8137.2|8143.2|8141.2|8130.9|8128.9|9235
1720539300000|2024-07-09 15:35:00|8139.7|8137.7|8139.9|8137.9|8140.7|8138.7|8134.7|8132.7|1542
1720539600000|2024-07-09 15:40:00|8139.7|8137.7|8141.7|8139.7|8142.9|8140.9|8138.9|8136.9|597
1720539900000|2024-07-09 15:45:00|8141.9|8139.9|8148.2|8146.2|8148.2|8146.2|8141.9|8139.9|605
1720540200000|2024-07-09 15:50:00|8148.4|8146.4|8151.9|8149.9|8152.2|8150.2|8147.7|8145.7|337
1720540500000|2024-07-09 15:55:00|8152.2|8150.2|8153.4|8151.4|8154.2|8152.2|8151.7|8149.7|372
1720540800000|2024-07-09 16:00:00|8153.7|8151.7|8155.7|8153.7|8156.7|8154.7|8152.7|8150.7|308
1720541100000|2024-07-09 16:05:00|8155.9|8153.9|8155.7|8153.7|8158.2|8156.2|8154.7|8152.7|444
1720541400000|2024-07-09 16:10:00|8155.9|8153.9|8156.7|8154.7|8157.7|8155.7|8154.4|8152.4|92
1720541700000|2024-07-09 16:15:00|8156.4|8154.4|8154.2|8152.2|8158.2|8156.2|8154.2|8152.2|177
1720542000000|2024-07-09 16:20:00|8153.9|8151.9|8155.2|8153.2|8155.7|8153.7|8153.2|8151.2|199
1720542300000|2024-07-09 16:25:00|8155.7|8153.7|8160.7|8158.7|8161.2|8159.2|8155.7|8153.7|172
1720542600000|2024-07-09 16:30:00|8160.9|8158.9|8160.4|8158.4|8161.7|8159.7|8159.2|8157.2|239
1720542900000|2024-07-09 16:35:00|8160.7|8158.7|8157.7|8155.7|8160.9|8158.9|8157.7|8155.7|146
1720543200000|2024-07-09 16:40:00|8158.2|8156.2|8161.4|8159.4|8161.9|8159.9|8157.9|8155.9|126
1720543500000|2024-07-09 16:45:00|8161.2|8159.2|8163.2|8161.2|8163.9|8161.9|8161.2|8159.2|111
1720543800000|2024-07-09 16:50:00|8163.4|8161.4|8164.2|8162.2|8164.7|8162.7|8162.4|8160.4|73
1720544100000|2024-07-09 16:55:00|8164.7|8162.7|8168.2|8166.2|8168.2|8166.2|8164.7|8162.7|128
1720544400000|2024-07-09 17:00:00|8168.7|8166.7|8172.7|8170.7|8173.9|8171.9|8167.7|8165.7|133
1720544700000|2024-07-09 17:05:00|8172.9|8170.9|8173.7|8171.7|8174.7|8172.7|8170.9|8168.9|158
1720545000000|2024-07-09 17:10:00|8173.9|8171.9|8172.2|8170.2|8175.2|8173.2|8172.2|8170.2|216
1720545300000|2024-07-09 17:15:00|8172.7|8170.7|8166.9|8164.9|8172.7|8170.7|8164.2|8162.2|194
1720545600000|2024-07-09 17:20:00|8167.2|8165.2|8165.7|8163.7|8167.9|8165.9|8165.4|8163.4|75
1720545900000|2024-07-09 17:25:00|8165.9|8163.9|8166.2|8164.2|8168.2|8166.2|8165.7|8163.7|97
1720546200000|2024-07-09 17:30:00|8165.9|8163.9|8171.7|8169.7|8172.2|8170.2|8165.9|8163.9|83
1720546500000|2024-07-09 17:35:00|8171.4|8169.4|8169.7|8167.7|8172.2|8170.2|8169.2|8167.2|57
1720546800000|2024-07-09 17:40:00|8169.2|8167.2|8168.4|8166.4|8169.2|8167.2|8167.2|8165.2|110
1720547100000|2024-07-09 17:45:00|8168.2|8166.2|8166.7|8164.7|8168.7|8166.7|8166.4|8164.4|93
1720547400000|2024-07-09 17:50:00|8166.4|8164.4|8166.7|8164.7|8168.7|8166.7|8165.9|8163.9|120
1720547700000|2024-07-09 17:55:00|8166.9|8164.9|8164.2|8162.2|8167.2|8165.2|8163.9|8161.9|58
1720548000000|2024-07-09 18:00:00|8163.9|8161.9|8161.2|8159.2|8164.7|8162.7|8161.2|8159.2|74
1720548300000|2024-07-09 18:05:00|8160.7|8158.7|8160.9|8158.9|8162.2|8160.2|8159.7|8157.7|128
1720548600000|2024-07-09 18:10:00|8161.2|8159.2|8161.7|8159.7|8162.7|8160.7|8160.7|8158.7|71
1720548900000|2024-07-09 18:15:00|8161.9|8159.9|8160.2|8158.2|8162.2|8160.2|8160.2|8158.2|51
1720549200000|2024-07-09 18:20:00|8159.9|8157.9|8161.4|8159.4|8162.2|8160.2|8159.9|8157.9|43
1720549500000|2024-07-09 18:25:00|8161.2|8159.2|8158.9|8156.9|8161.7|8159.7|8158.2|8156.2|53
1720549800000|2024-07-09 18:30:00|8159.2|8157.2|8160.4|8158.4|8160.7|8158.7|8157.9|8155.9|112
1720550100000|2024-07-09 18:35:00|8160.2|8158.2|8163.2|8161.2|8164.2|8162.2|8159.2|8157.2|65
1720550400000|2024-07-09 18:40:00|8162.9|8160.9|8161.2|8159.2|8162.9|8160.9|8158.7|8156.7|60
1720550700000|2024-07-09 18:45:00|8160.9|8158.9|8161.4|8159.4|8161.7|8159.7|8159.9|8157.9|57
1720551000000|2024-07-09 18:50:00|8161.7|8159.7|8157.7|8155.7|8161.7|8159.7|8157.7|8155.7|68
1720551300000|2024-07-09 18:55:00|8157.9|8155.9|8158.9|8156.9|8159.4|8157.4|8157.2|8155.2|65
1720551600000|2024-07-09 19:00:00|8159.2|8157.2|8155.7|8153.7|8159.7|8157.7|8155.7|8153.7|71
1720551900000|2024-07-09 19:05:00|8155.4|8153.4|8154.4|8152.4|8155.7|8153.7|8153.7|8151.7|56
1720552200000|2024-07-09 19:10:00|8154.2|8152.2|8154.7|8152.7|8154.7|8152.7|8153.7|8151.7|64
1720552500000|2024-07-09 19:15:00|8154.4|8152.4|8154.2|8152.2|8154.7|8152.7|8152.9|8150.9|71
1720552800000|2024-07-09 19:20:00|8154.7|8152.7|8154.7|8152.7|8155.2|8153.2|8153.7|8151.7|71
1720553100000|2024-07-09 19:25:00|8154.4|8152.4|8156.2|8154.2|8156.2|8154.2|8154.2|8152.2|66
1720553400000|2024-07-09 19:30:00|8155.9|8153.9|8158.2|8156.2|8158.2|8156.2|8154.7|8152.7|105
1720553700000|2024-07-09 19:35:00|8157.9|8155.9|8157.2|8155.2|8158.7|8156.7|8156.2|8154.2|90
1720554000000|2024-07-09 19:40:00|8156.9|8154.9|8155.2|8153.2|8157.7|8155.7|8154.9|8152.9|49
1720554300000|2024-07-09 19:45:00|8155.7|8153.7|8156.4|8154.4|8156.4|8154.4|8154.7|8152.7|68
1720554600000|2024-07-09 19:50:00|8156.2|8154.2|8156.7|8154.7|8157.2|8155.2|8154.2|8152.2|200
1720554900000|2024-07-09 19:55:00|8156.2|8154.2|8157.2|8153.2|8160.2|8158.2|8155.2|8153.2|1036
1720555200000|2024-07-09 20:00:00|8157.7|8153.7|8156.8|8152.8|8159.2|8155.2|8156.3|8152.3|0
1720555500000|2024-07-09 20:05:00|8156.7|8152.7|8157.3|8153.3|8157.5|8153.5|8156.2|8152.2|0
1720555800000|2024-07-09 20:10:00|8157.4|8153.4|8157.3|8153.3|8157.6|8153.6|8157.1|8153.1|0
1720556100000|2024-07-09 20:15:00|8157.4|8153.4|8157.9|8153.9|8158.2|8154.2|8157.4|8153.4|0
1720556400000|2024-07-09 20:20:00|8158.1|8154.1|8159.6|8155.6|8159.6|8155.6|8158.1|8154.1|0
1720556700000|2024-07-09 20:25:00|8159.5|8155.5|8158.8|8154.8|8159.5|8155.5|8158.8|8154.8|0
1720557900000|2024-07-09 20:45:00|8159.1|8155.1|8158.8|8154.8|8159.4|8155.4|8158.5|8154.5|0
1720558200000|2024-07-09 20:50:00|8158.9|8154.9|8158.8|8154.8|8159|8155|8158.8|8154.8|0
1720558500000|2024-07-09 20:55:00|8158.7|8154.7|8157.7|8153.7|8158.8|8154.8|8157.7|8153.7|0
1720561500000|2024-07-09 21:45:00|8157|8153|8156.8|8152.8|8157|8153|8156.8|8152.8|0
1720561800000|2024-07-09 21:50:00|8156.9|8152.9|8156.9|8152.9|8157.1|8153.1|8156.5|8152.5|0
1720562100000|2024-07-09 21:55:00|8156.8|8152.8|8156.6|8152.6|8156.9|8152.9|8156.5|8152.5|0
1720562400000|2024-07-09 22:00:00|8156.7|8152.7|8158.2|8154.2|8159.8|8155.8|8156.7|8152.7|0
1720562700000|2024-07-09 22:05:00|8158.1|8154.1|8158.7|8154.7|8159.2|8155.2|8158.1|8154.1|0
1720563000000|2024-07-09 22:10:00|8158.6|8154.6|8158.1|8154.1|8159|8155|8158.1|8154.1|0
1720563300000|2024-07-09 22:15:00|8157.7|8153.7|8158.1|8154.1|8158.1|8154.1|8157.7|8153.7|0
1720564200000|2024-07-09 22:30:00|8159.7|8155.7|8160.4|8156.4|8160.4|8156.4|8159.7|8155.7|0
1720564500000|2024-07-09 22:35:00|8160.5|8156.5|8160.8|8156.8|8160.8|8156.8|8160.4|8156.4|0
1720564800000|2024-07-09 22:40:00|8160.9|8156.9|8161.3|8157.3|8161.3|8157.3|8160.8|8156.8|0
1720565100000|2024-07-09 22:45:00|8161.2|8157.2|8160.8|8156.8|8161.5|8157.5|8160.5|8156.5|0
1720565400000|2024-07-09 22:50:00|8160.7|8156.7|8160.2|8156.2|8160.8|8156.8|8160.2|8156.2|0
1720565700000|2024-07-09 22:55:00|8160.3|8156.3|8160.8|8156.8|8160.8|8156.8|8160.2|8156.2|0
1720566000000|2024-07-09 23:00:00|8160.9|8156.9|8161.8|8157.8|8161.8|8157.8|8160.9|8156.9|0
1720566300000|2024-07-09 23:05:00|8161.9|8157.9|8161.8|8157.8|8162.1|8158.1|8161.5|8157.5|0
1720566600000|2024-07-09 23:10:00|8161.7|8157.7|8161.5|8157.5|8161.8|8157.8|8161.5|8157.5|0
1720567800000|2024-07-09 23:30:00|8161.4|8157.4|8161.6|8157.6|8161.6|8157.6|8161.3|8157.3|0
1720568100000|2024-07-09 23:35:00|8161.5|8157.5|8161.8|8157.8|8161.8|8157.8|8161.3|8157.3|0
1720568400000|2024-07-09 23:40:00|8161.7|8157.7|8161.8|8157.8|8162.1|8158.1|8161.6|8157.6|0
1720568700000|2024-07-09 23:45:00|8161.7|8157.7|8161.6|8157.6|8161.8|8157.8|8161.3|8157.3|0
1720569000000|2024-07-09 23:50:00|8161.5|8157.5|8161.1|8157.1|8161.6|8157.6|8161.1|8157.1|0
1720569300000|2024-07-09 23:55:00|8160.1|8156.1|8159.1|8155.1|8160.3|8156.3|8159.1|8155.1|0
1720569600000|2024-07-10 00:00:00|8157.1|8153.1|8169.1|8166.1|8169.1|8166.1|8157.1|8153.1|34
1720569900000|2024-07-10 00:05:00|8169.3|8166.3|8167.3|8164.3|8171.1|8168.1|8166.1|8163.1|93
1720570200000|2024-07-10 00:10:00|8167.6|8164.6|8169.3|8166.3|8169.8|8166.8|8167.6|8164.6|29
1720570500000|2024-07-10 00:15:00|8169.6|8166.6|8169.3|8166.3|8169.6|8166.6|8167.8|8164.8|27
1720570800000|2024-07-10 00:20:00|8169.1|8166.1|8170.1|8167.1|8170.1|8167.1|8168.8|8165.8|8
1720571100000|2024-07-10 00:25:00|8170.3|8167.3|8170.8|8167.8|8171.1|8168.1|8170.1|8167.1|10
1720571400000|2024-07-10 00:30:00|8171.1|8168.1|8170.3|8167.3|8171.8|8168.8|8170.3|8167.3|20
1720571700000|2024-07-10 00:35:00|8170.1|8167.1|8169.3|8166.3|8170.3|8167.3|8169.1|8166.1|15
1720572000000|2024-07-10 00:40:00|8169.1|8166.1|8168.8|8165.8|8169.1|8166.1|8168.6|8165.6|2
1720572300000|2024-07-10 00:45:00|8168.3|8165.3|8168.1|8165.1|8168.6|8165.6|8167.8|8164.8|3
1720572600000|2024-07-10 00:50:00|8168.3|8165.3|8168.3|8165.3|8168.6|8165.6|8168.1|8165.1|1
1720572900000|2024-07-10 00:55:00|8168.6|8165.6|8168.6|8165.6|8168.6|8165.6|8167.8|8164.8|14
1720573200000|2024-07-10 01:00:00|8168.1|8165.1|8165.3|8162.3|8168.3|8165.3|8165.3|8162.3|20
1720573500000|2024-07-10 01:05:00|8165.1|8162.1|8162.8|8159.8|8165.1|8162.1|8162.8|8159.8|25
1720573800000|2024-07-10 01:10:00|8163.3|8160.3|8163.3|8160.3|8163.8|8160.8|8163.1|8160.1|29
1720574100000|2024-07-10 01:15:00|8162.8|8159.8|8163.3|8160.3|8163.8|8160.8|8162.6|8159.6|13
1720574400000|2024-07-10 01:20:00|8163.1|8160.1|8161.8|8158.8|8163.3|8160.3|8161.6|8158.6|7
1720574700000|2024-07-10 01:25:00|8161.6|8158.6|8161.8|8158.8|8162.3|8159.3|8160.8|8157.8|15
1720575000000|2024-07-10 01:30:00|8162.1|8159.1|8161.8|8158.8|8162.6|8159.6|8161.3|8158.3|14
1720575300000|2024-07-10 01:35:00|8161.6|8158.6|8161.3|8158.3|8161.6|8158.6|8161.1|8158.1|0
1720575600000|2024-07-10 01:40:00|8161.6|8158.6|8163.3|8160.3|8163.8|8160.8|8161.6|8158.6|38
1720575900000|2024-07-10 01:45:00|8163.6|8160.6|8162.1|8159.1|8163.6|8160.6|8161.8|8158.8|17
1720576200000|2024-07-10 01:50:00|8161.8|8158.8|8161.3|8158.3|8162.1|8159.1|8161.3|8158.3|0
1720576500000|2024-07-10 01:55:00|8161.1|8158.1|8161.1|8158.1|8161.3|8158.3|8160.8|8157.8|8
1720576800000|2024-07-10 02:00:00|8161.3|8158.3|8162.8|8159.8|8162.8|8159.8|8160.6|8157.6|8
1720577100000|2024-07-10 02:05:00|8163.1|8160.1|8163.3|8160.3|8163.8|8160.8|8162.1|8159.1|39
1720577400000|2024-07-10 02:10:00|8163.6|8160.6|8162.3|8159.3|8163.6|8160.6|8162.1|8159.1|7
1720577700000|2024-07-10 02:15:00|8162.1|8159.1|8163.6|8160.6|8163.6|8160.6|8162.1|8159.1|5
1720578000000|2024-07-10 02:20:00|8163.3|8160.3|8165.1|8162.1|8165.3|8162.3|8163.3|8160.3|7
1720578300000|2024-07-10 02:25:00|8165.6|8162.6|8165.3|8162.3|8166.1|8163.1|8165.1|8162.1|3
1720578600000|2024-07-10 02:30:00|8165.6|8162.6|8164.6|8161.6|8166.1|8163.1|8164.6|8161.6|3
1720578900000|2024-07-10 02:35:00|8164.8|8161.8|8165.3|8162.3|8165.8|8162.8|8164.6|8161.6|3
1720579200000|2024-07-10 02:40:00|8165.8|8162.8|8166.1|8163.1|8166.3|8163.3|8165.8|8162.8|3
1720579500000|2024-07-10 02:45:00|8166.3|8163.3|8165.8|8162.8|8166.3|8163.3|8165.8|8162.8|3
1720579800000|2024-07-10 02:50:00|8166.1|8163.1|8165.3|8162.3|8166.3|8163.3|8165.3|8162.3|3
1720580100000|2024-07-10 02:55:00|8165.6|8162.6|8165.3|8162.3|8166.1|8163.1|8165.1|8162.1|4
1720580400000|2024-07-10 03:00:00|8165.6|8162.6|8164.6|8161.6|8165.6|8162.6|8164.6|8161.6|1
1720580700000|2024-07-10 03:05:00|8164.8|8161.8|8163.6|8160.6|8164.8|8161.8|8163.3|8160.3|7
1720581000000|2024-07-10 03:10:00|8163.8|8160.8|8163.6|8160.6|8163.8|8160.8|8163.3|8160.3|1
1720581300000|2024-07-10 03:15:00|8163.8|8160.8|8163.6|8160.6|8164.1|8161.1|8163.1|8160.1|4
1720581600000|2024-07-10 03:20:00|8163.8|8160.8|8164.8|8161.8|8165.1|8162.1|8163.8|8160.8|3
1720581900000|2024-07-10 03:25:00|8165.1|8162.1|8165.3|8162.3|8165.3|8162.3|8165.1|8162.1|5
1720582200000|2024-07-10 03:30:00|8165.6|8162.6|8164.3|8161.3|8165.6|8162.6|8164.1|8161.1|4
1720582500000|2024-07-10 03:35:00|8164.1|8161.1|8163.3|8160.3|8164.1|8161.1|8162.8|8159.8|2
1720582800000|2024-07-10 03:40:00|8163.1|8160.1|8162.6|8159.6|8163.1|8160.1|8162.6|8159.6|3
1720583100000|2024-07-10 03:45:00|8162.1|8159.1|8162.6|8159.6|8163.1|8160.1|8161.6|8158.6|2
1720583400000|2024-07-10 03:50:00|8162.3|8159.3|8161.8|8158.8|8162.3|8159.3|8161.6|8158.6|0
1720583700000|2024-07-10 03:55:00|8161.6|8158.6|8162.1|8159.1|8162.3|8159.3|8161.6|8158.6|1
1720584000000|2024-07-10 04:00:00|8161.8|8158.8|8161.6|8158.6|8161.8|8158.8|8160.6|8157.6|1
1720584300000|2024-07-10 04:05:00|8161.1|8158.1|8161.1|8158.1|8161.3|8158.3|8161.1|8158.1|0
1720584600000|2024-07-10 04:10:00|8160.6|8157.6|8160.6|8157.6|8160.8|8157.8|8160.6|8157.6|0
1720584900000|2024-07-10 04:15:00|8160.8|8157.8|8160.3|8157.3|8160.8|8157.8|8159.8|8156.8|6
1720585200000|2024-07-10 04:20:00|8160.6|8157.6|8160.8|8157.8|8161.3|8158.3|8160.1|8157.1|6
1720585500000|2024-07-10 04:25:00|8160.6|8157.6|8160.6|8157.6|8161.3|8158.3|8160.6|8157.6|0
1720585800000|2024-07-10 04:30:00|8160.8|8157.8|8162.1|8159.1|8162.3|8159.3|8160.8|8157.8|9
1720586100000|2024-07-10 04:35:00|8162.3|8159.3|8162.8|8159.8|8162.8|8159.8|8162.1|8159.1|2
1720586400000|2024-07-10 04:40:00|8163.1|8160.1|8162.6|8159.6|8163.1|8160.1|8162.6|8159.6|2
1720586700000|2024-07-10 04:45:00|8162.3|8159.3|8162.6|8159.6|8162.8|8159.8|8162.3|8159.3|1
1720587000000|2024-07-10 04:50:00|8162.8|8159.8|8162.6|8159.6|8162.8|8159.8|8162.1|8159.1|4
1720587300000|2024-07-10 04:55:00|8162.8|8159.8|8162.8|8159.8|8164.1|8161.1|8162.6|8159.6|9
1720587600000|2024-07-10 05:00:00|8162.3|8159.3|8161.6|8158.6|8162.3|8159.3|8161.3|8158.3|10
1720587900000|2024-07-10 05:05:00|8161.3|8158.3|8160.8|8157.8|8162.1|8159.1|8160.6|8157.6|17
1720588200000|2024-07-10 05:10:00|8160.6|8157.6|8159.8|8156.8|8161.1|8158.1|8159.6|8156.6|11
1720588500000|2024-07-10 05:15:00|8160.1|8157.1|8159.3|8156.3|8160.6|8157.6|8158.8|8155.8|15
1720588800000|2024-07-10 05:20:00|8159.1|8156.1|8157.3|8154.3|8159.6|8156.6|8156.8|8153.8|24
1720589100000|2024-07-10 05:25:00|8157.6|8154.6|8156.1|8153.1|8157.6|8154.6|8156.1|8153.1|32
1720589400000|2024-07-10 05:30:00|8155.8|8152.8|8155.3|8152.3|8156.1|8153.1|8155.3|8152.3|6
1720589700000|2024-07-10 05:35:00|8155.1|8152.1|8155.3|8152.3|8155.8|8152.8|8152.3|8149.3|39
1720590000000|2024-07-10 05:40:00|8155.6|8152.6|8153.3|8150.3|8155.6|8152.6|8152.3|8149.3|33
1720590300000|2024-07-10 05:45:00|8153.1|8150.1|8151.8|8148.8|8153.1|8150.1|8151.8|8148.8|20
1720590600000|2024-07-10 05:50:00|8152.1|8149.1|8149.8|8146.8|8152.3|8149.3|8149.8|8146.8|31
1720590900000|2024-07-10 05:55:00|8149.6|8146.6|8147.1|8144.1|8149.8|8146.8|8146.6|8143.6|14
1720591200000|2024-07-10 06:00:00|8147.6|8144.6|8144.3|8142.3|8148.8|8146.8|8143.8|8141.8|177
1720591500000|2024-07-10 06:05:00|8144.6|8142.6|8145.3|8143.3|8146.8|8144.8|8144.6|8142.6|73
1720591800000|2024-07-10 06:10:00|8145.6|8143.6|8144.3|8142.3|8146.6|8144.6|8144.3|8142.3|92
1720592100000|2024-07-10 06:15:00|8144.1|8142.1|8145.3|8143.3|8145.3|8143.3|8141.8|8139.8|85
1720592400000|2024-07-10 06:20:00|8145.6|8143.6|8147.6|8145.6|8148.3|8146.3|8145.6|8143.6|76
1720592700000|2024-07-10 06:25:00|8147.1|8145.1|8149.8|8147.8|8149.8|8147.8|8146.8|8144.8|46
1720593000000|2024-07-10 06:30:00|8149.3|8147.3|8155.8|8153.8|8155.8|8153.8|8149.3|8147.3|106
1720593300000|2024-07-10 06:35:00|8156.1|8154.1|8159.8|8157.8|8161.1|8159.1|8155.6|8153.6|109
1720593600000|2024-07-10 06:40:00|8159.6|8157.6|8159.8|8157.8|8160.3|8158.3|8157.6|8155.6|80
1720593900000|2024-07-10 06:45:00|8159.6|8157.6|8163.8|8161.8|8164.1|8162.1|8158.1|8156.1|168
1720594200000|2024-07-10 06:50:00|8163.1|8161.1|8167.8|8165.8|8167.8|8165.8|8162.1|8160.1|164
1720594500000|2024-07-10 06:55:00|8168.1|8166.1|8152.6|8150.6|8168.6|8166.6|8152.6|8150.6|397
1720594800000|2024-07-10 07:00:00|8152.1|8151.1|8162.8|8161.8|8165.8|8164.8|8152.1|8151.1|2174
1720595100000|2024-07-10 07:05:00|8162.3|8161.3|8166.3|8165.3|8173.8|8172.8|8162.1|8161.1|891
1720595400000|2024-07-10 07:10:00|8166.6|8165.6|8158.3|8157.3|8170.3|8169.3|8157.8|8156.8|839
1720595700000|2024-07-10 07:15:00|8158.1|8157.1|8159.8|8158.8|8163.6|8162.6|8155.3|8154.3|657
1720596000000|2024-07-10 07:20:00|8160.1|8159.1|8163.6|8162.6|8166.6|8165.6|8159.8|8158.8|475
1720596300000|2024-07-10 07:25:00|8163.8|8162.8|8157.3|8156.3|8164.3|8163.3|8155.8|8154.8|469
1720596600000|2024-07-10 07:30:00|8157.6|8156.6|8164.8|8163.8|8166.8|8165.8|8154.1|8153.1|468
1720596900000|2024-07-10 07:35:00|8165.1|8164.1|8168.6|8167.6|8171.8|8170.8|8165.1|8164.1|444
1720597200000|2024-07-10 07:40:00|8168.1|8167.1|8159.4|8158.4|8168.6|8167.6|8156.9|8155.9|300
1720597500000|2024-07-10 07:45:00|8159.6|8158.6|8165.6|8164.6|8167.1|8166.1|8159.6|8158.6|331
1720597800000|2024-07-10 07:50:00|8165.4|8164.4|8161.1|8160.1|8166.1|8165.1|8156.9|8155.9|320
1720598100000|2024-07-10 07:55:00|8160.9|8159.9|8162.1|8161.1|8163.6|8162.6|8160.1|8159.1|255
1720598400000|2024-07-10 08:00:00|8162.4|8161.4|8159.6|8158.6|8162.4|8161.4|8157.9|8156.9|323
1720598700000|2024-07-10 08:05:00|8159.4|8158.4|8162.6|8161.6|8165.4|8164.4|8158.1|8157.1|290
1720599000000|2024-07-10 08:10:00|8162.9|8161.9|8160.9|8159.9|8165.1|8164.1|8160.6|8159.6|278
1720599300000|2024-07-10 08:15:00|8160.6|8159.6|8156.1|8155.1|8160.6|8159.6|8155.1|8154.1|201
1720599600000|2024-07-10 08:20:00|8155.9|8154.9|8158.1|8157.1|8159.4|8158.4|8154.6|8153.6|243
1720599900000|2024-07-10 08:25:00|8157.9|8156.9|8166.9|8165.9|8168.1|8167.1|8157.9|8156.9|272
1720600200000|2024-07-10 08:30:00|8167.1|8166.1|8163.9|8162.9|8167.1|8166.1|8163.1|8162.1|214
1720600500000|2024-07-10 08:35:00|8164.1|8163.1|8166.1|8165.1|8168.4|8167.4|8164.1|8163.1|350
1720600800000|2024-07-10 08:40:00|8165.9|8164.9|8166.4|8165.4|8166.4|8165.4|8163.1|8162.1|236
1720601100000|2024-07-10 08:45:00|8166.1|8165.1|8160.6|8159.6|8166.1|8165.1|8160.6|8159.6|173
1720601400000|2024-07-10 08:50:00|8160.4|8159.4|8162.1|8161.1|8162.4|8161.4|8159.6|8158.6|159
1720601700000|2024-07-10 08:55:00|8162.4|8161.4|8166.6|8165.6|8167.4|8166.4|8162.1|8161.1|280
1720602000000|2024-07-10 09:00:00|8166.4|8165.4|8171.9|8170.9|8171.9|8170.9|8166.1|8165.1|264
1720602300000|2024-07-10 09:05:00|8172.1|8171.1|8173.9|8172.9|8174.9|8173.9|8169.9|8168.9|469
1720602600000|2024-07-10 09:10:00|8174.1|8173.1|8177.6|8176.6|8177.9|8176.9|8173.4|8172.4|313
1720602900000|2024-07-10 09:15:00|8177.4|8176.4|8180.9|8179.9|8180.9|8179.9|8176.1|8175.1|431
1720603200000|2024-07-10 09:20:00|8180.6|8179.6|8188.4|8187.4|8188.9|8187.9|8180.6|8179.6|618
1720603500000|2024-07-10 09:25:00|8188.6|8187.6|8185.9|8184.9|8189.4|8188.4|8185.6|8184.6|417
1720603800000|2024-07-10 09:30:00|8185.4|8184.4|8192.4|8191.4|8192.9|8191.9|8185.4|8184.4|458
1720604100000|2024-07-10 09:35:00|8191.9|8190.9|8189.9|8188.9|8192.9|8191.9|8188.4|8187.4|429
1720604400000|2024-07-10 09:40:00|8189.4|8188.4|8185.1|8184.1|8189.4|8188.4|8183.4|8182.4|538
1720604700000|2024-07-10 09:45:00|8184.9|8183.9|8182.4|8181.4|8187.9|8186.9|8181.6|8180.6|420
1720605000000|2024-07-10 09:50:00|8182.6|8181.6|8186.4|8185.4|8188.4|8187.4|8181.4|8180.4|212
1720605300000|2024-07-10 09:55:00|8186.9|8185.9|8185.4|8184.4|8187.4|8186.4|8184.4|8183.4|205
1720605600000|2024-07-10 10:00:00|8185.6|8184.6|8189.6|8188.6|8190.6|8189.6|8185.6|8184.6|204
1720605900000|2024-07-10 10:05:00|8189.9|8188.9|8190.1|8189.1|8190.1|8189.1|8185.9|8184.9|291
1720606200000|2024-07-10 10:10:00|8190.4|8189.4|8188.1|8187.1|8191.4|8190.4|8185.9|8184.9|375
1720606500000|2024-07-10 10:15:00|8187.9|8186.9|8188.4|8187.4|8188.4|8187.4|8184.6|8183.6|244
1720606800000|2024-07-10 10:20:00|8188.9|8187.9|8189.4|8188.4|8189.6|8188.6|8187.4|8186.4|196
1720607100000|2024-07-10 10:25:00|8189.6|8188.6|8187.9|8186.9|8190.9|8189.9|8187.4|8186.4|205
1720607400000|2024-07-10 10:30:00|8187.6|8186.6|8184.4|8183.4|8188.6|8187.6|8183.9|8182.9|241
1720607700000|2024-07-10 10:35:00|8184.6|8183.6|8184.4|8183.4|8186.9|8185.9|8183.9|8182.9|234
1720608000000|2024-07-10 10:40:00|8184.6|8183.6|8185.9|8184.9|8187.9|8186.9|8184.6|8183.6|215
1720608300000|2024-07-10 10:45:00|8185.6|8184.6|8185.1|8184.1|8187.4|8186.4|8183.6|8182.6|340
1720608600000|2024-07-10 10:50:00|8185.4|8184.4|8186.9|8185.9|8187.4|8186.4|8183.9|8182.9|214
1720608900000|2024-07-10 10:55:00|8187.4|8186.4|8192.4|8191.4|8193.6|8192.6|8186.1|8185.1|637
1720609200000|2024-07-10 11:00:00|8192.6|8191.6|8190.1|8189.1|8194.4|8193.4|8188.4|8187.4|328
1720609500000|2024-07-10 11:05:00|8190.4|8189.4|8190.4|8189.4|8194.4|8193.4|8189.9|8188.9|247
1720609800000|2024-07-10 11:10:00|8190.1|8189.1|8189.4|8188.4|8190.4|8189.4|8186.6|8185.6|253
1720610100000|2024-07-10 11:15:00|8189.1|8188.1|8185.9|8184.9|8189.4|8188.4|8185.9|8184.9|312
1720610400000|2024-07-10 11:20:00|8186.1|8185.1|8187.9|8186.9|8190.9|8189.9|8185.9|8184.9|186
1720610700000|2024-07-10 11:25:00|8187.6|8186.6|8187.4|8186.4|8188.4|8187.4|8185.9|8184.9|143
1720611000000|2024-07-10 11:30:00|8186.9|8185.9|8187.4|8186.4|8188.6|8187.6|8185.9|8184.9|154
1720611300000|2024-07-10 11:35:00|8186.9|8185.9|8184.4|8183.4|8188.1|8187.1|8184.1|8183.1|426
1720611600000|2024-07-10 11:40:00|8184.8|8183.8|8186.8|8185.8|8186.8|8185.8|8183.3|8182.3|263
1720611900000|2024-07-10 11:45:00|8186.5|8185.5|8187.8|8186.8|8189.3|8188.3|8185.3|8184.3|200
1720612200000|2024-07-10 11:50:00|8188|8187|8191.3|8190.3|8192|8191|8187.3|8186.3|138
1720612500000|2024-07-10 11:55:00|8191.5|8190.5|8189.8|8188.8|8192.8|8191.8|8189.3|8188.3|186
1720612800000|2024-07-10 12:00:00|8189.5|8188.5|8191.8|8190.8|8192.8|8191.8|8189.3|8188.3|136
1720613100000|2024-07-10 12:05:00|8191.5|8190.5|8191.3|8190.3|8192.8|8191.8|8189|8188|226
1720613400000|2024-07-10 12:10:00|8191|8190|8192.8|8191.8|8192.8|8191.8|8188.8|8187.8|154
1720613700000|2024-07-10 12:15:00|8192.3|8191.3|8194|8193|8195.3|8194.3|8191|8190|434
1720614000000|2024-07-10 12:20:00|8193|8192|8188.8|8187.8|8193.3|8192.3|8188.3|8187.3|192
1720614300000|2024-07-10 12:25:00|8189|8188|8191.3|8190.3|8191.3|8190.3|8188.3|8187.3|172
1720614600000|2024-07-10 12:30:00|8191|8190|8189.8|8188.8|8192.5|8191.5|8188.8|8187.8|194
1720614900000|2024-07-10 12:35:00|8190|8189|8186.8|8185.8|8191.8|8190.8|8186.3|8185.3|303
1720615200000|2024-07-10 12:40:00|8186.5|8185.5|8186.8|8185.8|8187.8|8186.8|8185.3|8184.3|202
1720615500000|2024-07-10 12:45:00|8187|8186|8184.8|8183.8|8187.3|8186.3|8182.3|8181.3|217
1720615800000|2024-07-10 12:50:00|8185|8184|8188.8|8187.8|8188.8|8187.8|8184.8|8183.8|257
1720616100000|2024-07-10 12:55:00|8188.3|8187.3|8185.8|8184.8|8190.5|8189.5|8185.3|8184.3|197
1720616400000|2024-07-10 13:00:00|8185.3|8184.3|8188.8|8187.8|8188.8|8187.8|8185.3|8184.3|223
1720616700000|2024-07-10 13:05:00|8189|8188|8187.8|8186.8|8189.8|8188.8|8187.3|8186.3|211
1720617000000|2024-07-10 13:10:00|8187.5|8186.5|8187.5|8186.5|8189.8|8188.8|8187.3|8186.3|127
1720617300000|2024-07-10 13:15:00|8187.3|8186.3|8188.3|8187.3|8190.3|8189.3|8187.3|8186.3|300
1720617600000|2024-07-10 13:20:00|8188.5|8187.5|8188.8|8187.8|8191.8|8190.8|8187.3|8186.3|273
1720617900000|2024-07-10 13:25:00|8188.5|8187.5|8187.8|8186.8|8188.8|8187.8|8185.8|8184.8|200
1720618200000|2024-07-10 13:30:00|8187.3|8186.3|8178.8|8177.8|8187.3|8186.3|8176.3|8175.3|1248
1720618500000|2024-07-10 13:35:00|8179|8178|8171.8|8170.8|8179.3|8178.3|8171.5|8170.5|773
1720618800000|2024-07-10 13:40:00|8171|8170|8167.3|8166.3|8174.3|8173.3|8166|8165|517
1720619100000|2024-07-10 13:45:00|8167.5|8166.5|8166.5|8165.5|8169.8|8168.8|8166|8165|549
1720619400000|2024-07-10 13:50:00|8166.3|8165.3|8173.3|8172.3|8175.3|8174.3|8165.8|8164.8|554
1720619700000|2024-07-10 13:55:00|8173.8|8172.8|8177.8|8176.8|8178|8177|8171.5|8170.5|512
1720620000000|2024-07-10 14:00:00|8178.3|8177.3|8181.3|8180.3|8184.3|8183.3|8177.8|8176.8|426
1720620300000|2024-07-10 14:05:00|8181.5|8180.5|8182.8|8181.8|8182.8|8181.8|8177.5|8176.5|368
1720620600000|2024-07-10 14:10:00|8183.1|8182.1|8178.1|8177.1|8183.8|8182.8|8178.1|8177.1|362
1720620900000|2024-07-10 14:15:00|8178.3|8177.3|8181.6|8180.6|8182.6|8181.6|8177.1|8176.1|367
1720621200000|2024-07-10 14:20:00|8181.3|8180.3|8184.8|8183.8|8185.1|8184.1|8180.8|8179.8|658
1720621500000|2024-07-10 14:25:00|8185.1|8184.1|8185.6|8184.6|8187.6|8186.6|8184.6|8183.6|469
1720621800000|2024-07-10 14:30:00|8185.1|8184.1|8185.6|8184.6|8186.3|8185.3|8183.6|8182.6|394
1720622100000|2024-07-10 14:35:00|8185.3|8184.3|8183.1|8182.1|8186.1|8185.1|8181.8|8180.8|473
1720622400000|2024-07-10 14:40:00|8182.6|8181.6|8180.8|8179.8|8183.1|8182.1|8180.1|8179.1|291
1720622700000|2024-07-10 14:45:00|8181.1|8180.1|8179.6|8178.6|8181.6|8180.6|8177.8|8176.8|429
1720623000000|2024-07-10 14:50:00|8179.8|8178.8|8181.8|8180.8|8182.1|8181.1|8178.1|8177.1|386
1720623300000|2024-07-10 14:55:00|8182.1|8181.1|8183.6|8182.6|8185.1|8184.1|8182.1|8181.1|539
1720623600000|2024-07-10 15:00:00|8183.3|8182.3|8188.6|8187.6|8190.1|8189.1|8183.1|8182.1|661
1720623900000|2024-07-10 15:05:00|8188.3|8187.3|8187.8|8186.8|8189.6|8188.6|8186.8|8185.8|614
1720624200000|2024-07-10 15:10:00|8187.6|8186.6|8188.6|8187.6|8188.6|8187.6|8184.6|8183.6|583
1720624500000|2024-07-10 15:15:00|8188.3|8187.3|8190.6|8189.6|8190.8|8189.8|8186.3|8185.3|489
1720624800000|2024-07-10 15:20:00|8190.1|8189.1|8194.6|8193.6|8194.8|8193.8|8189.8|8188.8|1273
1720625100000|2024-07-10 15:25:00|8194.3|8193.3|8193.1|8191.1|8196.1|8195.1|8192.8|8190.8|3630
1720625400000|2024-07-10 15:30:00|8192.9|8190.9|8195.4|8193.4|8197.4|8195.4|8192.6|8190.6|4454
1720625700000|2024-07-10 15:35:00|8195.9|8193.9|8202.9|8200.9|8202.9|8200.9|8194.4|8192.4|1149
1720626000000|2024-07-10 15:40:00|8203.4|8201.4|8201.9|8199.9|8204.4|8202.4|8201.9|8199.9|485
1720626300000|2024-07-10 15:45:00|8202.4|8200.4|8200.9|8198.9|8204.9|8202.9|8200.6|8198.6|667
1720626600000|2024-07-10 15:50:00|8200.6|8198.6|8202.9|8200.9|8203.9|8201.9|8200.6|8198.6|313
1720626900000|2024-07-10 15:55:00|8202.6|8200.6|8204.6|8202.6|8204.6|8202.6|8202.4|8200.4|212
1720627200000|2024-07-10 16:00:00|8204.4|8202.4|8203.9|8201.9|8204.9|8202.9|8203.4|8201.4|292
1720627500000|2024-07-10 16:05:00|8204.1|8202.1|8200.9|8198.9|8204.6|8202.6|8200.9|8198.9|230
1720627800000|2024-07-10 16:10:00|8201.1|8199.1|8203.4|8201.4|8203.4|8201.4|8200.9|8198.9|283
1720628100000|2024-07-10 16:15:00|8203.6|8201.6|8204.4|8202.4|8204.9|8202.9|8202.1|8200.1|151
1720628400000|2024-07-10 16:20:00|8203.9|8201.9|8208.9|8206.9|8209.1|8207.1|8203.9|8201.9|201
1720628700000|2024-07-10 16:25:00|8208.6|8206.6|8206.4|8204.4|8209.1|8207.1|8206.4|8204.4|235
1720629000000|2024-07-10 16:30:00|8206.6|8204.6|8202.9|8200.9|8206.6|8204.6|8202.9|8200.9|176
1720629300000|2024-07-10 16:35:00|8202.6|8200.6|8202.4|8200.4|8203.4|8201.4|8200.9|8198.9|168
1720629600000|2024-07-10 16:40:00|8202.9|8200.9|8204.9|8202.9|8205.1|8203.1|8200.9|8198.9|190
1720629900000|2024-07-10 16:45:00|8205.1|8203.1|8203.9|8201.9|8205.4|8203.4|8203.6|8201.6|104
1720630200000|2024-07-10 16:50:00|8203.6|8201.6|8202.4|8200.4|8203.9|8201.9|8202.4|8200.4|89
1720630500000|2024-07-10 16:55:00|8201.9|8199.9|8202.4|8200.4|8203.1|8201.1|8201.9|8199.9|129
1720630800000|2024-07-10 17:00:00|8202.1|8200.1|8207.6|8205.6|8207.6|8205.6|8201.4|8199.4|144
1720631100000|2024-07-10 17:05:00|8207.4|8205.4|8204.9|8202.9|8207.4|8205.4|8204.9|8202.9|111
1720631400000|2024-07-10 17:10:00|8205.4|8203.4|8202.4|8200.4|8205.9|8203.9|8202.1|8200.1|134
1720631700000|2024-07-10 17:15:00|8202.6|8200.6|8201.4|8199.4|8203.9|8201.9|8201.4|8199.4|96
1720632000000|2024-07-10 17:20:00|8201.1|8199.1|8196.9|8194.9|8201.1|8199.1|8196.9|8194.9|195
1720632300000|2024-07-10 17:25:00|8197.4|8195.4|8198.4|8196.4|8199.4|8197.4|8196.1|8194.1|138
1720632600000|2024-07-10 17:30:00|8198.6|8196.6|8200.4|8198.4|8201.1|8199.1|8198.6|8196.6|105
1720632900000|2024-07-10 17:35:00|8200.1|8198.1|8199.9|8197.9|8200.4|8198.4|8198.9|8196.9|77
1720633200000|2024-07-10 17:40:00|8199.4|8197.4|8200.4|8198.4|8200.9|8198.9|8198.9|8196.9|55
1720633500000|2024-07-10 17:45:00|8199.9|8197.9|8198.9|8196.9|8200.4|8198.4|8198.6|8196.6|139
1720633800000|2024-07-10 17:50:00|8199.1|8197.1|8199.6|8197.6|8200.4|8198.4|8198.9|8196.9|81
1720634100000|2024-07-10 17:55:00|8199.4|8197.4|8200.4|8198.4|8200.9|8198.9|8199.4|8197.4|67
1720634400000|2024-07-10 18:00:00|8200.1|8198.1|8197.4|8195.4|8200.9|8198.9|8197.4|8195.4|67
1720634700000|2024-07-10 18:05:00|8197.6|8195.6|8197.4|8195.4|8198.1|8196.1|8195.9|8193.9|73
1720635000000|2024-07-10 18:10:00|8197.1|8195.1|8198.4|8196.4|8198.9|8196.9|8196.9|8194.9|105
1720635300000|2024-07-10 18:15:00|8198.6|8196.6|8197.9|8195.9|8198.9|8196.9|8197.1|8195.1|66
1720635600000|2024-07-10 18:20:00|8197.4|8195.4|8197.4|8195.4|8199.4|8197.4|8197.1|8195.1|65
1720635900000|2024-07-10 18:25:00|8197.1|8195.1|8197.6|8195.6|8198.4|8196.4|8197.1|8195.1|60
1720636200000|2024-07-10 18:30:00|8198.1|8196.1|8199.6|8197.6|8199.9|8197.9|8197.9|8195.9|110
1720636500000|2024-07-10 18:35:00|8199.4|8197.4|8198.9|8196.9|8199.9|8197.9|8198.4|8196.4|185
1720636800000|2024-07-10 18:40:00|8198.4|8196.4|8197.4|8195.4|8198.6|8196.6|8197.4|8195.4|179
1720637100000|2024-07-10 18:45:00|8197.6|8195.6|8199.4|8197.4|8200.4|8198.4|8197.4|8195.4|265
1720637400000|2024-07-10 18:50:00|8199.6|8197.6|8197.9|8195.9|8200.4|8198.4|8197.6|8195.6|151
1720637700000|2024-07-10 18:55:00|8197.4|8195.4|8198.1|8196.1|8198.1|8196.1|8195.9|8193.9|247
1720638000000|2024-07-10 19:00:00|8197.9|8195.9|8200.6|8198.6|8200.9|8198.9|8197.1|8195.1|99
1720638300000|2024-07-10 19:05:00|8200.9|8198.9|8200.6|8198.6|8201.4|8199.4|8199.4|8197.4|73
1720638600000|2024-07-10 19:10:00|8200.4|8198.4|8199.9|8197.9|8200.9|8198.9|8199.4|8197.4|45
1720638900000|2024-07-10 19:15:00|8200.4|8198.4|8200.1|8198.1|8200.4|8198.4|8199.4|8197.4|43
1720639200000|2024-07-10 19:20:00|8199.9|8197.9|8199.4|8197.4|8200.4|8198.4|8199.1|8197.1|63
1720639500000|2024-07-10 19:25:00|8199.6|8197.6|8199.9|8197.9|8200.1|8198.1|8199.4|8197.4|69
1720639800000|2024-07-10 19:30:00|8200.4|8198.4|8202.4|8200.4|8203.1|8201.1|8199.6|8197.6|142
1720640100000|2024-07-10 19:35:00|8201.9|8199.9|8204.4|8202.4|8204.9|8202.9|8201.4|8199.4|87
1720640400000|2024-07-10 19:40:00|8204.6|8202.6|8202.9|8200.9|8204.9|8202.9|8202.1|8200.1|98
1720640700000|2024-07-10 19:45:00|8202.6|8200.6|8207.4|8205.4|8208.4|8206.4|8202.6|8200.6|219
1720641000000|2024-07-10 19:50:00|8207.1|8205.1|8210.6|8208.6|8213.9|8211.9|8207.1|8205.1|443
1720641300000|2024-07-10 19:55:00|8210.4|8208.4|8209.1|8205.1|8212.6|8210.6|8207.6|8205.1|510
1720641600000|2024-07-10 20:00:00|8206.7|8202.7|8204.2|8200.2|8207.5|8203.5|8203.7|8199.7|0
1720641900000|2024-07-10 20:05:00|8204.1|8200.1|8205.3|8201.3|8205.6|8201.6|8203.2|8199.2|0
1720642200000|2024-07-10 20:10:00|8205.2|8201.2|8204.6|8200.6|8205.3|8201.3|8204.2|8200.2|0
1720642500000|2024-07-10 20:15:00|8204.7|8200.7|8206.4|8202.4|8206.4|8202.4|8203.8|8199.8|0
1720642800000|2024-07-10 20:20:00|8206.3|8202.3|8206.2|8202.2|8206.3|8202.3|8205.6|8201.6|0
1720643100000|2024-07-10 20:25:00|8206|8202|8206.5|8202.5|8206.5|8202.5|8205.9|8201.9|0
1720643400000|2024-07-10 20:30:00|8206.4|8202.4|8205.7|8201.7|8206.5|8202.5|8205.7|8201.7|0
1720643700000|2024-07-10 20:35:00|8205.6|8201.6|8205.7|8201.7|8205.7|8201.7|8205.4|8201.4|0
1720644000000|2024-07-10 20:40:00|8205.6|8201.6|8205.5|8201.5|8205.6|8201.6|8205|8201|0
1720644300000|2024-07-10 20:45:00|8205.4|8201.4|8205.2|8201.2|8205.5|8201.5|8204.4|8200.4|0
1720644600000|2024-07-10 20:50:00|8205.3|8201.3|8205.8|8201.8|8206|8202|8205.3|8201.3|0
1720644900000|2024-07-10 20:55:00|8205.9|8201.9|8205.2|8201.2|8206|8202|8205|8201|0
1720645200000|2024-07-10 21:00:00|8205.3|8201.3|8205.5|8201.5|8205.5|8201.5|8204.8|8200.8|0
1720645500000|2024-07-10 21:05:00|8205.6|8201.6|8205|8201|8205.7|8201.7|8204.8|8200.8|0
1720645800000|2024-07-10 21:10:00|8204.9|8200.9|8205.3|8201.3|8205.6|8201.6|8204.9|8200.9|0
1720646100000|2024-07-10 21:15:00|8205.4|8201.4|8204.9|8200.9|8205.4|8201.4|8204.9|8200.9|0
1720646400000|2024-07-10 21:20:00|8204.7|8200.7|8204.8|8200.8|8205.3|8201.3|8204.4|8200.4|0
1720646700000|2024-07-10 21:25:00|8204.9|8200.9|8204.7|8200.7|8205.1|8201.1|8204.5|8200.5|0
1720647000000|2024-07-10 21:30:00|8204.6|8200.6|8207.9|8203.9|8208|8204|8204.3|8200.3|0
1720647300000|2024-07-10 21:35:00|8207.8|8203.8|8208.1|8204.1|8208.1|8204.1|8207.7|8203.7|0
1720647600000|2024-07-10 21:40:00|8208.2|8204.2|8208|8204|8208.8|8204.8|8207.9|8203.9|0
1720647900000|2024-07-10 21:45:00|8208.1|8204.1|8208.4|8204.4|8208.4|8204.4|8207.9|8203.9|0
1720648200000|2024-07-10 21:50:00|8208.3|8204.3|8208.1|8204.1|8208.4|8204.4|8207.9|8203.9|0
1720648500000|2024-07-10 21:55:00|8208.2|8204.2|8208.3|8204.3|8208.5|8204.5|8208.1|8204.1|0
1720648800000|2024-07-10 22:00:00|8208.2|8204.2|8208.4|8204.4|8209.4|8205.4|8207.1|8203.1|0
1720649100000|2024-07-10 22:05:00|8208.3|8204.3|8207.6|8203.6|8208.4|8204.4|8207.6|8203.6|0
1720649400000|2024-07-10 22:10:00|8207.5|8203.5|8207.3|8203.3|8207.6|8203.6|8207.3|8203.3|0
1720649700000|2024-07-10 22:15:00|8207.4|8203.4|8207.4|8203.4|8207.6|8203.6|8207.1|8203.1|0
1720650000000|2024-07-10 22:20:00|8207.5|8203.5|8209.5|8205.5|8209.5|8205.5|8207.5|8203.5|0
1720650300000|2024-07-10 22:25:00|8209.4|8205.4|8209.2|8205.2|8209.5|8205.5|8208.9|8204.9|0
1720650600000|2024-07-10 22:30:00|8209.1|8205.1|8208.7|8204.7|8209.1|8205.1|8208.7|8204.7|0
1720650900000|2024-07-10 22:35:00|8208.8|8204.8|8207.6|8203.6|8208.8|8204.8|8207.6|8203.6|0
1720651200000|2024-07-10 22:40:00|8207.7|8203.7|8207.6|8203.6|8208|8204|8207.6|8203.6|0
1720651500000|2024-07-10 22:45:00|8207.5|8203.5|8206.6|8202.6|8207.5|8203.5|8206.6|8202.6|0
1720651800000|2024-07-10 22:50:00|8206.7|8202.7|8207.6|8203.6|8207.6|8203.6|8206.6|8202.6|0
1720652100000|2024-07-10 22:55:00|8207.5|8203.5|8208.2|8204.2|8208.4|8204.4|8207.4|8203.4|0
1720652400000|2024-07-10 23:00:00|8208.3|8204.3|8208.2|8204.2|8208.4|8204.4|8207.9|8203.9|0
1720652700000|2024-07-10 23:05:00|8208.1|8204.1|8207.4|8203.4|8208.1|8204.1|8207.4|8203.4|0
1720653000000|2024-07-10 23:10:00|8207.5|8203.5|8207.7|8203.7|8208|8204|8207.4|8203.4|0
1720653300000|2024-07-10 23:15:00|8207.8|8203.8|8207.7|8203.7|8208|8204|8207.3|8203.3|0
1720653600000|2024-07-10 23:20:00|8207.6|8203.6|8207.4|8203.4|8208|8204|8207.4|8203.4|0
1720653900000|2024-07-10 23:25:00|8207.2|8203.2|8207.2|8203.2|8207.2|8203.2|8206.9|8202.9|0
1720654200000|2024-07-10 23:30:00|8207.1|8203.1|8206.9|8202.9|8207.1|8203.1|8206.7|8202.7|0
1720654500000|2024-07-10 23:35:00|8206.7|8202.7|8207.7|8203.7|8207.7|8203.7|8206.7|8202.7|0
1720654800000|2024-07-10 23:40:00|8207.6|8203.6|8207.5|8203.5|8207.7|8203.7|8207.5|8203.5|0
1720655100000|2024-07-10 23:45:00|8207.4|8203.4|8207.2|8203.2|8207.7|8203.7|8207.2|8203.2|0
1720655400000|2024-07-10 23:50:00|8207.1|8203.1|8207.2|8203.2|8207.7|8203.7|8206.7|8202.7|0
1720655700000|2024-07-10 23:55:00|8207.3|8203.3|8207.5|8203.5|8207.5|8203.5|8207.2|8203.2|0
1720656000000|2024-07-11 00:00:00|8211.1|8207.1|8213.4|8210.4|8214.1|8211.1|8204.6|8201.6|68
1720656300000|2024-07-11 00:05:00|8213.6|8210.6|8212.1|8209.1|8213.9|8210.9|8211.9|8208.9|15
1720656600000|2024-07-11 00:10:00|8212.4|8209.4|8208.1|8205.1|8212.4|8209.4|8206.1|8203.1|32
1720656900000|2024-07-11 00:15:00|8208.4|8205.4|8207.9|8204.9|8209.9|8206.9|8207.1|8204.1|12
1720657200000|2024-07-11 00:20:00|8208.1|8205.1|8204.9|8201.9|8208.4|8205.4|8204.9|8201.9|3
1720657500000|2024-07-11 00:25:00|8205.1|8202.1|8202.9|8199.9|8205.1|8202.1|8202.6|8199.6|5
1720657800000|2024-07-11 00:30:00|8202.4|8199.4|8201.6|8198.6|8202.9|8199.9|8200.6|8197.6|7
1720658100000|2024-07-11 00:35:00|8201.4|8198.4|8203.4|8200.4|8203.4|8200.4|8201.1|8198.1|18
1720658400000|2024-07-11 00:40:00|8203.6|8200.6|8204.1|8201.1|8205.1|8202.1|8203.1|8200.1|1
1720658700000|2024-07-11 00:45:00|8203.9|8200.9|8203.4|8200.4|8204.1|8201.1|8203.4|8200.4|1
1720659000000|2024-07-11 00:50:00|8203.6|8200.6|8202.9|8199.9|8203.6|8200.6|8202.6|8199.6|3
1720659300000|2024-07-11 00:55:00|8202.6|8199.6|8203.6|8200.6|8203.6|8200.6|8202.4|8199.4|5
1720659600000|2024-07-11 01:00:00|8203.4|8200.4|8204.4|8201.4|8204.6|8201.6|8202.9|8199.9|7
1720659900000|2024-07-11 01:05:00|8204.6|8201.6|8203.1|8200.1|8204.6|8201.6|8202.9|8199.9|3
1720660200000|2024-07-11 01:10:00|8202.9|8199.9|8203.1|8200.1|8203.1|8200.1|8202.6|8199.6|6
1720660500000|2024-07-11 01:15:00|8202.9|8199.9|8202.4|8199.4|8203.6|8200.6|8202.4|8199.4|8
1720660800000|2024-07-11 01:20:00|8202.6|8199.6|8201.4|8198.4|8202.6|8199.6|8201.4|8198.4|0
1720661100000|2024-07-11 01:25:00|8201.6|8198.6|8201.9|8198.9|8202.6|8199.6|8201.1|8198.1|7
1720661400000|2024-07-11 01:30:00|8202.1|8199.1|8204.1|8201.1|8204.1|8201.1|8201.9|8198.9|15
1720661700000|2024-07-11 01:35:00|8204.4|8201.4|8206.4|8203.4|8206.6|8203.6|8204.4|8201.4|12
1720662000000|2024-07-11 01:40:00|8206.6|8203.6|8207.9|8204.9|8209.1|8206.1|8206.6|8203.6|15
1720662300000|2024-07-11 01:45:00|8208.1|8205.1|8209.1|8206.1|8209.1|8206.1|8207.6|8204.6|12
1720662600000|2024-07-11 01:50:00|8208.9|8205.9|8208.9|8205.9|8210.9|8207.9|8208.9|8205.9|23
1720662900000|2024-07-11 01:55:00|8209.1|8206.1|8209.6|8206.6|8210.6|8207.6|8209.1|8206.1|16
1720663200000|2024-07-11 02:00:00|8209.9|8206.9|8210.9|8207.9|8211.6|8208.6|8209.9|8206.9|23
1720663500000|2024-07-11 02:05:00|8211.4|8208.4|8211.4|8208.4|8212.4|8209.4|8211.1|8208.1|11
1720663800000|2024-07-11 02:10:00|8211.6|8208.6|8210.4|8207.4|8211.9|8208.9|8210.1|8207.1|15
1720664100000|2024-07-11 02:15:00|8209.9|8206.9|8210.9|8207.9|8211.9|8208.9|8209.9|8206.9|22
1720664400000|2024-07-11 02:20:00|8210.4|8207.4|8211.1|8208.1|8211.4|8208.4|8210.4|8207.4|15
1720664700000|2024-07-11 02:25:00|8211.4|8208.4|8212.4|8209.4|8212.4|8209.4|8210.9|8207.9|32
1720665000000|2024-07-11 02:30:00|8212.6|8209.6|8212.9|8209.9|8213.9|8210.9|8212.4|8209.4|32
1720665300000|2024-07-11 02:35:00|8212.6|8209.6|8212.6|8209.6|8213.9|8210.9|8212.4|8209.4|15
1720665600000|2024-07-11 02:40:00|8212.4|8209.4|8212.9|8209.9|8213.4|8210.4|8211.6|8208.6|29
1720665900000|2024-07-11 02:45:00|8212.6|8209.6|8213.1|8210.1|8213.6|8210.6|8212.4|8209.4|12
1720666200000|2024-07-11 02:50:00|8212.9|8209.9|8213.4|8210.4|8213.9|8210.9|8212.9|8209.9|15
1720666500000|2024-07-11 02:55:00|8213.6|8210.6|8213.6|8210.6|8214.1|8211.1|8212.9|8209.9|12
1720666800000|2024-07-11 03:00:00|8213.4|8210.4|8212.4|8209.4|8213.4|8210.4|8211.4|8208.4|16
1720667100000|2024-07-11 03:05:00|8211.6|8208.6|8211.6|8208.6|8212.1|8209.1|8210.4|8207.4|15
1720667400000|2024-07-11 03:10:00|8211.4|8208.4|8212.1|8209.1|8212.9|8209.9|8211.4|8208.4|11
1720667700000|2024-07-11 03:15:00|8212.4|8209.4|8212.4|8209.4|8212.9|8209.9|8211.9|8208.9|6
1720668000000|2024-07-11 03:20:00|8211.9|8208.9|8214.1|8211.1|8214.4|8211.4|8211.6|8208.6|43
1720668300000|2024-07-11 03:25:00|8214.4|8211.4|8215.1|8212.1|8215.1|8212.1|8213.4|8210.4|32
1720668600000|2024-07-11 03:30:00|8215.4|8212.4|8218.4|8215.4|8218.4|8215.4|8215.1|8212.1|71
1720668900000|2024-07-11 03:35:00|8217.9|8214.9|8218.1|8215.1|8219.1|8216.1|8217.4|8214.4|31
1720669200000|2024-07-11 03:40:00|8218.4|8215.4|8219.4|8216.4|8219.6|8216.6|8218.1|8215.1|19
1720669500000|2024-07-11 03:45:00|8218.9|8215.9|8219.4|8216.4|8219.6|8216.6|8218.9|8215.9|12
1720669800000|2024-07-11 03:50:00|8219.6|8216.6|8219.9|8216.9|8219.9|8216.9|8219.1|8216.1|14
1720670100000|2024-07-11 03:55:00|8219.1|8216.1|8221.4|8218.4|8221.6|8218.6|8219.1|8216.1|26
1720670400000|2024-07-11 04:00:00|8220.9|8217.9|8220.1|8217.1|8221.1|8218.1|8220.1|8217.1|2
1720670700000|2024-07-11 04:05:00|8220.4|8217.4|8219.1|8216.1|8220.4|8217.4|8219.1|8216.1|6
1720671000000|2024-07-11 04:10:00|8219.4|8216.4|8219.1|8216.1|8219.4|8216.4|8219.1|8216.1|1
1720671300000|2024-07-11 04:15:00|8219.4|8216.4|8219.1|8216.1|8220.1|8217.1|8218.6|8215.6|13
1720671600000|2024-07-11 04:20:00|8219.4|8216.4|8219.4|8216.4|8219.6|8216.6|8218.9|8215.9|1
1720671900000|2024-07-11 04:25:00|8219.1|8216.1|8218.4|8215.4|8219.1|8216.1|8218.4|8215.4|1
1720672200000|2024-07-11 04:30:00|8217.6|8214.6|8217.1|8214.1|8217.6|8214.6|8216.9|8213.9|7
1720672500000|2024-07-11 04:35:00|8216.9|8213.9|8215.1|8212.1|8218.1|8215.1|8215.1|8212.1|21
1720672800000|2024-07-11 04:40:00|8214.9|8211.9|8215.4|8212.4|8215.9|8212.9|8214.9|8211.9|36
1720673100000|2024-07-11 04:45:00|8215.1|8212.1|8214.6|8211.6|8215.1|8212.1|8214.6|8211.6|11
1720673400000|2024-07-11 04:50:00|8214.4|8211.4|8214.9|8211.9|8215.1|8212.1|8214.4|8211.4|12
1720673700000|2024-07-11 04:55:00|8215.1|8212.1|8212.6|8209.6|8215.1|8212.1|8212.6|8209.6|10
1720674000000|2024-07-11 05:00:00|8212.9|8209.9|8215.9|8212.9|8216.1|8213.1|8212.9|8209.9|13
1720674300000|2024-07-11 05:05:00|8216.1|8213.1|8216.9|8213.9|8217.1|8214.1|8216.1|8213.1|4
1720674600000|2024-07-11 05:10:00|8217.1|8214.1|8218.4|8215.4|8218.4|8215.4|8216.9|8213.9|3
1720674900000|2024-07-11 05:15:00|8217.4|8214.4|8217.1|8214.1|8217.4|8214.4|8217.1|8214.1|10
1720675200000|2024-07-11 05:20:00|8217.4|8214.4|8217.6|8214.6|8217.9|8214.9|8216.9|8213.9|15
1720675500000|2024-07-11 05:25:00|8217.9|8214.9|8217.9|8214.9|8219.1|8216.1|8216.9|8213.9|36
1720675800000|2024-07-11 05:30:00|8218.1|8215.1|8217.6|8214.6|8218.9|8215.9|8217.4|8214.4|19
1720676100000|2024-07-11 05:35:00|8218.1|8215.1|8217.6|8214.6|8218.1|8215.1|8217.4|8214.4|3
1720676400000|2024-07-11 05:40:00|8217.4|8214.4|8218.1|8215.1|8218.1|8215.1|8217.1|8214.1|5
1720676700000|2024-07-11 05:45:00|8217.9|8214.9|8217.4|8214.4|8218.4|8215.4|8217.1|8214.1|8
1720677000000|2024-07-11 05:50:00|8217.1|8214.1|8217.9|8214.9|8217.9|8214.9|8217.1|8214.1|2
1720677300000|2024-07-11 05:55:00|8217.6|8214.6|8212.4|8209.4|8218.1|8215.1|8211.1|8208.1|7
1720677600000|2024-07-11 06:00:00|8212.9|8209.9|8219.6|8217.6|8223.9|8221.9|8210.4|8208.4|215
1720677900000|2024-07-11 06:05:00|8219.1|8217.1|8216.1|8214.1|8219.1|8217.1|8215.1|8213.1|89
1720678200000|2024-07-11 06:10:00|8216.6|8214.6|8215.1|8213.1|8218.1|8216.1|8214.4|8212.4|73
1720678500000|2024-07-11 06:15:00|8214.9|8212.9|8213.9|8211.9|8215.9|8213.9|8212.9|8210.9|153
1720678800000|2024-07-11 06:20:00|8213.6|8211.6|8215.6|8213.6|8216.4|8214.4|8213.4|8211.4|95
1720679100000|2024-07-11 06:25:00|8215.4|8213.4|8220.1|8218.1|8220.4|8218.4|8215.4|8213.4|125
1720679400000|2024-07-11 06:30:00|8219.9|8217.9|8216.1|8214.1|8220.6|8218.6|8215.9|8213.9|102
1720679700000|2024-07-11 06:35:00|8215.9|8213.9|8211.4|8209.4|8216.9|8214.9|8211.4|8209.4|149
1720680000000|2024-07-11 06:40:00|8211.6|8209.6|8208.4|8206.4|8212.4|8210.4|8208.4|8206.4|130
1720680300000|2024-07-11 06:45:00|8207.9|8205.9|8210.6|8208.6|8211.6|8209.6|8207.4|8205.4|221
1720680600000|2024-07-11 06:50:00|8210.4|8208.4|8213.6|8211.6|8213.9|8211.9|8210.4|8208.4|96
1720680900000|2024-07-11 06:55:00|8213.4|8211.4|8211.1|8209.1|8215.1|8213.1|8210.4|8208.4|158
1720681200000|2024-07-11 07:00:00|8210.6|8209.6|8208.9|8207.9|8220.1|8219.1|8208.4|8207.4|1618
1720681500000|2024-07-11 07:05:00|8209.1|8208.1|8201.1|8200.1|8209.1|8208.1|8198.6|8197.6|737
1720681800000|2024-07-11 07:10:00|8200.4|8199.4|8198.4|8197.4|8202.4|8201.4|8195.1|8194.1|472
1720682100000|2024-07-11 07:15:00|8197.9|8196.9|8190.9|8189.9|8197.9|8196.9|8190.4|8189.4|708
1720682400000|2024-07-11 07:20:00|8190.6|8189.6|8198.1|8197.1|8198.6|8197.6|8188.6|8187.6|418
1720682700000|2024-07-11 07:25:00|8198.4|8197.4|8194.1|8193.1|8198.9|8197.9|8193.1|8192.1|306
1720683000000|2024-07-11 07:30:00|8194.9|8193.9|8206.9|8205.9|8206.9|8205.9|8192.6|8191.6|566
1720683300000|2024-07-11 07:35:00|8206.4|8205.4|8207.9|8206.9|8210.1|8209.1|8204.6|8203.6|416
1720683600000|2024-07-11 07:40:00|8208.7|8207.7|8212.7|8211.7|8212.9|8211.9|8207.2|8206.2|273
1720683900000|2024-07-11 07:45:00|8212.9|8211.9|8214.4|8213.4|8214.9|8213.9|8208.4|8207.4|576
1720684200000|2024-07-11 07:50:00|8214.2|8213.2|8208.9|8207.9|8216.2|8215.2|8206.2|8205.2|257
1720684500000|2024-07-11 07:55:00|8208.7|8207.7|8210.7|8209.7|8210.7|8209.7|8204.9|8203.9|263
1720684800000|2024-07-11 08:00:00|8210.4|8209.4|8209.9|8208.9|8211.2|8210.2|8207.7|8206.7|257
1720685100000|2024-07-11 08:05:00|8209.7|8208.7|8208.9|8207.9|8215.7|8214.7|8208.4|8207.4|168
1720685400000|2024-07-11 08:10:00|8208.2|8207.2|8211.4|8210.4|8211.4|8210.4|8205.9|8204.9|210
1720685700000|2024-07-11 08:15:00|8211.2|8210.2|8213.2|8212.2|8213.9|8212.9|8209.9|8208.9|213
1720686000000|2024-07-11 08:20:00|8212.7|8211.7|8211.4|8210.4|8214.7|8213.7|8208.9|8207.9|232
1720686300000|2024-07-11 08:25:00|8211.7|8210.7|8212.7|8211.7|8214.4|8213.4|8210.4|8209.4|190
1720686600000|2024-07-11 08:30:00|8212.9|8211.9|8216.4|8215.4|8216.4|8215.4|8211.4|8210.4|200
1720686900000|2024-07-11 08:35:00|8216.7|8215.7|8216.9|8215.9|8216.9|8215.9|8214.2|8213.2|143
1720687200000|2024-07-11 08:40:00|8217.2|8216.2|8222.2|8221.2|8222.2|8221.2|8216.9|8215.9|311
1720687500000|2024-07-11 08:45:00|8222.4|8221.4|8225.2|8224.2|8226.9|8225.9|8221.7|8220.7|319
1720687800000|2024-07-11 08:50:00|8224.9|8223.9|8226.2|8225.2|8227.2|8226.2|8224.2|8223.2|198
1720688100000|2024-07-11 08:55:00|8225.7|8224.7|8226.2|8225.2|8226.4|8225.4|8221.9|8220.9|218
1720688400000|2024-07-11 09:00:00|8226.7|8225.7|8226.9|8225.9|8226.9|8225.9|8222.7|8221.7|182
1720688700000|2024-07-11 09:05:00|8226.7|8225.7|8227.7|8226.7|8228.2|8227.2|8226.4|8225.4|271
1720689000000|2024-07-11 09:10:00|8227.4|8226.4|8226.2|8225.2|8228.7|8227.7|8226.2|8225.2|268
1720689300000|2024-07-11 09:15:00|8225.4|8224.4|8226.7|8225.7|8226.7|8225.7|8223.4|8222.4|203
1720689600000|2024-07-11 09:20:00|8227.2|8226.2|8226.4|8225.4|8227.9|8226.9|8225.2|8224.2|110
1720689900000|2024-07-11 09:25:00|8226.7|8225.7|8221.7|8220.7|8227.2|8226.2|8221.7|8220.7|152
1720690200000|2024-07-11 09:30:00|8221.4|8220.4|8220.7|8219.7|8221.7|8220.7|8216.2|8215.2|142
1720690500000|2024-07-11 09:35:00|8220.4|8219.4|8216.7|8215.7|8221.4|8220.4|8213.7|8212.7|205
1720690800000|2024-07-11 09:40:00|8216.9|8215.9|8222.9|8221.9|8223.7|8222.7|8216.9|8215.9|150
1720691100000|2024-07-11 09:45:00|8223.2|8222.2|8219.4|8218.4|8225.4|8224.4|8219.4|8218.4|105
1720691400000|2024-07-11 09:50:00|8219.2|8218.2|8221.9|8220.9|8222.4|8221.4|8218.7|8217.7|124
1720691700000|2024-07-11 09:55:00|8222.2|8221.2|8222.9|8221.9|8225.7|8224.7|8221.4|8220.4|96
1720692000000|2024-07-11 10:00:00|8222.7|8221.7|8224.9|8223.9|8225.4|8224.4|8218.9|8217.9|147
1720692300000|2024-07-11 10:05:00|8224.7|8223.7|8228.4|8227.4|8228.7|8227.7|8224.4|8223.4|161
1720692600000|2024-07-11 10:10:00|8228.7|8227.7|8226.7|8225.7|8228.7|8227.7|8224.9|8223.9|188
1720692900000|2024-07-11 10:15:00|8227.2|8226.2|8224.7|8223.7|8227.2|8226.2|8224.2|8223.2|114
1720693200000|2024-07-11 10:20:00|8224.9|8223.9|8224.2|8223.2|8226.7|8225.7|8222.9|8221.9|104
1720693500000|2024-07-11 10:25:00|8224.4|8223.4|8221.7|8220.7|8224.9|8223.9|8220.7|8219.7|97
1720693800000|2024-07-11 10:30:00|8221.4|8220.4|8214.7|8213.7|8221.4|8220.4|8214.2|8213.2|293
1720694100000|2024-07-11 10:35:00|8214.4|8213.4|8214.4|8213.4|8215.2|8214.2|8211.2|8210.2|260
1720694400000|2024-07-11 10:40:00|8214.7|8213.7|8211.7|8210.7|8214.9|8213.9|8211.2|8210.2|124
1720694700000|2024-07-11 10:45:00|8211.4|8210.4|8212.4|8211.4|8213.7|8212.7|8210.2|8209.2|112
1720695000000|2024-07-11 10:50:00|8212.2|8211.2|8211.7|8210.7|8215.2|8214.2|8210.9|8209.9|118
1720695300000|2024-07-11 10:55:00|8212.4|8211.4|8219.4|8218.4|8219.7|8218.7|8212.2|8211.2|605
1720695600000|2024-07-11 11:00:00|8219.2|8218.2|8221.4|8220.4|8221.4|8220.4|8217.4|8216.4|912
1720695900000|2024-07-11 11:05:00|8221.2|8220.2|8215.9|8214.9|8221.7|8220.7|8215.4|8214.4|147
1720696200000|2024-07-11 11:10:00|8215.7|8214.7|8210.7|8209.7|8215.7|8214.7|8210.7|8209.7|154
1720696500000|2024-07-11 11:15:00|8210.9|8209.9|8209.2|8208.2|8212.4|8211.4|8209.2|8208.2|221
1720696800000|2024-07-11 11:20:00|8208.7|8207.7|8206.2|8205.2|8209.2|8208.2|8204.4|8203.4|164
1720697100000|2024-07-11 11:25:00|8205.9|8204.9|8209.4|8208.4|8209.4|8208.4|8204.7|8203.7|177
1720697400000|2024-07-11 11:30:00|8209.2|8208.2|8210.9|8209.9|8212.2|8211.2|8207.9|8206.9|144
1720697700000|2024-07-11 11:35:00|8210.7|8209.7|8211.7|8210.7|8213.9|8212.9|8210.7|8209.7|127
1720698000000|2024-07-11 11:40:00|8211.4|8210.4|8208.4|8207.4|8211.9|8210.9|8208.2|8207.2|112
1720698300000|2024-07-11 11:45:00|8208.2|8207.2|8205.9|8204.9|8208.7|8207.7|8204.2|8203.2|142
1720698600000|2024-07-11 11:50:00|8205.7|8204.7|8207.4|8206.4|8208.7|8207.7|8205.2|8204.2|91
1720698900000|2024-07-11 11:55:00|8207.7|8206.7|8207.9|8206.9|8208.7|8207.7|8206.2|8205.2|131
1720699200000|2024-07-11 12:00:00|8207.7|8206.7|8207.7|8206.7|8211.4|8210.4|8206.9|8205.9|143
1720699500000|2024-07-11 12:05:00|8207.4|8206.4|8211.7|8210.7|8212.4|8211.4|8207.2|8206.2|190
1720699800000|2024-07-11 12:10:00|8211.4|8210.4|8212.7|8211.7|8213.4|8212.4|8209.2|8208.2|208
1720700100000|2024-07-11 12:15:00|8212.9|8211.9|8206.4|8205.4|8213.7|8212.7|8206.4|8205.4|150
1720700400000|2024-07-11 12:20:00|8206.2|8205.2|8204.9|8203.9|8208.7|8207.7|8204.2|8203.2|313
1720700700000|2024-07-11 12:25:00|8204.7|8203.7|8210.7|8209.7|8210.7|8209.7|8204.7|8203.7|299
1720701000000|2024-07-11 12:30:00|8210.4|8209.4|8231.9|8230.9|8233.9|8232.9|8210.4|8209.4|1572
1720701300000|2024-07-11 12:35:00|8231.7|8230.7|8221.9|8220.9|8232.2|8231.2|8218.4|8217.4|836
1720701600000|2024-07-11 12:40:00|8222.4|8221.4|8210.7|8209.7|8224.4|8223.4|8210.4|8209.4|672
1720701900000|2024-07-11 12:45:00|8211.4|8210.4|8214.4|8213.4|8216.9|8215.9|8207.9|8206.9|320
1720702200000|2024-07-11 12:50:00|8214.7|8213.7|8198.9|8197.9|8215.2|8214.2|8198.7|8197.7|521
1720702500000|2024-07-11 12:55:00|8199.4|8198.4|8195.7|8194.7|8201.7|8200.7|8195.7|8194.7|344
1720702800000|2024-07-11 13:00:00|8194.9|8193.9|8197.7|8196.7|8200.9|8199.9|8193.7|8192.7|415
1720703100000|2024-07-11 13:05:00|8197.4|8196.4|8201.4|8200.4|8201.7|8200.7|8195.9|8194.9|484
1720703400000|2024-07-11 13:10:00|8201.2|8200.2|8201.9|8200.9|8205.7|8204.7|8199.2|8198.2|286
1720703700000|2024-07-11 13:15:00|8201.4|8200.4|8203.2|8202.2|8206.4|8205.4|8199.7|8198.7|454
1720704000000|2024-07-11 13:20:00|8203.4|8202.4|8206.2|8205.2|8208.2|8207.2|8200.7|8199.7|316
1720704300000|2024-07-11 13:25:00|8206.4|8205.4|8206.7|8205.7|8207.2|8206.2|8201.2|8200.2|377
1720704600000|2024-07-11 13:30:00|8207.2|8206.2|8211.2|8210.2|8217.4|8216.4|8207.2|8206.2|680
1720704900000|2024-07-11 13:35:00|8211.4|8210.4|8211.4|8210.4|8213.7|8212.7|8205.7|8204.7|413
1720705200000|2024-07-11 13:40:00|8211.7|8210.7|8216.7|8215.7|8220.7|8219.7|8211.7|8210.7|409
1720705500000|2024-07-11 13:45:00|8216.9|8215.9|8215.9|8214.9|8219.7|8218.7|8213.9|8212.9|393
1720705800000|2024-07-11 13:50:00|8217.2|8216.2|8216.4|8215.4|8222.4|8221.4|8214.2|8213.2|429
1720706100000|2024-07-11 13:55:00|8216.9|8215.9|8213.7|8212.7|8217.9|8216.9|8208.9|8207.9|413
1720706400000|2024-07-11 14:00:00|8213.9|8212.9|8218.2|8217.2|8218.2|8217.2|8210.7|8209.7|530
1720706700000|2024-07-11 14:05:00|8218.4|8217.4|8223.4|8222.4|8224.9|8223.9|8216.9|8215.9|638
1720707000000|2024-07-11 14:10:00|8222.5|8221.5|8224.3|8223.3|8226.8|8225.8|8220.8|8219.8|735
1720707300000|2024-07-11 14:15:00|8225.3|8224.3|8220.3|8219.3|8229.8|8228.8|8218.8|8217.8|925
1720707600000|2024-07-11 14:20:00|8220|8219|8216.5|8215.5|8220.8|8219.8|8213.8|8212.8|622
1720707900000|2024-07-11 14:25:00|8216.3|8215.3|8220|8219|8223.3|8222.3|8215|8214|800
1720708200000|2024-07-11 14:30:00|8220.3|8219.3|8220.5|8219.5|8227|8226|8219.5|8218.5|565
1720708500000|2024-07-11 14:35:00|8220.3|8219.3|8220.5|8219.5|8223.3|8222.3|8215.5|8214.5|679
1720708800000|2024-07-11 14:40:00|8220.8|8219.8|8223.8|8222.8|8225.8|8224.8|8220.3|8219.3|569
1720709100000|2024-07-11 14:45:00|8224.3|8223.3|8224.3|8223.3|8226.3|8225.3|8220.5|8219.5|634
1720709400000|2024-07-11 14:50:00|8224.8|8223.8|8221|8220|8225.8|8224.8|8219.8|8218.8|815
1720709700000|2024-07-11 14:55:00|8221.3|8220.3|8222.3|8221.3|8223|8222|8219.8|8218.8|680
1720710000000|2024-07-11 15:00:00|8222.8|8221.8|8219.5|8218.5|8225|8224|8217|8216|795
1720710300000|2024-07-11 15:05:00|8219.8|8218.8|8224.3|8223.3|8224.5|8223.5|8217.5|8216.5|519
1720710600000|2024-07-11 15:10:00|8224.5|8223.5|8221.3|8220.3|8225.8|8224.8|8219.8|8218.8|550
1720710900000|2024-07-11 15:15:00|8221.8|8220.8|8219.3|8218.3|8221.8|8220.8|8217|8216|525
1720711200000|2024-07-11 15:20:00|8219.5|8218.5|8219.3|8218.3|8221.8|8220.8|8218.3|8217.3|1413
1720711500000|2024-07-11 15:25:00|8219.5|8218.5|8227.3|8225.3|8228.8|8227.8|8219.3|8218.3|4714
1720711800000|2024-07-11 15:30:00|8226.8|8224.8|8225.3|8223.3|8228|8226|8222.8|8220.8|4713
1720712100000|2024-07-11 15:35:00|8224.8|8222.8|8226.5|8224.5|8227|8225|8222|8220|1327
1720712400000|2024-07-11 15:40:00|8226.3|8224.3|8228.5|8226.5|8228.8|8226.8|8221.8|8219.8|614
1720712700000|2024-07-11 15:45:00|8228.8|8226.8|8231.8|8229.8|8234|8232|8228.3|8226.3|421
1720713000000|2024-07-11 15:50:00|8232|8230|8227.3|8225.3|8232.3|8230.3|8226.3|8224.3|548
1720713300000|2024-07-11 15:55:00|8226.8|8224.8|8224.3|8222.3|8228.3|8226.3|8223.8|8221.8|478
1720713600000|2024-07-11 16:00:00|8223.8|8221.8|8220.8|8218.8|8223.8|8221.8|8217.8|8215.8|189
1720713900000|2024-07-11 16:05:00|8220.5|8218.5|8224.5|8222.5|8225|8223|8218.3|8216.3|233
1720714200000|2024-07-11 16:10:00|8224.8|8222.8|8223.8|8221.8|8226.8|8224.8|8222.3|8220.3|144
1720714500000|2024-07-11 16:15:00|8223.5|8221.5|8220.3|8218.3|8224.3|8222.3|8220|8218|161
1720714800000|2024-07-11 16:20:00|8220.5|8218.5|8220.5|8218.5|8222|8220|8219.8|8217.8|90
1720715100000|2024-07-11 16:25:00|8220.3|8218.3|8223.3|8221.3|8224.3|8222.3|8219.8|8217.8|188
1720715400000|2024-07-11 16:30:00|8223.5|8221.5|8224.5|8222.5|8225.3|8223.3|8222|8220|112
1720715700000|2024-07-11 16:35:00|8224.8|8222.8|8222|8220|8225|8223|8220.8|8218.8|201
1720716000000|2024-07-11 16:40:00|8222.3|8220.3|8222.5|8220.5|8223.3|8221.3|8221.3|8219.3|92
1720716300000|2024-07-11 16:45:00|8223|8221|8220.5|8218.5|8223.8|8221.8|8219.8|8217.8|196
1720716600000|2024-07-11 16:50:00|8220.8|8218.8|8221.5|8219.5|8223|8221|8220.3|8218.3|139
1720716900000|2024-07-11 16:55:00|8221.3|8219.3|8225.5|8223.5|8227.8|8225.8|8221.3|8219.3|168
1720717200000|2024-07-11 17:00:00|8225.8|8223.8|8224|8222|8227|8225|8223.3|8221.3|242
1720717500000|2024-07-11 17:05:00|8223.8|8221.8|8228.3|8226.3|8229.3|8227.3|8221.3|8219.3|101
1720717800000|2024-07-11 17:10:00|8228.5|8226.5|8229.8|8227.8|8230.8|8228.8|8225.3|8223.3|94
1720718100000|2024-07-11 17:15:00|8229.5|8227.5|8230.8|8228.8|8231.8|8229.8|8228.8|8226.8|136
1720718400000|2024-07-11 17:20:00|8231.3|8229.3|8229.8|8227.8|8232.5|8230.5|8228.3|8226.3|158
1720718700000|2024-07-11 17:25:00|8230.3|8228.3|8229.3|8227.3|8231.3|8229.3|8228.8|8226.8|95
1720719000000|2024-07-11 17:30:00|8228.8|8226.8|8224.5|8222.5|8230|8228|8223.8|8221.8|117
1720719300000|2024-07-11 17:35:00|8224.3|8222.3|8223.8|8221.8|8227|8225|8223.3|8221.3|71
1720719600000|2024-07-11 17:40:00|8224|8222|8227.5|8225.5|8227.8|8225.8|8223.8|8221.8|70
1720719900000|2024-07-11 17:45:00|8227.3|8225.3|8226.3|8224.3|8228|8226|8224.8|8222.8|98
1720720200000|2024-07-11 17:50:00|8226|8224|8228.3|8226.3|8228.8|8226.8|8225.8|8223.8|107
1720720500000|2024-07-11 17:55:00|8228.8|8226.8|8229.5|8227.5|8230.8|8228.8|8228.8|8226.8|110
1720720800000|2024-07-11 18:00:00|8229.8|8227.8|8229.5|8227.5|8230.3|8228.3|8228|8226|58
1720721100000|2024-07-11 18:05:00|8229.8|8227.8|8231.3|8229.3|8231.8|8229.8|8229.3|8227.3|85
1720721400000|2024-07-11 18:10:00|8231.5|8229.5|8232.3|8230.3|8233|8231|8229.8|8227.8|87
1720721700000|2024-07-11 18:15:00|8232.5|8230.5|8233.8|8231.8|8234.8|8232.8|8232.3|8230.3|103
1720722000000|2024-07-11 18:20:00|8233.3|8231.3|8231.8|8229.8|8235.3|8233.3|8231|8229|85
1720722300000|2024-07-11 18:25:00|8231.5|8229.5|8229.8|8227.8|8231.8|8229.8|8229.3|8227.3|44
1720722600000|2024-07-11 18:30:00|8230|8228|8232.8|8230.8|8234.8|8232.8|8229.8|8227.8|273
1720722900000|2024-07-11 18:35:00|8232.5|8230.5|8230|8228|8233.3|8231.3|8229.5|8227.5|122
1720723200000|2024-07-11 18:40:00|8230.3|8228.3|8230|8228|8230.3|8228.3|8227.8|8225.8|133
1720723500000|2024-07-11 18:45:00|8230.3|8228.3|8230.8|8228.8|8231|8229|8229.3|8227.3|71
1720723800000|2024-07-11 18:50:00|8231|8229|8230.3|8228.3|8231.8|8229.8|8229.5|8227.5|67
1720724100000|2024-07-11 18:55:00|8230.8|8228.8|8230|8228|8232.3|8230.3|8228.5|8226.5|52
1720724400000|2024-07-11 19:00:00|8230.3|8228.3|8229.3|8227.3|8230.8|8228.8|8227.5|8225.5|89
1720724700000|2024-07-11 19:05:00|8229.5|8227.5|8225.5|8223.5|8229.5|8227.5|8225.3|8223.3|78
1720725000000|2024-07-11 19:10:00|8225.8|8223.8|8227.3|8225.3|8228.3|8226.3|8225|8223|81
1720725300000|2024-07-11 19:15:00|8227.8|8225.8|8229.5|8227.5|8230.5|8228.5|8227.8|8225.8|66
1720725600000|2024-07-11 19:20:00|8229.3|8227.3|8230.3|8228.3|8230.5|8228.5|8228|8226|49
1720725900000|2024-07-11 19:25:00|8230|8228|8227.3|8225.3|8230.5|8228.5|8227|8225|84
1720726200000|2024-07-11 19:30:00|8227.5|8225.5|8228.8|8226.8|8229.8|8227.8|8227.5|8225.5|104
1720726500000|2024-07-11 19:35:00|8229|8227|8228.3|8226.3|8231.8|8229.8|8228.3|8226.3|108
1720726800000|2024-07-11 19:40:00|8228.5|8226.5|8226.8|8224.8|8231.3|8229.3|8226.8|8224.8|147
1720727100000|2024-07-11 19:45:00|8226.3|8224.3|8225.8|8223.8|8228|8226|8224.8|8222.8|202
1720727400000|2024-07-11 19:50:00|8226.3|8224.3|8223.8|8221.8|8228.3|8226.3|8223.8|8221.8|378
1720727700000|2024-07-11 19:55:00|8223.5|8221.5|8223|8219|8225.3|8223.3|8221.5|8219|639
1720728000000|2024-07-11 20:00:00|8221.2|8217.2|8221.3|8217.3|8221.8|8217.8|8217.2|8213.2|0
1720728300000|2024-07-11 20:05:00|8221.2|8217.2|8226.6|8222.6|8226.8|8222.8|8220|8216|0
1720728600000|2024-07-11 20:10:00|8226.7|8222.7|8224.2|8220.2|8226.9|8222.9|8223.4|8219.4|0
1720728900000|2024-07-11 20:15:00|8224.3|8220.3|8225.3|8221.3|8225.6|8221.6|8224|8220|0
1720729200000|2024-07-11 20:20:00|8225.2|8221.2|8225.3|8221.3|8225.6|8221.6|8225|8221|0
1720729500000|2024-07-11 20:25:00|8225.4|8221.4|8226.5|8222.5|8226.5|8222.5|8225.3|8221.3|0
1720729800000|2024-07-11 20:30:00|8226.6|8222.6|8226.8|8222.8|8227.5|8223.5|8226.6|8222.6|0
1720730100000|2024-07-11 20:35:00|8226.7|8222.7|8227|8223|8227|8223|8226.2|8222.2|0
1720730400000|2024-07-11 20:40:00|8226.9|8222.9|8227|8223|8227|8223|8226.5|8222.5|0
1720730700000|2024-07-11 20:45:00|8227.1|8223.1|8226.1|8222.1|8227.2|8223.2|8226.1|8222.1|0
1720731000000|2024-07-11 20:50:00|8226.2|8222.2|8225.4|8221.4|8226.7|8222.7|8225.4|8221.4|0
1720731300000|2024-07-11 20:55:00|8225.3|8221.3|8225.5|8221.5|8226.3|8222.3|8224.8|8220.8|0
1720731600000|2024-07-11 21:00:00|8225.3|8221.3|8225.6|8221.6|8225.6|8221.6|8224.9|8220.9|0
1720731900000|2024-07-11 21:05:00|8225.8|8221.8|8225.4|8221.4|8226|8222|8225.3|8221.3|0
1720732200000|2024-07-11 21:10:00|8225.3|8221.3|8224|8220|8225.5|8221.5|8224|8220|0
1720732500000|2024-07-11 21:15:00|8223.9|8219.9|8224.2|8220.2|8224.9|8220.9|8222.1|8218.1|0
1720732800000|2024-07-11 21:20:00|8224.1|8220.1|8223.2|8219.2|8224.7|8220.7|8223.2|8219.2|0
1720733100000|2024-07-11 21:25:00|8223.1|8219.1|8222.5|8218.5|8223.1|8219.1|8222.5|8218.5|0
1720733400000|2024-07-11 21:30:00|8222.3|8218.3|8222.8|8218.8|8223.4|8219.4|8222.2|8218.2|0
1720733700000|2024-07-11 21:35:00|8222.9|8218.9|8223.8|8219.8|8223.8|8219.8|8222.4|8218.4|0
1720734000000|2024-07-11 21:40:00|8223.7|8219.7|8223.5|8219.5|8224|8220|8223.1|8219.1|0
1720734300000|2024-07-11 21:45:00|8223.6|8219.6|8223.9|8219.9|8224.3|8220.3|8223.6|8219.6|0
1720734600000|2024-07-11 21:50:00|8224|8220|8223.6|8219.6|8224.4|8220.4|8223.4|8219.4|0
1720734900000|2024-07-11 21:55:00|8223.8|8219.8|8223.8|8219.8|8224|8220|8223.6|8219.6|0
1720735200000|2024-07-11 22:00:00|8224.2|8220.2|8227.1|8223.1|8228.5|8224.5|8224.2|8220.2|0
1720735500000|2024-07-11 22:05:00|8227|8223|8223.8|8219.8|8227|8223|8223.3|8219.3|0
1720735800000|2024-07-11 22:10:00|8223.9|8219.9|8223.3|8219.3|8224.4|8220.4|8222.5|8218.5|0
1720736100000|2024-07-11 22:15:00|8223.4|8219.4|8222.9|8218.9|8223.6|8219.6|8222.5|8218.5|0
1720736400000|2024-07-11 22:20:00|8223|8219|8221.9|8217.9|8223.2|8219.2|8221.5|8217.5|0
1720736700000|2024-07-11 22:25:00|8221.8|8217.8|8224|8220|8224|8220|8221.7|8217.7|0
1720737000000|2024-07-11 22:30:00|8224.1|8220.1|8228.1|8224.1|8229.1|8225.1|8224.1|8220.1|0
1720737300000|2024-07-11 22:35:00|8228|8224|8227.8|8223.8|8228.6|8224.6|8227.1|8223.1|0
1720737600000|2024-07-11 22:40:00|8227.7|8223.7|8227.3|8223.3|8227.8|8223.8|8226.7|8222.7|0
1720737900000|2024-07-11 22:45:00|8227.2|8223.2|8226.7|8222.7|8227.2|8223.2|8226.4|8222.4|0
1720738200000|2024-07-11 22:50:00|8226.8|8222.8|8228.4|8224.4|8228.4|8224.4|8226.8|8222.8|0
1720738500000|2024-07-11 22:55:00|8228.5|8224.5|8228.2|8224.2|8228.7|8224.7|8227.6|8223.6|0
1720738800000|2024-07-11 23:00:00|8228.3|8224.3|8229.2|8225.2|8229.5|8225.5|8228.2|8224.2|0
1720739100000|2024-07-11 23:05:00|8229.3|8225.3|8230|8226|8230.2|8226.2|8229.2|8225.2|0
1720739400000|2024-07-11 23:10:00|8230.1|8226.1|8231|8227|8231.2|8227.2|8229.7|8225.7|0
1720739700000|2024-07-11 23:15:00|8230.9|8226.9|8231|8227|8231|8227|8229.9|8225.9|0
1720740000000|2024-07-11 23:20:00|8230.9|8226.9|8229.9|8225.9|8231|8227|8229.9|8225.9|0
1720740300000|2024-07-11 23:25:00|8230|8226|8230.7|8226.7|8231.2|8227.2|8230|8226|0
1720740600000|2024-07-11 23:30:00|8230.8|8226.8|8230.4|8226.4|8231|8227|8229.9|8225.9|0
1720740900000|2024-07-11 23:35:00|8230.5|8226.5|8230.1|8226.1|8231|8227|8229.4|8225.4|0
1720741200000|2024-07-11 23:40:00|8230|8226|8229.7|8225.7|8230.2|8226.2|8229.4|8225.4|0
1720741500000|2024-07-11 23:45:00|8229.6|8225.6|8227.5|8223.5|8229.6|8225.6|8227|8223|0
1720741800000|2024-07-11 23:50:00|8227.4|8223.4|8226.4|8222.4|8227.7|8223.7|8226.3|8222.3|0
1720742100000|2024-07-11 23:55:00|8226.5|8222.5|8224.2|8220.2|8227|8223|8221.9|8217.9|0
1720742400000|2024-07-12 00:00:00|8224.1|8220.1|8232|8229|8232.2|8229.2|8222.9|8218.9|53
1720742700000|2024-07-12 00:05:00|8232.2|8229.2|8238.2|8235.2|8238.2|8235.2|8232.2|8229.2|51
1720743000000|2024-07-12 00:10:00|8238.5|8235.5|8242.2|8239.2|8242.2|8239.2|8238.5|8235.5|19
1720743300000|2024-07-12 00:15:00|8241.7|8238.7|8241.5|8238.5|8242.2|8239.2|8239|8236|51
1720743600000|2024-07-12 00:20:00|8241.2|8238.2|8240.5|8237.5|8241.7|8238.7|8239.5|8236.5|19
1720743900000|2024-07-12 00:25:00|8240.2|8237.2|8240.5|8237.5|8242.2|8239.2|8240.2|8237.2|21
1720744200000|2024-07-12 00:30:00|8240.7|8237.7|8241|8238|8242|8239|8240.7|8237.7|13
1720744500000|2024-07-12 00:35:00|8241.2|8238.2|8240.7|8237.7|8241.5|8238.5|8240|8237|15
1720744800000|2024-07-12 00:40:00|8240.5|8237.5|8241.5|8238.5|8241.5|8238.5|8240.5|8237.5|2
1720745100000|2024-07-12 00:45:00|8241|8238|8238.2|8235.2|8241.7|8238.7|8237.7|8234.7|44
1720745400000|2024-07-12 00:50:00|8237.7|8234.7|8236|8233|8237.7|8234.7|8234.7|8231.7|32
1720745700000|2024-07-12 00:55:00|8236.2|8233.2|8236.7|8233.7|8237.5|8234.5|8235.7|8232.7|6
1720746000000|2024-07-12 01:00:00|8236.5|8233.5|8236.5|8233.5|8238|8235|8235.2|8232.2|45
1720746300000|2024-07-12 01:05:00|8236.7|8233.7|8235.2|8232.2|8237|8234|8235|8232|16
1720746600000|2024-07-12 01:10:00|8234.7|8231.7|8237.7|8234.7|8238|8235|8234.5|8231.5|33
1720746900000|2024-07-12 01:15:00|8238|8235|8237|8234|8238.2|8235.2|8236.5|8233.5|22
1720747200000|2024-07-12 01:20:00|8237.2|8234.2|8240.2|8237.2|8240.5|8237.5|8237.2|8234.2|8
1720747500000|2024-07-12 01:25:00|8240.5|8237.5|8240.7|8237.7|8241.2|8238.2|8239.7|8236.7|25
1720747800000|2024-07-12 01:30:00|8240.5|8237.5|8240.7|8237.7|8241.5|8238.5|8239.5|8236.5|29
1720748100000|2024-07-12 01:35:00|8241|8238|8240.5|8237.5|8242|8239|8240.2|8237.2|39
1720748400000|2024-07-12 01:40:00|8240.2|8237.2|8241.2|8238.2|8241.2|8238.2|8239|8236|17
1720748700000|2024-07-12 01:45:00|8241.5|8238.5|8240.2|8237.2|8242.5|8239.5|8240.2|8237.2|34
1720749000000|2024-07-12 01:50:00|8239.5|8236.5|8240|8237|8240|8237|8239|8236|15
1720749300000|2024-07-12 01:55:00|8239.7|8236.7|8241|8238|8241.7|8238.7|8239.7|8236.7|11
1720749600000|2024-07-12 02:00:00|8241.2|8238.2|8239.7|8236.7|8241.2|8238.2|8239|8236|17
1720749900000|2024-07-12 02:05:00|8240|8237|8238.2|8235.2|8240.5|8237.5|8238|8235|43
1720750200000|2024-07-12 02:10:00|8238.5|8235.5|8238.5|8235.5|8239.5|8236.5|8238|8235|9
1720750500000|2024-07-12 02:15:00|8238|8235|8238.7|8235.7|8238.7|8235.7|8237.2|8234.2|15
1720750800000|2024-07-12 02:20:00|8239|8236|8240|8237|8240|8237|8238.7|8235.7|10
1720751100000|2024-07-12 02:25:00|8240.2|8237.2|8242.7|8239.7|8242.7|8239.7|8240.2|8237.2|26
1720751400000|2024-07-12 02:30:00|8242.5|8239.5|8243|8240|8243.7|8240.7|8242|8239|23
1720751700000|2024-07-12 02:35:00|8242.7|8239.7|8242.2|8239.2|8243.7|8240.7|8242|8239|38
1720752000000|2024-07-12 02:40:00|8242.5|8239.5|8242.7|8239.7|8243.2|8240.2|8242.2|8239.2|6
1720752300000|2024-07-12 02:45:00|8243|8240|8243.5|8240.5|8243.5|8240.5|8242.7|8239.7|19
1720752600000|2024-07-12 02:50:00|8243|8240|8242|8239|8243.2|8240.2|8242|8239|7
1720752900000|2024-07-12 02:55:00|8242.2|8239.2|8241.7|8238.7|8242.5|8239.5|8241.2|8238.2|6
1720753200000|2024-07-12 03:00:00|8242|8239|8242.7|8239.7|8243.5|8240.5|8241.5|8238.5|8
1720753500000|2024-07-12 03:05:00|8242.5|8239.5|8243.2|8240.2|8243.5|8240.5|8242.2|8239.2|5
1720753800000|2024-07-12 03:10:00|8242.5|8239.5|8242.5|8239.5|8242.7|8239.7|8241.2|8238.2|8
1720754100000|2024-07-12 03:15:00|8242.7|8239.7|8240.7|8237.7|8242.7|8239.7|8240.7|8237.7|7
1720754400000|2024-07-12 03:20:00|8240.5|8237.5|8239.5|8236.5|8240.5|8237.5|8239|8236|9
1720754700000|2024-07-12 03:25:00|8239.7|8236.7|8238.7|8235.7|8239.7|8236.7|8238.5|8235.5|12
1720755000000|2024-07-12 03:30:00|8239|8236|8239.7|8236.7|8240.2|8237.2|8239|8236|7
1720755300000|2024-07-12 03:35:00|8240.2|8237.2|8241.2|8238.2|8241.7|8238.7|8240|8237|26
1720755600000|2024-07-12 03:40:00|8241|8238|8241|8238|8242.2|8239.2|8241|8238|5
1720755900000|2024-07-12 03:45:00|8242|8239|8241.7|8238.7|8242|8239|8241.5|8238.5|7
1720756200000|2024-07-12 03:50:00|8242|8239|8241.7|8238.7|8242.2|8239.2|8241|8238|9
1720756500000|2024-07-12 03:55:00|8241.5|8238.5|8241.7|8238.7|8241.7|8238.7|8241|8238|10
1720756800000|2024-07-12 04:00:00|8241.2|8238.2|8240.7|8237.7|8241.2|8238.2|8240.7|8237.7|5
1720757100000|2024-07-12 04:05:00|8241.2|8238.2|8242|8239|8242|8239|8241.2|8238.2|10
1720757400000|2024-07-12 04:10:00|8241.7|8238.7|8242.7|8239.7|8242.7|8239.7|8241.5|8238.5|13
1720757700000|2024-07-12 04:15:00|8243|8240|8242.7|8239.7|8243|8240|8242.5|8239.5|7
1720758000000|2024-07-12 04:20:00|8243|8240|8243.2|8240.2|8243.2|8240.2|8243|8240|1
1720758300000|2024-07-12 04:25:00|8243|8240|8242.7|8239.7|8243|8240|8242|8239|3
1720758600000|2024-07-12 04:30:00|8242|8239|8242|8239|8242.5|8239.5|8240.7|8237.7|18
1720758900000|2024-07-12 04:35:00|8241.7|8238.7|8242.5|8239.5|8243.2|8240.2|8241.5|8238.5|11
1720759200000|2024-07-12 04:40:00|8243|8240|8243.2|8240.2|8243.7|8240.7|8242.7|8239.7|11
1720759500000|2024-07-12 04:45:00|8243.5|8240.5|8244.2|8241.2|8244.7|8241.7|8243.5|8240.5|9
1720759800000|2024-07-12 04:50:00|8244|8241|8243.7|8240.7|8244.7|8241.7|8243.5|8240.5|6
1720760100000|2024-07-12 04:55:00|8244.2|8241.2|8244|8241|8244.5|8241.5|8243.7|8240.7|5
1720760400000|2024-07-12 05:00:00|8244.2|8241.2|8244.7|8241.7|8245.2|8242.2|8243.7|8240.7|6
1720760700000|2024-07-12 05:05:00|8245|8242|8243.5|8240.5|8245.7|8242.7|8243.5|8240.5|29
1720761000000|2024-07-12 05:10:00|8242.7|8239.7|8242.2|8239.2|8242.7|8239.7|8241.5|8238.5|28
1720761300000|2024-07-12 05:15:00|8242.7|8239.7|8244.2|8241.2|8244.5|8241.5|8241.7|8238.7|18
1720761600000|2024-07-12 05:20:00|8244.5|8241.5|8245.2|8242.2|8245.7|8242.7|8243.7|8240.7|19
1720761900000|2024-07-12 05:25:00|8246|8243|8246.2|8243.2|8247|8244|8245.2|8242.2|23
1720762200000|2024-07-12 05:30:00|8247|8244|8245.5|8242.5|8248|8245|8245.5|8242.5|21
1720762500000|2024-07-12 05:35:00|8245.7|8242.7|8244|8241|8246|8243|8243.2|8240.2|28
1720762800000|2024-07-12 05:40:00|8244.2|8241.2|8247.2|8244.2|8247.5|8244.5|8244|8241|38
1720763100000|2024-07-12 05:45:00|8247.5|8244.5|8247|8244|8247.7|8244.7|8246.7|8243.7|18
1720763400000|2024-07-12 05:50:00|8247.2|8244.2|8247|8244|8247.7|8244.7|8246.5|8243.5|33
1720763700000|2024-07-12 05:55:00|8246.7|8243.7|8247.7|8244.7|8248.5|8245.5|8246.5|8243.5|41
1720764000000|2024-07-12 06:00:00|8248.2|8245.2|8254.5|8252.5|8255.5|8253.5|8247.2|8245.2|388
1720764300000|2024-07-12 06:05:00|8255|8253|8259.5|8257.5|8259.5|8257.5|8253.5|8251.5|200
1720764600000|2024-07-12 06:10:00|8258.5|8256.5|8260.7|8258.7|8261.5|8259.5|8257.7|8255.7|157
1720764900000|2024-07-12 06:15:00|8261|8259|8266.2|8264.2|8266.2|8264.2|8260.7|8258.7|184
1720765200000|2024-07-12 06:20:00|8266|8264|8269|8267|8269.5|8267.5|8265.7|8263.7|179
1720765500000|2024-07-12 06:25:00|8268.7|8266.7|8269.2|8267.2|8271|8269|8265.7|8263.7|341
1720765800000|2024-07-12 06:30:00|8270.7|8268.7|8271.5|8269.5|8273|8271|8268|8266|260
1720766100000|2024-07-12 06:35:00|8272|8270|8272|8270|8272|8270|8268.5|8266.5|182
1720766400000|2024-07-12 06:40:00|8272.2|8270.2|8273.7|8271.7|8274.5|8272.5|8272.2|8270.2|211
1720766700000|2024-07-12 06:45:00|8273.2|8271.2|8272.2|8270.2|8273.7|8271.7|8270.5|8268.5|172
1720767000000|2024-07-12 06:50:00|8272.5|8270.5|8270|8268|8275|8273|8269.5|8267.5|246
1720767300000|2024-07-12 06:55:00|8270.5|8268.5|8271.2|8269.2|8278.2|8276.2|8269.7|8267.7|590
1720767600000|2024-07-12 07:00:00|8270.7|8269.7|8278|8277|8279.2|8278.2|8269.5|8268.5|2452
1720767900000|2024-07-12 07:05:00|8277.7|8276.7|8270|8269|8278|8277|8269.2|8268.2|1421
1720768200000|2024-07-12 07:10:00|8269.5|8268.5|8266|8265|8269.5|8268.5|8261.7|8260.7|957
1720768500000|2024-07-12 07:15:00|8265.7|8264.7|8257.7|8256.7|8265.7|8264.7|8256.5|8255.5|661
1720768800000|2024-07-12 07:20:00|8258|8257|8256|8255|8263|8262|8255.5|8254.5|830
1720769100000|2024-07-12 07:25:00|8255.7|8254.7|8253.5|8252.5|8258.2|8257.2|8250.5|8249.5|554
1720769400000|2024-07-12 07:30:00|8253.7|8252.7|8259.5|8258.5|8262.5|8261.5|8253.5|8252.5|682
1720769700000|2024-07-12 07:35:00|8259.2|8258.2|8256|8255|8259.2|8258.2|8252.5|8251.5|411
1720770000000|2024-07-12 07:40:00|8255.4|8254.4|8252.4|8251.4|8256.9|8255.9|8251.4|8250.4|231
1720770300000|2024-07-12 07:45:00|8252.1|8251.1|8252.6|8251.6|8253.1|8252.1|8247.9|8246.9|307
1720770600000|2024-07-12 07:50:00|8252.4|8251.4|8249.4|8248.4|8255.1|8254.1|8249.4|8248.4|349
1720770900000|2024-07-12 07:55:00|8249.9|8248.9|8251.1|8250.1|8253.9|8252.9|8248.9|8247.9|279
1720771200000|2024-07-12 08:00:00|8250.9|8249.9|8252.6|8251.6|8254.4|8253.4|8248.9|8247.9|489
1720771500000|2024-07-12 08:05:00|8252.4|8251.4|8249.9|8248.9|8253.9|8252.9|8249.4|8248.4|373
1720771800000|2024-07-12 08:10:00|8250.1|8249.1|8249.9|8248.9|8253.4|8252.4|8249.4|8248.4|346
1720772100000|2024-07-12 08:15:00|8249.4|8248.4|8247.1|8246.1|8253.1|8252.1|8246.4|8245.4|604
1720772400000|2024-07-12 08:20:00|8246.9|8245.9|8249.4|8248.4|8249.4|8248.4|8243.9|8242.9|443
1720772700000|2024-07-12 08:25:00|8249.6|8248.6|8246.9|8245.9|8251.4|8250.4|8245.6|8244.6|222
1720773000000|2024-07-12 08:30:00|8246.6|8245.6|8251.9|8250.9|8252.4|8251.4|8244.6|8243.6|237
1720773300000|2024-07-12 08:35:00|8252.1|8251.1|8255.6|8254.6|8255.6|8254.6|8251.4|8250.4|225
1720773600000|2024-07-12 08:40:00|8255.4|8254.4|8253.1|8252.1|8257.1|8256.1|8252.9|8251.9|221
1720773900000|2024-07-12 08:45:00|8254.1|8253.1|8256.1|8255.1|8257.6|8256.6|8254.1|8253.1|256
1720774200000|2024-07-12 08:50:00|8256.4|8255.4|8253.9|8252.9|8257.6|8256.6|8252.9|8251.9|162
1720774500000|2024-07-12 08:55:00|8254.1|8253.1|8250.6|8249.6|8254.1|8253.1|8247.1|8246.1|151
1720774800000|2024-07-12 09:00:00|8250.4|8249.4|8248.4|8247.4|8251.6|8250.6|8247.1|8246.1|141
1720775100000|2024-07-12 09:05:00|8248.1|8247.1|8247.1|8246.1|8250.9|8249.9|8246.6|8245.6|270
1720775400000|2024-07-12 09:10:00|8247.4|8246.4|8245.1|8244.1|8248.4|8247.4|8244.9|8243.9|176
1720775700000|2024-07-12 09:15:00|8244.9|8243.9|8243.1|8242.1|8245.9|8244.9|8242.6|8241.6|378
1720776000000|2024-07-12 09:20:00|8242.9|8241.9|8238.4|8237.4|8243.9|8242.9|8238.4|8237.4|341
1720776300000|2024-07-12 09:25:00|8238.1|8237.1|8238.1|8237.1|8239.4|8238.4|8235.9|8234.9|435
1720776600000|2024-07-12 09:30:00|8237.6|8236.6|8234.9|8233.9|8237.9|8236.9|8233.9|8232.9|386
1720776900000|2024-07-12 09:35:00|8234.4|8233.4|8235.6|8234.6|8235.9|8234.9|8233.1|8232.1|358
1720777200000|2024-07-12 09:40:00|8235.4|8234.4|8239.4|8238.4|8239.9|8238.9|8234.9|8233.9|271
1720777500000|2024-07-12 09:45:00|8238.9|8237.9|8236.4|8235.4|8240.1|8239.1|8234.9|8233.9|170
1720777800000|2024-07-12 09:50:00|8236.1|8235.1|8240.1|8239.1|8241.9|8240.9|8236.1|8235.1|278
1720778100000|2024-07-12 09:55:00|8239.9|8238.9|8242.4|8241.4|8243.1|8242.1|8238.4|8237.4|220
1720778400000|2024-07-12 10:00:00|8242.1|8241.1|8238.1|8237.1|8242.9|8241.9|8238.1|8237.1|341
1720778700000|2024-07-12 10:05:00|8237.9|8236.9|8240.1|8239.1|8241.4|8240.4|8237.9|8236.9|198
1720779000000|2024-07-12 10:10:00|8239.9|8238.9|8239.1|8238.1|8240.6|8239.6|8237.9|8236.9|188
1720779300000|2024-07-12 10:15:00|8238.9|8237.9|8241.4|8240.4|8242.1|8241.1|8238.9|8237.9|163
1720779600000|2024-07-12 10:20:00|8241.1|8240.1|8238.4|8237.4|8242.6|8241.6|8236.1|8235.1|232
1720779900000|2024-07-12 10:25:00|8237.9|8236.9|8237.1|8236.1|8238.6|8237.6|8235.4|8234.4|213
1720780200000|2024-07-12 10:30:00|8237.4|8236.4|8240.4|8239.4|8240.6|8239.6|8236.9|8235.9|209
1720780500000|2024-07-12 10:35:00|8240.1|8239.1|8241.6|8240.6|8241.6|8240.6|8238.9|8237.9|262
1720780800000|2024-07-12 10:40:00|8241.4|8240.4|8244.4|8243.4|8244.9|8243.9|8241.4|8240.4|287
1720781100000|2024-07-12 10:45:00|8244.1|8243.1|8241.9|8240.9|8247.4|8246.4|8241.6|8240.6|418
1720781400000|2024-07-12 10:50:00|8242.4|8241.4|8243.4|8242.4|8243.4|8242.4|8240.4|8239.4|272
1720781700000|2024-07-12 10:55:00|8243.6|8242.6|8248.6|8247.6|8248.9|8247.9|8242.4|8241.4|400
1720782000000|2024-07-12 11:00:00|8247.9|8246.9|8250.9|8249.9|8255.4|8254.4|8247.4|8246.4|491
1720782300000|2024-07-12 11:05:00|8251.1|8250.1|8247.1|8246.1|8251.4|8250.4|8246.6|8245.6|186
1720782600000|2024-07-12 11:10:00|8247.4|8246.4|8245.1|8244.1|8248.6|8247.6|8244.1|8243.1|330
1720782900000|2024-07-12 11:15:00|8244.9|8243.9|8245.1|8244.1|8246.9|8245.9|8244.6|8243.6|213
1720783200000|2024-07-12 11:20:00|8245.4|8244.4|8243.9|8242.9|8246.4|8245.4|8242.4|8241.4|352
1720783500000|2024-07-12 11:25:00|8243.6|8242.6|8245.9|8244.9|8248.4|8247.4|8243.6|8242.6|352
1720783800000|2024-07-12 11:30:00|8245.6|8244.6|8245.4|8244.4|8245.9|8244.9|8242.6|8241.6|304
1720784100000|2024-07-12 11:35:00|8244.9|8243.9|8243.4|8242.4|8245.4|8244.4|8243.1|8242.1|271
1720784400000|2024-07-12 11:40:00|8243.6|8242.6|8241.9|8240.9|8243.9|8242.9|8240.9|8239.9|309
1720784700000|2024-07-12 11:45:00|8241.6|8240.6|8244.9|8243.9|8244.9|8243.9|8241.6|8240.6|289
1720785000000|2024-07-12 11:50:00|8245.4|8244.4|8242.6|8241.6|8246.4|8245.4|8242.6|8241.6|325
1720785300000|2024-07-12 11:55:00|8242.9|8241.9|8241.1|8240.1|8242.9|8241.9|8239.9|8238.9|202
1720785600000|2024-07-12 12:00:00|8241.4|8240.4|8245.9|8244.9|8246.1|8245.1|8240.9|8239.9|342
1720785900000|2024-07-12 12:05:00|8246.1|8245.1|8244.6|8243.6|8247.9|8246.9|8243.6|8242.6|369
1720786200000|2024-07-12 12:10:00|8244.4|8243.4|8244.9|8243.9|8247.4|8246.4|8243.9|8242.9|629
1720786500000|2024-07-12 12:15:00|8245.1|8244.1|8242.6|8241.6|8246.4|8245.4|8241.1|8240.1|411
1720786800000|2024-07-12 12:20:00|8242.4|8241.4|8234.1|8233.1|8242.4|8241.4|8232.6|8231.6|403
1720787100000|2024-07-12 12:25:00|8233.9|8232.9|8240.1|8239.1|8240.1|8239.1|8233.4|8232.4|386
1720787400000|2024-07-12 12:30:00|8239.4|8238.4|8236.4|8235.4|8240.6|8239.6|8228.4|8227.4|818
1720787700000|2024-07-12 12:35:00|8236.6|8235.6|8231.6|8230.6|8238.4|8237.4|8229.9|8228.9|276
1720788000000|2024-07-12 12:40:00|8231.4|8230.4|8237.4|8236.4|8238.6|8237.6|8230.1|8229.1|303
1720788300000|2024-07-12 12:45:00|8237.1|8236.1|8241.9|8240.9|8242.1|8241.1|8234.1|8233.1|528
1720788600000|2024-07-12 12:50:00|8242.1|8241.1|8241.9|8240.9|8244.1|8243.1|8237.6|8236.6|398
1720788900000|2024-07-12 12:55:00|8241.4|8240.4|8242.4|8241.4|8244.4|8243.4|8240.4|8239.4|301
1720789200000|2024-07-12 13:00:00|8242.1|8241.1|8234.9|8233.9|8243.9|8242.9|8234.4|8233.4|342
1720789500000|2024-07-12 13:05:00|8235.1|8234.1|8235.4|8234.4|8238.9|8237.9|8233.9|8232.9|374
1720789800000|2024-07-12 13:10:00|8235.1|8234.1|8231.6|8230.6|8235.9|8234.9|8231.1|8230.1|285
1720790100000|2024-07-12 13:15:00|8231.9|8230.9|8232.4|8231.4|8234.9|8233.9|8229.4|8228.4|360
1720790400000|2024-07-12 13:20:00|8231.9|8230.9|8242.6|8241.6|8243.6|8242.6|8231.9|8230.9|350
1720790700000|2024-07-12 13:25:00|8242.9|8241.9|8241.4|8240.4|8245.4|8244.4|8240.1|8239.1|235
1720791000000|2024-07-12 13:30:00|8241.6|8240.6|8247.9|8246.9|8248.6|8247.6|8239.9|8238.9|692
1720791300000|2024-07-12 13:35:00|8248.1|8247.1|8247.6|8246.6|8250.9|8249.9|8246.6|8245.6|449
1720791600000|2024-07-12 13:40:00|8247.9|8246.9|8239.9|8238.9|8248.1|8247.1|8239.6|8238.6|405
1720791900000|2024-07-12 13:45:00|8240.1|8239.1|8240.4|8239.4|8243.9|8242.9|8238.6|8237.6|565
1720792200000|2024-07-12 13:50:00|8240.6|8239.6|8240.9|8239.9|8241.1|8240.1|8236.4|8235.4|515
1720792500000|2024-07-12 13:55:00|8241.4|8240.4|8239.4|8238.4|8242.4|8241.4|8238.6|8237.6|482
1720792800000|2024-07-12 14:00:00|8238.9|8237.9|8242.6|8241.6|8243.6|8242.6|8236.9|8235.9|651
1720793100000|2024-07-12 14:05:00|8242.9|8241.9|8246.9|8245.9|8248.9|8247.9|8242.6|8241.6|548
1720793400000|2024-07-12 14:10:00|8247.5|8246.5|8254.5|8253.5|8255.2|8254.2|8247|8246|700
1720793700000|2024-07-12 14:15:00|8254.7|8253.7|8261|8260|8261.2|8260.2|8253.2|8252.2|676
1720794000000|2024-07-12 14:20:00|8260.5|8259.5|8255|8254|8260.7|8259.7|8253.7|8252.7|616
1720794300000|2024-07-12 14:25:00|8254.7|8253.7|8257.7|8256.7|8258.2|8257.2|8251.2|8250.2|554
1720794600000|2024-07-12 14:30:00|8258|8257|8253.2|8252.2|8261.2|8260.2|8253|8252|541
1720794900000|2024-07-12 14:35:00|8253|8252|8251.5|8250.5|8254.2|8253.2|8250.5|8249.5|605
1720795200000|2024-07-12 14:40:00|8252|8251|8250.5|8249.5|8252.2|8251.2|8246.5|8245.5|436
1720795500000|2024-07-12 14:45:00|8249.7|8248.7|8251|8250|8252.7|8251.7|8248|8247|449
1720795800000|2024-07-12 14:50:00|8250.7|8249.7|8248.7|8247.7|8251.7|8250.7|8248.2|8247.2|489
1720796100000|2024-07-12 14:55:00|8249|8248|8253|8252|8253.2|8252.2|8248.5|8247.5|456
1720796400000|2024-07-12 15:00:00|8253.5|8252.5|8258.2|8257.2|8259.5|8258.5|8252.2|8251.2|798
1720796700000|2024-07-12 15:05:00|8258|8257|8258|8257|8261|8260|8255.5|8254.5|853
1720797000000|2024-07-12 15:10:00|8258.5|8257.5|8262.2|8261.2|8262.2|8261.2|8257.5|8256.5|884
1720797300000|2024-07-12 15:15:00|8262.5|8261.5|8259.5|8258.5|8262.5|8261.5|8257.2|8256.2|798
1720797600000|2024-07-12 15:20:00|8260|8259|8256|8255|8260.2|8259.2|8255|8254|1027
1720797900000|2024-07-12 15:25:00|8255.7|8254.7|8255.7|8253.7|8258|8257|8253.2|8252.2|3758
1720798200000|2024-07-12 15:30:00|8255.5|8253.5|8255.5|8253.5|8256.5|8254.5|8253|8251|4226
1720798500000|2024-07-12 15:35:00|8255|8253|8255.7|8253.7|8256.7|8254.7|8253|8251|1355
1720798800000|2024-07-12 15:40:00|8256|8254|8258.2|8256.2|8259|8257|8256|8254|817
1720799100000|2024-07-12 15:45:00|8258.5|8256.5|8255.5|8253.5|8260|8258|8254.5|8252.5|891
1720799400000|2024-07-12 15:50:00|8255.7|8253.7|8255|8253|8256|8254|8253|8251|377
1720799700000|2024-07-12 15:55:00|8255.2|8253.2|8252|8250|8255.5|8253.5|8252|8250|296
1720800000000|2024-07-12 16:00:00|8251.7|8249.7|8250.5|8248.5|8253|8251|8249.2|8247.2|443
1720800300000|2024-07-12 16:05:00|8250|8248|8245.5|8243.5|8250|8248|8245|8243|246
1720800600000|2024-07-12 16:10:00|8245.7|8243.7|8245|8243|8249|8247|8244.5|8242.5|269
1720800900000|2024-07-12 16:15:00|8244.7|8242.7|8249.5|8247.5|8251|8249|8244.5|8242.5|161
1720801200000|2024-07-12 16:20:00|8249.7|8247.7|8250.5|8248.5|8251|8249|8248.7|8246.7|114
1720801500000|2024-07-12 16:25:00|8250|8248|8250.5|8248.5|8251|8249|8248.5|8246.5|143
1720801800000|2024-07-12 16:30:00|8250|8248|8251.5|8249.5|8251.5|8249.5|8249|8247|135
1720802100000|2024-07-12 16:35:00|8252|8250|8253.2|8251.2|8253.5|8251.5|8251|8249|114
1720802400000|2024-07-12 16:40:00|8253|8251|8253.5|8251.5|8254.5|8252.5|8252|8250|63
1720802700000|2024-07-12 16:45:00|8253.2|8251.2|8252.7|8250.7|8254.5|8252.5|8252.7|8250.7|97
1720803000000|2024-07-12 16:50:00|8252.5|8250.5|8254.5|8252.5|8254.5|8252.5|8252|8250|48
1720803300000|2024-07-12 16:55:00|8255|8253|8256.5|8254.5|8257.5|8255.5|8254.5|8252.5|102
1720803600000|2024-07-12 17:00:00|8256.2|8254.2|8256|8254|8256.7|8254.7|8255.5|8253.5|105
1720803900000|2024-07-12 17:05:00|8257|8255|8256|8254|8257|8255|8255.5|8253.5|144
1720804200000|2024-07-12 17:10:00|8256.2|8254.2|8258.5|8256.5|8258.5|8256.5|8256.2|8254.2|88
1720804500000|2024-07-12 17:15:00|8258.2|8256.2|8257.2|8255.2|8258.5|8256.5|8256.5|8254.5|127
1720804800000|2024-07-12 17:20:00|8257.5|8255.5|8257.5|8255.5|8258|8256|8257|8255|76
1720805100000|2024-07-12 17:25:00|8257.7|8255.7|8257|8255|8257.7|8255.7|8255.5|8253.5|80
1720805400000|2024-07-12 17:30:00|8256.7|8254.7|8257.5|8255.5|8257.5|8255.5|8255.2|8253.2|99
1720805700000|2024-07-12 17:35:00|8257.2|8255.2|8258.2|8256.2|8258.5|8256.5|8257|8255|127
1720806000000|2024-07-12 17:40:00|8258.5|8256.5|8260.2|8258.2|8260.2|8258.2|8257|8255|75
1720806300000|2024-07-12 17:45:00|8260.5|8258.5|8262.7|8260.7|8262.7|8260.7|8260.5|8258.5|99
1720806600000|2024-07-12 17:50:00|8263|8261|8260.5|8258.5|8263|8261|8260.5|8258.5|76
1720806900000|2024-07-12 17:55:00|8260.7|8258.7|8258.5|8256.5|8261.5|8259.5|8258|8256|55
1720807200000|2024-07-12 18:00:00|8258.2|8256.2|8258|8256|8258.2|8256.2|8256.7|8254.7|57
1720807500000|2024-07-12 18:05:00|8258.2|8256.2|8258.5|8256.5|8258.7|8256.7|8257.2|8255.2|45
1720807800000|2024-07-12 18:10:00|8258.7|8256.7|8257|8255|8259.5|8257.5|8256.7|8254.7|37
1720808100000|2024-07-12 18:15:00|8257.5|8255.5|8256.5|8254.5|8258|8256|8256.5|8254.5|55
1720808400000|2024-07-12 18:20:00|8256.7|8254.7|8254.2|8252.2|8256.7|8254.7|8254|8252|69
1720808700000|2024-07-12 18:25:00|8254.5|8252.5|8255|8253|8255.2|8253.2|8253.5|8251.5|52
1720809000000|2024-07-12 18:30:00|8255.2|8253.2|8253.5|8251.5|8256.5|8254.5|8253.5|8251.5|140
1720809300000|2024-07-12 18:35:00|8253.7|8251.7|8255.2|8253.2|8255.2|8253.2|8253|8251|66
1720809600000|2024-07-12 18:40:00|8255|8253|8254.2|8252.2|8255.5|8253.5|8253.2|8251.2|48
1720809900000|2024-07-12 18:45:00|8254.5|8252.5|8255|8253|8255|8253|8254|8252|32
1720810200000|2024-07-12 18:50:00|8254.5|8252.5|8253.7|8251.7|8255.2|8253.2|8253.7|8251.7|43
1720810500000|2024-07-12 18:55:00|8254|8252|8255.5|8253.5|8255.5|8253.5|8254|8252|42
1720810800000|2024-07-12 19:00:00|8255.7|8253.7|8257|8255|8258|8256|8255.5|8253.5|106
1720811100000|2024-07-12 19:05:00|8257.5|8255.5|8256.2|8254.2|8258.5|8256.5|8256|8254|118
1720811400000|2024-07-12 19:10:00|8256|8254|8255.7|8253.7|8256.5|8254.5|8253|8251|148
1720811700000|2024-07-12 19:15:00|8255.5|8253.5|8255|8253|8255.7|8253.7|8253.5|8251.5|119
1720812000000|2024-07-12 19:20:00|8255.2|8253.2|8254.5|8252.5|8255.2|8253.2|8254.2|8252.2|52
1720812300000|2024-07-12 19:25:00|8254.2|8252.2|8255|8253|8255.7|8253.7|8254.2|8252.2|64
1720812600000|2024-07-12 19:30:00|8254.5|8252.5|8251.5|8249.5|8254.5|8252.5|8249|8247|198
1720812900000|2024-07-12 19:35:00|8251|8249|8248.5|8246.5|8251.7|8249.7|8248.2|8246.2|143
1720813200000|2024-07-12 19:40:00|8248|8246|8243.5|8241.5|8248|8246|8242.5|8240.5|218
1720813500000|2024-07-12 19:45:00|8244|8242|8244.5|8242.5|8246.5|8244.5|8243.5|8241.5|219
1720813800000|2024-07-12 19:50:00|8243.7|8241.7|8241.5|8239.5|8244.5|8242.5|8239.7|8237.7|418
1720814100000|2024-07-12 19:55:00|8241.2|8239.2|8238|8234|8241.2|8239.2|8236.5|8234|627
1720814400000|2024-07-12 20:00:00|8241.2|8237.2|8243.3|8239.3|8250|8246|8241.2|8237.2|0
1720814700000|2024-07-12 20:05:00|8243.2|8239.2|8243.9|8239.9|8245.2|8241.2|8243|8239|0
1720815000000|2024-07-12 20:10:00|8243.8|8239.8|8244.7|8240.7|8245.3|8241.3|8243.4|8239.4|0
1720815300000|2024-07-12 20:15:00|8244.8|8240.8|8244.2|8240.2|8245|8241|8243.6|8239.6|0
1720815600000|2024-07-12 20:20:00|8244.1|8240.1|8242.3|8238.3|8244.5|8240.5|8242.3|8238.3|0
1720815900000|2024-07-12 20:25:00|8242.4|8238.4|8242.4|8238.4|8243.4|8239.4|8242.3|8238.3|0
1720816200000|2024-07-12 20:30:00|8242.5|8238.5|8243.5|8239.5|8243.7|8239.7|8242.5|8238.5|0
1720816500000|2024-07-12 20:35:00|8243.4|8239.4|8241|8237|8243.4|8239.4|8241|8237|0
1720816800000|2024-07-12 20:40:00|8241.1|8237.1|8241.4|8237.4|8241.8|8237.8|8241|8237|0
1720817100000|2024-07-12 20:45:00|8241.5|8237.5|8240.5|8236.5|8241.7|8237.7|8240.5|8236.5|0
1720817400000|2024-07-12 20:50:00|8240.6|8236.6|8241.1|8237.1|8241.1|8237.1|8240.5|8236.5|0
1720817700000|2024-07-12 20:55:00|8241|8237|8240.7|8236.7|8241.1|8237.1|8240.5|8236.5|0
1720994400000|2024-07-14 22:00:00|8245|8241|8242|8238|8245.4|8241.4|8240.6|8236.6|0
1720994700000|2024-07-14 22:05:00|8241.9|8237.9|8239.5|8235.5|8242.9|8238.9|8238.4|8234.4|0
1720995000000|2024-07-14 22:10:00|8239.4|8235.4|8241.5|8237.5|8243.8|8239.8|8238.8|8234.8|0
1720995300000|2024-07-14 22:15:00|8241.4|8237.4|8240.4|8236.4|8241.8|8237.8|8239|8235|0
1720995600000|2024-07-14 22:20:00|8240.3|8236.3|8243.5|8239.5|8243.7|8239.7|8239.4|8235.4|0
1720995900000|2024-07-14 22:25:00|8243.4|8239.4|8244.4|8240.4|8245.1|8241.1|8242.9|8238.9|0
1720996200000|2024-07-14 22:30:00|8244.3|8240.3|8245.6|8241.6|8245.9|8241.9|8244.1|8240.1|0
1720996500000|2024-07-14 22:35:00|8245.3|8241.3|8244|8240|8245.6|8241.6|8244|8240|0
1720996800000|2024-07-14 22:40:00|8244.1|8240.1|8242.8|8238.8|8244.3|8240.3|8242.1|8238.1|0
1720997100000|2024-07-14 22:45:00|8242.7|8238.7|8242.8|8238.8|8242.8|8238.8|8242.6|8238.6|0
1720997400000|2024-07-14 22:50:00|8243.4|8239.4|8243.7|8239.7|8243.9|8239.9|8242.8|8238.8|0
1720997700000|2024-07-14 22:55:00|8243.6|8239.6|8242.6|8238.6|8244|8240|8242.4|8238.4|0
1720998000000|2024-07-14 23:00:00|8242.5|8238.5|8242.3|8238.3|8243|8239|8241.8|8237.8|0
1720998300000|2024-07-14 23:05:00|8242.4|8238.4|8239.9|8235.9|8242.8|8238.8|8239.8|8235.8|0
1720998600000|2024-07-14 23:10:00|8240|8236|8240.7|8236.7|8240.7|8236.7|8239.6|8235.6|0
1720998900000|2024-07-14 23:15:00|8240.6|8236.6|8241.5|8237.5|8241.5|8237.5|8240.4|8236.4|0
1720999200000|2024-07-14 23:20:00|8241.4|8237.4|8243.7|8239.7|8244|8240|8241.3|8237.3|0
1720999500000|2024-07-14 23:25:00|8243.8|8239.8|8242.3|8238.3|8243.9|8239.9|8241.5|8237.5|0
1720999800000|2024-07-14 23:30:00|8242.1|8238.1|8242|8238|8242.3|8238.3|8241.2|8237.2|0
1721000100000|2024-07-14 23:35:00|8242.1|8238.1|8242.3|8238.3|8243.1|8239.1|8242|8238|0
1721000400000|2024-07-14 23:40:00|8242.2|8238.2|8243|8239|8243.6|8239.6|8242|8238|0
1721000700000|2024-07-14 23:45:00|8242.9|8238.9|8243|8239|8243.6|8239.6|8242.8|8238.8|0
1721001000000|2024-07-14 23:50:00|8242.9|8238.9|8244.8|8240.8|8245.1|8241.1|8242.3|8238.3|0
1721001300000|2024-07-14 23:55:00|8244.9|8240.9|8246.9|8242.9|8247.1|8243.1|8244.8|8240.8|0
1721001600000|2024-07-15 00:00:00|8247|8243|8236.8|8233.8|8248.8|8245.8|8236.8|8233.8|43
1721001900000|2024-07-15 00:05:00|8236.5|8233.5|8237.8|8234.8|8238|8235|8235.8|8232.8|46
1721002200000|2024-07-15 00:10:00|8237.5|8234.5|8237|8234|8238.8|8235.8|8236.8|8233.8|36
1721002500000|2024-07-15 00:15:00|8237.3|8234.3|8237.8|8234.8|8240.3|8237.3|8237.3|8234.3|69
1721002800000|2024-07-15 00:20:00|8238|8235|8238|8235|8238.5|8235.5|8236.8|8233.8|30
1721003100000|2024-07-15 00:25:00|8237.8|8234.8|8237.8|8234.8|8238.5|8235.5|8237.3|8234.3|11
1721003400000|2024-07-15 00:30:00|8238|8235|8239|8236|8239.3|8236.3|8238|8235|8
1721003700000|2024-07-15 00:35:00|8239.3|8236.3|8243.5|8240.5|8243.8|8240.8|8239|8236|24
1721004000000|2024-07-15 00:40:00|8243.3|8240.3|8241.8|8238.8|8243.5|8240.5|8241.5|8238.5|9
1721004300000|2024-07-15 00:45:00|8242|8239|8242.8|8239.8|8242.8|8239.8|8241.8|8238.8|1
1721004600000|2024-07-15 00:50:00|8242.5|8239.5|8241.8|8238.8|8242.5|8239.5|8241.5|8238.5|5
1721004900000|2024-07-15 00:55:00|8241.5|8238.5|8241|8238|8242|8239|8240.8|8237.8|4
1721005200000|2024-07-15 01:00:00|8241.3|8238.3|8240.5|8237.5|8242.3|8239.3|8240.3|8237.3|39
1721005500000|2024-07-15 01:05:00|8240.8|8237.8|8239.3|8236.3|8241|8238|8239.3|8236.3|21
1721005800000|2024-07-15 01:10:00|8239.5|8236.5|8240.5|8237.5|8240.5|8237.5|8239|8236|15
1721006100000|2024-07-15 01:15:00|8239.8|8236.8|8240.3|8237.3|8241|8238|8239.8|8236.8|13
1721006400000|2024-07-15 01:20:00|8240.5|8237.5|8241|8238|8241|8238|8240.5|8237.5|13
1721006700000|2024-07-15 01:25:00|8240.8|8237.8|8239|8236|8241.3|8238.3|8238.8|8235.8|7
1721007000000|2024-07-15 01:30:00|8239.3|8236.3|8239|8236|8240.5|8237.5|8239|8236|22
1721007300000|2024-07-15 01:35:00|8238.8|8235.8|8241|8238|8241|8238|8238.8|8235.8|14
1721007600000|2024-07-15 01:40:00|8241.3|8238.3|8241.5|8238.5|8242.5|8239.5|8240.8|8237.8|7
1721007900000|2024-07-15 01:45:00|8241.8|8238.8|8242.3|8239.3|8242.3|8239.3|8239.5|8236.5|34
1721008200000|2024-07-15 01:50:00|8242.5|8239.5|8243.5|8240.5|8243.5|8240.5|8242.5|8239.5|12
1721008500000|2024-07-15 01:55:00|8242.8|8239.8|8242.3|8239.3|8242.8|8239.8|8241.8|8238.8|39
1721008800000|2024-07-15 02:00:00|8242.5|8239.5|8242|8239|8242.5|8239.5|8241.5|8238.5|10
1721009100000|2024-07-15 02:05:00|8241.8|8238.8|8243|8240|8243.8|8240.8|8241.8|8238.8|16
1721009400000|2024-07-15 02:10:00|8242.8|8239.8|8242.5|8239.5|8243|8240|8241.3|8238.3|9
1721009700000|2024-07-15 02:15:00|8242.3|8239.3|8241.5|8238.5|8242.5|8239.5|8240.8|8237.8|10
1721010000000|2024-07-15 02:20:00|8241.3|8238.3|8242|8239|8242|8239|8241.3|8238.3|4
1721010300000|2024-07-15 02:25:00|8242.5|8239.5|8242.8|8239.8|8242.8|8239.8|8241.8|8238.8|5
1721010600000|2024-07-15 02:30:00|8242.5|8239.5|8242|8239|8242.5|8239.5|8241.8|8238.8|8
1721010900000|2024-07-15 02:35:00|8241.8|8238.8|8242|8239|8242|8239|8241.8|8238.8|3
1721011200000|2024-07-15 02:40:00|8243|8240|8242.3|8239.3|8243|8240|8241.8|8238.8|23
1721011500000|2024-07-15 02:45:00|8242.5|8239.5|8242.3|8239.3|8243|8240|8242.3|8239.3|8
1721011800000|2024-07-15 02:50:00|8242|8239|8241.5|8238.5|8242.3|8239.3|8240.5|8237.5|24
1721012100000|2024-07-15 02:55:00|8241.3|8238.3|8240.5|8237.5|8241.3|8238.3|8240.5|8237.5|3
1721012400000|2024-07-15 03:00:00|8240|8237|8240.5|8237.5|8240.8|8237.8|8239.5|8236.5|8
1721012700000|2024-07-15 03:05:00|8240.8|8237.8|8240.5|8237.5|8241.3|8238.3|8239.8|8236.8|5
1721013000000|2024-07-15 03:10:00|8240.3|8237.3|8240|8237|8241|8238|8239.8|8236.8|5
1721013300000|2024-07-15 03:15:00|8239.8|8236.8|8238|8235|8239.8|8236.8|8237.8|8234.8|12
1721013600000|2024-07-15 03:20:00|8238.5|8235.5|8239.3|8236.3|8239.5|8236.5|8238.5|8235.5|11
1721013900000|2024-07-15 03:25:00|8239.5|8236.5|8239.8|8236.8|8240|8237|8239|8236|4
1721014200000|2024-07-15 03:30:00|8239.5|8236.5|8238.8|8235.8|8239.8|8236.8|8238.8|8235.8|4
1721014500000|2024-07-15 03:35:00|8238.5|8235.5|8239|8236|8239|8236|8238|8235|6
1721014800000|2024-07-15 03:40:00|8239.3|8236.3|8238|8235|8239.3|8236.3|8237.8|8234.8|15
1721015100000|2024-07-15 03:45:00|8237.8|8234.8|8237.5|8234.5|8237.8|8234.8|8237.3|8234.3|7
1721015400000|2024-07-15 03:50:00|8238|8235|8238.3|8235.3|8238.3|8235.3|8238|8235|2
1721015700000|2024-07-15 03:55:00|8238|8235|8238|8235|8238.3|8235.3|8237.5|8234.5|4
1721016000000|2024-07-15 04:00:00|8238.3|8235.3|8237.5|8234.5|8238.3|8235.3|8237.3|8234.3|6
1721016300000|2024-07-15 04:05:00|8237.3|8234.3|8238|8235|8238.5|8235.5|8237.3|8234.3|5
1721016600000|2024-07-15 04:10:00|8237.8|8234.8|8237|8234|8238|8235|8237|8234|3
1721016900000|2024-07-15 04:15:00|8237.3|8234.3|8237|8234|8237.5|8234.5|8236.5|8233.5|14
1721017200000|2024-07-15 04:20:00|8237.3|8234.3|8237|8234|8237.3|8234.3|8237|8234|2
1721017500000|2024-07-15 04:25:00|8236.8|8233.8|8238|8235|8238|8235|8236.5|8233.5|4
1721017800000|2024-07-15 04:30:00|8237.5|8234.5|8239.5|8236.5|8239.5|8236.5|8237.5|8234.5|4
1721018100000|2024-07-15 04:35:00|8239.8|8236.8|8239.5|8236.5|8240|8237|8238.8|8235.8|4
1721018400000|2024-07-15 04:40:00|8239.8|8236.8|8240|8237|8240|8237|8239|8236|3
1721018700000|2024-07-15 04:45:00|8240.3|8237.3|8240|8237|8240.5|8237.5|8239.8|8236.8|2
1721019000000|2024-07-15 04:50:00|8240.3|8237.3|8241|8238|8241|8238|8240|8237|3
1721019300000|2024-07-15 04:55:00|8240.8|8237.8|8240|8237|8240.8|8237.8|8239.5|8236.5|3
1721019600000|2024-07-15 05:00:00|8240.3|8237.3|8239.8|8236.8|8240.3|8237.3|8239.8|8236.8|8
1721019900000|2024-07-15 05:05:00|8239.5|8236.5|8240|8237|8240.3|8237.3|8239|8236|11
1721020200000|2024-07-15 05:10:00|8240.3|8237.3|8240.5|8237.5|8241.5|8238.5|8240.3|8237.3|5
1721020500000|2024-07-15 05:15:00|8240.3|8237.3|8237|8234|8240.3|8237.3|8236.8|8233.8|14
1721020800000|2024-07-15 05:20:00|8237.3|8234.3|8238.3|8235.3|8239.3|8236.3|8237.3|8234.3|8
1721021100000|2024-07-15 05:25:00|8238.5|8235.5|8238.8|8235.8|8239|8236|8237.3|8234.3|16
1721021400000|2024-07-15 05:30:00|8238.5|8235.5|8236.3|8233.3|8239|8236|8236|8233|30
1721021700000|2024-07-15 05:35:00|8236.5|8233.5|8237|8234|8237.5|8234.5|8236.3|8233.3|5
1721022000000|2024-07-15 05:40:00|8237.3|8234.3|8239.5|8236.5|8239.5|8236.5|8237|8234|4
1721022300000|2024-07-15 05:45:00|8239.8|8236.8|8241.3|8238.3|8241.3|8238.3|8239.3|8236.3|6
1721022600000|2024-07-15 05:50:00|8241.8|8238.8|8240.5|8237.5|8241.8|8238.8|8240.3|8237.3|6
1721022900000|2024-07-15 05:55:00|8240.3|8237.3|8240|8237|8240.3|8237.3|8239.8|8236.8|7
1721023200000|2024-07-15 06:00:00|8240.3|8237.3|8223.5|8221.5|8240.3|8237.5|8223|8221|349
1721023500000|2024-07-15 06:05:00|8224|8222|8223.3|8221.3|8226.5|8224.5|8222.8|8220.8|130
1721023800000|2024-07-15 06:10:00|8223.5|8221.5|8227.5|8225.5|8228|8226|8223.5|8221.5|94
1721024100000|2024-07-15 06:15:00|8227.3|8225.3|8226.8|8224.8|8227.5|8225.5|8224.5|8222.5|68
1721024400000|2024-07-15 06:20:00|8226.5|8224.5|8225|8223|8227.8|8225.8|8224|8222|65
1721024700000|2024-07-15 06:25:00|8224.8|8222.8|8225.3|8223.3|8226.3|8224.3|8223.3|8221.3|81
1721025000000|2024-07-15 06:30:00|8224.8|8222.8|8226.5|8224.5|8227|8225|8224.3|8222.3|116
1721025300000|2024-07-15 06:35:00|8226.3|8224.3|8221.8|8219.8|8226.3|8224.3|8221.5|8219.5|152
1721025600000|2024-07-15 06:40:00|8221.3|8219.3|8219|8217|8221.3|8219.3|8216.3|8214.3|310
1721025900000|2024-07-15 06:45:00|8218.8|8216.8|8211.5|8209.5|8219|8217|8210.3|8208.3|245
1721026200000|2024-07-15 06:50:00|8211.3|8209.3|8213|8211|8213.5|8211.5|8211|8209|198
1721026500000|2024-07-15 06:55:00|8212.8|8210.8|8213|8211|8214|8212|8208|8206|394
1721026800000|2024-07-15 07:00:00|8212.5|8211.5|8187.8|8186.8|8216.8|8215.8|8187.3|8186.3|3732
1721027100000|2024-07-15 07:05:00|8188.3|8187.3|8188.8|8187.8|8196.5|8195.5|8185|8184|2184
1721027400000|2024-07-15 07:10:00|8189.3|8188.3|8197.5|8196.5|8197.8|8196.8|8188.8|8187.8|1413
1721027700000|2024-07-15 07:15:00|8197.8|8196.8|8207.5|8206.5|8210.3|8209.3|8196.8|8195.8|867
1721028000000|2024-07-15 07:20:00|8207.8|8206.8|8206.3|8205.3|8210.3|8209.3|8204.8|8203.8|674
1721028300000|2024-07-15 07:25:00|8207|8206|8206.8|8205.8|8214.8|8213.8|8206.3|8205.3|529
1721028600000|2024-07-15 07:30:00|8207.3|8206.3|8206|8205|8209.5|8208.5|8200.8|8199.8|544
1721028900000|2024-07-15 07:35:00|8206.3|8205.3|8209|8208|8212.5|8211.5|8206|8205|383
1721029200000|2024-07-15 07:40:00|8208.5|8207.5|8204.6|8203.6|8209.1|8208.1|8203.6|8202.6|386
1721029500000|2024-07-15 07:45:00|8204.3|8203.3|8212.6|8211.6|8212.6|8211.6|8204.1|8203.1|556
1721029800000|2024-07-15 07:50:00|8212.1|8211.1|8214.1|8213.1|8216.1|8215.1|8211.1|8210.1|402
1721030100000|2024-07-15 07:55:00|8214.6|8213.6|8227.1|8226.1|8227.6|8226.6|8214.6|8213.6|840
1721030400000|2024-07-15 08:00:00|8227.6|8226.6|8231.3|8230.3|8234.3|8233.3|8227.6|8226.6|1373
1721030700000|2024-07-15 08:05:00|8231.1|8230.1|8237.1|8236.1|8239.6|8238.6|8229.1|8228.1|591
1721031000000|2024-07-15 08:10:00|8236.1|8235.1|8241.6|8240.6|8243.8|8242.8|8236.1|8235.1|973
1721031300000|2024-07-15 08:15:00|8241.1|8240.1|8245.3|8244.3|8246.1|8245.1|8238.1|8237.1|538
1721031600000|2024-07-15 08:20:00|8245.6|8244.6|8240.1|8239.1|8246.3|8245.3|8239.8|8238.8|560
1721031900000|2024-07-15 08:25:00|8239.8|8238.8|8240.8|8239.8|8242.8|8241.8|8239.1|8238.1|333
1721032200000|2024-07-15 08:30:00|8241.1|8240.1|8244.8|8243.8|8246.1|8245.1|8240.6|8239.6|272
1721032500000|2024-07-15 08:35:00|8245.1|8244.1|8251.8|8250.8|8252.3|8251.3|8244.3|8243.3|298
1721032800000|2024-07-15 08:40:00|8251.6|8250.6|8251.8|8250.8|8253.8|8252.8|8250.6|8249.6|357
1721033100000|2024-07-15 08:45:00|8252.1|8251.1|8251.3|8250.3|8252.6|8251.6|8249.1|8248.1|338
1721033400000|2024-07-15 08:50:00|8251.6|8250.6|8246.3|8245.3|8252.1|8251.1|8246.1|8245.1|286
1721033700000|2024-07-15 08:55:00|8246.6|8245.6|8243.6|8242.6|8246.6|8245.6|8241.6|8240.6|427
1721034000000|2024-07-15 09:00:00|8243.1|8242.1|8243.1|8242.1|8244.8|8243.8|8241.6|8240.6|683
1721034300000|2024-07-15 09:05:00|8243.6|8242.6|8250.6|8249.6|8250.8|8249.8|8240.8|8239.8|414
1721034600000|2024-07-15 09:10:00|8250.8|8249.8|8243.1|8242.1|8252.3|8251.3|8242.1|8241.1|224
1721034900000|2024-07-15 09:15:00|8242.6|8241.6|8249.3|8248.3|8249.3|8248.3|8242.6|8241.6|252
1721035200000|2024-07-15 09:20:00|8249.6|8248.6|8245.1|8244.1|8250.3|8249.3|8243.6|8242.6|251
1721035500000|2024-07-15 09:25:00|8244.8|8243.8|8248.3|8247.3|8250.8|8249.8|8244.6|8243.6|314
1721035800000|2024-07-15 09:30:00|8248.8|8247.8|8246.1|8245.1|8251.1|8250.1|8246.1|8245.1|319
1721036100000|2024-07-15 09:35:00|8246.8|8245.8|8243.8|8242.8|8247.1|8246.1|8242.6|8241.6|228
1721036400000|2024-07-15 09:40:00|8244.1|8243.1|8241.3|8240.3|8244.1|8243.1|8238.8|8237.8|269
1721036700000|2024-07-15 09:45:00|8241.6|8240.6|8240.1|8239.1|8241.6|8240.6|8237.1|8236.1|256
1721037000000|2024-07-15 09:50:00|8239.8|8238.8|8238.1|8237.1|8239.8|8238.8|8237.8|8236.8|258
1721037300000|2024-07-15 09:55:00|8238.3|8237.3|8235.1|8234.1|8239.3|8238.3|8231.3|8230.3|523
1721037600000|2024-07-15 10:00:00|8234.6|8233.6|8235.6|8234.6|8237.8|8236.8|8233.3|8232.3|268
1721037900000|2024-07-15 10:05:00|8235.3|8234.3|8230.1|8229.1|8236.1|8235.1|8230.1|8229.1|263
1721038200000|2024-07-15 10:10:00|8230.3|8229.3|8237.8|8236.8|8237.8|8236.8|8229.6|8228.6|218
1721038500000|2024-07-15 10:15:00|8237.6|8236.6|8235.6|8234.6|8238.3|8237.3|8234.8|8233.8|166
1721038800000|2024-07-15 10:20:00|8235.1|8234.1|8235.1|8234.1|8236.1|8235.1|8232.6|8231.6|162
1721039100000|2024-07-15 10:25:00|8234.8|8233.8|8236.6|8235.6|8237.6|8236.6|8234.1|8233.1|201
1721039400000|2024-07-15 10:30:00|8236.1|8235.1|8238.6|8237.6|8239.6|8238.6|8236.1|8235.1|125
1721039700000|2024-07-15 10:35:00|8238.8|8237.8|8233.8|8232.8|8238.8|8237.8|8231.8|8230.8|260
1721040000000|2024-07-15 10:40:00|8234.1|8233.1|8232.8|8231.8|8236.8|8235.8|8231.6|8230.6|169
1721040300000|2024-07-15 10:45:00|8232.6|8231.6|8230.3|8229.3|8233.3|8232.3|8230.1|8229.1|113
1721040600000|2024-07-15 10:50:00|8230.1|8229.1|8230.8|8229.8|8230.8|8229.8|8228.1|8227.1|253
1721040900000|2024-07-15 10:55:00|8230.6|8229.6|8232.3|8231.3|8232.8|8231.8|8230.6|8229.6|268
1721041200000|2024-07-15 11:00:00|8231.3|8230.3|8234.1|8233.1|8234.6|8233.6|8231.3|8230.3|287
1721041500000|2024-07-15 11:05:00|8234.3|8233.3|8234.3|8233.3|8234.6|8233.6|8232.3|8231.3|144
1721041800000|2024-07-15 11:10:00|8234.1|8233.1|8228.8|8227.8|8234.6|8233.6|8227.1|8226.1|184
1721042100000|2024-07-15 11:15:00|8229.1|8228.1|8229.3|8228.3|8230.1|8229.1|8227.3|8226.3|248
1721042400000|2024-07-15 11:20:00|8229.1|8228.1|8225.6|8224.6|8229.8|8228.8|8222.3|8221.3|283
1721042700000|2024-07-15 11:25:00|8225.3|8224.3|8223.8|8222.8|8228.3|8227.3|8223.6|8222.6|260
1721043000000|2024-07-15 11:30:00|8223.6|8222.6|8226.1|8225.1|8227.3|8226.3|8222.6|8221.6|391
1721043300000|2024-07-15 11:35:00|8226.6|8225.6|8223.3|8222.3|8227.3|8226.3|8223.1|8222.1|185
1721043600000|2024-07-15 11:40:00|8223.1|8222.1|8222.6|8221.6|8226.3|8225.3|8222.6|8221.6|298
1721043900000|2024-07-15 11:45:00|8222.8|8221.8|8225.8|8224.8|8227.6|8226.6|8222.6|8221.6|301
1721044200000|2024-07-15 11:50:00|8226.1|8225.1|8225.6|8224.6|8229.1|8228.1|8225.3|8224.3|243
1721044500000|2024-07-15 11:55:00|8225.3|8224.3|8225.6|8224.6|8225.8|8224.8|8222.6|8221.6|169
1721044800000|2024-07-15 12:00:00|8225.3|8224.3|8224.8|8223.8|8226.8|8225.8|8220.6|8219.6|240
1721045100000|2024-07-15 12:05:00|8225.1|8224.1|8223.3|8222.3|8226.6|8225.6|8223.1|8222.1|139
1721045400000|2024-07-15 12:10:00|8223.6|8222.6|8222.1|8221.1|8225.1|8224.1|8221.1|8220.1|128
1721045700000|2024-07-15 12:15:00|8221.8|8220.8|8220.6|8219.6|8222.1|8221.1|8219.1|8218.1|132
1721046000000|2024-07-15 12:20:00|8221.1|8220.1|8218.1|8217.1|8221.6|8220.6|8217.1|8216.1|215
1721046300000|2024-07-15 12:25:00|8217.6|8216.6|8218.8|8217.8|8219.3|8218.3|8217.6|8216.6|193
1721046600000|2024-07-15 12:30:00|8219.3|8218.3|8216.8|8215.8|8220.6|8219.6|8214.1|8213.1|265
1721046900000|2024-07-15 12:35:00|8216.6|8215.6|8215.3|8214.3|8220.1|8219.1|8215.1|8214.1|209
1721047200000|2024-07-15 12:40:00|8215.6|8214.6|8208.1|8207.1|8215.6|8214.6|8207.6|8206.6|519
1721047500000|2024-07-15 12:45:00|8208.8|8207.8|8206.1|8205.1|8209.1|8208.1|8205.8|8204.8|278
1721047800000|2024-07-15 12:50:00|8205.8|8204.8|8202.6|8201.6|8206.3|8205.3|8202.1|8201.1|258
1721048100000|2024-07-15 12:55:00|8202.3|8201.3|8202.1|8201.1|8203.1|8202.1|8199.1|8198.1|580
1721048400000|2024-07-15 13:00:00|8202.6|8201.6|8206.6|8205.6|8207.6|8206.6|8201.6|8200.6|445
1721048700000|2024-07-15 13:05:00|8206.1|8205.1|8202.8|8201.8|8206.8|8205.8|8201.6|8200.6|233
1721049000000|2024-07-15 13:10:00|8202.6|8201.6|8198.6|8197.6|8203.8|8202.8|8198.1|8197.1|241
1721049300000|2024-07-15 13:15:00|8198.8|8197.8|8196.1|8195.1|8198.8|8197.8|8195.8|8194.8|343
1721049600000|2024-07-15 13:20:00|8195.8|8194.8|8195.8|8194.8|8198.8|8197.8|8195.1|8194.1|326
1721049900000|2024-07-15 13:25:00|8196.1|8195.1|8197.8|8196.8|8199.6|8198.6|8195.1|8194.1|294
1721050200000|2024-07-15 13:30:00|8197.6|8196.6|8185.6|8184.6|8200.1|8199.1|8184.6|8183.6|1121
1721050500000|2024-07-15 13:35:00|8185.3|8184.3|8183.6|8182.6|8187.8|8186.8|8182.3|8181.3|1399
1721050800000|2024-07-15 13:40:00|8183.3|8182.3|8176.3|8175.3|8183.6|8182.6|8174.1|8173.1|904
1721051100000|2024-07-15 13:45:00|8176.1|8175.1|8180.1|8179.1|8181.8|8180.8|8174.6|8173.6|745
1721051400000|2024-07-15 13:50:00|8180.3|8179.3|8182.1|8181.1|8184.1|8183.1|8176.6|8175.6|856
1721051700000|2024-07-15 13:55:00|8181.6|8180.6|8179.1|8178.1|8183.3|8182.3|8177.6|8176.6|622
1721052000000|2024-07-15 14:00:00|8178.8|8177.8|8177.1|8176.1|8184.1|8183.1|8176.8|8175.8|940
1721052300000|2024-07-15 14:05:00|8178.3|8177.3|8185.1|8184.1|8187.1|8186.1|8178.3|8177.3|799
1721052600000|2024-07-15 14:10:00|8185.6|8184.6|8174.1|8173.1|8186.1|8185.1|8174.1|8173.1|483
1721052900000|2024-07-15 14:15:00|8174.6|8173.6|8181.6|8180.6|8184.6|8183.6|8174.6|8173.6|358
1721053200000|2024-07-15 14:20:00|8181.8|8180.8|8181.1|8180.1|8186.1|8185.1|8180.6|8179.6|454
1721053500000|2024-07-15 14:25:00|8180.8|8179.8|8185.1|8184.1|8185.1|8184.1|8179.1|8178.1|597
1721053800000|2024-07-15 14:30:00|8184.6|8183.6|8187.1|8186.1|8188.8|8187.8|8183.1|8182.1|499
1721054100000|2024-07-15 14:35:00|8186.6|8185.6|8184.6|8183.6|8188.6|8187.6|8184.1|8183.1|366
1721054400000|2024-07-15 14:40:00|8185.1|8184.1|8180.1|8179.1|8185.1|8184.1|8179.1|8178.1|374
1721054700000|2024-07-15 14:45:00|8179.8|8178.8|8183.1|8182.1|8184.1|8183.1|8176.6|8175.6|740
1721055000000|2024-07-15 14:50:00|8183.6|8182.6|8186.6|8185.6|8189.1|8188.1|8180.1|8179.1|513
1721055300000|2024-07-15 14:55:00|8187.1|8186.1|8184.8|8183.8|8187.6|8186.6|8183.3|8182.3|454
1721055600000|2024-07-15 15:00:00|8185.1|8184.1|8192.6|8191.6|8193.1|8192.1|8184.6|8183.6|886
1721055900000|2024-07-15 15:05:00|8192.8|8191.8|8192.6|8191.6|8194.8|8193.8|8190.8|8189.8|680
1721056200000|2024-07-15 15:10:00|8192.3|8191.3|8194.1|8193.1|8194.1|8193.1|8191.1|8190.1|497
1721056500000|2024-07-15 15:15:00|8193.1|8192.1|8190.6|8189.6|8194.6|8193.6|8189.6|8188.6|536
1721056800000|2024-07-15 15:20:00|8190.1|8189.1|8188.1|8187.1|8192.1|8191.1|8187.6|8186.6|1130
1721057100000|2024-07-15 15:25:00|8188.3|8187.3|8182.1|8180.1|8189.1|8188.1|8181.1|8180.1|3450
1721057400000|2024-07-15 15:30:00|8182.3|8180.3|8179.6|8177.6|8182.6|8180.6|8173.6|8171.6|5536
1721057700000|2024-07-15 15:35:00|8179.8|8177.8|8184.6|8182.6|8186.1|8184.1|8178.1|8176.1|2265
1721058000000|2024-07-15 15:40:00|8185.1|8183.1|8185.3|8183.3|8187.1|8185.1|8184.1|8182.1|650
1721058300000|2024-07-15 15:45:00|8185.6|8183.6|8185.1|8183.1|8186.8|8184.8|8184.6|8182.6|523
1721058600000|2024-07-15 15:50:00|8185.6|8183.6|8187.3|8185.3|8187.8|8185.8|8184.1|8182.1|608
1721058900000|2024-07-15 15:55:00|8187.6|8185.6|8186.6|8184.6|8188.6|8186.6|8186.6|8184.6|320
1721059200000|2024-07-15 16:00:00|8186.8|8184.8|8179.8|8177.8|8187.1|8185.1|8179.6|8177.6|365
1721059500000|2024-07-15 16:05:00|8179.6|8177.6|8184.3|8182.3|8184.3|8182.3|8179.1|8177.1|169
1721059800000|2024-07-15 16:10:00|8184.6|8182.6|8182.1|8180.1|8185.6|8183.6|8181.3|8179.3|248
1721060100000|2024-07-15 16:15:00|8182.3|8180.3|8182.6|8180.6|8183.1|8181.1|8179.3|8177.3|222
1721060400000|2024-07-15 16:20:00|8182.3|8180.3|8185.6|8183.6|8186.3|8184.3|8181.1|8179.1|228
1721060700000|2024-07-15 16:25:00|8185.3|8183.3|8182.6|8180.6|8185.3|8183.3|8182.1|8180.1|98
1721061000000|2024-07-15 16:30:00|8182.3|8180.3|8178.6|8176.6|8183.1|8181.1|8178.1|8176.1|260
1721061300000|2024-07-15 16:35:00|8179.1|8177.1|8179.8|8177.8|8181.1|8179.1|8177.1|8175.1|107
1721061600000|2024-07-15 16:40:00|8179.6|8177.6|8177.1|8175.1|8181.6|8179.6|8176.6|8174.6|244
1721061900000|2024-07-15 16:45:00|8177.3|8175.3|8174.8|8172.8|8177.3|8175.3|8171.8|8169.8|284
1721062200000|2024-07-15 16:50:00|8174.6|8172.6|8174.6|8172.6|8175.6|8173.6|8173.8|8171.8|96
1721062500000|2024-07-15 16:55:00|8175.1|8173.1|8171.8|8169.8|8175.6|8173.6|8171.8|8169.8|172
1721062800000|2024-07-15 17:00:00|8172.1|8170.1|8168.1|8166.1|8172.1|8170.1|8165.6|8163.6|325
1721063100000|2024-07-15 17:05:00|8167.8|8165.8|8171.6|8169.6|8172.8|8170.8|8167.6|8165.6|166
1721063400000|2024-07-15 17:10:00|8171.3|8169.3|8168.6|8166.6|8171.6|8169.6|8167.6|8165.6|154
1721063700000|2024-07-15 17:15:00|8168.8|8166.8|8169.1|8167.1|8171.3|8169.3|8167.3|8165.3|152
1721064000000|2024-07-15 17:20:00|8168.8|8166.8|8172.6|8170.6|8173.3|8171.3|8166.6|8164.6|189
1721064300000|2024-07-15 17:25:00|8172.3|8170.3|8167.3|8165.3|8172.6|8170.6|8165.8|8163.8|135
1721064600000|2024-07-15 17:30:00|8167.1|8165.1|8161.3|8159.3|8167.1|8165.1|8161.1|8159.1|217
1721064900000|2024-07-15 17:35:00|8161.6|8159.6|8162.3|8160.3|8163.6|8161.6|8161.1|8159.1|127
1721065200000|2024-07-15 17:40:00|8162.1|8160.1|8163.3|8161.3|8165.1|8163.1|8162.1|8160.1|101
1721065500000|2024-07-15 17:45:00|8163.6|8161.6|8163.6|8161.6|8164.8|8162.8|8162.6|8160.6|162
1721065800000|2024-07-15 17:50:00|8163.8|8161.8|8166.6|8164.6|8166.8|8164.8|8163.8|8161.8|193
1721066100000|2024-07-15 17:55:00|8166.8|8164.8|8165.1|8163.1|8167.1|8165.1|8164.8|8162.8|176
1721066400000|2024-07-15 18:00:00|8165.3|8163.3|8166.6|8164.6|8166.6|8164.6|8162.8|8160.8|140
1721066700000|2024-07-15 18:05:00|8167.1|8165.1|8168.6|8166.6|8168.6|8166.6|8164.1|8162.1|467
1721067000000|2024-07-15 18:10:00|8168.3|8166.3|8167.1|8165.1|8169.8|8167.8|8165.6|8163.6|134
1721067300000|2024-07-15 18:15:00|8166.8|8164.8|8170.1|8168.1|8170.3|8168.3|8166.6|8164.6|124
1721067600000|2024-07-15 18:20:00|8170.6|8168.6|8174.6|8172.6|8175.1|8173.1|8169.8|8167.8|127
1721067900000|2024-07-15 18:25:00|8174.3|8172.3|8176.6|8174.6|8176.8|8174.8|8173.6|8171.6|99
1721068200000|2024-07-15 18:30:00|8176.3|8174.3|8178.3|8176.3|8179.6|8177.6|8174.1|8172.1|240
1721068500000|2024-07-15 18:35:00|8178.6|8176.6|8178.3|8176.3|8179.6|8177.6|8176.6|8174.6|119
1721068800000|2024-07-15 18:40:00|8178.6|8176.6|8180.6|8178.6|8180.6|8178.6|8178.3|8176.3|71
1721069100000|2024-07-15 18:45:00|8181.1|8179.1|8180.1|8178.1|8181.6|8179.6|8180.1|8178.1|97
1721069400000|2024-07-15 18:50:00|8180.3|8178.3|8182.1|8180.1|8182.6|8180.6|8178.6|8176.6|84
1721069700000|2024-07-15 18:55:00|8182.3|8180.3|8184.6|8182.6|8184.8|8182.8|8182.3|8180.3|83
1721070000000|2024-07-15 19:00:00|8184.8|8182.8|8183.6|8181.6|8184.8|8182.8|8182.6|8180.6|56
1721070300000|2024-07-15 19:05:00|8183.1|8181.1|8183.3|8181.3|8184.1|8182.1|8181.1|8179.1|42
1721070600000|2024-07-15 19:10:00|8183.6|8181.6|8185.6|8183.6|8185.6|8183.6|8183.1|8181.1|130
1721070900000|2024-07-15 19:15:00|8185.1|8183.1|8186.6|8184.6|8187.3|8185.3|8184.8|8182.8|74
1721071200000|2024-07-15 19:20:00|8186.1|8184.1|8185.1|8183.1|8186.6|8184.6|8184.6|8182.6|75
1721071500000|2024-07-15 19:25:00|8184.3|8182.3|8184.1|8182.1|8185.1|8183.1|8183.6|8181.6|177
1721071800000|2024-07-15 19:30:00|8184.3|8182.3|8187.1|8185.1|8187.1|8185.1|8184.1|8182.1|428
1721072100000|2024-07-15 19:35:00|8186.6|8184.6|8182.3|8180.3|8187.1|8185.1|8181.3|8179.3|202
1721072400000|2024-07-15 19:40:00|8182.6|8180.6|8178.8|8176.8|8183.1|8181.1|8178.6|8176.6|34
1721072700000|2024-07-15 19:45:00|8179.1|8177.1|8174.8|8172.8|8179.1|8177.1|8173.1|8171.1|69
1721073000000|2024-07-15 19:50:00|8174.3|8172.3|8173.6|8171.6|8175.6|8173.6|8169.8|8167.8|324
1721073300000|2024-07-15 19:55:00|8173.8|8171.8|8173.5|8169.5|8173.8|8171.8|8166.8|8164.8|649
1721073600000|2024-07-15 20:00:00|8173.4|8169.4|8172.4|8168.4|8176.3|8172.3|8171.7|8167.7|0
1721073900000|2024-07-15 20:05:00|8172.3|8168.3|8172.1|8168.1|8173|8169|8170.4|8166.4|0
1721074200000|2024-07-15 20:10:00|8172|8168|8170.8|8166.8|8173.3|8169.3|8169.9|8165.9|0
1721074500000|2024-07-15 20:15:00|8170.7|8166.7|8171.4|8167.4|8171.4|8167.4|8170.2|8166.2|0
1721074800000|2024-07-15 20:20:00|8171.3|8167.3|8171.4|8167.4|8171.6|8167.6|8170.5|8166.5|0
1721075100000|2024-07-15 20:25:00|8171.5|8167.5|8172.9|8168.9|8173.2|8169.2|8171.4|8167.4|0
1721075400000|2024-07-15 20:30:00|8173|8169|8175.1|8171.1|8175.6|8171.6|8172.7|8168.7|0
1721075700000|2024-07-15 20:35:00|8175|8171|8174|8170|8175.1|8171.1|8173.7|8169.7|0
1721076000000|2024-07-15 20:40:00|8174.1|8170.1|8173.5|8169.5|8174.1|8170.1|8173|8169|0
1721076300000|2024-07-15 20:45:00|8173.3|8169.3|8173.6|8169.6|8173.8|8169.8|8172.5|8168.5|0
1721076600000|2024-07-15 20:50:00|8173.5|8169.5|8174.2|8170.2|8174.2|8170.2|8173.3|8169.3|0
1721076900000|2024-07-15 20:55:00|8174.1|8170.1|8174.1|8170.1|8175.3|8171.3|8174|8170|0
1721077200000|2024-07-15 21:00:00|8174.2|8170.2|8174.8|8170.8|8174.8|8170.8|8174.2|8170.2|0
1721077500000|2024-07-15 21:05:00|8174.7|8170.7|8175.1|8171.1|8175.1|8171.1|8174.7|8170.7|0
1721077800000|2024-07-15 21:10:00|8175|8171|8174.8|8170.8|8175.1|8171.1|8174.7|8170.7|0
1721078100000|2024-07-15 21:15:00|8174.9|8170.9|8175|8171|8175.2|8171.2|8174.9|8170.9|0
1721078400000|2024-07-15 21:20:00|8175.5|8171.5|8176.6|8172.6|8176.7|8172.7|8175.5|8171.5|0
1721078700000|2024-07-15 21:25:00|8176.5|8172.5|8176.3|8172.3|8176.6|8172.6|8176.3|8172.3|0
1721079000000|2024-07-15 21:30:00|8176.5|8172.5|8176.7|8172.7|8176.7|8172.7|8176.5|8172.5|0
1721079300000|2024-07-15 21:35:00|8176.8|8172.8|8176.9|8172.9|8176.9|8172.9|8176.8|8172.8|0
1721079600000|2024-07-15 21:40:00|8176.8|8172.8|8177|8173|8177.1|8173.1|8176.8|8172.8|0
1721079900000|2024-07-15 21:45:00|8177.1|8173.1|8177.1|8173.1|8177.2|8173.2|8176.8|8172.8|0
1721080200000|2024-07-15 21:50:00|8177|8173|8176.9|8172.9|8177|8173|8176.5|8172.5|0
1721080500000|2024-07-15 21:55:00|8176.8|8172.8|8176.8|8172.8|8177|8173|8176.1|8172.1|0
1721080800000|2024-07-15 22:00:00|8176.9|8172.9|8179|8175|8179.6|8175.6|8176.7|8172.7|0
1721081100000|2024-07-15 22:05:00|8179.1|8175.1|8179.8|8175.8|8180.3|8176.3|8179|8175|0
1721081400000|2024-07-15 22:10:00|8179.9|8175.9|8180.4|8176.4|8180.6|8176.6|8179.8|8175.8|0
1721081700000|2024-07-15 22:15:00|8180.5|8176.5|8181.5|8177.5|8181.5|8177.5|8180.4|8176.4|0
1721082000000|2024-07-15 22:20:00|8181.4|8177.4|8182.5|8178.5|8182.5|8178.5|8181.2|8177.2|0
1721082300000|2024-07-15 22:25:00|8182.4|8178.4|8182.5|8178.5|8182.8|8178.8|8182|8178|0
1721082600000|2024-07-15 22:30:00|8182.6|8178.6|8179.2|8175.2|8182.6|8178.6|8177.9|8173.9|0
1721082900000|2024-07-15 22:35:00|8179.3|8175.3|8178.1|8174.1|8179.7|8175.7|8178.1|8174.1|0
1721083200000|2024-07-15 22:40:00|8178|8174|8177.6|8173.6|8178.4|8174.4|8177.1|8173.1|0
1721083500000|2024-07-15 22:45:00|8177.7|8173.7|8178.2|8174.2|8178.5|8174.5|8177.6|8173.6|0
1721083800000|2024-07-15 22:50:00|8178.1|8174.1|8178.2|8174.2|8178.2|8174.2|8177.7|8173.7|0
1721084100000|2024-07-15 22:55:00|8178.1|8174.1|8177.9|8173.9|8178.1|8174.1|8177.4|8173.4|0
1721084400000|2024-07-15 23:00:00|8178|8174|8177.6|8173.6|8178.1|8174.1|8177.4|8173.4|0
1721084700000|2024-07-15 23:05:00|8177.7|8173.7|8178.5|8174.5|8178.7|8174.7|8177.6|8173.6|0
1721085000000|2024-07-15 23:10:00|8178.6|8174.6|8178.8|8174.8|8178.8|8174.8|8178.3|8174.3|0
1721085300000|2024-07-15 23:15:00|8178.7|8174.7|8178.5|8174.5|8178.9|8174.9|8178.3|8174.3|0
1721085600000|2024-07-15 23:20:00|8178.4|8174.4|8178.3|8174.3|8178.5|8174.5|8177.8|8173.8|0
1721085900000|2024-07-15 23:25:00|8178.4|8174.4|8178.5|8174.5|8178.5|8174.5|8178.3|8174.3|0
1721086200000|2024-07-15 23:30:00|8178.6|8174.6|8178.8|8174.8|8179.1|8175.1|8178.3|8174.3|0
1721086500000|2024-07-15 23:35:00|8178.9|8174.9|8179.1|8175.1|8179.1|8175.1|8178.8|8174.8|0
1721086800000|2024-07-15 23:40:00|8179|8175|8179.3|8175.3|8179.3|8175.3|8178.8|8174.8|0
1721087100000|2024-07-15 23:45:00|8179.2|8175.2|8178.8|8174.8|8179.3|8175.3|8178.6|8174.6|0
1721087400000|2024-07-15 23:50:00|8178.6|8174.6|8177.8|8173.8|8178.6|8174.6|8177.8|8173.8|0
1721087700000|2024-07-15 23:55:00|8177.9|8173.9|8178.5|8174.5|8178.8|8174.8|8177.5|8173.5|0
1721088000000|2024-07-16 00:00:00|8178.6|8174.6|8177.3|8174.3|8179|8175|8172.6|8169.6|107
1721088300000|2024-07-16 00:05:00|8177.6|8174.6|8177.3|8174.3|8178.1|8175.1|8177.1|8174.1|30
1721088600000|2024-07-16 00:10:00|8178.1|8175.1|8178.8|8175.8|8178.8|8175.8|8178.1|8175.1|34
1721088900000|2024-07-16 00:15:00|8178.6|8175.6|8177.3|8174.3|8179.3|8176.3|8176.3|8173.3|25
1721089200000|2024-07-16 00:20:00|8177.1|8174.1|8178.3|8175.3|8179.1|8176.1|8177.1|8174.1|9
1721089500000|2024-07-16 00:25:00|8178.6|8175.6|8177.3|8174.3|8178.8|8175.8|8177.3|8174.3|13
1721089800000|2024-07-16 00:30:00|8177.6|8174.6|8177.1|8174.1|8178.1|8175.1|8176.3|8173.3|7
1721090100000|2024-07-16 00:35:00|8176.3|8173.3|8173.8|8170.8|8176.6|8173.6|8173.3|8170.3|9
1721090400000|2024-07-16 00:40:00|8174.1|8171.1|8174.6|8171.6|8175.1|8172.1|8173.3|8170.3|0
1721090700000|2024-07-16 00:45:00|8174.8|8171.8|8176.3|8173.3|8176.3|8173.3|8174.3|8171.3|10
1721091000000|2024-07-16 00:50:00|8176.6|8173.6|8176.1|8173.1|8176.6|8173.6|8175.8|8172.8|7
1721091300000|2024-07-16 00:55:00|8176.3|8173.3|8175.8|8172.8|8176.3|8173.3|8175.6|8172.6|7
1721091600000|2024-07-16 01:00:00|8176.1|8173.1|8174.1|8171.1|8176.1|8173.1|8174.1|8171.1|35
1721091900000|2024-07-16 01:05:00|8173.8|8170.8|8173.8|8170.8|8174.3|8171.3|8173.3|8170.3|23
1721092200000|2024-07-16 01:10:00|8173.6|8170.6|8171.6|8168.6|8173.6|8170.6|8171.6|8168.6|16
1721092500000|2024-07-16 01:15:00|8171.3|8168.3|8170.3|8167.3|8172.1|8169.1|8169.1|8166.1|23
1721092800000|2024-07-16 01:20:00|8170.1|8167.1|8170.8|8167.8|8171.1|8168.1|8169.8|8166.8|9
1721093100000|2024-07-16 01:25:00|8170.6|8167.6|8169.1|8166.1|8170.6|8167.6|8169.1|8166.1|3
1721093400000|2024-07-16 01:30:00|8169.3|8166.3|8170.8|8167.8|8170.8|8167.8|8169.3|8166.3|3
1721093700000|2024-07-16 01:35:00|8170.6|8167.6|8170.8|8167.8|8171.6|8168.6|8170.6|8167.6|14
1721094000000|2024-07-16 01:40:00|8170.6|8167.6|8169.8|8166.8|8170.6|8167.6|8168.6|8165.6|20
1721094300000|2024-07-16 01:45:00|8170.1|8167.1|8169.1|8166.1|8170.1|8167.1|8168.8|8165.8|14
1721094600000|2024-07-16 01:50:00|8168.8|8165.8|8168.3|8165.3|8168.8|8165.8|8167.8|8164.8|11
1721094900000|2024-07-16 01:55:00|8167.6|8164.6|8168.6|8165.6|8168.6|8165.6|8166.8|8163.8|22
1721095200000|2024-07-16 02:00:00|8168.3|8165.3|8169.3|8166.3|8169.8|8166.8|8168.3|8165.3|12
1721095500000|2024-07-16 02:05:00|8169.1|8166.1|8169.3|8166.3|8169.3|8166.3|8168.1|8165.1|15
1721095800000|2024-07-16 02:10:00|8169.1|8166.1|8168.8|8165.8|8169.6|8166.6|8168.6|8165.6|3
1721096100000|2024-07-16 02:15:00|8169.1|8166.1|8167.8|8164.8|8169.3|8166.3|8167.3|8164.3|17
1721096400000|2024-07-16 02:20:00|8167.6|8164.6|8168.3|8165.3|8168.3|8165.3|8167.3|8164.3|8
1721096700000|2024-07-16 02:25:00|8167.8|8164.8|8168.6|8165.6|8169.1|8166.1|8167.8|8164.8|20
1721097000000|2024-07-16 02:30:00|8168.8|8165.8|8168.6|8165.6|8169.1|8166.1|8167.8|8164.8|4
1721097300000|2024-07-16 02:35:00|8168.3|8165.3|8168.1|8165.1|8168.8|8165.8|8167.3|8164.3|5
1721097600000|2024-07-16 02:40:00|8168.3|8165.3|8168.3|8165.3|8168.3|8165.3|8166.6|8163.6|23
1721097900000|2024-07-16 02:45:00|8168.8|8165.8|8169.3|8166.3|8169.3|8166.3|8168.6|8165.6|5
1721098200000|2024-07-16 02:50:00|8169.1|8166.1|8169.8|8166.8|8169.8|8166.8|8169.1|8166.1|20
1721098500000|2024-07-16 02:55:00|8169.6|8166.6|8169.8|8166.8|8170.1|8167.1|8169.6|8166.6|6
1721098800000|2024-07-16 03:00:00|8169.6|8166.6|8169.8|8166.8|8169.8|8166.8|8168.6|8165.6|10
1721099100000|2024-07-16 03:05:00|8169.6|8166.6|8168.6|8165.6|8169.6|8166.6|8168.3|8165.3|8
1721099400000|2024-07-16 03:10:00|8168.3|8165.3|8169.1|8166.1|8169.1|8166.1|8167.3|8164.3|8
1721099700000|2024-07-16 03:15:00|8168.8|8165.8|8169.1|8166.1|8169.1|8166.1|8168.6|8165.6|0
1721100000000|2024-07-16 03:20:00|8169.3|8166.3|8170.6|8167.6|8170.6|8167.6|8169.3|8166.3|2
1721100300000|2024-07-16 03:25:00|8170.3|8167.3|8169.8|8166.8|8170.6|8167.6|8169.3|8166.3|10
1721100600000|2024-07-16 03:30:00|8170.1|8167.1|8169.6|8166.6|8170.1|8167.1|8169.6|8166.6|3
1721100900000|2024-07-16 03:35:00|8169.8|8166.8|8169.8|8166.8|8170.1|8167.1|8169.3|8166.3|6
1721101200000|2024-07-16 03:40:00|8170.1|8167.1|8169.6|8166.6|8170.1|8167.1|8169.3|8166.3|5
1721101500000|2024-07-16 03:45:00|8169.8|8166.8|8169.8|8166.8|8169.8|8166.8|8169.1|8166.1|8
1721101800000|2024-07-16 03:50:00|8170.1|8167.1|8169.6|8166.6|8170.3|8167.3|8169.6|8166.6|9
1721102100000|2024-07-16 03:55:00|8169.8|8166.8|8169.1|8166.1|8169.8|8166.8|8169.1|8166.1|9
1721102400000|2024-07-16 04:00:00|8168.8|8165.8|8169.3|8166.3|8170.1|8167.1|8168.8|8165.8|24
1721102700000|2024-07-16 04:05:00|8169.6|8166.6|8169.3|8166.3|8169.6|8166.6|8169.1|8166.1|6
1721103000000|2024-07-16 04:10:00|8169.8|8166.8|8170.8|8167.8|8170.8|8167.8|8169.6|8166.6|12
1721103300000|2024-07-16 04:15:00|8170.6|8167.6|8169.3|8166.3|8170.6|8167.6|8169.3|8166.3|5
1721103600000|2024-07-16 04:20:00|8169.1|8166.1|8169.1|8166.1|8169.1|8166.1|8168.8|8165.8|5
1721103900000|2024-07-16 04:25:00|8168.8|8165.8|8168.6|8165.6|8168.8|8165.8|8168.3|8165.3|7
1721104200000|2024-07-16 04:30:00|8167.8|8164.8|8167.6|8164.6|8168.6|8165.6|8167.1|8164.1|15
1721104500000|2024-07-16 04:35:00|8167.1|8164.1|8167.6|8164.6|8167.6|8164.6|8166.3|8163.3|6
1721104800000|2024-07-16 04:40:00|8167.3|8164.3|8167.8|8164.8|8168.3|8165.3|8167.3|8164.3|7
1721105100000|2024-07-16 04:45:00|8167.6|8164.6|8167.3|8164.3|8168.1|8165.1|8167.1|8164.1|7
1721105400000|2024-07-16 04:50:00|8167.8|8164.8|8167.3|8164.3|8168.1|8165.1|8167.1|8164.1|2
1721105700000|2024-07-16 04:55:00|8167.6|8164.6|8167.3|8164.3|8168.1|8165.1|8167.3|8164.3|5
1721106000000|2024-07-16 05:00:00|8167.6|8164.6|8168.3|8165.3|8168.3|8165.3|8167.3|8164.3|13
1721106300000|2024-07-16 05:05:00|8167.8|8164.8|8166.8|8163.8|8168.8|8165.8|8166.8|8163.8|34
1721106600000|2024-07-16 05:10:00|8167.1|8164.1|8166.3|8163.3|8167.1|8164.1|8166.3|8163.3|11
1721106900000|2024-07-16 05:15:00|8166.8|8163.8|8166.1|8163.1|8167.1|8164.1|8165.8|8162.8|13
1721107200000|2024-07-16 05:20:00|8165.8|8162.8|8166.8|8163.8|8166.8|8163.8|8165.8|8162.8|15
1721107500000|2024-07-16 05:25:00|8166.6|8163.6|8166.8|8163.8|8167.3|8164.3|8166.6|8163.6|7
1721107800000|2024-07-16 05:30:00|8167.1|8164.1|8168.3|8165.3|8169.1|8166.1|8166.8|8163.8|43
1721108100000|2024-07-16 05:35:00|8168.1|8165.1|8166.6|8163.6|8168.3|8165.3|8164.8|8161.8|46
1721108400000|2024-07-16 05:40:00|8166.8|8163.8|8168.8|8165.8|8168.8|8165.8|8166.3|8163.3|15
1721108700000|2024-07-16 05:45:00|8168.6|8165.6|8170.1|8167.1|8170.1|8167.1|8168.3|8165.3|18
1721109000000|2024-07-16 05:50:00|8169.8|8166.8|8167.8|8164.8|8170.1|8167.1|8167.3|8164.3|32
1721109300000|2024-07-16 05:55:00|8167.6|8164.6|8165.8|8162.8|8167.8|8164.8|8163.8|8160.8|92
1721109600000|2024-07-16 06:00:00|8164.8|8161.8|8151.8|8149.8|8164.8|8162.1|8151.8|8149.8|187
1721109900000|2024-07-16 06:05:00|8151.6|8149.6|8148.3|8146.3|8151.6|8149.6|8146.3|8144.3|247
1721110200000|2024-07-16 06:10:00|8148.1|8146.1|8147.3|8145.3|8151.3|8149.3|8145.3|8143.3|164
1721110500000|2024-07-16 06:15:00|8147.1|8145.1|8142.3|8140.3|8147.1|8145.1|8140.8|8138.8|225
1721110800000|2024-07-16 06:20:00|8142.1|8140.1|8142.8|8140.8|8144.6|8142.6|8140.3|8138.3|195
1721111100000|2024-07-16 06:25:00|8142.3|8140.3|8142.6|8140.6|8142.6|8140.6|8139.6|8137.6|177
1721111400000|2024-07-16 06:30:00|8141.6|8139.6|8141.8|8139.8|8145.8|8143.8|8141.3|8139.3|210
1721111700000|2024-07-16 06:35:00|8142.1|8140.1|8147.6|8145.6|8147.6|8145.6|8139.8|8137.8|160
1721112000000|2024-07-16 06:40:00|8147.3|8145.3|8148.3|8146.3|8148.6|8146.6|8146.3|8144.3|230
1721112300000|2024-07-16 06:45:00|8148.1|8146.1|8146.3|8144.3|8148.6|8146.6|8145.1|8143.1|270
1721112600000|2024-07-16 06:50:00|8145.8|8143.8|8145.3|8143.3|8148.6|8146.6|8145.3|8143.3|256
1721112900000|2024-07-16 06:55:00|8145.8|8143.8|8146.8|8144.8|8146.8|8144.8|8142.3|8140.3|267
1721113200000|2024-07-16 07:00:00|8146.3|8145.3|8149.8|8148.8|8153.8|8152.8|8141.8|8140.8|2191
1721113500000|2024-07-16 07:05:00|8149.1|8148.1|8139.6|8138.6|8149.8|8148.8|8136.1|8135.1|773
1721113800000|2024-07-16 07:10:00|8139.8|8138.8|8141.6|8140.6|8143.6|8142.6|8136.3|8135.3|690
1721114100000|2024-07-16 07:15:00|8141.8|8140.8|8157.8|8156.8|8157.8|8156.8|8140.8|8139.8|535
1721114400000|2024-07-16 07:20:00|8158.1|8157.1|8162.8|8161.8|8162.8|8161.8|8155.8|8154.8|486
1721114700000|2024-07-16 07:25:00|8163.1|8162.1|8170.6|8169.6|8172.6|8171.6|8163.1|8162.1|666
1721115000000|2024-07-16 07:30:00|8170.8|8169.8|8164.1|8163.1|8173.8|8172.8|8161.6|8160.6|890
1721115300000|2024-07-16 07:35:00|8164.3|8163.3|8164.6|8163.6|8167.8|8166.8|8162.6|8161.6|460
1721115600000|2024-07-16 07:40:00|8164.3|8163.3|8160.5|8159.5|8164.8|8163.8|8156.5|8155.5|395
1721115900000|2024-07-16 07:45:00|8161|8160|8156|8155|8161.3|8160.3|8152.5|8151.5|324
1721116200000|2024-07-16 07:50:00|8156.3|8155.3|8152.5|8151.5|8157|8156|8149.5|8148.5|338
1721116500000|2024-07-16 07:55:00|8152.8|8151.8|8153.3|8152.3|8156.3|8155.3|8151.5|8150.5|318
1721116800000|2024-07-16 08:00:00|8153.5|8152.5|8147.3|8146.3|8153.8|8152.8|8147|8146|387
1721117100000|2024-07-16 08:05:00|8147|8146|8143.3|8142.3|8148|8147|8140.8|8139.8|354
1721117400000|2024-07-16 08:10:00|8143.5|8142.5|8145|8144|8147.8|8146.8|8142.8|8141.8|281
1721117700000|2024-07-16 08:15:00|8144.8|8143.8|8141.5|8140.5|8145.8|8144.8|8140|8139|356
1721118000000|2024-07-16 08:20:00|8141.8|8140.8|8154|8153|8156.3|8155.3|8141.3|8140.3|406
1721118300000|2024-07-16 08:25:00|8154.3|8153.3|8150.5|8149.5|8154.3|8153.3|8149.3|8148.3|198
1721118600000|2024-07-16 08:30:00|8150.8|8149.8|8147|8146|8152|8151|8147|8146|231
1721118900000|2024-07-16 08:35:00|8146.3|8145.3|8151.5|8150.5|8153.3|8152.3|8144.3|8143.3|187
1721119200000|2024-07-16 08:40:00|8151.8|8150.8|8156|8155|8156.3|8155.3|8150.5|8149.5|188
1721119500000|2024-07-16 08:45:00|8156.3|8155.3|8156.3|8155.3|8157.3|8156.3|8152.3|8151.3|260
1721119800000|2024-07-16 08:50:00|8156.5|8155.5|8156|8155|8159|8158|8154.5|8153.5|197
1721120100000|2024-07-16 08:55:00|8157|8156|8159|8158|8161.3|8160.3|8157|8156|473
1721120400000|2024-07-16 09:00:00|8159.3|8158.3|8168.5|8167.5|8169.3|8168.3|8159|8158|481
1721120700000|2024-07-16 09:05:00|8168.3|8167.3|8168.3|8167.3|8169.5|8168.5|8166.3|8165.3|523
1721121000000|2024-07-16 09:10:00|8168.8|8167.8|8177|8176|8177|8176|8168.8|8167.8|317
1721121300000|2024-07-16 09:15:00|8177.5|8176.5|8178|8177|8180.3|8179.3|8174.5|8173.5|344
1721121600000|2024-07-16 09:20:00|8178.3|8177.3|8177|8176|8181.8|8180.8|8176.5|8175.5|272
1721121900000|2024-07-16 09:25:00|8177.3|8176.3|8172.3|8171.3|8177.5|8176.5|8172.3|8171.3|265
1721122200000|2024-07-16 09:30:00|8172.5|8171.5|8174.3|8173.3|8175|8174|8171.8|8170.8|264
1721122500000|2024-07-16 09:35:00|8174|8173|8170.5|8169.5|8174|8173|8168.8|8167.8|212
1721122800000|2024-07-16 09:40:00|8170.8|8169.8|8166.5|8165.5|8173|8172|8166.3|8165.3|281
1721123100000|2024-07-16 09:45:00|8166.8|8165.8|8167.8|8166.8|8169|8168|8165.5|8164.5|255
1721123400000|2024-07-16 09:50:00|8167.5|8166.5|8165.3|8164.3|8168.5|8167.5|8165.3|8164.3|138
1721123700000|2024-07-16 09:55:00|8165.8|8164.8|8167|8166|8169.3|8168.3|8162.8|8161.8|592
1721124000000|2024-07-16 10:00:00|8167.3|8166.3|8169.5|8168.5|8171.5|8170.5|8167.3|8166.3|271
1721124300000|2024-07-16 10:05:00|8169.3|8168.3|8168.8|8167.8|8170.3|8169.3|8167.5|8166.5|200
1721124600000|2024-07-16 10:10:00|8169|8168|8164.8|8163.8|8169.3|8168.3|8162.3|8161.3|251
1721124900000|2024-07-16 10:15:00|8164.5|8163.5|8167.3|8166.3|8168|8167|8162.3|8161.3|243
1721125200000|2024-07-16 10:20:00|8167.8|8166.8|8165.3|8164.3|8168.3|8167.3|8163|8162|195
1721125500000|2024-07-16 10:25:00|8165.5|8164.5|8165|8164|8166.8|8165.8|8164.3|8163.3|190
1721125800000|2024-07-16 10:30:00|8164.8|8163.8|8161.5|8160.5|8164.8|8163.8|8160.8|8159.8|221
1721126100000|2024-07-16 10:35:00|8161.3|8160.3|8159.8|8158.8|8164.5|8163.5|8159|8158|228
1721126400000|2024-07-16 10:40:00|8160|8159|8159.5|8158.5|8162.3|8161.3|8159.3|8158.3|465
1721126700000|2024-07-16 10:45:00|8159.8|8158.8|8157.3|8156.3|8159.8|8158.8|8157.3|8156.3|194
1721127000000|2024-07-16 10:50:00|8157.5|8156.5|8161.3|8160.3|8161.3|8160.3|8157.3|8156.3|202
1721127300000|2024-07-16 10:55:00|8161.5|8160.5|8156.8|8155.8|8161.8|8160.8|8156.3|8155.3|365
1721127600000|2024-07-16 11:00:00|8157.5|8156.5|8156.5|8155.5|8158|8157|8153.3|8152.3|396
1721127900000|2024-07-16 11:05:00|8156.3|8155.3|8153.3|8152.3|8157.3|8156.3|8153.3|8152.3|165
1721128200000|2024-07-16 11:10:00|8152.8|8151.8|8150|8149|8154.5|8153.5|8149.5|8148.5|213
1721128500000|2024-07-16 11:15:00|8149.8|8148.8|8147.3|8146.3|8151.3|8150.3|8147.3|8146.3|220
1721128800000|2024-07-16 11:20:00|8146.8|8145.8|8146|8145|8149.5|8148.5|8145.5|8144.5|250
1721129100000|2024-07-16 11:25:00|8145.8|8144.8|8146.8|8145.8|8147.8|8146.8|8145.5|8144.5|326
1721129400000|2024-07-16 11:30:00|8146.5|8145.5|8143.5|8142.5|8150.3|8149.3|8143.3|8142.3|350
1721129700000|2024-07-16 11:35:00|8143.3|8142.3|8139.3|8138.3|8144.3|8143.3|8139.3|8138.3|289
1721130000000|2024-07-16 11:40:00|8139.7|8138.7|8141.4|8140.4|8142.7|8141.7|8139.7|8138.7|286
1721130300000|2024-07-16 11:45:00|8141.7|8140.7|8142.7|8141.7|8142.9|8141.9|8140.7|8139.7|379
1721130600000|2024-07-16 11:50:00|8142.4|8141.4|8143.7|8142.7|8143.7|8142.7|8139.7|8138.7|270
1721130900000|2024-07-16 11:55:00|8142.9|8141.9|8143.4|8142.4|8145.9|8144.9|8142.7|8141.7|307
1721131200000|2024-07-16 12:00:00|8143.7|8142.7|8146.4|8145.4|8146.7|8145.7|8142.2|8141.2|264
1721131500000|2024-07-16 12:05:00|8146.2|8145.2|8144.7|8143.7|8146.2|8145.2|8143.7|8142.7|290
1721131800000|2024-07-16 12:10:00|8144.2|8143.2|8142.4|8141.4|8144.7|8143.7|8141.2|8140.2|355
1721132100000|2024-07-16 12:15:00|8142.2|8141.2|8142.9|8141.9|8143.2|8142.2|8140.7|8139.7|357
1721132400000|2024-07-16 12:20:00|8142.7|8141.7|8143.7|8142.7|8145.2|8144.2|8142.2|8141.2|326
1721132700000|2024-07-16 12:25:00|8144.2|8143.2|8147.4|8146.4|8147.7|8146.7|8143.7|8142.7|335
1721133000000|2024-07-16 12:30:00|8143.2|8142.2|8148.2|8147.2|8156.2|8155.2|8141.9|8140.9|1173
1721133300000|2024-07-16 12:35:00|8148.7|8147.7|8143.7|8142.7|8154.9|8153.9|8142.9|8141.9|633
1721133600000|2024-07-16 12:40:00|8143.4|8142.4|8147.9|8146.9|8149.4|8148.4|8140.4|8139.4|483
1721133900000|2024-07-16 12:45:00|8147.7|8146.7|8140.9|8139.9|8147.7|8146.7|8140.2|8139.2|507
1721134200000|2024-07-16 12:50:00|8141.2|8140.2|8141.9|8140.9|8145.7|8144.7|8140.2|8139.2|337
1721134500000|2024-07-16 12:55:00|8141.7|8140.7|8142.7|8141.7|8144.4|8143.4|8141.7|8140.7|262
1721134800000|2024-07-16 13:00:00|8141.9|8140.9|8138.9|8137.9|8142.2|8141.2|8134.9|8133.9|622
1721135100000|2024-07-16 13:05:00|8138.7|8137.7|8144.7|8143.7|8144.7|8143.7|8138.4|8137.4|328
1721135400000|2024-07-16 13:10:00|8145.2|8144.2|8142.7|8141.7|8148.7|8147.7|8141.2|8140.2|486
1721135700000|2024-07-16 13:15:00|8142.9|8141.9|8136.7|8135.7|8144.2|8143.2|8136.4|8135.4|388
1721136000000|2024-07-16 13:20:00|8136.2|8135.2|8138.7|8137.7|8139.2|8138.2|8134.7|8133.7|391
1721136300000|2024-07-16 13:25:00|8137.7|8136.7|8135.7|8134.7|8139.2|8138.2|8134.7|8133.7|471
1721136600000|2024-07-16 13:30:00|8135.4|8134.4|8131.2|8130.2|8142.2|8141.2|8130.9|8129.9|1295
1721136900000|2024-07-16 13:35:00|8131.4|8130.4|8127.7|8126.7|8133.2|8132.2|8126.7|8125.7|1385
1721137200000|2024-07-16 13:40:00|8127.9|8126.9|8129.4|8128.4|8133.2|8132.2|8125.2|8124.2|801
1721137500000|2024-07-16 13:45:00|8129.7|8128.7|8125.7|8124.7|8133.9|8132.9|8125.2|8124.2|594
1721137800000|2024-07-16 13:50:00|8125.9|8124.9|8127.2|8126.2|8132.7|8131.7|8125.9|8124.9|640
1721138100000|2024-07-16 13:55:00|8126.7|8125.7|8128.2|8127.2|8128.4|8127.4|8124.7|8123.7|1144
1721138400000|2024-07-16 14:00:00|8128.7|8127.7|8137.2|8136.2|8141.7|8140.7|8128.7|8127.7|836
1721138700000|2024-07-16 14:05:00|8137.4|8136.4|8140.7|8139.7|8145.4|8144.4|8137.2|8136.2|560
1721139000000|2024-07-16 14:10:00|8141.2|8140.2|8144.2|8143.2|8146.9|8145.9|8140.7|8139.7|561
1721139300000|2024-07-16 14:15:00|8144.4|8143.4|8147.2|8146.2|8149.2|8148.2|8144.2|8143.2|632
1721139600000|2024-07-16 14:20:00|8146.9|8145.9|8152.7|8151.7|8154.7|8153.7|8146.9|8145.9|616
1721139900000|2024-07-16 14:25:00|8152.9|8151.9|8152.7|8151.7|8154.2|8153.2|8151.2|8150.2|581
1721140200000|2024-07-16 14:30:00|8152.2|8151.2|8153.7|8152.7|8155.9|8154.9|8149.7|8148.7|557
1721140500000|2024-07-16 14:35:00|8153.9|8152.9|8160.2|8159.2|8160.4|8159.4|8153.2|8152.2|521
1721140800000|2024-07-16 14:40:00|8160.4|8159.4|8161.2|8160.2|8163.2|8162.2|8160.4|8159.4|733
1721141100000|2024-07-16 14:45:00|8160.2|8159.2|8166.9|8165.9|8166.9|8165.9|8159.7|8158.7|549
1721141400000|2024-07-16 14:50:00|8166.7|8165.7|8166.7|8165.7|8168.2|8167.2|8164.7|8163.7|759
1721141700000|2024-07-16 14:55:00|8166.9|8165.9|8168.4|8167.4|8169.2|8168.2|8166.2|8165.2|721
1721142000000|2024-07-16 15:00:00|8168.7|8167.7|8167.7|8166.7|8168.7|8167.7|8164.2|8163.2|841
1721142300000|2024-07-16 15:05:00|8167.9|8166.9|8165.7|8164.7|8170.7|8169.7|8164.9|8163.9|591
1721142600000|2024-07-16 15:10:00|8166.2|8165.2|8170.4|8169.4|8172.4|8171.4|8165.9|8164.9|630
1721142900000|2024-07-16 15:15:00|8170.2|8169.2|8170.2|8169.2|8171.7|8170.7|8166.7|8165.7|558
1721143200000|2024-07-16 15:20:00|8169.7|8168.7|8171.7|8170.7|8171.7|8170.7|8168.2|8167.2|668
1721143500000|2024-07-16 15:25:00|8171.9|8170.9|8173.2|8171.2|8173.9|8172.4|8170.2|8169.2|2591
1721143800000|2024-07-16 15:30:00|8172.7|8170.7|8166.7|8164.7|8175.2|8173.2|8166.2|8164.2|4910
1721144100000|2024-07-16 15:35:00|8167.2|8165.2|8169.2|8167.2|8169.2|8167.2|8164.7|8162.7|1377
1721144400000|2024-07-16 15:40:00|8169.4|8167.4|8172.4|8170.4|8172.9|8170.9|8169.2|8167.2|349
1721144700000|2024-07-16 15:45:00|8172.7|8170.7|8168.2|8166.2|8173.7|8171.7|8167.7|8165.7|271
1721145000000|2024-07-16 15:50:00|8167.7|8165.7|8170.7|8168.7|8171.2|8169.2|8167.7|8165.7|453
1721145300000|2024-07-16 15:55:00|8170.4|8168.4|8169.7|8167.7|8171.2|8169.2|8168.7|8166.7|331
1721145600000|2024-07-16 16:00:00|8169.9|8167.9|8172.4|8170.4|8173.2|8171.2|8169.4|8167.4|201
1721145900000|2024-07-16 16:05:00|8172.7|8170.7|8172.7|8170.7|8173.9|8171.9|8171.2|8169.2|450
1721146200000|2024-07-16 16:10:00|8173.2|8171.2|8174.7|8172.7|8175.2|8173.2|8171.2|8169.2|234
1721146500000|2024-07-16 16:15:00|8174.9|8172.9|8176.2|8174.2|8176.4|8174.4|8170.7|8168.7|268
1721146800000|2024-07-16 16:20:00|8176.4|8174.4|8179.7|8177.7|8180.7|8178.7|8176.4|8174.4|181
1721147100000|2024-07-16 16:25:00|8179.4|8177.4|8178.2|8176.2|8180.9|8178.9|8177.2|8175.2|194
1721147400000|2024-07-16 16:30:00|8177.7|8175.7|8180.7|8178.7|8180.9|8178.9|8177.7|8175.7|167
1721147700000|2024-07-16 16:35:00|8180.9|8178.9|8181.2|8179.2|8182.7|8180.7|8180.7|8178.7|192
1721148000000|2024-07-16 16:40:00|8181.4|8179.4|8176.4|8174.4|8181.4|8179.4|8176.2|8174.2|208
1721148300000|2024-07-16 16:45:00|8176.7|8174.7|8179.9|8177.9|8180.2|8178.2|8176.4|8174.4|149
1721148600000|2024-07-16 16:50:00|8180.2|8178.2|8180.7|8178.7|8180.7|8178.7|8178.9|8176.9|117
1721148900000|2024-07-16 16:55:00|8181.2|8179.2|8181.4|8179.4|8181.9|8179.9|8180.7|8178.7|91
1721149200000|2024-07-16 17:00:00|8181.2|8179.2|8182.2|8180.2|8182.9|8180.9|8180.7|8178.7|95
1721149500000|2024-07-16 17:05:00|8182.4|8180.4|8185.2|8183.2|8185.2|8183.2|8181.2|8179.2|135
1721149800000|2024-07-16 17:10:00|8185.7|8183.7|8183.2|8181.2|8185.9|8183.9|8182.7|8180.7|169
1721150100000|2024-07-16 17:15:00|8182.9|8180.9|8181.7|8179.7|8183.2|8181.2|8181.2|8179.2|106
1721150400000|2024-07-16 17:20:00|8181.9|8179.9|8181.9|8179.9|8183.9|8181.9|8181.7|8179.7|72
1721150700000|2024-07-16 17:25:00|8181.7|8179.7|8182.4|8180.4|8182.9|8180.9|8181.2|8179.2|72
1721151000000|2024-07-16 17:30:00|8182.2|8180.2|8185.7|8183.7|8186.2|8184.2|8180.7|8178.7|76
1721151300000|2024-07-16 17:35:00|8185.2|8183.2|8188.4|8186.4|8188.7|8186.7|8185.2|8183.2|110
1721151600000|2024-07-16 17:40:00|8188.2|8186.2|8190.2|8188.2|8190.9|8188.9|8186.7|8184.7|133
1721151900000|2024-07-16 17:45:00|8190.7|8188.7|8191.4|8189.4|8192.2|8190.2|8188.7|8186.7|90
1721152200000|2024-07-16 17:50:00|8191.2|8189.2|8191.2|8189.2|8191.2|8189.2|8189.2|8187.2|71
1721152500000|2024-07-16 17:55:00|8191.4|8189.4|8191.2|8189.2|8192.2|8190.2|8190.4|8188.4|51
1721152800000|2024-07-16 18:00:00|8190.7|8188.7|8191.7|8189.7|8192.2|8190.2|8189.2|8187.2|100
1721153100000|2024-07-16 18:05:00|8191.9|8189.9|8191.4|8189.4|8192.2|8190.2|8190.2|8188.2|133
1721153400000|2024-07-16 18:10:00|8191.7|8189.7|8191.2|8189.2|8193.2|8191.2|8191.2|8189.2|50
1721153700000|2024-07-16 18:15:00|8190.9|8188.9|8188.2|8186.2|8190.9|8188.9|8187.4|8185.4|87
1721154000000|2024-07-16 18:20:00|8188.4|8186.4|8191.7|8189.7|8192.9|8190.9|8188.2|8186.2|106
1721154300000|2024-07-16 18:25:00|8191.9|8189.9|8190.7|8188.7|8192.7|8190.7|8190.7|8188.7|45
1721154600000|2024-07-16 18:30:00|8190.4|8188.4|8189.7|8187.7|8190.4|8188.4|8188.7|8186.7|92
1721154900000|2024-07-16 18:35:00|8189.9|8187.9|8194.2|8192.2|8194.2|8192.2|8189.7|8187.7|87
1721155200000|2024-07-16 18:40:00|8193.9|8191.9|8193.4|8191.4|8194.7|8192.7|8191.9|8189.9|88
1721155500000|2024-07-16 18:45:00|8193.2|8191.2|8193.2|8191.2|8193.7|8191.7|8191.2|8189.2|76
1721155800000|2024-07-16 18:50:00|8192.9|8190.9|8194.2|8192.2|8194.2|8192.2|8191.7|8189.7|76
1721156100000|2024-07-16 18:55:00|8193.9|8191.9|8194.7|8192.7|8195.7|8193.7|8193.7|8191.7|49
1721156400000|2024-07-16 19:00:00|8194.2|8192.2|8193.4|8191.4|8195.2|8193.2|8192.7|8190.7|87
1721156700000|2024-07-16 19:05:00|8193.2|8191.2|8193.4|8191.4|8194.2|8192.2|8192.2|8190.2|41
1721157000000|2024-07-16 19:10:00|8193.7|8191.7|8194.7|8192.7|8195.2|8193.2|8193.2|8191.2|97
1721157300000|2024-07-16 19:15:00|8194.2|8192.2|8194.9|8192.9|8195.2|8193.2|8193.4|8191.4|59
1721157600000|2024-07-16 19:20:00|8195.2|8193.2|8196.2|8194.2|8196.2|8194.2|8194.2|8192.2|69
1721157900000|2024-07-16 19:25:00|8195.9|8193.9|8197.2|8195.2|8197.7|8195.7|8195.7|8193.7|121
1721158200000|2024-07-16 19:30:00|8196.7|8194.7|8197.4|8195.4|8197.9|8195.9|8195.7|8193.7|144
1721158500000|2024-07-16 19:35:00|8197.2|8195.2|8197.4|8195.4|8198.7|8196.7|8196.9|8194.9|112
1721158800000|2024-07-16 19:40:00|8197.7|8195.7|8196.7|8194.7|8198.2|8196.2|8195.7|8193.7|159
1721159100000|2024-07-16 19:45:00|8196.4|8194.4|8196.7|8194.7|8197.7|8195.7|8195.7|8193.7|136
1721159400000|2024-07-16 19:50:00|8196.2|8194.2|8201.2|8199.2|8201.2|8199.2|8196.2|8194.2|349
1721159700000|2024-07-16 19:55:00|8200.9|8198.9|8203|8199|8204.4|8202.4|8200.2|8198.2|678
1721160000000|2024-07-16 20:00:00|8203.9|8199.9|8199|8195|8203.9|8199.9|8198.3|8194.3|0
1721160300000|2024-07-16 20:05:00|8198.9|8194.9|8202|8198|8202.3|8198.3|8197.6|8193.6|0
1721160600000|2024-07-16 20:10:00|8201.9|8197.9|8200.6|8196.6|8201.9|8197.9|8200.1|8196.1|0
1721160900000|2024-07-16 20:15:00|8200.7|8196.7|8201|8197|8202.4|8198.4|8200.6|8196.6|0
1721161200000|2024-07-16 20:20:00|8200.9|8196.9|8200.4|8196.4|8201|8197|8200|8196|0
1721161500000|2024-07-16 20:25:00|8200.5|8196.5|8201.5|8197.5|8201.8|8197.8|8200.5|8196.5|0
1721161800000|2024-07-16 20:30:00|8201.3|8197.3|8201.2|8197.2|8201.5|8197.5|8200.9|8196.9|0
1721162100000|2024-07-16 20:35:00|8201.3|8197.3|8201.5|8197.5|8201.5|8197.5|8200.9|8196.9|0
1721162400000|2024-07-16 20:40:00|8201.4|8197.4|8201.2|8197.2|8201.7|8197.7|8201|8197|0
1721162700000|2024-07-16 20:45:00|8201.1|8197.1|8201.4|8197.4|8201.7|8197.7|8200.9|8196.9|0
1721163000000|2024-07-16 20:50:00|8201.5|8197.5|8200.9|8196.9|8201.6|8197.6|8200.9|8196.9|0
1721163300000|2024-07-16 20:55:00|8201|8197|8200.1|8196.1|8201.1|8197.1|8200.1|8196.1|0
1721163600000|2024-07-16 21:00:00|8200|8196|8197.7|8193.7|8200.5|8196.5|8197.7|8193.7|0
1721163900000|2024-07-16 21:05:00|8197.4|8193.4|8197.9|8193.9|8197.9|8193.9|8197.3|8193.3|0
1721164200000|2024-07-16 21:10:00|8197.8|8193.8|8198.3|8194.3|8199.1|8195.1|8197.8|8193.8|0
1721164500000|2024-07-16 21:15:00|8198.2|8194.2|8199.3|8195.3|8199.4|8195.4|8198.2|8194.2|0
1721164800000|2024-07-16 21:20:00|8199.2|8195.2|8199.1|8195.1|8199.3|8195.3|8199.1|8195.1|0
1721165100000|2024-07-16 21:25:00|8199|8195|8199.7|8195.7|8199.7|8195.7|8199|8195|0
1721165400000|2024-07-16 21:30:00|8199.9|8195.9|8200.8|8196.8|8200.8|8196.8|8199.9|8195.9|0
1721166000000|2024-07-16 21:40:00|8200.7|8196.7|8200.6|8196.6|8200.7|8196.7|8200.6|8196.6|0
1721166300000|2024-07-16 21:45:00|8200.4|8196.4|8200.2|8196.2|8200.4|8196.4|8200.2|8196.2|0
1721166600000|2024-07-16 21:50:00|8200.1|8196.1|8200.3|8196.3|8200.4|8196.4|8200|8196|0
1721166900000|2024-07-16 21:55:00|8200.4|8196.4|8200|8196|8200.5|8196.5|8200|8196|0
1721167200000|2024-07-16 22:00:00|8199.5|8195.5|8200|8196|8200.9|8196.9|8198.1|8194.1|0
1721167500000|2024-07-16 22:05:00|8200.1|8196.1|8200|8196|8200.1|8196.1|8199.2|8195.2|0
1721167800000|2024-07-16 22:10:00|8199.9|8195.9|8200.7|8196.7|8200.7|8196.7|8199.4|8195.4|0
1721168100000|2024-07-16 22:15:00|8200.6|8196.6|8201|8197|8201.4|8197.4|8200.4|8196.4|0
1721168400000|2024-07-16 22:20:00|8200.9|8196.9|8200.5|8196.5|8201|8197|8200|8196|0
1721168700000|2024-07-16 22:25:00|8200.6|8196.6|8200.8|8196.8|8201|8197|8200.5|8196.5|0
1721169000000|2024-07-16 22:30:00|8200.7|8196.7|8201.3|8197.3|8201.6|8197.6|8200.6|8196.6|0
1721169300000|2024-07-16 22:35:00|8201.2|8197.2|8200.8|8196.8|8201.2|8197.2|8200.6|8196.6|0
1721169600000|2024-07-16 22:40:00|8200.7|8196.7|8201.4|8197.4|8202|8198|8200.6|8196.6|0
1721169900000|2024-07-16 22:45:00|8201.3|8197.3|8200.6|8196.6|8201.3|8197.3|8200.3|8196.3|0
1721170200000|2024-07-16 22:50:00|8200.5|8196.5|8200.5|8196.5|8201|8197|8200.3|8196.3|0
1721170500000|2024-07-16 22:55:00|8200.4|8196.4|8200.7|8196.7|8201|8197|8200.3|8196.3|0
1721170800000|2024-07-16 23:00:00|8200.8|8196.8|8199.4|8195.4|8201|8197|8199.2|8195.2|0
1721171100000|2024-07-16 23:05:00|8199.3|8195.3|8198.6|8194.6|8199.7|8195.7|8198.3|8194.3|0
1721171400000|2024-07-16 23:10:00|8198.5|8194.5|8198|8194|8198.6|8194.6|8197.8|8193.8|0
1721171700000|2024-07-16 23:15:00|8197.9|8193.9|8196.1|8192.1|8198.3|8194.3|8195.9|8191.9|0
1721172000000|2024-07-16 23:20:00|8196.2|8192.2|8195.9|8191.9|8196.4|8192.4|8195.3|8191.3|0
1721172300000|2024-07-16 23:25:00|8196|8192|8196.9|8192.9|8197.2|8193.2|8196|8192|0
1721172600000|2024-07-16 23:30:00|8196.8|8192.8|8197.3|8193.3|8197.3|8193.3|8196.2|8192.2|0
1721172900000|2024-07-16 23:35:00|8197.2|8193.2|8197|8193|8197.5|8193.5|8196.4|8192.4|0
1721173200000|2024-07-16 23:40:00|8196.9|8192.9|8197|8193|8197.3|8193.3|8196.4|8192.4|0
1721173500000|2024-07-16 23:45:00|8196.9|8192.9|8196.4|8192.4|8197|8193|8196.2|8192.2|0
1721173800000|2024-07-16 23:50:00|8196.5|8192.5|8197|8193|8197.3|8193.3|8196.4|8192.4|0
1721174100000|2024-07-16 23:55:00|8197.1|8193.1|8198.4|8194.4|8198.4|8194.4|8196.4|8192.4|0
1721174400000|2024-07-17 00:00:00|8199.4|8195.4|8200.7|8197.7|8206.7|8203.7|8197.2|8193.2|67
1721174700000|2024-07-17 00:05:00|8200.4|8197.4|8195.2|8192.2|8200.7|8197.7|8195.2|8192.2|27
1721175000000|2024-07-17 00:10:00|8194.9|8191.9|8199.2|8196.2|8199.7|8196.7|8194.4|8191.4|30
1721175300000|2024-07-17 00:15:00|8198.9|8195.9|8196.4|8193.4|8199.2|8196.2|8196.2|8193.2|14
1721175600000|2024-07-17 00:20:00|8196.2|8193.2|8194.4|8191.4|8196.2|8193.2|8194.4|8191.4|4
1721175900000|2024-07-17 00:25:00|8193.7|8190.7|8194.4|8191.4|8194.4|8191.4|8193.4|8190.4|13
1721176200000|2024-07-17 00:30:00|8194.7|8191.7|8195.2|8192.2|8195.4|8192.4|8194.4|8191.4|5
1721176500000|2024-07-17 00:35:00|8194.9|8191.9|8196.9|8193.9|8196.9|8193.9|8194.9|8191.9|3
1721176800000|2024-07-17 00:40:00|8196.7|8193.7|8204.2|8201.2|8204.2|8201.2|8196.7|8193.7|101
1721177100000|2024-07-17 00:45:00|8203.7|8200.7|8202.9|8199.9|8203.9|8200.9|8201.9|8198.9|16
1721177400000|2024-07-17 00:50:00|8203.2|8200.2|8203.2|8200.2|8203.2|8200.2|8201.9|8198.9|13
1721177700000|2024-07-17 00:55:00|8202.9|8199.9|8203.2|8200.2|8203.7|8200.7|8202.7|8199.7|9
1721178000000|2024-07-17 01:00:00|8202.9|8199.9|8199.9|8196.9|8203.4|8200.4|8199.7|8196.7|27
1721178300000|2024-07-17 01:05:00|8200.2|8197.2|8200.9|8197.9|8201.9|8198.9|8200.2|8197.2|33
1721178600000|2024-07-17 01:10:00|8200.7|8197.7|8198.4|8195.4|8200.7|8197.7|8197.9|8194.9|13
1721178900000|2024-07-17 01:15:00|8198.9|8195.9|8198.4|8195.4|8199.2|8196.2|8198.2|8195.2|12
1721179200000|2024-07-17 01:20:00|8198.2|8195.2|8199.4|8196.4|8199.4|8196.4|8198.2|8195.2|14
1721179500000|2024-07-17 01:25:00|8199.9|8196.9|8199.7|8196.7|8199.9|8196.9|8199.7|8196.7|2
1721179800000|2024-07-17 01:30:00|8199.9|8196.9|8198.9|8195.9|8200.2|8197.2|8198.4|8195.4|7
1721180100000|2024-07-17 01:35:00|8198.7|8195.7|8200.7|8197.7|8200.7|8197.7|8198.4|8195.4|3
1721180400000|2024-07-17 01:40:00|8200.4|8197.4|8200.2|8197.2|8200.4|8197.4|8199.2|8196.2|2
1721180700000|2024-07-17 01:45:00|8199.7|8196.7|8198.4|8195.4|8199.9|8196.9|8198.4|8195.4|4
1721181000000|2024-07-17 01:50:00|8198.9|8195.9|8198.4|8195.4|8199.2|8196.2|8198.4|8195.4|5
1721181300000|2024-07-17 01:55:00|8198.7|8195.7|8198.2|8195.2|8199.4|8196.4|8197.7|8194.7|7
1721181600000|2024-07-17 02:00:00|8198.4|8195.4|8199.4|8196.4|8200.7|8197.7|8198.4|8195.4|3
1721181900000|2024-07-17 02:05:00|8199.7|8196.7|8200.4|8197.4|8201.2|8198.2|8199.4|8196.4|4
1721182200000|2024-07-17 02:10:00|8200.7|8197.7|8201.4|8198.4|8201.7|8198.7|8200.7|8197.7|4
1721182500000|2024-07-17 02:15:00|8201.2|8198.2|8202.7|8199.7|8202.7|8199.7|8201.2|8198.2|4
1721182800000|2024-07-17 02:20:00|8202.9|8199.9|8201.9|8198.9|8202.9|8199.9|8201.9|8198.9|3
1721183100000|2024-07-17 02:25:00|8202.4|8199.4|8202.4|8199.4|8202.7|8199.7|8202.2|8199.2|6
1721183400000|2024-07-17 02:30:00|8202.7|8199.7|8203.4|8200.4|8204.2|8201.2|8202.7|8199.7|6
1721183700000|2024-07-17 02:35:00|8203.7|8200.7|8203.7|8200.7|8204.4|8201.4|8203.2|8200.2|7
1721184000000|2024-07-17 02:40:00|8203.9|8200.9|8204.4|8201.4|8204.4|8201.4|8203.9|8200.9|8
1721184300000|2024-07-17 02:45:00|8204.7|8201.7|8205.4|8202.4|8206.2|8203.2|8204.7|8201.7|9
1721184600000|2024-07-17 02:50:00|8205.7|8202.7|8205.4|8202.4|8205.9|8202.9|8205.4|8202.4|3
1721184900000|2024-07-17 02:55:00|8205.7|8202.7|8204.4|8201.4|8205.7|8202.7|8203.9|8200.9|6
1721185200000|2024-07-17 03:00:00|8203.7|8200.7|8203.9|8200.9|8204.7|8201.7|8203.7|8200.7|1
1721185500000|2024-07-17 03:05:00|8203.7|8200.7|8203.7|8200.7|8203.9|8200.9|8203.7|8200.7|0
1721185800000|2024-07-17 03:10:00|8203.9|8200.9|8203.9|8200.9|8203.9|8200.9|8203.7|8200.7|2
1721186100000|2024-07-17 03:15:00|8203.7|8200.7|8203.7|8200.7|8203.7|8200.7|8202.9|8199.9|9
1721186400000|2024-07-17 03:20:00|8203.9|8200.9|8203.4|8200.4|8204.2|8201.2|8203.4|8200.4|8
1721186700000|2024-07-17 03:25:00|8203.2|8200.2|8204.4|8201.4|8204.4|8201.4|8202.7|8199.7|14
1721187000000|2024-07-17 03:30:00|8204.7|8201.7|8205.4|8202.4|8205.7|8202.7|8204.7|8201.7|7
1721187300000|2024-07-17 03:35:00|8206.2|8203.2|8206.9|8203.9|8207.9|8204.9|8206.2|8203.2|32
1721187600000|2024-07-17 03:40:00|8206.2|8203.2|8201.4|8198.4|8206.2|8203.2|8201.4|8198.4|22
1721187900000|2024-07-17 03:45:00|8201.2|8198.2|8200.9|8197.9|8201.2|8198.2|8196.2|8193.2|53
1721188200000|2024-07-17 03:50:00|8201.2|8198.2|8202.2|8199.2|8203.4|8200.4|8201.2|8198.2|19
1721188500000|2024-07-17 03:55:00|8202.4|8199.4|8202.9|8199.9|8203.4|8200.4|8202.2|8199.2|8
1721188800000|2024-07-17 04:00:00|8203.2|8200.2|8204.4|8201.4|8204.4|8201.4|8203.2|8200.2|12
1721189100000|2024-07-17 04:05:00|8205.7|8202.7|8205.9|8202.9|8206.7|8203.7|8205.4|8202.4|16
1721189400000|2024-07-17 04:10:00|8205.2|8202.2|8203.9|8200.9|8205.2|8202.2|8203.4|8200.4|5
1721189700000|2024-07-17 04:15:00|||||||||2
1721190000000|2024-07-17 04:20:00|8204.7|8201.7|8205.2|8202.2|8206.7|8203.7|8204.4|8201.4|29
1721190300000|2024-07-17 04:25:00|8204.9|8201.9|8204.7|8201.7|8204.9|8201.9|8204.4|8201.4|1
1721190600000|2024-07-17 04:30:00|8204.9|8201.9|8205.7|8202.7|8207.4|8204.4|8204.9|8201.9|53
1721190900000|2024-07-17 04:35:00|8205.9|8202.9|8201.7|8198.7|8205.9|8202.9|8201.7|8198.7|6
1721191200000|2024-07-17 04:40:00|8201.9|8198.9|8203.9|8200.9|8204.7|8201.7|8201.9|8198.9|35
1721191500000|2024-07-17 04:45:00|8204.2|8201.2|8204.4|8201.4|8204.4|8201.4|8202.9|8199.9|4
1721191800000|2024-07-17 04:50:00|8204.2|8201.2|8203.9|8200.9|8204.7|8201.7|8202.9|8199.9|15
1721192100000|2024-07-17 04:55:00|8204.2|8201.2|8206.4|8203.4|8206.7|8203.7|8204.2|8201.2|27
1721192400000|2024-07-17 05:00:00|8206.2|8203.2|8206.4|8203.4|8209.2|8206.2|8205.9|8202.9|209
1721192700000|2024-07-17 05:05:00|8206.2|8203.2|8202.7|8199.7|8206.7|8203.7|8196.9|8193.9|130
1721193000000|2024-07-17 05:10:00|8201.9|8198.9|8198.9|8195.9|8203.2|8200.2|8196.9|8193.9|83
1721193300000|2024-07-17 05:15:00|8199.2|8196.2|8198.9|8195.9|8200.7|8197.7|8198.9|8195.9|34
1721193600000|2024-07-17 05:20:00|8198.4|8195.4|8195.9|8192.9|8198.9|8195.9|8195.9|8192.9|88
1721193900000|2024-07-17 05:25:00|8196.2|8193.2|8198.2|8195.2|8198.9|8195.9|8196.2|8193.2|40
1721194200000|2024-07-17 05:30:00|8198.4|8195.4|8198.9|8195.9|8199.2|8196.2|8197.7|8194.7|24
1721194500000|2024-07-17 05:35:00|8198.7|8195.7|8200.4|8197.4|8200.4|8197.4|8197.2|8194.2|46
1721194800000|2024-07-17 05:40:00|8200.2|8197.2|8198.9|8195.9|8200.9|8197.9|8198.9|8195.9|31
1721195100000|2024-07-17 05:45:00|8198.7|8195.7|8195.9|8192.9|8199.4|8196.4|8195.9|8192.9|6
1721195400000|2024-07-17 05:50:00|8195.7|8192.7|8194.7|8191.7|8195.7|8192.7|8192.9|8189.9|161
1721195700000|2024-07-17 05:55:00|8194.4|8191.4|8189.7|8186.7|8194.4|8191.4|8189.7|8186.7|83
1721196000000|2024-07-17 06:00:00|8189.2|8186.2|8197.2|8195.2|8198.4|8196.4|8164.4|8162.4|720
1721196300000|2024-07-17 06:05:00|8197.4|8195.4|8193.9|8191.9|8199.4|8197.4|8193.7|8191.7|290
1721196600000|2024-07-17 06:10:00|8194.9|8192.9|8193.4|8191.4|8197.9|8195.9|8188.9|8186.9|155
1721196900000|2024-07-17 06:15:00|8193.7|8191.7|8189.4|8187.4|8195.9|8193.9|8189.2|8187.2|300
1721197200000|2024-07-17 06:20:00|8189.2|8187.2|8183.4|8181.4|8192.9|8190.9|8183.2|8181.2|328
1721197500000|2024-07-17 06:25:00|8183.9|8181.9|8184.9|8182.9|8184.9|8182.9|8177.7|8175.7|241
1721197800000|2024-07-17 06:30:00|8185.2|8183.2|8171.9|8169.9|8185.2|8183.2|8166.9|8164.9|385
1721198100000|2024-07-17 06:35:00|8172.4|8170.4|8177.9|8175.9|8181.2|8179.2|8172.4|8170.4|237
1721198400000|2024-07-17 06:40:00|8177.7|8175.7|8178.4|8176.4|8183.2|8181.2|8176.2|8174.2|124
1721198700000|2024-07-17 06:45:00|8178.7|8176.7|8171.9|8169.9|8179.9|8177.9|8171.4|8169.4|144
1721199000000|2024-07-17 06:50:00|8171.7|8169.7|8171.9|8169.9|8172.7|8170.7|8165.7|8163.7|368
1721199300000|2024-07-17 06:55:00|8171.7|8169.7|8159.4|8157.4|8173.4|8171.4|8159.4|8157.4|392
1721199600000|2024-07-17 07:00:00|8158.9|8157.9|8146.7|8145.7|8163.4|8162.4|8146.2|8145.2|2805
1721199900000|2024-07-17 07:05:00|8147.2|8146.2|8156.9|8155.9|8160.2|8159.2|8145.9|8144.9|1055
1721200200000|2024-07-17 07:10:00|8156.7|8155.7|8155.4|8154.4|8160.2|8159.2|8151.7|8150.7|672
1721200500000|2024-07-17 07:15:00|8155.7|8154.7|8155.7|8154.7|8159.4|8158.4|8152.9|8151.9|485
1721200800000|2024-07-17 07:20:00|8155.2|8154.2|8155.2|8154.2|8156.2|8155.2|8152.4|8151.4|452
1721201100000|2024-07-17 07:25:00|8154.9|8153.9|8161.2|8160.2|8162.4|8161.4|8153.4|8152.4|593
1721201400000|2024-07-17 07:30:00|8161.9|8160.9|8156.9|8155.9|8162.2|8161.2|8153.7|8152.7|601
1721201700000|2024-07-17 07:35:00|8156.7|8155.7|8156.7|8155.7|8160.9|8159.9|8155.2|8154.2|386
1721202000000|2024-07-17 07:40:00|8156.6|8155.6|8155.8|8154.8|8157.3|8156.3|8152.1|8151.1|392
1721202300000|2024-07-17 07:45:00|8156.1|8155.1|8151.1|8150.1|8157.8|8156.8|8150.8|8149.8|493
1721202600000|2024-07-17 07:50:00|8150.8|8149.8|8149.6|8148.6|8152.3|8151.3|8148.1|8147.1|336
1721202900000|2024-07-17 07:55:00|8150.1|8149.1|8149.1|8148.1|8150.3|8149.3|8144.1|8143.1|342
1721203200000|2024-07-17 08:00:00|8149.6|8148.6|8147.6|8146.6|8149.6|8148.6|8141.1|8140.1|424
1721203500000|2024-07-17 08:05:00|8147.1|8146.1|8140.1|8139.1|8148.6|8147.6|8139.8|8138.8|323
1721203800000|2024-07-17 08:10:00|8139.8|8138.8|8130.8|8129.8|8140.6|8139.6|8130.6|8129.6|513
1721204100000|2024-07-17 08:15:00|8130.6|8129.6|8134.3|8133.3|8135.6|8134.6|8130.1|8129.1|630
1721204400000|2024-07-17 08:20:00|8134.1|8133.1|8136.1|8135.1|8136.1|8135.1|8131.6|8130.6|559
1721204700000|2024-07-17 08:25:00|8136.6|8135.6|8139.3|8138.3|8142.6|8141.6|8136.3|8135.3|467
1721205000000|2024-07-17 08:30:00|8139.6|8138.6|8136.8|8135.8|8141.1|8140.1|8135.6|8134.6|336
1721205300000|2024-07-17 08:35:00|8136.6|8135.6|8139.8|8138.8|8141.6|8140.6|8134.3|8133.3|196
1721205600000|2024-07-17 08:40:00|8139.6|8138.6|8133.3|8132.3|8141.1|8140.1|8133.3|8132.3|279
1721205900000|2024-07-17 08:45:00|8133.1|8132.1|8144.6|8143.6|8144.6|8143.6|8132.8|8131.8|356
1721206200000|2024-07-17 08:50:00|8143.6|8142.6|8151.1|8150.1|8152.6|8151.6|8142.6|8141.6|602
1721206500000|2024-07-17 08:55:00|8150.8|8149.8|8150.6|8149.6|8151.3|8150.3|8148.3|8147.3|177
1721206800000|2024-07-17 09:00:00|8149.6|8148.6|8150.3|8149.3|8152.6|8151.6|8146.3|8145.3|345
1721207100000|2024-07-17 09:05:00|8150.1|8149.1|8146.3|8145.3|8150.3|8149.3|8144.1|8143.1|390
1721207400000|2024-07-17 09:10:00|8146.1|8145.1|8145.6|8144.6|8147.3|8146.3|8144.3|8143.3|242
1721207700000|2024-07-17 09:15:00|8145.3|8144.3|8149.6|8148.6|8151.8|8150.8|8145.3|8144.3|308
1721208000000|2024-07-17 09:20:00|8149.3|8148.3|8147.6|8146.6|8154.3|8153.3|8147.1|8146.1|214
1721208300000|2024-07-17 09:25:00|8147.3|8146.3|8148.1|8147.1|8151.6|8150.6|8147.3|8146.3|487
1721208600000|2024-07-17 09:30:00|8147.8|8146.8|8155.1|8154.1|8155.1|8154.1|8145.8|8144.8|511
1721208900000|2024-07-17 09:35:00|8155.3|8154.3|8153.1|8152.1|8155.8|8154.8|8153.1|8152.1|285
1721209200000|2024-07-17 09:40:00|8152.8|8151.8|8152.1|8151.1|8154.3|8153.3|8149.6|8148.6|134
1721209500000|2024-07-17 09:45:00|8152.3|8151.3|8154.3|8153.3|8157.8|8156.8|8152.1|8151.1|378
1721209800000|2024-07-17 09:50:00|8154.1|8153.1|8151.8|8150.8|8155.8|8154.8|8151.1|8150.1|99
1721210100000|2024-07-17 09:55:00|8151.6|8150.6|8157.3|8156.3|8157.6|8156.6|8151.1|8150.1|141
1721210400000|2024-07-17 10:00:00|8157.8|8156.8|8162.1|8161.1|8162.3|8161.3|8157.8|8156.8|188
1721210700000|2024-07-17 10:05:00|8162.3|8161.3|8166.8|8165.8|8168.6|8167.6|8161.6|8160.6|226
1721211000000|2024-07-17 10:10:00|8166.3|8165.3|8165.8|8164.8|8166.6|8165.6|8163.3|8162.3|452
1721211300000|2024-07-17 10:15:00|8165.6|8164.6|8168.6|8167.6|8169.6|8168.6|8165.3|8164.3|282
1721211600000|2024-07-17 10:20:00|8168.8|8167.8|8165.8|8164.8|8170.6|8169.6|8164.8|8163.8|333
1721211900000|2024-07-17 10:25:00|8165.6|8164.6|8170.6|8169.6|8172.3|8171.3|8165.6|8164.6|198
1721212200000|2024-07-17 10:30:00|8170.8|8169.8|8168.8|8167.8|8171.1|8170.1|8166.6|8165.6|221
1721212500000|2024-07-17 10:35:00|8169.3|8168.3|8167.8|8166.8|8169.3|8168.3|8165.3|8164.3|228
1721212800000|2024-07-17 10:40:00|8168.1|8167.1|8164.6|8163.6|8169.8|8168.8|8164.3|8163.3|253
1721213100000|2024-07-17 10:45:00|8164.8|8163.8|8163.8|8162.8|8166.8|8165.8|8162.6|8161.6|277
1721213400000|2024-07-17 10:50:00|8163.6|8162.6|8160.8|8159.8|8164.8|8163.8|8160.3|8159.3|233
1721213700000|2024-07-17 10:55:00|8160.6|8159.6|8159.3|8158.3|8161.3|8160.3|8157.6|8156.6|195
1721214000000|2024-07-17 11:00:00|8158.8|8157.8|8148.8|8147.8|8158.8|8157.8|8148.3|8147.3|357
1721214300000|2024-07-17 11:05:00|8148.6|8147.6|8144.1|8143.1|8150.8|8149.8|8144.1|8143.1|476
1721214600000|2024-07-17 11:10:00|8143.8|8142.8|8139.8|8138.8|8143.8|8142.8|8137.6|8136.6|290
1721214900000|2024-07-17 11:15:00|8139.6|8138.6|8139.1|8138.1|8142.3|8141.3|8135.6|8134.6|278
1721215200000|2024-07-17 11:20:00|8138.8|8137.8|8140.8|8139.8|8140.8|8139.8|8135.6|8134.6|430
1721215500000|2024-07-17 11:25:00|8141.1|8140.1|8140.6|8139.6|8141.1|8140.1|8138.3|8137.3|270
1721215800000|2024-07-17 11:30:00|8140.3|8139.3|8135.6|8134.6|8140.3|8139.3|8134.6|8133.6|230
1721216100000|2024-07-17 11:35:00|8135.3|8134.3|8142.3|8141.3|8142.6|8141.6|8135.1|8134.1|257
1721216400000|2024-07-17 11:40:00|8143.2|8142.2|8145.5|8144.5|8146.2|8145.2|8139.7|8138.7|208
1721216700000|2024-07-17 11:45:00|8145|8144|8151.7|8150.7|8154|8153|8144|8143|723
1721217000000|2024-07-17 11:50:00|8151.5|8150.5|8158.2|8157.2|8158.7|8157.7|8150.7|8149.7|714
1721217300000|2024-07-17 11:55:00|8158|8157|8155|8154|8158.2|8157.2|8153.2|8152.2|398
1721217600000|2024-07-17 12:00:00|8154.7|8153.7|8162.2|8161.2|8163.7|8162.7|8154.5|8153.5|383
1721217900000|2024-07-17 12:05:00|8162|8161|8163.5|8162.5|8165|8164|8160|8159|309
1721218200000|2024-07-17 12:10:00|8164|8163|8170|8169|8170.2|8169.2|8163.7|8162.7|292
1721218500000|2024-07-17 12:15:00|8169.5|8168.5|8174|8173|8175.5|8174.5|8168|8167|770
1721218800000|2024-07-17 12:20:00|8173.7|8172.7|8176.5|8175.5|8177.2|8176.2|8172.5|8171.5|479
1721219100000|2024-07-17 12:25:00|8176.2|8175.2|8174.5|8173.5|8176.2|8175.2|8173.5|8172.5|437
1721219400000|2024-07-17 12:30:00|8175|8174|8175|8174|8180.2|8179.2|8174|8173|456
1721219700000|2024-07-17 12:35:00|8174.7|8173.7|8175|8174|8176.2|8175.2|8173.2|8172.2|261
1721220000000|2024-07-17 12:40:00|8174.5|8173.5|8174.7|8173.7|8178.5|8177.5|8174.5|8173.5|324
1721220300000|2024-07-17 12:45:00|8174.5|8173.5|8175.5|8174.5|8176.7|8175.7|8174.5|8173.5|276
1721220600000|2024-07-17 12:50:00|8175|8174|8175.5|8174.5|8178.5|8177.5|8173|8172|272
1721220900000|2024-07-17 12:55:00|8175|8174|8173|8172|8176.5|8175.5|8172|8171|285
1721221200000|2024-07-17 13:00:00|8172.7|8171.7|8175.2|8174.2|8176.2|8175.2|8171|8170|540
1721221500000|2024-07-17 13:05:00|8175|8174|8173.5|8172.5|8175.7|8174.7|8172|8171|266
1721221800000|2024-07-17 13:10:00|8173.7|8172.7|8170.5|8169.5|8175.7|8174.7|8170.2|8169.2|397
1721222100000|2024-07-17 13:15:00|8170.7|8169.7|8170|8169|8171.5|8170.5|8167.2|8166.2|278
1721222400000|2024-07-17 13:20:00|8169.7|8168.7|8171.7|8170.7|8173.7|8172.7|8169.2|8168.2|301
1721222700000|2024-07-17 13:25:00|8171.5|8170.5|8170.5|8169.5|8172.2|8171.2|8169.2|8168.2|301
1721223000000|2024-07-17 13:30:00|8170.2|8169.2|8180.7|8179.7|8181.2|8180.2|8170.2|8169.2|698
1721223300000|2024-07-17 13:35:00|8181.2|8180.2|8183|8182|8186.7|8185.7|8179.5|8178.5|770
1721223600000|2024-07-17 13:40:00|8183.5|8182.5|8186.7|8185.7|8187.5|8186.5|8183|8182|478
1721223900000|2024-07-17 13:45:00|8187|8186|8195.2|8194.2|8195.2|8194.2|8186.7|8185.7|507
1721224200000|2024-07-17 13:50:00|8195|8194|8202|8201|8204|8203|8195|8194|860
1721224500000|2024-07-17 13:55:00|8202.2|8201.2|8203|8202|8205|8204|8201.5|8200.5|599
1721224800000|2024-07-17 14:00:00|8203.2|8202.2|8205|8204|8206.5|8205.5|8202|8201|1073
1721225100000|2024-07-17 14:05:00|8205.5|8204.5|8197|8196|8205.5|8204.5|8195.7|8194.7|1423
1721225400000|2024-07-17 14:10:00|8196.7|8195.7|8200.9|8199.9|8202.5|8201.5|8190.9|8189.9|1373
1721225700000|2024-07-17 14:15:00|8201.4|8200.4|8199.8|8198.8|8201.8|8200.8|8197.6|8196.6|907
1721226000000|2024-07-17 14:20:00|8200.1|8199.1|8200.1|8199.1|8200.8|8199.8|8197.6|8196.6|830
1721226300000|2024-07-17 14:25:00|8199.8|8198.8|8201.1|8200.1|8205.1|8204.1|8199.1|8198.1|980
1721226600000|2024-07-17 14:30:00|8200.3|8199.3|8198.1|8197.1|8202.1|8201.1|8196.8|8195.8|826
1721226900000|2024-07-17 14:35:00|8197.8|8196.8|8187.8|8186.8|8198.8|8197.8|8187.8|8186.8|726
1721227200000|2024-07-17 14:40:00|8187.6|8186.6|8193.1|8192.1|8193.1|8192.1|8183.1|8182.1|855
1721227500000|2024-07-17 14:45:00|8192.6|8191.6|8193.1|8192.1|8199.6|8198.6|8192.1|8191.1|619
1721227800000|2024-07-17 14:50:00|8192.8|8191.8|8195.6|8194.6|8200.6|8199.6|8191.6|8190.6|643
1721228100000|2024-07-17 14:55:00|8195.3|8194.3|8194.6|8193.6|8197.6|8196.6|8192.8|8191.8|721
1721228400000|2024-07-17 15:00:00|8193.3|8192.3|8188.3|8187.3|8193.8|8192.8|8187.6|8186.6|497
1721228700000|2024-07-17 15:05:00|8188.1|8187.1|8193.6|8192.6|8193.8|8192.8|8186.6|8185.6|618
1721229000000|2024-07-17 15:10:00|8193.3|8192.3|8192.6|8191.6|8194.1|8193.1|8188.8|8187.8|649
1721229300000|2024-07-17 15:15:00|8192.3|8191.3|8192.3|8191.3|8192.6|8191.6|8188.3|8187.3|898
1721229600000|2024-07-17 15:20:00|8192.1|8191.1|8192.6|8191.6|8195.6|8194.6|8191.1|8190.1|1286
1721229900000|2024-07-17 15:25:00|8192.3|8191.3|8191.1|8189.1|8193.3|8192.3|8189.6|8188.6|2560
1721230200000|2024-07-17 15:30:00|8190.8|8188.8|8187.6|8185.6|8191.8|8189.8|8186.6|8184.6|5511
1721230500000|2024-07-17 15:35:00|8187.1|8185.1|8186.1|8184.1|8188.3|8186.3|8182.8|8180.8|1641
1721230800000|2024-07-17 15:40:00|8185.8|8183.8|8183.6|8181.6|8187.1|8185.1|8182.3|8180.3|418
1721231100000|2024-07-17 15:45:00|8184.1|8182.1|8187.3|8185.3|8187.6|8185.6|8183.1|8181.1|599
1721231400000|2024-07-17 15:50:00|8187.6|8185.6|8188.8|8186.8|8188.8|8186.8|8186.6|8184.6|442
1721231700000|2024-07-17 15:55:00|8189.1|8187.1|8194.6|8192.6|8195.8|8193.8|8188.6|8186.6|634
1721232000000|2024-07-17 16:00:00|8195.1|8193.1|8194.1|8192.1|8198.3|8196.3|8193.6|8191.6|463
1721232300000|2024-07-17 16:05:00|8193.6|8191.6|8187.1|8185.1|8193.6|8191.6|8186.6|8184.6|250
1721232600000|2024-07-17 16:10:00|8186.6|8184.6|8182.1|8180.1|8187.1|8185.1|8181.6|8179.6|268
1721232900000|2024-07-17 16:15:00|8182.3|8180.3|8187.1|8185.1|8187.3|8185.3|8182.1|8180.1|176
1721233200000|2024-07-17 16:20:00|8187.3|8185.3|8188.3|8186.3|8190.3|8188.3|8186.8|8184.8|233
1721233500000|2024-07-17 16:25:00|8188.1|8186.1|8191.1|8189.1|8193.3|8191.3|8187.6|8185.6|431
1721233800000|2024-07-17 16:30:00|8190.8|8188.8|8191.6|8189.6|8192.6|8190.6|8190.3|8188.3|112
1721234100000|2024-07-17 16:35:00|8191.8|8189.8|8189.1|8187.1|8192.6|8190.6|8189.1|8187.1|155
1721234400000|2024-07-17 16:40:00|8189.3|8187.3|8190.8|8188.8|8190.8|8188.8|8188.1|8186.1|95
1721234700000|2024-07-17 16:45:00|8191.1|8189.1|8191.6|8189.6|8192.6|8190.6|8189.6|8187.6|161
1721235000000|2024-07-17 16:50:00|8191.1|8189.1|8193.1|8191.1|8193.6|8191.6|8190.1|8188.1|151
1721235300000|2024-07-17 16:55:00|8193.3|8191.3|8192.8|8190.8|8195.1|8193.1|8192.1|8190.1|168
1721235600000|2024-07-17 17:00:00|8192.6|8190.6|8190.6|8188.6|8193.3|8191.3|8189.8|8187.8|108
1721235900000|2024-07-17 17:05:00|8190.8|8188.8|8187.3|8185.3|8191.6|8189.6|8187.1|8185.1|99
1721236200000|2024-07-17 17:10:00|8187.6|8185.6|8187.1|8185.1|8189.1|8187.1|8186.6|8184.6|117
1721236500000|2024-07-17 17:15:00|8186.8|8184.8|8186.6|8184.6|8188.6|8186.6|8183.1|8181.1|123
1721236800000|2024-07-17 17:20:00|8186.1|8184.1|8184.8|8182.8|8186.6|8184.6|8184.3|8182.3|103
1721237100000|2024-07-17 17:25:00|8185.1|8183.1|8188.3|8186.3|8188.8|8186.8|8184.8|8182.8|99
1721237400000|2024-07-17 17:30:00|8188.1|8186.1|8188.8|8186.8|8189.6|8187.6|8187.8|8185.8|147
1721237700000|2024-07-17 17:35:00|8188.6|8186.6|8188.8|8186.8|8190.3|8188.3|8188.1|8186.1|146
1721238000000|2024-07-17 17:40:00|8188.6|8186.6|8189.8|8187.8|8190.1|8188.1|8187.8|8185.8|139
1721238300000|2024-07-17 17:45:00|8189.6|8187.6|8189.6|8187.6|8191.1|8189.1|8189.1|8187.1|159
1721238600000|2024-07-17 17:50:00|8189.8|8187.8|8188.8|8186.8|8190.1|8188.1|8187.3|8185.3|137
1721238900000|2024-07-17 17:55:00|8189.1|8187.1|8189.6|8187.6|8190.1|8188.1|8188.6|8186.6|73
1721239200000|2024-07-17 18:00:00|8189.1|8187.1|8186.1|8184.1|8189.6|8187.6|8184.8|8182.8|142
1721239500000|2024-07-17 18:05:00|8186.3|8184.3|8188.3|8186.3|8189.1|8187.1|8184.1|8182.1|88
1721239800000|2024-07-17 18:10:00|8188.1|8186.1|8188.1|8186.1|8189.6|8187.6|8188.1|8186.1|80
1721240100000|2024-07-17 18:15:00|8188.3|8186.3|8190.1|8188.1|8190.6|8188.6|8188.1|8186.1|148
1721240400000|2024-07-17 18:20:00|8190.3|8188.3|8192.8|8190.8|8192.8|8190.8|8190.1|8188.1|592
1721240700000|2024-07-17 18:25:00|8192.6|8190.6|8194.6|8192.6|8195.1|8193.1|8192.1|8190.1|83
1721241000000|2024-07-17 18:30:00|8194.8|8192.8|8196.6|8194.6|8197.1|8195.1|8194.1|8192.1|152
1721241300000|2024-07-17 18:35:00|8196.8|8194.8|8197.6|8195.6|8199.6|8197.6|8196.6|8194.6|77
1721241600000|2024-07-17 18:40:00|8197.8|8195.8|8197.3|8195.3|8199.6|8197.6|8196.6|8194.6|97
1721241900000|2024-07-17 18:45:00|8197.6|8195.6|8198.3|8196.3|8199.1|8197.1|8196.1|8194.1|88
1721242200000|2024-07-17 18:50:00|8198.6|8196.6|8196.8|8194.8|8200.1|8198.1|8196.1|8194.1|125
1721242500000|2024-07-17 18:55:00|8197.1|8195.1|8198.6|8196.6|8199.6|8197.6|8197.1|8195.1|135
1721242800000|2024-07-17 19:00:00|8198.3|8196.3|8196.3|8194.3|8199.6|8197.6|8196.3|8194.3|131
1721243100000|2024-07-17 19:05:00|8196.1|8194.1|8198.6|8196.6|8198.8|8196.8|8195.8|8193.8|124
1721243400000|2024-07-17 19:10:00|8198.3|8196.3|8200.1|8198.1|8201.8|8199.8|8198.1|8196.1|133
1721243700000|2024-07-17 19:15:00|8200.3|8198.3|8200.3|8198.3|8201.8|8199.8|8199.3|8197.3|155
1721244000000|2024-07-17 19:20:00|8200.6|8198.6|8201.8|8199.8|8203.8|8201.8|8200.6|8198.6|126
1721244300000|2024-07-17 19:25:00|8202.1|8200.1|8202.6|8200.6|8203.6|8201.6|8201.3|8199.3|241
1721244600000|2024-07-17 19:30:00|8202.8|8200.8|8199.8|8197.8|8203.8|8201.8|8199.1|8197.1|255
1721244900000|2024-07-17 19:35:00|8200.1|8198.1|8197.1|8195.1|8200.1|8198.1|8196.6|8194.6|257
1721245200000|2024-07-17 19:40:00|8197.3|8195.3|8193.1|8191.1|8197.3|8195.3|8192.6|8190.6|219
1721245500000|2024-07-17 19:45:00|8193.3|8191.3|8196.6|8194.6|8197.1|8195.1|8193.3|8191.3|217
1721245800000|2024-07-17 19:50:00|8197.1|8195.1|8205.6|8203.6|8208.1|8206.1|8196.8|8194.8|909
1721246100000|2024-07-17 19:55:00|8205.1|8203.1|8204.5|8200.5|8208.8|8206.8|8204.1|8200.5|762
1721246400000|2024-07-17 20:00:00|8204.4|8200.4|8202|8198|8204.4|8200.4|8196.8|8192.8|0
1721246700000|2024-07-17 20:05:00|8201.9|8197.9|8201.2|8197.2|8202.5|8198.5|8199.1|8195.1|0
1721247000000|2024-07-17 20:10:00|8201.1|8197.1|8204.5|8200.5|8205.1|8201.1|8200.7|8196.7|0
1721247300000|2024-07-17 20:15:00|8204.6|8200.6|8203.5|8199.5|8205.2|8201.2|8203.4|8199.4|0
1721247600000|2024-07-17 20:20:00|8203.6|8199.6|8206.2|8202.2|8206.2|8202.2|8203.6|8199.6|0
1721247900000|2024-07-17 20:25:00|8206.1|8202.1|8206.3|8202.3|8206.6|8202.6|8205.3|8201.3|0
1721248200000|2024-07-17 20:30:00|8206.4|8202.4|8207.8|8203.8|8208.3|8204.3|8206.4|8202.4|0
1721248500000|2024-07-17 20:35:00|8207.7|8203.7|8208|8204|8208.8|8204.8|8207.2|8203.2|0
1721248800000|2024-07-17 20:40:00|8207.9|8203.9|8207.5|8203.5|8208.1|8204.1|8206.9|8202.9|0
1721249100000|2024-07-17 20:45:00|8207.4|8203.4|8208.1|8204.1|8208.3|8204.3|8207|8203|0
1721249400000|2024-07-17 20:50:00|8208|8204|8207.4|8203.4|8208|8204|8207.4|8203.4|0
1721249700000|2024-07-17 20:55:00|8207.5|8203.5|8209.2|8205.2|8209.6|8205.6|8206.9|8202.9|0
1721250000000|2024-07-17 21:00:00|8209.1|8205.1|8208.8|8204.8|8209.2|8205.2|8208.8|8204.8|0
1721250300000|2024-07-17 21:05:00|8208.9|8204.9|8213.2|8209.2|8213.4|8209.4|8208.7|8204.7|0
1721250600000|2024-07-17 21:10:00|8213.3|8209.3|8212.8|8208.8|8213.3|8209.3|8212.8|8208.8|0
1721250900000|2024-07-17 21:15:00|8212.7|8208.7|8212.6|8208.6|8212.9|8208.9|8212.6|8208.6|0
1721251200000|2024-07-17 21:20:00|8212.5|8208.5|8211.1|8207.1|8212.6|8208.6|8210.6|8206.6|0
1721251500000|2024-07-17 21:25:00|8211.2|8207.2|8211|8207|8211.5|8207.5|8211|8207|0
1721251800000|2024-07-17 21:30:00|8210.9|8206.9|8210.7|8206.7|8210.9|8206.9|8210.1|8206.1|0
1721252100000|2024-07-17 21:35:00|8210.8|8206.8|8210.8|8206.8|8210.9|8206.9|8210.7|8206.7|0
1721252400000|2024-07-17 21:40:00|8210.9|8206.9|8211|8207|8211.2|8207.2|8210.9|8206.9|0
1721252700000|2024-07-17 21:45:00|8210.9|8206.9|8211|8207|8211.1|8207.1|8210.9|8206.9|0
1721253000000|2024-07-17 21:50:00|8211.1|8207.1|8210.5|8206.5|8211.1|8207.1|8210.3|8206.3|0
1721253300000|2024-07-17 21:55:00|8210.6|8206.6|8210.8|8206.8|8211.1|8207.1|8210.6|8206.6|0
1721253600000|2024-07-17 22:00:00|8211.3|8207.3|8214.4|8210.4|8216.3|8212.3|8211.3|8207.3|0
1721253900000|2024-07-17 22:05:00|8214.3|8210.3|8212.1|8208.1|8214.6|8210.6|8211.6|8207.6|0
1721254200000|2024-07-17 22:10:00|8212.2|8208.2|8213.2|8209.2|8213.8|8209.8|8211.9|8207.9|0
1721254500000|2024-07-17 22:15:00|8213.3|8209.3|8214.2|8210.2|8214.8|8210.8|8213.2|8209.2|0
1721254800000|2024-07-17 22:20:00|8214.3|8210.3|8214.6|8210.6|8215.5|8211.5|8214.3|8210.3|0
1721255100000|2024-07-17 22:25:00|8214.5|8210.5|8214.3|8210.3|8214.5|8210.5|8213.7|8209.7|0
1721255400000|2024-07-17 22:30:00|8214.4|8210.4|8213.3|8209.3|8214.7|8210.7|8212.7|8208.7|0
1721255700000|2024-07-17 22:35:00|8213.4|8209.4|8211.9|8207.9|8213.5|8209.5|8210.3|8206.3|0
1721256000000|2024-07-17 22:40:00|8211.8|8207.8|8214.8|8210.8|8215|8211|8211.7|8207.7|0
1721256300000|2024-07-17 22:45:00|8214.9|8210.9|8214.8|8210.8|8215.3|8211.3|8214.5|8210.5|0
1721256600000|2024-07-17 22:50:00|8214.9|8210.9|8214.7|8210.7|8215.6|8211.6|8214.5|8210.5|0
1721256900000|2024-07-17 22:55:00|8214.8|8210.8|8216.9|8212.9|8217.4|8213.4|8214.8|8210.8|0
1721257200000|2024-07-17 23:00:00|8216.8|8212.8|8215.7|8211.7|8216.9|8212.9|8215.7|8211.7|0
1721257500000|2024-07-17 23:05:00|8215.8|8211.8|8215.5|8211.5|8216.1|8212.1|8215|8211|0
1721257800000|2024-07-17 23:10:00|8215.4|8211.4|8214.2|8210.2|8215.7|8211.7|8214.2|8210.2|0
1721258100000|2024-07-17 23:15:00|8214.3|8210.3|8214|8210|8214.4|8210.4|8213.9|8209.9|0
1721258400000|2024-07-17 23:20:00|8213.9|8209.9|8214.2|8210.2|8214.5|8210.5|8213.6|8209.6|0
1721258700000|2024-07-17 23:25:00|8214.3|8210.3|8214.2|8210.2|8214.4|8210.4|8213.9|8209.9|0
1721259000000|2024-07-17 23:30:00|8214.3|8210.3|8215.5|8211.5|8215.7|8211.7|8214.3|8210.3|0
1721259300000|2024-07-17 23:35:00|8215.4|8211.4|8215.1|8211.1|8215.6|8211.6|8214.7|8210.7|0
1721259600000|2024-07-17 23:40:00|8215|8211|8215.1|8211.1|8215.1|8211.1|8214.9|8210.9|0
1721259900000|2024-07-17 23:45:00|8215|8211|8214.4|8210.4|8215|8211|8213.7|8209.7|0
1721260200000|2024-07-17 23:50:00|8214.5|8210.5|8216.1|8212.1|8216.5|8212.5|8213.9|8209.9|0
1721260500000|2024-07-17 23:55:00|8216.2|8212.2|8220.4|8216.4|8220.4|8216.4|8216.2|8212.2|0
1721260800000|2024-07-18 00:00:00|8220.3|8216.3|8231.4|8228.4|8236.2|8233.2|8220.2|8216.2|130
1721261100000|2024-07-18 00:05:00|8231.7|8228.7|8237.4|8234.4|8239.7|8236.7|8231.7|8228.7|101
1721261400000|2024-07-18 00:10:00|8236.7|8233.7|8236.7|8233.7|8237.7|8234.7|8236.4|8233.4|40
1721261700000|2024-07-18 00:15:00|8236.9|8233.9|8238.7|8235.7|8239.9|8236.9|8236.9|8233.9|29
1721262000000|2024-07-18 00:20:00|8238.9|8235.9|8236.9|8233.9|8239.2|8236.2|8236.9|8233.9|14
1721262300000|2024-07-18 00:25:00|8237.2|8234.2|8237.7|8234.7|8239.2|8236.2|8236.9|8233.9|10
1721262600000|2024-07-18 00:30:00|8237.9|8234.9|8232.4|8229.4|8237.9|8234.9|8232.2|8229.2|21
1721262900000|2024-07-18 00:35:00|8232.2|8229.2|8228.9|8225.9|8232.2|8229.2|8228.7|8225.7|8
1721263200000|2024-07-18 00:40:00|8228.7|8225.7|8230.9|8227.9|8230.9|8227.9|8227.2|8224.2|19
1721263500000|2024-07-18 00:45:00|8231.2|8228.2|8233.4|8230.4|8234.2|8231.2|8231.2|8228.2|17
1721263800000|2024-07-18 00:50:00|8233.9|8230.9|8233.7|8230.7|8234.9|8231.9|8233.2|8230.2|9
1721264100000|2024-07-18 00:55:00|8233.9|8230.9|8233.9|8230.9|8234.4|8231.4|8233.4|8230.4|4
1721264400000|2024-07-18 01:00:00|8234.2|8231.2|8236.4|8233.4|8238.2|8235.2|8234.2|8231.2|28
1721264700000|2024-07-18 01:05:00|8236.7|8233.7|8240.9|8237.9|8241.7|8238.7|8236.4|8233.4|34
1721265000000|2024-07-18 01:10:00|8240.7|8237.7|8238.4|8235.4|8241.7|8238.7|8238.2|8235.2|19
1721265300000|2024-07-18 01:15:00|8238.2|8235.2|8237.7|8234.7|8238.4|8235.4|8237.7|8234.7|8
1721265600000|2024-07-18 01:20:00|8237.9|8234.9|8238.4|8235.4|8238.9|8235.9|8237.9|8234.9|16
1721265900000|2024-07-18 01:25:00|8237.7|8234.7|8235.9|8232.9|8237.9|8234.9|8235.7|8232.7|7
1721266200000|2024-07-18 01:30:00|8235.7|8232.7|8237.4|8234.4|8237.7|8234.7|8234.4|8231.4|28
1721266500000|2024-07-18 01:35:00|8237.7|8234.7|8238.2|8235.2|8238.9|8235.9|8236.9|8233.9|12
1721266800000|2024-07-18 01:40:00|8237.9|8234.9|8238.9|8235.9|8238.9|8235.9|8237.7|8234.7|8
1721267100000|2024-07-18 01:45:00|8239.2|8236.2|8239.2|8236.2|8239.7|8236.7|8238.7|8235.7|12
1721267400000|2024-07-18 01:50:00|8238.4|8235.4|8237.9|8234.9|8238.4|8235.4|8237.7|8234.7|22
1721267700000|2024-07-18 01:55:00|8238.4|8235.4|8237.9|8234.9|8238.7|8235.7|8237.7|8234.7|14
1721268000000|2024-07-18 02:00:00|8237.7|8234.7|8236.2|8233.2|8238.2|8235.2|8236.2|8233.2|7
1721268300000|2024-07-18 02:05:00|8236.4|8233.4|8238.4|8235.4|8238.4|8235.4|8236.4|8233.4|9
1721268600000|2024-07-18 02:10:00|8238.2|8235.2|8237.4|8234.4|8238.2|8235.2|8236.9|8233.9|9
1721268900000|2024-07-18 02:15:00|8237.2|8234.2|8234.7|8231.7|8237.2|8234.2|8234.7|8231.7|17
1721269200000|2024-07-18 02:20:00|8234.9|8231.9|8232.9|8229.9|8235.2|8232.2|8232.2|8229.2|44
1721269500000|2024-07-18 02:25:00|8233.2|8230.2|8230.9|8227.9|8233.2|8230.2|8230.7|8227.7|11
1721269800000|2024-07-18 02:30:00|8230.7|8227.7|8228.9|8225.9|8230.9|8227.9|8228.7|8225.7|20
1721270100000|2024-07-18 02:35:00|8228.7|8225.7|8229.9|8226.9|8229.9|8226.9|8227.7|8224.7|21
1721270400000|2024-07-18 02:40:00|8230.4|8227.4|8231.2|8228.2|8231.2|8228.2|8230.2|8227.2|11
1721270700000|2024-07-18 02:45:00|8230.9|8227.9|8232.9|8229.9|8233.7|8230.7|8230.9|8227.9|10
1721271000000|2024-07-18 02:50:00|8233.2|8230.2|8234.4|8231.4|8234.4|8231.4|8232.9|8229.9|6
1721271300000|2024-07-18 02:55:00|8234.7|8231.7|8235.7|8232.7|8235.7|8232.7|8234.4|8231.4|12
1721271600000|2024-07-18 03:00:00|8235.9|8232.9|8239.2|8236.2|8239.4|8236.4|8235.9|8232.9|21
1721271900000|2024-07-18 03:05:00|8238.9|8235.9|8240.9|8237.9|8241.4|8238.4|8238.9|8235.9|15
1721272200000|2024-07-18 03:10:00|8240.2|8237.2|8241.4|8238.4|8241.4|8238.4|8240.2|8237.2|16
1721272500000|2024-07-18 03:15:00|8241.7|8238.7|8240.9|8237.9|8241.9|8238.9|8240.7|8237.7|8
1721272800000|2024-07-18 03:20:00|8241.2|8238.2|8242.4|8239.4|8242.4|8239.4|8240.9|8237.9|9
1721273100000|2024-07-18 03:25:00|8242.2|8239.2|8242.2|8239.2|8242.7|8239.7|8241.7|8238.7|9
1721273400000|2024-07-18 03:30:00|8241.9|8238.9|8238.7|8235.7|8242.2|8239.2|8237.9|8234.9|15
1721273700000|2024-07-18 03:35:00|8238.9|8235.9|8238.9|8235.9|8239.7|8236.7|8238.7|8235.7|2
1721274000000|2024-07-18 03:40:00|8239.2|8236.2|8238.7|8235.7|8240.4|8237.4|8238.7|8235.7|16
1721274300000|2024-07-18 03:45:00|8238.9|8235.9|8241.9|8238.9|8242.4|8239.4|8238.7|8235.7|15
1721274600000|2024-07-18 03:50:00|8241.7|8238.7|8241.4|8238.4|8242.2|8239.2|8240.7|8237.7|12
1721274900000|2024-07-18 03:55:00|8241.7|8238.7|8242.4|8239.4|8243.2|8240.2|8241.7|8238.7|19
1721275200000|2024-07-18 04:00:00|8243.2|8240.2|8239.2|8236.2|8243.4|8240.4|8239.2|8236.2|17
1721275500000|2024-07-18 04:05:00|8238.9|8235.9|8238.7|8235.7|8239.2|8236.2|8238.2|8235.2|11
1721275800000|2024-07-18 04:10:00|8238.4|8235.4|8236.2|8233.2|8238.4|8235.4|8235.4|8232.4|38
1721276100000|2024-07-18 04:15:00|8236.4|8233.4|8234.4|8231.4|8236.7|8233.7|8234.2|8231.2|5
1721276400000|2024-07-18 04:20:00|8234.7|8231.7|8236.9|8233.9|8236.9|8233.9|8234.7|8231.7|14
1721276700000|2024-07-18 04:25:00|8237.2|8234.2|8236.9|8233.9|8237.9|8234.9|8236.9|8233.9|9
1721277000000|2024-07-18 04:30:00|8237.2|8234.2|8236.4|8233.4|8237.7|8234.7|8236.4|8233.4|20
1721277300000|2024-07-18 04:35:00|8236.9|8233.9|8237.2|8234.2|8237.7|8234.7|8236.9|8233.9|11
1721277600000|2024-07-18 04:40:00|8237.4|8234.4|8237.4|8234.4|8238.7|8235.7|8236.9|8233.9|34
1721277900000|2024-07-18 04:45:00|8238.7|8235.7|8237.7|8234.7|8238.7|8235.7|8237.7|8234.7|38
1721278200000|2024-07-18 04:50:00|8237.9|8234.9|8239.2|8236.2|8240.9|8237.9|8237.9|8234.9|39
1721278500000|2024-07-18 04:55:00|8239.4|8236.4|8238.9|8235.9|8240.7|8237.7|8238.4|8235.4|23
1721278800000|2024-07-18 05:00:00|8239.2|8236.2|8234.2|8231.2|8239.2|8236.2|8234.2|8231.2|48
1721279100000|2024-07-18 05:05:00|8234.4|8231.4|8234.9|8231.9|8235.7|8232.7|8232.7|8229.7|35
1721279400000|2024-07-18 05:10:00|8234.4|8231.4|8230.9|8227.9|8234.7|8231.7|8230.9|8227.9|71
1721279700000|2024-07-18 05:15:00|8231.4|8228.4|8228.2|8225.2|8232.2|8229.2|8227.7|8224.7|57
1721280000000|2024-07-18 05:20:00|8228.4|8225.4|8227.7|8224.7|8229.2|8226.2|8226.4|8223.4|23
1721280300000|2024-07-18 05:25:00|8227.2|8224.2|8224.2|8221.2|8227.2|8224.2|8223.9|8220.9|28
1721280600000|2024-07-18 05:30:00|8224.4|8221.4|8223.9|8220.9|8225.4|8222.4|8222.9|8219.9|36
1721280900000|2024-07-18 05:35:00|8224.2|8221.2|8224.2|8221.2|8227.2|8224.2|8223.9|8220.9|26
1721281200000|2024-07-18 05:40:00|8224.4|8221.4|8227.2|8224.2|8227.4|8224.4|8224.2|8221.2|17
1721281500000|2024-07-18 05:45:00|8227.4|8224.4|8223.9|8220.9|8228.4|8225.4|8223.9|8220.9|18
1721281800000|2024-07-18 05:50:00|8224.2|8221.2|8224.4|8221.4|8224.9|8221.9|8222.7|8219.7|86
1721282100000|2024-07-18 05:55:00|8224.2|8221.2|8224.2|8221.2|8225.7|8222.7|8223.9|8220.9|30
1721282400000|2024-07-18 06:00:00|8223.9|8220.9|8229.2|8227.2|8235.4|8233.4|8223.2|8220.4|226
1721282700000|2024-07-18 06:05:00|8228.9|8226.9|8232.4|8230.4|8232.4|8230.4|8226.2|8224.2|96
1721283000000|2024-07-18 06:10:00|8232.2|8230.2|8237.9|8235.9|8238.2|8236.2|8231.2|8229.2|118
1721283300000|2024-07-18 06:15:00|8236.9|8234.9|8240.4|8238.4|8241.7|8239.7|8236.2|8234.2|190
1721283600000|2024-07-18 06:20:00|8240.2|8238.2|8238.4|8236.4|8240.2|8238.2|8234.9|8232.9|237
1721283900000|2024-07-18 06:25:00|8238.7|8236.7|8241.2|8239.2|8241.2|8239.2|8238.7|8236.7|95
1721284200000|2024-07-18 06:30:00|8243.7|8241.7|8255.7|8253.7|8258.4|8256.4|8243.7|8241.7|559
1721284500000|2024-07-18 06:35:00|8255.9|8253.9|8254.4|8252.4|8263.9|8261.9|8252.9|8250.9|423
1721284800000|2024-07-18 06:40:00|8255.4|8253.4|8251.9|8249.9|8259.2|8257.2|8250.9|8248.9|447
1721285100000|2024-07-18 06:45:00|8251.7|8249.7|8253.2|8251.2|8253.4|8251.4|8250.2|8248.2|159
1721285400000|2024-07-18 06:50:00|8253.4|8251.4|8256.4|8254.4|8256.4|8254.4|8253.2|8251.2|167
1721285700000|2024-07-18 06:55:00|8255.9|8253.9|8252.9|8250.9|8264.2|8262.2|8251.4|8249.4|515
1721286000000|2024-07-18 07:00:00|8252.4|8250.4|8266.2|8265.2|8266.4|8265.4|8249.2|8248.2|3001
1721286300000|2024-07-18 07:05:00|8266.4|8265.4|8255.7|8254.7|8266.9|8265.9|8255.7|8254.7|1403
1721286600000|2024-07-18 07:10:00|8255.2|8254.2|8266.7|8265.7|8270.2|8269.2|8250.2|8249.2|1550
1721286900000|2024-07-18 07:15:00|8266.4|8265.4|8265.2|8264.2|8271.2|8270.2|8262.7|8261.7|1158
1721287200000|2024-07-18 07:20:00|8264.4|8263.4|8260.9|8259.9|8269.9|8268.9|8259.7|8258.7|768
1721287500000|2024-07-18 07:25:00|8261.2|8260.2|8250.4|8249.4|8261.4|8260.4|8247.7|8246.7|1182
1721287800000|2024-07-18 07:30:00|8250.9|8249.9|8248.4|8247.4|8251.4|8250.4|8240.9|8239.9|1258
1721288100000|2024-07-18 07:35:00|8248.2|8247.2|8234.2|8233.2|8248.2|8247.2|8231.7|8230.7|800
1721288400000|2024-07-18 07:40:00|8233.2|8232.2|8242.9|8241.9|8242.9|8241.9|8233.2|8232.2|650
1721288700000|2024-07-18 07:45:00|8242.7|8241.7|8243.7|8242.7|8244.9|8243.9|8237.4|8236.4|496
1721289000000|2024-07-18 07:50:00|8243.9|8242.9|8241.2|8240.2|8245.4|8244.4|8240.7|8239.7|355
1721289300000|2024-07-18 07:55:00|8241.4|8240.4|8245.4|8244.4|8245.9|8244.9|8237.4|8236.4|398
1721289600000|2024-07-18 08:00:00|8245.2|8244.2|8244.4|8243.4|8251.9|8250.9|8241.9|8240.9|454
1721289900000|2024-07-18 08:05:00|8243.7|8242.7|8245.9|8244.9|8250.7|8249.7|8242.4|8241.4|350
1721290200000|2024-07-18 08:10:00|8245.7|8244.7|8248.4|8247.4|8249.7|8248.7|8245.7|8244.7|330
1721290500000|2024-07-18 08:15:00|8248.2|8247.2|8241.4|8240.4|8250.2|8249.2|8239.7|8238.7|490
1721290800000|2024-07-18 08:20:00|8241.2|8240.2|8241.7|8240.7|8245.7|8244.7|8237.7|8236.7|447
1721291100000|2024-07-18 08:25:00|8241.2|8240.2|8237.4|8236.4|8242.2|8241.2|8234.7|8233.7|454
1721291400000|2024-07-18 08:30:00|8236.9|8235.9|8247.4|8246.4|8247.7|8246.7|8236.9|8235.9|377
1721291700000|2024-07-18 08:35:00|8247.2|8246.2|8250.7|8249.7|8255.2|8254.2|8247.2|8246.2|606
1721292000000|2024-07-18 08:40:00|8250.9|8249.9|8249.4|8248.4|8256.7|8255.7|8249.2|8248.2|471
1721292300000|2024-07-18 08:45:00|8249.2|8248.2|8252.7|8251.7|8252.9|8251.9|8248.9|8247.9|232
1721292600000|2024-07-18 08:50:00|8252.4|8251.4|8250.2|8249.2|8255.2|8254.2|8249.9|8248.9|243
1721292900000|2024-07-18 08:55:00|8250.7|8249.7|8253.9|8252.9|8253.9|8252.9|8249.7|8248.7|312
1721293200000|2024-07-18 09:00:00|8253.7|8252.7|8251.4|8250.4|8255.7|8254.7|8250.7|8249.7|283
1721293500000|2024-07-18 09:05:00|8251.2|8250.2|8254.9|8253.9|8256.4|8255.4|8249.7|8248.7|272
1721293800000|2024-07-18 09:10:00|8254.7|8253.7|8256.2|8255.2|8257.4|8256.4|8253.4|8252.4|684
1721294100000|2024-07-18 09:15:00|8256.4|8255.4|8257.7|8256.7|8258.9|8257.9|8254.4|8253.4|971
1721294400000|2024-07-18 09:20:00|8258.2|8257.2|8259.4|8258.4|8262.2|8261.2|8258.2|8257.2|492
1721294700000|2024-07-18 09:25:00|8259.7|8258.7|8260.4|8259.4|8261.7|8260.7|8258.9|8257.9|224
1721295000000|2024-07-18 09:30:00|8260.2|8259.2|8252.7|8251.7|8260.2|8259.2|8252.2|8251.2|427
1721295300000|2024-07-18 09:35:00|8252.9|8251.9|8246.2|8245.2|8254.7|8253.7|8246.2|8245.2|262
1721295600000|2024-07-18 09:40:00|8246.4|8245.4|8249.9|8248.9|8252.7|8251.7|8246.2|8245.2|309
1721295900000|2024-07-18 09:45:00|8249.7|8248.7|8249.2|8248.2|8250.2|8249.2|8247.4|8246.4|295
1721296200000|2024-07-18 09:50:00|8249.4|8248.4|8251.2|8250.2|8253.2|8252.2|8249.2|8248.2|287
1721296500000|2024-07-18 09:55:00|8251.4|8250.4|8247.2|8246.2|8251.4|8250.4|8244.2|8243.2|262
1721296800000|2024-07-18 10:00:00|8247.4|8246.4|8245.4|8244.4|8250.4|8249.4|8244.2|8243.2|336
1721297100000|2024-07-18 10:05:00|8245.2|8244.2|8245.7|8244.7|8249.7|8248.7|8244.2|8243.2|175
1721297400000|2024-07-18 10:10:00|8245.9|8244.9|8249.4|8248.4|8249.9|8248.9|8245.7|8244.7|216
1721297700000|2024-07-18 10:15:00|8249.2|8248.2|8241.9|8240.9|8251.7|8250.7|8241.9|8240.9|189
1721298000000|2024-07-18 10:20:00|8241.7|8240.7|8244.2|8243.2|8244.9|8243.9|8239.4|8238.4|181
1721298300000|2024-07-18 10:25:00|8244.4|8243.4|8243.9|8242.9|8244.9|8243.9|8242.2|8241.2|124
1721298600000|2024-07-18 10:30:00|8243.7|8242.7|8241.7|8240.7|8244.4|8243.4|8239.9|8238.9|161
1721298900000|2024-07-18 10:35:00|8241.2|8240.2|8243.7|8242.7|8244.2|8243.2|8240.2|8239.2|182
1721299200000|2024-07-18 10:40:00|8243.4|8242.4|8243.9|8242.9|8246.2|8245.2|8242.9|8241.9|160
1721299500000|2024-07-18 10:45:00|8244.2|8243.2|8247.4|8246.4|8247.7|8246.7|8243.9|8242.9|103
1721299800000|2024-07-18 10:50:00|8247.7|8246.7|8243.7|8242.7|8248.4|8247.4|8242.4|8241.4|133
1721300100000|2024-07-18 10:55:00|8243.4|8242.4|8243.2|8242.2|8244.4|8243.4|8240.2|8239.2|340
1721300400000|2024-07-18 11:00:00|8242.9|8241.9|8239.9|8238.9|8242.9|8241.9|8237.4|8236.4|307
1721300700000|2024-07-18 11:05:00|8239.7|8238.7|8241.2|8240.2|8242.2|8241.2|8239.4|8238.4|136
1721301000000|2024-07-18 11:10:00|8241.4|8240.4|8238.4|8237.4|8241.4|8240.4|8238.2|8237.2|199
1721301300000|2024-07-18 11:15:00|8238.7|8237.7|8234.4|8233.4|8239.7|8238.7|8234.2|8233.2|146
1721301600000|2024-07-18 11:20:00|8234.7|8233.7|8237.7|8236.7|8238.2|8237.2|8234.2|8233.2|253
1721301900000|2024-07-18 11:25:00|8237.2|8236.2|8236.7|8235.7|8237.7|8236.7|8233.7|8232.7|159
1721302200000|2024-07-18 11:30:00|8236.2|8235.2|8236.2|8235.2|8237.9|8236.9|8235.2|8234.2|199
1721302500000|2024-07-18 11:35:00|8235.7|8234.7|8240.9|8239.9|8241.7|8240.7|8235.2|8234.2|236
1721302800000|2024-07-18 11:40:00|8241.3|8240.3|8239.6|8238.6|8242.6|8241.6|8237.6|8236.6|194
1721303100000|2024-07-18 11:45:00|8239.3|8238.3|8242.3|8241.3|8243.3|8242.3|8238.6|8237.6|242
1721303400000|2024-07-18 11:50:00|8242.1|8241.1|8241.3|8240.3|8242.8|8241.8|8239.3|8238.3|134
1721303700000|2024-07-18 11:55:00|8241.6|8240.6|8242.1|8241.1|8242.1|8241.1|8239.6|8238.6|258
1721304000000|2024-07-18 12:00:00|8242.3|8241.3|8238.1|8237.1|8243.1|8242.1|8238.1|8237.1|514
1721304300000|2024-07-18 12:05:00|8237.8|8236.8|8239.3|8238.3|8241.1|8240.1|8236.8|8235.8|241
1721304600000|2024-07-18 12:10:00|8239.1|8238.1|8240.1|8239.1|8241.1|8240.1|8235.1|8234.1|280
1721304900000|2024-07-18 12:15:00|8239.3|8238.3|8244.6|8243.6|8245.3|8244.3|8238.3|8237.3|320
1721305200000|2024-07-18 12:20:00|8244.3|8243.3|8250.1|8249.1|8250.1|8249.1|8244.3|8243.3|367
1721305500000|2024-07-18 12:25:00|8250.3|8249.3|8248.3|8247.3|8250.6|8249.6|8248.1|8247.1|412
1721305800000|2024-07-18 12:30:00|8249.8|8248.8|8247.3|8246.3|8250.1|8249.1|8243.8|8242.8|341
1721306100000|2024-07-18 12:35:00|8246.8|8245.8|8244.8|8243.8|8248.3|8247.3|8240.8|8239.8|242
1721306400000|2024-07-18 12:40:00|8245.1|8244.1|8250.3|8249.3|8250.8|8249.8|8245.1|8244.1|310
1721306700000|2024-07-18 12:45:00|8250.1|8249.1|8256.3|8255.3|8258.1|8257.1|8250.1|8249.1|480
1721307000000|2024-07-18 12:50:00|8256.1|8255.1|8251.6|8250.6|8256.1|8255.1|8250.6|8249.6|169
1721307300000|2024-07-18 12:55:00|8251.8|8250.8|8255.1|8254.1|8255.3|8254.3|8250.6|8249.6|268
1721307600000|2024-07-18 13:00:00|8255.3|8254.3|8252.6|8251.6|8256.3|8255.3|8250.8|8249.8|266
1721307900000|2024-07-18 13:05:00|8253.1|8252.1|8253.6|8252.6|8255.8|8254.8|8252.3|8251.3|254
1721308200000|2024-07-18 13:10:00|8253.8|8252.8|8253.3|8252.3|8255.3|8254.3|8252.3|8251.3|203
1721308500000|2024-07-18 13:15:00|8253.6|8252.6|8252.1|8251.1|8254.6|8253.6|8251.3|8250.3|460
1721308800000|2024-07-18 13:20:00|8252.3|8251.3|8249.1|8248.1|8252.8|8251.8|8248.6|8247.6|278
1721309100000|2024-07-18 13:25:00|8248.8|8247.8|8249.8|8248.8|8250.3|8249.3|8247.1|8246.1|410
1721309400000|2024-07-18 13:30:00|8250.3|8249.3|8238.3|8237.3|8251.6|8250.6|8238.3|8237.3|827
1721309700000|2024-07-18 13:35:00|8238.1|8237.1|8247.8|8246.8|8250.6|8249.6|8236.6|8235.6|764
1721310000000|2024-07-18 13:40:00|8247.3|8246.3|8250.6|8249.6|8254.3|8253.3|8245.1|8244.1|511
1721310300000|2024-07-18 13:45:00|8250.1|8249.1|8236.3|8235.3|8252.6|8251.6|8236.3|8235.3|653
1721310600000|2024-07-18 13:50:00|8236.8|8235.8|8237.8|8236.8|8242.6|8241.6|8231.8|8230.8|662
1721310900000|2024-07-18 13:55:00|8238.1|8237.1|8241.3|8240.3|8244.1|8243.1|8237.8|8236.8|590
1721311200000|2024-07-18 14:00:00|8241.6|8240.6|8237.6|8236.6|8242.1|8241.1|8236.1|8235.1|619
1721311500000|2024-07-18 14:05:00|8237.3|8236.3|8235.3|8234.3|8241.1|8240.1|8234.1|8233.1|347
1721311800000|2024-07-18 14:10:00|8235.1|8234.1|8240.9|8239.9|8241.6|8240.6|8232.4|8231.4|596
1721312100000|2024-07-18 14:15:00|8241.1|8240.1|8245.4|8244.4|8247.9|8246.9|8241.1|8240.1|887
1721312400000|2024-07-18 14:20:00|8245.1|8244.1|8249.6|8248.6|8249.6|8248.6|8242.9|8241.9|974
1721312700000|2024-07-18 14:25:00|8249.9|8248.9|8236.9|8235.9|8251.1|8250.1|8236.6|8235.6|532
1721313000000|2024-07-18 14:30:00|8237.1|8236.1|8232.4|8231.4|8239.4|8238.4|8231.9|8230.9|546
1721313300000|2024-07-18 14:35:00|8232.1|8231.1|8224.4|8223.4|8232.1|8231.1|8222.9|8221.9|531
1721313600000|2024-07-18 14:40:00|8223.9|8222.9|8211.9|8210.9|8223.9|8222.9|8209.9|8208.9|947
1721313900000|2024-07-18 14:45:00|8211.4|8210.4|8213.6|8212.6|8213.9|8212.9|8204.6|8203.6|1425
1721314200000|2024-07-18 14:50:00|8213.9|8212.9|8219.1|8218.1|8219.4|8218.4|8207.9|8206.9|799
1721314500000|2024-07-18 14:55:00|8218.9|8217.9|8224.4|8223.4|8224.6|8223.6|8217.9|8216.9|1322
1721314800000|2024-07-18 15:00:00|8224.1|8223.1|8217.6|8216.6|8224.6|8223.6|8216.9|8215.9|992
1721315100000|2024-07-18 15:05:00|8217.4|8216.4|8219.4|8218.4|8222.9|8221.9|8213.6|8212.6|509
1721315400000|2024-07-18 15:10:00|8218.6|8217.6|8216.4|8215.4|8222.6|8221.6|8215.6|8214.6|857
1721315700000|2024-07-18 15:15:00|8216.6|8215.6|8213.1|8212.1|8219.4|8218.4|8212.9|8211.9|675
1721316000000|2024-07-18 15:20:00|8212.9|8211.9|8210.1|8209.1|8214.4|8213.4|8208.4|8207.4|1074
1721316300000|2024-07-18 15:25:00|8209.9|8208.9|8209.9|8207.9|8212.9|8211.9|8208.9|8207.4|1929
1721316600000|2024-07-18 15:30:00|8210.4|8208.4|8202.1|8200.1|8210.9|8208.9|8201.1|8199.1|5955
1721316900000|2024-07-18 15:35:00|8202.9|8200.9|8205.6|8203.6|8206.1|8204.1|8202.4|8200.4|1225
1721317200000|2024-07-18 15:40:00|8205.4|8203.4|8206.9|8204.9|8212.4|8210.4|8205.4|8203.4|804
1721317500000|2024-07-18 15:45:00|8207.4|8205.4|8204.4|8202.4|8209.4|8207.4|8204.4|8202.4|751
1721317800000|2024-07-18 15:50:00|8204.6|8202.6|8205.6|8203.6|8207.1|8205.1|8201.9|8199.9|434
1721318100000|2024-07-18 15:55:00|8205.9|8203.9|8201.9|8199.9|8206.1|8204.1|8200.9|8198.9|459
1721318400000|2024-07-18 16:00:00|8201.4|8199.4|8201.4|8199.4|8202.9|8200.9|8199.9|8197.9|600
1721318700000|2024-07-18 16:05:00|8201.6|8199.6|8206.9|8204.9|8206.9|8204.9|8198.9|8196.9|337
1721319000000|2024-07-18 16:10:00|8206.4|8204.4|8199.9|8197.9|8206.4|8204.4|8198.9|8196.9|200
1721319300000|2024-07-18 16:15:00|8199.4|8197.4|8196.9|8194.9|8199.4|8197.4|8193.9|8191.9|225
1721319600000|2024-07-18 16:20:00|8196.4|8194.4|8193.6|8191.6|8198.6|8196.6|8192.4|8190.4|344
1721319900000|2024-07-18 16:25:00|8193.4|8191.4|8194.9|8192.9|8196.6|8194.6|8191.9|8189.9|113
1721320200000|2024-07-18 16:30:00|8194.6|8192.6|8199.9|8197.9|8199.9|8197.9|8191.9|8189.9|146
1721320500000|2024-07-18 16:35:00|8199.6|8197.6|8200.1|8198.1|8200.4|8198.4|8196.1|8194.1|136
1721320800000|2024-07-18 16:40:00|8199.9|8197.9|8198.9|8196.9|8200.1|8198.1|8195.9|8193.9|159
1721321100000|2024-07-18 16:45:00|8198.6|8196.6|8197.6|8195.6|8202.1|8200.1|8197.6|8195.6|160
1721321400000|2024-07-18 16:50:00|8197.4|8195.4|8198.4|8196.4|8199.4|8197.4|8196.9|8194.9|191
1721321700000|2024-07-18 16:55:00|8198.6|8196.6|8202.4|8200.4|8202.4|8200.4|8198.6|8196.6|143
1721322000000|2024-07-18 17:00:00|8201.9|8199.9|8200.9|8198.9|8203.4|8201.4|8200.6|8198.6|110
1721322300000|2024-07-18 17:05:00|8200.4|8198.4|8194.1|8192.1|8200.4|8198.4|8193.9|8191.9|96
1721322600000|2024-07-18 17:10:00|8193.9|8191.9|8200.1|8198.1|8200.9|8198.9|8193.9|8191.9|65
1721322900000|2024-07-18 17:15:00|8199.9|8197.9|8199.9|8197.9|8200.9|8198.9|8197.6|8195.6|114
1721323200000|2024-07-18 17:20:00|8200.4|8198.4|8202.9|8200.9|8203.9|8201.9|8199.9|8197.9|92
1721323500000|2024-07-18 17:25:00|8202.4|8200.4|8202.6|8200.6|8202.9|8200.9|8200.9|8198.9|126
1721323800000|2024-07-18 17:30:00|8202.4|8200.4|8200.9|8198.9|8202.9|8200.9|8200.9|8198.9|127
1721324100000|2024-07-18 17:35:00|8201.1|8199.1|8200.9|8198.9|8201.9|8199.9|8198.9|8196.9|93
1721324400000|2024-07-18 17:40:00|8200.6|8198.6|8199.4|8197.4|8201.9|8199.9|8199.4|8197.4|85
1721324700000|2024-07-18 17:45:00|8199.6|8197.6|8202.6|8200.6|8203.9|8201.9|8199.6|8197.6|58
1721325000000|2024-07-18 17:50:00|8202.4|8200.4|8194.1|8192.1|8202.4|8200.4|8194.1|8192.1|153
1721325300000|2024-07-18 17:55:00|8193.9|8191.9|8189.6|8187.6|8194.4|8192.4|8189.1|8187.1|162
1721325600000|2024-07-18 18:00:00|8189.9|8187.9|8186.4|8184.4|8190.4|8188.4|8186.1|8184.1|189
1721325900000|2024-07-18 18:05:00|8186.1|8184.1|8183.9|8181.9|8187.4|8185.4|8182.9|8180.9|100
1721326200000|2024-07-18 18:10:00|8183.4|8181.4|8180.1|8178.1|8184.9|8182.9|8179.6|8177.6|127
1721326500000|2024-07-18 18:15:00|8180.4|8178.4|8179.6|8177.6|8181.9|8179.9|8179.6|8177.6|55
1721326800000|2024-07-18 18:20:00|8179.4|8177.4|8180.9|8178.9|8181.6|8179.6|8176.6|8174.6|171
1721327100000|2024-07-18 18:25:00|8180.6|8178.6|8174.9|8172.9|8181.1|8179.1|8174.9|8172.9|94
1721327400000|2024-07-18 18:30:00|8175.1|8173.1|8174.9|8172.9|8176.9|8174.9|8172.9|8170.9|169
1721327700000|2024-07-18 18:35:00|8175.1|8173.1|8169.9|8167.9|8175.9|8173.9|8169.9|8167.9|145
1721328000000|2024-07-18 18:40:00|8170.1|8168.1|8170.4|8168.4|8172.6|8170.6|8169.6|8167.6|90
1721328300000|2024-07-18 18:45:00|8170.1|8168.1|8169.4|8167.4|8172.6|8170.6|8169.4|8167.4|77
1721328600000|2024-07-18 18:50:00|8169.1|8167.1|8170.1|8168.1|8170.6|8168.6|8165.9|8163.9|161
1721328900000|2024-07-18 18:55:00|8169.9|8167.9|8173.1|8171.1|8173.4|8171.4|8169.9|8167.9|83
1721329200000|2024-07-18 19:00:00|8172.9|8170.9|8171.4|8169.4|8176.1|8174.1|8170.4|8168.4|95
1721329500000|2024-07-18 19:05:00|8171.6|8169.6|8169.4|8167.4|8173.9|8171.9|8168.4|8166.4|121
1721329800000|2024-07-18 19:10:00|8169.6|8167.6|8163.4|8161.4|8169.6|8167.6|8159.9|8157.9|237
1721330100000|2024-07-18 19:15:00|8163.6|8161.6|8163.1|8161.1|8166.4|8164.4|8163.1|8161.1|119
1721330400000|2024-07-18 19:20:00|8162.9|8160.9|8161.1|8159.1|8164.1|8162.1|8161.1|8159.1|102
1721330700000|2024-07-18 19:25:00|8161.4|8159.4|8166.1|8164.1|8167.4|8165.4|8161.1|8159.1|95
1721331000000|2024-07-18 19:30:00|8165.9|8163.9|8165.9|8163.9|8167.9|8165.9|8164.4|8162.4|113
1721331300000|2024-07-18 19:35:00|8166.1|8164.1|8170.4|8168.4|8171.1|8169.1|8164.4|8162.4|95
1721331600000|2024-07-18 19:40:00|8170.6|8168.6|8169.6|8167.6|8171.9|8169.9|8168.9|8166.9|184
1721331900000|2024-07-18 19:45:00|8169.9|8167.9|8175.4|8173.4|8175.6|8173.6|8168.9|8166.9|194
1721332200000|2024-07-18 19:50:00|8175.1|8173.1|8168.1|8166.1|8178.4|8176.4|8168.1|8166.1|277
1721332500000|2024-07-18 19:55:00|8168.4|8166.4|8173.1|8169.1|8173.6|8171.6|8167.6|8165.6|421
1721332800000|2024-07-18 20:00:00|8173.7|8169.7|8174.9|8170.9|8177.9|8173.9|8170.9|8166.9|0
1721333100000|2024-07-18 20:05:00|8175|8171|8178.5|8174.5|8178.8|8174.8|8173.8|8169.8|0
1721333400000|2024-07-18 20:10:00|8178.6|8174.6|8175.5|8171.5|8179.1|8175.1|8174.7|8170.7|0
1721333700000|2024-07-18 20:15:00|8175.6|8171.6|8176.8|8172.8|8179.2|8175.2|8175.6|8171.6|0
1721334000000|2024-07-18 20:20:00|8176.9|8172.9|8176.8|8172.8|8178.1|8174.1|8176.2|8172.2|0
1721334300000|2024-07-18 20:25:00|8176.9|8172.9|8178.2|8174.2|8178.7|8174.7|8176.7|8172.7|0
1721334600000|2024-07-18 20:30:00|8178.1|8174.1|8179.1|8175.1|8179.1|8175.1|8177.8|8173.8|0
1721334900000|2024-07-18 20:35:00|8179|8175|8179.1|8175.1|8179.1|8175.1|8178.8|8174.8|0
1721335200000|2024-07-18 20:40:00|8179|8175|8180.4|8176.4|8181.2|8177.2|8178.8|8174.8|0
1721335500000|2024-07-18 20:45:00|8180.5|8176.5|8181|8177|8181.3|8177.3|8180.4|8176.4|0
1721335800000|2024-07-18 20:50:00|8181.2|8177.2|8182.6|8178.6|8182.7|8178.7|8180.7|8176.7|0
1721336100000|2024-07-18 20:55:00|8182.5|8178.5|8179|8175|8182.9|8178.9|8178.8|8174.8|0
1721336400000|2024-07-18 21:00:00|8179.3|8175.3|8179.9|8175.9|8180.7|8176.7|8179.3|8175.3|0
1721336700000|2024-07-18 21:05:00|8180|8176|8180|8176|8180.1|8176.1|8180|8176|0
1721337000000|2024-07-18 21:10:00|8179.9|8175.9|8180.8|8176.8|8181.7|8177.7|8179.9|8175.9|0
1721337300000|2024-07-18 21:15:00|8180.9|8176.9|8181.3|8177.3|8181.3|8177.3|8180.7|8176.7|0
1721337600000|2024-07-18 21:20:00|8181.1|8177.1|8182.9|8178.9|8183.5|8179.5|8181.1|8177.1|0
1721337900000|2024-07-18 21:25:00|8183.1|8179.1|8183.7|8179.7|8183.7|8179.7|8183.1|8179.1|0
1721338200000|2024-07-18 21:30:00|8183.6|8179.6|8183.8|8179.8|8183.9|8179.9|8183.4|8179.4|0
1721338500000|2024-07-18 21:35:00|8183.9|8179.9|8183.7|8179.7|8184|8180|8183.7|8179.7|0
1721338800000|2024-07-18 21:40:00|8183.8|8179.8|8183.8|8179.8|8184|8180|8183.7|8179.7|0
1721339100000|2024-07-18 21:45:00|8183.7|8179.7|8183.5|8179.5|8183.7|8179.7|8183.4|8179.4|0
1721339400000|2024-07-18 21:50:00|8183.6|8179.6|8183.8|8179.8|8183.9|8179.9|8183.5|8179.5|0
1721339700000|2024-07-18 21:55:00|8183.9|8179.9|8183.9|8179.9|8184.2|8180.2|8183.7|8179.7|0
1721340000000|2024-07-18 22:00:00|8184|8180|8182.4|8178.4|8184.8|8180.8|8179.7|8175.7|0
1721340300000|2024-07-18 22:05:00|8182.3|8178.3|8184.5|8180.5|8184.6|8180.6|8182.1|8178.1|0
1721340600000|2024-07-18 22:10:00|8184.6|8180.6|8185.3|8181.3|8185.6|8181.6|8183.9|8179.9|0
1721340900000|2024-07-18 22:15:00|8185.2|8181.2|8183.5|8179.5|8185.6|8181.6|8182.8|8178.8|0
1721341200000|2024-07-18 22:20:00|8183.4|8179.4|8182.2|8178.2|8183.4|8179.4|8180.8|8176.8|0
1721341500000|2024-07-18 22:25:00|8182.3|8178.3|8180.8|8176.8|8183|8179|8180.5|8176.5|0
1721341800000|2024-07-18 22:30:00|8181|8177|8181.2|8177.2|8183.2|8179.2|8181|8177|0
1721342100000|2024-07-18 22:35:00|8181.3|8177.3|8180.5|8176.5|8181.3|8177.3|8179.4|8175.4|0
1721342400000|2024-07-18 22:40:00|8180.6|8176.6|8181.9|8177.9|8182.1|8178.1|8180.5|8176.5|0
1721342700000|2024-07-18 22:45:00|8181.8|8177.8|8184.5|8180.5|8184.8|8180.8|8181.6|8177.6|0
1721343000000|2024-07-18 22:50:00|8184.4|8180.4|8184.2|8180.2|8184.8|8180.8|8183.9|8179.9|0
1721343300000|2024-07-18 22:55:00|8184.3|8180.3|8183.6|8179.6|8184.5|8180.5|8182.9|8178.9|0
1721343600000|2024-07-18 23:00:00|8183.7|8179.7|8183.9|8179.9|8184.1|8180.1|8182.8|8178.8|0
1721343900000|2024-07-18 23:05:00|8183.8|8179.8|8183.4|8179.4|8183.8|8179.8|8183.1|8179.1|0
1721344200000|2024-07-18 23:10:00|8183.3|8179.3|8184.2|8180.2|8184.2|8180.2|8182.8|8178.8|0
1721344500000|2024-07-18 23:15:00|8184.3|8180.3|8184.8|8180.8|8184.8|8180.8|8183.8|8179.8|0
1721344800000|2024-07-18 23:20:00|8184.7|8180.7|8184.2|8180.2|8184.7|8180.7|8183.9|8179.9|0
1721345100000|2024-07-18 23:25:00|8184.1|8180.1|8185|8181|8185.5|8181.5|8184.1|8180.1|0
1721345400000|2024-07-18 23:30:00|8185.1|8181.1|8185|8181|8185.3|8181.3|8184|8180|0
1721345700000|2024-07-18 23:35:00|8185.1|8181.1|8184.3|8180.3|8185.1|8181.1|8183.8|8179.8|0
1721346000000|2024-07-18 23:40:00|8184.4|8180.4|8183|8179|8184.6|8180.6|8182.7|8178.7|0
1721346300000|2024-07-18 23:45:00|8182.9|8178.9|8181.6|8177.6|8182.9|8178.9|8180.9|8176.9|0
1721346600000|2024-07-18 23:50:00|8181.7|8177.7|8181.6|8177.6|8182.5|8178.5|8181.4|8177.4|0
1721346900000|2024-07-18 23:55:00|8181.7|8177.7|8182.6|8178.6|8182.9|8178.9|8181.7|8177.7|0
1721347200000|2024-07-19 00:00:00|8182.5|8178.5|8176.3|8173.3|8195.1|8191.8|8175.8|8172.8|133
1721347500000|2024-07-19 00:05:00|8176.1|8173.1|8173.8|8170.8|8176.1|8173.1|8169.8|8166.8|44
1721347800000|2024-07-19 00:10:00|8174.3|8171.3|8177.3|8174.3|8177.3|8174.3|8174.3|8171.3|24
1721348100000|2024-07-19 00:15:00|8177.6|8174.6|8175.8|8172.8|8179.8|8176.8|8175.6|8172.6|57
1721348400000|2024-07-19 00:20:00|8176.3|8173.3|8180.3|8177.3|8180.3|8177.3|8175.8|8172.8|7
1721348700000|2024-07-19 00:25:00|8180.6|8177.6|8183.3|8180.3|8183.3|8180.3|8180.3|8177.3|14
1721349000000|2024-07-19 00:30:00|8183.1|8180.1|8183.6|8180.6|8184.3|8181.3|8182.6|8179.6|12
1721349300000|2024-07-19 00:35:00|8183.3|8180.3|8182.1|8179.1|8184.1|8181.1|8181.8|8178.8|6
1721349600000|2024-07-19 00:40:00|8181.6|8178.6|8181.1|8178.1|8181.6|8178.6|8179.8|8176.8|0
1721349900000|2024-07-19 00:45:00|8180.8|8177.8|8181.6|8178.6|8181.6|8178.6|8180.8|8177.8|1
1721350200000|2024-07-19 00:50:00|8181.3|8178.3|8182.1|8179.1|8182.1|8179.1|8180.6|8177.6|5
1721350500000|2024-07-19 00:55:00|8181.8|8178.8|8180.8|8177.8|8182.1|8179.1|8180.8|8177.8|4
1721350800000|2024-07-19 01:00:00|8181.1|8178.1|8177.1|8174.1|8181.6|8178.6|8177.1|8174.1|21
1721351100000|2024-07-19 01:05:00|8176.8|8173.8|8173.8|8170.8|8176.8|8173.8|8172.1|8169.1|24
1721351400000|2024-07-19 01:10:00|8174.1|8171.1|8173.1|8170.1|8174.1|8171.1|8172.1|8169.1|36
1721351700000|2024-07-19 01:15:00|8173.3|8170.3|8173.6|8170.6|8173.6|8170.6|8171.8|8168.8|25
1721352000000|2024-07-19 01:20:00|8173.3|8170.3|8179.3|8176.3|8180.1|8177.1|8173.1|8170.1|12
1721352300000|2024-07-19 01:25:00|8179.6|8176.6|8179.6|8176.6|8179.8|8176.8|8179.1|8176.1|24
1721352600000|2024-07-19 01:30:00|8180.6|8177.6|8181.3|8178.3|8181.6|8178.6|8179.1|8176.1|21
1721352900000|2024-07-19 01:35:00|8179.8|8176.8|8179.3|8176.3|8180.8|8177.8|8178.6|8175.6|21
1721353200000|2024-07-19 01:40:00|8178.8|8175.8|8177.1|8174.1|8178.8|8175.8|8176.6|8173.6|6
1721353500000|2024-07-19 01:45:00|8176.6|8173.6|8174.6|8171.6|8177.1|8174.1|8174.6|8171.6|7
1721353800000|2024-07-19 01:50:00|8174.8|8171.8|8175.3|8172.3|8175.6|8172.6|8174.6|8171.6|4
1721354100000|2024-07-19 01:55:00|8175.1|8172.1|8173.3|8170.3|8175.1|8172.1|8172.8|8169.8|13
1721354400000|2024-07-19 02:00:00|8173.6|8170.6|8172.6|8169.6|8173.6|8170.6|8168.8|8165.8|28
1721354700000|2024-07-19 02:05:00|8172.8|8169.8|8173.3|8170.3|8173.8|8170.8|8172.3|8169.3|29
1721355000000|2024-07-19 02:10:00|8174.1|8171.1|8172.6|8169.6|8175.8|8172.8|8172.6|8169.6|15
1721355300000|2024-07-19 02:15:00|8172.8|8169.8|8171.1|8168.1|8172.8|8169.8|8170.3|8167.3|19
1721355600000|2024-07-19 02:20:00|8170.8|8167.8|8170.6|8167.6|8171.8|8168.8|8170.3|8167.3|32
1721355900000|2024-07-19 02:25:00|8171.3|8168.3|8172.6|8169.6|8172.6|8169.6|8171.3|8168.3|3
1721356200000|2024-07-19 02:30:00|8172.8|8169.8|8174.6|8171.6|8174.6|8171.6|8172.1|8169.1|10
1721356500000|2024-07-19 02:35:00|8174.3|8171.3|8174.1|8171.1|8174.6|8171.6|8173.8|8170.8|3
1721356800000|2024-07-19 02:40:00|8174.3|8171.3|8177.1|8174.1|8177.1|8174.1|8174.3|8171.3|3
1721357100000|2024-07-19 02:45:00|8176.8|8173.8|8177.1|8174.1|8177.3|8174.3|8176.3|8173.3|5
1721357400000|2024-07-19 02:50:00|8176.8|8173.8|8178.8|8175.8|8178.8|8175.8|8176.6|8173.6|5
1721357700000|2024-07-19 02:55:00|8179.3|8176.3|8179.6|8176.6|8181.1|8178.1|8179.3|8176.3|16
1721358000000|2024-07-19 03:00:00|8179.8|8176.8|8181.3|8178.3|8182.1|8179.1|8179.8|8176.8|12
1721358300000|2024-07-19 03:05:00|8181.6|8178.6|8178.8|8175.8|8182.1|8179.1|8178.3|8175.3|21
1721358600000|2024-07-19 03:10:00|8179.1|8176.1|8179.8|8176.8|8180.1|8177.1|8179.1|8176.1|3
1721358900000|2024-07-19 03:15:00|8180.3|8177.3|8180.3|8177.3|8180.3|8177.3|8178.1|8175.1|16
1721359200000|2024-07-19 03:20:00|8180.8|8177.8|8180.1|8177.1|8181.6|8178.6|8180.1|8177.1|9
1721359500000|2024-07-19 03:25:00|8179.6|8176.6|8178.3|8175.3|8179.8|8176.8|8177.3|8174.3|4
1721359800000|2024-07-19 03:30:00|8178.6|8175.6|8178.1|8175.1|8178.6|8175.6|8176.3|8173.3|16
1721360100000|2024-07-19 03:35:00|8178.3|8175.3|8178.6|8175.6|8179.6|8176.6|8176.3|8173.3|12
1721360400000|2024-07-19 03:40:00|8178.1|8175.1|8178.6|8175.6|8179.3|8176.3|8177.1|8174.1|7
1721360700000|2024-07-19 03:45:00|8178.3|8175.3|8176.8|8173.8|8178.3|8175.3|8176.1|8173.1|8
1721361000000|2024-07-19 03:50:00|8176.1|8173.1|8179.8|8176.8|8179.8|8176.8|8175.1|8172.1|12
1721361300000|2024-07-19 03:55:00|8179.6|8176.6|8181.1|8178.1|8181.1|8178.1|8178.6|8175.6|14
1721361600000|2024-07-19 04:00:00|8180.8|8177.8|8180.1|8177.1|8181.1|8178.1|8179.6|8176.6|3
1721361900000|2024-07-19 04:05:00|8180.3|8177.3|8181.6|8178.6|8181.8|8178.8|8180.3|8177.3|4
1721362200000|2024-07-19 04:10:00|8181.1|8178.1|8180.8|8177.8|8181.3|8178.3|8180.3|8177.3|14
1721362500000|2024-07-19 04:15:00|8180.6|8177.6|8180.6|8177.6|8180.8|8177.8|8180.6|8177.6|0
1721362800000|2024-07-19 04:20:00|8180.8|8177.8|8180.3|8177.3|8180.8|8177.8|8180.3|8177.3|1
1721363100000|2024-07-19 04:25:00|8180.6|8177.6|8180.1|8177.1|8181.1|8178.1|8180.1|8177.1|9
1721363400000|2024-07-19 04:30:00|8180.3|8177.3|8180.3|8177.3|8180.3|8177.3|8180.1|8177.1|0
1721363700000|2024-07-19 04:35:00|8180.8|8177.8|8179.8|8176.8|8180.8|8177.8|8179.1|8176.1|18
1721364000000|2024-07-19 04:40:00|8180.3|8177.3|8178.3|8175.3|8180.3|8177.3|8178.1|8175.1|14
1721364300000|2024-07-19 04:45:00|8178.8|8175.8|8179.1|8176.1|8179.3|8176.3|8178.6|8175.6|5
1721364600000|2024-07-19 04:50:00|8179.3|8176.3|8179.8|8176.8|8179.8|8176.8|8179.3|8176.3|2
1721364900000|2024-07-19 04:55:00|8180.1|8177.1|8179.8|8176.8|8180.8|8177.8|8179.6|8176.6|11
1721365200000|2024-07-19 05:00:00|8179.6|8176.6|8180.3|8177.3|8180.3|8177.3|8179.1|8176.1|0
1721365500000|2024-07-19 05:05:00|8179.3|8176.3|8179.1|8176.1|8179.3|8176.3|8179.1|8176.1|5
1721365800000|2024-07-19 05:10:00|8178.8|8175.8|8178.8|8175.8|8178.8|8175.8|8178.8|8175.8|4
1721366100000|2024-07-19 05:15:00|8178.6|8175.6|8178.8|8175.8|8178.8|8175.8|8178.6|8175.6|0
1721366400000|2024-07-19 05:20:00|8178.6|8175.6|8177.8|8174.8|8178.6|8175.6|8177.8|8174.8|12
1721366700000|2024-07-19 05:25:00|8177.6|8174.6|8178.1|8175.1|8178.1|8175.1|8177.3|8174.3|11
1721367000000|2024-07-19 05:30:00|8177.8|8174.8|8178.3|8175.3|8178.3|8175.3|8177.8|8174.8|8
1721367300000|2024-07-19 05:35:00|8178.8|8175.8|8179.8|8176.8|8179.8|8176.8|8178.8|8175.8|12
1721367600000|2024-07-19 05:40:00|8179.6|8176.6|8177.1|8174.1|8179.6|8176.6|8176.6|8173.6|15
1721367900000|2024-07-19 05:45:00|8176.6|8173.6|8176.3|8173.3|8176.8|8173.8|8175.6|8172.6|23
1721368200000|2024-07-19 05:50:00|8176.6|8173.6|8176.8|8173.8|8177.8|8174.8|8175.8|8172.8|58
1721368500000|2024-07-19 05:55:00|8177.6|8174.6|8180.3|8177.3|8182.1|8179.1|8176.8|8173.8|30
1721368800000|2024-07-19 06:00:00|8180.6|8177.6|8174.3|8172.3|8183.1|8181.1|8173.8|8171.8|164
1721369100000|2024-07-19 06:05:00|8174.6|8172.6|8179.8|8177.8|8180.1|8178.1|8173.3|8171.3|99
1721369400000|2024-07-19 06:10:00|8181.8|8179.8|8175.8|8173.8|8181.8|8179.8|8172.1|8170.1|194
1721369700000|2024-07-19 06:15:00|8176.1|8174.1|8178.8|8176.8|8179.1|8177.1|8174.8|8172.8|80
1721370000000|2024-07-19 06:20:00|8179.1|8177.1|8176.8|8174.8|8180.8|8178.8|8176.3|8174.3|60
1721370300000|2024-07-19 06:25:00|8177.1|8175.1|8176.6|8174.6|8177.1|8175.1|8174.8|8172.8|145
1721370600000|2024-07-19 06:30:00|8175.6|8173.6|8169.1|8167.1|8175.8|8173.8|8168.1|8166.1|214
1721370900000|2024-07-19 06:35:00|8169.3|8167.3|8168.8|8166.8|8172.1|8170.1|8167.8|8165.8|223
1721371200000|2024-07-19 06:40:00|8169.1|8167.1|8167.3|8165.3|8169.3|8167.3|8164.8|8162.8|123
1721371500000|2024-07-19 06:45:00|8167.1|8165.1|8160.1|8158.1|8167.3|8165.3|8159.8|8157.8|151
1721371800000|2024-07-19 06:50:00|8160.8|8158.8|8156.1|8154.1|8161.1|8159.1|8151.1|8149.1|382
1721372100000|2024-07-19 06:55:00|8155.8|8153.8|8156.6|8154.6|8159.1|8157.1|8152.6|8150.6|286
1721372400000|2024-07-19 07:00:00|8156.3|8154.3|8134.1|8133.1|8157.1|8156.1|8132.3|8131.3|2152
1721372700000|2024-07-19 07:05:00|8134.6|8133.6|8143.8|8142.8|8152.6|8151.6|8134.6|8133.6|1505
1721373000000|2024-07-19 07:10:00|8144.3|8143.3|8141.6|8140.6|8144.3|8143.3|8128.8|8127.8|1401
1721373300000|2024-07-19 07:15:00|8142.1|8141.1|8146.3|8145.3|8151.1|8150.1|8140.3|8139.3|1098
1721373600000|2024-07-19 07:20:00|8145.8|8144.8|8157.8|8156.8|8158.8|8157.8|8145.1|8144.1|1119
1721373900000|2024-07-19 07:25:00|8158.1|8157.1|8152.6|8151.6|8159.1|8158.1|8148.1|8147.1|906
1721374200000|2024-07-19 07:30:00|8152.8|8151.8|8147.1|8146.1|8157.8|8156.8|8146.6|8145.6|738
1721374500000|2024-07-19 07:35:00|8147.6|8146.6|8151.1|8150.1|8151.1|8150.1|8142.8|8141.8|764
1721374800000|2024-07-19 07:40:00|8150.8|8149.8|8135.8|8134.8|8150.8|8149.8|8131.8|8130.8|905
1721375100000|2024-07-19 07:45:00|8136.1|8135.1|8146|8145|8146|8145|8136.1|8135.1|473
1721375400000|2024-07-19 07:50:00|8146.3|8145.3|8152|8151|8152.5|8151.5|8144.5|8143.5|683
1721375700000|2024-07-19 07:55:00|8152.3|8151.3|8151.5|8150.5|8157.5|8156.5|8147|8146|434
1721376000000|2024-07-19 08:00:00|8151.3|8150.3|8162.5|8161.5|8162.5|8161.5|8149.3|8148.3|672
1721376300000|2024-07-19 08:05:00|8162.3|8161.3|8154.5|8153.5|8167.5|8166.5|8154|8153|588
1721376600000|2024-07-19 08:10:00|8155|8154|8151|8150|8157.3|8156.3|8146.8|8145.8|542
1721376900000|2024-07-19 08:15:00|8150.8|8149.8|8149.5|8148.5|8154|8153|8145|8144|348
1721377200000|2024-07-19 08:20:00|8149.3|8148.3|8160.5|8159.5|8161.5|8160.5|8148.8|8147.8|512
1721377500000|2024-07-19 08:25:00|8160.3|8159.3|8160|8159|8162|8161|8154.3|8153.3|298
1721377800000|2024-07-19 08:30:00|8159.8|8158.8|8154.5|8153.5|8161|8160|8151.5|8150.5|344
1721378100000|2024-07-19 08:35:00|8154.8|8153.8|8161.3|8160.3|8162|8161|8153.3|8152.3|371
1721378400000|2024-07-19 08:40:00|8162|8161|8161.5|8160.5|8164.5|8163.5|8155|8154|557
1721378700000|2024-07-19 08:45:00|8161.3|8160.3|8161.5|8160.5|8165.5|8164.5|8159.5|8158.5|159
1721379000000|2024-07-19 08:50:00|8161.3|8160.3|8165.5|8164.5|8169.3|8168.3|8161|8160|276
1721379300000|2024-07-19 08:55:00|8165.3|8164.3|8172|8171|8173.3|8172.3|8163.3|8162.3|315
1721379600000|2024-07-19 09:00:00|8171.3|8170.3|8168.5|8167.5|8173.3|8172.3|8163.3|8162.3|674
1721379900000|2024-07-19 09:05:00|8168.3|8167.3|8168.5|8167.5|8170.8|8169.8|8163|8162|465
1721380200000|2024-07-19 09:10:00|8168.8|8167.8|8174|8173|8184|8183|8159.5|8158.5|5580
1721380500000|2024-07-19 09:15:00|8174.5|8173.5|8174|8173|8184.3|8183.3|8171.5|8170.5|964
1721380800000|2024-07-19 09:20:00|8173.8|8172.8|8164.5|8163.5|8174.3|8173.3|8162.5|8161.5|877
1721381100000|2024-07-19 09:25:00|8164.3|8163.3|8168.3|8167.3|8168.5|8167.5|8162.5|8161.5|408
1721381400000|2024-07-19 09:30:00|8168|8167|8168.5|8167.5|8175|8174|8167.8|8166.8|360
1721381700000|2024-07-19 09:35:00|8168.3|8167.3|8155.5|8154.5|8169.3|8168.3|8154.8|8153.8|396
1721382000000|2024-07-19 09:40:00|8155.3|8154.3|8161.5|8160.5|8162|8161|8154.5|8153.5|343
1721382300000|2024-07-19 09:45:00|8161.3|8160.3|8161|8160|8166|8165|8159|8158|453
1721382600000|2024-07-19 09:50:00|8161.8|8160.8|8162|8161|8165.5|8164.5|8158|8157|587
1721382900000|2024-07-19 09:55:00|8161.8|8160.8|8167.8|8166.8|8168.5|8167.5|8161.3|8160.3|468
1721383200000|2024-07-19 10:00:00|8167.5|8166.5|8176.3|8175.3|8176.3|8175.3|8166|8165|440
1721383500000|2024-07-19 10:05:00|8176|8175|8169|8168|8181.3|8180.3|8169|8168|600
1721383800000|2024-07-19 10:10:00|8168.8|8167.8|8170.8|8169.8|8173.3|8172.3|8168|8167|242
1721384100000|2024-07-19 10:15:00|8171.5|8170.5|8172|8171|8174|8173|8167.5|8166.5|186
1721384400000|2024-07-19 10:20:00|8171.5|8170.5|8168.8|8167.8|8171.8|8170.8|8166.3|8165.3|179
1721384700000|2024-07-19 10:25:00|8169.5|8168.5|8172.8|8171.8|8174.5|8173.5|8167.8|8166.8|149
1721385000000|2024-07-19 10:30:00|8172.3|8171.3|8170|8169|8174|8173|8169|8168|181
1721385300000|2024-07-19 10:35:00|8169.8|8168.8|8167.3|8166.3|8172.5|8171.5|8167|8166|160
1721385600000|2024-07-19 10:40:00|8167|8166|8165|8164|8171|8170|8165|8164|444
1721385900000|2024-07-19 10:45:00|8164.8|8163.8|8157|8156|8168.8|8167.8|8156|8155|591
1721386200000|2024-07-19 10:50:00|8156.8|8155.8|8162.3|8161.3|8162.3|8161.3|8156.8|8155.8|408
1721386500000|2024-07-19 10:55:00|8162|8161|8160.3|8159.3|8164|8163|8160.3|8159.3|207
1721386800000|2024-07-19 11:00:00|8160.5|8159.5|8158|8157|8161.3|8160.3|8156.5|8155.5|252
1721387100000|2024-07-19 11:05:00|8157.8|8156.8|8161.3|8160.3|8163.3|8162.3|8157.8|8156.8|177
1721387400000|2024-07-19 11:10:00|8161|8160|8167.8|8166.8|8170|8169|8160.8|8159.8|310
1721387700000|2024-07-19 11:15:00|8167.5|8166.5|8172.3|8171.3|8173.3|8172.3|8167.5|8166.5|177
1721388000000|2024-07-19 11:20:00|8171.5|8170.5|8174|8173|8174.5|8173.5|8170.3|8169.3|258
1721388300000|2024-07-19 11:25:00|8174.3|8173.3|8175.8|8174.8|8176.3|8175.3|8170.8|8169.8|163
1721388600000|2024-07-19 11:30:00|8175.5|8174.5|8169.5|8168.5|8176.3|8175.3|8169.3|8168.3|179
1721388900000|2024-07-19 11:35:00|8169.3|8168.3|8170.3|8169.3|8170.3|8169.3|8166.8|8165.8|355
1721389200000|2024-07-19 11:40:00|8170|8169|8168.8|8167.8|8170.8|8169.8|8167.5|8166.5|176
1721389500000|2024-07-19 11:45:00|8168.5|8167.5|8164|8163|8169.3|8168.3|8163.3|8162.3|162
1721389800000|2024-07-19 11:50:00|8163.8|8162.8|8163.3|8162.3|8166.3|8165.3|8162.8|8161.8|135
1721390100000|2024-07-19 11:55:00|8163.5|8162.5|8167.5|8166.5|8167.5|8166.5|8163|8162|148
1721390400000|2024-07-19 12:00:00|8167.8|8166.8|8169.3|8168.3|8170|8169|8163|8162|278
1721390700000|2024-07-19 12:05:00|8169.5|8168.5|8168|8167|8170.8|8169.8|8167.3|8166.3|168
1721391000000|2024-07-19 12:10:00|8167.8|8166.8|8163.9|8162.9|8169.5|8168.5|8163.2|8162.2|124
1721391300000|2024-07-19 12:15:00|8164.2|8163.2|8156.7|8155.7|8164.7|8163.7|8156.7|8155.7|372
1721391600000|2024-07-19 12:20:00|8156.2|8155.2|8154.7|8153.7|8156.2|8155.2|8149.7|8148.7|597
1721391900000|2024-07-19 12:25:00|8154.2|8153.2|8155.9|8154.9|8159.2|8158.2|8153.7|8152.7|854
1721392200000|2024-07-19 12:30:00|8155.7|8154.7|8166.1|8165.1|8166.3|8165.3|8155.2|8154.2|179
1721392500000|2024-07-19 12:35:00|8166.3|8165.3|8169.1|8168.1|8169.1|8168.1|8163.1|8162.1|196
1721392800000|2024-07-19 12:40:00|8168.8|8167.8|8167.8|8166.8|8171.1|8170.1|8167.8|8166.8|258
1721393100000|2024-07-19 12:45:00|8168.1|8167.1|8169.3|8168.3|8173.1|8172.1|8167.6|8166.6|303
1721393400000|2024-07-19 12:50:00|8169.6|8168.6|8163.8|8162.8|8171.6|8170.6|8163.3|8162.3|289
1721393700000|2024-07-19 12:55:00|8164.1|8163.1|8166.1|8165.1|8167.8|8166.8|8162.6|8161.6|338
1721394000000|2024-07-19 13:00:00|8166.6|8165.6|8158.3|8157.3|8171.3|8170.3|8157.8|8156.8|312
1721394300000|2024-07-19 13:05:00|8158.1|8157.1|8161.3|8160.3|8163.8|8162.8|8157.8|8156.8|259
1721394600000|2024-07-19 13:10:00|8161.6|8160.6|8158.6|8157.6|8161.6|8160.6|8158.6|8157.6|239
1721394900000|2024-07-19 13:15:00|8158.3|8157.3|8153.6|8152.6|8159.3|8158.3|8152.6|8151.6|354
1721395200000|2024-07-19 13:20:00|8153.3|8152.3|8152.3|8151.3|8158.3|8157.3|8152.1|8151.1|245
1721395500000|2024-07-19 13:25:00|8152.8|8151.8|8155.1|8154.1|8156.1|8155.1|8150.1|8149.1|292
1721395800000|2024-07-19 13:30:00|8153.8|8152.8|8143.1|8142.1|8159.1|8158.1|8142.8|8141.8|657
1721396100000|2024-07-19 13:35:00|8142.8|8141.8|8145.6|8144.6|8146.1|8145.1|8140.1|8139.1|781
1721396400000|2024-07-19 13:40:00|8145.1|8144.1|8150.1|8149.1|8157.3|8156.3|8145.1|8144.1|690
1721396700000|2024-07-19 13:45:00|8149.6|8148.6|8159.3|8158.3|8159.3|8158.3|8148.3|8147.3|552
1721397000000|2024-07-19 13:50:00|8159.1|8158.1|8159.8|8158.8|8160.3|8159.3|8154.1|8153.1|565
1721397300000|2024-07-19 13:55:00|8158.8|8157.8|8164.1|8163.1|8164.6|8163.6|8156.8|8155.8|694
1721397600000|2024-07-19 14:00:00|8163.3|8162.3|8155.8|8154.8|8163.3|8162.3|8153.6|8152.6|1088
1721397900000|2024-07-19 14:05:00|8155.6|8154.6|8162.3|8161.3|8162.8|8161.8|8149.8|8148.8|513
1721398200000|2024-07-19 14:10:00|8162.6|8161.6|8157.6|8156.6|8167.1|8166.1|8157.3|8156.3|498
1721398500000|2024-07-19 14:15:00|8157.3|8156.3|8161.6|8160.6|8162.3|8161.3|8156.8|8155.8|461
1721398800000|2024-07-19 14:20:00|8162.1|8161.1|8160.8|8159.8|8162.6|8161.6|8158.3|8157.3|452
1721399100000|2024-07-19 14:25:00|8160.3|8159.3|8155.1|8154.1|8161.8|8160.8|8153.1|8152.1|604
1721399400000|2024-07-19 14:30:00|8155.6|8154.6|8156.3|8155.3|8157.8|8156.8|8152.1|8151.1|501
1721399700000|2024-07-19 14:35:00|8156.6|8155.6|8161.6|8160.6|8164.3|8163.3|8154.3|8153.3|561
1721400000000|2024-07-19 14:40:00|8161.8|8160.8|8151.3|8150.3|8162.1|8161.1|8151.1|8150.1|518
1721400300000|2024-07-19 14:45:00|8151.1|8150.1|8152.6|8151.6|8155.6|8154.6|8148.8|8147.8|574
1721400600000|2024-07-19 14:50:00|8152.3|8151.3|8155.8|8154.8|8156.8|8155.8|8148.8|8147.8|567
1721400900000|2024-07-19 14:55:00|8156.1|8155.1|8155.1|8154.1|8157.1|8156.1|8151.1|8150.1|509
1721401200000|2024-07-19 15:00:00|8155.3|8154.3|8156.3|8155.3|8158.8|8157.8|8154.6|8153.6|825
1721401500000|2024-07-19 15:05:00|8156.1|8155.1|8152.8|8151.8|8156.8|8155.8|8152.1|8151.1|587
1721401800000|2024-07-19 15:10:00|8153.1|8152.1|8145.8|8144.8|8153.6|8152.6|8145.6|8144.6|557
1721402100000|2024-07-19 15:15:00|8146.1|8145.1|8149.1|8148.1|8150.1|8149.1|8144.8|8143.8|811
1721402400000|2024-07-19 15:20:00|8148.8|8147.8|8148.6|8147.6|8151.6|8150.6|8147.6|8146.6|831
1721402700000|2024-07-19 15:25:00|8149.1|8148.1|8142.1|8140.1|8149.1|8148.1|8141.6|8140.1|2651
1721403000000|2024-07-19 15:30:00|8141.8|8139.8|8152.3|8150.3|8152.6|8150.6|8137.6|8135.6|5490
1721403300000|2024-07-19 15:35:00|8152.1|8150.1|8147.3|8145.3|8152.6|8150.6|8145.1|8143.1|1498
1721403600000|2024-07-19 15:40:00|8147.1|8145.1|8146.8|8144.8|8150.1|8148.1|8146.1|8144.1|653
1721403900000|2024-07-19 15:45:00|8146.6|8144.6|8151.6|8149.6|8153.6|8151.6|8145.1|8143.1|593
1721404200000|2024-07-19 15:50:00|8152.1|8150.1|8154.6|8152.6|8154.6|8152.6|8151.1|8149.1|327
1721404500000|2024-07-19 15:55:00|8154.1|8152.1|8165.8|8163.8|8166.1|8164.1|8153.8|8151.8|397
1721404800000|2024-07-19 16:00:00|8165.6|8163.6|8164.8|8162.8|8166.8|8164.8|8163.3|8161.3|308
1721405100000|2024-07-19 16:05:00|8164.6|8162.6|8172.8|8170.8|8174.1|8172.1|8164.6|8162.6|436
1721405400000|2024-07-19 16:10:00|8172.6|8170.6|8170.1|8168.1|8173.3|8171.3|8168.6|8166.6|239
1721405700000|2024-07-19 16:15:00|8170.3|8168.3|8171.6|8169.6|8174.3|8172.3|8170.3|8168.3|169
1721406000000|2024-07-19 16:20:00|8171.8|8169.8|8165.3|8163.3|8171.8|8169.8|8165.3|8163.3|188
1721406300000|2024-07-19 16:25:00|8165.1|8163.1|8165.3|8163.3|8166.8|8164.8|8164.6|8162.6|391
1721406600000|2024-07-19 16:30:00|8165.6|8163.6|8163.3|8161.3|8166.6|8164.6|8160.3|8158.3|326
1721406900000|2024-07-19 16:35:00|8163.1|8161.1|8163.3|8161.3|8168.1|8166.1|8161.1|8159.1|255
1721407200000|2024-07-19 16:40:00|8163.6|8161.6|8161.8|8159.8|8166.1|8164.1|8161.6|8159.6|144
1721407500000|2024-07-19 16:45:00|8161.6|8159.6|8160.3|8158.3|8162.1|8160.1|8158.8|8156.8|85
1721407800000|2024-07-19 16:50:00|8160.6|8158.6|8158.1|8156.1|8160.6|8158.6|8156.6|8154.6|125
1721408100000|2024-07-19 16:55:00|8158.6|8156.6|8159.8|8157.8|8161.8|8159.8|8156.1|8154.1|152
1721408400000|2024-07-19 17:00:00|8159.6|8157.6|8156.3|8154.3|8159.8|8157.8|8154.8|8152.8|182
1721408700000|2024-07-19 17:05:00|8156.6|8154.6|8160.6|8158.6|8160.8|8158.8|8155.6|8153.6|132
1721409000000|2024-07-19 17:10:00|8160.1|8158.1|8158.8|8156.8|8161.1|8159.1|8157.1|8155.1|84
1721409300000|2024-07-19 17:15:00|8159.1|8157.1|8160.8|8158.8|8161.3|8159.3|8158.6|8156.6|170
1721409600000|2024-07-19 17:20:00|8160.6|8158.6|8158.8|8156.8|8161.1|8159.1|8157.3|8155.3|231
1721409900000|2024-07-19 17:25:00|8159.3|8157.3|8161.3|8159.3|8163.3|8161.3|8159.1|8157.1|103
1721410200000|2024-07-19 17:30:00|8160.8|8158.8|8161.1|8159.1|8164.1|8162.1|8159.6|8157.6|128
1721410500000|2024-07-19 17:35:00|8160.8|8158.8|8165.3|8163.3|8166.6|8164.6|8160.6|8158.6|63
1721410800000|2024-07-19 17:40:00|8165.6|8163.6|8159.8|8157.8|8165.6|8163.6|8158.6|8156.6|138
1721411100000|2024-07-19 17:45:00|8160.1|8158.1|8165.6|8163.6|8166.8|8164.8|8160.1|8158.1|40
1721411400000|2024-07-19 17:50:00|8165.8|8163.8|8164.3|8162.3|8166.1|8164.1|8162.6|8160.6|59
1721411700000|2024-07-19 17:55:00|8164.1|8162.1|8169.1|8167.1|8169.1|8167.1|8163.8|8161.8|98
1721412000000|2024-07-19 18:00:00|8169.6|8167.6|8169.8|8167.8|8171.3|8169.3|8169.3|8167.3|391
1721412300000|2024-07-19 18:05:00|8169.6|8167.6|8171.6|8169.6|8172.6|8170.6|8169.6|8167.6|106
1721412600000|2024-07-19 18:10:00|8171.1|8169.1|8170.1|8168.1|8171.1|8169.1|8167.6|8165.6|103
1721412900000|2024-07-19 18:15:00|8170.3|8168.3|8170.1|8168.1|8172.6|8170.6|8169.8|8167.8|76
1721413200000|2024-07-19 18:20:00|8170.3|8168.3|8166.1|8164.1|8170.3|8168.3|8165.8|8163.8|40
1721413500000|2024-07-19 18:25:00|8165.8|8163.8|8166.1|8164.1|8170.1|8168.1|8165.6|8163.6|53
1721413800000|2024-07-19 18:30:00|8166.3|8164.3|8166.3|8164.3|8167.1|8165.1|8163.8|8161.8|77
1721414100000|2024-07-19 18:35:00|8166.1|8164.1|8165.1|8163.1|8167.1|8165.1|8164.1|8162.1|34
1721414400000|2024-07-19 18:40:00|8164.8|8162.8|8160.6|8158.6|8167.6|8165.6|8160.6|8158.6|64
1721414700000|2024-07-19 18:45:00|8160.3|8158.3|8164.6|8162.6|8164.6|8162.6|8160.3|8158.3|53
1721415000000|2024-07-19 18:50:00|8165.1|8163.1|8168.6|8166.6|8169.3|8167.3|8165.1|8163.1|84
1721415300000|2024-07-19 18:55:00|8168.3|8166.3|8167.8|8165.8|8169.8|8167.8|8167.1|8165.1|57
1721415600000|2024-07-19 19:00:00|8167.6|8165.6|8173.8|8171.8|8174.8|8172.8|8167.3|8165.3|46
1721415900000|2024-07-19 19:05:00|8174.1|8172.1|8174.8|8172.8|8175.8|8173.8|8171.8|8169.8|42
1721416200000|2024-07-19 19:10:00|8174.6|8172.6|8174.6|8172.6|8176.1|8174.1|8173.8|8171.8|88
1721416500000|2024-07-19 19:15:00|8174.3|8172.3|8175.3|8173.3|8175.8|8173.8|8171.6|8169.6|53
1721416800000|2024-07-19 19:20:00|8175.1|8173.1|8175.8|8173.8|8178.3|8176.3|8175.1|8173.1|58
1721417100000|2024-07-19 19:25:00|8176.1|8174.1|8174.1|8172.1|8176.3|8174.3|8173.3|8171.3|35
1721417400000|2024-07-19 19:30:00|8174.3|8172.3|8170.8|8168.8|8177.1|8175.1|8170.6|8168.6|535
1721417700000|2024-07-19 19:35:00|8171.1|8169.1|8167.1|8165.1|8172.6|8170.6|8167.1|8165.1|84
1721418000000|2024-07-19 19:40:00|8167.3|8165.3|8167.3|8165.3|8169.1|8167.1|8166.1|8164.1|63
1721418300000|2024-07-19 19:45:00|8167.6|8165.6|8169.6|8167.6|8169.8|8167.8|8165.8|8163.8|214
1721418600000|2024-07-19 19:50:00|8169.1|8167.1|8170.1|8168.1|8173.1|8171.1|8169.1|8167.1|313
1721418900000|2024-07-19 19:55:00|8169.8|8167.8|8170.8|8166.8|8171.3|8169.3|8167.3|8165.3|636
1721419200000|2024-07-19 20:00:00|8171.6|8167.6|8170.4|8166.4|8179.4|8175.4|8170.4|8166.4|6
1721419500000|2024-07-19 20:05:00|8170.5|8166.5|8165.4|8161.4|8171.1|8167.1|8165.1|8161.1|0
1721419800000|2024-07-19 20:10:00|8165.5|8161.5|8165.2|8161.2|8167|8163|8164.2|8160.2|0
1721420100000|2024-07-19 20:15:00|8165.3|8161.3|8167|8163|8167|8163|8165.3|8161.3|0
1721420400000|2024-07-19 20:20:00|8166.9|8162.9|8168.5|8164.5|8169.3|8165.3|8166.8|8162.8|0
1721420700000|2024-07-19 20:25:00|8168.6|8164.6|8168.4|8164.4|8169.3|8165.3|8168.4|8164.4|0
1721421000000|2024-07-19 20:30:00|8168.3|8164.3|8168.4|8164.4|8169.2|8165.2|8167.3|8163.3|0
1721421300000|2024-07-19 20:35:00|8168.3|8164.3|8168.3|8164.3|8168.4|8164.4|8166.9|8162.9|0
1721421600000|2024-07-19 20:40:00|8168.2|8164.2|8168|8164|8169.2|8165.2|8167.2|8163.2|0
1721421900000|2024-07-19 20:45:00|8168.1|8164.1|8169.9|8165.9|8169.9|8165.9|8168.1|8164.1|0
1721422200000|2024-07-19 20:50:00|8169.8|8165.8|8170|8166|8170.1|8166.1|8169.5|8165.5|0
1721422500000|2024-07-19 20:55:00|8169.9|8165.9|8170.6|8166.6|8172.1|8168.1|8169.1|8165.1|0
1721422800000|2024-07-19 21:00:00|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|8170.7|8166.7|0
1721599200000|2024-07-21 22:00:00|8178.2|8174.2|8179.5|8175.5|8180.3|8176.3|8176.3|8172.3|0
1721599500000|2024-07-21 22:05:00|8179.4|8175.4|8177.5|8173.5|8179.8|8175.8|8174.2|8170.2|0
1721599800000|2024-07-21 22:10:00|8177.4|8173.4|8175.9|8171.9|8178.1|8174.1|8174.3|8170.3|0
1721600100000|2024-07-21 22:15:00|8176|8172|8178.1|8174.1|8179.2|8175.2|8176|8172|0
1721600400000|2024-07-21 22:20:00|8178.2|8174.2|8181|8177|8181|8177|8177.9|8173.9|0
1721600700000|2024-07-21 22:25:00|8180.9|8176.9|8181.6|8177.6|8182.6|8178.6|8180.7|8176.7|0
1721601000000|2024-07-21 22:30:00|8181.7|8177.7|8181.7|8177.7|8182.2|8178.2|8180.2|8176.2|0
1721601300000|2024-07-21 22:35:00|8181.6|8177.6|8181.4|8177.4|8181.9|8177.9|8180.6|8176.6|0
1721601600000|2024-07-21 22:40:00|8181.5|8177.5|8180.9|8176.9|8182.2|8178.2|8180.6|8176.6|0
1721601900000|2024-07-21 22:45:00|8181|8177|8180.4|8176.4|8182.5|8178.5|8180.3|8176.3|0
1721602200000|2024-07-21 22:50:00|8180.3|8176.3|8181.4|8177.4|8181.9|8177.9|8180|8176|0
1721602500000|2024-07-21 22:55:00|8181.5|8177.5|8181.4|8177.4|8182.7|8178.7|8181.1|8177.1|0
1721602800000|2024-07-21 23:00:00|8181.3|8177.3|8183.8|8179.8|8184.2|8180.2|8181.1|8177.1|0
1721603100000|2024-07-21 23:05:00|8184|8180|8185.9|8181.9|8189.2|8185.2|8184|8180|0
1721603400000|2024-07-21 23:10:00|8186|8182|8184.9|8180.9|8187.1|8183.1|8184.4|8180.4|0
1721603700000|2024-07-21 23:15:00|8184.8|8180.8|8188.4|8184.4|8189.4|8185.4|8183.1|8179.1|0
1721604000000|2024-07-21 23:20:00|8188.3|8184.3|8187|8183|8188.8|8184.8|8186.9|8182.9|0
1721604300000|2024-07-21 23:25:00|8186.9|8182.9|8188.2|8184.2|8188.2|8184.2|8186.8|8182.8|0
1721604600000|2024-07-21 23:30:00|8188.1|8184.1|8186.8|8182.8|8188.4|8184.4|8185.8|8181.8|0
1721604900000|2024-07-21 23:35:00|8186.7|8182.7|8188|8184|8188.2|8184.2|8186.1|8182.1|0
1721605200000|2024-07-21 23:40:00|8187.9|8183.9|8186.8|8182.8|8188.2|8184.2|8186.1|8182.1|0
1721605500000|2024-07-21 23:45:00|8186.7|8182.7|8186.8|8182.8|8187.6|8183.6|8185.8|8181.8|0
1721605800000|2024-07-21 23:50:00|8187|8183|8187.9|8183.9|8188.5|8184.5|8186.8|8182.8|0
1721606100000|2024-07-21 23:55:00|8187.8|8183.8|8187.4|8183.4|8188.4|8184.4|8186.4|8182.4|0
1721606400000|2024-07-22 00:00:00|8187.5|8183.5|8181.3|8178.3|8191|8188|8181.3|8178.3|122
1721606700000|2024-07-22 00:05:00|8181.5|8178.5|8181.8|8178.8|8187.3|8184.3|8181.3|8178.3|52
1721607000000|2024-07-22 00:10:00|8182|8179|8182.3|8179.3|8183|8180|8178.5|8175.5|24
1721607300000|2024-07-22 00:15:00|8182.8|8179.8|8186.3|8183.3|8186.8|8183.8|8182.5|8179.5|34
1721607600000|2024-07-22 00:20:00|8186.5|8183.5|8182|8179|8186.5|8183.5|8182|8179|29
1721607900000|2024-07-22 00:25:00|8182.3|8179.3|8183|8180|8183|8180|8181.8|8178.8|20
1721608200000|2024-07-22 00:30:00|8182.8|8179.8|8184.8|8181.8|8185|8182|8181.3|8178.3|24
1721608500000|2024-07-22 00:35:00|8185|8182|8181.8|8178.8|8185|8182|8179.3|8176.3|33
1721608800000|2024-07-22 00:40:00|8182.3|8179.3|8182.3|8179.3|8183|8180|8181|8178|6
1721609100000|2024-07-22 00:45:00|8182.8|8179.8|8182|8179|8183.8|8180.8|8182|8179|13
1721609400000|2024-07-22 00:50:00|8181.8|8178.8|8183.3|8180.3|8183.3|8180.3|8180.3|8177.3|17
1721609700000|2024-07-22 00:55:00|8183|8180|8184.5|8181.5|8184.8|8181.8|8183|8180|2
1721610000000|2024-07-22 01:00:00|8185.3|8182.3|8183|8180|8185.5|8182.5|8182.3|8179.3|30
1721610300000|2024-07-22 01:05:00|8183.3|8180.3|8182.8|8179.8|8186.5|8183.5|8181.8|8178.8|53
1721610600000|2024-07-22 01:10:00|8183|8180|8183.5|8180.5|8185|8182|8182.8|8179.8|9
1721610900000|2024-07-22 01:15:00|8182.8|8179.8|8179.5|8176.5|8184|8181|8178.5|8175.5|10
1721611200000|2024-07-22 01:20:00|8179.8|8176.8|8180|8177|8180.5|8177.5|8178.3|8175.3|8
1721611500000|2024-07-22 01:25:00|8180.5|8177.5|8178.5|8175.5|8180.5|8177.5|8178.5|8175.5|14
1721611800000|2024-07-22 01:30:00|8178.8|8175.8|8176.5|8173.5|8179.3|8176.3|8176|8173|3
1721612100000|2024-07-22 01:35:00|8177|8174|8177.5|8174.5|8177.5|8174.5|8175|8172|9
1721612400000|2024-07-22 01:40:00|8177.8|8174.8|8179|8176|8179.5|8176.5|8177.5|8174.5|2
1721612700000|2024-07-22 01:45:00|8178.5|8175.5|8174.3|8171.3|8178.5|8175.5|8174.3|8171.3|12
1721613000000|2024-07-22 01:50:00|8174|8171|8168.5|8165.5|8175|8172|8167.8|8164.8|21
1721613300000|2024-07-22 01:55:00|8168.3|8165.3|8167.8|8164.8|8168.5|8165.5|8165.5|8162.5|25
1721613600000|2024-07-22 02:00:00|8167.5|8164.5|8166.5|8163.5|8168.3|8165.3|8165.8|8162.8|17
1721613900000|2024-07-22 02:05:00|8166.8|8163.8|8167.8|8164.8|8169|8166|8166|8163|28
1721614200000|2024-07-22 02:10:00|8167.3|8164.3|8166|8163|8167.3|8164.3|8164.5|8161.5|33
1721614500000|2024-07-22 02:15:00|8166.3|8163.3|8163|8160|8166.8|8163.8|8162|8159|25
1721614800000|2024-07-22 02:20:00|8163.3|8160.3|8163.5|8160.5|8164.5|8161.5|8162.3|8159.3|24
1721615100000|2024-07-22 02:25:00|8163.8|8160.8|8164.3|8161.3|8164.8|8161.8|8163.3|8160.3|18
1721615400000|2024-07-22 02:30:00|8164.5|8161.5|8172.3|8169.3|8172.5|8169.5|8164.5|8161.5|84
1721615700000|2024-07-22 02:35:00|8172.5|8169.5|8169|8166|8172.5|8169.5|8167.8|8164.8|12
1721616000000|2024-07-22 02:40:00|8168.8|8165.8|8168.3|8165.3|8169.8|8166.8|8167.8|8164.8|10
1721616300000|2024-07-22 02:45:00|8168.5|8165.5|8170.8|8167.8|8170.8|8167.8|8167.8|8164.8|5
1721616600000|2024-07-22 02:50:00|8171.3|8168.3|8176|8173|8176.5|8173.5|8170.8|8167.8|19
1721616900000|2024-07-22 02:55:00|8176.3|8173.3|8174.8|8171.8|8176.3|8173.3|8174.8|8171.8|7
1721617200000|2024-07-22 03:00:00|8175|8172|8180.3|8177.3|8180.3|8177.3|8174.5|8171.5|9
1721617500000|2024-07-22 03:05:00|8180|8177|8181.5|8178.5|8181.8|8178.8|8179.8|8176.8|12
1721617800000|2024-07-22 03:10:00|8181.8|8178.8|8179.8|8176.8|8181.8|8178.8|8178.8|8175.8|2
1721618100000|2024-07-22 03:15:00|8180|8177|8183.5|8180.5|8183.5|8180.5|8179.3|8176.3|8
1721618400000|2024-07-22 03:20:00|8183.3|8180.3|8181.8|8178.8|8183.8|8180.8|8181.8|8178.8|9
1721618700000|2024-07-22 03:25:00|8182|8179|8181|8178|8182.3|8179.3|8180.8|8177.8|1
1721619000000|2024-07-22 03:30:00|8180.8|8177.8|8180.3|8177.3|8182|8179|8180.3|8177.3|1
1721619300000|2024-07-22 03:35:00|8180.5|8177.5|8177.8|8174.8|8180.5|8177.5|8176.8|8173.8|7
1721619600000|2024-07-22 03:40:00|8177.5|8174.5|8176.5|8173.5|8178|8175|8176.3|8173.3|1
1721619900000|2024-07-22 03:45:00|8177|8174|8177|8174|8177|8174|8175.8|8172.8|0
1721620200000|2024-07-22 03:50:00|8177.3|8174.3|8176.5|8173.5|8178|8175|8175.8|8172.8|13
1721620500000|2024-07-22 03:55:00|8176.3|8173.3|8177.3|8174.3|8178|8175|8176|8173|2
1721620800000|2024-07-22 04:00:00|8177.5|8174.5|8174|8171|8177.8|8174.8|8173|8170|8
1721621100000|2024-07-22 04:05:00|8173.8|8170.8|8169.8|8166.8|8173.8|8170.8|8169.8|8166.8|18
1721621400000|2024-07-22 04:10:00|8170|8167|8169.8|8166.8|8170.8|8167.8|8169.8|8166.8|6
1721621700000|2024-07-22 04:15:00|8170|8167|8172.8|8169.8|8173.3|8170.3|8170|8167|5
1721622000000|2024-07-22 04:20:00|8172.5|8169.5|8172.8|8169.8|8173.3|8170.3|8172.5|8169.5|0
1721622300000|2024-07-22 04:25:00|8173|8170|8174.8|8171.8|8175|8172|8173|8170|9
1721622600000|2024-07-22 04:30:00|8175.3|8172.3|8174.5|8171.5|8175.3|8172.3|8174|8171|3
1721622900000|2024-07-22 04:35:00|8174.3|8171.3|8175.8|8172.8|8176|8173|8173.3|8170.3|8
1721623200000|2024-07-22 04:40:00|8176|8173|8175.5|8172.5|8176.3|8173.3|8175.3|8172.3|0
1721623500000|2024-07-22 04:45:00|8175.8|8172.8|8179|8176|8179|8176|8175.3|8172.3|8
1721623800000|2024-07-22 04:50:00|8179.3|8176.3|8178.8|8175.8|8179.8|8176.8|8178.8|8175.8|4
1721624100000|2024-07-22 04:55:00|8179|8176|8178.3|8175.3|8179.5|8176.5|8178.3|8175.3|3
1721624400000|2024-07-22 05:00:00|8178|8175|8181.8|8178.8|8181.8|8178.8|8177.8|8174.8|28
1721624700000|2024-07-22 05:05:00|8182|8179|8178.5|8175.5|8182|8179|8178.3|8175.3|24
1721625000000|2024-07-22 05:10:00|8178|8175|8178|8175|8179|8176|8177.8|8174.8|18
1721625300000|2024-07-22 05:15:00|8178.5|8175.5|8178|8175|8179|8176|8177|8174|9
1721625600000|2024-07-22 05:20:00|8177.3|8174.3|8175.8|8172.8|8178|8175|8175.3|8172.3|8
1721625900000|2024-07-22 05:25:00|8176|8173|8178.8|8175.8|8179.3|8176.3|8175.8|8172.8|14
1721626200000|2024-07-22 05:30:00|8179|8176|8180|8177|8180|8177|8178.5|8175.5|3
1721626500000|2024-07-22 05:35:00|8179.5|8176.5|8180.8|8177.8|8181.3|8178.3|8179.3|8176.3|24
1721626800000|2024-07-22 05:40:00|8181|8178|8181|8178|8181.5|8178.5|8180.5|8177.5|2
1721627100000|2024-07-22 05:45:00|8180.8|8177.8|8181|8178|8182.3|8179.3|8179.8|8176.8|27
1721627400000|2024-07-22 05:50:00|8181.3|8178.3|8179.5|8176.5|8182.5|8179.5|8179.5|8176.5|28
1721627700000|2024-07-22 05:55:00|8179.8|8176.8|8178.5|8175.5|8179.8|8176.8|8178.5|8175.5|4
1721628000000|2024-07-22 06:00:00|8178.8|8175.8|8181|8179|8183.5|8181.5|8177.5|8175.5|223
1721628300000|2024-07-22 06:05:00|8181.3|8179.3|8186.3|8184.3|8186.3|8184.3|8181.3|8179.3|90
1721628600000|2024-07-22 06:10:00|8186.8|8184.8|8190.8|8188.8|8190.8|8188.8|8186.8|8184.8|112
1721628900000|2024-07-22 06:15:00|8191|8189|8199.3|8197.3|8199.5|8197.5|8190.5|8188.5|193
1721629200000|2024-07-22 06:20:00|8199.5|8197.5|8199|8197|8200|8198|8196|8194|154
1721629500000|2024-07-22 06:25:00|8199.3|8197.3|8199|8197|8201|8199|8197.5|8195.5|164
1721629800000|2024-07-22 06:30:00|8199.3|8197.3|8197.5|8195.5|8201.5|8199.5|8196.8|8194.8|163
1721630100000|2024-07-22 06:35:00|8197.3|8195.3|8199|8197|8199.3|8197.3|8196.8|8194.8|108
1721630400000|2024-07-22 06:40:00|8198.8|8196.8|8206|8204|8206.5|8204.5|8198.5|8196.5|194
1721630700000|2024-07-22 06:45:00|8206.3|8204.3|8206|8204|8206.8|8204.8|8204.8|8202.8|142
1721631000000|2024-07-22 06:50:00|8205.8|8203.8|8202.8|8200.8|8207|8205|8201|8199|344
1721631300000|2024-07-22 06:55:00|8203|8201|8197.5|8195.5|8205.3|8203.3|8195.8|8193.8|677
1721631600000|2024-07-22 07:00:00|8197|8196|8191.3|8190.3|8208.3|8207.3|8188.5|8187.5|2180
1721631900000|2024-07-22 07:05:00|8190.5|8189.5|8193|8192|8194.8|8193.8|8186.8|8185.8|1287
1721632200000|2024-07-22 07:10:00|8194|8193|8199|8198|8203.8|8202.8|8193|8192|966
1721632500000|2024-07-22 07:15:00|8199.3|8198.3|8192.3|8191.3|8203.3|8202.3|8192.3|8191.3|757
1721632800000|2024-07-22 07:20:00|8192.8|8191.8|8197|8196|8197.8|8196.8|8189.8|8188.8|696
1721633100000|2024-07-22 07:25:00|8197.3|8196.3|8193|8192|8199.8|8198.8|8191.5|8190.5|646
1721633400000|2024-07-22 07:30:00|8192.8|8191.8|8184|8183|8192.8|8191.8|8183.8|8182.8|717
1721633700000|2024-07-22 07:35:00|8184.3|8183.3|8184.5|8183.5|8186.5|8185.5|8179.8|8178.8|887
1721634000000|2024-07-22 07:40:00|8184.3|8183.3|8186.8|8185.8|8189.5|8188.5|8183.5|8182.5|703
1721634300000|2024-07-22 07:45:00|8186.5|8185.5|8182.3|8181.3|8186.8|8185.8|8181|8180|625
1721634600000|2024-07-22 07:50:00|8182|8181|8181.8|8180.8|8184.3|8183.3|8176.3|8175.3|518
1721634900000|2024-07-22 07:55:00|8182|8181|8185.8|8184.8|8187.5|8186.5|8181|8180|389
1721635200000|2024-07-22 08:00:00|8185.3|8184.3|8190.9|8189.9|8193|8192|8184.3|8183.3|335
1721635500000|2024-07-22 08:05:00|8191.1|8190.1|8196.1|8195.1|8197.9|8196.9|8191.1|8190.1|326
1721635800000|2024-07-22 08:10:00|8196.4|8195.4|8196.6|8195.6|8199.4|8198.4|8191.4|8190.4|504
1721636100000|2024-07-22 08:15:00|8197.1|8196.1|8195.1|8194.1|8198.4|8197.4|8193.9|8192.9|465
1721636400000|2024-07-22 08:20:00|8195.4|8194.4|8200.6|8199.6|8201.9|8200.9|8194.6|8193.6|260
1721636700000|2024-07-22 08:25:00|8200.9|8199.9|8198.9|8197.9|8202.1|8201.1|8197.9|8196.9|305
1721637000000|2024-07-22 08:30:00|8199.4|8198.4|8197.6|8196.6|8201.9|8200.9|8195.1|8194.1|298
1721637300000|2024-07-22 08:35:00|8197.4|8196.4|8201.6|8200.6|8201.9|8200.9|8196.1|8195.1|372
1721637600000|2024-07-22 08:40:00|8201.4|8200.4|8201.4|8200.4|8203.6|8202.6|8199.9|8198.9|359
1721637900000|2024-07-22 08:45:00|8201.6|8200.6|8203.6|8202.6|8205.6|8204.6|8201.4|8200.4|447
1721638200000|2024-07-22 08:50:00|8203.9|8202.9|8200.1|8199.1|8205.9|8204.9|8198.4|8197.4|248
1721638500000|2024-07-22 08:55:00|8199.9|8198.9|8199.1|8198.1|8202.4|8201.4|8197.4|8196.4|182
1721638800000|2024-07-22 09:00:00|8199.4|8198.4|8196.6|8195.6|8200.6|8199.6|8193.1|8192.1|304
1721639100000|2024-07-22 09:05:00|8196.9|8195.9|8201.6|8200.6|8201.9|8200.9|8195.6|8194.6|130
1721639400000|2024-07-22 09:10:00|8201.9|8200.9|8201.4|8200.4|8202.6|8201.6|8199.1|8198.1|309
1721639700000|2024-07-22 09:15:00|8201.1|8200.1|8196.9|8195.9|8201.4|8200.4|8195.4|8194.4|204
1721640000000|2024-07-22 09:20:00|8197.1|8196.1|8198.4|8197.4|8199.1|8198.1|8195.6|8194.6|259
1721640300000|2024-07-22 09:25:00|8198.1|8197.1|8200.1|8199.1|8200.9|8199.9|8195.6|8194.6|306
1721640600000|2024-07-22 09:30:00|8200.4|8199.4|8204.9|8203.9|8204.9|8203.9|8200.1|8199.1|392
1721640900000|2024-07-22 09:35:00|8204.6|8203.6|8201.6|8200.6|8205.1|8204.1|8200.9|8199.9|256
1721641200000|2024-07-22 09:40:00|8201.9|8200.9|8200.9|8199.9|8204.1|8203.1|8199.9|8198.9|222
1721641500000|2024-07-22 09:45:00|8201.1|8200.1|8206.4|8205.4|8206.4|8205.4|8200.1|8199.1|283
1721641800000|2024-07-22 09:50:00|8206.9|8205.9|8212.9|8211.9|8214.1|8213.1|8205.9|8204.9|519
1721642100000|2024-07-22 09:55:00|8213.1|8212.1|8216.4|8215.4|8217.9|8216.9|8211.9|8210.9|392
1721642400000|2024-07-22 10:00:00|8217.1|8216.1|8218.9|8217.9|8223.9|8222.9|8217.1|8216.1|461
1721642700000|2024-07-22 10:05:00|8218.6|8217.6|8222.4|8221.4|8224.9|8223.9|8218.4|8217.4|275
1721643000000|2024-07-22 10:10:00|8222.6|8221.6|8219.1|8218.1|8223.1|8222.1|8216.9|8215.9|369
1721643300000|2024-07-22 10:15:00|8219.4|8218.4|8221.4|8220.4|8222.9|8221.9|8219.4|8218.4|358
1721643600000|2024-07-22 10:20:00|8221.6|8220.6|8216.1|8215.1|8221.9|8220.9|8215.4|8214.4|327
1721643900000|2024-07-22 10:25:00|8215.9|8214.9|8218.9|8217.9|8219.4|8218.4|8215.6|8214.6|454
1721644200000|2024-07-22 10:30:00|8219.1|8218.1|8221.1|8220.1|8225.9|8224.9|8219.1|8218.1|242
1721644500000|2024-07-22 10:35:00|8221.4|8220.4|8216.9|8215.9|8222.6|8221.6|8216.9|8215.9|363
1721644800000|2024-07-22 10:40:00|8217.6|8216.6|8219.4|8218.4|8221.1|8220.1|8217.6|8216.6|200
1721645100000|2024-07-22 10:45:00|8218.9|8217.9|8222.4|8221.4|8222.4|8221.4|8217.9|8216.9|248
1721645400000|2024-07-22 10:50:00|8221.9|8220.9|8218.9|8217.9|8222.4|8221.4|8217.4|8216.4|164
1721645700000|2024-07-22 10:55:00|8218.6|8217.6|8216.1|8215.1|8222.9|8221.9|8215.9|8214.9|327
1721646000000|2024-07-22 11:00:00|8216.9|8215.9|8214.4|8213.4|8220.9|8219.9|8214.4|8213.4|490
1721646300000|2024-07-22 11:05:00|8214.1|8213.1|8215.6|8214.6|8217.9|8216.9|8214.1|8213.1|157
1721646600000|2024-07-22 11:10:00|8215.9|8214.9|8217.9|8216.9|8217.9|8216.9|8213.9|8212.9|228
1721646900000|2024-07-22 11:15:00|8217.4|8216.4|8219.1|8218.1|8220.4|8219.4|8215.9|8214.9|356
1721647200000|2024-07-22 11:20:00|8218.9|8217.9|8217.6|8216.6|8219.6|8218.6|8217.1|8216.1|182
1721647500000|2024-07-22 11:25:00|8217.9|8216.9|8215.4|8214.4|8218.4|8217.4|8214.9|8213.9|148
1721647800000|2024-07-22 11:30:00|8215.6|8214.6|8217.4|8216.4|8218.4|8217.4|8214.9|8213.9|93
1721648100000|2024-07-22 11:35:00|8216.6|8215.6|8216.1|8215.1|8217.6|8216.6|8214.4|8213.4|203
1721648400000|2024-07-22 11:40:00|8215.3|8214.3|8217.6|8216.6|8217.6|8216.6|8214.3|8213.3|149
1721648700000|2024-07-22 11:45:00|8217.3|8216.3|8221.1|8220.1|8222.6|8221.6|8217.1|8216.1|223
1721649000000|2024-07-22 11:50:00|8221.3|8220.3|8220.1|8219.1|8223.6|8222.6|8220.1|8219.1|221
1721649300000|2024-07-22 11:55:00|8220.3|8219.3|8223.3|8222.3|8223.6|8222.6|8220.1|8219.1|117
1721649600000|2024-07-22 12:00:00|8223.6|8222.6|8224.6|8223.6|8226.1|8225.1|8221.8|8220.8|290
1721649900000|2024-07-22 12:05:00|8224.1|8223.1|8221.8|8220.8|8226.1|8225.1|8221.6|8220.6|217
1721650200000|2024-07-22 12:10:00|8221.6|8220.6|8225.6|8224.6|8225.8|8224.8|8221.1|8220.1|178
1721650500000|2024-07-22 12:15:00|8225.3|8224.3|8222.6|8221.6|8225.6|8224.6|8222.1|8221.1|176
1721650800000|2024-07-22 12:20:00|8222.8|8221.8|8224.6|8223.6|8224.6|8223.6|8222.1|8221.1|229
1721651100000|2024-07-22 12:25:00|8224.1|8223.1|8228.6|8227.6|8228.6|8227.6|8223.6|8222.6|332
1721651400000|2024-07-22 12:30:00|8229.1|8228.1|8229.6|8228.6|8234.1|8233.1|8228.8|8227.8|558
1721651700000|2024-07-22 12:35:00|8230.1|8229.1|8231.3|8230.3|8232.6|8231.6|8228.1|8227.1|206
1721652000000|2024-07-22 12:40:00|8231.6|8230.6|8230.6|8229.6|8232.8|8231.8|8229.1|8228.1|183
1721652300000|2024-07-22 12:45:00|8230.1|8229.1|8233.1|8232.1|8233.6|8232.6|8229.6|8228.6|252
1721652600000|2024-07-22 12:50:00|8233.3|8232.3|8236.6|8235.6|8236.6|8235.6|8233.1|8232.1|315
1721652900000|2024-07-22 12:55:00|8236.1|8235.1|8232.6|8231.6|8236.1|8235.1|8231.3|8230.3|309
1721653200000|2024-07-22 13:00:00|8232.1|8231.1|8233.1|8232.1|8237.6|8236.6|8232.1|8231.1|343
1721653500000|2024-07-22 13:05:00|8232.8|8231.8|8234.1|8233.1|8235.1|8234.1|8230.3|8229.3|231
1721653800000|2024-07-22 13:10:00|8233.8|8232.8|8234.8|8233.8|8236.8|8235.8|8233.1|8232.1|423
1721654100000|2024-07-22 13:15:00|8234.6|8233.6|8232.6|8231.6|8235.6|8234.6|8231.8|8230.8|235
1721654400000|2024-07-22 13:20:00|8232.8|8231.8|8234.8|8233.8|8236.1|8235.1|8232.1|8231.1|284
1721654700000|2024-07-22 13:25:00|8235.1|8234.1|8230.6|8229.6|8235.3|8234.3|8230.1|8229.1|368
1721655000000|2024-07-22 13:30:00|8230.3|8229.3|8235.3|8234.3|8236.3|8235.3|8227.8|8226.8|859
1721655300000|2024-07-22 13:35:00|8235.6|8234.6|8241.1|8240.1|8241.6|8240.6|8235.3|8234.3|612
1721655600000|2024-07-22 13:40:00|8241.6|8240.6|8230.8|8229.8|8241.8|8240.8|8229.6|8228.6|400
1721655900000|2024-07-22 13:45:00|8231.1|8230.1|8226.6|8225.6|8231.8|8230.8|8221.1|8220.1|543
1721656200000|2024-07-22 13:50:00|8226.3|8225.3|8220.1|8219.1|8228.8|8227.8|8219.8|8218.8|571
1721656500000|2024-07-22 13:55:00|8219.8|8218.8|8201.6|8200.6|8219.8|8218.8|8200.8|8199.8|818
1721656800000|2024-07-22 14:00:00|8201.3|8200.3|8200.6|8199.6|8202.6|8201.6|8194.6|8193.6|1215
1721657100000|2024-07-22 14:05:00|8200.3|8199.3|8196.3|8195.3|8201.6|8200.6|8194.8|8193.8|559
1721657400000|2024-07-22 14:10:00|8196.4|8195.4|8203.9|8202.9|8206.7|8205.7|8196.4|8195.4|669
1721657700000|2024-07-22 14:15:00|8203.7|8202.7|8200.7|8199.7|8205.9|8204.9|8196.7|8195.7|689
1721658000000|2024-07-22 14:20:00|8200.4|8199.4|8206.9|8205.9|8206.9|8205.9|8200.4|8199.4|593
1721658300000|2024-07-22 14:25:00|8206.7|8205.7|8204.7|8203.7|8206.9|8205.9|8202.2|8201.2|575
1721658600000|2024-07-22 14:30:00|8204.4|8203.4|8204.4|8203.4|8205.4|8204.4|8200.4|8199.4|405
1721658900000|2024-07-22 14:35:00|8203.9|8202.9|8207.2|8206.2|8207.9|8206.9|8201.4|8200.4|406
1721659200000|2024-07-22 14:40:00|8207.7|8206.7|8211.4|8210.4|8211.9|8210.9|8207.2|8206.2|447
1721659500000|2024-07-22 14:45:00|8211.7|8210.7|8208.2|8207.2|8211.7|8210.7|8206.4|8205.4|387
1721659800000|2024-07-22 14:50:00|8207.9|8206.9|8209.2|8208.2|8209.9|8208.9|8205.2|8204.2|439
1721660100000|2024-07-22 14:55:00|8208.9|8207.9|8213.4|8212.4|8214.7|8213.7|8208.9|8207.9|514
1721660400000|2024-07-22 15:00:00|8213.7|8212.7|8217.2|8216.2|8218.4|8217.4|8213.2|8212.2|673
1721660700000|2024-07-22 15:05:00|8217.4|8216.4|8215.4|8214.4|8219.2|8218.2|8214.2|8213.2|354
1721661000000|2024-07-22 15:10:00|8215.7|8214.7|8217.7|8216.7|8219.2|8218.2|8214.2|8213.2|353
1721661300000|2024-07-22 15:15:00|8217.4|8216.4|8214.2|8213.2|8218.2|8217.2|8212.7|8211.7|486
1721661600000|2024-07-22 15:20:00|8214.4|8213.4|8209.7|8208.7|8217.7|8216.7|8209.2|8208.2|1305
1721661900000|2024-07-22 15:25:00|8210.2|8209.2|8207.4|8205.4|8210.2|8209.2|8205.7|8204.7|2459
1721662200000|2024-07-22 15:30:00|8207.2|8205.2|8201.4|8199.4|8207.7|8205.7|8196.2|8194.2|6039
1721662500000|2024-07-22 15:35:00|8201.2|8199.2|8205.2|8203.2|8205.4|8203.4|8199.7|8197.7|1224
1721662800000|2024-07-22 15:40:00|8204.9|8202.9|8207.2|8205.2|8207.7|8205.7|8203.2|8201.2|495
1721663100000|2024-07-22 15:45:00|8206.7|8204.7|8207.2|8205.2|8208.9|8206.9|8204.2|8202.2|297
1721663400000|2024-07-22 15:50:00|8205.7|8203.7|8210.2|8208.2|8211.2|8209.2|8203.7|8201.7|476
1721663700000|2024-07-22 15:55:00|8209.9|8207.9|8207.9|8205.9|8210.2|8208.2|8207.7|8205.7|153
1721664000000|2024-07-22 16:00:00|8207.7|8205.7|8207.4|8205.4|8210.9|8208.9|8206.7|8204.7|145
1721664300000|2024-07-22 16:05:00|8207.7|8205.7|8212.9|8210.9|8212.9|8210.9|8206.4|8204.4|336
1721664600000|2024-07-22 16:10:00|8213.2|8211.2|8211.9|8209.9|8214.2|8212.2|8210.2|8208.2|170
1721664900000|2024-07-22 16:15:00|8211.7|8209.7|8211.2|8209.2|8211.7|8209.7|8209.2|8207.2|174
1721665200000|2024-07-22 16:20:00|8210.9|8208.9|8209.7|8207.7|8212.2|8210.2|8209.2|8207.2|169
1721665500000|2024-07-22 16:25:00|8209.9|8207.9|8206.4|8204.4|8210.7|8208.7|8206.4|8204.4|175
1721665800000|2024-07-22 16:30:00|8206.2|8204.2|8204.7|8202.7|8206.7|8204.7|8202.2|8200.2|124
1721666100000|2024-07-22 16:35:00|8204.4|8202.4|8207.2|8205.2|8208.2|8206.2|8204.4|8202.4|143
1721666400000|2024-07-22 16:40:00|8206.9|8204.9|8205.9|8203.9|8206.9|8204.9|8204.7|8202.7|85
1721666700000|2024-07-22 16:45:00|8205.7|8203.7|8205.4|8203.4|8205.9|8203.9|8203.2|8201.2|71
1721667000000|2024-07-22 16:50:00|8205.2|8203.2|8213.2|8211.2|8214.2|8212.2|8205.2|8203.2|142
1721667300000|2024-07-22 16:55:00|8212.4|8210.4|8211.4|8209.4|8213.9|8211.9|8209.7|8207.7|160
1721667600000|2024-07-22 17:00:00|8211.7|8209.7|8215.9|8213.9|8215.9|8213.9|8211.7|8209.7|81
1721667900000|2024-07-22 17:05:00|8216.2|8214.2|8215.9|8213.9|8217.4|8215.4|8215.2|8213.2|38
1721668200000|2024-07-22 17:10:00|8215.7|8213.7|8214.7|8212.7|8216.2|8214.2|8212.7|8210.7|92
1721668500000|2024-07-22 17:15:00|8214.9|8212.9|8216.7|8214.7|8216.7|8214.7|8213.9|8211.9|42
1721668800000|2024-07-22 17:20:00|8216.9|8214.9|8214.9|8212.9|8217.2|8215.2|8213.4|8211.4|82
1721669100000|2024-07-22 17:25:00|8215.2|8213.2|8214.9|8212.9|8216.7|8214.7|8214.7|8212.7|33
1721669400000|2024-07-22 17:30:00|8215.2|8213.2|8219.7|8217.7|8220.4|8218.4|8215.2|8213.2|121
1721669700000|2024-07-22 17:35:00|8219.4|8217.4|8216.7|8214.7|8219.4|8217.4|8214.2|8212.2|89
1721670000000|2024-07-22 17:40:00|8216.9|8214.9|8216.4|8214.4|8218.4|8216.4|8216.2|8214.2|57
1721670300000|2024-07-22 17:45:00|8215.9|8213.9|8216.9|8214.9|8218.4|8216.4|8214.2|8212.2|57
1721670600000|2024-07-22 17:50:00|8216.7|8214.7|8215.4|8213.4|8217.4|8215.4|8214.9|8212.9|58
1721670900000|2024-07-22 17:55:00|8215.7|8213.7|8216.9|8214.9|8217.4|8215.4|8214.7|8212.7|53
1721671200000|2024-07-22 18:00:00|8216.7|8214.7|8211.7|8209.7|8217.2|8215.2|8211.2|8209.2|110
1721671500000|2024-07-22 18:05:00|8212.2|8210.2|8214.7|8212.7|8214.9|8212.9|8210.9|8208.9|135
1721671800000|2024-07-22 18:10:00|8214.9|8212.9|8212.7|8210.7|8214.9|8212.9|8210.7|8208.7|66
1721672100000|2024-07-22 18:15:00|8213.2|8211.2|8215.2|8213.2|8215.2|8213.2|8212.4|8210.4|58
1721672400000|2024-07-22 18:20:00|8214.9|8212.9|8216.2|8214.2|8216.7|8214.7|8214.2|8212.2|59
1721672700000|2024-07-22 18:25:00|8215.9|8213.9|8214.4|8212.4|8216.4|8214.4|8214.4|8212.4|67
1721673000000|2024-07-22 18:30:00|8214.2|8212.2|8217.7|8215.7|8219.2|8217.2|8214.2|8212.2|93
1721673300000|2024-07-22 18:35:00|8217.9|8215.9|8218.9|8216.9|8219.7|8217.7|8216.9|8214.9|42
1721673600000|2024-07-22 18:40:00|8218.7|8216.7|8218.2|8216.2|8219.4|8217.4|8216.4|8214.4|31
1721673900000|2024-07-22 18:45:00|8218.4|8216.4|8217.4|8215.4|8219.7|8217.7|8217.2|8215.2|21
1721674200000|2024-07-22 18:50:00|8217.2|8215.2|8218.4|8216.4|8218.7|8216.7|8217.2|8215.2|53
1721674500000|2024-07-22 18:55:00|8218.2|8216.2|8215.7|8213.7|8218.4|8216.4|8215.4|8213.4|36
1721674800000|2024-07-22 19:00:00|8215.9|8213.9|8213.9|8211.9|8215.9|8213.9|8210.9|8208.9|137
1721675100000|2024-07-22 19:05:00|8213.7|8211.7|8213.4|8211.4|8214.4|8212.4|8211.9|8209.9|57
1721675400000|2024-07-22 19:10:00|8213.2|8211.2|8215.2|8213.2|8215.2|8213.2|8212.7|8210.7|60
1721675700000|2024-07-22 19:15:00|8215.4|8213.4|8214.2|8212.2|8215.7|8213.7|8213.4|8211.4|48
1721676000000|2024-07-22 19:20:00|8213.9|8211.9|8215.4|8213.4|8215.7|8213.7|8212.9|8210.9|96
1721676300000|2024-07-22 19:25:00|8215.7|8213.7|8214.7|8212.7|8216.2|8214.2|8213.9|8211.9|62
1721676600000|2024-07-22 19:30:00|8214.4|8212.4|8215.9|8213.9|8216.7|8214.7|8214.4|8212.4|160
1721676900000|2024-07-22 19:35:00|8215.7|8213.7|8217.2|8215.2|8217.4|8215.4|8215.2|8213.2|186
1721677200000|2024-07-22 19:40:00|8216.7|8214.7|8216.7|8214.7|8217.9|8215.9|8216.2|8214.2|124
1721677500000|2024-07-22 19:45:00|8216.9|8214.9|8215.9|8213.9|8218.7|8216.7|8214.9|8212.9|128
1721677800000|2024-07-22 19:50:00|8215.2|8213.2|8215.7|8213.7|8218.4|8216.4|8215.2|8213.2|209
1721678100000|2024-07-22 19:55:00|8215.9|8213.9|8215.5|8211.5|8217.7|8215.7|8214.2|8211.3|362
1721678400000|2024-07-22 20:00:00|8213.4|8209.4|8214.1|8210.1|8217.4|8213.4|8213.4|8209.4|0
1721678700000|2024-07-22 20:05:00|8214.2|8210.2|8215.5|8211.5|8215.5|8211.5|8213.9|8209.9|0
1721679000000|2024-07-22 20:10:00|8215.4|8211.4|8214.5|8210.5|8215.5|8211.5|8214.5|8210.5|0
1721679300000|2024-07-22 20:15:00|8214.8|8210.8|8212.9|8208.9|8214.8|8210.8|8211.5|8207.5|0
1721679600000|2024-07-22 20:20:00|8212.8|8208.8|8213.1|8209.1|8213.4|8209.4|8211.4|8207.4|0
1721679900000|2024-07-22 20:25:00|8213|8209|8212.2|8208.2|8213.1|8209.1|8212.2|8208.2|0
1721680200000|2024-07-22 20:30:00|8212.1|8208.1|8213.6|8209.6|8213.8|8209.8|8211.7|8207.7|0
1721680500000|2024-07-22 20:35:00|8213.5|8209.5|8213.9|8209.9|8214.5|8210.5|8213.2|8209.2|0
1721680800000|2024-07-22 20:40:00|8213.8|8209.8|8213.5|8209.5|8214|8210|8213.1|8209.1|0
1721681100000|2024-07-22 20:45:00|8213.4|8209.4|8212.7|8208.7|8213.4|8209.4|8212.2|8208.2|0
1721681400000|2024-07-22 20:50:00|8212.6|8208.6|8213.3|8209.3|8213.3|8209.3|8212.2|8208.2|0
1721681700000|2024-07-22 20:55:00|8213.4|8209.4|8214.8|8210.8|8215.1|8211.1|8213.4|8209.4|0
1721682000000|2024-07-22 21:00:00|8215|8211|8215.2|8211.2|8216.3|8212.3|8214.3|8210.3|0
1721682300000|2024-07-22 21:05:00|8215.1|8211.1|8215.3|8211.3|8215.3|8211.3|8214.8|8210.8|0
1721682900000|2024-07-22 21:15:00|8215.4|8211.4|8214.9|8210.9|8216.1|8212.1|8213.6|8209.6|0
1721683200000|2024-07-22 21:20:00|8215|8211|8214.8|8210.8|8215|8211|8214.7|8210.7|0
1721683500000|2024-07-22 21:25:00|8214.6|8210.6|8214|8210|8214.6|8210.6|8213.2|8209.2|0
1721683800000|2024-07-22 21:30:00|8214.1|8210.1|8213.8|8209.8|8214.2|8210.2|8213.6|8209.6|0
1721684100000|2024-07-22 21:35:00|8213.7|8209.7|8213.3|8209.3|8213.8|8209.8|8213.2|8209.2|0
1721684400000|2024-07-22 21:40:00|8213.2|8209.2|8213.6|8209.6|8213.6|8209.6|8213.1|8209.1|0
1721684700000|2024-07-22 21:45:00|8213.5|8209.5|8213.9|8209.9|8213.9|8209.9|8213.5|8209.5|0
1721685000000|2024-07-22 21:50:00|8214|8210|8214.1|8210.1|8214.1|8210.1|8213.9|8209.9|0
1721685300000|2024-07-22 21:55:00|8214.3|8210.3|8213.8|8209.8|8214.4|8210.4|8213.8|8209.8|0
1721685600000|2024-07-22 22:00:00|8214.8|8210.8|8218|8214|8218.6|8214.6|8214.8|8210.8|0
1721685900000|2024-07-22 22:05:00|8217.9|8213.9|8218.6|8214.6|8218.9|8214.9|8217.5|8213.5|0
1721686200000|2024-07-22 22:10:00|8218.7|8214.7|8219.5|8215.5|8220|8216|8218.6|8214.6|0
1721686500000|2024-07-22 22:15:00|8219.6|8215.6|8220.6|8216.6|8220.6|8216.6|8219.5|8215.5|0
1721686800000|2024-07-22 22:20:00|8220.5|8216.5|8220.1|8216.1|8220.7|8216.7|8219.9|8215.9|0
1721687100000|2024-07-22 22:25:00|8220.2|8216.2|8220.9|8216.9|8220.9|8216.9|8219.9|8215.9|0
1721687400000|2024-07-22 22:30:00|8221|8217|8220.5|8216.5|8221.2|8217.2|8220.2|8216.2|0
1721687700000|2024-07-22 22:35:00|8220.4|8216.4|8221.1|8217.1|8221.2|8217.2|8220.3|8216.3|0
1721688000000|2024-07-22 22:40:00|8221|8217|8220.9|8216.9|8221|8217|8220.6|8216.6|0
1721688300000|2024-07-22 22:45:00|8220.8|8216.8|8219|8215|8220.8|8216.8|8218.7|8214.7|0
1721688600000|2024-07-22 22:50:00|8219.1|8215.1|8219.3|8215.3|8219.6|8215.6|8218.8|8214.8|0
1721688900000|2024-07-22 22:55:00|8219.2|8215.2|8219|8215|8219.2|8215.2|8218.3|8214.3|0
1721689200000|2024-07-22 23:00:00|8218.8|8214.8|8218.4|8214.4|8219.3|8215.3|8217.9|8213.9|0
1721689500000|2024-07-22 23:05:00|8218.3|8214.3|8217.6|8213.6|8218.6|8214.6|8217|8213|0
1721689800000|2024-07-22 23:10:00|8217.4|8213.4|8216.2|8212.2|8217.4|8213.4|8215.9|8211.9|0
1721690100000|2024-07-22 23:15:00|8216.4|8212.4|8217.6|8213.6|8217.7|8213.7|8216.2|8212.2|0
1721690400000|2024-07-22 23:20:00|8217.7|8213.7|8217.6|8213.6|8217.9|8213.9|8216.8|8212.8|0
1721690700000|2024-07-22 23:25:00|8217.4|8213.4|8217.3|8213.3|8217.6|8213.6|8217|8213|0
1721691000000|2024-07-22 23:30:00|8217.4|8213.4|8216.2|8212.2|8217.6|8213.6|8215.7|8211.7|0
1721691300000|2024-07-22 23:35:00|8216.1|8212.1|8214.8|8210.8|8216.1|8212.1|8214.1|8210.1|0
1721691600000|2024-07-22 23:40:00|8214.7|8210.7|8213.2|8209.2|8214.8|8210.8|8213|8209|0
1721691900000|2024-07-22 23:45:00|8213.3|8209.3|8214.8|8210.8|8215.3|8211.3|8213.2|8209.2|0
1721692200000|2024-07-22 23:50:00|8214.7|8210.7|8215.1|8211.1|8215.2|8211.2|8214.2|8210.2|0
1721692500000|2024-07-22 23:55:00|8215|8211|8214.5|8210.5|8215.6|8211.6|8214.5|8210.5|0
1721692800000|2024-07-23 00:00:00|8214.4|8210.4|8204.1|8201.1|8217|8213|8204.1|8201.1|63
1721693100000|2024-07-23 00:05:00|8203.9|8200.9|8204.4|8201.4|8204.4|8201.4|8196.9|8193.9|94
1721693400000|2024-07-23 00:10:00|8203.9|8200.9|8200.1|8197.1|8204.4|8201.4|8199.9|8196.9|33
1721693700000|2024-07-23 00:15:00|8199.9|8196.9|8207.4|8204.4|8207.4|8204.4|8199.9|8196.9|56
1721694000000|2024-07-23 00:20:00|8207.1|8204.1|8201.1|8198.1|8207.6|8204.6|8200.6|8197.6|43
1721694300000|2024-07-23 00:25:00|8201.6|8198.6|8204.1|8201.1|8204.4|8201.4|8199.4|8196.4|28
1721694600000|2024-07-23 00:30:00|8204.4|8201.4|8200.4|8197.4|8205.1|8202.1|8200.4|8197.4|19
1721694900000|2024-07-23 00:35:00|8200.6|8197.6|8203.9|8200.9|8204.9|8201.9|8200.4|8197.4|16
1721695200000|2024-07-23 00:40:00|8204.1|8201.1|8199.1|8196.1|8205.1|8202.1|8199.1|8196.1|5
1721695500000|2024-07-23 00:45:00|8198.9|8195.9|8197.6|8194.6|8199.1|8196.1|8197.1|8194.1|36
1721695800000|2024-07-23 00:50:00|8198.1|8195.1|8197.4|8194.4|8198.1|8195.1|8196.9|8193.9|3
1721696100000|2024-07-23 00:55:00|8196.9|8193.9|8196.4|8193.4|8197.6|8194.6|8195.4|8192.4|8
1721696400000|2024-07-23 01:00:00|8196.6|8193.6|8195.9|8192.9|8196.6|8193.6|8195.1|8192.1|24
1721696700000|2024-07-23 01:05:00|8196.1|8193.1|8195.6|8192.6|8196.9|8193.9|8194.6|8191.6|21
1721697000000|2024-07-23 01:10:00|8196.1|8193.1|8200.6|8197.6|8200.6|8197.6|8195.9|8192.9|21
1721697300000|2024-07-23 01:15:00|8201.1|8198.1|8198.6|8195.6|8201.6|8198.6|8198.6|8195.6|18
1721697600000|2024-07-23 01:20:00|8198.9|8195.9|8198.4|8195.4|8200.9|8197.9|8197.9|8194.9|66
1721697900000|2024-07-23 01:25:00|8198.6|8195.6|8199.4|8196.4|8199.9|8196.9|8198.4|8195.4|84
1721698200000|2024-07-23 01:30:00|8199.9|8196.9|8198.6|8195.6|8199.9|8196.9|8198.1|8195.1|30
1721698500000|2024-07-23 01:35:00|8198.9|8195.9|8196.1|8193.1|8199.1|8196.1|8196.1|8193.1|31
1721698800000|2024-07-23 01:40:00|8195.9|8192.9|8193.4|8190.4|8196.4|8193.4|8192.6|8189.6|47
1721699100000|2024-07-23 01:45:00|8193.6|8190.6|8190.4|8187.4|8194.1|8191.1|8189.4|8186.4|36
1721699400000|2024-07-23 01:50:00|8190.6|8187.6|8191.9|8188.9|8191.9|8188.9|8186.9|8183.9|41
1721699700000|2024-07-23 01:55:00|8192.1|8189.1|8194.4|8191.4|8194.9|8191.9|8190.9|8187.9|15
1721700000000|2024-07-23 02:00:00|8193.9|8190.9|8196.1|8193.1|8196.9|8193.9|8193.9|8190.9|5
1721700300000|2024-07-23 02:05:00|8195.9|8192.9|8194.6|8191.6|8196.1|8193.1|8193.4|8190.4|7
1721700600000|2024-07-23 02:10:00|8195.4|8192.4|8193.4|8190.4|8195.4|8192.4|8193.1|8190.1|6
1721700900000|2024-07-23 02:15:00|8193.9|8190.9|8190.4|8187.4|8193.9|8190.9|8190.4|8187.4|9
1721701200000|2024-07-23 02:20:00|8190.6|8187.6|8194.9|8191.9|8194.9|8191.9|8190.6|8187.6|6
1721701500000|2024-07-23 02:25:00|8195.1|8192.1|8196.4|8193.4|8196.4|8193.4|8194.9|8191.9|9
1721701800000|2024-07-23 02:30:00|8196.6|8193.6|8196.4|8193.4|8196.9|8193.9|8195.4|8192.4|6
1721702100000|2024-07-23 02:35:00|8196.9|8193.9|8197.6|8194.6|8198.9|8195.9|8196.4|8193.4|16
1721702400000|2024-07-23 02:40:00|8198.1|8195.1|8200.4|8197.4|8201.4|8198.4|8197.9|8194.9|16
1721702700000|2024-07-23 02:45:00|8200.6|8197.6|8199.6|8196.6|8200.9|8197.9|8198.9|8195.9|1
1721703000000|2024-07-23 02:50:00|8199.9|8196.9|8201.1|8198.1|8201.1|8198.1|8199.9|8196.9|8
1721703300000|2024-07-23 02:55:00|8200.9|8197.9|8197.4|8194.4|8201.1|8198.1|8197.4|8194.4|9
1721703600000|2024-07-23 03:00:00|8197.6|8194.6|8196.9|8193.9|8198.6|8195.6|8196.4|8193.4|12
1721703900000|2024-07-23 03:05:00|8197.1|8194.1|8199.6|8196.6|8199.9|8196.9|8196.6|8193.6|11
1721704200000|2024-07-23 03:10:00|8199.4|8196.4|8192.9|8189.9|8199.4|8196.4|8192.4|8189.4|33
1721704500000|2024-07-23 03:15:00|8192.6|8189.6|8188.6|8185.6|8192.6|8189.6|8183.9|8180.9|62
1721704800000|2024-07-23 03:20:00|8189.1|8186.1|8182.6|8179.6|8190.4|8187.4|8182.4|8179.4|51
1721705100000|2024-07-23 03:25:00|8183.4|8180.4|8187.4|8184.4|8187.4|8184.4|8181.9|8178.9|16
1721705400000|2024-07-23 03:30:00|8187.1|8184.1|8184.9|8181.9|8187.1|8184.1|8184.6|8181.6|12
1721705700000|2024-07-23 03:35:00|8185.1|8182.1|8187.4|8184.4|8187.4|8184.4|8184.9|8181.9|8
1721706000000|2024-07-23 03:40:00|8187.1|8184.1|8187.9|8184.9|8187.9|8184.9|8185.4|8182.4|10
1721706300000|2024-07-23 03:45:00|8188.1|8185.1|8188.6|8185.6|8189.1|8186.1|8188.1|8185.1|10
1721706600000|2024-07-23 03:50:00|8188.4|8185.4|8185.4|8182.4|8188.4|8185.4|8184.9|8181.9|8
1721706900000|2024-07-23 03:55:00|8185.9|8182.9|8186.6|8183.6|8186.6|8183.6|8185.4|8182.4|10
1721707200000|2024-07-23 04:00:00|8187.6|8184.6|8188.4|8185.4|8188.6|8185.6|8187.1|8184.1|15
1721707500000|2024-07-23 04:05:00|8188.9|8185.9|8186.6|8183.6|8189.1|8186.1|8186.4|8183.4|12
1721707800000|2024-07-23 04:10:00|8186.9|8183.9|8191.6|8188.6|8192.1|8189.1|8186.9|8183.9|20
1721708100000|2024-07-23 04:15:00|8191.4|8188.4|8190.9|8187.9|8191.4|8188.4|8189.6|8186.6|10
1721708400000|2024-07-23 04:20:00|8191.1|8188.1|8189.4|8186.4|8191.1|8188.1|8188.4|8185.4|5
1721708700000|2024-07-23 04:25:00|8189.1|8186.1|8188.6|8185.6|8189.6|8186.6|8188.4|8185.4|11
1721709000000|2024-07-23 04:30:00|8188.4|8185.4|8188.1|8185.1|8188.6|8185.6|8187.9|8184.9|9
1721709300000|2024-07-23 04:35:00|8187.4|8184.4|8184.9|8181.9|8188.9|8185.9|8184.9|8181.9|10
1721709600000|2024-07-23 04:40:00|8184.6|8181.6|8185.9|8182.9|8185.9|8182.9|8184.6|8181.6|6
1721709900000|2024-07-23 04:45:00|8185.6|8182.6|8187.6|8184.6|8187.6|8184.6|8185.4|8182.4|6
1721710200000|2024-07-23 04:50:00|8187.9|8184.9|8187.1|8184.1|8188.9|8185.9|8187.1|8184.1|15
1721710500000|2024-07-23 04:55:00|8187.4|8184.4|8187.4|8184.4|8188.1|8185.1|8187.1|8184.1|8
1721710800000|2024-07-23 05:00:00|8187.6|8184.6|8186.6|8183.6|8187.6|8184.6|8186.4|8183.4|13
1721711100000|2024-07-23 05:05:00|8186.9|8183.9|8187.6|8184.6|8187.9|8184.9|8186.9|8183.9|5
1721711400000|2024-07-23 05:10:00|8186.6|8183.6|8185.1|8182.1|8186.6|8183.6|8184.4|8181.4|46
1721711700000|2024-07-23 05:15:00|8184.9|8181.9|8184.1|8181.1|8185.9|8182.9|8184.1|8181.1|32
1721712000000|2024-07-23 05:20:00|8184.4|8181.4|8183.4|8180.4|8185.6|8182.6|8182.1|8179.1|42
1721712300000|2024-07-23 05:25:00|8183.1|8180.1|8182.6|8179.6|8183.6|8180.6|8182.6|8179.6|3
1721712600000|2024-07-23 05:30:00|8182.4|8179.4|8182.9|8179.9|8183.4|8180.4|8181.9|8178.9|11
1721712900000|2024-07-23 05:35:00|8182.1|8179.1|8183.6|8180.6|8184.1|8181.1|8182.1|8179.1|19
1721713200000|2024-07-23 05:40:00|8183.9|8180.9|8185.1|8182.1|8185.1|8182.1|8182.6|8179.6|15
1721713500000|2024-07-23 05:45:00|8184.9|8181.9|8179.9|8176.9|8184.9|8181.9|8179.4|8176.4|31
1721713800000|2024-07-23 05:50:00|8179.6|8176.6|8181.1|8178.1|8181.1|8178.1|8178.6|8175.6|31
1721714100000|2024-07-23 05:55:00|8181.6|8178.6|8183.1|8180.1|8184.4|8181.4|8180.9|8177.9|23
1721714400000|2024-07-23 06:00:00|8183.4|8180.4|8181.9|8179.9|8185.4|8183.4|8180.6|8178.6|157
1721714700000|2024-07-23 06:05:00|8181.6|8179.6|8177.1|8175.1|8181.9|8179.9|8176.1|8174.1|95
1721715000000|2024-07-23 06:10:00|8176.6|8174.6|8172.4|8170.4|8179.4|8177.4|8171.1|8169.1|121
1721715300000|2024-07-23 06:15:00|8172.1|8170.1|8174.1|8172.1|8175.1|8173.1|8169.6|8167.6|139
1721715600000|2024-07-23 06:20:00|8173.9|8171.9|8172.6|8170.6|8176.4|8174.4|8172.1|8170.1|90
1721715900000|2024-07-23 06:25:00|8172.4|8170.4|8171.9|8169.9|8174.6|8172.6|8168.1|8166.1|192
1721716200000|2024-07-23 06:30:00|8171.6|8169.6|8174.1|8172.1|8177.6|8175.6|8169.4|8167.4|229
1721716500000|2024-07-23 06:35:00|8173.9|8171.9|8171.6|8169.6|8176.1|8174.1|8171.4|8169.4|311
1721716800000|2024-07-23 06:40:00|8172.1|8170.1|8167.6|8165.6|8172.9|8170.9|8165.9|8163.9|243
1721717100000|2024-07-23 06:45:00|8167.4|8165.4|8165.6|8163.6|8169.9|8167.9|8164.6|8162.6|332
1721717400000|2024-07-23 06:50:00|8165.4|8163.4|8170.6|8168.6|8173.4|8171.4|8165.4|8163.4|428
1721717700000|2024-07-23 06:55:00|8170.4|8168.4|8179.6|8177.6|8187.4|8185.4|8168.9|8166.9|435
1721718000000|2024-07-23 07:00:00|8179.1|8178.1|8170.6|8169.6|8185.9|8184.9|8168.9|8167.9|2317
1721718300000|2024-07-23 07:05:00|8170.4|8169.4|8167.4|8166.4|8175.6|8174.6|8166.1|8165.1|1017
1721718600000|2024-07-23 07:10:00|8167.6|8166.6|8168.6|8167.6|8180.1|8179.1|8166.1|8165.1|901
1721718900000|2024-07-23 07:15:00|8168.4|8167.4|8169.6|8168.6|8172.9|8171.9|8164.4|8163.4|754
1721719200000|2024-07-23 07:20:00|8169.4|8168.4|8167.6|8166.6|8169.4|8168.4|8160.4|8159.4|580
1721719500000|2024-07-23 07:25:00|8167.9|8166.9|8163.6|8162.6|8167.9|8166.9|8159.6|8158.6|760
1721719800000|2024-07-23 07:30:00|8163.9|8162.9|8164.4|8163.4|8168.1|8167.1|8159.6|8158.6|678
1721720100000|2024-07-23 07:35:00|8165.6|8164.6|8166.6|8165.6|8168.9|8167.9|8163.4|8162.4|580
1721720400000|2024-07-23 07:40:00|8166.9|8165.9|8172.2|8171.2|8173.2|8172.2|8162.5|8161.5|714
1721720700000|2024-07-23 07:45:00|8172.4|8171.4|8169.4|8168.4|8173.2|8172.2|8166.2|8165.2|483
1721721000000|2024-07-23 07:50:00|8169.2|8168.2|8161.9|8160.9|8169.2|8168.2|8161.7|8160.7|515
1721721300000|2024-07-23 07:55:00|8161.7|8160.7|8158.4|8157.4|8161.7|8160.7|8157.2|8156.2|566
1721721600000|2024-07-23 08:00:00|8158.7|8157.7|8158.7|8157.7|8159.7|8158.7|8155.2|8154.2|611
1721721900000|2024-07-23 08:05:00|8158.2|8157.2|8159.7|8158.7|8159.9|8158.9|8151.2|8150.2|665
1721722200000|2024-07-23 08:10:00|8160.2|8159.2|8169.7|8168.7|8169.7|8168.7|8160.2|8159.2|379
1721722500000|2024-07-23 08:15:00|8169.2|8168.2|8163.9|8162.9|8170.9|8169.9|8163.9|8162.9|530
1721722800000|2024-07-23 08:20:00|8164.2|8163.2|8169.7|8168.7|8171.7|8170.7|8163.9|8162.9|394
1721723100000|2024-07-23 08:25:00|8169.9|8168.9|8170.9|8169.9|8173.2|8172.2|8169.7|8168.7|277
1721723400000|2024-07-23 08:30:00|8171.2|8170.2|8177.9|8176.9|8177.9|8176.9|8170.2|8169.2|287
1721723700000|2024-07-23 08:35:00|8178.2|8177.2|8182.7|8181.7|8182.7|8181.7|8177.7|8176.7|286
1721724000000|2024-07-23 08:40:00|8183.2|8182.2|8186.2|8185.2|8186.7|8185.7|8182.4|8181.4|250
1721724300000|2024-07-23 08:45:00|8186.4|8185.4|8189.7|8188.7|8191.4|8190.4|8186.2|8185.2|325
1721724600000|2024-07-23 08:50:00|8190.2|8189.2|8188.7|8187.7|8190.7|8189.7|8187.7|8186.7|343
1721724900000|2024-07-23 08:55:00|8188.9|8187.9|8186.7|8185.7|8190.7|8189.7|8186.7|8185.7|294
1721725200000|2024-07-23 09:00:00|8187.2|8186.2|8186.9|8185.9|8187.9|8186.9|8183.4|8182.4|281
1721725500000|2024-07-23 09:05:00|8187.2|8186.2|8189.7|8188.7|8190.7|8189.7|8187.2|8186.2|233
1721725800000|2024-07-23 09:10:00|8190.2|8189.2|8191.4|8190.4|8192.4|8191.4|8189.7|8188.7|260
1721726100000|2024-07-23 09:15:00|8191.7|8190.7|8190.7|8189.7|8192.2|8191.2|8188.7|8187.7|240
1721726400000|2024-07-23 09:20:00|8191.2|8190.2|8196.2|8195.2|8196.7|8195.7|8190.7|8189.7|328
1721726700000|2024-07-23 09:25:00|8196.4|8195.4|8199.4|8198.4|8199.4|8198.4|8195.7|8194.7|280
1721727000000|2024-07-23 09:30:00|8199.7|8198.7|8202.2|8201.2|8202.7|8201.7|8199.7|8198.7|414
1721727300000|2024-07-23 09:35:00|8201.9|8200.9|8197.2|8196.2|8202.7|8201.7|8195.9|8194.9|420
1721727600000|2024-07-23 09:40:00|8197.4|8196.4|8200.2|8199.2|8201.4|8200.4|8197.4|8196.4|249
1721727900000|2024-07-23 09:45:00|8200.7|8199.7|8201.9|8200.9|8203.7|8202.7|8200.7|8199.7|191
1721728200000|2024-07-23 09:50:00|8202.2|8201.2|8198.7|8197.7|8202.4|8201.4|8197.2|8196.2|229
1721728500000|2024-07-23 09:55:00|8198.2|8197.2|8201.2|8200.2|8202.2|8201.2|8197.7|8196.7|247
1721728800000|2024-07-23 10:00:00|8201.4|8200.4|8209.7|8208.7|8209.7|8208.7|8201.4|8200.4|271
1721729100000|2024-07-23 10:05:00|8209.4|8208.4|8208.7|8207.7|8209.7|8208.7|8206.7|8205.7|246
1721729400000|2024-07-23 10:10:00|8208.9|8207.9|8208.2|8207.2|8210.4|8209.4|8207.7|8206.7|257
1721729700000|2024-07-23 10:15:00|8208.4|8207.4|8217.9|8216.9|8218.2|8217.2|8207.4|8206.4|724
1721730000000|2024-07-23 10:20:00|8218.2|8217.2|8221.2|8220.2|8223.2|8222.2|8216.7|8215.7|512
1721730300000|2024-07-23 10:25:00|8221.4|8220.4|8225.4|8224.4|8226.7|8225.7|8220.4|8219.4|366
1721730600000|2024-07-23 10:30:00|8225.7|8224.7|8226.2|8225.2|8228.9|8227.9|8225.2|8224.2|426
1721730900000|2024-07-23 10:35:00|8226.4|8225.4|8226.4|8225.4|8228.2|8227.2|8224.9|8223.9|249
1721731200000|2024-07-23 10:40:00|8226.7|8225.7|8224.9|8223.9|8230.2|8229.2|8224.9|8223.9|455
1721731500000|2024-07-23 10:45:00|8225.2|8224.2|8227.4|8226.4|8231.2|8230.2|8225.2|8224.2|326
1721731800000|2024-07-23 10:50:00|8227.2|8226.2|8227.4|8226.4|8229.7|8228.7|8226.7|8225.7|298
1721732100000|2024-07-23 10:55:00|8227.7|8226.7|8222.4|8221.4|8228.9|8227.9|8222.2|8221.2|692
1721732400000|2024-07-23 11:00:00|8221.4|8220.4|8225.4|8224.4|8228.9|8227.9|8221.2|8220.2|526
1721732700000|2024-07-23 11:05:00|8225.7|8224.7|8226.9|8225.9|8228.2|8227.2|8222.2|8221.2|430
1721733000000|2024-07-23 11:10:00|8227.2|8226.2|8223.7|8222.7|8228.2|8227.2|8221.9|8220.9|558
1721733300000|2024-07-23 11:15:00|8224.4|8223.4|8223.9|8222.9|8231.7|8230.7|8223.7|8222.7|571
1721733600000|2024-07-23 11:20:00|8224.2|8223.2|8219.4|8218.4|8224.7|8223.7|8217.9|8216.9|208
1721733900000|2024-07-23 11:25:00|8219.7|8218.7|8215.4|8214.4|8219.7|8218.7|8214.2|8213.2|137
1721734200000|2024-07-23 11:30:00|8215.7|8214.7|8215.2|8214.2|8217.4|8216.4|8213.7|8212.7|154
1721734500000|2024-07-23 11:35:00|8215.4|8214.4|8207.7|8206.7|8215.7|8214.7|8206.2|8205.2|258
1721734800000|2024-07-23 11:40:00|8208.2|8207.2|8208.2|8207.2|8211.2|8210.2|8207.2|8206.2|193
1721735100000|2024-07-23 11:45:00|8207.7|8206.7|8204.6|8203.6|8208.9|8207.9|8204.6|8203.6|158
1721735400000|2024-07-23 11:50:00|8204.3|8203.3|8202.7|8201.7|8206.2|8205.2|8202.4|8201.4|143
1721735700000|2024-07-23 11:55:00|8202.9|8201.9|8195.9|8194.9|8203.7|8202.7|8195.2|8194.2|425
1721736000000|2024-07-23 12:00:00|8195.7|8194.7|8190.2|8189.2|8195.9|8194.9|8189.4|8188.4|369
1721736300000|2024-07-23 12:05:00|8189.9|8188.9|8188.7|8187.7|8191.4|8190.4|8186.7|8185.7|279
1721736600000|2024-07-23 12:10:00|8189.2|8188.2|8188.9|8187.9|8193.9|8192.9|8187.7|8186.7|281
1721736900000|2024-07-23 12:15:00|8189.2|8188.2|8189.7|8188.7|8192.2|8191.2|8188.7|8187.7|178
1721737200000|2024-07-23 12:20:00|8190.2|8189.2|8186.9|8185.9|8190.7|8189.7|8186.2|8185.2|259
1721737500000|2024-07-23 12:25:00|8186.7|8185.7|8185.2|8184.2|8188.4|8187.4|8185.2|8184.2|187
1721737800000|2024-07-23 12:30:00|8184.9|8183.9|8185.7|8184.7|8185.7|8184.7|8180.4|8179.4|282
1721738100000|2024-07-23 12:35:00|8185.4|8184.4|8185.2|8184.2|8188.2|8187.2|8183.4|8182.4|226
1721738400000|2024-07-23 12:40:00|8184.9|8183.9|8183.4|8182.4|8185.2|8184.2|8181.4|8180.4|154
1721738700000|2024-07-23 12:45:00|8183.7|8182.7|8181.4|8180.4|8185.7|8184.7|8180.9|8179.9|253
1721739000000|2024-07-23 12:50:00|8181.2|8180.2|8183.7|8182.7|8184.9|8183.9|8181.2|8180.2|290
1721739300000|2024-07-23 12:55:00|8183.9|8182.9|8180.4|8179.4|8185.2|8184.2|8180.4|8179.4|411
1721739600000|2024-07-23 13:00:00|8180.7|8179.7|8176.2|8175.2|8182.7|8181.7|8175.7|8174.7|358
1721739900000|2024-07-23 13:05:00|8176.4|8175.4|8174.7|8173.7|8178.2|8177.2|8174.7|8173.7|295
1721740200000|2024-07-23 13:10:00|8174.4|8173.4|8169.2|8168.2|8175.2|8174.2|8168.7|8167.7|430
1721740500000|2024-07-23 13:15:00|8168.9|8167.9|8164.7|8163.7|8169.2|8168.2|8163.4|8162.4|610
1721740800000|2024-07-23 13:20:00|8164.4|8163.4|8160.2|8159.2|8164.9|8163.9|8160.2|8159.2|657
1721741100000|2024-07-23 13:25:00|8160.7|8159.7|8165.9|8164.9|8169.2|8168.2|8160.2|8159.2|566
1721741400000|2024-07-23 13:30:00|8165.7|8164.7|8160.9|8159.9|8167.9|8166.9|8159.2|8158.2|841
1721741700000|2024-07-23 13:35:00|8160.7|8159.7|8159.7|8158.7|8162.7|8161.7|8156.7|8155.7|571
1721742000000|2024-07-23 13:40:00|8159.4|8158.4|8158.7|8157.7|8159.7|8158.7|8155.7|8154.7|584
1721742300000|2024-07-23 13:45:00|8158.4|8157.4|8158.9|8157.9|8161.7|8160.7|8155.2|8154.2|596
1721742600000|2024-07-23 13:50:00|8158.7|8157.7|8150.2|8149.2|8159.2|8158.2|8149.7|8148.7|680
1721742900000|2024-07-23 13:55:00|8150.7|8149.7|8151.9|8150.9|8153.9|8152.9|8149.7|8148.7|841
1721743200000|2024-07-23 14:00:00|8151.4|8150.4|8154.7|8153.7|8156.9|8155.9|8151.4|8150.4|834
1721743500000|2024-07-23 14:05:00|8155.2|8154.2|8154.4|8153.4|8157.2|8156.2|8151.2|8150.2|637
1721743800000|2024-07-23 14:10:00|8154.7|8153.7|8153.9|8152.9|8155.7|8154.7|8150.2|8149.2|478
1721744100000|2024-07-23 14:15:00|8154.2|8153.2|8156.7|8155.7|8158.2|8157.2|8153.2|8152.2|604
1721744400000|2024-07-23 14:20:00|8156.2|8155.2|8157.4|8156.4|8161.2|8160.2|8155.7|8154.7|541
1721744700000|2024-07-23 14:25:00|8157.2|8156.2|8156.2|8155.2|8159.2|8158.2|8153.9|8152.9|758
1721745000000|2024-07-23 14:30:00|8155.7|8154.7|8169.9|8168.9|8170.9|8169.9|8155.7|8154.7|850
1721745300000|2024-07-23 14:35:00|8169.7|8168.7|8166.7|8165.7|8171.7|8170.7|8166.2|8165.2|577
1721745600000|2024-07-23 14:40:00|8166.4|8165.4|8167.7|8166.7|8167.7|8166.7|8162.4|8161.4|583
1721745900000|2024-07-23 14:45:00|8167.4|8166.4|8166.7|8165.7|8169.7|8168.7|8163.7|8162.7|635
1721746200000|2024-07-23 14:50:00|8166.9|8165.9|8160.7|8159.7|8168.2|8167.2|8159.4|8158.4|528
1721746500000|2024-07-23 14:55:00|8160.9|8159.9|8160.7|8159.7|8163.7|8162.7|8159.9|8158.9|655
1721746800000|2024-07-23 15:00:00|8160.9|8159.9|8162.4|8161.4|8166.4|8165.4|8160.4|8159.4|647
1721747100000|2024-07-23 15:05:00|8162.2|8161.2|8160.2|8159.2|8162.9|8161.9|8157.9|8156.9|543
1721747400000|2024-07-23 15:10:00|8160.7|8159.7|8161.2|8160.2|8161.4|8160.4|8156.2|8155.2|599
1721747700000|2024-07-23 15:15:00|8160.9|8159.9|8163.2|8162.2|8164.7|8163.7|8160.4|8159.4|646
1721748000000|2024-07-23 15:20:00|8162.9|8161.9|8161.7|8160.7|8165.4|8164.4|8161.2|8160.2|1332
1721748300000|2024-07-23 15:25:00|8161.4|8160.4|8161.4|8159.4|8163.2|8162.2|8158.7|8157.7|2526
1721748600000|2024-07-23 15:30:00|8161.2|8159.2|8164.7|8162.7|8164.7|8162.7|8152.9|8150.9|7220
1721748900000|2024-07-23 15:35:00|8164.9|8162.9|8166.7|8164.7|8167.4|8165.4|8163.7|8161.7|2528
1721749200000|2024-07-23 15:40:00|8166.2|8164.2|8165.2|8163.2|8166.7|8164.7|8164.4|8162.4|370
1721749500000|2024-07-23 15:45:00|8165.7|8163.7|8159.4|8157.4|8165.9|8163.9|8157.7|8155.7|774
1721749800000|2024-07-23 15:50:00|8159.2|8157.2|8158.2|8156.2|8161.2|8159.2|8157.2|8155.2|395
1721750100000|2024-07-23 15:55:00|8158.4|8156.4|8158.9|8156.9|8160.2|8158.2|8156.7|8154.7|468
1721750400000|2024-07-23 16:00:00|8159.2|8157.2|8164.2|8162.2|8164.2|8162.2|8158.4|8156.4|398
1721750700000|2024-07-23 16:05:00|8164.7|8162.7|8163.7|8161.7|8165.7|8163.7|8162.4|8160.4|214
1721751000000|2024-07-23 16:10:00|8164.2|8162.2|8165.7|8163.7|8166.2|8164.2|8163.7|8161.7|233
1721751300000|2024-07-23 16:15:00|8165.4|8163.4|8160.9|8158.9|8165.7|8163.7|8160.7|8158.7|176
1721751600000|2024-07-23 16:20:00|8161.2|8159.2|8153.7|8151.7|8162.7|8160.7|8153.4|8151.4|252
1721751900000|2024-07-23 16:25:00|8153.4|8151.4|8155.9|8153.9|8157.2|8155.2|8151.7|8149.7|268
1721752200000|2024-07-23 16:30:00|8155.7|8153.7|8153.7|8151.7|8156.7|8154.7|8151.4|8149.4|126
1721752500000|2024-07-23 16:35:00|8154.2|8152.2|8155.4|8153.4|8156.9|8154.9|8153.7|8151.7|138
1721752800000|2024-07-23 16:40:00|8155.2|8153.2|8156.9|8154.9|8158.2|8156.2|8154.7|8152.7|180
1721753100000|2024-07-23 16:45:00|8156.7|8154.7|8155.9|8153.9|8157.7|8155.7|8154.9|8152.9|204
1721753400000|2024-07-23 16:50:00|8155.7|8153.7|8155.4|8153.4|8156.7|8154.7|8153.7|8151.7|188
1721753700000|2024-07-23 16:55:00|8155.2|8153.2|8155.7|8153.7|8155.7|8153.7|8152.2|8150.2|204
1721754000000|2024-07-23 17:00:00|8155.2|8153.2|8157.7|8155.7|8158.2|8156.2|8154.9|8152.9|212
1721754300000|2024-07-23 17:05:00|8157.4|8155.4|8156.4|8154.4|8159.2|8157.2|8154.7|8152.7|103
1721754600000|2024-07-23 17:10:00|8156.2|8154.2|8157.2|8155.2|8158.2|8156.2|8155.7|8153.7|97
1721754900000|2024-07-23 17:15:00|8157.4|8155.4|8157.2|8155.2|8158.7|8156.7|8155.4|8153.4|115
1721755200000|2024-07-23 17:20:00|8157.7|8155.7|8158.2|8156.2|8161.2|8159.2|8157.4|8155.4|85
1721755500000|2024-07-23 17:25:00|8158.4|8156.4|8157.9|8155.9|8160.2|8158.2|8157.4|8155.4|50
1721755800000|2024-07-23 17:30:00|8157.7|8155.7|8155.7|8153.7|8159.9|8157.9|8154.4|8152.4|77
1721756100000|2024-07-23 17:35:00|8155.2|8153.2|8158.9|8156.9|8160.7|8158.7|8154.9|8152.9|60
1721756400000|2024-07-23 17:40:00|8159.2|8157.2|8160.9|8158.9|8161.4|8159.4|8158.4|8156.4|94
1721756700000|2024-07-23 17:45:00|8161.2|8159.2|8165.2|8163.2|8165.7|8163.7|8161.2|8159.2|70
1721757000000|2024-07-23 17:50:00|8165.4|8163.4|8165.2|8163.2|8166.2|8164.2|8164.2|8162.2|42
1721757300000|2024-07-23 17:55:00|8165.7|8163.7|8166.7|8164.7|8167.7|8165.7|8165.2|8163.2|33
1721757600000|2024-07-23 18:00:00|8166.4|8164.4|8169.2|8167.2|8169.7|8167.7|8165.9|8163.9|31
1721757900000|2024-07-23 18:05:00|8168.9|8166.9|8172.2|8170.2|8172.4|8170.4|8168.9|8166.9|50
1721758200000|2024-07-23 18:10:00|8171.9|8169.9|8169.2|8167.2|8172.2|8170.2|8168.4|8166.4|92
1721758500000|2024-07-23 18:15:00|8168.9|8166.9|8170.4|8168.4|8171.2|8169.2|8168.4|8166.4|70
1721758800000|2024-07-23 18:20:00|8170.2|8168.2|8170.2|8168.2|8172.2|8170.2|8169.7|8167.7|101
1721759100000|2024-07-23 18:25:00|8169.7|8167.7|8167.4|8165.4|8169.9|8167.9|8164.4|8162.4|123
1721759400000|2024-07-23 18:30:00|8167.7|8165.7|8169.9|8167.9|8170.7|8168.7|8167.7|8165.7|71
1721759700000|2024-07-23 18:35:00|8170.2|8168.2|8171.7|8169.7|8172.7|8170.7|8168.9|8166.9|39
1721760000000|2024-07-23 18:40:00|8171.4|8169.4|8169.9|8167.9|8171.9|8169.9|8169.7|8167.7|56
1721760300000|2024-07-23 18:45:00|8170.2|8168.2|8170.9|8168.9|8172.4|8170.4|8170.2|8168.2|68
1721760600000|2024-07-23 18:50:00|8170.7|8168.7|8172.2|8170.2|8172.7|8170.7|8170.2|8168.2|28
1721760900000|2024-07-23 18:55:00|8172.4|8170.4|8172.9|8170.9|8174.2|8172.2|8172.2|8170.2|55
1721761200000|2024-07-23 19:00:00|8172.7|8170.7|8172.7|8170.7|8172.9|8170.9|8171.2|8169.2|54
1721761500000|2024-07-23 19:05:00|8172.9|8170.9|8172.7|8170.7|8173.2|8171.2|8171.9|8169.9|30
1721761800000|2024-07-23 19:10:00|8172.9|8170.9|8173.7|8171.7|8174.2|8172.2|8171.9|8169.9|61
1721762100000|2024-07-23 19:15:00|8173.4|8171.4|8173.2|8171.2|8173.4|8171.4|8170.9|8168.9|57
1721762400000|2024-07-23 19:20:00|8173.7|8171.7|8175.4|8173.4|8176.4|8174.4|8173.7|8171.7|82
1721762700000|2024-07-23 19:25:00|8175.7|8173.7|8175.7|8173.7|8177.4|8175.4|8175.4|8173.4|62
1721763000000|2024-07-23 19:30:00|8175.4|8173.4|8172.9|8170.9|8175.4|8173.4|8172.4|8170.4|64
1721763300000|2024-07-23 19:35:00|8173.2|8171.2|8170.7|8168.7|8173.7|8171.7|8170.2|8168.2|43
1721763600000|2024-07-23 19:40:00|8170.9|8168.9|8168.9|8166.9|8170.9|8168.9|8166.9|8164.9|152
1721763900000|2024-07-23 19:45:00|8169.2|8167.2|8169.9|8167.9|8170.7|8168.7|8168.4|8166.4|84
1721764200000|2024-07-23 19:50:00|8170.2|8168.2|8165.2|8163.2|8172.7|8170.7|8165.2|8163.2|212
1721764500000|2024-07-23 19:55:00|8164.9|8162.9|8164.3|8160.3|8165.2|8163.2|8162.7|8160.3|302
1721764800000|2024-07-23 20:00:00|8164|8160|8168.7|8164.7|8171.3|8167.3|8160.9|8156.9|0
1721765100000|2024-07-23 20:05:00|8168.6|8164.6|8165.5|8161.5|8169.5|8165.5|8164.9|8160.9|0
1721765400000|2024-07-23 20:10:00|8165.2|8161.2|8161.7|8157.7|8165.2|8161.2|8161.6|8157.6|0
1721765700000|2024-07-23 20:15:00|8161.8|8157.8|8163.8|8159.8|8163.8|8159.8|8161.6|8157.6|0
1721766000000|2024-07-23 20:20:00|8164|8160|8165.9|8161.9|8166.6|8162.6|8164|8160|0
1721766300000|2024-07-23 20:25:00|8166|8162|8166.8|8162.8|8166.9|8162.9|8165.9|8161.9|0
1721766600000|2024-07-23 20:30:00|8166.6|8162.6|8167.7|8163.7|8167.7|8163.7|8165.5|8161.5|0
1721766900000|2024-07-23 20:35:00|8167.5|8163.5|8169.1|8165.1|8169.6|8165.6|8167.5|8163.5|0
1721767200000|2024-07-23 20:40:00|8169.3|8165.3|8168.4|8164.4|8169.4|8165.4|8168.1|8164.1|0
1721767500000|2024-07-23 20:45:00|8168.3|8164.3|8168|8164|8168.5|8164.5|8168|8164|0
1721767800000|2024-07-23 20:50:00|8167.9|8163.9|8167.8|8163.8|8168.4|8164.4|8167.5|8163.5|0
1721768100000|2024-07-23 20:55:00|8167.9|8163.9|8166|8162|8167.9|8163.9|8165.7|8161.7|0
1721768400000|2024-07-23 21:00:00|8166.1|8162.1|8165.8|8161.8|8166.3|8162.3|8165.3|8161.3|0
1721768700000|2024-07-23 21:05:00|8165.7|8161.7|8165.2|8161.2|8165.7|8161.7|8164.8|8160.8|0
1721769000000|2024-07-23 21:10:00|8165.3|8161.3|8164.9|8160.9|8165.4|8161.4|8164.8|8160.8|0
1721769300000|2024-07-23 21:15:00|8164.8|8160.8|8164.3|8160.3|8165|8161|8164|8160|0
1721769600000|2024-07-23 21:20:00|8164.4|8160.4|8162.8|8158.8|8164.4|8160.4|8162.8|8158.8|0
1721769900000|2024-07-23 21:25:00|8162.9|8158.9|8162.9|8158.9|8163.7|8159.7|8162.7|8158.7|0
1721770200000|2024-07-23 21:30:00|8162.8|8158.8|8162.8|8158.8|8163.1|8159.1|8162|8158|0
1721770500000|2024-07-23 21:35:00|8162.9|8158.9|8162.4|8158.4|8162.9|8158.9|8162.4|8158.4|0
1721770800000|2024-07-23 21:40:00|8162.5|8158.5|8161.8|8157.8|8162.7|8158.7|8161.8|8157.8|0
1721771100000|2024-07-23 21:45:00|8161.7|8157.7|8158.9|8154.9|8161.7|8157.7|8158.9|8154.9|0
1721771400000|2024-07-23 21:50:00|8158.8|8154.8|8158.8|8154.8|8159|8155|8158.4|8154.4|0
1721771700000|2024-07-23 21:55:00|8158.9|8154.9|8157.4|8153.4|8159|8155|8157.4|8153.4|0
1721772000000|2024-07-23 22:00:00|8155.5|8151.5|8156.9|8152.9|8158.7|8154.7|8149.1|8145.1|0
1721772300000|2024-07-23 22:05:00|8157|8153|8157.9|8153.9|8158|8154|8154.7|8150.7|0
1721772600000|2024-07-23 22:10:00|8157.8|8153.8|8158.3|8154.3|8159.6|8155.6|8157|8153|0
1721772900000|2024-07-23 22:15:00|8158.4|8154.4|8155.6|8151.6|8158.6|8154.6|8155.6|8151.6|0
1721773200000|2024-07-23 22:20:00|8155.7|8151.7|8155.2|8151.2|8157.4|8153.4|8154.3|8150.3|0
1721773500000|2024-07-23 22:25:00|8155.1|8151.1|8155.4|8151.4|8155.7|8151.7|8154|8150|0
1721773800000|2024-07-23 22:30:00|8155.3|8151.3|8158|8154|8158.3|8154.3|8155.3|8151.3|0
1721774100000|2024-07-23 22:35:00|8158.1|8154.1|8159.2|8155.2|8159.2|8155.2|8158|8154|0
1721774400000|2024-07-23 22:40:00|8159.1|8155.1|8159.4|8155.4|8159.8|8155.8|8159|8155|0
1721774700000|2024-07-23 22:45:00|8159.3|8155.3|8158.9|8154.9|8159.4|8155.4|8158.1|8154.1|0
1721775000000|2024-07-23 22:50:00|8159|8155|8158.7|8154.7|8159.1|8155.1|8158.4|8154.4|0
1721775300000|2024-07-23 22:55:00|8158.8|8154.8|8158|8154|8158.9|8154.9|8157.7|8153.7|0
1721775600000|2024-07-23 23:00:00|8158.1|8154.1|8156.3|8152.3|8158.2|8154.2|8156.1|8152.1|0
1721775900000|2024-07-23 23:05:00|8156.4|8152.4|8156.8|8152.8|8157.6|8153.6|8155.9|8151.9|0
1721776200000|2024-07-23 23:10:00|8156.9|8152.9|8156.9|8152.9|8157.2|8153.2|8156.7|8152.7|0
1721776500000|2024-07-23 23:15:00|8156.8|8152.8|8157|8153|8157|8153|8156.3|8152.3|0
1721776800000|2024-07-23 23:20:00|8156.9|8152.9|8156.3|8152.3|8157.1|8153.1|8156.3|8152.3|0
1721777100000|2024-07-23 23:25:00|8156.2|8152.2|8156.5|8152.5|8156.8|8152.8|8155.9|8151.9|0
1721777400000|2024-07-23 23:30:00|8156.4|8152.4|8156.1|8152.1|8156.5|8152.5|8155.7|8151.7|0
1721777700000|2024-07-23 23:35:00|8156.2|8152.2|8155.8|8151.8|8156.3|8152.3|8155.7|8151.7|0
1721778000000|2024-07-23 23:40:00|8155.9|8151.9|8156.4|8152.4|8156.9|8152.9|8155.8|8151.8|0
1721778300000|2024-07-23 23:45:00|8156.5|8152.5|8156.7|8152.7|8156.9|8152.9|8156.3|8152.3|0
1721778600000|2024-07-23 23:50:00|8156.6|8152.6|8155.7|8151.7|8156.7|8152.7|8155.4|8151.4|0
1721778900000|2024-07-23 23:55:00|8155.8|8151.8|8152.4|8148.4|8156.1|8152.1|8152.4|8148.4|0
1721779200000|2024-07-24 00:00:00|8149.9|8146.9|8150.6|8147.6|8151.1|8148.1|8145.6|8142.6|89
1721779500000|2024-07-24 00:05:00|8150.4|8147.4|8151.1|8148.1|8151.1|8148.1|8150.1|8147.1|3
1721779800000|2024-07-24 00:10:00|8150.9|8147.9|8153.4|8150.4|8153.4|8150.4|8150.9|8147.9|21
1721780100000|2024-07-24 00:15:00|8153.1|8150.1|8150.6|8147.6|8153.9|8150.9|8149.4|8146.4|22
1721780400000|2024-07-24 00:20:00|8150.9|8147.9|8150.9|8147.9|8152.4|8149.4|8150.1|8147.1|11
1721780700000|2024-07-24 00:25:00|8151.4|8148.4|8151.9|8148.9|8152.1|8149.1|8150.4|8147.4|0
1721781000000|2024-07-24 00:30:00|8152.1|8149.1|8149.6|8146.6|8152.9|8149.9|8149.1|8146.1|8
1721781300000|2024-07-24 00:35:00|8149.4|8146.4|8153.4|8150.4|8153.6|8150.6|8149.4|8146.4|2
1721781600000|2024-07-24 00:40:00|8153.6|8150.6|8157.6|8154.6|8157.6|8154.6|8153.1|8150.1|6
1721781900000|2024-07-24 00:45:00|8157.4|8154.4|8156.9|8153.9|8157.9|8154.9|8156.6|8153.6|6
1721782200000|2024-07-24 00:50:00|8157.1|8154.1|8156.1|8153.1|8157.9|8154.9|8156.1|8153.1|8
1721782500000|2024-07-24 00:55:00|8155.4|8152.4|8156.9|8153.9|8157.6|8154.6|8155.4|8152.4|7
1721782800000|2024-07-24 01:00:00|8156.4|8153.4|8154.9|8151.9|8157.1|8154.1|8154.9|8151.9|9
1721783100000|2024-07-24 01:05:00|8154.6|8151.6|8153.1|8150.1|8155.4|8152.4|8152.9|8149.9|9
1721783400000|2024-07-24 01:10:00|8152.9|8149.9|8150.6|8147.6|8153.1|8150.1|8149.6|8146.6|32
1721783700000|2024-07-24 01:15:00|8150.9|8147.9|8151.6|8148.6|8153.1|8150.1|8149.4|8146.4|31
1721784000000|2024-07-24 01:20:00|8151.9|8148.9|8150.4|8147.4|8153.1|8150.1|8150.4|8147.4|14
1721784300000|2024-07-24 01:25:00|8150.6|8147.6|8150.9|8147.9|8150.9|8147.9|8150.1|8147.1|6
1721784600000|2024-07-24 01:30:00|8151.1|8148.1|8152.9|8149.9|8153.1|8150.1|8150.9|8147.9|5
1721784900000|2024-07-24 01:35:00|8153.1|8150.1|8153.9|8150.9|8154.4|8151.4|8152.1|8149.1|6
1721785200000|2024-07-24 01:40:00|8153.6|8150.6|8151.9|8148.9|8154.4|8151.4|8151.4|8148.4|0
1721785500000|2024-07-24 01:45:00|8151.6|8148.6|8150.1|8147.1|8151.6|8148.6|8149.4|8146.4|3
1721785800000|2024-07-24 01:50:00|8150.9|8147.9|8149.6|8146.6|8151.1|8148.1|8149.6|8146.6|5
1721786100000|2024-07-24 01:55:00|8149.9|8146.9|8150.4|8147.4|8151.4|8148.4|8149.9|8146.9|0
1721786400000|2024-07-24 02:00:00|8150.1|8147.1|8151.1|8148.1|8151.1|8148.1|8149.1|8146.1|8
1721786700000|2024-07-24 02:05:00|8151.4|8148.4|8153.9|8150.9|8153.9|8150.9|8151.4|8148.4|9
1721787000000|2024-07-24 02:10:00|8153.6|8150.6|8154.9|8151.9|8154.9|8151.9|8153.1|8150.1|4
1721787300000|2024-07-24 02:15:00|8154.6|8151.6|8152.9|8149.9|8155.6|8152.6|8152.9|8149.9|6
1721787600000|2024-07-24 02:20:00|8153.1|8150.1|8153.9|8150.9|8154.6|8151.6|8152.4|8149.4|12
1721787900000|2024-07-24 02:25:00|8153.6|8150.6|8154.9|8151.9|8155.1|8152.1|8153.6|8150.6|5
1721788200000|2024-07-24 02:30:00|8154.6|8151.6|8154.4|8151.4|8155.6|8152.6|8154.4|8151.4|7
1721788500000|2024-07-24 02:35:00|8154.1|8151.1|8152.9|8149.9|8154.6|8151.6|8152.4|8149.4|7
1721788800000|2024-07-24 02:40:00|8152.6|8149.6|8153.6|8150.6|8153.9|8150.9|8152.4|8149.4|11
1721789100000|2024-07-24 02:45:00|8152.9|8149.9|8152.4|8149.4|8153.4|8150.4|8151.9|8148.9|13
1721789400000|2024-07-24 02:50:00|8151.9|8148.9|8152.1|8149.1|8152.4|8149.4|8151.9|8148.9|1
1721789700000|2024-07-24 02:55:00|8152.4|8149.4|8152.9|8149.9|8153.4|8150.4|8152.4|8149.4|0
1721790000000|2024-07-24 03:00:00|8153.1|8150.1|8152.9|8149.9|8153.9|8150.9|8152.1|8149.1|10
1721790300000|2024-07-24 03:05:00|8152.6|8149.6|8150.6|8147.6|8152.9|8149.9|8150.1|8147.1|0
1721790600000|2024-07-24 03:10:00|8150.4|8147.4|8151.6|8148.6|8151.9|8148.9|8149.6|8146.6|5
1721790900000|2024-07-24 03:15:00|8151.9|8148.9|8151.9|8148.9|8152.1|8149.1|8150.4|8147.4|8
1721791200000|2024-07-24 03:20:00|8152.1|8149.1|8151.1|8148.1|8152.9|8149.9|8150.9|8147.9|8
1721791500000|2024-07-24 03:25:00|8151.4|8148.4|8151.9|8148.9|8152.6|8149.6|8150.9|8147.9|14
1721791800000|2024-07-24 03:30:00|8151.4|8148.4|8148.9|8145.9|8151.4|8148.4|8147.6|8144.6|6
1721792100000|2024-07-24 03:35:00|8149.1|8146.1|8148.9|8145.9|8149.4|8146.4|8148.4|8145.4|5
1721792400000|2024-07-24 03:40:00|8148.4|8145.4|8147.6|8144.6|8148.4|8145.4|8146.4|8143.4|20
1721792700000|2024-07-24 03:45:00|8147.9|8144.9|8149.1|8146.1|8149.1|8146.1|8147.9|8144.9|3
1721793000000|2024-07-24 03:50:00|8148.9|8145.9|8148.4|8145.4|8148.9|8145.9|8148.4|8145.4|4
1721793300000|2024-07-24 03:55:00|8148.6|8145.6|8149.1|8146.1|8149.1|8146.1|8148.6|8145.6|2
1721793600000|2024-07-24 04:00:00|8149.4|8146.4|8149.4|8146.4|8149.6|8146.6|8148.9|8145.9|3
1721793900000|2024-07-24 04:05:00|8148.9|8145.9|8148.6|8145.6|8148.9|8145.9|8148.6|8145.6|3
1721794200000|2024-07-24 04:10:00|8148.4|8145.4|8144.6|8141.6|8148.9|8145.9|8142.6|8139.6|35
1721794500000|2024-07-24 04:15:00|8144.9|8141.9|8142.9|8139.9|8144.9|8141.9|8142.6|8139.6|16
1721794800000|2024-07-24 04:20:00|8142.4|8139.4|8137.4|8134.4|8142.4|8139.4|8136.4|8133.4|27
1721795100000|2024-07-24 04:25:00|8136.9|8133.9|8138.9|8135.9|8139.1|8136.1|8136.6|8133.6|9
1721795400000|2024-07-24 04:30:00|8139.1|8136.1|8139.9|8136.9|8140.1|8137.1|8138.9|8135.9|0
1721795700000|2024-07-24 04:35:00|8139.6|8136.6|8140.6|8137.6|8140.9|8137.9|8139.4|8136.4|4
1721796000000|2024-07-24 04:40:00|8140.9|8137.9|8140.6|8137.6|8141.1|8138.1|8140.4|8137.4|4
1721796300000|2024-07-24 04:45:00|8140.4|8137.4|8143.4|8140.4|8143.9|8140.9|8140.4|8137.4|9
1721796600000|2024-07-24 04:50:00|8143.1|8140.1|8141.9|8138.9|8143.1|8140.1|8141.4|8138.4|1
1721796900000|2024-07-24 04:55:00|8142.1|8139.1|8139.4|8136.4|8142.1|8139.1|8138.9|8135.9|3
1721797200000|2024-07-24 05:00:00|8139.6|8136.6|8141.4|8138.4|8142.1|8139.1|8138.9|8135.9|19
1721797500000|2024-07-24 05:05:00|8141.6|8138.6|8140.4|8137.4|8141.6|8138.6|8140.4|8137.4|4
1721797800000|2024-07-24 05:10:00|8140.6|8137.6|8139.4|8136.4|8140.9|8137.9|8139.1|8136.1|23
1721798100000|2024-07-24 05:15:00|8139.6|8136.6|8139.4|8136.4|8139.6|8136.6|8138.1|8135.1|13
1721798400000|2024-07-24 05:20:00|8139.1|8136.1|8140.9|8137.9|8142.6|8139.6|8139.1|8136.1|22
1721798700000|2024-07-24 05:25:00|8140.6|8137.6|8141.1|8138.1|8141.4|8138.4|8140.1|8137.1|4
1721799000000|2024-07-24 05:30:00|8141.4|8138.4|8139.1|8136.1|8141.4|8138.4|8139.1|8136.1|12
1721799300000|2024-07-24 05:35:00|8139.4|8136.4|8141.4|8138.4|8141.9|8138.9|8138.9|8135.9|15
1721799600000|2024-07-24 05:40:00|8141.6|8138.6|8139.4|8136.4|8142.4|8139.4|8139.4|8136.4|3
1721799900000|2024-07-24 05:45:00|8138.1|8135.1|8135.6|8132.6|8138.6|8135.6|8135.4|8132.4|52
1721800200000|2024-07-24 05:50:00|8135.4|8132.4|8137.6|8134.6|8137.6|8134.6|8133.9|8130.9|66
1721800500000|2024-07-24 05:55:00|8138.6|8135.6|8136.1|8133.1|8138.6|8135.6|8135.9|8132.9|39
1721800800000|2024-07-24 06:00:00|8135.6|8133.6|8140.6|8138.6|8146.4|8144.4|8135.6|8133.6|218
1721801100000|2024-07-24 06:05:00|8140.4|8138.4|8142.6|8140.6|8144.9|8142.9|8139.9|8137.9|71
1721801400000|2024-07-24 06:10:00|8142.4|8140.4|8136.1|8134.1|8143.1|8141.1|8134.6|8132.6|168
1721801700000|2024-07-24 06:15:00|8136.4|8134.4|8137.9|8135.9|8139.1|8137.1|8134.1|8132.1|232
1721802000000|2024-07-24 06:20:00|8136.6|8134.6|8137.1|8135.1|8138.6|8136.6|8136.1|8134.1|159
1721802300000|2024-07-24 06:25:00|8136.6|8134.6|8133.1|8131.1|8136.9|8134.9|8132.4|8130.4|74
1721802600000|2024-07-24 06:30:00|8133.4|8131.4|8120.6|8118.6|8133.4|8131.4|8120.1|8118.1|777
1721802900000|2024-07-24 06:35:00|8120.4|8118.4|8120.6|8118.6|8123.1|8121.1|8118.4|8116.4|315
1721803200000|2024-07-24 06:40:00|8120.4|8118.4|8116.1|8114.1|8123.1|8121.1|8113.9|8111.9|240
1721803500000|2024-07-24 06:45:00|8115.9|8113.9|8119.6|8117.6|8122.9|8120.9|8115.6|8113.6|228
1721803800000|2024-07-24 06:50:00|8119.9|8117.9|8115.4|8113.4|8119.9|8117.9|8114.1|8112.1|607
1721804100000|2024-07-24 06:55:00|8114.6|8112.6|8120.1|8118.1|8120.1|8118.1|8113.1|8111.1|306
1721804400000|2024-07-24 07:00:00|8120.6|8118.6|8126.6|8125.6|8127.6|8126.6|8108.6|8107.6|2886
1721804700000|2024-07-24 07:05:00|8127.1|8126.1|8131.6|8130.6|8137.1|8136.1|8126.1|8125.1|1690
1721805000000|2024-07-24 07:10:00|8131.9|8130.9|8126.4|8125.4|8135.4|8134.4|8118.1|8117.1|975
1721805300000|2024-07-24 07:15:00|8125.9|8124.9|8123.1|8122.1|8132.4|8131.4|8120.9|8119.9|931
1721805600000|2024-07-24 07:20:00|8123.4|8122.4|8131.6|8130.6|8134.4|8133.4|8121.9|8120.9|914
1721805900000|2024-07-24 07:25:00|8131.9|8130.9|8134.4|8133.4|8135.9|8134.9|8129.6|8128.6|549
1721806200000|2024-07-24 07:30:00|8132.1|8131.1|8128.4|8127.4|8135.6|8134.6|8125.4|8124.4|580
1721806500000|2024-07-24 07:35:00|8128.1|8127.1|8135.4|8134.4|8136.1|8135.1|8123.6|8122.6|486
1721806800000|2024-07-24 07:40:00|8136.1|8135.1|8128.4|8127.4|8136.1|8135.1|8126.5|8125.5|497
1721807100000|2024-07-24 07:45:00|8128.7|8127.7|8125.2|8124.2|8131.7|8130.7|8123.2|8122.2|532
1721807400000|2024-07-24 07:50:00|8126.2|8125.2|8125.7|8124.7|8133.2|8132.2|8123.4|8122.4|670
1721807700000|2024-07-24 07:55:00|8125.4|8124.4|8136.7|8135.7|8139.4|8138.4|8124.9|8123.9|640
1721808000000|2024-07-24 08:00:00|8136.9|8135.9|8132.9|8131.9|8136.9|8135.9|8126.9|8125.9|513
1721808300000|2024-07-24 08:05:00|8133.2|8132.2|8132.4|8131.4|8138.7|8137.7|8131.4|8130.4|573
1721808600000|2024-07-24 08:10:00|8132.7|8131.7|8134.9|8133.9|8137.2|8136.2|8128.4|8127.4|440
1721808900000|2024-07-24 08:15:00|8134.7|8133.7|8125.9|8124.9|8135.2|8134.2|8125.7|8124.7|281
1721809200000|2024-07-24 08:20:00|8126.2|8125.2|8130.2|8129.2|8131.2|8130.2|8122.9|8121.9|460
1721809500000|2024-07-24 08:25:00|8130.7|8129.7|8134.9|8133.9|8138.4|8137.4|8129.9|8128.9|382
1721809800000|2024-07-24 08:30:00|8130.4|8129.4|8125.4|8124.4|8133.4|8132.4|8125.2|8124.2|689
1721810100000|2024-07-24 08:35:00|8125.7|8124.7|8127.2|8126.2|8129.9|8128.9|8122.4|8121.4|330
1721810400000|2024-07-24 08:40:00|8126.4|8125.4|8125.2|8124.2|8127.4|8126.4|8123.7|8122.7|216
1721810700000|2024-07-24 08:45:00|8125.4|8124.4|8124.4|8123.4|8128.9|8127.9|8120.7|8119.7|188
1721811000000|2024-07-24 08:50:00|8124.9|8123.9|8129.7|8128.7|8131.4|8130.4|8123.2|8122.2|284
1721811300000|2024-07-24 08:55:00|8129.9|8128.9|8135.9|8134.9|8136.9|8135.9|8129.4|8128.4|182
1721811600000|2024-07-24 09:00:00|8136.4|8135.4|8134.9|8133.9|8138.9|8137.9|8130.9|8129.9|202
1721811900000|2024-07-24 09:05:00|8135.2|8134.2|8133.7|8132.7|8135.9|8134.9|8131.2|8130.2|217
1721812200000|2024-07-24 09:10:00|8134.2|8133.2|8134.7|8133.7|8137.7|8136.7|8131.9|8130.9|201
1721812500000|2024-07-24 09:15:00|8134.9|8133.9|8133.2|8132.2|8134.9|8133.9|8129.4|8128.4|218
1721812800000|2024-07-24 09:20:00|8133.7|8132.7|8138.4|8137.4|8138.4|8137.4|8133.7|8132.7|199
1721813100000|2024-07-24 09:25:00|8139.2|8138.2|8141.4|8140.4|8141.4|8140.4|8137.4|8136.4|179
1721813400000|2024-07-24 09:30:00|8141.7|8140.7|8142.9|8141.9|8145.4|8144.4|8141.7|8140.7|274
1721813700000|2024-07-24 09:35:00|8142.7|8141.7|8145.9|8144.9|8147.7|8146.7|8142.7|8141.7|217
1721814000000|2024-07-24 09:40:00|8145.7|8144.7|8150.9|8149.9|8151.4|8150.4|8144.4|8143.4|331
1721814300000|2024-07-24 09:45:00|8151.2|8150.2|8148.9|8147.9|8151.4|8150.4|8148.4|8147.4|179
1721814600000|2024-07-24 09:50:00|8149.2|8148.2|8147.2|8146.2|8150.2|8149.2|8146.9|8145.9|207
1721814900000|2024-07-24 09:55:00|8147.4|8146.4|8150.2|8149.2|8152.2|8151.2|8146.9|8145.9|143
1721815200000|2024-07-24 10:00:00|8149.9|8148.9|8148.4|8147.4|8149.9|8148.9|8146.9|8145.9|271
1721815500000|2024-07-24 10:05:00|8148.7|8147.7|8149.9|8148.9|8152.2|8151.2|8147.4|8146.4|176
1721815800000|2024-07-24 10:10:00|8150.2|8149.2|8153.2|8152.2|8153.9|8152.9|8149.9|8148.9|153
1721816100000|2024-07-24 10:15:00|8153.4|8152.4|8155.4|8154.4|8156.2|8155.2|8152.9|8151.9|182
1721816400000|2024-07-24 10:20:00|8155.7|8154.7|8155.9|8154.9|8158.9|8157.9|8154.7|8153.7|170
1721816700000|2024-07-24 10:25:00|8156.2|8155.2|8153.4|8152.4|8159.7|8158.7|8153.2|8152.2|267
1721817000000|2024-07-24 10:30:00|8153.2|8152.2|8154.9|8153.9|8156.2|8155.2|8152.9|8151.9|145
1721817300000|2024-07-24 10:35:00|8155.2|8154.2|8155.4|8154.4|8155.9|8154.9|8152.7|8151.7|157
1721817600000|2024-07-24 10:40:00|8155.7|8154.7|8154.4|8153.4|8157.2|8156.2|8153.4|8152.4|136
1721817900000|2024-07-24 10:45:00|8154.7|8153.7|8156.4|8155.4|8157.7|8156.7|8154.7|8153.7|160
1721818200000|2024-07-24 10:50:00|8156.7|8155.7|8157.2|8156.2|8158.4|8157.4|8154.4|8153.4|144
1721818500000|2024-07-24 10:55:00|8156.9|8155.9|8156.4|8155.4|8157.9|8156.9|8155.2|8154.2|314
1721818800000|2024-07-24 11:00:00|8156.9|8155.9|8156.7|8155.7|8158.2|8157.2|8152.9|8151.9|282
1721819100000|2024-07-24 11:05:00|8157.2|8156.2|8155.2|8154.2|8157.9|8156.9|8153.9|8152.9|156
1721819400000|2024-07-24 11:10:00|8155.4|8154.4|8156.2|8155.2|8159.7|8158.7|8155.2|8154.2|233
1721819700000|2024-07-24 11:15:00|8156.7|8155.7|8161.2|8160.2|8161.2|8160.2|8156.7|8155.7|127
1721820000000|2024-07-24 11:20:00|8161.7|8160.7|8163.9|8162.9|8164.2|8163.2|8158.4|8157.4|160
1721820300000|2024-07-24 11:25:00|8164.2|8163.2|8166.9|8165.9|8168.2|8167.2|8162.2|8161.2|151
1721820600000|2024-07-24 11:30:00|8167.2|8166.2|8164.9|8163.9|8167.9|8166.9|8164.2|8163.2|353
1721820900000|2024-07-24 11:35:00|8165.2|8164.2|8164.2|8163.2|8166.2|8165.2|8163.7|8162.7|201
1721821200000|2024-07-24 11:40:00|8163.7|8162.7|8167.7|8166.7|8169.2|8168.2|8163.4|8162.4|388
1721821500000|2024-07-24 11:45:00|8167.9|8166.9|8165.5|8164.5|8169.5|8168.5|8162.5|8161.5|426
1721821800000|2024-07-24 11:50:00|8166|8165|8166|8165|8166.5|8165.5|8162.5|8161.5|285
1721822100000|2024-07-24 11:55:00|8166.2|8165.2|8164|8163|8167|8166|8163|8162|144
1721822400000|2024-07-24 12:00:00|8164.2|8163.2|8168.7|8167.7|8169|8168|8164.2|8163.2|301
1721822700000|2024-07-24 12:05:00|8169|8168|8167.5|8166.5|8172|8171|8167|8166|285
1721823000000|2024-07-24 12:10:00|8168.2|8167.2|8162.2|8161.2|8168.2|8167.2|8160.7|8159.7|260
1721823300000|2024-07-24 12:15:00|8162.5|8161.5|8163.7|8162.7|8166.7|8165.7|8161.5|8160.5|375
1721823600000|2024-07-24 12:20:00|8164|8163|8166|8165|8166.2|8165.2|8162.5|8161.5|225
1721823900000|2024-07-24 12:25:00|8166.5|8165.5|8165.2|8164.2|8166.7|8165.7|8163|8162|297
1721824200000|2024-07-24 12:30:00|8166|8165|8163.5|8162.5|8168.2|8167.2|8163.2|8162.2|370
1721824500000|2024-07-24 12:35:00|8163.7|8162.7|8159.7|8158.7|8164.5|8163.5|8159.7|8158.7|215
1721824800000|2024-07-24 12:40:00|8160|8159|8157|8156|8161.7|8160.7|8155.5|8154.5|507
1721825100000|2024-07-24 12:45:00|8157.5|8156.5|8157.2|8156.2|8158|8157|8155|8154|327
1721825400000|2024-07-24 12:50:00|8157.5|8156.5|8153|8152|8157.5|8156.5|8152.2|8151.2|605
1721825700000|2024-07-24 12:55:00|8152.7|8151.7|8148.7|8147.7|8153|8152|8146.5|8145.5|352
1721826000000|2024-07-24 13:00:00|8149.2|8148.2|8150|8149|8152.7|8151.7|8147.5|8146.5|462
1721826300000|2024-07-24 13:05:00|8149|8148|8145.7|8144.7|8149|8148|8144.5|8143.5|320
1721826600000|2024-07-24 13:10:00|8145.5|8144.5|8147.7|8146.7|8150|8149|8144.5|8143.5|293
1721826900000|2024-07-24 13:15:00|8148|8147|8149.7|8148.7|8150|8149|8144.2|8143.2|510
1721827200000|2024-07-24 13:20:00|8150|8149|8151|8150|8152.2|8151.2|8148.7|8147.7|310
1721827500000|2024-07-24 13:25:00|8150.7|8149.7|8151.5|8150.5|8154|8153|8148.5|8147.5|213
1721827800000|2024-07-24 13:30:00|8151|8150|8156.2|8155.2|8161|8160|8151|8150|855
1721828100000|2024-07-24 13:35:00|8156.5|8155.5|8165.2|8164.2|8165.2|8164.2|8154.2|8153.2|651
1721828400000|2024-07-24 13:40:00|8165|8164|8165.7|8164.7|8170.2|8169.2|8163.5|8162.5|433
1721828700000|2024-07-24 13:45:00|8166.7|8165.7|8159.7|8158.7|8170.7|8169.7|8158.7|8157.7|599
1721829000000|2024-07-24 13:50:00|8159.5|8158.5|8154.2|8153.2|8161.7|8160.7|8153|8152|439
1721829300000|2024-07-24 13:55:00|8154|8153|8151.7|8150.7|8154|8153|8147.5|8146.5|614
1721829600000|2024-07-24 14:00:00|8152|8151|8146.7|8145.7|8152.2|8151.2|8146.2|8145.2|444
1721829900000|2024-07-24 14:05:00|8146.5|8145.5|8148.5|8147.5|8153|8152|8146|8145|572
1721830200000|2024-07-24 14:10:00|8148.2|8147.2|8146.2|8145.2|8149.2|8148.2|8141.4|8140.4|518
1721830500000|2024-07-24 14:15:00|8145.9|8144.9|8150.7|8149.7|8153.2|8152.2|8143.7|8142.7|455
1721830800000|2024-07-24 14:20:00|8150.4|8149.4|8152.9|8151.9|8156.2|8155.2|8148.7|8147.7|449
1721831100000|2024-07-24 14:25:00|8152.7|8151.7|8160.4|8159.4|8161.4|8160.4|8152.7|8151.7|367
1721831400000|2024-07-24 14:30:00|8160.2|8159.2|8159.9|8158.9|8163.2|8162.2|8158.4|8157.4|362
1721831700000|2024-07-24 14:35:00|8159.7|8158.7|8159.2|8158.2|8163.7|8162.7|8158.2|8157.2|351
1721832000000|2024-07-24 14:40:00|8158.9|8157.9|8160.9|8159.9|8161.7|8160.7|8155.9|8154.9|531
1721832300000|2024-07-24 14:45:00|8160.7|8159.7|8163.2|8162.2|8163.2|8162.2|8156.4|8155.4|578
1721832600000|2024-07-24 14:50:00|8162.9|8161.9|8163.7|8162.7|8168.9|8167.9|8162.2|8161.2|663
1721832900000|2024-07-24 14:55:00|8163.4|8162.4|8161.4|8160.4|8166.7|8165.7|8157.9|8156.9|577
1721833200000|2024-07-24 15:00:00|8161.2|8160.2|8157.4|8156.4|8163.2|8162.2|8157.2|8156.2|442
1721833500000|2024-07-24 15:05:00|8157.2|8156.2|8157.4|8156.4|8157.7|8156.7|8152.9|8151.9|545
1721833800000|2024-07-24 15:10:00|8157.2|8156.2|8159.2|8158.2|8159.7|8158.7|8152.2|8151.2|552
1721834100000|2024-07-24 15:15:00|8158.9|8157.9|8152.7|8151.7|8160.4|8159.4|8152.4|8151.4|671
1721834400000|2024-07-24 15:20:00|8152.4|8151.4|8151.2|8150.2|8155.2|8154.2|8150.7|8149.7|1078
1721834700000|2024-07-24 15:25:00|8151.4|8150.4|8152.9|8150.9|8154.7|8153.7|8151.2|8150.2|2513
1721835000000|2024-07-24 15:30:00|8151.1|8149.1|8154.9|8152.9|8157.9|8155.9|8149.4|8147.4|3140
1721835300000|2024-07-24 15:35:00|8154.6|8152.6|8156.4|8154.4|8156.6|8154.6|8152.1|8150.1|954
1721835600000|2024-07-24 15:40:00|8156.1|8154.1|8150.6|8148.6|8156.4|8154.4|8149.9|8147.9|624
1721835900000|2024-07-24 15:45:00|8150.9|8148.9|8147.4|8145.4|8150.9|8148.9|8144.4|8142.4|787
1721836200000|2024-07-24 15:50:00|8146.9|8144.9|8148.1|8146.1|8149.6|8147.6|8146.4|8144.4|547
1721836500000|2024-07-24 15:55:00|8147.9|8145.9|8145.9|8143.9|8148.9|8146.9|8144.9|8142.9|404
1721836800000|2024-07-24 16:00:00|8145.6|8143.6|8144.6|8142.6|8148.9|8146.9|8144.4|8142.4|429
1721837100000|2024-07-24 16:05:00|8144.9|8142.9|8142.1|8140.1|8145.4|8143.4|8140.1|8138.1|617
1721837400000|2024-07-24 16:10:00|8141.9|8139.9|8143.9|8141.9|8144.4|8142.4|8140.1|8138.1|595
1721837700000|2024-07-24 16:15:00|8144.1|8142.1|8147.4|8145.4|8147.9|8145.9|8143.4|8141.4|355
1721838000000|2024-07-24 16:20:00|8146.9|8144.9|8150.6|8148.6|8150.9|8148.9|8146.4|8144.4|306
1721838300000|2024-07-24 16:25:00|8150.4|8148.4|8149.1|8147.1|8150.9|8148.9|8147.6|8145.6|223
1721838600000|2024-07-24 16:30:00|8149.4|8147.4|8149.9|8147.9|8151.9|8149.9|8148.6|8146.6|191
1721838900000|2024-07-24 16:35:00|8150.1|8148.1|8147.4|8145.4|8151.1|8149.1|8146.4|8144.4|141
1721839200000|2024-07-24 16:40:00|8147.9|8145.9|8144.4|8142.4|8147.9|8145.9|8143.4|8141.4|228
1721839500000|2024-07-24 16:45:00|8144.6|8142.6|8147.9|8145.9|8149.9|8147.9|8144.4|8142.4|206
1721839800000|2024-07-24 16:50:00|8147.4|8145.4|8147.1|8145.1|8148.1|8146.1|8145.6|8143.6|155
1721840100000|2024-07-24 16:55:00|8146.9|8144.9|8144.6|8142.6|8148.4|8146.4|8143.4|8141.4|226
1721840400000|2024-07-24 17:00:00|8144.4|8142.4|8145.4|8143.4|8147.1|8145.1|8143.1|8141.1|166
1721840700000|2024-07-24 17:05:00|8145.1|8143.1|8152.4|8150.4|8152.4|8150.4|8144.9|8142.9|119
1721841000000|2024-07-24 17:10:00|8151.9|8149.9|8152.4|8150.4|8154.4|8152.4|8151.4|8149.4|135
1721841300000|2024-07-24 17:15:00|8152.1|8150.1|8149.9|8147.9|8153.1|8151.1|8147.6|8145.6|137
1721841600000|2024-07-24 17:20:00|8149.6|8147.6|8145.6|8143.6|8149.9|8147.9|8144.9|8142.9|157
1721841900000|2024-07-24 17:25:00|8145.4|8143.4|8144.4|8142.4|8147.1|8145.1|8144.1|8142.1|138
1721842200000|2024-07-24 17:30:00|8144.6|8142.6|8146.4|8144.4|8146.9|8144.9|8142.9|8140.9|126
1721842500000|2024-07-24 17:35:00|8146.1|8144.1|8147.1|8145.1|8149.6|8147.6|8145.9|8143.9|146
1721842800000|2024-07-24 17:40:00|8147.4|8145.4|8147.1|8145.1|8149.4|8147.4|8146.9|8144.9|134
1721843100000|2024-07-24 17:45:00|8146.9|8144.9|8144.9|8142.9|8148.1|8146.1|8144.4|8142.4|98
1721843400000|2024-07-24 17:50:00|8144.6|8142.6|8142.1|8140.1|8144.9|8142.9|8141.9|8139.9|127
1721843700000|2024-07-24 17:55:00|8141.9|8139.9|8141.1|8139.1|8143.9|8141.9|8141.1|8139.1|148
1721844000000|2024-07-24 18:00:00|8141.6|8139.6|8140.9|8138.9|8143.1|8141.1|8140.4|8138.4|227
1721844300000|2024-07-24 18:05:00|8140.6|8138.6|8143.1|8141.1|8145.9|8143.9|8140.6|8138.6|153
1721844600000|2024-07-24 18:10:00|8142.9|8140.9|8142.9|8140.9|8144.4|8142.4|8142.4|8140.4|100
1721844900000|2024-07-24 18:15:00|8142.6|8140.6|8139.9|8137.9|8144.4|8142.4|8139.9|8137.9|126
1721845200000|2024-07-24 18:20:00|8139.6|8137.6|8138.1|8136.1|8139.6|8137.6|8136.4|8134.4|179
1721845500000|2024-07-24 18:25:00|8138.4|8136.4|8137.9|8135.9|8140.4|8138.4|8137.4|8135.4|128
1721845800000|2024-07-24 18:30:00|8137.4|8135.4|8137.9|8135.9|8139.4|8137.4|8137.1|8135.1|211
1721846100000|2024-07-24 18:35:00|8137.4|8135.4|8136.9|8134.9|8139.4|8137.4|8136.4|8134.4|174
1721846400000|2024-07-24 18:40:00|8136.6|8134.6|8130.9|8128.9|8137.6|8135.6|8130.6|8128.6|148
1721846700000|2024-07-24 18:45:00|8130.6|8128.6|8131.6|8129.6|8133.9|8131.9|8130.6|8128.6|171
1721847000000|2024-07-24 18:50:00|8131.9|8129.9|8130.4|8128.4|8131.9|8129.9|8126.6|8124.6|291
1721847300000|2024-07-24 18:55:00|8130.1|8128.1|8133.9|8131.9|8135.4|8133.4|8129.9|8127.9|253
1721847600000|2024-07-24 19:00:00|8133.6|8131.6|8131.6|8129.6|8134.1|8132.1|8128.9|8126.9|199
1721847900000|2024-07-24 19:05:00|8131.4|8129.4|8132.4|8130.4|8132.9|8130.9|8129.9|8127.9|196
1721848200000|2024-07-24 19:10:00|8132.1|8130.1|8132.6|8130.6|8133.9|8131.9|8131.6|8129.6|145
1721848500000|2024-07-24 19:15:00|8132.9|8130.9|8131.9|8129.9|8135.9|8133.9|8130.6|8128.6|130
1721848800000|2024-07-24 19:20:00|8132.4|8130.4|8136.4|8134.4|8136.4|8134.4|8132.1|8130.1|149
1721849100000|2024-07-24 19:25:00|8135.9|8133.9|8130.6|8128.6|8136.4|8134.4|8129.4|8127.4|363
1721849400000|2024-07-24 19:30:00|8130.4|8128.4|8137.4|8135.4|8137.4|8135.4|8129.4|8127.4|189
1721849700000|2024-07-24 19:35:00|8137.1|8135.1|8133.9|8131.9|8138.4|8136.4|8133.4|8131.4|160
1721850000000|2024-07-24 19:40:00|8133.6|8131.6|8131.6|8129.6|8137.6|8135.6|8131.6|8129.6|221
1721850300000|2024-07-24 19:45:00|8131.4|8129.4|8130.6|8128.6|8133.1|8131.1|8128.9|8126.9|204
1721850600000|2024-07-24 19:50:00|8130.9|8128.9|8124.4|8122.4|8133.6|8131.6|8124.4|8122.4|329
1721850900000|2024-07-24 19:55:00|8124.6|8122.6|8131.1|8127.1|8131.1|8128.6|8124.4|8122.4|442
1721851200000|2024-07-24 20:00:00|8132.9|8128.9|8134.8|8130.8|8137.4|8133.4|8130.9|8126.9|0
1721851500000|2024-07-24 20:05:00|8134.9|8130.9|8141.3|8137.3|8142.5|8138.5|8134.9|8130.9|0
1721851800000|2024-07-24 20:10:00|8141.4|8137.4|8143.6|8139.6|8146|8142|8140.1|8136.1|0
1721852100000|2024-07-24 20:15:00|8143.7|8139.7|8141.4|8137.4|8144.2|8140.2|8139.5|8135.5|0
1721852400000|2024-07-24 20:20:00|8141.3|8137.3|8146|8142|8146.2|8142.2|8140.2|8136.2|0
1721852700000|2024-07-24 20:25:00|8145.9|8141.9|8144.5|8140.5|8146.3|8142.3|8144.5|8140.5|0
1721853000000|2024-07-24 20:30:00|8144.6|8140.6|8145.1|8141.1|8145.4|8141.4|8143.5|8139.5|0
1721853300000|2024-07-24 20:35:00|8145|8141|8144.3|8140.3|8145.4|8141.4|8143.9|8139.9|0
1721853600000|2024-07-24 20:40:00|8144.2|8140.2|8143.5|8139.5|8144.3|8140.3|8142.4|8138.4|0
1721853900000|2024-07-24 20:45:00|8143.7|8139.7|8143.5|8139.5|8144.7|8140.7|8143.2|8139.2|0
1721854200000|2024-07-24 20:50:00|8143.4|8139.4|8141.4|8137.4|8143.4|8139.4|8141.1|8137.1|0
1721854500000|2024-07-24 20:55:00|8141.3|8137.3|8142.6|8138.6|8143|8139|8140.8|8136.8|0
1721854800000|2024-07-24 21:00:00|8142.7|8138.7|8142.9|8138.9|8143.8|8139.8|8142.4|8138.4|0
1721855100000|2024-07-24 21:05:00|8142.7|8138.7|8143.1|8139.1|8143.2|8139.2|8142.3|8138.3|0
1721855400000|2024-07-24 21:10:00|8143|8139|8141.9|8137.9|8143.3|8139.3|8139.8|8135.8|0
1721855700000|2024-07-24 21:15:00|8141.7|8137.7|8141.7|8137.7|8142.1|8138.1|8141.4|8137.4|0
1721856000000|2024-07-24 21:20:00|8141.6|8137.6|8140.7|8136.7|8141.6|8137.6|8140.7|8136.7|0
1721856300000|2024-07-24 21:25:00|8140.8|8136.8|8141.1|8137.1|8141.4|8137.4|8140.7|8136.7|0
1721856600000|2024-07-24 21:30:00|8141|8137|8140.4|8136.4|8141|8137|8140.2|8136.2|0
1721856900000|2024-07-24 21:35:00|8140.5|8136.5|8140.3|8136.3|8140.9|8136.9|8140.3|8136.3|0
1721857200000|2024-07-24 21:40:00|8140.4|8136.4|8140.3|8136.3|8140.6|8136.6|8140.2|8136.2|0
1721857500000|2024-07-24 21:45:00|8140.2|8136.2|8140.8|8136.8|8140.8|8136.8|8139.8|8135.8|0
1721857800000|2024-07-24 21:50:00|8140.7|8136.7|8140.1|8136.1|8140.7|8136.7|8139.8|8135.8|0
1721858100000|2024-07-24 21:55:00|8140.2|8136.2|8140.8|8136.8|8141.1|8137.1|8140.1|8136.1|0
1721858400000|2024-07-24 22:00:00|8140.9|8136.9|8144.5|8140.5|8145|8141|8140.3|8136.3|0
1721858700000|2024-07-24 22:05:00|8144.7|8140.7|8146.6|8142.6|8147.1|8143.1|8144.1|8140.1|0
1721859000000|2024-07-24 22:10:00|8146.7|8142.7|8146|8142|8147.6|8143.6|8144.8|8140.8|0
1721859300000|2024-07-24 22:15:00|8146.1|8142.1|8148.7|8144.7|8149.7|8145.7|8145.6|8141.6|0
1721859600000|2024-07-24 22:20:00|8148.8|8144.8|8145.6|8141.6|8148.9|8144.9|8144.8|8140.8|0
1721859900000|2024-07-24 22:25:00|8145.7|8141.7|8143.3|8139.3|8146|8142|8143.2|8139.2|0
1721860200000|2024-07-24 22:30:00|8143.4|8139.4|8146.3|8142.3|8146.3|8142.3|8143.3|8139.3|0
1721860500000|2024-07-24 22:35:00|8146.2|8142.2|8145.5|8141.5|8147.5|8143.5|8144.9|8140.9|0
1721860800000|2024-07-24 22:40:00|8145.6|8141.6|8146.1|8142.1|8146.4|8142.4|8144.9|8140.9|0
1721861100000|2024-07-24 22:45:00|8146|8142|8144.7|8140.7|8146|8142|8144|8140|0
1721861400000|2024-07-24 22:50:00|8144.6|8140.6|8144.3|8140.3|8145.2|8141.2|8143.1|8139.1|0
1721861700000|2024-07-24 22:55:00|8144.5|8140.5|8142.5|8138.5|8144.6|8140.6|8142.2|8138.2|0
1721862000000|2024-07-24 23:00:00|8142.6|8138.6|8140|8136|8143.1|8139.1|8139.8|8135.8|0
1721862300000|2024-07-24 23:05:00|8140.1|8136.1|8144.3|8140.3|8144.3|8140.3|8140|8136|0
1721862600000|2024-07-24 23:10:00|8144.4|8140.4|8143.9|8139.9|8144.6|8140.6|8143.4|8139.4|0
1721862900000|2024-07-24 23:15:00|8144|8140|8146|8142|8147|8143|8144|8140|0
1721863200000|2024-07-24 23:20:00|8146.1|8142.1|8144.9|8140.9|8146.3|8142.3|8144.9|8140.9|0
1721863500000|2024-07-24 23:25:00|8144.8|8140.8|8144.6|8140.6|8145.8|8141.8|8144.3|8140.3|0
1721863800000|2024-07-24 23:30:00|8144.5|8140.5|8144.6|8140.6|8144.9|8140.9|8143.1|8139.1|0
1721864100000|2024-07-24 23:35:00|8144.7|8140.7|8145|8141|8146.1|8142.1|8144.7|8140.7|0
1721864400000|2024-07-24 23:40:00|8144.9|8140.9|8143.9|8139.9|8144.9|8140.9|8142.5|8138.5|0
1721864700000|2024-07-24 23:45:00|8144|8140|8143.7|8139.7|8144.6|8140.6|8142.5|8138.5|0
1721865000000|2024-07-24 23:50:00|8143.8|8139.8|8143.9|8139.9|8145.1|8141.1|8143.7|8139.7|0
1721865300000|2024-07-24 23:55:00|8144|8140|8144.6|8140.6|8145.6|8141.6|8143.7|8139.7|0
1721865600000|2024-07-25 00:00:00|8148.7|8145.7|8143|8140|8148.7|8145.7|8134.5|8131.5|62
1721865900000|2024-07-25 00:05:00|8143.2|8140.2|8135.7|8132.7|8143.2|8140.2|8134.2|8131.2|30
1721866200000|2024-07-25 00:10:00|8136.2|8133.2|8139.7|8136.7|8139.7|8136.7|8134.2|8131.2|50
1721866500000|2024-07-25 00:15:00|8139.5|8136.5|8143.2|8140.2|8143.5|8140.5|8139.2|8136.2|22
1721866800000|2024-07-25 00:20:00|8143.5|8140.5|8148|8145|8148|8145|8143.5|8140.5|19
1721867100000|2024-07-25 00:25:00|8147.7|8144.7|8144|8141|8148|8145|8143.2|8140.2|14
1721867400000|2024-07-25 00:30:00|8144.2|8141.2|8143.2|8140.2|8144.2|8141.2|8142.5|8139.5|15
1721867700000|2024-07-25 00:35:00|8143.5|8140.5|8145.2|8142.2|8145.2|8142.2|8143|8140|17
1721868000000|2024-07-25 00:40:00|8146|8143|8145|8142|8146.5|8143.5|8144|8141|16
1721868300000|2024-07-25 00:45:00|8145.2|8142.2|8143.5|8140.5|8145.2|8142.2|8143|8140|4
1721868600000|2024-07-25 00:50:00|8143.7|8140.7|8144|8141|8144.2|8141.2|8142.2|8139.2|15
1721868900000|2024-07-25 00:55:00|8144.2|8141.2|8144.5|8141.5|8145|8142|8144|8141|9
1721869200000|2024-07-25 01:00:00|8144.7|8141.7|8146.5|8143.5|8147.2|8144.2|8144.5|8141.5|45
1721869500000|2024-07-25 01:05:00|8146.7|8143.7|8148|8145|8149|8146|8146.7|8143.7|34
1721869800000|2024-07-25 01:10:00|8147.5|8144.5|8146.5|8143.5|8148.5|8145.5|8146.2|8143.2|29
1721870100000|2024-07-25 01:15:00|8147|8144|8148.5|8145.5|8149|8146|8145.5|8142.5|35
1721870400000|2024-07-25 01:20:00|8148.2|8145.2|8147.2|8144.2|8149.5|8146.5|8145.7|8142.7|9
1721870700000|2024-07-25 01:25:00|8147|8144|8148|8145|8148.5|8145.5|8146.2|8143.2|24
1721871000000|2024-07-25 01:30:00|8148.2|8145.2|8144.5|8141.5|8148.7|8145.7|8144.5|8141.5|33
1721871300000|2024-07-25 01:35:00|8144.7|8141.7|8141|8138|8145.2|8142.2|8140.7|8137.7|7
1721871600000|2024-07-25 01:40:00|8140.5|8137.5|8144.2|8141.2|8144.2|8141.2|8139.7|8136.7|22
1721871900000|2024-07-25 01:45:00|8144|8141|8144.5|8141.5|8145.2|8142.2|8144|8141|24
1721872200000|2024-07-25 01:50:00|8144.7|8141.7|8143.5|8140.5|8145|8142|8143|8140|3
1721872500000|2024-07-25 01:55:00|8144|8141|8138.5|8135.5|8144.2|8141.2|8137.2|8134.2|25
1721872800000|2024-07-25 02:00:00|8138.2|8135.2|8136.7|8133.7|8140.2|8137.2|8136.7|8133.7|17
1721873100000|2024-07-25 02:05:00|8137|8134|8138.5|8135.5|8139|8136|8135.5|8132.5|79
1721873400000|2024-07-25 02:10:00|8138|8135|8138.7|8135.7|8139.2|8136.2|8135.5|8132.5|38
1721873700000|2024-07-25 02:15:00|8139|8136|8139.7|8136.7|8139.7|8136.7|8137.7|8134.7|13
1721874000000|2024-07-25 02:20:00|8140.2|8137.2|8138.5|8135.5|8142.7|8139.7|8138.2|8135.2|36
1721874300000|2024-07-25 02:25:00|8138.2|8135.2|8135.7|8132.7|8139|8136|8134.7|8131.7|23
1721874600000|2024-07-25 02:30:00|8136.5|8133.5|8135|8132|8137.5|8134.5|8135|8132|22
1721874900000|2024-07-25 02:35:00|8135.2|8132.2|8134|8131|8135.7|8132.7|8132.2|8129.2|27
1721875200000|2024-07-25 02:40:00|8134.2|8131.2|8133.5|8130.5|8135|8132|8132.7|8129.7|9
1721875500000|2024-07-25 02:45:00|8133.7|8130.7|8133|8130|8134.2|8131.2|8131.2|8128.2|21
1721875800000|2024-07-25 02:50:00|8133.2|8130.2|8134|8131|8136|8133|8132.7|8129.7|10
1721876100000|2024-07-25 02:55:00|8134.2|8131.2|8135.5|8132.5|8136.5|8133.5|8134.2|8131.2|7
1721876400000|2024-07-25 03:00:00|8136|8133|8135.7|8132.7|8137.2|8134.2|8135.2|8132.2|11
1721876700000|2024-07-25 03:05:00|8136.2|8133.2|8136.7|8133.7|8137.7|8134.7|8136|8133|11
1721877000000|2024-07-25 03:10:00|8136.5|8133.5|8134.2|8131.2|8137|8134|8134|8131|6
1721877300000|2024-07-25 03:15:00|8134.5|8131.5|8138|8135|8138.2|8135.2|8134.5|8131.5|22
1721877600000|2024-07-25 03:20:00|8138.2|8135.2|8137.7|8134.7|8138.5|8135.5|8136|8133|11
1721877900000|2024-07-25 03:25:00|8138|8135|8139.7|8136.7|8139.7|8136.7|8136.5|8133.5|14
1721878200000|2024-07-25 03:30:00|8140.5|8137.5|8139.5|8136.5|8143.2|8140.2|8139.2|8136.2|20
1721878500000|2024-07-25 03:35:00|8140|8137|8139.7|8136.7|8140|8137|8137|8134|12
1721878800000|2024-07-25 03:40:00|8140.2|8137.2|8139|8136|8140.7|8137.7|8138.2|8135.2|14
1721879100000|2024-07-25 03:45:00|8138.7|8135.7|8139.7|8136.7|8140.7|8137.7|8138|8135|17
1721879400000|2024-07-25 03:50:00|8139.5|8136.5|8139|8136|8141|8138|8138.7|8135.7|11
1721879700000|2024-07-25 03:55:00|8138.7|8135.7|8138.5|8135.5|8140|8137|8138.2|8135.2|9
1721880000000|2024-07-25 04:00:00|8138.7|8135.7|8136.2|8133.2|8138.7|8135.7|8135.7|8132.7|6
1721880300000|2024-07-25 04:05:00|8136.5|8133.5|8138.5|8135.5|8138.5|8135.5|8136.2|8133.2|4
1721880600000|2024-07-25 04:10:00|8138.2|8135.2|8137.7|8134.7|8139|8136|8137.2|8134.2|4
1721880900000|2024-07-25 04:15:00|8137.5|8134.5|8138.5|8135.5|8138.5|8135.5|8136.7|8133.7|10
1721881200000|2024-07-25 04:20:00|8138.7|8135.7|8136.5|8133.5|8138.7|8135.7|8135.7|8132.7|5
1721881500000|2024-07-25 04:25:00|8136.2|8133.2|8135.7|8132.7|8136.5|8133.5|8135|8132|6
1721881800000|2024-07-25 04:30:00|8136|8133|8138.5|8135.5|8138.7|8135.7|8135|8132|26
1721882100000|2024-07-25 04:35:00|8140.5|8137.5|8137.7|8134.7|8141.2|8138.2|8136|8133|61
1721882400000|2024-07-25 04:40:00|8137.5|8134.5|8137.2|8134.2|8137.7|8134.7|8136.7|8133.7|7
1721882700000|2024-07-25 04:45:00|8137.5|8134.5|8137.5|8134.5|8138|8135|8137.2|8134.2|5
1721883000000|2024-07-25 04:50:00|8137.7|8134.7|8138|8135|8138|8135|8136.5|8133.5|14
1721883300000|2024-07-25 04:55:00|8137.7|8134.7|8138.5|8135.5|8138.5|8135.5|8136.5|8133.5|12
1721883600000|2024-07-25 05:00:00|8138.7|8135.7|8138|8135|8139.2|8136.2|8137.5|8134.5|6
1721883900000|2024-07-25 05:05:00|8137.7|8134.7|8138.2|8135.2|8139.2|8136.2|8137.5|8134.5|3
1721884200000|2024-07-25 05:10:00|8138.5|8135.5|8138.5|8135.5|8138.7|8135.7|8137.7|8134.7|2
1721884500000|2024-07-25 05:15:00|8139|8136|8138.2|8135.2|8139.2|8136.2|8138.2|8135.2|18
1721884800000|2024-07-25 05:20:00|8138|8135|8138|8135|8138.7|8135.7|8137.2|8134.2|8
1721885100000|2024-07-25 05:25:00|8137.7|8134.7|8138.5|8135.5|8139.2|8136.2|8137.5|8134.5|13
1721885400000|2024-07-25 05:30:00|8138.2|8135.2|8136|8133|8138.5|8135.5|8133|8130|59
1721885700000|2024-07-25 05:35:00|8135.7|8132.7|8136.5|8133.5|8137|8134|8134.7|8131.7|15
1721886000000|2024-07-25 05:40:00|8136.7|8133.7|8135.7|8132.7|8137|8134|8135.7|8132.7|4
1721886300000|2024-07-25 05:45:00|8135.5|8132.5|8132.7|8129.7|8135.5|8132.5|8132|8129|14
1721886600000|2024-07-25 05:50:00|8133|8130|8132.5|8129.5|8133.2|8130.2|8131.2|8128.2|22
1721886900000|2024-07-25 05:55:00|8132.7|8129.7|8130.7|8127.7|8133.2|8130.2|8130.2|8127.2|32
1721887200000|2024-07-25 06:00:00|8131|8128|8111.7|8109.7|8131|8128.5|8108.2|8106.2|876
1721887500000|2024-07-25 06:05:00|8111.5|8109.5|8114.5|8112.5|8118.2|8116.2|8110.7|8108.7|224
1721887800000|2024-07-25 06:10:00|8114.7|8112.7|8101.2|8099.2|8115.2|8113.2|8098.7|8096.7|646
1721888100000|2024-07-25 06:15:00|8101|8099|8106.7|8104.7|8114.7|8112.7|8100.7|8098.7|295
1721888400000|2024-07-25 06:20:00|8106.2|8104.2|8104.2|8102.2|8112.7|8110.7|8101.7|8099.7|246
1721888700000|2024-07-25 06:25:00|8103.7|8101.7|8107.7|8105.7|8112|8110|8103.7|8101.7|184
1721889000000|2024-07-25 06:30:00|8107.5|8105.5|8108.7|8106.7|8114.7|8112.7|8107|8105|216
1721889300000|2024-07-25 06:35:00|8109.5|8107.5|8108.5|8106.5|8111.2|8109.2|8108.2|8106.2|96
1721889600000|2024-07-25 06:40:00|8108.2|8106.2|8108.7|8106.7|8113.5|8111.5|8105.7|8103.7|245
1721889900000|2024-07-25 06:45:00|8108.5|8106.5|8102.2|8100.2|8109|8107|8098.5|8096.5|349
1721890200000|2024-07-25 06:50:00|8102|8100|8098.7|8096.7|8104.5|8102.5|8095.2|8093.2|537
1721890500000|2024-07-25 06:55:00|8098.5|8096.5|8107.5|8105.5|8110.2|8108.2|8090.2|8088.2|521
1721890800000|2024-07-25 07:00:00|8107|8106|8084.2|8083.2|8113.2|8112.2|8083.7|8082.7|2984
1721891100000|2024-07-25 07:05:00|8083.7|8082.7|8078.2|8077.2|8087.5|8086.5|8077.7|8076.7|2452
1721891400000|2024-07-25 07:10:00|8078|8077|8080.5|8079.5|8083.2|8082.2|8073|8072|1919
1721891700000|2024-07-25 07:15:00|8079.2|8078.2|8093.2|8092.2|8096.5|8095.5|8079.2|8078.2|1560
1721892000000|2024-07-25 07:20:00|8093|8092|8082.2|8081.2|8095.5|8094.5|8081.5|8080.5|1199
1721892300000|2024-07-25 07:25:00|8081.7|8080.7|8095.7|8094.7|8098|8097|8076|8075|1254
1721892600000|2024-07-25 07:30:00|8095.5|8094.5|8095.7|8094.7|8102.7|8101.7|8085.5|8084.5|1659
1721892900000|2024-07-25 07:35:00|8095.5|8094.5|8097.7|8096.7|8105.5|8104.5|8093|8092|579
1721893200000|2024-07-25 07:40:00|8097.5|8096.5|8085.7|8084.7|8098|8097|8085.7|8084.7|751
1721893500000|2024-07-25 07:45:00|8085.5|8084.5|8083.7|8082.7|8092.7|8091.7|8083.7|8082.7|650
1721893800000|2024-07-25 07:50:00|8085.2|8084.2|8084.7|8083.7|8088.7|8087.7|8081|8080|864
1721894100000|2024-07-25 07:55:00|8084.5|8083.5|8098|8097|8098|8097|8083|8082|728
1721894400000|2024-07-25 08:00:00|8098.2|8097.2|8083.2|8082.2|8099|8098|8081.7|8080.7|793
1721894700000|2024-07-25 08:05:00|8083|8082|8077.5|8076.5|8086.2|8085.2|8076.7|8075.7|636
1721895000000|2024-07-25 08:10:00|8077.2|8076.2|8067.2|8066.2|8080.5|8079.5|8067.2|8066.2|674
1721895300000|2024-07-25 08:15:00|8066.2|8065.2|8057.5|8056.5|8069.7|8068.7|8056.2|8055.2|761
1721895600000|2024-07-25 08:20:00|8057.2|8056.2|8066.7|8065.7|8067.7|8066.7|8057.2|8056.2|887
1721895900000|2024-07-25 08:25:00|8066.5|8065.5|8068.2|8067.2|8073|8072|8065|8064|928
1721896200000|2024-07-25 08:30:00|8068|8067|8087|8086|8087.2|8086.2|8064.5|8063.5|792
1721896500000|2024-07-25 08:35:00|8087.2|8086.2|8088.7|8087.7|8090.2|8089.2|8077.2|8076.2|610
1721896800000|2024-07-25 08:40:00|8088.5|8087.5|8095.5|8094.5|8095.5|8094.5|8087.7|8086.7|626
1721897100000|2024-07-25 08:45:00|8096|8095|8096.2|8095.2|8098.5|8097.5|8090.7|8089.7|522
1721897400000|2024-07-25 08:50:00|8096|8095|8096|8095|8098.5|8097.5|8093.2|8092.2|452
1721897700000|2024-07-25 08:55:00|8095.5|8094.5|8095.7|8094.7|8098.5|8097.5|8091|8090|436
1721898000000|2024-07-25 09:00:00|8096|8095|8084|8083|8096.5|8095.5|8083.5|8082.5|452
1721898300000|2024-07-25 09:05:00|8084.5|8083.5|8087.7|8086.7|8090.5|8089.5|8083.7|8082.7|406
1721898600000|2024-07-25 09:10:00|8088.2|8087.2|8079.5|8078.5|8090.5|8089.5|8077.7|8076.7|421
1721898900000|2024-07-25 09:15:00|8079.2|8078.2|8082.2|8081.2|8083.7|8082.7|8078.5|8077.5|444
1721899200000|2024-07-25 09:20:00|8082|8081|8082.5|8081.5|8083|8082|8076.5|8075.5|358
1721899500000|2024-07-25 09:25:00|8082.2|8081.2|8077|8076|8082.2|8081.2|8075.7|8074.7|331
1721899800000|2024-07-25 09:30:00|8077.5|8076.5|8081.2|8080.2|8081.5|8080.5|8075.5|8074.5|376
1721900100000|2024-07-25 09:35:00|8081.5|8080.5|8079.2|8078.2|8083.2|8082.2|8077.5|8076.5|326
1721900400000|2024-07-25 09:40:00|8079|8078|8081.7|8080.7|8084.7|8083.7|8079|8078|212
1721900700000|2024-07-25 09:45:00|8081.5|8080.5|8085.5|8084.5|8087.7|8086.7|8080.5|8079.5|378
1721901000000|2024-07-25 09:50:00|8086|8085|8089.2|8088.2|8093|8092|8084.5|8083.5|382
1721901300000|2024-07-25 09:55:00|8089.5|8088.5|8090.2|8089.2|8092.5|8091.5|8086.2|8085.2|405
1721901600000|2024-07-25 10:00:00|8090.5|8089.5|8088|8087|8093.5|8092.5|8088|8087|684
1721901900000|2024-07-25 10:05:00|8088.2|8087.2|8082.2|8081.2|8089.5|8088.5|8082|8081|457
1721902200000|2024-07-25 10:10:00|8082.5|8081.5|8081.5|8080.5|8085.5|8084.5|8081.5|8080.5|233
1721902500000|2024-07-25 10:15:00|8081.7|8080.7|8083|8082|8085.2|8084.2|8079.7|8078.7|332
1721902800000|2024-07-25 10:20:00|8082.7|8081.7|8087|8086|8089.7|8088.7|8081.7|8080.7|276
1721903100000|2024-07-25 10:25:00|8087.5|8086.5|8086.7|8085.7|8090.5|8089.5|8083.5|8082.5|442
1721903400000|2024-07-25 10:30:00|8087|8086|8094.2|8093.2|8095.2|8094.2|8087|8086|403
1721903700000|2024-07-25 10:35:00|8094|8093|8085.2|8084.2|8094.2|8093.2|8083.7|8082.7|281
1721904000000|2024-07-25 10:40:00|8084.7|8083.7|8081.7|8080.7|8086.7|8085.7|8079.2|8078.2|285
1721904300000|2024-07-25 10:45:00|8082|8081|8089.5|8088.5|8089.7|8088.7|8082|8081|424
1721904600000|2024-07-25 10:50:00|8090.5|8089.5|8096.5|8095.5|8097.5|8096.5|8089.2|8088.2|398
1721904900000|2024-07-25 10:55:00|8096|8095|8101.7|8100.7|8102.2|8101.2|8096|8095|552
1721905200000|2024-07-25 11:00:00|8102|8101|8107.2|8106.2|8109.2|8108.2|8102|8101|522
1721905500000|2024-07-25 11:05:00|8107.5|8106.5|8107|8106|8109.2|8108.2|8104.7|8103.7|286
1721905800000|2024-07-25 11:10:00|8107.2|8106.2|8114.7|8113.7|8115.2|8114.2|8106|8105|300
1721906100000|2024-07-25 11:15:00|8115|8114|8115.2|8114.2|8115.7|8114.7|8114|8113|338
1721906400000|2024-07-25 11:20:00|8115.5|8114.5|8117|8116|8118|8117|8115.2|8114.2|319
1721906700000|2024-07-25 11:25:00|8116.7|8115.7|8119.7|8118.7|8120|8119|8115.5|8114.5|376
1721907000000|2024-07-25 11:30:00|8120|8119|8116.2|8115.2|8120|8119|8113.7|8112.7|490
1721907300000|2024-07-25 11:35:00|8116.5|8115.5|8113.7|8112.7|8117|8116|8112|8111|436
1721907600000|2024-07-25 11:40:00|8114|8113|8113.5|8112.5|8118.2|8117.2|8113|8112|535
1721907900000|2024-07-25 11:45:00|8113.2|8112.2|8105.7|8104.7|8114.5|8113.5|8096|8095|1093
1721908200000|2024-07-25 11:50:00|8106|8105|8104.7|8103.7|8108.7|8107.7|8100.7|8099.7|325
1721908500000|2024-07-25 11:55:00|8105|8104|8100|8099|8105.2|8104.2|8099.7|8098.7|326
1721908800000|2024-07-25 12:00:00|8099.2|8098.2|8107|8106|8109|8108|8099|8098|345
1721909100000|2024-07-25 12:05:00|8106.7|8105.7|8107.8|8106.8|8108.5|8107.5|8103.5|8102.5|243
1721909400000|2024-07-25 12:10:00|8107.5|8106.5|8109.8|8108.8|8110.8|8109.8|8104.8|8103.8|228
1721909700000|2024-07-25 12:15:00|8110.3|8109.3|8113.5|8112.5|8114.5|8113.5|8107|8106|263
1721910000000|2024-07-25 12:20:00|8113|8112|8110.3|8109.3|8114|8113|8108|8107|269
1721910300000|2024-07-25 12:25:00|8110.5|8109.5|8113.5|8112.5|8114|8113|8110|8109|216
1721910600000|2024-07-25 12:30:00|8112.8|8111.8|8112.8|8111.8|8118.5|8117.5|8107.8|8106.8|630
1721910900000|2024-07-25 12:35:00|8112.5|8111.5|8120.5|8119.5|8121.3|8120.3|8110.3|8109.3|460
1721911200000|2024-07-25 12:40:00|8120.3|8119.3|8126|8125|8127.5|8126.5|8120|8119|448
1721911500000|2024-07-25 12:45:00|8125.8|8124.8|8129.8|8128.8|8132|8131|8125.8|8124.8|366
1721911800000|2024-07-25 12:50:00|8130|8129|8130.5|8129.5|8134.3|8133.3|8129.3|8128.3|522
1721912100000|2024-07-25 12:55:00|8130.3|8129.3|8132.8|8131.8|8133.8|8132.8|8128|8127|483
1721912400000|2024-07-25 13:00:00|8131.3|8130.3|8130.3|8129.3|8133.8|8132.8|8129.8|8128.8|650
1721912700000|2024-07-25 13:05:00|8130.5|8129.5|8135.3|8134.3|8137.8|8136.8|8129.8|8128.8|943
1721913000000|2024-07-25 13:10:00|8135.8|8134.8|8135|8134|8141.5|8140.5|8133.8|8132.8|1274
1721913300000|2024-07-25 13:15:00|8134.5|8133.5|8140.8|8139.8|8141.3|8140.3|8134.3|8133.3|588
1721913600000|2024-07-25 13:20:00|8140.3|8139.3|8147.3|8146.3|8148.8|8147.8|8140.3|8139.3|645
1721913900000|2024-07-25 13:25:00|8146.5|8145.5|8149|8148|8151.8|8150.8|8145|8144|566
1721914200000|2024-07-25 13:30:00|8148|8147|8150|8149|8157|8156|8148|8147|1431
1721914500000|2024-07-25 13:35:00|8149.8|8148.8|8148.8|8147.8|8155.8|8154.8|8146.8|8145.8|1191
1721914800000|2024-07-25 13:40:00|8149.3|8148.3|8159.3|8158.3|8162.8|8161.8|8146.5|8145.5|889
1721915100000|2024-07-25 13:45:00|8159|8158|8160.8|8159.8|8166|8165|8154.5|8153.5|1000
1721915400000|2024-07-25 13:50:00|8161.5|8160.5|8161.5|8160.5|8164.8|8163.8|8156.8|8155.8|830
1721915700000|2024-07-25 13:55:00|8161.8|8160.8|8158.5|8157.5|8164.3|8163.3|8155.5|8154.5|1089
1721916000000|2024-07-25 14:00:00|8158|8157|8145.5|8144.5|8158.5|8157.5|8142.3|8141.3|1115
1721916300000|2024-07-25 14:05:00|8145.8|8144.8|8146.8|8145.8|8148.8|8147.8|8144.3|8143.3|720
1721916600000|2024-07-25 14:10:00|8147|8146|8148.3|8147.3|8153|8152|8142.3|8141.3|807
1721916900000|2024-07-25 14:15:00|8147.5|8146.5|8163.3|8162.3|8163.6|8162.6|8147.3|8146.3|899
1721917200000|2024-07-25 14:20:00|8163.1|8162.1|8165.6|8164.6|8165.6|8164.6|8158.8|8157.8|624
1721917500000|2024-07-25 14:25:00|8165.8|8164.8|8169.8|8168.8|8171.3|8170.3|8162.6|8161.6|785
1721917800000|2024-07-25 14:30:00|8169.6|8168.6|8168.3|8167.3|8173.1|8172.1|8162.6|8161.6|972
1721918100000|2024-07-25 14:35:00|8168.1|8167.1|8167.6|8166.6|8168.8|8167.8|8162.1|8161.1|804
1721918400000|2024-07-25 14:40:00|8167.3|8166.3|8171.1|8170.1|8171.1|8170.1|8163.6|8162.6|747
1721918700000|2024-07-25 14:45:00|8170.8|8169.8|8168.6|8167.6|8171.6|8170.6|8162.8|8161.8|860
1721919000000|2024-07-25 14:50:00|8168.3|8167.3|8171.8|8170.8|8175.8|8174.8|8167.6|8166.6|907
1721919300000|2024-07-25 14:55:00|8172.1|8171.1|8174.8|8173.8|8175.1|8174.1|8168.3|8167.3|864
1721919600000|2024-07-25 15:00:00|8175.1|8174.1|8176.6|8175.6|8179.3|8178.3|8172.3|8171.3|1141
1721919900000|2024-07-25 15:05:00|8176.1|8175.1|8172.3|8171.3|8176.8|8175.8|8171.3|8170.3|823
1721920200000|2024-07-25 15:10:00|8172.6|8171.6|8176.1|8175.1|8179.3|8178.3|8172.3|8171.3|987
1721920500000|2024-07-25 15:15:00|8176.3|8175.3|8186.1|8185.1|8189.1|8188.1|8176.1|8175.1|1511
1721920800000|2024-07-25 15:20:00|8186.3|8185.3|8186.3|8185.3|8187.6|8186.6|8183.8|8182.8|1680
1721921100000|2024-07-25 15:25:00|8186.1|8185.1|8186.3|8184.3|8189.1|8188.1|8182.6|8181.6|3620
1721921400000|2024-07-25 15:30:00|8186.1|8184.1|8183.8|8181.8|8188.1|8186.1|8180.6|8178.6|3599
1721921700000|2024-07-25 15:35:00|8184.1|8182.1|8186.6|8184.6|8188.1|8186.1|8183.8|8181.8|1179
1721922000000|2024-07-25 15:40:00|8186.1|8184.1|8192.6|8190.6|8192.6|8190.6|8185.1|8183.1|518
1721922300000|2024-07-25 15:45:00|8192.8|8190.8|8196.1|8194.1|8198.1|8196.1|8192.8|8190.8|666
1721922600000|2024-07-25 15:50:00|8196.6|8194.6|8199.6|8197.6|8200.8|8198.8|8196.6|8194.6|592
1721922900000|2024-07-25 15:55:00|8200.1|8198.1|8209.1|8207.1|8209.1|8207.1|8198.6|8196.6|830
1721923200000|2024-07-25 16:00:00|8208.6|8206.6|8209.1|8207.1|8210.1|8208.1|8207.1|8205.1|750
1721923500000|2024-07-25 16:05:00|8208.6|8206.6|8206.3|8204.3|8209.1|8207.1|8203.6|8201.6|440
1721923800000|2024-07-25 16:10:00|8206.1|8204.1|8212.1|8210.1|8212.1|8210.1|8204.6|8202.6|477
1721924100000|2024-07-25 16:15:00|8211.8|8209.8|8217.1|8215.1|8218.6|8216.6|8210.8|8208.8|464
1721924400000|2024-07-25 16:20:00|8216.8|8214.8|8214.6|8212.6|8217.6|8215.6|8212.8|8210.8|590
1721924700000|2024-07-25 16:25:00|8214.8|8212.8|8212.1|8210.1|8216.6|8214.6|8211.6|8209.6|336
1721925000000|2024-07-25 16:30:00|8211.8|8209.8|8212.8|8210.8|8215.1|8213.1|8209.6|8207.6|293
1721925300000|2024-07-25 16:35:00|8213.1|8211.1|8217.8|8215.8|8218.3|8216.3|8212.1|8210.1|275
1721925600000|2024-07-25 16:40:00|8218.1|8216.1|8217.6|8215.6|8221.1|8219.1|8217.3|8215.3|226
1721925900000|2024-07-25 16:45:00|8217.8|8215.8|8213.1|8211.1|8219.1|8217.1|8211.1|8209.1|150
1721926200000|2024-07-25 16:50:00|8213.3|8211.3|8215.6|8213.6|8215.6|8213.6|8210.6|8208.6|115
1721926500000|2024-07-25 16:55:00|8215.3|8213.3|8215.1|8213.1|8217.1|8215.1|8214.3|8212.3|147
1721926800000|2024-07-25 17:00:00|8215.3|8213.3|8218.1|8216.1|8222.8|8220.8|8214.6|8212.6|181
1721927100000|2024-07-25 17:05:00|8217.8|8215.8|8229.1|8227.1|8229.1|8227.1|8217.1|8215.1|856
1721927400000|2024-07-25 17:10:00|8228.8|8226.8|8220.3|8218.3|8229.1|8227.1|8219.8|8217.8|317
1721927700000|2024-07-25 17:15:00|8220.6|8218.6|8214.3|8212.3|8221.3|8219.3|8213.1|8211.1|263
1721928000000|2024-07-25 17:20:00|8214.8|8212.8|8209.8|8207.8|8217.1|8215.1|8208.8|8206.8|211
1721928300000|2024-07-25 17:25:00|8210.1|8208.1|8211.8|8209.8|8215.6|8213.6|8210.1|8208.1|167
1721928600000|2024-07-25 17:30:00|8211.6|8209.6|8212.3|8210.3|8214.6|8212.6|8210.1|8208.1|146
1721928900000|2024-07-25 17:35:00|8212.6|8210.6|8215.1|8213.1|8216.1|8214.1|8211.3|8209.3|114
1721929200000|2024-07-25 17:40:00|8215.3|8213.3|8218.6|8216.6|8219.3|8217.3|8215.1|8213.1|139
1721929500000|2024-07-25 17:45:00|8218.8|8216.8|8215.1|8213.1|8219.1|8217.1|8212.8|8210.8|118
1721929800000|2024-07-25 17:50:00|8214.6|8212.6|8216.8|8214.8|8217.6|8215.6|8212.8|8210.8|127
1721930100000|2024-07-25 17:55:00|8217.1|8215.1|8220.6|8218.6|8222.1|8220.1|8215.8|8213.8|164
1721930400000|2024-07-25 18:00:00|8220.3|8218.3|8216.3|8214.3|8220.6|8218.6|8214.3|8212.3|120
1721930700000|2024-07-25 18:05:00|8216.6|8214.6|8212.6|8210.6|8218.1|8216.1|8212.3|8210.3|130
1721931000000|2024-07-25 18:10:00|8212.8|8210.8|8215.8|8213.8|8216.6|8214.6|8212.1|8210.1|185
1721931300000|2024-07-25 18:15:00|8215.6|8213.6|8215.1|8213.1|8216.1|8214.1|8212.8|8210.8|269
1721931600000|2024-07-25 18:20:00|8215.3|8213.3|8212.3|8210.3|8215.8|8213.8|8211.8|8209.8|185
1721931900000|2024-07-25 18:25:00|8212.1|8210.1|8214.6|8212.6|8219.1|8217.1|8212.1|8210.1|142
1721932200000|2024-07-25 18:30:00|8214.3|8212.3|8216.1|8214.1|8219.6|8217.6|8213.6|8211.6|302
1721932500000|2024-07-25 18:35:00|8215.6|8213.6|8214.3|8212.3|8216.8|8214.8|8211.6|8209.6|157
1721932800000|2024-07-25 18:40:00|8214.6|8212.6|8209.6|8207.6|8214.6|8212.6|8207.8|8205.8|164
1721933100000|2024-07-25 18:45:00|8209.8|8207.8|8203.8|8201.8|8210.1|8208.1|8202.3|8200.3|264
1721933400000|2024-07-25 18:50:00|8204.1|8202.1|8200.3|8198.3|8204.6|8202.6|8199.3|8197.3|275
1721933700000|2024-07-25 18:55:00|8200.1|8198.1|8201.1|8199.1|8205.3|8203.3|8199.3|8197.3|457
1721934000000|2024-07-25 19:00:00|8200.8|8198.8|8203.8|8201.8|8207.1|8205.1|8200.8|8198.8|100
1721934300000|2024-07-25 19:05:00|8203.6|8201.6|8204.1|8202.1|8207.3|8205.3|8202.3|8200.3|81
1721934600000|2024-07-25 19:10:00|8203.8|8201.8|8206.3|8204.3|8207.6|8205.6|8202.3|8200.3|109
1721934900000|2024-07-25 19:15:00|8206.6|8204.6|8210.3|8208.3|8211.1|8209.1|8206.1|8204.1|141
1721935200000|2024-07-25 19:20:00|8210.1|8208.1|8217.6|8215.6|8219.6|8217.6|8209.6|8207.6|66
1721935500000|2024-07-25 19:25:00|8217.3|8215.3|8219.6|8217.6|8223.8|8221.8|8217.3|8215.3|120
1721935800000|2024-07-25 19:30:00|8220.1|8218.1|8215.8|8213.8|8220.3|8218.3|8214.8|8212.8|157
1721936100000|2024-07-25 19:35:00|8216.3|8214.3|8212.8|8210.8|8216.6|8214.6|8210.3|8208.3|88
1721936400000|2024-07-25 19:40:00|8212.6|8210.6|8210.1|8208.1|8214.1|8212.1|8208.8|8206.8|107
1721936700000|2024-07-25 19:45:00|8209.8|8207.8|8212.6|8210.6|8213.1|8211.1|8205.1|8203.1|217
1721937000000|2024-07-25 19:50:00|8212.8|8210.8|8203.3|8201.3|8212.8|8210.8|8202.1|8200.1|267
1721937300000|2024-07-25 19:55:00|8203.1|8201.1|8198.3|8194.3|8206.1|8204.1|8197.3|8194.3|574
1721937600000|2024-07-25 20:00:00|8198.8|8194.8|8193.7|8189.7|8203.6|8199.6|8189.1|8185.1|1
1721937900000|2024-07-25 20:05:00|8193.6|8189.6|8198.7|8194.7|8199.1|8195.1|8193.1|8189.1|0
1721938200000|2024-07-25 20:10:00|8198.8|8194.8|8204.5|8200.5|8205|8201|8197.8|8193.8|0
1721938500000|2024-07-25 20:15:00|8204.6|8200.6|8198.6|8194.6|8204.7|8200.7|8198.6|8194.6|0
1721938800000|2024-07-25 20:20:00|8198.7|8194.7|8199.8|8195.8|8201.5|8197.5|8196.6|8192.6|0
1721939100000|2024-07-25 20:25:00|8199.9|8195.9|8201.5|8197.5|8202.2|8198.2|8199.2|8195.2|0
1721939400000|2024-07-25 20:30:00|8201.4|8197.4|8198.2|8194.2|8202.6|8198.6|8197.8|8193.8|0
1721939700000|2024-07-25 20:35:00|8198.4|8194.4|8199.2|8195.2|8199.5|8195.5|8197.1|8193.1|0
1721940000000|2024-07-25 20:40:00|8199.1|8195.1|8198.4|8194.4|8199.5|8195.5|8196.7|8192.7|0
1721940300000|2024-07-25 20:45:00|8198.5|8194.5|8202.5|8198.5|8202.8|8198.8|8198.5|8194.5|0
1721940600000|2024-07-25 20:50:00|8202.4|8198.4|8201.7|8197.7|8202.8|8198.8|8201.1|8197.1|0
1721940900000|2024-07-25 20:55:00|8201.8|8197.8|8205.3|8201.3|8205.8|8201.8|8201.4|8197.4|0
1721941200000|2024-07-25 21:00:00|8205.2|8201.2|8204.4|8200.4|8205.2|8201.2|8204.2|8200.2|0
1721941500000|2024-07-25 21:05:00|8204.3|8200.3|8204.5|8200.5|8204.5|8200.5|8203.7|8199.7|0
1721941800000|2024-07-25 21:10:00|8204.6|8200.6|8203.7|8199.7|8204.6|8200.6|8203.7|8199.7|0
1721942100000|2024-07-25 21:15:00|8203.9|8199.9|8202.6|8198.6|8203.9|8199.9|8202.6|8198.6|0
1721942400000|2024-07-25 21:20:00|8202.7|8198.7|8204.2|8200.2|8204.5|8200.5|8202.7|8198.7|0
1721942700000|2024-07-25 21:25:00|8204.3|8200.3|8204|8200|8204.3|8200.3|8203.7|8199.7|0
1721943000000|2024-07-25 21:30:00|8203.9|8199.9|8204.8|8200.8|8204.8|8200.8|8203.7|8199.7|0
1721943300000|2024-07-25 21:35:00|8204.9|8200.9|8204.9|8200.9|8204.9|8200.9|8204.4|8200.4|0
1721943600000|2024-07-25 21:40:00|8205|8201|8204.9|8200.9|8205.2|8201.2|8204.9|8200.9|0
1721943900000|2024-07-25 21:45:00|8205|8201|8205.3|8201.3|8205.3|8201.3|8204.8|8200.8|0
1721944200000|2024-07-25 21:50:00|8205.2|8201.2|8205.5|8201.5|8205.9|8201.9|8205.2|8201.2|0
1721944500000|2024-07-25 21:55:00|8205.4|8201.4|8205.2|8201.2|8206.4|8202.4|8205|8201|0
1721944800000|2024-07-25 22:00:00|8206.1|8202.1|8213.8|8209.8|8215.8|8211.8|8206.1|8202.1|0
1721945100000|2024-07-25 22:05:00|8213.7|8209.7|8212.1|8208.1|8215.8|8211.8|8209.1|8205.1|0
1721945400000|2024-07-25 22:10:00|8212|8208|8214|8210|8215.6|8211.6|8211.8|8207.8|0
1721945700000|2024-07-25 22:15:00|8213.9|8209.9|8210.7|8206.7|8214.7|8210.7|8210.4|8206.4|0
1721946000000|2024-07-25 22:20:00|8210.8|8206.8|8210.5|8206.5|8213.3|8209.3|8209.2|8205.2|0
1721946300000|2024-07-25 22:25:00|8210.4|8206.4|8208.6|8204.6|8210.7|8206.7|8208|8204|0
1721946600000|2024-07-25 22:30:00|8208.8|8204.8|8211.9|8207.9|8212.2|8208.2|8208.8|8204.8|0
1721946900000|2024-07-25 22:35:00|8211.8|8207.8|8210.3|8206.3|8212.7|8208.7|8210.1|8206.1|0
1721947200000|2024-07-25 22:40:00|8210.4|8206.4|8210.2|8206.2|8210.7|8206.7|8208.9|8204.9|0
1721947500000|2024-07-25 22:45:00|8210|8206|8209.4|8205.4|8210.9|8206.9|8209.3|8205.3|0
1721947800000|2024-07-25 22:50:00|8209.3|8205.3|8206.6|8202.6|8209.4|8205.4|8206.1|8202.1|0
1721948100000|2024-07-25 22:55:00|8206.8|8202.8|8207|8203|8207.9|8203.9|8206.8|8202.8|0
1721948400000|2024-07-25 23:00:00|8207.2|8203.2|8209.7|8205.7|8210.3|8206.3|8206.3|8202.3|0
1721948700000|2024-07-25 23:05:00|8209.8|8205.8|8209.2|8205.2|8210.3|8206.3|8209.1|8205.1|0
1721949000000|2024-07-25 23:10:00|8209.1|8205.1|8208|8204|8209.2|8205.2|8208|8204|0
1721949300000|2024-07-25 23:15:00|8207.8|8203.8|8208.7|8204.7|8209.5|8205.5|8207.2|8203.2|0
1721949600000|2024-07-25 23:20:00|8208.6|8204.6|8211.4|8207.4|8211.7|8207.7|8208.3|8204.3|0
1721949900000|2024-07-25 23:25:00|8211.5|8207.5|8210.7|8206.7|8211.7|8207.7|8209.9|8205.9|0
1721950200000|2024-07-25 23:30:00|8210.6|8206.6|8211|8207|8211.7|8207.7|8210.3|8206.3|0
1721950500000|2024-07-25 23:35:00|8211.1|8207.1|8211.5|8207.5|8211.7|8207.7|8210.8|8206.8|0
1721950800000|2024-07-25 23:40:00|8211.6|8207.6|8211.8|8207.8|8212|8208|8211.1|8207.1|0
1721951100000|2024-07-25 23:45:00|8211.7|8207.7|8210.5|8206.5|8211.8|8207.8|8210|8206|0
1721951400000|2024-07-25 23:50:00|8210.4|8206.4|8211.8|8207.8|8212|8208|8210.3|8206.3|0
1721951700000|2024-07-25 23:55:00|8211.9|8207.9|8213|8209|8213.3|8209.3|8211.1|8207.1|0
1721952000000|2024-07-26 00:00:00|8212.9|8208.9|8211.8|8208.8|8214.8|8211.8|8211.5|8208|24
1721952300000|2024-07-26 00:05:00|8211.5|8208.5|8214.5|8211.5|8216|8213|8211.5|8208.5|53
1721952600000|2024-07-26 00:10:00|8214|8211|8216.3|8213.3|8217.3|8214.3|8213.3|8210.3|41
1721952900000|2024-07-26 00:15:00|8216|8213|8217.8|8214.8|8218.3|8215.3|8214.8|8211.8|24
1721953200000|2024-07-26 00:20:00|8217.5|8214.5|8216.8|8213.8|8217.8|8214.8|8214.8|8211.8|47
1721953500000|2024-07-26 00:25:00|8216.5|8213.5|8216.8|8213.8|8217.8|8214.8|8215.5|8212.5|38
1721953800000|2024-07-26 00:30:00|8216.5|8213.5|8216.8|8213.8|8217.8|8214.8|8216.3|8213.3|24
1721954100000|2024-07-26 00:35:00|8216.3|8213.3|8217.3|8214.3|8217.8|8214.8|8216.3|8213.3|9
1721954400000|2024-07-26 00:40:00|8217.5|8214.5|8216.8|8213.8|8218.8|8215.8|8216.8|8213.8|17
1721954700000|2024-07-26 00:45:00|8216.5|8213.5|8216|8213|8216.8|8213.8|8215|8212|54
1721955000000|2024-07-26 00:50:00|8215.8|8212.8|8220|8217|8220.8|8217.8|8215.5|8212.5|26
1721955300000|2024-07-26 00:55:00|8219.5|8216.5|8216.3|8213.3|8220.8|8217.8|8216|8213|44
1721955600000|2024-07-26 01:00:00|8216|8213|8220|8217|8220|8217|8215.3|8212.3|30
1721955900000|2024-07-26 01:05:00|8219.8|8216.8|8218.5|8215.5|8220.8|8217.8|8218.5|8215.5|35
1721956200000|2024-07-26 01:10:00|8219|8216|8223.3|8220.3|8223.8|8220.8|8219|8216|29
1721956500000|2024-07-26 01:15:00|8223|8220|8221.8|8218.8|8223.3|8220.3|8220.8|8217.8|26
1721956800000|2024-07-26 01:20:00|8222|8219|8223|8220|8226.8|8223.8|8222|8219|64
1721957100000|2024-07-26 01:25:00|8222.5|8219.5|8223|8220|8223.8|8220.8|8221|8218|70
1721957400000|2024-07-26 01:30:00|8222.8|8219.8|8228|8225|8228|8225|8222.5|8219.5|60
1721957700000|2024-07-26 01:35:00|8228.3|8225.3|8228.8|8225.8|8232.5|8229.5|8227.8|8224.8|71
1721958000000|2024-07-26 01:40:00|8228.5|8225.5|8230.3|8227.3|8231|8228|8227.3|8224.3|18
1721958300000|2024-07-26 01:45:00|8230|8227|8233|8230|8233.3|8230.3|8229.5|8226.5|13
1721958600000|2024-07-26 01:50:00|8232.8|8229.8|8228|8225|8233|8230|8227.3|8224.3|39
1721958900000|2024-07-26 01:55:00|8227.3|8224.3|8231.8|8228.8|8231.8|8228.8|8227.3|8224.3|21
1721959200000|2024-07-26 02:00:00|8231.3|8228.3|8227.3|8224.3|8231.3|8228.3|8226.8|8223.8|12
1721959500000|2024-07-26 02:05:00|8227.8|8224.8|8228.3|8225.3|8229.5|8226.5|8226.5|8223.5|3
1721959800000|2024-07-26 02:10:00|8228.5|8225.5|8230.5|8227.5|8230.8|8227.8|8228.3|8225.3|31
1721960100000|2024-07-26 02:15:00|8230.3|8227.3|8230|8227|8230.8|8227.8|8229|8226|20
1721960400000|2024-07-26 02:20:00|8229.8|8226.8|8229|8226|8231|8228|8228.8|8225.8|9
1721960700000|2024-07-26 02:25:00|8228.8|8225.8|8229|8226|8230.8|8227.8|8228.8|8225.8|20
1721961000000|2024-07-26 02:30:00|8228.8|8225.8|8227.8|8224.8|8228.8|8225.8|8226.8|8223.8|21
1721961300000|2024-07-26 02:35:00|8227.3|8224.3|8226.3|8223.3|8228.3|8225.3|8226|8223|9
1721961600000|2024-07-26 02:40:00|8226.5|8223.5|8225.3|8222.3|8226.5|8223.5|8225|8222|2
1721961900000|2024-07-26 02:45:00|8225|8222|8224|8221|8225.3|8222.3|8223.8|8220.8|8
1721962200000|2024-07-26 02:50:00|8223.8|8220.8|8223.5|8220.5|8224.3|8221.3|8222.5|8219.5|21
1721962500000|2024-07-26 02:55:00|8223.3|8220.3|8221.8|8218.8|8223.3|8220.3|8221|8218|6
1721962800000|2024-07-26 03:00:00|8222|8219|8225.5|8222.5|8225.8|8222.8|8222|8219|11
1721963100000|2024-07-26 03:05:00|8225.8|8222.8|8221|8218|8225.8|8222.8|8220.8|8217.8|16
1721963400000|2024-07-26 03:10:00|8221.3|8218.3|8220.3|8217.3|8221.3|8218.3|8219|8216|13
1721963700000|2024-07-26 03:15:00|8220.8|8217.8|8224.8|8221.8|8226|8223|8220.8|8217.8|25
1721964000000|2024-07-26 03:20:00|8225|8222|8223.3|8220.3|8225.8|8222.8|8223|8220|19
1721964300000|2024-07-26 03:25:00|8223.5|8220.5|8223|8220|8225|8222|8222.8|8219.8|26
1721964600000|2024-07-26 03:30:00|8222.8|8219.8|8220.3|8217.3|8222.8|8219.8|8219.5|8216.5|32
1721964900000|2024-07-26 03:35:00|8220.8|8217.8|8220.3|8217.3|8221.3|8218.3|8219.5|8216.5|8
1721965200000|2024-07-26 03:40:00|8220.5|8217.5|8219.3|8216.3|8221.8|8218.8|8219.3|8216.3|6
1721965500000|2024-07-26 03:45:00|8219.5|8216.5|8218.5|8215.5|8219.5|8216.5|8218|8215|6
1721965800000|2024-07-26 03:50:00|8218.8|8215.8|8219|8216|8220.8|8217.8|8218.3|8215.3|18
1721966100000|2024-07-26 03:55:00|8219.3|8216.3|8219.8|8216.8|8219.8|8216.8|8218.3|8215.3|16
1721966400000|2024-07-26 04:00:00|8220|8217|8218.5|8215.5|8220.8|8217.8|8218.3|8215.3|16
1721966700000|2024-07-26 04:05:00|8218.3|8215.3|8221.5|8218.5|8221.5|8218.5|8218.3|8215.3|11
1721967000000|2024-07-26 04:10:00|8220|8217|8219|8216|8220|8217|8218.3|8215.3|23
1721967300000|2024-07-26 04:15:00|8219.3|8216.3|8219|8216|8219.3|8216.3|8218.8|8215.8|1
1721967600000|2024-07-26 04:20:00|8219.8|8216.8|8220.5|8217.5|8220.8|8217.8|8219|8216|13
1721967900000|2024-07-26 04:25:00|8220|8217|8221.3|8218.3|8222|8219|8219.5|8216.5|18
1721968200000|2024-07-26 04:30:00|8221.8|8218.8|8221.8|8218.8|8222.8|8219.8|8221.3|8218.3|11
1721968500000|2024-07-26 04:35:00|8221.5|8218.5|8221|8218|8222|8219|8220.8|8217.8|9
1721968800000|2024-07-26 04:40:00|8220.8|8217.8|8220|8217|8221.8|8218.8|8219.8|8216.8|8
1721969100000|2024-07-26 04:45:00|8219.8|8216.8|8221|8218|8221.3|8218.3|8219.8|8216.8|6
1721969400000|2024-07-26 04:50:00|8221.3|8218.3|8215.3|8212.3|8221.3|8218.3|8214.3|8211.3|120
1721969700000|2024-07-26 04:55:00|8215.8|8212.8|8214.3|8211.3|8217.5|8214.5|8214|8211|78
1721970000000|2024-07-26 05:00:00|8214|8211|8213.5|8210.5|8214.5|8211.5|8210|8207|65
1721970300000|2024-07-26 05:05:00|8212|8209|8211.5|8208.5|8213.8|8210.8|8210.3|8207.3|24
1721970600000|2024-07-26 05:10:00|8211.3|8208.3|8209|8206|8212.3|8209.3|8209|8206|79
1721970900000|2024-07-26 05:15:00|8208.5|8205.5|8211.5|8208.5|8211.8|8208.8|8208.5|8205.5|23
1721971200000|2024-07-26 05:20:00|8211.8|8208.8|8208.3|8205.3|8212.8|8209.8|8207.3|8204.3|119
1721971500000|2024-07-26 05:25:00|8208|8205|8208.8|8205.8|8210|8207|8208|8205|20
1721971800000|2024-07-26 05:30:00|8208.5|8205.5|8208.5|8205.5|8210.5|8207.5|8206.3|8203.3|38
1721972100000|2024-07-26 05:35:00|8208.3|8205.3|8207|8204|8212.5|8209.5|8207|8204|48
1721972400000|2024-07-26 05:40:00|8206.8|8203.8|8205|8202|8208.5|8205.5|8205|8202|93
1721972700000|2024-07-26 05:45:00|8205.3|8202.3|8205.5|8202.5|8205.5|8202.5|8203.8|8200.8|41
1721973000000|2024-07-26 05:50:00|8205.8|8202.8|8209|8206|8209.3|8206.3|8205|8202|46
1721973300000|2024-07-26 05:55:00|8208.8|8205.8|8207.8|8204.8|8211.5|8208.5|8206.8|8203.8|107
1721973600000|2024-07-26 06:00:00|8207.5|8204.5|8206|8204|8207.5|8205.3|8203|8201|146
1721973900000|2024-07-26 06:05:00|8205.8|8203.8|8211.5|8209.5|8212|8210|8205|8203|102
1721974200000|2024-07-26 06:10:00|8211.8|8209.8|8210|8208|8212|8210|8207|8205|162
1721974500000|2024-07-26 06:15:00|8211|8209|8207.5|8205.5|8213.5|8211.5|8207.3|8205.3|118
1721974800000|2024-07-26 06:20:00|8207|8205|8205.5|8203.5|8210.5|8208.5|8203|8201|148
1721975100000|2024-07-26 06:25:00|8205.3|8203.3|8204.3|8202.3|8205.5|8203.5|8203.5|8201.5|51
1721975400000|2024-07-26 06:30:00|8204|8202|8203.5|8201.5|8204.8|8202.8|8201.5|8199.5|116
1721975700000|2024-07-26 06:35:00|8203.8|8201.8|8202.5|8200.5|8203.8|8201.8|8200.8|8198.8|189
1721976000000|2024-07-26 06:40:00|8202.8|8200.8|8206.3|8204.3|8206.3|8204.3|8202.8|8200.8|159
1721976300000|2024-07-26 06:45:00|8205.8|8203.8|8204.8|8202.8|8209|8207|8204|8202|124
1721976600000|2024-07-26 06:50:00|8205|8203|8202|8200|8205.5|8203.5|8202|8200|85
1721976900000|2024-07-26 06:55:00|8201.5|8199.5|8202.3|8200.3|8202.8|8200.8|8198|8196|226
1721977200000|2024-07-26 07:00:00|8201.8|8200.8|8218.5|8217.5|8222.8|8221.8|8197.5|8196.5|2051
1721977500000|2024-07-26 07:05:00|8218.8|8217.8|8223.3|8222.3|8228|8227|8218.5|8217.5|1134
1721977800000|2024-07-26 07:10:00|8223.8|8222.8|8227.5|8226.5|8227.5|8226.5|8215.5|8214.5|928
1721978100000|2024-07-26 07:15:00|8227.3|8226.3|8217|8216|8233.8|8232.8|8217|8216|760
1721978400000|2024-07-26 07:20:00|8217.3|8216.3|8224|8223|8224|8223|8217.3|8216.3|681
1721978700000|2024-07-26 07:25:00|8224.3|8223.3|8223.5|8222.5|8228.3|8227.3|8223.5|8222.5|602
1721979000000|2024-07-26 07:30:00|8223.8|8222.8|8232.3|8231.3|8236|8235|8223.8|8222.8|959
1721979300000|2024-07-26 07:35:00|8232.5|8231.5|8236|8235|8238.5|8237.5|8230.8|8229.8|975
1721979600000|2024-07-26 07:40:00|8235.4|8234.4|8240.4|8239.4|8242.4|8241.4|8231.7|8230.7|754
1721979900000|2024-07-26 07:45:00|8240.7|8239.7|8241.4|8240.4|8245.2|8244.2|8237.2|8236.2|662
1721980200000|2024-07-26 07:50:00|8241.7|8240.7|8245.7|8244.7|8247.7|8246.7|8241.7|8240.7|597
1721980500000|2024-07-26 07:55:00|8245.4|8244.4|8250.2|8249.2|8252.7|8251.7|8244.4|8243.4|623
1721980800000|2024-07-26 08:00:00|8250.7|8249.7|8245.7|8244.7|8252.2|8251.2|8244.2|8243.2|722
1721981100000|2024-07-26 08:05:00|8245.4|8244.4|8254.2|8253.2|8256.7|8255.7|8242.2|8241.2|472
1721981400000|2024-07-26 08:10:00|8254.9|8253.9|8253.9|8252.9|8257.7|8256.7|8249.9|8248.9|855
1721981700000|2024-07-26 08:15:00|8254.2|8253.2|8257.4|8256.4|8258.2|8257.2|8253.4|8252.4|592
1721982000000|2024-07-26 08:20:00|8257.7|8256.7|8255.4|8254.4|8259.9|8258.9|8255.2|8254.2|850
1721982300000|2024-07-26 08:25:00|8255.7|8254.7|8261.9|8260.9|8262.7|8261.7|8255.4|8254.4|502
1721982600000|2024-07-26 08:30:00|8262.2|8261.2|8258.9|8257.9|8264.7|8263.7|8258.9|8257.9|602
1721982900000|2024-07-26 08:35:00|8259.2|8258.2|8258.9|8257.9|8260.2|8259.2|8255.7|8254.7|457
1721983200000|2024-07-26 08:40:00|8259.2|8258.2|8254.9|8253.9|8260.9|8259.9|8252.9|8251.9|385
1721983500000|2024-07-26 08:45:00|8255.2|8254.2|8259.2|8258.2|8261.4|8260.4|8253.2|8252.2|610
1721983800000|2024-07-26 08:50:00|8259.4|8258.4|8257.4|8256.4|8259.4|8258.4|8256.7|8255.7|452
1721984100000|2024-07-26 08:55:00|8257.2|8256.2|8263.4|8262.4|8264.4|8263.4|8255.7|8254.7|637
1721984400000|2024-07-26 09:00:00|8262.7|8261.7|8262.4|8261.4|8264.7|8263.7|8259.7|8258.7|409
1721984700000|2024-07-26 09:05:00|8262.7|8261.7|8261.4|8260.4|8262.7|8261.7|8255.7|8254.7|693
1721985000000|2024-07-26 09:10:00|8261.7|8260.7|8254.4|8253.4|8261.9|8260.9|8254.2|8253.2|558
1721985300000|2024-07-26 09:15:00|8254.7|8253.7|8250.2|8249.2|8257.2|8256.2|8250.2|8249.2|409
1721985600000|2024-07-26 09:20:00|8249.9|8248.9|8243.2|8242.2|8250.7|8249.7|8243.2|8242.2|423
1721985900000|2024-07-26 09:25:00|8242.9|8241.9|8236.9|8235.9|8244.7|8243.7|8236.7|8235.7|418
1721986200000|2024-07-26 09:30:00|8237.2|8236.2|8235.2|8234.2|8241.2|8240.2|8233.7|8232.7|601
1721986500000|2024-07-26 09:35:00|8234.9|8233.9|8236.7|8235.7|8238.7|8237.7|8234.2|8233.2|265
1721986800000|2024-07-26 09:40:00|8236.4|8235.4|8234.9|8233.9|8238.2|8237.2|8233.9|8232.9|193
1721987100000|2024-07-26 09:45:00|8235.2|8234.2|8237.4|8236.4|8238.7|8237.7|8233.4|8232.4|243
1721987400000|2024-07-26 09:50:00|8237.7|8236.7|8242.2|8241.2|8244.7|8243.7|8236.7|8235.7|495
1721987700000|2024-07-26 09:55:00|8242.4|8241.4|8239.2|8238.2|8243.2|8242.2|8237.7|8236.7|295
1721988000000|2024-07-26 10:00:00|8239.7|8238.7|8239.2|8238.2|8243.4|8242.4|8237.9|8236.9|237
1721988300000|2024-07-26 10:05:00|8238.9|8237.9|8238.4|8237.4|8240.9|8239.9|8237.9|8236.9|226
1721988600000|2024-07-26 10:10:00|8238.2|8237.2|8240.2|8239.2|8240.9|8239.9|8235.9|8234.9|302
1721988900000|2024-07-26 10:15:00|8239.9|8238.9|8242.4|8241.4|8244.7|8243.7|8239.9|8238.9|196
1721989200000|2024-07-26 10:20:00|8242.7|8241.7|8246.4|8245.4|8247.4|8246.4|8242.4|8241.4|264
1721989500000|2024-07-26 10:25:00|8246.7|8245.7|8242.9|8241.9|8247.9|8246.9|8241.9|8240.9|260
1721989800000|2024-07-26 10:30:00|8243.2|8242.2|8247.7|8246.7|8250.4|8249.4|8243.2|8242.2|338
1721990100000|2024-07-26 10:35:00|8247.9|8246.9|8243.2|8242.2|8249.9|8248.9|8242.2|8241.2|162
1721990400000|2024-07-26 10:40:00|8242.9|8241.9|8244.7|8243.7|8246.2|8245.2|8242.2|8241.2|148
1721990700000|2024-07-26 10:45:00|8245.4|8244.4|8248.4|8247.4|8249.2|8248.2|8244.2|8243.2|214
1721991000000|2024-07-26 10:50:00|8248.7|8247.7|8249.2|8248.2|8250.2|8249.2|8246.2|8245.2|205
1721991300000|2024-07-26 10:55:00|8248.9|8247.9|8243.2|8242.2|8248.9|8247.9|8241.4|8240.4|487
1721991600000|2024-07-26 11:00:00|8242.9|8241.9|8238.4|8237.4|8246.2|8245.2|8238.2|8237.2|572
1721991900000|2024-07-26 11:05:00|8238.2|8237.2|8236.7|8235.7|8238.7|8237.7|8235.2|8234.2|337
1721992200000|2024-07-26 11:10:00|8236.9|8235.9|8234.4|8233.4|8239.7|8238.7|8234.4|8233.4|218
1721992500000|2024-07-26 11:15:00|8234.2|8233.2|8232.7|8231.7|8235.2|8234.2|8230.9|8229.9|272
1721992800000|2024-07-26 11:20:00|8232.9|8231.9|8232.9|8231.9|8235.2|8234.2|8231.9|8230.9|217
1721993100000|2024-07-26 11:25:00|8232.7|8231.7|8236.7|8235.7|8236.7|8235.7|8229.9|8228.9|250
1721993400000|2024-07-26 11:30:00|8236.4|8235.4|8243.4|8242.4|8243.4|8242.4|8235.9|8234.9|136
1721993700000|2024-07-26 11:35:00|8243.2|8242.2|8246.2|8245.2|8248.9|8247.9|8242.2|8241.2|170
1721994000000|2024-07-26 11:40:00|8246.4|8245.4|8246.7|8245.7|8249.7|8248.7|8245.2|8244.2|194
1721994300000|2024-07-26 11:45:00|8246.4|8245.4|8254.2|8253.2|8254.2|8253.2|8246.2|8245.2|231
1721994600000|2024-07-26 11:50:00|8254.7|8253.7|8256.9|8255.9|8257.2|8256.2|8251.2|8250.2|268
1721994900000|2024-07-26 11:55:00|8257.2|8256.2|8258.4|8257.4|8258.9|8257.9|8255.9|8254.9|166
1721995200000|2024-07-26 12:00:00|8258.2|8257.2|8258.2|8257.2|8260.2|8259.2|8256.7|8255.7|302
1721995500000|2024-07-26 12:05:00|8258.4|8257.4|8255.7|8254.7|8258.7|8257.7|8255.2|8254.2|210
1721995800000|2024-07-26 12:10:00|8256.2|8255.2|8258.9|8257.9|8261.2|8260.2|8256.2|8255.2|219
1721996100000|2024-07-26 12:15:00|8259.2|8258.2|8260.4|8259.4|8261.9|8260.9|8257.9|8256.9|244
1721996400000|2024-07-26 12:20:00|8260.2|8259.2|8263.4|8262.4|8263.9|8262.9|8259.4|8258.4|288
1721996700000|2024-07-26 12:25:00|8263.7|8262.7|8259.4|8258.4|8264.9|8263.9|8259.4|8258.4|244
1721997000000|2024-07-26 12:30:00|8259.7|8258.7|8254.7|8253.7|8261.9|8260.9|8253.7|8252.7|653
1721997300000|2024-07-26 12:35:00|8254.9|8253.9|8261.7|8260.7|8261.7|8260.7|8252.7|8251.7|224
1721997600000|2024-07-26 12:40:00|8261.9|8260.9|8257.7|8256.7|8263.4|8262.4|8257.2|8256.2|390
1721997900000|2024-07-26 12:45:00|8257.9|8256.9|8265.2|8264.2|8265.7|8264.7|8256.9|8255.9|289
1721998200000|2024-07-26 12:50:00|8265.4|8264.4|8267.9|8266.9|8271.2|8270.2|8264.4|8263.4|309
1721998500000|2024-07-26 12:55:00|8268.2|8267.2|8273.4|8272.4|8275.7|8274.7|8266.9|8265.9|917
1721998800000|2024-07-26 13:00:00|8273.7|8272.7|8269.4|8268.4|8273.7|8272.7|8267.7|8266.7|428
1721999100000|2024-07-26 13:05:00|8269.2|8268.2|8271.4|8270.4|8274.7|8273.7|8268.7|8267.7|498
1721999400000|2024-07-26 13:10:00|8271.2|8270.2|8269.2|8268.2|8271.7|8270.7|8267.2|8266.2|328
1721999700000|2024-07-26 13:15:00|8269.7|8268.7|8262.2|8261.2|8270.7|8269.7|8261.4|8260.4|402
1722000000000|2024-07-26 13:20:00|8262.4|8261.4|8264.4|8263.4|8267.7|8266.7|8261.7|8260.7|309
1722000300000|2024-07-26 13:25:00|8264.7|8263.7|8262.9|8261.9|8266.9|8265.9|8261.4|8260.4|226
1722000600000|2024-07-26 13:30:00|8263.2|8262.2|8271.4|8270.4|8273.9|8272.9|8256.7|8255.7|907
1722000900000|2024-07-26 13:35:00|8271.7|8270.7|8268.7|8267.7|8277.7|8276.7|8266.7|8265.7|876
1722001200000|2024-07-26 13:40:00|8268.9|8267.9|8274.1|8273.1|8274.3|8273.3|8265.3|8264.3|682
1722001500000|2024-07-26 13:45:00|8273.8|8272.8|8273.3|8272.3|8276.1|8275.1|8270.6|8269.6|695
1722001800000|2024-07-26 13:50:00|8273.6|8272.6|8275.8|8274.8|8277.1|8276.1|8270.8|8269.8|558
1722002100000|2024-07-26 13:55:00|8276.1|8275.1|8278.3|8277.3|8280.1|8279.1|8275.8|8274.8|729
1722002400000|2024-07-26 14:00:00|8278.1|8277.1|8287.8|8286.8|8288.6|8287.6|8276.6|8275.6|1210
1722002700000|2024-07-26 14:05:00|8287.6|8286.6|8279.6|8278.6|8287.8|8286.8|8278.8|8277.8|766
1722003000000|2024-07-26 14:10:00|8279.2|8278.2|8275.2|8274.2|8284.7|8283.7|8274.4|8273.4|533
1722003300000|2024-07-26 14:15:00|8275.4|8274.4|8282.2|8281.2|8285.7|8284.7|8274.7|8273.7|687
1722003600000|2024-07-26 14:20:00|8281.9|8280.9|8285.4|8284.4|8286.9|8285.9|8279.7|8278.7|607
1722003900000|2024-07-26 14:25:00|8285.7|8284.7|8273.7|8272.7|8287.7|8286.7|8273.4|8272.4|918
1722004200000|2024-07-26 14:30:00|8274.2|8273.2|8268.7|8267.7|8280.7|8279.7|8268.7|8267.7|777
1722004500000|2024-07-26 14:35:00|8268.9|8267.9|8275.7|8274.7|8276.4|8275.4|8268.7|8267.7|667
1722004800000|2024-07-26 14:40:00|8275.9|8274.9|8285.4|8284.4|8285.4|8284.4|8275.4|8274.4|564
1722005100000|2024-07-26 14:45:00|8285.7|8284.7|8287.9|8286.9|8290.7|8289.7|8283.9|8282.9|633
1722005400000|2024-07-26 14:50:00|8287.7|8286.7|8281.2|8280.2|8287.7|8286.7|8280.7|8279.7|596
1722005700000|2024-07-26 14:55:00|8280.9|8279.9|8280.7|8279.7|8282.9|8281.9|8276.7|8275.7|484
1722006000000|2024-07-26 15:00:00|8280.9|8279.9|8278.4|8277.4|8283.4|8282.4|8277.2|8276.2|807
1722006300000|2024-07-26 15:05:00|8278.7|8277.7|8280.7|8279.7|8282.4|8281.4|8277.7|8276.7|843
1722006600000|2024-07-26 15:10:00|8280.4|8279.4|8279.9|8278.9|8281.9|8280.9|8276.2|8275.2|449
1722006900000|2024-07-26 15:15:00|8280.2|8279.2|8278.7|8277.7|8280.2|8279.2|8276.2|8275.2|624
1722007200000|2024-07-26 15:20:00|8279.2|8278.2|8284.7|8283.7|8285.9|8284.9|8278.7|8277.7|1148
1722007500000|2024-07-26 15:25:00|8284.2|8283.2|8290.9|8288.9|8291.2|8290.2|8284.2|8283.2|4055
1722007800000|2024-07-26 15:30:00|8290.7|8288.7|8287.2|8285.2|8291.2|8289.2|8286.7|8284.7|5108
1722008100000|2024-07-26 15:35:00|8286.7|8284.7|8297.4|8295.4|8297.9|8295.9|8286.7|8284.7|1489
1722008400000|2024-07-26 15:40:00|8297.2|8295.2|8299.9|8297.9|8301.4|8299.4|8296.4|8294.4|613
1722008700000|2024-07-26 15:45:00|8300.2|8298.2|8300.7|8298.7|8303.4|8301.4|8298.2|8296.2|811
1722009000000|2024-07-26 15:50:00|8301.2|8299.2|8302.9|8300.9|8304.7|8302.7|8300.2|8298.2|894
1722009300000|2024-07-26 15:55:00|8302.7|8300.7|8309.2|8307.2|8309.9|8307.9|8302.7|8300.7|338
1722009600000|2024-07-26 16:00:00|8309.4|8307.4|8316.7|8314.7|8317.7|8315.7|8308.9|8306.9|572
1722009900000|2024-07-26 16:05:00|8316.2|8314.2|8326.4|8324.4|8326.7|8324.7|8315.7|8313.7|1010
1722010200000|2024-07-26 16:10:00|8326.2|8324.2|8319.4|8317.4|8326.7|8324.7|8316.7|8314.7|409
1722010500000|2024-07-26 16:15:00|8319.7|8317.7|8316.7|8314.7|8319.7|8317.7|8315.2|8313.2|311
1722010800000|2024-07-26 16:20:00|8315.9|8313.9|8318.2|8316.2|8318.7|8316.7|8315.7|8313.7|250
1722011100000|2024-07-26 16:25:00|8318.7|8316.7|8322.2|8320.2|8323.7|8321.7|8318.7|8316.7|310
1722011400000|2024-07-26 16:30:00|8322.4|8320.4|8322.7|8320.7|8324.4|8322.4|8320.7|8318.7|372
1722011700000|2024-07-26 16:35:00|8322.9|8320.9|8326.7|8324.7|8326.7|8324.7|8321.7|8319.7|182
1722012000000|2024-07-26 16:40:00|8326.2|8324.2|8326.7|8324.7|8329.4|8327.4|8325.7|8323.7|291
1722012300000|2024-07-26 16:45:00|8326.9|8324.9|8321.7|8319.7|8326.9|8324.9|8321.2|8319.2|191
1722012600000|2024-07-26 16:50:00|8321.9|8319.9|8325.4|8323.4|8326.4|8324.4|8320.9|8318.9|261
1722012900000|2024-07-26 16:55:00|8325.2|8323.2|8326.7|8324.7|8327.2|8325.2|8323.7|8321.7|112
1722013200000|2024-07-26 17:00:00|8326.9|8324.9|8325.4|8323.4|8328.2|8326.2|8324.2|8322.2|75
1722013500000|2024-07-26 17:05:00|8325.2|8323.2|8321.2|8319.2|8325.4|8323.4|8319.7|8317.7|150
1722013800000|2024-07-26 17:10:00|8321.4|8319.4|8325.2|8323.2|8327.2|8325.2|8320.9|8318.9|124
1722014100000|2024-07-26 17:15:00|8324.9|8322.9|8323.7|8321.7|8326.7|8324.7|8322.7|8320.7|84
1722014400000|2024-07-26 17:20:00|8323.9|8321.9|8326.4|8324.4|8326.9|8324.9|8322.9|8320.9|168
1722014700000|2024-07-26 17:25:00|8326.7|8324.7|8327.9|8325.9|8328.7|8326.7|8325.7|8323.7|112
1722015000000|2024-07-26 17:30:00|8327.7|8325.7|8322.7|8320.7|8328.9|8326.9|8321.7|8319.7|195
1722015300000|2024-07-26 17:35:00|8322.4|8320.4|8314.4|8312.4|8322.4|8320.4|8311.9|8309.9|273
1722015600000|2024-07-26 17:40:00|8314.2|8312.2|8314.7|8312.7|8317.9|8315.9|8312.7|8310.7|181
1722015900000|2024-07-26 17:45:00|8314.4|8312.4|8314.9|8312.9|8320.7|8318.7|8313.4|8311.4|97
1722016200000|2024-07-26 17:50:00|8315.2|8313.2|8317.9|8315.9|8318.4|8316.4|8313.2|8311.2|119
1722016500000|2024-07-26 17:55:00|8317.7|8315.7|8315.7|8313.7|8317.7|8315.7|8314.7|8312.7|118
1722016800000|2024-07-26 18:00:00|8315.4|8313.4|8314.9|8312.9|8318.7|8316.7|8314.7|8312.7|59
1722017100000|2024-07-26 18:05:00|8314.7|8312.7|8316.9|8314.9|8317.4|8315.4|8312.9|8310.9|32
1722017400000|2024-07-26 18:10:00|8317.2|8315.2|8317.2|8315.2|8320.2|8318.2|8315.9|8313.9|84
1722017700000|2024-07-26 18:15:00|8317.7|8315.7|8315.2|8313.2|8319.4|8317.4|8314.2|8312.2|56
1722018000000|2024-07-26 18:20:00|8314.9|8312.9|8319.4|8317.4|8319.7|8317.7|8314.4|8312.4|61
1722018300000|2024-07-26 18:25:00|8319.7|8317.7|8317.7|8315.7|8322.2|8320.2|8317.4|8315.4|58
1722018600000|2024-07-26 18:30:00|8317.9|8315.9|8317.9|8315.9|8319.7|8317.7|8314.7|8312.7|264
1722018900000|2024-07-26 18:35:00|8317.7|8315.7|8319.4|8317.4|8319.7|8317.7|8317.4|8315.4|43
1722019200000|2024-07-26 18:40:00|8319.7|8317.7|8315.2|8313.2|8319.7|8317.7|8309.7|8307.7|250
1722019500000|2024-07-26 18:45:00|8314.9|8312.9|8312.2|8310.2|8315.2|8313.2|8309.7|8307.7|111
1722019800000|2024-07-26 18:50:00|8312.7|8310.7|8309.9|8307.9|8313.9|8311.9|8309.4|8307.4|111
1722020100000|2024-07-26 18:55:00|8310.2|8308.2|8308.7|8306.7|8313.2|8311.2|8308.7|8306.7|144
1722020400000|2024-07-26 19:00:00|8308.4|8306.4|8307.9|8305.9|8310.9|8308.9|8307.7|8305.7|97
1722020700000|2024-07-26 19:05:00|8308.2|8306.2|8310.7|8308.7|8310.9|8308.9|8305.9|8303.9|170
1722021000000|2024-07-26 19:10:00|8310.4|8308.4|8312.7|8310.7|8315.2|8313.2|8309.2|8307.2|86
1722021300000|2024-07-26 19:15:00|8312.2|8310.2|8313.4|8311.4|8313.7|8311.7|8309.9|8307.9|76
1722021600000|2024-07-26 19:20:00|8313.2|8311.2|8314.9|8312.9|8315.9|8313.9|8312.7|8310.7|171
1722021900000|2024-07-26 19:25:00|8315.2|8313.2|8314.7|8312.7|8317.4|8315.4|8313.7|8311.7|76
1722022200000|2024-07-26 19:30:00|8314.2|8312.2|8306.4|8304.4|8314.2|8312.2|8303.7|8301.7|130
1722022500000|2024-07-26 19:35:00|8306.2|8304.2|8304.9|8302.9|8307.9|8305.9|8304.2|8302.2|160
1722022800000|2024-07-26 19:40:00|8305.2|8303.2|8309.9|8307.9|8309.9|8307.9|8303.7|8301.7|220
1722023100000|2024-07-26 19:45:00|8309.7|8307.7|8311.2|8309.2|8312.7|8310.7|8308.4|8306.4|203
1722023400000|2024-07-26 19:50:00|8311.7|8309.7|8306.9|8304.9|8314.2|8312.2|8305.9|8303.9|333
1722023700000|2024-07-26 19:55:00|8307.2|8305.2|8314.9|8310.9|8314.9|8312.2|8304.7|8302.7|558
1722024000000|2024-07-26 20:00:00|8314|8310|8312.2|8308.2|8315.2|8311.2|8309.6|8305.6|20
1722024300000|2024-07-26 20:05:00|8312.3|8308.3|8315.2|8311.2|8315.9|8311.9|8311|8307|0
1722024600000|2024-07-26 20:10:00|8315.3|8311.3|8314.5|8310.5|8317.4|8313.4|8314.3|8310.3|0
1722024900000|2024-07-26 20:15:00|8314.6|8310.6|8313.2|8309.2|8315.4|8311.4|8313|8309|0
1722025200000|2024-07-26 20:20:00|8313.1|8309.1|8315.2|8311.2|8315.2|8311.2|8313.1|8309.1|0
1722025500000|2024-07-26 20:25:00|8315.1|8311.1|8316.2|8312.2|8316.5|8312.5|8314|8310|0
1722025800000|2024-07-26 20:30:00|8316.1|8312.1|8316.4|8312.4|8317.1|8313.1|8315.9|8311.9|0
1722026100000|2024-07-26 20:35:00|8316.3|8312.3|8315.7|8311.7|8316.3|8312.3|8314.7|8310.7|0
1722026400000|2024-07-26 20:40:00|8315.5|8311.5|8315.7|8311.7|8315.9|8311.9|8315|8311|0
1722026700000|2024-07-26 20:45:00|8315.6|8311.6|8315.4|8311.4|8315.7|8311.7|8315.1|8311.1|0
1722027000000|2024-07-26 20:50:00|8315.3|8311.3|8314.9|8310.9|8315.4|8311.4|8314.5|8310.5|0
1722027300000|2024-07-26 20:55:00|8314.8|8310.8|8314.8|8310.8|8315.2|8311.2|8314.2|8310.2|0
1722204000000|2024-07-28 22:00:00|8321.9|8317.9|8319.7|8315.7|8324.6|8320.6|8319.4|8315.4|0
1722204300000|2024-07-28 22:05:00|8319.6|8315.6|8323.2|8319.2|8325.2|8321.2|8318.9|8314.9|0
1722204600000|2024-07-28 22:10:00|8323.4|8319.4|8325.3|8321.3|8325.5|8321.5|8322.4|8318.4|0
1722204900000|2024-07-28 22:15:00|8325.4|8321.4|8327.6|8323.6|8329.3|8325.3|8325.1|8321.1|0
1722205200000|2024-07-28 22:20:00|8327.7|8323.7|8328.1|8324.1|8329.7|8325.7|8326.1|8322.1|0
1722205500000|2024-07-28 22:25:00|8328.2|8324.2|8327.1|8323.1|8330.7|8326.7|8327.1|8323.1|0
1722205800000|2024-07-28 22:30:00|8327|8323|8328.9|8324.9|8329.2|8325.2|8325.6|8321.6|0
1722206100000|2024-07-28 22:35:00|8328.8|8324.8|8328.9|8324.9|8329.1|8325.1|8327.4|8323.4|0
1722206400000|2024-07-28 22:40:00|8328.8|8324.8|8331.1|8327.1|8331.4|8327.4|8328.6|8324.6|0
1722206700000|2024-07-28 22:45:00|8331|8327|8329.4|8325.4|8331.1|8327.1|8328.2|8324.2|0
1722207000000|2024-07-28 22:50:00|8329.3|8325.3|8330|8326|8330|8326|8328.1|8324.1|0
1722207300000|2024-07-28 22:55:00|8330.1|8326.1|8330.6|8326.6|8331.9|8327.9|8330|8326|0
1722207600000|2024-07-28 23:00:00|8330.5|8326.5|8330.8|8326.8|8332.8|8328.8|8330.3|8326.3|0
1722207900000|2024-07-28 23:05:00|8330.7|8326.7|8330|8326|8331.4|8327.4|8330|8326|0
1722208200000|2024-07-28 23:10:00|8330.1|8326.1|8331.1|8327.1|8333.1|8329.1|8329.2|8325.2|0
1722208500000|2024-07-28 23:15:00|8331.2|8327.2|8333.3|8329.3|8333.5|8329.5|8331.1|8327.1|0
1722208800000|2024-07-28 23:20:00|8333.2|8329.2|8331.7|8327.7|8334.3|8330.3|8331.3|8327.3|0
1722209100000|2024-07-28 23:25:00|8331.6|8327.6|8330.9|8326.9|8331.7|8327.7|8330.6|8326.6|0
1722209400000|2024-07-28 23:30:00|8331|8327|8330.1|8326.1|8331.8|8327.8|8329.7|8325.7|0
1722209700000|2024-07-28 23:35:00|8330.2|8326.2|8329.6|8325.6|8330.9|8326.9|8329.1|8325.1|0
1722210000000|2024-07-28 23:40:00|8329.7|8325.7|8331.6|8327.6|8332.1|8328.1|8329.7|8325.7|0
1722210300000|2024-07-28 23:45:00|8331.5|8327.5|8327.5|8323.5|8331.5|8327.5|8327.5|8323.5|0
1722210600000|2024-07-28 23:50:00|8327.6|8323.6|8328|8324|8328.8|8324.8|8326.7|8322.7|0
1722210900000|2024-07-28 23:55:00|8327.9|8323.9|8327.5|8323.5|8330.6|8326.6|8327.3|8323.3|0
1722211200000|2024-07-29 00:00:00|8327.6|8323.6|8322.6|8319.6|8328.7|8324.7|8317.9|8314.9|194
1722211500000|2024-07-29 00:05:00|8322.4|8319.4|8316.1|8313.1|8322.4|8319.4|8315.9|8312.9|115
1722211800000|2024-07-29 00:10:00|8316.6|8313.6|8316.6|8313.6|8317.6|8314.6|8315.9|8312.9|110
1722212100000|2024-07-29 00:15:00|8316.4|8313.4|8323.1|8320.1|8324.1|8321.1|8316.4|8313.4|60
1722212400000|2024-07-29 00:20:00|8322.9|8319.9|8328.6|8325.6|8328.9|8325.9|8322.9|8319.9|25
1722212700000|2024-07-29 00:25:00|8328.9|8325.9|8327.6|8324.6|8330.1|8327.1|8327.4|8324.4|36
1722213000000|2024-07-29 00:30:00|8328.1|8325.1|8326.6|8323.6|8328.1|8325.1|8326.4|8323.4|18
1722213300000|2024-07-29 00:35:00|8326.4|8323.4|8329.4|8326.4|8329.6|8326.6|8325.9|8322.9|7
1722213600000|2024-07-29 00:40:00|8329.6|8326.6|8329.9|8326.9|8330.6|8327.6|8329.4|8326.4|15
1722213900000|2024-07-29 00:45:00|8330.6|8327.6|8330.9|8327.9|8331.9|8328.9|8330.4|8327.4|23
1722214200000|2024-07-29 00:50:00|8331.1|8328.1|8334.4|8331.4|8336.4|8333.4|8330.9|8327.9|34
1722214500000|2024-07-29 00:55:00|8333.9|8330.9|8333.9|8330.9|8335.9|8332.9|8333.6|8330.6|16
1722214800000|2024-07-29 01:00:00|8334.1|8331.1|8336.6|8333.6|8336.6|8333.6|8333.6|8330.6|37
1722215100000|2024-07-29 01:05:00|8336.9|8333.9|8333.4|8330.4|8337.4|8334.4|8332.9|8329.9|37
1722215400000|2024-07-29 01:10:00|8333.6|8330.6|8333.6|8330.6|8335.1|8332.1|8333.6|8330.6|20
1722215700000|2024-07-29 01:15:00|8333.9|8330.9|8335.9|8332.9|8336.9|8333.9|8333.9|8330.9|8
1722216000000|2024-07-29 01:20:00|8335.6|8332.6|8334.9|8331.9|8336.4|8333.4|8333.9|8330.9|4
1722216300000|2024-07-29 01:25:00|8335.4|8332.4|8336.1|8333.1|8336.9|8333.9|8334.4|8331.4|12
1722216600000|2024-07-29 01:30:00|8335.9|8332.9|8337.6|8334.6|8339.4|8336.4|8334.1|8331.1|44
1722216900000|2024-07-29 01:35:00|8338.4|8335.4|8335.4|8332.4|8338.4|8335.4|8334.4|8331.4|24
1722217200000|2024-07-29 01:40:00|8334.9|8331.9|8329.9|8326.9|8335.6|8332.6|8329.4|8326.4|20
1722217500000|2024-07-29 01:45:00|8329.4|8326.4|8331.9|8328.9|8332.1|8329.1|8328.9|8325.9|5
1722217800000|2024-07-29 01:50:00|8332.1|8329.1|8331.4|8328.4|8333.1|8330.1|8327.4|8324.4|41
1722218100000|2024-07-29 01:55:00|8331.1|8328.1|8332.6|8329.6|8333.9|8330.9|8330.4|8327.4|3
1722218400000|2024-07-29 02:00:00|8332.1|8329.1|8328.9|8325.9|8332.4|8329.4|8328.9|8325.9|12
1722218700000|2024-07-29 02:05:00|8329.1|8326.1|8325.9|8322.9|8329.1|8326.1|8325.6|8322.6|36
1722219000000|2024-07-29 02:10:00|8325.6|8322.6|8328.6|8325.6|8328.6|8325.6|8323.9|8320.9|9
1722219300000|2024-07-29 02:15:00|8328.9|8325.9|8331.4|8328.4|8331.6|8328.6|8327.4|8324.4|4
1722219600000|2024-07-29 02:20:00|8332.9|8329.9|8327.6|8324.6|8332.9|8329.9|8325.4|8322.4|36
1722219900000|2024-07-29 02:25:00|8327.4|8324.4|8329.6|8326.6|8330.1|8327.1|8326.4|8323.4|9
1722220200000|2024-07-29 02:30:00|8330.1|8327.1|8327.1|8324.1|8330.9|8327.9|8326.4|8323.4|6
1722220500000|2024-07-29 02:35:00|8327.4|8324.4|8325.4|8322.4|8327.4|8324.4|8325.4|8322.4|2
1722220800000|2024-07-29 02:40:00|8325.6|8322.6|8325.4|8322.4|8326.6|8323.6|8325.4|8322.4|2
1722221100000|2024-07-29 02:45:00|8324.9|8321.9|8323.1|8320.1|8324.9|8321.9|8322.9|8319.9|11
1722221400000|2024-07-29 02:50:00|8323.6|8320.6|8324.4|8321.4|8324.4|8321.4|8321.4|8318.4|13
1722221700000|2024-07-29 02:55:00|8324.6|8321.6|8323.1|8320.1|8326.1|8323.1|8322.6|8319.6|5
1722222000000|2024-07-29 03:00:00|8323.4|8320.4|8322.9|8319.9|8324.1|8321.1|8321.4|8318.4|16
1722222300000|2024-07-29 03:05:00|8323.1|8320.1|8323.1|8320.1|8324.1|8321.1|8322.9|8319.9|2
1722222600000|2024-07-29 03:10:00|8322.9|8319.9|8322.6|8319.6|8324.4|8321.4|8322.4|8319.4|10
1722222900000|2024-07-29 03:15:00|8321.9|8318.9|8321.1|8318.1|8322.9|8319.9|8320.9|8317.9|12
1722223200000|2024-07-29 03:20:00|8320.9|8317.9|8322.6|8319.6|8322.9|8319.9|8319.9|8316.9|16
1722223500000|2024-07-29 03:25:00|8323.4|8320.4|8321.1|8318.1|8323.9|8320.9|8321.1|8318.1|23
1722223800000|2024-07-29 03:30:00|8321.4|8318.4|8322.4|8319.4|8322.4|8319.4|8321.4|8318.4|3
1722224100000|2024-07-29 03:35:00|8322.9|8319.9|8320.4|8317.4|8324.4|8321.4|8320.1|8317.1|78
1722224400000|2024-07-29 03:40:00|8320.9|8317.9|8321.6|8318.6|8321.9|8318.9|8319.6|8316.6|16
1722224700000|2024-07-29 03:45:00|8321.9|8318.9|8320.4|8317.4|8322.1|8319.1|8318.6|8315.6|175
1722225000000|2024-07-29 03:50:00|8321.6|8318.6|8322.4|8319.4|8326.1|8323.1|8321.1|8318.1|57
1722225300000|2024-07-29 03:55:00|8322.6|8319.6|8323.6|8320.6|8326.1|8323.1|8322.6|8319.6|17
1722225600000|2024-07-29 04:00:00|8323.4|8320.4|8325.4|8322.4|8325.9|8322.9|8322.9|8319.9|12
1722225900000|2024-07-29 04:05:00|8325.6|8322.6|8325.4|8322.4|8325.6|8322.6|8324.9|8321.9|5
1722226200000|2024-07-29 04:10:00|8324.9|8321.9|8325.1|8322.1|8325.6|8322.6|8324.9|8321.9|5
1722226500000|2024-07-29 04:15:00|8325.4|8322.4|8326.9|8323.9|8327.4|8324.4|8325.4|8322.4|10
1722226800000|2024-07-29 04:20:00|8327.1|8324.1|8323.1|8320.1|8328.1|8325.1|8323.1|8320.1|37
1722227100000|2024-07-29 04:25:00|8322.9|8319.9|8321.9|8318.9|8324.4|8321.4|8321.6|8318.6|16
1722227400000|2024-07-29 04:30:00|8321.6|8318.6|8324.1|8321.1|8324.1|8321.1|8321.6|8318.6|8
1722227700000|2024-07-29 04:35:00|8323.9|8320.9|8324.1|8321.1|8324.1|8321.1|8323.9|8320.9|11
1722228000000|2024-07-29 04:40:00|8324.9|8321.9|8324.6|8321.6|8325.1|8322.1|8324.1|8321.1|43
1722228300000|2024-07-29 04:45:00|8324.4|8321.4|8324.4|8321.4|8324.4|8321.4|8324.4|8321.4|2
1722228600000|2024-07-29 04:50:00|8323.9|8320.9|8321.4|8318.4|8323.9|8320.9|8321.4|8318.4|31
1722228900000|2024-07-29 04:55:00|8321.6|8318.6|8322.4|8319.4|8322.6|8319.6|8319.1|8316.1|13
1722229200000|2024-07-29 05:00:00|8322.6|8319.6|8320.4|8317.4|8322.6|8319.6|8320.4|8317.4|14
1722229500000|2024-07-29 05:05:00|8320.6|8317.6|8318.6|8315.6|8321.6|8318.6|8318.6|8315.6|33
1722229800000|2024-07-29 05:10:00|8319.4|8316.4|8319.1|8316.1|8319.6|8316.6|8317.4|8314.4|61
1722230100000|2024-07-29 05:15:00|8318.9|8315.9|8316.9|8313.9|8318.9|8315.9|8316.9|8313.9|12
1722230400000|2024-07-29 05:20:00|8317.4|8314.4|8319.9|8316.9|8320.6|8317.6|8317.4|8314.4|31
1722230700000|2024-07-29 05:25:00|8320.1|8317.1|8322.4|8319.4|8323.9|8320.9|8320.1|8317.1|19
1722231000000|2024-07-29 05:30:00|8322.1|8319.1|8320.6|8317.6|8322.1|8319.1|8319.9|8316.9|21
1722231300000|2024-07-29 05:35:00|8320.4|8317.4|8318.1|8315.1|8320.4|8317.4|8318.1|8315.1|25
1722231600000|2024-07-29 05:40:00|8317.9|8314.9|8321.1|8318.1|8321.6|8318.6|8316.4|8313.4|37
1722231900000|2024-07-29 05:45:00|8321.9|8318.9|8320.1|8317.1|8322.1|8319.1|8318.4|8315.4|27
1722232200000|2024-07-29 05:50:00|8320.4|8317.4|8318.4|8315.4|8320.9|8317.9|8318.1|8315.1|16
1722232500000|2024-07-29 05:55:00|8318.6|8315.6|8322.6|8319.6|8322.9|8319.9|8318.4|8315.4|39
1722232800000|2024-07-29 06:00:00|8322.1|8319.1|8329.6|8327.6|8330.4|8328.4|8320.4|8318.1|223
1722233100000|2024-07-29 06:05:00|8329.4|8327.4|8320.6|8318.6|8329.4|8327.4|8319.6|8317.6|120
1722233400000|2024-07-29 06:10:00|8320.9|8318.9|8325.6|8323.6|8326.6|8324.6|8320.9|8318.9|94
1722233700000|2024-07-29 06:15:00|8325.9|8323.9|8325.6|8323.6|8326.4|8324.4|8323.1|8321.1|98
1722234000000|2024-07-29 06:20:00|8325.4|8323.4|8322.1|8320.1|8325.6|8323.6|8318.1|8316.1|302
1722234300000|2024-07-29 06:25:00|8322.9|8320.9|8322.6|8320.6|8324.4|8322.4|8321.9|8319.9|150
1722234600000|2024-07-29 06:30:00|8323.6|8321.6|8322.6|8320.6|8324.6|8322.6|8321.6|8319.6|207
1722234900000|2024-07-29 06:35:00|8322.9|8320.9|8322.1|8320.1|8325.4|8323.4|8322.1|8320.1|187
1722235200000|2024-07-29 06:40:00|8322.6|8320.6|8325.4|8323.4|8327.1|8325.1|8322.6|8320.6|116
1722235500000|2024-07-29 06:45:00|8325.1|8323.1|8328.1|8326.1|8328.1|8326.1|8325.1|8323.1|106
1722235800000|2024-07-29 06:50:00|8328.4|8326.4|8324.1|8322.1|8328.9|8326.9|8323.1|8321.1|208
1722236100000|2024-07-29 06:55:00|8324.4|8322.4|8320.4|8318.4|8328.6|8326.6|8320.4|8318.4|264
1722236400000|2024-07-29 07:00:00|8319.9|8318.9|8335.6|8334.6|8342.9|8341.9|8319.9|8318.9|2759
1722236700000|2024-07-29 07:05:00|8335.4|8334.4|8339.6|8338.6|8340.9|8339.9|8324.1|8323.1|1408
1722237000000|2024-07-29 07:10:00|8340.9|8339.9|8321.6|8320.6|8340.9|8339.9|8320.6|8319.6|975
1722237300000|2024-07-29 07:15:00|8321.4|8320.4|8321.9|8320.9|8322.4|8321.4|8315.4|8314.4|767
1722237600000|2024-07-29 07:20:00|8322.4|8321.4|8333.6|8332.6|8333.6|8332.6|8315.1|8314.1|761
1722237900000|2024-07-29 07:25:00|8334.1|8333.1|8336.6|8335.6|8338.4|8337.4|8331.9|8330.9|617
1722238200000|2024-07-29 07:30:00|8336.9|8335.9|8340.9|8339.9|8343.1|8342.1|8335.1|8334.1|698
1722238500000|2024-07-29 07:35:00|8341.1|8340.1|8342.1|8341.1|8342.9|8341.9|8336.1|8335.1|635
1722238800000|2024-07-29 07:40:00|8341.9|8340.9|8338.9|8337.9|8344.9|8343.9|8334.1|8333.1|830
1722239100000|2024-07-29 07:45:00|8339.1|8338.1|8334.9|8333.9|8342.9|8341.9|8334.9|8333.9|457
1722239400000|2024-07-29 07:50:00|8334.4|8333.4|8332.9|8331.9|8336.4|8335.4|8330.4|8329.4|523
1722239700000|2024-07-29 07:55:00|8333.1|8332.1|8336.9|8335.9|8338.4|8337.4|8329.9|8328.9|500
1722240000000|2024-07-29 08:00:00|8336.4|8335.4|8341.6|8340.6|8346.4|8345.4|8333.1|8332.1|640
1722240300000|2024-07-29 08:05:00|8341.9|8340.9|8346.9|8345.9|8347.6|8346.6|8335.4|8334.4|426
1722240600000|2024-07-29 08:10:00|8346.4|8345.4|8351.4|8350.4|8354.9|8353.9|8345.1|8344.1|634
1722240900000|2024-07-29 08:15:00|8351.6|8350.6|8356.4|8355.4|8360.4|8359.4|8351.6|8350.6|888
1722241200000|2024-07-29 08:20:00|8355.9|8354.9|8356.1|8355.1|8357.4|8356.4|8349.4|8348.4|733
1722241500000|2024-07-29 08:25:00|8355.9|8354.9|8361.4|8360.4|8362.1|8361.1|8354.9|8353.9|553
1722241800000|2024-07-29 08:30:00|8361.1|8360.1|8360.6|8359.6|8368.4|8367.4|8359.4|8358.4|657
1722242100000|2024-07-29 08:35:00|8360.4|8359.4|8354.9|8353.9|8365.4|8364.4|8354.7|8353.7|620
1722242400000|2024-07-29 08:40:00|8354.7|8353.7|8353.7|8352.7|8355.4|8354.4|8351.2|8350.2|420
1722242700000|2024-07-29 08:45:00|8353.9|8352.9|8347.4|8346.4|8353.9|8352.9|8347.4|8346.4|615
1722243000000|2024-07-29 08:50:00|8347.2|8346.2|8345.9|8344.9|8348.4|8347.4|8343.4|8342.4|587
1722243300000|2024-07-29 08:55:00|8345.7|8344.7|8350.9|8349.9|8353.4|8352.4|8344.9|8343.9|351
1722243600000|2024-07-29 09:00:00|8350.7|8349.7|8358.4|8357.4|8358.4|8357.4|8349.2|8348.2|349
1722243900000|2024-07-29 09:05:00|8358.2|8357.2|8351.2|8350.2|8360.7|8359.7|8351.2|8350.2|658
1722244200000|2024-07-29 09:10:00|8351.4|8350.4|8348.2|8347.2|8355.7|8354.7|8347.4|8346.4|290
1722244500000|2024-07-29 09:15:00|8347.9|8346.9|8351.9|8350.9|8353.9|8352.9|8347.2|8346.2|272
1722244800000|2024-07-29 09:20:00|8352.2|8351.2|8359.7|8358.7|8359.7|8358.7|8349.7|8348.7|341
1722245100000|2024-07-29 09:25:00|8359.4|8358.4|8361.9|8360.9|8362.9|8361.9|8356.7|8355.7|332
1722245400000|2024-07-29 09:30:00|8362.2|8361.2|8361.7|8360.7|8364.9|8363.9|8359.7|8358.7|317
1722245700000|2024-07-29 09:35:00|8361.9|8360.9|8363.9|8362.9|8364.7|8363.7|8360.7|8359.7|344
1722246000000|2024-07-29 09:40:00|8363.7|8362.7|8362.2|8361.2|8368.9|8367.9|8360.2|8359.2|485
1722246300000|2024-07-29 09:45:00|8361.7|8360.7|8361.4|8360.4|8364.7|8363.7|8359.2|8358.2|299
1722246600000|2024-07-29 09:50:00|8361.7|8360.7|8364.2|8363.2|8366.9|8365.9|8360.2|8359.2|291
1722246900000|2024-07-29 09:55:00|8364.7|8363.7|8361.2|8360.2|8366.9|8365.9|8359.7|8358.7|501
1722247200000|2024-07-29 10:00:00|8361.7|8360.7|8365.7|8364.7|8365.7|8364.7|8361.4|8360.4|323
1722247500000|2024-07-29 10:05:00|8365.4|8364.4|8368.2|8367.2|8369.7|8368.7|8365.2|8364.2|321
1722247800000|2024-07-29 10:10:00|8367.9|8366.9|8365.7|8364.7|8368.4|8367.4|8365.7|8364.7|383
1722248100000|2024-07-29 10:15:00|8365.9|8364.9|8366.2|8365.2|8366.7|8365.7|8362.7|8361.7|420
1722248400000|2024-07-29 10:20:00|8365.7|8364.7|8360.2|8359.2|8365.7|8364.7|8360.2|8359.2|436
1722248700000|2024-07-29 10:25:00|8359.7|8358.7|8360.9|8359.9|8363.4|8362.4|8359.2|8358.2|338
1722249000000|2024-07-29 10:30:00|8360.7|8359.7|8362.4|8361.4|8363.7|8362.7|8360.7|8359.7|403
1722249300000|2024-07-29 10:35:00|8362.2|8361.2|8359.7|8358.7|8363.4|8362.4|8359.2|8358.2|241
1722249600000|2024-07-29 10:40:00|8359.4|8358.4|8359.4|8358.4|8360.9|8359.9|8356.2|8355.2|264
1722249900000|2024-07-29 10:45:00|8359.7|8358.7|8355.4|8354.4|8361.2|8360.2|8355.2|8354.2|381
1722250200000|2024-07-29 10:50:00|8355.2|8354.2|8348.7|8347.7|8355.4|8354.4|8344.7|8343.7|776
1722250500000|2024-07-29 10:55:00|8348.4|8347.4|8349.2|8348.2|8351.9|8350.9|8346.2|8345.2|695
1722250800000|2024-07-29 11:00:00|8347.7|8346.7|8344.7|8343.7|8348.4|8347.4|8342.9|8341.9|490
1722251100000|2024-07-29 11:05:00|8344.2|8343.2|8342.2|8341.2|8344.7|8343.7|8338.9|8337.9|302
1722251400000|2024-07-29 11:10:00|8342.4|8341.4|8337.2|8336.2|8342.4|8341.4|8336.9|8335.9|902
1722251700000|2024-07-29 11:15:00|8337.4|8336.4|8345.9|8344.9|8346.2|8345.2|8336.7|8335.7|957
1722252000000|2024-07-29 11:20:00|8345.4|8344.4|8345.9|8344.9|8347.7|8346.7|8340.9|8339.9|280
1722252300000|2024-07-29 11:25:00|8345.4|8344.4|8351.2|8350.2|8351.4|8350.4|8343.7|8342.7|209
1722252600000|2024-07-29 11:30:00|8351.4|8350.4|8350.7|8349.7|8353.7|8352.7|8348.4|8347.4|754
1722252900000|2024-07-29 11:35:00|8351.2|8350.2|8351.4|8350.4|8352.2|8351.2|8348.7|8347.7|199
1722253200000|2024-07-29 11:40:00|8351.3|8350.3|8352.8|8351.8|8356.3|8355.3|8351.1|8350.1|245
1722253500000|2024-07-29 11:45:00|8352.3|8351.3|8353.6|8352.6|8355.1|8354.1|8351.3|8350.3|176
1722253800000|2024-07-29 11:50:00|8354.1|8353.1|8352.1|8351.1|8357.6|8356.6|8351.3|8350.3|621
1722254100000|2024-07-29 11:55:00|8351.6|8350.6|8357.6|8356.6|8358.3|8357.3|8351.3|8350.3|441
1722254400000|2024-07-29 12:00:00|8357.1|8356.1|8353.6|8352.6|8360.1|8359.1|8353.1|8352.1|705
1722254700000|2024-07-29 12:05:00|8353.8|8352.8|8361.3|8360.3|8362.1|8361.1|8351.6|8350.6|491
1722255000000|2024-07-29 12:10:00|8361.6|8360.6|8356.6|8355.6|8361.8|8360.8|8356.6|8355.6|373
1722255300000|2024-07-29 12:15:00|8357.3|8356.3|8352.1|8351.1|8357.8|8356.8|8351.8|8350.8|414
1722255600000|2024-07-29 12:20:00|8351.8|8350.8|8346.8|8345.8|8352.6|8351.6|8346.6|8345.6|413
1722255900000|2024-07-29 12:25:00|8347.1|8346.1|8353.6|8352.6|8353.6|8352.6|8346.1|8345.1|386
1722256200000|2024-07-29 12:30:00|8354.1|8353.1|8360.6|8359.6|8361.6|8360.6|8354.1|8353.1|361
1722256500000|2024-07-29 12:35:00|8360.3|8359.3|8365.6|8364.6|8365.6|8364.6|8356.6|8355.6|319
1722256800000|2024-07-29 12:40:00|8365.1|8364.1|8361.1|8360.1|8365.6|8364.6|8357.6|8356.6|575
1722257100000|2024-07-29 12:45:00|8361.3|8360.3|8360.3|8359.3|8364.3|8363.3|8359.8|8358.8|327
1722257400000|2024-07-29 12:50:00|8360.6|8359.6|8354.8|8353.8|8361.6|8360.6|8354.6|8353.6|331
1722257700000|2024-07-29 12:55:00|8355.1|8354.1|8346.6|8345.6|8355.3|8354.3|8345.8|8344.8|572
1722258000000|2024-07-29 13:00:00|8346.1|8345.1|8345.1|8344.1|8349.1|8348.1|8344.1|8343.1|484
1722258300000|2024-07-29 13:05:00|8344.8|8343.8|8341.1|8340.1|8345.8|8344.8|8339.3|8338.3|404
1722258600000|2024-07-29 13:10:00|8341.6|8340.6|8342.8|8341.8|8343.1|8342.1|8339.1|8338.1|458
1722258900000|2024-07-29 13:15:00|8342.6|8341.6|8342.1|8341.1|8344.8|8343.8|8341.1|8340.1|490
1722259200000|2024-07-29 13:20:00|8342.3|8341.3|8340.8|8339.8|8343.6|8342.6|8337.6|8336.6|368
1722259500000|2024-07-29 13:25:00|8340.6|8339.6|8338.6|8337.6|8342.1|8341.1|8338.3|8337.3|388
1722259800000|2024-07-29 13:30:00|8338.8|8337.8|8325.8|8324.8|8339.6|8338.6|8324.6|8323.6|1025
1722260100000|2024-07-29 13:35:00|8325.6|8324.6|8326.8|8325.8|8332.1|8331.1|8324.6|8323.6|917
1722260400000|2024-07-29 13:40:00|8326.6|8325.6|8326.6|8325.6|8332.6|8331.6|8323.6|8322.6|849
1722260700000|2024-07-29 13:45:00|8325.8|8324.8|8322.8|8321.8|8330.1|8329.1|8321.3|8320.3|684
1722261000000|2024-07-29 13:50:00|8322.3|8321.3|8322.1|8321.1|8325.1|8324.1|8317.8|8316.8|866
1722261300000|2024-07-29 13:55:00|8321.8|8320.8|8329.6|8328.6|8330.6|8329.6|8321.6|8320.6|688
1722261600000|2024-07-29 14:00:00|8329.8|8328.8|8328.3|8327.3|8331.6|8330.6|8325.1|8324.1|791
1722261900000|2024-07-29 14:05:00|8328.6|8327.6|8330.6|8329.6|8331.3|8330.3|8326.1|8325.1|547
1722262200000|2024-07-29 14:10:00|8330.9|8329.9|8327.1|8326.1|8333.4|8332.4|8323.9|8322.9|639
1722262500000|2024-07-29 14:15:00|8327.4|8326.4|8321.1|8320.1|8332.1|8331.1|8320.6|8319.6|725
1722262800000|2024-07-29 14:20:00|8320.9|8319.9|8320.4|8319.4|8325.1|8324.1|8317.9|8316.9|650
1722263100000|2024-07-29 14:25:00|8320.1|8319.1|8310.4|8309.4|8320.1|8319.1|8310.1|8309.1|800
1722263400000|2024-07-29 14:30:00|8310.6|8309.6|8302.9|8301.9|8310.6|8309.6|8302.1|8301.1|875
1722263700000|2024-07-29 14:35:00|8302.6|8301.6|8307.9|8306.9|8310.4|8309.4|8300.4|8299.4|815
1722264000000|2024-07-29 14:40:00|8307.6|8306.6|8303.4|8302.4|8310.9|8309.9|8301.9|8300.9|810
1722264300000|2024-07-29 14:45:00|8303.9|8302.9|8298.4|8297.4|8305.9|8304.9|8298.1|8297.1|746
1722264600000|2024-07-29 14:50:00|8298.9|8297.9|8300.4|8299.4|8302.9|8301.9|8295.6|8294.6|737
1722264900000|2024-07-29 14:55:00|8300.9|8299.9|8302.9|8301.9|8305.9|8304.9|8300.4|8299.4|720
1722265200000|2024-07-29 15:00:00|8303.1|8302.1|8297.4|8296.4|8303.1|8302.1|8292.4|8291.4|750
1722265500000|2024-07-29 15:05:00|8297.6|8296.6|8300.9|8299.9|8300.9|8299.9|8293.6|8292.6|827
1722265800000|2024-07-29 15:10:00|8301.1|8300.1|8300.6|8299.6|8301.9|8300.9|8296.9|8295.9|842
1722266100000|2024-07-29 15:15:00|8300.9|8299.9|8296.9|8295.9|8301.6|8300.6|8296.6|8295.6|950
1722266400000|2024-07-29 15:20:00|8297.4|8296.4|8296.9|8295.9|8299.9|8298.9|8293.4|8292.4|1274
1722266700000|2024-07-29 15:25:00|8297.4|8296.4|8297.4|8295.4|8298.4|8297.4|8295.4|8294.1|3908
1722267000000|2024-07-29 15:30:00|8297.6|8295.6|8293.4|8291.4|8297.9|8295.9|8291.4|8289.4|2948
1722267300000|2024-07-29 15:35:00|8293.1|8291.1|8294.4|8292.4|8295.6|8293.6|8287.9|8285.9|1439
1722267600000|2024-07-29 15:40:00|8293.9|8291.9|8296.4|8294.4|8297.6|8295.6|8293.1|8291.1|565
1722267900000|2024-07-29 15:45:00|8295.9|8293.9|8304.1|8302.1|8304.4|8302.4|8295.9|8293.9|237
1722268200000|2024-07-29 15:50:00|8303.9|8301.9|8297.4|8295.4|8304.4|8302.4|8296.6|8294.6|410
1722268500000|2024-07-29 15:55:00|8297.9|8295.9|8298.9|8296.9|8300.9|8298.9|8297.4|8295.4|380
1722268800000|2024-07-29 16:00:00|8299.4|8297.4|8297.6|8295.6|8301.4|8299.4|8297.4|8295.4|258
1722269100000|2024-07-29 16:05:00|8297.9|8295.9|8300.4|8298.4|8302.4|8300.4|8297.4|8295.4|307
1722269400000|2024-07-29 16:10:00|8299.9|8297.9|8302.4|8300.4|8302.4|8300.4|8298.9|8296.9|210
1722269700000|2024-07-29 16:15:00|8302.1|8300.1|8301.9|8299.9|8304.4|8302.4|8300.6|8298.6|244
1722270000000|2024-07-29 16:20:00|8302.1|8300.1|8300.1|8298.1|8303.4|8301.4|8298.6|8296.6|184
1722270300000|2024-07-29 16:25:00|8299.9|8297.9|8294.4|8292.4|8299.9|8297.9|8294.1|8292.1|225
1722270600000|2024-07-29 16:30:00|8294.1|8292.1|8293.9|8291.9|8297.9|8295.9|8292.9|8290.9|237
1722270900000|2024-07-29 16:35:00|8293.4|8291.4|8292.4|8290.4|8295.9|8293.9|8291.4|8289.4|90
1722271200000|2024-07-29 16:40:00|8292.6|8290.6|8292.9|8290.9|8294.9|8292.9|8291.4|8289.4|171
1722271500000|2024-07-29 16:45:00|8293.1|8291.1|8294.1|8292.1|8295.4|8293.4|8292.4|8290.4|116
1722271800000|2024-07-29 16:50:00|8294.4|8292.4|8292.9|8290.9|8294.4|8292.4|8289.4|8287.4|104
1722272100000|2024-07-29 16:55:00|8292.4|8290.4|8292.1|8290.1|8294.9|8292.9|8291.6|8289.6|137
1722272400000|2024-07-29 17:00:00|8291.9|8289.9|8289.4|8287.4|8292.4|8290.4|8287.9|8285.9|154
1722272700000|2024-07-29 17:05:00|8289.9|8287.9|8289.4|8287.4|8289.9|8287.9|8287.4|8285.4|114
1722273000000|2024-07-29 17:10:00|8289.1|8287.1|8290.6|8288.6|8293.9|8291.9|8288.6|8286.6|151
1722273300000|2024-07-29 17:15:00|8290.9|8288.9|8286.6|8284.6|8291.6|8289.6|8286.4|8284.4|263
1722273600000|2024-07-29 17:20:00|8286.4|8284.4|8286.4|8284.4|8288.6|8286.6|8284.1|8282.1|274
1722273900000|2024-07-29 17:25:00|8286.6|8284.6|8280.6|8278.6|8286.6|8284.6|8280.4|8278.4|203
1722274200000|2024-07-29 17:30:00|8280.9|8278.9|8281.1|8279.1|8283.9|8281.9|8278.9|8276.9|194
1722274500000|2024-07-29 17:35:00|8281.4|8279.4|8283.1|8281.1|8283.4|8281.4|8279.9|8277.9|150
1722274800000|2024-07-29 17:40:00|8283.4|8281.4|8284.6|8282.6|8286.4|8284.4|8281.6|8279.6|147
1722275100000|2024-07-29 17:45:00|8284.9|8282.9|8283.4|8281.4|8285.9|8283.9|8281.9|8279.9|234
1722275400000|2024-07-29 17:50:00|8283.1|8281.1|8280.6|8278.6|8283.4|8281.4|8279.4|8277.4|166
1722275700000|2024-07-29 17:55:00|8280.9|8278.9|8282.9|8280.9|8284.4|8282.4|8279.9|8277.9|134
1722276000000|2024-07-29 18:00:00|8282.4|8280.4|8283.6|8281.6|8283.9|8281.9|8278.9|8276.9|149
1722276300000|2024-07-29 18:05:00|8283.9|8281.9|8286.9|8284.9|8287.9|8285.9|8283.6|8281.6|167
1722276600000|2024-07-29 18:10:00|8286.6|8284.6|8288.4|8286.4|8289.9|8287.9|8285.9|8283.9|144
1722276900000|2024-07-29 18:15:00|8288.1|8286.1|8287.1|8285.1|8288.1|8286.1|8283.4|8281.4|161
1722277200000|2024-07-29 18:20:00|8286.9|8284.9|8286.4|8284.4|8287.9|8285.9|8285.1|8283.1|76
1722277500000|2024-07-29 18:25:00|8286.6|8284.6|8284.4|8282.4|8286.9|8284.9|8283.1|8281.1|187
1722277800000|2024-07-29 18:30:00|8284.9|8282.9|8282.4|8280.4|8284.9|8282.9|8280.4|8278.4|280
1722278100000|2024-07-29 18:35:00|8282.1|8280.1|8281.4|8279.4|8283.1|8281.1|8279.9|8277.9|156
1722278400000|2024-07-29 18:40:00|8281.6|8279.6|8284.4|8282.4|8286.9|8284.9|8281.6|8279.6|98
1722278700000|2024-07-29 18:45:00|8284.1|8282.1|8282.6|8280.6|8284.4|8282.4|8280.9|8278.9|120
1722279000000|2024-07-29 18:50:00|8282.9|8280.9|8279.9|8277.9|8283.1|8281.1|8279.6|8277.6|95
1722279300000|2024-07-29 18:55:00|8280.4|8278.4|8283.6|8281.6|8284.4|8282.4|8280.1|8278.1|84
1722279600000|2024-07-29 19:00:00|8283.4|8281.4|8284.9|8282.9|8286.4|8284.4|8281.6|8279.6|88
1722279900000|2024-07-29 19:05:00|8285.1|8283.1|8283.6|8281.6|8286.9|8284.9|8282.9|8280.9|45
1722280200000|2024-07-29 19:10:00|8283.9|8281.9|8286.1|8284.1|8286.9|8284.9|8283.9|8281.9|80
1722280500000|2024-07-29 19:15:00|8285.9|8283.9|8285.1|8283.1|8286.1|8284.1|8282.9|8280.9|80
1722280800000|2024-07-29 19:20:00|8284.9|8282.9|8287.1|8285.1|8288.4|8286.4|8284.1|8282.1|69
1722281100000|2024-07-29 19:25:00|8286.9|8284.9|8287.9|8285.9|8288.6|8286.6|8285.6|8283.6|104
1722281400000|2024-07-29 19:30:00|8288.1|8286.1|8288.4|8286.4|8289.9|8287.9|8286.9|8284.9|185
1722281700000|2024-07-29 19:35:00|8288.6|8286.6|8290.9|8288.9|8291.4|8289.4|8287.9|8285.9|99
1722282000000|2024-07-29 19:40:00|8290.4|8288.4|8291.9|8289.9|8292.9|8290.9|8289.6|8287.6|131
1722282300000|2024-07-29 19:45:00|8292.1|8290.1|8293.1|8291.1|8293.4|8291.4|8291.4|8289.4|157
1722282600000|2024-07-29 19:50:00|8293.4|8291.4|8286.9|8284.9|8294.9|8292.9|8286.4|8284.4|696
1722282900000|2024-07-29 19:55:00|8287.1|8285.1|8283.5|8279.5|8287.9|8285.9|8281.6|8278.3|639
1722283200000|2024-07-29 20:00:00|8282.9|8278.9|8281.1|8277.1|8286.2|8282.2|8280.3|8276.3|0
1722283500000|2024-07-29 20:05:00|8281.2|8277.2|8282.7|8278.7|8283.7|8279.7|8281.1|8277.1|0
1722283800000|2024-07-29 20:10:00|8282.8|8278.8|8282.2|8278.2|8283.1|8279.1|8280.9|8276.9|0
1722284100000|2024-07-29 20:15:00|8282.1|8278.1|8283.7|8279.7|8284.2|8280.2|8281.9|8277.9|0
1722284400000|2024-07-29 20:20:00|8283.8|8279.8|8283.9|8279.9|8284.3|8280.3|8283.2|8279.2|0
1722284700000|2024-07-29 20:25:00|8284.1|8280.1|8286.6|8282.6|8286.7|8282.7|8284.1|8280.1|0
1722285000000|2024-07-29 20:30:00|8286.7|8282.7|8285.6|8281.6|8287.7|8283.7|8285.6|8281.6|0
1722285300000|2024-07-29 20:35:00|8285.7|8281.7|8286.6|8282.6|8286.9|8282.9|8285.4|8281.4|0
1722285600000|2024-07-29 20:40:00|8286.5|8282.5|8286.8|8282.8|8287|8283|8286.3|8282.3|0
1722285900000|2024-07-29 20:45:00|8286.9|8282.9|8285.5|8281.5|8287.1|8283.1|8285.5|8281.5|0
1722286200000|2024-07-29 20:50:00|8285.4|8281.4|8283.7|8279.7|8285.4|8281.4|8283.7|8279.7|0
1722286500000|2024-07-29 20:55:00|8283.8|8279.8|8286.1|8282.1|8286.3|8282.3|8283.6|8279.6|0
1722286800000|2024-07-29 21:00:00|8285.9|8281.9|8285.9|8281.9|8286.9|8282.9|8285.6|8281.6|0
1722287100000|2024-07-29 21:05:00|8285.8|8281.8|8285.3|8281.3|8285.8|8281.8|8285.1|8281.1|0
1722287400000|2024-07-29 21:10:00|8285.4|8281.4|8286|8282|8286|8282|8285.4|8281.4|0
1722287700000|2024-07-29 21:15:00|8285.9|8281.9|8286.5|8282.5|8286.6|8282.6|8285|8281|0
1722288000000|2024-07-29 21:20:00|8286.4|8282.4|8286.2|8282.2|8286.5|8282.5|8286.1|8282.1|0
1722288300000|2024-07-29 21:25:00|8286.3|8282.3|8286.7|8282.7|8287.1|8283.1|8286.3|8282.3|0
1722288600000|2024-07-29 21:30:00|8286.8|8282.8|8286.4|8282.4|8286.8|8282.8|8286.4|8282.4|0
1722288900000|2024-07-29 21:35:00|8286.5|8282.5|8286.9|8282.9|8286.9|8282.9|8286.5|8282.5|0
1722289200000|2024-07-29 21:40:00|8287|8283|8286.9|8282.9|8287|8283|8286.9|8282.9|0
1722289800000|2024-07-29 21:50:00|8286.8|8282.8|8287.1|8283.1|8287.1|8283.1|8286.5|8282.5|0
1722290100000|2024-07-29 21:55:00|8287|8283|8286.8|8282.8|8287.2|8283.2|8286.8|8282.8|0
1722290400000|2024-07-29 22:00:00|8286.9|8282.9|8291.6|8287.6|8292.7|8288.7|8286.9|8282.9|0
1722290700000|2024-07-29 22:05:00|8291.5|8287.5|8288.7|8284.7|8291.6|8287.6|8287.8|8283.8|0
1722291000000|2024-07-29 22:10:00|8288.8|8284.8|8287.6|8283.6|8289|8285|8287|8283|0
1722291300000|2024-07-29 22:15:00|8287.7|8283.7|8287.7|8283.7|8288.8|8284.8|8287|8283|0
1722291600000|2024-07-29 22:20:00|8287.6|8283.6|8287.4|8283.4|8288.2|8284.2|8287|8283|0
1722291900000|2024-07-29 22:25:00|8287.5|8283.5|8288.2|8284.2|8288.2|8284.2|8287.4|8283.4|0
1722292200000|2024-07-29 22:30:00|8288.1|8284.1|8285.1|8281.1|8288.2|8284.2|8284.7|8280.7|0
1722292500000|2024-07-29 22:35:00|8285|8281|8284.9|8280.9|8285.5|8281.5|8284.1|8280.1|0
1722292800000|2024-07-29 22:40:00|8285|8281|8282.8|8278.8|8285.3|8281.3|8282.5|8278.5|0
1722293100000|2024-07-29 22:45:00|8282.9|8278.9|8284.6|8280.6|8285.2|8281.2|8282.9|8278.9|0
1722293400000|2024-07-29 22:50:00|8284.5|8280.5|8284.6|8280.6|8284.6|8280.6|8284|8280|0
1722293700000|2024-07-29 22:55:00|8284.5|8280.5|8285.2|8281.2|8285.2|8281.2|8284|8280|0
1722294000000|2024-07-29 23:00:00|8285.3|8281.3|8284|8280|8285.5|8281.5|8283.4|8279.4|0
1722294300000|2024-07-29 23:05:00|8283.8|8279.8|8273.9|8269.9|8283.8|8279.8|8273.4|8269.4|0
1722294600000|2024-07-29 23:10:00|8274|8270|8274.9|8270.9|8275.2|8271.2|8271.6|8267.6|0
1722294900000|2024-07-29 23:15:00|8275|8271|8273.4|8269.4|8275.2|8271.2|8272.2|8268.2|0
1722295200000|2024-07-29 23:20:00|8273.5|8269.5|8275.6|8271.6|8276.2|8272.2|8273.4|8269.4|0
1722295500000|2024-07-29 23:25:00|8275.5|8271.5|8274.7|8270.7|8275.6|8271.6|8273.8|8269.8|0
1722295800000|2024-07-29 23:30:00|8274.8|8270.8|8276.6|8272.6|8276.9|8272.9|8274.2|8270.2|0
1722296100000|2024-07-29 23:35:00|8276.5|8272.5|8275.4|8271.4|8276.9|8272.9|8275.1|8271.1|0
1722296400000|2024-07-29 23:40:00|8275.3|8271.3|8269.3|8265.3|8275.6|8271.6|8269.2|8265.2|0
1722296700000|2024-07-29 23:45:00|8269.4|8265.4|8270|8266|8272.2|8268.2|8269.2|8265.2|0
1722297000000|2024-07-29 23:50:00|8270.1|8266.1|8270|8266|8273.7|8269.7|8268.4|8264.4|0
1722297300000|2024-07-29 23:55:00|8270.1|8266.1|8273.7|8269.7|8274|8270|8270.1|8266.1|0
1722297600000|2024-07-30 00:00:00|8273.6|8269.6|8265.5|8262.5|8273.7|8269.7|8258|8255|76
1722297900000|2024-07-30 00:05:00|8265.2|8262.2|8264|8261|8266.7|8263.7|8264|8261|25
1722298200000|2024-07-30 00:10:00|8264.2|8261.2|8267.7|8264.7|8267.7|8264.7|8264.2|8261.2|33
1722298500000|2024-07-30 00:15:00|8267.5|8264.5|8263.7|8260.7|8267.5|8264.5|8263.7|8260.7|18
1722298800000|2024-07-30 00:20:00|8264|8261|8268|8265|8268|8265|8264|8261|20
1722299100000|2024-07-30 00:25:00|8268.2|8265.2|8272.5|8269.5|8273.5|8270.5|8268.2|8265.2|20
1722299400000|2024-07-30 00:30:00|8272.7|8269.7|8272.2|8269.2|8274.2|8271.2|8272|8269|13
1722299700000|2024-07-30 00:35:00|8272|8269|8272|8269|8276|8273|8270.2|8267.2|18
1722300000000|2024-07-30 00:40:00|8272.2|8269.2|8275.2|8272.2|8275.7|8272.7|8272.2|8269.2|3
1722300300000|2024-07-30 00:45:00|8275.5|8272.5|8275.5|8272.5|8275.5|8272.5|8274.5|8271.5|5
1722300600000|2024-07-30 00:50:00|8275.7|8272.7|8276|8273|8276|8273|8275.7|8272.7|1
1722300900000|2024-07-30 00:55:00|8276.2|8273.2|8278|8275|8278|8275|8276.2|8273.2|12
1722301200000|2024-07-30 01:00:00|8278.2|8275.2|8273.5|8270.5|8278.2|8275.2|8273.5|8270.5|25
1722301500000|2024-07-30 01:05:00|8273.7|8270.7|8273|8270|8275|8272|8271.5|8268.5|5
1722301800000|2024-07-30 01:10:00|8273.2|8270.2|8277.5|8274.5|8278|8275|8273.2|8270.2|11
1722302100000|2024-07-30 01:15:00|8276.5|8273.5|8273.2|8270.2|8276.5|8273.5|8271.7|8268.7|19
1722302400000|2024-07-30 01:20:00|8273.5|8270.5|8272.7|8269.7|8275.2|8272.2|8272.7|8269.7|1
1722302700000|2024-07-30 01:25:00|8273|8270|8270|8267|8273.5|8270.5|8269.7|8266.7|1
1722303000000|2024-07-30 01:30:00|8269.7|8266.7|8272|8269|8273|8270|8269|8266|24
1722303300000|2024-07-30 01:35:00|8271.7|8268.7|8266.7|8263.7|8272|8269|8265|8262|30
1722303600000|2024-07-30 01:40:00|8267|8264|8264.7|8261.7|8267.5|8264.5|8263.2|8260.2|6
1722303900000|2024-07-30 01:45:00|8265|8262|8263.5|8260.5|8265.2|8262.2|8262.5|8259.5|27
1722304200000|2024-07-30 01:50:00|8263.2|8260.2|8262.2|8259.2|8263.7|8260.7|8260.5|8257.5|30
1722304500000|2024-07-30 01:55:00|8262|8259|8264|8261|8264.2|8261.2|8262|8259|9
1722304800000|2024-07-30 02:00:00|8263.7|8260.7|8262.5|8259.5|8264|8261|8260.5|8257.5|5
1722305100000|2024-07-30 02:05:00|8262.7|8259.7|8266.2|8263.2|8266.5|8263.5|8262|8259|4
1722305400000|2024-07-30 02:10:00|8266|8263|8265|8262|8266|8263|8264|8261|2
1722305700000|2024-07-30 02:15:00|8264.7|8261.7|8267|8264|8267|8264|8264.5|8261.5|3
1722306000000|2024-07-30 02:20:00|8267.2|8264.2|8265|8262|8268|8265|8264.7|8261.7|3
1722306300000|2024-07-30 02:25:00|8264.7|8261.7|8262.7|8259.7|8264.7|8261.7|8262.5|8259.5|0
1722306600000|2024-07-30 02:30:00|8263|8260|8263|8260|8265.5|8262.5|8262.7|8259.7|17
1722306900000|2024-07-30 02:35:00|8262.7|8259.7|8264.5|8261.5|8265.5|8262.5|8261|8258|21
1722307200000|2024-07-30 02:40:00|8264.7|8261.7|8266|8263|8269|8266|8263.5|8260.5|30
1722307500000|2024-07-30 02:45:00|8266.2|8263.2|8266.2|8263.2|8266.5|8263.5|8265.2|8262.2|0
1722307800000|2024-07-30 02:50:00|8266.5|8263.5|8268.2|8265.2|8268.7|8265.7|8266.5|8263.5|2
1722308100000|2024-07-30 02:55:00|8268.5|8265.5|8268.2|8265.2|8268.5|8265.5|8267.7|8264.7|4
1722308400000|2024-07-30 03:00:00|8268.5|8265.5|8269.7|8266.7|8269.7|8266.7|8268.5|8265.5|7
1722308700000|2024-07-30 03:05:00|8270|8267|8272.7|8269.7|8273|8270|8270|8267|11
1722309000000|2024-07-30 03:10:00|8272.5|8269.5|8278.5|8275.5|8278.5|8275.5|8272.5|8269.5|5
1722309300000|2024-07-30 03:15:00|8277|8274|8273.5|8270.5|8278.2|8275.2|8273|8270|30
1722309600000|2024-07-30 03:20:00|8273.2|8270.2|8274.2|8271.2|8274.5|8271.5|8272.5|8269.5|10
1722309900000|2024-07-30 03:25:00|8274|8271|8273.2|8270.2|8276.2|8273.2|8273.2|8270.2|25
1722310200000|2024-07-30 03:30:00|8274|8271|8275.2|8272.2|8275.5|8272.5|8274|8271|2
1722310500000|2024-07-30 03:35:00|8275.5|8272.5|8275|8272|8277.5|8274.5|8274.5|8271.5|18
1722310800000|2024-07-30 03:40:00|8274.7|8271.7|8276|8273|8277|8274|8274|8271|0
1722311100000|2024-07-30 03:45:00|8275.7|8272.7|8279.5|8276.5|8280|8277|8275.7|8272.7|12
1722311400000|2024-07-30 03:50:00|8279.7|8276.7|8280.5|8277.5|8280.5|8277.5|8278.5|8275.5|4
1722311700000|2024-07-30 03:55:00|8280.2|8277.2|8280.5|8277.5|8280.7|8277.7|8279|8276|4
1722312000000|2024-07-30 04:00:00|8280.7|8277.7|8283|8280|8283.7|8280.7|8280.5|8277.5|15
1722312300000|2024-07-30 04:05:00|8283.2|8280.2|8283|8280|8284.2|8281.2|8283|8280|10
1722312600000|2024-07-30 04:10:00|8282.7|8279.7|8285.5|8282.5|8285.5|8282.5|8282.2|8279.2|2
1722312900000|2024-07-30 04:15:00|8285.2|8282.2|8282.7|8279.7|8285.7|8282.7|8282.7|8279.7|3
1722313200000|2024-07-30 04:20:00|8283|8280|8285|8282|8285.5|8282.5|8282.7|8279.7|1
1722313500000|2024-07-30 04:25:00|8285.5|8282.5|8286|8283|8286|8283|8285|8282|2
1722313800000|2024-07-30 04:30:00|8286.2|8283.2|8285|8282|8287.5|8284.5|8285|8282|5
1722314100000|2024-07-30 04:35:00|8284.5|8281.5|8287.5|8284.5|8287.5|8284.5|8284.5|8281.5|15
1722314400000|2024-07-30 04:40:00|8287|8284|8288.5|8285.5|8288.5|8285.5|8286.2|8283.2|4
1722314700000|2024-07-30 04:45:00|8288.2|8285.2|8287.5|8284.5|8288.5|8285.5|8286.7|8283.7|2
1722315000000|2024-07-30 04:50:00|8287.2|8284.2|8287.5|8284.5|8288|8285|8287.2|8284.2|0
1722315300000|2024-07-30 04:55:00|8287.7|8284.7|8286.5|8283.5|8287.7|8284.7|8286.2|8283.2|0
1722315600000|2024-07-30 05:00:00|8286.7|8283.7|8285.7|8282.7|8287.2|8284.2|8284.7|8281.7|8
1722315900000|2024-07-30 05:05:00|8285.5|8282.5|8290.5|8287.5|8290.5|8287.5|8285.5|8282.5|33
1722316200000|2024-07-30 05:10:00|8290|8287|8287.5|8284.5|8290.5|8287.5|8286.2|8283.2|15
1722316500000|2024-07-30 05:15:00|8287.2|8284.2|8288.5|8285.5|8289.5|8286.5|8287.2|8284.2|9
1722316800000|2024-07-30 05:20:00|8288.7|8285.7|8288.5|8285.5|8288.7|8285.7|8287.5|8284.5|2
1722317100000|2024-07-30 05:25:00|8288.2|8285.2|8288.5|8285.5|8289|8286|8287.5|8284.5|4
1722317400000|2024-07-30 05:30:00|8288.2|8285.2|8288.5|8285.5|8289.2|8286.2|8286.2|8283.2|5
1722317700000|2024-07-30 05:35:00|8288.2|8285.2|8289|8286|8289.5|8286.5|8288.2|8285.2|3
1722318000000|2024-07-30 05:40:00|8289.2|8286.2|8290.7|8287.7|8291|8288|8289|8286|3
1722318300000|2024-07-30 05:45:00|8290.2|8287.2|8291|8288|8294.5|8291.5|8290|8287|25
1722318600000|2024-07-30 05:50:00|8290.7|8287.7|8292.5|8289.5|8293.7|8290.7|8290|8287|20
1722318900000|2024-07-30 05:55:00|8292.7|8289.7|8294.7|8291.7|8296.5|8293.5|8292.5|8289.5|15
1722319200000|2024-07-30 06:00:00|8294.2|8292.2|8295.5|8293.5|8298.5|8296.5|8292.2|8290.2|346
1722319500000|2024-07-30 06:05:00|8294.2|8292.2|8291.7|8289.7|8296.2|8294.2|8289.7|8287.7|223
1722319800000|2024-07-30 06:10:00|8291.2|8289.2|8287.5|8285.5|8291.5|8289.5|8287.5|8285.5|86
1722320100000|2024-07-30 06:15:00|8287.2|8285.2|8282.5|8280.5|8287.2|8285.2|8282.5|8280.5|214
1722320400000|2024-07-30 06:20:00|8281.7|8279.7|8276.2|8274.2|8281.7|8279.7|8274.7|8272.7|218
1722320700000|2024-07-30 06:25:00|8275.7|8273.7|8280.2|8278.2|8282.5|8280.5|8275.2|8273.2|140
1722321000000|2024-07-30 06:30:00|8279.7|8277.7|8273.2|8271.2|8279.7|8277.7|8272.2|8270.2|104
1722321300000|2024-07-30 06:35:00|8273|8271|8265.7|8263.7|8273.2|8271.2|8265.7|8263.7|159
1722321600000|2024-07-30 06:40:00|8265.5|8263.5|8266.2|8264.2|8267.7|8265.7|8263.2|8261.2|269
1722321900000|2024-07-30 06:45:00|8265.5|8263.5|8268.7|8266.7|8272.7|8270.7|8263.2|8261.2|397
1722322200000|2024-07-30 06:50:00|8268.2|8266.2|8271|8269|8273|8271|8268.2|8266.2|118
1722322500000|2024-07-30 06:55:00|8271.2|8269.2|8271.2|8269.2|8273.2|8271.2|8270.2|8268.2|351
1722322800000|2024-07-30 07:00:00|8270.7|8269.7|8272.5|8271.5|8284.7|8283.7|8269.2|8268.2|2116
1722323100000|2024-07-30 07:05:00|8270|8269|8258.7|8257.7|8272.7|8271.7|8257.5|8256.5|1752
1722323400000|2024-07-30 07:10:00|8258.2|8257.2|8251.2|8250.2|8261|8260|8250|8249|1080
1722323700000|2024-07-30 07:15:00|8251.5|8250.5|8255.2|8254.2|8255.5|8254.5|8247.2|8246.2|1232
1722324000000|2024-07-30 07:20:00|8254.5|8253.5|8259.2|8258.2|8259.5|8258.5|8251|8250|1044
1722324300000|2024-07-30 07:25:00|8259.5|8258.5|8255|8254|8259.5|8258.5|8247.7|8246.7|757
1722324600000|2024-07-30 07:30:00|8254.5|8253.5|8253.2|8252.2|8258.7|8257.7|8251.2|8250.2|1006
1722324900000|2024-07-30 07:35:00|8253|8252|8262.7|8261.7|8263|8262|8250|8249|938
1722325200000|2024-07-30 07:40:00|8263|8262|8255.7|8254.7|8263.2|8262.2|8253.2|8252.2|847
1722325500000|2024-07-30 07:45:00|8256|8255|8252.5|8251.5|8259.7|8258.7|8250.7|8249.7|514
1722325800000|2024-07-30 07:50:00|8252.2|8251.2|8246.5|8245.5|8252.7|8251.7|8245.2|8244.2|565
1722326100000|2024-07-30 07:55:00|8246.2|8245.2|8250.2|8249.2|8252.7|8251.7|8243.2|8242.2|453
1722326400000|2024-07-30 08:00:00|8250.5|8249.5|8254.2|8253.2|8256.5|8255.5|8250|8249|556
1722326700000|2024-07-30 08:05:00|8254.5|8253.5|8245.2|8244.2|8254.5|8253.5|8244.5|8243.5|316
1722327000000|2024-07-30 08:10:00|8246|8245|8236.7|8235.7|8246.5|8245.5|8235|8234|667
1722327300000|2024-07-30 08:15:00|8237|8236|8242|8241|8242|8241|8233|8232|674
1722327600000|2024-07-30 08:20:00|8241.5|8240.5|8238.5|8237.5|8243.5|8242.5|8235.5|8234.5|720
1722327900000|2024-07-30 08:25:00|8238.2|8237.2|8240.7|8239.7|8243|8242|8236.2|8235.2|365
1722328200000|2024-07-30 08:30:00|8241|8240|8250|8249|8250|8249|8240.7|8239.7|365
1722328500000|2024-07-30 08:35:00|8250.2|8249.2|8250.2|8249.2|8251|8250|8245.7|8244.7|576
1722328800000|2024-07-30 08:40:00|8250.5|8249.5|8254.5|8253.5|8254.5|8253.5|8248.7|8247.7|485
1722329100000|2024-07-30 08:45:00|8254|8253|8252.2|8251.2|8254.5|8253.5|8249.2|8248.2|355
1722329400000|2024-07-30 08:50:00|8252.5|8251.5|8253.5|8252.5|8254.2|8253.2|8249.7|8248.7|244
1722329700000|2024-07-30 08:55:00|8254|8253|8255.7|8254.7|8257|8256|8252.5|8251.5|317
1722330000000|2024-07-30 09:00:00|8256|8255|8254.2|8253.2|8258.5|8257.5|8252.7|8251.7|337
1722330300000|2024-07-30 09:05:00|8254.5|8253.5|8257.7|8256.7|8258|8257|8253.7|8252.7|184
1722330600000|2024-07-30 09:10:00|8258|8257|8256.5|8255.5|8258.7|8257.7|8255|8254|276
1722330900000|2024-07-30 09:15:00|8256.7|8255.7|8255.7|8254.7|8258.7|8257.7|8254|8253|186
1722331200000|2024-07-30 09:20:00|8255.2|8254.2|8253.2|8252.2|8255.7|8254.7|8251.7|8250.7|178
1722331500000|2024-07-30 09:25:00|8253.7|8252.7|8260|8259|8260.5|8259.5|8253.7|8252.7|128
1722331800000|2024-07-30 09:30:00|8260.2|8259.2|8262.2|8261.2|8263|8262|8257|8256|170
1722332100000|2024-07-30 09:35:00|8261.7|8260.7|8263.2|8262.2|8264|8263|8259.5|8258.5|156
1722332400000|2024-07-30 09:40:00|8263.5|8262.5|8262.7|8261.7|8265.5|8264.5|8261.5|8260.5|143
1722332700000|2024-07-30 09:45:00|8263.2|8262.2|8265.7|8264.7|8265.7|8264.7|8261.2|8260.2|175
1722333000000|2024-07-30 09:50:00|8265.5|8264.5|8267|8266|8270.2|8269.2|8264.5|8263.5|202
1722333300000|2024-07-30 09:55:00|8268|8267|8269.2|8268.2|8271|8270|8267|8266|127
1722333600000|2024-07-30 10:00:00|8269.5|8268.5|8270.5|8269.5|8271.2|8270.2|8268.2|8267.2|106
1722333900000|2024-07-30 10:05:00|8270|8269|8267.5|8266.5|8270.7|8269.7|8267|8266|132
1722334200000|2024-07-30 10:10:00|8267.7|8266.7|8268.2|8267.2|8270.5|8269.5|8266.2|8265.2|198
1722334500000|2024-07-30 10:15:00|8268.5|8267.5|8272.2|8271.2|8272.5|8271.5|8267.2|8266.2|157
1722334800000|2024-07-30 10:20:00|8272.5|8271.5|8271.5|8270.5|8273.5|8272.5|8270.2|8269.2|187
1722335100000|2024-07-30 10:25:00|8271.2|8270.2|8273.5|8272.5|8274|8273|8270.7|8269.7|168
1722335400000|2024-07-30 10:30:00|8274.2|8273.2|8275|8274|8276|8275|8273.2|8272.2|204
1722335700000|2024-07-30 10:35:00|8275.2|8274.2|8275.5|8274.5|8276.5|8275.5|8274.2|8273.2|124
1722336000000|2024-07-30 10:40:00|8275.2|8274.2|8276|8275|8276.8|8275.8|8272.8|8271.8|288
1722336300000|2024-07-30 10:45:00|8276.3|8275.3|8275.8|8274.8|8277|8276|8273|8272|212
1722336600000|2024-07-30 10:50:00|8276|8275|8278|8277|8278.3|8277.3|8275.5|8274.5|271
1722336900000|2024-07-30 10:55:00|8277.8|8276.8|8278.5|8277.5|8278.8|8277.8|8274.8|8273.8|301
1722337200000|2024-07-30 11:00:00|8279|8278|8278|8277|8280.3|8279.3|8276.8|8275.8|273
1722337500000|2024-07-30 11:05:00|8277.8|8276.8|8281.5|8280.5|8282.8|8281.8|8277.3|8276.3|147
1722337800000|2024-07-30 11:10:00|8281.8|8280.8|8282|8281|8283.3|8282.3|8280.8|8279.8|139
1722338100000|2024-07-30 11:15:00|8281.8|8280.8|8277.8|8276.8|8282|8281|8276.5|8275.5|197
1722338400000|2024-07-30 11:20:00|8277.5|8276.5|8281.3|8280.3|8281.3|8280.3|8277.3|8276.3|200
1722338700000|2024-07-30 11:25:00|8281.5|8280.5|8278|8277|8281.8|8280.8|8275.5|8274.5|284
1722339000000|2024-07-30 11:30:00|8277.8|8276.8|8281.5|8280.5|8281.5|8280.5|8276.8|8275.8|330
1722339300000|2024-07-30 11:35:00|8281.3|8280.3|8280|8279|8281.3|8280.3|8277.5|8276.5|295
1722339600000|2024-07-30 11:40:00|8279.7|8278.7|8283|8282|8283|8282|8279.5|8278.5|198
1722339900000|2024-07-30 11:45:00|8282.7|8281.7|8282|8281|8283|8282|8281|8280|358
1722340200000|2024-07-30 11:50:00|8281.5|8280.5|8279.7|8278.7|8282.5|8281.5|8279.5|8278.5|240
1722340500000|2024-07-30 11:55:00|8279.5|8278.5|8279.7|8278.7|8282|8281|8279.2|8278.2|131
1722340800000|2024-07-30 12:00:00|8280|8279|8274|8273|8282|8281|8273.7|8272.7|308
1722341100000|2024-07-30 12:05:00|8273.7|8272.7|8279.5|8278.5|8279.5|8278.5|8273.7|8272.7|252
1722341400000|2024-07-30 12:10:00|8279.2|8278.2|8284|8283|8285.7|8284.7|8278.7|8277.7|441
1722341700000|2024-07-30 12:15:00|8283.5|8282.5|8278|8277|8283.5|8282.5|8278|8277|222
1722342000000|2024-07-30 12:20:00|8277.7|8276.7|8278|8277|8281|8280|8277.5|8276.5|307
1722342300000|2024-07-30 12:25:00|8278.5|8277.5|8277.5|8276.5|8282.2|8281.2|8276.5|8275.5|277
1722342600000|2024-07-30 12:30:00|8277.2|8276.2|8279.5|8278.5|8280|8279|8275.2|8274.2|271
1722342900000|2024-07-30 12:35:00|8279.2|8278.2|8277.7|8276.7|8281|8280|8276.2|8275.2|302
1722343200000|2024-07-30 12:40:00|8277.5|8276.5|8279.7|8278.7|8280|8279|8275.2|8274.2|255
1722343500000|2024-07-30 12:45:00|8279.5|8278.5|8273.7|8272.7|8279.5|8278.5|8273.5|8272.5|209
1722343800000|2024-07-30 12:50:00|8273.5|8272.5|8277.7|8276.7|8278.5|8277.5|8272.7|8271.7|275
1722344100000|2024-07-30 12:55:00|8277.5|8276.5|8276.2|8275.2|8277.5|8276.5|8274.5|8273.5|139
1722344400000|2024-07-30 13:00:00|8276.5|8275.5|8280.2|8279.2|8281.5|8280.5|8276.5|8275.5|316
1722344700000|2024-07-30 13:05:00|8280|8279|8287|8286|8287.5|8286.5|8280|8279|286
1722345000000|2024-07-30 13:10:00|8287.2|8286.2|8289|8288|8290.7|8289.7|8285.5|8284.5|500
1722345300000|2024-07-30 13:15:00|8289.2|8288.2|8291.5|8290.5|8291.5|8290.5|8287.5|8286.5|278
1722345600000|2024-07-30 13:20:00|8291.2|8290.2|8285|8284|8292.5|8291.5|8284.5|8283.5|357
1722345900000|2024-07-30 13:25:00|8284.7|8283.7|8281.2|8280.2|8286|8285|8281.2|8280.2|273
1722346200000|2024-07-30 13:30:00|8281|8280|8281|8280|8284.7|8283.7|8275.5|8274.5|675
1722346500000|2024-07-30 13:35:00|8280.7|8279.7|8287.5|8286.5|8288|8287|8276.5|8275.5|584
1722346800000|2024-07-30 13:40:00|8288|8287|8294|8293|8294|8293|8287|8286|926
1722347100000|2024-07-30 13:45:00|8293.7|8292.7|8284|8283|8294|8293|8283|8282|498
1722347400000|2024-07-30 13:50:00|8283.7|8282.7|8283.5|8282.5|8288|8287|8281.7|8280.7|452
1722347700000|2024-07-30 13:55:00|8283.7|8282.7|8289|8288|8290.5|8289.5|8280|8279|406
1722348000000|2024-07-30 14:00:00|8288.7|8287.7|8284.7|8283.7|8290.5|8289.5|8283.7|8282.7|557
1722348300000|2024-07-30 14:05:00|8284.5|8283.5|8286|8285|8289|8288|8283.5|8282.5|445
1722348600000|2024-07-30 14:10:00|8285.7|8284.7|8286.2|8285.2|8289.9|8288.9|8283.4|8282.4|402
1722348900000|2024-07-30 14:15:00|8286.4|8285.4|8288.9|8287.9|8289.7|8288.7|8286.2|8285.2|487
1722349200000|2024-07-30 14:20:00|8289.2|8288.2|8290.2|8289.2|8291.9|8290.9|8284.7|8283.7|379
1722349500000|2024-07-30 14:25:00|8290.9|8289.9|8296.7|8295.7|8297.7|8296.7|8289.7|8288.7|593
1722349800000|2024-07-30 14:30:00|8296.9|8295.9|8293.9|8292.9|8298.7|8297.7|8293.2|8292.2|481
1722350100000|2024-07-30 14:35:00|8294.2|8293.2|8294.7|8293.7|8295.2|8294.2|8290.7|8289.7|833
1722350400000|2024-07-30 14:40:00|8294.2|8293.2|8295.9|8294.9|8296.2|8295.2|8291.2|8290.2|572
1722350700000|2024-07-30 14:45:00|8296.2|8295.2|8297.9|8296.9|8298.4|8297.4|8294.7|8293.7|364
1722351000000|2024-07-30 14:50:00|8298.2|8297.2|8291.7|8290.7|8299.4|8298.4|8291.2|8290.2|519
1722351300000|2024-07-30 14:55:00|8291.9|8290.9|8288.7|8287.7|8293.7|8292.7|8286.7|8285.7|567
1722351600000|2024-07-30 15:00:00|8288.4|8287.4|8279.7|8278.7|8289.9|8288.9|8277.7|8276.7|714
1722351900000|2024-07-30 15:05:00|8279.4|8278.4|8283.2|8282.2|8283.2|8282.2|8273.2|8272.2|716
1722352200000|2024-07-30 15:10:00|8282.9|8281.9|8282.9|8281.9|8284.7|8283.7|8279.9|8278.9|799
1722352500000|2024-07-30 15:15:00|8283.2|8282.2|8288.9|8287.9|8289.4|8288.4|8283.2|8282.2|562
1722352800000|2024-07-30 15:20:00|8289.2|8288.2|8288.7|8287.7|8289.7|8288.7|8285.2|8284.2|778
1722353100000|2024-07-30 15:25:00|8288.4|8287.4|8284.7|8282.7|8289.9|8288.9|8283.7|8282.2|2031
1722353400000|2024-07-30 15:30:00|8284.9|8282.9|8273.2|8271.2|8285.7|8283.7|8269.7|8267.7|7367
1722353700000|2024-07-30 15:35:00|8273.4|8271.4|8269.2|8267.2|8276.2|8274.2|8268.7|8266.7|1568
1722354000000|2024-07-30 15:40:00|8269.4|8267.4|8267.7|8265.7|8271.7|8269.7|8267.7|8265.7|524
1722354300000|2024-07-30 15:45:00|8267.4|8265.4|8265.9|8263.9|8269.7|8267.7|8265.7|8263.7|515
1722354600000|2024-07-30 15:50:00|8266.2|8264.2|8262.7|8260.7|8266.9|8264.9|8262.7|8260.7|374
1722354900000|2024-07-30 15:55:00|8262.2|8260.2|8261.2|8259.2|8262.7|8260.7|8259.2|8257.2|457
1722355200000|2024-07-30 16:00:00|8261.7|8259.7|8257.4|8255.4|8266.2|8264.2|8257.4|8255.4|467
1722355500000|2024-07-30 16:05:00|8257.2|8255.2|8264.2|8262.2|8265.9|8263.9|8256.2|8254.2|364
1722355800000|2024-07-30 16:10:00|8264.7|8262.7|8262.7|8260.7|8264.7|8262.7|8260.7|8258.7|299
1722356100000|2024-07-30 16:15:00|8262.2|8260.2|8264.2|8262.2|8264.7|8262.7|8259.2|8257.2|319
1722356400000|2024-07-30 16:20:00|8264.4|8262.4|8259.7|8257.7|8264.7|8262.7|8259.2|8257.2|220
1722356700000|2024-07-30 16:25:00|8259.9|8257.9|8267.4|8265.4|8267.9|8265.9|8259.7|8257.7|177
1722357000000|2024-07-30 16:30:00|8267.2|8265.2|8265.9|8263.9|8267.9|8265.9|8263.9|8261.9|95
1722357300000|2024-07-30 16:35:00|8266.2|8264.2|8272.7|8270.7|8273.7|8271.7|8266.2|8264.2|311
1722357600000|2024-07-30 16:40:00|8272.9|8270.9|8274.2|8272.2|8276.2|8274.2|8271.9|8269.9|364
1722357900000|2024-07-30 16:45:00|8273.9|8271.9|8273.9|8271.9|8276.7|8274.7|8273.7|8271.7|135
1722358200000|2024-07-30 16:50:00|8274.2|8272.2|8271.4|8269.4|8274.9|8272.9|8271.4|8269.4|151
1722358500000|2024-07-30 16:55:00|8271.7|8269.7|8259.9|8257.9|8271.7|8269.7|8259.9|8257.9|407
1722358800000|2024-07-30 17:00:00|8260.2|8258.2|8259.2|8257.2|8260.2|8258.2|8254.9|8252.9|297
1722359100000|2024-07-30 17:05:00|8258.9|8256.9|8261.4|8259.4|8261.4|8259.4|8255.7|8253.7|147
1722359400000|2024-07-30 17:10:00|8261.2|8259.2|8266.4|8264.4|8266.9|8264.9|8259.9|8257.9|101
1722359700000|2024-07-30 17:15:00|8266.2|8264.2|8269.4|8267.4|8269.4|8267.4|8264.7|8262.7|123
1722360000000|2024-07-30 17:20:00|8269.7|8267.7|8272.7|8270.7|8274.2|8272.2|8268.9|8266.9|263
1722360300000|2024-07-30 17:25:00|8272.9|8270.9|8266.9|8264.9|8274.2|8272.2|8263.9|8261.9|148
1722360600000|2024-07-30 17:30:00|8266.4|8264.4|8269.9|8267.9|8269.9|8267.9|8263.7|8261.7|168
1722360900000|2024-07-30 17:35:00|8269.7|8267.7|8270.9|8268.9|8272.7|8270.7|8267.7|8265.7|144
1722361200000|2024-07-30 17:40:00|8270.7|8268.7|8267.9|8265.9|8270.7|8268.7|8265.2|8263.2|188
1722361500000|2024-07-30 17:45:00|8267.7|8265.7|8270.2|8268.2|8270.4|8268.4|8264.2|8262.2|151
1722361800000|2024-07-30 17:50:00|8270.7|8268.7|8265.4|8263.4|8270.7|8268.7|8264.4|8262.4|181
1722362100000|2024-07-30 17:55:00|8265.7|8263.7|8269.9|8267.9|8270.7|8268.7|8265.4|8263.4|123
1722362400000|2024-07-30 18:00:00|8270.2|8268.2|8274.4|8272.4|8274.4|8272.4|8270.2|8268.2|106
1722362700000|2024-07-30 18:05:00|8274.7|8272.7|8277.2|8275.2|8278.2|8276.2|8274.2|8272.2|115
1722363000000|2024-07-30 18:10:00|8276.9|8274.9|8276.9|8274.9|8279.2|8277.2|8275.4|8273.4|78
1722363300000|2024-07-30 18:15:00|8277.2|8275.2|8278.9|8276.9|8280.7|8278.7|8277.2|8275.2|51
1722363600000|2024-07-30 18:20:00|8278.7|8276.7|8279.9|8277.9|8281.9|8279.9|8277.7|8275.7|117
1722363900000|2024-07-30 18:25:00|8279.4|8277.4|8277.9|8275.9|8279.7|8277.7|8275.2|8273.2|52
1722364200000|2024-07-30 18:30:00|8277.7|8275.7|8276.7|8274.7|8278.2|8276.2|8275.7|8273.7|67
1722364500000|2024-07-30 18:35:00|8276.4|8274.4|8279.9|8277.9|8280.4|8278.4|8276.4|8274.4|33
1722364800000|2024-07-30 18:40:00|8279.7|8277.7|8277.7|8275.7|8280.7|8278.7|8276.9|8274.9|50
1722365100000|2024-07-30 18:45:00|8277.4|8275.4|8273.2|8271.2|8277.9|8275.9|8272.2|8270.2|265
1722365400000|2024-07-30 18:50:00|8273.4|8271.4|8274.2|8272.2|8275.2|8273.2|8272.7|8270.7|39
1722365700000|2024-07-30 18:55:00|8274.4|8272.4|8275.2|8273.2|8275.4|8273.4|8271.9|8269.9|53
1722366000000|2024-07-30 19:00:00|8274.9|8272.9|8274.9|8272.9|8277.2|8275.2|8271.9|8269.9|61
1722366300000|2024-07-30 19:05:00|8275.2|8273.2|8276.9|8274.9|8277.7|8275.7|8274.9|8272.9|28
1722366600000|2024-07-30 19:10:00|8277.2|8275.2|8276.4|8274.4|8279.2|8277.2|8275.9|8273.9|72
1722366900000|2024-07-30 19:15:00|8276.7|8274.7|8282.2|8280.2|8282.9|8280.9|8276.7|8274.7|91
1722367200000|2024-07-30 19:20:00|8282.4|8280.4|8283.2|8281.2|8283.9|8281.9|8281.2|8279.2|94
1722367500000|2024-07-30 19:25:00|8282.9|8280.9|8284.9|8282.9|8286.2|8284.2|8280.9|8278.9|152
1722367800000|2024-07-30 19:30:00|8284.7|8282.7|8284.9|8282.9|8285.4|8283.4|8282.2|8280.2|190
1722368100000|2024-07-30 19:35:00|8284.7|8282.7|8285.4|8283.4|8286.2|8284.2|8284.2|8282.2|199
1722368400000|2024-07-30 19:40:00|8285.7|8283.7|8290.4|8288.4|8290.4|8288.4|8284.7|8282.7|316
1722368700000|2024-07-30 19:45:00|8290.7|8288.7|8297.7|8295.7|8300.2|8298.2|8289.4|8287.4|397
1722369000000|2024-07-30 19:50:00|8297.9|8295.9|8293.7|8291.7|8300.7|8298.7|8293.7|8291.7|356
1722369300000|2024-07-30 19:55:00|8292.9|8290.9|8296|8292|8297.7|8295.7|8292.2|8290.2|499
1722369600000|2024-07-30 20:00:00|8296.6|8292.6|8275.3|8271.3|8298.8|8294.8|8268.8|8264.8|0
1722369900000|2024-07-30 20:05:00|8275.2|8271.2|8278.9|8274.9|8279.6|8275.6|8273.6|8269.6|0
1722370200000|2024-07-30 20:10:00|8278.8|8274.8|8278.8|8274.8|8279.8|8275.8|8276.8|8272.8|0
1722370500000|2024-07-30 20:15:00|8278.7|8274.7|8284.2|8280.2|8284.2|8280.2|8277.9|8273.9|0
1722370800000|2024-07-30 20:20:00|8284.3|8280.3|8280.6|8276.6|8285.4|8281.4|8279.7|8275.7|0
1722371100000|2024-07-30 20:25:00|8280.5|8276.5|8282.3|8278.3|8283.1|8279.1|8279.7|8275.7|0
1722371400000|2024-07-30 20:30:00|8282.4|8278.4|8282.1|8278.1|8284.2|8280.2|8280.5|8276.5|0
1722371700000|2024-07-30 20:35:00|8282.2|8278.2|8286.7|8282.7|8286.8|8282.8|8281.8|8277.8|0
1722372000000|2024-07-30 20:40:00|8286.8|8282.8|8285.7|8281.7|8287.6|8283.6|8284.8|8280.8|0
1722372300000|2024-07-30 20:45:00|8285.8|8281.8|8286.8|8282.8|8287.4|8283.4|8285.1|8281.1|0
1722372600000|2024-07-30 20:50:00|8286.7|8282.7|8281.2|8277.2|8286.7|8282.7|8281.2|8277.2|0
1722372900000|2024-07-30 20:55:00|8281.3|8277.3|8281.8|8277.8|8282.9|8278.9|8279.1|8275.1|0
1722373200000|2024-07-30 21:00:00|8281.9|8277.9|8282.8|8278.8|8283|8279|8281.7|8277.7|0
1722373500000|2024-07-30 21:05:00|8282.6|8278.6|8282|8278|8283.6|8279.6|8281.4|8277.4|0
1722373800000|2024-07-30 21:10:00|8281.9|8277.9|8282.4|8278.4|8282.5|8278.5|8281.2|8277.2|0
1722374100000|2024-07-30 21:15:00|8282.3|8278.3|8281.3|8277.3|8282.5|8278.5|8281.3|8277.3|0
1722374400000|2024-07-30 21:20:00|8281.4|8277.4|8281.3|8277.3|8282.2|8278.2|8281.3|8277.3|0
1722374700000|2024-07-30 21:25:00|8281.6|8277.6|8283.5|8279.5|8283.5|8279.5|8281.6|8277.6|0
1722375000000|2024-07-30 21:30:00|8283.2|8279.2|8282.9|8278.9|8283.4|8279.4|8282.4|8278.4|0
1722375300000|2024-07-30 21:35:00|8283|8279|8283.9|8279.9|8284|8280|8283|8279|0
1722375600000|2024-07-30 21:40:00|8284|8280|8284.7|8280.7|8284.7|8280.7|8283.3|8279.3|0
1722375900000|2024-07-30 21:45:00|8284.6|8280.6|8285.3|8281.3|8285.3|8281.3|8284.6|8280.6|0
1722376200000|2024-07-30 21:50:00|8285.2|8281.2|8285.1|8281.1|8285.8|8281.8|8285.1|8281.1|0
1722376500000|2024-07-30 21:55:00|8285.2|8281.2|8283.4|8279.4|8285.4|8281.4|8282|8278|0
1722376800000|2024-07-30 22:00:00|8283.1|8279.1|8292.6|8288.6|8293.1|8289.1|8281.9|8277.9|0
1722377100000|2024-07-30 22:05:00|8292.5|8288.5|8299|8295|8300.4|8296.4|8291.9|8287.9|0
1722377400000|2024-07-30 22:10:00|8298.8|8294.8|8295.9|8291.9|8299.7|8295.7|8294.2|8290.2|0
1722377700000|2024-07-30 22:15:00|8296|8292|8296.8|8292.8|8298.3|8294.3|8295.7|8291.7|0
1722378000000|2024-07-30 22:20:00|8296.7|8292.7|8295.6|8291.6|8297.4|8293.4|8294.1|8290.1|0
1722378300000|2024-07-30 22:25:00|8295.5|8291.5|8293.7|8289.7|8297.3|8293.3|8293.7|8289.7|0
1722378600000|2024-07-30 22:30:00|8293.8|8289.8|8292.8|8288.8|8295.7|8291.7|8292.3|8288.3|0
1722378900000|2024-07-30 22:35:00|8292.7|8288.7|8293.2|8289.2|8293.8|8289.8|8292.1|8288.1|0
1722379200000|2024-07-30 22:40:00|8293.3|8289.3|8293|8289|8294.7|8290.7|8292.6|8288.6|0
1722379500000|2024-07-30 22:45:00|8292.9|8288.9|8292.1|8288.1|8293|8289|8291.2|8287.2|0
1722379800000|2024-07-30 22:50:00|8292|8288|8292.3|8288.3|8292.3|8288.3|8291.5|8287.5|0
1722380100000|2024-07-30 22:55:00|8292.4|8288.4|8291.8|8287.8|8292.6|8288.6|8291.5|8287.5|0
1722380400000|2024-07-30 23:00:00|8291.9|8287.9|8291.5|8287.5|8292.7|8288.7|8291.3|8287.3|0
1722380700000|2024-07-30 23:05:00|8291.6|8287.6|8292.3|8288.3|8292.4|8288.4|8291.3|8287.3|0
1722381000000|2024-07-30 23:10:00|8292.4|8288.4|8294.5|8290.5|8294.5|8290.5|8292|8288|0
1722381300000|2024-07-30 23:15:00|8294.4|8290.4|8297.4|8293.4|8297.9|8293.9|8294.2|8290.2|0
1722381600000|2024-07-30 23:20:00|8297.3|8293.3|8297.2|8293.2|8297.8|8293.8|8296.5|8292.5|0
1722381900000|2024-07-30 23:25:00|8297.3|8293.3|8297.3|8293.3|8297.6|8293.6|8296.8|8292.8|0
1722382200000|2024-07-30 23:30:00|8297.4|8293.4|8298|8294|8298.5|8294.5|8297.3|8293.3|0
1722382500000|2024-07-30 23:35:00|8297.9|8293.9|8297.8|8293.8|8298.4|8294.4|8297.6|8293.6|0
1722382800000|2024-07-30 23:40:00|8297.7|8293.7|8299.2|8295.2|8299.2|8295.2|8296.5|8292.5|0
1722383100000|2024-07-30 23:45:00|8299.1|8295.1|8299|8295|8299.1|8295.1|8295.2|8291.2|0
1722383400000|2024-07-30 23:50:00|8298.9|8294.9|8299.1|8295.1|8299.9|8295.9|8298.8|8294.8|0
1722383700000|2024-07-30 23:55:00|8299|8295|8303|8299|8303|8299|8297.8|8293.8|0
1722384000000|2024-07-31 00:00:00|8302.9|8298.9|8301.5|8298.5|8307.8|8304.8|8301.5|8298.5|108
1722384300000|2024-07-31 00:05:00|8301.3|8298.3|8297.3|8294.3|8301.3|8298.3|8295.8|8292.8|41
1722384600000|2024-07-31 00:10:00|8297.5|8294.5|8296|8293|8299|8296|8296|8293|22
1722384900000|2024-07-31 00:15:00|8296.5|8293.5|8295|8292|8298|8295|8294.5|8291.5|31
1722385200000|2024-07-31 00:20:00|8295.3|8292.3|8295.5|8292.5|8295.5|8292.5|8294|8291|23
1722385500000|2024-07-31 00:25:00|8296.5|8293.5|8296.5|8293.5|8301.8|8298.8|8295.3|8292.3|21
1722385800000|2024-07-31 00:30:00|8295.8|8292.8|8299.8|8296.8|8300.3|8297.3|8295.8|8292.8|20
1722386100000|2024-07-31 00:35:00|8299.5|8296.5|8301.3|8298.3|8302.8|8299.8|8299.5|8296.5|14
1722386400000|2024-07-31 00:40:00|8301|8298|8302|8299|8302|8299|8300.5|8297.5|5
1722386700000|2024-07-31 00:45:00|8302.3|8299.3|8302.3|8299.3|8302.8|8299.8|8301.5|8298.5|2
1722387000000|2024-07-31 00:50:00|8302.8|8299.8|8301.8|8298.8|8303.8|8300.8|8301.5|8298.5|9
1722387300000|2024-07-31 00:55:00|8302|8299|8300|8297|8302|8299|8299.5|8296.5|7
1722387600000|2024-07-31 01:00:00|8299.5|8296.5|8302.3|8299.3|8305.8|8302.8|8299.5|8296.5|25
1722387900000|2024-07-31 01:05:00|8302.5|8299.5|8301.5|8298.5|8305.5|8302.5|8300.8|8297.8|29
1722388200000|2024-07-31 01:10:00|8302|8299|8302.5|8299.5|8305.5|8302.5|8301.5|8298.5|16
1722388500000|2024-07-31 01:15:00|8302|8299|8303.8|8300.8|8305|8302|8301.5|8298.5|7
1722388800000|2024-07-31 01:20:00|8303.3|8300.3|8305.3|8302.3|8305.8|8302.8|8303.3|8300.3|15
1722389100000|2024-07-31 01:25:00|8305|8302|8303|8300|8305|8302|8300|8297|14
1722389400000|2024-07-31 01:30:00|8302.8|8299.8|8291.5|8288.5|8303.8|8300.8|8291.3|8288.3|82
1722389700000|2024-07-31 01:35:00|8291.8|8288.8|8294.5|8291.5|8295.3|8292.3|8291.5|8288.5|51
1722390000000|2024-07-31 01:40:00|8293|8290|8299.5|8296.5|8302.8|8299.8|8290|8287|46
1722390300000|2024-07-31 01:45:00|8300|8297|8301.8|8298.8|8302.5|8299.5|8296.8|8293.8|30
1722390600000|2024-07-31 01:50:00|8301.5|8298.5|8295.3|8292.3|8302|8299|8295|8292|15
1722390900000|2024-07-31 01:55:00|8295|8292|8295|8292|8299|8296|8294.5|8291.5|25
1722391200000|2024-07-31 02:00:00|8294.8|8291.8|8299|8296|8299|8296|8290.8|8287.8|22
1722391500000|2024-07-31 02:05:00|8298.3|8295.3|8299.8|8296.8|8300.5|8297.5|8295|8292|12
1722391800000|2024-07-31 02:10:00|8299.5|8296.5|8298.5|8295.5|8301.5|8298.5|8296|8293|35
1722392100000|2024-07-31 02:15:00|8300|8297|8301.3|8298.3|8302.3|8299.3|8299.8|8296.8|11
1722392400000|2024-07-31 02:20:00|8301|8298|8303.8|8300.8|8303.8|8300.8|8300.3|8297.3|13
1722392700000|2024-07-31 02:25:00|8303.5|8300.5|8304.8|8301.8|8306|8303|8302.5|8299.5|18
1722393000000|2024-07-31 02:30:00|8304.5|8301.5|8301.3|8298.3|8304.5|8301.5|8300.5|8297.5|16
1722393300000|2024-07-31 02:35:00|8301|8298|8304.5|8301.5|8304.5|8301.5|8300|8297|3
1722393600000|2024-07-31 02:40:00|8304.8|8301.8|8304|8301|8304.8|8301.8|8301.5|8298.5|5
1722393900000|2024-07-31 02:45:00|8304.5|8301.5|8301.5|8298.5|8306.3|8303.3|8301.5|8298.5|8
1722394200000|2024-07-31 02:50:00|8302|8299|8305.3|8302.3|8305.5|8302.5|8302|8299|7
1722394500000|2024-07-31 02:55:00|8305|8302|8304|8301|8305.3|8302.3|8302|8299|5
1722394800000|2024-07-31 03:00:00|8305|8302|8304.3|8301.3|8305|8302|8300.8|8297.8|12
1722395100000|2024-07-31 03:05:00|8304.5|8301.5|8302.3|8299.3|8304.8|8301.8|8300.5|8297.5|2
1722395400000|2024-07-31 03:10:00|8302.5|8299.5|8303.8|8300.8|8303.8|8300.8|8302.5|8299.5|2
1722395700000|2024-07-31 03:15:00|8304|8301|8306|8303|8306|8303|8303.3|8300.3|30
1722396000000|2024-07-31 03:20:00|8305.5|8302.5|8306.8|8303.8|8307.3|8304.3|8304.5|8301.5|3
1722396300000|2024-07-31 03:25:00|8306.5|8303.5|8306.8|8303.8|8307|8304|8305|8302|6
1722396600000|2024-07-31 03:30:00|8307|8304|8305|8302|8307.5|8304.5|8304|8301|9
1722396900000|2024-07-31 03:35:00|8305.5|8302.5|8308.5|8305.5|8308.5|8305.5|8304.8|8301.8|10
1722397200000|2024-07-31 03:40:00|8308.8|8305.8|8307.5|8304.5|8308.8|8305.8|8307.3|8304.3|3
1722397500000|2024-07-31 03:45:00|8307.3|8304.3|8308|8305|8308|8305|8304.8|8301.8|0
1722397800000|2024-07-31 03:50:00|8308.3|8305.3|8306.5|8303.5|8308.5|8305.5|8306.3|8303.3|2
1722398100000|2024-07-31 03:55:00|8306|8303|8309.5|8306.5|8309.8|8306.8|8302.5|8299.5|24
1722398400000|2024-07-31 04:00:00|8309.8|8306.8|8309.5|8306.5|8312.3|8309.3|8305.3|8302.3|83
1722398700000|2024-07-31 04:05:00|8309.8|8306.8|8312.3|8309.3|8312.5|8309.5|8309.5|8306.5|3
1722399000000|2024-07-31 04:10:00|8313.3|8310.3|8310|8307|8313.3|8310.3|8310|8307|7
1722399300000|2024-07-31 04:15:00|8310.3|8307.3|8315.3|8312.3|8315.5|8312.5|8309.3|8306.3|10
1722399600000|2024-07-31 04:20:00|8315.5|8312.5|8312|8309|8316.3|8313.3|8311.3|8308.3|5
1722399900000|2024-07-31 04:25:00|8312.5|8309.5|8314.8|8311.8|8314.8|8311.8|8311|8308|2
1722400200000|2024-07-31 04:30:00|8314.3|8311.3|8311.5|8308.5|8315.8|8312.8|8310.3|8307.3|20
1722400500000|2024-07-31 04:35:00|8310.8|8307.8|8311|8308|8311.8|8308.8|8310.5|8307.5|31
1722400800000|2024-07-31 04:40:00|8310.8|8307.8|8314|8311|8314.5|8311.5|8310.8|8307.8|9
1722401100000|2024-07-31 04:45:00|8314.3|8311.3|8315|8312|8316.8|8313.8|8314|8311|12
1722401400000|2024-07-31 04:50:00|8314.3|8311.3|8317.3|8314.3|8317.8|8314.8|8314.3|8311.3|5
1722401700000|2024-07-31 04:55:00|8317.8|8314.8|8317.8|8314.8|8317.8|8314.8|8314.8|8311.8|17
1722402000000|2024-07-31 05:00:00|8317.5|8314.5|8316.8|8313.8|8318.5|8315.5|8316|8313|30
1722402300000|2024-07-31 05:05:00|8316.5|8313.5|8317.8|8314.8|8318.3|8315.3|8316.5|8313.5|16
1722402600000|2024-07-31 05:10:00|8318.3|8315.3|8319.3|8316.3|8319.3|8316.3|8318|8315|6
1722402900000|2024-07-31 05:15:00|8319|8316|8319|8316|8319.5|8316.5|8317|8314|42
1722403200000|2024-07-31 05:20:00|8319.3|8316.3|8318.8|8315.8|8320.3|8317.3|8318.8|8315.8|10
1722403500000|2024-07-31 05:25:00|8319|8316|8325.3|8322.3|8326|8323|8318.8|8315.8|35
1722403800000|2024-07-31 05:30:00|8325.5|8322.5|8324.5|8321.5|8326|8323|8321.8|8318.8|65
1722404100000|2024-07-31 05:35:00|8324.3|8321.3|8325.8|8322.8|8326.3|8323.3|8321.3|8318.3|18
1722404400000|2024-07-31 05:40:00|8326|8323|8336.5|8333.5|8336.5|8333.5|8325.8|8322.8|88
1722404700000|2024-07-31 05:45:00|8336.3|8333.3|8341.3|8338.3|8341.3|8338.3|8335.3|8332.3|49
1722405000000|2024-07-31 05:50:00|8341|8338|8340|8337|8341.5|8338.5|8339.8|8336.8|31
1722405300000|2024-07-31 05:55:00|8339.3|8336.3|8335.8|8332.8|8341.3|8338.3|8335.8|8332.8|55
1722405600000|2024-07-31 06:00:00|8336|8333|8336|8334|8341|8339|8332.5|8330.5|172
1722405900000|2024-07-31 06:05:00|8336.5|8334.5|8336.8|8334.8|8339|8337|8333|8331|202
1722406200000|2024-07-31 06:10:00|8337|8335|8347.5|8345.5|8347.5|8345.5|8334.5|8332.5|439
1722406500000|2024-07-31 06:15:00|8348|8346|8359|8357|8365.5|8363.5|8343|8341|466
1722406800000|2024-07-31 06:20:00|8358|8356|8354.8|8352.8|8364.8|8362.8|8354.5|8352.5|164
1722407100000|2024-07-31 06:25:00|8355.3|8353.3|8352.5|8350.5|8357|8355|8349|8347|122
1722407400000|2024-07-31 06:30:00|8353|8351|8354|8352|8355.5|8353.5|8351|8349|145
1722407700000|2024-07-31 06:35:00|8353|8351|8347|8345|8355|8353|8347|8345|135
1722408000000|2024-07-31 06:40:00|8347.5|8345.5|8344.5|8342.5|8350.5|8348.5|8343.3|8341.3|126
1722408300000|2024-07-31 06:45:00|8345|8343|8346.3|8344.3|8346.5|8344.5|8343.5|8341.5|56
1722408600000|2024-07-31 06:50:00|8346|8344|8350.5|8348.5|8350.5|8348.5|8343.5|8341.5|158
1722408900000|2024-07-31 06:55:00|8349.8|8347.8|8356|8354|8361.3|8359.3|8346.5|8344.5|429
1722409200000|2024-07-31 07:00:00|8355.5|8354.5|8349.5|8348.5|8359.8|8358.8|8348.3|8347.3|2012
1722409500000|2024-07-31 07:05:00|8349.8|8348.8|8356|8355|8356.3|8355.3|8349.8|8348.8|1144
1722409800000|2024-07-31 07:10:00|8356.5|8355.5|8362|8361|8366.5|8365.5|8356.5|8355.5|1022
1722410100000|2024-07-31 07:15:00|8363|8362|8370.3|8369.3|8373.8|8372.8|8360.3|8359.3|1143
1722410400000|2024-07-31 07:20:00|8370.5|8369.5|8372.5|8371.5|8379.5|8378.5|8370|8369|1334
1722410700000|2024-07-31 07:25:00|8372|8371|8378.8|8377.8|8382.5|8381.5|8371|8370|1007
1722411000000|2024-07-31 07:30:00|8378.5|8377.5|8371|8370|8380.8|8379.8|8367|8366|991
1722411300000|2024-07-31 07:35:00|8371.3|8370.3|8376|8375|8383.3|8382.3|8371.3|8370.3|670
1722411600000|2024-07-31 07:40:00|8376.3|8375.3|8380|8379|8382|8381|8376.3|8375.3|669
1722411900000|2024-07-31 07:45:00|8380.5|8379.5|8371.5|8370.5|8382.5|8381.5|8371.5|8370.5|659
1722412200000|2024-07-31 07:50:00|8371|8370|8369.5|8368.5|8373.5|8372.5|8367|8366|812
1722412500000|2024-07-31 07:55:00|8370|8369|8379.5|8378.5|8380.5|8379.5|8369.3|8368.3|649
1722412800000|2024-07-31 08:00:00|8380|8379|8384.5|8383.5|8385.5|8384.5|8378.5|8377.5|581
1722413100000|2024-07-31 08:05:00|8384.8|8383.8|8379|8378|8386.5|8385.5|8378.3|8377.3|583
1722413400000|2024-07-31 08:10:00|8378.8|8377.8|8373.5|8372.5|8381.5|8380.5|8372.3|8371.3|802
1722413700000|2024-07-31 08:15:00|8374|8373|8379.8|8378.8|8380|8379|8369.5|8368.5|543
1722414000000|2024-07-31 08:20:00|8380|8379|8380.3|8379.3|8383|8382|8377.3|8376.3|511
1722414300000|2024-07-31 08:25:00|8380.1|8379.1|8385.3|8384.3|8386.3|8385.3|8379.1|8378.1|306
1722414600000|2024-07-31 08:30:00|8384.6|8383.6|8386.3|8385.3|8389.3|8388.3|8384.1|8383.1|489
1722414900000|2024-07-31 08:35:00|8385.3|8384.3|8391.6|8390.6|8392.3|8391.3|8385.3|8384.3|413
1722415200000|2024-07-31 08:40:00|8392.1|8391.1|8384.8|8383.8|8393.3|8392.3|8382.6|8381.6|586
1722415500000|2024-07-31 08:45:00|8384.3|8383.3|8385.6|8384.6|8388.3|8387.3|8384.1|8383.1|288
1722415800000|2024-07-31 08:50:00|8385.8|8384.8|8386.6|8385.6|8387.6|8386.6|8383.1|8382.1|388
1722416100000|2024-07-31 08:55:00|8387.3|8386.3|8389.8|8388.8|8392.6|8391.6|8387.1|8386.1|355
1722416400000|2024-07-31 09:00:00|8390.3|8389.3|8394.3|8393.3|8398.6|8397.6|8390.3|8389.3|785
1722416700000|2024-07-31 09:05:00|8394.6|8393.6|8388.3|8387.3|8395.3|8394.3|8386.6|8385.6|371
1722417000000|2024-07-31 09:10:00|8387.8|8386.8|8390.3|8389.3|8392.3|8391.3|8384.3|8383.3|420
1722417300000|2024-07-31 09:15:00|8390.1|8389.1|8402.1|8401.1|8402.1|8401.1|8389.6|8388.6|548
1722417600000|2024-07-31 09:20:00|8401.8|8400.8|8397.3|8396.3|8402.1|8401.1|8395.6|8394.6|372
1722417900000|2024-07-31 09:25:00|8397.1|8396.1|8383.8|8382.8|8397.1|8396.1|8383.8|8382.8|581
1722418200000|2024-07-31 09:30:00|8384.1|8383.1|8388.6|8387.6|8391.3|8390.3|8383.8|8382.8|350
1722418500000|2024-07-31 09:35:00|8388.1|8387.1|8388.6|8387.6|8389.8|8388.8|8385.1|8384.1|239
1722418800000|2024-07-31 09:40:00|8388.3|8387.3|8390.3|8389.3|8391.6|8390.6|8388.1|8387.1|227
1722419100000|2024-07-31 09:45:00|8390.6|8389.6|8390.3|8389.3|8394.1|8393.1|8389.1|8388.1|416
1722419400000|2024-07-31 09:50:00|8390.6|8389.6|8390.6|8389.6|8392.6|8391.6|8389.1|8388.1|196
1722419700000|2024-07-31 09:55:00|8390.8|8389.8|8393.1|8392.1|8393.3|8392.3|8389.3|8388.3|271
1722420000000|2024-07-31 10:00:00|8392.6|8391.6|8395.6|8394.6|8396.3|8395.3|8392.6|8391.6|324
1722420300000|2024-07-31 10:05:00|8395.8|8394.8|8391.6|8390.6|8395.8|8394.8|8388.8|8387.8|501
1722420600000|2024-07-31 10:10:00|8391.8|8390.8|8393.1|8392.1|8395.3|8394.3|8390.8|8389.8|274
1722420900000|2024-07-31 10:15:00|8393.8|8392.8|8395.8|8394.8|8396.1|8395.1|8391.8|8390.8|159
1722421200000|2024-07-31 10:20:00|8395.6|8394.6|8394.6|8393.6|8396.3|8395.3|8392.1|8391.1|320
1722421500000|2024-07-31 10:25:00|8394.8|8393.8|8393.6|8392.6|8395.8|8394.8|8392.6|8391.6|229
1722421800000|2024-07-31 10:30:00|8393.8|8392.8|8391.1|8390.1|8394.3|8393.3|8390.3|8389.3|332
1722422100000|2024-07-31 10:35:00|8390.8|8389.8|8391.6|8390.6|8393.3|8392.3|8390.1|8389.1|318
1722422400000|2024-07-31 10:40:00|8392.1|8391.1|8397.3|8396.3|8397.6|8396.6|8392.1|8391.1|390
1722422700000|2024-07-31 10:45:00|8397.1|8396.1|8391.1|8390.1|8397.1|8396.1|8390.6|8389.6|384
1722423000000|2024-07-31 10:50:00|8391.3|8390.3|8393.3|8392.3|8393.8|8392.8|8388.6|8387.6|251
1722423300000|2024-07-31 10:55:00|8393.1|8392.1|8393.6|8392.6|8396.6|8395.6|8392.3|8391.3|344
1722423600000|2024-07-31 11:00:00|8392.6|8391.6|8386.8|8385.8|8392.6|8391.6|8383.6|8382.6|721
1722423900000|2024-07-31 11:05:00|8386.6|8385.6|8388.1|8387.1|8388.6|8387.6|8385.3|8384.3|180
1722424200000|2024-07-31 11:10:00|8387.8|8386.8|8379.6|8378.6|8388.3|8387.3|8379.6|8378.6|357
1722424500000|2024-07-31 11:15:00|8379.3|8378.3|8376.8|8375.8|8380.3|8379.3|8374.6|8373.6|331
1722424800000|2024-07-31 11:20:00|8377.1|8376.1|8375.8|8374.8|8377.8|8376.8|8373.3|8372.3|212
1722425100000|2024-07-31 11:25:00|8376.1|8375.1|8369.6|8368.6|8376.6|8375.6|8369.6|8368.6|417
1722425400000|2024-07-31 11:30:00|8370.1|8369.1|8376.1|8375.1|8376.3|8375.3|8367.8|8366.8|316
1722425700000|2024-07-31 11:35:00|8375.8|8374.8|8372.1|8371.1|8376.1|8375.1|8371.6|8370.6|321
1722426000000|2024-07-31 11:40:00|8371.8|8370.8|8375.3|8374.3|8375.5|8374.5|8371.8|8370.8|253
1722426300000|2024-07-31 11:45:00|8375|8374|8376.3|8375.3|8377|8376|8373.3|8372.3|295
1722426600000|2024-07-31 11:50:00|8376|8375|8375.8|8374.8|8377|8376|8373.8|8372.8|267
1722426900000|2024-07-31 11:55:00|8375.5|8374.5|8376|8375|8377|8376|8373.5|8372.5|183
1722427200000|2024-07-31 12:00:00|8375.8|8374.8|8376.3|8375.3|8376.5|8375.5|8373|8372|317
1722427500000|2024-07-31 12:05:00|8375.8|8374.8|8377.8|8376.8|8378|8377|8374.8|8373.8|176
1722427800000|2024-07-31 12:10:00|8377.5|8376.5|8372.5|8371.5|8377.5|8376.5|8370.3|8369.3|286
1722428100000|2024-07-31 12:15:00|8372.8|8371.8|8370|8369|8374.8|8373.8|8369.8|8368.8|410
1722428400000|2024-07-31 12:20:00|8369.5|8368.5|8374.5|8373.5|8375|8374|8367.3|8366.3|591
1722428700000|2024-07-31 12:25:00|8374.3|8373.3|8371.8|8370.8|8374.3|8373.3|8371.3|8370.3|292
1722429000000|2024-07-31 12:30:00|8371.5|8370.5|8372.3|8371.3|8377|8376|8363.8|8362.8|573
1722429300000|2024-07-31 12:35:00|8372.5|8371.5|8369|8368|8377|8376|8368.3|8367.3|395
1722429600000|2024-07-31 12:40:00|8369.3|8368.3|8376.8|8375.8|8378.5|8377.5|8369|8368|311
1722429900000|2024-07-31 12:45:00|8376.3|8375.3|8376.3|8375.3|8379.8|8378.8|8373.8|8372.8|256
1722430200000|2024-07-31 12:50:00|8375.8|8374.8|8377|8376|8377.5|8376.5|8372.8|8371.8|205
1722430500000|2024-07-31 12:55:00|8376.8|8375.8|8370.3|8369.3|8376.8|8375.8|8370.3|8369.3|278
1722430800000|2024-07-31 13:00:00|8370.8|8369.8|8368.8|8367.8|8373.5|8372.5|8367.8|8366.8|330
1722431100000|2024-07-31 13:05:00|8368.3|8367.3|8370|8369|8371.8|8370.8|8366|8365|265
1722431400000|2024-07-31 13:10:00|8370.8|8369.8|8371.3|8370.3|8375.3|8374.3|8370.3|8369.3|369
1722431700000|2024-07-31 13:15:00|8371.8|8370.8|8371|8370|8373.3|8372.3|8366|8365|418
1722432000000|2024-07-31 13:20:00|8370.8|8369.8|8365.5|8364.5|8371|8370|8365.3|8364.3|299
1722432300000|2024-07-31 13:25:00|8365.8|8364.8|8361.3|8360.3|8366.3|8365.3|8358.5|8357.5|737
1722432600000|2024-07-31 13:30:00|8361|8360|8360|8359|8367|8366|8355|8354|776
1722432900000|2024-07-31 13:35:00|8360.3|8359.3|8349.5|8348.5|8362|8361|8348.8|8347.8|775
1722433200000|2024-07-31 13:40:00|8349.3|8348.3|8343|8342|8353|8352|8341|8340|718
1722433500000|2024-07-31 13:45:00|8343.3|8342.3|8346.8|8345.8|8348.5|8347.5|8341.8|8340.8|733
1722433800000|2024-07-31 13:50:00|8346.3|8345.3|8350.5|8349.5|8354.8|8353.8|8345|8344|776
1722434100000|2024-07-31 13:55:00|8351|8350|8345.5|8344.5|8351.3|8350.3|8342.3|8341.3|584
1722434400000|2024-07-31 14:00:00|8346|8345|8351.3|8350.3|8355|8354|8346|8345|1070
1722434700000|2024-07-31 14:05:00|8352.3|8351.3|8356.3|8355.3|8356.5|8355.5|8349.5|8348.5|488
1722435000000|2024-07-31 14:10:00|8356.5|8355.5|8367.8|8366.8|8367.8|8366.8|8354.5|8353.5|629
1722435300000|2024-07-31 14:15:00|8368.5|8367.5|8365.8|8364.8|8372.8|8371.8|8365.3|8364.3|581
1722435600000|2024-07-31 14:20:00|8366|8365|8364.8|8363.8|8368.8|8367.8|8360.8|8359.8|796
1722435900000|2024-07-31 14:25:00|8365|8364|8359.3|8358.3|8365.3|8364.3|8358.3|8357.3|930
1722436200000|2024-07-31 14:30:00|8359.8|8358.8|8360.8|8359.8|8362.3|8361.3|8358.3|8357.3|929
1722436500000|2024-07-31 14:35:00|8360.3|8359.3|8354.8|8353.8|8360.3|8359.3|8354|8353|790
1722436800000|2024-07-31 14:40:00|8354.5|8353.5|8357.8|8356.8|8359.8|8358.8|8353.8|8352.8|709
1722437100000|2024-07-31 14:45:00|8358.5|8357.5|8366|8365|8366.8|8365.8|8358.5|8357.5|709
1722437400000|2024-07-31 14:50:00|8366.3|8365.3|8348|8347|8366.5|8365.5|8348|8347|626
1722437700000|2024-07-31 14:55:00|8348.3|8347.3|8349.5|8348.5|8352.8|8351.8|8347.8|8346.8|809
1722438000000|2024-07-31 15:00:00|8350|8349|8347.8|8346.8|8352.8|8351.8|8347.5|8346.5|584
1722438300000|2024-07-31 15:05:00|8348|8347|8345.3|8344.3|8349.3|8348.3|8345|8344|791
1722438600000|2024-07-31 15:10:00|8345.5|8344.5|8352|8351|8353|8352|8343.8|8342.8|924
1722438900000|2024-07-31 15:15:00|8352.3|8351.3|8355.8|8354.8|8357.8|8356.8|8351.5|8350.5|707
1722439200000|2024-07-31 15:20:00|8355.5|8354.5|8356.5|8355.5|8360.8|8359.8|8354.8|8353.8|983
1722439500000|2024-07-31 15:25:00|8356.8|8355.8|8358.8|8356.8|8362.3|8361.3|8354.8|8353.8|5855
1722439800000|2024-07-31 15:30:00|8352.4|8350.4|8362.6|8360.6|8365.4|8363.4|8348.4|8346.4|13229
1722440100000|2024-07-31 15:35:00|8362.1|8360.1|8368.9|8366.9|8371.9|8369.9|8362.1|8360.1|2140
1722440400000|2024-07-31 15:40:00|8368.6|8366.6|8363.4|8361.4|8368.9|8366.9|8362.9|8360.9|724
1722440700000|2024-07-31 15:45:00|8363.6|8361.6|8368.9|8366.9|8369.9|8367.9|8363.4|8361.4|337
1722441000000|2024-07-31 15:50:00|8369.1|8367.1|8367.9|8365.9|8370.9|8368.9|8366.6|8364.6|243
1722441300000|2024-07-31 15:55:00|8367.4|8365.4|8367.4|8365.4|8368.1|8366.1|8365.6|8363.6|394
1722441600000|2024-07-31 16:00:00|8366.9|8364.9|8368.1|8366.1|8370.6|8368.6|8366.4|8364.4|442
1722441900000|2024-07-31 16:05:00|8367.9|8365.9|8370.6|8368.6|8371.4|8369.4|8366.4|8364.4|125
1722442200000|2024-07-31 16:10:00|8370.4|8368.4|8374.4|8372.4|8375.4|8373.4|8369.6|8367.6|176
1722442500000|2024-07-31 16:15:00|8374.6|8372.6|8377.6|8375.6|8378.4|8376.4|8373.9|8371.9|264
1722442800000|2024-07-31 16:20:00|8377.9|8375.9|8381.4|8379.4|8382.4|8380.4|8377.4|8375.4|160
1722443100000|2024-07-31 16:25:00|8381.1|8379.1|8383.4|8381.4|8384.4|8382.4|8379.4|8377.4|241
1722443400000|2024-07-31 16:30:00|8383.1|8381.1|8381.6|8379.6|8383.9|8381.9|8380.9|8378.9|176
1722443700000|2024-07-31 16:35:00|8381.4|8379.4|8384.1|8382.1|8384.9|8382.9|8381.4|8379.4|184
1722444000000|2024-07-31 16:40:00|8383.9|8381.9|8386.4|8384.4|8386.4|8384.4|8382.9|8380.9|230
1722444300000|2024-07-31 16:45:00|8386.1|8384.1|8386.4|8384.4|8387.4|8385.4|8385.4|8383.4|235
1722444600000|2024-07-31 16:50:00|8386.1|8384.1|8383.4|8381.4|8386.9|8384.9|8382.4|8380.4|211
1722444900000|2024-07-31 16:55:00|8383.1|8381.1|8379.1|8377.1|8383.4|8381.4|8378.4|8376.4|96
1722445200000|2024-07-31 17:00:00|8378.9|8376.9|8381.6|8379.6|8382.4|8380.4|8377.1|8375.1|122
1722445500000|2024-07-31 17:05:00|8381.4|8379.4|8380.1|8378.1|8384.4|8382.4|8379.9|8377.9|123
1722445800000|2024-07-31 17:10:00|8380.4|8378.4|8378.4|8376.4|8381.4|8379.4|8376.9|8374.9|115
1722446100000|2024-07-31 17:15:00|8378.1|8376.1|8377.9|8375.9|8379.9|8377.9|8376.6|8374.6|86
1722446400000|2024-07-31 17:20:00|8377.6|8375.6|8376.4|8374.4|8377.9|8375.9|8375.6|8373.6|123
1722446700000|2024-07-31 17:25:00|8376.1|8374.1|8379.4|8377.4|8379.4|8377.4|8374.9|8372.9|197
1722447000000|2024-07-31 17:30:00|8379.1|8377.1|8372.1|8370.1|8379.1|8377.1|8371.6|8369.6|218
1722447300000|2024-07-31 17:35:00|8371.9|8369.9|8370.6|8368.6|8375.1|8373.1|8369.9|8367.9|128
1722447600000|2024-07-31 17:40:00|8370.4|8368.4|8374.6|8372.6|8374.6|8372.6|8367.9|8365.9|145
1722447900000|2024-07-31 17:45:00|8374.4|8372.4|8377.1|8375.1|8377.4|8375.4|8374.4|8372.4|61
1722448200000|2024-07-31 17:50:00|8377.4|8375.4|8382.9|8380.9|8383.1|8381.1|8377.4|8375.4|56
1722448500000|2024-07-31 17:55:00|8382.6|8380.6|8384.4|8382.4|8384.6|8382.6|8381.4|8379.4|172
1722448800000|2024-07-31 18:00:00|8382.4|8380.4|8382.1|8380.1|8384.4|8382.4|8377.9|8375.9|185
1722449100000|2024-07-31 18:05:00|8382.6|8380.6|8384.6|8382.6|8385.9|8383.9|8382.4|8380.4|81
1722449400000|2024-07-31 18:10:00|8384.1|8382.1|8384.9|8382.9|8386.4|8384.4|8381.9|8379.9|126
1722449700000|2024-07-31 18:15:00|8385.1|8383.1|8384.4|8382.4|8386.4|8384.4|8382.1|8380.1|110
1722450000000|2024-07-31 18:20:00|8384.1|8382.1|8384.6|8382.6|8385.9|8383.9|8382.9|8380.9|101
1722450300000|2024-07-31 18:25:00|8384.4|8382.4|8385.4|8383.4|8386.9|8384.9|8383.4|8381.4|97
1722450600000|2024-07-31 18:30:00|8385.1|8383.1|8388.4|8386.4|8391.1|8389.1|8385.1|8383.1|214
1722450900000|2024-07-31 18:35:00|8388.6|8386.6|8389.4|8387.4|8389.6|8387.6|8383.6|8381.6|121
1722451200000|2024-07-31 18:40:00|8389.1|8387.1|8393.9|8391.9|8394.4|8392.4|8388.6|8386.6|325
1722451500000|2024-07-31 18:45:00|8393.6|8391.6|8399.1|8397.1|8399.4|8397.4|8391.6|8389.6|160
1722451800000|2024-07-31 18:50:00|8398.9|8396.9|8398.6|8396.6|8401.4|8399.4|8395.6|8393.6|173
1722452100000|2024-07-31 18:55:00|8398.4|8396.4|8401.6|8399.6|8403.1|8401.1|8397.6|8395.6|153
1722452400000|2024-07-31 19:00:00|8401.9|8399.9|8396.1|8394.1|8403.9|8401.9|8395.1|8393.1|182
1722452700000|2024-07-31 19:05:00|8395.6|8393.6|8391.6|8389.6|8397.9|8395.9|8390.6|8388.6|102
1722453000000|2024-07-31 19:10:00|8391.9|8389.9|8388.4|8386.4|8392.6|8390.6|8386.9|8384.9|211
1722453300000|2024-07-31 19:15:00|8388.6|8386.6|8378.1|8376.1|8392.1|8390.1|8378.1|8376.1|190
1722453600000|2024-07-31 19:20:00|8377.9|8375.9|8372.4|8370.4|8383.9|8381.9|8372.4|8370.4|233
1722453900000|2024-07-31 19:25:00|8372.1|8370.1|8369.6|8367.6|8373.4|8371.4|8364.6|8362.6|275
1722454200000|2024-07-31 19:30:00|8370.1|8368.1|8369.4|8367.4|8372.6|8370.6|8365.4|8363.4|196
1722454500000|2024-07-31 19:35:00|8369.1|8367.1|8370.1|8368.1|8376.9|8374.9|8368.9|8366.9|260
1722454800000|2024-07-31 19:40:00|8369.9|8367.9|8376.4|8374.4|8377.6|8375.6|8369.6|8367.6|147
1722455100000|2024-07-31 19:45:00|8375.9|8373.9|8377.6|8375.6|8378.4|8376.4|8371.6|8369.6|221
1722455400000|2024-07-31 19:50:00|8376.9|8374.9|8371.6|8369.6|8379.1|8377.1|8365.6|8363.6|304
1722455700000|2024-07-31 19:55:00|8372.1|8370.1|8363.8|8359.8|8373.1|8371.1|8363.4|8359.8|803
1722456000000|2024-07-31 20:00:00|8363.6|8359.6|8371.1|8367.1|8373.9|8369.9|8363.3|8359.3|0
1722456300000|2024-07-31 20:05:00|8371.2|8367.2|8377|8373|8383.2|8379.2|8371.1|8367.1|0
1722456600000|2024-07-31 20:10:00|8376.9|8372.9|8372.3|8368.3|8377.5|8373.5|8371.4|8367.4|0
1722456900000|2024-07-31 20:15:00|8372.2|8368.2|8371|8367|8374.6|8370.6|8371|8367|0
1722457200000|2024-07-31 20:20:00|8371.1|8367.1|8371.5|8367.5|8373.3|8369.3|8370.9|8366.9|0
1722457500000|2024-07-31 20:25:00|8371.4|8367.4|8373.8|8369.8|8374.3|8370.3|8370.9|8366.9|0
1722457800000|2024-07-31 20:30:00|8373.9|8369.9|8374.9|8370.9|8376.7|8372.7|8373.9|8369.9|0
1722458100000|2024-07-31 20:35:00|8375|8371|8374.9|8370.9|8375.9|8371.9|8374.4|8370.4|0
1722458400000|2024-07-31 20:40:00|8374.8|8370.8|8375.9|8371.9|8376.9|8372.9|8374.2|8370.2|0
1722458700000|2024-07-31 20:45:00|8376|8372|8375.1|8371.1|8376.1|8372.1|8374.9|8370.9|0
1722459000000|2024-07-31 20:50:00|8375|8371|8374.7|8370.7|8375.6|8371.6|8374.7|8370.7|0
1722459300000|2024-07-31 20:55:00|8374.5|8370.5|8374.7|8370.7|8375.1|8371.1|8373.3|8369.3|0
1722459600000|2024-07-31 21:00:00|8374.6|8370.6|8374.6|8370.6|8374.7|8370.7|8374.4|8370.4|0
1722459900000|2024-07-31 21:05:00|8374.5|8370.5|8374.7|8370.7|8374.9|8370.9|8374.3|8370.3|0
1722460200000|2024-07-31 21:10:00|8374.8|8370.8|8374.9|8370.9|8375.3|8371.3|8374.8|8370.8|0
1722460500000|2024-07-31 21:15:00|8375|8371|8375.1|8371.1|8375.2|8371.2|8374.7|8370.7|0
1722460800000|2024-07-31 21:20:00|8375.2|8371.2|8375.4|8371.4|8375.4|8371.4|8374.8|8370.8|0
1722461100000|2024-07-31 21:25:00|8375.3|8371.3|8374.8|8370.8|8375.5|8371.5|8374.6|8370.6|0
1722461400000|2024-07-31 21:30:00|8374.9|8370.9|8374.7|8370.7|8375|8371|8374.7|8370.7|0
1722461700000|2024-07-31 21:35:00|8374.6|8370.6|8375.1|8371.1|8375.3|8371.3|8374.4|8370.4|0
1722462000000|2024-07-31 21:40:00|8375|8371|8375.4|8371.4|8376|8372|8374.9|8370.9|0
1722462300000|2024-07-31 21:45:00|8375.5|8371.5|8375.6|8371.6|8375.6|8371.6|8375.5|8371.5|0
1722462600000|2024-07-31 21:50:00|8375.7|8371.7|8376.3|8372.3|8376.7|8372.7|8375.6|8371.6|0
1722462900000|2024-07-31 21:55:00|8376.4|8372.4|8376.5|8372.5|8376.8|8372.8|8375.8|8371.8|0
1722463200000|2024-07-31 22:00:00|8376.9|8372.9|8385.1|8381.1|8385.2|8381.2|8376.7|8372.7|0
1722463500000|2024-07-31 22:05:00|8385|8381|8386.1|8382.1|8386.8|8382.8|8384.7|8380.7|0
1722463800000|2024-07-31 22:10:00|8386|8382|8385.2|8381.2|8386|8382|8384.3|8380.3|0
1722464100000|2024-07-31 22:15:00|8385.3|8381.3|8385.3|8381.3|8386.1|8382.1|8384.5|8380.5|0
1722464400000|2024-07-31 22:20:00|8385.2|8381.2|8384.8|8380.8|8385.5|8381.5|8384.5|8380.5|0
1722464700000|2024-07-31 22:25:00|8384.7|8380.7|8384.7|8380.7|8385.1|8381.1|8383.5|8379.5|0
1722465000000|2024-07-31 22:30:00|8384.6|8380.6|8384.1|8380.1|8384.6|8380.6|8383.7|8379.7|0
1722465300000|2024-07-31 22:35:00|8384.2|8380.2|8382.6|8378.6|8385.9|8381.9|8381.9|8377.9|0
1722465600000|2024-07-31 22:40:00|8382.7|8378.7|8384.3|8380.3|8384.5|8380.5|8382.5|8378.5|0
1722465900000|2024-07-31 22:45:00|8384.4|8380.4|8384.3|8380.3|8384.7|8380.7|8384.1|8380.1|0
1722466200000|2024-07-31 22:50:00|8384.4|8380.4|8385.6|8381.6|8386.8|8382.8|8384.3|8380.3|0
1722466500000|2024-07-31 22:55:00|8385.4|8381.4|8385.6|8381.6|8385.9|8381.9|8384.7|8380.7|0
1722466800000|2024-07-31 23:00:00|8385.7|8381.7|8385.7|8381.7|8386.3|8382.3|8385.5|8381.5|0
1722467100000|2024-07-31 23:05:00|8384.7|8380.7|8384.7|8380.7|8384.8|8380.8|8383.9|8379.9|0
1722467400000|2024-07-31 23:10:00|8384.8|8380.8|8386.5|8382.5|8386.6|8382.6|8384.8|8380.8|0
1722467700000|2024-07-31 23:15:00|8386.6|8382.6|8388.8|8384.8|8389.1|8385.1|8386.3|8382.3|0
1722468000000|2024-07-31 23:20:00|8388.9|8384.9|8388.1|8384.1|8388.9|8384.9|8388|8384|0
1722468300000|2024-07-31 23:25:00|8388|8384|8389.2|8385.2|8389.6|8385.6|8387.5|8383.5|0
1722468600000|2024-07-31 23:30:00|8389.1|8385.1|8389.2|8385.2|8389.6|8385.6|8388.9|8384.9|0
1722468900000|2024-07-31 23:35:00|8389.3|8385.3|8389.5|8385.5|8389.7|8385.7|8388.9|8384.9|0
1722469200000|2024-07-31 23:40:00|8389.4|8385.4|8389.2|8385.2|8389.5|8385.5|8388.9|8384.9|0
1722469500000|2024-07-31 23:45:00|8389.3|8385.3|8386.3|8382.3|8389.4|8385.4|8386.1|8382.1|0
1722469800000|2024-07-31 23:50:00|8386.2|8382.2|8387.5|8383.5|8388.6|8384.6|8386.2|8382.2|0
1722470100000|2024-07-31 23:55:00|8387.6|8383.6|8387.8|8383.8|8387.8|8383.8|8385.3|8381.3|0
1722470400000|2024-08-01 00:00:00|8387.9|8383.9|8394.4|8391.4|8396.2|8393.2|8387.1|8383.1|213
1722470700000|2024-08-01 00:05:00|8394.7|8391.7|8392.2|8389.2|8396.7|8393.7|8387.7|8384.7|137
1722471000000|2024-08-01 00:10:00|8393.2|8390.2|8394.2|8391.2|8394.2|8391.2|8392.7|8389.7|75
1722471300000|2024-08-01 00:15:00|8393.9|8390.9|8393.7|8390.7|8394.9|8391.9|8387.7|8384.7|75
1722471600000|2024-08-01 00:20:00|8393.9|8390.9|8392.4|8389.4|8394.9|8391.9|8392.4|8389.4|44
1722471900000|2024-08-01 00:25:00|8390.9|8387.9|8391.7|8388.7|8391.9|8388.9|8389.2|8386.2|25
1722472200000|2024-08-01 00:30:00|8392.2|8389.2|8387.2|8384.2|8392.2|8389.2|8387.2|8384.2|28
1722472500000|2024-08-01 00:35:00|8387.9|8384.9|8383.7|8380.7|8390.2|8387.2|8380.7|8377.7|13
1722472800000|2024-08-01 00:40:00|8383.4|8380.4|8386.4|8383.4|8386.9|8383.9|8382.4|8379.4|3
1722473100000|2024-08-01 00:45:00|8385.9|8382.9|8388.2|8385.2|8389.2|8386.2|8385.9|8382.9|36
1722473400000|2024-08-01 00:50:00|8387.9|8384.9|8388.9|8385.9|8389.4|8386.4|8386.2|8383.2|28
1722473700000|2024-08-01 00:55:00|8390.7|8387.7|8388.2|8385.2|8391.9|8388.9|8386.4|8383.4|100
1722474000000|2024-08-01 01:00:00|8387.9|8384.9|8389.9|8386.9|8393.2|8390.2|8387.4|8384.4|33
1722474300000|2024-08-01 01:05:00|8390.4|8387.4|8387.2|8384.2|8391.7|8388.7|8386.7|8383.7|14
1722474600000|2024-08-01 01:10:00|8386.9|8383.9|8384.9|8381.9|8386.9|8383.9|8380.9|8377.9|22
1722474900000|2024-08-01 01:15:00|8384.7|8381.7|8384.7|8381.7|8385.4|8382.4|8381.7|8378.7|7
1722475200000|2024-08-01 01:20:00|8384.9|8381.9|8385.7|8382.7|8385.9|8382.9|8383.9|8380.9|11
1722475500000|2024-08-01 01:25:00|8385.4|8382.4|8383.9|8380.9|8385.7|8382.7|8383.4|8380.4|31
1722475800000|2024-08-01 01:30:00|8385.9|8382.9|8386.4|8383.4|8390.4|8387.4|8385.9|8382.9|42
1722476100000|2024-08-01 01:35:00|8387.2|8384.2|8381.7|8378.7|8388.7|8385.7|8380.9|8377.9|38
1722476400000|2024-08-01 01:40:00|8381.9|8378.9|8380.4|8377.4|8382.9|8379.9|8379.4|8376.4|38
1722476700000|2024-08-01 01:45:00|8380.7|8377.7|8375.4|8372.4|8381.4|8378.4|8374.7|8371.7|17
1722477000000|2024-08-01 01:50:00|8374.4|8371.4|8375.2|8372.2|8375.7|8372.7|8373.2|8370.2|12
1722477300000|2024-08-01 01:55:00|8374.7|8371.7|8376.9|8373.9|8376.9|8373.9|8374.4|8371.4|12
1722477600000|2024-08-01 02:00:00|8376.7|8373.7|8372.7|8369.7|8376.9|8373.9|8372.7|8369.7|20
1722477900000|2024-08-01 02:05:00|8372.9|8369.9|8373.7|8370.7|8374.4|8371.4|8371.2|8368.2|24
1722478200000|2024-08-01 02:10:00|8373.9|8370.9|8373.9|8370.9|8374.2|8371.2|8371.4|8368.4|19
1722478500000|2024-08-01 02:15:00|8373.7|8370.7|8375.9|8372.9|8375.9|8372.9|8372.7|8369.7|17
1722478800000|2024-08-01 02:20:00|8376.2|8373.2|8379.9|8376.9|8381.7|8378.7|8376.2|8373.2|37
1722479100000|2024-08-01 02:25:00|8380.2|8377.2|8380.4|8377.4|8382.7|8379.7|8376.9|8373.9|32
1722479400000|2024-08-01 02:30:00|8380.9|8377.9|8376.2|8373.2|8381.4|8378.4|8376.2|8373.2|13
1722479700000|2024-08-01 02:35:00|8375.7|8372.7|8378.4|8375.4|8380.4|8377.4|8375.2|8372.2|14
1722480000000|2024-08-01 02:40:00|8378.2|8375.2|8379.2|8376.2|8380.2|8377.2|8377.7|8374.7|12
1722480300000|2024-08-01 02:45:00|8379.4|8376.4|8376.7|8373.7|8379.4|8376.4|8376.4|8373.4|15
1722480600000|2024-08-01 02:50:00|8376.4|8373.4|8374.4|8371.4|8376.7|8373.7|8373.7|8370.7|14
1722480900000|2024-08-01 02:55:00|8374.9|8371.9|8375.2|8372.2|8376.7|8373.7|8373.9|8370.9|9
1722481200000|2024-08-01 03:00:00|8374.9|8371.9|8374.4|8371.4|8374.9|8371.9|8371.4|8368.4|7
1722481500000|2024-08-01 03:05:00|8374.7|8371.7|8375.7|8372.7|8375.9|8372.9|8373.2|8370.2|9
1722481800000|2024-08-01 03:10:00|8376.2|8373.2|8372.7|8369.7|8377.7|8374.7|8372.2|8369.2|17
1722482100000|2024-08-01 03:15:00|8372.9|8369.9|8375.2|8372.2|8375.2|8372.2|8372.7|8369.7|11
1722482400000|2024-08-01 03:20:00|8375.4|8372.4|8373.7|8370.7|8377.9|8374.9|8372.7|8369.7|21
1722482700000|2024-08-01 03:25:00|8373.4|8370.4|8375.9|8372.9|8375.9|8372.9|8372.9|8369.9|4
1722483000000|2024-08-01 03:30:00|8376.2|8373.2|8377.7|8374.7|8377.7|8374.7|8374.2|8371.2|3
1722483300000|2024-08-01 03:35:00|8377.2|8374.2|8375.7|8372.7|8378.4|8375.4|8375.7|8372.7|3
1722483600000|2024-08-01 03:40:00|8375.4|8372.4|8376.2|8373.2|8376.9|8373.9|8373.9|8370.9|4
1722483900000|2024-08-01 03:45:00|8376.4|8373.4|8375.2|8372.2|8377.9|8374.9|8375.2|8372.2|9
1722484200000|2024-08-01 03:50:00|8375.4|8372.4|8377.2|8374.2|8377.2|8374.2|8374.4|8371.4|5
1722484500000|2024-08-01 03:55:00|8377.4|8374.4|8379.9|8376.9|8380.9|8377.9|8375.7|8372.7|13
1722484800000|2024-08-01 04:00:00|8380.2|8377.2|8376.4|8373.4|8380.7|8377.7|8376.2|8373.2|22
1722485100000|2024-08-01 04:05:00|8377.4|8374.4|8378.2|8375.2|8379.4|8376.4|8377.4|8374.4|7
1722485400000|2024-08-01 04:10:00|8378.4|8375.4|8377.7|8374.7|8378.7|8375.7|8377.2|8374.2|8
1722485700000|2024-08-01 04:15:00|8377.9|8374.9|8377.9|8374.9|8378.4|8375.4|8377.4|8374.4|3
1722486000000|2024-08-01 04:20:00|8378.2|8375.2|8378.2|8375.2|8378.4|8375.4|8378.2|8375.2|3
1722486300000|2024-08-01 04:25:00|8378.4|8375.4|8379.4|8376.4|8380.9|8377.9|8378.4|8375.4|8
1722486600000|2024-08-01 04:30:00|8379.9|8376.9|8380.2|8377.2|8381.4|8378.4|8379.7|8376.7|17
1722486900000|2024-08-01 04:35:00|8380.7|8377.7|8379.7|8376.7|8380.9|8377.9|8379.7|8376.7|8
1722487200000|2024-08-01 04:40:00|8379.9|8376.9|8380.7|8377.7|8381.4|8378.4|8378.7|8375.7|41
1722487500000|2024-08-01 04:45:00|8380.4|8377.4|8379.9|8376.9|8380.9|8377.9|8379.7|8376.7|8
1722487800000|2024-08-01 04:50:00|8379.4|8376.4|8378.7|8375.7|8379.9|8376.9|8378.7|8375.7|20
1722488100000|2024-08-01 04:55:00|8378.4|8375.4|8378.2|8375.2|8378.7|8375.7|8378.2|8375.2|2
1722488400000|2024-08-01 05:00:00|8378.4|8375.4|8376.7|8373.7|8380.7|8377.7|8375.7|8372.7|31
1722488700000|2024-08-01 05:05:00|8376.9|8373.9|8378.7|8375.7|8379.9|8376.9|8376.9|8373.9|18
1722489000000|2024-08-01 05:10:00|8378.4|8375.4|8379.4|8376.4|8380.2|8377.2|8377.7|8374.7|19
1722489300000|2024-08-01 05:15:00|8379.2|8376.2|8376.7|8373.7|8379.2|8376.2|8376.7|8373.7|3
1722489600000|2024-08-01 05:20:00|8376.9|8373.9|8375.9|8372.9|8376.9|8373.9|8375.2|8372.2|12
1722489900000|2024-08-01 05:25:00|8376.2|8373.2|8375.9|8372.9|8378.9|8375.9|8375.4|8372.4|11
1722490200000|2024-08-01 05:30:00|8375.7|8372.7|8378.9|8375.9|8378.9|8375.9|8373.9|8370.9|10
1722490500000|2024-08-01 05:35:00|8379.9|8376.9|8379.9|8376.9|8379.9|8376.9|8377.2|8374.2|10
1722490800000|2024-08-01 05:40:00|8380.4|8377.4|8381.2|8378.2|8381.4|8378.4|8379.2|8376.2|3
1722491100000|2024-08-01 05:45:00|8381.4|8378.4|8381.4|8378.4|8381.4|8378.4|8379.2|8376.2|8
1722491400000|2024-08-01 05:50:00|8381.2|8378.2|8386.7|8383.7|8386.9|8383.9|8380.7|8377.7|41
1722491700000|2024-08-01 05:55:00|8387.2|8384.2|8387.4|8384.4|8389.2|8386.2|8384.9|8381.9|63
1722492000000|2024-08-01 06:00:00|8386.2|8383.2|8377.2|8375.2|8387.9|8385.7|8376.4|8374.4|199
1722492300000|2024-08-01 06:05:00|8377.4|8375.4|8375.9|8373.9|8380.4|8378.4|8372.9|8370.9|103
1722492600000|2024-08-01 06:10:00|8377.4|8375.4|8379.9|8377.9|8379.9|8377.9|8376.2|8374.2|130
1722492900000|2024-08-01 06:15:00|8380.4|8378.4|8383.4|8381.4|8383.4|8381.4|8378.4|8376.4|129
1722493200000|2024-08-01 06:20:00|8382.7|8380.7|8379.9|8377.9|8383.9|8381.9|8378.7|8376.7|121
1722493500000|2024-08-01 06:25:00|8379.4|8377.4|8382.4|8380.4|8384.4|8382.4|8379.2|8377.2|96
1722493800000|2024-08-01 06:30:00|8383.2|8381.2|8387.2|8385.2|8394.9|8392.9|8383.2|8381.2|435
1722494100000|2024-08-01 06:35:00|8387.4|8385.4|8383.4|8381.4|8392.7|8390.7|8383.2|8381.2|178
1722494400000|2024-08-01 06:40:00|8384.4|8382.4|8382.2|8380.2|8385.9|8383.9|8381.4|8379.4|177
1722494700000|2024-08-01 06:45:00|8381.7|8379.7|8385.7|8383.7|8385.7|8383.7|8379.4|8377.4|129
1722495000000|2024-08-01 06:50:00|8385.4|8383.4|8385.9|8383.9|8390.7|8388.7|8383.9|8381.9|128
1722495300000|2024-08-01 06:55:00|8386.9|8384.9|8391.4|8389.4|8391.4|8389.4|8384.2|8382.2|285
1722495600000|2024-08-01 07:00:00|8390.9|8389.9|8392.9|8391.9|8398.9|8397.9|8376.2|8375.2|3129
1722495900000|2024-08-01 07:05:00|8393.4|8392.4|8391.4|8390.4|8404.9|8403.9|8389.9|8388.9|1741
1722496200000|2024-08-01 07:10:00|8391.7|8390.7|8387.9|8386.9|8395.2|8394.2|8381.9|8380.9|1112
1722496500000|2024-08-01 07:15:00|8387.7|8386.7|8380.2|8379.2|8388.2|8387.2|8378.7|8377.7|1197
1722496800000|2024-08-01 07:20:00|8379.7|8378.7|8385.9|8384.9|8388.9|8387.9|8377.4|8376.4|691
1722497100000|2024-08-01 07:25:00|8385.7|8384.7|8375.7|8374.7|8386.9|8385.9|8371.4|8370.4|1156
1722497400000|2024-08-01 07:30:00|8375.4|8374.4|8377.9|8376.9|8380.9|8379.9|8368.2|8367.2|1061
1722497700000|2024-08-01 07:35:00|8377.7|8376.7|8373.4|8372.4|8379.7|8378.7|8370.4|8369.4|655
1722498000000|2024-08-01 07:40:00|8373.2|8372.2|8371.2|8370.2|8373.4|8372.4|8368.4|8367.4|664
1722498300000|2024-08-01 07:45:00|8370.7|8369.7|8365.4|8364.4|8374.7|8373.7|8362.7|8361.7|533
1722498600000|2024-08-01 07:50:00|8365.7|8364.7|8365.3|8364.3|8374.8|8373.8|8364.3|8363.3|871
1722498900000|2024-08-01 07:55:00|8365.6|8364.6|8368.6|8367.6|8369.6|8368.6|8363.8|8362.8|624
1722499200000|2024-08-01 08:00:00|8368.8|8367.8|8371.1|8370.1|8371.1|8370.1|8363.6|8362.6|551
1722499500000|2024-08-01 08:05:00|8370.6|8369.6|8368.8|8367.8|8374.6|8373.6|8366.8|8365.8|492
1722499800000|2024-08-01 08:10:00|8368.6|8367.6|8362.3|8361.3|8368.8|8367.8|8360.8|8359.8|489
1722500100000|2024-08-01 08:15:00|8362.6|8361.6|8360.3|8359.3|8365.3|8364.3|8359.3|8358.3|493
1722500400000|2024-08-01 08:20:00|8360.1|8359.1|8365.6|8364.6|8365.6|8364.6|8360.1|8359.1|716
1722500700000|2024-08-01 08:25:00|8365.3|8364.3|8362.6|8361.6|8366.1|8365.1|8360.3|8359.3|458
1722501000000|2024-08-01 08:30:00|8362.3|8361.3|8359.1|8358.1|8362.8|8361.8|8355.3|8354.3|1031
1722501300000|2024-08-01 08:35:00|8359.3|8358.3|8353.6|8352.6|8362.3|8361.3|8352.8|8351.8|515
1722501600000|2024-08-01 08:40:00|8353.3|8352.3|8346.6|8345.6|8353.6|8352.6|8344.3|8343.3|652
1722501900000|2024-08-01 08:45:00|8346.3|8345.3|8345.8|8344.8|8349.8|8348.8|8345.1|8344.1|541
1722502200000|2024-08-01 08:50:00|8346.1|8345.1|8345.6|8344.6|8349.8|8348.8|8344.1|8343.1|810
1722502500000|2024-08-01 08:55:00|8345.1|8344.1|8336.1|8335.1|8345.6|8344.6|8335.6|8334.6|486
1722502800000|2024-08-01 09:00:00|8336.6|8335.6|8346.6|8345.6|8348.1|8347.1|8334.8|8333.8|497
1722503100000|2024-08-01 09:05:00|8346.8|8345.8|8347.1|8346.1|8347.6|8346.6|8340.8|8339.8|528
1722503400000|2024-08-01 09:10:00|8346.8|8345.8|8355.3|8354.3|8356.3|8355.3|8346.3|8345.3|992
1722503700000|2024-08-01 09:15:00|8355.1|8354.1|8349.3|8348.3|8357.1|8356.1|8347.8|8346.8|385
1722504000000|2024-08-01 09:20:00|8349.6|8348.6|8346.8|8345.8|8350.8|8349.8|8344.3|8343.3|400
1722504300000|2024-08-01 09:25:00|8346.6|8345.6|8355.3|8354.3|8355.3|8354.3|8344.3|8343.3|472
1722504600000|2024-08-01 09:30:00|8354.3|8353.3|8355.3|8354.3|8358.1|8357.1|8351.6|8350.6|510
1722504900000|2024-08-01 09:35:00|8355.1|8354.1|8357.6|8356.6|8357.6|8356.6|8353.6|8352.6|382
1722505200000|2024-08-01 09:40:00|8357.3|8356.3|8354.6|8353.6|8357.6|8356.6|8353.3|8352.3|324
1722505500000|2024-08-01 09:45:00|8354.1|8353.1|8356.6|8355.6|8357.3|8356.3|8352.1|8351.1|286
1722505800000|2024-08-01 09:50:00|8356.3|8355.3|8359.6|8358.6|8359.6|8358.6|8353.6|8352.6|316
1722506100000|2024-08-01 09:55:00|8359.3|8358.3|8359.1|8358.1|8360.8|8359.8|8357.6|8356.6|298
1722506400000|2024-08-01 10:00:00|8358.8|8357.8|8356.1|8355.1|8359.6|8358.6|8355.6|8354.6|270
1722506700000|2024-08-01 10:05:00|8355.8|8354.8|8360.6|8359.6|8361.3|8360.3|8353.8|8352.8|258
1722507000000|2024-08-01 10:10:00|8360.3|8359.3|8357.6|8356.6|8360.6|8359.6|8355.6|8354.6|334
1722507300000|2024-08-01 10:15:00|8357.1|8356.1|8362.6|8361.6|8362.6|8361.6|8356.3|8355.3|258
1722507600000|2024-08-01 10:20:00|8363.1|8362.1|8364.1|8363.1|8366.1|8365.1|8362.3|8361.3|302
1722507900000|2024-08-01 10:25:00|8363.6|8362.6|8367.3|8366.3|8369.3|8368.3|8363.1|8362.1|315
1722508200000|2024-08-01 10:30:00|8366.8|8365.8|8363.6|8362.6|8367.3|8366.3|8363.1|8362.1|306
1722508500000|2024-08-01 10:35:00|8363.3|8362.3|8363.3|8362.3|8364.6|8363.6|8360.3|8359.3|262
1722508800000|2024-08-01 10:40:00|8363.1|8362.1|8370.6|8369.6|8371.1|8370.1|8363.1|8362.1|304
1722509100000|2024-08-01 10:45:00|8370.3|8369.3|8375.8|8374.8|8376.1|8375.1|8368.1|8367.1|298
1722509400000|2024-08-01 10:50:00|8375.6|8374.6|8378.8|8377.8|8379.1|8378.1|8374.6|8373.6|332
1722509700000|2024-08-01 10:55:00|8378.6|8377.6|8376.6|8375.6|8381.1|8380.1|8375.8|8374.8|618
1722510000000|2024-08-01 11:00:00|8386.3|8385.3|8388.8|8387.8|8392.1|8391.1|8376.8|8375.8|2067
1722510300000|2024-08-01 11:05:00|8389.3|8388.3|8390.8|8389.8|8398.1|8397.1|8388.1|8387.1|889
1722510600000|2024-08-01 11:10:00|8390.3|8389.3|8394.8|8393.8|8396.3|8395.3|8389.6|8388.6|371
1722510900000|2024-08-01 11:15:00|8394.6|8393.6|8385.8|8384.8|8394.6|8393.6|8385.6|8384.6|592
1722511200000|2024-08-01 11:20:00|8385.6|8384.6|8385.3|8384.3|8392.3|8391.3|8384.1|8383.1|431
1722511500000|2024-08-01 11:25:00|8385.8|8384.8|8390.8|8389.8|8393.8|8392.8|8385.1|8384.1|211
1722511800000|2024-08-01 11:30:00|8390.3|8389.3|8381.3|8380.3|8392.6|8391.6|8380.8|8379.8|262
1722512100000|2024-08-01 11:35:00|8381.6|8380.6|8377.1|8376.1|8382.3|8381.3|8373.8|8372.8|552
1722512400000|2024-08-01 11:40:00|8376.7|8375.7|8368.4|8367.4|8377.7|8376.7|8367.9|8366.9|553
1722512700000|2024-08-01 11:45:00|8368.7|8367.7|8368.9|8367.9|8373.9|8372.9|8368.4|8367.4|316
1722513000000|2024-08-01 11:50:00|8369.2|8368.2|8363.9|8362.9|8370.7|8369.7|8363.2|8362.2|286
1722513300000|2024-08-01 11:55:00|8364.4|8363.4|8360.9|8359.9|8366.4|8365.4|8360.2|8359.2|388
1722513600000|2024-08-01 12:00:00|8361.4|8360.4|8365.9|8364.9|8367.4|8366.4|8361.4|8360.4|227
1722513900000|2024-08-01 12:05:00|8366.2|8365.2|8367.4|8366.4|8369.2|8368.2|8364.9|8363.9|242
1722514200000|2024-08-01 12:10:00|8367.7|8366.7|8363.9|8362.9|8367.7|8366.7|8362.7|8361.7|232
1722514500000|2024-08-01 12:15:00|8365.2|8364.2|8360.9|8359.9|8368.9|8367.9|8359.9|8358.9|363
1722514800000|2024-08-01 12:20:00|8361.4|8360.4|8368.4|8367.4|8368.4|8367.4|8360.9|8359.9|215
1722515100000|2024-08-01 12:25:00|8368.2|8367.2|8371.2|8370.2|8371.2|8370.2|8365.9|8364.9|230
1722515400000|2024-08-01 12:30:00|8371.9|8370.9|8369.9|8368.9|8373.9|8372.9|8366.7|8365.7|595
1722515700000|2024-08-01 12:35:00|8369.7|8368.7|8369.4|8368.4|8370.4|8369.4|8364.4|8363.4|374
1722516000000|2024-08-01 12:40:00|8369.7|8368.7|8367.9|8366.9|8370.2|8369.2|8364.4|8363.4|262
1722516300000|2024-08-01 12:45:00|8367.7|8366.7|8373.2|8372.2|8373.7|8372.7|8365.2|8364.2|252
1722516600000|2024-08-01 12:50:00|8373.7|8372.7|8381.4|8380.4|8381.4|8380.4|8372.7|8371.7|378
1722516900000|2024-08-01 12:55:00|8381.2|8380.2|8376.2|8375.2|8383.2|8382.2|8375.2|8374.2|548
1722517200000|2024-08-01 13:00:00|8375.7|8374.7|8381.9|8380.9|8382.9|8381.9|8374.2|8373.2|168
1722517500000|2024-08-01 13:05:00|8381.7|8380.7|8387.2|8386.2|8388.4|8387.4|8381.4|8380.4|270
1722517800000|2024-08-01 13:10:00|8386.9|8385.9|8388.9|8387.9|8391.9|8390.9|8385.2|8384.2|363
1722518100000|2024-08-01 13:15:00|8389.4|8388.4|8386.9|8385.9|8390.7|8389.7|8385.2|8384.2|286
1722518400000|2024-08-01 13:20:00|8386.7|8385.7|8385.9|8384.9|8389.7|8388.7|8383.9|8382.9|372
1722518700000|2024-08-01 13:25:00|8386.7|8385.7|8392.4|8391.4|8394.2|8393.2|8386.7|8385.7|359
1722519000000|2024-08-01 13:30:00|8392.2|8391.2|8397.9|8396.9|8399.2|8398.2|8391.9|8390.9|1057
1722519300000|2024-08-01 13:35:00|8398.2|8397.2|8399.7|8398.7|8404.2|8403.2|8392.7|8391.7|646
1722519600000|2024-08-01 13:40:00|8399.4|8398.4|8402.4|8401.4|8402.4|8401.4|8399.2|8398.2|680
1722519900000|2024-08-01 13:45:00|8402.2|8401.2|8394.2|8393.2|8402.2|8401.2|8394.2|8393.2|786
1722520200000|2024-08-01 13:50:00|8394.4|8393.4|8376.7|8375.7|8394.4|8393.4|8376.7|8375.7|952
1722520500000|2024-08-01 13:55:00|8376.4|8375.4|8375.9|8374.9|8377.2|8376.2|8369.7|8368.7|853
1722520800000|2024-08-01 14:00:00|8375.2|8374.2|8353.7|8352.7|8375.2|8374.2|8353.7|8352.7|1200
1722521100000|2024-08-01 14:05:00|8353.4|8352.4|8326.9|8325.9|8353.9|8352.9|8326.2|8325.2|1625
1722521400000|2024-08-01 14:10:00|8327.9|8326.9|8322.2|8321.2|8330.4|8329.4|8319.2|8318.2|1566
1722521700000|2024-08-01 14:15:00|8322.4|8321.4|8322.9|8321.9|8325.9|8324.9|8318.7|8317.7|771
1722522000000|2024-08-01 14:20:00|8322.7|8321.7|8318.4|8317.4|8326.9|8325.9|8315.7|8314.7|901
1722522300000|2024-08-01 14:25:00|8318.2|8317.2|8303.7|8302.7|8318.4|8317.4|8303.2|8302.2|763
1722522600000|2024-08-01 14:30:00|8303.4|8302.4|8300.9|8299.9|8306.2|8305.2|8294.4|8293.4|1583
1722522900000|2024-08-01 14:35:00|8300.7|8299.7|8298.7|8297.7|8303.7|8302.7|8292.2|8291.2|863
1722523200000|2024-08-01 14:40:00|8298.9|8297.9|8290.9|8289.9|8300.9|8299.9|8287.2|8286.2|970
1722523500000|2024-08-01 14:45:00|8290.7|8289.7|8281.7|8280.7|8290.7|8289.7|8280.9|8279.9|1094
1722523800000|2024-08-01 14:50:00|8281.4|8280.4|8276.4|8275.4|8286.4|8285.4|8275.4|8274.4|1270
1722524100000|2024-08-01 14:55:00|8275.9|8274.9|8281.4|8280.4|8288.7|8287.7|8273.7|8272.7|1569
1722524400000|2024-08-01 15:00:00|8281.2|8280.2|8277.7|8276.7|8286.2|8285.2|8276.9|8275.9|1157
1722524700000|2024-08-01 15:05:00|8277.9|8276.9|8275.9|8274.9|8282.9|8281.9|8272.7|8271.7|1857
1722525000000|2024-08-01 15:10:00|8276.2|8275.2|8276.4|8275.4|8277.9|8276.9|8272.4|8271.4|1037
1722525300000|2024-08-01 15:15:00|8276.2|8275.2|8277.2|8276.2|8281.2|8280.2|8274.7|8273.7|1643
1722525600000|2024-08-01 15:20:00|8276.9|8275.9|8265.7|8264.7|8278.2|8277.2|8265.2|8264.2|2849
1722525900000|2024-08-01 15:25:00|8265.9|8264.9|8274.9|8272.9|8276.2|8275.2|8265.7|8264.7|4780
1722526200000|2024-08-01 15:30:00|8275.2|8273.2|8281.7|8279.7|8283.2|8281.2|8271.2|8269.2|5318
1722526500000|2024-08-01 15:35:00|8281.2|8279.2|8279.4|8277.4|8281.4|8279.4|8276.2|8274.2|1780
1722526800000|2024-08-01 15:40:00|8279.2|8277.2|8273.7|8271.7|8279.2|8277.2|8272.7|8270.7|1226
1722527100000|2024-08-01 15:45:00|8273.4|8271.4|8266.4|8264.4|8273.7|8271.7|8264.7|8262.7|551
1722527400000|2024-08-01 15:50:00|8266.2|8264.2|8269.2|8267.2|8269.2|8267.2|8259.7|8257.7|740
1722527700000|2024-08-01 15:55:00|8268.9|8266.9|8271.4|8269.4|8274.7|8272.7|8268.9|8266.9|514
1722528000000|2024-08-01 16:00:00|8271.7|8269.7|8271.9|8269.9|8273.2|8271.2|8264.9|8262.9|504
1722528300000|2024-08-01 16:05:00|8271.7|8269.7|8276.4|8274.4|8278.7|8276.7|8268.2|8266.2|360
1722528600000|2024-08-01 16:10:00|8276.2|8274.2|8270.9|8268.9|8276.7|8274.7|8266.2|8264.2|419
1722528900000|2024-08-01 16:15:00|8270.7|8268.7|8271.7|8269.7|8277.7|8275.7|8269.7|8267.7|443
1722529200000|2024-08-01 16:20:00|8272.2|8270.2|8262.7|8260.7|8273.4|8271.4|8261.7|8259.7|372
1722529500000|2024-08-01 16:25:00|8262.4|8260.4|8268.7|8266.7|8269.9|8267.9|8261.7|8259.7|251
1722529800000|2024-08-01 16:30:00|8268.9|8266.9|8262.9|8260.9|8268.9|8266.9|8261.4|8259.4|242
1722530100000|2024-08-01 16:35:00|8263.2|8261.2|8261.9|8259.9|8266.9|8264.9|8259.7|8257.7|275
1722530400000|2024-08-01 16:40:00|8262.2|8260.2|8262.7|8260.7|8263.4|8261.4|8258.4|8256.4|226
1722530700000|2024-08-01 16:45:00|8262.4|8260.4|8260.2|8258.2|8263.7|8261.7|8257.7|8255.7|256
1722531000000|2024-08-01 16:50:00|8260.4|8258.4|8264.7|8262.7|8265.7|8263.7|8255.7|8253.7|376
1722531300000|2024-08-01 16:55:00|8264.4|8262.4|8265.4|8263.4|8268.4|8266.4|8260.9|8258.9|263
1722531600000|2024-08-01 17:00:00|8265.9|8263.9|8266.4|8264.4|8267.7|8265.7|8260.7|8258.7|241
1722531900000|2024-08-01 17:05:00|8266.7|8264.7|8261.2|8259.2|8266.7|8264.7|8259.7|8257.7|294
1722532200000|2024-08-01 17:10:00|8260.9|8258.9|8260.4|8258.4|8263.9|8261.9|8258.9|8256.9|202
1722532500000|2024-08-01 17:15:00|8261.2|8259.2|8261.9|8259.9|8267.2|8265.2|8257.4|8255.4|225
1722532800000|2024-08-01 17:20:00|8262.2|8260.2|8260.9|8258.9|8263.2|8261.2|8258.9|8256.9|276
1722533100000|2024-08-01 17:25:00|8260.7|8258.7|8264.4|8262.4|8267.7|8265.7|8259.4|8257.4|240
1722533400000|2024-08-01 17:30:00|8264.2|8262.2|8267.2|8265.2|8267.4|8265.4|8260.9|8258.9|181
1722533700000|2024-08-01 17:35:00|8267.7|8265.7|8266.4|8264.4|8268.7|8266.7|8263.4|8261.4|288
1722534000000|2024-08-01 17:40:00|8266.2|8264.2|8264.4|8262.4|8267.4|8265.4|8262.2|8260.2|337
1722534300000|2024-08-01 17:45:00|8264.9|8262.9|8261.4|8259.4|8267.9|8265.9|8260.4|8258.4|127
1722534600000|2024-08-01 17:50:00|8261.2|8259.2|8266.7|8264.7|8266.7|8264.7|8257.4|8255.4|392
1722534900000|2024-08-01 17:55:00|8266.4|8264.4|8271.4|8269.4|8271.9|8269.9|8261.9|8259.9|181
1722535200000|2024-08-01 18:00:00|8271.2|8269.2|8266.2|8264.2|8272.4|8270.4|8265.4|8263.4|159
1722535500000|2024-08-01 18:05:00|8265.9|8263.9|8269.2|8267.2|8271.4|8269.4|8264.9|8262.9|312
1722535800000|2024-08-01 18:10:00|8268.9|8266.9|8272.4|8270.4|8272.4|8270.4|8268.7|8266.7|396
1722536100000|2024-08-01 18:15:00|8272.7|8270.7|8269.7|8267.7|8273.9|8271.9|8261.9|8259.9|780
1722536400000|2024-08-01 18:20:00|8269.4|8267.4|8274.9|8272.9|8278.2|8276.2|8269.4|8267.4|275
1722536700000|2024-08-01 18:25:00|8275.2|8273.2|8268.4|8266.4|8275.4|8273.4|8266.4|8264.4|226
1722537000000|2024-08-01 18:30:00|8268.2|8266.2|8270.9|8268.9|8271.2|8269.2|8265.4|8263.4|219
1722537300000|2024-08-01 18:35:00|8271.4|8269.4|8273.2|8271.2|8274.2|8272.2|8270.4|8268.4|137
1722537600000|2024-08-01 18:40:00|8272.9|8270.9|8274.7|8272.7|8275.9|8273.9|8272.9|8270.9|287
1722537900000|2024-08-01 18:45:00|8275.2|8273.2|8275.9|8273.9|8276.4|8274.4|8272.7|8270.7|361
1722538200000|2024-08-01 18:50:00|8275.7|8273.7|8270.7|8268.7|8277.7|8275.7|8263.7|8261.7|661
1722538500000|2024-08-01 18:55:00|8270.2|8268.2|8274.4|8272.4|8275.9|8273.9|8269.4|8267.4|263
1722538800000|2024-08-01 19:00:00|8273.9|8271.9|8278.4|8276.4|8278.7|8276.7|8272.2|8270.2|169
1722539100000|2024-08-01 19:05:00|8278.2|8276.2|8278.9|8276.9|8279.2|8277.2|8273.7|8271.7|355
1722539400000|2024-08-01 19:10:00|8278.7|8276.7|8282.9|8280.9|8285.9|8283.9|8277.7|8275.7|575
1722539700000|2024-08-01 19:15:00|8282.7|8280.7|8287.4|8285.4|8287.7|8285.7|8279.2|8277.2|269
1722540000000|2024-08-01 19:20:00|8287.2|8285.2|8288.7|8286.7|8288.7|8286.7|8284.9|8282.9|295
1722540300000|2024-08-01 19:25:00|8288.4|8286.4|8290.9|8288.9|8292.2|8290.2|8288.2|8286.2|299
1722540600000|2024-08-01 19:30:00|8291.2|8289.2|8283.2|8281.2|8291.9|8289.9|8283.2|8281.2|571
1722540900000|2024-08-01 19:35:00|8283.9|8281.9|8284.7|8282.7|8285.2|8283.2|8280.7|8278.7|663
1722541200000|2024-08-01 19:40:00|8284.9|8282.9|8287.4|8285.4|8287.4|8285.4|8282.9|8280.9|521
1722541500000|2024-08-01 19:45:00|8287.2|8285.2|8293.2|8291.2|8294.4|8292.4|8287.2|8285.2|661
1722541800000|2024-08-01 19:50:00|8293.4|8291.4|8291.4|8289.4|8298.4|8296.4|8290.4|8288.4|1082
1722542100000|2024-08-01 19:55:00|8291.7|8289.7|8302.8|8298.8|8306.4|8304.4|8290.2|8288.2|1359
1722542400000|2024-08-01 20:00:00|8303.1|8299.1|8289.6|8285.6|8304.3|8300.3|8286.3|8282.3|0
1722542700000|2024-08-01 20:05:00|8289.9|8285.9|8292.9|8288.9|8298.1|8294.1|8289.9|8285.9|0
1722543000000|2024-08-01 20:10:00|8293|8289|8291.5|8287.5|8293.6|8289.6|8290.2|8286.2|0
1722543300000|2024-08-01 20:15:00|8291.6|8287.6|8290.9|8286.9|8293.6|8289.6|8289.8|8285.8|0
1722543600000|2024-08-01 20:20:00|8291|8287|8283|8279|8291.1|8287.1|8282.4|8278.4|0
1722543900000|2024-08-01 20:25:00|8283.1|8279.1|8288|8284|8289.3|8285.3|8282.8|8278.8|0
1722544200000|2024-08-01 20:30:00|8287.9|8283.9|8292.3|8288.3|8298.4|8294.4|8284.7|8280.7|0
1722544500000|2024-08-01 20:35:00|8292.4|8288.4|8291.7|8287.7|8294.1|8290.1|8289.5|8285.5|0
1722544800000|2024-08-01 20:40:00|8291.8|8287.8|8291.2|8287.2|8292.1|8288.1|8289.1|8285.1|0
1722545100000|2024-08-01 20:45:00|8291.3|8287.3|8293.2|8289.2|8293.7|8289.7|8291.3|8287.3|0
1722545400000|2024-08-01 20:50:00|8293|8289|8295.6|8291.6|8295.9|8291.9|8293|8289|0
1722545700000|2024-08-01 20:55:00|8295.5|8291.5|8297|8293|8298|8294|8294.3|8290.3|0
1722546000000|2024-08-01 21:00:00|8296.9|8292.9|8297.2|8293.2|8297.8|8293.8|8296.4|8292.4|0
1722546300000|2024-08-01 21:05:00|8297.3|8293.3|8297.6|8293.6|8298.1|8294.1|8296.3|8292.3|0
1722546600000|2024-08-01 21:10:00|8297.5|8293.5|8295.9|8291.9|8297.6|8293.6|8295.6|8291.6|0
1722546900000|2024-08-01 21:15:00|8295.8|8291.8|8292.4|8288.4|8295.8|8291.8|8292.4|8288.4|0
1722547200000|2024-08-01 21:20:00|8292.3|8288.3|8292.6|8288.6|8294.9|8290.9|8292.3|8288.3|0
1722547500000|2024-08-01 21:25:00|8292.4|8288.4|8292.9|8288.9|8293.7|8289.7|8292.4|8288.4|0
1722547800000|2024-08-01 21:30:00|8293|8289|8293.6|8289.6|8293.6|8289.6|8292.6|8288.6|0
1722548100000|2024-08-01 21:35:00|8293.5|8289.5|8295.1|8291.1|8295.7|8291.7|8293.2|8289.2|0
1722548400000|2024-08-01 21:40:00|8295|8291|8294.6|8290.6|8295.7|8291.7|8294.5|8290.5|0
1722548700000|2024-08-01 21:45:00|8294.7|8290.7|8294.7|8290.7|8295.3|8291.3|8294.5|8290.5|0
1722549000000|2024-08-01 21:50:00|8294.6|8290.6|8295.4|8291.4|8295.4|8291.4|8294.3|8290.3|0
1722549300000|2024-08-01 21:55:00|8295.3|8291.3|8293.7|8289.7|8295.9|8291.9|8293.7|8289.7|0
1722549600000|2024-08-01 22:00:00|8293.8|8289.8|8297.2|8293.2|8299.4|8295.4|8293.8|8289.8|0
1722549900000|2024-08-01 22:05:00|8297.1|8293.1|8292|8288|8297.1|8293.1|8291.6|8287.6|0
1722550200000|2024-08-01 22:10:00|8292.1|8288.1|8293.1|8289.1|8294.5|8290.5|8292|8288|0
1722550500000|2024-08-01 22:15:00|8293.2|8289.2|8288.9|8284.9|8294|8290|8288.3|8284.3|0
1722550800000|2024-08-01 22:20:00|8288.8|8284.8|8290.5|8286.5|8291.8|8287.8|8286.4|8282.4|0
1722551100000|2024-08-01 22:25:00|8290.6|8286.6|8296.5|8292.5|8296.6|8292.6|8290.5|8286.5|0
1722551400000|2024-08-01 22:30:00|8296.4|8292.4|8295.1|8291.1|8297.6|8293.6|8294.1|8290.1|0
1722551700000|2024-08-01 22:35:00|8295|8291|8289.7|8285.7|8295.3|8291.3|8289.1|8285.1|0
1722552000000|2024-08-01 22:40:00|8289.6|8285.6|8288.4|8284.4|8290.7|8286.7|8286.2|8282.2|0
1722552300000|2024-08-01 22:45:00|8288.3|8284.3|8288.9|8284.9|8289.1|8285.1|8288.1|8284.1|0
1722552600000|2024-08-01 22:50:00|8288.8|8284.8|8287.5|8283.5|8289.1|8285.1|8286.7|8282.7|0
1722552900000|2024-08-01 22:55:00|8287.6|8283.6|8286.4|8282.4|8287.6|8283.6|8282.9|8278.9|0
1722553200000|2024-08-01 23:00:00|8286.3|8282.3|8283.3|8279.3|8287.4|8283.4|8283.3|8279.3|0
1722553500000|2024-08-01 23:05:00|8283.4|8279.4|8287.5|8283.5|8287.5|8283.5|8283.3|8279.3|0
1722553800000|2024-08-01 23:10:00|8287.7|8283.7|8288.8|8284.8|8289.6|8285.6|8287.7|8283.7|0
1722554100000|2024-08-01 23:15:00|8288.9|8284.9|8285.6|8281.6|8289.1|8285.1|8285|8281|0
1722554400000|2024-08-01 23:20:00|8285.7|8281.7|8289.2|8285.2|8289.2|8285.2|8285.7|8281.7|0
1722554700000|2024-08-01 23:25:00|8289.1|8285.1|8293.2|8289.2|8293.9|8289.9|8288.7|8284.7|0
1722555000000|2024-08-01 23:30:00|8293.1|8289.1|8292.5|8288.5|8294.6|8290.6|8292|8288|0
1722555300000|2024-08-01 23:35:00|8292.6|8288.6|8294.3|8290.3|8294.5|8290.5|8291.5|8287.5|0
1722555600000|2024-08-01 23:40:00|8294.4|8290.4|8293|8289|8294.6|8290.6|8292.1|8288.1|0
1722555900000|2024-08-01 23:45:00|8293.1|8289.1|8296.1|8292.1|8296.2|8292.2|8292|8288|0
1722556200000|2024-08-01 23:50:00|8296.2|8292.2|8294.8|8290.8|8296.3|8292.3|8293.9|8289.9|0
1722556500000|2024-08-01 23:55:00|8294.9|8290.9|8294.5|8290.5|8296.3|8292.3|8294.2|8290.2|0
1722556800000|2024-08-02 00:00:00|8294.4|8290.4|8291.5|8288.5|8297|8294|8288.5|8285.5|37
1722557100000|2024-08-02 00:05:00|8290.5|8287.5|8291.8|8288.8|8292.8|8289.8|8288.8|8285.8|24
1722557400000|2024-08-02 00:10:00|8291.3|8288.3|8291.3|8288.3|8292.5|8289.5|8291.3|8288.3|11
1722557700000|2024-08-02 00:15:00|8291|8288|8288.8|8285.8|8291.5|8288.5|8285.3|8282.3|41
1722558000000|2024-08-02 00:20:00|8289|8286|8283.8|8280.8|8289|8286|8283.3|8280.3|38
1722558300000|2024-08-02 00:25:00|8283.3|8280.3|8287.3|8284.3|8287.8|8284.8|8281.8|8278.8|9
1722558600000|2024-08-02 00:30:00|8287|8284|8290.8|8287.8|8292.8|8289.8|8287|8284|17
1722558900000|2024-08-02 00:35:00|8290.5|8287.5|8288.8|8285.8|8291|8288|8288.5|8285.5|6
1722559200000|2024-08-02 00:40:00|8289|8286|8283.8|8280.8|8291|8288|8283.3|8280.3|8
1722559500000|2024-08-02 00:45:00|8283.5|8280.5|8283.3|8280.3|8285.5|8282.5|8280.5|8277.5|7
1722559800000|2024-08-02 00:50:00|8283|8280|8285|8282|8286.3|8283.3|8281|8278|38
1722560100000|2024-08-02 00:55:00|8284.8|8281.8|8290.5|8287.5|8291.5|8288.5|8284.8|8281.8|21
1722560400000|2024-08-02 01:00:00|8290.3|8287.3|8288|8285|8291.5|8288.5|8287.5|8284.5|24
1722560700000|2024-08-02 01:05:00|8287.8|8284.8|8290.8|8287.8|8290.8|8287.8|8285.5|8282.5|20
1722561000000|2024-08-02 01:10:00|8290.5|8287.5|8291.3|8288.3|8292.8|8289.8|8289.5|8286.5|30
1722561300000|2024-08-02 01:15:00|8291|8288|8291.5|8288.5|8291.8|8288.8|8290|8287|1
1722561600000|2024-08-02 01:20:00|8291.8|8288.8|8291.5|8288.5|8293.5|8290.5|8288.5|8285.5|15
1722561900000|2024-08-02 01:25:00|8291.3|8288.3|8289.5|8286.5|8291.3|8288.3|8286|8283|43
1722562200000|2024-08-02 01:30:00|8289.8|8286.8|8289.3|8286.3|8294|8291|8288|8285|101
1722562500000|2024-08-02 01:35:00|8289.5|8286.5|8294.8|8291.8|8295.3|8292.3|8289.5|8286.5|26
1722562800000|2024-08-02 01:40:00|8295|8292|8300.3|8297.3|8301.5|8298.5|8295|8292|30
1722563100000|2024-08-02 01:45:00|8300|8297|8296|8293|8301.8|8298.8|8294.5|8291.5|81
1722563400000|2024-08-02 01:50:00|8295.5|8292.5|8296.8|8293.8|8298.3|8295.3|8293.3|8290.3|35
1722563700000|2024-08-02 01:55:00|8296.5|8293.5|8292.5|8289.5|8297.3|8294.3|8291.8|8288.8|53
1722564000000|2024-08-02 02:00:00|8292.8|8289.8|8288.3|8285.3|8293.3|8290.3|8287.8|8284.8|15
1722564300000|2024-08-02 02:05:00|8288.5|8285.5|8290|8287|8290.5|8287.5|8286|8283|22
1722564600000|2024-08-02 02:10:00|8289.8|8286.8|8288.5|8285.5|8290.8|8287.8|8288|8285|53
1722564900000|2024-08-02 02:15:00|8288.3|8285.3|8278.8|8275.8|8290|8287|8276|8273|25
1722565200000|2024-08-02 02:20:00|8278.5|8275.5|8264.5|8261.5|8278.5|8275.5|8263.5|8260.5|97
1722565500000|2024-08-02 02:25:00|8264.8|8261.8|8270|8267|8270.5|8267.5|8263|8260|52
1722565800000|2024-08-02 02:30:00|8270.3|8267.3|8270|8267|8274.3|8271.3|8266|8263|21
1722566100000|2024-08-02 02:35:00|8270.5|8267.5|8265.5|8262.5|8271.8|8268.8|8265.5|8262.5|25
1722566400000|2024-08-02 02:40:00|8266|8263|8269.3|8266.3|8269.3|8266.3|8265|8262|12
1722566700000|2024-08-02 02:45:00|8270|8267|8269|8266|8271|8268|8266|8263|26
1722567000000|2024-08-02 02:50:00|8269.3|8266.3|8270.5|8267.5|8272.8|8269.8|8268|8265|15
1722567300000|2024-08-02 02:55:00|8271|8268|8277|8274|8277.8|8274.8|8271|8268|10
1722567600000|2024-08-02 03:00:00|8277.8|8274.8|8286.3|8283.3|8286.5|8283.5|8277.8|8274.8|54
1722567900000|2024-08-02 03:05:00|8286.5|8283.5|8285.3|8282.3|8288|8285|8283.3|8280.3|23
1722568200000|2024-08-02 03:10:00|8285|8282|8287|8284|8287|8284|8284|8281|30
1722568500000|2024-08-02 03:15:00|8286.8|8283.8|8288.3|8285.3|8289.5|8286.5|8285.8|8282.8|30
1722568800000|2024-08-02 03:20:00|8288|8285|8288.8|8285.8|8289|8286|8285|8282|23
1722569100000|2024-08-02 03:25:00|8288.5|8285.5|8289.8|8286.8|8289.8|8286.8|8286|8283|34
1722569400000|2024-08-02 03:30:00|8289.5|8286.5|8295.3|8292.3|8295.8|8292.8|8289.5|8286.5|37
1722569700000|2024-08-02 03:35:00|8295|8292|8292.8|8289.8|8296.8|8293.8|8292.3|8289.3|28
1722570000000|2024-08-02 03:40:00|8292|8289|8290|8287|8292.3|8289.3|8288.8|8285.8|19
1722570300000|2024-08-02 03:45:00|8289.8|8286.8|8290|8287|8293|8290|8288|8285|11
1722570600000|2024-08-02 03:50:00|8289.8|8286.8|8291.8|8288.8|8294.3|8291.3|8289.3|8286.3|29
1722570900000|2024-08-02 03:55:00|8291.5|8288.5|8291.5|8288.5|8292.5|8289.5|8290.3|8287.3|10
1722571200000|2024-08-02 04:00:00|8291.8|8288.8|8292.5|8289.5|8293.8|8290.8|8291.8|8288.8|14
1722571500000|2024-08-02 04:05:00|8292|8289|8291|8288|8293.3|8290.3|8290.5|8287.5|19
1722571800000|2024-08-02 04:10:00|8290.8|8287.8|8292.5|8289.5|8293.8|8290.8|8290|8287|10
1722572100000|2024-08-02 04:15:00|8292|8289|8292.3|8289.3|8294.5|8291.5|8290.8|8287.8|12
1722572400000|2024-08-02 04:20:00|8292|8289|8293.8|8290.8|8294.8|8291.8|8291.5|8288.5|12
1722572700000|2024-08-02 04:25:00|8294|8291|8290|8287|8295.3|8292.3|8290|8287|62
1722573000000|2024-08-02 04:30:00|8291.3|8288.3|8290.3|8287.3|8294|8291|8289.3|8286.3|14
1722573300000|2024-08-02 04:35:00|8288.8|8285.8|8288.3|8285.3|8290.3|8287.3|8285.3|8282.3|63
1722573600000|2024-08-02 04:40:00|8287.8|8284.8|8286|8283|8287.8|8284.8|8282|8279|10
1722573900000|2024-08-02 04:45:00|8286.3|8283.3|8282|8279|8286.5|8283.5|8282|8279|8
1722574200000|2024-08-02 04:50:00|8280.8|8277.8|8279.8|8276.8|8281.5|8278.5|8279.8|8276.8|28
1722574500000|2024-08-02 04:55:00|8279.5|8276.5|8280|8277|8281|8278|8276.3|8273.3|65
1722574800000|2024-08-02 05:00:00|8279.8|8276.8|8277.3|8274.3|8279.8|8276.8|8274.3|8271.3|108
1722575100000|2024-08-02 05:05:00|8277.8|8274.8|8284|8281|8288|8285|8277.5|8274.5|79
1722575400000|2024-08-02 05:10:00|8283.3|8280.3|8281.3|8278.3|8284.3|8281.3|8281.3|8278.3|29
1722575700000|2024-08-02 05:15:00|8282.5|8279.5|8281|8278|8285.5|8282.5|8280.8|8277.8|85
1722576000000|2024-08-02 05:20:00|8280.8|8277.8|8277.5|8274.5|8280.8|8277.8|8277.5|8274.5|61
1722576300000|2024-08-02 05:25:00|8277|8274|8279|8276|8279.8|8276.8|8276|8273|59
1722576600000|2024-08-02 05:30:00|8279.3|8276.3|8272.8|8269.8|8280.3|8277.3|8270.8|8267.8|130
1722576900000|2024-08-02 05:35:00|8272.3|8269.3|8263.3|8260.3|8272.8|8269.8|8262|8259|45
1722577200000|2024-08-02 05:40:00|8263.5|8260.5|8259|8256|8265.3|8262.3|8258.3|8255.3|85
1722577500000|2024-08-02 05:45:00|8260|8257|8261.3|8258.3|8262.8|8259.8|8260|8257|94
1722577800000|2024-08-02 05:50:00|8260.8|8257.8|8249|8246|8262.8|8259.8|8249|8246|301
1722578100000|2024-08-02 05:55:00|8250|8247|8252.8|8249.8|8253.8|8250.8|8247.5|8244.5|157
1722578400000|2024-08-02 06:00:00|8250.5|8247.5|8252|8250|8256.8|8254.8|8243.8|8241.8|318
1722578700000|2024-08-02 06:05:00|8253|8251|8247.8|8245.8|8253|8251|8246|8244|295
1722579000000|2024-08-02 06:10:00|8248|8246|8237|8235|8248|8246|8235.5|8233.5|375
1722579300000|2024-08-02 06:15:00|8236.8|8234.8|8245.5|8243.5|8246.5|8244.5|8235.5|8233.5|326
1722579600000|2024-08-02 06:20:00|8245|8243|8244.8|8242.8|8248.3|8246.3|8244.3|8242.3|270
1722579900000|2024-08-02 06:25:00|8245|8243|8230.5|8228.5|8247|8245|8230.5|8228.5|352
1722580200000|2024-08-02 06:30:00|8230.3|8228.3|8227.5|8225.5|8235.5|8233.5|8221|8219|564
1722580500000|2024-08-02 06:35:00|8226.8|8224.8|8238|8236|8240.5|8238.5|8225|8223|334
1722580800000|2024-08-02 06:40:00|8237.5|8235.5|8227.5|8225.5|8237.5|8235.5|8225|8223|433
1722581100000|2024-08-02 06:45:00|8228.5|8226.5|8215|8213|8228.5|8226.5|8215|8213|508
1722581400000|2024-08-02 06:50:00|8213.5|8211.5|8212.5|8210.5|8217|8215|8205.8|8203.8|831
1722581700000|2024-08-02 06:55:00|8212|8210|8229.5|8227.5|8229.5|8227.5|8203.5|8201.5|1204
1722582000000|2024-08-02 07:00:00|8229|8228|8246.8|8245.8|8249.8|8248.8|8214|8213|5387
1722582300000|2024-08-02 07:05:00|8247|8246|8261.3|8260.3|8272|8271|8247|8246|2711
1722582600000|2024-08-02 07:10:00|8260.5|8259.5|8226.5|8225.5|8260.5|8259.5|8225.5|8224.5|2456
1722582900000|2024-08-02 07:15:00|8226.8|8225.8|8235.5|8234.5|8238|8237|8219.3|8218.3|1070
1722583200000|2024-08-02 07:20:00|8236|8235|8234.5|8233.5|8241.5|8240.5|8225|8224|1112
1722583500000|2024-08-02 07:25:00|8234.3|8233.3|8247|8246|8249|8248|8223|8222|923
1722583800000|2024-08-02 07:30:00|8244.5|8243.5|8234.5|8233.5|8248.8|8247.8|8233|8232|1174
1722584100000|2024-08-02 07:35:00|8234.8|8233.8|8246.5|8245.5|8249.5|8248.5|8232.5|8231.5|900
1722584400000|2024-08-02 07:40:00|8246.8|8245.8|8247.5|8246.5|8253.3|8252.3|8245.3|8244.3|650
1722584700000|2024-08-02 07:45:00|8247|8246|8238|8237|8250.8|8249.8|8238|8237|622
1722585000000|2024-08-02 07:50:00|8238.5|8237.5|8239.5|8238.5|8247|8246|8238.5|8237.5|522
1722585300000|2024-08-02 07:55:00|8239.3|8238.3|8252.1|8251.1|8252.1|8251.1|8235|8234|513
1722585600000|2024-08-02 08:00:00|8251.1|8250.1|8257|8256|8263|8262|8250.1|8249.1|608
1722585900000|2024-08-02 08:05:00|8256.8|8255.8|8265.5|8264.5|8269|8268|8248.5|8247.5|432
1722586200000|2024-08-02 08:10:00|8265|8264|8255.8|8254.8|8265|8264|8255.8|8254.8|507
1722586500000|2024-08-02 08:15:00|8256|8255|8254|8253|8259|8258|8249|8248|420
1722586800000|2024-08-02 08:20:00|8253.8|8252.8|8259.5|8258.5|8261.5|8260.5|8249.5|8248.5|693
1722587100000|2024-08-02 08:25:00|8259|8258|8259.5|8258.5|8266|8265|8255.5|8254.5|713
1722587400000|2024-08-02 08:30:00|8259.3|8258.3|8258|8257|8263.5|8262.5|8252.5|8251.5|525
1722587700000|2024-08-02 08:35:00|8257.5|8256.5|8261.5|8260.5|8262.3|8261.3|8256|8255|652
1722588000000|2024-08-02 08:40:00|8262.3|8261.3|8262.3|8261.3|8267|8266|8259.5|8258.5|741
1722588300000|2024-08-02 08:45:00|8262.5|8261.5|8257.5|8256.5|8262.8|8261.8|8253.8|8252.8|555
1722588600000|2024-08-02 08:50:00|8257.8|8256.8|8258|8257|8261.5|8260.5|8255.8|8254.8|293
1722588900000|2024-08-02 08:55:00|8258.3|8257.3|8263.8|8262.8|8264.5|8263.5|8257|8256|275
1722589200000|2024-08-02 09:00:00|8263.5|8262.5|8255.3|8254.3|8266|8265|8254|8253|284
1722589500000|2024-08-02 09:05:00|8255|8254|8252.8|8251.8|8257.5|8256.5|8252.8|8251.8|262
1722589800000|2024-08-02 09:10:00|8253|8252|8248.5|8247.5|8254.5|8253.5|8247|8246|472
1722590100000|2024-08-02 09:15:00|8248.3|8247.3|8255.5|8254.5|8255.5|8254.5|8247|8246|302
1722590400000|2024-08-02 09:20:00|8255.8|8254.8|8254.8|8253.8|8255.8|8254.8|8250|8249|383
1722590700000|2024-08-02 09:25:00|8255|8254|8244.5|8243.5|8256.8|8255.8|8244.5|8243.5|329
1722591000000|2024-08-02 09:30:00|8245|8244|8242|8241|8248.5|8247.5|8239.5|8238.5|376
1722591300000|2024-08-02 09:35:00|8241.5|8240.5|8244.5|8243.5|8249.8|8248.8|8240.3|8239.3|240
1722591600000|2024-08-02 09:40:00|8244.3|8243.3|8240.3|8239.3|8245.5|8244.5|8237.8|8236.8|225
1722591900000|2024-08-02 09:45:00|8240.5|8239.5|8236|8235|8241.8|8240.8|8235.5|8234.5|309
1722592200000|2024-08-02 09:50:00|8235.5|8234.5|8238|8237|8238|8237|8230.8|8229.8|480
1722592500000|2024-08-02 09:55:00|8238.5|8237.5|8236.3|8235.3|8240.5|8239.5|8235|8234|532
1722592800000|2024-08-02 10:00:00|8236.5|8235.5|8231|8230|8239.5|8238.5|8229.5|8228.5|427
1722593100000|2024-08-02 10:05:00|8231.3|8230.3|8228.5|8227.5|8233.8|8232.8|8225.5|8224.5|447
1722593400000|2024-08-02 10:10:00|8229.5|8228.5|8233.3|8232.3|8233.8|8232.8|8229|8228|294
1722593700000|2024-08-02 10:15:00|8233|8232|8234.5|8233.5|8236.3|8235.3|8230.3|8229.3|352
1722594000000|2024-08-02 10:20:00|8234.8|8233.8|8235.3|8234.3|8240|8239|8231|8230|282
1722594300000|2024-08-02 10:25:00|8235.8|8234.8|8241|8240|8242|8241|8234.5|8233.5|220
1722594600000|2024-08-02 10:30:00|8240.8|8239.8|8233|8232|8244.5|8243.5|8232|8231|394
1722594900000|2024-08-02 10:35:00|8233.5|8232.5|8242|8241|8243|8242|8232|8231|362
1722595200000|2024-08-02 10:40:00|8241.5|8240.5|8244.5|8243.5|8248.5|8247.5|8240|8239|380
1722595500000|2024-08-02 10:45:00|8244.8|8243.8|8247.3|8246.3|8249|8248|8240.5|8239.5|293
1722595800000|2024-08-02 10:50:00|8247|8246|8251.3|8250.3|8251.8|8250.8|8245.5|8244.5|535
1722596100000|2024-08-02 10:55:00|8251.5|8250.5|8247.5|8246.5|8256.5|8255.5|8247.5|8246.5|592
1722596400000|2024-08-02 11:00:00|8248.5|8247.5|8257.5|8256.5|8260.3|8259.3|8248|8247|369
1722596700000|2024-08-02 11:05:00|8258|8257|8257|8256|8259.8|8258.8|8255|8254|205
1722597000000|2024-08-02 11:10:00|8256.8|8255.8|8252.5|8251.5|8258.3|8257.3|8250|8249|349
1722597300000|2024-08-02 11:15:00|8252.8|8251.8|8254|8253|8254|8253|8247|8246|274
1722597600000|2024-08-02 11:20:00|8253.5|8252.5|8245.5|8244.5|8254.5|8253.5|8244.3|8243.3|323
1722597900000|2024-08-02 11:25:00|8245.3|8244.3|8244.3|8243.3|8246.5|8245.5|8242.3|8241.3|490
1722598200000|2024-08-02 11:30:00|8244|8243|8246|8245|8246|8245|8238.5|8237.5|346
1722598500000|2024-08-02 11:35:00|8245.8|8244.8|8252.8|8251.8|8253.8|8252.8|8240.8|8239.8|449
1722598800000|2024-08-02 11:40:00|8253|8252|8254|8253|8259|8258|8251.3|8250.3|250
1722599100000|2024-08-02 11:45:00|8254.3|8253.3|8253|8252|8256.5|8255.5|8249.5|8248.5|186
1722599400000|2024-08-02 11:50:00|8253.3|8252.3|8257|8256|8260.3|8259.3|8252.5|8251.5|369
1722599700000|2024-08-02 11:55:00|8256.5|8255.5|8261.5|8260.5|8264.3|8263.3|8256|8255|376
1722600000000|2024-08-02 12:00:00|8261.3|8260.3|8262.8|8261.8|8263.5|8262.5|8260.3|8259.3|253
1722600300000|2024-08-02 12:05:00|8262|8261|8270|8269|8270.5|8269.5|8261.8|8260.8|391
1722600600000|2024-08-02 12:10:00|8270.3|8269.3|8267.5|8266.5|8270.8|8269.8|8264.5|8263.5|372
1722600900000|2024-08-02 12:15:00|8267.8|8266.8|8277|8276|8277.3|8276.3|8264.5|8263.5|392
1722601200000|2024-08-02 12:20:00|8275.5|8274.5|8274|8273|8275.5|8274.5|8270.5|8269.5|378
1722601500000|2024-08-02 12:25:00|8274.3|8273.3|8281.5|8280.5|8284.5|8283.5|8274.3|8273.3|509
1722601800000|2024-08-02 12:30:00|8283.5|8282.5|8233.5|8232.5|8283.5|8282.5|8229.5|8228.5|1534
1722602100000|2024-08-02 12:35:00|8234|8233|8236|8235|8247.5|8246.5|8227.3|8226.3|1141
1722602400000|2024-08-02 12:40:00|8237|8236|8242|8241|8247|8246|8225|8224|782
1722602700000|2024-08-02 12:45:00|8241.5|8240.5|8250|8249|8250|8249|8237.5|8236.5|741
1722603000000|2024-08-02 12:50:00|8250.3|8249.3|8231.5|8230.5|8252|8251|8229|8228|956
1722603300000|2024-08-02 12:55:00|8231.3|8230.3|8225|8224|8233|8232|8225|8224|957
1722603600000|2024-08-02 13:00:00|8224.8|8223.8|8216.8|8215.8|8231.3|8230.3|8215|8214|684
1722603900000|2024-08-02 13:05:00|8215.5|8214.5|8220.5|8219.5|8224.3|8223.3|8214.5|8213.5|463
1722604200000|2024-08-02 13:10:00|8220.3|8219.3|8222.8|8221.8|8224|8223|8217.8|8216.8|713
1722604500000|2024-08-02 13:15:00|8222.5|8221.5|8232|8231|8232.3|8231.3|8218.3|8217.3|486
1722604800000|2024-08-02 13:20:00|8231.8|8230.8|8210.8|8209.8|8231.8|8230.8|8210.5|8209.5|516
1722605100000|2024-08-02 13:25:00|8210.5|8209.5|8204.5|8203.5|8211|8210|8201.5|8200.5|891
1722605400000|2024-08-02 13:30:00|8205|8204|8201.3|8200.3|8211.8|8210.8|8193|8192|1553
1722605700000|2024-08-02 13:35:00|8201|8200|8208|8207|8210.8|8209.8|8195.5|8194.5|1343
1722606000000|2024-08-02 13:40:00|8207.8|8206.8|8212|8211|8219.3|8218.3|8205|8204|1390
1722606300000|2024-08-02 13:45:00|8210.5|8209.5|8204.5|8203.5|8215|8214|8198.5|8197.5|1256
1722606600000|2024-08-02 13:50:00|8204.3|8203.3|8200.5|8199.5|8216|8215|8200.3|8199.3|1380
1722606900000|2024-08-02 13:55:00|8201.8|8200.8|8206|8205|8207|8206|8193.3|8192.3|1213
1722607200000|2024-08-02 14:00:00|8206.3|8205.3|8211|8210|8219.3|8218.3|8198.8|8197.8|1478
1722607500000|2024-08-02 14:05:00|8210.8|8209.8|8196.5|8195.5|8211.3|8210.3|8191.3|8190.3|1818
1722607800000|2024-08-02 14:10:00|8197.1|8196.1|8186.6|8185.6|8198.6|8197.6|8184.6|8183.6|1018
1722608100000|2024-08-02 14:15:00|8187.6|8186.6|8172.9|8171.9|8198.1|8197.1|8172.1|8171.1|1625
1722608400000|2024-08-02 14:20:00|8172.6|8171.6|8168.6|8167.6|8175.1|8174.1|8162.1|8161.1|2078
1722608700000|2024-08-02 14:25:00|8169.4|8168.4|8173.6|8172.6|8188.9|8187.9|8166.6|8165.6|1148
1722609000000|2024-08-02 14:30:00|8174.1|8173.1|8183.1|8182.1|8189.1|8188.1|8172.6|8171.6|1165
1722609300000|2024-08-02 14:35:00|8182.6|8181.6|8177.1|8176.1|8183.4|8182.4|8175.1|8174.1|964
1722609600000|2024-08-02 14:40:00|8177.4|8176.4|8179.4|8178.4|8188.4|8187.4|8177.4|8176.4|1020
1722609900000|2024-08-02 14:45:00|8179.1|8178.1|8186.9|8185.9|8193.4|8192.4|8175.9|8174.9|1127
1722610200000|2024-08-02 14:50:00|8187.1|8186.1|8175.1|8174.1|8190.4|8189.4|8170.9|8169.9|1149
1722610500000|2024-08-02 14:55:00|8175.4|8174.4|8172.1|8171.1|8179.4|8178.4|8170.9|8169.9|965
1722610800000|2024-08-02 15:00:00|8172.4|8171.4|8162.1|8161.1|8174.9|8173.9|8159.1|8158.1|1363
1722611100000|2024-08-02 15:05:00|8161.9|8160.9|8162.1|8161.1|8168.6|8167.6|8157.1|8156.1|1196
1722611400000|2024-08-02 15:10:00|8161.9|8160.9|8165.4|8164.4|8173.6|8172.6|8159.4|8158.4|1311
1722611700000|2024-08-02 15:15:00|8165.1|8164.1|8172.1|8171.1|8174.1|8173.1|8164.9|8163.9|1616
1722612000000|2024-08-02 15:20:00|8171.9|8170.9|8170.1|8169.1|8172.4|8171.4|8160.9|8159.9|2015
1722612300000|2024-08-02 15:25:00|8170.4|8169.4|8164.1|8162.1|8171.6|8170.6|8163.4|8161.6|4797
1722612600000|2024-08-02 15:30:00|8165.4|8163.4|8176.4|8174.4|8179.9|8177.9|8163.9|8161.9|6038
1722612900000|2024-08-02 15:35:00|8176.1|8174.1|8175.1|8173.1|8179.4|8177.4|8173.4|8171.4|1691
1722613200000|2024-08-02 15:40:00|8175.4|8173.4|8186.1|8184.1|8186.6|8184.6|8173.9|8171.9|1254
1722613500000|2024-08-02 15:45:00|8185.1|8183.1|8189.6|8187.6|8191.1|8189.1|8179.9|8177.9|628
1722613800000|2024-08-02 15:50:00|8190.4|8188.4|8183.4|8181.4|8191.9|8189.9|8183.1|8181.1|682
1722614100000|2024-08-02 15:55:00|8183.6|8181.6|8188.1|8186.1|8192.6|8190.6|8183.1|8181.1|738
1722614400000|2024-08-02 16:00:00|8187.9|8185.9|8188.4|8186.4|8189.9|8187.9|8182.6|8180.6|1058
1722614700000|2024-08-02 16:05:00|8188.6|8186.6|8185.1|8183.1|8192.1|8190.1|8185.1|8183.1|599
1722615000000|2024-08-02 16:10:00|8184.6|8182.6|8184.4|8182.4|8185.1|8183.1|8177.6|8175.6|477
1722615300000|2024-08-02 16:15:00|8184.6|8182.6|8191.6|8189.6|8191.9|8189.9|8183.1|8181.1|378
1722615600000|2024-08-02 16:20:00|8191.4|8189.4|8190.6|8188.6|8195.9|8193.9|8188.9|8186.9|406
1722615900000|2024-08-02 16:25:00|8191.1|8189.1|8194.1|8192.1|8196.4|8194.4|8184.9|8182.9|423
1722616200000|2024-08-02 16:30:00|8194.6|8192.6|8195.9|8193.9|8197.9|8195.9|8189.6|8187.6|222
1722616500000|2024-08-02 16:35:00|8196.4|8194.4|8199.4|8197.4|8200.4|8198.4|8191.9|8189.9|249
1722616800000|2024-08-02 16:40:00|8199.1|8197.1|8199.9|8197.9|8204.1|8202.1|8198.4|8196.4|288
1722617100000|2024-08-02 16:45:00|8199.6|8197.6|8199.6|8197.6|8203.9|8201.9|8193.4|8191.4|422
1722617400000|2024-08-02 16:50:00|8199.9|8197.9|8193.1|8191.1|8202.4|8200.4|8192.1|8190.1|349
1722617700000|2024-08-02 16:55:00|8193.6|8191.6|8199.1|8197.1|8203.6|8201.6|8192.1|8190.1|455
1722618000000|2024-08-02 17:00:00|8199.6|8197.6|8190.1|8188.1|8201.6|8199.6|8188.1|8186.1|241
1722618300000|2024-08-02 17:05:00|8190.4|8188.4|8196.9|8194.9|8198.4|8196.4|8189.4|8187.4|145
1722618600000|2024-08-02 17:10:00|8197.1|8195.1|8202.6|8200.6|8203.1|8201.1|8193.4|8191.4|195
1722618900000|2024-08-02 17:15:00|8202.4|8200.4|8200.1|8198.1|8203.6|8201.6|8198.1|8196.1|226
1722619200000|2024-08-02 17:20:00|8199.6|8197.6|8194.9|8192.9|8200.1|8198.1|8192.1|8190.1|275
1722619500000|2024-08-02 17:25:00|8195.1|8193.1|8195.1|8193.1|8198.9|8196.9|8194.4|8192.4|217
1722619800000|2024-08-02 17:30:00|8194.9|8192.9|8194.1|8192.1|8196.6|8194.6|8190.1|8188.1|198
1722620100000|2024-08-02 17:35:00|8194.4|8192.4|8190.6|8188.6|8194.4|8192.4|8189.9|8187.9|134
1722620400000|2024-08-02 17:40:00|8191.6|8189.6|8191.6|8189.6|8192.6|8190.6|8188.1|8186.1|197
1722620700000|2024-08-02 17:45:00|8191.9|8189.9|8191.9|8189.9|8195.6|8193.6|8191.6|8189.6|130
1722621000000|2024-08-02 17:50:00|8192.1|8190.1|8188.6|8186.6|8195.1|8193.1|8188.6|8186.6|160
1722621300000|2024-08-02 17:55:00|8188.9|8186.9|8187.1|8185.1|8189.9|8187.9|8186.1|8184.1|174
1722621600000|2024-08-02 18:00:00|8186.9|8184.9|8183.1|8181.1|8186.9|8184.9|8180.1|8178.1|149
1722621900000|2024-08-02 18:05:00|8183.4|8181.4|8181.6|8179.6|8185.6|8183.6|8180.9|8178.9|183
1722622200000|2024-08-02 18:10:00|8181.4|8179.4|8187.4|8185.4|8187.6|8185.6|8180.4|8178.4|117
1722622500000|2024-08-02 18:15:00|8187.6|8185.6|8194.6|8192.6|8194.6|8192.6|8187.4|8185.4|179
1722622800000|2024-08-02 18:20:00|8194.4|8192.4|8202.6|8200.6|8202.6|8200.6|8193.6|8191.6|192
1722623100000|2024-08-02 18:25:00|8202.4|8200.4|8206.1|8204.1|8206.6|8204.6|8200.9|8198.9|237
1722623400000|2024-08-02 18:30:00|8205.6|8203.6|8204.6|8202.6|8208.9|8206.9|8203.1|8201.1|278
1722623700000|2024-08-02 18:35:00|8204.4|8202.4|8202.6|8200.6|8204.6|8202.6|8198.9|8196.9|254
1722624000000|2024-08-02 18:40:00|8202.4|8200.4|8204.1|8202.1|8206.4|8204.4|8202.4|8200.4|215
1722624300000|2024-08-02 18:45:00|8203.9|8201.9|8194.6|8192.6|8204.1|8202.1|8192.4|8190.4|683
1722624600000|2024-08-02 18:50:00|8194.9|8192.9|8200.1|8198.1|8200.1|8198.1|8193.1|8191.1|190
1722624900000|2024-08-02 18:55:00|8199.9|8197.9|8200.6|8198.6|8203.1|8201.1|8198.6|8196.6|251
1722625200000|2024-08-02 19:00:00|8200.9|8198.9|8195.1|8193.1|8205.9|8203.9|8193.9|8191.9|686
1722625500000|2024-08-02 19:05:00|8194.9|8192.9|8193.4|8191.4|8196.4|8194.4|8190.6|8188.6|623
1722625800000|2024-08-02 19:10:00|8192.6|8190.6|8197.4|8195.4|8197.6|8195.6|8190.9|8188.9|128
1722626100000|2024-08-02 19:15:00|8197.1|8195.1|8201.1|8199.1|8202.1|8200.1|8196.1|8194.1|197
1722626400000|2024-08-02 19:20:00|8200.9|8198.9|8204.6|8202.6|8204.9|8202.9|8199.1|8197.1|244
1722626700000|2024-08-02 19:25:00|8204.9|8202.9|8209.4|8207.4|8209.9|8207.9|8202.6|8200.6|374
1722627000000|2024-08-02 19:30:00|8209.1|8207.1|8209.9|8207.9|8214.1|8212.1|8208.1|8206.1|347
1722627300000|2024-08-02 19:35:00|8209.6|8207.6|8200.6|8198.6|8210.6|8208.6|8200.6|8198.6|180
1722627600000|2024-08-02 19:40:00|8200.9|8198.9|8208.9|8206.9|8209.1|8207.1|8198.1|8196.1|222
1722627900000|2024-08-02 19:45:00|8208.6|8206.6|8203.6|8201.6|8210.1|8208.1|8203.4|8201.4|333
1722628200000|2024-08-02 19:50:00|8203.4|8201.4|8213.4|8211.4|8213.4|8211.4|8198.9|8196.9|560
1722628500000|2024-08-02 19:55:00|8213.1|8211.1|8220.5|8216.5|8227.9|8225.9|8213.1|8211.1|1267
1722628800000|2024-08-02 20:00:00|8220.2|8216.2|8218.5|8214.5|8220.8|8216.8|8215.8|8211.8|0
1722629100000|2024-08-02 20:05:00|8218.6|8214.6|8215.6|8211.6|8219|8215|8212.7|8208.7|0
1722629400000|2024-08-02 20:10:00|8215.7|8211.7|8215.8|8211.8|8217.2|8213.2|8212.7|8208.7|0
1722629700000|2024-08-02 20:15:00|8216|8212|8215.9|8211.9|8216.4|8212.4|8213|8209|0
1722630000000|2024-08-02 20:20:00|8215.8|8211.8|8215.1|8211.1|8216.3|8212.3|8214|8210|0
1722630300000|2024-08-02 20:25:00|8215|8211|8213.3|8209.3|8215.1|8211.1|8213.2|8209.2|0
1722630600000|2024-08-02 20:30:00|8213.4|8209.4|8209.3|8205.3|8213.5|8209.5|8209.3|8205.3|0
1722630900000|2024-08-02 20:35:00|8209.1|8205.1|8206|8202|8209.1|8205.1|8204.6|8200.6|0
1722631200000|2024-08-02 20:40:00|8206.1|8202.1|8208.3|8204.3|8208.3|8204.3|8205|8201|0
1722631500000|2024-08-02 20:45:00|8208.4|8204.4|8206.3|8202.3|8208.8|8204.8|8206.1|8202.1|0
1722631800000|2024-08-02 20:50:00|8206.2|8202.2|8207.5|8203.5|8208|8204|8206.1|8202.1|0
1722632100000|2024-08-02 20:55:00|8207.4|8203.4|8202.1|8198.1|8207.4|8203.4|8200.7|8196.7|0
1722808800000|2024-08-04 22:00:00|8163.4|8159.4|8165.9|8161.9|8166.4|8162.4|8157.2|8153.2|0
1722809100000|2024-08-04 22:05:00|8166|8162|8168.7|8164.7|8170.5|8166.5|8159.9|8155.9|0
1722809400000|2024-08-04 22:10:00|8168.5|8164.5|8172.6|8168.6|8174.8|8170.8|8167.5|8163.5|0
1722809700000|2024-08-04 22:15:00|8172.5|8168.5|8179|8175|8181.3|8177.3|8172.4|8168.4|0
1722810000000|2024-08-04 22:20:00|8179.1|8175.1|8180.3|8176.3|8183|8179|8179.1|8175.1|0
1722810300000|2024-08-04 22:25:00|8180.2|8176.2|8185.7|8181.7|8186.1|8182.1|8177.4|8173.4|0
1722810600000|2024-08-04 22:30:00|8185.8|8181.8|8187.5|8183.5|8191|8187|8185.8|8181.8|0
1722810900000|2024-08-04 22:35:00|8187.4|8183.4|8184.9|8180.9|8189.3|8185.3|8184.3|8180.3|0
1722811200000|2024-08-04 22:40:00|8185|8181|8187.9|8183.9|8188.6|8184.6|8184.5|8180.5|0
1722811500000|2024-08-04 22:45:00|8188|8184|8194|8190|8194.2|8190.2|8187.3|8183.3|0
1722811800000|2024-08-04 22:50:00|8193.9|8189.9|8187.5|8183.5|8193.9|8189.9|8186.7|8182.7|0
1722812100000|2024-08-04 22:55:00|8187.6|8183.6|8183.1|8179.1|8187.8|8183.8|8182.8|8178.8|0
1722812400000|2024-08-04 23:00:00|8183.2|8179.2|8178.1|8174.1|8184.5|8180.5|8176.6|8172.6|0
1722812700000|2024-08-04 23:05:00|8178|8174|8178.8|8174.8|8181.4|8177.4|8176.4|8172.4|0
1722813000000|2024-08-04 23:10:00|8178.9|8174.9|8179.4|8175.4|8181.6|8177.6|8173.6|8169.6|0
1722813300000|2024-08-04 23:15:00|8179.3|8175.3|8181.7|8177.7|8183.4|8179.4|8177.9|8173.9|0
1722813600000|2024-08-04 23:20:00|8181.6|8177.6|8172.7|8168.7|8183.1|8179.1|8167.4|8163.4|0
1722813900000|2024-08-04 23:25:00|8172.6|8168.6|8172.2|8168.2|8174.4|8170.4|8169.8|8165.8|0
1722814200000|2024-08-04 23:30:00|8172.3|8168.3|8156.7|8152.7|8173|8169|8154.7|8150.7|0
1722814500000|2024-08-04 23:35:00|8156.8|8152.8|8162.9|8158.9|8164.9|8160.9|8155.7|8151.7|0
1722814800000|2024-08-04 23:40:00|8162.8|8158.8|8164.7|8160.7|8164.8|8160.8|8161.3|8157.3|0
1722815100000|2024-08-04 23:45:00|8164.6|8160.6|8160.9|8156.9|8164.7|8160.7|8160.4|8156.4|0
1722815400000|2024-08-04 23:50:00|8160.8|8156.8|8162.7|8158.7|8163.4|8159.4|8159.7|8155.7|0
1722815700000|2024-08-04 23:55:00|8162.6|8158.6|8170.9|8166.9|8170.9|8166.9|8160.8|8156.8|0
1722816000000|2024-08-05 00:00:00|8170.6|8166.6|8184.2|8181.2|8189.7|8186.7|8169.3|8165.3|98
1722816300000|2024-08-05 00:05:00|8184.5|8181.5|8195.7|8192.7|8198.7|8195.7|8184.5|8181.5|101
1722816600000|2024-08-05 00:10:00|8196.2|8193.2|8181.2|8178.2|8197.5|8194.5|8178.5|8175.5|85
1722816900000|2024-08-05 00:15:00|8179.2|8176.2|8165.2|8162.2|8181.2|8178.2|8164|8161|156
1722817200000|2024-08-05 00:20:00|8165.5|8162.5|8164|8161|8166|8163|8160.7|8157.7|56
1722817500000|2024-08-05 00:25:00|8163.5|8160.5|8173.5|8170.5|8176.5|8173.5|8162.2|8159.2|44
1722817800000|2024-08-05 00:30:00|8173.2|8170.2|8167|8164|8173.7|8170.7|8163|8160|47
1722818100000|2024-08-05 00:35:00|8169.5|8166.5|8161|8158|8172.2|8169.2|8160.7|8157.7|51
1722818400000|2024-08-05 00:40:00|8162|8159|8165.5|8162.5|8166.7|8163.7|8161.5|8158.5|34
1722818700000|2024-08-05 00:45:00|8165.7|8162.7|8157.5|8154.5|8166.5|8163.5|8157|8154|33
1722819000000|2024-08-05 00:50:00|8158.2|8155.2|8147.7|8144.7|8159.2|8156.2|8147|8144|149
1722819300000|2024-08-05 00:55:00|8148|8145|8153.5|8150.5|8156.5|8153.5|8148|8145|61
1722819600000|2024-08-05 01:00:00|8153|8150|8152.2|8149.2|8164.7|8161.7|8148|8145|59
1722819900000|2024-08-05 01:05:00|8152.5|8149.5|8141.5|8138.5|8155.5|8152.5|8138.2|8135.2|127
1722820200000|2024-08-05 01:10:00|8143|8140|8147.7|8144.7|8152.7|8149.7|8138.2|8135.2|44
1722820500000|2024-08-05 01:15:00|8147.5|8144.5|8150.5|8147.5|8154.2|8151.2|8144.5|8141.5|128
1722820800000|2024-08-05 01:20:00|8150.7|8147.7|8152.2|8149.2|8156.5|8153.5|8145.5|8142.5|77
1722821100000|2024-08-05 01:25:00|8154|8151|8144|8141|8155.5|8152.5|8140.7|8137.7|66
1722821400000|2024-08-05 01:30:00|8144.2|8141.2|8166.5|8163.5|8166.5|8163.5|8143.7|8140.7|80
1722821700000|2024-08-05 01:35:00|8166.2|8163.2|8170.7|8167.7|8172.5|8169.5|8164.5|8161.5|47
1722822000000|2024-08-05 01:40:00|8170.5|8167.5|8169.5|8166.5|8177|8174|8165.7|8162.7|29
1722822300000|2024-08-05 01:45:00|8169|8166|8170.5|8167.5|8174|8171|8166.2|8163.2|41
1722822600000|2024-08-05 01:50:00|8170.2|8167.2|8163.2|8160.2|8170.7|8167.7|8163.2|8160.2|32
1722822900000|2024-08-05 01:55:00|8163|8160|8167.7|8164.7|8167.7|8164.7|8162.7|8159.7|36
1722823200000|2024-08-05 02:00:00|8168|8165|8164.5|8161.5|8168.2|8165.2|8162.7|8159.7|14
1722823500000|2024-08-05 02:05:00|8165|8162|8156|8153|8165.2|8162.2|8154.7|8151.7|34
1722823800000|2024-08-05 02:10:00|8156.2|8153.2|8153|8150|8157.7|8154.7|8152.7|8149.7|13
1722824100000|2024-08-05 02:15:00|8154|8151|8157|8154|8158.5|8155.5|8153.5|8150.5|7
1722824400000|2024-08-05 02:20:00|8156.7|8153.7|8180|8177|8180.5|8177.5|8156.7|8153.7|57
1722824700000|2024-08-05 02:25:00|8180.2|8177.2|8171|8168|8180.2|8177.2|8171|8168|29
1722825000000|2024-08-05 02:30:00|8171.2|8168.2|8172|8169|8177.5|8174.5|8170.7|8167.7|15
1722825300000|2024-08-05 02:35:00|8172.2|8169.2|8162.5|8159.5|8173|8170|8161.2|8158.2|44
1722825600000|2024-08-05 02:40:00|8162|8159|8155.2|8152.2|8162.2|8159.2|8155|8152|17
1722825900000|2024-08-05 02:45:00|8155.5|8152.5|8164|8161|8167.2|8164.2|8154.2|8151.2|19
1722826200000|2024-08-05 02:50:00|8164.5|8161.5|8167.5|8164.5|8171|8168|8160.2|8157.2|46
1722826500000|2024-08-05 02:55:00|8167.2|8164.2|8169.7|8166.7|8170.5|8167.5|8165.7|8162.7|12
1722826800000|2024-08-05 03:00:00|8170|8167|8170.2|8167.2|8176.5|8173.5|8169.7|8166.7|11
1722827100000|2024-08-05 03:05:00|8170.5|8167.5|8173.2|8170.2|8176.2|8173.2|8170.5|8167.5|37
1722827400000|2024-08-05 03:10:00|8173|8170|8170.2|8167.2|8174|8171|8167|8164|8
1722827700000|2024-08-05 03:15:00|8170|8167|8168.5|8165.5|8172.2|8169.2|8164.2|8161.2|22
1722828000000|2024-08-05 03:20:00|8167.5|8164.5|8166.5|8163.5|8170.2|8167.2|8162.2|8159.2|10
1722828300000|2024-08-05 03:25:00|8165.7|8162.7|8165.5|8162.5|8168|8165|8164.7|8161.7|40
1722828600000|2024-08-05 03:30:00|8165.2|8162.2|8156.5|8153.5|8166.5|8163.5|8156.5|8153.5|36
1722828900000|2024-08-05 03:35:00|8156.7|8153.7|8152.5|8149.5|8157.7|8154.7|8151|8148|189
1722829200000|2024-08-05 03:40:00|8152.2|8149.2|8147.7|8144.7|8152.2|8149.2|8144.7|8141.7|110
1722829500000|2024-08-05 03:45:00|8147.5|8144.5|8148.7|8145.7|8148.7|8145.7|8144.2|8141.2|14
1722829800000|2024-08-05 03:50:00|8148.5|8145.5|8149.2|8146.2|8149.5|8146.5|8146.2|8143.2|40
1722830100000|2024-08-05 03:55:00|8149.5|8146.5|8146.2|8143.2|8149.5|8146.5|8145.7|8142.7|27
1722830400000|2024-08-05 04:00:00|8146|8143|8145.5|8142.5|8147.5|8144.5|8143.2|8140.2|12
1722830700000|2024-08-05 04:05:00|8145.7|8142.7|8134|8131|8145.7|8142.7|8133.7|8130.7|55
1722831000000|2024-08-05 04:10:00|8134.2|8131.2|8136.5|8133.5|8139.7|8136.7|8130|8127|65
1722831300000|2024-08-05 04:15:00|8136.7|8133.7|8129.5|8126.5|8140|8137|8126.7|8123.7|64
1722831600000|2024-08-05 04:20:00|8128|8125|8129|8126|8129|8126|8122.5|8119.5|97
1722831900000|2024-08-05 04:25:00|8129.2|8126.2|8133|8130|8134.7|8131.7|8126.7|8123.7|26
1722832200000|2024-08-05 04:30:00|8132.7|8129.7|8127|8124|8134.7|8131.7|8126.7|8123.7|8
1722832500000|2024-08-05 04:35:00|8127.2|8124.2|8130.2|8127.2|8132.5|8129.5|8123.2|8120.2|36
1722832800000|2024-08-05 04:40:00|8130.5|8127.5|8122.2|8119.2|8133.7|8130.7|8117.7|8114.7|68
1722833100000|2024-08-05 04:45:00|8121.5|8118.5|8116.5|8113.5|8123|8120|8113.2|8110.2|80
1722833400000|2024-08-05 04:50:00|8117|8114|8110.7|8107.7|8120.7|8117.7|8109.5|8106.5|92
1722833700000|2024-08-05 04:55:00|8111|8108|8106|8103|8113|8110|8102.2|8099.2|115
1722834000000|2024-08-05 05:00:00|8105.5|8102.5|8099.7|8096.7|8109|8106|8098.7|8095.7|91
1722834300000|2024-08-05 05:05:00|8100|8097|8103|8100|8104.2|8101.2|8099.2|8096.2|112
1722834600000|2024-08-05 05:10:00|8103.5|8100.5|8101|8098|8104.2|8101.2|8099.2|8096.2|51
1722834900000|2024-08-05 05:15:00|8101.2|8098.2|8097.2|8094.2|8110|8107|8096.7|8093.7|97
1722835200000|2024-08-05 05:20:00|8097.5|8094.5|8092.2|8089.2|8099.5|8096.5|8089.5|8086.5|40
1722835500000|2024-08-05 05:25:00|8092.5|8089.5|8093.5|8090.5|8099|8096|8083|8080|155
1722835800000|2024-08-05 05:30:00|8093|8090|8077.5|8074.5|8093.2|8090.2|8074.2|8071.2|216
1722836100000|2024-08-05 05:35:00|8078|8075|8069|8066|8081.2|8078.2|8069|8066|83
1722836400000|2024-08-05 05:40:00|8069.2|8066.2|8086.5|8083.5|8088|8085|8066.5|8063.5|198
1722836700000|2024-08-05 05:45:00|8086.7|8083.7|8059.2|8056.2|8087.7|8084.7|8058|8055|303
1722837000000|2024-08-05 05:50:00|8059|8056|8058|8055|8066.7|8063.7|8050.2|8047.2|538
1722837300000|2024-08-05 05:55:00|8058.2|8055.2|8068|8065|8076.2|8073.2|8052.7|8049.7|226
1722837600000|2024-08-05 06:00:00|8062.2|8059.2|8054.7|8052.7|8077.2|8075.2|8053.7|8051.7|879
1722837900000|2024-08-05 06:05:00|8054|8052|8084.7|8082.7|8086|8084|8054|8052|685
1722838200000|2024-08-05 06:10:00|8085|8083|8064|8062|8089|8087|8062.2|8060.2|508
1722838500000|2024-08-05 06:15:00|8065.7|8063.7|8064|8062|8076|8074|8054|8052|671
1722838800000|2024-08-05 06:20:00|8063.7|8061.7|8044.5|8042.5|8070.2|8068.2|8041.2|8039.2|442
1722839100000|2024-08-05 06:25:00|8043.5|8041.5|8029.7|8027.7|8045|8043|8026.7|8024.7|739
1722839400000|2024-08-05 06:30:00|8030.5|8028.5|8054.5|8052.5|8055|8053|8026|8024|588
1722839700000|2024-08-05 06:35:00|8054.7|8052.7|8048.5|8046.5|8060.5|8058.5|8041.2|8039.2|613
1722840000000|2024-08-05 06:40:00|8048.7|8046.7|8029|8027|8048.7|8046.7|8025|8023|462
1722840300000|2024-08-05 06:45:00|8029.2|8027.2|8013.5|8011.5|8030.5|8028.5|8009.2|8007.2|394
1722840600000|2024-08-05 06:50:00|8015|8013|8021|8019|8021|8019|8010.2|8008.2|393
1722840900000|2024-08-05 06:55:00|8021.2|8019.2|8031.7|8029.7|8036.5|8034.5|8018.5|8016.5|720
1722841200000|2024-08-05 07:00:00|8031.2|8030.2|8017.2|8016.2|8043|8042|7993.2|7992.2|4065
1722841500000|2024-08-05 07:05:00|8019.2|8018.2|7995.5|7994.5|8029.5|8028.5|7987|7986|2249
1722841800000|2024-08-05 07:10:00|7995.2|7994.2|7982.5|7981.5|8012|8011|7979|7978|2411
1722842100000|2024-08-05 07:15:00|7983|7982|8006.7|8005.7|8016.7|8015.7|7978|7977|1692
1722842400000|2024-08-05 07:20:00|8006.2|8005.2|8021|8020|8026.7|8025.7|8002.2|8001.2|1850
1722842700000|2024-08-05 07:25:00|8019|8018|7986.7|7985.7|8019.7|8018.7|7967.7|7966.7|2497
1722843000000|2024-08-05 07:30:00|7985|7984|7995.7|7994.7|8003.2|8002.2|7973.7|7972.7|2713
1722843300000|2024-08-05 07:35:00|7997.2|7996.2|8007.7|8006.7|8018.7|8017.7|7988|7987|1911
1722843600000|2024-08-05 07:40:00|8009.2|8008.2|8005.7|8004.7|8019.2|8018.2|7997.7|7996.7|1841
1722843900000|2024-08-05 07:45:00|8004.7|8003.7|8006.2|8005.2|8017.7|8016.7|7999|7998|1725
1722844200000|2024-08-05 07:50:00|8005.2|8004.2|7999.2|7998.2|8006.7|8005.7|7987.7|7986.7|1666
1722844500000|2024-08-05 07:55:00|7998.5|7997.5|7991.2|7990.2|8010.2|8009.2|7988.2|7987.2|2156
1722844800000|2024-08-05 08:00:00|7991.7|7990.7|7994.2|7993.2|7995.2|7994.2|7978.7|7977.7|1709
1722845100000|2024-08-05 08:05:00|7993.7|7992.7|8010.2|8009.2|8013.2|8012.2|7988.7|7987.7|1756
1722845400000|2024-08-05 08:10:00|8010.7|8009.7|7996|7995|8020.2|8019.2|7989.2|7988.2|1296
1722845700000|2024-08-05 08:15:00|7995.7|7994.7|8019.5|8018.5|8024.2|8023.2|7995.5|7994.5|1550
1722846000000|2024-08-05 08:20:00|8019.2|8018.2|8008.2|8007.2|8022.7|8021.7|8004.2|8003.2|988
1722846300000|2024-08-05 08:25:00|8008.7|8007.7|8001.7|8000.7|8015.7|8014.7|7999.2|7998.2|1062
1722846600000|2024-08-05 08:30:00|8001.2|8000.2|8000.2|7999.2|8012.2|8011.2|7999.7|7998.7|1364
1722846900000|2024-08-05 08:35:00|8002.2|8001.2|8008.2|8007.2|8011.2|8010.2|7993.2|7992.2|876
1722847200000|2024-08-05 08:40:00|8007.5|8006.5|8004.7|8003.7|8011|8010|7995.7|7994.7|768
1722847500000|2024-08-05 08:45:00|8005.2|8004.2|8007|8006|8013.5|8012.5|7996|7995|728
1722847800000|2024-08-05 08:50:00|8007.5|8006.5|7993|7992|8009|8008|7990|7989|611
1722848100000|2024-08-05 08:55:00|7993.5|7992.5|7996.5|7995.5|7997.5|7996.5|7985.5|7984.5|901
1722848400000|2024-08-05 09:00:00|7996.3|7995.3|7997|7996|8003.3|8002.3|7994|7993|701
1722848700000|2024-08-05 09:05:00|7997.3|7996.3|7985.5|7984.5|7997.8|7996.8|7982.3|7981.3|828
1722849000000|2024-08-05 09:10:00|7985|7984|7996|7995|7997|7996|7976.8|7975.8|627
1722849300000|2024-08-05 09:15:00|7996.3|7995.3|8000|7999|8003.5|8002.5|7994.5|7993.5|771
1722849600000|2024-08-05 09:20:00|7999.3|7998.3|8000.8|7999.8|8006.5|8005.5|7997|7996|776
1722849900000|2024-08-05 09:25:00|8000.5|7999.5|8010.8|8009.8|8013.8|8012.8|7997.5|7996.5|867
1722850200000|2024-08-05 09:30:00|8010.5|8009.5|8008.3|8007.3|8014.5|8013.5|8002|8001|921
1722850500000|2024-08-05 09:35:00|8008.5|8007.5|7991|7990|8012|8011|7990.8|7989.8|933
1722850800000|2024-08-05 09:40:00|7991.3|7990.3|7987|7986|7999.3|7998.3|7986|7985|1033
1722851100000|2024-08-05 09:45:00|7986|7985|7986|7985|7988|7987|7976|7975|1192
1722851400000|2024-08-05 09:50:00|7986.3|7985.3|7995.5|7994.5|8003.5|8002.5|7984.8|7983.8|824
1722851700000|2024-08-05 09:55:00|7995|7994|8016.5|8015.5|8018.5|8017.5|7993|7992|734
1722852000000|2024-08-05 10:00:00|8016.8|8015.8|8023|8022|8026.5|8025.5|8014.5|8013.5|749
1722852300000|2024-08-05 10:05:00|8022.5|8021.5|8012|8011|8024|8023|8011.5|8010.5|481
1722852600000|2024-08-05 10:10:00|8011.3|8010.3|7999.5|7998.5|8016|8015|7999|7998|588
1722852900000|2024-08-05 10:15:00|8000|7999|7997|7996|8002.3|8001.3|7994.8|7993.8|959
1722853200000|2024-08-05 10:20:00|7996.5|7995.5|7981.5|7980.5|8000.5|7999.5|7981.3|7980.3|727
1722853500000|2024-08-05 10:25:00|7981.8|7980.8|7977|7976|7981.8|7980.8|7970.3|7969.3|747
1722853800000|2024-08-05 10:30:00|7976.8|7975.8|7973|7972|7982.5|7981.5|7971|7970|479
1722854100000|2024-08-05 10:35:00|7973.3|7972.3|7971.5|7970.5|7977.5|7976.5|7970.5|7969.5|479
1722854400000|2024-08-05 10:40:00|7971|7970|7988.5|7987.5|7990|7989|7965.8|7964.8|633
1722854700000|2024-08-05 10:45:00|7987.8|7986.8|7991.8|7990.8|7994.5|7993.5|7981.8|7980.8|552
1722855000000|2024-08-05 10:50:00|7991.5|7990.5|7977.8|7976.8|7992|7991|7976|7975|450
1722855300000|2024-08-05 10:55:00|7978|7977|7980|7979|7985.5|7984.5|7970.5|7969.5|898
1722855600000|2024-08-05 11:00:00|7980.5|7979.5|7984|7983|7986|7985|7977.8|7976.8|403
1722855900000|2024-08-05 11:05:00|7983.5|7982.5|7968|7967|7983.5|7982.5|7967|7966|418
1722856200000|2024-08-05 11:10:00|7969.3|7968.3|7981|7980|7982|7981|7966|7965|721
1722856500000|2024-08-05 11:15:00|7980.8|7979.8|7985|7984|7985.5|7984.5|7973.8|7972.8|364
1722856800000|2024-08-05 11:20:00|7986|7985|7990.8|7989.8|7991.3|7990.3|7981.5|7980.5|303
1722857100000|2024-08-05 11:25:00|7991|7990|7975.5|7974.5|7993|7992|7975|7974|604
1722857400000|2024-08-05 11:30:00|7976.5|7975.5|7969.5|7968.5|7979|7978|7965.5|7964.5|671
1722857700000|2024-08-05 11:35:00|7969.8|7968.8|7958|7957|7970.5|7969.5|7957.8|7956.8|617
1722858000000|2024-08-05 11:40:00|7958.3|7957.3|7963|7962|7963|7962|7954.5|7953.5|543
1722858300000|2024-08-05 11:45:00|7962.3|7961.3|7949.5|7948.5|7962.3|7961.3|7946|7945|607
1722858600000|2024-08-05 11:50:00|7949.8|7948.8|7944.8|7943.8|7956|7955|7943.5|7942.5|708
1722858900000|2024-08-05 11:55:00|7945.5|7944.5|7942|7941|7946|7945|7934.5|7933.5|1023
1722859200000|2024-08-05 12:00:00|7941.8|7940.8|7946.5|7945.5|7949.8|7948.8|7939.5|7938.5|1050
1722859500000|2024-08-05 12:05:00|7947.3|7946.3|7941.5|7940.5|7947.3|7946.3|7936.3|7935.3|699
1722859800000|2024-08-05 12:10:00|7942|7941|7931|7930|7942.5|7941.5|7928.5|7927.5|914
1722860100000|2024-08-05 12:15:00|7931.3|7930.3|7935.5|7934.5|7941|7940|7928|7927|1179
1722860400000|2024-08-05 12:20:00|7935.8|7934.8|7920|7919|7936.5|7935.5|7919.8|7918.8|1095
1722860700000|2024-08-05 12:25:00|7919.5|7918.5|7924.5|7923.5|7928.3|7927.3|7916.5|7915.5|1208
1722861000000|2024-08-05 12:30:00|7925|7924|7921.5|7920.5|7925.5|7924.5|7914|7913|973
1722861300000|2024-08-05 12:35:00|7922.5|7921.5|7942.5|7941.5|7945.5|7944.5|7922|7921|1056
1722861600000|2024-08-05 12:40:00|7934|7933|7939|7938|7939|7938|7932.5|7931.5|103
1722861900000|2024-08-05 12:45:00|7925.8|7924.8|7931.3|7930.3|7934|7933|7920.5|7919.5|1080
1722862200000|2024-08-05 12:50:00|7930.3|7929.3|7935|7934|7945.3|7944.3|7930.3|7929.3|868
1722862500000|2024-08-05 12:55:00|7936.5|7935.5|7926|7925|7937.3|7936.3|7924|7923|1675
1722862800000|2024-08-05 13:00:00|7926.5|7925.5|7942.5|7941.5|7945.3|7944.3|7921.3|7920.3|1458
1722863100000|2024-08-05 13:05:00|7942|7941|7950.3|7949.3|7955.8|7954.8|7942|7941|1295
1722863400000|2024-08-05 13:10:00|7950.8|7949.8|7948|7947|7955|7954|7947.5|7946.5|1221
1722863700000|2024-08-05 13:15:00|7947.8|7946.8|7952.3|7951.3|7957.3|7956.3|7941.5|7940.5|845
1722864000000|2024-08-05 13:20:00|7953|7952|7946.8|7945.8|7957|7956|7939|7938|1253
1722864300000|2024-08-05 13:25:00|7945|7944|7945.5|7944.5|7948.5|7947.5|7939.8|7938.8|899
1722864600000|2024-08-05 13:30:00|7944.5|7943.5|7932.8|7931.8|7952|7951|7931.5|7930.5|1838
1722864900000|2024-08-05 13:35:00|7932.5|7931.5|7952.8|7951.8|7953|7952|7925|7924|1828
1722865200000|2024-08-05 13:40:00|7952.5|7951.5|7941.3|7940.3|7952.5|7951.5|7934|7933|1610
1722865500000|2024-08-05 13:45:00|7940.3|7939.3|7974.8|7973.8|7975.5|7974.5|7938.3|7937.3|2582
1722865800000|2024-08-05 13:50:00|7974.5|7973.5|7974.5|7973.5|7986.5|7985.5|7968.5|7967.5|1852
1722866100000|2024-08-05 13:55:00|7974.3|7973.3|7956|7955|7974.5|7973.5|7956|7955|1676
1722866400000|2024-08-05 14:00:00|7955.8|7954.8|7994.5|7993.5|8001|8000|7955.8|7954.8|4147
1722866700000|2024-08-05 14:05:00|7993.8|7992.8|7984.5|7983.5|7996|7995|7982|7981|2457
1722867000000|2024-08-05 14:10:00|7983.9|7982.9|7998.9|7997.9|8000.7|7999.7|7977.9|7976.9|1907
1722867300000|2024-08-05 14:15:00|7999.2|7998.2|8001.9|8000.9|8004.9|8003.9|7988.9|7987.9|1804
1722867600000|2024-08-05 14:20:00|8000.9|7999.9|7987.4|7986.4|8004.9|8003.9|7978.7|7977.7|1925
1722867900000|2024-08-05 14:25:00|7986.4|7985.4|7969.9|7968.9|7993.9|7992.9|7969.9|7968.9|2259
1722868200000|2024-08-05 14:30:00|7970.9|7969.9|8003.4|8002.4|8004.4|8003.4|7970.9|7969.9|1578
1722868500000|2024-08-05 14:35:00|8002.9|8001.9|8000.2|7999.2|8004.2|8003.2|7984.7|7983.7|1586
1722868800000|2024-08-05 14:40:00|7998.9|7997.9|8002.4|8001.4|8008.9|8007.9|7990.4|7989.4|1394
1722869100000|2024-08-05 14:45:00|8003.9|8002.9|7999.4|7998.4|8007.4|8006.4|7992.4|7991.4|1827
1722869400000|2024-08-05 14:50:00|7998.9|7997.9|8003.9|8002.9|8006.7|8005.7|7990.4|7989.4|1988
1722869700000|2024-08-05 14:55:00|8003.2|8002.2|8000.9|7999.9|8004.4|8003.4|8000.9|7999.9|59
1722870000000|2024-08-05 15:00:00|7983.9|7982.9|7982.4|7981.4|7991.9|7990.9|7972.4|7971.4|1990
1722870300000|2024-08-05 15:05:00|7982.9|7981.9|8011.4|8010.4|8011.4|8010.4|7981.9|7980.9|1328
1722870600000|2024-08-05 15:10:00|8011.9|8010.9|8016.9|8015.9|8022.9|8021.9|8003.2|8002.2|1806
1722870900000|2024-08-05 15:15:00|8016.4|8015.4|8013.9|8012.9|8021.4|8020.4|8006.7|8005.7|1945
1722871200000|2024-08-05 15:20:00|8013.4|8012.4|8000.9|7999.9|8013.9|8012.9|7999.7|7998.7|2860
1722871500000|2024-08-05 15:25:00|8001.2|8000.2|7997.7|7995.7|8005.9|8004.9|7994.9|7993.9|5563
1722871800000|2024-08-05 15:30:00|7998.7|7996.7|8007.9|8005.9|8015.7|8013.7|7997.4|7995.4|10807
1722872100000|2024-08-05 15:35:00|8007.4|8005.4|8011.7|8009.7|8019.9|8017.9|8007.4|8005.4|2825
1722872400000|2024-08-05 15:40:00|8011.4|8009.4|8011.9|8009.9|8016.7|8014.7|8004.7|8002.7|1774
1722872700000|2024-08-05 15:45:00|8011.4|8009.4|8003.7|8001.7|8013.9|8011.9|8000.9|7998.9|886
1722873000000|2024-08-05 15:50:00|8004.2|8002.2|8008.7|8006.7|8012.4|8010.4|7994.9|7992.9|837
1722873300000|2024-08-05 15:55:00|8008.2|8006.2|8012.7|8010.7|8018.4|8016.4|8002.9|8000.9|665
1722873600000|2024-08-05 16:00:00|8012.9|8010.9|8022.9|8020.9|8024.7|8022.7|8012.7|8010.7|910
1722873900000|2024-08-05 16:05:00|8022.4|8020.4|8035.2|8033.2|8036.9|8034.9|8018.9|8016.9|1053
1722874200000|2024-08-05 16:10:00|8034.9|8032.9|8046.2|8044.2|8046.4|8044.4|8033.7|8031.7|1143
1722874500000|2024-08-05 16:15:00|8045.9|8043.9|8040.9|8038.9|8048.2|8046.2|8038.4|8036.4|800
1722874800000|2024-08-05 16:20:00|8041.4|8039.4|8040.4|8038.4|8046.7|8044.7|8036.7|8034.7|682
1722875100000|2024-08-05 16:25:00|8040.2|8038.2|8057.4|8055.4|8057.4|8055.4|8039.4|8037.4|490
1722875400000|2024-08-05 16:30:00|8056.9|8054.9|8049.9|8047.9|8057.2|8055.2|8048.7|8046.7|615
1722875700000|2024-08-05 16:35:00|8049.7|8047.7|8042.4|8040.4|8050.7|8048.7|8040.2|8038.2|599
1722876000000|2024-08-05 16:40:00|8042.9|8040.9|8031.4|8029.4|8043.7|8041.7|8029.7|8027.7|414
1722876300000|2024-08-05 16:45:00|8030.9|8028.9|8021.4|8019.4|8034.4|8032.4|8020.7|8018.7|191
1722876600000|2024-08-05 16:50:00|8022.4|8020.4|8011.4|8009.4|8022.7|8020.7|8011.4|8009.4|386
1722876900000|2024-08-05 16:55:00|8011.2|8009.2|8009.4|8007.4|8016.4|8014.4|8005.7|8003.7|216
1722877200000|2024-08-05 17:00:00|8008.9|8006.9|8006.4|8004.4|8013.4|8011.4|8002.4|8000.4|205
1722877500000|2024-08-05 17:05:00|8006.2|8004.2|8014.9|8012.9|8018.4|8016.4|8000.4|7998.4|255
1722877800000|2024-08-05 17:10:00|8014.4|8012.4|8014.9|8012.9|8019.4|8017.4|8009.9|8007.9|282
1722878100000|2024-08-05 17:15:00|8014.4|8012.4|8019.7|8017.7|8020.9|8018.9|8014.4|8012.4|220
1722878400000|2024-08-05 17:20:00|8019.4|8017.4|8021.9|8019.9|8022.9|8020.9|8016.9|8014.9|171
1722878700000|2024-08-05 17:25:00|8022.9|8020.9|8016.9|8014.9|8027.2|8025.2|8016.4|8014.4|378
1722879000000|2024-08-05 17:30:00|8017.9|8015.9|8027.2|8025.2|8027.7|8025.7|8016.7|8014.7|194
1722879300000|2024-08-05 17:35:00|8026.9|8024.9|8027.4|8025.4|8029.7|8027.7|8025.4|8023.4|126
1722879600000|2024-08-05 17:40:00|8027.9|8025.9|8021.9|8019.9|8033.4|8031.4|8019.9|8017.9|136
1722879900000|2024-08-05 17:45:00|8022.9|8020.9|8020.4|8018.4|8023.4|8021.4|8019.9|8017.9|105
1722880200000|2024-08-05 17:50:00|8019.4|8017.4|8020.2|8018.2|8023.9|8021.9|8016.4|8014.4|129
1722880500000|2024-08-05 17:55:00|8020.4|8018.4|8014.9|8012.9|8021.9|8019.9|8011.9|8009.9|61
1722880800000|2024-08-05 18:00:00|8014.4|8012.4|8011.9|8009.9|8017.9|8015.9|8008.9|8006.9|157
1722881100000|2024-08-05 18:05:00|8011.4|8009.4|8020.4|8018.4|8020.9|8018.9|8011.4|8009.4|70
1722881400000|2024-08-05 18:10:00|8020.7|8018.7|8016.9|8014.9|8025.2|8023.2|8016.9|8014.9|150
1722881700000|2024-08-05 18:15:00|8016.7|8014.7|8026.4|8024.4|8028.4|8026.4|8016.7|8014.7|200
1722882000000|2024-08-05 18:20:00|8026.2|8024.2|8029.9|8027.9|8031.9|8029.9|8026.2|8024.2|362
1722882300000|2024-08-05 18:25:00|8030.4|8028.4|8035.9|8033.9|8038.2|8036.2|8029.4|8027.4|292
1722882600000|2024-08-05 18:30:00|8035.7|8033.7|8025.2|8023.2|8038.9|8036.9|8024.9|8022.9|260
1722882900000|2024-08-05 18:35:00|8025.4|8023.4|8020.4|8018.4|8030.4|8028.4|8019.2|8017.2|203
1722883200000|2024-08-05 18:40:00|8020.7|8018.7|8017.7|8015.7|8021.4|8019.4|8015.9|8013.9|245
1722883500000|2024-08-05 18:45:00|8017.4|8015.4|8019.4|8017.4|8024.4|8022.4|8016.4|8014.4|382
1722883800000|2024-08-05 18:50:00|8019.7|8017.7|8024.7|8022.7|8031.2|8029.2|8019.7|8017.7|297
1722884100000|2024-08-05 18:55:00|8024.4|8022.4|8011.9|8009.9|8025.7|8023.7|8011.9|8009.9|280
1722884400000|2024-08-05 19:00:00|8012.9|8010.9|8013.9|8011.9|8016.4|8014.4|8008.9|8006.9|289
1722884700000|2024-08-05 19:05:00|8013.7|8011.7|8006.4|8004.4|8013.7|8011.7|8006.2|8004.2|246
1722885000000|2024-08-05 19:10:00|8006.7|8004.7|7999.4|7997.4|8010.4|8008.4|7999.4|7997.4|369
1722885300000|2024-08-05 19:15:00|7998.9|7996.9|8001.4|7999.4|8006.7|8004.7|7997.7|7995.7|274
1722885600000|2024-08-05 19:20:00|8001.2|7999.2|8002.4|8000.4|8007.9|8005.9|7998.9|7996.9|250
1722885900000|2024-08-05 19:25:00|8002.9|8000.9|8007.4|8005.4|8007.4|8005.4|7999.4|7997.4|96
1722886200000|2024-08-05 19:30:00|8006.9|8004.9|8003.9|8001.9|8008.9|8006.9|8000.9|7998.9|144
1722886500000|2024-08-05 19:35:00|8004.4|8002.4|8003.4|8001.4|8010.4|8008.4|7998.4|7996.4|309
1722886800000|2024-08-05 19:40:00|8003.9|8001.9|8000.9|7998.9|8006.9|8004.9|7999.7|7997.7|200
1722887100000|2024-08-05 19:45:00|8000.4|7998.4|8008.4|8006.4|8008.9|8006.9|8000.4|7998.4|282
1722887400000|2024-08-05 19:50:00|8008.7|8006.7|8003.9|8001.9|8017.4|8015.4|8002.2|8000.2|477
1722887700000|2024-08-05 19:55:00|8005.4|8003.4|8006.8|8002.8|8007.9|8005.9|8000.7|7998.7|508
1722888000000|2024-08-05 20:00:00|8006.6|8002.6|8023.8|8019.8|8028.3|8024.3|8000.8|7996.8|0
1722888300000|2024-08-05 20:05:00|8024|8020|8033.4|8029.4|8041.6|8037.6|8021.3|8017.3|0
1722888600000|2024-08-05 20:10:00|8033.2|8029.2|8013.6|8009.6|8033.2|8029.2|8013|8009|0
1722888900000|2024-08-05 20:15:00|8013.7|8009.7|8015.9|8011.9|8019.1|8015.1|8011.2|8007.2|0
1722889200000|2024-08-05 20:20:00|8015.8|8011.8|8023.5|8019.5|8027.1|8023.1|8015.6|8011.6|0
1722889500000|2024-08-05 20:25:00|8023.6|8019.6|8026.6|8022.6|8026.6|8022.6|8021.6|8017.6|0
1722889800000|2024-08-05 20:30:00|8026.5|8022.5|8027.1|8023.1|8028.4|8024.4|8024.3|8020.3|0
1722890100000|2024-08-05 20:35:00|8027.2|8023.2|8023.9|8019.9|8027.5|8023.5|8022.8|8018.8|0
1722890400000|2024-08-05 20:40:00|8023.8|8019.8|8024.6|8020.6|8026|8022|8022.7|8018.7|0
1722890700000|2024-08-05 20:45:00|8024.5|8020.5|8028.6|8024.6|8028.9|8024.9|8024.5|8020.5|0
1722891000000|2024-08-05 20:50:00|8028.5|8024.5|8029.7|8025.7|8030.5|8026.5|8028.1|8024.1|0
1722891300000|2024-08-05 20:55:00|8029.8|8025.8|8036.8|8032.8|8036.8|8032.8|8029.7|8025.7|0
1722891600000|2024-08-05 21:00:00|8036.7|8032.7|8034.2|8030.2|8036.7|8032.7|8034.2|8030.2|0
1722891900000|2024-08-05 21:05:00|8034.3|8030.3|8033.5|8029.5|8035.5|8031.5|8033.4|8029.4|0
1722892200000|2024-08-05 21:10:00|8033.6|8029.6|8032.7|8028.7|8033.6|8029.6|8032.6|8028.6|0
1722892500000|2024-08-05 21:15:00|8032.6|8028.6|8033.3|8029.3|8034.2|8030.2|8032.4|8028.4|0
1722892800000|2024-08-05 21:20:00|8033.4|8029.4|8033.7|8029.7|8033.9|8029.9|8033|8029|0
1722893100000|2024-08-05 21:25:00|8033.6|8029.6|8033.9|8029.9|8033.9|8029.9|8033.4|8029.4|0
1722893400000|2024-08-05 21:30:00|8034|8030|8034.8|8030.8|8034.8|8030.8|8034|8030|0
1722893700000|2024-08-05 21:35:00|8034.9|8030.9|8035.1|8031.1|8035.8|8031.8|8034.8|8030.8|0
1722894000000|2024-08-05 21:40:00|8035.2|8031.2|8036.1|8032.1|8036.4|8032.4|8035|8031|0
1722894300000|2024-08-05 21:45:00|8036.2|8032.2|8036.9|8032.9|8036.9|8032.9|8036|8032|0
1722894600000|2024-08-05 21:50:00|8037.1|8033.1|8038.2|8034.2|8038.2|8034.2|8037.1|8033.1|0
1722894900000|2024-08-05 21:55:00|8038.3|8034.3|8038.7|8034.7|8038.8|8034.8|8038.2|8034.2|0
1722895200000|2024-08-05 22:00:00|8038.9|8034.9|8048.5|8044.5|8053.2|8049.2|8038.9|8034.9|0
1722895500000|2024-08-05 22:05:00|8048.4|8044.4|8055.9|8051.9|8059.4|8055.4|8047.6|8043.6|0
1722895800000|2024-08-05 22:10:00|8056|8052|8055.8|8051.8|8061.1|8057.1|8054.7|8050.7|0
1722896100000|2024-08-05 22:15:00|8055.9|8051.9|8057.4|8053.4|8058.2|8054.2|8051.9|8047.9|0
1722896400000|2024-08-05 22:20:00|8057.3|8053.3|8060.9|8056.9|8064.3|8060.3|8057.2|8053.2|0
1722896700000|2024-08-05 22:25:00|8061|8057|8056.1|8052.1|8064.9|8060.9|8055.6|8051.6|0
1722897000000|2024-08-05 22:30:00|8056.5|8052.5|8053.8|8049.8|8058.5|8054.5|8049.7|8045.7|0
1722897300000|2024-08-05 22:35:00|8053.6|8049.6|8055.3|8051.3|8056.4|8052.4|8052.5|8048.5|0
1722897600000|2024-08-05 22:40:00|8055.2|8051.2|8053.7|8049.7|8056.5|8052.5|8053.2|8049.2|0
1722897900000|2024-08-05 22:45:00|8053.8|8049.8|8049.5|8045.5|8053.9|8049.9|8048.7|8044.7|0
1722898200000|2024-08-05 22:50:00|8049.3|8045.3|8039.6|8035.6|8049.3|8045.3|8039.4|8035.4|0
1722898500000|2024-08-05 22:55:00|8039.2|8035.2|8046.9|8042.9|8046.9|8042.9|8036.3|8032.3|0
1722898800000|2024-08-05 23:00:00|8046.8|8042.8|8049.7|8045.7|8050.6|8046.6|8046.3|8042.3|0
1722899100000|2024-08-05 23:05:00|8049.6|8045.6|8051.6|8047.6|8053.1|8049.1|8047.9|8043.9|0
1722899400000|2024-08-05 23:10:00|8051.8|8047.8|8050.2|8046.2|8052.5|8048.5|8049.2|8045.2|0
1722899700000|2024-08-05 23:15:00|8050.1|8046.1|8044.2|8040.2|8050.5|8046.5|8043.5|8039.5|0
1722900000000|2024-08-05 23:20:00|8044.1|8040.1|8042.1|8038.1|8045.7|8041.7|8040.4|8036.4|0
1722900300000|2024-08-05 23:25:00|8042|8038|8043.9|8039.9|8044.9|8040.9|8040.3|8036.3|0
1722900600000|2024-08-05 23:30:00|8044.1|8040.1|8047.9|8043.9|8052.7|8048.7|8044.1|8040.1|0
1722900900000|2024-08-05 23:35:00|8048|8044|8052.7|8048.7|8054|8050|8047.9|8043.9|0
1722901200000|2024-08-05 23:40:00|8052.8|8048.8|8052.3|8048.3|8053|8049|8050.3|8046.3|0
1722901500000|2024-08-05 23:45:00|8052.2|8048.2|8056.4|8052.4|8057.8|8053.8|8051.5|8047.5|0
1722901800000|2024-08-05 23:50:00|8056.3|8052.3|8051|8047|8058.7|8054.7|8050.8|8046.8|0
1722902100000|2024-08-05 23:55:00|8050.7|8046.7|8055.5|8051.5|8055.5|8051.5|8048.6|8044.6|0
1722902400000|2024-08-06 00:00:00|8056.1|8052.1|8055|8052|8057.3|8053.3|8041.8|8038.8|211
1722902700000|2024-08-06 00:05:00|8055.5|8052.5|8053|8050|8059.5|8056.5|8049.8|8046.8|79
1722903000000|2024-08-06 00:10:00|8052.3|8049.3|8048.3|8045.3|8054|8051|8048.3|8045.3|41
1722903300000|2024-08-06 00:15:00|8047.8|8044.8|8044.5|8041.5|8050.3|8047.3|8040|8037|105
1722903600000|2024-08-06 00:20:00|8044.3|8041.3|8050|8047|8050.3|8047.3|8041.8|8038.8|44
1722903900000|2024-08-06 00:25:00|8049.8|8046.8|8056.3|8053.3|8056.3|8053.3|8048.5|8045.5|45
1722904200000|2024-08-06 00:30:00|8056|8053|8062|8059|8064.3|8061.3|8055.8|8052.8|149
1722904500000|2024-08-06 00:35:00|8061.8|8058.8|8063.5|8060.5|8067.5|8064.5|8061.3|8058.3|61
1722904800000|2024-08-06 00:40:00|8063.3|8060.3|8057.8|8054.8|8064.3|8061.3|8055.8|8052.8|46
1722905100000|2024-08-06 00:45:00|8059|8056|8071.3|8068.3|8073|8070|8059|8056|74
1722905400000|2024-08-06 00:50:00|8071|8068|8076.3|8073.3|8077|8074|8068.3|8065.3|87
1722905700000|2024-08-06 00:55:00|8076|8073|8079|8076|8082|8079|8074.3|8071.3|100
1722906000000|2024-08-06 01:00:00|8078.8|8075.8|8080.5|8077.5|8082.5|8079.5|8075.8|8072.8|105
1722906300000|2024-08-06 01:05:00|8080.3|8077.3|8080|8077|8081.8|8078.8|8075.3|8072.3|41
1722906600000|2024-08-06 01:10:00|8080.3|8077.3|8086|8083|8092|8089|8079.5|8076.5|171
1722906900000|2024-08-06 01:15:00|8086.3|8083.3|8078|8075|8090.3|8087.3|8078|8075|39
1722907200000|2024-08-06 01:20:00|8078.3|8075.3|8066.8|8063.8|8080.8|8077.8|8066.8|8063.8|44
1722907500000|2024-08-06 01:25:00|8067|8064|8066|8063|8072.3|8069.3|8065.5|8062.5|27
1722907800000|2024-08-06 01:30:00|8065.3|8062.3|8069.3|8066.3|8070.3|8067.3|8063.8|8060.8|69
1722908100000|2024-08-06 01:35:00|8070|8067|8063.5|8060.5|8070.5|8067.5|8061.5|8058.5|135
1722908400000|2024-08-06 01:40:00|8063|8060|8056|8053|8063.5|8060.5|8049.5|8046.5|59
1722908700000|2024-08-06 01:45:00|8055.5|8052.5|8064.3|8061.3|8066.5|8063.5|8052.8|8049.8|41
1722909000000|2024-08-06 01:50:00|8064|8061|8063.3|8060.3|8071.3|8068.3|8062|8059|35
1722909300000|2024-08-06 01:55:00|8063.5|8060.5|8065.3|8062.3|8066|8063|8061.5|8058.5|19
1722909600000|2024-08-06 02:00:00|8065.5|8062.5|8065.8|8062.8|8070.3|8067.3|8060.8|8057.8|10
1722909900000|2024-08-06 02:05:00|8066|8063|8056.5|8053.5|8067.8|8064.8|8052.3|8049.3|17
1722910200000|2024-08-06 02:10:00|8056.8|8053.8|8061.5|8058.5|8062|8059|8053.8|8050.8|51
1722910500000|2024-08-06 02:15:00|8061.3|8058.3|8058.8|8055.8|8064|8061|8056|8053|27
1722910800000|2024-08-06 02:20:00|8058.3|8055.3|8058|8055|8062|8059|8056.3|8053.3|12
1722911100000|2024-08-06 02:25:00|8058.3|8055.3|8059.5|8056.5|8061.3|8058.3|8056|8053|4
1722911400000|2024-08-06 02:30:00|8059.3|8056.3|8053.5|8050.5|8059.3|8056.3|8051.5|8048.5|15
1722911700000|2024-08-06 02:35:00|8054|8051|8056.8|8053.8|8058.8|8055.8|8053|8050|6
1722912000000|2024-08-06 02:40:00|8057.3|8054.3|8056.5|8053.5|8058.8|8055.8|8054|8051|7
1722912300000|2024-08-06 02:45:00|8056.3|8053.3|8054.3|8051.3|8057|8054|8054.3|8051.3|11
1722912600000|2024-08-06 02:50:00|8054.8|8051.8|8055.8|8052.8|8056.8|8053.8|8053|8050|5
1722912900000|2024-08-06 02:55:00|8056|8053|8056.5|8053.5|8059|8056|8055|8052|10
1722913200000|2024-08-06 03:00:00|8056.8|8053.8|8060.8|8057.8|8064.5|8061.5|8056|8053|9
1722913500000|2024-08-06 03:05:00|8061.5|8058.5|8064|8061|8066.5|8063.5|8061.3|8058.3|28
1722913800000|2024-08-06 03:10:00|8063.8|8060.8|8055.8|8052.8|8064|8061|8055.5|8052.5|34
1722914100000|2024-08-06 03:15:00|8056|8053|8059|8056|8063.5|8060.5|8056|8053|84
1722914400000|2024-08-06 03:20:00|8059.3|8056.3|8060.3|8057.3|8061.5|8058.5|8057.8|8054.8|45
1722914700000|2024-08-06 03:25:00|8060.8|8057.8|8069.8|8066.8|8069.8|8066.8|8060.8|8057.8|15
1722915000000|2024-08-06 03:30:00|8070|8067|8068.5|8065.5|8070.3|8067.3|8066.8|8063.8|8
1722915300000|2024-08-06 03:35:00|8068.3|8065.3|8069|8066|8069.8|8066.8|8068|8065|2
1722915600000|2024-08-06 03:40:00|8070.5|8067.5|8069.5|8066.5|8071.3|8068.3|8069.3|8066.3|4
1722915900000|2024-08-06 03:45:00|8069.8|8066.8|8073|8070|8075|8072|8069|8066|17
1722916200000|2024-08-06 03:50:00|8072.8|8069.8|8073.3|8070.3|8080|8077|8071.8|8068.8|38
1722916500000|2024-08-06 03:55:00|8073|8070|8072.8|8069.8|8074.5|8071.5|8072.5|8069.5|5
1722916800000|2024-08-06 04:00:00|8073.3|8070.3|8075.3|8072.3|8076|8073|8073|8070|9
1722917100000|2024-08-06 04:05:00|8074.5|8071.5|8074.5|8071.5|8077.3|8074.3|8074.3|8071.3|6
1722917400000|2024-08-06 04:10:00|8075|8072|8073|8070|8077|8074|8072.5|8069.5|12
1722917700000|2024-08-06 04:15:00|8073.3|8070.3|8071|8068|8073.3|8070.3|8070|8067|10
1722918000000|2024-08-06 04:20:00|8070.8|8067.8|8072|8069|8073.8|8070.8|8070.3|8067.3|7
1722918300000|2024-08-06 04:25:00|8072.8|8069.8|8073|8070|8073.8|8070.8|8071.8|8068.8|13
1722918600000|2024-08-06 04:30:00|8072.3|8069.3|8068.5|8065.5|8073.5|8070.5|8068.5|8065.5|26
1722918900000|2024-08-06 04:35:00|8068.3|8065.3|8072|8069|8076.8|8073.8|8067.8|8064.8|75
1722919200000|2024-08-06 04:40:00|8071.8|8068.8|8068.5|8065.5|8073.5|8070.5|8068.5|8065.5|8
1722919500000|2024-08-06 04:45:00|8069|8066|8070.3|8067.3|8071.8|8068.8|8066.5|8063.5|26
1722919800000|2024-08-06 04:50:00|8069.8|8066.8|8073.5|8070.5|8073.8|8070.8|8068.5|8065.5|18
1722920100000|2024-08-06 04:55:00|8072|8069|8073.3|8070.3|8073.5|8070.5|8067.8|8064.8|25
1722920400000|2024-08-06 05:00:00|8073|8070|8070.5|8067.5|8075.8|8072.8|8069.8|8066.8|30
1722920700000|2024-08-06 05:05:00|8070|8067|8069|8066|8070|8067|8055|8052|130
1722921000000|2024-08-06 05:10:00|8068.5|8065.5|8071.8|8068.8|8072.8|8069.8|8063.3|8060.3|157
1722921300000|2024-08-06 05:15:00|8071|8068|8074.3|8071.3|8078|8075|8070.8|8067.8|57
1722921600000|2024-08-06 05:20:00|8074|8071|8076.3|8073.3|8079|8076|8073.3|8070.3|48
1722921900000|2024-08-06 05:25:00|8077|8074|8086.5|8083.5|8088|8085|8077|8074|46
1722922200000|2024-08-06 05:30:00|8086.3|8083.3|8099.5|8096.5|8101.5|8098.5|8083|8080|151
1722922500000|2024-08-06 05:35:00|8098.3|8095.3|8101.3|8098.3|8103.8|8100.8|8095.8|8092.8|89
1722922800000|2024-08-06 05:40:00|8100.8|8097.8|8103.3|8100.3|8104.5|8101.5|8097.8|8094.8|60
1722923100000|2024-08-06 05:45:00|8103.5|8100.5|8103.5|8100.5|8104.5|8101.5|8095|8092|83
1722923400000|2024-08-06 05:50:00|8103.3|8100.3|8099.5|8096.5|8104.5|8101.5|8095.8|8092.8|55
1722923700000|2024-08-06 05:55:00|8098|8095|8098.3|8095.3|8103.3|8100.3|8090.8|8087.8|61
1722924000000|2024-08-06 06:00:00|8101|8098|8110|8108|8121|8119|8101|8098|433
1722924300000|2024-08-06 06:05:00|8109|8107|8106|8104|8111.8|8109.8|8104.8|8102.8|336
1722924600000|2024-08-06 06:10:00|8105.8|8103.8|8098.8|8096.8|8106.5|8104.5|8096|8094|286
1722924900000|2024-08-06 06:15:00|8099.3|8097.3|8076.8|8074.8|8099.3|8097.3|8075.8|8073.8|642
1722925200000|2024-08-06 06:20:00|8076.5|8074.5|8090.8|8088.8|8092|8090|8072.8|8070.8|263
1722925500000|2024-08-06 06:25:00|8091.8|8089.8|8093.8|8091.8|8102.3|8100.3|8091.8|8089.8|187
1722925800000|2024-08-06 06:30:00|8095.8|8093.8|8094|8092|8098.8|8096.8|8092.8|8090.8|226
1722926100000|2024-08-06 06:35:00|8094.3|8092.3|8100.8|8098.8|8104.8|8102.8|8094.3|8092.3|353
1722926400000|2024-08-06 06:40:00|8100.5|8098.5|8089.3|8087.3|8110.8|8108.8|8088|8086|430
1722926700000|2024-08-06 06:45:00|8088.8|8086.8|8084.5|8082.5|8091|8089|8078.8|8076.8|210
1722927000000|2024-08-06 06:50:00|8084|8082|8081|8079|8094.5|8092.5|8080.8|8078.8|236
1722927300000|2024-08-06 06:55:00|8081.5|8079.5|8063.3|8061.3|8083|8081|8057.8|8055.8|1414
1722927600000|2024-08-06 07:00:00|8062.8|8061.8|8044.8|8043.8|8062.8|8061.8|8019.5|8018.5|5246
1722927900000|2024-08-06 07:05:00|8044.3|8043.3|8053|8052|8053.5|8052.5|8031|8030|1792
1722928200000|2024-08-06 07:10:00|8054|8053|8031.5|8030.5|8056|8055|8024.5|8023.5|1721
1722928500000|2024-08-06 07:15:00|8030.5|8029.5|8042.3|8041.3|8052.3|8051.3|8030|8029|1602
1722928800000|2024-08-06 07:20:00|8042|8041|8049.5|8048.5|8058.5|8057.5|8037.5|8036.5|1251
1722929100000|2024-08-06 07:25:00|8048.8|8047.8|8041.8|8040.8|8054.5|8053.5|8030.5|8029.5|1415
1722929400000|2024-08-06 07:30:00|8042|8041|8046.8|8045.8|8050.8|8049.8|8036|8035|1480
1722929700000|2024-08-06 07:35:00|8048|8047|8040|8039|8049.5|8048.5|8036.3|8035.3|1451
1722930000000|2024-08-06 07:40:00|8040.3|8039.3|8028.5|8027.5|8042|8041|8025.5|8024.5|1075
1722930300000|2024-08-06 07:45:00|8029|8028|8032|8031|8042.5|8041.5|8028|8027|1156
1722930600000|2024-08-06 07:50:00|8031.8|8030.8|8025|8024|8034.5|8033.5|8023.5|8022.5|994
1722930900000|2024-08-06 07:55:00|8024.8|8023.8|8039.3|8038.3|8041.3|8040.3|8024.5|8023.5|798
1722931200000|2024-08-06 08:00:00|8038.3|8037.3|8027|8026|8038.3|8037.3|8022|8021|1145
1722931500000|2024-08-06 08:05:00|8026.8|8025.8|8018|8017|8027.3|8026.3|8017|8016|793
1722931800000|2024-08-06 08:10:00|8018.3|8017.3|8012.5|8011.5|8020.5|8019.5|8005.8|8004.8|865
1722932100000|2024-08-06 08:15:00|8012.3|8011.3|7999.5|7998.5|8012.3|8011.3|7997.3|7996.3|928
1722932400000|2024-08-06 08:20:00|8000|7999|8017.8|8016.8|8025|8024|7999|7998|1113
1722932700000|2024-08-06 08:25:00|8018.5|8017.5|8031.5|8030.5|8036|8035|8018.5|8017.5|768
1722933000000|2024-08-06 08:30:00|8031|8030|8030.5|8029.5|8041.5|8040.5|8028|8027|687
1722933300000|2024-08-06 08:35:00|8031|8030|8021|8020|8033.8|8032.8|8020|8019|342
1722933600000|2024-08-06 08:40:00|8022.3|8021.3|8021.3|8020.3|8026|8025|8020|8019|400
1722933900000|2024-08-06 08:45:00|8021.5|8020.5|8021.5|8020.5|8024|8023|8011|8010|799
1722934200000|2024-08-06 08:50:00|8021.3|8020.3|8035|8034|8038.3|8037.3|8020.8|8019.8|1037
1722934500000|2024-08-06 08:55:00|8034.8|8033.8|8017|8016|8035|8034|8017|8016|783
1722934800000|2024-08-06 09:00:00|8016.8|8015.8|8002|8001|8017|8016|8000.8|7999.8|1624
1722935100000|2024-08-06 09:05:00|8001.5|8000.5|8003.8|8002.8|8012.8|8011.8|8000.5|7999.5|803
1722935400000|2024-08-06 09:10:00|8004|8003|7985|7984|8007.5|8006.5|7978|7977|1604
1722935700000|2024-08-06 09:15:00|7984|7983|7973.8|7972.8|7985.3|7984.3|7972|7971|1150
1722936000000|2024-08-06 09:20:00|7973.3|7972.3|7981|7980|7985.5|7984.5|7973|7972|1046
1722936300000|2024-08-06 09:25:00|7980|7979|7982|7981|7990.5|7989.5|7979|7978|679
1722936600000|2024-08-06 09:30:00|7981|7980|7973|7972|7983|7982|7971.8|7970.8|491
1722936900000|2024-08-06 09:35:00|7974.5|7973.5|7972.5|7971.5|7977.3|7976.3|7971|7970|411
1722937200000|2024-08-06 09:40:00|7974|7973|7981.5|7980.5|7982|7981|7966|7965|780
1722937500000|2024-08-06 09:45:00|7980.5|7979.5|7981.5|7980.5|7986.8|7985.8|7974|7973|799
1722937800000|2024-08-06 09:50:00|7980.5|7979.5|7994.5|7993.5|7994.5|7993.5|7979.5|7978.5|622
1722938100000|2024-08-06 09:55:00|7994.3|7993.3|7995|7994|8003.5|8002.5|7992.8|7991.8|653
1722938400000|2024-08-06 10:00:00|7994.8|7993.8|7974.5|7973.5|7996|7995|7974|7973|710
1722938700000|2024-08-06 10:05:00|7974|7973|7985|7984|7988.5|7987.5|7971|7970|753
1722939000000|2024-08-06 10:10:00|7985.5|7984.5|8002|8001|8002|8001|7984|7983|343
1722939300000|2024-08-06 10:15:00|8001.5|8000.5|8005.5|8004.5|8006.5|8005.5|7994|7993|526
1722939600000|2024-08-06 10:20:00|8004.5|8003.5|7997|7996|8005|8004|7993.5|7992.5|374
1722939900000|2024-08-06 10:25:00|7997.5|7996.5|8005.5|8004.5|8007.5|8006.5|7996|7995|343
1722940200000|2024-08-06 10:30:00|8005.8|8004.8|8010.3|8009.3|8015.5|8014.5|8005.5|8004.5|637
1722940500000|2024-08-06 10:35:00|8010.5|8009.5|8018|8017|8019|8018|8009.3|8008.3|414
1722940800000|2024-08-06 10:40:00|8017.5|8016.5|8011|8010|8022|8021|8010|8009|750
1722941100000|2024-08-06 10:45:00|8011.5|8010.5|8020.8|8019.8|8022|8021|8010.8|8009.8|431
1722941400000|2024-08-06 10:50:00|8021|8020|8023.5|8022.5|8025.3|8024.3|8018.5|8017.5|419
1722941700000|2024-08-06 10:55:00|8023|8022|8014.5|8013.5|8025|8024|8013.8|8012.8|710
1722942000000|2024-08-06 11:00:00|8015.5|8014.5|8012.8|8011.8|8020.5|8019.5|8011|8010|606
1722942300000|2024-08-06 11:05:00|8012.3|8011.3|8012.3|8011.3|8016|8015|8010|8009|357
1722942600000|2024-08-06 11:10:00|8012.5|8011.5|8004.8|8003.8|8014|8013|8000.8|7999.8|666
1722942900000|2024-08-06 11:15:00|8005.3|8004.3|8002.5|8001.5|8006.8|8005.8|8000.3|7999.3|334
1722943200000|2024-08-06 11:20:00|8003|8002|8005.5|8004.5|8011|8010|8000|7999|198
1722943500000|2024-08-06 11:25:00|8005.8|8004.8|8006.3|8005.3|8009|8008|8004|8003|359
1722943800000|2024-08-06 11:30:00|8007|8006|7998|7997|8011|8010|7996|7995|747
1722944100000|2024-08-06 11:35:00|7997.8|7996.8|7990.3|7989.3|7999|7998|7990.3|7989.3|425
1722944400000|2024-08-06 11:40:00|7990.5|7989.5|7973.5|7972.5|7990.8|7989.8|7972.2|7971.2|684
1722944700000|2024-08-06 11:45:00|7974|7973|7982.5|7981.5|7982.5|7981.5|7969.5|7968.5|679
1722945000000|2024-08-06 11:50:00|7983.2|7982.2|7992.7|7991.7|7993.5|7992.5|7982.2|7981.2|459
1722945300000|2024-08-06 11:55:00|7992.2|7991.2|7991.7|7990.7|7994.5|7993.5|7990.5|7989.5|314
1722945600000|2024-08-06 12:00:00|7992|7991|7989|7988|7992.2|7991.2|7984.7|7983.7|309
1722945900000|2024-08-06 12:05:00|7988.7|7987.7|7988.2|7987.2|7991.7|7990.7|7979.7|7978.7|484
1722946200000|2024-08-06 12:10:00|7988.7|7987.7|7981.7|7980.7|7992|7991|7980.2|7979.2|425
1722946500000|2024-08-06 12:15:00|7982|7981|7977.7|7976.7|7983.5|7982.5|7975.5|7974.5|590
1722946800000|2024-08-06 12:20:00|7978|7977|7977.2|7976.2|7978.7|7977.7|7973.2|7972.2|409
1722947100000|2024-08-06 12:25:00|7977.5|7976.5|7978.5|7977.5|7980|7979|7971.7|7970.7|584
1722947400000|2024-08-06 12:30:00|7978.2|7977.2|7965.5|7964.5|7978.2|7977.2|7961.2|7960.2|669
1722947700000|2024-08-06 12:35:00|7966.7|7965.7|7961.2|7960.2|7967.2|7966.2|7960|7959|512
1722948000000|2024-08-06 12:40:00|7961|7960|7961|7960|7964.7|7963.7|7957.7|7956.7|421
1722948300000|2024-08-06 12:45:00|7960.7|7959.7|7956|7955|7961.7|7960.7|7955|7954|546
1722948600000|2024-08-06 12:50:00|7955.7|7954.7|7948.7|7947.7|7958.5|7957.5|7948.7|7947.7|699
1722948900000|2024-08-06 12:55:00|7948.2|7947.2|7956.7|7955.7|7960.7|7959.7|7948.2|7947.2|1004
1722949200000|2024-08-06 13:00:00|7957|7956|7971.7|7970.7|7972|7971|7953.7|7952.7|924
1722949500000|2024-08-06 13:05:00|7972|7971|7980|7979|7986.7|7985.7|7966.2|7965.2|1151
1722949800000|2024-08-06 13:10:00|7980.2|7979.2|7971.2|7970.2|7982.2|7981.2|7969.7|7968.7|490
1722950100000|2024-08-06 13:15:00|7971|7970|7959.2|7958.2|7971|7970|7956|7955|660
1722950400000|2024-08-06 13:20:00|7959.7|7958.7|7959.5|7958.5|7960.2|7959.2|7953.5|7952.5|583
1722950700000|2024-08-06 13:25:00|7959.2|7958.2|7969.7|7968.7|7971.7|7970.7|7958.7|7957.7|879
1722951000000|2024-08-06 13:30:00|7970.2|7969.2|7978.2|7977.2|7984.7|7983.7|7963.2|7962.2|1485
1722951300000|2024-08-06 13:35:00|7977.2|7976.2|7990.2|7989.2|7990.7|7989.7|7975.5|7974.5|1131
1722951600000|2024-08-06 13:40:00|7989.2|7988.2|7989.7|7988.7|7996.7|7995.7|7983|7982|1418
1722951900000|2024-08-06 13:45:00|7989.2|7988.2|7995.2|7994.2|8000|7999|7974.2|7973.2|1329
1722952200000|2024-08-06 13:50:00|7995|7994|8011.7|8010.7|8013.2|8012.2|7990.7|7989.7|1053
1722952500000|2024-08-06 13:55:00|8011.5|8010.5|8014.2|8013.2|8017|8016|8007.7|8006.7|982
1722952800000|2024-08-06 14:00:00|8014|8013|8005.7|8004.7|8017.5|8016.5|8002.7|8001.7|1045
1722953100000|2024-08-06 14:05:00|8005.5|8004.5|8012|8011|8013|8012|8001|8000|1049
1722953400000|2024-08-06 14:10:00|8012.4|8011.4|8013.1|8012.1|8017.6|8016.6|8003.6|8002.6|1054
1722953700000|2024-08-06 14:15:00|8014.6|8013.6|8021.1|8020.1|8025.1|8024.1|8005.6|8004.6|741
1722954000000|2024-08-06 14:20:00|8021.6|8020.6|8021.6|8020.6|8023.6|8022.6|8015.6|8014.6|904
1722954300000|2024-08-06 14:25:00|8021.9|8020.9|8009.4|8008.4|8026.6|8025.6|8008.6|8007.6|984
1722954600000|2024-08-06 14:30:00|8011.1|8010.1|8019.9|8018.9|8021.4|8020.4|8007.1|8006.1|1057
1722954900000|2024-08-06 14:35:00|8020.1|8019.1|8025.6|8024.6|8033.4|8032.4|8019.6|8018.6|879
1722955200000|2024-08-06 14:40:00|8025.9|8024.9|8038.6|8037.6|8040.4|8039.4|8024.6|8023.6|772
1722955500000|2024-08-06 14:45:00|8038.1|8037.1|8050.6|8049.6|8052.6|8051.6|8034.9|8033.9|1202
1722955800000|2024-08-06 14:50:00|8050.4|8049.4|8047.6|8046.6|8052.9|8051.9|8045.6|8044.6|1271
1722956100000|2024-08-06 14:55:00|8047.1|8046.1|8043.1|8042.1|8048.4|8047.4|8039.4|8038.4|1546
1722956400000|2024-08-06 15:00:00|8042.4|8041.4|8046.9|8045.9|8050.4|8049.4|8041.1|8040.1|972
1722956700000|2024-08-06 15:05:00|8046.4|8045.4|8047.1|8046.1|8052.6|8051.6|8042.4|8041.4|1013
1722957000000|2024-08-06 15:10:00|8046.9|8045.9|8041.6|8040.6|8049.6|8048.6|8035.6|8034.6|891
1722957300000|2024-08-06 15:15:00|8041.4|8040.4|8039.9|8038.9|8044.9|8043.9|8033.6|8032.6|1206
1722957600000|2024-08-06 15:20:00|8040.1|8039.1|8031.9|8030.9|8040.1|8039.1|8029.4|8028.4|1390
1722957900000|2024-08-06 15:25:00|8032.1|8031.1|8020.6|8018.6|8039.9|8038.9|8018.4|8017.4|5245
1722958200000|2024-08-06 15:30:00|8020.9|8018.9|8022.6|8020.6|8027.4|8025.4|8017.1|8015.1|7662
1722958500000|2024-08-06 15:35:00|8023.1|8021.1|8019.9|8017.9|8027.9|8025.9|8017.4|8015.4|2348
1722958800000|2024-08-06 15:40:00|8019.6|8017.6|8025.6|8023.6|8025.6|8023.6|8018.4|8016.4|1022
1722959100000|2024-08-06 15:45:00|8025.9|8023.9|8031.1|8029.1|8031.4|8029.4|8020.9|8018.9|693
1722959400000|2024-08-06 15:50:00|8030.6|8028.6|8032.1|8030.1|8036.6|8034.6|8028.9|8026.9|437
1722959700000|2024-08-06 15:55:00|8032.4|8030.4|8035.6|8033.6|8037.4|8035.4|8031.9|8029.9|245
1722960000000|2024-08-06 16:00:00|8036.1|8034.1|8036.1|8034.1|8041.4|8039.4|8033.4|8031.4|689
1722960300000|2024-08-06 16:05:00|8036.4|8034.4|8038.6|8036.6|8043.1|8041.1|8033.9|8031.9|294
1722960600000|2024-08-06 16:10:00|8038.9|8036.9|8041.9|8039.9|8041.9|8039.9|8035.9|8033.9|345
1722960900000|2024-08-06 16:15:00|8041.4|8039.4|8048.1|8046.1|8049.9|8047.9|8040.9|8038.9|245
1722961200000|2024-08-06 16:20:00|8047.9|8045.9|8043.1|8041.1|8047.9|8045.9|8037.9|8035.9|268
1722961500000|2024-08-06 16:25:00|8042.9|8040.9|8032.6|8030.6|8043.6|8041.6|8032.1|8030.1|346
1722961800000|2024-08-06 16:30:00|8032.9|8030.9|8035.4|8033.4|8036.4|8034.4|8029.4|8027.4|288
1722962100000|2024-08-06 16:35:00|8035.6|8033.6|8039.4|8037.4|8039.6|8037.6|8032.4|8030.4|178
1722962400000|2024-08-06 16:40:00|8039.9|8037.9|8041.6|8039.6|8045.6|8043.6|8038.6|8036.6|231
1722962700000|2024-08-06 16:45:00|8041.9|8039.9|8038.1|8036.1|8044.6|8042.6|8037.9|8035.9|190
1722963000000|2024-08-06 16:50:00|8038.4|8036.4|8051.9|8049.9|8054.1|8052.1|8038.4|8036.4|225
1722963300000|2024-08-06 16:55:00|8052.1|8050.1|8051.6|8049.6|8053.6|8051.6|8050.4|8048.4|193
1722963600000|2024-08-06 17:00:00|8052.1|8050.1|8054.6|8052.6|8057.4|8055.4|8049.6|8047.6|174
1722963900000|2024-08-06 17:05:00|8054.1|8052.1|8054.9|8052.9|8056.1|8054.1|8050.9|8048.9|164
1722964200000|2024-08-06 17:10:00|8055.1|8053.1|8055.6|8053.6|8056.9|8054.9|8052.4|8050.4|150
1722964500000|2024-08-06 17:15:00|8055.4|8053.4|8056.1|8054.1|8058.1|8056.1|8053.6|8051.6|238
1722964800000|2024-08-06 17:20:00|8056.6|8054.6|8054.6|8052.6|8059.1|8057.1|8051.4|8049.4|74
1722965100000|2024-08-06 17:25:00|8054.4|8052.4|8064.1|8062.1|8064.4|8062.4|8054.4|8052.4|126
1722965400000|2024-08-06 17:30:00|8064.6|8062.6|8066.9|8064.9|8068.6|8066.6|8063.6|8061.6|245
1722965700000|2024-08-06 17:35:00|8067.4|8065.4|8071.6|8069.6|8072.4|8070.4|8066.4|8064.4|108
1722966000000|2024-08-06 17:40:00|8071.4|8069.4|8074.9|8072.9|8075.6|8073.6|8068.6|8066.6|294
1722966300000|2024-08-06 17:45:00|8075.1|8073.1|8074.9|8072.9|8076.1|8074.1|8071.9|8069.9|239
1722966600000|2024-08-06 17:50:00|8075.1|8073.1|8074.6|8072.6|8075.9|8073.9|8072.9|8070.9|194
1722966900000|2024-08-06 17:55:00|8074.9|8072.9|8075.1|8073.1|8079.4|8077.4|8074.9|8072.9|181
1722967200000|2024-08-06 18:00:00|8075.4|8073.4|8074.4|8072.4|8077.1|8075.1|8073.9|8071.9|130
1722967500000|2024-08-06 18:05:00|8074.1|8072.1|8072.6|8070.6|8074.9|8072.9|8069.1|8067.1|75
1722967800000|2024-08-06 18:10:00|8072.9|8070.9|8072.9|8070.9|8075.6|8073.6|8071.1|8069.1|70
1722968100000|2024-08-06 18:15:00|8072.6|8070.6|8081.1|8079.1|8081.6|8079.6|8071.9|8069.9|52
1722968400000|2024-08-06 18:20:00|8080.9|8078.9|8084.6|8082.6|8085.4|8083.4|8079.6|8077.6|186
1722968700000|2024-08-06 18:25:00|8084.4|8082.4|8084.6|8082.6|8085.6|8083.6|8081.9|8079.9|83
1722969000000|2024-08-06 18:30:00|8084.9|8082.9|8085.9|8083.9|8087.4|8085.4|8081.6|8079.6|94
1722969300000|2024-08-06 18:35:00|8086.1|8084.1|8089.1|8087.1|8090.1|8088.1|8085.4|8083.4|170
1722969600000|2024-08-06 18:40:00|8088.9|8086.9|8089.1|8087.1|8089.9|8087.9|8087.4|8085.4|47
1722969900000|2024-08-06 18:45:00|8089.6|8087.6|8090.1|8088.1|8090.6|8088.6|8087.4|8085.4|118
1722970200000|2024-08-06 18:50:00|8089.9|8087.9|8091.1|8089.1|8092.9|8090.9|8088.6|8086.6|148
1722970500000|2024-08-06 18:55:00|8091.6|8089.6|8083.9|8081.9|8091.9|8089.9|8080.6|8078.6|571
1722970800000|2024-08-06 19:00:00|8083.6|8081.6|8076.1|8074.1|8091.9|8089.9|8074.6|8072.6|636
1722971100000|2024-08-06 19:05:00|8076.6|8074.6|8076.1|8074.1|8077.6|8075.6|8070.1|8068.1|132
1722971400000|2024-08-06 19:10:00|8076.4|8074.4|8079.6|8077.6|8082.1|8080.1|8075.1|8073.1|104
1722971700000|2024-08-06 19:15:00|8078.6|8076.6|8074.6|8072.6|8079.6|8077.6|8069.4|8067.4|106
1722972000000|2024-08-06 19:20:00|8074.9|8072.9|8087.1|8085.1|8087.1|8085.1|8074.1|8072.1|68
1722972300000|2024-08-06 19:25:00|8086.9|8084.9|8085.6|8083.6|8091.1|8089.1|8083.6|8081.6|112
1722972600000|2024-08-06 19:30:00|8086.1|8084.1|8085.6|8083.6|8087.6|8085.6|8080.9|8078.9|105
1722972900000|2024-08-06 19:35:00|8085.9|8083.9|8084.1|8082.1|8088.6|8086.6|8083.6|8081.6|125
1722973200000|2024-08-06 19:40:00|8084.4|8082.4|8078.6|8076.6|8087.1|8085.1|8078.6|8076.6|108
1722973500000|2024-08-06 19:45:00|8079.1|8077.1|8077.6|8075.6|8083.6|8081.6|8076.6|8074.6|299
1722973800000|2024-08-06 19:50:00|8078.4|8076.4|8082.1|8080.1|8085.6|8083.6|8075.6|8073.6|1035
1722974100000|2024-08-06 19:55:00|8083.1|8081.1|8071.3|8067.3|8083.6|8081.6|8068.6|8065.6|1405
1722974400000|2024-08-06 20:00:00|8071.2|8067.2|8063|8059|8076.2|8072.2|8059.5|8055.5|0
1722974700000|2024-08-06 20:05:00|8063.1|8059.1|8068.3|8064.3|8072.6|8068.6|8063|8059|0
1722975000000|2024-08-06 20:10:00|8068.2|8064.2|8065.4|8061.4|8070.8|8066.8|8061.6|8057.6|0
1722975300000|2024-08-06 20:15:00|8065.3|8061.3|8079.9|8075.9|8079.9|8075.9|8059.3|8055.3|0
1722975600000|2024-08-06 20:20:00|8079.7|8075.7|8077.9|8073.9|8088.3|8084.3|8074.1|8070.1|0
1722975900000|2024-08-06 20:25:00|8078|8074|8073.7|8069.7|8078.2|8074.2|8071.6|8067.6|0
1722976200000|2024-08-06 20:30:00|8073.8|8069.8|8070.4|8066.4|8074.1|8070.1|8066.4|8062.4|0
1722976500000|2024-08-06 20:35:00|8070.5|8066.5|8066.4|8062.4|8071.6|8067.6|8066.4|8062.4|0
1722976800000|2024-08-06 20:40:00|8066.3|8062.3|8062.5|8058.5|8067.4|8063.4|8060.1|8056.1|0
1722977100000|2024-08-06 20:45:00|8062.4|8058.4|8049.1|8045.1|8062.7|8058.7|8048.6|8044.6|0
1722977400000|2024-08-06 20:50:00|8049.2|8045.2|8047.8|8043.8|8053.3|8049.3|8039.5|8035.5|0
1722977700000|2024-08-06 20:55:00|8047.9|8043.9|8049.4|8045.4|8050.8|8046.8|8045.5|8041.5|0
1722978000000|2024-08-06 21:00:00|8049.3|8045.3|8051.7|8047.7|8053.4|8049.4|8048.3|8044.3|0
1722978300000|2024-08-06 21:05:00|8051.8|8047.8|8052.7|8048.7|8053.1|8049.1|8051.3|8047.3|0
1722978600000|2024-08-06 21:10:00|8052.6|8048.6|8052.6|8048.6|8053.1|8049.1|8051.1|8047.1|0
1722978900000|2024-08-06 21:15:00|8052.5|8048.5|8049|8045|8052.5|8048.5|8049|8045|0
1722979200000|2024-08-06 21:20:00|8049.2|8045.2|8046.4|8042.4|8050.3|8046.3|8046.1|8042.1|0
1722979500000|2024-08-06 21:25:00|8046.5|8042.5|8048.1|8044.1|8048.2|8044.2|8046.5|8042.5|0
1722979800000|2024-08-06 21:30:00|8048|8044|8043.1|8039.1|8048|8044|8042.2|8038.2|0
1722980100000|2024-08-06 21:35:00|8043.3|8039.3|8040.9|8036.9|8043.8|8039.8|8040.9|8036.9|0
1722980400000|2024-08-06 21:40:00|8040.8|8036.8|8037.7|8033.7|8041.6|8037.6|8037.7|8033.7|0
1722980700000|2024-08-06 21:45:00|8037.8|8033.8|8038.7|8034.7|8039.9|8035.9|8036.7|8032.7|0
1722981000000|2024-08-06 21:50:00|8038.9|8034.9|8038.1|8034.1|8038.9|8034.9|8037|8033|0
1722981300000|2024-08-06 21:55:00|8038|8034|8040.1|8036.1|8041.2|8037.2|8037.6|8033.6|0
1722981600000|2024-08-06 22:00:00|8040.9|8036.9|8049.5|8045.5|8052.5|8048.5|8036|8032|0
1722981900000|2024-08-06 22:05:00|8049.4|8045.4|8056.9|8052.9|8064|8060|8049.2|8045.2|0
1722982200000|2024-08-06 22:10:00|8056.8|8052.8|8055.4|8051.4|8057.1|8053.1|8051.7|8047.7|0
1722982500000|2024-08-06 22:15:00|8055.5|8051.5|8060.2|8056.2|8062.7|8058.7|8051|8047|0
1722982800000|2024-08-06 22:20:00|8060.3|8056.3|8057.3|8053.3|8066.3|8062.3|8057.3|8053.3|0
1722983100000|2024-08-06 22:25:00|8057.4|8053.4|8056.7|8052.7|8058.3|8054.3|8052.8|8048.8|0
1722983400000|2024-08-06 22:30:00|8056.6|8052.6|8056.7|8052.7|8058.6|8054.6|8054.8|8050.8|0
1722983700000|2024-08-06 22:35:00|8056.8|8052.8|8052.4|8048.4|8057.4|8053.4|8050.3|8046.3|0
1722984000000|2024-08-06 22:40:00|8052.5|8048.5|8052|8048|8054|8050|8050.1|8046.1|0
1722984300000|2024-08-06 22:45:00|8052.1|8048.1|8047.5|8043.5|8052.2|8048.2|8046.7|8042.7|0
1722984600000|2024-08-06 22:50:00|8047.6|8043.6|8050.2|8046.2|8051|8047|8047.1|8043.1|0
1722984900000|2024-08-06 22:55:00|8050.3|8046.3|8049.7|8045.7|8051.8|8047.8|8047.7|8043.7|0
1722985200000|2024-08-06 23:00:00|8049.8|8045.8|8046.7|8042.7|8052.7|8048.7|8044.7|8040.7|0
1722985500000|2024-08-06 23:05:00|8046.6|8042.6|8056.7|8052.7|8057.5|8053.5|8044.7|8040.7|0
1722985800000|2024-08-06 23:10:00|8056.8|8052.8|8052.4|8048.4|8056.8|8052.8|8051.2|8047.2|0
1722986100000|2024-08-06 23:15:00|8052.5|8048.5|8047.8|8043.8|8052.7|8048.7|8042.9|8038.9|0
1722986400000|2024-08-06 23:20:00|8047.7|8043.7|8048.1|8044.1|8050|8046|8046.2|8042.2|0
1722986700000|2024-08-06 23:25:00|8048|8044|8044.2|8040.2|8048.3|8044.3|8040.8|8036.8|0
1722987000000|2024-08-06 23:30:00|8044.1|8040.1|8044.4|8040.4|8045.9|8041.9|8041.6|8037.6|0
1722987300000|2024-08-06 23:35:00|8044.5|8040.5|8043.9|8039.9|8044.6|8040.6|8040.8|8036.8|0
1722987600000|2024-08-06 23:40:00|8044|8040|8046.1|8042.1|8047.1|8043.1|8043|8039|0
1722987900000|2024-08-06 23:45:00|8046.2|8042.2|8045.4|8041.4|8048.2|8044.2|8044.9|8040.9|0
1722988200000|2024-08-06 23:50:00|8045.3|8041.3|8043.7|8039.7|8046.1|8042.1|8042.7|8038.7|0
1722988500000|2024-08-06 23:55:00|8043.6|8039.6|8046.8|8042.8|8048|8044|8042.3|8038.3|0
1722988800000|2024-08-07 00:00:00|8046.9|8042.9|8043.7|8040.7|8050|8047|8038.7|8035.7|116
1722989100000|2024-08-07 00:05:00|8044|8041|8053|8050|8056.2|8053.2|8044|8041|30
1722989400000|2024-08-07 00:10:00|8053.5|8050.5|8052|8049|8055.2|8052.2|8051.7|8048.7|21
1722989700000|2024-08-07 00:15:00|8051.5|8048.5|8056|8053|8057|8054|8046|8043|73
1722990000000|2024-08-07 00:20:00|8056.2|8053.2|8061|8058|8062|8059|8053.7|8050.7|12
1722990300000|2024-08-07 00:25:00|8061.5|8058.5|8072.7|8069.7|8073|8070|8061.5|8058.5|21
1722990600000|2024-08-07 00:30:00|8073|8070|8078.7|8075.7|8078.7|8075.7|8069.7|8066.7|32
1722990900000|2024-08-07 00:35:00|8078.5|8075.5|8075|8072|8079|8076|8071.7|8068.7|13
1722991200000|2024-08-07 00:40:00|8074.7|8071.7|8077.5|8074.5|8079|8076|8072.7|8069.7|18
1722991500000|2024-08-07 00:45:00|8077.7|8074.7|8083|8080|8083.5|8080.5|8077.5|8074.5|11
1722991800000|2024-08-07 00:50:00|8083.2|8080.2|8081|8078|8085|8082|8076|8073|14
1722992100000|2024-08-07 00:55:00|8080.7|8077.7|8080.5|8077.5|8081.2|8078.2|8076.7|8073.7|17
1722992400000|2024-08-07 01:00:00|8081|8078|8081.2|8078.2|8081.2|8078.2|8075.7|8072.7|4
1722992700000|2024-08-07 01:05:00|8081|8078|8083|8080|8083.7|8080.7|8077.7|8074.7|8
1722993000000|2024-08-07 01:10:00|8083.2|8080.2|8080.7|8077.7|8084.2|8081.2|8079.7|8076.7|10
1722993300000|2024-08-07 01:15:00|8081.2|8078.2|8083.7|8080.7|8085|8082|8080.5|8077.5|15
1722993600000|2024-08-07 01:20:00|8084|8081|8086.2|8083.2|8088|8085|8084|8081|14
1722993900000|2024-08-07 01:25:00|8086.5|8083.5|8087.5|8084.5|8088.5|8085.5|8086.5|8083.5|1
1722994200000|2024-08-07 01:30:00|8087.7|8084.7|8096|8093|8097.2|8094.2|8087.7|8084.7|18
1722994500000|2024-08-07 01:35:00|8096.2|8093.2|8099.5|8096.5|8100|8097|8095.2|8092.2|21
1722994800000|2024-08-07 01:40:00|8100.2|8097.2|8106.2|8103.2|8106.2|8103.2|8099|8096|62
1722995100000|2024-08-07 01:45:00|8107|8104|8110|8107|8110.5|8107.5|8105|8102|47
1722995400000|2024-08-07 01:50:00|8110.7|8107.7|8115.2|8112.2|8115.7|8112.7|8110.5|8107.5|30
1722995700000|2024-08-07 01:55:00|8115|8112|8115.2|8112.2|8118.2|8115.2|8113|8110|34
1722996000000|2024-08-07 02:00:00|8115.5|8112.5|8112.2|8109.2|8115.7|8112.7|8107.7|8104.7|16
1722996300000|2024-08-07 02:05:00|8112.5|8109.5|8114.2|8111.2|8116|8113|8111|8108|9
1722996600000|2024-08-07 02:10:00|8113.7|8110.7|8109.5|8106.5|8113.7|8110.7|8108.5|8105.5|8
1722996900000|2024-08-07 02:15:00|8109.7|8106.7|8112.2|8109.2|8115|8112|8109|8106|4
1722997200000|2024-08-07 02:20:00|8114|8111|8121.5|8118.5|8122|8119|8114|8111|19
1722997500000|2024-08-07 02:25:00|8121.7|8118.7|8123.7|8120.7|8125.2|8122.2|8121.5|8118.5|25
1722997800000|2024-08-07 02:30:00|8124.2|8121.2|8118|8115|8126.2|8123.2|8118|8115|35
1722998100000|2024-08-07 02:35:00|8120.2|8117.2|8121.2|8118.2|8125|8122|8120.2|8117.2|13
1722998400000|2024-08-07 02:40:00|8121.5|8118.5|8115.7|8112.7|8123.5|8120.5|8115.7|8112.7|7
1722998700000|2024-08-07 02:45:00|8115.5|8112.5|8117.5|8114.5|8118.2|8115.2|8115.2|8112.2|5
1722999000000|2024-08-07 02:50:00|8117.2|8114.2|8114.7|8111.7|8117.5|8114.5|8114|8111|9
1722999300000|2024-08-07 02:55:00|8114.2|8111.2|8111.5|8108.5|8114.2|8111.2|8110.5|8107.5|56
1722999600000|2024-08-07 03:00:00|8111.2|8108.2|8110.7|8107.7|8112.2|8109.2|8109|8106|81
1722999900000|2024-08-07 03:05:00|8111.5|8108.5|8111.2|8108.2|8112.2|8109.2|8110.5|8107.5|33
1723000200000|2024-08-07 03:10:00|8110.7|8107.7|8114.7|8111.7|8120|8117|8110.5|8107.5|73
1723000500000|2024-08-07 03:15:00|8115|8112|8108.5|8105.5|8115|8112|8108.5|8105.5|8
1723000800000|2024-08-07 03:20:00|8108.7|8105.7|8112.7|8109.7|8114.2|8111.2|8108.5|8105.5|13
1723001100000|2024-08-07 03:25:00|8112.2|8109.2|8112|8109|8114.5|8111.5|8110.2|8107.2|12
1723001400000|2024-08-07 03:30:00|8110.7|8107.7|8111.7|8108.7|8114.5|8111.5|8110.2|8107.2|41
1723001700000|2024-08-07 03:35:00|8112.5|8109.5|8119|8116|8120.2|8117.2|8111.2|8108.2|12
1723002000000|2024-08-07 03:40:00|8119.7|8116.7|8121|8118|8121.2|8118.2|8115.2|8112.2|6
1723002300000|2024-08-07 03:45:00|8120.7|8117.7|8117.5|8114.5|8123.2|8120.2|8117.2|8114.2|44
1723002600000|2024-08-07 03:50:00|8117.7|8114.7|8119|8116|8119|8116|8116|8113|13
1723002900000|2024-08-07 03:55:00|8118.5|8115.5|8121.5|8118.5|8123.5|8120.5|8118.2|8115.2|12
1723003200000|2024-08-07 04:00:00|8121.7|8118.7|8126.2|8123.2|8128.2|8125.2|8121.7|8118.7|44
1723003500000|2024-08-07 04:05:00|8126|8123|8130.2|8127.2|8131.2|8128.2|8125|8122|31
1723003800000|2024-08-07 04:10:00|8131.2|8128.2|8130.2|8127.2|8131.2|8128.2|8130|8127|77
1723004100000|2024-08-07 04:15:00|8130.5|8127.5|8124.5|8121.5|8130.5|8127.5|8120.7|8117.7|31
1723004400000|2024-08-07 04:20:00|8125.2|8122.2|8126.5|8123.5|8131.2|8128.2|8125.2|8122.2|9
1723004700000|2024-08-07 04:25:00|8126.7|8123.7|8128.7|8125.7|8128.7|8125.7|8122.2|8119.2|9
1723005000000|2024-08-07 04:30:00|8129|8126|8129|8126|8130.2|8127.2|8126|8123|6
1723005300000|2024-08-07 04:35:00|8129.2|8126.2|8128.7|8125.7|8131.5|8128.5|8127|8124|14
1723005600000|2024-08-07 04:40:00|8129|8126|8127.2|8124.2|8133.7|8130.7|8127.2|8124.2|54
1723005900000|2024-08-07 04:45:00|8127|8124|8127.5|8124.5|8127.5|8124.5|8125.2|8122.2|13
1723006200000|2024-08-07 04:50:00|8127.7|8124.7|8131.2|8128.2|8131.2|8128.2|8126.7|8123.7|15
1723006500000|2024-08-07 04:55:00|8131.5|8128.5|8129.2|8126.2|8133.7|8130.7|8128.7|8125.7|14
1723006800000|2024-08-07 05:00:00|8129.5|8126.5|8127.2|8124.2|8131.2|8128.2|8127|8124|7
1723007100000|2024-08-07 05:05:00|8127|8124|8123.7|8120.7|8128.2|8125.2|8123.7|8120.7|27
1723007400000|2024-08-07 05:10:00|8123|8120|8118|8115|8124.7|8121.7|8117.7|8114.7|35
1723007700000|2024-08-07 05:15:00|8117.7|8114.7|8121|8118|8123.5|8120.5|8116|8113|81
1723008000000|2024-08-07 05:20:00|8121.2|8118.2|8118|8115|8123|8120|8117|8114|36
1723008300000|2024-08-07 05:25:00|8117.7|8114.7|8128.7|8125.7|8128.7|8125.7|8117.7|8114.7|18
1723008600000|2024-08-07 05:30:00|8129|8126|8130.2|8127.2|8133.7|8130.7|8126.5|8123.5|70
1723008900000|2024-08-07 05:35:00|8130|8127|8121.5|8118.5|8131.7|8128.7|8120.2|8117.2|52
1723009200000|2024-08-07 05:40:00|8121.2|8118.2|8120|8117|8122.2|8119.2|8117.7|8114.7|58
1723009500000|2024-08-07 05:45:00|8120.2|8117.2|8121|8118|8127|8124|8114.7|8111.7|94
1723009800000|2024-08-07 05:50:00|8122|8119|8124.5|8121.5|8125.7|8122.7|8121.7|8118.7|65
1723010100000|2024-08-07 05:55:00|8124.7|8121.7|8122.5|8119.5|8125.5|8122.5|8121.2|8118.2|45
1723010400000|2024-08-07 06:00:00|8122.2|8119.2|8121.5|8119.5|8125.2|8123.2|8119.5|8117.5|545
1723010700000|2024-08-07 06:05:00|8121.7|8119.7|8113.5|8111.5|8123.2|8121.2|8111|8109|201
1723011000000|2024-08-07 06:10:00|8113.2|8111.2|8102|8100|8113.2|8111.2|8101.7|8099.7|253
1723011300000|2024-08-07 06:15:00|8102.2|8100.2|8090.7|8088.7|8102.7|8100.7|8089.2|8087.2|280
1723011600000|2024-08-07 06:20:00|8091.2|8089.2|8095|8093|8095.2|8093.2|8088.5|8086.5|154
1723011900000|2024-08-07 06:25:00|8094.7|8092.7|8105.7|8103.7|8106.2|8104.2|8094.7|8092.7|150
1723012200000|2024-08-07 06:30:00|8105.2|8103.2|8107|8105|8111.2|8109.2|8104.7|8102.7|178
1723012500000|2024-08-07 06:35:00|8106.7|8104.7|8108.7|8106.7|8113.7|8111.7|8105.7|8103.7|112
1723012800000|2024-08-07 06:40:00|8108.2|8106.2|8101.2|8099.2|8110.7|8108.7|8100.7|8098.7|250
1723013100000|2024-08-07 06:45:00|8101|8099|8101.2|8099.2|8101.2|8099.2|8092.7|8090.7|160
1723013400000|2024-08-07 06:50:00|8100.2|8098.2|8092.2|8090.2|8102|8100|8091.5|8089.5|216
1723013700000|2024-08-07 06:55:00|8091.7|8089.7|8084.5|8082.5|8094.7|8092.7|8081.5|8079.5|709
1723014000000|2024-08-07 07:00:00|8085.2|8083.2|8065.2|8064.2|8089.5|8088.5|8059.2|8058.2|3217
1723014300000|2024-08-07 07:05:00|8064.2|8063.2|8083.2|8082.2|8083.7|8082.7|8060.2|8059.2|1329
1723014600000|2024-08-07 07:10:00|8084|8083|8079.2|8078.2|8088.7|8087.7|8072|8071|1227
1723014900000|2024-08-07 07:15:00|8078.2|8077.2|8080.2|8079.2|8087|8086|8077|8076|1385
1723015200000|2024-08-07 07:20:00|8080.7|8079.7|8073.7|8072.7|8083.7|8082.7|8068.7|8067.7|1451
1723015500000|2024-08-07 07:25:00|8072.2|8071.2|8087.2|8086.2|8089|8088|8071.2|8070.2|1190
1723015800000|2024-08-07 07:30:00|8087.5|8086.5|8100.2|8099.2|8100.5|8099.5|8087.2|8086.2|1207
1723016100000|2024-08-07 07:35:00|8100.5|8099.5|8105.5|8104.5|8110.2|8109.2|8100.5|8099.5|1306
1723016400000|2024-08-07 07:40:00|8104.8|8103.8|8097.3|8096.3|8109.8|8108.8|8096|8095|1489
1723016700000|2024-08-07 07:45:00|8097|8096|8106.8|8105.8|8108.5|8107.5|8093.3|8092.3|885
1723017000000|2024-08-07 07:50:00|8106.5|8105.5|8098|8097|8108|8107|8093.5|8092.5|981
1723017300000|2024-08-07 07:55:00|8098.5|8097.5|8100|8099|8103|8102|8096.3|8095.3|870
1723017600000|2024-08-07 08:00:00|8101|8100|8090.5|8089.5|8103.5|8102.5|8086.5|8085.5|678
1723017900000|2024-08-07 08:05:00|8091|8090|8097.5|8096.5|8102.5|8101.5|8090.5|8089.5|610
1723018200000|2024-08-07 08:10:00|8097.3|8096.3|8097|8096|8098.5|8097.5|8089|8088|629
1723018500000|2024-08-07 08:15:00|8095.5|8094.5|8088.8|8087.8|8097|8096|8086.8|8085.8|517
1723018800000|2024-08-07 08:20:00|8089|8088|8082.8|8081.8|8090.5|8089.5|8078.8|8077.8|641
1723019100000|2024-08-07 08:25:00|8083.3|8082.3|8076.8|8075.8|8085.3|8084.3|8074|8073|640
1723019400000|2024-08-07 08:30:00|8076|8075|8068.5|8067.5|8079.3|8078.3|8068.5|8067.5|530
1723019700000|2024-08-07 08:35:00|8068.3|8067.3|8075.5|8074.5|8081.5|8080.5|8067.3|8066.3|510
1723020000000|2024-08-07 08:40:00|8076|8075|8077|8076|8082.5|8081.5|8074.3|8073.3|554
1723020300000|2024-08-07 08:45:00|8076.8|8075.8|8088.5|8087.5|8089.8|8088.8|8076|8075|534
1723020600000|2024-08-07 08:50:00|8088.3|8087.3|8088.5|8087.5|8090.3|8089.3|8085.3|8084.3|539
1723020900000|2024-08-07 08:55:00|8088.8|8087.8|8092|8091|8092.5|8091.5|8087.8|8086.8|441
1723021200000|2024-08-07 09:00:00|8092.3|8091.3|8089.5|8088.5|8095.5|8094.5|8085.5|8084.5|502
1723021500000|2024-08-07 09:05:00|8090.8|8089.8|8089.8|8088.8|8097.3|8096.3|8088.3|8087.3|633
1723021800000|2024-08-07 09:10:00|8089.5|8088.5|8091.3|8090.3|8095.5|8094.5|8088.3|8087.3|543
1723022100000|2024-08-07 09:15:00|8091|8090|8083.5|8082.5|8091|8090|8079|8078|855
1723022400000|2024-08-07 09:20:00|8083.8|8082.8|8084.3|8083.3|8088.3|8087.3|8081|8080|491
1723022700000|2024-08-07 09:25:00|8084|8083|8089.3|8088.3|8091|8090|8083.8|8082.8|907
1723023000000|2024-08-07 09:30:00|8089.5|8088.5|8088.5|8087.5|8091|8090|8086.5|8085.5|454
1723023300000|2024-08-07 09:35:00|8089.5|8088.5|8096|8095|8099|8098|8087.5|8086.5|522
1723023600000|2024-08-07 09:40:00|8096.8|8095.8|8088.5|8087.5|8097.8|8096.8|8086.8|8085.8|410
1723023900000|2024-08-07 09:45:00|8089|8088|8086.3|8085.3|8094.3|8093.3|8084|8083|373
1723024200000|2024-08-07 09:50:00|8086|8085|8094.3|8093.3|8094.5|8093.5|8085|8084|370
1723024500000|2024-08-07 09:55:00|8093.5|8092.5|8098|8097|8099|8098|8090.5|8089.5|390
1723024800000|2024-08-07 10:00:00|8098.8|8097.8|8098.3|8097.3|8102.3|8101.3|8096.5|8095.5|498
1723025100000|2024-08-07 10:05:00|8098.5|8097.5|8104.3|8103.3|8104.8|8103.8|8098.5|8097.5|237
1723025400000|2024-08-07 10:10:00|8104|8103|8106|8105|8108.8|8107.8|8104|8103|342
1723025700000|2024-08-07 10:15:00|8105.8|8104.8|8106|8105|8107.3|8106.3|8104.8|8103.8|205
1723026000000|2024-08-07 10:20:00|8106.3|8105.3|8110.3|8109.3|8112|8111|8106.3|8105.3|501
1723026300000|2024-08-07 10:25:00|8110.8|8109.8|8105.8|8104.8|8111|8110|8105|8104|537
1723026600000|2024-08-07 10:30:00|8106.3|8105.3|8103.3|8102.3|8109|8108|8101.3|8100.3|404
1723026900000|2024-08-07 10:35:00|8103.5|8102.5|8103.8|8102.8|8105.3|8104.3|8101.3|8100.3|283
1723027200000|2024-08-07 10:40:00|8104.3|8103.3|8103|8102|8108|8107|8100.8|8099.8|296
1723027500000|2024-08-07 10:45:00|8102.8|8101.8|8105.3|8104.3|8105.3|8104.3|8100.3|8099.3|267
1723027800000|2024-08-07 10:50:00|8105.5|8104.5|8110|8109|8110|8109|8104.8|8103.8|412
1723028100000|2024-08-07 10:55:00|8109.8|8108.8|8113.5|8112.5|8114.8|8113.8|8109|8108|742
1723028400000|2024-08-07 11:00:00|8112.5|8111.5|8111.3|8110.3|8115.8|8114.8|8110.5|8109.5|294
1723028700000|2024-08-07 11:05:00|8111.5|8110.5|8115.5|8114.5|8117.3|8116.3|8109|8108|358
1723029000000|2024-08-07 11:10:00|8114.8|8113.8|8114|8113|8118|8117|8112|8111|240
1723029300000|2024-08-07 11:15:00|8113.8|8112.8|8118|8117|8119.3|8118.3|8113.5|8112.5|357
1723029600000|2024-08-07 11:20:00|8117.5|8116.5|8123|8122|8124.3|8123.3|8117.5|8116.5|313
1723029900000|2024-08-07 11:25:00|8122.8|8121.8|8122.5|8121.5|8125.8|8124.8|8122.5|8121.5|248
1723030200000|2024-08-07 11:30:00|8122.8|8121.8|8121|8120|8124|8123|8118.5|8117.5|765
1723030500000|2024-08-07 11:35:00|8120.5|8119.5|8113|8112|8121|8120|8113|8112|337
1723030800000|2024-08-07 11:40:00|8112.8|8111.8|8124.3|8123.3|8125.1|8124.1|8111.3|8110.3|487
1723031100000|2024-08-07 11:45:00|8124.1|8123.1|8120.8|8119.8|8124.3|8123.3|8118.3|8117.3|362
1723031400000|2024-08-07 11:50:00|8120.6|8119.6|8117.3|8116.3|8123.8|8122.8|8115.8|8114.8|315
1723031700000|2024-08-07 11:55:00|8117.1|8116.1|8120.6|8119.6|8120.6|8119.6|8117.1|8116.1|227
1723032000000|2024-08-07 12:00:00|8120.8|8119.8|8112.1|8111.1|8121.3|8120.3|8110.1|8109.1|474
1723032300000|2024-08-07 12:05:00|8111.1|8110.1|8111.8|8110.8|8113.1|8112.1|8105.6|8104.6|494
1723032600000|2024-08-07 12:10:00|8112.1|8111.1|8121.3|8120.3|8122.1|8121.1|8111.3|8110.3|383
1723032900000|2024-08-07 12:15:00|8121.1|8120.1|8122.3|8121.3|8122.6|8121.6|8115.8|8114.8|296
1723033200000|2024-08-07 12:20:00|8122.1|8121.1|8115.1|8114.1|8122.8|8121.8|8114.3|8113.3|337
1723033500000|2024-08-07 12:25:00|8115.3|8114.3|8120.1|8119.1|8120.6|8119.6|8114.6|8113.6|371
1723033800000|2024-08-07 12:30:00|8121.3|8120.3|8122.8|8121.8|8126.6|8125.6|8119.8|8118.8|359
1723034100000|2024-08-07 12:35:00|8123.1|8122.1|8124.8|8123.8|8124.8|8123.8|8119.3|8118.3|339
1723034400000|2024-08-07 12:40:00|8124.6|8123.6|8125.8|8124.8|8130.3|8129.3|8123.6|8122.6|524
1723034700000|2024-08-07 12:45:00|8125.6|8124.6|8131.1|8130.1|8132.8|8131.8|8124.6|8123.6|347
1723035000000|2024-08-07 12:50:00|8131.6|8130.6|8135.6|8134.6|8138.8|8137.8|8128.8|8127.8|747
1723035300000|2024-08-07 12:55:00|8135.3|8134.3|8137.8|8136.8|8139.3|8138.3|8133.1|8132.1|349
1723035600000|2024-08-07 13:00:00|8137.3|8136.3|8140.1|8139.1|8144.1|8143.1|8136.8|8135.8|470
1723035900000|2024-08-07 13:05:00|8140.3|8139.3|8148.1|8147.1|8148.3|8147.3|8140.3|8139.3|698
1723036200000|2024-08-07 13:10:00|8148.3|8147.3|8153.3|8152.3|8153.8|8152.8|8147.6|8146.6|1086
1723036500000|2024-08-07 13:15:00|8153.1|8152.1|8155.1|8154.1|8156.3|8155.3|8152.1|8151.1|916
1723036800000|2024-08-07 13:20:00|8154.8|8153.8|8157.1|8156.1|8158.1|8157.1|8151.6|8150.6|674
1723037100000|2024-08-07 13:25:00|8157.6|8156.6|8158.3|8157.3|8159.6|8158.6|8156.1|8155.1|508
1723037400000|2024-08-07 13:30:00|8158.1|8157.1|8155.1|8154.1|8161.1|8160.1|8154.3|8153.3|1328
1723037700000|2024-08-07 13:35:00|8155.3|8154.3|8157.8|8156.8|8161.8|8160.8|8148.6|8147.6|1007
1723038000000|2024-08-07 13:40:00|8157.6|8156.6|8160.6|8159.6|8164.1|8163.1|8155.1|8154.1|1104
1723038300000|2024-08-07 13:45:00|8160.8|8159.8|8161.3|8160.3|8165.1|8164.1|8158.6|8157.6|734
1723038600000|2024-08-07 13:50:00|8161.1|8160.1|8172.1|8171.1|8172.8|8171.8|8159.6|8158.6|892
1723038900000|2024-08-07 13:55:00|8172.3|8171.3|8175.8|8174.8|8176.8|8175.8|8169.3|8168.3|814
1723039200000|2024-08-07 14:00:00|8176.3|8175.3|8172.6|8171.6|8179.1|8178.1|8172.1|8171.1|1311
1723039500000|2024-08-07 14:05:00|8172.8|8171.8|8173.1|8172.1|8177.1|8176.1|8170.3|8169.3|1161
1723039800000|2024-08-07 14:10:00|8172.8|8171.8|8166.3|8165.3|8177.6|8176.6|8164.6|8163.6|886
1723040100000|2024-08-07 14:15:00|8166.6|8165.6|8157.6|8156.6|8168.8|8167.8|8156.6|8155.6|992
1723040400000|2024-08-07 14:20:00|8157.8|8156.8|8158.8|8157.8|8164.1|8163.1|8157.1|8156.1|571
1723040700000|2024-08-07 14:25:00|8159.1|8158.1|8151.1|8150.1|8159.1|8158.1|8150.8|8149.8|954
1723041000000|2024-08-07 14:30:00|8151.8|8150.8|8155.3|8154.3|8156.6|8155.6|8148.1|8147.1|1012
1723041300000|2024-08-07 14:35:00|8155.8|8154.8|8157.1|8156.1|8163.1|8162.1|8153.8|8152.8|536
1723041600000|2024-08-07 14:40:00|8157.6|8156.6|8167.6|8166.6|8167.8|8166.8|8157.6|8156.6|537
1723041900000|2024-08-07 14:45:00|8168.1|8167.1|8164.6|8163.6|8174.1|8173.1|8162.8|8161.8|959
1723042200000|2024-08-07 14:50:00|8165.3|8164.3|8159.3|8158.3|8165.3|8164.3|8158.8|8157.8|650
1723042500000|2024-08-07 14:55:00|8159.1|8158.1|8166.3|8165.3|8166.3|8165.3|8158.3|8157.3|716
1723042800000|2024-08-07 15:00:00|8166.6|8165.6|8164.6|8163.6|8170.1|8169.1|8162.3|8161.3|856
1723043100000|2024-08-07 15:05:00|8164.1|8163.1|8166.8|8165.8|8171.1|8170.1|8164.1|8163.1|487
1723043400000|2024-08-07 15:10:00|8166.6|8165.6|8166.3|8165.3|8168.6|8167.6|8162.3|8161.3|822
1723043700000|2024-08-07 15:15:00|8166.1|8165.1|8162.3|8161.3|8169.8|8168.8|8162.1|8161.1|1127
1723044000000|2024-08-07 15:20:00|8162.1|8161.1|8167.6|8166.6|8169.6|8168.6|8159.3|8158.3|1181
1723044300000|2024-08-07 15:25:00|8167.1|8166.1|8166.6|8164.6|8168.6|8167.6|8161.8|8160.8|5083
1723044600000|2024-08-07 15:30:00|8147.4|8145.4|8149.4|8147.4|8152.9|8150.9|8145.4|8143.4|9905
1723044900000|2024-08-07 15:35:00|8149.9|8147.9|8147.1|8145.1|8150.1|8148.1|8145.9|8143.9|1782
1723045200000|2024-08-07 15:40:00|8146.9|8144.9|8141.4|8139.4|8150.4|8148.4|8140.9|8138.9|727
1723045500000|2024-08-07 15:45:00|8142.4|8140.4|8131.9|8129.9|8142.9|8140.9|8129.1|8127.1|615
1723045800000|2024-08-07 15:50:00|8131.4|8129.4|8134.1|8132.1|8138.4|8136.4|8130.4|8128.4|436
1723046100000|2024-08-07 15:55:00|8134.4|8132.4|8144.4|8142.4|8145.1|8143.1|8134.4|8132.4|318
1723046400000|2024-08-07 16:00:00|8144.9|8142.9|8129.9|8127.9|8144.9|8142.9|8127.6|8125.6|587
1723046700000|2024-08-07 16:05:00|8130.1|8128.1|8131.9|8129.9|8136.1|8134.1|8127.6|8125.6|308
1723047000000|2024-08-07 16:10:00|8131.6|8129.6|8138.6|8136.6|8139.4|8137.4|8131.1|8129.1|312
1723047300000|2024-08-07 16:15:00|8138.9|8136.9|8135.1|8133.1|8142.6|8140.6|8134.6|8132.6|173
1723047600000|2024-08-07 16:20:00|8134.9|8132.9|8139.1|8137.1|8141.9|8139.9|8133.1|8131.1|216
1723047900000|2024-08-07 16:25:00|8138.9|8136.9|8141.9|8139.9|8142.6|8140.6|8137.9|8135.9|410
1723048200000|2024-08-07 16:30:00|8141.6|8139.6|8143.4|8141.4|8144.1|8142.1|8137.6|8135.6|300
1723048500000|2024-08-07 16:35:00|8143.1|8141.1|8140.9|8138.9|8144.1|8142.1|8138.9|8136.9|114
1723048800000|2024-08-07 16:40:00|8141.1|8139.1|8131.6|8129.6|8142.1|8140.1|8131.4|8129.4|251
1723049100000|2024-08-07 16:45:00|8131.9|8129.9|8121.9|8119.9|8134.6|8132.6|8121.4|8119.4|228
1723049400000|2024-08-07 16:50:00|8121.6|8119.6|8119.1|8117.1|8123.1|8121.1|8116.9|8114.9|401
1723049700000|2024-08-07 16:55:00|8118.6|8116.6|8117.4|8115.4|8122.6|8120.6|8116.6|8114.6|202
1723050000000|2024-08-07 17:00:00|8116.9|8114.9|8114.6|8112.6|8120.1|8118.1|8112.6|8110.6|275
1723050300000|2024-08-07 17:05:00|8114.4|8112.4|8109.1|8107.1|8116.6|8114.6|8107.9|8105.9|218
1723050600000|2024-08-07 17:10:00|8108.9|8106.9|8102.1|8100.1|8113.4|8111.4|8100.4|8098.4|473
1723050900000|2024-08-07 17:15:00|8101.9|8099.9|8101.1|8099.1|8105.9|8103.9|8097.6|8095.6|263
1723051200000|2024-08-07 17:20:00|8101.4|8099.4|8111.1|8109.1|8111.6|8109.6|8101.1|8099.1|279
1723051500000|2024-08-07 17:25:00|8111.4|8109.4|8113.6|8111.6|8118.1|8116.1|8109.9|8107.9|247
1723051800000|2024-08-07 17:30:00|8113.4|8111.4|8120.6|8118.6|8120.6|8118.6|8113.1|8111.1|227
1723052100000|2024-08-07 17:35:00|8120.4|8118.4|8123.6|8121.6|8127.4|8125.4|8120.4|8118.4|161
1723052400000|2024-08-07 17:40:00|8122.6|8120.6|8118.1|8116.1|8125.1|8123.1|8117.1|8115.1|189
1723052700000|2024-08-07 17:45:00|8117.6|8115.6|8105.9|8103.9|8120.9|8118.9|8105.4|8103.4|210
1723053000000|2024-08-07 17:50:00|8105.6|8103.6|8104.9|8102.9|8110.9|8108.9|8103.4|8101.4|236
1723053300000|2024-08-07 17:55:00|8104.4|8102.4|8104.6|8102.6|8104.6|8102.6|8097.6|8095.6|173
1723053600000|2024-08-07 18:00:00|8103.6|8101.6|8099.1|8097.1|8104.4|8102.4|8097.6|8095.6|160
1723053900000|2024-08-07 18:05:00|8098.6|8096.6|8090.1|8088.1|8101.1|8099.1|8090.1|8088.1|260
1723054200000|2024-08-07 18:10:00|8090.4|8088.4|8082.4|8080.4|8092.4|8090.4|8082.1|8080.1|256
1723054500000|2024-08-07 18:15:00|8082.1|8080.1|8080.1|8078.1|8085.6|8083.6|8077.6|8075.6|311
1723054800000|2024-08-07 18:20:00|8080.6|8078.6|8083.1|8081.1|8085.1|8083.1|8079.1|8077.1|213
1723055100000|2024-08-07 18:25:00|8083.4|8081.4|8089.1|8087.1|8094.6|8092.6|8083.1|8081.1|182
1723055400000|2024-08-07 18:30:00|8088.9|8086.9|8082.6|8080.6|8089.1|8087.1|8078.9|8076.9|292
1723055700000|2024-08-07 18:35:00|8082.1|8080.1|8083.4|8081.4|8085.6|8083.6|8078.6|8076.6|159
1723056000000|2024-08-07 18:40:00|8083.1|8081.1|8079.6|8077.6|8085.4|8083.4|8078.4|8076.4|552
1723056300000|2024-08-07 18:45:00|8079.4|8077.4|8078.1|8076.1|8085.1|8083.1|8073.1|8071.1|277
1723056600000|2024-08-07 18:50:00|8077.6|8075.6|8079.6|8077.6|8080.6|8078.6|8074.9|8072.9|159
1723056900000|2024-08-07 18:55:00|8080.1|8078.1|8088.1|8086.1|8089.9|8087.9|8079.9|8077.9|366
1723057200000|2024-08-07 19:00:00|8088.4|8086.4|8099.6|8097.6|8099.6|8097.6|8086.6|8084.6|298
1723057500000|2024-08-07 19:05:00|8099.1|8097.1|8095.1|8093.1|8101.4|8099.4|8093.1|8091.1|191
1723057800000|2024-08-07 19:10:00|8095.4|8093.4|8090.6|8088.6|8098.6|8096.6|8089.6|8087.6|155
1723058100000|2024-08-07 19:15:00|8091.1|8089.1|8094.6|8092.6|8096.6|8094.6|8090.6|8088.6|132
1723058400000|2024-08-07 19:20:00|8094.4|8092.4|8094.9|8092.9|8098.1|8096.1|8093.1|8091.1|248
1723058700000|2024-08-07 19:25:00|8094.6|8092.6|8097.9|8095.9|8098.6|8096.6|8092.6|8090.6|203
1723059000000|2024-08-07 19:30:00|8096.6|8094.6|8096.6|8094.6|8099.1|8097.1|8092.1|8090.1|202
1723059300000|2024-08-07 19:35:00|8096.4|8094.4|8099.1|8097.1|8104.9|8102.9|8095.6|8093.6|155
1723059600000|2024-08-07 19:40:00|8099.4|8097.4|8091.9|8089.9|8100.4|8098.4|8090.4|8088.4|185
1723059900000|2024-08-07 19:45:00|8091.6|8089.6|8099.1|8097.1|8100.6|8098.6|8090.9|8088.9|294
1723060200000|2024-08-07 19:50:00|8098.4|8096.4|8088.6|8086.6|8102.1|8100.1|8088.1|8086.1|362
1723060500000|2024-08-07 19:55:00|8088.9|8086.9|8089.1|8085.1|8090.6|8088.6|8083.6|8081.6|658
1723060800000|2024-08-07 20:00:00|8088.6|8084.6|8085.6|8081.6|8091.8|8087.8|8081.5|8077.5|6
1723061100000|2024-08-07 20:05:00|8085.5|8081.5|8091.8|8087.8|8092.9|8088.9|8085.2|8081.2|0
1723061400000|2024-08-07 20:10:00|8091.9|8087.9|8090.6|8086.6|8095.9|8091.9|8090.6|8086.6|0
1723061700000|2024-08-07 20:15:00|8090.8|8086.8|8088.4|8084.4|8092.3|8088.3|8087|8083|0
1723062000000|2024-08-07 20:20:00|8088.5|8084.5|8077.3|8073.3|8089.1|8085.1|8075.8|8071.8|0
1723062300000|2024-08-07 20:25:00|8077.4|8073.4|8074.7|8070.7|8078.8|8074.8|8070.2|8066.2|0
1723062600000|2024-08-07 20:30:00|8074.5|8070.5|8073.5|8069.5|8077.8|8073.8|8072.4|8068.4|0
1723062900000|2024-08-07 20:35:00|8073.6|8069.6|8079.7|8075.7|8079.7|8075.7|8073.6|8069.6|0
1723063200000|2024-08-07 20:40:00|8079.8|8075.8|8073.4|8069.4|8080|8076|8073.4|8069.4|0
1723063500000|2024-08-07 20:45:00|8073.5|8069.5|8068.5|8064.5|8074.8|8070.8|8066.8|8062.8|0
1723063800000|2024-08-07 20:50:00|8068.4|8064.4|8064.3|8060.3|8071.3|8067.3|8063.1|8059.1|0
1723064100000|2024-08-07 20:55:00|8064|8060|8063.9|8059.9|8064.7|8060.7|8056.9|8052.9|0
1723064400000|2024-08-07 21:00:00|8064|8060|8061.5|8057.5|8065.7|8061.7|8061.5|8057.5|0
1723064700000|2024-08-07 21:05:00|8062.5|8058.5|8064.1|8060.1|8064.7|8060.7|8062.5|8058.5|0
1723065000000|2024-08-07 21:10:00|8064.2|8060.2|8065|8061|8067.4|8063.4|8063.7|8059.7|0
1723065300000|2024-08-07 21:15:00|8065.2|8061.2|8072.5|8068.5|8074.7|8070.7|8065.2|8061.2|0
1723065600000|2024-08-07 21:20:00|8072.8|8068.8|8074|8070|8074.2|8070.2|8071.9|8067.9|0
1723065900000|2024-08-07 21:25:00|8074.1|8070.1|8073.1|8069.1|8074.1|8070.1|8072.8|8068.8|0
1723066200000|2024-08-07 21:30:00|8073.2|8069.2|8073.8|8069.8|8073.8|8069.8|8072.5|8068.5|0
1723066500000|2024-08-07 21:35:00|8073.7|8069.7|8074.1|8070.1|8074.1|8070.1|8073.1|8069.1|0
1723066800000|2024-08-07 21:40:00|8074.2|8070.2|8074.2|8070.2|8074.4|8070.4|8073.7|8069.7|0
1723067100000|2024-08-07 21:45:00|8074.3|8070.3|8074.1|8070.1|8074.3|8070.3|8074|8070|0
1723067400000|2024-08-07 21:50:00|8074|8070|8074.1|8070.1|8074.1|8070.1|8073.9|8069.9|0
1723067700000|2024-08-07 21:55:00|8074.2|8070.2|8074.3|8070.3|8074.9|8070.9|8073.3|8069.3|0
1723068000000|2024-08-07 22:00:00|8074.8|8070.8|8076.5|8072.5|8083.8|8079.8|8074.8|8070.8|0
1723068300000|2024-08-07 22:05:00|8076.4|8072.4|8081.4|8077.4|8081.7|8077.7|8075.5|8071.5|0
1723068600000|2024-08-07 22:10:00|8081.3|8077.3|8072.4|8068.4|8081.5|8077.5|8072.4|8068.4|0
1723068900000|2024-08-07 22:15:00|8072.5|8068.5|8082.2|8078.2|8083|8079|8072.5|8068.5|0
1723069200000|2024-08-07 22:20:00|8082.1|8078.1|8082.5|8078.5|8084.1|8080.1|8079.7|8075.7|0
1723069500000|2024-08-07 22:25:00|8082.6|8078.6|8087.9|8083.9|8089.4|8085.4|8081.6|8077.6|0
1723069800000|2024-08-07 22:30:00|8087.8|8083.8|8091.3|8087.3|8092.1|8088.1|8087.6|8083.6|0
1723070100000|2024-08-07 22:35:00|8091.4|8087.4|8088.7|8084.7|8092|8088|8085.3|8081.3|0
1723070400000|2024-08-07 22:40:00|8088.8|8084.8|8086.6|8082.6|8090.1|8086.1|8084.7|8080.7|0
1723070700000|2024-08-07 22:45:00|8086.5|8082.5|8078.8|8074.8|8087.3|8083.3|8078.1|8074.1|0
1723071000000|2024-08-07 22:50:00|8079|8075|8081|8077|8083.1|8079.1|8078.7|8074.7|0
1723071300000|2024-08-07 22:55:00|8080.9|8076.9|8084.1|8080.1|8089.3|8085.3|8080.5|8076.5|0
1723071600000|2024-08-07 23:00:00|8084|8080|8084.6|8080.6|8085.8|8081.8|8082.5|8078.5|0
1723071900000|2024-08-07 23:05:00|8085|8081|8079.7|8075.7|8085.8|8081.8|8077.5|8073.5|0
1723072200000|2024-08-07 23:10:00|8079.6|8075.6|8080.4|8076.4|8084.2|8080.2|8079.4|8075.4|0
1723072500000|2024-08-07 23:15:00|8080.5|8076.5|8080.2|8076.2|8081|8077|8078.5|8074.5|0
1723072800000|2024-08-07 23:20:00|8080.1|8076.1|8073.7|8069.7|8081.4|8077.4|8073.4|8069.4|0
1723073100000|2024-08-07 23:25:00|8073.6|8069.6|8064.9|8060.9|8073.6|8069.6|8063.5|8059.5|0
1723073400000|2024-08-07 23:30:00|8065|8061|8062.3|8058.3|8068.4|8064.4|8056.9|8052.9|0
1723073700000|2024-08-07 23:35:00|8062.2|8058.2|8050.5|8046.5|8062.3|8058.3|8047.9|8043.9|0
1723074000000|2024-08-07 23:40:00|8050.4|8046.4|8058.6|8054.6|8059.5|8055.5|8049.7|8045.7|0
1723074300000|2024-08-07 23:45:00|8058.5|8054.5|8066.8|8062.8|8070.1|8066.1|8057.5|8053.5|0
1723074600000|2024-08-07 23:50:00|8066.9|8062.9|8065.1|8061.1|8070|8066|8063.2|8059.2|0
1723074900000|2024-08-07 23:55:00|8065.2|8061.2|8071.3|8067.3|8071.4|8067.4|8065|8061|0
1723075200000|2024-08-08 00:00:00|8071.4|8067.4|8085.1|8082.1|8089.4|8086.4|8069.2|8065.2|243
1723075500000|2024-08-08 00:05:00|8083.9|8080.9|8074.9|8071.9|8083.9|8080.9|8074.9|8071.9|63
1723075800000|2024-08-08 00:10:00|8073.6|8070.6|8068.1|8065.1|8073.6|8070.6|8066.1|8063.1|84
1723076100000|2024-08-08 00:15:00|8066.9|8063.9|8077.1|8074.1|8077.9|8074.9|8066.4|8063.4|119
1723076400000|2024-08-08 00:20:00|8077.4|8074.4|8074.9|8071.9|8080.9|8077.9|8074.9|8071.9|29
1723076700000|2024-08-08 00:25:00|8075.1|8072.1|8072.6|8069.6|8078.4|8075.4|8072.1|8069.1|32
1723077000000|2024-08-08 00:30:00|8072.9|8069.9|8074.9|8071.9|8076.4|8073.4|8072.6|8069.6|2
1723077300000|2024-08-08 00:35:00|8074.6|8071.6|8062.9|8059.9|8074.9|8071.9|8062.4|8059.4|21
1723077600000|2024-08-08 00:40:00|8063.9|8060.9|8063.9|8060.9|8069.9|8066.9|8063.1|8060.1|23
1723077900000|2024-08-08 00:45:00|8063.6|8060.6|8063.9|8060.9|8067.1|8064.1|8061.9|8058.9|10
1723078200000|2024-08-08 00:50:00|8064.1|8061.1|8066.9|8063.9|8067.4|8064.4|8063.1|8060.1|11
1723078500000|2024-08-08 00:55:00|8066.6|8063.6|8068.9|8065.9|8070.6|8067.6|8064.6|8061.6|15
1723078800000|2024-08-08 01:00:00|8069.4|8066.4|8077.1|8074.1|8077.1|8074.1|8066.9|8063.9|30
1723079100000|2024-08-08 01:05:00|8077.6|8074.6|8077.4|8074.4|8080.4|8077.4|8076.9|8073.9|23
1723079400000|2024-08-08 01:10:00|8077.9|8074.9|8081.6|8078.6|8081.6|8078.6|8077.9|8074.9|25
1723079700000|2024-08-08 01:15:00|8082.1|8079.1|8084.9|8081.9|8086.9|8083.9|8081.4|8078.4|18
1723080000000|2024-08-08 01:20:00|8085.1|8082.1|8081.1|8078.1|8085.4|8082.4|8080.9|8077.9|4
1723080300000|2024-08-08 01:25:00|8081.4|8078.4|8088.9|8085.9|8089.6|8086.6|8081.1|8078.1|34
1723080600000|2024-08-08 01:30:00|8089.9|8086.9|8084.1|8081.1|8091.4|8088.4|8082.6|8079.6|30
1723080900000|2024-08-08 01:35:00|8083.9|8080.9|8081.4|8078.4|8086.6|8083.6|8080.6|8077.6|10
1723081200000|2024-08-08 01:40:00|8081.1|8078.1|8080.9|8077.9|8083.4|8080.4|8080.6|8077.6|9
1723081500000|2024-08-08 01:45:00|8080.4|8077.4|8084.9|8081.9|8085.6|8082.6|8077.1|8074.1|12
1723081800000|2024-08-08 01:50:00|8084.6|8081.6|8086.9|8083.9|8086.9|8083.9|8081.9|8078.9|7
1723082100000|2024-08-08 01:55:00|8087.1|8084.1|8090.9|8087.9|8093.4|8090.4|8086.9|8083.9|21
1723082400000|2024-08-08 02:00:00|8091.1|8088.1|8094.6|8091.6|8097.4|8094.4|8091.1|8088.1|15
1723082700000|2024-08-08 02:05:00|8094.9|8091.9|8100.9|8097.9|8102.6|8099.6|8094.9|8091.9|22
1723083000000|2024-08-08 02:10:00|8100.6|8097.6|8104.9|8101.9|8104.9|8101.9|8097.6|8094.6|21
1723083300000|2024-08-08 02:15:00|8105.1|8102.1|8105.9|8102.9|8106.6|8103.6|8102.6|8099.6|7
1723083600000|2024-08-08 02:20:00|8106.4|8103.4|8106.9|8103.9|8109.1|8106.1|8104.9|8101.9|13
1723083900000|2024-08-08 02:25:00|8107.1|8104.1|8105.6|8102.6|8109.4|8106.4|8105.4|8102.4|8
1723084200000|2024-08-08 02:30:00|8105.4|8102.4|8103.6|8100.6|8106.1|8103.1|8103.1|8100.1|14
1723084500000|2024-08-08 02:35:00|8103.9|8100.9|8105.1|8102.1|8107.1|8104.1|8103.9|8100.9|4
1723084800000|2024-08-08 02:40:00|8105.4|8102.4|8103.9|8100.9|8105.6|8102.6|8102.6|8099.6|12
1723085100000|2024-08-08 02:45:00|8104.1|8101.1|8105.6|8102.6|8106.1|8103.1|8104.1|8101.1|12
1723085400000|2024-08-08 02:50:00|8105.4|8102.4|8109.6|8106.6|8109.9|8106.9|8105.4|8102.4|8
1723085700000|2024-08-08 02:55:00|8110.1|8107.1|8113.1|8110.1|8113.1|8110.1|8109.6|8106.6|11
1723086000000|2024-08-08 03:00:00|8113.4|8110.4|8112.9|8109.9|8113.6|8110.6|8111.9|8108.9|8
1723086300000|2024-08-08 03:05:00|8112.6|8109.6|8113.6|8110.6|8114.6|8111.6|8111.6|8108.6|22
1723086600000|2024-08-08 03:10:00|8113.9|8110.9|8115.4|8112.4|8115.4|8112.4|8112.9|8109.9|3
1723086900000|2024-08-08 03:15:00|8115.1|8112.1|8114.1|8111.1|8115.4|8112.4|8114.1|8111.1|0
1723087200000|2024-08-08 03:20:00|8114.4|8111.4|8118.9|8115.9|8119.9|8116.9|8114.4|8111.4|12
1723087500000|2024-08-08 03:25:00|8118.4|8115.4|8116.9|8113.9|8119.1|8116.1|8116.9|8113.9|10
1723087800000|2024-08-08 03:30:00|8117.1|8114.1|8118.4|8115.4|8119.4|8116.4|8117.1|8114.1|0
1723088100000|2024-08-08 03:35:00|8118.6|8115.6|8119.4|8116.4|8120.4|8117.4|8118.4|8115.4|7
1723088400000|2024-08-08 03:40:00|8119.1|8116.1|8122.4|8119.4|8124.1|8121.1|8118.1|8115.1|28
1723088700000|2024-08-08 03:45:00|8122.6|8119.6|8121.6|8118.6|8123.9|8120.9|8120.6|8117.6|15
1723089000000|2024-08-08 03:50:00|8122.1|8119.1|8119.6|8116.6|8123.6|8120.6|8119.1|8116.1|1
1723089300000|2024-08-08 03:55:00|8119.4|8116.4|8111.4|8108.4|8119.4|8116.4|8110.1|8107.1|4
1723089600000|2024-08-08 04:00:00|8112.1|8109.1|8109.1|8106.1|8112.4|8109.4|8109.1|8106.1|3
1723089900000|2024-08-08 04:05:00|8108.9|8105.9|8106.4|8103.4|8108.9|8105.9|8106.4|8103.4|6
1723090200000|2024-08-08 04:10:00|8106.9|8103.9|8109.6|8106.6|8111.9|8108.9|8106.9|8103.9|7
1723090500000|2024-08-08 04:15:00|8109.9|8106.9|8110.4|8107.4|8112.1|8109.1|8109.6|8106.6|3
1723090800000|2024-08-08 04:20:00|8110.6|8107.6|8110.6|8107.6|8111.1|8108.1|8110.4|8107.4|1
1723091100000|2024-08-08 04:25:00|8110.9|8107.9|8108.4|8105.4|8111.6|8108.6|8107.6|8104.6|0
1723091400000|2024-08-08 04:30:00|8108.1|8105.1|8105.9|8102.9|8108.6|8105.6|8105.9|8102.9|3
1723091700000|2024-08-08 04:35:00|8106.1|8103.1|8098.4|8095.4|8106.9|8103.9|8097.9|8094.9|6
1723092000000|2024-08-08 04:40:00|8097.9|8094.9|8097.6|8094.6|8100.4|8097.4|8097.4|8094.4|10
1723092300000|2024-08-08 04:45:00|8097.9|8094.9|8093.6|8090.6|8097.9|8094.9|8090.4|8087.4|55
1723092600000|2024-08-08 04:50:00|8094.4|8091.4|8094.4|8091.4|8095.1|8092.1|8093.4|8090.4|5
1723092900000|2024-08-08 04:55:00|8094.6|8091.6|8096.9|8093.9|8097.9|8094.9|8093.9|8090.9|32
1723093200000|2024-08-08 05:00:00|8097.1|8094.1|8102.1|8099.1|8106.9|8103.9|8097.1|8094.1|33
1723093500000|2024-08-08 05:05:00|8103.4|8100.4|8106.1|8103.1|8108.1|8105.1|8102.6|8099.6|32
1723093800000|2024-08-08 05:10:00|8105.9|8102.9|8106.6|8103.6|8111.4|8108.4|8105.4|8102.4|33
1723094100000|2024-08-08 05:15:00|8107.9|8104.9|8105.4|8102.4|8107.9|8104.9|8104.6|8101.6|7
1723094400000|2024-08-08 05:20:00|8105.1|8102.1|8105.9|8102.9|8106.9|8103.9|8104.1|8101.1|11
1723094700000|2024-08-08 05:25:00|8106.1|8103.1|8105.4|8102.4|8108.6|8105.6|8104.9|8101.9|27
1723095000000|2024-08-08 05:30:00|8105.1|8102.1|8106.6|8103.6|8108.1|8105.1|8105.1|8102.1|51
1723095300000|2024-08-08 05:35:00|8105.9|8102.9|8097.9|8094.9|8106.9|8103.9|8097.9|8094.9|8
1723095600000|2024-08-08 05:40:00|8098.1|8095.1|8097.6|8094.6|8102.6|8099.6|8092.1|8089.1|11
1723095900000|2024-08-08 05:45:00|8098.1|8095.1|8098.4|8095.4|8100.1|8097.1|8095.6|8092.6|29
1723096200000|2024-08-08 05:50:00|8098.6|8095.6|8095.6|8092.6|8099.9|8096.9|8093.4|8090.4|14
1723096500000|2024-08-08 05:55:00|8095.9|8092.9|8097.6|8094.6|8102.6|8099.6|8095.6|8092.6|29
1723096800000|2024-08-08 06:00:00|8097.4|8094.4|8094.4|8092.4|8103.4|8101.4|8089.4|8087.4|162
1723097100000|2024-08-08 06:05:00|8093.6|8091.6|8099.9|8097.9|8099.9|8097.9|8092.1|8090.1|105
1723097400000|2024-08-08 06:10:00|8100.4|8098.4|8102.9|8100.9|8109.6|8107.6|8100.4|8098.4|115
1723097700000|2024-08-08 06:15:00|8102.6|8100.6|8115.6|8113.6|8118.1|8116.1|8101.4|8099.4|192
1723098000000|2024-08-08 06:20:00|8115.1|8113.1|8129.9|8127.9|8129.9|8127.9|8115.1|8113.1|243
1723098300000|2024-08-08 06:25:00|8129.4|8127.4|8125.4|8123.4|8129.4|8127.4|8118.9|8116.9|137
1723098600000|2024-08-08 06:30:00|8125.1|8123.1|8133.1|8131.1|8133.4|8131.4|8121.6|8119.6|173
1723098900000|2024-08-08 06:35:00|8133.4|8131.4|8130.1|8128.1|8133.6|8131.6|8120.9|8118.9|167
1723099200000|2024-08-08 06:40:00|8129.9|8127.9|8127.1|8125.1|8130.1|8128.1|8123.1|8121.1|160
1723099500000|2024-08-08 06:45:00|8126.9|8124.9|8120.1|8118.1|8127.6|8125.6|8114.9|8112.9|137
1723099800000|2024-08-08 06:50:00|8119.1|8117.1|8121.1|8119.1|8125.6|8123.6|8119.1|8117.1|143
1723100100000|2024-08-08 06:55:00|8120.6|8118.6|8115.4|8113.4|8128.6|8126.6|8114.9|8112.9|263
1723100400000|2024-08-08 07:00:00|8114.9|8113.9|8095.1|8094.1|8117.4|8116.4|8093.1|8092.1|2019
1723100700000|2024-08-08 07:05:00|8094.6|8093.6|8099.6|8098.6|8102.1|8101.1|8089.6|8088.6|1119
1723101000000|2024-08-08 07:10:00|8099.9|8098.9|8089.1|8088.1|8099.9|8098.9|8088.1|8087.1|741
1723101300000|2024-08-08 07:15:00|8088.6|8087.6|8088.6|8087.6|8095.6|8094.6|8083.1|8082.1|546
1723101600000|2024-08-08 07:20:00|8088.9|8087.9|8073.6|8072.6|8089.1|8088.1|8072.9|8071.9|584
1723101900000|2024-08-08 07:25:00|8074.4|8073.4|8074.1|8073.1|8078.1|8077.1|8068.1|8067.1|769
1723102200000|2024-08-08 07:30:00|8073.9|8072.9|8071.9|8070.9|8073.9|8072.9|8061.9|8060.9|1360
1723102500000|2024-08-08 07:35:00|8072.1|8071.1|8075.9|8074.9|8077.1|8076.1|8065.6|8064.6|1189
1723102800000|2024-08-08 07:40:00|8076.1|8075.1|8074.1|8073.1|8082.6|8081.6|8073.4|8072.4|685
1723103100000|2024-08-08 07:45:00|8073.4|8072.4|8081.9|8080.9|8084.6|8083.6|8065.4|8064.4|1041
1723103400000|2024-08-08 07:50:00|8081.4|8080.4|8074.4|8073.4|8085.9|8084.9|8070.4|8069.4|552
1723103700000|2024-08-08 07:55:00|8074.7|8073.7|8078.4|8077.4|8078.4|8077.4|8068.4|8067.4|501
1723104000000|2024-08-08 08:00:00|8078.2|8077.2|8083.2|8082.2|8087.9|8086.9|8075.2|8074.2|554
1723104300000|2024-08-08 08:05:00|8082.9|8081.9|8081.7|8080.7|8085.9|8084.9|8075.4|8074.4|473
1723104600000|2024-08-08 08:10:00|8081.4|8080.4|8083.7|8082.7|8085.2|8084.2|8076.9|8075.9|516
1723104900000|2024-08-08 08:15:00|8083.2|8082.2|8080.4|8079.4|8085.4|8084.4|8074.7|8073.7|547
1723105200000|2024-08-08 08:20:00|8079.9|8078.9|8072.2|8071.2|8081.7|8080.7|8071.4|8070.4|576
1723105500000|2024-08-08 08:25:00|8072.4|8071.4|8069.2|8068.2|8079.7|8078.7|8068.9|8067.9|409
1723105800000|2024-08-08 08:30:00|8069.4|8068.4|8075.9|8074.9|8076.9|8075.9|8067.4|8066.4|492
1723106100000|2024-08-08 08:35:00|8075.2|8074.2|8073.4|8072.4|8083.4|8082.4|8070.9|8069.9|456
1723106400000|2024-08-08 08:40:00|8072.9|8071.9|8079.9|8078.9|8083.7|8082.7|8071.2|8070.2|441
1723106700000|2024-08-08 08:45:00|8078.9|8077.9|8085.9|8084.9|8088.4|8087.4|8078.7|8077.7|576
1723107000000|2024-08-08 08:50:00|8086.2|8085.2|8084.9|8083.9|8090.7|8089.7|8081.4|8080.4|588
1723107300000|2024-08-08 08:55:00|8084.7|8083.7|8091.7|8090.7|8094.7|8093.7|8083.7|8082.7|483
1723107600000|2024-08-08 09:00:00|8091.4|8090.4|8098.4|8097.4|8100.4|8099.4|8091.2|8090.2|374
1723107900000|2024-08-08 09:05:00|8097.9|8096.9|8091.9|8090.9|8098.9|8097.9|8090.9|8089.9|232
1723108200000|2024-08-08 09:10:00|8091.4|8090.4|8093.9|8092.9|8097.7|8096.7|8089.9|8088.9|363
1723108500000|2024-08-08 09:15:00|8094.2|8093.2|8090.7|8089.7|8095.2|8094.2|8087.4|8086.4|248
1723108800000|2024-08-08 09:20:00|8091.2|8090.2|8084.4|8083.4|8093.9|8092.9|8083.7|8082.7|316
1723109100000|2024-08-08 09:25:00|8084.9|8083.9|8082.4|8081.4|8085.9|8084.9|8080.4|8079.4|338
1723109400000|2024-08-08 09:30:00|8081.7|8080.7|8082.2|8081.2|8085.4|8084.4|8078.7|8077.7|259
1723109700000|2024-08-08 09:35:00|8082.4|8081.4|8081.4|8080.4|8082.7|8081.7|8078.4|8077.4|194
1723110000000|2024-08-08 09:40:00|8081.2|8080.2|8079.7|8078.7|8084.7|8083.7|8078.9|8077.9|356
1723110300000|2024-08-08 09:45:00|8080.2|8079.2|8076.9|8075.9|8083.4|8082.4|8076.9|8075.9|306
1723110600000|2024-08-08 09:50:00|8077.7|8076.7|8079.4|8078.4|8082.9|8081.9|8072.7|8071.7|590
1723110900000|2024-08-08 09:55:00|8079.7|8078.7|8078.7|8077.7|8080.9|8079.9|8077.4|8076.4|381
1723111200000|2024-08-08 10:00:00|8078.4|8077.4|8079.4|8078.4|8084.9|8083.9|8078.2|8077.2|238
1723111500000|2024-08-08 10:05:00|8080.2|8079.2|8082.4|8081.4|8087.2|8086.2|8080.2|8079.2|332
1723111800000|2024-08-08 10:10:00|8082.2|8081.2|8089.2|8088.2|8090.2|8089.2|8082.2|8081.2|380
1723112100000|2024-08-08 10:15:00|8088.9|8087.9|8089.7|8088.7|8092.2|8091.2|8087.9|8086.9|285
1723112400000|2024-08-08 10:20:00|8089.4|8088.4|8091.7|8090.7|8093.7|8092.7|8088.2|8087.2|296
1723112700000|2024-08-08 10:25:00|8091.9|8090.9|8086.9|8085.9|8093.2|8092.2|8085.2|8084.2|279
1723113000000|2024-08-08 10:30:00|8086.7|8085.7|8086.2|8085.2|8088.9|8087.9|8083.2|8082.2|476
1723113300000|2024-08-08 10:35:00|8085.9|8084.9|8086.7|8085.7|8088.9|8087.9|8082.7|8081.7|192
1723113600000|2024-08-08 10:40:00|8087.2|8086.2|8086.9|8085.9|8088.9|8087.9|8084.9|8083.9|137
1723113900000|2024-08-08 10:45:00|8087.4|8086.4|8091.7|8090.7|8093.4|8092.4|8086.7|8085.7|313
1723114200000|2024-08-08 10:50:00|8091.9|8090.9|8082.9|8081.9|8092.9|8091.9|8082.4|8081.4|321
1723114500000|2024-08-08 10:55:00|8082.7|8081.7|8077.9|8076.9|8083.7|8082.7|8074.2|8073.2|521
1723114800000|2024-08-08 11:00:00|8078.2|8077.2|8073.4|8072.4|8080.2|8079.2|8071.7|8070.7|461
1723115100000|2024-08-08 11:05:00|8073.7|8072.7|8076.4|8075.4|8077.9|8076.9|8072.7|8071.7|190
1723115400000|2024-08-08 11:10:00|8076.2|8075.2|8081.9|8080.9|8085.2|8084.2|8074.9|8073.9|412
1723115700000|2024-08-08 11:15:00|8082.2|8081.2|8080.9|8079.9|8083.4|8082.4|8077.7|8076.7|210
1723116000000|2024-08-08 11:20:00|8081.2|8080.2|8075.2|8074.2|8081.2|8080.2|8072.4|8071.4|234
1723116300000|2024-08-08 11:25:00|8074.9|8073.9|8068.2|8067.2|8075.4|8074.4|8067.4|8066.4|212
1723116600000|2024-08-08 11:30:00|8067.9|8066.9|8068.9|8067.9|8071.7|8070.7|8066.2|8065.2|426
1723116900000|2024-08-08 11:35:00|8068.7|8067.7|8068.7|8067.7|8072.4|8071.4|8067.2|8066.2|298
1723117200000|2024-08-08 11:40:00|8069.1|8068.1|8071.3|8070.3|8072.1|8071.1|8067.6|8066.6|381
1723117500000|2024-08-08 11:45:00|8071.1|8070.1|8070.6|8069.6|8073.8|8072.8|8068.6|8067.6|449
1723117800000|2024-08-08 11:50:00|8070.3|8069.3|8075.1|8074.1|8078.8|8077.8|8070.1|8069.1|360
1723118100000|2024-08-08 11:55:00|8074.8|8073.8|8077.8|8076.8|8078.1|8077.1|8073.3|8072.3|414
1723118400000|2024-08-08 12:00:00|8078.1|8077.1|8079.1|8078.1|8081.6|8080.6|8076.8|8075.8|387
1723118700000|2024-08-08 12:05:00|8079.3|8078.3|8079.3|8078.3|8084.1|8083.1|8077.8|8076.8|323
1723119000000|2024-08-08 12:10:00|8079.6|8078.6|8078.8|8077.8|8081.3|8080.3|8076.3|8075.3|366
1723119300000|2024-08-08 12:15:00|8079.1|8078.1|8075.3|8074.3|8080.8|8079.8|8074.3|8073.3|422
1723119600000|2024-08-08 12:20:00|8075.1|8074.1|8068.8|8067.8|8076.6|8075.6|8066.3|8065.3|414
1723119900000|2024-08-08 12:25:00|8068.3|8067.3|8071.8|8070.8|8071.8|8070.8|8066.6|8065.6|426
1723120200000|2024-08-08 12:30:00|8072.8|8071.8|8104.1|8103.1|8105.8|8104.8|8072.8|8071.8|1669
1723120500000|2024-08-08 12:35:00|8104.3|8103.3|8102.8|8101.8|8109.8|8108.8|8099.6|8098.6|939
1723120800000|2024-08-08 12:40:00|8103.1|8102.1|8105.3|8104.3|8109.3|8108.3|8100.6|8099.6|791
1723121100000|2024-08-08 12:45:00|8105.6|8104.6|8109.8|8108.8|8111.8|8110.8|8103.1|8102.1|650
1723121400000|2024-08-08 12:50:00|8110.1|8109.1|8116.6|8115.6|8118.1|8117.1|8108.8|8107.8|535
1723121700000|2024-08-08 12:55:00|8116.3|8115.3|8102.1|8101.1|8117.1|8116.1|8102.1|8101.1|610
1723122000000|2024-08-08 13:00:00|8103.1|8102.1|8109.3|8108.3|8112.6|8111.6|8099.1|8098.1|697
1723122300000|2024-08-08 13:05:00|8108.8|8107.8|8117.3|8116.3|8117.6|8116.6|8107.1|8106.1|452
1723122600000|2024-08-08 13:10:00|8117.6|8116.6|8115.6|8114.6|8118.8|8117.8|8112.8|8111.8|580
1723122900000|2024-08-08 13:15:00|8115.8|8114.8|8121.6|8120.6|8126.6|8125.6|8114.6|8113.6|628
1723123200000|2024-08-08 13:20:00|8121.8|8120.8|8121.1|8120.1|8121.8|8120.8|8114.8|8113.8|376
1723123500000|2024-08-08 13:25:00|8120.8|8119.8|8123.3|8122.3|8127.8|8126.8|8120.1|8119.1|489
1723123800000|2024-08-08 13:30:00|8122.8|8121.8|8124.1|8123.1|8126.3|8125.3|8116.1|8115.1|842
1723124100000|2024-08-08 13:35:00|8124.3|8123.3|8127.3|8126.3|8131.3|8130.3|8121.1|8120.1|607
1723124400000|2024-08-08 13:40:00|8126.8|8125.8|8123.1|8122.1|8133.1|8132.1|8122.6|8121.6|682
1723124700000|2024-08-08 13:45:00|8123.3|8122.3|8123.3|8122.3|8137.8|8136.8|8122.3|8121.3|1066
1723125000000|2024-08-08 13:50:00|8123.8|8122.8|8134.1|8133.1|8135.8|8134.8|8120.1|8119.1|700
1723125300000|2024-08-08 13:55:00|8134.6|8133.6|8128.6|8127.6|8135.8|8134.8|8122.1|8121.1|1441
1723125600000|2024-08-08 14:00:00|8128.1|8127.1|8133.3|8132.3|8138.3|8137.3|8124.6|8123.6|1117
1723125900000|2024-08-08 14:05:00|8133.6|8132.6|8137.3|8136.3|8137.8|8136.8|8129.1|8128.1|612
1723126200000|2024-08-08 14:10:00|8137.1|8136.1|8139.8|8138.8|8142.1|8141.1|8135.1|8134.1|539
1723126500000|2024-08-08 14:15:00|8139.5|8138.5|8132|8131|8139.8|8138.8|8130.5|8129.5|560
1723126800000|2024-08-08 14:20:00|8132.3|8131.3|8141.5|8140.5|8142|8141|8132|8131|529
1723127100000|2024-08-08 14:25:00|8141.8|8140.8|8143|8142|8144.8|8143.8|8140.8|8139.8|573
1723127400000|2024-08-08 14:30:00|8142.8|8141.8|8150|8149|8150.3|8149.3|8142.5|8141.5|700
1723127700000|2024-08-08 14:35:00|8150.3|8149.3|8146.8|8145.8|8150.3|8149.3|8143.8|8142.8|762
1723128000000|2024-08-08 14:40:00|8147|8146|8149|8148|8150.8|8149.8|8146.5|8145.5|633
1723128300000|2024-08-08 14:45:00|8148.8|8147.8|8153.5|8152.5|8154.3|8153.3|8148.5|8147.5|561
1723128600000|2024-08-08 14:50:00|8153.3|8152.3|8151|8150|8155|8154|8147.8|8146.8|508
1723128900000|2024-08-08 14:55:00|8151.3|8150.3|8154.5|8153.5|8155.3|8154.3|8150.3|8149.3|545
1723129200000|2024-08-08 15:00:00|8154.8|8153.8|8153.5|8152.5|8156.8|8155.8|8152.8|8151.8|685
1723129500000|2024-08-08 15:05:00|8153.3|8152.3|8155|8154|8155.5|8154.5|8151|8150|534
1723129800000|2024-08-08 15:10:00|8154.8|8153.8|8135.8|8134.8|8155.3|8154.3|8135.8|8134.8|774
1723130100000|2024-08-08 15:15:00|8135.5|8134.5|8136|8135|8138.8|8137.8|8134.8|8133.8|770
1723130400000|2024-08-08 15:20:00|8136.3|8135.3|8140|8139|8141.3|8140.3|8135.8|8134.8|1129
1723130700000|2024-08-08 15:25:00|8139.8|8138.8|8143.5|8141.5|8143.8|8142.8|8138.5|8137.5|3609
1723131000000|2024-08-08 15:30:00|8143.3|8141.3|8146.3|8144.3|8146.8|8144.8|8138.3|8136.3|6569
1723131300000|2024-08-08 15:35:00|8145.8|8143.8|8150.8|8148.8|8151.8|8149.8|8143.3|8141.3|1471
1723131600000|2024-08-08 15:40:00|8151|8149|8146.3|8144.3|8151|8149|8141.8|8139.8|595
1723131900000|2024-08-08 15:45:00|8146.8|8144.8|8144.3|8142.3|8147|8145|8141|8139|887
1723132200000|2024-08-08 15:50:00|8144|8142|8149.8|8147.8|8149.8|8147.8|8143.8|8141.8|515
1723132500000|2024-08-08 15:55:00|8149.3|8147.3|8145.3|8143.3|8151.8|8149.8|8144|8142|437
1723132800000|2024-08-08 16:00:00|8144.8|8142.8|8147.5|8145.5|8148|8146|8140.5|8138.5|222
1723133100000|2024-08-08 16:05:00|8147.3|8145.3|8148|8146|8150.3|8148.3|8146.8|8144.8|215
1723133400000|2024-08-08 16:10:00|8147.8|8145.8|8149.3|8147.3|8149.3|8147.3|8143.8|8141.8|223
1723133700000|2024-08-08 16:15:00|8149|8147|8147|8145|8149.3|8147.3|8144.8|8142.8|244
1723134000000|2024-08-08 16:20:00|8147.3|8145.3|8147|8145|8148.3|8146.3|8145.5|8143.5|207
1723134300000|2024-08-08 16:25:00|8146.8|8144.8|8145.5|8143.5|8148|8146|8145.3|8143.3|194
1723134600000|2024-08-08 16:30:00|8145.8|8143.8|8139.3|8137.3|8145.8|8143.8|8137.8|8135.8|162
1723134900000|2024-08-08 16:35:00|8139|8137|8134.5|8132.5|8139.8|8137.8|8132.8|8130.8|130
1723135200000|2024-08-08 16:40:00|8134.8|8132.8|8136.5|8134.5|8136.5|8134.5|8131.8|8129.8|108
1723135500000|2024-08-08 16:45:00|8136|8134|8142|8140|8142.3|8140.3|8135.5|8133.5|87
1723135800000|2024-08-08 16:50:00|8141.8|8139.8|8144|8142|8144.5|8142.5|8139|8137|66
1723136100000|2024-08-08 16:55:00|8143.8|8141.8|8138.8|8136.8|8144.5|8142.5|8137.8|8135.8|121
1723136400000|2024-08-08 17:00:00|8139|8137|8134.5|8132.5|8140.5|8138.5|8131.5|8129.5|154
1723136700000|2024-08-08 17:05:00|8134.8|8132.8|8136.8|8134.8|8137.3|8135.3|8130.8|8128.8|157
1723137000000|2024-08-08 17:10:00|8137|8135|8139|8137|8140.5|8138.5|8136.3|8134.3|124
1723137300000|2024-08-08 17:15:00|8138.5|8136.5|8145.5|8143.5|8145.5|8143.5|8138.3|8136.3|65
1723137600000|2024-08-08 17:20:00|8145.3|8143.3|8146|8144|8148.3|8146.3|8144.5|8142.5|78
1723137900000|2024-08-08 17:25:00|8145.5|8143.5|8149.3|8147.3|8149.8|8147.8|8145|8143|91
1723138200000|2024-08-08 17:30:00|8149|8147|8149.3|8147.3|8152.3|8150.3|8148.8|8146.8|136
1723138500000|2024-08-08 17:35:00|8148.8|8146.8|8153.8|8151.8|8154|8152|8146|8144|144
1723138800000|2024-08-08 17:40:00|8154.3|8152.3|8152.8|8150.8|8156|8154|8152.3|8150.3|95
1723139100000|2024-08-08 17:45:00|8153.3|8151.3|8155|8153|8155.8|8153.8|8152.8|8150.8|61
1723139400000|2024-08-08 17:50:00|8154.8|8152.8|8156.5|8154.5|8158.3|8156.3|8154|8152|106
1723139700000|2024-08-08 17:55:00|8156.3|8154.3|8155.8|8153.8|8156.3|8154.3|8153.3|8151.3|79
1723140000000|2024-08-08 18:00:00|8155.3|8153.3|8157.3|8155.3|8157.3|8155.3|8153.3|8151.3|106
1723140300000|2024-08-08 18:05:00|8157.5|8155.5|8160|8158|8161|8159|8156.3|8154.3|148
1723140600000|2024-08-08 18:10:00|8160.3|8158.3|8165.8|8163.8|8166.3|8164.3|8159.5|8157.5|563
1723140900000|2024-08-08 18:15:00|8165.5|8163.5|8167.5|8165.5|8168.3|8166.3|8165|8163|164
1723141200000|2024-08-08 18:20:00|8167.8|8165.8|8167|8165|8168.8|8166.8|8164.5|8162.5|76
1723141500000|2024-08-08 18:25:00|8167.3|8165.3|8163|8161|8168.8|8166.8|8160.5|8158.5|119
1723141800000|2024-08-08 18:30:00|8162.5|8160.5|8167.5|8165.5|8168.5|8166.5|8162.5|8160.5|155
1723142100000|2024-08-08 18:35:00|8167.8|8165.8|8164|8162|8168.3|8166.3|8163.5|8161.5|67
1723142400000|2024-08-08 18:40:00|8164.3|8162.3|8167|8165|8167.5|8165.5|8160|8158|366
1723142700000|2024-08-08 18:45:00|8166.8|8164.8|8166.5|8164.5|8167.8|8165.8|8163.3|8161.3|199
1723143000000|2024-08-08 18:50:00|8166.3|8164.3|8168|8166|8170.5|8168.5|8166|8164|213
1723143300000|2024-08-08 18:55:00|8167.5|8165.5|8168|8166|8169|8167|8166.5|8164.5|86
1723143600000|2024-08-08 19:00:00|8167.8|8165.8|8163|8161|8168.5|8166.5|8162.8|8160.8|112
1723143900000|2024-08-08 19:05:00|8162.8|8160.8|8170.8|8168.8|8171.8|8169.8|8161.3|8159.3|114
1723144200000|2024-08-08 19:10:00|8170.3|8168.3|8170|8168|8173.3|8171.3|8169.5|8167.5|92
1723144500000|2024-08-08 19:15:00|8170.5|8168.5|8167.5|8165.5|8171.5|8169.5|8166.5|8164.5|58
1723144800000|2024-08-08 19:20:00|8167.3|8165.3|8169.5|8167.5|8172|8170|8166.5|8164.5|100
1723145100000|2024-08-08 19:25:00|8169.8|8167.8|8167.5|8165.5|8172.5|8170.5|8167.3|8165.3|135
1723145400000|2024-08-08 19:30:00|8167|8165|8164.8|8162.8|8169|8167|8161.8|8159.8|98
1723145700000|2024-08-08 19:35:00|8165|8163|8165|8163|8166|8164|8159.8|8157.8|86
1723146000000|2024-08-08 19:40:00|8164.8|8162.8|8169|8167|8170|8168|8163.5|8161.5|125
1723146300000|2024-08-08 19:45:00|8168.5|8166.5|8166|8164|8169.3|8167.3|8164.5|8162.5|128
1723146600000|2024-08-08 19:50:00|8166.8|8164.8|8163.5|8161.5|8167.5|8165.5|8161.3|8159.3|452
1723146900000|2024-08-08 19:55:00|8163.3|8161.3|8160.7|8156.7|8163.5|8161.5|8153.3|8151.3|1115
1723147200000|2024-08-08 20:00:00|8161.5|8157.5|8166.7|8162.7|8172.8|8168.8|8161.2|8157.2|0
1723147500000|2024-08-08 20:05:00|8167|8163|8163.2|8159.2|8167.9|8163.9|8162|8158|0
1723147800000|2024-08-08 20:10:00|8163.1|8159.1|8162.8|8158.8|8165.8|8161.8|8161.8|8157.8|0
1723148100000|2024-08-08 20:15:00|8162.7|8158.7|8165.1|8161.1|8165.4|8161.4|8161.8|8157.8|0
1723148400000|2024-08-08 20:20:00|8165.2|8161.2|8169.6|8165.6|8171.1|8167.1|8165.2|8161.2|0
1723148700000|2024-08-08 20:25:00|8169.7|8165.7|8166.4|8162.4|8172.8|8168.8|8166|8162|0
1723149000000|2024-08-08 20:30:00|8166.3|8162.3|8168.7|8164.7|8169.3|8165.3|8166.2|8162.2|0
1723149300000|2024-08-08 20:35:00|8168.6|8164.6|8167.2|8163.2|8169.3|8165.3|8166.1|8162.1|0
1723149600000|2024-08-08 20:40:00|8167.3|8163.3|8167.8|8163.8|8168.6|8164.6|8167.1|8163.1|0
1723149900000|2024-08-08 20:45:00|8167.7|8163.7|8165.5|8161.5|8167.7|8163.7|8165.1|8161.1|0
1723150200000|2024-08-08 20:50:00|8165.4|8161.4|8166.2|8162.2|8167.5|8163.5|8165.3|8161.3|0
1723150500000|2024-08-08 20:55:00|8166.1|8162.1|8164.7|8160.7|8167.1|8163.1|8163.9|8159.9|0
1723150800000|2024-08-08 21:00:00|8164.9|8160.9|8163.9|8159.9|8165.5|8161.5|8163.9|8159.9|0
1723151100000|2024-08-08 21:05:00|8164|8160|8162.8|8158.8|8164.1|8160.1|8162.8|8158.8|0
1723151400000|2024-08-08 21:10:00|8162.7|8158.7|8162.5|8158.5|8163.5|8159.5|8162.2|8158.2|0
1723151700000|2024-08-08 21:15:00|8162.6|8158.6|8163.1|8159.1|8163.2|8159.2|8162.5|8158.5|0
1723152000000|2024-08-08 21:20:00|8163|8159|8163.5|8159.5|8163.6|8159.6|8162.6|8158.6|0
1723152300000|2024-08-08 21:25:00|8163.4|8159.4|8164.3|8160.3|8164.3|8160.3|8163.4|8159.4|0
1723152600000|2024-08-08 21:30:00|8164.1|8160.1|8163.9|8159.9|8164.1|8160.1|8163.7|8159.7|0
1723152900000|2024-08-08 21:35:00|8163.8|8159.8|8162.5|8158.5|8163.8|8159.8|8162.4|8158.4|0
1723153200000|2024-08-08 21:40:00|8162.4|8158.4|8162.5|8158.5|8162.6|8158.6|8162.3|8158.3|0
1723153500000|2024-08-08 21:45:00|8162.3|8158.3|8162.4|8158.4|8162.5|8158.5|8162|8158|0
1723153800000|2024-08-08 21:50:00|8162.5|8158.5|8161.7|8157.7|8162.6|8158.6|8161.7|8157.7|0
1723154100000|2024-08-08 21:55:00|8161.9|8157.9|8162.2|8158.2|8162.3|8158.3|8161.7|8157.7|0
1723154400000|2024-08-08 22:00:00|8162.5|8158.5|8164.9|8160.9|8167.7|8163.7|8160.2|8156.2|0
1723154700000|2024-08-08 22:05:00|8165|8161|8160|8156|8165.4|8161.4|8159.7|8155.7|0
1723155000000|2024-08-08 22:10:00|8160.1|8156.1|8161.2|8157.2|8163.2|8159.2|8160.1|8156.1|0
1723155300000|2024-08-08 22:15:00|8161.3|8157.3|8160.3|8156.3|8161.3|8157.3|8158.9|8154.9|0
1723155600000|2024-08-08 22:20:00|8160.2|8156.2|8163.3|8159.3|8163.7|8159.7|8159.9|8155.9|0
1723155900000|2024-08-08 22:25:00|8163.4|8159.4|8164.4|8160.4|8164.6|8160.6|8163|8159|0
1723156200000|2024-08-08 22:30:00|8164.3|8160.3|8164|8160|8165.7|8161.7|8163.7|8159.7|0
1723156500000|2024-08-08 22:35:00|8163.9|8159.9|8163.8|8159.8|8165.3|8161.3|8163.3|8159.3|0
1723156800000|2024-08-08 22:40:00|8164|8160|8163.1|8159.1|8165.3|8161.3|8160.8|8156.8|0
1723157100000|2024-08-08 22:45:00|8163.2|8159.2|8160.8|8156.8|8163.9|8159.9|8160.5|8156.5|0
1723157400000|2024-08-08 22:50:00|8160.9|8156.9|8162.1|8158.1|8162.5|8158.5|8160.8|8156.8|0
1723157700000|2024-08-08 22:55:00|8162.2|8158.2|8165.3|8161.3|8165.3|8161.3|8161.1|8157.1|0
1723158000000|2024-08-08 23:00:00|8165.4|8161.4|8167.1|8163.1|8167.7|8163.7|8164.5|8160.5|0
1723158300000|2024-08-08 23:05:00|8167.2|8163.2|8169.1|8165.1|8170.3|8166.3|8166.1|8162.1|0
1723158600000|2024-08-08 23:10:00|8169.2|8165.2|8173.4|8169.4|8176.1|8172.1|8169|8165|0
1723158900000|2024-08-08 23:15:00|8173.5|8169.5|8171.3|8167.3|8174.2|8170.2|8170.1|8166.1|0
1723159200000|2024-08-08 23:20:00|8171.4|8167.4|8165.2|8161.2|8171.9|8167.9|8164.2|8160.2|0
1723159500000|2024-08-08 23:25:00|8165.1|8161.1|8165.2|8161.2|8166.4|8162.4|8162.8|8158.8|0
1723159800000|2024-08-08 23:30:00|8165.1|8161.1|8166.6|8162.6|8167.1|8163.1|8164.9|8160.9|0
1723160100000|2024-08-08 23:35:00|8166.5|8162.5|8166|8162|8167.8|8163.8|8165.6|8161.6|0
1723160400000|2024-08-08 23:40:00|8165.9|8161.9|8168.5|8164.5|8169.5|8165.5|8165.9|8161.9|0
1723160700000|2024-08-08 23:45:00|8168.4|8164.4|8173|8169|8173|8169|8168.1|8164.1|0
1723161000000|2024-08-08 23:50:00|8172.9|8168.9|8170.3|8166.3|8172.9|8168.9|8169.6|8165.6|0
1723161300000|2024-08-08 23:55:00|8170.4|8166.4|8170.2|8166.2|8170.9|8166.9|8168.4|8164.4|0
1723161600000|2024-08-09 00:00:00|8170.1|8166.1|8148.9|8145.9|8170.1|8166.1|8148.9|8145.9|114
1723161900000|2024-08-09 00:05:00|8149.1|8146.1|8149.6|8146.6|8151.6|8148.6|8146.6|8143.6|45
1723162200000|2024-08-09 00:10:00|8149.9|8146.9|8144.6|8141.6|8149.9|8146.9|8144.6|8141.6|18
1723162500000|2024-08-09 00:15:00|8144.9|8141.9|8141.4|8138.4|8145.6|8142.6|8141.1|8138.1|43
1723162800000|2024-08-09 00:20:00|8141.6|8138.6|8139.6|8136.6|8144.1|8141.1|8139.4|8136.4|26
1723163100000|2024-08-09 00:25:00|8139.9|8136.9|8141.6|8138.6|8143.1|8140.1|8139.1|8136.1|21
1723163400000|2024-08-09 00:30:00|8141.1|8138.1|8142.4|8139.4|8143.6|8140.6|8139.1|8136.1|10
1723163700000|2024-08-09 00:35:00|8142.1|8139.1|8140.6|8137.6|8144.9|8141.9|8140.6|8137.6|11
1723164000000|2024-08-09 00:40:00|8140.4|8137.4|8142.1|8139.1|8142.1|8139.1|8137.6|8134.6|20
1723164300000|2024-08-09 00:45:00|8142.4|8139.4|8143.9|8140.9|8144.6|8141.6|8142.1|8139.1|9
1723164600000|2024-08-09 00:50:00|8143.6|8140.6|8146.6|8143.6|8146.9|8143.9|8143.6|8140.6|2
1723164900000|2024-08-09 00:55:00|8146.9|8143.9|8146.1|8143.1|8147.4|8144.4|8146.1|8143.1|5
1723165200000|2024-08-09 01:00:00|8145.9|8142.9|8148.4|8145.4|8148.6|8145.6|8145.9|8142.9|3
1723165500000|2024-08-09 01:05:00|8148.6|8145.6|8152.4|8149.4|8152.6|8149.6|8148.6|8145.6|19
1723165800000|2024-08-09 01:10:00|8152.1|8149.1|8151.9|8148.9|8155.6|8152.6|8148.6|8145.6|51
1723166100000|2024-08-09 01:15:00|8152.4|8149.4|8146.4|8143.4|8152.4|8149.4|8146.4|8143.4|33
1723166400000|2024-08-09 01:20:00|8146.6|8143.6|8144.4|8141.4|8146.9|8143.9|8144.1|8141.1|93
1723166700000|2024-08-09 01:25:00|8143.4|8140.4|8145.9|8142.9|8147.6|8144.6|8143.4|8140.4|118
1723167000000|2024-08-09 01:30:00|8146.1|8143.1|8150.9|8147.9|8152.1|8149.1|8146.1|8143.1|14
1723167300000|2024-08-09 01:35:00|8151.1|8148.1|8155.9|8152.9|8156.6|8153.6|8151.1|8148.1|6
1723167600000|2024-08-09 01:40:00|8155.6|8152.6|8154.9|8151.9|8155.9|8152.9|8152.9|8149.9|9
1723167900000|2024-08-09 01:45:00|8155.1|8152.1|8156.9|8153.9|8156.9|8153.9|8154.4|8151.4|8
1723168200000|2024-08-09 01:50:00|8157.1|8154.1|8155.9|8152.9|8158.1|8155.1|8155.4|8152.4|9
1723168500000|2024-08-09 01:55:00|8155.6|8152.6|8157.1|8154.1|8159.6|8156.6|8155.4|8152.4|2
1723168800000|2024-08-09 02:00:00|8157.4|8154.4|8160.4|8157.4|8160.4|8157.4|8155.6|8152.6|20
1723169100000|2024-08-09 02:05:00|8160.6|8157.6|8160.4|8157.4|8161.1|8158.1|8159.1|8156.1|6
1723169400000|2024-08-09 02:10:00|8160.1|8157.1|8161.1|8158.1|8161.1|8158.1|8159.4|8156.4|6
1723169700000|2024-08-09 02:15:00|8160.9|8157.9|8160.4|8157.4|8161.9|8158.9|8160.4|8157.4|1
1723170000000|2024-08-09 02:20:00|8160.6|8157.6|8159.9|8156.9|8160.6|8157.6|8159.9|8156.9|3
1723170300000|2024-08-09 02:25:00|8159.6|8156.6|8160.4|8157.4|8160.9|8157.9|8159.1|8156.1|11
1723170600000|2024-08-09 02:30:00|8160.6|8157.6|8163.4|8160.4|8165.6|8162.6|8160.6|8157.6|7
1723170900000|2024-08-09 02:35:00|8163.6|8160.6|8165.6|8162.6|8165.6|8162.6|8163.1|8160.1|16
1723171200000|2024-08-09 02:40:00|8165.4|8162.4|8167.4|8164.4|8167.4|8164.4|8165.4|8162.4|11
1723171500000|2024-08-09 02:45:00|8167.1|8164.1|8170.1|8167.1|8171.1|8168.1|8167.1|8164.1|11
1723171800000|2024-08-09 02:50:00|8170.4|8167.4|8173.1|8170.1|8173.6|8170.6|8170.4|8167.4|12
1723172100000|2024-08-09 02:55:00|8172.9|8169.9|8176.1|8173.1|8176.1|8173.1|8172.9|8169.9|40
1723172400000|2024-08-09 03:00:00|8175.6|8172.6|8174.4|8171.4|8175.6|8172.6|8172.4|8169.4|10
1723172700000|2024-08-09 03:05:00|8174.6|8171.6|8172.4|8169.4|8174.6|8171.6|8171.6|8168.6|17
1723173000000|2024-08-09 03:10:00|8172.1|8169.1|8169.9|8166.9|8172.6|8169.6|8168.9|8165.9|17
1723173300000|2024-08-09 03:15:00|8170.4|8167.4|8168.1|8165.1|8170.4|8167.4|8168.1|8165.1|14
1723173600000|2024-08-09 03:20:00|8167.9|8164.9|8169.1|8166.1|8169.6|8166.6|8167.6|8164.6|3
1723173900000|2024-08-09 03:25:00|8168.9|8165.9|8163.9|8160.9|8169.1|8166.1|8163.1|8160.1|27
1723174200000|2024-08-09 03:30:00|8164.4|8161.4|8167.1|8164.1|8167.6|8164.6|8163.9|8160.9|8
1723174500000|2024-08-09 03:35:00|8166.9|8163.9|8168.1|8165.1|8169.1|8166.1|8165.9|8162.9|17
1723174800000|2024-08-09 03:40:00|8168.4|8165.4|8167.1|8164.1|8168.6|8165.6|8165.9|8162.9|14
1723175100000|2024-08-09 03:45:00|8167.6|8164.6|8163.6|8160.6|8167.9|8164.9|8163.6|8160.6|12
1723175400000|2024-08-09 03:50:00|8163.9|8160.9|8169.1|8166.1|8170.4|8167.4|8163.9|8160.9|15
1723175700000|2024-08-09 03:55:00|8168.9|8165.9|8170.9|8167.9|8171.1|8168.1|8167.9|8164.9|24
1723176000000|2024-08-09 04:00:00|8170.6|8167.6|8169.6|8166.6|8170.6|8167.6|8169.4|8166.4|7
1723176300000|2024-08-09 04:05:00|8169.9|8166.9|8170.4|8167.4|8171.1|8168.1|8169.9|8166.9|2
1723176600000|2024-08-09 04:10:00|8170.6|8167.6|8169.9|8166.9|8170.6|8167.6|8169.9|8166.9|3
1723176900000|2024-08-09 04:15:00|8169.6|8166.6|8169.6|8166.6|8169.6|8166.6|8169.6|8166.6|0
1723177200000|2024-08-09 04:20:00|8168.9|8165.9|8166.6|8163.6|8169.4|8166.4|8166.4|8163.4|7
1723177500000|2024-08-09 04:25:00|8166.9|8163.9|8162.6|8159.6|8167.9|8164.9|8162.6|8159.6|14
1723177800000|2024-08-09 04:30:00|8162.1|8159.1|8163.9|8160.9|8166.1|8163.1|8160.6|8157.6|37
1723178100000|2024-08-09 04:35:00|8164.1|8161.1|8162.6|8159.6|8164.9|8161.9|8162.4|8159.4|4
1723178400000|2024-08-09 04:40:00|8162.9|8159.9|8154.6|8151.6|8162.9|8159.9|8154.4|8151.4|36
1723178700000|2024-08-09 04:45:00|8154.4|8151.4|8154.1|8151.1|8155.6|8152.6|8153.6|8150.6|8
1723179000000|2024-08-09 04:50:00|8153.9|8150.9|8154.1|8151.1|8155.4|8152.4|8153.9|8150.9|2
1723179300000|2024-08-09 04:55:00|8154.9|8151.9|8148.6|8145.6|8155.1|8152.1|8146.6|8143.6|58
1723179600000|2024-08-09 05:00:00|8148.9|8145.9|8145.9|8142.9|8152.1|8149.1|8143.1|8140.1|26
1723179900000|2024-08-09 05:05:00|8146.1|8143.1|8146.4|8143.4|8149.9|8146.9|8145.9|8142.9|7
1723180200000|2024-08-09 05:10:00|8146.6|8143.6|8150.1|8147.1|8152.9|8149.9|8146.1|8143.1|6
1723180500000|2024-08-09 05:15:00|8150.4|8147.4|8156.1|8153.1|8156.4|8153.4|8149.4|8146.4|59
1723180800000|2024-08-09 05:20:00|8156.4|8153.4|8157.4|8154.4|8157.4|8154.4|8154.9|8151.9|36
1723181100000|2024-08-09 05:25:00|8157.1|8154.1|8157.4|8154.4|8158.1|8155.1|8154.6|8151.6|8
1723181400000|2024-08-09 05:30:00|8157.1|8154.1|8161.1|8158.1|8162.9|8159.9|8157.1|8154.1|8
1723181700000|2024-08-09 05:35:00|8161.4|8158.4|8158.9|8155.9|8164.1|8161.1|8158.9|8155.9|22
1723182000000|2024-08-09 05:40:00|8158.6|8155.6|8160.6|8157.6|8160.9|8157.9|8156.9|8153.9|18
1723182300000|2024-08-09 05:45:00|8160.9|8157.9|8165.6|8162.6|8166.4|8163.4|8160.9|8157.9|2
1723182600000|2024-08-09 05:50:00|8165.1|8162.1|8164.6|8161.6|8165.6|8162.6|8161.9|8158.9|27
1723182900000|2024-08-09 05:55:00|8164.4|8161.4|8162.6|8159.6|8165.4|8162.4|8158.4|8155.4|23
1723183200000|2024-08-09 06:00:00|8161.9|8158.9|8156.9|8154.9|8161.9|8159.9|8155.4|8153.4|141
1723183500000|2024-08-09 06:05:00|8156.6|8154.6|8151.1|8149.1|8156.6|8154.6|8151.1|8149.1|87
1723183800000|2024-08-09 06:10:00|8150.4|8148.4|8154.1|8152.1|8155.6|8153.6|8150.1|8148.1|142
1723184100000|2024-08-09 06:15:00|8153.6|8151.6|8148.6|8146.6|8155.4|8153.4|8147.9|8145.9|75
1723184400000|2024-08-09 06:20:00|8149.1|8147.1|8153.9|8151.9|8153.9|8151.9|8149.1|8147.1|109
1723184700000|2024-08-09 06:25:00|8153.6|8151.6|8157.6|8155.6|8157.6|8155.6|8152.6|8150.6|42
1723185000000|2024-08-09 06:30:00|8157.4|8155.4|8155.6|8153.6|8158.1|8156.1|8154.6|8152.6|58
1723185300000|2024-08-09 06:35:00|8155.9|8153.9|8162.6|8160.6|8162.6|8160.6|8155.6|8153.6|98
1723185600000|2024-08-09 06:40:00|8163.1|8161.1|8162.6|8160.6|8164.1|8162.1|8160.1|8158.1|73
1723185900000|2024-08-09 06:45:00|8162.4|8160.4|8162.1|8160.1|8164.6|8162.6|8161.1|8159.1|76
1723186200000|2024-08-09 06:50:00|8161.6|8159.6|8159.1|8157.1|8162.9|8160.9|8159.1|8157.1|96
1723186500000|2024-08-09 06:55:00|8159.6|8157.6|8155.4|8153.4|8161.1|8159.1|8152.9|8150.9|352
1723186800000|2024-08-09 07:00:00|8154.9|8153.9|8158.1|8157.1|8159.1|8158.1|8144.9|8143.9|1923
1723187100000|2024-08-09 07:05:00|8158.4|8157.4|8174.4|8173.4|8175.4|8174.4|8155.1|8154.1|966
1723187400000|2024-08-09 07:10:00|8174.1|8173.1|8173.6|8172.6|8178.1|8177.1|8169.4|8168.4|914
1723187700000|2024-08-09 07:15:00|8173.4|8172.4|8168.9|8167.9|8173.9|8172.9|8165.6|8164.6|454
1723188000000|2024-08-09 07:20:00|8169.1|8168.1|8165.4|8164.4|8170.4|8169.4|8164.9|8163.9|290
1723188300000|2024-08-09 07:25:00|8165.1|8164.1|8164.4|8163.4|8167.9|8166.9|8160.1|8159.1|306
1723188600000|2024-08-09 07:30:00|8164.9|8163.9|8164.6|8163.6|8169.1|8168.1|8162.9|8161.9|413
1723188900000|2024-08-09 07:35:00|8164.9|8163.9|8160.9|8159.9|8170.4|8169.4|8160.1|8159.1|306
1723189200000|2024-08-09 07:40:00|8160.8|8159.8|8163.3|8162.3|8164.5|8163.5|8159.3|8158.3|308
1723189500000|2024-08-09 07:45:00|8163|8162|8168.8|8167.8|8169|8168|8158.8|8157.8|291
1723189800000|2024-08-09 07:50:00|8168.3|8167.3|8169|8168|8173.3|8172.3|8166.8|8165.8|375
1723190100000|2024-08-09 07:55:00|8168.8|8167.8|8181.5|8180.5|8181.8|8180.8|8166.5|8165.5|384
1723190400000|2024-08-09 08:00:00|8181.8|8180.8|8182.8|8181.8|8186.5|8185.5|8176|8175|435
1723190700000|2024-08-09 08:05:00|8182|8181|8183.3|8182.3|8186.5|8185.5|8181.3|8180.3|263
1723191000000|2024-08-09 08:10:00|8183.5|8182.5|8183|8182|8187.5|8186.5|8182|8181|295
1723191300000|2024-08-09 08:15:00|8182.8|8181.8|8182.3|8181.3|8186.5|8185.5|8176.8|8175.8|466
1723191600000|2024-08-09 08:20:00|8182.8|8181.8|8179|8178|8184.5|8183.5|8177.3|8176.3|857
1723191900000|2024-08-09 08:25:00|8179.3|8178.3|8182|8181|8184.8|8183.8|8179.3|8178.3|295
1723192200000|2024-08-09 08:30:00|8182.3|8181.3|8186.5|8185.5|8187|8186|8178.8|8177.8|262
1723192500000|2024-08-09 08:35:00|8186.3|8185.3|8189|8188|8190.8|8189.8|8184.5|8183.5|376
1723192800000|2024-08-09 08:40:00|8189.3|8188.3|8191|8190|8191.3|8190.3|8185.5|8184.5|255
1723193100000|2024-08-09 08:45:00|8191.3|8190.3|8192|8191|8194|8193|8189.3|8188.3|242
1723193400000|2024-08-09 08:50:00|8192.3|8191.3|8199.5|8198.5|8199.8|8198.8|8192|8191|452
1723193700000|2024-08-09 08:55:00|8199.8|8198.8|8201.5|8200.5|8202.8|8201.8|8195.5|8194.5|212
1723194000000|2024-08-09 09:00:00|8201.3|8200.3|8203.5|8202.5|8204|8203|8199.3|8198.3|400
1723194300000|2024-08-09 09:05:00|8203.8|8202.8|8200.5|8199.5|8205.8|8204.8|8200.3|8199.3|310
1723194600000|2024-08-09 09:10:00|8200.3|8199.3|8198.8|8197.8|8203.5|8202.5|8198|8197|206
1723194900000|2024-08-09 09:15:00|8199|8198|8197.3|8196.3|8201|8200|8195.8|8194.8|270
1723195200000|2024-08-09 09:20:00|8197.5|8196.5|8199.3|8198.3|8200|8199|8194.5|8193.5|311
1723195500000|2024-08-09 09:25:00|8198.8|8197.8|8199.8|8198.8|8202.3|8201.3|8197.3|8196.3|278
1723195800000|2024-08-09 09:30:00|8200.3|8199.3|8191|8190|8200.5|8199.5|8189.8|8188.8|302
1723196100000|2024-08-09 09:35:00|8191.3|8190.3|8196.5|8195.5|8197.3|8196.3|8187.5|8186.5|330
1723196400000|2024-08-09 09:40:00|8196.3|8195.3|8192.8|8191.8|8196.3|8195.3|8190.8|8189.8|308
1723196700000|2024-08-09 09:45:00|8193.3|8192.3|8189|8188|8194.5|8193.5|8186.5|8185.5|425
1723197000000|2024-08-09 09:50:00|8189.5|8188.5|8192.5|8191.5|8193.3|8192.3|8188.5|8187.5|252
1723197300000|2024-08-09 09:55:00|8192.8|8191.8|8191.8|8190.8|8193.8|8192.8|8189.3|8188.3|693
1723197600000|2024-08-09 10:00:00|8192|8191|8186|8185|8192.3|8191.3|8184|8183|200
1723197900000|2024-08-09 10:05:00|8186.3|8185.3|8185.5|8184.5|8188.8|8187.8|8181.8|8180.8|202
1723198200000|2024-08-09 10:10:00|8185.3|8184.3|8184|8183|8186.8|8185.8|8182.3|8181.3|248
1723198500000|2024-08-09 10:15:00|8183.8|8182.8|8182|8181|8185.8|8184.8|8181.3|8180.3|176
1723198800000|2024-08-09 10:20:00|8182.3|8181.3|8184.8|8183.8|8186.5|8185.5|8181.5|8180.5|129
1723199100000|2024-08-09 10:25:00|8184.5|8183.5|8188|8187|8188.5|8187.5|8183.3|8182.3|141
1723199400000|2024-08-09 10:30:00|8187.8|8186.8|8189.3|8188.3|8189.8|8188.8|8186.3|8185.3|117
1723199700000|2024-08-09 10:35:00|8189|8188|8186.5|8185.5|8190.5|8189.5|8186.3|8185.3|169
1723200000000|2024-08-09 10:40:00|8186.8|8185.8|8183.5|8182.5|8187.5|8186.5|8182.8|8181.8|176
1723200300000|2024-08-09 10:45:00|8183.8|8182.8|8182.5|8181.5|8187.3|8186.3|8182.3|8181.3|195
1723200600000|2024-08-09 10:50:00|8182.3|8181.3|8185.3|8184.3|8186.3|8185.3|8182.3|8181.3|158
1723200900000|2024-08-09 10:55:00|8184.8|8183.8|8180.8|8179.8|8185.8|8184.8|8180.3|8179.3|343
1723201200000|2024-08-09 11:00:00|8181|8180|8183.3|8182.3|8187.3|8186.3|8180.3|8179.3|275
1723201500000|2024-08-09 11:05:00|8183|8182|8182.8|8181.8|8185|8184|8180.8|8179.8|139
1723201800000|2024-08-09 11:10:00|8182.5|8181.5|8181.3|8180.3|8184|8183|8180.8|8179.8|139
1723202100000|2024-08-09 11:15:00|8181.8|8180.8|8186|8185|8187.8|8186.8|8181.3|8180.3|150
1723202400000|2024-08-09 11:20:00|8186.3|8185.3|8183.5|8182.5|8188.5|8187.5|8183.3|8182.3|91
1723202700000|2024-08-09 11:25:00|8183.3|8182.3|8180.5|8179.5|8185.3|8184.3|8179|8178|186
1723203000000|2024-08-09 11:30:00|8180.8|8179.8|8177|8176|8182.5|8181.5|8172.8|8171.8|218
1723203300000|2024-08-09 11:35:00|8176.8|8175.8|8174|8173|8177.5|8176.5|8171.3|8170.3|280
1723203600000|2024-08-09 11:40:00|8174.4|8173.4|8172.4|8171.4|8176.4|8175.4|8170.9|8169.9|178
1723203900000|2024-08-09 11:45:00|8172.2|8171.2|8181.4|8180.4|8181.7|8180.7|8172.2|8171.2|225
1723204200000|2024-08-09 11:50:00|8181.2|8180.2|8183.9|8182.9|8187.9|8186.9|8180.9|8179.9|242
1723204500000|2024-08-09 11:55:00|8184.2|8183.2|8180.9|8179.9|8184.4|8183.4|8179.9|8178.9|92
1723204800000|2024-08-09 12:00:00|8180.7|8179.7|8176.4|8175.4|8181.4|8180.4|8176.4|8175.4|137
1723205100000|2024-08-09 12:05:00|8176.2|8175.2|8173.2|8172.2|8177.2|8176.2|8171.4|8170.4|222
1723205400000|2024-08-09 12:10:00|8172.7|8171.7|8170.7|8169.7|8174.9|8173.9|8170.2|8169.2|221
1723205700000|2024-08-09 12:15:00|8170.4|8169.4|8170.7|8169.7|8174.2|8173.2|8170.2|8169.2|202
1723206000000|2024-08-09 12:20:00|8170.2|8169.2|8167.7|8166.7|8172.2|8171.2|8167.7|8166.7|338
1723206300000|2024-08-09 12:25:00|8167.9|8166.9|8167.9|8166.9|8170.7|8169.7|8167.2|8166.2|292
1723206600000|2024-08-09 12:30:00|8168.2|8167.2|8160.4|8159.4|8168.2|8167.2|8159.2|8158.2|536
1723206900000|2024-08-09 12:35:00|8160.7|8159.7|8158.7|8157.7|8162.4|8161.4|8157.9|8156.9|384
1723207200000|2024-08-09 12:40:00|8158.2|8157.2|8159.7|8158.7|8162.7|8161.7|8154.2|8153.2|453
1723207500000|2024-08-09 12:45:00|8159.9|8158.9|8160.9|8159.9|8164.2|8163.2|8158.7|8157.7|343
1723207800000|2024-08-09 12:50:00|8160.7|8159.7|8160.2|8159.2|8163.7|8162.7|8157.7|8156.7|177
1723208100000|2024-08-09 12:55:00|8159.9|8158.9|8158.9|8157.9|8163.2|8162.2|8158.2|8157.2|225
1723208400000|2024-08-09 13:00:00|8159.2|8158.2|8156.9|8155.9|8161.2|8160.2|8153.4|8152.4|543
1723208700000|2024-08-09 13:05:00|8157.2|8156.2|8161.4|8160.4|8162.9|8161.9|8157.2|8156.2|215
1723209000000|2024-08-09 13:10:00|8161.7|8160.7|8165.2|8164.2|8166.4|8165.4|8160.2|8159.2|178
1723209300000|2024-08-09 13:15:00|8164.9|8163.9|8158.9|8157.9|8165.2|8164.2|8158.9|8157.9|223
1723209600000|2024-08-09 13:20:00|8159.2|8158.2|8159.4|8158.4|8162.2|8161.2|8158.2|8157.2|199
1723209900000|2024-08-09 13:25:00|8159.7|8158.7|8160.4|8159.4|8162.2|8161.2|8158.4|8157.4|234
1723210200000|2024-08-09 13:30:00|8160.7|8159.7|8154.7|8153.7|8161.7|8160.7|8152.4|8151.4|1104
1723210500000|2024-08-09 13:35:00|8154.9|8153.9|8159.4|8158.4|8162.7|8161.7|8153.7|8152.7|601
1723210800000|2024-08-09 13:40:00|8159.2|8158.2|8152.9|8151.9|8159.7|8158.7|8150.2|8149.2|651
1723211100000|2024-08-09 13:45:00|8153.4|8152.4|8144.2|8143.2|8157.2|8156.2|8143.7|8142.7|705
1723211400000|2024-08-09 13:50:00|8143.9|8142.9|8158.9|8157.9|8159.4|8158.4|8143.9|8142.9|809
1723211700000|2024-08-09 13:55:00|8158.4|8157.4|8159.4|8158.4|8161.7|8160.7|8153.7|8152.7|637
1723212000000|2024-08-09 14:00:00|8158.9|8157.9|8165.7|8164.7|8166.9|8165.9|8156.2|8155.2|652
1723212300000|2024-08-09 14:05:00|8165.9|8164.9|8159.4|8158.4|8166.7|8165.7|8159.4|8158.4|393
1723212600000|2024-08-09 14:10:00|8159.3|8158.3|8165.8|8164.8|8168.6|8167.6|8158.8|8157.8|404
1723212900000|2024-08-09 14:15:00|8165.6|8164.6|8162.1|8161.1|8166.3|8165.3|8159.6|8158.6|388
1723213200000|2024-08-09 14:20:00|8162.3|8161.3|8168.8|8167.8|8168.8|8167.8|8161.8|8160.8|504
1723213500000|2024-08-09 14:25:00|8169.3|8168.3|8168.1|8167.1|8171.1|8170.1|8167.1|8166.1|339
1723213800000|2024-08-09 14:30:00|8168.8|8167.8|8161.3|8160.3|8168.8|8167.8|8158.6|8157.6|460
1723214100000|2024-08-09 14:35:00|8161.6|8160.6|8165.1|8164.1|8166.6|8165.6|8157.3|8156.3|409
1723214400000|2024-08-09 14:40:00|8164.8|8163.8|8171.6|8170.6|8175.8|8174.8|8164.6|8163.6|719
1723214700000|2024-08-09 14:45:00|8171.8|8170.8|8165.8|8164.8|8174.1|8173.1|8164.6|8163.6|479
1723215000000|2024-08-09 14:50:00|8165.6|8164.6|8167.1|8166.1|8173.3|8172.3|8164.1|8163.1|498
1723215300000|2024-08-09 14:55:00|8167.3|8166.3|8174.1|8173.1|8176.6|8175.6|8167.1|8166.1|690
1723215600000|2024-08-09 15:00:00|8173.8|8172.8|8177.8|8176.8|8179.8|8178.8|8171.8|8170.8|650
1723215900000|2024-08-09 15:05:00|8177.1|8176.1|8177.8|8176.8|8181.3|8180.3|8174.6|8173.6|723
1723216200000|2024-08-09 15:10:00|8177.6|8176.6|8177.3|8176.3|8179.1|8178.1|8175.3|8174.3|718
1723216500000|2024-08-09 15:15:00|8177.1|8176.1|8177.6|8176.6|8179.8|8178.8|8175.1|8174.1|769
1723216800000|2024-08-09 15:20:00|8177.3|8176.3|8176.3|8175.3|8179.1|8178.1|8174.3|8173.3|881
1723217100000|2024-08-09 15:25:00|8176.6|8175.6|8172.1|8170.1|8180.1|8179.1|8171.1|8170.1|2446
1723217400000|2024-08-09 15:30:00|8172.3|8170.3|8170.1|8168.1|8177.6|8175.6|8165.6|8163.6|4345
1723217700000|2024-08-09 15:35:00|8170.3|8168.3|8163.6|8161.6|8172.6|8170.6|8160.1|8158.1|1792
1723218000000|2024-08-09 15:40:00|8164.1|8162.1|8167.3|8165.3|8168.6|8166.6|8163.6|8161.6|357
1723218300000|2024-08-09 15:45:00|8167.1|8165.1|8172.6|8170.6|8174.3|8172.3|8167.1|8165.1|286
1723218600000|2024-08-09 15:50:00|8172.8|8170.8|8170.8|8168.8|8172.8|8170.8|8168.1|8166.1|316
1723218900000|2024-08-09 15:55:00|8171.1|8169.1|8157.6|8155.6|8171.6|8169.6|8157.6|8155.6|247
1723219200000|2024-08-09 16:00:00|8157.8|8155.8|8162.3|8160.3|8162.8|8160.8|8157.6|8155.6|124
1723219500000|2024-08-09 16:05:00|8162.1|8160.1|8160.8|8158.8|8163.6|8161.6|8158.8|8156.8|74
1723219800000|2024-08-09 16:10:00|8160.6|8158.6|8162.8|8160.8|8163.3|8161.3|8159.8|8157.8|237
1723220100000|2024-08-09 16:15:00|8162.6|8160.6|8160.8|8158.8|8163.3|8161.3|8159.8|8157.8|178
1723220400000|2024-08-09 16:20:00|8161.1|8159.1|8159.6|8157.6|8162.8|8160.8|8159.1|8157.1|134
1723220700000|2024-08-09 16:25:00|8159.8|8157.8|8164.1|8162.1|8164.8|8162.8|8159.8|8157.8|169
1723221000000|2024-08-09 16:30:00|8163.8|8161.8|8168.3|8166.3|8170.8|8168.8|8163.1|8161.1|178
1723221300000|2024-08-09 16:35:00|8168.6|8166.6|8173.3|8171.3|8175.1|8173.1|8168.3|8166.3|209
1723221600000|2024-08-09 16:40:00|8172.8|8170.8|8175.1|8173.1|8175.6|8173.6|8171.8|8169.8|92
1723221900000|2024-08-09 16:45:00|8174.8|8172.8|8176.1|8174.1|8176.3|8174.3|8170.8|8168.8|87
1723222200000|2024-08-09 16:50:00|8176.6|8174.6|8169.8|8167.8|8177.1|8175.1|8169.3|8167.3|121
1723222500000|2024-08-09 16:55:00|8170.1|8168.1|8175.3|8173.3|8175.6|8173.6|8169.3|8167.3|132
1723222800000|2024-08-09 17:00:00|8175.6|8173.6|8179.8|8177.8|8180.6|8178.6|8174.6|8172.6|113
1723223100000|2024-08-09 17:05:00|8179.6|8177.6|8181.3|8179.3|8181.3|8179.3|8177.1|8175.1|97
1723223400000|2024-08-09 17:10:00|8181.8|8179.8|8187.3|8185.3|8187.6|8185.6|8181.6|8179.6|135
1723223700000|2024-08-09 17:15:00|8187.6|8185.6|8191.1|8189.1|8192.3|8190.3|8186.8|8184.8|221
1723224000000|2024-08-09 17:20:00|8190.8|8188.8|8192.1|8190.1|8193.6|8191.6|8190.1|8188.1|153
1723224300000|2024-08-09 17:25:00|8192.3|8190.3|8200.3|8198.3|8200.3|8198.3|8192.1|8190.1|241
1723224600000|2024-08-09 17:30:00|8200.6|8198.6|8200.1|8198.1|8203.3|8201.3|8198.8|8196.8|174
1723224900000|2024-08-09 17:35:00|8199.8|8197.8|8196.8|8194.8|8200.1|8198.1|8195.8|8193.8|135
1723225200000|2024-08-09 17:40:00|8197.1|8195.1|8192.8|8190.8|8198.1|8196.1|8191.3|8189.3|91
1723225500000|2024-08-09 17:45:00|8193.3|8191.3|8192.6|8190.6|8195.1|8193.1|8191.8|8189.8|40
1723225800000|2024-08-09 17:50:00|8192.8|8190.8|8187.8|8185.8|8194.3|8192.3|8184.1|8182.1|148
1723226100000|2024-08-09 17:55:00|8187.6|8185.6|8188.8|8186.8|8190.8|8188.8|8186.1|8184.1|97
1723226400000|2024-08-09 18:00:00|8189.1|8187.1|8187.1|8185.1|8189.6|8187.6|8185.1|8183.1|121
1723226700000|2024-08-09 18:05:00|8186.6|8184.6|8192.3|8190.3|8192.3|8190.3|8186.1|8184.1|71
1723227000000|2024-08-09 18:10:00|8192.1|8190.1|8187.3|8185.3|8192.1|8190.1|8183.1|8181.1|138
1723227300000|2024-08-09 18:15:00|8187.1|8185.1|8186.6|8184.6|8188.1|8186.1|8183.3|8181.3|65
1723227600000|2024-08-09 18:20:00|8187.1|8185.1|8185.8|8183.8|8188.8|8186.8|8185.1|8183.1|71
1723227900000|2024-08-09 18:25:00|8185.6|8183.6|8184.1|8182.1|8187.1|8185.1|8183.1|8181.1|73
1723228200000|2024-08-09 18:30:00|8183.8|8181.8|8181.3|8179.3|8186.3|8184.3|8180.1|8178.1|105
1723228500000|2024-08-09 18:35:00|8181.1|8179.1|8186.8|8184.8|8187.3|8185.3|8180.1|8178.1|63
1723228800000|2024-08-09 18:40:00|8186.6|8184.6|8190.1|8188.1|8190.6|8188.6|8186.1|8184.1|63
1723229100000|2024-08-09 18:45:00|8189.8|8187.8|8189.8|8187.8|8193.6|8191.6|8188.8|8186.8|49
1723229400000|2024-08-09 18:50:00|8189.6|8187.6|8185.6|8183.6|8190.1|8188.1|8182.8|8180.8|129
1723229700000|2024-08-09 18:55:00|8185.8|8183.8|8189.3|8187.3|8189.8|8187.8|8182.1|8180.1|76
1723230000000|2024-08-09 19:00:00|8189.6|8187.6|8187.8|8185.8|8191.3|8189.3|8187.1|8185.1|70
1723230300000|2024-08-09 19:05:00|8187.6|8185.6|8192.3|8190.3|8192.3|8190.3|8187.1|8185.1|59
1723230600000|2024-08-09 19:10:00|8192.1|8190.1|8193.3|8191.3|8194.8|8192.8|8191.6|8189.6|60
1723230900000|2024-08-09 19:15:00|8193.1|8191.1|8193.1|8191.1|8195.8|8193.8|8192.3|8190.3|41
1723231200000|2024-08-09 19:20:00|8192.8|8190.8|8189.1|8187.1|8192.8|8190.8|8187.1|8185.1|51
1723231500000|2024-08-09 19:25:00|8188.8|8186.8|8191.6|8189.6|8193.6|8191.6|8188.6|8186.6|27
1723231800000|2024-08-09 19:30:00|8191.3|8189.3|8192.3|8190.3|8195.6|8193.6|8190.6|8188.6|54
1723232100000|2024-08-09 19:35:00|8192.1|8190.1|8195.6|8193.6|8195.8|8193.8|8192.1|8190.1|205
1723232400000|2024-08-09 19:40:00|8195.8|8193.8|8194.3|8192.3|8198.3|8196.3|8193.1|8191.1|198
1723232700000|2024-08-09 19:45:00|8194.1|8192.1|8198.1|8196.1|8198.1|8196.1|8193.8|8191.8|116
1723233000000|2024-08-09 19:50:00|8197.8|8195.8|8196.8|8194.8|8199.8|8197.8|8195.6|8193.6|204
1723233300000|2024-08-09 19:55:00|8197.1|8195.1|8196.5|8192.5|8201.8|8199.8|8195.8|8192.5|577
1723233600000|2024-08-09 20:00:00|8196.8|8192.8|8197.7|8193.7|8198.3|8194.3|8193.7|8189.7|0
1723233900000|2024-08-09 20:05:00|8197.8|8193.8|8196.1|8192.1|8198|8194|8194.4|8190.4|0
1723234200000|2024-08-09 20:10:00|8196.2|8192.2|8195.7|8191.7|8197.1|8193.1|8194.6|8190.6|0
1723234500000|2024-08-09 20:15:00|8195.8|8191.8|8195|8191|8196.3|8192.3|8194.8|8190.8|0
1723234800000|2024-08-09 20:20:00|8195.1|8191.1|8193.5|8189.5|8195.3|8191.3|8193.2|8189.2|0
1723235100000|2024-08-09 20:25:00|8193.7|8189.7|8193.2|8189.2|8193.7|8189.7|8192.8|8188.8|0
1723235400000|2024-08-09 20:30:00|8193.1|8189.1|8193.6|8189.6|8194.4|8190.4|8192.9|8188.9|0
1723235700000|2024-08-09 20:35:00|8193.5|8189.5|8193.1|8189.1|8193.6|8189.6|8192.9|8188.9|0
1723236000000|2024-08-09 20:40:00|8192.9|8188.9|8192.8|8188.8|8193.1|8189.1|8192.3|8188.3|0
1723236300000|2024-08-09 20:45:00|8192.7|8188.7|8192.5|8188.5|8193.1|8189.1|8192.4|8188.4|0
1723236600000|2024-08-09 20:50:00|8192.6|8188.6|8191|8187|8193.1|8189.1|8190.9|8186.9|0
1723236900000|2024-08-09 20:55:00|8190.9|8186.9|8192.7|8188.7|8193|8189|8189.9|8185.9|0
1723413600000|2024-08-11 22:00:00|8192|8188|8195.4|8191.4|8195.7|8191.7|8191.1|8187.1|0
1723413900000|2024-08-11 22:05:00|8195.5|8191.5|8194.5|8190.5|8197.3|8193.3|8192.5|8188.5|0
1723414200000|2024-08-11 22:10:00|8194.4|8190.4|8180.5|8176.5|8194.4|8190.4|8179.4|8175.4|0
1723414500000|2024-08-11 22:15:00|8180.8|8176.8|8182.1|8178.1|8183.8|8179.8|8174.7|8170.7|0
1723414800000|2024-08-11 22:20:00|8182.2|8178.2|8179.3|8175.3|8182.5|8178.5|8177.8|8173.8|0
1723415100000|2024-08-11 22:25:00|8179.4|8175.4|8184.3|8180.3|8184.4|8180.4|8177.1|8173.1|0
1723415400000|2024-08-11 22:30:00|8184.4|8180.4|8186.7|8182.7|8186.7|8182.7|8183.2|8179.2|0
1723415700000|2024-08-11 22:35:00|8186.8|8182.8|8187.3|8183.3|8189.4|8185.4|8185.9|8181.9|0
1723416000000|2024-08-11 22:40:00|8187.4|8183.4|8188.4|8184.4|8189.8|8185.8|8186.4|8182.4|0
1723416300000|2024-08-11 22:45:00|8188.3|8184.3|8187.5|8183.5|8188.8|8184.8|8186.6|8182.6|0
1723416600000|2024-08-11 22:50:00|8187.4|8183.4|8192.2|8188.2|8193.2|8189.2|8186.1|8182.1|0
1723416900000|2024-08-11 22:55:00|8192.3|8188.3|8192.1|8188.1|8194.9|8190.9|8191.4|8187.4|0
1723417200000|2024-08-11 23:00:00|8192.2|8188.2|8194.1|8190.1|8196.3|8192.3|8191.6|8187.6|0
1723417500000|2024-08-11 23:05:00|8194|8190|8194.4|8190.4|8194.7|8190.7|8193|8189|0
1723417800000|2024-08-11 23:10:00|8194.5|8190.5|8194.7|8190.7|8195.9|8191.9|8194.2|8190.2|0
1723418100000|2024-08-11 23:15:00|8194.6|8190.6|8194.1|8190.1|8195.9|8191.9|8193.6|8189.6|0
1723418400000|2024-08-11 23:20:00|8194|8190|8194|8190|8194.4|8190.4|8193.1|8189.1|0
1723418700000|2024-08-11 23:25:00|8194.1|8190.1|8195|8191|8196.2|8192.2|8194|8190|0
1723419000000|2024-08-11 23:30:00|8194.9|8190.9|8196.3|8192.3|8197.2|8193.2|8194.5|8190.5|0
1723419300000|2024-08-11 23:35:00|8196.2|8192.2|8195|8191|8196.2|8192.2|8194|8190|0
1723419600000|2024-08-11 23:40:00|8194.9|8190.9|8193.7|8189.7|8196.4|8192.4|8190.6|8186.6|0
1723419900000|2024-08-11 23:45:00|8193.6|8189.6|8198.4|8194.4|8201.1|8197.1|8193.5|8189.5|0
1723420200000|2024-08-11 23:50:00|8198.3|8194.3|8199.1|8195.1|8200|8196|8198|8194|0
1723420500000|2024-08-11 23:55:00|8199.2|8195.2|8198.7|8194.7|8200.2|8196.2|8198.6|8194.6|0
1723420800000|2024-08-12 00:00:00|8198.6|8194.6|8196.7|8193.7|8205.7|8202.7|8196.4|8193.4|88
1723421100000|2024-08-12 00:05:00|8196.4|8193.4|8199.7|8196.7|8200.4|8197.4|8195.2|8192.2|21
1723421400000|2024-08-12 00:10:00|8199.9|8196.9|8200.9|8197.9|8202.9|8199.9|8199.9|8196.9|14
1723421700000|2024-08-12 00:15:00|8200.7|8197.7|8205.7|8202.7|8208.4|8205.4|8199.9|8196.9|21
1723422000000|2024-08-12 00:20:00|8205.9|8202.9|8205.4|8202.4|8206.2|8203.2|8204.2|8201.2|38
1723422300000|2024-08-12 00:25:00|8204.9|8201.9|8203.4|8200.4|8205.2|8202.2|8202.9|8199.9|36
1723422600000|2024-08-12 00:30:00|8204.2|8201.2|8201.4|8198.4|8204.2|8201.2|8200.4|8197.4|31
1723422900000|2024-08-12 00:35:00|8201.7|8198.7|8204.4|8201.4|8205.2|8202.2|8201.7|8198.7|15
1723423200000|2024-08-12 00:40:00|8204.2|8201.2|8204.9|8201.9|8205.2|8202.2|8203.2|8200.2|38
1723423500000|2024-08-12 00:45:00|8205.2|8202.2|8206.4|8203.4|8207.9|8204.9|8205.2|8202.2|20
1723423800000|2024-08-12 00:50:00|8206.7|8203.7|8207.7|8204.7|8208.2|8205.2|8206.7|8203.7|19
1723424100000|2024-08-12 00:55:00|8207.4|8204.4|8203.2|8200.2|8208.7|8205.7|8202.9|8199.9|23
1723424400000|2024-08-12 01:00:00|8202.2|8199.2|8200.9|8197.9|8202.4|8199.4|8200.4|8197.4|19
1723424700000|2024-08-12 01:05:00|8201.2|8198.2|8201.2|8198.2|8203.4|8200.4|8200.7|8197.7|13
1723425000000|2024-08-12 01:10:00|8201.4|8198.4|8203.4|8200.4|8205.4|8202.4|8201.4|8198.4|17
1723425300000|2024-08-12 01:15:00|8203.2|8200.2|8207.4|8204.4|8208.2|8205.2|8203.2|8200.2|14
1723425600000|2024-08-12 01:20:00|8207.7|8204.7|8206.9|8203.9|8207.9|8204.9|8206.4|8203.4|1
1723425900000|2024-08-12 01:25:00|8206.7|8203.7|8205.4|8202.4|8207.7|8204.7|8204.7|8201.7|9
1723426200000|2024-08-12 01:30:00|8205.7|8202.7|8206.7|8203.7|8210.2|8207.2|8205.7|8202.7|8
1723426500000|2024-08-12 01:35:00|8206.4|8203.4|8205.4|8202.4|8206.4|8203.4|8204.9|8201.9|7
1723426800000|2024-08-12 01:40:00|8205.7|8202.7|8201.2|8198.2|8205.9|8202.9|8200.9|8197.9|24
1723427100000|2024-08-12 01:45:00|8201.4|8198.4|8202.2|8199.2|8202.7|8199.7|8199.9|8196.9|4
1723427400000|2024-08-12 01:50:00|8202.4|8199.4|8205.9|8202.9|8206.7|8203.7|8202.2|8199.2|7
1723427700000|2024-08-12 01:55:00|8206.2|8203.2|8204.4|8201.4|8206.9|8203.9|8203.9|8200.9|5
1723428000000|2024-08-12 02:00:00|8203.9|8200.9|8203.2|8200.2|8205.4|8202.4|8202.7|8199.7|30
1723428300000|2024-08-12 02:05:00|8203.4|8200.4|8203.9|8200.9|8204.4|8201.4|8203.2|8200.2|4
1723428600000|2024-08-12 02:10:00|8204.2|8201.2|8204.7|8201.7|8204.7|8201.7|8203.4|8200.4|0
1723428900000|2024-08-12 02:15:00|8205.4|8202.4|8207.7|8204.7|8207.7|8204.7|8205.4|8202.4|6
1723429200000|2024-08-12 02:20:00|8207.9|8204.9|8207.7|8204.7|8208.4|8205.4|8207.7|8204.7|3
1723429500000|2024-08-12 02:25:00|8207.9|8204.9|8211.4|8208.4|8211.4|8208.4|8207.9|8204.9|5
1723429800000|2024-08-12 02:30:00|8212.2|8209.2|8211.7|8208.7|8213.4|8210.4|8211.7|8208.7|7
1723430100000|2024-08-12 02:35:00|8212.2|8209.2|8212.4|8209.4|8212.4|8209.4|8211.9|8208.9|1
1723430400000|2024-08-12 02:40:00|8211.9|8208.9|8212.2|8209.2|8212.2|8209.2|8211.9|8208.9|3
1723430700000|2024-08-12 02:45:00|8211.9|8208.9|8212.2|8209.2|8212.2|8209.2|8211.9|8208.9|0
1723431000000|2024-08-12 02:50:00|8212.4|8209.4|8213.7|8210.7|8214.7|8211.7|8212.4|8209.4|6
1723431300000|2024-08-12 02:55:00|8213.9|8210.9|8213.4|8210.4|8213.9|8210.9|8213.4|8210.4|0
1723431600000|2024-08-12 03:00:00|8213.7|8210.7|8213.4|8210.4|8213.7|8210.7|8213.2|8210.2|2
1723431900000|2024-08-12 03:05:00|8213.2|8210.2|8213.7|8210.7|8213.9|8210.9|8213.2|8210.2|3
1723432200000|2024-08-12 03:10:00|8213.9|8210.9|8213.7|8210.7|8213.9|8210.9|8213.7|8210.7|1
1723432500000|2024-08-12 03:15:00|8213.9|8210.9|8212.2|8209.2|8213.9|8210.9|8211.9|8208.9|7
1723432800000|2024-08-12 03:20:00|8211.9|8208.9|8211.7|8208.7|8212.2|8209.2|8211.2|8208.2|11
1723433100000|2024-08-12 03:25:00|8211.9|8208.9|8211.2|8208.2|8212.4|8209.4|8211.2|8208.2|7
1723433400000|2024-08-12 03:30:00|8210.7|8207.7|8206.9|8203.9|8210.9|8207.9|8206.9|8203.9|3
1723433700000|2024-08-12 03:35:00|8206.7|8203.7|8207.2|8204.2|8207.7|8204.7|8203.4|8200.4|33
1723434000000|2024-08-12 03:40:00|8206.9|8203.9|8207.4|8204.4|8207.9|8204.9|8205.9|8202.9|14
1723434300000|2024-08-12 03:45:00|8207.9|8204.9|8208.4|8205.4|8208.7|8205.7|8207.2|8204.2|5
1723434600000|2024-08-12 03:50:00|8209.2|8206.2|8209.7|8206.7|8209.7|8206.7|8209.2|8206.2|3
1723434900000|2024-08-12 03:55:00|8209.9|8206.9|8209.9|8206.9|8209.9|8206.9|8209.7|8206.7|8
1723435200000|2024-08-12 04:00:00|8209.7|8206.7|8209.9|8206.9|8209.9|8206.9|8209.7|8206.7|2
1723435500000|2024-08-12 04:05:00|8210.2|8207.2|8207.9|8204.9|8210.4|8207.4|8207.9|8204.9|6
1723435800000|2024-08-12 04:10:00|8208.7|8205.7|8207.7|8204.7|8208.9|8205.9|8207.4|8204.4|19
1723436100000|2024-08-12 04:15:00|8207.9|8204.9|8207.9|8204.9|8207.9|8204.9|8207.9|8204.9|1
1723436400000|2024-08-12 04:20:00|8207.7|8204.7|8208.7|8205.7|8208.9|8205.9|8207.7|8204.7|12
1723436700000|2024-08-12 04:25:00|8208.4|8205.4|8208.7|8205.7|8209.2|8206.2|8208.4|8205.4|6
1723437000000|2024-08-12 04:30:00|8208.4|8205.4|8209.9|8206.9|8210.4|8207.4|8208.4|8205.4|13
1723437300000|2024-08-12 04:35:00|8210.2|8207.2|8210.2|8207.2|8210.7|8207.7|8209.4|8206.4|8
1723437600000|2024-08-12 04:40:00|8210.7|8207.7|8211.9|8208.9|8212.2|8209.2|8209.9|8206.9|32
1723437900000|2024-08-12 04:45:00|8211.7|8208.7|8212.4|8209.4|8212.4|8209.4|8211.2|8208.2|24
1723438200000|2024-08-12 04:50:00|8212.7|8209.7|8211.9|8208.9|8212.7|8209.7|8211.7|8208.7|12
1723438500000|2024-08-12 04:55:00|8212.2|8209.2|8210.7|8207.7|8212.2|8209.2|8210.7|8207.7|10
1723438800000|2024-08-12 05:00:00|8210.4|8207.4|8211.4|8208.4|8211.7|8208.7|8209.4|8206.4|37
1723439100000|2024-08-12 05:05:00|8210.9|8207.9|8211.4|8208.4|8211.7|8208.7|8209.4|8206.4|35
1723439400000|2024-08-12 05:10:00|8211.9|8208.9|8206.7|8203.7|8212.4|8209.4|8206.7|8203.7|43
1723439700000|2024-08-12 05:15:00|8206.9|8203.9|8208.4|8205.4|8208.4|8205.4|8206.2|8203.2|27
1723440000000|2024-08-12 05:20:00|8208.2|8205.2|8207.4|8204.4|8209.2|8206.2|8206.9|8203.9|20
1723440300000|2024-08-12 05:25:00|8207.2|8204.2|8208.2|8205.2|8209.4|8206.4|8206.7|8203.7|39
1723440600000|2024-08-12 05:30:00|8208.7|8205.7|8207.2|8204.2|8208.9|8205.9|8206.7|8203.7|7
1723440900000|2024-08-12 05:35:00|8207.4|8204.4|8205.2|8202.2|8208.2|8205.2|8204.2|8201.2|60
1723441200000|2024-08-12 05:40:00|8204.9|8201.9|8206.7|8203.7|8206.7|8203.7|8204.4|8201.4|4
1723441500000|2024-08-12 05:45:00|8206.4|8203.4|8206.4|8203.4|8207.9|8204.9|8204.7|8201.7|14
1723441800000|2024-08-12 05:50:00|8206.9|8203.9|8206.7|8203.7|8208.7|8205.7|8206.4|8203.4|25
1723442100000|2024-08-12 05:55:00|8206.4|8203.4|8205.7|8202.7|8206.4|8203.4|8203.4|8200.4|22
1723442400000|2024-08-12 06:00:00|8205.9|8202.9|8208.7|8206.7|8213.9|8211.9|8205.2|8202.9|160
1723442700000|2024-08-12 06:05:00|8208.9|8206.9|8198.9|8196.9|8208.9|8206.9|8198.9|8196.9|191
1723443000000|2024-08-12 06:10:00|8198.7|8196.7|8197.9|8195.9|8199.4|8197.4|8196.4|8194.4|95
1723443300000|2024-08-12 06:15:00|8197.4|8195.4|8194.9|8192.9|8197.9|8195.9|8192.7|8190.7|58
1723443600000|2024-08-12 06:20:00|8194.4|8192.4|8198.4|8196.4|8198.4|8196.4|8193.4|8191.4|47
1723443900000|2024-08-12 06:25:00|8198.2|8196.2|8197.9|8195.9|8198.7|8196.7|8196.7|8194.7|107
1723444200000|2024-08-12 06:30:00|8198.4|8196.4|8197.9|8195.9|8200.9|8198.9|8196.2|8194.2|175
1723444500000|2024-08-12 06:35:00|8197.7|8195.7|8197.2|8195.2|8198.4|8196.4|8195.7|8193.7|290
1723444800000|2024-08-12 06:40:00|8197.4|8195.4|8192.9|8190.9|8199.4|8197.4|8192.9|8190.9|143
1723445100000|2024-08-12 06:45:00|8192.4|8190.4|8196.7|8194.7|8196.7|8194.7|8192.4|8190.4|76
1723445400000|2024-08-12 06:50:00|8197.2|8195.2|8203.4|8201.4|8203.7|8201.7|8196.9|8194.9|193
1723445700000|2024-08-12 06:55:00|8203.2|8201.2|8207.2|8205.2|8210.7|8208.7|8201.9|8199.9|280
1723446000000|2024-08-12 07:00:00|8206.7|8205.7|8210.4|8209.4|8212.4|8211.4|8199.4|8198.4|1549
1723446300000|2024-08-12 07:05:00|8210.2|8209.2|8223.7|8222.7|8223.7|8222.7|8210.2|8209.2|1064
1723446600000|2024-08-12 07:10:00|8223.9|8222.9|8220.7|8219.7|8225.9|8224.9|8218.4|8217.4|572
1723446900000|2024-08-12 07:15:00|8220.9|8219.9|8219.4|8218.4|8221.9|8220.9|8214.9|8213.9|500
1723447200000|2024-08-12 07:20:00|8219.2|8218.2|8215.4|8214.4|8221.9|8220.9|8212.9|8211.9|466
1723447500000|2024-08-12 07:25:00|8215.9|8214.9|8216.4|8215.4|8218.9|8217.9|8213.7|8212.7|322
1723447800000|2024-08-12 07:30:00|8215.2|8214.2|8203.4|8202.4|8215.2|8214.2|8200.7|8199.7|623
1723448100000|2024-08-12 07:35:00|8203.7|8202.7|8202.9|8201.9|8204.9|8203.9|8194.7|8193.7|564
1723448400000|2024-08-12 07:40:00|8202.3|8201.3|8203.8|8202.8|8206.3|8205.3|8200.3|8199.3|505
1723448700000|2024-08-12 07:45:00|8204.1|8203.1|8205.8|8204.8|8207.3|8206.3|8202.1|8201.1|295
1723449000000|2024-08-12 07:50:00|8206.1|8205.1|8212.3|8211.3|8214.8|8213.8|8206.1|8205.1|254
1723449300000|2024-08-12 07:55:00|8212.8|8211.8|8216.3|8215.3|8217.6|8216.6|8212.1|8211.1|258
1723449600000|2024-08-12 08:00:00|8215.8|8214.8|8212.6|8211.6|8221.8|8220.8|8212.6|8211.6|327
1723449900000|2024-08-12 08:05:00|8212.8|8211.8|8219.3|8218.3|8220.1|8219.1|8212.3|8211.3|212
1723450200000|2024-08-12 08:10:00|8219.1|8218.1|8215.8|8214.8|8220.1|8219.1|8215.8|8214.8|227
1723450500000|2024-08-12 08:15:00|8216.1|8215.1|8215.3|8214.3|8218.6|8217.6|8213.1|8212.1|167
1723450800000|2024-08-12 08:20:00|8215.1|8214.1|8213.8|8212.8|8215.3|8214.3|8211.8|8210.8|117
1723451100000|2024-08-12 08:25:00|8213.6|8212.6|8209.8|8208.8|8216.1|8215.1|8209.8|8208.8|98
1723451400000|2024-08-12 08:30:00|8209.6|8208.6|8208.3|8207.3|8211.3|8210.3|8207.8|8206.8|107
1723451700000|2024-08-12 08:35:00|8208.6|8207.6|8201.3|8200.3|8208.6|8207.6|8199.8|8198.8|212
1723452000000|2024-08-12 08:40:00|8201.1|8200.1|8199.1|8198.1|8202.8|8201.8|8197.8|8196.8|205
1723452300000|2024-08-12 08:45:00|8198.8|8197.8|8192.3|8191.3|8200.3|8199.3|8191.3|8190.3|180
1723452600000|2024-08-12 08:50:00|8192.1|8191.1|8188.1|8187.1|8193.1|8192.1|8188.1|8187.1|205
1723452900000|2024-08-12 08:55:00|8187.8|8186.8|8185.3|8184.3|8188.8|8187.8|8182.8|8181.8|274
1723453200000|2024-08-12 09:00:00|8185.6|8184.6|8188.8|8187.8|8191.3|8190.3|8185.3|8184.3|300
1723453500000|2024-08-12 09:05:00|8188.6|8187.6|8190.8|8189.8|8191.3|8190.3|8186.3|8185.3|180
1723453800000|2024-08-12 09:10:00|8191.1|8190.1|8194.3|8193.3|8194.6|8193.6|8189.3|8188.3|187
1723454100000|2024-08-12 09:15:00|8194.1|8193.1|8194.8|8193.8|8195.3|8194.3|8192.6|8191.6|199
1723454400000|2024-08-12 09:20:00|8195.1|8194.1|8194.3|8193.3|8197.6|8196.6|8194.1|8193.1|163
1723454700000|2024-08-12 09:25:00|8194.1|8193.1|8190.8|8189.8|8197.1|8196.1|8190.3|8189.3|121
1723455000000|2024-08-12 09:30:00|8191.1|8190.1|8190.3|8189.3|8193.6|8192.6|8189.3|8188.3|193
1723455300000|2024-08-12 09:35:00|8190.1|8189.1|8194.1|8193.1|8195.3|8194.3|8190.1|8189.1|194
1723455600000|2024-08-12 09:40:00|8194.3|8193.3|8194.3|8193.3|8196.8|8195.8|8192.8|8191.8|320
1723455900000|2024-08-12 09:45:00|8193.8|8192.8|8196.8|8195.8|8197.1|8196.1|8192.8|8191.8|102
1723456200000|2024-08-12 09:50:00|8197.1|8196.1|8199.1|8198.1|8200.1|8199.1|8196.3|8195.3|194
1723456500000|2024-08-12 09:55:00|8199.6|8198.6|8198.8|8197.8|8200.6|8199.6|8196.8|8195.8|143
1723456800000|2024-08-12 10:00:00|8199.1|8198.1|8201.8|8200.8|8202.6|8201.6|8198.6|8197.6|247
1723457100000|2024-08-12 10:05:00|8202.1|8201.1|8202.3|8201.3|8203.6|8202.6|8201.3|8200.3|150
1723457400000|2024-08-12 10:10:00|8202.1|8201.1|8206.8|8205.8|8208.3|8207.3|8201.3|8200.3|282
1723457700000|2024-08-12 10:15:00|8207.3|8206.3|8203.1|8202.1|8207.8|8206.8|8201.8|8200.8|86
1723458000000|2024-08-12 10:20:00|8202.8|8201.8|8205.1|8204.1|8206.3|8205.3|8202.8|8201.8|110
1723458300000|2024-08-12 10:25:00|8205.3|8204.3|8205.8|8204.8|8206.1|8205.1|8203.6|8202.6|142
1723458600000|2024-08-12 10:30:00|8206.1|8205.1|8205.1|8204.1|8207.6|8206.6|8203.8|8202.8|109
1723458900000|2024-08-12 10:35:00|8204.8|8203.8|8205.8|8204.8|8207.1|8206.1|8204.8|8203.8|78
1723459200000|2024-08-12 10:40:00|8205.6|8204.6|8206.6|8205.6|8206.6|8205.6|8204.8|8203.8|63
1723459500000|2024-08-12 10:45:00|8206.3|8205.3|8208.8|8207.8|8208.8|8207.8|8206.3|8205.3|121
1723459800000|2024-08-12 10:50:00|8208.6|8207.6|8204.8|8203.8|8208.6|8207.6|8204.3|8203.3|130
1723460100000|2024-08-12 10:55:00|8204.6|8203.6|8208.8|8207.8|8209.3|8208.3|8204.6|8203.6|109
1723460400000|2024-08-12 11:00:00|8208.6|8207.6|8211.3|8210.3|8212.1|8211.1|8207.8|8206.8|235
1723460700000|2024-08-12 11:05:00|8211.6|8210.6|8212.3|8211.3|8213.1|8212.1|8210.8|8209.8|163
1723461000000|2024-08-12 11:10:00|8212.1|8211.1|8215.6|8214.6|8215.6|8214.6|8209.6|8208.6|308
1723461300000|2024-08-12 11:15:00|8215.3|8214.3|8220.3|8219.3|8220.8|8219.8|8215.3|8214.3|100
1723461600000|2024-08-12 11:20:00|8220.6|8219.6|8219.3|8218.3|8222.3|8221.3|8219.3|8218.3|123
1723461900000|2024-08-12 11:25:00|8219.6|8218.6|8212.3|8211.3|8219.8|8218.8|8212.1|8211.1|283
1723462200000|2024-08-12 11:30:00|8212.1|8211.1|8213.1|8212.1|8215.1|8214.1|8212.1|8211.1|166
1723462500000|2024-08-12 11:35:00|8212.8|8211.8|8210.8|8209.8|8213.8|8212.8|8208.8|8207.8|267
1723462800000|2024-08-12 11:40:00|8210.6|8209.6|8211.2|8210.2|8214.7|8213.7|8209.6|8208.6|142
1723463100000|2024-08-12 11:45:00|8211.7|8210.7|8212.4|8211.4|8212.7|8211.7|8209.9|8208.9|143
1723463400000|2024-08-12 11:50:00|8212.2|8211.2|8207.9|8206.9|8214.2|8213.2|8207.9|8206.9|123
1723463700000|2024-08-12 11:55:00|8208.2|8207.2|8204.7|8203.7|8208.4|8207.4|8204.7|8203.7|175
1723464000000|2024-08-12 12:00:00|8205.2|8204.2|8199.2|8198.2|8205.2|8204.2|8198.9|8197.9|191
1723464300000|2024-08-12 12:05:00|8199.4|8198.4|8199.7|8198.7|8200.2|8199.2|8196.2|8195.2|202
1723464600000|2024-08-12 12:10:00|8199.4|8198.4|8196.7|8195.7|8200.2|8199.2|8196.7|8195.7|135
1723464900000|2024-08-12 12:15:00|8197.2|8196.2|8197.2|8196.2|8199.7|8198.7|8196.7|8195.7|137
1723465200000|2024-08-12 12:20:00|8197.4|8196.4|8200.4|8199.4|8201.2|8200.2|8196.7|8195.7|149
1723465500000|2024-08-12 12:25:00|8200.2|8199.2|8201.2|8200.2|8202.7|8201.7|8199.4|8198.4|162
1723465800000|2024-08-12 12:30:00|8201.7|8200.7|8198.4|8197.4|8203.2|8202.2|8197.7|8196.7|147
1723466100000|2024-08-12 12:35:00|8198.2|8197.2|8192.2|8191.2|8198.7|8197.7|8192.2|8191.2|212
1723466400000|2024-08-12 12:40:00|8191.7|8190.7|8193.4|8192.4|8194.2|8193.2|8191.7|8190.7|220
1723466700000|2024-08-12 12:45:00|8193.7|8192.7|8197.9|8196.9|8199.2|8198.2|8193.7|8192.7|265
1723467000000|2024-08-12 12:50:00|8197.7|8196.7|8201.4|8200.4|8201.9|8200.9|8196.7|8195.7|162
1723467300000|2024-08-12 12:55:00|8201.7|8200.7|8202.2|8201.2|8204.7|8203.7|8201.2|8200.2|243
1723467600000|2024-08-12 13:00:00|8201.9|8200.9|8199.4|8198.4|8203.4|8202.4|8198.7|8197.7|229
1723467900000|2024-08-12 13:05:00|8198.9|8197.9|8196.2|8195.2|8199.7|8198.7|8196.2|8195.2|198
1723468200000|2024-08-12 13:10:00|8195.7|8194.7|8202.2|8201.2|8202.2|8201.2|8195.7|8194.7|207
1723468500000|2024-08-12 13:15:00|8201.7|8200.7|8204.2|8203.2|8204.7|8203.7|8199.7|8198.7|181
1723468800000|2024-08-12 13:20:00|8204.4|8203.4|8206.7|8205.7|8207.7|8206.7|8202.9|8201.9|115
1723469100000|2024-08-12 13:25:00|8207.4|8206.4|8210.9|8209.9|8212.2|8211.2|8207.4|8206.4|157
1723469400000|2024-08-12 13:30:00|8211.2|8210.2|8215.2|8214.2|8218.4|8217.4|8208.9|8207.9|309
1723469700000|2024-08-12 13:35:00|8215.4|8214.4|8210.9|8209.9|8218.2|8217.2|8209.7|8208.7|471
1723470000000|2024-08-12 13:40:00|8210.4|8209.4|8203.4|8202.4|8212.7|8211.7|8200.7|8199.7|523
1723470300000|2024-08-12 13:45:00|8203.9|8202.9|8202.2|8201.2|8205.2|8204.2|8198.9|8197.9|608
1723470600000|2024-08-12 13:50:00|8200.9|8199.9|8199.9|8198.9|8205.7|8204.7|8196.9|8195.9|379
1723470900000|2024-08-12 13:55:00|8199.7|8198.7|8196.9|8195.9|8200.7|8199.7|8191.9|8190.9|447
1723471200000|2024-08-12 14:00:00|8197.4|8196.4|8199.4|8198.4|8205.7|8204.7|8196.4|8195.4|568
1723471500000|2024-08-12 14:05:00|8199.2|8198.2|8197.9|8196.9|8203.2|8202.2|8196.2|8195.2|432
1723471800000|2024-08-12 14:10:00|8197.5|8196.5|8201|8200|8202|8201|8196.8|8195.8|306
1723472100000|2024-08-12 14:15:00|8200.8|8199.8|8199|8198|8202.3|8201.3|8194.5|8193.5|264
1723472400000|2024-08-12 14:20:00|8199.3|8198.3|8201.3|8200.3|8201.3|8200.3|8196.5|8195.5|529
1723472700000|2024-08-12 14:25:00|8201.5|8200.5|8201.3|8200.3|8204|8203|8200.3|8199.3|241
1723473000000|2024-08-12 14:30:00|8201.5|8200.5|8204.5|8203.5|8204.8|8203.8|8200.3|8199.3|246
1723473300000|2024-08-12 14:35:00|8204.3|8203.3|8208.3|8207.3|8208.3|8207.3|8203.3|8202.3|365
1723473600000|2024-08-12 14:40:00|8208.8|8207.8|8211|8210|8212|8211|8208.5|8207.5|421
1723473900000|2024-08-12 14:45:00|8210.8|8209.8|8216.5|8215.5|8217.3|8216.3|8208.5|8207.5|315
1723474200000|2024-08-12 14:50:00|8216.3|8215.3|8221.3|8220.3|8222.8|8221.8|8215.8|8214.8|474
1723474500000|2024-08-12 14:55:00|8221|8220|8223.3|8222.3|8225.3|8224.3|8219.8|8218.8|713
1723474800000|2024-08-12 15:00:00|8223|8222|8217.8|8216.8|8224.8|8223.8|8216.5|8215.5|471
1723475100000|2024-08-12 15:05:00|8217.3|8216.3|8213|8212|8217.8|8216.8|8211.5|8210.5|441
1723475400000|2024-08-12 15:10:00|8213.3|8212.3|8211|8210|8216.5|8215.5|8211|8210|448
1723475700000|2024-08-12 15:15:00|8211.3|8210.3|8220.3|8219.3|8222|8221|8211.3|8210.3|619
1723476000000|2024-08-12 15:20:00|8219.8|8218.8|8210.8|8209.8|8222.8|8221.8|8208.8|8207.8|1234
1723476300000|2024-08-12 15:25:00|8211.3|8210.3|8210.8|8208.8|8212.8|8211.8|8206.3|8205.3|3659
1723476600000|2024-08-12 15:30:00|8210.5|8208.5|8210.3|8208.3|8213.8|8211.8|8205.3|8203.3|7114
1723476900000|2024-08-12 15:35:00|8210.5|8208.5|8215.8|8213.8|8218.3|8216.3|8209.8|8207.8|1138
1723477200000|2024-08-12 15:40:00|8216|8214|8212.8|8210.8|8218.3|8216.3|8210.3|8208.3|466
1723477500000|2024-08-12 15:45:00|8212.3|8210.3|8216.5|8214.5|8216.5|8214.5|8211|8209|466
1723477800000|2024-08-12 15:50:00|8216.3|8214.3|8226|8224|8226.3|8224.3|8214.5|8212.5|369
1723478100000|2024-08-12 15:55:00|8225.8|8223.8|8230.3|8228.3|8231.3|8229.3|8224.8|8222.8|344
1723478400000|2024-08-12 16:00:00|8230|8228|8227|8225|8231.5|8229.5|8226.3|8224.3|193
1723478700000|2024-08-12 16:05:00|8227.3|8225.3|8224.3|8222.3|8227.8|8225.8|8222.5|8220.5|111
1723479000000|2024-08-12 16:10:00|8223.8|8221.8|8224.5|8222.5|8225.8|8223.8|8222.3|8220.3|174
1723479300000|2024-08-12 16:15:00|8224.8|8222.8|8225.5|8223.5|8226.8|8224.8|8221.8|8219.8|362
1723479600000|2024-08-12 16:20:00|8225.3|8223.3|8224.5|8222.5|8225.8|8223.8|8222.3|8220.3|135
1723479900000|2024-08-12 16:25:00|8224.3|8222.3|8225.5|8223.5|8227|8225|8223.8|8221.8|158
1723480200000|2024-08-12 16:30:00|8225|8223|8224.5|8222.5|8228.8|8226.8|8223.8|8221.8|101
1723480500000|2024-08-12 16:35:00|8224|8222|8229|8227|8229.8|8227.8|8222.8|8220.8|139
1723480800000|2024-08-12 16:40:00|8229.3|8227.3|8228.8|8226.8|8230|8228|8226.8|8224.8|137
1723481100000|2024-08-12 16:45:00|8229.3|8227.3|8233.3|8231.3|8233.8|8231.8|8229.3|8227.3|186
1723481400000|2024-08-12 16:50:00|8233|8231|8230.3|8228.3|8233|8231|8228|8226|236
1723481700000|2024-08-12 16:55:00|8230.5|8228.5|8220.8|8218.8|8230.8|8228.8|8220.5|8218.5|203
1723482000000|2024-08-12 17:00:00|8220.5|8218.5|8218|8216|8220.5|8218.5|8215|8213|95
1723482300000|2024-08-12 17:05:00|8217.5|8215.5|8220.3|8218.3|8220.5|8218.5|8216|8214|28
1723482600000|2024-08-12 17:10:00|8220|8218|8222.5|8220.5|8223|8221|8219.5|8217.5|64
1723482900000|2024-08-12 17:15:00|8222.3|8220.3|8225.5|8223.5|8226.3|8224.3|8222|8220|103
1723483200000|2024-08-12 17:20:00|8225.3|8223.3|8224.5|8222.5|8230.3|8228.3|8223.8|8221.8|75
1723483500000|2024-08-12 17:25:00|8224.3|8222.3|8225.8|8223.8|8227.3|8225.3|8218.3|8216.3|106
1723483800000|2024-08-12 17:30:00|8225.5|8223.5|8229.8|8227.8|8229.8|8227.8|8225.5|8223.5|51
1723484100000|2024-08-12 17:35:00|8229.5|8227.5|8229.5|8227.5|8232|8230|8226.5|8224.5|85
1723484400000|2024-08-12 17:40:00|8229.8|8227.8|8223.3|8221.3|8230.3|8228.3|8221.3|8219.3|99
1723484700000|2024-08-12 17:45:00|8223.5|8221.5|8217.5|8215.5|8224|8222|8217.5|8215.5|70
1723485000000|2024-08-12 17:50:00|8217.3|8215.3|8213.5|8211.5|8218.3|8216.3|8212|8210|67
1723485300000|2024-08-12 17:55:00|8213.8|8211.8|8216|8214|8216.3|8214.3|8213.3|8211.3|46
1723485600000|2024-08-12 18:00:00|8216.3|8214.3|8218|8216|8218.5|8216.5|8213.5|8211.5|106
1723485900000|2024-08-12 18:05:00|8217.8|8215.8|8215.3|8213.3|8218|8216|8214.3|8212.3|55
1723486200000|2024-08-12 18:10:00|8215.5|8213.5|8220.5|8218.5|8220.8|8218.8|8215.3|8213.3|58
1723486500000|2024-08-12 18:15:00|8220.3|8218.3|8217.5|8215.5|8221.5|8219.5|8217|8215|42
1723486800000|2024-08-12 18:20:00|8217.3|8215.3|8217|8215|8220.3|8218.3|8216.8|8214.8|76
1723487100000|2024-08-12 18:25:00|8216.8|8214.8|8215.8|8213.8|8220|8218|8215.8|8213.8|58
1723487400000|2024-08-12 18:30:00|8215.3|8213.3|8213|8211|8215.5|8213.5|8212.3|8210.3|39
1723487700000|2024-08-12 18:35:00|8213.3|8211.3|8215.5|8213.5|8216.3|8214.3|8212.5|8210.5|31
1723488000000|2024-08-12 18:40:00|8215.3|8213.3|8217.3|8215.3|8217.5|8215.5|8212.8|8210.8|44
1723488300000|2024-08-12 18:45:00|8217.5|8215.5|8217|8215|8218.5|8216.5|8215.3|8213.3|50
1723488600000|2024-08-12 18:50:00|8217.5|8215.5|8218.5|8216.5|8220|8218|8216.8|8214.8|51
1723488900000|2024-08-12 18:55:00|8218.8|8216.8|8219.5|8217.5|8221.5|8219.5|8217.8|8215.8|47
1723489200000|2024-08-12 19:00:00|8219|8217|8219|8217|8219.3|8217.3|8216.8|8214.8|35
1723489500000|2024-08-12 19:05:00|8218.8|8216.8|8216.5|8214.5|8219|8217|8214.8|8212.8|55
1723489800000|2024-08-12 19:10:00|8216.8|8214.8|8217|8215|8221|8219|8216.5|8214.5|54
1723490100000|2024-08-12 19:15:00|8216.8|8214.8|8221.3|8219.3|8222.5|8220.5|8216|8214|88
1723490400000|2024-08-12 19:20:00|8221.5|8219.5|8225.5|8223.5|8226|8224|8217.3|8215.3|211
1723490700000|2024-08-12 19:25:00|8225.3|8223.3|8222.8|8220.8|8225.8|8223.8|8222|8220|169
1723491000000|2024-08-12 19:30:00|8222.5|8220.5|8219.8|8217.8|8225.5|8223.5|8219.8|8217.8|176
1723491300000|2024-08-12 19:35:00|8219.5|8217.5|8218.5|8216.5|8221|8219|8216.3|8214.3|78
1723491600000|2024-08-12 19:40:00|8218.3|8216.3|8214|8212|8218.5|8216.5|8213.8|8211.8|87
1723491900000|2024-08-12 19:45:00|8213.8|8211.8|8213|8211|8215|8213|8211.5|8209.5|159
1723492200000|2024-08-12 19:50:00|8212.8|8210.8|8214.5|8212.5|8215|8213|8210.5|8208.5|165
1723492500000|2024-08-12 19:55:00|8214.3|8212.3|8223.5|8219.5|8223.5|8219.5|8213|8211|309
1723492800000|2024-08-12 20:00:00|8223.2|8219.2|8217.2|8213.2|8225|8221|8217.2|8213.2|0
1723493100000|2024-08-12 20:05:00|8217.1|8213.1|8219|8215|8219|8215|8215.5|8211.5|0
1723493400000|2024-08-12 20:10:00|8219.1|8215.1|8217.8|8213.8|8221|8217|8217.8|8213.8|0
1723493700000|2024-08-12 20:15:00|8218|8214|8217.8|8213.8|8220.2|8216.2|8217.8|8213.8|0
1723494000000|2024-08-12 20:20:00|8217.9|8213.9|8218.8|8214.8|8219.1|8215.1|8217.1|8213.1|0
1723494300000|2024-08-12 20:25:00|8218.7|8214.7|8216.9|8212.9|8218.8|8214.8|8216.7|8212.7|0
1723494600000|2024-08-12 20:30:00|8217|8213|8217.1|8213.1|8217.8|8213.8|8216.4|8212.4|0
1723494900000|2024-08-12 20:35:00|8217|8213|8216.7|8212.7|8217.4|8213.4|8216|8212|0
1723495200000|2024-08-12 20:40:00|8216.8|8212.8|8216.5|8212.5|8217.3|8213.3|8216.5|8212.5|0
1723495500000|2024-08-12 20:45:00|8216.6|8212.6|8216.5|8212.5|8217.3|8213.3|8216.3|8212.3|0
1723495800000|2024-08-12 20:50:00|8216.4|8212.4|8217.3|8213.3|8217.5|8213.5|8216.1|8212.1|0
1723496100000|2024-08-12 20:55:00|8217.5|8213.5|8217.3|8213.3|8218.8|8214.8|8217.1|8213.1|0
1723496400000|2024-08-12 21:00:00|8217.4|8213.4|8217.6|8213.6|8217.7|8213.7|8217.4|8213.4|0
1723496700000|2024-08-12 21:05:00|8217.9|8213.9|8217.9|8213.9|8218|8214|8217.9|8213.9|0
1723497000000|2024-08-12 21:10:00|8217.8|8213.8|8218.1|8214.1|8218.2|8214.2|8217.8|8213.8|0
1723497300000|2024-08-12 21:15:00|8218.2|8214.2|8218.6|8214.6|8218.6|8214.6|8218.2|8214.2|0
1723497600000|2024-08-12 21:20:00|8218.5|8214.5|8217.9|8213.9|8218.6|8214.6|8217.9|8213.9|0
1723497900000|2024-08-12 21:25:00|8217.8|8213.8|8217.8|8213.8|8217.9|8213.9|8217.8|8213.8|0
1723498200000|2024-08-12 21:30:00|8217.9|8213.9|8217.8|8213.8|8217.9|8213.9|8217.8|8213.8|0
1723498800000|2024-08-12 21:40:00|8217.6|8213.6|8217.6|8213.6|8217.6|8213.6|8217.6|8213.6|0
1723499400000|2024-08-12 21:50:00|8217.7|8213.7|8217.8|8213.8|8218.1|8214.1|8217.6|8213.6|0
1723499700000|2024-08-12 21:55:00|8217.9|8213.9|8218.4|8214.4|8218.7|8214.7|8217.9|8213.9|0
1723500000000|2024-08-12 22:00:00|8219.5|8215.5|8220.4|8216.4|8221.6|8217.6|8218.7|8214.7|0
1723500300000|2024-08-12 22:05:00|8220.3|8216.3|8220.4|8216.4|8220.5|8216.5|8218.6|8214.6|0
1723500600000|2024-08-12 22:10:00|8220.3|8216.3|8220.3|8216.3|8221.1|8217.1|8219.2|8215.2|0
1723500900000|2024-08-12 22:15:00|8220.4|8216.4|8220.7|8216.7|8220.7|8216.7|8219.7|8215.7|0
1723501200000|2024-08-12 22:20:00|8220.5|8216.5|8221.7|8217.7|8222.7|8218.7|8220.5|8216.5|0
1723501500000|2024-08-12 22:25:00|8221.6|8217.6|8222.5|8218.5|8222.6|8218.6|8220.6|8216.6|0
1723501800000|2024-08-12 22:30:00|8222.4|8218.4|8220.4|8216.4|8222.4|8218.4|8219.8|8215.8|0
1723502100000|2024-08-12 22:35:00|8220.5|8216.5|8219.7|8215.7|8220.5|8216.5|8219.7|8215.7|0
1723502400000|2024-08-12 22:40:00|8219.8|8215.8|8219.1|8215.1|8220.1|8216.1|8219.1|8215.1|0
1723502700000|2024-08-12 22:45:00|8219.2|8215.2|8221|8217|8221|8217|8219.1|8215.1|0
1723503000000|2024-08-12 22:50:00|8220.9|8216.9|8220.5|8216.5|8221.4|8217.4|8219.7|8215.7|0
1723503300000|2024-08-12 22:55:00|8220.4|8216.4|8220.5|8216.5|8220.8|8216.8|8220.1|8216.1|0
1723503600000|2024-08-12 23:00:00|8220.6|8216.6|8220.4|8216.4|8221|8217|8220.4|8216.4|0
1723503900000|2024-08-12 23:05:00|8220.5|8216.5|8220.4|8216.4|8221.2|8217.2|8220.1|8216.1|0
1723504200000|2024-08-12 23:10:00|8220.5|8216.5|8220.7|8216.7|8220.8|8216.8|8220.2|8216.2|0
1723504500000|2024-08-12 23:15:00|8220.8|8216.8|8221.7|8217.7|8221.7|8217.7|8220.7|8216.7|0
1723504800000|2024-08-12 23:20:00|8221.8|8217.8|8221.1|8217.1|8221.8|8217.8|8220.5|8216.5|0
1723505100000|2024-08-12 23:25:00|8221|8217|8223.3|8219.3|8223.3|8219.3|8220.9|8216.9|0
1723505400000|2024-08-12 23:30:00|8223.4|8219.4|8221.9|8217.9|8225.5|8221.5|8221.9|8217.9|0
1723505700000|2024-08-12 23:35:00|8221.8|8217.8|8220.7|8216.7|8221.9|8217.9|8220.7|8216.7|0
1723506000000|2024-08-12 23:40:00|8220.8|8216.8|8219.9|8215.9|8220.9|8216.9|8219.7|8215.7|0
1723506300000|2024-08-12 23:45:00|8219.7|8215.7|8221.6|8217.6|8222.7|8218.7|8218.9|8214.9|0
1723506600000|2024-08-12 23:50:00|8221.7|8217.7|8221.2|8217.2|8221.9|8217.9|8220.4|8216.4|0
1723506900000|2024-08-12 23:55:00|8221.3|8217.3|8222.5|8218.5|8222.6|8218.6|8220.9|8216.9|0
1723507200000|2024-08-13 00:00:00|8222.6|8218.6|8221.8|8218.8|8227.3|8224.3|8220.8|8217.8|30
1723507500000|2024-08-13 00:05:00|8222|8219|8225.5|8222.5|8227.8|8224.8|8221.8|8218.8|32
1723507800000|2024-08-13 00:10:00|8225.8|8222.8|8226|8223|8231|8228|8225.5|8222.5|24
1723508100000|2024-08-13 00:15:00|8226.3|8223.3|8219.5|8216.5|8226.8|8223.8|8219.5|8216.5|36
1723508400000|2024-08-13 00:20:00|8220.3|8217.3|8221.5|8218.5|8222|8219|8220.3|8217.3|13
1723508700000|2024-08-13 00:25:00|8221.3|8218.3|8221.3|8218.3|8222.5|8219.5|8221|8218|4
1723509000000|2024-08-13 00:30:00|8220.8|8217.8|8221.5|8218.5|8221.5|8218.5|8220.3|8217.3|2
1723509300000|2024-08-13 00:35:00|8221.8|8218.8|8223|8220|8223|8220|8221.5|8218.5|2
1723509600000|2024-08-13 00:40:00|8223.3|8220.3|8225|8222|8225|8222|8223.3|8220.3|1
1723509900000|2024-08-13 00:45:00|8225.3|8222.3|8225.5|8222.5|8228|8225|8225.3|8222.3|8
1723510200000|2024-08-13 00:50:00|8225.8|8222.8|8226.5|8223.5|8227.5|8224.5|8225.8|8222.8|5
1723510500000|2024-08-13 00:55:00|8228.3|8225.3|8231.3|8228.3|8233.8|8230.8|8228|8225|15
1723510800000|2024-08-13 01:00:00|8231|8228|8234|8231|8234|8231|8230.5|8227.5|5
1723511100000|2024-08-13 01:05:00|8234.3|8231.3|8231.8|8228.8|8235.3|8232.3|8230|8227|19
1723511400000|2024-08-13 01:10:00|8232|8229|8231.3|8228.3|8232.3|8229.3|8229.5|8226.5|20
1723511700000|2024-08-13 01:15:00|8231.5|8228.5|8235.3|8232.3|8235.8|8232.8|8231|8228|16
1723512000000|2024-08-13 01:20:00|8235|8232|8233.3|8230.3|8235.3|8232.3|8233.3|8230.3|11
1723512300000|2024-08-13 01:25:00|8233.5|8230.5|8234.8|8231.8|8235|8232|8233.3|8230.3|13
1723512600000|2024-08-13 01:30:00|8234.5|8231.5|8236|8233|8236.3|8233.3|8233.8|8230.8|14
1723512900000|2024-08-13 01:35:00|8236.3|8233.3|8240.3|8237.3|8240.5|8237.5|8235|8232|20
1723513200000|2024-08-13 01:40:00|8240.5|8237.5|8241|8238|8242.3|8239.3|8238|8235|28
1723513500000|2024-08-13 01:45:00|8241.5|8238.5|8236.5|8233.5|8241.5|8238.5|8235.8|8232.8|34
1723513800000|2024-08-13 01:50:00|8236.3|8233.3|8238.8|8235.8|8240.3|8237.3|8236.3|8233.3|18
1723514100000|2024-08-13 01:55:00|8238.5|8235.5|8233.5|8230.5|8238.5|8235.5|8233.5|8230.5|16
1723514400000|2024-08-13 02:00:00|8233.3|8230.3|8237|8234|8237|8234|8233.3|8230.3|20
1723514700000|2024-08-13 02:05:00|8237.3|8234.3|8237.8|8234.8|8239.3|8236.3|8237.3|8234.3|10
1723515000000|2024-08-13 02:10:00|8237.3|8234.3|8237.3|8234.3|8237.8|8234.8|8236.3|8233.3|3
1723515300000|2024-08-13 02:15:00|8237.5|8234.5|8237.5|8234.5|8239|8236|8237.3|8234.3|12
1723515600000|2024-08-13 02:20:00|8237.8|8234.8|8236.8|8233.8|8238|8235|8236.3|8233.3|8
1723515900000|2024-08-13 02:25:00|8237|8234|8234.3|8231.3|8237|8234|8234.3|8231.3|11
1723516200000|2024-08-13 02:30:00|8234.5|8231.5|8235|8232|8235|8232|8233|8230|8
1723516500000|2024-08-13 02:35:00|8235.3|8232.3|8236.8|8233.8|8236.8|8233.8|8235.3|8232.3|6
1723516800000|2024-08-13 02:40:00|8236.5|8233.5|8236|8233|8237|8234|8236|8233|4
1723517100000|2024-08-13 02:45:00|8236.5|8233.5|8234.3|8231.3|8237|8234|8234.3|8231.3|33
1723517400000|2024-08-13 02:50:00|8233|8230|8233|8230|8233.5|8230.5|8232.8|8229.8|10
1723517700000|2024-08-13 02:55:00|8232.8|8229.8|8235|8232|8235|8232|8232|8229|21
1723518000000|2024-08-13 03:00:00|8235.3|8232.3|8232.5|8229.5|8237|8234|8232.3|8229.3|28
1723518300000|2024-08-13 03:05:00|8232|8229|8231|8228|8232.3|8229.3|8231|8228|18
1723518600000|2024-08-13 03:10:00|8232|8229|8237.3|8234.3|8237.3|8234.3|8232|8229|11
1723518900000|2024-08-13 03:15:00|8237|8234|8234|8231|8237.5|8234.5|8233.8|8230.8|42
1723519200000|2024-08-13 03:20:00|8233.5|8230.5|8234|8231|8234|8231|8233.3|8230.3|1
1723519500000|2024-08-13 03:25:00|8231|8228|8231|8228|8233.3|8230.3|8228.8|8225.8|161
1723519800000|2024-08-13 03:30:00|8230.8|8227.8|8230|8227|8231.3|8228.3|8229.8|8226.8|20
1723520100000|2024-08-13 03:35:00|8229.8|8226.8|8229.8|8226.8|8231.3|8228.3|8228.3|8225.3|41
1723520400000|2024-08-13 03:40:00|8230|8227|8232|8229|8232|8229|8230|8227|3
1723520700000|2024-08-13 03:45:00|8232.3|8229.3|8232.8|8229.8|8232.8|8229.8|8231.5|8228.5|0
1723521000000|2024-08-13 03:50:00|8233|8230|8233.3|8230.3|8233.5|8230.5|8233|8230|0
1723521300000|2024-08-13 03:55:00|8232.5|8229.5|8233.3|8230.3|8233.3|8230.3|8231.3|8228.3|12
1723521600000|2024-08-13 04:00:00|8233.5|8230.5|8232.3|8229.3|8233.5|8230.5|8232.3|8229.3|3
1723521900000|2024-08-13 04:05:00|8233.3|8230.3|8232|8229|8233.3|8230.3|8232|8229|8
1723522200000|2024-08-13 04:10:00|8231.8|8228.8|8231.3|8228.3|8232|8229|8229.8|8226.8|14
1723522500000|2024-08-13 04:15:00|8230.8|8227.8|8230.8|8227.8|8230.8|8227.8|8230.8|8227.8|7
1723522800000|2024-08-13 04:20:00|8232|8229|8231.3|8228.3|8232.3|8229.3|8231.3|8228.3|4
1723523100000|2024-08-13 04:25:00|8231.5|8228.5|8232|8229|8232.3|8229.3|8231.5|8228.5|3
1723523400000|2024-08-13 04:30:00|8232.3|8229.3|8231.5|8228.5|8232.5|8229.5|8231.3|8228.3|8
1723523700000|2024-08-13 04:35:00|8231.8|8228.8|8234|8231|8234.3|8231.3|8231.8|8228.8|2
1723524000000|2024-08-13 04:40:00|8233.8|8230.8|8234.3|8231.3|8235.3|8232.3|8233|8230|5
1723524300000|2024-08-13 04:45:00|8234|8231|8233|8230|8234|8231|8233|8230|10
1723524600000|2024-08-13 04:50:00|8233.5|8230.5|8233|8230|8234.8|8231.8|8232|8229|19
1723524900000|2024-08-13 04:55:00|8233.5|8230.5|8234.3|8231.3|8234.8|8231.8|8233|8230|7
1723525200000|2024-08-13 05:00:00|8234.5|8231.5|8233.8|8230.8|8235|8232|8232|8229|10
1723525500000|2024-08-13 05:05:00|8234|8231|8235.5|8232.5|8236|8233|8234|8231|2
1723525800000|2024-08-13 05:10:00|8235.3|8232.3|8232|8229|8235.3|8232.3|8231.8|8228.8|42
1723526100000|2024-08-13 05:15:00|8233|8230|8233.5|8230.5|8234.3|8231.3|8233|8230|9
1723526400000|2024-08-13 05:20:00|8233.3|8230.3|8233.8|8230.8|8234|8231|8233.3|8230.3|1
1723526700000|2024-08-13 05:25:00|8233.5|8230.5|8234.8|8231.8|8235.3|8232.3|8233.5|8230.5|31
1723527000000|2024-08-13 05:30:00|8235.8|8232.8|8233|8230|8235.8|8232.8|8233|8230|28
1723527300000|2024-08-13 05:35:00|8232.8|8229.8|8233.5|8230.5|8234.8|8231.8|8232|8229|77
1723527600000|2024-08-13 05:40:00|8234|8231|8234.5|8231.5|8235.8|8232.8|8234|8231|7
1723527900000|2024-08-13 05:45:00|8234.3|8231.3|8233.5|8230.5|8235.3|8232.3|8232.3|8229.3|16
1723528200000|2024-08-13 05:50:00|8233.8|8230.8|8232.8|8229.8|8235.3|8232.3|8231.8|8228.8|16
1723528500000|2024-08-13 05:55:00|8232.3|8229.3|8234.8|8231.8|8236|8233|8230.8|8227.8|32
1723528800000|2024-08-13 06:00:00|8234.3|8232.3|8221.3|8219.3|8234.3|8232.3|8218|8216|207
1723529100000|2024-08-13 06:05:00|8220.8|8218.8|8215.5|8213.5|8220.8|8218.8|8214.8|8212.8|104
1723529400000|2024-08-13 06:10:00|8215.3|8213.3|8215.8|8213.8|8216.8|8214.8|8213|8211|104
1723529700000|2024-08-13 06:15:00|8215.5|8213.5|8211|8209|8215.5|8213.5|8209.5|8207.5|276
1723530000000|2024-08-13 06:20:00|8211.3|8209.3|8216|8214|8219.3|8217.3|8211|8209|143
1723530300000|2024-08-13 06:25:00|8216.5|8214.5|8219.3|8217.3|8220|8218|8216.3|8214.3|56
1723530600000|2024-08-13 06:30:00|8218|8216|8215|8213|8218.8|8216.8|8214.3|8212.3|69
1723530900000|2024-08-13 06:35:00|8215.3|8213.3|8217.8|8215.8|8217.8|8215.8|8214.5|8212.5|35
1723531200000|2024-08-13 06:40:00|8217.5|8215.5|8223.8|8221.8|8225|8223|8217.5|8215.5|71
1723531500000|2024-08-13 06:45:00|8223.5|8221.5|8223.5|8221.5|8225|8223|8220.8|8218.8|120
1723531800000|2024-08-13 06:50:00|8223.8|8221.8|8226.5|8224.5|8229.5|8227.5|8223.8|8221.8|187
1723532100000|2024-08-13 06:55:00|8226|8224|8233.3|8231.3|8234.8|8232.8|8225.8|8223.8|350
1723532400000|2024-08-13 07:00:00|8232.8|8231.8|8246.5|8245.5|8246.5|8245.5|8230|8229|1409
1723532700000|2024-08-13 07:05:00|8246.3|8245.3|8242|8241|8246.3|8245.3|8235.8|8234.8|635
1723533000000|2024-08-13 07:10:00|8241.5|8240.5|8232|8231|8242.3|8241.3|8230.5|8229.5|508
1723533300000|2024-08-13 07:15:00|8231.8|8230.8|8230.3|8229.3|8233.8|8232.8|8227.8|8226.8|369
1723533600000|2024-08-13 07:20:00|8230|8229|8232.5|8231.5|8234.8|8233.8|8227.5|8226.5|432
1723533900000|2024-08-13 07:25:00|8232.8|8231.8|8229.5|8228.5|8233.3|8232.3|8227.3|8226.3|398
1723534200000|2024-08-13 07:30:00|8230.3|8229.3|8222|8221|8234.5|8233.5|8221.8|8220.8|511
1723534500000|2024-08-13 07:35:00|8223|8222|8219.3|8218.3|8225|8224|8219|8218|413
1723534800000|2024-08-13 07:40:00|8219.9|8218.9|8222.9|8221.9|8222.9|8221.9|8216.1|8215.1|373
1723535100000|2024-08-13 07:45:00|8222.6|8221.6|8222.1|8221.1|8227.4|8226.4|8220.4|8219.4|231
1723535400000|2024-08-13 07:50:00|8221.9|8220.9|8220.4|8219.4|8224.1|8223.1|8219.9|8218.9|280
1723535700000|2024-08-13 07:55:00|8220.1|8219.1|8219.4|8218.4|8222.4|8221.4|8218.4|8217.4|273
1723536000000|2024-08-13 08:00:00|8218.6|8217.6|8220.4|8219.4|8224.4|8223.4|8215.6|8214.6|326
1723536300000|2024-08-13 08:05:00|8220.1|8219.1|8217.1|8216.1|8222.4|8221.4|8212.6|8211.6|413
1723536600000|2024-08-13 08:10:00|8216.9|8215.9|8210.9|8209.9|8218.1|8217.1|8210.1|8209.1|327
1723536900000|2024-08-13 08:15:00|8210.6|8209.6|8212.4|8211.4|8213.4|8212.4|8210.6|8209.6|234
1723537200000|2024-08-13 08:20:00|8212.1|8211.1|8204.9|8203.9|8212.1|8211.1|8204.1|8203.1|328
1723537500000|2024-08-13 08:25:00|8204.6|8203.6|8203.4|8202.4|8207.9|8206.9|8202.1|8201.1|473
1723537800000|2024-08-13 08:30:00|8202.4|8201.4|8205.9|8204.9|8205.9|8204.9|8200.1|8199.1|333
1723538100000|2024-08-13 08:35:00|8205.6|8204.6|8201.9|8200.9|8205.9|8204.9|8201.6|8200.6|221
1723538400000|2024-08-13 08:40:00|8201.6|8200.6|8202.6|8201.6|8204.9|8203.9|8199.6|8198.6|193
1723538700000|2024-08-13 08:45:00|8202.4|8201.4|8207.6|8206.6|8207.9|8206.9|8202.1|8201.1|189
1723539000000|2024-08-13 08:50:00|8207.9|8206.9|8210.9|8209.9|8211.4|8210.4|8207.9|8206.9|211
1723539300000|2024-08-13 08:55:00|8211.1|8210.1|8211.1|8210.1|8211.4|8210.4|8209.1|8208.1|127
1723539600000|2024-08-13 09:00:00|8210.9|8209.9|8208.1|8207.1|8210.9|8209.9|8205.6|8204.6|288
1723539900000|2024-08-13 09:05:00|8207.4|8206.4|8207.1|8206.1|8209.4|8208.4|8205.1|8204.1|194
1723540200000|2024-08-13 09:10:00|8206.6|8205.6|8208.4|8207.4|8209.9|8208.9|8205.9|8204.9|195
1723540500000|2024-08-13 09:15:00|8208.1|8207.1|8206.4|8205.4|8208.9|8207.9|8205.9|8204.9|105
1723540800000|2024-08-13 09:20:00|8206.6|8205.6|8208.9|8207.9|8209.9|8208.9|8206.4|8205.4|150
1723541100000|2024-08-13 09:25:00|8209.1|8208.1|8211.6|8210.6|8211.6|8210.6|8208.4|8207.4|167
1723541400000|2024-08-13 09:30:00|8211.4|8210.4|8212.9|8211.9|8214.1|8213.1|8210.9|8209.9|160
1723541700000|2024-08-13 09:35:00|8212.4|8211.4|8210.4|8209.4|8212.6|8211.6|8209.4|8208.4|139
1723542000000|2024-08-13 09:40:00|8210.6|8209.6|8210.4|8209.4|8213.6|8212.6|8209.1|8208.1|167
1723542300000|2024-08-13 09:45:00|8210.6|8209.6|8211.6|8210.6|8212.1|8211.1|8208.9|8207.9|198
1723542600000|2024-08-13 09:50:00|8211.4|8210.4|8208.9|8207.9|8213.9|8212.9|8208.9|8207.9|211
1723542900000|2024-08-13 09:55:00|8209.1|8208.1|8209.1|8208.1|8210.6|8209.6|8207.4|8206.4|255
1723543200000|2024-08-13 10:00:00|8209.6|8208.6|8205.1|8204.1|8209.6|8208.6|8202.4|8201.4|446
1723543500000|2024-08-13 10:05:00|8205.4|8204.4|8200.1|8199.1|8207.9|8206.9|8199.9|8198.9|276
1723543800000|2024-08-13 10:10:00|8199.9|8198.9|8195.6|8194.6|8200.1|8199.1|8194.1|8193.1|330
1723544100000|2024-08-13 10:15:00|8195.4|8194.4|8193.9|8192.9|8196.1|8195.1|8192.9|8191.9|257
1723544400000|2024-08-13 10:20:00|8193.6|8192.6|8188.1|8187.1|8193.9|8192.9|8187.1|8186.1|585
1723544700000|2024-08-13 10:25:00|8188.6|8187.6|8192.6|8191.6|8193.4|8192.4|8187.6|8186.6|313
1723545000000|2024-08-13 10:30:00|8192.4|8191.4|8192.4|8191.4|8194.4|8193.4|8190.9|8189.9|270
1723545300000|2024-08-13 10:35:00|8192.1|8191.1|8193.9|8192.9|8193.9|8192.9|8187.9|8186.9|409
1723545600000|2024-08-13 10:40:00|8194.1|8193.1|8194.6|8193.6|8197.4|8196.4|8193.1|8192.1|238
1723545900000|2024-08-13 10:45:00|8194.4|8193.4|8198.6|8197.6|8199.4|8198.4|8193.6|8192.6|340
1723546200000|2024-08-13 10:50:00|8198.4|8197.4|8198.9|8197.9|8200.1|8199.1|8197.6|8196.6|203
1723546500000|2024-08-13 10:55:00|8199.4|8198.4|8196.9|8195.9|8199.9|8198.9|8196.4|8195.4|292
1723546800000|2024-08-13 11:00:00|8197.1|8196.1|8197.1|8196.1|8198.4|8197.4|8192.9|8191.9|401
1723547100000|2024-08-13 11:05:00|8197.4|8196.4|8200.4|8199.4|8201.4|8200.4|8196.6|8195.6|242
1723547400000|2024-08-13 11:10:00|8200.1|8199.1|8202.1|8201.1|8202.4|8201.4|8198.1|8197.1|201
1723547700000|2024-08-13 11:15:00|8201.9|8200.9|8203.1|8202.1|8206.1|8205.1|8201.9|8200.9|144
1723548000000|2024-08-13 11:20:00|8202.9|8201.9|8202.1|8201.1|8203.4|8202.4|8200.6|8199.6|134
1723548300000|2024-08-13 11:25:00|8202.4|8201.4|8201.4|8200.4|8202.4|8201.4|8198.9|8197.9|191
1723548600000|2024-08-13 11:30:00|8200.9|8199.9|8198.1|8197.1|8201.4|8200.4|8198.1|8197.1|285
1723548900000|2024-08-13 11:35:00|8198.4|8197.4|8198.9|8197.9|8200.6|8199.6|8197.9|8196.9|156
1723549200000|2024-08-13 11:40:00|8199.2|8198.2|8196.7|8195.7|8201.2|8200.2|8196.4|8195.4|189
1723549500000|2024-08-13 11:45:00|8196.9|8195.9|8199.7|8198.7|8200.4|8199.4|8196.9|8195.9|325
1723549800000|2024-08-13 11:50:00|8199.9|8198.9|8199.9|8198.9|8203.2|8202.2|8199.2|8198.2|236
1723550100000|2024-08-13 11:55:00|8199.7|8198.7|8203.9|8202.9|8205.7|8204.7|8199.4|8198.4|313
1723550400000|2024-08-13 12:00:00|8204.2|8203.2|8206.4|8205.4|8206.7|8205.7|8200.2|8199.2|449
1723550700000|2024-08-13 12:05:00|8206.2|8205.2|8210.2|8209.2|8210.7|8209.7|8205.7|8204.7|393
1723551000000|2024-08-13 12:10:00|8210.4|8209.4|8214.2|8213.2|8215.2|8214.2|8209.7|8208.7|303
1723551300000|2024-08-13 12:15:00|8213.9|8212.9|8213.7|8212.7|8215.2|8214.2|8210.7|8209.7|485
1723551600000|2024-08-13 12:20:00|8213.4|8212.4|8215.4|8214.4|8217.2|8216.2|8213.2|8212.2|333
1723551900000|2024-08-13 12:25:00|8215.2|8214.2|8220.7|8219.7|8220.9|8219.9|8213.7|8212.7|430
1723552200000|2024-08-13 12:30:00|8223.2|8222.2|8220.9|8219.9|8228.9|8227.9|8218.4|8217.4|644
1723552500000|2024-08-13 12:35:00|8221.2|8220.2|8214.7|8213.7|8225.2|8224.2|8214.7|8213.7|297
1723552800000|2024-08-13 12:40:00|8214.9|8213.9|8209.7|8208.7|8217.2|8216.2|8209.2|8208.2|336
1723553100000|2024-08-13 12:45:00|8210.2|8209.2|8214.2|8213.2|8214.9|8213.9|8208.4|8207.4|319
1723553400000|2024-08-13 12:50:00|8214.4|8213.4|8218.9|8217.9|8219.2|8218.2|8213.7|8212.7|291
1723553700000|2024-08-13 12:55:00|8218.7|8217.7|8220.7|8219.7|8222.7|8221.7|8216.9|8215.9|267
1723554000000|2024-08-13 13:00:00|8220.4|8219.4|8221.4|8220.4|8222.2|8221.2|8218.7|8217.7|393
1723554300000|2024-08-13 13:05:00|8221.7|8220.7|8214.4|8213.4|8222.9|8221.9|8213.4|8212.4|326
1723554600000|2024-08-13 13:10:00|8214.7|8213.7|8221.9|8220.9|8221.9|8220.9|8214.2|8213.2|591
1723554900000|2024-08-13 13:15:00|8221.4|8220.4|8222.9|8221.9|8225.4|8224.4|8219.7|8218.7|367
1723555200000|2024-08-13 13:20:00|8223.2|8222.2|8225.2|8224.2|8226.7|8225.7|8222.4|8221.4|330
1723555500000|2024-08-13 13:25:00|8224.7|8223.7|8219.4|8218.4|8224.9|8223.9|8217.2|8216.2|383
1723555800000|2024-08-13 13:30:00|8219.2|8218.2|8229.2|8228.2|8231.2|8230.2|8218.2|8217.2|801
1723556100000|2024-08-13 13:35:00|8229.4|8228.4|8227.9|8226.9|8232.2|8231.2|8227.9|8226.9|547
1723556400000|2024-08-13 13:40:00|8228.2|8227.2|8228.4|8227.4|8232.7|8231.7|8225.7|8224.7|560
1723556700000|2024-08-13 13:45:00|8228.7|8227.7|8224.7|8223.7|8231.9|8230.9|8224.7|8223.7|569
1723557000000|2024-08-13 13:50:00|8224.2|8223.2|8225.7|8224.7|8231.7|8230.7|8224.2|8223.2|373
1723557300000|2024-08-13 13:55:00|8226.2|8225.2|8225.9|8224.9|8228.2|8227.2|8219.2|8218.2|646
1723557600000|2024-08-13 14:00:00|8226.2|8225.2|8222.2|8221.2|8230.4|8229.4|8222.2|8221.2|1151
1723557900000|2024-08-13 14:05:00|8222.4|8221.4|8219.7|8218.7|8222.9|8221.9|8215.4|8214.4|670
1723558200000|2024-08-13 14:10:00|8219.9|8218.9|8219.1|8218.1|8223.6|8222.6|8215.9|8214.9|725
1723558500000|2024-08-13 14:15:00|8218.9|8217.9|8215.6|8214.6|8221.6|8220.6|8214.4|8213.4|499
1723558800000|2024-08-13 14:20:00|8215.4|8214.4|8218.9|8217.9|8219.6|8218.6|8214.9|8213.9|391
1723559100000|2024-08-13 14:25:00|8219.4|8218.4|8222.4|8221.4|8222.4|8221.4|8216.9|8215.9|466
1723559400000|2024-08-13 14:30:00|8222.1|8221.1|8216.9|8215.9|8222.1|8221.1|8214.9|8213.9|466
1723559700000|2024-08-13 14:35:00|8217.1|8216.1|8220.9|8219.9|8222.1|8221.1|8216.9|8215.9|444
1723560000000|2024-08-13 14:40:00|8221.1|8220.1|8224.4|8223.4|8224.9|8223.9|8219.6|8218.6|355
1723560300000|2024-08-13 14:45:00|8224.6|8223.6|8230.4|8229.4|8230.9|8229.9|8223.9|8222.9|334
1723560600000|2024-08-13 14:50:00|8230.6|8229.6|8227.1|8226.1|8231.4|8230.4|8226.4|8225.4|735
1723560900000|2024-08-13 14:55:00|8227.4|8226.4|8226.1|8225.1|8228.1|8227.1|8224.9|8223.9|541
1723561200000|2024-08-13 15:00:00|8226.4|8225.4|8227.4|8226.4|8229.6|8228.6|8225.4|8224.4|519
1723561500000|2024-08-13 15:05:00|8227.6|8226.6|8228.1|8227.1|8231.6|8230.6|8227.4|8226.4|431
1723561800000|2024-08-13 15:10:00|8228.4|8227.4|8229.6|8228.6|8231.4|8230.4|8227.1|8226.1|423
1723562100000|2024-08-13 15:15:00|8229.9|8228.9|8232.4|8231.4|8232.9|8231.9|8229.6|8228.6|321
1723562400000|2024-08-13 15:20:00|8231.9|8230.9|8233.4|8232.4|8235.4|8234.4|8231.4|8230.4|556
1723562700000|2024-08-13 15:25:00|8233.6|8232.6|8235.9|8233.9|8237.9|8236.9|8231.1|8230.1|1915
1723563000000|2024-08-13 15:30:00|8235.4|8233.4|8236.9|8234.9|8239.6|8237.6|8233.1|8231.1|4281
1723563300000|2024-08-13 15:35:00|8236.6|8234.6|8232.1|8230.1|8237.9|8235.9|8231.9|8229.9|1398
1723563600000|2024-08-13 15:40:00|8231.9|8229.9|8227.1|8225.1|8234.4|8232.4|8226.6|8224.6|482
1723563900000|2024-08-13 15:45:00|8227.4|8225.4|8228.1|8226.1|8230.9|8228.9|8227.4|8225.4|560
1723564200000|2024-08-13 15:50:00|8228.4|8226.4|8235.6|8233.6|8236.1|8234.1|8227.9|8225.9|249
1723564500000|2024-08-13 15:55:00|8235.4|8233.4|8231.9|8229.9|8235.6|8233.6|8231.4|8229.4|231
1723564800000|2024-08-13 16:00:00|8232.4|8230.4|8232.1|8230.1|8232.6|8230.6|8228.9|8226.9|221
1723565100000|2024-08-13 16:05:00|8231.9|8229.9|8233.1|8231.1|8233.4|8231.4|8230.9|8228.9|110
1723565400000|2024-08-13 16:10:00|8233.4|8231.4|8235.1|8233.1|8236.4|8234.4|8233.4|8231.4|235
1723565700000|2024-08-13 16:15:00|8235.4|8233.4|8239.1|8237.1|8239.6|8237.6|8234.6|8232.6|161
1723566000000|2024-08-13 16:20:00|8239.4|8237.4|8237.9|8235.9|8240.6|8238.6|8237.1|8235.1|107
1723566300000|2024-08-13 16:25:00|8238.1|8236.1|8236.9|8234.9|8239.1|8237.1|8236.4|8234.4|62
1723566600000|2024-08-13 16:30:00|8237.1|8235.1|8234.1|8232.1|8237.4|8235.4|8233.4|8231.4|143
1723566900000|2024-08-13 16:35:00|8233.9|8231.9|8236.6|8234.6|8236.6|8234.6|8233.6|8231.6|59
1723567200000|2024-08-13 16:40:00|8237.1|8235.1|8237.9|8235.9|8239.4|8237.4|8236.6|8234.6|114
1723567500000|2024-08-13 16:45:00|8238.1|8236.1|8240.6|8238.6|8241.4|8239.4|8237.1|8235.1|78
1723567800000|2024-08-13 16:50:00|8240.4|8238.4|8242.4|8240.4|8243.1|8241.1|8240.4|8238.4|85
1723568100000|2024-08-13 16:55:00|8242.6|8240.6|8244.6|8242.6|8244.6|8242.6|8242.4|8240.4|109
1723568400000|2024-08-13 17:00:00|8244.4|8242.4|8240.4|8238.4|8244.6|8242.6|8239.9|8237.9|102
1723568700000|2024-08-13 17:05:00|8240.1|8238.1|8239.4|8237.4|8243.1|8241.1|8239.4|8237.4|43
1723569000000|2024-08-13 17:10:00|8239.9|8237.9|8241.4|8239.4|8241.9|8239.9|8237.9|8235.9|97
1723569300000|2024-08-13 17:15:00|8241.1|8239.1|8240.9|8238.9|8241.6|8239.6|8239.4|8237.4|81
1723569600000|2024-08-13 17:20:00|8241.4|8239.4|8239.4|8237.4|8241.4|8239.4|8238.6|8236.6|113
1723569900000|2024-08-13 17:25:00|8239.1|8237.1|8240.1|8238.1|8240.9|8238.9|8238.1|8236.1|82
1723570200000|2024-08-13 17:30:00|8240.4|8238.4|8237.4|8235.4|8241.6|8239.6|8236.9|8234.9|130
1723570500000|2024-08-13 17:35:00|8237.1|8235.1|8240.1|8238.1|8240.4|8238.4|8237.1|8235.1|77
1723570800000|2024-08-13 17:40:00|8240.4|8238.4|8239.4|8237.4|8240.9|8238.9|8239.4|8237.4|48
1723571100000|2024-08-13 17:45:00|8239.6|8237.6|8238.9|8236.9|8240.1|8238.1|8233.6|8231.6|213
1723571400000|2024-08-13 17:50:00|8238.6|8236.6|8241.4|8239.4|8241.4|8239.4|8237.1|8235.1|57
1723571700000|2024-08-13 17:55:00|8240.9|8238.9|8242.1|8240.1|8243.1|8241.1|8240.6|8238.6|135
1723572000000|2024-08-13 18:00:00|8242.4|8240.4|8242.6|8240.6|8244.9|8242.9|8241.1|8239.1|53
1723572300000|2024-08-13 18:05:00|8242.4|8240.4|8241.6|8239.6|8243.1|8241.1|8239.9|8237.9|64
1723572600000|2024-08-13 18:10:00|8241.1|8239.1|8242.4|8240.4|8243.4|8241.4|8240.4|8238.4|78
1723572900000|2024-08-13 18:15:00|8242.1|8240.1|8238.9|8236.9|8243.4|8241.4|8237.4|8235.4|64
1723573200000|2024-08-13 18:20:00|8238.6|8236.6|8238.6|8236.6|8240.9|8238.9|8237.9|8235.9|104
1723573500000|2024-08-13 18:25:00|8238.4|8236.4|8242.1|8240.1|8242.4|8240.4|8238.4|8236.4|30
1723573800000|2024-08-13 18:30:00|8242.4|8240.4|8242.4|8240.4|8242.9|8240.9|8240.9|8238.9|153
1723574100000|2024-08-13 18:35:00|8242.6|8240.6|8244.9|8242.9|8245.1|8243.1|8242.4|8240.4|68
1723574400000|2024-08-13 18:40:00|8245.1|8243.1|8245.1|8243.1|8246.1|8244.1|8244.9|8242.9|47
1723574700000|2024-08-13 18:45:00|8244.9|8242.9|8247.6|8245.6|8248.1|8246.1|8244.6|8242.6|68
1723575000000|2024-08-13 18:50:00|8247.4|8245.4|8247.9|8245.9|8248.4|8246.4|8246.1|8244.1|98
1723575300000|2024-08-13 18:55:00|8247.6|8245.6|8248.6|8246.6|8249.4|8247.4|8247.4|8245.4|96
1723575600000|2024-08-13 19:00:00|8248.4|8246.4|8251.9|8249.9|8253.4|8251.4|8248.4|8246.4|100
1723575900000|2024-08-13 19:05:00|8251.6|8249.6|8251.9|8249.9|8253.6|8251.6|8248.9|8246.9|132
1723576200000|2024-08-13 19:10:00|8251.6|8249.6|8249.9|8247.9|8253.1|8251.1|8249.4|8247.4|109
1723576500000|2024-08-13 19:15:00|8249.6|8247.6|8251.6|8249.6|8252.4|8250.4|8249.6|8247.6|110
1723576800000|2024-08-13 19:20:00|8251.4|8249.4|8253.1|8251.1|8253.9|8251.9|8250.6|8248.6|117
1723577100000|2024-08-13 19:25:00|8252.9|8250.9|8254.6|8252.6|8254.6|8252.6|8252.4|8250.4|83
1723577400000|2024-08-13 19:30:00|8254.4|8252.4|8253.1|8251.1|8254.9|8252.9|8252.4|8250.4|159
1723577700000|2024-08-13 19:35:00|8253.4|8251.4|8256.1|8254.1|8256.1|8254.1|8252.9|8250.9|137
1723578000000|2024-08-13 19:40:00|8255.9|8253.9|8256.4|8254.4|8257.6|8255.6|8255.6|8253.6|108
1723578300000|2024-08-13 19:45:00|8256.1|8254.1|8260.4|8258.4|8261.4|8259.4|8254.9|8252.9|206
1723578600000|2024-08-13 19:50:00|8259.4|8257.4|8257.6|8255.6|8261.4|8259.4|8254.9|8252.9|268
1723578900000|2024-08-13 19:55:00|8257.4|8255.4|8257.5|8253.5|8260.1|8258.1|8256.6|8253.4|290
1723579200000|2024-08-13 20:00:00|8258.1|8254.1|8258.8|8254.8|8258.8|8254.8|8254.7|8250.7|0
1723579500000|2024-08-13 20:05:00|8258.7|8254.7|8259.1|8255.1|8259.6|8255.6|8257|8253|0
1723579800000|2024-08-13 20:10:00|8259|8255|8258.6|8254.6|8259.3|8255.3|8257.6|8253.6|0
1723580100000|2024-08-13 20:15:00|8258.5|8254.5|8256.8|8252.8|8258.5|8254.5|8256|8252|0
1723580400000|2024-08-13 20:20:00|8256.7|8252.7|8256.8|8252.8|8257.3|8253.3|8256.1|8252.1|0
1723580700000|2024-08-13 20:25:00|8256.7|8252.7|8254.8|8250.8|8257.4|8253.4|8254.1|8250.1|0
1723581000000|2024-08-13 20:30:00|8254.7|8250.7|8254.3|8250.3|8255.3|8251.3|8253.5|8249.5|0
1723581300000|2024-08-13 20:35:00|8254.2|8250.2|8253.6|8249.6|8254.4|8250.4|8253.1|8249.1|0
1723581600000|2024-08-13 20:40:00|8253.5|8249.5|8253.8|8249.8|8254.3|8250.3|8253.5|8249.5|0
1723581900000|2024-08-13 20:45:00|8253.9|8249.9|8253.6|8249.6|8253.9|8249.9|8253.1|8249.1|0
1723582200000|2024-08-13 20:50:00|8253.5|8249.5|8253.8|8249.8|8253.8|8249.8|8253.3|8249.3|0
1723582500000|2024-08-13 20:55:00|8253.9|8249.9|8255.2|8251.2|8255.5|8251.5|8253.8|8249.8|0
1723582800000|2024-08-13 21:00:00|8255.3|8251.3|8255.5|8251.5|8256|8252|8255.3|8251.3|0
1723583100000|2024-08-13 21:05:00|8255.6|8251.6|8253.9|8249.9|8256.1|8252.1|8253.9|8249.9|0
1723583400000|2024-08-13 21:10:00|8254|8250|8253.5|8249.5|8254.2|8250.2|8252.5|8248.5|0
1723583700000|2024-08-13 21:15:00|8253.4|8249.4|8253.5|8249.5|8253.8|8249.8|8253|8249|0
1723584000000|2024-08-13 21:20:00|8253.4|8249.4|8254|8250|8254.1|8250.1|8252.9|8248.9|0
1723584300000|2024-08-13 21:25:00|8254.1|8250.1|8254.5|8250.5|8254.6|8250.6|8253.7|8249.7|0
1723584600000|2024-08-13 21:30:00|8254.6|8250.6|8254.7|8250.7|8254.8|8250.8|8254.5|8250.5|0
1723584900000|2024-08-13 21:35:00|8254.6|8250.6|8254|8250|8254.7|8250.7|8253.7|8249.7|0
1723585200000|2024-08-13 21:40:00|8254.1|8250.1|8253.8|8249.8|8254.1|8250.1|8253.8|8249.8|0
1723585500000|2024-08-13 21:45:00|8253.7|8249.7|8254|8250|8254.2|8250.2|8253.7|8249.7|0
1723585800000|2024-08-13 21:50:00|8254.1|8250.1|8255|8251|8255|8251|8254.1|8250.1|0
1723586100000|2024-08-13 21:55:00|8255.1|8251.1|8255.5|8251.5|8255.9|8251.9|8255.1|8251.1|0
1723586400000|2024-08-13 22:00:00|8255.6|8251.6|8258.5|8254.5|8259.3|8255.3|8255.6|8251.6|0
1723586700000|2024-08-13 22:05:00|8258.6|8254.6|8258.4|8254.4|8259.5|8255.5|8258.4|8254.4|0
1723587000000|2024-08-13 22:10:00|8258.5|8254.5|8257.7|8253.7|8259.2|8255.2|8257.2|8253.2|0
1723587300000|2024-08-13 22:15:00|8257.6|8253.6|8254|8250|8257.8|8253.8|8252.3|8248.3|0
1723587600000|2024-08-13 22:20:00|8254.1|8250.1|8254|8250|8254.5|8250.5|8252.7|8248.7|0
1723587900000|2024-08-13 22:25:00|8253.9|8249.9|8255|8251|8255|8251|8253.7|8249.7|0
1723588200000|2024-08-13 22:30:00|8254.9|8250.9|8254.1|8250.1|8254.9|8250.9|8253.6|8249.6|0
1723588500000|2024-08-13 22:35:00|8254.2|8250.2|8253.6|8249.6|8254.7|8250.7|8253.2|8249.2|0
1723588800000|2024-08-13 22:40:00|8253.5|8249.5|8254.6|8250.6|8254.6|8250.6|8253.5|8249.5|0
1723589100000|2024-08-13 22:45:00|8254.5|8250.5|8254.3|8250.3|8254.6|8250.6|8254.1|8250.1|0
1723589400000|2024-08-13 22:50:00|8254.4|8250.4|8254.2|8250.2|8254.7|8250.7|8254|8250|0
1723589700000|2024-08-13 22:55:00|8254.3|8250.3|8254.5|8250.5|8254.6|8250.6|8254.1|8250.1|0
1723590000000|2024-08-13 23:00:00|8254.4|8250.4|8255.4|8251.4|8255.6|8251.6|8253.5|8249.5|0
1723590300000|2024-08-13 23:05:00|8255.5|8251.5|8254.7|8250.7|8255.7|8251.7|8254.7|8250.7|0
1723590600000|2024-08-13 23:10:00|8254.6|8250.6|8255.2|8251.2|8256|8252|8254.5|8250.5|0
1723590900000|2024-08-13 23:15:00|8255.3|8251.3|8256.7|8252.7|8256.9|8252.9|8255.3|8251.3|0
1723591200000|2024-08-13 23:20:00|8256.6|8252.6|8256.6|8252.6|8257|8253|8256.5|8252.5|0
1723591500000|2024-08-13 23:25:00|8256.7|8252.7|8257.1|8253.1|8257.2|8253.2|8256.5|8252.5|0
1723591800000|2024-08-13 23:30:00|8257|8253|8257.6|8253.6|8257.8|8253.8|8255.9|8251.9|0
1723592100000|2024-08-13 23:35:00|8257.5|8253.5|8257.1|8253.1|8257.5|8253.5|8256.4|8252.4|0
1723592400000|2024-08-13 23:40:00|8257|8253|8256.8|8252.8|8257.1|8253.1|8256.4|8252.4|0
1723592700000|2024-08-13 23:45:00|8256.7|8252.7|8256.7|8252.7|8257.5|8253.5|8256.1|8252.1|0
1723593000000|2024-08-13 23:50:00|8256.6|8252.6|8257.4|8253.4|8257.6|8253.6|8256.4|8252.4|0
1723593300000|2024-08-13 23:55:00|8257.3|8253.3|8256.8|8252.8|8257.7|8253.7|8256.8|8252.8|0
1723593600000|2024-08-14 00:00:00|8256.9|8252.9|8260.9|8257.9|8260.9|8257.9|8256|8252|8
1723593900000|2024-08-14 00:05:00|8261.1|8258.1|8262.4|8259.4|8265.6|8262.6|8261.1|8258.1|59
1723594200000|2024-08-14 00:10:00|8261.6|8258.6|8261.1|8258.1|8261.9|8258.9|8260.9|8257.9|1
1723594500000|2024-08-14 00:15:00|8260.4|8257.4|8257.9|8254.9|8260.4|8257.4|8256.9|8253.9|9
1723594800000|2024-08-14 00:20:00|8258.1|8255.1|8257.4|8254.4|8259.4|8256.4|8256.9|8253.9|14
1723595100000|2024-08-14 00:25:00|8257.1|8254.1|8258.1|8255.1|8259.1|8256.1|8257.1|8254.1|9
1723595400000|2024-08-14 00:30:00|8257.9|8254.9|8256.6|8253.6|8257.9|8254.9|8254.9|8251.9|14
1723595700000|2024-08-14 00:35:00|8256.4|8253.4|8260.5|8257.5|8260.5|8257.5|8255.9|8252.9|2
1723596000000|2024-08-14 00:40:00|8260.7|8257.7|8259|8256|8262.5|8259.5|8259|8256|16
1723596300000|2024-08-14 00:45:00|8259.2|8256.2|8257.2|8254.2|8259.2|8256.2|8257|8254|4
1723596600000|2024-08-14 00:50:00|8257.5|8254.5|8258.2|8255.2|8260.5|8257.5|8257.5|8254.5|27
1723596900000|2024-08-14 00:55:00|8258|8255|8258.2|8255.2|8259|8256|8257.2|8254.2|7
1723597200000|2024-08-14 01:00:00|8257.2|8254.2|8258.5|8255.5|8258.5|8255.5|8255.7|8252.7|12
1723597500000|2024-08-14 01:05:00|8258.7|8255.7|8261.5|8258.5|8263.5|8260.5|8258.7|8255.7|8
1723597800000|2024-08-14 01:10:00|8261.7|8258.7|8260.5|8257.5|8262.2|8259.2|8260.5|8257.5|2
1723598100000|2024-08-14 01:15:00|8260.2|8257.2|8260.7|8257.7|8261|8258|8260|8257|21
1723598400000|2024-08-14 01:20:00|8261|8258|8260.2|8257.2|8261|8258|8259.2|8256.2|24
1723598700000|2024-08-14 01:25:00|8260.5|8257.5|8261|8258|8261|8258|8259.5|8256.5|19
1723599000000|2024-08-14 01:30:00|8260.2|8257.2|8263.7|8260.7|8264|8261|8260.2|8257.2|74
1723599300000|2024-08-14 01:35:00|8264|8261|8269.2|8266.2|8271|8268|8264|8261|64
1723599600000|2024-08-14 01:40:00|8269|8266|8273|8270|8273.7|8270.7|8268.7|8265.7|35
1723599900000|2024-08-14 01:45:00|8272.5|8269.5|8273.7|8270.7|8274|8271|8271.5|8268.5|20
1723600200000|2024-08-14 01:50:00|8274.2|8271.2|8274.5|8271.5|8275.5|8272.5|8274|8271|31
1723600500000|2024-08-14 01:55:00|8274.2|8271.2|8276.5|8273.5|8276.7|8273.7|8274.2|8271.2|32
1723600800000|2024-08-14 02:00:00|8276.7|8273.7|8272.7|8269.7|8277.7|8274.7|8272.5|8269.5|31
1723601100000|2024-08-14 02:05:00|8272.5|8269.5|8267|8264|8272.5|8269.5|8266.2|8263.2|15
1723601400000|2024-08-14 02:10:00|8266.7|8263.7|8260.7|8257.7|8267.7|8264.7|8259.7|8256.7|22
1723601700000|2024-08-14 02:15:00|8260.5|8257.5|8263.2|8260.2|8263.5|8260.5|8260|8257|4
1723602000000|2024-08-14 02:20:00|8263.5|8260.5|8262.7|8259.7|8263.7|8260.7|8262.2|8259.2|3
1723602300000|2024-08-14 02:25:00|8262.5|8259.5|8265.7|8262.7|8266.5|8263.5|8262.5|8259.5|28
1723602600000|2024-08-14 02:30:00|8266|8263|8261.7|8258.7|8266.2|8263.2|8261.7|8258.7|3
1723602900000|2024-08-14 02:35:00|8262|8259|8264.5|8261.5|8264.5|8261.5|8262|8259|6
1723603200000|2024-08-14 02:40:00|8264.2|8261.2|8265.7|8262.7|8266.7|8263.7|8264.2|8261.2|28
1723603500000|2024-08-14 02:45:00|8265.5|8262.5|8267.2|8264.2|8267.7|8264.7|8265.5|8262.5|6
1723603800000|2024-08-14 02:50:00|8267|8264|8268.2|8265.2|8268.2|8265.2|8267|8264|3
1723604100000|2024-08-14 02:55:00|8268|8265|8267|8264|8268.2|8265.2|8267|8264|4
1723604400000|2024-08-14 03:00:00|8267.2|8264.2|8265.5|8262.5|8267.7|8264.7|8265.5|8262.5|6
1723604700000|2024-08-14 03:05:00|8265.7|8262.7|8265|8262|8266.7|8263.7|8264|8261|7
1723605000000|2024-08-14 03:10:00|8265.2|8262.2|8261|8258|8265.5|8262.5|8260.5|8257.5|70
1723605300000|2024-08-14 03:15:00|8260.5|8257.5|8265.7|8262.7|8266|8263|8260.2|8257.2|15
1723605600000|2024-08-14 03:20:00|8266|8263|8265.7|8262.7|8266.5|8263.5|8265.2|8262.2|6
1723605900000|2024-08-14 03:25:00|8266|8263|8265.5|8262.5|8266.7|8263.7|8265.5|8262.5|6
1723606200000|2024-08-14 03:30:00|8265.7|8262.7|8267|8264|8268.2|8265.2|8265.7|8262.7|5
1723606500000|2024-08-14 03:35:00|8267.5|8264.5|8268|8265|8268.5|8265.5|8266|8263|10
1723606800000|2024-08-14 03:40:00|8267.7|8264.7|8267.5|8264.5|8268.2|8265.2|8267.2|8264.2|6
1723607100000|2024-08-14 03:45:00|8267.7|8264.7|8270|8267|8270.2|8267.2|8267.5|8264.5|9
1723607400000|2024-08-14 03:50:00|8269.7|8266.7|8269.5|8266.5|8270|8267|8269|8266|4
1723607700000|2024-08-14 03:55:00|8267.5|8264.5|8267|8264|8268.2|8265.2|8267|8264|12
1723608000000|2024-08-14 04:00:00|8267.2|8264.2|8267.7|8264.7|8268|8265|8266.2|8263.2|7
1723608300000|2024-08-14 04:05:00|8268|8265|8268|8265|8268|8265|8267.2|8264.2|0
1723608600000|2024-08-14 04:10:00|8267.5|8264.5|8266.5|8263.5|8268|8265|8265|8262|21
1723608900000|2024-08-14 04:15:00|8266.2|8263.2|8268|8265|8268.5|8265.5|8265.2|8262.2|43
1723609200000|2024-08-14 04:20:00|8268.7|8265.7|8271|8268|8271.2|8268.2|8268.7|8265.7|11
1723609500000|2024-08-14 04:25:00|8271.2|8268.2|8269.2|8266.2|8272.5|8269.5|8269.2|8266.2|23
1723609800000|2024-08-14 04:30:00|8269.5|8266.5|8267.2|8264.2|8269.5|8266.5|8267.2|8264.2|4
1723610100000|2024-08-14 04:35:00|8267.5|8264.5|8268|8265|8268|8265|8267.2|8264.2|6
1723610400000|2024-08-14 04:40:00|8267.7|8264.7|8266|8263|8269.7|8266.7|8265.7|8262.7|22
1723610700000|2024-08-14 04:45:00|8266.2|8263.2|8266.7|8263.7|8266.7|8263.7|8265|8262|12
1723611000000|2024-08-14 04:50:00|8266.5|8263.5|8265.2|8262.2|8267.7|8264.7|8265|8262|11
1723611300000|2024-08-14 04:55:00|8265|8262|8264.7|8261.7|8265|8262|8264.5|8261.5|2
1723611600000|2024-08-14 05:00:00|8264.5|8261.5|8263.2|8260.2|8264.5|8261.5|8262|8259|13
1723611900000|2024-08-14 05:05:00|8264.2|8261.2|8265.2|8262.2|8266|8263|8264.2|8261.2|10
1723612200000|2024-08-14 05:10:00|8265.5|8262.5|8262.5|8259.5|8266|8263|8262.2|8259.2|21
1723612500000|2024-08-14 05:15:00|8262.7|8259.7|8263.5|8260.5|8263.7|8260.7|8262.2|8259.2|3
1723612800000|2024-08-14 05:20:00|8263.2|8260.2|8262.5|8259.5|8264|8261|8262|8259|7
1723613100000|2024-08-14 05:25:00|8262.7|8259.7|8262|8259|8263.2|8260.2|8261.2|8258.2|34
1723613400000|2024-08-14 05:30:00|8262.2|8259.2|8263.7|8260.7|8264|8261|8259.2|8256.2|45
1723613700000|2024-08-14 05:35:00|8264|8261|8260.2|8257.2|8267.5|8264.5|8259.7|8256.7|31
1723614000000|2024-08-14 05:40:00|8261.5|8258.5|8261.2|8258.2|8263|8260|8259.7|8256.7|21
1723614300000|2024-08-14 05:45:00|8261.5|8258.5|8266.7|8263.7|8268|8265|8261.5|8258.5|10
1723614600000|2024-08-14 05:50:00|8266.2|8263.2|8264.2|8261.2|8266.7|8263.7|8264|8261|57
1723614900000|2024-08-14 05:55:00|8264|8261|8256.7|8253.7|8265|8262|8256.7|8253.7|42
1723615200000|2024-08-14 06:00:00|8256.2|8254.2|8298|8296|8304.5|8302.5|8256.2|8254.2|905
1723615500000|2024-08-14 06:05:00|8297.7|8295.7|8288.2|8286.2|8298.2|8296.2|8287.2|8285.2|220
1723615800000|2024-08-14 06:10:00|8289.2|8287.2|8286.7|8284.7|8289.7|8287.7|8284.7|8282.7|140
1723616100000|2024-08-14 06:15:00|8286.5|8284.5|8284|8282|8286.7|8284.7|8283.7|8281.7|191
1723616400000|2024-08-14 06:20:00|8284.2|8282.2|8286.7|8284.7|8287.2|8285.2|8284.2|8282.2|44
1723616700000|2024-08-14 06:25:00|8287|8285|8295.7|8293.7|8298.5|8296.5|8287|8285|139
1723617000000|2024-08-14 06:30:00|8297|8295|8308|8306|8309|8307|8297|8295|321
1723617300000|2024-08-14 06:35:00|8307.7|8305.7|8312.7|8310.7|8314|8312|8301.7|8299.7|229
1723617600000|2024-08-14 06:40:00|8312.5|8310.5|8304.7|8302.7|8312.7|8310.7|8303.7|8301.7|147
1723617900000|2024-08-14 06:45:00|8303.5|8301.5|8299|8297|8303.5|8301.5|8295.2|8293.2|243
1723618200000|2024-08-14 06:50:00|8299.2|8297.2|8299.2|8297.2|8301.7|8299.7|8297|8295|126
1723618500000|2024-08-14 06:55:00|8299|8297|8289.2|8287.2|8299.2|8297.2|8288.7|8286.7|473
1723618800000|2024-08-14 07:00:00|8288.7|8287.7|8289.5|8288.5|8293|8292|8275.7|8274.7|4145
1723619100000|2024-08-14 07:05:00|8289.7|8288.7|8276.7|8275.7|8293.2|8292.2|8275.2|8274.2|1508
1723619400000|2024-08-14 07:10:00|8278|8277|8283|8282|8286.5|8285.5|8276.2|8275.2|879
1723619700000|2024-08-14 07:15:00|8283.7|8282.7|8283.7|8282.7|8285.5|8284.5|8275.7|8274.7|1150
1723620000000|2024-08-14 07:20:00|8284|8283|8282.2|8281.2|8286.2|8285.2|8276.2|8275.2|846
1723620300000|2024-08-14 07:25:00|8282|8281|8279.5|8278.5|8285|8284|8278.2|8277.2|739
1723620600000|2024-08-14 07:30:00|8279.7|8278.7|8278.2|8277.2|8286.2|8285.2|8276.5|8275.5|648
1723620900000|2024-08-14 07:35:00|8278.5|8277.5|8274|8273|8280.7|8279.7|8272.7|8271.7|479
1723621200000|2024-08-14 07:40:00|8273.7|8272.7|8270.2|8269.2|8276.2|8275.2|8270.2|8269.2|524
1723621500000|2024-08-14 07:45:00|8270|8269|8274|8273|8274.7|8273.7|8269.7|8268.7|309
1723621800000|2024-08-14 07:50:00|8274.5|8273.5|8267.9|8266.9|8278.5|8277.5|8265.4|8264.4|636
1723622100000|2024-08-14 07:55:00|8268.6|8267.6|8266.9|8265.9|8270.1|8269.1|8265.1|8264.1|321
1723622400000|2024-08-14 08:00:00|8266.6|8265.6|8264.4|8263.4|8269.6|8268.6|8264.1|8263.1|326
1723622700000|2024-08-14 08:05:00|8264.6|8263.6|8268.9|8267.9|8269.9|8268.9|8262.9|8261.9|252
1723623000000|2024-08-14 08:10:00|8269.1|8268.1|8273.6|8272.6|8273.9|8272.9|8268.4|8267.4|332
1723623300000|2024-08-14 08:15:00|8272.1|8271.1|8269.1|8268.1|8274.4|8273.4|8268.4|8267.4|333
1723623600000|2024-08-14 08:20:00|8268.9|8267.9|8267.9|8266.9|8270.4|8269.4|8267.4|8266.4|266
1723623900000|2024-08-14 08:25:00|8268.4|8267.4|8267.9|8266.9|8270.4|8269.4|8267.6|8266.6|282
1723624200000|2024-08-14 08:30:00|8268.4|8267.4|8273.9|8272.9|8274.9|8273.9|8267.4|8266.4|759
1723624500000|2024-08-14 08:35:00|8273.6|8272.6|8274.4|8273.4|8276.1|8275.1|8271.9|8270.9|288
1723624800000|2024-08-14 08:40:00|8274.1|8273.1|8281.1|8280.1|8283.4|8282.4|8274.1|8273.1|363
1723625100000|2024-08-14 08:45:00|8281.4|8280.4|8275.4|8274.4|8282.4|8281.4|8275.4|8274.4|338
1723625400000|2024-08-14 08:50:00|8275.1|8274.1|8278.4|8277.4|8279.9|8278.9|8274.9|8273.9|270
1723625700000|2024-08-14 08:55:00|8278.6|8277.6|8279.1|8278.1|8280.4|8279.4|8277.9|8276.9|163
1723626000000|2024-08-14 09:00:00|8279.6|8278.6|8279.9|8278.9|8283.4|8282.4|8277.9|8276.9|271
1723626300000|2024-08-14 09:05:00|8280.4|8279.4|8281.9|8280.9|8284.9|8283.9|8280.1|8279.1|293
1723626600000|2024-08-14 09:10:00|8282.1|8281.1|8278.9|8277.9|8282.1|8281.1|8278.9|8277.9|240
1723626900000|2024-08-14 09:15:00|8279.4|8278.4|8277.6|8276.6|8281.1|8280.1|8277.6|8276.6|342
1723627200000|2024-08-14 09:20:00|8277.9|8276.9|8276.9|8275.9|8281.4|8280.4|8276.9|8275.9|351
1723627500000|2024-08-14 09:25:00|8276.6|8275.6|8275.9|8274.9|8276.9|8275.9|8273.9|8272.9|361
1723627800000|2024-08-14 09:30:00|8275.6|8274.6|8272.9|8271.9|8276.4|8275.4|8272.6|8271.6|287
1723628100000|2024-08-14 09:35:00|8273.4|8272.4|8273.9|8272.9|8277.4|8276.4|8273.4|8272.4|198
1723628400000|2024-08-14 09:40:00|8274.1|8273.1|8272.1|8271.1|8274.4|8273.4|8271.1|8270.1|216
1723628700000|2024-08-14 09:45:00|8272.4|8271.4|8275.1|8274.1|8275.4|8274.4|8271.6|8270.6|430
1723629000000|2024-08-14 09:50:00|8274.9|8273.9|8276.6|8275.6|8277.9|8276.9|8274.4|8273.4|237
1723629300000|2024-08-14 09:55:00|8276.9|8275.9|8274.9|8273.9|8277.4|8276.4|8272.6|8271.6|336
1723629600000|2024-08-14 10:00:00|8274.6|8273.6|8274.1|8273.1|8276.4|8275.4|8273.1|8272.1|244
1723629900000|2024-08-14 10:05:00|8273.9|8272.9|8270.9|8269.9|8276.1|8275.1|8270.9|8269.9|223
1723630200000|2024-08-14 10:10:00|8270.4|8269.4|8264.4|8263.4|8270.4|8269.4|8264.4|8263.4|266
1723630500000|2024-08-14 10:15:00|8264.9|8263.9|8263.4|8262.4|8267.4|8266.4|8263.4|8262.4|231
1723630800000|2024-08-14 10:20:00|8263.1|8262.1|8267.1|8266.1|8267.4|8266.4|8260.6|8259.6|320
1723631100000|2024-08-14 10:25:00|8266.9|8265.9|8263.4|8262.4|8267.4|8266.4|8261.9|8260.9|288
1723631400000|2024-08-14 10:30:00|8263.6|8262.6|8266.6|8265.6|8266.9|8265.9|8263.6|8262.6|604
1723631700000|2024-08-14 10:35:00|8266.9|8265.9|8264.4|8263.4|8268.1|8267.1|8263.9|8262.9|208
1723632000000|2024-08-14 10:40:00|8264.6|8263.6|8263.6|8262.6|8266.6|8265.6|8262.9|8261.9|468
1723632300000|2024-08-14 10:45:00|8263.4|8262.4|8268.4|8267.4|8269.9|8268.9|8263.1|8262.1|207
1723632600000|2024-08-14 10:50:00|8268.1|8267.1|8265.6|8264.6|8268.6|8267.6|8264.9|8263.9|249
1723632900000|2024-08-14 10:55:00|8265.9|8264.9|8264.6|8263.6|8265.9|8264.9|8263.4|8262.4|243
1723633200000|2024-08-14 11:00:00|8264.4|8263.4|8260.1|8259.1|8265.1|8264.1|8260.1|8259.1|275
1723633500000|2024-08-14 11:05:00|8259.9|8258.9|8259.4|8258.4|8260.4|8259.4|8256.9|8255.9|131
1723633800000|2024-08-14 11:10:00|8259.6|8258.6|8256.6|8255.6|8259.6|8258.6|8256.6|8255.6|158
1723634100000|2024-08-14 11:15:00|8256.9|8255.9|8254.6|8253.6|8258.9|8257.9|8254.6|8253.6|254
1723634400000|2024-08-14 11:20:00|8254.4|8253.4|8253.9|8252.9|8255.4|8254.4|8251.9|8250.9|352
1723634700000|2024-08-14 11:25:00|8253.6|8252.6|8253.4|8252.4|8255.6|8254.6|8250.9|8249.9|339
1723635000000|2024-08-14 11:30:00|8253.9|8252.9|8258.9|8257.9|8259.4|8258.4|8253.4|8252.4|207
1723635300000|2024-08-14 11:35:00|8258.4|8257.4|8260.9|8259.9|8261.1|8260.1|8256.9|8255.9|179
1723635600000|2024-08-14 11:40:00|8261|8260|8261|8260|8263.7|8262.7|8261|8260|633
1723635900000|2024-08-14 11:45:00|8261.2|8260.2|8262.2|8261.2|8263|8262|8258.2|8257.2|339
1723636200000|2024-08-14 11:50:00|8262|8261|8264|8263|8264.5|8263.5|8262|8261|249
1723636500000|2024-08-14 11:55:00|8263.5|8262.5|8261.2|8260.2|8263.5|8262.5|8260.2|8259.2|235
1723636800000|2024-08-14 12:00:00|8260.7|8259.7|8263|8262|8263|8262|8257.5|8256.5|443
1723637100000|2024-08-14 12:05:00|8262.7|8261.7|8261.5|8260.5|8264|8263|8261|8260|137
1723637400000|2024-08-14 12:10:00|8261.7|8260.7|8257.5|8256.5|8262.7|8261.7|8256.5|8255.5|355
1723637700000|2024-08-14 12:15:00|8258|8257|8258|8257|8259.5|8258.5|8256.5|8255.5|379
1723638000000|2024-08-14 12:20:00|8257.7|8256.7|8254.5|8253.5|8258.5|8257.5|8250|8249|441
1723638300000|2024-08-14 12:25:00|8254.2|8253.2|8250.7|8249.7|8257.7|8256.7|8250.5|8249.5|470
1723638600000|2024-08-14 12:30:00|8251|8250|8249.7|8248.7|8263|8262|8244.7|8243.7|955
1723638900000|2024-08-14 12:35:00|8250|8249|8250.7|8249.7|8252.5|8251.5|8246.2|8245.2|406
1723639200000|2024-08-14 12:40:00|8250.5|8249.5|8254.7|8253.7|8256|8255|8242.7|8241.7|483
1723639500000|2024-08-14 12:45:00|8254.5|8253.5|8255.7|8254.7|8260.7|8259.7|8253.7|8252.7|305
1723639800000|2024-08-14 12:50:00|8255.2|8254.2|8257|8256|8258|8257|8250.2|8249.2|179
1723640100000|2024-08-14 12:55:00|8256.5|8255.5|8253.7|8252.7|8258|8257|8253.5|8252.5|196
1723640400000|2024-08-14 13:00:00|8254|8253|8259|8258|8259|8258|8253.7|8252.7|269
1723640700000|2024-08-14 13:05:00|8259.2|8258.2|8260|8259|8264|8263|8258|8257|405
1723641000000|2024-08-14 13:10:00|8259.7|8258.7|8259|8258|8264|8263|8259|8258|232
1723641300000|2024-08-14 13:15:00|8259.5|8258.5|8264|8263|8264.7|8263.7|8259|8258|395
1723641600000|2024-08-14 13:20:00|8264.5|8263.5|8266.5|8265.5|8267.5|8266.5|8263.7|8262.7|313
1723641900000|2024-08-14 13:25:00|8267|8266|8267|8266|8268.7|8267.7|8264|8263|394
1723642200000|2024-08-14 13:30:00|8267.5|8266.5|8263.5|8262.5|8270|8269|8263|8262|460
1723642500000|2024-08-14 13:35:00|8264|8263|8264.2|8263.2|8267.2|8266.2|8261.5|8260.5|372
1723642800000|2024-08-14 13:40:00|8264|8263|8263.5|8262.5|8265.5|8264.5|8257.7|8256.7|475
1723643100000|2024-08-14 13:45:00|8264|8263|8261.7|8260.7|8265.5|8264.5|8258.5|8257.5|391
1723643400000|2024-08-14 13:50:00|8262|8261|8260.7|8259.7|8262.2|8261.2|8255.5|8254.5|499
1723643700000|2024-08-14 13:55:00|8261|8260|8259.7|8258.7|8263.2|8262.2|8258.5|8257.5|404
1723644000000|2024-08-14 14:00:00|8260|8259|8260.2|8259.2|8260.5|8259.5|8254.7|8253.7|406
1723644300000|2024-08-14 14:05:00|8259.5|8258.5|8264.2|8263.2|8264.5|8263.5|8257.7|8256.7|453
1723644600000|2024-08-14 14:10:00|8264.5|8263.5|8264.7|8263.7|8266.2|8265.2|8262.5|8261.5|596
1723644900000|2024-08-14 14:15:00|8265.5|8264.5|8268.2|8267.2|8269.5|8268.5|8265.2|8264.2|434
1723645200000|2024-08-14 14:20:00|8268|8267|8267|8266|8270.2|8269.2|8264.7|8263.7|417
1723645500000|2024-08-14 14:25:00|8266.7|8265.7|8266.7|8265.7|8268.5|8267.5|8263|8262|340
1723645800000|2024-08-14 14:30:00|8266.5|8265.5|8256.7|8255.7|8268.5|8267.5|8256.2|8255.2|588
1723646100000|2024-08-14 14:35:00|8256.5|8255.5|8262.2|8261.2|8262.7|8261.7|8256|8255|488
1723646400000|2024-08-14 14:40:00|8262.5|8261.5|8261.2|8260.2|8264.5|8263.5|8259.2|8258.2|356
1723646700000|2024-08-14 14:45:00|8261.5|8260.5|8266.5|8265.5|8268.2|8267.2|8259|8258|742
1723647000000|2024-08-14 14:50:00|8266.2|8265.2|8264.7|8263.7|8266.2|8265.2|8261.5|8260.5|407
1723647300000|2024-08-14 14:55:00|8264.5|8263.5|8269.2|8268.2|8270.5|8269.5|8264.5|8263.5|627
1723647600000|2024-08-14 15:00:00|8269.5|8268.5|8271.5|8270.5|8272.5|8271.5|8269|8268|574
1723647900000|2024-08-14 15:05:00|8272|8271|8270|8269|8273.5|8272.5|8269.7|8268.7|727
1723648200000|2024-08-14 15:10:00|8270.5|8269.5|8276.2|8275.2|8276.5|8275.5|8270|8269|827
1723648500000|2024-08-14 15:15:00|8276|8275|8274.5|8273.5|8276|8275|8271.5|8270.5|677
1723648800000|2024-08-14 15:20:00|8274.7|8273.7|8274.2|8273.2|8275.5|8274.5|8271|8270|1104
1723649100000|2024-08-14 15:25:00|8274|8273|8279|8277|8279|8277.5|8273.2|8272.2|3775
1723649400000|2024-08-14 15:30:00|8252.5|8250.5|8255.5|8253.5|8255.5|8253.5|8249.5|8247.5|8115
1723649700000|2024-08-14 15:35:00|8256.5|8254.5|8263|8261|8263|8261|8256|8254|1634
1723650000000|2024-08-14 15:40:00|8263.2|8261.2|8260|8258|8266|8264|8259|8257|774
1723650300000|2024-08-14 15:45:00|8260.5|8258.5|8265.5|8263.5|8266.5|8264.5|8260.5|8258.5|639
1723650600000|2024-08-14 15:50:00|8265|8263|8263.7|8261.7|8265.5|8263.5|8262.5|8260.5|408
1723650900000|2024-08-14 15:55:00|8263.5|8261.5|8261.7|8259.7|8265.7|8263.7|8261.2|8259.2|234
1723651200000|2024-08-14 16:00:00|8261.5|8259.5|8263|8261|8263|8261|8260.5|8258.5|153
1723651500000|2024-08-14 16:05:00|8263.2|8261.2|8261.7|8259.7|8266|8264|8261.5|8259.5|173
1723651800000|2024-08-14 16:10:00|8262|8260|8264.7|8262.7|8266.5|8264.5|8260.5|8258.5|206
1723652100000|2024-08-14 16:15:00|8264.5|8262.5|8262.2|8260.2|8266.2|8264.2|8260.7|8258.7|165
1723652400000|2024-08-14 16:20:00|8262.5|8260.5|8255.2|8253.2|8264.5|8262.5|8252.7|8250.7|538
1723652700000|2024-08-14 16:25:00|8255.7|8253.7|8255.7|8253.7|8258|8256|8252.2|8250.2|318
1723653000000|2024-08-14 16:30:00|8255.5|8253.5|8259.5|8257.5|8259.5|8257.5|8254.7|8252.7|221
1723653300000|2024-08-14 16:35:00|8259.2|8257.2|8261|8259|8261.7|8259.7|8256.2|8254.2|156
1723653600000|2024-08-14 16:40:00|8260.7|8258.7|8255.7|8253.7|8263.5|8261.5|8255.5|8253.5|162
1723653900000|2024-08-14 16:45:00|8256.2|8254.2|8257.2|8255.2|8259.5|8257.5|8255|8253|91
1723654200000|2024-08-14 16:50:00|8257.5|8255.5|8262.5|8260.5|8262.7|8260.7|8257.2|8255.2|89
1723654500000|2024-08-14 16:55:00|8262.2|8260.2|8262|8260|8263.2|8261.2|8259.5|8257.5|155
1723654800000|2024-08-14 17:00:00|8261.5|8259.5|8257.2|8255.2|8261.5|8259.5|8256.7|8254.7|204
1723655100000|2024-08-14 17:05:00|8257.5|8255.5|8261.2|8259.2|8263.2|8261.2|8257|8255|79
1723655400000|2024-08-14 17:10:00|8261|8259|8258.5|8256.5|8261.2|8259.2|8255|8253|94
1723655700000|2024-08-14 17:15:00|8258.7|8256.7|8260.2|8258.2|8261.7|8259.7|8258|8256|104
1723656000000|2024-08-14 17:20:00|8260|8258|8258.2|8256.2|8260.2|8258.2|8257|8255|85
1723656300000|2024-08-14 17:25:00|8258.5|8256.5|8260.2|8258.2|8261|8259|8257.2|8255.2|57
1723656600000|2024-08-14 17:30:00|8260|8258|8261.2|8259.2|8262|8260|8259|8257|62
1723656900000|2024-08-14 17:35:00|8261.5|8259.5|8258.5|8256.5|8262|8260|8257.7|8255.7|90
1723657200000|2024-08-14 17:40:00|8258.2|8256.2|8260.7|8258.7|8262.5|8260.5|8257.7|8255.7|43
1723657500000|2024-08-14 17:45:00|8260.5|8258.5|8263|8261|8263.5|8261.5|8260.2|8258.2|37
1723657800000|2024-08-14 17:50:00|8263.2|8261.2|8265.5|8263.5|8265.5|8263.5|8261.2|8259.2|52
1723658100000|2024-08-14 17:55:00|8265.2|8263.2|8263.2|8261.2|8266.2|8264.2|8263.2|8261.2|23
1723658400000|2024-08-14 18:00:00|8263|8261|8262.2|8260.2|8263.5|8261.5|8259|8257|75
1723658700000|2024-08-14 18:05:00|8262.5|8260.5|8262|8260|8263.5|8261.5|8261|8259|54
1723659000000|2024-08-14 18:10:00|8262.2|8260.2|8262.2|8260.2|8264.5|8262.5|8261.5|8259.5|73
1723659300000|2024-08-14 18:15:00|8262.5|8260.5|8259.7|8257.7|8263.5|8261.5|8259.7|8257.7|45
1723659600000|2024-08-14 18:20:00|8260|8258|8259.7|8257.7|8262.7|8260.7|8259.5|8257.5|71
1723659900000|2024-08-14 18:25:00|8259.5|8257.5|8263.7|8261.7|8263.7|8261.7|8259.2|8257.2|118
1723660200000|2024-08-14 18:30:00|8263.5|8261.5|8265.2|8263.2|8266|8264|8263|8261|83
1723660500000|2024-08-14 18:35:00|8265.5|8263.5|8265.7|8263.7|8266.5|8264.5|8263|8261|67
1723660800000|2024-08-14 18:40:00|8266|8264|8267.7|8265.7|8268.7|8266.7|8266|8264|39
1723661100000|2024-08-14 18:45:00|8267.5|8265.5|8268.5|8266.5|8268.7|8266.7|8266.7|8264.7|64
1723661400000|2024-08-14 18:50:00|8268.2|8266.2|8270.7|8268.7|8271|8269|8268|8266|51
1723661700000|2024-08-14 18:55:00|8271|8269|8275.2|8273.2|8276.2|8274.2|8271|8269|77
1723662000000|2024-08-14 19:00:00|8275|8273|8275.5|8273.5|8275.7|8273.7|8272.7|8270.7|53
1723662300000|2024-08-14 19:05:00|8275.2|8273.2|8275.7|8273.7|8277.2|8275.2|8274.7|8272.7|30
1723662600000|2024-08-14 19:10:00|8275.5|8273.5|8269.5|8267.5|8276.2|8274.2|8268.7|8266.7|90
1723662900000|2024-08-14 19:15:00|8269.7|8267.7|8270|8268|8271.5|8269.5|8268.7|8266.7|42
1723663200000|2024-08-14 19:20:00|8269.5|8267.5|8270.7|8268.7|8271.7|8269.7|8268.7|8266.7|55
1723663500000|2024-08-14 19:25:00|8271|8269|8271.2|8269.2|8272.7|8270.7|8271|8269|36
1723663800000|2024-08-14 19:30:00|8271|8269|8271.2|8269.2|8273.2|8271.2|8270|8268|57
1723664100000|2024-08-14 19:35:00|8271.5|8269.5|8274|8272|8274.2|8272.2|8271.2|8269.2|76
1723664400000|2024-08-14 19:40:00|8274.2|8272.2|8274.7|8272.7|8277|8275|8274|8272|122
1723664700000|2024-08-14 19:45:00|8274.5|8272.5|8278|8276|8278.2|8276.2|8274.5|8272.5|82
1723665000000|2024-08-14 19:50:00|8278.5|8276.5|8279.7|8277.7|8280.5|8278.5|8276|8274|275
1723665300000|2024-08-14 19:55:00|8280|8278|8278.6|8274.6|8280.5|8278.5|8277.2|8274|375
1723665600000|2024-08-14 20:00:00|8278.4|8274.4|8281.2|8277.2|8282.2|8278.2|8277|8273|0
1723665900000|2024-08-14 20:05:00|8281.3|8277.3|8284.1|8280.1|8284.6|8280.6|8280.5|8276.5|0
1723666200000|2024-08-14 20:10:00|8284.2|8280.2|8285.9|8281.9|8286.2|8282.2|8284|8280|0
1723666500000|2024-08-14 20:15:00|8286|8282|8285.3|8281.3|8286.5|8282.5|8284.9|8280.9|0
1723666800000|2024-08-14 20:20:00|8285.4|8281.4|8284.7|8280.7|8285.8|8281.8|8284.2|8280.2|0
1723667100000|2024-08-14 20:25:00|8284.8|8280.8|8284.1|8280.1|8285|8281|8284|8280|0
1723667400000|2024-08-14 20:30:00|8284|8280|8282.1|8278.1|8284.3|8280.3|8281.7|8277.7|0
1723667700000|2024-08-14 20:35:00|8282|8278|8281.7|8277.7|8282.5|8278.5|8281.1|8277.1|0
1723668000000|2024-08-14 20:40:00|8281.8|8277.8|8282.1|8278.1|8282.7|8278.7|8281.8|8277.8|0
1723668300000|2024-08-14 20:45:00|8282.2|8278.2|8282.3|8278.3|8282.6|8278.6|8281.9|8277.9|0
1723668600000|2024-08-14 20:50:00|8282.1|8278.1|8281.8|8277.8|8282.3|8278.3|8281|8277|0
1723668900000|2024-08-14 20:55:00|8281.7|8277.7|8281.2|8277.2|8281.7|8277.7|8280.3|8276.3|0
1723669200000|2024-08-14 21:00:00|8281.1|8277.1|8280.1|8276.1|8281.6|8277.6|8280.1|8276.1|0
1723669500000|2024-08-14 21:05:00|8280.3|8276.3|8280.5|8276.5|8281.3|8277.3|8280.3|8276.3|0
1723669800000|2024-08-14 21:10:00|8281|8277|8280.5|8276.5|8281.9|8277.9|8280.5|8276.5|0
1723670100000|2024-08-14 21:15:00|8280.4|8276.4|8279.8|8275.8|8280.4|8276.4|8279.7|8275.7|0
1723670400000|2024-08-14 21:20:00|8279.4|8275.4|8279.3|8275.3|8279.5|8275.5|8279.3|8275.3|0
1723670700000|2024-08-14 21:25:00|8279.4|8275.4|8278.8|8274.8|8279.4|8275.4|8278.8|8274.8|0
1723671300000|2024-08-14 21:35:00|8278.7|8274.7|8278.7|8274.7|8278.7|8274.7|8278.7|8274.7|0
1723671600000|2024-08-14 21:40:00|8278.8|8274.8|8279|8275|8279|8275|8278.8|8274.8|0
1723671900000|2024-08-14 21:45:00|8279.2|8275.2|8279.6|8275.6|8279.7|8275.7|8279.2|8275.2|0
1723672200000|2024-08-14 21:50:00|8279.5|8275.5|8280|8276|8280.3|8276.3|8279.3|8275.3|0
1723672500000|2024-08-14 21:55:00|8280.1|8276.1|8280.1|8276.1|8280.4|8276.4|8279.6|8275.6|0
1723672800000|2024-08-14 22:00:00|8279.7|8275.7|8279|8275|8280.4|8276.4|8277.5|8273.5|0
1723673100000|2024-08-14 22:05:00|8279.1|8275.1|8278.7|8274.7|8279.4|8275.4|8277.7|8273.7|0
1723673400000|2024-08-14 22:10:00|8278.8|8274.8|8278.7|8274.7|8280|8276|8278.5|8274.5|0
1723673700000|2024-08-14 22:15:00|8278.8|8274.8|8278.9|8274.9|8279|8275|8277.3|8273.3|0
1723674000000|2024-08-14 22:20:00|8278.8|8274.8|8276.9|8272.9|8278.8|8274.8|8276.6|8272.6|0
1723674300000|2024-08-14 22:25:00|8276.8|8272.8|8274.9|8270.9|8276.8|8272.8|8274.4|8270.4|0
1723674600000|2024-08-14 22:30:00|8275|8271|8275.8|8271.8|8275.9|8271.9|8275|8271|0
1723674900000|2024-08-14 22:35:00|8275.9|8271.9|8276.3|8272.3|8276.8|8272.8|8275.4|8271.4|0
1723675200000|2024-08-14 22:40:00|8276.4|8272.4|8276|8272|8277.6|8273.6|8275.9|8271.9|0
1723675500000|2024-08-14 22:45:00|8275.9|8271.9|8276.6|8272.6|8276.9|8272.9|8275.9|8271.9|0
1723675800000|2024-08-14 22:50:00|8276.7|8272.7|8276.6|8272.6|8277.6|8273.6|8276.2|8272.2|0
1723676100000|2024-08-14 22:55:00|8276.7|8272.7|8276.6|8272.6|8277|8273|8276.2|8272.2|0
1723676400000|2024-08-14 23:00:00|8276.7|8272.7|8278.6|8274.6|8278.9|8274.9|8276.7|8272.7|0
1723676700000|2024-08-14 23:05:00|8278.7|8274.7|8278.7|8274.7|8279.4|8275.4|8278.6|8274.6|0
1723677000000|2024-08-14 23:10:00|8278.8|8274.8|8282.7|8278.7|8282.9|8278.9|8278.6|8274.6|0
1723677300000|2024-08-14 23:15:00|8282.6|8278.6|8281.2|8277.2|8282.7|8278.7|8281|8277|0
1723677600000|2024-08-14 23:20:00|8281.3|8277.3|8281.2|8277.2|8281.5|8277.5|8281|8277|0
1723677900000|2024-08-14 23:25:00|8281|8277|8280.6|8276.6|8281|8277|8280.4|8276.4|0
1723678200000|2024-08-14 23:30:00|8280.5|8276.5|8277.5|8273.5|8280.5|8276.5|8276.5|8272.5|0
1723678500000|2024-08-14 23:35:00|8277.6|8273.6|8277.7|8273.7|8278.3|8274.3|8277.1|8273.1|0
1723678800000|2024-08-14 23:40:00|8277.6|8273.6|8277.5|8273.5|8277.9|8273.9|8277.1|8273.1|0
1723679100000|2024-08-14 23:45:00|8277.4|8273.4|8275.7|8271.7|8277.4|8273.4|8274|8270|0
1723679400000|2024-08-14 23:50:00|8275.6|8271.6|8272.7|8268.7|8275.7|8271.7|8271.8|8267.8|0
1723679700000|2024-08-14 23:55:00|8272.6|8268.6|8280|8276|8280.8|8276.8|8272.5|8268.5|0
1723680000000|2024-08-15 00:00:00|8280.2|8276.2|8285.2|8282.2|8285.4|8282.4|8280.2|8276.2|13
1723680300000|2024-08-15 00:05:00|8285.7|8282.7|8281.4|8278.4|8290.9|8287.9|8281.4|8278.4|45
1723680600000|2024-08-15 00:10:00|8281.7|8278.7|8284.4|8281.4|8291.2|8288.2|8281.7|8278.7|43
1723680900000|2024-08-15 00:15:00|8286.4|8283.4|8285.2|8282.2|8286.4|8283.4|8284.2|8281.2|14
1723681200000|2024-08-15 00:20:00|8285.4|8282.4|8288.4|8285.4|8288.4|8285.4|8284.9|8281.9|7
1723681500000|2024-08-15 00:25:00|8288.2|8285.2|8287.4|8284.4|8288.2|8285.2|8286.9|8283.9|28
1723681800000|2024-08-15 00:30:00|8286.9|8283.9|8286.2|8283.2|8286.9|8283.9|8284.4|8281.4|17
1723682100000|2024-08-15 00:35:00|8286.7|8283.7|8289.4|8286.4|8289.4|8286.4|8286.7|8283.7|4
1723682400000|2024-08-15 00:40:00|8289.2|8286.2|8289.9|8286.9|8290.9|8287.9|8289.2|8286.2|3
1723682700000|2024-08-15 00:45:00|8290.2|8287.2|8288.9|8285.9|8290.4|8287.4|8287.7|8284.7|42
1723683000000|2024-08-15 00:50:00|8289.2|8286.2|8290.9|8287.9|8291.2|8288.2|8287.2|8284.2|40
1723683300000|2024-08-15 00:55:00|8290.7|8287.7|8290.4|8287.4|8291.2|8288.2|8290.4|8287.4|1
1723683600000|2024-08-15 01:00:00|8290.2|8287.2|8289.4|8286.4|8290.4|8287.4|8287.7|8284.7|26
1723683900000|2024-08-15 01:05:00|8289.9|8286.9|8290.7|8287.7|8294.4|8291.4|8289.9|8286.9|18
1723684200000|2024-08-15 01:10:00|8290.9|8287.9|8291.4|8288.4|8292.4|8289.4|8290.9|8287.9|5
1723684500000|2024-08-15 01:15:00|8291.7|8288.7|8288.7|8285.7|8292.2|8289.2|8288.7|8285.7|32
1723684800000|2024-08-15 01:20:00|8288.9|8285.9|8288.4|8285.4|8289.7|8286.7|8288.4|8285.4|8
1723685100000|2024-08-15 01:25:00|8288.2|8285.2|8286.4|8283.4|8288.4|8285.4|8285.9|8282.9|21
1723685400000|2024-08-15 01:30:00|8286.7|8283.7|8286.7|8283.7|8289.2|8286.2|8285.9|8282.9|14
1723685700000|2024-08-15 01:35:00|8286.4|8283.4|8287.9|8284.9|8290.2|8287.2|8285.9|8282.9|22
1723686000000|2024-08-15 01:40:00|8287.7|8284.7|8290.2|8287.2|8291.4|8288.4|8285.4|8282.4|34
1723686300000|2024-08-15 01:45:00|8290.4|8287.4|8292.2|8289.2|8292.2|8289.2|8289.7|8286.7|16
1723686600000|2024-08-15 01:50:00|8291.9|8288.9|8292.2|8289.2|8292.4|8289.4|8290.4|8287.4|10
1723686900000|2024-08-15 01:55:00|8291.9|8288.9|8294.2|8291.2|8294.4|8291.4|8291.7|8288.7|21
1723687200000|2024-08-15 02:00:00|8294.4|8291.4|8292.9|8289.9|8296.2|8293.2|8292.7|8289.7|23
1723687500000|2024-08-15 02:05:00|8293.7|8290.7|8296.4|8293.4|8296.4|8293.4|8293.7|8290.7|10
1723687800000|2024-08-15 02:10:00|8296.7|8293.7|8301.4|8298.4|8301.4|8298.4|8296.7|8293.7|16
1723688100000|2024-08-15 02:15:00|8300.9|8297.9|8303.4|8300.4|8304.2|8301.2|8300.9|8297.9|16
1723688400000|2024-08-15 02:20:00|8304.2|8301.2|8303.9|8300.9|8304.7|8301.7|8301.7|8298.7|19
1723688700000|2024-08-15 02:25:00|8304.2|8301.2|8307.2|8304.2|8307.2|8304.2|8304.2|8301.2|4
1723689000000|2024-08-15 02:30:00|8306.9|8303.9|8304.9|8301.9|8306.9|8303.9|8302.4|8299.4|34
1723689300000|2024-08-15 02:35:00|8305.2|8302.2|8309.9|8306.9|8309.9|8306.9|8305.2|8302.2|8
1723689600000|2024-08-15 02:40:00|8308.7|8305.7|8306.2|8303.2|8308.7|8305.7|8305.7|8302.7|7
1723689900000|2024-08-15 02:45:00|8305.9|8302.9|8307.9|8304.9|8307.9|8304.9|8305.9|8302.9|6
1723690200000|2024-08-15 02:50:00|8308.7|8305.7|8304.7|8301.7|8308.7|8305.7|8304.4|8301.4|8
1723690500000|2024-08-15 02:55:00|8304.9|8301.9|8304.2|8301.2|8306.2|8303.2|8304.2|8301.2|11
1723690800000|2024-08-15 03:00:00|8304.4|8301.4|8303.7|8300.7|8305.4|8302.4|8303.7|8300.7|4
1723691100000|2024-08-15 03:05:00|8303.4|8300.4|8302.4|8299.4|8303.4|8300.4|8300.4|8297.4|6
1723691400000|2024-08-15 03:10:00|8302.7|8299.7|8299.9|8296.9|8302.9|8299.9|8298.2|8295.2|11
1723691700000|2024-08-15 03:15:00|8299.7|8296.7|8300.7|8297.7|8301.9|8298.9|8298.7|8295.7|7
1723692000000|2024-08-15 03:20:00|8300.4|8297.4|8299.4|8296.4|8301.7|8298.7|8299.4|8296.4|5
1723692300000|2024-08-15 03:25:00|8300.7|8297.7|8298.7|8295.7|8300.9|8297.9|8298.7|8295.7|4
1723692600000|2024-08-15 03:30:00|8298.9|8295.9|8302.4|8299.4|8303.7|8300.7|8298.9|8295.9|19
1723692900000|2024-08-15 03:35:00|8301.7|8298.7|8303.2|8300.2|8303.9|8300.9|8301.7|8298.7|2
1723693200000|2024-08-15 03:40:00|8303.4|8300.4|8303.7|8300.7|8304.7|8301.7|8302.7|8299.7|24
1723693500000|2024-08-15 03:45:00|8304.2|8301.2|8302.9|8299.9|8304.7|8301.7|8302.2|8299.2|7
1723693800000|2024-08-15 03:50:00|8302.7|8299.7|8301.9|8298.9|8303.2|8300.2|8301.9|8298.9|6
1723694100000|2024-08-15 03:55:00|8302.7|8299.7|8303.7|8300.7|8304.4|8301.4|8302.4|8299.4|9
1723694400000|2024-08-15 04:00:00|8303.4|8300.4|8302.7|8299.7|8303.4|8300.4|8302.4|8299.4|1
1723694700000|2024-08-15 04:05:00|8302.4|8299.4|8300.2|8297.2|8303.4|8300.4|8298.7|8295.7|11
1723695000000|2024-08-15 04:10:00|8300.4|8297.4|8298.4|8295.4|8300.9|8297.9|8296.4|8293.4|16
1723695300000|2024-08-15 04:15:00|8298.7|8295.7|8298.7|8295.7|8298.7|8295.7|8296.7|8293.7|9
1723695600000|2024-08-15 04:20:00|8299.2|8296.2|8299.2|8296.2|8299.2|8296.2|8298.4|8295.4|1
1723695900000|2024-08-15 04:25:00|8298.9|8295.9|8298.9|8295.9|8300.9|8297.9|8298.7|8295.7|20
1723696200000|2024-08-15 04:30:00|8300.2|8297.2|8301.4|8298.4|8301.4|8298.4|8299.7|8296.7|11
1723696500000|2024-08-15 04:35:00|8301.7|8298.7|8298.2|8295.2|8302.2|8299.2|8296.7|8293.7|75
1723696800000|2024-08-15 04:40:00|8297.9|8294.9|8297.2|8294.2|8298.4|8295.4|8296.9|8293.9|6
1723697100000|2024-08-15 04:45:00|8296.9|8293.9|8295.7|8292.7|8296.9|8293.9|8295.4|8292.4|8
1723697400000|2024-08-15 04:50:00|8295.9|8292.9|8295.7|8292.7|8296.9|8293.9|8295.7|8292.7|11
1723697700000|2024-08-15 04:55:00|8296.2|8293.2|8296.9|8293.9|8296.9|8293.9|8296.2|8293.2|10
1723698000000|2024-08-15 05:00:00|8296.7|8293.7|8294.9|8291.9|8297.2|8294.2|8294.7|8291.7|37
1723698300000|2024-08-15 05:05:00|8294.7|8291.7|8290.9|8287.9|8294.7|8291.7|8290.4|8287.4|24
1723698600000|2024-08-15 05:10:00|8291.4|8288.4|8291.7|8288.7|8291.9|8288.9|8289.7|8286.7|18
1723698900000|2024-08-15 05:15:00|8291.2|8288.2|8289.2|8286.2|8291.2|8288.2|8288.4|8285.4|16
1723699200000|2024-08-15 05:20:00|8288.9|8285.9|8285.4|8282.4|8290.9|8287.9|8285.4|8282.4|46
1723699500000|2024-08-15 05:25:00|8285.7|8282.7|8287.2|8284.2|8288.7|8285.7|8285.4|8282.4|36
1723699800000|2024-08-15 05:30:00|8287.4|8284.4|8291.2|8288.2|8291.7|8288.7|8286.9|8283.9|13
1723700100000|2024-08-15 05:35:00|8291.4|8288.4|8292.2|8289.2|8292.7|8289.7|8288.4|8285.4|19
1723700400000|2024-08-15 05:40:00|8291.9|8288.9|8288.2|8285.2|8291.9|8288.9|8288.2|8285.2|10
1723700700000|2024-08-15 05:45:00|8287.9|8284.9|8288.9|8285.9|8290.2|8287.2|8286.7|8283.7|2
1723701000000|2024-08-15 05:50:00|8288.7|8285.7|8287.9|8284.9|8288.9|8285.9|8286.2|8283.2|5
1723701300000|2024-08-15 05:55:00|8288.2|8285.2|8286.4|8283.4|8294.2|8291.2|8285.4|8282.4|44
1723701600000|2024-08-15 06:00:00|8285.9|8283.9|8293.2|8291.2|8295.4|8293.4|8284.4|8282.4|66
1723701900000|2024-08-15 06:05:00|8293.7|8291.7|8291.4|8289.4|8294.2|8292.2|8290.4|8288.4|116
1723702200000|2024-08-15 06:10:00|8291.9|8289.9|8285.9|8283.9|8292.4|8290.4|8283.9|8281.9|253
1723702500000|2024-08-15 06:15:00|8285.7|8283.7|8281.2|8279.2|8285.9|8283.9|8280.9|8278.9|185
1723702800000|2024-08-15 06:20:00|8280.4|8278.4|8279.9|8277.9|8281.4|8279.4|8271.7|8269.7|153
1723703100000|2024-08-15 06:25:00|8280.4|8278.4|8278.4|8276.4|8281.2|8279.2|8277.9|8275.9|54
1723703400000|2024-08-15 06:30:00|8278.7|8276.7|8284.2|8282.2|8284.2|8282.2|8278.7|8276.7|117
1723703700000|2024-08-15 06:35:00|8283.9|8281.9|8289.7|8287.7|8291.9|8289.9|8283.9|8281.9|146
1723704000000|2024-08-15 06:40:00|8289.4|8287.4|8293.9|8291.9|8294.2|8292.2|8286.9|8284.9|42
1723704300000|2024-08-15 06:45:00|8293.4|8291.4|8294.4|8292.4|8294.7|8292.7|8290.9|8288.9|84
1723704600000|2024-08-15 06:50:00|8295.2|8293.2|8297.9|8295.9|8298.9|8296.9|8293.9|8291.9|124
1723704900000|2024-08-15 06:55:00|8298.2|8296.2|8294.9|8292.9|8299.2|8297.2|8293.4|8291.4|228
1723705200000|2024-08-15 07:00:00|8294.4|8293.4|8290.4|8289.4|8297.2|8296.2|8284.4|8283.4|1651
1723705500000|2024-08-15 07:05:00|8290.7|8289.7|8289.9|8288.9|8292.7|8291.7|8286.4|8285.4|701
1723705800000|2024-08-15 07:10:00|8289.7|8288.7|8286.9|8285.9|8291.4|8290.4|8283.9|8282.9|634
1723706100000|2024-08-15 07:15:00|8286.7|8285.7|8286.4|8285.4|8294.4|8293.4|8284.9|8283.9|560
1723706400000|2024-08-15 07:20:00|8286.2|8285.2|8288.9|8287.9|8292.9|8291.9|8284.2|8283.2|451
1723706700000|2024-08-15 07:25:00|8288.7|8287.7|8293.4|8292.4|8293.7|8292.7|8287.4|8286.4|355
1723707000000|2024-08-15 07:30:00|8292.9|8291.9|8287.7|8286.7|8293.9|8292.9|8284.4|8283.4|741
1723707300000|2024-08-15 07:35:00|8287.4|8286.4|8290.2|8289.2|8293.7|8292.7|8285.9|8284.9|434
1723707600000|2024-08-15 07:40:00|8290.4|8289.4|8293.7|8292.7|8293.7|8292.7|8289.2|8288.2|304
1723707900000|2024-08-15 07:45:00|8293.4|8292.4|8290.7|8289.7|8294.7|8293.7|8287.7|8286.7|434
1723708200000|2024-08-15 07:50:00|8290.4|8289.4|8292.9|8291.9|8294.2|8293.2|8290.4|8289.4|320
1723708500000|2024-08-15 07:55:00|8292.7|8291.7|8290.2|8289.2|8295.2|8294.2|8288.7|8287.7|337
1723708800000|2024-08-15 08:00:00|8289.9|8288.9|8285.2|8284.2|8290.2|8289.2|8284.7|8283.7|339
1723709100000|2024-08-15 08:05:00|8284.9|8283.9|8279.4|8278.4|8286.7|8285.7|8279.2|8278.2|412
1723709400000|2024-08-15 08:10:00|8279.2|8278.2|8281.9|8280.9|8284.4|8283.4|8278.9|8277.9|328
1723709700000|2024-08-15 08:15:00|8282.2|8281.2|8282.2|8281.2|8284.7|8283.7|8280.4|8279.4|277
1723710000000|2024-08-15 08:20:00|8281.9|8280.9|8281.4|8280.4|8283.2|8282.2|8280.4|8279.4|245
1723710300000|2024-08-15 08:25:00|8281.7|8280.7|8282.2|8281.2|8283.4|8282.4|8280.2|8279.2|349
1723710600000|2024-08-15 08:30:00|8281.9|8280.9|8281.7|8280.7|8285.7|8284.7|8280.7|8279.7|278
1723710900000|2024-08-15 08:35:00|8281.4|8280.4|8281.7|8280.7|8283.7|8282.7|8280.7|8279.7|237
1723711200000|2024-08-15 08:40:00|8281.2|8280.2|8287.9|8286.9|8288.2|8287.2|8281.2|8280.2|206
1723711500000|2024-08-15 08:45:00|8287.7|8286.7|8288.4|8287.4|8289.2|8288.2|8287.2|8286.2|178
1723711800000|2024-08-15 08:50:00|8288.2|8287.2|8291.2|8290.2|8291.7|8290.7|8287.2|8286.2|168
1723712100000|2024-08-15 08:55:00|8291.4|8290.4|8290.2|8289.2|8293.2|8292.2|8288.7|8287.7|201
1723712400000|2024-08-15 09:00:00|8289.9|8288.9|8288.7|8287.7|8291.7|8290.7|8288.2|8287.2|175
1723712700000|2024-08-15 09:05:00|8288.2|8287.2|8286.9|8285.9|8288.4|8287.4|8285.7|8284.7|192
1723713000000|2024-08-15 09:10:00|8286.7|8285.7|8288.9|8287.9|8291.9|8290.9|8286.7|8285.7|287
1723713300000|2024-08-15 09:15:00|8288.7|8287.7|8287.7|8286.7|8289.7|8288.7|8286.4|8285.4|404
1723713600000|2024-08-15 09:20:00|8287.4|8286.4|8290.7|8289.7|8291.9|8290.9|8287.4|8286.4|314
1723713900000|2024-08-15 09:25:00|8290.4|8289.4|8288.2|8287.2|8290.7|8289.7|8287.2|8286.2|306
1723714200000|2024-08-15 09:30:00|8288.4|8287.4|8286.7|8285.7|8289.7|8288.7|8286.2|8285.2|200
1723714500000|2024-08-15 09:35:00|8286.4|8285.4|8283.2|8282.2|8286.7|8285.7|8282.9|8281.9|189
1723714800000|2024-08-15 09:40:00|8283.9|8282.9|8283.9|8282.9|8285.2|8284.2|8283.2|8282.2|570
1723715100000|2024-08-15 09:45:00|8283.7|8282.7|8281.9|8280.9|8283.9|8282.9|8280.9|8279.9|193
1723715400000|2024-08-15 09:50:00|8282.2|8281.2|8279.7|8278.7|8282.7|8281.7|8279.2|8278.2|256
1723715700000|2024-08-15 09:55:00|8279.4|8278.4|8281.7|8280.7|8282.2|8281.2|8279.4|8278.4|252
1723716000000|2024-08-15 10:00:00|8281.9|8280.9|8281.2|8280.2|8282.7|8281.7|8279.7|8278.7|249
1723716300000|2024-08-15 10:05:00|8280.9|8279.9|8285.7|8284.7|8287.2|8286.2|8280.7|8279.7|275
1723716600000|2024-08-15 10:10:00|8285.4|8284.4|8285.4|8284.4|8287.4|8286.4|8283.2|8282.2|151
1723716900000|2024-08-15 10:15:00|8285.2|8284.2|8280.7|8279.7|8285.2|8284.2|8279.7|8278.7|227
1723717200000|2024-08-15 10:20:00|8280.4|8279.4|8276.7|8275.7|8280.4|8279.4|8276.2|8275.2|349
1723717500000|2024-08-15 10:25:00|8276.2|8275.2|8282.2|8281.2|8282.7|8281.7|8276.2|8275.2|229
1723717800000|2024-08-15 10:30:00|8282.5|8281.5|8285|8284|8285.2|8284.2|8281.5|8280.5|250
1723718100000|2024-08-15 10:35:00|8284.5|8283.5|8284|8283|8286|8285|8283.5|8282.5|144
1723718400000|2024-08-15 10:40:00|8283.7|8282.7|8284.7|8283.7|8286.2|8285.2|8283|8282|119
1723718700000|2024-08-15 10:45:00|8284.5|8283.5|8284.7|8283.7|8286|8285|8283.5|8282.5|126
1723719000000|2024-08-15 10:50:00|8284.5|8283.5|8283|8282|8284.5|8283.5|8281.2|8280.2|212
1723719300000|2024-08-15 10:55:00|8282.7|8281.7|8282.2|8281.2|8283.7|8282.7|8281.5|8280.5|175
1723719600000|2024-08-15 11:00:00|8282.5|8281.5|8282.7|8281.7|8286.2|8285.2|8281|8280|748
1723719900000|2024-08-15 11:05:00|8282.5|8281.5|8287.5|8286.5|8288|8287|8282.5|8281.5|128
1723720200000|2024-08-15 11:10:00|8287.7|8286.7|8291.7|8290.7|8292.2|8291.2|8287.7|8286.7|226
1723720500000|2024-08-15 11:15:00|8292|8291|8293.7|8292.7|8294|8293|8291.5|8290.5|154
1723720800000|2024-08-15 11:20:00|8293.5|8292.5|8292|8291|8293.5|8292.5|8290|8289|151
1723721100000|2024-08-15 11:25:00|8291.5|8290.5|8290.5|8289.5|8291.7|8290.7|8289.5|8288.5|103
1723721400000|2024-08-15 11:30:00|8291|8290|8291|8290|8293|8292|8289.7|8288.7|266
1723721700000|2024-08-15 11:35:00|8291.2|8290.2|8288.2|8287.2|8291.5|8290.5|8287.7|8286.7|172
1723722000000|2024-08-15 11:40:00|8287.5|8286.5|8287.8|8286.8|8287.8|8286.8|8285.3|8284.3|212
1723722300000|2024-08-15 11:45:00|8287.3|8286.3|8288|8287|8289.3|8288.3|8286.3|8285.3|215
1723722600000|2024-08-15 11:50:00|8287.8|8286.8|8290.3|8289.3|8290.8|8289.8|8287.5|8286.5|283
1723722900000|2024-08-15 11:55:00|8290.8|8289.8|8288.3|8287.3|8291.3|8290.3|8288|8287|209
1723723200000|2024-08-15 12:00:00|8288.8|8287.8|8288.5|8287.5|8289.8|8288.8|8285.5|8284.5|300
1723723500000|2024-08-15 12:05:00|8288.3|8287.3|8286.8|8285.8|8288.5|8287.5|8285.3|8284.3|201
1723723800000|2024-08-15 12:10:00|8286.5|8285.5|8290.8|8289.8|8291.3|8290.3|8286.3|8285.3|139
1723724100000|2024-08-15 12:15:00|8291.5|8290.5|8296.3|8295.3|8297|8296|8290.3|8289.3|371
1723724400000|2024-08-15 12:20:00|8296.5|8295.5|8291.8|8290.8|8296.5|8295.5|8291.8|8290.8|300
1723724700000|2024-08-15 12:25:00|8292|8291|8292.3|8291.3|8292.5|8291.5|8289.8|8288.8|299
1723725000000|2024-08-15 12:30:00|8296.3|8295.3|8314|8313|8315|8314|8296.3|8295.3|1307
1723725300000|2024-08-15 12:35:00|8313.8|8312.8|8323.5|8322.5|8324|8323|8310|8309|1130
1723725600000|2024-08-15 12:40:00|8323.3|8322.3|8324.3|8323.3|8327.8|8326.8|8320.8|8319.8|953
1723725900000|2024-08-15 12:45:00|8324.5|8323.5|8329|8328|8330|8329|8323|8322|765
1723726200000|2024-08-15 12:50:00|8328.5|8327.5|8332.8|8331.8|8338.3|8337.3|8328.5|8327.5|572
1723726500000|2024-08-15 12:55:00|8332.5|8331.5|8338|8337|8341.8|8340.8|8332.5|8331.5|924
1723726800000|2024-08-15 13:00:00|8338.3|8337.3|8349.3|8348.3|8349.3|8348.3|8335|8334|857
1723727100000|2024-08-15 13:05:00|8348.8|8347.8|8351.8|8350.8|8353.3|8352.3|8345.8|8344.8|748
1723727400000|2024-08-15 13:10:00|8351.3|8350.3|8352.5|8351.5|8355.5|8354.5|8349.3|8348.3|793
1723727700000|2024-08-15 13:15:00|8352.8|8351.8|8351.5|8350.5|8354.8|8353.8|8350.3|8349.3|814
1723728000000|2024-08-15 13:20:00|8352|8351|8354|8353|8356.3|8355.3|8348.3|8347.3|777
1723728300000|2024-08-15 13:25:00|8353.8|8352.8|8363.5|8362.5|8364|8363|8351.8|8350.8|716
1723728600000|2024-08-15 13:30:00|8363.8|8362.8|8366.8|8365.8|8369.5|8368.5|8358|8357|2056
1723728900000|2024-08-15 13:35:00|8367|8366|8359|8358|8367|8366|8357|8356|653
1723729200000|2024-08-15 13:40:00|8359.3|8358.3|8361.3|8360.3|8361.3|8360.3|8355|8354|642
1723729500000|2024-08-15 13:45:00|8362|8361|8361.3|8360.3|8362.8|8361.8|8354.3|8353.3|737
1723729800000|2024-08-15 13:50:00|8361.8|8360.8|8354|8353|8363|8362|8353.8|8352.8|776
1723730100000|2024-08-15 13:55:00|8354.5|8353.5|8351.3|8350.3|8355.3|8354.3|8346.8|8345.8|758
1723730400000|2024-08-15 14:00:00|8351.8|8350.8|8342.3|8341.3|8352.8|8351.8|8342.3|8341.3|809
1723730700000|2024-08-15 14:05:00|8342.5|8341.5|8335|8334|8342.5|8341.5|8333.8|8332.8|581
1723731000000|2024-08-15 14:10:00|8335.3|8334.3|8337|8336|8337|8336|8329.8|8328.8|655
1723731300000|2024-08-15 14:15:00|8337.3|8336.3|8335|8334|8338.3|8337.3|8331|8330|404
1723731600000|2024-08-15 14:20:00|8334.5|8333.5|8333|8332|8337.2|8336.2|8330.7|8329.7|517
1723731900000|2024-08-15 14:25:00|8333.7|8332.7|8337.7|8336.7|8340.7|8339.7|8332.7|8331.7|671
1723732200000|2024-08-15 14:30:00|8338|8337|8342.5|8341.5|8345.2|8344.2|8338|8337|857
1723732500000|2024-08-15 14:35:00|8342.7|8341.7|8345|8344|8346|8345|8340.2|8339.2|699
1723732800000|2024-08-15 14:40:00|8344.5|8343.5|8351.7|8350.7|8352|8351|8342.7|8341.7|1129
1723733100000|2024-08-15 14:45:00|8351.5|8350.5|8349.5|8348.5|8356|8355|8348.7|8347.7|1126
1723733400000|2024-08-15 14:50:00|8349.2|8348.2|8347.7|8346.7|8349.5|8348.5|8342.7|8341.7|736
1723733700000|2024-08-15 14:55:00|8348|8347|8349|8348|8351|8350|8344|8343|897
1723734000000|2024-08-15 15:00:00|8349.2|8348.2|8345.5|8344.5|8352|8351|8343.7|8342.7|1191
1723734300000|2024-08-15 15:05:00|8345.7|8344.7|8348|8347|8351.7|8350.7|8344.2|8343.2|1199
1723734600000|2024-08-15 15:10:00|8348.2|8347.2|8346.5|8345.5|8348.5|8347.5|8343|8342|791
1723734900000|2024-08-15 15:15:00|8346.7|8345.7|8346|8345|8348.5|8347.5|8343|8342|712
1723735200000|2024-08-15 15:20:00|8346.2|8345.2|8347.2|8346.2|8349|8348|8343.5|8342.5|1220
1723735500000|2024-08-15 15:25:00|8347|8346|8345.5|8343.5|8348.7|8347.7|8342.5|8341.5|3331
1723735800000|2024-08-15 15:30:00|8346|8344|8348.5|8346.5|8350.7|8348.7|8344|8342|5703
1723736100000|2024-08-15 15:35:00|8348.7|8346.7|8354|8352|8354.5|8352.5|8348|8346|1380
1723736400000|2024-08-15 15:40:00|8353.5|8351.5|8353.5|8351.5|8354|8352|8351.5|8349.5|524
1723736700000|2024-08-15 15:45:00|8353.7|8351.7|8354.2|8352.2|8355.2|8353.2|8352.5|8350.5|434
1723737000000|2024-08-15 15:50:00|8354|8352|8352|8350|8354|8352|8351.2|8349.2|316
1723737300000|2024-08-15 15:55:00|8352.2|8350.2|8351.5|8349.5|8353.7|8351.7|8350.5|8348.5|236
1723737600000|2024-08-15 16:00:00|8351.7|8349.7|8350|8348|8353|8351|8348.7|8346.7|461
1723737900000|2024-08-15 16:05:00|8349.7|8347.7|8351.7|8349.7|8354.5|8352.5|8349.7|8347.7|414
1723738200000|2024-08-15 16:10:00|8352|8350|8349.7|8347.7|8352.5|8350.5|8349.7|8347.7|235
1723738500000|2024-08-15 16:15:00|8350|8348|8353|8351|8354|8352|8349.5|8347.5|207
1723738800000|2024-08-15 16:20:00|8352.7|8350.7|8352.7|8350.7|8354|8352|8352|8350|169
1723739100000|2024-08-15 16:25:00|8353.2|8351.2|8352.7|8350.7|8353.7|8351.7|8351.5|8349.5|236
1723739400000|2024-08-15 16:30:00|8353|8351|8352|8350|8353|8351|8350.7|8348.7|101
1723739700000|2024-08-15 16:35:00|8352.2|8350.2|8350.7|8348.7|8352.5|8350.5|8350.5|8348.5|136
1723740000000|2024-08-15 16:40:00|8350.5|8348.5|8348.5|8346.5|8351.7|8349.7|8347.5|8345.5|105
1723740300000|2024-08-15 16:45:00|8348.2|8346.2|8349|8347|8350|8348|8346.7|8344.7|175
1723740600000|2024-08-15 16:50:00|8348.7|8346.7|8351|8349|8351.7|8349.7|8348|8346|143
1723740900000|2024-08-15 16:55:00|8350.7|8348.7|8353.5|8351.5|8353.7|8351.7|8350.2|8348.2|118
1723741200000|2024-08-15 17:00:00|8353.7|8351.7|8350.2|8348.2|8353.7|8351.7|8349.2|8347.2|99
1723741500000|2024-08-15 17:05:00|8350|8348|8351.5|8349.5|8352.2|8350.2|8349.5|8347.5|64
1723741800000|2024-08-15 17:10:00|8351.2|8349.2|8353|8351|8353|8351|8350|8348|57
1723742100000|2024-08-15 17:15:00|8352.7|8350.7|8352.5|8350.5|8354|8352|8352|8350|103
1723742400000|2024-08-15 17:20:00|8352.2|8350.2|8351.2|8349.2|8352.5|8350.5|8350.5|8348.5|55
1723742700000|2024-08-15 17:25:00|8351.5|8349.5|8353.5|8351.5|8355.2|8353.2|8351.2|8349.2|169
1723743000000|2024-08-15 17:30:00|8353.7|8351.7|8354.7|8352.7|8354.7|8352.7|8353.2|8351.2|61
1723743300000|2024-08-15 17:35:00|8354.5|8352.5|8357|8355|8357|8355|8354.5|8352.5|73
1723743600000|2024-08-15 17:40:00|8357.2|8355.2|8355.5|8353.5|8357.2|8355.2|8354.5|8352.5|64
1723743900000|2024-08-15 17:45:00|8355.7|8353.7|8356|8354|8357.2|8355.2|8354.5|8352.5|56
1723744200000|2024-08-15 17:50:00|8355.7|8353.7|8355|8353|8357.5|8355.5|8354.2|8352.2|67
1723744500000|2024-08-15 17:55:00|8355.5|8353.5|8353.7|8351.7|8356.5|8354.5|8353|8351|101
1723744800000|2024-08-15 18:00:00|8354|8352|8353.7|8351.7|8354.7|8352.7|8352.5|8350.5|36
1723745100000|2024-08-15 18:05:00|8354|8352|8351.2|8349.2|8354|8352|8351.2|8349.2|36
1723745400000|2024-08-15 18:10:00|8351|8349|8348|8346|8351|8349|8348|8346|55
1723745700000|2024-08-15 18:15:00|8348.2|8346.2|8349.7|8347.7|8350|8348|8347.7|8345.7|75
1723746000000|2024-08-15 18:20:00|8349.5|8347.5|8348|8346|8350.2|8348.2|8347.5|8345.5|63
1723746300000|2024-08-15 18:25:00|8347.7|8345.7|8350.5|8348.5|8351.5|8349.5|8347.7|8345.7|43
1723746600000|2024-08-15 18:30:00|8351.2|8349.2|8348|8346|8353.7|8351.7|8348|8346|174
1723746900000|2024-08-15 18:35:00|8348.5|8346.5|8348|8346|8350.2|8348.2|8347.2|8345.2|51
1723747200000|2024-08-15 18:40:00|8347.7|8345.7|8349.7|8347.7|8349.7|8347.7|8347.5|8345.5|46
1723747500000|2024-08-15 18:45:00|8349.5|8347.5|8349|8347|8350|8348|8348|8346|20
1723747800000|2024-08-15 18:50:00|8348.7|8346.7|8346|8344|8349|8347|8345|8343|189
1723748100000|2024-08-15 18:55:00|8346.2|8344.2|8346|8344|8346.7|8344.7|8345.2|8343.2|74
1723748400000|2024-08-15 19:00:00|8345.5|8343.5|8344.2|8342.2|8345.5|8343.5|8342.2|8340.2|61
1723748700000|2024-08-15 19:05:00|8344|8342|8345.7|8343.7|8346.2|8344.2|8343.5|8341.5|47
1723749000000|2024-08-15 19:10:00|8345.5|8343.5|8345.7|8343.7|8346|8344|8344.7|8342.7|33
1723749300000|2024-08-15 19:15:00|8345.5|8343.5|8345.5|8343.5|8346.5|8344.5|8344.2|8342.2|92
1723749600000|2024-08-15 19:20:00|8345.7|8343.7|8346.2|8344.2|8346.7|8344.7|8344.7|8342.7|39
1723749900000|2024-08-15 19:25:00|8346.5|8344.5|8349.2|8347.2|8350.5|8348.5|8346.2|8344.2|360
1723750200000|2024-08-15 19:30:00|8349|8347|8349.2|8347.2|8350|8348|8349|8347|86
1723750500000|2024-08-15 19:35:00|8349.5|8347.5|8350.7|8348.7|8351|8349|8347.2|8345.2|159
1723750800000|2024-08-15 19:40:00|8351|8349|8348.7|8346.7|8351.5|8349.5|8348.5|8346.5|95
1723751100000|2024-08-15 19:45:00|8348.5|8346.5|8347.7|8345.7|8349|8347|8345.2|8343.2|254
1723751400000|2024-08-15 19:50:00|8346.7|8344.7|8345.7|8343.7|8349|8347|8343.2|8341.2|236
1723751700000|2024-08-15 19:55:00|8346.5|8344.5|8350.9|8346.9|8350.9|8348.5|8344.5|8342.5|256
1723752000000|2024-08-15 20:00:00|8350.7|8346.7|8346.1|8342.1|8351.6|8347.6|8346.1|8342.1|0
1723752300000|2024-08-15 20:05:00|8346.2|8342.2|8348.6|8344.6|8348.9|8344.9|8345.7|8341.7|0
1723752600000|2024-08-15 20:10:00|8348.7|8344.7|8344.3|8340.3|8349.1|8345.1|8344|8340|0
1723752900000|2024-08-15 20:15:00|8344.2|8340.2|8344.9|8340.9|8345.6|8341.6|8344|8340|0
1723753200000|2024-08-15 20:20:00|8344.8|8340.8|8346.5|8342.5|8346.9|8342.9|8344.6|8340.6|0
1723753500000|2024-08-15 20:25:00|8346.4|8342.4|8351.2|8347.2|8351.4|8347.4|8346.2|8342.2|0
1723753800000|2024-08-15 20:30:00|8351.4|8347.4|8351.2|8347.2|8351.4|8347.4|8349.8|8345.8|0
1723754100000|2024-08-15 20:35:00|8351.1|8347.1|8351.2|8347.2|8351.2|8347.2|8350.5|8346.5|0
1723754400000|2024-08-15 20:40:00|8351.1|8347.1|8349.8|8345.8|8351.1|8347.1|8349.5|8345.5|0
1723754700000|2024-08-15 20:45:00|8349.7|8345.7|8349.4|8345.4|8350.1|8346.1|8349.4|8345.4|0
1723755000000|2024-08-15 20:50:00|8349.5|8345.5|8349.4|8345.4|8349.8|8345.8|8348.9|8344.9|0
1723755300000|2024-08-15 20:55:00|8349.3|8345.3|8347.7|8343.7|8349.4|8345.4|8346.2|8342.2|0
1723755600000|2024-08-15 21:00:00|8348|8344|8347.9|8343.9|8348.4|8344.4|8347.3|8343.3|0
1723755900000|2024-08-15 21:05:00|8348|8344|8348.2|8344.2|8348.2|8344.2|8347.9|8343.9|0
1723756200000|2024-08-15 21:10:00|8348.3|8344.3|8348.3|8344.3|8348.4|8344.4|8348.1|8344.1|0
1723756500000|2024-08-15 21:15:00|8348.2|8344.2|8348.4|8344.4|8348.4|8344.4|8348|8344|0
1723756800000|2024-08-15 21:20:00|8348.5|8344.5|8348.8|8344.8|8348.8|8344.8|8348.4|8344.4|0
1723757100000|2024-08-15 21:25:00|8348.7|8344.7|8348.6|8344.6|8349|8345|8348.6|8344.6|0
1723757400000|2024-08-15 21:30:00|8348.5|8344.5|8348.5|8344.5|8348.5|8344.5|8348.4|8344.4|0
1723757700000|2024-08-15 21:35:00|8348.6|8344.6|8348.6|8344.6|8348.7|8344.7|8348.5|8344.5|0
1723758000000|2024-08-15 21:40:00|8348.5|8344.5|8348.7|8344.7|8348.7|8344.7|8348.5|8344.5|0
1723758300000|2024-08-15 21:45:00|8348.6|8344.6|8348.4|8344.4|8348.6|8344.6|8348.3|8344.3|0
1723758600000|2024-08-15 21:50:00|8348.5|8344.5|8348.6|8344.6|8348.6|8344.6|8348.3|8344.3|0
1723758900000|2024-08-15 21:55:00|8348.7|8344.7|8349|8345|8349|8345|8348.6|8344.6|0
1723759200000|2024-08-15 22:00:00|8348.9|8344.9|8351.7|8347.7|8352.5|8348.5|8346.8|8342.8|0
1723759500000|2024-08-15 22:05:00|8351.6|8347.6|8348.9|8344.9|8352.3|8348.3|8348.3|8344.3|0
1723759800000|2024-08-15 22:10:00|8349|8345|8351.1|8347.1|8351.8|8347.8|8349|8345|0
1723760100000|2024-08-15 22:15:00|8351.2|8347.2|8351.3|8347.3|8351.7|8347.7|8350.7|8346.7|0
1723760400000|2024-08-15 22:20:00|8351.2|8347.2|8352.7|8348.7|8352.9|8348.9|8351.1|8347.1|0
1723760700000|2024-08-15 22:25:00|8352.6|8348.6|8354.2|8350.2|8354.4|8350.4|8352.2|8348.2|0
1723761000000|2024-08-15 22:30:00|8354.1|8350.1|8353|8349|8354.1|8350.1|8352.5|8348.5|0
1723761300000|2024-08-15 22:35:00|8353.1|8349.1|8355.6|8351.6|8357.3|8353.3|8353|8349|0
1723761600000|2024-08-15 22:40:00|8355.5|8351.5|8354.1|8350.1|8355.8|8351.8|8354.1|8350.1|0
1723761900000|2024-08-15 22:45:00|8354|8350|8354.5|8350.5|8355.1|8351.1|8354|8350|0
1723762200000|2024-08-15 22:50:00|8354.6|8350.6|8355.5|8351.5|8357.3|8353.3|8354.6|8350.6|0
1723762500000|2024-08-15 22:55:00|8355.6|8351.6|8356.8|8352.8|8357.1|8353.1|8355.6|8351.6|0
1723762800000|2024-08-15 23:00:00|8356.9|8352.9|8357.9|8353.9|8358.1|8354.1|8356.8|8352.8|0
1723763100000|2024-08-15 23:05:00|8358|8354|8357.4|8353.4|8358.1|8354.1|8357|8353|0
1723763400000|2024-08-15 23:10:00|8357.5|8353.5|8359.7|8355.7|8361.1|8357.1|8357.3|8353.3|0
1723763700000|2024-08-15 23:15:00|8359.8|8355.8|8359.4|8355.4|8360.1|8356.1|8359|8355|0
1723764000000|2024-08-15 23:20:00|8359.3|8355.3|8361.6|8357.6|8362|8358|8359.2|8355.2|0
1723764300000|2024-08-15 23:25:00|8361.5|8357.5|8361.3|8357.3|8361.6|8357.6|8360.2|8356.2|0
1723764600000|2024-08-15 23:30:00|8361.2|8357.2|8359.9|8355.9|8361.3|8357.3|8359.7|8355.7|0
1723764900000|2024-08-15 23:35:00|8359.8|8355.8|8359.1|8355.1|8360.4|8356.4|8359.1|8355.1|0
1723765200000|2024-08-15 23:40:00|8359.2|8355.2|8358.2|8354.2|8359.2|8355.2|8356|8352|0
1723765500000|2024-08-15 23:45:00|8358.1|8354.1|8354.2|8350.2|8358.1|8354.1|8354|8350|0
1723765800000|2024-08-15 23:50:00|8354.1|8350.1|8352.7|8348.7|8354.2|8350.2|8352.5|8348.5|0
1723766100000|2024-08-15 23:55:00|8352.8|8348.8|8356.9|8352.9|8356.9|8352.9|8352.7|8348.7|0
1723766400000|2024-08-16 00:00:00|8357|8353|8353.6|8350.6|8361.4|8358.4|8353.6|8350.6|33
1723766700000|2024-08-16 00:05:00|8353.4|8350.4|8350.6|8347.6|8353.4|8350.4|8350.6|8347.6|64
1723767000000|2024-08-16 00:10:00|8350.4|8347.4|8352.6|8349.6|8353.4|8350.4|8348.4|8345.4|74
1723767300000|2024-08-16 00:15:00|8352.9|8349.9|8346.4|8343.4|8353.4|8350.4|8346.4|8343.4|58
1723767600000|2024-08-16 00:20:00|8345.4|8342.4|8347.6|8344.6|8350.4|8347.4|8345.4|8342.4|37
1723767900000|2024-08-16 00:25:00|8348.1|8345.1|8349.1|8346.1|8349.9|8346.9|8348.1|8345.1|17
1723768200000|2024-08-16 00:30:00|8349.4|8346.4|8345.9|8342.9|8349.9|8346.9|8345.9|8342.9|5
1723768500000|2024-08-16 00:35:00|8345.6|8342.6|8344.4|8341.4|8345.6|8342.6|8343.4|8340.4|24
1723768800000|2024-08-16 00:40:00|8344.1|8341.1|8342.4|8339.4|8344.1|8341.1|8342.1|8339.1|19
1723769100000|2024-08-16 00:45:00|8342.6|8339.6|8344.6|8341.6|8345.4|8342.4|8342.1|8339.1|24
1723769400000|2024-08-16 00:50:00|8344.9|8341.9|8346.1|8343.1|8346.4|8343.4|8344.9|8341.9|3
1723769700000|2024-08-16 00:55:00|8345.4|8342.4|8348.4|8345.4|8348.6|8345.6|8345.4|8342.4|21
1723770000000|2024-08-16 01:00:00|8348.1|8345.1|8347.9|8344.9|8349.1|8346.1|8347.1|8344.1|3
1723770300000|2024-08-16 01:05:00|8347.6|8344.6|8344.4|8341.4|8348.4|8345.4|8343.6|8340.6|32
1723770600000|2024-08-16 01:10:00|8344.6|8341.6|8343.1|8340.1|8345.6|8342.6|8342.6|8339.6|13
1723770900000|2024-08-16 01:15:00|8343.6|8340.6|8345.4|8342.4|8345.9|8342.9|8343.4|8340.4|11
1723771200000|2024-08-16 01:20:00|8344.9|8341.9|8345.4|8342.4|8346.1|8343.1|8344.9|8341.9|3
1723771500000|2024-08-16 01:25:00|8345.6|8342.6|8346.6|8343.6|8347.1|8344.1|8345.4|8342.4|8
1723771800000|2024-08-16 01:30:00|8346.4|8343.4|8345.9|8342.9|8347.4|8344.4|8345.6|8342.6|11
1723772100000|2024-08-16 01:35:00|8345.6|8342.6|8345.6|8342.6|8346.6|8343.6|8343.4|8340.4|49
1723772400000|2024-08-16 01:40:00|8345.9|8342.9|8348.6|8345.6|8348.6|8345.6|8345.6|8342.6|19
1723772700000|2024-08-16 01:45:00|8348.4|8345.4|8346.9|8343.9|8348.6|8345.6|8346.1|8343.1|7
1723773000000|2024-08-16 01:50:00|8346.6|8343.6|8348.4|8345.4|8349.6|8346.6|8345.4|8342.4|12
1723773300000|2024-08-16 01:55:00|8348.6|8345.6|8349.9|8346.9|8350.1|8347.1|8348.6|8345.6|5
1723773600000|2024-08-16 02:00:00|8350.1|8347.1|8353.4|8350.4|8355.1|8352.1|8349.9|8346.9|32
1723773900000|2024-08-16 02:05:00|8353.1|8350.1|8351.9|8348.9|8353.9|8350.9|8351.4|8348.4|15
1723774200000|2024-08-16 02:10:00|8351.6|8348.6|8351.6|8348.6|8351.9|8348.9|8350.9|8347.9|3
1723774500000|2024-08-16 02:15:00|8352.1|8349.1|8353.6|8350.6|8354.1|8351.1|8352.1|8349.1|8
1723774800000|2024-08-16 02:20:00|8353.9|8350.9|8354.6|8351.6|8354.6|8351.6|8352.1|8349.1|16
1723775100000|2024-08-16 02:25:00|8354.4|8351.4|8351.4|8348.4|8355.1|8352.1|8349.9|8346.9|27
1723775400000|2024-08-16 02:30:00|8351.1|8348.1|8350.4|8347.4|8351.4|8348.4|8349.9|8346.9|8
1723775700000|2024-08-16 02:35:00|8350.6|8347.6|8350.4|8347.4|8350.6|8347.6|8350.4|8347.4|0
1723776000000|2024-08-16 02:40:00|8350.1|8347.1|8350.9|8347.9|8351.1|8348.1|8350.1|8347.1|0
1723776300000|2024-08-16 02:45:00|8350.6|8347.6|8351.4|8348.4|8351.9|8348.9|8350.4|8347.4|16
1723776600000|2024-08-16 02:50:00|8351.6|8348.6|8349.1|8346.1|8351.6|8348.6|8348.9|8345.9|18
1723776900000|2024-08-16 02:55:00|8349.4|8346.4|8347.6|8344.6|8349.4|8346.4|8347.4|8344.4|15
1723777200000|2024-08-16 03:00:00|8347.4|8344.4|8343.9|8340.9|8347.6|8344.6|8343.9|8340.9|30
1723777500000|2024-08-16 03:05:00|8343.4|8340.4|8342.4|8339.4|8343.9|8340.9|8342.4|8339.4|19
1723777800000|2024-08-16 03:10:00|8342.1|8339.1|8344.1|8341.1|8344.4|8341.4|8341.9|8338.9|21
1723778100000|2024-08-16 03:15:00|8343.1|8340.1|8343.1|8340.1|8344.4|8341.4|8342.4|8339.4|25
1723778400000|2024-08-16 03:20:00|8342.9|8339.9|8341.4|8338.4|8343.1|8340.1|8341.4|8338.4|17
1723778700000|2024-08-16 03:25:00|8341.6|8338.6|8344.1|8341.1|8344.4|8341.4|8341.1|8338.1|28
1723779000000|2024-08-16 03:30:00|8343.9|8340.9|8345.1|8342.1|8345.6|8342.6|8343.9|8340.9|13
1723779300000|2024-08-16 03:35:00|8344.9|8341.9|8343.4|8340.4|8345.1|8342.1|8342.9|8339.9|21
1723779600000|2024-08-16 03:40:00|8343.9|8340.9|8343.6|8340.6|8344.1|8341.1|8343.1|8340.1|8
1723779900000|2024-08-16 03:45:00|8343.9|8340.9|8342.9|8339.9|8344.4|8341.4|8342.9|8339.9|5
1723780200000|2024-08-16 03:50:00|8343.1|8340.1|8342.9|8339.9|8343.1|8340.1|8341.6|8338.6|14
1723780500000|2024-08-16 03:55:00|8342.6|8339.6|8342.9|8339.9|8343.6|8340.6|8342.6|8339.6|10
1723780800000|2024-08-16 04:00:00|8342.6|8339.6|8344.1|8341.1|8344.1|8341.1|8342.4|8339.4|13
1723781100000|2024-08-16 04:05:00|8342.9|8339.9|8343.4|8340.4|8343.6|8340.6|8342.9|8339.9|12
1723781400000|2024-08-16 04:10:00|8343.1|8340.1|8340.4|8337.4|8344.4|8341.4|8340.4|8337.4|18
1723781700000|2024-08-16 04:15:00|8341.1|8338.1|8342.1|8339.1|8342.4|8339.4|8340.9|8337.9|18
1723782000000|2024-08-16 04:20:00|8342.4|8339.4|8342.1|8339.1|8342.9|8339.9|8342.1|8339.1|0
1723782300000|2024-08-16 04:25:00|8341.1|8338.1|8342.1|8339.1|8342.4|8339.4|8340.1|8337.1|8
1723782600000|2024-08-16 04:30:00|8342.4|8339.4|8341.1|8338.1|8342.4|8339.4|8339.4|8336.4|13
1723782900000|2024-08-16 04:35:00|8341.9|8338.9|8340.4|8337.4|8341.9|8338.9|8338.6|8335.6|37
1723783200000|2024-08-16 04:40:00|8339.9|8336.9|8343.4|8340.4|8343.4|8340.4|8339.4|8336.4|9
1723783500000|2024-08-16 04:45:00|8342.4|8339.4|8340.9|8337.9|8342.4|8339.4|8339.4|8336.4|10
1723783800000|2024-08-16 04:50:00|8340.6|8337.6|8340.9|8337.9|8341.6|8338.6|8340.1|8337.1|1
1723784100000|2024-08-16 04:55:00|8341.1|8338.1|8340.1|8337.1|8341.6|8338.6|8339.9|8336.9|7
1723784400000|2024-08-16 05:00:00|8339.9|8336.9|8342.4|8339.4|8342.9|8339.9|8339.9|8336.9|6
1723784700000|2024-08-16 05:05:00|8342.1|8339.1|8342.9|8339.9|8343.1|8340.1|8341.4|8338.4|5
1723785000000|2024-08-16 05:10:00|8342.6|8339.6|8340.4|8337.4|8342.9|8339.9|8339.9|8336.9|9
1723785300000|2024-08-16 05:15:00|8340.6|8337.6|8340.9|8337.9|8342.1|8339.1|8339.4|8336.4|28
1723785600000|2024-08-16 05:20:00|8340.6|8337.6|8339.9|8336.9|8341.1|8338.1|8339.1|8336.1|4
1723785900000|2024-08-16 05:25:00|8340.1|8337.1|8342.6|8339.6|8342.9|8339.9|8340.1|8337.1|1
1723786200000|2024-08-16 05:30:00|8342.4|8339.4|8341.9|8338.9|8343.9|8340.9|8340.1|8337.1|28
1723786500000|2024-08-16 05:35:00|8342.1|8339.1|8340.6|8337.6|8342.1|8339.1|8340.6|8337.6|3
1723786800000|2024-08-16 05:40:00|8341.9|8338.9|8344.9|8341.9|8345.1|8342.1|8341.9|8338.9|18
1723787100000|2024-08-16 05:45:00|8345.1|8342.1|8348.6|8345.6|8349.9|8346.9|8344.9|8341.9|32
1723787400000|2024-08-16 05:50:00|8347.1|8344.1|8345.6|8342.6|8349.4|8346.4|8344.9|8341.9|59
1723787700000|2024-08-16 05:55:00|8345.9|8342.9|8347.6|8344.6|8349.6|8346.6|8345.9|8342.9|48
1723788000000|2024-08-16 06:00:00|8347.9|8344.9|8355.6|8353.6|8359.4|8357.4|8346.1|8344.1|207
1723788300000|2024-08-16 06:05:00|8355.4|8353.4|8349.6|8347.6|8355.6|8353.6|8348.6|8346.6|106
1723788600000|2024-08-16 06:10:00|8348.6|8346.6|8347.4|8345.4|8350.1|8348.1|8347.1|8345.1|81
1723788900000|2024-08-16 06:15:00|8346.9|8344.9|8343.6|8341.6|8350.1|8348.1|8342.9|8340.9|118
1723789200000|2024-08-16 06:20:00|8343.1|8341.1|8344.6|8342.6|8345.6|8343.6|8341.1|8339.1|85
1723789500000|2024-08-16 06:25:00|8344.4|8342.4|8347.9|8345.9|8347.9|8345.9|8343.1|8341.1|36
1723789800000|2024-08-16 06:30:00|8348.4|8346.4|8348.1|8346.1|8352.1|8350.1|8347.6|8345.6|95
1723790100000|2024-08-16 06:35:00|8349.4|8347.4|8350.4|8348.4|8351.6|8349.6|8349.4|8347.4|93
1723790400000|2024-08-16 06:40:00|8350.9|8348.9|8354.1|8352.1|8356.4|8354.4|8350.6|8348.6|118
1723790700000|2024-08-16 06:45:00|8353.9|8351.9|8355.1|8353.1|8355.4|8353.4|8353.1|8351.1|62
1723791000000|2024-08-16 06:50:00|8355.4|8353.4|8352.1|8350.1|8356.6|8354.6|8352.1|8350.1|136
1723791300000|2024-08-16 06:55:00|8351.6|8349.6|8344.6|8342.6|8351.6|8349.6|8343.6|8341.6|199
1723791600000|2024-08-16 07:00:00|8344.1|8343.1|8335.1|8334.1|8351.1|8350.1|8330.6|8329.6|2260
1723791900000|2024-08-16 07:05:00|8334.9|8333.9|8333.1|8332.1|8339.1|8338.1|8328.1|8327.1|1101
1723792200000|2024-08-16 07:10:00|8332.6|8331.6|8331.1|8330.1|8335.4|8334.4|8326.6|8325.6|911
1723792500000|2024-08-16 07:15:00|8330.1|8329.1|8332.1|8331.1|8334.1|8333.1|8326.1|8325.1|1013
1723792800000|2024-08-16 07:20:00|8332.4|8331.4|8330.6|8329.6|8334.6|8333.6|8329.6|8328.6|843
1723793100000|2024-08-16 07:25:00|8330.4|8329.4|8323.6|8322.6|8331.4|8330.4|8323.1|8322.1|508
1723793400000|2024-08-16 07:30:00|8323.1|8322.1|8323.1|8322.1|8327.6|8326.6|8322.4|8321.4|769
1723793700000|2024-08-16 07:35:00|8323.4|8322.4|8321.1|8320.1|8324.9|8323.9|8319.6|8318.6|512
1723794000000|2024-08-16 07:40:00|8320.9|8319.9|8323.6|8322.6|8327.4|8326.4|8320.9|8319.9|377
1723794300000|2024-08-16 07:45:00|8323.4|8322.4|8321.4|8320.4|8324.6|8323.6|8320.1|8319.1|739
1723794600000|2024-08-16 07:50:00|8320.9|8319.9|8321.9|8320.9|8324.9|8323.9|8319.9|8318.9|401
1723794900000|2024-08-16 07:55:00|8322.2|8321.2|8331.7|8330.7|8333.2|8332.2|8320.7|8319.7|763
1723795200000|2024-08-16 08:00:00|8331.4|8330.4|8336.7|8335.7|8337.2|8336.2|8328.7|8327.7|723
1723795500000|2024-08-16 08:05:00|8335.9|8334.9|8347.4|8346.4|8347.7|8346.7|8335.2|8334.2|964
1723795800000|2024-08-16 08:10:00|8347.2|8346.2|8334.2|8333.2|8348.2|8347.2|8333.9|8332.9|772
1723796100000|2024-08-16 08:15:00|8333.9|8332.9|8333.2|8332.2|8335.7|8334.7|8330.9|8329.9|401
1723796400000|2024-08-16 08:20:00|8332.9|8331.9|8331.9|8330.9|8336.7|8335.7|8329.2|8328.2|640
1723796700000|2024-08-16 08:25:00|8332.2|8331.2|8325.4|8324.4|8332.2|8331.2|8324.9|8323.9|325
1723797000000|2024-08-16 08:30:00|8325.2|8324.2|8330.4|8329.4|8332.2|8331.2|8324.7|8323.7|370
1723797300000|2024-08-16 08:35:00|8330.9|8329.9|8333.9|8332.9|8335.9|8334.9|8329.7|8328.7|287
1723797600000|2024-08-16 08:40:00|8334.2|8333.2|8333.4|8332.4|8337.7|8336.7|8332.4|8331.4|343
1723797900000|2024-08-16 08:45:00|8333.7|8332.7|8332.9|8331.9|8335.9|8334.9|8331.7|8330.7|356
1723798200000|2024-08-16 08:50:00|8333.2|8332.2|8332.4|8331.4|8334.2|8333.2|8329.9|8328.9|449
1723798500000|2024-08-16 08:55:00|8332.2|8331.2|8330.2|8329.2|8332.2|8331.2|8326.9|8325.9|524
1723798800000|2024-08-16 09:00:00|8329.9|8328.9|8330.4|8329.4|8331.9|8330.9|8327.9|8326.9|601
1723799100000|2024-08-16 09:05:00|8330.2|8329.2|8333.2|8332.2|8335.2|8334.2|8328.2|8327.2|599
1723799400000|2024-08-16 09:10:00|8332.9|8331.9|8324.2|8323.2|8332.9|8331.9|8316.9|8315.9|4317
1723799700000|2024-08-16 09:15:00|8323.9|8322.9|8330.9|8329.9|8331.2|8330.2|8322.9|8321.9|1540
1723800000000|2024-08-16 09:20:00|8331.2|8330.2|8335.9|8334.9|8336.2|8335.2|8330.4|8329.4|843
1723800300000|2024-08-16 09:25:00|8335.4|8334.4|8327.4|8326.4|8335.4|8334.4|8327.4|8326.4|376
1723800600000|2024-08-16 09:30:00|8327.2|8326.2|8328.4|8327.4|8329.7|8328.7|8325.2|8324.2|451
1723800900000|2024-08-16 09:35:00|8328.2|8327.2|8325.2|8324.2|8329.9|8328.9|8324.7|8323.7|336
1723801200000|2024-08-16 09:40:00|8325.9|8324.9|8317.2|8316.2|8326.7|8325.7|8316.9|8315.9|362
1723801500000|2024-08-16 09:45:00|8316.9|8315.9|8319.4|8318.4|8322.2|8321.2|8316.4|8315.4|543
1723801800000|2024-08-16 09:50:00|8318.9|8317.9|8318.9|8317.9|8323.4|8322.4|8316.7|8315.7|885
1723802100000|2024-08-16 09:55:00|8318.7|8317.7|8318.4|8317.4|8320.2|8319.2|8317.4|8316.4|505
1723802400000|2024-08-16 10:00:00|8318.2|8317.2|8312.2|8311.2|8318.4|8317.4|8310.9|8309.9|501
1723802700000|2024-08-16 10:05:00|8311.9|8310.9|8309.2|8308.2|8312.2|8311.2|8306.9|8305.9|335
1723803000000|2024-08-16 10:10:00|8309.9|8308.9|8312.9|8311.9|8312.9|8311.9|8306.4|8305.4|440
1723803300000|2024-08-16 10:15:00|8312.7|8311.7|8311.7|8310.7|8313.2|8312.2|8309.7|8308.7|263
1723803600000|2024-08-16 10:20:00|8310.9|8309.9|8310.9|8309.9|8312.2|8311.2|8309.9|8308.9|219
1723803900000|2024-08-16 10:25:00|8310.7|8309.7|8310.9|8309.9|8311.7|8310.7|8308.7|8307.7|258
1723804200000|2024-08-16 10:30:00|8311.4|8310.4|8313.2|8312.2|8313.9|8312.9|8310.7|8309.7|316
1723804500000|2024-08-16 10:35:00|8313.4|8312.4|8312.9|8311.9|8313.4|8312.4|8310.4|8309.4|333
1723804800000|2024-08-16 10:40:00|8312.7|8311.7|8311.7|8310.7|8313.4|8312.4|8310.7|8309.7|165
1723805100000|2024-08-16 10:45:00|8311.4|8310.4|8313.2|8312.2|8313.7|8312.7|8307.9|8306.9|300
1723805400000|2024-08-16 10:50:00|8312.7|8311.7|8315.2|8314.2|8315.2|8314.2|8312.4|8311.4|259
1723805700000|2024-08-16 10:55:00|8314.9|8313.9|8314.9|8313.9|8316.9|8315.9|8314.2|8313.2|303
1723806000000|2024-08-16 11:00:00|8314.7|8313.7|8311.4|8310.4|8315.2|8314.2|8310.2|8309.2|550
1723806300000|2024-08-16 11:05:00|8311.2|8310.2|8311.9|8310.9|8314.7|8313.7|8310.7|8309.7|354
1723806600000|2024-08-16 11:10:00|8311.4|8310.4|8310.4|8309.4|8315.2|8314.2|8310.2|8309.2|211
1723806900000|2024-08-16 11:15:00|8310.2|8309.2|8309.2|8308.2|8312.4|8311.4|8307.7|8306.7|328
1723807200000|2024-08-16 11:20:00|8309.4|8308.4|8310.2|8309.2|8310.4|8309.4|8307.7|8306.7|250
1723807500000|2024-08-16 11:25:00|8309.7|8308.7|8305.4|8304.4|8309.9|8308.9|8303.9|8302.9|341
1723807800000|2024-08-16 11:30:00|8305.7|8304.7|8303.7|8302.7|8307.9|8306.9|8303.4|8302.4|246
1723808100000|2024-08-16 11:35:00|8304.2|8303.2|8306.7|8305.7|8307.4|8306.4|8304.2|8303.2|389
1723808400000|2024-08-16 11:40:00|8307.1|8306.1|8305.1|8304.1|8307.1|8306.1|8302.8|8301.8|381
1723808700000|2024-08-16 11:45:00|8304.3|8303.3|8303.1|8302.1|8305.1|8304.1|8300.8|8299.8|233
1723809000000|2024-08-16 11:50:00|8302.6|8301.6|8302.1|8301.1|8302.8|8301.8|8300.3|8299.3|342
1723809300000|2024-08-16 11:55:00|8301.8|8300.8|8302.8|8301.8|8304.1|8303.1|8301.8|8300.8|183
1723809600000|2024-08-16 12:00:00|8303.1|8302.1|8301.1|8300.1|8304.3|8303.3|8300.6|8299.6|233
1723809900000|2024-08-16 12:05:00|8301.6|8300.6|8303.1|8302.1|8303.6|8302.6|8300.3|8299.3|293
1723810200000|2024-08-16 12:10:00|8302.8|8301.8|8305.3|8304.3|8306.1|8305.1|8301.8|8300.8|312
1723810500000|2024-08-16 12:15:00|8305.1|8304.1|8298.6|8297.6|8305.3|8304.3|8298.3|8297.3|340
1723810800000|2024-08-16 12:20:00|8298.8|8297.8|8302.8|8301.8|8303.1|8302.1|8294.6|8293.6|1114
1723811100000|2024-08-16 12:25:00|8302.6|8301.6|8300.3|8299.3|8303.1|8302.1|8299.8|8298.8|560
1723811400000|2024-08-16 12:30:00|8300.1|8299.1|8294.1|8293.1|8300.6|8299.6|8293.8|8292.8|449
1723811700000|2024-08-16 12:35:00|8293.6|8292.6|8291.3|8290.3|8296.1|8295.1|8291.1|8290.1|315
1723812000000|2024-08-16 12:40:00|8291.6|8290.6|8298.6|8297.6|8299.3|8298.3|8291.6|8290.6|438
1723812300000|2024-08-16 12:45:00|8298.3|8297.3|8296.3|8295.3|8301.1|8300.1|8295.8|8294.8|463
1723812600000|2024-08-16 12:50:00|8296.1|8295.1|8297.6|8296.6|8297.8|8296.8|8294.3|8293.3|362
1723812900000|2024-08-16 12:55:00|8298.1|8297.1|8300.8|8299.8|8303.1|8302.1|8296.3|8295.3|549
1723813200000|2024-08-16 13:00:00|8301.1|8300.1|8304.1|8303.1|8305.3|8304.3|8300.1|8299.1|383
1723813500000|2024-08-16 13:05:00|8303.8|8302.8|8304.3|8303.3|8308.8|8307.8|8303.3|8302.3|316
1723813800000|2024-08-16 13:10:00|8304.6|8303.6|8302.6|8301.6|8306.8|8305.8|8302.6|8301.6|371
1723814100000|2024-08-16 13:15:00|8302.8|8301.8|8304.6|8303.6|8304.6|8303.6|8299.3|8298.3|411
1723814400000|2024-08-16 13:20:00|8304.1|8303.1|8301.1|8300.1|8308.1|8307.1|8301.1|8300.1|445
1723814700000|2024-08-16 13:25:00|8300.8|8299.8|8303.6|8302.6|8304.1|8303.1|8299.8|8298.8|411
1723815000000|2024-08-16 13:30:00|8304.6|8303.6|8295.3|8294.3|8307.1|8306.1|8295.3|8294.3|733
1723815300000|2024-08-16 13:35:00|8295.1|8294.1|8302.6|8301.6|8306.1|8305.1|8295.1|8294.1|829
1723815600000|2024-08-16 13:40:00|8302.3|8301.3|8304.6|8303.6|8307.6|8306.6|8302.3|8301.3|481
1723815900000|2024-08-16 13:45:00|8304.8|8303.8|8312.8|8311.8|8314.8|8313.8|8304.1|8303.1|655
1723816200000|2024-08-16 13:50:00|8312.3|8311.3|8311.6|8310.6|8313.3|8312.3|8308.6|8307.6|722
1723816500000|2024-08-16 13:55:00|8311.3|8310.3|8311.8|8310.8|8312.6|8311.6|8307.6|8306.6|646
1723816800000|2024-08-16 14:00:00|8309.8|8308.8|8312.6|8311.6|8318.1|8317.1|8309.8|8308.8|925
1723817100000|2024-08-16 14:05:00|8312.3|8311.3|8313.6|8312.6|8313.8|8312.8|8309.8|8308.8|654
1723817400000|2024-08-16 14:10:00|8312.9|8311.9|8312.9|8311.9|8314.9|8313.9|8310.6|8309.6|700
1723817700000|2024-08-16 14:15:00|8312.6|8311.6|8315.4|8314.4|8317.9|8316.9|8312.1|8311.1|584
1723818000000|2024-08-16 14:20:00|8315.1|8314.1|8311.9|8310.9|8317.1|8316.1|8310.9|8309.9|536
1723818300000|2024-08-16 14:25:00|8311.6|8310.6|8310.4|8309.4|8312.4|8311.4|8309.1|8308.1|448
1723818600000|2024-08-16 14:30:00|8310.6|8309.6|8311.4|8310.4|8312.9|8311.9|8307.9|8306.9|563
1723818900000|2024-08-16 14:35:00|8311.6|8310.6|8318.9|8317.9|8319.4|8318.4|8311.1|8310.1|1240
1723819200000|2024-08-16 14:40:00|8318.6|8317.6|8308.4|8307.4|8318.6|8317.6|8307.9|8306.9|689
1723819500000|2024-08-16 14:45:00|8308.1|8307.1|8307.9|8306.9|8312.9|8311.9|8306.9|8305.9|674
1723819800000|2024-08-16 14:50:00|8308.4|8307.4|8313.9|8312.9|8315.4|8314.4|8308.4|8307.4|595
1723820100000|2024-08-16 14:55:00|8314.4|8313.4|8307.6|8306.6|8314.4|8313.4|8306.4|8305.4|363
1723820400000|2024-08-16 15:00:00|8307.1|8306.1|8307.6|8306.6|8310.4|8309.4|8306.4|8305.4|557
1723820700000|2024-08-16 15:05:00|8307.4|8306.4|8307.9|8306.9|8310.1|8309.1|8306.4|8305.4|404
1723821000000|2024-08-16 15:10:00|8307.6|8306.6|8312.9|8311.9|8314.4|8313.4|8305.9|8304.9|582
1723821300000|2024-08-16 15:15:00|8313.4|8312.4|8311.9|8310.9|8313.6|8312.6|8309.6|8308.6|583
1723821600000|2024-08-16 15:20:00|8312.4|8311.4|8310.9|8309.9|8312.9|8311.9|8309.9|8308.9|596
1723821900000|2024-08-16 15:25:00|8311.1|8310.1|8313.1|8311.1|8313.1|8311.9|8307.9|8306.9|2225
1723822200000|2024-08-16 15:30:00|8312.9|8310.9|8310.9|8308.9|8314.1|8312.1|8307.4|8305.4|3442
1723822500000|2024-08-16 15:35:00|8311.9|8309.9|8312.4|8310.4|8312.9|8310.9|8309.4|8307.4|1107
1723822800000|2024-08-16 15:40:00|8312.9|8310.9|8310.9|8308.9|8312.9|8310.9|8309.1|8307.1|481
1723823100000|2024-08-16 15:45:00|8310.6|8308.6|8311.1|8309.1|8313.9|8311.9|8310.6|8308.6|277
1723823400000|2024-08-16 15:50:00|8310.9|8308.9|8308.9|8306.9|8310.9|8308.9|8307.9|8305.9|195
1723823700000|2024-08-16 15:55:00|8308.6|8306.6|8308.1|8306.1|8309.9|8307.9|8307.9|8305.9|179
1723824000000|2024-08-16 16:00:00|8307.9|8305.9|8307.9|8305.9|8310.1|8308.1|8307.4|8305.4|144
1723824300000|2024-08-16 16:05:00|8308.1|8306.1|8306.1|8304.1|8308.1|8306.1|8304.9|8302.9|247
1723824600000|2024-08-16 16:10:00|8306.4|8304.4|8307.1|8305.1|8307.6|8305.6|8305.6|8303.6|128
1723824900000|2024-08-16 16:15:00|8306.9|8304.9|8305.9|8303.9|8307.4|8305.4|8305.4|8303.4|121
1723825200000|2024-08-16 16:20:00|8306.6|8304.6|8306.9|8304.9|8306.9|8304.9|8304.6|8302.6|107
1723825500000|2024-08-16 16:25:00|8306.6|8304.6|8301.1|8299.1|8307.1|8305.1|8300.9|8298.9|116
1723825800000|2024-08-16 16:30:00|8300.9|8298.9|8301.6|8299.6|8302.4|8300.4|8300.1|8298.1|180
1723826100000|2024-08-16 16:35:00|8301.9|8299.9|8303.1|8301.1|8303.4|8301.4|8301.1|8299.1|157
1723826400000|2024-08-16 16:40:00|8302.9|8300.9|8301.4|8299.4|8303.1|8301.1|8300.4|8298.4|178
1723826700000|2024-08-16 16:45:00|8300.9|8298.9|8302.9|8300.9|8303.6|8301.6|8300.1|8298.1|124
1723827000000|2024-08-16 16:50:00|8303.1|8301.1|8305.4|8303.4|8306.4|8304.4|8302.4|8300.4|169
1723827300000|2024-08-16 16:55:00|8305.1|8303.1|8306.1|8304.1|8307.1|8305.1|8304.4|8302.4|215
1723827600000|2024-08-16 17:00:00|8306.4|8304.4|8303.9|8301.9|8306.4|8304.4|8302.6|8300.6|159
1723827900000|2024-08-16 17:05:00|8304.1|8302.1|8300.6|8298.6|8306.1|8304.1|8299.1|8297.1|130
1723828200000|2024-08-16 17:10:00|8300.9|8298.9|8301.4|8299.4|8302.9|8300.9|8300.6|8298.6|55
1723828500000|2024-08-16 17:15:00|8301.1|8299.1|8306.9|8304.9|8306.9|8304.9|8300.6|8298.6|297
1723828800000|2024-08-16 17:20:00|8306.6|8304.6|8304.9|8302.9|8306.6|8304.6|8303.9|8301.9|179
1723829100000|2024-08-16 17:25:00|8305.1|8303.1|8303.6|8301.6|8305.4|8303.4|8302.6|8300.6|224
1723829400000|2024-08-16 17:30:00|8303.9|8301.9|8302.9|8300.9|8303.9|8301.9|8302.4|8300.4|72
1723829700000|2024-08-16 17:35:00|8303.4|8301.4|8303.1|8301.1|8303.9|8301.9|8302.4|8300.4|53
1723830000000|2024-08-16 17:40:00|8303.4|8301.4|8305.4|8303.4|8305.4|8303.4|8302.4|8300.4|59
1723830300000|2024-08-16 17:45:00|8304.9|8302.9|8302.4|8300.4|8305.1|8303.1|8301.6|8299.6|58
1723830600000|2024-08-16 17:50:00|8301.9|8299.9|8298.9|8296.9|8301.9|8299.9|8297.1|8295.1|109
1723830900000|2024-08-16 17:55:00|8299.1|8297.1|8302.6|8300.6|8302.9|8300.9|8299.1|8297.1|49
1723831200000|2024-08-16 18:00:00|8302.4|8300.4|8298.6|8296.6|8302.4|8300.4|8298.4|8296.4|34
1723831500000|2024-08-16 18:05:00|8298.9|8296.9|8297.6|8295.6|8299.6|8297.6|8296.9|8294.9|77
1723831800000|2024-08-16 18:10:00|8297.4|8295.4|8296.6|8294.6|8298.6|8296.6|8295.9|8293.9|86
1723832100000|2024-08-16 18:15:00|8296.9|8294.9|8300.6|8298.6|8300.6|8298.6|8296.9|8294.9|86
1723832400000|2024-08-16 18:20:00|8300.4|8298.4|8298.6|8296.6|8300.6|8298.6|8298.4|8296.4|57
1723832700000|2024-08-16 18:25:00|8299.1|8297.1|8300.1|8298.1|8300.6|8298.6|8298.4|8296.4|85
1723833000000|2024-08-16 18:30:00|8300.6|8298.6|8300.1|8298.1|8302.1|8300.1|8299.1|8297.1|191
1723833300000|2024-08-16 18:35:00|8300.4|8298.4|8300.6|8298.6|8301.9|8299.9|8299.9|8297.9|55
1723833600000|2024-08-16 18:40:00|8300.4|8298.4|8297.4|8295.4|8301.4|8299.4|8297.1|8295.1|48
1723833900000|2024-08-16 18:45:00|8297.6|8295.6|8297.1|8295.1|8297.9|8295.9|8295.1|8293.1|77
1723834200000|2024-08-16 18:50:00|8297.4|8295.4|8299.1|8297.1|8299.4|8297.4|8296.4|8294.4|85
1723834500000|2024-08-16 18:55:00|8299.4|8297.4|8301.9|8299.9|8302.9|8300.9|8299.1|8297.1|122
1723834800000|2024-08-16 19:00:00|8301.6|8299.6|8301.1|8299.1|8302.9|8300.9|8300.9|8298.9|53
1723835100000|2024-08-16 19:05:00|8301.4|8299.4|8300.6|8298.6|8302.9|8300.9|8300.6|8298.6|44
1723835400000|2024-08-16 19:10:00|8300.9|8298.9|8300.4|8298.4|8300.9|8298.9|8299.1|8297.1|32
1723835700000|2024-08-16 19:15:00|8299.9|8297.9|8298.9|8296.9|8300.1|8298.1|8298.4|8296.4|49
1723836000000|2024-08-16 19:20:00|8298.6|8296.6|8295.4|8293.4|8298.9|8296.9|8295.4|8293.4|74
1723836300000|2024-08-16 19:25:00|8295.1|8293.1|8295.4|8293.4|8296.4|8294.4|8293.9|8291.9|177
1723836600000|2024-08-16 19:30:00|8294.9|8292.9|8296.9|8294.9|8297.4|8295.4|8294.4|8292.4|184
1723836900000|2024-08-16 19:35:00|8297.1|8295.1|8297.4|8295.4|8298.9|8296.9|8295.6|8293.6|169
1723837200000|2024-08-16 19:40:00|8297.6|8295.6|8295.6|8293.6|8299.1|8297.1|8295.6|8293.6|218
1723837500000|2024-08-16 19:45:00|8295.9|8293.9|8293.4|8291.4|8296.1|8294.1|8291.9|8289.9|157
1723837800000|2024-08-16 19:50:00|8293.6|8291.6|8294.9|8292.9|8295.6|8293.6|8291.6|8289.6|159
1723838100000|2024-08-16 19:55:00|8294.6|8292.6|8298.9|8294.9|8299.1|8296.4|8293.1|8291.1|254
1723838400000|2024-08-16 20:00:00|8299.4|8295.4|8300.3|8296.3|8301|8297|8298|8294|0
1723838700000|2024-08-16 20:05:00|8300.4|8296.4|8300.6|8296.6|8301.3|8297.3|8299.6|8295.6|0
1723839000000|2024-08-16 20:10:00|8300.7|8296.7|8301.9|8297.9|8302.6|8298.6|8300.6|8296.6|0
1723839300000|2024-08-16 20:15:00|8302|8298|8302.5|8298.5|8302.6|8298.6|8301.7|8297.7|0
1723839600000|2024-08-16 20:20:00|8302.4|8298.4|8302.7|8298.7|8303.2|8299.2|8301.9|8297.9|0
1723839900000|2024-08-16 20:25:00|8302.6|8298.6|8301.5|8297.5|8302.9|8298.9|8301.5|8297.5|0
1723840200000|2024-08-16 20:30:00|8301.6|8297.6|8300.2|8296.2|8301.6|8297.6|8299.3|8295.3|0
1723840500000|2024-08-16 20:35:00|8300.1|8296.1|8300.1|8296.1|8300.1|8296.1|8299.7|8295.7|0
1723840800000|2024-08-16 20:40:00|8300.2|8296.2|8301.5|8297.5|8302.1|8298.1|8300.1|8296.1|0
1723841100000|2024-08-16 20:45:00|8301.4|8297.4|8300.9|8296.9|8301.5|8297.5|8300.5|8296.5|0
1723841400000|2024-08-16 20:50:00|8300.8|8296.8|8301.3|8297.3|8301.3|8297.3|8300.6|8296.6|0
1723841700000|2024-08-16 20:55:00|8301.4|8297.4|8300.3|8296.3|8301.9|8297.9|8299.7|8295.7|0
1724018400000|2024-08-18 22:00:00|8305.8|8301.8|8309.5|8305.5|8312.7|8308.7|8305.8|8301.8|0
1724018700000|2024-08-18 22:05:00|8309.6|8305.6|8309.5|8305.5|8311|8307|8308.4|8304.4|0
1724019000000|2024-08-18 22:10:00|8309.4|8305.4|8309|8305|8310.7|8306.7|8308.2|8304.2|0
1724019300000|2024-08-18 22:15:00|8309.1|8305.1|8306.8|8302.8|8309.2|8305.2|8306.4|8302.4|0
1724019600000|2024-08-18 22:20:00|8306.7|8302.7|8304.4|8300.4|8306.8|8302.8|8304|8300|0
1724019900000|2024-08-18 22:25:00|8304.5|8300.5|8305.9|8301.9|8306.5|8302.5|8303.1|8299.1|0
1724020200000|2024-08-18 22:30:00|8305.8|8301.8|8306.1|8302.1|8306.8|8302.8|8304.9|8300.9|0
1724020500000|2024-08-18 22:35:00|8306.2|8302.2|8305.8|8301.8|8306.3|8302.3|8305.6|8301.6|0
1724020800000|2024-08-18 22:40:00|8305.9|8301.9|8304|8300|8306|8302|8303.8|8299.8|0
1724021100000|2024-08-18 22:45:00|8304.1|8300.1|8305.8|8301.8|8306|8302|8303.9|8299.9|0
1724021400000|2024-08-18 22:50:00|8305.7|8301.7|8307|8303|8307|8303|8305.5|8301.5|0
1724021700000|2024-08-18 22:55:00|8306.9|8302.9|8305.6|8301.6|8307.3|8303.3|8305.2|8301.2|0
1724022000000|2024-08-18 23:00:00|8305.7|8301.7|8305.5|8301.5|8306.5|8302.5|8305.1|8301.1|0
1724022300000|2024-08-18 23:05:00|8305.4|8301.4|8306.4|8302.4|8306.6|8302.6|8305.3|8301.3|0
1724022600000|2024-08-18 23:10:00|8306.3|8302.3|8307.7|8303.7|8308.2|8304.2|8306|8302|0
1724022900000|2024-08-18 23:15:00|8307.8|8303.8|8307.7|8303.7|8308.2|8304.2|8307.4|8303.4|0
1724023200000|2024-08-18 23:20:00|8307.6|8303.6|8307.9|8303.9|8308.2|8304.2|8307.4|8303.4|0
1724023500000|2024-08-18 23:25:00|8307.8|8303.8|8308.9|8304.9|8309.6|8305.6|8307.8|8303.8|0
1724023800000|2024-08-18 23:30:00|8309|8305|8308.7|8304.7|8309.6|8305.6|8308.4|8304.4|0
1724024100000|2024-08-18 23:35:00|8308.6|8304.6|8308|8304|8308.6|8304.6|8307.7|8303.7|0
1724024400000|2024-08-18 23:40:00|8307.9|8303.9|8308.4|8304.4|8309.6|8305.6|8307.9|8303.9|0
1724024700000|2024-08-18 23:45:00|8308.5|8304.5|8305.7|8301.7|8308.5|8304.5|8305.1|8301.1|0
1724025000000|2024-08-18 23:50:00|8305.6|8301.6|8302|8298|8305.7|8301.7|8299.7|8295.7|0
1724025300000|2024-08-18 23:55:00|8301.8|8297.8|8308.7|8304.7|8308.9|8304.9|8301.5|8297.5|0
1724025600000|2024-08-19 00:00:00|8308.9|8304.9|8302.1|8299.1|8310.4|8306.4|8298.9|8295.9|123
1724025900000|2024-08-19 00:05:00|8302.6|8299.6|8301.3|8298.3|8306.6|8303.6|8301.3|8298.3|72
1724026200000|2024-08-19 00:10:00|8301.6|8298.6|8302.3|8299.3|8302.3|8299.3|8300.3|8297.3|26
1724026500000|2024-08-19 00:15:00|8302.6|8299.6|8305.6|8302.6|8307.3|8304.3|8302.1|8299.1|61
1724026800000|2024-08-19 00:20:00|8305.3|8302.3|8305.6|8302.6|8307.1|8304.1|8305.3|8302.3|32
1724027100000|2024-08-19 00:25:00|8305.8|8302.8|8305.3|8302.3|8306.6|8303.6|8304.6|8301.6|33
1724027400000|2024-08-19 00:30:00|8305.6|8302.6|8304.3|8301.3|8307.3|8304.3|8304.3|8301.3|32
1724027700000|2024-08-19 00:35:00|8304.6|8301.6|8307.1|8304.1|8307.8|8304.8|8304.3|8301.3|18
1724028000000|2024-08-19 00:40:00|8306.6|8303.6|8306.3|8303.3|8306.6|8303.6|8306.1|8303.1|21
1724028300000|2024-08-19 00:45:00|8306.1|8303.1|8304.6|8301.6|8307.1|8304.1|8304.6|8301.6|15
1724028600000|2024-08-19 00:50:00|8304.8|8301.8|8303.6|8300.6|8306.1|8303.1|8301.6|8298.6|35
1724028900000|2024-08-19 00:55:00|8305.3|8302.3|8303.8|8300.8|8305.3|8302.3|8303.6|8300.6|28
1724029200000|2024-08-19 01:00:00|8303.6|8300.6|8300.3|8297.3|8303.6|8300.6|8300.3|8297.3|28
1724029500000|2024-08-19 01:05:00|8302.1|8299.1|8302.3|8299.3|8303.6|8300.6|8300.6|8297.6|32
1724029800000|2024-08-19 01:10:00|8302.6|8299.6|8303.3|8300.3|8304.3|8301.3|8299.8|8296.8|26
1724030100000|2024-08-19 01:15:00|8303.6|8300.6|8302.6|8299.6|8303.6|8300.6|8301.6|8298.6|6
1724030400000|2024-08-19 01:20:00|8302.1|8299.1|8303.6|8300.6|8304.3|8301.3|8301.6|8298.6|16
1724030700000|2024-08-19 01:25:00|8303.3|8300.3|8300.6|8297.6|8303.3|8300.3|8300.3|8297.3|4
1724031000000|2024-08-19 01:30:00|8300.8|8297.8|8301.8|8298.8|8302.1|8299.1|8300.8|8297.8|1
1724031300000|2024-08-19 01:35:00|8302.1|8299.1|8299.8|8296.8|8302.6|8299.6|8299.6|8296.6|8
1724031600000|2024-08-19 01:40:00|8300.3|8297.3|8301.6|8298.6|8302.3|8299.3|8300.3|8297.3|17
1724031900000|2024-08-19 01:45:00|8301.8|8298.8|8306.1|8303.1|8306.6|8303.6|8301.3|8298.3|24
1724032200000|2024-08-19 01:50:00|8305.8|8302.8|8303.1|8300.1|8306.6|8303.6|8302.8|8299.8|20
1724032500000|2024-08-19 01:55:00|8302.8|8299.8|8301.6|8298.6|8302.8|8299.8|8298.3|8295.3|27
1724032800000|2024-08-19 02:00:00|8301.8|8298.8|8303.6|8300.6|8303.8|8300.8|8301.6|8298.6|18
1724033100000|2024-08-19 02:05:00|8303.3|8300.3|8301.6|8298.6|8303.6|8300.6|8300.8|8297.8|32
1724033400000|2024-08-19 02:10:00|8301.3|8298.3|8301.3|8298.3|8303.6|8300.6|8301.1|8298.1|11
1724033700000|2024-08-19 02:15:00|8301.6|8298.6|8303.8|8300.8|8305.3|8302.3|8301.6|8298.6|34
1724034000000|2024-08-19 02:20:00|8304.6|8301.6|8304.1|8301.1|8304.6|8301.6|8301.6|8298.6|15
1724034300000|2024-08-19 02:25:00|8304.3|8301.3|8304.3|8301.3|8305.1|8302.1|8303.8|8300.8|4
1724034600000|2024-08-19 02:30:00|8304.1|8301.1|8300.3|8297.3|8304.3|8301.3|8299.6|8296.6|9
1724034900000|2024-08-19 02:35:00|8300.1|8297.1|8298.6|8295.6|8300.8|8297.8|8298.6|8295.6|16
1724035200000|2024-08-19 02:40:00|8298.3|8295.3|8299.6|8296.6|8301.8|8298.8|8298.3|8295.3|28
1724035500000|2024-08-19 02:45:00|8300.6|8297.6|8302.1|8299.1|8303.1|8300.1|8300.3|8297.3|13
1724035800000|2024-08-19 02:50:00|8301.8|8298.8|8303.3|8300.3|8304.3|8301.3|8301.3|8298.3|10
1724036100000|2024-08-19 02:55:00|8303.1|8300.1|8305.8|8302.8|8306.3|8303.3|8302.1|8299.1|60
1724036400000|2024-08-19 03:00:00|8306.3|8303.3|8310.6|8307.6|8311.3|8308.3|8305.6|8302.6|36
1724036700000|2024-08-19 03:05:00|8311.3|8308.3|8305.1|8302.1|8311.3|8308.3|8304.8|8301.8|35
1724037000000|2024-08-19 03:10:00|8305.3|8302.3|8310.1|8307.1|8310.6|8307.6|8305.3|8302.3|42
1724037300000|2024-08-19 03:15:00|8309.8|8306.8|8310.8|8307.8|8310.8|8307.8|8309.6|8306.6|9
1724037600000|2024-08-19 03:20:00|8311.1|8308.1|8311.6|8308.6|8311.8|8308.8|8308.3|8305.3|25
1724037900000|2024-08-19 03:25:00|8311.8|8308.8|8314.6|8311.6|8314.6|8311.6|8311.6|8308.6|17
1724038200000|2024-08-19 03:30:00|8314.3|8311.3|8314.3|8311.3|8314.3|8311.3|8312.6|8309.6|6
1724038500000|2024-08-19 03:35:00|8314.6|8311.6|8310.6|8307.6|8314.6|8311.6|8309.1|8306.1|18
1724038800000|2024-08-19 03:40:00|8311.3|8308.3|8309.8|8306.8|8312.6|8309.6|8309.6|8306.6|29
1724039100000|2024-08-19 03:45:00|8310.3|8307.3|8310.3|8307.3|8311.8|8308.8|8310.1|8307.1|5
1724039400000|2024-08-19 03:50:00|8310.6|8307.6|8309.6|8306.6|8310.6|8307.6|8309.6|8306.6|6
1724039700000|2024-08-19 03:55:00|8310.8|8307.8|8311.1|8308.1|8312.1|8309.1|8309.6|8306.6|20
1724040000000|2024-08-19 04:00:00|8311.6|8308.6|8310.8|8307.8|8311.6|8308.6|8310.6|8307.6|6
1724040300000|2024-08-19 04:05:00|8310.6|8307.6|8311.6|8308.6|8312.1|8309.1|8310.6|8307.6|3
1724040600000|2024-08-19 04:10:00|8311.8|8308.8|8312.3|8309.3|8313.3|8310.3|8311.8|8308.8|15
1724040900000|2024-08-19 04:15:00|8312.8|8309.8|8312.1|8309.1|8313.3|8310.3|8312.1|8309.1|4
1724041200000|2024-08-19 04:20:00|8311.6|8308.6|8314.8|8311.8|8315.1|8312.1|8311.6|8308.6|48
1724041500000|2024-08-19 04:25:00|8314.6|8311.6|8312.6|8309.6|8314.8|8311.8|8312.6|8309.6|8
1724041800000|2024-08-19 04:30:00|8312.3|8309.3|8311.3|8308.3|8312.8|8309.8|8309.6|8306.6|9
1724042100000|2024-08-19 04:35:00|8311.6|8308.6|8306.6|8303.6|8312.1|8309.1|8305.3|8302.3|13
1724042400000|2024-08-19 04:40:00|8306.8|8303.8|8305.3|8302.3|8307.3|8304.3|8305.1|8302.1|0
1724042700000|2024-08-19 04:45:00|8305.6|8302.6|8305.3|8302.3|8306.8|8303.8|8305.1|8302.1|11
1724043000000|2024-08-19 04:50:00|8305.6|8302.6|8305.3|8302.3|8305.8|8302.8|8305.1|8302.1|1
1724043300000|2024-08-19 04:55:00|8305.1|8302.1|8304.6|8301.6|8305.6|8302.6|8303.6|8300.6|7
1724043600000|2024-08-19 05:00:00|8304.3|8301.3|8304.8|8301.8|8304.8|8301.8|8304.1|8301.1|4
1724043900000|2024-08-19 05:05:00|8305.1|8302.1|8307.1|8304.1|8307.1|8304.1|8305.1|8302.1|1
1724044200000|2024-08-19 05:10:00|8307.6|8304.6|8305.3|8302.3|8307.6|8304.6|8302.1|8299.1|77
1724044500000|2024-08-19 05:15:00|8305.1|8302.1|8305.3|8302.3|8305.6|8302.6|8303.8|8300.8|11
1724044800000|2024-08-19 05:20:00|8305.1|8302.1|8301.6|8298.6|8305.3|8302.3|8301.1|8298.1|16
1724045100000|2024-08-19 05:25:00|8301.8|8298.8|8300.1|8297.1|8301.8|8298.8|8299.1|8296.1|31
1724045400000|2024-08-19 05:30:00|8300.3|8297.3|8296.6|8293.6|8301.1|8298.1|8294.8|8291.8|64
1724045700000|2024-08-19 05:35:00|8296.1|8293.1|8297.3|8294.3|8297.6|8294.6|8294.8|8291.8|26
1724046000000|2024-08-19 05:40:00|8297.6|8294.6|8296.8|8293.8|8299.3|8296.3|8296.1|8293.1|52
1724046300000|2024-08-19 05:45:00|8296.6|8293.6|8297.8|8294.8|8298.3|8295.3|8294.8|8291.8|21
1724046600000|2024-08-19 05:50:00|8297.6|8294.6|8293.8|8290.8|8298.6|8295.6|8293.6|8290.6|80
1724046900000|2024-08-19 05:55:00|8293.6|8290.6|8293.1|8290.1|8294.1|8291.1|8290.8|8287.8|47
1724047200000|2024-08-19 06:00:00|8292.8|8289.8|8293.1|8291.1|8294.3|8292.3|8290.8|8288.8|347
1724047500000|2024-08-19 06:05:00|8292.6|8290.6|8284.3|8282.3|8292.8|8290.8|8281.1|8279.1|205
1724047800000|2024-08-19 06:10:00|8283.8|8281.8|8287.3|8285.3|8288.6|8286.6|8283.8|8281.8|142
1724048100000|2024-08-19 06:15:00|8287.1|8285.1|8283.8|8281.8|8287.1|8285.1|8280.8|8278.8|216
1724048400000|2024-08-19 06:20:00|8283.3|8281.3|8279.3|8277.3|8283.3|8281.3|8277.3|8275.3|175
1724048700000|2024-08-19 06:25:00|8279.1|8277.1|8277.8|8275.8|8281.3|8279.3|8276.6|8274.6|129
1724049000000|2024-08-19 06:30:00|8277.6|8275.6|8282.3|8280.3|8282.8|8280.8|8277.6|8275.6|208
1724049300000|2024-08-19 06:35:00|8282.6|8280.6|8285.3|8283.3|8285.3|8283.3|8280.8|8278.8|103
1724049600000|2024-08-19 06:40:00|8285.6|8283.6|8286.3|8284.3|8290.6|8288.6|8284.8|8282.8|121
1724049900000|2024-08-19 06:45:00|8284.8|8282.8|8284.3|8282.3|8287.1|8285.1|8282.8|8280.8|76
1724050200000|2024-08-19 06:50:00|8284.6|8282.6|8287.3|8285.3|8287.3|8285.3|8283.3|8281.3|75
1724050500000|2024-08-19 06:55:00|8286.8|8284.8|8286.8|8284.8|8287.3|8285.3|8282.1|8280.1|154
1724050800000|2024-08-19 07:00:00|8286.3|8285.3|8293.3|8292.3|8296.3|8295.3|8285.3|8284.3|1130
1724051100000|2024-08-19 07:05:00|8292.6|8291.6|8296.6|8295.6|8303.1|8302.1|8292.3|8291.3|878
1724051400000|2024-08-19 07:10:00|8296.3|8295.3|8298.3|8297.3|8303.3|8302.3|8295.6|8294.6|631
1724051700000|2024-08-19 07:15:00|8298.1|8297.1|8289.6|8288.6|8298.3|8297.3|8286.1|8285.1|588
1724052000000|2024-08-19 07:20:00|8288.8|8287.8|8297.3|8296.3|8297.8|8296.8|8288.3|8287.3|389
1724052300000|2024-08-19 07:25:00|8297.6|8296.6|8303.3|8302.3|8303.8|8302.8|8297.1|8296.1|289
1724052600000|2024-08-19 07:30:00|8303.6|8302.6|8295.8|8294.8|8305.6|8304.6|8295.3|8294.3|525
1724052900000|2024-08-19 07:35:00|8296.1|8295.1|8290.8|8289.8|8297.1|8296.1|8290.8|8289.8|467
1724053200000|2024-08-19 07:40:00|8291.1|8290.1|8297.6|8296.6|8297.8|8296.8|8289.6|8288.6|345
1724053500000|2024-08-19 07:45:00|8297.3|8296.3|8291.8|8290.8|8298.6|8297.6|8290.6|8289.6|231
1724053800000|2024-08-19 07:50:00|8291.6|8290.6|8285.3|8284.3|8292.6|8291.6|8284.8|8283.8|270
1724054100000|2024-08-19 07:55:00|8285.6|8284.6|8287.1|8286.1|8290.8|8289.8|8283.8|8282.8|275
1724054400000|2024-08-19 08:00:00|8286.8|8285.8|8291.3|8290.3|8291.8|8290.8|8285.8|8284.8|276
1724054700000|2024-08-19 08:05:00|8291.6|8290.6|8292|8291|8292|8291|8284.3|8283.3|297
1724055000000|2024-08-19 08:10:00|8292.5|8291.5|8297|8296|8297|8296|8291|8290|403
1724055300000|2024-08-19 08:15:00|8297.5|8296.5|8298|8297|8301.5|8300.5|8296.5|8295.5|282
1724055600000|2024-08-19 08:20:00|8297.7|8296.7|8300.7|8299.7|8301.5|8300.5|8296.7|8295.7|269
1724055900000|2024-08-19 08:25:00|8300.5|8299.5|8301.2|8300.2|8303|8302|8299|8298|159
1724056200000|2024-08-19 08:30:00|8301.5|8300.5|8300.2|8299.2|8303.5|8302.5|8300|8299|138
1724056500000|2024-08-19 08:35:00|8299.7|8298.7|8295.5|8294.5|8300|8299|8295|8294|155
1724056800000|2024-08-19 08:40:00|8295.2|8294.2|8295.7|8294.7|8296.2|8295.2|8291.2|8290.2|133
1724057100000|2024-08-19 08:45:00|8296|8295|8294.2|8293.2|8297.2|8296.2|8293.5|8292.5|138
1724057400000|2024-08-19 08:50:00|8294.7|8293.7|8295.7|8294.7|8296.5|8295.5|8292.2|8291.2|192
1724057700000|2024-08-19 08:55:00|8295.5|8294.5|8298.7|8297.7|8301.2|8300.2|8294.5|8293.5|206
1724058000000|2024-08-19 09:00:00|8298.5|8297.5|8294|8293|8298.5|8297.5|8294|8293|261
1724058300000|2024-08-19 09:05:00|8294.5|8293.5|8297.2|8296.2|8298.2|8297.2|8294|8293|200
1724058600000|2024-08-19 09:10:00|8296.7|8295.7|8297.2|8296.2|8301.7|8300.7|8295.5|8294.5|164
1724058900000|2024-08-19 09:15:00|8297|8296|8297.7|8296.7|8299.2|8298.2|8296.7|8295.7|165
1724059200000|2024-08-19 09:20:00|8297.5|8296.5|8299.2|8298.2|8299.7|8298.7|8296|8295|192
1724059500000|2024-08-19 09:25:00|8300|8299|8299.2|8298.2|8301.2|8300.2|8297.5|8296.5|137
1724059800000|2024-08-19 09:30:00|8299|8298|8300.7|8299.7|8301.5|8300.5|8298.5|8297.5|99
1724060100000|2024-08-19 09:35:00|8301|8300|8304.5|8303.5|8304.5|8303.5|8300|8299|158
1724060400000|2024-08-19 09:40:00|8304.2|8303.2|8299.7|8298.7|8304.2|8303.2|8299.2|8298.2|151
1724060700000|2024-08-19 09:45:00|8300|8299|8302|8301|8302.2|8301.2|8299.7|8298.7|116
1724061000000|2024-08-19 09:50:00|8301.5|8300.5|8307.2|8306.2|8308|8307|8301.5|8300.5|968
1724061300000|2024-08-19 09:55:00|8307|8306|8308|8307|8309|8308|8306.5|8305.5|374
1724061600000|2024-08-19 10:00:00|8308.5|8307.5|8306.7|8305.7|8308.5|8307.5|8305|8304|390
1724061900000|2024-08-19 10:05:00|8307|8306|8305.5|8304.5|8308|8307|8304.7|8303.7|156
1724062200000|2024-08-19 10:10:00|8305.7|8304.7|8304.2|8303.2|8306|8305|8303.2|8302.2|216
1724062500000|2024-08-19 10:15:00|8304.5|8303.5|8298|8297|8304.5|8303.5|8297.5|8296.5|194
1724062800000|2024-08-19 10:20:00|8297.7|8296.7|8302.5|8301.5|8303.2|8302.2|8297.5|8296.5|127
1724063100000|2024-08-19 10:25:00|8302.2|8301.2|8304.7|8303.7|8305.7|8304.7|8302|8301|166
1724063400000|2024-08-19 10:30:00|8304.5|8303.5|8305.2|8304.2|8305.5|8304.5|8303.7|8302.7|118
1724063700000|2024-08-19 10:35:00|8304.7|8303.7|8303.2|8302.2|8305.5|8304.5|8303|8302|127
1724064000000|2024-08-19 10:40:00|8302.7|8301.7|8308.5|8307.5|8308.5|8307.5|8302.7|8301.7|129
1724064300000|2024-08-19 10:45:00|8308.2|8307.2|8309.5|8308.5|8309.5|8308.5|8307.5|8306.5|141
1724064600000|2024-08-19 10:50:00|8309.2|8308.2|8310.7|8309.7|8310.7|8309.7|8307|8306|227
1724064900000|2024-08-19 10:55:00|8310|8309|8313|8312|8313|8312|8308.5|8307.5|485
1724065200000|2024-08-19 11:00:00|8313.2|8312.2|8309.7|8308.7|8314|8313|8309.5|8308.5|332
1724065500000|2024-08-19 11:05:00|8309.5|8308.5|8308|8307|8310.2|8309.2|8307.7|8306.7|124
1724065800000|2024-08-19 11:10:00|8308.2|8307.2|8309.2|8308.2|8310|8309|8306.7|8305.7|165
1724066100000|2024-08-19 11:15:00|8309|8308|8310.7|8309.7|8312|8311|8307.5|8306.5|182
1724066400000|2024-08-19 11:20:00|8310.5|8309.5|8308.2|8307.2|8311|8310|8308|8307|173
1724066700000|2024-08-19 11:25:00|8308.5|8307.5|8306.7|8305.7|8309|8308|8306.5|8305.5|167
1724067000000|2024-08-19 11:30:00|8307|8306|8311.2|8310.2|8312.7|8311.7|8306.2|8305.2|161
1724067300000|2024-08-19 11:35:00|8311.7|8310.7|8311.2|8310.2|8312.2|8311.2|8310.5|8309.5|155
1724067600000|2024-08-19 11:40:00|8310.8|8309.8|8308.8|8307.8|8311.1|8310.1|8307.1|8306.1|86
1724067900000|2024-08-19 11:45:00|8308.6|8307.6|8310.6|8309.6|8310.6|8309.6|8306.6|8305.6|129
1724068200000|2024-08-19 11:50:00|8310.1|8309.1|8311.3|8310.3|8311.6|8310.6|8309.1|8308.1|227
1724068500000|2024-08-19 11:55:00|8311.6|8310.6|8312.6|8311.6|8312.8|8311.8|8310.3|8309.3|168
1724068800000|2024-08-19 12:00:00|8313.1|8312.1|8314.8|8313.8|8317.3|8316.3|8313.1|8312.1|280
1724069100000|2024-08-19 12:05:00|8315.1|8314.1|8314.8|8313.8|8316.6|8315.6|8314.1|8313.1|185
1724069400000|2024-08-19 12:10:00|8315.1|8314.1|8318.3|8317.3|8318.6|8317.6|8314.1|8313.1|149
1724069700000|2024-08-19 12:15:00|8318.6|8317.6|8319.1|8318.1|8320.6|8319.6|8318.1|8317.1|317
1724070000000|2024-08-19 12:20:00|8319.3|8318.3|8320.8|8319.8|8321.3|8320.3|8317.6|8316.6|220
1724070300000|2024-08-19 12:25:00|8320.6|8319.6|8323.8|8322.8|8323.8|8322.8|8319.1|8318.1|245
1724070600000|2024-08-19 12:30:00|8324.1|8323.1|8324.8|8323.8|8325.1|8324.1|8322.3|8321.3|205
1724070900000|2024-08-19 12:35:00|8324.6|8323.6|8328.1|8327.1|8328.6|8327.6|8324.1|8323.1|296
1724071200000|2024-08-19 12:40:00|8328.3|8327.3|8329.3|8328.3|8330.6|8329.6|8325.6|8324.6|290
1724071500000|2024-08-19 12:45:00|8329.1|8328.1|8329.1|8328.1|8331.6|8330.6|8329.1|8328.1|288
1724071800000|2024-08-19 12:50:00|8329.3|8328.3|8327.8|8326.8|8329.6|8328.6|8325.1|8324.1|263
1724072100000|2024-08-19 12:55:00|8327.6|8326.6|8328.6|8327.6|8329.1|8328.1|8327.6|8326.6|196
1724072400000|2024-08-19 13:00:00|8328.8|8327.8|8332.8|8331.8|8333.6|8332.6|8328.1|8327.1|394
1724072700000|2024-08-19 13:05:00|8333.1|8332.1|8335.3|8334.3|8335.8|8334.8|8332.6|8331.6|374
1724073000000|2024-08-19 13:10:00|8335.6|8334.6|8336.8|8335.8|8338.6|8337.6|8335.1|8334.1|410
1724073300000|2024-08-19 13:15:00|8337.1|8336.1|8339.1|8338.1|8340.8|8339.8|8336.6|8335.6|399
1724073600000|2024-08-19 13:20:00|8339.6|8338.6|8338.1|8337.1|8340.1|8339.1|8337.6|8336.6|408
1724073900000|2024-08-19 13:25:00|8338.3|8337.3|8342.1|8341.1|8342.6|8341.6|8338.1|8337.1|380
1724074200000|2024-08-19 13:30:00|8341.8|8340.8|8350.1|8349.1|8351.1|8350.1|8338.3|8337.3|748
1724074500000|2024-08-19 13:35:00|8350.6|8349.6|8348.1|8347.1|8352.1|8351.1|8347.6|8346.6|572
1724074800000|2024-08-19 13:40:00|8347.8|8346.8|8346.6|8345.6|8350.1|8349.1|8342.8|8341.8|641
1724075100000|2024-08-19 13:45:00|8346.8|8345.8|8349.8|8348.8|8353.1|8352.1|8345.3|8344.3|521
1724075400000|2024-08-19 13:50:00|8349.6|8348.6|8352.8|8351.8|8354.8|8353.8|8348.6|8347.6|517
1724075700000|2024-08-19 13:55:00|8353.1|8352.1|8355.3|8354.3|8357.6|8356.6|8351.6|8350.6|566
1724076000000|2024-08-19 14:00:00|8355.6|8354.6|8360.1|8359.1|8360.6|8359.6|8353.8|8352.8|695
1724076300000|2024-08-19 14:05:00|8360.8|8359.8|8360.6|8359.6|8362.6|8361.6|8355.6|8354.6|496
1724076600000|2024-08-19 14:10:00|8360.3|8359.3|8357.1|8356.1|8360.3|8359.3|8355.1|8354.1|567
1724076900000|2024-08-19 14:15:00|8357.6|8356.6|8360.1|8359.1|8360.6|8359.6|8356.1|8355.1|516
1724077200000|2024-08-19 14:20:00|8360.3|8359.3|8361.1|8360.1|8363.8|8362.8|8358.1|8357.1|600
1724077500000|2024-08-19 14:25:00|8360.8|8359.8|8363.3|8362.3|8365.6|8364.6|8360.8|8359.8|330
1724077800000|2024-08-19 14:30:00|8363.1|8362.1|8362.8|8361.8|8364.1|8363.1|8358.6|8357.6|523
1724078100000|2024-08-19 14:35:00|8363.1|8362.1|8364.3|8363.3|8367.6|8366.6|8361.6|8360.6|475
1724078400000|2024-08-19 14:40:00|8364.5|8363.5|8365.5|8364.5|8366.5|8365.5|8362.3|8361.3|379
1724078700000|2024-08-19 14:45:00|8365.3|8364.3|8368.3|8367.3|8368.8|8367.8|8363.8|8362.8|460
1724079000000|2024-08-19 14:50:00|8368.5|8367.5|8375|8374|8375.3|8374.3|8368.3|8367.3|591
1724079300000|2024-08-19 14:55:00|8374.8|8373.8|8372.3|8371.3|8375.3|8374.3|8371.8|8370.8|447
1724079600000|2024-08-19 15:00:00|8372.5|8371.5|8367.3|8366.3|8373.5|8372.5|8365.8|8364.8|658
1724079900000|2024-08-19 15:05:00|8367|8366|8366.5|8365.5|8368|8367|8364.8|8363.8|444
1724080200000|2024-08-19 15:10:00|8366.3|8365.3|8363.8|8362.8|8366.8|8365.8|8363.5|8362.5|471
1724080500000|2024-08-19 15:15:00|8364|8363|8367.5|8366.5|8369.3|8368.3|8364|8363|523
1724080800000|2024-08-19 15:20:00|8367.3|8366.3|8365|8364|8367.3|8366.3|8361.3|8360.3|866
1724081100000|2024-08-19 15:25:00|8365.3|8364.3|8364.5|8362.5|8366.5|8365.5|8362.3|8361.3|2828
1724081400000|2024-08-19 15:30:00|8364.8|8362.8|8360|8358|8365.3|8363.3|8359.3|8357.3|3057
1724081700000|2024-08-19 15:35:00|8360.3|8358.3|8362.3|8360.3|8363.8|8361.8|8359.8|8357.8|1340
1724082000000|2024-08-19 15:40:00|8362|8360|8360.3|8358.3|8362.5|8360.5|8360.3|8358.3|400
1724082300000|2024-08-19 15:45:00|8360.5|8358.5|8362.3|8360.3|8362.8|8360.8|8359.8|8357.8|411
1724082600000|2024-08-19 15:50:00|8362|8360|8363.3|8361.3|8363.5|8361.5|8361.3|8359.3|287
1724082900000|2024-08-19 15:55:00|8363.5|8361.5|8356.8|8354.8|8363.8|8361.8|8351|8349|614
1724083200000|2024-08-19 16:00:00|8356.5|8354.5|8350.3|8348.3|8356.5|8354.5|8350.3|8348.3|384
1724083500000|2024-08-19 16:05:00|8350.8|8348.8|8355|8353|8355.3|8353.3|8349.5|8347.5|186
1724083800000|2024-08-19 16:10:00|8355.3|8353.3|8356.8|8354.8|8357.5|8355.5|8354.3|8352.3|142
1724084100000|2024-08-19 16:15:00|8356.5|8354.5|8357.3|8355.3|8359|8357|8356.3|8354.3|149
1724084400000|2024-08-19 16:20:00|8357|8355|8355.5|8353.5|8357.3|8355.3|8355|8353|90
1724084700000|2024-08-19 16:25:00|8355.3|8353.3|8359.5|8357.5|8360|8358|8354.8|8352.8|254
1724085000000|2024-08-19 16:30:00|8359.3|8357.3|8358.8|8356.8|8359.3|8357.3|8357.5|8355.5|161
1724085300000|2024-08-19 16:35:00|8359|8357|8358.8|8356.8|8361.3|8359.3|8358.8|8356.8|97
1724085600000|2024-08-19 16:40:00|8359.3|8357.3|8358.8|8356.8|8360.5|8358.5|8358.8|8356.8|63
1724085900000|2024-08-19 16:45:00|8358.5|8356.5|8359.5|8357.5|8359.5|8357.5|8357.8|8355.8|118
1724086200000|2024-08-19 16:50:00|8360|8358|8362.8|8360.8|8363.3|8361.3|8359.8|8357.8|153
1724086500000|2024-08-19 16:55:00|8362.5|8360.5|8361|8359|8362.8|8360.8|8360.8|8358.8|106
1724086800000|2024-08-19 17:00:00|8360.5|8358.5|8361.3|8359.3|8361.5|8359.5|8358|8356|67
1724087100000|2024-08-19 17:05:00|8360.8|8358.8|8361|8359|8361.8|8359.8|8360|8358|60
1724087400000|2024-08-19 17:10:00|8361.3|8359.3|8358.5|8356.5|8361.3|8359.3|8357.3|8355.3|56
1724087700000|2024-08-19 17:15:00|8358.8|8356.8|8359.5|8357.5|8359.8|8357.8|8358.3|8356.3|42
1724088000000|2024-08-19 17:20:00|8359.3|8357.3|8357.3|8355.3|8359.3|8357.3|8356.3|8354.3|89
1724088300000|2024-08-19 17:25:00|8357.5|8355.5|8357|8355|8359.3|8357.3|8356.3|8354.3|53
1724088600000|2024-08-19 17:30:00|8357.3|8355.3|8357.3|8355.3|8358.3|8356.3|8356|8354|81
1724088900000|2024-08-19 17:35:00|8357|8355|8356.3|8354.3|8357.3|8355.3|8354.8|8352.8|85
1724089200000|2024-08-19 17:40:00|8356|8354|8354.5|8352.5|8357|8355|8354|8352|46
1724089500000|2024-08-19 17:45:00|8354.3|8352.3|8354|8352|8354.8|8352.8|8353|8351|87
1724089800000|2024-08-19 17:50:00|8354.3|8352.3|8353.3|8351.3|8354.3|8352.3|8352.3|8350.3|30
1724090100000|2024-08-19 17:55:00|8352.8|8350.8|8354|8352|8354.8|8352.8|8352.8|8350.8|58
1724090400000|2024-08-19 18:00:00|8353.8|8351.8|8354.3|8352.3|8356|8354|8353|8351|48
1724090700000|2024-08-19 18:05:00|8354.5|8352.5|8353.3|8351.3|8355|8353|8352.3|8350.3|46
1724091000000|2024-08-19 18:10:00|8353|8351|8352.5|8350.5|8353.3|8351.3|8350.8|8348.8|51
1724091300000|2024-08-19 18:15:00|8352.8|8350.8|8350.3|8348.3|8352.8|8350.8|8350|8348|62
1724091600000|2024-08-19 18:20:00|8350.5|8348.5|8349.8|8347.8|8351.8|8349.8|8348.8|8346.8|55
1724091900000|2024-08-19 18:25:00|8349.3|8347.3|8348.8|8346.8|8350|8348|8348|8346|109
1724092200000|2024-08-19 18:30:00|8349.3|8347.3|8350.5|8348.5|8350.8|8348.8|8348.3|8346.3|84
1724092500000|2024-08-19 18:35:00|8350.3|8348.3|8349.5|8347.5|8351.5|8349.5|8349|8347|43
1724092800000|2024-08-19 18:40:00|8349.3|8347.3|8351|8349|8352|8350|8349.3|8347.3|101
1724093100000|2024-08-19 18:45:00|8350.8|8348.8|8350.8|8348.8|8352.3|8350.3|8349.8|8347.8|112
1724093400000|2024-08-19 18:50:00|8350.5|8348.5|8351|8349|8351.5|8349.5|8349.8|8347.8|54
1724093700000|2024-08-19 18:55:00|8351.3|8349.3|8350.8|8348.8|8351.3|8349.3|8349|8347|57
1724094000000|2024-08-19 19:00:00|8350.5|8348.5|8349.3|8347.3|8351.5|8349.5|8349.3|8347.3|76
1724094300000|2024-08-19 19:05:00|8349|8347|8348.3|8346.3|8350.5|8348.5|8348|8346|57
1724094600000|2024-08-19 19:10:00|8348.8|8346.8|8347.8|8345.8|8348.8|8346.8|8346.8|8344.8|76
1724094900000|2024-08-19 19:15:00|8347.5|8345.5|8348.5|8346.5|8348.5|8346.5|8346.8|8344.8|63
1724095200000|2024-08-19 19:20:00|8348.3|8346.3|8348.5|8346.5|8349|8347|8347|8345|88
1724095500000|2024-08-19 19:25:00|8348.3|8346.3|8346.5|8344.5|8349|8347|8346.5|8344.5|82
1724095800000|2024-08-19 19:30:00|8346|8344|8345.3|8343.3|8346.8|8344.8|8345.3|8343.3|60
1724096100000|2024-08-19 19:35:00|8345.5|8343.5|8345.5|8343.5|8346|8344|8344.3|8342.3|72
1724096400000|2024-08-19 19:40:00|8345.8|8343.8|8344.8|8342.8|8345.8|8343.8|8343.5|8341.5|136
1724096700000|2024-08-19 19:45:00|8344.5|8342.5|8343|8341|8344.8|8342.8|8343|8341|93
1724097000000|2024-08-19 19:50:00|8342.8|8340.8|8342.8|8340.8|8343.8|8341.8|8340.3|8338.3|357
1724097300000|2024-08-19 19:55:00|8343.3|8341.3|8343.5|8339.5|8344|8342|8336.3|8334.3|712
1724097600000|2024-08-19 20:00:00|8344.4|8340.4|8341|8337|8345|8341|8340.7|8336.7|3
1724097900000|2024-08-19 20:05:00|8340.9|8336.9|8341.5|8337.5|8342.7|8338.7|8340.7|8336.7|0
1724098200000|2024-08-19 20:10:00|8341.6|8337.6|8340.9|8336.9|8341.6|8337.6|8340.2|8336.2|0
1724098500000|2024-08-19 20:15:00|8340.8|8336.8|8341.2|8337.2|8341.6|8337.6|8340.6|8336.6|0
1724098800000|2024-08-19 20:20:00|8341.1|8337.1|8342.4|8338.4|8342.4|8338.4|8340.9|8336.9|0
1724099100000|2024-08-19 20:25:00|8342.5|8338.5|8344|8340|8344.1|8340.1|8342|8338|0
1724099400000|2024-08-19 20:30:00|8343.9|8339.9|8344.8|8340.8|8344.8|8340.8|8343.4|8339.4|0
1724099700000|2024-08-19 20:35:00|8344.9|8340.9|8344.8|8340.8|8345.5|8341.5|8344.5|8340.5|0
1724100000000|2024-08-19 20:40:00|8344.7|8340.7|8345.1|8341.1|8345.4|8341.4|8344.3|8340.3|0
1724100300000|2024-08-19 20:45:00|8345|8341|8345.1|8341.1|8345.2|8341.2|8344.5|8340.5|0
1724100600000|2024-08-19 20:50:00|8345|8341|8344.7|8340.7|8345.2|8341.2|8344.7|8340.7|0
1724100900000|2024-08-19 20:55:00|8344.8|8340.8|8344|8340|8344.9|8340.9|8343.6|8339.6|0
1724101200000|2024-08-19 21:00:00|8344.1|8340.1|8344.5|8340.5|8344.6|8340.6|8344|8340|0
1724101500000|2024-08-19 21:05:00|8344.4|8340.4|8344.8|8340.8|8344.8|8340.8|8344.4|8340.4|0
1724101800000|2024-08-19 21:10:00|8344.7|8340.7|8344.9|8340.9|8345.1|8341.1|8344.7|8340.7|0
1724102100000|2024-08-19 21:15:00|8344.7|8340.7|8345|8341|8345.1|8341.1|8344.7|8340.7|0
1724102400000|2024-08-19 21:20:00|8344.9|8340.9|8344.7|8340.7|8344.9|8340.9|8344.7|8340.7|0
1724102700000|2024-08-19 21:25:00|8344.8|8340.8|8344.8|8340.8|8344.8|8340.8|8344.8|8340.8|0
1724103000000|2024-08-19 21:30:00|8344.9|8340.9|8344.9|8340.9|8344.9|8340.9|8344.9|8340.9|0
1724103300000|2024-08-19 21:35:00|8344.5|8340.5|8344.4|8340.4|8344.6|8340.6|8344.4|8340.4|0
1724103900000|2024-08-19 21:45:00|8344.5|8340.5|8344.3|8340.3|8344.5|8340.5|8344.3|8340.3|0
1724104200000|2024-08-19 21:50:00|8344.2|8340.2|8344.3|8340.3|8344.3|8340.3|8344.2|8340.2|0
1724104500000|2024-08-19 21:55:00|8344.4|8340.4|8344.9|8340.9|8345.6|8341.6|8344.4|8340.4|0
1724104800000|2024-08-19 22:00:00|8346|8342|8348.7|8344.7|8350.1|8346.1|8346|8342|0
1724105100000|2024-08-19 22:05:00|8348.6|8344.6|8348.8|8344.8|8349.3|8345.3|8348.6|8344.6|0
1724105400000|2024-08-19 22:10:00|8348.9|8344.9|8348.8|8344.8|8349|8345|8348.7|8344.7|0
1724105700000|2024-08-19 22:15:00|8348.7|8344.7|8348.8|8344.8|8349.1|8345.1|8348.7|8344.7|0
1724106000000|2024-08-19 22:20:00|8348.7|8344.7|8349.3|8345.3|8349.4|8345.4|8348.7|8344.7|0
1724106300000|2024-08-19 22:25:00|8349.2|8345.2|8349.4|8345.4|8349.7|8345.7|8349.1|8345.1|0
1724106600000|2024-08-19 22:30:00|8349.5|8345.5|8349.5|8345.5|8349.7|8345.7|8349.2|8345.2|0
1724106900000|2024-08-19 22:35:00|8349.4|8345.4|8351.4|8347.4|8351.4|8347.4|8349.2|8345.2|0
1724107200000|2024-08-19 22:40:00|8351.5|8347.5|8351|8347|8351.7|8347.7|8350.7|8346.7|0
1724107500000|2024-08-19 22:45:00|8350.9|8346.9|8349.9|8345.9|8351|8347|8349|8345|0
1724107800000|2024-08-19 22:50:00|8350|8346|8349.7|8345.7|8350.1|8346.1|8349.2|8345.2|0
1724108100000|2024-08-19 22:55:00|8349.6|8345.6|8349.4|8345.4|8349.9|8345.9|8349.4|8345.4|0
1724108400000|2024-08-19 23:00:00|8349.5|8345.5|8350.1|8346.1|8350.3|8346.3|8349.5|8345.5|0
1724108700000|2024-08-19 23:05:00|8350|8346|8349.9|8345.9|8350.1|8346.1|8349.4|8345.4|0
1724109000000|2024-08-19 23:10:00|8350|8346|8348.6|8344.6|8350.1|8346.1|8348.6|8344.6|0
1724109300000|2024-08-19 23:15:00|8348.7|8344.7|8349.4|8345.4|8349.4|8345.4|8348.7|8344.7|0
1724109600000|2024-08-19 23:20:00|8349.3|8345.3|8348.9|8344.9|8349.3|8345.3|8348.7|8344.7|0
1724109900000|2024-08-19 23:25:00|8349|8345|8348.6|8344.6|8349.2|8345.2|8348.1|8344.1|0
1724110200000|2024-08-19 23:30:00|8348.7|8344.7|8349.1|8345.1|8349.3|8345.3|8348.3|8344.3|0
1724110500000|2024-08-19 23:35:00|8349.2|8345.2|8348.9|8344.9|8349.6|8345.6|8348.9|8344.9|0
1724110800000|2024-08-19 23:40:00|8349.1|8345.1|8348.7|8344.7|8349.1|8345.1|8348.5|8344.5|0
1724111100000|2024-08-19 23:45:00|8348.8|8344.8|8348.9|8344.9|8349.2|8345.2|8348.7|8344.7|0
1724111400000|2024-08-19 23:50:00|8348.8|8344.8|8350|8346|8350.2|8346.2|8347.2|8343.2|0
1724111700000|2024-08-19 23:55:00|8350.1|8346.1|8346|8342|8350.7|8346.7|8343.6|8339.6|0
1724112000000|2024-08-20 00:00:00|8346.1|8342.1|8346.2|8343.2|8347.7|8344.7|8337.2|8334.2|64
1724112300000|2024-08-20 00:05:00|8346.5|8343.5|8350.7|8347.7|8350.7|8347.7|8346.2|8343.2|13
1724112600000|2024-08-20 00:10:00|8350.5|8347.5|8345.2|8342.2|8350.5|8347.5|8344.5|8341.5|23
1724112900000|2024-08-20 00:15:00|8344.5|8341.5|8342|8339|8345|8342|8342|8339|22
1724113200000|2024-08-20 00:20:00|8341.7|8338.7|8338.5|8335.5|8341.7|8338.7|8338.2|8335.2|7
1724113500000|2024-08-20 00:25:00|8338.7|8335.7|8337.7|8334.7|8338.7|8335.7|8337.7|8334.7|7
1724113800000|2024-08-20 00:30:00|8337.5|8334.5|8337.7|8334.7|8337.7|8334.7|8335.7|8332.7|19
1724114100000|2024-08-20 00:35:00|8337.5|8334.5|8336.2|8333.2|8337.5|8334.5|8336|8333|11
1724114400000|2024-08-20 00:40:00|8336.7|8333.7|8336|8333|8336.7|8333.7|8335.5|8332.5|10
1724114700000|2024-08-20 00:45:00|8335.7|8332.7|8335.5|8332.5|8335.7|8332.7|8334.5|8331.5|15
1724115000000|2024-08-20 00:50:00|8335.7|8332.7|8341.2|8338.2|8341.5|8338.5|8335.7|8332.7|22
1724115300000|2024-08-20 00:55:00|8341.5|8338.5|8340|8337|8341.5|8338.5|8339.7|8336.7|6
1724115600000|2024-08-20 01:00:00|8340.2|8337.2|8337|8334|8340.2|8337.2|8336.7|8333.7|12
1724115900000|2024-08-20 01:05:00|8336.7|8333.7|8334.2|8331.2|8336.7|8333.7|8334.2|8331.2|10
1724116200000|2024-08-20 01:10:00|8335|8332|8336.2|8333.2|8336.2|8333.2|8334.5|8331.5|8
1724116500000|2024-08-20 01:15:00|8336.5|8333.5|8338|8335|8338|8335|8336.5|8333.5|3
1724116800000|2024-08-20 01:20:00|8338.2|8335.2|8337.2|8334.2|8338.5|8335.5|8336|8333|10
1724117100000|2024-08-20 01:25:00|8336|8333|8336|8333|8337.2|8334.2|8335.2|8332.2|9
1724117400000|2024-08-20 01:30:00|8335.7|8332.7|8335.5|8332.5|8336.2|8333.2|8335.5|8332.5|3
1724117700000|2024-08-20 01:35:00|8335|8332|8335.2|8332.2|8336.5|8333.5|8335|8332|16
1724118000000|2024-08-20 01:40:00|8335.5|8332.5|8337|8334|8337.5|8334.5|8335.2|8332.2|22
1724118300000|2024-08-20 01:45:00|8336.7|8333.7|8336.2|8333.2|8337.2|8334.2|8335.5|8332.5|8
1724118600000|2024-08-20 01:50:00|8336.7|8333.7|8336|8333|8337.2|8334.2|8335.2|8332.2|21
1724118900000|2024-08-20 01:55:00|8335.7|8332.7|8335.5|8332.5|8336.5|8333.5|8335.2|8332.2|5
1724119200000|2024-08-20 02:00:00|8336|8333|8335|8332|8336.7|8333.7|8335|8332|12
1724119500000|2024-08-20 02:05:00|8335.2|8332.2|8337.2|8334.2|8337.5|8334.5|8335.2|8332.2|4
1724119800000|2024-08-20 02:10:00|8338.2|8335.2|8339|8336|8339.5|8336.5|8337.2|8334.2|7
1724120100000|2024-08-20 02:15:00|8339.2|8336.2|8338.7|8335.7|8339.7|8336.7|8337.5|8334.5|9
1724120400000|2024-08-20 02:20:00|8338.2|8335.2|8337.2|8334.2|8338.2|8335.2|8337|8334|9
1724120700000|2024-08-20 02:25:00|8337|8334|8336|8333|8337.5|8334.5|8335.5|8332.5|31
1724121000000|2024-08-20 02:30:00|8336.5|8333.5|8336.7|8333.7|8337.2|8334.2|8336.2|8333.2|7
1724121300000|2024-08-20 02:35:00|8336.5|8333.5|8338.7|8335.7|8340.7|8337.7|8336.5|8333.5|10
1724121600000|2024-08-20 02:40:00|8339|8336|8339.5|8336.5|8340.2|8337.2|8337.7|8334.7|4
1724121900000|2024-08-20 02:45:00|8339.7|8336.7|8340.5|8337.5|8342.7|8339.7|8339.7|8336.7|23
1724122200000|2024-08-20 02:50:00|8341|8338|8341.5|8338.5|8341.7|8338.7|8340|8337|5
1724122500000|2024-08-20 02:55:00|8342|8339|8342|8339|8342|8339|8341.7|8338.7|0
1724122800000|2024-08-20 03:00:00|8341.7|8338.7|8339.2|8336.2|8341.7|8338.7|8338.5|8335.5|12
1724123100000|2024-08-20 03:05:00|8338.7|8335.7|8339.7|8336.7|8339.7|8336.7|8337.7|8334.7|19
1724123400000|2024-08-20 03:10:00|8340.2|8337.2|8339|8336|8340.2|8337.2|8338|8335|5
1724123700000|2024-08-20 03:15:00|8339.2|8336.2|8336.5|8333.5|8340.2|8337.2|8336.2|8333.2|12
1724124000000|2024-08-20 03:20:00|8336.2|8333.2|8335|8332|8337.2|8334.2|8335|8332|13
1724124300000|2024-08-20 03:25:00|8335.2|8332.2|8335|8332|8335.2|8332.2|8335|8332|5
1724124600000|2024-08-20 03:30:00|8335.2|8332.2|8335|8332|8335.2|8332.2|8334.2|8331.2|11
1724124900000|2024-08-20 03:35:00|8335.2|8332.2|8335|8332|8336|8333|8334.7|8331.7|13
1724125200000|2024-08-20 03:40:00|8334.7|8331.7|8335.7|8332.7|8336|8333|8334.7|8331.7|1
1724125500000|2024-08-20 03:45:00|8335.2|8332.2|8335.2|8332.2|8336.2|8333.2|8335|8332|6
1724125800000|2024-08-20 03:50:00|8335.5|8332.5|8335|8332|8335.7|8332.7|8335|8332|2
1724126100000|2024-08-20 03:55:00|8335.2|8332.2|8335.2|8332.2|8335.2|8332.2|8334.2|8331.2|4
1724126400000|2024-08-20 04:00:00|8335|8332|8335.2|8332.2|8335.2|8332.2|8333.7|8330.7|12
1724126700000|2024-08-20 04:05:00|8335|8332|8334.2|8331.2|8335|8332|8333.2|8330.2|7
1724127000000|2024-08-20 04:10:00|8334.5|8331.5|8336.2|8333.2|8337.2|8334.2|8334.5|8331.5|2
1724127300000|2024-08-20 04:15:00|8336.5|8333.5|8338.5|8335.5|8338.5|8335.5|8336.5|8333.5|3
1724127600000|2024-08-20 04:20:00|8338.7|8335.7|8340|8337|8341.2|8338.2|8337.7|8334.7|54
1724127900000|2024-08-20 04:25:00|8340.2|8337.2|8339.7|8336.7|8340.2|8337.2|8339.7|8336.7|2
1724128200000|2024-08-20 04:30:00|8338.2|8335.2|8337.5|8334.5|8338.2|8335.2|8337.2|8334.2|12
1724128500000|2024-08-20 04:35:00|8337.2|8334.2|8337|8334|8337.2|8334.2|8337|8334|1
1724128800000|2024-08-20 04:40:00|8336.7|8333.7|8337|8334|8337.2|8334.2|8336|8333|9
1724129100000|2024-08-20 04:45:00|8337.5|8334.5|8340.7|8337.7|8340.7|8337.7|8336.2|8333.2|18
1724129400000|2024-08-20 04:50:00|8341|8338|8340.5|8337.5|8341.2|8338.2|8340.5|8337.5|2
1724129700000|2024-08-20 04:55:00|8340.7|8337.7|8340.7|8337.7|8341|8338|8340.7|8337.7|1
1724130000000|2024-08-20 05:00:00|8341|8338|8341|8338|8341.5|8338.5|8339.2|8336.2|24
1724130300000|2024-08-20 05:05:00|8341.2|8338.2|8339.7|8336.7|8341.2|8338.2|8339.2|8336.2|14
1724130600000|2024-08-20 05:10:00|8340|8337|8340.7|8337.7|8340.7|8337.7|8340|8337|4
1724130900000|2024-08-20 05:15:00|8340.5|8337.5|8341|8338|8342|8339|8339.7|8336.7|17
1724131200000|2024-08-20 05:20:00|8340.7|8337.7|8342.2|8339.2|8343|8340|8339.7|8336.7|16
1724131500000|2024-08-20 05:25:00|8342.5|8339.5|8344.5|8341.5|8345.2|8342.2|8341.2|8338.2|25
1724131800000|2024-08-20 05:30:00|8345|8342|8344|8341|8345|8342|8341.2|8338.2|14
1724132100000|2024-08-20 05:35:00|8343.5|8340.5|8342.2|8339.2|8343.7|8340.7|8342.2|8339.2|1
1724132400000|2024-08-20 05:40:00|8342|8339|8339.7|8336.7|8342|8339|8339.2|8336.2|5
1724132700000|2024-08-20 05:45:00|8339.5|8336.5|8340.7|8337.7|8341.7|8338.7|8339.2|8336.2|14
1724133000000|2024-08-20 05:50:00|8340.5|8337.5|8343.7|8340.7|8343.7|8340.7|8340.5|8337.5|18
1724133300000|2024-08-20 05:55:00|8343.5|8340.5|8344|8341|8344.2|8341.2|8340.5|8337.5|28
1724133600000|2024-08-20 06:00:00|8343.2|8340.2|8338|8336|8343.2|8340.7|8331.7|8329.7|161
1724133900000|2024-08-20 06:05:00|8338.7|8336.7|8329.2|8327.2|8338.7|8336.7|8329.2|8327.2|100
1724134200000|2024-08-20 06:10:00|8329.7|8327.7|8329.2|8327.2|8333.7|8331.7|8329.2|8327.2|119
1724134500000|2024-08-20 06:15:00|8328.7|8326.7|8329.2|8327.2|8331.2|8329.2|8325.5|8323.5|177
1724134800000|2024-08-20 06:20:00|8328.5|8326.5|8326.2|8324.2|8329.2|8327.2|8325|8323|109
1724135100000|2024-08-20 06:25:00|8326.7|8324.7|8325.2|8323.2|8329.5|8327.5|8324.2|8322.2|188
1724135400000|2024-08-20 06:30:00|8324.7|8322.7|8332.2|8330.2|8332.2|8330.2|8324.2|8322.2|97
1724135700000|2024-08-20 06:35:00|8331.7|8329.7|8338.2|8336.2|8339|8337|8331.7|8329.7|130
1724136000000|2024-08-20 06:40:00|8337.7|8335.7|8333.2|8331.2|8337.7|8335.7|8332|8330|89
1724136300000|2024-08-20 06:45:00|8333.7|8331.7|8336.2|8334.2|8337.2|8335.2|8333.2|8331.2|71
1724136600000|2024-08-20 06:50:00|8335.7|8333.7|8339|8337|8342.2|8340.2|8334.7|8332.7|114
1724136900000|2024-08-20 06:55:00|8339.2|8337.2|8337.7|8335.7|8342|8340|8337.2|8335.2|150
1724137200000|2024-08-20 07:00:00|8337.2|8336.2|8347.2|8346.2|8348.5|8347.5|8335.2|8334.2|1512
1724137500000|2024-08-20 07:05:00|8347.5|8346.5|8339.7|8338.7|8347.7|8346.7|8339.5|8338.5|684
1724137800000|2024-08-20 07:10:00|8338.7|8337.7|8330.2|8329.2|8338.7|8337.7|8329|8328|560
1724138100000|2024-08-20 07:15:00|8330.5|8329.5|8328.2|8327.2|8335.5|8334.5|8326.5|8325.5|576
1724138400000|2024-08-20 07:20:00|8328|8327|8329.2|8328.2|8332|8331|8327|8326|354
1724138700000|2024-08-20 07:25:00|8329.5|8328.5|8326.7|8325.7|8330.5|8329.5|8326|8325|290
1724139000000|2024-08-20 07:30:00|8327|8326|8322.5|8321.5|8331|8330|8319.5|8318.5|707
1724139300000|2024-08-20 07:35:00|8322.7|8321.7|8323|8322|8325.5|8324.5|8320|8319|491
1724139600000|2024-08-20 07:40:00|8323.2|8322.2|8327.7|8326.7|8328.2|8327.2|8320.7|8319.7|329
1724139900000|2024-08-20 07:45:00|8328|8327|8324|8323|8328.5|8327.5|8322.5|8321.5|394
1724140200000|2024-08-20 07:50:00|8323.7|8322.7|8322.5|8321.5|8323.7|8322.7|8319|8318|422
1724140500000|2024-08-20 07:55:00|8322.8|8321.8|8322.5|8321.5|8323|8322|8319.5|8318.5|427
1724140800000|2024-08-20 08:00:00|8322.3|8321.3|8316.5|8315.5|8322.5|8321.5|8315|8314|290
1724141100000|2024-08-20 08:05:00|8316.8|8315.8|8320.5|8319.5|8320.8|8319.8|8315.8|8314.8|347
1724141400000|2024-08-20 08:10:00|8320.8|8319.8|8315.3|8314.3|8322.8|8321.8|8314.8|8313.8|326
1724141700000|2024-08-20 08:15:00|8315.5|8314.5|8314.8|8313.8|8316.8|8315.8|8313.3|8312.3|450
1724142000000|2024-08-20 08:20:00|8315|8314|8317|8316|8320.3|8319.3|8315|8314|527
1724142300000|2024-08-20 08:25:00|8317.3|8316.3|8314.3|8313.3|8317.3|8316.3|8309.8|8308.8|574
1724142600000|2024-08-20 08:30:00|8315|8314|8307.3|8306.3|8315.3|8314.3|8304|8303|556
1724142900000|2024-08-20 08:35:00|8307.8|8306.8|8308.5|8307.5|8313.5|8312.5|8306.3|8305.3|539
1724143200000|2024-08-20 08:40:00|8308.8|8307.8|8309.8|8308.8|8311.3|8310.3|8307|8306|333
1724143500000|2024-08-20 08:45:00|8310|8309|8309|8308|8311.8|8310.8|8307.8|8306.8|266
1724143800000|2024-08-20 08:50:00|8309.3|8308.3|8310.8|8309.8|8312.8|8311.8|8309.3|8308.3|289
1724144100000|2024-08-20 08:55:00|8311.5|8310.5|8318|8317|8318.5|8317.5|8310.3|8309.3|359
1724144400000|2024-08-20 09:00:00|8318.3|8317.3|8319.5|8318.5|8320.8|8319.8|8316|8315|336
1724144700000|2024-08-20 09:05:00|8319.3|8318.3|8317.8|8316.8|8320|8319|8317.3|8316.3|235
1724145000000|2024-08-20 09:10:00|8318|8317|8319.3|8318.3|8320.5|8319.5|8315.3|8314.3|389
1724145300000|2024-08-20 09:15:00|8318.8|8317.8|8320.3|8319.3|8321.8|8320.8|8318.8|8317.8|192
1724145600000|2024-08-20 09:20:00|8319.8|8318.8|8314.5|8313.5|8320.8|8319.8|8314.3|8313.3|606
1724145900000|2024-08-20 09:25:00|8314.8|8313.8|8313.8|8312.8|8315|8314|8304.5|8303.5|1231
1724146200000|2024-08-20 09:30:00|8313.5|8312.5|8302.3|8301.3|8315|8314|8302.3|8301.3|302
1724146500000|2024-08-20 09:35:00|8302|8301|8302.5|8301.5|8306|8305|8301.5|8300.5|217
1724146800000|2024-08-20 09:40:00|8302.8|8301.8|8299.8|8298.8|8304|8303|8299.8|8298.8|375
1724147100000|2024-08-20 09:45:00|8300|8299|8297.8|8296.8|8301.5|8300.5|8297.8|8296.8|284
1724147400000|2024-08-20 09:50:00|8297.3|8296.3|8300|8299|8303.3|8302.3|8296|8295|272
1724147700000|2024-08-20 09:55:00|8300.8|8299.8|8300.5|8299.5|8303.5|8302.5|8299.3|8298.3|249
1724148000000|2024-08-20 10:00:00|8300.8|8299.8|8298.5|8297.5|8300.8|8299.8|8295|8294|604
1724148300000|2024-08-20 10:05:00|8298.8|8297.8|8297|8296|8299.3|8298.3|8296.5|8295.5|243
1724148600000|2024-08-20 10:10:00|8297.3|8296.3|8297|8296|8297.8|8296.8|8294.8|8293.8|336
1724148900000|2024-08-20 10:15:00|8296.8|8295.8|8300.5|8299.5|8300.8|8299.8|8296.8|8295.8|243
1724149200000|2024-08-20 10:20:00|8300.8|8299.8|8300.3|8299.3|8302|8301|8298.8|8297.8|165
1724149500000|2024-08-20 10:25:00|8300.8|8299.8|8300|8299|8302|8301|8298.3|8297.3|189
1724149800000|2024-08-20 10:30:00|8299.8|8298.8|8299.5|8298.5|8302.3|8301.3|8297.5|8296.5|156
1724150100000|2024-08-20 10:35:00|8299.8|8298.8|8302.5|8301.5|8302.5|8301.5|8298.8|8297.8|159
1724150400000|2024-08-20 10:40:00|8302.3|8301.3|8302|8301|8302.5|8301.5|8299.3|8298.3|146
1724150700000|2024-08-20 10:45:00|8301.8|8300.8|8306.3|8305.3|8306.3|8305.3|8301.5|8300.5|217
1724151000000|2024-08-20 10:50:00|8306.5|8305.5|8305.5|8304.5|8306.5|8305.5|8302.3|8301.3|206
1724151300000|2024-08-20 10:55:00|8305.3|8304.3|8309|8308|8309.8|8308.8|8304.8|8303.8|432
1724151600000|2024-08-20 11:00:00|8308.8|8307.8|8303.8|8302.8|8310.8|8309.8|8303.3|8302.3|298
1724151900000|2024-08-20 11:05:00|8303.3|8302.3|8296.3|8295.3|8303.3|8302.3|8296.3|8295.3|185
1724152200000|2024-08-20 11:10:00|8296|8295|8292.8|8291.8|8297.8|8296.8|8292.8|8291.8|318
1724152500000|2024-08-20 11:15:00|8293|8292|8299|8298|8299.3|8298.3|8293|8292|166
1724152800000|2024-08-20 11:20:00|8298.8|8297.8|8298.8|8297.8|8299.5|8298.5|8295.3|8294.3|168
1724153100000|2024-08-20 11:25:00|8299|8298|8300.3|8299.3|8302.3|8301.3|8299|8298|168
1724153400000|2024-08-20 11:30:00|8300|8299|8295|8294|8300|8299|8295|8294|214
1724153700000|2024-08-20 11:35:00|8294.8|8293.8|8296|8295|8297.8|8296.8|8294.8|8293.8|199
1724154000000|2024-08-20 11:40:00|8295.9|8294.9|8297.4|8296.4|8297.7|8296.7|8294.7|8293.7|151
1724154300000|2024-08-20 11:45:00|8296.7|8295.7|8299.7|8298.7|8300.4|8299.4|8295.2|8294.2|160
1724154600000|2024-08-20 11:50:00|8299.4|8298.4|8298.7|8297.7|8300.7|8299.7|8297.4|8296.4|203
1724154900000|2024-08-20 11:55:00|8299.2|8298.2|8298.2|8297.2|8300.2|8299.2|8295.4|8294.4|209
1724155200000|2024-08-20 12:00:00|8297.9|8296.9|8297.2|8296.2|8299.2|8298.2|8296.7|8295.7|248
1724155500000|2024-08-20 12:05:00|8296.9|8295.9|8297.2|8296.2|8299.2|8298.2|8293.4|8292.4|293
1724155800000|2024-08-20 12:10:00|8297.4|8296.4|8291.7|8290.7|8297.7|8296.7|8291.7|8290.7|216
1724156100000|2024-08-20 12:15:00|8291.9|8290.9|8290.4|8289.4|8295.2|8294.2|8289.7|8288.7|307
1724156400000|2024-08-20 12:20:00|8290.2|8289.2|8290.9|8289.9|8291.9|8290.9|8289.2|8288.2|252
1724156700000|2024-08-20 12:25:00|8291.2|8290.2|8291.2|8290.2|8292.2|8291.2|8289.9|8288.9|235
1724157000000|2024-08-20 12:30:00|8290.7|8289.7|8285.2|8284.2|8291.2|8290.2|8285.2|8284.2|483
1724157300000|2024-08-20 12:35:00|8284.7|8283.7|8285.7|8284.7|8288.9|8287.9|8283.7|8282.7|397
1724157600000|2024-08-20 12:40:00|8286.2|8285.2|8285.2|8284.2|8287.7|8286.7|8283.2|8282.2|289
1724157900000|2024-08-20 12:45:00|8285.4|8284.4|8284.7|8283.7|8286.7|8285.7|8281.7|8280.7|325
1724158200000|2024-08-20 12:50:00|8284.2|8283.2|8285.2|8284.2|8286.4|8285.4|8282.2|8281.2|335
1724158500000|2024-08-20 12:55:00|8284.9|8283.9|8289.7|8288.7|8289.9|8288.9|8284.7|8283.7|416
1724158800000|2024-08-20 13:00:00|8289.4|8288.4|8288.7|8287.7|8290.4|8289.4|8286.7|8285.7|433
1724159100000|2024-08-20 13:05:00|8288.9|8287.9|8286.7|8285.7|8289.7|8288.7|8286.2|8285.2|397
1724159400000|2024-08-20 13:10:00|8286.2|8285.2|8278.9|8277.9|8286.2|8285.2|8278.7|8277.7|955
1724159700000|2024-08-20 13:15:00|8278.7|8277.7|8273.4|8272.4|8279.9|8278.9|8273.4|8272.4|836
1724160000000|2024-08-20 13:20:00|8273.2|8272.2|8281.2|8280.2|8282.7|8281.7|8273.2|8272.2|705
1724160300000|2024-08-20 13:25:00|8281.7|8280.7|8281.4|8280.4|8285.4|8284.4|8279.4|8278.4|434
1724160600000|2024-08-20 13:30:00|8281.2|8280.2|8281.4|8280.4|8283.2|8282.2|8278.4|8277.4|756
1724160900000|2024-08-20 13:35:00|8281.7|8280.7|8280.9|8279.9|8283.2|8282.2|8277.7|8276.7|598
1724161200000|2024-08-20 13:40:00|8280.7|8279.7|8291.9|8290.9|8291.9|8290.9|8280.7|8279.7|539
1724161500000|2024-08-20 13:45:00|8291.7|8290.7|8282.7|8281.7|8292.7|8291.7|8282.4|8281.4|614
1724161800000|2024-08-20 13:50:00|8282.4|8281.4|8285.9|8284.9|8287.7|8286.7|8279.4|8278.4|524
1724162100000|2024-08-20 13:55:00|8286.2|8285.2|8288.2|8287.2|8289.2|8288.2|8286.2|8285.2|686
1724162400000|2024-08-20 14:00:00|8287.2|8286.2|8286.7|8285.7|8287.7|8286.7|8280.7|8279.7|682
1724162700000|2024-08-20 14:05:00|8286.2|8285.2|8286.2|8285.2|8288.2|8287.2|8283.4|8282.4|432
1724163000000|2024-08-20 14:10:00|8286.6|8285.6|8287.1|8286.1|8288.1|8287.1|8281.6|8280.6|497
1724163300000|2024-08-20 14:15:00|8286.8|8285.8|8281.3|8280.3|8287.3|8286.3|8278.8|8277.8|581
1724163600000|2024-08-20 14:20:00|8281.6|8280.6|8281.3|8280.3|8282.6|8281.6|8279.1|8278.1|345
1724163900000|2024-08-20 14:25:00|8281.1|8280.1|8280.1|8279.1|8283.1|8282.1|8277.6|8276.6|535
1724164200000|2024-08-20 14:30:00|8279.8|8278.8|8279.6|8278.6|8280.6|8279.6|8276.1|8275.1|611
1724164500000|2024-08-20 14:35:00|8279.3|8278.3|8275.3|8274.3|8279.3|8278.3|8274.1|8273.1|639
1724164800000|2024-08-20 14:40:00|8275.1|8274.1|8272.3|8271.3|8276.6|8275.6|8271.1|8270.1|638
1724165100000|2024-08-20 14:45:00|8272.1|8271.1|8275.6|8274.6|8277.6|8276.6|8271.8|8270.8|681
1724165400000|2024-08-20 14:50:00|8275.1|8274.1|8272.6|8271.6|8275.6|8274.6|8270.6|8269.6|696
1724165700000|2024-08-20 14:55:00|8272.3|8271.3|8278.1|8277.1|8278.6|8277.6|8272.3|8271.3|550
1724166000000|2024-08-20 15:00:00|8277.8|8276.8|8274.6|8273.6|8278.6|8277.6|8274.1|8273.1|723
1724166300000|2024-08-20 15:05:00|8275.1|8274.1|8278.8|8277.8|8281.6|8280.6|8274.6|8273.6|577
1724166600000|2024-08-20 15:10:00|8279.1|8278.1|8277.6|8276.6|8279.1|8278.1|8274.6|8273.6|826
1724166900000|2024-08-20 15:15:00|8277.3|8276.3|8279.8|8278.8|8281.1|8280.1|8276.8|8275.8|840
1724167200000|2024-08-20 15:20:00|8279.6|8278.6|8277.6|8276.6|8283.1|8282.1|8276.3|8275.3|1131
1724167500000|2024-08-20 15:25:00|8278.1|8277.1|8274.1|8272.1|8278.8|8277.8|8272.6|8271.6|2538
1724167800000|2024-08-20 15:30:00|8273.6|8271.6|8273.6|8271.6|8278.6|8276.6|8269.6|8267.6|5548
1724168100000|2024-08-20 15:35:00|8274.3|8272.3|8273.3|8271.3|8275.3|8273.3|8269.8|8267.8|1050
1724168400000|2024-08-20 15:40:00|8273.6|8271.6|8266.1|8264.1|8274.6|8272.6|8265.3|8263.3|832
1724168700000|2024-08-20 15:45:00|8266.3|8264.3|8262.6|8260.6|8266.6|8264.6|8260.6|8258.6|660
1724169000000|2024-08-20 15:50:00|8262.1|8260.1|8266.6|8264.6|8266.8|8264.8|8259.6|8257.6|662
1724169300000|2024-08-20 15:55:00|8266.3|8264.3|8269.1|8267.1|8269.8|8267.8|8262.3|8260.3|513
1724169600000|2024-08-20 16:00:00|8269.6|8267.6|8266.6|8264.6|8269.6|8267.6|8264.8|8262.8|224
1724169900000|2024-08-20 16:05:00|8266.1|8264.1|8264.1|8262.1|8267.1|8265.1|8261.6|8259.6|175
1724170200000|2024-08-20 16:10:00|8263.6|8261.6|8262.6|8260.6|8264.8|8262.8|8261.8|8259.8|154
1724170500000|2024-08-20 16:15:00|8262.3|8260.3|8257.3|8255.3|8263.3|8261.3|8256.8|8254.8|308
1724170800000|2024-08-20 16:20:00|8257.6|8255.6|8259.1|8257.1|8260.6|8258.6|8256.6|8254.6|368
1724171100000|2024-08-20 16:25:00|8259.6|8257.6|8259.1|8257.1|8260.1|8258.1|8257.6|8255.6|282
1724171400000|2024-08-20 16:30:00|8258.6|8256.6|8254.1|8252.1|8259.3|8257.3|8253.1|8251.1|204
1724171700000|2024-08-20 16:35:00|8253.8|8251.8|8255.6|8253.6|8256.8|8254.8|8253.6|8251.6|200
1724172000000|2024-08-20 16:40:00|8255.3|8253.3|8254.1|8252.1|8255.3|8253.3|8251.6|8249.6|251
1724172300000|2024-08-20 16:45:00|8253.8|8251.8|8253.6|8251.6|8254.1|8252.1|8251.1|8249.1|140
1724172600000|2024-08-20 16:50:00|8254.1|8252.1|8249.6|8247.6|8254.1|8252.1|8249.1|8247.1|217
1724172900000|2024-08-20 16:55:00|8249.1|8247.1|8248.6|8246.6|8250.8|8248.8|8248.3|8246.3|214
1724173200000|2024-08-20 17:00:00|8248.3|8246.3|8244.8|8242.8|8248.3|8246.3|8240.8|8238.8|251
1724173500000|2024-08-20 17:05:00|8245.1|8243.1|8246.1|8244.1|8247.6|8245.6|8242.1|8240.1|180
1724173800000|2024-08-20 17:10:00|8246.3|8244.3|8247.1|8245.1|8248.3|8246.3|8244.6|8242.6|175
1724174100000|2024-08-20 17:15:00|8246.6|8244.6|8247.6|8245.6|8248.3|8246.3|8244.3|8242.3|169
1724174400000|2024-08-20 17:20:00|8247.8|8245.8|8245.8|8243.8|8247.8|8245.8|8244.8|8242.8|209
1724174700000|2024-08-20 17:25:00|8246.1|8244.1|8246.6|8244.6|8248.1|8246.1|8244.8|8242.8|152
1724175000000|2024-08-20 17:30:00|8246.1|8244.1|8244.1|8242.1|8246.1|8244.1|8242.6|8240.6|182
1724175300000|2024-08-20 17:35:00|8244.3|8242.3|8245.6|8243.6|8246.1|8244.1|8243.3|8241.3|142
1724175600000|2024-08-20 17:40:00|8245.1|8243.1|8246.1|8244.1|8247.1|8245.1|8244.3|8242.3|87
1724175900000|2024-08-20 17:45:00|8245.8|8243.8|8246.8|8244.8|8248.8|8246.8|8245.6|8243.6|65
1724176200000|2024-08-20 17:50:00|8246.6|8244.6|8246.6|8244.6|8247.6|8245.6|8245.3|8243.3|86
1724176500000|2024-08-20 17:55:00|8246.3|8244.3|8245.3|8243.3|8247.3|8245.3|8245.3|8243.3|78
1724176800000|2024-08-20 18:00:00|8245.1|8243.1|8248.1|8246.1|8248.6|8246.6|8244.1|8242.1|97
1724177100000|2024-08-20 18:05:00|8247.6|8245.6|8248.6|8246.6|8249.3|8247.3|8246.3|8244.3|113
1724177400000|2024-08-20 18:10:00|8248.1|8246.1|8250.6|8248.6|8251.8|8249.8|8247.1|8245.1|105
1724177700000|2024-08-20 18:15:00|8250.8|8248.8|8254.6|8252.6|8255.1|8253.1|8250.8|8248.8|158
1724178000000|2024-08-20 18:20:00|8254.8|8252.8|8254.6|8252.6|8255.8|8253.8|8253.1|8251.1|134
1724178300000|2024-08-20 18:25:00|8254.3|8252.3|8249.6|8247.6|8254.3|8252.3|8248.8|8246.8|146
1724178600000|2024-08-20 18:30:00|8249.3|8247.3|8247.8|8245.8|8250.8|8248.8|8245.8|8243.8|270
1724178900000|2024-08-20 18:35:00|8247.6|8245.6|8249.1|8247.1|8250.1|8248.1|8247.1|8245.1|75
1724179200000|2024-08-20 18:40:00|8248.8|8246.8|8246.1|8244.1|8250.1|8248.1|8246.1|8244.1|149
1724179500000|2024-08-20 18:45:00|8245.8|8243.8|8248.8|8246.8|8249.3|8247.3|8244.8|8242.8|123
1724179800000|2024-08-20 18:50:00|8249.1|8247.1|8249.1|8247.1|8251.3|8249.3|8247.1|8245.1|112
1724180100000|2024-08-20 18:55:00|8248.8|8246.8|8249.1|8247.1|8249.3|8247.3|8247.8|8245.8|68
1724180400000|2024-08-20 19:00:00|8248.8|8246.8|8251.6|8249.6|8251.6|8249.6|8248.3|8246.3|60
1724180700000|2024-08-20 19:05:00|8251.1|8249.1|8252.1|8250.1|8253.6|8251.6|8250.6|8248.6|56
1724181000000|2024-08-20 19:10:00|8252.6|8250.6|8252.6|8250.6|8253.1|8251.1|8251.8|8249.8|48
1724181300000|2024-08-20 19:15:00|8252.3|8250.3|8255.1|8253.1|8255.1|8253.1|8251.1|8249.1|82
1724181600000|2024-08-20 19:20:00|8255.3|8253.3|8253.1|8251.1|8255.3|8253.3|8252.6|8250.6|121
1724181900000|2024-08-20 19:25:00|8252.8|8250.8|8252.6|8250.6|8253.8|8251.8|8252.6|8250.6|164
1724182200000|2024-08-20 19:30:00|8252.3|8250.3|8252.8|8250.8|8253.8|8251.8|8252.1|8250.1|122
1724182500000|2024-08-20 19:35:00|8252.6|8250.6|8251.1|8249.1|8252.6|8250.6|8250.6|8248.6|100
1724182800000|2024-08-20 19:40:00|8250.6|8248.6|8246.6|8244.6|8251.1|8249.1|8246.6|8244.6|153
1724183100000|2024-08-20 19:45:00|8247.1|8245.1|8248.6|8246.6|8249.3|8247.3|8246.1|8244.1|156
1724183400000|2024-08-20 19:50:00|8249.6|8247.6|8247.1|8245.1|8250.8|8248.8|8245.8|8243.8|319
1724183700000|2024-08-20 19:55:00|8247.3|8245.3|8245.6|8241.6|8248.6|8246.6|8240.1|8238.1|645
1724184000000|2024-08-20 20:00:00|8246|8242|8248.6|8244.6|8248.6|8244.6|8245.4|8241.4|1
1724184300000|2024-08-20 20:05:00|8248.7|8244.7|8248.8|8244.8|8248.9|8244.9|8247|8243|0
1724184600000|2024-08-20 20:10:00|8248.7|8244.7|8250.5|8246.5|8250.8|8246.8|8247.8|8243.8|0
1724184900000|2024-08-20 20:15:00|8250.6|8246.6|8250.1|8246.1|8250.8|8246.8|8249.8|8245.8|0
1724185200000|2024-08-20 20:20:00|8250|8246|8249.3|8245.3|8250.4|8246.4|8249|8245|0
1724185500000|2024-08-20 20:25:00|8249.4|8245.4|8249.4|8245.4|8249.7|8245.7|8249|8245|0
1724185800000|2024-08-20 20:30:00|8249.3|8245.3|8248.5|8244.5|8249.3|8245.3|8248.2|8244.2|0
1724186100000|2024-08-20 20:35:00|8248.4|8244.4|8248.9|8244.9|8249.2|8245.2|8248.2|8244.2|0
1724186400000|2024-08-20 20:40:00|8248.8|8244.8|8249.3|8245.3|8249.5|8245.5|8248.7|8244.7|0
1724186700000|2024-08-20 20:45:00|8249.2|8245.2|8247.6|8243.6|8249.2|8245.2|8247.6|8243.6|0
1724187000000|2024-08-20 20:50:00|8247.5|8243.5|8246.9|8242.9|8247.8|8243.8|8246.6|8242.6|0
1724187300000|2024-08-20 20:55:00|8247|8243|8246.5|8242.5|8247.2|8243.2|8246.3|8242.3|0
1724187600000|2024-08-20 21:00:00|8246.6|8242.6|8246.5|8242.5|8246.7|8242.7|8246.5|8242.5|0
1724187900000|2024-08-20 21:05:00|8246.6|8242.6|8246.6|8242.6|8246.6|8242.6|8246.6|8242.6|0
1724188200000|2024-08-20 21:10:00|8246.5|8242.5|8246.4|8242.4|8246.5|8242.5|8246.1|8242.1|0
1724188500000|2024-08-20 21:15:00|8246.5|8242.5|8246.8|8242.8|8246.8|8242.8|8246|8242|0
1724188800000|2024-08-20 21:20:00|8246.9|8242.9|8246.9|8242.9|8246.9|8242.9|8246.9|8242.9|0
1724189100000|2024-08-20 21:25:00|8246.8|8242.8|8246.1|8242.1|8246.9|8242.9|8246.1|8242.1|0
1724189400000|2024-08-20 21:30:00|8246.2|8242.2|8246.5|8242.5|8246.5|8242.5|8246.2|8242.2|0
1724189700000|2024-08-20 21:35:00|8246.4|8242.4|8246.2|8242.2|8246.4|8242.4|8246.1|8242.1|0
1724190000000|2024-08-20 21:40:00|8246.6|8242.6|8246.4|8242.4|8246.6|8242.6|8246.3|8242.3|0
1724190300000|2024-08-20 21:45:00|8246.5|8242.5|8246.5|8242.5|8246.8|8242.8|8246.4|8242.4|0
1724190600000|2024-08-20 21:50:00|8246.3|8242.3|8246.8|8242.8|8246.8|8242.8|8246.1|8242.1|0
1724190900000|2024-08-20 21:55:00|8246.9|8242.9|8246.6|8242.6|8246.9|8242.9|8246.4|8242.4|0
1724191200000|2024-08-20 22:00:00|8246.4|8242.4|8247.2|8243.2|8248.6|8244.6|8245.9|8241.9|0
1724191500000|2024-08-20 22:05:00|8247.3|8243.3|8246.9|8242.9|8247.7|8243.7|8246.6|8242.6|0
1724191800000|2024-08-20 22:10:00|8247|8243|8245.4|8241.4|8247.2|8243.2|8245.4|8241.4|0
1724192100000|2024-08-20 22:15:00|8245.5|8241.5|8247.4|8243.4|8247.4|8243.4|8245|8241|0
1724192400000|2024-08-20 22:20:00|8247.5|8243.5|8247.7|8243.7|8248.1|8244.1|8247.4|8243.4|0
1724192700000|2024-08-20 22:25:00|8247.6|8243.6|8247|8243|8247.7|8243.7|8246.7|8242.7|0
1724193000000|2024-08-20 22:30:00|8247.1|8243.1|8248.4|8244.4|8248.7|8244.7|8247.1|8243.1|0
1724193300000|2024-08-20 22:35:00|8248.5|8244.5|8247.7|8243.7|8248.8|8244.8|8247.7|8243.7|0
1724193600000|2024-08-20 22:40:00|8247.8|8243.8|8248.2|8244.2|8248.4|8244.4|8247.7|8243.7|0
1724193900000|2024-08-20 22:45:00|8248.1|8244.1|8247.8|8243.8|8248.1|8244.1|8247.4|8243.4|0
1724194200000|2024-08-20 22:50:00|8247.7|8243.7|8245.8|8241.8|8248|8244|8245.8|8241.8|0
1724194500000|2024-08-20 22:55:00|8245.9|8241.9|8247.1|8243.1|8247.1|8243.1|8245.9|8241.9|0
1724194800000|2024-08-20 23:00:00|8247.2|8243.2|8246.7|8242.7|8247.6|8243.6|8246.4|8242.4|0
1724195100000|2024-08-20 23:05:00|8246.8|8242.8|8246.6|8242.6|8247.1|8243.1|8246.3|8242.3|0
1724195400000|2024-08-20 23:10:00|8246.7|8242.7|8246.6|8242.6|8246.9|8242.9|8246.4|8242.4|0
1724195700000|2024-08-20 23:15:00|8246.4|8242.4|8246.9|8242.9|8247.1|8243.1|8246.4|8242.4|0
1724196000000|2024-08-20 23:20:00|8247|8243|8246.4|8242.4|8247.1|8243.1|8245.8|8241.8|0
1724196300000|2024-08-20 23:25:00|8246.5|8242.5|8246.4|8242.4|8246.9|8242.9|8245.7|8241.7|0
1724196600000|2024-08-20 23:30:00|8246.3|8242.3|8246.7|8242.7|8248.3|8244.3|8246.2|8242.2|0
1724196900000|2024-08-20 23:35:00|8246.6|8242.6|8246.2|8242.2|8247.6|8243.6|8245.7|8241.7|0
1724197200000|2024-08-20 23:40:00|8246.1|8242.1|8245.8|8241.8|8246.4|8242.4|8245.7|8241.7|0
1724197500000|2024-08-20 23:45:00|8245.7|8241.7|8247.4|8243.4|8247.9|8243.9|8245.7|8241.7|0
1724197800000|2024-08-20 23:50:00|8247.3|8243.3|8248.8|8244.8|8249.9|8245.9|8246.7|8242.7|0
1724198100000|2024-08-20 23:55:00|8248.9|8244.9|8250.2|8246.2|8250.3|8246.3|8248.7|8244.7|0
1724198400000|2024-08-21 00:00:00|8250|8246|8250.6|8247.6|8258.1|8255.1|8240.8|8237.8|90
1724198700000|2024-08-21 00:05:00|8250.8|8247.8|8254.8|8251.8|8255.3|8252.3|8250.8|8247.8|40
1724199000000|2024-08-21 00:10:00|8254.3|8251.3|8253.8|8250.8|8254.3|8251.3|8252.1|8249.1|28
1724199300000|2024-08-21 00:15:00|8254.1|8251.1|8260.6|8257.6|8260.8|8257.8|8253.8|8250.8|37
1724199600000|2024-08-21 00:20:00|8260.3|8257.3|8255.3|8252.3|8260.3|8257.3|8254.8|8251.8|18
1724199900000|2024-08-21 00:25:00|8254.8|8251.8|8249.8|8246.8|8255.6|8252.6|8249.8|8246.8|21
1724200200000|2024-08-21 00:30:00|8249.6|8246.6|8250.6|8247.6|8250.6|8247.6|8248.6|8245.6|16
1724200500000|2024-08-21 00:35:00|8250.8|8247.8|8251.9|8248.9|8252.2|8249.2|8250.6|8247.6|2
1724200800000|2024-08-21 00:40:00|8252.2|8249.2|8255.4|8252.4|8255.4|8252.4|8251.7|8248.7|8
1724201100000|2024-08-21 00:45:00|8255.9|8252.9|8258.4|8255.4|8258.9|8255.9|8255.9|8252.9|15
1724201400000|2024-08-21 00:50:00|8258.9|8255.9|8258.9|8255.9|8258.9|8255.9|8257.2|8254.2|11
1724201700000|2024-08-21 00:55:00|8258.4|8255.4|8258.7|8255.7|8259.4|8256.4|8258.2|8255.2|7
1724202000000|2024-08-21 01:00:00|8258.4|8255.4|8253.9|8250.9|8260.2|8257.2|8253.9|8250.9|16
1724202300000|2024-08-21 01:05:00|8253.7|8250.7|8249.9|8246.9|8253.7|8250.7|8249.7|8246.7|5
1724202600000|2024-08-21 01:10:00|8249.7|8246.7|8256.4|8253.4|8256.4|8253.4|8248.7|8245.7|29
1724202900000|2024-08-21 01:15:00|8256.7|8253.7|8256.2|8253.2|8257.4|8254.4|8255.2|8252.2|5
1724203200000|2024-08-21 01:20:00|8255.2|8252.2|8254.4|8251.4|8256.7|8253.7|8254.4|8251.4|10
1724203500000|2024-08-21 01:25:00|8254.7|8251.7|8252.4|8249.4|8254.7|8251.7|8251.7|8248.7|3
1724203800000|2024-08-21 01:30:00|8252.2|8249.2|8252.2|8249.2|8252.4|8249.4|8251.9|8248.9|0
1724204100000|2024-08-21 01:35:00|8251.9|8248.9|8252.9|8249.9|8252.9|8249.9|8251.2|8248.2|4
1724204400000|2024-08-21 01:40:00|8253.9|8250.9|8251.2|8248.2|8254.2|8251.2|8250.9|8247.9|4
1724204700000|2024-08-21 01:45:00|8251.4|8248.4|8251.9|8248.9|8252.2|8249.2|8251.4|8248.4|1
1724205000000|2024-08-21 01:50:00|8251.7|8248.7|8255.4|8252.4|8255.4|8252.4|8251.4|8248.4|16
1724205300000|2024-08-21 01:55:00|8255.9|8252.9|8250.7|8247.7|8256.2|8253.2|8250.7|8247.7|19
1724205600000|2024-08-21 02:00:00|8250.9|8247.9|8250.7|8247.7|8251.9|8248.9|8250.7|8247.7|10
1724205900000|2024-08-21 02:05:00|8250.9|8247.9|8252.2|8249.2|8254.4|8251.4|8250.9|8247.9|28
1724206200000|2024-08-21 02:10:00|8251.2|8248.2|8250.9|8247.9|8251.2|8248.2|8250.4|8247.4|16
1724206500000|2024-08-21 02:15:00|8250.7|8247.7|8254.2|8251.2|8254.2|8251.2|8250.4|8247.4|12
1724206800000|2024-08-21 02:20:00|8254.7|8251.7|8255.4|8252.4|8255.7|8252.7|8254.7|8251.7|8
1724207100000|2024-08-21 02:25:00|8254.7|8251.7|8256.9|8253.9|8257.4|8254.4|8254.2|8251.2|13
1724207400000|2024-08-21 02:30:00|8257.4|8254.4|8262.7|8259.7|8262.7|8259.7|8257.4|8254.4|52
1724207700000|2024-08-21 02:35:00|8262.4|8259.4|8260.7|8257.7|8262.4|8259.4|8258.7|8255.7|23
1724208000000|2024-08-21 02:40:00|8260.2|8257.2|8259.4|8256.4|8261.4|8258.4|8258.2|8255.2|14
1724208300000|2024-08-21 02:45:00|8259.7|8256.7|8260.9|8257.9|8262.7|8259.7|8258.9|8255.9|27
1724208600000|2024-08-21 02:50:00|8261.2|8258.2|8260.7|8257.7|8261.4|8258.4|8259.7|8256.7|11
1724208900000|2024-08-21 02:55:00|8261.2|8258.2|8262.9|8259.9|8262.9|8259.9|8259.9|8256.9|8
1724209200000|2024-08-21 03:00:00|8261.4|8258.4|8262.9|8259.9|8263.4|8260.4|8260.9|8257.9|12
1724209500000|2024-08-21 03:05:00|8263.2|8260.2|8264.9|8261.9|8266.4|8263.4|8262.7|8259.7|15
1724209800000|2024-08-21 03:10:00|8265.2|8262.2|8268.7|8265.7|8268.7|8265.7|8265.2|8262.2|30
1724210100000|2024-08-21 03:15:00|8268.9|8265.9|8267.9|8264.9|8269.2|8266.2|8267.7|8264.7|12
1724210400000|2024-08-21 03:20:00|8267.7|8264.7|8270.4|8267.4|8270.7|8267.7|8267.7|8264.7|39
1724210700000|2024-08-21 03:25:00|8270.7|8267.7|8272.2|8269.2|8272.2|8269.2|8269.9|8266.9|29
1724211000000|2024-08-21 03:30:00|8272.4|8269.4|8276.7|8273.7|8276.7|8273.7|8271.2|8268.2|43
1724211300000|2024-08-21 03:35:00|8276.4|8273.4|8276.4|8273.4|8276.4|8273.4|8274.7|8271.7|25
1724211600000|2024-08-21 03:40:00|8276.2|8273.2|8274.4|8271.4|8276.2|8273.2|8274.4|8271.4|13
1724211900000|2024-08-21 03:45:00|8274.7|8271.7|8274.2|8271.2|8275.7|8272.7|8274.2|8271.2|20
1724212200000|2024-08-21 03:50:00|8274.7|8271.7|8275.4|8272.4|8276.2|8273.2|8273.9|8270.9|10
1724212500000|2024-08-21 03:55:00|8275.7|8272.7|8273.9|8270.9|8275.7|8272.7|8273.7|8270.7|26
1724212800000|2024-08-21 04:00:00|8273.7|8270.7|8274.4|8271.4|8274.7|8271.7|8272.2|8269.2|28
1724213100000|2024-08-21 04:05:00|8274.7|8271.7|8273.9|8270.9|8275.2|8272.2|8273.4|8270.4|6
1724213400000|2024-08-21 04:10:00|8274.2|8271.2|8277.2|8274.2|8277.2|8274.2|8274.2|8271.2|23
1724213700000|2024-08-21 04:15:00|8277.4|8274.4|8278.2|8275.2|8279.2|8276.2|8276.7|8273.7|10
1724214000000|2024-08-21 04:20:00|8277.9|8274.9|8277.4|8274.4|8277.9|8274.9|8277.4|8274.4|4
1724214300000|2024-08-21 04:25:00|8277.7|8274.7|8279.4|8276.4|8279.4|8276.4|8277.4|8274.4|27
1724214600000|2024-08-21 04:30:00|8278.9|8275.9|8279.2|8276.2|8279.9|8276.9|8278.4|8275.4|15
1724214900000|2024-08-21 04:35:00|8279.4|8276.4|8278.7|8275.7|8279.7|8276.7|8278.4|8275.4|16
1724215200000|2024-08-21 04:40:00|8278.9|8275.9|8279.2|8276.2|8279.2|8276.2|8277.7|8274.7|6
1724215500000|2024-08-21 04:45:00|8280.4|8277.4|8277.7|8274.7|8280.7|8277.7|8277.7|8274.7|17
1724215800000|2024-08-21 04:50:00|8277.9|8274.9|8280.4|8277.4|8282.7|8279.7|8277.7|8274.7|35
1724216100000|2024-08-21 04:55:00|8280.9|8277.9|8282.9|8279.9|8282.9|8279.9|8280.9|8277.9|7
1724216400000|2024-08-21 05:00:00|8281.9|8278.9|8284.7|8281.7|8284.9|8281.9|8280.9|8277.9|35
1724216700000|2024-08-21 05:05:00|8284.4|8281.4|8282.4|8279.4|8284.4|8281.4|8281.2|8278.2|42
1724217000000|2024-08-21 05:10:00|8283.4|8280.4|8285.2|8282.2|8285.2|8282.2|8282.4|8279.4|24
1724217300000|2024-08-21 05:15:00|8285.4|8282.4|8284.4|8281.4|8287.7|8284.7|8283.9|8280.9|16
1724217600000|2024-08-21 05:20:00|8284.7|8281.7|8285.2|8282.2|8285.9|8282.9|8283.9|8280.9|20
1724217900000|2024-08-21 05:25:00|8285.7|8282.7|8286.7|8283.7|8286.9|8283.9|8285.7|8282.7|7
1724218200000|2024-08-21 05:30:00|8286.2|8283.2|8286.7|8283.7|8287.2|8284.2|8284.2|8281.2|27
1724218500000|2024-08-21 05:35:00|8286.4|8283.4|8286.7|8283.7|8287.9|8284.9|8284.7|8281.7|9
1724218800000|2024-08-21 05:40:00|8286.9|8283.9|8286.2|8283.2|8286.9|8283.9|8284.7|8281.7|17
1724219100000|2024-08-21 05:45:00|8285.9|8282.9|8285.4|8282.4|8286.4|8283.4|8284.9|8281.9|11
1724219400000|2024-08-21 05:50:00|8285.7|8282.7|8284.9|8281.9|8285.7|8282.7|8283.2|8280.2|15
1724219700000|2024-08-21 05:55:00|8283.7|8280.7|8284.9|8281.9|8285.4|8282.4|8283.7|8280.7|10
1724220000000|2024-08-21 06:00:00|8284.7|8281.7|8276.7|8274.7|8284.7|8281.7|8269.9|8267.9|147
1724220300000|2024-08-21 06:05:00|8276.9|8274.9|8276.9|8274.9|8281.4|8279.4|8274.7|8272.7|192
1724220600000|2024-08-21 06:10:00|8277.2|8275.2|8284.7|8282.7|8284.9|8282.9|8277.2|8275.2|131
1724220900000|2024-08-21 06:15:00|8284.9|8282.9|8275.9|8273.9|8284.9|8282.9|8275.9|8273.9|97
1724221200000|2024-08-21 06:20:00|8276.9|8274.9|8276.9|8274.9|8278.4|8276.4|8273.9|8271.9|114
1724221500000|2024-08-21 06:25:00|8276.4|8274.4|8276.4|8274.4|8277.4|8275.4|8275.9|8273.9|35
1724221800000|2024-08-21 06:30:00|8276.9|8274.9|8279.9|8277.9|8283.2|8281.2|8276.4|8274.4|115
1724222100000|2024-08-21 06:35:00|8280.2|8278.2|8279.9|8277.9|8282.9|8280.9|8279.4|8277.4|70
1724222400000|2024-08-21 06:40:00|8280.2|8278.2|8283.4|8281.4|8283.9|8281.9|8280.2|8278.2|42
1724222700000|2024-08-21 06:45:00|8283.7|8281.7|8281.9|8279.9|8283.7|8281.7|8280.9|8278.9|43
1724223000000|2024-08-21 06:50:00|8282.4|8280.4|8282.4|8280.4|8284.2|8282.2|8279.9|8277.9|100
1724223300000|2024-08-21 06:55:00|8282.7|8280.7|8280.9|8278.9|8287.9|8285.9|8280.9|8278.9|253
1724223600000|2024-08-21 07:00:00|8280.4|8279.4|8288.2|8287.2|8290.2|8289.2|8277.9|8276.9|1340
1724223900000|2024-08-21 07:05:00|8289.2|8288.2|8277.4|8276.4|8289.7|8288.7|8277.4|8276.4|858
1724224200000|2024-08-21 07:10:00|8277.2|8276.2|8279.9|8278.9|8283.7|8282.7|8276.2|8275.2|463
1724224500000|2024-08-21 07:15:00|8279.7|8278.7|8277.2|8276.2|8284.4|8283.4|8276.4|8275.4|397
1724224800000|2024-08-21 07:20:00|8277.4|8276.4|8278.9|8277.9|8278.9|8277.9|8273.9|8272.9|457
1724225100000|2024-08-21 07:25:00|8278.7|8277.7|8278.7|8277.7|8280.7|8279.7|8276.4|8275.4|237
1724225400000|2024-08-21 07:30:00|8279.2|8278.2|8275.9|8274.9|8280.2|8279.2|8274.2|8273.2|350
1724225700000|2024-08-21 07:35:00|8275.7|8274.7|8271.9|8270.9|8276.7|8275.7|8269.7|8268.7|292
1724226000000|2024-08-21 07:40:00|8271.7|8270.7|8275.2|8274.2|8275.5|8274.5|8271.5|8270.5|308
1724226300000|2024-08-21 07:45:00|8275.5|8274.5|8277|8276|8277|8276|8272.7|8271.7|273
1724226600000|2024-08-21 07:50:00|8276.5|8275.5|8278.2|8277.2|8279.7|8278.7|8275|8274|214
1724226900000|2024-08-21 07:55:00|8278.5|8277.5|8279|8278|8279.2|8278.2|8274.2|8273.2|359
1724227200000|2024-08-21 08:00:00|8278.7|8277.7|8281.7|8280.7|8282|8281|8276.2|8275.2|287
1724227500000|2024-08-21 08:05:00|8282|8281|8279.2|8278.2|8282.2|8281.2|8278|8277|214
1724227800000|2024-08-21 08:10:00|8278.7|8277.7|8279.2|8278.2|8281|8280|8277.5|8276.5|221
1724228100000|2024-08-21 08:15:00|8279|8278|8278.5|8277.5|8284|8283|8278.5|8277.5|190
1724228400000|2024-08-21 08:20:00|8278.2|8277.2|8278.2|8277.2|8282|8281|8278|8277|150
1724228700000|2024-08-21 08:25:00|8278|8277|8281.2|8280.2|8281.5|8280.5|8277.7|8276.7|128
1724229000000|2024-08-21 08:30:00|8281|8280|8278.5|8277.5|8282|8281|8278.2|8277.2|150
1724229300000|2024-08-21 08:35:00|8279|8278|8283.2|8282.2|8283.5|8282.5|8276.5|8275.5|188
1724229600000|2024-08-21 08:40:00|8283.5|8282.5|8285.7|8284.7|8286.7|8285.7|8283.2|8282.2|134
1724229900000|2024-08-21 08:45:00|8286|8285|8287.5|8286.5|8288.5|8287.5|8284.2|8283.2|191
1724230200000|2024-08-21 08:50:00|8287|8286|8282.7|8281.7|8287.5|8286.5|8282.2|8281.2|169
1724230500000|2024-08-21 08:55:00|8283|8282|8283.2|8282.2|8284|8283|8280.7|8279.7|216
1724230800000|2024-08-21 09:00:00|8284|8283|8287.5|8286.5|8288.2|8287.2|8284|8283|200
1724231100000|2024-08-21 09:05:00|8287.7|8286.7|8288.5|8287.5|8289|8288|8286.5|8285.5|218
1724231400000|2024-08-21 09:10:00|8288.2|8287.2|8288|8287|8288.5|8287.5|8285|8284|220
1724231700000|2024-08-21 09:15:00|8288.2|8287.2|8287.2|8286.2|8290|8289|8285.7|8284.7|202
1724232000000|2024-08-21 09:20:00|8287|8286|8288.2|8287.2|8290|8289|8286.7|8285.7|167
1724232300000|2024-08-21 09:25:00|8288.5|8287.5|8285.5|8284.5|8288.5|8287.5|8284.7|8283.7|221
1724232600000|2024-08-21 09:30:00|8285.7|8284.7|8286.5|8285.5|8287.5|8286.5|8284.7|8283.7|180
1724232900000|2024-08-21 09:35:00|8286.7|8285.7|8291.5|8290.5|8292|8291|8286.5|8285.5|206
1724233200000|2024-08-21 09:40:00|8290.5|8289.5|8293|8292|8294|8293|8289.2|8288.2|285
1724233500000|2024-08-21 09:45:00|8293.2|8292.2|8289.7|8288.7|8293.5|8292.5|8289.2|8288.2|209
1724233800000|2024-08-21 09:50:00|8290|8289|8289.2|8288.2|8291.2|8290.2|8288.5|8287.5|196
1724234100000|2024-08-21 09:55:00|8289.5|8288.5|8290.7|8289.7|8293.2|8292.2|8288.5|8287.5|201
1724234400000|2024-08-21 10:00:00|8290.5|8289.5|8293.2|8292.2|8295|8294|8289.7|8288.7|202
1724234700000|2024-08-21 10:05:00|8293.5|8292.5|8291.7|8290.7|8293.5|8292.5|8291.7|8290.7|184
1724235000000|2024-08-21 10:10:00|8291.5|8290.5|8294.2|8293.2|8294.2|8293.2|8291|8290|161
1724235300000|2024-08-21 10:15:00|8294.5|8293.5|8293.2|8292.2|8294.5|8293.5|8292.2|8291.2|159
1724235600000|2024-08-21 10:20:00|8293|8292|8289|8288|8293.2|8292.2|8289|8288|154
1724235900000|2024-08-21 10:25:00|8289.5|8288.5|8288.2|8287.2|8289.5|8288.5|8285.2|8284.2|274
1724236200000|2024-08-21 10:30:00|8288.5|8287.5|8289.5|8288.5|8293|8292|8288.5|8287.5|207
1724236500000|2024-08-21 10:35:00|8289.7|8288.7|8290.2|8289.2|8291.7|8290.7|8289.5|8288.5|113
1724236800000|2024-08-21 10:40:00|8290|8289|8287.5|8286.5|8290.2|8289.2|8286.7|8285.7|204
1724237100000|2024-08-21 10:45:00|8286.7|8285.7|8290|8289|8290.5|8289.5|8286.5|8285.5|207
1724237400000|2024-08-21 10:50:00|8289.5|8288.5|8292|8291|8292.5|8291.5|8289.2|8288.2|228
1724237700000|2024-08-21 10:55:00|8291.7|8290.7|8295|8294|8295.2|8294.2|8290|8289|594
1724238000000|2024-08-21 11:00:00|8293.7|8292.7|8290.5|8289.5|8294.7|8293.7|8290.5|8289.5|617
1724238300000|2024-08-21 11:05:00|8290.2|8289.2|8287.7|8286.7|8290.2|8289.2|8283.5|8282.5|590
1724238600000|2024-08-21 11:10:00|8287.5|8286.5|8287.5|8286.5|8290.5|8289.5|8286.7|8285.7|210
1724238900000|2024-08-21 11:15:00|8288.2|8287.2|8286.5|8285.5|8289|8288|8285.7|8284.7|159
1724239200000|2024-08-21 11:20:00|8286.2|8285.2|8290.7|8289.7|8290.7|8289.7|8286.2|8285.2|215
1724239500000|2024-08-21 11:25:00|8290.5|8289.5|8292.2|8291.2|8292.5|8291.5|8289.5|8288.5|211
1724239800000|2024-08-21 11:30:00|8292|8291|8295.2|8294.2|8296.7|8295.7|8292|8291|251
1724240100000|2024-08-21 11:35:00|8295.5|8294.5|8292.7|8291.7|8295.5|8294.5|8292|8291|100
1724240400000|2024-08-21 11:40:00|8292.2|8291.2|8291.7|8290.7|8293.5|8292.5|8291|8290|126
1724240700000|2024-08-21 11:45:00|8291.5|8290.5|8293|8292|8294.7|8293.7|8291|8290|143
1724241000000|2024-08-21 11:50:00|8292.7|8291.7|8293.5|8292.5|8294|8293|8291.5|8290.5|203
1724241300000|2024-08-21 11:55:00|8293.2|8292.2|8294.5|8293.5|8295.7|8294.7|8292.2|8291.2|131
1724241600000|2024-08-21 12:00:00|8294.7|8293.7|8296.2|8295.2|8298.5|8297.5|8294.7|8293.7|217
1724241900000|2024-08-21 12:05:00|8296.5|8295.5|8293.5|8292.5|8297|8296|8293.2|8292.2|110
1724242200000|2024-08-21 12:10:00|8293.7|8292.7|8293|8292|8294.5|8293.5|8292|8291|173
1724242500000|2024-08-21 12:15:00|8292.7|8291.7|8294.7|8293.7|8295|8294|8291|8290|125
1724242800000|2024-08-21 12:20:00|8295|8294|8292.5|8291.5|8296.2|8295.2|8291.5|8290.5|164
1724243100000|2024-08-21 12:25:00|8292.2|8291.2|8293|8292|8294.7|8293.7|8292|8291|310
1724243400000|2024-08-21 12:30:00|8292.5|8291.5|8288.5|8287.5|8293.2|8292.2|8288|8287|282
1724243700000|2024-08-21 12:35:00|8288.2|8287.2|8285.5|8284.5|8289.5|8288.5|8284.7|8283.7|292
1724244000000|2024-08-21 12:40:00|8285|8284|8291.2|8290.2|8291.2|8290.2|8285|8284|234
1724244300000|2024-08-21 12:45:00|8291.5|8290.5|8291.2|8290.2|8292.5|8291.5|8290|8289|171
1724244600000|2024-08-21 12:50:00|8291.5|8290.5|8292|8291|8293.5|8292.5|8291.5|8290.5|154
1724244900000|2024-08-21 12:55:00|8291.7|8290.7|8291.5|8290.5|8293|8292|8290.2|8289.2|187
1724245200000|2024-08-21 13:00:00|8291.2|8290.2|8287|8286|8291.5|8290.5|8286.7|8285.7|198
1724245500000|2024-08-21 13:05:00|8286.7|8285.7|8284|8283|8288|8287|8283|8282|346
1724245800000|2024-08-21 13:10:00|8283.5|8282.5|8279.7|8278.7|8284|8283|8279.5|8278.5|250
1724246100000|2024-08-21 13:15:00|8279.5|8278.5|8277.5|8276.5|8281.5|8280.5|8277.5|8276.5|173
1724246400000|2024-08-21 13:20:00|8277|8276|8280.5|8279.5|8280.5|8279.5|8276|8275|231
1724246700000|2024-08-21 13:25:00|8279.7|8278.7|8287|8286|8287.5|8286.5|8279.7|8278.7|419
1724247000000|2024-08-21 13:30:00|8286.7|8285.7|8287.5|8286.5|8290|8289|8283|8282|830
1724247300000|2024-08-21 13:35:00|8287.7|8286.7|8280|8279|8288.5|8287.5|8278.2|8277.2|637
1724247600000|2024-08-21 13:40:00|8280.5|8279.5|8276.7|8275.7|8280.5|8279.5|8274|8273|597
1724247900000|2024-08-21 13:45:00|8276.5|8275.5|8274.5|8273.5|8278.5|8277.5|8273|8272|543
1724248200000|2024-08-21 13:50:00|8274.7|8273.7|8276|8275|8279.5|8278.5|8273.2|8272.2|313
1724248500000|2024-08-21 13:55:00|8276.5|8275.5|8281|8280|8282.5|8281.5|8276.2|8275.2|399
1724248800000|2024-08-21 14:00:00|8280.7|8279.7|8270|8269|8289.2|8288.2|8270|8269|1198
1724249100000|2024-08-21 14:05:00|8270.5|8269.5|8271.5|8270.5|8273|8272|8264.7|8263.7|816
1724249400000|2024-08-21 14:10:00|8271.8|8270.8|8264.8|8263.8|8274|8273|8263.8|8262.8|453
1724249700000|2024-08-21 14:15:00|8264.5|8263.5|8274|8273|8275.3|8274.3|8264.3|8263.3|830
1724250000000|2024-08-21 14:20:00|8274.3|8273.3|8272.5|8271.5|8278.8|8277.8|8272.5|8271.5|503
1724250300000|2024-08-21 14:25:00|8272.8|8271.8|8269|8268|8272.8|8271.8|8268.3|8267.3|482
1724250600000|2024-08-21 14:30:00|8270|8269|8271|8270|8273.5|8272.5|8265.5|8264.5|473
1724250900000|2024-08-21 14:35:00|8271.3|8270.3|8276.3|8275.3|8280.3|8279.3|8269.8|8268.8|342
1724251200000|2024-08-21 14:40:00|8276|8275|8279.3|8278.3|8282|8281|8275.8|8274.8|375
1724251500000|2024-08-21 14:45:00|8279.5|8278.5|8273|8272|8281.8|8280.8|8273|8272|401
1724251800000|2024-08-21 14:50:00|8273.3|8272.3|8265.8|8264.8|8274.3|8273.3|8265|8264|479
1724252100000|2024-08-21 14:55:00|8266|8265|8272.8|8271.8|8273|8272|8265.5|8264.5|309
1724252400000|2024-08-21 15:00:00|8272.5|8271.5|8275.5|8274.5|8276|8275|8267.8|8266.8|557
1724252700000|2024-08-21 15:05:00|8275.8|8274.8|8284.3|8283.3|8284.3|8283.3|8275.8|8274.8|592
1724253000000|2024-08-21 15:10:00|8284.8|8283.8|8286.3|8285.3|8289|8288|8284.5|8283.5|582
1724253300000|2024-08-21 15:15:00|8285.5|8284.5|8280.8|8279.8|8286.3|8285.3|8280.3|8279.3|443
1724253600000|2024-08-21 15:20:00|8280.5|8279.5|8280.3|8279.3|8282.8|8281.8|8278.8|8277.8|687
1724253900000|2024-08-21 15:25:00|8280.5|8279.5|8285.3|8283.3|8285.3|8283.5|8276.8|8275.8|1742
1724254200000|2024-08-21 15:30:00|8282.1|8280.1|8279.1|8277.1|8282.1|8280.1|8275.6|8273.6|3439
1724254500000|2024-08-21 15:35:00|8279.6|8277.6|8286.1|8284.1|8288.1|8286.1|8279.6|8277.6|1538
1724254800000|2024-08-21 15:40:00|8285.8|8283.8|8287.1|8285.1|8289.3|8287.3|8285.6|8283.6|284
1724255100000|2024-08-21 15:45:00|8287.6|8285.6|8278.6|8276.6|8289.8|8287.8|8277.8|8275.8|403
1724255400000|2024-08-21 15:50:00|8278.3|8276.3|8276.1|8274.1|8278.8|8276.8|8274.8|8272.8|246
1724255700000|2024-08-21 15:55:00|8275.8|8273.8|8273.8|8271.8|8276.1|8274.1|8272.3|8270.3|365
1724256000000|2024-08-21 16:00:00|8273.6|8271.6|8268.8|8266.8|8273.6|8271.6|8266.8|8264.8|205
1724256300000|2024-08-21 16:05:00|8269.3|8267.3|8272.6|8270.6|8273.3|8271.3|8269.1|8267.1|177
1724256600000|2024-08-21 16:10:00|8272.8|8270.8|8270.1|8268.1|8273.3|8271.3|8270.1|8268.1|155
1724256900000|2024-08-21 16:15:00|8269.8|8267.8|8268.1|8266.1|8270.3|8268.3|8265.8|8263.8|105
1724257200000|2024-08-21 16:20:00|8267.8|8265.8|8272.1|8270.1|8272.1|8270.1|8267.8|8265.8|163
1724257500000|2024-08-21 16:25:00|8272.6|8270.6|8272.8|8270.8|8274.6|8272.6|8271.6|8269.6|146
1724257800000|2024-08-21 16:30:00|8272.6|8270.6|8273.3|8271.3|8273.3|8271.3|8270.1|8268.1|173
1724258100000|2024-08-21 16:35:00|8273.6|8271.6|8272.6|8270.6|8274.1|8272.1|8271.6|8269.6|160
1724258400000|2024-08-21 16:40:00|8272.3|8270.3|8272.6|8270.6|8273.3|8271.3|8270.6|8268.6|190
1724258700000|2024-08-21 16:45:00|8272.8|8270.8|8269.6|8267.6|8272.8|8270.8|8269.1|8267.1|159
1724259000000|2024-08-21 16:50:00|8270.1|8268.1|8270.8|8268.8|8271.6|8269.6|8269.6|8267.6|120
1724259300000|2024-08-21 16:55:00|8270.6|8268.6|8274.3|8272.3|8275.6|8273.6|8270.6|8268.6|92
1724259600000|2024-08-21 17:00:00|8273.8|8271.8|8274.6|8272.6|8274.6|8272.6|8271.8|8269.8|107
1724259900000|2024-08-21 17:05:00|8274.8|8272.8|8273.6|8271.6|8274.8|8272.8|8272.8|8270.8|57
1724260200000|2024-08-21 17:10:00|8273.3|8271.3|8271.8|8269.8|8274.3|8272.3|8271.8|8269.8|58
1724260500000|2024-08-21 17:15:00|8272.1|8270.1|8270.6|8268.6|8272.6|8270.6|8269.6|8267.6|98
1724260800000|2024-08-21 17:20:00|8271.1|8269.1|8270.6|8268.6|8272.1|8270.1|8269.8|8267.8|69
1724261100000|2024-08-21 17:25:00|8270.3|8268.3|8272.1|8270.1|8272.6|8270.6|8269.1|8267.1|77
1724261400000|2024-08-21 17:30:00|8271.8|8269.8|8271.8|8269.8|8272.8|8270.8|8271.1|8269.1|39
1724261700000|2024-08-21 17:35:00|8272.1|8270.1|8272.1|8270.1|8272.3|8270.3|8270.3|8268.3|29
1724262000000|2024-08-21 17:40:00|8271.8|8269.8|8268.1|8266.1|8271.8|8269.8|8267.6|8265.6|67
1724262300000|2024-08-21 17:45:00|8268.6|8266.6|8270.6|8268.6|8271.1|8269.1|8268.6|8266.6|38
1724262600000|2024-08-21 17:50:00|8270.8|8268.8|8272.1|8270.1|8272.1|8270.1|8270.1|8268.1|126
1724262900000|2024-08-21 17:55:00|8272.3|8270.3|8269.8|8267.8|8272.6|8270.6|8269.3|8267.3|76
1724263200000|2024-08-21 18:00:00|8273.1|8271.1|8269.3|8267.3|8274.8|8272.8|8265.8|8263.8|279
1724263500000|2024-08-21 18:05:00|8269.6|8267.6|8269.3|8267.3|8270.8|8268.8|8266.1|8264.1|114
1724263800000|2024-08-21 18:10:00|8269.6|8267.6|8269.1|8267.1|8270.3|8268.3|8266.3|8264.3|82
1724264100000|2024-08-21 18:15:00|8268.8|8266.8|8270.8|8268.8|8271.1|8269.1|8268.3|8266.3|74
1724264400000|2024-08-21 18:20:00|8270.3|8268.3|8272.3|8270.3|8272.3|8270.3|8269.1|8267.1|56
1724264700000|2024-08-21 18:25:00|8272.6|8270.6|8274.6|8272.6|8275.3|8273.3|8271.8|8269.8|85
1724265000000|2024-08-21 18:30:00|8274.8|8272.8|8275.1|8273.1|8276.1|8274.1|8273.6|8271.6|127
1724265300000|2024-08-21 18:35:00|8274.6|8272.6|8274.8|8272.8|8276.1|8274.1|8270.3|8268.3|125
1724265600000|2024-08-21 18:40:00|8275.3|8273.3|8275.3|8273.3|8276.1|8274.1|8272.8|8270.8|67
1724265900000|2024-08-21 18:45:00|8275.6|8273.6|8276.3|8274.3|8277.1|8275.1|8274.1|8272.1|52
1724266200000|2024-08-21 18:50:00|8276.6|8274.6|8279.8|8277.8|8280.1|8278.1|8275.1|8273.1|97
1724266500000|2024-08-21 18:55:00|8280.1|8278.1|8276.8|8274.8|8280.1|8278.1|8276.6|8274.6|47
1724266800000|2024-08-21 19:00:00|8276.6|8274.6|8276.3|8274.3|8278.3|8276.3|8274.8|8272.8|57
1724267100000|2024-08-21 19:05:00|8276.8|8274.8|8276.3|8274.3|8277.8|8275.8|8274.6|8272.6|39
1724267400000|2024-08-21 19:10:00|8276.1|8274.1|8278.3|8276.3|8278.8|8276.8|8276.1|8274.1|78
1724267700000|2024-08-21 19:15:00|8278.1|8276.1|8279.3|8277.3|8279.8|8277.8|8277.1|8275.1|70
1724268000000|2024-08-21 19:20:00|8279.1|8277.1|8278.3|8276.3|8279.1|8277.1|8275.8|8273.8|92
1724268300000|2024-08-21 19:25:00|8278.1|8276.1|8280.1|8278.1|8282.1|8280.1|8277.8|8275.8|115
1724268600000|2024-08-21 19:30:00|8280.3|8278.3|8278.3|8276.3|8280.3|8278.3|8277.3|8275.3|47
1724268900000|2024-08-21 19:35:00|8278.8|8276.8|8280.3|8278.3|8280.3|8278.3|8277.3|8275.3|38
1724269200000|2024-08-21 19:40:00|8280.6|8278.6|8277.3|8275.3|8281.1|8279.1|8276.8|8274.8|43
1724269500000|2024-08-21 19:45:00|8277.1|8275.1|8277.3|8275.3|8279.1|8277.1|8276.1|8274.1|79
1724269800000|2024-08-21 19:50:00|8277.8|8275.8|8279.6|8277.6|8280.8|8278.8|8276.6|8274.6|180
1724270100000|2024-08-21 19:55:00|8280.3|8278.3|8285.3|8281.3|8285.9|8283.8|8280.1|8278.1|438
1724270400000|2024-08-21 20:00:00|8284.9|8280.9|8285.4|8281.4|8288.6|8284.6|8283.6|8279.6|6
1724270700000|2024-08-21 20:05:00|8285.3|8281.3|8281.8|8277.8|8286.3|8282.3|8281.8|8277.8|0
1724271000000|2024-08-21 20:10:00|8281.7|8277.7|8284.6|8280.6|8285.6|8281.6|8280.1|8276.1|0
1724271300000|2024-08-21 20:15:00|8284.7|8280.7|8283.6|8279.6|8285.3|8281.3|8282.2|8278.2|0
1724271600000|2024-08-21 20:20:00|8283.7|8279.7|8285.1|8281.1|8285.9|8281.9|8283.7|8279.7|0
1724271900000|2024-08-21 20:25:00|8285|8281|8284.8|8280.8|8285.3|8281.3|8284.3|8280.3|0
1724272200000|2024-08-21 20:30:00|8284.9|8280.9|8284.8|8280.8|8286|8282|8284.5|8280.5|0
1724272500000|2024-08-21 20:35:00|8284.7|8280.7|8285|8281|8285|8281|8283.8|8279.8|0
1724272800000|2024-08-21 20:40:00|8284.9|8280.9|8284.5|8280.5|8285.4|8281.4|8284.4|8280.4|0
1724273100000|2024-08-21 20:45:00|8284.4|8280.4|8283.5|8279.5|8284.4|8280.4|8283.5|8279.5|0
1724273400000|2024-08-21 20:50:00|8283.6|8279.6|8284.3|8280.3|8284.3|8280.3|8283.5|8279.5|0
1724273700000|2024-08-21 20:55:00|8284.2|8280.2|8284.9|8280.9|8285.2|8281.2|8284|8280|0
1724274000000|2024-08-21 21:00:00|8285|8281|8285.7|8281.7|8285.7|8281.7|8284.5|8280.5|0
1724274300000|2024-08-21 21:05:00|8285.6|8281.6|8284.9|8280.9|8285.6|8281.6|8284.9|8280.9|0
1724274600000|2024-08-21 21:10:00|8285|8281|8284.9|8280.9|8285|8281|8284.6|8280.6|0
1724274900000|2024-08-21 21:15:00|8284.8|8280.8|8284.6|8280.6|8284.8|8280.8|8284.6|8280.6|0
1724275200000|2024-08-21 21:20:00|8284.5|8280.5|8284.5|8280.5|8284.5|8280.5|8284.5|8280.5|0
1724275500000|2024-08-21 21:25:00|8284.6|8280.6|8284.9|8280.9|8284.9|8280.9|8284.6|8280.6|0
1724275800000|2024-08-21 21:30:00|8285|8281|8285|8281|8285|8281|8285|8281|0
1724276400000|2024-08-21 21:40:00|8285.1|8281.1|8285|8281|8285.1|8281.1|8285|8281|0
1724276700000|2024-08-21 21:45:00|8284.9|8280.9|8284.4|8280.4|8285|8281|8284.4|8280.4|0
1724277000000|2024-08-21 21:50:00|8284.5|8280.5|8284.6|8280.6|8284.9|8280.9|8284.2|8280.2|0
1724277300000|2024-08-21 21:55:00|8284.5|8280.5|8284.3|8280.3|8284.7|8280.7|8284|8280|0
1724277600000|2024-08-21 22:00:00|8284.5|8280.5|8284.1|8280.1|8285.8|8281.8|8284.1|8280.1|0
1724277900000|2024-08-21 22:05:00|8284|8280|8285.2|8281.2|8285.9|8281.9|8283.2|8279.2|0
1724278200000|2024-08-21 22:10:00|8285.3|8281.3|8286.8|8282.8|8287.1|8283.1|8285.2|8281.2|0
1724278500000|2024-08-21 22:15:00|8286.9|8282.9|8287.3|8283.3|8287.5|8283.5|8286.1|8282.1|0
1724278800000|2024-08-21 22:20:00|8287.4|8283.4|8287.5|8283.5|8288.9|8284.9|8287.3|8283.3|0
1724279100000|2024-08-21 22:25:00|8287.7|8283.7|8288|8284|8288.1|8284.1|8287.5|8283.5|0
1724279400000|2024-08-21 22:30:00|8288.1|8284.1|8288.3|8284.3|8289.3|8285.3|8288.1|8284.1|0
1724279700000|2024-08-21 22:35:00|8288.4|8284.4|8288.7|8284.7|8289|8285|8288.3|8284.3|0
1724280000000|2024-08-21 22:40:00|8288.8|8284.8|8288.9|8284.9|8289.2|8285.2|8288.4|8284.4|0
1724280300000|2024-08-21 22:45:00|8288.8|8284.8|8288.6|8284.6|8288.9|8284.9|8287.7|8283.7|0
1724280600000|2024-08-21 22:50:00|8288.5|8284.5|8289.2|8285.2|8289.2|8285.2|8288.4|8284.4|0
1724280900000|2024-08-21 22:55:00|8289.1|8285.1|8287.8|8283.8|8289.2|8285.2|8287.7|8283.7|0
1724281200000|2024-08-21 23:00:00|8287.9|8283.9|8286.7|8282.7|8288.2|8284.2|8286.7|8282.7|0
1724281500000|2024-08-21 23:05:00|8286.5|8282.5|8286.5|8282.5|8286.9|8282.9|8286|8282|0
1724281800000|2024-08-21 23:10:00|8286.4|8282.4|8286.7|8282.7|8286.7|8282.7|8286.3|8282.3|0
1724282100000|2024-08-21 23:15:00|8286.6|8282.6|8286.5|8282.5|8286.7|8282.7|8286.2|8282.2|0
1724282400000|2024-08-21 23:20:00|8286.6|8282.6|8286.7|8282.7|8287.3|8283.3|8286.4|8282.4|0
1724282700000|2024-08-21 23:25:00|8286.8|8282.8|8286.4|8282.4|8287|8283|8286.3|8282.3|0
1724283000000|2024-08-21 23:30:00|8286.5|8282.5|8286.6|8282.6|8286.9|8282.9|8286.4|8282.4|0
1724283300000|2024-08-21 23:35:00|8286.7|8282.7|8287.3|8283.3|8287.5|8283.5|8286.7|8282.7|0
1724283600000|2024-08-21 23:40:00|8287.4|8283.4|8288.2|8284.2|8288.2|8284.2|8286.8|8282.8|0
1724283900000|2024-08-21 23:45:00|8288.1|8284.1|8287.2|8283.2|8288.1|8284.1|8286.5|8282.5|0
1724284200000|2024-08-21 23:50:00|8287.3|8283.3|8285.5|8281.5|8287.5|8283.5|8285.2|8281.2|0
1724284500000|2024-08-21 23:55:00|8285.4|8281.4|8285.5|8281.5|8286.6|8282.6|8285|8281|0
1724284800000|2024-08-22 00:00:00|8285.4|8281.4|8294.3|8291.3|8296.3|8293.3|8285|8281|45
1724285100000|2024-08-22 00:05:00|8294.6|8291.6|8298.3|8295.3|8298.8|8295.8|8294.6|8291.6|31
1724285400000|2024-08-22 00:10:00|8298.1|8295.1|8296.1|8293.1|8298.1|8295.1|8296.1|8293.1|6
1724285700000|2024-08-22 00:15:00|8296.3|8293.3|8293.8|8290.8|8296.6|8293.6|8292.6|8289.6|20
1724286000000|2024-08-22 00:20:00|8293.6|8290.6|8292.3|8289.3|8293.8|8290.8|8292.1|8289.1|5
1724286300000|2024-08-22 00:25:00|8291.3|8288.3|8289.8|8286.8|8291.6|8288.6|8289.6|8286.6|4
1724286600000|2024-08-22 00:30:00|8290.1|8287.1|8291.8|8288.8|8291.8|8288.8|8289.3|8286.3|12
1724286900000|2024-08-22 00:35:00|8292.1|8289.1|8292.6|8289.6|8294.8|8291.8|8291.6|8288.6|19
1724287200000|2024-08-22 00:40:00|8292.8|8289.8|8291.6|8288.6|8293.3|8290.3|8291.1|8288.1|8
1724287500000|2024-08-22 00:45:00|8291.8|8288.8|8291.8|8288.8|8292.3|8289.3|8291.8|8288.8|0
1724287800000|2024-08-22 00:50:00|8292.1|8289.1|8291.6|8288.6|8292.3|8289.3|8291.6|8288.6|0
1724288100000|2024-08-22 00:55:00|8292.3|8289.3|8291.1|8288.1|8292.3|8289.3|8291.1|8288.1|2
1724288400000|2024-08-22 01:00:00|8291.3|8288.3|8291.3|8288.3|8291.3|8288.3|8291.1|8288.1|2
1724288700000|2024-08-22 01:05:00|8291.1|8288.1|8290.1|8287.1|8291.1|8288.1|8290.1|8287.1|1
1724289000000|2024-08-22 01:10:00|8289.8|8286.8|8287.3|8284.3|8289.8|8286.8|8287.1|8284.1|14
1724289300000|2024-08-22 01:15:00|8287.1|8284.1|8286.3|8283.3|8287.3|8284.3|8285.6|8282.6|10
1724289600000|2024-08-22 01:20:00|8285.3|8282.3|8285.3|8282.3|8285.6|8282.6|8284.8|8281.8|10
1724289900000|2024-08-22 01:25:00|8285.1|8282.1|8284.6|8281.6|8285.3|8282.3|8284.3|8281.3|25
1724290200000|2024-08-22 01:30:00|8284.3|8281.3|8284.1|8281.1|8284.6|8281.6|8283.8|8280.8|6
1724290500000|2024-08-22 01:35:00|8283.8|8280.8|8282.8|8279.8|8283.8|8280.8|8282.3|8279.3|4
1724290800000|2024-08-22 01:40:00|8282.6|8279.6|8281.3|8278.3|8282.8|8279.8|8280.8|8277.8|4
1724291100000|2024-08-22 01:45:00|8281.1|8278.1|8280.8|8277.8|8282.1|8279.1|8280.6|8277.6|7
1724291400000|2024-08-22 01:50:00|8281.1|8278.1|8280.3|8277.3|8282.1|8279.1|8280.1|8277.1|11
1724291700000|2024-08-22 01:55:00|8280.1|8277.1|8279.8|8276.8|8280.1|8277.1|8279.1|8276.1|12
1724292000000|2024-08-22 02:00:00|8279.6|8276.6|8281.1|8278.1|8281.1|8278.1|8278.8|8275.8|11
1724292300000|2024-08-22 02:05:00|8280.8|8277.8|8280.6|8277.6|8280.8|8277.8|8280.3|8277.3|6
1724292600000|2024-08-22 02:10:00|8279.8|8276.8|8279.6|8276.6|8279.8|8276.8|8279.3|8276.3|2
1724292900000|2024-08-22 02:15:00|8279.1|8276.1|8276.8|8273.8|8279.3|8276.3|8276.8|8273.8|11
1724293200000|2024-08-22 02:20:00|8277.1|8274.1|8274.3|8271.3|8277.1|8274.1|8274.3|8271.3|18
1724293500000|2024-08-22 02:25:00|8274.1|8271.1|8273.8|8270.8|8274.3|8271.3|8273.1|8270.1|6
1724293800000|2024-08-22 02:30:00|8274.1|8271.1|8274.8|8271.8|8275.1|8272.1|8274.1|8271.1|7
1724294100000|2024-08-22 02:35:00|8274.6|8271.6|8274.3|8271.3|8274.8|8271.8|8273.3|8270.3|3
1724294400000|2024-08-22 02:40:00|8274.6|8271.6|8275.1|8272.1|8275.1|8272.1|8274.1|8271.1|3
1724294700000|2024-08-22 02:45:00|8274.6|8271.6|8274.8|8271.8|8274.8|8271.8|8274.1|8271.1|8
1724295000000|2024-08-22 02:50:00|8274.1|8271.1|8271.3|8268.3|8274.8|8271.8|8270.6|8267.6|87
1724295300000|2024-08-22 02:55:00|8271.1|8268.1|8271.1|8268.1|8272.3|8269.3|8270.3|8267.3|57
1724295600000|2024-08-22 03:00:00|8270.8|8267.8|8270.3|8267.3|8271.6|8268.6|8270.1|8267.1|70
1724295900000|2024-08-22 03:05:00|8270.1|8267.1|8268.3|8265.3|8270.3|8267.3|8267.8|8264.8|23
1724296200000|2024-08-22 03:10:00|8268.1|8265.1|8267.8|8264.8|8268.6|8265.6|8267.8|8264.8|12
1724296500000|2024-08-22 03:15:00|8268.1|8265.1|8268.6|8265.6|8270.8|8267.8|8268.1|8265.1|25
1724296800000|2024-08-22 03:20:00|8268.1|8265.1|8268.1|8265.1|8268.3|8265.3|8267.6|8264.6|10
1724297100000|2024-08-22 03:25:00|8267.8|8264.8|8268.1|8265.1|8268.3|8265.3|8267.8|8264.8|3
1724297400000|2024-08-22 03:30:00|8267.6|8264.6|8268.3|8265.3|8268.3|8265.3|8267.6|8264.6|11
1724297700000|2024-08-22 03:35:00|8268.1|8265.1|8268.3|8265.3|8268.3|8265.3|8267.3|8264.3|4
1724298000000|2024-08-22 03:40:00|8268.1|8265.1|8268.3|8265.3|8268.6|8265.6|8267.8|8264.8|8
1724298300000|2024-08-22 03:45:00|8268.1|8265.1|8267.3|8264.3|8268.1|8265.1|8267.3|8264.3|6
1724298600000|2024-08-22 03:50:00|8267.6|8264.6|8268.1|8265.1|8268.6|8265.6|8267.3|8264.3|7
1724298900000|2024-08-22 03:55:00|8267.8|8264.8|8268.1|8265.1|8268.1|8265.1|8267.6|8264.6|3
1724299200000|2024-08-22 04:00:00|8268.3|8265.3|8268.3|8265.3|8268.6|8265.6|8268.1|8265.1|2
1724299500000|2024-08-22 04:05:00|8269.3|8266.3|8270.6|8267.6|8271.1|8268.1|8269.3|8266.3|16
1724299800000|2024-08-22 04:10:00|8270.8|8267.8|8270.8|8267.8|8271.3|8268.3|8270.1|8267.1|10
1724300100000|2024-08-22 04:15:00|8271.1|8268.1|8270.6|8267.6|8271.1|8268.1|8270.6|8267.6|4
1724300400000|2024-08-22 04:20:00|8270.3|8267.3|8268.1|8265.1|8270.8|8267.8|8267.8|8264.8|24
1724300700000|2024-08-22 04:25:00|8268.3|8265.3|8269.3|8266.3|8269.3|8266.3|8268.3|8265.3|7
1724301000000|2024-08-22 04:30:00|8269.8|8266.8|8270.6|8267.6|8271.3|8268.3|8269.6|8266.6|8
1724301300000|2024-08-22 04:35:00|8270.8|8267.8|8270.6|8267.6|8271.1|8268.1|8270.1|8267.1|7
1724301600000|2024-08-22 04:40:00|8270.8|8267.8|8272.6|8269.6|8272.8|8269.8|8270.8|8267.8|6
1724301900000|2024-08-22 04:45:00|8272.8|8269.8|8272.6|8269.6|8273.3|8270.3|8272.6|8269.6|4
1724302200000|2024-08-22 04:50:00|8272.8|8269.8|8270.6|8267.6|8272.8|8269.8|8270.6|8267.6|24
1724302500000|2024-08-22 04:55:00|8270.8|8267.8|8274.6|8271.6|8274.8|8271.8|8270.8|8267.8|51
1724302800000|2024-08-22 05:00:00|8274.3|8271.3|8274.8|8271.8|8274.8|8271.8|8274.1|8271.1|9
1724303100000|2024-08-22 05:05:00|8274.6|8271.6|8274.6|8271.6|8276.3|8273.3|8274.6|8271.6|9
1724303400000|2024-08-22 05:10:00|8274.8|8271.8|8276.1|8273.1|8276.8|8273.8|8274.8|8271.8|22
1724303700000|2024-08-22 05:15:00|8275.8|8272.8|8276.1|8273.1|8276.8|8273.8|8275.8|8272.8|3
1724304000000|2024-08-22 05:20:00|8276.3|8273.3|8277.3|8274.3|8277.8|8274.8|8275.6|8272.6|3
1724304300000|2024-08-22 05:25:00|8277.1|8274.1|8277.6|8274.6|8278.3|8275.3|8276.1|8273.1|3
1724304600000|2024-08-22 05:30:00|8277.3|8274.3|8279.3|8276.3|8279.6|8276.6|8275.6|8272.6|9
1724304900000|2024-08-22 05:35:00|8279.6|8276.6|8279.1|8276.1|8280.6|8277.6|8279.1|8276.1|35
1724305200000|2024-08-22 05:40:00|8278.8|8275.8|8279.1|8276.1|8279.1|8276.1|8276.6|8273.6|13
1724305500000|2024-08-22 05:45:00|8278.6|8275.6|8278.6|8275.6|8278.8|8275.8|8277.6|8274.6|3
1724305800000|2024-08-22 05:50:00|8278.3|8275.3|8278.6|8275.6|8279.1|8276.1|8278.3|8275.3|5
1724306100000|2024-08-22 05:55:00|8281.8|8278.8|8280.3|8277.3|8282.1|8279.1|8279.8|8276.8|68
1724306400000|2024-08-22 06:00:00|8280.8|8277.8|8274.3|8272.3|8281.1|8278.8|8271.6|8269.6|110
1724306700000|2024-08-22 06:05:00|8274.1|8272.1|8275.3|8273.3|8276.1|8274.1|8272.8|8270.8|61
1724307000000|2024-08-22 06:10:00|8275.1|8273.1|8275.8|8273.8|8276.8|8274.8|8274.1|8272.1|96
1724307300000|2024-08-22 06:15:00|8276.3|8274.3|8275.1|8273.1|8276.8|8274.8|8274.6|8272.6|52
1724307600000|2024-08-22 06:20:00|8274.8|8272.8|8275.3|8273.3|8276.8|8274.8|8274.8|8272.8|76
1724307900000|2024-08-22 06:25:00|8275.1|8273.1|8275.3|8273.3|8276.1|8274.1|8274.8|8272.8|28
1724308200000|2024-08-22 06:30:00|8274.8|8272.8|8272.8|8270.8|8275.3|8273.3|8271.3|8269.3|67
1724308500000|2024-08-22 06:35:00|8273.1|8271.1|8273.3|8271.3|8273.6|8271.6|8271.3|8269.3|57
1724308800000|2024-08-22 06:40:00|8272.8|8270.8|8276.3|8274.3|8276.3|8274.3|8272.6|8270.6|49
1724309100000|2024-08-22 06:45:00|8276.6|8274.6|8278.3|8276.3|8278.8|8276.8|8274.3|8272.3|75
1724309400000|2024-08-22 06:50:00|8278.1|8276.1|8275.8|8273.8|8278.1|8276.1|8274.6|8272.6|43
1724309700000|2024-08-22 06:55:00|8276.6|8274.6|8279.8|8277.8|8279.8|8277.8|8275.3|8273.3|113
1724310000000|2024-08-22 07:00:00|8279.3|8278.3|8304.6|8303.6|8306.3|8305.3|8278.3|8277.3|1694
1724310300000|2024-08-22 07:05:00|8305.3|8304.3|8299.1|8298.1|8306.6|8305.6|8296.8|8295.8|760
1724310600000|2024-08-22 07:10:00|8299.3|8298.3|8297.3|8296.3|8305.3|8304.3|8296.8|8295.8|630
1724310900000|2024-08-22 07:15:00|8302.8|8301.8|8298.8|8297.8|8313.3|8312.3|8295.8|8294.8|872
1724311200000|2024-08-22 07:20:00|8299.3|8298.3|8296.6|8295.6|8299.8|8298.8|8291.8|8290.8|352
1724311500000|2024-08-22 07:25:00|8296.3|8295.3|8300.8|8299.8|8300.8|8299.8|8290.6|8289.6|394
1724311800000|2024-08-22 07:30:00|8300.1|8299.1|8293.8|8292.8|8302.8|8301.8|8289.8|8288.8|526
1724312100000|2024-08-22 07:35:00|8294.3|8293.3|8295.8|8294.8|8298.3|8297.3|8293.3|8292.3|381
1724312400000|2024-08-22 07:40:00|8295.3|8294.3|8299.6|8298.6|8300.6|8299.6|8294.6|8293.6|228
1724312700000|2024-08-22 07:45:00|8299.3|8298.3|8306.1|8305.1|8306.8|8305.8|8297.8|8296.8|293
1724313000000|2024-08-22 07:50:00|8306.8|8305.8|8305.5|8304.5|8309|8308|8303.1|8302.1|327
1724313300000|2024-08-22 07:55:00|8305.8|8304.8|8306.3|8305.3|8306.8|8305.8|8304|8303|244
1724313600000|2024-08-22 08:00:00|8306|8305|8305.8|8304.8|8312|8311|8304|8303|265
1724313900000|2024-08-22 08:05:00|8306.3|8305.3|8305.8|8304.8|8309.8|8308.8|8305|8304|211
1724314200000|2024-08-22 08:10:00|8306|8305|8314.8|8313.8|8314.8|8313.8|8305.8|8304.8|257
1724314500000|2024-08-22 08:15:00|8315.5|8314.5|8318.5|8317.5|8321|8320|8313.5|8312.5|386
1724314800000|2024-08-22 08:20:00|8318.3|8317.3|8314.5|8313.5|8318.3|8317.3|8312.8|8311.8|287
1724315100000|2024-08-22 08:25:00|8315|8314|8312.5|8311.5|8316|8315|8312|8311|172
1724315400000|2024-08-22 08:30:00|8310|8309|8303.5|8302.5|8312.8|8311.8|8303.5|8302.5|627
1724315700000|2024-08-22 08:35:00|8303.8|8302.8|8306.8|8305.8|8307.5|8306.5|8303.5|8302.5|386
1724316000000|2024-08-22 08:40:00|8306.5|8305.5|8310|8309|8310.8|8309.8|8302|8301|614
1724316300000|2024-08-22 08:45:00|8310.3|8309.3|8304.8|8303.8|8310.5|8309.5|8302|8301|398
1724316600000|2024-08-22 08:50:00|8304.5|8303.5|8305|8304|8306|8305|8301.5|8300.5|194
1724316900000|2024-08-22 08:55:00|8305.3|8304.3|8306|8305|8307.3|8306.3|8303|8302|150
1724317200000|2024-08-22 09:00:00|8306.3|8305.3|8310.5|8309.5|8312.3|8311.3|8306|8305|170
1724317500000|2024-08-22 09:05:00|8311|8310|8306.5|8305.5|8312|8311|8306.5|8305.5|320
1724317800000|2024-08-22 09:10:00|8307|8306|8310.8|8309.8|8312.5|8311.5|8305.8|8304.8|251
1724318100000|2024-08-22 09:15:00|8310.3|8309.3|8315.8|8314.8|8316|8315|8309.3|8308.3|242
1724318400000|2024-08-22 09:20:00|8315.5|8314.5|8315|8314|8316.8|8315.8|8314.3|8313.3|244
1724318700000|2024-08-22 09:25:00|8315.3|8314.3|8311.8|8310.8|8315.3|8314.3|8309.8|8308.8|239
1724319000000|2024-08-22 09:30:00|8311.3|8310.3|8309|8308|8313.8|8312.8|8308.5|8307.5|233
1724319300000|2024-08-22 09:35:00|8308.8|8307.8|8306|8305|8309|8308|8305.5|8304.5|158
1724319600000|2024-08-22 09:40:00|8305.8|8304.8|8299.5|8298.5|8306.3|8305.3|8299.5|8298.5|188
1724319900000|2024-08-22 09:45:00|8299.3|8298.3|8299.5|8298.5|8303|8302|8296.8|8295.8|242
1724320200000|2024-08-22 09:50:00|8299.8|8298.8|8299.5|8298.5|8301.8|8300.8|8297.8|8296.8|171
1724320500000|2024-08-22 09:55:00|8299.3|8298.3|8298|8297|8300.5|8299.5|8296.8|8295.8|139
1724320800000|2024-08-22 10:00:00|8298.3|8297.3|8300.3|8299.3|8301.5|8300.5|8296.3|8295.3|329
1724321100000|2024-08-22 10:05:00|8300|8299|8299.5|8298.5|8300.5|8299.5|8297|8296|189
1724321400000|2024-08-22 10:10:00|8299.8|8298.8|8299.3|8298.3|8300.3|8299.3|8298|8297|180
1724321700000|2024-08-22 10:15:00|8299|8298|8303|8302|8303.8|8302.8|8298.3|8297.3|180
1724322000000|2024-08-22 10:20:00|8303.3|8302.3|8305|8304|8305.3|8304.3|8301.8|8300.8|149
1724322300000|2024-08-22 10:25:00|8305.3|8304.3|8305.5|8304.5|8305.8|8304.8|8303|8302|114
1724322600000|2024-08-22 10:30:00|8305.8|8304.8|8302|8301|8306.8|8305.8|8301.8|8300.8|178
1724322900000|2024-08-22 10:35:00|8301.8|8300.8|8300|8299|8301.8|8300.8|8297.3|8296.3|175
1724323200000|2024-08-22 10:40:00|8299.8|8298.8|8297|8296|8300|8299|8296.3|8295.3|149
1724323500000|2024-08-22 10:45:00|8296.8|8295.8|8294.3|8293.3|8296.8|8295.8|8293.5|8292.5|149
1724323800000|2024-08-22 10:50:00|8293.8|8292.8|8294.5|8293.5|8296.8|8295.8|8293|8292|310
1724324100000|2024-08-22 10:55:00|8294.3|8293.3|8300.8|8299.8|8300.8|8299.8|8294.3|8293.3|341
1724324400000|2024-08-22 11:00:00|8300.5|8299.5|8297.8|8296.8|8300.5|8299.5|8295.8|8294.8|283
1724324700000|2024-08-22 11:05:00|8297.5|8296.5|8298.3|8297.3|8300.3|8299.3|8296.8|8295.8|128
1724325000000|2024-08-22 11:10:00|8298.5|8297.5|8295.8|8294.8|8300.3|8299.3|8295.8|8294.8|127
1724325300000|2024-08-22 11:15:00|8295.5|8294.5|8298.5|8297.5|8298.5|8297.5|8294.3|8293.3|81
1724325600000|2024-08-22 11:20:00|8298.8|8297.8|8297.3|8296.3|8299.8|8298.8|8295.3|8294.3|224
1724325900000|2024-08-22 11:25:00|8297|8296|8295.8|8294.8|8297.5|8296.5|8294.3|8293.3|165
1724326200000|2024-08-22 11:30:00|8296|8295|8296.8|8295.8|8298|8297|8295.5|8294.5|185
1724326500000|2024-08-22 11:35:00|8297.3|8296.3|8294|8293|8297.3|8296.3|8292|8291|300
1724326800000|2024-08-22 11:40:00|8294.3|8293.3|8293.1|8292.1|8295.1|8294.1|8291.1|8290.1|227
1724327100000|2024-08-22 11:45:00|8293.3|8292.3|8292.1|8291.1|8296.1|8295.1|8291.1|8290.1|200
1724327400000|2024-08-22 11:50:00|8292.3|8291.3|8293.1|8292.1|8294.6|8293.6|8291.6|8290.6|168
1724327700000|2024-08-22 11:55:00|8292.6|8291.6|8290.8|8289.8|8292.8|8291.8|8290.1|8289.1|175
1724328000000|2024-08-22 12:00:00|8291.3|8290.3|8285.8|8284.8|8293.1|8292.1|8285.8|8284.8|293
1724328300000|2024-08-22 12:05:00|8285.6|8284.6|8285.6|8284.6|8288.3|8287.3|8284.6|8283.6|305
1724328600000|2024-08-22 12:10:00|8285.3|8284.3|8287.8|8286.8|8288.1|8287.1|8283.1|8282.1|334
1724328900000|2024-08-22 12:15:00|8288.1|8287.1|8286.3|8285.3|8290.6|8289.6|8284.8|8283.8|413
1724329200000|2024-08-22 12:20:00|8286.1|8285.1|8287.1|8286.1|8287.6|8286.6|8282.8|8281.8|328
1724329500000|2024-08-22 12:25:00|8287.6|8286.6|8289.6|8288.6|8291.1|8290.1|8285.3|8284.3|410
1724329800000|2024-08-22 12:30:00|8288.6|8287.6|8287.8|8286.8|8290.1|8289.1|8285.8|8284.8|384
1724330100000|2024-08-22 12:35:00|8288.1|8287.1|8285.1|8284.1|8290.3|8289.3|8284.6|8283.6|248
1724330400000|2024-08-22 12:40:00|8284.8|8283.8|8281.3|8280.3|8286.6|8285.6|8281.3|8280.3|214
1724330700000|2024-08-22 12:45:00|8281.6|8280.6|8281.6|8280.6|8283.6|8282.6|8280.6|8279.6|231
1724331000000|2024-08-22 12:50:00|8281.8|8280.8|8282.6|8281.6|8283.1|8282.1|8279.8|8278.8|216
1724331300000|2024-08-22 12:55:00|8282.1|8281.1|8280.8|8279.8|8287.6|8286.6|8280.6|8279.6|515
1724331600000|2024-08-22 13:00:00|8281.1|8280.1|8289.1|8288.1|8289.1|8288.1|8279.6|8278.6|272
1724331900000|2024-08-22 13:05:00|8288.6|8287.6|8289.6|8288.6|8290.1|8289.1|8285.8|8284.8|268
1724332200000|2024-08-22 13:10:00|8289.1|8288.1|8288.6|8287.6|8289.6|8288.6|8287.1|8286.1|292
1724332500000|2024-08-22 13:15:00|8288.8|8287.8|8292.8|8291.8|8292.8|8291.8|8288.1|8287.1|589
1724332800000|2024-08-22 13:20:00|8292.6|8291.6|8292.8|8291.8|8295.1|8294.1|8291.8|8290.8|313
1724333100000|2024-08-22 13:25:00|8292.6|8291.6|8292.3|8291.3|8293.3|8292.3|8289.6|8288.6|250
1724333400000|2024-08-22 13:30:00|8292.8|8291.8|8292.8|8291.8|8296.6|8295.6|8288.6|8287.6|598
1724333700000|2024-08-22 13:35:00|8292.6|8291.6|8295.3|8294.3|8300.1|8299.1|8290.1|8289.1|628
1724334000000|2024-08-22 13:40:00|8295.6|8294.6|8294.8|8293.8|8298.8|8297.8|8294.8|8293.8|297
1724334300000|2024-08-22 13:45:00|8298.3|8297.3|8293.8|8292.8|8300.8|8299.8|8293.6|8292.6|580
1724334600000|2024-08-22 13:50:00|8293.6|8292.6|8294.1|8293.1|8294.6|8293.6|8287.6|8286.6|571
1724334900000|2024-08-22 13:55:00|8293.6|8292.6|8298.6|8297.6|8298.6|8297.6|8292.8|8291.8|236
1724335200000|2024-08-22 14:00:00|8298.8|8297.8|8294.8|8293.8|8300.6|8299.6|8294.8|8293.8|426
1724335500000|2024-08-22 14:05:00|8294.6|8293.6|8290.3|8289.3|8296.8|8295.8|8287.1|8286.1|424
1724335800000|2024-08-22 14:10:00|8290.2|8289.2|8287|8286|8292|8291|8285.7|8284.7|506
1724336100000|2024-08-22 14:15:00|8287.2|8286.2|8285|8284|8289.2|8288.2|8283.5|8282.5|348
1724336400000|2024-08-22 14:20:00|8285.2|8284.2|8283|8282|8285.5|8284.5|8280.2|8279.2|405
1724336700000|2024-08-22 14:25:00|8283.5|8282.5|8293.2|8292.2|8293.5|8292.5|8283|8282|398
1724337000000|2024-08-22 14:30:00|8293|8292|8284|8283|8293|8292|8284|8283|286
1724337300000|2024-08-22 14:35:00|8284.2|8283.2|8287|8286|8287|8286|8283.2|8282.2|371
1724337600000|2024-08-22 14:40:00|8286.5|8285.5|8281|8280|8287.5|8286.5|8280.7|8279.7|225
1724337900000|2024-08-22 14:45:00|8281.5|8280.5|8279.5|8278.5|8282.7|8281.7|8278.7|8277.7|399
1724338200000|2024-08-22 14:50:00|8279.2|8278.2|8280.7|8279.7|8281.5|8280.5|8277.5|8276.5|500
1724338500000|2024-08-22 14:55:00|8281|8280|8283.7|8282.7|8285.5|8284.5|8280.7|8279.7|463
1724338800000|2024-08-22 15:00:00|8283.2|8282.2|8283.7|8282.7|8287.5|8286.5|8283.2|8282.2|545
1724339100000|2024-08-22 15:05:00|8284|8283|8287.5|8286.5|8288.2|8287.2|8282.5|8281.5|665
1724339400000|2024-08-22 15:10:00|8287.7|8286.7|8292.5|8291.5|8293|8292|8284.7|8283.7|687
1724339700000|2024-08-22 15:15:00|8292.7|8291.7|8285|8284|8293|8292|8285|8284|329
1724340000000|2024-08-22 15:20:00|8284.7|8283.7|8281|8280|8285.5|8284.5|8278.5|8277.5|597
1724340300000|2024-08-22 15:25:00|8281.2|8280.2|8279.5|8277.5|8283.5|8282.5|8278|8277|1440
1724340600000|2024-08-22 15:30:00|8280|8278|8286.5|8284.5|8287.5|8285.5|8276|8274|4045
1724340900000|2024-08-22 15:35:00|8287|8285|8282.5|8280.5|8290.2|8288.2|8281.7|8279.7|1181
1724341200000|2024-08-22 15:40:00|8283|8281|8278|8276|8284|8282|8277|8275|480
1724341500000|2024-08-22 15:45:00|8278.2|8276.2|8276|8274|8281.2|8279.2|8275|8273|351
1724341800000|2024-08-22 15:50:00|8276.2|8274.2|8274.7|8272.7|8279|8277|8274.7|8272.7|216
1724342100000|2024-08-22 15:55:00|8275|8273|8279.5|8277.5|8282.2|8280.2|8273.7|8271.7|228
1724342400000|2024-08-22 16:00:00|8279.7|8277.7|8287.2|8285.2|8287.7|8285.7|8279.2|8277.2|324
1724342700000|2024-08-22 16:05:00|8287|8285|8289.7|8287.7|8290|8288|8285|8283|217
1724343000000|2024-08-22 16:10:00|8289.5|8287.5|8286.5|8284.5|8291.2|8289.2|8285.7|8283.7|171
1724343300000|2024-08-22 16:15:00|8286.7|8284.7|8290.5|8288.5|8290.5|8288.5|8284.5|8282.5|182
1724343600000|2024-08-22 16:20:00|8290.7|8288.7|8293|8291|8294|8292|8290.7|8288.7|125
1724343900000|2024-08-22 16:25:00|8292.7|8290.7|8292.5|8290.5|8296|8294|8292.2|8290.2|150
1724344200000|2024-08-22 16:30:00|8292.2|8290.2|8295.7|8293.7|8296|8294|8292|8290|113
1724344500000|2024-08-22 16:35:00|8296|8294|8295|8293|8296.7|8294.7|8294.5|8292.5|56
1724344800000|2024-08-22 16:40:00|8294.7|8292.7|8296.5|8294.5|8298.2|8296.2|8294.7|8292.7|161
1724345100000|2024-08-22 16:45:00|8297|8295|8295.2|8293.2|8297.2|8295.2|8294.2|8292.2|110
1724345400000|2024-08-22 16:50:00|8295.5|8293.5|8290.5|8288.5|8297.2|8295.2|8290.2|8288.2|264
1724345700000|2024-08-22 16:55:00|8290.7|8288.7|8292.7|8290.7|8293.5|8291.5|8288.7|8286.7|232
1724346000000|2024-08-22 17:00:00|8292.5|8290.5|8290.5|8288.5|8292.5|8290.5|8288.2|8286.2|101
1724346300000|2024-08-22 17:05:00|8290.2|8288.2|8292.5|8290.5|8292.7|8290.7|8286.7|8284.7|92
1724346600000|2024-08-22 17:10:00|8292.2|8290.2|8293.7|8291.7|8297.7|8295.7|8291.5|8289.5|117
1724346900000|2024-08-22 17:15:00|8294|8292|8298.5|8296.5|8300|8298|8294|8292|109
1724347200000|2024-08-22 17:20:00|8298.2|8296.2|8299.2|8297.2|8299.7|8297.7|8296.5|8294.5|106
1724347500000|2024-08-22 17:25:00|8299|8297|8295.2|8293.2|8299.2|8297.2|8295|8293|122
1724347800000|2024-08-22 17:30:00|8295|8293|8290.7|8288.7|8296.2|8294.2|8286.7|8284.7|280
1724348100000|2024-08-22 17:35:00|8290.2|8288.2|8293.7|8291.7|8296.2|8294.2|8289.2|8287.2|44
1724348400000|2024-08-22 17:40:00|8293.2|8291.2|8292.5|8290.5|8293.7|8291.7|8289.7|8287.7|87
1724348700000|2024-08-22 17:45:00|8292|8290|8286.5|8284.5|8292.7|8290.7|8286.2|8284.2|66
1724349000000|2024-08-22 17:50:00|8286.2|8284.2|8282.2|8280.2|8289.2|8287.2|8282|8280|104
1724349300000|2024-08-22 17:55:00|8282.7|8280.7|8281.7|8279.7|8283.7|8281.7|8279.7|8277.7|124
1724349600000|2024-08-22 18:00:00|8281.5|8279.5|8279.5|8277.5|8282.2|8280.2|8278.7|8276.7|147
1724349900000|2024-08-22 18:05:00|8279.7|8277.7|8284.7|8282.7|8285|8283|8278.5|8276.5|124
1724350200000|2024-08-22 18:10:00|8285.2|8283.2|8287.2|8285.2|8287.5|8285.5|8282.7|8280.7|71
1724350500000|2024-08-22 18:15:00|8287.5|8285.5|8292.5|8290.5|8293|8291|8286.7|8284.7|62
1724350800000|2024-08-22 18:20:00|8292.2|8290.2|8287.7|8285.7|8293.2|8291.2|8287|8285|57
1724351100000|2024-08-22 18:25:00|8287.2|8285.2|8290.2|8288.2|8290.2|8288.2|8285.7|8283.7|59
1724351400000|2024-08-22 18:30:00|8290|8288|8288.7|8286.7|8290.2|8288.2|8287.7|8285.7|47
1724351700000|2024-08-22 18:35:00|8289|8287|8288.7|8286.7|8290|8288|8287.7|8285.7|35
1724352000000|2024-08-22 18:40:00|8288.2|8286.2|8286.5|8284.5|8289|8287|8284.7|8282.7|61
1724352300000|2024-08-22 18:45:00|8286.2|8284.2|8284.5|8282.5|8288.5|8286.5|8284.2|8282.2|67
1724352600000|2024-08-22 18:50:00|8284.7|8282.7|8284.2|8282.2|8286.7|8284.7|8283.7|8281.7|35
1724352900000|2024-08-22 18:55:00|8284.5|8282.5|8282.2|8280.2|8286.7|8284.7|8280.7|8278.7|95
1724353200000|2024-08-22 19:00:00|8282.7|8280.7|8285.5|8283.5|8286.2|8284.2|8281.2|8279.2|43
1724353500000|2024-08-22 19:05:00|8285|8283|8285.5|8283.5|8286.2|8284.2|8283.2|8281.2|48
1724353800000|2024-08-22 19:10:00|8285.7|8283.7|8286.7|8284.7|8287.7|8285.7|8283.7|8281.7|14
1724354100000|2024-08-22 19:15:00|8287|8285|8285.2|8283.2|8288.5|8286.5|8284.2|8282.2|67
1724354400000|2024-08-22 19:20:00|8285|8283|8281.7|8279.7|8286.2|8284.2|8280.2|8278.2|67
1724354700000|2024-08-22 19:25:00|8281.5|8279.5|8281.5|8279.5|8283.2|8281.2|8280.5|8278.5|115
1724355000000|2024-08-22 19:30:00|8281.7|8279.7|8280.5|8278.5|8283.5|8281.5|8280.5|8278.5|156
1724355300000|2024-08-22 19:35:00|8280.7|8278.7|8280.2|8278.2|8282.7|8280.7|8278.5|8276.5|144
1724355600000|2024-08-22 19:40:00|8280.5|8278.5|8280.5|8278.5|8281.7|8279.7|8278.5|8276.5|111
1724355900000|2024-08-22 19:45:00|8280.2|8278.2|8284.2|8282.2|8285|8283|8280.2|8278.2|136
1724356200000|2024-08-22 19:50:00|8283.5|8281.5|8280|8278|8284.7|8282.7|8276.5|8274.5|421
1724356500000|2024-08-22 19:55:00|8280.2|8278.2|8281.4|8277.4|8282.7|8280.7|8276.5|8274.5|598
1724356800000|2024-08-22 20:00:00|8281.3|8277.3|8283.3|8279.3|8283.6|8279.6|8276|8272|0
1724357100000|2024-08-22 20:05:00|8283.2|8279.2|8283.8|8279.8|8283.8|8279.8|8280.7|8276.7|0
1724357400000|2024-08-22 20:10:00|8283.6|8279.6|8283.6|8279.6|8284.8|8280.8|8282.9|8278.9|0
1724357700000|2024-08-22 20:15:00|8283.8|8279.8|8284|8280|8285|8281|8283|8279|0
1724358000000|2024-08-22 20:20:00|8283.8|8279.8|8284.4|8280.4|8284.9|8280.9|8283.3|8279.3|0
1724358300000|2024-08-22 20:25:00|8284.5|8280.5|8283.7|8279.7|8285.1|8281.1|8283.7|8279.7|0
1724358600000|2024-08-22 20:30:00|8283.8|8279.8|8285.9|8281.9|8286.1|8282.1|8283.8|8279.8|0
1724358900000|2024-08-22 20:35:00|8286|8282|8285.4|8281.4|8287.1|8283.1|8285.4|8281.4|0
1724359200000|2024-08-22 20:40:00|8285.5|8281.5|8286.1|8282.1|8286.1|8282.1|8284.2|8280.2|0
1724359500000|2024-08-22 20:45:00|8286.2|8282.2|8286.8|8282.8|8287.2|8283.2|8286.1|8282.1|0
1724359800000|2024-08-22 20:50:00|8286.6|8282.6|8287.5|8283.5|8288.2|8284.2|8286.3|8282.3|0
1724360100000|2024-08-22 20:55:00|8287.4|8283.4|8284.6|8280.6|8288.4|8284.4|8284.4|8280.4|0
1724360400000|2024-08-22 21:00:00|8285|8281|8285.3|8281.3|8285.9|8281.9|8284.8|8280.8|0
1724360700000|2024-08-22 21:05:00|8285.4|8281.4|8285.8|8281.8|8285.8|8281.8|8285.3|8281.3|0
1724361000000|2024-08-22 21:10:00|8285.7|8281.7|8285|8281|8286.2|8282.2|8285|8281|0
1724361300000|2024-08-22 21:15:00|8285.1|8281.1|8285.2|8281.2|8285.4|8281.4|8285.1|8281.1|0
1724361600000|2024-08-22 21:20:00|8285.3|8281.3|8285.1|8281.1|8285.4|8281.4|8284.9|8280.9|0
1724361900000|2024-08-22 21:25:00|8285|8281|8285.1|8281.1|8285.3|8281.3|8285|8281|0
1724362200000|2024-08-22 21:30:00|8285.2|8281.2|8284.9|8280.9|8285.3|8281.3|8284.4|8280.4|0
1724362500000|2024-08-22 21:35:00|8284.8|8280.8|8285.1|8281.1|8285.9|8281.9|8284.4|8280.4|0
1724362800000|2024-08-22 21:40:00|8285.2|8281.2|8285.2|8281.2|8285.5|8281.5|8284.8|8280.8|0
1724363100000|2024-08-22 21:45:00|8285.3|8281.3|8285.2|8281.2|8285.5|8281.5|8285.2|8281.2|0
1724363400000|2024-08-22 21:50:00|8285.3|8281.3|8285.2|8281.2|8285.5|8281.5|8285.2|8281.2|0
1724363700000|2024-08-22 21:55:00|8285.3|8281.3|8285.3|8281.3|8286.3|8282.3|8285.2|8281.2|0
1724364000000|2024-08-22 22:00:00|8285.6|8281.6|8287.4|8283.4|8287.9|8283.9|8284.5|8280.5|0
1724364300000|2024-08-22 22:05:00|8287.5|8283.5|8287.9|8283.9|8288.6|8284.6|8287|8283|0
1724364600000|2024-08-22 22:10:00|8288|8284|8287.5|8283.5|8288.5|8284.5|8287.3|8283.3|0
1724364900000|2024-08-22 22:15:00|8287.6|8283.6|8287.7|8283.7|8288.5|8284.5|8287.6|8283.6|0
1724365200000|2024-08-22 22:20:00|8287.8|8283.8|8288.4|8284.4|8288.4|8284.4|8287.3|8283.3|0
1724365500000|2024-08-22 22:25:00|8288.3|8284.3|8288.5|8284.5|8288.9|8284.9|8288.2|8284.2|0
1724365800000|2024-08-22 22:30:00|8288.6|8284.6|8289.5|8285.5|8289.6|8285.6|8288.6|8284.6|0
1724366100000|2024-08-22 22:35:00|8289.6|8285.6|8289.9|8285.9|8291|8287|8289.4|8285.4|0
1724366400000|2024-08-22 22:40:00|8289.8|8285.8|8290.4|8286.4|8290.8|8286.8|8289.6|8285.6|0
1724366700000|2024-08-22 22:45:00|8290.5|8286.5|8290.4|8286.4|8290.5|8286.5|8290.1|8286.1|0
1724367000000|2024-08-22 22:50:00|8290.3|8286.3|8291|8287|8291|8287|8289.8|8285.8|0
1724367300000|2024-08-22 22:55:00|8290.9|8286.9|8290.4|8286.4|8290.9|8286.9|8290.1|8286.1|0
1724367600000|2024-08-22 23:00:00|8290.5|8286.5|8291.3|8287.3|8291.5|8287.5|8290.5|8286.5|0
1724367900000|2024-08-22 23:05:00|8291.2|8287.2|8289.5|8285.5|8291.2|8287.2|8289.5|8285.5|0
1724368200000|2024-08-22 23:10:00|8289.6|8285.6|8286.2|8282.2|8290.1|8286.1|8285.7|8281.7|0
1724368500000|2024-08-22 23:15:00|8286.3|8282.3|8285.5|8281.5|8286.4|8282.4|8285|8281|0
1724368800000|2024-08-22 23:20:00|8285.4|8281.4|8285.5|8281.5|8286|8282|8285.3|8281.3|0
1724369100000|2024-08-22 23:25:00|8285.4|8281.4|8285.6|8281.6|8286.7|8282.7|8285.1|8281.1|0
1724369400000|2024-08-22 23:30:00|8285.7|8281.7|8286.4|8282.4|8286.6|8282.6|8285.6|8281.6|0
1724369700000|2024-08-22 23:35:00|8286.3|8282.3|8285.6|8281.6|8286.4|8282.4|8285.4|8281.4|0
1724370000000|2024-08-22 23:40:00|8285.5|8281.5|8285.6|8281.6|8285.6|8281.6|8284.5|8280.5|0
1724370300000|2024-08-22 23:45:00|8285.5|8281.5|8283.9|8279.9|8285.7|8281.7|8281.9|8277.9|0
1724370600000|2024-08-22 23:50:00|8284|8280|8287.3|8283.3|8287.5|8283.5|8283.9|8279.9|0
1724370900000|2024-08-22 23:55:00|8287.2|8283.2|8288.5|8284.5|8289.1|8285.1|8286.8|8282.8|0
1724371200000|2024-08-23 00:00:00|8288.6|8284.6|8290.8|8287.8|8300.3|8297.3|8288.6|8284.6|13
1724371500000|2024-08-23 00:05:00|8291.3|8288.3|8292.8|8289.8|8294.1|8291.1|8291.3|8288.3|21
1724371800000|2024-08-23 00:10:00|8293.3|8290.3|8294.1|8291.1|8294.1|8291.1|8293.3|8290.3|5
1724372100000|2024-08-23 00:15:00|8294.3|8291.3|8290.6|8287.6|8294.6|8291.6|8290.1|8287.1|28
1724372400000|2024-08-23 00:20:00|8290.3|8287.3|8292.8|8289.8|8293.1|8290.1|8290.3|8287.3|17
1724372700000|2024-08-23 00:25:00|8293.1|8290.1|8293.8|8290.8|8293.8|8290.8|8292.8|8289.8|3
1724373000000|2024-08-23 00:30:00|8293.6|8290.6|8293.6|8290.6|8294.8|8291.8|8293.6|8290.6|2
1724373300000|2024-08-23 00:35:00|8293.3|8290.3|8293.3|8290.3|8294.1|8291.1|8293.1|8290.1|3
1724373600000|2024-08-23 00:40:00|8293.6|8290.6|8293.8|8290.8|8294.1|8291.1|8292.6|8289.6|1
1724373900000|2024-08-23 00:45:00|8294.1|8291.1|8293.1|8290.1|8294.3|8291.3|8293.1|8290.1|4
1724374200000|2024-08-23 00:50:00|8293.3|8290.3|8292.8|8289.8|8294.6|8291.6|8292.8|8289.8|7
1724374500000|2024-08-23 00:55:00|8293.1|8290.1|8293.6|8290.6|8294.1|8291.1|8291.8|8288.8|12
1724374800000|2024-08-23 01:00:00|8293.1|8290.1|8293.1|8290.1|8293.8|8290.8|8290.6|8287.6|13
1724375100000|2024-08-23 01:05:00|8293.3|8290.3|8294.6|8291.6|8296.6|8293.6|8293.3|8290.3|30
1724375400000|2024-08-23 01:10:00|8295.1|8292.1|8294.6|8291.6|8295.3|8292.3|8294.6|8291.6|5
1724375700000|2024-08-23 01:15:00|8294.3|8291.3|8293.3|8290.3|8294.3|8291.3|8292.6|8289.6|2
1724376000000|2024-08-23 01:20:00|8293.1|8290.1|8290.8|8287.8|8293.1|8290.1|8290.8|8287.8|5
1724376300000|2024-08-23 01:25:00|8291.1|8288.1|8293.6|8290.6|8293.6|8290.6|8291.1|8288.1|1
1724376600000|2024-08-23 01:30:00|8293.3|8290.3|8292.6|8289.6|8294.6|8291.6|8291.8|8288.8|17
1724376900000|2024-08-23 01:35:00|8293.1|8290.1|8294.8|8291.8|8295.3|8292.3|8292.8|8289.8|16
1724377200000|2024-08-23 01:40:00|8295.1|8292.1|8295.1|8292.1|8297.3|8294.3|8293.3|8290.3|13
1724377500000|2024-08-23 01:45:00|8294.6|8291.6|8296.1|8293.1|8297.6|8294.6|8294.1|8291.1|12
1724377800000|2024-08-23 01:50:00|8295.6|8292.6|8294.6|8291.6|8296.6|8293.6|8294.1|8291.1|10
1724378100000|2024-08-23 01:55:00|8294.8|8291.8|8294.6|8291.6|8295.6|8292.6|8294.1|8291.1|12
1724378400000|2024-08-23 02:00:00|8294.8|8291.8|8293.8|8290.8|8297.6|8294.6|8293.8|8290.8|18
1724378700000|2024-08-23 02:05:00|8294.3|8291.3|8298.1|8295.1|8298.6|8295.6|8294.3|8291.3|12
1724379000000|2024-08-23 02:10:00|8297.8|8294.8|8297.1|8294.1|8297.8|8294.8|8296.6|8293.6|10
1724379300000|2024-08-23 02:15:00|8297.3|8294.3|8297.6|8294.6|8297.8|8294.8|8297.1|8294.1|3
1724379600000|2024-08-23 02:20:00|8297.8|8294.8|8298.1|8295.1|8298.3|8295.3|8297.8|8294.8|0
1724379900000|2024-08-23 02:25:00|8298.3|8295.3|8298.3|8295.3|8299.1|8296.1|8297.6|8294.6|6
1724380200000|2024-08-23 02:30:00|8298.6|8295.6|8297.8|8294.8|8298.6|8295.6|8297.6|8294.6|0
1724380500000|2024-08-23 02:35:00|8297.6|8294.6|8298.8|8295.8|8298.8|8295.8|8297.6|8294.6|2
1724380800000|2024-08-23 02:40:00|8299.1|8296.1|8299.3|8296.3|8299.3|8296.3|8298.6|8295.6|1
1724381100000|2024-08-23 02:45:00|8299.6|8296.6|8301.8|8298.8|8302.8|8299.8|8299.3|8296.3|10
1724381400000|2024-08-23 02:50:00|8301.1|8298.1|8300.3|8297.3|8301.1|8298.1|8300.3|8297.3|1
1724381700000|2024-08-23 02:55:00|8300.1|8297.1|8300.6|8297.6|8301.1|8298.1|8300.1|8297.1|10
1724382000000|2024-08-23 03:00:00|8301.3|8298.3|8300.3|8297.3|8301.3|8298.3|8300.1|8297.1|0
1724382300000|2024-08-23 03:05:00|8300.6|8297.6|8301.6|8298.6|8301.6|8298.6|8300.6|8297.6|0
1724382600000|2024-08-23 03:10:00|8301.3|8298.3|8301.6|8298.6|8301.6|8298.6|8301.3|8298.3|1
1724382900000|2024-08-23 03:15:00|8301.8|8298.8|8303.1|8300.1|8303.1|8300.1|8301.6|8298.6|3
1724383200000|2024-08-23 03:20:00|8303.8|8300.8|8302.6|8299.6|8304.1|8301.1|8302.1|8299.1|14
1724383500000|2024-08-23 03:25:00|8302.8|8299.8|8303.6|8300.6|8304.3|8301.3|8302.8|8299.8|3
1724383800000|2024-08-23 03:30:00|8303.8|8300.8|8304.1|8301.1|8304.3|8301.3|8303.1|8300.1|20
1724384100000|2024-08-23 03:35:00|8304.3|8301.3|8307.1|8304.1|8307.6|8304.6|8304.1|8301.1|18
1724384400000|2024-08-23 03:40:00|8307.8|8304.8|8312.1|8309.1|8312.6|8309.6|8307.8|8304.8|43
1724384700000|2024-08-23 03:45:00|8312.3|8309.3|8312.1|8309.1|8312.3|8309.3|8311.8|8308.8|5
1724385000000|2024-08-23 03:50:00|8312.3|8309.3|8312.1|8309.1|8312.3|8309.3|8312.1|8309.1|2
1724385300000|2024-08-23 03:55:00|8312.3|8309.3|8311.3|8308.3|8312.3|8309.3|8311.3|8308.3|7
1724385600000|2024-08-23 04:00:00|8310.6|8307.6|8312.3|8309.3|8312.3|8309.3|8310.1|8307.1|8
1724385900000|2024-08-23 04:05:00|8312.1|8309.1|8314.6|8311.6|8315.1|8312.1|8311.6|8308.6|41
1724386200000|2024-08-23 04:10:00|8314.1|8311.1|8315.6|8312.6|8315.6|8312.6|8314.1|8311.1|12
1724386500000|2024-08-23 04:15:00|8315.8|8312.8|8318.6|8315.6|8319.8|8316.8|8315.6|8312.6|34
1724386800000|2024-08-23 04:20:00|8320.6|8317.6|8320.6|8317.6|8320.8|8317.8|8318.6|8315.6|25
1724387100000|2024-08-23 04:25:00|8320.8|8317.8|8319.8|8316.8|8321.1|8318.1|8319.8|8316.8|2
1724387400000|2024-08-23 04:30:00|8319.6|8316.6|8321.1|8318.1|8321.1|8318.1|8319.6|8316.6|2
1724387700000|2024-08-23 04:35:00|8320.6|8317.6|8321.3|8318.3|8322.1|8319.1|8320.6|8317.6|14
1724388000000|2024-08-23 04:40:00|8321.1|8318.1|8319.6|8316.6|8321.3|8318.3|8319.6|8316.6|6
1724388300000|2024-08-23 04:45:00|8319.3|8316.3|8319.1|8316.1|8319.3|8316.3|8319.1|8316.1|0
1724388600000|2024-08-23 04:50:00|8318.6|8315.6|8318.1|8315.1|8318.6|8315.6|8317.1|8314.1|5
1724388900000|2024-08-23 04:55:00|8318.3|8315.3|8315.8|8312.8|8318.8|8315.8|8315.3|8312.3|24
1724389200000|2024-08-23 05:00:00|8314.8|8311.8|8313.3|8310.3|8315.8|8312.8|8313.3|8310.3|14
1724389500000|2024-08-23 05:05:00|8313.6|8310.6|8315.6|8312.6|8315.6|8312.6|8313.1|8310.1|9
1724389800000|2024-08-23 05:10:00|8313.3|8310.3|8312.6|8309.6|8314.6|8311.6|8312.3|8309.3|51
1724390100000|2024-08-23 05:15:00|8313.1|8310.1|8312.8|8309.8|8313.8|8310.8|8311.8|8308.8|17
1724390400000|2024-08-23 05:20:00|8313.6|8310.6|8314.8|8311.8|8315.1|8312.1|8313.6|8310.6|8
1724390700000|2024-08-23 05:25:00|8315.1|8312.1|8314.1|8311.1|8316.6|8313.6|8313.3|8310.3|15
1724391000000|2024-08-23 05:30:00|8314.6|8311.6|8314.1|8311.1|8316.3|8313.3|8313.3|8310.3|31
1724391300000|2024-08-23 05:35:00|8313.8|8310.8|8314.1|8311.1|8314.6|8311.6|8312.3|8309.3|22
1724391600000|2024-08-23 05:40:00|8314.6|8311.6|8311.6|8308.6|8315.1|8312.1|8311.6|8308.6|15
1724391900000|2024-08-23 05:45:00|8311.3|8308.3|8311.6|8308.6|8311.6|8308.6|8310.3|8307.3|5
1724392200000|2024-08-23 05:50:00|8311.8|8308.8|8312.6|8309.6|8315.8|8312.8|8311.8|8308.8|14
1724392500000|2024-08-23 05:55:00|8312.3|8309.3|8311.6|8308.6|8312.3|8309.3|8309.3|8306.3|16
1724392800000|2024-08-23 06:00:00|8311.3|8308.3|8317.6|8315.6|8320.1|8318.1|8310.6|8308.3|152
1724393100000|2024-08-23 06:05:00|8316.8|8314.8|8319.8|8317.8|8323.1|8321.1|8316.8|8314.8|97
1724393400000|2024-08-23 06:10:00|8321.1|8319.1|8318.8|8316.8|8321.8|8319.8|8317.6|8315.6|155
1724393700000|2024-08-23 06:15:00|8318.6|8316.6|8317.6|8315.6|8319.6|8317.6|8317.6|8315.6|91
1724394000000|2024-08-23 06:20:00|8317.1|8315.1|8318.3|8316.3|8318.3|8316.3|8315.6|8313.6|48
1724394300000|2024-08-23 06:25:00|8318.6|8316.6|8322.6|8320.6|8322.8|8320.8|8318.6|8316.6|83
1724394600000|2024-08-23 06:30:00|8322.3|8320.3|8321.6|8319.6|8324.3|8322.3|8320.6|8318.6|251
1724394900000|2024-08-23 06:35:00|8321.8|8319.8|8324.3|8322.3|8324.3|8322.3|8321.6|8319.6|50
1724395200000|2024-08-23 06:40:00|8324.6|8322.6|8321.8|8319.8|8325.6|8323.6|8321.3|8319.3|70
1724395500000|2024-08-23 06:45:00|8321.6|8319.6|8318.3|8316.3|8321.8|8319.8|8317.8|8315.8|54
1724395800000|2024-08-23 06:50:00|8318.1|8316.1|8316.1|8314.1|8318.1|8316.1|8313.8|8311.8|142
1724396100000|2024-08-23 06:55:00|8315.6|8313.6|8309.3|8307.3|8317.1|8315.1|8308.3|8306.3|334
1724396400000|2024-08-23 07:00:00|8308.8|8307.8|8310.3|8309.3|8314.3|8313.3|8304.8|8303.8|1331
1724396700000|2024-08-23 07:05:00|8310.6|8309.6|8314.3|8313.3|8319.8|8318.8|8310.6|8309.6|840
1724397000000|2024-08-23 07:10:00|8314.1|8313.1|8309.1|8308.1|8314.6|8313.6|8305.6|8304.6|476
1724397300000|2024-08-23 07:15:00|8309.3|8308.3|8306.8|8305.8|8313.1|8312.1|8305.8|8304.8|470
1724397600000|2024-08-23 07:20:00|8307.3|8306.3|8306.3|8305.3|8309.8|8308.8|8304.6|8303.6|374
1724397900000|2024-08-23 07:25:00|8306.6|8305.6|8310.3|8309.3|8311.8|8310.8|8306.6|8305.6|249
1724398200000|2024-08-23 07:30:00|8310.1|8309.1|8307.1|8306.1|8312.6|8311.6|8305.6|8304.6|281
1724398500000|2024-08-23 07:35:00|8307.3|8306.3|8307.1|8306.1|8309.3|8308.3|8304.6|8303.6|234
1724398800000|2024-08-23 07:40:00|8306.3|8305.3|8305|8304|8306.8|8305.8|8301.3|8300.3|243
1724399100000|2024-08-23 07:45:00|8304.8|8303.8|8304.8|8303.8|8308.3|8307.3|8304.8|8303.8|204
1724399400000|2024-08-23 07:50:00|8304.5|8303.5|8305.8|8304.8|8307.8|8306.8|8304.3|8303.3|235
1724399700000|2024-08-23 07:55:00|8305.5|8304.5|8302.5|8301.5|8305.8|8304.8|8302.3|8301.3|184
1724400000000|2024-08-23 08:00:00|8302.3|8301.3|8303.5|8302.5|8303.5|8302.5|8300.3|8299.3|125
1724400300000|2024-08-23 08:05:00|8303.3|8302.3|8302|8301|8305|8304|8300.3|8299.3|178
1724400600000|2024-08-23 08:10:00|8301.8|8300.8|8305.5|8304.5|8306.3|8305.3|8301|8300|130
1724400900000|2024-08-23 08:15:00|8305.3|8304.3|8305|8304|8305.5|8304.5|8302.3|8301.3|132
1724401200000|2024-08-23 08:20:00|8304.8|8303.8|8308.3|8307.3|8309.3|8308.3|8304.5|8303.5|136
1724401500000|2024-08-23 08:25:00|8308.5|8307.5|8307|8306|8308.8|8307.8|8304.8|8303.8|110
1724401800000|2024-08-23 08:30:00|8306.8|8305.8|8305.8|8304.8|8307.5|8306.5|8305|8304|93
1724402100000|2024-08-23 08:35:00|8305.5|8304.5|8306|8305|8307.3|8306.3|8305.3|8304.3|127
1724402400000|2024-08-23 08:40:00|8305.8|8304.8|8302|8301|8305.8|8304.8|8301.3|8300.3|111
1724402700000|2024-08-23 08:45:00|8301.8|8300.8|8302.5|8301.5|8303.8|8302.8|8301.3|8300.3|148
1724403000000|2024-08-23 08:50:00|8302.3|8301.3|8305.3|8304.3|8305.3|8304.3|8300.3|8299.3|136
1724403300000|2024-08-23 08:55:00|8304.8|8303.8|8303.8|8302.8|8306.3|8305.3|8303.5|8302.5|132
1724403600000|2024-08-23 09:00:00|8303.5|8302.5|8301|8300|8304.3|8303.3|8300|8299|159
1724403900000|2024-08-23 09:05:00|8301.3|8300.3|8304|8303|8304|8303|8300.5|8299.5|103
1724404200000|2024-08-23 09:10:00|8303.8|8302.8|8306.3|8305.3|8306.3|8305.3|8303|8302|125
1724404500000|2024-08-23 09:15:00|8305.5|8304.5|8311.5|8310.5|8312|8311|8305.3|8304.3|160
1724404800000|2024-08-23 09:20:00|8311.8|8310.8|8308|8307|8313|8312|8307.3|8306.3|192
1724405100000|2024-08-23 09:25:00|8308.3|8307.3|8313.3|8312.3|8313.8|8312.8|8308.3|8307.3|798
1724405400000|2024-08-23 09:30:00|8313|8312|8310.5|8309.5|8313.8|8312.8|8310|8309|418
1724405700000|2024-08-23 09:35:00|8310.3|8309.3|8307|8306|8311.3|8310.3|8306.8|8305.8|157
1724406000000|2024-08-23 09:40:00|8306.8|8305.8|8309.3|8308.3|8309.3|8308.3|8306|8305|152
1724406300000|2024-08-23 09:45:00|8308.8|8307.8|8312.5|8311.5|8313.3|8312.3|8308.8|8307.8|125
1724406600000|2024-08-23 09:50:00|8312.3|8311.3|8308.3|8307.3|8312.8|8311.8|8307.3|8306.3|216
1724406900000|2024-08-23 09:55:00|8307.8|8306.8|8308|8307|8308.8|8307.8|8307|8306|125
1724407200000|2024-08-23 10:00:00|8308.3|8307.3|8312.5|8311.5|8313.5|8312.5|8308|8307|242
1724407500000|2024-08-23 10:05:00|8312.3|8311.3|8310|8309|8314|8313|8309.5|8308.5|107
1724407800000|2024-08-23 10:10:00|8309.5|8308.5|8307.5|8306.5|8309.8|8308.8|8305.8|8304.8|127
1724408100000|2024-08-23 10:15:00|8307.8|8306.8|8309.5|8308.5|8309.5|8308.5|8305.8|8304.8|63
1724408400000|2024-08-23 10:20:00|8309.3|8308.3|8310.8|8309.8|8311|8310|8307.3|8306.3|158
1724408700000|2024-08-23 10:25:00|8310.5|8309.5|8315.3|8314.3|8315.3|8314.3|8310|8309|148
1724409000000|2024-08-23 10:30:00|8315|8314|8317.5|8316.5|8318.5|8317.5|8313.8|8312.8|182
1724409300000|2024-08-23 10:35:00|8317.3|8316.3|8316|8315|8318.8|8317.8|8316|8315|178
1724409600000|2024-08-23 10:40:00|8316.5|8315.5|8316.8|8315.8|8318.3|8317.3|8316.3|8315.3|180
1724409900000|2024-08-23 10:45:00|8316.5|8315.5|8318|8317|8320.3|8319.3|8315.8|8314.8|183
1724410200000|2024-08-23 10:50:00|8317.8|8316.8|8317|8316|8317.8|8316.8|8314.3|8313.3|315
1724410500000|2024-08-23 10:55:00|8316.8|8315.8|8322.3|8321.3|8323|8322|8316.3|8315.3|631
1724410800000|2024-08-23 11:00:00|8320.3|8319.3|8321.5|8320.5|8323|8322|8318|8317|545
1724411100000|2024-08-23 11:05:00|8321.8|8320.8|8318.3|8317.3|8322.5|8321.5|8318.3|8317.3|177
1724411400000|2024-08-23 11:10:00|8318.5|8317.5|8318.5|8317.5|8319.3|8318.3|8315.3|8314.3|138
1724411700000|2024-08-23 11:15:00|8318.3|8317.3|8317.5|8316.5|8318.8|8317.8|8316.3|8315.3|195
1724412000000|2024-08-23 11:20:00|8317.3|8316.3|8314|8313|8317.5|8316.5|8313.8|8312.8|149
1724412300000|2024-08-23 11:25:00|8313.8|8312.8|8316|8315|8316.3|8315.3|8313.8|8312.8|139
1724412600000|2024-08-23 11:30:00|8315.8|8314.8|8311.3|8310.3|8315.8|8314.8|8311.3|8310.3|103
1724412900000|2024-08-23 11:35:00|8310.8|8309.8|8312.5|8311.5|8314.3|8313.3|8310.8|8309.8|174
1724413200000|2024-08-23 11:40:00|8311.6|8310.6|8313.9|8312.9|8314.9|8313.9|8311.4|8310.4|189
1724413500000|2024-08-23 11:45:00|8313.4|8312.4|8312.4|8311.4|8313.6|8312.6|8309.9|8308.9|214
1724413800000|2024-08-23 11:50:00|8311.9|8310.9|8309.9|8308.9|8312.6|8311.6|8309.6|8308.6|122
1724414100000|2024-08-23 11:55:00|8310.1|8309.1|8313.4|8312.4|8314.1|8313.1|8310.1|8309.1|143
1724414400000|2024-08-23 12:00:00|8313.1|8312.1|8315.9|8314.9|8318.1|8317.1|8313.1|8312.1|264
1724414700000|2024-08-23 12:05:00|8315.6|8314.6|8316.4|8315.4|8320.1|8319.1|8314.1|8313.1|180
1724415000000|2024-08-23 12:10:00|8316.1|8315.1|8316.9|8315.9|8317.9|8316.9|8316.1|8315.1|106
1724415300000|2024-08-23 12:15:00|8316.6|8315.6|8317.4|8316.4|8318.4|8317.4|8316.4|8315.4|233
1724415600000|2024-08-23 12:20:00|8316.9|8315.9|8320.4|8319.4|8320.4|8319.4|8316.4|8315.4|341
1724415900000|2024-08-23 12:25:00|8320.1|8319.1|8317.6|8316.6|8321.4|8320.4|8317.6|8316.6|388
1724416200000|2024-08-23 12:30:00|8317.9|8316.9|8316.1|8315.1|8318.6|8317.6|8315.4|8314.4|210
1724416500000|2024-08-23 12:35:00|8315.9|8314.9|8316.6|8315.6|8317.9|8316.9|8313.9|8312.9|224
1724416800000|2024-08-23 12:40:00|8316.4|8315.4|8315.6|8314.6|8317.6|8316.6|8313.9|8312.9|226
1724417100000|2024-08-23 12:45:00|8315.4|8314.4|8317.6|8316.6|8318.4|8317.4|8315.4|8314.4|150
1724417400000|2024-08-23 12:50:00|8317.4|8316.4|8314.4|8313.4|8318.4|8317.4|8314.4|8313.4|172
1724417700000|2024-08-23 12:55:00|8314.1|8313.1|8312.4|8311.4|8315.1|8314.1|8311.9|8310.9|174
1724418000000|2024-08-23 13:00:00|8312.1|8311.1|8313.9|8312.9|8313.9|8312.9|8309.6|8308.6|238
1724418300000|2024-08-23 13:05:00|8312.9|8311.9|8311.9|8310.9|8313.9|8312.9|8310.4|8309.4|189
1724418600000|2024-08-23 13:10:00|8312.4|8311.4|8311.6|8310.6|8314.4|8313.4|8311.1|8310.1|159
1724418900000|2024-08-23 13:15:00|8311.9|8310.9|8315.1|8314.1|8316.1|8315.1|8311.9|8310.9|129
1724419200000|2024-08-23 13:20:00|8315.4|8314.4|8313.6|8312.6|8317.1|8316.1|8312.9|8311.9|126
1724419500000|2024-08-23 13:25:00|8313.9|8312.9|8315.6|8314.6|8317.9|8316.9|8312.9|8311.9|157
1724419800000|2024-08-23 13:30:00|8314.6|8313.6|8317.6|8316.6|8317.6|8316.6|8312.9|8311.9|319
1724420100000|2024-08-23 13:35:00|8318.1|8317.1|8311.6|8310.6|8318.1|8317.1|8311.6|8310.6|381
1724420400000|2024-08-23 13:40:00|8311.4|8310.4|8309.4|8308.4|8312.4|8311.4|8307.4|8306.4|220
1724420700000|2024-08-23 13:45:00|8309.1|8308.1|8303.9|8302.9|8310.6|8309.6|8302.4|8301.4|190
1724421000000|2024-08-23 13:50:00|8303.6|8302.6|8300.4|8299.4|8304.4|8303.4|8299.6|8298.6|226
1724421300000|2024-08-23 13:55:00|8300.1|8299.1|8305.4|8304.4|8305.6|8304.6|8299.6|8298.6|246
1724421600000|2024-08-23 14:00:00|8305.6|8304.6|8311.1|8310.1|8313.6|8312.6|8305.1|8304.1|1104
1724421900000|2024-08-23 14:05:00|8310.9|8309.9|8314.4|8313.4|8316.1|8315.1|8308.1|8307.1|605
1724422200000|2024-08-23 14:10:00|8314.3|8313.3|8320.8|8319.8|8322|8321|8312.3|8311.3|950
1724422500000|2024-08-23 14:15:00|8321|8320|8315.8|8314.8|8323.3|8322.3|8311.8|8310.8|1059
1724422800000|2024-08-23 14:20:00|8316.3|8315.3|8328.5|8327.5|8328.8|8327.8|8312|8311|1040
1724423100000|2024-08-23 14:25:00|8328.3|8327.3|8326|8325|8330.3|8329.3|8325|8324|610
1724423400000|2024-08-23 14:30:00|8326.3|8325.3|8323.5|8322.5|8328.3|8327.3|8322.3|8321.3|599
1724423700000|2024-08-23 14:35:00|8323.3|8322.3|8325|8324|8325.5|8324.5|8319.8|8318.8|562
1724424000000|2024-08-23 14:40:00|8325.3|8324.3|8327|8326|8329.8|8328.8|8322|8321|461
1724424300000|2024-08-23 14:45:00|8326.8|8325.8|8319|8318|8327.3|8326.3|8315.8|8314.8|706
1724424600000|2024-08-23 14:50:00|8318.8|8317.8|8322.3|8321.3|8322.8|8321.8|8315|8314|681
1724424900000|2024-08-23 14:55:00|8322|8321|8330.5|8329.5|8332.8|8331.8|8321.5|8320.5|601
1724425200000|2024-08-23 15:00:00|8330.3|8329.3|8329|8328|8330.3|8329.3|8326|8325|976
1724425500000|2024-08-23 15:05:00|8328.8|8327.8|8329.8|8328.8|8330.3|8329.3|8325.3|8324.3|800
1724425800000|2024-08-23 15:10:00|8329.5|8328.5|8327.3|8326.3|8329.8|8328.8|8320|8319|836
1724426100000|2024-08-23 15:15:00|8326.8|8325.8|8328.8|8327.8|8328.8|8327.8|8324.3|8323.3|889
1724426400000|2024-08-23 15:20:00|8329.3|8328.3|8327.8|8326.8|8329.3|8328.3|8324.5|8323.5|729
1724426700000|2024-08-23 15:25:00|8328.3|8327.3|8333.5|8331.5|8334|8332.8|8327.3|8326.3|1851
1724427000000|2024-08-23 15:30:00|8333.3|8331.3|8330|8328|8334.3|8332.3|8327|8325|3727
1724427300000|2024-08-23 15:35:00|8329.8|8327.8|8328.5|8326.5|8329.8|8327.8|8325.8|8323.8|1192
1724427600000|2024-08-23 15:40:00|8328.8|8326.8|8323.3|8321.3|8331.3|8329.3|8321.3|8319.3|631
1724427900000|2024-08-23 15:45:00|8323|8321|8326.8|8324.8|8328|8326|8319.3|8317.3|430
1724428200000|2024-08-23 15:50:00|8326.5|8324.5|8323|8321|8326.8|8324.8|8321.5|8319.5|217
1724428500000|2024-08-23 15:55:00|8322.8|8320.8|8318.8|8316.8|8324.8|8322.8|8317|8315|456
1724428800000|2024-08-23 16:00:00|8319.3|8317.3|8316|8314|8319.8|8317.8|8313.8|8311.8|343
1724429100000|2024-08-23 16:05:00|8316.3|8314.3|8316.5|8314.5|8318.5|8316.5|8312.8|8310.8|192
1724429400000|2024-08-23 16:10:00|8316.8|8314.8|8317.5|8315.5|8319.3|8317.3|8315|8313|229
1724429700000|2024-08-23 16:15:00|8317.8|8315.8|8320.3|8318.3|8320.8|8318.8|8315.3|8313.3|142
1724430000000|2024-08-23 16:20:00|8320.8|8318.8|8318.8|8316.8|8322.5|8320.5|8318.5|8316.5|259
1724430300000|2024-08-23 16:25:00|8318.5|8316.5|8320.5|8318.5|8320.8|8318.8|8316|8314|223
1724430600000|2024-08-23 16:30:00|8320.3|8318.3|8322.8|8320.8|8324|8322|8320|8318|182
1724430900000|2024-08-23 16:35:00|8322.5|8320.5|8324|8322|8326|8324|8322.5|8320.5|177
1724431200000|2024-08-23 16:40:00|8324.3|8322.3|8318.5|8316.5|8324.8|8322.8|8318|8316|159
1724431500000|2024-08-23 16:45:00|8318.8|8316.8|8319.3|8317.3|8320.8|8318.8|8317|8315|146
1724431800000|2024-08-23 16:50:00|8319|8317|8325|8323|8325.8|8323.8|8319|8317|194
1724432100000|2024-08-23 16:55:00|8325.3|8323.3|8329|8327|8330|8328|8325.3|8323.3|124
1724432400000|2024-08-23 17:00:00|8328.8|8326.8|8329.3|8327.3|8331.3|8329.3|8327.8|8325.8|132
1724432700000|2024-08-23 17:05:00|8329|8327|8329|8327|8331.5|8329.5|8328.3|8326.3|63
1724433000000|2024-08-23 17:10:00|8329.3|8327.3|8330|8328|8330|8328|8327.8|8325.8|60
1724433300000|2024-08-23 17:15:00|8330.3|8328.3|8328.5|8326.5|8331.5|8329.5|8328|8326|104
1724433600000|2024-08-23 17:20:00|8328.8|8326.8|8328|8326|8330|8328|8327.5|8325.5|77
1724433900000|2024-08-23 17:25:00|8327.8|8325.8|8326.8|8324.8|8328.5|8326.5|8325|8323|66
1724434200000|2024-08-23 17:30:00|8326.5|8324.5|8324.5|8322.5|8326.5|8324.5|8323.8|8321.8|58
1724434500000|2024-08-23 17:35:00|8324.3|8322.3|8324|8322|8325.5|8323.5|8323.3|8321.3|32
1724434800000|2024-08-23 17:40:00|8323.8|8321.8|8325.5|8323.5|8326|8324|8321.8|8319.8|121
1724435100000|2024-08-23 17:45:00|8325.3|8323.3|8325|8323|8325.3|8323.3|8322.5|8320.5|20
1724435400000|2024-08-23 17:50:00|8325.5|8323.5|8326|8324|8327|8325|8323.5|8321.5|17
1724435700000|2024-08-23 17:55:00|8325.8|8323.8|8325|8323|8326.5|8324.5|8323.5|8321.5|39
1724436000000|2024-08-23 18:00:00|8325.5|8323.5|8324|8322|8325.5|8323.5|8322.5|8320.5|65
1724436300000|2024-08-23 18:05:00|8323.8|8321.8|8321.3|8319.3|8324.3|8322.3|8321|8319|52
1724436600000|2024-08-23 18:10:00|8321.5|8319.5|8326|8324|8326.5|8324.5|8321|8319|38
1724436900000|2024-08-23 18:15:00|8325.8|8323.8|8323|8321|8326.5|8324.5|8322|8320|47
1724437200000|2024-08-23 18:20:00|8322.8|8320.8|8324.5|8322.5|8324.5|8322.5|8320.5|8318.5|67
1724437500000|2024-08-23 18:25:00|8324.8|8322.8|8325|8323|8326.3|8324.3|8323.5|8321.5|37
1724437800000|2024-08-23 18:30:00|8324.8|8322.8|8323|8321|8325.3|8323.3|8322.5|8320.5|31
1724438100000|2024-08-23 18:35:00|8322.8|8320.8|8323|8321|8324.3|8322.3|8322|8320|40
1724438400000|2024-08-23 18:40:00|8323.3|8321.3|8324|8322|8325.8|8323.8|8322.3|8320.3|62
1724438700000|2024-08-23 18:45:00|8324.3|8322.3|8325.3|8323.3|8326.3|8324.3|8323.8|8321.8|26
1724439000000|2024-08-23 18:50:00|8325|8323|8325|8323|8325.8|8323.8|8324|8322|36
1724439300000|2024-08-23 18:55:00|8324.8|8322.8|8327.5|8325.5|8327.5|8325.5|8323.8|8321.8|47
1724439600000|2024-08-23 19:00:00|8327.3|8325.3|8326.8|8324.8|8328.5|8326.5|8324.3|8322.3|57
1724439900000|2024-08-23 19:05:00|8326.5|8324.5|8331.3|8329.3|8331.5|8329.5|8326.5|8324.5|85
1724440200000|2024-08-23 19:10:00|8331.5|8329.5|8333|8331|8334|8332|8331|8329|52
1724440500000|2024-08-23 19:15:00|8332.8|8330.8|8331.3|8329.3|8333|8331|8330|8328|61
1724440800000|2024-08-23 19:20:00|8331.5|8329.5|8333|8331|8333.5|8331.5|8331|8329|49
1724441100000|2024-08-23 19:25:00|8333.3|8331.3|8335.5|8333.5|8336|8334|8333.3|8331.3|157
1724441400000|2024-08-23 19:30:00|8335.8|8333.8|8337.3|8335.3|8337.3|8335.3|8334.3|8332.3|156
1724441700000|2024-08-23 19:35:00|8337|8335|8335.8|8333.8|8337.8|8335.8|8334.3|8332.3|191
1724442000000|2024-08-23 19:40:00|8335.5|8333.5|8337|8335|8338.5|8336.5|8335.3|8333.3|149
1724442300000|2024-08-23 19:45:00|8337.3|8335.3|8340.8|8338.8|8341.3|8339.3|8334.5|8332.5|352
1724442600000|2024-08-23 19:50:00|8341|8339|8340.5|8338.5|8341.3|8339.3|8337|8335|125
1724442900000|2024-08-23 19:55:00|8340.8|8338.8|8337.3|8333.3|8341.3|8339.3|8333.8|8331.8|612
1724443200000|2024-08-23 20:00:00|8336|8332|8335.1|8331.1|8336.8|8332.8|8332.5|8328.5|0
1724443500000|2024-08-23 20:05:00|8335.3|8331.3|8334.9|8330.9|8336.6|8332.6|8334.8|8330.8|0
1724443800000|2024-08-23 20:10:00|8334.1|8330.1|8331.3|8327.3|8334.3|8330.3|8329.9|8325.9|0
1724444100000|2024-08-23 20:15:00|8331.4|8327.4|8332.2|8328.2|8333|8329|8331.1|8327.1|0
1724444400000|2024-08-23 20:20:00|8332.3|8328.3|8333.8|8329.8|8333.8|8329.8|8332.2|8328.2|0
1724444700000|2024-08-23 20:25:00|8333.9|8329.9|8332.8|8328.8|8334.5|8330.5|8332.7|8328.7|0
1724445000000|2024-08-23 20:30:00|8332.7|8328.7|8330.9|8326.9|8333.1|8329.1|8330.8|8326.8|0
1724445300000|2024-08-23 20:35:00|8330.7|8326.7|8327.7|8323.7|8332.7|8328.7|8327.4|8323.4|0
1724445600000|2024-08-23 20:40:00|8327.8|8323.8|8327.6|8323.6|8327.9|8323.9|8327.3|8323.3|0
1724445900000|2024-08-23 20:45:00|8327.7|8323.7|8327.5|8323.5|8328.1|8324.1|8327.2|8323.2|0
1724446200000|2024-08-23 20:50:00|8327.4|8323.4|8328|8324|8328.2|8324.2|8327.2|8323.2|0
1724446500000|2024-08-23 20:55:00|8327.9|8323.9|8326.2|8322.2|8328|8324|8326.2|8322.2|0
1724623200000|2024-08-25 22:00:00|8331.1|8327.1|8331.7|8327.7|8332|8328|8330.4|8326.4|0
1724623500000|2024-08-25 22:05:00|8331.6|8327.6|8333.8|8329.8|8334.8|8330.8|8331.4|8327.4|0
1724623800000|2024-08-25 22:10:00|8333.9|8329.9|8333.5|8329.5|8334.5|8330.5|8333.5|8329.5|0
1724624100000|2024-08-25 22:15:00|8333.4|8329.4|8333.2|8329.2|8334.1|8330.1|8332|8328|0
1724624400000|2024-08-25 22:20:00|8333.3|8329.3|8332.5|8328.5|8333.7|8329.7|8332.2|8328.2|0
1724624700000|2024-08-25 22:25:00|8332.4|8328.4|8330|8326|8332.5|8328.5|8328.2|8324.2|0
1724625000000|2024-08-25 22:30:00|8330.1|8326.1|8324.8|8320.8|8330.9|8326.9|8322.9|8318.9|0
1724625300000|2024-08-25 22:35:00|8324.7|8320.7|8323.4|8319.4|8325.4|8321.4|8322.9|8318.9|0
1724625600000|2024-08-25 22:40:00|8323.5|8319.5|8322.6|8318.6|8324.5|8320.5|8320.3|8316.3|0
1724625900000|2024-08-25 22:45:00|8322.5|8318.5|8322.3|8318.3|8323.6|8319.6|8320.8|8316.8|0
1724626200000|2024-08-25 22:50:00|8322.4|8318.4|8322.8|8318.8|8323.2|8319.2|8322.3|8318.3|0
1724626500000|2024-08-25 22:55:00|8322.9|8318.9|8320.9|8316.9|8323.1|8319.1|8320.4|8316.4|0
1724626800000|2024-08-25 23:00:00|8321|8317|8319.7|8315.7|8321.3|8317.3|8318.6|8314.6|0
1724627100000|2024-08-25 23:05:00|8319.6|8315.6|8320.9|8316.9|8321.2|8317.2|8318.7|8314.7|0
1724627400000|2024-08-25 23:10:00|8320.8|8316.8|8322.8|8318.8|8323.4|8319.4|8320.8|8316.8|0
1724627700000|2024-08-25 23:15:00|8322.7|8318.7|8319.6|8315.6|8322.8|8318.8|8319.3|8315.3|0
1724628000000|2024-08-25 23:20:00|8319.5|8315.5|8321|8317|8321|8317|8318.9|8314.9|0
1724628300000|2024-08-25 23:25:00|8321.1|8317.1|8321.5|8317.5|8322.5|8318.5|8320.8|8316.8|0
1724628600000|2024-08-25 23:30:00|8321.6|8317.6|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724628900000|2024-08-25 23:35:00|8320.8|8316.8|8322|8318|8322.2|8318.2|8320.8|8316.8|0
1724629200000|2024-08-25 23:40:00|8321.9|8317.9|8322.9|8318.9|8323.5|8319.5|8320.3|8316.3|0
1724629500000|2024-08-25 23:45:00|8323|8319|8324.8|8320.8|8325.3|8321.3|8321.8|8317.8|0
1724629800000|2024-08-25 23:50:00|8324.7|8320.7|8326.5|8322.5|8326.5|8322.5|8324.2|8320.2|0
1724630100000|2024-08-25 23:55:00|8326.4|8322.4|8326.5|8322.5|8326.7|8322.7|8325.6|8321.6|0
1724630400000|2024-08-26 00:00:00|8326.7|8322.7|8328.8|8324.8|8329.4|8325.4|8326.7|8322.7|0
1724630700000|2024-08-26 00:05:00|8328.9|8324.9|8326.4|8322.4|8329.1|8325.1|8326.1|8322.1|0
1724631000000|2024-08-26 00:10:00|8326.5|8322.5|8325.1|8321.1|8328.2|8324.2|8324.8|8320.8|0
1724631300000|2024-08-26 00:15:00|8325.2|8321.2|8320.9|8316.9|8325.3|8321.3|8317.6|8313.6|0
1724631600000|2024-08-26 00:20:00|8321|8317|8318.8|8314.8|8322.2|8318.2|8318.7|8314.7|0
1724631900000|2024-08-26 00:25:00|8318.7|8314.7|8315.9|8311.9|8318.8|8314.8|8314.7|8310.7|0
1724632200000|2024-08-26 00:30:00|8316|8312|8316.5|8312.5|8316.7|8312.7|8314.8|8310.8|0
1724632500000|2024-08-26 00:35:00|8316.4|8312.4|8320.5|8316.5|8320.6|8316.6|8315.4|8311.4|0
1724632800000|2024-08-26 00:40:00|8319.6|8315.6|8323.7|8319.7|8323.9|8319.9|8319.6|8315.6|0
1724633100000|2024-08-26 00:45:00|8323.6|8319.6|8326.5|8322.5|8326.5|8322.5|8323.5|8319.5|0
1724633400000|2024-08-26 00:50:00|8326.6|8322.6|8327.2|8323.2|8328.6|8324.6|8326.6|8322.6|0
1724633700000|2024-08-26 00:55:00|8327.1|8323.1|8329.1|8325.1|8329.2|8325.2|8327.1|8323.1|0
1724634000000|2024-08-26 01:00:00|8329.2|8325.2|8329.3|8325.3|8330.5|8326.5|8328.1|8324.1|0
1724634300000|2024-08-26 01:05:00|8329.2|8325.2|8326.3|8322.3|8329.3|8325.3|8326.3|8322.3|0
1724634600000|2024-08-26 01:10:00|8326.4|8322.4|8325.9|8321.9|8327.7|8323.7|8325.7|8321.7|0
1724634900000|2024-08-26 01:15:00|8326|8322|8326.2|8322.2|8328.7|8324.7|8324.7|8320.7|0
1724635200000|2024-08-26 01:20:00|8326.1|8322.1|8326.2|8322.2|8328.5|8324.5|8326.1|8322.1|0
1724635500000|2024-08-26 01:25:00|8327.2|8323.2|8326|8322|8327.3|8323.3|8326|8322|0
1724635800000|2024-08-26 01:30:00|8325.9|8321.9|8325.8|8321.8|8328.1|8324.1|8325.8|8321.8|0
1724636100000|2024-08-26 01:35:00|8325.7|8321.7|8325.3|8321.3|8327|8323|8324.1|8320.1|0
1724636400000|2024-08-26 01:40:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324|8320|0
1724636700000|2024-08-26 01:45:00|8325.1|8321.1|8324.2|8320.2|8325.6|8321.6|8324.2|8320.2|0
1724637000000|2024-08-26 01:50:00|8324.7|8320.7|8325.1|8321.1|8325.3|8321.3|8324.1|8320.1|0
1724637300000|2024-08-26 01:55:00|8325|8321|8323.8|8319.8|8325|8321|8323.8|8319.8|0
1724637600000|2024-08-26 02:00:00|8323.9|8319.9|8324.9|8320.9|8325|8321|8323.8|8319.8|0
1724637900000|2024-08-26 02:05:00|8324|8320|8324|8320|8325|8321|8323.6|8319.6|0
1724638200000|2024-08-26 02:10:00|8323.9|8319.9|8321.8|8317.8|8324|8320|8321.4|8317.4|0
1724638500000|2024-08-26 02:15:00|8322.7|8318.7|8322.7|8318.7|8323|8319|8321.7|8317.7|0
1724638800000|2024-08-26 02:20:00|8322.8|8318.8|8320.5|8316.5|8322.8|8318.8|8320.4|8316.4|0
1724639100000|2024-08-26 02:25:00|8320.4|8316.4|8320.1|8316.1|8321.7|8317.7|8319.7|8315.7|0
1724639400000|2024-08-26 02:30:00|8319.6|8315.6|8319.7|8315.7|8320.8|8316.8|8319.5|8315.5|0
1724639700000|2024-08-26 02:35:00|8319.6|8315.6|8320.6|8316.6|8320.6|8316.6|8319.4|8315.4|0
1724640000000|2024-08-26 02:40:00|8320.5|8316.5|8320.2|8316.2|8320.6|8316.6|8319.1|8315.1|0
1724640300000|2024-08-26 02:45:00|8320.1|8316.1|8319.9|8315.9|8320.4|8316.4|8319.1|8315.1|0
1724640600000|2024-08-26 02:50:00|8320|8316|8321.1|8317.1|8321.1|8317.1|8319.9|8315.9|0
1724640900000|2024-08-26 02:55:00|8321|8317|8318.9|8314.9|8321|8317|8318.8|8314.8|0
1724641200000|2024-08-26 03:00:00|8318.8|8314.8|8320|8316|8320.1|8316.1|8318.8|8314.8|0
1724641500000|2024-08-26 03:05:00|8319.9|8315.9|8321.5|8317.5|8321.5|8317.5|8319.9|8315.9|0
1724641800000|2024-08-26 03:10:00|8321.6|8317.6|8322.1|8318.1|8322.3|8318.3|8321.1|8317.1|0
1724642100000|2024-08-26 03:15:00|8322.2|8318.2|8323.4|8319.4|8323.5|8319.5|8322.1|8318.1|0
1724642400000|2024-08-26 03:20:00|8322.5|8318.5|8322.4|8318.4|8323.4|8319.4|8322.2|8318.2|0
1724642700000|2024-08-26 03:25:00|8322.8|8318.8|8322.2|8318.2|8322.9|8318.9|8322|8318|0
1724643000000|2024-08-26 03:30:00|8322.1|8318.1|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724643300000|2024-08-26 03:35:00|8320.8|8316.8|8317.8|8313.8|8320.8|8316.8|8316.6|8312.6|0
1724643600000|2024-08-26 03:40:00|8317.9|8313.9|8318.8|8314.8|8318.9|8314.9|8317|8313|0
1724643900000|2024-08-26 03:45:00|8317.9|8313.9|8317.5|8313.5|8318.9|8314.9|8317.4|8313.4|0
1724644200000|2024-08-26 03:50:00|8317.4|8313.4|8318.7|8314.7|8318.8|8314.8|8317.3|8313.3|0
1724644500000|2024-08-26 03:55:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8317.6|8313.6|0
1724644800000|2024-08-26 04:00:00|8318.6|8314.6|8318.6|8314.6|8320.1|8316.1|8318.2|8314.2|0
1724645100000|2024-08-26 04:05:00|8319.1|8315.1|8319.2|8315.2|8319.3|8315.3|8317.7|8313.7|0
1724645400000|2024-08-26 04:10:00|8318.3|8314.3|8318.6|8314.6|8319.5|8315.5|8318.3|8314.3|0
1724645700000|2024-08-26 04:15:00|8318.5|8314.5|8318.6|8314.6|8318.7|8314.7|8318.4|8314.4|0
1724646000000|2024-08-26 04:20:00|8318.7|8314.7|8318.8|8314.8|8319.7|8315.7|8318.6|8314.6|0
1724646300000|2024-08-26 04:25:00|8318.7|8314.7|8319.3|8315.3|8319.8|8315.8|8318.7|8314.7|0
1724646600000|2024-08-26 04:30:00|8318.8|8314.8|8319.3|8315.3|8319.9|8315.9|8318.8|8314.8|0
1724646900000|2024-08-26 04:35:00|8319.4|8315.4|8320.2|8316.2|8320.2|8316.2|8319.3|8315.3|0
1724647200000|2024-08-26 04:40:00|8320.1|8316.1|8320|8316|8320.1|8316.1|8320|8316|0
1724647500000|2024-08-26 04:45:00|8320.1|8316.1|8321.1|8317.1|8321.1|8317.1|8320|8316|0
1724647800000|2024-08-26 04:50:00|8321.2|8317.2|8320.1|8316.1|8321.2|8317.2|8320.1|8316.1|0
1724648100000|2024-08-26 04:55:00|8319.2|8315.2|8319.1|8315.1|8319.2|8315.2|8319.1|8315.1|0
1724648400000|2024-08-26 05:00:00|8319|8315|8317.8|8313.8|8319.2|8315.2|8317.8|8313.8|0
1724648700000|2024-08-26 05:05:00|8317.9|8313.9|8318.9|8314.9|8319.9|8315.9|8317.8|8313.8|0
1724649000000|2024-08-26 05:10:00|8318.8|8314.8|8318.6|8314.6|8318.8|8314.8|8316.6|8312.6|0
1724649300000|2024-08-26 05:15:00|8317.7|8313.7|8317.4|8313.4|8318|8314|8317.3|8313.3|0
1724649600000|2024-08-26 05:20:00|8317.5|8313.5|8319.6|8315.6|8319.7|8315.7|8317.4|8313.4|0
1724649900000|2024-08-26 05:25:00|8319.5|8315.5|8318.4|8314.4|8319.5|8315.5|8318.4|8314.4|0
1724650200000|2024-08-26 05:30:00|8318.5|8314.5|8321.3|8317.3|8321.3|8317.3|8318.5|8314.5|0
1724650500000|2024-08-26 05:35:00|8321.4|8317.4|8324.2|8320.2|8324.2|8320.2|8321.3|8317.3|0
1724650800000|2024-08-26 05:40:00|8324.1|8320.1|8324.3|8320.3|8324.4|8320.4|8323.1|8319.1|0
1724651100000|2024-08-26 05:45:00|8324.2|8320.2|8324.4|8320.4|8324.4|8320.4|8323.3|8319.3|0
1724651400000|2024-08-26 05:50:00|8324.2|8320.2|8324.5|8320.5|8325.4|8321.4|8324.2|8320.2|0
1724651700000|2024-08-26 05:55:00|8324.4|8320.4|8322.9|8318.9|8324.4|8320.4|8322|8318|0
1724652000000|2024-08-26 06:00:00|8323|8319|8326.6|8322.6|8327.6|8323.6|8322.9|8318.9|0
1724652300000|2024-08-26 06:05:00|8326.7|8322.7|8328.2|8324.2|8328.9|8324.9|8325.9|8321.9|0
1724652600000|2024-08-26 06:10:00|8328.3|8324.3|8326.1|8322.1|8328.3|8324.3|8325.1|8321.1|0
1724652900000|2024-08-26 06:15:00|8326.2|8322.2|8325.3|8321.3|8326.2|8322.2|8325.3|8321.3|0
1724653200000|2024-08-26 06:20:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324.1|8320.1|0
1724653500000|2024-08-26 06:25:00|8324.3|8320.3|8323.4|8319.4|8324.4|8320.4|8323.1|8319.1|0
1724653800000|2024-08-26 06:30:00|8323.5|8319.5|8322.3|8318.3|8324.5|8320.5|8322.1|8318.1|0
1724654100000|2024-08-26 06:35:00|8322.2|8318.2|8321|8317|8322.2|8318.2|8320.8|8316.8|0
1724654400000|2024-08-26 06:40:00|8320.9|8316.9|8321.1|8317.1|8321.2|8317.2|8320.9|8316.9|0
1724654700000|2024-08-26 06:45:00|8321|8317|8320.2|8316.2|8321.1|8317.1|8319.3|8315.3|0
1724655000000|2024-08-26 06:50:00|8319.3|8315.3|8322.1|8318.1|8322.2|8318.2|8318.8|8314.8|0
1724655300000|2024-08-26 06:55:00|8322.2|8318.2|8325.5|8321.5|8325.5|8321.5|8322|8318|0
1724655600000|2024-08-26 07:00:00|8325.6|8321.6|8328.8|8324.8|8331|8327|8325.6|8321.6|0
1724655900000|2024-08-26 07:05:00|8329.8|8325.8|8332.4|8328.4|8332.5|8328.5|8327.2|8323.2|0
1724656200000|2024-08-26 07:10:00|8332.3|8328.3|8332.5|8328.5|8332.5|8328.5|8328.3|8324.3|0
1724656500000|2024-08-26 07:15:00|8333.5|8329.5|8329.3|8325.3|8333.5|8329.5|8329.1|8325.1|0
1724656800000|2024-08-26 07:20:00|8330.2|8326.2|8328.6|8324.6|8331.4|8327.4|8328.2|8324.2|0
1724657100000|2024-08-26 07:25:00|8328.7|8324.7|8327.7|8323.7|8329.8|8325.8|8327.5|8323.5|0
1724657400000|2024-08-26 07:30:00|8328.6|8324.6|8327.5|8323.5|8330.9|8326.9|8327.4|8323.4|0
1724657700000|2024-08-26 07:35:00|8327.6|8323.6|8327.4|8323.4|8328.5|8324.5|8325.4|8321.4|0
1724658000000|2024-08-26 07:40:00|8327.5|8323.5|8324.2|8320.2|8327.5|8323.5|8323|8319|0
1724658300000|2024-08-26 07:45:00|8324.1|8320.1|8324.2|8320.2|8326.1|8322.1|8323|8319|0
1724658600000|2024-08-26 07:50:00|8324.3|8320.3|8327.3|8323.3|8327.3|8323.3|8324.3|8320.3|0
1724658900000|2024-08-26 07:55:00|8327.2|8323.2|8328.7|8324.7|8329.6|8325.6|8325.4|8321.4|0
1724659200000|2024-08-26 08:00:00|8328.6|8324.6|8331|8327|8331|8327|8326.5|8322.5|0
1724659500000|2024-08-26 08:05:00|8330.9|8326.9|8336|8332|8336|8332|8328.6|8324.6|0
1724659800000|2024-08-26 08:10:00|8336.1|8332.1|8334.8|8330.8|8336.1|8332.1|8333.6|8329.6|0
1724660100000|2024-08-26 08:15:00|8335.7|8331.7|8336.6|8332.6|8338.8|8334.8|8335.7|8331.7|0
1724660400000|2024-08-26 08:20:00|8336.5|8332.5|8332.8|8328.8|8336.6|8332.6|8332.4|8328.4|0
1724660700000|2024-08-26 08:25:00|8333.3|8329.3|8334.5|8330.5|8334.6|8330.6|8332.2|8328.2|0
1724661000000|2024-08-26 08:30:00|8334.4|8330.4|8334.8|8330.8|8335.7|8331.7|8333.3|8329.3|0
1724661300000|2024-08-26 08:35:00|8334.9|8330.9|8331.9|8327.9|8335|8331|8331.7|8327.7|0
1724661600000|2024-08-26 08:40:00|8332.8|8328.8|8332.5|8328.5|8333|8329|8330.4|8326.4|0
1724661900000|2024-08-26 08:45:00|8331.6|8327.6|8330.4|8326.4|8331.7|8327.7|8330.3|8326.3|0
1724662200000|2024-08-26 08:50:00|8330.5|8326.5|8331.5|8327.5|8331.6|8327.6|8329.4|8325.4|0
1724662500000|2024-08-26 08:55:00|8331.6|8327.6|8333.3|8329.3|8333.5|8329.5|8331.4|8327.4|0
1724662800000|2024-08-26 09:00:00|8334.2|8330.2|8331.9|8327.9|8334.3|8330.3|8331.8|8327.8|0
1724663100000|2024-08-26 09:05:00|8332|8328|8329.9|8325.9|8332.1|8328.1|8328.8|8324.8|0
1724663400000|2024-08-26 09:10:00|8329.4|8325.4|8328|8324|8329.9|8325.9|8327.5|8323.5|0
1724663700000|2024-08-26 09:15:00|8328.1|8324.1|8327.2|8323.2|8328.3|8324.3|8327.2|8323.2|0
1724664000000|2024-08-26 09:20:00|8327.1|8323.1|8329.3|8325.3|8330.3|8326.3|8326.2|8322.2|0
1724664300000|2024-08-26 09:25:00|8330.2|8326.2|8332.2|8328.2|8332.3|8328.3|8329.1|8325.1|0
1724664600000|2024-08-26 09:30:00|8332.1|8328.1|8328.9|8324.9|8332.2|8328.2|8328.8|8324.8|0
1724664900000|2024-08-26 09:35:00|8329|8325|8329.4|8325.4|8329.7|8325.7|8327.9|8323.9|0
1724665200000|2024-08-26 09:40:00|8328.5|8324.5|8327.5|8323.5|8329.1|8325.1|8326.5|8322.5|0
1724665500000|2024-08-26 09:45:00|8326.6|8322.6|8326.1|8322.1|8326.6|8322.6|8326.1|8322.1|0
1724665800000|2024-08-26 09:50:00|8326.2|8322.2|8326.4|8322.4|8326.4|8322.4|8325.3|8321.3|0
1724666100000|2024-08-26 09:55:00|8326.5|8322.5|8326.7|8322.7|8326.8|8322.8|8324.5|8320.5|0
1724666400000|2024-08-26 10:00:00|8326.6|8322.6|8326.6|8322.6|8327.6|8323.6|8326.4|8322.4|0
1724666700000|2024-08-26 10:05:00|8327.5|8323.5|8328.8|8324.8|8329.9|8325.9|8326.6|8322.6|0
1724667000000|2024-08-26 10:10:00|8329.7|8325.7|8330.9|8326.9|8330.9|8326.9|8329.5|8325.5|0
1724667300000|2024-08-26 10:15:00|8330.8|8326.8|8332.6|8328.6|8332.7|8328.7|8330.8|8326.8|0
1724667600000|2024-08-26 10:20:00|8332.7|8328.7|8331.5|8327.5|8332.7|8328.7|8331.5|8327.5|0
1724667900000|2024-08-26 10:25:00|8332.4|8328.4|8332.9|8328.9|8333.8|8329.8|8332.4|8328.4|0
1724668200000|2024-08-26 10:30:00|8332.8|8328.8|8328.1|8324.1|8332.8|8328.8|8327.9|8323.9|0
1724668500000|2024-08-26 10:35:00|8328|8324|8330.5|8326.5|8330.5|8326.5|8327.3|8323.3|0
1724668800000|2024-08-26 10:40:00|8330.6|8326.6|8327.7|8323.7|8330.6|8326.6|8327.6|8323.6|0
1724669100000|2024-08-26 10:45:00|8327.8|8323.8|8327.4|8323.4|8329.3|8325.3|8327.4|8323.4|0
1724669400000|2024-08-26 10:50:00|8327.5|8323.5|8329.5|8325.5|8330.4|8326.4|8327.5|8323.5|0
1724669700000|2024-08-26 10:55:00|8329.4|8325.4|8331.5|8327.5|8331.5|8327.5|8329.4|8325.4|0
1724670000000|2024-08-26 11:00:00|8331.6|8327.6|8331.8|8327.8|8332.8|8328.8|8331.2|8327.2|0
1724670300000|2024-08-26 11:05:00|8331.6|8327.6|8331|8327|8332.2|8328.2|8330|8326|0
1724670600000|2024-08-26 11:10:00|8330.7|8326.7|8332.8|8328.8|8333.1|8329.1|8329.6|8325.6|0
1724670900000|2024-08-26 11:15:00|8332.7|8328.7|8333.7|8329.7|8335|8331|8331.6|8327.6|0
1724671200000|2024-08-26 11:20:00|8333.8|8329.8|8335.5|8331.5|8335.9|8331.9|8333.7|8329.7|0
1724671500000|2024-08-26 11:25:00|8335.6|8331.6|8334|8330|8336.5|8332.5|8333|8329|0
1724671800000|2024-08-26 11:30:00|8334.1|8330.1|8334.4|8330.4|8334.5|8330.5|8333.9|8329.9|0
1724672100000|2024-08-26 11:35:00|8334.5|8330.5|8331.6|8327.6|8335.4|8331.4|8331.6|8327.6|0
1724672400000|2024-08-26 11:40:00|8331.5|8327.5|8329.5|8325.5|8333.2|8329.2|8328.5|8324.5|0
1724672700000|2024-08-26 11:45:00|8329.6|8325.6|8331.5|8327.5|8331.6|8327.6|8327.3|8323.3|0
1724673000000|2024-08-26 11:50:00|8331.6|8327.6|8334.8|8330.8|8334.8|8330.8|8331.6|8327.6|0
1724673300000|2024-08-26 11:55:00|8334.9|8330.9|8335.6|8331.6|8335.9|8331.9|8334.5|8330.5|0
1724673600000|2024-08-26 12:00:00|8335.5|8331.5|8331.8|8327.8|8335.6|8331.6|8331.7|8327.7|0
1724673900000|2024-08-26 12:05:00|8331.7|8327.7|8331.8|8327.8|8333|8329|8330.6|8326.6|0
1724674200000|2024-08-26 12:10:00|8331.7|8327.7|8335.2|8331.2|8335.3|8331.3|8331.7|8327.7|0
1724674500000|2024-08-26 12:15:00|8334.3|8330.3|8334.3|8330.3|8335.5|8331.5|8334.2|8330.2|0
1724674800000|2024-08-26 12:20:00|8335.2|8331.2|8333.2|8329.2|8335.3|8331.3|8333.1|8329.1|0
1724675100000|2024-08-26 12:25:00|8333.1|8329.1|8334.1|8330.1|8335.1|8331.1|8333|8329|0
1724675400000|2024-08-26 12:30:00|8334.2|8330.2|8333.5|8329.5|8334.8|8330.8|8332.2|8328.2|0
1724675700000|2024-08-26 12:35:00|8333.4|8329.4|8332.8|8328.8|8334.4|8330.4|8332.7|8328.7|0
1724676000000|2024-08-26 12:40:00|8332.7|8328.7|8330|8326|8332.7|8328.7|8330|8326|0
1724676300000|2024-08-26 12:45:00|8330.1|8326.1|8332.5|8328.5|8333.6|8329.6|8329|8325|0
1724676600000|2024-08-26 12:50:00|8332.4|8328.4|8333.4|8329.4|8333.5|8329.5|8331.7|8327.7|0
1724676900000|2024-08-26 12:55:00|8333.5|8329.5|8334.7|8330.7|8334.7|8330.7|8333.3|8329.3|0
1724677200000|2024-08-26 13:00:00|8334.6|8330.6|8334.8|8330.8|8335.9|8331.9|8333.8|8329.8|0
1724677500000|2024-08-26 13:05:00|8334.9|8330.9|8332.9|8328.9|8335.9|8331.9|8331.7|8327.7|0
1724677800000|2024-08-26 13:10:00|8332.8|8328.8|8331.2|8327.2|8333|8329|8331.1|8327.1|0
1724678100000|2024-08-26 13:15:00|8331.1|8327.1|8331.8|8327.8|8331.9|8327.9|8330.6|8326.6|0
1724678400000|2024-08-26 13:20:00|8331.9|8327.9|8331.8|8327.8|8333.6|8329.6|8331.6|8327.6|0
1724678700000|2024-08-26 13:25:00|8331.7|8327.7|8329|8325|8331.8|8327.8|8328.8|8324.8|0
1724679000000|2024-08-26 13:30:00|8329.1|8325.1|8329.8|8325.8|8332.1|8328.1|8327|8323|0
1724679300000|2024-08-26 13:35:00|8329.7|8325.7|8329.9|8325.9|8333.1|8329.1|8325.6|8321.6|0
1724679600000|2024-08-26 13:40:00|8330|8326|8333.7|8329.7|8333.8|8329.8|8328|8324|0
1724679900000|2024-08-26 13:45:00|8333.9|8329.9|8332.8|8328.8|8334|8330|8330.5|8326.5|0
1724680200000|2024-08-26 13:50:00|8332.9|8328.9|8331|8327|8337.1|8333.1|8330.7|8326.7|0
1724680500000|2024-08-26 13:55:00|8331.1|8327.1|8335.9|8331.9|8336.3|8332.3|8331|8327|0
1724680800000|2024-08-26 14:00:00|8336|8332|8335.4|8331.4|8337|8333|8331.4|8327.4|0
1724681100000|2024-08-26 14:05:00|8335.5|8331.5|8331.1|8327.1|8336.1|8332.1|8329.2|8325.2|0
1724681400000|2024-08-26 14:10:00|8331.2|8327.2|8328.3|8324.3|8331.8|8327.8|8326.7|8322.7|0
1724681700000|2024-08-26 14:15:00|8328.1|8324.1|8325.4|8321.4|8329.6|8325.6|8323.9|8319.9|0
1724682000000|2024-08-26 14:20:00|8325.5|8321.5|8328.1|8324.1|8328.3|8324.3|8324.3|8320.3|0
1724682300000|2024-08-26 14:25:00|8328|8324|8327.4|8323.4|8329.8|8325.8|8325.4|8321.4|0
1724682600000|2024-08-26 14:30:00|8327.2|8323.2|8321.8|8317.8|8327.5|8323.5|8321.3|8317.3|0
1724682900000|2024-08-26 14:35:00|8321.7|8317.7|8315.3|8311.3|8322.6|8318.6|8313.7|8309.7|0
1724683200000|2024-08-26 14:40:00|8315.2|8311.2|8317.3|8313.3|8321.7|8317.7|8314.5|8310.5|0
1724683500000|2024-08-26 14:45:00|8317.2|8313.2|8318.5|8314.5|8320.5|8316.5|8316.6|8312.6|0
1724683800000|2024-08-26 14:50:00|8318.4|8314.4|8321.6|8317.6|8322.9|8318.9|8318.1|8314.1|0
1724684100000|2024-08-26 14:55:00|8322.5|8318.5|8323.7|8319.7|8324.6|8320.6|8321|8317|0
1724684400000|2024-08-26 15:00:00|8323.6|8319.6|8324.5|8320.5|8326|8322|8323.3|8319.3|0
1724684700000|2024-08-26 15:05:00|8325|8321|8321.6|8317.6|8325|8321|8320.8|8316.8|0
1724685000000|2024-08-26 15:10:00|8321.5|8317.5|8325.9|8321.9|8325.9|8321.9|8320.8|8316.8|0
1724685300000|2024-08-26 15:15:00|8325.8|8321.8|8322.5|8318.5|8325.8|8321.8|8320.4|8316.4|0
1724685600000|2024-08-26 15:20:00|8322.6|8318.6|8323.3|8319.3|8325|8321|8319.8|8315.8|0
1724685900000|2024-08-26 15:25:00|8323.2|8319.2|8321.7|8317.7|8323.3|8319.3|8319.3|8315.3|0
1724686200000|2024-08-26 15:30:00|8321.6|8317.6|8319.7|8315.7|8321.6|8317.6|8317.7|8313.7|0
1724686500000|2024-08-26 15:35:00|8319.8|8315.8|8319.4|8315.4|8319.8|8315.8|8317.9|8313.9|0
1724686800000|2024-08-26 15:40:00|8319.5|8315.5|8319.7|8315.7|8322.9|8318.9|8318.2|8314.2|0
1724687100000|2024-08-26 15:45:00|8319.6|8315.6|8319.8|8315.8|8319.9|8315.9|8314.9|8310.9|0
1724687400000|2024-08-26 15:50:00|8318.8|8314.8|8316.9|8312.9|8320.1|8316.1|8314.9|8310.9|0
1724687700000|2024-08-26 15:55:00|8316.8|8312.8|8315.6|8311.6|8317.1|8313.1|8314|8310|0
1724688000000|2024-08-26 16:00:00|8315.5|8311.5|8316.8|8312.8|8317|8313|8313.1|8309.1|0
1724688300000|2024-08-26 16:05:00|8316.7|8312.7|8315.9|8311.9|8317.2|8313.2|8314|8310|0
1724688600000|2024-08-26 16:10:00|8315.5|8311.5|8316.8|8312.8|8318.7|8314.7|8315.4|8311.4|0
1724688900000|2024-08-26 16:15:00|8315.8|8311.8|8319.3|8315.3|8319.5|8315.5|8315.8|8311.8|0
1724689200000|2024-08-26 16:20:00|8319.4|8315.4|8325|8321|8325.6|8321.6|8319.2|8315.2|0
1724689500000|2024-08-26 16:25:00|8324.9|8320.9|8326.3|8322.3|8326.5|8322.5|8323.6|8319.6|0
1724689800000|2024-08-26 16:30:00|8326.4|8322.4|8326.4|8322.4|8329.3|8325.3|8325.3|8321.3|0
1724690100000|2024-08-26 16:35:00|8326.3|8322.3|8326.7|8322.7|8327.9|8323.9|8326|8322|0
1724690400000|2024-08-26 16:40:00|8326.6|8322.6|8328.1|8324.1|8328.1|8324.1|8326.2|8322.2|0
1724690700000|2024-08-26 16:45:00|8328|8324|8328.3|8324.3|8329.4|8325.4|8327|8323|0
1724691000000|2024-08-26 16:50:00|8328.2|8324.2|8326.9|8322.9|8328.8|8324.8|8325.5|8321.5|0
1724691300000|2024-08-26 16:55:00|8326.5|8322.5|8326.4|8322.4|8327.5|8323.5|8326.1|8322.1|0
1724691600000|2024-08-26 17:00:00|8326.9|8322.9|8329.8|8325.8|8329.8|8325.8|8325.9|8321.9|0
1724691900000|2024-08-26 17:05:00|8329.7|8325.7|8325.6|8321.6|8329.7|8325.7|8324|8320|0
1724692200000|2024-08-26 17:10:00|8325.7|8321.7|8326.8|8322.8|8327.2|8323.2|8322.6|8318.6|0
1724692500000|2024-08-26 17:15:00|8325.9|8321.9|8322.8|8318.8|8327|8323|8322.5|8318.5|0
1724692800000|2024-08-26 17:20:00|8322.9|8318.9|8326.5|8322.5|8327|8323|8322.5|8318.5|0
1724693100000|2024-08-26 17:25:00|8326.6|8322.6|8323.8|8319.8|8328.1|8324.1|8323.7|8319.7|0
1724693400000|2024-08-26 17:30:00|8323.9|8319.9|8324.8|8320.8|8325.9|8321.9|8323.4|8319.4|0
1724693700000|2024-08-26 17:35:00|8324.9|8320.9|8316.1|8312.1|8324.9|8320.9|8314.6|8310.6|0
1724694000000|2024-08-26 17:40:00|8316.2|8312.2|8316.2|8312.2|8318|8314|8315|8311|0
1724694300000|2024-08-26 17:45:00|8316.1|8312.1|8313|8309|8316.1|8312.1|8309.7|8305.7|0
1724694600000|2024-08-26 17:50:00|8313.1|8309.1|8314.8|8310.8|8315.9|8311.9|8311.4|8307.4|0
1724694900000|2024-08-26 17:55:00|8314.7|8310.7|8315.8|8311.8|8316.2|8312.2|8313.1|8309.1|0
1724695200000|2024-08-26 18:00:00|8315.9|8311.9|8313.8|8309.8|8317.6|8313.6|8313.6|8309.6|0
1724695500000|2024-08-26 18:05:00|8313.9|8309.9|8312.6|8308.6|8315.5|8311.5|8311|8307|0
1724695800000|2024-08-26 18:10:00|8312.8|8308.8|8316.8|8312.8|8316.9|8312.9|8311.8|8307.8|0
1724696100000|2024-08-26 18:15:00|8316.7|8312.7|8316.1|8312.1|8317.1|8313.1|8314.3|8310.3|0
1724696400000|2024-08-26 18:20:00|8316.2|8312.2|8319.3|8315.3|8319.7|8315.7|8316.2|8312.2|0
1724696700000|2024-08-26 18:25:00|8319.2|8315.2|8321.4|8317.4|8321.8|8317.8|8317.8|8313.8|0
1724697000000|2024-08-26 18:30:00|8320.9|8316.9|8322.4|8318.4|8322.6|8318.6|8319.8|8315.8|0
1724697300000|2024-08-26 18:35:00|8322.5|8318.5|8326|8322|8326.9|8322.9|8322.5|8318.5|0
1724697600000|2024-08-26 18:40:00|8325.9|8321.9|8327.4|8323.4|8328.7|8324.7|8325.9|8321.9|0
1724697900000|2024-08-26 18:45:00|8327.3|8323.3|8325.9|8321.9|8328.9|8324.9|8325.8|8321.8|0
1724698200000|2024-08-26 18:50:00|8325.8|8321.8|8324.4|8320.4|8327.3|8323.3|8323.3|8319.3|0
1724698500000|2024-08-26 18:55:00|8324|8320|8327.6|8323.6|8328.7|8324.7|8324|8320|0
1724698800000|2024-08-26 19:00:00|8327.4|8323.4|8325.1|8321.1|8327.8|8323.8|8325|8321|0
1724699100000|2024-08-26 19:05:00|8325|8321|8324.3|8320.3|8325.3|8321.3|8322.3|8318.3|0
1724699400000|2024-08-26 19:10:00|8323.8|8319.8|8325.9|8321.9|8326.7|8322.7|8323.7|8319.7|0
1724699700000|2024-08-26 19:15:00|8325.8|8321.8|8325.6|8321.6|8326.4|8322.4|8323.1|8319.1|0
1724700000000|2024-08-26 19:20:00|8325.5|8321.5|8325.8|8321.8|8327.2|8323.2|8324.4|8320.4|0
1724700300000|2024-08-26 19:25:00|8325.9|8321.9|8324.3|8320.3|8327|8323|8324.2|8320.2|0
1724700600000|2024-08-26 19:30:00|8324|8320|8324.4|8320.4|8325.6|8321.6|8322.5|8318.5|0
1724700900000|2024-08-26 19:35:00|8324.5|8320.5|8321.8|8317.8|8325.5|8321.5|8321.7|8317.7|0
1724701200000|2024-08-26 19:40:00|8321.7|8317.7|8321.6|8317.6|8324.7|8320.7|8321.5|8317.5|0
1724701500000|2024-08-26 19:45:00|8322.1|8318.1|8321|8317|8322.9|8318.9|8321|8317|0
1724701800000|2024-08-26 19:50:00|8321.1|8317.1|8324|8320|8325.8|8321.8|8321.1|8317.1|0
1724702100000|2024-08-26 19:55:00|8323.6|8319.6|8325.3|8321.3|8325.5|8321.5|8319.6|8315.6|0
1724702400000|2024-08-26 20:00:00|8324.9|8320.9|8320.8|8316.8|8324.9|8320.9|8320.6|8316.6|0
1724702700000|2024-08-26 20:05:00|8320.7|8316.7|8319.5|8315.5|8320.8|8316.8|8319.1|8315.1|0
1724703000000|2024-08-26 20:10:00|8319.4|8315.4|8318.6|8314.6|8319.8|8315.8|8318.4|8314.4|0
1724703300000|2024-08-26 20:15:00|8318.7|8314.7|8319|8315|8319.5|8315.5|8318.4|8314.4|0
1724703600000|2024-08-26 20:20:00|8319.1|8315.1|8319.2|8315.2|8319.5|8315.5|8318.7|8314.7|0
1724703900000|2024-08-26 20:25:00|8319.3|8315.3|8318.7|8314.7|8319.3|8315.3|8318.3|8314.3|0
1724704200000|2024-08-26 20:30:00|8318.6|8314.6|8315.7|8311.7|8318.6|8314.6|8315.1|8311.1|0
1724704500000|2024-08-26 20:35:00|8315.8|8311.8|8316.4|8312.4|8316.4|8312.4|8315.4|8311.4|0
1724704800000|2024-08-26 20:40:00|8316.5|8312.5|8315.5|8311.5|8316.9|8312.9|8315.3|8311.3|0
1724705100000|2024-08-26 20:45:00|8315.6|8311.6|8317.2|8313.2|8317.2|8313.2|8315.5|8311.5|0
1724705400000|2024-08-26 20:50:00|8317.1|8313.1|8319.6|8315.6|8319.6|8315.6|8316.9|8312.9|0
1724705700000|2024-08-26 20:55:00|8319.5|8315.5|8317|8313|8319.5|8315.5|8316.8|8312.8|0
1724706000000|2024-08-26 21:00:00|8316.9|8312.9|8318.6|8314.6|8318.7|8314.7|8316.9|8312.9|0
1724706300000|2024-08-26 21:05:00|8318.5|8314.5|8318.7|8314.7|8318.7|8314.7|8318.5|8314.5|0
1724706600000|2024-08-26 21:10:00|8318.6|8314.6|8319.5|8315.5|8319.7|8315.7|8318.5|8314.5|0
1724706900000|2024-08-26 21:15:00|8319.4|8315.4|8318.7|8314.7|8319.4|8315.4|8318.7|8314.7|0
1724707200000|2024-08-26 21:20:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8318.6|8314.6|0
1724707500000|2024-08-26 21:25:00|8318.8|8314.8|8319.5|8315.5|8319.7|8315.7|8318.8|8314.8|0
1724707800000|2024-08-26 21:30:00|8319.6|8315.6|8319.5|8315.5|8319.6|8315.6|8319.4|8315.4|0
1724708100000|2024-08-26 21:35:00|8319.3|8315.3|8319|8315|8319.5|8315.5|8319|8315|0
1724708400000|2024-08-26 21:40:00|8318.9|8314.9|8318.1|8314.1|8318.9|8314.9|8318.1|8314.1|0
1724708700000|2024-08-26 21:45:00|8318.2|8314.2|8318.4|8314.4|8318.6|8314.6|8318.2|8314.2|0
1724709000000|2024-08-26 21:50:00|8319.6|8315.6|8319.4|8315.4|8319.7|8315.7|8319.4|8315.4|0
1724709300000|2024-08-26 21:55:00|8319.3|8315.3|8319.3|8315.3|8319.3|8315.3|8319.2|8315.2|0
1724709600000|2024-08-26 22:00:00|8319.5|8315.5|8322.2|8318.2|8323|8319|8319.5|8315.5|0
1724709900000|2024-08-26 22:05:00|8322.3|8318.3|8315.7|8311.7|8322.5|8318.5|8315.4|8311.4|0
1724710200000|2024-08-26 22:10:00|8315.8|8311.8|8318.9|8314.9|8318.9|8314.9|8315.8|8311.8|0
1724710500000|2024-08-26 22:15:00|8318.8|8314.8|8317.2|8313.2|8319.1|8315.1|8316.8|8312.8|0
1724710800000|2024-08-26 22:20:00|8317.3|8313.3|8317.5|8313.5|8318.7|8314.7|8317|8313|0
1724711100000|2024-08-26 22:25:00|8317.6|8313.6|8317|8313|8317.8|8313.8|8316.8|8312.8|0
1724711400000|2024-08-26 22:30:00|8317.1|8313.1|8315|8311|8317.7|8313.7|8313.6|8309.6|0
1724711700000|2024-08-26 22:35:00|8315.1|8311.1|8315.7|8311.7|8316.2|8312.2|8314.6|8310.6|0
1724712000000|2024-08-26 22:40:00|8315.8|8311.8|8314.6|8310.6|8315.9|8311.9|8314.6|8310.6|0
1724712300000|2024-08-26 22:45:00|8314.5|8310.5|8314.4|8310.4|8315.1|8311.1|8313.4|8309.4|0
1724712600000|2024-08-26 22:50:00|8314.5|8310.5|8314.8|8310.8|8315.6|8311.6|8314.4|8310.4|0
1724712900000|2024-08-26 22:55:00|8314.9|8310.9|8316.3|8312.3|8316.3|8312.3|8314.9|8310.9|0
1724713200000|2024-08-26 23:00:00|8316.2|8312.2|8317.5|8313.5|8317.7|8313.7|8315.6|8311.6|0
1724713500000|2024-08-26 23:05:00|8317.4|8313.4|8317|8313|8317.4|8313.4|8316.6|8312.6|0
1724713800000|2024-08-26 23:10:00|8316.9|8312.9|8317.2|8313.2|8317.2|8313.2|8316.5|8312.5|0
1724714100000|2024-08-26 23:15:00|8317.3|8313.3|8319.8|8315.8|8320.1|8316.1|8317.2|8313.2|0
1724714400000|2024-08-26 23:20:00|8319.7|8315.7|8321.5|8317.5|8322|8318|8319.2|8315.2|0
1724714700000|2024-08-26 23:25:00|8321.6|8317.6|8322|8318|8322.5|8318.5|8320.8|8316.8|0
1724715000000|2024-08-26 23:30:00|8322.1|8318.1|8321.6|8317.6|8322.4|8318.4|8321.2|8317.2|0
1724715300000|2024-08-26 23:35:00|8321.4|8317.4|8322|8318|8322.1|8318.1|8321.4|8317.4|0
1724715600000|2024-08-26 23:40:00|8321.9|8317.9|8322.6|8318.6|8322.6|8318.6|8321.3|8317.3|0
1724715900000|2024-08-26 23:45:00|8322.5|8318.5|8321.4|8317.4|8322.9|8318.9|8321|8317|0
1724716200000|2024-08-26 23:50:00|8321.3|8317.3|8325.2|8321.2|8325.5|8321.5|8321.3|8317.3|0
1724716500000|2024-08-26 23:55:00|8325.3|8321.3|8324.7|8320.7|8325.4|8321.4|8324.4|8320.4|0
1724716800000|2024-08-27 00:00:00|8324.9|8320.9|8340.2|8337.2|8351.5|8348.5|8324.1|8320.1|300
1724717100000|2024-08-27 00:05:00|8340.7|8337.7|8342.5|8339.5|8342.7|8339.7|8339|8336|56
1724717400000|2024-08-27 00:10:00|8342.2|8339.2|8349.5|8346.5|8349.7|8346.7|8342|8339|82
1724717700000|2024-08-27 00:15:00|8349.7|8346.7|8353.7|8350.7|8353.7|8350.7|8349.2|8346.2|69
1724718000000|2024-08-27 00:20:00|8354|8351|8358.7|8355.7|8360|8357|8353.2|8350.2|45
1724718300000|2024-08-27 00:25:00|8358.5|8355.5|8355.5|8352.5|8358.7|8355.7|8355.2|8352.2|13
1724718600000|2024-08-27 00:30:00|8355.2|8352.2|8356.5|8353.5|8358.5|8355.5|8355.2|8352.2|30
1724718900000|2024-08-27 00:35:00|8357|8354|8352|8349|8357|8354|8351.7|8348.7|21
1724719200000|2024-08-27 00:40:00|8352.2|8349.2|8352.2|8349.2|8354.7|8351.7|8352.2|8349.2|9
1724719500000|2024-08-27 00:45:00|8352|8349|8351.5|8348.5|8352.2|8349.2|8351.5|8348.5|4
1724719800000|2024-08-27 00:50:00|8351.7|8348.7|8352|8349|8353.2|8350.2|8350|8347|16
1724720100000|2024-08-27 00:55:00|8351.7|8348.7|8350.5|8347.5|8351.7|8348.7|8350|8347|5
1724720400000|2024-08-27 01:00:00|8350.7|8347.7|8351.5|8348.5|8354.5|8351.5|8350.5|8347.5|44
1724720700000|2024-08-27 01:05:00|8351.7|8348.7|8353|8350|8354.5|8351.5|8351.7|8348.7|46
1724721000000|2024-08-27 01:10:00|8353.2|8350.2|8354|8351|8354|8351|8352.7|8349.7|10
1724721300000|2024-08-27 01:15:00|8353.5|8350.5|8353|8350|8354.2|8351.2|8352.2|8349.2|21
1724721600000|2024-08-27 01:20:00|8352.5|8349.5|8352.7|8349.7|8353.5|8350.5|8351|8348|33
1724721900000|2024-08-27 01:25:00|8353.2|8350.2|8352.7|8349.7|8353.2|8350.2|8352|8349|4
1724722200000|2024-08-27 01:30:00|8352.5|8349.5|8349|8346|8352.7|8349.7|8348.5|8345.5|19
1724722500000|2024-08-27 01:35:00|8348.7|8345.7|8349.2|8346.2|8349.7|8346.7|8348.5|8345.5|17
1724722800000|2024-08-27 01:40:00|8348.7|8345.7|8351|8348|8351|8348|8347.7|8344.7|9
1724723100000|2024-08-27 01:45:00|8350.5|8347.5|8353|8350|8354|8351|8350.2|8347.2|40
1724723400000|2024-08-27 01:50:00|8352.7|8349.7|8354.5|8351.5|8354.5|8351.5|8352|8349|49
1724723700000|2024-08-27 01:55:00|8354.2|8351.2|8353.2|8350.2|8354.5|8351.5|8352.5|8349.5|23
1724724000000|2024-08-27 02:00:00|8352.7|8349.7|8352|8349|8353|8350|8351.5|8348.5|6
1724724300000|2024-08-27 02:05:00|8352.2|8349.2|8352.7|8349.7|8353.2|8350.2|8351.7|8348.7|9
1724724600000|2024-08-27 02:10:00|8352.5|8349.5|8354|8351|8354.2|8351.2|8352.2|8349.2|5
1724724900000|2024-08-27 02:15:00|8354.2|8351.2|8356|8353|8357|8354|8353.7|8350.7|21
1724725200000|2024-08-27 02:20:00|8356.2|8353.2|8356.7|8353.7|8357|8354|8355.5|8352.5|6
1724725500000|2024-08-27 02:25:00|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|0
1724725800000|2024-08-27 02:30:00|8358|8355|8361|8358|8361.2|8358.2|8358|8355|6
1724726100000|2024-08-27 02:35:00|8360.5|8357.5|8361.7|8358.7|8362.7|8359.7|8360.5|8357.5|26
1724726400000|2024-08-27 02:40:00|8362.2|8359.2|8361.2|8358.2|8362.5|8359.5|8360.7|8357.7|18
1724726700000|2024-08-27 02:45:00|8362|8359|8362.7|8359.7|8363.2|8360.2|8361.7|8358.7|10
1724727000000|2024-08-27 02:50:00|8362.5|8359.5|8362.7|8359.7|8363.7|8360.7|8362.5|8359.5|13
1724727300000|2024-08-27 02:55:00|8363|8360|8362|8359|8363.5|8360.5|8361.2|8358.2|9
1724727600000|2024-08-27 03:00:00|8362.2|8359.2|8361.7|8358.7|8362.2|8359.2|8361.5|8358.5|6
1724727900000|2024-08-27 03:05:00|8362|8359|8361|8358|8363.2|8360.2|8361|8358|31
1724728200000|2024-08-27 03:10:00|8361.2|8358.2|8363|8360|8363|8360|8361|8358|13
1724728500000|2024-08-27 03:15:00|8362.7|8359.7|8362|8359|8362.7|8359.7|8362|8359|4
1724728800000|2024-08-27 03:20:00|8362.2|8359.2|8362|8359|8363.5|8360.5|8361.7|8358.7|17
1724729100000|2024-08-27 03:25:00|8361.7|8358.7|8363|8360|8364|8361|8361.2|8358.2|18
1724729400000|2024-08-27 03:30:00|8363.2|8360.2|8363.2|8360.2|8364.2|8361.2|8362.7|8359.7|10
1724729700000|2024-08-27 03:35:00|8363|8360|8362.2|8359.2|8363|8360|8361|8358|13
1724730000000|2024-08-27 03:40:00|8363.2|8360.2|8363|8360|8364|8361|8362.7|8359.7|17
1724730300000|2024-08-27 03:45:00|8363.2|8360.2|8364.2|8361.2|8364.5|8361.5|8363.2|8360.2|3
1724730600000|2024-08-27 03:50:00|8364|8361|8364|8361|8364.5|8361.5|8364|8361|0
1724730900000|2024-08-27 03:55:00|8363.7|8360.7|8365.2|8362.2|8365.2|8362.2|8363.5|8360.5|10
1724731200000|2024-08-27 04:00:00|8365.5|8362.5|8363.7|8360.7|8365.5|8362.5|8363.7|8360.7|13
1724731500000|2024-08-27 04:05:00|8363.5|8360.5|8363|8360|8363.5|8360.5|8362.2|8359.2|2
1724731800000|2024-08-27 04:10:00|8363.2|8360.2|8364.2|8361.2|8364.2|8361.2|8362.5|8359.5|5
1724732100000|2024-08-27 04:15:00|8364|8361|8364.2|8361.2|8365|8362|8363.7|8360.7|20
1724732400000|2024-08-27 04:20:00|8362.2|8359.2|8362.7|8359.7|8362.7|8359.7|8359.7|8356.7|77
1724732700000|2024-08-27 04:25:00|8362.2|8359.2|8362.2|8359.2|8362.2|8359.2|8362|8359|2
1724733000000|2024-08-27 04:30:00|8361.7|8358.7|8362.5|8359.5|8362.5|8359.5|8361.7|8358.7|1
1724733300000|2024-08-27 04:35:00|8362.7|8359.7|8362.5|8359.5|8362.7|8359.7|8362.5|8359.5|0
1724733600000|2024-08-27 04:40:00|8362.7|8359.7|8362.7|8359.7|8364|8361|8362.5|8359.5|7
1724733900000|2024-08-27 04:45:00|8363|8360|8364|8361|8364.2|8361.2|8362.7|8359.7|2
1724734200000|2024-08-27 04:50:00|8363.7|8360.7|8364.2|8361.2|8364.5|8361.5|8363.5|8360.5|8
1724734500000|2024-08-27 04:55:00|8364|8361|8365.5|8362.5|8367.5|8364.5|8364|8361|34
1724734800000|2024-08-27 05:00:00|8365.7|8362.7|8365.5|8362.5|8366.5|8363.5|8364.7|8361.7|7
1724735100000|2024-08-27 05:05:00|8365.7|8362.7|8365.2|8362.2|8367.5|8364.5|8365.2|8362.2|14
1724735400000|2024-08-27 05:10:00|8366|8363|8367.7|8364.7|8368.2|8365.2|8366|8363|10
1724735700000|2024-08-27 05:15:00|8368|8365|8368.2|8365.2|8369.5|8366.5|8366.7|8363.7|42
1724736000000|2024-08-27 05:20:00|8368.5|8365.5|8369.2|8366.2|8370|8367|8366.5|8363.5|42
1724736300000|2024-08-27 05:25:00|8369.5|8366.5|8371|8368|8372.5|8369.5|8369.5|8366.5|126
1724736600000|2024-08-27 05:30:00|8371.5|8368.5|8372.2|8369.2|8372.2|8369.2|8371.2|8368.2|6
1724736900000|2024-08-27 05:35:00|8372|8369|8371.2|8368.2|8372.7|8369.7|8371.2|8368.2|24
1724737200000|2024-08-27 05:40:00|8371|8368|8372.5|8369.5|8372.7|8369.7|8370.7|8367.7|49
1724737500000|2024-08-27 05:45:00|8372.2|8369.2|8369.5|8366.5|8372.5|8369.5|8364|8361|130
1724737800000|2024-08-27 05:50:00|8369.7|8366.7|8370|8367|8372|8369|8367.2|8364.2|75
1724738100000|2024-08-27 05:55:00|8370.2|8367.2|8368|8365|8370.7|8367.7|8366|8363|63
1724738400000|2024-08-27 06:00:00|8367.7|8364.7|8361.7|8359.7|8368|8366|8355.7|8353.7|365
1724738700000|2024-08-27 06:05:00|8362.2|8360.2|8357.2|8355.2|8362.5|8360.5|8355.2|8353.2|220
1724739000000|2024-08-27 06:10:00|8357|8355|8361.5|8359.5|8361.7|8359.7|8355.5|8353.5|135
1724739300000|2024-08-27 06:15:00|8362.5|8360.5|8363.2|8361.2|8364.5|8362.5|8361.2|8359.2|166
1724739600000|2024-08-27 06:20:00|8364.2|8362.2|8369|8367|8369.2|8367.2|8363.2|8361.2|159
1724739900000|2024-08-27 06:25:00|8368.5|8366.5|8359.7|8357.7|8369|8367|8358.2|8356.2|165
1724740200000|2024-08-27 06:30:00|8360.7|8358.7|8359.7|8357.7|8360.7|8358.7|8358|8356|101
1724740500000|2024-08-27 06:35:00|8360.7|8358.7|8362.5|8360.5|8364.5|8362.5|8360|8358|117
1724740800000|2024-08-27 06:40:00|8362|8360|8361.2|8359.2|8362|8360|8359.7|8357.7|93
1724741100000|2024-08-27 06:45:00|8361|8359|8362.5|8360.5|8365|8363|8361|8359|104
1724741400000|2024-08-27 06:50:00|8363|8361|8365.2|8363.2|8365.7|8363.7|8361|8359|125
1724741700000|2024-08-27 06:55:00|8365.5|8363.5|8355.2|8353.2|8367.7|8365.7|8355.2|8353.2|369
1724742000000|2024-08-27 07:00:00|8356|8354|8363.2|8362.2|8371.2|8370.2|8355.5|8354|2489
1724742300000|2024-08-27 07:05:00|8363|8362|8364|8363|8365.2|8364.2|8359|8358|1079
1724742600000|2024-08-27 07:10:00|8364.5|8363.5|8367|8366|8369.7|8368.7|8362.7|8361.7|907
1724742900000|2024-08-27 07:15:00|8366.5|8365.5|8373|8372|8373|8372|8365.2|8364.2|619
1724743200000|2024-08-27 07:20:00|8372.7|8371.7|8375.7|8374.7|8376.5|8375.5|8368.5|8367.5|656
1724743500000|2024-08-27 07:25:00|8376|8375|8380.2|8379.2|8381.2|8380.2|8375|8374|765
1724743800000|2024-08-27 07:30:00|8380|8379|8375.5|8374.5|8382.2|8381.2|8374.5|8373.5|784
1724744100000|2024-08-27 07:35:00|8376|8375|8381.2|8380.2|8384.5|8383.5|8376|8375|636
1724744400000|2024-08-27 07:40:00|8381.6|8380.6|8384.9|8383.9|8386.1|8385.1|8379.6|8378.6|560
1724744700000|2024-08-27 07:45:00|8384.6|8383.6|8382.9|8381.9|8385.4|8384.4|8378.9|8377.9|621
1724745000000|2024-08-27 07:50:00|8383.4|8382.4|8399.9|8398.9|8403.4|8402.4|8382.9|8381.9|3081
1724745300000|2024-08-27 07:55:00|8399.6|8398.6|8394.6|8393.6|8403.1|8402.1|8392.9|8391.9|1230
1724745600000|2024-08-27 08:00:00|8393.4|8392.4|8382.9|8381.9|8396.6|8395.6|8382.4|8381.4|767
1724745900000|2024-08-27 08:05:00|8383.1|8382.1|8381.6|8380.6|8384.9|8383.9|8381.4|8380.4|530
1724746200000|2024-08-27 08:10:00|8381.9|8380.9|8379.9|8378.9|8382.9|8381.9|8378.1|8377.1|474
1724746500000|2024-08-27 08:15:00|8379.4|8378.4|8374.9|8373.9|8380.1|8379.1|8374.6|8373.6|423
1724746800000|2024-08-27 08:20:00|8375.1|8374.1|8378.4|8377.4|8378.6|8377.6|8373.4|8372.4|369
1724747100000|2024-08-27 08:25:00|8377.9|8376.9|8375.1|8374.1|8379.4|8378.4|8374.9|8373.9|325
1724747400000|2024-08-27 08:30:00|8375.6|8374.6|8378.4|8377.4|8378.9|8377.9|8372.6|8371.6|306
1724747700000|2024-08-27 08:35:00|8378.6|8377.6|8378.4|8377.4|8379.6|8378.6|8377.6|8376.6|264
1724748000000|2024-08-27 08:40:00|8378.1|8377.1|8378.9|8377.9|8378.9|8377.9|8375.9|8374.9|144
1724748300000|2024-08-27 08:45:00|8378.6|8377.6|8380.1|8379.1|8380.1|8379.1|8375.9|8374.9|156
1724748600000|2024-08-27 08:50:00|8380.4|8379.4|8380.9|8379.9|8381.4|8380.4|8376.1|8375.1|225
1724748900000|2024-08-27 08:55:00|8381.1|8380.1|8384.6|8383.6|8384.6|8383.6|8379.6|8378.6|712
1724749200000|2024-08-27 09:00:00|8384.9|8383.9|8374.6|8373.6|8386.6|8385.6|8374.4|8373.4|388
1724749500000|2024-08-27 09:05:00|8374.4|8373.4|8364.4|8363.4|8374.9|8373.9|8363.1|8362.1|340
1724749800000|2024-08-27 09:10:00|8364.1|8363.1|8367.6|8366.6|8368.9|8367.9|8362.9|8361.9|449
1724750100000|2024-08-27 09:15:00|8367.4|8366.4|8358.6|8357.6|8367.9|8366.9|8357.9|8356.9|296
1724750400000|2024-08-27 09:20:00|8358.4|8357.4|8356.1|8355.1|8358.4|8357.4|8354.1|8353.1|623
1724750700000|2024-08-27 09:25:00|8356.4|8355.4|8354.1|8353.1|8356.4|8355.4|8352.4|8351.4|299
1724751000000|2024-08-27 09:30:00|8354.4|8353.4|8349.4|8348.4|8354.6|8353.6|8347.4|8346.4|292
1724751300000|2024-08-27 09:35:00|8349.1|8348.1|8347.4|8346.4|8351.4|8350.4|8344.9|8343.9|192
1724751600000|2024-08-27 09:40:00|8347.1|8346.1|8347.4|8346.4|8347.9|8346.9|8343.4|8342.4|309
1724751900000|2024-08-27 09:45:00|8347.1|8346.1|8342.6|8341.6|8347.6|8346.6|8342.6|8341.6|219
1724752200000|2024-08-27 09:50:00|8342.9|8341.9|8343.6|8342.6|8345.1|8344.1|8341.4|8340.4|209
1724752500000|2024-08-27 09:55:00|8343.4|8342.4|8341.4|8340.4|8345.1|8344.1|8340.6|8339.6|239
1724752800000|2024-08-27 10:00:00|8341.1|8340.1|8337.6|8336.6|8341.9|8340.9|8337.6|8336.6|344
1724753100000|2024-08-27 10:05:00|8337.4|8336.4|8335.4|8334.4|8337.6|8336.6|8333.6|8332.6|332
1724753400000|2024-08-27 10:10:00|8334.6|8333.6|8330.6|8329.6|8337.6|8336.6|8330.1|8329.1|294
1724753700000|2024-08-27 10:15:00|8330.4|8329.4|8336.1|8335.1|8336.1|8335.1|8329.9|8328.9|460
1724754000000|2024-08-27 10:20:00|8335.9|8334.9|8346.1|8345.1|8346.1|8345.1|8334.6|8333.6|383
1724754300000|2024-08-27 10:25:00|8345.9|8344.9|8341.6|8340.6|8346.4|8345.4|8341.6|8340.6|375
1724754600000|2024-08-27 10:30:00|8341.4|8340.4|8344.4|8343.4|8346.4|8345.4|8341.4|8340.4|184
1724754900000|2024-08-27 10:35:00|8344.6|8343.6|8350.6|8349.6|8350.6|8349.6|8344.4|8343.4|190
1724755200000|2024-08-27 10:40:00|8350.1|8349.1|8350.6|8349.6|8351.4|8350.4|8348.9|8347.9|181
1724755500000|2024-08-27 10:45:00|8350.4|8349.4|8354.9|8353.9|8355.1|8354.1|8348.4|8347.4|322
1724755800000|2024-08-27 10:50:00|8354.6|8353.6|8355.9|8354.9|8355.9|8354.9|8351.9|8350.9|345
1724756100000|2024-08-27 10:55:00|8356.4|8355.4|8357.4|8356.4|8359.1|8358.1|8356.4|8355.4|513
1724756400000|2024-08-27 11:00:00|8356.6|8355.6|8357.6|8356.6|8357.6|8356.6|8353.9|8352.9|431
1724756700000|2024-08-27 11:05:00|8357.4|8356.4|8359.6|8358.6|8361.9|8360.9|8355.4|8354.4|403
1724757000000|2024-08-27 11:10:00|8360.1|8359.1|8351.1|8350.1|8360.1|8359.1|8350.9|8349.9|616
1724757300000|2024-08-27 11:15:00|8351.6|8350.6|8351.6|8350.6|8353.6|8352.6|8350.9|8349.9|358
1724757600000|2024-08-27 11:20:00|8351.9|8350.9|8347.9|8346.9|8352.9|8351.9|8347.1|8346.1|470
1724757900000|2024-08-27 11:25:00|8347.6|8346.6|8353.4|8352.4|8354.4|8353.4|8346.4|8345.4|242
1724758200000|2024-08-27 11:30:00|8353.1|8352.1|8356.4|8355.4|8359.9|8358.9|8353.1|8352.1|511
1724758500000|2024-08-27 11:35:00|8356.6|8355.6|8356.6|8355.6|8359.1|8358.1|8355.9|8354.9|265
1724758800000|2024-08-27 11:40:00|8356.9|8355.9|8358.4|8357.4|8360.4|8359.4|8356.9|8355.9|315
1724759100000|2024-08-27 11:45:00|8358.6|8357.6|8354.9|8353.9|8359.6|8358.6|8354.9|8353.9|283
1724759400000|2024-08-27 11:50:00|8355.4|8354.4|8353.4|8352.4|8355.9|8354.9|8352.9|8351.9|172
1724759700000|2024-08-27 11:55:00|8353.6|8352.6|8354.6|8353.6|8355.1|8354.1|8352.4|8351.4|133
1724760000000|2024-08-27 12:00:00|8355.1|8354.1|8355.4|8354.4|8355.6|8354.6|8351.4|8350.4|153
1724760300000|2024-08-27 12:05:00|8355.9|8354.9|8355.9|8354.9|8358.4|8357.4|8355.1|8354.1|207
1724760600000|2024-08-27 12:10:00|8355.6|8354.6|8358.1|8357.1|8359.9|8358.9|8354.9|8353.9|194
1724760900000|2024-08-27 12:15:00|8358.4|8357.4|8357.6|8356.6|8360.1|8359.1|8357.4|8356.4|232
1724761200000|2024-08-27 12:20:00|8357.9|8356.9|8357.9|8356.9|8359.6|8358.6|8355.6|8354.6|296
1724761500000|2024-08-27 12:25:00|8357.4|8356.4|8359.1|8358.1|8360.9|8359.9|8356.6|8355.6|147
1724761800000|2024-08-27 12:30:00|8358.9|8357.9|8356.4|8355.4|8359.1|8358.1|8355.9|8354.9|160
1724762100000|2024-08-27 12:35:00|8356.9|8355.9|8354.4|8353.4|8357.4|8356.4|8352.9|8351.9|273
1724762400000|2024-08-27 12:40:00|8354.6|8353.6|8352.4|8351.4|8355.4|8354.4|8351.6|8350.6|212
1724762700000|2024-08-27 12:45:00|8352.1|8351.1|8345.6|8344.6|8353.9|8352.9|8345.6|8344.6|415
1724763000000|2024-08-27 12:50:00|8345.4|8344.4|8340.9|8339.9|8345.4|8344.4|8337.4|8336.4|567
1724763300000|2024-08-27 12:55:00|8341.1|8340.1|8343.4|8342.4|8347.4|8346.4|8341.1|8340.1|385
1724763600000|2024-08-27 13:00:00|8343.6|8342.6|8343.9|8342.9|8346.1|8345.1|8342.4|8341.4|366
1724763900000|2024-08-27 13:05:00|8343.6|8342.6|8350.9|8349.9|8351.4|8350.4|8342.9|8341.9|249
1724764200000|2024-08-27 13:10:00|8350.6|8349.6|8353.6|8352.6|8353.9|8352.9|8349.9|8348.9|280
1724764500000|2024-08-27 13:15:00|8353.4|8352.4|8358.1|8357.1|8358.6|8357.6|8352.6|8351.6|314
1724764800000|2024-08-27 13:20:00|8357.9|8356.9|8356.4|8355.4|8358.4|8357.4|8354.4|8353.4|261
1724765100000|2024-08-27 13:25:00|8355.9|8354.9|8357.4|8356.4|8358.4|8357.4|8355.1|8354.1|273
1724765400000|2024-08-27 13:30:00|8357.6|8356.6|8354.6|8353.6|8359.1|8358.1|8352.9|8351.9|664
1724765700000|2024-08-27 13:35:00|8354.4|8353.4|8359.6|8358.6|8361.1|8360.1|8353.9|8352.9|462
1724766000000|2024-08-27 13:40:00|8359.9|8358.9|8358.6|8357.6|8360.1|8359.1|8352.9|8351.9|460
1724766300000|2024-08-27 13:45:00|8358.9|8357.9|8359.1|8358.1|8363.4|8362.4|8357.6|8356.6|696
1724766600000|2024-08-27 13:50:00|8358.9|8357.9|8347.9|8346.9|8360.4|8359.4|8346.9|8345.9|467
1724766900000|2024-08-27 13:55:00|8347.6|8346.6|8348.6|8347.6|8348.6|8347.6|8341.4|8340.4|400
1724767200000|2024-08-27 14:00:00|8349.6|8348.6|8358.6|8357.6|8359.1|8358.1|8348.9|8347.9|963
1724767500000|2024-08-27 14:05:00|8358.9|8357.9|8355.4|8354.4|8359.1|8358.1|8353.9|8352.9|437
1724767800000|2024-08-27 14:10:00|8354.9|8353.9|8348.9|8347.9|8356.6|8355.6|8348.9|8347.9|444
1724768100000|2024-08-27 14:15:00|8349.1|8348.1|8353.1|8352.1|8353.6|8352.6|8346.4|8345.4|404
1724768400000|2024-08-27 14:20:00|8352.9|8351.9|8352.9|8351.9|8353.9|8352.9|8350.6|8349.6|384
1724768700000|2024-08-27 14:25:00|8352.6|8351.6|8360.1|8359.1|8360.1|8359.1|8351.4|8350.4|467
1724769000000|2024-08-27 14:30:00|8359.9|8358.9|8351.1|8350.1|8360.9|8359.9|8350.9|8349.9|591
1724769300000|2024-08-27 14:35:00|8351.4|8350.4|8352.6|8351.6|8353.4|8352.4|8349.9|8348.9|335
1724769600000|2024-08-27 14:40:00|8352.4|8351.4|8348.1|8347.1|8352.9|8351.9|8346.4|8345.4|464
1724769900000|2024-08-27 14:45:00|8347.6|8346.6|8355.1|8354.1|8355.4|8354.4|8346.9|8345.9|295
1724770200000|2024-08-27 14:50:00|8354.9|8353.9|8352.4|8351.4|8356.9|8355.9|8352.1|8351.1|233
1724770500000|2024-08-27 14:55:00|8352.9|8351.9|8353.1|8352.1|8355.1|8354.1|8352.4|8351.4|385
1724770800000|2024-08-27 15:00:00|8353.4|8352.4|8355.4|8354.4|8355.4|8354.4|8352.9|8351.9|354
1724771100000|2024-08-27 15:05:00|8355.1|8354.1|8355.4|8354.4|8356.4|8355.4|8354.1|8353.1|368
1724771400000|2024-08-27 15:10:00|8355.1|8354.1|8351.4|8350.4|8356.1|8355.1|8351.4|8350.4|419
1724771700000|2024-08-27 15:15:00|8351.6|8350.6|8349.9|8348.9|8354.1|8353.1|8348.1|8347.1|421
1724772000000|2024-08-27 15:20:00|8349.4|8348.4|8346.4|8345.4|8351.4|8350.4|8346.4|8345.4|451
1724772300000|2024-08-27 15:25:00|8346.1|8345.1|8354.1|8352.1|8356.1|8355.1|8345.9|8344.9|2261
1724772600000|2024-08-27 15:30:00|8353.9|8351.9|8345.9|8343.9|8354.4|8352.4|8345.4|8343.4|3200
1724772900000|2024-08-27 15:35:00|8345.6|8343.6|8346.1|8344.1|8347.4|8345.4|8343.9|8341.9|1135
1724773200000|2024-08-27 15:40:00|8345.9|8343.9|8346.4|8344.4|8346.9|8344.9|8344.4|8342.4|381
1724773500000|2024-08-27 15:45:00|8345.9|8343.9|8350.4|8348.4|8350.9|8348.9|8345.4|8343.4|518
1724773800000|2024-08-27 15:50:00|8350.9|8348.9|8351.1|8349.1|8352.4|8350.4|8349.9|8347.9|298
1724774100000|2024-08-27 15:55:00|8350.9|8348.9|8350.4|8348.4|8351.9|8349.9|8348.4|8346.4|148
1724774400000|2024-08-27 16:00:00|8350.6|8348.6|8348.6|8346.6|8351.9|8349.9|8348.4|8346.4|166
1724774700000|2024-08-27 16:05:00|8348.4|8346.4|8347.9|8345.9|8348.4|8346.4|8346.6|8344.6|112
1724775000000|2024-08-27 16:10:00|8347.6|8345.6|8353.9|8351.9|8353.9|8351.9|8347.4|8345.4|175
1724775300000|2024-08-27 16:15:00|8353.6|8351.6|8352.9|8350.9|8355.6|8353.6|8351.9|8349.9|241
1724775600000|2024-08-27 16:20:00|8353.4|8351.4|8351.4|8349.4|8353.9|8351.9|8350.4|8348.4|66
1724775900000|2024-08-27 16:25:00|8350.9|8348.9|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|100
1724776200000|2024-08-27 16:30:00|8350.6|8348.6|8351.4|8349.4|8352.4|8350.4|8349.4|8347.4|63
1724776500000|2024-08-27 16:35:00|8351.1|8349.1|8347.9|8345.9|8351.1|8349.1|8347.9|8345.9|56
1724776800000|2024-08-27 16:40:00|8348.1|8346.1|8347.1|8345.1|8348.9|8346.9|8344.4|8342.4|164
1724777100000|2024-08-27 16:45:00|8347.6|8345.6|8348.4|8346.4|8349.1|8347.1|8346.9|8344.9|84
1724777400000|2024-08-27 16:50:00|8348.9|8346.9|8351.1|8349.1|8353.4|8351.4|8348.9|8346.9|214
1724777700000|2024-08-27 16:55:00|8351.4|8349.4|8350.4|8348.4|8352.4|8350.4|8350.1|8348.1|31
1724778000000|2024-08-27 17:00:00|8349.6|8347.6|8350.4|8348.4|8350.4|8348.4|8348.1|8346.1|112
1724778300000|2024-08-27 17:05:00|8350.9|8348.9|8349.9|8347.9|8352.4|8350.4|8349.6|8347.6|16
1724778600000|2024-08-27 17:10:00|8350.1|8348.1|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|51
1724778900000|2024-08-27 17:15:00|8351.4|8349.4|8351.9|8349.9|8352.6|8350.6|8350.4|8348.4|44
1724779200000|2024-08-27 17:20:00|8352.1|8350.1|8353.4|8351.4|8354.1|8352.1|8351.6|8349.6|43
1724779500000|2024-08-27 17:25:00|8353.6|8351.6|8356.1|8354.1|8356.4|8354.4|8353.6|8351.6|34
1724779800000|2024-08-27 17:30:00|8356.4|8354.4|8358.9|8356.9|8358.9|8356.9|8356.4|8354.4|73
1724780100000|2024-08-27 17:35:00|8358.6|8356.6|8360.4|8358.4|8360.4|8358.4|8358.4|8356.4|62
1724780400000|2024-08-27 17:40:00|8360.1|8358.1|8360.6|8358.6|8361.6|8359.6|8358.1|8356.1|150
1724780700000|2024-08-27 17:45:00|8360.4|8358.4|8359.4|8357.4|8361.1|8359.1|8358.4|8356.4|31
1724781000000|2024-08-27 17:50:00|8359.1|8357.1|8358.6|8356.6|8359.4|8357.4|8357.9|8355.9|31
1724781300000|2024-08-27 17:55:00|8358.9|8356.9|8357.4|8355.4|8358.9|8356.9|8356.1|8354.1|34
1724781600000|2024-08-27 18:00:00|8357.1|8355.1|8361.4|8359.4|8361.4|8359.4|8354.9|8352.9|415
1724781900000|2024-08-27 18:05:00|8361.6|8359.6|8362.1|8360.1|8363.1|8361.1|8359.9|8357.9|209
1724782200000|2024-08-27 18:10:00|8362.4|8360.4|8360.9|8358.9|8362.4|8360.4|8358.9|8356.9|136
1724782500000|2024-08-27 18:15:00|8361.1|8359.1|8359.6|8357.6|8363.6|8361.6|8358.1|8356.1|255
1724782800000|2024-08-27 18:20:00|8359.4|8357.4|8358.6|8356.6|8361.6|8359.6|8357.4|8355.4|113
1724783100000|2024-08-27 18:25:00|8358.4|8356.4|8358.1|8356.1|8359.1|8357.1|8357.6|8355.6|43
1724783400000|2024-08-27 18:30:00|8357.9|8355.9|8358.6|8356.6|8359.9|8357.9|8357.1|8355.1|63
1724783700000|2024-08-27 18:35:00|8358.9|8356.9|8358.4|8356.4|8359.6|8357.6|8357.9|8355.9|33
1724784000000|2024-08-27 18:40:00|8358.1|8356.1|8357.4|8355.4|8359.4|8357.4|8356.9|8354.9|93
1724784300000|2024-08-27 18:45:00|8357.6|8355.6|8357.6|8355.6|8360.4|8358.4|8356.9|8354.9|49
1724784600000|2024-08-27 18:50:00|8357.4|8355.4|8359.1|8357.1|8359.1|8357.1|8356.4|8354.4|37
1724784900000|2024-08-27 18:55:00|8358.9|8356.9|8357.6|8355.6|8359.1|8357.1|8356.9|8354.9|31
1724785200000|2024-08-27 19:00:00|8357.4|8355.4|8356.6|8354.6|8359.1|8357.1|8355.6|8353.6|39
1724785500000|2024-08-27 19:05:00|8356.4|8354.4|8359.1|8357.1|8359.9|8357.9|8355.6|8353.6|27
1724785800000|2024-08-27 19:10:00|8358.9|8356.9|8358.9|8356.9|8360.4|8358.4|8358.4|8356.4|43
1724786100000|2024-08-27 19:15:00|8358.6|8356.6|8358.6|8356.6|8359.6|8357.6|8358.4|8356.4|63
1724786400000|2024-08-27 19:20:00|8358.9|8356.9|8359.4|8357.4|8359.4|8357.4|8358.1|8356.1|22
1724786700000|2024-08-27 19:25:00|8359.1|8357.1|8359.1|8357.1|8361.9|8359.9|8358.9|8356.9|52
1724787000000|2024-08-27 19:30:00|8358.9|8356.9|8359.4|8357.4|8360.9|8358.9|8358.6|8356.6|84
1724787300000|2024-08-27 19:35:00|8359.1|8357.1|8357.1|8355.1|8359.9|8357.9|8356.4|8354.4|56
1724787600000|2024-08-27 19:40:00|8356.9|8354.9|8356.6|8354.6|8357.6|8355.6|8355.1|8353.1|55
1724787900000|2024-08-27 19:45:00|8356.4|8354.4|8357.6|8355.6|8358.9|8356.9|8356.4|8354.4|49
1724788200000|2024-08-27 19:50:00|8357.4|8355.4|8357.1|8355.1|8358.4|8356.4|8355.4|8353.4|135
1724788500000|2024-08-27 19:55:00|8357.4|8355.4|8356.7|8352.7|8357.6|8355.6|8353.6|8351.6|375
1724788800000|2024-08-27 20:00:00|8356.3|8352.3|8359|8355|8359|8355|8355.1|8351.1|0
1724789100000|2024-08-27 20:05:00|8358.9|8354.9|8357.5|8353.5|8359.2|8355.2|8357.1|8353.1|0
1724789400000|2024-08-27 20:10:00|8357.4|8353.4|8356.8|8352.8|8358|8354|8356.5|8352.5|0
1724789700000|2024-08-27 20:15:00|8356.9|8352.9|8357|8353|8357.3|8353.3|8356.8|8352.8|0
1724790000000|2024-08-27 20:20:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8356.8|8352.8|0
1724790300000|2024-08-27 20:25:00|8357.4|8353.4|8357.4|8353.4|8357.7|8353.7|8357.3|8353.3|0
1724790600000|2024-08-27 20:30:00|8357.5|8353.5|8357|8353|8357.7|8353.7|8357|8353|0
1724790900000|2024-08-27 20:35:00|8356.9|8352.9|8356.5|8352.5|8357|8353|8355.8|8351.8|0
1724791200000|2024-08-27 20:40:00|8356.6|8352.6|8356.4|8352.4|8356.8|8352.8|8355.8|8351.8|0
1724791500000|2024-08-27 20:45:00|8356.3|8352.3|8355.4|8351.4|8356.3|8352.3|8353.9|8349.9|0
1724791800000|2024-08-27 20:50:00|8355.6|8351.6|8355.7|8351.7|8355.8|8351.8|8355.4|8351.4|0
1724792100000|2024-08-27 20:55:00|8355.6|8351.6|8355.5|8351.5|8356|8352|8354.7|8350.7|0
1724792400000|2024-08-27 21:00:00|8355.9|8351.9|8356.1|8352.1|8356.5|8352.5|8355.9|8351.9|0
1724792700000|2024-08-27 21:05:00|8356.2|8352.2|8355.6|8351.6|8356.2|8352.2|8355.1|8351.1|0
1724793000000|2024-08-27 21:10:00|8355.7|8351.7|8355.6|8351.6|8356.1|8352.1|8355.6|8351.6|0
1724793300000|2024-08-27 21:15:00|8355.5|8351.5|8356.9|8352.9|8356.9|8352.9|8355.5|8351.5|0
1724793600000|2024-08-27 21:20:00|8357|8353|8357.7|8353.7|8357.7|8353.7|8357|8353|0
1724793900000|2024-08-27 21:25:00|8357.6|8353.6|8357.8|8353.8|8357.9|8353.9|8357.6|8353.6|0
1724794200000|2024-08-27 21:30:00|8357.7|8353.7|8357.2|8353.2|8357.8|8353.8|8357.2|8353.2|0
1724794500000|2024-08-27 21:35:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8357|8353|0
1724794800000|2024-08-27 21:40:00|8357.6|8353.6|8357.2|8353.2|8357.7|8353.7|8357.2|8353.2|0
1724795100000|2024-08-27 21:45:00|8357.4|8353.4|8357.6|8353.6|8357.9|8353.9|8357.4|8353.4|0
1724795400000|2024-08-27 21:50:00|8357.7|8353.7|8357.7|8353.7|8358|8354|8357.6|8353.6|0
1724795700000|2024-08-27 21:55:00|8357.8|8353.8|8358|8354|8358.2|8354.2|8357.8|8353.8|0
1724796000000|2024-08-27 22:00:00|8357.9|8353.9|8358.6|8354.6|8359|8355|8357.2|8353.2|0
1724796300000|2024-08-27 22:05:00|8358.7|8354.7|8357.4|8353.4|8359.1|8355.1|8357.3|8353.3|0
1724796600000|2024-08-27 22:10:00|8357.5|8353.5|8353.3|8349.3|8357.6|8353.6|8351.7|8347.7|0
1724796900000|2024-08-27 22:15:00|8353.4|8349.4|8348.6|8344.6|8353.8|8349.8|8348.3|8344.3|0
1724797200000|2024-08-27 22:20:00|8348.5|8344.5|8350.5|8346.5|8350.7|8346.7|8347.9|8343.9|0
1724797500000|2024-08-27 22:25:00|8350.6|8346.6|8351.1|8347.1|8351.5|8347.5|8350.6|8346.6|0
1724797800000|2024-08-27 22:30:00|8351|8347|8349.6|8345.6|8351.3|8347.3|8349.6|8345.6|0
1724798100000|2024-08-27 22:35:00|8349.7|8345.7|8350.7|8346.7|8351.1|8347.1|8349.1|8345.1|0
1724798400000|2024-08-27 22:40:00|8350.6|8346.6|8350.7|8346.7|8350.8|8346.8|8349.8|8345.8|0
1724798700000|2024-08-27 22:45:00|8350.9|8346.9|8350.5|8346.5|8351.8|8347.8|8350.5|8346.5|0
1724799000000|2024-08-27 22:50:00|8350.6|8346.6|8349.8|8345.8|8351.2|8347.2|8349.5|8345.5|0
1724799300000|2024-08-27 22:55:00|8349.9|8345.9|8350.7|8346.7|8351.2|8347.2|8349.9|8345.9|0
1724799600000|2024-08-27 23:00:00|8350.6|8346.6|8350.5|8346.5|8350.9|8346.9|8350.2|8346.2|0
1724799900000|2024-08-27 23:05:00|8350.6|8346.6|8352.4|8348.4|8352.8|8348.8|8350.2|8346.2|0
1724800200000|2024-08-27 23:10:00|8352.5|8348.5|8352.7|8348.7|8353.6|8349.6|8352.3|8348.3|0
1724800500000|2024-08-27 23:15:00|8352.6|8348.6|8350.9|8346.9|8352.7|8348.7|8350|8346|0
1724800800000|2024-08-27 23:20:00|8350.8|8346.8|8347.7|8343.7|8350.9|8346.9|8347.2|8343.2|0
1724801100000|2024-08-27 23:25:00|8347.6|8343.6|8348|8344|8348|8344|8345.1|8341.1|0
1724801400000|2024-08-27 23:30:00|8347.9|8343.9|8349.6|8345.6|8349.9|8345.9|8347|8343|0
1724801700000|2024-08-27 23:35:00|8349.7|8345.7|8349|8345|8350.1|8346.1|8348.9|8344.9|0
1724802000000|2024-08-27 23:40:00|8348.9|8344.9|8349.4|8345.4|8350.1|8346.1|8348.9|8344.9|0
1724802300000|2024-08-27 23:45:00|8349.5|8345.5|8349.9|8345.9|8349.9|8345.9|8349.1|8345.1|0
1724802600000|2024-08-27 23:50:00|8350|8346|8351.8|8347.8|8352|8348|8350|8346|0
1724802900000|2024-08-27 23:55:00|8352|8348|8351.1|8347.1|8352.3|8348.3|8350.6|8346.6|0
1724803200000|2024-08-28 00:00:00|8351.2|8347.2|8354.1|8351.1|8354.3|8351.3|8342.3|8339.3|32
1724803500000|2024-08-28 00:05:00|8353.8|8350.8|8356.6|8353.6|8356.6|8353.6|8353.8|8350.8|11
1724803800000|2024-08-28 00:10:00|8357.1|8354.1|8357.8|8354.8|8358.3|8355.3|8357.1|8354.1|9
1724804100000|2024-08-28 00:15:00|8357.6|8354.6|8353.3|8350.3|8357.6|8354.6|8353.3|8350.3|12
1724804400000|2024-08-28 00:20:00|8353.1|8350.1|8352.1|8349.1|8353.1|8350.1|8348.8|8345.8|12
1724804700000|2024-08-28 00:25:00|8351.8|8348.8|8352.3|8349.3|8352.8|8349.8|8351.6|8348.6|6
1724805000000|2024-08-28 00:30:00|8352.6|8349.6|8352.8|8349.8|8352.8|8349.8|8351.8|8348.8|3
1724805300000|2024-08-28 00:35:00|8352.6|8349.6|8353.3|8350.3|8353.3|8350.3|8351.6|8348.6|5
1724805600000|2024-08-28 00:40:00|8353.1|8350.1|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|8
1724805900000|2024-08-28 00:45:00|8352.6|8349.6|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|1
1724806200000|2024-08-28 00:50:00|8352.8|8349.8|8354.6|8351.6|8355.1|8352.1|8352.8|8349.8|8
1724806500000|2024-08-28 00:55:00|8354.8|8351.8|8353.6|8350.6|8355.1|8352.1|8352.3|8349.3|3
1724806800000|2024-08-28 01:00:00|8353.3|8350.3|8356.3|8353.3|8357.1|8354.1|8353.3|8350.3|24
1724807100000|2024-08-28 01:05:00|8355.1|8352.1|8357.6|8354.6|8358.1|8355.1|8355.1|8352.1|11
1724807400000|2024-08-28 01:10:00|8357.8|8354.8|8357.6|8354.6|8358.6|8355.6|8356.8|8353.8|8
1724807700000|2024-08-28 01:15:00|8357.3|8354.3|8357.8|8354.8|8358.8|8355.8|8357.1|8354.1|17
1724808000000|2024-08-28 01:20:00|8357.6|8354.6|8357.8|8354.8|8358.1|8355.1|8357.6|8354.6|2
1724808300000|2024-08-28 01:25:00|8357.3|8354.3|8357.6|8354.6|8357.6|8354.6|8357.1|8354.1|0
1724808600000|2024-08-28 01:30:00|8357.3|8354.3|8353.1|8350.1|8357.3|8354.3|8352.6|8349.6|13
1724808900000|2024-08-28 01:35:00|8352.8|8349.8|8353.1|8350.1|8353.8|8350.8|8352.3|8349.3|4
1724809200000|2024-08-28 01:40:00|8353.3|8350.3|8353.6|8350.6|8354.8|8351.8|8352.6|8349.6|5
1724809500000|2024-08-28 01:45:00|8353.3|8350.3|8354.3|8351.3|8354.3|8351.3|8353.3|8350.3|1
1724809800000|2024-08-28 01:50:00|8353.8|8350.8|8356.6|8353.6|8357.3|8354.3|8353.6|8350.6|5
1724810100000|2024-08-28 01:55:00|8357.1|8354.1|8357.8|8354.8|8357.8|8354.8|8356.1|8353.1|4
1724810400000|2024-08-28 02:00:00|8356.6|8353.6|8356.6|8353.6|8357.3|8354.3|8355.6|8352.6|7
1724810700000|2024-08-28 02:05:00|8356.3|8353.3|8354.3|8351.3|8357.3|8354.3|8354.3|8351.3|14
1724811000000|2024-08-28 02:10:00|8354.1|8351.1|8356.6|8353.6|8357.1|8354.1|8353.6|8350.6|29
1724811300000|2024-08-28 02:15:00|8357.1|8354.1|8359.8|8356.8|8359.8|8356.8|8356.8|8353.8|8
1724811600000|2024-08-28 02:20:00|8359.6|8356.6|8358.1|8355.1|8360.1|8357.1|8358.1|8355.1|8
1724811900000|2024-08-28 02:25:00|8357.8|8354.8|8359.6|8356.6|8359.6|8356.6|8357.6|8354.6|9
1724812200000|2024-08-28 02:30:00|8359.3|8356.3|8357.3|8354.3|8359.3|8356.3|8357.3|8354.3|3
1724812500000|2024-08-28 02:35:00|8356.8|8353.8|8358.3|8355.3|8358.3|8355.3|8356.8|8353.8|7
1724812800000|2024-08-28 02:40:00|8358.6|8355.6|8360.6|8357.6|8360.8|8357.8|8358.6|8355.6|6
1724813100000|2024-08-28 02:45:00|8360.3|8357.3|8360.8|8357.8|8361.1|8358.1|8360.3|8357.3|3
1724813400000|2024-08-28 02:50:00|8361.1|8358.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|13
1724813700000|2024-08-28 02:55:00|8363.6|8360.6|8361.6|8358.6|8363.8|8360.8|8360.8|8357.8|22
1724814000000|2024-08-28 03:00:00|8361.8|8358.8|8360.6|8357.6|8362.3|8359.3|8359.6|8356.6|4
1724814300000|2024-08-28 03:05:00|8360.3|8357.3|8361.1|8358.1|8362.3|8359.3|8359.8|8356.8|13
1724814600000|2024-08-28 03:10:00|8361.3|8358.3|8361.8|8358.8|8362.6|8359.6|8361.3|8358.3|16
1724814900000|2024-08-28 03:15:00|8362.1|8359.1|8362.3|8359.3|8362.6|8359.6|8361.1|8358.1|6
1724815200000|2024-08-28 03:20:00|8361.3|8358.3|8362.8|8359.8|8363.1|8360.1|8361.3|8358.3|13
1724815500000|2024-08-28 03:25:00|8363.1|8360.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|24
1724815800000|2024-08-28 03:30:00|8363.8|8360.8|8364.8|8361.8|8365.1|8362.1|8363.6|8360.6|9
1724816100000|2024-08-28 03:35:00|8365.1|8362.1|8364.1|8361.1|8365.1|8362.1|8363.6|8360.6|10
1724816400000|2024-08-28 03:40:00|8363.8|8360.8|8365.1|8362.1|8365.1|8362.1|8362.6|8359.6|9
1724816700000|2024-08-28 03:45:00|8364.8|8361.8|8366.3|8363.3|8367.1|8364.1|8364.8|8361.8|4
1724817000000|2024-08-28 03:50:00|8365.1|8362.1|8364.8|8361.8|8366.8|8363.8|8364.6|8361.6|5
1724817300000|2024-08-28 03:55:00|8365.1|8362.1|8365.1|8362.1|8367.1|8364.1|8364.8|8361.8|16
1724817600000|2024-08-28 04:00:00|8364.8|8361.8|8363.6|8360.6|8364.8|8361.8|8363.6|8360.6|6
1724817900000|2024-08-28 04:05:00|8363.8|8360.8|8364.3|8361.3|8364.3|8361.3|8363.8|8360.8|2
1724818200000|2024-08-28 04:10:00|8364.1|8361.1|8364.3|8361.3|8364.3|8361.3|8364.1|8361.1|1
1724818500000|2024-08-28 04:15:00|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|0
1724818800000|2024-08-28 04:20:00|8364.8|8361.8|8365.3|8362.3|8365.3|8362.3|8364.6|8361.6|3
1724819100000|2024-08-28 04:25:00|8365.6|8362.6|8367.3|8364.3|8367.3|8364.3|8365.6|8362.6|3
1724819400000|2024-08-28 04:30:00|8367.6|8364.6|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|1
1724819700000|2024-08-28 04:35:00|8368.8|8365.8|8368.6|8365.6|8368.8|8365.8|8367.6|8364.6|2
1724820000000|2024-08-28 04:40:00|8368.8|8365.8|8369.1|8366.1|8369.6|8366.6|8368.8|8365.8|5
1724820300000|2024-08-28 04:45:00|8369.3|8366.3|8368.8|8365.8|8369.6|8366.6|8367.8|8364.8|7
1724820600000|2024-08-28 04:50:00|8369.3|8366.3|8367.3|8364.3|8369.6|8366.6|8367.1|8364.1|6
1724820900000|2024-08-28 04:55:00|8367.6|8364.6|8367.1|8364.1|8368.3|8365.3|8366.8|8363.8|13
1724821200000|2024-08-28 05:00:00|8366.8|8363.8|8368.3|8365.3|8368.3|8365.3|8366.8|8363.8|2
1724821500000|2024-08-28 05:05:00|8368.1|8365.1|8366.8|8363.8|8368.3|8365.3|8366.3|8363.3|22
1724821800000|2024-08-28 05:10:00|8366.6|8363.6|8366.3|8363.3|8367.3|8364.3|8366.1|8363.1|21
1724822100000|2024-08-28 05:15:00|8366.6|8363.6|8368.3|8365.3|8368.3|8365.3|8366.6|8363.6|2
1724822400000|2024-08-28 05:20:00|8367.8|8364.8|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|8
1724822700000|2024-08-28 05:25:00|8369.6|8366.6|8371.3|8368.3|8372.1|8369.1|8369.6|8366.6|8
1724823000000|2024-08-28 05:30:00|8371.1|8368.1|8370.6|8367.6|8371.3|8368.3|8369.8|8366.8|11
1724823300000|2024-08-28 05:35:00|8370.8|8367.8|8372.1|8369.1|8372.3|8369.3|8370.8|8367.8|10
1724823600000|2024-08-28 05:40:00|8371.6|8368.6|8371.6|8368.6|8372.1|8369.1|8370.8|8367.8|4
1724823900000|2024-08-28 05:45:00|8372.3|8369.3|8372.3|8369.3|8373.1|8370.1|8372.1|8369.1|2
1724824200000|2024-08-28 05:50:00|8372.1|8369.1|8374.3|8371.3|8376.3|8373.3|8371.8|8368.8|23
1724824500000|2024-08-28 05:55:00|8374.6|8371.6|8373.6|8370.6|8375.3|8372.3|8373.6|8370.6|39
1724824800000|2024-08-28 06:00:00|8373.3|8370.3|8376.8|8374.8|8378.8|8376.8|8369.1|8367.1|180
1724825100000|2024-08-28 06:05:00|8375.8|8373.8|8376.8|8374.8|8378.3|8376.3|8374.6|8372.6|110
1724825400000|2024-08-28 06:10:00|8377.1|8375.1|8373.3|8371.3|8379.1|8377.1|8373.3|8371.3|115
1724825700000|2024-08-28 06:15:00|8373.6|8371.6|8372.3|8370.3|8376.3|8374.3|8371.8|8369.8|66
1724826000000|2024-08-28 06:20:00|8372.1|8370.1|8373.1|8371.1|8373.6|8371.6|8370.1|8368.1|97
1724826300000|2024-08-28 06:25:00|8372.3|8370.3|8376.3|8374.3|8376.3|8374.3|8372.3|8370.3|52
1724826600000|2024-08-28 06:30:00|8375.3|8373.3|8374.3|8372.3|8375.6|8373.6|8373.6|8371.6|58
1724826900000|2024-08-28 06:35:00|8374.1|8372.1|8372.3|8370.3|8374.3|8372.3|8372.1|8370.1|48
1724827200000|2024-08-28 06:40:00|8372.6|8370.6|8371.8|8369.8|8373.8|8371.8|8370.8|8368.8|52
1724827500000|2024-08-28 06:45:00|8371.3|8369.3|8371.3|8369.3|8374.6|8372.6|8371.3|8369.3|90
1724827800000|2024-08-28 06:50:00|8371.8|8369.8|8371.3|8369.3|8373.1|8371.1|8370.8|8368.8|100
1724828100000|2024-08-28 06:55:00|8371.6|8369.6|8365.1|8363.1|8372.8|8370.8|8365.1|8363.1|200
1724828400000|2024-08-28 07:00:00|8364.6|8363.6|8358.1|8357.1|8368.3|8367.3|8356.1|8355.1|1488
1724828700000|2024-08-28 07:05:00|8359.6|8358.6|8350.8|8349.8|8360.3|8359.3|8347.6|8346.6|978
1724829000000|2024-08-28 07:10:00|8351.1|8350.1|8347.3|8346.3|8353.1|8352.1|8347.3|8346.3|511
1724829300000|2024-08-28 07:15:00|8347.6|8346.6|8347.6|8346.6|8351.3|8350.3|8346.6|8345.6|388
1724829600000|2024-08-28 07:20:00|8347.1|8346.1|8348.8|8347.8|8349.3|8348.3|8345.6|8344.6|470
1724829900000|2024-08-28 07:25:00|8348.6|8347.6|8347.3|8346.3|8350.1|8349.1|8345.6|8344.6|244
1724830200000|2024-08-28 07:30:00|8347.1|8346.1|8341.3|8340.3|8348.3|8347.3|8341.3|8340.3|657
1724830500000|2024-08-28 07:35:00|8340.8|8339.8|8342.6|8341.6|8343.8|8342.8|8339.8|8338.8|308
1724830800000|2024-08-28 07:40:00|8342.1|8341.1|8342.6|8341.6|8344.6|8343.6|8340.1|8339.1|258
1724831100000|2024-08-28 07:45:00|8342.3|8341.3|8344.3|8343.3|8344.8|8343.8|8341.6|8340.6|234
1724831400000|2024-08-28 07:50:00|8344.1|8343.1|8345.1|8344.1|8347.3|8346.3|8343.1|8342.1|340
1724831700000|2024-08-28 07:55:00|8345.8|8344.8|8344.6|8343.6|8347.3|8346.3|8344.3|8343.3|229
1724832000000|2024-08-28 08:00:00|8344.8|8343.8|8350.8|8349.8|8350.8|8349.8|8344.3|8343.3|469
1724832300000|2024-08-28 08:05:00|8351.1|8350.1|8343.1|8342.1|8352.1|8351.1|8341.3|8340.3|282
1724832600000|2024-08-28 08:10:00|8343.3|8342.3|8339.6|8338.6|8343.6|8342.6|8339.1|8338.1|234
1724832900000|2024-08-28 08:15:00|8339.8|8338.8|8338.3|8337.3|8341.1|8340.1|8336.6|8335.6|338
1724833200000|2024-08-28 08:20:00|8338.6|8337.6|8337.3|8336.3|8339.6|8338.6|8336.6|8335.6|249
1724833500000|2024-08-28 08:25:00|8337.1|8336.1|8337.3|8336.3|8339.6|8338.6|8336.1|8335.1|368
1724833800000|2024-08-28 08:30:00|8337.1|8336.1|8342.8|8341.8|8343.1|8342.1|8337.1|8336.1|323
1724834100000|2024-08-28 08:35:00|8342.6|8341.6|8344.1|8343.1|8345.6|8344.6|8341.3|8340.3|301
1724834400000|2024-08-28 08:40:00|8343.8|8342.8|8345.3|8344.3|8345.6|8344.6|8343.1|8342.1|229
1724834700000|2024-08-28 08:45:00|8344.8|8343.8|8343.8|8342.8|8346.8|8345.8|8342.3|8341.3|205
1724835000000|2024-08-28 08:50:00|8344.1|8343.1|8345.1|8344.1|8346.6|8345.6|8342.6|8341.6|223
1724835300000|2024-08-28 08:55:00|8345.3|8344.3|8341.3|8340.3|8346.1|8345.1|8341.1|8340.1|186
1724835600000|2024-08-28 09:00:00|8341.1|8340.1|8342.3|8341.3|8343.1|8342.1|8341.1|8340.1|125
1724835900000|2024-08-28 09:05:00|8342.6|8341.6|8340.1|8339.1|8342.6|8341.6|8339.8|8338.8|170
1724836200000|2024-08-28 09:10:00|8339.8|8338.8|8336.3|8335.3|8340.1|8339.1|8336.1|8335.1|234
1724836500000|2024-08-28 09:15:00|8336.6|8335.6|8336.8|8335.8|8338.1|8337.1|8335.3|8334.3|300
1724836800000|2024-08-28 09:20:00|8337.1|8336.1|8341.6|8340.6|8341.6|8340.6|8336.1|8335.1|189
1724837100000|2024-08-28 09:25:00|8341.3|8340.3|8341.1|8340.1|8342.3|8341.3|8340.1|8339.1|235
1724837400000|2024-08-28 09:30:00|8340.8|8339.8|8344.6|8343.6|8344.8|8343.8|8339.3|8338.3|172
1724837700000|2024-08-28 09:35:00|8344.1|8343.1|8345.8|8344.8|8345.8|8344.8|8342.6|8341.6|204
1724838000000|2024-08-28 09:40:00|8345.6|8344.6|8347.3|8346.3|8348.6|8347.6|8345.3|8344.3|208
1724838300000|2024-08-28 09:45:00|8347.1|8346.1|8348.6|8347.6|8349.3|8348.3|8346.8|8345.8|155
1724838600000|2024-08-28 09:50:00|8349.3|8348.3|8348.3|8347.3|8349.8|8348.8|8347.3|8346.3|250
1724838900000|2024-08-28 09:55:00|8348.1|8347.1|8347.3|8346.3|8350.3|8349.3|8347.1|8346.1|152
1724839200000|2024-08-28 10:00:00|8347.1|8346.1|8344.3|8343.3|8348.6|8347.6|8344.3|8343.3|211
1724839500000|2024-08-28 10:05:00|8344.1|8343.1|8346.1|8345.1|8346.6|8345.6|8342.3|8341.3|179
1724839800000|2024-08-28 10:10:00|8345.8|8344.8|8347.6|8346.6|8347.8|8346.8|8344.1|8343.1|157
1724840100000|2024-08-28 10:15:00|8347.3|8346.3|8343.1|8342.1|8347.6|8346.6|8343.1|8342.1|163
1724840400000|2024-08-28 10:20:00|8342.8|8341.8|8344.6|8343.6|8346.1|8345.1|8342.3|8341.3|204
1724840700000|2024-08-28 10:25:00|8345.1|8344.1|8340.8|8339.8|8348.1|8347.1|8340.8|8339.8|183
1724841000000|2024-08-28 10:30:00|8341.1|8340.1|8337.6|8336.6|8341.3|8340.3|8335.3|8334.3|369
1724841300000|2024-08-28 10:35:00|8337.3|8336.3|8337.1|8336.1|8337.8|8336.8|8336.3|8335.3|204
1724841600000|2024-08-28 10:40:00|8337.6|8336.6|8336.8|8335.8|8338.3|8337.3|8336.1|8335.1|181
1724841900000|2024-08-28 10:45:00|8337.1|8336.1|8336.3|8335.3|8338.1|8337.1|8334.1|8333.1|178
1724842200000|2024-08-28 10:50:00|8336.6|8335.6|8335.6|8334.6|8337.8|8336.8|8335.1|8334.1|275
1724842500000|2024-08-28 10:55:00|8335.3|8334.3|8337.8|8336.8|8337.8|8336.8|8333.1|8332.1|292
1724842800000|2024-08-28 11:00:00|8337.6|8336.6|8333.3|8332.3|8338.1|8337.1|8332.6|8331.6|217
1724843100000|2024-08-28 11:05:00|8333.1|8332.1|8335.6|8334.6|8335.8|8334.8|8330.8|8329.8|161
1724843400000|2024-08-28 11:10:00|8335.3|8334.3|8333.8|8332.8|8336.1|8335.1|8333.6|8332.6|146
1724843700000|2024-08-28 11:15:00|8333.6|8332.6|8335.8|8334.8|8335.8|8334.8|8332.8|8331.8|97
1724844000000|2024-08-28 11:20:00|8335.6|8334.6|8336.6|8335.6|8338.6|8337.6|8334.1|8333.1|231
1724844300000|2024-08-28 11:25:00|8336.8|8335.8|8338.3|8337.3|8338.6|8337.6|8335.8|8334.8|213
1724844600000|2024-08-28 11:30:00|8338.8|8337.8|8337.6|8336.6|8339.6|8338.6|8334.8|8333.8|232
1724844900000|2024-08-28 11:35:00|8337.3|8336.3|8338.1|8337.1|8339.3|8338.3|8337.1|8336.1|163
1724845200000|2024-08-28 11:40:00|8338|8337|8335.7|8334.7|8339.2|8338.2|8335.5|8334.5|123
1724845500000|2024-08-28 11:45:00|8336|8335|8333.2|8332.2|8337.5|8336.5|8333|8332|199
1724845800000|2024-08-28 11:50:00|8333|8332|8333|8332|8333.2|8332.2|8331.7|8330.7|122
1724846100000|2024-08-28 11:55:00|8332.5|8331.5|8333.2|8332.2|8334.2|8333.2|8331|8330|91
1724846400000|2024-08-28 12:00:00|8333.5|8332.5|8332.5|8331.5|8335.5|8334.5|8331.5|8330.5|230
1724846700000|2024-08-28 12:05:00|8332.2|8331.2|8329.7|8328.7|8332.5|8331.5|8329|8328|165
1724847000000|2024-08-28 12:10:00|8329.5|8328.5|8325.7|8324.7|8329.5|8328.5|8324.2|8323.2|232
1724847300000|2024-08-28 12:15:00|8325.5|8324.5|8329.7|8328.7|8331|8330|8325.5|8324.5|149
1724847600000|2024-08-28 12:20:00|8329.5|8328.5|8328.2|8327.2|8332|8331|8328.2|8327.2|172
1724847900000|2024-08-28 12:25:00|8328.5|8327.5|8325.5|8324.5|8329|8328|8325|8324|156
1724848200000|2024-08-28 12:30:00|8325|8324|8325|8324|8327.7|8326.7|8324|8323|218
1724848500000|2024-08-28 12:35:00|8325.5|8324.5|8323.2|8322.2|8326.7|8325.7|8322|8321|164
1724848800000|2024-08-28 12:40:00|8323|8322|8325.2|8324.2|8325.7|8324.7|8322.5|8321.5|113
1724849100000|2024-08-28 12:45:00|8325|8324|8321.2|8320.2|8325.7|8324.7|8321|8320|138
1724849400000|2024-08-28 12:50:00|8321|8320|8327|8326|8327.2|8326.2|8320|8319|217
1724849700000|2024-08-28 12:55:00|8326.5|8325.5|8324.2|8323.2|8326.7|8325.7|8323|8322|217
1724850000000|2024-08-28 13:00:00|8324|8323|8325|8324|8326.5|8325.5|8322|8321|476
1724850300000|2024-08-28 13:05:00|8325.2|8324.2|8327.5|8326.5|8328.5|8327.5|8324|8323|385
1724850600000|2024-08-28 13:10:00|8328.5|8327.5|8326.5|8325.5|8330|8329|8326.5|8325.5|355
1724850900000|2024-08-28 13:15:00|8326.7|8325.7|8330.5|8329.5|8331.2|8330.2|8326.7|8325.7|249
1724851200000|2024-08-28 13:20:00|8330.7|8329.7|8329.5|8328.5|8331.7|8330.7|8328.5|8327.5|433
1724851500000|2024-08-28 13:25:00|8329.7|8328.7|8334.5|8333.5|8335|8334|8329|8328|326
1724851800000|2024-08-28 13:30:00|8334|8333|8336.5|8335.5|8337.7|8336.7|8332|8331|672
1724852100000|2024-08-28 13:35:00|8336.7|8335.7|8342.2|8341.2|8343|8342|8336.2|8335.2|468
1724852400000|2024-08-28 13:40:00|8342.5|8341.5|8341.7|8340.7|8343.7|8342.7|8340.5|8339.5|417
1724852700000|2024-08-28 13:45:00|8342|8341|8349|8348|8349.5|8348.5|8341.2|8340.2|474
1724853000000|2024-08-28 13:50:00|8349.2|8348.2|8354.7|8353.7|8354.7|8353.7|8349|8348|619
1724853300000|2024-08-28 13:55:00|8354.5|8353.5|8351.2|8350.2|8357.2|8356.2|8350.5|8349.5|384
1724853600000|2024-08-28 14:00:00|8351.5|8350.5|8350.5|8349.5|8354.2|8353.2|8349|8348|594
1724853900000|2024-08-28 14:05:00|8350.2|8349.2|8351|8350|8354|8353|8349|8348|318
1724854200000|2024-08-28 14:10:00|8351.4|8350.4|8349.4|8348.4|8353.6|8352.6|8347.1|8346.1|409
1724854500000|2024-08-28 14:15:00|8348.9|8347.9|8346.6|8345.6|8351.6|8350.6|8345.9|8344.9|237
1724854800000|2024-08-28 14:20:00|8346.4|8345.4|8341.9|8340.9|8347.9|8346.9|8341.1|8340.1|317
1724855100000|2024-08-28 14:25:00|8341.6|8340.6|8343.1|8342.1|8344.4|8343.4|8339.9|8338.9|200
1724855400000|2024-08-28 14:30:00|8342.9|8341.9|8343.9|8342.9|8345.4|8344.4|8339.6|8338.6|352
1724855700000|2024-08-28 14:35:00|8343.6|8342.6|8349.1|8348.1|8349.9|8348.9|8343.4|8342.4|188
1724856000000|2024-08-28 14:40:00|8349.4|8348.4|8348.6|8347.6|8350.4|8349.4|8346.1|8345.1|331
1724856300000|2024-08-28 14:45:00|8348.4|8347.4|8344.1|8343.1|8349.6|8348.6|8343.6|8342.6|357
1724856600000|2024-08-28 14:50:00|8343.9|8342.9|8346.9|8345.9|8348.4|8347.4|8343.4|8342.4|224
1724856900000|2024-08-28 14:55:00|8347.1|8346.1|8349.6|8348.6|8350.6|8349.6|8344.6|8343.6|237
1724857200000|2024-08-28 15:00:00|8349.4|8348.4|8349.4|8348.4|8350.4|8349.4|8346.6|8345.6|276
1724857500000|2024-08-28 15:05:00|8349.6|8348.6|8352.6|8351.6|8354.9|8353.9|8349.4|8348.4|494
1724857800000|2024-08-28 15:10:00|8352.9|8351.9|8349.1|8348.1|8353.1|8352.1|8345.6|8344.6|611
1724858100000|2024-08-28 15:15:00|8349.4|8348.4|8347.1|8346.1|8351.4|8350.4|8346.4|8345.4|381
1724858400000|2024-08-28 15:20:00|8347.4|8346.4|8340.6|8339.6|8347.4|8346.4|8340.6|8339.6|646
1724858700000|2024-08-28 15:25:00|8341.4|8340.4|8344.4|8342.4|8344.9|8343.4|8341.1|8340.1|1632
1724859000000|2024-08-28 15:30:00|8339.4|8337.4|8339.4|8337.4|8339.9|8337.9|8335.4|8333.4|3432
1724859300000|2024-08-28 15:35:00|8339.1|8337.1|8338.9|8336.9|8339.1|8337.1|8335.1|8333.1|1051
1724859600000|2024-08-28 15:40:00|8338.6|8336.6|8335.4|8333.4|8338.9|8336.9|8334.9|8332.9|349
1724859900000|2024-08-28 15:45:00|8335.9|8333.9|8334.4|8332.4|8337.9|8335.9|8332.6|8330.6|277
1724860200000|2024-08-28 15:50:00|8334.1|8332.1|8336.9|8334.9|8337.4|8335.4|8333.4|8331.4|295
1724860500000|2024-08-28 15:55:00|8336.4|8334.4|8335.9|8333.9|8337.4|8335.4|8333.4|8331.4|322
1724860800000|2024-08-28 16:00:00|8335.6|8333.6|8336.9|8334.9|8337.9|8335.9|8333.4|8331.4|306
1724861100000|2024-08-28 16:05:00|8336.4|8334.4|8336.6|8334.6|8338.6|8336.6|8335.9|8333.9|197
1724861400000|2024-08-28 16:10:00|8336.9|8334.9|8341.1|8339.1|8341.1|8339.1|8335.9|8333.9|181
1724861700000|2024-08-28 16:15:00|8340.9|8338.9|8337.6|8335.6|8341.1|8339.1|8335.9|8333.9|202
1724862000000|2024-08-28 16:20:00|8337.4|8335.4|8332.9|8330.9|8337.9|8335.9|8331.4|8329.4|155
1724862300000|2024-08-28 16:25:00|8333.1|8331.1|8333.4|8331.4|8334.9|8332.9|8331.9|8329.9|123
1724862600000|2024-08-28 16:30:00|8332.9|8330.9|8336.1|8334.1|8337.1|8335.1|8331.9|8329.9|83
1724862900000|2024-08-28 16:35:00|8335.9|8333.9|8337.9|8335.9|8338.4|8336.4|8334.4|8332.4|148
1724863200000|2024-08-28 16:40:00|8337.6|8335.6|8339.9|8337.9|8340.6|8338.6|8336.6|8334.6|98
1724863500000|2024-08-28 16:45:00|8339.6|8337.6|8340.4|8338.4|8340.6|8338.6|8338.1|8336.1|101
1724863800000|2024-08-28 16:50:00|8340.1|8338.1|8341.4|8339.4|8342.6|8340.6|8339.4|8337.4|97
1724864100000|2024-08-28 16:55:00|8341.6|8339.6|8340.6|8338.6|8343.1|8341.1|8340.6|8338.6|81
1724864400000|2024-08-28 17:00:00|8340.4|8338.4|8341.9|8339.9|8343.6|8341.6|8339.6|8337.6|63
1724864700000|2024-08-28 17:05:00|8341.6|8339.6|8340.4|8338.4|8343.1|8341.1|8339.6|8337.6|118
1724865000000|2024-08-28 17:10:00|8340.6|8338.6|8336.6|8334.6|8341.4|8339.4|8335.9|8333.9|102
1724865300000|2024-08-28 17:15:00|8337.1|8335.1|8340.4|8338.4|8340.6|8338.6|8336.6|8334.6|139
1724865600000|2024-08-28 17:20:00|8340.1|8338.1|8337.4|8335.4|8341.1|8339.1|8336.9|8334.9|113
1724865900000|2024-08-28 17:25:00|8336.9|8334.9|8340.1|8338.1|8342.1|8340.1|8336.9|8334.9|339
1724866200000|2024-08-28 17:30:00|8339.9|8337.9|8344.6|8342.6|8344.6|8342.6|8339.9|8337.9|143
1724866500000|2024-08-28 17:35:00|8344.4|8342.4|8341.6|8339.6|8345.1|8343.1|8341.1|8339.1|186
1724866800000|2024-08-28 17:40:00|8341.4|8339.4|8338.6|8336.6|8342.6|8340.6|8338.4|8336.4|120
1724867100000|2024-08-28 17:45:00|8338.9|8336.9|8335.1|8333.1|8339.6|8337.6|8334.9|8332.9|133
1724867400000|2024-08-28 17:50:00|8335.4|8333.4|8332.9|8330.9|8337.4|8335.4|8332.4|8330.4|162
1724867700000|2024-08-28 17:55:00|8332.6|8330.6|8325.4|8323.4|8332.9|8330.9|8324.9|8322.9|278
1724868000000|2024-08-28 18:00:00|8325.9|8323.9|8324.6|8322.6|8327.1|8325.1|8323.1|8321.1|272
1724868300000|2024-08-28 18:05:00|8324.4|8322.4|8330.4|8328.4|8331.1|8329.1|8324.4|8322.4|116
1724868600000|2024-08-28 18:10:00|8330.6|8328.6|8329.6|8327.6|8331.4|8329.4|8327.9|8325.9|148
1724868900000|2024-08-28 18:15:00|8329.9|8327.9|8330.1|8328.1|8331.6|8329.6|8328.9|8326.9|104
1724869200000|2024-08-28 18:20:00|8330.4|8328.4|8330.1|8328.1|8333.1|8331.1|8329.9|8327.9|98
1724869500000|2024-08-28 18:25:00|8329.9|8327.9|8326.4|8324.4|8330.6|8328.6|8325.9|8323.9|78
1724869800000|2024-08-28 18:30:00|8326.6|8324.6|8324.9|8322.9|8328.1|8326.1|8324.6|8322.6|86
1724870100000|2024-08-28 18:35:00|8325.1|8323.1|8328.6|8326.6|8328.6|8326.6|8324.6|8322.6|55
1724870400000|2024-08-28 18:40:00|8328.4|8326.4|8327.4|8325.4|8330.1|8328.1|8325.9|8323.9|46
1724870700000|2024-08-28 18:45:00|8327.1|8325.1|8326.1|8324.1|8327.9|8325.9|8324.9|8322.9|86
1724871000000|2024-08-28 18:50:00|8325.9|8323.9|8334.6|8332.6|8334.9|8332.9|8325.9|8323.9|73
1724871300000|2024-08-28 18:55:00|8334.9|8332.9|8341.6|8339.6|8341.6|8339.6|8334.6|8332.6|63
1724871600000|2024-08-28 19:00:00|8341.1|8339.1|8344.4|8342.4|8345.6|8343.6|8340.6|8338.6|104
1724871900000|2024-08-28 19:05:00|8343.9|8341.9|8340.1|8338.1|8344.4|8342.4|8339.1|8337.1|69
1724872200000|2024-08-28 19:10:00|8339.9|8337.9|8337.1|8335.1|8341.6|8339.6|8334.4|8332.4|175
1724872500000|2024-08-28 19:15:00|8337.4|8335.4|8339.9|8337.9|8340.1|8338.1|8336.9|8334.9|258
1724872800000|2024-08-28 19:20:00|8340.1|8338.1|8340.4|8338.4|8342.4|8340.4|8337.9|8335.9|94
1724873100000|2024-08-28 19:25:00|8340.9|8338.9|8343.6|8341.6|8344.9|8342.9|8340.1|8338.1|99
1724873400000|2024-08-28 19:30:00|8343.4|8341.4|8342.9|8340.9|8344.9|8342.9|8341.6|8339.6|159
1724873700000|2024-08-28 19:35:00|8343.1|8341.1|8344.4|8342.4|8344.4|8342.4|8340.9|8338.9|84
1724874000000|2024-08-28 19:40:00|8344.1|8342.1|8346.6|8344.6|8346.6|8344.6|8343.1|8341.1|81
1724874300000|2024-08-28 19:45:00|8346.9|8344.9|8348.1|8346.1|8349.9|8347.9|8345.9|8343.9|131
1724874600000|2024-08-28 19:50:00|8348.4|8346.4|8348.9|8346.9|8351.1|8349.1|8346.4|8344.4|257
1724874900000|2024-08-28 19:55:00|8348.6|8346.6|8345.4|8341.4|8348.6|8346.6|8342.6|8340.6|593
1724875200000|2024-08-28 20:00:00|8345.6|8341.6|8344.8|8340.8|8346.8|8342.8|8339.2|8335.2|0
1724875500000|2024-08-28 20:05:00|8344.7|8340.7|8343.5|8339.5|8345.5|8341.5|8343.3|8339.3|0
1724875800000|2024-08-28 20:10:00|8343.6|8339.6|8344.8|8340.8|8345.4|8341.4|8342.8|8338.8|0
1724876100000|2024-08-28 20:15:00|8344.9|8340.9|8349.6|8345.6|8349.6|8345.6|8344.4|8340.4|0
1724876400000|2024-08-28 20:20:00|8349.5|8345.5|8327.1|8323.1|8351.7|8347.7|8326.5|8322.5|0
1724876700000|2024-08-28 20:25:00|8326.9|8322.9|8336.6|8332.6|8342.8|8338.8|8321.2|8317.2|0
1724877000000|2024-08-28 20:30:00|8336.5|8332.5|8342.7|8338.7|8343.5|8339.5|8331.1|8327.1|0
1724877300000|2024-08-28 20:35:00|8342.6|8338.6|8345.7|8341.7|8345.9|8341.9|8339.9|8335.9|0
1724877600000|2024-08-28 20:40:00|8345.8|8341.8|8344.1|8340.1|8351.4|8347.4|8342|8338|0
1724877900000|2024-08-28 20:45:00|8344.2|8340.2|8340.9|8336.9|8344.7|8340.7|8340.1|8336.1|0
1724878200000|2024-08-28 20:50:00|8340.8|8336.8|8339.8|8335.8|8342.3|8338.3|8339.6|8335.6|0
1724878500000|2024-08-28 20:55:00|8339.7|8335.7|8341.9|8337.9|8343|8339|8339.3|8335.3|0
1724878800000|2024-08-28 21:00:00|8342|8338|8342.1|8338.1|8343.1|8339.1|8341.9|8337.9|0
1724879100000|2024-08-28 21:05:00|8342.2|8338.2|8340.8|8336.8|8342.3|8338.3|8339.7|8335.7|0
1724879400000|2024-08-28 21:10:00|8340.9|8336.9|8339.3|8335.3|8341|8337|8338.7|8334.7|0
1724879700000|2024-08-28 21:15:00|8339.4|8335.4|8338.5|8334.5|8339.5|8335.5|8338.1|8334.1|0
1724880000000|2024-08-28 21:20:00|8338.6|8334.6|8340.4|8336.4|8340.5|8336.5|8338.5|8334.5|0
1724880300000|2024-08-28 21:25:00|8340.5|8336.5|8339.5|8335.5|8340.9|8336.9|8339.4|8335.4|0
1724880600000|2024-08-28 21:30:00|8339.4|8335.4|8340.3|8336.3|8340.6|8336.6|8339.4|8335.4|0
1724880900000|2024-08-28 21:35:00|8340.4|8336.4|8340|8336|8340.6|8336.6|8340|8336|0
1724881200000|2024-08-28 21:40:00|8339.9|8335.9|8338.9|8334.9|8340|8336|8338.9|8334.9|0
1724881500000|2024-08-28 21:45:00|8339|8335|8341.6|8337.6|8342.5|8338.5|8339|8335|0
1724881800000|2024-08-28 21:50:00|8341.5|8337.5|8340.7|8336.7|8341.5|8337.5|8340.3|8336.3|0
1724882100000|2024-08-28 21:55:00|8340.6|8336.6|8335.5|8331.5|8340.6|8336.6|8335.5|8331.5|0
1724882400000|2024-08-28 22:00:00|8335.7|8331.7|8335.7|8331.7|8336.1|8332.1|8330.6|8326.6|0
1724882700000|2024-08-28 22:05:00|8335.8|8331.8|8334.4|8330.4|8338.6|8334.6|8334.2|8330.2|0
1724883000000|2024-08-28 22:10:00|8334.5|8330.5|8336.1|8332.1|8336.5|8332.5|8332.2|8328.2|0
1724883300000|2024-08-28 22:15:00|8336.2|8332.2|8334.3|8330.3|8337.2|8333.2|8334.1|8330.1|0
1724883600000|2024-08-28 22:20:00|8334.1|8330.1|8334|8330|8335.5|8331.5|8333|8329|0
1724883900000|2024-08-28 22:25:00|8334.1|8330.1|8335.1|8331.1|8335.1|8331.1|8333.3|8329.3|0
1724884200000|2024-08-28 22:30:00|8335|8331|8332.8|8328.8|8336|8332|8332.5|8328.5|0
1724884500000|2024-08-28 22:35:00|8332.9|8328.9|8333.3|8329.3|8334.6|8330.6|8332.8|8328.8|0
1724884800000|2024-08-28 22:40:00|8333.4|8329.4|8321.5|8317.5|8333.4|8329.4|8320.9|8316.9|0
1724885100000|2024-08-28 22:45:00|8321.4|8317.4|8321.7|8317.7|8321.9|8317.9|8317.4|8313.4|0
1724885400000|2024-08-28 22:50:00|8321.6|8317.6|8324.1|8320.1|8324.3|8320.3|8321.1|8317.1|0
1724885700000|2024-08-28 22:55:00|8324|8320|8324.4|8320.4|8324.4|8320.4|8322.9|8318.9|0
1724886000000|2024-08-28 23:00:00|8324.3|8320.3|8323.7|8319.7|8324.8|8320.8|8323.5|8319.5|0
1724886300000|2024-08-28 23:05:00|8323.8|8319.8|8325.8|8321.8|8326.1|8322.1|8323.7|8319.7|0
1724886600000|2024-08-28 23:10:00|8325.9|8321.9|8325.6|8321.6|8326.3|8322.3|8325.4|8321.4|0
1724886900000|2024-08-28 23:15:00|8325.7|8321.7|8324.8|8320.8|8325.9|8321.9|8324.7|8320.7|0
1724887200000|2024-08-28 23:20:00|8324.9|8320.9|8323.3|8319.3|8325.2|8321.2|8323.3|8319.3|0
1724887500000|2024-08-28 23:25:00|8323.4|8319.4|8323.5|8319.5|8324.3|8320.3|8322.8|8318.8|0
1724887800000|2024-08-28 23:30:00|8323.6|8319.6|8324.8|8320.8|8324.9|8320.9|8323.4|8319.4|0
1724888100000|2024-08-28 23:35:00|8324.9|8320.9|8324.2|8320.2|8325.1|8321.1|8324|8320|0
1724888400000|2024-08-28 23:40:00|8324.3|8320.3|8325.2|8321.2|8325.2|8321.2|8324|8320|0
1724888700000|2024-08-28 23:45:00|8325.3|8321.3|8328.1|8324.1|8328.1|8324.1|8325.3|8321.3|0
1724889000000|2024-08-28 23:50:00|8328|8324|8328.6|8324.6|8328.8|8324.8|8327.7|8323.7|0
1724889300000|2024-08-28 23:55:00|8328.5|8324.5|8332.2|8328.2|8332.4|8328.4|8328.4|8324.4|0
1724889600000|2024-08-29 00:00:00|8332.3|8328.3|8338.4|8335.4|8352.4|8349.4|8332.3|8328.3|232
1724889900000|2024-08-29 00:05:00|8338.6|8335.6|8340.9|8337.9|8350.1|8347.1|8338.6|8335.6|57
1724890200000|2024-08-29 00:10:00|8341.9|8338.9|8346.1|8343.1|8348.4|8345.4|8341.9|8338.9|63
1724890500000|2024-08-29 00:15:00|8345.9|8342.9|8346.4|8343.4|8347.9|8344.9|8344.1|8341.1|13
1724890800000|2024-08-29 00:20:00|8346.6|8343.6|8346.6|8343.6|8350.9|8347.9|8346.4|8343.4|37
1724891100000|2024-08-29 00:25:00|8346.9|8343.9|8350.4|8347.4|8350.6|8347.6|8346.6|8343.6|8
1724891400000|2024-08-29 00:30:00|8349.9|8346.9|8349.1|8346.1|8350.4|8347.4|8347.9|8344.9|22
1724891700000|2024-08-29 00:35:00|8348.9|8345.9|8350.6|8347.6|8352.1|8349.1|8348.9|8345.9|39
1724892000000|2024-08-29 00:40:00|8350.9|8347.9|8352.9|8349.9|8352.9|8349.9|8350.9|8347.9|5
1724892300000|2024-08-29 00:45:00|8352.6|8349.6|8354.1|8351.1|8355.1|8352.1|8352.6|8349.6|6
1724892600000|2024-08-29 00:50:00|8354.4|8351.4|8356.1|8353.1|8356.6|8353.6|8354.1|8351.1|15
1724892900000|2024-08-29 00:55:00|8356.4|8353.4|8356.1|8353.1|8357.6|8354.6|8355.1|8352.1|17
1724893200000|2024-08-29 01:00:00|8356.4|8353.4|8356.1|8353.1|8357.1|8354.1|8355.9|8352.9|6
1724893500000|2024-08-29 01:05:00|8355.9|8352.9|8354.6|8351.6|8356.1|8353.1|8354.4|8351.4|6
1724893800000|2024-08-29 01:10:00|8354.4|8351.4|8350.9|8347.9|8354.4|8351.4|8350.9|8347.9|11
1724894100000|2024-08-29 01:15:00|8349.6|8346.6|8350.1|8347.1|8350.4|8347.4|8347.6|8344.6|23
1724894400000|2024-08-29 01:20:00|8349.9|8346.9|8347.9|8344.9|8350.6|8347.6|8346.9|8343.9|13
1724894700000|2024-08-29 01:25:00|8347.4|8344.4|8345.9|8342.9|8347.4|8344.4|8345.4|8342.4|7
1724895000000|2024-08-29 01:30:00|8345.6|8342.6|8345.4|8342.4|8345.6|8342.6|8345.1|8342.1|5
1724895300000|2024-08-29 01:35:00|8345.6|8342.6|8345.9|8342.9|8346.4|8343.4|8344.9|8341.9|3
1724895600000|2024-08-29 01:40:00|8345.6|8342.6|8347.9|8344.9|8348.1|8345.1|8345.6|8342.6|4
1724895900000|2024-08-29 01:45:00|8347.4|8344.4|8347.4|8344.4|8348.4|8345.4|8346.6|8343.6|7
1724896200000|2024-08-29 01:50:00|8346.9|8343.9|8347.1|8344.1|8347.9|8344.9|8346.1|8343.1|5
1724896500000|2024-08-29 01:55:00|8346.4|8343.4|8346.9|8343.9|8347.6|8344.6|8346.4|8343.4|2
1724896800000|2024-08-29 02:00:00|8346.6|8343.6|8347.6|8344.6|8348.9|8345.9|8346.1|8343.1|11
1724897100000|2024-08-29 02:05:00|8347.4|8344.4|8346.9|8343.9|8348.6|8345.6|8346.9|8343.9|20
1724897400000|2024-08-29 02:10:00|8347.1|8344.1|8348.1|8345.1|8348.1|8345.1|8345.9|8342.9|12
1724897700000|2024-08-29 02:15:00|8347.6|8344.6|8349.6|8346.6|8349.9|8346.9|8347.6|8344.6|4
1724898000000|2024-08-29 02:20:00|8350.1|8347.1|8350.4|8347.4|8350.4|8347.4|8348.4|8345.4|13
1724898300000|2024-08-29 02:25:00|8350.1|8347.1|8351.4|8348.4|8351.6|8348.6|8349.6|8346.6|2
1724898600000|2024-08-29 02:30:00|8351.1|8348.1|8351.9|8348.9|8352.1|8349.1|8351.1|8348.1|5
1724898900000|2024-08-29 02:35:00|8351.6|8348.6|8353.6|8350.6|8353.9|8350.9|8351.6|8348.6|9
1724899200000|2024-08-29 02:40:00|8353.1|8350.1|8354.1|8351.1|8355.4|8352.4|8353.1|8350.1|17
1724899500000|2024-08-29 02:45:00|8353.9|8350.9|8356.1|8353.1|8356.1|8353.1|8353.9|8350.9|4
1724899800000|2024-08-29 02:50:00|8356.4|8353.4|8356.9|8353.9|8357.9|8354.9|8356.4|8353.4|3
1724900100000|2024-08-29 02:55:00|8356.6|8353.6|8353.4|8350.4|8357.4|8354.4|8353.4|8350.4|26
1724900400000|2024-08-29 03:00:00|8354.9|8351.9|8353.6|8350.6|8355.1|8352.1|8352.6|8349.6|28
1724900700000|2024-08-29 03:05:00|8353.1|8350.1|8353.1|8350.1|8354.1|8351.1|8352.4|8349.4|12
1724901000000|2024-08-29 03:10:00|8353.6|8350.6|8353.9|8350.9|8354.4|8351.4|8352.6|8349.6|23
1724901300000|2024-08-29 03:15:00|8353.6|8350.6|8355.9|8352.9|8355.9|8352.9|8353.6|8350.6|9
1724901600000|2024-08-29 03:20:00|8355.6|8352.6|8356.1|8353.1|8356.4|8353.4|8354.4|8351.4|25
1724901900000|2024-08-29 03:25:00|8356.4|8353.4|8357.1|8354.1|8357.1|8354.1|8356.4|8353.4|10
1724902200000|2024-08-29 03:30:00|8356.9|8353.9|8356.1|8353.1|8358.1|8355.1|8356.1|8353.1|8
1724902500000|2024-08-29 03:35:00|8356.4|8353.4|8359.6|8356.6|8359.6|8356.6|8356.4|8353.4|12
1724902800000|2024-08-29 03:40:00|8359.9|8356.9|8358.9|8355.9|8359.9|8356.9|8358.6|8355.6|8
1724903100000|2024-08-29 03:45:00|8359.1|8356.1|8359.6|8356.6|8360.6|8357.6|8358.9|8355.9|9
1724903400000|2024-08-29 03:50:00|8359.9|8356.9|8359.6|8356.6|8360.4|8357.4|8358.6|8355.6|2
1724903700000|2024-08-29 03:55:00|8359.9|8356.9|8361.4|8358.4|8361.9|8358.9|8359.9|8356.9|11
1724904000000|2024-08-29 04:00:00|8361.6|8358.6|8361.6|8358.6|8361.6|8358.6|8361.4|8358.4|3
1724904300000|2024-08-29 04:05:00|8361.1|8358.1|8360.4|8357.4|8361.6|8358.6|8360.4|8357.4|18
1724904600000|2024-08-29 04:10:00|8360.1|8357.1|8361.6|8358.6|8362.1|8359.1|8359.6|8356.6|22
1724904900000|2024-08-29 04:15:00|8361.9|8358.9|8364.4|8361.4|8364.6|8361.6|8361.4|8358.4|9
1724905200000|2024-08-29 04:20:00|8364.6|8361.6|8365.1|8362.1|8365.6|8362.6|8364.1|8361.1|2
1724905500000|2024-08-29 04:25:00|8365.4|8362.4|8365.4|8362.4|8365.6|8362.6|8364.6|8361.6|10
1724905800000|2024-08-29 04:30:00|8364.9|8361.9|8363.4|8360.4|8364.9|8361.9|8363.4|8360.4|2
1724906100000|2024-08-29 04:35:00|8363.1|8360.1|8362.9|8359.9|8364.1|8361.1|8362.9|8359.9|7
1724906400000|2024-08-29 04:40:00|8362.6|8359.6|8362.6|8359.6|8362.9|8359.9|8362.6|8359.6|1
1724906700000|2024-08-29 04:45:00|8362.9|8359.9|8364.6|8361.6|8364.6|8361.6|8361.6|8358.6|14
1724907000000|2024-08-29 04:50:00|8364.9|8361.9|8363.9|8360.9|8364.9|8361.9|8363.9|8360.9|2
1724907300000|2024-08-29 04:55:00|8364.1|8361.1|8363.4|8360.4|8364.1|8361.1|8362.9|8359.9|7
1724907600000|2024-08-29 05:00:00|8363.1|8360.1|8362.6|8359.6|8363.4|8360.4|8361.4|8358.4|19
1724907900000|2024-08-29 05:05:00|8362.4|8359.4|8361.1|8358.1|8362.6|8359.6|8360.9|8357.9|3
1724908200000|2024-08-29 05:10:00|8361.4|8358.4|8363.1|8360.1|8363.6|8360.6|8360.6|8357.6|11
1724908500000|2024-08-29 05:15:00|8363.6|8360.6|8362.9|8359.9|8365.9|8362.9|8362.6|8359.6|52
1724908800000|2024-08-29 05:20:00|8362.6|8359.6|8365.1|8362.1|8365.1|8362.1|8362.1|8359.1|15
1724909100000|2024-08-29 05:25:00|8364.9|8361.9|8364.4|8361.4|8364.9|8361.9|8363.6|8360.6|7
1724909400000|2024-08-29 05:30:00|8364.9|8361.9|8361.9|8358.9|8364.9|8361.9|8361.6|8358.6|2
1724909700000|2024-08-29 05:35:00|8361.6|8358.6|8366.1|8363.1|8366.4|8363.4|8360.6|8357.6|65
1724910000000|2024-08-29 05:40:00|8365.9|8362.9|8363.1|8360.1|8366.1|8363.1|8360.6|8357.6|12
1724910300000|2024-08-29 05:45:00|8362.9|8359.9|8362.6|8359.6|8362.9|8359.9|8361.4|8358.4|12
1724910600000|2024-08-29 05:50:00|8363.1|8360.1|8362.6|8359.6|8363.6|8360.6|8362.1|8359.1|5
1724910900000|2024-08-29 05:55:00|8362.9|8359.9|8362.1|8359.1|8362.9|8359.9|8361.9|8358.9|5
1724911200000|2024-08-29 06:00:00|8361.6|8359.6|8359.9|8357.9|8364.9|8362.9|8358.4|8356.4|110
1724911500000|2024-08-29 06:05:00|8360.1|8358.1|8354.6|8352.6|8360.9|8358.9|8354.4|8352.4|149
1724911800000|2024-08-29 06:10:00|8354.9|8352.9|8352.1|8350.1|8355.1|8353.1|8350.9|8348.9|67
1724912100000|2024-08-29 06:15:00|8351.9|8349.9|8351.6|8349.6|8353.1|8351.1|8350.6|8348.6|129
1724912400000|2024-08-29 06:20:00|8352.4|8350.4|8348.6|8346.6|8352.6|8350.6|8348.6|8346.6|95
1724912700000|2024-08-29 06:25:00|8348.9|8346.9|8348.6|8346.6|8351.9|8349.9|8347.6|8345.6|81
1724913000000|2024-08-29 06:30:00|8349.1|8347.1|8355.1|8353.1|8355.4|8353.4|8349.1|8347.1|100
1724913300000|2024-08-29 06:35:00|8354.6|8352.6|8352.6|8350.6|8355.4|8353.4|8352.6|8350.6|132
1724913600000|2024-08-29 06:40:00|8352.1|8350.1|8353.6|8351.6|8355.4|8353.4|8352.1|8350.1|77
1724913900000|2024-08-29 06:45:00|8354.1|8352.1|8354.1|8352.1|8355.1|8353.1|8352.6|8350.6|85
1724914200000|2024-08-29 06:50:00|8354.4|8352.4|8351.1|8349.1|8354.9|8352.9|8351.1|8349.1|112
1724914500000|2024-08-29 06:55:00|8350.9|8348.9|8348.4|8346.4|8355.4|8353.4|8347.1|8345.1|434
1724914800000|2024-08-29 07:00:00|8347.9|8346.9|8349.1|8348.1|8352.4|8351.4|8343.1|8342.1|1479
1724915100000|2024-08-29 07:05:00|8349.6|8348.6|8348.9|8347.9|8350.1|8349.1|8343.9|8342.9|746
1724915400000|2024-08-29 07:10:00|8349.1|8348.1|8351.4|8350.4|8352.4|8351.4|8344.6|8343.6|479
1724915700000|2024-08-29 07:15:00|8351.6|8350.6|8351.9|8350.9|8356.9|8355.9|8348.4|8347.4|408
1724916000000|2024-08-29 07:20:00|8352.1|8351.1|8358.6|8357.6|8359.9|8358.9|8351.6|8350.6|404
1724916300000|2024-08-29 07:25:00|8358.9|8357.9|8352.4|8351.4|8358.9|8357.9|8350.4|8349.4|531
1724916600000|2024-08-29 07:30:00|8352.6|8351.6|8359.1|8358.1|8361.1|8360.1|8352.6|8351.6|496
1724916900000|2024-08-29 07:35:00|8358.9|8357.9|8365.1|8364.1|8365.1|8364.1|8358.6|8357.6|339
1724917200000|2024-08-29 07:40:00|8365.4|8364.4|8365.1|8364.1|8365.6|8364.6|8359.6|8358.6|364
1724917500000|2024-08-29 07:45:00|8364.9|8363.9|8369.1|8368.1|8369.6|8368.6|8362.1|8361.1|288
1724917800000|2024-08-29 07:50:00|8368.9|8367.9|8367.1|8366.1|8368.9|8367.9|8363.4|8362.4|295
1724918100000|2024-08-29 07:55:00|8366.6|8365.6|8363.1|8362.1|8367.1|8366.1|8362.6|8361.6|163
1724918400000|2024-08-29 08:00:00|8362.1|8361.1|8360.6|8359.6|8363.9|8362.9|8359.4|8358.4|559
1724918700000|2024-08-29 08:05:00|8360.4|8359.4|8360.6|8359.6|8366.6|8365.6|8360.4|8359.4|434
1724919000000|2024-08-29 08:10:00|8361.1|8360.1|8364.1|8363.1|8366.4|8365.4|8360.4|8359.4|284
1724919300000|2024-08-29 08:15:00|8363.9|8362.9|8364.6|8363.6|8365.1|8364.1|8362.1|8361.1|204
1724919600000|2024-08-29 08:20:00|8364.9|8363.9|8361.6|8360.6|8364.9|8363.9|8359.9|8358.9|246
1724919900000|2024-08-29 08:25:00|8361.9|8360.9|8363.1|8362.1|8364.1|8363.1|8358.4|8357.4|277
1724920200000|2024-08-29 08:30:00|8362.9|8361.9|8362.9|8361.9|8364.9|8363.9|8362.4|8361.4|166
1724920500000|2024-08-29 08:35:00|8362.6|8361.6|8362.6|8361.6|8364.4|8363.4|8360.4|8359.4|169
1724920800000|2024-08-29 08:40:00|8362.4|8361.4|8366.6|8365.6|8366.6|8365.6|8361.4|8360.4|214
1724921100000|2024-08-29 08:45:00|8366.9|8365.9|8362.1|8361.1|8366.9|8365.9|8361.4|8360.4|334
1724921400000|2024-08-29 08:50:00|8362.6|8361.6|8362.9|8361.9|8364.6|8363.6|8361.1|8360.1|136
1724921700000|2024-08-29 08:55:00|8363.1|8362.1|8363.9|8362.9|8364.4|8363.4|8361.6|8360.6|125
1724922000000|2024-08-29 09:00:00|8363.6|8362.6|8368.6|8367.6|8368.6|8367.6|8362.1|8361.1|298
1724922300000|2024-08-29 09:05:00|8368.9|8367.9|8371.1|8370.1|8372.1|8371.1|8367.6|8366.6|292
1724922600000|2024-08-29 09:10:00|8371.4|8370.4|8369.1|8368.1|8374.1|8373.1|8369.1|8368.1|263
1724922900000|2024-08-29 09:15:00|8369.4|8368.4|8371.6|8370.6|8372.6|8371.6|8369.1|8368.1|161
1724923200000|2024-08-29 09:20:00|8371.4|8370.4|8368.4|8367.4|8371.6|8370.6|8368.4|8367.4|207
1724923500000|2024-08-29 09:25:00|8368.6|8367.6|8370.4|8369.4|8370.4|8369.4|8366.9|8365.9|194
1724923800000|2024-08-29 09:30:00|8370.1|8369.1|8367.6|8366.6|8370.1|8369.1|8366.4|8365.4|124
1724924100000|2024-08-29 09:35:00|8367.4|8366.4|8368.1|8367.1|8369.6|8368.6|8367.1|8366.1|149
1724924400000|2024-08-29 09:40:00|8368.4|8367.4|8374.1|8373.1|8374.9|8373.9|8368.4|8367.4|239
1724924700000|2024-08-29 09:45:00|8373.9|8372.9|8372.6|8371.6|8375.9|8374.9|8371.6|8370.6|219
1724925000000|2024-08-29 09:50:00|8372.9|8371.9|8366.9|8365.9|8373.1|8372.1|8366.6|8365.6|151
1724925300000|2024-08-29 09:55:00|8367.1|8366.1|8367.9|8366.9|8370.4|8369.4|8366.1|8365.1|197
1724925600000|2024-08-29 10:00:00|8368.4|8367.4|8370.6|8369.6|8370.9|8369.9|8368.4|8367.4|121
1724925900000|2024-08-29 10:05:00|8370.1|8369.1|8374.6|8373.6|8375.1|8374.1|8369.4|8368.4|184
1724926200000|2024-08-29 10:10:00|8374.9|8373.9|8376.6|8375.6|8377.6|8376.6|8374.4|8373.4|178
1724926500000|2024-08-29 10:15:00|8376.4|8375.4|8371.6|8370.6|8377.4|8376.4|8370.4|8369.4|228
1724926800000|2024-08-29 10:20:00|8371.9|8370.9|8371.6|8370.6|8373.4|8372.4|8369.4|8368.4|214
1724927100000|2024-08-29 10:25:00|8371.4|8370.4|8370.6|8369.6|8372.4|8371.4|8369.9|8368.9|246
1724927400000|2024-08-29 10:30:00|8369.9|8368.9|8368.1|8367.1|8371.9|8370.9|8368.1|8367.1|131
1724927700000|2024-08-29 10:35:00|8367.9|8366.9|8369.6|8368.6|8371.4|8370.4|8367.6|8366.6|160
1724928000000|2024-08-29 10:40:00|8369.9|8368.9|8370.9|8369.9|8372.1|8371.1|8368.1|8367.1|89
1724928300000|2024-08-29 10:45:00|8371.1|8370.1|8372.4|8371.4|8372.9|8371.9|8370.9|8369.9|83
1724928600000|2024-08-29 10:50:00|8372.1|8371.1|8370.6|8369.6|8372.4|8371.4|8370.4|8369.4|162
1724928900000|2024-08-29 10:55:00|8370.4|8369.4|8373.1|8372.1|8373.1|8372.1|8369.4|8368.4|148
1724929200000|2024-08-29 11:00:00|8372.9|8371.9|8370.1|8369.1|8374.4|8373.4|8369.9|8368.9|160
1724929500000|2024-08-29 11:05:00|8370.4|8369.4|8371.6|8370.6|8372.1|8371.1|8369.9|8368.9|169
1724929800000|2024-08-29 11:10:00|8371.9|8370.9|8371.6|8370.6|8372.1|8371.1|8368.4|8367.4|191
1724930100000|2024-08-29 11:15:00|8371.4|8370.4|8371.1|8370.1|8373.1|8372.1|8370.1|8369.1|125
1724930400000|2024-08-29 11:20:00|8371.4|8370.4|8370.4|8369.4|8372.6|8371.6|8369.9|8368.9|86
1724930700000|2024-08-29 11:25:00|8370.6|8369.6|8370.9|8369.9|8371.9|8370.9|8370.4|8369.4|99
1724931000000|2024-08-29 11:30:00|8371.1|8370.1|8371.4|8370.4|8374.1|8373.1|8371.1|8370.1|134
1724931300000|2024-08-29 11:35:00|8371.6|8370.6|8371.9|8370.9|8375.4|8374.4|8370.9|8369.9|310
1724931600000|2024-08-29 11:40:00|8372.4|8371.4|8372.9|8371.9|8373.9|8372.9|8370.9|8369.9|343
1724931900000|2024-08-29 11:45:00|8373.1|8372.1|8376.6|8375.6|8376.9|8375.9|8371.9|8370.9|294
1724932200000|2024-08-29 11:50:00|8376.9|8375.9|8376.1|8375.1|8377.6|8376.6|8374.4|8373.4|221
1724932500000|2024-08-29 11:55:00|8376.6|8375.6|8379.6|8378.6|8380.4|8379.4|8376.4|8375.4|228
1724932800000|2024-08-29 12:00:00|8379.9|8378.9|8383.9|8382.9|8384.4|8383.4|8378.9|8377.9|281
1724933100000|2024-08-29 12:05:00|8384.4|8383.4|8385.1|8384.1|8386.9|8385.9|8382.9|8381.9|272
1724933400000|2024-08-29 12:10:00|8385.4|8384.4|8382.4|8381.4|8385.4|8384.4|8380.4|8379.4|294
1724933700000|2024-08-29 12:15:00|8382.6|8381.6|8381.6|8380.6|8383.9|8382.9|8380.1|8379.1|281
1724934000000|2024-08-29 12:20:00|8381.9|8380.9|8383.1|8382.1|8383.1|8382.1|8378.9|8377.9|497
1724934300000|2024-08-29 12:25:00|8383.4|8382.4|8386.4|8385.4|8386.6|8385.6|8382.4|8381.4|353
1724934600000|2024-08-29 12:30:00|8386.6|8385.6|8386.6|8385.6|8395.6|8394.6|8386.1|8385.1|734
1724934900000|2024-08-29 12:35:00|8386.4|8385.4|8381.1|8380.1|8387.1|8386.1|8379.1|8378.1|343
1724935200000|2024-08-29 12:40:00|8380.6|8379.6|8379.4|8378.4|8384.4|8383.4|8378.6|8377.6|265
1724935500000|2024-08-29 12:45:00|8378.9|8377.9|8382.6|8381.6|8384.6|8383.6|8378.9|8377.9|287
1724935800000|2024-08-29 12:50:00|8382.9|8381.9|8385.9|8384.9|8386.1|8385.1|8382.1|8381.1|236
1724936100000|2024-08-29 12:55:00|8385.6|8384.6|8384.6|8383.6|8385.9|8384.9|8382.4|8381.4|308
1724936400000|2024-08-29 13:00:00|8384.4|8383.4|8383.6|8382.6|8387.1|8386.1|8382.9|8381.9|404
1724936700000|2024-08-29 13:05:00|8383.9|8382.9|8376.9|8375.9|8383.9|8382.9|8376.6|8375.6|360
1724937000000|2024-08-29 13:10:00|8376.4|8375.4|8378.1|8377.1|8379.4|8378.4|8374.9|8373.9|287
1724937300000|2024-08-29 13:15:00|8377.9|8376.9|8380.4|8379.4|8380.4|8379.4|8376.9|8375.9|214
1724937600000|2024-08-29 13:20:00|8380.6|8379.6|8380.6|8379.6|8381.9|8380.9|8378.9|8377.9|266
1724937900000|2024-08-29 13:25:00|8380.4|8379.4|8382.1|8381.1|8382.9|8381.9|8378.9|8377.9|231
1724938200000|2024-08-29 13:30:00|8381.9|8380.9|8379.9|8378.9|8387.9|8386.9|8378.9|8377.9|753
1724938500000|2024-08-29 13:35:00|8379.6|8378.6|8373.4|8372.4|8382.4|8381.4|8371.4|8370.4|704
1724938800000|2024-08-29 13:40:00|8373.1|8372.1|8367.4|8366.4|8376.9|8375.9|8366.9|8365.9|557
1724939100000|2024-08-29 13:45:00|8366.9|8365.9|8364.9|8363.9|8369.4|8368.4|8362.1|8361.1|736
1724939400000|2024-08-29 13:50:00|8365.1|8364.1|8358.4|8357.4|8365.1|8364.1|8356.9|8355.9|922
1724939700000|2024-08-29 13:55:00|8358.6|8357.6|8360.1|8359.1|8363.9|8362.9|8357.9|8356.9|813
1724940000000|2024-08-29 14:00:00|8359.9|8358.9|8371.9|8370.9|8374.4|8373.4|8359.9|8358.9|631
1724940300000|2024-08-29 14:05:00|8372.1|8371.1|8372.6|8371.6|8374.6|8373.6|8368.9|8367.9|537
1724940600000|2024-08-29 14:10:00|8371.7|8370.7|8376.5|8375.5|8379|8378|8371.7|8370.7|348
1724940900000|2024-08-29 14:15:00|8377|8376|8379.2|8378.2|8380.5|8379.5|8375.5|8374.5|442
1724941200000|2024-08-29 14:20:00|8379.5|8378.5|8381.5|8380.5|8383.7|8382.7|8379.2|8378.2|465
1724941500000|2024-08-29 14:25:00|8382|8381|8378.7|8377.7|8383.2|8382.2|8378|8377|605
1724941800000|2024-08-29 14:30:00|8379|8378|8376|8375|8380.2|8379.2|8375|8374|463
1724942100000|2024-08-29 14:35:00|8376.2|8375.2|8381.7|8380.7|8382.5|8381.5|8375|8374|308
1724942400000|2024-08-29 14:40:00|8381.5|8380.5|8377|8376|8381.5|8380.5|8376|8375|373
1724942700000|2024-08-29 14:45:00|8376.5|8375.5|8378.5|8377.5|8380|8379|8376.5|8375.5|215
1724943000000|2024-08-29 14:50:00|8378.2|8377.2|8380.7|8379.7|8381.5|8380.5|8377.7|8376.7|268
1724943300000|2024-08-29 14:55:00|8381|8380|8379|8378|8382.5|8381.5|8378.5|8377.5|365
1724943600000|2024-08-29 15:00:00|8379.5|8378.5|8382.2|8381.2|8382.7|8381.7|8378.7|8377.7|430
1724943900000|2024-08-29 15:05:00|8382.5|8381.5|8380.7|8379.7|8383.5|8382.5|8378.5|8377.5|381
1724944200000|2024-08-29 15:10:00|8381|8380|8383|8382|8383.5|8382.5|8379.7|8378.7|307
1724944500000|2024-08-29 15:15:00|8382.7|8381.7|8382|8381|8385|8384|8381.2|8380.2|390
1724944800000|2024-08-29 15:20:00|8381.7|8380.7|8380|8379|8383|8382|8379.5|8378.5|464
1724945100000|2024-08-29 15:25:00|8380.2|8379.2|8381.7|8379.7|8382|8380.5|8378.5|8377.5|1994
1724945400000|2024-08-29 15:30:00|8382|8380|8382|8380|8385.7|8383.7|8379.7|8377.7|3478
1724945700000|2024-08-29 15:35:00|8382.5|8380.5|8382|8380|8383.5|8381.5|8380|8378|1318
1724946000000|2024-08-29 15:40:00|8381.5|8379.5|8380.5|8378.5|8382.2|8380.2|8380|8378|428
1724946300000|2024-08-29 15:45:00|8380.7|8378.7|8384.5|8382.5|8384.5|8382.5|8380|8378|202
1724946600000|2024-08-29 15:50:00|8385|8383|8386.7|8384.7|8387.7|8385.7|8384.7|8382.7|229
1724946900000|2024-08-29 15:55:00|8386.5|8384.5|8387.5|8385.5|8389.2|8387.2|8385|8383|241
1724947200000|2024-08-29 16:00:00|8387.7|8385.7|8392.5|8390.5|8394|8392|8387.2|8385.2|470
1724947500000|2024-08-29 16:05:00|8392.7|8390.7|8393|8391|8395.2|8393.2|8391.5|8389.5|169
1724947800000|2024-08-29 16:10:00|8393.2|8391.2|8393.5|8391.5|8394.5|8392.5|8392|8390|219
1724948100000|2024-08-29 16:15:00|8393.2|8391.2|8393|8391|8394|8392|8391.5|8389.5|194
1724948400000|2024-08-29 16:20:00|8393.2|8391.2|8396.5|8394.5|8396.7|8394.7|8392.2|8390.2|279
1724948700000|2024-08-29 16:25:00|8396.7|8394.7|8394|8392|8397|8395|8394|8392|479
1724949000000|2024-08-29 16:30:00|8393.7|8391.7|8393.5|8391.5|8394.5|8392.5|8393|8391|160
1724949300000|2024-08-29 16:35:00|8393.7|8391.7|8393|8391|8394|8392|8391.5|8389.5|144
1724949600000|2024-08-29 16:40:00|8392.7|8390.7|8392.5|8390.5|8395.5|8393.5|8391.7|8389.7|220
1724949900000|2024-08-29 16:45:00|8392.7|8390.7|8392|8390|8394|8392|8391.5|8389.5|94
1724950200000|2024-08-29 16:50:00|8391.7|8389.7|8394.2|8392.2|8395|8393|8391.5|8389.5|285
1724950500000|2024-08-29 16:55:00|8394.5|8392.5|8396.5|8394.5|8396.5|8394.5|8394|8392|406
1724950800000|2024-08-29 17:00:00|8396.2|8394.2|8394|8392|8396.2|8394.2|8393.5|8391.5|345
1724951100000|2024-08-29 17:05:00|8394.2|8392.2|8395|8393|8396|8394|8393|8391|303
1724951400000|2024-08-29 17:10:00|8394.7|8392.7|8398.5|8396.5|8399|8397|8394.5|8392.5|319
1724951700000|2024-08-29 17:15:00|8398.7|8396.7|8401|8399|8402|8400|8398|8396|282
1724952000000|2024-08-29 17:20:00|8401.2|8399.2|8400.5|8398.5|8401.5|8399.5|8399|8397|224
1724952300000|2024-08-29 17:25:00|8401|8399|8403|8401|8405|8403|8400.5|8398.5|344
1724952600000|2024-08-29 17:30:00|8402|8400|8404.2|8402.2|8404.5|8402.5|8401|8399|266
1724952900000|2024-08-29 17:35:00|8404.5|8402.5|8404.2|8402.2|8406.5|8404.5|8403.5|8401.5|327
1724953200000|2024-08-29 17:40:00|8404|8402|8410|8408|8411|8409|8403.5|8401.5|290
1724953500000|2024-08-29 17:45:00|8410.2|8408.2|8411.5|8409.5|8411.5|8409.5|8408.5|8406.5|278
1724953800000|2024-08-29 17:50:00|8412|8410|8415|8413|8415.5|8413.5|8411.5|8409.5|337
1724954100000|2024-08-29 17:55:00|8414.7|8412.7|8414.7|8412.7|8415.5|8413.5|8413.5|8411.5|204
1724954400000|2024-08-29 18:00:00|8414.5|8412.5|8417|8415|8417|8415|8410.7|8408.7|290
1724954700000|2024-08-29 18:05:00|8416.7|8414.7|8416.5|8414.5|8418.2|8416.2|8416|8414|211
1724955000000|2024-08-29 18:10:00|8416.2|8414.2|8417.7|8415.7|8418.7|8416.7|8415.2|8413.2|220
1724955300000|2024-08-29 18:15:00|8417.5|8415.5|8419.5|8417.5|8419.5|8417.5|8417|8415|233
1724955600000|2024-08-29 18:20:00|8420|8418|8420|8418|8420.5|8418.5|8416.5|8414.5|254
1724955900000|2024-08-29 18:25:00|8420.5|8418.5|8412.7|8410.7|8420.5|8418.5|8410.5|8408.5|500
1724956200000|2024-08-29 18:30:00|8412.5|8410.5|8410.2|8408.2|8414|8412|8409.5|8407.5|323
1724956500000|2024-08-29 18:35:00|8410.5|8408.5|8403.2|8401.2|8412|8410|8403|8401|332
1724956800000|2024-08-29 18:40:00|8403|8401|8402.2|8400.2|8407.2|8405.2|8399|8397|315
1724957100000|2024-08-29 18:45:00|8402|8400|8402.2|8400.2|8402.2|8400.2|8394.5|8392.5|251
1724957400000|2024-08-29 18:50:00|8401.5|8399.5|8401.2|8399.2|8401.5|8399.5|8394|8392|191
1724957700000|2024-08-29 18:55:00|8401|8399|8400.2|8398.2|8402|8400|8397.5|8395.5|198
1724958000000|2024-08-29 19:00:00|8400|8398|8397.7|8395.7|8400.5|8398.5|8396|8394|182
1724958300000|2024-08-29 19:05:00|8397.5|8395.5|8401.2|8399.2|8402.2|8400.2|8396.5|8394.5|221
1724958600000|2024-08-29 19:10:00|8401.5|8399.5|8401.2|8399.2|8403.2|8401.2|8399|8397|195
1724958900000|2024-08-29 19:15:00|8401.5|8399.5|8405.7|8403.7|8407.7|8405.7|8400.7|8398.7|165
1724959200000|2024-08-29 19:20:00|8405.5|8403.5|8406.2|8404.2|8407|8405|8403|8401|117
1724959500000|2024-08-29 19:25:00|8406|8404|8411.5|8409.5|8411.5|8409.5|8406|8404|152
1724959800000|2024-08-29 19:30:00|8411.7|8409.7|8409|8407|8412.2|8410.2|8409|8407|252
1724960100000|2024-08-29 19:35:00|8409.2|8407.2|8409.2|8407.2|8411.7|8409.7|8408|8406|276
1724960400000|2024-08-29 19:40:00|8409|8407|8400.2|8398.2|8410|8408|8400|8398|251
1724960700000|2024-08-29 19:45:00|8400|8398|8399.5|8397.5|8403|8401|8399|8397|226
1724961000000|2024-08-29 19:50:00|8400|8398|8397.7|8395.7|8401.5|8399.5|8397.5|8395.5|273
1724961300000|2024-08-29 19:55:00|8397.5|8395.5|8402.1|8398.1|8402.5|8400.5|8397|8395|499
1724961600000|2024-08-29 20:00:00|8401.8|8397.8|8405.6|8401.6|8406.3|8402.3|8401.8|8397.8|0
1724961900000|2024-08-29 20:05:00|8405.5|8401.5|8408.6|8404.6|8409|8405|8405.2|8401.2|0
1724962200000|2024-08-29 20:10:00|8408.7|8404.7|8406.6|8402.6|8409.6|8405.6|8406.4|8402.4|0
1724962500000|2024-08-29 20:15:00|8406.8|8402.8|8408.2|8404.2|8408.2|8404.2|8406.6|8402.6|0
1724962800000|2024-08-29 20:20:00|8408.1|8404.1|8408.1|8404.1|8409.1|8405.1|8407.9|8403.9|0
1724963100000|2024-08-29 20:25:00|8407.9|8403.9|8408.6|8404.6|8408.9|8404.9|8407.9|8403.9|0
1724963400000|2024-08-29 20:30:00|8408.8|8404.8|8407.3|8403.3|8408.9|8404.9|8407.3|8403.3|0
1724963700000|2024-08-29 20:35:00|8407.2|8403.2|8407.5|8403.5|8408.2|8404.2|8406.9|8402.9|0
1724964000000|2024-08-29 20:40:00|8407.6|8403.6|8407.1|8403.1|8407.8|8403.8|8406.9|8402.9|0
1724964300000|2024-08-29 20:45:00|8407|8403|8406.1|8402.1|8407.1|8403.1|8406.1|8402.1|0
1724964600000|2024-08-29 20:50:00|8406.2|8402.2|8406.8|8402.8|8407.3|8403.3|8406.1|8402.1|0
1724964900000|2024-08-29 20:55:00|8406.9|8402.9|8407.1|8403.1|8407.8|8403.8|8406.8|8402.8|0
1724965200000|2024-08-29 21:00:00|8407.2|8403.2|8407.5|8403.5|8407.6|8403.6|8407.2|8403.2|0
1724965500000|2024-08-29 21:05:00|8407.4|8403.4|8406.7|8402.7|8407.4|8403.4|8406.7|8402.7|0
1724965800000|2024-08-29 21:10:00|8406.6|8402.6|8406.3|8402.3|8407|8403|8406.2|8402.2|0
1724966100000|2024-08-29 21:15:00|8406.4|8402.4|8406.5|8402.5|8407.4|8403.4|8406.3|8402.3|0
1724966400000|2024-08-29 21:20:00|8406.4|8402.4|8407.1|8403.1|8407.1|8403.1|8406.4|8402.4|0
1724966700000|2024-08-29 21:25:00|8407|8403|8407.2|8403.2|8407.2|8403.2|8406.7|8402.7|0
1724967000000|2024-08-29 21:30:00|8407.1|8403.1|8407.2|8403.2|8407.3|8403.3|8407.1|8403.1|0
1724967300000|2024-08-29 21:35:00|8407.1|8403.1|8407.9|8403.9|8407.9|8403.9|8407.1|8403.1|0
1724967600000|2024-08-29 21:40:00|8408|8404|8407.8|8403.8|8408|8404|8407.8|8403.8|0
1724967900000|2024-08-29 21:45:00|8407.6|8403.6|8407.6|8403.6|8408.1|8404.1|8407.5|8403.5|0
1724968200000|2024-08-29 21:50:00|8407.5|8403.5|8407.8|8403.8|8407.8|8403.8|8407.5|8403.5|0
1724968500000|2024-08-29 21:55:00|8407.7|8403.7|8407.5|8403.5|8407.8|8403.8|8407.2|8403.2|0
1724968800000|2024-08-29 22:00:00|8407.6|8403.6|8407.5|8403.5|8409.6|8405.6|8406.9|8402.9|0
1724969100000|2024-08-29 22:05:00|8407.3|8403.3|8404.5|8400.5|8407.3|8403.3|8402.3|8398.3|0
1724969400000|2024-08-29 22:10:00|8404.4|8400.4|8405.1|8401.1|8406.1|8402.1|8403.7|8399.7|0
1724969700000|2024-08-29 22:15:00|8405.2|8401.2|8406.5|8402.5|8407.3|8403.3|8405|8401|0
1724970000000|2024-08-29 22:20:00|8406.4|8402.4|8404.9|8400.9|8407|8403|8404.2|8400.2|0
1724970300000|2024-08-29 22:25:00|8404.8|8400.8|8406|8402|8406.3|8402.3|8404.6|8400.6|0
1724970600000|2024-08-29 22:30:00|8405.9|8401.9|8405.5|8401.5|8406.4|8402.4|8405.3|8401.3|0
1724970900000|2024-08-29 22:35:00|8405.6|8401.6|8405.5|8401.5|8405.6|8401.6|8404.9|8400.9|0
1724971200000|2024-08-29 22:40:00|8405.4|8401.4|8406.9|8402.9|8407|8403|8405.2|8401.2|0
1724971500000|2024-08-29 22:45:00|8407|8403|8406|8402|8407|8403|8405.4|8401.4|0
1724971800000|2024-08-29 22:50:00|8405.9|8401.9|8405.7|8401.7|8406.2|8402.2|8405.4|8401.4|0
1724972100000|2024-08-29 22:55:00|8405.6|8401.6|8405.9|8401.9|8406|8402|8405.4|8401.4|0
1724972400000|2024-08-29 23:00:00|8405.8|8401.8|8405.3|8401.3|8405.9|8401.9|8404.6|8400.6|0
1724972700000|2024-08-29 23:05:00|8405.2|8401.2|8406.1|8402.1|8406.3|8402.3|8404.8|8400.8|0
1724973000000|2024-08-29 23:10:00|8406.2|8402.2|8406.7|8402.7|8406.7|8402.7|8406|8402|0
1724973300000|2024-08-29 23:15:00|8406.6|8402.6|8406.4|8402.4|8406.9|8402.9|8406.1|8402.1|0
1724973600000|2024-08-29 23:20:00|8406.3|8402.3|8407.1|8403.1|8407.6|8403.6|8406.2|8402.2|0
1724973900000|2024-08-29 23:25:00|8407.2|8403.2|8407.2|8403.2|8407.5|8403.5|8406.7|8402.7|0
1724974200000|2024-08-29 23:30:00|8407.1|8403.1|8405.5|8401.5|8407.2|8403.2|8405.4|8401.4|0
1724974500000|2024-08-29 23:35:00|8405.4|8401.4|8405.3|8401.3|8406.1|8402.1|8405.1|8401.1|0
1724974800000|2024-08-29 23:40:00|8405.2|8401.2|8405.4|8401.4|8405.7|8401.7|8404.8|8400.8|0
1724975100000|2024-08-29 23:45:00|8405.5|8401.5|8404.6|8400.6|8405.9|8401.9|8403.9|8399.9|0
1724975400000|2024-08-29 23:50:00|8404.7|8400.7|8404.3|8400.3|8405.7|8401.7|8403.9|8399.9|0
1724975700000|2024-08-29 23:55:00|8404.2|8400.2|8404.1|8400.1|8404.7|8400.7|8404.1|8400.1|0
1724976000000|2024-08-30 00:00:00|8404.2|8400.2|8398.9|8395.9|8411.4|8408.4|8398.7|8395.7|80
1724976300000|2024-08-30 00:05:00|8399.2|8396.2|8397.4|8394.4|8399.4|8396.4|8397.4|8394.4|22
1724976600000|2024-08-30 00:10:00|8397.2|8394.2|8398.2|8395.2|8398.7|8395.7|8397.2|8394.2|44
1724976900000|2024-08-30 00:15:00|8398.4|8395.4|8401.7|8398.7|8403.2|8400.2|8398.4|8395.4|49
1724977200000|2024-08-30 00:20:00|8401.9|8398.9|8402.7|8399.7|8403.2|8400.2|8401.7|8398.7|10
1724977500000|2024-08-30 00:25:00|8402.9|8399.9|8406.2|8403.2|8406.2|8403.2|8402.4|8399.4|8
1724977800000|2024-08-30 00:30:00|8405.7|8402.7|8406.9|8403.9|8407.7|8404.7|8405.4|8402.4|7
1724978100000|2024-08-30 00:35:00|8405.9|8402.9|8406.4|8403.4|8407.7|8404.7|8405.7|8402.7|8
1724978400000|2024-08-30 00:40:00|8406.2|8403.2|8407.4|8404.4|8407.7|8404.7|8405.9|8402.9|7
1724978700000|2024-08-30 00:45:00|8407.7|8404.7|8407.9|8404.9|8407.9|8404.9|8405.9|8402.9|5
1724979000000|2024-08-30 00:50:00|8407.7|8404.7|8406.7|8403.7|8408.2|8405.2|8406.7|8403.7|5
1724979300000|2024-08-30 00:55:00|8406.4|8403.4|8406.9|8403.9|8407.7|8404.7|8405.7|8402.7|15
1724979600000|2024-08-30 01:00:00|8407.2|8404.2|8409.4|8406.4|8409.9|8406.9|8407.2|8404.2|18
1724979900000|2024-08-30 01:05:00|8409.7|8406.7|8408.7|8405.7|8410.2|8407.2|8408.2|8405.2|22
1724980200000|2024-08-30 01:10:00|8408.4|8405.4|8408.4|8405.4|8408.4|8405.4|8407.4|8404.4|17
1724980500000|2024-08-30 01:15:00|8408.2|8405.2|8408.7|8405.7|8408.9|8405.9|8407.7|8404.7|4
1724980800000|2024-08-30 01:20:00|8408.4|8405.4|8409.7|8406.7|8409.7|8406.7|8407.2|8404.2|5
1724981100000|2024-08-30 01:25:00|8409.2|8406.2|8407.7|8404.7|8409.7|8406.7|8407.7|8404.7|1
1724981400000|2024-08-30 01:30:00|8408.2|8405.2|8409.2|8406.2|8409.2|8406.2|8408.2|8405.2|1
1724981700000|2024-08-30 01:35:00|8409.7|8406.7|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|3
1724982000000|2024-08-30 01:40:00|8410.2|8407.2|8412.2|8409.2|8413.7|8410.7|8409.9|8406.9|19
1724982300000|2024-08-30 01:45:00|8411.4|8408.4|8410.9|8407.9|8411.7|8408.7|8409.9|8406.9|29
1724982600000|2024-08-30 01:50:00|8410.7|8407.7|8410.9|8407.9|8411.2|8408.2|8410.2|8407.2|6
1724982900000|2024-08-30 01:55:00|8410.7|8407.7|8409.7|8406.7|8410.9|8407.9|8409.2|8406.2|7
1724983200000|2024-08-30 02:00:00|8409.9|8406.9|8411.2|8408.2|8411.7|8408.7|8407.7|8404.7|24
1724983500000|2024-08-30 02:05:00|8410.4|8407.4|8410.9|8407.9|8410.9|8407.9|8409.7|8406.7|13
1724983800000|2024-08-30 02:10:00|8411.4|8408.4|8411.2|8408.2|8412.9|8409.9|8410.9|8407.9|12
1724984100000|2024-08-30 02:15:00|8411.4|8408.4|8411.9|8408.9|8413.4|8410.4|8410.4|8407.4|13
1724984400000|2024-08-30 02:20:00|8412.4|8409.4|8413.4|8410.4|8413.9|8410.9|8411.4|8408.4|6
1724984700000|2024-08-30 02:25:00|8413.7|8410.7|8413.7|8410.7|8414.2|8411.2|8413.4|8410.4|0
1724985000000|2024-08-30 02:30:00|8413.4|8410.4|8415.7|8412.7|8416.2|8413.2|8413.4|8410.4|2
1724985300000|2024-08-30 02:35:00|8415.4|8412.4|8415.2|8412.2|8415.4|8412.4|8415.2|8412.2|2
1724985600000|2024-08-30 02:40:00|8415.4|8412.4|8415.9|8412.9|8415.9|8412.9|8415.4|8412.4|0
1724985900000|2024-08-30 02:45:00|8416.2|8413.2|8418.2|8415.2|8418.2|8415.2|8416.2|8413.2|0
1724986200000|2024-08-30 02:50:00|8418.4|8415.4|8418.4|8415.4|8418.7|8415.7|8417.4|8414.4|12
1724986500000|2024-08-30 02:55:00|8418.2|8415.2|8421.4|8418.4|8421.4|8418.4|8418.2|8415.2|18
1724986800000|2024-08-30 03:00:00|8421.2|8418.2|8419.7|8416.7|8421.4|8418.4|8418.9|8415.9|19
1724987100000|2024-08-30 03:05:00|8419.4|8416.4|8416.9|8413.9|8419.9|8416.9|8416.2|8413.2|18
1724987400000|2024-08-30 03:10:00|8417.9|8414.9|8417.2|8414.2|8417.9|8414.9|8416.4|8413.4|9
1724987700000|2024-08-30 03:15:00|8416.9|8413.9|8419.9|8416.9|8419.9|8416.9|8416.9|8413.9|45
1724988000000|2024-08-30 03:20:00|8419.7|8416.7|8416.4|8413.4|8419.7|8416.7|8416.4|8413.4|14
1724988300000|2024-08-30 03:25:00|8416.2|8413.2|8418.4|8415.4|8419.7|8416.7|8415.9|8412.9|9
1724988600000|2024-08-30 03:30:00|8418.2|8415.2|8419.7|8416.7|8420.2|8417.2|8418.2|8415.2|18
1724988900000|2024-08-30 03:35:00|8420.4|8417.4|8417.9|8414.9|8420.4|8417.4|8416.9|8413.9|22
1724989200000|2024-08-30 03:40:00|8417.7|8414.7|8417.7|8414.7|8418.7|8415.7|8415.9|8412.9|9
1724989500000|2024-08-30 03:45:00|8417.4|8414.4|8417.9|8414.9|8419.2|8416.2|8417.2|8414.2|9
1724989800000|2024-08-30 03:50:00|8417.4|8414.4|8418.4|8415.4|8420.7|8417.7|8417.4|8414.4|14
1724990100000|2024-08-30 03:55:00|8418.2|8415.2|8420.9|8417.9|8421.2|8418.2|8417.7|8414.7|23
1724990400000|2024-08-30 04:00:00|8420.7|8417.7|8419.9|8416.9|8420.7|8417.7|8419.2|8416.2|15
1724990700000|2024-08-30 04:05:00|8419.7|8416.7|8419.4|8416.4|8420.4|8417.4|8418.4|8415.4|6
1724991000000|2024-08-30 04:10:00|8419.2|8416.2|8417.7|8414.7|8419.2|8416.2|8415.7|8412.7|25
1724991300000|2024-08-30 04:15:00|8417.9|8414.9|8416.2|8413.2|8417.9|8414.9|8415.7|8412.7|4
1724991600000|2024-08-30 04:20:00|8416.4|8413.4|8415.4|8412.4|8417.2|8414.2|8414.9|8411.9|10
1724991900000|2024-08-30 04:25:00|8415.2|8412.2|8414.7|8411.7|8415.4|8412.4|8413.9|8410.9|6
1724992200000|2024-08-30 04:30:00|8414.2|8411.2|8415.2|8412.2|8415.2|8412.2|8413.7|8410.7|3
1724992500000|2024-08-30 04:35:00|8414.9|8411.9|8415.2|8412.2|8415.2|8412.2|8414.7|8411.7|14
1724992800000|2024-08-30 04:40:00|8414.9|8411.9|8415.4|8412.4|8416.2|8413.2|8413.9|8410.9|26
1724993100000|2024-08-30 04:45:00|8415.2|8412.2|8415.9|8412.9|8416.2|8413.2|8415.2|8412.2|6
1724993400000|2024-08-30 04:50:00|8415.7|8412.7|8415.4|8412.4|8416.7|8413.7|8415.2|8412.2|2
1724993700000|2024-08-30 04:55:00|8415.2|8412.2|8414.9|8411.9|8416.2|8413.2|8414.2|8411.2|23
1724994000000|2024-08-30 05:00:00|8415.4|8412.4|8414.7|8411.7|8415.7|8412.7|8411.4|8408.4|56
1724994300000|2024-08-30 05:05:00|8414.2|8411.2|8414.4|8411.4|8416.4|8413.4|8412.7|8409.7|29
1724994600000|2024-08-30 05:10:00|8414.2|8411.2|8411.9|8408.9|8414.2|8411.2|8411.9|8408.9|43
1724994900000|2024-08-30 05:15:00|8412.4|8409.4|8410.7|8407.7|8412.4|8409.4|8410.7|8407.7|26
1724995200000|2024-08-30 05:20:00|8410.9|8407.9|8410.7|8407.7|8412.2|8409.2|8409.7|8406.7|21
1724995500000|2024-08-30 05:25:00|8410.9|8407.9|8409.9|8406.9|8410.9|8407.9|8409.2|8406.2|17
1724995800000|2024-08-30 05:30:00|8409.4|8406.4|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|9
1724996100000|2024-08-30 05:35:00|8410.4|8407.4|8414.4|8411.4|8414.4|8411.4|8410.4|8407.4|14
1724996400000|2024-08-30 05:40:00|8414.2|8411.2|8415.7|8412.7|8416.2|8413.2|8414.2|8411.2|16
1724996700000|2024-08-30 05:45:00|8415.9|8412.9|8416.2|8413.2|8418.4|8415.4|8415.9|8412.9|12
1724997000000|2024-08-30 05:50:00|8416.4|8413.4|8417.2|8414.2|8419.2|8416.2|8415.7|8412.7|28
1724997300000|2024-08-30 05:55:00|8416.9|8413.9|8415.2|8412.2|8418.7|8415.7|8414.7|8411.7|43
1724997600000|2024-08-30 06:00:00|8417.4|8414.4|8415.2|8413.2|8420.7|8418.7|8412.9|8410.9|221
1724997900000|2024-08-30 06:05:00|8415.4|8413.4|8417.9|8415.9|8420.2|8418.2|8415.4|8413.4|136
1724998200000|2024-08-30 06:10:00|8418.2|8416.2|8414.2|8412.2|8418.9|8416.9|8413.9|8411.9|122
1724998500000|2024-08-30 06:15:00|8413.9|8411.9|8411.9|8409.9|8415.9|8413.9|8410.9|8408.9|155
1724998800000|2024-08-30 06:20:00|8410.9|8408.9|8412.4|8410.4|8412.4|8410.4|8408.4|8406.4|142
1724999100000|2024-08-30 06:25:00|8412.9|8410.9|8413.9|8411.9|8415.9|8413.9|8412.9|8410.9|60
1724999400000|2024-08-30 06:30:00|8414.4|8412.4|8414.9|8412.9|8417.4|8415.4|8411.9|8409.9|89
1724999700000|2024-08-30 06:35:00|8414.7|8412.7|8413.9|8411.9|8415.2|8413.2|8410.9|8408.9|94
1725000000000|2024-08-30 06:40:00|8414.4|8412.4|8416.4|8414.4|8417.9|8415.9|8413.7|8411.7|77
1725000300000|2024-08-30 06:45:00|8413.2|8411.2|8414.9|8412.9|8417.2|8415.2|8412.9|8410.9|142
1725000600000|2024-08-30 06:50:00|8414.7|8412.7|8417.9|8415.9|8418.4|8416.4|8412.9|8410.9|117
1725000900000|2024-08-30 06:55:00|8417.7|8415.7|8401.4|8399.4|8419.4|8417.4|8401.4|8399.4|557
1725001200000|2024-08-30 07:00:00|8401.2|8399.2|8404.7|8403.7|8414.4|8413.4|8400.7|8399.2|1865
1725001500000|2024-08-30 07:05:00|8404.2|8403.2|8410.4|8409.4|8411.4|8410.4|8403.2|8402.2|712
1725001800000|2024-08-30 07:10:00|8410.2|8409.2|8411.7|8410.7|8411.9|8410.9|8406.7|8405.7|614
1725002100000|2024-08-30 07:15:00|8411.4|8410.4|8407.4|8406.4|8412.2|8411.2|8405.4|8404.4|454
1725002400000|2024-08-30 07:20:00|8407.7|8406.7|8412.4|8411.4|8413.4|8412.4|8407.7|8406.7|301
1725002700000|2024-08-30 07:25:00|8412.2|8411.2|8414.2|8413.2|8417.4|8416.4|8412.2|8411.2|335
1725003000000|2024-08-30 07:30:00|8414.4|8413.4|8409.2|8408.2|8416.4|8415.4|8409.2|8408.2|437
1725003300000|2024-08-30 07:35:00|8409.7|8408.7|8408.7|8407.7|8414.2|8413.2|8408.7|8407.7|357
1725003600000|2024-08-30 07:40:00|8407.7|8406.7|8409.4|8408.4|8411.4|8410.4|8407.7|8406.7|331
1725003900000|2024-08-30 07:45:00|8409.7|8408.7|8409.7|8408.7|8410.9|8409.9|8406.7|8405.7|334
1725004200000|2024-08-30 07:50:00|8409.4|8408.4|8410.9|8409.9|8411.4|8410.4|8407.2|8406.2|186
1725004500000|2024-08-30 07:55:00|8411.2|8410.2|8411.7|8410.7|8414.2|8413.2|8410.7|8409.7|218
1725004800000|2024-08-30 08:00:00|8411.9|8410.9|8413.2|8412.2|8415.2|8414.2|8410.4|8409.4|211
1725005100000|2024-08-30 08:05:00|8413.4|8412.4|8413.4|8412.4|8414.9|8413.9|8410.7|8409.7|153
1725005400000|2024-08-30 08:10:00|8413.7|8412.7|8413.9|8412.9|8415.2|8414.2|8412.4|8411.4|159
1725005700000|2024-08-30 08:15:00|8413.7|8412.7|8410.2|8409.2|8414.4|8413.4|8410.2|8409.2|184
1725006000000|2024-08-30 08:20:00|8409.9|8408.9|8407.2|8406.2|8410.2|8409.2|8406.2|8405.2|217
1725006300000|2024-08-30 08:25:00|8406.4|8405.4|8407.4|8406.4|8410.2|8409.2|8406.4|8405.4|191
1725006600000|2024-08-30 08:30:00|8407.7|8406.7|8411.7|8410.7|8411.9|8410.9|8405.7|8404.7|154
1725006900000|2024-08-30 08:35:00|8411.2|8410.2|8410.7|8409.7|8413.2|8412.2|8408.9|8407.9|247
1725007200000|2024-08-30 08:40:00|8410.4|8409.4|8408.2|8407.2|8411.2|8410.2|8407.7|8406.7|155
1725007500000|2024-08-30 08:45:00|8407.9|8406.9|8403.9|8402.9|8408.7|8407.7|8403.4|8402.4|202
1725007800000|2024-08-30 08:50:00|8404.2|8403.2|8404.4|8403.4|8405.2|8404.2|8402.7|8401.7|199
1725008100000|2024-08-30 08:55:00|8404.7|8403.7|8399.9|8398.9|8404.7|8403.7|8398.9|8397.9|258
1725008400000|2024-08-30 09:00:00|8398.9|8397.9|8402.9|8401.9|8402.9|8401.9|8397.4|8396.4|316
1725008700000|2024-08-30 09:05:00|8403.2|8402.2|8400.4|8399.4|8403.4|8402.4|8400.2|8399.2|86
1724623200000|2024-08-25 22:00:00|8331.1|8327.1|8331.7|8327.7|8332|8328|8330.4|8326.4|0
1724623500000|2024-08-25 22:05:00|8331.6|8327.6|8333.8|8329.8|8334.8|8330.8|8331.4|8327.4|0
1724623800000|2024-08-25 22:10:00|8333.9|8329.9|8333.5|8329.5|8334.5|8330.5|8333.5|8329.5|0
1724624100000|2024-08-25 22:15:00|8333.4|8329.4|8333.2|8329.2|8334.1|8330.1|8332|8328|0
1724624400000|2024-08-25 22:20:00|8333.3|8329.3|8332.5|8328.5|8333.7|8329.7|8332.2|8328.2|0
1724624700000|2024-08-25 22:25:00|8332.4|8328.4|8330|8326|8332.5|8328.5|8328.2|8324.2|0
1724625000000|2024-08-25 22:30:00|8330.1|8326.1|8324.8|8320.8|8330.9|8326.9|8322.9|8318.9|0
1724625300000|2024-08-25 22:35:00|8324.7|8320.7|8323.4|8319.4|8325.4|8321.4|8322.9|8318.9|0
1724625600000|2024-08-25 22:40:00|8323.5|8319.5|8322.6|8318.6|8324.5|8320.5|8320.3|8316.3|0
1724625900000|2024-08-25 22:45:00|8322.5|8318.5|8322.3|8318.3|8323.6|8319.6|8320.8|8316.8|0
1724626200000|2024-08-25 22:50:00|8322.4|8318.4|8322.8|8318.8|8323.2|8319.2|8322.3|8318.3|0
1724626500000|2024-08-25 22:55:00|8322.9|8318.9|8320.9|8316.9|8323.1|8319.1|8320.4|8316.4|0
1724626800000|2024-08-25 23:00:00|8321|8317|8319.7|8315.7|8321.3|8317.3|8318.6|8314.6|0
1724627100000|2024-08-25 23:05:00|8319.6|8315.6|8320.9|8316.9|8321.2|8317.2|8318.7|8314.7|0
1724627400000|2024-08-25 23:10:00|8320.8|8316.8|8322.8|8318.8|8323.4|8319.4|8320.8|8316.8|0
1724627700000|2024-08-25 23:15:00|8322.7|8318.7|8319.6|8315.6|8322.8|8318.8|8319.3|8315.3|0
1724628000000|2024-08-25 23:20:00|8319.5|8315.5|8321|8317|8321|8317|8318.9|8314.9|0
1724628300000|2024-08-25 23:25:00|8321.1|8317.1|8321.5|8317.5|8322.5|8318.5|8320.8|8316.8|0
1724628600000|2024-08-25 23:30:00|8321.6|8317.6|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724628900000|2024-08-25 23:35:00|8320.8|8316.8|8322|8318|8322.2|8318.2|8320.8|8316.8|0
1724629200000|2024-08-25 23:40:00|8321.9|8317.9|8322.9|8318.9|8323.5|8319.5|8320.3|8316.3|0
1724629500000|2024-08-25 23:45:00|8323|8319|8324.8|8320.8|8325.3|8321.3|8321.8|8317.8|0
1724629800000|2024-08-25 23:50:00|8324.7|8320.7|8326.5|8322.5|8326.5|8322.5|8324.2|8320.2|0
1724630100000|2024-08-25 23:55:00|8326.4|8322.4|8326.5|8322.5|8326.7|8322.7|8325.6|8321.6|0
1724630400000|2024-08-26 00:00:00|8326.7|8322.7|8328.8|8324.8|8329.4|8325.4|8326.7|8322.7|0
1724630700000|2024-08-26 00:05:00|8328.9|8324.9|8326.4|8322.4|8329.1|8325.1|8326.1|8322.1|0
1724631000000|2024-08-26 00:10:00|8326.5|8322.5|8325.1|8321.1|8328.2|8324.2|8324.8|8320.8|0
1724631300000|2024-08-26 00:15:00|8325.2|8321.2|8320.9|8316.9|8325.3|8321.3|8317.6|8313.6|0
1724631600000|2024-08-26 00:20:00|8321|8317|8318.8|8314.8|8322.2|8318.2|8318.7|8314.7|0
1724631900000|2024-08-26 00:25:00|8318.7|8314.7|8315.9|8311.9|8318.8|8314.8|8314.7|8310.7|0
1724632200000|2024-08-26 00:30:00|8316|8312|8316.5|8312.5|8316.7|8312.7|8314.8|8310.8|0
1724632500000|2024-08-26 00:35:00|8316.4|8312.4|8320.5|8316.5|8320.6|8316.6|8315.4|8311.4|0
1724632800000|2024-08-26 00:40:00|8319.6|8315.6|8323.7|8319.7|8323.9|8319.9|8319.6|8315.6|0
1724633100000|2024-08-26 00:45:00|8323.6|8319.6|8326.5|8322.5|8326.5|8322.5|8323.5|8319.5|0
1724633400000|2024-08-26 00:50:00|8326.6|8322.6|8327.2|8323.2|8328.6|8324.6|8326.6|8322.6|0
1724633700000|2024-08-26 00:55:00|8327.1|8323.1|8329.1|8325.1|8329.2|8325.2|8327.1|8323.1|0
1724634000000|2024-08-26 01:00:00|8329.2|8325.2|8329.3|8325.3|8330.5|8326.5|8328.1|8324.1|0
1724634300000|2024-08-26 01:05:00|8329.2|8325.2|8326.3|8322.3|8329.3|8325.3|8326.3|8322.3|0
1724634600000|2024-08-26 01:10:00|8326.4|8322.4|8325.9|8321.9|8327.7|8323.7|8325.7|8321.7|0
1724634900000|2024-08-26 01:15:00|8326|8322|8326.2|8322.2|8328.7|8324.7|8324.7|8320.7|0
1724635200000|2024-08-26 01:20:00|8326.1|8322.1|8326.2|8322.2|8328.5|8324.5|8326.1|8322.1|0
1724635500000|2024-08-26 01:25:00|8327.2|8323.2|8326|8322|8327.3|8323.3|8326|8322|0
1724635800000|2024-08-26 01:30:00|8325.9|8321.9|8325.8|8321.8|8328.1|8324.1|8325.8|8321.8|0
1724636100000|2024-08-26 01:35:00|8325.7|8321.7|8325.3|8321.3|8327|8323|8324.1|8320.1|0
1724636400000|2024-08-26 01:40:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324|8320|0
1724636700000|2024-08-26 01:45:00|8325.1|8321.1|8324.2|8320.2|8325.6|8321.6|8324.2|8320.2|0
1724637000000|2024-08-26 01:50:00|8324.7|8320.7|8325.1|8321.1|8325.3|8321.3|8324.1|8320.1|0
1724637300000|2024-08-26 01:55:00|8325|8321|8323.8|8319.8|8325|8321|8323.8|8319.8|0
1724637600000|2024-08-26 02:00:00|8323.9|8319.9|8324.9|8320.9|8325|8321|8323.8|8319.8|0
1724637900000|2024-08-26 02:05:00|8324|8320|8324|8320|8325|8321|8323.6|8319.6|0
1724638200000|2024-08-26 02:10:00|8323.9|8319.9|8321.8|8317.8|8324|8320|8321.4|8317.4|0
1724638500000|2024-08-26 02:15:00|8322.7|8318.7|8322.7|8318.7|8323|8319|8321.7|8317.7|0
1724638800000|2024-08-26 02:20:00|8322.8|8318.8|8320.5|8316.5|8322.8|8318.8|8320.4|8316.4|0
1724639100000|2024-08-26 02:25:00|8320.4|8316.4|8320.1|8316.1|8321.7|8317.7|8319.7|8315.7|0
1724639400000|2024-08-26 02:30:00|8319.6|8315.6|8319.7|8315.7|8320.8|8316.8|8319.5|8315.5|0
1724639700000|2024-08-26 02:35:00|8319.6|8315.6|8320.6|8316.6|8320.6|8316.6|8319.4|8315.4|0
1724640000000|2024-08-26 02:40:00|8320.5|8316.5|8320.2|8316.2|8320.6|8316.6|8319.1|8315.1|0
1724640300000|2024-08-26 02:45:00|8320.1|8316.1|8319.9|8315.9|8320.4|8316.4|8319.1|8315.1|0
1724640600000|2024-08-26 02:50:00|8320|8316|8321.1|8317.1|8321.1|8317.1|8319.9|8315.9|0
1724640900000|2024-08-26 02:55:00|8321|8317|8318.9|8314.9|8321|8317|8318.8|8314.8|0
1724641200000|2024-08-26 03:00:00|8318.8|8314.8|8320|8316|8320.1|8316.1|8318.8|8314.8|0
1724641500000|2024-08-26 03:05:00|8319.9|8315.9|8321.5|8317.5|8321.5|8317.5|8319.9|8315.9|0
1724641800000|2024-08-26 03:10:00|8321.6|8317.6|8322.1|8318.1|8322.3|8318.3|8321.1|8317.1|0
1724642100000|2024-08-26 03:15:00|8322.2|8318.2|8323.4|8319.4|8323.5|8319.5|8322.1|8318.1|0
1724642400000|2024-08-26 03:20:00|8322.5|8318.5|8322.4|8318.4|8323.4|8319.4|8322.2|8318.2|0
1724642700000|2024-08-26 03:25:00|8322.8|8318.8|8322.2|8318.2|8322.9|8318.9|8322|8318|0
1724643000000|2024-08-26 03:30:00|8322.1|8318.1|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724643300000|2024-08-26 03:35:00|8320.8|8316.8|8317.8|8313.8|8320.8|8316.8|8316.6|8312.6|0
1724643600000|2024-08-26 03:40:00|8317.9|8313.9|8318.8|8314.8|8318.9|8314.9|8317|8313|0
1724643900000|2024-08-26 03:45:00|8317.9|8313.9|8317.5|8313.5|8318.9|8314.9|8317.4|8313.4|0
1724644200000|2024-08-26 03:50:00|8317.4|8313.4|8318.7|8314.7|8318.8|8314.8|8317.3|8313.3|0
1724644500000|2024-08-26 03:55:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8317.6|8313.6|0
1724644800000|2024-08-26 04:00:00|8318.6|8314.6|8318.6|8314.6|8320.1|8316.1|8318.2|8314.2|0
1724645100000|2024-08-26 04:05:00|8319.1|8315.1|8319.2|8315.2|8319.3|8315.3|8317.7|8313.7|0
1724645400000|2024-08-26 04:10:00|8318.3|8314.3|8318.6|8314.6|8319.5|8315.5|8318.3|8314.3|0
1724645700000|2024-08-26 04:15:00|8318.5|8314.5|8318.6|8314.6|8318.7|8314.7|8318.4|8314.4|0
1724646000000|2024-08-26 04:20:00|8318.7|8314.7|8318.8|8314.8|8319.7|8315.7|8318.6|8314.6|0
1724646300000|2024-08-26 04:25:00|8318.7|8314.7|8319.3|8315.3|8319.8|8315.8|8318.7|8314.7|0
1724646600000|2024-08-26 04:30:00|8318.8|8314.8|8319.3|8315.3|8319.9|8315.9|8318.8|8314.8|0
1724646900000|2024-08-26 04:35:00|8319.4|8315.4|8320.2|8316.2|8320.2|8316.2|8319.3|8315.3|0
1724647200000|2024-08-26 04:40:00|8320.1|8316.1|8320|8316|8320.1|8316.1|8320|8316|0
1724647500000|2024-08-26 04:45:00|8320.1|8316.1|8321.1|8317.1|8321.1|8317.1|8320|8316|0
1724647800000|2024-08-26 04:50:00|8321.2|8317.2|8320.1|8316.1|8321.2|8317.2|8320.1|8316.1|0
1724648100000|2024-08-26 04:55:00|8319.2|8315.2|8319.1|8315.1|8319.2|8315.2|8319.1|8315.1|0
1724648400000|2024-08-26 05:00:00|8319|8315|8317.8|8313.8|8319.2|8315.2|8317.8|8313.8|0
1724648700000|2024-08-26 05:05:00|8317.9|8313.9|8318.9|8314.9|8319.9|8315.9|8317.8|8313.8|0
1724649000000|2024-08-26 05:10:00|8318.8|8314.8|8318.6|8314.6|8318.8|8314.8|8316.6|8312.6|0
1724649300000|2024-08-26 05:15:00|8317.7|8313.7|8317.4|8313.4|8318|8314|8317.3|8313.3|0
1724649600000|2024-08-26 05:20:00|8317.5|8313.5|8319.6|8315.6|8319.7|8315.7|8317.4|8313.4|0
1724649900000|2024-08-26 05:25:00|8319.5|8315.5|8318.4|8314.4|8319.5|8315.5|8318.4|8314.4|0
1724650200000|2024-08-26 05:30:00|8318.5|8314.5|8321.3|8317.3|8321.3|8317.3|8318.5|8314.5|0
1724650500000|2024-08-26 05:35:00|8321.4|8317.4|8324.2|8320.2|8324.2|8320.2|8321.3|8317.3|0
1724650800000|2024-08-26 05:40:00|8324.1|8320.1|8324.3|8320.3|8324.4|8320.4|8323.1|8319.1|0
1724651100000|2024-08-26 05:45:00|8324.2|8320.2|8324.4|8320.4|8324.4|8320.4|8323.3|8319.3|0
1724651400000|2024-08-26 05:50:00|8324.2|8320.2|8324.5|8320.5|8325.4|8321.4|8324.2|8320.2|0
1724651700000|2024-08-26 05:55:00|8324.4|8320.4|8322.9|8318.9|8324.4|8320.4|8322|8318|0
1724652000000|2024-08-26 06:00:00|8323|8319|8326.6|8322.6|8327.6|8323.6|8322.9|8318.9|0
1724652300000|2024-08-26 06:05:00|8326.7|8322.7|8328.2|8324.2|8328.9|8324.9|8325.9|8321.9|0
1724652600000|2024-08-26 06:10:00|8328.3|8324.3|8326.1|8322.1|8328.3|8324.3|8325.1|8321.1|0
1724652900000|2024-08-26 06:15:00|8326.2|8322.2|8325.3|8321.3|8326.2|8322.2|8325.3|8321.3|0
1724653200000|2024-08-26 06:20:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324.1|8320.1|0
1724653500000|2024-08-26 06:25:00|8324.3|8320.3|8323.4|8319.4|8324.4|8320.4|8323.1|8319.1|0
1724653800000|2024-08-26 06:30:00|8323.5|8319.5|8322.3|8318.3|8324.5|8320.5|8322.1|8318.1|0
1724654100000|2024-08-26 06:35:00|8322.2|8318.2|8321|8317|8322.2|8318.2|8320.8|8316.8|0
1724654400000|2024-08-26 06:40:00|8320.9|8316.9|8321.1|8317.1|8321.2|8317.2|8320.9|8316.9|0
1724654700000|2024-08-26 06:45:00|8321|8317|8320.2|8316.2|8321.1|8317.1|8319.3|8315.3|0
1724655000000|2024-08-26 06:50:00|8319.3|8315.3|8322.1|8318.1|8322.2|8318.2|8318.8|8314.8|0
1724655300000|2024-08-26 06:55:00|8322.2|8318.2|8325.5|8321.5|8325.5|8321.5|8322|8318|0
1724655600000|2024-08-26 07:00:00|8325.6|8321.6|8328.8|8324.8|8331|8327|8325.6|8321.6|0
1724655900000|2024-08-26 07:05:00|8329.8|8325.8|8332.4|8328.4|8332.5|8328.5|8327.2|8323.2|0
1724656200000|2024-08-26 07:10:00|8332.3|8328.3|8332.5|8328.5|8332.5|8328.5|8328.3|8324.3|0
1724656500000|2024-08-26 07:15:00|8333.5|8329.5|8329.3|8325.3|8333.5|8329.5|8329.1|8325.1|0
1724656800000|2024-08-26 07:20:00|8330.2|8326.2|8328.6|8324.6|8331.4|8327.4|8328.2|8324.2|0
1724657100000|2024-08-26 07:25:00|8328.7|8324.7|8327.7|8323.7|8329.8|8325.8|8327.5|8323.5|0
1724657400000|2024-08-26 07:30:00|8328.6|8324.6|8327.5|8323.5|8330.9|8326.9|8327.4|8323.4|0
1724657700000|2024-08-26 07:35:00|8327.6|8323.6|8327.4|8323.4|8328.5|8324.5|8325.4|8321.4|0
1724658000000|2024-08-26 07:40:00|8327.5|8323.5|8324.2|8320.2|8327.5|8323.5|8323|8319|0
1724658300000|2024-08-26 07:45:00|8324.1|8320.1|8324.2|8320.2|8326.1|8322.1|8323|8319|0
1724658600000|2024-08-26 07:50:00|8324.3|8320.3|8327.3|8323.3|8327.3|8323.3|8324.3|8320.3|0
1724658900000|2024-08-26 07:55:00|8327.2|8323.2|8328.7|8324.7|8329.6|8325.6|8325.4|8321.4|0
1724659200000|2024-08-26 08:00:00|8328.6|8324.6|8331|8327|8331|8327|8326.5|8322.5|0
1724659500000|2024-08-26 08:05:00|8330.9|8326.9|8336|8332|8336|8332|8328.6|8324.6|0
1724659800000|2024-08-26 08:10:00|8336.1|8332.1|8334.8|8330.8|8336.1|8332.1|8333.6|8329.6|0
1724660100000|2024-08-26 08:15:00|8335.7|8331.7|8336.6|8332.6|8338.8|8334.8|8335.7|8331.7|0
1724660400000|2024-08-26 08:20:00|8336.5|8332.5|8332.8|8328.8|8336.6|8332.6|8332.4|8328.4|0
1724660700000|2024-08-26 08:25:00|8333.3|8329.3|8334.5|8330.5|8334.6|8330.6|8332.2|8328.2|0
1724661000000|2024-08-26 08:30:00|8334.4|8330.4|8334.8|8330.8|8335.7|8331.7|8333.3|8329.3|0
1724661300000|2024-08-26 08:35:00|8334.9|8330.9|8331.9|8327.9|8335|8331|8331.7|8327.7|0
1724661600000|2024-08-26 08:40:00|8332.8|8328.8|8332.5|8328.5|8333|8329|8330.4|8326.4|0
1724661900000|2024-08-26 08:45:00|8331.6|8327.6|8330.4|8326.4|8331.7|8327.7|8330.3|8326.3|0
1724662200000|2024-08-26 08:50:00|8330.5|8326.5|8331.5|8327.5|8331.6|8327.6|8329.4|8325.4|0
1724662500000|2024-08-26 08:55:00|8331.6|8327.6|8333.3|8329.3|8333.5|8329.5|8331.4|8327.4|0
1724662800000|2024-08-26 09:00:00|8334.2|8330.2|8331.9|8327.9|8334.3|8330.3|8331.8|8327.8|0
1724663100000|2024-08-26 09:05:00|8332|8328|8329.9|8325.9|8332.1|8328.1|8328.8|8324.8|0
1724663400000|2024-08-26 09:10:00|8329.4|8325.4|8328|8324|8329.9|8325.9|8327.5|8323.5|0
1724663700000|2024-08-26 09:15:00|8328.1|8324.1|8327.2|8323.2|8328.3|8324.3|8327.2|8323.2|0
1724664000000|2024-08-26 09:20:00|8327.1|8323.1|8329.3|8325.3|8330.3|8326.3|8326.2|8322.2|0
1724664300000|2024-08-26 09:25:00|8330.2|8326.2|8332.2|8328.2|8332.3|8328.3|8329.1|8325.1|0
1724664600000|2024-08-26 09:30:00|8332.1|8328.1|8328.9|8324.9|8332.2|8328.2|8328.8|8324.8|0
1724664900000|2024-08-26 09:35:00|8329|8325|8329.4|8325.4|8329.7|8325.7|8327.9|8323.9|0
1724665200000|2024-08-26 09:40:00|8328.5|8324.5|8327.5|8323.5|8329.1|8325.1|8326.5|8322.5|0
1724665500000|2024-08-26 09:45:00|8326.6|8322.6|8326.1|8322.1|8326.6|8322.6|8326.1|8322.1|0
1724665800000|2024-08-26 09:50:00|8326.2|8322.2|8326.4|8322.4|8326.4|8322.4|8325.3|8321.3|0
1724666100000|2024-08-26 09:55:00|8326.5|8322.5|8326.7|8322.7|8326.8|8322.8|8324.5|8320.5|0
1724666400000|2024-08-26 10:00:00|8326.6|8322.6|8326.6|8322.6|8327.6|8323.6|8326.4|8322.4|0
1724666700000|2024-08-26 10:05:00|8327.5|8323.5|8328.8|8324.8|8329.9|8325.9|8326.6|8322.6|0
1724667000000|2024-08-26 10:10:00|8329.7|8325.7|8330.9|8326.9|8330.9|8326.9|8329.5|8325.5|0
1724667300000|2024-08-26 10:15:00|8330.8|8326.8|8332.6|8328.6|8332.7|8328.7|8330.8|8326.8|0
1724667600000|2024-08-26 10:20:00|8332.7|8328.7|8331.5|8327.5|8332.7|8328.7|8331.5|8327.5|0
1724667900000|2024-08-26 10:25:00|8332.4|8328.4|8332.9|8328.9|8333.8|8329.8|8332.4|8328.4|0
1724668200000|2024-08-26 10:30:00|8332.8|8328.8|8328.1|8324.1|8332.8|8328.8|8327.9|8323.9|0
1724668500000|2024-08-26 10:35:00|8328|8324|8330.5|8326.5|8330.5|8326.5|8327.3|8323.3|0
1724668800000|2024-08-26 10:40:00|8330.6|8326.6|8327.7|8323.7|8330.6|8326.6|8327.6|8323.6|0
1724669100000|2024-08-26 10:45:00|8327.8|8323.8|8327.4|8323.4|8329.3|8325.3|8327.4|8323.4|0
1724669400000|2024-08-26 10:50:00|8327.5|8323.5|8329.5|8325.5|8330.4|8326.4|8327.5|8323.5|0
1724669700000|2024-08-26 10:55:00|8329.4|8325.4|8331.5|8327.5|8331.5|8327.5|8329.4|8325.4|0
1724670000000|2024-08-26 11:00:00|8331.6|8327.6|8331.8|8327.8|8332.8|8328.8|8331.2|8327.2|0
1724670300000|2024-08-26 11:05:00|8331.6|8327.6|8331|8327|8332.2|8328.2|8330|8326|0
1724670600000|2024-08-26 11:10:00|8330.7|8326.7|8332.8|8328.8|8333.1|8329.1|8329.6|8325.6|0
1724670900000|2024-08-26 11:15:00|8332.7|8328.7|8333.7|8329.7|8335|8331|8331.6|8327.6|0
1724671200000|2024-08-26 11:20:00|8333.8|8329.8|8335.5|8331.5|8335.9|8331.9|8333.7|8329.7|0
1724671500000|2024-08-26 11:25:00|8335.6|8331.6|8334|8330|8336.5|8332.5|8333|8329|0
1724671800000|2024-08-26 11:30:00|8334.1|8330.1|8334.4|8330.4|8334.5|8330.5|8333.9|8329.9|0
1724672100000|2024-08-26 11:35:00|8334.5|8330.5|8331.6|8327.6|8335.4|8331.4|8331.6|8327.6|0
1724672400000|2024-08-26 11:40:00|8331.5|8327.5|8329.5|8325.5|8333.2|8329.2|8328.5|8324.5|0
1724672700000|2024-08-26 11:45:00|8329.6|8325.6|8331.5|8327.5|8331.6|8327.6|8327.3|8323.3|0
1724673000000|2024-08-26 11:50:00|8331.6|8327.6|8334.8|8330.8|8334.8|8330.8|8331.6|8327.6|0
1724673300000|2024-08-26 11:55:00|8334.9|8330.9|8335.6|8331.6|8335.9|8331.9|8334.5|8330.5|0
1724673600000|2024-08-26 12:00:00|8335.5|8331.5|8331.8|8327.8|8335.6|8331.6|8331.7|8327.7|0
1724673900000|2024-08-26 12:05:00|8331.7|8327.7|8331.8|8327.8|8333|8329|8330.6|8326.6|0
1724674200000|2024-08-26 12:10:00|8331.7|8327.7|8335.2|8331.2|8335.3|8331.3|8331.7|8327.7|0
1724674500000|2024-08-26 12:15:00|8334.3|8330.3|8334.3|8330.3|8335.5|8331.5|8334.2|8330.2|0
1724674800000|2024-08-26 12:20:00|8335.2|8331.2|8333.2|8329.2|8335.3|8331.3|8333.1|8329.1|0
1724675100000|2024-08-26 12:25:00|8333.1|8329.1|8334.1|8330.1|8335.1|8331.1|8333|8329|0
1724675400000|2024-08-26 12:30:00|8334.2|8330.2|8333.5|8329.5|8334.8|8330.8|8332.2|8328.2|0
1724675700000|2024-08-26 12:35:00|8333.4|8329.4|8332.8|8328.8|8334.4|8330.4|8332.7|8328.7|0
1724676000000|2024-08-26 12:40:00|8332.7|8328.7|8330|8326|8332.7|8328.7|8330|8326|0
1724676300000|2024-08-26 12:45:00|8330.1|8326.1|8332.5|8328.5|8333.6|8329.6|8329|8325|0
1724676600000|2024-08-26 12:50:00|8332.4|8328.4|8333.4|8329.4|8333.5|8329.5|8331.7|8327.7|0
1724676900000|2024-08-26 12:55:00|8333.5|8329.5|8334.7|8330.7|8334.7|8330.7|8333.3|8329.3|0
1724677200000|2024-08-26 13:00:00|8334.6|8330.6|8334.8|8330.8|8335.9|8331.9|8333.8|8329.8|0
1724677500000|2024-08-26 13:05:00|8334.9|8330.9|8332.9|8328.9|8335.9|8331.9|8331.7|8327.7|0
1724677800000|2024-08-26 13:10:00|8332.8|8328.8|8331.2|8327.2|8333|8329|8331.1|8327.1|0
1724678100000|2024-08-26 13:15:00|8331.1|8327.1|8331.8|8327.8|8331.9|8327.9|8330.6|8326.6|0
1724678400000|2024-08-26 13:20:00|8331.9|8327.9|8331.8|8327.8|8333.6|8329.6|8331.6|8327.6|0
1724678700000|2024-08-26 13:25:00|8331.7|8327.7|8329|8325|8331.8|8327.8|8328.8|8324.8|0
1724679000000|2024-08-26 13:30:00|8329.1|8325.1|8329.8|8325.8|8332.1|8328.1|8327|8323|0
1724679300000|2024-08-26 13:35:00|8329.7|8325.7|8329.9|8325.9|8333.1|8329.1|8325.6|8321.6|0
1724679600000|2024-08-26 13:40:00|8330|8326|8333.7|8329.7|8333.8|8329.8|8328|8324|0
1724679900000|2024-08-26 13:45:00|8333.9|8329.9|8332.8|8328.8|8334|8330|8330.5|8326.5|0
1724680200000|2024-08-26 13:50:00|8332.9|8328.9|8331|8327|8337.1|8333.1|8330.7|8326.7|0
1724680500000|2024-08-26 13:55:00|8331.1|8327.1|8335.9|8331.9|8336.3|8332.3|8331|8327|0
1724680800000|2024-08-26 14:00:00|8336|8332|8335.4|8331.4|8337|8333|8331.4|8327.4|0
1724681100000|2024-08-26 14:05:00|8335.5|8331.5|8331.1|8327.1|8336.1|8332.1|8329.2|8325.2|0
1724681400000|2024-08-26 14:10:00|8331.2|8327.2|8328.3|8324.3|8331.8|8327.8|8326.7|8322.7|0
1724681700000|2024-08-26 14:15:00|8328.1|8324.1|8325.4|8321.4|8329.6|8325.6|8323.9|8319.9|0
1724682000000|2024-08-26 14:20:00|8325.5|8321.5|8328.1|8324.1|8328.3|8324.3|8324.3|8320.3|0
1724682300000|2024-08-26 14:25:00|8328|8324|8327.4|8323.4|8329.8|8325.8|8325.4|8321.4|0
1724682600000|2024-08-26 14:30:00|8327.2|8323.2|8321.8|8317.8|8327.5|8323.5|8321.3|8317.3|0
1724682900000|2024-08-26 14:35:00|8321.7|8317.7|8315.3|8311.3|8322.6|8318.6|8313.7|8309.7|0
1724683200000|2024-08-26 14:40:00|8315.2|8311.2|8317.3|8313.3|8321.7|8317.7|8314.5|8310.5|0
1724683500000|2024-08-26 14:45:00|8317.2|8313.2|8318.5|8314.5|8320.5|8316.5|8316.6|8312.6|0
1724683800000|2024-08-26 14:50:00|8318.4|8314.4|8321.6|8317.6|8322.9|8318.9|8318.1|8314.1|0
1724684100000|2024-08-26 14:55:00|8322.5|8318.5|8323.7|8319.7|8324.6|8320.6|8321|8317|0
1724684400000|2024-08-26 15:00:00|8323.6|8319.6|8324.5|8320.5|8326|8322|8323.3|8319.3|0
1724684700000|2024-08-26 15:05:00|8325|8321|8321.6|8317.6|8325|8321|8320.8|8316.8|0
1724685000000|2024-08-26 15:10:00|8321.5|8317.5|8325.9|8321.9|8325.9|8321.9|8320.8|8316.8|0
1724685300000|2024-08-26 15:15:00|8325.8|8321.8|8322.5|8318.5|8325.8|8321.8|8320.4|8316.4|0
1724685600000|2024-08-26 15:20:00|8322.6|8318.6|8323.3|8319.3|8325|8321|8319.8|8315.8|0
1724685900000|2024-08-26 15:25:00|8323.2|8319.2|8321.7|8317.7|8323.3|8319.3|8319.3|8315.3|0
1724686200000|2024-08-26 15:30:00|8321.6|8317.6|8319.7|8315.7|8321.6|8317.6|8317.7|8313.7|0
1724686500000|2024-08-26 15:35:00|8319.8|8315.8|8319.4|8315.4|8319.8|8315.8|8317.9|8313.9|0
1724686800000|2024-08-26 15:40:00|8319.5|8315.5|8319.7|8315.7|8322.9|8318.9|8318.2|8314.2|0
1724687100000|2024-08-26 15:45:00|8319.6|8315.6|8319.8|8315.8|8319.9|8315.9|8314.9|8310.9|0
1724687400000|2024-08-26 15:50:00|8318.8|8314.8|8316.9|8312.9|8320.1|8316.1|8314.9|8310.9|0
1724687700000|2024-08-26 15:55:00|8316.8|8312.8|8315.6|8311.6|8317.1|8313.1|8314|8310|0
1724688000000|2024-08-26 16:00:00|8315.5|8311.5|8316.8|8312.8|8317|8313|8313.1|8309.1|0
1724688300000|2024-08-26 16:05:00|8316.7|8312.7|8315.9|8311.9|8317.2|8313.2|8314|8310|0
1724688600000|2024-08-26 16:10:00|8315.5|8311.5|8316.8|8312.8|8318.7|8314.7|8315.4|8311.4|0
1724688900000|2024-08-26 16:15:00|8315.8|8311.8|8319.3|8315.3|8319.5|8315.5|8315.8|8311.8|0
1724689200000|2024-08-26 16:20:00|8319.4|8315.4|8325|8321|8325.6|8321.6|8319.2|8315.2|0
1724689500000|2024-08-26 16:25:00|8324.9|8320.9|8326.3|8322.3|8326.5|8322.5|8323.6|8319.6|0
1724689800000|2024-08-26 16:30:00|8326.4|8322.4|8326.4|8322.4|8329.3|8325.3|8325.3|8321.3|0
1724690100000|2024-08-26 16:35:00|8326.3|8322.3|8326.7|8322.7|8327.9|8323.9|8326|8322|0
1724690400000|2024-08-26 16:40:00|8326.6|8322.6|8328.1|8324.1|8328.1|8324.1|8326.2|8322.2|0
1724690700000|2024-08-26 16:45:00|8328|8324|8328.3|8324.3|8329.4|8325.4|8327|8323|0
1724691000000|2024-08-26 16:50:00|8328.2|8324.2|8326.9|8322.9|8328.8|8324.8|8325.5|8321.5|0
1724691300000|2024-08-26 16:55:00|8326.5|8322.5|8326.4|8322.4|8327.5|8323.5|8326.1|8322.1|0
1724691600000|2024-08-26 17:00:00|8326.9|8322.9|8329.8|8325.8|8329.8|8325.8|8325.9|8321.9|0
1724691900000|2024-08-26 17:05:00|8329.7|8325.7|8325.6|8321.6|8329.7|8325.7|8324|8320|0
1724692200000|2024-08-26 17:10:00|8325.7|8321.7|8326.8|8322.8|8327.2|8323.2|8322.6|8318.6|0
1724692500000|2024-08-26 17:15:00|8325.9|8321.9|8322.8|8318.8|8327|8323|8322.5|8318.5|0
1724692800000|2024-08-26 17:20:00|8322.9|8318.9|8326.5|8322.5|8327|8323|8322.5|8318.5|0
1724693100000|2024-08-26 17:25:00|8326.6|8322.6|8323.8|8319.8|8328.1|8324.1|8323.7|8319.7|0
1724693400000|2024-08-26 17:30:00|8323.9|8319.9|8324.8|8320.8|8325.9|8321.9|8323.4|8319.4|0
1724693700000|2024-08-26 17:35:00|8324.9|8320.9|8316.1|8312.1|8324.9|8320.9|8314.6|8310.6|0
1724694000000|2024-08-26 17:40:00|8316.2|8312.2|8316.2|8312.2|8318|8314|8315|8311|0
1724694300000|2024-08-26 17:45:00|8316.1|8312.1|8313|8309|8316.1|8312.1|8309.7|8305.7|0
1724694600000|2024-08-26 17:50:00|8313.1|8309.1|8314.8|8310.8|8315.9|8311.9|8311.4|8307.4|0
1724694900000|2024-08-26 17:55:00|8314.7|8310.7|8315.8|8311.8|8316.2|8312.2|8313.1|8309.1|0
1724695200000|2024-08-26 18:00:00|8315.9|8311.9|8313.8|8309.8|8317.6|8313.6|8313.6|8309.6|0
1724695500000|2024-08-26 18:05:00|8313.9|8309.9|8312.6|8308.6|8315.5|8311.5|8311|8307|0
1724695800000|2024-08-26 18:10:00|8312.8|8308.8|8316.8|8312.8|8316.9|8312.9|8311.8|8307.8|0
1724696100000|2024-08-26 18:15:00|8316.7|8312.7|8316.1|8312.1|8317.1|8313.1|8314.3|8310.3|0
1724696400000|2024-08-26 18:20:00|8316.2|8312.2|8319.3|8315.3|8319.7|8315.7|8316.2|8312.2|0
1724696700000|2024-08-26 18:25:00|8319.2|8315.2|8321.4|8317.4|8321.8|8317.8|8317.8|8313.8|0
1724697000000|2024-08-26 18:30:00|8320.9|8316.9|8322.4|8318.4|8322.6|8318.6|8319.8|8315.8|0
1724697300000|2024-08-26 18:35:00|8322.5|8318.5|8326|8322|8326.9|8322.9|8322.5|8318.5|0
1724697600000|2024-08-26 18:40:00|8325.9|8321.9|8327.4|8323.4|8328.7|8324.7|8325.9|8321.9|0
1724697900000|2024-08-26 18:45:00|8327.3|8323.3|8325.9|8321.9|8328.9|8324.9|8325.8|8321.8|0
1724698200000|2024-08-26 18:50:00|8325.8|8321.8|8324.4|8320.4|8327.3|8323.3|8323.3|8319.3|0
1724698500000|2024-08-26 18:55:00|8324|8320|8327.6|8323.6|8328.7|8324.7|8324|8320|0
1724698800000|2024-08-26 19:00:00|8327.4|8323.4|8325.1|8321.1|8327.8|8323.8|8325|8321|0
1724699100000|2024-08-26 19:05:00|8325|8321|8324.3|8320.3|8325.3|8321.3|8322.3|8318.3|0
1724699400000|2024-08-26 19:10:00|8323.8|8319.8|8325.9|8321.9|8326.7|8322.7|8323.7|8319.7|0
1724699700000|2024-08-26 19:15:00|8325.8|8321.8|8325.6|8321.6|8326.4|8322.4|8323.1|8319.1|0
1724700000000|2024-08-26 19:20:00|8325.5|8321.5|8325.8|8321.8|8327.2|8323.2|8324.4|8320.4|0
1724700300000|2024-08-26 19:25:00|8325.9|8321.9|8324.3|8320.3|8327|8323|8324.2|8320.2|0
1724700600000|2024-08-26 19:30:00|8324|8320|8324.4|8320.4|8325.6|8321.6|8322.5|8318.5|0
1724700900000|2024-08-26 19:35:00|8324.5|8320.5|8321.8|8317.8|8325.5|8321.5|8321.7|8317.7|0
1724701200000|2024-08-26 19:40:00|8321.7|8317.7|8321.6|8317.6|8324.7|8320.7|8321.5|8317.5|0
1724701500000|2024-08-26 19:45:00|8322.1|8318.1|8321|8317|8322.9|8318.9|8321|8317|0
1724701800000|2024-08-26 19:50:00|8321.1|8317.1|8324|8320|8325.8|8321.8|8321.1|8317.1|0
1724702100000|2024-08-26 19:55:00|8323.6|8319.6|8325.3|8321.3|8325.5|8321.5|8319.6|8315.6|0
1724702400000|2024-08-26 20:00:00|8324.9|8320.9|8320.8|8316.8|8324.9|8320.9|8320.6|8316.6|0
1724702700000|2024-08-26 20:05:00|8320.7|8316.7|8319.5|8315.5|8320.8|8316.8|8319.1|8315.1|0
1724703000000|2024-08-26 20:10:00|8319.4|8315.4|8318.6|8314.6|8319.8|8315.8|8318.4|8314.4|0
1724703300000|2024-08-26 20:15:00|8318.7|8314.7|8319|8315|8319.5|8315.5|8318.4|8314.4|0
1724703600000|2024-08-26 20:20:00|8319.1|8315.1|8319.2|8315.2|8319.5|8315.5|8318.7|8314.7|0
1724703900000|2024-08-26 20:25:00|8319.3|8315.3|8318.7|8314.7|8319.3|8315.3|8318.3|8314.3|0
1724704200000|2024-08-26 20:30:00|8318.6|8314.6|8315.7|8311.7|8318.6|8314.6|8315.1|8311.1|0
1724704500000|2024-08-26 20:35:00|8315.8|8311.8|8316.4|8312.4|8316.4|8312.4|8315.4|8311.4|0
1724704800000|2024-08-26 20:40:00|8316.5|8312.5|8315.5|8311.5|8316.9|8312.9|8315.3|8311.3|0
1724705100000|2024-08-26 20:45:00|8315.6|8311.6|8317.2|8313.2|8317.2|8313.2|8315.5|8311.5|0
1724705400000|2024-08-26 20:50:00|8317.1|8313.1|8319.6|8315.6|8319.6|8315.6|8316.9|8312.9|0
1724705700000|2024-08-26 20:55:00|8319.5|8315.5|8317|8313|8319.5|8315.5|8316.8|8312.8|0
1724706000000|2024-08-26 21:00:00|8316.9|8312.9|8318.6|8314.6|8318.7|8314.7|8316.9|8312.9|0
1724706300000|2024-08-26 21:05:00|8318.5|8314.5|8318.7|8314.7|8318.7|8314.7|8318.5|8314.5|0
1724706600000|2024-08-26 21:10:00|8318.6|8314.6|8319.5|8315.5|8319.7|8315.7|8318.5|8314.5|0
1724706900000|2024-08-26 21:15:00|8319.4|8315.4|8318.7|8314.7|8319.4|8315.4|8318.7|8314.7|0
1724707200000|2024-08-26 21:20:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8318.6|8314.6|0
1724707500000|2024-08-26 21:25:00|8318.8|8314.8|8319.5|8315.5|8319.7|8315.7|8318.8|8314.8|0
1724707800000|2024-08-26 21:30:00|8319.6|8315.6|8319.5|8315.5|8319.6|8315.6|8319.4|8315.4|0
1724708100000|2024-08-26 21:35:00|8319.3|8315.3|8319|8315|8319.5|8315.5|8319|8315|0
1724708400000|2024-08-26 21:40:00|8318.9|8314.9|8318.1|8314.1|8318.9|8314.9|8318.1|8314.1|0
1724708700000|2024-08-26 21:45:00|8318.2|8314.2|8318.4|8314.4|8318.6|8314.6|8318.2|8314.2|0
1724709000000|2024-08-26 21:50:00|8319.6|8315.6|8319.4|8315.4|8319.7|8315.7|8319.4|8315.4|0
1724709300000|2024-08-26 21:55:00|8319.3|8315.3|8319.3|8315.3|8319.3|8315.3|8319.2|8315.2|0
1724709600000|2024-08-26 22:00:00|8319.5|8315.5|8322.2|8318.2|8323|8319|8319.5|8315.5|0
1724709900000|2024-08-26 22:05:00|8322.3|8318.3|8315.7|8311.7|8322.5|8318.5|8315.4|8311.4|0
1724710200000|2024-08-26 22:10:00|8315.8|8311.8|8318.9|8314.9|8318.9|8314.9|8315.8|8311.8|0
1724710500000|2024-08-26 22:15:00|8318.8|8314.8|8317.2|8313.2|8319.1|8315.1|8316.8|8312.8|0
1724710800000|2024-08-26 22:20:00|8317.3|8313.3|8317.5|8313.5|8318.7|8314.7|8317|8313|0
1724711100000|2024-08-26 22:25:00|8317.6|8313.6|8317|8313|8317.8|8313.8|8316.8|8312.8|0
1724711400000|2024-08-26 22:30:00|8317.1|8313.1|8315|8311|8317.7|8313.7|8313.6|8309.6|0
1724711700000|2024-08-26 22:35:00|8315.1|8311.1|8315.7|8311.7|8316.2|8312.2|8314.6|8310.6|0
1724712000000|2024-08-26 22:40:00|8315.8|8311.8|8314.6|8310.6|8315.9|8311.9|8314.6|8310.6|0
1724712300000|2024-08-26 22:45:00|8314.5|8310.5|8314.4|8310.4|8315.1|8311.1|8313.4|8309.4|0
1724712600000|2024-08-26 22:50:00|8314.5|8310.5|8314.8|8310.8|8315.6|8311.6|8314.4|8310.4|0
1724712900000|2024-08-26 22:55:00|8314.9|8310.9|8316.3|8312.3|8316.3|8312.3|8314.9|8310.9|0
1724713200000|2024-08-26 23:00:00|8316.2|8312.2|8317.5|8313.5|8317.7|8313.7|8315.6|8311.6|0
1724713500000|2024-08-26 23:05:00|8317.4|8313.4|8317|8313|8317.4|8313.4|8316.6|8312.6|0
1724713800000|2024-08-26 23:10:00|8316.9|8312.9|8317.2|8313.2|8317.2|8313.2|8316.5|8312.5|0
1724714100000|2024-08-26 23:15:00|8317.3|8313.3|8319.8|8315.8|8320.1|8316.1|8317.2|8313.2|0
1724714400000|2024-08-26 23:20:00|8319.7|8315.7|8321.5|8317.5|8322|8318|8319.2|8315.2|0
1724714700000|2024-08-26 23:25:00|8321.6|8317.6|8322|8318|8322.5|8318.5|8320.8|8316.8|0
1724715000000|2024-08-26 23:30:00|8322.1|8318.1|8321.6|8317.6|8322.4|8318.4|8321.2|8317.2|0
1724715300000|2024-08-26 23:35:00|8321.4|8317.4|8322|8318|8322.1|8318.1|8321.4|8317.4|0
1724715600000|2024-08-26 23:40:00|8321.9|8317.9|8322.6|8318.6|8322.6|8318.6|8321.3|8317.3|0
1724715900000|2024-08-26 23:45:00|8322.5|8318.5|8321.4|8317.4|8322.9|8318.9|8321|8317|0
1724716200000|2024-08-26 23:50:00|8321.3|8317.3|8325.2|8321.2|8325.5|8321.5|8321.3|8317.3|0
1724716500000|2024-08-26 23:55:00|8325.3|8321.3|8324.7|8320.7|8325.4|8321.4|8324.4|8320.4|0
1724716800000|2024-08-27 00:00:00|8324.9|8320.9|8340.2|8337.2|8351.5|8348.5|8324.1|8320.1|300
1724717100000|2024-08-27 00:05:00|8340.7|8337.7|8342.5|8339.5|8342.7|8339.7|8339|8336|56
1724717400000|2024-08-27 00:10:00|8342.2|8339.2|8349.5|8346.5|8349.7|8346.7|8342|8339|82
1724717700000|2024-08-27 00:15:00|8349.7|8346.7|8353.7|8350.7|8353.7|8350.7|8349.2|8346.2|69
1724718000000|2024-08-27 00:20:00|8354|8351|8358.7|8355.7|8360|8357|8353.2|8350.2|45
1724718300000|2024-08-27 00:25:00|8358.5|8355.5|8355.5|8352.5|8358.7|8355.7|8355.2|8352.2|13
1724718600000|2024-08-27 00:30:00|8355.2|8352.2|8356.5|8353.5|8358.5|8355.5|8355.2|8352.2|30
1724718900000|2024-08-27 00:35:00|8357|8354|8352|8349|8357|8354|8351.7|8348.7|21
1724719200000|2024-08-27 00:40:00|8352.2|8349.2|8352.2|8349.2|8354.7|8351.7|8352.2|8349.2|9
1724719500000|2024-08-27 00:45:00|8352|8349|8351.5|8348.5|8352.2|8349.2|8351.5|8348.5|4
1724719800000|2024-08-27 00:50:00|8351.7|8348.7|8352|8349|8353.2|8350.2|8350|8347|16
1724720100000|2024-08-27 00:55:00|8351.7|8348.7|8350.5|8347.5|8351.7|8348.7|8350|8347|5
1724720400000|2024-08-27 01:00:00|8350.7|8347.7|8351.5|8348.5|8354.5|8351.5|8350.5|8347.5|44
1724720700000|2024-08-27 01:05:00|8351.7|8348.7|8353|8350|8354.5|8351.5|8351.7|8348.7|46
1724721000000|2024-08-27 01:10:00|8353.2|8350.2|8354|8351|8354|8351|8352.7|8349.7|10
1724721300000|2024-08-27 01:15:00|8353.5|8350.5|8353|8350|8354.2|8351.2|8352.2|8349.2|21
1724721600000|2024-08-27 01:20:00|8352.5|8349.5|8352.7|8349.7|8353.5|8350.5|8351|8348|33
1724721900000|2024-08-27 01:25:00|8353.2|8350.2|8352.7|8349.7|8353.2|8350.2|8352|8349|4
1724722200000|2024-08-27 01:30:00|8352.5|8349.5|8349|8346|8352.7|8349.7|8348.5|8345.5|19
1724722500000|2024-08-27 01:35:00|8348.7|8345.7|8349.2|8346.2|8349.7|8346.7|8348.5|8345.5|17
1724722800000|2024-08-27 01:40:00|8348.7|8345.7|8351|8348|8351|8348|8347.7|8344.7|9
1724723100000|2024-08-27 01:45:00|8350.5|8347.5|8353|8350|8354|8351|8350.2|8347.2|40
1724723400000|2024-08-27 01:50:00|8352.7|8349.7|8354.5|8351.5|8354.5|8351.5|8352|8349|49
1724723700000|2024-08-27 01:55:00|8354.2|8351.2|8353.2|8350.2|8354.5|8351.5|8352.5|8349.5|23
1724724000000|2024-08-27 02:00:00|8352.7|8349.7|8352|8349|8353|8350|8351.5|8348.5|6
1724724300000|2024-08-27 02:05:00|8352.2|8349.2|8352.7|8349.7|8353.2|8350.2|8351.7|8348.7|9
1724724600000|2024-08-27 02:10:00|8352.5|8349.5|8354|8351|8354.2|8351.2|8352.2|8349.2|5
1724724900000|2024-08-27 02:15:00|8354.2|8351.2|8356|8353|8357|8354|8353.7|8350.7|21
1724725200000|2024-08-27 02:20:00|8356.2|8353.2|8356.7|8353.7|8357|8354|8355.5|8352.5|6
1724725500000|2024-08-27 02:25:00|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|0
1724725800000|2024-08-27 02:30:00|8358|8355|8361|8358|8361.2|8358.2|8358|8355|6
1724726100000|2024-08-27 02:35:00|8360.5|8357.5|8361.7|8358.7|8362.7|8359.7|8360.5|8357.5|26
1724726400000|2024-08-27 02:40:00|8362.2|8359.2|8361.2|8358.2|8362.5|8359.5|8360.7|8357.7|18
1724726700000|2024-08-27 02:45:00|8362|8359|8362.7|8359.7|8363.2|8360.2|8361.7|8358.7|10
1724727000000|2024-08-27 02:50:00|8362.5|8359.5|8362.7|8359.7|8363.7|8360.7|8362.5|8359.5|13
1724727300000|2024-08-27 02:55:00|8363|8360|8362|8359|8363.5|8360.5|8361.2|8358.2|9
1724727600000|2024-08-27 03:00:00|8362.2|8359.2|8361.7|8358.7|8362.2|8359.2|8361.5|8358.5|6
1724727900000|2024-08-27 03:05:00|8362|8359|8361|8358|8363.2|8360.2|8361|8358|31
1724728200000|2024-08-27 03:10:00|8361.2|8358.2|8363|8360|8363|8360|8361|8358|13
1724728500000|2024-08-27 03:15:00|8362.7|8359.7|8362|8359|8362.7|8359.7|8362|8359|4
1724728800000|2024-08-27 03:20:00|8362.2|8359.2|8362|8359|8363.5|8360.5|8361.7|8358.7|17
1724729100000|2024-08-27 03:25:00|8361.7|8358.7|8363|8360|8364|8361|8361.2|8358.2|18
1724729400000|2024-08-27 03:30:00|8363.2|8360.2|8363.2|8360.2|8364.2|8361.2|8362.7|8359.7|10
1724729700000|2024-08-27 03:35:00|8363|8360|8362.2|8359.2|8363|8360|8361|8358|13
1724730000000|2024-08-27 03:40:00|8363.2|8360.2|8363|8360|8364|8361|8362.7|8359.7|17
1724730300000|2024-08-27 03:45:00|8363.2|8360.2|8364.2|8361.2|8364.5|8361.5|8363.2|8360.2|3
1724730600000|2024-08-27 03:50:00|8364|8361|8364|8361|8364.5|8361.5|8364|8361|0
1724730900000|2024-08-27 03:55:00|8363.7|8360.7|8365.2|8362.2|8365.2|8362.2|8363.5|8360.5|10
1724731200000|2024-08-27 04:00:00|8365.5|8362.5|8363.7|8360.7|8365.5|8362.5|8363.7|8360.7|13
1724731500000|2024-08-27 04:05:00|8363.5|8360.5|8363|8360|8363.5|8360.5|8362.2|8359.2|2
1724731800000|2024-08-27 04:10:00|8363.2|8360.2|8364.2|8361.2|8364.2|8361.2|8362.5|8359.5|5
1724732100000|2024-08-27 04:15:00|8364|8361|8364.2|8361.2|8365|8362|8363.7|8360.7|20
1724732400000|2024-08-27 04:20:00|8362.2|8359.2|8362.7|8359.7|8362.7|8359.7|8359.7|8356.7|77
1724732700000|2024-08-27 04:25:00|8362.2|8359.2|8362.2|8359.2|8362.2|8359.2|8362|8359|2
1724733000000|2024-08-27 04:30:00|8361.7|8358.7|8362.5|8359.5|8362.5|8359.5|8361.7|8358.7|1
1724733300000|2024-08-27 04:35:00|8362.7|8359.7|8362.5|8359.5|8362.7|8359.7|8362.5|8359.5|0
1724733600000|2024-08-27 04:40:00|8362.7|8359.7|8362.7|8359.7|8364|8361|8362.5|8359.5|7
1724733900000|2024-08-27 04:45:00|8363|8360|8364|8361|8364.2|8361.2|8362.7|8359.7|2
1724734200000|2024-08-27 04:50:00|8363.7|8360.7|8364.2|8361.2|8364.5|8361.5|8363.5|8360.5|8
1724734500000|2024-08-27 04:55:00|8364|8361|8365.5|8362.5|8367.5|8364.5|8364|8361|34
1724734800000|2024-08-27 05:00:00|8365.7|8362.7|8365.5|8362.5|8366.5|8363.5|8364.7|8361.7|7
1724735100000|2024-08-27 05:05:00|8365.7|8362.7|8365.2|8362.2|8367.5|8364.5|8365.2|8362.2|14
1724735400000|2024-08-27 05:10:00|8366|8363|8367.7|8364.7|8368.2|8365.2|8366|8363|10
1724735700000|2024-08-27 05:15:00|8368|8365|8368.2|8365.2|8369.5|8366.5|8366.7|8363.7|42
1724736000000|2024-08-27 05:20:00|8368.5|8365.5|8369.2|8366.2|8370|8367|8366.5|8363.5|42
1724736300000|2024-08-27 05:25:00|8369.5|8366.5|8371|8368|8372.5|8369.5|8369.5|8366.5|126
1724736600000|2024-08-27 05:30:00|8371.5|8368.5|8372.2|8369.2|8372.2|8369.2|8371.2|8368.2|6
1724736900000|2024-08-27 05:35:00|8372|8369|8371.2|8368.2|8372.7|8369.7|8371.2|8368.2|24
1724737200000|2024-08-27 05:40:00|8371|8368|8372.5|8369.5|8372.7|8369.7|8370.7|8367.7|49
1724737500000|2024-08-27 05:45:00|8372.2|8369.2|8369.5|8366.5|8372.5|8369.5|8364|8361|130
1724737800000|2024-08-27 05:50:00|8369.7|8366.7|8370|8367|8372|8369|8367.2|8364.2|75
1724738100000|2024-08-27 05:55:00|8370.2|8367.2|8368|8365|8370.7|8367.7|8366|8363|63
1724738400000|2024-08-27 06:00:00|8367.7|8364.7|8361.7|8359.7|8368|8366|8355.7|8353.7|365
1724738700000|2024-08-27 06:05:00|8362.2|8360.2|8357.2|8355.2|8362.5|8360.5|8355.2|8353.2|220
1724739000000|2024-08-27 06:10:00|8357|8355|8361.5|8359.5|8361.7|8359.7|8355.5|8353.5|135
1724739300000|2024-08-27 06:15:00|8362.5|8360.5|8363.2|8361.2|8364.5|8362.5|8361.2|8359.2|166
1724739600000|2024-08-27 06:20:00|8364.2|8362.2|8369|8367|8369.2|8367.2|8363.2|8361.2|159
1724739900000|2024-08-27 06:25:00|8368.5|8366.5|8359.7|8357.7|8369|8367|8358.2|8356.2|165
1724740200000|2024-08-27 06:30:00|8360.7|8358.7|8359.7|8357.7|8360.7|8358.7|8358|8356|101
1724740500000|2024-08-27 06:35:00|8360.7|8358.7|8362.5|8360.5|8364.5|8362.5|8360|8358|117
1724740800000|2024-08-27 06:40:00|8362|8360|8361.2|8359.2|8362|8360|8359.7|8357.7|93
1724741100000|2024-08-27 06:45:00|8361|8359|8362.5|8360.5|8365|8363|8361|8359|104
1724741400000|2024-08-27 06:50:00|8363|8361|8365.2|8363.2|8365.7|8363.7|8361|8359|125
1724741700000|2024-08-27 06:55:00|8365.5|8363.5|8355.2|8353.2|8367.7|8365.7|8355.2|8353.2|369
1724742000000|2024-08-27 07:00:00|8356|8354|8363.2|8362.2|8371.2|8370.2|8355.5|8354|2489
1724742300000|2024-08-27 07:05:00|8363|8362|8364|8363|8365.2|8364.2|8359|8358|1079
1724742600000|2024-08-27 07:10:00|8364.5|8363.5|8367|8366|8369.7|8368.7|8362.7|8361.7|907
1724742900000|2024-08-27 07:15:00|8366.5|8365.5|8373|8372|8373|8372|8365.2|8364.2|619
1724743200000|2024-08-27 07:20:00|8372.7|8371.7|8375.7|8374.7|8376.5|8375.5|8368.5|8367.5|656
1724743500000|2024-08-27 07:25:00|8376|8375|8380.2|8379.2|8381.2|8380.2|8375|8374|765
1724743800000|2024-08-27 07:30:00|8380|8379|8375.5|8374.5|8382.2|8381.2|8374.5|8373.5|784
1724744100000|2024-08-27 07:35:00|8376|8375|8381.2|8380.2|8384.5|8383.5|8376|8375|636
1724744400000|2024-08-27 07:40:00|8381.6|8380.6|8384.9|8383.9|8386.1|8385.1|8379.6|8378.6|560
1724744700000|2024-08-27 07:45:00|8384.6|8383.6|8382.9|8381.9|8385.4|8384.4|8378.9|8377.9|621
1724745000000|2024-08-27 07:50:00|8383.4|8382.4|8399.9|8398.9|8403.4|8402.4|8382.9|8381.9|3081
1724745300000|2024-08-27 07:55:00|8399.6|8398.6|8394.6|8393.6|8403.1|8402.1|8392.9|8391.9|1230
1724745600000|2024-08-27 08:00:00|8393.4|8392.4|8382.9|8381.9|8396.6|8395.6|8382.4|8381.4|767
1724745900000|2024-08-27 08:05:00|8383.1|8382.1|8381.6|8380.6|8384.9|8383.9|8381.4|8380.4|530
1724746200000|2024-08-27 08:10:00|8381.9|8380.9|8379.9|8378.9|8382.9|8381.9|8378.1|8377.1|474
1724746500000|2024-08-27 08:15:00|8379.4|8378.4|8374.9|8373.9|8380.1|8379.1|8374.6|8373.6|423
1724746800000|2024-08-27 08:20:00|8375.1|8374.1|8378.4|8377.4|8378.6|8377.6|8373.4|8372.4|369
1724747100000|2024-08-27 08:25:00|8377.9|8376.9|8375.1|8374.1|8379.4|8378.4|8374.9|8373.9|325
1724747400000|2024-08-27 08:30:00|8375.6|8374.6|8378.4|8377.4|8378.9|8377.9|8372.6|8371.6|306
1724747700000|2024-08-27 08:35:00|8378.6|8377.6|8378.4|8377.4|8379.6|8378.6|8377.6|8376.6|264
1724748000000|2024-08-27 08:40:00|8378.1|8377.1|8378.9|8377.9|8378.9|8377.9|8375.9|8374.9|144
1724748300000|2024-08-27 08:45:00|8378.6|8377.6|8380.1|8379.1|8380.1|8379.1|8375.9|8374.9|156
1724748600000|2024-08-27 08:50:00|8380.4|8379.4|8380.9|8379.9|8381.4|8380.4|8376.1|8375.1|225
1724748900000|2024-08-27 08:55:00|8381.1|8380.1|8384.6|8383.6|8384.6|8383.6|8379.6|8378.6|712
1724749200000|2024-08-27 09:00:00|8384.9|8383.9|8374.6|8373.6|8386.6|8385.6|8374.4|8373.4|388
1724749500000|2024-08-27 09:05:00|8374.4|8373.4|8364.4|8363.4|8374.9|8373.9|8363.1|8362.1|340
1724749800000|2024-08-27 09:10:00|8364.1|8363.1|8367.6|8366.6|8368.9|8367.9|8362.9|8361.9|449
1724750100000|2024-08-27 09:15:00|8367.4|8366.4|8358.6|8357.6|8367.9|8366.9|8357.9|8356.9|296
1724750400000|2024-08-27 09:20:00|8358.4|8357.4|8356.1|8355.1|8358.4|8357.4|8354.1|8353.1|623
1724750700000|2024-08-27 09:25:00|8356.4|8355.4|8354.1|8353.1|8356.4|8355.4|8352.4|8351.4|299
1724751000000|2024-08-27 09:30:00|8354.4|8353.4|8349.4|8348.4|8354.6|8353.6|8347.4|8346.4|292
1724751300000|2024-08-27 09:35:00|8349.1|8348.1|8347.4|8346.4|8351.4|8350.4|8344.9|8343.9|192
1724751600000|2024-08-27 09:40:00|8347.1|8346.1|8347.4|8346.4|8347.9|8346.9|8343.4|8342.4|309
1724751900000|2024-08-27 09:45:00|8347.1|8346.1|8342.6|8341.6|8347.6|8346.6|8342.6|8341.6|219
1724752200000|2024-08-27 09:50:00|8342.9|8341.9|8343.6|8342.6|8345.1|8344.1|8341.4|8340.4|209
1724752500000|2024-08-27 09:55:00|8343.4|8342.4|8341.4|8340.4|8345.1|8344.1|8340.6|8339.6|239
1724752800000|2024-08-27 10:00:00|8341.1|8340.1|8337.6|8336.6|8341.9|8340.9|8337.6|8336.6|344
1724753100000|2024-08-27 10:05:00|8337.4|8336.4|8335.4|8334.4|8337.6|8336.6|8333.6|8332.6|332
1724753400000|2024-08-27 10:10:00|8334.6|8333.6|8330.6|8329.6|8337.6|8336.6|8330.1|8329.1|294
1724753700000|2024-08-27 10:15:00|8330.4|8329.4|8336.1|8335.1|8336.1|8335.1|8329.9|8328.9|460
1724754000000|2024-08-27 10:20:00|8335.9|8334.9|8346.1|8345.1|8346.1|8345.1|8334.6|8333.6|383
1724754300000|2024-08-27 10:25:00|8345.9|8344.9|8341.6|8340.6|8346.4|8345.4|8341.6|8340.6|375
1724754600000|2024-08-27 10:30:00|8341.4|8340.4|8344.4|8343.4|8346.4|8345.4|8341.4|8340.4|184
1724754900000|2024-08-27 10:35:00|8344.6|8343.6|8350.6|8349.6|8350.6|8349.6|8344.4|8343.4|190
1724755200000|2024-08-27 10:40:00|8350.1|8349.1|8350.6|8349.6|8351.4|8350.4|8348.9|8347.9|181
1724755500000|2024-08-27 10:45:00|8350.4|8349.4|8354.9|8353.9|8355.1|8354.1|8348.4|8347.4|322
1724755800000|2024-08-27 10:50:00|8354.6|8353.6|8355.9|8354.9|8355.9|8354.9|8351.9|8350.9|345
1724756100000|2024-08-27 10:55:00|8356.4|8355.4|8357.4|8356.4|8359.1|8358.1|8356.4|8355.4|513
1724756400000|2024-08-27 11:00:00|8356.6|8355.6|8357.6|8356.6|8357.6|8356.6|8353.9|8352.9|431
1724756700000|2024-08-27 11:05:00|8357.4|8356.4|8359.6|8358.6|8361.9|8360.9|8355.4|8354.4|403
1724757000000|2024-08-27 11:10:00|8360.1|8359.1|8351.1|8350.1|8360.1|8359.1|8350.9|8349.9|616
1724757300000|2024-08-27 11:15:00|8351.6|8350.6|8351.6|8350.6|8353.6|8352.6|8350.9|8349.9|358
1724757600000|2024-08-27 11:20:00|8351.9|8350.9|8347.9|8346.9|8352.9|8351.9|8347.1|8346.1|470
1724757900000|2024-08-27 11:25:00|8347.6|8346.6|8353.4|8352.4|8354.4|8353.4|8346.4|8345.4|242
1724758200000|2024-08-27 11:30:00|8353.1|8352.1|8356.4|8355.4|8359.9|8358.9|8353.1|8352.1|511
1724758500000|2024-08-27 11:35:00|8356.6|8355.6|8356.6|8355.6|8359.1|8358.1|8355.9|8354.9|265
1724758800000|2024-08-27 11:40:00|8356.9|8355.9|8358.4|8357.4|8360.4|8359.4|8356.9|8355.9|315
1724759100000|2024-08-27 11:45:00|8358.6|8357.6|8354.9|8353.9|8359.6|8358.6|8354.9|8353.9|283
1724759400000|2024-08-27 11:50:00|8355.4|8354.4|8353.4|8352.4|8355.9|8354.9|8352.9|8351.9|172
1724759700000|2024-08-27 11:55:00|8353.6|8352.6|8354.6|8353.6|8355.1|8354.1|8352.4|8351.4|133
1724760000000|2024-08-27 12:00:00|8355.1|8354.1|8355.4|8354.4|8355.6|8354.6|8351.4|8350.4|153
1724760300000|2024-08-27 12:05:00|8355.9|8354.9|8355.9|8354.9|8358.4|8357.4|8355.1|8354.1|207
1724760600000|2024-08-27 12:10:00|8355.6|8354.6|8358.1|8357.1|8359.9|8358.9|8354.9|8353.9|194
1724760900000|2024-08-27 12:15:00|8358.4|8357.4|8357.6|8356.6|8360.1|8359.1|8357.4|8356.4|232
1724761200000|2024-08-27 12:20:00|8357.9|8356.9|8357.9|8356.9|8359.6|8358.6|8355.6|8354.6|296
1724761500000|2024-08-27 12:25:00|8357.4|8356.4|8359.1|8358.1|8360.9|8359.9|8356.6|8355.6|147
1724761800000|2024-08-27 12:30:00|8358.9|8357.9|8356.4|8355.4|8359.1|8358.1|8355.9|8354.9|160
1724762100000|2024-08-27 12:35:00|8356.9|8355.9|8354.4|8353.4|8357.4|8356.4|8352.9|8351.9|273
1724762400000|2024-08-27 12:40:00|8354.6|8353.6|8352.4|8351.4|8355.4|8354.4|8351.6|8350.6|212
1724762700000|2024-08-27 12:45:00|8352.1|8351.1|8345.6|8344.6|8353.9|8352.9|8345.6|8344.6|415
1724763000000|2024-08-27 12:50:00|8345.4|8344.4|8340.9|8339.9|8345.4|8344.4|8337.4|8336.4|567
1724763300000|2024-08-27 12:55:00|8341.1|8340.1|8343.4|8342.4|8347.4|8346.4|8341.1|8340.1|385
1724763600000|2024-08-27 13:00:00|8343.6|8342.6|8343.9|8342.9|8346.1|8345.1|8342.4|8341.4|366
1724763900000|2024-08-27 13:05:00|8343.6|8342.6|8350.9|8349.9|8351.4|8350.4|8342.9|8341.9|249
1724764200000|2024-08-27 13:10:00|8350.6|8349.6|8353.6|8352.6|8353.9|8352.9|8349.9|8348.9|280
1724764500000|2024-08-27 13:15:00|8353.4|8352.4|8358.1|8357.1|8358.6|8357.6|8352.6|8351.6|314
1724764800000|2024-08-27 13:20:00|8357.9|8356.9|8356.4|8355.4|8358.4|8357.4|8354.4|8353.4|261
1724765100000|2024-08-27 13:25:00|8355.9|8354.9|8357.4|8356.4|8358.4|8357.4|8355.1|8354.1|273
1724765400000|2024-08-27 13:30:00|8357.6|8356.6|8354.6|8353.6|8359.1|8358.1|8352.9|8351.9|664
1724765700000|2024-08-27 13:35:00|8354.4|8353.4|8359.6|8358.6|8361.1|8360.1|8353.9|8352.9|462
1724766000000|2024-08-27 13:40:00|8359.9|8358.9|8358.6|8357.6|8360.1|8359.1|8352.9|8351.9|460
1724766300000|2024-08-27 13:45:00|8358.9|8357.9|8359.1|8358.1|8363.4|8362.4|8357.6|8356.6|696
1724766600000|2024-08-27 13:50:00|8358.9|8357.9|8347.9|8346.9|8360.4|8359.4|8346.9|8345.9|467
1724766900000|2024-08-27 13:55:00|8347.6|8346.6|8348.6|8347.6|8348.6|8347.6|8341.4|8340.4|400
1724767200000|2024-08-27 14:00:00|8349.6|8348.6|8358.6|8357.6|8359.1|8358.1|8348.9|8347.9|963
1724767500000|2024-08-27 14:05:00|8358.9|8357.9|8355.4|8354.4|8359.1|8358.1|8353.9|8352.9|437
1724767800000|2024-08-27 14:10:00|8354.9|8353.9|8348.9|8347.9|8356.6|8355.6|8348.9|8347.9|444
1724768100000|2024-08-27 14:15:00|8349.1|8348.1|8353.1|8352.1|8353.6|8352.6|8346.4|8345.4|404
1724768400000|2024-08-27 14:20:00|8352.9|8351.9|8352.9|8351.9|8353.9|8352.9|8350.6|8349.6|384
1724768700000|2024-08-27 14:25:00|8352.6|8351.6|8360.1|8359.1|8360.1|8359.1|8351.4|8350.4|467
1724769000000|2024-08-27 14:30:00|8359.9|8358.9|8351.1|8350.1|8360.9|8359.9|8350.9|8349.9|591
1724769300000|2024-08-27 14:35:00|8351.4|8350.4|8352.6|8351.6|8353.4|8352.4|8349.9|8348.9|335
1724769600000|2024-08-27 14:40:00|8352.4|8351.4|8348.1|8347.1|8352.9|8351.9|8346.4|8345.4|464
1724769900000|2024-08-27 14:45:00|8347.6|8346.6|8355.1|8354.1|8355.4|8354.4|8346.9|8345.9|295
1724770200000|2024-08-27 14:50:00|8354.9|8353.9|8352.4|8351.4|8356.9|8355.9|8352.1|8351.1|233
1724770500000|2024-08-27 14:55:00|8352.9|8351.9|8353.1|8352.1|8355.1|8354.1|8352.4|8351.4|385
1724770800000|2024-08-27 15:00:00|8353.4|8352.4|8355.4|8354.4|8355.4|8354.4|8352.9|8351.9|354
1724771100000|2024-08-27 15:05:00|8355.1|8354.1|8355.4|8354.4|8356.4|8355.4|8354.1|8353.1|368
1724771400000|2024-08-27 15:10:00|8355.1|8354.1|8351.4|8350.4|8356.1|8355.1|8351.4|8350.4|419
1724771700000|2024-08-27 15:15:00|8351.6|8350.6|8349.9|8348.9|8354.1|8353.1|8348.1|8347.1|421
1724772000000|2024-08-27 15:20:00|8349.4|8348.4|8346.4|8345.4|8351.4|8350.4|8346.4|8345.4|451
1724772300000|2024-08-27 15:25:00|8346.1|8345.1|8354.1|8352.1|8356.1|8355.1|8345.9|8344.9|2261
1724772600000|2024-08-27 15:30:00|8353.9|8351.9|8345.9|8343.9|8354.4|8352.4|8345.4|8343.4|3200
1724772900000|2024-08-27 15:35:00|8345.6|8343.6|8346.1|8344.1|8347.4|8345.4|8343.9|8341.9|1135
1724773200000|2024-08-27 15:40:00|8345.9|8343.9|8346.4|8344.4|8346.9|8344.9|8344.4|8342.4|381
1724773500000|2024-08-27 15:45:00|8345.9|8343.9|8350.4|8348.4|8350.9|8348.9|8345.4|8343.4|518
1724773800000|2024-08-27 15:50:00|8350.9|8348.9|8351.1|8349.1|8352.4|8350.4|8349.9|8347.9|298
1724774100000|2024-08-27 15:55:00|8350.9|8348.9|8350.4|8348.4|8351.9|8349.9|8348.4|8346.4|148
1724774400000|2024-08-27 16:00:00|8350.6|8348.6|8348.6|8346.6|8351.9|8349.9|8348.4|8346.4|166
1724774700000|2024-08-27 16:05:00|8348.4|8346.4|8347.9|8345.9|8348.4|8346.4|8346.6|8344.6|112
1724775000000|2024-08-27 16:10:00|8347.6|8345.6|8353.9|8351.9|8353.9|8351.9|8347.4|8345.4|175
1724775300000|2024-08-27 16:15:00|8353.6|8351.6|8352.9|8350.9|8355.6|8353.6|8351.9|8349.9|241
1724775600000|2024-08-27 16:20:00|8353.4|8351.4|8351.4|8349.4|8353.9|8351.9|8350.4|8348.4|66
1724775900000|2024-08-27 16:25:00|8350.9|8348.9|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|100
1724776200000|2024-08-27 16:30:00|8350.6|8348.6|8351.4|8349.4|8352.4|8350.4|8349.4|8347.4|63
1724776500000|2024-08-27 16:35:00|8351.1|8349.1|8347.9|8345.9|8351.1|8349.1|8347.9|8345.9|56
1724776800000|2024-08-27 16:40:00|8348.1|8346.1|8347.1|8345.1|8348.9|8346.9|8344.4|8342.4|164
1724777100000|2024-08-27 16:45:00|8347.6|8345.6|8348.4|8346.4|8349.1|8347.1|8346.9|8344.9|84
1724777400000|2024-08-27 16:50:00|8348.9|8346.9|8351.1|8349.1|8353.4|8351.4|8348.9|8346.9|214
1724777700000|2024-08-27 16:55:00|8351.4|8349.4|8350.4|8348.4|8352.4|8350.4|8350.1|8348.1|31
1724778000000|2024-08-27 17:00:00|8349.6|8347.6|8350.4|8348.4|8350.4|8348.4|8348.1|8346.1|112
1724778300000|2024-08-27 17:05:00|8350.9|8348.9|8349.9|8347.9|8352.4|8350.4|8349.6|8347.6|16
1724778600000|2024-08-27 17:10:00|8350.1|8348.1|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|51
1724778900000|2024-08-27 17:15:00|8351.4|8349.4|8351.9|8349.9|8352.6|8350.6|8350.4|8348.4|44
1724779200000|2024-08-27 17:20:00|8352.1|8350.1|8353.4|8351.4|8354.1|8352.1|8351.6|8349.6|43
1724779500000|2024-08-27 17:25:00|8353.6|8351.6|8356.1|8354.1|8356.4|8354.4|8353.6|8351.6|34
1724779800000|2024-08-27 17:30:00|8356.4|8354.4|8358.9|8356.9|8358.9|8356.9|8356.4|8354.4|73
1724780100000|2024-08-27 17:35:00|8358.6|8356.6|8360.4|8358.4|8360.4|8358.4|8358.4|8356.4|62
1724780400000|2024-08-27 17:40:00|8360.1|8358.1|8360.6|8358.6|8361.6|8359.6|8358.1|8356.1|150
1724780700000|2024-08-27 17:45:00|8360.4|8358.4|8359.4|8357.4|8361.1|8359.1|8358.4|8356.4|31
1724781000000|2024-08-27 17:50:00|8359.1|8357.1|8358.6|8356.6|8359.4|8357.4|8357.9|8355.9|31
1724781300000|2024-08-27 17:55:00|8358.9|8356.9|8357.4|8355.4|8358.9|8356.9|8356.1|8354.1|34
1724781600000|2024-08-27 18:00:00|8357.1|8355.1|8361.4|8359.4|8361.4|8359.4|8354.9|8352.9|415
1724781900000|2024-08-27 18:05:00|8361.6|8359.6|8362.1|8360.1|8363.1|8361.1|8359.9|8357.9|209
1724782200000|2024-08-27 18:10:00|8362.4|8360.4|8360.9|8358.9|8362.4|8360.4|8358.9|8356.9|136
1724782500000|2024-08-27 18:15:00|8361.1|8359.1|8359.6|8357.6|8363.6|8361.6|8358.1|8356.1|255
1724782800000|2024-08-27 18:20:00|8359.4|8357.4|8358.6|8356.6|8361.6|8359.6|8357.4|8355.4|113
1724783100000|2024-08-27 18:25:00|8358.4|8356.4|8358.1|8356.1|8359.1|8357.1|8357.6|8355.6|43
1724783400000|2024-08-27 18:30:00|8357.9|8355.9|8358.6|8356.6|8359.9|8357.9|8357.1|8355.1|63
1724783700000|2024-08-27 18:35:00|8358.9|8356.9|8358.4|8356.4|8359.6|8357.6|8357.9|8355.9|33
1724784000000|2024-08-27 18:40:00|8358.1|8356.1|8357.4|8355.4|8359.4|8357.4|8356.9|8354.9|93
1724784300000|2024-08-27 18:45:00|8357.6|8355.6|8357.6|8355.6|8360.4|8358.4|8356.9|8354.9|49
1724784600000|2024-08-27 18:50:00|8357.4|8355.4|8359.1|8357.1|8359.1|8357.1|8356.4|8354.4|37
1724784900000|2024-08-27 18:55:00|8358.9|8356.9|8357.6|8355.6|8359.1|8357.1|8356.9|8354.9|31
1724785200000|2024-08-27 19:00:00|8357.4|8355.4|8356.6|8354.6|8359.1|8357.1|8355.6|8353.6|39
1724785500000|2024-08-27 19:05:00|8356.4|8354.4|8359.1|8357.1|8359.9|8357.9|8355.6|8353.6|27
1724785800000|2024-08-27 19:10:00|8358.9|8356.9|8358.9|8356.9|8360.4|8358.4|8358.4|8356.4|43
1724786100000|2024-08-27 19:15:00|8358.6|8356.6|8358.6|8356.6|8359.6|8357.6|8358.4|8356.4|63
1724786400000|2024-08-27 19:20:00|8358.9|8356.9|8359.4|8357.4|8359.4|8357.4|8358.1|8356.1|22
1724786700000|2024-08-27 19:25:00|8359.1|8357.1|8359.1|8357.1|8361.9|8359.9|8358.9|8356.9|52
1724787000000|2024-08-27 19:30:00|8358.9|8356.9|8359.4|8357.4|8360.9|8358.9|8358.6|8356.6|84
1724787300000|2024-08-27 19:35:00|8359.1|8357.1|8357.1|8355.1|8359.9|8357.9|8356.4|8354.4|56
1724787600000|2024-08-27 19:40:00|8356.9|8354.9|8356.6|8354.6|8357.6|8355.6|8355.1|8353.1|55
1724787900000|2024-08-27 19:45:00|8356.4|8354.4|8357.6|8355.6|8358.9|8356.9|8356.4|8354.4|49
1724788200000|2024-08-27 19:50:00|8357.4|8355.4|8357.1|8355.1|8358.4|8356.4|8355.4|8353.4|135
1724788500000|2024-08-27 19:55:00|8357.4|8355.4|8356.7|8352.7|8357.6|8355.6|8353.6|8351.6|375
1724788800000|2024-08-27 20:00:00|8356.3|8352.3|8359|8355|8359|8355|8355.1|8351.1|0
1724789100000|2024-08-27 20:05:00|8358.9|8354.9|8357.5|8353.5|8359.2|8355.2|8357.1|8353.1|0
1724789400000|2024-08-27 20:10:00|8357.4|8353.4|8356.8|8352.8|8358|8354|8356.5|8352.5|0
1724789700000|2024-08-27 20:15:00|8356.9|8352.9|8357|8353|8357.3|8353.3|8356.8|8352.8|0
1724790000000|2024-08-27 20:20:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8356.8|8352.8|0
1724790300000|2024-08-27 20:25:00|8357.4|8353.4|8357.4|8353.4|8357.7|8353.7|8357.3|8353.3|0
1724790600000|2024-08-27 20:30:00|8357.5|8353.5|8357|8353|8357.7|8353.7|8357|8353|0
1724790900000|2024-08-27 20:35:00|8356.9|8352.9|8356.5|8352.5|8357|8353|8355.8|8351.8|0
1724791200000|2024-08-27 20:40:00|8356.6|8352.6|8356.4|8352.4|8356.8|8352.8|8355.8|8351.8|0
1724791500000|2024-08-27 20:45:00|8356.3|8352.3|8355.4|8351.4|8356.3|8352.3|8353.9|8349.9|0
1724791800000|2024-08-27 20:50:00|8355.6|8351.6|8355.7|8351.7|8355.8|8351.8|8355.4|8351.4|0
1724792100000|2024-08-27 20:55:00|8355.6|8351.6|8355.5|8351.5|8356|8352|8354.7|8350.7|0
1724792400000|2024-08-27 21:00:00|8355.9|8351.9|8356.1|8352.1|8356.5|8352.5|8355.9|8351.9|0
1724792700000|2024-08-27 21:05:00|8356.2|8352.2|8355.6|8351.6|8356.2|8352.2|8355.1|8351.1|0
1724793000000|2024-08-27 21:10:00|8355.7|8351.7|8355.6|8351.6|8356.1|8352.1|8355.6|8351.6|0
1724793300000|2024-08-27 21:15:00|8355.5|8351.5|8356.9|8352.9|8356.9|8352.9|8355.5|8351.5|0
1724793600000|2024-08-27 21:20:00|8357|8353|8357.7|8353.7|8357.7|8353.7|8357|8353|0
1724793900000|2024-08-27 21:25:00|8357.6|8353.6|8357.8|8353.8|8357.9|8353.9|8357.6|8353.6|0
1724794200000|2024-08-27 21:30:00|8357.7|8353.7|8357.2|8353.2|8357.8|8353.8|8357.2|8353.2|0
1724794500000|2024-08-27 21:35:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8357|8353|0
1724794800000|2024-08-27 21:40:00|8357.6|8353.6|8357.2|8353.2|8357.7|8353.7|8357.2|8353.2|0
1724795100000|2024-08-27 21:45:00|8357.4|8353.4|8357.6|8353.6|8357.9|8353.9|8357.4|8353.4|0
1724795400000|2024-08-27 21:50:00|8357.7|8353.7|8357.7|8353.7|8358|8354|8357.6|8353.6|0
1724795700000|2024-08-27 21:55:00|8357.8|8353.8|8358|8354|8358.2|8354.2|8357.8|8353.8|0
1724796000000|2024-08-27 22:00:00|8357.9|8353.9|8358.6|8354.6|8359|8355|8357.2|8353.2|0
1724796300000|2024-08-27 22:05:00|8358.7|8354.7|8357.4|8353.4|8359.1|8355.1|8357.3|8353.3|0
1724796600000|2024-08-27 22:10:00|8357.5|8353.5|8353.3|8349.3|8357.6|8353.6|8351.7|8347.7|0
1724796900000|2024-08-27 22:15:00|8353.4|8349.4|8348.6|8344.6|8353.8|8349.8|8348.3|8344.3|0
1724797200000|2024-08-27 22:20:00|8348.5|8344.5|8350.5|8346.5|8350.7|8346.7|8347.9|8343.9|0
1724797500000|2024-08-27 22:25:00|8350.6|8346.6|8351.1|8347.1|8351.5|8347.5|8350.6|8346.6|0
1724797800000|2024-08-27 22:30:00|8351|8347|8349.6|8345.6|8351.3|8347.3|8349.6|8345.6|0
1724798100000|2024-08-27 22:35:00|8349.7|8345.7|8350.7|8346.7|8351.1|8347.1|8349.1|8345.1|0
1724798400000|2024-08-27 22:40:00|8350.6|8346.6|8350.7|8346.7|8350.8|8346.8|8349.8|8345.8|0
1724798700000|2024-08-27 22:45:00|8350.9|8346.9|8350.5|8346.5|8351.8|8347.8|8350.5|8346.5|0
1724799000000|2024-08-27 22:50:00|8350.6|8346.6|8349.8|8345.8|8351.2|8347.2|8349.5|8345.5|0
1724799300000|2024-08-27 22:55:00|8349.9|8345.9|8350.7|8346.7|8351.2|8347.2|8349.9|8345.9|0
1724799600000|2024-08-27 23:00:00|8350.6|8346.6|8350.5|8346.5|8350.9|8346.9|8350.2|8346.2|0
1724799900000|2024-08-27 23:05:00|8350.6|8346.6|8352.4|8348.4|8352.8|8348.8|8350.2|8346.2|0
1724800200000|2024-08-27 23:10:00|8352.5|8348.5|8352.7|8348.7|8353.6|8349.6|8352.3|8348.3|0
1724800500000|2024-08-27 23:15:00|8352.6|8348.6|8350.9|8346.9|8352.7|8348.7|8350|8346|0
1724800800000|2024-08-27 23:20:00|8350.8|8346.8|8347.7|8343.7|8350.9|8346.9|8347.2|8343.2|0
1724801100000|2024-08-27 23:25:00|8347.6|8343.6|8348|8344|8348|8344|8345.1|8341.1|0
1724801400000|2024-08-27 23:30:00|8347.9|8343.9|8349.6|8345.6|8349.9|8345.9|8347|8343|0
1724801700000|2024-08-27 23:35:00|8349.7|8345.7|8349|8345|8350.1|8346.1|8348.9|8344.9|0
1724802000000|2024-08-27 23:40:00|8348.9|8344.9|8349.4|8345.4|8350.1|8346.1|8348.9|8344.9|0
1724802300000|2024-08-27 23:45:00|8349.5|8345.5|8349.9|8345.9|8349.9|8345.9|8349.1|8345.1|0
1724802600000|2024-08-27 23:50:00|8350|8346|8351.8|8347.8|8352|8348|8350|8346|0
1724802900000|2024-08-27 23:55:00|8352|8348|8351.1|8347.1|8352.3|8348.3|8350.6|8346.6|0
1724803200000|2024-08-28 00:00:00|8351.2|8347.2|8354.1|8351.1|8354.3|8351.3|8342.3|8339.3|32
1724803500000|2024-08-28 00:05:00|8353.8|8350.8|8356.6|8353.6|8356.6|8353.6|8353.8|8350.8|11
1724803800000|2024-08-28 00:10:00|8357.1|8354.1|8357.8|8354.8|8358.3|8355.3|8357.1|8354.1|9
1724804100000|2024-08-28 00:15:00|8357.6|8354.6|8353.3|8350.3|8357.6|8354.6|8353.3|8350.3|12
1724804400000|2024-08-28 00:20:00|8353.1|8350.1|8352.1|8349.1|8353.1|8350.1|8348.8|8345.8|12
1724804700000|2024-08-28 00:25:00|8351.8|8348.8|8352.3|8349.3|8352.8|8349.8|8351.6|8348.6|6
1724805000000|2024-08-28 00:30:00|8352.6|8349.6|8352.8|8349.8|8352.8|8349.8|8351.8|8348.8|3
1724805300000|2024-08-28 00:35:00|8352.6|8349.6|8353.3|8350.3|8353.3|8350.3|8351.6|8348.6|5
1724805600000|2024-08-28 00:40:00|8353.1|8350.1|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|8
1724805900000|2024-08-28 00:45:00|8352.6|8349.6|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|1
1724806200000|2024-08-28 00:50:00|8352.8|8349.8|8354.6|8351.6|8355.1|8352.1|8352.8|8349.8|8
1724806500000|2024-08-28 00:55:00|8354.8|8351.8|8353.6|8350.6|8355.1|8352.1|8352.3|8349.3|3
1724806800000|2024-08-28 01:00:00|8353.3|8350.3|8356.3|8353.3|8357.1|8354.1|8353.3|8350.3|24
1724807100000|2024-08-28 01:05:00|8355.1|8352.1|8357.6|8354.6|8358.1|8355.1|8355.1|8352.1|11
1724807400000|2024-08-28 01:10:00|8357.8|8354.8|8357.6|8354.6|8358.6|8355.6|8356.8|8353.8|8
1724807700000|2024-08-28 01:15:00|8357.3|8354.3|8357.8|8354.8|8358.8|8355.8|8357.1|8354.1|17
1724808000000|2024-08-28 01:20:00|8357.6|8354.6|8357.8|8354.8|8358.1|8355.1|8357.6|8354.6|2
1724808300000|2024-08-28 01:25:00|8357.3|8354.3|8357.6|8354.6|8357.6|8354.6|8357.1|8354.1|0
1724808600000|2024-08-28 01:30:00|8357.3|8354.3|8353.1|8350.1|8357.3|8354.3|8352.6|8349.6|13
1724808900000|2024-08-28 01:35:00|8352.8|8349.8|8353.1|8350.1|8353.8|8350.8|8352.3|8349.3|4
1724809200000|2024-08-28 01:40:00|8353.3|8350.3|8353.6|8350.6|8354.8|8351.8|8352.6|8349.6|5
1724809500000|2024-08-28 01:45:00|8353.3|8350.3|8354.3|8351.3|8354.3|8351.3|8353.3|8350.3|1
1724809800000|2024-08-28 01:50:00|8353.8|8350.8|8356.6|8353.6|8357.3|8354.3|8353.6|8350.6|5
1724810100000|2024-08-28 01:55:00|8357.1|8354.1|8357.8|8354.8|8357.8|8354.8|8356.1|8353.1|4
1724810400000|2024-08-28 02:00:00|8356.6|8353.6|8356.6|8353.6|8357.3|8354.3|8355.6|8352.6|7
1724810700000|2024-08-28 02:05:00|8356.3|8353.3|8354.3|8351.3|8357.3|8354.3|8354.3|8351.3|14
1724811000000|2024-08-28 02:10:00|8354.1|8351.1|8356.6|8353.6|8357.1|8354.1|8353.6|8350.6|29
1724811300000|2024-08-28 02:15:00|8357.1|8354.1|8359.8|8356.8|8359.8|8356.8|8356.8|8353.8|8
1724811600000|2024-08-28 02:20:00|8359.6|8356.6|8358.1|8355.1|8360.1|8357.1|8358.1|8355.1|8
1724811900000|2024-08-28 02:25:00|8357.8|8354.8|8359.6|8356.6|8359.6|8356.6|8357.6|8354.6|9
1724812200000|2024-08-28 02:30:00|8359.3|8356.3|8357.3|8354.3|8359.3|8356.3|8357.3|8354.3|3
1724812500000|2024-08-28 02:35:00|8356.8|8353.8|8358.3|8355.3|8358.3|8355.3|8356.8|8353.8|7
1724812800000|2024-08-28 02:40:00|8358.6|8355.6|8360.6|8357.6|8360.8|8357.8|8358.6|8355.6|6
1724813100000|2024-08-28 02:45:00|8360.3|8357.3|8360.8|8357.8|8361.1|8358.1|8360.3|8357.3|3
1724813400000|2024-08-28 02:50:00|8361.1|8358.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|13
1724813700000|2024-08-28 02:55:00|8363.6|8360.6|8361.6|8358.6|8363.8|8360.8|8360.8|8357.8|22
1724814000000|2024-08-28 03:00:00|8361.8|8358.8|8360.6|8357.6|8362.3|8359.3|8359.6|8356.6|4
1724814300000|2024-08-28 03:05:00|8360.3|8357.3|8361.1|8358.1|8362.3|8359.3|8359.8|8356.8|13
1724814600000|2024-08-28 03:10:00|8361.3|8358.3|8361.8|8358.8|8362.6|8359.6|8361.3|8358.3|16
1724814900000|2024-08-28 03:15:00|8362.1|8359.1|8362.3|8359.3|8362.6|8359.6|8361.1|8358.1|6
1724815200000|2024-08-28 03:20:00|8361.3|8358.3|8362.8|8359.8|8363.1|8360.1|8361.3|8358.3|13
1724815500000|2024-08-28 03:25:00|8363.1|8360.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|24
1724815800000|2024-08-28 03:30:00|8363.8|8360.8|8364.8|8361.8|8365.1|8362.1|8363.6|8360.6|9
1724816100000|2024-08-28 03:35:00|8365.1|8362.1|8364.1|8361.1|8365.1|8362.1|8363.6|8360.6|10
1724816400000|2024-08-28 03:40:00|8363.8|8360.8|8365.1|8362.1|8365.1|8362.1|8362.6|8359.6|9
1724816700000|2024-08-28 03:45:00|8364.8|8361.8|8366.3|8363.3|8367.1|8364.1|8364.8|8361.8|4
1724817000000|2024-08-28 03:50:00|8365.1|8362.1|8364.8|8361.8|8366.8|8363.8|8364.6|8361.6|5
1724817300000|2024-08-28 03:55:00|8365.1|8362.1|8365.1|8362.1|8367.1|8364.1|8364.8|8361.8|16
1724817600000|2024-08-28 04:00:00|8364.8|8361.8|8363.6|8360.6|8364.8|8361.8|8363.6|8360.6|6
1724817900000|2024-08-28 04:05:00|8363.8|8360.8|8364.3|8361.3|8364.3|8361.3|8363.8|8360.8|2
1724818200000|2024-08-28 04:10:00|8364.1|8361.1|8364.3|8361.3|8364.3|8361.3|8364.1|8361.1|1
1724818500000|2024-08-28 04:15:00|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|0
1724818800000|2024-08-28 04:20:00|8364.8|8361.8|8365.3|8362.3|8365.3|8362.3|8364.6|8361.6|3
1724819100000|2024-08-28 04:25:00|8365.6|8362.6|8367.3|8364.3|8367.3|8364.3|8365.6|8362.6|3
1724819400000|2024-08-28 04:30:00|8367.6|8364.6|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|1
1724819700000|2024-08-28 04:35:00|8368.8|8365.8|8368.6|8365.6|8368.8|8365.8|8367.6|8364.6|2
1724820000000|2024-08-28 04:40:00|8368.8|8365.8|8369.1|8366.1|8369.6|8366.6|8368.8|8365.8|5
1724820300000|2024-08-28 04:45:00|8369.3|8366.3|8368.8|8365.8|8369.6|8366.6|8367.8|8364.8|7
1724820600000|2024-08-28 04:50:00|8369.3|8366.3|8367.3|8364.3|8369.6|8366.6|8367.1|8364.1|6
1724820900000|2024-08-28 04:55:00|8367.6|8364.6|8367.1|8364.1|8368.3|8365.3|8366.8|8363.8|13
1724821200000|2024-08-28 05:00:00|8366.8|8363.8|8368.3|8365.3|8368.3|8365.3|8366.8|8363.8|2
1724821500000|2024-08-28 05:05:00|8368.1|8365.1|8366.8|8363.8|8368.3|8365.3|8366.3|8363.3|22
1724821800000|2024-08-28 05:10:00|8366.6|8363.6|8366.3|8363.3|8367.3|8364.3|8366.1|8363.1|21
1724822100000|2024-08-28 05:15:00|8366.6|8363.6|8368.3|8365.3|8368.3|8365.3|8366.6|8363.6|2
1724822400000|2024-08-28 05:20:00|8367.8|8364.8|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|8
1724822700000|2024-08-28 05:25:00|8369.6|8366.6|8371.3|8368.3|8372.1|8369.1|8369.6|8366.6|8
1724823000000|2024-08-28 05:30:00|8371.1|8368.1|8370.6|8367.6|8371.3|8368.3|8369.8|8366.8|11
1724823300000|2024-08-28 05:35:00|8370.8|8367.8|8372.1|8369.1|8372.3|8369.3|8370.8|8367.8|10
1724823600000|2024-08-28 05:40:00|8371.6|8368.6|8371.6|8368.6|8372.1|8369.1|8370.8|8367.8|4
1724823900000|2024-08-28 05:45:00|8372.3|8369.3|8372.3|8369.3|8373.1|8370.1|8372.1|8369.1|2
1724824200000|2024-08-28 05:50:00|8372.1|8369.1|8374.3|8371.3|8376.3|8373.3|8371.8|8368.8|23
1724824500000|2024-08-28 05:55:00|8374.6|8371.6|8373.6|8370.6|8375.3|8372.3|8373.6|8370.6|39
1724824800000|2024-08-28 06:00:00|8373.3|8370.3|8376.8|8374.8|8378.8|8376.8|8369.1|8367.1|180
1724825100000|2024-08-28 06:05:00|8375.8|8373.8|8376.8|8374.8|8378.3|8376.3|8374.6|8372.6|110
1724825400000|2024-08-28 06:10:00|8377.1|8375.1|8373.3|8371.3|8379.1|8377.1|8373.3|8371.3|115
1724825700000|2024-08-28 06:15:00|8373.6|8371.6|8372.3|8370.3|8376.3|8374.3|8371.8|8369.8|66
1724826000000|2024-08-28 06:20:00|8372.1|8370.1|8373.1|8371.1|8373.6|8371.6|8370.1|8368.1|97
1724826300000|2024-08-28 06:25:00|8372.3|8370.3|8376.3|8374.3|8376.3|8374.3|8372.3|8370.3|52
1724826600000|2024-08-28 06:30:00|8375.3|8373.3|8374.3|8372.3|8375.6|8373.6|8373.6|8371.6|58
1724826900000|2024-08-28 06:35:00|8374.1|8372.1|8372.3|8370.3|8374.3|8372.3|8372.1|8370.1|48
1724827200000|2024-08-28 06:40:00|8372.6|8370.6|8371.8|8369.8|8373.8|8371.8|8370.8|8368.8|52
1724827500000|2024-08-28 06:45:00|8371.3|8369.3|8371.3|8369.3|8374.6|8372.6|8371.3|8369.3|90
1724827800000|2024-08-28 06:50:00|8371.8|8369.8|8371.3|8369.3|8373.1|8371.1|8370.8|8368.8|100
1724828100000|2024-08-28 06:55:00|8371.6|8369.6|8365.1|8363.1|8372.8|8370.8|8365.1|8363.1|200
1724828400000|2024-08-28 07:00:00|8364.6|8363.6|8358.1|8357.1|8368.3|8367.3|8356.1|8355.1|1488
1724828700000|2024-08-28 07:05:00|8359.6|8358.6|8350.8|8349.8|8360.3|8359.3|8347.6|8346.6|978
1724829000000|2024-08-28 07:10:00|8351.1|8350.1|8347.3|8346.3|8353.1|8352.1|8347.3|8346.3|511
1724829300000|2024-08-28 07:15:00|8347.6|8346.6|8347.6|8346.6|8351.3|8350.3|8346.6|8345.6|388
1724829600000|2024-08-28 07:20:00|8347.1|8346.1|8348.8|8347.8|8349.3|8348.3|8345.6|8344.6|470
1724829900000|2024-08-28 07:25:00|8348.6|8347.6|8347.3|8346.3|8350.1|8349.1|8345.6|8344.6|244
1724830200000|2024-08-28 07:30:00|8347.1|8346.1|8341.3|8340.3|8348.3|8347.3|8341.3|8340.3|657
1724830500000|2024-08-28 07:35:00|8340.8|8339.8|8342.6|8341.6|8343.8|8342.8|8339.8|8338.8|308
1724830800000|2024-08-28 07:40:00|8342.1|8341.1|8342.6|8341.6|8344.6|8343.6|8340.1|8339.1|258
1724831100000|2024-08-28 07:45:00|8342.3|8341.3|8344.3|8343.3|8344.8|8343.8|8341.6|8340.6|234
1724831400000|2024-08-28 07:50:00|8344.1|8343.1|8345.1|8344.1|8347.3|8346.3|8343.1|8342.1|340
1724831700000|2024-08-28 07:55:00|8345.8|8344.8|8344.6|8343.6|8347.3|8346.3|8344.3|8343.3|229
1724832000000|2024-08-28 08:00:00|8344.8|8343.8|8350.8|8349.8|8350.8|8349.8|8344.3|8343.3|469
1724832300000|2024-08-28 08:05:00|8351.1|8350.1|8343.1|8342.1|8352.1|8351.1|8341.3|8340.3|282
1724832600000|2024-08-28 08:10:00|8343.3|8342.3|8339.6|8338.6|8343.6|8342.6|8339.1|8338.1|234
1724832900000|2024-08-28 08:15:00|8339.8|8338.8|8338.3|8337.3|8341.1|8340.1|8336.6|8335.6|338
1724833200000|2024-08-28 08:20:00|8338.6|8337.6|8337.3|8336.3|8339.6|8338.6|8336.6|8335.6|249
1724833500000|2024-08-28 08:25:00|8337.1|8336.1|8337.3|8336.3|8339.6|8338.6|8336.1|8335.1|368
1724833800000|2024-08-28 08:30:00|8337.1|8336.1|8342.8|8341.8|8343.1|8342.1|8337.1|8336.1|323
1724834100000|2024-08-28 08:35:00|8342.6|8341.6|8344.1|8343.1|8345.6|8344.6|8341.3|8340.3|301
1724834400000|2024-08-28 08:40:00|8343.8|8342.8|8345.3|8344.3|8345.6|8344.6|8343.1|8342.1|229
1724834700000|2024-08-28 08:45:00|8344.8|8343.8|8343.8|8342.8|8346.8|8345.8|8342.3|8341.3|205
1724835000000|2024-08-28 08:50:00|8344.1|8343.1|8345.1|8344.1|8346.6|8345.6|8342.6|8341.6|223
1724835300000|2024-08-28 08:55:00|8345.3|8344.3|8341.3|8340.3|8346.1|8345.1|8341.1|8340.1|186
1724835600000|2024-08-28 09:00:00|8341.1|8340.1|8342.3|8341.3|8343.1|8342.1|8341.1|8340.1|125
1724835900000|2024-08-28 09:05:00|8342.6|8341.6|8340.1|8339.1|8342.6|8341.6|8339.8|8338.8|170
1724836200000|2024-08-28 09:10:00|8339.8|8338.8|8336.3|8335.3|8340.1|8339.1|8336.1|8335.1|234
1724836500000|2024-08-28 09:15:00|8336.6|8335.6|8336.8|8335.8|8338.1|8337.1|8335.3|8334.3|300
1724836800000|2024-08-28 09:20:00|8337.1|8336.1|8341.6|8340.6|8341.6|8340.6|8336.1|8335.1|189
1724837100000|2024-08-28 09:25:00|8341.3|8340.3|8341.1|8340.1|8342.3|8341.3|8340.1|8339.1|235
1724837400000|2024-08-28 09:30:00|8340.8|8339.8|8344.6|8343.6|8344.8|8343.8|8339.3|8338.3|172
1724837700000|2024-08-28 09:35:00|8344.1|8343.1|8345.8|8344.8|8345.8|8344.8|8342.6|8341.6|204
1724838000000|2024-08-28 09:40:00|8345.6|8344.6|8347.3|8346.3|8348.6|8347.6|8345.3|8344.3|208
1724838300000|2024-08-28 09:45:00|8347.1|8346.1|8348.6|8347.6|8349.3|8348.3|8346.8|8345.8|155
1724838600000|2024-08-28 09:50:00|8349.3|8348.3|8348.3|8347.3|8349.8|8348.8|8347.3|8346.3|250
1724838900000|2024-08-28 09:55:00|8348.1|8347.1|8347.3|8346.3|8350.3|8349.3|8347.1|8346.1|152
1724839200000|2024-08-28 10:00:00|8347.1|8346.1|8344.3|8343.3|8348.6|8347.6|8344.3|8343.3|211
1724839500000|2024-08-28 10:05:00|8344.1|8343.1|8346.1|8345.1|8346.6|8345.6|8342.3|8341.3|179
1724839800000|2024-08-28 10:10:00|8345.8|8344.8|8347.6|8346.6|8347.8|8346.8|8344.1|8343.1|157
1724840100000|2024-08-28 10:15:00|8347.3|8346.3|8343.1|8342.1|8347.6|8346.6|8343.1|8342.1|163
1724840400000|2024-08-28 10:20:00|8342.8|8341.8|8344.6|8343.6|8346.1|8345.1|8342.3|8341.3|204
1724840700000|2024-08-28 10:25:00|8345.1|8344.1|8340.8|8339.8|8348.1|8347.1|8340.8|8339.8|183
1724841000000|2024-08-28 10:30:00|8341.1|8340.1|8337.6|8336.6|8341.3|8340.3|8335.3|8334.3|369
1724841300000|2024-08-28 10:35:00|8337.3|8336.3|8337.1|8336.1|8337.8|8336.8|8336.3|8335.3|204
1724841600000|2024-08-28 10:40:00|8337.6|8336.6|8336.8|8335.8|8338.3|8337.3|8336.1|8335.1|181
1724841900000|2024-08-28 10:45:00|8337.1|8336.1|8336.3|8335.3|8338.1|8337.1|8334.1|8333.1|178
1724842200000|2024-08-28 10:50:00|8336.6|8335.6|8335.6|8334.6|8337.8|8336.8|8335.1|8334.1|275
1724842500000|2024-08-28 10:55:00|8335.3|8334.3|8337.8|8336.8|8337.8|8336.8|8333.1|8332.1|292
1724842800000|2024-08-28 11:00:00|8337.6|8336.6|8333.3|8332.3|8338.1|8337.1|8332.6|8331.6|217
1724843100000|2024-08-28 11:05:00|8333.1|8332.1|8335.6|8334.6|8335.8|8334.8|8330.8|8329.8|161
1724843400000|2024-08-28 11:10:00|8335.3|8334.3|8333.8|8332.8|8336.1|8335.1|8333.6|8332.6|146
1724843700000|2024-08-28 11:15:00|8333.6|8332.6|8335.8|8334.8|8335.8|8334.8|8332.8|8331.8|97
1724844000000|2024-08-28 11:20:00|8335.6|8334.6|8336.6|8335.6|8338.6|8337.6|8334.1|8333.1|231
1724844300000|2024-08-28 11:25:00|8336.8|8335.8|8338.3|8337.3|8338.6|8337.6|8335.8|8334.8|213
1724844600000|2024-08-28 11:30:00|8338.8|8337.8|8337.6|8336.6|8339.6|8338.6|8334.8|8333.8|232
1724844900000|2024-08-28 11:35:00|8337.3|8336.3|8338.1|8337.1|8339.3|8338.3|8337.1|8336.1|163
1724845200000|2024-08-28 11:40:00|8338|8337|8335.7|8334.7|8339.2|8338.2|8335.5|8334.5|123
1724845500000|2024-08-28 11:45:00|8336|8335|8333.2|8332.2|8337.5|8336.5|8333|8332|199
1724845800000|2024-08-28 11:50:00|8333|8332|8333|8332|8333.2|8332.2|8331.7|8330.7|122
1724846100000|2024-08-28 11:55:00|8332.5|8331.5|8333.2|8332.2|8334.2|8333.2|8331|8330|91
1724846400000|2024-08-28 12:00:00|8333.5|8332.5|8332.5|8331.5|8335.5|8334.5|8331.5|8330.5|230
1724846700000|2024-08-28 12:05:00|8332.2|8331.2|8329.7|8328.7|8332.5|8331.5|8329|8328|165
1724847000000|2024-08-28 12:10:00|8329.5|8328.5|8325.7|8324.7|8329.5|8328.5|8324.2|8323.2|232
1724847300000|2024-08-28 12:15:00|8325.5|8324.5|8329.7|8328.7|8331|8330|8325.5|8324.5|149
1724847600000|2024-08-28 12:20:00|8329.5|8328.5|8328.2|8327.2|8332|8331|8328.2|8327.2|172
1724847900000|2024-08-28 12:25:00|8328.5|8327.5|8325.5|8324.5|8329|8328|8325|8324|156
1724848200000|2024-08-28 12:30:00|8325|8324|8325|8324|8327.7|8326.7|8324|8323|218
1724848500000|2024-08-28 12:35:00|8325.5|8324.5|8323.2|8322.2|8326.7|8325.7|8322|8321|164
1724848800000|2024-08-28 12:40:00|8323|8322|8325.2|8324.2|8325.7|8324.7|8322.5|8321.5|113
1724849100000|2024-08-28 12:45:00|8325|8324|8321.2|8320.2|8325.7|8324.7|8321|8320|138
1724849400000|2024-08-28 12:50:00|8321|8320|8327|8326|8327.2|8326.2|8320|8319|217
1724849700000|2024-08-28 12:55:00|8326.5|8325.5|8324.2|8323.2|8326.7|8325.7|8323|8322|217
1724850000000|2024-08-28 13:00:00|8324|8323|8325|8324|8326.5|8325.5|8322|8321|476
1724850300000|2024-08-28 13:05:00|8325.2|8324.2|8327.5|8326.5|8328.5|8327.5|8324|8323|385
1724850600000|2024-08-28 13:10:00|8328.5|8327.5|8326.5|8325.5|8330|8329|8326.5|8325.5|355
1724850900000|2024-08-28 13:15:00|8326.7|8325.7|8330.5|8329.5|8331.2|8330.2|8326.7|8325.7|249
1724851200000|2024-08-28 13:20:00|8330.7|8329.7|8329.5|8328.5|8331.7|8330.7|8328.5|8327.5|433
1724851500000|2024-08-28 13:25:00|8329.7|8328.7|8334.5|8333.5|8335|8334|8329|8328|326
1724851800000|2024-08-28 13:30:00|8334|8333|8336.5|8335.5|8337.7|8336.7|8332|8331|672
1724852100000|2024-08-28 13:35:00|8336.7|8335.7|8342.2|8341.2|8343|8342|8336.2|8335.2|468
1724852400000|2024-08-28 13:40:00|8342.5|8341.5|8341.7|8340.7|8343.7|8342.7|8340.5|8339.5|417
1724852700000|2024-08-28 13:45:00|8342|8341|8349|8348|8349.5|8348.5|8341.2|8340.2|474
1724853000000|2024-08-28 13:50:00|8349.2|8348.2|8354.7|8353.7|8354.7|8353.7|8349|8348|619
1724853300000|2024-08-28 13:55:00|8354.5|8353.5|8351.2|8350.2|8357.2|8356.2|8350.5|8349.5|384
1724853600000|2024-08-28 14:00:00|8351.5|8350.5|8350.5|8349.5|8354.2|8353.2|8349|8348|594
1724853900000|2024-08-28 14:05:00|8350.2|8349.2|8351|8350|8354|8353|8349|8348|318
1724854200000|2024-08-28 14:10:00|8351.4|8350.4|8349.4|8348.4|8353.6|8352.6|8347.1|8346.1|409
1724854500000|2024-08-28 14:15:00|8348.9|8347.9|8346.6|8345.6|8351.6|8350.6|8345.9|8344.9|237
1724854800000|2024-08-28 14:20:00|8346.4|8345.4|8341.9|8340.9|8347.9|8346.9|8341.1|8340.1|317
1724855100000|2024-08-28 14:25:00|8341.6|8340.6|8343.1|8342.1|8344.4|8343.4|8339.9|8338.9|200
1724855400000|2024-08-28 14:30:00|8342.9|8341.9|8343.9|8342.9|8345.4|8344.4|8339.6|8338.6|352
1724855700000|2024-08-28 14:35:00|8343.6|8342.6|8349.1|8348.1|8349.9|8348.9|8343.4|8342.4|188
1724856000000|2024-08-28 14:40:00|8349.4|8348.4|8348.6|8347.6|8350.4|8349.4|8346.1|8345.1|331
1724856300000|2024-08-28 14:45:00|8348.4|8347.4|8344.1|8343.1|8349.6|8348.6|8343.6|8342.6|357
1724856600000|2024-08-28 14:50:00|8343.9|8342.9|8346.9|8345.9|8348.4|8347.4|8343.4|8342.4|224
1724856900000|2024-08-28 14:55:00|8347.1|8346.1|8349.6|8348.6|8350.6|8349.6|8344.6|8343.6|237
1724857200000|2024-08-28 15:00:00|8349.4|8348.4|8349.4|8348.4|8350.4|8349.4|8346.6|8345.6|276
1724857500000|2024-08-28 15:05:00|8349.6|8348.6|8352.6|8351.6|8354.9|8353.9|8349.4|8348.4|494
1724857800000|2024-08-28 15:10:00|8352.9|8351.9|8349.1|8348.1|8353.1|8352.1|8345.6|8344.6|611
1724858100000|2024-08-28 15:15:00|8349.4|8348.4|8347.1|8346.1|8351.4|8350.4|8346.4|8345.4|381
1724858400000|2024-08-28 15:20:00|8347.4|8346.4|8340.6|8339.6|8347.4|8346.4|8340.6|8339.6|646
1724858700000|2024-08-28 15:25:00|8341.4|8340.4|8344.4|8342.4|8344.9|8343.4|8341.1|8340.1|1632
1724859000000|2024-08-28 15:30:00|8339.4|8337.4|8339.4|8337.4|8339.9|8337.9|8335.4|8333.4|3432
1724859300000|2024-08-28 15:35:00|8339.1|8337.1|8338.9|8336.9|8339.1|8337.1|8335.1|8333.1|1051
1724859600000|2024-08-28 15:40:00|8338.6|8336.6|8335.4|8333.4|8338.9|8336.9|8334.9|8332.9|349
1724859900000|2024-08-28 15:45:00|8335.9|8333.9|8334.4|8332.4|8337.9|8335.9|8332.6|8330.6|277
1724860200000|2024-08-28 15:50:00|8334.1|8332.1|8336.9|8334.9|8337.4|8335.4|8333.4|8331.4|295
1724860500000|2024-08-28 15:55:00|8336.4|8334.4|8335.9|8333.9|8337.4|8335.4|8333.4|8331.4|322
1724860800000|2024-08-28 16:00:00|8335.6|8333.6|8336.9|8334.9|8337.9|8335.9|8333.4|8331.4|306
1724861100000|2024-08-28 16:05:00|8336.4|8334.4|8336.6|8334.6|8338.6|8336.6|8335.9|8333.9|197
1724861400000|2024-08-28 16:10:00|8336.9|8334.9|8341.1|8339.1|8341.1|8339.1|8335.9|8333.9|181
1724861700000|2024-08-28 16:15:00|8340.9|8338.9|8337.6|8335.6|8341.1|8339.1|8335.9|8333.9|202
1724862000000|2024-08-28 16:20:00|8337.4|8335.4|8332.9|8330.9|8337.9|8335.9|8331.4|8329.4|155
1724862300000|2024-08-28 16:25:00|8333.1|8331.1|8333.4|8331.4|8334.9|8332.9|8331.9|8329.9|123
1724862600000|2024-08-28 16:30:00|8332.9|8330.9|8336.1|8334.1|8337.1|8335.1|8331.9|8329.9|83
1724862900000|2024-08-28 16:35:00|8335.9|8333.9|8337.9|8335.9|8338.4|8336.4|8334.4|8332.4|148
1724863200000|2024-08-28 16:40:00|8337.6|8335.6|8339.9|8337.9|8340.6|8338.6|8336.6|8334.6|98
1724863500000|2024-08-28 16:45:00|8339.6|8337.6|8340.4|8338.4|8340.6|8338.6|8338.1|8336.1|101
1724863800000|2024-08-28 16:50:00|8340.1|8338.1|8341.4|8339.4|8342.6|8340.6|8339.4|8337.4|97
1724864100000|2024-08-28 16:55:00|8341.6|8339.6|8340.6|8338.6|8343.1|8341.1|8340.6|8338.6|81
1724864400000|2024-08-28 17:00:00|8340.4|8338.4|8341.9|8339.9|8343.6|8341.6|8339.6|8337.6|63
1724864700000|2024-08-28 17:05:00|8341.6|8339.6|8340.4|8338.4|8343.1|8341.1|8339.6|8337.6|118
1724865000000|2024-08-28 17:10:00|8340.6|8338.6|8336.6|8334.6|8341.4|8339.4|8335.9|8333.9|102
1724865300000|2024-08-28 17:15:00|8337.1|8335.1|8340.4|8338.4|8340.6|8338.6|8336.6|8334.6|139
1724865600000|2024-08-28 17:20:00|8340.1|8338.1|8337.4|8335.4|8341.1|8339.1|8336.9|8334.9|113
1724865900000|2024-08-28 17:25:00|8336.9|8334.9|8340.1|8338.1|8342.1|8340.1|8336.9|8334.9|339
1724866200000|2024-08-28 17:30:00|8339.9|8337.9|8344.6|8342.6|8344.6|8342.6|8339.9|8337.9|143
1724866500000|2024-08-28 17:35:00|8344.4|8342.4|8341.6|8339.6|8345.1|8343.1|8341.1|8339.1|186
1724866800000|2024-08-28 17:40:00|8341.4|8339.4|8338.6|8336.6|8342.6|8340.6|8338.4|8336.4|120
1724867100000|2024-08-28 17:45:00|8338.9|8336.9|8335.1|8333.1|8339.6|8337.6|8334.9|8332.9|133
1724867400000|2024-08-28 17:50:00|8335.4|8333.4|8332.9|8330.9|8337.4|8335.4|8332.4|8330.4|162
1724867700000|2024-08-28 17:55:00|8332.6|8330.6|8325.4|8323.4|8332.9|8330.9|8324.9|8322.9|278
1724868000000|2024-08-28 18:00:00|8325.9|8323.9|8324.6|8322.6|8327.1|8325.1|8323.1|8321.1|272
1724868300000|2024-08-28 18:05:00|8324.4|8322.4|8330.4|8328.4|8331.1|8329.1|8324.4|8322.4|116
1724868600000|2024-08-28 18:10:00|8330.6|8328.6|8329.6|8327.6|8331.4|8329.4|8327.9|8325.9|148
1724868900000|2024-08-28 18:15:00|8329.9|8327.9|8330.1|8328.1|8331.6|8329.6|8328.9|8326.9|104
1724869200000|2024-08-28 18:20:00|8330.4|8328.4|8330.1|8328.1|8333.1|8331.1|8329.9|8327.9|98
1724869500000|2024-08-28 18:25:00|8329.9|8327.9|8326.4|8324.4|8330.6|8328.6|8325.9|8323.9|78
1724869800000|2024-08-28 18:30:00|8326.6|8324.6|8324.9|8322.9|8328.1|8326.1|8324.6|8322.6|86
1724870100000|2024-08-28 18:35:00|8325.1|8323.1|8328.6|8326.6|8328.6|8326.6|8324.6|8322.6|55
1724870400000|2024-08-28 18:40:00|8328.4|8326.4|8327.4|8325.4|8330.1|8328.1|8325.9|8323.9|46
1724870700000|2024-08-28 18:45:00|8327.1|8325.1|8326.1|8324.1|8327.9|8325.9|8324.9|8322.9|86
1724871000000|2024-08-28 18:50:00|8325.9|8323.9|8334.6|8332.6|8334.9|8332.9|8325.9|8323.9|73
1724871300000|2024-08-28 18:55:00|8334.9|8332.9|8341.6|8339.6|8341.6|8339.6|8334.6|8332.6|63
1724871600000|2024-08-28 19:00:00|8341.1|8339.1|8344.4|8342.4|8345.6|8343.6|8340.6|8338.6|104
1724871900000|2024-08-28 19:05:00|8343.9|8341.9|8340.1|8338.1|8344.4|8342.4|8339.1|8337.1|69
1724872200000|2024-08-28 19:10:00|8339.9|8337.9|8337.1|8335.1|8341.6|8339.6|8334.4|8332.4|175
1724872500000|2024-08-28 19:15:00|8337.4|8335.4|8339.9|8337.9|8340.1|8338.1|8336.9|8334.9|258
1724872800000|2024-08-28 19:20:00|8340.1|8338.1|8340.4|8338.4|8342.4|8340.4|8337.9|8335.9|94
1724873100000|2024-08-28 19:25:00|8340.9|8338.9|8343.6|8341.6|8344.9|8342.9|8340.1|8338.1|99
1724873400000|2024-08-28 19:30:00|8343.4|8341.4|8342.9|8340.9|8344.9|8342.9|8341.6|8339.6|159
1724873700000|2024-08-28 19:35:00|8343.1|8341.1|8344.4|8342.4|8344.4|8342.4|8340.9|8338.9|84
1724874000000|2024-08-28 19:40:00|8344.1|8342.1|8346.6|8344.6|8346.6|8344.6|8343.1|8341.1|81
1724874300000|2024-08-28 19:45:00|8346.9|8344.9|8348.1|8346.1|8349.9|8347.9|8345.9|8343.9|131
1724874600000|2024-08-28 19:50:00|8348.4|8346.4|8348.9|8346.9|8351.1|8349.1|8346.4|8344.4|257
1724874900000|2024-08-28 19:55:00|8348.6|8346.6|8345.4|8341.4|8348.6|8346.6|8342.6|8340.6|593
1724875200000|2024-08-28 20:00:00|8345.6|8341.6|8344.8|8340.8|8346.8|8342.8|8339.2|8335.2|0
1724875500000|2024-08-28 20:05:00|8344.7|8340.7|8343.5|8339.5|8345.5|8341.5|8343.3|8339.3|0
1724875800000|2024-08-28 20:10:00|8343.6|8339.6|8344.8|8340.8|8345.4|8341.4|8342.8|8338.8|0
1724876100000|2024-08-28 20:15:00|8344.9|8340.9|8349.6|8345.6|8349.6|8345.6|8344.4|8340.4|0
1724876400000|2024-08-28 20:20:00|8349.5|8345.5|8327.1|8323.1|8351.7|8347.7|8326.5|8322.5|0
1724876700000|2024-08-28 20:25:00|8326.9|8322.9|8336.6|8332.6|8342.8|8338.8|8321.2|8317.2|0
1724877000000|2024-08-28 20:30:00|8336.5|8332.5|8342.7|8338.7|8343.5|8339.5|8331.1|8327.1|0
1724877300000|2024-08-28 20:35:00|8342.6|8338.6|8345.7|8341.7|8345.9|8341.9|8339.9|8335.9|0
1724877600000|2024-08-28 20:40:00|8345.8|8341.8|8344.1|8340.1|8351.4|8347.4|8342|8338|0
1724877900000|2024-08-28 20:45:00|8344.2|8340.2|8340.9|8336.9|8344.7|8340.7|8340.1|8336.1|0
1724878200000|2024-08-28 20:50:00|8340.8|8336.8|8339.8|8335.8|8342.3|8338.3|8339.6|8335.6|0
1724878500000|2024-08-28 20:55:00|8339.7|8335.7|8341.9|8337.9|8343|8339|8339.3|8335.3|0
1724878800000|2024-08-28 21:00:00|8342|8338|8342.1|8338.1|8343.1|8339.1|8341.9|8337.9|0
1724879100000|2024-08-28 21:05:00|8342.2|8338.2|8340.8|8336.8|8342.3|8338.3|8339.7|8335.7|0
1724879400000|2024-08-28 21:10:00|8340.9|8336.9|8339.3|8335.3|8341|8337|8338.7|8334.7|0
1724879700000|2024-08-28 21:15:00|8339.4|8335.4|8338.5|8334.5|8339.5|8335.5|8338.1|8334.1|0
1724880000000|2024-08-28 21:20:00|8338.6|8334.6|8340.4|8336.4|8340.5|8336.5|8338.5|8334.5|0
1724880300000|2024-08-28 21:25:00|8340.5|8336.5|8339.5|8335.5|8340.9|8336.9|8339.4|8335.4|0
1724880600000|2024-08-28 21:30:00|8339.4|8335.4|8340.3|8336.3|8340.6|8336.6|8339.4|8335.4|0
1724880900000|2024-08-28 21:35:00|8340.4|8336.4|8340|8336|8340.6|8336.6|8340|8336|0
1724881200000|2024-08-28 21:40:00|8339.9|8335.9|8338.9|8334.9|8340|8336|8338.9|8334.9|0
1724881500000|2024-08-28 21:45:00|8339|8335|8341.6|8337.6|8342.5|8338.5|8339|8335|0
1724881800000|2024-08-28 21:50:00|8341.5|8337.5|8340.7|8336.7|8341.5|8337.5|8340.3|8336.3|0
1724882100000|2024-08-28 21:55:00|8340.6|8336.6|8335.5|8331.5|8340.6|8336.6|8335.5|8331.5|0
1724882400000|2024-08-28 22:00:00|8335.7|8331.7|8335.7|8331.7|8336.1|8332.1|8330.6|8326.6|0
1724882700000|2024-08-28 22:05:00|8335.8|8331.8|8334.4|8330.4|8338.6|8334.6|8334.2|8330.2|0
1724883000000|2024-08-28 22:10:00|8334.5|8330.5|8336.1|8332.1|8336.5|8332.5|8332.2|8328.2|0
1724883300000|2024-08-28 22:15:00|8336.2|8332.2|8334.3|8330.3|8337.2|8333.2|8334.1|8330.1|0
1724883600000|2024-08-28 22:20:00|8334.1|8330.1|8334|8330|8335.5|8331.5|8333|8329|0
1724883900000|2024-08-28 22:25:00|8334.1|8330.1|8335.1|8331.1|8335.1|8331.1|8333.3|8329.3|0
1724884200000|2024-08-28 22:30:00|8335|8331|8332.8|8328.8|8336|8332|8332.5|8328.5|0
1724884500000|2024-08-28 22:35:00|8332.9|8328.9|8333.3|8329.3|8334.6|8330.6|8332.8|8328.8|0
1724884800000|2024-08-28 22:40:00|8333.4|8329.4|8321.5|8317.5|8333.4|8329.4|8320.9|8316.9|0
1724885100000|2024-08-28 22:45:00|8321.4|8317.4|8321.7|8317.7|8321.9|8317.9|8317.4|8313.4|0
1724885400000|2024-08-28 22:50:00|8321.6|8317.6|8324.1|8320.1|8324.3|8320.3|8321.1|8317.1|0
1724885700000|2024-08-28 22:55:00|8324|8320|8324.4|8320.4|8324.4|8320.4|8322.9|8318.9|0
1724886000000|2024-08-28 23:00:00|8324.3|8320.3|8323.7|8319.7|8324.8|8320.8|8323.5|8319.5|0
1724886300000|2024-08-28 23:05:00|8323.8|8319.8|8325.8|8321.8|8326.1|8322.1|8323.7|8319.7|0
1724886600000|2024-08-28 23:10:00|8325.9|8321.9|8325.6|8321.6|8326.3|8322.3|8325.4|8321.4|0
1724886900000|2024-08-28 23:15:00|8325.7|8321.7|8324.8|8320.8|8325.9|8321.9|8324.7|8320.7|0
1724887200000|2024-08-28 23:20:00|8324.9|8320.9|8323.3|8319.3|8325.2|8321.2|8323.3|8319.3|0
1724887500000|2024-08-28 23:25:00|8323.4|8319.4|8323.5|8319.5|8324.3|8320.3|8322.8|8318.8|0
1724887800000|2024-08-28 23:30:00|8323.6|8319.6|8324.8|8320.8|8324.9|8320.9|8323.4|8319.4|0
1724888100000|2024-08-28 23:35:00|8324.9|8320.9|8324.2|8320.2|8325.1|8321.1|8324|8320|0
1724888400000|2024-08-28 23:40:00|8324.3|8320.3|8325.2|8321.2|8325.2|8321.2|8324|8320|0
1724888700000|2024-08-28 23:45:00|8325.3|8321.3|8328.1|8324.1|8328.1|8324.1|8325.3|8321.3|0
1724889000000|2024-08-28 23:50:00|8328|8324|8328.6|8324.6|8328.8|8324.8|8327.7|8323.7|0
1724889300000|2024-08-28 23:55:00|8328.5|8324.5|8332.2|8328.2|8332.4|8328.4|8328.4|8324.4|0
1724889600000|2024-08-29 00:00:00|8332.3|8328.3|8338.4|8335.4|8352.4|8349.4|8332.3|8328.3|232
1724889900000|2024-08-29 00:05:00|8338.6|8335.6|8340.9|8337.9|8350.1|8347.1|8338.6|8335.6|57
1724890200000|2024-08-29 00:10:00|8341.9|8338.9|8346.1|8343.1|8348.4|8345.4|8341.9|8338.9|63
1724890500000|2024-08-29 00:15:00|8345.9|8342.9|8346.4|8343.4|8347.9|8344.9|8344.1|8341.1|13
1724890800000|2024-08-29 00:20:00|8346.6|8343.6|8346.6|8343.6|8350.9|8347.9|8346.4|8343.4|37
1724891100000|2024-08-29 00:25:00|8346.9|8343.9|8350.4|8347.4|8350.6|8347.6|8346.6|8343.6|8
1724891400000|2024-08-29 00:30:00|8349.9|8346.9|8349.1|8346.1|8350.4|8347.4|8347.9|8344.9|22
1724891700000|2024-08-29 00:35:00|8348.9|8345.9|8350.6|8347.6|8352.1|8349.1|8348.9|8345.9|39
1724892000000|2024-08-29 00:40:00|8350.9|8347.9|8352.9|8349.9|8352.9|8349.9|8350.9|8347.9|5
1724892300000|2024-08-29 00:45:00|8352.6|8349.6|8354.1|8351.1|8355.1|8352.1|8352.6|8349.6|6
1724892600000|2024-08-29 00:50:00|8354.4|8351.4|8356.1|8353.1|8356.6|8353.6|8354.1|8351.1|15
1724892900000|2024-08-29 00:55:00|8356.4|8353.4|8356.1|8353.1|8357.6|8354.6|8355.1|8352.1|17
1724893200000|2024-08-29 01:00:00|8356.4|8353.4|8356.1|8353.1|8357.1|8354.1|8355.9|8352.9|6
1724893500000|2024-08-29 01:05:00|8355.9|8352.9|8354.6|8351.6|8356.1|8353.1|8354.4|8351.4|6
1724893800000|2024-08-29 01:10:00|8354.4|8351.4|8350.9|8347.9|8354.4|8351.4|8350.9|8347.9|11
1724894100000|2024-08-29 01:15:00|8349.6|8346.6|8350.1|8347.1|8350.4|8347.4|8347.6|8344.6|23
1724894400000|2024-08-29 01:20:00|8349.9|8346.9|8347.9|8344.9|8350.6|8347.6|8346.9|8343.9|13
1724894700000|2024-08-29 01:25:00|8347.4|8344.4|8345.9|8342.9|8347.4|8344.4|8345.4|8342.4|7
1724895000000|2024-08-29 01:30:00|8345.6|8342.6|8345.4|8342.4|8345.6|8342.6|8345.1|8342.1|5
1724895300000|2024-08-29 01:35:00|8345.6|8342.6|8345.9|8342.9|8346.4|8343.4|8344.9|8341.9|3
1724895600000|2024-08-29 01:40:00|8345.6|8342.6|8347.9|8344.9|8348.1|8345.1|8345.6|8342.6|4
1724895900000|2024-08-29 01:45:00|8347.4|8344.4|8347.4|8344.4|8348.4|8345.4|8346.6|8343.6|7
1724896200000|2024-08-29 01:50:00|8346.9|8343.9|8347.1|8344.1|8347.9|8344.9|8346.1|8343.1|5
1724896500000|2024-08-29 01:55:00|8346.4|8343.4|8346.9|8343.9|8347.6|8344.6|8346.4|8343.4|2
1724896800000|2024-08-29 02:00:00|8346.6|8343.6|8347.6|8344.6|8348.9|8345.9|8346.1|8343.1|11
1724897100000|2024-08-29 02:05:00|8347.4|8344.4|8346.9|8343.9|8348.6|8345.6|8346.9|8343.9|20
1724897400000|2024-08-29 02:10:00|8347.1|8344.1|8348.1|8345.1|8348.1|8345.1|8345.9|8342.9|12
1724897700000|2024-08-29 02:15:00|8347.6|8344.6|8349.6|8346.6|8349.9|8346.9|8347.6|8344.6|4
1724898000000|2024-08-29 02:20:00|8350.1|8347.1|8350.4|8347.4|8350.4|8347.4|8348.4|8345.4|13
1724898300000|2024-08-29 02:25:00|8350.1|8347.1|8351.4|8348.4|8351.6|8348.6|8349.6|8346.6|2
1724898600000|2024-08-29 02:30:00|8351.1|8348.1|8351.9|8348.9|8352.1|8349.1|8351.1|8348.1|5
1724898900000|2024-08-29 02:35:00|8351.6|8348.6|8353.6|8350.6|8353.9|8350.9|8351.6|8348.6|9
1724899200000|2024-08-29 02:40:00|8353.1|8350.1|8354.1|8351.1|8355.4|8352.4|8353.1|8350.1|17
1724899500000|2024-08-29 02:45:00|8353.9|8350.9|8356.1|8353.1|8356.1|8353.1|8353.9|8350.9|4
1724899800000|2024-08-29 02:50:00|8356.4|8353.4|8356.9|8353.9|8357.9|8354.9|8356.4|8353.4|3
1724900100000|2024-08-29 02:55:00|8356.6|8353.6|8353.4|8350.4|8357.4|8354.4|8353.4|8350.4|26
1724900400000|2024-08-29 03:00:00|8354.9|8351.9|8353.6|8350.6|8355.1|8352.1|8352.6|8349.6|28
1724900700000|2024-08-29 03:05:00|8353.1|8350.1|8353.1|8350.1|8354.1|8351.1|8352.4|8349.4|12
1724901000000|2024-08-29 03:10:00|8353.6|8350.6|8353.9|8350.9|8354.4|8351.4|8352.6|8349.6|23
1724901300000|2024-08-29 03:15:00|8353.6|8350.6|8355.9|8352.9|8355.9|8352.9|8353.6|8350.6|9
1724901600000|2024-08-29 03:20:00|8355.6|8352.6|8356.1|8353.1|8356.4|8353.4|8354.4|8351.4|25
1724901900000|2024-08-29 03:25:00|8356.4|8353.4|8357.1|8354.1|8357.1|8354.1|8356.4|8353.4|10
1724902200000|2024-08-29 03:30:00|8356.9|8353.9|8356.1|8353.1|8358.1|8355.1|8356.1|8353.1|8
1724902500000|2024-08-29 03:35:00|8356.4|8353.4|8359.6|8356.6|8359.6|8356.6|8356.4|8353.4|12
1724902800000|2024-08-29 03:40:00|8359.9|8356.9|8358.9|8355.9|8359.9|8356.9|8358.6|8355.6|8
1724903100000|2024-08-29 03:45:00|8359.1|8356.1|8359.6|8356.6|8360.6|8357.6|8358.9|8355.9|9
1724903400000|2024-08-29 03:50:00|8359.9|8356.9|8359.6|8356.6|8360.4|8357.4|8358.6|8355.6|2
1724903700000|2024-08-29 03:55:00|8359.9|8356.9|8361.4|8358.4|8361.9|8358.9|8359.9|8356.9|11
1724904000000|2024-08-29 04:00:00|8361.6|8358.6|8361.6|8358.6|8361.6|8358.6|8361.4|8358.4|3
1724904300000|2024-08-29 04:05:00|8361.1|8358.1|8360.4|8357.4|8361.6|8358.6|8360.4|8357.4|18
1724904600000|2024-08-29 04:10:00|8360.1|8357.1|8361.6|8358.6|8362.1|8359.1|8359.6|8356.6|22
1724904900000|2024-08-29 04:15:00|8361.9|8358.9|8364.4|8361.4|8364.6|8361.6|8361.4|8358.4|9
1724905200000|2024-08-29 04:20:00|8364.6|8361.6|8365.1|8362.1|8365.6|8362.6|8364.1|8361.1|2
1724905500000|2024-08-29 04:25:00|8365.4|8362.4|8365.4|8362.4|8365.6|8362.6|8364.6|8361.6|10
1724905800000|2024-08-29 04:30:00|8364.9|8361.9|8363.4|8360.4|8364.9|8361.9|8363.4|8360.4|2
1724906100000|2024-08-29 04:35:00|8363.1|8360.1|8362.9|8359.9|8364.1|8361.1|8362.9|8359.9|7
1724906400000|2024-08-29 04:40:00|8362.6|8359.6|8362.6|8359.6|8362.9|8359.9|8362.6|8359.6|1
1724906700000|2024-08-29 04:45:00|8362.9|8359.9|8364.6|8361.6|8364.6|8361.6|8361.6|8358.6|14
1724907000000|2024-08-29 04:50:00|8364.9|8361.9|8363.9|8360.9|8364.9|8361.9|8363.9|8360.9|2
1724907300000|2024-08-29 04:55:00|8364.1|8361.1|8363.4|8360.4|8364.1|8361.1|8362.9|8359.9|7
1724907600000|2024-08-29 05:00:00|8363.1|8360.1|8362.6|8359.6|8363.4|8360.4|8361.4|8358.4|19
1724907900000|2024-08-29 05:05:00|8362.4|8359.4|8361.1|8358.1|8362.6|8359.6|8360.9|8357.9|3
1724908200000|2024-08-29 05:10:00|8361.4|8358.4|8363.1|8360.1|8363.6|8360.6|8360.6|8357.6|11
1724908500000|2024-08-29 05:15:00|8363.6|8360.6|8362.9|8359.9|8365.9|8362.9|8362.6|8359.6|52
1724908800000|2024-08-29 05:20:00|8362.6|8359.6|8365.1|8362.1|8365.1|8362.1|8362.1|8359.1|15
1724909100000|2024-08-29 05:25:00|8364.9|8361.9|8364.4|8361.4|8364.9|8361.9|8363.6|8360.6|7
1724909400000|2024-08-29 05:30:00|8364.9|8361.9|8361.9|8358.9|8364.9|8361.9|8361.6|8358.6|2
1724909700000|2024-08-29 05:35:00|8361.6|8358.6|8366.1|8363.1|8366.4|8363.4|8360.6|8357.6|65
1724910000000|2024-08-29 05:40:00|8365.9|8362.9|8363.1|8360.1|8366.1|8363.1|8360.6|8357.6|12
1724910300000|2024-08-29 05:45:00|8362.9|8359.9|8362.6|8359.6|8362.9|8359.9|8361.4|8358.4|12
1724910600000|2024-08-29 05:50:00|8363.1|8360.1|8362.6|8359.6|8363.6|8360.6|8362.1|8359.1|5
1724910900000|2024-08-29 05:55:00|8362.9|8359.9|8362.1|8359.1|8362.9|8359.9|8361.9|8358.9|5
1724911200000|2024-08-29 06:00:00|8361.6|8359.6|8359.9|8357.9|8364.9|8362.9|8358.4|8356.4|110
1724911500000|2024-08-29 06:05:00|8360.1|8358.1|8354.6|8352.6|8360.9|8358.9|8354.4|8352.4|149
1724911800000|2024-08-29 06:10:00|8354.9|8352.9|8352.1|8350.1|8355.1|8353.1|8350.9|8348.9|67
1724912100000|2024-08-29 06:15:00|8351.9|8349.9|8351.6|8349.6|8353.1|8351.1|8350.6|8348.6|129
1724912400000|2024-08-29 06:20:00|8352.4|8350.4|8348.6|8346.6|8352.6|8350.6|8348.6|8346.6|95
1724912700000|2024-08-29 06:25:00|8348.9|8346.9|8348.6|8346.6|8351.9|8349.9|8347.6|8345.6|81
1724913000000|2024-08-29 06:30:00|8349.1|8347.1|8355.1|8353.1|8355.4|8353.4|8349.1|8347.1|100
1724913300000|2024-08-29 06:35:00|8354.6|8352.6|8352.6|8350.6|8355.4|8353.4|8352.6|8350.6|132
1724913600000|2024-08-29 06:40:00|8352.1|8350.1|8353.6|8351.6|8355.4|8353.4|8352.1|8350.1|77
1724913900000|2024-08-29 06:45:00|8354.1|8352.1|8354.1|8352.1|8355.1|8353.1|8352.6|8350.6|85
1724914200000|2024-08-29 06:50:00|8354.4|8352.4|8351.1|8349.1|8354.9|8352.9|8351.1|8349.1|112
1724914500000|2024-08-29 06:55:00|8350.9|8348.9|8348.4|8346.4|8355.4|8353.4|8347.1|8345.1|434
1724914800000|2024-08-29 07:00:00|8347.9|8346.9|8349.1|8348.1|8352.4|8351.4|8343.1|8342.1|1479
1724915100000|2024-08-29 07:05:00|8349.6|8348.6|8348.9|8347.9|8350.1|8349.1|8343.9|8342.9|746
1724915400000|2024-08-29 07:10:00|8349.1|8348.1|8351.4|8350.4|8352.4|8351.4|8344.6|8343.6|479
1724915700000|2024-08-29 07:15:00|8351.6|8350.6|8351.9|8350.9|8356.9|8355.9|8348.4|8347.4|408
1724916000000|2024-08-29 07:20:00|8352.1|8351.1|8358.6|8357.6|8359.9|8358.9|8351.6|8350.6|404
1724916300000|2024-08-29 07:25:00|8358.9|8357.9|8352.4|8351.4|8358.9|8357.9|8350.4|8349.4|531
1724916600000|2024-08-29 07:30:00|8352.6|8351.6|8359.1|8358.1|8361.1|8360.1|8352.6|8351.6|496
1724916900000|2024-08-29 07:35:00|8358.9|8357.9|8365.1|8364.1|8365.1|8364.1|8358.6|8357.6|339
1724917200000|2024-08-29 07:40:00|8365.4|8364.4|8365.1|8364.1|8365.6|8364.6|8359.6|8358.6|364
1724917500000|2024-08-29 07:45:00|8364.9|8363.9|8369.1|8368.1|8369.6|8368.6|8362.1|8361.1|288
1724917800000|2024-08-29 07:50:00|8368.9|8367.9|8367.1|8366.1|8368.9|8367.9|8363.4|8362.4|295
1724918100000|2024-08-29 07:55:00|8366.6|8365.6|8363.1|8362.1|8367.1|8366.1|8362.6|8361.6|163
1724918400000|2024-08-29 08:00:00|8362.1|8361.1|8360.6|8359.6|8363.9|8362.9|8359.4|8358.4|559
1724918700000|2024-08-29 08:05:00|8360.4|8359.4|8360.6|8359.6|8366.6|8365.6|8360.4|8359.4|434
1724919000000|2024-08-29 08:10:00|8361.1|8360.1|8364.1|8363.1|8366.4|8365.4|8360.4|8359.4|284
1724919300000|2024-08-29 08:15:00|8363.9|8362.9|8364.6|8363.6|8365.1|8364.1|8362.1|8361.1|204
1724919600000|2024-08-29 08:20:00|8364.9|8363.9|8361.6|8360.6|8364.9|8363.9|8359.9|8358.9|246
1724919900000|2024-08-29 08:25:00|8361.9|8360.9|8363.1|8362.1|8364.1|8363.1|8358.4|8357.4|277
1724920200000|2024-08-29 08:30:00|8362.9|8361.9|8362.9|8361.9|8364.9|8363.9|8362.4|8361.4|166
1724920500000|2024-08-29 08:35:00|8362.6|8361.6|8362.6|8361.6|8364.4|8363.4|8360.4|8359.4|169
1724920800000|2024-08-29 08:40:00|8362.4|8361.4|8366.6|8365.6|8366.6|8365.6|8361.4|8360.4|214
1724921100000|2024-08-29 08:45:00|8366.9|8365.9|8362.1|8361.1|8366.9|8365.9|8361.4|8360.4|334
1724921400000|2024-08-29 08:50:00|8362.6|8361.6|8362.9|8361.9|8364.6|8363.6|8361.1|8360.1|136
1724921700000|2024-08-29 08:55:00|8363.1|8362.1|8363.9|8362.9|8364.4|8363.4|8361.6|8360.6|125
1724922000000|2024-08-29 09:00:00|8363.6|8362.6|8368.6|8367.6|8368.6|8367.6|8362.1|8361.1|298
1724922300000|2024-08-29 09:05:00|8368.9|8367.9|8371.1|8370.1|8372.1|8371.1|8367.6|8366.6|292
1724922600000|2024-08-29 09:10:00|8371.4|8370.4|8369.1|8368.1|8374.1|8373.1|8369.1|8368.1|263
1724922900000|2024-08-29 09:15:00|8369.4|8368.4|8371.6|8370.6|8372.6|8371.6|8369.1|8368.1|161
1724923200000|2024-08-29 09:20:00|8371.4|8370.4|8368.4|8367.4|8371.6|8370.6|8368.4|8367.4|207
1724923500000|2024-08-29 09:25:00|8368.6|8367.6|8370.4|8369.4|8370.4|8369.4|8366.9|8365.9|194
1724923800000|2024-08-29 09:30:00|8370.1|8369.1|8367.6|8366.6|8370.1|8369.1|8366.4|8365.4|124
1724924100000|2024-08-29 09:35:00|8367.4|8366.4|8368.1|8367.1|8369.6|8368.6|8367.1|8366.1|149
1724924400000|2024-08-29 09:40:00|8368.4|8367.4|8374.1|8373.1|8374.9|8373.9|8368.4|8367.4|239
1724924700000|2024-08-29 09:45:00|8373.9|8372.9|8372.6|8371.6|8375.9|8374.9|8371.6|8370.6|219
1724925000000|2024-08-29 09:50:00|8372.9|8371.9|8366.9|8365.9|8373.1|8372.1|8366.6|8365.6|151
1724925300000|2024-08-29 09:55:00|8367.1|8366.1|8367.9|8366.9|8370.4|8369.4|8366.1|8365.1|197
1724925600000|2024-08-29 10:00:00|8368.4|8367.4|8370.6|8369.6|8370.9|8369.9|8368.4|8367.4|121
1724925900000|2024-08-29 10:05:00|8370.1|8369.1|8374.6|8373.6|8375.1|8374.1|8369.4|8368.4|184
1724926200000|2024-08-29 10:10:00|8374.9|8373.9|8376.6|8375.6|8377.6|8376.6|8374.4|8373.4|178
1724926500000|2024-08-29 10:15:00|8376.4|8375.4|8371.6|8370.6|8377.4|8376.4|8370.4|8369.4|228
1724926800000|2024-08-29 10:20:00|8371.9|8370.9|8371.6|8370.6|8373.4|8372.4|8369.4|8368.4|214
1724927100000|2024-08-29 10:25:00|8371.4|8370.4|8370.6|8369.6|8372.4|8371.4|8369.9|8368.9|246
1724927400000|2024-08-29 10:30:00|8369.9|8368.9|8368.1|8367.1|8371.9|8370.9|8368.1|8367.1|131
1724927700000|2024-08-29 10:35:00|8367.9|8366.9|8369.6|8368.6|8371.4|8370.4|8367.6|8366.6|160
1724928000000|2024-08-29 10:40:00|8369.9|8368.9|8370.9|8369.9|8372.1|8371.1|8368.1|8367.1|89
1724928300000|2024-08-29 10:45:00|8371.1|8370.1|8372.4|8371.4|8372.9|8371.9|8370.9|8369.9|83
1724928600000|2024-08-29 10:50:00|8372.1|8371.1|8370.6|8369.6|8372.4|8371.4|8370.4|8369.4|162
1724928900000|2024-08-29 10:55:00|8370.4|8369.4|8373.1|8372.1|8373.1|8372.1|8369.4|8368.4|148
1724929200000|2024-08-29 11:00:00|8372.9|8371.9|8370.1|8369.1|8374.4|8373.4|8369.9|8368.9|160
1724929500000|2024-08-29 11:05:00|8370.4|8369.4|8371.6|8370.6|8372.1|8371.1|8369.9|8368.9|169
1724929800000|2024-08-29 11:10:00|8371.9|8370.9|8371.6|8370.6|8372.1|8371.1|8368.4|8367.4|191
1724930100000|2024-08-29 11:15:00|8371.4|8370.4|8371.1|8370.1|8373.1|8372.1|8370.1|8369.1|125
1724930400000|2024-08-29 11:20:00|8371.4|8370.4|8370.4|8369.4|8372.6|8371.6|8369.9|8368.9|86
1724930700000|2024-08-29 11:25:00|8370.6|8369.6|8370.9|8369.9|8371.9|8370.9|8370.4|8369.4|99
1724931000000|2024-08-29 11:30:00|8371.1|8370.1|8371.4|8370.4|8374.1|8373.1|8371.1|8370.1|134
1724931300000|2024-08-29 11:35:00|8371.6|8370.6|8371.9|8370.9|8375.4|8374.4|8370.9|8369.9|310
1724931600000|2024-08-29 11:40:00|8372.4|8371.4|8372.9|8371.9|8373.9|8372.9|8370.9|8369.9|343
1724931900000|2024-08-29 11:45:00|8373.1|8372.1|8376.6|8375.6|8376.9|8375.9|8371.9|8370.9|294
1724932200000|2024-08-29 11:50:00|8376.9|8375.9|8376.1|8375.1|8377.6|8376.6|8374.4|8373.4|221
1724932500000|2024-08-29 11:55:00|8376.6|8375.6|8379.6|8378.6|8380.4|8379.4|8376.4|8375.4|228
1724932800000|2024-08-29 12:00:00|8379.9|8378.9|8383.9|8382.9|8384.4|8383.4|8378.9|8377.9|281
1724933100000|2024-08-29 12:05:00|8384.4|8383.4|8385.1|8384.1|8386.9|8385.9|8382.9|8381.9|272
1724933400000|2024-08-29 12:10:00|8385.4|8384.4|8382.4|8381.4|8385.4|8384.4|8380.4|8379.4|294
1724933700000|2024-08-29 12:15:00|8382.6|8381.6|8381.6|8380.6|8383.9|8382.9|8380.1|8379.1|281
1724934000000|2024-08-29 12:20:00|8381.9|8380.9|8383.1|8382.1|8383.1|8382.1|8378.9|8377.9|497
1724934300000|2024-08-29 12:25:00|8383.4|8382.4|8386.4|8385.4|8386.6|8385.6|8382.4|8381.4|353
1724934600000|2024-08-29 12:30:00|8386.6|8385.6|8386.6|8385.6|8395.6|8394.6|8386.1|8385.1|734
1724934900000|2024-08-29 12:35:00|8386.4|8385.4|8381.1|8380.1|8387.1|8386.1|8379.1|8378.1|343
1724935200000|2024-08-29 12:40:00|8380.6|8379.6|8379.4|8378.4|8384.4|8383.4|8378.6|8377.6|265
1724935500000|2024-08-29 12:45:00|8378.9|8377.9|8382.6|8381.6|8384.6|8383.6|8378.9|8377.9|287
1724935800000|2024-08-29 12:50:00|8382.9|8381.9|8385.9|8384.9|8386.1|8385.1|8382.1|8381.1|236
1724936100000|2024-08-29 12:55:00|8385.6|8384.6|8384.6|8383.6|8385.9|8384.9|8382.4|8381.4|308
1724936400000|2024-08-29 13:00:00|8384.4|8383.4|8383.6|8382.6|8387.1|8386.1|8382.9|8381.9|404
1724936700000|2024-08-29 13:05:00|8383.9|8382.9|8376.9|8375.9|8383.9|8382.9|8376.6|8375.6|360
1724937000000|2024-08-29 13:10:00|8376.4|8375.4|8378.1|8377.1|8379.4|8378.4|8374.9|8373.9|287
1724937300000|2024-08-29 13:15:00|8377.9|8376.9|8380.4|8379.4|8380.4|8379.4|8376.9|8375.9|214
1724937600000|2024-08-29 13:20:00|8380.6|8379.6|8380.6|8379.6|8381.9|8380.9|8378.9|8377.9|266
1724937900000|2024-08-29 13:25:00|8380.4|8379.4|8382.1|8381.1|8382.9|8381.9|8378.9|8377.9|231
1724938200000|2024-08-29 13:30:00|8381.9|8380.9|8379.9|8378.9|8387.9|8386.9|8378.9|8377.9|753
1724938500000|2024-08-29 13:35:00|8379.6|8378.6|8373.4|8372.4|8382.4|8381.4|8371.4|8370.4|704
1724938800000|2024-08-29 13:40:00|8373.1|8372.1|8367.4|8366.4|8376.9|8375.9|8366.9|8365.9|557
1724939100000|2024-08-29 13:45:00|8366.9|8365.9|8364.9|8363.9|8369.4|8368.4|8362.1|8361.1|736
1724939400000|2024-08-29 13:50:00|8365.1|8364.1|8358.4|8357.4|8365.1|8364.1|8356.9|8355.9|922
1724939700000|2024-08-29 13:55:00|8358.6|8357.6|8360.1|8359.1|8363.9|8362.9|8357.9|8356.9|813
1724940000000|2024-08-29 14:00:00|8359.9|8358.9|8371.9|8370.9|8374.4|8373.4|8359.9|8358.9|631
1724940300000|2024-08-29 14:05:00|8372.1|8371.1|8372.6|8371.6|8374.6|8373.6|8368.9|8367.9|537
1724940600000|2024-08-29 14:10:00|8371.7|8370.7|8376.5|8375.5|8379|8378|8371.7|8370.7|348
1724940900000|2024-08-29 14:15:00|8377|8376|8379.2|8378.2|8380.5|8379.5|8375.5|8374.5|442
1724941200000|2024-08-29 14:20:00|8379.5|8378.5|8381.5|8380.5|8383.7|8382.7|8379.2|8378.2|465
1724941500000|2024-08-29 14:25:00|8382|8381|8378.7|8377.7|8383.2|8382.2|8378|8377|605
1724941800000|2024-08-29 14:30:00|8379|8378|8376|8375|8380.2|8379.2|8375|8374|463
1724942100000|2024-08-29 14:35:00|8376.2|8375.2|8381.7|8380.7|8382.5|8381.5|8375|8374|308
1724942400000|2024-08-29 14:40:00|8381.5|8380.5|8377|8376|8381.5|8380.5|8376|8375|373
1724942700000|2024-08-29 14:45:00|8376.5|8375.5|8378.5|8377.5|8380|8379|8376.5|8375.5|215
1724943000000|2024-08-29 14:50:00|8378.2|8377.2|8380.7|8379.7|8381.5|8380.5|8377.7|8376.7|268
1724943300000|2024-08-29 14:55:00|8381|8380|8379|8378|8382.5|8381.5|8378.5|8377.5|365
1724943600000|2024-08-29 15:00:00|8379.5|8378.5|8382.2|8381.2|8382.7|8381.7|8378.7|8377.7|430
1724943900000|2024-08-29 15:05:00|8382.5|8381.5|8380.7|8379.7|8383.5|8382.5|8378.5|8377.5|381
1724944200000|2024-08-29 15:10:00|8381|8380|8383|8382|8383.5|8382.5|8379.7|8378.7|307
1724944500000|2024-08-29 15:15:00|8382.7|8381.7|8382|8381|8385|8384|8381.2|8380.2|390
1724944800000|2024-08-29 15:20:00|8381.7|8380.7|8380|8379|8383|8382|8379.5|8378.5|464
1724945100000|2024-08-29 15:25:00|8380.2|8379.2|8381.7|8379.7|8382|8380.5|8378.5|8377.5|1994
1724945400000|2024-08-29 15:30:00|8382|8380|8382|8380|8385.7|8383.7|8379.7|8377.7|3478
1724945700000|2024-08-29 15:35:00|8382.5|8380.5|8382|8380|8383.5|8381.5|8380|8378|1318
1724946000000|2024-08-29 15:40:00|8381.5|8379.5|8380.5|8378.5|8382.2|8380.2|8380|8378|428
1724946300000|2024-08-29 15:45:00|8380.7|8378.7|8384.5|8382.5|8384.5|8382.5|8380|8378|202
1724946600000|2024-08-29 15:50:00|8385|8383|8386.7|8384.7|8387.7|8385.7|8384.7|8382.7|229
1724946900000|2024-08-29 15:55:00|8386.5|8384.5|8387.5|8385.5|8389.2|8387.2|8385|8383|241
1724947200000|2024-08-29 16:00:00|8387.7|8385.7|8392.5|8390.5|8394|8392|8387.2|8385.2|470
1724947500000|2024-08-29 16:05:00|8392.7|8390.7|8393|8391|8395.2|8393.2|8391.5|8389.5|169
1724947800000|2024-08-29 16:10:00|8393.2|8391.2|8393.5|8391.5|8394.5|8392.5|8392|8390|219
1724948100000|2024-08-29 16:15:00|8393.2|8391.2|8393|8391|8394|8392|8391.5|8389.5|194
1724948400000|2024-08-29 16:20:00|8393.2|8391.2|8396.5|8394.5|8396.7|8394.7|8392.2|8390.2|279
1724948700000|2024-08-29 16:25:00|8396.7|8394.7|8394|8392|8397|8395|8394|8392|479
1724949000000|2024-08-29 16:30:00|8393.7|8391.7|8393.5|8391.5|8394.5|8392.5|8393|8391|160
1724949300000|2024-08-29 16:35:00|8393.7|8391.7|8393|8391|8394|8392|8391.5|8389.5|144
1724949600000|2024-08-29 16:40:00|8392.7|8390.7|8392.5|8390.5|8395.5|8393.5|8391.7|8389.7|220
1724949900000|2024-08-29 16:45:00|8392.7|8390.7|8392|8390|8394|8392|8391.5|8389.5|94
1724950200000|2024-08-29 16:50:00|8391.7|8389.7|8394.2|8392.2|8395|8393|8391.5|8389.5|285
1724950500000|2024-08-29 16:55:00|8394.5|8392.5|8396.5|8394.5|8396.5|8394.5|8394|8392|406
1724950800000|2024-08-29 17:00:00|8396.2|8394.2|8394|8392|8396.2|8394.2|8393.5|8391.5|345
1724951100000|2024-08-29 17:05:00|8394.2|8392.2|8395|8393|8396|8394|8393|8391|303
1724951400000|2024-08-29 17:10:00|8394.7|8392.7|8398.5|8396.5|8399|8397|8394.5|8392.5|319
1724951700000|2024-08-29 17:15:00|8398.7|8396.7|8401|8399|8402|8400|8398|8396|282
1724952000000|2024-08-29 17:20:00|8401.2|8399.2|8400.5|8398.5|8401.5|8399.5|8399|8397|224
1724952300000|2024-08-29 17:25:00|8401|8399|8403|8401|8405|8403|8400.5|8398.5|344
1724952600000|2024-08-29 17:30:00|8402|8400|8404.2|8402.2|8404.5|8402.5|8401|8399|266
1724952900000|2024-08-29 17:35:00|8404.5|8402.5|8404.2|8402.2|8406.5|8404.5|8403.5|8401.5|327
1724953200000|2024-08-29 17:40:00|8404|8402|8410|8408|8411|8409|8403.5|8401.5|290
1724953500000|2024-08-29 17:45:00|8410.2|8408.2|8411.5|8409.5|8411.5|8409.5|8408.5|8406.5|278
1724953800000|2024-08-29 17:50:00|8412|8410|8415|8413|8415.5|8413.5|8411.5|8409.5|337
1724954100000|2024-08-29 17:55:00|8414.7|8412.7|8414.7|8412.7|8415.5|8413.5|8413.5|8411.5|204
1724954400000|2024-08-29 18:00:00|8414.5|8412.5|8417|8415|8417|8415|8410.7|8408.7|290
1724954700000|2024-08-29 18:05:00|8416.7|8414.7|8416.5|8414.5|8418.2|8416.2|8416|8414|211
1724955000000|2024-08-29 18:10:00|8416.2|8414.2|8417.7|8415.7|8418.7|8416.7|8415.2|8413.2|220
1724955300000|2024-08-29 18:15:00|8417.5|8415.5|8419.5|8417.5|8419.5|8417.5|8417|8415|233
1724955600000|2024-08-29 18:20:00|8420|8418|8420|8418|8420.5|8418.5|8416.5|8414.5|254
1724955900000|2024-08-29 18:25:00|8420.5|8418.5|8412.7|8410.7|8420.5|8418.5|8410.5|8408.5|500
1724956200000|2024-08-29 18:30:00|8412.5|8410.5|8410.2|8408.2|8414|8412|8409.5|8407.5|323
1724956500000|2024-08-29 18:35:00|8410.5|8408.5|8403.2|8401.2|8412|8410|8403|8401|332
1724956800000|2024-08-29 18:40:00|8403|8401|8402.2|8400.2|8407.2|8405.2|8399|8397|315
1724957100000|2024-08-29 18:45:00|8402|8400|8402.2|8400.2|8402.2|8400.2|8394.5|8392.5|251
1724957400000|2024-08-29 18:50:00|8401.5|8399.5|8401.2|8399.2|8401.5|8399.5|8394|8392|191
1724957700000|2024-08-29 18:55:00|8401|8399|8400.2|8398.2|8402|8400|8397.5|8395.5|198
1724958000000|2024-08-29 19:00:00|8400|8398|8397.7|8395.7|8400.5|8398.5|8396|8394|182
1724958300000|2024-08-29 19:05:00|8397.5|8395.5|8401.2|8399.2|8402.2|8400.2|8396.5|8394.5|221
1724958600000|2024-08-29 19:10:00|8401.5|8399.5|8401.2|8399.2|8403.2|8401.2|8399|8397|195
1724958900000|2024-08-29 19:15:00|8401.5|8399.5|8405.7|8403.7|8407.7|8405.7|8400.7|8398.7|165
1724959200000|2024-08-29 19:20:00|8405.5|8403.5|8406.2|8404.2|8407|8405|8403|8401|117
1724959500000|2024-08-29 19:25:00|8406|8404|8411.5|8409.5|8411.5|8409.5|8406|8404|152
1724959800000|2024-08-29 19:30:00|8411.7|8409.7|8409|8407|8412.2|8410.2|8409|8407|252
1724960100000|2024-08-29 19:35:00|8409.2|8407.2|8409.2|8407.2|8411.7|8409.7|8408|8406|276
1724960400000|2024-08-29 19:40:00|8409|8407|8400.2|8398.2|8410|8408|8400|8398|251
1724960700000|2024-08-29 19:45:00|8400|8398|8399.5|8397.5|8403|8401|8399|8397|226
1724961000000|2024-08-29 19:50:00|8400|8398|8397.7|8395.7|8401.5|8399.5|8397.5|8395.5|273
1724961300000|2024-08-29 19:55:00|8397.5|8395.5|8402.1|8398.1|8402.5|8400.5|8397|8395|499
1724961600000|2024-08-29 20:00:00|8401.8|8397.8|8405.6|8401.6|8406.3|8402.3|8401.8|8397.8|0
1724961900000|2024-08-29 20:05:00|8405.5|8401.5|8408.6|8404.6|8409|8405|8405.2|8401.2|0
1724962200000|2024-08-29 20:10:00|8408.7|8404.7|8406.6|8402.6|8409.6|8405.6|8406.4|8402.4|0
1724962500000|2024-08-29 20:15:00|8406.8|8402.8|8408.2|8404.2|8408.2|8404.2|8406.6|8402.6|0
1724962800000|2024-08-29 20:20:00|8408.1|8404.1|8408.1|8404.1|8409.1|8405.1|8407.9|8403.9|0
1724963100000|2024-08-29 20:25:00|8407.9|8403.9|8408.6|8404.6|8408.9|8404.9|8407.9|8403.9|0
1724963400000|2024-08-29 20:30:00|8408.8|8404.8|8407.3|8403.3|8408.9|8404.9|8407.3|8403.3|0
1724963700000|2024-08-29 20:35:00|8407.2|8403.2|8407.5|8403.5|8408.2|8404.2|8406.9|8402.9|0
1724964000000|2024-08-29 20:40:00|8407.6|8403.6|8407.1|8403.1|8407.8|8403.8|8406.9|8402.9|0
1724964300000|2024-08-29 20:45:00|8407|8403|8406.1|8402.1|8407.1|8403.1|8406.1|8402.1|0
1724964600000|2024-08-29 20:50:00|8406.2|8402.2|8406.8|8402.8|8407.3|8403.3|8406.1|8402.1|0
1724964900000|2024-08-29 20:55:00|8406.9|8402.9|8407.1|8403.1|8407.8|8403.8|8406.8|8402.8|0
1724965200000|2024-08-29 21:00:00|8407.2|8403.2|8407.5|8403.5|8407.6|8403.6|8407.2|8403.2|0
1724965500000|2024-08-29 21:05:00|8407.4|8403.4|8406.7|8402.7|8407.4|8403.4|8406.7|8402.7|0
1724965800000|2024-08-29 21:10:00|8406.6|8402.6|8406.3|8402.3|8407|8403|8406.2|8402.2|0
1724966100000|2024-08-29 21:15:00|8406.4|8402.4|8406.5|8402.5|8407.4|8403.4|8406.3|8402.3|0
1724966400000|2024-08-29 21:20:00|8406.4|8402.4|8407.1|8403.1|8407.1|8403.1|8406.4|8402.4|0
1724966700000|2024-08-29 21:25:00|8407|8403|8407.2|8403.2|8407.2|8403.2|8406.7|8402.7|0
1724967000000|2024-08-29 21:30:00|8407.1|8403.1|8407.2|8403.2|8407.3|8403.3|8407.1|8403.1|0
1724967300000|2024-08-29 21:35:00|8407.1|8403.1|8407.9|8403.9|8407.9|8403.9|8407.1|8403.1|0
1724967600000|2024-08-29 21:40:00|8408|8404|8407.8|8403.8|8408|8404|8407.8|8403.8|0
1724967900000|2024-08-29 21:45:00|8407.6|8403.6|8407.6|8403.6|8408.1|8404.1|8407.5|8403.5|0
1724968200000|2024-08-29 21:50:00|8407.5|8403.5|8407.8|8403.8|8407.8|8403.8|8407.5|8403.5|0
1724968500000|2024-08-29 21:55:00|8407.7|8403.7|8407.5|8403.5|8407.8|8403.8|8407.2|8403.2|0
1724968800000|2024-08-29 22:00:00|8407.6|8403.6|8407.5|8403.5|8409.6|8405.6|8406.9|8402.9|0
1724969100000|2024-08-29 22:05:00|8407.3|8403.3|8404.5|8400.5|8407.3|8403.3|8402.3|8398.3|0
1724969400000|2024-08-29 22:10:00|8404.4|8400.4|8405.1|8401.1|8406.1|8402.1|8403.7|8399.7|0
1724969700000|2024-08-29 22:15:00|8405.2|8401.2|8406.5|8402.5|8407.3|8403.3|8405|8401|0
1724970000000|2024-08-29 22:20:00|8406.4|8402.4|8404.9|8400.9|8407|8403|8404.2|8400.2|0
1724970300000|2024-08-29 22:25:00|8404.8|8400.8|8406|8402|8406.3|8402.3|8404.6|8400.6|0
1724970600000|2024-08-29 22:30:00|8405.9|8401.9|8405.5|8401.5|8406.4|8402.4|8405.3|8401.3|0
1724970900000|2024-08-29 22:35:00|8405.6|8401.6|8405.5|8401.5|8405.6|8401.6|8404.9|8400.9|0
1724971200000|2024-08-29 22:40:00|8405.4|8401.4|8406.9|8402.9|8407|8403|8405.2|8401.2|0
1724971500000|2024-08-29 22:45:00|8407|8403|8406|8402|8407|8403|8405.4|8401.4|0
1724971800000|2024-08-29 22:50:00|8405.9|8401.9|8405.7|8401.7|8406.2|8402.2|8405.4|8401.4|0
1724972100000|2024-08-29 22:55:00|8405.6|8401.6|8405.9|8401.9|8406|8402|8405.4|8401.4|0
1724972400000|2024-08-29 23:00:00|8405.8|8401.8|8405.3|8401.3|8405.9|8401.9|8404.6|8400.6|0
1724972700000|2024-08-29 23:05:00|8405.2|8401.2|8406.1|8402.1|8406.3|8402.3|8404.8|8400.8|0
1724973000000|2024-08-29 23:10:00|8406.2|8402.2|8406.7|8402.7|8406.7|8402.7|8406|8402|0
1724973300000|2024-08-29 23:15:00|8406.6|8402.6|8406.4|8402.4|8406.9|8402.9|8406.1|8402.1|0
1724973600000|2024-08-29 23:20:00|8406.3|8402.3|8407.1|8403.1|8407.6|8403.6|8406.2|8402.2|0
1724973900000|2024-08-29 23:25:00|8407.2|8403.2|8407.2|8403.2|8407.5|8403.5|8406.7|8402.7|0
1724974200000|2024-08-29 23:30:00|8407.1|8403.1|8405.5|8401.5|8407.2|8403.2|8405.4|8401.4|0
1724974500000|2024-08-29 23:35:00|8405.4|8401.4|8405.3|8401.3|8406.1|8402.1|8405.1|8401.1|0
1724974800000|2024-08-29 23:40:00|8405.2|8401.2|8405.4|8401.4|8405.7|8401.7|8404.8|8400.8|0
1724975100000|2024-08-29 23:45:00|8405.5|8401.5|8404.6|8400.6|8405.9|8401.9|8403.9|8399.9|0
1724975400000|2024-08-29 23:50:00|8404.7|8400.7|8404.3|8400.3|8405.7|8401.7|8403.9|8399.9|0
1724975700000|2024-08-29 23:55:00|8404.2|8400.2|8404.1|8400.1|8404.7|8400.7|8404.1|8400.1|0
1724976000000|2024-08-30 00:00:00|8404.2|8400.2|8398.9|8395.9|8411.4|8408.4|8398.7|8395.7|80
1724976300000|2024-08-30 00:05:00|8399.2|8396.2|8397.4|8394.4|8399.4|8396.4|8397.4|8394.4|22
1724976600000|2024-08-30 00:10:00|8397.2|8394.2|8398.2|8395.2|8398.7|8395.7|8397.2|8394.2|44
1724976900000|2024-08-30 00:15:00|8398.4|8395.4|8401.7|8398.7|8403.2|8400.2|8398.4|8395.4|49
1724977200000|2024-08-30 00:20:00|8401.9|8398.9|8402.7|8399.7|8403.2|8400.2|8401.7|8398.7|10
1724977500000|2024-08-30 00:25:00|8402.9|8399.9|8406.2|8403.2|8406.2|8403.2|8402.4|8399.4|8
1724977800000|2024-08-30 00:30:00|8405.7|8402.7|8406.9|8403.9|8407.7|8404.7|8405.4|8402.4|7
1724978100000|2024-08-30 00:35:00|8405.9|8402.9|8406.4|8403.4|8407.7|8404.7|8405.7|8402.7|8
1724978400000|2024-08-30 00:40:00|8406.2|8403.2|8407.4|8404.4|8407.7|8404.7|8405.9|8402.9|7
1724978700000|2024-08-30 00:45:00|8407.7|8404.7|8407.9|8404.9|8407.9|8404.9|8405.9|8402.9|5
1724979000000|2024-08-30 00:50:00|8407.7|8404.7|8406.7|8403.7|8408.2|8405.2|8406.7|8403.7|5
1724979300000|2024-08-30 00:55:00|8406.4|8403.4|8406.9|8403.9|8407.7|8404.7|8405.7|8402.7|15
1724979600000|2024-08-30 01:00:00|8407.2|8404.2|8409.4|8406.4|8409.9|8406.9|8407.2|8404.2|18
1724979900000|2024-08-30 01:05:00|8409.7|8406.7|8408.7|8405.7|8410.2|8407.2|8408.2|8405.2|22
1724980200000|2024-08-30 01:10:00|8408.4|8405.4|8408.4|8405.4|8408.4|8405.4|8407.4|8404.4|17
1724980500000|2024-08-30 01:15:00|8408.2|8405.2|8408.7|8405.7|8408.9|8405.9|8407.7|8404.7|4
1724980800000|2024-08-30 01:20:00|8408.4|8405.4|8409.7|8406.7|8409.7|8406.7|8407.2|8404.2|5
1724981100000|2024-08-30 01:25:00|8409.2|8406.2|8407.7|8404.7|8409.7|8406.7|8407.7|8404.7|1
1724981400000|2024-08-30 01:30:00|8408.2|8405.2|8409.2|8406.2|8409.2|8406.2|8408.2|8405.2|1
1724981700000|2024-08-30 01:35:00|8409.7|8406.7|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|3
1724982000000|2024-08-30 01:40:00|8410.2|8407.2|8412.2|8409.2|8413.7|8410.7|8409.9|8406.9|19
1724982300000|2024-08-30 01:45:00|8411.4|8408.4|8410.9|8407.9|8411.7|8408.7|8409.9|8406.9|29
1724982600000|2024-08-30 01:50:00|8410.7|8407.7|8410.9|8407.9|8411.2|8408.2|8410.2|8407.2|6
1724982900000|2024-08-30 01:55:00|8410.7|8407.7|8409.7|8406.7|8410.9|8407.9|8409.2|8406.2|7
1724983200000|2024-08-30 02:00:00|8409.9|8406.9|8411.2|8408.2|8411.7|8408.7|8407.7|8404.7|24
1724983500000|2024-08-30 02:05:00|8410.4|8407.4|8410.9|8407.9|8410.9|8407.9|8409.7|8406.7|13
1724983800000|2024-08-30 02:10:00|8411.4|8408.4|8411.2|8408.2|8412.9|8409.9|8410.9|8407.9|12
1724984100000|2024-08-30 02:15:00|8411.4|8408.4|8411.9|8408.9|8413.4|8410.4|8410.4|8407.4|13
1724984400000|2024-08-30 02:20:00|8412.4|8409.4|8413.4|8410.4|8413.9|8410.9|8411.4|8408.4|6
1724984700000|2024-08-30 02:25:00|8413.7|8410.7|8413.7|8410.7|8414.2|8411.2|8413.4|8410.4|0
1724985000000|2024-08-30 02:30:00|8413.4|8410.4|8415.7|8412.7|8416.2|8413.2|8413.4|8410.4|2
1724985300000|2024-08-30 02:35:00|8415.4|8412.4|8415.2|8412.2|8415.4|8412.4|8415.2|8412.2|2
1724985600000|2024-08-30 02:40:00|8415.4|8412.4|8415.9|8412.9|8415.9|8412.9|8415.4|8412.4|0
1724985900000|2024-08-30 02:45:00|8416.2|8413.2|8418.2|8415.2|8418.2|8415.2|8416.2|8413.2|0
1724986200000|2024-08-30 02:50:00|8418.4|8415.4|8418.4|8415.4|8418.7|8415.7|8417.4|8414.4|12
1724986500000|2024-08-30 02:55:00|8418.2|8415.2|8421.4|8418.4|8421.4|8418.4|8418.2|8415.2|18
1724986800000|2024-08-30 03:00:00|8421.2|8418.2|8419.7|8416.7|8421.4|8418.4|8418.9|8415.9|19
1724987100000|2024-08-30 03:05:00|8419.4|8416.4|8416.9|8413.9|8419.9|8416.9|8416.2|8413.2|18
1724987400000|2024-08-30 03:10:00|8417.9|8414.9|8417.2|8414.2|8417.9|8414.9|8416.4|8413.4|9
1724987700000|2024-08-30 03:15:00|8416.9|8413.9|8419.9|8416.9|8419.9|8416.9|8416.9|8413.9|45
1724988000000|2024-08-30 03:20:00|8419.7|8416.7|8416.4|8413.4|8419.7|8416.7|8416.4|8413.4|14
1724988300000|2024-08-30 03:25:00|8416.2|8413.2|8418.4|8415.4|8419.7|8416.7|8415.9|8412.9|9
1724988600000|2024-08-30 03:30:00|8418.2|8415.2|8419.7|8416.7|8420.2|8417.2|8418.2|8415.2|18
1724988900000|2024-08-30 03:35:00|8420.4|8417.4|8417.9|8414.9|8420.4|8417.4|8416.9|8413.9|22
1724989200000|2024-08-30 03:40:00|8417.7|8414.7|8417.7|8414.7|8418.7|8415.7|8415.9|8412.9|9
1724989500000|2024-08-30 03:45:00|8417.4|8414.4|8417.9|8414.9|8419.2|8416.2|8417.2|8414.2|9
1724989800000|2024-08-30 03:50:00|8417.4|8414.4|8418.4|8415.4|8420.7|8417.7|8417.4|8414.4|14
1724990100000|2024-08-30 03:55:00|8418.2|8415.2|8420.9|8417.9|8421.2|8418.2|8417.7|8414.7|23
1724990400000|2024-08-30 04:00:00|8420.7|8417.7|8419.9|8416.9|8420.7|8417.7|8419.2|8416.2|15
1724990700000|2024-08-30 04:05:00|8419.7|8416.7|8419.4|8416.4|8420.4|8417.4|8418.4|8415.4|6
1724991000000|2024-08-30 04:10:00|8419.2|8416.2|8417.7|8414.7|8419.2|8416.2|8415.7|8412.7|25
1724991300000|2024-08-30 04:15:00|8417.9|8414.9|8416.2|8413.2|8417.9|8414.9|8415.7|8412.7|4
1724991600000|2024-08-30 04:20:00|8416.4|8413.4|8415.4|8412.4|8417.2|8414.2|8414.9|8411.9|10
1724991900000|2024-08-30 04:25:00|8415.2|8412.2|8414.7|8411.7|8415.4|8412.4|8413.9|8410.9|6
1724992200000|2024-08-30 04:30:00|8414.2|8411.2|8415.2|8412.2|8415.2|8412.2|8413.7|8410.7|3
1724992500000|2024-08-30 04:35:00|8414.9|8411.9|8415.2|8412.2|8415.2|8412.2|8414.7|8411.7|14
1724992800000|2024-08-30 04:40:00|8414.9|8411.9|8415.4|8412.4|8416.2|8413.2|8413.9|8410.9|26
1724993100000|2024-08-30 04:45:00|8415.2|8412.2|8415.9|8412.9|8416.2|8413.2|8415.2|8412.2|6
1724993400000|2024-08-30 04:50:00|8415.7|8412.7|8415.4|8412.4|8416.7|8413.7|8415.2|8412.2|2
1724993700000|2024-08-30 04:55:00|8415.2|8412.2|8414.9|8411.9|8416.2|8413.2|8414.2|8411.2|23
1724994000000|2024-08-30 05:00:00|8415.4|8412.4|8414.7|8411.7|8415.7|8412.7|8411.4|8408.4|56
1724994300000|2024-08-30 05:05:00|8414.2|8411.2|8414.4|8411.4|8416.4|8413.4|8412.7|8409.7|29
1724994600000|2024-08-30 05:10:00|8414.2|8411.2|8411.9|8408.9|8414.2|8411.2|8411.9|8408.9|43
1724994900000|2024-08-30 05:15:00|8412.4|8409.4|8410.7|8407.7|8412.4|8409.4|8410.7|8407.7|26
1724995200000|2024-08-30 05:20:00|8410.9|8407.9|8410.7|8407.7|8412.2|8409.2|8409.7|8406.7|21
1724995500000|2024-08-30 05:25:00|8410.9|8407.9|8409.9|8406.9|8410.9|8407.9|8409.2|8406.2|17
1724995800000|2024-08-30 05:30:00|8409.4|8406.4|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|9
1724996100000|2024-08-30 05:35:00|8410.4|8407.4|8414.4|8411.4|8414.4|8411.4|8410.4|8407.4|14
1724996400000|2024-08-30 05:40:00|8414.2|8411.2|8415.7|8412.7|8416.2|8413.2|8414.2|8411.2|16
1724996700000|2024-08-30 05:45:00|8415.9|8412.9|8416.2|8413.2|8418.4|8415.4|8415.9|8412.9|12
1724997000000|2024-08-30 05:50:00|8416.4|8413.4|8417.2|8414.2|8419.2|8416.2|8415.7|8412.7|28
1724997300000|2024-08-30 05:55:00|8416.9|8413.9|8415.2|8412.2|8418.7|8415.7|8414.7|8411.7|43
1724997600000|2024-08-30 06:00:00|8417.4|8414.4|8415.2|8413.2|8420.7|8418.7|8412.9|8410.9|221
1724997900000|2024-08-30 06:05:00|8415.4|8413.4|8417.9|8415.9|8420.2|8418.2|8415.4|8413.4|136
1724998200000|2024-08-30 06:10:00|8418.2|8416.2|8414.2|8412.2|8418.9|8416.9|8413.9|8411.9|122
1724998500000|2024-08-30 06:15:00|8413.9|8411.9|8411.9|8409.9|8415.9|8413.9|8410.9|8408.9|155
1724998800000|2024-08-30 06:20:00|8410.9|8408.9|8412.4|8410.4|8412.4|8410.4|8408.4|8406.4|142
1724999100000|2024-08-30 06:25:00|8412.9|8410.9|8413.9|8411.9|8415.9|8413.9|8412.9|8410.9|60
1724999400000|2024-08-30 06:30:00|8414.4|8412.4|8414.9|8412.9|8417.4|8415.4|8411.9|8409.9|89
1724999700000|2024-08-30 06:35:00|8414.7|8412.7|8413.9|8411.9|8415.2|8413.2|8410.9|8408.9|94
1725000000000|2024-08-30 06:40:00|8414.4|8412.4|8416.4|8414.4|8417.9|8415.9|8413.7|8411.7|77
1725000300000|2024-08-30 06:45:00|8413.2|8411.2|8414.9|8412.9|8417.2|8415.2|8412.9|8410.9|142
1725000600000|2024-08-30 06:50:00|8414.7|8412.7|8417.9|8415.9|8418.4|8416.4|8412.9|8410.9|117
1725000900000|2024-08-30 06:55:00|8417.7|8415.7|8401.4|8399.4|8419.4|8417.4|8401.4|8399.4|557
1725001200000|2024-08-30 07:00:00|8401.2|8399.2|8404.7|8403.7|8414.4|8413.4|8400.7|8399.2|1865
1725001500000|2024-08-30 07:05:00|8404.2|8403.2|8410.4|8409.4|8411.4|8410.4|8403.2|8402.2|712
1725001800000|2024-08-30 07:10:00|8410.2|8409.2|8411.7|8410.7|8411.9|8410.9|8406.7|8405.7|614
1725002100000|2024-08-30 07:15:00|8411.4|8410.4|8407.4|8406.4|8412.2|8411.2|8405.4|8404.4|454
1725002400000|2024-08-30 07:20:00|8407.7|8406.7|8412.4|8411.4|8413.4|8412.4|8407.7|8406.7|301
1725002700000|2024-08-30 07:25:00|8412.2|8411.2|8414.2|8413.2|8417.4|8416.4|8412.2|8411.2|335
1725003000000|2024-08-30 07:30:00|8414.4|8413.4|8409.2|8408.2|8416.4|8415.4|8409.2|8408.2|437
1725003300000|2024-08-30 07:35:00|8409.7|8408.7|8408.7|8407.7|8414.2|8413.2|8408.7|8407.7|357
1725003600000|2024-08-30 07:40:00|8407.7|8406.7|8409.4|8408.4|8411.4|8410.4|8407.7|8406.7|331
1725003900000|2024-08-30 07:45:00|8409.7|8408.7|8409.7|8408.7|8410.9|8409.9|8406.7|8405.7|334
1725004200000|2024-08-30 07:50:00|8409.4|8408.4|8410.9|8409.9|8411.4|8410.4|8407.2|8406.2|186
1725004500000|2024-08-30 07:55:00|8411.2|8410.2|8411.7|8410.7|8414.2|8413.2|8410.7|8409.7|218
1725004800000|2024-08-30 08:00:00|8411.9|8410.9|8413.2|8412.2|8415.2|8414.2|8410.4|8409.4|211
1725005100000|2024-08-30 08:05:00|8413.4|8412.4|8413.4|8412.4|8414.9|8413.9|8410.7|8409.7|153
1725005400000|2024-08-30 08:10:00|8413.7|8412.7|8413.9|8412.9|8415.2|8414.2|8412.4|8411.4|159
1725005700000|2024-08-30 08:15:00|8413.7|8412.7|8410.2|8409.2|8414.4|8413.4|8410.2|8409.2|184
1725006000000|2024-08-30 08:20:00|8409.9|8408.9|8407.2|8406.2|8410.2|8409.2|8406.2|8405.2|217
1725006300000|2024-08-30 08:25:00|8406.4|8405.4|8407.4|8406.4|8410.2|8409.2|8406.4|8405.4|191
1725006600000|2024-08-30 08:30:00|8407.7|8406.7|8411.7|8410.7|8411.9|8410.9|8405.7|8404.7|154
1725006900000|2024-08-30 08:35:00|8411.2|8410.2|8410.7|8409.7|8413.2|8412.2|8408.9|8407.9|247
1725007200000|2024-08-30 08:40:00|8410.4|8409.4|8408.2|8407.2|8411.2|8410.2|8407.7|8406.7|155
1725007500000|2024-08-30 08:45:00|8407.9|8406.9|8403.9|8402.9|8408.7|8407.7|8403.4|8402.4|202
1725007800000|2024-08-30 08:50:00|8404.2|8403.2|8404.4|8403.4|8405.2|8404.2|8402.7|8401.7|199
1725008100000|2024-08-30 08:55:00|8404.7|8403.7|8399.9|8398.9|8404.7|8403.7|8398.9|8397.9|258
1725008400000|2024-08-30 09:00:00|8398.9|8397.9|8402.9|8401.9|8402.9|8401.9|8397.4|8396.4|316
1725008700000|2024-08-30 09:05:00|8403.2|8402.2|8400.4|8399.4|8403.4|8402.4|8400.2|8399.2|86
1724623200000|2024-08-25 22:00:00|8331.1|8327.1|8331.7|8327.7|8332|8328|8330.4|8326.4|0
1724623500000|2024-08-25 22:05:00|8331.6|8327.6|8333.8|8329.8|8334.8|8330.8|8331.4|8327.4|0
1724623800000|2024-08-25 22:10:00|8333.9|8329.9|8333.5|8329.5|8334.5|8330.5|8333.5|8329.5|0
1724624100000|2024-08-25 22:15:00|8333.4|8329.4|8333.2|8329.2|8334.1|8330.1|8332|8328|0
1724624400000|2024-08-25 22:20:00|8333.3|8329.3|8332.5|8328.5|8333.7|8329.7|8332.2|8328.2|0
1724624700000|2024-08-25 22:25:00|8332.4|8328.4|8330|8326|8332.5|8328.5|8328.2|8324.2|0
1724625000000|2024-08-25 22:30:00|8330.1|8326.1|8324.8|8320.8|8330.9|8326.9|8322.9|8318.9|0
1724625300000|2024-08-25 22:35:00|8324.7|8320.7|8323.4|8319.4|8325.4|8321.4|8322.9|8318.9|0
1724625600000|2024-08-25 22:40:00|8323.5|8319.5|8322.6|8318.6|8324.5|8320.5|8320.3|8316.3|0
1724625900000|2024-08-25 22:45:00|8322.5|8318.5|8322.3|8318.3|8323.6|8319.6|8320.8|8316.8|0
1724626200000|2024-08-25 22:50:00|8322.4|8318.4|8322.8|8318.8|8323.2|8319.2|8322.3|8318.3|0
1724626500000|2024-08-25 22:55:00|8322.9|8318.9|8320.9|8316.9|8323.1|8319.1|8320.4|8316.4|0
1724626800000|2024-08-25 23:00:00|8321|8317|8319.7|8315.7|8321.3|8317.3|8318.6|8314.6|0
1724627100000|2024-08-25 23:05:00|8319.6|8315.6|8320.9|8316.9|8321.2|8317.2|8318.7|8314.7|0
1724627400000|2024-08-25 23:10:00|8320.8|8316.8|8322.8|8318.8|8323.4|8319.4|8320.8|8316.8|0
1724627700000|2024-08-25 23:15:00|8322.7|8318.7|8319.6|8315.6|8322.8|8318.8|8319.3|8315.3|0
1724628000000|2024-08-25 23:20:00|8319.5|8315.5|8321|8317|8321|8317|8318.9|8314.9|0
1724628300000|2024-08-25 23:25:00|8321.1|8317.1|8321.5|8317.5|8322.5|8318.5|8320.8|8316.8|0
1724628600000|2024-08-25 23:30:00|8321.6|8317.6|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724628900000|2024-08-25 23:35:00|8320.8|8316.8|8322|8318|8322.2|8318.2|8320.8|8316.8|0
1724629200000|2024-08-25 23:40:00|8321.9|8317.9|8322.9|8318.9|8323.5|8319.5|8320.3|8316.3|0
1724629500000|2024-08-25 23:45:00|8323|8319|8324.8|8320.8|8325.3|8321.3|8321.8|8317.8|0
1724629800000|2024-08-25 23:50:00|8324.7|8320.7|8326.5|8322.5|8326.5|8322.5|8324.2|8320.2|0
1724630100000|2024-08-25 23:55:00|8326.4|8322.4|8326.5|8322.5|8326.7|8322.7|8325.6|8321.6|0
1724630400000|2024-08-26 00:00:00|8326.7|8322.7|8328.8|8324.8|8329.4|8325.4|8326.7|8322.7|0
1724630700000|2024-08-26 00:05:00|8328.9|8324.9|8326.4|8322.4|8329.1|8325.1|8326.1|8322.1|0
1724631000000|2024-08-26 00:10:00|8326.5|8322.5|8325.1|8321.1|8328.2|8324.2|8324.8|8320.8|0
1724631300000|2024-08-26 00:15:00|8325.2|8321.2|8320.9|8316.9|8325.3|8321.3|8317.6|8313.6|0
1724631600000|2024-08-26 00:20:00|8321|8317|8318.8|8314.8|8322.2|8318.2|8318.7|8314.7|0
1724631900000|2024-08-26 00:25:00|8318.7|8314.7|8315.9|8311.9|8318.8|8314.8|8314.7|8310.7|0
1724632200000|2024-08-26 00:30:00|8316|8312|8316.5|8312.5|8316.7|8312.7|8314.8|8310.8|0
1724632500000|2024-08-26 00:35:00|8316.4|8312.4|8320.5|8316.5|8320.6|8316.6|8315.4|8311.4|0
1724632800000|2024-08-26 00:40:00|8319.6|8315.6|8323.7|8319.7|8323.9|8319.9|8319.6|8315.6|0
1724633100000|2024-08-26 00:45:00|8323.6|8319.6|8326.5|8322.5|8326.5|8322.5|8323.5|8319.5|0
1724633400000|2024-08-26 00:50:00|8326.6|8322.6|8327.2|8323.2|8328.6|8324.6|8326.6|8322.6|0
1724633700000|2024-08-26 00:55:00|8327.1|8323.1|8329.1|8325.1|8329.2|8325.2|8327.1|8323.1|0
1724634000000|2024-08-26 01:00:00|8329.2|8325.2|8329.3|8325.3|8330.5|8326.5|8328.1|8324.1|0
1724634300000|2024-08-26 01:05:00|8329.2|8325.2|8326.3|8322.3|8329.3|8325.3|8326.3|8322.3|0
1724634600000|2024-08-26 01:10:00|8326.4|8322.4|8325.9|8321.9|8327.7|8323.7|8325.7|8321.7|0
1724634900000|2024-08-26 01:15:00|8326|8322|8326.2|8322.2|8328.7|8324.7|8324.7|8320.7|0
1724635200000|2024-08-26 01:20:00|8326.1|8322.1|8326.2|8322.2|8328.5|8324.5|8326.1|8322.1|0
1724635500000|2024-08-26 01:25:00|8327.2|8323.2|8326|8322|8327.3|8323.3|8326|8322|0
1724635800000|2024-08-26 01:30:00|8325.9|8321.9|8325.8|8321.8|8328.1|8324.1|8325.8|8321.8|0
1724636100000|2024-08-26 01:35:00|8325.7|8321.7|8325.3|8321.3|8327|8323|8324.1|8320.1|0
1724636400000|2024-08-26 01:40:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324|8320|0
1724636700000|2024-08-26 01:45:00|8325.1|8321.1|8324.2|8320.2|8325.6|8321.6|8324.2|8320.2|0
1724637000000|2024-08-26 01:50:00|8324.7|8320.7|8325.1|8321.1|8325.3|8321.3|8324.1|8320.1|0
1724637300000|2024-08-26 01:55:00|8325|8321|8323.8|8319.8|8325|8321|8323.8|8319.8|0
1724637600000|2024-08-26 02:00:00|8323.9|8319.9|8324.9|8320.9|8325|8321|8323.8|8319.8|0
1724637900000|2024-08-26 02:05:00|8324|8320|8324|8320|8325|8321|8323.6|8319.6|0
1724638200000|2024-08-26 02:10:00|8323.9|8319.9|8321.8|8317.8|8324|8320|8321.4|8317.4|0
1724638500000|2024-08-26 02:15:00|8322.7|8318.7|8322.7|8318.7|8323|8319|8321.7|8317.7|0
1724638800000|2024-08-26 02:20:00|8322.8|8318.8|8320.5|8316.5|8322.8|8318.8|8320.4|8316.4|0
1724639100000|2024-08-26 02:25:00|8320.4|8316.4|8320.1|8316.1|8321.7|8317.7|8319.7|8315.7|0
1724639400000|2024-08-26 02:30:00|8319.6|8315.6|8319.7|8315.7|8320.8|8316.8|8319.5|8315.5|0
1724639700000|2024-08-26 02:35:00|8319.6|8315.6|8320.6|8316.6|8320.6|8316.6|8319.4|8315.4|0
1724640000000|2024-08-26 02:40:00|8320.5|8316.5|8320.2|8316.2|8320.6|8316.6|8319.1|8315.1|0
1724640300000|2024-08-26 02:45:00|8320.1|8316.1|8319.9|8315.9|8320.4|8316.4|8319.1|8315.1|0
1724640600000|2024-08-26 02:50:00|8320|8316|8321.1|8317.1|8321.1|8317.1|8319.9|8315.9|0
1724640900000|2024-08-26 02:55:00|8321|8317|8318.9|8314.9|8321|8317|8318.8|8314.8|0
1724641200000|2024-08-26 03:00:00|8318.8|8314.8|8320|8316|8320.1|8316.1|8318.8|8314.8|0
1724641500000|2024-08-26 03:05:00|8319.9|8315.9|8321.5|8317.5|8321.5|8317.5|8319.9|8315.9|0
1724641800000|2024-08-26 03:10:00|8321.6|8317.6|8322.1|8318.1|8322.3|8318.3|8321.1|8317.1|0
1724642100000|2024-08-26 03:15:00|8322.2|8318.2|8323.4|8319.4|8323.5|8319.5|8322.1|8318.1|0
1724642400000|2024-08-26 03:20:00|8322.5|8318.5|8322.4|8318.4|8323.4|8319.4|8322.2|8318.2|0
1724642700000|2024-08-26 03:25:00|8322.8|8318.8|8322.2|8318.2|8322.9|8318.9|8322|8318|0
1724643000000|2024-08-26 03:30:00|8322.1|8318.1|8320.9|8316.9|8322.2|8318.2|8320.8|8316.8|0
1724643300000|2024-08-26 03:35:00|8320.8|8316.8|8317.8|8313.8|8320.8|8316.8|8316.6|8312.6|0
1724643600000|2024-08-26 03:40:00|8317.9|8313.9|8318.8|8314.8|8318.9|8314.9|8317|8313|0
1724643900000|2024-08-26 03:45:00|8317.9|8313.9|8317.5|8313.5|8318.9|8314.9|8317.4|8313.4|0
1724644200000|2024-08-26 03:50:00|8317.4|8313.4|8318.7|8314.7|8318.8|8314.8|8317.3|8313.3|0
1724644500000|2024-08-26 03:55:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8317.6|8313.6|0
1724644800000|2024-08-26 04:00:00|8318.6|8314.6|8318.6|8314.6|8320.1|8316.1|8318.2|8314.2|0
1724645100000|2024-08-26 04:05:00|8319.1|8315.1|8319.2|8315.2|8319.3|8315.3|8317.7|8313.7|0
1724645400000|2024-08-26 04:10:00|8318.3|8314.3|8318.6|8314.6|8319.5|8315.5|8318.3|8314.3|0
1724645700000|2024-08-26 04:15:00|8318.5|8314.5|8318.6|8314.6|8318.7|8314.7|8318.4|8314.4|0
1724646000000|2024-08-26 04:20:00|8318.7|8314.7|8318.8|8314.8|8319.7|8315.7|8318.6|8314.6|0
1724646300000|2024-08-26 04:25:00|8318.7|8314.7|8319.3|8315.3|8319.8|8315.8|8318.7|8314.7|0
1724646600000|2024-08-26 04:30:00|8318.8|8314.8|8319.3|8315.3|8319.9|8315.9|8318.8|8314.8|0
1724646900000|2024-08-26 04:35:00|8319.4|8315.4|8320.2|8316.2|8320.2|8316.2|8319.3|8315.3|0
1724647200000|2024-08-26 04:40:00|8320.1|8316.1|8320|8316|8320.1|8316.1|8320|8316|0
1724647500000|2024-08-26 04:45:00|8320.1|8316.1|8321.1|8317.1|8321.1|8317.1|8320|8316|0
1724647800000|2024-08-26 04:50:00|8321.2|8317.2|8320.1|8316.1|8321.2|8317.2|8320.1|8316.1|0
1724648100000|2024-08-26 04:55:00|8319.2|8315.2|8319.1|8315.1|8319.2|8315.2|8319.1|8315.1|0
1724648400000|2024-08-26 05:00:00|8319|8315|8317.8|8313.8|8319.2|8315.2|8317.8|8313.8|0
1724648700000|2024-08-26 05:05:00|8317.9|8313.9|8318.9|8314.9|8319.9|8315.9|8317.8|8313.8|0
1724649000000|2024-08-26 05:10:00|8318.8|8314.8|8318.6|8314.6|8318.8|8314.8|8316.6|8312.6|0
1724649300000|2024-08-26 05:15:00|8317.7|8313.7|8317.4|8313.4|8318|8314|8317.3|8313.3|0
1724649600000|2024-08-26 05:20:00|8317.5|8313.5|8319.6|8315.6|8319.7|8315.7|8317.4|8313.4|0
1724649900000|2024-08-26 05:25:00|8319.5|8315.5|8318.4|8314.4|8319.5|8315.5|8318.4|8314.4|0
1724650200000|2024-08-26 05:30:00|8318.5|8314.5|8321.3|8317.3|8321.3|8317.3|8318.5|8314.5|0
1724650500000|2024-08-26 05:35:00|8321.4|8317.4|8324.2|8320.2|8324.2|8320.2|8321.3|8317.3|0
1724650800000|2024-08-26 05:40:00|8324.1|8320.1|8324.3|8320.3|8324.4|8320.4|8323.1|8319.1|0
1724651100000|2024-08-26 05:45:00|8324.2|8320.2|8324.4|8320.4|8324.4|8320.4|8323.3|8319.3|0
1724651400000|2024-08-26 05:50:00|8324.2|8320.2|8324.5|8320.5|8325.4|8321.4|8324.2|8320.2|0
1724651700000|2024-08-26 05:55:00|8324.4|8320.4|8322.9|8318.9|8324.4|8320.4|8322|8318|0
1724652000000|2024-08-26 06:00:00|8323|8319|8326.6|8322.6|8327.6|8323.6|8322.9|8318.9|0
1724652300000|2024-08-26 06:05:00|8326.7|8322.7|8328.2|8324.2|8328.9|8324.9|8325.9|8321.9|0
1724652600000|2024-08-26 06:10:00|8328.3|8324.3|8326.1|8322.1|8328.3|8324.3|8325.1|8321.1|0
1724652900000|2024-08-26 06:15:00|8326.2|8322.2|8325.3|8321.3|8326.2|8322.2|8325.3|8321.3|0
1724653200000|2024-08-26 06:20:00|8325.2|8321.2|8324.2|8320.2|8325.3|8321.3|8324.1|8320.1|0
1724653500000|2024-08-26 06:25:00|8324.3|8320.3|8323.4|8319.4|8324.4|8320.4|8323.1|8319.1|0
1724653800000|2024-08-26 06:30:00|8323.5|8319.5|8322.3|8318.3|8324.5|8320.5|8322.1|8318.1|0
1724654100000|2024-08-26 06:35:00|8322.2|8318.2|8321|8317|8322.2|8318.2|8320.8|8316.8|0
1724654400000|2024-08-26 06:40:00|8320.9|8316.9|8321.1|8317.1|8321.2|8317.2|8320.9|8316.9|0
1724654700000|2024-08-26 06:45:00|8321|8317|8320.2|8316.2|8321.1|8317.1|8319.3|8315.3|0
1724655000000|2024-08-26 06:50:00|8319.3|8315.3|8322.1|8318.1|8322.2|8318.2|8318.8|8314.8|0
1724655300000|2024-08-26 06:55:00|8322.2|8318.2|8325.5|8321.5|8325.5|8321.5|8322|8318|0
1724655600000|2024-08-26 07:00:00|8325.6|8321.6|8328.8|8324.8|8331|8327|8325.6|8321.6|0
1724655900000|2024-08-26 07:05:00|8329.8|8325.8|8332.4|8328.4|8332.5|8328.5|8327.2|8323.2|0
1724656200000|2024-08-26 07:10:00|8332.3|8328.3|8332.5|8328.5|8332.5|8328.5|8328.3|8324.3|0
1724656500000|2024-08-26 07:15:00|8333.5|8329.5|8329.3|8325.3|8333.5|8329.5|8329.1|8325.1|0
1724656800000|2024-08-26 07:20:00|8330.2|8326.2|8328.6|8324.6|8331.4|8327.4|8328.2|8324.2|0
1724657100000|2024-08-26 07:25:00|8328.7|8324.7|8327.7|8323.7|8329.8|8325.8|8327.5|8323.5|0
1724657400000|2024-08-26 07:30:00|8328.6|8324.6|8327.5|8323.5|8330.9|8326.9|8327.4|8323.4|0
1724657700000|2024-08-26 07:35:00|8327.6|8323.6|8327.4|8323.4|8328.5|8324.5|8325.4|8321.4|0
1724658000000|2024-08-26 07:40:00|8327.5|8323.5|8324.2|8320.2|8327.5|8323.5|8323|8319|0
1724658300000|2024-08-26 07:45:00|8324.1|8320.1|8324.2|8320.2|8326.1|8322.1|8323|8319|0
1724658600000|2024-08-26 07:50:00|8324.3|8320.3|8327.3|8323.3|8327.3|8323.3|8324.3|8320.3|0
1724658900000|2024-08-26 07:55:00|8327.2|8323.2|8328.7|8324.7|8329.6|8325.6|8325.4|8321.4|0
1724659200000|2024-08-26 08:00:00|8328.6|8324.6|8331|8327|8331|8327|8326.5|8322.5|0
1724659500000|2024-08-26 08:05:00|8330.9|8326.9|8336|8332|8336|8332|8328.6|8324.6|0
1724659800000|2024-08-26 08:10:00|8336.1|8332.1|8334.8|8330.8|8336.1|8332.1|8333.6|8329.6|0
1724660100000|2024-08-26 08:15:00|8335.7|8331.7|8336.6|8332.6|8338.8|8334.8|8335.7|8331.7|0
1724660400000|2024-08-26 08:20:00|8336.5|8332.5|8332.8|8328.8|8336.6|8332.6|8332.4|8328.4|0
1724660700000|2024-08-26 08:25:00|8333.3|8329.3|8334.5|8330.5|8334.6|8330.6|8332.2|8328.2|0
1724661000000|2024-08-26 08:30:00|8334.4|8330.4|8334.8|8330.8|8335.7|8331.7|8333.3|8329.3|0
1724661300000|2024-08-26 08:35:00|8334.9|8330.9|8331.9|8327.9|8335|8331|8331.7|8327.7|0
1724661600000|2024-08-26 08:40:00|8332.8|8328.8|8332.5|8328.5|8333|8329|8330.4|8326.4|0
1724661900000|2024-08-26 08:45:00|8331.6|8327.6|8330.4|8326.4|8331.7|8327.7|8330.3|8326.3|0
1724662200000|2024-08-26 08:50:00|8330.5|8326.5|8331.5|8327.5|8331.6|8327.6|8329.4|8325.4|0
1724662500000|2024-08-26 08:55:00|8331.6|8327.6|8333.3|8329.3|8333.5|8329.5|8331.4|8327.4|0
1724662800000|2024-08-26 09:00:00|8334.2|8330.2|8331.9|8327.9|8334.3|8330.3|8331.8|8327.8|0
1724663100000|2024-08-26 09:05:00|8332|8328|8329.9|8325.9|8332.1|8328.1|8328.8|8324.8|0
1724663400000|2024-08-26 09:10:00|8329.4|8325.4|8328|8324|8329.9|8325.9|8327.5|8323.5|0
1724663700000|2024-08-26 09:15:00|8328.1|8324.1|8327.2|8323.2|8328.3|8324.3|8327.2|8323.2|0
1724664000000|2024-08-26 09:20:00|8327.1|8323.1|8329.3|8325.3|8330.3|8326.3|8326.2|8322.2|0
1724664300000|2024-08-26 09:25:00|8330.2|8326.2|8332.2|8328.2|8332.3|8328.3|8329.1|8325.1|0
1724664600000|2024-08-26 09:30:00|8332.1|8328.1|8328.9|8324.9|8332.2|8328.2|8328.8|8324.8|0
1724664900000|2024-08-26 09:35:00|8329|8325|8329.4|8325.4|8329.7|8325.7|8327.9|8323.9|0
1724665200000|2024-08-26 09:40:00|8328.5|8324.5|8327.5|8323.5|8329.1|8325.1|8326.5|8322.5|0
1724665500000|2024-08-26 09:45:00|8326.6|8322.6|8326.1|8322.1|8326.6|8322.6|8326.1|8322.1|0
1724665800000|2024-08-26 09:50:00|8326.2|8322.2|8326.4|8322.4|8326.4|8322.4|8325.3|8321.3|0
1724666100000|2024-08-26 09:55:00|8326.5|8322.5|8326.7|8322.7|8326.8|8322.8|8324.5|8320.5|0
1724666400000|2024-08-26 10:00:00|8326.6|8322.6|8326.6|8322.6|8327.6|8323.6|8326.4|8322.4|0
1724666700000|2024-08-26 10:05:00|8327.5|8323.5|8328.8|8324.8|8329.9|8325.9|8326.6|8322.6|0
1724667000000|2024-08-26 10:10:00|8329.7|8325.7|8330.9|8326.9|8330.9|8326.9|8329.5|8325.5|0
1724667300000|2024-08-26 10:15:00|8330.8|8326.8|8332.6|8328.6|8332.7|8328.7|8330.8|8326.8|0
1724667600000|2024-08-26 10:20:00|8332.7|8328.7|8331.5|8327.5|8332.7|8328.7|8331.5|8327.5|0
1724667900000|2024-08-26 10:25:00|8332.4|8328.4|8332.9|8328.9|8333.8|8329.8|8332.4|8328.4|0
1724668200000|2024-08-26 10:30:00|8332.8|8328.8|8328.1|8324.1|8332.8|8328.8|8327.9|8323.9|0
1724668500000|2024-08-26 10:35:00|8328|8324|8330.5|8326.5|8330.5|8326.5|8327.3|8323.3|0
1724668800000|2024-08-26 10:40:00|8330.6|8326.6|8327.7|8323.7|8330.6|8326.6|8327.6|8323.6|0
1724669100000|2024-08-26 10:45:00|8327.8|8323.8|8327.4|8323.4|8329.3|8325.3|8327.4|8323.4|0
1724669400000|2024-08-26 10:50:00|8327.5|8323.5|8329.5|8325.5|8330.4|8326.4|8327.5|8323.5|0
1724669700000|2024-08-26 10:55:00|8329.4|8325.4|8331.5|8327.5|8331.5|8327.5|8329.4|8325.4|0
1724670000000|2024-08-26 11:00:00|8331.6|8327.6|8331.8|8327.8|8332.8|8328.8|8331.2|8327.2|0
1724670300000|2024-08-26 11:05:00|8331.6|8327.6|8331|8327|8332.2|8328.2|8330|8326|0
1724670600000|2024-08-26 11:10:00|8330.7|8326.7|8332.8|8328.8|8333.1|8329.1|8329.6|8325.6|0
1724670900000|2024-08-26 11:15:00|8332.7|8328.7|8333.7|8329.7|8335|8331|8331.6|8327.6|0
1724671200000|2024-08-26 11:20:00|8333.8|8329.8|8335.5|8331.5|8335.9|8331.9|8333.7|8329.7|0
1724671500000|2024-08-26 11:25:00|8335.6|8331.6|8334|8330|8336.5|8332.5|8333|8329|0
1724671800000|2024-08-26 11:30:00|8334.1|8330.1|8334.4|8330.4|8334.5|8330.5|8333.9|8329.9|0
1724672100000|2024-08-26 11:35:00|8334.5|8330.5|8331.6|8327.6|8335.4|8331.4|8331.6|8327.6|0
1724672400000|2024-08-26 11:40:00|8331.5|8327.5|8329.5|8325.5|8333.2|8329.2|8328.5|8324.5|0
1724672700000|2024-08-26 11:45:00|8329.6|8325.6|8331.5|8327.5|8331.6|8327.6|8327.3|8323.3|0
1724673000000|2024-08-26 11:50:00|8331.6|8327.6|8334.8|8330.8|8334.8|8330.8|8331.6|8327.6|0
1724673300000|2024-08-26 11:55:00|8334.9|8330.9|8335.6|8331.6|8335.9|8331.9|8334.5|8330.5|0
1724673600000|2024-08-26 12:00:00|8335.5|8331.5|8331.8|8327.8|8335.6|8331.6|8331.7|8327.7|0
1724673900000|2024-08-26 12:05:00|8331.7|8327.7|8331.8|8327.8|8333|8329|8330.6|8326.6|0
1724674200000|2024-08-26 12:10:00|8331.7|8327.7|8335.2|8331.2|8335.3|8331.3|8331.7|8327.7|0
1724674500000|2024-08-26 12:15:00|8334.3|8330.3|8334.3|8330.3|8335.5|8331.5|8334.2|8330.2|0
1724674800000|2024-08-26 12:20:00|8335.2|8331.2|8333.2|8329.2|8335.3|8331.3|8333.1|8329.1|0
1724675100000|2024-08-26 12:25:00|8333.1|8329.1|8334.1|8330.1|8335.1|8331.1|8333|8329|0
1724675400000|2024-08-26 12:30:00|8334.2|8330.2|8333.5|8329.5|8334.8|8330.8|8332.2|8328.2|0
1724675700000|2024-08-26 12:35:00|8333.4|8329.4|8332.8|8328.8|8334.4|8330.4|8332.7|8328.7|0
1724676000000|2024-08-26 12:40:00|8332.7|8328.7|8330|8326|8332.7|8328.7|8330|8326|0
1724676300000|2024-08-26 12:45:00|8330.1|8326.1|8332.5|8328.5|8333.6|8329.6|8329|8325|0
1724676600000|2024-08-26 12:50:00|8332.4|8328.4|8333.4|8329.4|8333.5|8329.5|8331.7|8327.7|0
1724676900000|2024-08-26 12:55:00|8333.5|8329.5|8334.7|8330.7|8334.7|8330.7|8333.3|8329.3|0
1724677200000|2024-08-26 13:00:00|8334.6|8330.6|8334.8|8330.8|8335.9|8331.9|8333.8|8329.8|0
1724677500000|2024-08-26 13:05:00|8334.9|8330.9|8332.9|8328.9|8335.9|8331.9|8331.7|8327.7|0
1724677800000|2024-08-26 13:10:00|8332.8|8328.8|8331.2|8327.2|8333|8329|8331.1|8327.1|0
1724678100000|2024-08-26 13:15:00|8331.1|8327.1|8331.8|8327.8|8331.9|8327.9|8330.6|8326.6|0
1724678400000|2024-08-26 13:20:00|8331.9|8327.9|8331.8|8327.8|8333.6|8329.6|8331.6|8327.6|0
1724678700000|2024-08-26 13:25:00|8331.7|8327.7|8329|8325|8331.8|8327.8|8328.8|8324.8|0
1724679000000|2024-08-26 13:30:00|8329.1|8325.1|8329.8|8325.8|8332.1|8328.1|8327|8323|0
1724679300000|2024-08-26 13:35:00|8329.7|8325.7|8329.9|8325.9|8333.1|8329.1|8325.6|8321.6|0
1724679600000|2024-08-26 13:40:00|8330|8326|8333.7|8329.7|8333.8|8329.8|8328|8324|0
1724679900000|2024-08-26 13:45:00|8333.9|8329.9|8332.8|8328.8|8334|8330|8330.5|8326.5|0
1724680200000|2024-08-26 13:50:00|8332.9|8328.9|8331|8327|8337.1|8333.1|8330.7|8326.7|0
1724680500000|2024-08-26 13:55:00|8331.1|8327.1|8335.9|8331.9|8336.3|8332.3|8331|8327|0
1724680800000|2024-08-26 14:00:00|8336|8332|8335.4|8331.4|8337|8333|8331.4|8327.4|0
1724681100000|2024-08-26 14:05:00|8335.5|8331.5|8331.1|8327.1|8336.1|8332.1|8329.2|8325.2|0
1724681400000|2024-08-26 14:10:00|8331.2|8327.2|8328.3|8324.3|8331.8|8327.8|8326.7|8322.7|0
1724681700000|2024-08-26 14:15:00|8328.1|8324.1|8325.4|8321.4|8329.6|8325.6|8323.9|8319.9|0
1724682000000|2024-08-26 14:20:00|8325.5|8321.5|8328.1|8324.1|8328.3|8324.3|8324.3|8320.3|0
1724682300000|2024-08-26 14:25:00|8328|8324|8327.4|8323.4|8329.8|8325.8|8325.4|8321.4|0
1724682600000|2024-08-26 14:30:00|8327.2|8323.2|8321.8|8317.8|8327.5|8323.5|8321.3|8317.3|0
1724682900000|2024-08-26 14:35:00|8321.7|8317.7|8315.3|8311.3|8322.6|8318.6|8313.7|8309.7|0
1724683200000|2024-08-26 14:40:00|8315.2|8311.2|8317.3|8313.3|8321.7|8317.7|8314.5|8310.5|0
1724683500000|2024-08-26 14:45:00|8317.2|8313.2|8318.5|8314.5|8320.5|8316.5|8316.6|8312.6|0
1724683800000|2024-08-26 14:50:00|8318.4|8314.4|8321.6|8317.6|8322.9|8318.9|8318.1|8314.1|0
1724684100000|2024-08-26 14:55:00|8322.5|8318.5|8323.7|8319.7|8324.6|8320.6|8321|8317|0
1724684400000|2024-08-26 15:00:00|8323.6|8319.6|8324.5|8320.5|8326|8322|8323.3|8319.3|0
1724684700000|2024-08-26 15:05:00|8325|8321|8321.6|8317.6|8325|8321|8320.8|8316.8|0
1724685000000|2024-08-26 15:10:00|8321.5|8317.5|8325.9|8321.9|8325.9|8321.9|8320.8|8316.8|0
1724685300000|2024-08-26 15:15:00|8325.8|8321.8|8322.5|8318.5|8325.8|8321.8|8320.4|8316.4|0
1724685600000|2024-08-26 15:20:00|8322.6|8318.6|8323.3|8319.3|8325|8321|8319.8|8315.8|0
1724685900000|2024-08-26 15:25:00|8323.2|8319.2|8321.7|8317.7|8323.3|8319.3|8319.3|8315.3|0
1724686200000|2024-08-26 15:30:00|8321.6|8317.6|8319.7|8315.7|8321.6|8317.6|8317.7|8313.7|0
1724686500000|2024-08-26 15:35:00|8319.8|8315.8|8319.4|8315.4|8319.8|8315.8|8317.9|8313.9|0
1724686800000|2024-08-26 15:40:00|8319.5|8315.5|8319.7|8315.7|8322.9|8318.9|8318.2|8314.2|0
1724687100000|2024-08-26 15:45:00|8319.6|8315.6|8319.8|8315.8|8319.9|8315.9|8314.9|8310.9|0
1724687400000|2024-08-26 15:50:00|8318.8|8314.8|8316.9|8312.9|8320.1|8316.1|8314.9|8310.9|0
1724687700000|2024-08-26 15:55:00|8316.8|8312.8|8315.6|8311.6|8317.1|8313.1|8314|8310|0
1724688000000|2024-08-26 16:00:00|8315.5|8311.5|8316.8|8312.8|8317|8313|8313.1|8309.1|0
1724688300000|2024-08-26 16:05:00|8316.7|8312.7|8315.9|8311.9|8317.2|8313.2|8314|8310|0
1724688600000|2024-08-26 16:10:00|8315.5|8311.5|8316.8|8312.8|8318.7|8314.7|8315.4|8311.4|0
1724688900000|2024-08-26 16:15:00|8315.8|8311.8|8319.3|8315.3|8319.5|8315.5|8315.8|8311.8|0
1724689200000|2024-08-26 16:20:00|8319.4|8315.4|8325|8321|8325.6|8321.6|8319.2|8315.2|0
1724689500000|2024-08-26 16:25:00|8324.9|8320.9|8326.3|8322.3|8326.5|8322.5|8323.6|8319.6|0
1724689800000|2024-08-26 16:30:00|8326.4|8322.4|8326.4|8322.4|8329.3|8325.3|8325.3|8321.3|0
1724690100000|2024-08-26 16:35:00|8326.3|8322.3|8326.7|8322.7|8327.9|8323.9|8326|8322|0
1724690400000|2024-08-26 16:40:00|8326.6|8322.6|8328.1|8324.1|8328.1|8324.1|8326.2|8322.2|0
1724690700000|2024-08-26 16:45:00|8328|8324|8328.3|8324.3|8329.4|8325.4|8327|8323|0
1724691000000|2024-08-26 16:50:00|8328.2|8324.2|8326.9|8322.9|8328.8|8324.8|8325.5|8321.5|0
1724691300000|2024-08-26 16:55:00|8326.5|8322.5|8326.4|8322.4|8327.5|8323.5|8326.1|8322.1|0
1724691600000|2024-08-26 17:00:00|8326.9|8322.9|8329.8|8325.8|8329.8|8325.8|8325.9|8321.9|0
1724691900000|2024-08-26 17:05:00|8329.7|8325.7|8325.6|8321.6|8329.7|8325.7|8324|8320|0
1724692200000|2024-08-26 17:10:00|8325.7|8321.7|8326.8|8322.8|8327.2|8323.2|8322.6|8318.6|0
1724692500000|2024-08-26 17:15:00|8325.9|8321.9|8322.8|8318.8|8327|8323|8322.5|8318.5|0
1724692800000|2024-08-26 17:20:00|8322.9|8318.9|8326.5|8322.5|8327|8323|8322.5|8318.5|0
1724693100000|2024-08-26 17:25:00|8326.6|8322.6|8323.8|8319.8|8328.1|8324.1|8323.7|8319.7|0
1724693400000|2024-08-26 17:30:00|8323.9|8319.9|8324.8|8320.8|8325.9|8321.9|8323.4|8319.4|0
1724693700000|2024-08-26 17:35:00|8324.9|8320.9|8316.1|8312.1|8324.9|8320.9|8314.6|8310.6|0
1724694000000|2024-08-26 17:40:00|8316.2|8312.2|8316.2|8312.2|8318|8314|8315|8311|0
1724694300000|2024-08-26 17:45:00|8316.1|8312.1|8313|8309|8316.1|8312.1|8309.7|8305.7|0
1724694600000|2024-08-26 17:50:00|8313.1|8309.1|8314.8|8310.8|8315.9|8311.9|8311.4|8307.4|0
1724694900000|2024-08-26 17:55:00|8314.7|8310.7|8315.8|8311.8|8316.2|8312.2|8313.1|8309.1|0
1724695200000|2024-08-26 18:00:00|8315.9|8311.9|8313.8|8309.8|8317.6|8313.6|8313.6|8309.6|0
1724695500000|2024-08-26 18:05:00|8313.9|8309.9|8312.6|8308.6|8315.5|8311.5|8311|8307|0
1724695800000|2024-08-26 18:10:00|8312.8|8308.8|8316.8|8312.8|8316.9|8312.9|8311.8|8307.8|0
1724696100000|2024-08-26 18:15:00|8316.7|8312.7|8316.1|8312.1|8317.1|8313.1|8314.3|8310.3|0
1724696400000|2024-08-26 18:20:00|8316.2|8312.2|8319.3|8315.3|8319.7|8315.7|8316.2|8312.2|0
1724696700000|2024-08-26 18:25:00|8319.2|8315.2|8321.4|8317.4|8321.8|8317.8|8317.8|8313.8|0
1724697000000|2024-08-26 18:30:00|8320.9|8316.9|8322.4|8318.4|8322.6|8318.6|8319.8|8315.8|0
1724697300000|2024-08-26 18:35:00|8322.5|8318.5|8326|8322|8326.9|8322.9|8322.5|8318.5|0
1724697600000|2024-08-26 18:40:00|8325.9|8321.9|8327.4|8323.4|8328.7|8324.7|8325.9|8321.9|0
1724697900000|2024-08-26 18:45:00|8327.3|8323.3|8325.9|8321.9|8328.9|8324.9|8325.8|8321.8|0
1724698200000|2024-08-26 18:50:00|8325.8|8321.8|8324.4|8320.4|8327.3|8323.3|8323.3|8319.3|0
1724698500000|2024-08-26 18:55:00|8324|8320|8327.6|8323.6|8328.7|8324.7|8324|8320|0
1724698800000|2024-08-26 19:00:00|8327.4|8323.4|8325.1|8321.1|8327.8|8323.8|8325|8321|0
1724699100000|2024-08-26 19:05:00|8325|8321|8324.3|8320.3|8325.3|8321.3|8322.3|8318.3|0
1724699400000|2024-08-26 19:10:00|8323.8|8319.8|8325.9|8321.9|8326.7|8322.7|8323.7|8319.7|0
1724699700000|2024-08-26 19:15:00|8325.8|8321.8|8325.6|8321.6|8326.4|8322.4|8323.1|8319.1|0
1724700000000|2024-08-26 19:20:00|8325.5|8321.5|8325.8|8321.8|8327.2|8323.2|8324.4|8320.4|0
1724700300000|2024-08-26 19:25:00|8325.9|8321.9|8324.3|8320.3|8327|8323|8324.2|8320.2|0
1724700600000|2024-08-26 19:30:00|8324|8320|8324.4|8320.4|8325.6|8321.6|8322.5|8318.5|0
1724700900000|2024-08-26 19:35:00|8324.5|8320.5|8321.8|8317.8|8325.5|8321.5|8321.7|8317.7|0
1724701200000|2024-08-26 19:40:00|8321.7|8317.7|8321.6|8317.6|8324.7|8320.7|8321.5|8317.5|0
1724701500000|2024-08-26 19:45:00|8322.1|8318.1|8321|8317|8322.9|8318.9|8321|8317|0
1724701800000|2024-08-26 19:50:00|8321.1|8317.1|8324|8320|8325.8|8321.8|8321.1|8317.1|0
1724702100000|2024-08-26 19:55:00|8323.6|8319.6|8325.3|8321.3|8325.5|8321.5|8319.6|8315.6|0
1724702400000|2024-08-26 20:00:00|8324.9|8320.9|8320.8|8316.8|8324.9|8320.9|8320.6|8316.6|0
1724702700000|2024-08-26 20:05:00|8320.7|8316.7|8319.5|8315.5|8320.8|8316.8|8319.1|8315.1|0
1724703000000|2024-08-26 20:10:00|8319.4|8315.4|8318.6|8314.6|8319.8|8315.8|8318.4|8314.4|0
1724703300000|2024-08-26 20:15:00|8318.7|8314.7|8319|8315|8319.5|8315.5|8318.4|8314.4|0
1724703600000|2024-08-26 20:20:00|8319.1|8315.1|8319.2|8315.2|8319.5|8315.5|8318.7|8314.7|0
1724703900000|2024-08-26 20:25:00|8319.3|8315.3|8318.7|8314.7|8319.3|8315.3|8318.3|8314.3|0
1724704200000|2024-08-26 20:30:00|8318.6|8314.6|8315.7|8311.7|8318.6|8314.6|8315.1|8311.1|0
1724704500000|2024-08-26 20:35:00|8315.8|8311.8|8316.4|8312.4|8316.4|8312.4|8315.4|8311.4|0
1724704800000|2024-08-26 20:40:00|8316.5|8312.5|8315.5|8311.5|8316.9|8312.9|8315.3|8311.3|0
1724705100000|2024-08-26 20:45:00|8315.6|8311.6|8317.2|8313.2|8317.2|8313.2|8315.5|8311.5|0
1724705400000|2024-08-26 20:50:00|8317.1|8313.1|8319.6|8315.6|8319.6|8315.6|8316.9|8312.9|0
1724705700000|2024-08-26 20:55:00|8319.5|8315.5|8317|8313|8319.5|8315.5|8316.8|8312.8|0
1724706000000|2024-08-26 21:00:00|8316.9|8312.9|8318.6|8314.6|8318.7|8314.7|8316.9|8312.9|0
1724706300000|2024-08-26 21:05:00|8318.5|8314.5|8318.7|8314.7|8318.7|8314.7|8318.5|8314.5|0
1724706600000|2024-08-26 21:10:00|8318.6|8314.6|8319.5|8315.5|8319.7|8315.7|8318.5|8314.5|0
1724706900000|2024-08-26 21:15:00|8319.4|8315.4|8318.7|8314.7|8319.4|8315.4|8318.7|8314.7|0
1724707200000|2024-08-26 21:20:00|8318.6|8314.6|8318.7|8314.7|8318.7|8314.7|8318.6|8314.6|0
1724707500000|2024-08-26 21:25:00|8318.8|8314.8|8319.5|8315.5|8319.7|8315.7|8318.8|8314.8|0
1724707800000|2024-08-26 21:30:00|8319.6|8315.6|8319.5|8315.5|8319.6|8315.6|8319.4|8315.4|0
1724708100000|2024-08-26 21:35:00|8319.3|8315.3|8319|8315|8319.5|8315.5|8319|8315|0
1724708400000|2024-08-26 21:40:00|8318.9|8314.9|8318.1|8314.1|8318.9|8314.9|8318.1|8314.1|0
1724708700000|2024-08-26 21:45:00|8318.2|8314.2|8318.4|8314.4|8318.6|8314.6|8318.2|8314.2|0
1724709000000|2024-08-26 21:50:00|8319.6|8315.6|8319.4|8315.4|8319.7|8315.7|8319.4|8315.4|0
1724709300000|2024-08-26 21:55:00|8319.3|8315.3|8319.3|8315.3|8319.3|8315.3|8319.2|8315.2|0
1724709600000|2024-08-26 22:00:00|8319.5|8315.5|8322.2|8318.2|8323|8319|8319.5|8315.5|0
1724709900000|2024-08-26 22:05:00|8322.3|8318.3|8315.7|8311.7|8322.5|8318.5|8315.4|8311.4|0
1724710200000|2024-08-26 22:10:00|8315.8|8311.8|8318.9|8314.9|8318.9|8314.9|8315.8|8311.8|0
1724710500000|2024-08-26 22:15:00|8318.8|8314.8|8317.2|8313.2|8319.1|8315.1|8316.8|8312.8|0
1724710800000|2024-08-26 22:20:00|8317.3|8313.3|8317.5|8313.5|8318.7|8314.7|8317|8313|0
1724711100000|2024-08-26 22:25:00|8317.6|8313.6|8317|8313|8317.8|8313.8|8316.8|8312.8|0
1724711400000|2024-08-26 22:30:00|8317.1|8313.1|8315|8311|8317.7|8313.7|8313.6|8309.6|0
1724711700000|2024-08-26 22:35:00|8315.1|8311.1|8315.7|8311.7|8316.2|8312.2|8314.6|8310.6|0
1724712000000|2024-08-26 22:40:00|8315.8|8311.8|8314.6|8310.6|8315.9|8311.9|8314.6|8310.6|0
1724712300000|2024-08-26 22:45:00|8314.5|8310.5|8314.4|8310.4|8315.1|8311.1|8313.4|8309.4|0
1724712600000|2024-08-26 22:50:00|8314.5|8310.5|8314.8|8310.8|8315.6|8311.6|8314.4|8310.4|0
1724712900000|2024-08-26 22:55:00|8314.9|8310.9|8316.3|8312.3|8316.3|8312.3|8314.9|8310.9|0
1724713200000|2024-08-26 23:00:00|8316.2|8312.2|8317.5|8313.5|8317.7|8313.7|8315.6|8311.6|0
1724713500000|2024-08-26 23:05:00|8317.4|8313.4|8317|8313|8317.4|8313.4|8316.6|8312.6|0
1724713800000|2024-08-26 23:10:00|8316.9|8312.9|8317.2|8313.2|8317.2|8313.2|8316.5|8312.5|0
1724714100000|2024-08-26 23:15:00|8317.3|8313.3|8319.8|8315.8|8320.1|8316.1|8317.2|8313.2|0
1724714400000|2024-08-26 23:20:00|8319.7|8315.7|8321.5|8317.5|8322|8318|8319.2|8315.2|0
1724714700000|2024-08-26 23:25:00|8321.6|8317.6|8322|8318|8322.5|8318.5|8320.8|8316.8|0
1724715000000|2024-08-26 23:30:00|8322.1|8318.1|8321.6|8317.6|8322.4|8318.4|8321.2|8317.2|0
1724715300000|2024-08-26 23:35:00|8321.4|8317.4|8322|8318|8322.1|8318.1|8321.4|8317.4|0
1724715600000|2024-08-26 23:40:00|8321.9|8317.9|8322.6|8318.6|8322.6|8318.6|8321.3|8317.3|0
1724715900000|2024-08-26 23:45:00|8322.5|8318.5|8321.4|8317.4|8322.9|8318.9|8321|8317|0
1724716200000|2024-08-26 23:50:00|8321.3|8317.3|8325.2|8321.2|8325.5|8321.5|8321.3|8317.3|0
1724716500000|2024-08-26 23:55:00|8325.3|8321.3|8324.7|8320.7|8325.4|8321.4|8324.4|8320.4|0
1724716800000|2024-08-27 00:00:00|8324.9|8320.9|8340.2|8337.2|8351.5|8348.5|8324.1|8320.1|300
1724717100000|2024-08-27 00:05:00|8340.7|8337.7|8342.5|8339.5|8342.7|8339.7|8339|8336|56
1724717400000|2024-08-27 00:10:00|8342.2|8339.2|8349.5|8346.5|8349.7|8346.7|8342|8339|82
1724717700000|2024-08-27 00:15:00|8349.7|8346.7|8353.7|8350.7|8353.7|8350.7|8349.2|8346.2|69
1724718000000|2024-08-27 00:20:00|8354|8351|8358.7|8355.7|8360|8357|8353.2|8350.2|45
1724718300000|2024-08-27 00:25:00|8358.5|8355.5|8355.5|8352.5|8358.7|8355.7|8355.2|8352.2|13
1724718600000|2024-08-27 00:30:00|8355.2|8352.2|8356.5|8353.5|8358.5|8355.5|8355.2|8352.2|30
1724718900000|2024-08-27 00:35:00|8357|8354|8352|8349|8357|8354|8351.7|8348.7|21
1724719200000|2024-08-27 00:40:00|8352.2|8349.2|8352.2|8349.2|8354.7|8351.7|8352.2|8349.2|9
1724719500000|2024-08-27 00:45:00|8352|8349|8351.5|8348.5|8352.2|8349.2|8351.5|8348.5|4
1724719800000|2024-08-27 00:50:00|8351.7|8348.7|8352|8349|8353.2|8350.2|8350|8347|16
1724720100000|2024-08-27 00:55:00|8351.7|8348.7|8350.5|8347.5|8351.7|8348.7|8350|8347|5
1724720400000|2024-08-27 01:00:00|8350.7|8347.7|8351.5|8348.5|8354.5|8351.5|8350.5|8347.5|44
1724720700000|2024-08-27 01:05:00|8351.7|8348.7|8353|8350|8354.5|8351.5|8351.7|8348.7|46
1724721000000|2024-08-27 01:10:00|8353.2|8350.2|8354|8351|8354|8351|8352.7|8349.7|10
1724721300000|2024-08-27 01:15:00|8353.5|8350.5|8353|8350|8354.2|8351.2|8352.2|8349.2|21
1724721600000|2024-08-27 01:20:00|8352.5|8349.5|8352.7|8349.7|8353.5|8350.5|8351|8348|33
1724721900000|2024-08-27 01:25:00|8353.2|8350.2|8352.7|8349.7|8353.2|8350.2|8352|8349|4
1724722200000|2024-08-27 01:30:00|8352.5|8349.5|8349|8346|8352.7|8349.7|8348.5|8345.5|19
1724722500000|2024-08-27 01:35:00|8348.7|8345.7|8349.2|8346.2|8349.7|8346.7|8348.5|8345.5|17
1724722800000|2024-08-27 01:40:00|8348.7|8345.7|8351|8348|8351|8348|8347.7|8344.7|9
1724723100000|2024-08-27 01:45:00|8350.5|8347.5|8353|8350|8354|8351|8350.2|8347.2|40
1724723400000|2024-08-27 01:50:00|8352.7|8349.7|8354.5|8351.5|8354.5|8351.5|8352|8349|49
1724723700000|2024-08-27 01:55:00|8354.2|8351.2|8353.2|8350.2|8354.5|8351.5|8352.5|8349.5|23
1724724000000|2024-08-27 02:00:00|8352.7|8349.7|8352|8349|8353|8350|8351.5|8348.5|6
1724724300000|2024-08-27 02:05:00|8352.2|8349.2|8352.7|8349.7|8353.2|8350.2|8351.7|8348.7|9
1724724600000|2024-08-27 02:10:00|8352.5|8349.5|8354|8351|8354.2|8351.2|8352.2|8349.2|5
1724724900000|2024-08-27 02:15:00|8354.2|8351.2|8356|8353|8357|8354|8353.7|8350.7|21
1724725200000|2024-08-27 02:20:00|8356.2|8353.2|8356.7|8353.7|8357|8354|8355.5|8352.5|6
1724725500000|2024-08-27 02:25:00|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|8357.7|8354.7|0
1724725800000|2024-08-27 02:30:00|8358|8355|8361|8358|8361.2|8358.2|8358|8355|6
1724726100000|2024-08-27 02:35:00|8360.5|8357.5|8361.7|8358.7|8362.7|8359.7|8360.5|8357.5|26
1724726400000|2024-08-27 02:40:00|8362.2|8359.2|8361.2|8358.2|8362.5|8359.5|8360.7|8357.7|18
1724726700000|2024-08-27 02:45:00|8362|8359|8362.7|8359.7|8363.2|8360.2|8361.7|8358.7|10
1724727000000|2024-08-27 02:50:00|8362.5|8359.5|8362.7|8359.7|8363.7|8360.7|8362.5|8359.5|13
1724727300000|2024-08-27 02:55:00|8363|8360|8362|8359|8363.5|8360.5|8361.2|8358.2|9
1724727600000|2024-08-27 03:00:00|8362.2|8359.2|8361.7|8358.7|8362.2|8359.2|8361.5|8358.5|6
1724727900000|2024-08-27 03:05:00|8362|8359|8361|8358|8363.2|8360.2|8361|8358|31
1724728200000|2024-08-27 03:10:00|8361.2|8358.2|8363|8360|8363|8360|8361|8358|13
1724728500000|2024-08-27 03:15:00|8362.7|8359.7|8362|8359|8362.7|8359.7|8362|8359|4
1724728800000|2024-08-27 03:20:00|8362.2|8359.2|8362|8359|8363.5|8360.5|8361.7|8358.7|17
1724729100000|2024-08-27 03:25:00|8361.7|8358.7|8363|8360|8364|8361|8361.2|8358.2|18
1724729400000|2024-08-27 03:30:00|8363.2|8360.2|8363.2|8360.2|8364.2|8361.2|8362.7|8359.7|10
1724729700000|2024-08-27 03:35:00|8363|8360|8362.2|8359.2|8363|8360|8361|8358|13
1724730000000|2024-08-27 03:40:00|8363.2|8360.2|8363|8360|8364|8361|8362.7|8359.7|17
1724730300000|2024-08-27 03:45:00|8363.2|8360.2|8364.2|8361.2|8364.5|8361.5|8363.2|8360.2|3
1724730600000|2024-08-27 03:50:00|8364|8361|8364|8361|8364.5|8361.5|8364|8361|0
1724730900000|2024-08-27 03:55:00|8363.7|8360.7|8365.2|8362.2|8365.2|8362.2|8363.5|8360.5|10
1724731200000|2024-08-27 04:00:00|8365.5|8362.5|8363.7|8360.7|8365.5|8362.5|8363.7|8360.7|13
1724731500000|2024-08-27 04:05:00|8363.5|8360.5|8363|8360|8363.5|8360.5|8362.2|8359.2|2
1724731800000|2024-08-27 04:10:00|8363.2|8360.2|8364.2|8361.2|8364.2|8361.2|8362.5|8359.5|5
1724732100000|2024-08-27 04:15:00|8364|8361|8364.2|8361.2|8365|8362|8363.7|8360.7|20
1724732400000|2024-08-27 04:20:00|8362.2|8359.2|8362.7|8359.7|8362.7|8359.7|8359.7|8356.7|77
1724732700000|2024-08-27 04:25:00|8362.2|8359.2|8362.2|8359.2|8362.2|8359.2|8362|8359|2
1724733000000|2024-08-27 04:30:00|8361.7|8358.7|8362.5|8359.5|8362.5|8359.5|8361.7|8358.7|1
1724733300000|2024-08-27 04:35:00|8362.7|8359.7|8362.5|8359.5|8362.7|8359.7|8362.5|8359.5|0
1724733600000|2024-08-27 04:40:00|8362.7|8359.7|8362.7|8359.7|8364|8361|8362.5|8359.5|7
1724733900000|2024-08-27 04:45:00|8363|8360|8364|8361|8364.2|8361.2|8362.7|8359.7|2
1724734200000|2024-08-27 04:50:00|8363.7|8360.7|8364.2|8361.2|8364.5|8361.5|8363.5|8360.5|8
1724734500000|2024-08-27 04:55:00|8364|8361|8365.5|8362.5|8367.5|8364.5|8364|8361|34
1724734800000|2024-08-27 05:00:00|8365.7|8362.7|8365.5|8362.5|8366.5|8363.5|8364.7|8361.7|7
1724735100000|2024-08-27 05:05:00|8365.7|8362.7|8365.2|8362.2|8367.5|8364.5|8365.2|8362.2|14
1724735400000|2024-08-27 05:10:00|8366|8363|8367.7|8364.7|8368.2|8365.2|8366|8363|10
1724735700000|2024-08-27 05:15:00|8368|8365|8368.2|8365.2|8369.5|8366.5|8366.7|8363.7|42
1724736000000|2024-08-27 05:20:00|8368.5|8365.5|8369.2|8366.2|8370|8367|8366.5|8363.5|42
1724736300000|2024-08-27 05:25:00|8369.5|8366.5|8371|8368|8372.5|8369.5|8369.5|8366.5|126
1724736600000|2024-08-27 05:30:00|8371.5|8368.5|8372.2|8369.2|8372.2|8369.2|8371.2|8368.2|6
1724736900000|2024-08-27 05:35:00|8372|8369|8371.2|8368.2|8372.7|8369.7|8371.2|8368.2|24
1724737200000|2024-08-27 05:40:00|8371|8368|8372.5|8369.5|8372.7|8369.7|8370.7|8367.7|49
1724737500000|2024-08-27 05:45:00|8372.2|8369.2|8369.5|8366.5|8372.5|8369.5|8364|8361|130
1724737800000|2024-08-27 05:50:00|8369.7|8366.7|8370|8367|8372|8369|8367.2|8364.2|75
1724738100000|2024-08-27 05:55:00|8370.2|8367.2|8368|8365|8370.7|8367.7|8366|8363|63
1724738400000|2024-08-27 06:00:00|8367.7|8364.7|8361.7|8359.7|8368|8366|8355.7|8353.7|365
1724738700000|2024-08-27 06:05:00|8362.2|8360.2|8357.2|8355.2|8362.5|8360.5|8355.2|8353.2|220
1724739000000|2024-08-27 06:10:00|8357|8355|8361.5|8359.5|8361.7|8359.7|8355.5|8353.5|135
1724739300000|2024-08-27 06:15:00|8362.5|8360.5|8363.2|8361.2|8364.5|8362.5|8361.2|8359.2|166
1724739600000|2024-08-27 06:20:00|8364.2|8362.2|8369|8367|8369.2|8367.2|8363.2|8361.2|159
1724739900000|2024-08-27 06:25:00|8368.5|8366.5|8359.7|8357.7|8369|8367|8358.2|8356.2|165
1724740200000|2024-08-27 06:30:00|8360.7|8358.7|8359.7|8357.7|8360.7|8358.7|8358|8356|101
1724740500000|2024-08-27 06:35:00|8360.7|8358.7|8362.5|8360.5|8364.5|8362.5|8360|8358|117
1724740800000|2024-08-27 06:40:00|8362|8360|8361.2|8359.2|8362|8360|8359.7|8357.7|93
1724741100000|2024-08-27 06:45:00|8361|8359|8362.5|8360.5|8365|8363|8361|8359|104
1724741400000|2024-08-27 06:50:00|8363|8361|8365.2|8363.2|8365.7|8363.7|8361|8359|125
1724741700000|2024-08-27 06:55:00|8365.5|8363.5|8355.2|8353.2|8367.7|8365.7|8355.2|8353.2|369
1724742000000|2024-08-27 07:00:00|8356|8354|8363.2|8362.2|8371.2|8370.2|8355.5|8354|2489
1724742300000|2024-08-27 07:05:00|8363|8362|8364|8363|8365.2|8364.2|8359|8358|1079
1724742600000|2024-08-27 07:10:00|8364.5|8363.5|8367|8366|8369.7|8368.7|8362.7|8361.7|907
1724742900000|2024-08-27 07:15:00|8366.5|8365.5|8373|8372|8373|8372|8365.2|8364.2|619
1724743200000|2024-08-27 07:20:00|8372.7|8371.7|8375.7|8374.7|8376.5|8375.5|8368.5|8367.5|656
1724743500000|2024-08-27 07:25:00|8376|8375|8380.2|8379.2|8381.2|8380.2|8375|8374|765
1724743800000|2024-08-27 07:30:00|8380|8379|8375.5|8374.5|8382.2|8381.2|8374.5|8373.5|784
1724744100000|2024-08-27 07:35:00|8376|8375|8381.2|8380.2|8384.5|8383.5|8376|8375|636
1724744400000|2024-08-27 07:40:00|8381.6|8380.6|8384.9|8383.9|8386.1|8385.1|8379.6|8378.6|560
1724744700000|2024-08-27 07:45:00|8384.6|8383.6|8382.9|8381.9|8385.4|8384.4|8378.9|8377.9|621
1724745000000|2024-08-27 07:50:00|8383.4|8382.4|8399.9|8398.9|8403.4|8402.4|8382.9|8381.9|3081
1724745300000|2024-08-27 07:55:00|8399.6|8398.6|8394.6|8393.6|8403.1|8402.1|8392.9|8391.9|1230
1724745600000|2024-08-27 08:00:00|8393.4|8392.4|8382.9|8381.9|8396.6|8395.6|8382.4|8381.4|767
1724745900000|2024-08-27 08:05:00|8383.1|8382.1|8381.6|8380.6|8384.9|8383.9|8381.4|8380.4|530
1724746200000|2024-08-27 08:10:00|8381.9|8380.9|8379.9|8378.9|8382.9|8381.9|8378.1|8377.1|474
1724746500000|2024-08-27 08:15:00|8379.4|8378.4|8374.9|8373.9|8380.1|8379.1|8374.6|8373.6|423
1724746800000|2024-08-27 08:20:00|8375.1|8374.1|8378.4|8377.4|8378.6|8377.6|8373.4|8372.4|369
1724747100000|2024-08-27 08:25:00|8377.9|8376.9|8375.1|8374.1|8379.4|8378.4|8374.9|8373.9|325
1724747400000|2024-08-27 08:30:00|8375.6|8374.6|8378.4|8377.4|8378.9|8377.9|8372.6|8371.6|306
1724747700000|2024-08-27 08:35:00|8378.6|8377.6|8378.4|8377.4|8379.6|8378.6|8377.6|8376.6|264
1724748000000|2024-08-27 08:40:00|8378.1|8377.1|8378.9|8377.9|8378.9|8377.9|8375.9|8374.9|144
1724748300000|2024-08-27 08:45:00|8378.6|8377.6|8380.1|8379.1|8380.1|8379.1|8375.9|8374.9|156
1724748600000|2024-08-27 08:50:00|8380.4|8379.4|8380.9|8379.9|8381.4|8380.4|8376.1|8375.1|225
1724748900000|2024-08-27 08:55:00|8381.1|8380.1|8384.6|8383.6|8384.6|8383.6|8379.6|8378.6|712
1724749200000|2024-08-27 09:00:00|8384.9|8383.9|8374.6|8373.6|8386.6|8385.6|8374.4|8373.4|388
1724749500000|2024-08-27 09:05:00|8374.4|8373.4|8364.4|8363.4|8374.9|8373.9|8363.1|8362.1|340
1724749800000|2024-08-27 09:10:00|8364.1|8363.1|8367.6|8366.6|8368.9|8367.9|8362.9|8361.9|449
1724750100000|2024-08-27 09:15:00|8367.4|8366.4|8358.6|8357.6|8367.9|8366.9|8357.9|8356.9|296
1724750400000|2024-08-27 09:20:00|8358.4|8357.4|8356.1|8355.1|8358.4|8357.4|8354.1|8353.1|623
1724750700000|2024-08-27 09:25:00|8356.4|8355.4|8354.1|8353.1|8356.4|8355.4|8352.4|8351.4|299
1724751000000|2024-08-27 09:30:00|8354.4|8353.4|8349.4|8348.4|8354.6|8353.6|8347.4|8346.4|292
1724751300000|2024-08-27 09:35:00|8349.1|8348.1|8347.4|8346.4|8351.4|8350.4|8344.9|8343.9|192
1724751600000|2024-08-27 09:40:00|8347.1|8346.1|8347.4|8346.4|8347.9|8346.9|8343.4|8342.4|309
1724751900000|2024-08-27 09:45:00|8347.1|8346.1|8342.6|8341.6|8347.6|8346.6|8342.6|8341.6|219
1724752200000|2024-08-27 09:50:00|8342.9|8341.9|8343.6|8342.6|8345.1|8344.1|8341.4|8340.4|209
1724752500000|2024-08-27 09:55:00|8343.4|8342.4|8341.4|8340.4|8345.1|8344.1|8340.6|8339.6|239
1724752800000|2024-08-27 10:00:00|8341.1|8340.1|8337.6|8336.6|8341.9|8340.9|8337.6|8336.6|344
1724753100000|2024-08-27 10:05:00|8337.4|8336.4|8335.4|8334.4|8337.6|8336.6|8333.6|8332.6|332
1724753400000|2024-08-27 10:10:00|8334.6|8333.6|8330.6|8329.6|8337.6|8336.6|8330.1|8329.1|294
1724753700000|2024-08-27 10:15:00|8330.4|8329.4|8336.1|8335.1|8336.1|8335.1|8329.9|8328.9|460
1724754000000|2024-08-27 10:20:00|8335.9|8334.9|8346.1|8345.1|8346.1|8345.1|8334.6|8333.6|383
1724754300000|2024-08-27 10:25:00|8345.9|8344.9|8341.6|8340.6|8346.4|8345.4|8341.6|8340.6|375
1724754600000|2024-08-27 10:30:00|8341.4|8340.4|8344.4|8343.4|8346.4|8345.4|8341.4|8340.4|184
1724754900000|2024-08-27 10:35:00|8344.6|8343.6|8350.6|8349.6|8350.6|8349.6|8344.4|8343.4|190
1724755200000|2024-08-27 10:40:00|8350.1|8349.1|8350.6|8349.6|8351.4|8350.4|8348.9|8347.9|181
1724755500000|2024-08-27 10:45:00|8350.4|8349.4|8354.9|8353.9|8355.1|8354.1|8348.4|8347.4|322
1724755800000|2024-08-27 10:50:00|8354.6|8353.6|8355.9|8354.9|8355.9|8354.9|8351.9|8350.9|345
1724756100000|2024-08-27 10:55:00|8356.4|8355.4|8357.4|8356.4|8359.1|8358.1|8356.4|8355.4|513
1724756400000|2024-08-27 11:00:00|8356.6|8355.6|8357.6|8356.6|8357.6|8356.6|8353.9|8352.9|431
1724756700000|2024-08-27 11:05:00|8357.4|8356.4|8359.6|8358.6|8361.9|8360.9|8355.4|8354.4|403
1724757000000|2024-08-27 11:10:00|8360.1|8359.1|8351.1|8350.1|8360.1|8359.1|8350.9|8349.9|616
1724757300000|2024-08-27 11:15:00|8351.6|8350.6|8351.6|8350.6|8353.6|8352.6|8350.9|8349.9|358
1724757600000|2024-08-27 11:20:00|8351.9|8350.9|8347.9|8346.9|8352.9|8351.9|8347.1|8346.1|470
1724757900000|2024-08-27 11:25:00|8347.6|8346.6|8353.4|8352.4|8354.4|8353.4|8346.4|8345.4|242
1724758200000|2024-08-27 11:30:00|8353.1|8352.1|8356.4|8355.4|8359.9|8358.9|8353.1|8352.1|511
1724758500000|2024-08-27 11:35:00|8356.6|8355.6|8356.6|8355.6|8359.1|8358.1|8355.9|8354.9|265
1724758800000|2024-08-27 11:40:00|8356.9|8355.9|8358.4|8357.4|8360.4|8359.4|8356.9|8355.9|315
1724759100000|2024-08-27 11:45:00|8358.6|8357.6|8354.9|8353.9|8359.6|8358.6|8354.9|8353.9|283
1724759400000|2024-08-27 11:50:00|8355.4|8354.4|8353.4|8352.4|8355.9|8354.9|8352.9|8351.9|172
1724759700000|2024-08-27 11:55:00|8353.6|8352.6|8354.6|8353.6|8355.1|8354.1|8352.4|8351.4|133
1724760000000|2024-08-27 12:00:00|8355.1|8354.1|8355.4|8354.4|8355.6|8354.6|8351.4|8350.4|153
1724760300000|2024-08-27 12:05:00|8355.9|8354.9|8355.9|8354.9|8358.4|8357.4|8355.1|8354.1|207
1724760600000|2024-08-27 12:10:00|8355.6|8354.6|8358.1|8357.1|8359.9|8358.9|8354.9|8353.9|194
1724760900000|2024-08-27 12:15:00|8358.4|8357.4|8357.6|8356.6|8360.1|8359.1|8357.4|8356.4|232
1724761200000|2024-08-27 12:20:00|8357.9|8356.9|8357.9|8356.9|8359.6|8358.6|8355.6|8354.6|296
1724761500000|2024-08-27 12:25:00|8357.4|8356.4|8359.1|8358.1|8360.9|8359.9|8356.6|8355.6|147
1724761800000|2024-08-27 12:30:00|8358.9|8357.9|8356.4|8355.4|8359.1|8358.1|8355.9|8354.9|160
1724762100000|2024-08-27 12:35:00|8356.9|8355.9|8354.4|8353.4|8357.4|8356.4|8352.9|8351.9|273
1724762400000|2024-08-27 12:40:00|8354.6|8353.6|8352.4|8351.4|8355.4|8354.4|8351.6|8350.6|212
1724762700000|2024-08-27 12:45:00|8352.1|8351.1|8345.6|8344.6|8353.9|8352.9|8345.6|8344.6|415
1724763000000|2024-08-27 12:50:00|8345.4|8344.4|8340.9|8339.9|8345.4|8344.4|8337.4|8336.4|567
1724763300000|2024-08-27 12:55:00|8341.1|8340.1|8343.4|8342.4|8347.4|8346.4|8341.1|8340.1|385
1724763600000|2024-08-27 13:00:00|8343.6|8342.6|8343.9|8342.9|8346.1|8345.1|8342.4|8341.4|366
1724763900000|2024-08-27 13:05:00|8343.6|8342.6|8350.9|8349.9|8351.4|8350.4|8342.9|8341.9|249
1724764200000|2024-08-27 13:10:00|8350.6|8349.6|8353.6|8352.6|8353.9|8352.9|8349.9|8348.9|280
1724764500000|2024-08-27 13:15:00|8353.4|8352.4|8358.1|8357.1|8358.6|8357.6|8352.6|8351.6|314
1724764800000|2024-08-27 13:20:00|8357.9|8356.9|8356.4|8355.4|8358.4|8357.4|8354.4|8353.4|261
1724765100000|2024-08-27 13:25:00|8355.9|8354.9|8357.4|8356.4|8358.4|8357.4|8355.1|8354.1|273
1724765400000|2024-08-27 13:30:00|8357.6|8356.6|8354.6|8353.6|8359.1|8358.1|8352.9|8351.9|664
1724765700000|2024-08-27 13:35:00|8354.4|8353.4|8359.6|8358.6|8361.1|8360.1|8353.9|8352.9|462
1724766000000|2024-08-27 13:40:00|8359.9|8358.9|8358.6|8357.6|8360.1|8359.1|8352.9|8351.9|460
1724766300000|2024-08-27 13:45:00|8358.9|8357.9|8359.1|8358.1|8363.4|8362.4|8357.6|8356.6|696
1724766600000|2024-08-27 13:50:00|8358.9|8357.9|8347.9|8346.9|8360.4|8359.4|8346.9|8345.9|467
1724766900000|2024-08-27 13:55:00|8347.6|8346.6|8348.6|8347.6|8348.6|8347.6|8341.4|8340.4|400
1724767200000|2024-08-27 14:00:00|8349.6|8348.6|8358.6|8357.6|8359.1|8358.1|8348.9|8347.9|963
1724767500000|2024-08-27 14:05:00|8358.9|8357.9|8355.4|8354.4|8359.1|8358.1|8353.9|8352.9|437
1724767800000|2024-08-27 14:10:00|8354.9|8353.9|8348.9|8347.9|8356.6|8355.6|8348.9|8347.9|444
1724768100000|2024-08-27 14:15:00|8349.1|8348.1|8353.1|8352.1|8353.6|8352.6|8346.4|8345.4|404
1724768400000|2024-08-27 14:20:00|8352.9|8351.9|8352.9|8351.9|8353.9|8352.9|8350.6|8349.6|384
1724768700000|2024-08-27 14:25:00|8352.6|8351.6|8360.1|8359.1|8360.1|8359.1|8351.4|8350.4|467
1724769000000|2024-08-27 14:30:00|8359.9|8358.9|8351.1|8350.1|8360.9|8359.9|8350.9|8349.9|591
1724769300000|2024-08-27 14:35:00|8351.4|8350.4|8352.6|8351.6|8353.4|8352.4|8349.9|8348.9|335
1724769600000|2024-08-27 14:40:00|8352.4|8351.4|8348.1|8347.1|8352.9|8351.9|8346.4|8345.4|464
1724769900000|2024-08-27 14:45:00|8347.6|8346.6|8355.1|8354.1|8355.4|8354.4|8346.9|8345.9|295
1724770200000|2024-08-27 14:50:00|8354.9|8353.9|8352.4|8351.4|8356.9|8355.9|8352.1|8351.1|233
1724770500000|2024-08-27 14:55:00|8352.9|8351.9|8353.1|8352.1|8355.1|8354.1|8352.4|8351.4|385
1724770800000|2024-08-27 15:00:00|8353.4|8352.4|8355.4|8354.4|8355.4|8354.4|8352.9|8351.9|354
1724771100000|2024-08-27 15:05:00|8355.1|8354.1|8355.4|8354.4|8356.4|8355.4|8354.1|8353.1|368
1724771400000|2024-08-27 15:10:00|8355.1|8354.1|8351.4|8350.4|8356.1|8355.1|8351.4|8350.4|419
1724771700000|2024-08-27 15:15:00|8351.6|8350.6|8349.9|8348.9|8354.1|8353.1|8348.1|8347.1|421
1724772000000|2024-08-27 15:20:00|8349.4|8348.4|8346.4|8345.4|8351.4|8350.4|8346.4|8345.4|451
1724772300000|2024-08-27 15:25:00|8346.1|8345.1|8354.1|8352.1|8356.1|8355.1|8345.9|8344.9|2261
1724772600000|2024-08-27 15:30:00|8353.9|8351.9|8345.9|8343.9|8354.4|8352.4|8345.4|8343.4|3200
1724772900000|2024-08-27 15:35:00|8345.6|8343.6|8346.1|8344.1|8347.4|8345.4|8343.9|8341.9|1135
1724773200000|2024-08-27 15:40:00|8345.9|8343.9|8346.4|8344.4|8346.9|8344.9|8344.4|8342.4|381
1724773500000|2024-08-27 15:45:00|8345.9|8343.9|8350.4|8348.4|8350.9|8348.9|8345.4|8343.4|518
1724773800000|2024-08-27 15:50:00|8350.9|8348.9|8351.1|8349.1|8352.4|8350.4|8349.9|8347.9|298
1724774100000|2024-08-27 15:55:00|8350.9|8348.9|8350.4|8348.4|8351.9|8349.9|8348.4|8346.4|148
1724774400000|2024-08-27 16:00:00|8350.6|8348.6|8348.6|8346.6|8351.9|8349.9|8348.4|8346.4|166
1724774700000|2024-08-27 16:05:00|8348.4|8346.4|8347.9|8345.9|8348.4|8346.4|8346.6|8344.6|112
1724775000000|2024-08-27 16:10:00|8347.6|8345.6|8353.9|8351.9|8353.9|8351.9|8347.4|8345.4|175
1724775300000|2024-08-27 16:15:00|8353.6|8351.6|8352.9|8350.9|8355.6|8353.6|8351.9|8349.9|241
1724775600000|2024-08-27 16:20:00|8353.4|8351.4|8351.4|8349.4|8353.9|8351.9|8350.4|8348.4|66
1724775900000|2024-08-27 16:25:00|8350.9|8348.9|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|100
1724776200000|2024-08-27 16:30:00|8350.6|8348.6|8351.4|8349.4|8352.4|8350.4|8349.4|8347.4|63
1724776500000|2024-08-27 16:35:00|8351.1|8349.1|8347.9|8345.9|8351.1|8349.1|8347.9|8345.9|56
1724776800000|2024-08-27 16:40:00|8348.1|8346.1|8347.1|8345.1|8348.9|8346.9|8344.4|8342.4|164
1724777100000|2024-08-27 16:45:00|8347.6|8345.6|8348.4|8346.4|8349.1|8347.1|8346.9|8344.9|84
1724777400000|2024-08-27 16:50:00|8348.9|8346.9|8351.1|8349.1|8353.4|8351.4|8348.9|8346.9|214
1724777700000|2024-08-27 16:55:00|8351.4|8349.4|8350.4|8348.4|8352.4|8350.4|8350.1|8348.1|31
1724778000000|2024-08-27 17:00:00|8349.6|8347.6|8350.4|8348.4|8350.4|8348.4|8348.1|8346.1|112
1724778300000|2024-08-27 17:05:00|8350.9|8348.9|8349.9|8347.9|8352.4|8350.4|8349.6|8347.6|16
1724778600000|2024-08-27 17:10:00|8350.1|8348.1|8350.9|8348.9|8351.4|8349.4|8349.1|8347.1|51
1724778900000|2024-08-27 17:15:00|8351.4|8349.4|8351.9|8349.9|8352.6|8350.6|8350.4|8348.4|44
1724779200000|2024-08-27 17:20:00|8352.1|8350.1|8353.4|8351.4|8354.1|8352.1|8351.6|8349.6|43
1724779500000|2024-08-27 17:25:00|8353.6|8351.6|8356.1|8354.1|8356.4|8354.4|8353.6|8351.6|34
1724779800000|2024-08-27 17:30:00|8356.4|8354.4|8358.9|8356.9|8358.9|8356.9|8356.4|8354.4|73
1724780100000|2024-08-27 17:35:00|8358.6|8356.6|8360.4|8358.4|8360.4|8358.4|8358.4|8356.4|62
1724780400000|2024-08-27 17:40:00|8360.1|8358.1|8360.6|8358.6|8361.6|8359.6|8358.1|8356.1|150
1724780700000|2024-08-27 17:45:00|8360.4|8358.4|8359.4|8357.4|8361.1|8359.1|8358.4|8356.4|31
1724781000000|2024-08-27 17:50:00|8359.1|8357.1|8358.6|8356.6|8359.4|8357.4|8357.9|8355.9|31
1724781300000|2024-08-27 17:55:00|8358.9|8356.9|8357.4|8355.4|8358.9|8356.9|8356.1|8354.1|34
1724781600000|2024-08-27 18:00:00|8357.1|8355.1|8361.4|8359.4|8361.4|8359.4|8354.9|8352.9|415
1724781900000|2024-08-27 18:05:00|8361.6|8359.6|8362.1|8360.1|8363.1|8361.1|8359.9|8357.9|209
1724782200000|2024-08-27 18:10:00|8362.4|8360.4|8360.9|8358.9|8362.4|8360.4|8358.9|8356.9|136
1724782500000|2024-08-27 18:15:00|8361.1|8359.1|8359.6|8357.6|8363.6|8361.6|8358.1|8356.1|255
1724782800000|2024-08-27 18:20:00|8359.4|8357.4|8358.6|8356.6|8361.6|8359.6|8357.4|8355.4|113
1724783100000|2024-08-27 18:25:00|8358.4|8356.4|8358.1|8356.1|8359.1|8357.1|8357.6|8355.6|43
1724783400000|2024-08-27 18:30:00|8357.9|8355.9|8358.6|8356.6|8359.9|8357.9|8357.1|8355.1|63
1724783700000|2024-08-27 18:35:00|8358.9|8356.9|8358.4|8356.4|8359.6|8357.6|8357.9|8355.9|33
1724784000000|2024-08-27 18:40:00|8358.1|8356.1|8357.4|8355.4|8359.4|8357.4|8356.9|8354.9|93
1724784300000|2024-08-27 18:45:00|8357.6|8355.6|8357.6|8355.6|8360.4|8358.4|8356.9|8354.9|49
1724784600000|2024-08-27 18:50:00|8357.4|8355.4|8359.1|8357.1|8359.1|8357.1|8356.4|8354.4|37
1724784900000|2024-08-27 18:55:00|8358.9|8356.9|8357.6|8355.6|8359.1|8357.1|8356.9|8354.9|31
1724785200000|2024-08-27 19:00:00|8357.4|8355.4|8356.6|8354.6|8359.1|8357.1|8355.6|8353.6|39
1724785500000|2024-08-27 19:05:00|8356.4|8354.4|8359.1|8357.1|8359.9|8357.9|8355.6|8353.6|27
1724785800000|2024-08-27 19:10:00|8358.9|8356.9|8358.9|8356.9|8360.4|8358.4|8358.4|8356.4|43
1724786100000|2024-08-27 19:15:00|8358.6|8356.6|8358.6|8356.6|8359.6|8357.6|8358.4|8356.4|63
1724786400000|2024-08-27 19:20:00|8358.9|8356.9|8359.4|8357.4|8359.4|8357.4|8358.1|8356.1|22
1724786700000|2024-08-27 19:25:00|8359.1|8357.1|8359.1|8357.1|8361.9|8359.9|8358.9|8356.9|52
1724787000000|2024-08-27 19:30:00|8358.9|8356.9|8359.4|8357.4|8360.9|8358.9|8358.6|8356.6|84
1724787300000|2024-08-27 19:35:00|8359.1|8357.1|8357.1|8355.1|8359.9|8357.9|8356.4|8354.4|56
1724787600000|2024-08-27 19:40:00|8356.9|8354.9|8356.6|8354.6|8357.6|8355.6|8355.1|8353.1|55
1724787900000|2024-08-27 19:45:00|8356.4|8354.4|8357.6|8355.6|8358.9|8356.9|8356.4|8354.4|49
1724788200000|2024-08-27 19:50:00|8357.4|8355.4|8357.1|8355.1|8358.4|8356.4|8355.4|8353.4|135
1724788500000|2024-08-27 19:55:00|8357.4|8355.4|8356.7|8352.7|8357.6|8355.6|8353.6|8351.6|375
1724788800000|2024-08-27 20:00:00|8356.3|8352.3|8359|8355|8359|8355|8355.1|8351.1|0
1724789100000|2024-08-27 20:05:00|8358.9|8354.9|8357.5|8353.5|8359.2|8355.2|8357.1|8353.1|0
1724789400000|2024-08-27 20:10:00|8357.4|8353.4|8356.8|8352.8|8358|8354|8356.5|8352.5|0
1724789700000|2024-08-27 20:15:00|8356.9|8352.9|8357|8353|8357.3|8353.3|8356.8|8352.8|0
1724790000000|2024-08-27 20:20:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8356.8|8352.8|0
1724790300000|2024-08-27 20:25:00|8357.4|8353.4|8357.4|8353.4|8357.7|8353.7|8357.3|8353.3|0
1724790600000|2024-08-27 20:30:00|8357.5|8353.5|8357|8353|8357.7|8353.7|8357|8353|0
1724790900000|2024-08-27 20:35:00|8356.9|8352.9|8356.5|8352.5|8357|8353|8355.8|8351.8|0
1724791200000|2024-08-27 20:40:00|8356.6|8352.6|8356.4|8352.4|8356.8|8352.8|8355.8|8351.8|0
1724791500000|2024-08-27 20:45:00|8356.3|8352.3|8355.4|8351.4|8356.3|8352.3|8353.9|8349.9|0
1724791800000|2024-08-27 20:50:00|8355.6|8351.6|8355.7|8351.7|8355.8|8351.8|8355.4|8351.4|0
1724792100000|2024-08-27 20:55:00|8355.6|8351.6|8355.5|8351.5|8356|8352|8354.7|8350.7|0
1724792400000|2024-08-27 21:00:00|8355.9|8351.9|8356.1|8352.1|8356.5|8352.5|8355.9|8351.9|0
1724792700000|2024-08-27 21:05:00|8356.2|8352.2|8355.6|8351.6|8356.2|8352.2|8355.1|8351.1|0
1724793000000|2024-08-27 21:10:00|8355.7|8351.7|8355.6|8351.6|8356.1|8352.1|8355.6|8351.6|0
1724793300000|2024-08-27 21:15:00|8355.5|8351.5|8356.9|8352.9|8356.9|8352.9|8355.5|8351.5|0
1724793600000|2024-08-27 21:20:00|8357|8353|8357.7|8353.7|8357.7|8353.7|8357|8353|0
1724793900000|2024-08-27 21:25:00|8357.6|8353.6|8357.8|8353.8|8357.9|8353.9|8357.6|8353.6|0
1724794200000|2024-08-27 21:30:00|8357.7|8353.7|8357.2|8353.2|8357.8|8353.8|8357.2|8353.2|0
1724794500000|2024-08-27 21:35:00|8357.1|8353.1|8357.5|8353.5|8357.7|8353.7|8357|8353|0
1724794800000|2024-08-27 21:40:00|8357.6|8353.6|8357.2|8353.2|8357.7|8353.7|8357.2|8353.2|0
1724795100000|2024-08-27 21:45:00|8357.4|8353.4|8357.6|8353.6|8357.9|8353.9|8357.4|8353.4|0
1724795400000|2024-08-27 21:50:00|8357.7|8353.7|8357.7|8353.7|8358|8354|8357.6|8353.6|0
1724795700000|2024-08-27 21:55:00|8357.8|8353.8|8358|8354|8358.2|8354.2|8357.8|8353.8|0
1724796000000|2024-08-27 22:00:00|8357.9|8353.9|8358.6|8354.6|8359|8355|8357.2|8353.2|0
1724796300000|2024-08-27 22:05:00|8358.7|8354.7|8357.4|8353.4|8359.1|8355.1|8357.3|8353.3|0
1724796600000|2024-08-27 22:10:00|8357.5|8353.5|8353.3|8349.3|8357.6|8353.6|8351.7|8347.7|0
1724796900000|2024-08-27 22:15:00|8353.4|8349.4|8348.6|8344.6|8353.8|8349.8|8348.3|8344.3|0
1724797200000|2024-08-27 22:20:00|8348.5|8344.5|8350.5|8346.5|8350.7|8346.7|8347.9|8343.9|0
1724797500000|2024-08-27 22:25:00|8350.6|8346.6|8351.1|8347.1|8351.5|8347.5|8350.6|8346.6|0
1724797800000|2024-08-27 22:30:00|8351|8347|8349.6|8345.6|8351.3|8347.3|8349.6|8345.6|0
1724798100000|2024-08-27 22:35:00|8349.7|8345.7|8350.7|8346.7|8351.1|8347.1|8349.1|8345.1|0
1724798400000|2024-08-27 22:40:00|8350.6|8346.6|8350.7|8346.7|8350.8|8346.8|8349.8|8345.8|0
1724798700000|2024-08-27 22:45:00|8350.9|8346.9|8350.5|8346.5|8351.8|8347.8|8350.5|8346.5|0
1724799000000|2024-08-27 22:50:00|8350.6|8346.6|8349.8|8345.8|8351.2|8347.2|8349.5|8345.5|0
1724799300000|2024-08-27 22:55:00|8349.9|8345.9|8350.7|8346.7|8351.2|8347.2|8349.9|8345.9|0
1724799600000|2024-08-27 23:00:00|8350.6|8346.6|8350.5|8346.5|8350.9|8346.9|8350.2|8346.2|0
1724799900000|2024-08-27 23:05:00|8350.6|8346.6|8352.4|8348.4|8352.8|8348.8|8350.2|8346.2|0
1724800200000|2024-08-27 23:10:00|8352.5|8348.5|8352.7|8348.7|8353.6|8349.6|8352.3|8348.3|0
1724800500000|2024-08-27 23:15:00|8352.6|8348.6|8350.9|8346.9|8352.7|8348.7|8350|8346|0
1724800800000|2024-08-27 23:20:00|8350.8|8346.8|8347.7|8343.7|8350.9|8346.9|8347.2|8343.2|0
1724801100000|2024-08-27 23:25:00|8347.6|8343.6|8348|8344|8348|8344|8345.1|8341.1|0
1724801400000|2024-08-27 23:30:00|8347.9|8343.9|8349.6|8345.6|8349.9|8345.9|8347|8343|0
1724801700000|2024-08-27 23:35:00|8349.7|8345.7|8349|8345|8350.1|8346.1|8348.9|8344.9|0
1724802000000|2024-08-27 23:40:00|8348.9|8344.9|8349.4|8345.4|8350.1|8346.1|8348.9|8344.9|0
1724802300000|2024-08-27 23:45:00|8349.5|8345.5|8349.9|8345.9|8349.9|8345.9|8349.1|8345.1|0
1724802600000|2024-08-27 23:50:00|8350|8346|8351.8|8347.8|8352|8348|8350|8346|0
1724802900000|2024-08-27 23:55:00|8352|8348|8351.1|8347.1|8352.3|8348.3|8350.6|8346.6|0
1724803200000|2024-08-28 00:00:00|8351.2|8347.2|8354.1|8351.1|8354.3|8351.3|8342.3|8339.3|32
1724803500000|2024-08-28 00:05:00|8353.8|8350.8|8356.6|8353.6|8356.6|8353.6|8353.8|8350.8|11
1724803800000|2024-08-28 00:10:00|8357.1|8354.1|8357.8|8354.8|8358.3|8355.3|8357.1|8354.1|9
1724804100000|2024-08-28 00:15:00|8357.6|8354.6|8353.3|8350.3|8357.6|8354.6|8353.3|8350.3|12
1724804400000|2024-08-28 00:20:00|8353.1|8350.1|8352.1|8349.1|8353.1|8350.1|8348.8|8345.8|12
1724804700000|2024-08-28 00:25:00|8351.8|8348.8|8352.3|8349.3|8352.8|8349.8|8351.6|8348.6|6
1724805000000|2024-08-28 00:30:00|8352.6|8349.6|8352.8|8349.8|8352.8|8349.8|8351.8|8348.8|3
1724805300000|2024-08-28 00:35:00|8352.6|8349.6|8353.3|8350.3|8353.3|8350.3|8351.6|8348.6|5
1724805600000|2024-08-28 00:40:00|8353.1|8350.1|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|8
1724805900000|2024-08-28 00:45:00|8352.6|8349.6|8352.3|8349.3|8353.1|8350.1|8352.3|8349.3|1
1724806200000|2024-08-28 00:50:00|8352.8|8349.8|8354.6|8351.6|8355.1|8352.1|8352.8|8349.8|8
1724806500000|2024-08-28 00:55:00|8354.8|8351.8|8353.6|8350.6|8355.1|8352.1|8352.3|8349.3|3
1724806800000|2024-08-28 01:00:00|8353.3|8350.3|8356.3|8353.3|8357.1|8354.1|8353.3|8350.3|24
1724807100000|2024-08-28 01:05:00|8355.1|8352.1|8357.6|8354.6|8358.1|8355.1|8355.1|8352.1|11
1724807400000|2024-08-28 01:10:00|8357.8|8354.8|8357.6|8354.6|8358.6|8355.6|8356.8|8353.8|8
1724807700000|2024-08-28 01:15:00|8357.3|8354.3|8357.8|8354.8|8358.8|8355.8|8357.1|8354.1|17
1724808000000|2024-08-28 01:20:00|8357.6|8354.6|8357.8|8354.8|8358.1|8355.1|8357.6|8354.6|2
1724808300000|2024-08-28 01:25:00|8357.3|8354.3|8357.6|8354.6|8357.6|8354.6|8357.1|8354.1|0
1724808600000|2024-08-28 01:30:00|8357.3|8354.3|8353.1|8350.1|8357.3|8354.3|8352.6|8349.6|13
1724808900000|2024-08-28 01:35:00|8352.8|8349.8|8353.1|8350.1|8353.8|8350.8|8352.3|8349.3|4
1724809200000|2024-08-28 01:40:00|8353.3|8350.3|8353.6|8350.6|8354.8|8351.8|8352.6|8349.6|5
1724809500000|2024-08-28 01:45:00|8353.3|8350.3|8354.3|8351.3|8354.3|8351.3|8353.3|8350.3|1
1724809800000|2024-08-28 01:50:00|8353.8|8350.8|8356.6|8353.6|8357.3|8354.3|8353.6|8350.6|5
1724810100000|2024-08-28 01:55:00|8357.1|8354.1|8357.8|8354.8|8357.8|8354.8|8356.1|8353.1|4
1724810400000|2024-08-28 02:00:00|8356.6|8353.6|8356.6|8353.6|8357.3|8354.3|8355.6|8352.6|7
1724810700000|2024-08-28 02:05:00|8356.3|8353.3|8354.3|8351.3|8357.3|8354.3|8354.3|8351.3|14
1724811000000|2024-08-28 02:10:00|8354.1|8351.1|8356.6|8353.6|8357.1|8354.1|8353.6|8350.6|29
1724811300000|2024-08-28 02:15:00|8357.1|8354.1|8359.8|8356.8|8359.8|8356.8|8356.8|8353.8|8
1724811600000|2024-08-28 02:20:00|8359.6|8356.6|8358.1|8355.1|8360.1|8357.1|8358.1|8355.1|8
1724811900000|2024-08-28 02:25:00|8357.8|8354.8|8359.6|8356.6|8359.6|8356.6|8357.6|8354.6|9
1724812200000|2024-08-28 02:30:00|8359.3|8356.3|8357.3|8354.3|8359.3|8356.3|8357.3|8354.3|3
1724812500000|2024-08-28 02:35:00|8356.8|8353.8|8358.3|8355.3|8358.3|8355.3|8356.8|8353.8|7
1724812800000|2024-08-28 02:40:00|8358.6|8355.6|8360.6|8357.6|8360.8|8357.8|8358.6|8355.6|6
1724813100000|2024-08-28 02:45:00|8360.3|8357.3|8360.8|8357.8|8361.1|8358.1|8360.3|8357.3|3
1724813400000|2024-08-28 02:50:00|8361.1|8358.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|13
1724813700000|2024-08-28 02:55:00|8363.6|8360.6|8361.6|8358.6|8363.8|8360.8|8360.8|8357.8|22
1724814000000|2024-08-28 03:00:00|8361.8|8358.8|8360.6|8357.6|8362.3|8359.3|8359.6|8356.6|4
1724814300000|2024-08-28 03:05:00|8360.3|8357.3|8361.1|8358.1|8362.3|8359.3|8359.8|8356.8|13
1724814600000|2024-08-28 03:10:00|8361.3|8358.3|8361.8|8358.8|8362.6|8359.6|8361.3|8358.3|16
1724814900000|2024-08-28 03:15:00|8362.1|8359.1|8362.3|8359.3|8362.6|8359.6|8361.1|8358.1|6
1724815200000|2024-08-28 03:20:00|8361.3|8358.3|8362.8|8359.8|8363.1|8360.1|8361.3|8358.3|13
1724815500000|2024-08-28 03:25:00|8363.1|8360.1|8363.3|8360.3|8363.6|8360.6|8361.1|8358.1|24
1724815800000|2024-08-28 03:30:00|8363.8|8360.8|8364.8|8361.8|8365.1|8362.1|8363.6|8360.6|9
1724816100000|2024-08-28 03:35:00|8365.1|8362.1|8364.1|8361.1|8365.1|8362.1|8363.6|8360.6|10
1724816400000|2024-08-28 03:40:00|8363.8|8360.8|8365.1|8362.1|8365.1|8362.1|8362.6|8359.6|9
1724816700000|2024-08-28 03:45:00|8364.8|8361.8|8366.3|8363.3|8367.1|8364.1|8364.8|8361.8|4
1724817000000|2024-08-28 03:50:00|8365.1|8362.1|8364.8|8361.8|8366.8|8363.8|8364.6|8361.6|5
1724817300000|2024-08-28 03:55:00|8365.1|8362.1|8365.1|8362.1|8367.1|8364.1|8364.8|8361.8|16
1724817600000|2024-08-28 04:00:00|8364.8|8361.8|8363.6|8360.6|8364.8|8361.8|8363.6|8360.6|6
1724817900000|2024-08-28 04:05:00|8363.8|8360.8|8364.3|8361.3|8364.3|8361.3|8363.8|8360.8|2
1724818200000|2024-08-28 04:10:00|8364.1|8361.1|8364.3|8361.3|8364.3|8361.3|8364.1|8361.1|1
1724818500000|2024-08-28 04:15:00|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|8364.6|8361.6|0
1724818800000|2024-08-28 04:20:00|8364.8|8361.8|8365.3|8362.3|8365.3|8362.3|8364.6|8361.6|3
1724819100000|2024-08-28 04:25:00|8365.6|8362.6|8367.3|8364.3|8367.3|8364.3|8365.6|8362.6|3
1724819400000|2024-08-28 04:30:00|8367.6|8364.6|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|1
1724819700000|2024-08-28 04:35:00|8368.8|8365.8|8368.6|8365.6|8368.8|8365.8|8367.6|8364.6|2
1724820000000|2024-08-28 04:40:00|8368.8|8365.8|8369.1|8366.1|8369.6|8366.6|8368.8|8365.8|5
1724820300000|2024-08-28 04:45:00|8369.3|8366.3|8368.8|8365.8|8369.6|8366.6|8367.8|8364.8|7
1724820600000|2024-08-28 04:50:00|8369.3|8366.3|8367.3|8364.3|8369.6|8366.6|8367.1|8364.1|6
1724820900000|2024-08-28 04:55:00|8367.6|8364.6|8367.1|8364.1|8368.3|8365.3|8366.8|8363.8|13
1724821200000|2024-08-28 05:00:00|8366.8|8363.8|8368.3|8365.3|8368.3|8365.3|8366.8|8363.8|2
1724821500000|2024-08-28 05:05:00|8368.1|8365.1|8366.8|8363.8|8368.3|8365.3|8366.3|8363.3|22
1724821800000|2024-08-28 05:10:00|8366.6|8363.6|8366.3|8363.3|8367.3|8364.3|8366.1|8363.1|21
1724822100000|2024-08-28 05:15:00|8366.6|8363.6|8368.3|8365.3|8368.3|8365.3|8366.6|8363.6|2
1724822400000|2024-08-28 05:20:00|8367.8|8364.8|8369.1|8366.1|8369.6|8366.6|8367.6|8364.6|8
1724822700000|2024-08-28 05:25:00|8369.6|8366.6|8371.3|8368.3|8372.1|8369.1|8369.6|8366.6|8
1724823000000|2024-08-28 05:30:00|8371.1|8368.1|8370.6|8367.6|8371.3|8368.3|8369.8|8366.8|11
1724823300000|2024-08-28 05:35:00|8370.8|8367.8|8372.1|8369.1|8372.3|8369.3|8370.8|8367.8|10
1724823600000|2024-08-28 05:40:00|8371.6|8368.6|8371.6|8368.6|8372.1|8369.1|8370.8|8367.8|4
1724823900000|2024-08-28 05:45:00|8372.3|8369.3|8372.3|8369.3|8373.1|8370.1|8372.1|8369.1|2
1724824200000|2024-08-28 05:50:00|8372.1|8369.1|8374.3|8371.3|8376.3|8373.3|8371.8|8368.8|23
1724824500000|2024-08-28 05:55:00|8374.6|8371.6|8373.6|8370.6|8375.3|8372.3|8373.6|8370.6|39
1724824800000|2024-08-28 06:00:00|8373.3|8370.3|8376.8|8374.8|8378.8|8376.8|8369.1|8367.1|180
1724825100000|2024-08-28 06:05:00|8375.8|8373.8|8376.8|8374.8|8378.3|8376.3|8374.6|8372.6|110
1724825400000|2024-08-28 06:10:00|8377.1|8375.1|8373.3|8371.3|8379.1|8377.1|8373.3|8371.3|115
1724825700000|2024-08-28 06:15:00|8373.6|8371.6|8372.3|8370.3|8376.3|8374.3|8371.8|8369.8|66
1724826000000|2024-08-28 06:20:00|8372.1|8370.1|8373.1|8371.1|8373.6|8371.6|8370.1|8368.1|97
1724826300000|2024-08-28 06:25:00|8372.3|8370.3|8376.3|8374.3|8376.3|8374.3|8372.3|8370.3|52
1724826600000|2024-08-28 06:30:00|8375.3|8373.3|8374.3|8372.3|8375.6|8373.6|8373.6|8371.6|58
1724826900000|2024-08-28 06:35:00|8374.1|8372.1|8372.3|8370.3|8374.3|8372.3|8372.1|8370.1|48
1724827200000|2024-08-28 06:40:00|8372.6|8370.6|8371.8|8369.8|8373.8|8371.8|8370.8|8368.8|52
1724827500000|2024-08-28 06:45:00|8371.3|8369.3|8371.3|8369.3|8374.6|8372.6|8371.3|8369.3|90
1724827800000|2024-08-28 06:50:00|8371.8|8369.8|8371.3|8369.3|8373.1|8371.1|8370.8|8368.8|100
1724828100000|2024-08-28 06:55:00|8371.6|8369.6|8365.1|8363.1|8372.8|8370.8|8365.1|8363.1|200
1724828400000|2024-08-28 07:00:00|8364.6|8363.6|8358.1|8357.1|8368.3|8367.3|8356.1|8355.1|1488
1724828700000|2024-08-28 07:05:00|8359.6|8358.6|8350.8|8349.8|8360.3|8359.3|8347.6|8346.6|978
1724829000000|2024-08-28 07:10:00|8351.1|8350.1|8347.3|8346.3|8353.1|8352.1|8347.3|8346.3|511
1724829300000|2024-08-28 07:15:00|8347.6|8346.6|8347.6|8346.6|8351.3|8350.3|8346.6|8345.6|388
1724829600000|2024-08-28 07:20:00|8347.1|8346.1|8348.8|8347.8|8349.3|8348.3|8345.6|8344.6|470
1724829900000|2024-08-28 07:25:00|8348.6|8347.6|8347.3|8346.3|8350.1|8349.1|8345.6|8344.6|244
1724830200000|2024-08-28 07:30:00|8347.1|8346.1|8341.3|8340.3|8348.3|8347.3|8341.3|8340.3|657
1724830500000|2024-08-28 07:35:00|8340.8|8339.8|8342.6|8341.6|8343.8|8342.8|8339.8|8338.8|308
1724830800000|2024-08-28 07:40:00|8342.1|8341.1|8342.6|8341.6|8344.6|8343.6|8340.1|8339.1|258
1724831100000|2024-08-28 07:45:00|8342.3|8341.3|8344.3|8343.3|8344.8|8343.8|8341.6|8340.6|234
1724831400000|2024-08-28 07:50:00|8344.1|8343.1|8345.1|8344.1|8347.3|8346.3|8343.1|8342.1|340
1724831700000|2024-08-28 07:55:00|8345.8|8344.8|8344.6|8343.6|8347.3|8346.3|8344.3|8343.3|229
1724832000000|2024-08-28 08:00:00|8344.8|8343.8|8350.8|8349.8|8350.8|8349.8|8344.3|8343.3|469
1724832300000|2024-08-28 08:05:00|8351.1|8350.1|8343.1|8342.1|8352.1|8351.1|8341.3|8340.3|282
1724832600000|2024-08-28 08:10:00|8343.3|8342.3|8339.6|8338.6|8343.6|8342.6|8339.1|8338.1|234
1724832900000|2024-08-28 08:15:00|8339.8|8338.8|8338.3|8337.3|8341.1|8340.1|8336.6|8335.6|338
1724833200000|2024-08-28 08:20:00|8338.6|8337.6|8337.3|8336.3|8339.6|8338.6|8336.6|8335.6|249
1724833500000|2024-08-28 08:25:00|8337.1|8336.1|8337.3|8336.3|8339.6|8338.6|8336.1|8335.1|368
1724833800000|2024-08-28 08:30:00|8337.1|8336.1|8342.8|8341.8|8343.1|8342.1|8337.1|8336.1|323
1724834100000|2024-08-28 08:35:00|8342.6|8341.6|8344.1|8343.1|8345.6|8344.6|8341.3|8340.3|301
1724834400000|2024-08-28 08:40:00|8343.8|8342.8|8345.3|8344.3|8345.6|8344.6|8343.1|8342.1|229
1724834700000|2024-08-28 08:45:00|8344.8|8343.8|8343.8|8342.8|8346.8|8345.8|8342.3|8341.3|205
1724835000000|2024-08-28 08:50:00|8344.1|8343.1|8345.1|8344.1|8346.6|8345.6|8342.6|8341.6|223
1724835300000|2024-08-28 08:55:00|8345.3|8344.3|8341.3|8340.3|8346.1|8345.1|8341.1|8340.1|186
1724835600000|2024-08-28 09:00:00|8341.1|8340.1|8342.3|8341.3|8343.1|8342.1|8341.1|8340.1|125
1724835900000|2024-08-28 09:05:00|8342.6|8341.6|8340.1|8339.1|8342.6|8341.6|8339.8|8338.8|170
1724836200000|2024-08-28 09:10:00|8339.8|8338.8|8336.3|8335.3|8340.1|8339.1|8336.1|8335.1|234
1724836500000|2024-08-28 09:15:00|8336.6|8335.6|8336.8|8335.8|8338.1|8337.1|8335.3|8334.3|300
1724836800000|2024-08-28 09:20:00|8337.1|8336.1|8341.6|8340.6|8341.6|8340.6|8336.1|8335.1|189
1724837100000|2024-08-28 09:25:00|8341.3|8340.3|8341.1|8340.1|8342.3|8341.3|8340.1|8339.1|235
1724837400000|2024-08-28 09:30:00|8340.8|8339.8|8344.6|8343.6|8344.8|8343.8|8339.3|8338.3|172
1724837700000|2024-08-28 09:35:00|8344.1|8343.1|8345.8|8344.8|8345.8|8344.8|8342.6|8341.6|204
1724838000000|2024-08-28 09:40:00|8345.6|8344.6|8347.3|8346.3|8348.6|8347.6|8345.3|8344.3|208
1724838300000|2024-08-28 09:45:00|8347.1|8346.1|8348.6|8347.6|8349.3|8348.3|8346.8|8345.8|155
1724838600000|2024-08-28 09:50:00|8349.3|8348.3|8348.3|8347.3|8349.8|8348.8|8347.3|8346.3|250
1724838900000|2024-08-28 09:55:00|8348.1|8347.1|8347.3|8346.3|8350.3|8349.3|8347.1|8346.1|152
1724839200000|2024-08-28 10:00:00|8347.1|8346.1|8344.3|8343.3|8348.6|8347.6|8344.3|8343.3|211
1724839500000|2024-08-28 10:05:00|8344.1|8343.1|8346.1|8345.1|8346.6|8345.6|8342.3|8341.3|179
1724839800000|2024-08-28 10:10:00|8345.8|8344.8|8347.6|8346.6|8347.8|8346.8|8344.1|8343.1|157
1724840100000|2024-08-28 10:15:00|8347.3|8346.3|8343.1|8342.1|8347.6|8346.6|8343.1|8342.1|163
1724840400000|2024-08-28 10:20:00|8342.8|8341.8|8344.6|8343.6|8346.1|8345.1|8342.3|8341.3|204
1724840700000|2024-08-28 10:25:00|8345.1|8344.1|8340.8|8339.8|8348.1|8347.1|8340.8|8339.8|183
1724841000000|2024-08-28 10:30:00|8341.1|8340.1|8337.6|8336.6|8341.3|8340.3|8335.3|8334.3|369
1724841300000|2024-08-28 10:35:00|8337.3|8336.3|8337.1|8336.1|8337.8|8336.8|8336.3|8335.3|204
1724841600000|2024-08-28 10:40:00|8337.6|8336.6|8336.8|8335.8|8338.3|8337.3|8336.1|8335.1|181
1724841900000|2024-08-28 10:45:00|8337.1|8336.1|8336.3|8335.3|8338.1|8337.1|8334.1|8333.1|178
1724842200000|2024-08-28 10:50:00|8336.6|8335.6|8335.6|8334.6|8337.8|8336.8|8335.1|8334.1|275
1724842500000|2024-08-28 10:55:00|8335.3|8334.3|8337.8|8336.8|8337.8|8336.8|8333.1|8332.1|292
1724842800000|2024-08-28 11:00:00|8337.6|8336.6|8333.3|8332.3|8338.1|8337.1|8332.6|8331.6|217
1724843100000|2024-08-28 11:05:00|8333.1|8332.1|8335.6|8334.6|8335.8|8334.8|8330.8|8329.8|161
1724843400000|2024-08-28 11:10:00|8335.3|8334.3|8333.8|8332.8|8336.1|8335.1|8333.6|8332.6|146
1724843700000|2024-08-28 11:15:00|8333.6|8332.6|8335.8|8334.8|8335.8|8334.8|8332.8|8331.8|97
1724844000000|2024-08-28 11:20:00|8335.6|8334.6|8336.6|8335.6|8338.6|8337.6|8334.1|8333.1|231
1724844300000|2024-08-28 11:25:00|8336.8|8335.8|8338.3|8337.3|8338.6|8337.6|8335.8|8334.8|213
1724844600000|2024-08-28 11:30:00|8338.8|8337.8|8337.6|8336.6|8339.6|8338.6|8334.8|8333.8|232
1724844900000|2024-08-28 11:35:00|8337.3|8336.3|8338.1|8337.1|8339.3|8338.3|8337.1|8336.1|163
1724845200000|2024-08-28 11:40:00|8338|8337|8335.7|8334.7|8339.2|8338.2|8335.5|8334.5|123
1724845500000|2024-08-28 11:45:00|8336|8335|8333.2|8332.2|8337.5|8336.5|8333|8332|199
1724845800000|2024-08-28 11:50:00|8333|8332|8333|8332|8333.2|8332.2|8331.7|8330.7|122
1724846100000|2024-08-28 11:55:00|8332.5|8331.5|8333.2|8332.2|8334.2|8333.2|8331|8330|91
1724846400000|2024-08-28 12:00:00|8333.5|8332.5|8332.5|8331.5|8335.5|8334.5|8331.5|8330.5|230
1724846700000|2024-08-28 12:05:00|8332.2|8331.2|8329.7|8328.7|8332.5|8331.5|8329|8328|165
1724847000000|2024-08-28 12:10:00|8329.5|8328.5|8325.7|8324.7|8329.5|8328.5|8324.2|8323.2|232
1724847300000|2024-08-28 12:15:00|8325.5|8324.5|8329.7|8328.7|8331|8330|8325.5|8324.5|149
1724847600000|2024-08-28 12:20:00|8329.5|8328.5|8328.2|8327.2|8332|8331|8328.2|8327.2|172
1724847900000|2024-08-28 12:25:00|8328.5|8327.5|8325.5|8324.5|8329|8328|8325|8324|156
1724848200000|2024-08-28 12:30:00|8325|8324|8325|8324|8327.7|8326.7|8324|8323|218
1724848500000|2024-08-28 12:35:00|8325.5|8324.5|8323.2|8322.2|8326.7|8325.7|8322|8321|164
1724848800000|2024-08-28 12:40:00|8323|8322|8325.2|8324.2|8325.7|8324.7|8322.5|8321.5|113
1724849100000|2024-08-28 12:45:00|8325|8324|8321.2|8320.2|8325.7|8324.7|8321|8320|138
1724849400000|2024-08-28 12:50:00|8321|8320|8327|8326|8327.2|8326.2|8320|8319|217
1724849700000|2024-08-28 12:55:00|8326.5|8325.5|8324.2|8323.2|8326.7|8325.7|8323|8322|217
1724850000000|2024-08-28 13:00:00|8324|8323|8325|8324|8326.5|8325.5|8322|8321|476
1724850300000|2024-08-28 13:05:00|8325.2|8324.2|8327.5|8326.5|8328.5|8327.5|8324|8323|385
1724850600000|2024-08-28 13:10:00|8328.5|8327.5|8326.5|8325.5|8330|8329|8326.5|8325.5|355
1724850900000|2024-08-28 13:15:00|8326.7|8325.7|8330.5|8329.5|8331.2|8330.2|8326.7|8325.7|249
1724851200000|2024-08-28 13:20:00|8330.7|8329.7|8329.5|8328.5|8331.7|8330.7|8328.5|8327.5|433
1724851500000|2024-08-28 13:25:00|8329.7|8328.7|8334.5|8333.5|8335|8334|8329|8328|326
1724851800000|2024-08-28 13:30:00|8334|8333|8336.5|8335.5|8337.7|8336.7|8332|8331|672
1724852100000|2024-08-28 13:35:00|8336.7|8335.7|8342.2|8341.2|8343|8342|8336.2|8335.2|468
1724852400000|2024-08-28 13:40:00|8342.5|8341.5|8341.7|8340.7|8343.7|8342.7|8340.5|8339.5|417
1724852700000|2024-08-28 13:45:00|8342|8341|8349|8348|8349.5|8348.5|8341.2|8340.2|474
1724853000000|2024-08-28 13:50:00|8349.2|8348.2|8354.7|8353.7|8354.7|8353.7|8349|8348|619
1724853300000|2024-08-28 13:55:00|8354.5|8353.5|8351.2|8350.2|8357.2|8356.2|8350.5|8349.5|384
1724853600000|2024-08-28 14:00:00|8351.5|8350.5|8350.5|8349.5|8354.2|8353.2|8349|8348|594
1724853900000|2024-08-28 14:05:00|8350.2|8349.2|8351|8350|8354|8353|8349|8348|318
1724854200000|2024-08-28 14:10:00|8351.4|8350.4|8349.4|8348.4|8353.6|8352.6|8347.1|8346.1|409
1724854500000|2024-08-28 14:15:00|8348.9|8347.9|8346.6|8345.6|8351.6|8350.6|8345.9|8344.9|237
1724854800000|2024-08-28 14:20:00|8346.4|8345.4|8341.9|8340.9|8347.9|8346.9|8341.1|8340.1|317
1724855100000|2024-08-28 14:25:00|8341.6|8340.6|8343.1|8342.1|8344.4|8343.4|8339.9|8338.9|200
1724855400000|2024-08-28 14:30:00|8342.9|8341.9|8343.9|8342.9|8345.4|8344.4|8339.6|8338.6|352
1724855700000|2024-08-28 14:35:00|8343.6|8342.6|8349.1|8348.1|8349.9|8348.9|8343.4|8342.4|188
1724856000000|2024-08-28 14:40:00|8349.4|8348.4|8348.6|8347.6|8350.4|8349.4|8346.1|8345.1|331
1724856300000|2024-08-28 14:45:00|8348.4|8347.4|8344.1|8343.1|8349.6|8348.6|8343.6|8342.6|357
1724856600000|2024-08-28 14:50:00|8343.9|8342.9|8346.9|8345.9|8348.4|8347.4|8343.4|8342.4|224
1724856900000|2024-08-28 14:55:00|8347.1|8346.1|8349.6|8348.6|8350.6|8349.6|8344.6|8343.6|237
1724857200000|2024-08-28 15:00:00|8349.4|8348.4|8349.4|8348.4|8350.4|8349.4|8346.6|8345.6|276
1724857500000|2024-08-28 15:05:00|8349.6|8348.6|8352.6|8351.6|8354.9|8353.9|8349.4|8348.4|494
1724857800000|2024-08-28 15:10:00|8352.9|8351.9|8349.1|8348.1|8353.1|8352.1|8345.6|8344.6|611
1724858100000|2024-08-28 15:15:00|8349.4|8348.4|8347.1|8346.1|8351.4|8350.4|8346.4|8345.4|381
1724858400000|2024-08-28 15:20:00|8347.4|8346.4|8340.6|8339.6|8347.4|8346.4|8340.6|8339.6|646
1724858700000|2024-08-28 15:25:00|8341.4|8340.4|8344.4|8342.4|8344.9|8343.4|8341.1|8340.1|1632
1724859000000|2024-08-28 15:30:00|8339.4|8337.4|8339.4|8337.4|8339.9|8337.9|8335.4|8333.4|3432
1724859300000|2024-08-28 15:35:00|8339.1|8337.1|8338.9|8336.9|8339.1|8337.1|8335.1|8333.1|1051
1724859600000|2024-08-28 15:40:00|8338.6|8336.6|8335.4|8333.4|8338.9|8336.9|8334.9|8332.9|349
1724859900000|2024-08-28 15:45:00|8335.9|8333.9|8334.4|8332.4|8337.9|8335.9|8332.6|8330.6|277
1724860200000|2024-08-28 15:50:00|8334.1|8332.1|8336.9|8334.9|8337.4|8335.4|8333.4|8331.4|295
1724860500000|2024-08-28 15:55:00|8336.4|8334.4|8335.9|8333.9|8337.4|8335.4|8333.4|8331.4|322
1724860800000|2024-08-28 16:00:00|8335.6|8333.6|8336.9|8334.9|8337.9|8335.9|8333.4|8331.4|306
1724861100000|2024-08-28 16:05:00|8336.4|8334.4|8336.6|8334.6|8338.6|8336.6|8335.9|8333.9|197
1724861400000|2024-08-28 16:10:00|8336.9|8334.9|8341.1|8339.1|8341.1|8339.1|8335.9|8333.9|181
1724861700000|2024-08-28 16:15:00|8340.9|8338.9|8337.6|8335.6|8341.1|8339.1|8335.9|8333.9|202
1724862000000|2024-08-28 16:20:00|8337.4|8335.4|8332.9|8330.9|8337.9|8335.9|8331.4|8329.4|155
1724862300000|2024-08-28 16:25:00|8333.1|8331.1|8333.4|8331.4|8334.9|8332.9|8331.9|8329.9|123
1724862600000|2024-08-28 16:30:00|8332.9|8330.9|8336.1|8334.1|8337.1|8335.1|8331.9|8329.9|83
1724862900000|2024-08-28 16:35:00|8335.9|8333.9|8337.9|8335.9|8338.4|8336.4|8334.4|8332.4|148
1724863200000|2024-08-28 16:40:00|8337.6|8335.6|8339.9|8337.9|8340.6|8338.6|8336.6|8334.6|98
1724863500000|2024-08-28 16:45:00|8339.6|8337.6|8340.4|8338.4|8340.6|8338.6|8338.1|8336.1|101
1724863800000|2024-08-28 16:50:00|8340.1|8338.1|8341.4|8339.4|8342.6|8340.6|8339.4|8337.4|97
1724864100000|2024-08-28 16:55:00|8341.6|8339.6|8340.6|8338.6|8343.1|8341.1|8340.6|8338.6|81
1724864400000|2024-08-28 17:00:00|8340.4|8338.4|8341.9|8339.9|8343.6|8341.6|8339.6|8337.6|63
1724864700000|2024-08-28 17:05:00|8341.6|8339.6|8340.4|8338.4|8343.1|8341.1|8339.6|8337.6|118
1724865000000|2024-08-28 17:10:00|8340.6|8338.6|8336.6|8334.6|8341.4|8339.4|8335.9|8333.9|102
1724865300000|2024-08-28 17:15:00|8337.1|8335.1|8340.4|8338.4|8340.6|8338.6|8336.6|8334.6|139
1724865600000|2024-08-28 17:20:00|8340.1|8338.1|8337.4|8335.4|8341.1|8339.1|8336.9|8334.9|113
1724865900000|2024-08-28 17:25:00|8336.9|8334.9|8340.1|8338.1|8342.1|8340.1|8336.9|8334.9|339
1724866200000|2024-08-28 17:30:00|8339.9|8337.9|8344.6|8342.6|8344.6|8342.6|8339.9|8337.9|143
1724866500000|2024-08-28 17:35:00|8344.4|8342.4|8341.6|8339.6|8345.1|8343.1|8341.1|8339.1|186
1724866800000|2024-08-28 17:40:00|8341.4|8339.4|8338.6|8336.6|8342.6|8340.6|8338.4|8336.4|120
1724867100000|2024-08-28 17:45:00|8338.9|8336.9|8335.1|8333.1|8339.6|8337.6|8334.9|8332.9|133
1724867400000|2024-08-28 17:50:00|8335.4|8333.4|8332.9|8330.9|8337.4|8335.4|8332.4|8330.4|162
1724867700000|2024-08-28 17:55:00|8332.6|8330.6|8325.4|8323.4|8332.9|8330.9|8324.9|8322.9|278
1724868000000|2024-08-28 18:00:00|8325.9|8323.9|8324.6|8322.6|8327.1|8325.1|8323.1|8321.1|272
1724868300000|2024-08-28 18:05:00|8324.4|8322.4|8330.4|8328.4|8331.1|8329.1|8324.4|8322.4|116
1724868600000|2024-08-28 18:10:00|8330.6|8328.6|8329.6|8327.6|8331.4|8329.4|8327.9|8325.9|148
1724868900000|2024-08-28 18:15:00|8329.9|8327.9|8330.1|8328.1|8331.6|8329.6|8328.9|8326.9|104
1724869200000|2024-08-28 18:20:00|8330.4|8328.4|8330.1|8328.1|8333.1|8331.1|8329.9|8327.9|98
1724869500000|2024-08-28 18:25:00|8329.9|8327.9|8326.4|8324.4|8330.6|8328.6|8325.9|8323.9|78
1724869800000|2024-08-28 18:30:00|8326.6|8324.6|8324.9|8322.9|8328.1|8326.1|8324.6|8322.6|86
1724870100000|2024-08-28 18:35:00|8325.1|8323.1|8328.6|8326.6|8328.6|8326.6|8324.6|8322.6|55
1724870400000|2024-08-28 18:40:00|8328.4|8326.4|8327.4|8325.4|8330.1|8328.1|8325.9|8323.9|46
1724870700000|2024-08-28 18:45:00|8327.1|8325.1|8326.1|8324.1|8327.9|8325.9|8324.9|8322.9|86
1724871000000|2024-08-28 18:50:00|8325.9|8323.9|8334.6|8332.6|8334.9|8332.9|8325.9|8323.9|73
1724871300000|2024-08-28 18:55:00|8334.9|8332.9|8341.6|8339.6|8341.6|8339.6|8334.6|8332.6|63
1724871600000|2024-08-28 19:00:00|8341.1|8339.1|8344.4|8342.4|8345.6|8343.6|8340.6|8338.6|104
1724871900000|2024-08-28 19:05:00|8343.9|8341.9|8340.1|8338.1|8344.4|8342.4|8339.1|8337.1|69
1724872200000|2024-08-28 19:10:00|8339.9|8337.9|8337.1|8335.1|8341.6|8339.6|8334.4|8332.4|175
1724872500000|2024-08-28 19:15:00|8337.4|8335.4|8339.9|8337.9|8340.1|8338.1|8336.9|8334.9|258
1724872800000|2024-08-28 19:20:00|8340.1|8338.1|8340.4|8338.4|8342.4|8340.4|8337.9|8335.9|94
1724873100000|2024-08-28 19:25:00|8340.9|8338.9|8343.6|8341.6|8344.9|8342.9|8340.1|8338.1|99
1724873400000|2024-08-28 19:30:00|8343.4|8341.4|8342.9|8340.9|8344.9|8342.9|8341.6|8339.6|159
1724873700000|2024-08-28 19:35:00|8343.1|8341.1|8344.4|8342.4|8344.4|8342.4|8340.9|8338.9|84
1724874000000|2024-08-28 19:40:00|8344.1|8342.1|8346.6|8344.6|8346.6|8344.6|8343.1|8341.1|81
1724874300000|2024-08-28 19:45:00|8346.9|8344.9|8348.1|8346.1|8349.9|8347.9|8345.9|8343.9|131
1724874600000|2024-08-28 19:50:00|8348.4|8346.4|8348.9|8346.9|8351.1|8349.1|8346.4|8344.4|257
1724874900000|2024-08-28 19:55:00|8348.6|8346.6|8345.4|8341.4|8348.6|8346.6|8342.6|8340.6|593
1724875200000|2024-08-28 20:00:00|8345.6|8341.6|8344.8|8340.8|8346.8|8342.8|8339.2|8335.2|0
1724875500000|2024-08-28 20:05:00|8344.7|8340.7|8343.5|8339.5|8345.5|8341.5|8343.3|8339.3|0
1724875800000|2024-08-28 20:10:00|8343.6|8339.6|8344.8|8340.8|8345.4|8341.4|8342.8|8338.8|0
1724876100000|2024-08-28 20:15:00|8344.9|8340.9|8349.6|8345.6|8349.6|8345.6|8344.4|8340.4|0
1724876400000|2024-08-28 20:20:00|8349.5|8345.5|8327.1|8323.1|8351.7|8347.7|8326.5|8322.5|0
1724876700000|2024-08-28 20:25:00|8326.9|8322.9|8336.6|8332.6|8342.8|8338.8|8321.2|8317.2|0
1724877000000|2024-08-28 20:30:00|8336.5|8332.5|8342.7|8338.7|8343.5|8339.5|8331.1|8327.1|0
1724877300000|2024-08-28 20:35:00|8342.6|8338.6|8345.7|8341.7|8345.9|8341.9|8339.9|8335.9|0
1724877600000|2024-08-28 20:40:00|8345.8|8341.8|8344.1|8340.1|8351.4|8347.4|8342|8338|0
1724877900000|2024-08-28 20:45:00|8344.2|8340.2|8340.9|8336.9|8344.7|8340.7|8340.1|8336.1|0
1724878200000|2024-08-28 20:50:00|8340.8|8336.8|8339.8|8335.8|8342.3|8338.3|8339.6|8335.6|0
1724878500000|2024-08-28 20:55:00|8339.7|8335.7|8341.9|8337.9|8343|8339|8339.3|8335.3|0
1724878800000|2024-08-28 21:00:00|8342|8338|8342.1|8338.1|8343.1|8339.1|8341.9|8337.9|0
1724879100000|2024-08-28 21:05:00|8342.2|8338.2|8340.8|8336.8|8342.3|8338.3|8339.7|8335.7|0
1724879400000|2024-08-28 21:10:00|8340.9|8336.9|8339.3|8335.3|8341|8337|8338.7|8334.7|0
1724879700000|2024-08-28 21:15:00|8339.4|8335.4|8338.5|8334.5|8339.5|8335.5|8338.1|8334.1|0
1724880000000|2024-08-28 21:20:00|8338.6|8334.6|8340.4|8336.4|8340.5|8336.5|8338.5|8334.5|0
1724880300000|2024-08-28 21:25:00|8340.5|8336.5|8339.5|8335.5|8340.9|8336.9|8339.4|8335.4|0
1724880600000|2024-08-28 21:30:00|8339.4|8335.4|8340.3|8336.3|8340.6|8336.6|8339.4|8335.4|0
1724880900000|2024-08-28 21:35:00|8340.4|8336.4|8340|8336|8340.6|8336.6|8340|8336|0
1724881200000|2024-08-28 21:40:00|8339.9|8335.9|8338.9|8334.9|8340|8336|8338.9|8334.9|0
1724881500000|2024-08-28 21:45:00|8339|8335|8341.6|8337.6|8342.5|8338.5|8339|8335|0
1724881800000|2024-08-28 21:50:00|8341.5|8337.5|8340.7|8336.7|8341.5|8337.5|8340.3|8336.3|0
1724882100000|2024-08-28 21:55:00|8340.6|8336.6|8335.5|8331.5|8340.6|8336.6|8335.5|8331.5|0
1724882400000|2024-08-28 22:00:00|8335.7|8331.7|8335.7|8331.7|8336.1|8332.1|8330.6|8326.6|0
1724882700000|2024-08-28 22:05:00|8335.8|8331.8|8334.4|8330.4|8338.6|8334.6|8334.2|8330.2|0
1724883000000|2024-08-28 22:10:00|8334.5|8330.5|8336.1|8332.1|8336.5|8332.5|8332.2|8328.2|0
1724883300000|2024-08-28 22:15:00|8336.2|8332.2|8334.3|8330.3|8337.2|8333.2|8334.1|8330.1|0
1724883600000|2024-08-28 22:20:00|8334.1|8330.1|8334|8330|8335.5|8331.5|8333|8329|0
1724883900000|2024-08-28 22:25:00|8334.1|8330.1|8335.1|8331.1|8335.1|8331.1|8333.3|8329.3|0
1724884200000|2024-08-28 22:30:00|8335|8331|8332.8|8328.8|8336|8332|8332.5|8328.5|0
1724884500000|2024-08-28 22:35:00|8332.9|8328.9|8333.3|8329.3|8334.6|8330.6|8332.8|8328.8|0
1724884800000|2024-08-28 22:40:00|8333.4|8329.4|8321.5|8317.5|8333.4|8329.4|8320.9|8316.9|0
1724885100000|2024-08-28 22:45:00|8321.4|8317.4|8321.7|8317.7|8321.9|8317.9|8317.4|8313.4|0
1724885400000|2024-08-28 22:50:00|8321.6|8317.6|8324.1|8320.1|8324.3|8320.3|8321.1|8317.1|0
1724885700000|2024-08-28 22:55:00|8324|8320|8324.4|8320.4|8324.4|8320.4|8322.9|8318.9|0
1724886000000|2024-08-28 23:00:00|8324.3|8320.3|8323.7|8319.7|8324.8|8320.8|8323.5|8319.5|0
1724886300000|2024-08-28 23:05:00|8323.8|8319.8|8325.8|8321.8|8326.1|8322.1|8323.7|8319.7|0
1724886600000|2024-08-28 23:10:00|8325.9|8321.9|8325.6|8321.6|8326.3|8322.3|8325.4|8321.4|0
1724886900000|2024-08-28 23:15:00|8325.7|8321.7|8324.8|8320.8|8325.9|8321.9|8324.7|8320.7|0
1724887200000|2024-08-28 23:20:00|8324.9|8320.9|8323.3|8319.3|8325.2|8321.2|8323.3|8319.3|0
1724887500000|2024-08-28 23:25:00|8323.4|8319.4|8323.5|8319.5|8324.3|8320.3|8322.8|8318.8|0
1724887800000|2024-08-28 23:30:00|8323.6|8319.6|8324.8|8320.8|8324.9|8320.9|8323.4|8319.4|0
1724888100000|2024-08-28 23:35:00|8324.9|8320.9|8324.2|8320.2|8325.1|8321.1|8324|8320|0
1724888400000|2024-08-28 23:40:00|8324.3|8320.3|8325.2|8321.2|8325.2|8321.2|8324|8320|0
1724888700000|2024-08-28 23:45:00|8325.3|8321.3|8328.1|8324.1|8328.1|8324.1|8325.3|8321.3|0
1724889000000|2024-08-28 23:50:00|8328|8324|8328.6|8324.6|8328.8|8324.8|8327.7|8323.7|0
1724889300000|2024-08-28 23:55:00|8328.5|8324.5|8332.2|8328.2|8332.4|8328.4|8328.4|8324.4|0
1724889600000|2024-08-29 00:00:00|8332.3|8328.3|8338.4|8335.4|8352.4|8349.4|8332.3|8328.3|232
1724889900000|2024-08-29 00:05:00|8338.6|8335.6|8340.9|8337.9|8350.1|8347.1|8338.6|8335.6|57
1724890200000|2024-08-29 00:10:00|8341.9|8338.9|8346.1|8343.1|8348.4|8345.4|8341.9|8338.9|63
1724890500000|2024-08-29 00:15:00|8345.9|8342.9|8346.4|8343.4|8347.9|8344.9|8344.1|8341.1|13
1724890800000|2024-08-29 00:20:00|8346.6|8343.6|8346.6|8343.6|8350.9|8347.9|8346.4|8343.4|37
1724891100000|2024-08-29 00:25:00|8346.9|8343.9|8350.4|8347.4|8350.6|8347.6|8346.6|8343.6|8
1724891400000|2024-08-29 00:30:00|8349.9|8346.9|8349.1|8346.1|8350.4|8347.4|8347.9|8344.9|22
1724891700000|2024-08-29 00:35:00|8348.9|8345.9|8350.6|8347.6|8352.1|8349.1|8348.9|8345.9|39
1724892000000|2024-08-29 00:40:00|8350.9|8347.9|8352.9|8349.9|8352.9|8349.9|8350.9|8347.9|5
1724892300000|2024-08-29 00:45:00|8352.6|8349.6|8354.1|8351.1|8355.1|8352.1|8352.6|8349.6|6
1724892600000|2024-08-29 00:50:00|8354.4|8351.4|8356.1|8353.1|8356.6|8353.6|8354.1|8351.1|15
1724892900000|2024-08-29 00:55:00|8356.4|8353.4|8356.1|8353.1|8357.6|8354.6|8355.1|8352.1|17
1724893200000|2024-08-29 01:00:00|8356.4|8353.4|8356.1|8353.1|8357.1|8354.1|8355.9|8352.9|6
1724893500000|2024-08-29 01:05:00|8355.9|8352.9|8354.6|8351.6|8356.1|8353.1|8354.4|8351.4|6
1724893800000|2024-08-29 01:10:00|8354.4|8351.4|8350.9|8347.9|8354.4|8351.4|8350.9|8347.9|11
1724894100000|2024-08-29 01:15:00|8349.6|8346.6|8350.1|8347.1|8350.4|8347.4|8347.6|8344.6|23
1724894400000|2024-08-29 01:20:00|8349.9|8346.9|8347.9|8344.9|8350.6|8347.6|8346.9|8343.9|13
1724894700000|2024-08-29 01:25:00|8347.4|8344.4|8345.9|8342.9|8347.4|8344.4|8345.4|8342.4|7
1724895000000|2024-08-29 01:30:00|8345.6|8342.6|8345.4|8342.4|8345.6|8342.6|8345.1|8342.1|5
1724895300000|2024-08-29 01:35:00|8345.6|8342.6|8345.9|8342.9|8346.4|8343.4|8344.9|8341.9|3
1724895600000|2024-08-29 01:40:00|8345.6|8342.6|8347.9|8344.9|8348.1|8345.1|8345.6|8342.6|4
1724895900000|2024-08-29 01:45:00|8347.4|8344.4|8347.4|8344.4|8348.4|8345.4|8346.6|8343.6|7
1724896200000|2024-08-29 01:50:00|8346.9|8343.9|8347.1|8344.1|8347.9|8344.9|8346.1|8343.1|5
1724896500000|2024-08-29 01:55:00|8346.4|8343.4|8346.9|8343.9|8347.6|8344.6|8346.4|8343.4|2
1724896800000|2024-08-29 02:00:00|8346.6|8343.6|8347.6|8344.6|8348.9|8345.9|8346.1|8343.1|11
1724897100000|2024-08-29 02:05:00|8347.4|8344.4|8346.9|8343.9|8348.6|8345.6|8346.9|8343.9|20
1724897400000|2024-08-29 02:10:00|8347.1|8344.1|8348.1|8345.1|8348.1|8345.1|8345.9|8342.9|12
1724897700000|2024-08-29 02:15:00|8347.6|8344.6|8349.6|8346.6|8349.9|8346.9|8347.6|8344.6|4
1724898000000|2024-08-29 02:20:00|8350.1|8347.1|8350.4|8347.4|8350.4|8347.4|8348.4|8345.4|13
1724898300000|2024-08-29 02:25:00|8350.1|8347.1|8351.4|8348.4|8351.6|8348.6|8349.6|8346.6|2
1724898600000|2024-08-29 02:30:00|8351.1|8348.1|8351.9|8348.9|8352.1|8349.1|8351.1|8348.1|5
1724898900000|2024-08-29 02:35:00|8351.6|8348.6|8353.6|8350.6|8353.9|8350.9|8351.6|8348.6|9
1724899200000|2024-08-29 02:40:00|8353.1|8350.1|8354.1|8351.1|8355.4|8352.4|8353.1|8350.1|17
1724899500000|2024-08-29 02:45:00|8353.9|8350.9|8356.1|8353.1|8356.1|8353.1|8353.9|8350.9|4
1724899800000|2024-08-29 02:50:00|8356.4|8353.4|8356.9|8353.9|8357.9|8354.9|8356.4|8353.4|3
1724900100000|2024-08-29 02:55:00|8356.6|8353.6|8353.4|8350.4|8357.4|8354.4|8353.4|8350.4|26
1724900400000|2024-08-29 03:00:00|8354.9|8351.9|8353.6|8350.6|8355.1|8352.1|8352.6|8349.6|28
1724900700000|2024-08-29 03:05:00|8353.1|8350.1|8353.1|8350.1|8354.1|8351.1|8352.4|8349.4|12
1724901000000|2024-08-29 03:10:00|8353.6|8350.6|8353.9|8350.9|8354.4|8351.4|8352.6|8349.6|23
1724901300000|2024-08-29 03:15:00|8353.6|8350.6|8355.9|8352.9|8355.9|8352.9|8353.6|8350.6|9
1724901600000|2024-08-29 03:20:00|8355.6|8352.6|8356.1|8353.1|8356.4|8353.4|8354.4|8351.4|25
1724901900000|2024-08-29 03:25:00|8356.4|8353.4|8357.1|8354.1|8357.1|8354.1|8356.4|8353.4|10
1724902200000|2024-08-29 03:30:00|8356.9|8353.9|8356.1|8353.1|8358.1|8355.1|8356.1|8353.1|8
1724902500000|2024-08-29 03:35:00|8356.4|8353.4|8359.6|8356.6|8359.6|8356.6|8356.4|8353.4|12
1724902800000|2024-08-29 03:40:00|8359.9|8356.9|8358.9|8355.9|8359.9|8356.9|8358.6|8355.6|8
1724903100000|2024-08-29 03:45:00|8359.1|8356.1|8359.6|8356.6|8360.6|8357.6|8358.9|8355.9|9
1724903400000|2024-08-29 03:50:00|8359.9|8356.9|8359.6|8356.6|8360.4|8357.4|8358.6|8355.6|2
1724903700000|2024-08-29 03:55:00|8359.9|8356.9|8361.4|8358.4|8361.9|8358.9|8359.9|8356.9|11
1724904000000|2024-08-29 04:00:00|8361.6|8358.6|8361.6|8358.6|8361.6|8358.6|8361.4|8358.4|3
1724904300000|2024-08-29 04:05:00|8361.1|8358.1|8360.4|8357.4|8361.6|8358.6|8360.4|8357.4|18
1724904600000|2024-08-29 04:10:00|8360.1|8357.1|8361.6|8358.6|8362.1|8359.1|8359.6|8356.6|22
1724904900000|2024-08-29 04:15:00|8361.9|8358.9|8364.4|8361.4|8364.6|8361.6|8361.4|8358.4|9
1724905200000|2024-08-29 04:20:00|8364.6|8361.6|8365.1|8362.1|8365.6|8362.6|8364.1|8361.1|2
1724905500000|2024-08-29 04:25:00|8365.4|8362.4|8365.4|8362.4|8365.6|8362.6|8364.6|8361.6|10
1724905800000|2024-08-29 04:30:00|8364.9|8361.9|8363.4|8360.4|8364.9|8361.9|8363.4|8360.4|2
1724906100000|2024-08-29 04:35:00|8363.1|8360.1|8362.9|8359.9|8364.1|8361.1|8362.9|8359.9|7
1724906400000|2024-08-29 04:40:00|8362.6|8359.6|8362.6|8359.6|8362.9|8359.9|8362.6|8359.6|1
1724906700000|2024-08-29 04:45:00|8362.9|8359.9|8364.6|8361.6|8364.6|8361.6|8361.6|8358.6|14
1724907000000|2024-08-29 04:50:00|8364.9|8361.9|8363.9|8360.9|8364.9|8361.9|8363.9|8360.9|2
1724907300000|2024-08-29 04:55:00|8364.1|8361.1|8363.4|8360.4|8364.1|8361.1|8362.9|8359.9|7
1724907600000|2024-08-29 05:00:00|8363.1|8360.1|8362.6|8359.6|8363.4|8360.4|8361.4|8358.4|19
1724907900000|2024-08-29 05:05:00|8362.4|8359.4|8361.1|8358.1|8362.6|8359.6|8360.9|8357.9|3
1724908200000|2024-08-29 05:10:00|8361.4|8358.4|8363.1|8360.1|8363.6|8360.6|8360.6|8357.6|11
1724908500000|2024-08-29 05:15:00|8363.6|8360.6|8362.9|8359.9|8365.9|8362.9|8362.6|8359.6|52
1724908800000|2024-08-29 05:20:00|8362.6|8359.6|8365.1|8362.1|8365.1|8362.1|8362.1|8359.1|15
1724909100000|2024-08-29 05:25:00|8364.9|8361.9|8364.4|8361.4|8364.9|8361.9|8363.6|8360.6|7
1724909400000|2024-08-29 05:30:00|8364.9|8361.9|8361.9|8358.9|8364.9|8361.9|8361.6|8358.6|2
1724909700000|2024-08-29 05:35:00|8361.6|8358.6|8366.1|8363.1|8366.4|8363.4|8360.6|8357.6|65
1724910000000|2024-08-29 05:40:00|8365.9|8362.9|8363.1|8360.1|8366.1|8363.1|8360.6|8357.6|12
1724910300000|2024-08-29 05:45:00|8362.9|8359.9|8362.6|8359.6|8362.9|8359.9|8361.4|8358.4|12
1724910600000|2024-08-29 05:50:00|8363.1|8360.1|8362.6|8359.6|8363.6|8360.6|8362.1|8359.1|5
1724910900000|2024-08-29 05:55:00|8362.9|8359.9|8362.1|8359.1|8362.9|8359.9|8361.9|8358.9|5
1724911200000|2024-08-29 06:00:00|8361.6|8359.6|8359.9|8357.9|8364.9|8362.9|8358.4|8356.4|110
1724911500000|2024-08-29 06:05:00|8360.1|8358.1|8354.6|8352.6|8360.9|8358.9|8354.4|8352.4|149
1724911800000|2024-08-29 06:10:00|8354.9|8352.9|8352.1|8350.1|8355.1|8353.1|8350.9|8348.9|67
1724912100000|2024-08-29 06:15:00|8351.9|8349.9|8351.6|8349.6|8353.1|8351.1|8350.6|8348.6|129
1724912400000|2024-08-29 06:20:00|8352.4|8350.4|8348.6|8346.6|8352.6|8350.6|8348.6|8346.6|95
1724912700000|2024-08-29 06:25:00|8348.9|8346.9|8348.6|8346.6|8351.9|8349.9|8347.6|8345.6|81
1724913000000|2024-08-29 06:30:00|8349.1|8347.1|8355.1|8353.1|8355.4|8353.4|8349.1|8347.1|100
1724913300000|2024-08-29 06:35:00|8354.6|8352.6|8352.6|8350.6|8355.4|8353.4|8352.6|8350.6|132
1724913600000|2024-08-29 06:40:00|8352.1|8350.1|8353.6|8351.6|8355.4|8353.4|8352.1|8350.1|77
1724913900000|2024-08-29 06:45:00|8354.1|8352.1|8354.1|8352.1|8355.1|8353.1|8352.6|8350.6|85
1724914200000|2024-08-29 06:50:00|8354.4|8352.4|8351.1|8349.1|8354.9|8352.9|8351.1|8349.1|112
1724914500000|2024-08-29 06:55:00|8350.9|8348.9|8348.4|8346.4|8355.4|8353.4|8347.1|8345.1|434
1724914800000|2024-08-29 07:00:00|8347.9|8346.9|8349.1|8348.1|8352.4|8351.4|8343.1|8342.1|1479
1724915100000|2024-08-29 07:05:00|8349.6|8348.6|8348.9|8347.9|8350.1|8349.1|8343.9|8342.9|746
1724915400000|2024-08-29 07:10:00|8349.1|8348.1|8351.4|8350.4|8352.4|8351.4|8344.6|8343.6|479
1724915700000|2024-08-29 07:15:00|8351.6|8350.6|8351.9|8350.9|8356.9|8355.9|8348.4|8347.4|408
1724916000000|2024-08-29 07:20:00|8352.1|8351.1|8358.6|8357.6|8359.9|8358.9|8351.6|8350.6|404
1724916300000|2024-08-29 07:25:00|8358.9|8357.9|8352.4|8351.4|8358.9|8357.9|8350.4|8349.4|531
1724916600000|2024-08-29 07:30:00|8352.6|8351.6|8359.1|8358.1|8361.1|8360.1|8352.6|8351.6|496
1724916900000|2024-08-29 07:35:00|8358.9|8357.9|8365.1|8364.1|8365.1|8364.1|8358.6|8357.6|339
1724917200000|2024-08-29 07:40:00|8365.4|8364.4|8365.1|8364.1|8365.6|8364.6|8359.6|8358.6|364
1724917500000|2024-08-29 07:45:00|8364.9|8363.9|8369.1|8368.1|8369.6|8368.6|8362.1|8361.1|288
1724917800000|2024-08-29 07:50:00|8368.9|8367.9|8367.1|8366.1|8368.9|8367.9|8363.4|8362.4|295
1724918100000|2024-08-29 07:55:00|8366.6|8365.6|8363.1|8362.1|8367.1|8366.1|8362.6|8361.6|163
1724918400000|2024-08-29 08:00:00|8362.1|8361.1|8360.6|8359.6|8363.9|8362.9|8359.4|8358.4|559
1724918700000|2024-08-29 08:05:00|8360.4|8359.4|8360.6|8359.6|8366.6|8365.6|8360.4|8359.4|434
1724919000000|2024-08-29 08:10:00|8361.1|8360.1|8364.1|8363.1|8366.4|8365.4|8360.4|8359.4|284
1724919300000|2024-08-29 08:15:00|8363.9|8362.9|8364.6|8363.6|8365.1|8364.1|8362.1|8361.1|204
1724919600000|2024-08-29 08:20:00|8364.9|8363.9|8361.6|8360.6|8364.9|8363.9|8359.9|8358.9|246
1724919900000|2024-08-29 08:25:00|8361.9|8360.9|8363.1|8362.1|8364.1|8363.1|8358.4|8357.4|277
1724920200000|2024-08-29 08:30:00|8362.9|8361.9|8362.9|8361.9|8364.9|8363.9|8362.4|8361.4|166
1724920500000|2024-08-29 08:35:00|8362.6|8361.6|8362.6|8361.6|8364.4|8363.4|8360.4|8359.4|169
1724920800000|2024-08-29 08:40:00|8362.4|8361.4|8366.6|8365.6|8366.6|8365.6|8361.4|8360.4|214
1724921100000|2024-08-29 08:45:00|8366.9|8365.9|8362.1|8361.1|8366.9|8365.9|8361.4|8360.4|334
1724921400000|2024-08-29 08:50:00|8362.6|8361.6|8362.9|8361.9|8364.6|8363.6|8361.1|8360.1|136
1724921700000|2024-08-29 08:55:00|8363.1|8362.1|8363.9|8362.9|8364.4|8363.4|8361.6|8360.6|125
1724922000000|2024-08-29 09:00:00|8363.6|8362.6|8368.6|8367.6|8368.6|8367.6|8362.1|8361.1|298
1724922300000|2024-08-29 09:05:00|8368.9|8367.9|8371.1|8370.1|8372.1|8371.1|8367.6|8366.6|292
1724922600000|2024-08-29 09:10:00|8371.4|8370.4|8369.1|8368.1|8374.1|8373.1|8369.1|8368.1|263
1724922900000|2024-08-29 09:15:00|8369.4|8368.4|8371.6|8370.6|8372.6|8371.6|8369.1|8368.1|161
1724923200000|2024-08-29 09:20:00|8371.4|8370.4|8368.4|8367.4|8371.6|8370.6|8368.4|8367.4|207
1724923500000|2024-08-29 09:25:00|8368.6|8367.6|8370.4|8369.4|8370.4|8369.4|8366.9|8365.9|194
1724923800000|2024-08-29 09:30:00|8370.1|8369.1|8367.6|8366.6|8370.1|8369.1|8366.4|8365.4|124
1724924100000|2024-08-29 09:35:00|8367.4|8366.4|8368.1|8367.1|8369.6|8368.6|8367.1|8366.1|149
1724924400000|2024-08-29 09:40:00|8368.4|8367.4|8374.1|8373.1|8374.9|8373.9|8368.4|8367.4|239
1724924700000|2024-08-29 09:45:00|8373.9|8372.9|8372.6|8371.6|8375.9|8374.9|8371.6|8370.6|219
1724925000000|2024-08-29 09:50:00|8372.9|8371.9|8366.9|8365.9|8373.1|8372.1|8366.6|8365.6|151
1724925300000|2024-08-29 09:55:00|8367.1|8366.1|8367.9|8366.9|8370.4|8369.4|8366.1|8365.1|197
1724925600000|2024-08-29 10:00:00|8368.4|8367.4|8370.6|8369.6|8370.9|8369.9|8368.4|8367.4|121
1724925900000|2024-08-29 10:05:00|8370.1|8369.1|8374.6|8373.6|8375.1|8374.1|8369.4|8368.4|184
1724926200000|2024-08-29 10:10:00|8374.9|8373.9|8376.6|8375.6|8377.6|8376.6|8374.4|8373.4|178
1724926500000|2024-08-29 10:15:00|8376.4|8375.4|8371.6|8370.6|8377.4|8376.4|8370.4|8369.4|228
1724926800000|2024-08-29 10:20:00|8371.9|8370.9|8371.6|8370.6|8373.4|8372.4|8369.4|8368.4|214
1724927100000|2024-08-29 10:25:00|8371.4|8370.4|8370.6|8369.6|8372.4|8371.4|8369.9|8368.9|246
1724927400000|2024-08-29 10:30:00|8369.9|8368.9|8368.1|8367.1|8371.9|8370.9|8368.1|8367.1|131
1724927700000|2024-08-29 10:35:00|8367.9|8366.9|8369.6|8368.6|8371.4|8370.4|8367.6|8366.6|160
1724928000000|2024-08-29 10:40:00|8369.9|8368.9|8370.9|8369.9|8372.1|8371.1|8368.1|8367.1|89
1724928300000|2024-08-29 10:45:00|8371.1|8370.1|8372.4|8371.4|8372.9|8371.9|8370.9|8369.9|83
1724928600000|2024-08-29 10:50:00|8372.1|8371.1|8370.6|8369.6|8372.4|8371.4|8370.4|8369.4|162
1724928900000|2024-08-29 10:55:00|8370.4|8369.4|8373.1|8372.1|8373.1|8372.1|8369.4|8368.4|148
1724929200000|2024-08-29 11:00:00|8372.9|8371.9|8370.1|8369.1|8374.4|8373.4|8369.9|8368.9|160
1724929500000|2024-08-29 11:05:00|8370.4|8369.4|8371.6|8370.6|8372.1|8371.1|8369.9|8368.9|169
1724929800000|2024-08-29 11:10:00|8371.9|8370.9|8371.6|8370.6|8372.1|8371.1|8368.4|8367.4|191
1724930100000|2024-08-29 11:15:00|8371.4|8370.4|8371.1|8370.1|8373.1|8372.1|8370.1|8369.1|125
1724930400000|2024-08-29 11:20:00|8371.4|8370.4|8370.4|8369.4|8372.6|8371.6|8369.9|8368.9|86
1724930700000|2024-08-29 11:25:00|8370.6|8369.6|8370.9|8369.9|8371.9|8370.9|8370.4|8369.4|99
1724931000000|2024-08-29 11:30:00|8371.1|8370.1|8371.4|8370.4|8374.1|8373.1|8371.1|8370.1|134
1724931300000|2024-08-29 11:35:00|8371.6|8370.6|8371.9|8370.9|8375.4|8374.4|8370.9|8369.9|310
1724931600000|2024-08-29 11:40:00|8372.4|8371.4|8372.9|8371.9|8373.9|8372.9|8370.9|8369.9|343
1724931900000|2024-08-29 11:45:00|8373.1|8372.1|8376.6|8375.6|8376.9|8375.9|8371.9|8370.9|294
1724932200000|2024-08-29 11:50:00|8376.9|8375.9|8376.1|8375.1|8377.6|8376.6|8374.4|8373.4|221
1724932500000|2024-08-29 11:55:00|8376.6|8375.6|8379.6|8378.6|8380.4|8379.4|8376.4|8375.4|228
1724932800000|2024-08-29 12:00:00|8379.9|8378.9|8383.9|8382.9|8384.4|8383.4|8378.9|8377.9|281
1724933100000|2024-08-29 12:05:00|8384.4|8383.4|8385.1|8384.1|8386.9|8385.9|8382.9|8381.9|272
1724933400000|2024-08-29 12:10:00|8385.4|8384.4|8382.4|8381.4|8385.4|8384.4|8380.4|8379.4|294
1724933700000|2024-08-29 12:15:00|8382.6|8381.6|8381.6|8380.6|8383.9|8382.9|8380.1|8379.1|281
1724934000000|2024-08-29 12:20:00|8381.9|8380.9|8383.1|8382.1|8383.1|8382.1|8378.9|8377.9|497
1724934300000|2024-08-29 12:25:00|8383.4|8382.4|8386.4|8385.4|8386.6|8385.6|8382.4|8381.4|353
1724934600000|2024-08-29 12:30:00|8386.6|8385.6|8386.6|8385.6|8395.6|8394.6|8386.1|8385.1|734
1724934900000|2024-08-29 12:35:00|8386.4|8385.4|8381.1|8380.1|8387.1|8386.1|8379.1|8378.1|343
1724935200000|2024-08-29 12:40:00|8380.6|8379.6|8379.4|8378.4|8384.4|8383.4|8378.6|8377.6|265
1724935500000|2024-08-29 12:45:00|8378.9|8377.9|8382.6|8381.6|8384.6|8383.6|8378.9|8377.9|287
1724935800000|2024-08-29 12:50:00|8382.9|8381.9|8385.9|8384.9|8386.1|8385.1|8382.1|8381.1|236
1724936100000|2024-08-29 12:55:00|8385.6|8384.6|8384.6|8383.6|8385.9|8384.9|8382.4|8381.4|308
1724936400000|2024-08-29 13:00:00|8384.4|8383.4|8383.6|8382.6|8387.1|8386.1|8382.9|8381.9|404
1724936700000|2024-08-29 13:05:00|8383.9|8382.9|8376.9|8375.9|8383.9|8382.9|8376.6|8375.6|360
1724937000000|2024-08-29 13:10:00|8376.4|8375.4|8378.1|8377.1|8379.4|8378.4|8374.9|8373.9|287
1724937300000|2024-08-29 13:15:00|8377.9|8376.9|8380.4|8379.4|8380.4|8379.4|8376.9|8375.9|214
1724937600000|2024-08-29 13:20:00|8380.6|8379.6|8380.6|8379.6|8381.9|8380.9|8378.9|8377.9|266
1724937900000|2024-08-29 13:25:00|8380.4|8379.4|8382.1|8381.1|8382.9|8381.9|8378.9|8377.9|231
1724938200000|2024-08-29 13:30:00|8381.9|8380.9|8379.9|8378.9|8387.9|8386.9|8378.9|8377.9|753
1724938500000|2024-08-29 13:35:00|8379.6|8378.6|8373.4|8372.4|8382.4|8381.4|8371.4|8370.4|704
1724938800000|2024-08-29 13:40:00|8373.1|8372.1|8367.4|8366.4|8376.9|8375.9|8366.9|8365.9|557
1724939100000|2024-08-29 13:45:00|8366.9|8365.9|8364.9|8363.9|8369.4|8368.4|8362.1|8361.1|736
1724939400000|2024-08-29 13:50:00|8365.1|8364.1|8358.4|8357.4|8365.1|8364.1|8356.9|8355.9|922
1724939700000|2024-08-29 13:55:00|8358.6|8357.6|8360.1|8359.1|8363.9|8362.9|8357.9|8356.9|813
1724940000000|2024-08-29 14:00:00|8359.9|8358.9|8371.9|8370.9|8374.4|8373.4|8359.9|8358.9|631
1724940300000|2024-08-29 14:05:00|8372.1|8371.1|8372.6|8371.6|8374.6|8373.6|8368.9|8367.9|537
1724940600000|2024-08-29 14:10:00|8371.7|8370.7|8376.5|8375.5|8379|8378|8371.7|8370.7|348
1724940900000|2024-08-29 14:15:00|8377|8376|8379.2|8378.2|8380.5|8379.5|8375.5|8374.5|442
1724941200000|2024-08-29 14:20:00|8379.5|8378.5|8381.5|8380.5|8383.7|8382.7|8379.2|8378.2|465
1724941500000|2024-08-29 14:25:00|8382|8381|8378.7|8377.7|8383.2|8382.2|8378|8377|605
1724941800000|2024-08-29 14:30:00|8379|8378|8376|8375|8380.2|8379.2|8375|8374|463
1724942100000|2024-08-29 14:35:00|8376.2|8375.2|8381.7|8380.7|8382.5|8381.5|8375|8374|308
1724942400000|2024-08-29 14:40:00|8381.5|8380.5|8377|8376|8381.5|8380.5|8376|8375|373
1724942700000|2024-08-29 14:45:00|8376.5|8375.5|8378.5|8377.5|8380|8379|8376.5|8375.5|215
1724943000000|2024-08-29 14:50:00|8378.2|8377.2|8380.7|8379.7|8381.5|8380.5|8377.7|8376.7|268
1724943300000|2024-08-29 14:55:00|8381|8380|8379|8378|8382.5|8381.5|8378.5|8377.5|365
1724943600000|2024-08-29 15:00:00|8379.5|8378.5|8382.2|8381.2|8382.7|8381.7|8378.7|8377.7|430
1724943900000|2024-08-29 15:05:00|8382.5|8381.5|8380.7|8379.7|8383.5|8382.5|8378.5|8377.5|381
1724944200000|2024-08-29 15:10:00|8381|8380|8383|8382|8383.5|8382.5|8379.7|8378.7|307
1724944500000|2024-08-29 15:15:00|8382.7|8381.7|8382|8381|8385|8384|8381.2|8380.2|390
1724944800000|2024-08-29 15:20:00|8381.7|8380.7|8380|8379|8383|8382|8379.5|8378.5|464
1724945100000|2024-08-29 15:25:00|8380.2|8379.2|8381.7|8379.7|8382|8380.5|8378.5|8377.5|1994
1724945400000|2024-08-29 15:30:00|8382|8380|8382|8380|8385.7|8383.7|8379.7|8377.7|3478
1724945700000|2024-08-29 15:35:00|8382.5|8380.5|8382|8380|8383.5|8381.5|8380|8378|1318
1724946000000|2024-08-29 15:40:00|8381.5|8379.5|8380.5|8378.5|8382.2|8380.2|8380|8378|428
1724946300000|2024-08-29 15:45:00|8380.7|8378.7|8384.5|8382.5|8384.5|8382.5|8380|8378|202
1724946600000|2024-08-29 15:50:00|8385|8383|8386.7|8384.7|8387.7|8385.7|8384.7|8382.7|229
1724946900000|2024-08-29 15:55:00|8386.5|8384.5|8387.5|8385.5|8389.2|8387.2|8385|8383|241
1724947200000|2024-08-29 16:00:00|8387.7|8385.7|8392.5|8390.5|8394|8392|8387.2|8385.2|470
1724947500000|2024-08-29 16:05:00|8392.7|8390.7|8393|8391|8395.2|8393.2|8391.5|8389.5|169
1724947800000|2024-08-29 16:10:00|8393.2|8391.2|8393.5|8391.5|8394.5|8392.5|8392|8390|219
1724948100000|2024-08-29 16:15:00|8393.2|8391.2|8393|8391|8394|8392|8391.5|8389.5|194
1724948400000|2024-08-29 16:20:00|8393.2|8391.2|8396.5|8394.5|8396.7|8394.7|8392.2|8390.2|279
1724948700000|2024-08-29 16:25:00|8396.7|8394.7|8394|8392|8397|8395|8394|8392|479
1724949000000|2024-08-29 16:30:00|8393.7|8391.7|8393.5|8391.5|8394.5|8392.5|8393|8391|160
1724949300000|2024-08-29 16:35:00|8393.7|8391.7|8393|8391|8394|8392|8391.5|8389.5|144
1724949600000|2024-08-29 16:40:00|8392.7|8390.7|8392.5|8390.5|8395.5|8393.5|8391.7|8389.7|220
1724949900000|2024-08-29 16:45:00|8392.7|8390.7|8392|8390|8394|8392|8391.5|8389.5|94
1724950200000|2024-08-29 16:50:00|8391.7|8389.7|8394.2|8392.2|8395|8393|8391.5|8389.5|285
1724950500000|2024-08-29 16:55:00|8394.5|8392.5|8396.5|8394.5|8396.5|8394.5|8394|8392|406
1724950800000|2024-08-29 17:00:00|8396.2|8394.2|8394|8392|8396.2|8394.2|8393.5|8391.5|345
1724951100000|2024-08-29 17:05:00|8394.2|8392.2|8395|8393|8396|8394|8393|8391|303
1724951400000|2024-08-29 17:10:00|8394.7|8392.7|8398.5|8396.5|8399|8397|8394.5|8392.5|319
1724951700000|2024-08-29 17:15:00|8398.7|8396.7|8401|8399|8402|8400|8398|8396|282
1724952000000|2024-08-29 17:20:00|8401.2|8399.2|8400.5|8398.5|8401.5|8399.5|8399|8397|224
1724952300000|2024-08-29 17:25:00|8401|8399|8403|8401|8405|8403|8400.5|8398.5|344
1724952600000|2024-08-29 17:30:00|8402|8400|8404.2|8402.2|8404.5|8402.5|8401|8399|266
1724952900000|2024-08-29 17:35:00|8404.5|8402.5|8404.2|8402.2|8406.5|8404.5|8403.5|8401.5|327
1724953200000|2024-08-29 17:40:00|8404|8402|8410|8408|8411|8409|8403.5|8401.5|290
1724953500000|2024-08-29 17:45:00|8410.2|8408.2|8411.5|8409.5|8411.5|8409.5|8408.5|8406.5|278
1724953800000|2024-08-29 17:50:00|8412|8410|8415|8413|8415.5|8413.5|8411.5|8409.5|337
1724954100000|2024-08-29 17:55:00|8414.7|8412.7|8414.7|8412.7|8415.5|8413.5|8413.5|8411.5|204
1724954400000|2024-08-29 18:00:00|8414.5|8412.5|8417|8415|8417|8415|8410.7|8408.7|290
1724954700000|2024-08-29 18:05:00|8416.7|8414.7|8416.5|8414.5|8418.2|8416.2|8416|8414|211
1724955000000|2024-08-29 18:10:00|8416.2|8414.2|8417.7|8415.7|8418.7|8416.7|8415.2|8413.2|220
1724955300000|2024-08-29 18:15:00|8417.5|8415.5|8419.5|8417.5|8419.5|8417.5|8417|8415|233
1724955600000|2024-08-29 18:20:00|8420|8418|8420|8418|8420.5|8418.5|8416.5|8414.5|254
1724955900000|2024-08-29 18:25:00|8420.5|8418.5|8412.7|8410.7|8420.5|8418.5|8410.5|8408.5|500
1724956200000|2024-08-29 18:30:00|8412.5|8410.5|8410.2|8408.2|8414|8412|8409.5|8407.5|323
1724956500000|2024-08-29 18:35:00|8410.5|8408.5|8403.2|8401.2|8412|8410|8403|8401|332
1724956800000|2024-08-29 18:40:00|8403|8401|8402.2|8400.2|8407.2|8405.2|8399|8397|315
1724957100000|2024-08-29 18:45:00|8402|8400|8402.2|8400.2|8402.2|8400.2|8394.5|8392.5|251
1724957400000|2024-08-29 18:50:00|8401.5|8399.5|8401.2|8399.2|8401.5|8399.5|8394|8392|191
1724957700000|2024-08-29 18:55:00|8401|8399|8400.2|8398.2|8402|8400|8397.5|8395.5|198
1724958000000|2024-08-29 19:00:00|8400|8398|8397.7|8395.7|8400.5|8398.5|8396|8394|182
1724958300000|2024-08-29 19:05:00|8397.5|8395.5|8401.2|8399.2|8402.2|8400.2|8396.5|8394.5|221
1724958600000|2024-08-29 19:10:00|8401.5|8399.5|8401.2|8399.2|8403.2|8401.2|8399|8397|195
1724958900000|2024-08-29 19:15:00|8401.5|8399.5|8405.7|8403.7|8407.7|8405.7|8400.7|8398.7|165
1724959200000|2024-08-29 19:20:00|8405.5|8403.5|8406.2|8404.2|8407|8405|8403|8401|117
1724959500000|2024-08-29 19:25:00|8406|8404|8411.5|8409.5|8411.5|8409.5|8406|8404|152
1724959800000|2024-08-29 19:30:00|8411.7|8409.7|8409|8407|8412.2|8410.2|8409|8407|252
1724960100000|2024-08-29 19:35:00|8409.2|8407.2|8409.2|8407.2|8411.7|8409.7|8408|8406|276
1724960400000|2024-08-29 19:40:00|8409|8407|8400.2|8398.2|8410|8408|8400|8398|251
1724960700000|2024-08-29 19:45:00|8400|8398|8399.5|8397.5|8403|8401|8399|8397|226
1724961000000|2024-08-29 19:50:00|8400|8398|8397.7|8395.7|8401.5|8399.5|8397.5|8395.5|273
1724961300000|2024-08-29 19:55:00|8397.5|8395.5|8402.1|8398.1|8402.5|8400.5|8397|8395|499
1724961600000|2024-08-29 20:00:00|8401.8|8397.8|8405.6|8401.6|8406.3|8402.3|8401.8|8397.8|0
1724961900000|2024-08-29 20:05:00|8405.5|8401.5|8408.6|8404.6|8409|8405|8405.2|8401.2|0
1724962200000|2024-08-29 20:10:00|8408.7|8404.7|8406.6|8402.6|8409.6|8405.6|8406.4|8402.4|0
1724962500000|2024-08-29 20:15:00|8406.8|8402.8|8408.2|8404.2|8408.2|8404.2|8406.6|8402.6|0
1724962800000|2024-08-29 20:20:00|8408.1|8404.1|8408.1|8404.1|8409.1|8405.1|8407.9|8403.9|0
1724963100000|2024-08-29 20:25:00|8407.9|8403.9|8408.6|8404.6|8408.9|8404.9|8407.9|8403.9|0
1724963400000|2024-08-29 20:30:00|8408.8|8404.8|8407.3|8403.3|8408.9|8404.9|8407.3|8403.3|0
1724963700000|2024-08-29 20:35:00|8407.2|8403.2|8407.5|8403.5|8408.2|8404.2|8406.9|8402.9|0
1724964000000|2024-08-29 20:40:00|8407.6|8403.6|8407.1|8403.1|8407.8|8403.8|8406.9|8402.9|0
1724964300000|2024-08-29 20:45:00|8407|8403|8406.1|8402.1|8407.1|8403.1|8406.1|8402.1|0
1724964600000|2024-08-29 20:50:00|8406.2|8402.2|8406.8|8402.8|8407.3|8403.3|8406.1|8402.1|0
1724964900000|2024-08-29 20:55:00|8406.9|8402.9|8407.1|8403.1|8407.8|8403.8|8406.8|8402.8|0
1724965200000|2024-08-29 21:00:00|8407.2|8403.2|8407.5|8403.5|8407.6|8403.6|8407.2|8403.2|0
1724965500000|2024-08-29 21:05:00|8407.4|8403.4|8406.7|8402.7|8407.4|8403.4|8406.7|8402.7|0
1724965800000|2024-08-29 21:10:00|8406.6|8402.6|8406.3|8402.3|8407|8403|8406.2|8402.2|0
1724966100000|2024-08-29 21:15:00|8406.4|8402.4|8406.5|8402.5|8407.4|8403.4|8406.3|8402.3|0
1724966400000|2024-08-29 21:20:00|8406.4|8402.4|8407.1|8403.1|8407.1|8403.1|8406.4|8402.4|0
1724966700000|2024-08-29 21:25:00|8407|8403|8407.2|8403.2|8407.2|8403.2|8406.7|8402.7|0
1724967000000|2024-08-29 21:30:00|8407.1|8403.1|8407.2|8403.2|8407.3|8403.3|8407.1|8403.1|0
1724967300000|2024-08-29 21:35:00|8407.1|8403.1|8407.9|8403.9|8407.9|8403.9|8407.1|8403.1|0
1724967600000|2024-08-29 21:40:00|8408|8404|8407.8|8403.8|8408|8404|8407.8|8403.8|0
1724967900000|2024-08-29 21:45:00|8407.6|8403.6|8407.6|8403.6|8408.1|8404.1|8407.5|8403.5|0
1724968200000|2024-08-29 21:50:00|8407.5|8403.5|8407.8|8403.8|8407.8|8403.8|8407.5|8403.5|0
1724968500000|2024-08-29 21:55:00|8407.7|8403.7|8407.5|8403.5|8407.8|8403.8|8407.2|8403.2|0
1724968800000|2024-08-29 22:00:00|8407.6|8403.6|8407.5|8403.5|8409.6|8405.6|8406.9|8402.9|0
1724969100000|2024-08-29 22:05:00|8407.3|8403.3|8404.5|8400.5|8407.3|8403.3|8402.3|8398.3|0
1724969400000|2024-08-29 22:10:00|8404.4|8400.4|8405.1|8401.1|8406.1|8402.1|8403.7|8399.7|0
1724969700000|2024-08-29 22:15:00|8405.2|8401.2|8406.5|8402.5|8407.3|8403.3|8405|8401|0
1724970000000|2024-08-29 22:20:00|8406.4|8402.4|8404.9|8400.9|8407|8403|8404.2|8400.2|0
1724970300000|2024-08-29 22:25:00|8404.8|8400.8|8406|8402|8406.3|8402.3|8404.6|8400.6|0
1724970600000|2024-08-29 22:30:00|8405.9|8401.9|8405.5|8401.5|8406.4|8402.4|8405.3|8401.3|0
1724970900000|2024-08-29 22:35:00|8405.6|8401.6|8405.5|8401.5|8405.6|8401.6|8404.9|8400.9|0
1724971200000|2024-08-29 22:40:00|8405.4|8401.4|8406.9|8402.9|8407|8403|8405.2|8401.2|0
1724971500000|2024-08-29 22:45:00|8407|8403|8406|8402|8407|8403|8405.4|8401.4|0
1724971800000|2024-08-29 22:50:00|8405.9|8401.9|8405.7|8401.7|8406.2|8402.2|8405.4|8401.4|0
1724972100000|2024-08-29 22:55:00|8405.6|8401.6|8405.9|8401.9|8406|8402|8405.4|8401.4|0
1724972400000|2024-08-29 23:00:00|8405.8|8401.8|8405.3|8401.3|8405.9|8401.9|8404.6|8400.6|0
1724972700000|2024-08-29 23:05:00|8405.2|8401.2|8406.1|8402.1|8406.3|8402.3|8404.8|8400.8|0
1724973000000|2024-08-29 23:10:00|8406.2|8402.2|8406.7|8402.7|8406.7|8402.7|8406|8402|0
1724973300000|2024-08-29 23:15:00|8406.6|8402.6|8406.4|8402.4|8406.9|8402.9|8406.1|8402.1|0
1724973600000|2024-08-29 23:20:00|8406.3|8402.3|8407.1|8403.1|8407.6|8403.6|8406.2|8402.2|0
1724973900000|2024-08-29 23:25:00|8407.2|8403.2|8407.2|8403.2|8407.5|8403.5|8406.7|8402.7|0
1724974200000|2024-08-29 23:30:00|8407.1|8403.1|8405.5|8401.5|8407.2|8403.2|8405.4|8401.4|0
1724974500000|2024-08-29 23:35:00|8405.4|8401.4|8405.3|8401.3|8406.1|8402.1|8405.1|8401.1|0
1724974800000|2024-08-29 23:40:00|8405.2|8401.2|8405.4|8401.4|8405.7|8401.7|8404.8|8400.8|0
1724975100000|2024-08-29 23:45:00|8405.5|8401.5|8404.6|8400.6|8405.9|8401.9|8403.9|8399.9|0
1724975400000|2024-08-29 23:50:00|8404.7|8400.7|8404.3|8400.3|8405.7|8401.7|8403.9|8399.9|0
1724975700000|2024-08-29 23:55:00|8404.2|8400.2|8404.1|8400.1|8404.7|8400.7|8404.1|8400.1|0
1724976000000|2024-08-30 00:00:00|8404.2|8400.2|8398.9|8395.9|8411.4|8408.4|8398.7|8395.7|80
1724976300000|2024-08-30 00:05:00|8399.2|8396.2|8397.4|8394.4|8399.4|8396.4|8397.4|8394.4|22
1724976600000|2024-08-30 00:10:00|8397.2|8394.2|8398.2|8395.2|8398.7|8395.7|8397.2|8394.2|44
1724976900000|2024-08-30 00:15:00|8398.4|8395.4|8401.7|8398.7|8403.2|8400.2|8398.4|8395.4|49
1724977200000|2024-08-30 00:20:00|8401.9|8398.9|8402.7|8399.7|8403.2|8400.2|8401.7|8398.7|10
1724977500000|2024-08-30 00:25:00|8402.9|8399.9|8406.2|8403.2|8406.2|8403.2|8402.4|8399.4|8
1724977800000|2024-08-30 00:30:00|8405.7|8402.7|8406.9|8403.9|8407.7|8404.7|8405.4|8402.4|7
1724978100000|2024-08-30 00:35:00|8405.9|8402.9|8406.4|8403.4|8407.7|8404.7|8405.7|8402.7|8
1724978400000|2024-08-30 00:40:00|8406.2|8403.2|8407.4|8404.4|8407.7|8404.7|8405.9|8402.9|7
1724978700000|2024-08-30 00:45:00|8407.7|8404.7|8407.9|8404.9|8407.9|8404.9|8405.9|8402.9|5
1724979000000|2024-08-30 00:50:00|8407.7|8404.7|8406.7|8403.7|8408.2|8405.2|8406.7|8403.7|5
1724979300000|2024-08-30 00:55:00|8406.4|8403.4|8406.9|8403.9|8407.7|8404.7|8405.7|8402.7|15
1724979600000|2024-08-30 01:00:00|8407.2|8404.2|8409.4|8406.4|8409.9|8406.9|8407.2|8404.2|18
1724979900000|2024-08-30 01:05:00|8409.7|8406.7|8408.7|8405.7|8410.2|8407.2|8408.2|8405.2|22
1724980200000|2024-08-30 01:10:00|8408.4|8405.4|8408.4|8405.4|8408.4|8405.4|8407.4|8404.4|17
1724980500000|2024-08-30 01:15:00|8408.2|8405.2|8408.7|8405.7|8408.9|8405.9|8407.7|8404.7|4
1724980800000|2024-08-30 01:20:00|8408.4|8405.4|8409.7|8406.7|8409.7|8406.7|8407.2|8404.2|5
1724981100000|2024-08-30 01:25:00|8409.2|8406.2|8407.7|8404.7|8409.7|8406.7|8407.7|8404.7|1
1724981400000|2024-08-30 01:30:00|8408.2|8405.2|8409.2|8406.2|8409.2|8406.2|8408.2|8405.2|1
1724981700000|2024-08-30 01:35:00|8409.7|8406.7|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|3
1724982000000|2024-08-30 01:40:00|8410.2|8407.2|8412.2|8409.2|8413.7|8410.7|8409.9|8406.9|19
1724982300000|2024-08-30 01:45:00|8411.4|8408.4|8410.9|8407.9|8411.7|8408.7|8409.9|8406.9|29
1724982600000|2024-08-30 01:50:00|8410.7|8407.7|8410.9|8407.9|8411.2|8408.2|8410.2|8407.2|6
1724982900000|2024-08-30 01:55:00|8410.7|8407.7|8409.7|8406.7|8410.9|8407.9|8409.2|8406.2|7
1724983200000|2024-08-30 02:00:00|8409.9|8406.9|8411.2|8408.2|8411.7|8408.7|8407.7|8404.7|24
1724983500000|2024-08-30 02:05:00|8410.4|8407.4|8410.9|8407.9|8410.9|8407.9|8409.7|8406.7|13
1724983800000|2024-08-30 02:10:00|8411.4|8408.4|8411.2|8408.2|8412.9|8409.9|8410.9|8407.9|12
1724984100000|2024-08-30 02:15:00|8411.4|8408.4|8411.9|8408.9|8413.4|8410.4|8410.4|8407.4|13
1724984400000|2024-08-30 02:20:00|8412.4|8409.4|8413.4|8410.4|8413.9|8410.9|8411.4|8408.4|6
1724984700000|2024-08-30 02:25:00|8413.7|8410.7|8413.7|8410.7|8414.2|8411.2|8413.4|8410.4|0
1724985000000|2024-08-30 02:30:00|8413.4|8410.4|8415.7|8412.7|8416.2|8413.2|8413.4|8410.4|2
1724985300000|2024-08-30 02:35:00|8415.4|8412.4|8415.2|8412.2|8415.4|8412.4|8415.2|8412.2|2
1724985600000|2024-08-30 02:40:00|8415.4|8412.4|8415.9|8412.9|8415.9|8412.9|8415.4|8412.4|0
1724985900000|2024-08-30 02:45:00|8416.2|8413.2|8418.2|8415.2|8418.2|8415.2|8416.2|8413.2|0
1724986200000|2024-08-30 02:50:00|8418.4|8415.4|8418.4|8415.4|8418.7|8415.7|8417.4|8414.4|12
1724986500000|2024-08-30 02:55:00|8418.2|8415.2|8421.4|8418.4|8421.4|8418.4|8418.2|8415.2|18
1724986800000|2024-08-30 03:00:00|8421.2|8418.2|8419.7|8416.7|8421.4|8418.4|8418.9|8415.9|19
1724987100000|2024-08-30 03:05:00|8419.4|8416.4|8416.9|8413.9|8419.9|8416.9|8416.2|8413.2|18
1724987400000|2024-08-30 03:10:00|8417.9|8414.9|8417.2|8414.2|8417.9|8414.9|8416.4|8413.4|9
1724987700000|2024-08-30 03:15:00|8416.9|8413.9|8419.9|8416.9|8419.9|8416.9|8416.9|8413.9|45
1724988000000|2024-08-30 03:20:00|8419.7|8416.7|8416.4|8413.4|8419.7|8416.7|8416.4|8413.4|14
1724988300000|2024-08-30 03:25:00|8416.2|8413.2|8418.4|8415.4|8419.7|8416.7|8415.9|8412.9|9
1724988600000|2024-08-30 03:30:00|8418.2|8415.2|8419.7|8416.7|8420.2|8417.2|8418.2|8415.2|18
1724988900000|2024-08-30 03:35:00|8420.4|8417.4|8417.9|8414.9|8420.4|8417.4|8416.9|8413.9|22
1724989200000|2024-08-30 03:40:00|8417.7|8414.7|8417.7|8414.7|8418.7|8415.7|8415.9|8412.9|9
1724989500000|2024-08-30 03:45:00|8417.4|8414.4|8417.9|8414.9|8419.2|8416.2|8417.2|8414.2|9
1724989800000|2024-08-30 03:50:00|8417.4|8414.4|8418.4|8415.4|8420.7|8417.7|8417.4|8414.4|14
1724990100000|2024-08-30 03:55:00|8418.2|8415.2|8420.9|8417.9|8421.2|8418.2|8417.7|8414.7|23
1724990400000|2024-08-30 04:00:00|8420.7|8417.7|8419.9|8416.9|8420.7|8417.7|8419.2|8416.2|15
1724990700000|2024-08-30 04:05:00|8419.7|8416.7|8419.4|8416.4|8420.4|8417.4|8418.4|8415.4|6
1724991000000|2024-08-30 04:10:00|8419.2|8416.2|8417.7|8414.7|8419.2|8416.2|8415.7|8412.7|25
1724991300000|2024-08-30 04:15:00|8417.9|8414.9|8416.2|8413.2|8417.9|8414.9|8415.7|8412.7|4
1724991600000|2024-08-30 04:20:00|8416.4|8413.4|8415.4|8412.4|8417.2|8414.2|8414.9|8411.9|10
1724991900000|2024-08-30 04:25:00|8415.2|8412.2|8414.7|8411.7|8415.4|8412.4|8413.9|8410.9|6
1724992200000|2024-08-30 04:30:00|8414.2|8411.2|8415.2|8412.2|8415.2|8412.2|8413.7|8410.7|3
1724992500000|2024-08-30 04:35:00|8414.9|8411.9|8415.2|8412.2|8415.2|8412.2|8414.7|8411.7|14
1724992800000|2024-08-30 04:40:00|8414.9|8411.9|8415.4|8412.4|8416.2|8413.2|8413.9|8410.9|26
1724993100000|2024-08-30 04:45:00|8415.2|8412.2|8415.9|8412.9|8416.2|8413.2|8415.2|8412.2|6
1724993400000|2024-08-30 04:50:00|8415.7|8412.7|8415.4|8412.4|8416.7|8413.7|8415.2|8412.2|2
1724993700000|2024-08-30 04:55:00|8415.2|8412.2|8414.9|8411.9|8416.2|8413.2|8414.2|8411.2|23
1724994000000|2024-08-30 05:00:00|8415.4|8412.4|8414.7|8411.7|8415.7|8412.7|8411.4|8408.4|56
1724994300000|2024-08-30 05:05:00|8414.2|8411.2|8414.4|8411.4|8416.4|8413.4|8412.7|8409.7|29
1724994600000|2024-08-30 05:10:00|8414.2|8411.2|8411.9|8408.9|8414.2|8411.2|8411.9|8408.9|43
1724994900000|2024-08-30 05:15:00|8412.4|8409.4|8410.7|8407.7|8412.4|8409.4|8410.7|8407.7|26
1724995200000|2024-08-30 05:20:00|8410.9|8407.9|8410.7|8407.7|8412.2|8409.2|8409.7|8406.7|21
1724995500000|2024-08-30 05:25:00|8410.9|8407.9|8409.9|8406.9|8410.9|8407.9|8409.2|8406.2|17
1724995800000|2024-08-30 05:30:00|8409.4|8406.4|8409.9|8406.9|8410.7|8407.7|8409.2|8406.2|9
1724996100000|2024-08-30 05:35:00|8410.4|8407.4|8414.4|8411.4|8414.4|8411.4|8410.4|8407.4|14
1724996400000|2024-08-30 05:40:00|8414.2|8411.2|8415.7|8412.7|8416.2|8413.2|8414.2|8411.2|16
1724996700000|2024-08-30 05:45:00|8415.9|8412.9|8416.2|8413.2|8418.4|8415.4|8415.9|8412.9|12
1724997000000|2024-08-30 05:50:00|8416.4|8413.4|8417.2|8414.2|8419.2|8416.2|8415.7|8412.7|28
1724997300000|2024-08-30 05:55:00|8416.9|8413.9|8415.2|8412.2|8418.7|8415.7|8414.7|8411.7|43
1724997600000|2024-08-30 06:00:00|8417.4|8414.4|8415.2|8413.2|8420.7|8418.7|8412.9|8410.9|221
1724997900000|2024-08-30 06:05:00|8415.4|8413.4|8417.9|8415.9|8420.2|8418.2|8415.4|8413.4|136
1724998200000|2024-08-30 06:10:00|8418.2|8416.2|8414.2|8412.2|8418.9|8416.9|8413.9|8411.9|122
1724998500000|2024-08-30 06:15:00|8413.9|8411.9|8411.9|8409.9|8415.9|8413.9|8410.9|8408.9|155
1724998800000|2024-08-30 06:20:00|8410.9|8408.9|8412.4|8410.4|8412.4|8410.4|8408.4|8406.4|142
1724999100000|2024-08-30 06:25:00|8412.9|8410.9|8413.9|8411.9|8415.9|8413.9|8412.9|8410.9|60
1724999400000|2024-08-30 06:30:00|8414.4|8412.4|8414.9|8412.9|8417.4|8415.4|8411.9|8409.9|89
1724999700000|2024-08-30 06:35:00|8414.7|8412.7|8413.9|8411.9|8415.2|8413.2|8410.9|8408.9|94
1725000000000|2024-08-30 06:40:00|8414.4|8412.4|8416.4|8414.4|8417.9|8415.9|8413.7|8411.7|77
1725000300000|2024-08-30 06:45:00|8413.2|8411.2|8414.9|8412.9|8417.2|8415.2|8412.9|8410.9|142
1725000600000|2024-08-30 06:50:00|8414.7|8412.7|8417.9|8415.9|8418.4|8416.4|8412.9|8410.9|117
1725000900000|2024-08-30 06:55:00|8417.7|8415.7|8401.4|8399.4|8419.4|8417.4|8401.4|8399.4|557
1725001200000|2024-08-30 07:00:00|8401.2|8399.2|8404.7|8403.7|8414.4|8413.4|8400.7|8399.2|1865
1725001500000|2024-08-30 07:05:00|8404.2|8403.2|8410.4|8409.4|8411.4|8410.4|8403.2|8402.2|712
1725001800000|2024-08-30 07:10:00|8410.2|8409.2|8411.7|8410.7|8411.9|8410.9|8406.7|8405.7|614
1725002100000|2024-08-30 07:15:00|8411.4|8410.4|8407.4|8406.4|8412.2|8411.2|8405.4|8404.4|454
1725002400000|2024-08-30 07:20:00|8407.7|8406.7|8412.4|8411.4|8413.4|8412.4|8407.7|8406.7|301
1725002700000|2024-08-30 07:25:00|8412.2|8411.2|8414.2|8413.2|8417.4|8416.4|8412.2|8411.2|335
1725003000000|2024-08-30 07:30:00|8414.4|8413.4|8409.2|8408.2|8416.4|8415.4|8409.2|8408.2|437
1725003300000|2024-08-30 07:35:00|8409.7|8408.7|8408.7|8407.7|8414.2|8413.2|8408.7|8407.7|357
1725003600000|2024-08-30 07:40:00|8407.7|8406.7|8409.4|8408.4|8411.4|8410.4|8407.7|8406.7|331
1725003900000|2024-08-30 07:45:00|8409.7|8408.7|8409.7|8408.7|8410.9|8409.9|8406.7|8405.7|334
1725004200000|2024-08-30 07:50:00|8409.4|8408.4|8410.9|8409.9|8411.4|8410.4|8407.2|8406.2|186
1725004500000|2024-08-30 07:55:00|8411.2|8410.2|8411.7|8410.7|8414.2|8413.2|8410.7|8409.7|218
1725004800000|2024-08-30 08:00:00|8411.9|8410.9|8413.2|8412.2|8415.2|8414.2|8410.4|8409.4|211
1725005100000|2024-08-30 08:05:00|8413.4|8412.4|8413.4|8412.4|8414.9|8413.9|8410.7|8409.7|153
1725005400000|2024-08-30 08:10:00|8413.7|8412.7|8413.9|8412.9|8415.2|8414.2|8412.4|8411.4|159
1725005700000|2024-08-30 08:15:00|8413.7|8412.7|8410.2|8409.2|8414.4|8413.4|8410.2|8409.2|184
1725006000000|2024-08-30 08:20:00|8409.9|8408.9|8407.2|8406.2|8410.2|8409.2|8406.2|8405.2|217
1725006300000|2024-08-30 08:25:00|8406.4|8405.4|8407.4|8406.4|8410.2|8409.2|8406.4|8405.4|191
1725006600000|2024-08-30 08:30:00|8407.7|8406.7|8411.7|8410.7|8411.9|8410.9|8405.7|8404.7|154
1725006900000|2024-08-30 08:35:00|8411.2|8410.2|8410.7|8409.7|8413.2|8412.2|8408.9|8407.9|247
1725007200000|2024-08-30 08:40:00|8410.4|8409.4|8408.2|8407.2|8411.2|8410.2|8407.7|8406.7|155
1725007500000|2024-08-30 08:45:00|8407.9|8406.9|8403.9|8402.9|8408.7|8407.7|8403.4|8402.4|202
1725007800000|2024-08-30 08:50:00|8404.2|8403.2|8404.4|8403.4|8405.2|8404.2|8402.7|8401.7|199
1725008100000|2024-08-30 08:55:00|8404.7|8403.7|8399.9|8398.9|8404.7|8403.7|8398.9|8397.9|258
1725008400000|2024-08-30 09:00:00|8398.9|8397.9|8402.9|8401.9|8402.9|8401.9|8397.4|8396.4|316
1725008700000|2024-08-30 09:05:00|8403.2|8402.2|8400.4|8399.4|8403.4|8402.4|8400.2|8399.2|86
1725009000000|2024-08-30 09:10:00|8400.9|8399.9|8404.9|8403.9|8404.9|8403.9|8400.4|8399.4|264
1725009300000|2024-08-30 09:15:00|8404.7|8403.7|8407.7|8406.7|8408.2|8407.2|8402.9|8401.9|410
1725009600000|2024-08-30 09:20:00|8407.4|8406.4|8404.7|8403.7|8407.9|8406.9|8402.9|8401.9|252
1725009900000|2024-08-30 09:25:00|8404.9|8403.9|8405.4|8404.4|8405.4|8404.4|8404.9|8403.9|19
1725010200000|2024-08-30 09:30:00|8401.4|8400.4|8399.4|8398.4|8401.7|8400.7|8397.4|8396.4|164
1725010500000|2024-08-30 09:35:00|8399.7|8398.7|8404.7|8403.7|8404.7|8403.7|8398.2|8397.2|134
1725010800000|2024-08-30 09:40:00|8404.2|8403.2|8403.7|8402.7|8404.7|8403.7|8402.2|8401.2|142
1725011100000|2024-08-30 09:45:00|8403.4|8402.4|8404.4|8403.4|8405.7|8404.7|8402.9|8401.9|136
1725011400000|2024-08-30 09:50:00|8404.7|8403.7|8404.7|8403.7|8405.2|8404.2|8402.9|8401.9|148
1725011700000|2024-08-30 09:55:00|8405.2|8404.2|8406.4|8405.4|8406.7|8405.7|8404.4|8403.4|151
1725012000000|2024-08-30 10:00:00|8406.7|8405.7|8406.9|8405.9|8408.2|8407.2|8405.7|8404.7|196
1725012300000|2024-08-30 10:05:00|8406.7|8405.7|8407.4|8406.4|8409.4|8408.4|8406.7|8405.7|205
1725012600000|2024-08-30 10:10:00|8407.2|8406.2|8408.2|8407.2|8408.9|8407.9|8406.2|8405.2|109
1725012900000|2024-08-30 10:15:00|8407.7|8406.7|8409.2|8408.2|8409.7|8408.7|8406.4|8405.4|119
1725013200000|2024-08-30 10:20:00|8408.9|8407.9|8408.2|8407.2|8409.2|8408.2|8407.7|8406.7|179
1725013500000|2024-08-30 10:25:00|8408.7|8407.7|8412.4|8411.4|8412.9|8411.9|8408.7|8407.7|167
1725013800000|2024-08-30 10:30:00|8412.2|8411.2|8406.9|8405.9|8412.4|8411.4|8406.7|8405.7|140
1725014100000|2024-08-30 10:35:00|8406.7|8405.7|8405.4|8404.4|8407.4|8406.4|8405.4|8404.4|141
1725014400000|2024-08-30 10:40:00|8405.2|8404.2|8406.9|8405.9|8407.4|8406.4|8404.7|8403.7|95
1725014700000|2024-08-30 10:45:00|8407.2|8406.2|8408.2|8407.2|8409.7|8408.7|8407.2|8406.2|178
1725015000000|2024-08-30 10:50:00|8407.9|8406.9|8409.4|8408.4|8411.2|8410.2|8407.9|8406.9|265
1725015300000|2024-08-30 10:55:00|8409.7|8408.7|8412.2|8411.2|8412.9|8411.9|8408.7|8407.7|602
1725015600000|2024-08-30 11:00:00|8410.9|8409.9|8407.4|8406.4|8412.7|8411.7|8407.2|8406.2|320
1725015900000|2024-08-30 11:05:00|8407.7|8406.7|8406.4|8405.4|8407.7|8406.7|8405.7|8404.7|129
1725016200000|2024-08-30 11:10:00|8406.2|8405.2|8404.2|8403.2|8406.2|8405.2|8402.9|8401.9|118
1725016500000|2024-08-30 11:15:00|8404.7|8403.7|8404.4|8403.4|8405.7|8404.7|8403.9|8402.9|98
1725016800000|2024-08-30 11:20:00|8404.2|8403.2|8402.7|8401.7|8404.2|8403.2|8401.7|8400.7|116
1725017100000|2024-08-30 11:25:00|8402.9|8401.9|8405.4|8404.4|8406.2|8405.2|8402.4|8401.4|148
1725017400000|2024-08-30 11:30:00|8405.7|8404.7|8405.4|8404.4|8408.4|8407.4|8404.9|8403.9|152
1725017700000|2024-08-30 11:35:00|8405.2|8404.2|8406.4|8405.4|8407.2|8406.2|8405.2|8404.2|135
1725018000000|2024-08-30 11:40:00|8406.1|8405.1|8404.1|8403.1|8407.1|8406.1|8403.6|8402.6|188
1725018300000|2024-08-30 11:45:00|8404.4|8403.4|8404.4|8403.4|8404.6|8403.6|8402.4|8401.4|184
1725018600000|2024-08-30 11:50:00|8403.9|8402.9|8405.6|8404.6|8405.9|8404.9|8402.6|8401.6|108
1725018900000|2024-08-30 11:55:00|8405.4|8404.4|8404.4|8403.4|8405.6|8404.6|8402.9|8401.9|182
1725019200000|2024-08-30 12:00:00|8403.9|8402.9|8406.1|8405.1|8407.4|8406.4|8403.9|8402.9|250
1725019500000|2024-08-30 12:05:00|8405.9|8404.9|8406.4|8405.4|8407.9|8406.9|8403.9|8402.9|274
1725019800000|2024-08-30 12:10:00|8406.6|8405.6|8403.4|8402.4|8408.4|8407.4|8403.4|8402.4|213
1725020100000|2024-08-30 12:15:00|8403.9|8402.9|8401.6|8400.6|8403.9|8402.9|8401.4|8400.4|221
1725020400000|2024-08-30 12:20:00|8401.9|8400.9|8403.4|8402.4|8404.1|8403.1|8400.9|8399.9|198
1725020700000|2024-08-30 12:25:00|8403.9|8402.9|8405.1|8404.1|8406.9|8405.9|8403.6|8402.6|175
1725021000000|2024-08-30 12:30:00|8405.4|8404.4|8405.9|8404.9|8406.9|8405.9|8404.1|8403.1|322
1725021300000|2024-08-30 12:35:00|8406.4|8405.4|8405.6|8404.6|8407.6|8406.6|8403.6|8402.6|287
1725021600000|2024-08-30 12:40:00|8405.4|8404.4|8406.4|8405.4|8407.9|8406.9|8403.4|8402.4|299
1725021900000|2024-08-30 12:45:00|8406.1|8405.1|8401.4|8400.4|8407.9|8406.9|8401.1|8400.1|365
1725022200000|2024-08-30 12:50:00|8401.6|8400.6|8396.9|8395.9|8401.9|8400.9|8396.9|8395.9|527
1725022500000|2024-08-30 12:55:00|8396.6|8395.6|8397.1|8396.1|8398.9|8397.9|8396.1|8395.1|282
1725022800000|2024-08-30 13:00:00|8396.9|8395.9|8395.6|8394.6|8396.9|8395.9|8391.9|8390.9|523
1725023100000|2024-08-30 13:05:00|8395.4|8394.4|8396.6|8395.6|8398.9|8397.9|8393.4|8392.4|498
1725023400000|2024-08-30 13:10:00|8396.9|8395.9|8391.6|8390.6|8397.1|8396.1|8390.4|8389.4|286
1725023700000|2024-08-30 13:15:00|8391.4|8390.4|8389.6|8388.6|8393.1|8392.1|8389.1|8388.1|335
1725024000000|2024-08-30 13:20:00|8389.4|8388.4|8390.6|8389.6|8391.6|8390.6|8388.4|8387.4|208
1725024300000|2024-08-30 13:25:00|8390.4|8389.4|8392.6|8391.6|8392.9|8391.9|8387.6|8386.6|251
1725024600000|2024-08-30 13:30:00|8392.9|8391.9|8396.4|8395.4|8397.4|8396.4|8389.9|8388.9|640
1725024900000|2024-08-30 13:35:00|8396.1|8395.1|8399.4|8398.4|8399.9|8398.9|8395.6|8394.6|382
1725025200000|2024-08-30 13:40:00|8399.6|8398.6|8399.9|8398.9|8400.9|8399.9|8396.6|8395.6|285
1725025500000|2024-08-30 13:45:00|8400.4|8399.4|8391.6|8390.6|8401.1|8400.1|8391.6|8390.6|363
1725025800000|2024-08-30 13:50:00|8391.9|8390.9|8393.4|8392.4|8394.4|8393.4|8390.1|8389.1|485
1725026100000|2024-08-30 13:55:00|8393.6|8392.6|8393.1|8392.1|8393.9|8392.9|8390.1|8389.1|385
1725026400000|2024-08-30 14:00:00|8393.4|8392.4|8395.6|8394.6|8396.6|8395.6|8389.9|8388.9|569
1725026700000|2024-08-30 14:05:00|8395.9|8394.9|8397.4|8396.4|8397.9|8396.9|8391.9|8390.9|425
1725027000000|2024-08-30 14:10:00|8397.5|8396.5|8394|8393|8399|8398|8393.5|8392.5|409
1725027300000|2024-08-30 14:15:00|8394.2|8393.2|8399.2|8398.2|8400|8399|8391.7|8390.7|370
1725027600000|2024-08-30 14:20:00|8399.5|8398.5|8399.5|8398.5|8404.5|8403.5|8398.5|8397.5|718
1725027900000|2024-08-30 14:25:00|8399.7|8398.7|8392.5|8391.5|8399.7|8398.7|8392|8391|307
1725028200000|2024-08-30 14:30:00|8393|8392|8389.2|8388.2|8396|8395|8388.5|8387.5|379
1725028500000|2024-08-30 14:35:00|8389|8388|8387|8386|8390.5|8389.5|8383.5|8382.5|440
1725028800000|2024-08-30 14:40:00|8386.7|8385.7|8381.2|8380.2|8387|8386|8380|8379|584
1725029100000|2024-08-30 14:45:00|8381.5|8380.5|8385.7|8384.7|8386|8385|8381|8380|439
1725029400000|2024-08-30 14:50:00|8385.5|8384.5|8380.7|8379.7|8387|8386|8380.7|8379.7|551
1725029700000|2024-08-30 14:55:00|8381|8380|8378|8377|8384|8383|8377.5|8376.5|646
1725030000000|2024-08-30 15:00:00|8378.2|8377.2|8381.5|8380.5|8383.5|8382.5|8377.5|8376.5|859
1725030300000|2024-08-30 15:05:00|8381|8380|8380|8379|8382.7|8381.7|8379.2|8378.2|1212
1725030600000|2024-08-30 15:10:00|8379.5|8378.5|8382|8381|8382.5|8381.5|8378|8377|1282
1725030900000|2024-08-30 15:15:00|8381.7|8380.7|8377|8376|8383|8382|8377|8376|549
1725031200000|2024-08-30 15:20:00|8376.7|8375.7|8372.2|8371.2|8378|8377|8371.7|8370.7|1256
1725031500000|2024-08-30 15:25:00|8372|8371|8367.2|8365.2|8372.5|8371.5|8364|8363|6412
1725031800000|2024-08-30 15:30:00|8366.7|8364.7|8377|8375|8377|8375|8364.5|8362.5|9334
1725032100000|2024-08-30 15:35:00|8375.7|8373.7|8375.7|8373.7|8380|8378|8374.5|8372.5|2794
1725032400000|2024-08-30 15:40:00|8376|8374|8380.7|8378.7|8380.7|8378.7|8375.7|8373.7|675
1725032700000|2024-08-30 15:45:00|8380.5|8378.5|8381.5|8379.5|8382.5|8380.5|8378.5|8376.5|466
1725033000000|2024-08-30 15:50:00|8382|8380|8383.7|8381.7|8384.2|8382.2|8381.2|8379.2|572
1725033300000|2024-08-30 15:55:00|8383.5|8381.5|8382.7|8380.7|8384|8382|8381.5|8379.5|325
1725033600000|2024-08-30 16:00:00|8382.5|8380.5|8383|8381|8383|8381|8377.5|8375.5|400
1725033900000|2024-08-30 16:05:00|8383.5|8381.5|8383|8381|8384.5|8382.5|8382|8380|205
1725034200000|2024-08-30 16:10:00|8383.2|8381.2|8383.2|8381.2|8384.5|8382.5|8382|8380|142
1725034500000|2024-08-30 16:15:00|8383|8381|8379.5|8377.5|8383.5|8381.5|8379.5|8377.5|174
1725034800000|2024-08-30 16:20:00|8379.2|8377.2|8375.5|8373.5|8380|8378|8375|8373|154
1725035100000|2024-08-30 16:25:00|8375|8373|8373|8371|8377.7|8375.7|8372|8370|230
1725035400000|2024-08-30 16:30:00|8372.7|8370.7|8366.7|8364.7|8374|8372|8366.5|8364.5|292
1725035700000|2024-08-30 16:35:00|8366.5|8364.5|8369.7|8367.7|8370|8368|8365|8363|197
1725036000000|2024-08-30 16:40:00|8369.5|8367.5|8369.2|8367.2|8370.2|8368.2|8366.2|8364.2|177
1725036300000|2024-08-30 16:45:00|8368.7|8366.7|8370.2|8368.2|8371.7|8369.7|8367.7|8365.7|145
1725036600000|2024-08-30 16:50:00|8370.5|8368.5|8374.2|8372.2|8375|8373|8370.5|8368.5|131
1725036900000|2024-08-30 16:55:00|8374.5|8372.5|8374.5|8372.5|8376.2|8374.2|8373.2|8371.2|88
1725037200000|2024-08-30 17:00:00|8375|8373|8376.5|8374.5|8377.7|8375.7|8374.5|8372.5|138
1725037500000|2024-08-30 17:05:00|8376.2|8374.2|8375.5|8373.5|8377|8375|8373.5|8371.5|107
1725037800000|2024-08-30 17:10:00|8375.7|8373.7|8376|8374|8377|8375|8373.7|8371.7|35
1725038100000|2024-08-30 17:15:00|8375.5|8373.5|8372.5|8370.5|8376|8374|8372|8370|133
1725038400000|2024-08-30 17:20:00|8372.7|8370.7|8374.5|8372.5|8377.5|8375.5|8372.2|8370.2|345
1725038700000|2024-08-30 17:25:00|8375|8373|8374|8372|8377|8375|8374|8372|141
1725039000000|2024-08-30 17:30:00|8374.2|8372.2|8376.2|8374.2|8377|8375|8373.7|8371.7|66
1725039300000|2024-08-30 17:35:00|8376|8374|8375.2|8373.2|8378|8376|8375|8373|58
1725039600000|2024-08-30 17:40:00|8375.5|8373.5|8375.5|8373.5|8377.5|8375.5|8375|8373|64
1725039900000|2024-08-30 17:45:00|8375.7|8373.7|8376.2|8374.2|8377|8375|8374.5|8372.5|69
1725040200000|2024-08-30 17:50:00|8376|8374|8377|8375|8377.5|8375.5|8375.5|8373.5|67
1725040500000|2024-08-30 17:55:00|8377.2|8375.2|8377|8375|8377.7|8375.7|8375.2|8373.2|96
1725040800000|2024-08-30 18:00:00|8377.2|8375.2|8377.7|8375.7|8378.2|8376.2|8375.7|8373.7|74
1725041100000|2024-08-30 18:05:00|8377.5|8375.5|8383|8381|8383.5|8381.5|8377.5|8375.5|75
1725041400000|2024-08-30 18:10:00|8382.7|8380.7|8383.5|8381.5|8384.7|8382.7|8381.2|8379.2|77
1725041700000|2024-08-30 18:15:00|8383.2|8381.2|8380.7|8378.7|8384|8382|8380.7|8378.7|109
1725042000000|2024-08-30 18:20:00|8381|8379|8381.7|8379.7|8383.2|8381.2|8380.5|8378.5|75
1725042300000|2024-08-30 18:25:00|8382|8380|8380|8378|8384|8382|8380|8378|126
1725042600000|2024-08-30 18:30:00|8379.7|8377.7|8381.5|8379.5|8381.5|8379.5|8379.5|8377.5|65
1725042900000|2024-08-30 18:35:00|8381.7|8379.7|8382.5|8380.5|8383|8381|8380.5|8378.5|64
1725043200000|2024-08-30 18:40:00|8382.2|8380.2|8382.5|8380.5|8384.7|8382.7|8381.5|8379.5|76
1725043500000|2024-08-30 18:45:00|8383|8381|8384|8382|8384.2|8382.2|8381.2|8379.2|87
1725043800000|2024-08-30 18:50:00|8383.7|8381.7|8383.5|8381.5|8385.7|8383.7|8383.5|8381.5|40
1725044100000|2024-08-30 18:55:00|8383.7|8381.7|8384.5|8382.5|8384.7|8382.7|8382.5|8380.5|111
1725044400000|2024-08-30 19:00:00|8384.2|8382.2|8385.2|8383.2|8386|8384|8383.2|8381.2|93
1725044700000|2024-08-30 19:05:00|8385|8383|8385.5|8383.5|8387|8385|8384.5|8382.5|51
1725045000000|2024-08-30 19:10:00|8385.2|8383.2|8383|8381|8386.5|8384.5|8382.2|8380.2|122
1725045300000|2024-08-30 19:15:00|8382.5|8380.5|8385.5|8383.5|8385.5|8383.5|8381.7|8379.7|144
1725045600000|2024-08-30 19:20:00|8385.7|8383.7|8386.5|8384.5|8388.7|8386.7|8385.5|8383.5|93
1725045900000|2024-08-30 19:25:00|8386|8384|8387|8385|8388|8386|8384.5|8382.5|212
1725046200000|2024-08-30 19:30:00|8387.2|8385.2|8384.7|8382.7|8388.5|8386.5|8384.2|8382.2|182
1725046500000|2024-08-30 19:35:00|8385|8383|8390.5|8388.5|8391.2|8389.2|8385|8383|126
1725046800000|2024-08-30 19:40:00|8390.7|8388.7|8393.5|8391.5|8394.5|8392.5|8390|8388|147
1725047100000|2024-08-30 19:45:00|8393.2|8391.2|8396|8394|8397|8395|8393|8391|176
1725047400000|2024-08-30 19:50:00|8397|8395|8406.2|8404.2|8407.2|8405.2|8397|8395|370
1725047700000|2024-08-30 19:55:00|8406|8404|8403.6|8399.6|8410.5|8408.5|8403.2|8399.2|527
1725048000000|2024-08-30 20:00:00|8402.9|8398.9|8402.3|8398.3|8405.6|8401.6|8399.7|8395.7|2
1725048300000|2024-08-30 20:05:00|8402.5|8398.5|8403|8399|8404.3|8400.3|8402.1|8398.1|0
1725048600000|2024-08-30 20:10:00|8402.9|8398.9|8400.5|8396.5|8403.2|8399.2|8399.9|8395.9|0
1725048900000|2024-08-30 20:15:00|8400.4|8396.4|8403.2|8399.2|8403.6|8399.6|8400.4|8396.4|0
1725049200000|2024-08-30 20:20:00|8403.4|8399.4|8403.4|8399.4|8404.2|8400.2|8403|8399|0
1725049500000|2024-08-30 20:25:00|8403.3|8399.3|8404.2|8400.2|8404.3|8400.3|8403.3|8399.3|0
1725049800000|2024-08-30 20:30:00|8404|8400|8403.8|8399.8|8404.2|8400.2|8403.6|8399.6|0
1725050100000|2024-08-30 20:35:00|8403.7|8399.7|8403.4|8399.4|8403.7|8399.7|8403|8399|0
1725050400000|2024-08-30 20:40:00|8403.2|8399.2|8403.4|8399.4|8403.8|8399.8|8402.5|8398.5|0
1725050700000|2024-08-30 20:45:00|8403.2|8399.2|8402.3|8398.3|8403.4|8399.4|8402.3|8398.3|0
1725051000000|2024-08-30 20:50:00|8402.2|8398.2|8402.1|8398.1|8403|8399|8401.9|8397.9|0
1725051300000|2024-08-30 20:55:00|8402|8398|8402|8398|8403|8399|8401.5|8397.5|0
1725228000000|2024-09-01 22:00:00|8408.3|8404.3|8408.3|8404.3|8409|8405|8407.8|8403.8|0
1725228300000|2024-09-01 22:05:00|8408.4|8404.4|8407.5|8403.5|8408.5|8404.5|8407.5|8403.5|0
1725228600000|2024-09-01 22:10:00|8407.4|8403.4|8406.6|8402.6|8407.5|8403.5|8405.1|8401.1|0
1725228900000|2024-09-01 22:15:00|8406.7|8402.7|8405.7|8401.7|8407|8403|8405.7|8401.7|0
1725229200000|2024-09-01 22:20:00|8405.6|8401.6|8406|8402|8406.1|8402.1|8405.1|8401.1|0
1725229500000|2024-09-01 22:25:00|8405.9|8401.9|8405.3|8401.3|8406.1|8402.1|8405.3|8401.3|0
1725229800000|2024-09-01 22:30:00|8405.1|8401.1|8405.5|8401.5|8405.8|8401.8|8405.1|8401.1|0
1725230100000|2024-09-01 22:35:00|8405.3|8401.3|8404.9|8400.9|8405.4|8401.4|8404.6|8400.6|0
1725230400000|2024-09-01 22:40:00|8405|8401|8404.4|8400.4|8405.3|8401.3|8404.2|8400.2|0
1725230700000|2024-09-01 22:45:00|8404.6|8400.6|8403.1|8399.1|8404.6|8400.6|8402.9|8398.9|0
1725231000000|2024-09-01 22:50:00|8403|8399|8403.4|8399.4|8404|8400|8403|8399|0
1725231300000|2024-09-01 22:55:00|8403.3|8399.3|8403.6|8399.6|8403.8|8399.8|8403.2|8399.2|0
1725231600000|2024-09-01 23:00:00|8403.7|8399.7|8403.7|8399.7|8404.6|8400.6|8403.4|8399.4|0
1725231900000|2024-09-01 23:05:00|8403.8|8399.8|8404|8400|8404.4|8400.4|8403.6|8399.6|0
1725232200000|2024-09-01 23:10:00|8404.1|8400.1|8403.8|8399.8|8404.6|8400.6|8403.8|8399.8|0
1725232500000|2024-09-01 23:15:00|8403.9|8399.9|8404|8400|8404.4|8400.4|8403.6|8399.6|0
1725232800000|2024-09-01 23:20:00|8403.9|8399.9|8404.7|8400.7|8405.1|8401.1|8403.8|8399.8|0
1725233100000|2024-09-01 23:25:00|8404.6|8400.6|8404.4|8400.4|8404.7|8400.7|8404.4|8400.4|0
1725233400000|2024-09-01 23:30:00|8404.6|8400.6|8404.9|8400.9|8405.5|8401.5|8404.6|8400.6|0
1725233700000|2024-09-01 23:35:00|8405|8401|8404.7|8400.7|8405.3|8401.3|8404.7|8400.7|0
1725234000000|2024-09-01 23:40:00|8404.6|8400.6|8404.4|8400.4|8404.7|8400.7|8404.2|8400.2|0
1725234300000|2024-09-01 23:45:00|8404.5|8400.5|8408|8404|8408.1|8404.1|8402.4|8398.4|0
1725234600000|2024-09-01 23:50:00|8407.9|8403.9|8409.7|8405.7|8409.7|8405.7|8407.6|8403.6|0
1725234900000|2024-09-01 23:55:00|8409.8|8405.8|8410.4|8406.4|8410.8|8406.8|8408.6|8404.6|0
1725235200000|2024-09-02 00:00:00|8410.6|8406.6|8388.2|8385.2|8410.6|8406.6|8388.2|8385.2|75
1725235500000|2024-09-02 00:05:00|8388.5|8385.5|8399.2|8396.2|8399.5|8396.5|8388|8385|52
1725235800000|2024-09-02 00:10:00|8399|8396|8391|8388|8399|8396|8389.7|8386.7|20
1725236100000|2024-09-02 00:15:00|8390.2|8387.2|8394.5|8391.5|8394.5|8391.5|8390|8387|9
1725236400000|2024-09-02 00:20:00|8395|8392|8396.5|8393.5|8396.5|8393.5|8395|8392|1
1725236700000|2024-09-02 00:25:00|8396.7|8393.7|8396.7|8393.7|8397.9|8394.9|8396.7|8393.7|4
1725237000000|2024-09-02 00:30:00|8396.4|8393.4|8392.9|8389.9|8396.7|8393.7|8392.9|8389.9|2
1725237300000|2024-09-02 00:35:00|8393.2|8390.2|8396.7|8393.7|8396.7|8393.7|8392.9|8389.9|18
1725237600000|2024-09-02 00:40:00|8397.2|8394.2|8395.9|8392.9|8397.2|8394.2|8394.9|8391.9|3
1725237900000|2024-09-02 00:45:00|8394.9|8391.9|8394.2|8391.2|8396.2|8393.2|8393.9|8390.9|23
1725238200000|2024-09-02 00:50:00|8394.7|8391.7|8396.2|8393.2|8396.7|8393.7|8394.2|8391.2|3
1725238500000|2024-09-02 00:55:00|8395.9|8392.9|8395.2|8392.2|8396.2|8393.2|8394.9|8391.9|2
1725238800000|2024-09-02 01:00:00|8394.9|8391.9|8393.9|8390.9|8395.7|8392.7|8393.4|8390.4|18
1725239100000|2024-09-02 01:05:00|8393.7|8390.7|8396.2|8393.2|8396.9|8393.9|8392.9|8389.9|11
1725239400000|2024-09-02 01:10:00|8395.9|8392.9|8395.7|8392.7|8395.9|8392.9|8394.2|8391.2|6
1725239700000|2024-09-02 01:15:00|8395.9|8392.9|8395.9|8392.9|8396.2|8393.2|8394.9|8391.9|5
1725240000000|2024-09-02 01:20:00|8395.7|8392.7|8394.9|8391.9|8396.2|8393.2|8394.9|8391.9|2
1725240300000|2024-09-02 01:25:00|8394.4|8391.4|8394.9|8391.9|8396.4|8393.4|8394.4|8391.4|11
1725240600000|2024-09-02 01:30:00|8395.2|8392.2|8394.4|8391.4|8396.7|8393.7|8393.9|8390.9|19
1725240900000|2024-09-02 01:35:00|8394.2|8391.2|8394.7|8391.7|8395.2|8392.2|8392.9|8389.9|22
1725241200000|2024-09-02 01:40:00|8394.9|8391.9|8393.2|8390.2|8396.2|8393.2|8393.2|8390.2|5
1725241500000|2024-09-02 01:45:00|8393.7|8390.7|8395.7|8392.7|8396.7|8393.7|8393.4|8390.4|24
1725241800000|2024-09-02 01:50:00|8395.9|8392.9|8394.9|8391.9|8396.2|8393.2|8392.7|8389.7|15
1725242100000|2024-09-02 01:55:00|8394.7|8391.7|8396.2|8393.2|8396.2|8393.2|8394.2|8391.2|14
1725242400000|2024-09-02 02:00:00|8395.9|8392.9|8395.7|8392.7|8395.9|8392.9|8391.7|8388.7|17
1725242700000|2024-09-02 02:05:00|8395.9|8392.9|8395.7|8392.7|8396.7|8393.7|8394.4|8391.4|6
1725243000000|2024-09-02 02:10:00|8395.4|8392.4|8392.7|8389.7|8395.4|8392.4|8392.7|8389.7|3
1725243300000|2024-09-02 02:15:00|8392.4|8389.4|8392.4|8389.4|8392.9|8389.9|8391.7|8388.7|1
1725243600000|2024-09-02 02:20:00|8391.7|8388.7|8390.7|8387.7|8391.7|8388.7|8390.4|8387.4|1
1725243900000|2024-09-02 02:25:00|8390.4|8387.4|8392.4|8389.4|8392.9|8389.9|8390.4|8387.4|23
1725244200000|2024-09-02 02:30:00|8392.2|8389.2|8393.2|8390.2|8393.2|8390.2|8391.9|8388.9|3
1725244500000|2024-09-02 02:35:00|8392.9|8389.9|8392.4|8389.4|8393.2|8390.2|8392.4|8389.4|8
1725244800000|2024-09-02 02:40:00|8392.7|8389.7|8391.2|8388.2|8393.4|8390.4|8390.9|8387.9|16
1725245100000|2024-09-02 02:45:00|8390.9|8387.9|8389.7|8386.7|8393.9|8390.9|8388.9|8385.9|46
1725245400000|2024-09-02 02:50:00|8389.4|8386.4|8389.7|8386.7|8390.9|8387.9|8388.9|8385.9|7
1725245700000|2024-09-02 02:55:00|8390.2|8387.2|8389.9|8386.9|8392.7|8389.7|8389.9|8386.9|20
1725246000000|2024-09-02 03:00:00|8389.7|8386.7|8390.4|8387.4|8390.9|8387.9|8389.4|8386.4|5
1725246300000|2024-09-02 03:05:00|8390.7|8387.7|8391.7|8388.7|8391.7|8388.7|8390.4|8387.4|3
1725246600000|2024-09-02 03:10:00|8391.4|8388.4|8392.4|8389.4|8393.4|8390.4|8391.4|8388.4|23
1725246900000|2024-09-02 03:15:00|8392.9|8389.9|8392.2|8389.2|8393.2|8390.2|8392.2|8389.2|16
1725247200000|2024-09-02 03:20:00|8392.7|8389.7|8393.4|8390.4|8394.9|8391.9|8392.2|8389.2|19
1725247500000|2024-09-02 03:25:00|8393.7|8390.7|8393.9|8390.9|8393.9|8390.9|8393.2|8390.2|1
1725247800000|2024-09-02 03:30:00|8393.4|8390.4|8392.4|8389.4|8393.9|8390.9|8391.9|8388.9|28
1725248100000|2024-09-02 03:35:00|8392.7|8389.7|8390.7|8387.7|8393.7|8390.7|8389.4|8386.4|21
1725248400000|2024-09-02 03:40:00|8390.4|8387.4|8390.4|8387.4|8390.9|8387.9|8388.4|8385.4|27
1725248700000|2024-09-02 03:45:00|8390.7|8387.7|8392.4|8389.4|8392.4|8389.4|8390.4|8387.4|11
1725249000000|2024-09-02 03:50:00|8391.9|8388.9|8392.7|8389.7|8393.4|8390.4|8391.9|8388.9|2
1725249300000|2024-09-02 03:55:00|8392.9|8389.9|8392.2|8389.2|8392.9|8389.9|8392.2|8389.2|5
1725249600000|2024-09-02 04:00:00|8393.2|8390.2|8392.2|8389.2|8394.7|8391.7|8392.2|8389.2|35
1725249900000|2024-09-02 04:05:00|8391.7|8388.7|8391.4|8388.4|8392.2|8389.2|8391.2|8388.2|16
1725250200000|2024-09-02 04:10:00|8391.2|8388.2|8389.2|8386.2|8391.2|8388.2|8387.9|8384.9|22
1725250500000|2024-09-02 04:15:00|8388.9|8385.9|8390.4|8387.4|8391.7|8388.7|8388.7|8385.7|5
1725250800000|2024-09-02 04:20:00|8390.2|8387.2|8390.9|8387.9|8390.9|8387.9|8389.9|8386.9|6
1725251100000|2024-09-02 04:25:00|8391.9|8388.9|8391.7|8388.7|8391.9|8388.9|8390.7|8387.7|9
1725251400000|2024-09-02 04:30:00|8391.9|8388.9|8390.9|8387.9|8391.9|8388.9|8390.9|8387.9|10
1725251700000|2024-09-02 04:35:00|8390.7|8387.7|8391.2|8388.2|8391.4|8388.4|8389.9|8386.9|8
1725252000000|2024-09-02 04:40:00|8390.9|8387.9|8391.2|8388.2|8391.9|8388.9|8390.9|8387.9|5
1725252300000|2024-09-02 04:45:00|8390.9|8387.9|8391.4|8388.4|8391.7|8388.7|8390.9|8387.9|7
1725252600000|2024-09-02 04:50:00|8391.2|8388.2|8391.9|8388.9|8391.9|8388.9|8391.2|8388.2|1
1725252900000|2024-09-02 04:55:00|8391.7|8388.7|8392.9|8389.9|8392.9|8389.9|8391.7|8388.7|2
1725253200000|2024-09-02 05:00:00|8393.7|8390.7|8393.9|8390.9|8395.4|8392.4|8393.7|8390.7|12
1725253500000|2024-09-02 05:05:00|8394.4|8391.4|8393.4|8390.4|8394.4|8391.4|8393.4|8390.4|4
1725253800000|2024-09-02 05:10:00|8393.2|8390.2|8393.2|8390.2|8393.2|8390.2|8391.7|8388.7|10
1725254100000|2024-09-02 05:15:00|8392.9|8389.9|8393.2|8390.2|8393.9|8390.9|8391.9|8388.9|16
1725254400000|2024-09-02 05:20:00|8392.9|8389.9|8394.9|8391.9|8394.9|8391.9|8392.9|8389.9|5
1725254700000|2024-09-02 05:25:00|8395.2|8392.2|8396.7|8393.7|8396.7|8393.7|8393.7|8390.7|21
1725255000000|2024-09-02 05:30:00|8397.2|8394.2|8397.2|8394.2|8397.7|8394.7|8396.4|8393.4|6
1725255300000|2024-09-02 05:35:00|8397.4|8394.4|8398.7|8395.7|8399.7|8396.7|8397.2|8394.2|21
1725255600000|2024-09-02 05:40:00|8399.2|8396.2|8399.9|8396.9|8400.2|8397.2|8398.7|8395.7|20
1725255900000|2024-09-02 05:45:00|8400.2|8397.2|8399.7|8396.7|8400.2|8397.2|8397.7|8394.7|43
1725256200000|2024-09-02 05:50:00|8399.4|8396.4|8399.7|8396.7|8399.7|8396.7|8397.2|8394.2|24
1725256500000|2024-09-02 05:55:00|8399.4|8396.4|8399.4|8396.4|8400.7|8397.7|8398.4|8395.4|42
1725256800000|2024-09-02 06:00:00|8399.7|8396.7|8401.4|8399.4|8401.7|8399.7|8396.2|8394.2|234
1725257100000|2024-09-02 06:05:00|8399.4|8397.4|8394.2|8392.2|8400.2|8398.2|8393.9|8391.9|181
1725257400000|2024-09-02 06:10:00|8393.9|8391.9|8389.9|8387.9|8393.9|8391.9|8388.9|8386.9|144
1725257700000|2024-09-02 06:15:00|8390.2|8388.2|8392.4|8390.4|8393.4|8391.4|8388.9|8386.9|135
1725258000000|2024-09-02 06:20:00|8391.4|8389.4|8390.4|8388.4|8391.9|8389.9|8390.2|8388.2|77
1725258300000|2024-09-02 06:25:00|8390.9|8388.9|8391.9|8389.9|8392.7|8390.7|8390.9|8388.9|66
1725258600000|2024-09-02 06:30:00|8391.4|8389.4|8389.2|8387.2|8391.4|8389.4|8388.2|8386.2|97
1725258900000|2024-09-02 06:35:00|8388.9|8386.9|8389.7|8387.7|8390.4|8388.4|8387.4|8385.4|121
1725259200000|2024-09-02 06:40:00|8389.9|8387.9|8385.9|8383.9|8390.2|8388.2|8384.9|8382.9|79
1725259500000|2024-09-02 06:45:00|8386.2|8384.2|8386.2|8384.2|8386.2|8384.2|8383.7|8381.7|91
1725259800000|2024-09-02 06:50:00|8385.9|8383.9|8384.4|8382.4|8388.7|8386.7|8383.9|8381.9|136
1725260100000|2024-09-02 06:55:00|8384.9|8382.9|8379.9|8377.9|8386.9|8384.9|8378.9|8376.9|520
1725260400000|2024-09-02 07:00:00|8379.4|8378.4|8370.9|8369.9|8387.4|8386.4|8368.7|8367.7|1438
1725260700000|2024-09-02 07:05:00|8371.2|8370.2|8372.2|8371.2|8375.7|8374.7|8370.4|8369.4|523
1725261000000|2024-09-02 07:10:00|8372.7|8371.7|8374.4|8373.4|8377.2|8376.2|8371.4|8370.4|1018
1725261300000|2024-09-02 07:15:00|8374.2|8373.2|8360.2|8359.2|8374.2|8373.2|8359.7|8358.7|862
1725261600000|2024-09-02 07:20:00|8360.4|8359.4|8360.4|8359.4|8362.4|8361.4|8355.9|8354.9|736
1725261900000|2024-09-02 07:25:00|8360.2|8359.2|8357.9|8356.9|8360.4|8359.4|8355.2|8354.2|466
1725262200000|2024-09-02 07:30:00|8357.4|8356.4|8360.7|8359.7|8361.4|8360.4|8350.4|8349.4|528
1725262500000|2024-09-02 07:35:00|8361.2|8360.2|8361.9|8360.9|8363.4|8362.4|8359.7|8358.7|344
1725262800000|2024-09-02 07:40:00|8362.2|8361.2|8361.4|8360.4|8365.9|8364.9|8360.7|8359.7|253
1725263100000|2024-09-02 07:45:00|8361.7|8360.7|8366.2|8365.2|8368.7|8367.7|8361.7|8360.7|287
1725263400000|2024-09-02 07:50:00|8366.9|8365.9|8368.9|8367.9|8370.9|8369.9|8364.9|8363.9|323
1725263700000|2024-09-02 07:55:00|8369.4|8368.4|8372.7|8371.7|8376.7|8375.7|8369.4|8368.4|366
1725264000000|2024-09-02 08:00:00|8372.4|8371.4|8370.4|8369.4|8374.7|8373.7|8368.7|8367.7|296
1725264300000|2024-09-02 08:05:00|8370.2|8369.2|8371.9|8370.9|8372.7|8371.7|8369.7|8368.7|188
1725264600000|2024-09-02 08:10:00|8372.2|8371.2|8369.9|8368.9|8373.2|8372.2|8369.2|8368.2|179
1725264900000|2024-09-02 08:15:00|8369.7|8368.7|8377.3|8376.3|8377.6|8376.6|8368.7|8367.7|541
1725265200000|2024-09-02 08:20:00|8377.6|8376.6|8379.8|8378.8|8381.1|8380.1|8375.1|8374.1|233
1725265500000|2024-09-02 08:25:00|8379.6|8378.6|8372.3|8371.3|8380.1|8379.1|8371.8|8370.8|301
1725265800000|2024-09-02 08:30:00|8372.6|8371.6|8373.1|8372.1|8373.9|8372.9|8369.1|8368.1|463
1725266100000|2024-09-02 08:35:00|8372.9|8371.9|8368.9|8367.9|8375.6|8374.6|8368.9|8367.9|189
1725266400000|2024-09-02 08:40:00|8368.6|8367.6|8367.1|8366.1|8371.1|8370.1|8367.1|8366.1|149
1725266700000|2024-09-02 08:45:00|8366.9|8365.9|8371.6|8370.6|8372.1|8371.1|8365.9|8364.9|123
1725267000000|2024-09-02 08:50:00|8371.4|8370.4|8371.1|8370.1|8372.1|8371.1|8367.4|8366.4|87
1725267300000|2024-09-02 08:55:00|8370.9|8369.9|8372.9|8371.9|8374.1|8373.1|8369.9|8368.9|133
1725267600000|2024-09-02 09:00:00|8372.6|8371.6|8369.4|8368.4|8372.6|8371.6|8367.4|8366.4|192
1725267900000|2024-09-02 09:05:00|8369.1|8368.1|8371.1|8370.1|8371.6|8370.6|8367.6|8366.6|137
1725268200000|2024-09-02 09:10:00|8370.9|8369.9|8369.6|8368.6|8371.1|8370.1|8367.6|8366.6|88
1725268500000|2024-09-02 09:15:00|8369.4|8368.4|8372.9|8371.9|8373.6|8372.6|8368.9|8367.9|239
1725268800000|2024-09-02 09:20:00|8372.6|8371.6|8367.9|8366.9|8373.1|8372.1|8366.9|8365.9|117
1725269100000|2024-09-02 09:25:00|8367.6|8366.6|8369.1|8368.1|8369.4|8368.4|8365.9|8364.9|421
1725269400000|2024-09-02 09:30:00|8368.4|8367.4|8365.4|8364.4|8369.1|8368.1|8364.9|8363.9|108
1725269700000|2024-09-02 09:35:00|8365.1|8364.1|8368.9|8367.9|8369.6|8368.6|8365.1|8364.1|171
1725270000000|2024-09-02 09:40:00|8368.6|8367.6|8371.6|8370.6|8371.6|8370.6|8368.4|8367.4|96
1725270300000|2024-09-02 09:45:00|8371.4|8370.4|8374.4|8373.4|8374.4|8373.4|8370.1|8369.1|153
1725270600000|2024-09-02 09:50:00|8373.9|8372.9|8373.4|8372.4|8375.4|8374.4|8371.9|8370.9|118
1725270900000|2024-09-02 09:55:00|8372.9|8371.9|8372.9|8371.9|8373.4|8372.4|8371.4|8370.4|131
1725271200000|2024-09-02 10:00:00|8372.6|8371.6|8371.1|8370.1|8372.9|8371.9|8369.9|8368.9|220
1725271500000|2024-09-02 10:05:00|8370.9|8369.9|8371.1|8370.1|8372.4|8371.4|8369.9|8368.9|176
1725271800000|2024-09-02 10:10:00|8370.9|8369.9|8368.9|8367.9|8371.4|8370.4|8368.6|8367.6|123
1725272100000|2024-09-02 10:15:00|8368.6|8367.6|8370.6|8369.6|8370.9|8369.9|8368.6|8367.6|161
1725272400000|2024-09-02 10:20:00|8370.9|8369.9|8369.9|8368.9|8372.1|8371.1|8369.9|8368.9|139
1725272700000|2024-09-02 10:25:00|8369.6|8368.6|8368.4|8367.4|8370.1|8369.1|8367.4|8366.4|200
1725273000000|2024-09-02 10:30:00|8368.9|8367.9|8364.9|8363.9|8368.9|8367.9|8364.9|8363.9|205
1725273300000|2024-09-02 10:35:00|8365.1|8364.1|8364.9|8363.9|8366.9|8365.9|8362.6|8361.6|194
1725273600000|2024-09-02 10:40:00|8364.6|8363.6|8364.1|8363.1|8365.9|8364.9|8363.1|8362.1|336
1725273900000|2024-09-02 10:45:00|8363.9|8362.9|8362.9|8361.9|8364.6|8363.6|8362.4|8361.4|269
1725274200000|2024-09-02 10:50:00|8362.6|8361.6|8361.9|8360.9|8362.9|8361.9|8359.9|8358.9|339
1725274500000|2024-09-02 10:55:00|8362.1|8361.1|8362.4|8361.4|8363.1|8362.1|8361.9|8360.9|372
1725274800000|2024-09-02 11:00:00|8362.9|8361.9|8366.1|8365.1|8366.6|8365.6|8362.4|8361.4|279
1725275100000|2024-09-02 11:05:00|8365.9|8364.9|8366.6|8365.6|8367.6|8366.6|8365.4|8364.4|74
1725275400000|2024-09-02 11:10:00|8366.4|8365.4|8369.6|8368.6|8370.4|8369.4|8366.1|8365.1|110
1725275700000|2024-09-02 11:15:00|8369.1|8368.1|8369.6|8368.6|8371.1|8370.1|8368.4|8367.4|108
1725276000000|2024-09-02 11:20:00|8369.4|8368.4|8364.6|8363.6|8369.6|8368.6|8363.6|8362.6|106
1725276300000|2024-09-02 11:25:00|8364.1|8363.1|8365.1|8364.1|8366.1|8365.1|8364.1|8363.1|74
1725276600000|2024-09-02 11:30:00|8364.9|8363.9|8365.6|8364.6|8367.9|8366.9|8364.1|8363.1|103
1725276900000|2024-09-02 11:35:00|8365.9|8364.9|8365.1|8364.1|8368.6|8367.6|8364.6|8363.6|95
1725277200000|2024-09-02 11:40:00|8364.2|8363.2|8367.7|8366.7|8368|8367|8364|8363|141
1725277500000|2024-09-02 11:45:00|8367.5|8366.5|8368.7|8367.7|8369|8368|8366.7|8365.7|156
1725277800000|2024-09-02 11:50:00|8368.5|8367.5|8369.7|8368.7|8371|8370|8368.2|8367.2|96
1725278100000|2024-09-02 11:55:00|8369.5|8368.5|8368.5|8367.5|8369.5|8368.5|8367.7|8366.7|74
1725278400000|2024-09-02 12:00:00|8368.2|8367.2|8368.7|8367.7|8369.2|8368.2|8366.7|8365.7|95
1725278700000|2024-09-02 12:05:00|8369|8368|8367.2|8366.2|8371|8370|8367.2|8366.2|187
1725279000000|2024-09-02 12:10:00|8367.5|8366.5|8369|8368|8369.5|8368.5|8366.5|8365.5|148
1725279300000|2024-09-02 12:15:00|8369.2|8368.2|8371.2|8370.2|8371.5|8370.5|8369|8368|132
1725279600000|2024-09-02 12:20:00|8371.5|8370.5|8371.7|8370.7|8371.7|8370.7|8369.2|8368.2|101
1725279900000|2024-09-02 12:25:00|8371.5|8370.5|8375|8374|8375|8374|8371.5|8370.5|270
1725280200000|2024-09-02 12:30:00|8375.2|8374.2|8372.7|8371.7|8376.2|8375.2|8372.2|8371.2|344
1725280500000|2024-09-02 12:35:00|8373|8372|8374.5|8373.5|8374.7|8373.7|8372|8371|184
1725280800000|2024-09-02 12:40:00|8374|8373|8372.5|8371.5|8374.5|8373.5|8371.5|8370.5|160
1725281100000|2024-09-02 12:45:00|8372.7|8371.7|8371.2|8370.2|8373.2|8372.2|8371|8370|230
1725281400000|2024-09-02 12:50:00|8371.5|8370.5|8375.5|8374.5|8375.5|8374.5|8371|8370|118
1725281700000|2024-09-02 12:55:00|8375.2|8374.2|8375.7|8374.7|8376.5|8375.5|8374|8373|152
1725282000000|2024-09-02 13:00:00|8375.5|8374.5|8373|8372|8376.5|8375.5|8373|8372|155
1725282300000|2024-09-02 13:05:00|8373.2|8372.2|8373.7|8372.7|8373.7|8372.7|8371.2|8370.2|128
1725282600000|2024-09-02 13:10:00|8373.5|8372.5|8374.2|8373.2|8375|8374|8372.5|8371.5|130
1725282900000|2024-09-02 13:15:00|8374|8373|8369.7|8368.7|8375|8374|8369.2|8368.2|241
1725283200000|2024-09-02 13:20:00|8370|8369|8366.5|8365.5|8371|8370|8366|8365|201
1725283500000|2024-09-02 13:25:00|8367|8366|8365|8364|8368.5|8367.5|8364|8363|288
1725283800000|2024-09-02 13:30:00|8364.7|8363.7|8358.5|8357.5|8366.2|8365.2|8358|8357|371
1725284100000|2024-09-02 13:35:00|8358.7|8357.7|8361.2|8360.2|8361.5|8360.5|8356.5|8355.5|266
1725284400000|2024-09-02 13:40:00|8361.7|8360.7|8365|8364|8366.7|8365.7|8361.5|8360.5|243
1725284700000|2024-09-02 13:45:00|8365.2|8364.2|8362.2|8361.2|8365.5|8364.5|8362|8361|247
1725285000000|2024-09-02 13:50:00|8362.7|8361.7|8363.2|8362.2|8364|8363|8361.7|8360.7|332
1725285300000|2024-09-02 13:55:00|8363.5|8362.5|8362|8361|8366|8365|8361.2|8360.2|283
1725285600000|2024-09-02 14:00:00|8362.2|8361.2|8360|8359|8363|8362|8360|8359|181
1725285900000|2024-09-02 14:05:00|8360.2|8359.2|8360.5|8359.5|8361.2|8360.2|8359.5|8358.5|179
1725286200000|2024-09-02 14:10:00|8360.1|8359.1|8360.1|8359.1|8363.3|8362.3|8360.1|8359.1|184
1725286500000|2024-09-02 14:15:00|8360.3|8359.3|8360.3|8359.3|8361.3|8360.3|8359.1|8358.1|206
1725286800000|2024-09-02 14:20:00|8360.6|8359.6|8360.6|8359.6|8361.3|8360.3|8356.6|8355.6|298
1725287100000|2024-09-02 14:25:00|8360.3|8359.3|8361.6|8360.6|8362.6|8361.6|8359.1|8358.1|371
1725287400000|2024-09-02 14:30:00|8362.1|8361.1|8363.1|8362.1|8364.8|8363.8|8361.1|8360.1|240
1725287700000|2024-09-02 14:35:00|8363.3|8362.3|8365.3|8364.3|8365.8|8364.8|8361.6|8360.6|290
1725288000000|2024-09-02 14:40:00|8365.1|8364.1|8361.3|8360.3|8365.1|8364.1|8359.6|8358.6|307
1725288300000|2024-09-02 14:45:00|8361.1|8360.1|8361.3|8360.3|8362.1|8361.1|8358.8|8357.8|236
1725288600000|2024-09-02 14:50:00|8361.8|8360.8|8362.3|8361.3|8362.6|8361.6|8361.1|8360.1|171
1725288900000|2024-09-02 14:55:00|8362.1|8361.1|8360.6|8359.6|8363.3|8362.3|8359.6|8358.6|213
1725289200000|2024-09-02 15:00:00|8360.8|8359.8|8365.6|8364.6|8365.8|8364.8|8359.1|8358.1|292
1725289500000|2024-09-02 15:05:00|8365.3|8364.3|8365.6|8364.6|8366.1|8365.1|8364.1|8363.1|218
1725289800000|2024-09-02 15:10:00|8365.8|8364.8|8366.6|8365.6|8367.3|8366.3|8365.3|8364.3|183
1725290100000|2024-09-02 15:15:00|8366.8|8365.8|8366.3|8365.3|8367.1|8366.1|8364.1|8363.1|206
1725290400000|2024-09-02 15:20:00|8366.6|8365.6|8361.1|8360.1|8367.1|8366.1|8360.3|8359.3|605
1725290700000|2024-09-02 15:25:00|8362.3|8361.3|8359.3|8357.3|8363.6|8362.6|8358.1|8357.1|2311
1725291000000|2024-09-02 15:30:00|8359.1|8357.1|8365.1|8363.1|8366.1|8364.1|8358.8|8356.8|3376
1725291300000|2024-09-02 15:35:00|8364.3|8362.3|8365.6|8363.6|8366.8|8364.8|8363.1|8361.1|727
1725291600000|2024-09-02 15:40:00|8365.8|8363.8|8369.6|8367.6|8369.6|8367.6|8365.6|8363.6|293
1725291900000|2024-09-02 15:45:00|8369.8|8367.8|8370.1|8368.1|8370.3|8368.3|8368.6|8366.6|184
1725292200000|2024-09-02 15:50:00|8370.3|8368.3|8372.3|8370.3|8372.8|8370.8|8370.3|8368.3|128
1725292500000|2024-09-02 15:55:00|8372.6|8370.6|8371.8|8369.8|8372.8|8370.8|8370.6|8368.6|105
1725292800000|2024-09-02 16:00:00|8371.6|8369.6|8372.1|8370.1|8372.6|8370.6|8371.1|8369.1|75
1725293100000|2024-09-02 16:05:00|8371.6|8369.6|8373.1|8371.1|8373.3|8371.3|8371.3|8369.3|36
1725293400000|2024-09-02 16:10:00|8373.3|8371.3|8373.3|8371.3|8373.3|8371.3|8372.3|8370.3|27
1725293700000|2024-09-02 16:15:00|8373.6|8371.6|8373.3|8371.3|8373.8|8371.8|8372.8|8370.8|29
1725294000000|2024-09-02 16:20:00|8373.1|8371.1|8373.1|8371.1|8373.1|8371.1|8372.8|8370.8|12
1725294300000|2024-09-02 16:25:00|8373.3|8371.3|8374.8|8372.8|8374.8|8372.8|8373.1|8371.1|60
1725294600000|2024-09-02 16:30:00|8374.6|8372.6|8377.3|8375.3|8377.6|8375.6|8373.3|8371.3|111
1725294900000|2024-09-02 16:35:00|8376.8|8374.8|8375.6|8373.6|8376.8|8374.8|8375.6|8373.6|33
1725295200000|2024-09-02 16:40:00|8375.3|8373.3|8373.3|8371.3|8375.3|8373.3|8373.1|8371.1|17
1725295500000|2024-09-02 16:45:00|8373.1|8371.1|8374.1|8372.1|8375.3|8373.3|8373.1|8371.1|44
1725295800000|2024-09-02 16:50:00|8374.3|8372.3|8373.1|8371.1|8374.8|8372.8|8372.3|8370.3|68
1725296100000|2024-09-02 16:55:00|8372.8|8370.8|8374.8|8372.8|8375.3|8373.3|8372.6|8370.6|53
1725296400000|2024-09-02 17:00:00|8375.1|8373.1|8376.3|8374.3|8376.3|8374.3|8375.1|8373.1|9
1725296700000|2024-09-02 17:05:00|8376.1|8374.1|8375.8|8373.8|8376.1|8374.1|8375.1|8373.1|10
1725297000000|2024-09-02 17:10:00|8376.3|8374.3|8376.6|8374.6|8376.6|8374.6|8375.3|8373.3|18
1725297300000|2024-09-02 17:15:00|8377.3|8375.3|8377.1|8375.1|8377.3|8375.3|8376.6|8374.6|26
1725297600000|2024-09-02 17:20:00|8376.8|8374.8|8376.6|8374.6|8377.3|8375.3|8376.1|8374.1|30
1725297900000|2024-09-02 17:25:00|8377.3|8375.3|8377.1|8375.1|8377.3|8375.3|8377.1|8375.1|15
1725298200000|2024-09-02 17:30:00|8377.6|8375.6|8377.8|8375.8|8377.8|8375.8|8377.1|8375.1|14
1725298500000|2024-09-02 17:35:00|8378.1|8376.1|8377.6|8375.6|8378.6|8376.6|8377.6|8375.6|18
1725298800000|2024-09-02 17:40:00|8377.8|8375.8|8377.1|8375.1|8378.1|8376.1|8377.1|8375.1|10
1725299100000|2024-09-02 17:45:00|8377.3|8375.3|8377.6|8375.6|8377.6|8375.6|8377.3|8375.3|5
1725299400000|2024-09-02 17:50:00|8377.3|8375.3|8377.6|8375.6|8377.8|8375.8|8376.8|8374.8|5
1725299700000|2024-09-02 17:55:00|8376.8|8374.8|8377.1|8375.1|8377.3|8375.3|8376.6|8374.6|13
1725300000000|2024-09-02 18:00:00|8377.3|8375.3|8377.6|8375.6|8377.6|8375.6|8377.1|8375.1|7
1725300300000|2024-09-02 18:05:00|8377.8|8375.8|8377.6|8375.6|8378.8|8376.8|8377.6|8375.6|40
1725300600000|2024-09-02 18:10:00|8377.8|8375.8|8377.6|8375.6|8378.3|8376.3|8377.6|8375.6|7
1725300900000|2024-09-02 18:15:00|8377.3|8375.3|8376.8|8374.8|8377.6|8375.6|8376.8|8374.8|8
1725301200000|2024-09-02 18:20:00|8377.3|8375.3|8377.3|8375.3|8377.3|8375.3|8376.6|8374.6|5
1725301500000|2024-09-02 18:25:00|8376.8|8374.8|8377.3|8375.3|8377.3|8375.3|8376.3|8374.3|4
1725301800000|2024-09-02 18:30:00|8377.1|8375.1|8376.3|8374.3|8377.1|8375.1|8376.3|8374.3|3
1725302100000|2024-09-02 18:35:00|8376.8|8374.8|8376.8|8374.8|8376.8|8374.8|8376.3|8374.3|3
1725302400000|2024-09-02 18:40:00|8377.3|8375.3|8377.3|8375.3|8377.3|8375.3|8377.3|8375.3|6
1725302700000|2024-09-02 18:45:00|8377.6|8375.6|8376.8|8374.8|8377.6|8375.6|8376.8|8374.8|3
1725303000000|2024-09-02 18:50:00|8377.1|8375.1|8377.8|8375.8|8378.3|8376.3|8377.1|8375.1|5
1725303300000|2024-09-02 18:55:00|8377.3|8375.3|8377.1|8375.1|8378.3|8376.3|8377.1|8375.1|10
1725303600000|2024-09-02 19:00:00|8377.3|8375.3|8377.3|8375.3|8377.6|8375.6|8377.1|8375.1|1
1725303900000|2024-09-02 19:05:00|8377.1|8375.1|8378.3|8376.3|8378.6|8376.6|8377.1|8375.1|93
1725304200000|2024-09-02 19:10:00|8377.6|8375.6|8378.3|8376.3|8378.3|8376.3|8377.6|8375.6|9
1725304500000|2024-09-02 19:15:00|8378.6|8376.6|8378.3|8376.3|8378.8|8376.8|8378.3|8376.3|4
1725304800000|2024-09-02 19:20:00|8377.8|8375.8|8377.6|8375.6|8378.1|8376.1|8377.1|8375.1|11
1725305100000|2024-09-02 19:25:00|8377.3|8375.3|8377.1|8375.1|8377.8|8375.8|8376.6|8374.6|27
1725305400000|2024-09-02 19:30:00|8376.8|8374.8|8377.3|8375.3|8377.6|8375.6|8376.3|8374.3|11
1725305700000|2024-09-02 19:35:00|8377.1|8375.1|8376.8|8374.8|8377.8|8375.8|8376.8|8374.8|25
1725306000000|2024-09-02 19:40:00|8377.1|8375.1|8377.3|8375.3|8377.6|8375.6|8376.8|8374.8|3
1725306300000|2024-09-02 19:45:00|8377.6|8375.6|8377.3|8375.3|8378.1|8376.1|8376.8|8374.8|9
1725306600000|2024-09-02 19:50:00|8377.1|8375.1|8377.8|8375.8|8377.8|8375.8|8377.1|8375.1|13
1725306900000|2024-09-02 19:55:00|8376.8|8374.8|8377.3|8373.3|8377.8|8375.8|8375.8|8373.3|39
1725313200000|2024-09-02 21:40:00|8378.3|8374.3|8378.3|8374.3|8378.3|8374.3|8378.3|8374.3|0
1725314100000|2024-09-02 21:55:00|8378.2|8374.2|8378|8374|8378.2|8374.2|8378|8374|0
1725314400000|2024-09-02 22:00:00|8378.4|8374.4|8380.4|8376.4|8380.9|8376.9|8378.2|8374.2|0
1725314700000|2024-09-02 22:05:00|8380.5|8376.5|8379.4|8375.4|8380.5|8376.5|8379|8375|0
1725315000000|2024-09-02 22:10:00|8379.6|8375.6|8380.3|8376.3|8380.5|8376.5|8379.4|8375.4|0
1725315300000|2024-09-02 22:15:00|8380.5|8376.5|8377.9|8373.9|8380.7|8376.7|8377.9|8373.9|0
1725315600000|2024-09-02 22:20:00|8377.8|8373.8|8377.7|8373.7|8378.3|8374.3|8377.6|8373.6|0
1725315900000|2024-09-02 22:25:00|8377.8|8373.8|8375.4|8371.4|8377.9|8373.9|8375.4|8371.4|0
1725316200000|2024-09-02 22:30:00|8375.3|8371.3|8374.8|8370.8|8375.8|8371.8|8374.7|8370.7|0
1725316500000|2024-09-02 22:35:00|8374.9|8370.9|8373.8|8369.8|8375.3|8371.3|8373.2|8369.2|0
1725316800000|2024-09-02 22:40:00|8373.9|8369.9|8374.2|8370.2|8374.9|8370.9|8373.8|8369.8|0
1725317100000|2024-09-02 22:45:00|8374|8370|8373.2|8369.2|8374.2|8370.2|8371.8|8367.8|0
1725317400000|2024-09-02 22:50:00|8373|8369|8373.6|8369.6|8373.6|8369.6|8371.9|8367.9|0
1725317700000|2024-09-02 22:55:00|8373.4|8369.4|8373.8|8369.8|8373.8|8369.8|8373|8369|0
1725318000000|2024-09-02 23:00:00|8373.9|8369.9|8371.6|8367.6|8373.9|8369.9|8371.4|8367.4|0
1725318300000|2024-09-02 23:05:00|8371.4|8367.4|8371.7|8367.7|8372.3|8368.3|8370.6|8366.6|0
1725318600000|2024-09-02 23:10:00|8371.9|8367.9|8373.2|8369.2|8374.2|8370.2|8371.4|8367.4|0
1725318900000|2024-09-02 23:15:00|8373.1|8369.1|8373.3|8369.3|8373.3|8369.3|8372.4|8368.4|0
1725319200000|2024-09-02 23:20:00|8373.4|8369.4|8370.3|8366.3|8373.7|8369.7|8368.1|8364.1|0
1725319500000|2024-09-02 23:25:00|8370.2|8366.2|8370.3|8366.3|8371.2|8367.2|8369.2|8365.2|0
1725319800000|2024-09-02 23:30:00|8370.2|8366.2|8370.5|8366.5|8370.5|8366.5|8369.2|8365.2|0
1725320100000|2024-09-02 23:35:00|8370.6|8366.6|8370|8366|8371.2|8367.2|8369|8365|0
1725320400000|2024-09-02 23:40:00|8369.9|8365.9|8368.7|8364.7|8369.9|8365.9|8366.8|8362.8|0
1725320700000|2024-09-02 23:45:00|8368.5|8364.5|8374.2|8370.2|8374.3|8370.3|8368.5|8364.5|0
1725321000000|2024-09-02 23:50:00|8374.1|8370.1|8372.9|8368.9|8374.5|8370.5|8372.7|8368.7|0
1725321300000|2024-09-02 23:55:00|8373|8369|8378|8374|8378|8374|8372.9|8368.9|0
1725321600000|2024-09-03 00:00:00|8378.3|8374.3|8370|8367|8378.7|8374.7|8364.8|8361.8|45
1725321900000|2024-09-03 00:05:00|8370.3|8367.3|8366.3|8363.3|8370.3|8367.3|8365.5|8362.5|30
1725322200000|2024-09-03 00:10:00|8365.8|8362.8|8373|8370|8374|8371|8365.8|8362.8|30
1725322500000|2024-09-03 00:15:00|8373.3|8370.3|8371.8|8368.8|8373.3|8370.3|8369|8366|34
1725322800000|2024-09-03 00:20:00|8371.5|8368.5|8374.5|8371.5|8374.8|8371.8|8371.5|8368.5|19
1725323100000|2024-09-03 00:25:00|8374.3|8371.3|8374.5|8371.5|8374.8|8371.8|8374|8371|2
1725323400000|2024-09-03 00:30:00|8374|8371|8374.3|8371.3|8375|8372|8373.5|8370.5|10
1725323700000|2024-09-03 00:35:00|8373.8|8370.8|8373.5|8370.5|8373.8|8370.8|8372|8369|2
1725324000000|2024-09-03 00:40:00|8373|8370|8372.5|8369.5|8373.8|8370.8|8372.5|8369.5|9
1725324300000|2024-09-03 00:45:00|8372|8369|8371.3|8368.3|8372.3|8369.3|8370.5|8367.5|9
1725324600000|2024-09-03 00:50:00|8371|8368|8368.8|8365.8|8371|8368|8368|8365|8
1725324900000|2024-09-03 00:55:00|8369.5|8366.5|8373.8|8370.8|8374.3|8371.3|8369.3|8366.3|7
1725325200000|2024-09-03 01:00:00|8373.5|8370.5|8371.5|8368.5|8373.5|8370.5|8371.3|8368.3|7
1725325500000|2024-09-03 01:05:00|8371.3|8368.3|8374.8|8371.8|8374.8|8371.8|8371|8368|18
1725325800000|2024-09-03 01:10:00|8375|8372|8375.3|8372.3|8375.8|8372.8|8374.3|8371.3|11
1725326100000|2024-09-03 01:15:00|8375|8372|8375|8372|8377.3|8374.3|8374.5|8371.5|19
1725326400000|2024-09-03 01:20:00|8375.3|8372.3|8375|8372|8375.5|8372.5|8373.8|8370.8|46
1725326700000|2024-09-03 01:25:00|8374.5|8371.5|8373.8|8370.8|8375.3|8372.3|8373|8370|17
1725327000000|2024-09-03 01:30:00|8374.3|8371.3|8373.5|8370.5|8374.8|8371.8|8373|8370|3
1725327300000|2024-09-03 01:35:00|8373.3|8370.3|8370.8|8367.8|8374.3|8371.3|8370.3|8367.3|31
1725327600000|2024-09-03 01:40:00|8369.5|8366.5|8371.3|8368.3|8371.5|8368.5|8369.5|8366.5|6
1725327900000|2024-09-03 01:45:00|8370|8367|8371.5|8368.5|8371.8|8368.8|8370|8367|8
1725328200000|2024-09-03 01:50:00|8371.3|8368.3|8371.5|8368.5|8372.5|8369.5|8370.8|8367.8|7
1725328500000|2024-09-03 01:55:00|8371.3|8368.3|8370.3|8367.3|8371.8|8368.8|8370|8367|13
1725328800000|2024-09-03 02:00:00|8371.3|8368.3|8369.8|8366.8|8371.8|8368.8|8369|8366|15
1725329100000|2024-09-03 02:05:00|8369.3|8366.3|8370.5|8367.5|8370.5|8367.5|8369|8366|1
1725329400000|2024-09-03 02:10:00|8370.3|8367.3|8373.8|8370.8|8373.8|8370.8|8370.3|8367.3|5
1725329700000|2024-09-03 02:15:00|8372.8|8369.8|8372|8369|8373.3|8370.3|8372|8369|15
1725330000000|2024-09-03 02:20:00|8372.3|8369.3|8372.5|8369.5|8373.3|8370.3|8371.8|8368.8|4
1725330300000|2024-09-03 02:25:00|8372.8|8369.8|8373.8|8370.8|8373.8|8370.8|8371.5|8368.5|1
1725330600000|2024-09-03 02:30:00|8373.3|8370.3|8375|8372|8375.3|8372.3|8373.3|8370.3|11
1725330900000|2024-09-03 02:35:00|8375.3|8372.3|8373.3|8370.3|8375.3|8372.3|8372.5|8369.5|24
1725331200000|2024-09-03 02:40:00|8373|8370|8371.8|8368.8|8373|8370|8371.8|8368.8|3
1725331500000|2024-09-03 02:45:00|8371.5|8368.5|8372.8|8369.8|8372.8|8369.8|8371.3|8368.3|3
1725331800000|2024-09-03 02:50:00|8372.5|8369.5|8371.8|8368.8|8372.5|8369.5|8371.8|8368.8|4
1725332100000|2024-09-03 02:55:00|8372|8369|8369.5|8366.5|8372.5|8369.5|8368.5|8365.5|9
1725332400000|2024-09-03 03:00:00|8369|8366|8365.3|8362.3|8369|8366|8365|8362|17
1725332700000|2024-09-03 03:05:00|8365|8362|8365|8362|8366.8|8363.8|8363.8|8360.8|27
1725333000000|2024-09-03 03:10:00|8364.8|8361.8|8364|8361|8364.8|8361.8|8361.8|8358.8|13
1725333300000|2024-09-03 03:15:00|8363.8|8360.8|8363.5|8360.5|8364|8361|8362.5|8359.5|13
1725333600000|2024-09-03 03:20:00|8363.3|8360.3|8361.3|8358.3|8364.3|8361.3|8361|8358|22
1725333900000|2024-09-03 03:25:00|8361|8358|8360.8|8357.8|8361.3|8358.3|8359.3|8356.3|19
1725334200000|2024-09-03 03:30:00|8360.5|8357.5|8363|8360|8363.5|8360.5|8360.5|8357.5|14
1725334500000|2024-09-03 03:35:00|8363.3|8360.3|8362|8359|8363.8|8360.8|8362|8359|7
1725334800000|2024-09-03 03:40:00|8362.3|8359.3|8362.5|8359.5|8363|8360|8362|8359|3
1725335100000|2024-09-03 03:45:00|8363.3|8360.3|8365.5|8362.5|8365.5|8362.5|8363.3|8360.3|11
1725335400000|2024-09-03 03:50:00|8365|8362|8364.8|8361.8|8365.8|8362.8|8364.3|8361.3|4
1725335700000|2024-09-03 03:55:00|8366.3|8363.3|8364.8|8361.8|8367|8364|8364.3|8361.3|17
1725336000000|2024-09-03 04:00:00|8364.5|8361.5|8364.8|8361.8|8366|8363|8363.8|8360.8|10
1725336300000|2024-09-03 04:05:00|8364.5|8361.5|8364.5|8361.5|8364.8|8361.8|8363.5|8360.5|5
1725336600000|2024-09-03 04:10:00|8365.5|8362.5|8367.3|8364.3|8367.5|8364.5|8364.5|8361.5|28
1725336900000|2024-09-03 04:15:00|8367|8364|8366|8363|8367.3|8364.3|8366|8363|13
1725337200000|2024-09-03 04:20:00|8365.5|8362.5|8363.3|8360.3|8365.5|8362.5|8363|8360|12
1725337500000|2024-09-03 04:25:00|8363.8|8360.8|8364|8361|8364.8|8361.8|8363.8|8360.8|3
1725337800000|2024-09-03 04:30:00|8365|8362|8365.3|8362.3|8366|8363|8364.3|8361.3|5
1725338100000|2024-09-03 04:35:00|8365|8362|8365.8|8362.8|8365.8|8362.8|8364.8|8361.8|2
1725338400000|2024-09-03 04:40:00|8365.5|8362.5|8365.5|8362.5|8366.5|8363.5|8365|8362|2
1725338700000|2024-09-03 04:45:00|8365.8|8362.8|8365.5|8362.5|8366.5|8363.5|8365.3|8362.3|5
1725339000000|2024-09-03 04:50:00|8366.5|8363.5|8366|8363|8367|8364|8365|8362|26
1725339300000|2024-09-03 04:55:00|8366.3|8363.3|8365.8|8362.8|8366.3|8363.3|8365.5|8362.5|1
1725339600000|2024-09-03 05:00:00|8365.5|8362.5|8367.3|8364.3|8368|8365|8365.5|8362.5|6
1725339900000|2024-09-03 05:05:00|8367|8364|8367.8|8364.8|8368.5|8365.5|8365.3|8362.3|27
1725340200000|2024-09-03 05:10:00|8368|8365|8372.5|8369.5|8372.5|8369.5|8368|8365|39
1725340500000|2024-09-03 05:15:00|8373|8370|8375.3|8372.3|8376.3|8373.3|8373|8370|85
1725340800000|2024-09-03 05:20:00|8375|8372|8374.3|8371.3|8375|8372|8374|8371|15
1725341100000|2024-09-03 05:25:00|8374.5|8371.5|8376.5|8373.5|8376.8|8373.8|8374.5|8371.5|35
1725341400000|2024-09-03 05:30:00|8377.3|8374.3|8377|8374|8378|8375|8375.3|8372.3|52
1725341700000|2024-09-03 05:35:00|8377.5|8374.5|8374.3|8371.3|8377.5|8374.5|8372|8369|85
1725342000000|2024-09-03 05:40:00|8374|8371|8375.3|8372.3|8377|8374|8373|8370|20
1725342300000|2024-09-03 05:45:00|8374.8|8371.8|8372.3|8369.3|8375.8|8372.8|8371.3|8368.3|18
1725342600000|2024-09-03 05:50:00|8372|8369|8373.3|8370.3|8375.5|8372.5|8371.8|8368.8|33
1725342900000|2024-09-03 05:55:00|8373.5|8370.5|8372.3|8369.3|8374.3|8371.3|8371.3|8368.3|58
1725343200000|2024-09-03 06:00:00|8372.5|8369.5|8369|8367|8374.8|8372.8|8368|8366|123
1725343500000|2024-09-03 06:05:00|8369.3|8367.3|8367.3|8365.3|8370|8368|8364.5|8362.5|178
1725343800000|2024-09-03 06:10:00|8367|8365|8362|8360|8367.3|8365.3|8361.3|8359.3|70
1725344100000|2024-09-03 06:15:00|8361|8359|8365|8363|8365.5|8363.5|8361|8359|90
1725344400000|2024-09-03 06:20:00|8365.3|8363.3|8363|8361|8366|8364|8363|8361|136
1725344700000|2024-09-03 06:25:00|8362.8|8360.8|8368.5|8366.5|8370|8368|8361.3|8359.3|98
1725345000000|2024-09-03 06:30:00|8369|8367|8370.5|8368.5|8370.5|8368.5|8369|8367|64
1725345300000|2024-09-03 06:35:00|8370|8368|8373|8371|8373|8371|8370|8368|44
1725345600000|2024-09-03 06:40:00|8373.5|8371.5|8376.5|8374.5|8376.8|8374.8|8373.3|8371.3|26
1725345900000|2024-09-03 06:45:00|8376|8374|8379.3|8377.3|8379.5|8377.5|8376|8374|56
1725346200000|2024-09-03 06:50:00|8379.5|8377.5|8377|8375|8379.5|8377.5|8376.5|8374.5|90
1725346500000|2024-09-03 06:55:00|8377.5|8375.5|8377.3|8375.3|8382|8380|8376.8|8374.8|215
1725346800000|2024-09-03 07:00:00|8376.8|8375.8|8379.3|8378.3|8389.8|8388.8|8376.8|8375.8|1712
1725347100000|2024-09-03 07:05:00|8379.8|8378.8|8377.8|8376.8|8381|8380|8374.5|8373.5|726
1725347400000|2024-09-03 07:10:00|8378|8377|8371.3|8370.3|8378.8|8377.8|8367.5|8366.5|638
1725347700000|2024-09-03 07:15:00|8370.8|8369.8|8366.3|8365.3|8372.3|8371.3|8365|8364|575
1725348000000|2024-09-03 07:20:00|8366|8365|8372.5|8371.5|8373.3|8372.3|8365.8|8364.8|348
1725348300000|2024-09-03 07:25:00|8372.8|8371.8|8371|8370|8376.5|8375.5|8370.3|8369.3|276
1725348600000|2024-09-03 07:30:00|8370.8|8369.8|8365|8364|8371.8|8370.8|8364.5|8363.5|464
1725348900000|2024-09-03 07:35:00|8364.8|8363.8|8363.8|8362.8|8367.3|8366.3|8362.8|8361.8|351
1725349200000|2024-09-03 07:40:00|8363.5|8362.5|8364.8|8363.8|8367.3|8366.3|8361.5|8360.5|239
1725349500000|2024-09-03 07:45:00|8365.3|8364.3|8362.8|8361.8|8367.8|8366.8|8361.8|8360.8|235
1725349800000|2024-09-03 07:50:00|8363.3|8362.3|8367.2|8366.2|8367.7|8366.7|8362.8|8361.8|281
1725350100000|2024-09-03 07:55:00|8366.9|8365.9|8371.4|8370.4|8371.7|8370.7|8366.9|8365.9|243
1725350400000|2024-09-03 08:00:00|8371.7|8370.7|8369.2|8368.2|8373.7|8372.7|8366.9|8365.9|220
1725350700000|2024-09-03 08:05:00|8369.4|8368.4|8375.9|8374.9|8376.7|8375.7|8369.2|8368.2|255
1725351000000|2024-09-03 08:10:00|8376.2|8375.2|8373.9|8372.9|8378.7|8377.7|8373.7|8372.7|287
1725351300000|2024-09-03 08:15:00|8373.7|8372.7|8375.2|8374.2|8375.7|8374.7|8371.2|8370.2|171
1725351600000|2024-09-03 08:20:00|8374.2|8373.2|8372.2|8371.2|8374.9|8373.9|8371.2|8370.2|194
1725351900000|2024-09-03 08:25:00|8371.9|8370.9|8364.2|8363.2|8374.2|8373.2|8364.2|8363.2|255
1725352200000|2024-09-03 08:30:00|8363.7|8362.7|8358.9|8357.9|8363.7|8362.7|8358.4|8357.4|355
1725352500000|2024-09-03 08:35:00|8359.2|8358.2|8358.9|8357.9|8360.9|8359.9|8356.2|8355.2|226
1725352800000|2024-09-03 08:40:00|8358.7|8357.7|8362.9|8361.9|8363.7|8362.7|8357.4|8356.4|160
1725353100000|2024-09-03 08:45:00|8362.7|8361.7|8361.4|8360.4|8363.7|8362.7|8361.2|8360.2|288
1725353400000|2024-09-03 08:50:00|8361.2|8360.2|8360.4|8359.4|8363.2|8362.2|8360.2|8359.2|152
1725353700000|2024-09-03 08:55:00|8360.7|8359.7|8360.4|8359.4|8363.7|8362.7|8360.2|8359.2|302
1725354000000|2024-09-03 09:00:00|8360.2|8359.2|8356.9|8355.9|8361.4|8360.4|8356.7|8355.7|142
1725354300000|2024-09-03 09:05:00|8356.7|8355.7|8354.9|8353.9|8358.2|8357.2|8353.9|8352.9|142
1725354600000|2024-09-03 09:10:00|8354.7|8353.7|8347.4|8346.4|8355.7|8354.7|8347.2|8346.2|413
1725354900000|2024-09-03 09:15:00|8347.2|8346.2|8345.9|8344.9|8350.2|8349.2|8344.7|8343.7|316
1725355200000|2024-09-03 09:20:00|8345.7|8344.7|8346.7|8345.7|8347.4|8346.4|8344.4|8343.4|204
1725355500000|2024-09-03 09:25:00|8347.2|8346.2|8347.7|8346.7|8350.2|8349.2|8346.2|8345.2|229
1725355800000|2024-09-03 09:30:00|8347.9|8346.9|8343.4|8342.4|8347.9|8346.9|8342.7|8341.7|382
1725356100000|2024-09-03 09:35:00|8343.7|8342.7|8337.4|8336.4|8343.7|8342.7|8335.9|8334.9|319
1725356400000|2024-09-03 09:40:00|8337.2|8336.2|8332.9|8331.9|8337.2|8336.2|8331.9|8330.9|440
1725356700000|2024-09-03 09:45:00|8332.7|8331.7|8332.7|8331.7|8334.4|8333.4|8329.9|8328.9|438
1725357000000|2024-09-03 09:50:00|8332.4|8331.4|8332.7|8331.7|8333.2|8332.2|8329.2|8328.2|482
1725357300000|2024-09-03 09:55:00|8333.2|8332.2|8325.9|8324.9|8333.4|8332.4|8325.4|8324.4|452
1725357600000|2024-09-03 10:00:00|8326.2|8325.2|8323.7|8322.7|8326.7|8325.7|8320.4|8319.4|618
1725357900000|2024-09-03 10:05:00|8323.4|8322.4|8316.2|8315.2|8323.7|8322.7|8316.2|8315.2|520
1725358200000|2024-09-03 10:10:00|8315.9|8314.9|8314.2|8313.2|8317.7|8316.7|8314.2|8313.2|582
1725358500000|2024-09-03 10:15:00|8314.7|8313.7|8315.7|8314.7|8316.9|8315.9|8310.2|8309.2|884
1725358800000|2024-09-03 10:20:00|8316.2|8315.2|8313.7|8312.7|8318.7|8317.7|8313.2|8312.2|410
1725359100000|2024-09-03 10:25:00|8314.2|8313.2|8318.9|8317.9|8319.4|8318.4|8313.7|8312.7|414
1725359400000|2024-09-03 10:30:00|8318.7|8317.7|8314.9|8313.9|8319.9|8318.9|8314.7|8313.7|532
1725359700000|2024-09-03 10:35:00|8314.4|8313.4|8315.4|8314.4|8316.9|8315.9|8312.9|8311.9|302
1725360000000|2024-09-03 10:40:00|8315.2|8314.2|8316.4|8315.4|8319.2|8318.2|8314.9|8313.9|305
1725360300000|2024-09-03 10:45:00|8316.2|8315.2|8318.9|8317.9|8319.2|8318.2|8314.9|8313.9|284
1725360600000|2024-09-03 10:50:00|8319.2|8318.2|8320.7|8319.7|8321.7|8320.7|8318.9|8317.9|227
1725360900000|2024-09-03 10:55:00|8321.2|8320.2|8323.7|8322.7|8325.2|8324.2|8320.7|8319.7|605
1725361200000|2024-09-03 11:00:00|8322.7|8321.7|8325.9|8324.9|8326.2|8325.2|8321.9|8320.9|408
1725361500000|2024-09-03 11:05:00|8325.7|8324.7|8326.9|8325.9|8328.2|8327.2|8325.4|8324.4|309
1725361800000|2024-09-03 11:10:00|8327.2|8326.2|8324.4|8323.4|8327.2|8326.2|8322.9|8321.9|315
1725362100000|2024-09-03 11:15:00|8323.9|8322.9|8328.4|8327.4|8328.9|8327.9|8323.9|8322.9|268
1725362400000|2024-09-03 11:20:00|8328.2|8327.2|8325.7|8324.7|8328.9|8327.9|8325.4|8324.4|316
1725362700000|2024-09-03 11:25:00|8325.4|8324.4|8326.2|8325.2|8328.2|8327.2|8324.7|8323.7|171
1725363000000|2024-09-03 11:30:00|8325.9|8324.9|8327.7|8326.7|8328.9|8327.9|8324.9|8323.9|309
1725363300000|2024-09-03 11:35:00|8327.9|8326.9|8327.4|8326.4|8332.4|8331.4|8326.7|8325.7|244
1725363600000|2024-09-03 11:40:00|8326.9|8325.9|8317.7|8316.7|8326.9|8325.9|8316.7|8315.7|369
1725363900000|2024-09-03 11:45:00|8317.9|8316.9|8319.2|8318.2|8321.4|8320.4|8317.4|8316.4|230
1725364200000|2024-09-03 11:50:00|8319.4|8318.4|8322.9|8321.9|8322.9|8321.9|8318.4|8317.4|232
1725364500000|2024-09-03 11:55:00|8323.2|8322.2|8324.4|8323.4|8325.7|8324.7|8323.2|8322.2|134
1725364800000|2024-09-03 12:00:00|8324.9|8323.9|8325.2|8324.2|8326.4|8325.4|8322.7|8321.7|236
1725365100000|2024-09-03 12:05:00|8324.9|8323.9|8327.2|8326.2|8327.2|8326.2|8323.7|8322.7|177
1725365400000|2024-09-03 12:10:00|8327.4|8326.4|8325.4|8324.4|8327.4|8326.4|8321.9|8320.9|234
1725365700000|2024-09-03 12:15:00|8325.7|8324.7|8325.7|8324.7|8326.9|8325.9|8324.4|8323.4|162
1725366000000|2024-09-03 12:20:00|8326.2|8325.2|8324.2|8323.2|8328.2|8327.2|8323.7|8322.7|233
1725366300000|2024-09-03 12:25:00|8324.4|8323.4|8319.2|8318.2|8324.7|8323.7|8318.2|8317.2|452
1725366600000|2024-09-03 12:30:00|8318.9|8317.9|8319.4|8318.4|8320.2|8319.2|8317.4|8316.4|233
1725366900000|2024-09-03 12:35:00|8319.7|8318.7|8323.2|8322.2|8324.9|8323.9|8319.7|8318.7|229
1725367200000|2024-09-03 12:40:00|8322.9|8321.9|8321.7|8320.7|8325.2|8324.2|8321.2|8320.2|387
1725367500000|2024-09-03 12:45:00|8321.2|8320.2|8317.4|8316.4|8321.4|8320.4|8315.2|8314.2|478
1725367800000|2024-09-03 12:50:00|8317.7|8316.7|8311.2|8310.2|8317.9|8316.9|8310.2|8309.2|473
1725368100000|2024-09-03 12:55:00|8311.4|8310.4|8306.7|8305.7|8312.2|8311.2|8306.4|8305.4|897
1725368400000|2024-09-03 13:00:00|8307.2|8306.2|8311.7|8310.7|8311.7|8310.7|8306.7|8305.7|960
1725368700000|2024-09-03 13:05:00|8311.9|8310.9|8311.7|8310.7|8315.7|8314.7|8311.4|8310.4|358
1725369000000|2024-09-03 13:10:00|8312.2|8311.2|8308.7|8307.7|8312.2|8311.2|8306.9|8305.9|538
1725369300000|2024-09-03 13:15:00|8308.2|8307.2|8308.4|8307.4|8309.7|8308.7|8306.7|8305.7|317
1725369600000|2024-09-03 13:20:00|8307.9|8306.9|8313.7|8312.7|8316.7|8315.7|8306.7|8305.7|541
1725369900000|2024-09-03 13:25:00|8313.9|8312.9|8316.2|8315.2|8316.7|8315.7|8312.7|8311.7|501
1725370200000|2024-09-03 13:30:00|8316.4|8315.4|8315.9|8314.9|8317.7|8316.7|8311.2|8310.2|1544
1725370500000|2024-09-03 13:35:00|8316.2|8315.2|8314.9|8313.9|8318.7|8317.7|8312.2|8311.2|640
1725370800000|2024-09-03 13:40:00|8315.2|8314.2|8316.9|8315.9|8317.2|8316.2|8311.4|8310.4|886
1725371100000|2024-09-03 13:45:00|8316.7|8315.7|8309.7|8308.7|8318.2|8317.2|8307.7|8306.7|1029
1725371400000|2024-09-03 13:50:00|8309.2|8308.2|8307.2|8306.2|8309.2|8308.2|8298.2|8297.2|1117
1725371700000|2024-09-03 13:55:00|8307.4|8306.4|8309.4|8308.4|8312.2|8311.2|8304.9|8303.9|728
1725372000000|2024-09-03 14:00:00|8307.2|8306.2|8288.4|8287.4|8307.2|8306.2|8286.2|8285.2|1825
1725372300000|2024-09-03 14:05:00|8287.7|8286.7|8294.7|8293.7|8295.2|8294.2|8286.2|8285.2|1360
1725372600000|2024-09-03 14:10:00|8294.4|8293.4|8293.4|8292.4|8299.4|8298.4|8292.7|8291.7|1228
1725372900000|2024-09-03 14:15:00|8293.2|8292.2|8300.2|8299.2|8302.2|8301.2|8291.7|8290.7|1038
1725373200000|2024-09-03 14:20:00|8299.7|8298.7|8298.4|8297.4|8302.4|8301.4|8297.9|8296.9|665
1725373500000|2024-09-03 14:25:00|8298.2|8297.2|8303.7|8302.7|8307.7|8306.7|8297.2|8296.2|821
1725373800000|2024-09-03 14:30:00|8303.2|8302.2|8301.7|8300.7|8305.2|8304.2|8296.9|8295.9|916
1725374100000|2024-09-03 14:35:00|8301.2|8300.2|8300.7|8299.7|8302.2|8301.2|8294.9|8293.9|611
1725374400000|2024-09-03 14:40:00|8299.9|8298.9|8297.2|8296.2|8301.4|8300.4|8296.2|8295.2|551
1725374700000|2024-09-03 14:45:00|8296.9|8295.9|8289.7|8288.7|8297.2|8296.2|8288.2|8287.2|717
1725375000000|2024-09-03 14:50:00|8289.4|8288.4|8295.7|8294.7|8297.2|8296.2|8288.4|8287.4|513
1725375300000|2024-09-03 14:55:00|8295.9|8294.9|8292.2|8291.2|8295.9|8294.9|8290.7|8289.7|655
1725375600000|2024-09-03 15:00:00|8291.9|8290.9|8295.2|8294.2|8296.4|8295.4|8290.2|8289.2|813
1725375900000|2024-09-03 15:05:00|8294.9|8293.9|8296.9|8295.9|8301.2|8300.2|8293.2|8292.2|650
1725376200000|2024-09-03 15:10:00|8296.7|8295.7|8297.7|8296.7|8301.4|8300.4|8295.4|8294.4|719
1725376500000|2024-09-03 15:15:00|8298.2|8297.2|8295.2|8294.2|8298.2|8297.2|8292.2|8291.2|938
1725376800000|2024-09-03 15:20:00|8295.7|8294.7|8297.7|8296.7|8298.2|8297.2|8293.7|8292.7|779
1725377100000|2024-09-03 15:25:00|8298.2|8297.2|8298.7|8296.7|8300.9|8299.9|8295.2|8294.2|3621
1725377400000|2024-09-03 15:30:00|8298.4|8296.4|8297.7|8295.7|8301.2|8299.2|8295.7|8293.7|3158
1725377700000|2024-09-03 15:35:00|8298.2|8296.2|8299.7|8297.7|8301.9|8299.9|8297.2|8295.2|1412
1725378000000|2024-09-03 15:40:00|8299.2|8297.2|8292.9|8290.9|8299.2|8297.2|8292.2|8290.2|548
1725378300000|2024-09-03 15:45:00|8293.2|8291.2|8293.9|8291.9|8296.4|8294.4|8293.2|8291.2|469
1725378600000|2024-09-03 15:50:00|8293.7|8291.7|8295.7|8293.7|8296.2|8294.2|8291.2|8289.2|333
1725378900000|2024-09-03 15:55:00|8295.4|8293.4|8291.7|8289.7|8297.4|8295.4|8291.2|8289.2|658
1725379200000|2024-09-03 16:00:00|8291.4|8289.4|8292.7|8290.7|8294.7|8292.7|8291.2|8289.2|246
1725379500000|2024-09-03 16:05:00|8292.2|8290.2|8290.9|8288.9|8295.2|8293.2|8289.7|8287.7|260
1725379800000|2024-09-03 16:10:00|8290.7|8288.7|8295.7|8293.7|8295.9|8293.9|8290.2|8288.2|213
1725380100000|2024-09-03 16:15:00|8295.2|8293.2|8292.4|8290.4|8296.2|8294.2|8292.2|8290.2|345
1725380400000|2024-09-03 16:20:00|8292.2|8290.2|8293.7|8291.7|8297.2|8295.2|8292.2|8290.2|226
1725380700000|2024-09-03 16:25:00|8293.2|8291.2|8291.7|8289.7|8293.2|8291.2|8289.2|8287.2|204
1725381000000|2024-09-03 16:30:00|8291.2|8289.2|8290.2|8288.2|8292.7|8290.7|8289.2|8287.2|193
1725381300000|2024-09-03 16:35:00|8289.7|8287.7|8290.7|8288.7|8292.7|8290.7|8288.7|8286.7|156
1725381600000|2024-09-03 16:40:00|8291.2|8289.2|8288.9|8286.9|8291.7|8289.7|8287.7|8285.7|111
1725381900000|2024-09-03 16:45:00|8289.2|8287.2|8287.9|8285.9|8291.2|8289.2|8287.2|8285.2|157
1725382200000|2024-09-03 16:50:00|8287.7|8285.7|8288.7|8286.7|8290.9|8288.9|8287.4|8285.4|94
1725382500000|2024-09-03 16:55:00|8288.9|8286.9|8288.2|8286.2|8290.2|8288.2|8287.7|8285.7|116
1725382800000|2024-09-03 17:00:00|8287.9|8285.9|8287.9|8285.9|8288.7|8286.7|8286.7|8284.7|154
1725383100000|2024-09-03 17:05:00|8288.2|8286.2|8292.2|8290.2|8292.4|8290.4|8287.9|8285.9|211
1725383400000|2024-09-03 17:10:00|8292.4|8290.4|8288.7|8286.7|8292.4|8290.4|8287.4|8285.4|158
1725383700000|2024-09-03 17:15:00|8288.4|8286.4|8291.2|8289.2|8291.2|8289.2|8288.2|8286.2|103
1725384000000|2024-09-03 17:20:00|8291.7|8289.7|8295.2|8293.2|8296.2|8294.2|8290.4|8288.4|150
1725384300000|2024-09-03 17:25:00|8294.9|8292.9|8293.4|8291.4|8295.2|8293.2|8291.9|8289.9|78
1725384600000|2024-09-03 17:30:00|8293.2|8291.2|8288.7|8286.7|8293.9|8291.9|8287.7|8285.7|98
1725384900000|2024-09-03 17:35:00|8288.4|8286.4|8292.7|8290.7|8293.2|8291.2|8288.2|8286.2|81
1725385200000|2024-09-03 17:40:00|8292.4|8290.4|8289.9|8287.9|8292.4|8290.4|8288.2|8286.2|61
1725385500000|2024-09-03 17:45:00|8289.7|8287.7|8289.2|8287.2|8290.2|8288.2|8287.2|8285.2|78
1725385800000|2024-09-03 17:50:00|8288.9|8286.9|8288.2|8286.2|8289.2|8287.2|8287.2|8285.2|133
1725386100000|2024-09-03 17:55:00|8287.9|8285.9|8285.7|8283.7|8289.2|8287.2|8285.2|8283.2|167
1725386400000|2024-09-03 18:00:00|8285.2|8283.2|8280.9|8278.9|8285.4|8283.4|8278.7|8276.7|419
1725386700000|2024-09-03 18:05:00|8280.7|8278.7|8279.7|8277.7|8282.2|8280.2|8278.2|8276.2|228
1725387000000|2024-09-03 18:10:00|8279.4|8277.4|8281.4|8279.4|8282.9|8280.9|8278.4|8276.4|235
1725387300000|2024-09-03 18:15:00|8281.2|8279.2|8275.7|8273.7|8282.2|8280.2|8275.7|8273.7|185
1725387600000|2024-09-03 18:20:00|8276.2|8274.2|8277.7|8275.7|8280.9|8278.9|8276.2|8274.2|198
1725387900000|2024-09-03 18:25:00|8277.9|8275.9|8278.7|8276.7|8281.4|8279.4|8276.9|8274.9|223
1725388200000|2024-09-03 18:30:00|8278.4|8276.4|8283.4|8281.4|8284.2|8282.2|8278.2|8276.2|237
1725388500000|2024-09-03 18:35:00|8283.2|8281.2|8280.9|8278.9|8284.2|8282.2|8280.2|8278.2|112
1725388800000|2024-09-03 18:40:00|8281.2|8279.2|8281.2|8279.2|8282.2|8280.2|8279.9|8277.9|102
1725389100000|2024-09-03 18:45:00|8280.9|8278.9|8277.4|8275.4|8282.4|8280.4|8277.4|8275.4|91
1725389400000|2024-09-03 18:50:00|8277.2|8275.2|8274.9|8272.9|8278.7|8276.7|8274.7|8272.7|149
1725389700000|2024-09-03 18:55:00|8275.2|8273.2|8273.4|8271.4|8275.7|8273.7|8272.2|8270.2|169
1725390000000|2024-09-03 19:00:00|8273.2|8271.2|8272.2|8270.2|8273.7|8271.7|8270.7|8268.7|147
1725390300000|2024-09-03 19:05:00|8272.4|8270.4|8270.9|8268.9|8274.9|8272.9|8270.7|8268.7|169
1725390600000|2024-09-03 19:10:00|8270.7|8268.7|8273.9|8271.9|8277.2|8275.2|8270.2|8268.2|336
1725390900000|2024-09-03 19:15:00|8274.2|8272.2|8273.7|8271.7|8274.7|8272.7|8272.2|8270.2|145
1725391200000|2024-09-03 19:20:00|8273.4|8271.4|8273.2|8271.2|8275.4|8273.4|8271.9|8269.9|176
1725391500000|2024-09-03 19:25:00|8273.7|8271.7|8272.2|8270.2|8274.7|8272.7|8270.2|8268.2|194
1725391800000|2024-09-03 19:30:00|8272.7|8270.7|8270.4|8268.4|8274.7|8272.7|8270.2|8268.2|365
1725392100000|2024-09-03 19:35:00|8270.2|8268.2|8258.7|8256.7|8270.2|8268.2|8258.4|8256.4|446
1725392400000|2024-09-03 19:40:00|8258.4|8256.4|8256.2|8254.2|8259.2|8257.2|8250.7|8248.7|416
1725392700000|2024-09-03 19:45:00|8255.7|8253.7|8253.2|8251.2|8256.7|8254.7|8243.7|8241.7|467
1725393000000|2024-09-03 19:50:00|8253.9|8251.9|8254.7|8252.7|8256.7|8254.7|8250.2|8248.2|681
1725393300000|2024-09-03 19:55:00|8254.4|8252.4|8268.2|8264.2|8268.2|8264.4|8253.9|8251.9|708
1725393600000|2024-09-03 20:00:00|8267.1|8263.1|8269.3|8265.3|8270.3|8266.3|8266.5|8262.5|0
1725393900000|2024-09-03 20:05:00|8269.1|8265.1|8268.9|8264.9|8269.1|8265.1|8267.3|8263.3|0
1725394200000|2024-09-03 20:10:00|8268.8|8264.8|8268.4|8264.4|8268.9|8264.9|8266.7|8262.7|0
1725394500000|2024-09-03 20:15:00|8268.2|8264.2|8264.5|8260.5|8268.4|8264.4|8263.3|8259.3|0
1725394800000|2024-09-03 20:20:00|8264.6|8260.6|8261.7|8257.7|8265|8261|8260.9|8256.9|0
1725395100000|2024-09-03 20:25:00|8261.5|8257.5|8260.7|8256.7|8263.2|8259.2|8259.8|8255.8|0
1725395400000|2024-09-03 20:30:00|8261.1|8257.1|8261.1|8257.1|8263.5|8259.5|8260.9|8256.9|0
1725395700000|2024-09-03 20:35:00|8261.2|8257.2|8260.9|8256.9|8262.4|8258.4|8260.9|8256.9|0
1725396000000|2024-09-03 20:40:00|8261|8257|8260.2|8256.2|8261.3|8257.3|8259.8|8255.8|0
1725396300000|2024-09-03 20:45:00|8260.3|8256.3|8260|8256|8260.9|8256.9|8259.2|8255.2|0
1725396600000|2024-09-03 20:50:00|8260.2|8256.2|8263.2|8259.2|8263.7|8259.7|8260.2|8256.2|0
1725396900000|2024-09-03 20:55:00|8263.3|8259.3|8263.5|8259.5|8264.1|8260.1|8263|8259|0
1725397200000|2024-09-03 21:00:00|8263.4|8259.4|8263.3|8259.3|8263.5|8259.5|8263.3|8259.3|0
1725397500000|2024-09-03 21:05:00|8263.2|8259.2|8263|8259|8263.3|8259.3|8262.6|8258.6|0
1725397800000|2024-09-03 21:10:00|8262.6|8258.6|8262.3|8258.3|8262.7|8258.7|8262.2|8258.2|0
1725398100000|2024-09-03 21:15:00|8262.1|8258.1|8262.4|8258.4|8262.6|8258.6|8261.9|8257.9|0
1725398400000|2024-09-03 21:20:00|8262.5|8258.5|8262.1|8258.1|8262.6|8258.6|8262.1|8258.1|0
1725398700000|2024-09-03 21:25:00|8262|8258|8262.1|8258.1|8262.5|8258.5|8262|8258|0
1725399000000|2024-09-03 21:30:00|8262|8258|8262|8258|8262.4|8258.4|8261.9|8257.9|0
1725399300000|2024-09-03 21:35:00|8261.9|8257.9|8262.1|8258.1|8262.1|8258.1|8261.8|8257.8|0
1725399600000|2024-09-03 21:40:00|8262|8258|8262|8258|8262.2|8258.2|8261.7|8257.7|0
1725399900000|2024-09-03 21:45:00|8261.9|8257.9|8262|8258|8262|8258|8261.9|8257.9|0
1725400200000|2024-09-03 21:50:00|8262.1|8258.1|8262.3|8258.3|8262.3|8258.3|8262.1|8258.1|0
1725400500000|2024-09-03 21:55:00|8262.2|8258.2|8262.4|8258.4|8262.7|8258.7|8261.4|8257.4|0
1725400800000|2024-09-03 22:00:00|8263.4|8259.4|8262.3|8258.3|8265.2|8261.2|8260.8|8256.8|0
1725401100000|2024-09-03 22:05:00|8262.2|8258.2|8258.7|8254.7|8262.4|8258.4|8257.4|8253.4|0
1725401400000|2024-09-03 22:10:00|8258.8|8254.8|8262.6|8258.6|8262.6|8258.6|8258.8|8254.8|0
1725401700000|2024-09-03 22:15:00|8262.8|8258.8|8263.2|8259.2|8263.9|8259.9|8261.1|8257.1|0
1725402000000|2024-09-03 22:20:00|8263.3|8259.3|8264.7|8260.7|8264.8|8260.8|8263.2|8259.2|0
1725402300000|2024-09-03 22:25:00|8264.6|8260.6|8263|8259|8265.1|8261.1|8262.4|8258.4|0
1725402600000|2024-09-03 22:30:00|8263.1|8259.1|8264.3|8260.3|8264.7|8260.7|8262.7|8258.7|0
1725402900000|2024-09-03 22:35:00|8264.4|8260.4|8264.7|8260.7|8265.1|8261.1|8264.3|8260.3|0
1725403200000|2024-09-03 22:40:00|8264.6|8260.6|8265.4|8261.4|8265.8|8261.8|8264.3|8260.3|0
1725403500000|2024-09-03 22:45:00|8265.6|8261.6|8264.6|8260.6|8265.8|8261.8|8264.6|8260.6|0
1725403800000|2024-09-03 22:50:00|8264.7|8260.7|8262.2|8258.2|8265.4|8261.4|8262.2|8258.2|0
1725404100000|2024-09-03 22:55:00|8262.4|8258.4|8262.2|8258.2|8263.3|8259.3|8261.7|8257.7|0
1725404400000|2024-09-03 23:00:00|8262|8258|8262|8258|8262.6|8258.6|8261.5|8257.5|0
1725404700000|2024-09-03 23:05:00|8261.1|8257.1|8261.1|8257.1|8261.9|8257.9|8260|8256|0
1725405000000|2024-09-03 23:10:00|8261|8257|8263.3|8259.3|8263.5|8259.5|8260.5|8256.5|0
1725405300000|2024-09-03 23:15:00|8263.4|8259.4|8264.1|8260.1|8264.1|8260.1|8263.1|8259.1|0
1725405600000|2024-09-03 23:20:00|8263.9|8259.9|8263.5|8259.5|8263.9|8259.9|8263.1|8259.1|0
1725405900000|2024-09-03 23:25:00|8263.3|8259.3|8261.5|8257.5|8263.3|8259.3|8260.7|8256.7|0
1725406200000|2024-09-03 23:30:00|8261.4|8257.4|8262.2|8258.2|8262.2|8258.2|8261.1|8257.1|0
1725406500000|2024-09-03 23:35:00|8262|8258|8260.9|8256.9|8262.8|8258.8|8260.7|8256.7|0
1725406800000|2024-09-03 23:40:00|8260.7|8256.7|8261.8|8257.8|8261.8|8257.8|8260.3|8256.3|0
1725407100000|2024-09-03 23:45:00|8261.7|8257.7|8261.4|8257.4|8265.2|8261.2|8261.4|8257.4|0
1725407400000|2024-09-03 23:50:00|8261.2|8257.2|8263.5|8259.5|8264.4|8260.4|8259.2|8255.2|0
1725407700000|2024-09-03 23:55:00|8263.8|8259.8|8261.9|8257.9|8264.7|8260.7|8261.7|8257.7|0
1725408000000|2024-09-04 00:00:00|8262.3|8258.3|8264|8261|8268|8265|8253.2|8250.2|124
1725408300000|2024-09-04 00:05:00|8264.2|8261.2|8264.5|8261.5|8266|8263|8262.5|8259.5|35
1725408600000|2024-09-04 00:10:00|8264.2|8261.2|8268.5|8265.5|8269|8266|8264.2|8261.2|23
1725408900000|2024-09-04 00:15:00|8268.7|8265.7|8262.7|8259.7|8269|8266|8259.5|8256.5|69
1725409200000|2024-09-04 00:20:00|8263.7|8260.7|8267.2|8264.2|8267.7|8264.7|8262.5|8259.5|11
1725409500000|2024-09-04 00:25:00|8267.5|8264.5|8266.7|8263.7|8267.5|8264.5|8265.7|8262.7|12
1725409800000|2024-09-04 00:30:00|8266.2|8263.2|8265|8262|8267|8264|8264.5|8261.5|39
1725410100000|2024-09-04 00:35:00|8265.2|8262.2|8253.7|8250.7|8266.7|8263.7|8252.7|8249.7|29
1725410400000|2024-09-04 00:40:00|8254.2|8251.2|8246.5|8243.5|8256.2|8253.2|8244.5|8241.5|36
1725410700000|2024-09-04 00:45:00|8246.2|8243.2|8248.7|8245.7|8249.5|8246.5|8243.5|8240.5|15
1725411000000|2024-09-04 00:50:00|8249.2|8246.2|8241.2|8238.2|8251.7|8248.7|8239.7|8236.7|24
1725411300000|2024-09-04 00:55:00|8240.7|8237.7|8236|8233|8242.7|8239.7|8234.7|8231.7|49
1725411600000|2024-09-04 01:00:00|8236.2|8233.2|8238.7|8235.7|8239.2|8236.2|8233.5|8230.5|16
1725411900000|2024-09-04 01:05:00|8238.5|8235.5|8245.2|8242.2|8245.5|8242.5|8237.7|8234.7|15
1725412200000|2024-09-04 01:10:00|8245.5|8242.5|8241.2|8238.2|8245.5|8242.5|8240|8237|24
1725412500000|2024-09-04 01:15:00|8241.5|8238.5|8233.7|8230.7|8241.7|8238.7|8233.7|8230.7|12
1725412800000|2024-09-04 01:20:00|8234|8231|8233|8230|8238|8235|8233|8230|15
1725413100000|2024-09-04 01:25:00|8232.7|8229.7|8240.7|8237.7|8240.7|8237.7|8232.2|8229.2|18
1725413400000|2024-09-04 01:30:00|8241.7|8238.7|8251.5|8248.5|8251.7|8248.7|8241.7|8238.7|20
1725413700000|2024-09-04 01:35:00|8251.2|8248.2|8251.5|8248.5|8254.5|8251.5|8250.2|8247.2|12
1725414000000|2024-09-04 01:40:00|8251.7|8248.7|8247.5|8244.5|8255.2|8252.2|8247.5|8244.5|18
1725414300000|2024-09-04 01:45:00|8248.2|8245.2|8247.5|8244.5|8250.7|8247.7|8245.2|8242.2|23
1725414600000|2024-09-04 01:50:00|8246.7|8243.7|8245.5|8242.5|8248.2|8245.2|8245.2|8242.2|4
1725414900000|2024-09-04 01:55:00|8245.2|8242.2|8241.7|8238.7|8245.7|8242.7|8241.7|8238.7|8
1725415200000|2024-09-04 02:00:00|8242.2|8239.2|8240.2|8237.2|8242.2|8239.2|8237.2|8234.2|24
1725415500000|2024-09-04 02:05:00|8240|8237|8235.7|8232.7|8240|8237|8234.7|8231.7|39
1725415800000|2024-09-04 02:10:00|8236.5|8233.5|8236.7|8233.7|8237.7|8234.7|8234.2|8231.2|39
1725416100000|2024-09-04 02:15:00|8237.2|8234.2|8235.2|8232.2|8239.5|8236.5|8234.5|8231.5|54
1725416400000|2024-09-04 02:20:00|8235|8232|8237.2|8234.2|8238.7|8235.7|8234.5|8231.5|27
1725416700000|2024-09-04 02:25:00|8237.5|8234.5|8236.7|8233.7|8239|8236|8235|8232|25
1725417000000|2024-09-04 02:30:00|8236.5|8233.5|8236.2|8233.2|8239|8236|8235|8232|20
1725417300000|2024-09-04 02:35:00|8238.2|8235.2|8239.2|8236.2|8239.5|8236.5|8236.7|8233.7|22
1725417600000|2024-09-04 02:40:00|8239|8236|8235.2|8232.2|8239|8236|8235.2|8232.2|12
1725417900000|2024-09-04 02:45:00|8235.5|8232.5|8235.5|8232.5|8236.5|8233.5|8233|8230|6
1725418200000|2024-09-04 02:50:00|8235|8232|8235|8232|8236.5|8233.5|8234|8231|27
1725418500000|2024-09-04 02:55:00|8234.5|8231.5|8233.2|8230.2|8234.7|8231.7|8231.5|8228.5|35
1725418800000|2024-09-04 03:00:00|8233|8230|8242|8239|8242|8239|8233|8230|38
1725419100000|2024-09-04 03:05:00|8242.5|8239.5|8239.5|8236.5|8242.5|8239.5|8238|8235|19
1725419400000|2024-09-04 03:10:00|8239.2|8236.2|8236.7|8233.7|8240.2|8237.2|8236.2|8233.2|7
1725419700000|2024-09-04 03:15:00|8237|8234|8236|8233|8237.5|8234.5|8234.7|8231.7|13
1725420000000|2024-09-04 03:20:00|8236.2|8233.2|8234.5|8231.5|8237|8234|8234|8231|6
1725420300000|2024-09-04 03:25:00|8234.2|8231.2|8233|8230|8234.7|8231.7|8232.2|8229.2|9
1725420600000|2024-09-04 03:30:00|8233.2|8230.2|8233|8230|8235.7|8232.7|8232.5|8229.5|11
1725420900000|2024-09-04 03:35:00|8233.2|8230.2|8233|8230|8233.5|8230.5|8231.7|8228.7|12
1725421200000|2024-09-04 03:40:00|8232.5|8229.5|8235.2|8232.2|8236.2|8233.2|8232.5|8229.5|9
1725421500000|2024-09-04 03:45:00|8235|8232|8234.2|8231.2|8235.5|8232.5|8233.7|8230.7|9
1725421800000|2024-09-04 03:50:00|8234.5|8231.5|8232.7|8229.7|8234.5|8231.5|8232|8229|16
1725422100000|2024-09-04 03:55:00|8233.5|8230.5|8233.7|8230.7|8235|8232|8232.2|8229.2|19
1725422400000|2024-09-04 04:00:00|8234.5|8231.5|8236.5|8233.5|8237.7|8234.7|8234|8231|40
1725422700000|2024-09-04 04:05:00|8236.7|8233.7|8240.5|8237.5|8241|8238|8236.2|8233.2|27
1725423000000|2024-09-04 04:10:00|8240.7|8237.7|8240.2|8237.2|8242|8239|8238.5|8235.5|7
1725423300000|2024-09-04 04:15:00|8239|8236|8235.5|8232.5|8239|8236|8234.5|8231.5|20
1725423600000|2024-09-04 04:20:00|8235.7|8232.7|8233.2|8230.2|8236|8233|8233.2|8230.2|7
1725423900000|2024-09-04 04:25:00|8233.7|8230.7|8234|8231|8235.2|8232.2|8233.7|8230.7|3
1725424200000|2024-09-04 04:30:00|8235|8232|8235.5|8232.5|8236.2|8233.2|8234.5|8231.5|8
1725424500000|2024-09-04 04:35:00|8235.2|8232.2|8234|8231|8236.5|8233.5|8233.2|8230.2|16
1725424800000|2024-09-04 04:40:00|8234.2|8231.2|8236|8233|8238|8235|8234.2|8231.2|11
1725425100000|2024-09-04 04:45:00|8236.2|8233.2|8236.5|8233.5|8237.2|8234.2|8235.5|8232.5|5
1725425400000|2024-09-04 04:50:00|8236.2|8233.2|8235.2|8232.2|8236.5|8233.5|8233.5|8230.5|16
1725425700000|2024-09-04 04:55:00|8234.5|8231.5|8232.2|8229.2|8235|8232|8231.5|8228.5|14
1725426000000|2024-09-04 05:00:00|8232.7|8229.7|8229|8226|8232.7|8229.7|8228.5|8225.5|15
1725426300000|2024-09-04 05:05:00|8229.2|8226.2|8226.2|8223.2|8229.2|8226.2|8225.7|8222.7|44
1725426600000|2024-09-04 05:10:00|8225.7|8222.7|8224.7|8221.7|8228.5|8225.5|8224.5|8221.5|20
1725426900000|2024-09-04 05:15:00|8224.2|8221.2|8223.2|8220.2|8226.2|8223.2|8223.2|8220.2|85
1725427200000|2024-09-04 05:20:00|8223|8220|8226|8223|8226.5|8223.5|8222.7|8219.7|28
1725427500000|2024-09-04 05:25:00|8226.2|8223.2|8226.7|8223.7|8228.5|8225.5|8225.5|8222.5|20
1725427800000|2024-09-04 05:30:00|8227|8224|8230.2|8227.2|8232|8229|8225|8222|26
1725428100000|2024-09-04 05:35:00|8230.7|8227.7|8230.5|8227.5|8232.7|8229.7|8229.5|8226.5|58
1725428400000|2024-09-04 05:40:00|8230|8227|8226.7|8223.7|8230.5|8227.5|8226.2|8223.2|11
1725428700000|2024-09-04 05:45:00|8227|8224|8224|8221|8228.5|8225.5|8223.5|8220.5|43
1725429000000|2024-09-04 05:50:00|8224.2|8221.2|8226|8223|8226.2|8223.2|8223|8220|28
1725429300000|2024-09-04 05:55:00|8226.5|8223.5|8229.7|8226.7|8230.7|8227.7|8226.5|8223.5|36
1725429600000|2024-09-04 06:00:00|8229.5|8226.5|8231|8229|8235|8233|8226.2|8223.7|328
1725429900000|2024-09-04 06:05:00|8231.2|8229.2|8231.2|8229.2|8235.7|8233.7|8230|8228|485
1725430200000|2024-09-04 06:10:00|8233.2|8231.2|8226.5|8224.5|8233.2|8231.2|8226.5|8224.5|400
1725430500000|2024-09-04 06:15:00|8226.7|8224.7|8219.7|8217.7|8231.5|8229.5|8218.5|8216.5|349
1725430800000|2024-09-04 06:20:00|8219.2|8217.2|8222.7|8220.7|8224|8222|8215.7|8213.7|263
1725431100000|2024-09-04 06:25:00|8222|8220|8230.2|8228.2|8230.5|8228.5|8220.2|8218.2|246
1725431400000|2024-09-04 06:30:00|8228|8226|8224.7|8222.7|8228|8226|8223.5|8221.5|250
1725431700000|2024-09-04 06:35:00|8224|8222|8227.7|8225.7|8230|8228|8224|8222|158
1725432000000|2024-09-04 06:40:00|8226.7|8224.7|8223.2|8221.2|8226.7|8224.7|8218.7|8216.7|214
1725432300000|2024-09-04 06:45:00|8223|8221|8220.7|8218.7|8224.2|8222.2|8218|8216|222
1725432600000|2024-09-04 06:50:00|8220.5|8218.5|8209.5|8207.5|8220.5|8218.5|8209.2|8207.2|271
1725432900000|2024-09-04 06:55:00|8209.7|8207.7|8208.7|8206.7|8216.2|8214.2|8205.2|8203.2|649
1725433200000|2024-09-04 07:00:00|8208.2|8207.2|8235|8234|8237.5|8236.5|8206.5|8205.5|5409
1725433500000|2024-09-04 07:05:00|8234|8233|8245.7|8244.7|8247.7|8246.7|8230.7|8229.7|1748
1725433800000|2024-09-04 07:10:00|8246.2|8245.2|8249.7|8248.7|8254.7|8253.7|8241.2|8240.2|1546
1725434100000|2024-09-04 07:15:00|8249.2|8248.2|8254.2|8253.2|8257.2|8256.2|8248|8247|1141
1725434400000|2024-09-04 07:20:00|8254|8253|8249|8248|8257.5|8256.5|8245|8244|1096
1725434700000|2024-09-04 07:25:00|8248.7|8247.7|8234.2|8233.2|8249.5|8248.5|8234|8233|747
1725435000000|2024-09-04 07:30:00|8234.7|8233.7|8235.2|8234.2|8238.5|8237.5|8230.2|8229.2|1175
1725435300000|2024-09-04 07:35:00|8235|8234|8236.7|8235.7|8240|8239|8229|8228|790
1725435600000|2024-09-04 07:40:00|8237.1|8236.1|8241.1|8240.1|8242.6|8241.6|8234.6|8233.6|836
1725435900000|2024-09-04 07:45:00|8240.6|8239.6|8242.9|8241.9|8243.6|8242.6|8235.4|8234.4|660
1725436200000|2024-09-04 07:50:00|8243.4|8242.4|8237.9|8236.9|8243.4|8242.4|8236.1|8235.1|622
1725436500000|2024-09-04 07:55:00|8237.6|8236.6|8233.4|8232.4|8237.9|8236.9|8232.4|8231.4|657
1725436800000|2024-09-04 08:00:00|8233.6|8232.6|8237.6|8236.6|8239.9|8238.9|8233.4|8232.4|455
1725437100000|2024-09-04 08:05:00|8237.4|8236.4|8224.4|8223.4|8237.4|8236.4|8224.4|8223.4|566
1725437400000|2024-09-04 08:10:00|8224.9|8223.9|8226.6|8225.6|8228.9|8227.9|8222.4|8221.4|604
1725437700000|2024-09-04 08:15:00|8226.9|8225.9|8232.4|8231.4|8233.1|8232.1|8224.4|8223.4|574
1725438000000|2024-09-04 08:20:00|8232.1|8231.1|8231.9|8230.9|8236.6|8235.6|8230.4|8229.4|475
1725438300000|2024-09-04 08:25:00|8231.6|8230.6|8235.6|8234.6|8238.4|8237.4|8231.4|8230.4|403
1725438600000|2024-09-04 08:30:00|8235.1|8234.1|8245.6|8244.6|8249.9|8248.9|8234.9|8233.9|612
1725438900000|2024-09-04 08:35:00|8245.9|8244.9|8231.4|8230.4|8245.9|8244.9|8230.6|8229.6|356
1725439200000|2024-09-04 08:40:00|8230.9|8229.9|8224.6|8223.6|8232.9|8231.9|8224.6|8223.6|402
1725439500000|2024-09-04 08:45:00|8224.9|8223.9|8221.6|8220.6|8228.9|8227.9|8221.6|8220.6|494
1725439800000|2024-09-04 08:50:00|8221.9|8220.9|8229.4|8228.4|8230.1|8229.1|8221.4|8220.4|418
1725440100000|2024-09-04 08:55:00|8229.6|8228.6|8226.6|8225.6|8231.1|8230.1|8225.1|8224.1|356
1725440400000|2024-09-04 09:00:00|8226.9|8225.9|8230.6|8229.6|8233.6|8232.6|8224.9|8223.9|281
1725440700000|2024-09-04 09:05:00|8230.9|8229.9|8228.4|8227.4|8231.6|8230.6|8228.4|8227.4|214
1725441000000|2024-09-04 09:10:00|8228.9|8227.9|8225.9|8224.9|8229.4|8228.4|8225.9|8224.9|276
1725441300000|2024-09-04 09:15:00|8226.1|8225.1|8236.4|8235.4|8236.4|8235.4|8226.1|8225.1|349
1725441600000|2024-09-04 09:20:00|8235.9|8234.9|8233.9|8232.9|8237.4|8236.4|8231.1|8230.1|330
1725441900000|2024-09-04 09:25:00|8233.6|8232.6|8236.6|8235.6|8237.6|8236.6|8233.1|8232.1|268
1725442200000|2024-09-04 09:30:00|8236.4|8235.4|8238.4|8237.4|8239.4|8238.4|8233.9|8232.9|268
1725442500000|2024-09-04 09:35:00|8238.1|8237.1|8242.9|8241.9|8243.4|8242.4|8238.1|8237.1|229
1725442800000|2024-09-04 09:40:00|8242.6|8241.6|8242.1|8241.1|8244.4|8243.4|8240.9|8239.9|289
1725443100000|2024-09-04 09:45:00|8242.4|8241.4|8250.1|8249.1|8250.9|8249.9|8242.4|8241.4|356
1725443400000|2024-09-04 09:50:00|8250.4|8249.4|8248.1|8247.1|8250.4|8249.4|8246.4|8245.4|323
1725443700000|2024-09-04 09:55:00|8248.4|8247.4|8245.4|8244.4|8249.1|8248.1|8245.4|8244.4|259
1725444000000|2024-09-04 10:00:00|8245.9|8244.9|8245.1|8244.1|8250.4|8249.4|8244.4|8243.4|331
1725444300000|2024-09-04 10:05:00|8245.4|8244.4|8245.1|8244.1|8247.6|8246.6|8244.6|8243.6|184
1725444600000|2024-09-04 10:10:00|8244.9|8243.9|8239.6|8238.6|8246.1|8245.1|8239.6|8238.6|267
1725444900000|2024-09-04 10:15:00|8239.4|8238.4|8243.4|8242.4|8243.4|8242.4|8237.6|8236.6|585
1725445200000|2024-09-04 10:20:00|8243.9|8242.9|8250.4|8249.4|8250.6|8249.6|8241.1|8240.1|652
1725445500000|2024-09-04 10:25:00|8250.1|8249.1|8247.6|8246.6|8252.1|8251.1|8247.1|8246.1|338
1725445800000|2024-09-04 10:30:00|8247.9|8246.9|8248.6|8247.6|8249.6|8248.6|8246.1|8245.1|203
1725446100000|2024-09-04 10:35:00|8248.4|8247.4|8247.1|8246.1|8250.9|8249.9|8245.9|8244.9|277
1725446400000|2024-09-04 10:40:00|8247.4|8246.4|8251.4|8250.4|8251.4|8250.4|8246.1|8245.1|190
1725446700000|2024-09-04 10:45:00|8251.1|8250.1|8248.9|8247.9|8251.4|8250.4|8246.4|8245.4|198
1725447000000|2024-09-04 10:50:00|8248.6|8247.6|8251.4|8250.4|8251.6|8250.6|8247.4|8246.4|325
1725447300000|2024-09-04 10:55:00|8251.1|8250.1|8252.1|8251.1|8252.6|8251.6|8248.1|8247.1|477
1725447600000|2024-09-04 11:00:00|8251.9|8250.9|8248.9|8247.9|8252.4|8251.4|8247.9|8246.9|332
1725447900000|2024-09-04 11:05:00|8249.1|8248.1|8256.4|8255.4|8256.9|8255.9|8248.9|8247.9|385
1725448200000|2024-09-04 11:10:00|8256.6|8255.6|8253.1|8252.1|8258.4|8257.4|8252.9|8251.9|238
1725448500000|2024-09-04 11:15:00|8252.9|8251.9|8251.6|8250.6|8253.4|8252.4|8248.6|8247.6|206
1725448800000|2024-09-04 11:20:00|8251.4|8250.4|8248.1|8247.1|8253.4|8252.4|8247.9|8246.9|284
1725449100000|2024-09-04 11:25:00|8247.9|8246.9|8251.4|8250.4|8251.9|8250.9|8247.4|8246.4|275
1725449400000|2024-09-04 11:30:00|8251.6|8250.6|8254.9|8253.9|8256.1|8255.1|8249.4|8248.4|355
1725449700000|2024-09-04 11:35:00|8254.6|8253.6|8260.6|8259.6|8260.9|8259.9|8254.4|8253.4|334
1725450000000|2024-09-04 11:40:00|8260.8|8259.8|8254.1|8253.1|8261.1|8260.1|8253.1|8252.1|329
1725450300000|2024-09-04 11:45:00|8253.8|8252.8|8255.3|8254.3|8257.6|8256.6|8253.1|8252.1|297
1725450600000|2024-09-04 11:50:00|8255.1|8254.1|8253.6|8252.6|8255.6|8254.6|8251.6|8250.6|277
1725450900000|2024-09-04 11:55:00|8254.1|8253.1|8255.3|8254.3|8259.3|8258.3|8253.8|8252.8|612
1725451200000|2024-09-04 12:00:00|8255.6|8254.6|8261.8|8260.8|8262.1|8261.1|8253.8|8252.8|625
1725451500000|2024-09-04 12:05:00|8261.6|8260.6|8264.6|8263.6|8264.6|8263.6|8260.1|8259.1|365
1725451800000|2024-09-04 12:10:00|8264.3|8263.3|8258.6|8257.6|8264.3|8263.3|8258.1|8257.1|366
1725452100000|2024-09-04 12:15:00|8258.8|8257.8|8259.6|8258.6|8261.1|8260.1|8258.1|8257.1|263
1725452400000|2024-09-04 12:20:00|8259.3|8258.3|8258.8|8257.8|8259.6|8258.6|8256.6|8255.6|274
1725452700000|2024-09-04 12:25:00|8259.1|8258.1|8261.6|8260.6|8261.6|8260.6|8255.1|8254.1|540
1725453000000|2024-09-04 12:30:00|8261.3|8260.3|8253.8|8252.8|8262.6|8261.6|8252.6|8251.6|298
1725453300000|2024-09-04 12:35:00|8254.1|8253.1|8256.1|8255.1|8256.1|8255.1|8250.8|8249.8|334
1725453600000|2024-09-04 12:40:00|8256.3|8255.3|8257.8|8256.8|8258.6|8257.6|8255.1|8254.1|327
1725453900000|2024-09-04 12:45:00|8258.1|8257.1|8255.6|8254.6|8259.1|8258.1|8253.6|8252.6|361
1725454200000|2024-09-04 12:50:00|8256.1|8255.1|8256.6|8255.6|8257.1|8256.1|8253.6|8252.6|304
1725454500000|2024-09-04 12:55:00|8256.3|8255.3|8263.1|8262.1|8263.6|8262.6|8256.1|8255.1|410
1725454800000|2024-09-04 13:00:00|8262.1|8261.1|8260.6|8259.6|8263.1|8262.1|8259.1|8258.1|367
1725455100000|2024-09-04 13:05:00|8260.1|8259.1|8259.3|8258.3|8262.6|8261.6|8257.1|8256.1|383
1725455400000|2024-09-04 13:10:00|8259.1|8258.1|8254.1|8253.1|8259.1|8258.1|8253.1|8252.1|467
1725455700000|2024-09-04 13:15:00|8253.8|8252.8|8251.3|8250.3|8257.1|8256.1|8250.6|8249.6|428
1725456000000|2024-09-04 13:20:00|8251.1|8250.1|8249.6|8248.6|8252.6|8251.6|8249.6|8248.6|456
1725456300000|2024-09-04 13:25:00|8249.3|8248.3|8250.6|8249.6|8253.6|8252.6|8249.1|8248.1|356
1725456600000|2024-09-04 13:30:00|8250.3|8249.3|8267.1|8266.1|8267.1|8266.1|8250.1|8249.1|1100
1725456900000|2024-09-04 13:35:00|8267.6|8266.6|8273.3|8272.3|8274.1|8273.1|8266.8|8265.8|1099
1725457200000|2024-09-04 13:40:00|8273.1|8272.1|8270.6|8269.6|8275.6|8274.6|8268.8|8267.8|684
1725457500000|2024-09-04 13:45:00|8270.3|8269.3|8273.1|8272.1|8276.6|8275.6|8269.8|8268.8|626
1725457800000|2024-09-04 13:50:00|8272.3|8271.3|8271.1|8270.1|8278.1|8277.1|8270.8|8269.8|783
1725458100000|2024-09-04 13:55:00|8270.8|8269.8|8272.6|8271.6|8274.3|8273.3|8266.1|8265.1|605
1725458400000|2024-09-04 14:00:00|8268.8|8267.8|8254.1|8253.1|8268.8|8267.8|8246.3|8245.3|1734
1725458700000|2024-09-04 14:05:00|8253.8|8252.8|8266.3|8265.3|8266.6|8265.6|8250.8|8249.8|873
1725459000000|2024-09-04 14:10:00|8266.5|8265.5|8267|8266|8271.8|8270.8|8262|8261|845
1725459300000|2024-09-04 14:15:00|8267.5|8266.5|8261|8260|8272.3|8271.3|8258.8|8257.8|766
1725459600000|2024-09-04 14:20:00|8260.8|8259.8|8265|8264|8267.5|8266.5|8260|8259|491
1725459900000|2024-09-04 14:25:00|8264.8|8263.8|8265.8|8264.8|8266|8265|8257.3|8256.3|443
1725460200000|2024-09-04 14:30:00|8266|8265|8265.5|8264.5|8267.8|8266.8|8261.8|8260.8|437
1725460500000|2024-09-04 14:35:00|8265.8|8264.8|8268.8|8267.8|8270.3|8269.3|8263.3|8262.3|397
1725460800000|2024-09-04 14:40:00|8268.3|8267.3|8273.5|8272.5|8273.8|8272.8|8265|8264|537
1725461100000|2024-09-04 14:45:00|8273.3|8272.3|8272.3|8271.3|8275|8274|8271.3|8270.3|364
1725461400000|2024-09-04 14:50:00|8272.5|8271.5|8277.3|8276.3|8277.5|8276.5|8271.8|8270.8|444
1725461700000|2024-09-04 14:55:00|8277|8276|8277.8|8276.8|8278.8|8277.8|8275.8|8274.8|447
1725462000000|2024-09-04 15:00:00|8278.5|8277.5|8281|8280|8282.3|8281.3|8277.8|8276.8|830
1725462300000|2024-09-04 15:05:00|8280.8|8279.8|8278.5|8277.5|8282|8281|8278|8277|625
1725462600000|2024-09-04 15:10:00|8278.3|8277.3|8273.3|8272.3|8278.8|8277.8|8272.3|8271.3|669
1725462900000|2024-09-04 15:15:00|8273|8272|8273.5|8272.5|8274.3|8273.3|8269.5|8268.5|735
1725463200000|2024-09-04 15:20:00|8273.3|8272.3|8270.8|8269.8|8273.8|8272.8|8268.5|8267.5|836
1725463500000|2024-09-04 15:25:00|8270.3|8269.3|8265.3|8263.3|8271.3|8270.3|8264.3|8262.3|3215
1725463800000|2024-09-04 15:30:00|8261.4|8259.4|8266.9|8264.9|8267.6|8265.6|8258.4|8256.4|5121
1725464100000|2024-09-04 15:35:00|8267.1|8265.1|8260.4|8258.4|8267.9|8265.9|8258.9|8256.9|1589
1725464400000|2024-09-04 15:40:00|8260.9|8258.9|8255.9|8253.9|8261.4|8259.4|8254.9|8252.9|501
1725464700000|2024-09-04 15:45:00|8256.4|8254.4|8255.9|8253.9|8260.9|8258.9|8255.6|8253.6|371
1725465000000|2024-09-04 15:50:00|8256.4|8254.4|8258.9|8256.9|8259.9|8257.9|8254.4|8252.4|358
1725465300000|2024-09-04 15:55:00|8258.4|8256.4|8257.6|8255.6|8260.9|8258.9|8254.6|8252.6|264
1725465600000|2024-09-04 16:00:00|8257.4|8255.4|8253.1|8251.1|8258.1|8256.1|8252.9|8250.9|189
1725465900000|2024-09-04 16:05:00|8252.9|8250.9|8254.1|8252.1|8254.9|8252.9|8250.4|8248.4|120
1725466200000|2024-09-04 16:10:00|8254.4|8252.4|8249.9|8247.9|8256.1|8254.1|8249.9|8247.9|228
1725466500000|2024-09-04 16:15:00|8250.1|8248.1|8254.6|8252.6|8257.1|8255.1|8249.9|8247.9|214
1725466800000|2024-09-04 16:20:00|8254.4|8252.4|8259.1|8257.1|8259.9|8257.9|8253.9|8251.9|185
1725467100000|2024-09-04 16:25:00|8258.9|8256.9|8255.1|8253.1|8260.6|8258.6|8253.4|8251.4|157
1725467400000|2024-09-04 16:30:00|8254.9|8252.9|8263.9|8261.9|8264.1|8262.1|8254.6|8252.6|128
1725467700000|2024-09-04 16:35:00|8263.1|8261.1|8262.9|8260.9|8264.6|8262.6|8262.6|8260.6|129
1725468000000|2024-09-04 16:40:00|8262.6|8260.6|8254.6|8252.6|8263.4|8261.4|8253.9|8251.9|202
1725468300000|2024-09-04 16:45:00|8254.4|8252.4|8257.4|8255.4|8260.1|8258.1|8253.9|8251.9|126
1725468600000|2024-09-04 16:50:00|8257.6|8255.6|8261.1|8259.1|8262.4|8260.4|8256.1|8254.1|88
1725468900000|2024-09-04 16:55:00|8260.9|8258.9|8260.9|8258.9|8263.4|8261.4|8259.1|8257.1|98
1725469200000|2024-09-04 17:00:00|8260.6|8258.6|8255.6|8253.6|8260.6|8258.6|8253.9|8251.9|130
1725469500000|2024-09-04 17:05:00|8255.4|8253.4|8259.6|8257.6|8260.1|8258.1|8255.1|8253.1|112
1725469800000|2024-09-04 17:10:00|8259.1|8257.1|8257.6|8255.6|8260.9|8258.9|8256.6|8254.6|114
1725470100000|2024-09-04 17:15:00|8257.1|8255.1|8255.9|8253.9|8258.1|8256.1|8253.9|8251.9|179
1725470400000|2024-09-04 17:20:00|8255.4|8253.4|8254.4|8252.4|8259.4|8257.4|8253.9|8251.9|143
1725470700000|2024-09-04 17:25:00|8254.1|8252.1|8254.1|8252.1|8256.9|8254.9|8253.4|8251.4|67
1725471000000|2024-09-04 17:30:00|8253.6|8251.6|8253.9|8251.9|8255.4|8253.4|8251.9|8249.9|107
1725471300000|2024-09-04 17:35:00|8253.6|8251.6|8253.6|8251.6|8254.9|8252.9|8252.1|8250.1|100
1725471600000|2024-09-04 17:40:00|8253.9|8251.9|8250.6|8248.6|8255.1|8253.1|8250.4|8248.4|41
1725471900000|2024-09-04 17:45:00|8250.9|8248.9|8251.6|8249.6|8256.9|8254.9|8250.9|8248.9|88
1725472200000|2024-09-04 17:50:00|8251.9|8249.9|8250.4|8248.4|8252.6|8250.6|8248.4|8246.4|59
1725472500000|2024-09-04 17:55:00|8250.1|8248.1|8251.4|8249.4|8253.4|8251.4|8249.1|8247.1|140
1725472800000|2024-09-04 18:00:00|8250.9|8248.9|8250.4|8248.4|8252.6|8250.6|8249.4|8247.4|119
1725473100000|2024-09-04 18:05:00|8250.1|8248.1|8249.9|8247.9|8252.1|8250.1|8249.4|8247.4|104
1725473400000|2024-09-04 18:10:00|8249.6|8247.6|8252.9|8250.9|8253.4|8251.4|8248.4|8246.4|102
1725473700000|2024-09-04 18:15:00|8252.4|8250.4|8250.6|8248.6|8254.4|8252.4|8249.4|8247.4|160
1725474000000|2024-09-04 18:20:00|8250.9|8248.9|8255.4|8253.4|8255.4|8253.4|8250.4|8248.4|268
1725474300000|2024-09-04 18:25:00|8255.1|8253.1|8260.1|8258.1|8260.1|8258.1|8255.1|8253.1|253
1725474600000|2024-09-04 18:30:00|8259.9|8257.9|8261.6|8259.6|8265.6|8263.6|8259.6|8257.6|337
1725474900000|2024-09-04 18:35:00|8261.4|8259.4|8248.4|8246.4|8261.6|8259.6|8245.9|8243.9|1026
1725475200000|2024-09-04 18:40:00|8248.6|8246.6|8250.4|8248.4|8253.9|8251.9|8248.6|8246.6|104
1725475500000|2024-09-04 18:45:00|8250.6|8248.6|8253.4|8251.4|8255.6|8253.6|8250.1|8248.1|64
1725475800000|2024-09-04 18:50:00|8253.1|8251.1|8252.1|8250.1|8254.9|8252.9|8248.9|8246.9|60
1725476100000|2024-09-04 18:55:00|8252.4|8250.4|8246.6|8244.6|8253.9|8251.9|8246.1|8244.1|64
1725476400000|2024-09-04 19:00:00|8246.1|8244.1|8242.6|8240.6|8246.6|8244.6|8242.4|8240.4|129
1725476700000|2024-09-04 19:05:00|8242.9|8240.9|8239.9|8237.9|8243.4|8241.4|8239.1|8237.1|458
1725477000000|2024-09-04 19:10:00|8239.6|8237.6|8235.4|8233.4|8239.6|8237.6|8235.1|8233.1|469
1725477300000|2024-09-04 19:15:00|8235.6|8233.6|8236.1|8234.1|8238.4|8236.4|8234.1|8232.1|333
1725477600000|2024-09-04 19:20:00|8236.4|8234.4|8244.4|8242.4|8244.4|8242.4|8236.1|8234.1|125
1725477900000|2024-09-04 19:25:00|8243.9|8241.9|8245.4|8243.4|8246.9|8244.9|8241.9|8239.9|159
1725478200000|2024-09-04 19:30:00|8245.6|8243.6|8241.4|8239.4|8245.9|8243.9|8239.9|8237.9|282
1725478500000|2024-09-04 19:35:00|8241.9|8239.9|8246.6|8244.6|8247.4|8245.4|8240.9|8238.9|195
1725478800000|2024-09-04 19:40:00|8246.4|8244.4|8248.6|8246.6|8249.6|8247.6|8245.6|8243.6|137
1725479100000|2024-09-04 19:45:00|8248.4|8246.4|8250.4|8248.4|8250.9|8248.9|8247.1|8245.1|216
1725479400000|2024-09-04 19:50:00|8250.6|8248.6|8253.1|8251.1|8255.4|8253.4|8249.1|8247.1|354
1725479700000|2024-09-04 19:55:00|8252.9|8250.9|8252.8|8248.8|8258.4|8256.4|8251.1|8248.8|517
1725480000000|2024-09-04 20:00:00|8251.9|8247.9|8252.2|8248.2|8253|8249|8250.2|8246.2|1
1725480300000|2024-09-04 20:05:00|8252|8248|8250|8246|8252.6|8248.6|8249.4|8245.4|0
1725480600000|2024-09-04 20:10:00|8250.1|8246.1|8247.7|8243.7|8250.7|8246.7|8247.6|8243.6|0
1725480900000|2024-09-04 20:15:00|8247.9|8243.9|8247|8243|8248.3|8244.3|8245.1|8241.1|0
1725481200000|2024-09-04 20:20:00|8247.2|8243.2|8248.1|8244.1|8248.1|8244.1|8245.9|8241.9|0
1725481500000|2024-09-04 20:25:00|8248.2|8244.2|8250.4|8246.4|8250.9|8246.9|8248.2|8244.2|0
1725481800000|2024-09-04 20:30:00|8250.3|8246.3|8251.5|8247.5|8252.6|8248.6|8250.2|8246.2|0
1725482100000|2024-09-04 20:35:00|8251.3|8247.3|8250.5|8246.5|8251.5|8247.5|8250.2|8246.2|0
1725482400000|2024-09-04 20:40:00|8250.4|8246.4|8251.3|8247.3|8251.3|8247.3|8250.4|8246.4|0
1725482700000|2024-09-04 20:45:00|8251.1|8247.1|8251.1|8247.1|8251.9|8247.9|8250.7|8246.7|0
1725483000000|2024-09-04 20:50:00|8251.2|8247.2|8251.5|8247.5|8251.5|8247.5|8250.7|8246.7|0
1725483300000|2024-09-04 20:55:00|8251.7|8247.7|8251.7|8247.7|8252.2|8248.2|8251.7|8247.7|0
1725483600000|2024-09-04 21:00:00|8250.9|8246.9|8251.7|8247.7|8251.7|8247.7|8250.9|8246.9|0
1725483900000|2024-09-04 21:05:00|8251.6|8247.6|8251.6|8247.6|8251.6|8247.6|8251.4|8247.4|0
1725484200000|2024-09-04 21:10:00|8251.7|8247.7|8251.7|8247.7|8251.7|8247.7|8251.6|8247.6|0
1725484500000|2024-09-04 21:15:00|8251.8|8247.8|8251.7|8247.7|8251.8|8247.8|8251.6|8247.6|0
1725484800000|2024-09-04 21:20:00|8251.6|8247.6|8251.7|8247.7|8251.8|8247.8|8251.4|8247.4|0
1725485100000|2024-09-04 21:25:00|8251.4|8247.4|8251.7|8247.7|8251.7|8247.7|8251.4|8247.4|0
1725485400000|2024-09-04 21:30:00|8251.4|8247.4|8251.4|8247.4|8251.7|8247.7|8251.4|8247.4|0
1725485700000|2024-09-04 21:35:00|8251.7|8247.7|8251.8|8247.8|8251.9|8247.9|8251.7|8247.7|0
1725486000000|2024-09-04 21:40:00|8251.5|8247.5|8251.5|8247.5|8251.5|8247.5|8251.5|8247.5|0
1725486300000|2024-09-04 21:45:00|8251.8|8247.8|8251.8|8247.8|8251.9|8247.9|8251.5|8247.5|0
1725486600000|2024-09-04 21:50:00|8251.5|8247.5|8251.9|8247.9|8251.9|8247.9|8251.5|8247.5|0
1725486900000|2024-09-04 21:55:00|8251.8|8247.8|8251.8|8247.8|8251.9|8247.9|8251.3|8247.3|0
1725487200000|2024-09-04 22:00:00|8252.7|8248.7|8254.6|8250.6|8254.7|8250.7|8252.5|8248.5|0
1725487500000|2024-09-04 22:05:00|8254.5|8250.5|8254.1|8250.1|8254.7|8250.7|8253.9|8249.9|0
1725487800000|2024-09-04 22:10:00|8254|8250|8254.1|8250.1|8254.8|8250.8|8253.6|8249.6|0
1725488100000|2024-09-04 22:15:00|8253.9|8249.9|8252|8248|8253.9|8249.9|8252|8248|0
1725488400000|2024-09-04 22:20:00|8251.9|8247.9|8252.8|8248.8|8253|8249|8251.9|8247.9|0
1725488700000|2024-09-04 22:25:00|8252.9|8248.9|8252.8|8248.8|8253.5|8249.5|8252.8|8248.8|0
1725489000000|2024-09-04 22:30:00|8253|8249|8254.7|8250.7|8254.8|8250.8|8252.6|8248.6|0
1725489300000|2024-09-04 22:35:00|8254.8|8250.8|8254.3|8250.3|8255.6|8251.6|8254.3|8250.3|0
1725489600000|2024-09-04 22:40:00|8254.1|8250.1|8254.1|8250.1|8254.8|8250.8|8253|8249|0
1725489900000|2024-09-04 22:45:00|8254.2|8250.2|8254.3|8250.3|8255|8251|8253.7|8249.7|0
1725490200000|2024-09-04 22:50:00|8254.5|8250.5|8254.3|8250.3|8254.7|8250.7|8253.9|8249.9|0
1725490500000|2024-09-04 22:55:00|8254.2|8250.2|8254|8250|8254.4|8250.4|8253.7|8249.7|0
1725490800000|2024-09-04 23:00:00|8253.9|8249.9|8253.2|8249.2|8254.4|8250.4|8252.6|8248.6|0
1725491100000|2024-09-04 23:05:00|8253|8249|8255.7|8251.7|8257.4|8253.4|8253|8249|0
1725491400000|2024-09-04 23:10:00|8255.8|8251.8|8254.8|8250.8|8256.1|8252.1|8254.2|8250.2|0
1725491700000|2024-09-04 23:15:00|8254.6|8250.6|8254.4|8250.4|8255.5|8251.5|8253.7|8249.7|0
1725492000000|2024-09-04 23:20:00|8254.3|8250.3|8252.6|8248.6|8254.6|8250.6|8252.6|8248.6|0
1725492300000|2024-09-04 23:25:00|8252.7|8248.7|8253.7|8249.7|8254.2|8250.2|8251.6|8247.6|0
1725492600000|2024-09-04 23:30:00|8253.9|8249.9|8253.4|8249.4|8254.2|8250.2|8252.9|8248.9|0
1725492900000|2024-09-04 23:35:00|8253.3|8249.3|8249.9|8245.9|8253.3|8249.3|8249.4|8245.4|0
1725493200000|2024-09-04 23:40:00|8250.3|8246.3|8248.6|8244.6|8251.2|8247.2|8246.2|8242.2|0
1725493500000|2024-09-04 23:45:00|8248.8|8244.8|8249.4|8245.4|8250|8246|8247.9|8243.9|0
1725493800000|2024-09-04 23:50:00|8249.2|8245.2|8251.3|8247.3|8251.3|8247.3|8249.2|8245.2|0
1725494100000|2024-09-04 23:55:00|8251.1|8247.1|8244.4|8240.4|8252.1|8248.1|8244|8240|0
1725494400000|2024-09-05 00:00:00|8244|8240|8246.1|8243.1|8247.9|8244.6|8244|8240|58
1725494700000|2024-09-05 00:05:00|8245.9|8242.9|8249.9|8246.9|8250.1|8247.1|8245.1|8242.1|21
1725495000000|2024-09-05 00:10:00|8250.4|8247.4|8255.4|8252.4|8256.1|8253.1|8250.4|8247.4|16
1725495300000|2024-09-05 00:15:00|8255.6|8252.6|8259.9|8256.9|8261.6|8258.6|8255.4|8252.4|41
1725495600000|2024-09-05 00:20:00|8260.1|8257.1|8261.4|8258.4|8262.4|8259.4|8258.6|8255.6|10
1725495900000|2024-09-05 00:25:00|8261.9|8258.9|8260.4|8257.4|8262.1|8259.1|8260.4|8257.4|10
1725496200000|2024-09-05 00:30:00|8260.6|8257.6|8259.9|8256.9|8261.4|8258.4|8258.1|8255.1|28
1725496500000|2024-09-05 00:35:00|8259.6|8256.6|8260.1|8257.1|8260.1|8257.1|8256.6|8253.6|10
1725496800000|2024-09-05 00:40:00|8260.4|8257.4|8257.4|8254.4|8260.6|8257.6|8256.6|8253.6|4
1725497100000|2024-09-05 00:45:00|8257.6|8254.6|8262.1|8259.1|8262.1|8259.1|8257.6|8254.6|7
1725497400000|2024-09-05 00:50:00|8262.4|8259.4|8261.6|8258.6|8263.1|8260.1|8260.9|8257.9|8
1725497700000|2024-09-05 00:55:00|8261.1|8258.1|8261.1|8258.1|8261.6|8258.6|8260.4|8257.4|3
1725498000000|2024-09-05 01:00:00|8261.4|8258.4|8260.4|8257.4|8261.6|8258.6|8260.1|8257.1|4
1725498300000|2024-09-05 01:05:00|8260.6|8257.6|8262.6|8259.6|8262.6|8259.6|8260.6|8257.6|21
1725498600000|2024-09-05 01:10:00|8263.1|8260.1|8262.1|8259.1|8263.1|8260.1|8260.6|8257.6|19
1725498900000|2024-09-05 01:15:00|8262.4|8259.4|8262.1|8259.1|8262.6|8259.6|8261.4|8258.4|20
1725499200000|2024-09-05 01:20:00|8261.9|8258.9|8262.1|8259.1|8262.4|8259.4|8261.4|8258.4|1
1725499500000|2024-09-05 01:25:00|8262.4|8259.4|8261.4|8258.4|8262.6|8259.6|8261.1|8258.1|3
1725499800000|2024-09-05 01:30:00|8261.6|8258.6|8265.4|8262.4|8265.6|8262.6|8261.6|8258.6|4
1725500100000|2024-09-05 01:35:00|8265.6|8262.6|8267.1|8264.1|8267.4|8264.4|8264.4|8261.4|8
1725500400000|2024-09-05 01:40:00|8266.9|8263.9|8268.6|8265.6|8269.1|8266.1|8266.9|8263.9|33
1725500700000|2024-09-05 01:45:00|8268.1|8265.1|8262.9|8259.9|8268.4|8265.4|8262.9|8259.9|25
1725501000000|2024-09-05 01:50:00|8263.1|8260.1|8259.4|8256.4|8263.1|8260.1|8257.9|8254.9|10
1725501300000|2024-09-05 01:55:00|8259.6|8256.6|8261.4|8258.4|8262.1|8259.1|8259.6|8256.6|11
1725501600000|2024-09-05 02:00:00|8261.6|8258.6|8262.4|8259.4|8263.4|8260.4|8261.6|8258.6|5
1725501900000|2024-09-05 02:05:00|8262.1|8259.1|8257.4|8254.4|8262.6|8259.6|8256.9|8253.9|8
1725502200000|2024-09-05 02:10:00|8257.9|8254.9|8256.6|8253.6|8257.9|8254.9|8255.9|8252.9|7
1725502500000|2024-09-05 02:15:00|8256.4|8253.4|8257.4|8254.4|8258.1|8255.1|8256.1|8253.1|23
1725502800000|2024-09-05 02:20:00|8256.9|8253.9|8259.6|8256.6|8259.6|8256.6|8256.9|8253.9|3
1725503100000|2024-09-05 02:25:00|8259.9|8256.9|8260.1|8257.1|8261.1|8258.1|8259.6|8256.6|4
1725503400000|2024-09-05 02:30:00|8260.4|8257.4|8261.9|8258.9|8262.6|8259.6|8259.9|8256.9|6
1725503700000|2024-09-05 02:35:00|8261.6|8258.6|8259.9|8256.9|8261.6|8258.6|8259.4|8256.4|5
1725504000000|2024-09-05 02:40:00|8259.6|8256.6|8261.1|8258.1|8261.1|8258.1|8259.1|8256.1|4
1725504300000|2024-09-05 02:45:00|8261.4|8258.4|8262.9|8259.9|8263.4|8260.4|8260.6|8257.6|8
1725504600000|2024-09-05 02:50:00|8262.6|8259.6|8263.6|8260.6|8264.1|8261.1|8262.4|8259.4|9
1725504900000|2024-09-05 02:55:00|8263.9|8260.9|8262.4|8259.4|8264.1|8261.1|8262.1|8259.1|5
1725505200000|2024-09-05 03:00:00|8262.6|8259.6|8262.9|8259.9|8262.9|8259.9|8260.6|8257.6|6
1725505500000|2024-09-05 03:05:00|8262.6|8259.6|8255.6|8252.6|8262.6|8259.6|8254.6|8251.6|23
1725505800000|2024-09-05 03:10:00|8256.1|8253.1|8253.9|8250.9|8256.6|8253.6|8252.6|8249.6|15
1725506100000|2024-09-05 03:15:00|8253.4|8250.4|8257.9|8254.9|8257.9|8254.9|8252.9|8249.9|20
1725506400000|2024-09-05 03:20:00|8258.1|8255.1|8257.6|8254.6|8258.4|8255.4|8255.9|8252.9|17
1725506700000|2024-09-05 03:25:00|8257.4|8254.4|8256.6|8253.6|8257.6|8254.6|8255.1|8252.1|7
1725507000000|2024-09-05 03:30:00|8256.4|8253.4|8252.6|8249.6|8256.4|8253.4|8252.6|8249.6|8
1725507300000|2024-09-05 03:35:00|8252.4|8249.4|8250.6|8247.6|8253.6|8250.6|8250.6|8247.6|6
1725507600000|2024-09-05 03:40:00|8251.4|8248.4|8252.6|8249.6|8252.9|8249.9|8250.6|8247.6|14
1725507900000|2024-09-05 03:45:00|8252.1|8249.1|8249.9|8246.9|8252.6|8249.6|8248.6|8245.6|6
1725508200000|2024-09-05 03:50:00|8249.4|8246.4|8250.6|8247.6|8251.1|8248.1|8249.4|8246.4|5
1725508500000|2024-09-05 03:55:00|8250.1|8247.1|8250.4|8247.4|8250.9|8247.9|8249.9|8246.9|6
1725508800000|2024-09-05 04:00:00|8250.1|8247.1|8249.9|8246.9|8250.1|8247.1|8248.6|8245.6|6
1725509100000|2024-09-05 04:05:00|8249.6|8246.6|8250.4|8247.4|8250.9|8247.9|8249.1|8246.1|5
1725509400000|2024-09-05 04:10:00|8251.1|8248.1|8252.6|8249.6|8252.6|8249.6|8250.4|8247.4|6
1725509700000|2024-09-05 04:15:00|8252.1|8249.1|8250.9|8247.9|8253.4|8250.4|8250.9|8247.9|4
1725510000000|2024-09-05 04:20:00|8251.1|8248.1|8251.1|8248.1|8252.1|8249.1|8250.9|8247.9|8
1725510300000|2024-09-05 04:25:00|8251.6|8248.6|8251.4|8248.4|8252.6|8249.6|8251.1|8248.1|5
1725510600000|2024-09-05 04:30:00|8251.1|8248.1|8250.6|8247.6|8251.6|8248.6|8250.4|8247.4|8
1725510900000|2024-09-05 04:35:00|8250.1|8247.1|8250.1|8247.1|8250.9|8247.9|8250.1|8247.1|15
1725511200000|2024-09-05 04:40:00|8249.4|8246.4|8247.9|8244.9|8249.4|8246.4|8247.9|8244.9|5
1725511500000|2024-09-05 04:45:00|8248.1|8245.1|8248.1|8245.1|8248.1|8245.1|8246.6|8243.6|8
1725511800000|2024-09-05 04:50:00|8248.4|8245.4|8250.6|8247.6|8250.9|8247.9|8247.9|8244.9|2
1725512100000|2024-09-05 04:55:00|8250.1|8247.1|8248.9|8245.9|8251.1|8248.1|8248.4|8245.4|10
1725512400000|2024-09-05 05:00:00|8249.1|8246.1|8243.9|8240.9|8249.1|8246.1|8243.9|8240.9|5
1725512700000|2024-09-05 05:05:00|8244.1|8241.1|8242.4|8239.4|8244.4|8241.4|8240.9|8237.9|6
1725513000000|2024-09-05 05:10:00|8242.1|8239.1|8245.6|8242.6|8246.1|8243.1|8242.1|8239.1|15
1725513300000|2024-09-05 05:15:00|8246.1|8243.1|8247.4|8244.4|8248.6|8245.6|8244.9|8241.9|18
1725513600000|2024-09-05 05:20:00|8247.6|8244.6|8246.9|8243.9|8248.6|8245.6|8245.9|8242.9|1
1725513900000|2024-09-05 05:25:00|8246.6|8243.6|8248.4|8245.4|8248.9|8245.9|8246.4|8243.4|9
1725514200000|2024-09-05 05:30:00|8248.1|8245.1|8250.1|8247.1|8250.1|8247.1|8245.6|8242.6|42
1725514500000|2024-09-05 05:35:00|8250.4|8247.4|8253.1|8250.1|8254.9|8251.9|8249.9|8246.9|36
1725514800000|2024-09-05 05:40:00|8252.9|8249.9|8252.4|8249.4|8253.6|8250.6|8251.6|8248.6|17
1725515100000|2024-09-05 05:45:00|8252.6|8249.6|8251.4|8248.4|8253.4|8250.4|8251.4|8248.4|55
1725515400000|2024-09-05 05:50:00|8251.9|8248.9|8251.9|8248.9|8252.6|8249.6|8249.4|8246.4|43
1725515700000|2024-09-05 05:55:00|8252.1|8249.1|8252.9|8249.9|8254.4|8251.4|8251.6|8248.6|52
1725516000000|2024-09-05 06:00:00|8252.6|8249.6|8247.4|8245.4|8252.6|8250.4|8246.1|8244.1|229
1725516300000|2024-09-05 06:05:00|8247.6|8245.6|8249.6|8247.6|8251.1|8249.1|8246.6|8244.6|87
1725516600000|2024-09-05 06:10:00|8250.4|8248.4|8251.6|8249.6|8251.6|8249.6|8248.1|8246.1|90
1725516900000|2024-09-05 06:15:00|8251.9|8249.9|8247.1|8245.1|8251.9|8249.9|8244.6|8242.6|77
1725517200000|2024-09-05 06:20:00|8247.4|8245.4|8246.1|8244.1|8249.1|8247.1|8244.4|8242.4|81
1725517500000|2024-09-05 06:25:00|8246.6|8244.6|8246.4|8244.4|8247.6|8245.6|8245.1|8243.1|88
1725517800000|2024-09-05 06:30:00|8246.1|8244.1|8247.6|8245.6|8248.9|8246.9|8245.6|8243.6|123
1725518100000|2024-09-05 06:35:00|8247.9|8245.9|8247.6|8245.6|8247.9|8245.9|8245.6|8243.6|109
1725518400000|2024-09-05 06:40:00|8247.9|8245.9|8245.9|8243.9|8248.9|8246.9|8244.1|8242.1|96
1725518700000|2024-09-05 06:45:00|8245.6|8243.6|8243.1|8241.1|8245.9|8243.9|8243.1|8241.1|41
1725519000000|2024-09-05 06:50:00|8243.4|8241.4|8242.6|8240.6|8245.1|8243.1|8242.6|8240.6|98
1725519300000|2024-09-05 06:55:00|8243.1|8241.1|8246.6|8244.6|8248.9|8246.9|8241.1|8239.1|307
1725519600000|2024-09-05 07:00:00|8246.1|8245.1|8256.1|8255.1|8259.9|8258.9|8240.4|8239.4|2469
1725519900000|2024-09-05 07:05:00|8256.4|8255.4|8264.9|8263.9|8266.1|8265.1|8253.4|8252.4|2194
1725520200000|2024-09-05 07:10:00|8264.4|8263.4|8270.9|8269.9|8274.9|8273.9|8264.4|8263.4|986
1725520500000|2024-09-05 07:15:00|8271.4|8270.4|8272.4|8271.4|8276.6|8275.6|8271.1|8270.1|580
1725520800000|2024-09-05 07:20:00|8272.1|8271.1|8273.4|8272.4|8275.1|8274.1|8270.9|8269.9|468
1725521100000|2024-09-05 07:25:00|8272.9|8271.9|8271.1|8270.1|8276.1|8275.1|8269.6|8268.6|472
1725521400000|2024-09-05 07:30:00|8271.6|8270.6|8272.6|8271.6|8276.9|8275.9|8271.6|8270.6|649
1725521700000|2024-09-05 07:35:00|8272.4|8271.4|8272.9|8271.9|8273.6|8272.6|8269.4|8268.4|595
1725522000000|2024-09-05 07:40:00|8272.2|8271.2|8274.2|8273.2|8274.4|8273.4|8268.9|8267.9|402
1725522300000|2024-09-05 07:45:00|8273.9|8272.9|8279.2|8278.2|8279.4|8278.4|8273.7|8272.7|301
1725522600000|2024-09-05 07:50:00|8279.4|8278.4|8272.2|8271.2|8279.9|8278.9|8272.2|8271.2|275
1725522900000|2024-09-05 07:55:00|8271.7|8270.7|8280.7|8279.7|8281.2|8280.2|8271.7|8270.7|324
1725523200000|2024-09-05 08:00:00|8280.4|8279.4|8279.2|8278.2|8281.9|8280.9|8278.9|8277.9|425
1725523500000|2024-09-05 08:05:00|8279.7|8278.7|8278.4|8277.4|8281.9|8280.9|8276.7|8275.7|255
1725523800000|2024-09-05 08:10:00|8278.7|8277.7|8277.7|8276.7|8281.9|8280.9|8276.9|8275.9|225
1725524100000|2024-09-05 08:15:00|8277.4|8276.4|8278.4|8277.4|8280.4|8279.4|8276.4|8275.4|218
1725524400000|2024-09-05 08:20:00|8278.9|8277.9|8277.9|8276.9|8279.7|8278.7|8275.7|8274.7|169
1725524700000|2024-09-05 08:25:00|8278.2|8277.2|8279.7|8278.7|8280.4|8279.4|8275.9|8274.9|330
1725525000000|2024-09-05 08:30:00|8279.4|8278.4|8273.4|8272.4|8280.2|8279.2|8272.4|8271.4|230
1725525300000|2024-09-05 08:35:00|8273.7|8272.7|8280.2|8279.2|8280.4|8279.4|8273.4|8272.4|242
1725525600000|2024-09-05 08:40:00|8280.7|8279.7|8281.2|8280.2|8284.4|8283.4|8280.7|8279.7|216
1725525900000|2024-09-05 08:45:00|8281.7|8280.7|8283.4|8282.4|8284.4|8283.4|8281.2|8280.2|214
1725526200000|2024-09-05 08:50:00|8283.7|8282.7|8282.4|8281.4|8285.7|8284.7|8282.2|8281.2|318
1725526500000|2024-09-05 08:55:00|8282.2|8281.2|8279.9|8278.9|8283.2|8282.2|8278.2|8277.2|341
1725526800000|2024-09-05 09:00:00|8279.7|8278.7|8277.2|8276.2|8280.2|8279.2|8276.7|8275.7|340
1725527100000|2024-09-05 09:05:00|8276.9|8275.9|8274.4|8273.4|8278.2|8277.2|8274.4|8273.4|232
1725527400000|2024-09-05 09:10:00|8274.2|8273.2|8274.9|8273.9|8275.7|8274.7|8272.9|8271.9|159
1725527700000|2024-09-05 09:15:00|8274.7|8273.7|8274.9|8273.9|8277.2|8276.2|8273.2|8272.2|211
1725528000000|2024-09-05 09:20:00|8275.2|8274.2|8268.2|8267.2|8276.4|8275.4|8267.9|8266.9|283
1725528300000|2024-09-05 09:25:00|8268.4|8267.4|8265.9|8264.9|8268.4|8267.4|8263.2|8262.2|249
1725528600000|2024-09-05 09:30:00|8265.7|8264.7|8267.7|8266.7|8270.2|8269.2|8265.7|8264.7|288
1725528900000|2024-09-05 09:35:00|8267.2|8266.2|8276.9|8275.9|8276.9|8275.9|8266.4|8265.4|226
1725529200000|2024-09-05 09:40:00|8276.2|8275.2|8279.9|8278.9|8280.4|8279.4|8275.2|8274.2|119
1725529500000|2024-09-05 09:45:00|8279.7|8278.7|8278.9|8277.9|8280.2|8279.2|8276.9|8275.9|139
1725529800000|2024-09-05 09:50:00|8278.7|8277.7|8273.9|8272.9|8280.2|8279.2|8273.9|8272.9|113
1725530100000|2024-09-05 09:55:00|8274.2|8273.2|8273.7|8272.7|8276.7|8275.7|8273.2|8272.2|162
1725530400000|2024-09-05 10:00:00|8273.4|8272.4|8276.7|8275.7|8276.9|8275.9|8273.2|8272.2|129
1725530700000|2024-09-05 10:05:00|8276.9|8275.9|8278.9|8277.9|8279.9|8278.9|8276.4|8275.4|126
1725531000000|2024-09-05 10:10:00|8279.2|8278.2|8275.9|8274.9|8279.4|8278.4|8275.4|8274.4|143
1725531300000|2024-09-05 10:15:00|8276.2|8275.2|8273.7|8272.7|8278.9|8277.9|8272.9|8271.9|144
1725531600000|2024-09-05 10:20:00|8273.4|8272.4|8267.4|8266.4|8273.4|8272.4|8267.2|8266.2|192
1725531900000|2024-09-05 10:25:00|8267.2|8266.2|8264.4|8263.4|8268.7|8267.7|8264.4|8263.4|158
1725532200000|2024-09-05 10:30:00|8264.2|8263.2|8256.2|8255.2|8264.2|8263.2|8255.9|8254.9|263
1725532500000|2024-09-05 10:35:00|8256.4|8255.4|8256.2|8255.2|8256.9|8255.9|8254.4|8253.4|205
1725532800000|2024-09-05 10:40:00|8255.9|8254.9|8254.7|8253.7|8258.7|8257.7|8254.4|8253.4|210
1725533100000|2024-09-05 10:45:00|8254.4|8253.4|8254.9|8253.9|8257.4|8256.4|8254.4|8253.4|93
1725533400000|2024-09-05 10:50:00|8255.2|8254.2|8253.9|8252.9|8255.7|8254.7|8251.9|8250.9|200
1725533700000|2024-09-05 10:55:00|8253.7|8252.7|8257.4|8256.4|8258.7|8257.7|8251.9|8250.9|342
1725534000000|2024-09-05 11:00:00|8256.4|8255.4|8263.4|8262.4|8263.4|8262.4|8255.4|8254.4|404
1725534300000|2024-09-05 11:05:00|8262.4|8261.4|8256.9|8255.9|8262.7|8261.7|8255.9|8254.9|123
1725534600000|2024-09-05 11:10:00|8256.7|8255.7|8260.9|8259.9|8260.9|8259.9|8255.7|8254.7|282
1725534900000|2024-09-05 11:15:00|8260.7|8259.7|8255.9|8254.9|8262.4|8261.4|8254.4|8253.4|334
1725535200000|2024-09-05 11:20:00|8256.2|8255.2|8259.9|8258.9|8260.7|8259.7|8255.2|8254.2|236
1725535500000|2024-09-05 11:25:00|8259.7|8258.7|8259.4|8258.4|8259.7|8258.7|8254.4|8253.4|354
1725535800000|2024-09-05 11:30:00|8259.2|8258.2|8261.9|8260.9|8263.4|8262.4|8258.4|8257.4|325
1725536100000|2024-09-05 11:35:00|8261.7|8260.7|8261.9|8260.9|8263.4|8262.4|8259.7|8258.7|327
1725536400000|2024-09-05 11:40:00|8262.4|8261.4|8262.7|8261.7|8262.7|8261.7|8257.2|8256.2|296
1725536700000|2024-09-05 11:45:00|8262.4|8261.4|8260.2|8259.2|8263.2|8262.2|8259.2|8258.2|323
1725537000000|2024-09-05 11:50:00|8260.4|8259.4|8258.7|8257.7|8260.7|8259.7|8257.2|8256.2|261
1725537300000|2024-09-05 11:55:00|8258.4|8257.4|8259.2|8258.2|8260.2|8259.2|8256.4|8255.4|311
1725537600000|2024-09-05 12:00:00|8258.9|8257.9|8259.4|8258.4|8262.9|8261.9|8258.2|8257.2|142
1725537900000|2024-09-05 12:05:00|8259.2|8258.2|8258.2|8257.2|8260.4|8259.4|8256.7|8255.7|155
1725538200000|2024-09-05 12:10:00|8258.4|8257.4|8264.9|8263.9|8264.9|8263.9|8257.9|8256.9|203
1725538500000|2024-09-05 12:15:00|8264.4|8263.4|8249.7|8248.7|8264.4|8263.4|8248.7|8247.7|669
1725538800000|2024-09-05 12:20:00|8249.9|8248.9|8247.9|8246.9|8251.2|8250.2|8244.9|8243.9|262
1725539100000|2024-09-05 12:25:00|8247.7|8246.7|8254.9|8253.9|8254.9|8253.9|8245.9|8244.9|300
1725539400000|2024-09-05 12:30:00|8254.7|8253.7|8259.7|8258.7|8261.4|8260.4|8252.9|8251.9|499
1725539700000|2024-09-05 12:35:00|8259.4|8258.4|8256.4|8255.4|8262.9|8261.9|8252.9|8251.9|194
1725540000000|2024-09-05 12:40:00|8256.7|8255.7|8262.2|8261.2|8262.7|8261.7|8255.2|8254.2|285
1725540300000|2024-09-05 12:45:00|8262.9|8261.9|8267.2|8266.2|8268.7|8267.7|8259.7|8258.7|283
1725540600000|2024-09-05 12:50:00|8266.9|8265.9|8263.7|8262.7|8267.2|8266.2|8260.9|8259.9|242
1725540900000|2024-09-05 12:55:00|8264.2|8263.2|8266.7|8265.7|8269.4|8268.4|8264.2|8263.2|265
1725541200000|2024-09-05 13:00:00|8267.7|8266.7|8268.2|8267.2|8270.7|8269.7|8264.9|8263.9|335
1725541500000|2024-09-05 13:05:00|8267.9|8266.9|8267.9|8266.9|8268.7|8267.7|8263.7|8262.7|289
1725541800000|2024-09-05 13:10:00|8268.2|8267.2|8266.9|8265.9|8268.7|8267.7|8264.9|8263.9|179
1725542100000|2024-09-05 13:15:00|8266.7|8265.7|8262.9|8261.9|8267.7|8266.7|8262.7|8261.7|243
1725542400000|2024-09-05 13:20:00|8263.2|8262.2|8262.9|8261.9|8265.2|8264.2|8261.7|8260.7|259
1725542700000|2024-09-05 13:25:00|8262.7|8261.7|8266.7|8265.7|8266.7|8265.7|8261.9|8260.9|450
1725543000000|2024-09-05 13:30:00|8266.4|8265.4|8254.9|8253.9|8269.2|8268.2|8254.9|8253.9|1070
1725543300000|2024-09-05 13:35:00|8254.7|8253.7|8258.7|8257.7|8261.2|8260.2|8252.9|8251.9|1032
1725543600000|2024-09-05 13:40:00|8259.2|8258.2|8266.4|8265.4|8267.7|8266.7|8257.2|8256.2|635
1725543900000|2024-09-05 13:45:00|8266.9|8265.9|8261.9|8260.9|8269.9|8268.9|8260.7|8259.7|406
1725544200000|2024-09-05 13:50:00|8261.7|8260.7|8261.7|8260.7|8264.4|8263.4|8259.7|8258.7|427
1725544500000|2024-09-05 13:55:00|8261.2|8260.2|8264.2|8263.2|8266.7|8265.7|8261.2|8260.2|382
1725544800000|2024-09-05 14:00:00|8268.2|8267.2|8273.4|8272.4|8275.2|8274.2|8265.4|8264.4|1108
1725545100000|2024-09-05 14:05:00|8273.2|8272.2|8274.7|8273.7|8275.7|8274.7|8270.2|8269.2|863
1725545400000|2024-09-05 14:10:00|8274.3|8273.3|8267.8|8266.8|8274.5|8273.5|8264.8|8263.8|713
1725545700000|2024-09-05 14:15:00|8268.3|8267.3|8267.8|8266.8|8271.3|8270.3|8263.8|8262.8|614
1725546000000|2024-09-05 14:20:00|8268|8267|8269.3|8268.3|8273.3|8272.3|8267.5|8266.5|909
1725546300000|2024-09-05 14:25:00|8269.8|8268.8|8268.5|8267.5|8271.3|8270.3|8266.3|8265.3|773
1725546600000|2024-09-05 14:30:00|8268.8|8267.8|8276.3|8275.3|8276.3|8275.3|8268.8|8267.8|790
1725546900000|2024-09-05 14:35:00|8275.8|8274.8|8277.5|8276.5|8279.5|8278.5|8274.5|8273.5|492
1725547200000|2024-09-05 14:40:00|8277.3|8276.3|8276.3|8275.3|8280.3|8279.3|8274.8|8273.8|409
1725547500000|2024-09-05 14:45:00|8275.8|8274.8|8267.3|8266.3|8276.8|8275.8|8267.3|8266.3|643
1725547800000|2024-09-05 14:50:00|8267.5|8266.5|8265.3|8264.3|8268.3|8267.3|8263.3|8262.3|485
1725548100000|2024-09-05 14:55:00|8265.5|8264.5|8267.3|8266.3|8268.8|8267.8|8265.3|8264.3|490
1725548400000|2024-09-05 15:00:00|8267.8|8266.8|8268|8267|8269.8|8268.8|8262.5|8261.5|575
1725548700000|2024-09-05 15:05:00|8267.8|8266.8|8267.3|8266.3|8268.5|8267.5|8263.5|8262.5|523
1725549000000|2024-09-05 15:10:00|8267.8|8266.8|8259.3|8258.3|8268.3|8267.3|8255.8|8254.8|892
1725549300000|2024-09-05 15:15:00|8259|8258|8260.5|8259.5|8263.3|8262.3|8258.3|8257.3|632
1725549600000|2024-09-05 15:20:00|8260.3|8259.3|8257|8256|8262.3|8261.3|8255|8254|738
1725549900000|2024-09-05 15:25:00|8256.8|8255.8|8253.3|8251.3|8259.3|8258.3|8250.8|8249.8|3209
1725550200000|2024-09-05 15:30:00|8253.5|8251.5|8240.5|8238.5|8253.5|8251.5|8240.5|8238.5|5709
1725550500000|2024-09-05 15:35:00|8240.8|8238.8|8240.3|8238.3|8243.3|8241.3|8236.3|8234.3|1719
1725550800000|2024-09-05 15:40:00|8240.5|8238.5|8231.8|8229.8|8241|8239|8231.8|8229.8|676
1725551100000|2024-09-05 15:45:00|8232|8230|8234.8|8232.8|8238.8|8236.8|8232|8230|564
1725551400000|2024-09-05 15:50:00|8235|8233|8230.3|8228.3|8235.8|8233.8|8229.3|8227.3|475
1725551700000|2024-09-05 15:55:00|8230|8228|8223.3|8221.3|8230.8|8228.8|8223.3|8221.3|673
1725552000000|2024-09-05 16:00:00|8223|8221|8224|8222|8227.3|8225.3|8221.8|8219.8|716
1725552300000|2024-09-05 16:05:00|8223.8|8221.8|8226|8224|8228.3|8226.3|8223|8221|447
1725552600000|2024-09-05 16:10:00|8226.3|8224.3|8218.8|8216.8|8226.3|8224.3|8217.5|8215.5|286
1725552900000|2024-09-05 16:15:00|8219|8217|8220.5|8218.5|8221.8|8219.8|8215|8213|277
1725553200000|2024-09-05 16:20:00|8220.3|8218.3|8224.3|8222.3|8225.8|8223.8|8219.3|8217.3|145
1725553500000|2024-09-05 16:25:00|8223.8|8221.8|8225.8|8223.8|8227.3|8225.3|8223.8|8221.8|179
1725553800000|2024-09-05 16:30:00|8225.5|8223.5|8225.5|8223.5|8226.3|8224.3|8222.5|8220.5|279
1725554100000|2024-09-05 16:35:00|8225.8|8223.8|8224.5|8222.5|8228|8226|8223.8|8221.8|99
1725554400000|2024-09-05 16:40:00|8224.8|8222.8|8226|8224|8229|8227|8224.8|8222.8|134
1725554700000|2024-09-05 16:45:00|8225.8|8223.8|8225.3|8223.3|8227|8225|8223.8|8221.8|84
1725555000000|2024-09-05 16:50:00|8224.8|8222.8|8226.3|8224.3|8228.3|8226.3|8224.5|8222.5|56
1725555300000|2024-09-05 16:55:00|8226.5|8224.5|8231.3|8229.3|8234.5|8232.5|8226|8224|177
1725555600000|2024-09-05 17:00:00|8230.8|8228.8|8227.5|8225.5|8233|8231|8227.3|8225.3|158
1725555900000|2024-09-05 17:05:00|8227.3|8225.3|8227.8|8225.8|8228.8|8226.8|8222|8220|218
1725556200000|2024-09-05 17:10:00|8227.5|8225.5|8227.8|8225.8|8231|8229|8227.5|8225.5|178
1725556500000|2024-09-05 17:15:00|8227.5|8225.5|8228.8|8226.8|8229|8227|8222.8|8220.8|54
1725556800000|2024-09-05 17:20:00|8228.5|8226.5|8230|8228|8230.3|8228.3|8227.3|8225.3|47
1725557100000|2024-09-05 17:25:00|8229.8|8227.8|8224.5|8222.5|8231.5|8229.5|8224|8222|148
1725557400000|2024-09-05 17:30:00|8224.8|8222.8|8228.3|8226.3|8228.3|8226.3|8224.5|8222.5|127
1725557700000|2024-09-05 17:35:00|8228|8226|8233|8231|8234.5|8232.5|8228|8226|90
1725558000000|2024-09-05 17:40:00|8232.8|8230.8|8240.5|8238.5|8240.8|8238.8|8232.5|8230.5|125
1725558300000|2024-09-05 17:45:00|8240.3|8238.3|8245.3|8243.3|8246|8244|8239|8237|185
1725558600000|2024-09-05 17:50:00|8245|8243|8240.8|8238.8|8245.3|8243.3|8240.3|8238.3|157
1725558900000|2024-09-05 17:55:00|8240.5|8238.5|8245.5|8243.5|8245.5|8243.5|8240.3|8238.3|140
1725559200000|2024-09-05 18:00:00|8245.8|8243.8|8245.5|8243.5|8246.5|8244.5|8243|8241|124
1725559500000|2024-09-05 18:05:00|8245.8|8243.8|8245.3|8243.3|8248|8246|8244.8|8242.8|112
1725559800000|2024-09-05 18:10:00|8245.5|8243.5|8243.5|8241.5|8247.8|8245.8|8243.3|8241.3|87
1725560100000|2024-09-05 18:15:00|8243.3|8241.3|8247.5|8245.5|8248.8|8246.8|8242.8|8240.8|104
1725560400000|2024-09-05 18:20:00|8247.8|8245.8|8246.5|8244.5|8248.5|8246.5|8245.3|8243.3|73
1725560700000|2024-09-05 18:25:00|8246.8|8244.8|8244|8242|8247|8245|8242.8|8240.8|70
1725561000000|2024-09-05 18:30:00|8243.8|8241.8|8247|8245|8248.5|8246.5|8243.3|8241.3|121
1725561300000|2024-09-05 18:35:00|8247.3|8245.3|8246.3|8244.3|8247.5|8245.5|8245|8243|95
1725561600000|2024-09-05 18:40:00|8246|8244|8246.8|8244.8|8247.8|8245.8|8245|8243|49
1725561900000|2024-09-05 18:45:00|8247.3|8245.3|8251.5|8249.5|8252|8250|8246.8|8244.8|113
1725562200000|2024-09-05 18:50:00|8251.8|8249.8|8252.3|8250.3|8254.3|8252.3|8251|8249|111
1725562500000|2024-09-05 18:55:00|8252|8250|8247|8245|8252.5|8250.5|8247|8245|97
1725562800000|2024-09-05 19:00:00|8247.3|8245.3|8245.5|8243.5|8247.3|8245.3|8244.3|8242.3|83
1725563100000|2024-09-05 19:05:00|8245.8|8243.8|8244.5|8242.5|8246|8244|8244|8242|68
1725563400000|2024-09-05 19:10:00|8244.3|8242.3|8241.5|8239.5|8244.3|8242.3|8241.3|8239.3|81
1725563700000|2024-09-05 19:15:00|8241.8|8239.8|8235.8|8233.8|8242|8240|8234.5|8232.5|151
1725564000000|2024-09-05 19:20:00|8235.3|8233.3|8236.3|8234.3|8236.5|8234.5|8233.3|8231.3|141
1725564300000|2024-09-05 19:25:00|8236|8234|8237.3|8235.3|8238.5|8236.5|8234.8|8232.8|116
1725564600000|2024-09-05 19:30:00|8237|8235|8243.8|8241.8|8244|8242|8236|8234|215
1725564900000|2024-09-05 19:35:00|8242.8|8240.8|8236.3|8234.3|8243|8241|8236|8234|78
1725565200000|2024-09-05 19:40:00|8236|8234|8229.3|8227.3|8236|8234|8229|8227|157
1725565500000|2024-09-05 19:45:00|8230|8228|8232.5|8230.5|8232.8|8230.8|8228.5|8226.5|148
1725565800000|2024-09-05 19:50:00|8233.5|8231.5|8230|8228|8233.5|8231.5|8226.8|8224.8|202
1725566100000|2024-09-05 19:55:00|8230.3|8228.3|8241|8237|8241|8237.5|8229.8|8227.8|755
1725566400000|2024-09-05 20:00:00|8240.8|8236.8|8245.7|8241.7|8245.7|8241.7|8240.1|8236.1|0
1725566700000|2024-09-05 20:05:00|8245.5|8241.5|8244.4|8240.4|8245.5|8241.5|8242.3|8238.3|0
1725567000000|2024-09-05 20:10:00|8244.6|8240.6|8242.7|8238.7|8244.9|8240.9|8242.3|8238.3|0
1725567300000|2024-09-05 20:15:00|8242.9|8238.9|8239.7|8235.7|8247.2|8243.2|8237.8|8233.8|0
1725567600000|2024-09-05 20:20:00|8239.8|8235.8|8238|8234|8241|8237|8238|8234|0
1725567900000|2024-09-05 20:25:00|8237.8|8233.8|8238.4|8234.4|8238.9|8234.9|8236.9|8232.9|0
1725568200000|2024-09-05 20:30:00|8238.2|8234.2|8238.2|8234.2|8239.1|8235.1|8237.4|8233.4|0
1725568500000|2024-09-05 20:35:00|8238.1|8234.1|8237.1|8233.1|8238.9|8234.9|8236.9|8232.9|0
1725568800000|2024-09-05 20:40:00|8237.3|8233.3|8238.8|8234.8|8239.1|8235.1|8237|8233|0
1725569100000|2024-09-05 20:45:00|8238.9|8234.9|8237.4|8233.4|8239.9|8235.9|8236.7|8232.7|0
1725569400000|2024-09-05 20:50:00|8237.3|8233.3|8237.4|8233.4|8237.4|8233.4|8236.7|8232.7|0
1725569700000|2024-09-05 20:55:00|8237.3|8233.3|8238.3|8234.3|8238.8|8234.8|8236.9|8232.9|0
1725570000000|2024-09-05 21:00:00|8238.4|8234.4|8237.7|8233.7|8238.4|8234.4|8237.6|8233.6|0
1725570300000|2024-09-05 21:05:00|8237.4|8233.4|8237.3|8233.3|8237.6|8233.6|8237.3|8233.3|0
1725570600000|2024-09-05 21:10:00|8237.4|8233.4|8237.8|8233.8|8237.8|8233.8|8237.4|8233.4|0
1725570900000|2024-09-05 21:15:00|8237.7|8233.7|8237.8|8233.8|8237.8|8233.8|8237.5|8233.5|0
1725571200000|2024-09-05 21:20:00|8237.7|8233.7|8237.9|8233.9|8237.9|8233.9|8237.7|8233.7|0
1725571500000|2024-09-05 21:25:00|8238|8234|8237.4|8233.4|8238|8234|8237.1|8233.1|0
1725571800000|2024-09-05 21:30:00|8237.6|8233.6|8238.2|8234.2|8238.4|8234.4|8237.6|8233.6|0
1725572100000|2024-09-05 21:35:00|8238.3|8234.3|8238.2|8234.2|8238.4|8234.4|8238.2|8234.2|0
1725572400000|2024-09-05 21:40:00|8238.1|8234.1|8238.1|8234.1|8238.1|8234.1|8238.1|8234.1|0
1725572700000|2024-09-05 21:45:00|8237.9|8233.9|8238.3|8234.3|8238.3|8234.3|8237.9|8233.9|0
1725573000000|2024-09-05 21:50:00|8238.4|8234.4|8238.1|8234.1|8238.4|8234.4|8238.1|8234.1|0
1725573300000|2024-09-05 21:55:00|8238.3|8234.3|8239.5|8235.5|8240|8236|8238.1|8234.1|0
1725573600000|2024-09-05 22:00:00|8239.6|8235.6|8239.4|8235.4|8240.2|8236.2|8238.6|8234.6|0
1725573900000|2024-09-05 22:05:00|8239.5|8235.5|8238.2|8234.2|8239.9|8235.9|8238|8234|0
1725574200000|2024-09-05 22:10:00|8238.3|8234.3|8237.3|8233.3|8238.4|8234.4|8236.9|8232.9|0
1725574500000|2024-09-05 22:15:00|8237.4|8233.4|8237.6|8233.6|8237.6|8233.6|8236.5|8232.5|0
1725574800000|2024-09-05 22:20:00|8237.5|8233.5|8236.3|8232.3|8237.5|8233.5|8236.2|8232.2|0
1725575100000|2024-09-05 22:25:00|8236.1|8232.1|8235.8|8231.8|8236.1|8232.1|8234.7|8230.7|0
1725575400000|2024-09-05 22:30:00|8235.9|8231.9|8236.7|8232.7|8237.1|8233.1|8235.6|8231.6|0
1725575700000|2024-09-05 22:35:00|8236.8|8232.8|8236.6|8232.6|8237.3|8233.3|8235.4|8231.4|0
1725576000000|2024-09-05 22:40:00|8236.7|8232.7|8236.9|8232.9|8236.9|8232.9|8236.3|8232.3|0
1725576300000|2024-09-05 22:45:00|8237|8233|8236.7|8232.7|8237.1|8233.1|8236.3|8232.3|0
1725576600000|2024-09-05 22:50:00|8236.9|8232.9|8237.6|8233.6|8238|8234|8236.7|8232.7|0
1725576900000|2024-09-05 22:55:00|8237.7|8233.7|8237.8|8233.8|8238.5|8234.5|8237.6|8233.6|0
1725577200000|2024-09-05 23:00:00|8237.9|8233.9|8237.3|8233.3|8238.2|8234.2|8236.7|8232.7|0
1725577500000|2024-09-05 23:05:00|8237.4|8233.4|8235.8|8231.8|8237.4|8233.4|8235.8|8231.8|0
1725577800000|2024-09-05 23:10:00|8235.7|8231.7|8236.3|8232.3|8236.3|8232.3|8235|8231|0
1725578100000|2024-09-05 23:15:00|8236.2|8232.2|8233.9|8229.9|8236.3|8232.3|8233.9|8229.9|0
1725578400000|2024-09-05 23:20:00|8234.3|8230.3|8235.4|8231.4|8235.5|8231.5|8234.3|8230.3|0
1725578700000|2024-09-05 23:25:00|8235.6|8231.6|8235.6|8231.6|8235.8|8231.8|8235|8231|0
1725579000000|2024-09-05 23:30:00|8235.7|8231.7|8235.9|8231.9|8236.5|8232.5|8235.6|8231.6|0
1725579300000|2024-09-05 23:35:00|8236|8232|8236.5|8232.5|8236.5|8232.5|8235.9|8231.9|0
1725579600000|2024-09-05 23:40:00|8236.6|8232.6|8236.3|8232.3|8236.7|8232.7|8236.3|8232.3|0
1725579900000|2024-09-05 23:45:00|8236.1|8232.1|8237.1|8233.1|8237.6|8233.6|8235.9|8231.9|0
1725580200000|2024-09-05 23:50:00|8237|8233|8238.9|8234.9|8239.3|8235.3|8236.5|8232.5|0
1725580500000|2024-09-05 23:55:00|8239.9|8235.9|8233.4|8229.4|8240.6|8236.6|8233.4|8229.4|0
1725580800000|2024-09-06 00:00:00|8233.5|8229.5|8234.7|8231.7|8238.1|8234.1|8232.5|8228.5|72
1725581100000|2024-09-06 00:05:00|8234.5|8231.5|8240.2|8237.2|8240.7|8237.7|8233.7|8230.7|51
1725581400000|2024-09-06 00:10:00|8240.5|8237.5|8243|8240|8243.7|8240.7|8240.5|8237.5|71
1725581700000|2024-09-06 00:15:00|8242.7|8239.7|8239.2|8236.2|8242.7|8239.7|8237.5|8234.5|34
1725582000000|2024-09-06 00:20:00|8239|8236|8236.7|8233.7|8239|8236|8234.2|8231.2|22
1725582300000|2024-09-06 00:25:00|8237|8234|8239.7|8236.7|8240.7|8237.7|8236.7|8233.7|20
1725582600000|2024-09-06 00:30:00|8240|8237|8237.7|8234.7|8242|8239|8237.5|8234.5|26
1725582900000|2024-09-06 00:35:00|8237.5|8234.5|8236.7|8233.7|8237.7|8234.7|8233.7|8230.7|22
1725583200000|2024-09-06 00:40:00|8235.7|8232.7|8236.7|8233.7|8238.5|8235.5|8235.7|8232.7|24
1725583500000|2024-09-06 00:45:00|8236.5|8233.5|8234.7|8231.7|8237.2|8234.2|8234.7|8231.7|30
1725583800000|2024-09-06 00:50:00|8235|8232|8238.2|8235.2|8238.5|8235.5|8234.7|8231.7|23
1725584100000|2024-09-06 00:55:00|8238.5|8235.5|8236|8233|8238.5|8235.5|8236|8233|15
1725584400000|2024-09-06 01:00:00|8235.5|8232.5|8230.5|8227.5|8235.5|8232.5|8229|8226|44
1725584700000|2024-09-06 01:05:00|8230.2|8227.2|8228.5|8225.5|8230.2|8227.2|8226.5|8223.5|52
1725585000000|2024-09-06 01:10:00|8228.2|8225.2|8229.7|8226.7|8230|8227|8228|8225|56
1725585300000|2024-09-06 01:15:00|8229.2|8226.2|8228.2|8225.2|8230.2|8227.2|8228.2|8225.2|49
1725585600000|2024-09-06 01:20:00|8228.5|8225.5|8232.2|8229.2|8232.2|8229.2|8228.5|8225.5|24
1725585900000|2024-09-06 01:25:00|8232.5|8229.5|8237|8234|8237.7|8234.7|8231.2|8228.2|24
1725586200000|2024-09-06 01:30:00|8236.7|8233.7|8236.5|8233.5|8237.7|8234.7|8235|8232|9
1725586500000|2024-09-06 01:35:00|8236.7|8233.7|8239.5|8236.5|8240|8237|8235.5|8232.5|29
1725586800000|2024-09-06 01:40:00|8239.7|8236.7|8240.7|8237.7|8241|8238|8239|8236|29
1725587100000|2024-09-06 01:45:00|8240.2|8237.2|8240.5|8237.5|8241.2|8238.2|8239.5|8236.5|22
1725587400000|2024-09-06 01:50:00|8240.2|8237.2|8242|8239|8243|8240|8240.2|8237.2|42
1725587700000|2024-09-06 01:55:00|8241.5|8238.5|8242.7|8239.7|8243.7|8240.7|8239.7|8236.7|25
1725588000000|2024-09-06 02:00:00|8243.2|8240.2|8246|8243|8246.5|8243.5|8242.2|8239.2|12
1725588300000|2024-09-06 02:05:00|8245.7|8242.7|8246|8243|8247.5|8244.5|8245.7|8242.7|21
1725588600000|2024-09-06 02:10:00|8245.7|8242.7|8247|8244|8247.7|8244.7|8245.5|8242.5|27
1725588900000|2024-09-06 02:15:00|8246.5|8243.5|8246.7|8243.7|8246.7|8243.7|8245.2|8242.2|10
1725589200000|2024-09-06 02:20:00|8246.5|8243.5|8245.5|8242.5|8246.7|8243.7|8245.2|8242.2|5
1725589500000|2024-09-06 02:25:00|8245.2|8242.2|8245.2|8242.2|8246.7|8243.7|8245.2|8242.2|31
1725589800000|2024-09-06 02:30:00|8245|8242|8246.2|8243.2|8247.2|8244.2|8244.2|8241.2|23
1725590100000|2024-09-06 02:35:00|8246|8243|8245.7|8242.7|8246.7|8243.7|8245.2|8242.2|27
1725590400000|2024-09-06 02:40:00|8246|8243|8247|8244|8247.5|8244.5|8245.7|8242.7|17
1725590700000|2024-09-06 02:45:00|8246.7|8243.7|8245.5|8242.5|8247.5|8244.5|8245.5|8242.5|5
1725591000000|2024-09-06 02:50:00|8245.7|8242.7|8246.7|8243.7|8247|8244|8244.7|8241.7|19
1725591300000|2024-09-06 02:55:00|8247|8244|8246.5|8243.5|8247.7|8244.7|8245.7|8242.7|14
1725591600000|2024-09-06 03:00:00|8247|8244|8247|8244|8247.5|8244.5|8246|8243|8
1725591900000|2024-09-06 03:05:00|8246.2|8243.2|8247.7|8244.7|8247.7|8244.7|8246.2|8243.2|8
1725592200000|2024-09-06 03:10:00|8248|8245|8247.7|8244.7|8248.2|8245.2|8247|8244|5
1725592500000|2024-09-06 03:15:00|8248|8245|8248.2|8245.2|8248.5|8245.5|8247.2|8244.2|8
1725592800000|2024-09-06 03:20:00|8248.5|8245.5|8248|8245|8248.7|8245.7|8247.2|8244.2|13
1725593100000|2024-09-06 03:25:00|8247.7|8244.7|8246.7|8243.7|8248.5|8245.5|8246.5|8243.5|8
1725593400000|2024-09-06 03:30:00|8247.2|8244.2|8247.2|8244.2|8248.5|8245.5|8247.2|8244.2|8
1725593700000|2024-09-06 03:35:00|8247|8244|8246.2|8243.2|8248.2|8245.2|8245.2|8242.2|20
1725594000000|2024-09-06 03:40:00|8246.7|8243.7|8244.2|8241.2|8247.7|8244.7|8244.2|8241.2|18
1725594300000|2024-09-06 03:45:00|8244.5|8241.5|8244|8241|8246.7|8243.7|8243.5|8240.5|7
1725594600000|2024-09-06 03:50:00|8243.7|8240.7|8244|8241|8244.2|8241.2|8243|8240|3
1725594900000|2024-09-06 03:55:00|8244.2|8241.2|8240.7|8237.7|8244.2|8241.2|8240.7|8237.7|12
1725595200000|2024-09-06 04:00:00|8240.5|8237.5|8241.7|8238.7|8243|8240|8240.2|8237.2|18
1725595500000|2024-09-06 04:05:00|8242.5|8239.5|8240.7|8237.7|8242.5|8239.5|8239.7|8236.7|16
1725595800000|2024-09-06 04:10:00|8241|8238|8242.5|8239.5|8242.5|8239.5|8240.2|8237.2|13
1725596100000|2024-09-06 04:15:00|8242.7|8239.7|8244|8241|8245|8242|8241.5|8238.5|24
1725596400000|2024-09-06 04:20:00|8244.2|8241.2|8245|8242|8245.2|8242.2|8243.7|8240.7|5
1725596700000|2024-09-06 04:25:00|8243.2|8240.2|8243.5|8240.5|8244|8241|8241.2|8238.2|61
1725597000000|2024-09-06 04:30:00|8242.5|8239.5|8244|8241|8244.2|8241.2|8242.5|8239.5|5
1725597300000|2024-09-06 04:35:00|8243.7|8240.7|8242.7|8239.7|8243.7|8240.7|8242.2|8239.2|16
1725597600000|2024-09-06 04:40:00|8243|8240|8244|8241|8245|8242|8243|8240|4
1725597900000|2024-09-06 04:45:00|8244.5|8241.5|8244.2|8241.2|8245.2|8242.2|8243.2|8240.2|3
1725598200000|2024-09-06 04:50:00|8244.5|8241.5|8242.7|8239.7|8244.5|8241.5|8242|8239|8
1725598500000|2024-09-06 04:55:00|8243|8240|8244.5|8241.5|8245.7|8242.7|8242.2|8239.2|16
1725598800000|2024-09-06 05:00:00|8244.2|8241.2|8240.7|8237.7|8244.5|8241.5|8240|8237|17
1725599100000|2024-09-06 05:05:00|8240.5|8237.5|8238.2|8235.2|8240.7|8237.7|8238.2|8235.2|15
1725599400000|2024-09-06 05:10:00|8238.5|8235.5|8234.7|8231.7|8238.5|8235.5|8234.5|8231.5|31
1725599700000|2024-09-06 05:15:00|8235|8232|8233.7|8230.7|8236|8233|8232.7|8229.7|24
1725600000000|2024-09-06 05:20:00|8234.5|8231.5|8236.2|8233.2|8236.5|8233.5|8234.2|8231.2|13
1725600300000|2024-09-06 05:25:00|8236.5|8233.5|8237.7|8234.7|8239.2|8236.2|8236|8233|25
1725600600000|2024-09-06 05:30:00|8237.2|8234.2|8235.2|8232.2|8237.7|8234.7|8235|8232|12
1725600900000|2024-09-06 05:35:00|8235.5|8232.5|8232|8229|8235.5|8232.5|8231.5|8228.5|3
1725601200000|2024-09-06 05:40:00|8231.5|8228.5|8229|8226|8233.2|8230.2|8228.2|8225.2|36
1725601500000|2024-09-06 05:45:00|8229.2|8226.2|8236|8233|8236|8233|8229.2|8226.2|20
1725601800000|2024-09-06 05:50:00|8236.5|8233.5|8239.5|8236.5|8239.7|8236.7|8236.5|8233.5|33
1725602100000|2024-09-06 05:55:00|8239.2|8236.2|8237|8234|8239.7|8236.7|8236.7|8233.7|22
1725602400000|2024-09-06 06:00:00|8237.2|8234.2|8239|8237|8243.2|8241.2|8234.2|8232.2|226
1725602700000|2024-09-06 06:05:00|8240.2|8238.2|8232.2|8230.2|8240.2|8238.2|8230|8228|133
1725603000000|2024-09-06 06:10:00|8232.5|8230.5|8234.5|8232.5|8237|8235|8231.7|8229.7|109
1725603300000|2024-09-06 06:15:00|8234.7|8232.7|8234.5|8232.5|8235.7|8233.7|8233.2|8231.2|73
1725603600000|2024-09-06 06:20:00|8234.7|8232.7|8232.2|8230.2|8235.2|8233.2|8231.5|8229.5|89
1725603900000|2024-09-06 06:25:00|8231.7|8229.7|8230.2|8228.2|8235.7|8233.7|8229.7|8227.7|60
1725604200000|2024-09-06 06:30:00|8229.7|8227.7|8229.2|8227.2|8231.5|8229.5|8226.7|8224.7|132
1725604500000|2024-09-06 06:35:00|8229|8227|8230.5|8228.5|8231.5|8229.5|8227.7|8225.7|71
1725604800000|2024-09-06 06:40:00|8230.2|8228.2|8232.7|8230.7|8233.7|8231.7|8229.7|8227.7|71
1725605100000|2024-09-06 06:45:00|8232.2|8230.2|8234.2|8232.2|8234.2|8232.2|8230.7|8228.7|46
1725605400000|2024-09-06 06:50:00|8234.5|8232.5|8235.5|8233.5|8236|8234|8233.7|8231.7|86
1725605700000|2024-09-06 06:55:00|8236.5|8234.5|8227.2|8225.2|8237.2|8235.2|8227.2|8225.2|332
1725606000000|2024-09-06 07:00:00|8226.7|8225.7|8221.2|8220.2|8228.2|8227.2|8217.7|8216.7|1249
1725606300000|2024-09-06 07:05:00|8220.7|8219.7|8212.7|8211.7|8221.2|8220.2|8211.7|8210.7|751
1725606600000|2024-09-06 07:10:00|8212.2|8211.2|8196|8195|8214.7|8213.7|8196|8195|1393
1725606900000|2024-09-06 07:15:00|8197|8196|8190.7|8189.7|8199.2|8198.2|8188.5|8187.5|1910
1725607200000|2024-09-06 07:20:00|8190.5|8189.5|8196.7|8195.7|8202|8201|8186.7|8185.7|927
1725607500000|2024-09-06 07:25:00|8197|8196|8207|8206|8207.2|8206.2|8196|8195|770
1725607800000|2024-09-06 07:30:00|8205.7|8204.7|8211.2|8210.2|8211.2|8210.2|8200.5|8199.5|885
1725608100000|2024-09-06 07:35:00|8211|8210|8209|8208|8215.7|8214.7|8208.5|8207.5|792
1725608400000|2024-09-06 07:40:00|8209.9|8208.9|8207.6|8206.6|8212.1|8211.1|8206.4|8205.4|435
1725608700000|2024-09-06 07:45:00|8207.9|8206.9|8205.1|8204.1|8207.9|8206.9|8202.9|8201.9|538
1725609000000|2024-09-06 07:50:00|8204.9|8203.9|8198.6|8197.6|8205.1|8204.1|8198.6|8197.6|553
1725609300000|2024-09-06 07:55:00|8198.4|8197.4|8216.9|8215.9|8217.4|8216.4|8198.4|8197.4|827
1725609600000|2024-09-06 08:00:00|8216.6|8215.6|8218.4|8217.4|8219.1|8218.1|8211.9|8210.9|502
1725609900000|2024-09-06 08:05:00|8218.9|8217.9|8222.9|8221.9|8224.6|8223.6|8218.6|8217.6|460
1725610200000|2024-09-06 08:10:00|8223.4|8222.4|8223.4|8222.4|8225.9|8224.9|8221.1|8220.1|380
1725610500000|2024-09-06 08:15:00|8223.9|8222.9|8217.9|8216.9|8225.4|8224.4|8217.4|8216.4|292
1725610800000|2024-09-06 08:20:00|8217.4|8216.4|8214.9|8213.9|8217.6|8216.6|8213.9|8212.9|321
1725611100000|2024-09-06 08:25:00|8214.6|8213.6|8212.4|8211.4|8215.6|8214.6|8207.9|8206.9|425
1725611400000|2024-09-06 08:30:00|8212.1|8211.1|8212.6|8211.6|8215.4|8214.4|8210.9|8209.9|343
1725611700000|2024-09-06 08:35:00|8212.4|8211.4|8202.1|8201.1|8212.6|8211.6|8200.4|8199.4|392
1725612000000|2024-09-06 08:40:00|8201.9|8200.9|8197.9|8196.9|8203.1|8202.1|8197.1|8196.1|414
1725612300000|2024-09-06 08:45:00|8198.1|8197.1|8198.9|8197.9|8200.6|8199.6|8195.6|8194.6|357
1725612600000|2024-09-06 08:50:00|8198.6|8197.6|8197.9|8196.9|8200.1|8199.1|8196.1|8195.1|304
1725612900000|2024-09-06 08:55:00|8198.1|8197.1|8203.1|8202.1|8203.4|8202.4|8195.6|8194.6|308
1725613200000|2024-09-06 09:00:00|8202.6|8201.6|8206.1|8205.1|8207.4|8206.4|8201.6|8200.6|278
1725613500000|2024-09-06 09:05:00|8205.6|8204.6|8202.6|8201.6|8206.4|8205.4|8202.1|8201.1|238
1725613800000|2024-09-06 09:10:00|8202.4|8201.4|8195.6|8194.6|8203.4|8202.4|8195.4|8194.4|289
1725614100000|2024-09-06 09:15:00|8195.9|8194.9|8197.9|8196.9|8201.6|8200.6|8195.9|8194.9|257
1725614400000|2024-09-06 09:20:00|8197.6|8196.6|8204.4|8203.4|8204.4|8203.4|8197.6|8196.6|155
1725614700000|2024-09-06 09:25:00|8204.6|8203.6|8206.6|8205.6|8207.6|8206.6|8203.4|8202.4|265
1725615000000|2024-09-06 09:30:00|8206.4|8205.4|8206.1|8205.1|8208.4|8207.4|8204.4|8203.4|221
1725615300000|2024-09-06 09:35:00|8205.9|8204.9|8204.6|8203.6|8207.9|8206.9|8204.6|8203.6|184
1725615600000|2024-09-06 09:40:00|8203.6|8202.6|8201.9|8200.9|8205.9|8204.9|8201.6|8200.6|218
1725615900000|2024-09-06 09:45:00|8201.6|8200.6|8204.6|8203.6|8206.4|8205.4|8200.9|8199.9|144
1725616200000|2024-09-06 09:50:00|8204.9|8203.9|8209.6|8208.6|8210.4|8209.4|8202.6|8201.6|156
1725616500000|2024-09-06 09:55:00|8209.9|8208.9|8214.6|8213.6|8216.1|8215.1|8209.9|8208.9|249
1725616800000|2024-09-06 10:00:00|8214.1|8213.1|8211.6|8210.6|8215.4|8214.4|8210.4|8209.4|203
1725617100000|2024-09-06 10:05:00|8212.1|8211.1|8212.9|8211.9|8214.1|8213.1|8210.1|8209.1|175
1725617400000|2024-09-06 10:10:00|8212.6|8211.6|8209.6|8208.6|8212.9|8211.9|8208.9|8207.9|91
1725617700000|2024-09-06 10:15:00|8210.1|8209.1|8210.9|8209.9|8210.9|8209.9|8207.6|8206.6|78
1725618000000|2024-09-06 10:20:00|8211.1|8210.1|8212.6|8211.6|8214.6|8213.6|8210.4|8209.4|237
1725618300000|2024-09-06 10:25:00|8212.9|8211.9|8216.1|8215.1|8217.4|8216.4|8211.9|8210.9|262
1725618600000|2024-09-06 10:30:00|8215.9|8214.9|8214.1|8213.1|8216.6|8215.6|8213.4|8212.4|254
1725618900000|2024-09-06 10:35:00|8214.4|8213.4|8216.1|8215.1|8216.1|8215.1|8212.6|8211.6|212
1725619200000|2024-09-06 10:40:00|8215.9|8214.9|8208.6|8207.6|8216.6|8215.6|8206.6|8205.6|174
1725619500000|2024-09-06 10:45:00|8209.1|8208.1|8213.9|8212.9|8213.9|8212.9|8209.1|8208.1|111
1725619800000|2024-09-06 10:50:00|8213.6|8212.6|8214.1|8213.1|8214.4|8213.4|8211.4|8210.4|149
1725620100000|2024-09-06 10:55:00|8213.9|8212.9|8216.1|8215.1|8217.4|8216.4|8211.9|8210.9|332
1725620400000|2024-09-06 11:00:00|8215.6|8214.6|8223.9|8222.9|8223.9|8222.9|8215.4|8214.4|348
1725620700000|2024-09-06 11:05:00|8223.6|8222.6|8224.4|8223.4|8224.9|8223.9|8221.9|8220.9|151
1725621000000|2024-09-06 11:10:00|8224.1|8223.1|8222.6|8221.6|8225.1|8224.1|8221.4|8220.4|163
1725621300000|2024-09-06 11:15:00|8222.9|8221.9|8220.9|8219.9|8225.6|8224.6|8219.9|8218.9|164
1725621600000|2024-09-06 11:20:00|8220.6|8219.6|8219.9|8218.9|8222.9|8221.9|8219.9|8218.9|171
1725621900000|2024-09-06 11:25:00|8220.4|8219.4|8216.6|8215.6|8221.1|8220.1|8216.4|8215.4|181
1725622200000|2024-09-06 11:30:00|8216.4|8215.4|8219.6|8218.6|8220.6|8219.6|8215.6|8214.6|145
1725622500000|2024-09-06 11:35:00|8220.1|8219.1|8221.6|8220.6|8221.9|8220.9|8218.9|8217.9|208
1725622800000|2024-09-06 11:40:00|8221.3|8220.3|8222.3|8221.3|8222.3|8221.3|8220.1|8219.1|188
1725623100000|2024-09-06 11:45:00|8222.6|8221.6|8225.1|8224.1|8225.1|8224.1|8220.6|8219.6|122
1725623400000|2024-09-06 11:50:00|8225.6|8224.6|8227.8|8226.8|8228.3|8227.3|8225.1|8224.1|200
1725623700000|2024-09-06 11:55:00|8227.6|8226.6|8227.3|8226.3|8229.8|8228.8|8226.8|8225.8|205
1725624000000|2024-09-06 12:00:00|8226.6|8225.6|8228.8|8227.8|8230.6|8229.6|8225.8|8224.8|383
1725624300000|2024-09-06 12:05:00|8229.1|8228.1|8224.8|8223.8|8229.6|8228.6|8224.3|8223.3|307
1725624600000|2024-09-06 12:10:00|8224.6|8223.6|8223.1|8222.1|8226.3|8225.3|8222.3|8221.3|612
1725624900000|2024-09-06 12:15:00|8222.8|8221.8|8230.6|8229.6|8232.8|8231.8|8222.1|8221.1|818
1725625200000|2024-09-06 12:20:00|8230.8|8229.8|8224.8|8223.8|8230.8|8229.8|8224.1|8223.1|413
1725625500000|2024-09-06 12:25:00|8225.1|8224.1|8225.6|8224.6|8229.6|8228.6|8222.6|8221.6|389
1725625800000|2024-09-06 12:30:00|8222.6|8221.6|8232.3|8231.3|8254.8|8253.8|8221.3|8220.3|1886
1725626100000|2024-09-06 12:35:00|8230.8|8229.8|8233.8|8232.8|8239.3|8238.3|8228.1|8227.1|1113
1725626400000|2024-09-06 12:40:00|8234.1|8233.1|8226.3|8225.3|8235.1|8234.1|8223.1|8222.1|562
1725626700000|2024-09-06 12:45:00|8226.1|8225.1|8241.3|8240.3|8242.8|8241.8|8224.1|8223.1|648
1725627000000|2024-09-06 12:50:00|8241.8|8240.8|8241.6|8240.6|8245.1|8244.1|8239.8|8238.8|626
1725627300000|2024-09-06 12:55:00|8241.8|8240.8|8239.8|8238.8|8245.3|8244.3|8237.6|8236.6|418
1725627600000|2024-09-06 13:00:00|8240.3|8239.3|8235.3|8234.3|8242.3|8241.3|8234.8|8233.8|372
1725627900000|2024-09-06 13:05:00|8235.6|8234.6|8244.3|8243.3|8247.1|8246.1|8235.3|8234.3|454
1725628200000|2024-09-06 13:10:00|8243.8|8242.8|8251.1|8250.1|8251.3|8250.3|8243.3|8242.3|410
1725628500000|2024-09-06 13:15:00|8250.8|8249.8|8245.8|8244.8|8251.1|8250.1|8244.6|8243.6|582
1725628800000|2024-09-06 13:20:00|8246.1|8245.1|8245.8|8244.8|8249.6|8248.6|8244.8|8243.8|369
1725629100000|2024-09-06 13:25:00|8246.1|8245.1|8250.8|8249.8|8251.3|8250.3|8243.8|8242.8|319
1725629400000|2024-09-06 13:30:00|8250.1|8249.1|8260.1|8259.1|8260.6|8259.6|8248.6|8247.6|931
1725629700000|2024-09-06 13:35:00|8259.6|8258.6|8257.6|8256.6|8263.1|8262.1|8254.6|8253.6|1320
1725630000000|2024-09-06 13:40:00|8257.8|8256.8|8255.6|8254.6|8258.3|8257.3|8247.3|8246.3|1541
1725630300000|2024-09-06 13:45:00|8255.1|8254.1|8257.1|8256.1|8261.3|8260.3|8253.8|8252.8|816
1725630600000|2024-09-06 13:50:00|8256.6|8255.6|8245.6|8244.6|8257.6|8256.6|8245.3|8244.3|847
1725630900000|2024-09-06 13:55:00|8246.6|8245.6|8236.3|8235.3|8248.3|8247.3|8236.3|8235.3|751
1725631200000|2024-09-06 14:00:00|8236.6|8235.6|8231.3|8230.3|8239.1|8238.1|8230.1|8229.1|882
1725631500000|2024-09-06 14:05:00|8231.1|8230.1|8228.6|8227.6|8234.8|8233.8|8227.3|8226.3|641
1725631800000|2024-09-06 14:10:00|8229|8228|8228.2|8227.2|8231.7|8230.7|8225|8224|503
1725632100000|2024-09-06 14:15:00|8228.5|8227.5|8229.2|8228.2|8229.2|8228.2|8223.5|8222.5|545
1725632400000|2024-09-06 14:20:00|8229|8228|8224.5|8223.5|8232|8231|8224|8223|626
1725632700000|2024-09-06 14:25:00|8225|8224|8212|8211|8227|8226|8210|8209|896
1725633000000|2024-09-06 14:30:00|8211.7|8210.7|8208.5|8207.5|8219|8218|8208.5|8207.5|1387
1725633300000|2024-09-06 14:35:00|8209|8208|8202.5|8201.5|8209.5|8208.5|8200|8199|1233
1725633600000|2024-09-06 14:40:00|8202|8201|8192|8191|8204|8203|8192|8191|981
1725633900000|2024-09-06 14:45:00|8192.5|8191.5|8191.7|8190.7|8195.7|8194.7|8189.7|8188.7|913
1725634200000|2024-09-06 14:50:00|8191.5|8190.5|8185.5|8184.5|8192.5|8191.5|8185.2|8184.2|863
1725634500000|2024-09-06 14:55:00|8185.2|8184.2|8186.5|8185.5|8187.5|8186.5|8181.5|8180.5|1016
1725634800000|2024-09-06 15:00:00|8186.2|8185.2|8200.5|8199.5|8210.5|8209.5|8185.7|8184.7|2257
1725635100000|2024-09-06 15:05:00|8199.5|8198.5|8195|8194|8208|8207|8194|8193|1262
1725635400000|2024-09-06 15:10:00|8195.5|8194.5|8186.7|8185.7|8199.2|8198.2|8185.5|8184.5|1504
1725635700000|2024-09-06 15:15:00|8187|8186|8181|8180|8188|8187|8179.2|8178.2|1112
1725636000000|2024-09-06 15:20:00|8181.2|8180.2|8178.5|8177.5|8183|8182|8177.5|8176.5|1810
1725636300000|2024-09-06 15:25:00|8177.7|8176.7|8169|8167|8179.5|8178.5|8167.5|8166.5|4175
1725636600000|2024-09-06 15:30:00|8169.5|8167.5|8184.7|8182.7|8187.5|8185.5|8169.2|8167.2|6551
1725636900000|2024-09-06 15:35:00|8183.7|8181.7|8183.5|8181.5|8184.5|8182.5|8176.5|8174.5|1818
1725637200000|2024-09-06 15:40:00|8182.7|8180.7|8179|8177|8184.5|8182.5|8176.5|8174.5|669
1725637500000|2024-09-06 15:45:00|8178.5|8176.5|8178.5|8176.5|8179.2|8177.2|8172|8170|1144
1725637800000|2024-09-06 15:50:00|8178.2|8176.2|8176.7|8174.7|8178.7|8176.7|8171.5|8169.5|604
1725638100000|2024-09-06 15:55:00|8177|8175|8176|8174|8181.7|8179.7|8176|8174|667
1725638400000|2024-09-06 16:00:00|8175.5|8173.5|8178|8176|8183|8181|8174.7|8172.7|331
1725638700000|2024-09-06 16:05:00|8178.2|8176.2|8177.5|8175.5|8180.7|8178.7|8174.2|8172.2|338
1725639000000|2024-09-06 16:10:00|8177.7|8175.7|8176.2|8174.2|8180.2|8178.2|8175.5|8173.5|246
1725639300000|2024-09-06 16:15:00|8176|8174|8172.2|8170.2|8177.7|8175.7|8171.5|8169.5|295
1725639600000|2024-09-06 16:20:00|8172.5|8170.5|8172.2|8170.2|8174.5|8172.5|8170.5|8168.5|604
1725639900000|2024-09-06 16:25:00|8172|8170|8171.5|8169.5|8175.2|8173.2|8170.2|8168.2|369
1725640200000|2024-09-06 16:30:00|8171.2|8169.2|8178|8176|8178.2|8176.2|8170.5|8168.5|349
1725640500000|2024-09-06 16:35:00|8177.7|8175.7|8176.5|8174.5|8181.2|8179.2|8176|8174|195
1725640800000|2024-09-06 16:40:00|8176.2|8174.2|8179.5|8177.5|8181.2|8179.2|8174.7|8172.7|120
1725641100000|2024-09-06 16:45:00|8178.7|8176.7|8174|8172|8179|8177|8171.5|8169.5|111
1725641400000|2024-09-06 16:50:00|8174.2|8172.2|8173.2|8171.2|8176.2|8174.2|8170.5|8168.5|156
1725641700000|2024-09-06 16:55:00|8173|8171|8175.2|8173.2|8176.2|8174.2|8171.7|8169.7|129
1725642000000|2024-09-06 17:00:00|8175.5|8173.5|8178|8176|8178.7|8176.7|8173|8171|170
1725642300000|2024-09-06 17:05:00|8178.2|8176.2|8182.2|8180.2|8183|8181|8176.2|8174.2|60
1725642600000|2024-09-06 17:10:00|8181.7|8179.7|8183.2|8181.2|8185.5|8183.5|8181.7|8179.7|92
1725642900000|2024-09-06 17:15:00|8182.7|8180.7|8180|8178|8183.2|8181.2|8179.2|8177.2|120
1725643200000|2024-09-06 17:20:00|8179.7|8177.7|8183.7|8181.7|8183.7|8181.7|8179.5|8177.5|127
1725643500000|2024-09-06 17:25:00|8183.5|8181.5|8175|8173|8183.5|8181.5|8175|8173|131
1725643800000|2024-09-06 17:30:00|8174.7|8172.7|8173|8171|8175.5|8173.5|8171.7|8169.7|208
1725644100000|2024-09-06 17:35:00|8173.2|8171.2|8171.2|8169.2|8173.2|8171.2|8170.5|8168.5|261
1725644400000|2024-09-06 17:40:00|8171|8169|8171.7|8169.7|8172.2|8170.2|8170.5|8168.5|99
1725644700000|2024-09-06 17:45:00|8172|8170|8171.2|8169.2|8173.2|8171.2|8169.2|8167.2|65
1725645000000|2024-09-06 17:50:00|8170.7|8168.7|8177.5|8175.5|8178.5|8176.5|8169.7|8167.7|128
1725645300000|2024-09-06 17:55:00|8177.7|8175.7|8176.5|8174.5|8180.7|8178.7|8175.5|8173.5|87
1725645600000|2024-09-06 18:00:00|8176.7|8174.7|8172.7|8170.7|8178.5|8176.5|8171.7|8169.7|67
1725645900000|2024-09-06 18:05:00|8172.5|8170.5|8173.2|8171.2|8173.7|8171.7|8171.2|8169.2|85
1725646200000|2024-09-06 18:10:00|8173|8171|8172.5|8170.5|8174.5|8172.5|8171.7|8169.7|37
1725646500000|2024-09-06 18:15:00|8172.7|8170.7|8169.2|8167.2|8174.2|8172.2|8168.5|8166.5|46
1725646800000|2024-09-06 18:20:00|8169.5|8167.5|8168|8166|8171.2|8169.2|8166.5|8164.5|57
1725647100000|2024-09-06 18:25:00|8168.2|8166.2|8167.2|8165.2|8169.5|8167.5|8165|8163|105
1725647400000|2024-09-06 18:30:00|8167.7|8165.7|8166.7|8164.7|8170.2|8168.2|8165.7|8163.7|49
1725647700000|2024-09-06 18:35:00|8167.2|8165.2|8166.2|8164.2|8167.5|8165.5|8163.7|8161.7|43
1725648000000|2024-09-06 18:40:00|8166.7|8164.7|8168.7|8166.7|8168.7|8166.7|8165.7|8163.7|42
1725648300000|2024-09-06 18:45:00|8168.5|8166.5|8169|8167|8169|8167|8165|8163|46
1725648600000|2024-09-06 18:50:00|8169.2|8167.2|8168.7|8166.7|8169.7|8167.7|8166.2|8164.2|49
1725648900000|2024-09-06 18:55:00|8168.5|8166.5|8170.2|8168.2|8171.7|8169.7|8168.2|8166.2|61
1725649200000|2024-09-06 19:00:00|8170.5|8168.5|8172.2|8170.2|8173.2|8171.2|8170|8168|112
1725649500000|2024-09-06 19:05:00|8172|8170|8174.2|8172.2|8175.7|8173.7|8171.7|8169.7|44
1725649800000|2024-09-06 19:10:00|8174.5|8172.5|8171|8169|8175.2|8173.2|8169.7|8167.7|149
1725650100000|2024-09-06 19:15:00|8171.2|8169.2|8170.2|8168.2|8172.7|8170.7|8169.5|8167.5|122
1725650400000|2024-09-06 19:20:00|8170|8168|8174.7|8172.7|8174.7|8172.7|8169.7|8167.7|303
1725650700000|2024-09-06 19:25:00|8174.5|8172.5|8172.7|8170.7|8176.7|8174.7|8172.7|8170.7|65
1725651000000|2024-09-06 19:30:00|8172.5|8170.5|8170.7|8168.7|8174.2|8172.2|8170.5|8168.5|49
1725651300000|2024-09-06 19:35:00|8171.2|8169.2|8167.5|8165.5|8172|8170|8167|8165|39
1725651600000|2024-09-06 19:40:00|8167.2|8165.2|8168.2|8166.2|8171.2|8169.2|8166.7|8164.7|62
1725651900000|2024-09-06 19:45:00|8168|8166|8172|8170|8173.5|8171.5|8168|8166|83
1725652200000|2024-09-06 19:50:00|8173.5|8171.5|8167.2|8165.2|8173.7|8171.7|8165.5|8163.5|236
1725652500000|2024-09-06 19:55:00|8167|8165|8173.7|8169.7|8173.7|8169.7|8164.5|8162.5|832
1725652800000|2024-09-06 20:00:00|8173.3|8169.3|8169.3|8165.3|8173.3|8169.3|8167.6|8163.6|0
1725653100000|2024-09-06 20:05:00|8169.5|8165.5|8170.3|8166.3|8171.8|8167.8|8168.4|8164.4|0
1725653400000|2024-09-06 20:10:00|8170.4|8166.4|8169.1|8165.1|8170.4|8166.4|8166.1|8162.1|0
1725653700000|2024-09-06 20:15:00|8168.9|8164.9|8165.2|8161.2|8169.1|8165.1|8164.8|8160.8|0
1725654000000|2024-09-06 20:20:00|8165.4|8161.4|8161.8|8157.8|8165.7|8161.7|8159.7|8155.7|0
1725654300000|2024-09-06 20:25:00|8162|8158|8159.7|8155.7|8163|8159|8159.5|8155.5|0
1725654600000|2024-09-06 20:30:00|8159.9|8155.9|8157.8|8153.8|8160.4|8156.4|8157.8|8153.8|0
1725654900000|2024-09-06 20:35:00|8157.9|8153.9|8156.6|8152.6|8159.5|8155.5|8156.3|8152.3|0
1725655200000|2024-09-06 20:40:00|8156.7|8152.7|8156.9|8152.9|8157.4|8153.4|8155.7|8151.7|0
1725655500000|2024-09-06 20:45:00|8156.7|8152.7|8157.6|8153.6|8158.4|8154.4|8156.7|8152.7|0
1725655800000|2024-09-06 20:50:00|8157.4|8153.4|8154.2|8150.2|8157.4|8153.4|8153|8149|0
1725656100000|2024-09-06 20:55:00|8154.4|8150.4|8160.1|8156.1|8160.3|8156.3|8154|8150|0
1725832800000|2024-09-08 22:00:00|8177.3|8173.3|8176.7|8172.7|8177.4|8173.4|8174.1|8170.1|0
1725833100000|2024-09-08 22:05:00|8176.8|8172.8|8173.9|8169.9|8177.3|8173.3|8171.7|8167.7|0
1725833400000|2024-09-08 22:10:00|8174|8170|8174.2|8170.2|8174.9|8170.9|8172.6|8168.6|0
1725833700000|2024-09-08 22:15:00|8174.1|8170.1|8177.6|8173.6|8178.9|8174.9|8173.3|8169.3|0
1725834000000|2024-09-08 22:20:00|8177.7|8173.7|8176.2|8172.2|8177.7|8173.7|8174.7|8170.7|0
1725834300000|2024-09-08 22:25:00|8176.1|8172.1|8176.2|8172.2|8177.2|8173.2|8174.9|8170.9|0
1725834600000|2024-09-08 22:30:00|8176.3|8172.3|8177.9|8173.9|8178.3|8174.3|8176.3|8172.3|0
1725834900000|2024-09-08 22:35:00|8177.6|8173.6|8179|8175|8179.4|8175.4|8177|8173|0
1725835200000|2024-09-08 22:40:00|8178.9|8174.9|8177.2|8173.2|8179.6|8175.6|8176.6|8172.6|0
1725835500000|2024-09-08 22:45:00|8177|8173|8178.9|8174.9|8178.9|8174.9|8176.8|8172.8|0
1725835800000|2024-09-08 22:50:00|8179|8175|8179|8175|8179.8|8175.8|8177.3|8173.3|0
1725836100000|2024-09-08 22:55:00|8179.2|8175.2|8177.4|8173.4|8180|8176|8177.2|8173.2|0
1725836400000|2024-09-08 23:00:00|8177.3|8173.3|8175.8|8171.8|8177.5|8173.5|8173.7|8169.7|0
1725836700000|2024-09-08 23:05:00|8175.7|8171.7|8175.3|8171.3|8176.6|8172.6|8175.1|8171.1|0
1725837000000|2024-09-08 23:10:00|8175.4|8171.4|8174.5|8170.5|8176.6|8172.6|8174.5|8170.5|0
1725837300000|2024-09-08 23:15:00|8174.4|8170.4|8175.8|8171.8|8176.1|8172.1|8173.9|8169.9|0
1725837600000|2024-09-08 23:20:00|8175.9|8171.9|8182.6|8178.6|8182.8|8178.8|8175.9|8171.9|0
1725837900000|2024-09-08 23:25:00|8182.4|8178.4|8182.6|8178.6|8184.1|8180.1|8181.7|8177.7|0
1725838200000|2024-09-08 23:30:00|8182.4|8178.4|8182.6|8178.6|8183|8179|8181.3|8177.3|0
1725838500000|2024-09-08 23:35:00|8182.8|8178.8|8181.7|8177.7|8183.2|8179.2|8181.3|8177.3|0
1725838800000|2024-09-08 23:40:00|8181.6|8177.6|8183.7|8179.7|8184.2|8180.2|8181.3|8177.3|0
1725839100000|2024-09-08 23:45:00|8183.8|8179.8|8179.9|8175.9|8183.9|8179.9|8178.8|8174.8|0
1725839400000|2024-09-08 23:50:00|8179.7|8175.7|8179.4|8175.4|8180.8|8176.8|8178.5|8174.5|0
1725839700000|2024-09-08 23:55:00|8179.2|8175.2|8182.4|8178.4|8182.4|8178.4|8178.7|8174.7|0
1725840000000|2024-09-09 00:00:00|8182.2|8178.2|8182.3|8179.3|8185.7|8181.8|8178.5|8175.5|175
1725840300000|2024-09-09 00:05:00|8182.8|8179.8|8189|8186|8189|8186|8182|8179|43
1725840600000|2024-09-09 00:10:00|8189.3|8186.3|8191|8188|8191.5|8188.5|8188.5|8185.5|47
1725840900000|2024-09-09 00:15:00|8191.8|8188.8|8193|8190|8197.3|8194.3|8191.3|8188.3|168
1725841200000|2024-09-09 00:20:00|8193.5|8190.5|8198.5|8195.5|8199|8196|8193|8190|66
1725841500000|2024-09-09 00:25:00|8199.3|8196.3|8198.8|8195.8|8200.8|8197.8|8198.3|8195.3|58
1725841800000|2024-09-09 00:30:00|8198.5|8195.5|8197.8|8194.8|8198.8|8195.8|8195.5|8192.5|37
1725842100000|2024-09-09 00:35:00|8199.5|8196.5|8201|8198|8201.8|8198.8|8199.5|8196.5|44
1725842400000|2024-09-09 00:40:00|8200.8|8197.8|8197.8|8194.8|8201.5|8198.5|8195.8|8192.8|35
1725842700000|2024-09-09 00:45:00|8198|8195|8197.8|8194.8|8199.3|8196.3|8195.8|8192.8|25
1725843000000|2024-09-09 00:50:00|8198|8195|8202.5|8199.5|8204.3|8201.3|8197.5|8194.5|25
1725843300000|2024-09-09 00:55:00|8203.3|8200.3|8200.5|8197.5|8204.3|8201.3|8200.5|8197.5|7
1725843600000|2024-09-09 01:00:00|8201|8198|8207.8|8204.8|8207.8|8204.8|8200.5|8197.5|20
1725843900000|2024-09-09 01:05:00|8208.3|8205.3|8207.8|8204.8|8211.8|8208.8|8207.8|8204.8|27
1725844200000|2024-09-09 01:10:00|8209.3|8206.3|8216.8|8213.8|8216.8|8213.8|8208.8|8205.8|41
1725844500000|2024-09-09 01:15:00|8217.3|8214.3|8211.5|8208.5|8218.8|8215.8|8211.5|8208.5|21
1725844800000|2024-09-09 01:20:00|8211.8|8208.8|8211.5|8208.5|8215.8|8212.8|8210.3|8207.3|26
1725845100000|2024-09-09 01:25:00|8210.5|8207.5|8213.8|8210.8|8216.3|8213.3|8210.5|8207.5|21
1725845400000|2024-09-09 01:30:00|8214.3|8211.3|8212|8209|8218.3|8215.3|8211.5|8208.5|27
1725845700000|2024-09-09 01:35:00|8211.8|8208.8|8212.3|8209.3|8214.3|8211.3|8208.8|8205.8|20
1725846000000|2024-09-09 01:40:00|8212.5|8209.5|8212.8|8209.8|8216.3|8213.3|8211.5|8208.5|20
1725846300000|2024-09-09 01:45:00|8212.5|8209.5|8212.8|8209.8|8213.5|8210.5|8210|8207|56
1725846600000|2024-09-09 01:50:00|8213.3|8210.3|8215|8212|8217.3|8214.3|8213|8210|32
1725846900000|2024-09-09 01:55:00|8214.5|8211.5|8212.3|8209.3|8215.3|8212.3|8210.5|8207.5|21
1725847200000|2024-09-09 02:00:00|8212|8209|8210.8|8207.8|8214.3|8211.3|8210.5|8207.5|17
1725847500000|2024-09-09 02:05:00|8210.5|8207.5|8211.5|8208.5|8212.8|8209.8|8209.8|8206.8|26
1725847800000|2024-09-09 02:10:00|8211.8|8208.8|8214|8211|8214|8211|8211.5|8208.5|26
1725848100000|2024-09-09 02:15:00|8215.3|8212.3|8212|8209|8217.8|8214.8|8211.5|8208.5|22
1725848400000|2024-09-09 02:20:00|8211.5|8208.5|8208.5|8205.5|8211.8|8208.8|8208|8205|8
1725848700000|2024-09-09 02:25:00|8208.8|8205.8|8206|8203|8208.8|8205.8|8206|8203|9
1725849000000|2024-09-09 02:30:00|8205.8|8202.8|8206|8203|8207.3|8204.3|8205.3|8202.3|7
1725849300000|2024-09-09 02:35:00|8206.5|8203.5|8207.8|8204.8|8207.8|8204.8|8206.5|8203.5|9
1725849600000|2024-09-09 02:40:00|8208|8205|8207.5|8204.5|8209.3|8206.3|8206.8|8203.8|6
1725849900000|2024-09-09 02:45:00|8207.8|8204.8|8207|8204|8207.8|8204.8|8207|8204|3
1725850200000|2024-09-09 02:50:00|8207.3|8204.3|8209.3|8206.3|8210|8207|8207|8204|16
1725850500000|2024-09-09 02:55:00|8209|8206|8208.8|8205.8|8210.3|8207.3|8208.3|8205.3|13
1725850800000|2024-09-09 03:00:00|8209|8206|8210.5|8207.5|8211|8208|8209|8206|9
1725851100000|2024-09-09 03:05:00|8210.8|8207.8|8214|8211|8214.8|8211.8|8210.8|8207.8|13
1725851400000|2024-09-09 03:10:00|8214.3|8211.3|8219.3|8216.3|8219.8|8216.8|8214|8211|58
1725851700000|2024-09-09 03:15:00|8219.8|8216.8|8217.3|8214.3|8220.3|8217.3|8216.3|8213.3|17
1725852000000|2024-09-09 03:20:00|8217|8214|8218|8215|8219|8216|8216.3|8213.3|10
1725852300000|2024-09-09 03:25:00|8218.8|8215.8|8217.8|8214.8|8219|8216|8215.3|8212.3|16
1725852600000|2024-09-09 03:30:00|8219|8216|8218|8215|8219.5|8216.5|8218|8215|8
1725852900000|2024-09-09 03:35:00|8218.8|8215.8|8215.5|8212.5|8219|8216|8214.5|8211.5|8
1725853200000|2024-09-09 03:40:00|8216.3|8213.3|8217.5|8214.5|8217.5|8214.5|8216|8213|4
1725853500000|2024-09-09 03:45:00|8218|8215|8217.3|8214.3|8219.5|8216.5|8215.8|8212.8|20
1725853800000|2024-09-09 03:50:00|8216.8|8213.8|8217|8214|8217.8|8214.8|8216|8213|2
1725854100000|2024-09-09 03:55:00|8217.5|8214.5|8218.5|8215.5|8219.3|8216.3|8216.3|8213.3|21
1725854400000|2024-09-09 04:00:00|8218.8|8215.8|8218.5|8215.5|8219.5|8216.5|8218.5|8215.5|6
1725854700000|2024-09-09 04:05:00|8218.8|8215.8|8220.3|8217.3|8220.5|8217.5|8218.8|8215.8|20
1725855000000|2024-09-09 04:10:00|8220.5|8217.5|8228.8|8225.8|8230|8227|8220.5|8217.5|30
1725855300000|2024-09-09 04:15:00|8228.5|8225.5|8228.8|8225.8|8228.8|8225.8|8226.5|8223.5|7
1725855600000|2024-09-09 04:20:00|8228.5|8225.5|8221.5|8218.5|8229.8|8226.8|8221|8218|39
1725855900000|2024-09-09 04:25:00|8222|8219|8223.3|8220.3|8224.3|8221.3|8222|8219|8
1725856200000|2024-09-09 04:30:00|8223|8220|8226|8223|8226|8223|8223|8220|13
1725856500000|2024-09-09 04:35:00|8226.5|8223.5|8225.5|8222.5|8226.5|8223.5|8224.5|8221.5|20
1725856800000|2024-09-09 04:40:00|8225.8|8222.8|8226.5|8223.5|8229|8226|8225|8222|41
1725857100000|2024-09-09 04:45:00|8225.5|8222.5|8231.3|8228.3|8231.3|8228.3|8225.5|8222.5|18
1725857400000|2024-09-09 04:50:00|8231.8|8228.8|8230.5|8227.5|8232.5|8229.5|8229|8226|22
1725857700000|2024-09-09 04:55:00|8230.8|8227.8|8230|8227|8231.8|8228.8|8227.8|8224.8|16
1725858000000|2024-09-09 05:00:00|8229.5|8226.5|8225.3|8222.3|8231.5|8228.5|8225.3|8222.3|19
1725858300000|2024-09-09 05:05:00|8226|8223|8225.8|8222.8|8229|8226|8225.5|8222.5|25
1725858600000|2024-09-09 05:10:00|8225.3|8222.3|8224|8221|8227.5|8224.5|8223.8|8220.8|55
1725858900000|2024-09-09 05:15:00|8224.8|8221.8|8225.5|8222.5|8226.8|8223.8|8223.5|8220.5|27
1725859200000|2024-09-09 05:20:00|8225.8|8222.8|8226|8223|8227.3|8224.3|8222.8|8219.8|39
1725859500000|2024-09-09 05:25:00|8226.3|8223.3|8223.8|8220.8|8227.3|8224.3|8222|8219|26
1725859800000|2024-09-09 05:30:00|8223.5|8220.5|8222|8219|8224.8|8221.8|8220.5|8217.5|45
1725860100000|2024-09-09 05:35:00|8222.8|8219.8|8221.8|8218.8|8223.3|8220.3|8220|8217|17
1725860400000|2024-09-09 05:40:00|8222.3|8219.3|8217.3|8214.3|8223|8220|8216.5|8213.5|39
1725860700000|2024-09-09 05:45:00|8217.8|8214.8|8215.5|8212.5|8218.3|8215.3|8213.3|8210.3|54
1725861000000|2024-09-09 05:50:00|8215.3|8212.3|8212|8209|8216.8|8213.8|8212|8209|25
1725861300000|2024-09-09 05:55:00|8212.3|8209.3|8215.8|8212.8|8216.8|8213.8|8212|8209|21
1725861600000|2024-09-09 06:00:00|8215.5|8212.5|8217.3|8215.3|8217.5|8215.5|8210|8208|269
1725861900000|2024-09-09 06:05:00|8218.5|8216.5|8221|8219|8221.5|8219.5|8217.5|8215.5|187
1725862200000|2024-09-09 06:10:00|8222.3|8220.3|8218.5|8216.5|8224|8222|8218.3|8216.3|161
1725862500000|2024-09-09 06:15:00|8219.5|8217.5|8217.8|8215.8|8221.5|8219.5|8215|8213|164
1725862800000|2024-09-09 06:20:00|8218|8216|8218|8216|8222|8220|8217.5|8215.5|70
1725863100000|2024-09-09 06:25:00|8219.8|8217.8|8222.3|8220.3|8224|8222|8219.8|8217.8|114
1725863400000|2024-09-09 06:30:00|8222.5|8220.5|8220.5|8218.5|8225.8|8223.8|8218.8|8216.8|103
1725863700000|2024-09-09 06:35:00|8221.5|8219.5|8220.5|8218.5|8222.5|8220.5|8219.5|8217.5|77
1725864000000|2024-09-09 06:40:00|8221.5|8219.5|8221|8219|8222|8220|8218|8216|145
1725864300000|2024-09-09 06:45:00|8222|8220|8224.5|8222.5|8225|8223|8216.3|8214.3|160
1725864600000|2024-09-09 06:50:00|8225.5|8223.5|8227.5|8225.5|8228.5|8226.5|8224.5|8222.5|245
1725864900000|2024-09-09 06:55:00|8228.3|8226.3|8230.5|8228.5|8237.5|8235.5|8228.3|8226.3|609
1725865200000|2024-09-09 07:00:00|8229.5|8227.5|8231.3|8230.3|8240.5|8239.5|8228.8|8227.5|2513
1725865500000|2024-09-09 07:05:00|8231.8|8230.8|8230.5|8229.5|8235.3|8234.3|8227.8|8226.8|1308
1725865800000|2024-09-09 07:10:00|8231.5|8230.5|8233.8|8232.8|8234.3|8233.3|8228.5|8227.5|916
1725866100000|2024-09-09 07:15:00|8233.5|8232.5|8231.5|8230.5|8239.5|8238.5|8231|8230|859
1725866400000|2024-09-09 07:20:00|8231.3|8230.3|8234.3|8233.3|8239.8|8238.8|8231.3|8230.3|764
1725866700000|2024-09-09 07:25:00|8235|8234|8239|8238|8240.3|8239.3|8234.8|8233.8|454
1725867000000|2024-09-09 07:30:00|8240.5|8239.5|8234.8|8233.8|8241.8|8240.8|8234.8|8233.8|783
1725867300000|2024-09-09 07:35:00|8235.3|8234.3|8235.3|8234.3|8238|8237|8232.3|8231.3|570
1725867600000|2024-09-09 07:40:00|8235|8234|8226.3|8225.3|8235.3|8234.3|8225.3|8224.3|382
1725867900000|2024-09-09 07:45:00|8226.5|8225.5|8225.5|8224.5|8227.8|8226.8|8224|8223|400
1725868200000|2024-09-09 07:50:00|8225.8|8224.8|8222.8|8221.8|8228.8|8227.8|8222.8|8221.8|466
1725868500000|2024-09-09 07:55:00|8222.5|8221.5|8225.5|8224.5|8226.8|8225.8|8220.3|8219.3|425
1725868800000|2024-09-09 08:00:00|8225.8|8224.8|8228.5|8227.5|8232|8231|8223|8222|574
1725869100000|2024-09-09 08:05:00|8227.3|8226.3|8224.8|8223.8|8230.8|8229.8|8224.8|8223.8|335
1725869400000|2024-09-09 08:10:00|8225|8224|8226|8225|8231|8230|8225|8224|411
1725869700000|2024-09-09 08:15:00|8226.3|8225.3|8220|8219|8226.5|8225.5|8220|8219|307
1725870000000|2024-09-09 08:20:00|8220.3|8219.3|8221.8|8220.8|8222.5|8221.5|8218|8217|224
1725870300000|2024-09-09 08:25:00|8221.5|8220.5|8224.3|8223.3|8227|8226|8219|8218|396
1725870600000|2024-09-09 08:30:00|8224.5|8223.5|8220|8219|8226.8|8225.8|8219.8|8218.8|224
1725870900000|2024-09-09 08:35:00|8220.3|8219.3|8224.5|8223.5|8226|8225|8220.3|8219.3|282
1725871200000|2024-09-09 08:40:00|8225.5|8224.5|8225.8|8224.8|8229|8228|8224.3|8223.3|125
1725871500000|2024-09-09 08:45:00|8226|8225|8226.5|8225.5|8229|8228|8224|8223|226
1725871800000|2024-09-09 08:50:00|8226.8|8225.8|8225.8|8224.8|8227|8226|8224.8|8223.8|314
1725872100000|2024-09-09 08:55:00|8226|8225|8223.5|8222.5|8226.5|8225.5|8223.3|8222.3|272
1725872400000|2024-09-09 09:00:00|8223.8|8222.8|8224.5|8223.5|8225|8224|8222.3|8221.3|246
1725872700000|2024-09-09 09:05:00|8224.3|8223.3|8225.8|8224.8|8226.5|8225.5|8221.5|8220.5|976
1725873000000|2024-09-09 09:10:00|8226|8225|8230.8|8229.8|8231|8230|8224.8|8223.8|377
1725873300000|2024-09-09 09:15:00|8231.3|8230.3|8233.5|8232.5|8234.3|8233.3|8231.3|8230.3|315
1725873600000|2024-09-09 09:20:00|8233.8|8232.8|8232.8|8231.8|8233.8|8232.8|8230.8|8229.8|188
1725873900000|2024-09-09 09:25:00|8233|8232|8235.5|8234.5|8236.8|8235.8|8233|8232|344
1725874200000|2024-09-09 09:30:00|8236|8235|8238.5|8237.5|8240.3|8239.3|8235.8|8234.8|295
1725874500000|2024-09-09 09:35:00|8238.3|8237.3|8239|8238|8240.3|8239.3|8236|8235|260
1725874800000|2024-09-09 09:40:00|8238.7|8237.7|8241.2|8240.2|8241.2|8240.2|8236.7|8235.7|383
1725875100000|2024-09-09 09:45:00|8240.5|8239.5|8242.7|8241.7|8243.5|8242.5|8240.2|8239.2|228
1725875400000|2024-09-09 09:50:00|8243|8242|8235.7|8234.7|8244.7|8243.7|8235.2|8234.2|336
1725875700000|2024-09-09 09:55:00|8236|8235|8241.7|8240.7|8241.7|8240.7|8235.2|8234.2|457
1725876000000|2024-09-09 10:00:00|8241.5|8240.5|8240.2|8239.2|8244|8243|8240|8239|204
1725876300000|2024-09-09 10:05:00|8240.5|8239.5|8239|8238|8240.7|8239.7|8237.2|8236.2|376
1725876600000|2024-09-09 10:10:00|8238.5|8237.5|8243.5|8242.5|8243.7|8242.7|8238.5|8237.5|715
1725876900000|2024-09-09 10:15:00|8243.7|8242.7|8248.7|8247.7|8249.5|8248.5|8243.5|8242.5|566
1725877200000|2024-09-09 10:20:00|8249|8248|8244.2|8243.2|8251|8250|8243|8242|501
1725877500000|2024-09-09 10:25:00|8244.5|8243.5|8245|8244|8248.5|8247.5|8242.7|8241.7|557
1725877800000|2024-09-09 10:30:00|8244.7|8243.7|8238.5|8237.5|8246.5|8245.5|8237.7|8236.7|360
1725878100000|2024-09-09 10:35:00|8238.2|8237.2|8235.7|8234.7|8239.5|8238.5|8234.7|8233.7|420
1725878400000|2024-09-09 10:40:00|8235.5|8234.5|8231.2|8230.2|8237.5|8236.5|8231.2|8230.2|249
1725878700000|2024-09-09 10:45:00|8231|8230|8231.2|8230.2|8233.2|8232.2|8229.7|8228.7|232
1725879000000|2024-09-09 10:50:00|8231|8230|8232.7|8231.7|8234|8233|8231|8230|174
1725879300000|2024-09-09 10:55:00|8232.5|8231.5|8228.7|8227.7|8233.2|8232.2|8228.7|8227.7|424
1725879600000|2024-09-09 11:00:00|8229.2|8228.2|8237|8236|8237.7|8236.7|8229.2|8228.2|363
1725879900000|2024-09-09 11:05:00|8237.2|8236.2|8235|8234|8238.5|8237.5|8234.7|8233.7|191
1725880200000|2024-09-09 11:10:00|8234.7|8233.7|8234.2|8233.2|8235.5|8234.5|8231.7|8230.7|174
1725880500000|2024-09-09 11:15:00|8234.5|8233.5|8235.7|8234.7|8237|8236|8234.5|8233.5|148
1725880800000|2024-09-09 11:20:00|8236|8235|8242.2|8241.2|8243|8242|8235.7|8234.7|149
1725881100000|2024-09-09 11:25:00|8242|8241|8244.7|8243.7|8246|8245|8241.7|8240.7|230
1725881400000|2024-09-09 11:30:00|8244.5|8243.5|8238.7|8237.7|8244.5|8243.5|8238|8237|278
1725881700000|2024-09-09 11:35:00|8238.5|8237.5|8235.2|8234.2|8238.5|8237.5|8233.5|8232.5|164
1725882000000|2024-09-09 11:40:00|8235|8234|8236.3|8235.3|8237.3|8236.3|8234|8233|113
1725882300000|2024-09-09 11:45:00|8236|8235|8238.8|8237.8|8239.3|8238.3|8235.8|8234.8|256
1725882600000|2024-09-09 11:50:00|8239|8238|8238.8|8237.8|8242.3|8241.3|8238|8237|803
1725882900000|2024-09-09 11:55:00|8238.5|8237.5|8240.5|8239.5|8241.5|8240.5|8238|8237|229
1725883200000|2024-09-09 12:00:00|8240.8|8239.8|8232.8|8231.8|8241.3|8240.3|8232.8|8231.8|252
1725883500000|2024-09-09 12:05:00|8232.5|8231.5|8232|8231|8235.8|8234.8|8231.3|8230.3|302
1725883800000|2024-09-09 12:10:00|8232.3|8231.3|8231.5|8230.5|8232.5|8231.5|8229.3|8228.3|264
1725884100000|2024-09-09 12:15:00|8231.8|8230.8|8233.5|8232.5|8238|8237|8231.3|8230.3|1075
1725884400000|2024-09-09 12:20:00|8233.3|8232.3|8229.5|8228.5|8235.5|8234.5|8229.5|8228.5|245
1725884700000|2024-09-09 12:25:00|8229.8|8228.8|8226|8225|8231.5|8230.5|8226|8225|226
1725885000000|2024-09-09 12:30:00|8226.5|8225.5|8227|8226|8229.3|8228.3|8224.5|8223.5|349
1725885300000|2024-09-09 12:35:00|8227.3|8226.3|8227.5|8226.5|8230.3|8229.3|8226.5|8225.5|229
1725885600000|2024-09-09 12:40:00|8227.8|8226.8|8228.3|8227.3|8229.8|8228.8|8226.8|8225.8|245
1725885900000|2024-09-09 12:45:00|8228|8227|8229.3|8228.3|8232.5|8231.5|8228|8227|292
1725886200000|2024-09-09 12:50:00|8229.8|8228.8|8233.8|8232.8|8234.3|8233.3|8229.3|8228.3|229
1725886500000|2024-09-09 12:55:00|8233.5|8232.5|8234.3|8233.3|8235.8|8234.8|8232.8|8231.8|196
1725886800000|2024-09-09 13:00:00|8234.5|8233.5|8235.5|8234.5|8237.5|8236.5|8233.5|8232.5|539
1725887100000|2024-09-09 13:05:00|8235.3|8234.3|8230|8229|8236.3|8235.3|8229.8|8228.8|3269
1725887400000|2024-09-09 13:10:00|8230.3|8229.3|8226.3|8225.3|8230.8|8229.8|8225.5|8224.5|785
1725887700000|2024-09-09 13:15:00|8225.8|8224.8|8232.3|8231.3|8234.3|8233.3|8225.3|8224.3|256
1725888000000|2024-09-09 13:20:00|8232.5|8231.5|8233.8|8232.8|8233.8|8232.8|8231.3|8230.3|191
1725888300000|2024-09-09 13:25:00|8233.5|8232.5|8233|8232|8235.8|8234.8|8231.8|8230.8|4072
1725888600000|2024-09-09 13:30:00|8232.8|8231.8|8241|8240|8241|8240|8232|8231|1132
1725888900000|2024-09-09 13:35:00|8240.8|8239.8|8238.3|8237.3|8246.3|8245.3|8238.3|8237.3|627
1725889200000|2024-09-09 13:40:00|8238.8|8237.8|8237.8|8236.8|8241.3|8240.3|8234.8|8233.8|558
1725889500000|2024-09-09 13:45:00|8238|8237|8237.8|8236.8|8239.5|8238.5|8233.3|8232.3|575
1725889800000|2024-09-09 13:50:00|8237.5|8236.5|8244.8|8243.8|8246.3|8245.3|8237.3|8236.3|716
1725890100000|2024-09-09 13:55:00|8245|8244|8244.3|8243.3|8246.3|8245.3|8241.8|8240.8|689
1725890400000|2024-09-09 14:00:00|8244.5|8243.5|8252.3|8251.3|8252.8|8251.8|8244.3|8243.3|775
1725890700000|2024-09-09 14:05:00|8252.8|8251.8|8260.8|8259.8|8261.3|8260.3|8252.3|8251.3|1086
1725891000000|2024-09-09 14:10:00|8260.1|8259.1|8271.6|8270.6|8272.1|8271.1|8259.6|8258.6|1466
1725891300000|2024-09-09 14:15:00|8271.3|8270.3|8271.8|8270.8|8275.6|8274.6|8270.6|8269.6|1620
1725891600000|2024-09-09 14:20:00|8272.1|8271.1|8261.8|8260.8|8272.8|8271.8|8261.8|8260.8|1151
1725891900000|2024-09-09 14:25:00|8262.1|8261.1|8263.1|8262.1|8268.6|8267.6|8261.1|8260.1|894
1725892200000|2024-09-09 14:30:00|8263.6|8262.6|8259.3|8258.3|8265.1|8264.1|8253.6|8252.6|1598
1725892500000|2024-09-09 14:35:00|8259.6|8258.6|8269.6|8268.6|8271.1|8270.1|8259.6|8258.6|763
1725892800000|2024-09-09 14:40:00|8269.1|8268.1|8265.6|8264.6|8269.6|8268.6|8264.6|8263.6|481
1725893100000|2024-09-09 14:45:00|8264.8|8263.8|8268.3|8267.3|8269.6|8268.6|8264.3|8263.3|463
1725893400000|2024-09-09 14:50:00|8268.1|8267.1|8266.6|8265.6|8268.8|8267.8|8263.8|8262.8|475
1725893700000|2024-09-09 14:55:00|8266.8|8265.8|8265.6|8264.6|8270.3|8269.3|8264.3|8263.3|506
1725894000000|2024-09-09 15:00:00|8265.1|8264.1|8265.6|8264.6|8269.1|8268.1|8263.6|8262.6|749
1725894300000|2024-09-09 15:05:00|8265.3|8264.3|8262.1|8261.1|8266.6|8265.6|8261.6|8260.6|461
1725894600000|2024-09-09 15:10:00|8261.6|8260.6|8256.6|8255.6|8262.6|8261.6|8256.3|8255.3|1270
1725894900000|2024-09-09 15:15:00|8256.1|8255.1|8256.8|8255.8|8258.1|8257.1|8253.1|8252.1|1144
1725895200000|2024-09-09 15:20:00|8256.6|8255.6|8262.3|8261.3|8262.3|8261.3|8256.3|8255.3|837
1725895500000|2024-09-09 15:25:00|8262.1|8261.1|8265.6|8263.6|8265.6|8264.6|8261.1|8260.1|2239
1725895800000|2024-09-09 15:30:00|8265.1|8263.1|8270.6|8268.6|8275.1|8273.1|8265.1|8263.1|4927
1725896100000|2024-09-09 15:35:00|8270.3|8268.3|8276.3|8274.3|8276.3|8274.3|8270.3|8268.3|1298
1725896400000|2024-09-09 15:40:00|8276.6|8274.6|8276.1|8274.1|8277.1|8275.1|8274.6|8272.6|805
1725896700000|2024-09-09 15:45:00|8275.6|8273.6|8279.1|8277.1|8279.6|8277.6|8275.1|8273.1|373
1725897000000|2024-09-09 15:50:00|8278.3|8276.3|8280.1|8278.1|8280.3|8278.3|8276.6|8274.6|353
1725897300000|2024-09-09 15:55:00|8279.6|8277.6|8277.1|8275.1|8280.1|8278.1|8276.1|8274.1|363
1725897600000|2024-09-09 16:00:00|8277.3|8275.3|8280.1|8278.1|8281.8|8279.8|8275.6|8273.6|277
1725897900000|2024-09-09 16:05:00|8280.3|8278.3|8281.1|8279.1|8281.8|8279.8|8278.6|8276.6|198
1725898200000|2024-09-09 16:10:00|8281.3|8279.3|8283.1|8281.1|8284.1|8282.1|8280.8|8278.8|212
1725898500000|2024-09-09 16:15:00|8282.8|8280.8|8286.1|8284.1|8286.1|8284.1|8281.8|8279.8|227
1725898800000|2024-09-09 16:20:00|8285.6|8283.6|8286.1|8284.1|8286.1|8284.1|8284.1|8282.1|221
1725899100000|2024-09-09 16:25:00|8285.6|8283.6|8287.3|8285.3|8287.6|8285.6|8284.6|8282.6|343
1725899400000|2024-09-09 16:30:00|8287.1|8285.1|8287.3|8285.3|8289.3|8287.3|8285.6|8283.6|181
1725899700000|2024-09-09 16:35:00|8287.1|8285.1|8289.1|8287.1|8289.6|8287.6|8286.6|8284.6|171
1725900000000|2024-09-09 16:40:00|8289.3|8287.3|8291.8|8289.8|8292.6|8290.6|8288.6|8286.6|212
1725900300000|2024-09-09 16:45:00|8292.1|8290.1|8293.1|8291.1|8294.3|8292.3|8291.1|8289.1|265
1725900600000|2024-09-09 16:50:00|8293.3|8291.3|8293.3|8291.3|8294.8|8292.8|8292.6|8290.6|186
1725900900000|2024-09-09 16:55:00|8293.1|8291.1|8294.3|8292.3|8295.6|8293.6|8293.1|8291.1|152
1725901200000|2024-09-09 17:00:00|8294.6|8292.6|8291.6|8289.6|8295.8|8293.8|8291.1|8289.1|121
1725901500000|2024-09-09 17:05:00|8291.8|8289.8|8291.6|8289.6|8292.3|8290.3|8289.6|8287.6|141
1725901800000|2024-09-09 17:10:00|8291.3|8289.3|8286.1|8284.1|8291.8|8289.8|8286.1|8284.1|79
1725902100000|2024-09-09 17:15:00|8285.6|8283.6|8286.1|8284.1|8288.8|8286.8|8284.8|8282.8|113
1725902400000|2024-09-09 17:20:00|8285.6|8283.6|8283.1|8281.1|8286.3|8284.3|8282.8|8280.8|105
1725902700000|2024-09-09 17:25:00|8283.6|8281.6|8285.8|8283.8|8288.1|8286.1|8283.1|8281.1|170
1725903000000|2024-09-09 17:30:00|8285.6|8283.6|8281.6|8279.6|8285.6|8283.6|8280.1|8278.1|101
1725903300000|2024-09-09 17:35:00|8281.8|8279.8|8285.1|8283.1|8285.6|8283.6|8280.6|8278.6|73
1725903600000|2024-09-09 17:40:00|8284.8|8282.8|8276.1|8274.1|8287.1|8285.1|8276.1|8274.1|100
1725903900000|2024-09-09 17:45:00|8276.6|8274.6|8282.6|8280.6|8283.6|8281.6|8275.8|8273.8|93
1725904200000|2024-09-09 17:50:00|8282.3|8280.3|8260.3|8258.3|8282.6|8280.6|8247.8|8245.8|2869
1725904500000|2024-09-09 17:55:00|8260.8|8258.8|8259.3|8257.3|8264.8|8262.8|8258.3|8256.3|326
1725904800000|2024-09-09 18:00:00|8259.1|8257.1|8255.1|8253.1|8262.6|8260.6|8250.3|8248.3|379
1725905100000|2024-09-09 18:05:00|8255.3|8253.3|8253.3|8251.3|8257.3|8255.3|8251.3|8249.3|218
1725905400000|2024-09-09 18:10:00|8253.1|8251.1|8254.3|8252.3|8257.1|8255.1|8250.6|8248.6|164
1725905700000|2024-09-09 18:15:00|8254.1|8252.1|8259.8|8257.8|8260.6|8258.6|8254.1|8252.1|128
1725906000000|2024-09-09 18:20:00|8260.1|8258.1|8260.8|8258.8|8261.6|8259.6|8256.3|8254.3|104
1725906300000|2024-09-09 18:25:00|8260.6|8258.6|8254.6|8252.6|8260.8|8258.8|8254.6|8252.6|135
1725906600000|2024-09-09 18:30:00|8255.1|8253.1|8256.3|8254.3|8257.6|8255.6|8253.6|8251.6|100
1725906900000|2024-09-09 18:35:00|8256.1|8254.1|8251.3|8249.3|8257.3|8255.3|8250.1|8248.1|58
1725907200000|2024-09-09 18:40:00|8251.1|8249.1|8258.8|8256.8|8259.6|8257.6|8250.6|8248.6|138
1725907500000|2024-09-09 18:45:00|8259.1|8257.1|8258.8|8256.8|8260.6|8258.6|8257.3|8255.3|90
1725907800000|2024-09-09 18:50:00|8259.1|8257.1|8259.3|8257.3|8261.1|8259.1|8257.8|8255.8|94
1725908100000|2024-09-09 18:55:00|8259.1|8257.1|8259.8|8257.8|8260.8|8258.8|8257.3|8255.3|63
1725908400000|2024-09-09 19:00:00|8259.6|8257.6|8258.3|8256.3|8262.1|8260.1|8257.3|8255.3|131
1725908700000|2024-09-09 19:05:00|8257.8|8255.8|8261.3|8259.3|8262.1|8260.1|8257.8|8255.8|36
1725909000000|2024-09-09 19:10:00|8261.8|8259.8|8260.8|8258.8|8261.8|8259.8|8259.3|8257.3|38
1725909300000|2024-09-09 19:15:00|8261.1|8259.1|8260.8|8258.8|8263.6|8261.6|8260.6|8258.6|76
1725909600000|2024-09-09 19:20:00|8260.6|8258.6|8260.8|8258.8|8261.6|8259.6|8257.1|8255.1|195
1725909900000|2024-09-09 19:25:00|8260.6|8258.6|8265.3|8263.3|8265.8|8263.8|8258.6|8256.6|114
1725910200000|2024-09-09 19:30:00|8265.1|8263.1|8263.8|8261.8|8267.6|8265.6|8262.8|8260.8|93
1725910500000|2024-09-09 19:35:00|8264.1|8262.1|8263.8|8261.8|8265.8|8263.8|8261.1|8259.1|89
1725910800000|2024-09-09 19:40:00|8264.3|8262.3|8265.1|8263.1|8266.6|8264.6|8264.1|8262.1|195
1725911100000|2024-09-09 19:45:00|8264.8|8262.8|8262.6|8260.6|8265.3|8263.3|8261.6|8259.6|179
1725911400000|2024-09-09 19:50:00|8262.1|8260.1|8261.6|8259.6|8264.8|8262.8|8257.3|8255.3|336
1725911700000|2024-09-09 19:55:00|8261.1|8259.1|8262.8|8258.8|8265.6|8263.6|8259.1|8257.1|817
1725912000000|2024-09-09 20:00:00|8262.6|8258.6|8262.8|8258.8|8265.3|8261.3|8261.3|8257.3|1
1725912300000|2024-09-09 20:05:00|8262.9|8258.9|8263.7|8259.7|8265.1|8261.1|8262.8|8258.8|0
1725912600000|2024-09-09 20:10:00|8263.9|8259.9|8264.9|8260.9|8265.4|8261.4|8263.6|8259.6|0
1725912900000|2024-09-09 20:15:00|8265.1|8261.1|8268.8|8264.8|8269|8265|8265.1|8261.1|0
1725913200000|2024-09-09 20:20:00|8269|8265|8269|8265|8269.6|8265.6|8268.7|8264.7|0
1725913500000|2024-09-09 20:25:00|8269.1|8265.1|8270.2|8266.2|8270.4|8266.4|8269.1|8265.1|0
1725913800000|2024-09-09 20:30:00|8270|8266|8270.5|8266.5|8270.6|8266.6|8269.8|8265.8|0
1725914100000|2024-09-09 20:35:00|8270.4|8266.4|8270|8266|8270.7|8266.7|8269.4|8265.4|0
1725914400000|2024-09-09 20:40:00|8269.9|8265.9|8269.8|8265.8|8270.2|8266.2|8269.4|8265.4|0
1725914700000|2024-09-09 20:45:00|8269.7|8265.7|8268.1|8264.1|8269.8|8265.8|8268.1|8264.1|0
1725915000000|2024-09-09 20:50:00|8268.3|8264.3|8267.8|8263.8|8268.3|8264.3|8267.5|8263.5|0
1725915300000|2024-09-09 20:55:00|8268.1|8264.1|8268.4|8264.4|8268.7|8264.7|8267.5|8263.5|0
1725915600000|2024-09-09 21:00:00|8268.3|8264.3|8268.2|8264.2|8268.3|8264.3|8268.2|8264.2|0
1725915900000|2024-09-09 21:05:00|8268.4|8264.4|8268.4|8264.4|8268.5|8264.5|8268.1|8264.1|0
1725916200000|2024-09-09 21:10:00|8268.5|8264.5|8269.7|8265.7|8269.7|8265.7|8268.3|8264.3|0
1725916500000|2024-09-09 21:15:00|8269.8|8265.8|8269.8|8265.8|8270.1|8266.1|8269.7|8265.7|0
1725916800000|2024-09-09 21:20:00|8269.7|8265.7|8270.1|8266.1|8270.1|8266.1|8269.5|8265.5|0
1725917100000|2024-09-09 21:25:00|8269.7|8265.7|8269.8|8265.8|8270|8266|8269.7|8265.7|0
1725917400000|2024-09-09 21:30:00|8269.9|8265.9|8270|8266|8270|8266|8269.9|8265.9|0
1725917700000|2024-09-09 21:35:00|8269.9|8265.9|8270.3|8266.3|8270.6|8266.6|8269.9|8265.9|0
1725918000000|2024-09-09 21:40:00|8270.4|8266.4|8270.3|8266.3|8270.4|8266.4|8270.3|8266.3|0
1725918300000|2024-09-09 21:45:00|8270.2|8266.2|8270.3|8266.3|8270.4|8266.4|8270.2|8266.2|0
1725918600000|2024-09-09 21:50:00|8270.6|8266.6|8270.4|8266.4|8270.6|8266.6|8270.3|8266.3|0
1725918900000|2024-09-09 21:55:00|8270.5|8266.5|8270|8266|8270.5|8266.5|8270|8266|0
1725919200000|2024-09-09 22:00:00|8270.8|8266.8|8272.2|8268.2|8272.6|8268.6|8270.2|8266.2|0
1725919500000|2024-09-09 22:05:00|8272.1|8268.1|8270.3|8266.3|8272.1|8268.1|8270.3|8266.3|0
1725919800000|2024-09-09 22:10:00|8270.4|8266.4|8269|8265|8270.7|8266.7|8267.9|8263.9|0
1725920100000|2024-09-09 22:15:00|8268.9|8264.9|8268.1|8264.1|8269.6|8265.6|8267.7|8263.7|0
1725920400000|2024-09-09 22:20:00|8268.4|8264.4|8269|8265|8269.7|8265.7|8268.2|8264.2|0
1725920700000|2024-09-09 22:25:00|8268.8|8264.8|8269.6|8265.6|8269.8|8265.8|8268.6|8264.6|0
1725921000000|2024-09-09 22:30:00|8269.4|8265.4|8269.4|8265.4|8269.8|8265.8|8268.4|8264.4|0
1725921300000|2024-09-09 22:35:00|8269.3|8265.3|8269.4|8265.4|8269.4|8265.4|8268.7|8264.7|0
1725921600000|2024-09-09 22:40:00|8269.1|8265.1|8267.9|8263.9|8269.4|8265.4|8267.9|8263.9|0
1725921900000|2024-09-09 22:45:00|8267.7|8263.7|8267.1|8263.1|8267.9|8263.9|8266.7|8262.7|0
1725922200000|2024-09-09 22:50:00|8267.2|8263.2|8267.9|8263.9|8267.9|8263.9|8266.9|8262.9|0
1725922500000|2024-09-09 22:55:00|8267.7|8263.7|8266.9|8262.9|8267.7|8263.7|8266.9|8262.9|0
1725922800000|2024-09-09 23:00:00|8267.1|8263.1|8266.9|8262.9|8268.2|8264.2|8266.9|8262.9|0
1725923100000|2024-09-09 23:05:00|8267|8263|8267.5|8263.5|8267.7|8263.7|8267|8263|0
1725923400000|2024-09-09 23:10:00|8267.6|8263.6|8268.4|8264.4|8268.6|8264.6|8267.3|8263.3|0
1725923700000|2024-09-09 23:15:00|8268.3|8264.3|8269.6|8265.6|8269.9|8265.9|8268.1|8264.1|0
1725924000000|2024-09-09 23:20:00|8269.8|8265.8|8271|8267|8271|8267|8269.8|8265.8|0
1725924300000|2024-09-09 23:25:00|8270.9|8266.9|8270.5|8266.5|8270.9|8266.9|8269.9|8265.9|0
1725924600000|2024-09-09 23:30:00|8270.4|8266.4|8270.1|8266.1|8270.7|8266.7|8269.5|8265.5|0
1725924900000|2024-09-09 23:35:00|8270.2|8266.2|8269.4|8265.4|8271.1|8267.1|8269.4|8265.4|0
1725925200000|2024-09-09 23:40:00|8269.5|8265.5|8270.6|8266.6|8270.8|8266.8|8269.4|8265.4|0
1725925500000|2024-09-09 23:45:00|8270.7|8266.7|8270.5|8266.5|8270.9|8266.9|8270.3|8266.3|0
1725925800000|2024-09-09 23:50:00|8270.3|8266.3|8268.5|8264.5|8270.3|8266.3|8268.4|8264.4|0
1725926100000|2024-09-09 23:55:00|8268.4|8264.4|8268.2|8264.2|8269.2|8265.2|8268|8264|0
1725926400000|2024-09-10 00:00:00|8268.4|8264.4|8262.2|8259.2|8269.2|8266.2|8259.7|8256.7|78
1725926700000|2024-09-10 00:05:00|8261.9|8258.9|8260.9|8257.9|8261.9|8258.9|8259.7|8256.7|4
1725927000000|2024-09-10 00:10:00|8261.2|8258.2|8252.4|8249.4|8261.2|8258.2|8252.4|8249.4|22
1725927300000|2024-09-10 00:15:00|8251.4|8248.4|8251.7|8248.7|8252.4|8249.4|8249.4|8246.4|19
1725927600000|2024-09-10 00:20:00|8251.4|8248.4|8253.4|8250.4|8253.7|8250.7|8251.2|8248.2|2
1725927900000|2024-09-10 00:25:00|8253.7|8250.7|8252.4|8249.4|8254.2|8251.2|8251.9|8248.9|16
1725928200000|2024-09-10 00:30:00|8252.7|8249.7|8251.7|8248.7|8254.2|8251.2|8250.7|8247.7|18
1725928500000|2024-09-10 00:35:00|8251.9|8248.9|8254.2|8251.2|8254.2|8251.2|8250.2|8247.2|7
1725928800000|2024-09-10 00:40:00|8253.7|8250.7|8258.9|8255.9|8258.9|8255.9|8253.4|8250.4|20
1725929100000|2024-09-10 00:45:00|8259.7|8256.7|8257.9|8254.9|8260.4|8257.4|8257.9|8254.9|4
1725929400000|2024-09-10 00:50:00|8258.2|8255.2|8257.4|8254.4|8259.2|8256.2|8256.7|8253.7|18
1725929700000|2024-09-10 00:55:00|8257.2|8254.2|8257.9|8254.9|8258.2|8255.2|8256.2|8253.2|11
1725930000000|2024-09-10 01:00:00|8257.7|8254.7|8254.9|8251.9|8258.2|8255.2|8253.7|8250.7|34
1725930300000|2024-09-10 01:05:00|8254.4|8251.4|8254.2|8251.2|8255.2|8252.2|8252.4|8249.4|24
1725930600000|2024-09-10 01:10:00|8254.4|8251.4|8252.4|8249.4|8256.2|8253.2|8252.4|8249.4|31
1725930900000|2024-09-10 01:15:00|8251.7|8248.7|8251.7|8248.7|8253.7|8250.7|8250.7|8247.7|27
1725931200000|2024-09-10 01:20:00|8252.4|8249.4|8258.2|8255.2|8258.2|8255.2|8252.4|8249.4|9
1725931500000|2024-09-10 01:25:00|8257.2|8254.2|8257.2|8254.2|8259.2|8256.2|8256.2|8253.2|11
1725931800000|2024-09-10 01:30:00|8256.2|8253.2|8255.2|8252.2|8256.2|8253.2|8253.4|8250.4|12
1725932100000|2024-09-10 01:35:00|8255.4|8252.4|8257.2|8254.2|8258.4|8255.4|8254.2|8251.2|24
1725932400000|2024-09-10 01:40:00|8255.9|8252.9|8253.2|8250.2|8256.2|8253.2|8251.4|8248.4|20
1725932700000|2024-09-10 01:45:00|8252.9|8249.9|8252.2|8249.2|8254.2|8251.2|8251.9|8248.9|7
1725933000000|2024-09-10 01:50:00|8251.9|8248.9|8253.4|8250.4|8253.7|8250.7|8251.4|8248.4|15
1725933300000|2024-09-10 01:55:00|8252.7|8249.7|8254.2|8251.2|8254.7|8251.7|8251.7|8248.7|11
1725933600000|2024-09-10 02:00:00|8253.9|8250.9|8245.2|8242.2|8253.9|8250.9|8245.2|8242.2|30
1725933900000|2024-09-10 02:05:00|8244.7|8241.7|8245.9|8242.9|8245.9|8242.9|8242.4|8239.4|16
1725934200000|2024-09-10 02:10:00|8245.7|8242.7|8243.9|8240.9|8246.2|8243.2|8242.4|8239.4|13
1725934500000|2024-09-10 02:15:00|8244.2|8241.2|8243.9|8240.9|8244.9|8241.9|8241.9|8238.9|8
1725934800000|2024-09-10 02:20:00|8244.2|8241.2|8243.7|8240.7|8244.9|8241.9|8242.9|8239.9|2
1725935100000|2024-09-10 02:25:00|8243.9|8240.9|8244.9|8241.9|8245.2|8242.2|8241.4|8238.4|6
1725935400000|2024-09-10 02:30:00|8244.2|8241.2|8245.2|8242.2|8245.2|8242.2|8242.4|8239.4|19
1725935700000|2024-09-10 02:35:00|8245.7|8242.7|8247.4|8244.4|8247.4|8244.4|8245.4|8242.4|3
1725936000000|2024-09-10 02:40:00|8246.7|8243.7|8246.2|8243.2|8247.2|8244.2|8245.7|8242.7|17
1725936300000|2024-09-10 02:45:00|8246.4|8243.4|8246.2|8243.2|8246.9|8243.9|8245.9|8242.9|6
1725936600000|2024-09-10 02:50:00|8245.9|8242.9|8245.2|8242.2|8245.9|8242.9|8244.4|8241.4|12
1725936900000|2024-09-10 02:55:00|8245.7|8242.7|8245.7|8242.7|8246.7|8243.7|8244.7|8241.7|14
1725937200000|2024-09-10 03:00:00|8245.9|8242.9|8244.7|8241.7|8245.9|8242.9|8243.7|8240.7|13
1725937500000|2024-09-10 03:05:00|8244.4|8241.4|8242.7|8239.7|8244.4|8241.4|8239.9|8236.9|51
1725937800000|2024-09-10 03:10:00|8242.2|8239.2|8243.4|8240.4|8244.7|8241.7|8241.4|8238.4|42
1725938100000|2024-09-10 03:15:00|8243.2|8240.2|8241.2|8238.2|8244.2|8241.2|8240.4|8237.4|30
1725938400000|2024-09-10 03:20:00|8240.9|8237.9|8239.4|8236.4|8241.2|8238.2|8238.7|8235.7|8
1725938700000|2024-09-10 03:25:00|8240.2|8237.2|8240.9|8237.9|8241.2|8238.2|8239.4|8236.4|3
1725939000000|2024-09-10 03:30:00|8242.2|8239.2|8242.2|8239.2|8243.7|8240.7|8241.7|8238.7|11
1725939300000|2024-09-10 03:35:00|8241.7|8238.7|8240.2|8237.2|8242.4|8239.4|8238.4|8235.4|8
1725939600000|2024-09-10 03:40:00|8239.9|8236.9|8238.9|8235.9|8239.9|8236.9|8238.4|8235.4|10
1725939900000|2024-09-10 03:45:00|8239.2|8236.2|8240.4|8237.4|8240.4|8237.4|8239.2|8236.2|9
1725940200000|2024-09-10 03:50:00|8239.9|8236.9|8239.2|8236.2|8241.4|8238.4|8239.2|8236.2|8
1725940500000|2024-09-10 03:55:00|8238.9|8235.9|8237.7|8234.7|8239.4|8236.4|8236.7|8233.7|12
1725940800000|2024-09-10 04:00:00|8237.4|8234.4|8240.7|8237.7|8240.7|8237.7|8236.4|8233.4|11
1725941100000|2024-09-10 04:05:00|8240.4|8237.4|8239.7|8236.7|8240.4|8237.4|8237.9|8234.9|13
1725941400000|2024-09-10 04:10:00|8239.4|8236.4|8238.9|8235.9|8240.2|8237.2|8238.9|8235.9|22
1725941700000|2024-09-10 04:15:00|8239.2|8236.2|8237.9|8234.9|8239.2|8236.2|8236.7|8233.7|9
1725942000000|2024-09-10 04:20:00|8238.7|8235.7|8239.2|8236.2|8239.4|8236.4|8237.9|8234.9|16
1725942300000|2024-09-10 04:25:00|8238.9|8235.9|8236.7|8233.7|8238.9|8235.9|8236.7|8233.7|14
1725942600000|2024-09-10 04:30:00|8236.4|8233.4|8235.7|8232.7|8236.7|8233.7|8233.7|8230.7|8
1725942900000|2024-09-10 04:35:00|8235.4|8232.4|8232.7|8229.7|8235.7|8232.7|8230.7|8227.7|16
1725943200000|2024-09-10 04:40:00|8232.4|8229.4|8234.4|8231.4|8234.4|8231.4|8231.2|8228.2|6
1725943500000|2024-09-10 04:45:00|8233.9|8230.9|8234.9|8231.9|8234.9|8231.9|8233.4|8230.4|13
1725943800000|2024-09-10 04:50:00|8234.4|8231.4|8233.9|8230.9|8236.7|8233.7|8233.9|8230.9|6
1725944100000|2024-09-10 04:55:00|8233.7|8230.7|8232.7|8229.7|8234.9|8231.9|8231.4|8228.4|52
1725944400000|2024-09-10 05:00:00|8232.4|8229.4|8234.4|8231.4|8234.4|8231.4|8231.9|8228.9|20
1725944700000|2024-09-10 05:05:00|8235.4|8232.4|8235.2|8232.2|8237.7|8234.7|8234.4|8231.4|17
1725945000000|2024-09-10 05:10:00|8234.9|8231.9|8235.7|8232.7|8238.2|8235.2|8234.2|8231.2|66
1725945300000|2024-09-10 05:15:00|8236.4|8233.4|8237.4|8234.4|8239.9|8236.9|8236.4|8233.4|20
1725945600000|2024-09-10 05:20:00|8236.4|8233.4|8238.2|8235.2|8238.4|8235.4|8235.7|8232.7|15
1725945900000|2024-09-10 05:25:00|8237.2|8234.2|8238.2|8235.2|8238.7|8235.7|8235.9|8232.9|15
1725946200000|2024-09-10 05:30:00|8238.7|8235.7|8228.9|8225.9|8238.7|8235.7|8228.9|8225.9|45
1725946500000|2024-09-10 05:35:00|8230.2|8227.2|8228.4|8225.4|8233.4|8230.4|8226.4|8223.4|99
1725946800000|2024-09-10 05:40:00|8229.4|8226.4|8232.4|8229.4|8233.9|8230.9|8228.7|8225.7|23
1725947100000|2024-09-10 05:45:00|8231.9|8228.9|8230.9|8227.9|8231.9|8228.9|8228.2|8225.2|42
1725947400000|2024-09-10 05:50:00|8231.2|8228.2|8230.7|8227.7|8232.2|8229.2|8229.7|8226.7|33
1725947700000|2024-09-10 05:55:00|8233.4|8230.4|8237.7|8234.7|8237.9|8234.9|8232.7|8229.7|19
1725948000000|2024-09-10 06:00:00|8237.9|8234.9|8218.7|8216.7|8238.4|8235.9|8218.7|8216.7|282
1725948300000|2024-09-10 06:05:00|8218.4|8216.4|8223.4|8221.4|8223.4|8221.4|8214.9|8212.9|154
1725948600000|2024-09-10 06:10:00|8223.7|8221.7|8227.9|8225.9|8227.9|8225.9|8223.7|8221.7|58
1725948900000|2024-09-10 06:15:00|8227.7|8225.7|8226.4|8224.4|8230.9|8228.9|8225.9|8223.9|77
1725949200000|2024-09-10 06:20:00|8226.9|8224.9|8224.4|8222.4|8226.9|8224.9|8223.9|8221.9|77
1725949500000|2024-09-10 06:25:00|8223.9|8221.9|8226.9|8224.9|8227.2|8225.2|8223.7|8221.7|118
1725949800000|2024-09-10 06:30:00|8226.7|8224.7|8220.9|8218.9|8226.9|8224.9|8220.4|8218.4|140
1725950100000|2024-09-10 06:35:00|8220.2|8218.2|8217.9|8215.9|8221.4|8219.4|8216.9|8214.9|245
1725950400000|2024-09-10 06:40:00|8217.4|8215.4|8218.4|8216.4|8218.9|8216.9|8215.4|8213.4|275
1725950700000|2024-09-10 06:45:00|8218.7|8216.7|8217.4|8215.4|8220.9|8218.9|8216.9|8214.9|237
1725951000000|2024-09-10 06:50:00|8216.9|8214.9|8214.2|8212.2|8219.2|8217.2|8212.4|8210.4|211
1725951300000|2024-09-10 06:55:00|8213.9|8211.9|8222.4|8220.4|8222.4|8220.4|8213.9|8211.9|464
1725951600000|2024-09-10 07:00:00|8221.9|8220.9|8201.4|8200.4|8221.9|8220.9|8199.2|8198.2|2884
1725951900000|2024-09-10 07:05:00|8201.7|8200.7|8211.9|8210.9|8215.4|8214.4|8201.2|8200.2|1273
1725952200000|2024-09-10 07:10:00|8213.4|8212.4|8219.7|8218.7|8221.7|8220.7|8211.7|8210.7|922
1725952500000|2024-09-10 07:15:00|8219.4|8218.4|8225.7|8224.7|8228.4|8227.4|8217.4|8216.4|922
1725952800000|2024-09-10 07:20:00|8225.4|8224.4|8230.2|8229.2|8231.7|8230.7|8224.2|8223.2|864
1725953100000|2024-09-10 07:25:00|8229.7|8228.7|8233.7|8232.7|8234.4|8233.4|8229.7|8228.7|710
1725953400000|2024-09-10 07:30:00|8234.4|8233.4|8237.4|8236.4|8240.2|8239.2|8233.9|8232.9|800
1725953700000|2024-09-10 07:35:00|8236.9|8235.9|8243.9|8242.9|8245.4|8244.4|8235.7|8234.7|563
1725954000000|2024-09-10 07:40:00|8243.4|8242.4|8243.4|8242.4|8245.9|8244.9|8242.4|8241.4|474
1725954300000|2024-09-10 07:45:00|8243.2|8242.2|8239.2|8238.2|8246.4|8245.4|8238.4|8237.4|426
1725954600000|2024-09-10 07:50:00|8238.7|8237.7|8239.7|8238.7|8241.2|8240.2|8236.2|8235.2|355
1725954900000|2024-09-10 07:55:00|8240.2|8239.2|8241.2|8240.2|8241.9|8240.9|8238.7|8237.7|354
1725955200000|2024-09-10 08:00:00|8241.7|8240.7|8236.7|8235.7|8244.2|8243.2|8236.2|8235.2|319
1725955500000|2024-09-10 08:05:00|8236.4|8235.4|8236.4|8235.4|8239.7|8238.7|8235.9|8234.9|190
1725955800000|2024-09-10 08:10:00|8236.2|8235.2|8238.9|8237.9|8240.2|8239.2|8234.4|8233.4|227
1725956100000|2024-09-10 08:15:00|8238.7|8237.7|8240.2|8239.2|8244.4|8243.4|8237.7|8236.7|364
1725956400000|2024-09-10 08:20:00|8239.7|8238.7|8234.7|8233.7|8240.9|8239.9|8234.4|8233.4|233
1725956700000|2024-09-10 08:25:00|8234.2|8233.2|8236.4|8235.4|8236.7|8235.7|8232.7|8231.7|176
1725957000000|2024-09-10 08:30:00|8236.2|8235.2|8232.9|8231.9|8239.9|8238.9|8232.7|8231.7|318
1725957300000|2024-09-10 08:35:00|8232.7|8231.7|8233.2|8232.2|8233.9|8232.9|8230.4|8229.4|226
1725957600000|2024-09-10 08:40:00|8233.4|8232.4|8228.7|8227.7|8234.9|8233.9|8228.7|8227.7|178
1725957900000|2024-09-10 08:45:00|8228.9|8227.9|8231.4|8230.4|8232.4|8231.4|8225.7|8224.7|294
1725958200000|2024-09-10 08:50:00|8231.2|8230.2|8228.4|8227.4|8231.7|8230.7|8228.4|8227.4|167
1725958500000|2024-09-10 08:55:00|8228.7|8227.7|8229.4|8228.4|8230.4|8229.4|8225.7|8224.7|184
1725958800000|2024-09-10 09:00:00|8229.2|8228.2|8222.7|8221.7|8229.4|8228.4|8222.7|8221.7|288
1725959100000|2024-09-10 09:05:00|8222.4|8221.4|8217.4|8216.4|8224.7|8223.7|8217.2|8216.2|363
1725959400000|2024-09-10 09:10:00|8216.7|8215.7|8219.9|8218.9|8220.9|8219.9|8214.9|8213.9|460
1725959700000|2024-09-10 09:15:00|8219.7|8218.7|8221.9|8220.9|8222.2|8221.2|8215.4|8214.4|1348
1725960000000|2024-09-10 09:20:00|8221.7|8220.7|8225.9|8224.9|8227.7|8226.7|8221.4|8220.4|206
1725960300000|2024-09-10 09:25:00|8225.4|8224.4|8230.2|8229.2|8230.2|8229.2|8223.7|8222.7|228
1725960600000|2024-09-10 09:30:00|8230.4|8229.4|8231.2|8230.2|8232.9|8231.9|8229.2|8228.2|293
1725960900000|2024-09-10 09:35:00|8230.9|8229.9|8235.2|8234.2|8235.9|8234.9|8230.9|8229.9|404
1725961200000|2024-09-10 09:40:00|8235.4|8234.4|8235.9|8234.9|8239.7|8238.7|8234.9|8233.9|259
1725961500000|2024-09-10 09:45:00|8236.2|8235.2|8236.2|8235.2|8238.4|8237.4|8234.7|8233.7|199
1725961800000|2024-09-10 09:50:00|8235.9|8234.9|8235.4|8234.4|8238.2|8237.2|8234.9|8233.9|199
1725962100000|2024-09-10 09:55:00|8235.2|8234.2|8228.9|8227.9|8235.2|8234.2|8228.7|8227.7|282
1725962400000|2024-09-10 10:00:00|8229.4|8228.4|8232.9|8231.9|8235.4|8234.4|8229.4|8228.4|145
1725962700000|2024-09-10 10:05:00|8232.7|8231.7|8228.4|8227.4|8233.7|8232.7|8228.2|8227.2|156
1725963000000|2024-09-10 10:10:00|8228.2|8227.2|8222.4|8221.4|8228.9|8227.9|8220.2|8219.2|315
1725963300000|2024-09-10 10:15:00|8222.2|8221.2|8221.4|8220.4|8222.2|8221.2|8216.7|8215.7|265
1725963600000|2024-09-10 10:20:00|8221.2|8220.2|8226.9|8225.9|8227.7|8226.7|8220.7|8219.7|86
1725963900000|2024-09-10 10:25:00|8226.7|8225.7|8232.7|8231.7|8233.2|8232.2|8226.4|8225.4|155
1725964200000|2024-09-10 10:30:00|8233.2|8232.2|8235.7|8234.7|8235.9|8234.9|8230.7|8229.7|185
1725964500000|2024-09-10 10:35:00|8235.2|8234.2|8235.2|8234.2|8235.4|8234.4|8233.2|8232.2|119
1725964800000|2024-09-10 10:40:00|8234.7|8233.7|8233.7|8232.7|8234.7|8233.7|8231.9|8230.9|131
1725965100000|2024-09-10 10:45:00|8233.4|8232.4|8232.4|8231.4|8234.9|8233.9|8232.2|8231.2|220
1725965400000|2024-09-10 10:50:00|8232.7|8231.7|8226.2|8225.2|8233.4|8232.4|8225.7|8224.7|496
1725965700000|2024-09-10 10:55:00|8225.9|8224.9|8220.4|8219.4|8226.7|8225.7|8218.7|8217.7|809
1725966000000|2024-09-10 11:00:00|8221.4|8220.4|8222.2|8221.2|8227.2|8226.2|8221.4|8220.4|385
1725966300000|2024-09-10 11:05:00|8222.4|8221.4|8225.6|8224.6|8227.6|8226.6|8221.7|8220.7|154
1725966600000|2024-09-10 11:10:00|8225.4|8224.4|8225.1|8224.1|8227.6|8226.6|8223.1|8222.1|211
1725966900000|2024-09-10 11:15:00|8224.9|8223.9|8226.6|8225.6|8228.9|8227.9|8224.6|8223.6|279
1725967200000|2024-09-10 11:20:00|8226.4|8225.4|8226.6|8225.6|8229.4|8228.4|8225.9|8224.9|206
1725967500000|2024-09-10 11:25:00|8227.1|8226.1|8228.4|8227.4|8230.6|8229.6|8225.1|8224.1|136
1725967800000|2024-09-10 11:30:00|8227.9|8226.9|8222.6|8221.6|8228.1|8227.1|8222.1|8221.1|185
1725968100000|2024-09-10 11:35:00|8222.9|8221.9|8218.6|8217.6|8224.4|8223.4|8216.6|8215.6|308
1725968400000|2024-09-10 11:40:00|8218.5|8217.5|8219|8218|8222.3|8221.3|8216.3|8215.3|187
1725968700000|2024-09-10 11:45:00|8218.5|8217.5|8221.3|8220.3|8222|8221|8218.5|8217.5|215
1725969000000|2024-09-10 11:50:00|8221.5|8220.5|8225.3|8224.3|8226.3|8225.3|8220|8219|301
1725969300000|2024-09-10 11:55:00|8225.5|8224.5|8226|8225|8228.3|8227.3|8225|8224|163
1725969600000|2024-09-10 12:00:00|8225.8|8224.8|8228.3|8227.3|8231.3|8230.3|8224.8|8223.8|255
1725969900000|2024-09-10 12:05:00|8228|8227|8224.5|8223.5|8228.8|8227.8|8222.3|8221.3|390
1725970200000|2024-09-10 12:10:00|8224.3|8223.3|8230.8|8229.8|8231.3|8230.3|8224.3|8223.3|333
1725970500000|2024-09-10 12:15:00|8230.3|8229.3|8236|8235|8236.3|8235.3|8229.8|8228.8|255
1725970800000|2024-09-10 12:20:00|8236.3|8235.3|8235.5|8234.5|8236.3|8235.3|8233|8232|200
1725971100000|2024-09-10 12:25:00|8235.3|8234.3|8237.3|8236.3|8238.8|8237.8|8235.3|8234.3|214
1725971400000|2024-09-10 12:30:00|8237.8|8236.8|8238|8237|8239.3|8238.3|8235|8234|267
1725971700000|2024-09-10 12:35:00|8237.8|8236.8|8238.5|8237.5|8239.5|8238.5|8235.8|8234.8|243
1725972000000|2024-09-10 12:40:00|8238.8|8237.8|8244.3|8243.3|8245|8244|8238.3|8237.3|335
1725972300000|2024-09-10 12:45:00|8243.8|8242.8|8246.8|8245.8|8249|8248|8243.8|8242.8|459
1725972600000|2024-09-10 12:50:00|8247|8246|8250.8|8249.8|8252.8|8251.8|8247|8246|417
1725972900000|2024-09-10 12:55:00|8251|8250|8254.5|8253.5|8255.8|8254.8|8249.8|8248.8|402
1725973200000|2024-09-10 13:00:00|8254|8253|8246.8|8245.8|8255.3|8254.3|8246|8245|351
1725973500000|2024-09-10 13:05:00|8246.3|8245.3|8243.5|8242.5|8248.3|8247.3|8243.5|8242.5|206
1725973800000|2024-09-10 13:10:00|8243.3|8242.3|8234.5|8233.5|8243.3|8242.3|8234|8233|292
1725974100000|2024-09-10 13:15:00|8234.3|8233.3|8232.5|8231.5|8234.3|8233.3|8227.3|8226.3|454
1725974400000|2024-09-10 13:20:00|8232.8|8231.8|8235|8234|8236.5|8235.5|8232.3|8231.3|272
1725974700000|2024-09-10 13:25:00|8235.5|8234.5|8235.8|8234.8|8237.3|8236.3|8232.8|8231.8|347
1725975000000|2024-09-10 13:30:00|8235.3|8234.3|8222.5|8221.5|8235.3|8234.3|8221.3|8220.3|1438
1725975300000|2024-09-10 13:35:00|8222.3|8221.3|8222.3|8221.3|8228.5|8227.5|8220.8|8219.8|578
1725975600000|2024-09-10 13:40:00|8222.5|8221.5|8227.5|8226.5|8227.8|8226.8|8220.8|8219.8|476
1725975900000|2024-09-10 13:45:00|8227.8|8226.8|8220.5|8219.5|8228.8|8227.8|8218.5|8217.5|511
1725976200000|2024-09-10 13:50:00|8220|8219|8221.8|8220.8|8223.8|8222.8|8218.8|8217.8|542
1725976500000|2024-09-10 13:55:00|8221.5|8220.5|8218.3|8217.3|8222.5|8221.5|8214.8|8213.8|1090
1725976800000|2024-09-10 14:00:00|8217.8|8216.8|8209.5|8208.5|8217.8|8216.8|8206.8|8205.8|536
1725977100000|2024-09-10 14:05:00|8209.3|8208.3|8209|8208|8211.8|8210.8|8199.5|8198.5|749
1725977400000|2024-09-10 14:10:00|8209.4|8208.4|8197.9|8196.9|8210.2|8209.2|8195.7|8194.7|1025
1725977700000|2024-09-10 14:15:00|8198.2|8197.2|8199.7|8198.7|8203.4|8202.4|8196.2|8195.2|683
1725978000000|2024-09-10 14:20:00|8199.2|8198.2|8196.2|8195.2|8200.7|8199.7|8194.7|8193.7|514
1725978300000|2024-09-10 14:25:00|8195.9|8194.9|8205.4|8204.4|8206.7|8205.7|8195.4|8194.4|1045
1725978600000|2024-09-10 14:30:00|8205.2|8204.2|8199.2|8198.2|8208.2|8207.2|8198.7|8197.7|616
1725978900000|2024-09-10 14:35:00|8199.4|8198.4|8208.4|8207.4|8209.7|8208.7|8198.2|8197.2|541
1725979200000|2024-09-10 14:40:00|8208.2|8207.2|8207.2|8206.2|8209.2|8208.2|8204.2|8203.2|443
1725979500000|2024-09-10 14:45:00|8206.9|8205.9|8213.2|8212.2|8213.7|8212.7|8205.7|8204.7|585
1725979800000|2024-09-10 14:50:00|8213.4|8212.4|8204.2|8203.2|8213.7|8212.7|8203.2|8202.2|433
1725980100000|2024-09-10 14:55:00|8203.7|8202.7|8204.9|8203.9|8206.2|8205.2|8200.2|8199.2|586
1725980400000|2024-09-10 15:00:00|8204.7|8203.7|8205.4|8204.4|8206.7|8205.7|8202.7|8201.7|505
1725980700000|2024-09-10 15:05:00|8205.2|8204.2|8212.2|8211.2|8212.4|8211.4|8203.2|8202.2|396
1725981000000|2024-09-10 15:10:00|8212.4|8211.4|8216.2|8215.2|8217.9|8216.9|8212.2|8211.2|479
1725981300000|2024-09-10 15:15:00|8216.7|8215.7|8215.2|8214.2|8219.2|8218.2|8212.4|8211.4|873
1725981600000|2024-09-10 15:20:00|8215.7|8214.7|8214.2|8213.2|8215.7|8214.7|8210.7|8209.7|1106
1725981900000|2024-09-10 15:25:00|8213.9|8212.9|8214.7|8212.7|8216.2|8215.2|8212.7|8211.7|2506
1725982200000|2024-09-10 15:30:00|8214.9|8212.9|8208.7|8206.7|8217.2|8215.2|8207.7|8205.7|3923
1725982500000|2024-09-10 15:35:00|8208.2|8206.2|8200.7|8198.7|8210.7|8208.7|8200.2|8198.2|1471
1725982800000|2024-09-10 15:40:00|8200.4|8198.4|8203.7|8201.7|8206.9|8204.9|8200.2|8198.2|417
1725983100000|2024-09-10 15:45:00|8203.4|8201.4|8199.2|8197.2|8203.4|8201.4|8197.7|8195.7|413
1725983400000|2024-09-10 15:50:00|8198.9|8196.9|8191.2|8189.2|8199.4|8197.4|8190.2|8188.2|465
1725983700000|2024-09-10 15:55:00|8190.7|8188.7|8183.9|8181.9|8194.9|8192.9|8183.2|8181.2|515
1725984000000|2024-09-10 16:00:00|8184.2|8182.2|8182.2|8180.2|8184.4|8182.4|8177.2|8175.2|741
1725984300000|2024-09-10 16:05:00|8182.7|8180.7|8183.4|8181.4|8186.2|8184.2|8181.4|8179.4|367
1725984600000|2024-09-10 16:10:00|8183.2|8181.2|8179.9|8177.9|8185.4|8183.4|8178.9|8176.9|398
1725984900000|2024-09-10 16:15:00|8180.2|8178.2|8185.7|8183.7|8185.7|8183.7|8180.2|8178.2|303
1725985200000|2024-09-10 16:20:00|8185.4|8183.4|8184.4|8182.4|8186.9|8184.9|8182.4|8180.4|302
1725985500000|2024-09-10 16:25:00|8184.7|8182.7|8181.9|8179.9|8185.9|8183.9|8180.7|8178.7|339
1725985800000|2024-09-10 16:30:00|8182.2|8180.2|8183.9|8181.9|8185.7|8183.7|8180.7|8178.7|185
1725986100000|2024-09-10 16:35:00|8183.7|8181.7|8184.9|8182.9|8186.4|8184.4|8182.2|8180.2|187
1725986400000|2024-09-10 16:40:00|8185.2|8183.2|8185.2|8183.2|8187.9|8185.9|8182.2|8180.2|147
1725986700000|2024-09-10 16:45:00|8184.9|8182.9|8186.7|8184.7|8187.4|8185.4|8182.9|8180.9|171
1725987000000|2024-09-10 16:50:00|8186.4|8184.4|8189.7|8187.7|8190.2|8188.2|8185.2|8183.2|168
1725987300000|2024-09-10 16:55:00|8189.4|8187.4|8184.9|8182.9|8190.2|8188.2|8184.9|8182.9|187
1725987600000|2024-09-10 17:00:00|8184.7|8182.7|8180.9|8178.9|8184.9|8182.9|8180.2|8178.2|380
1725987900000|2024-09-10 17:05:00|8180.7|8178.7|8177.4|8175.4|8181.7|8179.7|8176.2|8174.2|888
1725988200000|2024-09-10 17:10:00|8177.2|8175.2|8183.7|8181.7|8183.7|8181.7|8177.2|8175.2|454
1725988500000|2024-09-10 17:15:00|8183.4|8181.4|8181.9|8179.9|8185.7|8183.7|8181.7|8179.7|228
1725988800000|2024-09-10 17:20:00|8181.7|8179.7|8184.7|8182.7|8185.2|8183.2|8174.2|8172.2|1417
1725989100000|2024-09-10 17:25:00|8184.2|8182.2|8181.7|8179.7|8185.2|8183.2|8179.9|8177.9|230
1725989400000|2024-09-10 17:30:00|8181.4|8179.4|8184.7|8182.7|8186.7|8184.7|8180.7|8178.7|165
1725989700000|2024-09-10 17:35:00|8184.4|8182.4|8187.7|8185.7|8188.7|8186.7|8183.9|8181.9|171
1725990000000|2024-09-10 17:40:00|8187.4|8185.4|8189.7|8187.7|8190.4|8188.4|8187.2|8185.2|139
1725990300000|2024-09-10 17:45:00|8190.2|8188.2|8188.7|8186.7|8190.7|8188.7|8187.2|8185.2|106
1725990600000|2024-09-10 17:50:00|8188.4|8186.4|8189.4|8187.4|8190.7|8188.7|8188.2|8186.2|157
1725990900000|2024-09-10 17:55:00|8189.7|8187.7|8190.7|8188.7|8191.7|8189.7|8188.2|8186.2|100
1725991200000|2024-09-10 18:00:00|8191.2|8189.2|8195.2|8193.2|8197.2|8195.2|8191.2|8189.2|144
1725991500000|2024-09-10 18:05:00|8194.9|8192.9|8197.9|8195.9|8198.2|8196.2|8193.7|8191.7|177
1725991800000|2024-09-10 18:10:00|8197.7|8195.7|8197.9|8195.9|8199.4|8197.4|8195.9|8193.9|400
1725992100000|2024-09-10 18:15:00|8197.7|8195.7|8199.9|8197.9|8200.7|8198.7|8197.2|8195.2|135
1725992400000|2024-09-10 18:20:00|8199.7|8197.7|8198.7|8196.7|8200.4|8198.4|8194.7|8192.7|167
1725992700000|2024-09-10 18:25:00|8198.9|8196.9|8201.9|8199.9|8202.4|8200.4|8196.7|8194.7|124
1725993000000|2024-09-10 18:30:00|8201.7|8199.7|8204.9|8202.9|8206.7|8204.7|8200.9|8198.9|130
1725993300000|2024-09-10 18:35:00|8205.2|8203.2|8206.9|8204.9|8207.7|8205.7|8204.2|8202.2|113
1725993600000|2024-09-10 18:40:00|8207.2|8205.2|8209.4|8207.4|8209.4|8207.4|8205.9|8203.9|127
1725993900000|2024-09-10 18:45:00|8209.2|8207.2|8210.2|8208.2|8211.4|8209.4|8209.2|8207.2|138
1725994200000|2024-09-10 18:50:00|8210.7|8208.7|8213.9|8211.9|8214.2|8212.2|8209.4|8207.4|174
1725994500000|2024-09-10 18:55:00|8213.7|8211.7|8213.2|8211.2|8215.2|8213.2|8211.2|8209.2|159
1725994800000|2024-09-10 19:00:00|8212.7|8210.7|8215.2|8213.2|8215.2|8213.2|8210.7|8208.7|107
1725995100000|2024-09-10 19:05:00|8215.7|8213.7|8215.2|8213.2|8216.4|8214.4|8212.9|8210.9|92
1725995400000|2024-09-10 19:10:00|8214.9|8212.9|8218.2|8216.2|8218.2|8216.2|8214.4|8212.4|185
1725995700000|2024-09-10 19:15:00|8217.7|8215.7|8218.7|8216.7|8218.7|8216.7|8216.7|8214.7|169
1725996000000|2024-09-10 19:20:00|8218.9|8216.9|8221.7|8219.7|8222.2|8220.2|8218.7|8216.7|197
1725996300000|2024-09-10 19:25:00|8222.2|8220.2|8223.4|8221.4|8224.7|8222.7|8221.2|8219.2|167
1725996600000|2024-09-10 19:30:00|8223.2|8221.2|8220.7|8218.7|8223.2|8221.2|8219.4|8217.4|157
1725996900000|2024-09-10 19:35:00|8220.2|8218.2|8219.4|8217.4|8222.7|8220.7|8219.2|8217.2|337
1725997200000|2024-09-10 19:40:00|8219.7|8217.7|8223.7|8221.7|8224.4|8222.4|8219.7|8217.7|218
1725997500000|2024-09-10 19:45:00|8223.9|8221.9|8222.9|8220.9|8226.7|8224.7|8221.9|8219.9|229
1725997800000|2024-09-10 19:50:00|8222.4|8220.4|8225.9|8223.9|8225.9|8223.9|8220.7|8218.7|240
1725998100000|2024-09-10 19:55:00|8226.2|8224.2|8222.8|8218.8|8226.2|8224.2|8222.7|8218.7|374
1725998400000|2024-09-10 20:00:00|8222.7|8218.7|8222.1|8218.1|8224.2|8220.2|8220.4|8216.4|0
1725998700000|2024-09-10 20:05:00|8221.9|8217.9|8221.9|8217.9|8222.4|8218.4|8221.3|8217.3|0
1725999000000|2024-09-10 20:10:00|8222.1|8218.1|8222.5|8218.5|8222.7|8218.7|8221.9|8217.9|0
1725999300000|2024-09-10 20:15:00|8222.3|8218.3|8221|8217|8222.5|8218.5|8221|8217|0
1725999600000|2024-09-10 20:20:00|8221.1|8217.1|8219.4|8215.4|8221.2|8217.2|8219.1|8215.1|0
1725999900000|2024-09-10 20:25:00|8219.5|8215.5|8218.5|8214.5|8219.6|8215.6|8218.5|8214.5|0
1726000200000|2024-09-10 20:30:00|8218.4|8214.4|8218.2|8214.2|8218.7|8214.7|8218|8214|0
1726000500000|2024-09-10 20:35:00|8218.4|8214.4|8218.4|8214.4|8218.7|8214.7|8218.1|8214.1|0
1726000800000|2024-09-10 20:40:00|8218.2|8214.2|8218.4|8214.4|8218.5|8214.5|8218.1|8214.1|0
1726001100000|2024-09-10 20:45:00|8218.2|8214.2|8218.5|8214.5|8218.5|8214.5|8218|8214|0
1726001400000|2024-09-10 20:50:00|8218.4|8214.4|8219.1|8215.1|8219.1|8215.1|8218.4|8214.4|0
1726001700000|2024-09-10 20:55:00|8219|8215|8220.7|8216.7|8220.9|8216.9|8218.9|8214.9|0
1726002000000|2024-09-10 21:00:00|8221|8217|8220.9|8216.9|8221|8217|8220.3|8216.3|0
1726002300000|2024-09-10 21:05:00|8221|8217|8221.2|8217.2|8221.6|8217.6|8220.9|8216.9|0
1726002900000|2024-09-10 21:15:00|8221.3|8217.3|8221.1|8217.1|8221.7|8217.7|8221.1|8217.1|0
1726003200000|2024-09-10 21:20:00|8221|8217|8221.3|8217.3|8221.4|8217.4|8221|8217|0
1726003500000|2024-09-10 21:25:00|8221.2|8217.2|8222.3|8218.3|8222.3|8218.3|8221.2|8217.2|0
1726003800000|2024-09-10 21:30:00|8222.2|8218.2|8222.5|8218.5|8222.5|8218.5|8222.1|8218.1|0
1726004700000|2024-09-10 21:45:00|8222.6|8218.6|8222.6|8218.6|8222.6|8218.6|8222.6|8218.6|0
1726005000000|2024-09-10 21:50:00|8222.5|8218.5|8222.8|8218.8|8222.8|8218.8|8222.4|8218.4|0
1726005300000|2024-09-10 21:55:00|8222.7|8218.7|8222.5|8218.5|8222.7|8218.7|8222.4|8218.4|0
1726005600000|2024-09-10 22:00:00|8221.4|8217.4|8221.5|8217.5|8222.2|8218.2|8220.4|8216.4|0
1726005900000|2024-09-10 22:05:00|8221.6|8217.6|8221.5|8217.5|8221.7|8217.7|8221|8217|0
1726006200000|2024-09-10 22:10:00|8221.6|8217.6|8221.8|8217.8|8222.3|8218.3|8220.7|8216.7|0
1726006500000|2024-09-10 22:15:00|8222|8218|8221.4|8217.4|8222.5|8218.5|8221.4|8217.4|0
1726006800000|2024-09-10 22:20:00|8221.2|8217.2|8221.4|8217.4|8222.2|8218.2|8221.2|8217.2|0
1726007100000|2024-09-10 22:25:00|8221.5|8217.5|8221.2|8217.2|8221.6|8217.6|8220.8|8216.8|0
1726007400000|2024-09-10 22:30:00|8221.1|8217.1|8221.2|8217.2|8221.6|8217.6|8220.8|8216.8|0
1726007700000|2024-09-10 22:35:00|8221.1|8217.1|8221.6|8217.6|8221.6|8217.6|8221|8217|0
1726008000000|2024-09-10 22:40:00|8221.5|8217.5|8222.1|8218.1|8222.7|8218.7|8221.4|8217.4|0
1726008300000|2024-09-10 22:45:00|8222|8218|8222.7|8218.7|8222.7|8218.7|8222|8218|0
1726008600000|2024-09-10 22:50:00|8222.6|8218.6|8222.7|8218.7|8223.1|8219.1|8222.5|8218.5|0
1726008900000|2024-09-10 22:55:00|8222.9|8218.9|8222.7|8218.7|8222.9|8218.9|8222.5|8218.5|0
1726009200000|2024-09-10 23:00:00|8222.5|8218.5|8223.6|8219.6|8223.8|8219.8|8222.3|8218.3|0
1726009500000|2024-09-10 23:05:00|8223.5|8219.5|8223.4|8219.4|8223.6|8219.6|8223.1|8219.1|0
1726009800000|2024-09-10 23:10:00|8223.3|8219.3|8224|8220|8224|8220|8223.1|8219.1|0
1726010100000|2024-09-10 23:15:00|8223.9|8219.9|8223.8|8219.8|8223.9|8219.9|8223.5|8219.5|0
1726010400000|2024-09-10 23:20:00|8223.7|8219.7|8224.4|8220.4|8224.4|8220.4|8223.6|8219.6|0
1726010700000|2024-09-10 23:25:00|8224.3|8220.3|8224|8220|8224.4|8220.4|8224|8220|0
1726011000000|2024-09-10 23:30:00|8224.1|8220.1|8223.8|8219.8|8224.2|8220.2|8223.6|8219.6|0
1726011300000|2024-09-10 23:35:00|8223.6|8219.6|8224|8220|8224.2|8220.2|8223.6|8219.6|0
1726011600000|2024-09-10 23:40:00|8224.1|8220.1|8223.9|8219.9|8225.4|8221.4|8223.7|8219.7|0
1726011900000|2024-09-10 23:45:00|8224|8220|8223|8219|8224.1|8220.1|8223|8219|0
1726012200000|2024-09-10 23:50:00|8222.7|8218.7|8221.6|8217.6|8223|8219|8221.6|8217.6|0
1726012500000|2024-09-10 23:55:00|8221.5|8217.5|8222.2|8218.2|8222.2|8218.2|8219.5|8215.5|0
1726012800000|2024-09-11 00:00:00|8222.4|8218.4|8218.8|8215.8|8223.1|8219.1|8212.5|8209.5|81
1726013100000|2024-09-11 00:05:00|8219|8216|8216.5|8213.5|8219.8|8216.8|8215.8|8212.8|44
1726013400000|2024-09-11 00:10:00|8216.8|8213.8|8216.5|8213.5|8217.3|8214.3|8216.3|8213.3|15
1726013700000|2024-09-11 00:15:00|8216.3|8213.3|8215.5|8212.5|8217.5|8214.5|8214|8211|74
1726014000000|2024-09-11 00:20:00|8215.8|8212.8|8214.8|8211.8|8216.8|8213.8|8214.8|8211.8|16
1726014300000|2024-09-11 00:25:00|8215|8212|8215.5|8212.5|8216.5|8213.5|8213.5|8210.5|28
1726014600000|2024-09-11 00:30:00|8215.3|8212.3|8215.3|8212.3|8215.8|8212.8|8215.3|8212.3|0
1726014900000|2024-09-11 00:35:00|8217|8214|8216.3|8213.3|8217.3|8214.3|8216.3|8213.3|3
1726015200000|2024-09-11 00:40:00|8216|8213|8218|8215|8218|8215|8215.5|8212.5|9
1726015500000|2024-09-11 00:45:00|8218.5|8215.5|8216.3|8213.3|8219|8216|8216|8213|13
1726015800000|2024-09-11 00:50:00|8216|8213|8214|8211|8217.8|8214.8|8213.5|8210.5|12
1726016100000|2024-09-11 00:55:00|8213.8|8210.8|8213.3|8210.3|8214|8211|8211.8|8208.8|15
1726016400000|2024-09-11 01:00:00|8212.8|8209.8|8211.3|8208.3|8212.8|8209.8|8208.8|8205.8|25
1726016700000|2024-09-11 01:05:00|8210.8|8207.8|8211.8|8208.8|8214.3|8211.3|8210.8|8207.8|20
1726017000000|2024-09-11 01:10:00|8211.5|8208.5|8208.8|8205.8|8211.8|8208.8|8206.3|8203.3|27
1726017300000|2024-09-11 01:15:00|8208.3|8205.3|8209|8206|8210|8207|8207|8204|25
1726017600000|2024-09-11 01:20:00|8210.3|8207.3|8212.3|8209.3|8212.5|8209.5|8209|8206|33
1726017900000|2024-09-11 01:25:00|8212|8209|8211.8|8208.8|8212.3|8209.3|8209.8|8206.8|13
1726018200000|2024-09-11 01:30:00|8212|8209|8202.3|8199.3|8213.3|8210.3|8196|8193|48
1726018500000|2024-09-11 01:35:00|8202.5|8199.5|8198.8|8195.8|8202.5|8199.5|8194.3|8191.3|31
1726018800000|2024-09-11 01:40:00|8199.5|8196.5|8210|8207|8210.3|8207.3|8199|8196|24
1726019100000|2024-09-11 01:45:00|8210.3|8207.3|8205.5|8202.5|8212.5|8209.5|8204|8201|35
1726019400000|2024-09-11 01:50:00|8205.8|8202.8|8206|8203|8206.3|8203.3|8203.5|8200.5|1
1726019700000|2024-09-11 01:55:00|8205.5|8202.5|8203.3|8200.3|8206.5|8203.5|8202|8199|10
1726020000000|2024-09-11 02:00:00|8203.5|8200.5|8206.3|8203.3|8206.5|8203.5|8203.3|8200.3|17
1726020300000|2024-09-11 02:05:00|8206|8203|8207|8204|8208.3|8205.3|8205.5|8202.5|7
1726020600000|2024-09-11 02:10:00|8207.5|8204.5|8205.5|8202.5|8207.5|8204.5|8204.5|8201.5|16
1726020900000|2024-09-11 02:15:00|8205.8|8202.8|8208|8205|8208|8205|8205.3|8202.3|2
1726021200000|2024-09-11 02:20:00|8208.3|8205.3|8208.8|8205.8|8209.8|8206.8|8206.8|8203.8|14
1726021500000|2024-09-11 02:25:00|8208.5|8205.5|8207.8|8204.8|8208.8|8205.8|8206.3|8203.3|6
1726021800000|2024-09-11 02:30:00|8208|8205|8206.3|8203.3|8208.3|8205.3|8205|8202|19
1726022100000|2024-09-11 02:35:00|8206.8|8203.8|8211|8208|8212.3|8209.3|8205.5|8202.5|19
1726022400000|2024-09-11 02:40:00|8211.3|8208.3|8212.3|8209.3|8213|8210|8209.8|8206.8|28
1726022700000|2024-09-11 02:45:00|8212.8|8209.8|8211.3|8208.3|8213|8210|8211.3|8208.3|6
1726023000000|2024-09-11 02:50:00|8211.5|8208.5|8209.3|8206.3|8211.8|8208.8|8208.5|8205.5|19
1726023300000|2024-09-11 02:55:00|8209|8206|8209.8|8206.8|8211.3|8208.3|8208.8|8205.8|15
1726023600000|2024-09-11 03:00:00|8210.5|8207.5|8208.5|8205.5|8211.8|8208.8|8207.8|8204.8|9
1726023900000|2024-09-11 03:05:00|8208.3|8205.3|8205.5|8202.5|8208.8|8205.8|8205.5|8202.5|8
1726024200000|2024-09-11 03:10:00|8205.8|8202.8|8204|8201|8206.5|8203.5|8204|8201|8
1726024500000|2024-09-11 03:15:00|8203.8|8200.8|8203.3|8200.3|8204.3|8201.3|8200|8197|7
1726024800000|2024-09-11 03:20:00|8202.8|8199.8|8201.3|8198.3|8203|8200|8199.8|8196.8|4
1726025100000|2024-09-11 03:25:00|8201|8198|8202.3|8199.3|8202.5|8199.5|8200.3|8197.3|13
1726025400000|2024-09-11 03:30:00|8202|8199|8199.8|8196.8|8202.3|8199.3|8198.5|8195.5|22
1726025700000|2024-09-11 03:35:00|8199.3|8196.3|8201.3|8198.3|8201.5|8198.5|8199.3|8196.3|15
1726026000000|2024-09-11 03:40:00|8201|8198|8202.8|8199.8|8203.8|8200.8|8200.5|8197.5|12
1726026300000|2024-09-11 03:45:00|8203|8200|8205.8|8202.8|8206.8|8203.8|8203|8200|12
1726026600000|2024-09-11 03:50:00|8206|8203|8206.3|8203.3|8206.8|8203.8|8204.3|8201.3|3
1726026900000|2024-09-11 03:55:00|8206.8|8203.8|8206.5|8203.5|8209|8206|8206.5|8203.5|8
1726027200000|2024-09-11 04:00:00|8205.5|8202.5|8202.3|8199.3|8206.8|8203.8|8202.3|8199.3|23
1726027500000|2024-09-11 04:05:00|8202|8199|8202|8199|8203|8200|8200.5|8197.5|15
1726027800000|2024-09-11 04:10:00|8201.8|8198.8|8201.3|8198.3|8202.3|8199.3|8200|8197|8
1726028100000|2024-09-11 04:15:00|8201.5|8198.5|8200.3|8197.3|8202.8|8199.8|8199.5|8196.5|11
1726028400000|2024-09-11 04:20:00|8200|8197|8199.8|8196.8|8200.5|8197.5|8198.8|8195.8|6
1726028700000|2024-09-11 04:25:00|8199.5|8196.5|8203.3|8200.3|8203.8|8200.8|8199.5|8196.5|5
1726029000000|2024-09-11 04:30:00|8203|8200|8199.8|8196.8|8203|8200|8199.8|8196.8|7
1726029300000|2024-09-11 04:35:00|8199.5|8196.5|8200|8197|8200.3|8197.3|8198|8195|32
1726029600000|2024-09-11 04:40:00|8199.3|8196.3|8199.5|8196.5|8200|8197|8198.8|8195.8|9
1726029900000|2024-09-11 04:45:00|8199.8|8196.8|8198|8195|8200|8197|8197.5|8194.5|6
1726030200000|2024-09-11 04:50:00|8198.8|8195.8|8199.8|8196.8|8200|8197|8197.8|8194.8|6
1726030500000|2024-09-11 04:55:00|8199.5|8196.5|8200|8197|8200.5|8197.5|8198.5|8195.5|3
1726030800000|2024-09-11 05:00:00|8200.3|8197.3|8201|8198|8201.3|8198.3|8199.5|8196.5|10
1726031100000|2024-09-11 05:05:00|8201.3|8198.3|8199.8|8196.8|8202.3|8199.3|8199.5|8196.5|22
1726031400000|2024-09-11 05:10:00|8200.8|8197.8|8199.5|8196.5|8201.3|8198.3|8199.5|8196.5|7
1726031700000|2024-09-11 05:15:00|8200.5|8197.5|8197|8194|8201.5|8198.5|8196.8|8193.8|15
1726032000000|2024-09-11 05:20:00|8197.3|8194.3|8195|8192|8197.3|8194.3|8194.8|8191.8|7
1726032300000|2024-09-11 05:25:00|8195.5|8192.5|8190.5|8187.5|8195.5|8192.5|8190.5|8187.5|26
1726032600000|2024-09-11 05:30:00|8191|8188|8197.8|8194.8|8198.5|8195.5|8191|8188|14
1726032900000|2024-09-11 05:35:00|8198|8195|8190.8|8187.8|8199.3|8196.3|8190.8|8187.8|130
1726033200000|2024-09-11 05:40:00|8191|8188|8193.3|8190.3|8196.3|8193.3|8190.5|8187.5|79
1726033500000|2024-09-11 05:45:00|8193|8190|8199.8|8196.8|8199.8|8196.8|8193|8190|30
1726033800000|2024-09-11 05:50:00|8199.5|8196.5|8200.3|8197.3|8201.8|8198.8|8199.5|8196.5|31
1726034100000|2024-09-11 05:55:00|8200|8197|8198.8|8195.8|8201.3|8198.3|8198.3|8195.3|94
1726034400000|2024-09-11 06:00:00|8199|8196|8202.3|8200.3|8209.3|8207.3|8198.5|8196|512
1726034700000|2024-09-11 06:05:00|8202.5|8200.5|8205.3|8203.3|8205.3|8203.3|8201.3|8199.3|133
1726035000000|2024-09-11 06:10:00|8205|8203|8209.5|8207.5|8210.3|8208.3|8205|8203|139
1726035300000|2024-09-11 06:15:00|8208.3|8206.3|8209|8207|8212.5|8210.5|8207.5|8205.5|175
1726035600000|2024-09-11 06:20:00|8209.3|8207.3|8216.5|8214.5|8216.5|8214.5|8209|8207|205
1726035900000|2024-09-11 06:25:00|8216|8214|8220.3|8218.3|8220.3|8218.3|8215.8|8213.8|137
1726036200000|2024-09-11 06:30:00|8220|8218|8228.5|8226.5|8229.3|8227.3|8219.5|8217.5|185
1726036500000|2024-09-11 06:35:00|8229|8227|8225.8|8223.8|8230|8228|8225.5|8223.5|163
1726036800000|2024-09-11 06:40:00|8225.5|8223.5|8226.5|8224.5|8229|8227|8225|8223|165
1726037100000|2024-09-11 06:45:00|8226.3|8224.3|8228.5|8226.5|8229|8227|8224|8222|142
1726037400000|2024-09-11 06:50:00|8229.3|8227.3|8228|8226|8230|8228|8227.8|8225.8|113
1726037700000|2024-09-11 06:55:00|8227.8|8225.8|8218.5|8216.5|8228|8226|8218.5|8216.5|305
1726038000000|2024-09-11 07:00:00|8218|8217|8222.5|8221.5|8224|8223|8211|8210|2081
1726038300000|2024-09-11 07:05:00|8222.8|8221.8|8214|8213|8225|8224|8213|8212|936
1726038600000|2024-09-11 07:10:00|8213.3|8212.3|8215|8214|8220.3|8219.3|8212|8211|651
1726038900000|2024-09-11 07:15:00|8214.8|8213.8|8216.3|8215.3|8224.8|8223.8|8213|8212|675
1726039200000|2024-09-11 07:20:00|8216|8215|8215.5|8214.5|8221.3|8220.3|8213.5|8212.5|586
1726039500000|2024-09-11 07:25:00|8215.8|8214.8|8215.3|8214.3|8217.3|8216.3|8211|8210|395
1726039800000|2024-09-11 07:30:00|8215.5|8214.5|8219|8218|8222.8|8221.8|8213.5|8212.5|662
1726040100000|2024-09-11 07:35:00|8219.3|8218.3|8218.3|8217.3|8222|8221|8215.3|8214.3|462
1726040400000|2024-09-11 07:40:00|8217.8|8216.8|8214.6|8213.6|8218.8|8217.8|8213.9|8212.9|456
1726040700000|2024-09-11 07:45:00|8214.9|8213.9|8211.6|8210.6|8217.1|8216.1|8209.9|8208.9|527
1726041000000|2024-09-11 07:50:00|8211.4|8210.4|8214.4|8213.4|8215.9|8214.9|8209.4|8208.4|1787
1726041300000|2024-09-11 07:55:00|8214.6|8213.6|8206.9|8205.9|8214.6|8213.6|8205.6|8204.6|1157
1726041600000|2024-09-11 08:00:00|8207.4|8206.4|8206.4|8205.4|8209.4|8208.4|8203.1|8202.1|373
1726041900000|2024-09-11 08:05:00|8205.6|8204.6|8208.1|8207.1|8209.4|8208.4|8202.9|8201.9|327
1726042200000|2024-09-11 08:10:00|8207.9|8206.9|8201.6|8200.6|8208.9|8207.9|8200.4|8199.4|258
1726042500000|2024-09-11 08:15:00|8201.9|8200.9|8203.1|8202.1|8205.4|8204.4|8198.6|8197.6|285
1726042800000|2024-09-11 08:20:00|8203.4|8202.4|8202.9|8201.9|8206.9|8205.9|8199.6|8198.6|1583
1726043100000|2024-09-11 08:25:00|8203.4|8202.4|8202.6|8201.6|8205.9|8204.9|8201.4|8200.4|388
1726043400000|2024-09-11 08:30:00|8202.9|8201.9|8194.9|8193.9|8204.4|8203.4|8194.6|8193.6|267
1726043700000|2024-09-11 08:35:00|8194.4|8193.4|8190.6|8189.6|8194.4|8193.4|8189.4|8188.4|373
1726044000000|2024-09-11 08:40:00|8190.9|8189.9|8182.1|8181.1|8191.1|8190.1|8179.9|8178.9|437
1726044300000|2024-09-11 08:45:00|8182.6|8181.6|8192.1|8191.1|8192.4|8191.4|8180.1|8179.1|400
1726044600000|2024-09-11 08:50:00|8192.4|8191.4|8197.1|8196.1|8202.1|8201.1|8192.4|8191.4|330
1726044900000|2024-09-11 08:55:00|8196.9|8195.9|8196.6|8195.6|8200.6|8199.6|8195.6|8194.6|231
1726045200000|2024-09-11 09:00:00|8196.4|8195.4|8192.1|8191.1|8197.4|8196.4|8192.1|8191.1|219
1726045500000|2024-09-11 09:05:00|8192.6|8191.6|8198.6|8197.6|8198.6|8197.6|8192.1|8191.1|172
1726045800000|2024-09-11 09:10:00|8198.9|8197.9|8196.4|8195.4|8202.1|8201.1|8196.1|8195.1|243
1726046100000|2024-09-11 09:15:00|8196.1|8195.1|8193.6|8192.6|8196.9|8195.9|8192.6|8191.6|213
1726046400000|2024-09-11 09:20:00|8193.9|8192.9|8190.6|8189.6|8194.9|8193.9|8189.6|8188.6|197
1726046700000|2024-09-11 09:25:00|8190.9|8189.9|8191.6|8190.6|8194.4|8193.4|8188.6|8187.6|131
1726047000000|2024-09-11 09:30:00|8191.9|8190.9|8195.4|8194.4|8199.4|8198.4|8191.4|8190.4|259
1726047300000|2024-09-11 09:35:00|8195.6|8194.6|8193.4|8192.4|8197.6|8196.6|8192.9|8191.9|267
1726047600000|2024-09-11 09:40:00|8193.6|8192.6|8191.6|8190.6|8195.6|8194.6|8191.1|8190.1|155
1726047900000|2024-09-11 09:45:00|8191.9|8190.9|8192.6|8191.6|8194.6|8193.6|8189.6|8188.6|167
1726048200000|2024-09-11 09:50:00|8192.9|8191.9|8196.1|8195.1|8197.6|8196.6|8192.1|8191.1|262
1726048500000|2024-09-11 09:55:00|8196.4|8195.4|8199.4|8198.4|8200.4|8199.4|8196.1|8195.1|327
1726048800000|2024-09-11 10:00:00|8198.9|8197.9|8201.6|8200.6|8204.4|8203.4|8198.6|8197.6|393
1726049100000|2024-09-11 10:05:00|8201.9|8200.9|8204.1|8203.1|8206.4|8205.4|8201.6|8200.6|187
1726049400000|2024-09-11 10:10:00|8204.6|8203.6|8205.4|8204.4|8206.4|8205.4|8202.4|8201.4|389
1726049700000|2024-09-11 10:15:00|8205.1|8204.1|8208.6|8207.6|8209.4|8208.4|8203.6|8202.6|249
1726050000000|2024-09-11 10:20:00|8208.9|8207.9|8211.4|8210.4|8212.9|8211.9|8208.4|8207.4|264
1726050300000|2024-09-11 10:25:00|8211.9|8210.9|8210.1|8209.1|8212.1|8211.1|8208.6|8207.6|1311
1726050600000|2024-09-11 10:30:00|8210.4|8209.4|8213.9|8212.9|8214.4|8213.4|8209.9|8208.9|183
1726050900000|2024-09-11 10:35:00|8214.1|8213.1|8215.6|8214.6|8216.1|8215.1|8213.9|8212.9|141
1726051200000|2024-09-11 10:40:00|8215.9|8214.9|8214.1|8213.1|8215.9|8214.9|8214.1|8213.1|105
1726051500000|2024-09-11 10:45:00|8214.4|8213.4|8211.4|8210.4|8214.9|8213.9|8210.6|8209.6|139
1726051800000|2024-09-11 10:50:00|8211.1|8210.1|8213.1|8212.1|8213.9|8212.9|8211.1|8210.1|133
1726052100000|2024-09-11 10:55:00|8213.6|8212.6|8211.9|8210.9|8215.9|8214.9|8210.6|8209.6|175
1726052400000|2024-09-11 11:00:00|8212.6|8211.6|8211.4|8210.4|8213.6|8212.6|8209.1|8208.1|279
1726052700000|2024-09-11 11:05:00|8211.1|8210.1|8211.4|8210.4|8211.6|8210.6|8206.6|8205.6|180
1726053000000|2024-09-11 11:10:00|8211.1|8210.1|8212.1|8211.1|8213.9|8212.9|8211.1|8210.1|121
1726053300000|2024-09-11 11:15:00|8212.4|8211.4|8215.4|8214.4|8215.6|8214.6|8212.4|8211.4|175
1726053600000|2024-09-11 11:20:00|8215.1|8214.1|8213.9|8212.9|8217.4|8216.4|8212.6|8211.6|171
1726053900000|2024-09-11 11:25:00|8213.6|8212.6|8212.1|8211.1|8213.6|8212.6|8209.9|8208.9|187
1726054200000|2024-09-11 11:30:00|8212.4|8211.4|8218.9|8217.9|8219.1|8218.1|8212.4|8211.4|154
1726054500000|2024-09-11 11:35:00|8218.6|8217.6|8225.9|8224.9|8226.1|8225.1|8217.9|8216.9|207
1726054800000|2024-09-11 11:40:00|8225.8|8224.8|8222.8|8221.8|8226.3|8225.3|8222.8|8221.8|504
1726055100000|2024-09-11 11:45:00|8223.3|8222.3|8225|8224|8225.3|8224.3|8220.5|8219.5|288
1726055400000|2024-09-11 11:50:00|8225.3|8224.3|8222|8221|8226|8225|8221.3|8220.3|236
1726055700000|2024-09-11 11:55:00|8221.8|8220.8|8217|8216|8221.8|8220.8|8216.3|8215.3|276
1726056000000|2024-09-11 12:00:00|8216.8|8215.8|8220.3|8219.3|8221.3|8220.3|8216.3|8215.3|335
1726056300000|2024-09-11 12:05:00|8220|8219|8220.3|8219.3|8222.8|8221.8|8219.3|8218.3|276
1726056600000|2024-09-11 12:10:00|8219.8|8218.8|8220.3|8219.3|8222.8|8221.8|8217.8|8216.8|222
1726056900000|2024-09-11 12:15:00|8220.5|8219.5|8220.3|8219.3|8221.3|8220.3|8218.8|8217.8|204
1726057200000|2024-09-11 12:20:00|8220|8219|8212.8|8211.8|8220|8219|8211.8|8210.8|319
1726057500000|2024-09-11 12:25:00|8212.3|8211.3|8217.3|8216.3|8217.3|8216.3|8211.5|8210.5|382
1726057800000|2024-09-11 12:30:00|8214.8|8213.8|8208|8207|8215.3|8214.3|8201.8|8200.8|1395
1726058100000|2024-09-11 12:35:00|8207.8|8206.8|8212.5|8211.5|8217.5|8216.5|8204.3|8203.3|675
1726058400000|2024-09-11 12:40:00|8212.8|8211.8|8209|8208|8213.3|8212.3|8205.5|8204.5|3734
1726058700000|2024-09-11 12:45:00|8208.8|8207.8|8217.3|8216.3|8219.5|8218.5|8208.5|8207.5|491
1726059000000|2024-09-11 12:50:00|8218|8217|8217|8216|8219.8|8218.8|8211.8|8210.8|466
1726059300000|2024-09-11 12:55:00|8216.8|8215.8|8221|8220|8226.8|8225.8|8216.8|8215.8|434
1726059600000|2024-09-11 13:00:00|8220.8|8219.8|8230|8229|8233.5|8232.5|8220.8|8219.8|599
1726059900000|2024-09-11 13:05:00|8230.3|8229.3|8227.5|8226.5|8233.8|8232.8|8225.8|8224.8|287
1726060200000|2024-09-11 13:10:00|8227.3|8226.3|8227.8|8226.8|8229.3|8228.3|8225|8224|467
1726060500000|2024-09-11 13:15:00|8227.5|8226.5|8229.5|8228.5|8232.5|8231.5|8227.3|8226.3|259
1726060800000|2024-09-11 13:20:00|8229.8|8228.8|8226.8|8225.8|8232|8231|8226.8|8225.8|3199
1726061100000|2024-09-11 13:25:00|8227.3|8226.3|8231|8230|8231.3|8230.3|8224.5|8223.5|342
1726061400000|2024-09-11 13:30:00|8231.3|8230.3|8220|8219|8233.3|8232.3|8219.3|8218.3|814
1726061700000|2024-09-11 13:35:00|8220.3|8219.3|8213.5|8212.5|8222.3|8221.3|8212.5|8211.5|633
1726062000000|2024-09-11 13:40:00|8213.8|8212.8|8212.5|8211.5|8214.3|8213.3|8207.3|8206.3|542
1726062300000|2024-09-11 13:45:00|8212.8|8211.8|8214.8|8213.8|8216.5|8215.5|8209|8208|708
1726062600000|2024-09-11 13:50:00|8214.5|8213.5|8206.5|8205.5|8214.8|8213.8|8202|8201|602
1726062900000|2024-09-11 13:55:00|8206.3|8205.3|8199.5|8198.5|8208.5|8207.5|8198.8|8197.8|757
1726063200000|2024-09-11 14:00:00|8199.3|8198.3|8190.3|8189.3|8202|8201|8188.5|8187.5|1157
1726063500000|2024-09-11 14:05:00|8190|8189|8191.5|8190.5|8193.8|8192.8|8185.8|8184.8|638
1726063800000|2024-09-11 14:10:00|8192.3|8191.3|8181.8|8180.8|8192.8|8191.8|8181.8|8180.8|910
1726064100000|2024-09-11 14:15:00|8182.1|8181.1|8179.6|8178.6|8182.8|8181.8|8177.6|8176.6|1163
1726064400000|2024-09-11 14:20:00|8180.1|8179.1|8181.1|8180.1|8189.3|8188.3|8176.6|8175.6|1093
1726064700000|2024-09-11 14:25:00|8180.8|8179.8|8176.8|8175.8|8183.8|8182.8|8176.8|8175.8|713
1726065000000|2024-09-11 14:30:00|8176.6|8175.6|8176.6|8175.6|8178.3|8177.3|8172.3|8171.3|3682
1726065300000|2024-09-11 14:35:00|8176.3|8175.3|8176.1|8175.1|8181.6|8180.6|8174.6|8173.6|649
1726065600000|2024-09-11 14:40:00|8175.8|8174.8|8175.6|8174.6|8175.8|8174.8|8171.6|8170.6|689
1726065900000|2024-09-11 14:45:00|8175.1|8174.1|8170.1|8169.1|8177.6|8176.6|8169.1|8168.1|837
1726066200000|2024-09-11 14:50:00|8169.8|8168.8|8179.6|8178.6|8179.8|8178.8|8169.6|8168.6|845
1726066500000|2024-09-11 14:55:00|8179.3|8178.3|8184.1|8183.1|8184.8|8183.8|8175.1|8174.1|856
1726066800000|2024-09-11 15:00:00|8184.6|8183.6|8184.1|8183.1|8185.8|8184.8|8179.6|8178.6|812
1726067100000|2024-09-11 15:05:00|8184.3|8183.3|8192.3|8191.3|8194.6|8193.6|8183.3|8182.3|666
1726067400000|2024-09-11 15:10:00|8192.1|8191.1|8207.8|8206.8|8208.8|8207.8|8190.1|8189.1|697
1726067700000|2024-09-11 15:15:00|8207.6|8206.6|8202.3|8201.3|8208.6|8207.6|8202.1|8201.1|783
1726068000000|2024-09-11 15:20:00|8202.1|8201.1|8199.3|8198.3|8203.6|8202.6|8195.8|8194.8|2911
1726068300000|2024-09-11 15:25:00|8198.8|8197.8|8195.3|8193.3|8201.6|8200.6|8194.1|8193.1|2907
1726068600000|2024-09-11 15:30:00|8194.1|8192.1|8195.1|8193.1|8200.9|8198.9|8193.9|8191.9|4047
1726068900000|2024-09-11 15:35:00|8194.1|8192.1|8204.4|8202.4|8205.4|8203.4|8194.1|8192.1|1406
1726069200000|2024-09-11 15:40:00|8204.9|8202.9|8209.1|8207.1|8211.4|8209.4|8204.4|8202.4|966
1726069500000|2024-09-11 15:45:00|8209.4|8207.4|8210.4|8208.4|8211.4|8209.4|8205.9|8203.9|544
1726069800000|2024-09-11 15:50:00|8210.6|8208.6|8208.9|8206.9|8211.4|8209.4|8207.9|8205.9|701
1726070100000|2024-09-11 15:55:00|8208.6|8206.6|8209.4|8207.4|8210.1|8208.1|8199.9|8197.9|545
1726070400000|2024-09-11 16:00:00|8209.1|8207.1|8212.9|8210.9|8213.4|8211.4|8206.6|8204.6|541
1726070700000|2024-09-11 16:05:00|8212.4|8210.4|8213.6|8211.6|8219.9|8217.9|8212.4|8210.4|438
1726071000000|2024-09-11 16:10:00|8213.9|8211.9|8218.1|8216.1|8218.1|8216.1|8211.9|8209.9|318
1726071300000|2024-09-11 16:15:00|8217.9|8215.9|8217.9|8215.9|8218.6|8216.6|8214.6|8212.6|333
1726071600000|2024-09-11 16:20:00|8218.4|8216.4|8219.9|8217.9|8220.1|8218.1|8214.9|8212.9|220
1726071900000|2024-09-11 16:25:00|8220.1|8218.1|8222.4|8220.4|8222.6|8220.6|8218.6|8216.6|175
1726072200000|2024-09-11 16:30:00|8222.6|8220.6|8223.9|8221.9|8226.9|8224.9|8222.4|8220.4|232
1726072500000|2024-09-11 16:35:00|8224.1|8222.1|8227.4|8225.4|8227.6|8225.6|8221.6|8219.6|301
1726072800000|2024-09-11 16:40:00|8227.6|8225.6|8227.9|8225.9|8229.9|8227.9|8226.1|8224.1|261
1726073100000|2024-09-11 16:45:00|8228.4|8226.4|8229.1|8227.1|8231.1|8229.1|8226.9|8224.9|343
1726073400000|2024-09-11 16:50:00|8229.4|8227.4|8231.1|8229.1|8232.4|8230.4|8227.9|8225.9|256
1726073700000|2024-09-11 16:55:00|8231.4|8229.4|8227.1|8225.1|8231.9|8229.9|8225.1|8223.1|284
1726074000000|2024-09-11 17:00:00|8227.6|8225.6|8232.1|8230.1|8233.6|8231.6|8227.6|8225.6|191
1726074300000|2024-09-11 17:05:00|8231.9|8229.9|8233.6|8231.6|8236.9|8234.9|8230.4|8228.4|205
1726074600000|2024-09-11 17:10:00|8233.4|8231.4|8237.6|8235.6|8238.9|8236.9|8233.4|8231.4|214
1726074900000|2024-09-11 17:15:00|8237.1|8235.1|8236.4|8234.4|8238.4|8236.4|8234.9|8232.9|169
1726075200000|2024-09-11 17:20:00|8236.6|8234.6|8234.4|8232.4|8236.9|8234.9|8232.1|8230.1|526
1726075500000|2024-09-11 17:25:00|8233.9|8231.9|8236.9|8234.9|8238.9|8236.9|8233.9|8231.9|156
1726075800000|2024-09-11 17:30:00|8237.1|8235.1|8239.4|8237.4|8240.4|8238.4|8236.6|8234.6|180
1726076100000|2024-09-11 17:35:00|8239.6|8237.6|8240.6|8238.6|8240.9|8238.9|8237.9|8235.9|93
1726076400000|2024-09-11 17:40:00|8240.9|8238.9|8242.9|8240.9|8243.1|8241.1|8239.9|8237.9|216
1726076700000|2024-09-11 17:45:00|8242.6|8240.6|8246.4|8244.4|8246.9|8244.9|8240.9|8238.9|200
1726077000000|2024-09-11 17:50:00|8246.1|8244.1|8243.6|8241.6|8248.9|8246.9|8242.9|8240.9|301
1726077300000|2024-09-11 17:55:00|8243.9|8241.9|8241.1|8239.1|8243.9|8241.9|8237.9|8235.9|208
1726077600000|2024-09-11 18:00:00|8240.9|8238.9|8242.6|8240.6|8243.9|8241.9|8239.1|8237.1|132
1726077900000|2024-09-11 18:05:00|8242.4|8240.4|8244.4|8242.4|8245.9|8243.9|8240.1|8238.1|139
1726078200000|2024-09-11 18:10:00|8244.9|8242.9|8241.4|8239.4|8245.9|8243.9|8240.9|8238.9|122
1726078500000|2024-09-11 18:15:00|8241.1|8239.1|8241.1|8239.1|8243.6|8241.6|8239.4|8237.4|125
1726078800000|2024-09-11 18:20:00|8240.9|8238.9|8244.9|8242.9|8245.4|8243.4|8240.9|8238.9|90
1726079100000|2024-09-11 18:25:00|8244.6|8242.6|8246.9|8244.9|8247.6|8245.6|8243.4|8241.4|147
1726079400000|2024-09-11 18:30:00|8246.6|8244.6|8251.1|8249.1|8251.4|8249.4|8244.9|8242.9|274
1726079700000|2024-09-11 18:35:00|8250.9|8248.9|8253.9|8251.9|8253.9|8251.9|8247.6|8245.6|142
1726080000000|2024-09-11 18:40:00|8254.1|8252.1|8256.9|8254.9|8259.4|8257.4|8253.9|8251.9|327
1726080300000|2024-09-11 18:45:00|8256.6|8254.6|8253.9|8251.9|8257.4|8255.4|8251.9|8249.9|155
1726080600000|2024-09-11 18:50:00|8254.4|8252.4|8247.6|8245.6|8254.9|8252.9|8247.1|8245.1|184
1726080900000|2024-09-11 18:55:00|8247.9|8245.9|8249.9|8247.9|8251.9|8249.9|8246.4|8244.4|139
1726081200000|2024-09-11 19:00:00|8249.4|8247.4|8251.9|8249.9|8251.9|8249.9|8247.9|8245.9|123
1726081500000|2024-09-11 19:05:00|8252.4|8250.4|8256.9|8254.9|8257.9|8255.9|8251.4|8249.4|272
1726081800000|2024-09-11 19:10:00|8256.6|8254.6|8254.9|8252.9|8257.1|8255.1|8253.6|8251.6|132
1726082100000|2024-09-11 19:15:00|8255.4|8253.4|8256.9|8254.9|8259.1|8257.1|8254.6|8252.6|181
1726082400000|2024-09-11 19:20:00|8257.1|8255.1|8257.9|8255.9|8258.9|8256.9|8256.1|8254.1|206
1726082700000|2024-09-11 19:25:00|8258.1|8256.1|8259.4|8257.4|8260.9|8258.9|8257.6|8255.6|153
1726083000000|2024-09-11 19:30:00|8259.1|8257.1|8257.9|8255.9|8259.1|8257.1|8254.4|8252.4|223
1726083300000|2024-09-11 19:35:00|8257.6|8255.6|8254.4|8252.4|8258.4|8256.4|8253.4|8251.4|257
1726083600000|2024-09-11 19:40:00|8254.9|8252.9|8252.9|8250.9|8256.1|8254.1|8249.1|8247.1|185
1726083900000|2024-09-11 19:45:00|8252.6|8250.6|8257.1|8255.1|8257.4|8255.4|8251.4|8249.4|183
1726084200000|2024-09-11 19:50:00|8256.1|8254.1|8259.1|8257.1|8259.4|8257.4|8254.1|8252.1|400
1726084500000|2024-09-11 19:55:00|8259.4|8257.4|8257.6|8253.6|8266.9|8264.9|8257.3|8253.3|1061
1726084800000|2024-09-11 20:00:00|8256.4|8252.4|8254.9|8250.9|8260|8256|8253.7|8249.7|1
1726085100000|2024-09-11 20:05:00|8255.2|8251.2|8259.4|8255.4|8259.4|8255.4|8254.3|8250.3|0
1726085400000|2024-09-11 20:10:00|8259.5|8255.5|8257.9|8253.9|8263.9|8259.9|8257.6|8253.6|0
1726085700000|2024-09-11 20:15:00|8258.2|8254.2|8260.6|8256.6|8261|8257|8258.2|8254.2|0
1726086000000|2024-09-11 20:20:00|8260.9|8256.9|8259.1|8255.1|8261.5|8257.5|8257.6|8253.6|0
1726086300000|2024-09-11 20:25:00|8259.2|8255.2|8258.8|8254.8|8259.4|8255.4|8258.2|8254.2|0
1726086600000|2024-09-11 20:30:00|8258.5|8254.5|8258.5|8254.5|8260|8256|8257.9|8253.9|0
1726086900000|2024-09-11 20:35:00|8259.1|8255.1|8260|8256|8260.1|8256.1|8258.5|8254.5|0
1726087200000|2024-09-11 20:40:00|8259.8|8255.8|8258.5|8254.5|8259.8|8255.8|8257.9|8253.9|0
1726087500000|2024-09-11 20:45:00|8258.2|8254.2|8257.9|8253.9|8259.1|8255.1|8257.9|8253.9|0
1726087800000|2024-09-11 20:50:00|8257.6|8253.6|8258.8|8254.8|8258.8|8254.8|8257.6|8253.6|0
1726088100000|2024-09-11 20:55:00|8258.5|8254.5|8258.6|8254.6|8258.9|8254.9|8257.3|8253.3|0
1726088400000|2024-09-11 21:00:00|8258.7|8254.7|8258.6|8254.6|8258.8|8254.8|8258.5|8254.5|0
1726088700000|2024-09-11 21:05:00|8258.7|8254.7|8258.9|8254.9|8259|8255|8258.7|8254.7|0
1726089000000|2024-09-11 21:10:00|8259|8255|8258|8254|8259.1|8255.1|8257.9|8253.9|0
1726089300000|2024-09-11 21:15:00|8257.8|8253.8|8257.7|8253.7|8258|8254|8257.4|8253.4|0
1726089600000|2024-09-11 21:20:00|8257.8|8253.8|8258.2|8254.2|8258.2|8254.2|8257.3|8253.3|0
1726089900000|2024-09-11 21:25:00|8258.1|8254.1|8257.4|8253.4|8258.1|8254.1|8257.3|8253.3|0
1726090200000|2024-09-11 21:30:00|8257.2|8253.2|8257.3|8253.3|8257.4|8253.4|8257.1|8253.1|0
1726090500000|2024-09-11 21:35:00|8257.2|8253.2|8257.1|8253.1|8257.4|8253.4|8257.1|8253.1|0
1726090800000|2024-09-11 21:40:00|8257.3|8253.3|8257.2|8253.2|8257.3|8253.3|8257.2|8253.2|0
1726091100000|2024-09-11 21:45:00|8257.3|8253.3|8257.9|8253.9|8257.9|8253.9|8257.2|8253.2|0
1726091400000|2024-09-11 21:50:00|8257.8|8253.8|8257.7|8253.7|8258.2|8254.2|8257.7|8253.7|0
1726091700000|2024-09-11 21:55:00|8257.6|8253.6|8257.6|8253.6|8258.3|8254.3|8257.4|8253.4|0
1726092000000|2024-09-11 22:00:00|8258.9|8254.9|8256|8252|8258.9|8254.9|8254.8|8250.8|0
1726092300000|2024-09-11 22:05:00|8256.1|8252.1|8259.2|8255.2|8261|8257|8256|8252|0
1726092600000|2024-09-11 22:10:00|8259.5|8255.5|8259.5|8255.5|8260.1|8256.1|8259.2|8255.2|0
1726092900000|2024-09-11 22:15:00|8258.9|8254.9|8260.7|8256.7|8260.7|8256.7|8258.9|8254.9|0
1726093200000|2024-09-11 22:20:00|8260.5|8256.5|8259.8|8255.8|8261.6|8257.6|8259.8|8255.8|0
1726093500000|2024-09-11 22:25:00|8260|8256|8260.1|8256.1|8260.7|8256.7|8259.5|8255.5|0
1726093800000|2024-09-11 22:30:00|8260.3|8256.3|8261.3|8257.3|8261.9|8257.9|8260.1|8256.1|0
1726094100000|2024-09-11 22:35:00|8261.4|8257.4|8261.3|8257.3|8261.6|8257.6|8260.5|8256.5|0
1726094400000|2024-09-11 22:40:00|8261.1|8257.1|8261|8257|8261.6|8257.6|8260.7|8256.7|0
1726094700000|2024-09-11 22:45:00|8260.8|8256.8|8261.6|8257.6|8262|8258|8260.4|8256.4|0
1726095000000|2024-09-11 22:50:00|8261.4|8257.4|8261.3|8257.3|8261.4|8257.4|8261|8257|0
1726095300000|2024-09-11 22:55:00|8261.6|8257.6|8261|8257|8261.9|8257.9|8261|8257|0
1726095600000|2024-09-11 23:00:00|8261.3|8257.3|8261.3|8257.3|8261.9|8257.9|8261.1|8257.1|0
1726095900000|2024-09-11 23:05:00|8261.4|8257.4|8259.8|8255.8|8261.6|8257.6|8259.8|8255.8|0
1726096200000|2024-09-11 23:10:00|8260|8256|8260.4|8256.4|8260.7|8256.7|8260|8256|0
1726096500000|2024-09-11 23:15:00|8260.7|8256.7|8260.7|8256.7|8261.6|8257.6|8260.7|8256.7|0
1726096800000|2024-09-11 23:20:00|8260.8|8256.8|8261|8257|8261.6|8257.6|8260.7|8256.7|0
1726097100000|2024-09-11 23:25:00|8261.3|8257.3|8260.4|8256.4|8261.9|8257.9|8260.4|8256.4|0
1726097400000|2024-09-11 23:30:00|8260.1|8256.1|8260.4|8256.4|8260.7|8256.7|8259.8|8255.8|0
1726097700000|2024-09-11 23:35:00|8260.7|8256.7|8259.2|8255.2|8260.7|8256.7|8259.2|8255.2|0
1726098000000|2024-09-11 23:40:00|8258.9|8254.9|8259.8|8255.8|8260.1|8256.1|8258.8|8254.8|0
1726098300000|2024-09-11 23:45:00|8259.5|8255.5|8259.8|8255.8|8260|8256|8258.9|8254.9|0
1726098600000|2024-09-11 23:50:00|8259.7|8255.7|8259.5|8255.5|8260.1|8256.1|8259.2|8255.2|0
1726098900000|2024-09-11 23:55:00|8259.2|8255.2|8262.4|8258.4|8262.7|8258.7|8258.9|8254.9|0
1726099200000|2024-09-12 00:00:00|8262.7|8258.7|8271.8|8268.8|8271.8|8268.8|8261.8|8257.8|115
1726099500000|2024-09-12 00:05:00|8272|8269|8274|8271|8274|8271|8272|8269|38
1726099800000|2024-09-12 00:10:00|8274.3|8271.3|8271.3|8268.3|8274.3|8271.3|8270|8267|58
1726100100000|2024-09-12 00:15:00|8271|8268|8270|8267|8271.5|8268.5|8269.8|8266.8|26
1726100400000|2024-09-12 00:20:00|8270.3|8267.3|8269.5|8266.5|8270.3|8267.3|8268.3|8265.3|6
1726100700000|2024-09-12 00:25:00|8269.3|8266.3|8270.3|8267.3|8270.5|8267.5|8268.5|8265.5|3
1726101000000|2024-09-12 00:30:00|8270.5|8267.5|8270.5|8267.5|8270.8|8267.8|8270|8267|4
1726101300000|2024-09-12 00:35:00|8270.3|8267.3|8274.3|8271.3|8274.5|8271.5|8270.3|8267.3|29
1726101600000|2024-09-12 00:40:00|8274.5|8271.5|8273.8|8270.8|8274.5|8271.5|8273|8270|6
1726101900000|2024-09-12 00:45:00|8273.5|8270.5|8273.5|8270.5|8274.5|8271.5|8271.3|8268.3|15
1726102200000|2024-09-12 00:50:00|8273.8|8270.8|8270.3|8267.3|8275.3|8272.3|8270|8267|8
1726102500000|2024-09-12 00:55:00|8270|8267|8269|8266|8270.8|8267.8|8268.8|8265.8|8
1726102800000|2024-09-12 01:00:00|8269.8|8266.8|8266.5|8263.5|8269.8|8266.8|8266|8263|67
1726103100000|2024-09-12 01:05:00|8266.8|8263.8|8268.3|8265.3|8268.8|8265.8|8266.3|8263.3|28
1726103400000|2024-09-12 01:10:00|8268|8265|8264.3|8261.3|8268|8265|8264|8261|25
1726103700000|2024-09-12 01:15:00|8264.8|8261.8|8269.8|8266.8|8270|8267|8263.8|8260.8|35
1726104000000|2024-09-12 01:20:00|8270|8267|8269|8266|8270.3|8267.3|8269|8266|52
1726104300000|2024-09-12 01:25:00|8268.8|8265.8|8269.3|8266.3|8270.3|8267.3|8268|8265|12
1726104600000|2024-09-12 01:30:00|8268.8|8265.8|8274.3|8271.3|8274.3|8271.3|8268.8|8265.8|41
1726104900000|2024-09-12 01:35:00|8274|8271|8275.8|8272.8|8276|8273|8273.5|8270.5|9
1726105200000|2024-09-12 01:40:00|8276|8273|8275.8|8272.8|8276.3|8273.3|8273.8|8270.8|13
1726105500000|2024-09-12 01:45:00|8275.3|8272.3|8276.3|8273.3|8277|8274|8275|8272|49
1726105800000|2024-09-12 01:50:00|8276.5|8273.5|8274.5|8271.5|8276.5|8273.5|8274|8271|9
1726106100000|2024-09-12 01:55:00|8274.3|8271.3|8275.3|8272.3|8275.8|8272.8|8273.8|8270.8|12
1726106400000|2024-09-12 02:00:00|8275|8272|8273.8|8270.8|8275.5|8272.5|8273.8|8270.8|24
1726106700000|2024-09-12 02:05:00|8273.5|8270.5|8271.8|8268.8|8273.8|8270.8|8271.5|8268.5|8
1726107000000|2024-09-12 02:10:00|8271.5|8268.5|8267.3|8264.3|8271.5|8268.5|8267.3|8264.3|11
1726107300000|2024-09-12 02:15:00|8267|8264|8266.5|8263.5|8268.3|8265.3|8265.3|8262.3|13
1726107600000|2024-09-12 02:20:00|8266.8|8263.8|8270.3|8267.3|8271.5|8268.5|8266.8|8263.8|3
1726107900000|2024-09-12 02:25:00|8271|8268|8272.5|8269.5|8272.8|8269.8|8270|8267|13
1726108200000|2024-09-12 02:30:00|8272.3|8269.3|8273.5|8270.5|8274.5|8271.5|8272.3|8269.3|7
1726108500000|2024-09-12 02:35:00|8273.3|8270.3|8271.8|8268.8|8273.5|8270.5|8271.8|8268.8|1
1726108800000|2024-09-12 02:40:00|8272|8269|8270.3|8267.3|8272.5|8269.5|8269.5|8266.5|26
1726109100000|2024-09-12 02:45:00|8270.5|8267.5|8270.3|8267.3|8272.3|8269.3|8270.3|8267.3|8
1726109400000|2024-09-12 02:50:00|8270.5|8267.5|8268|8265|8271|8268|8266.3|8263.3|9
1726109700000|2024-09-12 02:55:00|8267.8|8264.8|8269|8266|8269|8266|8267.5|8264.5|0
1726110000000|2024-09-12 03:00:00|8268.3|8265.3|8267.3|8264.3|8269.5|8266.5|8267.3|8264.3|9
1726110300000|2024-09-12 03:05:00|8267.5|8264.5|8267.3|8264.3|8267.5|8264.5|8265.5|8262.5|11
1726110600000|2024-09-12 03:10:00|8267.5|8264.5|8269.8|8266.8|8269.8|8266.8|8267|8264|5
1726110900000|2024-09-12 03:15:00|8270|8267|8271|8268|8272|8269|8269.5|8266.5|40
1726111200000|2024-09-12 03:20:00|8270.3|8267.3|8272.5|8269.5|8272.5|8269.5|8269.8|8266.8|12
1726111500000|2024-09-12 03:25:00|8272.8|8269.8|8272|8269|8273.8|8270.8|8272|8269|40
1726111800000|2024-09-12 03:30:00|8272.8|8269.8|8273|8270|8273.5|8270.5|8270.8|8267.8|23
1726112100000|2024-09-12 03:35:00|8273.3|8270.3|8278.5|8275.5|8278.8|8275.8|8273|8270|41
1726112400000|2024-09-12 03:40:00|8278.3|8275.3|8280.5|8277.5|8280.5|8277.5|8278.3|8275.3|25
1726112700000|2024-09-12 03:45:00|8280.8|8277.8|8283|8280|8283|8280|8279|8276|38
1726113000000|2024-09-12 03:50:00|8282.8|8279.8|8282.3|8279.3|8283.5|8280.5|8281|8278|27
1726113300000|2024-09-12 03:55:00|8281.5|8278.5|8282.5|8279.5|8283|8280|8281.5|8278.5|33
1726113600000|2024-09-12 04:00:00|8282.3|8279.3|8282.5|8279.5|8282.5|8279.5|8281.5|8278.5|16
1726113900000|2024-09-12 04:05:00|8282|8279|8281|8278|8282.8|8279.8|8280.8|8277.8|30
1726114200000|2024-09-12 04:10:00|8280.8|8277.8|8282.5|8279.5|8282.5|8279.5|8280|8277|27
1726114500000|2024-09-12 04:15:00|8282|8279|8281.3|8278.3|8282.5|8279.5|8280.3|8277.3|35
1726114800000|2024-09-12 04:20:00|8280.8|8277.8|8278.5|8275.5|8280.8|8277.8|8278.5|8275.5|16
1726115100000|2024-09-12 04:25:00|8279|8276|8280.5|8277.5|8280.8|8277.8|8279|8276|21
1726115400000|2024-09-12 04:30:00|8280.8|8277.8|8281.8|8278.8|8282|8279|8280.5|8277.5|3
1726115700000|2024-09-12 04:35:00|8282|8279|8281.5|8278.5|8283.8|8280.8|8281.5|8278.5|22
1726116000000|2024-09-12 04:40:00|8281.3|8278.3|8283.3|8280.3|8284|8281|8281.3|8278.3|19
1726116300000|2024-09-12 04:45:00|8283|8280|8283.8|8280.8|8284|8281|8281.5|8278.5|13
1726116600000|2024-09-12 04:50:00|8283.5|8280.5|8283|8280|8283.8|8280.8|8282.5|8279.5|21
1726116900000|2024-09-12 04:55:00|8282.8|8279.8|8283.5|8280.5|8284|8281|8282.5|8279.5|25
1726117200000|2024-09-12 05:00:00|8284|8281|8285|8282|8285.8|8282.8|8283.8|8280.8|38
1726117500000|2024-09-12 05:05:00|8284.8|8281.8|8285.8|8282.8|8285.8|8282.8|8283|8280|54
1726117800000|2024-09-12 05:10:00|8286|8283|8286|8283|8286.3|8283.3|8284|8281|53
1726118100000|2024-09-12 05:15:00|8286.3|8283.3|8287.3|8284.3|8288|8285|8285|8282|51
1726118400000|2024-09-12 05:20:00|8288|8285|8288.8|8285.8|8289.8|8286.8|8288|8285|28
1726118700000|2024-09-12 05:25:00|8289|8286|8290|8287|8290.3|8287.3|8288.5|8285.5|37
1726119000000|2024-09-12 05:30:00|8290.3|8287.3|8292.5|8289.5|8293|8290|8289.3|8286.3|87
1726119300000|2024-09-12 05:35:00|8291.8|8288.8|8289.5|8286.5|8292.3|8289.3|8288|8285|78
1726119600000|2024-09-12 05:40:00|8289|8286|8292.8|8289.8|8293.5|8290.5|8289|8286|75
1726119900000|2024-09-12 05:45:00|8292.5|8289.5|8290.5|8287.5|8294|8291|8287.8|8284.8|224
1726120200000|2024-09-12 05:50:00|8290.3|8287.3|8291.3|8288.3|8294.3|8291.3|8290.3|8287.3|72
1726120500000|2024-09-12 05:55:00|8291|8288|8290|8287|8292|8289|8289.8|8286.8|2429
1726120800000|2024-09-12 06:00:00|8290.8|8287.8|8297.8|8295.8|8301.5|8299.5|8290.3|8287.3|441
1726121100000|2024-09-12 06:05:00|8298|8296|8303|8301|8303.5|8301.5|8298|8296|207
1726121400000|2024-09-12 06:10:00|8303.3|8301.3|8298.3|8296.3|8303.3|8301.3|8295.5|8293.5|111
1726121700000|2024-09-12 06:15:00|8297.3|8295.3|8290|8288|8297.5|8295.5|8290|8288|148
1726122000000|2024-09-12 06:20:00|8290.3|8288.3|8291.5|8289.5|8292.5|8290.5|8288.8|8286.8|207
1726122300000|2024-09-12 06:25:00|8291.8|8289.8|8295|8293|8295.8|8293.8|8291.5|8289.5|119
1726122600000|2024-09-12 06:30:00|8296|8294|8297|8295|8298.3|8296.3|8294|8292|155
1726122900000|2024-09-12 06:35:00|8297.3|8295.3|8292.5|8290.5|8298|8296|8291|8289|152
1726123200000|2024-09-12 06:40:00|8292.8|8290.8|8289.5|8287.5|8292.8|8290.8|8288.8|8286.8|127
1726123500000|2024-09-12 06:45:00|8289.3|8287.3|8291.5|8289.5|8293.5|8291.5|8288.5|8286.5|327
1726123800000|2024-09-12 06:50:00|8291.8|8289.8|8293.5|8291.5|8295|8293|8291.5|8289.5|313
1726124100000|2024-09-12 06:55:00|8293.8|8291.8|8293.8|8291.8|8298.5|8296.5|8286|8284|1096
1726124400000|2024-09-12 07:00:00|8293.3|8292.3|8295.8|8294.8|8307.3|8306.3|8290.5|8289.5|4036
1726124700000|2024-09-12 07:05:00|8296.5|8295.5|8294.5|8293.5|8302.3|8301.3|8293.5|8292.5|4634
1726125000000|2024-09-12 07:10:00|8294|8293|8288.8|8287.8|8299.8|8298.8|8288.3|8287.3|1661
1726125300000|2024-09-12 07:15:00|8289.5|8288.5|8278.8|8277.8|8289.5|8288.5|8278.8|8277.8|1427
1726125600000|2024-09-12 07:20:00|8279|8278|8279|8278|8285|8284|8277|8276|943
1726125900000|2024-09-12 07:25:00|8279.5|8278.5|8289|8288|8289.5|8288.5|8277.3|8276.3|1091
1726126200000|2024-09-12 07:30:00|8288|8287|8289.3|8288.3|8289.5|8288.5|8281.8|8280.8|949
1726126500000|2024-09-12 07:35:00|8289|8288|8287.8|8286.8|8291.3|8290.3|8286.3|8285.3|523
1726126800000|2024-09-12 07:40:00|8288|8287|8291|8290|8292.5|8291.5|8285.3|8284.3|635
1726127100000|2024-09-12 07:45:00|8290.8|8289.8|8288.7|8287.7|8291.2|8290.2|8285.3|8284.3|714
1726127400000|2024-09-12 07:50:00|8288.5|8287.5|8280.4|8279.4|8289.2|8288.2|8279.7|8278.7|349
1726127700000|2024-09-12 07:55:00|8280.7|8279.7|8276.9|8275.9|8280.7|8279.7|8275.7|8274.7|969
1726128000000|2024-09-12 08:00:00|8276.7|8275.7|8271.9|8270.9|8276.7|8275.7|8270.2|8269.2|924
1726128300000|2024-09-12 08:05:00|8271.7|8270.7|8272.7|8271.7|8274.4|8273.4|8269.9|8268.9|472
1726128600000|2024-09-12 08:10:00|8272.4|8271.4|8269.7|8268.7|8274.4|8273.4|8268.4|8267.4|389
1726128900000|2024-09-12 08:15:00|8269.9|8268.9|8264.7|8263.7|8271.7|8270.7|8264.4|8263.4|294
1726129200000|2024-09-12 08:20:00|8264.4|8263.4|8265.2|8264.2|8266.7|8265.7|8263.7|8262.7|326
1726129500000|2024-09-12 08:25:00|8265.9|8264.9|8266.9|8265.9|8268.2|8267.2|8265.2|8264.2|271
1726129800000|2024-09-12 08:30:00|8267.4|8266.4|8269.4|8268.4|8269.9|8268.9|8264.7|8263.7|314
1726130100000|2024-09-12 08:35:00|8269.2|8268.2|8261.9|8260.9|8269.7|8268.7|8261.2|8260.2|2568
1726130400000|2024-09-12 08:40:00|8261.7|8260.7|8260.9|8259.9|8262.7|8261.7|8258.2|8257.2|336
1726130700000|2024-09-12 08:45:00|8260.7|8259.7|8253.4|8252.4|8260.9|8259.9|8250.4|8249.4|456
1726131000000|2024-09-12 08:50:00|8253.7|8252.7|8252.9|8251.9|8253.9|8252.9|8251.2|8250.2|275
1726131300000|2024-09-12 08:55:00|8252.7|8251.7|8256.4|8255.4|8257.2|8256.2|8250.7|8249.7|244
1726131600000|2024-09-12 09:00:00|8256.7|8255.7|8255.9|8254.9|8257.9|8256.9|8254.9|8253.9|226
1726131900000|2024-09-12 09:05:00|8256.2|8255.2|8260.9|8259.9|8260.9|8259.9|8255.9|8254.9|281
1726132200000|2024-09-12 09:10:00|8260.7|8259.7|8265.9|8264.9|8265.9|8264.9|8260.7|8259.7|246
1726132500000|2024-09-12 09:15:00|8265.7|8264.7|8267.7|8266.7|8268.7|8267.7|8264.4|8263.4|356
1726132800000|2024-09-12 09:20:00|8267.9|8266.9|8269.4|8268.4|8270.7|8269.7|8266.4|8265.4|446
1726133100000|2024-09-12 09:25:00|8269.7|8268.7|8270.7|8269.7|8272.9|8271.9|8268.7|8267.7|359
1726133400000|2024-09-12 09:30:00|8270.2|8269.2|8268.9|8267.9|8270.2|8269.2|8268.2|8267.2|155
1726133700000|2024-09-12 09:35:00|8269.2|8268.2|8264.4|8263.4|8269.9|8268.9|8264.4|8263.4|221
1726134000000|2024-09-12 09:40:00|8264.7|8263.7|8264.9|8263.9|8266.2|8265.2|8263.7|8262.7|227
1726134300000|2024-09-12 09:45:00|8265.2|8264.2|8262.4|8261.4|8266.7|8265.7|8261.4|8260.4|207
1726134600000|2024-09-12 09:50:00|8262.7|8261.7|8261.4|8260.4|8263.4|8262.4|8259.7|8258.7|186
1726134900000|2024-09-12 09:55:00|8261.2|8260.2|8263.2|8262.2|8263.9|8262.9|8260.7|8259.7|113
1726135200000|2024-09-12 10:00:00|8262.9|8261.9|8267.2|8266.2|8268.4|8267.4|8262.2|8261.2|217
1726135500000|2024-09-12 10:05:00|8267.4|8266.4|8265.2|8264.2|8269.4|8268.4|8265.2|8264.2|138
1726135800000|2024-09-12 10:10:00|8265.4|8264.4|8265.4|8264.4|8268.4|8267.4|8265.2|8264.2|200
1726136100000|2024-09-12 10:15:00|8265.7|8264.7|8261.4|8260.4|8265.7|8264.7|8260.7|8259.7|198
1726136400000|2024-09-12 10:20:00|8261.2|8260.2|8261.2|8260.2|8261.7|8260.7|8259.7|8258.7|161
1726136700000|2024-09-12 10:25:00|8260.9|8259.9|8258.4|8257.4|8261.7|8260.7|8258.2|8257.2|204
1726137000000|2024-09-12 10:30:00|8258.7|8257.7|8259.7|8258.7|8260.2|8259.2|8257.7|8256.7|132
1726137300000|2024-09-12 10:35:00|8259.9|8258.9|8257.9|8256.9|8261.4|8260.4|8256.7|8255.7|156
1726137600000|2024-09-12 10:40:00|8258.2|8257.2|8260.9|8259.9|8261.7|8260.7|8257.9|8256.9|197
1726137900000|2024-09-12 10:45:00|8260.7|8259.7|8257.7|8256.7|8260.7|8259.7|8257.7|8256.7|185
1726138200000|2024-09-12 10:50:00|8257.2|8256.2|8257.4|8256.4|8257.4|8256.4|8255.4|8254.4|262
1726138500000|2024-09-12 10:55:00|8257.2|8256.2|8256.9|8255.9|8258.2|8257.2|8255.4|8254.4|288
1726138800000|2024-09-12 11:00:00|8257.4|8256.4|8255.4|8254.4|8260.2|8259.2|8255.2|8254.2|280
1726139100000|2024-09-12 11:05:00|8255.2|8254.2|8254.9|8253.9|8256.7|8255.7|8254.7|8253.7|174
1726139400000|2024-09-12 11:10:00|8254.7|8253.7|8254.2|8253.2|8255.2|8254.2|8252.7|8251.7|192
1726139700000|2024-09-12 11:15:00|8254.4|8253.4|8256.9|8255.9|8257.7|8256.7|8252.7|8251.7|137
1726140000000|2024-09-12 11:20:00|8256.7|8255.7|8256.9|8255.9|8258.9|8257.9|8256.2|8255.2|120
1726140300000|2024-09-12 11:25:00|8256.7|8255.7|8255.9|8254.9|8257.9|8256.9|8255.7|8254.7|137
1726140600000|2024-09-12 11:30:00|8255.7|8254.7|8256.7|8255.7|8256.9|8255.9|8254.9|8253.9|131
1726140900000|2024-09-12 11:35:00|8257.2|8256.2|8258.2|8257.2|8259.4|8258.4|8256.9|8255.9|240
1726141200000|2024-09-12 11:40:00|8258.9|8257.9|8260.4|8259.4|8263.4|8262.4|8258.6|8257.6|291
1726141500000|2024-09-12 11:45:00|8260.9|8259.9|8260.4|8259.4|8261.4|8260.4|8258.9|8257.9|366
1726141800000|2024-09-12 11:50:00|8260.1|8259.1|8264.9|8263.9|8264.9|8263.9|8259.1|8258.1|121
1726142100000|2024-09-12 11:55:00|8265.1|8264.1|8267.1|8266.1|8267.6|8266.6|8264.9|8263.9|284
1726142400000|2024-09-12 12:00:00|8266.6|8265.6|8273.4|8272.4|8273.4|8272.4|8266.6|8265.6|289
1726142700000|2024-09-12 12:05:00|8273.9|8272.9|8276.6|8275.6|8277.4|8276.4|8271.4|8270.4|283
1726143000000|2024-09-12 12:10:00|8276.9|8275.9|8274.4|8273.4|8277.6|8276.6|8273.1|8272.1|314
1726143300000|2024-09-12 12:15:00|8274.6|8273.6|8271.6|8270.6|8274.6|8273.6|8268.9|8267.9|469
1726143600000|2024-09-12 12:20:00|8271.4|8270.4|8266.1|8265.1|8272.1|8271.1|8263.6|8262.6|315
1726143900000|2024-09-12 12:25:00|8266.4|8265.4|8265.9|8264.9|8267.1|8266.1|8264.6|8263.6|282
1726144200000|2024-09-12 12:30:00|8265.4|8264.4|8250.6|8249.6|8265.9|8264.9|8249.4|8248.4|813
1726144500000|2024-09-12 12:35:00|8250.4|8249.4|8244.6|8243.6|8251.9|8250.9|8242.4|8241.4|469
1726144800000|2024-09-12 12:40:00|8244.4|8243.4|8253.1|8252.1|8253.9|8252.9|8242.9|8241.9|389
1726145100000|2024-09-12 12:45:00|8253.4|8252.4|8252.4|8251.4|8255.6|8254.6|8248.6|8247.6|303
1726145400000|2024-09-12 12:50:00|8252.1|8251.1|8250.1|8249.1|8253.6|8252.6|8248.9|8247.9|276
1726145700000|2024-09-12 12:55:00|8249.9|8248.9|8248.1|8247.1|8253.4|8252.4|8247.4|8246.4|460
1726146000000|2024-09-12 13:00:00|8247.4|8246.4|8246.6|8245.6|8249.9|8248.9|8244.9|8243.9|466
1726146300000|2024-09-12 13:05:00|8246.4|8245.4|8250.1|8249.1|8252.4|8251.4|8245.6|8244.6|219
1726146600000|2024-09-12 13:10:00|8249.9|8248.9|8250.6|8249.6|8253.9|8252.9|8246.9|8245.9|305
1726146900000|2024-09-12 13:15:00|8250.4|8249.4|8247.4|8246.4|8252.1|8251.1|8246.9|8245.9|213
1726147200000|2024-09-12 13:20:00|8247.6|8246.6|8247.9|8246.9|8250.4|8249.4|8247.4|8246.4|225
1726147500000|2024-09-12 13:25:00|8248.1|8247.1|8242.9|8241.9|8248.1|8247.1|8242.4|8241.4|609
1726147800000|2024-09-12 13:30:00|8242.4|8241.4|8245.4|8244.4|8249.1|8248.1|8237.4|8236.4|1067
1726148100000|2024-09-12 13:35:00|8244.6|8243.6|8251.4|8250.4|8256.4|8255.4|8243.9|8242.9|892
1726148400000|2024-09-12 13:40:00|8250.9|8249.9|8248.6|8247.6|8256.9|8255.9|8246.6|8245.6|921
1726148700000|2024-09-12 13:45:00|8249.1|8248.1|8227.6|8226.6|8250.6|8249.6|8227.1|8226.1|1229
1726149000000|2024-09-12 13:50:00|8227.9|8226.9|8226.6|8225.6|8229.6|8228.6|8221.1|8220.1|1297
1726149300000|2024-09-12 13:55:00|8226.9|8225.9|8222.6|8221.6|8232.1|8231.1|8220.9|8219.9|866
1726149600000|2024-09-12 14:00:00|8222.9|8221.9|8219.6|8218.6|8223.6|8222.6|8218.4|8217.4|983
1726149900000|2024-09-12 14:05:00|8219.9|8218.9|8234.4|8233.4|8234.6|8233.6|8219.9|8218.9|868
1726150200000|2024-09-12 14:10:00|8234.5|8233.5|8240.5|8239.5|8242.5|8241.5|8233.2|8232.2|661
1726150500000|2024-09-12 14:15:00|8240.2|8239.2|8243.7|8242.7|8244.7|8243.7|8237.2|8236.2|585
1726150800000|2024-09-12 14:20:00|8244|8243|8238.2|8237.2|8245.2|8244.2|8237.5|8236.5|426
1726151100000|2024-09-12 14:25:00|8238.5|8237.5|8237.2|8236.2|8240.5|8239.5|8233.5|8232.5|536
1726151400000|2024-09-12 14:30:00|8237|8236|8238.2|8237.2|8240|8239|8234.5|8233.5|563
1726151700000|2024-09-12 14:35:00|8238|8237|8234|8233|8238.5|8237.5|8230.5|8229.5|691
1726152000000|2024-09-12 14:40:00|8233.5|8232.5|8239.7|8238.7|8239.7|8238.7|8233.2|8232.2|478
1726152300000|2024-09-12 14:45:00|8238.7|8237.7|8241.5|8240.5|8242.5|8241.5|8236.5|8235.5|789
1726152600000|2024-09-12 14:50:00|8241.7|8240.7|8233.5|8232.5|8241.7|8240.7|8233|8232|512
1726152900000|2024-09-12 14:55:00|8234|8233|8230.5|8229.5|8240.7|8239.7|8230|8229|562
1726153200000|2024-09-12 15:00:00|8230|8229|8232|8231|8234.5|8233.5|8228.7|8227.7|1009
1726153500000|2024-09-12 15:05:00|8232.2|8231.2|8237.2|8236.2|8239|8238|8231.5|8230.5|445
1726153800000|2024-09-12 15:10:00|8236.5|8235.5|8241|8240|8242.7|8241.7|8235.2|8234.2|534
1726154100000|2024-09-12 15:15:00|8241.5|8240.5|8237.2|8236.2|8242|8241|8234.5|8233.5|628
1726154400000|2024-09-12 15:20:00|8237|8236|8239|8238|8239.5|8238.5|8234.7|8233.7|882
1726154700000|2024-09-12 15:25:00|8239.5|8238.5|8239.5|8237.5|8240.5|8239.5|8235|8234|3615
1726155000000|2024-09-12 15:30:00|8239.7|8237.7|8243|8241|8243.5|8241.5|8235|8233|5000
1726155300000|2024-09-12 15:35:00|8243.5|8241.5|8242.5|8240.5|8247|8245|8240.7|8238.7|2027
1726155600000|2024-09-12 15:40:00|8242.2|8240.2|8243|8241|8249.2|8247.2|8242|8240|663
1726155900000|2024-09-12 15:45:00|8243.7|8241.7|8240.5|8238.5|8244.7|8242.7|8239.2|8237.2|393
1726156200000|2024-09-12 15:50:00|8240|8238|8239|8237|8241.7|8239.7|8237|8235|300
1726156500000|2024-09-12 15:55:00|8239.2|8237.2|8237|8235|8244|8242|8234.7|8232.7|937
1726156800000|2024-09-12 16:00:00|8236.5|8234.5|8243.5|8241.5|8244.2|8242.2|8236|8234|282
1726157100000|2024-09-12 16:05:00|8244|8242|8243.7|8241.7|8244.5|8242.5|8239|8237|212
1726157400000|2024-09-12 16:10:00|8243.5|8241.5|8244.5|8242.5|8245|8243|8240.2|8238.2|558
1726157700000|2024-09-12 16:15:00|8243.7|8241.7|8247.2|8245.2|8248.2|8246.2|8243.5|8241.5|413
1726158000000|2024-09-12 16:20:00|8247|8245|8248.5|8246.5|8251|8249|8246.5|8244.5|344
1726158300000|2024-09-12 16:25:00|8249|8247|8246.2|8244.2|8250.7|8248.7|8246|8244|229
1726158600000|2024-09-12 16:30:00|8246|8244|8249.2|8247.2|8249.2|8247.2|8245.5|8243.5|172
1726158900000|2024-09-12 16:35:00|8249|8247|8248|8246|8250.7|8248.7|8247.2|8245.2|110
1726159200000|2024-09-12 16:40:00|8247.7|8245.7|8252.5|8250.5|8252.7|8250.7|8247|8245|116
1726159500000|2024-09-12 16:45:00|8252.2|8250.2|8257|8255|8257|8255|8251.7|8249.7|173
1726159800000|2024-09-12 16:50:00|8257.2|8255.2|8263.7|8261.7|8264|8262|8257|8255|266
1726160100000|2024-09-12 16:55:00|8264|8262|8263.5|8261.5|8264|8262|8260|8258|181
1726160400000|2024-09-12 17:00:00|8264|8262|8264.7|8262.7|8265.2|8263.2|8262.2|8260.2|172
1726160700000|2024-09-12 17:05:00|8265|8263|8264|8262|8266.2|8264.2|8263|8261|149
1726161000000|2024-09-12 17:10:00|8263.7|8261.7|8263.7|8261.7|8265|8263|8262.2|8260.2|78
1726161300000|2024-09-12 17:15:00|8264|8262|8264|8262|8266|8264|8262|8260|101
1726161600000|2024-09-12 17:20:00|8263.7|8261.7|8268.2|8266.2|8268.5|8266.5|8261.5|8259.5|142
1726161900000|2024-09-12 17:25:00|8268.5|8266.5|8266.5|8264.5|8268.7|8266.7|8265.2|8263.2|143
1726162200000|2024-09-12 17:30:00|8266.7|8264.7|8269|8267|8269|8267|8265.5|8263.5|83
1726162500000|2024-09-12 17:35:00|8268.5|8266.5|8271|8269|8271.5|8269.5|8268.5|8266.5|253
1726162800000|2024-09-12 17:40:00|8270.7|8268.7|8270.7|8268.7|8272|8270|8270|8268|95
1726163100000|2024-09-12 17:45:00|8270.5|8268.5|8272.5|8270.5|8272.5|8270.5|8270|8268|112
1726163400000|2024-09-12 17:50:00|8272.7|8270.7|8273.5|8271.5|8275|8273|8272|8270|187
1726163700000|2024-09-12 17:55:00|8273.7|8271.7|8273|8271|8275|8273|8270.5|8268.5|130
1726164000000|2024-09-12 18:00:00|8272.7|8270.7|8272.5|8270.5|8274.2|8272.2|8271.5|8269.5|92
1726164300000|2024-09-12 18:05:00|8272.7|8270.7|8266.7|8264.7|8273.2|8271.2|8265.2|8263.2|169
1726164600000|2024-09-12 18:10:00|8267|8265|8268.5|8266.5|8269.2|8267.2|8266|8264|61
1726164900000|2024-09-12 18:15:00|8268.7|8266.7|8266|8264|8269.2|8267.2|8265.5|8263.5|84
1726165200000|2024-09-12 18:20:00|8266.2|8264.2|8269|8267|8269.2|8267.2|8264.7|8262.7|111
1726165500000|2024-09-12 18:25:00|8268.5|8266.5|8266.7|8264.7|8269.7|8267.7|8265.5|8263.5|54
1726165800000|2024-09-12 18:30:00|8267|8265|8266|8264|8267.7|8265.7|8263.5|8261.5|85
1726166100000|2024-09-12 18:35:00|8266.2|8264.2|8267.5|8265.5|8268.7|8266.7|8266|8264|42
1726166400000|2024-09-12 18:40:00|8267.7|8265.7|8265|8263|8268.2|8266.2|8264.2|8262.2|73
1726166700000|2024-09-12 18:45:00|8264.7|8262.7|8261.5|8259.5|8265.2|8263.2|8261|8259|62
1726167000000|2024-09-12 18:50:00|8261.7|8259.7|8256|8254|8262|8260|8248|8246|381
1726167300000|2024-09-12 18:55:00|8256.5|8254.5|8262|8260|8262.2|8260.2|8256|8254|170
1726167600000|2024-09-12 19:00:00|8261.7|8259.7|8258.7|8256.7|8262.5|8260.5|8258.5|8256.5|76
1726167900000|2024-09-12 19:05:00|8259|8257|8261.5|8259.5|8262|8260|8259|8257|80
1726168200000|2024-09-12 19:10:00|8261.7|8259.7|8260.7|8258.7|8262.5|8260.5|8259.2|8257.2|80
1726168500000|2024-09-12 19:15:00|8260.5|8258.5|8261.5|8259.5|8262|8260|8259.5|8257.5|90
1726168800000|2024-09-12 19:20:00|8261.2|8259.2|8261.2|8259.2|8261.5|8259.5|8258.7|8256.7|105
1726169100000|2024-09-12 19:25:00|8261.5|8259.5|8260.7|8258.7|8262|8260|8259.5|8257.5|76
1726169400000|2024-09-12 19:30:00|8260.5|8258.5|8257.2|8255.2|8260.5|8258.5|8256.5|8254.5|132
1726169700000|2024-09-12 19:35:00|8257|8255|8259.2|8257.2|8260.5|8258.5|8257|8255|93
1726170000000|2024-09-12 19:40:00|8259|8257|8259.2|8257.2|8260|8258|8257.2|8255.2|152
1726170300000|2024-09-12 19:45:00|8259|8257|8257.5|8255.5|8260|8258|8256|8254|226
1726170600000|2024-09-12 19:50:00|8257|8255|8257.7|8255.7|8259.7|8257.7|8255.5|8253.5|257
1726170900000|2024-09-12 19:55:00|8258.2|8256.2|8266.6|8262.6|8267.2|8263.2|8256.2|8254.2|414
1726171200000|2024-09-12 20:00:00|8266.9|8262.9|8263.1|8259.1|8266.9|8262.9|8262.2|8258.2|0
1726171500000|2024-09-12 20:05:00|8262.9|8258.9|8257.5|8253.5|8262.9|8258.9|8256|8252|0
1726171800000|2024-09-12 20:10:00|8257.8|8253.8|8258.1|8254.1|8259|8255|8256|8252|0
1726172100000|2024-09-12 20:15:00|8258.2|8254.2|8259.8|8255.8|8259.8|8255.8|8257.2|8253.2|0
1726172400000|2024-09-12 20:20:00|8259.7|8255.7|8260.1|8256.1|8260.1|8256.1|8259|8255|0
1726172700000|2024-09-12 20:25:00|8260|8256|8262.2|8258.2|8262.9|8258.9|8259.8|8255.8|0
1726173000000|2024-09-12 20:30:00|8261.9|8257.9|8261.3|8257.3|8262.8|8258.8|8260.7|8256.7|0
1726173300000|2024-09-12 20:35:00|8261|8257|8261.5|8257.5|8261.9|8257.9|8260.6|8256.6|0
1726173600000|2024-09-12 20:40:00|8261.6|8257.6|8262.5|8258.5|8263.1|8259.1|8261.3|8257.3|0
1726173900000|2024-09-12 20:45:00|8262.3|8258.3|8259.5|8255.5|8262.5|8258.5|8259.5|8255.5|0
1726174200000|2024-09-12 20:50:00|8259.7|8255.7|8260.4|8256.4|8261.6|8257.6|8259.7|8255.7|0
1726174500000|2024-09-12 20:55:00|8260.1|8256.1|8258.1|8254.1|8261|8257|8257.9|8253.9|0
1726174800000|2024-09-12 21:00:00|8257.8|8253.8|8257.6|8253.6|8257.8|8253.8|8257.6|8253.6|0
1726175100000|2024-09-12 21:05:00|8258.2|8254.2|8258.9|8254.9|8259.7|8255.7|8257.8|8253.8|0
1726175400000|2024-09-12 21:10:00|8258.6|8254.6|8258|8254|8258.8|8254.8|8257.5|8253.5|0
1726175700000|2024-09-12 21:15:00|8258.1|8254.1|8259.6|8255.6|8259.6|8255.6|8258.1|8254.1|0
1726176000000|2024-09-12 21:20:00|8258.8|8254.8|8258.9|8254.9|8260|8256|8258.8|8254.8|0
1726176300000|2024-09-12 21:25:00|8259.4|8255.4|8259.4|8255.4|8259.9|8255.9|8259.4|8255.4|0
1726176600000|2024-09-12 21:30:00|8259.2|8255.2|8258.8|8254.8|8259.2|8255.2|8258.7|8254.7|0
1726176900000|2024-09-12 21:35:00|8259|8255|8258.8|8254.8|8259.1|8255.1|8258.8|8254.8|0
1726177200000|2024-09-12 21:40:00|8258.7|8254.7|8260.2|8256.2|8260.5|8256.5|8258.7|8254.7|0
1726177500000|2024-09-12 21:45:00|8260|8256|8260.2|8256.2|8260.2|8256.2|8259.9|8255.9|0
1726177800000|2024-09-12 21:50:00|8260|8256|8259.6|8255.6|8260|8256|8259.5|8255.5|0
1726178100000|2024-09-12 21:55:00|8259.5|8255.5|8259.9|8255.9|8260|8256|8259.4|8255.4|0
1726178400000|2024-09-12 22:00:00|8262|8258|8263.1|8259.1|8263.3|8259.3|8260.9|8256.9|0
1726178700000|2024-09-12 22:05:00|8263|8259|8262.1|8258.1|8263.6|8259.6|8261.8|8257.8|0
1726179000000|2024-09-12 22:10:00|8262.3|8258.3|8264.3|8260.3|8264.5|8260.5|8262.3|8258.3|0
1726179300000|2024-09-12 22:15:00|8264.5|8260.5|8264.2|8260.2|8264.8|8260.8|8263.9|8259.9|0
1726179600000|2024-09-12 22:20:00|8264.3|8260.3|8263.6|8259.6|8265.1|8261.1|8263.6|8259.6|0
1726179900000|2024-09-12 22:25:00|8263.9|8259.9|8265.5|8261.5|8265.8|8261.8|8263.9|8259.9|0
1726180200000|2024-09-12 22:30:00|8265.4|8261.4|8265.1|8261.1|8266.3|8262.3|8265.1|8261.1|0
1726180500000|2024-09-12 22:35:00|8264.9|8260.9|8264.9|8260.9|8265.1|8261.1|8263.9|8259.9|0
1726180800000|2024-09-12 22:40:00|8265.1|8261.1|8266|8262|8266.3|8262.3|8265.1|8261.1|0
1726181100000|2024-09-12 22:45:00|8266.1|8262.1|8267.1|8263.1|8268|8264|8266|8262|0
1726181400000|2024-09-12 22:50:00|8266.8|8262.8|8267.4|8263.4|8267.7|8263.7|8266.8|8262.8|0
1726181700000|2024-09-12 22:55:00|8267.1|8263.1|8267.1|8263.1|8267.7|8263.7|8266.8|8262.8|0
1726182000000|2024-09-12 23:00:00|8267|8263|8269.2|8265.2|8269.2|8265.2|8267|8263|0
1726182300000|2024-09-12 23:05:00|8270.1|8266.1|8270.6|8266.6|8272.2|8268.2|8269.5|8265.5|0
1726182600000|2024-09-12 23:10:00|8270.4|8266.4|8268.8|8264.8|8270.6|8266.6|8268.8|8264.8|0
1726182900000|2024-09-12 23:15:00|8269.1|8265.1|8268.5|8264.5|8269.4|8265.4|8267.9|8263.9|0
1726183200000|2024-09-12 23:20:00|8268.4|8264.4|8267.9|8263.9|8268.5|8264.5|8267.3|8263.3|0
1726183500000|2024-09-12 23:25:00|8268.1|8264.1|8268.8|8264.8|8269.1|8265.1|8267.9|8263.9|0
1726183800000|2024-09-12 23:30:00|8268.6|8264.6|8269.4|8265.4|8269.4|8265.4|8268.5|8264.5|0
1726184100000|2024-09-12 23:35:00|8269.1|8265.1|8269.1|8265.1|8269.1|8265.1|8268.8|8264.8|0
1726184400000|2024-09-12 23:40:00|8268.8|8264.8|8270.6|8266.6|8270.9|8266.9|8268.6|8264.6|0
1726184700000|2024-09-12 23:45:00|8270.4|8266.4|8272.3|8268.3|8272.6|8268.6|8269.8|8265.8|0
1726185000000|2024-09-12 23:50:00|8272.5|8268.5|8269.1|8265.1|8272.9|8268.9|8268.8|8264.8|0
1726185300000|2024-09-12 23:55:00|8270.6|8266.6|8268.4|8264.4|8270.9|8266.9|8268.2|8264.2|0
1726185600000|2024-09-13 00:00:00|8268.7|8264.7|8265.6|8262.6|8272.6|8269.6|8265.6|8262.6|55
1726185900000|2024-09-13 00:05:00|8265.3|8262.3|8261.3|8258.3|8265.3|8262.3|8261.3|8258.3|28
1726186200000|2024-09-13 00:10:00|8260.8|8257.8|8264.6|8261.6|8264.6|8261.6|8260.3|8257.3|63
1726186500000|2024-09-13 00:15:00|8264.8|8261.8|8262.6|8259.6|8267.3|8264.3|8262.6|8259.6|35
1726186800000|2024-09-13 00:20:00|8262.8|8259.8|8264.6|8261.6|8265.1|8262.1|8261.6|8258.6|19
1726187100000|2024-09-13 00:25:00|8264.8|8261.8|8261.8|8258.8|8265.1|8262.1|8260.8|8257.8|44
1726187400000|2024-09-13 00:30:00|8261.6|8258.6|8263.1|8260.1|8264.6|8261.6|8261.3|8258.3|9
1726187700000|2024-09-13 00:35:00|8263.8|8260.8|8264.3|8261.3|8265.8|8262.8|8262.6|8259.6|3
1726188000000|2024-09-13 00:40:00|8265.6|8262.6|8263.3|8260.3|8265.6|8262.6|8263.1|8260.1|14
1726188300000|2024-09-13 00:45:00|8263.1|8260.1|8265.1|8262.1|8265.1|8262.1|8261.3|8258.3|7
1726188600000|2024-09-13 00:50:00|8265.6|8262.6|8264.3|8261.3|8266.8|8263.8|8264.1|8261.1|19
1726188900000|2024-09-13 00:55:00|8264.6|8261.6|8262.1|8259.1|8264.6|8261.6|8261.3|8258.3|11
1726189200000|2024-09-13 01:00:00|8262.3|8259.3|8253.3|8250.3|8262.3|8259.3|8253.3|8250.3|30
1726189500000|2024-09-13 01:05:00|8253.6|8250.6|8251.3|8248.3|8256.3|8253.3|8251.3|8248.3|22
1726189800000|2024-09-13 01:10:00|8251.1|8248.1|8245.6|8242.6|8251.1|8248.1|8245.6|8242.6|54
1726190100000|2024-09-13 01:15:00|8245.8|8242.8|8246.1|8243.1|8250.3|8247.3|8245.6|8242.6|14
1726190400000|2024-09-13 01:20:00|8246.3|8243.3|8246.6|8243.6|8246.6|8243.6|8245.3|8242.3|9
1726190700000|2024-09-13 01:25:00|8246.8|8243.8|8250.1|8247.1|8251.3|8248.3|8246.8|8243.8|9
1726191000000|2024-09-13 01:30:00|8249.8|8246.8|8251.1|8248.1|8251.1|8248.1|8248.3|8245.3|6
1726191300000|2024-09-13 01:35:00|8250.8|8247.8|8249.8|8246.8|8251.1|8248.1|8247.8|8244.8|23
1726191600000|2024-09-13 01:40:00|8250.6|8247.6|8248.8|8245.8|8250.8|8247.8|8247.8|8244.8|3
1726191900000|2024-09-13 01:45:00|8248.6|8245.6|8249.1|8246.1|8249.8|8246.8|8248.1|8245.1|18
1726192200000|2024-09-13 01:50:00|8249.6|8246.6|8249.1|8246.1|8250.8|8247.8|8246.1|8243.1|39
1726192500000|2024-09-13 01:55:00|8248.3|8245.3|8247.3|8244.3|8250.8|8247.8|8246.1|8243.1|25
1726192800000|2024-09-13 02:00:00|8247.1|8244.1|8248.6|8245.6|8249.3|8246.3|8246.3|8243.3|25
1726193100000|2024-09-13 02:05:00|8248.3|8245.3|8246.1|8243.1|8248.6|8245.6|8245.3|8242.3|8
1726193400000|2024-09-13 02:10:00|8246.8|8243.8|8246.3|8243.3|8247.8|8244.8|8245.6|8242.6|22
1726193700000|2024-09-13 02:15:00|8245.8|8242.8|8245.1|8242.1|8246.1|8243.1|8244.3|8241.3|8
1726194000000|2024-09-13 02:20:00|8244.8|8241.8|8245.3|8242.3|8245.8|8242.8|8244.6|8241.6|7
1726194300000|2024-09-13 02:25:00|8245.1|8242.1|8246.3|8243.3|8246.3|8243.3|8245.1|8242.1|5
1726194600000|2024-09-13 02:30:00|8246.1|8243.1|8245.1|8242.1|8246.8|8243.8|8244.8|8241.8|12
1726194900000|2024-09-13 02:35:00|8244.8|8241.8|8246.1|8243.1|8246.3|8243.3|8244.8|8241.8|32
1726195200000|2024-09-13 02:40:00|8245.8|8242.8|8243.8|8240.8|8245.8|8242.8|8241.3|8238.3|34
1726195500000|2024-09-13 02:45:00|8243.6|8240.6|8243.1|8240.1|8243.6|8240.6|8241.6|8238.6|14
1726195800000|2024-09-13 02:50:00|8243.3|8240.3|8243.1|8240.1|8243.6|8240.6|8242.6|8239.6|4
1726196100000|2024-09-13 02:55:00|8243.3|8240.3|8243.8|8240.8|8243.8|8240.8|8243.1|8240.1|2
1726196400000|2024-09-13 03:00:00|8243.6|8240.6|8243.3|8240.3|8243.8|8240.8|8243.3|8240.3|8
1726196700000|2024-09-13 03:05:00|8243.6|8240.6|8245.6|8242.6|8245.6|8242.6|8243.6|8240.6|24
1726197000000|2024-09-13 03:10:00|8245.8|8242.8|8245.1|8242.1|8247.6|8244.6|8245.1|8242.1|20
1726197300000|2024-09-13 03:15:00|8245.3|8242.3|8245.8|8242.8|8246.3|8243.3|8245.1|8242.1|5
1726197600000|2024-09-13 03:20:00|8245.6|8242.6|8246.3|8243.3|8246.6|8243.6|8245.6|8242.6|3
1726197900000|2024-09-13 03:25:00|8246.8|8243.8|8245.6|8242.6|8247.8|8244.8|8245.6|8242.6|18
1726198200000|2024-09-13 03:30:00|8245.8|8242.8|8245.3|8242.3|8246.6|8243.6|8244.3|8241.3|7
1726198500000|2024-09-13 03:35:00|8245.6|8242.6|8245.1|8242.1|8246.1|8243.1|8244.6|8241.6|4
1726198800000|2024-09-13 03:40:00|8244.6|8241.6|8244.3|8241.3|8245.3|8242.3|8244.3|8241.3|6
1726199100000|2024-09-13 03:45:00|||||||||2
1726199400000|2024-09-13 03:50:00|8244.6|8241.6|8244.3|8241.3|8244.6|8241.6|8244.3|8241.3|1
1726199700000|2024-09-13 03:55:00|8244.6|8241.6|8244.6|8241.6|8244.8|8241.8|8244.3|8241.3|5
1726200000000|2024-09-13 04:00:00|8244.3|8241.3|8242.8|8239.8|8244.6|8241.6|8242.3|8239.3|25
1726200300000|2024-09-13 04:05:00|8242.6|8239.6|8241.8|8238.8|8242.6|8239.6|8241.3|8238.3|8
1726200600000|2024-09-13 04:10:00|8242.3|8239.3|8240.8|8237.8|8242.6|8239.6|8240.8|8237.8|20
1726200900000|2024-09-13 04:15:00|8241.1|8238.1|8240.8|8237.8|8242.6|8239.6|8240.8|8237.8|7
1726201200000|2024-09-13 04:20:00|8241.1|8238.1|8241.6|8238.6|8241.8|8238.8|8240.8|8237.8|4
1726201500000|2024-09-13 04:25:00|8241.3|8238.3|8242.1|8239.1|8242.1|8239.1|8240.3|8237.3|19
1726201800000|2024-09-13 04:30:00|8242.3|8239.3|8241.8|8238.8|8243.1|8240.1|8241.6|8238.6|13
1726202100000|2024-09-13 04:35:00|8241.6|8238.6|8243.3|8240.3|8243.6|8240.6|8241.1|8238.1|326
1726202400000|2024-09-13 04:40:00|8242.6|8239.6|8244.6|8241.6|8244.8|8241.8|8242.6|8239.6|13
1726202700000|2024-09-13 04:45:00|8244.3|8241.3|8243.8|8240.8|8244.3|8241.3|8243.1|8240.1|6
1726203000000|2024-09-13 04:50:00|8243.6|8240.6|8243.6|8240.6|8243.8|8240.8|8242.6|8239.6|6
1726203300000|2024-09-13 04:55:00|8243.8|8240.8|8242.8|8239.8|8243.8|8240.8|8241.6|8238.6|13
1726203600000|2024-09-13 05:00:00|8242.3|8239.3|8242.3|8239.3|8243.6|8240.6|8241.3|8238.3|20
1726203900000|2024-09-13 05:05:00|8242.6|8239.6|8249.3|8246.3|8249.6|8246.6|8242.6|8239.6|82
1726204200000|2024-09-13 05:10:00|8249.1|8246.1|8248.3|8245.3|8249.8|8246.8|8247.3|8244.3|34
1726204500000|2024-09-13 05:15:00|8248.1|8245.1|8247.3|8244.3|8248.1|8245.1|8246.8|8243.8|18
1726204800000|2024-09-13 05:20:00|8247.1|8244.1|8248.3|8245.3|8249.3|8246.3|8246.3|8243.3|37
1726205100000|2024-09-13 05:25:00|8247.8|8244.8|8250.1|8247.1|8251.3|8248.3|8247.6|8244.6|45
1726205400000|2024-09-13 05:30:00|8249.6|8246.6|8251.3|8248.3|8251.3|8248.3|8249.3|8246.3|5
1726205700000|2024-09-13 05:35:00|8251.1|8248.1|8249.8|8246.8|8251.8|8248.8|8249.3|8246.3|12
1726206000000|2024-09-13 05:40:00|8249.6|8246.6|8252.8|8249.8|8253.6|8250.6|8249.3|8246.3|15
1726206300000|2024-09-13 05:45:00|8252.6|8249.6|8250.1|8247.1|8252.6|8249.6|8249.3|8246.3|57
1726206600000|2024-09-13 05:50:00|8249.8|8246.8|8249.6|8246.6|8250.3|8247.3|8247.1|8244.1|59
1726206900000|2024-09-13 05:55:00|8249.3|8246.3|8245.6|8242.6|8249.6|8246.6|8244.8|8241.8|18
1726207200000|2024-09-13 06:00:00|8245.3|8242.3|8243.3|8241.3|8246.8|8244.8|8240.6|8238.6|155
1726207500000|2024-09-13 06:05:00|8242.8|8240.8|8236.8|8234.8|8243.3|8241.3|8234.8|8232.8|204
1726207800000|2024-09-13 06:10:00|8236.6|8234.6|8237.8|8235.8|8238.3|8236.3|8235.6|8233.6|61
1726208100000|2024-09-13 06:15:00|8238.3|8236.3|8237.6|8235.6|8240.6|8238.6|8237.3|8235.3|63
1726208400000|2024-09-13 06:20:00|8237.3|8235.3|8239.6|8237.6|8239.6|8237.6|8235.8|8233.8|39
1726208700000|2024-09-13 06:25:00|8239.3|8237.3|8238.8|8236.8|8239.8|8237.8|8238.3|8236.3|14
1726209000000|2024-09-13 06:30:00|8238.6|8236.6|8249.3|8247.3|8251.1|8249.1|8238.6|8236.6|406
1726209300000|2024-09-13 06:35:00|8249.1|8247.1|8247.3|8245.3|8250.8|8248.8|8246.8|8244.8|204
1726209600000|2024-09-13 06:40:00|8247.1|8245.1|8256.3|8254.3|8256.8|8254.8|8246.8|8244.8|171
1726209900000|2024-09-13 06:45:00|8255.8|8253.8|8252.3|8250.3|8256.8|8254.8|8250.8|8248.8|101
1726210200000|2024-09-13 06:50:00|8251.8|8249.8|8245.6|8243.6|8251.8|8249.8|8245.6|8243.6|124
1726210500000|2024-09-13 06:55:00|8245.8|8243.8|8243.6|8241.6|8246.3|8244.3|8242.1|8240.1|175
1726210800000|2024-09-13 07:00:00|8243.1|8242.1|8248.3|8247.3|8251.6|8250.6|8241.8|8240.8|2143
1726211100000|2024-09-13 07:05:00|8249.1|8248.1|8252.1|8251.1|8256.8|8255.8|8248.8|8247.8|1363
1726211400000|2024-09-13 07:10:00|8252.3|8251.3|8263.1|8262.1|8263.6|8262.6|8249.8|8248.8|1938
1726211700000|2024-09-13 07:15:00|8262.8|8261.8|8256.6|8255.6|8264.6|8263.6|8256.1|8255.1|620
1726212000000|2024-09-13 07:20:00|8256.3|8255.3|8257.6|8256.6|8259.3|8258.3|8252.8|8251.8|839
1726212300000|2024-09-13 07:25:00|8257.8|8256.8|8259.6|8258.6|8265.1|8264.1|8256.6|8255.6|509
1726212600000|2024-09-13 07:30:00|8259.1|8258.1|8255.8|8254.8|8263.3|8262.3|8254.8|8253.8|651
1726212900000|2024-09-13 07:35:00|8256.6|8255.6|8254.1|8253.1|8259.8|8258.8|8253.1|8252.1|543
1726213200000|2024-09-13 07:40:00|8253.9|8252.9|8253.6|8252.6|8255.6|8254.6|8250.4|8249.4|402
1726213500000|2024-09-13 07:45:00|8254.4|8253.4|8243.6|8242.6|8254.4|8253.4|8243.4|8242.4|451
1726213800000|2024-09-13 07:50:00|8243.4|8242.4|8239.9|8238.9|8243.6|8242.6|8239.4|8238.4|558
1726214100000|2024-09-13 07:55:00|8239.6|8238.6|8237.4|8236.4|8243.4|8242.4|8237.4|8236.4|664
1726214400000|2024-09-13 08:00:00|8237.1|8236.1|8229.6|8228.6|8237.9|8236.9|8229.1|8228.1|608
1726214700000|2024-09-13 08:05:00|8229.9|8228.9|8237.1|8236.1|8237.1|8236.1|8229.9|8228.9|309
1726215000000|2024-09-13 08:10:00|8236.9|8235.9|8246.9|8245.9|8246.9|8245.9|8235.9|8234.9|380
1726215300000|2024-09-13 08:15:00|8246.6|8245.6|8244.1|8243.1|8248.9|8247.9|8241.9|8240.9|705
1726215600000|2024-09-13 08:20:00|8243.9|8242.9|8239.6|8238.6|8245.1|8244.1|8239.6|8238.6|189
1726215900000|2024-09-13 08:25:00|8239.4|8238.4|8239.9|8238.9|8242.1|8241.1|8238.4|8237.4|370
1726216200000|2024-09-13 08:30:00|8239.6|8238.6|8235.1|8234.1|8241.1|8240.1|8234.6|8233.6|480
1726216500000|2024-09-13 08:35:00|8234.9|8233.9|8234.6|8233.6|8236.1|8235.1|8231.1|8230.1|303
1726216800000|2024-09-13 08:40:00|8234.9|8233.9|8233.1|8232.1|8237.6|8236.6|8232.1|8231.1|252
1726217100000|2024-09-13 08:45:00|8233.9|8232.9|8238.6|8237.6|8238.9|8237.9|8233.9|8232.9|274
1726217400000|2024-09-13 08:50:00|8238.4|8237.4|8234.1|8233.1|8239.1|8238.1|8231.6|8230.6|219
1726217700000|2024-09-13 08:55:00|8234.4|8233.4|8237.1|8236.1|8237.4|8236.4|8233.4|8232.4|9603
1726218000000|2024-09-13 09:00:00|8236.9|8235.9|8238.1|8237.1|8240.6|8239.6|8234.4|8233.4|367
1726218300000|2024-09-13 09:05:00|8237.9|8236.9|8241.4|8240.4|8242.1|8241.1|8236.6|8235.6|247
1726218600000|2024-09-13 09:10:00|8241.9|8240.9|8246.1|8245.1|8246.9|8245.9|8241.4|8240.4|266
1726218900000|2024-09-13 09:15:00|8245.6|8244.6|8246.6|8245.6|8248.1|8247.1|8244.4|8243.4|329
1726219200000|2024-09-13 09:20:00|8246.4|8245.4|8246.4|8245.4|8247.6|8246.6|8244.4|8243.4|157
1726219500000|2024-09-13 09:25:00|8246.6|8245.6|8245.6|8244.6|8246.6|8245.6|8243.9|8242.9|185
1726219800000|2024-09-13 09:30:00|8245.4|8244.4|8251.9|8250.9|8252.1|8251.1|8244.9|8243.9|618
1726220100000|2024-09-13 09:35:00|8252.1|8251.1|8250.6|8249.6|8252.9|8251.9|8248.4|8247.4|270
1726220400000|2024-09-13 09:40:00|8250.9|8249.9|8251.9|8250.9|8253.4|8252.4|8250.9|8249.9|219
1726220700000|2024-09-13 09:45:00|8251.6|8250.6|8252.9|8251.9|8253.4|8252.4|8250.6|8249.6|383
1726221000000|2024-09-13 09:50:00|8253.4|8252.4|8252.6|8251.6|8255.1|8254.1|8251.4|8250.4|315
1726221300000|2024-09-13 09:55:00|8251.9|8250.9|8253.4|8252.4|8254.4|8253.4|8250.4|8249.4|202
1726221600000|2024-09-13 10:00:00|8253.9|8252.9|8255.6|8254.6|8258.9|8257.9|8253.4|8252.4|360
1726221900000|2024-09-13 10:05:00|8255.4|8254.4|8257.9|8256.9|8259.4|8258.4|8253.9|8252.9|303
1726222200000|2024-09-13 10:10:00|8257.6|8256.6|8257.1|8256.1|8259.6|8258.6|8256.9|8255.9|193
1726222500000|2024-09-13 10:15:00|8256.9|8255.9|8254.1|8253.1|8257.4|8256.4|8253.6|8252.6|339
1726222800000|2024-09-13 10:20:00|8253.9|8252.9|8254.1|8253.1|8254.6|8253.6|8251.9|8250.9|219
1726223100000|2024-09-13 10:25:00|8254.4|8253.4|8259.9|8258.9|8259.9|8258.9|8253.6|8252.6|324
1726223400000|2024-09-13 10:30:00|8259.6|8258.6|8262.1|8261.1|8262.1|8261.1|8257.1|8256.1|172
1726223700000|2024-09-13 10:35:00|8262.4|8261.4|8259.1|8258.1|8263.4|8262.4|8258.6|8257.6|206
1726224000000|2024-09-13 10:40:00|8259.4|8258.4|8258.1|8257.1|8259.9|8258.9|8256.9|8255.9|126
1726224300000|2024-09-13 10:45:00|8258.4|8257.4|8260.6|8259.6|8261.1|8260.1|8258.4|8257.4|200
1726224600000|2024-09-13 10:50:00|8260.9|8259.9|8266.1|8265.1|8266.1|8265.1|8260.9|8259.9|201
1726224900000|2024-09-13 10:55:00|8265.9|8264.9|8270.1|8269.1|8270.4|8269.4|8264.9|8263.9|474
1726225200000|2024-09-13 11:00:00|8270.4|8269.4|8267.6|8266.6|8272.4|8271.4|8267.4|8266.4|413
1726225500000|2024-09-13 11:05:00|8267.9|8266.9|8265.9|8264.9|8267.9|8266.9|8262.9|8261.9|243
1726225800000|2024-09-13 11:10:00|8266.4|8265.4|8264.9|8263.9|8267.6|8266.6|8263.9|8262.9|248
1726226100000|2024-09-13 11:15:00|8265.1|8264.1|8268.1|8267.1|8268.6|8267.6|8265.1|8264.1|250
1726226400000|2024-09-13 11:20:00|8268.4|8267.4|8267.9|8266.9|8268.9|8267.9|8266.9|8265.9|246
1726226700000|2024-09-13 11:25:00|8267.4|8266.4|8267.1|8266.1|8267.9|8266.9|8264.9|8263.9|252
1726227000000|2024-09-13 11:30:00|8266.9|8265.9|8266.4|8265.4|8270.1|8269.1|8265.9|8264.9|394
1726227300000|2024-09-13 11:35:00|8266.1|8265.1|8259.1|8258.1|8267.4|8266.4|8258.9|8257.9|271
1726227600000|2024-09-13 11:40:00|8259.6|8258.6|8264.1|8263.1|8266.4|8265.4|8259.4|8258.4|313
1726227900000|2024-09-13 11:45:00|8263.9|8262.9|8264.6|8263.6|8264.6|8263.6|8262.4|8261.4|395
1726228200000|2024-09-13 11:50:00|8264.4|8263.4|8266.6|8265.6|8266.9|8265.9|8262.6|8261.6|683
1726228500000|2024-09-13 11:55:00|8266.9|8265.9|8264.6|8263.6|8266.9|8265.9|8264.6|8263.6|223
1726228800000|2024-09-13 12:00:00|8264.1|8263.1|8264.1|8263.1|8264.9|8263.9|8260.4|8259.4|320
1726229100000|2024-09-13 12:05:00|8263.9|8262.9|8265.4|8264.4|8265.9|8264.9|8261.6|8260.6|302
1726229400000|2024-09-13 12:10:00|8265.9|8264.9|8267.9|8266.9|8269.4|8268.4|8265.1|8264.1|331
1726229700000|2024-09-13 12:15:00|8267.4|8266.4|8265.6|8264.6|8268.6|8267.6|8264.9|8263.9|426
1726230000000|2024-09-13 12:20:00|8265.4|8264.4|8264.6|8263.6|8266.6|8265.6|8262.6|8261.6|371
1726230300000|2024-09-13 12:25:00|8264.9|8263.9|8264.1|8263.1|8265.4|8264.4|8262.9|8261.9|317
1726230600000|2024-09-13 12:30:00|8264.4|8263.4|8265.9|8264.9|8268.1|8267.1|8263.1|8262.1|410
1726230900000|2024-09-13 12:35:00|8266.1|8265.1|8260.4|8259.4|8266.6|8265.6|8260.4|8259.4|333
1726231200000|2024-09-13 12:40:00|8260.1|8259.1|8260.9|8259.9|8261.4|8260.4|8255.1|8254.1|1023
1726231500000|2024-09-13 12:45:00|8260.6|8259.6|8264.1|8263.1|8264.9|8263.9|8260.1|8259.1|313
1726231800000|2024-09-13 12:50:00|8263.9|8262.9|8262.6|8261.6|8265.9|8264.9|8262.6|8261.6|408
1726232100000|2024-09-13 12:55:00|8262.9|8261.9|8261.4|8260.4|8264.4|8263.4|8260.4|8259.4|344
1726232400000|2024-09-13 13:00:00|8261.1|8260.1|8264.9|8263.9|8264.9|8263.9|8261.1|8260.1|530
1726232700000|2024-09-13 13:05:00|8264.6|8263.6|8257.9|8256.9|8264.9|8263.9|8257.6|8256.6|348
1726233000000|2024-09-13 13:10:00|8257.4|8256.4|8252.6|8251.6|8257.9|8256.9|8251.9|8250.9|585
1726233300000|2024-09-13 13:15:00|8252.9|8251.9|8256.6|8255.6|8257.6|8256.6|8252.6|8251.6|540
1726233600000|2024-09-13 13:20:00|8256.4|8255.4|8256.6|8255.6|8259.4|8258.4|8255.4|8254.4|440
1726233900000|2024-09-13 13:25:00|8256.4|8255.4|8256.4|8255.4|8259.9|8258.9|8253.9|8252.9|498
1726234200000|2024-09-13 13:30:00|8255.9|8254.9|8261.6|8260.6|8265.6|8264.6|8255.9|8254.9|891
1726234500000|2024-09-13 13:35:00|8261.9|8260.9|8266.6|8265.6|8266.9|8265.9|8260.4|8259.4|609
1726234800000|2024-09-13 13:40:00|8266.9|8265.9|8270.4|8269.4|8271.4|8270.4|8264.4|8263.4|757
1726235100000|2024-09-13 13:45:00|8270.9|8269.9|8283.9|8282.9|8284.6|8283.6|8269.4|8268.4|895
1726235400000|2024-09-13 13:50:00|8283.6|8282.6|8274.9|8273.9|8284.4|8283.4|8274.6|8273.6|1410
1726235700000|2024-09-13 13:55:00|8275.4|8274.4|8281.1|8280.1|8283.4|8282.4|8275.4|8274.4|935
1726236000000|2024-09-13 14:00:00|8280.1|8279.1|8278.1|8277.1|8288.9|8287.9|8274.6|8273.6|1278
1726236300000|2024-09-13 14:05:00|8278.4|8277.4|8276.6|8275.6|8278.4|8277.4|8272.6|8271.6|649
1726236600000|2024-09-13 14:10:00|8276.9|8275.9|8283.9|8282.9|8286.2|8285.2|8275.9|8274.9|522
1726236900000|2024-09-13 14:15:00|8283.7|8282.7|8286.7|8285.7|8287.7|8286.7|8281.7|8280.7|562
1726237200000|2024-09-13 14:20:00|8286.4|8285.4|8288.2|8287.2|8288.9|8287.9|8282.7|8281.7|724
1726237500000|2024-09-13 14:25:00|8288.4|8287.4|8278.4|8277.4|8289.4|8288.4|8277.7|8276.7|822
1726237800000|2024-09-13 14:30:00|8278.2|8277.2|8280.9|8279.9|8281.7|8280.7|8274.7|8273.7|854
1726238100000|2024-09-13 14:35:00|8280.7|8279.7|8286.2|8285.2|8286.2|8285.2|8279.2|8278.2|770
1726238400000|2024-09-13 14:40:00|8285.9|8284.9|8285.2|8284.2|8288.2|8287.2|8284.7|8283.7|764
1726238700000|2024-09-13 14:45:00|8284.7|8283.7|8285.2|8284.2|8288.7|8287.7|8283.9|8282.9|698
1726239000000|2024-09-13 14:50:00|8285.7|8284.7|8280.7|8279.7|8285.9|8284.9|8279.7|8278.7|780
1726239300000|2024-09-13 14:55:00|8281.2|8280.2|8276.9|8275.9|8284.7|8283.7|8274.7|8273.7|800
1726239600000|2024-09-13 15:00:00|8276.7|8275.7|8275.7|8274.7|8279.7|8278.7|8274.4|8273.4|768
1726239900000|2024-09-13 15:05:00|8275.9|8274.9|8268.7|8267.7|8277.9|8276.9|8268.4|8267.4|845
1726240200000|2024-09-13 15:10:00|8268.2|8267.2|8268.7|8267.7|8271.7|8270.7|8267.7|8266.7|770
1726240500000|2024-09-13 15:15:00|8268.4|8267.4|8269.4|8268.4|8272.7|8271.7|8268.2|8267.2|719
1726240800000|2024-09-13 15:20:00|8269.2|8268.2|8274.4|8273.4|8275.2|8274.2|8268.2|8267.2|946
1726241100000|2024-09-13 15:25:00|8274.2|8273.2|8271.9|8269.9|8276.9|8275.9|8268.9|8267.9|8650
1726241400000|2024-09-13 15:30:00|8271.4|8269.4|8273.7|8271.7|8275.2|8273.2|8268.2|8266.2|5561
1726241700000|2024-09-13 15:35:00|8274.2|8272.2|8275.7|8273.7|8276.7|8274.7|8273.7|8271.7|1238
1726242000000|2024-09-13 15:40:00|8276.2|8274.2|8281.2|8279.2|8282.7|8280.7|8276.2|8274.2|647
1726242300000|2024-09-13 15:45:00|8281.4|8279.4|8283.4|8281.4|8285.2|8283.2|8281.2|8279.2|374
1726242600000|2024-09-13 15:50:00|8283.7|8281.7|8280.7|8278.7|8283.9|8281.9|8279.7|8277.7|290
1726242900000|2024-09-13 15:55:00|8281.2|8279.2|8281.9|8279.9|8282.2|8280.2|8277.2|8275.2|1038
1726243200000|2024-09-13 16:00:00|8282.2|8280.2|8282.7|8280.7|8284.7|8282.7|8282.2|8280.2|443
1726243500000|2024-09-13 16:05:00|8282.9|8280.9|8284.7|8282.7|8285.2|8283.2|8282.4|8280.4|489
1726243800000|2024-09-13 16:10:00|8284.2|8282.2|8281.2|8279.2|8284.7|8282.7|8278.7|8276.7|227
1726244100000|2024-09-13 16:15:00|8280.9|8278.9|8281.2|8279.2|8282.7|8280.7|8278.9|8276.9|140
1726244400000|2024-09-13 16:20:00|8281.7|8279.7|8279.7|8277.7|8281.7|8279.7|8279.7|8277.7|173
1726244700000|2024-09-13 16:25:00|8279.9|8277.9|8277.2|8275.2|8279.9|8277.9|8275.7|8273.7|203
1726245000000|2024-09-13 16:30:00|8276.9|8274.9|8279.9|8277.9|8279.9|8277.9|8276.2|8274.2|181
1726245300000|2024-09-13 16:35:00|8280.2|8278.2|8278.9|8276.9|8280.4|8278.4|8277.2|8275.2|177
1726245600000|2024-09-13 16:40:00|8279.2|8277.2|8278.9|8276.9|8280.9|8278.9|8277.4|8275.4|162
1726245900000|2024-09-13 16:45:00|8279.2|8277.2|8276.7|8274.7|8279.2|8277.2|8276.7|8274.7|172
1726246200000|2024-09-13 16:50:00|8276.4|8274.4|8276.7|8274.7|8279.7|8277.7|8274.9|8272.9|287
1726246500000|2024-09-13 16:55:00|8276.9|8274.9|8275.4|8273.4|8277.4|8275.4|8274.7|8272.7|100
1726246800000|2024-09-13 17:00:00|8275.2|8273.2|8277.2|8275.2|8278.2|8276.2|8274.4|8272.4|78
1726247100000|2024-09-13 17:05:00|8277.4|8275.4|8278.2|8276.2|8279.9|8277.9|8276.2|8274.2|82
1726247400000|2024-09-13 17:10:00|8278.7|8276.7|8280.7|8278.7|8281.2|8279.2|8277.7|8275.7|111
1726247700000|2024-09-13 17:15:00|8280.4|8278.4|8279.7|8277.7|8280.9|8278.9|8278.9|8276.9|53
1726248000000|2024-09-13 17:20:00|8279.4|8277.4|8278.7|8276.7|8280.4|8278.4|8277.7|8275.7|208
1726248300000|2024-09-13 17:25:00|8278.9|8276.9|8280.7|8278.7|8280.7|8278.7|8278.7|8276.7|68
1726248600000|2024-09-13 17:30:00|8280.4|8278.4|8281.2|8279.2|8281.9|8279.9|8280.2|8278.2|55
1726248900000|2024-09-13 17:35:00|8280.9|8278.9|8284.7|8282.7|8285.7|8283.7|8279.7|8277.7|129
1726249200000|2024-09-13 17:40:00|8284.4|8282.4|8283.7|8281.7|8285.7|8283.7|8281.9|8279.9|59
1726249500000|2024-09-13 17:45:00|8283.9|8281.9|8284.2|8282.2|8285.2|8283.2|8283.7|8281.7|114
1726249800000|2024-09-13 17:50:00|8284.7|8282.7|8282.9|8280.9|8285.2|8283.2|8282.2|8280.2|54
1726250100000|2024-09-13 17:55:00|8283.2|8281.2|8281.2|8279.2|8283.2|8281.2|8280.2|8278.2|98
1726250400000|2024-09-13 18:00:00|8280.9|8278.9|8274.9|8272.9|8281.2|8279.2|8271.4|8269.4|253
1726250700000|2024-09-13 18:05:00|8275.2|8273.2|8281.7|8279.7|8282.2|8280.2|8275.2|8273.2|109
1726251000000|2024-09-13 18:10:00|8281.9|8279.9|8280.9|8278.9|8282.4|8280.4|8278.4|8276.4|614
1726251300000|2024-09-13 18:15:00|8281.2|8279.2|8282.2|8280.2|8282.4|8280.4|8280.2|8278.2|61
1726251600000|2024-09-13 18:20:00|8281.7|8279.7|8276.9|8274.9|8282.7|8280.7|8276.9|8274.9|119
1726251900000|2024-09-13 18:25:00|8276.7|8274.7|8272.9|8270.9|8277.4|8275.4|8272.7|8270.7|134
1726252200000|2024-09-13 18:30:00|8273.2|8271.2|8273.7|8271.7|8274.2|8272.2|8272.2|8270.2|241
1726252500000|2024-09-13 18:35:00|8273.9|8271.9|8272.9|8270.9|8274.2|8272.2|8272.2|8270.2|50
1726252800000|2024-09-13 18:40:00|8272.7|8270.7|8274.7|8272.7|8276.7|8274.7|8272.2|8270.2|119
1726253100000|2024-09-13 18:45:00|8274.4|8272.4|8274.2|8272.2|8276.9|8274.9|8273.9|8271.9|98
1726253400000|2024-09-13 18:50:00|8273.9|8271.9|8273.9|8271.9|8275.2|8273.2|8271.7|8269.7|66
1726253700000|2024-09-13 18:55:00|8273.7|8271.7|8274.4|8272.4|8275.4|8273.4|8273.2|8271.2|40
1726254000000|2024-09-13 19:00:00|8273.9|8271.9|8271.7|8269.7|8273.9|8271.9|8270.7|8268.7|107
1726254300000|2024-09-13 19:05:00|8271.9|8269.9|8273.2|8271.2|8274.4|8272.4|8271.9|8269.9|44
1726254600000|2024-09-13 19:10:00|8272.9|8270.9|8273.4|8271.4|8274.4|8272.4|8271.9|8269.9|71
1726254900000|2024-09-13 19:15:00|8273.2|8271.2|8276.9|8274.9|8278.2|8276.2|8272.9|8270.9|106
1726255200000|2024-09-13 19:20:00|8276.7|8274.7|8276.9|8274.9|8277.2|8275.2|8275.2|8273.2|77
1726255500000|2024-09-13 19:25:00|8276.7|8274.7|8280.4|8278.4|8280.7|8278.7|8276.2|8274.2|114
1726255800000|2024-09-13 19:30:00|8280.7|8278.7|8279.2|8277.2|8281.4|8279.4|8278.4|8276.4|157
1726256100000|2024-09-13 19:35:00|8279.7|8277.7|8278.9|8276.9|8279.7|8277.7|8277.2|8275.2|100
1726256400000|2024-09-13 19:40:00|8279.2|8277.2|8278.9|8276.9|8279.2|8277.2|8275.4|8273.4|534
1726256700000|2024-09-13 19:45:00|8279.2|8277.2|8277.4|8275.4|8281.9|8279.9|8277.2|8275.2|125
1726257000000|2024-09-13 19:50:00|8277.7|8275.7|8282.2|8280.2|8282.7|8280.7|8277.4|8275.4|124
1726257300000|2024-09-13 19:55:00|8281.7|8279.7|8284.5|8280.5|8284.5|8281.9|8280.7|8278.7|859
1726257600000|2024-09-13 20:00:00|8284.8|8280.8|8280.7|8276.7|8284.8|8280.8|8278.9|8274.9|8
1726257900000|2024-09-13 20:05:00|8281|8277|8283.3|8279.3|8283.9|8279.9|8281|8277|0
1726258200000|2024-09-13 20:10:00|8283|8279|8282.4|8278.4|8283.5|8279.5|8279.8|8275.8|0
1726258500000|2024-09-13 20:15:00|8282.6|8278.6|8283.9|8279.9|8284.2|8280.2|8281.2|8277.2|0
1726258800000|2024-09-13 20:20:00|8283.7|8279.7|8284.8|8280.8|8284.8|8280.8|8283.6|8279.6|0
1726259100000|2024-09-13 20:25:00|8285.4|8281.4|8284.5|8280.5|8286.6|8282.6|8284.2|8280.2|0
1726259400000|2024-09-13 20:30:00|8284.3|8280.3|8283.3|8279.3|8284.8|8280.8|8283|8279|0
1726259700000|2024-09-13 20:35:00|8283|8279|8283.3|8279.3|8283.9|8279.9|8283|8279|0
1726260000000|2024-09-13 20:40:00|8283|8279|8282.1|8278.1|8283.3|8279.3|8282|8278|0
1726260300000|2024-09-13 20:45:00|8282|8278|8280.4|8276.4|8282.1|8278.1|8279.8|8275.8|0
1726260600000|2024-09-13 20:50:00|8280.5|8276.5|8281|8277|8281.2|8277.2|8280.5|8276.5|0
1726260900000|2024-09-13 20:55:00|8280.8|8276.8|8281|8277|8281.2|8277.2|8279.9|8275.9|0
1726437600000|2024-09-15 22:00:00|8282.6|8278.6|8283.4|8279.4|8284.7|8280.7|8282.6|8278.6|0
1726437900000|2024-09-15 22:05:00|8283.3|8279.3|8283.2|8279.2|8284.8|8280.8|8282.6|8278.6|0
1726438200000|2024-09-15 22:10:00|8283.1|8279.1|8283|8279|8284.2|8280.2|8281.2|8277.2|0
1726438500000|2024-09-15 22:15:00|8282.8|8278.8|8280.1|8276.1|8282.8|8278.8|8278.7|8274.7|0
1726438800000|2024-09-15 22:20:00|8280|8276|8277.5|8273.5|8280|8276|8277.5|8273.5|0
1726439100000|2024-09-15 22:25:00|8277.6|8273.6|8278.3|8274.3|8278.7|8274.7|8277.2|8273.2|0
1726439400000|2024-09-15 22:30:00|8278.4|8274.4|8279.5|8275.5|8279.8|8275.8|8278.3|8274.3|0
1726439700000|2024-09-15 22:35:00|8279.6|8275.6|8279|8275|8281.1|8277.1|8278.9|8274.9|0
1726440000000|2024-09-15 22:40:00|8279.1|8275.1|8281|8277|8281.3|8277.3|8279.1|8275.1|0
1726440300000|2024-09-15 22:45:00|8280.9|8276.9|8281|8277|8281.7|8277.7|8279.5|8275.5|0
1726440600000|2024-09-15 22:50:00|8280.9|8276.9|8281|8277|8281.6|8277.6|8280.7|8276.7|0
1726440900000|2024-09-15 22:55:00|8281.1|8277.1|8281.9|8277.9|8282.5|8278.5|8281|8277|0
1726441200000|2024-09-15 23:00:00|8281.8|8277.8|8281.6|8277.6|8283.1|8279.1|8281.3|8277.3|0
1726441500000|2024-09-15 23:05:00|8281.7|8277.7|8285|8281|8285.2|8281.2|8281.7|8277.7|0
1726441800000|2024-09-15 23:10:00|8285.1|8281.1|8286.4|8282.4|8286.7|8282.7|8284.9|8280.9|0
1726442100000|2024-09-15 23:15:00|8286.5|8282.5|8287.9|8283.9|8288|8284|8286.5|8282.5|0
1726442400000|2024-09-15 23:20:00|8288|8284|8287.2|8283.2|8289.4|8285.4|8286.7|8282.7|0
1726442700000|2024-09-15 23:25:00|8287.3|8283.3|8288.5|8284.5|8289|8285|8287.3|8283.3|0
1726443000000|2024-09-15 23:30:00|8288.4|8284.4|8287.6|8283.6|8288.8|8284.8|8287.6|8283.6|0
1726443300000|2024-09-15 23:35:00|8287.5|8283.5|8286.7|8282.7|8288.5|8284.5|8286.4|8282.4|0
1726443600000|2024-09-15 23:40:00|8287|8283|8288.7|8284.7|8289|8285|8287|8283|0
1726443900000|2024-09-15 23:45:00|8288.6|8284.6|8290.2|8286.2|8290.7|8286.7|8288|8284|0
1726444200000|2024-09-15 23:50:00|8290.1|8286.1|8289.9|8285.9|8290.6|8286.6|8289.4|8285.4|0
1726444500000|2024-09-15 23:55:00|8290|8286|8289.5|8285.5|8290.2|8286.2|8288.9|8284.9|0
1726444800000|2024-09-16 00:00:00|8289.6|8285.6|8289.9|8286.9|8295.4|8292.4|8289.4|8285.6|109
1726445100000|2024-09-16 00:05:00|8290.1|8287.1|8290.6|8287.6|8293.4|8290.4|8289.4|8286.4|50
1726445400000|2024-09-16 00:10:00|8290.4|8287.4|8287.1|8284.1|8290.4|8287.4|8286.9|8283.9|13
1726445700000|2024-09-16 00:15:00|8288.1|8285.1|8286.6|8283.6|8289.1|8286.1|8286.1|8283.1|61
1726446000000|2024-09-16 00:20:00|8286.9|8283.9|8285.6|8282.6|8287.6|8284.6|8285.4|8282.4|11
1726446300000|2024-09-16 00:25:00|8285.9|8282.9|8284.9|8281.9|8286.1|8283.1|8284.6|8281.6|17
1726446600000|2024-09-16 00:30:00|8284.6|8281.6|8285.6|8282.6|8285.6|8282.6|8283.4|8280.4|15
1726446900000|2024-09-16 00:35:00|8285.4|8282.4|8286.1|8283.1|8286.4|8283.4|8285.4|8282.4|9
1726447200000|2024-09-16 00:40:00|8286.9|8283.9|8287.4|8284.4|8287.9|8284.9|8284.4|8281.4|9
1726447500000|2024-09-16 00:45:00|8287.1|8284.1|8286.6|8283.6|8287.1|8284.1|8283.4|8280.4|10
1726447800000|2024-09-16 00:50:00|8286.1|8283.1|8285.1|8282.1|8287.1|8284.1|8284.6|8281.6|7
1726448100000|2024-09-16 00:55:00|8284.9|8281.9|8285.6|8282.6|8285.9|8282.9|8283.9|8280.9|23
1726448400000|2024-09-16 01:00:00|8285.1|8282.1|8283.1|8280.1|8285.9|8282.9|8282.4|8279.4|13
1726448700000|2024-09-16 01:05:00|8282.9|8279.9|8282.1|8279.1|8283.6|8280.6|8281.6|8278.6|8
1726449000000|2024-09-16 01:10:00|8281.9|8278.9|8280.4|8277.4|8281.9|8278.9|8279.9|8276.9|10
1726449300000|2024-09-16 01:15:00|8280.1|8277.1|8275.9|8272.9|8280.4|8277.4|8275.6|8272.6|14
1726449600000|2024-09-16 01:20:00|8276.1|8273.1|8276.6|8273.6|8278.9|8275.9|8276.1|8273.1|9
1726449900000|2024-09-16 01:25:00|8278.6|8275.6|8277.6|8274.6|8279.1|8276.1|8276.4|8273.4|23
1726450200000|2024-09-16 01:30:00|8277.4|8274.4|8279.4|8276.4|8279.9|8276.9|8276.9|8273.9|14
1726450500000|2024-09-16 01:35:00|8279.1|8276.1|8278.6|8275.6|8279.9|8276.9|8278.1|8275.1|1
1726450800000|2024-09-16 01:40:00|8278.1|8275.1|8276.1|8273.1|8278.1|8275.1|8276.1|8273.1|40
1726451100000|2024-09-16 01:45:00|8277.1|8274.1|8277.6|8274.6|8277.9|8274.9|8276.9|8273.9|18
1726451400000|2024-09-16 01:50:00|8277.9|8274.9|8278.4|8275.4|8278.4|8275.4|8277.1|8274.1|12
1726451700000|2024-09-16 01:55:00|8278.1|8275.1|8278.1|8275.1|8279.4|8276.4|8278.1|8275.1|208
1726452000000|2024-09-16 02:00:00|8276.9|8273.9|8278.9|8275.9|8280.1|8277.1|8276.9|8273.9|26
1726452300000|2024-09-16 02:05:00|8278.6|8275.6|8278.4|8275.4|8279.1|8276.1|8277.9|8274.9|13
1726452600000|2024-09-16 02:10:00|8278.9|8275.9|8278.4|8275.4|8279.4|8276.4|8277.6|8274.6|6
1726452900000|2024-09-16 02:15:00|8278.1|8275.1|8278.6|8275.6|8278.6|8275.6|8278.1|8275.1|1
1726453200000|2024-09-16 02:20:00|8277.9|8274.9|8279.1|8276.1|8279.1|8276.1|8277.4|8274.4|34
1726453500000|2024-09-16 02:25:00|8278.9|8275.9|8277.4|8274.4|8279.1|8276.1|8276.9|8273.9|18
1726453800000|2024-09-16 02:30:00|8277.6|8274.6|8277.1|8274.1|8277.6|8274.6|8276.1|8273.1|2
1726454100000|2024-09-16 02:35:00|8277.4|8274.4|8277.6|8274.6|8278.1|8275.1|8276.6|8273.6|2
1726454400000|2024-09-16 02:40:00|8277.4|8274.4|8277.4|8274.4|8277.6|8274.6|8277.4|8274.4|0
1726454700000|2024-09-16 02:45:00|8276.6|8273.6|8277.1|8274.1|8277.4|8274.4|8276.1|8273.1|13
1726455000000|2024-09-16 02:50:00|8276.9|8273.9|8277.1|8274.1|8277.6|8274.6|8276.6|8273.6|1
1726455300000|2024-09-16 02:55:00|8277.6|8274.6|8278.6|8275.6|8278.6|8275.6|8276.6|8273.6|14
1726455600000|2024-09-16 03:00:00|8278.9|8275.9|8277.1|8274.1|8278.9|8275.9|8276.9|8273.9|14
1726455900000|2024-09-16 03:05:00|8276.9|8273.9|8278.1|8275.1|8278.1|8275.1|8276.9|8273.9|3
1726456200000|2024-09-16 03:10:00|8277.9|8274.9|8279.6|8276.6|8280.1|8277.1|8277.9|8274.9|7
1726456500000|2024-09-16 03:15:00|8279.4|8276.4|8279.6|8276.6|8280.1|8277.1|8278.9|8275.9|4
1726456800000|2024-09-16 03:20:00|8279.4|8276.4|8278.1|8275.1|8279.4|8276.4|8277.9|8274.9|1
1726457100000|2024-09-16 03:25:00|8278.4|8275.4|8278.6|8275.6|8279.9|8276.9|8277.6|8274.6|9
1726457400000|2024-09-16 03:30:00|8279.4|8276.4|8278.6|8275.6|8279.4|8276.4|8277.9|8274.9|26
1726457700000|2024-09-16 03:35:00|8278.4|8275.4|8277.6|8274.6|8278.6|8275.6|8277.6|8274.6|77
1726458000000|2024-09-16 03:40:00|8278.4|8275.4|8280.1|8277.1|8280.1|8277.1|8278.1|8275.1|29
1726458300000|2024-09-16 03:45:00|8280.4|8277.4|8279.9|8276.9|8280.6|8277.6|8278.1|8275.1|57
1726458600000|2024-09-16 03:50:00|8279.6|8276.6|8279.4|8276.4|8281.6|8278.6|8279.1|8276.1|76
1726458900000|2024-09-16 03:55:00|8279.6|8276.6|8278.4|8275.4|8279.6|8276.6|8278.4|8275.4|22
1726459200000|2024-09-16 04:00:00|8279.1|8276.1|8281.4|8278.4|8281.4|8278.4|8279.1|8276.1|15
1726459500000|2024-09-16 04:05:00|8281.1|8278.1|8280.9|8277.9|8281.1|8278.1|8280.9|8277.9|0
1726459800000|2024-09-16 04:10:00|8281.1|8278.1|8282.1|8279.1|8282.1|8279.1|8280.9|8277.9|0
1726460100000|2024-09-16 04:15:00|8281.4|8278.4|8282.9|8279.9|8282.9|8279.9|8281.4|8278.4|2
1726460400000|2024-09-16 04:20:00|8282.6|8279.6|8282.4|8279.4|8283.4|8280.4|8281.6|8278.6|18
1726460700000|2024-09-16 04:25:00|8282.6|8279.6|8283.1|8280.1|8283.6|8280.6|8282.4|8279.4|3
1726461000000|2024-09-16 04:30:00|8282.9|8279.9|8282.6|8279.6|8283.1|8280.1|8282.4|8279.4|1
1726461300000|2024-09-16 04:35:00|8282.4|8279.4|8282.9|8279.9|8283.1|8280.1|8281.4|8278.4|7
1726461600000|2024-09-16 04:40:00|8283.1|8280.1|8282.1|8279.1|8283.1|8280.1|8281.4|8278.4|43
1726461900000|2024-09-16 04:45:00|8281.9|8278.9|8281.6|8278.6|8282.6|8279.6|8281.6|8278.6|168
1726462200000|2024-09-16 04:50:00|8281.1|8278.1|8283.6|8280.6|8283.6|8280.6|8281.1|8278.1|52
1726462500000|2024-09-16 04:55:00|8282.4|8279.4|8282.4|8279.4|8283.4|8280.4|8281.6|8278.6|8
1726462800000|2024-09-16 05:00:00|8282.6|8279.6|8282.9|8279.9|8282.9|8279.9|8281.6|8278.6|0
1726463100000|2024-09-16 05:05:00|8282.6|8279.6|8281.1|8278.1|8282.6|8279.6|8281.1|8278.1|3
1726463400000|2024-09-16 05:10:00|8280.9|8277.9|8278.6|8275.6|8280.9|8277.9|8276.9|8273.9|32
1726463700000|2024-09-16 05:15:00|8278.9|8275.9|8277.6|8274.6|8278.9|8275.9|8277.4|8274.4|654
1726464000000|2024-09-16 05:20:00|8277.9|8274.9|8278.6|8275.6|8278.6|8275.6|8277.9|8274.9|0
1726464300000|2024-09-16 05:25:00|8278.1|8275.1|8277.6|8274.6|8278.1|8275.1|8277.4|8274.4|2
1726464600000|2024-09-16 05:30:00|8278.4|8275.4|8276.6|8273.6|8278.6|8275.6|8275.1|8272.1|49
1726464900000|2024-09-16 05:35:00|8276.1|8273.1|8276.6|8273.6|8276.9|8273.9|8274.1|8271.1|11
1726465200000|2024-09-16 05:40:00|8276.9|8273.9|8276.6|8273.6|8276.9|8273.9|8276.6|8273.6|1
1726465500000|2024-09-16 05:45:00|8277.6|8274.6|8278.4|8275.4|8278.4|8275.4|8277.6|8274.6|0
1726465800000|2024-09-16 05:50:00|8278.6|8275.6|8278.6|8275.6|8279.1|8276.1|8276.9|8273.9|28
1726466100000|2024-09-16 05:55:00|8277.9|8274.9|8277.4|8274.4|8278.4|8275.4|8276.9|8273.9|536
1726466400000|2024-09-16 06:00:00|8277.6|8274.6|8267.6|8265.6|8277.9|8275.4|8267.6|8265.6|152
1726466700000|2024-09-16 06:05:00|8266.9|8264.9|8265.1|8263.1|8266.9|8264.9|8263.1|8261.1|92
1726467000000|2024-09-16 06:10:00|8264.9|8262.9|8262.6|8260.6|8265.6|8263.6|8262.1|8260.1|66
1726467300000|2024-09-16 06:15:00|8262.9|8260.9|8262.6|8260.6|8263.1|8261.1|8258.9|8256.9|126
1726467600000|2024-09-16 06:20:00|8262.4|8260.4|8258.6|8256.6|8262.4|8260.4|8256.1|8254.1|129
1726467900000|2024-09-16 06:25:00|8258.4|8256.4|8260.6|8258.6|8261.9|8259.9|8256.9|8254.9|163
1726468200000|2024-09-16 06:30:00|8260.9|8258.9|8256.6|8254.6|8261.6|8259.6|8256.4|8254.4|90
1726468500000|2024-09-16 06:35:00|8257.1|8255.1|8257.9|8255.9|8261.1|8259.1|8256.9|8254.9|117
1726468800000|2024-09-16 06:40:00|8258.1|8256.1|8256.4|8254.4|8258.1|8256.1|8255.1|8253.1|562
1726469100000|2024-09-16 06:45:00|8256.1|8254.1|8256.6|8254.6|8256.6|8254.6|8254.6|8252.6|257
1726469400000|2024-09-16 06:50:00|8256.4|8254.4|8253.6|8251.6|8258.4|8256.4|8251.9|8249.9|165
1726469700000|2024-09-16 06:55:00|8253.9|8251.9|8254.9|8252.9|8257.1|8255.1|8252.6|8250.6|308
1726470000000|2024-09-16 07:00:00|8254.4|8253.4|8252.6|8251.6|8257.6|8256.6|8248.4|8247.4|2239
1726470300000|2024-09-16 07:05:00|8253.1|8252.1|8266.1|8265.1|8268.4|8267.4|8252.1|8251.1|951
1726470600000|2024-09-16 07:10:00|8266.6|8265.6|8265.4|8264.4|8268.1|8267.1|8262.1|8261.1|933
1726470900000|2024-09-16 07:15:00|8265.6|8264.6|8264.9|8263.9|8266.9|8265.9|8259.9|8258.9|1176
1726471200000|2024-09-16 07:20:00|8265.1|8264.1|8267.9|8266.9|8270.1|8269.1|8262.9|8261.9|1843
1726471500000|2024-09-16 07:25:00|8267.4|8266.4|8264.9|8263.9|8269.4|8268.4|8264.4|8263.4|2388
1726471800000|2024-09-16 07:30:00|8264.6|8263.6|8270.9|8269.9|8271.1|8270.1|8263.4|8262.4|598
1726472100000|2024-09-16 07:35:00|8270.6|8269.6|8272.6|8271.6|8275.1|8274.1|8270.1|8269.1|819
1726472400000|2024-09-16 07:40:00|8272.4|8271.4|8270.4|8269.4|8277.4|8276.4|8270.2|8269.2|414
1726472700000|2024-09-16 07:45:00|8270.2|8269.2|8275.4|8274.4|8276.4|8275.4|8269.7|8268.7|515
1726473000000|2024-09-16 07:50:00|8275.2|8274.2|8277.4|8276.4|8278.2|8277.2|8271.9|8270.9|848
1726473300000|2024-09-16 07:55:00|8277.2|8276.2|8280.2|8279.2|8280.9|8279.9|8274.4|8273.4|987
1726473600000|2024-09-16 08:00:00|8279.7|8278.7|8279.2|8278.2|8279.7|8278.7|8274.7|8273.7|993
1726473900000|2024-09-16 08:05:00|8278.7|8277.7|8269.4|8268.4|8278.9|8277.9|8269.2|8268.2|923
1726474200000|2024-09-16 08:10:00|8269.2|8268.2|8268.4|8267.4|8270.7|8269.7|8266.7|8265.7|2528
1726474500000|2024-09-16 08:15:00|8268.2|8267.2|8275.4|8274.4|8275.4|8274.4|8267.2|8266.2|382
1726474800000|2024-09-16 08:20:00|8275.7|8274.7|8275.4|8274.4|8277.4|8276.4|8271.7|8270.7|555
1726475100000|2024-09-16 08:25:00|8275.9|8274.9|8276.2|8275.2|8279.7|8278.7|8274.4|8273.4|744
1726475400000|2024-09-16 08:30:00|8276.9|8275.9|8272.4|8271.4|8278.7|8277.7|8272.2|8271.2|1376
1726475700000|2024-09-16 08:35:00|8272.2|8271.2|8271.9|8270.9|8273.2|8272.2|8270.2|8269.2|434
1726476000000|2024-09-16 08:40:00|8271.7|8270.7|8275.9|8274.9|8276.7|8275.7|8271.2|8270.2|808
1726476300000|2024-09-16 08:45:00|8275.7|8274.7|8266.7|8265.7|8275.7|8274.7|8265.7|8264.7|1988
1726476600000|2024-09-16 08:50:00|8266.4|8265.4|8267.4|8266.4|8269.2|8268.2|8265.7|8264.7|3556
1726476900000|2024-09-16 08:55:00|8267.2|8266.2|8270.2|8269.2|8270.2|8269.2|8266.4|8265.4|530
1726477200000|2024-09-16 09:00:00|8269.7|8268.7|8268.9|8267.9|8270.4|8269.4|8267.9|8266.9|778
1726477500000|2024-09-16 09:05:00|8268.7|8267.7|8264.7|8263.7|8268.7|8267.7|8263.7|8262.7|415
1726477800000|2024-09-16 09:10:00|8264.2|8263.2|8273.7|8272.7|8273.7|8272.7|8263.7|8262.7|649
1726478100000|2024-09-16 09:15:00|8274.4|8273.4|8275.9|8274.9|8277.9|8276.9|8272.4|8271.4|852
1726478400000|2024-09-16 09:20:00|8275.7|8274.7|8270.4|8269.4|8277.7|8276.7|8270.4|8269.4|858
1726478700000|2024-09-16 09:25:00|8270.7|8269.7|8270.7|8269.7|8271.4|8270.4|8266.2|8265.2|270
1726479000000|2024-09-16 09:30:00|8270.4|8269.4|8269.7|8268.7|8270.4|8269.4|8267.9|8266.9|192
1726479300000|2024-09-16 09:35:00|8269.4|8268.4|8268.7|8267.7|8272.4|8271.4|8268.7|8267.7|1271
1726479600000|2024-09-16 09:40:00|8268.2|8267.2|8267.4|8266.4|8269.4|8268.4|8266.7|8265.7|798
1726479900000|2024-09-16 09:45:00|8267.2|8266.2|8265.7|8264.7|8269.7|8268.7|8264.7|8263.7|774
1726480200000|2024-09-16 09:50:00|8265.4|8264.4|8261.9|8260.9|8266.2|8265.2|8261.4|8260.4|286
1726480500000|2024-09-16 09:55:00|8261.7|8260.7|8261.9|8260.9|8262.7|8261.7|8259.2|8258.2|427
1726480800000|2024-09-16 10:00:00|8261.7|8260.7|8263.2|8262.2|8263.2|8262.2|8257.4|8256.4|1084
1726481100000|2024-09-16 10:05:00|8262.7|8261.7|8264.7|8263.7|8265.7|8264.7|8260.4|8259.4|357
1726481400000|2024-09-16 10:10:00|8264.4|8263.4|8268.7|8267.7|8268.7|8267.7|8260.2|8259.2|363
1726481700000|2024-09-16 10:15:00|8268.2|8267.2|8266.2|8265.2|8268.7|8267.7|8265.9|8264.9|325
1726482000000|2024-09-16 10:20:00|8266.4|8265.4|8264.2|8263.2|8267.7|8266.7|8264.2|8263.2|199
1726482300000|2024-09-16 10:25:00|8263.9|8262.9|8260.4|8259.4|8264.2|8263.2|8259.9|8258.9|370
1726482600000|2024-09-16 10:30:00|8260.2|8259.2|8263.4|8262.4|8264.4|8263.4|8260.2|8259.2|586
1726482900000|2024-09-16 10:35:00|8263.2|8262.2|8267.2|8266.2|8268.2|8267.2|8262.4|8261.4|1113
1726483200000|2024-09-16 10:40:00|8267.4|8266.4|8268.9|8267.9|8270.4|8269.4|8267.4|8266.4|304
1726483500000|2024-09-16 10:45:00|8268.7|8267.7|8271.4|8270.4|8271.9|8270.9|8268.4|8267.4|237
1726483800000|2024-09-16 10:50:00|8271.7|8270.7|8270.2|8269.2|8272.4|8271.4|8269.7|8268.7|893
1726484100000|2024-09-16 10:55:00|8269.9|8268.9|8265.7|8264.7|8270.2|8269.2|8265.4|8264.4|393
1726484400000|2024-09-16 11:00:00|8265.4|8264.4|8268.7|8267.7|8270.9|8269.9|8265.4|8264.4|296
1726484700000|2024-09-16 11:05:00|8268.9|8267.9|8267.9|8266.9|8270.7|8269.7|8267.2|8266.2|308
1726485000000|2024-09-16 11:10:00|8268.2|8267.2|8267.9|8266.9|8270.4|8269.4|8266.7|8265.7|294
1726485300000|2024-09-16 11:15:00|8267.7|8266.7|8266.7|8265.7|8268.7|8267.7|8265.7|8264.7|395
1726485600000|2024-09-16 11:20:00|8266.9|8265.9|8266.9|8265.9|8269.4|8268.4|8266.4|8265.4|307
1726485900000|2024-09-16 11:25:00|8267.2|8266.2|8268.2|8267.2|8268.7|8267.7|8265.7|8264.7|365
1726486200000|2024-09-16 11:30:00|8268.4|8267.4|8276.4|8275.4|8276.7|8275.7|8268.2|8267.2|557
1726486500000|2024-09-16 11:35:00|8276.7|8275.7|8275.2|8274.2|8276.9|8275.9|8273.2|8272.2|247
1726486800000|2024-09-16 11:40:00|8275.1|8274.1|8271.6|8270.6|8275.8|8274.8|8269.3|8268.3|449
1726487100000|2024-09-16 11:45:00|8272.1|8271.1|8273.8|8272.8|8274.8|8273.8|8271.1|8270.1|197
1726487400000|2024-09-16 11:50:00|8273.6|8272.6|8274.6|8273.6|8276.3|8275.3|8273.1|8272.1|337
1726487700000|2024-09-16 11:55:00|8274.3|8273.3|8273.6|8272.6|8274.3|8273.3|8271.3|8270.3|961
1726488000000|2024-09-16 12:00:00|8273.8|8272.8|8273.3|8272.3|8273.8|8272.8|8269.1|8268.1|3524
1726488300000|2024-09-16 12:05:00|8273.1|8272.1|8277.6|8276.6|8278.1|8277.1|8272.1|8271.1|435
1726488600000|2024-09-16 12:10:00|8278.1|8277.1|8279.1|8278.1|8281.1|8280.1|8277.6|8276.6|296
1726488900000|2024-09-16 12:15:00|8279.3|8278.3|8274.1|8273.1|8280.1|8279.1|8274.1|8273.1|514
1726489200000|2024-09-16 12:20:00|8273.8|8272.8|8269.1|8268.1|8275.1|8274.1|8269.1|8268.1|1029
1726489500000|2024-09-16 12:25:00|8269.3|8268.3|8273.8|8272.8|8273.8|8272.8|8266.6|8265.6|1612
1726489800000|2024-09-16 12:30:00|8274.1|8273.1|8269.3|8268.3|8274.6|8273.6|8265.1|8264.1|724
1726490100000|2024-09-16 12:35:00|8269.1|8268.1|8274.6|8273.6|8276.3|8275.3|8268.8|8267.8|556
1726490400000|2024-09-16 12:40:00|8274.3|8273.3|8270.8|8269.8|8274.3|8273.3|8270.1|8269.1|367
1726490700000|2024-09-16 12:45:00|8271.1|8270.1|8265.3|8264.3|8271.8|8270.8|8264.8|8263.8|367
1726491000000|2024-09-16 12:50:00|8265.1|8264.1|8267.1|8266.1|8270.6|8269.6|8263.8|8262.8|948
1726491300000|2024-09-16 12:55:00|8267.3|8266.3|8270.3|8269.3|8271.6|8270.6|8266.8|8265.8|1036
1726491600000|2024-09-16 13:00:00|8269.6|8268.6|8271.3|8270.3|8275.1|8274.1|8269.3|8268.3|2048
1726491900000|2024-09-16 13:05:00|8271.6|8270.6|8271.8|8270.8|8272.3|8271.3|8268.3|8267.3|405
1726492200000|2024-09-16 13:10:00|8272.1|8271.1|8275.1|8274.1|8276.6|8275.6|8271.1|8270.1|1404
1726492500000|2024-09-16 13:15:00|8275.6|8274.6|8274.1|8273.1|8276.1|8275.1|8271.6|8270.6|9888
1726492800000|2024-09-16 13:20:00|8273.6|8272.6|8274.6|8273.6|8275.3|8274.3|8272.3|8271.3|747
1726493100000|2024-09-16 13:25:00|8274.8|8273.8|8276.8|8275.8|8278.1|8277.1|8274.6|8273.6|622
1726493400000|2024-09-16 13:30:00|8277.3|8276.3|8283.8|8282.8|8289.8|8288.8|8277.1|8276.1|1880
1726493700000|2024-09-16 13:35:00|8283.6|8282.6|8280.8|8279.8|8284.1|8283.1|8276.1|8275.1|1334
1726494000000|2024-09-16 13:40:00|8280.6|8279.6|8264.8|8263.8|8280.6|8279.6|8264.6|8263.6|1143
1726494300000|2024-09-16 13:45:00|8265.6|8264.6|8271.8|8270.8|8272.1|8271.1|8263.6|8262.6|2067
1726494600000|2024-09-16 13:50:00|8271.6|8270.6|8283.6|8282.6|8284.1|8283.1|8271.1|8270.1|1635
1726494900000|2024-09-16 13:55:00|8283.1|8282.1|8284.6|8283.6|8285.1|8284.1|8279.6|8278.6|896
1726495200000|2024-09-16 14:00:00|8284.3|8283.3|8278.6|8277.6|8284.6|8283.6|8270.8|8269.8|3148
1726495500000|2024-09-16 14:05:00|8278.8|8277.8|8287.1|8286.1|8287.3|8286.3|8277.3|8276.3|1180
1726495800000|2024-09-16 14:10:00|8287.6|8286.6|8281.6|8280.6|8289.1|8288.1|8280.6|8279.6|1416
1726496100000|2024-09-16 14:15:00|8281.3|8280.3|8285.6|8284.6|8286.3|8285.3|8281.1|8280.1|4837
1726496400000|2024-09-16 14:20:00|8285.8|8284.8|8287.1|8286.1|8288.1|8287.1|8283.3|8282.3|877
1726496700000|2024-09-16 14:25:00|8286.8|8285.8|8289.6|8288.6|8290.6|8289.6|8284.6|8283.6|1148
1726497000000|2024-09-16 14:30:00|8289.3|8288.3|8275.8|8274.8|8289.6|8288.6|8270.6|8269.6|1308
1726497300000|2024-09-16 14:35:00|8275.6|8274.6|8282.1|8281.1|8284.6|8283.6|8274.3|8273.3|1029
1726497600000|2024-09-16 14:40:00|8282.3|8281.3|8290.6|8289.6|8291.8|8290.8|8281.6|8280.6|1597
1726497900000|2024-09-16 14:45:00|8290.1|8289.1|8289.1|8288.1|8291.6|8290.6|8284.6|8283.6|1179
1726498200000|2024-09-16 14:50:00|8288.6|8287.6|8287.1|8286.1|8291.8|8290.8|8284.8|8283.8|1280
1726498500000|2024-09-16 14:55:00|8287.6|8286.6|8288.1|8287.1|8288.6|8287.6|8284.8|8283.8|1446
1726498800000|2024-09-16 15:00:00|8287.8|8286.8|8284.1|8283.1|8288.8|8287.8|8280.1|8279.1|2040
1726499100000|2024-09-16 15:05:00|8284.6|8283.6|8285.3|8284.3|8287.1|8286.1|8283.1|8282.1|4793
1726499400000|2024-09-16 15:10:00|8285.1|8284.1|8275.6|8274.6|8285.6|8284.6|8275.6|8274.6|2967
1726499700000|2024-09-16 15:15:00|8275.3|8274.3|8271.1|8270.1|8276.1|8275.1|8271.1|8270.1|2105
1726500000000|2024-09-16 15:20:00|8270.8|8269.8|8272.6|8271.6|8273.1|8272.1|8270.6|8269.6|1720
1726500300000|2024-09-16 15:25:00|8273.1|8272.1|8275.6|8273.6|8275.6|8274.1|8271.6|8270.6|3474
1726500600000|2024-09-16 15:30:00|8275.8|8273.8|8279.8|8277.8|8280.6|8278.6|8274.6|8272.6|5911
1726500900000|2024-09-16 15:35:00|8280.1|8278.1|8283.1|8281.1|8283.8|8281.8|8278.3|8276.3|1708
1726501200000|2024-09-16 15:40:00|8283.6|8281.6|8286.6|8284.6|8287.8|8285.8|8282.6|8280.6|768
1726501500000|2024-09-16 15:45:00|8286.8|8284.8|8290.1|8288.1|8292.3|8290.3|8285.1|8283.1|664
1726501800000|2024-09-16 15:50:00|8290.3|8288.3|8293.3|8291.3|8293.6|8291.6|8289.6|8287.6|813
1726502100000|2024-09-16 15:55:00|8293.6|8291.6|8291.1|8289.1|8295.1|8293.1|8290.6|8288.6|518
1726502400000|2024-09-16 16:00:00|8290.8|8288.8|8289.6|8287.6|8292.6|8290.6|8289.1|8287.1|312
1726502700000|2024-09-16 16:05:00|8290.1|8288.1|8289.6|8287.6|8291.6|8289.6|8288.6|8286.6|268
1726503000000|2024-09-16 16:10:00|8289.8|8287.8|8289.6|8287.6|8290.6|8288.6|8287.8|8285.8|144
1726503300000|2024-09-16 16:15:00|8289.3|8287.3|8290.6|8288.6|8291.1|8289.1|8288.3|8286.3|222
1726503600000|2024-09-16 16:20:00|8290.1|8288.1|8289.6|8287.6|8292.1|8290.1|8289.3|8287.3|276
1726503900000|2024-09-16 16:25:00|8289.8|8287.8|8296.1|8294.1|8296.1|8294.1|8289.6|8287.6|183
1726504200000|2024-09-16 16:30:00|8295.8|8293.8|8294.1|8292.1|8296.6|8294.6|8292.6|8290.6|262
1726504500000|2024-09-16 16:35:00|8293.8|8291.8|8295.1|8293.1|8295.6|8293.6|8293.6|8291.6|774
1726504800000|2024-09-16 16:40:00|8295.3|8293.3|8299.6|8297.6|8300.1|8298.1|8295.1|8293.1|509
1726505100000|2024-09-16 16:45:00|8300.1|8298.1|8299.8|8297.8|8300.6|8298.6|8297.6|8295.6|224
1726505400000|2024-09-16 16:50:00|8300.1|8298.1|8299.1|8297.1|8300.3|8298.3|8298.1|8296.1|561
1726505700000|2024-09-16 16:55:00|8299.3|8297.3|8299.1|8297.1|8300.1|8298.1|8298.1|8296.1|135
1726506000000|2024-09-16 17:00:00|8298.6|8296.6|8300.1|8298.1|8300.6|8298.6|8298.6|8296.6|248
1726506300000|2024-09-16 17:05:00|8300.3|8298.3|8299.8|8297.8|8301.6|8299.6|8298.3|8296.3|416
1726506600000|2024-09-16 17:10:00|8299.6|8297.6|8300.1|8298.1|8301.6|8299.6|8299.3|8297.3|177
1726506900000|2024-09-16 17:15:00|8299.6|8297.6|8303.1|8301.1|8303.1|8301.1|8299.6|8297.6|120
1726507200000|2024-09-16 17:20:00|8303.3|8301.3|8302.1|8300.1|8303.3|8301.3|8299.6|8297.6|280
1726507500000|2024-09-16 17:25:00|8302.3|8300.3|8301.1|8299.1|8303.3|8301.3|8298.6|8296.6|150
1726507800000|2024-09-16 17:30:00|8301.3|8299.3|8301.6|8299.6|8301.6|8299.6|8300.6|8298.6|208
1726508100000|2024-09-16 17:35:00|8301.3|8299.3|8304.6|8302.6|8305.1|8303.1|8301.3|8299.3|339
1726508400000|2024-09-16 17:40:00|8304.3|8302.3|8305.1|8303.1|8305.8|8303.8|8302.8|8300.8|202
1726508700000|2024-09-16 17:45:00|8305.3|8303.3|8303.6|8301.6|8305.6|8303.6|8303.1|8301.1|490
1726509000000|2024-09-16 17:50:00|8303.8|8301.8|8305.6|8303.6|8306.1|8304.1|8303.3|8301.3|142
1726509300000|2024-09-16 17:55:00|8305.3|8303.3|8305.3|8303.3|8306.6|8304.6|8305.1|8303.1|142
1726509600000|2024-09-16 18:00:00|8305.6|8303.6|8303.6|8301.6|8306.1|8304.1|8303.3|8301.3|134
1726509900000|2024-09-16 18:05:00|8303.3|8301.3|8304.1|8302.1|8304.6|8302.6|8302.6|8300.6|152
1726510200000|2024-09-16 18:10:00|8304.3|8302.3|8304.6|8302.6|8306.1|8304.1|8304.1|8302.1|132
1726510500000|2024-09-16 18:15:00|8304.1|8302.1|8302.1|8300.1|8304.1|8302.1|8301.6|8299.6|245
1726510800000|2024-09-16 18:20:00|8302.6|8300.6|8301.1|8299.1|8303.1|8301.1|8300.8|8298.8|163
1726511100000|2024-09-16 18:25:00|8301.3|8299.3|8302.1|8300.1|8302.3|8300.3|8301.1|8299.1|103
1726511400000|2024-09-16 18:30:00|8302.3|8300.3|8302.6|8300.6|8302.8|8300.8|8301.6|8299.6|126
1726511700000|2024-09-16 18:35:00|8302.8|8300.8|8302.1|8300.1|8303.1|8301.1|8301.6|8299.6|197
1726512000000|2024-09-16 18:40:00|8302.3|8300.3|8301.1|8299.1|8302.6|8300.6|8298.1|8296.1|1203
1726512300000|2024-09-16 18:45:00|8301.3|8299.3|8302.6|8300.6|8302.6|8300.6|8298.8|8296.8|102
1726512600000|2024-09-16 18:50:00|8302.8|8300.8|8301.8|8299.8|8303.6|8301.6|8301.3|8299.3|274
1726512900000|2024-09-16 18:55:00|8301.6|8299.6|8305.1|8303.1|8305.6|8303.6|8301.1|8299.1|216
1726513200000|2024-09-16 19:00:00|8305.3|8303.3|8302.6|8300.6|8305.6|8303.6|8302.3|8300.3|216
1726513500000|2024-09-16 19:05:00|8302.3|8300.3|8303.8|8301.8|8304.6|8302.6|8302.1|8300.1|121
1726513800000|2024-09-16 19:10:00|8304.1|8302.1|8300.8|8298.8|8304.3|8302.3|8300.3|8298.3|96
1726514100000|2024-09-16 19:15:00|8300.6|8298.6|8302.6|8300.6|8303.3|8301.3|8300.6|8298.6|150
1726514400000|2024-09-16 19:20:00|8302.3|8300.3|8300.6|8298.6|8302.6|8300.6|8300.1|8298.1|97
1726514700000|2024-09-16 19:25:00|8300.8|8298.8|8302.6|8300.6|8302.6|8300.6|8300.6|8298.6|74
1726515000000|2024-09-16 19:30:00|8303.1|8301.1|8305.6|8303.6|8306.1|8304.1|8303.1|8301.1|70
1726515300000|2024-09-16 19:35:00|8305.3|8303.3|8305.8|8303.8|8306.6|8304.6|8303.3|8301.3|87
1726515600000|2024-09-16 19:40:00|8305.6|8303.6|8308.3|8306.3|8308.3|8306.3|8305.6|8303.6|131
1726515900000|2024-09-16 19:45:00|8308.1|8306.1|8309.1|8307.1|8311.1|8309.1|8308.1|8306.1|278
1726516200000|2024-09-16 19:50:00|8309.6|8307.6|8315.6|8313.6|8316.6|8314.6|8309.6|8307.6|765
1726516500000|2024-09-16 19:55:00|8315.1|8313.1|8316.2|8312.2|8316.3|8314.1|8311.1|8309.1|1286
1726516800000|2024-09-16 20:00:00|8317.3|8313.3|8312.1|8308.1|8317.5|8313.5|8311.5|8307.5|0
1726517100000|2024-09-16 20:05:00|8312|8308|8312.7|8308.7|8313.2|8309.2|8311.1|8307.1|0
1726517400000|2024-09-16 20:10:00|8312.6|8308.6|8311.1|8307.1|8312.6|8308.6|8310.4|8306.4|0
1726517700000|2024-09-16 20:15:00|8311.2|8307.2|8310.7|8306.7|8312.3|8308.3|8310.7|8306.7|0
1726518000000|2024-09-16 20:20:00|8310.8|8306.8|8312.5|8308.5|8312.7|8308.7|8310.4|8306.4|0
1726518300000|2024-09-16 20:25:00|8312.6|8308.6|8312.1|8308.1|8313|8309|8311.8|8307.8|0
1726518600000|2024-09-16 20:30:00|8312|8308|8310.1|8306.1|8312.4|8308.4|8309.8|8305.8|0
1726518900000|2024-09-16 20:35:00|8310.2|8306.2|8310.9|8306.9|8310.9|8306.9|8310.1|8306.1|0
1726519200000|2024-09-16 20:40:00|8310.8|8306.8|8309.8|8305.8|8310.8|8306.8|8309.5|8305.5|0
1726519500000|2024-09-16 20:45:00|8309.7|8305.7|8309.5|8305.5|8310.4|8306.4|8309.2|8305.2|0
1726519800000|2024-09-16 20:50:00|8309.4|8305.4|8308.6|8304.6|8309.5|8305.5|8308.6|8304.6|0
1726520100000|2024-09-16 20:55:00|8308.5|8304.5|8308.3|8304.3|8308.7|8304.7|8307.9|8303.9|0
1726520400000|2024-09-16 21:00:00|8308.5|8304.5|8307.7|8303.7|8308.9|8304.9|8307|8303|0
1726520700000|2024-09-16 21:05:00|8307.6|8303.6|8307.6|8303.6|8307.7|8303.7|8306.7|8302.7|0
1726521000000|2024-09-16 21:10:00|8307.5|8303.5|8307.7|8303.7|8307.7|8303.7|8307.3|8303.3|0
1726521300000|2024-09-16 21:15:00|8307.6|8303.6|8307.7|8303.7|8307.9|8303.9|8307.5|8303.5|0
1726521600000|2024-09-16 21:20:00|8307.6|8303.6|8306.7|8302.7|8307.6|8303.6|8306.7|8302.7|0
1726521900000|2024-09-16 21:25:00|8306.8|8302.8|8305.9|8301.9|8306.9|8302.9|8305.7|8301.7|0
1726522200000|2024-09-16 21:30:00|8305.8|8301.8|8307.2|8303.2|8307.2|8303.2|8305.8|8301.8|0
1726522500000|2024-09-16 21:35:00|8307.3|8303.3|8307.4|8303.4|8307.4|8303.4|8306.6|8302.6|0
1726522800000|2024-09-16 21:40:00|8307.5|8303.5|8307.5|8303.5|8307.5|8303.5|8306.8|8302.8|0
1726523100000|2024-09-16 21:45:00|8307.6|8303.6|8307.8|8303.8|8308.1|8304.1|8307.5|8303.5|0
1726523400000|2024-09-16 21:50:00|8307.5|8303.5|8306.9|8302.9|8307.5|8303.5|8306.4|8302.4|0
1726523700000|2024-09-16 21:55:00|8307|8303|8307.2|8303.2|8308.7|8304.7|8307|8303|0
1726524000000|2024-09-16 22:00:00|8307.9|8303.9|8310.6|8306.6|8311.5|8307.5|8307.9|8303.9|0
1726524300000|2024-09-16 22:05:00|8310.4|8306.4|8312.6|8308.6|8312.9|8308.9|8310.3|8306.3|0
1726524600000|2024-09-16 22:10:00|8312.7|8308.7|8312.8|8308.8|8313.1|8309.1|8312.4|8308.4|0
1726524900000|2024-09-16 22:15:00|8312.9|8308.9|8315.1|8311.1|8315.6|8311.6|8312.6|8308.6|0
1726525200000|2024-09-16 22:20:00|8315|8311|8315.7|8311.7|8316.2|8312.2|8314.1|8310.1|0
1726525500000|2024-09-16 22:25:00|8315.6|8311.6|8313.8|8309.8|8316|8312|8313.6|8309.6|0
1726525800000|2024-09-16 22:30:00|8313.9|8309.9|8315|8311|8315.5|8311.5|8313.6|8309.6|0
1726526100000|2024-09-16 22:35:00|8314.9|8310.9|8315.7|8311.7|8315.7|8311.7|8314.7|8310.7|0
1726526400000|2024-09-16 22:40:00|8315.6|8311.6|8315.2|8311.2|8315.6|8311.6|8314.3|8310.3|0
1726526700000|2024-09-16 22:45:00|8315.1|8311.1|8314.3|8310.3|8315.3|8311.3|8313.5|8309.5|0
1726527000000|2024-09-16 22:50:00|8314.2|8310.2|8314.9|8310.9|8315.7|8311.7|8313.9|8309.9|0
1726527300000|2024-09-16 22:55:00|8314.8|8310.8|8313.6|8309.6|8314.9|8310.9|8313|8309|0
1726527600000|2024-09-16 23:00:00|8313.7|8309.7|8313.8|8309.8|8315.6|8311.6|8313.7|8309.7|0
1726527900000|2024-09-16 23:05:00|8313.9|8309.9|8312.9|8308.9|8314.5|8310.5|8312.9|8308.9|0
1726528200000|2024-09-16 23:10:00|8312.8|8308.8|8310.7|8306.7|8312.8|8308.8|8310|8306|0
1726528500000|2024-09-16 23:15:00|8310.8|8306.8|8312.2|8308.2|8312.5|8308.5|8310.8|8306.8|0
1726528800000|2024-09-16 23:20:00|8312|8308|8312.4|8308.4|8312.4|8308.4|8311|8307|0
1726529100000|2024-09-16 23:25:00|8312.5|8308.5|8313.3|8309.3|8314.9|8310.9|8311.9|8307.9|0
1726529400000|2024-09-16 23:30:00|8313.4|8309.4|8311.9|8307.9|8314|8310|8311.5|8307.5|0
1726529700000|2024-09-16 23:35:00|8311.8|8307.8|8311.5|8307.5|8311.8|8307.8|8311|8307|0
1726530000000|2024-09-16 23:40:00|8311.6|8307.6|8311.5|8307.5|8312.5|8308.5|8311.3|8307.3|0
1726530300000|2024-09-16 23:45:00|8311.6|8307.6|8310.8|8306.8|8312.2|8308.2|8310.8|8306.8|0
1726530600000|2024-09-16 23:50:00|8310.9|8306.9|8310.5|8306.5|8311.5|8307.5|8310.4|8306.4|0
1726530900000|2024-09-16 23:55:00|8310.4|8306.4|8309|8305|8310.5|8306.5|8308|8304|0
1726531200000|2024-09-17 00:00:00|8308.8|8304.8|8317.8|8314.8|8320|8317|8307.9|8303.9|102
1726531500000|2024-09-17 00:05:00|8318.5|8315.5|8314|8311|8318.5|8315.5|8314|8311|38
1726531800000|2024-09-17 00:10:00|8313.8|8310.8|8312.8|8309.8|8313.8|8310.8|8312.8|8309.8|1
1726532100000|2024-09-17 00:15:00|8312.5|8309.5|8311.8|8308.8|8312.8|8309.8|8310.3|8307.3|192
1726532400000|2024-09-17 00:20:00|8312|8309|8310.8|8307.8|8312|8309|8310.5|8307.5|35
1726532700000|2024-09-17 00:25:00|8311|8308|8310.5|8307.5|8311.3|8308.3|8310.5|8307.5|3
1726533000000|2024-09-17 00:30:00|8310.8|8307.8|8308.5|8305.5|8311|8308|8308|8305|19
1726533300000|2024-09-17 00:35:00|8308.3|8305.3|8308|8305|8309.8|8306.8|8306.8|8303.8|26
1726533600000|2024-09-17 00:40:00|8307.8|8304.8|8305.5|8302.5|8307.8|8304.8|8305.5|8302.5|63
1726533900000|2024-09-17 00:45:00|8305.8|8302.8|8312|8309|8312.8|8309.8|8305.5|8302.5|172
1726534200000|2024-09-17 00:50:00|8312.3|8309.3|8309|8306|8313.3|8310.3|8308.8|8305.8|67
1726534500000|2024-09-17 00:55:00|8310|8307|8309.8|8306.8|8312.5|8309.5|8309.8|8306.8|11
1726534800000|2024-09-17 01:00:00|8309.5|8306.5|8309.5|8306.5|8311.5|8308.5|8308.3|8305.3|15
1726535100000|2024-09-17 01:05:00|8309.3|8306.3|8309.5|8306.5|8310.3|8307.3|8308.3|8305.3|24
1726535400000|2024-09-17 01:10:00|8309.3|8306.3|8307.5|8304.5|8309.3|8306.3|8307|8304|19
1726535700000|2024-09-17 01:15:00|8307.3|8304.3|8309.8|8306.8|8309.8|8306.8|8306.8|8303.8|42
1726536000000|2024-09-17 01:20:00|8310|8307|8308.8|8305.8|8310|8307|8307|8304|24
1726536300000|2024-09-17 01:25:00|8309|8306|8308.3|8305.3|8309.3|8306.3|8308|8305|24
1726536600000|2024-09-17 01:30:00|8308|8305|8312.3|8309.3|8312.3|8309.3|8308|8305|12
1726536900000|2024-09-17 01:35:00|8312.5|8309.5|8313.5|8310.5|8313.5|8310.5|8310.8|8307.8|10
1726537200000|2024-09-17 01:40:00|8313.8|8310.8|8315|8312|8315.5|8312.5|8313.3|8310.3|16
1726537500000|2024-09-17 01:45:00|8315.3|8312.3|8315.3|8312.3|8317.3|8314.3|8314.8|8311.8|90
1726537800000|2024-09-17 01:50:00|8315.5|8312.5|8314.5|8311.5|8315.5|8312.5|8313.8|8310.8|13
1726538100000|2024-09-17 01:55:00|8314.8|8311.8|8317.8|8314.8|8318.8|8315.8|8314.3|8311.3|28
1726538400000|2024-09-17 02:00:00|8317.5|8314.5|8317.8|8314.8|8318.5|8315.5|8315.8|8312.8|9
1726538700000|2024-09-17 02:05:00|8317.5|8314.5|8315.3|8312.3|8318.5|8315.5|8314.3|8311.3|11
1726539000000|2024-09-17 02:10:00|8315|8312|8315|8312|8317.5|8314.5|8313.8|8310.8|20
1726539300000|2024-09-17 02:15:00|8314.8|8311.8|8316.8|8313.8|8319|8316|8314.8|8311.8|55
1726539600000|2024-09-17 02:20:00|8316.5|8313.5|8313|8310|8317.5|8314.5|8313|8310|23
1726539900000|2024-09-17 02:25:00|8312.8|8309.8|8312|8309|8315.3|8312.3|8312|8309|24
1726540200000|2024-09-17 02:30:00|8311.8|8308.8|8311.5|8308.5|8312.3|8309.3|8310.3|8307.3|12
1726540500000|2024-09-17 02:35:00|8311.3|8308.3|8312.5|8309.5|8314|8311|8310.5|8307.5|27
1726540800000|2024-09-17 02:40:00|8312.8|8309.8|8316|8313|8316|8313|8312|8309|40
1726541100000|2024-09-17 02:45:00|8314.8|8311.8|8314.5|8311.5|8315.5|8312.5|8314|8311|17
1726541400000|2024-09-17 02:50:00|8315|8312|8318.5|8315.5|8318.5|8315.5|8314.8|8311.8|168
1726541700000|2024-09-17 02:55:00|8318.3|8315.3|8318.3|8315.3|8320|8317|8317.5|8314.5|282
1726542000000|2024-09-17 03:00:00|8319|8316|8320.5|8317.5|8321.3|8318.3|8318.8|8315.8|58
1726542300000|2024-09-17 03:05:00|8320.8|8317.8|8321.8|8318.8|8322.3|8319.3|8319.8|8316.8|47
1726542600000|2024-09-17 03:10:00|8320.5|8317.5|8319.5|8316.5|8321.5|8318.5|8319.5|8316.5|18
1726542900000|2024-09-17 03:15:00|8320.3|8317.3|8320|8317|8321.5|8318.5|8319.3|8316.3|16
1726543200000|2024-09-17 03:20:00|8319.8|8316.8|8319|8316|8320|8317|8317.8|8314.8|46
1726543500000|2024-09-17 03:25:00|8318.8|8315.8|8320.8|8317.8|8320.8|8317.8|8317.5|8314.5|24
1726543800000|2024-09-17 03:30:00|8321.3|8318.3|8323.5|8320.5|8324.3|8321.3|8321.3|8318.3|14
1726544100000|2024-09-17 03:35:00|8322.5|8319.5|8322|8319|8322.8|8319.8|8321|8318|54
1726544400000|2024-09-17 03:40:00|8322.3|8319.3|8323.5|8320.5|8323.5|8320.5|8321|8318|16
1726544700000|2024-09-17 03:45:00|8324.3|8321.3|8322.8|8319.8|8324.5|8321.5|8322.5|8319.5|7
1726545000000|2024-09-17 03:50:00|8323|8320|8323.3|8320.3|8325|8322|8322.5|8319.5|16
1726545300000|2024-09-17 03:55:00|8323|8320|8323.3|8320.3|8323.5|8320.5|8322|8319|12
1726545600000|2024-09-17 04:00:00|8323|8320|8321.8|8318.8|8325.5|8322.5|8321.5|8318.5|20
1726545900000|2024-09-17 04:05:00|8322|8319|8323.3|8320.3|8323.5|8320.5|8321.8|8318.8|8
1726546200000|2024-09-17 04:10:00|8323.5|8320.5|8324.8|8321.8|8325.8|8322.8|8322.8|8319.8|9
1726546500000|2024-09-17 04:15:00|8325|8322|8325.3|8322.3|8325.3|8322.3|8323.8|8320.8|116
1726546800000|2024-09-17 04:20:00|8325|8322|8324|8321|8325|8322|8322.5|8319.5|504
1726547100000|2024-09-17 04:25:00|8324.3|8321.3|8324|8321|8325|8322|8323.3|8320.3|19
1726547400000|2024-09-17 04:30:00|8323.8|8320.8|8322.3|8319.3|8323.8|8320.8|8322|8319|3
1726547700000|2024-09-17 04:35:00|8323.3|8320.3|8324.3|8321.3|8325|8322|8322.8|8319.8|37
1726548000000|2024-09-17 04:40:00|8324.5|8321.5|8324.3|8321.3|8325.8|8322.8|8323.5|8320.5|20
1726548300000|2024-09-17 04:45:00|8325.5|8322.5|8327|8324|8327.3|8324.3|8325.3|8322.3|107
1726548600000|2024-09-17 04:50:00|8326.3|8323.3|8324.5|8321.5|8326.8|8323.8|8324.5|8321.5|152
1726548900000|2024-09-17 04:55:00|8325|8322|8326.3|8323.3|8326.3|8323.3|8324|8321|29
1726549200000|2024-09-17 05:00:00|8326|8323|8326|8323|8328.8|8325.8|8325.5|8322.5|85
1726549500000|2024-09-17 05:05:00|8326.3|8323.3|8327.3|8324.3|8328.5|8325.5|8326.3|8323.3|22
1726549800000|2024-09-17 05:10:00|8326.5|8323.5|8324.5|8321.5|8327.5|8324.5|8324.5|8321.5|49
1726550100000|2024-09-17 05:15:00|8324.3|8321.3|8323|8320|8324.5|8321.5|8322.5|8319.5|53
1726550400000|2024-09-17 05:20:00|8323.3|8320.3|8323|8320|8324|8321|8322|8319|19
1726550700000|2024-09-17 05:25:00|8323.3|8320.3|8320.3|8317.3|8323.5|8320.5|8320.3|8317.3|37
1726551000000|2024-09-17 05:30:00|8321.3|8318.3|8318|8315|8321.8|8318.8|8318|8315|51
1726551300000|2024-09-17 05:35:00|8317.8|8314.8|8318.3|8315.3|8318.8|8315.8|8316.8|8313.8|15
1726551600000|2024-09-17 05:40:00|8318.5|8315.5|8319|8316|8319|8316|8318|8315|3
1726551900000|2024-09-17 05:45:00|8319.3|8316.3|8323.3|8320.3|8324|8321|8319.3|8316.3|21
1726552200000|2024-09-17 05:50:00|8323.5|8320.5|8327|8324|8327|8324|8323.5|8320.5|17
1726552500000|2024-09-17 05:55:00|8326.5|8323.5|8328.3|8325.3|8328.8|8325.8|8325.8|8322.8|130
1726552800000|2024-09-17 06:00:00|8328.5|8325.5|8331.5|8329.5|8337|8335|8328|8325.5|450
1726553100000|2024-09-17 06:05:00|8331.8|8329.8|8326|8324|8333|8331|8323|8321|211
1726553400000|2024-09-17 06:10:00|8326.3|8324.3|8331|8329|8331.8|8329.8|8324|8322|140
1726553700000|2024-09-17 06:15:00|8331.3|8329.3|8330|8328|8332|8330|8328.8|8326.8|259
1726554000000|2024-09-17 06:20:00|8329.8|8327.8|8331|8329|8333.5|8331.5|8329.8|8327.8|282
1726554300000|2024-09-17 06:25:00|8331.5|8329.5|8333|8331|8334|8332|8329.5|8327.5|344
1726554600000|2024-09-17 06:30:00|8332.8|8330.8|8337|8335|8338.5|8336.5|8329.8|8327.8|239
1726554900000|2024-09-17 06:35:00|8336.5|8334.5|8341|8339|8341|8339|8336.5|8334.5|320
1726555200000|2024-09-17 06:40:00|8340.8|8338.8|8336.5|8334.5|8341|8339|8336|8334|212
1726555500000|2024-09-17 06:45:00|8337|8335|8333|8331|8337|8335|8332.8|8330.8|116
1726555800000|2024-09-17 06:50:00|8332.8|8330.8|8330.5|8328.5|8333.5|8331.5|8329.5|8327.5|127
1726556100000|2024-09-17 06:55:00|8330.3|8328.3|8331.5|8329.5|8336.8|8334.8|8330.3|8328.3|228
1726556400000|2024-09-17 07:00:00|8331|8330|8337.3|8336.3|8351.5|8350.5|8331|8330|5194
1726556700000|2024-09-17 07:05:00|8336.5|8335.5|8338.5|8337.5|8344.5|8343.5|8335.8|8334.8|2969
1726557000000|2024-09-17 07:10:00|8338.8|8337.8|8332|8331|8340.3|8339.3|8331.5|8330.5|1610
1726557300000|2024-09-17 07:15:00|8331.8|8330.8|8337.8|8336.8|8339.8|8338.8|8331.5|8330.5|1112
1726557600000|2024-09-17 07:20:00|8338|8337|8340.5|8339.5|8342.5|8341.5|8337.3|8336.3|2619
1726557900000|2024-09-17 07:25:00|8340.8|8339.8|8341.8|8340.8|8344|8343|8339.3|8338.3|814
1726558200000|2024-09-17 07:30:00|8342|8341|8344.5|8343.5|8346.5|8345.5|8341.3|8340.3|912
1726558500000|2024-09-17 07:35:00|8345|8344|8345.8|8344.8|8348.5|8347.5|8344.8|8343.8|1156
1726558800000|2024-09-17 07:40:00|8345.1|8344.1|8341.8|8340.8|8346.3|8345.3|8340.6|8339.6|791
1726559100000|2024-09-17 07:45:00|8340.1|8339.1|8341.3|8340.3|8344.1|8343.1|8337.6|8336.6|1109
1726559400000|2024-09-17 07:50:00|8341.1|8340.1|8336.6|8335.6|8341.1|8340.1|8334.1|8333.1|948
1726559700000|2024-09-17 07:55:00|8336.1|8335.1|8337.3|8336.3|8341.3|8340.3|8335.6|8334.6|1013
1726560000000|2024-09-17 08:00:00|8337.1|8336.1|8337.8|8336.8|8338.6|8337.6|8334.6|8333.6|3592
1726560300000|2024-09-17 08:05:00|8337.6|8336.6|8337.8|8336.8|8340.3|8339.3|8336.8|8335.8|1020
1726560600000|2024-09-17 08:10:00|8337.6|8336.6|8339.6|8338.6|8342.1|8341.1|8336.6|8335.6|764
1726560900000|2024-09-17 08:15:00|8339.8|8338.8|8344.1|8343.1|8344.8|8343.8|8339.8|8338.8|1402
1726561200000|2024-09-17 08:20:00|8343.8|8342.8|8347.8|8346.8|8348.6|8347.6|8342.8|8341.8|1041
1726561500000|2024-09-17 08:25:00|8347.6|8346.6|8343.3|8342.3|8347.6|8346.6|8342.6|8341.6|2488
1726561800000|2024-09-17 08:30:00|8343.6|8342.6|8338.8|8337.8|8345.6|8344.6|8338.1|8337.1|16065
1726562100000|2024-09-17 08:35:00|8339.1|8338.1|8343.3|8342.3|8345.1|8344.1|8338.6|8337.6|3914
1726562400000|2024-09-17 08:40:00|8343.1|8342.1|8340.8|8339.8|8344.6|8343.6|8340.3|8339.3|1148
1726562700000|2024-09-17 08:45:00|8341.1|8340.1|8337.6|8336.6|8342.1|8341.1|8337.6|8336.6|398
1726563000000|2024-09-17 08:50:00|8338.6|8337.6|8336.1|8335.1|8340.1|8339.1|8334.1|8333.1|469
1726563300000|2024-09-17 08:55:00|8336.3|8335.3|8340.1|8339.1|8340.1|8339.1|8335.6|8334.6|1151
1726563600000|2024-09-17 09:00:00|8340.3|8339.3|8339.1|8338.1|8343.3|8342.3|8338.3|8337.3|614
1726563900000|2024-09-17 09:05:00|8339.3|8338.3|8342.8|8341.8|8344.6|8343.6|8338.1|8337.1|318
1726564200000|2024-09-17 09:10:00|8343.1|8342.1|8342.6|8341.6|8347.1|8346.1|8341.8|8340.8|1054
1726564500000|2024-09-17 09:15:00|8343.1|8342.1|8342.3|8341.3|8343.6|8342.6|8340.6|8339.6|503
1726564800000|2024-09-17 09:20:00|8342.6|8341.6|8337.1|8336.1|8343.1|8342.1|8336.6|8335.6|531
1726565100000|2024-09-17 09:25:00|8337.3|8336.3|8339.3|8338.3|8340.1|8339.1|8335.1|8334.1|550
1726565400000|2024-09-17 09:30:00|8339.6|8338.6|8335.1|8334.1|8339.6|8338.6|8335.1|8334.1|744
1726565700000|2024-09-17 09:35:00|8335.6|8334.6|8338.3|8337.3|8339.3|8338.3|8335.1|8334.1|2288
1726566000000|2024-09-17 09:40:00|8338.6|8337.6|8336.1|8335.1|8339.3|8338.3|8336.1|8335.1|1732
1726566300000|2024-09-17 09:45:00|8336.3|8335.3|8341.6|8340.6|8341.6|8340.6|8336.1|8335.1|357
1726566600000|2024-09-17 09:50:00|8341.3|8340.3|8340.8|8339.8|8344.1|8343.1|8340.6|8339.6|352
1726566900000|2024-09-17 09:55:00|8341.1|8340.1|8339.1|8338.1|8342.8|8341.8|8339.1|8338.1|349
1726567200000|2024-09-17 10:00:00|8339.3|8338.3|8342.3|8341.3|8342.8|8341.8|8338.1|8337.1|2649
1726567500000|2024-09-17 10:05:00|8342.1|8341.1|8340.6|8339.6|8343.3|8342.3|8340.1|8339.1|519
1726567800000|2024-09-17 10:10:00|8340.8|8339.8|8343.6|8342.6|8343.8|8342.8|8340.3|8339.3|881
1726568100000|2024-09-17 10:15:00|8343.3|8342.3|8343.1|8342.1|8343.6|8342.6|8340.3|8339.3|344
1726568400000|2024-09-17 10:20:00|8343.6|8342.6|8341.8|8340.8|8344.3|8343.3|8341.1|8340.1|311
1726568700000|2024-09-17 10:25:00|8341.6|8340.6|8343.1|8342.1|8344.1|8343.1|8341.3|8340.3|453
1726569000000|2024-09-17 10:30:00|8343.3|8342.3|8342.8|8341.8|8344.6|8343.6|8341.6|8340.6|574
1726569300000|2024-09-17 10:35:00|8343.1|8342.1|8341.8|8340.8|8344.1|8343.1|8341.6|8340.6|344
1726569600000|2024-09-17 10:40:00|8342.1|8341.1|8341.6|8340.6|8344.3|8343.3|8341.1|8340.1|289
1726569900000|2024-09-17 10:45:00|8341.8|8340.8|8338.1|8337.1|8342.1|8341.1|8337.1|8336.1|344
1726570200000|2024-09-17 10:50:00|8338.3|8337.3|8335.8|8334.8|8339.6|8338.6|8335.8|8334.8|470
1726570500000|2024-09-17 10:55:00|8336.1|8335.1|8336.8|8335.8|8337.1|8336.1|8334.3|8333.3|2585
1726570800000|2024-09-17 11:00:00|8336.6|8335.6|8331.6|8330.6|8336.6|8335.6|8329.3|8328.3|1915
1726571100000|2024-09-17 11:05:00|8331.3|8330.3|8329.3|8328.3|8331.6|8330.6|8327.3|8326.3|300
1726571400000|2024-09-17 11:10:00|8329.6|8328.6|8331.3|8330.3|8331.6|8330.6|8328.8|8327.8|879
1726571700000|2024-09-17 11:15:00|8331.1|8330.1|8328.8|8327.8|8332.1|8331.1|8327.8|8326.8|559
1726572000000|2024-09-17 11:20:00|8328.6|8327.6|8327.6|8326.6|8329.3|8328.3|8326.8|8325.8|1139
1726572300000|2024-09-17 11:25:00|8327.3|8326.3|8327.6|8326.6|8328.3|8327.3|8325.8|8324.8|653
1726572600000|2024-09-17 11:30:00|8327.8|8326.8|8329.1|8328.1|8329.8|8328.8|8326.6|8325.6|631
1726572900000|2024-09-17 11:35:00|8328.8|8327.8|8330.8|8329.8|8331.1|8330.1|8327.1|8326.1|590
1726573200000|2024-09-17 11:40:00|8331.5|8330.5|8335|8334|8335.3|8334.3|8331|8330|650
1726573500000|2024-09-17 11:45:00|8335.3|8334.3|8334.3|8333.3|8335.8|8334.8|8333|8332|423
1726573800000|2024-09-17 11:50:00|8333.8|8332.8|8336.8|8335.8|8337.8|8336.8|8333.8|8332.8|1494
1726574100000|2024-09-17 11:55:00|8336.5|8335.5|8335.3|8334.3|8336.8|8335.8|8334.3|8333.3|7439
1726574400000|2024-09-17 12:00:00|8335.5|8334.5|8342.3|8341.3|8342.8|8341.8|8334.3|8333.3|1868
1726574700000|2024-09-17 12:05:00|8342.5|8341.5|8349.8|8348.8|8350|8349|8341.3|8340.3|767
1726575000000|2024-09-17 12:10:00|8350|8349|8350.3|8349.3|8352.5|8351.5|8347.8|8346.8|1279
1726575300000|2024-09-17 12:15:00|8350.8|8349.8|8348|8347|8351.5|8350.5|8347.3|8346.3|792
1726575600000|2024-09-17 12:20:00|8348.3|8347.3|8343.8|8342.8|8348.3|8347.3|8342.8|8341.8|1052
1726575900000|2024-09-17 12:25:00|8344|8343|8338.3|8337.3|8344.8|8343.8|8337.8|8336.8|1039
1726576200000|2024-09-17 12:30:00|8337.8|8336.8|8333.8|8332.8|8342.5|8341.5|8332.8|8331.8|1152
1726576500000|2024-09-17 12:35:00|8334|8333|8331.3|8330.3|8337.3|8336.3|8331.3|8330.3|824
1726576800000|2024-09-17 12:40:00|8331.5|8330.5|8329|8328|8333.8|8332.8|8328.3|8327.3|693
1726577100000|2024-09-17 12:45:00|8329.3|8328.3|8323.5|8322.5|8329.8|8328.8|8322.5|8321.5|2830
1726577400000|2024-09-17 12:50:00|8323.8|8322.8|8327.8|8326.8|8329.3|8328.3|8321.8|8320.8|1308
1726577700000|2024-09-17 12:55:00|8328|8327|8331|8330|8331|8330|8327.5|8326.5|1051
1726578000000|2024-09-17 13:00:00|8330.5|8329.5|8326.5|8325.5|8330.8|8329.8|8325.8|8324.8|870
1726578300000|2024-09-17 13:05:00|8326.8|8325.8|8319.8|8318.8|8327|8326|8317.3|8316.3|996
1726578600000|2024-09-17 13:10:00|8319.5|8318.5|8321.8|8320.8|8323|8322|8316.8|8315.8|793
1726578900000|2024-09-17 13:15:00|8322|8321|8320.3|8319.3|8322|8321|8317.8|8316.8|936
1726579200000|2024-09-17 13:20:00|8320|8319|8316|8315|8320.3|8319.3|8314.5|8313.5|1029
1726579500000|2024-09-17 13:25:00|8316.3|8315.3|8315|8314|8316.3|8315.3|8312.5|8311.5|790
1726579800000|2024-09-17 13:30:00|8314.8|8313.8|8305.3|8304.3|8314.8|8313.8|8304.3|8303.3|8332
1726580100000|2024-09-17 13:35:00|8305.5|8304.5|8300.8|8299.8|8305.8|8304.8|8298.8|8297.8|1068
1726580400000|2024-09-17 13:40:00|8300.5|8299.5|8303.8|8302.8|8304.3|8303.3|8298.3|8297.3|1140
1726580700000|2024-09-17 13:45:00|8303.5|8302.5|8306.5|8305.5|8310.3|8309.3|8303.5|8302.5|1006
1726581000000|2024-09-17 13:50:00|8306.8|8305.8|8307.8|8306.8|8311.3|8310.3|8305.5|8304.5|1384
1726581300000|2024-09-17 13:55:00|8308.3|8307.3|8302.8|8301.8|8309.8|8308.8|8302|8301|701
1726581600000|2024-09-17 14:00:00|8302.3|8301.3|8295.8|8294.8|8303.3|8302.3|8294|8293|2064
1726581900000|2024-09-17 14:05:00|8296|8295|8309.3|8308.3|8310|8309|8294.3|8293.3|1224
1726582200000|2024-09-17 14:10:00|8309.9|8308.9|8313.9|8312.9|8313.9|8312.9|8307.9|8306.9|942
1726582500000|2024-09-17 14:15:00|8313.6|8312.6|8316.6|8315.6|8317.9|8316.9|8313.1|8312.1|1089
1726582800000|2024-09-17 14:20:00|8316.9|8315.9|8321.1|8320.1|8321.4|8320.4|8316.6|8315.6|3310
1726583100000|2024-09-17 14:25:00|8320.9|8319.9|8317.6|8316.6|8321.1|8320.1|8313.1|8312.1|1365
1726583400000|2024-09-17 14:30:00|8317.4|8316.4|8319.9|8318.9|8320.6|8319.6|8316.4|8315.4|714
1726583700000|2024-09-17 14:35:00|8320.1|8319.1|8319.4|8318.4|8321.4|8320.4|8318.4|8317.4|991
1726584000000|2024-09-17 14:40:00|8319.1|8318.1|8317.9|8316.9|8319.9|8318.9|8314.9|8313.9|1194
1726584300000|2024-09-17 14:45:00|8318.4|8317.4|8322.4|8321.4|8324.9|8323.9|8317.9|8316.9|985
1726584600000|2024-09-17 14:50:00|8322.1|8321.1|8318.9|8317.9|8323.4|8322.4|8318.6|8317.6|1103
1726584900000|2024-09-17 14:55:00|8318.6|8317.6|8314.1|8313.1|8318.6|8317.6|8309.9|8308.9|901
1726585200000|2024-09-17 15:00:00|8315.1|8314.1|8313.9|8312.9|8317.9|8316.9|8313.1|8312.1|1638
1726585500000|2024-09-17 15:05:00|8314.1|8313.1|8313.4|8312.4|8316.6|8315.6|8312.9|8311.9|814
1726585800000|2024-09-17 15:10:00|8313.9|8312.9|8314.1|8313.1|8315.1|8314.1|8311.6|8310.6|1364
1726586100000|2024-09-17 15:15:00|8314.4|8313.4|8316.9|8315.9|8317.9|8316.9|8312.6|8311.6|4418
1726586400000|2024-09-17 15:20:00|8316.6|8315.6|8317.9|8316.9|8317.9|8316.9|8313.4|8312.4|2286
1726586700000|2024-09-17 15:25:00|8317.6|8316.6|8318.9|8316.9|8319.9|8318.9|8312.4|8311.4|10055
1726587000000|2024-09-17 15:30:00|8319.1|8317.1|8311.4|8309.4|8319.1|8317.1|8310.1|8308.1|5261
1726587300000|2024-09-17 15:35:00|8311.6|8309.6|8312.9|8310.9|8312.9|8310.9|8308.1|8306.1|1355
1726587600000|2024-09-17 15:40:00|8313.1|8311.1|8311.9|8309.9|8313.1|8311.1|8310.1|8308.1|739
1726587900000|2024-09-17 15:45:00|8311.6|8309.6|8308.9|8306.9|8312.6|8310.6|8308.4|8306.4|424
1726588200000|2024-09-17 15:50:00|8309.1|8307.1|8307.9|8305.9|8311.4|8309.4|8307.4|8305.4|430
1726588500000|2024-09-17 15:55:00|8307.6|8305.6|8305.9|8303.9|8308.9|8306.9|8305.4|8303.4|685
1726588800000|2024-09-17 16:00:00|8305.6|8303.6|8303.9|8301.9|8305.6|8303.6|8302.4|8300.4|409
1726589100000|2024-09-17 16:05:00|8303.6|8301.6|8303.1|8301.1|8304.6|8302.6|8301.1|8299.1|272
1726589400000|2024-09-17 16:10:00|8302.9|8300.9|8304.4|8302.4|8306.4|8304.4|8301.9|8299.9|176
1726589700000|2024-09-17 16:15:00|8304.6|8302.6|8299.9|8297.9|8304.6|8302.6|8299.1|8297.1|328
1726590000000|2024-09-17 16:20:00|8299.6|8297.6|8297.9|8295.9|8301.1|8299.1|8295.1|8293.1|873
1726590300000|2024-09-17 16:25:00|8298.4|8296.4|8299.9|8297.9|8300.6|8298.6|8296.1|8294.1|248
1726590600000|2024-09-17 16:30:00|8299.6|8297.6|8296.4|8294.4|8299.6|8297.6|8295.4|8293.4|166
1726590900000|2024-09-17 16:35:00|8296.6|8294.6|8293.1|8291.1|8297.6|8295.6|8291.6|8289.6|301
1726591200000|2024-09-17 16:40:00|8292.9|8290.9|8288.9|8286.9|8294.4|8292.4|8287.4|8285.4|174
1726591500000|2024-09-17 16:45:00|8288.6|8286.6|8278.1|8276.1|8289.4|8287.4|8276.1|8274.1|1416
1726591800000|2024-09-17 16:50:00|8277.9|8275.9|8281.1|8279.1|8281.9|8279.9|8273.9|8271.9|2383
1726592100000|2024-09-17 16:55:00|8280.9|8278.9|8277.6|8275.6|8286.1|8284.1|8275.4|8273.4|285
1726592400000|2024-09-17 17:00:00|8278.1|8276.1|8278.6|8276.6|8282.6|8280.6|8277.1|8275.1|121
1726592700000|2024-09-17 17:05:00|8278.9|8276.9|8282.4|8280.4|8282.6|8280.6|8278.1|8276.1|249
1726593000000|2024-09-17 17:10:00|8282.6|8280.6|8285.1|8283.1|8286.9|8284.9|8279.6|8277.6|3076
1726593300000|2024-09-17 17:15:00|8285.4|8283.4|8286.9|8284.9|8287.6|8285.6|8282.6|8280.6|206
1726593600000|2024-09-17 17:20:00|8287.1|8285.1|8290.6|8288.6|8290.9|8288.9|8286.1|8284.1|371
1726593900000|2024-09-17 17:25:00|8290.4|8288.4|8289.1|8287.1|8292.6|8290.6|8289.1|8287.1|123
1726594200000|2024-09-17 17:30:00|8289.4|8287.4|8286.4|8284.4|8291.4|8289.4|8285.9|8283.9|122
1726594500000|2024-09-17 17:35:00|8286.1|8284.1|8286.6|8284.6|8290.4|8288.4|8285.9|8283.9|57
1726594800000|2024-09-17 17:40:00|8286.4|8284.4|8281.4|8279.4|8286.9|8284.9|8279.1|8277.1|254
1726595100000|2024-09-17 17:45:00|8281.1|8279.1|8288.9|8286.9|8289.1|8287.1|8277.9|8275.9|112
1726595400000|2024-09-17 17:50:00|8288.6|8286.6|8291.4|8289.4|8291.9|8289.9|8288.1|8286.1|1203
1726595700000|2024-09-17 17:55:00|8291.1|8289.1|8289.4|8287.4|8291.1|8289.1|8288.1|8286.1|41
1726596000000|2024-09-17 18:00:00|8288.9|8286.9|8289.1|8287.1|8290.1|8288.1|8287.9|8285.9|212
1726596300000|2024-09-17 18:05:00|8288.9|8286.9|8290.9|8288.9|8291.4|8289.4|8288.4|8286.4|63
1726596600000|2024-09-17 18:10:00|8291.4|8289.4|8288.9|8286.9|8291.9|8289.9|8288.4|8286.4|169
1726596900000|2024-09-17 18:15:00|8288.6|8286.6|8290.1|8288.1|8292.1|8290.1|8288.6|8286.6|83
1726597200000|2024-09-17 18:20:00|8289.9|8287.9|8290.9|8288.9|8292.1|8290.1|8288.9|8286.9|217
1726597500000|2024-09-17 18:25:00|8290.4|8288.4|8290.1|8288.1|8292.1|8290.1|8288.6|8286.6|111
1726597800000|2024-09-17 18:30:00|8289.9|8287.9|8292.1|8290.1|8292.6|8290.6|8288.9|8286.9|255
1726598100000|2024-09-17 18:35:00|8291.9|8289.9|8292.1|8290.1|8293.4|8291.4|8291.1|8289.1|77
1726598400000|2024-09-17 18:40:00|8291.9|8289.9|8291.9|8289.9|8293.1|8291.1|8290.9|8288.9|190
1726598700000|2024-09-17 18:45:00|8292.1|8290.1|8287.1|8285.1|8292.6|8290.6|8284.4|8282.4|154
1726599000000|2024-09-17 18:50:00|8286.9|8284.9|8288.4|8286.4|8288.6|8286.6|8284.6|8282.6|229
1726599300000|2024-09-17 18:55:00|8288.1|8286.1|8290.6|8288.6|8291.6|8289.6|8288.1|8286.1|46
1726599600000|2024-09-17 19:00:00|8290.4|8288.4|8288.6|8286.6|8291.9|8289.9|8288.4|8286.4|149
1726599900000|2024-09-17 19:05:00|8288.4|8286.4|8288.9|8286.9|8289.4|8287.4|8287.4|8285.4|45
1726600200000|2024-09-17 19:10:00|8288.6|8286.6|8291.6|8289.6|8291.6|8289.6|8287.9|8285.9|101
1726600500000|2024-09-17 19:15:00|8291.4|8289.4|8289.6|8287.6|8291.9|8289.9|8289.4|8287.4|245
1726600800000|2024-09-17 19:20:00|8289.4|8287.4|8284.1|8282.1|8289.4|8287.4|8283.4|8281.4|120
1726601100000|2024-09-17 19:25:00|8284.4|8282.4|8289.6|8287.6|8289.9|8287.9|8284.1|8282.1|188
1726601400000|2024-09-17 19:30:00|8289.4|8287.4|8286.4|8284.4|8289.4|8287.4|8285.1|8283.1|165
1726601700000|2024-09-17 19:35:00|8286.1|8284.1|8289.4|8287.4|8289.6|8287.6|8284.4|8282.4|211
1726602000000|2024-09-17 19:40:00|8289.1|8287.1|8286.6|8284.6|8290.9|8288.9|8286.6|8284.6|92
1726602300000|2024-09-17 19:45:00|8286.9|8284.9|8287.9|8285.9|8288.4|8286.4|8286.1|8284.1|329
1726602600000|2024-09-17 19:50:00|8288.9|8286.9|8286.6|8284.6|8288.9|8286.9|8283.4|8281.4|1372
1726602900000|2024-09-17 19:55:00|8285.9|8283.9|8295.6|8291.6|8295.8|8292.6|8285.4|8283.4|409
1726603200000|2024-09-17 20:00:00|8297.5|8293.5|8297.7|8293.7|8299|8295|8295.5|8291.5|0
1726603500000|2024-09-17 20:05:00|8297.6|8293.6|8296.7|8292.7|8298.2|8294.2|8295.8|8291.8|0
1726603800000|2024-09-17 20:10:00|8296.8|8292.8|8296.7|8292.7|8297.3|8293.3|8295.6|8291.6|0
1726604100000|2024-09-17 20:15:00|8296.8|8292.8|8300.4|8296.4|8300.4|8296.4|8296.8|8292.8|0
1726604400000|2024-09-17 20:20:00|8300.5|8296.5|8299.4|8295.4|8300.7|8296.7|8299.2|8295.2|0
1726604700000|2024-09-17 20:25:00|8299.5|8295.5|8299.4|8295.4|8301.2|8297.2|8299.1|8295.1|0
1726605000000|2024-09-17 20:30:00|8299.5|8295.5|8298.8|8294.8|8300.6|8296.6|8298.8|8294.8|0
1726605300000|2024-09-17 20:35:00|8298.9|8294.9|8297.4|8293.4|8299.1|8295.1|8297.4|8293.4|0
1726605600000|2024-09-17 20:40:00|8297.5|8293.5|8298.3|8294.3|8298.3|8294.3|8297.1|8293.1|0
1726605900000|2024-09-17 20:45:00|8298.2|8294.2|8296.5|8292.5|8298.3|8294.3|8296.5|8292.5|0
1726606200000|2024-09-17 20:50:00|8296.4|8292.4|8297.1|8293.1|8297.5|8293.5|8295.6|8291.6|0
1726606500000|2024-09-17 20:55:00|8297|8293|8295.9|8291.9|8297|8293|8295.7|8291.7|0
1726606800000|2024-09-17 21:00:00|8296|8292|8296.1|8292.1|8296.4|8292.4|8295.7|8291.7|0
1726607100000|2024-09-17 21:05:00|8296|8292|8294.8|8290.8|8296.1|8292.1|8294.7|8290.7|0
1726607400000|2024-09-17 21:10:00|8294.7|8290.7|8295.7|8291.7|8295.7|8291.7|8294.1|8290.1|0
1726607700000|2024-09-17 21:15:00|8295.8|8291.8|8295.9|8291.9|8295.9|8291.9|8295.8|8291.8|0
1726608300000|2024-09-17 21:25:00|8295.8|8291.8|8295.6|8291.6|8295.8|8291.8|8295.6|8291.6|0
1726608600000|2024-09-17 21:30:00|8295.7|8291.7|8296.1|8292.1|8296.4|8292.4|8295.7|8291.7|0
1726608900000|2024-09-17 21:35:00|8296.3|8292.3|8296.2|8292.2|8296.5|8292.5|8296.2|8292.2|0
1726609200000|2024-09-17 21:40:00|8296.1|8292.1|8296|8292|8296.1|8292.1|8296|8292|0
1726609500000|2024-09-17 21:45:00|8296.1|8292.1|8296|8292|8296.1|8292.1|8296|8292|0
1726609800000|2024-09-17 21:50:00|8295.9|8291.9|8295.8|8291.8|8296|8292|8295.8|8291.8|0
1726610100000|2024-09-17 21:55:00|8295.7|8291.7|8295.8|8291.8|8295.9|8291.9|8295.7|8291.7|0
1726610400000|2024-09-17 22:00:00|8296.1|8292.1|8295.8|8291.8|8297.3|8293.3|8295|8291|0
1726610700000|2024-09-17 22:05:00|8295.9|8291.9|8295.2|8291.2|8296.4|8292.4|8294.9|8290.9|0
1726611000000|2024-09-17 22:10:00|8295.3|8291.3|8297.7|8293.7|8297.9|8293.9|8295.2|8291.2|0
1726611300000|2024-09-17 22:15:00|8297.8|8293.8|8297.6|8293.6|8297.9|8293.9|8297|8293|0
1726611600000|2024-09-17 22:20:00|8297.7|8293.7|8298.8|8294.8|8299.1|8295.1|8297.3|8293.3|0
1726611900000|2024-09-17 22:25:00|8298.7|8294.7|8298.2|8294.2|8298.7|8294.7|8298|8294|0
1726612200000|2024-09-17 22:30:00|8298.1|8294.1|8298.5|8294.5|8298.8|8294.8|8298.1|8294.1|0
1726612500000|2024-09-17 22:35:00|8298.4|8294.4|8296.7|8292.7|8298.4|8294.4|8296.7|8292.7|0
1726612800000|2024-09-17 22:40:00|8296.6|8292.6|8297|8293|8297.7|8293.7|8296.2|8292.2|0
1726613100000|2024-09-17 22:45:00|8296.9|8292.9|8297.7|8293.7|8297.7|8293.7|8296.8|8292.8|0
1726613400000|2024-09-17 22:50:00|8297.8|8293.8|8298.1|8294.1|8298.8|8294.8|8297.7|8293.7|0
1726613700000|2024-09-17 22:55:00|8298|8294|8297.4|8293.4|8298.1|8294.1|8296.6|8292.6|0
1726614000000|2024-09-17 23:00:00|8297.5|8293.5|8297.4|8293.4|8298.1|8294.1|8296.9|8292.9|0
1726614300000|2024-09-17 23:05:00|8297.5|8293.5|8296.3|8292.3|8297.7|8293.7|8296|8292|0
1726614600000|2024-09-17 23:10:00|8296.4|8292.4|8297.2|8293.2|8297.2|8293.2|8295.8|8291.8|0
1726614900000|2024-09-17 23:15:00|8297.1|8293.1|8298.4|8294.4|8298.7|8294.7|8296.9|8292.9|0
1726615200000|2024-09-17 23:20:00|8298.3|8294.3|8297.4|8293.4|8298.4|8294.4|8297.4|8293.4|0
1726615500000|2024-09-17 23:25:00|8297.5|8293.5|8297.7|8293.7|8298.9|8294.9|8297.5|8293.5|0
1726615800000|2024-09-17 23:30:00|8297.8|8293.8|8298.1|8294.1|8298.3|8294.3|8297.7|8293.7|0
1726616100000|2024-09-17 23:35:00|8298.2|8294.2|8301.1|8297.1|8301.1|8297.1|8298.2|8294.2|0
1726616400000|2024-09-17 23:40:00|8301.2|8297.2|8301.2|8297.2|8301.5|8297.5|8301|8297|0
1726616700000|2024-09-17 23:45:00|8301.3|8297.3|8301.5|8297.5|8301.5|8297.5|8300.7|8296.7|0
1726617000000|2024-09-17 23:50:00|8301.4|8297.4|8301.8|8297.8|8302.5|8298.5|8300.7|8296.7|0
1726617300000|2024-09-17 23:55:00|8301.9|8297.9|8301.5|8297.5|8302.1|8298.1|8301.5|8297.5|0
1726617600000|2024-09-18 00:00:00|8301.7|8297.7|8296.1|8293.1|8302.6|8298.6|8295.6|8292.6|68
1726617900000|2024-09-18 00:05:00|8296.3|8293.3|8294.1|8291.1|8298.1|8295.1|8293.3|8290.3|28
1726618200000|2024-09-18 00:10:00|8294.3|8291.3|8295.1|8292.1|8296.1|8293.1|8293.8|8290.8|19
1726618500000|2024-09-18 00:15:00|8295.3|8292.3|8300.6|8297.6|8300.8|8297.8|8295.3|8292.3|56
1726618800000|2024-09-18 00:20:00|8300.8|8297.8|8300.1|8297.1|8301.3|8298.3|8299.3|8296.3|7
1726619100000|2024-09-18 00:25:00|8300.3|8297.3|8301.1|8298.1|8301.1|8298.1|8299.8|8296.8|160
1726619400000|2024-09-18 00:30:00|8301.3|8298.3|8303.1|8300.1|8303.1|8300.1|8301.3|8298.3|3
1726619700000|2024-09-18 00:35:00|8303.3|8300.3|8302.8|8299.8|8303.3|8300.3|8300.6|8297.6|5
1726620000000|2024-09-18 00:40:00|8302.3|8299.3|8303.1|8300.1|8303.1|8300.1|8301.8|8298.8|0
1726620300000|2024-09-18 00:45:00|8303.3|8300.3|8304.8|8301.8|8305.6|8302.6|8303.1|8300.1|3
1726620600000|2024-09-18 00:50:00|8304.6|8301.6|8306.8|8303.8|8306.8|8303.8|8303.3|8300.3|42
1726620900000|2024-09-18 00:55:00|8307.3|8304.3|8307.3|8304.3|8308.1|8305.1|8306.8|8303.8|19
1726621200000|2024-09-18 01:00:00|8307.1|8304.1|8302.1|8299.1|8307.1|8304.1|8301.8|8298.8|41
1726621500000|2024-09-18 01:05:00|8302.6|8299.6|8303.3|8300.3|8303.8|8300.8|8301.1|8298.1|22
1726621800000|2024-09-18 01:10:00|8303.1|8300.1|8297.6|8294.6|8303.3|8300.3|8297.1|8294.1|43
1726622100000|2024-09-18 01:15:00|8297.8|8294.8|8298.8|8295.8|8298.8|8295.8|8296.3|8293.3|4
1726622400000|2024-09-18 01:20:00|8298.6|8295.6|8299.3|8296.3|8299.3|8296.3|8297.3|8294.3|2
1726622700000|2024-09-18 01:25:00|8300.3|8297.3|8300.1|8297.1|8301.3|8298.3|8299.8|8296.8|3
1726623000000|2024-09-18 01:30:00|8300.3|8297.3|8299.3|8296.3|8300.3|8297.3|8298.8|8295.8|2
1726623300000|2024-09-18 01:35:00|8299.6|8296.6|8300.3|8297.3|8301.6|8298.6|8298.6|8295.6|2
1726623600000|2024-09-18 01:40:00|8300.1|8297.1|8299.1|8296.1|8300.8|8297.8|8298.6|8295.6|3
1726623900000|2024-09-18 01:45:00|8299.3|8296.3|8302.1|8299.1|8302.1|8299.1|8299.3|8296.3|4
1726624200000|2024-09-18 01:50:00|8302.8|8299.8|8299.8|8296.8|8302.8|8299.8|8299.6|8296.6|9
1726624500000|2024-09-18 01:55:00|8298.1|8295.1|8299.6|8296.6|8299.6|8296.6|8297.8|8294.8|4
1726624800000|2024-09-18 02:00:00|8299.3|8296.3|8302.3|8299.3|8302.3|8299.3|8299.3|8296.3|0
1726625100000|2024-09-18 02:05:00|8302.1|8299.1|8300.3|8297.3|8302.1|8299.1|8300.3|8297.3|7
1726625400000|2024-09-18 02:10:00|8300.8|8297.8|8300.3|8297.3|8301.6|8298.6|8300.3|8297.3|1
1726625700000|2024-09-18 02:15:00|8299.6|8296.6|8300.1|8297.1|8300.1|8297.1|8299.3|8296.3|30
1726626000000|2024-09-18 02:20:00|8299.8|8296.8|8300.3|8297.3|8300.6|8297.6|8299.8|8296.8|1
1726626300000|2024-09-18 02:25:00|8301.1|8298.1|8301.3|8298.3|8301.3|8298.3|8300.6|8297.6|1
1726626600000|2024-09-18 02:30:00|8301.1|8298.1|8301.1|8298.1|8301.6|8298.6|8300.6|8297.6|1
1726626900000|2024-09-18 02:35:00|8300.8|8297.8|8299.8|8296.8|8300.8|8297.8|8299.6|8296.6|1
1726627200000|2024-09-18 02:40:00|8299.6|8296.6|8299.6|8296.6|8300.1|8297.1|8299.1|8296.1|0
1726627800000|2024-09-18 02:50:00|8299.8|8296.8|8299.6|8296.6|8300.1|8297.1|8299.6|8296.6|0
1726628100000|2024-09-18 02:55:00|8300.1|8297.1|8299.6|8296.6|8300.1|8297.1|8299.3|8296.3|1
1726628400000|2024-09-18 03:00:00|8299.3|8296.3|8298.3|8295.3|8299.6|8296.6|8298.1|8295.1|17
1726628700000|2024-09-18 03:05:00|8298.1|8295.1|8296.1|8293.1|8298.1|8295.1|8295.8|8292.8|9
1726629000000|2024-09-18 03:10:00|8296.3|8293.3|8294.8|8291.8|8296.3|8293.3|8294.8|8291.8|13
1726629300000|2024-09-18 03:15:00|8294.3|8291.3|8295.3|8292.3|8295.3|8292.3|8294.3|8291.3|2
1726629600000|2024-09-18 03:20:00|8295.6|8292.6|8296.3|8293.3|8296.3|8293.3|8295.1|8292.1|9
1726629900000|2024-09-18 03:25:00|8296.6|8293.6|8298.6|8295.6|8298.8|8295.8|8296.6|8293.6|6
1726630200000|2024-09-18 03:30:00|8298.3|8295.3|8297.1|8294.1|8300.6|8297.6|8296.6|8293.6|37
1726630500000|2024-09-18 03:35:00|8296.8|8293.8|8297.6|8294.6|8297.6|8294.6|8296.1|8293.1|75
1726630800000|2024-09-18 03:40:00|8297.3|8294.3|8299.3|8296.3|8299.6|8296.6|8297.1|8294.1|0
1726631100000|2024-09-18 03:45:00|8299.1|8296.1|8298.1|8295.1|8299.1|8296.1|8297.8|8294.8|1
1726631400000|2024-09-18 03:50:00|8298.6|8295.6|8298.1|8295.1|8298.8|8295.8|8297.3|8294.3|4
1726631700000|2024-09-18 03:55:00|8297.8|8294.8|8295.1|8292.1|8297.8|8294.8|8294.3|8291.3|6
1726632000000|2024-09-18 04:00:00|8294.8|8291.8|8295.3|8292.3|8296.3|8293.3|8294.8|8291.8|21
1726632300000|2024-09-18 04:05:00|8295.1|8292.1|8296.6|8293.6|8296.6|8293.6|8295.1|8292.1|5
1726632600000|2024-09-18 04:10:00|8296.1|8293.1|8297.8|8294.8|8298.1|8295.1|8296.1|8293.1|2
1726632900000|2024-09-18 04:15:00|8298.3|8295.3|8297.8|8294.8|8298.3|8295.3|8297.3|8294.3|19
1726633200000|2024-09-18 04:20:00|8298.8|8295.8|8299.3|8296.3|8299.8|8296.8|8298.6|8295.6|0
1726633500000|2024-09-18 04:25:00|8299.1|8296.1|8300.3|8297.3|8300.8|8297.8|8299.1|8296.1|13
1726633800000|2024-09-18 04:30:00|8300.1|8297.1|8295.8|8292.8|8300.1|8297.1|8294.8|8291.8|304
1726634100000|2024-09-18 04:35:00|8296.6|8293.6|8295.8|8292.8|8298.1|8295.1|8295.3|8292.3|25
1726634400000|2024-09-18 04:40:00|8296.1|8293.1|8295.8|8292.8|8296.1|8293.1|8295.1|8292.1|2
1726634700000|2024-09-18 04:45:00|8296.1|8293.1|8296.3|8293.3|8296.8|8293.8|8295.8|8292.8|3
1726635000000|2024-09-18 04:50:00|8296.6|8293.6|8296.8|8293.8|8296.8|8293.8|8296.1|8293.1|8
1726635300000|2024-09-18 04:55:00|8297.1|8294.1|8297.3|8294.3|8297.3|8294.3|8294.8|8291.8|6
1726635600000|2024-09-18 05:00:00|8296.8|8293.8|8295.3|8292.3|8297.3|8294.3|8295.1|8292.1|11
1726635900000|2024-09-18 05:05:00|8295.8|8292.8|8294.8|8291.8|8296.6|8293.6|8294.8|8291.8|9
1726636200000|2024-09-18 05:10:00|8294.6|8291.6|8297.3|8294.3|8297.3|8294.3|8294.6|8291.6|19
1726636500000|2024-09-18 05:15:00|8295.8|8292.8|8295.6|8292.6|8296.3|8293.3|8294.8|8291.8|14
1726636800000|2024-09-18 05:20:00|8295.3|8292.3|8299.1|8296.1|8299.1|8296.1|8294.8|8291.8|29
1726637100000|2024-09-18 05:25:00|8299.8|8296.8|8297.8|8294.8|8300.6|8297.6|8297.8|8294.8|25
1726637400000|2024-09-18 05:30:00|8298.1|8295.1|8296.8|8293.8|8298.1|8295.1|8294.6|8291.6|36
1726637700000|2024-09-18 05:35:00|8296.6|8293.6|8296.6|8293.6|8299.1|8296.1|8295.6|8292.6|10
1726638000000|2024-09-18 05:40:00|8296.8|8293.8|8297.3|8294.3|8298.1|8295.1|8296.3|8293.3|9
1726638300000|2024-09-18 05:45:00|8297.6|8294.6|8297.6|8294.6|8298.3|8295.3|8297.3|8294.3|7
1726638600000|2024-09-18 05:50:00|8297.8|8294.8|8299.8|8296.8|8300.6|8297.6|8297.8|8294.8|25
1726638900000|2024-09-18 05:55:00|8300.1|8297.1|8301.3|8298.3|8304.6|8301.6|8300.1|8297.1|35
1726639200000|2024-09-18 06:00:00|8300.8|8297.8|8295.1|8293.1|8300.8|8298.1|8293.6|8291.6|217
1726639500000|2024-09-18 06:05:00|8295.3|8293.3|8300.8|8298.8|8301.1|8299.1|8295.3|8293.3|100
1726639800000|2024-09-18 06:10:00|8301.1|8299.1|8299.8|8297.8|8302.3|8300.3|8298.3|8296.3|227
1726640100000|2024-09-18 06:15:00|8300.1|8298.1|8301.1|8299.1|8301.3|8299.3|8296.6|8294.6|43
1726640400000|2024-09-18 06:20:00|8300.8|8298.8|8298.3|8296.3|8301.6|8299.6|8298.3|8296.3|34
1726640700000|2024-09-18 06:25:00|8297.8|8295.8|8301.1|8299.1|8301.8|8299.8|8297.3|8295.3|69
1726641000000|2024-09-18 06:30:00|8300.8|8298.8|8295.3|8293.3|8301.3|8299.3|8294.3|8292.3|96
1726641300000|2024-09-18 06:35:00|8295.6|8293.6|8294.3|8292.3|8297.1|8295.1|8294.3|8292.3|82
1726641600000|2024-09-18 06:40:00|8294.1|8292.1|8292.3|8290.3|8294.6|8292.6|8291.6|8289.6|324
1726641900000|2024-09-18 06:45:00|8292.8|8290.8|8297.3|8295.3|8297.6|8295.6|8292.6|8290.6|70
1726642200000|2024-09-18 06:50:00|8297.6|8295.6|8293.8|8291.8|8297.6|8295.6|8293.6|8291.6|129
1726642500000|2024-09-18 06:55:00|8294.8|8292.8|8296.8|8294.8|8298.3|8296.3|8292.3|8290.3|4321
1726642800000|2024-09-18 07:00:00|8296.3|8295.3|8295.3|8294.3|8305.8|8304.8|8292.6|8291.6|3327
1726643100000|2024-09-18 07:05:00|8296.1|8295.1|8296.6|8295.6|8297.3|8296.3|8292.1|8291.1|2064
1726643400000|2024-09-18 07:10:00|8296.8|8295.8|8294.3|8293.3|8298.6|8297.6|8291.6|8290.6|808
1726643700000|2024-09-18 07:15:00|8294.6|8293.6|8292.1|8291.1|8295.3|8294.3|8290.1|8289.1|528
1726644000000|2024-09-18 07:20:00|8291.8|8290.8|8289.8|8288.8|8292.6|8291.6|8288.1|8287.1|835
1726644300000|2024-09-18 07:25:00|8290.1|8289.1|8294.6|8293.6|8294.8|8293.8|8290.1|8289.1|906
1726644600000|2024-09-18 07:30:00|8295.1|8294.1|8289.6|8288.6|8298.1|8297.1|8289.3|8288.3|528
1726644900000|2024-09-18 07:35:00|8289.3|8288.3|8291.1|8290.1|8291.8|8290.8|8288.1|8287.1|1318
1726645200000|2024-09-18 07:40:00|8291.9|8290.9|8291.4|8290.4|8293.9|8292.9|8290.4|8289.4|392
1726645500000|2024-09-18 07:45:00|8291.6|8290.6|8289.1|8288.1|8292.9|8291.9|8287.9|8286.9|431
1726645800000|2024-09-18 07:50:00|8288.9|8287.9|8284.4|8283.4|8290.1|8289.1|8284.1|8283.1|404
1726646100000|2024-09-18 07:55:00|8284.9|8283.9|8290.6|8289.6|8293.4|8292.4|8283.9|8282.9|5724
1726646400000|2024-09-18 08:00:00|8290.4|8289.4|8285.6|8284.6|8292.1|8291.1|8282.6|8281.6|378
1726646700000|2024-09-18 08:05:00|8285.4|8284.4|8283.6|8282.6|8285.9|8284.9|8282.9|8281.9|928
1726647000000|2024-09-18 08:10:00|8283.4|8282.4|8277.4|8276.4|8284.6|8283.6|8277.4|8276.4|1869
1726647300000|2024-09-18 08:15:00|8277.1|8276.1|8278.9|8277.9|8281.4|8280.4|8276.6|8275.6|486
1726647600000|2024-09-18 08:20:00|8279.1|8278.1|8272.9|8271.9|8282.1|8281.1|8271.4|8270.4|859
1726647900000|2024-09-18 08:25:00|8272.6|8271.6|8268.9|8267.9|8272.6|8271.6|8268.1|8267.1|598
1726648200000|2024-09-18 08:30:00|8268.6|8267.6|8274.9|8273.9|8275.1|8274.1|8268.6|8267.6|627
1726648500000|2024-09-18 08:35:00|8274.6|8273.6|8275.9|8274.9|8275.9|8274.9|8271.9|8270.9|391
1726648800000|2024-09-18 08:40:00|8275.6|8274.6|8275.4|8274.4|8277.9|8276.9|8272.9|8271.9|934
1726649100000|2024-09-18 08:45:00|8274.9|8273.9|8277.9|8276.9|8278.6|8277.6|8272.9|8271.9|957
1726649400000|2024-09-18 08:50:00|8278.1|8277.1|8279.1|8278.1|8279.9|8278.9|8276.6|8275.6|1681
1726649700000|2024-09-18 08:55:00|8278.9|8277.9|8279.4|8278.4|8280.9|8279.9|8278.1|8277.1|194
1726650000000|2024-09-18 09:00:00|8279.6|8278.6|8271.6|8270.6|8279.6|8278.6|8270.9|8269.9|310
1726650300000|2024-09-18 09:05:00|8271.9|8270.9|8269.6|8268.6|8273.1|8272.1|8267.9|8266.9|425
1726650600000|2024-09-18 09:10:00|8269.9|8268.9|8265.1|8264.1|8269.9|8268.9|8263.4|8262.4|285
1726650900000|2024-09-18 09:15:00|8265.4|8264.4|8262.6|8261.6|8265.4|8264.4|8260.4|8259.4|1471
1726651200000|2024-09-18 09:20:00|8262.9|8261.9|8266.4|8265.4|8267.6|8266.6|8260.9|8259.9|879
1726651500000|2024-09-18 09:25:00|8266.1|8265.1|8270.1|8269.1|8270.6|8269.6|8265.1|8264.1|2327
1726651800000|2024-09-18 09:30:00|8270.4|8269.4|8269.6|8268.6|8271.1|8270.1|8266.4|8265.4|2949
1726652100000|2024-09-18 09:35:00|8270.1|8269.1|8265.6|8264.6|8270.1|8269.1|8264.9|8263.9|212
1726652400000|2024-09-18 09:40:00|8265.9|8264.9|8263.1|8262.1|8265.9|8264.9|8261.6|8260.6|241
1726652700000|2024-09-18 09:45:00|8263.4|8262.4|8262.1|8261.1|8263.9|8262.9|8260.6|8259.6|1419
1726653000000|2024-09-18 09:50:00|8262.4|8261.4|8263.1|8262.1|8263.4|8262.4|8258.6|8257.6|1067
1726653300000|2024-09-18 09:55:00|8262.9|8261.9|8264.1|8263.1|8265.1|8264.1|8262.1|8261.1|137
1726653600000|2024-09-18 10:00:00|8264.4|8263.4|8263.9|8262.9|8264.4|8263.4|8259.9|8258.9|169
1726653900000|2024-09-18 10:05:00|8263.6|8262.6|8259.4|8258.4|8263.6|8262.6|8259.4|8258.4|461
1726654200000|2024-09-18 10:10:00|8259.1|8258.1|8257.4|8256.4|8261.1|8260.1|8257.4|8256.4|376
1726654500000|2024-09-18 10:15:00|8257.9|8256.9|8261.4|8260.4|8261.4|8260.4|8256.6|8255.6|255
1726654800000|2024-09-18 10:20:00|8261.1|8260.1|8263.1|8262.1|8265.4|8264.4|8260.9|8259.9|346
1726655100000|2024-09-18 10:25:00|8262.9|8261.9|8262.4|8261.4|8263.1|8262.1|8260.9|8259.9|203
1726655400000|2024-09-18 10:30:00|8262.1|8261.1|8259.1|8258.1|8263.9|8262.9|8258.6|8257.6|379
1726655700000|2024-09-18 10:35:00|8258.9|8257.9|8259.4|8258.4|8260.9|8259.9|8258.4|8257.4|454
1726656000000|2024-09-18 10:40:00|8259.1|8258.1|8256.6|8255.6|8259.9|8258.9|8255.4|8254.4|408
1726656300000|2024-09-18 10:45:00|8256.9|8255.9|8254.1|8253.1|8257.9|8256.9|8253.6|8252.6|161
1726656600000|2024-09-18 10:50:00|8254.4|8253.4|8254.6|8253.6|8256.9|8255.9|8253.4|8252.4|267
1726656900000|2024-09-18 10:55:00|8254.4|8253.4|8254.6|8253.6|8257.6|8256.6|8253.9|8252.9|1689
1726657200000|2024-09-18 11:00:00|8254.4|8253.4|8258.1|8257.1|8258.1|8257.1|8253.9|8252.9|1403
1726657500000|2024-09-18 11:05:00|8257.9|8256.9|8257.1|8256.1|8257.9|8256.9|8254.6|8253.6|341
1726657800000|2024-09-18 11:10:00|8256.6|8255.6|8260.1|8259.1|8260.1|8259.1|8255.4|8254.4|264
1726658100000|2024-09-18 11:15:00|8260.4|8259.4|8260.1|8259.1|8263.9|8262.9|8259.6|8258.6|321
1726658400000|2024-09-18 11:20:00|8260.4|8259.4|8261.6|8260.6|8261.9|8260.9|8257.6|8256.6|271
1726658700000|2024-09-18 11:25:00|8261.4|8260.4|8257.1|8256.1|8261.4|8260.4|8254.9|8253.9|676
1726659000000|2024-09-18 11:30:00|8257.4|8256.4|8253.9|8252.9|8257.9|8256.9|8253.6|8252.6|541
1726659300000|2024-09-18 11:35:00|8254.1|8253.1|8255.9|8254.9|8256.6|8255.6|8252.9|8251.9|234
1726659600000|2024-09-18 11:40:00|8255.6|8254.6|8255.4|8254.4|8255.9|8254.9|8253.9|8252.9|209
1726659900000|2024-09-18 11:45:00|8255.6|8254.6|8260.4|8259.4|8260.6|8259.6|8255.1|8254.1|230
1726660200000|2024-09-18 11:50:00|8260.6|8259.6|8262.4|8261.4|8262.4|8261.4|8258.6|8257.6|453
1726660500000|2024-09-18 11:55:00|8262.6|8261.6|8263.4|8262.4|8264.6|8263.6|8261.6|8260.6|183
1726660800000|2024-09-18 12:00:00|8263.6|8262.6|8263.1|8262.1|8264.9|8263.9|8261.6|8260.6|447
1726661100000|2024-09-18 12:05:00|8263.4|8262.4|8261.9|8260.9|8264.1|8263.1|8261.4|8260.4|289
1726661400000|2024-09-18 12:10:00|8262.1|8261.1|8258.9|8257.9|8262.1|8261.1|8257.9|8256.9|234
1726661700000|2024-09-18 12:15:00|8259.4|8258.4|8260.6|8259.6|8261.9|8260.9|8258.1|8257.1|377
1726662000000|2024-09-18 12:20:00|8260.4|8259.4|8261.4|8260.4|8261.9|8260.9|8258.4|8257.4|319
1726662300000|2024-09-18 12:25:00|8260.9|8259.9|8262.1|8261.1|8264.6|8263.6|8259.9|8258.9|584
1726662600000|2024-09-18 12:30:00|8262.4|8261.4|8263.6|8262.6|8263.9|8262.9|8259.4|8258.4|501
1726662900000|2024-09-18 12:35:00|8263.9|8262.9|8268.9|8267.9|8270.4|8269.4|8263.6|8262.6|344
1726663200000|2024-09-18 12:40:00|8267.9|8266.9|8271.9|8270.9|8273.4|8272.4|8267.4|8266.4|283
1726663500000|2024-09-18 12:45:00|8272.1|8271.1|8272.9|8271.9|8272.9|8271.9|8269.9|8268.9|758
1726663800000|2024-09-18 12:50:00|8273.1|8272.1|8274.6|8273.6|8274.9|8273.9|8271.6|8270.6|636
1726664100000|2024-09-18 12:55:00|8274.9|8273.9|8275.1|8274.1|8275.4|8274.4|8273.1|8272.1|375
1726664400000|2024-09-18 13:00:00|8275.4|8274.4|8272.6|8271.6|8275.4|8274.4|8270.6|8269.6|573
1726664700000|2024-09-18 13:05:00|8272.4|8271.4|8269.9|8268.9|8272.4|8271.4|8266.1|8265.1|425
1726665000000|2024-09-18 13:10:00|8270.1|8269.1|8264.4|8263.4|8270.1|8269.1|8263.4|8262.4|546
1726665300000|2024-09-18 13:15:00|8264.9|8263.9|8263.4|8262.4|8265.9|8264.9|8262.6|8261.6|531
1726665600000|2024-09-18 13:20:00|8263.9|8262.9|8265.9|8264.9|8267.9|8266.9|8261.1|8260.1|401
1726665900000|2024-09-18 13:25:00|8266.1|8265.1|8262.6|8261.6|8266.4|8265.4|8260.9|8259.9|426
1726666200000|2024-09-18 13:30:00|8262.9|8261.9|8260.9|8259.9|8263.4|8262.4|8254.9|8253.9|535
1726666500000|2024-09-18 13:35:00|8260.4|8259.4|8260.9|8259.9|8261.4|8260.4|8256.6|8255.6|618
1726666800000|2024-09-18 13:40:00|8260.4|8259.4|8259.4|8258.4|8262.6|8261.6|8256.4|8255.4|474
1726667100000|2024-09-18 13:45:00|8260.1|8259.1|8263.9|8262.9|8265.9|8264.9|8259.4|8258.4|472
1726667400000|2024-09-18 13:50:00|8264.1|8263.1|8259.6|8258.6|8264.6|8263.6|8258.9|8257.9|507
1726667700000|2024-09-18 13:55:00|8259.4|8258.4|8259.4|8258.4|8260.9|8259.9|8256.4|8255.4|405
1726668000000|2024-09-18 14:00:00|8259.9|8258.9|8257.9|8256.9|8259.9|8258.9|8255.4|8254.4|753
1726668300000|2024-09-18 14:05:00|8257.6|8256.6|8253.9|8252.9|8257.9|8256.9|8250.4|8249.4|652
1726668600000|2024-09-18 14:10:00|8253.6|8252.6|8249.3|8248.3|8255.1|8254.1|8244.6|8243.6|1081
1726668900000|2024-09-18 14:15:00|8249.6|8248.6|8249.1|8248.1|8252.3|8251.3|8247.3|8246.3|617
1726669200000|2024-09-18 14:20:00|8249.6|8248.6|8248.1|8247.1|8249.6|8248.6|8246.6|8245.6|705
1726669500000|2024-09-18 14:25:00|8247.6|8246.6|8259.6|8258.6|8261.3|8260.3|8246.8|8245.8|501
1726669800000|2024-09-18 14:30:00|8259.1|8258.1|8253.8|8252.8|8260.8|8259.8|8253.6|8252.6|2470
1726670100000|2024-09-18 14:35:00|8254.1|8253.1|8256.1|8255.1|8259.3|8258.3|8253.1|8252.1|523
1726670400000|2024-09-18 14:40:00|8255.3|8254.3|8261.1|8260.1|8262.1|8261.1|8255.3|8254.3|486
1726670700000|2024-09-18 14:45:00|8261.6|8260.6|8262.8|8261.8|8264.1|8263.1|8259.3|8258.3|608
1726671000000|2024-09-18 14:50:00|8263.1|8262.1|8260.1|8259.1|8263.1|8262.1|8258.6|8257.6|470
1726671300000|2024-09-18 14:55:00|8259.8|8258.8|8255.1|8254.1|8260.6|8259.6|8252.6|8251.6|675
1726671600000|2024-09-18 15:00:00|8255.3|8254.3|8252.1|8251.1|8257.1|8256.1|8252.1|8251.1|628
1726671900000|2024-09-18 15:05:00|8251.8|8250.8|8252.1|8251.1|8253.6|8252.6|8250.6|8249.6|470
1726672200000|2024-09-18 15:10:00|8251.1|8250.1|8254.1|8253.1|8254.6|8253.6|8248.6|8247.6|765
1726672500000|2024-09-18 15:15:00|8253.8|8252.8|8258.3|8257.3|8258.6|8257.6|8252.6|8251.6|855
1726672800000|2024-09-18 15:20:00|8258.6|8257.6|8253.1|8252.1|8259.1|8258.1|8252.6|8251.6|1140
1726673100000|2024-09-18 15:25:00|8253.6|8252.6|8255.6|8253.6|8255.6|8254.6|8250.1|8249.1|3525
1726673400000|2024-09-18 15:30:00|8255.8|8253.8|8253.9|8251.9|8257.6|8255.6|8252.9|8250.9|2296
1726673700000|2024-09-18 15:35:00|8254.1|8252.1|8252.9|8250.9|8255.4|8253.4|8251.9|8249.9|771
1726674000000|2024-09-18 15:40:00|8253.1|8251.1|8252.4|8250.4|8253.4|8251.4|8250.9|8248.9|481
1726674300000|2024-09-18 15:45:00|8252.9|8250.9|8249.9|8247.9|8253.4|8251.4|8246.4|8244.4|347
1726674600000|2024-09-18 15:50:00|8250.4|8248.4|8249.4|8247.4|8251.6|8249.6|8247.1|8245.1|706
1726674900000|2024-09-18 15:55:00|8249.1|8247.1|8244.1|8242.1|8250.4|8248.4|8243.6|8241.6|377
1726675200000|2024-09-18 16:00:00|8243.9|8241.9|8241.4|8239.4|8246.4|8244.4|8239.9|8237.9|415
1726675500000|2024-09-18 16:05:00|8240.9|8238.9|8246.1|8244.1|8247.1|8245.1|8240.9|8238.9|169
1726675800000|2024-09-18 16:10:00|8246.4|8244.4|8248.9|8246.9|8249.6|8247.6|8245.6|8243.6|631
1726676100000|2024-09-18 16:15:00|8248.4|8246.4|8247.9|8245.9|8249.9|8247.9|8247.1|8245.1|182
1726676400000|2024-09-18 16:20:00|8247.6|8245.6|8246.4|8244.4|8248.9|8246.9|8246.4|8244.4|149
1726676700000|2024-09-18 16:25:00|8246.1|8244.1|8250.6|8248.6|8253.1|8251.1|8245.6|8243.6|297
1726677000000|2024-09-18 16:30:00|8250.9|8248.9|8252.1|8250.1|8254.1|8252.1|8250.4|8248.4|53
1726677300000|2024-09-18 16:35:00|8252.4|8250.4|8253.9|8251.9|8254.9|8252.9|8252.4|8250.4|112
1726677600000|2024-09-18 16:40:00|8254.1|8252.1|8257.4|8255.4|8257.6|8255.6|8253.6|8251.6|145
1726677900000|2024-09-18 16:45:00|8257.6|8255.6|8257.4|8255.4|8259.4|8257.4|8256.4|8254.4|305
1726678200000|2024-09-18 16:50:00|8257.6|8255.6|8259.1|8257.1|8259.4|8257.4|8257.4|8255.4|81
1726678500000|2024-09-18 16:55:00|8258.9|8256.9|8259.1|8257.1|8259.9|8257.9|8257.9|8255.9|77
1726678800000|2024-09-18 17:00:00|8259.6|8257.6|8259.1|8257.1|8260.1|8258.1|8258.6|8256.6|30
1726679100000|2024-09-18 17:05:00|8258.9|8256.9|8259.9|8257.9|8259.9|8257.9|8257.9|8255.9|268
1726679400000|2024-09-18 17:10:00|8259.6|8257.6|8259.6|8257.6|8260.9|8258.9|8259.1|8257.1|77
1726679700000|2024-09-18 17:15:00|8259.9|8257.9|8262.9|8260.9|8262.9|8260.9|8259.6|8257.6|81
1726680000000|2024-09-18 17:20:00|8263.1|8261.1|8259.9|8257.9|8264.4|8262.4|8259.4|8257.4|595
1726680300000|2024-09-18 17:25:00|8260.6|8258.6|8264.6|8262.6|8264.9|8262.9|8260.4|8258.4|65
1726680600000|2024-09-18 17:30:00|8264.9|8262.9|8268.4|8266.4|8268.6|8266.6|8264.4|8262.4|177
1726680900000|2024-09-18 17:35:00|8268.9|8266.9|8266.6|8264.6|8270.1|8268.1|8263.6|8261.6|80
1726681200000|2024-09-18 17:40:00|8266.4|8264.4|8266.9|8264.9|8267.6|8265.6|8264.6|8262.6|85
1726681500000|2024-09-18 17:45:00|8267.1|8265.1|8265.4|8263.4|8268.6|8266.6|8265.1|8263.1|78
1726681800000|2024-09-18 17:50:00|8265.1|8263.1|8265.1|8263.1|8266.1|8264.1|8263.6|8261.6|75
1726682100000|2024-09-18 17:55:00|8264.9|8262.9|8264.4|8262.4|8265.4|8263.4|8262.9|8260.9|673
1726682400000|2024-09-18 18:00:00|8264.6|8262.6|8272.9|8270.9|8291.1|8289.1|8253.4|8251.4|674
1726682700000|2024-09-18 18:05:00|8272.6|8270.6|8267.4|8265.4|8275.9|8273.9|8262.9|8260.9|1011
1726683000000|2024-09-18 18:10:00|8267.6|8265.6|8265.4|8263.4|8271.4|8269.4|8259.6|8257.6|129
1726683300000|2024-09-18 18:15:00|8265.9|8263.9|8273.4|8271.4|8276.6|8274.6|8265.4|8263.4|115
1726683600000|2024-09-18 18:20:00|8272.4|8270.4|8274.9|8272.9|8276.1|8274.1|8267.9|8265.9|125
1726683900000|2024-09-18 18:25:00|8275.1|8273.1|8280.4|8278.4|8281.1|8279.1|8272.9|8270.9|92
1726684200000|2024-09-18 18:30:00|8280.6|8278.6|8282.6|8280.6|8285.1|8283.1|8277.4|8275.4|96
1726684500000|2024-09-18 18:35:00|8282.9|8280.9|8277.9|8275.9|8283.6|8281.6|8269.4|8267.4|216
1726684800000|2024-09-18 18:40:00|8278.4|8276.4|8265.6|8263.6|8279.1|8277.1|8264.9|8262.9|80
1726685100000|2024-09-18 18:45:00|8265.9|8263.9|8274.1|8272.1|8276.9|8274.9|8264.4|8262.4|96
1726685400000|2024-09-18 18:50:00|8272.6|8270.6|8280.9|8278.9|8283.9|8281.9|8271.6|8269.6|131
1726685700000|2024-09-18 18:55:00|8280.1|8278.1|8268.4|8266.4|8283.4|8281.4|8268.1|8266.1|37
1726686000000|2024-09-18 19:00:00|8267.9|8265.9|8261.4|8259.4|8268.1|8266.1|8257.4|8255.4|153
1726686300000|2024-09-18 19:05:00|8261.9|8259.9|8260.4|8258.4|8262.9|8260.9|8254.1|8252.1|140
1726686600000|2024-09-18 19:10:00|8260.1|8258.1|8276.9|8274.9|8278.4|8276.4|8257.9|8255.9|34
1726686900000|2024-09-18 19:15:00|8276.4|8274.4|8277.6|8275.6|8280.4|8278.4|8273.9|8271.9|176
1726687200000|2024-09-18 19:20:00|8277.4|8275.4|8270.9|8268.9|8278.1|8276.1|8260.1|8258.1|204
1726687500000|2024-09-18 19:25:00|8270.4|8268.4|8282.4|8280.4|8285.9|8283.9|8270.4|8268.4|246
1726687800000|2024-09-18 19:30:00|8282.9|8280.9|8275.4|8273.4|8286.6|8284.6|8273.1|8271.1|253
1726688100000|2024-09-18 19:35:00|8274.9|8272.9|8274.9|8272.9|8278.9|8276.9|8269.6|8267.6|60
1726688400000|2024-09-18 19:40:00|8274.4|8272.4|8263.1|8261.1|8275.9|8273.9|8263.1|8261.1|107
1726688700000|2024-09-18 19:45:00|8263.6|8261.6|8263.9|8261.9|8267.6|8265.6|8260.4|8258.4|161
1726689000000|2024-09-18 19:50:00|8263.6|8261.6|8269.9|8267.9|8271.9|8269.9|8263.1|8261.1|189
1726689300000|2024-09-18 19:55:00|8270.6|8268.6|8269.8|8265.8|8273.4|8271.4|8265.9|8263.9|296
1726689600000|2024-09-18 20:00:00|8271.1|8267.1|8277.3|8273.3|8278|8274|8267|8263|0
1726689900000|2024-09-18 20:05:00|8277.4|8273.4|8281.9|8277.9|8284.3|8280.3|8276.4|8272.4|0
1726690200000|2024-09-18 20:10:00|8282|8278|8279.7|8275.7|8282.3|8278.3|8278.5|8274.5|0
1726690500000|2024-09-18 20:15:00|8279.8|8275.8|8285.3|8281.3|8286.4|8282.4|8278.8|8274.8|0
1726690800000|2024-09-18 20:20:00|8285.4|8281.4|8282.5|8278.5|8285.6|8281.6|8281|8277|0
1726691100000|2024-09-18 20:25:00|8282.6|8278.6|8279|8275|8283.6|8279.6|8277.9|8273.9|0
1726691400000|2024-09-18 20:30:00|8279.1|8275.1|8276.3|8272.3|8279.9|8275.9|8273.1|8269.1|0
1726691700000|2024-09-18 20:35:00|8276.4|8272.4|8274.3|8270.3|8278.3|8274.3|8274.3|8270.3|0
1726692000000|2024-09-18 20:40:00|8274.4|8270.4|8271.1|8267.1|8274.6|8270.6|8269.1|8265.1|0
1726692300000|2024-09-18 20:45:00|8271.3|8267.3|8273.1|8269.1|8273.1|8269.1|8268.7|8264.7|0
1726692600000|2024-09-18 20:50:00|8273.2|8269.2|8271.2|8267.2|8274.3|8270.3|8269|8265|0
1726692900000|2024-09-18 20:55:00|8271.3|8267.3|8272.2|8268.2|8273.3|8269.3|8270|8266|0
1726693200000|2024-09-18 21:00:00|8272.3|8268.3|8272.1|8268.1|8272.7|8268.7|8272.1|8268.1|0
1726693500000|2024-09-18 21:05:00|8271.9|8267.9|8273.7|8269.7|8274.3|8270.3|8271.7|8267.7|0
1726693800000|2024-09-18 21:10:00|8273.8|8269.8|8274.4|8270.4|8274.7|8270.7|8273.7|8269.7|0
1726694100000|2024-09-18 21:15:00|8274.5|8270.5|8274.5|8270.5|8274.6|8270.6|8274.1|8270.1|0
1726694400000|2024-09-18 21:20:00|8274.4|8270.4|8275|8271|8275.2|8271.2|8274.3|8270.3|0
1726694700000|2024-09-18 21:25:00|8275.1|8271.1|8275.8|8271.8|8276.4|8272.4|8275.1|8271.1|0
1726695000000|2024-09-18 21:30:00|8275.9|8271.9|8275.9|8271.9|8276.2|8272.2|8275.8|8271.8|0
1726695300000|2024-09-18 21:35:00|8275.8|8271.8|8275.1|8271.1|8275.8|8271.8|8274.8|8270.8|0
1726695600000|2024-09-18 21:40:00|8275|8271|8276.5|8272.5|8276.6|8272.6|8274.9|8270.9|0
1726695900000|2024-09-18 21:45:00|8276.4|8272.4|8276.6|8272.6|8277.9|8273.9|8276.4|8272.4|0
1726696200000|2024-09-18 21:50:00|8276.7|8272.7|8276.5|8272.5|8276.9|8272.9|8276.5|8272.5|0
1726696500000|2024-09-18 21:55:00|8276.4|8272.4|8277.1|8273.1|8277.3|8273.3|8276|8272|0
1726696800000|2024-09-18 22:00:00|8276.8|8272.8|8279.2|8275.2|8280.9|8276.9|8275.4|8271.4|0
1726697100000|2024-09-18 22:05:00|8279.1|8275.1|8277|8273|8279.9|8275.9|8276.1|8272.1|0
1726697400000|2024-09-18 22:10:00|8277.1|8273.1|8279.9|8275.9|8280.5|8276.5|8276.2|8272.2|0
1726697700000|2024-09-18 22:15:00|8280.1|8276.1|8283.3|8279.3|8283.6|8279.6|8280.1|8276.1|0
1726698000000|2024-09-18 22:20:00|8283.4|8279.4|8282|8278|8283.9|8279.9|8281.8|8277.8|0
1726698300000|2024-09-18 22:25:00|8281.9|8277.9|8283.6|8279.6|8285|8281|8281.5|8277.5|0
1726698600000|2024-09-18 22:30:00|8283.7|8279.7|8284.5|8280.5|8285.6|8281.6|8283.1|8279.1|0
1726698900000|2024-09-18 22:35:00|8284.6|8280.6|8286.9|8282.9|8287.4|8283.4|8284.1|8280.1|0
1726699200000|2024-09-18 22:40:00|8286.7|8282.7|8284.8|8280.8|8287.2|8283.2|8284.3|8280.3|0
1726699500000|2024-09-18 22:45:00|8284.7|8280.7|8282.6|8278.6|8285.2|8281.2|8282|8278|0
1726699800000|2024-09-18 22:50:00|8282.5|8278.5|8281.3|8277.3|8282.8|8278.8|8281|8277|0
1726700100000|2024-09-18 22:55:00|8281.4|8277.4|8281.3|8277.3|8282.1|8278.1|8279.2|8275.2|0
1726700400000|2024-09-18 23:00:00|8281.4|8277.4|8282|8278|8285.4|8281.4|8280.9|8276.9|0
1726700700000|2024-09-18 23:05:00|8282.1|8278.1|8282.9|8278.9|8283.5|8279.5|8281.4|8277.4|0
1726701000000|2024-09-18 23:10:00|8283|8279|8282|8278|8283.2|8279.2|8281|8277|0
1726701300000|2024-09-18 23:15:00|8281.9|8277.9|8279.1|8275.1|8282|8278|8278.5|8274.5|0
1726701600000|2024-09-18 23:20:00|8279|8275|8278.1|8274.1|8279.1|8275.1|8274.4|8270.4|0
1726701900000|2024-09-18 23:25:00|8278.2|8274.2|8274|8270|8278.4|8274.4|8273.3|8269.3|0
1726702200000|2024-09-18 23:30:00|8273.9|8269.9|8274.2|8270.2|8274.7|8270.7|8271.9|8267.9|0
1726702500000|2024-09-18 23:35:00|8274.1|8270.1|8276.9|8272.9|8277.3|8273.3|8273.2|8269.2|0
1726702800000|2024-09-18 23:40:00|8276.8|8272.8|8275.7|8271.7|8278|8274|8275.2|8271.2|0
1726703100000|2024-09-18 23:45:00|8275.6|8271.6|8277.8|8273.8|8277.8|8273.8|8275.2|8271.2|0
1726703400000|2024-09-18 23:50:00|8277.9|8273.9|8287.5|8283.5|8288.7|8284.7|8277.8|8273.8|0
1726703700000|2024-09-18 23:55:00|8287.4|8283.4|8298.8|8294.8|8302.1|8298.1|8287.2|8283.2|0
1726704000000|2024-09-19 00:00:00|8298.9|8294.9|8311.8|8308.8|8313.8|8310.8|8294.3|8291.3|64
1726704300000|2024-09-19 00:05:00|8311.5|8308.5|8306|8303|8311.5|8308.5|8305.8|8302.8|29
1726704600000|2024-09-19 00:10:00|8305.8|8302.8|8304.5|8301.5|8307.3|8304.3|8304|8301|13
1726704900000|2024-09-19 00:15:00|8304.8|8301.8|8305|8302|8306.5|8303.5|8301.8|8298.8|29
1726705200000|2024-09-19 00:20:00|8305.5|8302.5|8307.3|8304.3|8309|8306|8302.5|8299.5|11
1726705500000|2024-09-19 00:25:00|8307.5|8304.5|8311|8308|8313.5|8310.5|8307|8304|14
1726705800000|2024-09-19 00:30:00|8310.8|8307.8|8306.5|8303.5|8310.8|8307.8|8305.5|8302.5|13
1726706100000|2024-09-19 00:35:00|8306.3|8303.3|8299|8296|8306.3|8303.3|8299|8296|7
1726706400000|2024-09-19 00:40:00|8298.8|8295.8|8295.5|8292.5|8299.3|8296.3|8295.3|8292.3|7
1726706700000|2024-09-19 00:45:00|8295.8|8292.8|8295.3|8292.3|8297.3|8294.3|8292.5|8289.5|15
1726707000000|2024-09-19 00:50:00|8295.5|8292.5|8291.8|8288.8|8295.5|8292.5|8291|8288|14
1726707300000|2024-09-19 00:55:00|8292|8289|8291|8288|8292.5|8289.5|8290.5|8287.5|16
1726707600000|2024-09-19 01:00:00|8291.5|8288.5|8289.5|8286.5|8294.5|8291.5|8289.3|8286.3|14
1726707900000|2024-09-19 01:05:00|8289.3|8286.3|8291|8288|8291|8288|8287|8284|30
1726708200000|2024-09-19 01:10:00|8290.5|8287.5|8286.3|8283.3|8291|8288|8285.5|8282.5|4
1726708500000|2024-09-19 01:15:00|8285.8|8282.8|8287.5|8284.5|8291|8288|8285.8|8282.8|19
1726708800000|2024-09-19 01:20:00|8286|8283|8289.3|8286.3|8290.3|8287.3|8285.8|8282.8|15
1726709100000|2024-09-19 01:25:00|8289|8286|8287|8284|8290|8287|8285.5|8282.5|1
1726709400000|2024-09-19 01:30:00|8287.3|8284.3|8287|8284|8288.5|8285.5|8285.8|8282.8|6
1726709700000|2024-09-19 01:35:00|8286.8|8283.8|8295.8|8292.8|8296.8|8293.8|8286.8|8283.8|18
1726710000000|2024-09-19 01:40:00|8295|8292|8296.5|8293.5|8296.8|8293.8|8293|8290|12
1726710300000|2024-09-19 01:45:00|8296|8293|8298.8|8295.8|8299.3|8296.3|8295|8292|25
1726710600000|2024-09-19 01:50:00|8298.5|8295.5|8302|8299|8302.5|8299.5|8298.5|8295.5|35
1726710900000|2024-09-19 01:55:00|8301.8|8298.8|8304.8|8301.8|8305.3|8302.3|8299.3|8296.3|17
1726711200000|2024-09-19 02:00:00|8305.3|8302.3|8311.5|8308.5|8313|8310|8305|8302|25
1726711500000|2024-09-19 02:05:00|8311.8|8308.8|8312.8|8309.8|8313.3|8310.3|8308|8305|99
1726711800000|2024-09-19 02:10:00|8312.5|8309.5|8316.8|8313.8|8317.3|8314.3|8312.3|8309.3|12
1726712100000|2024-09-19 02:15:00|8317.8|8314.8|8316.8|8313.8|8319|8316|8316.5|8313.5|9
1726712400000|2024-09-19 02:20:00|8316.3|8313.3|8315.8|8312.8|8317.5|8314.5|8314.8|8311.8|1
1726712700000|2024-09-19 02:25:00|8316|8313|8315.5|8312.5|8317.8|8314.8|8314.8|8311.8|4
1726713000000|2024-09-19 02:30:00|8315.3|8312.3|8319|8316|8319|8316|8315.3|8312.3|15
1726713300000|2024-09-19 02:35:00|8319.5|8316.5|8322.5|8319.5|8322.8|8319.8|8319.5|8316.5|25
1726713600000|2024-09-19 02:40:00|8322.8|8319.8|8333.5|8330.5|8335.8|8332.8|8322.8|8319.8|59
1726713900000|2024-09-19 02:45:00|8333.8|8330.8|8334|8331|8335.8|8332.8|8332|8329|25
1726714200000|2024-09-19 02:50:00|8333.5|8330.5|8332|8329|8333.5|8330.5|8331.5|8328.5|7
1726714500000|2024-09-19 02:55:00|8331.8|8328.8|8329.3|8326.3|8335.3|8332.3|8329.3|8326.3|11
1726714800000|2024-09-19 03:00:00|8329.8|8326.8|8324.3|8321.3|8332|8329|8324.3|8321.3|5
1726715100000|2024-09-19 03:05:00|8322.8|8319.8|8322|8319|8323|8320|8320.5|8317.5|15
1726715400000|2024-09-19 03:10:00|8321.8|8318.8|8319.5|8316.5|8322.8|8319.8|8319|8316|1
1726715700000|2024-09-19 03:15:00|8319.8|8316.8|8322.3|8319.3|8323.5|8320.5|8319.8|8316.8|3
1726716000000|2024-09-19 03:20:00|8322|8319|8323.3|8320.3|8323.3|8320.3|8320.3|8317.3|1
1726716300000|2024-09-19 03:25:00|8323|8320|8325.5|8322.5|8325.5|8322.5|8323|8320|8
1726716600000|2024-09-19 03:30:00|8325.8|8322.8|8330|8327|8330|8327|8324.3|8321.3|9
1726716900000|2024-09-19 03:35:00|8330.3|8327.3|8328.3|8325.3|8331.8|8328.8|8326|8323|3
1726717200000|2024-09-19 03:40:00|8328.5|8325.5|8326|8323|8329.3|8326.3|8324.3|8321.3|5
1726717500000|2024-09-19 03:45:00|8327|8324|8331|8328|8331|8328|8326.3|8323.3|7
1726717800000|2024-09-19 03:50:00|8331.5|8328.5|8328.5|8325.5|8332.3|8329.3|8328.5|8325.5|17
1726718100000|2024-09-19 03:55:00|8329|8326|8330.5|8327.5|8331.3|8328.3|8328.5|8325.5|1
1726718400000|2024-09-19 04:00:00|8330.8|8327.8|8329.3|8326.3|8331.8|8328.8|8328.5|8325.5|4
1726718700000|2024-09-19 04:05:00|8329|8326|8330.5|8327.5|8331|8328|8328.8|8325.8|1
1726719000000|2024-09-19 04:10:00|8330.3|8327.3|8332.3|8329.3|8334.8|8331.8|8330.3|8327.3|9
1726719300000|2024-09-19 04:15:00|8332|8329|8330.3|8327.3|8332|8329|8329|8326|11
1726719600000|2024-09-19 04:20:00|8330.8|8327.8|8331.8|8328.8|8331.8|8328.8|8329.8|8326.8|2
1726719900000|2024-09-19 04:25:00|8332|8329|8334.3|8331.3|8334.8|8331.8|8331.5|8328.5|4
1726720200000|2024-09-19 04:30:00|8334.5|8331.5|8336|8333|8336|8333|8334.5|8331.5|5
1726720500000|2024-09-19 04:35:00|8336.5|8333.5|8334|8331|8336.8|8333.8|8333.8|8330.8|1
1726720800000|2024-09-19 04:40:00|8334.3|8331.3|8332.3|8329.3|8334.3|8331.3|8331.5|8328.5|1
1726721100000|2024-09-19 04:45:00|8333.3|8330.3|8333.3|8330.3|8333.8|8330.8|8333|8330|3
1726721400000|2024-09-19 04:50:00|8332.8|8329.8|8333.8|8330.8|8334|8331|8332.5|8329.5|3
1726721700000|2024-09-19 04:55:00|8333.5|8330.5|8336|8333|8336.3|8333.3|8333.5|8330.5|5
1726722000000|2024-09-19 05:00:00|8336.3|8333.3|8334.8|8331.8|8337.3|8334.3|8334.8|8331.8|4
1726722300000|2024-09-19 05:05:00|8335|8332|8331.3|8328.3|8336|8333|8331|8328|5
1726722600000|2024-09-19 05:10:00|8331|8328|8331.3|8328.3|8333.8|8330.8|8329|8326|34
1726722900000|2024-09-19 05:15:00|8331.5|8328.5|8332.3|8329.3|8332.8|8329.8|8330.3|8327.3|2
1726723200000|2024-09-19 05:20:00|8332.5|8329.5|8330.8|8327.8|8332.8|8329.8|8330.8|8327.8|1
1726723500000|2024-09-19 05:25:00|8330.5|8327.5|8329.5|8326.5|8330.5|8327.5|8327.8|8324.8|5
1726723800000|2024-09-19 05:30:00|8329.3|8326.3|8328.5|8325.5|8329.5|8326.5|8327.5|8324.5|0
1726724100000|2024-09-19 05:35:00|8327.8|8324.8|8324.3|8321.3|8328|8325|8321|8318|55
1726724400000|2024-09-19 05:40:00|8324|8321|8323|8320|8325|8322|8322.5|8319.5|6
1726724700000|2024-09-19 05:45:00|8323.3|8320.3|8321.5|8318.5|8323.5|8320.5|8319|8316|11
1726725000000|2024-09-19 05:50:00|8321.8|8318.8|8323.3|8320.3|8327.3|8324.3|8321.8|8318.8|23
1726725300000|2024-09-19 05:55:00|8323.5|8320.5|8322.5|8319.5|8324.8|8321.8|8322.5|8319.5|5
1726725600000|2024-09-19 06:00:00|8322.3|8319.3|8316|8314|8325|8323|8316|8314|161
1726725900000|2024-09-19 06:05:00|8316.3|8314.3|8313.8|8311.8|8317.5|8315.5|8313|8311|151
1726726200000|2024-09-19 06:10:00|8315|8313|8313|8311|8316.3|8314.3|8311|8309|165
1726726500000|2024-09-19 06:15:00|8312.8|8310.8|8314|8312|8314.5|8312.5|8308.3|8306.3|221
1726726800000|2024-09-19 06:20:00|8314.3|8312.3|8327.8|8325.8|8328|8326|8313.5|8311.5|121
1726727100000|2024-09-19 06:25:00|8327.5|8325.5|8322|8320|8328|8326|8321.8|8319.8|378
1726727400000|2024-09-19 06:30:00|8322.3|8320.3|8328.3|8326.3|8328.3|8326.3|8322|8320|634
1726727700000|2024-09-19 06:35:00|8329|8327|8329.5|8327.5|8330.3|8328.3|8325.8|8323.8|164
1726728000000|2024-09-19 06:40:00|8330|8328|8331|8329|8332|8330|8328.8|8326.8|102
1726728300000|2024-09-19 06:45:00|8331.3|8329.3|8332.5|8330.5|8332.8|8330.8|8327.3|8325.3|147
1726728600000|2024-09-19 06:50:00|8332.3|8330.3|8333.5|8331.5|8333.8|8331.8|8331.3|8329.3|70
1726728900000|2024-09-19 06:55:00|8333.3|8331.3|8330.8|8328.8|8337.3|8335.3|8328.3|8326.3|935
1726729200000|2024-09-19 07:00:00|8330.3|8329.3|8328.8|8327.8|8337.5|8336.5|8327.8|8326.8|1593
1726729500000|2024-09-19 07:05:00|8329.3|8328.3|8327.3|8326.3|8332.3|8331.3|8325.8|8324.8|1125
1726729800000|2024-09-19 07:10:00|8327.8|8326.8|8326.3|8325.3|8328.3|8327.3|8322.8|8321.8|878
1726730100000|2024-09-19 07:15:00|8326|8325|8325.3|8324.3|8326.3|8325.3|8318.5|8317.5|1703
1726730400000|2024-09-19 07:20:00|8324.5|8323.5|8328.3|8327.3|8330.8|8329.8|8324.3|8323.3|632
1726730700000|2024-09-19 07:25:00|8328.5|8327.5|8323.3|8322.3|8330.8|8329.8|8322.5|8321.5|1098
1726731000000|2024-09-19 07:30:00|8323.5|8322.5|8313.3|8312.3|8323.5|8322.5|8310.3|8309.3|915
1726731300000|2024-09-19 07:35:00|8313.5|8312.5|8305.5|8304.5|8314.8|8313.8|8304.8|8303.8|633
1726731600000|2024-09-19 07:40:00|8305.3|8304.3|8312.3|8311.3|8313.3|8312.3|8304.8|8303.8|630
1726731900000|2024-09-19 07:45:00|8312.5|8311.5|8311.8|8310.8|8314.8|8313.8|8307.8|8306.8|746
1726732200000|2024-09-19 07:50:00|8312|8311|8315.5|8314.5|8315.5|8314.5|8310.8|8309.8|1642
1726732500000|2024-09-19 07:55:00|8316|8315|8326|8325|8326.8|8325.8|8314.8|8313.8|3068
1726732800000|2024-09-19 08:00:00|8325.8|8324.8|8330.3|8329.3|8332.8|8331.8|8324|8323|1701
1726733100000|2024-09-19 08:05:00|8330.5|8329.5|8329.8|8328.8|8332|8331|8325.5|8324.5|422
1726733400000|2024-09-19 08:10:00|8330|8329|8337.3|8336.3|8340.8|8339.8|8329.8|8328.8|615
1726733700000|2024-09-19 08:15:00|8337|8336|8329.8|8328.8|8337.3|8336.3|8328.8|8327.8|892
1726734000000|2024-09-19 08:20:00|8330.3|8329.3|8327.8|8326.8|8330.5|8329.5|8326.5|8325.5|723
1726734300000|2024-09-19 08:25:00|8328.3|8327.3|8322.8|8321.8|8328.5|8327.5|8319.8|8318.8|469
1726734600000|2024-09-19 08:30:00|8322.5|8321.5|8327.8|8326.8|8331.8|8330.8|8322.5|8321.5|545
1726734900000|2024-09-19 08:35:00|8327.5|8326.5|8333.3|8332.3|8333.5|8332.5|8326.8|8325.8|309
1726735200000|2024-09-19 08:40:00|8333.8|8332.8|8336.3|8335.3|8342.3|8341.3|8333.5|8332.5|518
1726735500000|2024-09-19 08:45:00|8336|8335|8336.8|8335.8|8337|8336|8329.3|8328.3|421
1726735800000|2024-09-19 08:50:00|8337|8336|8335.8|8334.8|8339.8|8338.8|8335.8|8334.8|272
1726736100000|2024-09-19 08:55:00|8335.5|8334.5|8332.8|8331.8|8336|8335|8332|8331|324
1726736400000|2024-09-19 09:00:00|8333|8332|8328.8|8327.8|8334.8|8333.8|8327.8|8326.8|971
1726736700000|2024-09-19 09:05:00|8329.3|8328.3|8325.5|8324.5|8332.5|8331.5|8325.3|8324.3|383
1726737000000|2024-09-19 09:10:00|8325.3|8324.3|8326.3|8325.3|8327.3|8326.3|8322.5|8321.5|325
1726737300000|2024-09-19 09:15:00|8326.5|8325.5|8333.3|8332.3|8334.3|8333.3|8324.8|8323.8|498
1726737600000|2024-09-19 09:20:00|8334.3|8333.3|8337|8336|8342|8341|8331.5|8330.5|823
1726737900000|2024-09-19 09:25:00|8337.3|8336.3|8335.3|8334.3|8339.5|8338.5|8335.3|8334.3|161
1726738200000|2024-09-19 09:30:00|8335.8|8334.8|8343.3|8342.3|8344|8343|8335.5|8334.5|166
1726738500000|2024-09-19 09:35:00|8343.5|8342.5|8347.3|8346.3|8348.8|8347.8|8343.5|8342.5|227
1726738800000|2024-09-19 09:40:00|8347.5|8346.5|8350.8|8349.8|8351.3|8350.3|8347.3|8346.3|426
1726739100000|2024-09-19 09:45:00|8351|8350|8351.8|8350.8|8352.5|8351.5|8347.8|8346.8|326
1726739400000|2024-09-19 09:50:00|8351.5|8350.5|8352.8|8351.8|8355.3|8354.3|8351|8350|481
1726739700000|2024-09-19 09:55:00|8352.3|8351.3|8351.3|8350.3|8353.8|8352.8|8349.8|8348.8|248
1726740000000|2024-09-19 10:00:00|8350.8|8349.8|8351.3|8350.3|8355.5|8354.5|8350.3|8349.3|324
1726740300000|2024-09-19 10:05:00|8351|8350|8354.3|8353.3|8355.5|8354.5|8350.5|8349.5|276
1726740600000|2024-09-19 10:10:00|8353.8|8352.8|8353|8352|8355.3|8354.3|8351.8|8350.8|264
1726740900000|2024-09-19 10:15:00|8352.8|8351.8|8353.3|8352.3|8354.3|8353.3|8350.8|8349.8|2332
1726741200000|2024-09-19 10:20:00|8353.5|8352.5|8354.5|8353.5|8356.8|8355.8|8353.3|8352.3|329
1726741500000|2024-09-19 10:25:00|8354.3|8353.3|8355|8354|8355.3|8354.3|8350|8349|309
1726741800000|2024-09-19 10:30:00|8355.3|8354.3|8365.3|8364.3|8365.3|8364.3|8354.8|8353.8|383
1726742100000|2024-09-19 10:35:00|8365.5|8364.5|8364.8|8363.8|8366.5|8365.5|8363.8|8362.8|277
1726742400000|2024-09-19 10:40:00|8365|8364|8364.5|8363.5|8368.3|8367.3|8363.8|8362.8|487
1726742700000|2024-09-19 10:45:00|8364.8|8363.8|8367.8|8366.8|8370.3|8369.3|8364.3|8363.3|363
1726743000000|2024-09-19 10:50:00|8368.5|8367.5|8371.3|8370.3|8372.8|8371.8|8366.8|8365.8|430
1726743300000|2024-09-19 10:55:00|8371.8|8370.8|8367.8|8366.8|8372|8371|8367.3|8366.3|383
1726743600000|2024-09-19 11:00:00|8368.8|8367.8|8339.5|8338.5|8368.8|8367.8|8337.5|8336.5|1617
1726743900000|2024-09-19 11:05:00|8339|8338|8326|8325|8339|8338|8325.3|8324.3|882
1726744200000|2024-09-19 11:10:00|8325.8|8324.8|8333.8|8332.8|8335|8334|8325|8324|796
1726744500000|2024-09-19 11:15:00|8333.3|8332.3|8333.8|8332.8|8335.3|8334.3|8327.8|8326.8|465
1726744800000|2024-09-19 11:20:00|8332.3|8331.3|8330.8|8329.8|8337.3|8336.3|8330.8|8329.8|427
1726745100000|2024-09-19 11:25:00|8329.5|8328.5|8334.3|8333.3|8334.5|8333.5|8328|8327|289
1726745400000|2024-09-19 11:30:00|8334|8333|8339.5|8338.5|8340.3|8339.3|8333.5|8332.5|290
1726745700000|2024-09-19 11:35:00|8339.3|8338.3|8340.3|8339.3|8342.8|8341.8|8338|8337|279
1726746000000|2024-09-19 11:40:00|8340.9|8339.9|8350.6|8349.6|8350.9|8349.9|8339.1|8338.1|427
1726746300000|2024-09-19 11:45:00|8350.4|8349.4|8344.6|8343.6|8350.4|8349.4|8343.9|8342.9|283
1726746600000|2024-09-19 11:50:00|8344.9|8343.9|8344.6|8343.6|8346.6|8345.6|8342.6|8341.6|261
1726746900000|2024-09-19 11:55:00|8344.9|8343.9|8343.4|8342.4|8345.4|8344.4|8342.4|8341.4|164
1726747200000|2024-09-19 12:00:00|8343.6|8342.6|8341.1|8340.1|8344.4|8343.4|8339.4|8338.4|360
1726747500000|2024-09-19 12:05:00|8340.9|8339.9|8339.4|8338.4|8342.4|8341.4|8338.1|8337.1|279
1726747800000|2024-09-19 12:10:00|8339.1|8338.1|8347.4|8346.4|8347.4|8346.4|8338.9|8337.9|1800
1726748100000|2024-09-19 12:15:00|8347.6|8346.6|8347.9|8346.9|8349.6|8348.6|8344.9|8343.9|548
1726748400000|2024-09-19 12:20:00|8348.1|8347.1|8339.4|8338.4|8348.1|8347.1|8338.4|8337.4|213
1726748700000|2024-09-19 12:25:00|8339.6|8338.6|8340.1|8339.1|8342.1|8341.1|8338.4|8337.4|511
1726749000000|2024-09-19 12:30:00|8341.4|8340.4|8338.4|8337.4|8345.6|8344.6|8337.6|8336.6|560
1726749300000|2024-09-19 12:35:00|8337.6|8336.6|8338.4|8337.4|8338.4|8337.4|8334.4|8333.4|284
1726749600000|2024-09-19 12:40:00|8338.6|8337.6|8340.9|8339.9|8341.1|8340.1|8336.1|8335.1|304
1726749900000|2024-09-19 12:45:00|8340.4|8339.4|8336.4|8335.4|8342.6|8341.6|8335.1|8334.1|173
1726750200000|2024-09-19 12:50:00|8337.1|8336.1|8338.1|8337.1|8338.1|8337.1|8332.9|8331.9|539
1726750500000|2024-09-19 12:55:00|8337.9|8336.9|8334.1|8333.1|8340.4|8339.4|8332.9|8331.9|2027
1726750800000|2024-09-19 13:00:00|8335.4|8334.4|8331.1|8330.1|8335.6|8334.6|8328.4|8327.4|477
1726751100000|2024-09-19 13:05:00|8330.9|8329.9|8328.9|8327.9|8331.9|8330.9|8325.9|8324.9|340
1726751400000|2024-09-19 13:10:00|8328.4|8327.4|8332.6|8331.6|8334.4|8333.4|8328.4|8327.4|253
1726751700000|2024-09-19 13:15:00|8332.4|8331.4|8338.1|8337.1|8339.4|8338.4|8330.9|8329.9|364
1726752000000|2024-09-19 13:20:00|8337.9|8336.9|8341.6|8340.6|8342.4|8341.4|8335.9|8334.9|602
1726752300000|2024-09-19 13:25:00|8341.4|8340.4|8338.6|8337.6|8342.4|8341.4|8336.9|8335.9|495
1726752600000|2024-09-19 13:30:00|8338.9|8337.9|8328.4|8327.4|8339.4|8338.4|8325.6|8324.6|823
1726752900000|2024-09-19 13:35:00|8329.1|8328.1|8328.4|8327.4|8331.9|8330.9|8322.6|8321.6|896
1726753200000|2024-09-19 13:40:00|8328.6|8327.6|8316.9|8315.9|8328.9|8327.9|8316.6|8315.6|557
1726753500000|2024-09-19 13:45:00|8316.4|8315.4|8304.4|8303.4|8317.4|8316.4|8302.1|8301.1|1316
1726753800000|2024-09-19 13:50:00|8304.6|8303.6|8305.6|8304.6|8308.1|8307.1|8298.4|8297.4|1217
1726754100000|2024-09-19 13:55:00|8305.9|8304.9|8315.4|8314.4|8318.1|8317.1|8305.4|8304.4|1048
1726754400000|2024-09-19 14:00:00|8316.1|8315.1|8314.9|8313.9|8319.4|8318.4|8311.9|8310.9|611
1726754700000|2024-09-19 14:05:00|8315.6|8314.6|8309.9|8308.9|8316.4|8315.4|8306.1|8305.1|603
1726755000000|2024-09-19 14:10:00|8309.2|8308.2|8310.7|8309.7|8315.7|8314.7|8307.2|8306.2|863
1726755300000|2024-09-19 14:15:00|8310.9|8309.9|8317.7|8316.7|8317.7|8316.7|8309.7|8308.7|946
1726755600000|2024-09-19 14:20:00|8317.4|8316.4|8310.9|8309.9|8317.7|8316.7|8307.9|8306.9|714
1726755900000|2024-09-19 14:25:00|8310.7|8309.7|8316.7|8315.7|8317.2|8316.2|8308.7|8307.7|670
1726756200000|2024-09-19 14:30:00|8316.2|8315.2|8317.2|8316.2|8321.4|8320.4|8315.2|8314.2|1191
1726756500000|2024-09-19 14:35:00|8317.4|8316.4|8319.4|8318.4|8319.4|8318.4|8315.4|8314.4|829
1726756800000|2024-09-19 14:40:00|8318.9|8317.9|8316.7|8315.7|8320.2|8319.2|8314.7|8313.7|1347
1726757100000|2024-09-19 14:45:00|8316.9|8315.9|8316.9|8315.9|8317.4|8316.4|8307.9|8306.9|979
1726757400000|2024-09-19 14:50:00|8316.7|8315.7|8311.7|8310.7|8319.7|8318.7|8311.4|8310.4|628
1726757700000|2024-09-19 14:55:00|8311.2|8310.2|8314.7|8313.7|8315.4|8314.4|8310.9|8309.9|685
1726758000000|2024-09-19 15:00:00|8314.9|8313.9|8320.9|8319.9|8322.2|8321.2|8312.7|8311.7|1088
1726758300000|2024-09-19 15:05:00|8320.7|8319.7|8313.2|8312.2|8321.4|8320.4|8311.2|8310.2|941
1726758600000|2024-09-19 15:10:00|8312.4|8311.4|8317.2|8316.2|8320.2|8319.2|8312.2|8311.2|684
1726758900000|2024-09-19 15:15:00|8316.9|8315.9|8323.2|8322.2|8324.2|8323.2|8316.4|8315.4|906
1726759200000|2024-09-19 15:20:00|8322.9|8321.9|8325.4|8324.4|8325.7|8324.7|8322.7|8321.7|1289
1726759500000|2024-09-19 15:25:00|8325.7|8324.7|8334.2|8332.2|8336.2|8335.2|8325.2|8324.2|5946
1726759800000|2024-09-19 15:30:00|8333.4|8331.4|8331.9|8329.9|8336.2|8334.2|8327.2|8325.2|5856
1726760100000|2024-09-19 15:35:00|8331.4|8329.4|8335.7|8333.7|8339.2|8337.2|8331.4|8329.4|1997
1726760400000|2024-09-19 15:40:00|8335.4|8333.4|8331.7|8329.7|8338.2|8336.2|8330.7|8328.7|993
1726760700000|2024-09-19 15:45:00|8332.2|8330.2|8337.4|8335.4|8338.4|8336.4|8331.7|8329.7|1093
1726761000000|2024-09-19 15:50:00|8337.2|8335.2|8332.2|8330.2|8337.4|8335.4|8329.4|8327.4|265
1726761300000|2024-09-19 15:55:00|8331.7|8329.7|8331.2|8329.2|8333.7|8331.7|8330.9|8328.9|345
1726761600000|2024-09-19 16:00:00|8330.9|8328.9|8331.7|8329.7|8333.7|8331.7|8329.4|8327.4|295
1726761900000|2024-09-19 16:05:00|8331.4|8329.4|8332.4|8330.4|8332.7|8330.7|8331.2|8329.2|166
1726762200000|2024-09-19 16:10:00|8332.2|8330.2|8329.9|8327.9|8333.2|8331.2|8329.4|8327.4|169
1726762500000|2024-09-19 16:15:00|8329.7|8327.7|8333.2|8331.2|8335.7|8333.7|8329.7|8327.7|590
1726762800000|2024-09-19 16:20:00|8332.9|8330.9|8330.7|8328.7|8334.2|8332.2|8328.2|8326.2|140
1726763100000|2024-09-19 16:25:00|8330.2|8328.2|8331.9|8329.9|8333.7|8331.7|8329.7|8327.7|257
1726763400000|2024-09-19 16:30:00|8331.7|8329.7|8331.2|8329.2|8332.4|8330.4|8328.7|8326.7|64
1726763700000|2024-09-19 16:35:00|8330.9|8328.9|8329.4|8327.4|8331.7|8329.7|8328.2|8326.2|209
1726764000000|2024-09-19 16:40:00|8329.2|8327.2|8329.7|8327.7|8330.7|8328.7|8328.2|8326.2|146
1726764300000|2024-09-19 16:45:00|8329.4|8327.4|8326.7|8324.7|8330.4|8328.4|8326.7|8324.7|137
1726764600000|2024-09-19 16:50:00|8326.4|8324.4|8327.7|8325.7|8328.7|8326.7|8325.7|8323.7|187
1726764900000|2024-09-19 16:55:00|8327.2|8325.2|8326.7|8324.7|8328.2|8326.2|8324.4|8322.4|280
1726765200000|2024-09-19 17:00:00|8326.2|8324.2|8323.9|8321.9|8326.4|8324.4|8323.4|8321.4|135
1726765500000|2024-09-19 17:05:00|8323.7|8321.7|8325.7|8323.7|8325.7|8323.7|8322.9|8320.9|121
1726765800000|2024-09-19 17:10:00|8325.4|8323.4|8325.4|8323.4|8326.2|8324.2|8323.9|8321.9|47
1726766100000|2024-09-19 17:15:00|8325.2|8323.2|8327.7|8325.7|8328.7|8326.7|8325.2|8323.2|81
1726766400000|2024-09-19 17:20:00|8327.4|8325.4|8329.7|8327.7|8329.7|8327.7|8326.9|8324.9|182
1726766700000|2024-09-19 17:25:00|8329.9|8327.9|8332.2|8330.2|8332.9|8330.9|8329.7|8327.7|58
1726767000000|2024-09-19 17:30:00|8331.9|8329.9|8333.4|8331.4|8334.9|8332.9|8331.9|8329.9|390
1726767300000|2024-09-19 17:35:00|8333.7|8331.7|8333.4|8331.4|8334.7|8332.7|8332.2|8330.2|45
1726767600000|2024-09-19 17:40:00|8333.7|8331.7|8337.9|8335.9|8338.2|8336.2|8333.7|8331.7|98
1726767900000|2024-09-19 17:45:00|8337.7|8335.7|8337.4|8335.4|8339.2|8337.2|8336.2|8334.2|58
1726768200000|2024-09-19 17:50:00|8337.2|8335.2|8338.7|8336.7|8339.7|8337.7|8337.2|8335.2|154
1726768500000|2024-09-19 17:55:00|8338.9|8336.9|8335.9|8333.9|8338.9|8336.9|8335.7|8333.7|38
1726768800000|2024-09-19 18:00:00|8336.2|8334.2|8335.9|8333.9|8336.4|8334.4|8334.9|8332.9|40
1726769100000|2024-09-19 18:05:00|8335.7|8333.7|8330.7|8328.7|8335.7|8333.7|8330.4|8328.4|60
1726769400000|2024-09-19 18:10:00|8330.4|8328.4|8330.9|8328.9|8331.4|8329.4|8328.9|8326.9|191
1726769700000|2024-09-19 18:15:00|8331.4|8329.4|8326.9|8324.9|8331.4|8329.4|8324.9|8322.9|95
1726770000000|2024-09-19 18:20:00|8327.2|8325.2|8329.9|8327.9|8331.9|8329.9|8327.2|8325.2|57
1726770300000|2024-09-19 18:25:00|8329.7|8327.7|8330.9|8328.9|8331.9|8329.9|8329.2|8327.2|71
1726770600000|2024-09-19 18:30:00|8331.2|8329.2|8329.7|8327.7|8334.4|8332.4|8329.7|8327.7|123
1726770900000|2024-09-19 18:35:00|8329.2|8327.2|8335.4|8333.4|8335.7|8333.7|8328.7|8326.7|197
1726771200000|2024-09-19 18:40:00|8335.2|8333.2|8336.4|8334.4|8338.7|8336.7|8335.2|8333.2|145
1726771500000|2024-09-19 18:45:00|8336.7|8334.7|8334.2|8332.2|8336.9|8334.9|8332.4|8330.4|151
1726771800000|2024-09-19 18:50:00|8333.9|8331.9|8333.4|8331.4|8333.9|8331.9|8330.7|8328.7|161
1726772100000|2024-09-19 18:55:00|8333.2|8331.2|8335.4|8333.4|8335.7|8333.7|8333.2|8331.2|44
1726772400000|2024-09-19 19:00:00|8335.2|8333.2|8335.4|8333.4|8335.9|8333.9|8333.9|8331.9|115
1726772700000|2024-09-19 19:05:00|8335.2|8333.2|8334.4|8332.4|8335.9|8333.9|8333.2|8331.2|50
1726773000000|2024-09-19 19:10:00|8334.9|8332.9|8329.7|8327.7|8336.2|8334.2|8329.7|8327.7|90
1726773300000|2024-09-19 19:15:00|8329.4|8327.4|8329.2|8327.2|8332.4|8330.4|8328.4|8326.4|119
1726773600000|2024-09-19 19:20:00|8329.4|8327.4|8332.9|8330.9|8333.2|8331.2|8326.4|8324.4|68
1726773900000|2024-09-19 19:25:00|8332.7|8330.7|8329.4|8327.4|8332.7|8330.7|8327.9|8325.9|35
1726774200000|2024-09-19 19:30:00|8329.2|8327.2|8324.9|8322.9|8329.2|8327.2|8324.7|8322.7|103
1726774500000|2024-09-19 19:35:00|8325.4|8323.4|8323.9|8321.9|8326.2|8324.2|8322.2|8320.2|46
1726774800000|2024-09-19 19:40:00|8324.2|8322.2|8324.4|8322.4|8325.7|8323.7|8322.4|8320.4|81
1726775100000|2024-09-19 19:45:00|8324.2|8322.2|8325.7|8323.7|8326.9|8324.9|8323.9|8321.9|115
1726775400000|2024-09-19 19:50:00|8325.4|8323.4|8323.2|8321.2|8328.9|8326.9|8320.7|8318.7|311
1726775700000|2024-09-19 19:55:00|8323.4|8321.4|8327.3|8323.3|8330.2|8328.2|8322.2|8320.2|253
1726776000000|2024-09-19 20:00:00|8326.6|8322.6|8322.9|8318.9|8327.2|8323.2|8322.8|8318.8|0
1726776300000|2024-09-19 20:05:00|8323|8319|8324.3|8320.3|8324.5|8320.5|8322.9|8318.9|0
1726776600000|2024-09-19 20:10:00|8324.2|8320.2|8321.1|8317.1|8324.2|8320.2|8320.8|8316.8|0
1726776900000|2024-09-19 20:15:00|8321|8317|8324.2|8320.2|8324.6|8320.6|8320.8|8316.8|0
1726777200000|2024-09-19 20:20:00|8324.1|8320.1|8324.8|8320.8|8325.7|8321.7|8323.3|8319.3|0
1726777500000|2024-09-19 20:25:00|8324.7|8320.7|8325.4|8321.4|8325.7|8321.7|8324.5|8320.5|0
1726777800000|2024-09-19 20:30:00|8325.3|8321.3|8325.5|8321.5|8326|8322|8325.2|8321.2|0
1726778100000|2024-09-19 20:35:00|8325.4|8321.4|8326|8322|8326.3|8322.3|8325.2|8321.2|0
1726778400000|2024-09-19 20:40:00|8326.1|8322.1|8326.4|8322.4|8326.4|8322.4|8325.9|8321.9|0
1726778700000|2024-09-19 20:45:00|8326.3|8322.3|8325.4|8321.4|8326.3|8322.3|8325.3|8321.3|0
1726779000000|2024-09-19 20:50:00|8325.3|8321.3|8323.6|8319.6|8325.4|8321.4|8323.4|8319.4|0
1726779300000|2024-09-19 20:55:00|8323.5|8319.5|8322.7|8318.7|8323.6|8319.6|8321.6|8317.6|0
1726779600000|2024-09-19 21:00:00|8322.6|8318.6|8323|8319|8323|8319|8322|8318|0
1726779900000|2024-09-19 21:05:00|8323.2|8319.2|8324.7|8320.7|8324.8|8320.8|8323.2|8319.2|0
1726780200000|2024-09-19 21:10:00|8324.4|8320.4|8324.1|8320.1|8324.7|8320.7|8323.9|8319.9|0
1726780500000|2024-09-19 21:15:00|8324.6|8320.6|8325|8321|8325.3|8321.3|8324.6|8320.6|0
1726780800000|2024-09-19 21:20:00|8325.2|8321.2|8325.1|8321.1|8325.2|8321.2|8325|8321|0
1726781100000|2024-09-19 21:25:00|8325|8321|8325|8321|8325|8321|8324.8|8320.8|0
1726781400000|2024-09-19 21:30:00|8324.9|8320.9|8325.1|8321.1|8325.5|8321.5|8324.9|8320.9|0
1726781700000|2024-09-19 21:35:00|8325|8321|8324|8320|8325|8321|8324|8320|0
1726782000000|2024-09-19 21:40:00|8324.1|8320.1|8324.8|8320.8|8324.8|8320.8|8324.1|8320.1|0
1726782300000|2024-09-19 21:45:00|8324.7|8320.7|8324.4|8320.4|8324.7|8320.7|8324.1|8320.1|0
1726782600000|2024-09-19 21:50:00|8324.3|8320.3|8324.6|8320.6|8324.6|8320.6|8324.1|8320.1|0
1726782900000|2024-09-19 21:55:00|8324.7|8320.7|8324.9|8320.9|8325.4|8321.4|8324.7|8320.7|0
1726783200000|2024-09-19 22:00:00|8325.1|8321.1|8327.2|8323.2|8327.4|8323.4|8324.3|8320.3|0
1726783500000|2024-09-19 22:05:00|8327.1|8323.1|8327.3|8323.3|8327.8|8323.8|8326.6|8322.6|0
1726783800000|2024-09-19 22:10:00|8327.2|8323.2|8327.1|8323.1|8327.9|8323.9|8326.8|8322.8|0
1726784100000|2024-09-19 22:15:00|8327|8323|8323.1|8319.1|8327.1|8323.1|8322.8|8318.8|0
1726784400000|2024-09-19 22:20:00|8323|8319|8324|8320|8324|8320|8322.2|8318.2|0
1726784700000|2024-09-19 22:25:00|8324.1|8320.1|8325.1|8321.1|8325.4|8321.4|8324.1|8320.1|0
1726785000000|2024-09-19 22:30:00|8325.2|8321.2|8323.5|8319.5|8325.7|8321.7|8323.1|8319.1|0
1726785300000|2024-09-19 22:35:00|8323.4|8319.4|8320.1|8316.1|8323.6|8319.6|8318.9|8314.9|0
1726785600000|2024-09-19 22:40:00|8319.9|8315.9|8320.1|8316.1|8321.2|8317.2|8319.2|8315.2|0
1726785900000|2024-09-19 22:45:00|8319.9|8315.9|8318.4|8314.4|8320.4|8316.4|8318|8314|0
1726786200000|2024-09-19 22:50:00|8318.5|8314.5|8322.4|8318.4|8323.2|8319.2|8318|8314|0
1726786500000|2024-09-19 22:55:00|8322.5|8318.5|8324.1|8320.1|8324.1|8320.1|8322.1|8318.1|0
1726786800000|2024-09-19 23:00:00|8324|8320|8322.9|8318.9|8324.1|8320.1|8322.9|8318.9|0
1726787100000|2024-09-19 23:05:00|8323|8319|8323.7|8319.7|8324.5|8320.5|8322.6|8318.6|0
1726787400000|2024-09-19 23:10:00|8323.8|8319.8|8325.3|8321.3|8325.7|8321.7|8323.7|8319.7|0
1726787700000|2024-09-19 23:15:00|8325.4|8321.4|8324.8|8320.8|8325.5|8321.5|8324|8320|0
1726788000000|2024-09-19 23:20:00|8324.7|8320.7|8324.3|8320.3|8325.2|8321.2|8324.3|8320.3|0
1726788300000|2024-09-19 23:25:00|8324.4|8320.4|8325.2|8321.2|8325.5|8321.5|8324|8320|0
1726788600000|2024-09-19 23:30:00|8325.3|8321.3|8326.6|8322.6|8326.6|8322.6|8325.3|8321.3|0
1726788900000|2024-09-19 23:35:00|8326.7|8322.7|8326.3|8322.3|8327.4|8323.4|8325.5|8321.5|0
1726789200000|2024-09-19 23:40:00|8326.4|8322.4|8326.9|8322.9|8326.9|8322.9|8326.3|8322.3|0
1726789500000|2024-09-19 23:45:00|8327|8323|8326.3|8322.3|8327.8|8323.8|8326.1|8322.1|0
1726789800000|2024-09-19 23:50:00|8326.2|8322.2|8325.8|8321.8|8327.3|8323.3|8325.2|8321.2|0
1726790100000|2024-09-19 23:55:00|8325.7|8321.7|8324.6|8320.6|8325.8|8321.8|8323.5|8319.5|0
1726790400000|2024-09-20 00:00:00|8324.5|8320.5|8319.1|8316.1|8324.6|8320.6|8312.9|8309.9|96
1726790700000|2024-09-20 00:05:00|8318.9|8315.9|8319.1|8316.1|8321.4|8318.4|8318.9|8315.9|26
1726791000000|2024-09-20 00:10:00|8318.9|8315.9|8316.6|8313.6|8318.9|8315.9|8315.9|8312.9|22
1726791300000|2024-09-20 00:15:00|8316.9|8313.9|8314.1|8311.1|8317.9|8314.9|8314.1|8311.1|55
1726791600000|2024-09-20 00:20:00|8314.9|8311.9|8313.6|8310.6|8314.9|8311.9|8312.9|8309.9|16
1726791900000|2024-09-20 00:25:00|8314.1|8311.1|8315.9|8312.9|8317.4|8314.4|8314.1|8311.1|21
1726792200000|2024-09-20 00:30:00|8315.6|8312.6|8313.9|8310.9|8316.1|8313.1|8312.9|8309.9|4
1726792500000|2024-09-20 00:35:00|8314.4|8311.4|8318.4|8315.4|8318.4|8315.4|8313.4|8310.4|7
1726792800000|2024-09-20 00:40:00|8318.1|8315.1|8316.9|8313.9|8318.4|8315.4|8316.4|8313.4|7
1726793100000|2024-09-20 00:45:00|8316.1|8313.1|8316.9|8313.9|8316.9|8313.9|8315.4|8312.4|6
1726793400000|2024-09-20 00:50:00|8315.9|8312.9|8314.6|8311.6|8315.9|8312.9|8313.6|8310.6|5
1726793700000|2024-09-20 00:55:00|8314.9|8311.9|8310.4|8307.4|8315.1|8312.1|8308.9|8305.9|25
1726794000000|2024-09-20 01:00:00|8310.1|8307.1|8304.1|8301.1|8311.1|8308.1|8304.1|8301.1|61
1726794300000|2024-09-20 01:05:00|8303.9|8300.9|8299.6|8296.6|8305.1|8302.1|8299.6|8296.6|64
1726794600000|2024-09-20 01:10:00|8299.1|8296.1|8299.9|8296.9|8299.9|8296.9|8297.9|8294.9|36
1726794900000|2024-09-20 01:15:00|8299.6|8296.6|8297.1|8294.1|8299.6|8296.6|8296.6|8293.6|16
1726795200000|2024-09-20 01:20:00|8297.4|8294.4|8295.9|8292.9|8297.9|8294.9|8295.6|8292.6|10
1726795500000|2024-09-20 01:25:00|8295.6|8292.6|8292.9|8289.9|8295.6|8292.6|8292.4|8289.4|22
1726795800000|2024-09-20 01:30:00|8293.1|8290.1|8293.6|8290.6|8295.9|8292.9|8292.1|8289.1|37
1726796100000|2024-09-20 01:35:00|8293.9|8290.9|8295.9|8292.9|8296.6|8293.6|8293.6|8290.6|12
1726796400000|2024-09-20 01:40:00|8295.6|8292.6|8295.9|8292.9|8296.1|8293.1|8293.6|8290.6|9
1726796700000|2024-09-20 01:45:00|8296.1|8293.1|8300.9|8297.9|8302.6|8299.6|8296.1|8293.1|9
1726797000000|2024-09-20 01:50:00|8301.4|8298.4|8305.4|8302.4|8305.4|8302.4|8300.1|8297.1|8
1726797300000|2024-09-20 01:55:00|8305.6|8302.6|8304.4|8301.4|8306.9|8303.9|8302.9|8299.9|13
1726797600000|2024-09-20 02:00:00|8304.1|8301.1|8302.1|8299.1|8304.1|8301.1|8301.1|8298.1|21
1726797900000|2024-09-20 02:05:00|8301.9|8298.9|8298.4|8295.4|8302.9|8299.9|8298.1|8295.1|11
1726798200000|2024-09-20 02:10:00|8297.9|8294.9|8304.9|8301.9|8305.4|8302.4|8297.6|8294.6|7
1726798500000|2024-09-20 02:15:00|8304.6|8301.6|8302.1|8299.1|8307.4|8304.4|8301.9|8298.9|9
1726798800000|2024-09-20 02:20:00|8301.9|8298.9|8300.9|8297.9|8301.9|8298.9|8299.6|8296.6|5
1726799100000|2024-09-20 02:25:00|8300.6|8297.6|8298.9|8295.9|8301.1|8298.1|8298.9|8295.9|6
1726799400000|2024-09-20 02:30:00|8299.1|8296.1|8298.1|8295.1|8299.9|8296.9|8297.6|8294.6|30
1726799700000|2024-09-20 02:35:00|8298.4|8295.4|8295.9|8292.9|8298.4|8295.4|8295.4|8292.4|8
1726800000000|2024-09-20 02:40:00|8296.1|8293.1|8294.4|8291.4|8296.1|8293.1|8293.6|8290.6|24
1726800300000|2024-09-20 02:45:00|8295.1|8292.1|8292.9|8289.9|8296.6|8293.6|8291.9|8288.9|50
1726800600000|2024-09-20 02:50:00|8293.1|8290.1|8293.4|8290.4|8295.4|8292.4|8293.1|8290.1|4
1726800900000|2024-09-20 02:55:00|8293.6|8290.6|8293.4|8290.4|8294.1|8291.1|8292.4|8289.4|3
1726801200000|2024-09-20 03:00:00|8293.6|8290.6|8294.4|8291.4|8295.1|8292.1|8293.4|8290.4|23
1726801500000|2024-09-20 03:05:00|8294.6|8291.6|8292.4|8289.4|8294.6|8291.6|8290.1|8287.1|11
1726801800000|2024-09-20 03:10:00|8292.1|8289.1|8291.9|8288.9|8292.6|8289.6|8290.9|8287.9|12
1726802100000|2024-09-20 03:15:00|8292.1|8289.1|8292.1|8289.1|8292.6|8289.6|8291.4|8288.4|17
1726802400000|2024-09-20 03:20:00|8291.9|8288.9|8288.4|8285.4|8291.9|8288.9|8287.6|8284.6|13
1726802700000|2024-09-20 03:25:00|8288.6|8285.6|8286.9|8283.9|8288.6|8285.6|8286.6|8283.6|21
1726803000000|2024-09-20 03:30:00|8287.9|8284.9|8291.4|8288.4|8291.9|8288.9|8287.9|8284.9|6
1726803300000|2024-09-20 03:35:00|8291.1|8288.1|8292.9|8289.9|8295.1|8292.1|8288.9|8285.9|16
1726803600000|2024-09-20 03:40:00|8293.6|8290.6|8294.4|8291.4|8294.9|8291.9|8293.6|8290.6|4
1726803900000|2024-09-20 03:45:00|8294.6|8291.6|8294.9|8291.9|8295.9|8292.9|8294.4|8291.4|12
1726804200000|2024-09-20 03:50:00|8295.1|8292.1|8294.9|8291.9|8295.4|8292.4|8294.1|8291.1|7
1726804500000|2024-09-20 03:55:00|8295.1|8292.1|8293.6|8290.6|8295.4|8292.4|8293.6|8290.6|3
1726804800000|2024-09-20 04:00:00|8293.4|8290.4|8292.4|8289.4|8293.6|8290.6|8291.6|8288.6|5
1726805100000|2024-09-20 04:05:00|8291.9|8288.9|8294.4|8291.4|8296.4|8293.4|8291.1|8288.1|12
1726805400000|2024-09-20 04:10:00|8294.6|8291.6|8297.4|8294.4|8301.6|8298.6|8294.4|8291.4|74
1726805700000|2024-09-20 04:15:00|8296.9|8293.9|8293.4|8290.4|8296.9|8293.9|8291.6|8288.6|13
1726806000000|2024-09-20 04:20:00|8293.9|8290.9|8294.6|8291.6|8296.6|8293.6|8293.9|8290.9|5
1726806300000|2024-09-20 04:25:00|8294.4|8291.4|8295.6|8292.6|8295.9|8292.9|8293.9|8290.9|8
1726806600000|2024-09-20 04:30:00|8296.9|8293.9|8296.6|8293.6|8298.4|8295.4|8295.9|8292.9|9
1726806900000|2024-09-20 04:35:00|8295.9|8292.9|8297.4|8294.4|8297.6|8294.6|8295.6|8292.6|5
1726807200000|2024-09-20 04:40:00|8297.6|8294.6|8299.6|8296.6|8299.6|8296.6|8296.9|8293.9|3
1726807500000|2024-09-20 04:45:00|8299.4|8296.4|8299.1|8296.1|8299.9|8296.9|8297.4|8294.4|5
1726807800000|2024-09-20 04:50:00|8298.1|8295.1|8298.4|8295.4|8298.9|8295.9|8298.1|8295.1|6
1726808100000|2024-09-20 04:55:00|8298.6|8295.6|8297.9|8294.9|8299.9|8296.9|8297.6|8294.6|1
1726808400000|2024-09-20 05:00:00|8298.1|8295.1|8296.6|8293.6|8298.1|8295.1|8296.4|8293.4|3
1726808700000|2024-09-20 05:05:00|8296.4|8293.4|8294.1|8291.1|8296.6|8293.6|8293.6|8290.6|15
1726809000000|2024-09-20 05:10:00|8293.4|8290.4|8291.1|8288.1|8293.6|8290.6|8290.4|8287.4|25
1726809300000|2024-09-20 05:15:00|8290.9|8287.9|8287.6|8284.6|8290.9|8287.9|8287.6|8284.6|10
1726809600000|2024-09-20 05:20:00|8287.9|8284.9|8285.9|8282.9|8287.9|8284.9|8285.4|8282.4|27
1726809900000|2024-09-20 05:25:00|8286.1|8283.1|8288.4|8285.4|8289.4|8286.4|8286.1|8283.1|13
1726810200000|2024-09-20 05:30:00|8287.9|8284.9|8285.4|8282.4|8288.1|8285.1|8285.1|8282.1|75
1726810500000|2024-09-20 05:35:00|8285.1|8282.1|8285.1|8282.1|8286.1|8283.1|8282.6|8279.6|60
1726810800000|2024-09-20 05:40:00|8284.6|8281.6|8282.6|8279.6|8287.6|8284.6|8282.4|8279.4|37
1726811100000|2024-09-20 05:45:00|8282.4|8279.4|8284.1|8281.1|8285.9|8282.9|8281.1|8278.1|45
1726811400000|2024-09-20 05:50:00|8283.6|8280.6|8287.1|8284.1|8290.1|8287.1|8283.6|8280.6|106
1726811700000|2024-09-20 05:55:00|8286.4|8283.4|8285.4|8282.4|8289.9|8286.9|8285.4|8282.4|55
1726812000000|2024-09-20 06:00:00|8285.1|8282.1|8279.9|8277.9|8290.4|8288.4|8275.1|8273.1|396
1726812300000|2024-09-20 06:05:00|8279.6|8277.6|8282.6|8280.6|8283.6|8281.6|8274.9|8272.9|233
1726812600000|2024-09-20 06:10:00|8281.6|8279.6|8279.6|8277.6|8285.1|8283.1|8276.1|8274.1|263
1726812900000|2024-09-20 06:15:00|8278.9|8276.9|8288.4|8286.4|8290.1|8288.1|8275.4|8273.4|327
1726813200000|2024-09-20 06:20:00|8288.1|8286.1|8283.4|8281.4|8288.9|8286.9|8279.6|8277.6|292
1726813500000|2024-09-20 06:25:00|8282.9|8280.9|8282.6|8280.6|8284.4|8282.4|8280.6|8278.6|132
1726813800000|2024-09-20 06:30:00|8282.4|8280.4|8279.6|8277.6|8283.6|8281.6|8276.9|8274.9|137
1726814100000|2024-09-20 06:35:00|8279.1|8277.1|8284.9|8282.9|8285.1|8283.1|8278.4|8276.4|140
1726814400000|2024-09-20 06:40:00|8284.6|8282.6|8285.4|8283.4|8287.9|8285.9|8284.6|8282.6|99
1726814700000|2024-09-20 06:45:00|8285.1|8283.1|8280.4|8278.4|8285.1|8283.1|8278.4|8276.4|153
1726815000000|2024-09-20 06:50:00|8280.1|8278.1|8278.6|8276.6|8282.6|8280.6|8277.4|8275.4|224
1726815300000|2024-09-20 06:55:00|8278.4|8276.4|8282.6|8280.6|8282.6|8280.6|8277.9|8275.9|655
1726815600000|2024-09-20 07:00:00|8282.1|8281.1|8288.4|8287.4|8289.6|8288.6|8279.1|8278.1|3114
1726815900000|2024-09-20 07:05:00|8287.1|8286.1|8274.6|8273.6|8287.1|8286.1|8274.6|8273.6|1890
1726816200000|2024-09-20 07:10:00|8274.9|8273.9|8281.6|8280.6|8284.4|8283.4|8271.9|8270.9|1517
1726816500000|2024-09-20 07:15:00|8281.4|8280.4|8281.4|8280.4|8283.4|8282.4|8273.9|8272.9|1457
1726816800000|2024-09-20 07:20:00|8280.9|8279.9|8275.4|8274.4|8286.4|8285.4|8274.9|8273.9|886
1726817100000|2024-09-20 07:25:00|8274.9|8273.9|8280.9|8279.9|8282.1|8281.1|8274.9|8273.9|1108
1726817400000|2024-09-20 07:30:00|8281.9|8280.9|8281.4|8280.4|8287.9|8286.9|8279.1|8278.1|1341
1726817700000|2024-09-20 07:35:00|8281.1|8280.1|8284.6|8283.6|8287.9|8286.9|8278.1|8277.1|920
1726818000000|2024-09-20 07:40:00|8284.4|8283.4|8289.4|8288.4|8292.9|8291.9|8284.4|8283.4|654
1726818300000|2024-09-20 07:45:00|8289.1|8288.1|8287.6|8286.6|8291.4|8290.4|8286.9|8285.9|568
1726818600000|2024-09-20 07:50:00|8287.9|8286.9|8289.6|8288.6|8292.6|8291.6|8286.4|8285.4|494
1726818900000|2024-09-20 07:55:00|8289.4|8288.4|8288.6|8287.6|8289.9|8288.9|8284.4|8283.4|441
1726819200000|2024-09-20 08:00:00|8288.4|8287.4|8284.9|8283.9|8290.9|8289.9|8284.9|8283.9|695
1726819500000|2024-09-20 08:05:00|8284.4|8283.4|8285|8284|8286.8|8285.8|8281.1|8280.1|793
1726819800000|2024-09-20 08:10:00|8284.8|8283.8|8287|8286|8288|8287|8282.3|8281.3|950
1726820100000|2024-09-20 08:15:00|8286.8|8285.8|8287|8286|8288.8|8287.8|8283.5|8282.5|1129
1726820400000|2024-09-20 08:20:00|8286.8|8285.8|8283.3|8282.3|8286.8|8285.8|8282.3|8281.3|489
1726820700000|2024-09-20 08:25:00|8282.8|8281.8|8284.5|8283.5|8286.3|8285.3|8282.8|8281.8|381
1726821000000|2024-09-20 08:30:00|8284.3|8283.3|8282|8281|8284.3|8283.3|8279.8|8278.8|766
1726821300000|2024-09-20 08:35:00|8281.8|8280.8|8286.3|8285.3|8287.8|8286.8|8281.8|8280.8|440
1726821600000|2024-09-20 08:40:00|8286.5|8285.5|8292|8291|8293|8292|8286.3|8285.3|372
1726821900000|2024-09-20 08:45:00|8291.8|8290.8|8293.3|8292.3|8295.3|8294.3|8291.5|8290.5|375
1726822200000|2024-09-20 08:50:00|8293|8292|8291.8|8290.8|8296.3|8295.3|8291.8|8290.8|356
1726822500000|2024-09-20 08:55:00|8292.3|8291.3|8292|8291|8295.5|8294.5|8291.8|8290.8|386
1726822800000|2024-09-20 09:00:00|8291.8|8290.8|8286.8|8285.8|8291.8|8290.8|8285.3|8284.3|579
1726823100000|2024-09-20 09:05:00|8287|8286|8276.8|8275.8|8287|8286|8273.3|8272.3|2395
1726823400000|2024-09-20 09:10:00|8276.3|8275.3|8264.5|8263.5|8276.3|8275.3|8259.5|8258.5|10236
1726823700000|2024-09-20 09:15:00|8264.8|8263.8|8272|8271|8272.5|8271.5|8261.8|8260.8|2297
1726824000000|2024-09-20 09:20:00|8271.8|8270.8|8270.3|8269.3|8272.8|8271.8|8267.5|8266.5|649
1726824300000|2024-09-20 09:25:00|8270|8269|8274.8|8273.8|8274.8|8273.8|8269.3|8268.3|477
1726824600000|2024-09-20 09:30:00|8274.5|8273.5|8266.8|8265.8|8275|8274|8266.8|8265.8|523
1726824900000|2024-09-20 09:35:00|8267|8266|8259|8258|8268.3|8267.3|8258.8|8257.8|738
1726825200000|2024-09-20 09:40:00|8258.8|8257.8|8262.8|8261.8|8263.5|8262.5|8255.3|8254.3|1374
1726825500000|2024-09-20 09:45:00|8262.5|8261.5|8272.3|8271.3|8272.8|8271.8|8262|8261|1104
1726825800000|2024-09-20 09:50:00|8271.8|8270.8|8270|8269|8272.8|8271.8|8269.3|8268.3|758
1726826100000|2024-09-20 09:55:00|8269.8|8268.8|8274|8273|8276|8275|8269.8|8268.8|561
1726826400000|2024-09-20 10:00:00|8275|8274|8267.3|8266.3|8275.3|8274.3|8266.8|8265.8|546
1726826700000|2024-09-20 10:05:00|8267.5|8266.5|8269|8268|8270.8|8269.8|8266.5|8265.5|345
1726827000000|2024-09-20 10:10:00|8268.8|8267.8|8270.5|8269.5|8272.5|8271.5|8267.8|8266.8|369
1726827300000|2024-09-20 10:15:00|8271.3|8270.3|8277.5|8276.5|8279|8278|8271.3|8270.3|405
1726827600000|2024-09-20 10:20:00|8277.3|8276.3|8286.8|8285.8|8287|8286|8277.3|8276.3|400
1726827900000|2024-09-20 10:25:00|8287.5|8286.5|8295|8294|8295.5|8294.5|8287.5|8286.5|663
1726828200000|2024-09-20 10:30:00|8294.8|8293.8|8293.3|8292.3|8295.3|8294.3|8290.3|8289.3|591
1726828500000|2024-09-20 10:35:00|8293|8292|8295.3|8294.3|8296.3|8295.3|8293|8292|407
1726828800000|2024-09-20 10:40:00|8295.5|8294.5|8300.8|8299.8|8301.8|8300.8|8295.5|8294.5|670
1726829100000|2024-09-20 10:45:00|8300.5|8299.5|8293.5|8292.5|8300.8|8299.8|8291.3|8290.3|409
1726829400000|2024-09-20 10:50:00|8293.3|8292.3|8288.3|8287.3|8295.5|8294.5|8288.3|8287.3|357
1726829700000|2024-09-20 10:55:00|8288.5|8287.5|8294|8293|8294.5|8293.5|8288.3|8287.3|467
1726830000000|2024-09-20 11:00:00|8293.5|8292.5|8294.3|8293.3|8298.3|8297.3|8293.3|8292.3|686
1726830300000|2024-09-20 11:05:00|8294.5|8293.5|8291.5|8290.5|8295|8294|8290.8|8289.8|346
1726830600000|2024-09-20 11:10:00|8291.3|8290.3|8287.5|8286.5|8291.3|8290.3|8285|8284|601
1726830900000|2024-09-20 11:15:00|8287.3|8286.3|8289|8288|8290.8|8289.8|8286.8|8285.8|211
1726831200000|2024-09-20 11:20:00|8288.8|8287.8|8281.5|8280.5|8289|8288|8279.8|8278.8|316
1726831500000|2024-09-20 11:25:00|8281.8|8280.8|8273.8|8272.8|8282.8|8281.8|8273.5|8272.5|187
1726831800000|2024-09-20 11:30:00|8273.5|8272.5|8266.8|8265.8|8273.8|8272.8|8266.8|8265.8|366
1726832100000|2024-09-20 11:35:00|8266.5|8265.5|8268.3|8267.3|8269.3|8268.3|8265.8|8264.8|276
1726832400000|2024-09-20 11:40:00|8267.4|8266.4|8267.4|8266.4|8270.9|8269.9|8265.9|8264.9|245
1726832700000|2024-09-20 11:45:00|8267.1|8266.1|8259.4|8258.4|8267.9|8266.9|8259.1|8258.1|469
1726833000000|2024-09-20 11:50:00|8259.1|8258.1|8258.4|8257.4|8261.9|8260.9|8257.4|8256.4|379
1726833300000|2024-09-20 11:55:00|8258.1|8257.1|8260.9|8259.9|8260.9|8259.9|8257.6|8256.6|330
1726833600000|2024-09-20 12:00:00|8261.4|8260.4|8262.9|8261.9|8263.6|8262.6|8260.1|8259.1|246
1726833900000|2024-09-20 12:05:00|8263.1|8262.1|8264.9|8263.9|8265.9|8264.9|8262.6|8261.6|378
1726834200000|2024-09-20 12:10:00|8264.4|8263.4|8259.9|8258.9|8264.4|8263.4|8259.4|8258.4|278
1726834500000|2024-09-20 12:15:00|8259.6|8258.6|8253.4|8252.4|8260.9|8259.9|8253.4|8252.4|447
1726834800000|2024-09-20 12:20:00|8253.6|8252.6|8258.1|8257.1|8258.4|8257.4|8251.9|8250.9|811
1726835100000|2024-09-20 12:25:00|8257.9|8256.9|8259.4|8258.4|8260.4|8259.4|8257.4|8256.4|348
1726835400000|2024-09-20 12:30:00|8259.1|8258.1|8255.9|8254.9|8259.4|8258.4|8254.9|8253.9|449
1726835700000|2024-09-20 12:35:00|8255.4|8254.4|8260.4|8259.4|8262.9|8261.9|8253.9|8252.9|322
1726836000000|2024-09-20 12:40:00|8260.9|8259.9|8257.1|8256.1|8261.4|8260.4|8255.4|8254.4|298
1726836300000|2024-09-20 12:45:00|8256.9|8255.9|8249.9|8248.9|8257.9|8256.9|8249.4|8248.4|355
1726836600000|2024-09-20 12:50:00|8249.4|8248.4|8247.4|8246.4|8252.9|8251.9|8247.1|8246.1|496
1726836900000|2024-09-20 12:55:00|8247.1|8246.1|8243.9|8242.9|8250.4|8249.4|8243.4|8242.4|585
1726837200000|2024-09-20 13:00:00|8244.4|8243.4|8239.4|8238.4|8244.4|8243.4|8236.4|8235.4|1198
1726837500000|2024-09-20 13:05:00|8238.6|8237.6|8246.4|8245.4|8246.9|8245.9|8236.9|8235.9|622
1726837800000|2024-09-20 13:10:00|8245.9|8244.9|8246.9|8245.9|8250.6|8249.6|8245.9|8244.9|574
1726838100000|2024-09-20 13:15:00|8246.6|8245.6|8242.6|8241.6|8248.1|8247.1|8241.4|8240.4|504
1726838400000|2024-09-20 13:20:00|8242.4|8241.4|8243.1|8242.1|8247.6|8246.6|8241.4|8240.4|554
1726838700000|2024-09-20 13:25:00|8243.4|8242.4|8245.9|8244.9|8247.9|8246.9|8243.4|8242.4|370
1726839000000|2024-09-20 13:30:00|8247.1|8246.1|8238.6|8237.6|8247.9|8246.9|8237.9|8236.9|1128
1726839300000|2024-09-20 13:35:00|8238.4|8237.4|8237.1|8236.1|8239.4|8238.4|8229.9|8228.9|1594
1726839600000|2024-09-20 13:40:00|8237.4|8236.4|8229.1|8228.1|8237.4|8236.4|8227.4|8226.4|728
1726839900000|2024-09-20 13:45:00|8229.4|8228.4|8225.6|8224.6|8231.4|8230.4|8225.4|8224.4|829
1726840200000|2024-09-20 13:50:00|8225.4|8224.4|8226.4|8225.4|8232.9|8231.9|8224.9|8223.9|1049
1726840500000|2024-09-20 13:55:00|8226.1|8225.1|8227.4|8226.4|8228.9|8227.9|8225.6|8224.6|858
1726840800000|2024-09-20 14:00:00|8226.9|8225.9|8223.9|8222.9|8227.9|8226.9|8222.4|8221.4|1340
1726841100000|2024-09-20 14:05:00|8223.6|8222.6|8232.4|8231.4|8235.4|8234.4|8223.6|8222.6|1148
1726841400000|2024-09-20 14:10:00|8232.9|8231.9|8225.9|8224.9|8234.1|8233.1|8223.4|8222.4|960
1726841700000|2024-09-20 14:15:00|8225.6|8224.6|8235.9|8234.9|8237.6|8236.6|8225.4|8224.4|876
1726842000000|2024-09-20 14:20:00|8236.1|8235.1|8234.6|8233.6|8242.1|8241.1|8234.4|8233.4|1048
1726842300000|2024-09-20 14:25:00|8234.9|8233.9|8234.9|8233.9|8236.4|8235.4|8232.1|8231.1|841
1726842600000|2024-09-20 14:30:00|8235.4|8234.4|8245.4|8244.4|8246.4|8245.4|8234.1|8233.1|738
1726842900000|2024-09-20 14:35:00|8244.9|8243.9|8238.6|8237.6|8247.4|8246.4|8237.6|8236.6|1144
1726843200000|2024-09-20 14:40:00|8238.4|8237.4|8236.4|8235.4|8241.4|8240.4|8235.6|8234.6|567
1726843500000|2024-09-20 14:45:00|8236.1|8235.1|8233.1|8232.1|8237.9|8236.9|8230.4|8229.4|803
1726843800000|2024-09-20 14:50:00|8232.9|8231.9|8235.9|8234.9|8240.9|8239.9|8232.9|8231.9|555
1726844100000|2024-09-20 14:55:00|8236.4|8235.4|8239.1|8238.1|8241.4|8240.4|8234.1|8233.1|626
1726844400000|2024-09-20 15:00:00|8238.9|8237.9|8235.6|8234.6|8243.9|8242.9|8235.1|8234.1|957
1726844700000|2024-09-20 15:05:00|8235.4|8234.4|8241.9|8240.9|8242.9|8241.9|8234.9|8233.9|754
1726845000000|2024-09-20 15:10:00|8241.4|8240.4|8239.4|8238.4|8242.6|8241.6|8238.6|8237.6|1085
1726845300000|2024-09-20 15:15:00|8239.9|8238.9|8236.6|8235.6|8240.4|8239.4|8231.4|8230.4|1491
1726845600000|2024-09-20 15:20:00|8236.4|8235.4|8234.4|8233.4|8237.4|8236.4|8234.1|8233.1|1078
1726845900000|2024-09-20 15:25:00|8234.1|8233.1|8228.1|8226.1|8235.1|8234.1|8227.9|8226.1|4965
1726846200000|2024-09-20 15:30:00|8227.9|8225.9|8228.9|8226.9|8230.9|8228.9|8214.4|8212.4|12978
1726846500000|2024-09-20 15:35:00|8228.4|8226.4|8220.9|8218.9|8231.4|8229.4|8217.9|8215.9|3350
1726846800000|2024-09-20 15:40:00|8221.1|8219.1|8221.6|8219.6|8225.1|8223.1|8218.4|8216.4|1236
1726847100000|2024-09-20 15:45:00|8221.1|8219.1|8218.4|8216.4|8221.6|8219.6|8214.9|8212.9|925
1726847400000|2024-09-20 15:50:00|8217.9|8215.9|8213.9|8211.9|8219.4|8217.4|8212.1|8210.1|522
1726847700000|2024-09-20 15:55:00|8214.1|8212.1|8210.9|8208.9|8219.4|8217.4|8209.4|8207.4|868
1726848000000|2024-09-20 16:00:00|8210.6|8208.6|8208.4|8206.4|8210.6|8208.6|8204.6|8202.6|644
1726848300000|2024-09-20 16:05:00|8207.9|8205.9|8206.6|8204.6|8209.9|8207.9|8205.4|8203.4|393
1726848600000|2024-09-20 16:10:00|8206.4|8204.4|8205.9|8203.9|8207.1|8205.1|8202.1|8200.1|467
1726848900000|2024-09-20 16:15:00|8205.4|8203.4|8205.4|8203.4|8207.9|8205.9|8201.9|8199.9|323
1726849200000|2024-09-20 16:20:00|8204.6|8202.6|8206.4|8204.4|8206.4|8204.4|8202.4|8200.4|422
1726849500000|2024-09-20 16:25:00|8206.1|8204.1|8204.9|8202.9|8206.6|8204.6|8203.4|8201.4|208
1726849800000|2024-09-20 16:30:00|8204.4|8202.4|8206.9|8204.9|8207.1|8205.1|8203.9|8201.9|452
1726850100000|2024-09-20 16:35:00|8207.4|8205.4|8205.9|8203.9|8208.4|8206.4|8205.1|8203.1|464
1726850400000|2024-09-20 16:40:00|8205.6|8203.6|8204.6|8202.6|8207.1|8205.1|8202.4|8200.4|515
1726850700000|2024-09-20 16:45:00|8204.4|8202.4|8204.1|8202.1|8206.1|8204.1|8202.1|8200.1|259
1726851000000|2024-09-20 16:50:00|8204.4|8202.4|8204.4|8202.4|8206.1|8204.1|8202.9|8200.9|339
1726851300000|2024-09-20 16:55:00|8203.9|8201.9|8204.6|8202.6|8206.1|8204.1|8202.9|8200.9|201
1726851600000|2024-09-20 17:00:00|8204.4|8202.4|8203.9|8201.9|8207.4|8205.4|8202.4|8200.4|402
1726851900000|2024-09-20 17:05:00|8203.6|8201.6|8204.1|8202.1|8205.1|8203.1|8201.9|8199.9|409
1726852200000|2024-09-20 17:10:00|8203.9|8201.9|8204.4|8202.4|8205.9|8203.9|8202.9|8200.9|270
1726852500000|2024-09-20 17:15:00|8204.6|8202.6|8205.4|8203.4|8205.4|8203.4|8202.9|8200.9|180
1726852800000|2024-09-20 17:20:00|8205.9|8203.9|8202.4|8200.4|8205.9|8203.9|8202.4|8200.4|183
1726853100000|2024-09-20 17:25:00|8202.6|8200.6|8207.6|8205.6|8207.9|8205.9|8199.6|8197.6|273
1726853400000|2024-09-20 17:30:00|8207.9|8205.9|8207.9|8205.9|8210.4|8208.4|8206.9|8204.9|400
1726853700000|2024-09-20 17:35:00|8208.4|8206.4|8210.6|8208.6|8212.9|8210.9|8208.4|8206.4|262
1726854000000|2024-09-20 17:40:00|8210.9|8208.9|8212.4|8210.4|8212.6|8210.6|8209.9|8207.9|129
1726854300000|2024-09-20 17:45:00|8212.1|8210.1|8212.4|8210.4|8214.4|8212.4|8210.9|8208.9|154
1726854600000|2024-09-20 17:50:00|8212.1|8210.1|8209.9|8207.9|8212.1|8210.1|8208.4|8206.4|100
1726854900000|2024-09-20 17:55:00|8209.6|8207.6|8210.6|8208.6|8211.6|8209.6|8208.6|8206.6|63
1726855200000|2024-09-20 18:00:00|8210.9|8208.9|8207.1|8205.1|8211.4|8209.4|8204.9|8202.9|277
1726855500000|2024-09-20 18:05:00|8207.9|8205.9|8204.6|8202.6|8208.9|8206.9|8203.9|8201.9|144
1726855800000|2024-09-20 18:10:00|8204.4|8202.4|8208.1|8206.1|8208.9|8206.9|8203.4|8201.4|259
1726856100000|2024-09-20 18:15:00|8208.4|8206.4|8207.1|8205.1|8209.1|8207.1|8206.9|8204.9|87
1726856400000|2024-09-20 18:20:00|8206.9|8204.9|8206.6|8204.6|8207.6|8205.6|8205.4|8203.4|26
1726856700000|2024-09-20 18:25:00|8203.9|8201.9|8201.9|8199.9|8204.9|8202.9|8201.9|8199.9|96
1726857000000|2024-09-20 18:30:00|8201.4|8199.4|8201.9|8199.9|8203.4|8201.4|8199.1|8197.1|115
1726857300000|2024-09-20 18:35:00|8201.4|8199.4|8199.9|8197.9|8202.4|8200.4|8199.1|8197.1|69
1726857600000|2024-09-20 18:40:00|8200.1|8198.1|8203.1|8201.1|8203.9|8201.9|8198.4|8196.4|80
1726857900000|2024-09-20 18:45:00|8202.9|8200.9|8206.6|8204.6|8206.9|8204.9|8201.4|8199.4|72
1726858200000|2024-09-20 18:50:00|8206.4|8204.4|8211.1|8209.1|8211.4|8209.4|8205.4|8203.4|98
1726858500000|2024-09-20 18:55:00|8211.4|8209.4|8211.1|8209.1|8213.4|8211.4|8209.6|8207.6|87
1726858800000|2024-09-20 19:00:00|8210.9|8208.9|8212.6|8210.6|8212.9|8210.9|8210.1|8208.1|64
1726859100000|2024-09-20 19:05:00|8212.4|8210.4|8209.9|8207.9|8212.4|8210.4|8209.4|8207.4|72
1726859400000|2024-09-20 19:10:00|8210.1|8208.1|8210.4|8208.4|8210.6|8208.6|8207.6|8205.6|71
1726859700000|2024-09-20 19:15:00|8210.6|8208.6|8212.9|8210.9|8213.1|8211.1|8209.4|8207.4|97
1726860000000|2024-09-20 19:20:00|8212.4|8210.4|8214.1|8212.1|8217.1|8215.1|8211.9|8209.9|136
1726860300000|2024-09-20 19:25:00|8213.9|8211.9|8215.4|8213.4|8217.4|8215.4|8213.6|8211.6|246
1726860600000|2024-09-20 19:30:00|8215.6|8213.6|8214.9|8212.9|8215.6|8213.6|8211.9|8209.9|85
1726860900000|2024-09-20 19:35:00|8214.6|8212.6|8216.9|8214.9|8219.1|8217.1|8212.4|8210.4|135
1726861200000|2024-09-20 19:40:00|8216.6|8214.6|8219.4|8217.4|8219.9|8217.9|8215.4|8213.4|204
1726861500000|2024-09-20 19:45:00|8218.9|8216.9|8215.9|8213.9|8221.6|8219.6|8215.6|8213.6|290
1726861800000|2024-09-20 19:50:00|8216.4|8214.4|8205.1|8203.1|8216.6|8214.6|8205.1|8203.1|474
1726862100000|2024-09-20 19:55:00|8204.9|8202.9|8206.2|8202.2|8206.4|8204.4|8198.9|8196.9|1193
1726862400000|2024-09-20 20:00:00|8206.4|8202.4|8204.7|8200.7|8207.6|8203.6|8204.3|8200.3|0
1726862700000|2024-09-20 20:05:00|8204.9|8200.9|8202.7|8198.7|8205.2|8201.2|8201|8197|0
1726863000000|2024-09-20 20:10:00|8202.6|8198.6|8198.7|8194.7|8203|8199|8197.4|8193.4|0
1726863300000|2024-09-20 20:15:00|8198.6|8194.6|8200.1|8196.1|8200.9|8196.9|8197.8|8193.8|0
1726863600000|2024-09-20 20:20:00|8200|8196|8200.3|8196.3|8200.4|8196.4|8198.5|8194.5|0
1726863900000|2024-09-20 20:25:00|8200.4|8196.4|8199.9|8195.9|8201.1|8197.1|8199.3|8195.3|0
1726864200000|2024-09-20 20:30:00|8199.8|8195.8|8200|8196|8200.1|8196.1|8197.9|8193.9|0
1726864500000|2024-09-20 20:35:00|8200.1|8196.1|8203.1|8199.1|8203.2|8199.2|8200|8196|0
1726864800000|2024-09-20 20:40:00|8203.2|8199.2|8204|8200|8205.7|8201.7|8203.1|8199.1|0
1726865100000|2024-09-20 20:45:00|8203.9|8199.9|8203|8199|8205|8201|8203|8199|0
1726865400000|2024-09-20 20:50:00|8203.1|8199.1|8203.9|8199.9|8204.3|8200.3|8203|8199|0
1726865700000|2024-09-20 20:55:00|8203.8|8199.8|8202.3|8198.3|8204.2|8200.2|8202.1|8198.1|0
1727043900000|2024-09-22 22:25:00|8207.5|8203.5|8207.5|8203.5|8207.5|8203.5|8207.5|8203.5|0
1727048700000|2024-09-22 23:45:00|8209.5|8205.5|8201.5|8197.5|8209.5|8205.5|8201.5|8197.5|0
1727049000000|2024-09-22 23:50:00|8200.5|8196.5|8199.5|8195.5|8200.5|8196.5|8199.5|8195.5|0
1727049300000|2024-09-22 23:55:00|8201.5|8197.5|8201.5|8197.5|8201.5|8197.5|8201.5|8197.5|0
1727049600000|2024-09-23 00:00:00|8202.5|8198.5|8216.3|8213.3|8217|8214|8202.5|8198.5|49
1727049900000|2024-09-23 00:05:00|8216.8|8213.8|8218.3|8215.3|8218.8|8215.8|8212.3|8209.3|39
1727050200000|2024-09-23 00:10:00|8218.5|8215.5|8213.5|8210.5|8218.5|8215.5|8211.8|8208.8|30
1727050500000|2024-09-23 00:15:00|8214|8211|8218.8|8215.8|8218.8|8215.8|8212.5|8209.5|73
1727050800000|2024-09-23 00:20:00|8219|8216|8223.5|8220.5|8223.5|8220.5|8219|8216|10
1727051100000|2024-09-23 00:25:00|8223.8|8220.8|8230|8227|8230|8227|8223.8|8220.8|50
1727051400000|2024-09-23 00:30:00|8230.3|8227.3|8234|8231|8235|8232|8230.3|8227.3|100
1727051700000|2024-09-23 00:35:00|8234.3|8231.3|8235|8232|8236|8233|8234|8231|37
1727052000000|2024-09-23 00:40:00|8235.5|8232.5|8234.5|8231.5|8236.8|8233.8|8234.5|8231.5|36
1727052300000|2024-09-23 00:45:00|8233.5|8230.5|8235.8|8232.8|8236.3|8233.3|8233.5|8230.5|46
1727052600000|2024-09-23 00:50:00|8236.3|8233.3|8238.5|8235.5|8239|8236|8235.3|8232.3|47
1727052900000|2024-09-23 00:55:00|8238.8|8235.8|8239.5|8236.5|8239.5|8236.5|8238.3|8235.3|26
1727053200000|2024-09-23 01:00:00|8240|8237|8241.5|8238.5|8241.8|8238.8|8239.5|8236.5|84
1727053500000|2024-09-23 01:05:00|8241.3|8238.3|8242.5|8239.5|8243|8240|8241|8238|49
1727053800000|2024-09-23 01:10:00|8242|8239|8239|8236|8242|8239|8239|8236|28
1727054100000|2024-09-23 01:15:00|8238.8|8235.8|8233.3|8230.3|8239|8236|8232.8|8229.8|28
1727054400000|2024-09-23 01:20:00|8233.5|8230.5|8234.3|8231.3|8235|8232|8233.3|8230.3|11
1727054700000|2024-09-23 01:25:00|8234|8231|8236.5|8233.5|8236.5|8233.5|8234|8231|16
1727055000000|2024-09-23 01:30:00|8237|8234|8240.3|8237.3|8240.3|8237.3|8237|8234|15
1727055300000|2024-09-23 01:35:00|8240|8237|8243|8240|8243.5|8240.5|8240|8237|6
1727055600000|2024-09-23 01:40:00|8242.8|8239.8|8244.5|8241.5|8245.8|8242.8|8242.8|8239.8|16
1727055900000|2024-09-23 01:45:00|8245|8242|8244|8241|8245|8242|8243.5|8240.5|10
1727056200000|2024-09-23 01:50:00|8243.5|8240.5|8239.8|8236.8|8243.5|8240.5|8239.8|8236.8|6
1727056500000|2024-09-23 01:55:00|8239.3|8236.3|8239.8|8236.8|8239.8|8236.8|8237.8|8234.8|14
1727056800000|2024-09-23 02:00:00|8240.3|8237.3|8240.8|8237.8|8241|8238|8238.5|8235.5|5
1727057100000|2024-09-23 02:05:00|8240.3|8237.3|8241.3|8238.3|8242.5|8239.5|8240|8237|24
1727057400000|2024-09-23 02:10:00|8241|8238|8240.5|8237.5|8241|8238|8238.3|8235.3|24
1727057700000|2024-09-23 02:15:00|8241|8238|8245.5|8242.5|8245.5|8242.5|8240.3|8237.3|12
1727058000000|2024-09-23 02:20:00|8246|8243|8246.3|8243.3|8246.8|8243.8|8243.8|8240.8|20
1727058300000|2024-09-23 02:25:00|8246|8243|8246.8|8243.8|8247.8|8244.8|8245.8|8242.8|10
1727058600000|2024-09-23 02:30:00|8247|8244|8243.8|8240.8|8247.3|8244.3|8243.3|8240.3|3
1727058900000|2024-09-23 02:35:00|8243.3|8240.3|8246|8243|8246.3|8243.3|8243.3|8240.3|8
1727059200000|2024-09-23 02:40:00|8245.8|8242.8|8247|8244|8248.3|8245.3|8244.8|8241.8|5
1727059500000|2024-09-23 02:45:00|8247.3|8244.3|8246.3|8243.3|8247.8|8244.8|8245.3|8242.3|3
1727059800000|2024-09-23 02:50:00|8246|8243|8246.5|8243.5|8246.5|8243.5|8246|8243|2
1727060100000|2024-09-23 02:55:00|8246.3|8243.3|8246.5|8243.5|8246.8|8243.8|8244.8|8241.8|6
1727060400000|2024-09-23 03:00:00|8247|8244|8248.3|8245.3|8248.3|8245.3|8247|8244|8
1727060700000|2024-09-23 03:05:00|8248|8245|8247.5|8244.5|8248.3|8245.3|8246.8|8243.8|10
1727061000000|2024-09-23 03:10:00|8247.8|8244.8|8251.5|8248.5|8251.8|8248.8|8247.8|8244.8|25
1727061300000|2024-09-23 03:15:00|8251.8|8248.8|8253|8250|8254|8251|8251.3|8248.3|28
1727061600000|2024-09-23 03:20:00|8252.8|8249.8|8254|8251|8254.5|8251.5|8252.3|8249.3|32
1727061900000|2024-09-23 03:25:00|8253.8|8250.8|8253.3|8250.3|8254.3|8251.3|8252.3|8249.3|50
1727062200000|2024-09-23 03:30:00|8253.8|8250.8|8253.8|8250.8|8254.5|8251.5|8253|8250|35
1727062500000|2024-09-23 03:35:00|8254|8251|8254.5|8251.5|8255|8252|8253.5|8250.5|34
1727062800000|2024-09-23 03:40:00|8254.8|8251.8|8257|8254|8257|8254|8254.5|8251.5|40
1727063100000|2024-09-23 03:45:00|8256.8|8253.8|8257.3|8254.3|8258.5|8255.5|8255.8|8252.8|32
1727063400000|2024-09-23 03:50:00|8257.5|8254.5|8256.8|8253.8|8258.3|8255.3|8256.5|8253.5|37
1727063700000|2024-09-23 03:55:00|8256.3|8253.3|8255|8252|8257.3|8254.3|8254.8|8251.8|38
1727064000000|2024-09-23 04:00:00|8254.8|8251.8|8253.8|8250.8|8258.3|8255.3|8253.8|8250.8|51
1727064300000|2024-09-23 04:05:00|8254.3|8251.3|8256.5|8253.5|8257.5|8254.5|8254.3|8251.3|9
1727064600000|2024-09-23 04:10:00|8255.8|8252.8|8262|8259|8262|8259|8255.8|8252.8|47
1727064900000|2024-09-23 04:15:00|8261.8|8258.8|8258.5|8255.5|8261.8|8258.8|8256.3|8253.3|23
1727065200000|2024-09-23 04:20:00|8257|8254|8258.5|8255.5|8258.8|8255.8|8257|8254|8
1727065500000|2024-09-23 04:25:00|8258.8|8255.8|8256.5|8253.5|8258.8|8255.8|8255.5|8252.5|20
1727065800000|2024-09-23 04:30:00|8257.3|8254.3|8258.3|8255.3|8258.3|8255.3|8256.8|8253.8|7
1727066100000|2024-09-23 04:35:00|8258.5|8255.5|8260.8|8257.8|8261.5|8258.5|8258.5|8255.5|18
1727066400000|2024-09-23 04:40:00|8260.5|8257.5|8259.5|8256.5|8260.8|8257.8|8257.8|8254.8|32
1727066700000|2024-09-23 04:45:00|8258.5|8255.5|8257.8|8254.8|8259|8256|8256.5|8253.5|31
1727067000000|2024-09-23 04:50:00|8258|8255|8257.5|8254.5|8258.8|8255.8|8257.5|8254.5|11
1727067300000|2024-09-23 04:55:00|8257.8|8254.8|8257.3|8254.3|8257.8|8254.8|8256.3|8253.3|24
1727067600000|2024-09-23 05:00:00|8257.5|8254.5|8256.5|8253.5|8258.8|8255.8|8255|8252|43
1727067900000|2024-09-23 05:05:00|8255.8|8252.8|8254.8|8251.8|8257.3|8254.3|8253.8|8250.8|39
1727068200000|2024-09-23 05:10:00|8255.3|8252.3|8252.3|8249.3|8255.3|8252.3|8251.3|8248.3|12
1727068500000|2024-09-23 05:15:00|8252|8249|8251.8|8248.8|8252.5|8249.5|8250.3|8247.3|17
1727068800000|2024-09-23 05:20:00|8251.5|8248.5|8250.8|8247.8|8251.5|8248.5|8249.3|8246.3|16
1727069100000|2024-09-23 05:25:00|8251.3|8248.3|8254.5|8251.5|8254.8|8251.8|8251.3|8248.3|20
1727069400000|2024-09-23 05:30:00|8254.8|8251.8|8256|8253|8256|8253|8253.5|8250.5|13
1727069700000|2024-09-23 05:35:00|8256.5|8253.5|8259|8256|8259.3|8256.3|8256|8253|24
1727070000000|2024-09-23 05:40:00|8258.8|8255.8|8256|8253|8259.3|8256.3|8255.5|8252.5|29
1727070300000|2024-09-23 05:45:00|8256.5|8253.5|8257.8|8254.8|8258.5|8255.5|8255.8|8252.8|20
1727070600000|2024-09-23 05:50:00|8257.3|8254.3|8252.8|8249.8|8257.3|8254.3|8251|8248|36
1727070900000|2024-09-23 05:55:00|8253.3|8250.3|8249.8|8246.8|8253.3|8250.3|8248.5|8245.5|15
1727071200000|2024-09-23 06:00:00|8250|8247|8241|8239|8250|8247|8238.3|8236.3|348
1727071500000|2024-09-23 06:05:00|8241.3|8239.3|8238.8|8236.8|8244.5|8242.5|8238|8236|219
1727071800000|2024-09-23 06:10:00|8239|8237|8239|8237|8239.8|8237.8|8236|8234|149
1727072100000|2024-09-23 06:15:00|8239.8|8237.8|8235.5|8233.5|8240|8238|8234.8|8232.8|82
1727072400000|2024-09-23 06:20:00|8235.8|8233.8|8237|8235|8240.3|8238.3|8235|8233|124
1727072700000|2024-09-23 06:25:00|8237.8|8235.8|8240|8238|8242.3|8240.3|8237.5|8235.5|136
1727073000000|2024-09-23 06:30:00|8240.3|8238.3|8241.5|8239.5|8241.8|8239.8|8238.5|8236.5|71
1727073300000|2024-09-23 06:35:00|8241.8|8239.8|8240|8238|8242.3|8240.3|8239.8|8237.8|75
1727073600000|2024-09-23 06:40:00|8240.3|8238.3|8241.8|8239.8|8243.5|8241.5|8238.5|8236.5|153
1727073900000|2024-09-23 06:45:00|8243|8241|8240.8|8238.8|8245.3|8243.3|8240.5|8238.5|127
1727074200000|2024-09-23 06:50:00|8241.5|8239.5|8236|8234|8242|8240|8236|8234|102
1727074500000|2024-09-23 06:55:00|8236.3|8234.3|8230.5|8228.5|8240.3|8238.3|8230.5|8228.5|412
1727074800000|2024-09-23 07:00:00|8230|8229|8221|8220|8232.3|8231.3|8214.5|8213.5|2494
1727075100000|2024-09-23 07:05:00|8220.8|8219.8|8227.5|8226.5|8228.3|8227.3|8220.8|8219.8|1175
1727075400000|2024-09-23 07:10:00|8228|8227|8232.5|8231.5|8232.8|8231.8|8227|8226|1073
1727075700000|2024-09-23 07:15:00|8218.8|8217.8|8216.5|8215.5|8228.3|8227.3|8216|8215|1360
1727076000000|2024-09-23 07:20:00|8216.8|8215.8|8224.5|8223.5|8226.3|8225.3|8216|8215|895
1727076300000|2024-09-23 07:25:00|8224.8|8223.8|8229|8228|8231.3|8230.3|8223.8|8222.8|506
1727076600000|2024-09-23 07:30:00|8227|8226|8233.8|8232.8|8236.3|8235.3|8224|8223|852
1727076900000|2024-09-23 07:35:00|8234.3|8233.3|8244.3|8243.3|8245.5|8244.5|8233.5|8232.5|873
1727077200000|2024-09-23 07:40:00|8244.5|8243.5|8243.5|8242.5|8249.7|8248.7|8243.2|8242.2|643
1727077500000|2024-09-23 07:45:00|8243.7|8242.7|8245|8244|8247.2|8246.2|8242.2|8241.2|525
1727077800000|2024-09-23 07:50:00|8244.5|8243.5|8252|8251|8252.5|8251.5|8243.2|8242.2|467
1727078100000|2024-09-23 07:55:00|8252.2|8251.2|8257.7|8256.7|8258.2|8257.2|8251|8250|706
1727078400000|2024-09-23 08:00:00|8258|8257|8261|8260|8266|8265|8258|8257|1050
1727078700000|2024-09-23 08:05:00|8260.7|8259.7|8257|8256|8262.7|8261.7|8257|8256|702
1727079000000|2024-09-23 08:10:00|8257.5|8256.5|8252.5|8251.5|8259|8258|8249|8248|550
1727079300000|2024-09-23 08:15:00|8252.2|8251.2|8252|8251|8254.7|8253.7|8248.5|8247.5|484
1727079600000|2024-09-23 08:20:00|8252.5|8251.5|8255.5|8254.5|8256|8255|8252.5|8251.5|419
1727079900000|2024-09-23 08:25:00|8258|8257|8257.7|8256.7|8259.5|8258.5|8256.2|8255.2|463
1727080200000|2024-09-23 08:30:00|8259.2|8258.2|8247.2|8246.2|8262.2|8261.2|8246.2|8245.2|750
1727080500000|2024-09-23 08:35:00|8247|8246|8240.5|8239.5|8248.2|8247.2|8239.7|8238.7|349
1727080800000|2024-09-23 08:40:00|8240.2|8239.2|8239.5|8238.5|8240.5|8239.5|8236.5|8235.5|497
1727081100000|2024-09-23 08:45:00|8240|8239|8239.7|8238.7|8241.5|8240.5|8234.5|8233.5|247
1727081400000|2024-09-23 08:50:00|8239.5|8238.5|8247.2|8246.2|8247.5|8246.5|8239.5|8238.5|339
1727081700000|2024-09-23 08:55:00|8247|8246|8247.5|8246.5|8249.5|8248.5|8246.5|8245.5|156
1727082000000|2024-09-23 09:00:00|8247.2|8246.2|8236.7|8235.7|8247.7|8246.7|8236.5|8235.5|461
1727082300000|2024-09-23 09:05:00|8237|8236|8239|8238|8240|8239|8236.5|8235.5|308
1727082600000|2024-09-23 09:10:00|8238.5|8237.5|8229.7|8228.7|8240|8239|8229|8228|508
1727082900000|2024-09-23 09:15:00|8229.5|8228.5|8220|8219|8229.7|8228.7|8219.2|8218.2|354
1727083200000|2024-09-23 09:20:00|8219.2|8218.2|8230|8229|8231|8230|8218.2|8217.2|459
1727083500000|2024-09-23 09:25:00|8229.5|8228.5|8231|8230|8233.2|8232.2|8227.2|8226.2|358
1727083800000|2024-09-23 09:30:00|8230.5|8229.5|8232.7|8231.7|8233.7|8232.7|8229.7|8228.7|289
1727084100000|2024-09-23 09:35:00|8232.5|8231.5|8234.2|8233.2|8235.2|8234.2|8231|8230|269
1727084400000|2024-09-23 09:40:00|8234|8233|8232.2|8231.2|8236.5|8235.5|8231.7|8230.7|227
1727084700000|2024-09-23 09:45:00|8232|8231|8229.5|8228.5|8234|8233|8227.7|8226.7|259
1727085000000|2024-09-23 09:50:00|8229.7|8228.7|8226.2|8225.2|8229.7|8228.7|8224|8223|330
1727085300000|2024-09-23 09:55:00|8226|8225|8230.5|8229.5|8230.5|8229.5|8225.2|8224.2|202
1727085600000|2024-09-23 10:00:00|8230.2|8229.2|8234|8233|8236.5|8235.5|8230.2|8229.2|250
1727085900000|2024-09-23 10:05:00|8233.7|8232.7|8229.7|8228.7|8235.5|8234.5|8229.2|8228.2|172
1727086200000|2024-09-23 10:10:00|8229.5|8228.5|8227.2|8226.2|8231.5|8230.5|8226.7|8225.7|244
1727086500000|2024-09-23 10:15:00|8227.7|8226.7|8225|8224|8229.5|8228.5|8224.2|8223.2|212
1727086800000|2024-09-23 10:20:00|8224.7|8223.7|8226.7|8225.7|8227.5|8226.5|8224.5|8223.5|212
1727087100000|2024-09-23 10:25:00|8226.5|8225.5|8226.7|8225.7|8230.7|8229.7|8226|8225|197
1727087400000|2024-09-23 10:30:00|8227|8226|8229.5|8228.5|8232.5|8231.5|8226.7|8225.7|214
1727087700000|2024-09-23 10:35:00|8229|8228|8227.7|8226.7|8229|8228|8224.7|8223.7|302
1727088000000|2024-09-23 10:40:00|8227.5|8226.5|8221|8220|8228.5|8227.5|8220.2|8219.2|263
1727088300000|2024-09-23 10:45:00|8220.7|8219.7|8220.7|8219.7|8223.5|8222.5|8220.5|8219.5|288
1727088600000|2024-09-23 10:50:00|8220.5|8219.5|8221.5|8220.5|8225|8224|8220.5|8219.5|326
1727088900000|2024-09-23 10:55:00|8221.2|8220.2|8218.5|8217.5|8221.2|8220.2|8218|8217|301
1727089200000|2024-09-23 11:00:00|8219.5|8218.5|8219.5|8218.5|8223|8222|8218.5|8217.5|361
1727089500000|2024-09-23 11:05:00|8219.7|8218.7|8218.5|8217.5|8221.7|8220.7|8217.2|8216.2|323
1727089800000|2024-09-23 11:10:00|8218|8217|8213.7|8212.7|8218.2|8217.2|8212|8211|337
1727090100000|2024-09-23 11:15:00|8213.5|8212.5|8212|8211|8216.2|8215.2|8211.7|8210.7|362
1727090400000|2024-09-23 11:20:00|8212.5|8211.5|8216|8215|8216.5|8215.5|8212.5|8211.5|379
1727090700000|2024-09-23 11:25:00|8215.7|8214.7|8218.7|8217.7|8219.5|8218.5|8213.5|8212.5|273
1727091000000|2024-09-23 11:30:00|8218.5|8217.5|8212.5|8211.5|8219.5|8218.5|8210.5|8209.5|329
1727091300000|2024-09-23 11:35:00|8212|8211|8217|8216|8217.7|8216.7|8209.2|8208.2|227
1727091600000|2024-09-23 11:40:00|8217.3|8216.3|8219.8|8218.8|8220.3|8219.3|8215.5|8214.5|188
1727091900000|2024-09-23 11:45:00|8219|8218|8218.3|8217.3|8221.8|8220.8|8217.8|8216.8|270
1727092200000|2024-09-23 11:50:00|8218|8217|8216|8215|8219.3|8218.3|8213.5|8212.5|362
1727092500000|2024-09-23 11:55:00|8215.8|8214.8|8216.8|8215.8|8217.5|8216.5|8213.8|8212.8|239
1727092800000|2024-09-23 12:00:00|8216.3|8215.3|8221.3|8220.3|8223.3|8222.3|8216|8215|329
1727093100000|2024-09-23 12:05:00|8221.5|8220.5|8220.3|8219.3|8223.5|8222.5|8220|8219|255
1727093400000|2024-09-23 12:10:00|8220|8219|8221.5|8220.5|8221.8|8220.8|8217.3|8216.3|269
1727093700000|2024-09-23 12:15:00|8221.3|8220.3|8225.3|8224.3|8228|8227|8220.8|8219.8|481
1727094000000|2024-09-23 12:20:00|8225.5|8224.5|8230.8|8229.8|8232.8|8231.8|8225.3|8224.3|236
1727094300000|2024-09-23 12:25:00|8230.5|8229.5|8235.3|8234.3|8235.8|8234.8|8230.3|8229.3|183
1727094600000|2024-09-23 12:30:00|8235|8234|8231.3|8230.3|8236|8235|8230.8|8229.8|381
1727094900000|2024-09-23 12:35:00|8231.8|8230.8|8234|8233|8236|8235|8231.8|8230.8|203
1727095200000|2024-09-23 12:40:00|8234.3|8233.3|8235.5|8234.5|8237.3|8236.3|8234|8233|202
1727095500000|2024-09-23 12:45:00|8235.8|8234.8|8233.8|8232.8|8238.5|8237.5|8233.8|8232.8|460
1727095800000|2024-09-23 12:50:00|8234.3|8233.3|8231.8|8230.8|8234.8|8233.8|8231.3|8230.3|305
1727096100000|2024-09-23 12:55:00|8231.3|8230.3|8235.8|8234.8|8236.8|8235.8|8230.8|8229.8|384
1727096400000|2024-09-23 13:00:00|8235.5|8234.5|8236.3|8235.3|8239.3|8238.3|8235.3|8234.3|296
1727096700000|2024-09-23 13:05:00|8236.5|8235.5|8232.3|8231.3|8236.5|8235.5|8232.3|8231.3|260
1727097000000|2024-09-23 13:10:00|8232.8|8231.8|8238.8|8237.8|8238.8|8237.8|8232.3|8231.3|301
1727097300000|2024-09-23 13:15:00|8239.3|8238.3|8244.5|8243.5|8244.8|8243.8|8239|8238|356
1727097600000|2024-09-23 13:20:00|8244.3|8243.3|8244.8|8243.8|8248.8|8247.8|8242.8|8241.8|447
1727097900000|2024-09-23 13:25:00|8245|8244|8241.8|8240.8|8246.5|8245.5|8241|8240|497
1727098200000|2024-09-23 13:30:00|8242.3|8241.3|8243.3|8242.3|8249.3|8248.3|8239.8|8238.8|1008
1727098500000|2024-09-23 13:35:00|8243|8242|8245.3|8244.3|8251.8|8250.8|8243|8242|605
1727098800000|2024-09-23 13:40:00|8245|8244|8249.8|8248.8|8252.8|8251.8|8244.8|8243.8|578
1727099100000|2024-09-23 13:45:00|8247.3|8246.3|8252.8|8251.8|8252.8|8251.8|8242.3|8241.3|863
1727099400000|2024-09-23 13:50:00|8253.3|8252.3|8258.3|8257.3|8262|8261|8252.8|8251.8|990
1727099700000|2024-09-23 13:55:00|8258.5|8257.5|8254.8|8253.8|8259.5|8258.5|8252.3|8251.3|998
1727100000000|2024-09-23 14:00:00|8254.5|8253.5|8251.3|8250.3|8261.8|8260.8|8249.5|8248.5|970
1727100300000|2024-09-23 14:05:00|8251.5|8250.5|8250.3|8249.3|8252.8|8251.8|8246.3|8245.3|530
1727100600000|2024-09-23 14:10:00|8249.4|8248.4|8251.1|8250.1|8254.4|8253.4|8247.6|8246.6|559
1727100900000|2024-09-23 14:15:00|8250.9|8249.9|8252.4|8251.4|8254.9|8253.9|8248.4|8247.4|754
1727101200000|2024-09-23 14:20:00|8252.1|8251.1|8256.9|8255.9|8260.4|8259.4|8252.1|8251.1|580
1727101500000|2024-09-23 14:25:00|8256.4|8255.4|8257.1|8256.1|8260.9|8259.9|8254.9|8253.9|640
1727101800000|2024-09-23 14:30:00|8257.4|8256.4|8254.6|8253.6|8260.4|8259.4|8253.1|8252.1|991
1727102100000|2024-09-23 14:35:00|8254.9|8253.9|8251.1|8250.1|8256.6|8255.6|8249.9|8248.9|823
1727102400000|2024-09-23 14:40:00|8250.9|8249.9|8255.9|8254.9|8256.1|8255.1|8250.9|8249.9|670
1727102700000|2024-09-23 14:45:00|8255.6|8254.6|8252.9|8251.9|8257.4|8256.4|8252.1|8251.1|553
1727103000000|2024-09-23 14:50:00|8253.1|8252.1|8260.9|8259.9|8261.4|8260.4|8251.9|8250.9|651
1727103300000|2024-09-23 14:55:00|8260.4|8259.4|8261.4|8260.4|8261.9|8260.9|8257.6|8256.6|514
1727103600000|2024-09-23 15:00:00|8261.6|8260.6|8258.1|8257.1|8261.6|8260.6|8254.9|8253.9|609
1727103900000|2024-09-23 15:05:00|8258.4|8257.4|8251.6|8250.6|8258.4|8257.4|8249.4|8248.4|815
1727104200000|2024-09-23 15:10:00|8251.4|8250.4|8253.6|8252.6|8254.6|8253.6|8250.6|8249.6|603
1727104500000|2024-09-23 15:15:00|8253.1|8252.1|8252.9|8251.9|8254.4|8253.4|8249.4|8248.4|785
1727104800000|2024-09-23 15:20:00|8252.4|8251.4|8256.4|8255.4|8256.6|8255.6|8252.4|8251.4|993
1727105100000|2024-09-23 15:25:00|8256.1|8255.1|8259.9|8257.9|8259.9|8258.1|8254.9|8253.9|2803
1727105400000|2024-09-23 15:30:00|8259.4|8257.4|8259.6|8257.6|8262.9|8260.9|8257.4|8255.4|5211
1727105700000|2024-09-23 15:35:00|8259.4|8257.4|8262.4|8260.4|8262.4|8260.4|8256.4|8254.4|1062
1727106000000|2024-09-23 15:40:00|8262.6|8260.6|8261.9|8259.9|8262.9|8260.9|8260.1|8258.1|494
1727106300000|2024-09-23 15:45:00|8262.4|8260.4|8258.6|8256.6|8263.6|8261.6|8258.4|8256.4|444
1727106600000|2024-09-23 15:50:00|8258.9|8256.9|8259.6|8257.6|8260.4|8258.4|8257.4|8255.4|379
1727106900000|2024-09-23 15:55:00|8259.9|8257.9|8251.1|8249.1|8260.4|8258.4|8251.1|8249.1|627
1727107200000|2024-09-23 16:00:00|8250.9|8248.9|8249.4|8247.4|8251.4|8249.4|8247.6|8245.6|433
1727107500000|2024-09-23 16:05:00|8249.1|8247.1|8247.1|8245.1|8249.1|8247.1|8245.9|8243.9|277
1727107800000|2024-09-23 16:10:00|8246.9|8244.9|8241.4|8239.4|8246.9|8244.9|8240.9|8238.9|318
1727108100000|2024-09-23 16:15:00|8241.1|8239.1|8246.4|8244.4|8247.1|8245.1|8239.4|8237.4|257
1727108400000|2024-09-23 16:20:00|8246.1|8244.1|8249.4|8247.4|8250.4|8248.4|8245.1|8243.1|179
1727108700000|2024-09-23 16:25:00|8249.9|8247.9|8247.9|8245.9|8249.9|8247.9|8247.9|8245.9|146
1727109000000|2024-09-23 16:30:00|8248.4|8246.4|8248.4|8246.4|8249.4|8247.4|8245.4|8243.4|157
1727109300000|2024-09-23 16:35:00|8248.9|8246.9|8249.9|8247.9|8251.4|8249.4|8247.6|8245.6|323
1727109600000|2024-09-23 16:40:00|8249.6|8247.6|8250.1|8248.1|8250.6|8248.6|8248.4|8246.4|195
1727109900000|2024-09-23 16:45:00|8250.4|8248.4|8254.9|8252.9|8254.9|8252.9|8248.9|8246.9|306
1727110200000|2024-09-23 16:50:00|8255.1|8253.1|8256.4|8254.4|8256.9|8254.9|8253.4|8251.4|199
1727110500000|2024-09-23 16:55:00|8256.6|8254.6|8257.1|8255.1|8257.4|8255.4|8255.1|8253.1|260
1727110800000|2024-09-23 17:00:00|8256.9|8254.9|8256.9|8254.9|8257.6|8255.6|8254.1|8252.1|157
1727111100000|2024-09-23 17:05:00|8256.6|8254.6|8258.9|8256.9|8258.9|8256.9|8255.9|8253.9|113
1727111400000|2024-09-23 17:10:00|8259.4|8257.4|8260.9|8258.9|8262.4|8260.4|8258.1|8256.1|180
1727111700000|2024-09-23 17:15:00|8261.1|8259.1|8260.4|8258.4|8261.4|8259.4|8259.4|8257.4|90
1727112000000|2024-09-23 17:20:00|8260.6|8258.6|8260.4|8258.4|8261.6|8259.6|8259.4|8257.4|139
1727112300000|2024-09-23 17:25:00|8260.1|8258.1|8263.9|8261.9|8263.9|8261.9|8260.1|8258.1|130
1727112600000|2024-09-23 17:30:00|8264.4|8262.4|8266.9|8264.9|8267.4|8265.4|8263.9|8261.9|162
1727112900000|2024-09-23 17:35:00|8267.1|8265.1|8264.4|8262.4|8267.1|8265.1|8262.9|8260.9|160
1727113200000|2024-09-23 17:40:00|8264.1|8262.1|8263.9|8261.9|8265.9|8263.9|8263.9|8261.9|118
1727113500000|2024-09-23 17:45:00|8264.4|8262.4|8263.9|8261.9|8266.1|8264.1|8263.6|8261.6|74
1727113800000|2024-09-23 17:50:00|8264.1|8262.1|8264.4|8262.4|8265.6|8263.6|8263.9|8261.9|62
1727114100000|2024-09-23 17:55:00|8264.1|8262.1|8264.9|8262.9|8264.9|8262.9|8263.1|8261.1|52
1727114400000|2024-09-23 18:00:00|8264.4|8262.4|8264.1|8262.1|8265.6|8263.6|8262.4|8260.4|307
1727114700000|2024-09-23 18:05:00|8263.9|8261.9|8265.9|8263.9|8266.9|8264.9|8263.6|8261.6|77
1727115000000|2024-09-23 18:10:00|8266.1|8264.1|8262.9|8260.9|8266.4|8264.4|8262.4|8260.4|110
1727115300000|2024-09-23 18:15:00|8262.6|8260.6|8266.9|8264.9|8267.1|8265.1|8262.4|8260.4|94
1727115600000|2024-09-23 18:20:00|8267.1|8265.1|8267.4|8265.4|8267.6|8265.6|8266.4|8264.4|46
1727115900000|2024-09-23 18:25:00|8267.6|8265.6|8267.9|8265.9|8268.4|8266.4|8264.9|8262.9|145
1727116200000|2024-09-23 18:30:00|8267.6|8265.6|8266.9|8264.9|8268.4|8266.4|8266.9|8264.9|75
1727116500000|2024-09-23 18:35:00|8267.4|8265.4|8265.1|8263.1|8267.9|8265.9|8265.1|8263.1|64
1727116800000|2024-09-23 18:40:00|8265.4|8263.4|8264.9|8262.9|8266.6|8264.6|8264.6|8262.6|68
1727117100000|2024-09-23 18:45:00|8265.4|8263.4|8264.9|8262.9|8265.6|8263.6|8263.4|8261.4|67
1727117400000|2024-09-23 18:50:00|8264.4|8262.4|8264.1|8262.1|8264.9|8262.9|8262.9|8260.9|31
1727117700000|2024-09-23 18:55:00|8264.4|8262.4|8266.4|8264.4|8267.4|8265.4|8263.9|8261.9|72
1727118000000|2024-09-23 19:00:00|8265.9|8263.9|8264.9|8262.9|8265.9|8263.9|8264.6|8262.6|60
1727118300000|2024-09-23 19:05:00|8265.4|8263.4|8265.4|8263.4|8266.9|8264.9|8265.1|8263.1|59
1727118600000|2024-09-23 19:10:00|8264.9|8262.9|8265.9|8263.9|8268.1|8266.1|8264.9|8262.9|98
1727118900000|2024-09-23 19:15:00|8266.1|8264.1|8267.4|8265.4|8267.9|8265.9|8266.1|8264.1|52
1727119200000|2024-09-23 19:20:00|8267.6|8265.6|8266.4|8264.4|8267.6|8265.6|8265.4|8263.4|64
1727119500000|2024-09-23 19:25:00|8266.1|8264.1|8266.9|8264.9|8267.4|8265.4|8265.9|8263.9|107
1727119800000|2024-09-23 19:30:00|8266.6|8264.6|8268.4|8266.4|8268.9|8266.9|8265.9|8263.9|105
1727120100000|2024-09-23 19:35:00|8267.9|8265.9|8265.9|8263.9|8268.9|8266.9|8265.9|8263.9|100
1727120400000|2024-09-23 19:40:00|8265.6|8263.6|8264.4|8262.4|8266.9|8264.9|8263.9|8261.9|79
1727120700000|2024-09-23 19:45:00|8264.1|8262.1|8265.9|8263.9|8266.4|8264.4|8263.4|8261.4|164
1727121000000|2024-09-23 19:50:00|8265.4|8263.4|8265.4|8263.4|8266.6|8264.6|8263.1|8261.1|227
1727121300000|2024-09-23 19:55:00|8265.1|8263.1|8267.9|8263.9|8269.9|8267.9|8265.1|8263.1|555
1727128800000|2024-09-23 22:00:00|8269|8265|8269|8265|8269|8265|8269|8265|0
1727136000000|2024-09-24 00:00:00|8271|8267|8263.7|8260.7|8272|8268|8258.2|8255.2|71
1727136300000|2024-09-24 00:05:00|8264|8261|8261.5|8258.5|8264|8261|8260.7|8257.7|25
1727136600000|2024-09-24 00:10:00|8261.2|8258.2|8262.7|8259.7|8264.5|8261.5|8261.2|8258.2|17
1727136900000|2024-09-24 00:15:00|8263|8260|8265|8262|8267.2|8264.2|8262.5|8259.5|55
1727137200000|2024-09-24 00:20:00|8265.2|8262.2|8260.2|8257.2|8265.2|8262.2|8259.7|8256.7|17
1727137500000|2024-09-24 00:25:00|8260.5|8257.5|8261.7|8258.7|8263.7|8260.7|8260.5|8257.5|16
1727137800000|2024-09-24 00:30:00|8261.2|8258.2|8258.7|8255.7|8261.2|8258.2|8258.7|8255.7|9
1727138100000|2024-09-24 00:35:00|8258.5|8255.5|8254.7|8251.7|8259.2|8256.2|8253.7|8250.7|31
1727138400000|2024-09-24 00:40:00|8254|8251|8252.2|8249.2|8254.5|8251.5|8251|8248|20
1727138700000|2024-09-24 00:45:00|8253.2|8250.2|8254|8251|8254.7|8251.7|8252.7|8249.7|5
1727139000000|2024-09-24 00:50:00|8253.5|8250.5|8254.2|8251.2|8254.2|8251.2|8253.5|8250.5|7
1727139300000|2024-09-24 00:55:00|8253.7|8250.7|8252.5|8249.5|8255.2|8252.2|8252.5|8249.5|7
1727139600000|2024-09-24 01:00:00|8253|8250|8258.5|8255.5|8258.5|8255.5|8252.7|8249.7|30
1727139900000|2024-09-24 01:05:00|8257.7|8254.7|8264.2|8261.2|8266.2|8263.2|8256.2|8253.2|46
1727140200000|2024-09-24 01:10:00|8264.7|8261.7|8270.7|8267.7|8272.5|8269.5|8264.5|8261.5|24
1727140500000|2024-09-24 01:15:00|8271.5|8268.5|8272.7|8269.7|8274|8271|8271.5|8268.5|7
1727140800000|2024-09-24 01:20:00|8272.5|8269.5|8270|8267|8273.5|8270.5|8268.7|8265.7|23
1727141100000|2024-09-24 01:25:00|8269.7|8266.7|8268.2|8265.2|8270|8267|8267|8264|14
1727141400000|2024-09-24 01:30:00|8268|8265|8266.7|8263.7|8269|8266|8263.5|8260.5|14
1727141700000|2024-09-24 01:35:00|8266|8263|8264.7|8261.7|8266.5|8263.5|8264.2|8261.2|13
1727142000000|2024-09-24 01:40:00|8264.5|8261.5|8264.5|8261.5|8265|8262|8262.5|8259.5|27
1727142300000|2024-09-24 01:45:00|8265|8262|8257.7|8254.7|8266.7|8263.7|8257.7|8254.7|30
1727142600000|2024-09-24 01:50:00|8258.2|8255.2|8259.5|8256.5|8260.2|8257.2|8257|8254|14
1727142900000|2024-09-24 01:55:00|8259|8256|8257|8254|8259.7|8256.7|8256.2|8253.2|15
1727143200000|2024-09-24 02:00:00|8256.7|8253.7|8258|8255|8260.5|8257.5|8256.2|8253.2|1
1727143500000|2024-09-24 02:05:00|8258.2|8255.2|8253.5|8250.5|8259|8256|8252|8249|13
1727143800000|2024-09-24 02:10:00|8253.7|8250.7|8255.2|8252.2|8255.7|8252.7|8253|8250|6
1727144100000|2024-09-24 02:15:00|8255|8252|8254.7|8251.7|8255.7|8252.7|8254|8251|3
1727144400000|2024-09-24 02:20:00|8255|8252|8256.2|8253.2|8258|8255|8254.7|8251.7|65
1727144700000|2024-09-24 02:25:00|8256|8253|8256.7|8253.7|8258|8255|8255.7|8252.7|26
1727145000000|2024-09-24 02:30:00|8257|8254|8257|8254|8259.5|8256.5|8256.7|8253.7|22
1727145300000|2024-09-24 02:35:00|8257.5|8254.5|8255.5|8252.5|8258|8255|8255.5|8252.5|18
1727145600000|2024-09-24 02:40:00|8255.7|8252.7|8254.2|8251.2|8256.5|8253.5|8252.5|8249.5|15
1727145900000|2024-09-24 02:45:00|8254|8251|8254.5|8251.5|8254.7|8251.7|8252.7|8249.7|0
1727146200000|2024-09-24 02:50:00|8254.7|8251.7|8254|8251|8255.2|8252.2|8252.7|8249.7|15
1727146500000|2024-09-24 02:55:00|8254.2|8251.2|8254.7|8251.7|8255.5|8252.5|8254|8251|26
1727146800000|2024-09-24 03:00:00|8255.5|8252.5|8259|8256|8259|8256|8254|8251|20
1727147100000|2024-09-24 03:05:00|8258.5|8255.5|8260|8257|8260.7|8257.7|8257.2|8254.2|2
1727147400000|2024-09-24 03:10:00|8259.7|8256.7|8257.7|8254.7|8260.2|8257.2|8257.7|8254.7|16
1727147700000|2024-09-24 03:15:00|8259.2|8256.2|8258.2|8255.2|8260.2|8257.2|8257.5|8254.5|18
1727148000000|2024-09-24 03:20:00|8258|8255|8259|8256|8261.5|8258.5|8257.2|8254.2|48
1727148300000|2024-09-24 03:25:00|8259.5|8256.5|8258.2|8255.2|8260.7|8257.7|8258|8255|22
1727148600000|2024-09-24 03:30:00|8258|8255|8257.7|8254.7|8259.2|8256.2|8256.5|8253.5|7
1727148900000|2024-09-24 03:35:00|8258|8255|8258.5|8255.5|8258.7|8255.7|8256.2|8253.2|8
1727149200000|2024-09-24 03:40:00|8258.7|8255.7|8260|8257|8261|8258|8257.2|8254.2|19
1727149500000|2024-09-24 03:45:00|8259.5|8256.5|8262.2|8259.2|8264|8261|8259.5|8256.5|32
1727149800000|2024-09-24 03:50:00|8262|8259|8262.5|8259.5|8262.7|8259.7|8261|8258|7
1727150100000|2024-09-24 03:55:00|8263|8260|8263|8260|8263.5|8260.5|8261.2|8258.2|12
1727150400000|2024-09-24 04:00:00|8262.5|8259.5|8262.5|8259.5|8264.5|8261.5|8262|8259|11
1727150700000|2024-09-24 04:05:00|8262.2|8259.2|8263.7|8260.7|8264.2|8261.2|8262|8259|15
1727151000000|2024-09-24 04:10:00|8263.5|8260.5|8263.5|8260.5|8264|8261|8263|8260|2
1727151300000|2024-09-24 04:15:00|8263.2|8260.2|8265|8262|8265|8262|8263|8260|9
1727151600000|2024-09-24 04:20:00|8264.7|8261.7|8267.7|8264.7|8268|8265|8264.2|8261.2|17
1727151900000|2024-09-24 04:25:00|8268|8265|8268.2|8265.2|8268.5|8265.5|8267|8264|4
1727152200000|2024-09-24 04:30:00|8268.5|8265.5|8270.5|8267.5|8270.5|8267.5|8268.2|8265.2|4
1727152500000|2024-09-24 04:35:00|8270.2|8267.2|8270|8267|8271.2|8268.2|8269.7|8266.7|6
1727152800000|2024-09-24 04:40:00|8270.2|8267.2|8276|8273|8276.2|8273.2|8269.7|8266.7|57
1727153100000|2024-09-24 04:45:00|8277|8274|8279|8276|8279.7|8276.7|8277|8274|56
1727153400000|2024-09-24 04:50:00|8278.7|8275.7|8283|8280|8283|8280|8278.7|8275.7|32
1727153700000|2024-09-24 04:55:00|8282.7|8279.7|8281.2|8278.2|8283|8280|8279.5|8276.5|41
1727154000000|2024-09-24 05:00:00|8281.5|8278.5|8284|8281|8284|8281|8281.2|8278.2|33
1727154300000|2024-09-24 05:05:00|8284.2|8281.2|8290.7|8287.7|8291|8288|8283.5|8280.5|81
1727154600000|2024-09-24 05:10:00|8291|8288|8291.7|8288.7|8292.7|8289.7|8290.2|8287.2|72
1727154900000|2024-09-24 05:15:00|8291.5|8288.5|8289.5|8286.5|8292.2|8289.2|8289.5|8286.5|22
1727155200000|2024-09-24 05:20:00|8288.5|8285.5|8291|8288|8291.7|8288.7|8288.5|8285.5|42
1727155500000|2024-09-24 05:25:00|8290.7|8287.7|8291|8288|8291.7|8288.7|8289.2|8286.2|28
1727155800000|2024-09-24 05:30:00|8291.2|8288.2|8289.5|8286.5|8291.7|8288.7|8287.2|8284.2|32
1727156100000|2024-09-24 05:35:00|8289.7|8286.7|8290.5|8287.5|8290.5|8287.5|8287.7|8284.7|35
1727156400000|2024-09-24 05:40:00|8291|8288|8294|8291|8294.7|8291.7|8290|8287|133
1727156700000|2024-09-24 05:45:00|8294.2|8291.2|8294.5|8291.5|8295|8292|8293|8290|130
1727157000000|2024-09-24 05:50:00|8295|8292|8287.7|8284.7|8295|8292|8287.7|8284.7|76
1727157300000|2024-09-24 05:55:00|8288|8285|8293.5|8290.5|8293.7|8290.7|8286.2|8283.2|125
1727157600000|2024-09-24 06:00:00|8292.7|8289.7|8291.2|8289.2|8300.5|8298.5|8289.7|8287.7|373
1727157900000|2024-09-24 06:05:00|8291.5|8289.5|8289.2|8287.2|8293|8291|8287.7|8285.7|351
1727158200000|2024-09-24 06:10:00|8288.7|8286.7|8301.2|8299.2|8309|8307|8287|8285|891
1727158500000|2024-09-24 06:15:00|8301|8299|8308.7|8306.7|8311.2|8309.2|8301|8299|320
1727158800000|2024-09-24 06:20:00|8310|8308|8308.2|8306.2|8310|8308|8303.5|8301.5|250
1727159100000|2024-09-24 06:25:00|8308|8306|8310.7|8308.7|8314.7|8312.7|8307.5|8305.5|241
1727159400000|2024-09-24 06:30:00|8311.2|8309.2|8310|8308|8316.7|8314.7|8310|8308|303
1727159700000|2024-09-24 06:35:00|8310.7|8308.7|8309.7|8307.7|8315.7|8313.7|8308.5|8306.5|169
1727160000000|2024-09-24 06:40:00|8310|8308|8312.2|8310.2|8313.7|8311.7|8307.7|8305.7|239
1727160300000|2024-09-24 06:45:00|8312.5|8310.5|8306.2|8304.2|8313|8311|8303.7|8301.7|341
1727160600000|2024-09-24 06:50:00|8306.7|8304.7|8313.7|8311.7|8314.2|8312.2|8306.7|8304.7|286
1727160900000|2024-09-24 06:55:00|8314|8312|8309.7|8307.7|8316|8314|8309.2|8307.2|411
1727161200000|2024-09-24 07:00:00|8311.7|8309.7|8303.7|8302.7|8313.5|8312.5|8301.7|8300.7|2715
1727161500000|2024-09-24 07:05:00|8303|8302|8298|8297|8304.5|8303.5|8295.2|8294.2|1665
1727161800000|2024-09-24 07:10:00|8298.2|8297.2|8294.5|8293.5|8301.7|8300.7|8289.7|8288.7|1323
1727162100000|2024-09-24 07:15:00|8295|8294|8302|8301|8305.7|8304.7|8294|8293|691
1727162400000|2024-09-24 07:20:00|8302.2|8301.2|8296.2|8295.2|8304.5|8303.5|8296.2|8295.2|790
1727162700000|2024-09-24 07:25:00|8297|8296|8295|8294|8298.7|8297.7|8293|8292|746
1727163000000|2024-09-24 07:30:00|8294.5|8293.5|8282.5|8281.5|8296|8295|8282|8281|907
1727163300000|2024-09-24 07:35:00|8282|8281|8285.2|8284.2|8292|8291|8281.5|8280.5|615
1727163600000|2024-09-24 07:40:00|8285.5|8284.5|8292|8291|8293.3|8292.3|8285.5|8284.5|638
1727163900000|2024-09-24 07:45:00|8292.3|8291.3|8301.3|8300.3|8302|8301|8292.3|8291.3|488
1727164200000|2024-09-24 07:50:00|8301|8300|8303.5|8302.5|8304.5|8303.5|8298.8|8297.8|378
1727164500000|2024-09-24 07:55:00|8303.3|8302.3|8303.3|8302.3|8305.5|8304.5|8300.8|8299.8|301
1727164800000|2024-09-24 08:00:00|8303|8302|8306|8305|8307.3|8306.3|8303|8302|403
1727165100000|2024-09-24 08:05:00|8306.3|8305.3|8310|8309|8311.8|8310.8|8305.8|8304.8|319
1727165400000|2024-09-24 08:10:00|8310.3|8309.3|8300.3|8299.3|8312.3|8311.3|8298.8|8297.8|380
1727165700000|2024-09-24 08:15:00|8301|8300|8303.5|8302.5|8304.8|8303.8|8297|8296|344
1727166000000|2024-09-24 08:20:00|8303.3|8302.3|8303.3|8302.3|8306.3|8305.3|8301.3|8300.3|327
1727166300000|2024-09-24 08:25:00|8303.5|8302.5|8301.3|8300.3|8303.8|8302.8|8298.8|8297.8|319
1727166600000|2024-09-24 08:30:00|8301.5|8300.5|8292|8291|8302.3|8301.3|8291.3|8290.3|332
1727166900000|2024-09-24 08:35:00|8291.8|8290.8|8281.3|8280.3|8293.3|8292.3|8280.3|8279.3|595
1727167200000|2024-09-24 08:40:00|8281.5|8280.5|8285|8284|8286.8|8285.8|8280.3|8279.3|556
1727167500000|2024-09-24 08:45:00|8284.8|8283.8|8287.3|8286.3|8287.5|8286.5|8281.8|8280.8|242
1727167800000|2024-09-24 08:50:00|8286.8|8285.8|8288|8287|8288.3|8287.3|8284.8|8283.8|198
1727168100000|2024-09-24 08:55:00|8288.3|8287.3|8289.3|8288.3|8291.8|8290.8|8287.8|8286.8|298
1727168400000|2024-09-24 09:00:00|8289|8288|8287.3|8286.3|8290.8|8289.8|8287|8286|263
1727168700000|2024-09-24 09:05:00|8287|8286|8288|8287|8290|8289|8285.3|8284.3|178
1727169000000|2024-09-24 09:10:00|8288.3|8287.3|8289.5|8288.5|8289.8|8288.8|8286|8285|623
1727169300000|2024-09-24 09:15:00|8289.3|8288.3|8286|8285|8290.8|8289.8|8284.3|8283.3|253
1727169600000|2024-09-24 09:20:00|8285.8|8284.8|8281|8280|8286|8285|8280.3|8279.3|225
1727169900000|2024-09-24 09:25:00|8281.3|8280.3|8275|8274|8281.5|8280.5|8273.5|8272.5|635
1727170200000|2024-09-24 09:30:00|8275.3|8274.3|8283.3|8282.3|8283.3|8282.3|8274.8|8273.8|415
1727170500000|2024-09-24 09:35:00|8283.5|8282.5|8288|8287|8289.3|8288.3|8281.8|8280.8|258
1727170800000|2024-09-24 09:40:00|8288.3|8287.3|8286|8285|8289|8288|8285.3|8284.3|155
1727171100000|2024-09-24 09:45:00|8285.8|8284.8|8287|8286|8289.8|8288.8|8285.3|8284.3|111
1727171400000|2024-09-24 09:50:00|8286.8|8285.8|8284.5|8283.5|8286.8|8285.8|8282.8|8281.8|179
1727171700000|2024-09-24 09:55:00|8284.8|8283.8|8291|8290|8291.3|8290.3|8284.5|8283.5|141
1727172000000|2024-09-24 10:00:00|8290.8|8289.8|8288.5|8287.5|8291.3|8290.3|8286.5|8285.5|398
1727172300000|2024-09-24 10:05:00|8288.3|8287.3|8281.5|8280.5|8288.3|8287.3|8280.8|8279.8|180
1727172600000|2024-09-24 10:10:00|8281.3|8280.3|8286.8|8285.8|8287.8|8286.8|8281.3|8280.3|348
1727172900000|2024-09-24 10:15:00|8286.5|8285.5|8286.5|8285.5|8290|8289|8285.5|8284.5|353
1727173200000|2024-09-24 10:20:00|8286.8|8285.8|8290|8289|8291.3|8290.3|8286.3|8285.3|165
1727173500000|2024-09-24 10:25:00|8289.8|8288.8|8294.3|8293.3|8294.8|8293.8|8289|8288|229
1727173800000|2024-09-24 10:30:00|8294.5|8293.5|8291.8|8290.8|8299|8298|8291.5|8290.5|321
1727174100000|2024-09-24 10:35:00|8291.5|8290.5|8291.5|8290.5|8294.8|8293.8|8290.8|8289.8|303
1727174400000|2024-09-24 10:40:00|8291.3|8290.3|8292.3|8291.3|8294|8293|8291|8290|175
1727174700000|2024-09-24 10:45:00|8292|8291|8293.3|8292.3|8295.8|8294.8|8291.3|8290.3|288
1727175000000|2024-09-24 10:50:00|8293|8292|8292.3|8291.3|8295.8|8294.8|8291.5|8290.5|329
1727175300000|2024-09-24 10:55:00|8293.3|8292.3|8291|8290|8293.5|8292.5|8286.3|8285.3|2854
1727175600000|2024-09-24 11:00:00|8290|8289|8276.3|8275.3|8292|8291|8274.5|8273.5|2648
1727175900000|2024-09-24 11:05:00|8276|8275|8282.3|8281.3|8284.5|8283.5|8275.8|8274.8|506
1727176200000|2024-09-24 11:10:00|8281.8|8280.8|8282.8|8281.8|8285.5|8284.5|8281|8280|265
1727176500000|2024-09-24 11:15:00|8282.5|8281.5|8282.3|8281.3|8287.5|8286.5|8281.8|8280.8|240
1727176800000|2024-09-24 11:20:00|8283|8282|8280.3|8279.3|8283.3|8282.3|8279|8278|158
1727177100000|2024-09-24 11:25:00|8280|8279|8282|8281|8283.3|8282.3|8278.8|8277.8|285
1727177400000|2024-09-24 11:30:00|8281.8|8280.8|8284.8|8283.8|8286.3|8285.3|8280.3|8279.3|266
1727177700000|2024-09-24 11:35:00|8284.3|8283.3|8283.3|8282.3|8284.8|8283.8|8282.3|8281.3|121
1727178000000|2024-09-24 11:40:00|8283.1|8282.1|8282.3|8281.3|8283.1|8282.1|8280.1|8279.1|177
1727178300000|2024-09-24 11:45:00|8282.1|8281.1|8276.8|8275.8|8282.6|8281.6|8276.3|8275.3|262
1727178600000|2024-09-24 11:50:00|8276.6|8275.6|8273.6|8272.6|8276.8|8275.8|8271.1|8270.1|178
1727178900000|2024-09-24 11:55:00|8273.1|8272.1|8273.8|8272.8|8274.6|8273.6|8270.8|8269.8|186
1727179200000|2024-09-24 12:00:00|8274.3|8273.3|8276.6|8275.6|8277.3|8276.3|8272.1|8271.1|179
1727179500000|2024-09-24 12:05:00|8276.3|8275.3|8281.3|8280.3|8282.1|8281.1|8274.1|8273.1|255
1727179800000|2024-09-24 12:10:00|8281.6|8280.6|8280.8|8279.8|8282.6|8281.6|8277.3|8276.3|171
1727180100000|2024-09-24 12:15:00|8281.1|8280.1|8277.1|8276.1|8282.1|8281.1|8275.1|8274.1|167
1727180400000|2024-09-24 12:20:00|8276.8|8275.8|8272.8|8271.8|8276.8|8275.8|8271.1|8270.1|288
1727180700000|2024-09-24 12:25:00|8272.1|8271.1|8278.6|8277.6|8279.1|8278.1|8271.8|8270.8|259
1727181000000|2024-09-24 12:30:00|8278.3|8277.3|8274.8|8273.8|8278.3|8277.3|8273.3|8272.3|186
1727181300000|2024-09-24 12:35:00|8274.6|8273.6|8270.6|8269.6|8276.1|8275.1|8269.8|8268.8|274
1727181600000|2024-09-24 12:40:00|8270.8|8269.8|8275.6|8274.6|8275.6|8274.6|8268.6|8267.6|221
1727181900000|2024-09-24 12:45:00|8275.1|8274.1|8277.1|8276.1|8279.3|8278.3|8274.1|8273.1|267
1727182200000|2024-09-24 12:50:00|8276.8|8275.8|8279.1|8278.1|8279.6|8278.6|8274.6|8273.6|208
1727182500000|2024-09-24 12:55:00|8278.3|8277.3|8278.8|8277.8|8280.3|8279.3|8275.3|8274.3|176
1727182800000|2024-09-24 13:00:00|8279.1|8278.1|8279.8|8278.8|8281.1|8280.1|8278.1|8277.1|129
1727183100000|2024-09-24 13:05:00|8279.6|8278.6|8282.8|8281.8|8283.1|8282.1|8279.1|8278.1|158
1727183400000|2024-09-24 13:10:00|8282.6|8281.6|8279.6|8278.6|8283.1|8282.1|8279.1|8278.1|293
1727183700000|2024-09-24 13:15:00|8279.1|8278.1|8276.6|8275.6|8279.6|8278.6|8274.8|8273.8|444
1727184000000|2024-09-24 13:20:00|8276.3|8275.3|8272.6|8271.6|8277.1|8276.1|8272.1|8271.1|268
1727184300000|2024-09-24 13:25:00|8272.8|8271.8|8270.3|8269.3|8277.1|8276.1|8270.1|8269.1|214
1727184600000|2024-09-24 13:30:00|8270.1|8269.1|8272.1|8271.1|8272.6|8271.6|8264.6|8263.6|707
1727184900000|2024-09-24 13:35:00|8271.8|8270.8|8267.1|8266.1|8276.6|8275.6|8266.6|8265.6|533
1727185200000|2024-09-24 13:40:00|8266.8|8265.8|8271.3|8270.3|8274.6|8273.6|8266.3|8265.3|564
1727185500000|2024-09-24 13:45:00|8271.1|8270.1|8276.3|8275.3|8277.6|8276.6|8270.1|8269.1|750
1727185800000|2024-09-24 13:50:00|8276.1|8275.1|8277.1|8276.1|8278.1|8277.1|8270.6|8269.6|394
1727186100000|2024-09-24 13:55:00|8276.8|8275.8|8274.1|8273.1|8278.3|8277.3|8271.3|8270.3|357
1727186400000|2024-09-24 14:00:00|8273.8|8272.8|8266.1|8265.1|8275.3|8274.3|8261.3|8260.3|762
1727186700000|2024-09-24 14:05:00|8266.6|8265.6|8276.8|8275.8|8278.1|8277.1|8264.3|8263.3|523
1727187000000|2024-09-24 14:10:00|8276.5|8275.5|8274.3|8273.3|8280.8|8279.8|8271.8|8270.8|458
1727187300000|2024-09-24 14:15:00|8274.5|8273.5|8272|8271|8275.8|8274.8|8270.3|8269.3|392
1727187600000|2024-09-24 14:20:00|8271.8|8270.8|8272|8271|8275.3|8274.3|8267.8|8266.8|523
1727187900000|2024-09-24 14:25:00|8271.8|8270.8|8270.3|8269.3|8272.5|8271.5|8265.5|8264.5|645
1727188200000|2024-09-24 14:30:00|8270.5|8269.5|8266.5|8265.5|8273.5|8272.5|8265.5|8264.5|488
1727188500000|2024-09-24 14:35:00|8266.3|8265.3|8267.3|8266.3|8270.5|8269.5|8265.5|8264.5|553
1727188800000|2024-09-24 14:40:00|8267.8|8266.8|8276.3|8275.3|8278.8|8277.8|8267.8|8266.8|460
1727189100000|2024-09-24 14:45:00|8276|8275|8276.8|8275.8|8277.5|8276.5|8273|8272|405
1727189400000|2024-09-24 14:50:00|8277|8276|8279.8|8278.8|8281.8|8280.8|8276.8|8275.8|700
1727189700000|2024-09-24 14:55:00|8280.3|8279.3|8279.8|8278.8|8283.5|8282.5|8279.3|8278.3|457
1727190000000|2024-09-24 15:00:00|8280.3|8279.3|8277|8276|8280.3|8279.3|8275.3|8274.3|731
1727190300000|2024-09-24 15:05:00|8277.3|8276.3|8282|8281|8282.3|8281.3|8275.8|8274.8|746
1727190600000|2024-09-24 15:10:00|8281.8|8280.8|8283.8|8282.8|8286|8285|8281.3|8280.3|524
1727190900000|2024-09-24 15:15:00|8284.3|8283.3|8285.3|8284.3|8286.3|8285.3|8281.8|8280.8|832
1727191200000|2024-09-24 15:20:00|8285|8284|8286.8|8285.8|8288|8287|8283.8|8282.8|687
1727191500000|2024-09-24 15:25:00|8286.3|8285.3|8283.3|8281.3|8286.3|8285.3|8280.8|8279.8|2163
1727191800000|2024-09-24 15:30:00|8283|8281|8281.3|8279.3|8288.5|8286.5|8281|8279|3954
1727192100000|2024-09-24 15:35:00|8282|8280|8285.5|8283.5|8286|8284|8280.5|8278.5|1231
1727192400000|2024-09-24 15:40:00|8285.3|8283.3|8282.8|8280.8|8286.3|8284.3|8282.8|8280.8|352
1727192700000|2024-09-24 15:45:00|8282.3|8280.3|8282.3|8280.3|8284.8|8282.8|8281.8|8279.8|427
1727193000000|2024-09-24 15:50:00|8282|8280|8282.8|8280.8|8283.8|8281.8|8280.3|8278.3|215
1727193300000|2024-09-24 15:55:00|8283|8281|8280.8|8278.8|8283.3|8281.3|8280.5|8278.5|149
1727193600000|2024-09-24 16:00:00|8281.3|8279.3|8277.3|8275.3|8281.3|8279.3|8276.3|8274.3|289
1727193900000|2024-09-24 16:05:00|8277|8275|8275.3|8273.3|8278.3|8276.3|8274.8|8272.8|239
1727194200000|2024-09-24 16:10:00|8274.8|8272.8|8276.3|8274.3|8277|8275|8274|8272|221
1727194500000|2024-09-24 16:15:00|8276|8274|8273.5|8271.5|8276.3|8274.3|8272.8|8270.8|79
1727194800000|2024-09-24 16:20:00|8273.3|8271.3|8271.3|8269.3|8274.8|8272.8|8270.8|8268.8|106
1727195100000|2024-09-24 16:25:00|8271.8|8269.8|8269.3|8267.3|8271.8|8269.8|8268.8|8266.8|347
1727195400000|2024-09-24 16:30:00|8269.5|8267.5|8271.5|8269.5|8271.5|8269.5|8268.5|8266.5|129
1727195700000|2024-09-24 16:35:00|8271.3|8269.3|8271.3|8269.3|8272.8|8270.8|8270.3|8268.3|141
1727196000000|2024-09-24 16:40:00|8271|8269|8273.3|8271.3|8275|8273|8271|8269|77
1727196300000|2024-09-24 16:45:00|8273|8271|8272.3|8270.3|8274.8|8272.8|8271.5|8269.5|98
1727196600000|2024-09-24 16:50:00|8271.8|8269.8|8271.8|8269.8|8273.3|8271.3|8271.5|8269.5|46
1727196900000|2024-09-24 16:55:00|8271.5|8269.5|8272|8270|8272.3|8270.3|8270.3|8268.3|118
1727197200000|2024-09-24 17:00:00|8271.8|8269.8|8272|8270|8273.8|8271.8|8271.3|8269.3|69
1727197500000|2024-09-24 17:05:00|8271.8|8269.8|8273.5|8271.5|8275|8273|8271.3|8269.3|68
1727197800000|2024-09-24 17:10:00|8273.3|8271.3|8278.3|8276.3|8278.8|8276.8|8273.3|8271.3|258
1727198100000|2024-09-24 17:15:00|8277.8|8275.8|8279.3|8277.3|8279.3|8277.3|8277.3|8275.3|99
1727198400000|2024-09-24 17:20:00|8279.5|8277.5|8274.8|8272.8|8279.5|8277.5|8274.8|8272.8|77
1727198700000|2024-09-24 17:25:00|8274.5|8272.5|8271.8|8269.8|8275.3|8273.3|8271.8|8269.8|92
1727199000000|2024-09-24 17:30:00|8272|8270|8273|8271|8273.3|8271.3|8271.8|8269.8|48
1727199300000|2024-09-24 17:35:00|8272.8|8270.8|8269|8267|8273.8|8271.8|8268.8|8266.8|68
1727199600000|2024-09-24 17:40:00|8268.8|8266.8|8268.8|8266.8|8269.3|8267.3|8267|8265|80
1727199900000|2024-09-24 17:45:00|8268.3|8266.3|8267.8|8265.8|8268.5|8266.5|8266.8|8264.8|60
1727200200000|2024-09-24 17:50:00|8267.5|8265.5|8267.3|8265.3|8269.3|8267.3|8266.5|8264.5|71
1727200500000|2024-09-24 17:55:00|8267|8265|8264|8262|8267|8265|8263.3|8261.3|84
1727200800000|2024-09-24 18:00:00|8264.3|8262.3|8265.8|8263.8|8267.8|8265.8|8263.5|8261.5|76
1727201100000|2024-09-24 18:05:00|8265.5|8263.5|8264.3|8262.3|8265.8|8263.8|8263.8|8261.8|80
1727201400000|2024-09-24 18:10:00|8264|8262|8264.3|8262.3|8264.5|8262.5|8262.3|8260.3|96
1727201700000|2024-09-24 18:15:00|8264|8262|8265.8|8263.8|8265.8|8263.8|8262.8|8260.8|42
1727202000000|2024-09-24 18:20:00|8265.3|8263.3|8265.8|8263.8|8266.5|8264.5|8264.5|8262.5|55
1727202300000|2024-09-24 18:25:00|8266|8264|8267.3|8265.3|8268.3|8266.3|8265.5|8263.5|52
1727202600000|2024-09-24 18:30:00|8267.5|8265.5|8267.8|8265.8|8268.3|8266.3|8264.3|8262.3|174
1727202900000|2024-09-24 18:35:00|8268.3|8266.3|8272.5|8270.5|8272.5|8270.5|8268.3|8266.3|66
1727203200000|2024-09-24 18:40:00|8272.3|8270.3|8271|8269|8272.3|8270.3|8270|8268|36
1727203500000|2024-09-24 18:45:00|8270.8|8268.8|8269.8|8267.8|8270.8|8268.8|8268.3|8266.3|50
1727203800000|2024-09-24 18:50:00|8269.5|8267.5|8269.5|8267.5|8271.3|8269.3|8268.5|8266.5|46
1727204100000|2024-09-24 18:55:00|8269.8|8267.8|8269.8|8267.8|8270.8|8268.8|8268.8|8266.8|52
1727204400000|2024-09-24 19:00:00|8269.5|8267.5|8272.8|8270.8|8273.8|8271.8|8269.3|8267.3|58
1727204700000|2024-09-24 19:05:00|8272.5|8270.5|8270.8|8268.8|8272.8|8270.8|8270.5|8268.5|60
1727205000000|2024-09-24 19:10:00|8270.5|8268.5|8269.8|8267.8|8271.8|8269.8|8269.5|8267.5|62
1727205300000|2024-09-24 19:15:00|8269.5|8267.5|8267.8|8265.8|8270.3|8268.3|8267.3|8265.3|80
1727205600000|2024-09-24 19:20:00|8267.3|8265.3|8270.3|8268.3|8271|8269|8267.3|8265.3|123
1727205900000|2024-09-24 19:25:00|8270.5|8268.5|8271.3|8269.3|8271.5|8269.5|8269.8|8267.8|135
1727206200000|2024-09-24 19:30:00|8270.8|8268.8|8267.8|8265.8|8270.8|8268.8|8267.8|8265.8|153
1727206500000|2024-09-24 19:35:00|8268.3|8266.3|8265.8|8263.8|8268.8|8266.8|8265.3|8263.3|94
1727206800000|2024-09-24 19:40:00|8265.5|8263.5|8267|8265|8267.8|8265.8|8265.3|8263.3|128
1727207100000|2024-09-24 19:45:00|8266.8|8264.8|8266.3|8264.3|8268|8266|8265.3|8263.3|140
1727207400000|2024-09-24 19:50:00|8266.8|8264.8|8264|8262|8267.3|8265.3|8263.8|8261.8|221
1727207700000|2024-09-24 19:55:00|8263.8|8261.8|8264|8260|8266|8264|8262.3|8260|434
1727212200000|2024-09-24 21:10:00|8265.1|8261.1|8265.1|8261.1|8265.1|8261.1|8265.1|8261.1|0
1727222400000|2024-09-25 00:00:00|8263.4|8260.4|8268.9|8265.9|8268.9|8265.9|8258.1|8255.1|97
1727222700000|2024-09-25 00:05:00|8269.1|8266.1|8270.6|8267.6|8270.6|8267.6|8269.1|8266.1|34
1727223000000|2024-09-25 00:10:00|8271.1|8268.1|8266.6|8263.6|8271.1|8268.1|8264.9|8261.9|52
1727223300000|2024-09-25 00:15:00|8265.6|8262.6|8260.1|8257.1|8265.9|8262.9|8260.1|8257.1|32
1727223600000|2024-09-25 00:20:00|8260.4|8257.4|8261.4|8258.4|8263.1|8260.1|8260.1|8257.1|13
1727223900000|2024-09-25 00:25:00|8260.9|8257.9|8262.9|8259.9|8262.9|8259.9|8260.9|8257.9|9
1727224200000|2024-09-25 00:30:00|8262.6|8259.6|8263.4|8260.4|8264.4|8261.4|8262.4|8259.4|14
1727224500000|2024-09-25 00:35:00|8263.1|8260.1|8262.1|8259.1|8263.1|8260.1|8258.9|8255.9|13
1727224800000|2024-09-25 00:40:00|8262.4|8259.4|8260.9|8257.9|8262.4|8259.4|8259.6|8256.6|7
1727225100000|2024-09-25 00:45:00|8260.6|8257.6|8260.4|8257.4|8261.1|8258.1|8259.1|8256.1|14
1727225400000|2024-09-25 00:50:00|8260.1|8257.1|8258.9|8255.9|8260.4|8257.4|8257.9|8254.9|3
1727225700000|2024-09-25 00:55:00|8259.1|8256.1|8259.1|8256.1|8259.9|8256.9|8258.6|8255.6|5
1727226000000|2024-09-25 01:00:00|8258.9|8255.9|8257.6|8254.6|8259.6|8256.6|8257.4|8254.4|12
1727226300000|2024-09-25 01:05:00|8258.1|8255.1|8259.1|8256.1|8259.1|8256.1|8257.6|8254.6|10
1727226600000|2024-09-25 01:10:00|8259.4|8256.4|8260.4|8257.4|8260.9|8257.9|8259.4|8256.4|5
1727226900000|2024-09-25 01:15:00|8260.1|8257.1|8254.1|8251.1|8261.1|8258.1|8253.9|8250.9|27
1727227200000|2024-09-25 01:20:00|8253.9|8250.9|8255.9|8252.9|8256.1|8253.1|8253.6|8250.6|7
1727227500000|2024-09-25 01:25:00|8255.4|8252.4|8256.1|8253.1|8256.4|8253.4|8254.4|8251.4|8
1727227800000|2024-09-25 01:30:00|8255.9|8252.9|8255.9|8252.9|8257.1|8254.1|8254.6|8251.6|12
1727228100000|2024-09-25 01:35:00|8255.6|8252.6|8256.4|8253.4|8257.1|8254.1|8255.6|8252.6|12
1727228400000|2024-09-25 01:40:00|8255.9|8252.9|8255.9|8252.9|8257.1|8254.1|8255.1|8252.1|17
1727228700000|2024-09-25 01:45:00|8255.6|8252.6|8248.9|8245.9|8256.1|8253.1|8244.6|8241.6|650
1727229000000|2024-09-25 01:50:00|8248.1|8245.1|8241.1|8238.1|8248.1|8245.1|8241.1|8238.1|166
1727229300000|2024-09-25 01:55:00|8240.9|8237.9|8237.9|8234.9|8241.1|8238.1|8237.9|8234.9|79
1727229600000|2024-09-25 02:00:00|8237.6|8234.6|8238.9|8235.9|8239.9|8236.9|8235.9|8232.9|95
1727229900000|2024-09-25 02:05:00|8239.6|8236.6|8239.4|8236.4|8240.9|8237.9|8237.6|8234.6|91
1727230200000|2024-09-25 02:10:00|8237.6|8234.6|8242.4|8239.4|8242.4|8239.4|8234.6|8231.6|67
1727230500000|2024-09-25 02:15:00|8242.1|8239.1|8245.1|8242.1|8248.4|8245.4|8241.6|8238.6|59
1727230800000|2024-09-25 02:20:00|8244.9|8241.9|8244.1|8241.1|8247.1|8244.1|8242.6|8239.6|23
1727231100000|2024-09-25 02:25:00|8243.9|8240.9|8238.4|8235.4|8243.9|8240.9|8235.1|8232.1|34
1727231400000|2024-09-25 02:30:00|8238.6|8235.6|8237.1|8234.1|8239.1|8236.1|8234.6|8231.6|19
1727231700000|2024-09-25 02:35:00|8236.1|8233.1|8237.6|8234.6|8239.1|8236.1|8234.9|8231.9|19
1727232000000|2024-09-25 02:40:00|8237.9|8234.9|8243.1|8240.1|8243.4|8240.4|8236.9|8233.9|33
1727232300000|2024-09-25 02:45:00|8241.4|8238.4|8242.1|8239.1|8244.6|8241.6|8240.6|8237.6|22
1727232600000|2024-09-25 02:50:00|8242.6|8239.6|8242.1|8239.1|8243.9|8240.9|8241.1|8238.1|18
1727232900000|2024-09-25 02:55:00|8242.4|8239.4|8241.9|8238.9|8243.9|8240.9|8241.6|8238.6|10
1727233200000|2024-09-25 03:00:00|8242.1|8239.1|8238.1|8235.1|8242.1|8239.1|8236.9|8233.9|18
1727233500000|2024-09-25 03:05:00|8238.4|8235.4|8237.6|8234.6|8240.4|8237.4|8237.4|8234.4|7
1727233800000|2024-09-25 03:10:00|8237.9|8234.9|8237.4|8234.4|8238.9|8235.9|8236.4|8233.4|4
1727234100000|2024-09-25 03:15:00|8237.6|8234.6|8236.6|8233.6|8237.6|8234.6|8234.6|8231.6|33
1727234400000|2024-09-25 03:20:00|8237.6|8234.6|8240.1|8237.1|8240.4|8237.4|8236.9|8233.9|41
1727234700000|2024-09-25 03:25:00|8240.6|8237.6|8241.9|8238.9|8243.4|8240.4|8238.4|8235.4|49
1727235000000|2024-09-25 03:30:00|8242.1|8239.1|8243.1|8240.1|8245.4|8242.4|8241.6|8238.6|67
1727235300000|2024-09-25 03:35:00|8242.9|8239.9|8237.6|8234.6|8243.6|8240.6|8237.6|8234.6|21
1727235600000|2024-09-25 03:40:00|8237.4|8234.4|8237.1|8234.1|8239.9|8236.9|8236.1|8233.1|10
1727235900000|2024-09-25 03:45:00|8237.4|8234.4|8239.6|8236.6|8239.6|8236.6|8234.9|8231.9|12
1727236200000|2024-09-25 03:50:00|8239.9|8236.9|8237.6|8234.6|8240.1|8237.1|8236.6|8233.6|10
1727236500000|2024-09-25 03:55:00|8237.4|8234.4|8239.4|8236.4|8241.1|8238.1|8236.9|8233.9|18
1727236800000|2024-09-25 04:00:00|8239.6|8236.6|8237.4|8234.4|8240.9|8237.9|8237.1|8234.1|8
1727237100000|2024-09-25 04:05:00|8237.6|8234.6|8238.1|8235.1|8240.4|8237.4|8237.4|8234.4|8
1727237400000|2024-09-25 04:10:00|8238.9|8235.9|8238.1|8235.1|8240.1|8237.1|8237.4|8234.4|6
1727237700000|2024-09-25 04:15:00|8238.6|8235.6|8241.6|8238.6|8242.6|8239.6|8238.6|8235.6|18
1727238000000|2024-09-25 04:20:00|8242.4|8239.4|8243.1|8240.1|8243.4|8240.4|8240.1|8237.1|19
1727238300000|2024-09-25 04:25:00|8242.9|8239.9|8244.4|8241.4|8244.4|8241.4|8242.1|8239.1|14
1727238600000|2024-09-25 04:30:00|8243.1|8240.1|8242.4|8239.4|8244.4|8241.4|8241.1|8238.1|27
1727238900000|2024-09-25 04:35:00|8242.6|8239.6|8244.1|8241.1|8244.1|8241.1|8240.1|8237.1|39
1727239200000|2024-09-25 04:40:00|8243.9|8240.9|8244.1|8241.1|8244.4|8241.4|8243.4|8240.4|4
1727239500000|2024-09-25 04:45:00|8244.9|8241.9|8249.4|8246.4|8249.9|8246.9|8243.4|8240.4|58
1727239800000|2024-09-25 04:50:00|8249.1|8246.1|8248.1|8245.1|8249.1|8246.1|8247.4|8244.4|39
1727240100000|2024-09-25 04:55:00|8247.6|8244.6|8246.1|8243.1|8247.6|8244.6|8243.9|8240.9|64
1727240400000|2024-09-25 05:00:00|8245.9|8242.9|8248.4|8245.4|8248.4|8245.4|8242.4|8239.4|69
1727240700000|2024-09-25 05:05:00|8248.1|8245.1|8247.6|8244.6|8250.4|8247.4|8246.6|8243.6|55
1727241000000|2024-09-25 05:10:00|8247.4|8244.4|8247.4|8244.4|8248.4|8245.4|8243.9|8240.9|38
1727241300000|2024-09-25 05:15:00|8246.6|8243.6|8241.4|8238.4|8246.6|8243.6|8241.4|8238.4|26
1727241600000|2024-09-25 05:20:00|8242.1|8239.1|8238.4|8235.4|8242.6|8239.6|8237.4|8234.4|15
1727241900000|2024-09-25 05:25:00|8237.9|8234.9|8238.1|8235.1|8239.9|8236.9|8236.6|8233.6|14
1727242200000|2024-09-25 05:30:00|8238.4|8235.4|8242.1|8239.1|8242.1|8239.1|8237.4|8234.4|26
1727242500000|2024-09-25 05:35:00|8241.6|8238.6|8238.9|8235.9|8241.9|8238.9|8235.4|8232.4|31
1727242800000|2024-09-25 05:40:00|8237.9|8234.9|8234.1|8231.1|8238.4|8235.4|8232.9|8229.9|13
1727243100000|2024-09-25 05:45:00|8233.9|8230.9|8232.1|8229.1|8236.1|8233.1|8231.1|8228.1|92
1727243400000|2024-09-25 05:50:00|8231.9|8228.9|8236.6|8233.6|8236.9|8233.9|8231.6|8228.6|40
1727243700000|2024-09-25 05:55:00|8235.1|8232.1|8235.9|8232.9|8236.4|8233.4|8233.9|8230.9|48
1727244000000|2024-09-25 06:00:00|8235.6|8232.6|8242.4|8240.4|8243.4|8241.4|8233.6|8231.6|277
1727244300000|2024-09-25 06:05:00|8241.6|8239.6|8245.6|8243.6|8246.4|8244.4|8239.1|8237.1|255
1727244600000|2024-09-25 06:10:00|8244.1|8242.1|8234.4|8232.4|8245.6|8243.6|8234.4|8232.4|329
1727244900000|2024-09-25 06:15:00|8233.6|8231.6|8237.9|8235.9|8239.1|8237.1|8231.1|8229.1|395
1727245200000|2024-09-25 06:20:00|8236.9|8234.9|8240.6|8238.6|8242.1|8240.1|8233.9|8231.9|286
1727245500000|2024-09-25 06:25:00|8240.1|8238.1|8237.4|8235.4|8240.9|8238.9|8235.9|8233.9|178
1727245800000|2024-09-25 06:30:00|8237.6|8235.6|8231.6|8229.6|8238.4|8236.4|8231.1|8229.1|201
1727246100000|2024-09-25 06:35:00|8231.4|8229.4|8234.4|8232.4|8234.4|8232.4|8229.9|8227.9|182
1727246400000|2024-09-25 06:40:00|8233.6|8231.6|8241.6|8239.6|8241.6|8239.6|8233.1|8231.1|197
1727246700000|2024-09-25 06:45:00|8241.4|8239.4|8240.4|8238.4|8241.4|8239.4|8236.4|8234.4|123
1727247000000|2024-09-25 06:50:00|8240.6|8238.6|8238.1|8236.1|8241.4|8239.4|8237.4|8235.4|140
1727247300000|2024-09-25 06:55:00|8237.6|8235.6|8238.1|8236.1|8240.9|8238.9|8236.4|8234.4|281
1727247600000|2024-09-25 07:00:00|8237.6|8236.6|8249.6|8248.6|8256.6|8255.6|8237.6|8236.6|3273
1727247900000|2024-09-25 07:05:00|8250.1|8249.1|8251.1|8250.1|8254.6|8253.6|8246.9|8245.9|1111
1727248200000|2024-09-25 07:10:00|8251.9|8250.9|8257.4|8256.4|8258.4|8257.4|8251.9|8250.9|836
1727248500000|2024-09-25 07:15:00|8257.6|8256.6|8263.9|8262.9|8265.1|8264.1|8252.9|8251.9|761
1727248800000|2024-09-25 07:20:00|8264.1|8263.1|8270.1|8269.1|8270.9|8269.9|8264.1|8263.1|704
1727249100000|2024-09-25 07:25:00|8270.4|8269.4|8272.1|8271.1|8273.1|8272.1|8268.9|8267.9|540
1727249400000|2024-09-25 07:30:00|8272.4|8271.4|8258.4|8257.4|8273.4|8272.4|8256.9|8255.9|868
1727249700000|2024-09-25 07:35:00|8258.1|8257.1|8263.1|8262.1|8265.1|8264.1|8258.1|8257.1|511
1727250000000|2024-09-25 07:40:00|8263.4|8262.4|8264.9|8263.9|8265.9|8264.9|8261.4|8260.4|368
1727250300000|2024-09-25 07:45:00|8265.1|8264.1|8266.6|8265.6|8268.9|8267.9|8264.4|8263.4|372
1727250600000|2024-09-25 07:50:00|8266.9|8265.9|8268.9|8267.9|8269.9|8268.9|8265.6|8264.6|298
1727250900000|2024-09-25 07:55:00|8269.4|8268.4|8274.4|8273.4|8274.9|8273.9|8269.1|8268.1|259
1727251200000|2024-09-25 08:00:00|8274.1|8273.1|8279.4|8278.4|8279.4|8278.4|8271.4|8270.4|610
1727251500000|2024-09-25 08:05:00|8279.1|8278.1|8279.1|8278.1|8282.9|8281.9|8277.1|8276.1|442
1727251800000|2024-09-25 08:10:00|8279.4|8278.4|8280.9|8279.9|8282.1|8281.1|8279.1|8278.1|312
1727252100000|2024-09-25 08:15:00|8281.4|8280.4|8280.6|8279.6|8283.6|8282.6|8278.1|8277.1|254
1727252400000|2024-09-25 08:20:00|8280.9|8279.9|8281.9|8280.9|8282.4|8281.4|8278.9|8277.9|246
1727252700000|2024-09-25 08:25:00|8281.7|8280.7|8283.2|8282.2|8284.4|8283.4|8280.2|8279.2|277
1727253000000|2024-09-25 08:30:00|8282.9|8281.9|8288.4|8287.4|8291.7|8290.7|8282.9|8281.9|500
1727253300000|2024-09-25 08:35:00|8288.7|8287.7|8292.2|8291.2|8292.7|8291.7|8285.7|8284.7|409
1727253600000|2024-09-25 08:40:00|8291.7|8290.7|8292.9|8291.9|8294.4|8293.4|8290.7|8289.7|335
1727253900000|2024-09-25 08:45:00|8293.2|8292.2|8293.7|8292.7|8295.7|8294.7|8292.4|8291.4|389
1727254200000|2024-09-25 08:50:00|8293.9|8292.9|8293.4|8292.4|8299.4|8298.4|8292.7|8291.7|734
1727254500000|2024-09-25 08:55:00|8293.2|8292.2|8293.7|8292.7|8296.4|8295.4|8288.9|8287.9|644
1727254800000|2024-09-25 09:00:00|8293.4|8292.4|8287.7|8286.7|8293.4|8292.4|8286.4|8285.4|250
1727255100000|2024-09-25 09:05:00|8287.2|8286.2|8290.9|8289.9|8291.7|8290.7|8286.7|8285.7|321
1727255400000|2024-09-25 09:10:00|8291.2|8290.2|8291.4|8290.4|8293.4|8292.4|8290.2|8289.2|311
1727255700000|2024-09-25 09:15:00|8291.7|8290.7|8288.7|8287.7|8292.2|8291.2|8288.2|8287.2|238
1727256000000|2024-09-25 09:20:00|8288.9|8287.9|8283.2|8282.2|8288.9|8287.9|8282.7|8281.7|673
1727256300000|2024-09-25 09:25:00|8282.9|8281.9|8283.9|8282.9|8287.2|8286.2|8280.9|8279.9|370
1727256600000|2024-09-25 09:30:00|8284.2|8283.2|8290.2|8289.2|8290.7|8289.7|8282.2|8281.2|507
1727256900000|2024-09-25 09:35:00|8289.9|8288.9|8288.2|8287.2|8292.9|8291.9|8287.9|8286.9|341
1727257200000|2024-09-25 09:40:00|8288.4|8287.4|8289.2|8288.2|8290.7|8289.7|8287.7|8286.7|201
1727257500000|2024-09-25 09:45:00|8289.7|8288.7|8290.2|8289.2|8290.4|8289.4|8284.7|8283.7|190
1727257800000|2024-09-25 09:50:00|8289.7|8288.7|8290.7|8289.7|8291.7|8290.7|8289.4|8288.4|222
1727258100000|2024-09-25 09:55:00|8290.9|8289.9|8294.4|8293.4|8295.4|8294.4|8289.7|8288.7|309
1727258400000|2024-09-25 10:00:00|8294.2|8293.2|8299.7|8298.7|8301.9|8300.9|8294.2|8293.2|386
1727258700000|2024-09-25 10:05:00|8300.4|8299.4|8298.7|8297.7|8303.4|8302.4|8297.2|8296.2|450
1727259000000|2024-09-25 10:10:00|8298.9|8297.9|8299.9|8298.9|8302.2|8301.2|8298.9|8297.9|253
1727259300000|2024-09-25 10:15:00|8300.2|8299.2|8302.2|8301.2|8303.2|8302.2|8300.2|8299.2|388
1727259600000|2024-09-25 10:20:00|8301.9|8300.9|8301.7|8300.7|8305.2|8304.2|8301.7|8300.7|324
1727259900000|2024-09-25 10:25:00|8301.4|8300.4|8303.7|8302.7|8303.9|8302.9|8300.4|8299.4|347
1727260200000|2024-09-25 10:30:00|8303.4|8302.4|8307.2|8306.2|8307.9|8306.9|8302.7|8301.7|375
1727260500000|2024-09-25 10:35:00|8307.4|8306.4|8307.2|8306.2|8309.4|8308.4|8306.2|8305.2|379
1727260800000|2024-09-25 10:40:00|8306.9|8305.9|8303.2|8302.2|8308.9|8307.9|8303.2|8302.2|530
1727261100000|2024-09-25 10:45:00|8302.7|8301.7|8305.7|8304.7|8307.2|8306.2|8301.9|8300.9|430
1727261400000|2024-09-25 10:50:00|8305.4|8304.4|8306.4|8305.4|8307.2|8306.2|8304.7|8303.7|432
1727261700000|2024-09-25 10:55:00|8306.7|8305.7|8317.9|8316.9|8317.9|8316.9|8305.4|8304.4|902
1727262000000|2024-09-25 11:00:00|8319.4|8318.4|8314.7|8313.7|8320.2|8319.2|8313.9|8312.9|1059
1727262300000|2024-09-25 11:05:00|8314.2|8313.2|8312.2|8311.2|8316.2|8315.2|8312.2|8311.2|446
1727262600000|2024-09-25 11:10:00|8312.7|8311.7|8313.2|8312.2|8314.7|8313.7|8310.9|8309.9|336
1727262900000|2024-09-25 11:15:00|8313.7|8312.7|8313.2|8312.2|8316.2|8315.2|8311.9|8310.9|456
1727263200000|2024-09-25 11:20:00|8313.7|8312.7|8316.2|8315.2|8316.9|8315.9|8312.4|8311.4|593
1727263500000|2024-09-25 11:25:00|8315.9|8314.9|8310.7|8309.7|8316.7|8315.7|8310.7|8309.7|240
1727263800000|2024-09-25 11:30:00|8310.4|8309.4|8309.9|8308.9|8312.2|8311.2|8307.7|8306.7|243
1727264100000|2024-09-25 11:35:00|8309.7|8308.7|8309.2|8308.2|8311.4|8310.4|8308.9|8307.9|157
1727264400000|2024-09-25 11:40:00|8309.4|8308.4|8310.2|8309.2|8310.2|8309.2|8308|8307|139
1727264700000|2024-09-25 11:45:00|8310.5|8309.5|8308.5|8307.5|8311.7|8310.7|8308|8307|125
1727265000000|2024-09-25 11:50:00|8309|8308|8311|8310|8311|8310|8308|8307|350
1727265300000|2024-09-25 11:55:00|8310.7|8309.7|8308.7|8307.7|8311.5|8310.5|8308.7|8307.7|143
1727265600000|2024-09-25 12:00:00|8309|8308|8304|8303|8311|8310|8303.5|8302.5|380
1727265900000|2024-09-25 12:05:00|8304.2|8303.2|8304.7|8303.7|8306.7|8305.7|8304|8303|217
1727266200000|2024-09-25 12:10:00|8305|8304|8303.7|8302.7|8305.5|8304.5|8300.5|8299.5|288
1727266500000|2024-09-25 12:15:00|8304|8303|8305.2|8304.2|8306.5|8305.5|8303|8302|222
1727266800000|2024-09-25 12:20:00|8305|8304|8307|8306|8308.5|8307.5|8305|8304|304
1727267100000|2024-09-25 12:25:00|8307.5|8306.5|8306.5|8305.5|8309|8308|8306|8305|228
1727267400000|2024-09-25 12:30:00|8306|8305|8301.7|8300.7|8306|8305|8301.2|8300.2|463
1727267700000|2024-09-25 12:35:00|8301.5|8300.5|8300|8299|8305|8304|8298.7|8297.7|613
1727268000000|2024-09-25 12:40:00|8299.7|8298.7|8294.5|8293.5|8300|8299|8294|8293|371
1727268300000|2024-09-25 12:45:00|8295|8294|8290.5|8289.5|8295|8294|8290.2|8289.2|310
1727268600000|2024-09-25 12:50:00|8290.7|8289.7|8293.5|8292.5|8295.5|8294.5|8289.5|8288.5|405
1727268900000|2024-09-25 12:55:00|8293.7|8292.7|8290|8289|8294.5|8293.5|8288.2|8287.2|344
1727269200000|2024-09-25 13:00:00|8289.2|8288.2|8284.5|8283.5|8290|8289|8282.7|8281.7|309
1727269500000|2024-09-25 13:05:00|8284.7|8283.7|8283|8282|8285|8284|8280.5|8279.5|338
1727269800000|2024-09-25 13:10:00|8282.7|8281.7|8279.5|8278.5|8283|8282|8278.2|8277.2|443
1727270100000|2024-09-25 13:15:00|8280|8279|8279.2|8278.2|8280.5|8279.5|8277.2|8276.2|329
1727270400000|2024-09-25 13:20:00|8279|8278|8276.5|8275.5|8279.5|8278.5|8275.7|8274.7|242
1727270700000|2024-09-25 13:25:00|8277|8276|8275|8274|8277.2|8276.2|8273.5|8272.5|419
1727271000000|2024-09-25 13:30:00|8274.5|8273.5|8265.7|8264.7|8276|8275|8264.5|8263.5|868
1727271300000|2024-09-25 13:35:00|8265.5|8264.5|8267|8266|8268|8267|8263.2|8262.2|739
1727271600000|2024-09-25 13:40:00|8267.5|8266.5|8267.2|8266.2|8269|8268|8262.5|8261.5|515
1727271900000|2024-09-25 13:45:00|8267|8266|8258.7|8257.7|8269|8268|8258.5|8257.5|470
1727272200000|2024-09-25 13:50:00|8259|8258|8263.7|8262.7|8265|8264|8258.2|8257.2|550
1727272500000|2024-09-25 13:55:00|8263.5|8262.5|8265.2|8264.2|8266.2|8265.2|8261.5|8260.5|441
1727272800000|2024-09-25 14:00:00|8265.5|8264.5|8264.2|8263.2|8267|8266|8262|8261|754
1727273100000|2024-09-25 14:05:00|8264|8263|8267.5|8266.5|8271.2|8270.2|8264|8263|539
1727273400000|2024-09-25 14:10:00|8267.3|8266.3|8261.3|8260.3|8268.5|8267.5|8259.5|8258.5|335
1727273700000|2024-09-25 14:15:00|8261.5|8260.5|8255.3|8254.3|8262.3|8261.3|8255.3|8254.3|376
1727274000000|2024-09-25 14:20:00|8255.5|8254.5|8256|8255|8256.5|8255.5|8252.8|8251.8|450
1727274300000|2024-09-25 14:25:00|8256.3|8255.3|8255.8|8254.8|8259.3|8258.3|8253.8|8252.8|528
1727274600000|2024-09-25 14:30:00|8256|8255|8255.3|8254.3|8258.3|8257.3|8253.8|8252.8|393
1727274900000|2024-09-25 14:35:00|8255|8254|8260.3|8259.3|8260.3|8259.3|8253.3|8252.3|363
1727275200000|2024-09-25 14:40:00|8259.8|8258.8|8261.3|8260.3|8263.5|8262.5|8258.3|8257.3|442
1727275500000|2024-09-25 14:45:00|8261|8260|8261.8|8260.8|8263|8262|8258.5|8257.5|517
1727275800000|2024-09-25 14:50:00|8261.3|8260.3|8265.8|8264.8|8266.8|8265.8|8260.8|8259.8|883
1727276100000|2024-09-25 14:55:00|8265.5|8264.5|8261.3|8260.3|8267.8|8266.8|8259.5|8258.5|742
1727276400000|2024-09-25 15:00:00|8261.8|8260.8|8263.5|8262.5|8263.5|8262.5|8257.3|8256.3|775
1727276700000|2024-09-25 15:05:00|8263.3|8262.3|8262.5|8261.5|8264.5|8263.5|8259.3|8258.3|436
1727277000000|2024-09-25 15:10:00|8262.3|8261.3|8260.8|8259.8|8262.8|8261.8|8257.5|8256.5|493
1727277300000|2024-09-25 15:15:00|8261.3|8260.3|8265|8264|8265.8|8264.8|8261.3|8260.3|631
1727277600000|2024-09-25 15:20:00|8264.8|8263.8|8267.8|8266.8|8269.3|8268.3|8262.8|8261.8|914
1727277900000|2024-09-25 15:25:00|8267.5|8266.5|8266.8|8264.8|8268.8|8267.8|8266.3|8264.8|2435
1727278200000|2024-09-25 15:30:00|8261.3|8259.3|8267|8265|8271.3|8269.3|8259.8|8257.8|6150
1727278500000|2024-09-25 15:35:00|8266.8|8264.8|8265.8|8263.8|8267.5|8265.5|8263.3|8261.3|1239
1727278800000|2024-09-25 15:40:00|8266|8264|8264.3|8262.3|8268.3|8266.3|8264.3|8262.3|363
1727279100000|2024-09-25 15:45:00|8264|8262|8264.3|8262.3|8265.8|8263.8|8263.3|8261.3|379
1727279400000|2024-09-25 15:50:00|8263.8|8261.8|8264.5|8262.5|8265.3|8263.3|8263.3|8261.3|409
1727279700000|2024-09-25 15:55:00|8264.8|8262.8|8264.8|8262.8|8265.3|8263.3|8263.5|8261.5|426
1727280000000|2024-09-25 16:00:00|8264.5|8262.5|8264.5|8262.5|8265|8263|8263.3|8261.3|370
1727280300000|2024-09-25 16:05:00|8264.8|8262.8|8267.3|8265.3|8267.5|8265.5|8263.8|8261.8|208
1727280600000|2024-09-25 16:10:00|8267.5|8265.5|8266.8|8264.8|8268.3|8266.3|8266.5|8264.5|168
1727280900000|2024-09-25 16:15:00|8266.5|8264.5|8264|8262|8266.8|8264.8|8264|8262|169
1727281200000|2024-09-25 16:20:00|8264.3|8262.3|8266.3|8264.3|8266.5|8264.5|8263.3|8261.3|164
1727281500000|2024-09-25 16:25:00|8266.5|8264.5|8267.8|8265.8|8268.8|8266.8|8265.8|8263.8|197
1727281800000|2024-09-25 16:30:00|8267.5|8265.5|8266|8264|8268|8266|8264.3|8262.3|197
1727282100000|2024-09-25 16:35:00|8266.3|8264.3|8266.3|8264.3|8266.5|8264.5|8264.8|8262.8|104
1727282400000|2024-09-25 16:40:00|8266.5|8264.5|8265.5|8263.5|8267.3|8265.3|8263.8|8261.8|139
1727282700000|2024-09-25 16:45:00|8265.8|8263.8|8264|8262|8266.3|8264.3|8263.3|8261.3|140
1727283000000|2024-09-25 16:50:00|8263.8|8261.8|8268.3|8266.3|8269.3|8267.3|8263.8|8261.8|150
1727283300000|2024-09-25 16:55:00|8268.5|8266.5|8264.5|8262.5|8268.5|8266.5|8264|8262|94
1727283600000|2024-09-25 17:00:00|8264.8|8262.8|8266.8|8264.8|8268|8266|8260.3|8258.3|168
1727283900000|2024-09-25 17:05:00|8266.5|8264.5|8269.3|8267.3|8271.8|8269.8|8266|8264|149
1727284200000|2024-09-25 17:10:00|8269|8267|8267.8|8265.8|8269.8|8267.8|8267.5|8265.5|111
1727284500000|2024-09-25 17:15:00|8268.3|8266.3|8269.3|8267.3|8271.3|8269.3|8267.8|8265.8|94
1727284800000|2024-09-25 17:20:00|8269.5|8267.5|8266|8264|8269.5|8267.5|8266|8264|102
1727285100000|2024-09-25 17:25:00|8266.3|8264.3|8262.3|8260.3|8266.8|8264.8|8262.3|8260.3|91
1727285400000|2024-09-25 17:30:00|8262.5|8260.5|8259.5|8257.5|8263|8261|8259.5|8257.5|95
1727285700000|2024-09-25 17:35:00|8259.3|8257.3|8260.5|8258.5|8261.8|8259.8|8256.3|8254.3|134
1727286000000|2024-09-25 17:40:00|8260.3|8258.3|8261.3|8259.3|8262|8260|8258.5|8256.5|108
1727286300000|2024-09-25 17:45:00|8261|8259|8261.8|8259.8|8262.8|8260.8|8258.8|8256.8|123
1727286600000|2024-09-25 17:50:00|8261.5|8259.5|8266.8|8264.8|8266.8|8264.8|8261.5|8259.5|96
1727286900000|2024-09-25 17:55:00|8267|8265|8268.8|8266.8|8269.3|8267.3|8265.8|8263.8|146
1727287200000|2024-09-25 18:00:00|8268.5|8266.5|8270.5|8268.5|8270.8|8268.8|8268|8266|267
1727287500000|2024-09-25 18:05:00|8270.3|8268.3|8268.8|8266.8|8271.3|8269.3|8267.8|8265.8|167
1727287800000|2024-09-25 18:10:00|8269|8267|8268.3|8266.3|8270.3|8268.3|8267.8|8265.8|118
1727288100000|2024-09-25 18:15:00|8267.8|8265.8|8268.3|8266.3|8268.8|8266.8|8265.5|8263.5|118
1727288400000|2024-09-25 18:20:00|8268|8266|8269|8267|8269.5|8267.5|8267.3|8265.3|86
1727288700000|2024-09-25 18:25:00|8269.3|8267.3|8271.3|8269.3|8271.3|8269.3|8269.3|8267.3|81
1727289000000|2024-09-25 18:30:00|8271.5|8269.5|8270.8|8268.8|8272|8270|8269|8267|121
1727289300000|2024-09-25 18:35:00|8271|8269|8271.8|8269.8|8273|8271|8270.8|8268.8|81
1727289600000|2024-09-25 18:40:00|8271.5|8269.5|8270|8268|8271.5|8269.5|8269.8|8267.8|74
1727289900000|2024-09-25 18:45:00|8270.3|8268.3|8270|8268|8271.3|8269.3|8269|8267|79
1727290200000|2024-09-25 18:50:00|8269.8|8267.8|8271|8269|8271.8|8269.8|8269.5|8267.5|79
1727290500000|2024-09-25 18:55:00|8271.3|8269.3|8268.8|8266.8|8271.3|8269.3|8268|8266|84
1727290800000|2024-09-25 19:00:00|8268.5|8266.5|8269.5|8267.5|8270|8268|8267.5|8265.5|63
1727291100000|2024-09-25 19:05:00|8269.3|8267.3|8269|8267|8270|8268|8268.8|8266.8|41
1727291400000|2024-09-25 19:10:00|8269.3|8267.3|8267.8|8265.8|8270.3|8268.3|8267.5|8265.5|109
1727291700000|2024-09-25 19:15:00|8268|8266|8264.8|8262.8|8268.3|8266.3|8264.8|8262.8|78
1727292000000|2024-09-25 19:20:00|8264.5|8262.5|8265.5|8263.5|8266|8264|8264.5|8262.5|102
1727292300000|2024-09-25 19:25:00|8265.3|8263.3|8265|8263|8265.5|8263.5|8263.8|8261.8|113
1727292600000|2024-09-25 19:30:00|8264.8|8262.8|8263.5|8261.5|8266|8264|8262|8260|226
1727292900000|2024-09-25 19:35:00|8263.3|8261.3|8263.3|8261.3|8265|8263|8262.8|8260.8|182
1727293200000|2024-09-25 19:40:00|8263|8261|8263.3|8261.3|8263.5|8261.5|8260.3|8258.3|118
1727293500000|2024-09-25 19:45:00|8263|8261|8265.3|8263.3|8265.8|8263.8|8262.8|8260.8|84
1727293800000|2024-09-25 19:50:00|8265|8263|8264|8262|8266|8264|8263.3|8261.3|282
1727294100000|2024-09-25 19:55:00|8263.8|8261.8|8262.8|8258.8|8263.8|8261.8|8259.5|8257.5|604
1727301900000|2024-09-25 22:05:00|8265.1|8261.1|8266.2|8262.2|8266.2|8262.2|8265.1|8261.1|0
1727307600000|2024-09-25 23:40:00|8265.2|8261.2|8265.2|8261.2|8265.2|8261.2|8265.2|8261.2|0
1727308500000|2024-09-25 23:55:00|8263.2|8259.2|8265.2|8261.2|8265.2|8261.2|8263.2|8259.2|0
1727308800000|2024-09-26 00:00:00|8276.7|8273.7|8283.9|8280.9|8284.7|8281.7|8274.9|8271.9|60
1727309100000|2024-09-26 00:05:00|8283.4|8280.4|8286.2|8283.2|8286.4|8283.4|8283.2|8280.2|28
1727309400000|2024-09-26 00:10:00|8286.4|8283.4|8285.7|8282.7|8286.9|8283.9|8285.7|8282.7|24
1727309700000|2024-09-26 00:15:00|8286.4|8283.4|8285.9|8282.9|8286.9|8283.9|8281.7|8278.7|119
1727310000000|2024-09-26 00:20:00|8286.2|8283.2|8285.4|8282.4|8286.2|8283.2|8283.4|8280.4|48
1727310300000|2024-09-26 00:25:00|8285.7|8282.7|8284.9|8281.9|8287.4|8284.4|8284.9|8281.9|10
1727310600000|2024-09-26 00:30:00|8285.2|8282.2|8287.4|8284.4|8287.7|8284.7|8285.2|8282.2|11
1727310900000|2024-09-26 00:35:00|8287.7|8284.7|8289.2|8286.2|8289.7|8286.7|8287.7|8284.7|8
1727311200000|2024-09-26 00:40:00|8288.7|8285.7|8287.9|8284.9|8288.7|8285.7|8285.9|8282.9|20
1727311500000|2024-09-26 00:45:00|8286.7|8283.7|8286.9|8283.9|8287.7|8284.7|8286.4|8283.4|6
1727311800000|2024-09-26 00:50:00|8286.7|8283.7|8283.4|8280.4|8286.7|8283.7|8283.4|8280.4|5
1727312100000|2024-09-26 00:55:00|8283.7|8280.7|8283.9|8280.9|8283.9|8280.9|8283.7|8280.7|0
1727312400000|2024-09-26 01:00:00|8283.7|8280.7|8280.9|8277.9|8283.7|8280.7|8280.4|8277.4|22
1727312700000|2024-09-26 01:05:00|8281.4|8278.4|8278.9|8275.9|8282.9|8279.9|8278.4|8275.4|31
1727313000000|2024-09-26 01:10:00|8279.2|8276.2|8280.2|8277.2|8280.9|8277.9|8279.2|8276.2|29
1727313300000|2024-09-26 01:15:00|8280.4|8277.4|8279.7|8276.7|8280.9|8277.9|8278.2|8275.2|6
1727313600000|2024-09-26 01:20:00|8279.9|8276.9|8279.9|8276.9|8280.9|8277.9|8279.7|8276.7|6
1727313900000|2024-09-26 01:25:00|8279.2|8276.2|8279.4|8276.4|8280.2|8277.2|8277.9|8274.9|5
1727314200000|2024-09-26 01:30:00|8279.2|8276.2|8279.4|8276.4|8280.2|8277.2|8278.2|8275.2|6
1727314500000|2024-09-26 01:35:00|8279.2|8276.2|8278.4|8275.4|8279.2|8276.2|8278.2|8275.2|2
1727314800000|2024-09-26 01:40:00|8278.2|8275.2|8279.2|8276.2|8279.9|8276.9|8278.2|8275.2|4
1727315100000|2024-09-26 01:45:00|8278.9|8275.9|8283.7|8280.7|8283.9|8280.9|8278.9|8275.9|16
1727315400000|2024-09-26 01:50:00|8283.9|8280.9|8286.9|8283.9|8286.9|8283.9|8281.4|8278.4|45
1727315700000|2024-09-26 01:55:00|8287.2|8284.2|8288.7|8285.7|8289.7|8286.7|8287.2|8284.2|22
1727316000000|2024-09-26 02:00:00|8288.9|8285.9|8291.4|8288.4|8292.2|8289.2|8288.7|8285.7|25
1727316300000|2024-09-26 02:05:00|8290.7|8287.7|8293.4|8290.4|8293.4|8290.4|8290.7|8287.7|22
1727316600000|2024-09-26 02:10:00|8293.9|8290.9|8290.9|8287.9|8294.2|8291.2|8290.9|8287.9|4
1727316900000|2024-09-26 02:15:00|8290.7|8287.7|8292.2|8289.2|8292.4|8289.4|8289.7|8286.7|15
1727317200000|2024-09-26 02:20:00|8292.7|8289.7|8293.7|8290.7|8294.2|8291.2|8291.7|8288.7|7
1727317500000|2024-09-26 02:25:00|8293.9|8290.9|8293.9|8290.9|8294.4|8291.4|8293.9|8290.9|3
1727317800000|2024-09-26 02:30:00|8293.4|8290.4|8291.7|8288.7|8293.9|8290.9|8291.7|8288.7|2
1727318100000|2024-09-26 02:35:00|8291.9|8288.9|8290.9|8287.9|8293.2|8290.2|8290.7|8287.7|5
1727318400000|2024-09-26 02:40:00|8289.7|8286.7|8288.7|8285.7|8290.7|8287.7|8288.2|8285.2|21
1727318700000|2024-09-26 02:45:00|8289.7|8286.7|8288.2|8285.2|8289.9|8286.9|8288.2|8285.2|4
1727319000000|2024-09-26 02:50:00|8288.4|8285.4|8289.9|8286.9|8289.9|8286.9|8288.2|8285.2|4
1727319300000|2024-09-26 02:55:00|8290.2|8287.2|8289.7|8286.7|8290.2|8287.2|8288.9|8285.9|14
1727319600000|2024-09-26 03:00:00|8289.2|8286.2|8290.7|8287.7|8292.2|8289.2|8289.2|8286.2|22
1727319900000|2024-09-26 03:05:00|8290.4|8287.4|8289.2|8286.2|8290.7|8287.7|8288.9|8285.9|5
1727320200000|2024-09-26 03:10:00|8289.4|8286.4|8288.4|8285.4|8289.4|8286.4|8288.2|8285.2|3
1727320500000|2024-09-26 03:15:00|8289.2|8286.2|8287.4|8284.4|8289.4|8286.4|8287.2|8284.2|15
1727320800000|2024-09-26 03:20:00|8287.2|8284.2|8285.9|8282.9|8287.4|8284.4|8284.9|8281.9|10
1727321100000|2024-09-26 03:25:00|8286.2|8283.2|8285.9|8282.9|8286.4|8283.4|8285.2|8282.2|12
1727321400000|2024-09-26 03:30:00|8285.7|8282.7|8288.4|8285.4|8288.7|8285.7|8285.2|8282.2|23
1727321700000|2024-09-26 03:35:00|8288.7|8285.7|8290.7|8287.7|8290.7|8287.7|8288.7|8285.7|36
1727322000000|2024-09-26 03:40:00|8290.9|8287.9|8291.7|8288.7|8292.2|8289.2|8289.9|8286.9|18
1727322300000|2024-09-26 03:45:00|8291.4|8288.4|8295.9|8292.9|8296.4|8293.4|8290.9|8287.9|59
1727322600000|2024-09-26 03:50:00|8295.7|8292.7|8295.7|8292.7|8296.2|8293.2|8294.7|8291.7|1
1727322900000|2024-09-26 03:55:00|8295.4|8292.4|8294.4|8291.4|8297.2|8294.2|8294.4|8291.4|29
1727323200000|2024-09-26 04:00:00|8294.2|8291.2|8290.2|8287.2|8294.2|8291.2|8290.2|8287.2|4
1727323500000|2024-09-26 04:05:00|8289.9|8286.9|8293.4|8290.4|8293.9|8290.9|8289.2|8286.2|19
1727323800000|2024-09-26 04:10:00|8293.9|8290.9|8291.9|8288.9|8294.2|8291.2|8290.7|8287.7|5
1727324100000|2024-09-26 04:15:00|8292.9|8289.9|8292.4|8289.4|8294.9|8291.9|8289.9|8286.9|62
1727324400000|2024-09-26 04:20:00|8292.7|8289.7|8291.9|8288.9|8292.9|8289.9|8291.2|8288.2|5
1727324700000|2024-09-26 04:25:00|8291.7|8288.7|8291.4|8288.4|8292.4|8289.4|8291.4|8288.4|4
1727325000000|2024-09-26 04:30:00|8291.2|8288.2|8290.2|8287.2|8291.2|8288.2|8289.7|8286.7|11
1727325300000|2024-09-26 04:35:00|8289.9|8286.9|8288.7|8285.7|8290.2|8287.2|8288.7|8285.7|21
1727325600000|2024-09-26 04:40:00|8289.2|8286.2|8289.9|8286.9|8290.2|8287.2|8288.7|8285.7|36
1727325900000|2024-09-26 04:45:00|8289.7|8286.7|8289.4|8286.4|8290.9|8287.9|8287.4|8284.4|29
1727326200000|2024-09-26 04:50:00|8290.2|8287.2|8292.4|8289.4|8293.4|8290.4|8289.7|8286.7|9
1727326500000|2024-09-26 04:55:00|8292.2|8289.2|8290.7|8287.7|8292.9|8289.9|8290.2|8287.2|2
1727326800000|2024-09-26 05:00:00|8291.4|8288.4|8289.4|8286.4|8291.4|8288.4|8288.9|8285.9|34
1727327100000|2024-09-26 05:05:00|8289.7|8286.7|8290.9|8287.9|8291.7|8288.7|8287.9|8284.9|17
1727327400000|2024-09-26 05:10:00|8290.4|8287.4|8291.9|8288.9|8292.2|8289.2|8288.7|8285.7|51
1727327700000|2024-09-26 05:15:00|8291.7|8288.7|8292.2|8289.2|8293.7|8290.7|8290.4|8287.4|8
1727328000000|2024-09-26 05:20:00|8292.4|8289.4|8294.9|8291.9|8294.9|8291.9|8290.7|8287.7|5
1727328300000|2024-09-26 05:25:00|8294.7|8291.7|8303.2|8300.2|8303.2|8300.2|8294.7|8291.7|69
1727328600000|2024-09-26 05:30:00|8303.4|8300.4|8303.4|8300.4|8306.4|8303.4|8303.4|8300.4|23
1727328900000|2024-09-26 05:35:00|8303.2|8300.2|8305.9|8302.9|8305.9|8302.9|8302.9|8299.9|9
1727329200000|2024-09-26 05:40:00|8305.7|8302.7|8310.4|8307.4|8310.4|8307.4|8304.2|8301.2|61
1727329500000|2024-09-26 05:45:00|8311.2|8308.2|8312.9|8309.9|8315.7|8312.7|8309.7|8306.7|167
1727329800000|2024-09-26 05:50:00|8313.2|8310.2|8313.9|8310.9|8315.2|8312.2|8308.9|8305.9|74
1727330100000|2024-09-26 05:55:00|8313.7|8310.7|8313.2|8310.2|8313.9|8310.9|8310.2|8307.2|102
1727330400000|2024-09-26 06:00:00|8312.9|8309.9|8313.7|8311.7|8315.4|8313.4|8310.4|8308.4|244
1727330700000|2024-09-26 06:05:00|8313.9|8311.9|8318.9|8316.9|8323.2|8321.2|8313.2|8311.2|486
1727331000000|2024-09-26 06:10:00|8319.2|8317.2|8322.9|8320.9|8322.9|8320.9|8315.9|8313.9|171
1727331300000|2024-09-26 06:15:00|8324.2|8322.2|8320.9|8318.9|8325.4|8323.4|8319.9|8317.9|186
1727331600000|2024-09-26 06:20:00|8321.2|8319.2|8321.2|8319.2|8322.2|8320.2|8318.7|8316.7|325
1727331900000|2024-09-26 06:25:00|8322.7|8320.7|8320.9|8318.9|8322.7|8320.7|8320.2|8318.2|128
1727332200000|2024-09-26 06:30:00|8321.2|8319.2|8316.9|8314.9|8322.9|8320.9|8316.2|8314.2|225
1727332500000|2024-09-26 06:35:00|8316.4|8314.4|8324.9|8322.9|8326.9|8324.9|8316.4|8314.4|226
1727332800000|2024-09-26 06:40:00|8325.2|8323.2|8327.9|8325.9|8330.7|8328.7|8325.2|8323.2|262
1727333100000|2024-09-26 06:45:00|8328.4|8326.4|8326.4|8324.4|8331.2|8329.2|8324.4|8322.4|219
1727333400000|2024-09-26 06:50:00|8326.7|8324.7|8323.4|8321.4|8327.2|8325.2|8322.4|8320.4|241
1727333700000|2024-09-26 06:55:00|8323.7|8321.7|8320.9|8318.9|8329.4|8327.4|8319.9|8317.9|601
1727334000000|2024-09-26 07:00:00|8320.4|8319.4|8321.9|8320.9|8330.4|8329.4|8314.7|8313.7|3036
1727334300000|2024-09-26 07:05:00|8321.7|8320.7|8315.4|8314.4|8322.9|8321.9|8313.7|8312.7|1689
1727334600000|2024-09-26 07:10:00|8315.7|8314.7|8313.9|8312.9|8319.9|8318.9|8310.7|8309.7|1384
1727334900000|2024-09-26 07:15:00|8314.7|8313.7|8313.9|8312.9|8316.9|8315.9|8310.9|8309.9|939
1727335200000|2024-09-26 07:20:00|8314.2|8313.2|8309.9|8308.9|8314.9|8313.9|8309.7|8308.7|836
1727335500000|2024-09-26 07:25:00|8309.7|8308.7|8306.4|8305.4|8311.4|8310.4|8305.9|8304.9|578
1727335800000|2024-09-26 07:30:00|8306.7|8305.7|8308.2|8307.2|8309.4|8308.4|8300.9|8299.9|856
1727336100000|2024-09-26 07:35:00|8307.7|8306.7|8306.2|8305.2|8309.4|8308.4|8301.7|8300.7|540
1727336400000|2024-09-26 07:40:00|8306.4|8305.4|8309.7|8308.7|8310.2|8309.2|8305.7|8304.7|313
1727336700000|2024-09-26 07:45:00|8310.2|8309.2|8311.4|8310.4|8313.2|8312.2|8308.9|8307.9|333
1727337000000|2024-09-26 07:50:00|8311.7|8310.7|8314.7|8313.7|8315.7|8314.7|8310.2|8309.2|346
1727337300000|2024-09-26 07:55:00|8314.9|8313.9|8312.7|8311.7|8315.7|8314.7|8310.7|8309.7|579
1727337600000|2024-09-26 08:00:00|8313.4|8312.4|8316.4|8315.4|8319.9|8318.9|8313.2|8312.2|442
1727337900000|2024-09-26 08:05:00|8316.7|8315.7|8314.9|8313.9|8319.2|8318.2|8314.9|8313.9|310
1727338200000|2024-09-26 08:10:00|8315.2|8314.2|8319.9|8318.9|8320.9|8319.9|8313.2|8312.2|327
1727338500000|2024-09-26 08:15:00|8319.6|8318.6|8323.4|8322.4|8324.1|8323.1|8319.4|8318.4|345
1727338800000|2024-09-26 08:20:00|8323.6|8322.6|8318.1|8317.1|8325.4|8324.4|8317.9|8316.9|411
1727339100000|2024-09-26 08:25:00|8318.4|8317.4|8311|8310|8318.4|8317.4|8307.5|8306.5|550
1727339400000|2024-09-26 08:30:00|8311.3|8310.3|8308.5|8307.5|8312.8|8311.8|8306.5|8305.5|374
1727339700000|2024-09-26 08:35:00|8308.8|8307.8|8308.3|8307.3|8313.5|8312.5|8307.8|8306.8|665
1727340000000|2024-09-26 08:40:00|8308.5|8307.5|8305.5|8304.5|8308.8|8307.8|8303.8|8302.8|434
1727340300000|2024-09-26 08:45:00|8305.8|8304.8|8303.3|8302.3|8308|8307|8301|8300|386
1727340600000|2024-09-26 08:50:00|8303.5|8302.5|8298.5|8297.5|8305.5|8304.5|8298.5|8297.5|265
1727340900000|2024-09-26 08:55:00|8298.3|8297.3|8301.3|8300.3|8301.8|8300.8|8297.8|8296.8|261
1727341200000|2024-09-26 09:00:00|8301.5|8300.5|8297.8|8296.8|8302|8301|8297.8|8296.8|368
1727341500000|2024-09-26 09:05:00|8297.5|8296.5|8301.8|8300.8|8303.8|8302.8|8297.3|8296.3|306
1727341800000|2024-09-26 09:10:00|8301.5|8300.5|8301.8|8300.8|8304.8|8303.8|8300.3|8299.3|339
1727342100000|2024-09-26 09:15:00|8301.3|8300.3|8298.3|8297.3|8301.8|8300.8|8296.8|8295.8|272
1727342400000|2024-09-26 09:20:00|8298|8297|8295|8294|8298.8|8297.8|8295|8294|271
1727342700000|2024-09-26 09:25:00|8295.3|8294.3|8295.8|8294.8|8297.8|8296.8|8293.3|8292.3|374
1727343000000|2024-09-26 09:30:00|8296|8295|8296.3|8295.3|8296.8|8295.8|8291.3|8290.3|350
1727343300000|2024-09-26 09:35:00|8296.5|8295.5|8293.8|8292.8|8297.8|8296.8|8292.5|8291.5|272
1727343600000|2024-09-26 09:40:00|8293|8292|8295.3|8294.3|8297.3|8296.3|8292.8|8291.8|265
1727343900000|2024-09-26 09:45:00|8295.5|8294.5|8299|8298|8301.8|8300.8|8295.3|8294.3|884
1727344200000|2024-09-26 09:50:00|8299.3|8298.3|8297.5|8296.5|8299.3|8298.3|8294.3|8293.3|223
1727344500000|2024-09-26 09:55:00|8297.8|8296.8|8301|8300|8302|8301|8296.8|8295.8|234
1727344800000|2024-09-26 10:00:00|8300.8|8299.8|8299|8298|8305.5|8304.5|8298.8|8297.8|290
1727345100000|2024-09-26 10:05:00|8299.3|8298.3|8294.8|8293.8|8301.3|8300.3|8294.5|8293.5|266
1727345400000|2024-09-26 10:10:00|8295|8294|8288|8287|8295.5|8294.5|8288|8287|449
1727345700000|2024-09-26 10:15:00|8287.8|8286.8|8283|8282|8288|8287|8280.3|8279.3|641
1727346000000|2024-09-26 10:20:00|8283.3|8282.3|8281.5|8280.5|8283.3|8282.3|8278.5|8277.5|529
1727346300000|2024-09-26 10:25:00|8281.8|8280.8|8285|8284|8286.8|8285.8|8278.8|8277.8|751
1727346600000|2024-09-26 10:30:00|8285.3|8284.3|8285.5|8284.5|8287|8286|8282.5|8281.5|400
1727346900000|2024-09-26 10:35:00|8285.8|8284.8|8281|8280|8285.8|8284.8|8279.5|8278.5|335
1727347200000|2024-09-26 10:40:00|8281.3|8280.3|8286.8|8285.8|8287|8286|8280.5|8279.5|369
1727347500000|2024-09-26 10:45:00|8286.3|8285.3|8283.5|8282.5|8286.8|8285.8|8281.8|8280.8|300
1727347800000|2024-09-26 10:50:00|8283.8|8282.8|8281.5|8280.5|8284.8|8283.8|8281.5|8280.5|277
1727348100000|2024-09-26 10:55:00|8281.8|8280.8|8281.5|8280.5|8283|8282|8278.8|8277.8|456
1727348400000|2024-09-26 11:00:00|8282|8281|8285.8|8284.8|8287|8286|8280.5|8279.5|460
1727348700000|2024-09-26 11:05:00|8285.5|8284.5|8278.3|8277.3|8286.8|8285.8|8278|8277|232
1727349000000|2024-09-26 11:10:00|8278.5|8277.5|8281.8|8280.8|8283.8|8282.8|8278.3|8277.3|309
1727349300000|2024-09-26 11:15:00|8282.3|8281.3|8284.3|8283.3|8284.8|8283.8|8281.3|8280.3|400
1727349600000|2024-09-26 11:20:00|8284.5|8283.5|8281.3|8280.3|8285.8|8284.8|8280.8|8279.8|277
1727349900000|2024-09-26 11:25:00|8281.5|8280.5|8280.5|8279.5|8282.5|8281.5|8279.8|8278.8|309
1727350200000|2024-09-26 11:30:00|8280.3|8279.3|8280.3|8279.3|8282.8|8281.8|8277.8|8276.8|426
1727350500000|2024-09-26 11:35:00|8280.5|8279.5|8288.3|8287.3|8288.3|8287.3|8280.3|8279.3|620
1727350800000|2024-09-26 11:40:00|8288.5|8287.5|8287|8286|8290.5|8289.5|8285.3|8284.3|328
1727351100000|2024-09-26 11:45:00|8286.8|8285.8|8283.2|8282.2|8287.5|8286.5|8281.7|8280.7|230
1727351400000|2024-09-26 11:50:00|8283|8282|8281.5|8280.5|8284.2|8283.2|8280.5|8279.5|214
1727351700000|2024-09-26 11:55:00|8281.2|8280.2|8284|8283|8284.5|8283.5|8277.7|8276.7|237
1727352000000|2024-09-26 12:00:00|8283.7|8282.7|8279.5|8278.5|8283.7|8282.7|8278.2|8277.2|371
1727352300000|2024-09-26 12:05:00|8280|8279|8280|8279|8281.2|8280.2|8277|8276|391
1727352600000|2024-09-26 12:10:00|8279.7|8278.7|8277|8276|8280|8279|8275|8274|416
1727352900000|2024-09-26 12:15:00|8276.7|8275.7|8280|8279|8281.2|8280.2|8276.7|8275.7|287
1727353200000|2024-09-26 12:20:00|8279.7|8278.7|8278.5|8277.5|8280|8279|8277|8276|322
1727353500000|2024-09-26 12:25:00|8278.7|8277.7|8284.2|8283.2|8284.2|8283.2|8277.5|8276.5|388
1727353800000|2024-09-26 12:30:00|8284.5|8283.5|8288|8287|8289.2|8288.2|8282.5|8281.5|642
1727354100000|2024-09-26 12:35:00|8287.2|8286.2|8291.5|8290.5|8291.5|8290.5|8286.2|8285.2|408
1727354400000|2024-09-26 12:40:00|8291.7|8290.7|8293|8292|8294.2|8293.2|8289|8288|710
1727354700000|2024-09-26 12:45:00|8292.5|8291.5|8294|8293|8295.5|8294.5|8291.2|8290.2|395
1727355000000|2024-09-26 12:50:00|8293.7|8292.7|8287.2|8286.2|8294.5|8293.5|8286|8285|704
1727355300000|2024-09-26 12:55:00|8287|8286|8284.5|8283.5|8290.5|8289.5|8282.2|8281.2|529
1727355600000|2024-09-26 13:00:00|8284.2|8283.2|8290|8289|8294.5|8293.5|8284|8283|438
1727355900000|2024-09-26 13:05:00|8290.5|8289.5|8294.2|8293.2|8296.5|8295.5|8289.7|8288.7|437
1727356200000|2024-09-26 13:10:00|8293.7|8292.7|8294.5|8293.5|8295.5|8294.5|8292.7|8291.7|387
1727356500000|2024-09-26 13:15:00|8294.7|8293.7|8294|8293|8297.5|8296.5|8292.7|8291.7|681
1727356800000|2024-09-26 13:20:00|8293.5|8292.5|8294.7|8293.7|8296|8295|8291.5|8290.5|392
1727357100000|2024-09-26 13:25:00|8295.2|8294.2|8295|8294|8297.5|8296.5|8293.2|8292.2|601
1727357400000|2024-09-26 13:30:00|8295.5|8294.5|8292.5|8291.5|8295.5|8294.5|8288|8287|1040
1727357700000|2024-09-26 13:35:00|8293|8292|8290|8289|8297|8296|8287|8286|1243
1727358000000|2024-09-26 13:40:00|8289.7|8288.7|8290.2|8289.2|8292.7|8291.7|8284.7|8283.7|1470
1727358300000|2024-09-26 13:45:00|8290|8289|8294.5|8293.5|8297|8296|8289|8288|846
1727358600000|2024-09-26 13:50:00|8294.2|8293.2|8292.2|8291.2|8295|8294|8289.5|8288.5|534
1727358900000|2024-09-26 13:55:00|8292.5|8291.5|8295.7|8294.7|8296.7|8295.7|8288.5|8287.5|616
1727359200000|2024-09-26 14:00:00|8296.5|8295.5|8293|8292|8302|8301|8292.2|8291.2|647
1727359500000|2024-09-26 14:05:00|8293.2|8292.2|8293|8292|8295.7|8294.7|8290.7|8289.7|484
1727359800000|2024-09-26 14:10:00|8292.7|8291.7|8293.7|8292.7|8298.2|8297.2|8291.9|8290.9|421
1727360100000|2024-09-26 14:15:00|8293.9|8292.9|8290.2|8289.2|8294.7|8293.7|8289.7|8288.7|416
1727360400000|2024-09-26 14:20:00|8290.7|8289.7|8281.7|8280.7|8291.7|8290.7|8277.4|8276.4|808
1727360700000|2024-09-26 14:25:00|8281.4|8280.4|8287.2|8286.2|8287.2|8286.2|8280.9|8279.9|680
1727361000000|2024-09-26 14:30:00|8287.7|8286.7|8286.2|8285.2|8290.2|8289.2|8283.7|8282.7|807
1727361300000|2024-09-26 14:35:00|8285.9|8284.9|8283.9|8282.9|8285.9|8284.9|8280.4|8279.4|807
1727361600000|2024-09-26 14:40:00|8283.7|8282.7|8273.7|8272.7|8283.7|8282.7|8272.7|8271.7|668
1727361900000|2024-09-26 14:45:00|8274.2|8273.2|8269.2|8268.2|8276.7|8275.7|8266.9|8265.9|825
1727362200000|2024-09-26 14:50:00|8268.9|8267.9|8268.7|8267.7|8269.2|8268.2|8260.9|8259.9|1144
1727362500000|2024-09-26 14:55:00|8268.4|8267.4|8273.9|8272.9|8274.7|8273.7|8265.2|8264.2|917
1727362800000|2024-09-26 15:00:00|8273.7|8272.7|8276.7|8275.7|8279.4|8278.4|8273.7|8272.7|914
1727363100000|2024-09-26 15:05:00|8276.4|8275.4|8277.7|8276.7|8278.7|8277.7|8274.2|8273.2|558
1727363400000|2024-09-26 15:10:00|8277.4|8276.4|8276.7|8275.7|8278.7|8277.7|8275.2|8274.2|627
1727363700000|2024-09-26 15:15:00|8276.9|8275.9|8277.9|8276.9|8278.7|8277.7|8273.9|8272.9|1030
1727364000000|2024-09-26 15:20:00|8277.7|8276.7|8282.9|8281.9|8283.2|8282.2|8277.7|8276.7|1154
1727364300000|2024-09-26 15:25:00|8283.2|8282.2|8282.4|8280.4|8283.9|8282.9|8279.7|8278.2|2269
1727364600000|2024-09-26 15:30:00|8281.9|8279.9|8284.2|8282.2|8285.7|8283.7|8278.2|8276.2|6384
1727364900000|2024-09-26 15:35:00|8283.7|8281.7|8285.2|8283.2|8285.2|8283.2|8280.4|8278.4|1502
1727365200000|2024-09-26 15:40:00|8285.4|8283.4|8286.7|8284.7|8286.7|8284.7|8284.7|8282.7|598
1727365500000|2024-09-26 15:45:00|8286.9|8284.9|8283.4|8281.4|8288.2|8286.2|8282.7|8280.7|417
1727365800000|2024-09-26 15:50:00|8283.2|8281.2|8283.9|8281.9|8284.7|8282.7|8281.4|8279.4|378
1727366100000|2024-09-26 15:55:00|8283.7|8281.7|8282.7|8280.7|8285.4|8283.4|8282.2|8280.2|559
1727366400000|2024-09-26 16:00:00|8282.4|8280.4|8284.2|8282.2|8284.9|8282.9|8282.2|8280.2|195
1727366700000|2024-09-26 16:05:00|8284.4|8282.4|8284.9|8282.9|8287.7|8285.7|8283.2|8281.2|241
1727367000000|2024-09-26 16:10:00|8284.7|8282.7|8286.2|8284.2|8287.7|8285.7|8284.7|8282.7|188
1727367300000|2024-09-26 16:15:00|8286.4|8284.4|8288.2|8286.2|8289.2|8287.2|8286.2|8284.2|302
1727367600000|2024-09-26 16:20:00|8287.9|8285.9|8288.4|8286.4|8289.2|8287.2|8287.4|8285.4|158
1727367900000|2024-09-26 16:25:00|8288.7|8286.7|8286.7|8284.7|8290.2|8288.2|8286.2|8284.2|101
1727368200000|2024-09-26 16:30:00|8286.2|8284.2|8283.9|8281.9|8286.7|8284.7|8283.4|8281.4|171
1727368500000|2024-09-26 16:35:00|8283.7|8281.7|8285.9|8283.9|8286.2|8284.2|8283.7|8281.7|73
1727368800000|2024-09-26 16:40:00|8285.7|8283.7|8287.4|8285.4|8287.9|8285.9|8285.7|8283.7|87
1727369100000|2024-09-26 16:45:00|8287.2|8285.2|8285.9|8283.9|8289.2|8287.2|8285.7|8283.7|192
1727369400000|2024-09-26 16:50:00|8285.7|8283.7|8285.4|8283.4|8286.9|8284.9|8283.4|8281.4|106
1727369700000|2024-09-26 16:55:00|8285.7|8283.7|8284.9|8282.9|8286.4|8284.4|8284.7|8282.7|71
1727370000000|2024-09-26 17:00:00|8284.7|8282.7|8285.2|8283.2|8286.2|8284.2|8283.4|8281.4|115
1727370300000|2024-09-26 17:05:00|8284.9|8282.9|8284.4|8282.4|8285.2|8283.2|8283.4|8281.4|127
1727370600000|2024-09-26 17:10:00|8284.2|8282.2|8282.4|8280.4|8284.7|8282.7|8279.7|8277.7|105
1727370900000|2024-09-26 17:15:00|8282.2|8280.2|8277.2|8275.2|8283.2|8281.2|8275.7|8273.7|185
1727371200000|2024-09-26 17:20:00|8276.9|8274.9|8279.4|8277.4|8280.2|8278.2|8276.7|8274.7|237
1727371500000|2024-09-26 17:25:00|8279.7|8277.7|8283.2|8281.2|8283.4|8281.4|8278.9|8276.9|57
1727371800000|2024-09-26 17:30:00|8282.7|8280.7|8286.4|8284.4|8287.2|8285.2|8282.7|8280.7|351
1727372100000|2024-09-26 17:35:00|8286.2|8284.2|8286.4|8284.4|8286.9|8284.9|8284.7|8282.7|63
1727372400000|2024-09-26 17:40:00|8286.7|8284.7|8287.7|8285.7|8287.9|8285.9|8285.7|8283.7|38
1727372700000|2024-09-26 17:45:00|8287.9|8285.9|8288.4|8286.4|8289.7|8287.7|8287.7|8285.7|59
1727373000000|2024-09-26 17:50:00|8288.2|8286.2|8288.7|8286.7|8288.9|8286.9|8287.2|8285.2|16
1727373300000|2024-09-26 17:55:00|8288.9|8286.9|8289.2|8287.2|8289.9|8287.9|8288.2|8286.2|67
1727373600000|2024-09-26 18:00:00|8289.4|8287.4|8289.7|8287.7|8290.2|8288.2|8288.2|8286.2|57
1727373900000|2024-09-26 18:05:00|8289.4|8287.4|8289.7|8287.7|8290.7|8288.7|8289.4|8287.4|50
1727374200000|2024-09-26 18:10:00|8289.4|8287.4|8290.7|8288.7|8291.2|8289.2|8288.7|8286.7|42
1727374500000|2024-09-26 18:15:00|8291.2|8289.2|8290.9|8288.9|8292.7|8290.7|8290.7|8288.7|89
1727374800000|2024-09-26 18:20:00|8291.2|8289.2|8289.2|8287.2|8291.2|8289.2|8288.7|8286.7|41
1727375100000|2024-09-26 18:25:00|8288.9|8286.9|8289.2|8287.2|8290.2|8288.2|8288.7|8286.7|45
1727375400000|2024-09-26 18:30:00|8288.9|8286.9|8288.4|8286.4|8289.9|8287.9|8286.7|8284.7|82
1727375700000|2024-09-26 18:35:00|8288.2|8286.2|8290.2|8288.2|8290.2|8288.2|8287.2|8285.2|62
1727376000000|2024-09-26 18:40:00|8289.9|8287.9|8289.4|8287.4|8290.4|8288.4|8289.2|8287.2|61
1727376300000|2024-09-26 18:45:00|8289.2|8287.2|8289.2|8287.2|8289.7|8287.7|8287.9|8285.9|54
1727376600000|2024-09-26 18:50:00|8289.4|8287.4|8290.7|8288.7|8291.2|8289.2|8288.7|8286.7|43
1727376900000|2024-09-26 18:55:00|8290.4|8288.4|8290.9|8288.9|8291.9|8289.9|8290.2|8288.2|34
1727377200000|2024-09-26 19:00:00|8290.7|8288.7|8291.9|8289.9|8292.7|8290.7|8290.2|8288.2|66
1727377500000|2024-09-26 19:05:00|8292.2|8290.2|8290.4|8288.4|8292.4|8290.4|8290.2|8288.2|55
1727377800000|2024-09-26 19:10:00|8290.7|8288.7|8288.7|8286.7|8290.9|8288.9|8288.4|8286.4|45
1727378100000|2024-09-26 19:15:00|8288.4|8286.4|8286.9|8284.9|8288.4|8286.4|8286.2|8284.2|64
1727378400000|2024-09-26 19:20:00|8287.2|8285.2|8287.2|8285.2|8287.9|8285.9|8286.4|8284.4|48
1727378700000|2024-09-26 19:25:00|8286.7|8284.7|8285.9|8283.9|8286.7|8284.7|8283.9|8281.9|73
1727379000000|2024-09-26 19:30:00|8286.2|8284.2|8282.9|8280.9|8286.2|8284.2|8282.9|8280.9|200
1727379300000|2024-09-26 19:35:00|8283.2|8281.2|8284.2|8282.2|8284.4|8282.4|8281.7|8279.7|85
1727379600000|2024-09-26 19:40:00|8284.4|8282.4|8285.2|8283.2|8285.2|8283.2|8282.7|8280.7|104
1727379900000|2024-09-26 19:45:00|8284.7|8282.7|8283.4|8281.4|8284.7|8282.7|8282.2|8280.2|306
1727380200000|2024-09-26 19:50:00|8283.7|8281.7|8282.2|8280.2|8284.2|8282.2|8279.2|8277.2|531
1727380500000|2024-09-26 19:55:00|8281.9|8279.9|8286.7|8282.7|8289.7|8287.7|8281.2|8279.2|738
1727385300000|2024-09-26 21:15:00|8287.2|8283.2|8287.8|8283.8|8287.8|8283.8|8287.2|8283.2|0
1727388900000|2024-09-26 22:15:00|8286.8|8282.8|8286.8|8282.8|8286.8|8282.8|8286.8|8282.8|0
1727394900000|2024-09-26 23:55:00|8285.8|8281.8|8285.8|8281.8|8285.8|8281.8|8285.8|8281.8|0
1727395200000|2024-09-27 00:00:00|8290|8287|8277.3|8274.3|8290|8287|8275.5|8272.5|50
1727395500000|2024-09-27 00:05:00|8277|8274|8278.3|8275.3|8278.3|8275.3|8276.5|8273.5|16
1727395800000|2024-09-27 00:10:00|8278|8275|8280.3|8277.3|8282|8279|8277.8|8274.8|39
1727396100000|2024-09-27 00:15:00|8280.5|8277.5|8284.3|8281.3|8289.3|8286.3|8280.3|8277.3|34
1727396400000|2024-09-27 00:20:00|8284.5|8281.5|8281|8278|8284.5|8281.5|8280.5|8277.5|1
1727396700000|2024-09-27 00:25:00|8280.8|8277.8|8283|8280|8283|8280|8277.5|8274.5|19
1727397000000|2024-09-27 00:30:00|8282.8|8279.8|8286.5|8283.5|8286.8|8283.8|8282.3|8279.3|15
1727397300000|2024-09-27 00:35:00|8286.3|8283.3|8281.5|8278.5|8287|8284|8281.3|8278.3|4
1727397600000|2024-09-27 00:40:00|8282.3|8279.3|8281.5|8278.5|8283.8|8280.8|8281|8278|0
1727397900000|2024-09-27 00:45:00|8281.3|8278.3|8282.5|8279.5|8283.3|8280.3|8281.3|8278.3|2
1727398200000|2024-09-27 00:50:00|8283|8280|8284.5|8281.5|8285.8|8282.8|8283|8280|14
1727398500000|2024-09-27 00:55:00|8284.3|8281.3|8285.3|8282.3|8286|8283|8283.8|8280.8|7
1727398800000|2024-09-27 01:00:00|8284.5|8281.5|8286.8|8283.8|8287.3|8284.3|8284|8281|6
1727399100000|2024-09-27 01:05:00|8286.5|8283.5|8286.3|8283.3|8287.5|8284.5|8286|8283|22
1727399400000|2024-09-27 01:10:00|8286.5|8283.5|8288|8285|8289.8|8286.8|8286.5|8283.5|18
1727399700000|2024-09-27 01:15:00|8288.8|8285.8|8284.8|8281.8|8288.8|8285.8|8284.8|8281.8|22
1727400000000|2024-09-27 01:20:00|8284.3|8281.3|8284|8281|8284.5|8281.5|8282.3|8279.3|15
1727400300000|2024-09-27 01:25:00|8283.8|8280.8|8283.3|8280.3|8284|8281|8280.3|8277.3|32
1727400600000|2024-09-27 01:30:00|8282.3|8279.3|8280.5|8277.5|8284|8281|8279.8|8276.8|4
1727400900000|2024-09-27 01:35:00|8280.3|8277.3|8276.8|8273.8|8280.3|8277.3|8276|8273|9
1727401200000|2024-09-27 01:40:00|8276.5|8273.5|8274.5|8271.5|8278.5|8275.5|8274.5|8271.5|25
1727401500000|2024-09-27 01:45:00|8276|8273|8275|8272|8276.8|8273.8|8273.8|8270.8|12
1727401800000|2024-09-27 01:50:00|8274.8|8271.8|8275.8|8272.8|8276|8273|8273.5|8270.5|6
1727402100000|2024-09-27 01:55:00|8276|8273|8275.5|8272.5|8277.3|8274.3|8274.8|8271.8|37
1727402400000|2024-09-27 02:00:00|8275.8|8272.8|8271.8|8268.8|8276.3|8273.3|8271.8|8268.8|18
1727402700000|2024-09-27 02:05:00|8272|8269|8274.3|8271.3|8275.3|8272.3|8272|8269|22
1727403000000|2024-09-27 02:10:00|8274.8|8271.8|8275.5|8272.5|8276.3|8273.3|8274.5|8271.5|13
1727403300000|2024-09-27 02:15:00|8276|8273|8275.5|8272.5|8278|8275|8274.8|8271.8|12
1727403600000|2024-09-27 02:20:00|8275.8|8272.8|8276.3|8273.3|8277.5|8274.5|8275.3|8272.3|17
1727403900000|2024-09-27 02:25:00|8275.8|8272.8|8274.5|8271.5|8277|8274|8273.5|8270.5|19
1727404200000|2024-09-27 02:30:00|8275.5|8272.5|8276|8273|8277.3|8274.3|8275.3|8272.3|21
1727404500000|2024-09-27 02:35:00|8276.3|8273.3|8276.8|8273.8|8278.3|8275.3|8276|8273|10
1727404800000|2024-09-27 02:40:00|8277|8274|8275.3|8272.3|8277.5|8274.5|8275.3|8272.3|3
1727405100000|2024-09-27 02:45:00|8276|8273|8278.3|8275.3|8278.3|8275.3|8275.3|8272.3|12
1727405400000|2024-09-27 02:50:00|8278|8275|8277.8|8274.8|8278.3|8275.3|8277.5|8274.5|0
1727405700000|2024-09-27 02:55:00|8277.5|8274.5|8278.3|8275.3|8278.3|8275.3|8276.5|8273.5|9
1727406000000|2024-09-27 03:00:00|8277.8|8274.8|8277|8274|8277.8|8274.8|8277|8274|1
1727406300000|2024-09-27 03:05:00|8276.3|8273.3|8276.8|8273.8|8277|8274|8275|8272|8
1727406600000|2024-09-27 03:10:00|8277|8274|8277|8274|8277|8274|8275.5|8272.5|5
1727406900000|2024-09-27 03:15:00|8276.3|8273.3|8278.3|8275.3|8279.3|8276.3|8276.3|8273.3|23
1727407200000|2024-09-27 03:20:00|8278.5|8275.5|8278.8|8275.8|8280.3|8277.3|8278.3|8275.3|8
1727407500000|2024-09-27 03:25:00|8278.3|8275.3|8277.8|8274.8|8278.3|8275.3|8276.5|8273.5|9
1727407800000|2024-09-27 03:30:00|8278|8275|8284.5|8281.5|8284.8|8281.8|8277.8|8274.8|52
1727408100000|2024-09-27 03:35:00|8284.3|8281.3|8284.8|8281.8|8286.8|8283.8|8283.5|8280.5|52
1727408400000|2024-09-27 03:40:00|8285|8282|8284.5|8281.5|8286.5|8283.5|8284.3|8281.3|7
1727408700000|2024-09-27 03:45:00|8285.3|8282.3|8285.3|8282.3|8286.8|8283.8|8284.8|8281.8|12
1727409000000|2024-09-27 03:50:00|8285.5|8282.5|8285.8|8282.8|8287.3|8284.3|8285.3|8282.3|9
1727409300000|2024-09-27 03:55:00|8286.3|8283.3|8287.3|8284.3|8287.5|8284.5|8285.3|8282.3|2
1727409600000|2024-09-27 04:00:00|8286.8|8283.8|8287.8|8284.8|8289|8286|8286.8|8283.8|3
1727409900000|2024-09-27 04:05:00|8288|8285|8290.3|8287.3|8290.5|8287.5|8288|8285|8
1727410200000|2024-09-27 04:10:00|8290|8287|8291|8288|8291|8288|8290|8287|6
1727410500000|2024-09-27 04:15:00|8291.3|8288.3|8293.5|8290.5|8293.5|8290.5|8290.5|8287.5|30
1727410800000|2024-09-27 04:20:00|8294|8291|8294.5|8291.5|8294.5|8291.5|8293.3|8290.3|25
1727411100000|2024-09-27 04:25:00|8294.3|8291.3|8297.3|8294.3|8297.3|8294.3|8293.3|8290.3|32
1727411400000|2024-09-27 04:30:00|8297.5|8294.5|8296.3|8293.3|8298.3|8295.3|8295.8|8292.8|28
1727411700000|2024-09-27 04:35:00|8296|8293|8295.8|8292.8|8296.3|8293.3|8295|8292|1
1727412000000|2024-09-27 04:40:00|8296|8293|8295.8|8292.8|8296|8293|8295.8|8292.8|2
1727412300000|2024-09-27 04:45:00|8296|8293|8294.8|8291.8|8296|8293|8294.5|8291.5|3
1727412600000|2024-09-27 04:50:00|8295.5|8292.5|8297|8294|8297|8294|8294.8|8291.8|16
1727412900000|2024-09-27 04:55:00|8296.5|8293.5|8299.5|8296.5|8300|8297|8296.3|8293.3|31
1727413200000|2024-09-27 05:00:00|8299.8|8296.8|8300.5|8297.5|8302|8299|8299.3|8296.3|32
1727413500000|2024-09-27 05:05:00|8300.8|8297.8|8302.8|8299.8|8305|8302|8300.3|8297.3|24
1727413800000|2024-09-27 05:10:00|8302.5|8299.5|8303.3|8300.3|8303.5|8300.5|8299.8|8296.8|33
1727414100000|2024-09-27 05:15:00|8303.5|8300.5|8302.5|8299.5|8303.5|8300.5|8301.3|8298.3|15
1727414400000|2024-09-27 05:20:00|8302.3|8299.3|8300.5|8297.5|8303.3|8300.3|8300.5|8297.5|29
1727414700000|2024-09-27 05:25:00|8301.3|8298.3|8296|8293|8301.5|8298.5|8294.8|8291.8|33
1727415000000|2024-09-27 05:30:00|8295.3|8292.3|8290.8|8287.8|8295.3|8292.3|8290|8287|31
1727415300000|2024-09-27 05:35:00|8290.5|8287.5|8291|8288|8294.3|8291.3|8290|8287|48
1727415600000|2024-09-27 05:40:00|8291.3|8288.3|8293.3|8290.3|8294|8291|8291.3|8288.3|11
1727415900000|2024-09-27 05:45:00|8293.5|8290.5|8293.8|8290.8|8296.5|8293.5|8292.8|8289.8|33
1727416200000|2024-09-27 05:50:00|8294|8291|8295|8292|8295|8292|8293.3|8290.3|6
1727416500000|2024-09-27 05:55:00|8295.3|8292.3|8296.8|8293.8|8297.8|8294.8|8294.8|8291.8|41
1727416800000|2024-09-27 06:00:00|8298|8295|8297.5|8295.5|8302.5|8300.5|8296|8294|224
1727417100000|2024-09-27 06:05:00|8297.8|8295.8|8293.5|8291.5|8297.8|8295.8|8291.8|8289.8|61
1727417400000|2024-09-27 06:10:00|8293.8|8291.8|8294.3|8292.3|8294.3|8292.3|8289.5|8287.5|71
1727417700000|2024-09-27 06:15:00|8294.5|8292.5|8296.3|8294.3|8297.5|8295.5|8293|8291|64
1727418000000|2024-09-27 06:20:00|8296.5|8294.5|8292|8290|8297.5|8295.5|8288|8286|174
1727418300000|2024-09-27 06:25:00|8291.8|8289.8|8290.5|8288.5|8291.8|8289.8|8289.3|8287.3|293
1727418600000|2024-09-27 06:30:00|8290.8|8288.8|8294|8292|8294.5|8292.5|8290|8288|146
1727418900000|2024-09-27 06:35:00|8293.5|8291.5|8289.5|8287.5|8293.5|8291.5|8289.3|8287.3|58
1727419200000|2024-09-27 06:40:00|8289.8|8287.8|8287.5|8285.5|8290|8288|8287.5|8285.5|63
1727419500000|2024-09-27 06:45:00|8292|8290|8286.3|8284.3|8292|8290|8284|8282|332
1727419800000|2024-09-27 06:50:00|8286.5|8284.5|8290|8288|8290.5|8288.5|8284.5|8282.5|221
1727420100000|2024-09-27 06:55:00|8290.3|8288.3|8289.5|8287.5|8291|8289|8285|8283|224
1727420400000|2024-09-27 07:00:00|8289|8288|8298|8297|8299.5|8298.5|8289|8288|1946
1727420700000|2024-09-27 07:05:00|8297.3|8296.3|8292|8291|8300.8|8299.8|8286.5|8285.5|945
1727421000000|2024-09-27 07:10:00|8292.3|8291.3|8287.5|8286.5|8294|8293|8286.8|8285.8|656
1727421300000|2024-09-27 07:15:00|8287.8|8286.8|8294.8|8293.8|8298|8297|8287.8|8286.8|471
1727421600000|2024-09-27 07:20:00|8295|8294|8293.3|8292.3|8298.8|8297.8|8292.5|8291.5|637
1727421900000|2024-09-27 07:25:00|8293.5|8292.5|8294.8|8293.8|8295.8|8294.8|8292.5|8291.5|388
1727422200000|2024-09-27 07:30:00|8294.3|8293.3|8299|8298|8301.5|8300.5|8294|8293|1043
1727422500000|2024-09-27 07:35:00|8298.8|8297.8|8303|8302|8303.8|8302.8|8295.8|8294.8|687
1727422800000|2024-09-27 07:40:00|8303.1|8302.1|8301.9|8300.9|8304.4|8303.4|8298.4|8297.4|450
1727423100000|2024-09-27 07:45:00|8302.1|8301.1|8299.6|8298.6|8304.4|8303.4|8299.4|8298.4|331
1727423400000|2024-09-27 07:50:00|8299.9|8298.9|8297.6|8296.6|8300.4|8299.4|8295.6|8294.6|423
1727423700000|2024-09-27 07:55:00|8297.9|8296.9|8295.9|8294.9|8298.9|8297.9|8294.9|8293.9|286
1727424000000|2024-09-27 08:00:00|8296.1|8295.1|8299.6|8298.6|8302.1|8301.1|8296.1|8295.1|401
1727424300000|2024-09-27 08:05:00|8299.9|8298.9|8305.6|8304.6|8307.4|8306.4|8298.9|8297.9|337
1727424600000|2024-09-27 08:10:00|8305.9|8304.9|8305.9|8304.9|8308.9|8307.9|8304.6|8303.6|283
1727424900000|2024-09-27 08:15:00|8305.6|8304.6|8300.9|8299.9|8306.4|8305.4|8298.9|8297.9|266
1727425200000|2024-09-27 08:20:00|8300.6|8299.6|8304.6|8303.6|8305.4|8304.4|8300.4|8299.4|564
1727425500000|2024-09-27 08:25:00|8304.9|8303.9|8305.9|8304.9|8308.4|8307.4|8302.9|8301.9|251
1727425800000|2024-09-27 08:30:00|8305.4|8304.4|8310.1|8309.1|8310.4|8309.4|8305.4|8304.4|475
1727426100000|2024-09-27 08:35:00|8310.4|8309.4|8313.9|8312.9|8313.9|8312.9|8308.9|8307.9|239
1727426400000|2024-09-27 08:40:00|8314.1|8313.1|8311.4|8310.4|8314.9|8313.9|8310.6|8309.6|263
1727426700000|2024-09-27 08:45:00|8310.9|8309.9|8313.9|8312.9|8316.9|8315.9|8310.9|8309.9|383
1727427000000|2024-09-27 08:50:00|8313.6|8312.6|8309.9|8308.9|8314.9|8313.9|8308.9|8307.9|294
1727427300000|2024-09-27 08:55:00|8309.6|8308.6|8309.4|8308.4|8309.9|8308.9|8304.9|8303.9|259
1727427600000|2024-09-27 09:00:00|8309.6|8308.6|8311.9|8310.9|8312.4|8311.4|8307.6|8306.6|255
1727427900000|2024-09-27 09:05:00|8311.6|8310.6|8311.9|8310.9|8313.4|8312.4|8309.9|8308.9|199
1727428200000|2024-09-27 09:10:00|8312.1|8311.1|8311.9|8310.9|8313.9|8312.9|8310.9|8309.9|222
1727428500000|2024-09-27 09:15:00|8311.4|8310.4|8317.4|8316.4|8318.4|8317.4|8310.6|8309.6|383
1727428800000|2024-09-27 09:20:00|8317.6|8316.6|8315.1|8314.1|8319.4|8318.4|8313.9|8312.9|384
1727429100000|2024-09-27 09:25:00|8314.9|8313.9|8314.4|8313.4|8317.1|8316.1|8313.9|8312.9|198
1727429400000|2024-09-27 09:30:00|8314.1|8313.1|8311.9|8310.9|8314.4|8313.4|8308.9|8307.9|279
1727429700000|2024-09-27 09:35:00|8311.6|8310.6|8311.9|8310.9|8313.4|8312.4|8310.4|8309.4|292
1727430000000|2024-09-27 09:40:00|8311.4|8310.4|8313.9|8312.9|8313.9|8312.9|8310.6|8309.6|226
1727430300000|2024-09-27 09:45:00|8313.4|8312.4|8317.9|8316.9|8318.9|8317.9|8312.4|8311.4|201
1727430600000|2024-09-27 09:50:00|8317.6|8316.6|8317.6|8316.6|8317.9|8316.9|8315.1|8314.1|216
1727430900000|2024-09-27 09:55:00|8317.4|8316.4|8318.1|8317.1|8320.6|8319.6|8316.1|8315.1|545
1727431200000|2024-09-27 10:00:00|8317.9|8316.9|8320.9|8319.9|8322.6|8321.6|8317.4|8316.4|286
1727431500000|2024-09-27 10:05:00|8320.6|8319.6|8323.6|8322.6|8325.9|8324.9|8320.4|8319.4|352
1727431800000|2024-09-27 10:10:00|8323.9|8322.9|8325.9|8324.9|8326.1|8325.1|8321.6|8320.6|299
1727432100000|2024-09-27 10:15:00|8325.4|8324.4|8321.9|8320.9|8327.1|8326.1|8321.4|8320.4|499
1727432400000|2024-09-27 10:20:00|8322.4|8321.4|8325.9|8324.9|8326.9|8325.9|8322.4|8321.4|228
1727432700000|2024-09-27 10:25:00|8325.6|8324.6|8322.9|8321.9|8326.4|8325.4|8322.4|8321.4|186
1727433000000|2024-09-27 10:30:00|8323.4|8322.4|8316.4|8315.4|8324.4|8323.4|8315.9|8314.9|841
1727433300000|2024-09-27 10:35:00|8316.6|8315.6|8320.6|8319.6|8322.9|8321.9|8316.6|8315.6|246
1727433600000|2024-09-27 10:40:00|8320.4|8319.4|8323.4|8322.4|8324.4|8323.4|8319.4|8318.4|175
1727433900000|2024-09-27 10:45:00|8323.1|8322.1|8327.4|8326.4|8327.6|8326.6|8323.1|8322.1|166
1727434200000|2024-09-27 10:50:00|8326.9|8325.9|8321.1|8320.1|8327.6|8326.6|8320.9|8319.9|243
1727434500000|2024-09-27 10:55:00|8321.4|8320.4|8320.6|8319.6|8321.6|8320.6|8317.4|8316.4|396
1727434800000|2024-09-27 11:00:00|8320.9|8319.9|8324.6|8323.6|8325.1|8324.1|8318.1|8317.1|339
1727435100000|2024-09-27 11:05:00|8324.9|8323.9|8324.4|8323.4|8324.9|8323.9|8321.4|8320.4|165
1727435400000|2024-09-27 11:10:00|8324.9|8323.9|8325.4|8324.4|8325.4|8324.4|8322.9|8321.9|216
1727435700000|2024-09-27 11:15:00|8325.1|8324.1|8332.4|8331.4|8332.6|8331.6|8324.9|8323.9|447
1727436000000|2024-09-27 11:20:00|8332.1|8331.1|8331.4|8330.4|8334.9|8333.9|8330.9|8329.9|348
1727436300000|2024-09-27 11:25:00|8331.1|8330.1|8333.9|8332.9|8334.4|8333.4|8330.4|8329.4|541
1727436600000|2024-09-27 11:30:00|8334.9|8333.9|8336.1|8335.1|8337.4|8336.4|8334.6|8333.6|270
1727436900000|2024-09-27 11:35:00|8336.4|8335.4|8330.1|8329.1|8337.4|8336.4|8329.9|8328.9|648
1727437200000|2024-09-27 11:40:00|8330.4|8329.4|8329.4|8328.4|8331.4|8330.4|8329.4|8328.4|675
1727437500000|2024-09-27 11:45:00|8328.9|8327.9|8322.9|8321.9|8328.9|8327.9|8322.4|8321.4|475
1727437800000|2024-09-27 11:50:00|8323.1|8322.1|8322.4|8321.4|8323.4|8322.4|8317.1|8316.1|473
1727438100000|2024-09-27 11:55:00|8322.9|8321.9|8320.1|8319.1|8324.9|8323.9|8319.9|8318.9|268
1727438400000|2024-09-27 12:00:00|8319.9|8318.9|8322.9|8321.9|8323.4|8322.4|8316.6|8315.6|429
1727438700000|2024-09-27 12:05:00|8322.6|8321.6|8322.4|8321.4|8323.6|8322.6|8320.9|8319.9|210
1727439000000|2024-09-27 12:10:00|8322.1|8321.1|8314.9|8313.9|8322.4|8321.4|8314.9|8313.9|499
1727439300000|2024-09-27 12:15:00|8315.4|8314.4|8315.9|8314.9|8318.9|8317.9|8315.4|8314.4|524
1727439600000|2024-09-27 12:20:00|8316.4|8315.4|8315.9|8314.9|8317.4|8316.4|8314.6|8313.6|396
1727439900000|2024-09-27 12:25:00|8315.6|8314.6|8321.1|8320.1|8322.1|8321.1|8315.6|8314.6|345
1727440200000|2024-09-27 12:30:00|8320.6|8319.6|8315.9|8314.9|8322.4|8321.4|8313.4|8312.4|939
1727440500000|2024-09-27 12:35:00|8315.4|8314.4|8315.9|8314.9|8316.4|8315.4|8312.4|8311.4|466
1727440800000|2024-09-27 12:40:00|8315.6|8314.6|8310.6|8309.6|8316.4|8315.4|8309.1|8308.1|458
1727441100000|2024-09-27 12:45:00|8310.9|8309.9|8312.4|8311.4|8313.6|8312.6|8309.9|8308.9|457
1727441400000|2024-09-27 12:50:00|8312.1|8311.1|8304.4|8303.4|8313.4|8312.4|8304.1|8303.1|412
1727441700000|2024-09-27 12:55:00|8303.9|8302.9|8308.1|8307.1|8308.6|8307.6|8303.1|8302.1|364
1727442000000|2024-09-27 13:00:00|8308.4|8307.4|8312.4|8311.4|8312.6|8311.6|8306.1|8305.1|356
1727442300000|2024-09-27 13:05:00|8312.1|8311.1|8311.4|8310.4|8312.9|8311.9|8310.4|8309.4|261
1727442600000|2024-09-27 13:10:00|8311.6|8310.6|8307.4|8306.4|8313.4|8312.4|8306.9|8305.9|250
1727442900000|2024-09-27 13:15:00|8306.9|8305.9|8300.9|8299.9|8307.4|8306.4|8299.9|8298.9|358
1727443200000|2024-09-27 13:20:00|8300.6|8299.6|8297.9|8296.9|8300.9|8299.9|8296.9|8295.9|365
1727443500000|2024-09-27 13:25:00|8297.6|8296.6|8301.4|8300.4|8303.9|8302.9|8297.6|8296.6|514
1727443800000|2024-09-27 13:30:00|8301.9|8300.9|8301.9|8300.9|8308.1|8307.1|8298.9|8297.9|889
1727444100000|2024-09-27 13:35:00|8301.6|8300.6|8304.4|8303.4|8310.1|8309.1|8301.6|8300.6|497
1727444400000|2024-09-27 13:40:00|8304.6|8303.6|8301.9|8300.9|8308.4|8307.4|8301.9|8300.9|720
1727444700000|2024-09-27 13:45:00|8302.4|8301.4|8304.4|8303.4|8306.1|8305.1|8298.9|8297.9|511
1727445000000|2024-09-27 13:50:00|8304.1|8303.1|8309.6|8308.6|8312.4|8311.4|8302.9|8301.9|459
1727445300000|2024-09-27 13:55:00|8309.1|8308.1|8315.1|8314.1|8316.4|8315.4|8308.4|8307.4|487
1727445600000|2024-09-27 14:00:00|8315.4|8314.4|8317.4|8316.4|8319.1|8318.1|8312.1|8311.1|976
1727445900000|2024-09-27 14:05:00|8316.6|8315.6|8318.4|8317.4|8319.1|8318.1|8313.6|8312.6|491
1727446200000|2024-09-27 14:10:00|8317.6|8316.6|8324.6|8323.6|8325.6|8324.6|8316.1|8315.1|706
1727446500000|2024-09-27 14:15:00|8324.8|8323.8|8331.8|8330.8|8331.8|8330.8|8324.3|8323.3|896
1727446800000|2024-09-27 14:20:00|8331.6|8330.6|8329.6|8328.6|8331.8|8330.8|8326.8|8325.8|588
1727447100000|2024-09-27 14:25:00|8329.1|8328.1|8327.8|8326.8|8332.6|8331.6|8327.8|8326.8|546
1727447400000|2024-09-27 14:30:00|8328.1|8327.1|8327.6|8326.6|8331.6|8330.6|8327.1|8326.1|432
1727447700000|2024-09-27 14:35:00|8327.3|8326.3|8326.1|8325.1|8330.6|8329.6|8325.1|8324.1|694
1727448000000|2024-09-27 14:40:00|8325.8|8324.8|8325.8|8324.8|8326.6|8325.6|8321.8|8320.8|532
1727448300000|2024-09-27 14:45:00|8326.1|8325.1|8329.1|8328.1|8329.1|8328.1|8324.1|8323.1|417
1727448600000|2024-09-27 14:50:00|8328.8|8327.8|8325.6|8324.6|8331.1|8330.1|8324.1|8323.1|632
1727448900000|2024-09-27 14:55:00|8325.1|8324.1|8326.6|8325.6|8329.1|8328.1|8323.3|8322.3|501
1727449200000|2024-09-27 15:00:00|8326.3|8325.3|8323.6|8322.6|8326.6|8325.6|8320.3|8319.3|703
1727449500000|2024-09-27 15:05:00|8323.8|8322.8|8322.1|8321.1|8326.6|8325.6|8320.6|8319.6|511
1727449800000|2024-09-27 15:10:00|8322.8|8321.8|8324.6|8323.6|8325.6|8324.6|8322.1|8321.1|596
1727450100000|2024-09-27 15:15:00|8324.8|8323.8|8324.6|8323.6|8326.3|8325.3|8322.8|8321.8|536
1727450400000|2024-09-27 15:20:00|8324.3|8323.3|8324.6|8323.6|8326.8|8325.8|8323.3|8322.3|698
1727450700000|2024-09-27 15:25:00|8324.8|8323.8|8323.3|8321.3|8325.1|8324.1|8320.8|8319.8|2423
1727451000000|2024-09-27 15:30:00|8322.6|8320.6|8322.1|8320.1|8325.1|8323.1|8315.6|8313.6|7751
1727451300000|2024-09-27 15:35:00|8323.1|8321.1|8316.6|8314.6|8323.8|8321.8|8316.1|8314.1|1258
1727451600000|2024-09-27 15:40:00|8316.1|8314.1|8325.1|8323.1|8325.8|8323.8|8316.1|8314.1|608
1727451900000|2024-09-27 15:45:00|8324.8|8322.8|8327.3|8325.3|8328.8|8326.8|8324.1|8322.1|522
1727452200000|2024-09-27 15:50:00|8327.6|8325.6|8323.1|8321.1|8327.6|8325.6|8322.6|8320.6|412
1727452500000|2024-09-27 15:55:00|8322.8|8320.8|8320.3|8318.3|8324.3|8322.3|8319.3|8317.3|385
1727452800000|2024-09-27 16:00:00|8320.1|8318.1|8315.8|8313.8|8320.3|8318.3|8315.1|8313.1|205
1727453100000|2024-09-27 16:05:00|8315.6|8313.6|8315.8|8313.8|8318.1|8316.1|8314.3|8312.3|383
1727453400000|2024-09-27 16:10:00|8315.6|8313.6|8312.8|8310.8|8316.1|8314.1|8311.3|8309.3|566
1727453700000|2024-09-27 16:15:00|8312.6|8310.6|8314.1|8312.1|8315.6|8313.6|8312.6|8310.6|252
1727454000000|2024-09-27 16:20:00|8313.8|8311.8|8314.6|8312.6|8314.8|8312.8|8313.3|8311.3|282
1727454300000|2024-09-27 16:25:00|8314.8|8312.8|8315.1|8313.1|8316.6|8314.6|8313.1|8311.1|286
1727454600000|2024-09-27 16:30:00|8314.6|8312.6|8315.3|8313.3|8316.3|8314.3|8313.8|8311.8|68
1727454900000|2024-09-27 16:35:00|8315.1|8313.1|8319.8|8317.8|8320.8|8318.8|8314.8|8312.8|122
1727455200000|2024-09-27 16:40:00|8320.1|8318.1|8319.3|8317.3|8320.6|8318.6|8318.3|8316.3|94
1727455500000|2024-09-27 16:45:00|8319.1|8317.1|8317.8|8315.8|8320.3|8318.3|8317.8|8315.8|130
1727455800000|2024-09-27 16:50:00|8318.1|8316.1|8317.6|8315.6|8319.1|8317.1|8317.6|8315.6|79
1727456100000|2024-09-27 16:55:00|8317.3|8315.3|8319.1|8317.1|8319.8|8317.8|8317.1|8315.1|78
1727456400000|2024-09-27 17:00:00|8319.6|8317.6|8322.6|8320.6|8323.6|8321.6|8319.6|8317.6|99
1727456700000|2024-09-27 17:05:00|8322.8|8320.8|8316.6|8314.6|8322.8|8320.8|8316.6|8314.6|241
1727457000000|2024-09-27 17:10:00|8316.8|8314.8|8315.6|8313.6|8317.1|8315.1|8315.3|8313.3|149
1727457300000|2024-09-27 17:15:00|8315.3|8313.3|8314.6|8312.6|8316.6|8314.6|8314.1|8312.1|62
1727457600000|2024-09-27 17:20:00|8314.8|8312.8|8314.3|8312.3|8315.3|8313.3|8313.3|8311.3|36
1727457900000|2024-09-27 17:25:00|8314.1|8312.1|8313.3|8311.3|8314.1|8312.1|8311.6|8309.6|79
1727458200000|2024-09-27 17:30:00|8313.6|8311.6|8311.3|8309.3|8313.6|8311.6|8310.3|8308.3|56
1727458500000|2024-09-27 17:35:00|8311.1|8309.1|8309.6|8307.6|8312.1|8310.1|8308.8|8306.8|45
1727458800000|2024-09-27 17:40:00|8309.3|8307.3|8311.6|8309.6|8312.1|8310.1|8308.8|8306.8|89
1727459100000|2024-09-27 17:45:00|8311.1|8309.1|8312.3|8310.3|8314.1|8312.1|8310.6|8308.6|49
1727459400000|2024-09-27 17:50:00|8312.1|8310.1|8312.8|8310.8|8314.1|8312.1|8311.8|8309.8|36
1727459700000|2024-09-27 17:55:00|8312.6|8310.6|8313.8|8311.8|8313.8|8311.8|8310.8|8308.8|39
1727460000000|2024-09-27 18:00:00|8313.6|8311.6|8313.1|8311.1|8314.8|8312.8|8312.6|8310.6|134
1727460300000|2024-09-27 18:05:00|8313.3|8311.3|8315.1|8313.1|8315.8|8313.8|8313.1|8311.1|58
1727460600000|2024-09-27 18:10:00|8315.6|8313.6|8315.1|8313.1|8316.8|8314.8|8315.1|8313.1|75
1727460900000|2024-09-27 18:15:00|8315.3|8313.3|8314.6|8312.6|8316.6|8314.6|8314.6|8312.6|58
1727461200000|2024-09-27 18:20:00|8314.8|8312.8|8315.6|8313.6|8316.6|8314.6|8314.8|8312.8|50
1727461500000|2024-09-27 18:25:00|8315.3|8313.3|8307.6|8305.6|8315.6|8313.6|8307.6|8305.6|475
1727461800000|2024-09-27 18:30:00|8308.1|8306.1|8306.1|8304.1|8309.1|8307.1|8302.6|8300.6|191
1727462100000|2024-09-27 18:35:00|8305.8|8303.8|8305.6|8303.6|8306.3|8304.3|8302.1|8300.1|115
1727462400000|2024-09-27 18:40:00|8305.3|8303.3|8307.8|8305.8|8308.6|8306.6|8304.1|8302.1|117
1727462700000|2024-09-27 18:45:00|8307.6|8305.6|8310.3|8308.3|8311.1|8309.1|8307.6|8305.6|118
1727463000000|2024-09-27 18:50:00|8310.1|8308.1|8310.1|8308.1|8311.6|8309.6|8309.1|8307.1|34
1727463300000|2024-09-27 18:55:00|8309.8|8307.8|8312.6|8310.6|8314.8|8312.8|8309.8|8307.8|42
1727463600000|2024-09-27 19:00:00|8312.3|8310.3|8313.1|8311.1|8313.3|8311.3|8311.1|8309.1|44
1727463900000|2024-09-27 19:05:00|8312.8|8310.8|8311.1|8309.1|8313.8|8311.8|8310.6|8308.6|41
1727464200000|2024-09-27 19:10:00|8310.8|8308.8|8312.1|8310.1|8312.8|8310.8|8310.3|8308.3|56
1727464500000|2024-09-27 19:15:00|8311.8|8309.8|8314.6|8312.6|8315.1|8313.1|8311.6|8309.6|195
1727464800000|2024-09-27 19:20:00|8314.8|8312.8|8312.3|8310.3|8315.6|8313.6|8311.6|8309.6|72
1727465100000|2024-09-27 19:25:00|8312.1|8310.1|8314.1|8312.1|8315.3|8313.3|8311.1|8309.1|92
1727465400000|2024-09-27 19:30:00|8313.8|8311.8|8314.1|8312.1|8314.8|8312.8|8312.6|8310.6|105
1727465700000|2024-09-27 19:35:00|8313.8|8311.8|8312.6|8310.6|8314.8|8312.8|8312.3|8310.3|87
1727466000000|2024-09-27 19:40:00|8312.3|8310.3|8313.8|8311.8|8313.8|8311.8|8311.6|8309.6|60
1727466300000|2024-09-27 19:45:00|8314.1|8312.1|8311.6|8309.6|8314.6|8312.6|8311.3|8309.3|77
1727466600000|2024-09-27 19:50:00|8311.3|8309.3|8303.3|8301.3|8311.8|8309.8|8303.3|8301.3|735
1727466900000|2024-09-27 19:55:00|8303.8|8301.8|8300.8|8296.8|8306.1|8304.1|8295.3|8293.3|2429
1727467200000|2024-09-27 20:00:00|8301.4|8297.4|8300.1|8296.1|8302.5|8298.5|8298.3|8294.3|0
1727467500000|2024-09-27 20:05:00|8300.2|8296.2|8299.8|8295.8|8301.3|8297.3|8299.5|8295.5|0
1727467800000|2024-09-27 20:10:00|8299.9|8295.9|8300.7|8296.7|8300.9|8296.9|8299.6|8295.6|0
1727468100000|2024-09-27 20:15:00|8300.8|8296.8|8299.3|8295.3|8301|8297|8299|8295|0
1727468400000|2024-09-27 20:20:00|8299.2|8295.2|8299.6|8295.6|8299.6|8295.6|8298.4|8294.4|0
1727468700000|2024-09-27 20:25:00|8299.7|8295.7|8300.8|8296.8|8301.9|8297.9|8299.7|8295.7|0
1727469000000|2024-09-27 20:30:00|8300.9|8296.9|8301.4|8297.4|8301.6|8297.6|8300.9|8296.9|0
1727469300000|2024-09-27 20:35:00|8301.3|8297.3|8299.7|8295.7|8301.4|8297.4|8299.2|8295.2|0
1727469600000|2024-09-27 20:40:00|8299.6|8295.6|8298.5|8294.5|8299.6|8295.6|8296.3|8292.3|0
1727469900000|2024-09-27 20:45:00|8298.6|8294.6|8298.6|8294.6|8300|8296|8298.6|8294.6|0
1727470200000|2024-09-27 20:50:00|8298.7|8294.7|8297.5|8293.5|8299.2|8295.2|8296.6|8292.6|0
1727470500000|2024-09-27 20:55:00|8297.6|8293.6|8297.8|8293.8|8299|8295|8297.5|8293.5|0
1727470800000|2024-09-27 21:00:00|8298|8294|8298|8294|8298|8294|8298|8294|0
1727647200000|2024-09-29 22:00:00|8298.1|8294.1|8297.8|8293.8|8298.1|8294.1|8290.8|8286.8|0
1727647500000|2024-09-29 22:05:00|8297.7|8293.7|8303.5|8299.5|8304.1|8300.1|8297.5|8293.5|0
1727647800000|2024-09-29 22:10:00|8303.6|8299.6|8308.9|8304.9|8309.6|8305.6|8303.6|8299.6|0
1727648100000|2024-09-29 22:15:00|8309|8305|8307.3|8303.3|8309.8|8305.8|8307|8303|0
1727648400000|2024-09-29 22:20:00|8307.2|8303.2|8307.6|8303.6|8308.2|8304.2|8306.1|8302.1|0
1727648700000|2024-09-29 22:25:00|8307.7|8303.7|8308.4|8304.4|8309.9|8305.9|8306.1|8302.1|0
1727649000000|2024-09-29 22:30:00|8308.5|8304.5|8308.9|8304.9|8309.2|8305.2|8307.7|8303.7|0
1727649300000|2024-09-29 22:35:00|8309|8305|8308.7|8304.7|8309.2|8305.2|8307.8|8303.8|0
1727649600000|2024-09-29 22:40:00|8308.6|8304.6|8307.7|8303.7|8308.7|8304.7|8306.9|8302.9|0
1727649900000|2024-09-29 22:45:00|8307.8|8303.8|8307.7|8303.7|8308|8304|8307.1|8303.1|0
1727650200000|2024-09-29 22:50:00|8307.6|8303.6|8307.4|8303.4|8307.7|8303.7|8307.4|8303.4|0
1727650500000|2024-09-29 22:55:00|8307.5|8303.5|8307.7|8303.7|8307.7|8303.7|8307.4|8303.4|0
1727650800000|2024-09-29 23:00:00|8307.6|8303.6|8309.3|8305.3|8311.1|8307.1|8307.1|8303.1|0
1727651100000|2024-09-29 23:05:00|8309.4|8305.4|8308.2|8304.2|8309.6|8305.6|8308.1|8304.1|0
1727651400000|2024-09-29 23:10:00|8308.3|8304.3|8308.6|8304.6|8309.3|8305.3|8308.3|8304.3|0
1727651700000|2024-09-29 23:15:00|8308.7|8304.7|8309.6|8305.6|8309.6|8305.6|8308.7|8304.7|0
1727652000000|2024-09-29 23:20:00|8309.5|8305.5|8310.5|8306.5|8310.8|8306.8|8309.3|8305.3|0
1727652300000|2024-09-29 23:25:00|8310.4|8306.4|8310.5|8306.5|8310.8|8306.8|8310|8306|0
1727652600000|2024-09-29 23:30:00|8310.6|8306.6|8310.8|8306.8|8310.8|8306.8|8310|8306|0
1727652900000|2024-09-29 23:35:00|8310.7|8306.7|8310.3|8306.3|8310.8|8306.8|8309.4|8305.4|0
1727653200000|2024-09-29 23:40:00|8310.4|8306.4|8310|8306|8310.6|8306.6|8309.4|8305.4|0
1727653500000|2024-09-29 23:45:00|8309.9|8305.9|8316.2|8312.2|8316.6|8312.6|8309.8|8305.8|0
1727653800000|2024-09-29 23:50:00|8316.3|8312.3|8317.8|8313.8|8317.8|8313.8|8314.9|8310.9|0
1727654100000|2024-09-29 23:55:00|8317.6|8313.6|8317.2|8313.2|8318.1|8314.1|8316.1|8312.1|0
1727654400000|2024-09-30 00:00:00|8317.4|8313.4|8326|8323|8327.8|8324.8|8313.5|8310.5|97
1727654700000|2024-09-30 00:05:00|8326.3|8323.3|8330.5|8327.5|8330.5|8327.5|8321.5|8318.5|44
1727655000000|2024-09-30 00:10:00|8330.8|8327.8|8319.5|8316.5|8332.3|8329.3|8318.8|8315.8|44
1727655300000|2024-09-30 00:15:00|8318.8|8315.8|8312.3|8309.3|8318.8|8315.8|8311.8|8308.8|118
1727655600000|2024-09-30 00:20:00|8312|8309|8308.3|8305.3|8312.5|8309.5|8308.3|8305.3|28
1727655900000|2024-09-30 00:25:00|8308.5|8305.5|8306|8303|8308.8|8305.8|8305.8|8302.8|23
1727656200000|2024-09-30 00:30:00|8305.8|8302.8|8307.3|8304.3|8312.5|8309.5|8305.8|8302.8|46
1727656500000|2024-09-30 00:35:00|8309|8306|8311.5|8308.5|8312.5|8309.5|8309|8306|11
1727656800000|2024-09-30 00:40:00|8311.8|8308.8|8313|8310|8315.3|8312.3|8311|8308|11
1727657100000|2024-09-30 00:45:00|8313.3|8310.3|8313.8|8310.8|8314.3|8311.3|8311|8308|15
1727657400000|2024-09-30 00:50:00|8314|8311|8312.8|8309.8|8315.5|8312.5|8312.5|8309.5|13
1727657700000|2024-09-30 00:55:00|8313|8310|8312.8|8309.8|8314|8311|8312.3|8309.3|4
1727658000000|2024-09-30 01:00:00|8312.5|8309.5|8311.8|8308.8|8315|8312|8311.3|8308.3|52
1727658300000|2024-09-30 01:05:00|8312|8309|8307.8|8304.8|8313|8310|8307.5|8304.5|32
1727658600000|2024-09-30 01:10:00|8307.5|8304.5|8306.8|8303.8|8311|8308|8306.3|8303.3|31
1727658900000|2024-09-30 01:15:00|8307|8304|8309.3|8306.3|8310|8307|8307|8304|12
1727659200000|2024-09-30 01:20:00|8309|8306|8309.5|8306.5|8310|8307|8307|8304|16
1727659500000|2024-09-30 01:25:00|8309.8|8306.8|8315.8|8312.8|8315.8|8312.8|8309.8|8306.8|5
1727659800000|2024-09-30 01:30:00|8316|8313|8318|8315|8318|8315|8315|8312|6
1727660100000|2024-09-30 01:35:00|8317.8|8314.8|8313.5|8310.5|8318|8315|8312.8|8309.8|10
1727660400000|2024-09-30 01:40:00|8312.8|8309.8|8306.8|8303.8|8313.5|8310.5|8305.8|8302.8|26
1727660700000|2024-09-30 01:45:00|8306.5|8303.5|8304|8301|8309.3|8306.3|8303.8|8300.8|20
1727661000000|2024-09-30 01:50:00|8303.5|8300.5|8304.5|8301.5|8305|8302|8301.5|8298.5|7
1727661300000|2024-09-30 01:55:00|8304|8301|8307.3|8304.3|8308.3|8305.3|8303.3|8300.3|48
1727661600000|2024-09-30 02:00:00|8307.5|8304.5|8308|8305|8308.5|8305.5|8305|8302|25
1727661900000|2024-09-30 02:05:00|8307.8|8304.8|8308|8305|8309.5|8306.5|8306.5|8303.5|10
1727662200000|2024-09-30 02:10:00|8307.8|8304.8|8307.8|8304.8|8309.3|8306.3|8306|8303|12
1727662500000|2024-09-30 02:15:00|8308|8305|8309.3|8306.3|8311|8308|8305.8|8302.8|23
1727662800000|2024-09-30 02:20:00|8309|8306|8305.8|8302.8|8309|8306|8305.8|8302.8|15
1727663100000|2024-09-30 02:25:00|8306|8303|8308.3|8305.3|8308.8|8305.8|8305.8|8302.8|14
1727663400000|2024-09-30 02:30:00|8308.5|8305.5|8309.5|8306.5|8310.8|8307.8|8307.5|8304.5|13
1727663700000|2024-09-30 02:35:00|8309.8|8306.8|8309|8306|8309.8|8306.8|8305.5|8302.5|18
1727664000000|2024-09-30 02:40:00|8309.3|8306.3|8308.5|8305.5|8312.8|8309.8|8308.5|8305.5|7
1727664300000|2024-09-30 02:45:00|8308.8|8305.8|8312.5|8309.5|8313.3|8310.3|8307.5|8304.5|41
1727664600000|2024-09-30 02:50:00|8312|8309|8313|8310|8313.3|8310.3|8312|8309|2
1727664900000|2024-09-30 02:55:00|8313.3|8310.3|8315.5|8312.5|8315.8|8312.8|8312.8|8309.8|13
1727665200000|2024-09-30 03:00:00|8315.8|8312.8|8316.3|8313.3|8318.8|8315.8|8315.8|8312.8|31
1727665500000|2024-09-30 03:05:00|8316.5|8313.5|8321|8318|8321|8318|8316.5|8313.5|37
1727665800000|2024-09-30 03:10:00|8320.8|8317.8|8320.8|8317.8|8321.3|8318.3|8319|8316|5
1727666100000|2024-09-30 03:15:00|8320|8317|8321.3|8318.3|8322.3|8319.3|8319.8|8316.8|20
1727666400000|2024-09-30 03:20:00|8320.8|8317.8|8322.3|8319.3|8323|8320|8320.3|8317.3|8
1727666700000|2024-09-30 03:25:00|8322|8319|8322.8|8319.8|8323.8|8320.8|8322|8319|4
1727667000000|2024-09-30 03:30:00|8323|8320|8323|8320|8323.8|8320.8|8322.8|8319.8|1
1727667300000|2024-09-30 03:35:00|8322.8|8319.8|8323.3|8320.3|8323.5|8320.5|8322.8|8319.8|0
1727667600000|2024-09-30 03:40:00|8323.5|8320.5|8324|8321|8324.8|8321.8|8323.5|8320.5|6
1727667900000|2024-09-30 03:45:00|8324.3|8321.3|8324.5|8321.5|8324.8|8321.8|8323.5|8320.5|1
1727668200000|2024-09-30 03:50:00|8324.3|8321.3|8324.5|8321.5|8324.8|8321.8|8323.8|8320.8|0
1727668500000|2024-09-30 03:55:00|8324.3|8321.3|8326|8323|8327.3|8324.3|8324.3|8321.3|23
1727668800000|2024-09-30 04:00:00|8325|8322|8324.5|8321.5|8325.3|8322.3|8323.8|8320.8|13
1727669100000|2024-09-30 04:05:00|8325|8322|8327.8|8324.8|8327.8|8324.8|8324.5|8321.5|13
1727669400000|2024-09-30 04:10:00|8327|8324|8323.3|8320.3|8327.3|8324.3|8323.3|8320.3|26
1727669700000|2024-09-30 04:15:00|8323.5|8320.5|8325.3|8322.3|8325.8|8322.8|8323.5|8320.5|18
1727670000000|2024-09-30 04:20:00|8325|8322|8326|8323|8326.3|8323.3|8324.8|8321.8|9
1727670300000|2024-09-30 04:25:00|8325.8|8322.8|8323.5|8320.5|8325.8|8322.8|8321.8|8318.8|17
1727670600000|2024-09-30 04:30:00|8323.8|8320.8|8323|8320|8324.3|8321.3|8322|8319|22
1727670900000|2024-09-30 04:35:00|8322.8|8319.8|8321.8|8318.8|8323.5|8320.5|8321.8|8318.8|3
1727671200000|2024-09-30 04:40:00|8322|8319|8322.3|8319.3|8324|8321|8321.8|8318.8|10
1727671500000|2024-09-30 04:45:00|8321.8|8318.8|8319.5|8316.5|8321.8|8318.8|8318.8|8315.8|6
1727671800000|2024-09-30 04:50:00|8319|8316|8318.8|8315.8|8319|8316|8316.3|8313.3|15
1727672100000|2024-09-30 04:55:00|8319|8316|8317.5|8314.5|8319.8|8316.8|8316|8313|18
1727672400000|2024-09-30 05:00:00|8317.3|8314.3|8315.3|8312.3|8317.5|8314.5|8314|8311|18
1727672700000|2024-09-30 05:05:00|8315.5|8312.5|8314.3|8311.3|8317|8314|8313|8310|32
1727673000000|2024-09-30 05:10:00|8314.5|8311.5|8310|8307|8314.8|8311.8|8310|8307|43
1727673300000|2024-09-30 05:15:00|8310.3|8307.3|8313.5|8310.5|8314|8311|8310|8307|36
1727673600000|2024-09-30 05:20:00|8313.3|8310.3|8316.5|8313.5|8316.8|8313.8|8310|8307|45
1727673900000|2024-09-30 05:25:00|8316.3|8313.3|8314|8311|8316.5|8313.5|8312.8|8309.8|33
1727674200000|2024-09-30 05:30:00|8314.8|8311.8|8314.3|8311.3|8318.8|8315.8|8314|8311|60
1727674500000|2024-09-30 05:35:00|8313.5|8310.5|8313.3|8310.3|8316|8313|8311|8308|23
1727674800000|2024-09-30 05:40:00|8313.5|8310.5|8312.8|8309.8|8314.8|8311.8|8312.3|8309.3|10
1727675100000|2024-09-30 05:45:00|8312.5|8309.5|8312.8|8309.8|8314.5|8311.5|8312.3|8309.3|7
1727675400000|2024-09-30 05:50:00|8313|8310|8313|8310|8314.8|8311.8|8309.8|8306.8|47
1727675700000|2024-09-30 05:55:00|8311.5|8308.5|8315|8312|8325.5|8322.5|8309.8|8306.8|167
1727676000000|2024-09-30 06:00:00|8314.8|8311.8|8310.8|8308.8|8315.8|8313.8|8306|8304|223
1727676300000|2024-09-30 06:05:00|8310.5|8308.5|8302.8|8300.8|8312.8|8310.8|8301.8|8299.8|200
1727676600000|2024-09-30 06:10:00|8302.5|8300.5|8302.5|8300.5|8305|8303|8301|8299|130
1727676900000|2024-09-30 06:15:00|8302.3|8300.3|8298.3|8296.3|8303.8|8301.8|8298.3|8296.3|108
1727677200000|2024-09-30 06:20:00|8298|8296|8295|8293|8299.3|8297.3|8293.5|8291.5|143
1727677500000|2024-09-30 06:25:00|8294.8|8292.8|8291.5|8289.5|8294.8|8292.8|8290.8|8288.8|105
1727677800000|2024-09-30 06:30:00|8291.8|8289.8|8296.8|8294.8|8297.5|8295.5|8290.8|8288.8|141
1727678100000|2024-09-30 06:35:00|8297|8295|8298.5|8296.5|8298.8|8296.8|8296.5|8294.5|69
1727678400000|2024-09-30 06:40:00|8297.8|8295.8|8297.5|8295.5|8298.3|8296.3|8296.5|8294.5|61
1727678700000|2024-09-30 06:45:00|8297.8|8295.8|8293.5|8291.5|8298.5|8296.5|8292.8|8290.8|78
1727679000000|2024-09-30 06:50:00|8295|8293|8298.3|8296.3|8298.8|8296.8|8295|8293|91
1727679300000|2024-09-30 06:55:00|8297.8|8295.8|8297.5|8295.5|8298.5|8296.5|8293.3|8291.3|372
1727679600000|2024-09-30 07:00:00|8297|8296|8308|8307|8310.5|8309.5|8294.3|8293.3|1810
1727679900000|2024-09-30 07:05:00|8307|8306|8320.5|8319.5|8320.8|8319.8|8306.8|8305.8|659
1727680200000|2024-09-30 07:10:00|8320|8319|8314|8313|8322|8321|8314|8313|872
1727680500000|2024-09-30 07:15:00|8314.5|8313.5|8315.3|8314.3|8317|8316|8308|8307|542
1727680800000|2024-09-30 07:20:00|8315|8314|8323.5|8322.5|8324|8323|8314.8|8313.8|596
1727681100000|2024-09-30 07:25:00|8323.8|8322.8|8320|8319|8324.3|8323.3|8319.5|8318.5|504
1727681400000|2024-09-30 07:30:00|8320.3|8319.3|8313|8312|8323|8322|8312.8|8311.8|504
1727681700000|2024-09-30 07:35:00|8314|8313|8307.5|8306.5|8314.5|8313.5|8303.8|8302.8|518
1727682000000|2024-09-30 07:40:00|8307.3|8306.3|8311.9|8310.9|8312.4|8311.4|8304.5|8303.5|348
1727682300000|2024-09-30 07:45:00|8311.4|8310.4|8307.2|8306.2|8311.7|8310.7|8302.7|8301.7|446
1727682600000|2024-09-30 07:50:00|8307|8306|8306.7|8305.7|8309.5|8308.5|8304|8303|380
1727682900000|2024-09-30 07:55:00|8306.5|8305.5|8300.2|8299.2|8310|8309|8299.5|8298.5|419
1727683200000|2024-09-30 08:00:00|8298|8297|8296.5|8295.5|8299.5|8298.5|8292|8291|694
1727683500000|2024-09-30 08:05:00|8295.5|8294.5|8296.7|8295.7|8299.2|8298.2|8291.2|8290.2|498
1727683800000|2024-09-30 08:10:00|8296.5|8295.5|8298.5|8297.5|8300|8299|8292.7|8291.7|436
1727684100000|2024-09-30 08:15:00|8298.2|8297.2|8300.7|8299.7|8302.7|8301.7|8296.5|8295.5|335
1727684400000|2024-09-30 08:20:00|8300.5|8299.5|8290.2|8289.2|8302.2|8301.2|8285.7|8284.7|454
1727684700000|2024-09-30 08:25:00|8290|8289|8285.5|8284.5|8292.5|8291.5|8285.5|8284.5|396
1727685000000|2024-09-30 08:30:00|8285|8284|8281.5|8280.5|8286.2|8285.2|8274.5|8273.5|692
1727685300000|2024-09-30 08:35:00|8280.5|8279.5|8279.7|8278.7|8286.7|8285.7|8279.7|8278.7|305
1727685600000|2024-09-30 08:40:00|8279.5|8278.5|8275.2|8274.2|8280|8279|8273.5|8272.5|480
1727685900000|2024-09-30 08:45:00|8275|8274|8271.7|8270.7|8277|8276|8271|8270|572
1727686200000|2024-09-30 08:50:00|8271.5|8270.5|8274|8273|8276.7|8275.7|8269|8268|468
1727686500000|2024-09-30 08:55:00|8273.7|8272.7|8282|8281|8282.5|8281.5|8272.7|8271.7|360
1727686800000|2024-09-30 09:00:00|8281.7|8280.7|8278|8277|8282.2|8281.2|8275|8274|338
1727687100000|2024-09-30 09:05:00|8277.7|8276.7|8276.7|8275.7|8279.2|8278.2|8273.2|8272.2|302
1727687400000|2024-09-30 09:10:00|8276.5|8275.5|8275|8274|8279.5|8278.5|8274|8273|241
1727687700000|2024-09-30 09:15:00|8275.2|8274.2|8274.2|8273.2|8275.5|8274.5|8270.7|8269.7|324
1727688000000|2024-09-30 09:20:00|8274|8273|8284.7|8283.7|8284.7|8283.7|8274|8273|464
1727688300000|2024-09-30 09:25:00|8284.5|8283.5|8290|8289|8295|8294|8283.7|8282.7|972
1727688600000|2024-09-30 09:30:00|8290.5|8289.5|8293.2|8292.2|8294|8293|8289.2|8288.2|448
1727688900000|2024-09-30 09:35:00|8293.5|8292.5|8282.7|8281.7|8294.2|8293.2|8282.7|8281.7|370
1727689200000|2024-09-30 09:40:00|8283.7|8282.7|8281.2|8280.2|8285.7|8284.7|8279.2|8278.2|151
1727689500000|2024-09-30 09:45:00|8281|8280|8284|8283|8285.5|8284.5|8280|8279|186
1727689800000|2024-09-30 09:50:00|8284.5|8283.5|8285.2|8284.2|8289|8288|8283.2|8282.2|355
1727690100000|2024-09-30 09:55:00|8285.5|8284.5|8289.7|8288.7|8289.7|8288.7|8284.7|8283.7|213
1727690400000|2024-09-30 10:00:00|8290|8289|8288.2|8287.2|8290|8289|8283.7|8282.7|204
1727690700000|2024-09-30 10:05:00|8288|8287|8283.2|8282.2|8288.2|8287.2|8283|8282|130
1727691000000|2024-09-30 10:10:00|8283.5|8282.5|8281.7|8280.7|8284.2|8283.2|8280|8279|144
1727691300000|2024-09-30 10:15:00|8281.5|8280.5|8286.2|8285.2|8286.5|8285.5|8281.2|8280.2|137
1727691600000|2024-09-30 10:20:00|8286|8285|8286|8285|8287.7|8286.7|8284|8283|110
1727691900000|2024-09-30 10:25:00|8285.7|8284.7|8279|8278|8287|8286|8278.7|8277.7|160
1727692200000|2024-09-30 10:30:00|8279.2|8278.2|8279.7|8278.7|8282.5|8281.5|8278.7|8277.7|161
1727692500000|2024-09-30 10:35:00|8279.5|8278.5|8282|8281|8284.5|8283.5|8279|8278|153
1727692800000|2024-09-30 10:40:00|8282.5|8281.5|8282.7|8281.7|8285.5|8284.5|8281|8280|169
1727693100000|2024-09-30 10:45:00|8282.5|8281.5|8273.5|8272.5|8282.5|8281.5|8273.5|8272.5|216
1727693400000|2024-09-30 10:50:00|8273.7|8272.7|8274.5|8273.5|8278.2|8277.2|8272.7|8271.7|250
1727693700000|2024-09-30 10:55:00|8274|8273|8270|8269|8274.7|8273.7|8268.7|8267.7|429
1727694000000|2024-09-30 11:00:00|8269.7|8268.7|8266.5|8265.5|8270.2|8269.2|8263.2|8262.2|703
1727694300000|2024-09-30 11:05:00|8266.2|8265.2|8261.5|8260.5|8267.2|8266.2|8261.5|8260.5|479
1727694600000|2024-09-30 11:10:00|8262|8261|8255.5|8254.5|8262|8261|8254.5|8253.5|340
1727694900000|2024-09-30 11:15:00|8255.2|8254.2|8258.5|8257.5|8259|8258|8254.7|8253.7|303
1727695200000|2024-09-30 11:20:00|8258.7|8257.7|8257.2|8256.2|8262|8261|8257|8256|262
1727695500000|2024-09-30 11:25:00|8257|8256|8257.5|8256.5|8258.7|8257.7|8256|8255|199
1727695800000|2024-09-30 11:30:00|8257.7|8256.7|8258.5|8257.5|8258.7|8257.7|8255|8254|328
1727696100000|2024-09-30 11:35:00|8259|8258|8259.5|8258.5|8262.5|8261.5|8256.2|8255.2|357
1727696400000|2024-09-30 11:40:00|8260.1|8259.1|8259.1|8258.1|8262.6|8261.6|8258.3|8257.3|191
1727696700000|2024-09-30 11:45:00|8258.8|8257.8|8257.1|8256.1|8260.8|8259.8|8255.6|8254.6|286
1727697000000|2024-09-30 11:50:00|8257.3|8256.3|8262.3|8261.3|8266.3|8265.3|8256.8|8255.8|286
1727697300000|2024-09-30 11:55:00|8262.1|8261.1|8263.3|8262.3|8265.1|8264.1|8261.1|8260.1|248
1727697600000|2024-09-30 12:00:00|8263.1|8262.1|8266.3|8265.3|8266.6|8265.6|8262.8|8261.8|270
1727697900000|2024-09-30 12:05:00|8266.1|8265.1|8270.3|8269.3|8270.3|8269.3|8264.8|8263.8|291
1727698200000|2024-09-30 12:10:00|8270.6|8269.6|8268.8|8267.8|8272.1|8271.1|8268.6|8267.6|246
1727698500000|2024-09-30 12:15:00|8269.1|8268.1|8270.1|8269.1|8271.6|8270.6|8268.1|8267.1|215
1727698800000|2024-09-30 12:20:00|8269.1|8268.1|8269.6|8268.6|8269.8|8268.8|8267.6|8266.6|203
1727699100000|2024-09-30 12:25:00|8269.3|8268.3|8267.8|8266.8|8270.6|8269.6|8266.6|8265.6|248
1727699400000|2024-09-30 12:30:00|8268.1|8267.1|8265.8|8264.8|8268.6|8267.6|8263.3|8262.3|243
1727699700000|2024-09-30 12:35:00|8265.6|8264.6|8263.8|8262.8|8266.1|8265.1|8262.6|8261.6|163
1727700000000|2024-09-30 12:40:00|8264.1|8263.1|8268.8|8267.8|8270.8|8269.8|8262.6|8261.6|255
1727700300000|2024-09-30 12:45:00|8269.1|8268.1|8275.1|8274.1|8275.1|8274.1|8268.1|8267.1|257
1727700600000|2024-09-30 12:50:00|8275.3|8274.3|8281.3|8280.3|8283.3|8282.3|8275.1|8274.1|564
1727700900000|2024-09-30 12:55:00|8281.6|8280.6|8276.3|8275.3|8281.6|8280.6|8273.8|8272.8|246
1727701200000|2024-09-30 13:00:00|8275.6|8274.6|8281.8|8280.8|8283.1|8282.1|8272.1|8271.1|339
1727701500000|2024-09-30 13:05:00|8282.1|8281.1|8282.8|8281.8|8285.3|8284.3|8280.8|8279.8|416
1727701800000|2024-09-30 13:10:00|8283.1|8282.1|8276.3|8275.3|8283.6|8282.6|8275.6|8274.6|284
1727702100000|2024-09-30 13:15:00|8276.1|8275.1|8275.8|8274.8|8277.6|8276.6|8273.6|8272.6|183
1727702400000|2024-09-30 13:20:00|8276.1|8275.1|8279.6|8278.6|8279.8|8278.8|8274.1|8273.1|211
1727702700000|2024-09-30 13:25:00|8279.1|8278.1|8279.1|8278.1|8280.6|8279.6|8277.8|8276.8|323
1727703000000|2024-09-30 13:30:00|8278.6|8277.6|8271.6|8270.6|8283.6|8282.6|8269.1|8268.1|688
1727703300000|2024-09-30 13:35:00|8271.3|8270.3|8264.1|8263.1|8272.6|8271.6|8261.8|8260.8|460
1727703600000|2024-09-30 13:40:00|8263.8|8262.8|8268.1|8267.1|8272.1|8271.1|8263.8|8262.8|286
1727703900000|2024-09-30 13:45:00|8267.8|8266.8|8277.1|8276.1|8277.1|8276.1|8266.3|8265.3|421
1727704200000|2024-09-30 13:50:00|8276.8|8275.8|8274.1|8273.1|8277.3|8276.3|8270.8|8269.8|410
1727704500000|2024-09-30 13:55:00|8273.6|8272.6|8269.6|8268.6|8278.1|8277.1|8269.3|8268.3|487
1727704800000|2024-09-30 14:00:00|8269.3|8268.3|8264.8|8263.8|8271.1|8270.1|8264.6|8263.6|1116
1727705100000|2024-09-30 14:05:00|8264.6|8263.6|8264.6|8263.6|8269.1|8268.1|8263.1|8262.1|645
1727705400000|2024-09-30 14:10:00|8263.8|8262.8|8264.3|8263.3|8266.5|8265.5|8260.5|8259.5|989
1727705700000|2024-09-30 14:15:00|8263.8|8262.8|8258.3|8257.3|8264.3|8263.3|8258|8257|735
1727706000000|2024-09-30 14:20:00|8258.5|8257.5|8260.5|8259.5|8262|8261|8258.5|8257.5|876
1727706300000|2024-09-30 14:25:00|8260.3|8259.3|8262.5|8261.5|8266.8|8265.8|8260|8259|975
1727706600000|2024-09-30 14:30:00|8262.8|8261.8|8266|8265|8268|8267|8259.8|8258.8|765
1727706900000|2024-09-30 14:35:00|8266.3|8265.3|8259.5|8258.5|8267.8|8266.8|8259|8258|568
1727707200000|2024-09-30 14:40:00|8259.8|8258.8|8253.5|8252.5|8260.8|8259.8|8252.8|8251.8|898
1727707500000|2024-09-30 14:45:00|8253.3|8252.3|8258.3|8257.3|8261|8260|8253.3|8252.3|887
1727707800000|2024-09-30 14:50:00|8258|8257|8255.3|8254.3|8258|8257|8253.3|8252.3|918
1727708100000|2024-09-30 14:55:00|8255|8254|8246.3|8245.3|8255.3|8254.3|8243.8|8242.8|1241
1727708400000|2024-09-30 15:00:00|8246.8|8245.8|8249|8248|8252.3|8251.3|8246.3|8245.3|1669
1727708700000|2024-09-30 15:05:00|8248.8|8247.8|8247.3|8246.3|8251|8250|8246.8|8245.8|837
1727709000000|2024-09-30 15:10:00|8247.8|8246.8|8248.5|8247.5|8250.5|8249.5|8246.5|8245.5|1049
1727709300000|2024-09-30 15:15:00|8248.8|8247.8|8244.3|8243.3|8249.3|8248.3|8244|8243|1121
1727709600000|2024-09-30 15:20:00|8244|8243|8241|8240|8244.8|8243.8|8240.5|8239.5|1575
1727709900000|2024-09-30 15:25:00|8241.3|8240.3|8240.3|8238.3|8241.3|8240.3|8232.5|8231.5|7070
1727710200000|2024-09-30 15:30:00|8239.8|8237.8|8236.8|8234.8|8241.3|8239.3|8225.3|8223.3|13423
1727710500000|2024-09-30 15:35:00|8237.8|8235.8|8226.3|8224.3|8238.3|8236.3|8225.3|8223.3|3113
1727710800000|2024-09-30 15:40:00|8226|8224|8229.3|8227.3|8230.5|8228.5|8225.8|8223.8|729
1727711100000|2024-09-30 15:45:00|8228.8|8226.8|8230.8|8228.8|8233.5|8231.5|8228.3|8226.3|776
1727711400000|2024-09-30 15:50:00|8230.5|8228.5|8233|8231|8233.3|8231.3|8230.3|8228.3|617
1727711700000|2024-09-30 15:55:00|8233.3|8231.3|8232.5|8230.5|8236.5|8234.5|8232.5|8230.5|383
1727712000000|2024-09-30 16:00:00|8232.3|8230.3|8232|8230|8234.3|8232.3|8230.8|8228.8|415
1727712300000|2024-09-30 16:05:00|8231.8|8229.8|8233.8|8231.8|8236.3|8234.3|8230.8|8228.8|287
1727712600000|2024-09-30 16:10:00|8234|8232|8235.3|8233.3|8235.5|8233.5|8231.8|8229.8|256
1727712900000|2024-09-30 16:15:00|8235.8|8233.8|8234.8|8232.8|8236.5|8234.5|8234.3|8232.3|167
1727713200000|2024-09-30 16:20:00|8235|8233|8235.3|8233.3|8237.8|8235.8|8234|8232|329
1727713500000|2024-09-30 16:25:00|8235|8233|8234.8|8232.8|8236.3|8234.3|8234.3|8232.3|116
1727713800000|2024-09-30 16:30:00|8235|8233|8233.8|8231.8|8235.8|8233.8|8233.5|8231.5|129
1727714100000|2024-09-30 16:35:00|8234.3|8232.3|8237|8235|8237|8235|8234.3|8232.3|120
1727714400000|2024-09-30 16:40:00|8237.3|8235.3|8238.8|8236.8|8239.3|8237.3|8235.5|8233.5|351
1727714700000|2024-09-30 16:45:00|8239|8237|8237|8235|8239.3|8237.3|8236.5|8234.5|131
1727715000000|2024-09-30 16:50:00|8236.8|8234.8|8236.3|8234.3|8237|8235|8233.8|8231.8|140
1727715300000|2024-09-30 16:55:00|8235.8|8233.8|8239|8237|8239.5|8237.5|8235.8|8233.8|219
1727715600000|2024-09-30 17:00:00|8238.8|8236.8|8237.5|8235.5|8239|8237|8236.5|8234.5|115
1727715900000|2024-09-30 17:05:00|8237|8235|8238.3|8236.3|8239.8|8237.8|8237|8235|70
1727716200000|2024-09-30 17:10:00|8238|8236|8237.3|8235.3|8239.8|8237.8|8236|8234|165
1727716500000|2024-09-30 17:15:00|8237.5|8235.5|8238.3|8236.3|8239.8|8237.8|8236.8|8234.8|94
1727716800000|2024-09-30 17:20:00|8238.5|8236.5|8236.8|8234.8|8239.3|8237.3|8236.8|8234.8|133
1727717100000|2024-09-30 17:25:00|8237.3|8235.3|8234.5|8232.5|8237.3|8235.3|8234|8232|201
1727717400000|2024-09-30 17:30:00|8234.3|8232.3|8234.3|8232.3|8234.3|8232.3|8232.8|8230.8|107
1727717700000|2024-09-30 17:35:00|8234.8|8232.8|8235.8|8233.8|8236.3|8234.3|8234.3|8232.3|85
1727718000000|2024-09-30 17:40:00|8235.5|8233.5|8237.3|8235.3|8237.3|8235.3|8233.8|8231.8|130
1727718300000|2024-09-30 17:45:00|8237.5|8235.5|8235.3|8233.3|8238.5|8236.5|8235|8233|114
1727718600000|2024-09-30 17:50:00|8236|8234|8235.8|8233.8|8236.8|8234.8|8235|8233|145
1727718900000|2024-09-30 17:55:00|8235.3|8233.3|8239|8237|8240|8238|8233|8231|225
1727719200000|2024-09-30 18:00:00|8238.8|8236.8|8239.3|8237.3|8240.3|8238.3|8238.3|8236.3|87
1727719500000|2024-09-30 18:05:00|8239.5|8237.5|8244|8242|8244.8|8242.8|8239.3|8237.3|327
1727719800000|2024-09-30 18:10:00|8244.3|8242.3|8245.3|8243.3|8248.5|8246.5|8241.8|8239.8|458
1727720100000|2024-09-30 18:15:00|8244.8|8242.8|8240.5|8238.5|8244.8|8242.8|8240.3|8238.3|202
1727720400000|2024-09-30 18:20:00|8240.3|8238.3|8231.5|8229.5|8240.5|8238.5|8228.5|8226.5|406
1727720700000|2024-09-30 18:25:00|8231.8|8229.8|8238|8236|8238|8236|8230.8|8228.8|205
1727721000000|2024-09-30 18:30:00|8237.8|8235.8|8237.8|8235.8|8239|8237|8230.5|8228.5|148
1727721300000|2024-09-30 18:35:00|8237.3|8235.3|8243.5|8241.5|8244.5|8242.5|8236.8|8234.8|127
1727721600000|2024-09-30 18:40:00|8243.8|8241.8|8246.3|8244.3|8246.5|8244.5|8242.5|8240.5|131
1727721900000|2024-09-30 18:45:00|8246|8244|8245|8243|8247.3|8245.3|8244.3|8242.3|104
1727722200000|2024-09-30 18:50:00|8245.3|8243.3|8248.3|8246.3|8248.8|8246.8|8244.5|8242.5|160
1727722500000|2024-09-30 18:55:00|8248|8246|8245|8243|8248.3|8246.3|8244.8|8242.8|109
1727722800000|2024-09-30 19:00:00|8244.8|8242.8|8246|8244|8246.3|8244.3|8240.3|8238.3|136
1727723100000|2024-09-30 19:05:00|8245.8|8243.8|8247.5|8245.5|8249|8247|8245.8|8243.8|150
1727723400000|2024-09-30 19:10:00|8247.8|8245.8|8247.5|8245.5|8248.8|8246.8|8244.8|8242.8|133
1727723700000|2024-09-30 19:15:00|8247.8|8245.8|8251.8|8249.8|8252.8|8250.8|8247|8245|123
1727724000000|2024-09-30 19:20:00|8252|8250|8250.3|8248.3|8252|8250|8249.3|8247.3|110
1727724300000|2024-09-30 19:25:00|8250.5|8248.5|8250.8|8248.8|8251|8249|8248.3|8246.3|111
1727724600000|2024-09-30 19:30:00|8250.5|8248.5|8247.8|8245.8|8250.8|8248.8|8247.8|8245.8|132
1727724900000|2024-09-30 19:35:00|8247.5|8245.5|8250|8248|8250.5|8248.5|8247|8245|91
1727725200000|2024-09-30 19:40:00|8250.3|8248.3|8251.5|8249.5|8252.3|8250.3|8248.8|8246.8|94
1727725500000|2024-09-30 19:45:00|8251.8|8249.8|8254|8252|8255.8|8253.8|8251.5|8249.5|182
1727725800000|2024-09-30 19:50:00|8253.5|8251.5|8254.8|8252.8|8259.5|8257.5|8253.3|8251.3|751
1727726100000|2024-09-30 19:55:00|8254|8252|8261|8257|8262.8|8260.8|8254|8252|821
1727726400000|2024-09-30 20:00:00|8264.2|8260.2|8254|8250|8264.2|8260.2|8252.9|8248.9|0
1727726700000|2024-09-30 20:05:00|8253.9|8249.9|8251.4|8247.4|8254.8|8250.8|8251.1|8247.1|0
1727727000000|2024-09-30 20:10:00|8251.6|8247.6|8252.4|8248.4|8254.1|8250.1|8251.4|8247.4|0
1727727300000|2024-09-30 20:15:00|8252.5|8248.5|8254.1|8250.1|8254.4|8250.4|8252.5|8248.5|0
1727727600000|2024-09-30 20:20:00|8254.2|8250.2|8256.7|8252.7|8256.7|8252.7|8254.1|8250.1|0
1727727900000|2024-09-30 20:25:00|8256.6|8252.6|8258.5|8254.5|8259.3|8255.3|8255.9|8251.9|0
1727728200000|2024-09-30 20:30:00|8258.4|8254.4|8256.4|8252.4|8258.7|8254.7|8256.4|8252.4|0
1727728500000|2024-09-30 20:35:00|8256.5|8252.5|8257.2|8253.2|8257.5|8253.5|8256.2|8252.2|0
1727728800000|2024-09-30 20:40:00|8257.1|8253.1|8256.7|8252.7|8257.1|8253.1|8255.6|8251.6|0
1727729100000|2024-09-30 20:45:00|8256.6|8252.6|8255.1|8251.1|8256.6|8252.6|8254.8|8250.8|0
1727729400000|2024-09-30 20:50:00|8255|8251|8254.1|8250.1|8255.1|8251.1|8254.1|8250.1|0
1727729700000|2024-09-30 20:55:00|8254.2|8250.2|8249.8|8245.8|8254.3|8250.3|8249.8|8245.8|0
1727730000000|2024-09-30 21:00:00|8249.6|8245.6|8250.4|8246.4|8250.4|8246.4|8249.4|8245.4|0
1727730300000|2024-09-30 21:05:00|8250.3|8246.3|8250.2|8246.2|8250.3|8246.3|8249.8|8245.8|0
1727730600000|2024-09-30 21:10:00|8250.3|8246.3|8250.4|8246.4|8250.6|8246.6|8250.2|8246.2|0
1727730900000|2024-09-30 21:15:00|8250.3|8246.3|8250.4|8246.4|8250.4|8246.4|8249.6|8245.6|0
1727731200000|2024-09-30 21:20:00|8250.3|8246.3|8250.4|8246.4|8250.6|8246.6|8250.2|8246.2|0
1727731500000|2024-09-30 21:25:00|8250.3|8246.3|8250.3|8246.3|8250.4|8246.4|8250.2|8246.2|0
1727731800000|2024-09-30 21:30:00|8250.5|8246.5|8250.7|8246.7|8251|8247|8250.5|8246.5|0
1727732100000|2024-09-30 21:35:00|8250.6|8246.6|8251.3|8247.3|8251.9|8247.9|8250.3|8246.3|0
1727732400000|2024-09-30 21:40:00|8251.4|8247.4|8252.2|8248.2|8252.5|8248.5|8251.4|8247.4|0
1727732700000|2024-09-30 21:45:00|8252.1|8248.1|8253|8249|8253|8249|8251.9|8247.9|0
1727733000000|2024-09-30 21:50:00|8252.8|8248.8|8253.6|8249.6|8253.7|8249.7|8252.4|8248.4|0
1727733300000|2024-09-30 21:55:00|8253.5|8249.5|8253|8249|8253.8|8249.8|8253|8249|0
1727733600000|2024-09-30 22:00:00|8252.9|8248.9|8253.3|8249.3|8254.7|8250.7|8252.7|8248.7|0
1727733900000|2024-09-30 22:05:00|8253.4|8249.4|8249.9|8245.9|8253.6|8249.6|8248.7|8244.7|0
1727734200000|2024-09-30 22:10:00|8250|8246|8248.6|8244.6|8250.2|8246.2|8247.8|8243.8|0
1727734500000|2024-09-30 22:15:00|8248.5|8244.5|8248.6|8244.6|8248.6|8244.6|8246.1|8242.1|0
1727734800000|2024-09-30 22:20:00|8248.5|8244.5|8249.2|8245.2|8249.2|8245.2|8247.8|8243.8|0
1727735100000|2024-09-30 22:25:00|8249.3|8245.3|8251|8247|8253|8249|8249.2|8245.2|0
1727735400000|2024-09-30 22:30:00|8250.9|8246.9|8252.5|8248.5|8252.8|8248.8|8249.8|8245.8|0
1727735700000|2024-09-30 22:35:00|8252.6|8248.6|8253.6|8249.6|8253.9|8249.9|8252.5|8248.5|0
1727736000000|2024-09-30 22:40:00|8253.8|8249.8|8252.2|8248.2|8254.2|8250.2|8251.6|8247.6|0
1727736300000|2024-09-30 22:45:00|8252.3|8248.3|8253.1|8249.1|8253.3|8249.3|8251.1|8247.1|0
1727736600000|2024-09-30 22:50:00|8253.2|8249.2|8252.8|8248.8|8253.6|8249.6|8252.5|8248.5|0
1727736900000|2024-09-30 22:55:00|8252.7|8248.7|8250.2|8246.2|8253.1|8249.1|8249.6|8245.6|0
1727737200000|2024-09-30 23:00:00|8250.1|8246.1|8246.8|8242.8|8250.2|8246.2|8246.5|8242.5|0
1727737500000|2024-09-30 23:05:00|8246.9|8242.9|8247.9|8243.9|8248.7|8244.7|8245.6|8241.6|0
1727737800000|2024-09-30 23:10:00|8248|8244|8248.8|8244.8|8249.1|8245.1|8247.3|8243.3|0
1727738100000|2024-09-30 23:15:00|8248.9|8244.9|8247.7|8243.7|8249.4|8245.4|8247.7|8243.7|0
1727738400000|2024-09-30 23:20:00|8247.8|8243.8|8247.4|8243.4|8248.6|8244.6|8247.1|8243.1|0
1727738700000|2024-09-30 23:25:00|8247.3|8243.3|8246.6|8242.6|8247.3|8243.3|8245.8|8241.8|0
1727739000000|2024-09-30 23:30:00|8246.7|8242.7|8246.9|8242.9|8247.3|8243.3|8246|8242|0
1727739300000|2024-09-30 23:35:00|8246.8|8242.8|8246.8|8242.8|8247.1|8243.1|8246.5|8242.5|0
1727739600000|2024-09-30 23:40:00|8246.7|8242.7|8247.9|8243.9|8248|8244|8246.5|8242.5|0
1727739900000|2024-09-30 23:45:00|8247.8|8243.8|8246.5|8242.5|8247.9|8243.9|8246.5|8242.5|0
1727740200000|2024-09-30 23:50:00|8246.7|8242.7|8248.7|8244.7|8248.7|8244.7|8246.5|8242.5|0
1727740500000|2024-09-30 23:55:00|8248.6|8244.6|8250.7|8246.7|8253.1|8249.1|8248.4|8244.4|0
1727740800000|2024-10-01 00:00:00|8250.6|8246.6|8254.8|8251.8|8258.5|8255.5|8250.4|8246.4|63
1727741100000|2024-10-01 00:05:00|8255|8252|8258.5|8255.5|8260.2|8257.2|8254.3|8251.3|15
1727741400000|2024-10-01 00:10:00|8258|8255|8259.5|8256.5|8259.5|8256.5|8258|8255|17
1727741700000|2024-10-01 00:15:00|8258.7|8255.7|8253.2|8250.2|8259.2|8256.2|8252.5|8249.5|19
1727742000000|2024-10-01 00:20:00|8252.5|8249.5|8252.7|8249.7|8253.2|8250.2|8251.5|8248.5|23
1727742300000|2024-10-01 00:25:00|8253.2|8250.2|8255.7|8252.7|8256.7|8253.7|8252.2|8249.2|32
1727742600000|2024-10-01 00:30:00|8256.2|8253.2|8257.7|8254.7|8259.7|8256.7|8256.2|8253.2|15
1727742900000|2024-10-01 00:35:00|8258|8255|8257.5|8254.5|8259|8256|8257.5|8254.5|7
1727743200000|2024-10-01 00:40:00|8257.7|8254.7|8256.2|8253.2|8258.2|8255.2|8256.2|8253.2|13
1727743500000|2024-10-01 00:45:00|8256.5|8253.5|8259.7|8256.7|8260.2|8257.2|8256.5|8253.5|35
1727743800000|2024-10-01 00:50:00|8260|8257|8259.7|8256.7|8261.5|8258.5|8259.5|8256.5|33
1727744100000|2024-10-01 00:55:00|8260|8257|8259.2|8256.2|8260.5|8257.5|8258.7|8255.7|19
1727744400000|2024-10-01 01:00:00|8259.5|8256.5|8259.2|8256.2|8261.2|8258.2|8259|8256|37
1727744700000|2024-10-01 01:05:00|8259.5|8256.5|8262.7|8259.7|8262.7|8259.7|8259.5|8256.5|17
1727745000000|2024-10-01 01:10:00|8263|8260|8263|8260|8267.2|8264.2|8263|8260|76
1727745300000|2024-10-01 01:15:00|8264|8261|8264|8261|8265.7|8262.7|8262.5|8259.5|14
1727745600000|2024-10-01 01:20:00|8263.2|8260.2|8264.7|8261.7|8265.7|8262.7|8263.2|8260.2|15
1727745900000|2024-10-01 01:25:00|8265.5|8262.5|8267.2|8264.2|8267.7|8264.7|8265.2|8262.2|17
1727746200000|2024-10-01 01:30:00|8267.5|8264.5|8269|8266|8269.2|8266.2|8265.7|8262.7|21
1727746500000|2024-10-01 01:35:00|8269.2|8266.2|8267.5|8264.5|8269.2|8266.2|8267.5|8264.5|11
1727746800000|2024-10-01 01:40:00|8267.7|8264.7|8266.7|8263.7|8268|8265|8266.7|8263.7|14
1727747100000|2024-10-01 01:45:00|8267|8264|8267.2|8264.2|8268.7|8265.7|8266|8263|21
1727747400000|2024-10-01 01:50:00|8267.7|8264.7|8269|8266|8269.2|8266.2|8267.7|8264.7|14
1727747700000|2024-10-01 01:55:00|8268|8265|8268.5|8265.5|8269.5|8266.5|8266.2|8263.2|33
1727748000000|2024-10-01 02:00:00|8268.7|8265.7|8266|8263|8268.7|8265.7|8266|8263|12
1727748300000|2024-10-01 02:05:00|8265.7|8262.7|8265|8262|8266.5|8263.5|8263.7|8260.7|26
1727748600000|2024-10-01 02:10:00|8265.2|8262.2|8263.7|8260.7|8265.2|8262.2|8263.2|8260.2|13
1727748900000|2024-10-01 02:15:00|8264|8261|8264|8261|8265.5|8262.5|8262.7|8259.7|16
1727749200000|2024-10-01 02:20:00|8263.7|8260.7|8263.5|8260.5|8264.2|8261.2|8263|8260|7
1727749500000|2024-10-01 02:25:00|8263.2|8260.2|8262.2|8259.2|8264.2|8261.2|8262.2|8259.2|4
1727749800000|2024-10-01 02:30:00|8262.7|8259.7|8262.7|8259.7|8262.7|8259.7|8262.7|8259.7|3
1727750100000|2024-10-01 02:35:00|8261.7|8258.7|8263|8260|8263.2|8260.2|8260.7|8257.7|11
1727750400000|2024-10-01 02:40:00|8263.2|8260.2|8264|8261|8264|8261|8262.7|8259.7|12
1727750700000|2024-10-01 02:45:00|8263.7|8260.7|8262.7|8259.7|8264.5|8261.5|8262.5|8259.5|1
1727751000000|2024-10-01 02:50:00|8263|8260|8261.7|8258.7|8264|8261|8261.5|8258.5|12
1727751300000|2024-10-01 02:55:00|8260.7|8257.7|8262|8259|8262|8259|8260|8257|9
1727751600000|2024-10-01 03:00:00|8262.2|8259.2|8260|8257|8262.7|8259.7|8259.7|8256.7|15
1727751900000|2024-10-01 03:05:00|8259.7|8256.7|8260.7|8257.7|8261.2|8258.2|8259.7|8256.7|8
1727752200000|2024-10-01 03:10:00|8261|8258|8260.2|8257.2|8261|8258|8258.2|8255.2|24
1727752500000|2024-10-01 03:15:00|8260|8257|8259.7|8256.7|8260.7|8257.7|8259.7|8256.7|12
1727752800000|2024-10-01 03:20:00|8259.5|8256.5|8258.2|8255.2|8260.2|8257.2|8258.2|8255.2|22
1727753100000|2024-10-01 03:25:00|8258|8255|8259.2|8256.2|8259.2|8256.2|8257.7|8254.7|21
1727753400000|2024-10-01 03:30:00|8259|8256|8261.5|8258.5|8262.7|8259.7|8259|8256|29
1727753700000|2024-10-01 03:35:00|8261.7|8258.7|8262.7|8259.7|8263.2|8260.2|8261.2|8258.2|9
1727754000000|2024-10-01 03:40:00|8262|8259|8262.5|8259.5|8263|8260|8261.5|8258.5|6
1727754300000|2024-10-01 03:45:00|8262.2|8259.2|8266.5|8263.5|8267.7|8264.7|8262.2|8259.2|8
1727754600000|2024-10-01 03:50:00|8266.2|8263.2|8267|8264|8267|8264|8265.5|8262.5|5
1727754900000|2024-10-01 03:55:00|8267.2|8264.2|8267|8264|8268.2|8265.2|8265.7|8262.7|13
1727755200000|2024-10-01 04:00:00|8267.2|8264.2|8268.2|8265.2|8268.2|8265.2|8266.5|8263.5|8
1727755500000|2024-10-01 04:05:00|8268.5|8265.5|8267.7|8264.7|8269.5|8266.5|8266.5|8263.5|20
1727755800000|2024-10-01 04:10:00|8268|8265|8266.2|8263.2|8268|8265|8266|8263|11
1727756100000|2024-10-01 04:15:00|8266.5|8263.5|8267|8264|8267|8264|8265.7|8262.7|11
1727756400000|2024-10-01 04:20:00|8267.2|8264.2|8266.5|8263.5|8267.5|8264.5|8266|8263|10
1727756700000|2024-10-01 04:25:00|8267|8264|8267.2|8264.2|8268|8265|8266.7|8263.7|8
1727757000000|2024-10-01 04:30:00|8266.7|8263.7|8265.5|8262.5|8267.2|8264.2|8265|8262|10
1727757300000|2024-10-01 04:35:00|8265|8262|8264.5|8261.5|8265|8262|8264.5|8261.5|9
1727757600000|2024-10-01 04:40:00|8265.2|8262.2|8264.2|8261.2|8265.7|8262.7|8264.2|8261.2|12
1727757900000|2024-10-01 04:45:00|8264.5|8261.5|8265|8262|8265.5|8262.5|8264.2|8261.2|5
1727758200000|2024-10-01 04:50:00|8264.7|8261.7|8263.5|8260.5|8265|8262|8262.7|8259.7|14
1727758500000|2024-10-01 04:55:00|8263.7|8260.7|8263.5|8260.5|8264.5|8261.5|8263.5|8260.5|18
1727758800000|2024-10-01 05:00:00|8263.2|8260.2|8263|8260|8263.5|8260.5|8262.5|8259.5|6
1727759100000|2024-10-01 05:05:00|8261.7|8258.7|8262.5|8259.5|8262.5|8259.5|8261.2|8258.2|13
1727759400000|2024-10-01 05:10:00|8261.7|8258.7|8262.7|8259.7|8263.2|8260.2|8261.7|8258.7|22
1727759700000|2024-10-01 05:15:00|8262.2|8259.2|8261.2|8258.2|8262.2|8259.2|8261.2|8258.2|3
1727760000000|2024-10-01 05:20:00|8260.5|8257.5|8261.7|8258.7|8261.7|8258.7|8259.7|8256.7|16
1727760300000|2024-10-01 05:25:00|8262|8259|8263|8260|8263.2|8260.2|8260.7|8257.7|4
1727760600000|2024-10-01 05:30:00|8262.7|8259.7|8264|8261|8265|8262|8262|8259|45
1727760900000|2024-10-01 05:35:00|8263.5|8260.5|8260.7|8257.7|8263.7|8260.7|8260.5|8257.5|23
1727761200000|2024-10-01 05:40:00|8260.5|8257.5|8259.2|8256.2|8260.7|8257.7|8257.2|8254.2|50
1727761500000|2024-10-01 05:45:00|8258.7|8255.7|8263.5|8260.5|8263.5|8260.5|8258|8255|38
1727761800000|2024-10-01 05:50:00|8263.7|8260.7|8267.7|8264.7|8268.7|8265.7|8263.7|8260.7|42
1727762100000|2024-10-01 05:55:00|8267.5|8264.5|8265.2|8262.2|8267.5|8264.5|8264.2|8261.2|71
1727762400000|2024-10-01 06:00:00|8266.7|8263.7|8263.7|8261.7|8267.5|8265.5|8260.5|8258.5|420
1727762700000|2024-10-01 06:05:00|8264|8262|8268.2|8266.2|8270.5|8268.5|8264|8262|153
1727763000000|2024-10-01 06:10:00|8268.5|8266.5|8273.7|8271.7|8273.7|8271.7|8268.5|8266.5|135
1727763300000|2024-10-01 06:15:00|8274|8272|8275.7|8273.7|8277.2|8275.2|8272.7|8270.7|111
1727763600000|2024-10-01 06:20:00|8275.5|8273.5|8273.5|8271.5|8275.7|8273.7|8272.7|8270.7|85
1727763900000|2024-10-01 06:25:00|8273.2|8271.2|8277.2|8275.2|8277.2|8275.2|8272.2|8270.2|149
1727764200000|2024-10-01 06:30:00|8278.2|8276.2|8271|8269|8278.7|8276.7|8268|8266|342
1727764500000|2024-10-01 06:35:00|8271.2|8269.2|8269|8267|8272.2|8270.2|8268.2|8266.2|179
1727764800000|2024-10-01 06:40:00|8268.7|8266.7|8264.7|8262.7|8268.7|8266.7|8263.5|8261.5|125
1727765100000|2024-10-01 06:45:00|8265|8263|8262.2|8260.2|8265.5|8263.5|8262.2|8260.2|103
1727765400000|2024-10-01 06:50:00|8262.5|8260.5|8263.2|8261.2|8265|8263|8261.2|8259.2|178
1727765700000|2024-10-01 06:55:00|8263|8261|8265.7|8263.7|8269.7|8267.7|8262.7|8260.7|493
1727766000000|2024-10-01 07:00:00|8265.2|8264.2|8247.5|8246.5|8267|8266|8236.5|8235.5|3621
1727766300000|2024-10-01 07:05:00|8248|8247|8238.2|8237.2|8252.2|8251.2|8237.5|8236.5|1271
1727766600000|2024-10-01 07:10:00|8238.5|8237.5|8234.7|8233.7|8242|8241|8234|8233|859
1727766900000|2024-10-01 07:15:00|8236|8235|8229|8228|8237|8236|8224.2|8223.2|830
1727767200000|2024-10-01 07:20:00|8229.5|8228.5|8236.2|8235.2|8237.5|8236.5|8225|8224|447
1727767500000|2024-10-01 07:25:00|8236|8235|8239.7|8238.7|8243|8242|8233.2|8232.2|471
1727767800000|2024-10-01 07:30:00|8240|8239|8245.2|8244.2|8246.5|8245.5|8239.5|8238.5|747
1727768100000|2024-10-01 07:35:00|8245|8244|8250.2|8249.2|8250.7|8249.7|8244.7|8243.7|491
1727768400000|2024-10-01 07:40:00|8250.9|8249.9|8252.9|8251.9|8254.4|8253.4|8247.4|8246.4|618
1727768700000|2024-10-01 07:45:00|8252.7|8251.7|8263.2|8262.2|8264.9|8263.9|8251.9|8250.9|598
1727769000000|2024-10-01 07:50:00|8263.4|8262.4|8268.9|8267.9|8268.9|8267.9|8263.2|8262.2|745
1727769300000|2024-10-01 07:55:00|8269.2|8268.2|8270.2|8269.2|8272.2|8271.2|8267.7|8266.7|386
1727769600000|2024-10-01 08:00:00|8269.9|8268.9|8260.9|8259.9|8271.7|8270.7|8260.4|8259.4|585
1727769900000|2024-10-01 08:05:00|8261.2|8260.2|8262.4|8261.4|8265.2|8264.2|8257.4|8256.4|654
1727770200000|2024-10-01 08:10:00|8262.2|8261.2|8253.9|8252.9|8264.2|8263.2|8252.7|8251.7|304
1727770500000|2024-10-01 08:15:00|8253.7|8252.7|8257.9|8256.9|8259.7|8258.7|8253.2|8252.2|265
1727770800000|2024-10-01 08:20:00|8258.2|8257.2|8253.2|8252.2|8260.2|8259.2|8252.9|8251.9|338
1727771100000|2024-10-01 08:25:00|8253.4|8252.4|8261.9|8260.9|8262.9|8261.9|8252.4|8251.4|335
1727771400000|2024-10-01 08:30:00|8262.2|8261.2|8262.7|8261.7|8265.2|8264.2|8259.9|8258.9|237
1727771700000|2024-10-01 08:35:00|8262.4|8261.4|8255.2|8254.2|8263.7|8262.7|8255.2|8254.2|253
1727772000000|2024-10-01 08:40:00|8255.4|8254.4|8261.7|8260.7|8261.9|8260.9|8255.4|8254.4|285
1727772300000|2024-10-01 08:45:00|8261.2|8260.2|8263.2|8262.2|8263.4|8262.4|8257.7|8256.7|322
1727772600000|2024-10-01 08:50:00|8263.4|8262.4|8260.4|8259.4|8264.2|8263.2|8258.2|8257.2|477
1727772900000|2024-10-01 08:55:00|8260.7|8259.7|8264.2|8263.2|8265.9|8264.9|8260.7|8259.7|322
1727773200000|2024-10-01 09:00:00|8263.9|8262.9|8263.2|8262.2|8264.4|8263.4|8261.7|8260.7|368
1727773500000|2024-10-01 09:05:00|8262.9|8261.9|8264.2|8263.2|8264.7|8263.7|8259.7|8258.7|288
1727773800000|2024-10-01 09:10:00|8263.4|8262.4|8262.7|8261.7|8264.7|8263.7|8261.7|8260.7|383
1727774100000|2024-10-01 09:15:00|8262.9|8261.9|8261.7|8260.7|8266.2|8265.2|8261.4|8260.4|291
1727774400000|2024-10-01 09:20:00|8262.2|8261.2|8260.2|8259.2|8263.7|8262.7|8259.9|8258.9|303
1727774700000|2024-10-01 09:25:00|8260.4|8259.4|8262.2|8261.2|8263.7|8262.7|8258.9|8257.9|188
1727775000000|2024-10-01 09:30:00|8262.7|8261.7|8261.7|8260.7|8263.2|8262.2|8260.2|8259.2|200
1727775300000|2024-10-01 09:35:00|8261.4|8260.4|8259.2|8258.2|8262.2|8261.2|8259.2|8258.2|164
1727775600000|2024-10-01 09:40:00|8259.7|8258.7|8260.7|8259.7|8261.7|8260.7|8258.7|8257.7|227
1727775900000|2024-10-01 09:45:00|8260.9|8259.9|8261.4|8260.4|8263.2|8262.2|8260.7|8259.7|219
1727776200000|2024-10-01 09:50:00|8261.7|8260.7|8265.2|8264.2|8266.4|8265.4|8261.2|8260.2|254
1727776500000|2024-10-01 09:55:00|8265.4|8264.4|8268.9|8267.9|8269.2|8268.2|8264.9|8263.9|252
1727776800000|2024-10-01 10:00:00|8269.2|8268.2|8271.2|8270.2|8271.2|8270.2|8268.7|8267.7|352
1727777100000|2024-10-01 10:05:00|8270.9|8269.9|8270.4|8269.4|8275.2|8274.2|8270.4|8269.4|425
1727777400000|2024-10-01 10:10:00|8270.7|8269.7|8273.2|8272.2|8273.2|8272.2|8269.7|8268.7|276
1727777700000|2024-10-01 10:15:00|8272.9|8271.9|8270.7|8269.7|8275.4|8274.4|8269.2|8268.2|513
1727778000000|2024-10-01 10:20:00|8270.4|8269.4|8271.4|8270.4|8272.2|8271.2|8269.9|8268.9|274
1727778300000|2024-10-01 10:25:00|8271.2|8270.2|8272.2|8271.2|8274.4|8273.4|8271.2|8270.2|351
1727778600000|2024-10-01 10:30:00|8272.4|8271.4|8268.7|8267.7|8272.7|8271.7|8265.2|8264.2|391
1727778900000|2024-10-01 10:35:00|8268.2|8267.2|8266.2|8265.2|8269.4|8268.4|8263.9|8262.9|315
1727779200000|2024-10-01 10:40:00|8266.9|8265.9|8266.2|8265.2|8268.4|8267.4|8264.7|8263.7|219
1727779500000|2024-10-01 10:45:00|8266.7|8265.7|8266.7|8265.7|8267.4|8266.4|8264.2|8263.2|153
1727779800000|2024-10-01 10:50:00|8266.9|8265.9|8267.4|8266.4|8268.4|8267.4|8264.9|8263.9|171
1727780100000|2024-10-01 10:55:00|8267.2|8266.2|8269.4|8268.4|8271.2|8270.2|8266.7|8265.7|381
1727780400000|2024-10-01 11:00:00|8269.2|8268.2|8273.7|8272.7|8274.2|8273.2|8268.9|8267.9|393
1727780700000|2024-10-01 11:05:00|8273.9|8272.9|8278.4|8277.4|8278.4|8277.4|8272.2|8271.2|616
1727781000000|2024-10-01 11:10:00|8278.2|8277.2|8276.7|8275.7|8279.7|8278.7|8275.7|8274.7|409
1727781300000|2024-10-01 11:15:00|8276.2|8275.2|8275.7|8274.7|8276.4|8275.4|8272.9|8271.9|272
1727781600000|2024-10-01 11:20:00|8275.9|8274.9|8279.7|8278.7|8280.9|8279.9|8275.2|8274.2|256
1727781900000|2024-10-01 11:25:00|8279.9|8278.9|8280.2|8279.2|8283.2|8282.2|8277.9|8276.9|378
1727782200000|2024-10-01 11:30:00|8279.7|8278.7|8278.7|8277.7|8282.4|8281.4|8278.7|8277.7|239
1727782500000|2024-10-01 11:35:00|8279.2|8278.2|8281.2|8280.2|8281.4|8280.4|8278.2|8277.2|301
1727782800000|2024-10-01 11:40:00|8280.7|8279.7|8276.5|8275.5|8281.7|8280.7|8276.5|8275.5|293
1727783100000|2024-10-01 11:45:00|8276|8275|8277.3|8276.3|8277.8|8276.8|8274.5|8273.5|198
1727783400000|2024-10-01 11:50:00|8277|8276|8276.8|8275.8|8278.3|8277.3|8275.3|8274.3|300
1727783700000|2024-10-01 11:55:00|8276.5|8275.5|8276.3|8275.3|8279.3|8278.3|8275.3|8274.3|211
1727784000000|2024-10-01 12:00:00|8275.8|8274.8|8283.8|8282.8|8283.8|8282.8|8275.8|8274.8|547
1727784300000|2024-10-01 12:05:00|8283.3|8282.3|8287.2|8286.2|8287.2|8286.2|8280.8|8279.8|528
1727784600000|2024-10-01 12:10:00|8287.7|8286.7|8284.9|8283.9|8288.2|8287.2|8284.2|8283.2|449
1727784900000|2024-10-01 12:15:00|8284.7|8283.7|8283.7|8282.7|8285.7|8284.7|8282.4|8281.4|294
1727785200000|2024-10-01 12:20:00|8283.9|8282.9|8278.4|8277.4|8284.4|8283.4|8278.2|8277.2|242
1727785500000|2024-10-01 12:25:00|8277.9|8276.9|8274.9|8273.9|8280.2|8279.2|8274.7|8273.7|418
1727785800000|2024-10-01 12:30:00|8275.2|8274.2|8270.2|8269.2|8275.7|8274.7|8269.7|8268.7|362
1727786100000|2024-10-01 12:35:00|8270.7|8269.7|8267.2|8266.2|8272.2|8271.2|8265.9|8264.9|397
1727786400000|2024-10-01 12:40:00|8266.9|8265.9|8271.9|8270.9|8274.9|8273.9|8266.4|8265.4|411
1727786700000|2024-10-01 12:45:00|8271.7|8270.7|8271.9|8270.9|8272.7|8271.7|8269.2|8268.2|274
1727787000000|2024-10-01 12:50:00|8271.7|8270.7|8272.2|8271.2|8274.9|8273.9|8270.2|8269.2|211
1727787300000|2024-10-01 12:55:00|8271.9|8270.9|8275.2|8274.2|8276.4|8275.4|8271.9|8270.9|354
1727787600000|2024-10-01 13:00:00|8274.9|8273.9|8276.7|8275.7|8278.4|8277.4|8272.7|8271.7|246
1727787900000|2024-10-01 13:05:00|8276.2|8275.2|8278.2|8277.2|8279.7|8278.7|8274.7|8273.7|382
1727788200000|2024-10-01 13:10:00|8278.4|8277.4|8279.9|8278.9|8280.2|8279.2|8277.7|8276.7|324
1727788500000|2024-10-01 13:15:00|8280.2|8279.2|8279.4|8278.4|8280.9|8279.9|8276.9|8275.9|703
1727788800000|2024-10-01 13:20:00|8279.7|8278.7|8286.9|8285.9|8287.2|8286.2|8279.4|8278.4|489
1727789100000|2024-10-01 13:25:00|8286.7|8285.7|8291.4|8290.4|8291.4|8290.4|8285.4|8284.4|637
1727789400000|2024-10-01 13:30:00|8290.4|8289.4|8280.9|8279.9|8292.7|8291.7|8277.2|8276.2|2290
1727789700000|2024-10-01 13:35:00|8281.2|8280.2|8275.2|8274.2|8281.7|8280.7|8267.2|8266.2|2256
1727790000000|2024-10-01 13:40:00|8274.7|8273.7|8268.4|8267.4|8275.4|8274.4|8266.7|8265.7|1337
1727790300000|2024-10-01 13:45:00|8268.2|8267.2|8266.7|8265.7|8268.2|8267.2|8259.2|8258.2|2103
1727790600000|2024-10-01 13:50:00|8266.4|8265.4|8276.4|8275.4|8277.4|8276.4|8261.4|8260.4|1107
1727790900000|2024-10-01 13:55:00|8275.9|8274.9|8271.9|8270.9|8276.9|8275.9|8270.4|8269.4|1106
1727791200000|2024-10-01 14:00:00|8271.4|8270.4|8270.2|8269.2|8282.9|8281.9|8263.7|8262.7|1877
1727791500000|2024-10-01 14:05:00|8269.7|8268.7|8251.7|8250.7|8269.7|8268.7|8251.2|8250.2|1530
1727791800000|2024-10-01 14:10:00|8251.4|8250.4|8249.9|8248.9|8254.7|8253.7|8244.7|8243.7|1553
1727792100000|2024-10-01 14:15:00|8250.2|8249.2|8237.7|8236.7|8250.7|8249.7|8233.9|8232.9|1550
1727792400000|2024-10-01 14:20:00|8237.4|8236.4|8253.9|8252.9|8255.9|8254.9|8237.4|8236.4|1068
1727792700000|2024-10-01 14:25:00|8253.7|8252.7|8255.4|8254.4|8255.4|8254.4|8246.7|8245.7|1132
1727793000000|2024-10-01 14:30:00|8255.2|8254.2|8253.4|8252.4|8256.4|8255.4|8243.9|8242.9|1102
1727793300000|2024-10-01 14:35:00|8252.7|8251.7|8263.9|8262.9|8265.7|8264.7|8251.4|8250.4|992
1727793600000|2024-10-01 14:40:00|8263.7|8262.7|8267.9|8266.9|8274.7|8273.7|8262.7|8261.7|1283
1727793900000|2024-10-01 14:45:00|8267.7|8266.7|8265.9|8264.9|8271.7|8270.7|8262.7|8261.7|958
1727794200000|2024-10-01 14:50:00|8265.7|8264.7|8265.2|8264.2|8269.2|8268.2|8262.4|8261.4|759
1727794500000|2024-10-01 14:55:00|8264.9|8263.9|8275.7|8274.7|8275.9|8274.9|8264.7|8263.7|923
1727794800000|2024-10-01 15:00:00|8276.2|8275.2|8274.2|8273.2|8277.7|8276.7|8270.4|8269.4|1241
1727795100000|2024-10-01 15:05:00|8273.7|8272.7|8265.4|8264.4|8275.2|8274.2|8264.9|8263.9|1209
1727795400000|2024-10-01 15:10:00|8265.2|8264.2|8268.9|8267.9|8269.7|8268.7|8264.7|8263.7|1148
1727795700000|2024-10-01 15:15:00|8268.7|8267.7|8276.7|8275.7|8277.2|8276.2|8268.7|8267.7|1256
1727796000000|2024-10-01 15:20:00|8276.2|8275.2|8278.4|8277.4|8282.7|8281.7|8275.7|8274.7|1647
1727796300000|2024-10-01 15:25:00|8278.2|8277.2|8274.7|8272.7|8279.4|8278.4|8274.2|8272.4|5706
1727796600000|2024-10-01 15:30:00|8274.2|8272.2|8275.4|8273.4|8279.7|8277.7|8273.4|8271.4|5002
1727796900000|2024-10-01 15:35:00|8274.7|8272.7|8278.7|8276.7|8278.7|8276.7|8270.9|8268.9|1486
1727797200000|2024-10-01 15:40:00|8278.9|8276.9|8275.4|8273.4|8279.4|8277.4|8275.2|8273.2|730
1727797500000|2024-10-01 15:45:00|8275.2|8273.2|8271.4|8269.4|8275.7|8273.7|8267.7|8265.7|534
1727797800000|2024-10-01 15:50:00|8271.7|8269.7|8269.4|8267.4|8273.2|8271.2|8269.4|8267.4|465
1727798100000|2024-10-01 15:55:00|8269.7|8267.7|8269.9|8267.9|8271.4|8269.4|8268.2|8266.2|671
1727798400000|2024-10-01 16:00:00|8269.7|8267.7|8273.4|8271.4|8274.7|8272.7|8266.2|8264.2|516
1727798700000|2024-10-01 16:05:00|8273.2|8271.2|8274.9|8272.9|8276.9|8274.9|8271.9|8269.9|286
1727799000000|2024-10-01 16:10:00|8275.2|8273.2|8272.9|8270.9|8278.7|8276.7|8272.2|8270.2|223
1727799300000|2024-10-01 16:15:00|8273.2|8271.2|8273.7|8271.7|8275.2|8273.2|8272.2|8270.2|126
1727799600000|2024-10-01 16:20:00|8273.9|8271.9|8275.7|8273.7|8276.4|8274.4|8273.7|8271.7|114
1727799900000|2024-10-01 16:25:00|8275.4|8273.4|8279.7|8277.7|8280.7|8278.7|8274.7|8272.7|340
1727800200000|2024-10-01 16:30:00|8279.4|8277.4|8276.4|8274.4|8280.7|8278.7|8270.4|8268.4|534
1727800500000|2024-10-01 16:35:00|8275.9|8273.9|8274.7|8272.7|8280.4|8278.4|8274.4|8272.4|261
1727800800000|2024-10-01 16:40:00|8274.9|8272.9|8274.9|8272.9|8276.4|8274.4|8273.2|8271.2|226
1727801100000|2024-10-01 16:45:00|8275.2|8273.2|8270.4|8268.4|8275.9|8273.9|8267.4|8265.4|479
1727801400000|2024-10-01 16:50:00|8270.2|8268.2|8277.9|8275.9|8278.9|8276.9|8270.2|8268.2|269
1727801700000|2024-10-01 16:55:00|8278.2|8276.2|8281.2|8279.2|8283.2|8281.2|8274.7|8272.7|322
1727802000000|2024-10-01 17:00:00|8280.9|8278.9|8276.9|8274.9|8283.4|8281.4|8276.9|8274.9|282
1727802300000|2024-10-01 17:05:00|8277.4|8275.4|8280.4|8278.4|8280.4|8278.4|8274.9|8272.9|239
1727802600000|2024-10-01 17:10:00|8280.7|8278.7|8278.4|8276.4|8282.4|8280.4|8277.9|8275.9|173
1727802900000|2024-10-01 17:15:00|8278.7|8276.7|8276.2|8274.2|8279.4|8277.4|8275.2|8273.2|140
1727803200000|2024-10-01 17:20:00|8275.9|8273.9|8273.4|8271.4|8281.2|8279.2|8273.4|8271.4|228
1727803500000|2024-10-01 17:25:00|8273.7|8271.7|8267.9|8265.9|8273.7|8271.7|8267.7|8265.7|213
1727803800000|2024-10-01 17:30:00|8268.2|8266.2|8271.9|8269.9|8275.7|8273.7|8266.4|8264.4|456
1727804100000|2024-10-01 17:35:00|8271.7|8269.7|8272.4|8270.4|8275.2|8273.2|8269.7|8267.7|157
1727804400000|2024-10-01 17:40:00|8271.9|8269.9|8278.4|8276.4|8279.2|8277.2|8270.9|8268.9|187
1727804700000|2024-10-01 17:45:00|8278.7|8276.7|8276.4|8274.4|8280.2|8278.2|8275.9|8273.9|110
1727805000000|2024-10-01 17:50:00|8276.7|8274.7|8280.7|8278.7|8280.7|8278.7|8276.4|8274.4|146
1727805300000|2024-10-01 17:55:00|8280.4|8278.4|8287.7|8285.7|8288.7|8286.7|8280.4|8278.4|194
1727805600000|2024-10-01 18:00:00|8287.2|8285.2|8290.2|8288.2|8292.4|8290.4|8287.2|8285.2|197
1727805900000|2024-10-01 18:05:00|8290.4|8288.4|8292.2|8290.2|8293.2|8291.2|8290.4|8288.4|155
1727806200000|2024-10-01 18:10:00|8291.9|8289.9|8296.2|8294.2|8296.4|8294.4|8291.7|8289.7|216
1727806500000|2024-10-01 18:15:00|8295.9|8293.9|8297.7|8295.7|8299.7|8297.7|8295.9|8293.9|287
1727806800000|2024-10-01 18:20:00|8298.2|8296.2|8295.7|8293.7|8298.9|8296.9|8294.7|8292.7|274
1727807100000|2024-10-01 18:25:00|8295.9|8293.9|8298.9|8296.9|8299.4|8297.4|8295.9|8293.9|250
1727807400000|2024-10-01 18:30:00|8299.2|8297.2|8299.2|8297.2|8302.2|8300.2|8297.2|8295.2|189
1727807700000|2024-10-01 18:35:00|8299.7|8297.7|8300.4|8298.4|8300.7|8298.7|8297.4|8295.4|143
1727808000000|2024-10-01 18:40:00|8300.7|8298.7|8301.7|8299.7|8303.4|8301.4|8300.2|8298.2|134
1727808300000|2024-10-01 18:45:00|8302.2|8300.2|8298.9|8296.9|8303.4|8301.4|8297.7|8295.7|243
1727808600000|2024-10-01 18:50:00|8299.2|8297.2|8297.7|8295.7|8300.9|8298.9|8297.2|8295.2|111
1727808900000|2024-10-01 18:55:00|8297.4|8295.4|8298.9|8296.9|8300.7|8298.7|8297.4|8295.4|145
1727809200000|2024-10-01 19:00:00|8298.7|8296.7|8295.9|8293.9|8299.2|8297.2|8295.2|8293.2|97
1727809500000|2024-10-01 19:05:00|8296.2|8294.2|8296.9|8294.9|8297.7|8295.7|8294.2|8292.2|193
1727809800000|2024-10-01 19:10:00|8297.2|8295.2|8295.9|8293.9|8298.4|8296.4|8295.2|8293.2|98
1727810100000|2024-10-01 19:15:00|8296.2|8294.2|8294.9|8292.9|8297.4|8295.4|8294.4|8292.4|230
1727810400000|2024-10-01 19:20:00|8295.2|8293.2|8296.2|8294.2|8297.2|8295.2|8295.2|8293.2|181
1727810700000|2024-10-01 19:25:00|8296.4|8294.4|8292.4|8290.4|8297.9|8295.9|8291.9|8289.9|244
1727811000000|2024-10-01 19:30:00|8292.7|8290.7|8287.2|8285.2|8292.9|8290.9|8287.2|8285.2|231
1727811300000|2024-10-01 19:35:00|8287.7|8285.7|8287.9|8285.9|8289.7|8287.7|8284.2|8282.2|211
1727811600000|2024-10-01 19:40:00|8288.2|8286.2|8282.9|8280.9|8288.9|8286.9|8282.7|8280.7|242
1727811900000|2024-10-01 19:45:00|8283.2|8281.2|8281.2|8279.2|8283.2|8281.2|8280.7|8278.7|356
1727812200000|2024-10-01 19:50:00|8281.7|8279.7|8279.2|8277.2|8281.7|8279.7|8276.7|8274.7|841
1727812500000|2024-10-01 19:55:00|8278.9|8276.9|8281.6|8277.6|8284.4|8282.4|8277.2|8275.2|1119
1727812800000|2024-10-01 20:00:00|8281.1|8277.1|8285.1|8281.1|8289.4|8285.4|8281.1|8277.1|0
1727813100000|2024-10-01 20:05:00|8285|8281|8283|8279|8286|8282|8281.4|8277.4|0
1727813400000|2024-10-01 20:10:00|8283.1|8279.1|8282.1|8278.1|8284.1|8280.1|8281.5|8277.5|0
1727813700000|2024-10-01 20:15:00|8282|8278|8282.4|8278.4|8282.6|8278.6|8281.6|8277.6|0
1727814000000|2024-10-01 20:20:00|8282.3|8278.3|8280.8|8276.8|8282.3|8278.3|8280.4|8276.4|0
1727814300000|2024-10-01 20:25:00|8280.7|8276.7|8282.4|8278.4|8282.9|8278.9|8280.4|8276.4|0
1727814600000|2024-10-01 20:30:00|8282.3|8278.3|8281.2|8277.2|8282.6|8278.6|8281.2|8277.2|0
1727814900000|2024-10-01 20:35:00|8281.3|8277.3|8281.4|8277.4|8282|8278|8280.7|8276.7|0
1727815200000|2024-10-01 20:40:00|8281.2|8277.2|8278.9|8274.9|8281.7|8277.7|8278.7|8274.7|0
1727815500000|2024-10-01 20:45:00|8279|8275|8279.8|8275.8|8280.1|8276.1|8278.4|8274.4|0
1727815800000|2024-10-01 20:50:00|8279.9|8275.9|8280.9|8276.9|8281.2|8277.2|8279.5|8275.5|0
1727816100000|2024-10-01 20:55:00|8281|8277|8280.6|8276.6|8282.7|8278.7|8280.4|8276.4|0
1727816400000|2024-10-01 21:00:00|8280.7|8276.7|8280.5|8276.5|8281|8277|8280.5|8276.5|0
1727816700000|2024-10-01 21:05:00|8280.6|8276.6|8281.4|8277.4|8282.2|8278.2|8280.5|8276.5|0
1727817000000|2024-10-01 21:10:00|8281.3|8277.3|8281.5|8277.5|8281.8|8277.8|8280.9|8276.9|0
1727817300000|2024-10-01 21:15:00|8281.6|8277.6|8281.4|8277.4|8281.6|8277.6|8281.3|8277.3|0
1727817600000|2024-10-01 21:20:00|8281.5|8277.5|8281.5|8277.5|8281.5|8277.5|8281.5|8277.5|0
1727817900000|2024-10-01 21:25:00|8281.6|8277.6|8281.6|8277.6|8281.6|8277.6|8281.6|8277.6|0
1727818200000|2024-10-01 21:30:00|8281.5|8277.5|8281.5|8277.5|8281.5|8277.5|8281.5|8277.5|0
1727818500000|2024-10-01 21:35:00|8281.6|8277.6|8281.7|8277.7|8281.7|8277.7|8281.6|8277.6|0
1727818800000|2024-10-01 21:40:00|8281.6|8277.6|8281.6|8277.6|8281.7|8277.7|8281.6|8277.6|0
1727819100000|2024-10-01 21:45:00|8281.5|8277.5|8281.3|8277.3|8281.5|8277.5|8281.3|8277.3|0
1727819400000|2024-10-01 21:50:00|8281.2|8277.2|8281.5|8277.5|8281.5|8277.5|8280.6|8276.6|0
1727819700000|2024-10-01 21:55:00|8281.7|8277.7|8282.5|8278.5|8282.5|8278.5|8281.3|8277.3|0
1727820000000|2024-10-01 22:00:00|8282.9|8278.9|8274.8|8270.8|8286.8|8282.8|8274|8270|0
1727820300000|2024-10-01 22:05:00|8274.6|8270.6|8276.2|8272.2|8276.5|8272.5|8272.3|8268.3|0
1727820600000|2024-10-01 22:10:00|8276.1|8272.1|8273.3|8269.3|8277.3|8273.3|8270.8|8266.8|0
1727820900000|2024-10-01 22:15:00|8273.2|8269.2|8276.8|8272.8|8276.8|8272.8|8272.5|8268.5|0
1727821200000|2024-10-01 22:20:00|8276.9|8272.9|8275.3|8271.3|8277.4|8273.4|8274.1|8270.1|0
1727821500000|2024-10-01 22:25:00|8275.2|8271.2|8273.5|8269.5|8277.2|8273.2|8273.2|8269.2|0
1727821800000|2024-10-01 22:30:00|8273.4|8269.4|8276|8272|8276.5|8272.5|8271.8|8267.8|0
1727822100000|2024-10-01 22:35:00|8276.1|8272.1|8278.4|8274.4|8278.6|8274.6|8276.1|8272.1|0
1727822400000|2024-10-01 22:40:00|8278.5|8274.5|8270.3|8266.3|8278.5|8274.5|8268.2|8264.2|0
1727822700000|2024-10-01 22:45:00|8270.2|8266.2|8270.5|8266.5|8273.8|8269.8|8270.1|8266.1|0
1727823000000|2024-10-01 22:50:00|8270.1|8266.1|8271.6|8267.6|8272.7|8268.7|8268.7|8264.7|0
1727823300000|2024-10-01 22:55:00|8271.7|8267.7|8272.4|8268.4|8274.4|8270.4|8271.3|8267.3|0
1727823600000|2024-10-01 23:00:00|8272.5|8268.5|8273.6|8269.6|8274.7|8270.7|8271.3|8267.3|0
1727823900000|2024-10-01 23:05:00|8273.5|8269.5|8274.3|8270.3|8276.2|8272.2|8271.3|8267.3|0
1727824200000|2024-10-01 23:10:00|8274.2|8270.2|8277|8273|8277|8273|8274.1|8270.1|0
1727824500000|2024-10-01 23:15:00|8276.9|8272.9|8274.5|8270.5|8278.2|8274.2|8273.7|8269.7|0
1727824800000|2024-10-01 23:20:00|8274.3|8270.3|8270.9|8266.9|8274.3|8270.3|8270.7|8266.7|0
1727825100000|2024-10-01 23:25:00|8270.8|8266.8|8270.4|8266.4|8272|8268|8266.8|8262.8|0
1727825400000|2024-10-01 23:30:00|8270.3|8266.3|8272.5|8268.5|8273.2|8269.2|8269|8265|0
1727825700000|2024-10-01 23:35:00|8272.4|8268.4|8273.9|8269.9|8274.8|8270.8|8270.9|8266.9|0
1727826000000|2024-10-01 23:40:00|8274|8270|8274.6|8270.6|8275.6|8271.6|8273.5|8269.5|0
1727826300000|2024-10-01 23:45:00|8274.7|8270.7|8279.2|8275.2|8280|8276|8273.9|8269.9|0
1727826600000|2024-10-01 23:50:00|8279.1|8275.1|8275.6|8271.6|8279.4|8275.4|8274.9|8270.9|0
1727826900000|2024-10-01 23:55:00|8275.5|8271.5|8276.2|8272.2|8278.5|8274.5|8275.5|8271.5|0
1727827200000|2024-10-02 00:00:00|8276.3|8272.3|8281.3|8278.3|8281.3|8278.3|8258.5|8255.5|66
1727827500000|2024-10-02 00:05:00|8281|8278|8277.8|8274.8|8282.3|8279.3|8276|8273|15
1727827800000|2024-10-02 00:10:00|8279|8276|8281.3|8278.3|8281.8|8278.8|8278.5|8275.5|18
1727828100000|2024-10-02 00:15:00|8281.8|8278.8|8277.8|8274.8|8282.3|8279.3|8277|8274|18
1727828400000|2024-10-02 00:20:00|8277.5|8274.5|8277.5|8274.5|8278.3|8275.3|8276.3|8273.3|12
1727828700000|2024-10-02 00:25:00|8277.3|8274.3|8275.3|8272.3|8278.8|8275.8|8275.3|8272.3|2
1727829000000|2024-10-02 00:30:00|8275|8272|8278.5|8275.5|8278.5|8275.5|8273.5|8270.5|11
1727829300000|2024-10-02 00:35:00|8278|8275|8282|8279|8282|8279|8277.8|8274.8|25
1727829600000|2024-10-02 00:40:00|8282.3|8279.3|8287.5|8284.5|8287.5|8284.5|8282|8279|24
1727829900000|2024-10-02 00:45:00|8288.3|8285.3|8287.8|8284.8|8288.8|8285.8|8287.3|8284.3|24
1727830200000|2024-10-02 00:50:00|8288|8285|8285.5|8282.5|8288.3|8285.3|8285.3|8282.3|3
1727830500000|2024-10-02 00:55:00|8285.3|8282.3|8285.5|8282.5|8286|8283|8283.3|8280.3|11
1727830800000|2024-10-02 01:00:00|8286|8283|8288.8|8285.8|8289.8|8286.8|8285.8|8282.8|25
1727831100000|2024-10-02 01:05:00|8289.3|8286.3|8290|8287|8290.8|8287.8|8287.8|8284.8|17
1727831400000|2024-10-02 01:10:00|8289.5|8286.5|8286|8283|8289.8|8286.8|8286|8283|12
1727831700000|2024-10-02 01:15:00|8286.3|8283.3|8291.8|8288.8|8292.5|8289.5|8286.3|8283.3|42
1727832000000|2024-10-02 01:20:00|8291.5|8288.5|8291|8288|8294.3|8291.3|8290.8|8287.8|17
1727832300000|2024-10-02 01:25:00|8291.3|8288.3|8295.3|8292.3|8295.3|8292.3|8291|8288|26
1727832600000|2024-10-02 01:30:00|8295.5|8292.5|8301|8298|8301.5|8298.5|8294.5|8291.5|43
1727832900000|2024-10-02 01:35:00|8301.3|8298.3|8300.8|8297.8|8301.5|8298.5|8298.3|8295.3|37
1727833200000|2024-10-02 01:40:00|8300.3|8297.3|8299|8296|8301.3|8298.3|8296.5|8293.5|10
1727833500000|2024-10-02 01:45:00|8298.3|8295.3|8297.5|8294.5|8299.5|8296.5|8296.5|8293.5|10
1727833800000|2024-10-02 01:50:00|8297.3|8294.3|8300.8|8297.8|8300.8|8297.8|8297|8294|7
1727834100000|2024-10-02 01:55:00|8300.5|8297.5|8300.3|8297.3|8300.5|8297.5|8299.3|8296.3|0
1727834400000|2024-10-02 02:00:00|8300.5|8297.5|8301.3|8298.3|8301.8|8298.8|8299|8296|8
1727834700000|2024-10-02 02:05:00|8301.5|8298.5|8301.3|8298.3|8303|8300|8300.5|8297.5|8
1727835000000|2024-10-02 02:10:00|8301.5|8298.5|8299.5|8296.5|8301.5|8298.5|8298|8295|8
1727835300000|2024-10-02 02:15:00|8299.8|8296.8|8299.5|8296.5|8301|8298|8299|8296|10
1727835600000|2024-10-02 02:20:00|8299|8296|8301.5|8298.5|8301.8|8298.8|8298|8295|15
1727835900000|2024-10-02 02:25:00|8301.8|8298.8|8303.3|8300.3|8303.3|8300.3|8300|8297|14
1727836200000|2024-10-02 02:30:00|8302.5|8299.5|8301.3|8298.3|8303.3|8300.3|8300|8297|13
1727836500000|2024-10-02 02:35:00|8301.5|8298.5|8297.3|8294.3|8301.8|8298.8|8297|8294|7
1727836800000|2024-10-02 02:40:00|8297.5|8294.5|8296|8293|8298.3|8295.3|8295|8292|48
1727837100000|2024-10-02 02:45:00|8295.8|8292.8|8298.5|8295.5|8298.5|8295.5|8295.3|8292.3|29
1727837400000|2024-10-02 02:50:00|8300.5|8297.5|8302.8|8299.8|8303|8300|8300|8297|6
1727837700000|2024-10-02 02:55:00|8303|8300|8298.5|8295.5|8303.8|8300.8|8298.3|8295.3|4
1727838000000|2024-10-02 03:00:00|8298|8295|8297.8|8294.8|8298|8295|8296.5|8293.5|2
1727838300000|2024-10-02 03:05:00|8298.5|8295.5|8296.8|8293.8|8299.8|8296.8|8294.5|8291.5|18
1727838600000|2024-10-02 03:10:00|8296.3|8293.3|8296.8|8293.8|8297|8294|8294|8291|20
1727838900000|2024-10-02 03:15:00|8296.5|8293.5|8296.3|8293.3|8297.5|8294.5|8295.3|8292.3|18
1727839200000|2024-10-02 03:20:00|8296|8293|8295.5|8292.5|8297.5|8294.5|8294.3|8291.3|37
1727839500000|2024-10-02 03:25:00|8296.3|8293.3|8299.8|8296.8|8302.5|8299.5|8296|8293|33
1727839800000|2024-10-02 03:30:00|8300|8297|8300.5|8297.5|8301.5|8298.5|8299.8|8296.8|7
1727840100000|2024-10-02 03:35:00|8300.8|8297.8|8305.3|8302.3|8305.3|8302.3|8300.8|8297.8|14
1727840400000|2024-10-02 03:40:00|8305|8302|8305.5|8302.5|8305.8|8302.8|8301.5|8298.5|20
1727840700000|2024-10-02 03:45:00|8305.8|8302.8|8303.8|8300.8|8305.8|8302.8|8301.3|8298.3|34
1727841000000|2024-10-02 03:50:00|8303.5|8300.5|8304|8301|8305|8302|8303.5|8300.5|3
1727841300000|2024-10-02 03:55:00|8304.3|8301.3|8303|8300|8305|8302|8302.8|8299.8|9
1727841600000|2024-10-02 04:00:00|8302.8|8299.8|8299.8|8296.8|8302.8|8299.8|8299.8|8296.8|1
1727841900000|2024-10-02 04:05:00|8299.5|8296.5|8301.8|8298.8|8302|8299|8299.5|8296.5|24
1727842200000|2024-10-02 04:10:00|8301.5|8298.5|8302.5|8299.5|8302.5|8299.5|8301|8298|3
1727842500000|2024-10-02 04:15:00|8302|8299|8303.8|8300.8|8303.8|8300.8|8302|8299|28
1727842800000|2024-10-02 04:20:00|8303.5|8300.5|8301.8|8298.8|8306.3|8303.3|8301.8|8298.8|19
1727843100000|2024-10-02 04:25:00|8302.5|8299.5|8300.3|8297.3|8302.5|8299.5|8299|8296|16
1727843400000|2024-10-02 04:30:00|8300.5|8297.5|8296.8|8293.8|8300.5|8297.5|8295.8|8292.8|13
1727843700000|2024-10-02 04:35:00|8296.5|8293.5|8300.5|8297.5|8300.5|8297.5|8296|8293|41
1727844000000|2024-10-02 04:40:00|8300.8|8297.8|8300.8|8297.8|8301.8|8298.8|8299.5|8296.5|25
1727844300000|2024-10-02 04:45:00|8301|8298|8303.5|8300.5|8303.5|8300.5|8301|8298|20
1727844600000|2024-10-02 04:50:00|8303.3|8300.3|8304|8301|8305.3|8302.3|8302.5|8299.5|14
1727844900000|2024-10-02 04:55:00|8304.3|8301.3|8300.3|8297.3|8304.3|8301.3|8296.8|8293.8|44
1727845200000|2024-10-02 05:00:00|8300|8297|8304|8301|8306.5|8303.5|8298.8|8295.8|85
1727845500000|2024-10-02 05:05:00|8304.3|8301.3|8300|8297|8305.8|8302.8|8299.5|8296.5|35
1727845800000|2024-10-02 05:10:00|8300.3|8297.3|8302.5|8299.5|8303.3|8300.3|8299.5|8296.5|28
1727846100000|2024-10-02 05:15:00|8302|8299|8303.3|8300.3|8303.8|8300.8|8300.5|8297.5|11
1727846400000|2024-10-02 05:20:00|8303|8300|8295.5|8292.5|8303|8300|8295.3|8292.3|29
1727846700000|2024-10-02 05:25:00|8295.8|8292.8|8292.8|8289.8|8295.8|8292.8|8288.5|8285.5|26
1727847000000|2024-10-02 05:30:00|8293|8290|8288.8|8285.8|8293.5|8290.5|8287.5|8284.5|14
1727847300000|2024-10-02 05:35:00|8289|8286|8293|8290|8294|8291|8287|8284|47
1727847600000|2024-10-02 05:40:00|8292.8|8289.8|8292|8289|8294.3|8291.3|8290.8|8287.8|20
1727847900000|2024-10-02 05:45:00|8292.3|8289.3|8291.8|8288.8|8295.3|8292.3|8290.3|8287.3|22
1727848200000|2024-10-02 05:50:00|8291.5|8288.5|8286.3|8283.3|8292.8|8289.8|8285.8|8282.8|26
1727848500000|2024-10-02 05:55:00|8286|8283|8294|8291|8294.5|8291.5|8285.8|8282.8|123
1727848800000|2024-10-02 06:00:00|8294.3|8291.3|8288.8|8286.8|8295.3|8293.3|8288|8286|223
1727849100000|2024-10-02 06:05:00|8288.5|8286.5|8286|8284|8290|8288|8283|8281|159
1727849400000|2024-10-02 06:10:00|8285.8|8283.8|8288.5|8286.5|8288.5|8286.5|8283|8281|164
1727849700000|2024-10-02 06:15:00|8288|8286|8289.5|8287.5|8290.5|8288.5|8285.5|8283.5|250
1727850000000|2024-10-02 06:20:00|8289.3|8287.3|8287|8285|8289.8|8287.8|8286.5|8284.5|130
1727850300000|2024-10-02 06:25:00|8287.3|8285.3|8295.8|8293.8|8296.5|8294.5|8287.3|8285.3|145
1727850600000|2024-10-02 06:30:00|8295.3|8293.3|8289|8287|8296|8294|8285.3|8283.3|209
1727850900000|2024-10-02 06:35:00|8289.3|8287.3|8294|8292|8294.3|8292.3|8289|8287|112
1727851200000|2024-10-02 06:40:00|8293.8|8291.8|8291.3|8289.3|8295.8|8293.8|8291.3|8289.3|123
1727851500000|2024-10-02 06:45:00|8291|8289|8286|8284|8291|8289|8285.3|8283.3|68
1727851800000|2024-10-02 06:50:00|8286.3|8284.3|8291.5|8289.5|8291.5|8289.5|8286.3|8284.3|99
1727852100000|2024-10-02 06:55:00|8291|8289|8297|8295|8297.3|8295.3|8290.3|8288.3|266
1727852400000|2024-10-02 07:00:00|8296.5|8295.5|8308|8307|8310.5|8309.5|8296.3|8295.3|2344
1727852700000|2024-10-02 07:05:00|8308.3|8307.3|8302.5|8301.5|8309|8308|8297.5|8296.5|1350
1727853000000|2024-10-02 07:10:00|8303|8302|8301.3|8300.3|8306.8|8305.8|8297.8|8296.8|1195
1727853300000|2024-10-02 07:15:00|8301|8300|8306|8305|8311.8|8310.8|8299.8|8298.8|909
1727853600000|2024-10-02 07:20:00|8305.8|8304.8|8303.8|8302.8|8305.8|8304.8|8300.3|8299.3|789
1727853900000|2024-10-02 07:25:00|8303.3|8302.3|8307|8306|8307.5|8306.5|8302.5|8301.5|487
1727854200000|2024-10-02 07:30:00|8307.3|8306.3|8309.5|8308.5|8315.3|8314.3|8307.3|8306.3|918
1727854500000|2024-10-02 07:35:00|8309.8|8308.8|8318.8|8317.8|8320|8319|8309.8|8308.8|790
1727854800000|2024-10-02 07:40:00|8318.5|8317.5|8321.5|8320.5|8323.5|8322.5|8316.5|8315.5|774
1727855100000|2024-10-02 07:45:00|8321.3|8320.3|8317|8316|8321.8|8320.8|8315.3|8314.3|713
1727855400000|2024-10-02 07:50:00|8316.8|8315.8|8323.5|8322.5|8323.8|8322.8|8316.3|8315.3|457
1727855700000|2024-10-02 07:55:00|8323.3|8322.3|8321.8|8320.8|8324.3|8323.3|8319.8|8318.8|551
1727856000000|2024-10-02 08:00:00|8322.3|8321.3|8318.8|8317.8|8322.8|8321.8|8314.3|8313.3|1084
1727856300000|2024-10-02 08:05:00|8319.3|8318.3|8317.5|8316.5|8323|8322|8316.8|8315.8|376
1727856600000|2024-10-02 08:10:00|8317.3|8316.3|8314.5|8313.5|8319|8318|8312.5|8311.5|365
1727856900000|2024-10-02 08:15:00|8314.8|8313.8|8313.5|8312.5|8318|8317|8311.3|8310.3|321
1727857200000|2024-10-02 08:20:00|8313.8|8312.8|8316.3|8315.3|8316.8|8315.8|8310.8|8309.8|299
1727857500000|2024-10-02 08:25:00|8315.5|8314.5|8318|8317|8318.5|8317.5|8313|8312|338
1727857800000|2024-10-02 08:30:00|8318.3|8317.3|8318.8|8317.8|8323.3|8322.3|8317.5|8316.5|364
1727858100000|2024-10-02 08:35:00|8318.5|8317.5|8320.8|8319.8|8321.8|8320.8|8317.8|8316.8|320
1727858400000|2024-10-02 08:40:00|8321|8320|8314|8313|8321|8320|8313|8312|296
1727858700000|2024-10-02 08:45:00|8313.5|8312.5|8306.8|8305.8|8314.8|8313.8|8305.5|8304.5|375
1727859000000|2024-10-02 08:50:00|8306.5|8305.5|8308.8|8307.8|8309.8|8308.8|8305.8|8304.8|352
1727859300000|2024-10-02 08:55:00|8308.5|8307.5|8301.3|8300.3|8309.3|8308.3|8300|8299|359
1727859600000|2024-10-02 09:00:00|8300.8|8299.8|8287.5|8286.5|8300.8|8299.8|8287|8286|639
1727859900000|2024-10-02 09:05:00|8287.3|8286.3|8288.3|8287.3|8292.3|8291.3|8285|8284|650
1727860200000|2024-10-02 09:10:00|8288|8287|8286.3|8285.3|8290.5|8289.5|8284.5|8283.5|466
1727860500000|2024-10-02 09:15:00|8285.8|8284.8|8284.3|8283.3|8288.8|8287.8|8283.8|8282.8|471
1727860800000|2024-10-02 09:20:00|8284.5|8283.5|8291.3|8290.3|8293.3|8292.3|8284.5|8283.5|623
1727861100000|2024-10-02 09:25:00|8291.8|8290.8|8294|8293|8294|8293|8288.3|8287.3|382
1727861400000|2024-10-02 09:30:00|8293.8|8292.8|8287.5|8286.5|8295.8|8294.8|8286.5|8285.5|435
1727861700000|2024-10-02 09:35:00|8287.8|8286.8|8286.5|8285.5|8288.5|8287.5|8282.5|8281.5|394
1727862000000|2024-10-02 09:40:00|8286.3|8285.3|8283.5|8282.5|8287.8|8286.8|8282.5|8281.5|339
1727862300000|2024-10-02 09:45:00|8283.8|8282.8|8275.8|8274.8|8284.8|8283.8|8275.5|8274.5|469
1727862600000|2024-10-02 09:50:00|8275|8274|8275.3|8274.3|8275.8|8274.8|8269.5|8268.5|784
1727862900000|2024-10-02 09:55:00|8275.5|8274.5|8276|8275|8278.8|8277.8|8273.3|8272.3|337
1727863200000|2024-10-02 10:00:00|8275.8|8274.8|8267.3|8266.3|8275.8|8274.8|8267|8266|560
1727863500000|2024-10-02 10:05:00|8267.5|8266.5|8273.8|8272.8|8273.8|8272.8|8266.5|8265.5|508
1727863800000|2024-10-02 10:10:00|8273.5|8272.5|8273|8272|8275.5|8274.5|8269.5|8268.5|339
1727864100000|2024-10-02 10:15:00|8272.8|8271.8|8279|8278|8279.3|8278.3|8271.8|8270.8|359
1727864400000|2024-10-02 10:20:00|8278.8|8277.8|8277|8276|8279.3|8278.3|8275.3|8274.3|264
1727864700000|2024-10-02 10:25:00|8276.8|8275.8|8282.3|8281.3|8282.5|8281.5|8275.8|8274.8|219
1727865000000|2024-10-02 10:30:00|8281.5|8280.5|8291.8|8290.8|8292.8|8291.8|8281.5|8280.5|371
1727865300000|2024-10-02 10:35:00|8292|8291|8292.3|8291.3|8295.8|8294.8|8290.3|8289.3|231
1727865600000|2024-10-02 10:40:00|8292.8|8291.8|8290.3|8289.3|8293.8|8292.8|8288.5|8287.5|302
1727865900000|2024-10-02 10:45:00|8290.8|8289.8|8293.5|8292.5|8295.8|8294.8|8289.5|8288.5|232
1727866200000|2024-10-02 10:50:00|8293.3|8292.3|8297.8|8296.8|8300|8299|8293.3|8292.3|258
1727866500000|2024-10-02 10:55:00|8297.3|8296.3|8294.3|8293.3|8297.5|8296.5|8290.5|8289.5|314
1727866800000|2024-10-02 11:00:00|8295.5|8294.5|8293.3|8292.3|8296.3|8295.3|8292|8291|365
1727867100000|2024-10-02 11:05:00|8292.8|8291.8|8283|8282|8293.3|8292.3|8281.3|8280.3|256
1727867400000|2024-10-02 11:10:00|8283.3|8282.3|8293|8292|8293.8|8292.8|8282.8|8281.8|304
1727867700000|2024-10-02 11:15:00|8292.8|8291.8|8289.3|8288.3|8292.8|8291.8|8288.5|8287.5|245
1727868000000|2024-10-02 11:20:00|8287.8|8286.8|8287.8|8286.8|8290.3|8289.3|8285.5|8284.5|251
1727868300000|2024-10-02 11:25:00|8288|8287|8290.3|8289.3|8293.3|8292.3|8287.8|8286.8|249
1727868600000|2024-10-02 11:30:00|8290|8289|8290.8|8289.8|8290.8|8289.8|8286|8285|214
1727868900000|2024-10-02 11:35:00|8291.3|8290.3|8289.5|8288.5|8293.3|8292.3|8289.3|8288.3|183
1727869200000|2024-10-02 11:40:00|8289.1|8288.1|8283.9|8282.9|8290.4|8289.4|8283.4|8282.4|166
1727869500000|2024-10-02 11:45:00|8284.4|8283.4|8287.6|8286.6|8288.9|8287.9|8283.4|8282.4|139
1727869800000|2024-10-02 11:50:00|8287.9|8286.9|8280.6|8279.6|8287.9|8286.9|8280.1|8279.1|293
1727870100000|2024-10-02 11:55:00|8280.4|8279.4|8277.6|8276.6|8282.1|8281.1|8276.6|8275.6|208
1727870400000|2024-10-02 12:00:00|8278.1|8277.1|8282.4|8281.4|8282.6|8281.6|8277.4|8276.4|298
1727870700000|2024-10-02 12:05:00|8281.9|8280.9|8280.4|8279.4|8282.9|8281.9|8278.9|8277.9|342
1727871000000|2024-10-02 12:10:00|8280.1|8279.1|8285.1|8284.1|8286.9|8285.9|8279.6|8278.6|381
1727871300000|2024-10-02 12:15:00|8285.4|8284.4|8288.1|8287.1|8290.9|8289.9|8284.6|8283.6|381
1727871600000|2024-10-02 12:20:00|8288.4|8287.4|8284.9|8283.9|8292.9|8291.9|8284.6|8283.6|238
1727871900000|2024-10-02 12:25:00|8285.1|8284.1|8282.1|8281.1|8286.9|8285.9|8282.1|8281.1|217
1727872200000|2024-10-02 12:30:00|8282.4|8281.4|8286.6|8285.6|8286.6|8285.6|8279.1|8278.1|307
1727872500000|2024-10-02 12:35:00|8286.9|8285.9|8294.4|8293.4|8294.4|8293.4|8286.1|8285.1|529
1727872800000|2024-10-02 12:40:00|8294.1|8293.1|8296.4|8295.4|8301.4|8300.4|8294.1|8293.1|282
1727873100000|2024-10-02 12:45:00|8295.9|8294.9|8296.9|8295.9|8297.6|8296.6|8294.4|8293.4|150
1727873400000|2024-10-02 12:50:00|8297.1|8296.1|8298.6|8297.6|8300.9|8299.9|8297.1|8296.1|288
1727873700000|2024-10-02 12:55:00|8298.9|8297.9|8298.9|8297.9|8299.9|8298.9|8295.1|8294.1|301
1727874000000|2024-10-02 13:00:00|8298.6|8297.6|8297.4|8296.4|8299.6|8298.6|8294.6|8293.6|331
1727874300000|2024-10-02 13:05:00|8297.6|8296.6|8294.4|8293.4|8298.6|8297.6|8293.9|8292.9|245
1727874600000|2024-10-02 13:10:00|8293.9|8292.9|8297.9|8296.9|8298.1|8297.1|8292.1|8291.1|236
1727874900000|2024-10-02 13:15:00|8298.1|8297.1|8294.9|8293.9|8298.4|8297.4|8291.6|8290.6|297
1727875200000|2024-10-02 13:20:00|8294.6|8293.6|8287.9|8286.9|8297.4|8296.4|8287.9|8286.9|442
1727875500000|2024-10-02 13:25:00|8288.4|8287.4|8296.4|8295.4|8296.6|8295.6|8287.1|8286.1|271
1727875800000|2024-10-02 13:30:00|8295.9|8294.9|8282.6|8281.6|8296.9|8295.9|8279.4|8278.4|785
1727876100000|2024-10-02 13:35:00|8281.9|8280.9|8291.6|8290.6|8298.1|8297.1|8281.4|8280.4|701
1727876400000|2024-10-02 13:40:00|8291.9|8290.9|8279.6|8278.6|8292.4|8291.4|8279.4|8278.4|682
1727876700000|2024-10-02 13:45:00|8279.9|8278.9|8300.1|8299.1|8300.1|8299.1|8279.6|8278.6|447
1727877000000|2024-10-02 13:50:00|8300.4|8299.4|8303.9|8302.9|8305.9|8304.9|8298.6|8297.6|492
1727877300000|2024-10-02 13:55:00|8302.4|8301.4|8303.1|8302.1|8309.1|8308.1|8301.6|8300.6|538
1727877600000|2024-10-02 14:00:00|8302.9|8301.9|8303.9|8302.9|8307.6|8306.6|8300.6|8299.6|618
1727877900000|2024-10-02 14:05:00|8303.6|8302.6|8299.9|8298.9|8305.6|8304.6|8298.1|8297.1|471
1727878200000|2024-10-02 14:10:00|8300.3|8299.3|8304.5|8303.5|8306|8305|8300|8299|350
1727878500000|2024-10-02 14:15:00|8304.3|8303.3|8309|8308|8309.8|8308.8|8300.3|8299.3|464
1727878800000|2024-10-02 14:20:00|8309.5|8308.5|8293.3|8292.3|8310.8|8309.8|8293.3|8292.3|487
1727879100000|2024-10-02 14:25:00|8293|8292|8296.3|8295.3|8300.3|8299.3|8292.3|8291.3|782
1727879400000|2024-10-02 14:30:00|8296|8295|8300.5|8299.5|8301.3|8300.3|8292|8291|546
1727879700000|2024-10-02 14:35:00|8300.3|8299.3|8293.5|8292.5|8300.3|8299.3|8289.8|8288.8|500
1727880000000|2024-10-02 14:40:00|8293.3|8292.3|8295.8|8294.8|8298|8297|8292.3|8291.3|451
1727880300000|2024-10-02 14:45:00|8295.5|8294.5|8304.3|8303.3|8304.3|8303.3|8294.3|8293.3|554
1727880600000|2024-10-02 14:50:00|8304.5|8303.5|8294|8293|8304.5|8303.5|8293|8292|601
1727880900000|2024-10-02 14:55:00|8294.3|8293.3|8292.8|8291.8|8297.5|8296.5|8291.3|8290.3|561
1727881200000|2024-10-02 15:00:00|8292.5|8291.5|8295|8294|8296.5|8295.5|8289.3|8288.3|651
1727881500000|2024-10-02 15:05:00|8294.5|8293.5|8285.5|8284.5|8295.3|8294.3|8285.3|8284.3|916
1727881800000|2024-10-02 15:10:00|8285.3|8284.3|8281|8280|8289.5|8288.5|8279.8|8278.8|686
1727882100000|2024-10-02 15:15:00|8280.8|8279.8|8289.8|8288.8|8291.8|8290.8|8280.3|8279.3|790
1727882400000|2024-10-02 15:20:00|8290.3|8289.3|8286.8|8285.8|8290.3|8289.3|8282.8|8281.8|940
1727882700000|2024-10-02 15:25:00|8286.3|8285.3|8296.3|8294.3|8296.3|8294.3|8285.3|8284.3|3201
1727883000000|2024-10-02 15:30:00|8294.1|8292.1|8289.6|8287.6|8296.6|8294.6|8288.1|8286.1|4882
1727883300000|2024-10-02 15:35:00|8289.3|8287.3|8291.6|8289.6|8292.1|8290.1|8287.6|8285.6|1268
1727883600000|2024-10-02 15:40:00|8291.3|8289.3|8294.1|8292.1|8294.1|8292.1|8289.8|8287.8|246
1727883900000|2024-10-02 15:45:00|8294.3|8292.3|8295.1|8293.1|8295.1|8293.1|8292.3|8290.3|355
1727884200000|2024-10-02 15:50:00|8295.6|8293.6|8292.6|8290.6|8296.1|8294.1|8290.6|8288.6|218
1727884500000|2024-10-02 15:55:00|8292.3|8290.3|8290.6|8288.6|8293.1|8291.1|8288.3|8286.3|228
1727884800000|2024-10-02 16:00:00|8290.1|8288.1|8288.6|8286.6|8291.1|8289.1|8288.3|8286.3|246
1727885100000|2024-10-02 16:05:00|8288.8|8286.8|8286.6|8284.6|8289.6|8287.6|8285.8|8283.8|354
1727885400000|2024-10-02 16:10:00|8287.1|8285.1|8283.6|8281.6|8287.3|8285.3|8283.6|8281.6|229
1727885700000|2024-10-02 16:15:00|8283.3|8281.3|8279.6|8277.6|8283.6|8281.6|8278.1|8276.1|255
1727886000000|2024-10-02 16:20:00|8279.3|8277.3|8278.8|8276.8|8279.3|8277.3|8275.8|8273.8|252
1727886300000|2024-10-02 16:25:00|8278.6|8276.6|8279.3|8277.3|8281.1|8279.1|8278.3|8276.3|217
1727886600000|2024-10-02 16:30:00|8279.6|8277.6|8274.3|8272.3|8279.6|8277.6|8274.1|8272.1|207
1727886900000|2024-10-02 16:35:00|8274.1|8272.1|8273.1|8271.1|8275.1|8273.1|8272.1|8270.1|232
1727887200000|2024-10-02 16:40:00|8272.8|8270.8|8271.1|8269.1|8273.6|8271.6|8270.8|8268.8|152
1727887500000|2024-10-02 16:45:00|8270.8|8268.8|8271.6|8269.6|8274.6|8272.6|8269.8|8267.8|272
1727887800000|2024-10-02 16:50:00|8271.3|8269.3|8270.8|8268.8|8272.6|8270.6|8270.6|8268.6|85
1727888100000|2024-10-02 16:55:00|8270.6|8268.6|8263.3|8261.3|8270.6|8268.6|8263.3|8261.3|189
1727888400000|2024-10-02 17:00:00|8263.1|8261.1|8263.8|8261.8|8265.1|8263.1|8262.1|8260.1|433
1727888700000|2024-10-02 17:05:00|8263.6|8261.6|8262.6|8260.6|8263.6|8261.6|8260.8|8258.8|134
1727889000000|2024-10-02 17:10:00|8263.1|8261.1|8260.6|8258.6|8264.3|8262.3|8258.6|8256.6|221
1727889300000|2024-10-02 17:15:00|8260.3|8258.3|8259.6|8257.6|8260.6|8258.6|8258.1|8256.1|179
1727889600000|2024-10-02 17:20:00|8259.1|8257.1|8257.1|8255.1|8261.1|8259.1|8257.1|8255.1|196
1727889900000|2024-10-02 17:25:00|8256.8|8254.8|8261.8|8259.8|8263.8|8261.8|8256.8|8254.8|192
1727890200000|2024-10-02 17:30:00|8261.6|8259.6|8256.6|8254.6|8262.1|8260.1|8256.6|8254.6|145
1727890500000|2024-10-02 17:35:00|8256.1|8254.1|8261.6|8259.6|8262.1|8260.1|8255.6|8253.6|165
1727890800000|2024-10-02 17:40:00|8261.3|8259.3|8262.8|8260.8|8263.6|8261.6|8259.8|8257.8|120
1727891100000|2024-10-02 17:45:00|8262.6|8260.6|8265.8|8263.8|8266.6|8264.6|8262.3|8260.3|89
1727891400000|2024-10-02 17:50:00|8266.1|8264.1|8266.1|8264.1|8267.6|8265.6|8264.8|8262.8|134
1727891700000|2024-10-02 17:55:00|8266.3|8264.3|8268.1|8266.1|8268.6|8266.6|8265.3|8263.3|235
1727892000000|2024-10-02 18:00:00|8267.8|8265.8|8268.6|8266.6|8271.1|8269.1|8267.6|8265.6|164
1727892300000|2024-10-02 18:05:00|8268.1|8266.1|8268.1|8266.1|8268.6|8266.6|8266.3|8264.3|82
1727892600000|2024-10-02 18:10:00|8268.3|8266.3|8267.8|8265.8|8269.1|8267.1|8267.1|8265.1|86
1727892900000|2024-10-02 18:15:00|8267.6|8265.6|8267.3|8265.3|8269.6|8267.6|8266.8|8264.8|139
1727893200000|2024-10-02 18:20:00|8267.1|8265.1|8264.3|8262.3|8267.6|8265.6|8263.8|8261.8|124
1727893500000|2024-10-02 18:25:00|8264.6|8262.6|8263.8|8261.8|8267.1|8265.1|8258.3|8256.3|134
1727893800000|2024-10-02 18:30:00|8263.6|8261.6|8266.6|8264.6|8266.8|8264.8|8262.3|8260.3|61
1727894100000|2024-10-02 18:35:00|8266.3|8264.3|8265.3|8263.3|8266.3|8264.3|8263.6|8261.6|45
1727894400000|2024-10-02 18:40:00|8265.1|8263.1|8268.6|8266.6|8268.6|8266.6|8265.1|8263.1|51
1727894700000|2024-10-02 18:45:00|8268.3|8266.3|8268.8|8266.8|8269.8|8267.8|8266.3|8264.3|40
1727895000000|2024-10-02 18:50:00|8269.1|8267.1|8268.1|8266.1|8269.8|8267.8|8266.8|8264.8|54
1727895300000|2024-10-02 18:55:00|8267.6|8265.6|8267.3|8265.3|8268.6|8266.6|8266.6|8264.6|76
1727895600000|2024-10-02 19:00:00|8267.6|8265.6|8270.6|8268.6|8271.1|8269.1|8267.3|8265.3|109
1727895900000|2024-10-02 19:05:00|8269.8|8267.8|8271.6|8269.6|8272.1|8270.1|8268.8|8266.8|146
1727896200000|2024-10-02 19:10:00|8272.1|8270.1|8272.3|8270.3|8273.1|8271.1|8271.6|8269.6|41
1727896500000|2024-10-02 19:15:00|8272.1|8270.1|8271.6|8269.6|8272.1|8270.1|8269.6|8267.6|84
1727896800000|2024-10-02 19:20:00|8271.3|8269.3|8269.1|8267.1|8273.1|8271.1|8268.6|8266.6|74
1727897100000|2024-10-02 19:25:00|8269.3|8267.3|8269.1|8267.1|8270.1|8268.1|8268.1|8266.1|97
1727897400000|2024-10-02 19:30:00|8268.6|8266.6|8266.6|8264.6|8268.6|8266.6|8265.1|8263.1|117
1727897700000|2024-10-02 19:35:00|8266.1|8264.1|8269.1|8267.1|8269.3|8267.3|8266.1|8264.1|70
1727898000000|2024-10-02 19:40:00|8268.6|8266.6|8269.6|8267.6|8271.1|8269.1|8267.6|8265.6|107
1727898300000|2024-10-02 19:45:00|8269.3|8267.3|8272.3|8270.3|8272.6|8270.6|8269.1|8267.1|106
1727898600000|2024-10-02 19:50:00|8272.1|8270.1|8267.6|8265.6|8272.1|8270.1|8267.6|8265.6|325
1727898900000|2024-10-02 19:55:00|8267.3|8265.3|8269.4|8265.4|8270.6|8268.6|8267.3|8265.3|460
1727899200000|2024-10-02 20:00:00|8269.6|8265.6|8272.6|8268.6|8273.1|8269.1|8268.5|8264.5|0
1727899500000|2024-10-02 20:05:00|8272.5|8268.5|8274.7|8270.7|8274.7|8270.7|8272.1|8268.1|0
1727899800000|2024-10-02 20:10:00|8274.5|8270.5|8275|8271|8275.8|8271.8|8274.1|8270.1|0
1727900100000|2024-10-02 20:15:00|8275.1|8271.1|8276.2|8272.2|8276.2|8272.2|8274.8|8270.8|0
1727900400000|2024-10-02 20:20:00|8276.3|8272.3|8277|8273|8277.7|8273.7|8275.7|8271.7|0
1727900700000|2024-10-02 20:25:00|8277.1|8273.1|8277.8|8273.8|8277.8|8273.8|8276.8|8272.8|0
1727901000000|2024-10-02 20:30:00|8277.9|8273.9|8277.8|8273.8|8278.1|8274.1|8277.4|8273.4|0
1727901300000|2024-10-02 20:35:00|8278|8274|8278.7|8274.7|8279.4|8275.4|8277.7|8273.7|0
1727901600000|2024-10-02 20:40:00|8278.6|8274.6|8279.5|8275.5|8281.5|8277.5|8278.2|8274.2|0
1727901900000|2024-10-02 20:45:00|8279.6|8275.6|8279.6|8275.6|8279.9|8275.9|8278.5|8274.5|0
1727902200000|2024-10-02 20:50:00|8279.5|8275.5|8280.3|8276.3|8280.3|8276.3|8278.8|8274.8|0
1727902500000|2024-10-02 20:55:00|8280.2|8276.2|8278.1|8274.1|8280.9|8276.9|8277.9|8273.9|0
1727902800000|2024-10-02 21:00:00|8278.2|8274.2|8278|8274|8278.5|8274.5|8277.8|8273.8|0
1727903100000|2024-10-02 21:05:00|8277.9|8273.9|8277.4|8273.4|8277.9|8273.9|8276.8|8272.8|0
1727903400000|2024-10-02 21:10:00|8277.3|8273.3|8277.7|8273.7|8278.1|8274.1|8277|8273|0
1727903700000|2024-10-02 21:15:00|8277.6|8273.6|8277.2|8273.2|8277.8|8273.8|8277.2|8273.2|0
1727904000000|2024-10-02 21:20:00|8277.3|8273.3|8277|8273|8277.5|8273.5|8277|8273|0
1727904300000|2024-10-02 21:25:00|8277.1|8273.1|8277.2|8273.2|8277.4|8273.4|8277|8273|0
1727904600000|2024-10-02 21:30:00|8277.1|8273.1|8277|8273|8277.1|8273.1|8277|8273|0
1727904900000|2024-10-02 21:35:00|8276.9|8272.9|8277.3|8273.3|8277.5|8273.5|8276.4|8272.4|0
1727905200000|2024-10-02 21:40:00|8277.4|8273.4|8276.9|8272.9|8277.5|8273.5|8276.9|8272.9|0
1727905500000|2024-10-02 21:45:00|8276.8|8272.8|8276.7|8272.7|8277.1|8273.1|8276.4|8272.4|0
1727905800000|2024-10-02 21:50:00|8276.6|8272.6|8276.7|8272.7|8276.7|8272.7|8276.6|8272.6|0
1727906100000|2024-10-02 21:55:00|8276.6|8272.6|8276.6|8272.6|8276.6|8272.6|8276.6|8272.6|0
1727906400000|2024-10-02 22:00:00|8276.9|8272.9|8279.1|8275.1|8279.1|8275.1|8275.4|8271.4|0
1727906700000|2024-10-02 22:05:00|8279.2|8275.2|8281.9|8277.9|8282|8278|8278.5|8274.5|0
1727907000000|2024-10-02 22:10:00|8281.7|8277.7|8279.5|8275.5|8281.9|8277.9|8278.4|8274.4|0
1727907300000|2024-10-02 22:15:00|8279.4|8275.4|8277.8|8273.8|8279.4|8275.4|8277.8|8273.8|0
1727907600000|2024-10-02 22:20:00|8277.7|8273.7|8277.3|8273.3|8277.8|8273.8|8276.9|8272.9|0
1727907900000|2024-10-02 22:25:00|8277.4|8273.4|8279|8275|8279|8275|8277.2|8273.2|0
1727908200000|2024-10-02 22:30:00|8278.9|8274.9|8277.8|8273.8|8279|8275|8277.3|8273.3|0
1727908500000|2024-10-02 22:35:00|8277.7|8273.7|8278.5|8274.5|8278.6|8274.6|8277.3|8273.3|0
1727908800000|2024-10-02 22:40:00|8278.4|8274.4|8277.3|8273.3|8278.5|8274.5|8277|8273|0
1727909100000|2024-10-02 22:45:00|8277.4|8273.4|8276.8|8272.8|8277.9|8273.9|8276.8|8272.8|0
1727909400000|2024-10-02 22:50:00|8277|8273|8277.3|8273.3|8277.6|8273.6|8277|8273|0
1727909700000|2024-10-02 22:55:00|8277.2|8273.2|8276.6|8272.6|8277.6|8273.6|8276.6|8272.6|0
1727910000000|2024-10-02 23:00:00|8276.7|8272.7|8275.8|8271.8|8276.9|8272.9|8274.1|8270.1|0
1727910300000|2024-10-02 23:05:00|8275.9|8271.9|8276.8|8272.8|8277.5|8273.5|8275.9|8271.9|0
1727910600000|2024-10-02 23:10:00|8276.9|8272.9|8277.1|8273.1|8278.6|8274.6|8276.8|8272.8|0
1727910900000|2024-10-02 23:15:00|8277|8273|8276.3|8272.3|8277|8273|8275.8|8271.8|0
1727911200000|2024-10-02 23:20:00|8276.2|8272.2|8274.8|8270.8|8276.2|8272.2|8273.3|8269.3|0
1727911500000|2024-10-02 23:25:00|8274.9|8270.9|8275.6|8271.6|8276|8272|8274.5|8270.5|0
1727911800000|2024-10-02 23:30:00|8275.5|8271.5|8276.5|8272.5|8276.5|8272.5|8275.1|8271.1|0
1727912100000|2024-10-02 23:35:00|8276.4|8272.4|8276.8|8272.8|8277.1|8273.1|8276.3|8272.3|0
1727912400000|2024-10-02 23:40:00|8276.9|8272.9|8277.7|8273.7|8277.8|8273.8|8276.7|8272.7|0
1727912700000|2024-10-02 23:45:00|8277.8|8273.8|8280.3|8276.3|8280.6|8276.6|8277.7|8273.7|0
1727913000000|2024-10-02 23:50:00|8280.2|8276.2|8281.6|8277.6|8281.6|8277.6|8279.9|8275.9|0
1727913300000|2024-10-02 23:55:00|8281.5|8277.5|8278.9|8274.9|8281.6|8277.6|8278.7|8274.7|0
1727913600000|2024-10-03 00:00:00|8278.8|8274.8|8273.1|8270.1|8280.1|8277.1|8272.1|8269.1|85
1727913900000|2024-10-03 00:05:00|8270.1|8267.1|8272.3|8269.3|8273.6|8270.6|8265.8|8262.8|61
1727914200000|2024-10-03 00:10:00|8272.1|8269.1|8267.6|8264.6|8272.1|8269.1|8267.3|8264.3|15
1727914500000|2024-10-03 00:15:00|8268.6|8265.6|8265.8|8262.8|8269.8|8266.8|8263.3|8260.3|71
1727914800000|2024-10-03 00:20:00|8265.6|8262.6|8269.5|8266.5|8269.8|8266.8|8264.8|8261.8|21
1727915100000|2024-10-03 00:25:00|8269.3|8266.3|8266.3|8263.3|8269.5|8266.5|8266|8263|12
1727915400000|2024-10-03 00:30:00|8266|8263|8266.8|8263.8|8268.3|8265.3|8264.3|8261.3|9
1727915700000|2024-10-03 00:35:00|8266.5|8263.5|8266.3|8263.3|8267.5|8264.5|8265.3|8262.3|5
1727916000000|2024-10-03 00:40:00|8266|8263|8265.5|8262.5|8266.5|8263.5|8265.3|8262.3|0
1727916300000|2024-10-03 00:45:00|8265.3|8262.3|8265.3|8262.3|8266|8263|8263.3|8260.3|26
1727916600000|2024-10-03 00:50:00|8265.5|8262.5|8264.5|8261.5|8265.8|8262.8|8263.8|8260.8|11
1727916900000|2024-10-03 00:55:00|8264.8|8261.8|8265.3|8262.3|8265.5|8262.5|8262.8|8259.8|10
1727917200000|2024-10-03 01:00:00|8265|8262|8269.3|8266.3|8269.3|8266.3|8264|8261|30
1727917500000|2024-10-03 01:05:00|8269.8|8266.8|8260.3|8257.3|8270.8|8267.8|8260.3|8257.3|65
1727917800000|2024-10-03 01:10:00|8260.5|8257.5|8262|8259|8262.8|8259.8|8260.5|8257.5|22
1727918100000|2024-10-03 01:15:00|8262.3|8259.3|8264.8|8261.8|8265|8262|8262.3|8259.3|20
1727918400000|2024-10-03 01:20:00|8264.5|8261.5|8264.5|8261.5|8265.3|8262.3|8263.3|8260.3|34
1727918700000|2024-10-03 01:25:00|8264.3|8261.3|8261.3|8258.3|8265|8262|8260.8|8257.8|33
1727919000000|2024-10-03 01:30:00|8261.5|8258.5|8258|8255|8262|8259|8257|8254|16
1727919300000|2024-10-03 01:35:00|8257.8|8254.8|8259.3|8256.3|8259.5|8256.5|8256.3|8253.3|34
1727919600000|2024-10-03 01:40:00|8258.8|8255.8|8256.5|8253.5|8258.8|8255.8|8254.8|8251.8|42
1727919900000|2024-10-03 01:45:00|8256.3|8253.3|8258|8255|8258.3|8255.3|8253|8250|16
1727920200000|2024-10-03 01:50:00|8257.8|8254.8|8260.8|8257.8|8260.8|8257.8|8256.8|8253.8|22
1727920500000|2024-10-03 01:55:00|8260.5|8257.5|8261.5|8258.5|8261.5|8258.5|8258.5|8255.5|50
1727920800000|2024-10-03 02:00:00|8261.3|8258.3|8257|8254|8261.3|8258.3|8256.8|8253.8|59
1727921100000|2024-10-03 02:05:00|8256.3|8253.3|8256|8253|8257.8|8254.8|8255|8252|54
1727921400000|2024-10-03 02:10:00|8256.3|8253.3|8254.8|8251.8|8258.5|8255.5|8253.8|8250.8|31
1727921700000|2024-10-03 02:15:00|8255|8252|8253.5|8250.5|8255|8252|8251.3|8248.3|24
1727922000000|2024-10-03 02:20:00|8253.8|8250.8|8256.3|8253.3|8257.3|8254.3|8253.5|8250.5|23
1727922300000|2024-10-03 02:25:00|8256.5|8253.5|8256.5|8253.5|8258|8255|8254.5|8251.5|41
1727922600000|2024-10-03 02:30:00|8256.8|8253.8|8255|8252|8259.5|8256.5|8255|8252|17
1727922900000|2024-10-03 02:35:00|8254.3|8251.3|8253.5|8250.5|8256.5|8253.5|8253.5|8250.5|11
1727923200000|2024-10-03 02:40:00|8253.3|8250.3|8253.5|8250.5|8255|8252|8253|8250|22
1727923500000|2024-10-03 02:45:00|8254.8|8251.8|8256|8253|8256.3|8253.3|8254.8|8251.8|16
1727923800000|2024-10-03 02:50:00|8255|8252|8252.5|8249.5|8255|8252|8251.5|8248.5|40
1727924100000|2024-10-03 02:55:00|8252.3|8249.3|8250.5|8247.5|8252.3|8249.3|8249.3|8246.3|21
1727924400000|2024-10-03 03:00:00|8250.3|8247.3|8250.3|8247.3|8251.3|8248.3|8249|8246|24
1727924700000|2024-10-03 03:05:00|8249.3|8246.3|8251.3|8248.3|8252.8|8249.8|8249.3|8246.3|42
1727925000000|2024-10-03 03:10:00|8251.5|8248.5|8255.8|8252.8|8255.8|8252.8|8250.8|8247.8|19
1727925300000|2024-10-03 03:15:00|8255.5|8252.5|8257.8|8254.8|8257.8|8254.8|8255|8252|78
1727925600000|2024-10-03 03:20:00|8258.5|8255.5|8259|8256|8259|8256|8256.5|8253.5|51
1727925900000|2024-10-03 03:25:00|8259.3|8256.3|8257.5|8254.5|8259.3|8256.3|8255|8252|21
1727926200000|2024-10-03 03:30:00|8258|8255|8254.3|8251.3|8258|8255|8254|8251|14
1727926500000|2024-10-03 03:35:00|8254.5|8251.5|8252.5|8249.5|8254.8|8251.8|8251.3|8248.3|5
1727926800000|2024-10-03 03:40:00|8252.8|8249.8|8251.8|8248.8|8253|8250|8251.3|8248.3|1
1727927100000|2024-10-03 03:45:00|8252|8249|8251.8|8248.8|8253|8250|8251.8|8248.8|2
1727927400000|2024-10-03 03:50:00|8251.5|8248.5|8251.3|8248.3|8251.5|8248.5|8251.3|8248.3|0
1727927700000|2024-10-03 03:55:00|8251.5|8248.5|8252.5|8249.5|8252.8|8249.8|8251|8248|1
1727928000000|2024-10-03 04:00:00|8252|8249|8253.3|8250.3|8254|8251|8252|8249|4
1727928300000|2024-10-03 04:05:00|8253|8250|8253.3|8250.3|8253.5|8250.5|8252.3|8249.3|6
1727928600000|2024-10-03 04:10:00|8254|8251|8253.8|8250.8|8254.3|8251.3|8253.5|8250.5|4
1727928900000|2024-10-03 04:15:00|8254|8251|8252.8|8249.8|8254|8251|8252|8249|4
1727929200000|2024-10-03 04:20:00|8252.5|8249.5|8255|8252|8255.5|8252.5|8252.5|8249.5|46
1727929500000|2024-10-03 04:25:00|8254.8|8251.8|8252|8249|8254.8|8251.8|8252|8249|8
1727929800000|2024-10-03 04:30:00|8251.3|8248.3|8252.8|8249.8|8253.5|8250.5|8251|8248|19
1727930100000|2024-10-03 04:35:00|8253|8250|8251.8|8248.8|8253|8250|8251.8|8248.8|2
1727930400000|2024-10-03 04:40:00|8251.5|8248.5|8251.5|8248.5|8251.5|8248.5|8251.3|8248.3|1
1727930700000|2024-10-03 04:45:00|8251.3|8248.3|8249.3|8246.3|8251.5|8248.5|8249.3|8246.3|4
1727931000000|2024-10-03 04:50:00|8248.8|8245.8|8249.3|8246.3|8250.3|8247.3|8247.8|8244.8|14
1727931300000|2024-10-03 04:55:00|8249.5|8246.5|8249.5|8246.5|8250.5|8247.5|8247.3|8244.3|16
1727931600000|2024-10-03 05:00:00|8249.8|8246.8|8251.8|8248.8|8253.5|8250.5|8249.8|8246.8|12
1727931900000|2024-10-03 05:05:00|8252|8249|8266.3|8263.3|8266.5|8263.5|8251.8|8248.8|135
1727932200000|2024-10-03 05:10:00|8265.5|8262.5|8268.8|8265.8|8269.3|8266.3|8264.5|8261.5|62
1727932500000|2024-10-03 05:15:00|8269.3|8266.3|8279.5|8276.5|8281.8|8278.8|8267.3|8264.3|267
1727932800000|2024-10-03 05:20:00|8278.5|8275.5|8281|8278|8283|8280|8278|8275|115
1727933100000|2024-10-03 05:25:00|8281.8|8278.8|8287.5|8284.5|8288|8285|8280|8277|143
1727933400000|2024-10-03 05:30:00|8288.5|8285.5|8286.8|8283.8|8289|8286|8281.3|8278.3|123
1727933700000|2024-10-03 05:35:00|8286.5|8283.5|8293.8|8290.8|8295.3|8292.3|8285.3|8282.3|102
1727934000000|2024-10-03 05:40:00|8293.5|8290.5|8290.3|8287.3|8295.3|8292.3|8290.3|8287.3|88
1727934300000|2024-10-03 05:45:00|8290.5|8287.5|8289.3|8286.3|8291.3|8288.3|8288.3|8285.3|54
1727934600000|2024-10-03 05:50:00|8289.5|8286.5|8290.3|8287.3|8293.8|8290.8|8289|8286|173
1727934900000|2024-10-03 05:55:00|8290.8|8287.8|8288.3|8285.3|8292.5|8289.5|8288.3|8285.3|61
1727935200000|2024-10-03 06:00:00|8288|8285|8289.5|8287.5|8292.5|8290.5|8284.3|8282.3|293
1727935500000|2024-10-03 06:05:00|8290|8288|8301|8299|8301|8299|8290|8288|105
1727935800000|2024-10-03 06:10:00|8301.3|8299.3|8302|8300|8302.3|8300.3|8299|8297|193
1727936100000|2024-10-03 06:15:00|8302.5|8300.5|8300.5|8298.5|8307.3|8305.3|8299.5|8297.5|246
1727936400000|2024-10-03 06:20:00|8300.8|8298.8|8299.3|8297.3|8302.5|8300.5|8298|8296|104
1727936700000|2024-10-03 06:25:00|8299.5|8297.5|8301|8299|8304|8302|8299.5|8297.5|112
1727937000000|2024-10-03 06:30:00|8303.3|8301.3|8315.3|8313.3|8316.8|8314.8|8301|8299|343
1727937300000|2024-10-03 06:35:00|8315.5|8313.5|8309.5|8307.5|8318|8316|8309|8307|542
1727937600000|2024-10-03 06:40:00|8309.8|8307.8|8311.8|8309.8|8313.8|8311.8|8308.5|8306.5|232
1727937900000|2024-10-03 06:45:00|8312|8310|8319.5|8317.5|8320.5|8318.5|8310.5|8308.5|198
1727938200000|2024-10-03 06:50:00|8319.8|8317.8|8315|8313|8320|8318|8315|8313|281
1727938500000|2024-10-03 06:55:00|8314.3|8312.3|8310.5|8308.5|8320.3|8318.3|8309.3|8307.3|797
1727938800000|2024-10-03 07:00:00|8310|8309|8316.5|8315.5|8318.3|8317.3|8305.5|8304.5|2157
1727939100000|2024-10-03 07:05:00|8316|8315|8310.3|8309.3|8323.5|8322.5|8308.3|8307.3|1484
1727939400000|2024-10-03 07:10:00|8310.8|8309.8|8310.8|8309.8|8316.8|8315.8|8309.8|8308.8|853
1727939700000|2024-10-03 07:15:00|8312.8|8311.8|8300|8299|8312.8|8311.8|8297.5|8296.5|1145
1727940000000|2024-10-03 07:20:00|8300.3|8299.3|8306.5|8305.5|8308|8307|8298|8297|482
1727940300000|2024-10-03 07:25:00|8306.8|8305.8|8304.8|8303.8|8307.8|8306.8|8303.3|8302.3|589
1727940600000|2024-10-03 07:30:00|8304.5|8303.5|8295|8294|8305.5|8304.5|8294|8293|711
1727940900000|2024-10-03 07:35:00|8295.3|8294.3|8288.3|8287.3|8295.3|8294.3|8286.3|8285.3|751
1727941200000|2024-10-03 07:40:00|8288.5|8287.5|8292.7|8291.7|8297.5|8296.5|8286.5|8285.5|531
1727941500000|2024-10-03 07:45:00|8292|8291|8272.7|8271.7|8293|8292|8272.5|8271.5|1367
1727941800000|2024-10-03 07:50:00|8273|8272|8286|8285|8288|8287|8271.7|8270.7|791
1727942100000|2024-10-03 07:55:00|8285.7|8284.7|8280.7|8279.7|8286.2|8285.2|8277|8276|505
1727942400000|2024-10-03 08:00:00|8280.2|8279.2|8290.2|8289.2|8291.7|8290.7|8276|8275|775
1727942700000|2024-10-03 08:05:00|8290.5|8289.5|8290.5|8289.5|8292.5|8291.5|8281.5|8280.5|351
1727943000000|2024-10-03 08:10:00|8290.2|8289.2|8295|8294|8298.2|8297.2|8288.5|8287.5|616
1727943300000|2024-10-03 08:15:00|8295.2|8294.2|8300.7|8299.7|8302.2|8301.2|8295.2|8294.2|611
1727943600000|2024-10-03 08:20:00|8300.5|8299.5|8291|8290|8300.7|8299.7|8287.7|8286.7|494
1727943900000|2024-10-03 08:25:00|8290.7|8289.7|8291.5|8290.5|8296.5|8295.5|8288|8287|377
1727944200000|2024-10-03 08:30:00|8291.7|8290.7|8287.7|8286.7|8294.7|8293.7|8287.5|8286.5|250
1727944500000|2024-10-03 08:35:00|8287|8286|8301.2|8300.2|8301.7|8300.7|8286.2|8285.2|356
1727944800000|2024-10-03 08:40:00|8301.5|8300.5|8304.2|8303.2|8307.2|8306.2|8301.2|8300.2|492
1727945100000|2024-10-03 08:45:00|8304.5|8303.5|8303.7|8302.7|8309.5|8308.5|8303|8302|494
1727945400000|2024-10-03 08:50:00|8304|8303|8304.2|8303.2|8305|8304|8301.2|8300.2|383
1727945700000|2024-10-03 08:55:00|8304.5|8303.5|8306.7|8305.7|8307.5|8306.5|8300|8299|275
1727946000000|2024-10-03 09:00:00|8306.5|8305.5|8305.5|8304.5|8310.2|8309.2|8305|8304|302
1727946300000|2024-10-03 09:05:00|8305|8304|8303.2|8302.2|8305.5|8304.5|8297.2|8296.2|368
1727946600000|2024-10-03 09:10:00|8302.5|8301.5|8310|8309|8311.5|8310.5|8302.2|8301.2|281
1727946900000|2024-10-03 09:15:00|8309.2|8308.2|8309.5|8308.5|8312|8311|8307.5|8306.5|238
1727947200000|2024-10-03 09:20:00|8309.7|8308.7|8314.7|8313.7|8315.7|8314.7|8308.5|8307.5|383
1727947500000|2024-10-03 09:25:00|8315|8314|8311.5|8310.5|8315.5|8314.5|8311.2|8310.2|310
1727947800000|2024-10-03 09:30:00|8312|8311|8321.5|8320.5|8321.7|8320.7|8311.7|8310.7|404
1727948100000|2024-10-03 09:35:00|8321.2|8320.2|8319.5|8318.5|8323.5|8322.5|8318.2|8317.2|534
1727948400000|2024-10-03 09:40:00|8319.7|8318.7|8319|8318|8321.7|8320.7|8316.5|8315.5|356
1727948700000|2024-10-03 09:45:00|8320|8319|8314.5|8313.5|8320|8319|8314|8313|332
1727949000000|2024-10-03 09:50:00|8314.7|8313.7|8316.5|8315.5|8320|8319|8314.7|8313.7|318
1727949300000|2024-10-03 09:55:00|8316.7|8315.7|8317.7|8316.7|8321.2|8320.2|8316.7|8315.7|447
1727949600000|2024-10-03 10:00:00|8317|8316|8319.2|8318.2|8323.5|8322.5|8317|8316|487
1727949900000|2024-10-03 10:05:00|8319.5|8318.5|8315.2|8314.2|8320|8319|8314|8313|257
1727950200000|2024-10-03 10:10:00|8315.5|8314.5|8310.5|8309.5|8315.5|8314.5|8310|8309|279
1727950500000|2024-10-03 10:15:00|8310.2|8309.2|8312.2|8311.2|8313|8312|8309.5|8308.5|267
1727950800000|2024-10-03 10:20:00|8312|8311|8315.5|8314.5|8316.2|8315.2|8311.7|8310.7|545
1727951100000|2024-10-03 10:25:00|8315.2|8314.2|8316|8315|8316.2|8315.2|8312.5|8311.5|273
1727951400000|2024-10-03 10:30:00|8315.7|8314.7|8318.5|8317.5|8319.5|8318.5|8315|8314|237
1727951700000|2024-10-03 10:35:00|8318.2|8317.2|8315|8314|8318.2|8317.2|8314.5|8313.5|230
1727952000000|2024-10-03 10:40:00|8314.7|8313.7|8313.5|8312.5|8316.7|8315.7|8313.2|8312.2|209
1727952300000|2024-10-03 10:45:00|8313|8312|8316.2|8315.2|8316.7|8315.7|8312.2|8311.2|262
1727952600000|2024-10-03 10:50:00|8316.5|8315.5|8318|8317|8319.7|8318.7|8315.5|8314.5|398
1727952900000|2024-10-03 10:55:00|8317.5|8316.5|8318|8317|8318.5|8317.5|8315.7|8314.7|303
1727953200000|2024-10-03 11:00:00|8318.5|8317.5|8327.5|8326.5|8328.7|8327.7|8318.2|8317.2|812
1727953500000|2024-10-03 11:05:00|8327.2|8326.2|8324.7|8323.7|8327.7|8326.7|8324.2|8323.2|584
1727953800000|2024-10-03 11:10:00|8325|8324|8326|8325|8328.2|8327.2|8323.5|8322.5|378
1727954100000|2024-10-03 11:15:00|8325.7|8324.7|8328.5|8327.5|8329|8328|8323.5|8322.5|292
1727954400000|2024-10-03 11:20:00|8328.2|8327.2|8329|8328|8331|8330|8328|8327|365
1727954700000|2024-10-03 11:25:00|8329.5|8328.5|8330|8329|8333.2|8332.2|8327.5|8326.5|640
1727955000000|2024-10-03 11:30:00|8329.5|8328.5|8333|8332|8333.2|8332.2|8329.5|8328.5|516
1727955300000|2024-10-03 11:35:00|8333.2|8332.2|8332|8331|8336|8335|8332|8331|359
1727955600000|2024-10-03 11:40:00|8332.2|8331.2|8326.8|8325.8|8332.5|8331.5|8326.2|8325.2|559
1727955900000|2024-10-03 11:45:00|8326.5|8325.5|8321.3|8320.3|8326.5|8325.5|8321|8320|344
1727956200000|2024-10-03 11:50:00|8321.5|8320.5|8318.8|8317.8|8321.8|8320.8|8317.8|8316.8|310
1727956500000|2024-10-03 11:55:00|8318.5|8317.5|8321|8320|8321.8|8320.8|8318|8317|214
1727956800000|2024-10-03 12:00:00|8320.8|8319.8|8317.8|8316.8|8322.3|8321.3|8316.5|8315.5|241
1727957100000|2024-10-03 12:05:00|8318.5|8317.5|8315.3|8314.3|8318.8|8317.8|8312.3|8311.3|389
1727957400000|2024-10-03 12:10:00|8316|8315|8308.3|8307.3|8316.8|8315.8|8307.8|8306.8|390
1727957700000|2024-10-03 12:15:00|8308.5|8307.5|8304.8|8303.8|8311.3|8310.3|8303.5|8302.5|320
1727958000000|2024-10-03 12:20:00|8304.5|8303.5|8298.3|8297.3|8305.3|8304.3|8297.8|8296.8|533
1727958300000|2024-10-03 12:25:00|8298.5|8297.5|8299.5|8298.5|8299.8|8298.8|8294.5|8293.5|538
1727958600000|2024-10-03 12:30:00|8298.8|8297.8|8287.8|8286.8|8299.3|8298.3|8287.3|8286.3|606
1727958900000|2024-10-03 12:35:00|8287.5|8286.5|8285|8284|8288.3|8287.3|8282.8|8281.8|701
1727959200000|2024-10-03 12:40:00|8284.8|8283.8|8289|8288|8292.5|8291.5|8284|8283|506
1727959500000|2024-10-03 12:45:00|8288.8|8287.8|8281.5|8280.5|8289.5|8288.5|8280.5|8279.5|354
1727959800000|2024-10-03 12:50:00|8281.3|8280.3|8289.8|8288.8|8290.8|8289.8|8280.5|8279.5|301
1727960100000|2024-10-03 12:55:00|8289.5|8288.5|8283|8282|8290.8|8289.8|8280.8|8279.8|391
1727960400000|2024-10-03 13:00:00|8284.3|8283.3|8288.8|8287.8|8289.8|8288.8|8283|8282|392
1727960700000|2024-10-03 13:05:00|8288.5|8287.5|8289.8|8288.8|8296.5|8295.5|8288|8287|443
1727961000000|2024-10-03 13:10:00|8290.5|8289.5|8290|8289|8290.8|8289.8|8285.5|8284.5|334
1727961300000|2024-10-03 13:15:00|8290.3|8289.3|8289.3|8288.3|8292.3|8291.3|8287.5|8286.5|334
1727961600000|2024-10-03 13:20:00|8289|8288|8286.3|8285.3|8293.3|8292.3|8285.5|8284.5|426
1727961900000|2024-10-03 13:25:00|8286|8285|8286.5|8285.5|8289.3|8288.3|8284.5|8283.5|533
1727962200000|2024-10-03 13:30:00|8286.3|8285.3|8280.5|8279.5|8288|8287|8275.5|8274.5|923
1727962500000|2024-10-03 13:35:00|8280.8|8279.8|8270.8|8269.8|8280.8|8279.8|8268.8|8267.8|945
1727962800000|2024-10-03 13:40:00|8270.3|8269.3|8269|8268|8273|8272|8267|8266|625
1727963100000|2024-10-03 13:45:00|8268.8|8267.8|8263|8262|8270.8|8269.8|8259.5|8258.5|835
1727963400000|2024-10-03 13:50:00|8263.3|8262.3|8269.3|8268.3|8269.3|8268.3|8258.8|8257.8|747
1727963700000|2024-10-03 13:55:00|8269.5|8268.5|8268.8|8267.8|8272.5|8271.5|8266.5|8265.5|872
1727964000000|2024-10-03 14:00:00|8272.5|8271.5|8278|8277|8281.5|8280.5|8271|8270|1395
1727964300000|2024-10-03 14:05:00|8278.3|8277.3|8287.3|8286.3|8287.5|8286.5|8276.3|8275.3|396
1727964600000|2024-10-03 14:10:00|8288|8287|8279|8278|8293|8292|8274.3|8273.3|1135
1727964900000|2024-10-03 14:15:00|8279.3|8278.3|8282.5|8281.5|8288|8287|8277.5|8276.5|542
1727965200000|2024-10-03 14:20:00|8282.8|8281.8|8274|8273|8285.5|8284.5|8272.5|8271.5|614
1727965500000|2024-10-03 14:25:00|8274.3|8273.3|8265.9|8264.9|8275.5|8274.5|8265.1|8264.1|1641
1727965800000|2024-10-03 14:30:00|8265.1|8264.1|8275.1|8274.1|8276.4|8275.4|8259.9|8258.9|1521
1727966100000|2024-10-03 14:35:00|8275.4|8274.4|8277.4|8276.4|8278.4|8277.4|8271.1|8270.1|829
1727966400000|2024-10-03 14:40:00|8276.9|8275.9|8274.1|8273.1|8278.6|8277.6|8268.4|8267.4|1527
1727966700000|2024-10-03 14:45:00|8274.4|8273.4|8275.1|8274.1|8279.9|8278.9|8272.9|8271.9|1182
1727967000000|2024-10-03 14:50:00|8275.4|8274.4|8285.1|8284.1|8285.1|8284.1|8274.6|8273.6|571
1727967300000|2024-10-03 14:55:00|8285.4|8284.4|8273.6|8272.6|8285.4|8284.4|8272.9|8271.9|698
1727967600000|2024-10-03 15:00:00|8273.9|8272.9|8269.1|8268.1|8275.4|8274.4|8266.9|8265.9|909
1727967900000|2024-10-03 15:05:00|8269.4|8268.4|8269.4|8268.4|8277.1|8276.1|8267.6|8266.6|653
1727968200000|2024-10-03 15:10:00|8269.1|8268.1|8273.9|8272.9|8273.9|8272.9|8266.4|8265.4|700
1727968500000|2024-10-03 15:15:00|8274.1|8273.1|8273.9|8272.9|8278.6|8277.6|8271.6|8270.6|723
1727968800000|2024-10-03 15:20:00|8273.6|8272.6|8276.4|8275.4|8278.4|8277.4|8272.4|8271.4|776
1727969100000|2024-10-03 15:25:00|8276.1|8275.1|8276.4|8274.4|8277.9|8276.4|8272.6|8271.6|2498
1727969400000|2024-10-03 15:30:00|8276.1|8274.1|8281.1|8279.1|8287.9|8285.9|8274.9|8272.9|5877
1727969700000|2024-10-03 15:35:00|8281.4|8279.4|8281.4|8279.4|8284.9|8282.9|8281.4|8279.4|1663
1727970000000|2024-10-03 15:40:00|8281.6|8279.6|8290.6|8288.6|8292.4|8290.4|8281.6|8279.6|601
1727970300000|2024-10-03 15:45:00|8290.4|8288.4|8291.1|8289.1|8292.6|8290.6|8289.9|8287.9|380
1727970600000|2024-10-03 15:50:00|8291.4|8289.4|8295.6|8293.6|8297.4|8295.4|8291.1|8289.1|620
1727970900000|2024-10-03 15:55:00|8295.9|8293.9|8295.6|8293.6|8297.1|8295.1|8293.9|8291.9|291
1727971200000|2024-10-03 16:00:00|8295.9|8293.9|8295.1|8293.1|8298.6|8296.6|8294.6|8292.6|229
1727971500000|2024-10-03 16:05:00|8295.4|8293.4|8299.4|8297.4|8299.6|8297.6|8295.4|8293.4|226
1727971800000|2024-10-03 16:10:00|8299.1|8297.1|8297.9|8295.9|8300.4|8298.4|8296.9|8294.9|188
1727972100000|2024-10-03 16:15:00|8298.1|8296.1|8297.4|8295.4|8298.4|8296.4|8295.6|8293.6|220
1727972400000|2024-10-03 16:20:00|8297.6|8295.6|8300.9|8298.9|8300.9|8298.9|8297.4|8295.4|168
1727972700000|2024-10-03 16:25:00|8300.4|8298.4|8298.9|8296.9|8301.4|8299.4|8298.9|8296.9|242
1727973000000|2024-10-03 16:30:00|8299.1|8297.1|8296.4|8294.4|8299.4|8297.4|8295.4|8293.4|140
1727973300000|2024-10-03 16:35:00|8296.9|8294.9|8292.6|8290.6|8296.9|8294.9|8292.6|8290.6|101
1727973600000|2024-10-03 16:40:00|8292.9|8290.9|8289.9|8287.9|8294.6|8292.6|8287.6|8285.6|237
1727973900000|2024-10-03 16:45:00|8289.6|8287.6|8286.6|8284.6|8290.1|8288.1|8284.4|8282.4|323
1727974200000|2024-10-03 16:50:00|8286.4|8284.4|8285.6|8283.6|8288.4|8286.4|8283.4|8281.4|246
1727974500000|2024-10-03 16:55:00|8285.4|8283.4|8287.1|8285.1|8289.9|8287.9|8285.4|8283.4|213
1727974800000|2024-10-03 17:00:00|8287.4|8285.4|8279.1|8277.1|8287.4|8285.4|8278.6|8276.6|222
1727975100000|2024-10-03 17:05:00|8279.4|8277.4|8279.1|8277.1|8282.1|8280.1|8277.9|8275.9|125
1727975400000|2024-10-03 17:10:00|8278.9|8276.9|8276.6|8274.6|8279.9|8277.9|8275.9|8273.9|100
1727975700000|2024-10-03 17:15:00|8276.9|8274.9|8276.1|8274.1|8277.9|8275.9|8275.6|8273.6|143
1727976000000|2024-10-03 17:20:00|8275.9|8273.9|8280.9|8278.9|8281.9|8279.9|8275.9|8273.9|180
1727976300000|2024-10-03 17:25:00|8280.6|8278.6|8276.6|8274.6|8284.4|8282.4|8276.4|8274.4|312
1727976600000|2024-10-03 17:30:00|8276.4|8274.4|8279.1|8277.1|8280.1|8278.1|8275.4|8273.4|61
1727976900000|2024-10-03 17:35:00|8278.9|8276.9|8275.1|8273.1|8280.1|8278.1|8275.1|8273.1|46
1727977200000|2024-10-03 17:40:00|8274.6|8272.6|8275.1|8273.1|8276.4|8274.4|8271.1|8269.1|79
1727977500000|2024-10-03 17:45:00|8275.6|8273.6|8272.9|8270.9|8276.6|8274.6|8272.6|8270.6|75
1727977800000|2024-10-03 17:50:00|8272.4|8270.4|8272.6|8270.6|8273.6|8271.6|8271.4|8269.4|100
1727978100000|2024-10-03 17:55:00|8272.9|8270.9|8276.1|8274.1|8276.4|8274.4|8272.9|8270.9|36
1727978400000|2024-10-03 18:00:00|8275.9|8273.9|8274.6|8272.6|8275.9|8273.9|8273.4|8271.4|52
1727978700000|2024-10-03 18:05:00|8274.4|8272.4|8277.4|8275.4|8277.9|8275.9|8274.1|8272.1|49
1727979000000|2024-10-03 18:10:00|8277.1|8275.1|8279.4|8277.4|8279.6|8277.6|8276.6|8274.6|99
1727979300000|2024-10-03 18:15:00|8279.6|8277.6|8279.4|8277.4|8280.9|8278.9|8278.4|8276.4|76
1727979600000|2024-10-03 18:20:00|8279.6|8277.6|8276.6|8274.6|8280.1|8278.1|8272.6|8270.6|109
1727979900000|2024-10-03 18:25:00|8276.9|8274.9|8276.9|8274.9|8278.6|8276.6|8274.6|8272.6|82
1727980200000|2024-10-03 18:30:00|8277.1|8275.1|8277.9|8275.9|8278.4|8276.4|8274.9|8272.9|87
1727980500000|2024-10-03 18:35:00|8277.6|8275.6|8277.1|8275.1|8278.1|8276.1|8275.9|8273.9|63
1727980800000|2024-10-03 18:40:00|8276.9|8274.9|8276.6|8274.6|8278.1|8276.1|8275.6|8273.6|155
1727981100000|2024-10-03 18:45:00|8276.4|8274.4|8275.9|8273.9|8278.4|8276.4|8275.9|8273.9|52
1727981400000|2024-10-03 18:50:00|8276.4|8274.4|8277.1|8275.1|8278.6|8276.6|8276.4|8274.4|61
1727981700000|2024-10-03 18:55:00|8276.9|8274.9|8275.9|8273.9|8278.9|8276.9|8275.9|8273.9|67
1727982000000|2024-10-03 19:00:00|8275.6|8273.6|8275.6|8273.6|8275.6|8273.6|8273.1|8271.1|29
1727982300000|2024-10-03 19:05:00|8275.4|8273.4|8271.6|8269.6|8275.4|8273.4|8270.9|8268.9|58
1727982600000|2024-10-03 19:10:00|8271.4|8269.4|8271.4|8269.4|8272.4|8270.4|8269.1|8267.1|83
1727982900000|2024-10-03 19:15:00|8271.1|8269.1|8273.1|8271.1|8273.6|8271.6|8270.6|8268.6|41
1727983200000|2024-10-03 19:20:00|8272.9|8270.9|8275.1|8273.1|8275.4|8273.4|8272.4|8270.4|45
1727983500000|2024-10-03 19:25:00|8275.4|8273.4|8274.4|8272.4|8275.9|8273.9|8273.1|8271.1|59
1727983800000|2024-10-03 19:30:00|8274.6|8272.6|8273.4|8271.4|8274.9|8272.9|8271.9|8269.9|72
1727984100000|2024-10-03 19:35:00|8273.6|8271.6|8272.9|8270.9|8273.6|8271.6|8272.4|8270.4|68
1727984400000|2024-10-03 19:40:00|8272.6|8270.6|8270.9|8268.9|8272.9|8270.9|8270.1|8268.1|185
1727984700000|2024-10-03 19:45:00|8271.1|8269.1|8273.9|8271.9|8275.1|8273.1|8269.4|8267.4|211
1727985000000|2024-10-03 19:50:00|8274.4|8272.4|8273.6|8271.6|8275.1|8273.1|8269.6|8267.6|364
1727985300000|2024-10-03 19:55:00|8273.9|8271.9|8278.5|8274.5|8279.9|8277.9|8272.4|8270.4|509
1727985600000|2024-10-03 20:00:00|8278.6|8274.6|8281.4|8277.4|8281.4|8277.4|8277.6|8273.6|0
1727985900000|2024-10-03 20:05:00|8281.3|8277.3|8277.7|8273.7|8284.7|8280.7|8277.7|8273.7|0
1727986200000|2024-10-03 20:10:00|8277.8|8273.8|8280.6|8276.6|8281.5|8277.5|8277.8|8273.8|0
1727986500000|2024-10-03 20:15:00|8280.5|8276.5|8281|8277|8281.6|8277.6|8280|8276|0
1727986800000|2024-10-03 20:20:00|8281.1|8277.1|8280.3|8276.3|8281.5|8277.5|8279.8|8275.8|0
1727987100000|2024-10-03 20:25:00|8280.2|8276.2|8279.2|8275.2|8280.2|8276.2|8278.9|8274.9|0
1727987400000|2024-10-03 20:30:00|8278.8|8274.8|8276.7|8272.7|8278.8|8274.8|8276|8272|0
1727987700000|2024-10-03 20:35:00|8276.6|8272.6|8275.6|8271.6|8276.6|8272.6|8275.6|8271.6|0
1727988000000|2024-10-03 20:40:00|8275.5|8271.5|8274.8|8270.8|8276.1|8272.1|8273.9|8269.9|0
1727988300000|2024-10-03 20:45:00|8274.7|8270.7|8275.5|8271.5|8276.4|8272.4|8274.6|8270.6|0
1727988600000|2024-10-03 20:50:00|8275.4|8271.4|8276.5|8272.5|8276.5|8272.5|8275.2|8271.2|0
1727988900000|2024-10-03 20:55:00|8276.4|8272.4|8273.5|8269.5|8276.6|8272.6|8272|8268|0
1727989200000|2024-10-03 21:00:00|8273.6|8269.6|8273.8|8269.8|8274|8270|8273.5|8269.5|0
1727989500000|2024-10-03 21:05:00|8273.7|8269.7|8273.8|8269.8|8274|8270|8273.6|8269.6|0
1727989800000|2024-10-03 21:10:00|8273.9|8269.9|8274.8|8270.8|8274.8|8270.8|8273.9|8269.9|0
1727990100000|2024-10-03 21:15:00|8274.9|8270.9|8276.2|8272.2|8276.2|8272.2|8274.3|8270.3|0
1727990400000|2024-10-03 21:20:00|8276.1|8272.1|8275.9|8271.9|8276.1|8272.1|8275.7|8271.7|0
1727990700000|2024-10-03 21:25:00|8276|8272|8275.4|8271.4|8276|8272|8275.4|8271.4|0
1727991000000|2024-10-03 21:30:00|8275.3|8271.3|8275.5|8271.5|8275.5|8271.5|8275.3|8271.3|0
1727991300000|2024-10-03 21:35:00|8275.7|8271.7|8275.7|8271.7|8276.1|8272.1|8275.7|8271.7|0
1727991600000|2024-10-03 21:40:00|8275.8|8271.8|8275.5|8271.5|8276.1|8272.1|8275.5|8271.5|0
1727991900000|2024-10-03 21:45:00|8275.6|8271.6|8275.8|8271.8|8276|8272|8275.6|8271.6|0
1727992200000|2024-10-03 21:50:00|8275.7|8271.7|8275.3|8271.3|8275.7|8271.7|8274.8|8270.8|0
1727992500000|2024-10-03 21:55:00|8275.4|8271.4|8275.6|8271.6|8276.3|8272.3|8275.4|8271.4|0
1727992800000|2024-10-03 22:00:00|8275.8|8271.8|8273.1|8269.1|8276.7|8272.7|8272.9|8268.9|0
1727993100000|2024-10-03 22:05:00|8273.2|8269.2|8273.3|8269.3|8273.5|8269.5|8271.8|8267.8|0
1727993400000|2024-10-03 22:10:00|8273.4|8269.4|8272.5|8268.5|8273.6|8269.6|8272.5|8268.5|0
1727993700000|2024-10-03 22:15:00|8272.4|8268.4|8272.7|8268.7|8273.2|8269.2|8271.2|8267.2|0
1727994000000|2024-10-03 22:20:00|8272.8|8268.8|8274.7|8270.7|8274.7|8270.7|8272.8|8268.8|0
1727994300000|2024-10-03 22:25:00|8274.6|8270.6|8275.1|8271.1|8275.1|8271.1|8274.1|8270.1|0
1727994600000|2024-10-03 22:30:00|8275.3|8271.3|8278.7|8274.7|8278.7|8274.7|8275.3|8271.3|0
1727994900000|2024-10-03 22:35:00|8278.6|8274.6|8278.3|8274.3|8281.1|8277.1|8277.8|8273.8|0
1727995200000|2024-10-03 22:40:00|8278.4|8274.4|8280|8276|8280.3|8276.3|8278.4|8274.4|0
1727995500000|2024-10-03 22:45:00|8279.9|8275.9|8282.3|8278.3|8282.3|8278.3|8279.7|8275.7|0
1727995800000|2024-10-03 22:50:00|8282.4|8278.4|8283|8279|8284.7|8280.7|8282.4|8278.4|0
1727996100000|2024-10-03 22:55:00|8283.1|8279.1|8280.5|8276.5|8283.9|8279.9|8280.4|8276.4|0
1727996400000|2024-10-03 23:00:00|8280.6|8276.6|8281|8277|8282|8278|8280.4|8276.4|0
1727996700000|2024-10-03 23:05:00|8281.1|8277.1|8279.6|8275.6|8282.1|8278.1|8279.6|8275.6|0
1727997000000|2024-10-03 23:10:00|8279.7|8275.7|8281.3|8277.3|8281.8|8277.8|8279.3|8275.3|0
1727997300000|2024-10-03 23:15:00|8281.4|8277.4|8279.5|8275.5|8281.5|8277.5|8279.1|8275.1|0
1727997600000|2024-10-03 23:20:00|8279.4|8275.4|8276.6|8272.6|8279.8|8275.8|8276.6|8272.6|0
1727997900000|2024-10-03 23:25:00|8276.7|8272.7|8279.3|8275.3|8279.3|8275.3|8276.7|8272.7|0
1727998200000|2024-10-03 23:30:00|8279.4|8275.4|8279.3|8275.3|8281.3|8277.3|8277.8|8273.8|0
1727998500000|2024-10-03 23:35:00|8279.2|8275.2|8279.8|8275.8|8280.1|8276.1|8278.1|8274.1|0
1727998800000|2024-10-03 23:40:00|8279.9|8275.9|8279.5|8275.5|8280.4|8276.4|8278.6|8274.6|0
1727999100000|2024-10-03 23:45:00|8279.6|8275.6|8281.6|8277.6|8282.7|8278.7|8279.5|8275.5|0
1727999400000|2024-10-03 23:50:00|8281.7|8277.7|8280.6|8276.6|8281.8|8277.8|8279.3|8275.3|0
1727999700000|2024-10-03 23:55:00|8280.7|8276.7|8281|8277|8281.6|8277.6|8280.1|8276.1|0
1728000000000|2024-10-04 00:00:00|8280.9|8276.9|8275.6|8272.6|8281.3|8277.3|8269.6|8266.6|104
1728000300000|2024-10-04 00:05:00|8275.3|8272.3|8274.8|8271.8|8278.1|8275.1|8273.8|8270.8|51
1728000600000|2024-10-04 00:10:00|8274.1|8271.1|8276.3|8273.3|8276.8|8273.8|8273.8|8270.8|26
1728000900000|2024-10-04 00:15:00|8275.1|8272.1|8273.6|8270.6|8277.3|8274.3|8273.1|8270.1|45
1728001200000|2024-10-04 00:20:00|8273.3|8270.3|8272.3|8269.3|8274.6|8271.6|8270.3|8267.3|28
1728001500000|2024-10-04 00:25:00|8272.6|8269.6|8272.8|8269.8|8274.1|8271.1|8271.8|8268.8|1
1728001800000|2024-10-04 00:30:00|8273.6|8270.6|8272.1|8269.1|8273.6|8270.6|8271.1|8268.1|18
1728002100000|2024-10-04 00:35:00|8272.3|8269.3|8271.1|8268.1|8272.3|8269.3|8267.1|8264.1|30
1728002400000|2024-10-04 00:40:00|8271.3|8268.3|8271.3|8268.3|8271.8|8268.8|8270.8|8267.8|1
1728002700000|2024-10-04 00:45:00|8271.6|8268.6|8272.1|8269.1|8274.1|8271.1|8271.6|8268.6|5
1728003000000|2024-10-04 00:50:00|8272.3|8269.3|8270.6|8267.6|8273.8|8270.8|8270.3|8267.3|17
1728003300000|2024-10-04 00:55:00|8271.1|8268.1|8275.1|8272.1|8275.8|8272.8|8271.1|8268.1|3
1728003600000|2024-10-04 01:00:00|8274.8|8271.8|8274.3|8271.3|8276.1|8273.1|8273.1|8270.1|4
1728003900000|2024-10-04 01:05:00|8273.6|8270.6|8270.8|8267.8|8273.6|8270.6|8268.8|8265.8|11
1728004200000|2024-10-04 01:10:00|8271.1|8268.1|8269.1|8266.1|8271.8|8268.8|8269.1|8266.1|3
1728004500000|2024-10-04 01:15:00|8268.8|8265.8|8270.6|8267.6|8271.6|8268.6|8267.3|8264.3|35
1728004800000|2024-10-04 01:20:00|8271.1|8268.1|8272.8|8269.8|8274.3|8271.3|8267.8|8264.8|39
1728005100000|2024-10-04 01:25:00|8272.3|8269.3|8269.3|8266.3|8272.3|8269.3|8268.8|8265.8|41
1728005400000|2024-10-04 01:30:00|8269.1|8266.1|8265.1|8262.1|8271.1|8268.1|8264.8|8261.8|32
1728005700000|2024-10-04 01:35:00|8264.8|8261.8|8268.1|8265.1|8269.8|8266.8|8264.8|8261.8|34
1728006000000|2024-10-04 01:40:00|8267.8|8264.8|8279.1|8276.1|8279.1|8276.1|8267.1|8264.1|24
1728006300000|2024-10-04 01:45:00|8278.6|8275.6|8283.1|8280.1|8283.6|8280.6|8277.1|8274.1|23
1728006600000|2024-10-04 01:50:00|8282.8|8279.8|8282.8|8279.8|8284.6|8281.6|8281.1|8278.1|19
1728006900000|2024-10-04 01:55:00|8282.6|8279.6|8280.1|8277.1|8283.1|8280.1|8279.8|8276.8|8
1728007200000|2024-10-04 02:00:00|8279.8|8276.8|8279.3|8276.3|8281.1|8278.1|8277.1|8274.1|19
1728007500000|2024-10-04 02:05:00|8279.1|8276.1|8277.3|8274.3|8279.3|8276.3|8275.3|8272.3|11
1728007800000|2024-10-04 02:10:00|8277.6|8274.6|8279.3|8276.3|8280.3|8277.3|8277.6|8274.6|13
1728008100000|2024-10-04 02:15:00|8279.1|8276.1|8279.3|8276.3|8279.8|8276.8|8277.6|8274.6|11
1728008400000|2024-10-04 02:20:00|8278.8|8275.8|8280.1|8277.1|8283.3|8280.3|8278.6|8275.6|16
1728008700000|2024-10-04 02:25:00|8280.3|8277.3|8283.6|8280.6|8284.6|8281.6|8280.3|8277.3|8
1728009000000|2024-10-04 02:30:00|8283.3|8280.3|8284.1|8281.1|8284.6|8281.6|8281.6|8278.6|19
1728009300000|2024-10-04 02:35:00|8284.3|8281.3|8284.6|8281.6|8285.6|8282.6|8283.3|8280.3|14
1728009600000|2024-10-04 02:40:00|8284.3|8281.3|8283.6|8280.6|8286.6|8283.6|8282.1|8279.1|46
1728009900000|2024-10-04 02:45:00|8284.3|8281.3|8285.6|8282.6|8287.1|8284.1|8284.3|8281.3|25
1728010200000|2024-10-04 02:50:00|8285.3|8282.3|8283.3|8280.3|8285.8|8282.8|8280.3|8277.3|25
1728010500000|2024-10-04 02:55:00|8284.6|8281.6|8285.1|8282.1|8286.3|8283.3|8282.3|8279.3|24
1728010800000|2024-10-04 03:00:00|8285.3|8282.3|8284.1|8281.1|8285.6|8282.6|8282.8|8279.8|27
1728011100000|2024-10-04 03:05:00|8283.3|8280.3|8283.6|8280.6|8284.8|8281.8|8281.6|8278.6|28
1728011400000|2024-10-04 03:10:00|8283.8|8280.8|8281.6|8278.6|8284.8|8281.8|8281.6|8278.6|10
1728011700000|2024-10-04 03:15:00|8281.8|8278.8|8278.8|8275.8|8281.8|8278.8|8278.1|8275.1|7
1728012000000|2024-10-04 03:20:00|8278.6|8275.6|8278.1|8275.1|8280.6|8277.6|8277.1|8274.1|15
1728012300000|2024-10-04 03:25:00|8277.6|8274.6|8278.3|8275.3|8278.3|8275.3|8275.8|8272.8|9
1728012600000|2024-10-04 03:30:00|8279.3|8276.3|8277.6|8274.6|8279.6|8276.6|8276.3|8273.3|2
1728012900000|2024-10-04 03:35:00|8277.3|8274.3|8280.8|8277.8|8282.1|8279.1|8277.1|8274.1|5
1728013200000|2024-10-04 03:40:00|8280.3|8277.3|8279.3|8276.3|8280.3|8277.3|8278.1|8275.1|10
1728013500000|2024-10-04 03:45:00|8279.8|8276.8|8279.6|8276.6|8280.1|8277.1|8278.1|8275.1|0
1728013800000|2024-10-04 03:50:00|8279.3|8276.3|8279.6|8276.6|8280.6|8277.6|8279.1|8276.1|2
1728014100000|2024-10-04 03:55:00|8279.3|8276.3|8280.3|8277.3|8280.3|8277.3|8278.1|8275.1|10
1728014400000|2024-10-04 04:00:00|8280.1|8277.1|8281.8|8278.8|8281.8|8278.8|8279.1|8276.1|1
1728014700000|2024-10-04 04:05:00|8281.6|8278.6|8282.1|8279.1|8282.3|8279.3|8281.1|8278.1|1
1728015000000|2024-10-04 04:10:00|8282.3|8279.3|8281.1|8278.1|8282.3|8279.3|8280.8|8277.8|22
1728015300000|2024-10-04 04:15:00|8280.8|8277.8|8281.6|8278.6|8282.3|8279.3|8280.3|8277.3|17
1728015600000|2024-10-04 04:20:00|8281.8|8278.8|8281.6|8278.6|8282.1|8279.1|8280.8|8277.8|3
1728015900000|2024-10-04 04:25:00|8281.8|8278.8|8284.1|8281.1|8285.6|8282.6|8281.6|8278.6|18
1728016200000|2024-10-04 04:30:00|8283.8|8280.8|8283.6|8280.6|8284.6|8281.6|8282.1|8279.1|4
1728016500000|2024-10-04 04:35:00|8283.3|8280.3|8279.6|8276.6|8283.3|8280.3|8278.3|8275.3|26
1728016800000|2024-10-04 04:40:00|8279.3|8276.3|8275.6|8272.6|8279.6|8276.6|8275.6|8272.6|23
1728017100000|2024-10-04 04:45:00|8275.3|8272.3|8273.8|8270.8|8275.3|8272.3|8272.8|8269.8|22
1728017400000|2024-10-04 04:50:00|8273.6|8270.6|8275.1|8272.1|8275.6|8272.6|8273.1|8270.1|5
1728017700000|2024-10-04 04:55:00|8274.8|8271.8|8274.3|8271.3|8275.1|8272.1|8273.3|8270.3|9
1728018000000|2024-10-04 05:00:00|8274.6|8271.6|8274.1|8271.1|8275.8|8272.8|8273.6|8270.6|17
1728018300000|2024-10-04 05:05:00|8274.3|8271.3|8277.3|8274.3|8277.6|8274.6|8273.8|8270.8|11
1728018600000|2024-10-04 05:10:00|8277.6|8274.6|8275.8|8272.8|8278.6|8275.6|8274.8|8271.8|23
1728018900000|2024-10-04 05:15:00|8276.1|8273.1|8275.8|8272.8|8279.1|8276.1|8275.6|8272.6|11
1728019200000|2024-10-04 05:20:00|8276.3|8273.3|8278.1|8275.1|8278.8|8275.8|8276.3|8273.3|9
1728019500000|2024-10-04 05:25:00|8278.3|8275.3|8279.6|8276.6|8279.6|8276.6|8277.1|8274.1|12
1728019800000|2024-10-04 05:30:00|8279.8|8276.8|8278.3|8275.3|8280.3|8277.3|8274.6|8271.6|38
1728020100000|2024-10-04 05:35:00|8278.1|8275.1|8274.1|8271.1|8278.3|8275.3|8273.6|8270.6|31
1728020400000|2024-10-04 05:40:00|8273.8|8270.8|8275.1|8272.1|8276.1|8273.1|8273.1|8270.1|34
1728020700000|2024-10-04 05:45:00|8274.8|8271.8|8275.6|8272.6|8276.6|8273.6|8273.3|8270.3|23
1728021000000|2024-10-04 05:50:00|8274.8|8271.8|8274.8|8271.8|8274.8|8271.8|8272.8|8269.8|12
1728021300000|2024-10-04 05:55:00|8274.6|8271.6|8274.6|8271.6|8275.3|8272.3|8273.3|8270.3|40
1728021600000|2024-10-04 06:00:00|8275.3|8272.3|8272.3|8270.3|8275.3|8273.1|8270.1|8268.1|200
1728021900000|2024-10-04 06:05:00|8272.6|8270.6|8270.1|8268.1|8274.8|8272.8|8269.6|8267.6|111
1728022200000|2024-10-04 06:10:00|8270.3|8268.3|8268.3|8266.3|8270.6|8268.6|8266.8|8264.8|111
1728022500000|2024-10-04 06:15:00|8268.6|8266.6|8275.6|8273.6|8276.6|8274.6|8267.3|8265.3|208
1728022800000|2024-10-04 06:20:00|8275.8|8273.8|8279.3|8277.3|8280.3|8278.3|8275.6|8273.6|205
1728023100000|2024-10-04 06:25:00|8279.1|8277.1|8275.3|8273.3|8279.8|8277.8|8273.8|8271.8|106
1728023400000|2024-10-04 06:30:00|8275.6|8273.6|8267.8|8265.8|8275.6|8273.6|8266.8|8264.8|133
1728023700000|2024-10-04 06:35:00|8267.3|8265.3|8269.3|8267.3|8272.1|8270.1|8267.3|8265.3|179
1728024000000|2024-10-04 06:40:00|8268.3|8266.3|8263.3|8261.3|8269.1|8267.1|8262.3|8260.3|204
1728024300000|2024-10-04 06:45:00|8264.1|8262.1|8264.3|8262.3|8264.8|8262.8|8261.3|8259.3|111
1728024600000|2024-10-04 06:50:00|8264.6|8262.6|8266.1|8264.1|8266.1|8264.1|8260.6|8258.6|180
1728024900000|2024-10-04 06:55:00|8265.8|8263.8|8259.3|8257.3|8267.6|8265.6|8258.6|8256.6|272
1728025200000|2024-10-04 07:00:00|8258.8|8257.8|8265.8|8264.8|8266.6|8265.6|8255.1|8254.1|1666
1728025500000|2024-10-04 07:05:00|8264.8|8263.8|8259.8|8258.8|8266.1|8265.1|8259.1|8258.1|840
1728025800000|2024-10-04 07:10:00|8260.1|8259.1|8267.8|8266.8|8268.3|8267.3|8259.3|8258.3|628
1728026100000|2024-10-04 07:15:00|8268.1|8267.1|8278.1|8277.1|8280.1|8279.1|8267.3|8266.3|712
1728026400000|2024-10-04 07:20:00|8278.3|8277.3|8283.8|8282.8|8284.6|8283.6|8276.1|8275.1|553
1728026700000|2024-10-04 07:25:00|8284.1|8283.1|8284.6|8283.6|8290.1|8289.1|8283.8|8282.8|634
1728027000000|2024-10-04 07:30:00|8286.6|8285.6|8283.3|8282.3|8288.1|8287.1|8282.3|8281.3|679
1728027300000|2024-10-04 07:35:00|8283.1|8282.1|8284.6|8283.6|8286.8|8285.8|8281.3|8280.3|462
1728027600000|2024-10-04 07:40:00|8284.8|8283.8|8290.8|8289.8|8291.6|8290.6|8282.8|8281.8|384
1728027900000|2024-10-04 07:45:00|8291.1|8290.1|8287.1|8286.1|8292.1|8291.1|8284.6|8283.6|308
1728028200000|2024-10-04 07:50:00|8286.6|8285.6|8294.6|8293.6|8295.1|8294.1|8286.6|8285.6|275
1728028500000|2024-10-04 07:55:00|8294.8|8293.8|8281.8|8280.8|8294.8|8293.8|8274.8|8273.8|1124
1728028800000|2024-10-04 08:00:00|8282.5|8281.5|8281.5|8280.5|8286.3|8285.3|8279|8278|492
1728029100000|2024-10-04 08:05:00|8281.8|8280.8|8276.8|8275.8|8285.3|8284.3|8276|8275|348
1728029400000|2024-10-04 08:10:00|8277.5|8276.5|8276.5|8275.5|8278.8|8277.8|8274.8|8273.8|316
1728029700000|2024-10-04 08:15:00|8276.3|8275.3|8276.5|8275.5|8278.5|8277.5|8275.3|8274.3|203
1728030000000|2024-10-04 08:20:00|8276.3|8275.3|8278.5|8277.5|8281.3|8280.3|8275.3|8274.3|184
1728030300000|2024-10-04 08:25:00|8278.8|8277.8|8273|8272|8281.3|8280.3|8272.5|8271.5|209
1728030600000|2024-10-04 08:30:00|8274.3|8273.3|8268.8|8267.8|8275|8274|8266.5|8265.5|554
1728030900000|2024-10-04 08:35:00|8268.3|8267.3|8263.5|8262.5|8269|8268|8263.5|8262.5|397
1728031200000|2024-10-04 08:40:00|8263.8|8262.8|8264.3|8263.3|8269.8|8268.8|8263|8262|414
1728031500000|2024-10-04 08:45:00|8264.5|8263.5|8254|8253|8265.8|8264.8|8251.5|8250.5|550
1728031800000|2024-10-04 08:50:00|8254.3|8253.3|8255.3|8254.3|8257.8|8256.8|8253.3|8252.3|484
1728032100000|2024-10-04 08:55:00|8254.8|8253.8|8252|8251|8255.8|8254.8|8251.5|8250.5|407
1728032400000|2024-10-04 09:00:00|8251.8|8250.8|8255|8254|8258.3|8257.3|8250.8|8249.8|239
1728032700000|2024-10-04 09:05:00|8255.3|8254.3|8261|8260|8261.3|8260.3|8254|8253|287
1728033000000|2024-10-04 09:10:00|8260.8|8259.8|8260|8259|8262.3|8261.3|8258|8257|323
1728033300000|2024-10-04 09:15:00|8259.8|8258.8|8263.8|8262.8|8267.3|8266.3|8259.3|8258.3|302
1728033600000|2024-10-04 09:20:00|8264|8263|8268|8267|8268.5|8267.5|8262|8261|174
1728033900000|2024-10-04 09:25:00|8268.3|8267.3|8266.5|8265.5|8269.5|8268.5|8265.3|8264.3|216
1728034200000|2024-10-04 09:30:00|8266.8|8265.8|8258|8257|8267|8266|8257.5|8256.5|306
1728034500000|2024-10-04 09:35:00|8257.8|8256.8|8256|8255|8259.3|8258.3|8255.5|8254.5|184
1728034800000|2024-10-04 09:40:00|8255.8|8254.8|8259|8258|8260.8|8259.8|8255.3|8254.3|168
1728035100000|2024-10-04 09:45:00|8259.3|8258.3|8254.5|8253.5|8260.3|8259.3|8253|8252|287
1728035400000|2024-10-04 09:50:00|8254.8|8253.8|8251.5|8250.5|8255.3|8254.3|8250.3|8249.3|294
1728035700000|2024-10-04 09:55:00|8252|8251|8248.8|8247.8|8255.3|8254.3|8248.8|8247.8|342
1728036000000|2024-10-04 10:00:00|8249|8248|8243.8|8242.8|8251.3|8250.3|8243.5|8242.5|917
1728036300000|2024-10-04 10:05:00|8243.5|8242.5|8239|8238|8244.5|8243.5|8238.5|8237.5|379
1728036600000|2024-10-04 10:10:00|8238.8|8237.8|8247|8246|8248.5|8247.5|8238.8|8237.8|481
1728036900000|2024-10-04 10:15:00|8247.3|8246.3|8247.5|8246.5|8247.8|8246.8|8244.3|8243.3|381
1728037200000|2024-10-04 10:20:00|8247.3|8246.3|8249.8|8248.8|8251.8|8250.8|8246.5|8245.5|454
1728037500000|2024-10-04 10:25:00|8250|8249|8247.8|8246.8|8250|8249|8245.5|8244.5|270
1728037800000|2024-10-04 10:30:00|8247.5|8246.5|8245.5|8244.5|8248.8|8247.8|8242.8|8241.8|363
1728038100000|2024-10-04 10:35:00|8245.3|8244.3|8249.3|8248.3|8249.5|8248.5|8242.8|8241.8|260
1728038400000|2024-10-04 10:40:00|8249|8248|8247|8246|8249|8248|8243.5|8242.5|212
1728038700000|2024-10-04 10:45:00|8246.8|8245.8|8244.3|8243.3|8248.3|8247.3|8244.3|8243.3|242
1728039000000|2024-10-04 10:50:00|8244|8243|8241.3|8240.3|8244|8243|8239.8|8238.8|315
1728039300000|2024-10-04 10:55:00|8241.8|8240.8|8240.3|8239.3|8242.8|8241.8|8237.5|8236.5|584
1728039600000|2024-10-04 11:00:00|8240.8|8239.8|8240.8|8239.8|8242.8|8241.8|8235|8234|573
1728039900000|2024-10-04 11:05:00|8240.5|8239.5|8246.3|8245.3|8246.3|8245.3|8240.5|8239.5|306
1728040200000|2024-10-04 11:10:00|8246.8|8245.8|8242.5|8241.5|8247|8246|8241.3|8240.3|259
1728040500000|2024-10-04 11:15:00|8242.3|8241.3|8245.3|8244.3|8247.3|8246.3|8242.3|8241.3|327
1728040800000|2024-10-04 11:20:00|8245.5|8244.5|8247.3|8246.3|8248.8|8247.8|8242.5|8241.5|333
1728041100000|2024-10-04 11:25:00|8246.8|8245.8|8242|8241|8247.8|8246.8|8241.8|8240.8|271
1728041400000|2024-10-04 11:30:00|8241.8|8240.8|8241.8|8240.8|8244.3|8243.3|8238.8|8237.8|350
1728041700000|2024-10-04 11:35:00|8241.5|8240.5|8232.8|8231.8|8241.5|8240.5|8232.8|8231.8|418
1728042000000|2024-10-04 11:40:00|8233|8232|8235.5|8234.5|8236.3|8235.3|8232.8|8231.8|483
1728042300000|2024-10-04 11:45:00|8235.8|8234.8|8241|8240|8241|8240|8232.8|8231.8|299
1728042600000|2024-10-04 11:50:00|8240.8|8239.8|8245.9|8244.9|8247.2|8246.2|8239|8238|455
1728042900000|2024-10-04 11:55:00|8245.7|8244.7|8243.2|8242.2|8247.7|8246.7|8242.9|8241.9|366
1728043200000|2024-10-04 12:00:00|8243.4|8242.4|8244.4|8243.4|8244.7|8243.7|8239.7|8238.7|329
1728043500000|2024-10-04 12:05:00|8243.9|8242.9|8243.7|8242.7|8244.9|8243.9|8239.4|8238.4|350
1728043800000|2024-10-04 12:10:00|8243.4|8242.4|8244.7|8243.7|8245.7|8244.7|8242.7|8241.7|233
1728044100000|2024-10-04 12:15:00|8244.4|8243.4|8244.4|8243.4|8245.9|8244.9|8242.2|8241.2|439
1728044400000|2024-10-04 12:20:00|8244.2|8243.2|8245.4|8244.4|8247.2|8246.2|8242.4|8241.4|342
1728044700000|2024-10-04 12:25:00|8245.2|8244.2|8247.7|8246.7|8249.9|8248.9|8243.7|8242.7|348
1728045000000|2024-10-04 12:30:00|8247.4|8246.4|8255.4|8254.4|8270.9|8269.9|8247.4|8246.4|1884
1728045300000|2024-10-04 12:35:00|8255.9|8254.9|8273.4|8272.4|8274.4|8273.4|8255.9|8254.9|886
1728045600000|2024-10-04 12:40:00|8272.9|8271.9|8278.9|8277.9|8280.4|8279.4|8268.2|8267.2|732
1728045900000|2024-10-04 12:45:00|8278.4|8277.4|8280.7|8279.7|8281.9|8280.9|8275.2|8274.2|877
1728046200000|2024-10-04 12:50:00|8280.9|8279.9|8278.4|8277.4|8282.9|8281.9|8276.7|8275.7|565
1728046500000|2024-10-04 12:55:00|8278.7|8277.7|8289.4|8288.4|8289.9|8288.9|8277.9|8276.9|755
1728046800000|2024-10-04 13:00:00|8290.2|8289.2|8284.9|8283.9|8294.2|8293.2|8284.7|8283.7|1124
1728047100000|2024-10-04 13:05:00|8284.7|8283.7|8289.2|8288.2|8290.7|8289.7|8282.7|8281.7|741
1728047400000|2024-10-04 13:10:00|8289.4|8288.4|8293.4|8292.4|8294.2|8293.2|8286.2|8285.2|1032
1728047700000|2024-10-04 13:15:00|8293.2|8292.2|8290.7|8289.7|8294.2|8293.2|8290.7|8289.7|441
1728048000000|2024-10-04 13:20:00|8290.9|8289.9|8286.9|8285.9|8294.7|8293.7|8286.9|8285.9|524
1728048300000|2024-10-04 13:25:00|8287.2|8286.2|8288.7|8287.7|8290.9|8289.9|8284.7|8283.7|457
1728048600000|2024-10-04 13:30:00|8288.4|8287.4|8279.9|8278.9|8290.9|8289.9|8275.9|8274.9|825
1728048900000|2024-10-04 13:35:00|8280.2|8279.2|8283.9|8282.9|8284.9|8283.9|8278.4|8277.4|586
1728049200000|2024-10-04 13:40:00|8283.7|8282.7|8288.7|8287.7|8290.2|8289.2|8282.4|8281.4|632
1728049500000|2024-10-04 13:45:00|8289.2|8288.2|8292.2|8291.2|8292.7|8291.7|8284.7|8283.7|440
1728049800000|2024-10-04 13:50:00|8291.9|8290.9|8291.4|8290.4|8298.2|8297.2|8290.9|8289.9|803
1728050100000|2024-10-04 13:55:00|8291.7|8290.7|8286.9|8285.9|8291.7|8290.7|8282.7|8281.7|732
1728050400000|2024-10-04 14:00:00|8286.7|8285.7|8292.4|8291.4|8294.9|8293.9|8283.7|8282.7|681
1728050700000|2024-10-04 14:05:00|8292.7|8291.7|8290.4|8289.4|8302.7|8301.7|8289.2|8288.2|976
1728051000000|2024-10-04 14:10:00|8290.2|8289.2|8297.2|8296.2|8297.2|8296.2|8284.7|8283.7|819
1728051300000|2024-10-04 14:15:00|8296.9|8295.9|8301.7|8300.7|8303.7|8302.7|8295.4|8294.4|563
1728051600000|2024-10-04 14:20:00|8301.9|8300.9|8290.7|8289.7|8301.9|8300.9|8288.4|8287.4|539
1728051900000|2024-10-04 14:25:00|8290.4|8289.4|8292.4|8291.4|8294.4|8293.4|8286.7|8285.7|546
1728052200000|2024-10-04 14:30:00|8292.2|8291.2|8290.4|8289.4|8292.2|8291.2|8286.4|8285.4|1214
1728052500000|2024-10-04 14:35:00|8290.2|8289.2|8286.9|8285.9|8292.9|8291.9|8286.2|8285.2|523
1728052800000|2024-10-04 14:40:00|8287.2|8286.2|8291.7|8290.7|8294.7|8293.7|8287.2|8286.2|422
1728053100000|2024-10-04 14:45:00|8291.4|8290.4|8291.7|8290.7|8292.9|8291.9|8287.2|8286.2|430
1728053400000|2024-10-04 14:50:00|8291.4|8290.4|8293.2|8292.2|8295.2|8294.2|8289.7|8288.7|455
1728053700000|2024-10-04 14:55:00|8293.4|8292.4|8295.7|8294.7|8296.7|8295.7|8293.2|8292.2|897
1728054000000|2024-10-04 15:00:00|8296.2|8295.2|8294.7|8293.7|8298.2|8297.2|8294.2|8293.2|649
1728054300000|2024-10-04 15:05:00|8294.4|8293.4|8301.7|8300.7|8303.7|8302.7|8294.4|8293.4|516
1728054600000|2024-10-04 15:10:00|8302.2|8301.2|8292.7|8291.7|8302.9|8301.9|8292.7|8291.7|813
1728054900000|2024-10-04 15:15:00|8293.2|8292.2|8291.2|8290.2|8294.9|8293.9|8290.7|8289.7|478
1728055200000|2024-10-04 15:20:00|8290.9|8289.9|8287.7|8286.7|8290.9|8289.9|8284.9|8283.9|824
1728055500000|2024-10-04 15:25:00|8287.4|8286.4|8285.9|8283.9|8287.9|8286.9|8284.2|8283.2|2027
1728055800000|2024-10-04 15:30:00|8285.7|8283.7|8283.9|8281.9|8287.9|8285.9|8279.2|8277.2|4471
1728056100000|2024-10-04 15:35:00|8284.4|8282.4|8288.2|8286.2|8288.7|8286.7|8280.4|8278.4|925
1728056400000|2024-10-04 15:40:00|8287.9|8285.9|8291.7|8289.7|8294.7|8292.7|8287.4|8285.4|373
1728056700000|2024-10-04 15:45:00|8291.9|8289.9|8289.4|8287.4|8293.7|8291.7|8288.4|8286.4|387
1728057000000|2024-10-04 15:50:00|8289.7|8287.7|8292.9|8290.9|8294.2|8292.2|8287.4|8285.4|401
1728057300000|2024-10-04 15:55:00|8293.2|8291.2|8296.7|8294.7|8297.2|8295.2|8292.7|8290.7|343
1728057600000|2024-10-04 16:00:00|8296.9|8294.9|8296.7|8294.7|8299.7|8297.7|8296.2|8294.2|224
1728057900000|2024-10-04 16:05:00|8296.9|8294.9|8289.7|8287.7|8297.7|8295.7|8288.7|8286.7|370
1728058200000|2024-10-04 16:10:00|8289.4|8287.4|8294.4|8292.4|8294.4|8292.4|8289.2|8287.2|240
1728058500000|2024-10-04 16:15:00|8294.7|8292.7|8296.4|8294.4|8297.4|8295.4|8293.9|8291.9|276
1728058800000|2024-10-04 16:20:00|8296.7|8294.7|8293.4|8291.4|8297.4|8295.4|8292.9|8290.9|128
1728059100000|2024-10-04 16:25:00|8293.2|8291.2|8295.2|8293.2|8295.2|8293.2|8291.2|8289.2|386
1728059400000|2024-10-04 16:30:00|8294.9|8292.9|8295.9|8293.9|8297.7|8295.7|8293.2|8291.2|155
1728059700000|2024-10-04 16:35:00|8296.2|8294.2|8302.7|8300.7|8304.4|8302.4|8295.7|8293.7|163
1728060000000|2024-10-04 16:40:00|8303.2|8301.2|8303.2|8301.2|8304.4|8302.4|8300.4|8298.4|220
1728060300000|2024-10-04 16:45:00|8302.9|8300.9|8299.2|8297.2|8303.2|8301.2|8298.4|8296.4|213
1728060600000|2024-10-04 16:50:00|8299.7|8297.7|8300.2|8298.2|8301.7|8299.7|8298.4|8296.4|140
1728060900000|2024-10-04 16:55:00|8300.4|8298.4|8300.9|8298.9|8301.7|8299.7|8300.2|8298.2|183
1728061200000|2024-10-04 17:00:00|8300.7|8298.7|8300.7|8298.7|8301.2|8299.2|8298.4|8296.4|244
1728061500000|2024-10-04 17:05:00|8300.2|8298.2|8298.9|8296.9|8300.9|8298.9|8298.2|8296.2|169
1728061800000|2024-10-04 17:10:00|8299.2|8297.2|8301.7|8299.7|8302.4|8300.4|8298.2|8296.2|179
1728062100000|2024-10-04 17:15:00|8301.4|8299.4|8304.2|8302.2|8304.2|8302.2|8301.2|8299.2|125
1728062400000|2024-10-04 17:20:00|8303.7|8301.7|8304.7|8302.7|8307.2|8305.2|8303.7|8301.7|181
1728062700000|2024-10-04 17:25:00|8304.4|8302.4|8303.9|8301.9|8306.2|8304.2|8303.2|8301.2|146
1728063000000|2024-10-04 17:30:00|8304.2|8302.2|8302.9|8300.9|8306.7|8304.7|8302.2|8300.2|154
1728063300000|2024-10-04 17:35:00|8303.2|8301.2|8299.9|8297.9|8303.4|8301.4|8293.9|8291.9|182
1728063600000|2024-10-04 17:40:00|8300.2|8298.2|8305.9|8303.9|8306.4|8304.4|8299.9|8297.9|80
1728063900000|2024-10-04 17:45:00|8305.7|8303.7|8300.4|8298.4|8305.9|8303.9|8300.4|8298.4|39
1728064200000|2024-10-04 17:50:00|8300.7|8298.7|8297.4|8295.4|8300.9|8298.9|8295.9|8293.9|78
1728064500000|2024-10-04 17:55:00|8297.9|8295.9|8294.7|8292.7|8299.2|8297.2|8294.2|8292.2|138
1728064800000|2024-10-04 18:00:00|8295.2|8293.2|8297.2|8295.2|8297.4|8295.4|8294.7|8292.7|72
1728065100000|2024-10-04 18:05:00|8297.4|8295.4|8298.4|8296.4|8298.7|8296.7|8295.9|8293.9|80
1728065400000|2024-10-04 18:10:00|8298.2|8296.2|8297.9|8295.9|8298.9|8296.9|8296.9|8294.9|83
1728065700000|2024-10-04 18:15:00|8297.7|8295.7|8299.7|8297.7|8299.7|8297.7|8295.7|8293.7|79
1728066000000|2024-10-04 18:20:00|8299.9|8297.9|8297.7|8295.7|8301.2|8299.2|8297.2|8295.2|72
1728066300000|2024-10-04 18:25:00|8297.2|8295.2|8297.7|8295.7|8299.2|8297.2|8296.9|8294.9|105
1728066600000|2024-10-04 18:30:00|8297.4|8295.4|8298.2|8296.2|8299.2|8297.2|8295.2|8293.2|131
1728066900000|2024-10-04 18:35:00|8297.9|8295.9|8299.2|8297.2|8299.4|8297.4|8297.2|8295.2|55
1728067200000|2024-10-04 18:40:00|8299.4|8297.4|8299.7|8297.7|8301.4|8299.4|8298.7|8296.7|34
1728067500000|2024-10-04 18:45:00|8299.4|8297.4|8300.2|8298.2|8300.9|8298.9|8299.2|8297.2|38
1728067800000|2024-10-04 18:50:00|8300.4|8298.4|8301.4|8299.4|8303.7|8301.7|8299.9|8297.9|52
1728068100000|2024-10-04 18:55:00|8301.7|8299.7|8302.2|8300.2|8302.2|8300.2|8299.7|8297.7|41
1728068400000|2024-10-04 19:00:00|8301.9|8299.9|8299.7|8297.7|8301.9|8299.9|8299.7|8297.7|33
1728068700000|2024-10-04 19:05:00|8300.2|8298.2|8302.7|8300.7|8302.9|8300.9|8299.9|8297.9|57
1728069000000|2024-10-04 19:10:00|8302.2|8300.2|8300.2|8298.2|8302.9|8300.9|8300.2|8298.2|47
1728069300000|2024-10-04 19:15:00|8299.7|8297.7|8299.7|8297.7|8299.9|8297.9|8296.7|8294.7|292
1728069600000|2024-10-04 19:20:00|8299.2|8297.2|8301.4|8299.4|8303.4|8301.4|8299.2|8297.2|95
1728069900000|2024-10-04 19:25:00|8301.7|8299.7|8301.9|8299.9|8302.7|8300.7|8300.2|8298.2|162
1728070200000|2024-10-04 19:30:00|8301.7|8299.7|8305.2|8303.2|8305.7|8303.7|8300.9|8298.9|175
1728070500000|2024-10-04 19:35:00|8304.7|8302.7|8306.2|8304.2|8307.2|8305.2|8303.7|8301.7|181
1728070800000|2024-10-04 19:40:00|8305.9|8303.9|8308.7|8306.7|8309.2|8307.2|8305.9|8303.9|150
1728071100000|2024-10-04 19:45:00|8308.4|8306.4|8308.4|8306.4|8308.7|8306.7|8305.2|8303.2|157
1728071400000|2024-10-04 19:50:00|8308.7|8306.7|8313.9|8311.9|8314.4|8312.4|8307.4|8305.4|326
1728071700000|2024-10-04 19:55:00|8313.2|8311.2|8317.1|8313.1|8319.2|8317.2|8312.4|8310.4|720
1728072000000|2024-10-04 20:00:00|8317.4|8313.4|8314.2|8310.2|8317.7|8313.7|8313.9|8309.9|0
1728072300000|2024-10-04 20:05:00|8314.3|8310.3|8316|8312|8316.6|8312.6|8314.3|8310.3|0
1728072600000|2024-10-04 20:10:00|8315.9|8311.9|8315.8|8311.8|8316.9|8312.9|8315.3|8311.3|0
1728072900000|2024-10-04 20:15:00|8315.7|8311.7|8314.2|8310.2|8315.8|8311.8|8314.1|8310.1|0
1728073200000|2024-10-04 20:20:00|8314.1|8310.1|8314.5|8310.5|8314.8|8310.8|8313.3|8309.3|0
1728073500000|2024-10-04 20:25:00|8314.4|8310.4|8314.3|8310.3|8315|8311|8313.7|8309.7|0
1728073800000|2024-10-04 20:30:00|8314.2|8310.2|8312.9|8308.9|8314.2|8310.2|8312.3|8308.3|0
1728074100000|2024-10-04 20:35:00|8313|8309|8312.5|8308.5|8313.4|8309.4|8312.2|8308.2|0
1728074400000|2024-10-04 20:40:00|8312.4|8308.4|8310.7|8306.7|8312.7|8308.7|8310.1|8306.1|0
1728074700000|2024-10-04 20:45:00|8310.6|8306.6|8308.1|8304.1|8310.7|8306.7|8307.5|8303.5|0
1728075000000|2024-10-04 20:50:00|8308.2|8304.2|8309.3|8305.3|8310.2|8306.2|8308.2|8304.2|0
1728075300000|2024-10-04 20:55:00|8309.2|8305.2|8308.9|8304.9|8309.9|8305.9|8308.4|8304.4|0
1728252000000|2024-10-06 22:00:00|8319.2|8315.2|8320.2|8316.2|8323.6|8319.6|8319.2|8315.2|0
1728252300000|2024-10-06 22:05:00|8320.3|8316.3|8321.6|8317.6|8323.1|8319.1|8320.2|8316.2|0
1728252600000|2024-10-06 22:10:00|8321.5|8317.5|8322.2|8318.2|8322.5|8318.5|8319.9|8315.9|0
1728252900000|2024-10-06 22:15:00|8322.1|8318.1|8320.6|8316.6|8322.2|8318.2|8318|8314|0
1728253200000|2024-10-06 22:20:00|8320.7|8316.7|8318|8314|8320.9|8316.9|8317.8|8313.8|0
1728253500000|2024-10-06 22:25:00|8318.1|8314.1|8320.4|8316.4|8320.4|8316.4|8317.8|8313.8|0
1728253800000|2024-10-06 22:30:00|8320.3|8316.3|8315.8|8311.8|8320.9|8316.9|8315.8|8311.8|0
1728254100000|2024-10-06 22:35:00|8315.9|8311.9|8317.6|8313.6|8318.5|8314.5|8315.1|8311.1|0
1728254400000|2024-10-06 22:40:00|8317.7|8313.7|8317.9|8313.9|8318.3|8314.3|8317.3|8313.3|0
1728254700000|2024-10-06 22:45:00|8317.8|8313.8|8316.6|8312.6|8317.8|8313.8|8316.3|8312.3|0
1728255000000|2024-10-06 22:50:00|8316.5|8312.5|8316.2|8312.2|8316.6|8312.6|8314.9|8310.9|0
1728255300000|2024-10-06 22:55:00|8316.1|8312.1|8317.1|8313.1|8317.1|8313.1|8315.4|8311.4|0
1728255600000|2024-10-06 23:00:00|8317|8313|8320|8316|8320.3|8316.3|8317|8313|0
1728255900000|2024-10-06 23:05:00|8320.1|8316.1|8319.1|8315.1|8320.3|8316.3|8318.8|8314.8|0
1728256200000|2024-10-06 23:10:00|8319|8315|8319.7|8315.7|8320|8316|8318.8|8314.8|0
1728256500000|2024-10-06 23:15:00|8319.6|8315.6|8318.6|8314.6|8319.6|8315.6|8318|8314|0
1728256800000|2024-10-06 23:20:00|8318.5|8314.5|8315.4|8311.4|8318.5|8314.5|8315.4|8311.4|0
1728257100000|2024-10-06 23:25:00|8315.3|8311.3|8316.1|8312.1|8316.1|8312.1|8314.6|8310.6|0
1728257400000|2024-10-06 23:30:00|8316|8312|8316.3|8312.3|8316.6|8312.6|8315.1|8311.1|0
1728257700000|2024-10-06 23:35:00|8316.4|8312.4|8316.3|8312.3|8316.6|8312.6|8314.8|8310.8|0
1728258000000|2024-10-06 23:40:00|8316|8312|8315.1|8311.1|8316|8312|8314.8|8310.8|0
1728258300000|2024-10-06 23:45:00|8315.2|8311.2|8314|8310|8315.6|8311.6|8312.8|8308.8|0
1728258600000|2024-10-06 23:50:00|8313.9|8309.9|8314.6|8310.6|8314.6|8310.6|8313.1|8309.1|0
1728258900000|2024-10-06 23:55:00|8314.8|8310.8|8313.6|8309.6|8315.6|8311.6|8313.6|8309.6|0
1728259200000|2024-10-07 00:00:00|8313.5|8309.5|8309.9|8306.9|8319.6|8316.6|8305.9|8302.9|75
1728259500000|2024-10-07 00:05:00|8309.6|8306.6|8312.4|8309.4|8312.9|8309.9|8303.4|8300.4|55
1728259800000|2024-10-07 00:10:00|8312.6|8309.6|8307.4|8304.4|8313.6|8310.6|8305.9|8302.9|27
1728260100000|2024-10-07 00:15:00|8307.1|8304.1|8306.9|8303.9|8311.9|8308.9|8306.9|8303.9|12
1728260400000|2024-10-07 00:20:00|8306.6|8303.6|8305.1|8302.1|8306.9|8303.9|8304.9|8301.9|12
1728260700000|2024-10-07 00:25:00|8305.4|8302.4|8307.6|8304.6|8307.9|8304.9|8305.1|8302.1|10
1728261000000|2024-10-07 00:30:00|8306.9|8303.9|8310.1|8307.1|8310.4|8307.4|8306.1|8303.1|19
1728261300000|2024-10-07 00:35:00|8311.1|8308.1|8312.4|8309.4|8313.4|8310.4|8311.1|8308.1|18
1728261600000|2024-10-07 00:40:00|8312.6|8309.6|8314.6|8311.6|8315.1|8312.1|8312.6|8309.6|12
1728261900000|2024-10-07 00:45:00|8314.4|8311.4|8312.6|8309.6|8314.4|8311.4|8312.4|8309.4|8
1728262200000|2024-10-07 00:50:00|8313.4|8310.4|8315.1|8312.1|8315.1|8312.1|8312.9|8309.9|48
1728262500000|2024-10-07 00:55:00|8314.6|8311.6|8315.6|8312.6|8316.9|8313.9|8314.1|8311.1|14
1728262800000|2024-10-07 01:00:00|8314.9|8311.9|8317.1|8314.1|8317.6|8314.6|8314.1|8311.1|20
1728263100000|2024-10-07 01:05:00|8317.4|8314.4|8317.9|8314.9|8318.9|8315.9|8317.4|8314.4|8
1728263400000|2024-10-07 01:10:00|8318.1|8315.1|8323.9|8320.9|8323.9|8320.9|8318.1|8315.1|40
1728263700000|2024-10-07 01:15:00|8324.4|8321.4|8326.4|8323.4|8326.9|8323.9|8322.1|8319.1|31
1728264000000|2024-10-07 01:20:00|8326.6|8323.6|8330.9|8327.9|8333.6|8330.6|8326.1|8323.1|28
1728264300000|2024-10-07 01:25:00|8330.6|8327.6|8327.6|8324.6|8330.6|8327.6|8324.9|8321.9|15
1728264600000|2024-10-07 01:30:00|8327.9|8324.9|8333.1|8330.1|8333.6|8330.6|8327.9|8324.9|12
1728264900000|2024-10-07 01:35:00|8333.6|8330.6|8332.6|8329.6|8334.6|8331.6|8332.6|8329.6|24
1728265200000|2024-10-07 01:40:00|8332.9|8329.9|8330.9|8327.9|8334.4|8331.4|8330.9|8327.9|18
1728265500000|2024-10-07 01:45:00|8331.4|8328.4|8322.1|8319.1|8331.9|8328.9|8321.4|8318.4|13
1728265800000|2024-10-07 01:50:00|8321.6|8318.6|8325.6|8322.6|8325.9|8322.9|8319.1|8316.1|29
1728266100000|2024-10-07 01:55:00|8325.1|8322.1|8327.1|8324.1|8328.4|8325.4|8323.6|8320.6|11
1728266400000|2024-10-07 02:00:00|8326.9|8323.9|8324.9|8321.9|8327.9|8324.9|8324.1|8321.1|21
1728266700000|2024-10-07 02:05:00|8325.1|8322.1|8325.6|8322.6|8328.4|8325.4|8322.6|8319.6|67
1728267000000|2024-10-07 02:10:00|8325.4|8322.4|8319.6|8316.6|8326.4|8323.4|8319.6|8316.6|19
1728267300000|2024-10-07 02:15:00|8320.1|8317.1|8317.4|8314.4|8322.9|8319.9|8315.1|8312.1|35
1728267600000|2024-10-07 02:20:00|8317.1|8314.1|8315.4|8312.4|8317.1|8314.1|8313.1|8310.1|35
1728267900000|2024-10-07 02:25:00|8315.6|8312.6|8314.9|8311.9|8316.6|8313.6|8313.1|8310.1|26
1728268200000|2024-10-07 02:30:00|8315.4|8312.4|8316.9|8313.9|8316.9|8313.9|8312.4|8309.4|61
1728268500000|2024-10-07 02:35:00|8315.6|8312.6|8312.9|8309.9|8315.6|8312.6|8312.4|8309.4|31
1728268800000|2024-10-07 02:40:00|8312.6|8309.6|8311.1|8308.1|8313.4|8310.4|8309.6|8306.6|18
1728269100000|2024-10-07 02:45:00|8310.9|8307.9|8311.1|8308.1|8311.9|8308.9|8309.4|8306.4|35
1728269400000|2024-10-07 02:50:00|8310.9|8307.9|8311.6|8308.6|8313.6|8310.6|8310.4|8307.4|35
1728269700000|2024-10-07 02:55:00|8310.6|8307.6|8310.6|8307.6|8313.4|8310.4|8309.4|8306.4|56
1728270000000|2024-10-07 03:00:00|8310.1|8307.1|8312.9|8309.9|8312.9|8309.9|8309.9|8306.9|28
1728270300000|2024-10-07 03:05:00|8313.1|8310.1|8311.1|8308.1|8315.9|8312.9|8311.1|8308.1|10
1728270600000|2024-10-07 03:10:00|8311.4|8308.4|8312.9|8309.9|8314.9|8311.9|8311.1|8308.1|11
1728270900000|2024-10-07 03:15:00|8312.6|8309.6|8316.1|8313.1|8316.4|8313.4|8311.4|8308.4|7
1728271200000|2024-10-07 03:20:00|8316.4|8313.4|8313.6|8310.6|8316.4|8313.4|8312.1|8309.1|16
1728271500000|2024-10-07 03:25:00|8313.4|8310.4|8311.9|8308.9|8313.9|8310.9|8311.6|8308.6|6
1728271800000|2024-10-07 03:30:00|8311.6|8308.6|8310.4|8307.4|8312.6|8309.6|8310.1|8307.1|5
1728272100000|2024-10-07 03:35:00|8310.1|8307.1|8308.1|8305.1|8310.1|8307.1|8306.6|8303.6|15
1728272400000|2024-10-07 03:40:00|8307.9|8304.9|8309.6|8306.6|8309.6|8306.6|8306.9|8303.9|29
1728272700000|2024-10-07 03:45:00|8309.9|8306.9|8307.6|8304.6|8311.1|8308.1|8307.6|8304.6|40
1728273000000|2024-10-07 03:50:00|8307.9|8304.9|8307.6|8304.6|8310.1|8307.1|8307.1|8304.1|13
1728273300000|2024-10-07 03:55:00|8308.4|8305.4|8310.6|8307.6|8312.1|8309.1|8308.1|8305.1|15
1728273600000|2024-10-07 04:00:00|8309.9|8306.9|8308.6|8305.6|8310.9|8307.9|8308.1|8305.1|23
1728273900000|2024-10-07 04:05:00|8308.9|8305.9|8310.6|8307.6|8310.9|8307.9|8308.6|8305.6|5
1728274200000|2024-10-07 04:10:00|8310.4|8307.4|8309.1|8306.1|8310.4|8307.4|8308.4|8305.4|31
1728274500000|2024-10-07 04:15:00|8309.4|8306.4|8310.4|8307.4|8310.4|8307.4|8308.1|8305.1|32
1728274800000|2024-10-07 04:20:00|8310.1|8307.1|8314.9|8311.9|8314.9|8311.9|8310.1|8307.1|10
1728275100000|2024-10-07 04:25:00|8314.6|8311.6|8311.6|8308.6|8315.9|8312.9|8310.9|8307.9|28
1728275400000|2024-10-07 04:30:00|8312.9|8309.9|8314.4|8311.4|8315.6|8312.6|8311.6|8308.6|34
1728275700000|2024-10-07 04:35:00|8314.6|8311.6|8311.6|8308.6|8314.6|8311.6|8311.6|8308.6|33
1728276000000|2024-10-07 04:40:00|8311.4|8308.4|8310.1|8307.1|8311.6|8308.6|8310.1|8307.1|42
1728276300000|2024-10-07 04:45:00|8309.1|8306.1|8311.1|8308.1|8311.6|8308.6|8308.4|8305.4|45
1728276600000|2024-10-07 04:50:00|8309.4|8306.4|8307.6|8304.6|8309.6|8306.6|8306.1|8303.1|45
1728276900000|2024-10-07 04:55:00|8307.4|8304.4|8308.6|8305.6|8308.6|8305.6|8306.6|8303.6|14
1728277200000|2024-10-07 05:00:00|8308.9|8305.9|8314.9|8311.9|8315.4|8312.4|8308.1|8305.1|51
1728277500000|2024-10-07 05:05:00|8314.6|8311.6|8311.1|8308.1|8315.4|8312.4|8309.6|8306.6|35
1728277800000|2024-10-07 05:10:00|8310.9|8307.9|8310.9|8307.9|8312.1|8309.1|8309.9|8306.9|17
1728278100000|2024-10-07 05:15:00|8310.6|8307.6|8313.6|8310.6|8313.6|8310.6|8310.1|8307.1|12
1728278400000|2024-10-07 05:20:00|8312.6|8309.6|8312.1|8309.1|8312.9|8309.9|8309.9|8306.9|25
1728278700000|2024-10-07 05:25:00|8311.6|8308.6|8310.1|8307.1|8312.6|8309.6|8309.6|8306.6|21
1728279000000|2024-10-07 05:30:00|8309.6|8306.6|8305.6|8302.6|8309.6|8306.6|8305.4|8302.4|32
1728279300000|2024-10-07 05:35:00|8305.9|8302.9|8308.1|8305.1|8308.1|8305.1|8305.9|8302.9|23
1728279600000|2024-10-07 05:40:00|8307.9|8304.9|8309.6|8306.6|8310.1|8307.1|8307.9|8304.9|24
1728279900000|2024-10-07 05:45:00|8309.1|8306.1|8309.4|8306.4|8309.6|8306.6|8307.9|8304.9|15
1728280200000|2024-10-07 05:50:00|8308.9|8305.9|8306.9|8303.9|8309.1|8306.1|8306.9|8303.9|25
1728280500000|2024-10-07 05:55:00|8306.4|8303.4|8308.6|8305.6|8310.1|8307.1|8305.6|8302.6|35
1728280800000|2024-10-07 06:00:00|8308.9|8305.9|8315.6|8313.6|8319.6|8317.6|8308.4|8305.4|423
1728281100000|2024-10-07 06:05:00|8315.9|8313.9|8314.6|8312.6|8318.1|8316.1|8312.9|8310.9|199
1728281400000|2024-10-07 06:10:00|8314.9|8312.9|8315.6|8313.6|8315.6|8313.6|8311.4|8309.4|117
1728281700000|2024-10-07 06:15:00|8315.9|8313.9|8314.1|8312.1|8316.1|8314.1|8310.4|8308.4|93
1728282000000|2024-10-07 06:20:00|8313.9|8311.9|8312.6|8310.6|8316.1|8314.1|8312.6|8310.6|101
1728282300000|2024-10-07 06:25:00|8312.4|8310.4|8309.9|8307.9|8314.1|8312.1|8308.6|8306.6|88
1728282600000|2024-10-07 06:30:00|8309.1|8307.1|8302.4|8300.4|8309.6|8307.6|8298.6|8296.6|290
1728282900000|2024-10-07 06:35:00|8303.4|8301.4|8308.4|8306.4|8308.4|8306.4|8302.1|8300.1|170
1728283200000|2024-10-07 06:40:00|8308.1|8306.1|8316.1|8314.1|8316.1|8314.1|8306.9|8304.9|115
1728283500000|2024-10-07 06:45:00|8315.9|8313.9|8316.1|8314.1|8316.6|8314.6|8312.9|8310.9|112
1728283800000|2024-10-07 06:50:00|8315.9|8313.9|8322.6|8320.6|8323.1|8321.1|8315.9|8313.9|255
1728284100000|2024-10-07 06:55:00|8322.4|8320.4|8318.6|8316.6|8329.6|8327.6|8315.1|8313.1|513
1728284400000|2024-10-07 07:00:00|8318.1|8317.1|8306.4|8305.4|8318.1|8317.1|8300.6|8299.6|2003
1728284700000|2024-10-07 07:05:00|8305.9|8304.9|8307.1|8306.1|8310.4|8309.4|8300.6|8299.6|700
1728285000000|2024-10-07 07:10:00|8306.9|8305.9|8290.6|8289.6|8307.1|8306.1|8290.6|8289.6|625
1728285300000|2024-10-07 07:15:00|8290.4|8289.4|8281.6|8280.6|8291.4|8290.4|8280.4|8279.4|751
1728285600000|2024-10-07 07:20:00|8281.4|8280.4|8278.9|8277.9|8283.4|8282.4|8278.4|8277.4|1017
1728285900000|2024-10-07 07:25:00|8278.1|8277.1|8267.4|8266.4|8278.9|8277.9|8264.9|8263.9|1419
1728286200000|2024-10-07 07:30:00|8268.6|8267.6|8276.6|8275.6|8278.1|8277.1|8268.6|8267.6|1458
1728286500000|2024-10-07 07:35:00|8276.4|8275.4|8267.4|8266.4|8276.6|8275.6|8265.9|8264.9|739
1728286800000|2024-10-07 07:40:00|8267.3|8266.3|8276.8|8275.8|8277.3|8276.3|8265.8|8264.8|927
1728287100000|2024-10-07 07:45:00|8277|8276|8274.3|8273.3|8277.8|8276.8|8270.3|8269.3|633
1728287400000|2024-10-07 07:50:00|8274|8273|8265.3|8264.3|8274.3|8273.3|8264.5|8263.5|604
1728287700000|2024-10-07 07:55:00|8264.8|8263.8|8265.5|8264.5|8267.3|8266.3|8261.8|8260.8|858
1728288000000|2024-10-07 08:00:00|8265.3|8264.3|8271.3|8270.3|8273|8272|8263.3|8262.3|708
1728288300000|2024-10-07 08:05:00|8270.5|8269.5|8269.5|8268.5|8271.8|8270.8|8267|8266|430
1728288600000|2024-10-07 08:10:00|8269.3|8268.3|8265.5|8264.5|8270.8|8269.8|8263.8|8262.8|431
1728288900000|2024-10-07 08:15:00|8265.3|8264.3|8261.5|8260.5|8267.3|8266.3|8260|8259|470
1728289200000|2024-10-07 08:20:00|8261.3|8260.3|8266.8|8265.8|8268|8267|8261.3|8260.3|603
1728289500000|2024-10-07 08:25:00|8266.3|8265.3|8275.3|8274.3|8276.8|8275.8|8265.3|8264.3|354
1728289800000|2024-10-07 08:30:00|8275|8274|8278.3|8277.3|8279.5|8278.5|8270.8|8269.8|333
1728290100000|2024-10-07 08:35:00|8278.5|8277.5|8271.5|8270.5|8280.3|8279.3|8271.5|8270.5|311
1728290400000|2024-10-07 08:40:00|8271.3|8270.3|8276.5|8275.5|8277.8|8276.8|8270.3|8269.3|267
1728290700000|2024-10-07 08:45:00|8276.3|8275.3|8277.8|8276.8|8279.3|8278.3|8275.8|8274.8|259
1728291000000|2024-10-07 08:50:00|8277.5|8276.5|8273.8|8272.8|8279.3|8278.3|8272.5|8271.5|302
1728291300000|2024-10-07 08:55:00|8274|8273|8276.5|8275.5|8278.5|8277.5|8272.8|8271.8|281
1728291600000|2024-10-07 09:00:00|8276.3|8275.3|8273.3|8272.3|8277.5|8276.5|8271.8|8270.8|453
1728291900000|2024-10-07 09:05:00|8273|8272|8283|8282|8288.3|8287.3|8273|8272|593
1728292200000|2024-10-07 09:10:00|8282.8|8281.8|8281.8|8280.8|8283.8|8282.8|8274.5|8273.5|718
1728292500000|2024-10-07 09:15:00|8281.5|8280.5|8283.5|8282.5|8285.5|8284.5|8279.5|8278.5|419
1728292800000|2024-10-07 09:20:00|8283.3|8282.3|8280.5|8279.5|8286.3|8285.3|8280.5|8279.5|175
1728293100000|2024-10-07 09:25:00|8280.3|8279.3|8280|8279|8283|8282|8278.3|8277.3|420
1728293400000|2024-10-07 09:30:00|8280.3|8279.3|8293.8|8292.8|8294.5|8293.5|8280.3|8279.3|402
1728293700000|2024-10-07 09:35:00|8293.5|8292.5|8298.5|8297.5|8298.8|8297.8|8291.8|8290.8|343
1728294000000|2024-10-07 09:40:00|8298.8|8297.8|8301.5|8300.5|8301.5|8300.5|8297.8|8296.8|225
1728294300000|2024-10-07 09:45:00|8301.3|8300.3|8297.3|8296.3|8304.3|8303.3|8297|8296|378
1728294600000|2024-10-07 09:50:00|8297.8|8296.8|8300|8299|8301|8300|8297.5|8296.5|248
1728294900000|2024-10-07 09:55:00|8299.8|8298.8|8303.5|8302.5|8304.3|8303.3|8299.8|8298.8|257
1728295200000|2024-10-07 10:00:00|8303.3|8302.3|8302|8301|8304.3|8303.3|8299.8|8298.8|321
1728295500000|2024-10-07 10:05:00|8301.3|8300.3|8298.5|8297.5|8301.8|8300.8|8297.5|8296.5|344
1728295800000|2024-10-07 10:10:00|8298.3|8297.3|8305.5|8304.5|8307.3|8306.3|8298.3|8297.3|188
1728296100000|2024-10-07 10:15:00|8305.3|8304.3|8303.3|8302.3|8306.5|8305.5|8302|8301|312
1728296400000|2024-10-07 10:20:00|8303.5|8302.5|8306.8|8305.8|8309.3|8308.3|8302.5|8301.5|397
1728296700000|2024-10-07 10:25:00|8307|8306|8312|8311|8312.5|8311.5|8306.5|8305.5|260
1728297000000|2024-10-07 10:30:00|8311.8|8310.8|8319.3|8318.3|8319.5|8318.5|8311.8|8310.8|412
1728297300000|2024-10-07 10:35:00|8319|8318|8312.8|8311.8|8319.3|8318.3|8312.8|8311.8|428
1728297600000|2024-10-07 10:40:00|8312.3|8311.3|8312.8|8311.8|8315|8314|8310.8|8309.8|285
1728297900000|2024-10-07 10:45:00|8313|8312|8311.5|8310.5|8313.8|8312.8|8307.8|8306.8|248
1728298200000|2024-10-07 10:50:00|8311.3|8310.3|8313|8312|8314.3|8313.3|8309.5|8308.5|241
1728298500000|2024-10-07 10:55:00|8313.3|8312.3|8310.5|8309.5|8315.3|8314.3|8308.5|8307.5|439
1728298800000|2024-10-07 11:00:00|8311.5|8310.5|8315|8314|8315|8314|8307.8|8306.8|345
1728299100000|2024-10-07 11:05:00|8315.5|8314.5|8317.8|8316.8|8319.5|8318.5|8314.3|8313.3|308
1728299400000|2024-10-07 11:10:00|8318.3|8317.3|8320.3|8319.3|8322.3|8321.3|8318|8317|247
1728299700000|2024-10-07 11:15:00|8320|8319|8320.3|8319.3|8320.3|8319.3|8316|8315|214
1728300000000|2024-10-07 11:20:00|8319.8|8318.8|8322.5|8321.5|8323.5|8322.5|8319.8|8318.8|254
1728300300000|2024-10-07 11:25:00|8322.3|8321.3|8319.5|8318.5|8323.3|8322.3|8319.3|8318.3|239
1728300600000|2024-10-07 11:30:00|8319.3|8318.3|8314.3|8313.3|8319.8|8318.8|8313.8|8312.8|247
1728300900000|2024-10-07 11:35:00|8314|8313|8316.8|8315.8|8317.3|8316.3|8313.8|8312.8|217
1728301200000|2024-10-07 11:40:00|8316.5|8315.5|8316.3|8315.3|8317|8316|8314|8313|207
1728301500000|2024-10-07 11:45:00|8316|8315|8311.3|8310.3|8316|8315|8311.3|8310.3|269
1728301800000|2024-10-07 11:50:00|8311.5|8310.5|8316.8|8315.8|8317.5|8316.5|8309.8|8308.8|343
1728302100000|2024-10-07 11:55:00|8317|8316|8317.3|8316.3|8319.3|8318.3|8316.8|8315.8|190
1728302400000|2024-10-07 12:00:00|8317|8316|8314|8313|8317.5|8316.5|8313.8|8312.8|224
1728302700000|2024-10-07 12:05:00|8314.5|8313.5|8316|8315|8317.8|8316.8|8314.3|8313.3|242
1728303000000|2024-10-07 12:10:00|8315.8|8314.8|8316.3|8315.3|8317.5|8316.5|8313.8|8312.8|252
1728303300000|2024-10-07 12:15:00|8316.5|8315.5|8313.5|8312.5|8316.8|8315.8|8313.3|8312.3|371
1728303600000|2024-10-07 12:20:00|8313.8|8312.8|8316.8|8315.8|8317.3|8316.3|8313.3|8312.3|342
1728303900000|2024-10-07 12:25:00|8317|8316|8314.3|8313.3|8319.3|8318.3|8314.3|8313.3|371
1728304200000|2024-10-07 12:30:00|8314.5|8313.5|8316.8|8315.8|8319.8|8318.8|8314.3|8313.3|332
1728304500000|2024-10-07 12:35:00|8317.3|8316.3|8322.3|8321.3|8323.3|8322.3|8316.8|8315.8|268
1728304800000|2024-10-07 12:40:00|8322|8321|8322.8|8321.8|8323.5|8322.5|8321.3|8320.3|327
1728305100000|2024-10-07 12:45:00|8323|8322|8322.3|8321.3|8324|8323|8321.8|8320.8|280
1728305400000|2024-10-07 12:50:00|8321.8|8320.8|8319.8|8318.8|8321.8|8320.8|8318.5|8317.5|361
1728305700000|2024-10-07 12:55:00|8320|8319|8314.5|8313.5|8320.3|8319.3|8314.5|8313.5|287
1728306000000|2024-10-07 13:00:00|8315|8314|8317.8|8316.8|8318.5|8317.5|8314|8313|304
1728306300000|2024-10-07 13:05:00|8318|8317|8316.5|8315.5|8319|8318|8313.8|8312.8|402
1728306600000|2024-10-07 13:10:00|8316.8|8315.8|8314|8313|8317.8|8316.8|8313.3|8312.3|356
1728306900000|2024-10-07 13:15:00|8314.3|8313.3|8315.5|8314.5|8316|8315|8312.3|8311.3|424
1728307200000|2024-10-07 13:20:00|8315.8|8314.8|8316.8|8315.8|8318.8|8317.8|8315.5|8314.5|316
1728307500000|2024-10-07 13:25:00|8316.5|8315.5|8316.5|8315.5|8318.5|8317.5|8314.8|8313.8|297
1728307800000|2024-10-07 13:30:00|8316.8|8315.8|8308.8|8307.8|8321.3|8320.3|8306.8|8305.8|954
1728308100000|2024-10-07 13:35:00|8309|8308|8318.8|8317.8|8319.3|8318.3|8308.3|8307.3|670
1728308400000|2024-10-07 13:40:00|8319|8318|8322.3|8321.3|8325.8|8324.8|8315|8314|572
1728308700000|2024-10-07 13:45:00|8322.5|8321.5|8321|8320|8324.3|8323.3|8316.8|8315.8|476
1728309000000|2024-10-07 13:50:00|8320.8|8319.8|8318.8|8317.8|8324.8|8323.8|8317.3|8316.3|646
1728309300000|2024-10-07 13:55:00|8319|8318|8304.8|8303.8|8321.3|8320.3|8304|8303|1120
1728309600000|2024-10-07 14:00:00|8305.3|8304.3|8311.8|8310.8|8314.8|8313.8|8305.3|8304.3|747
1728309900000|2024-10-07 14:05:00|8311.3|8310.3|8309.5|8308.5|8313.5|8312.5|8305.5|8304.5|533
1728310200000|2024-10-07 14:10:00|8309.8|8308.8|8306.5|8305.5|8310.5|8309.5|8303.5|8302.5|330
1728310500000|2024-10-07 14:15:00|8306|8305|8311|8310|8312.8|8311.8|8304.8|8303.8|450
1728310800000|2024-10-07 14:20:00|8311.3|8310.3|8306.5|8305.5|8312|8311|8306.5|8305.5|352
1728311100000|2024-10-07 14:25:00|8306.3|8305.3|8303.3|8302.3|8307.8|8306.8|8300.3|8299.3|414
1728311400000|2024-10-07 14:30:00|8302.8|8301.8|8302.8|8301.8|8303.3|8302.3|8297.8|8296.8|457
1728311700000|2024-10-07 14:35:00|8302.3|8301.3|8301.8|8300.8|8307.3|8306.3|8301.3|8300.3|676
1728312000000|2024-10-07 14:40:00|8302|8301|8304.3|8303.3|8304.8|8303.8|8298.5|8297.5|616
1728312300000|2024-10-07 14:45:00|8304|8303|8302.5|8301.5|8305.8|8304.8|8300.5|8299.5|336
1728312600000|2024-10-07 14:50:00|8302.3|8301.3|8300.8|8299.8|8306.8|8305.8|8300|8299|915
1728312900000|2024-10-07 14:55:00|8301|8300|8297.8|8296.8|8302.8|8301.8|8297.8|8296.8|621
1728313200000|2024-10-07 15:00:00|8297.5|8296.5|8296.5|8295.5|8299|8298|8294|8293|652
1728313500000|2024-10-07 15:05:00|8296.8|8295.8|8299.5|8298.5|8299.5|8298.5|8294.8|8293.8|440
1728313800000|2024-10-07 15:10:00|8299.3|8298.3|8302.3|8301.3|8302.8|8301.8|8298.3|8297.3|447
1728314100000|2024-10-07 15:15:00|8302|8301|8300.5|8299.5|8304|8303|8299.3|8298.3|496
1728314400000|2024-10-07 15:20:00|8300.8|8299.8|8300|8299|8302.8|8301.8|8298.5|8297.5|571
1728314700000|2024-10-07 15:25:00|8299.8|8298.8|8301.8|8299.8|8302.5|8301.3|8298|8297|2068
1728315000000|2024-10-07 15:30:00|8301.5|8299.5|8302.5|8300.5|8303.8|8301.8|8298.8|8296.8|4391
1728315300000|2024-10-07 15:35:00|8302.8|8300.8|8304.8|8302.8|8306.3|8304.3|8302|8300|1205
1728315600000|2024-10-07 15:40:00|8304.3|8302.3|8301|8299|8309|8307|8300.8|8298.8|357
1728315900000|2024-10-07 15:45:00|8300.8|8298.8|8301|8299|8302|8300|8299.3|8297.3|393
1728316200000|2024-10-07 15:50:00|8300.8|8298.8|8300|8298|8303.3|8301.3|8298.5|8296.5|187
1728316500000|2024-10-07 15:55:00|8299.8|8297.8|8300|8298|8301.3|8299.3|8298.3|8296.3|125
1728316800000|2024-10-07 16:00:00|8300.3|8298.3|8300.3|8298.3|8302|8300|8299.8|8297.8|243
1728317100000|2024-10-07 16:05:00|8299.8|8297.8|8296.3|8294.3|8300.5|8298.5|8295.8|8293.8|174
1728317400000|2024-10-07 16:10:00|8296|8294|8296|8294|8296.3|8294.3|8292.8|8290.8|397
1728317700000|2024-10-07 16:15:00|8295.8|8293.8|8294.8|8292.8|8296.3|8294.3|8294.5|8292.5|188
1728318000000|2024-10-07 16:20:00|8294.3|8292.3|8297.3|8295.3|8297.5|8295.5|8294.3|8292.3|216
1728318300000|2024-10-07 16:25:00|8297.5|8295.5|8300|8298|8300.8|8298.8|8296.8|8294.8|163
1728318600000|2024-10-07 16:30:00|8300.3|8298.3|8300.8|8298.8|8301.8|8299.8|8298.8|8296.8|86
1728318900000|2024-10-07 16:35:00|8301|8299|8300.3|8298.3|8302.3|8300.3|8300.3|8298.3|82
1728319200000|2024-10-07 16:40:00|8300.5|8298.5|8300.3|8298.3|8301|8299|8299|8297|115
1728319500000|2024-10-07 16:45:00|8300.8|8298.8|8301.3|8299.3|8301.3|8299.3|8299.8|8297.8|152
1728319800000|2024-10-07 16:50:00|8301|8299|8301.5|8299.5|8302.5|8300.5|8300.3|8298.3|150
1728320100000|2024-10-07 16:55:00|8301.3|8299.3|8302.5|8300.5|8302.8|8300.8|8300|8298|87
1728320400000|2024-10-07 17:00:00|8302.8|8300.8|8302|8300|8303.5|8301.5|8301.5|8299.5|132
1728320700000|2024-10-07 17:05:00|8301.8|8299.8|8303.3|8301.3|8303.3|8301.3|8301|8299|70
1728321000000|2024-10-07 17:10:00|8303.5|8301.5|8308.3|8306.3|8309.3|8307.3|8303.5|8301.5|112
1728321300000|2024-10-07 17:15:00|8308.5|8306.5|8310.3|8308.3|8311.3|8309.3|8308|8306|114
1728321600000|2024-10-07 17:20:00|8310|8308|8309|8307|8310.8|8308.8|8307.5|8305.5|133
1728321900000|2024-10-07 17:25:00|8309.3|8307.3|8307.3|8305.3|8311.3|8309.3|8307.3|8305.3|93
1728322200000|2024-10-07 17:30:00|8306.8|8304.8|8310|8308|8310|8308|8306|8304|105
1728322500000|2024-10-07 17:35:00|8309.8|8307.8|8307.8|8305.8|8310.8|8308.8|8307.8|8305.8|71
1728322800000|2024-10-07 17:40:00|8307|8305|8305.8|8303.8|8307.8|8305.8|8305.5|8303.5|72
1728323100000|2024-10-07 17:45:00|8305.5|8303.5|8303.8|8301.8|8306.8|8304.8|8303.8|8301.8|54
1728323400000|2024-10-07 17:50:00|8304|8302|8303|8301|8304|8302|8300.8|8298.8|82
1728323700000|2024-10-07 17:55:00|8302.8|8300.8|8303|8301|8303.3|8301.3|8300.8|8298.8|60
1728324000000|2024-10-07 18:00:00|8302.8|8300.8|8297.3|8295.3|8303.5|8301.5|8296.8|8294.8|102
1728324300000|2024-10-07 18:05:00|8297|8295|8298|8296|8298.8|8296.8|8296.8|8294.8|77
1728324600000|2024-10-07 18:10:00|8297.8|8295.8|8298.3|8296.3|8300.3|8298.3|8297.5|8295.5|77
1728324900000|2024-10-07 18:15:00|8298|8296|8294.8|8292.8|8298.3|8296.3|8294.8|8292.8|106
1728325200000|2024-10-07 18:20:00|8295|8293|8293.8|8291.8|8295.8|8293.8|8293.3|8291.3|83
1728325500000|2024-10-07 18:25:00|8294.3|8292.3|8293|8291|8294.8|8292.8|8292.8|8290.8|68
1728325800000|2024-10-07 18:30:00|8292.3|8290.3|8286.5|8284.5|8292.3|8290.3|8279.8|8277.8|316
1728326100000|2024-10-07 18:35:00|8286.3|8284.3|8286.5|8284.5|8287|8285|8283.8|8281.8|112
1728326400000|2024-10-07 18:40:00|8285.8|8283.8|8286|8284|8289.5|8287.5|8285.8|8283.8|109
1728326700000|2024-10-07 18:45:00|8285.8|8283.8|8273.3|8271.3|8286.3|8284.3|8272.8|8270.8|251
1728327000000|2024-10-07 18:50:00|8273|8271|8274.5|8272.5|8276.8|8274.8|8272.8|8270.8|299
1728327300000|2024-10-07 18:55:00|8274.8|8272.8|8274.8|8272.8|8276.8|8274.8|8273.8|8271.8|199
1728327600000|2024-10-07 19:00:00|8274.5|8272.5|8276.8|8274.8|8276.8|8274.8|8273.3|8271.3|169
1728327900000|2024-10-07 19:05:00|8276.3|8274.3|8283|8281|8283.8|8281.8|8276|8274|315
1728328200000|2024-10-07 19:10:00|8282.8|8280.8|8283|8281|8285|8283|8280.8|8278.8|85
1728328500000|2024-10-07 19:15:00|8282.8|8280.8|8283.8|8281.8|8284.8|8282.8|8281.5|8279.5|91
1728328800000|2024-10-07 19:20:00|8284|8282|8284.5|8282.5|8285.3|8283.3|8283|8281|122
1728329100000|2024-10-07 19:25:00|8284.8|8282.8|8284.5|8282.5|8287|8285|8283.8|8281.8|75
1728329400000|2024-10-07 19:30:00|8284.8|8282.8|8282.8|8280.8|8286|8284|8281.5|8279.5|172
1728329700000|2024-10-07 19:35:00|8282.3|8280.3|8283.5|8281.5|8283.8|8281.8|8279.8|8277.8|139
1728330000000|2024-10-07 19:40:00|8283.8|8281.8|8283.3|8281.3|8284.3|8282.3|8280.8|8278.8|94
1728330300000|2024-10-07 19:45:00|8283|8281|8286.5|8284.5|8287.3|8285.3|8282.5|8280.5|145
1728330600000|2024-10-07 19:50:00|8286.3|8284.3|8293.3|8291.3|8295.3|8293.3|8286.3|8284.3|180
1728330900000|2024-10-07 19:55:00|8292.8|8290.8|8294.7|8290.7|8294.9|8292|8288|8286|503
1728331200000|2024-10-07 20:00:00|8294.8|8290.8|8296.3|8292.3|8300|8296|8294.6|8290.6|0
1728331500000|2024-10-07 20:05:00|8296.1|8292.1|8296.2|8292.2|8297.6|8293.6|8295.4|8291.4|0
1728331800000|2024-10-07 20:10:00|8296.1|8292.1|8295.9|8291.9|8296.5|8292.5|8294.9|8290.9|0
1728332100000|2024-10-07 20:15:00|8295.8|8291.8|8294.6|8290.6|8296.4|8292.4|8294.2|8290.2|0
1728332400000|2024-10-07 20:20:00|8294.5|8290.5|8294.5|8290.5|8294.8|8290.8|8294.3|8290.3|0
1728332700000|2024-10-07 20:25:00|8294.6|8290.6|8294.4|8290.4|8294.8|8290.8|8294.4|8290.4|0
1728333000000|2024-10-07 20:30:00|8294.3|8290.3|8294.8|8290.8|8294.8|8290.8|8293.9|8289.9|0
1728333300000|2024-10-07 20:35:00|8294.9|8290.9|8297|8293|8297.6|8293.6|8294.9|8290.9|0
1728333600000|2024-10-07 20:40:00|8297.1|8293.1|8296.8|8292.8|8298.7|8294.7|8296.8|8292.8|0
1728333900000|2024-10-07 20:45:00|8296.9|8292.9|8296.1|8292.1|8298.3|8294.3|8295.5|8291.5|0
1728334200000|2024-10-07 20:50:00|8296.2|8292.2|8296.3|8292.3|8296.6|8292.6|8296.1|8292.1|0
1728334500000|2024-10-07 20:55:00|8296.2|8292.2|8294|8290|8296.2|8292.2|8294|8290|0
1728334800000|2024-10-07 21:00:00|8293.9|8289.9|8290.9|8286.9|8293.9|8289.9|8290.7|8286.7|0
1728335100000|2024-10-07 21:05:00|8291|8287|8291.7|8287.7|8292|8288|8290.9|8286.9|0
1728335400000|2024-10-07 21:10:00|8291.9|8287.9|8292.1|8288.1|8292.1|8288.1|8291.7|8287.7|0
1728336000000|2024-10-07 21:20:00|8291.9|8287.9|8292.2|8288.2|8292.2|8288.2|8291.9|8287.9|0
1728336300000|2024-10-07 21:25:00|8292.3|8288.3|8293.5|8289.5|8293.5|8289.5|8292.2|8288.2|0
1728336600000|2024-10-07 21:30:00|8293.4|8289.4|8293.1|8289.1|8293.4|8289.4|8293.1|8289.1|0
1728336900000|2024-10-07 21:35:00|8293|8289|8293|8289|8293.1|8289.1|8292.8|8288.8|0
1728337200000|2024-10-07 21:40:00|8292.9|8288.9|8293.2|8289.2|8293.3|8289.3|8292.9|8288.9|0
1728337500000|2024-10-07 21:45:00|8293.1|8289.1|8292.4|8288.4|8293.2|8289.2|8291.9|8287.9|0
1728337800000|2024-10-07 21:50:00|8292.3|8288.3|8293.3|8289.3|8293.3|8289.3|8292.1|8288.1|0
1728338100000|2024-10-07 21:55:00|8293.2|8289.2|8294.6|8290.6|8294.6|8290.6|8293.1|8289.1|0
1728338400000|2024-10-07 22:00:00|8295.4|8291.4|8291.8|8287.8|8297.7|8293.7|8291.6|8287.6|0
1728338700000|2024-10-07 22:05:00|8291.9|8287.9|8291.8|8287.8|8292.4|8288.4|8291.2|8287.2|0
1728339000000|2024-10-07 22:10:00|8291.9|8287.9|8292.5|8288.5|8293|8289|8291.8|8287.8|0
1728339300000|2024-10-07 22:15:00|8292.6|8288.6|8292.1|8288.1|8292.7|8288.7|8291.8|8287.8|0
1728339600000|2024-10-07 22:20:00|8292|8288|8289.7|8285.7|8292.1|8288.1|8289.1|8285.1|0
1728339900000|2024-10-07 22:25:00|8289.8|8285.8|8290.7|8286.7|8290.7|8286.7|8287.8|8283.8|0
1728340200000|2024-10-07 22:30:00|8290.8|8286.8|8275|8271|8291.6|8287.6|8267.4|8263.4|0
1728340500000|2024-10-07 22:35:00|8273.9|8269.9|8285|8281|8292|8288|8270.8|8266.8|0
1728340800000|2024-10-07 22:40:00|8285.1|8281.1|8286.8|8282.8|8288.5|8284.5|8285.1|8281.1|0
1728341100000|2024-10-07 22:45:00|8286.7|8282.7|8286.4|8282.4|8286.8|8282.8|8282.6|8278.6|0
1728341400000|2024-10-07 22:50:00|8286.3|8282.3|8283.4|8279.4|8287.3|8283.3|8282.4|8278.4|0
1728341700000|2024-10-07 22:55:00|8283.5|8279.5|8286.5|8282.5|8287.7|8283.7|8279.1|8275.1|0
1728342000000|2024-10-07 23:00:00|8286.4|8282.4|8287.8|8283.8|8289.9|8285.9|8284.5|8280.5|0
1728342300000|2024-10-07 23:05:00|8287.7|8283.7|8294.6|8290.6|8296.8|8292.8|8287.7|8283.7|0
1728342600000|2024-10-07 23:10:00|8294.3|8290.3|8290.1|8286.1|8294.3|8290.3|8289.8|8285.8|0
1728342900000|2024-10-07 23:15:00|8290.3|8286.3|8293.3|8289.3|8293.9|8289.9|8290.3|8286.3|0
1728343200000|2024-10-07 23:20:00|8293.2|8289.2|8291.6|8287.6|8294.2|8290.2|8291.3|8287.3|0
1728343500000|2024-10-07 23:25:00|8291.5|8287.5|8290.1|8286.1|8292.2|8288.2|8290.1|8286.1|0
1728343800000|2024-10-07 23:30:00|8290|8286|8288.1|8284.1|8290.1|8286.1|8287.8|8283.8|0
1728344100000|2024-10-07 23:35:00|8288.2|8284.2|8289.2|8285.2|8289.5|8285.5|8286.9|8282.9|0
1728344400000|2024-10-07 23:40:00|8289.1|8285.1|8295|8291|8295|8291|8288.3|8284.3|0
1728344700000|2024-10-07 23:45:00|8294.9|8290.9|8296|8292|8296|8292|8293.4|8289.4|0
1728345000000|2024-10-07 23:50:00|8295.9|8291.9|8297|8293|8299.4|8295.4|8294.8|8290.8|0
1728345300000|2024-10-07 23:55:00|8296.9|8292.9|8293.8|8289.8|8296.9|8292.9|8293.8|8289.8|0
1728345600000|2024-10-08 00:00:00|8294.1|8290.1|8307.6|8304.6|8308.1|8305.1|8291.6|8288.6|237
1728345900000|2024-10-08 00:05:00|8307.9|8304.9|8308.1|8305.1|8308.9|8305.9|8307.6|8304.6|13
1728346200000|2024-10-08 00:10:00|8308.6|8305.6|8308.9|8305.9|8310.4|8307.4|8306.9|8303.9|26
1728346500000|2024-10-08 00:15:00|8308.1|8305.1|8304.9|8301.9|8309.4|8306.4|8304.4|8301.4|61
1728346800000|2024-10-08 00:20:00|8304.4|8301.4|8301.1|8298.1|8304.4|8301.4|8299.1|8296.1|5
1728347100000|2024-10-08 00:25:00|8301.6|8298.6|8303.6|8300.6|8303.6|8300.6|8301.6|8298.6|3
1728347400000|2024-10-08 00:30:00|8305.1|8302.1|8305.4|8302.4|8308.9|8305.9|8305.1|8302.1|16
1728347700000|2024-10-08 00:35:00|8306.1|8303.1|8304.6|8301.6|8306.1|8303.1|8303.6|8300.6|15
1728348000000|2024-10-08 00:40:00|8304.4|8301.4|8303.9|8300.9|8305.4|8302.4|8302.9|8299.9|5
1728348300000|2024-10-08 00:45:00|8304.1|8301.1|8304.1|8301.1|8304.4|8301.4|8303.9|8300.9|1
1728348600000|2024-10-08 00:50:00|8304.4|8301.4|8299.9|8296.9|8307.4|8304.4|8299.9|8296.9|15
1728348900000|2024-10-08 00:55:00|8300.1|8297.1|8300.4|8297.4|8300.6|8297.6|8298.9|8295.9|7
1728349200000|2024-10-08 01:00:00|8300.1|8297.1|8299.1|8296.1|8303.4|8300.4|8298.6|8295.6|22
1728349500000|2024-10-08 01:05:00|8299.9|8296.9|8296.9|8293.9|8299.9|8296.9|8295.9|8292.9|7
1728349800000|2024-10-08 01:10:00|8297.1|8294.1|8292.6|8289.6|8297.6|8294.6|8292.6|8289.6|9
1728350100000|2024-10-08 01:15:00|8292.4|8289.4|8286.1|8283.1|8293.1|8290.1|8285.6|8282.6|30
1728350400000|2024-10-08 01:20:00|8285.9|8282.9|8289.4|8286.4|8291.4|8288.4|8285.6|8282.6|9
1728350700000|2024-10-08 01:25:00|8289.9|8286.9|8292.1|8289.1|8293.6|8290.6|8288.9|8285.9|7
1728351000000|2024-10-08 01:30:00|8292.9|8289.9|8279.4|8276.4|8292.9|8289.9|8279.1|8276.1|21
1728351300000|2024-10-08 01:35:00|8279.1|8276.1|8279.1|8276.1|8283.4|8280.4|8277.9|8274.9|17
1728351600000|2024-10-08 01:40:00|8278.9|8275.9|8278.1|8275.1|8281.4|8278.4|8277.1|8274.1|13
1728351900000|2024-10-08 01:45:00|8278.6|8275.6|8282.4|8279.4|8282.6|8279.6|8275.4|8272.4|7
1728352200000|2024-10-08 01:50:00|8282.6|8279.6|8282.4|8279.4|8285.4|8282.4|8280.4|8277.4|37
1728352500000|2024-10-08 01:55:00|8282.6|8279.6|8279.4|8276.4|8283.9|8280.9|8279.4|8276.4|6
1728352800000|2024-10-08 02:00:00|8279.6|8276.6|8277.9|8274.9|8280.9|8277.9|8277.9|8274.9|12
1728353100000|2024-10-08 02:05:00|8278.4|8275.4|8276.9|8273.9|8278.4|8275.4|8272.9|8269.9|43
1728353400000|2024-10-08 02:10:00|8276.6|8273.6|8264.1|8261.1|8276.6|8273.6|8264.1|8261.1|46
1728353700000|2024-10-08 02:15:00|8263.9|8260.9|8268.9|8265.9|8269.9|8266.9|8262.4|8259.4|46
1728354000000|2024-10-08 02:20:00|8268.1|8265.1|8267.1|8264.1|8272.6|8269.6|8265.1|8262.1|25
1728354300000|2024-10-08 02:25:00|8267.4|8264.4|8260.9|8257.9|8267.4|8264.4|8260.9|8257.9|34
1728354600000|2024-10-08 02:30:00|8261.1|8258.1|8254.1|8251.1|8263.4|8260.4|8254.1|8251.1|79
1728354900000|2024-10-08 02:35:00|8253.9|8250.9|8254.1|8251.1|8258.1|8255.1|8250.6|8247.6|92
1728355200000|2024-10-08 02:40:00|8254.4|8251.4|8261.4|8258.4|8262.6|8259.6|8253.6|8250.6|38
1728355500000|2024-10-08 02:45:00|8261.1|8258.1|8256.1|8253.1|8263.9|8260.9|8254.6|8251.6|70
1728355800000|2024-10-08 02:50:00|8255.4|8252.4|8257.1|8254.1|8261.1|8258.1|8252.9|8249.9|30
1728356100000|2024-10-08 02:55:00|8256.9|8253.9|8255.1|8252.1|8259.9|8256.9|8254.9|8251.9|27
1728356400000|2024-10-08 03:00:00|8255.4|8252.4|8261.6|8258.6|8262.1|8259.1|8255.4|8252.4|14
1728356700000|2024-10-08 03:05:00|8261.4|8258.4|8262.4|8259.4|8266.6|8263.6|8261.4|8258.4|41
1728357000000|2024-10-08 03:10:00|8261.9|8258.9|8262.1|8259.1|8264.6|8261.6|8259.6|8256.6|35
1728357300000|2024-10-08 03:15:00|8261.1|8258.1|8261.6|8258.6|8263.4|8260.4|8260.1|8257.1|34
1728357600000|2024-10-08 03:20:00|8262.9|8259.9|8259.6|8256.6|8262.9|8259.9|8259.6|8256.6|25
1728357900000|2024-10-08 03:25:00|8259.4|8256.4|8257.9|8254.9|8260.9|8257.9|8256.6|8253.6|23
1728358200000|2024-10-08 03:30:00|8258.1|8255.1|8257.9|8254.9|8259.1|8256.1|8256.6|8253.6|18
1728358500000|2024-10-08 03:35:00|8257.6|8254.6|8258.4|8255.4|8258.9|8255.9|8255.6|8252.6|16
1728358800000|2024-10-08 03:40:00|8257.9|8254.9|8259.1|8256.1|8259.1|8256.1|8257.9|8254.9|6
1728359100000|2024-10-08 03:45:00|8258.9|8255.9|8255.4|8252.4|8260.4|8257.4|8255.4|8252.4|34
1728359400000|2024-10-08 03:50:00|8255.1|8252.1|8254.4|8251.4|8256.6|8253.6|8253.6|8250.6|12
1728359700000|2024-10-08 03:55:00|8253.9|8250.9|8255.6|8252.6|8255.6|8252.6|8252.4|8249.4|24
1728360000000|2024-10-08 04:00:00|8255.4|8252.4|8257.9|8254.9|8258.6|8255.6|8255.4|8252.4|21
1728360300000|2024-10-08 04:05:00|8257.6|8254.6|8257.9|8254.9|8261.1|8258.1|8257.6|8254.6|12
1728360600000|2024-10-08 04:10:00|8257.6|8254.6|8260.1|8257.1|8260.1|8257.1|8256.1|8253.1|23
1728360900000|2024-10-08 04:15:00|8259.9|8256.9|8260.4|8257.4|8260.6|8257.6|8259.4|8256.4|6
1728361200000|2024-10-08 04:20:00|8260.1|8257.1|8263.1|8260.1|8263.1|8260.1|8259.1|8256.1|23
1728361500000|2024-10-08 04:25:00|8264.4|8261.4|8260.9|8257.9|8264.4|8261.4|8260.9|8257.9|9
1728361800000|2024-10-08 04:30:00|8261.4|8258.4|8262.6|8259.6|8262.6|8259.6|8260.1|8257.1|12
1728362100000|2024-10-08 04:35:00|8261.4|8258.4|8259.1|8256.1|8261.9|8258.9|8259.1|8256.1|1
1728362400000|2024-10-08 04:40:00|8258.6|8255.6|8259.6|8256.6|8259.6|8256.6|8258.6|8255.6|0
1728362700000|2024-10-08 04:45:00|8260.4|8257.4|8261.6|8258.6|8262.1|8259.1|8258.9|8255.9|19
1728363000000|2024-10-08 04:50:00|8260.4|8257.4|8261.6|8258.6|8261.6|8258.6|8258.6|8255.6|49
1728363300000|2024-10-08 04:55:00|8261.9|8258.9|8260.9|8257.9|8263.4|8260.4|8260.4|8257.4|36
1728363600000|2024-10-08 05:00:00|8261.4|8258.4|8261.6|8258.6|8266.1|8263.1|8259.1|8256.1|165
1728363900000|2024-10-08 05:05:00|8261.4|8258.4|8252.4|8249.4|8261.4|8258.4|8252.4|8249.4|49
1728364200000|2024-10-08 05:10:00|8252.1|8249.1|8252.6|8249.6|8253.9|8250.9|8250.1|8247.1|37
1728364500000|2024-10-08 05:15:00|8252.1|8249.1|8255.9|8252.9|8258.4|8255.4|8251.6|8248.6|68
1728364800000|2024-10-08 05:20:00|8255.6|8252.6|8252.1|8249.1|8255.6|8252.6|8250.6|8247.6|32
1728365100000|2024-10-08 05:25:00|8251.9|8248.9|8251.4|8248.4|8254.6|8251.6|8250.6|8247.6|30
1728365400000|2024-10-08 05:30:00|8252.1|8249.1|8251.9|8248.9|8252.9|8249.9|8250.4|8247.4|31
1728365700000|2024-10-08 05:35:00|8251.4|8248.4|8249.9|8246.9|8253.6|8250.6|8249.6|8246.6|37
1728366000000|2024-10-08 05:40:00|8251.4|8248.4|8255.4|8252.4|8255.4|8252.4|8250.1|8247.1|76
1728366300000|2024-10-08 05:45:00|8255.1|8252.1|8250.6|8247.6|8256.9|8253.9|8250.4|8247.4|54
1728366600000|2024-10-08 05:50:00|8250.4|8247.4|8249.1|8246.1|8251.6|8248.6|8249.1|8246.1|91
1728366900000|2024-10-08 05:55:00|8248.6|8245.6|8253.9|8250.9|8254.4|8251.4|8247.6|8244.6|126
1728367200000|2024-10-08 06:00:00|8253.6|8250.6|8249.9|8247.9|8253.6|8251.6|8247.6|8245.6|256
1728367500000|2024-10-08 06:05:00|8249.6|8247.6|8244.6|8242.6|8251.6|8249.6|8241.6|8239.6|241
1728367800000|2024-10-08 06:10:00|8244.9|8242.9|8240.1|8238.1|8244.9|8242.9|8238.6|8236.6|251
1728368100000|2024-10-08 06:15:00|8239.9|8237.9|8233.6|8231.6|8241.9|8239.9|8233.6|8231.6|442
1728368400000|2024-10-08 06:20:00|8233.9|8231.9|8227.6|8225.6|8234.1|8232.1|8226.4|8224.4|391
1728368700000|2024-10-08 06:25:00|8227.4|8225.4|8230.1|8228.1|8231.1|8229.1|8226.4|8224.4|275
1728369000000|2024-10-08 06:30:00|8230.6|8228.6|8238.4|8236.4|8241.1|8239.1|8230.6|8228.6|392
1728369300000|2024-10-08 06:35:00|8238.1|8236.1|8242.1|8240.1|8242.1|8240.1|8236.6|8234.6|240
1728369600000|2024-10-08 06:40:00|8241.9|8239.9|8241.9|8239.9|8243.4|8241.4|8239.9|8237.9|264
1728369900000|2024-10-08 06:45:00|8241.6|8239.6|8240.4|8238.4|8245.1|8243.1|8240.1|8238.1|320
1728370200000|2024-10-08 06:50:00|8240.1|8238.1|8243.4|8241.4|8248.1|8246.1|8238.6|8236.6|363
1728370500000|2024-10-08 06:55:00|8243.1|8241.1|8237.9|8235.9|8243.4|8241.4|8236.9|8234.9|498
1728370800000|2024-10-08 07:00:00|8237.6|8235.6|8228.1|8227.1|8239.1|8238.1|8222.6|8221.6|2771
1728371100000|2024-10-08 07:05:00|8227.4|8226.4|8231.4|8230.4|8235.4|8234.4|8218.9|8217.9|2556
1728371400000|2024-10-08 07:10:00|8231.1|8230.1|8221.9|8220.9|8233.9|8232.9|8219.1|8218.1|1495
1728371700000|2024-10-08 07:15:00|8222.1|8221.1|8213.1|8212.1|8222.9|8221.9|8213.1|8212.1|1431
1728372000000|2024-10-08 07:20:00|8212.9|8211.9|8202.4|8201.4|8213.1|8212.1|8201.9|8200.9|1750
1728372300000|2024-10-08 07:25:00|8202.6|8201.6|8218.1|8217.1|8220.4|8219.4|8200.6|8199.6|1607
1728372600000|2024-10-08 07:30:00|8217.9|8216.9|8220.4|8219.4|8225.4|8224.4|8214.6|8213.6|1182
1728372900000|2024-10-08 07:35:00|8219.9|8218.9|8216.4|8215.4|8224.6|8223.6|8212.1|8211.1|861
1728373200000|2024-10-08 07:40:00|8215.9|8214.9|8212.3|8211.3|8218.8|8217.8|8207.6|8206.6|962
1728373500000|2024-10-08 07:45:00|8211.3|8210.3|8208.3|8207.3|8215.3|8214.3|8207.3|8206.3|610
1728373800000|2024-10-08 07:50:00|8208.1|8207.1|8204.8|8203.8|8211.6|8210.6|8199.3|8198.3|1244
1728374100000|2024-10-08 07:55:00|8204.1|8203.1|8206.6|8205.6|8208.1|8207.1|8199.8|8198.8|925
1728374400000|2024-10-08 08:00:00|8207.1|8206.1|8216.8|8215.8|8220.6|8219.6|8205.3|8204.3|769
1728374700000|2024-10-08 08:05:00|8215.8|8214.8|8208.3|8207.3|8219.8|8218.8|8206.3|8205.3|764
1728375000000|2024-10-08 08:10:00|8208.6|8207.6|8202.6|8201.6|8210.3|8209.3|8198.8|8197.8|934
1728375300000|2024-10-08 08:15:00|8202.8|8201.8|8203.8|8202.8|8206.6|8205.6|8199.8|8198.8|674
1728375600000|2024-10-08 08:20:00|8204.1|8203.1|8195.1|8194.1|8204.8|8203.8|8190.1|8189.1|989
1728375900000|2024-10-08 08:25:00|8195.6|8194.6|8194.3|8193.3|8201.6|8200.6|8192.1|8191.1|740
1728376200000|2024-10-08 08:30:00|8194.1|8193.1|8197.3|8196.3|8198.8|8197.8|8191.6|8190.6|767
1728376500000|2024-10-08 08:35:00|8197.1|8196.1|8195.8|8194.8|8202.3|8201.3|8193.8|8192.8|773
1728376800000|2024-10-08 08:40:00|8196.1|8195.1|8198.8|8197.8|8201.3|8200.3|8194.8|8193.8|587
1728377100000|2024-10-08 08:45:00|8198.6|8197.6|8201.1|8200.1|8204.1|8203.1|8197.3|8196.3|877
1728377400000|2024-10-08 08:50:00|8200.3|8199.3|8197.1|8196.1|8200.8|8199.8|8196.8|8195.8|512
1728377700000|2024-10-08 08:55:00|8196.8|8195.8|8195.1|8194.1|8198.6|8197.6|8193.8|8192.8|447
1728378000000|2024-10-08 09:00:00|8194.8|8193.8|8200.8|8199.8|8202.6|8201.6|8192.3|8191.3|783
1728378300000|2024-10-08 09:05:00|8201.1|8200.1|8195.3|8194.3|8201.8|8200.8|8194.8|8193.8|347
1728378600000|2024-10-08 09:10:00|8196.1|8195.1|8193.8|8192.8|8198.8|8197.8|8191.8|8190.8|386
1728378900000|2024-10-08 09:15:00|8194.1|8193.1|8199.3|8198.3|8202.8|8201.8|8194.1|8193.1|366
1728379200000|2024-10-08 09:20:00|8199.1|8198.1|8206.8|8205.8|8207.6|8206.6|8199.1|8198.1|523
1728379500000|2024-10-08 09:25:00|8206.3|8205.3|8210.6|8209.6|8210.6|8209.6|8205.8|8204.8|494
1728379800000|2024-10-08 09:30:00|8210.3|8209.3|8207.6|8206.6|8210.6|8209.6|8203.8|8202.8|533
1728380100000|2024-10-08 09:35:00|8207.1|8206.1|8202.6|8201.6|8207.3|8206.3|8202.6|8201.6|243
1728380400000|2024-10-08 09:40:00|8202.8|8201.8|8207.6|8206.6|8209.1|8208.1|8202.6|8201.6|294
1728380700000|2024-10-08 09:45:00|8207.3|8206.3|8205.3|8204.3|8208.3|8207.3|8204.3|8203.3|216
1728381000000|2024-10-08 09:50:00|8205.1|8204.1|8210.8|8209.8|8211.3|8210.3|8205.1|8204.1|275
1728381300000|2024-10-08 09:55:00|8211.1|8210.1|8205.3|8204.3|8211.1|8210.1|8205.1|8204.1|268
1728381600000|2024-10-08 10:00:00|8205.1|8204.1|8205.8|8204.8|8207.3|8206.3|8204.3|8203.3|237
1728381900000|2024-10-08 10:05:00|8205.3|8204.3|8212.1|8211.1|8212.6|8211.6|8205.3|8204.3|202
1728382200000|2024-10-08 10:10:00|8212.3|8211.3|8213.3|8212.3|8213.6|8212.6|8211.1|8210.1|152
1728382500000|2024-10-08 10:15:00|8213.1|8212.1|8216.3|8215.3|8216.8|8215.8|8213.1|8212.1|189
1728382800000|2024-10-08 10:20:00|8216.6|8215.6|8211.3|8210.3|8218.1|8217.1|8210.3|8209.3|307
1728383100000|2024-10-08 10:25:00|8211.1|8210.1|8215.8|8214.8|8216.6|8215.6|8210.8|8209.8|150
1728383400000|2024-10-08 10:30:00|8216.1|8215.1|8213.3|8212.3|8216.6|8215.6|8211.1|8210.1|742
1728383700000|2024-10-08 10:35:00|8213.6|8212.6|8210.3|8209.3|8215.1|8214.1|8209.3|8208.3|227
1728384000000|2024-10-08 10:40:00|8210.1|8209.1|8209.1|8208.1|8210.3|8209.3|8205.8|8204.8|178
1728384300000|2024-10-08 10:45:00|8209.3|8208.3|8213.8|8212.8|8213.8|8212.8|8205.6|8204.6|855
1728384600000|2024-10-08 10:50:00|8213.3|8212.3|8213.6|8212.6|8215.1|8214.1|8210.6|8209.6|174
1728384900000|2024-10-08 10:55:00|8213.3|8212.3|8211.8|8210.8|8213.8|8212.8|8207.8|8206.8|491
1728385200000|2024-10-08 11:00:00|8211.3|8210.3|8210.6|8209.6|8211.6|8210.6|8206.6|8205.6|379
1728385500000|2024-10-08 11:05:00|8210.3|8209.3|8211.1|8210.1|8211.8|8210.8|8209.1|8208.1|226
1728385800000|2024-10-08 11:10:00|8211.3|8210.3|8209.8|8208.8|8211.6|8210.6|8208.1|8207.1|395
1728386100000|2024-10-08 11:15:00|8210.1|8209.1|8219.1|8218.1|8219.1|8218.1|8209.8|8208.8|601
1728386400000|2024-10-08 11:20:00|8218.8|8217.8|8212.1|8211.1|8220.1|8219.1|8211.1|8210.1|256
1728386700000|2024-10-08 11:25:00|8211.6|8210.6|8217.1|8216.1|8219.1|8218.1|8211.6|8210.6|222
1728387000000|2024-10-08 11:30:00|8217.3|8216.3|8221.6|8220.6|8221.8|8220.8|8216.6|8215.6|299
1728387300000|2024-10-08 11:35:00|8221.1|8220.1|8213.8|8212.8|8221.8|8220.8|8213.8|8212.8|206
1728387600000|2024-10-08 11:40:00|8213.6|8212.6|8212.3|8211.3|8214.6|8213.6|8210.8|8209.8|165
1728387900000|2024-10-08 11:45:00|8212.6|8211.6|8210.7|8209.7|8214.1|8213.1|8208.9|8207.9|174
1728388200000|2024-10-08 11:50:00|8210.4|8209.4|8212.2|8211.2|8215.2|8214.2|8210.2|8209.2|213
1728388500000|2024-10-08 11:55:00|8211.4|8210.4|8217.2|8216.2|8217.2|8216.2|8210.7|8209.7|365
1728388800000|2024-10-08 12:00:00|8217.4|8216.4|8216.4|8215.4|8220.4|8219.4|8216.4|8215.4|413
1728389100000|2024-10-08 12:05:00|8215.9|8214.9|8211.4|8210.4|8215.9|8214.9|8211.2|8210.2|207
1728389400000|2024-10-08 12:10:00|8211.7|8210.7|8210.2|8209.2|8212.2|8211.2|8207.7|8206.7|221
1728389700000|2024-10-08 12:15:00|8210.4|8209.4|8207.9|8206.9|8212.2|8211.2|8206.9|8205.9|330
1728390000000|2024-10-08 12:20:00|8208.2|8207.2|8210.2|8209.2|8211.2|8210.2|8206.7|8205.7|268
1728390300000|2024-10-08 12:25:00|8210.4|8209.4|8211.7|8210.7|8212.2|8211.2|8208.4|8207.4|435
1728390600000|2024-10-08 12:30:00|8211.4|8210.4|8221.7|8220.7|8221.7|8220.7|8211.2|8210.2|753
1728390900000|2024-10-08 12:35:00|8221.9|8220.9|8223.2|8222.2|8224.2|8223.2|8219.2|8218.2|665
1728391200000|2024-10-08 12:40:00|8223.4|8222.4|8220.2|8219.2|8224.2|8223.2|8219.4|8218.4|194
1728391500000|2024-10-08 12:45:00|8220.4|8219.4|8225.2|8224.2|8226.7|8225.7|8220.4|8219.4|301
1728391800000|2024-10-08 12:50:00|8224.7|8223.7|8227.2|8226.2|8229.2|8228.2|8224.2|8223.2|325
1728392100000|2024-10-08 12:55:00|8226.7|8225.7|8221.9|8220.9|8226.7|8225.7|8221.2|8220.2|521
1728392400000|2024-10-08 13:00:00|8222.2|8221.2|8229.2|8228.2|8230.4|8229.4|8222.2|8221.2|254
1728392700000|2024-10-08 13:05:00|8229.4|8228.4|8223.9|8222.9|8229.4|8228.4|8223.2|8222.2|299
1728393000000|2024-10-08 13:10:00|8223.7|8222.7|8226.2|8225.2|8226.9|8225.9|8223.2|8222.2|329
1728393300000|2024-10-08 13:15:00|8225.9|8224.9|8216.9|8215.9|8225.9|8224.9|8215.9|8214.9|345
1728393600000|2024-10-08 13:20:00|8216.7|8215.7|8214.7|8213.7|8219.7|8218.7|8214.7|8213.7|290
1728393900000|2024-10-08 13:25:00|8215.2|8214.2|8216.7|8215.7|8218.7|8217.7|8214.4|8213.4|210
1728394200000|2024-10-08 13:30:00|8216.2|8215.2|8206.7|8205.7|8218.7|8217.7|8204.7|8203.7|802
1728394500000|2024-10-08 13:35:00|8206.4|8205.4|8207.2|8206.2|8209.9|8208.9|8203.7|8202.7|690
1728394800000|2024-10-08 13:40:00|8206.7|8205.7|8204.4|8203.4|8208.4|8207.4|8200.7|8199.7|623
1728395100000|2024-10-08 13:45:00|8204.2|8203.2|8206.9|8205.9|8206.9|8205.9|8200.2|8199.2|672
1728395400000|2024-10-08 13:50:00|8207.2|8206.2|8203.2|8202.2|8207.2|8206.2|8199.2|8198.2|571
1728395700000|2024-10-08 13:55:00|8203.4|8202.4|8204.4|8203.4|8204.9|8203.9|8201.2|8200.2|511
1728396000000|2024-10-08 14:00:00|8204.2|8203.2|8205.2|8204.2|8206.2|8205.2|8201.7|8200.7|721
1728396300000|2024-10-08 14:05:00|8205.4|8204.4|8202.9|8201.9|8207.2|8206.2|8200.7|8199.7|601
1728396600000|2024-10-08 14:10:00|8203.4|8202.4|8188.4|8187.4|8203.4|8202.4|8188.2|8187.2|1048
1728396900000|2024-10-08 14:15:00|8188.7|8187.7|8188.2|8187.2|8190.2|8189.2|8185.7|8184.7|1099
1728397200000|2024-10-08 14:20:00|8188.7|8187.7|8186.4|8185.4|8190.7|8189.7|8183.4|8182.4|866
1728397500000|2024-10-08 14:25:00|8186.2|8185.2|8191.7|8190.7|8193.4|8192.4|8186.2|8185.2|801
1728397800000|2024-10-08 14:30:00|8190.9|8189.9|8188.7|8187.7|8193.7|8192.7|8187.7|8186.7|793
1728398100000|2024-10-08 14:35:00|8188.4|8187.4|8191.9|8190.9|8192.7|8191.7|8185.7|8184.7|734
1728398400000|2024-10-08 14:40:00|8192.2|8191.2|8190.4|8189.4|8193.9|8192.9|8187.7|8186.7|1022
1728398700000|2024-10-08 14:45:00|8190.7|8189.7|8188.7|8187.7|8193.4|8192.4|8187.7|8186.7|990
1728399000000|2024-10-08 14:50:00|8188.4|8187.4|8189.2|8188.2|8190.2|8189.2|8184.2|8183.2|1088
1728399300000|2024-10-08 14:55:00|8188.7|8187.7|8191.7|8190.7|8191.7|8190.7|8185.2|8184.2|743
1728399600000|2024-10-08 15:00:00|8192.2|8191.2|8193.4|8192.4|8194.7|8193.7|8189.2|8188.2|1245
1728399900000|2024-10-08 15:05:00|8193.7|8192.7|8190.7|8189.7|8193.7|8192.7|8190.7|8189.7|908
1728400200000|2024-10-08 15:10:00|8190.9|8189.9|8190.4|8189.4|8192.7|8191.7|8188.9|8187.9|1165
1728400500000|2024-10-08 15:15:00|8190.2|8189.2|8190.7|8189.7|8192.2|8191.2|8187.2|8186.2|1004
1728400800000|2024-10-08 15:20:00|8190.4|8189.4|8188.2|8187.2|8192.2|8191.2|8187.2|8186.2|1433
1728401100000|2024-10-08 15:25:00|8187.9|8186.9|8192.7|8190.7|8192.7|8191.4|8187.7|8186.7|3405
1728401400000|2024-10-08 15:30:00|8193.2|8191.2|8191.2|8189.2|8196.2|8194.2|8188.9|8186.9|4341
1728401700000|2024-10-08 15:35:00|8191.7|8189.7|8196.7|8194.7|8196.7|8194.7|8187.7|8185.7|1580
1728402000000|2024-10-08 15:40:00|8196.4|8194.4|8198.2|8196.2|8198.2|8196.2|8194.7|8192.7|775
1728402300000|2024-10-08 15:45:00|8197.9|8195.9|8202.7|8200.7|8202.7|8200.7|8197.4|8195.4|500
1728402600000|2024-10-08 15:50:00|8202.9|8200.9|8204.7|8202.7|8206.7|8204.7|8202.2|8200.2|507
1728402900000|2024-10-08 15:55:00|8204.9|8202.9|8205.2|8203.2|8205.7|8203.7|8202.7|8200.7|337
1728403200000|2024-10-08 16:00:00|8205.4|8203.4|8206.2|8204.2|8209.2|8207.2|8204.2|8202.2|527
1728403500000|2024-10-08 16:05:00|8206.4|8204.4|8204.2|8202.2|8207.4|8205.4|8202.4|8200.4|304
1728403800000|2024-10-08 16:10:00|8204.7|8202.7|8205.2|8203.2|8206.4|8204.4|8203.2|8201.2|311
1728404100000|2024-10-08 16:15:00|8205.7|8203.7|8204.7|8202.7|8206.2|8204.2|8203.7|8201.7|167
1728404400000|2024-10-08 16:20:00|8204.9|8202.9|8203.9|8201.9|8207.2|8205.2|8203.7|8201.7|208
1728404700000|2024-10-08 16:25:00|8204.2|8202.2|8209.4|8207.4|8209.9|8207.9|8204.2|8202.2|227
1728405000000|2024-10-08 16:30:00|8209.7|8207.7|8208.4|8206.4|8209.7|8207.7|8207.7|8205.7|106
1728405300000|2024-10-08 16:35:00|8208.7|8206.7|8214.2|8212.2|8214.2|8212.2|8208.7|8206.7|281
1728405600000|2024-10-08 16:40:00|8214.4|8212.4|8212.7|8210.7|8214.9|8212.9|8211.4|8209.4|140
1728405900000|2024-10-08 16:45:00|8212.9|8210.9|8207.4|8205.4|8213.2|8211.2|8206.2|8204.2|153
1728406200000|2024-10-08 16:50:00|8207.7|8205.7|8209.2|8207.2|8209.7|8207.7|8206.7|8204.7|60
1728406500000|2024-10-08 16:55:00|8209.4|8207.4|8210.2|8208.2|8210.4|8208.4|8208.2|8206.2|157
1728406800000|2024-10-08 17:00:00|8210.7|8208.7|8208.7|8206.7|8211.4|8209.4|8208.2|8206.2|156
1728407100000|2024-10-08 17:05:00|8208.9|8206.9|8211.2|8209.2|8214.2|8212.2|8208.2|8206.2|363
1728407400000|2024-10-08 17:10:00|8210.7|8208.7|8209.7|8207.7|8213.4|8211.4|8207.7|8205.7|235
1728407700000|2024-10-08 17:15:00|8210.2|8208.2|8211.4|8209.4|8211.7|8209.7|8208.2|8206.2|124
1728408000000|2024-10-08 17:20:00|8211.7|8209.7|8213.4|8211.4|8213.7|8211.7|8209.2|8207.2|156
1728408300000|2024-10-08 17:25:00|8213.2|8211.2|8211.7|8209.7|8214.7|8212.7|8211.2|8209.2|130
1728408600000|2024-10-08 17:30:00|8211.9|8209.9|8212.2|8210.2|8213.2|8211.2|8210.9|8208.9|62
1728408900000|2024-10-08 17:35:00|8212.4|8210.4|8210.7|8208.7|8212.7|8210.7|8210.2|8208.2|79
1728409200000|2024-10-08 17:40:00|8210.4|8208.4|8214.4|8212.4|8214.7|8212.7|8210.2|8208.2|58
1728409500000|2024-10-08 17:45:00|8214.7|8212.7|8211.7|8209.7|8214.7|8212.7|8211.7|8209.7|85
1728409800000|2024-10-08 17:50:00|8211.9|8209.9|8211.2|8209.2|8212.2|8210.2|8210.2|8208.2|87
1728410100000|2024-10-08 17:55:00|8210.7|8208.7|8210.2|8208.2|8211.4|8209.4|8209.7|8207.7|96
1728410400000|2024-10-08 18:00:00|8209.9|8207.9|8212.4|8210.4|8212.4|8210.4|8209.2|8207.2|97
1728410700000|2024-10-08 18:05:00|8212.7|8210.7|8212.9|8210.9|8213.7|8211.7|8211.2|8209.2|96
1728411000000|2024-10-08 18:10:00|8213.2|8211.2|8211.2|8209.2|8214.2|8212.2|8211.2|8209.2|76
1728411300000|2024-10-08 18:15:00|8211.7|8209.7|8212.7|8210.7|8212.7|8210.7|8210.7|8208.7|67
1728411600000|2024-10-08 18:20:00|8212.2|8210.2|8210.9|8208.9|8212.7|8210.7|8210.4|8208.4|92
1728411900000|2024-10-08 18:25:00|8211.2|8209.2|8212.7|8210.7|8212.7|8210.7|8210.4|8208.4|111
1728412200000|2024-10-08 18:30:00|8212.4|8210.4|8214.9|8212.9|8214.9|8212.9|8211.9|8209.9|120
1728412500000|2024-10-08 18:35:00|8215.2|8213.2|8215.2|8213.2|8217.2|8215.2|8214.2|8212.2|117
1728412800000|2024-10-08 18:40:00|8215.7|8213.7|8215.7|8213.7|8216.4|8214.4|8214.9|8212.9|84
1728413100000|2024-10-08 18:45:00|8215.9|8213.9|8216.2|8214.2|8217.2|8215.2|8215.2|8213.2|103
1728413400000|2024-10-08 18:50:00|8216.4|8214.4|8214.7|8212.7|8217.2|8215.2|8214.7|8212.7|158
1728413700000|2024-10-08 18:55:00|8215.2|8213.2|8215.2|8213.2|8215.7|8213.7|8214.7|8212.7|128
1728414000000|2024-10-08 19:00:00|8214.7|8212.7|8213.7|8211.7|8215.2|8213.2|8212.2|8210.2|122
1728414300000|2024-10-08 19:05:00|8213.9|8211.9|8214.2|8212.2|8214.4|8212.4|8211.9|8209.9|121
1728414600000|2024-10-08 19:10:00|8213.9|8211.9|8215.2|8213.2|8215.7|8213.7|8213.7|8211.7|74
1728414900000|2024-10-08 19:15:00|8214.9|8212.9|8218.2|8216.2|8218.4|8216.4|8214.9|8212.9|102
1728415200000|2024-10-08 19:20:00|8217.9|8215.9|8217.2|8215.2|8217.9|8215.9|8216.2|8214.2|112
1728415500000|2024-10-08 19:25:00|8216.9|8214.9|8218.2|8216.2|8219.7|8217.7|8216.2|8214.2|223
1728415800000|2024-10-08 19:30:00|8217.7|8215.7|8220.7|8218.7|8221.2|8219.2|8217.4|8215.4|342
1728416100000|2024-10-08 19:35:00|8220.4|8218.4|8220.4|8218.4|8220.9|8218.9|8219.2|8217.2|161
1728416400000|2024-10-08 19:40:00|8220.7|8218.7|8215.7|8213.7|8220.7|8218.7|8215.7|8213.7|181
1728416700000|2024-10-08 19:45:00|8216.2|8214.2|8218.2|8216.2|8218.2|8216.2|8214.4|8212.4|203
1728417000000|2024-10-08 19:50:00|8219.2|8217.2|8219.9|8217.9|8222.2|8220.2|8218.2|8216.2|518
1728417300000|2024-10-08 19:55:00|8219.7|8217.7|8215.3|8211.3|8221.9|8219.9|8213.2|8210.5|692
1728417600000|2024-10-08 20:00:00|8215.1|8211.1|8209.7|8205.7|8215.1|8211.1|8209.4|8205.4|0
1728417900000|2024-10-08 20:05:00|8209.8|8205.8|8212.9|8208.9|8213.7|8209.7|8209.8|8205.8|0
1728418200000|2024-10-08 20:10:00|8212.8|8208.8|8213.4|8209.4|8213.9|8209.9|8212.6|8208.6|0
1728418500000|2024-10-08 20:15:00|8213.5|8209.5|8212|8208|8213.9|8209.9|8211.7|8207.7|0
1728418800000|2024-10-08 20:20:00|8211.9|8207.9|8211.4|8207.4|8212.2|8208.2|8211.4|8207.4|0
1728419100000|2024-10-08 20:25:00|8211.5|8207.5|8213.2|8209.2|8213.2|8209.2|8211.5|8207.5|0
1728419400000|2024-10-08 20:30:00|8213|8209|8212.5|8208.5|8213|8209|8212.1|8208.1|0
1728419700000|2024-10-08 20:35:00|8212.4|8208.4|8214|8210|8214.5|8210.5|8212.2|8208.2|0
1728420000000|2024-10-08 20:40:00|8213.9|8209.9|8214.6|8210.6|8215|8211|8213.7|8209.7|0
1728420300000|2024-10-08 20:45:00|8214.5|8210.5|8214.6|8210.6|8215.5|8211.5|8213.3|8209.3|0
1728420600000|2024-10-08 20:50:00|8214.5|8210.5|8213.8|8209.8|8214.5|8210.5|8213.5|8209.5|0
1728420900000|2024-10-08 20:55:00|8213.7|8209.7|8212.2|8208.2|8213.7|8209.7|8211.3|8207.3|0
1728421200000|2024-10-08 21:00:00|8212.3|8208.3|8211.5|8207.5|8212.6|8208.6|8210.8|8206.8|0
1728421500000|2024-10-08 21:05:00|8211.6|8207.6|8211.7|8207.7|8211.7|8207.7|8211.6|8207.6|0
1728421800000|2024-10-08 21:10:00|8211.6|8207.6|8211.6|8207.6|8211.6|8207.6|8211.1|8207.1|0
1728422100000|2024-10-08 21:15:00|8211.7|8207.7|8211.9|8207.9|8211.9|8207.9|8211.7|8207.7|0
1728422400000|2024-10-08 21:20:00|8212|8208|8212.2|8208.2|8212.4|8208.4|8211.9|8207.9|0
1728422700000|2024-10-08 21:25:00|8213.1|8209.1|8212.8|8208.8|8213.3|8209.3|8212.8|8208.8|0
1728423000000|2024-10-08 21:30:00|8212.7|8208.7|8212.6|8208.6|8212.8|8208.8|8212.3|8208.3|0
1728423300000|2024-10-08 21:35:00|8212.5|8208.5|8212.6|8208.6|8212.8|8208.8|8212.4|8208.4|0
1728423600000|2024-10-08 21:40:00|8212.7|8208.7|8212.7|8208.7|8212.7|8208.7|8212.6|8208.6|0
1728423900000|2024-10-08 21:45:00|8212.8|8208.8|8212.8|8208.8|8213|8209|8212.6|8208.6|0
1728424200000|2024-10-08 21:50:00|8212.9|8208.9|8213.2|8209.2|8213.2|8209.2|8212.9|8208.9|0
1728424500000|2024-10-08 21:55:00|8213.3|8209.3|8213|8209|8213.6|8209.6|8212.8|8208.8|0
1728424800000|2024-10-08 22:00:00|8213.4|8209.4|8212.1|8208.1|8214.2|8210.2|8211.8|8207.8|0
1728425100000|2024-10-08 22:05:00|8212.2|8208.2|8212.1|8208.1|8212.9|8208.9|8212.1|8208.1|0
1728425400000|2024-10-08 22:10:00|8212.2|8208.2|8212.7|8208.7|8213.5|8209.5|8211.8|8207.8|0
1728425700000|2024-10-08 22:15:00|8212.6|8208.6|8212.5|8208.5|8212.9|8208.9|8212.4|8208.4|0
1728426000000|2024-10-08 22:20:00|8212.4|8208.4|8212.7|8208.7|8212.9|8208.9|8212.4|8208.4|0
1728426300000|2024-10-08 22:25:00|8212.8|8208.8|8211.6|8207.6|8212.9|8208.9|8211.6|8207.6|0
1728426600000|2024-10-08 22:30:00|8211.7|8207.7|8210.5|8206.5|8212|8208|8210.3|8206.3|0
1728426900000|2024-10-08 22:35:00|8210.4|8206.4|8210.5|8206.5|8210.8|8206.8|8209.6|8205.6|0
1728427200000|2024-10-08 22:40:00|8210.4|8206.4|8210.5|8206.5|8210.8|8206.8|8210.2|8206.2|0
1728427500000|2024-10-08 22:45:00|8210.4|8206.4|8211|8207|8211.5|8207.5|8209.9|8205.9|0
1728427800000|2024-10-08 22:50:00|8211.1|8207.1|8211.5|8207.5|8211.9|8207.9|8210.7|8206.7|0
1728428100000|2024-10-08 22:55:00|8211.3|8207.3|8213.3|8209.3|8214.1|8210.1|8211.3|8207.3|0
1728428400000|2024-10-08 23:00:00|8213.4|8209.4|8212.8|8208.8|8214.9|8210.9|8212.8|8208.8|0
1728428700000|2024-10-08 23:05:00|8212.7|8208.7|8212.8|8208.8|8212.8|8208.8|8211.6|8207.6|0
1728429000000|2024-10-08 23:10:00|8212.9|8208.9|8211.1|8207.1|8213.1|8209.1|8211.1|8207.1|0
1728429300000|2024-10-08 23:15:00|8211.2|8207.2|8211.1|8207.1|8212|8208|8210.9|8206.9|0
1728429600000|2024-10-08 23:20:00|8211.2|8207.2|8210.9|8206.9|8212|8208|8210.9|8206.9|0
1728429900000|2024-10-08 23:25:00|8210.8|8206.8|8210.6|8206.6|8210.9|8206.9|8210.6|8206.6|0
1728430200000|2024-10-08 23:30:00|8210.5|8206.5|8210.9|8206.9|8210.9|8206.9|8209.4|8205.4|0
1728430500000|2024-10-08 23:35:00|8210.8|8206.8|8210.9|8206.9|8211.1|8207.1|8210.3|8206.3|0
1728430800000|2024-10-08 23:40:00|8210.8|8206.8|8211.5|8207.5|8211.5|8207.5|8210.6|8206.6|0
1728431100000|2024-10-08 23:45:00|8211.4|8207.4|8210.7|8206.7|8211.8|8207.8|8210.3|8206.3|0
1728431400000|2024-10-08 23:50:00|8210.6|8206.6|8210.7|8206.7|8211.2|8207.2|8210.3|8206.3|0
1728431700000|2024-10-08 23:55:00|8210.6|8206.6|8210.3|8206.3|8210.7|8206.7|8210.3|8206.3|0
1728432000000|2024-10-09 00:00:00|8210.4|8206.4|8218|8215|8218|8215|8208.5|8204.7|210
1728432300000|2024-10-09 00:05:00|8218.3|8215.3|8218|8215|8218.8|8215.8|8217.3|8214.3|34
1728432600000|2024-10-09 00:10:00|8218.3|8215.3|8216.8|8213.8|8218.3|8215.3|8216.8|8213.8|14
1728432900000|2024-10-09 00:15:00|8216|8213|8223|8220|8223.3|8220.3|8216|8213|53
1728433200000|2024-10-09 00:20:00|8222.3|8219.3|8220|8217|8222.3|8219.3|8219.8|8216.8|27
1728433500000|2024-10-09 00:25:00|8220.5|8217.5|8220.8|8217.8|8221.5|8218.5|8218.3|8215.3|18
1728433800000|2024-10-09 00:30:00|8221|8218|8220.3|8217.3|8221.5|8218.5|8219.8|8216.8|18
1728434100000|2024-10-09 00:35:00|8220|8217|8218|8215|8221.5|8218.5|8218|8215|9
1728434400000|2024-10-09 00:40:00|8217.8|8214.8|8221|8218|8221.5|8218.5|8217.8|8214.8|11
1728434700000|2024-10-09 00:45:00|8220.8|8217.8|8221.3|8218.3|8221.3|8218.3|8218.8|8215.8|6
1728435000000|2024-10-09 00:50:00|8221|8218|8222.8|8219.8|8223.3|8220.3|8221|8218|8
1728435300000|2024-10-09 00:55:00|8223.3|8220.3|8222.8|8219.8|8223.8|8220.8|8221.3|8218.3|5
1728435600000|2024-10-09 01:00:00|8223.3|8220.3|8225.3|8222.3|8225.5|8222.5|8222.3|8219.3|6
1728435900000|2024-10-09 01:05:00|8225.8|8222.8|8225.5|8222.5|8227.3|8224.3|8225.5|8222.5|21
1728436200000|2024-10-09 01:10:00|8226.3|8223.3|8223.3|8220.3|8226.3|8223.3|8222.8|8219.8|14
1728436500000|2024-10-09 01:15:00|8223.5|8220.5|8226|8223|8227.8|8224.8|8223.5|8220.5|18
1728436800000|2024-10-09 01:20:00|8226.3|8223.3|8223|8220|8226.8|8223.8|8222.8|8219.8|25
1728437100000|2024-10-09 01:25:00|8224|8221|8223.3|8220.3|8224|8221|8220.3|8217.3|38
1728437400000|2024-10-09 01:30:00|8223.5|8220.5|8220.3|8217.3|8223.5|8220.5|8217.3|8214.3|40
1728437700000|2024-10-09 01:35:00|8220.5|8217.5|8220.3|8217.3|8223|8220|8220|8217|14
1728438000000|2024-10-09 01:40:00|8220.5|8217.5|8220|8217|8224|8221|8219.5|8216.5|33
1728438300000|2024-10-09 01:45:00|8220.5|8217.5|8221.5|8218.5|8222.5|8219.5|8219.3|8216.3|21
1728438600000|2024-10-09 01:50:00|8221.3|8218.3|8218.8|8215.8|8221.3|8218.3|8216.5|8213.5|30
1728438900000|2024-10-09 01:55:00|8218.5|8215.5|8214.5|8211.5|8219.3|8216.3|8214.3|8211.3|23
1728439200000|2024-10-09 02:00:00|8214.3|8211.3|8208|8205|8214.3|8211.3|8207.8|8204.8|23
1728439500000|2024-10-09 02:05:00|8207.5|8204.5|8203.8|8200.8|8207.8|8204.8|8203.8|8200.8|16
1728439800000|2024-10-09 02:10:00|8204|8201|8206.5|8203.5|8206.8|8203.8|8203.8|8200.8|19
1728440100000|2024-10-09 02:15:00|8206.8|8203.8|8207|8204|8207.5|8204.5|8205.8|8202.8|11
1728440400000|2024-10-09 02:20:00|8207.5|8204.5|8207|8204|8210|8207|8206|8203|16
1728440700000|2024-10-09 02:25:00|8206.3|8203.3|8206|8203|8206.3|8203.3|8204.5|8201.5|13
1728441000000|2024-10-09 02:30:00|8205.8|8202.8|8201|8198|8206.5|8203.5|8201|8198|33
1728441300000|2024-10-09 02:35:00|8200.3|8197.3|8197.3|8194.3|8200.8|8197.8|8197.3|8194.3|31
1728441600000|2024-10-09 02:40:00|8197.5|8194.5|8199.8|8196.8|8200.3|8197.3|8197.3|8194.3|5
1728441900000|2024-10-09 02:45:00|8199.3|8196.3|8197.8|8194.8|8200|8197|8197.8|8194.8|3
1728442200000|2024-10-09 02:50:00|8198|8195|8199|8196|8199|8196|8197|8194|7
1728442500000|2024-10-09 02:55:00|8199.5|8196.5|8197.3|8194.3|8200|8197|8197.3|8194.3|12
1728442800000|2024-10-09 03:00:00|8197.5|8194.5|8196.5|8193.5|8198|8195|8195.5|8192.5|35
1728443100000|2024-10-09 03:05:00|8196.3|8193.3|8196.5|8193.5|8197.8|8194.8|8195.8|8192.8|6
1728443400000|2024-10-09 03:10:00|8196.3|8193.3|8196|8193|8197|8194|8194.8|8191.8|26
1728443700000|2024-10-09 03:15:00|8196.5|8193.5|8193|8190|8196.5|8193.5|8192.5|8189.5|25
1728444000000|2024-10-09 03:20:00|8192.8|8189.8|8196.5|8193.5|8196.8|8193.8|8192|8189|33
1728444300000|2024-10-09 03:25:00|8196.3|8193.3|8200.5|8197.5|8200.5|8197.5|8194.5|8191.5|18
1728444600000|2024-10-09 03:30:00|8200|8197|8197.8|8194.8|8200.5|8197.5|8196.3|8193.3|18
1728444900000|2024-10-09 03:35:00|8197.5|8194.5|8200.5|8197.5|8200.8|8197.8|8197.3|8194.3|14
1728445200000|2024-10-09 03:40:00|8200.8|8197.8|8199.3|8196.3|8201|8198|8199.3|8196.3|5
1728445500000|2024-10-09 03:45:00|8198.5|8195.5|8198.3|8195.3|8201|8198|8197.3|8194.3|15
1728445800000|2024-10-09 03:50:00|8197.8|8194.8|8200|8197|8200.8|8197.8|8197|8194|14
1728446100000|2024-10-09 03:55:00|8199.8|8196.8|8200|8197|8201|8198|8199.5|8196.5|5
1728446400000|2024-10-09 04:00:00|8200.3|8197.3|8202|8199|8202|8199|8200.3|8197.3|9
1728446700000|2024-10-09 04:05:00|8201.3|8198.3|8202.8|8199.8|8203|8200|8200.3|8197.3|10
1728447000000|2024-10-09 04:10:00|8202.5|8199.5|8202|8199|8203|8200|8200.3|8197.3|19
1728447300000|2024-10-09 04:15:00|8203|8200|8202.3|8199.3|8203.3|8200.3|8201.5|8198.5|46
1728447600000|2024-10-09 04:20:00|8202|8199|8203|8200|8203.5|8200.5|8202|8199|11
1728447900000|2024-10-09 04:25:00|8202.8|8199.8|8202.5|8199.5|8203.5|8200.5|8202.5|8199.5|5
1728448200000|2024-10-09 04:30:00|8200|8197|8201|8198|8202.5|8199.5|8200|8197|49
1728448500000|2024-10-09 04:35:00|8200.8|8197.8|8200.3|8197.3|8201.3|8198.3|8198|8195|24
1728448800000|2024-10-09 04:40:00|8199.3|8196.3|8199|8196|8200.3|8197.3|8197|8194|37
1728449100000|2024-10-09 04:45:00|8198.5|8195.5|8199|8196|8199.3|8196.3|8198.3|8195.3|1
1728449400000|2024-10-09 04:50:00|8198.8|8195.8|8199.3|8196.3|8199.3|8196.3|8197.8|8194.8|7
1728449700000|2024-10-09 04:55:00|8199|8196|8200.3|8197.3|8201.8|8198.8|8198.5|8195.5|11
1728450000000|2024-10-09 05:00:00|8200.8|8197.8|8212.3|8209.3|8212.3|8209.3|8200.3|8197.3|24
1728450300000|2024-10-09 05:05:00|8212|8209|8210.3|8207.3|8213.3|8210.3|8209.3|8206.3|19
1728450600000|2024-10-09 05:10:00|8210.5|8207.5|8205|8202|8211.8|8208.8|8204.8|8201.8|52
1728450900000|2024-10-09 05:15:00|8204.8|8201.8|8208.3|8205.3|8209|8206|8203.5|8200.5|13
1728451200000|2024-10-09 05:20:00|8208|8205|8210.5|8207.5|8210.8|8207.8|8206.5|8203.5|22
1728451500000|2024-10-09 05:25:00|8209.8|8206.8|8206.5|8203.5|8212.5|8209.5|8206.5|8203.5|24
1728451800000|2024-10-09 05:30:00|8206.8|8203.8|8213|8210|8214.8|8211.8|8206.8|8203.8|33
1728452100000|2024-10-09 05:35:00|8213.5|8210.5|8218.5|8215.5|8219.5|8216.5|8213.5|8210.5|55
1728452400000|2024-10-09 05:40:00|8218.3|8215.3|8217.3|8214.3|8220|8217|8215.3|8212.3|169
1728452700000|2024-10-09 05:45:00|8217.5|8214.5|8215.3|8212.3|8217.5|8214.5|8215.3|8212.3|26
1728453000000|2024-10-09 05:50:00|8215.5|8212.5|8216.3|8213.3|8217.5|8214.5|8214.3|8211.3|68
1728453300000|2024-10-09 05:55:00|8216.5|8213.5|8210.8|8207.8|8216.8|8213.8|8210.5|8207.5|150
1728453600000|2024-10-09 06:00:00|8211|8208|8227.5|8225.5|8229|8227|8210|8208|481
1728453900000|2024-10-09 06:05:00|8229.3|8227.3|8222.3|8220.3|8232|8230|8220.8|8218.8|419
1728454200000|2024-10-09 06:10:00|8223|8221|8220.5|8218.5|8223.8|8221.8|8218.5|8216.5|355
1728454500000|2024-10-09 06:15:00|8220.8|8218.8|8215.5|8213.5|8222.8|8220.8|8215.5|8213.5|219
1728454800000|2024-10-09 06:20:00|8215.8|8213.8|8216.5|8214.5|8217|8215|8213.3|8211.3|145
1728455100000|2024-10-09 06:25:00|8216.8|8214.8|8221.5|8219.5|8221.8|8219.8|8216.5|8214.5|128
1728455400000|2024-10-09 06:30:00|8221.8|8219.8|8209|8207|8221.8|8219.8|8208.8|8206.8|201
1728455700000|2024-10-09 06:35:00|8209.3|8207.3|8208.5|8206.5|8210.5|8208.5|8205.8|8203.8|137
1728456000000|2024-10-09 06:40:00|8208.8|8206.8|8210.5|8208.5|8212.5|8210.5|8208.8|8206.8|100
1728456300000|2024-10-09 06:45:00|8209.8|8207.8|8211|8209|8212.5|8210.5|8208|8206|143
1728456600000|2024-10-09 06:50:00|8211.3|8209.3|8213|8211|8215.3|8213.3|8211.3|8209.3|117
1728456900000|2024-10-09 06:55:00|8213.3|8211.3|8212.3|8210.3|8221|8219|8212.3|8210.3|420
1728457200000|2024-10-09 07:00:00|8211.8|8210.8|8220.3|8219.3|8220.3|8219.3|8203|8202|1903
1728457500000|2024-10-09 07:05:00|8220.8|8219.8|8218.3|8217.3|8228|8227|8218.3|8217.3|920
1728457800000|2024-10-09 07:10:00|8217|8216|8229.4|8228.4|8229.9|8228.9|8217|8216|906
1728458100000|2024-10-09 07:15:00|8228.9|8227.9|8225.2|8224.2|8230.4|8229.4|8223.7|8222.7|793
1728458400000|2024-10-09 07:20:00|8224.9|8223.9|8225.9|8224.9|8228.7|8227.7|8223.9|8222.9|251
1728458700000|2024-10-09 07:25:00|8230.9|8229.9|8232.7|8231.7|8235.2|8234.2|8230.2|8229.2|798
1728459000000|2024-10-09 07:30:00|8231.9|8230.9|8228.4|8227.4|8232.7|8231.7|8225.4|8224.4|703
1728459300000|2024-10-09 07:35:00|8228.2|8227.2|8228.9|8227.9|8230.7|8229.7|8223.9|8222.9|424
1728459600000|2024-10-09 07:40:00|8228.4|8227.4|8225.2|8224.2|8229.2|8228.2|8222.2|8221.2|494
1728459900000|2024-10-09 07:45:00|8223.9|8222.9|8226.7|8225.7|8227.9|8226.9|8223.9|8222.9|466
1728460200000|2024-10-09 07:50:00|8226.9|8225.9|8226.4|8225.4|8229.2|8228.2|8222.7|8221.7|415
1728460500000|2024-10-09 07:55:00|8226.7|8225.7|8231.9|8230.9|8233.4|8232.4|8225.9|8224.9|428
1728460800000|2024-10-09 08:00:00|8231.7|8230.7|8228.4|8227.4|8231.9|8230.9|8224.9|8223.9|497
1728461100000|2024-10-09 08:05:00|8228.7|8227.7|8228.2|8227.2|8231.2|8230.2|8225.4|8224.4|407
1728461400000|2024-10-09 08:10:00|8227.9|8226.9|8227.2|8226.2|8231.2|8230.2|8225.4|8224.4|345
1728461700000|2024-10-09 08:15:00|8226.4|8225.4|8223.4|8222.4|8229.7|8228.7|8223.4|8222.4|337
1728462000000|2024-10-09 08:20:00|8223.7|8222.7|8215.7|8214.7|8224.7|8223.7|8215.4|8214.4|441
1728462300000|2024-10-09 08:25:00|8215.9|8214.9|8223.9|8222.9|8223.9|8222.9|8214.4|8213.4|211
1728462600000|2024-10-09 08:30:00|8224.2|8223.2|8222.9|8221.9|8225.2|8224.2|8220.7|8219.7|274
1728462900000|2024-10-09 08:35:00|8223.2|8222.2|8223.4|8222.4|8224.7|8223.7|8221.9|8220.9|215
1728463200000|2024-10-09 08:40:00|8222.9|8221.9|8223.4|8222.4|8226.7|8225.7|8222.4|8221.4|355
1728463500000|2024-10-09 08:45:00|8223.7|8222.7|8222.4|8221.4|8223.9|8222.9|8220.2|8219.2|245
1728463800000|2024-10-09 08:50:00|8222.2|8221.2|8216.7|8215.7|8223.9|8222.9|8216.7|8215.7|410
1728464100000|2024-10-09 08:55:00|8216.9|8215.9|8220.4|8219.4|8221.2|8220.2|8216.2|8215.2|290
1728464400000|2024-10-09 09:00:00|8220.2|8219.2|8221.4|8220.4|8223.4|8222.4|8217.2|8216.2|295
1728464700000|2024-10-09 09:05:00|8221.2|8220.2|8221.7|8220.7|8223.7|8222.7|8219.7|8218.7|192
1728465000000|2024-10-09 09:10:00|8221.9|8220.9|8225.9|8224.9|8226.4|8225.4|8221.4|8220.4|189
1728465300000|2024-10-09 09:15:00|8226.2|8225.2|8231.9|8230.9|8232.2|8231.2|8225.2|8224.2|306
1728465600000|2024-10-09 09:20:00|8232.2|8231.2|8233.9|8232.9|8234.7|8233.7|8231.7|8230.7|375
1728465900000|2024-10-09 09:25:00|8234.2|8233.2|8231.9|8230.9|8235.7|8234.7|8231.4|8230.4|397
1728466200000|2024-10-09 09:30:00|8232.2|8231.2|8231.7|8230.7|8235.7|8234.7|8230.4|8229.4|318
1728466500000|2024-10-09 09:35:00|8231.4|8230.4|8232.4|8231.4|8232.7|8231.7|8227.7|8226.7|255
1728466800000|2024-10-09 09:40:00|8232.7|8231.7|8236.7|8235.7|8237.2|8236.2|8232.7|8231.7|265
1728467100000|2024-10-09 09:45:00|8235.4|8234.4|8236.4|8235.4|8236.7|8235.7|8232.2|8231.2|337
1728467400000|2024-10-09 09:50:00|8236.2|8235.2|8238.2|8237.2|8238.7|8237.7|8236.2|8235.2|323
1728467700000|2024-10-09 09:55:00|8238.4|8237.4|8234.9|8233.9|8238.7|8237.7|8234.7|8233.7|412
1728468000000|2024-10-09 10:00:00|8234.7|8233.7|8232.7|8231.7|8235.2|8234.2|8230.7|8229.7|412
1728468300000|2024-10-09 10:05:00|8232.2|8231.2|8230.4|8229.4|8235.7|8234.7|8230.4|8229.4|234
1728468600000|2024-10-09 10:10:00|8230.2|8229.2|8227.7|8226.7|8230.2|8229.2|8226.2|8225.2|500
1728468900000|2024-10-09 10:15:00|8227.4|8226.4|8227.7|8226.7|8229.2|8228.2|8225.7|8224.7|226
1728469200000|2024-10-09 10:20:00|8227.2|8226.2|8223.2|8222.2|8227.4|8226.4|8221.7|8220.7|173
1728469500000|2024-10-09 10:25:00|8222.9|8221.9|8226.2|8225.2|8228.7|8227.7|8222.7|8221.7|205
1728469800000|2024-10-09 10:30:00|8226.4|8225.4|8224.9|8223.9|8227.7|8226.7|8221.7|8220.7|204
1728470100000|2024-10-09 10:35:00|8225.2|8224.2|8223.7|8222.7|8226.7|8225.7|8221.2|8220.2|202
1728470400000|2024-10-09 10:40:00|8223.4|8222.4|8223.9|8222.9|8224.4|8223.4|8220.2|8219.2|129
1728470700000|2024-10-09 10:45:00|8223.7|8222.7|8218.9|8217.9|8224.4|8223.4|8218.2|8217.2|173
1728471000000|2024-10-09 10:50:00|8218.7|8217.7|8213.9|8212.9|8219.9|8218.9|8211.9|8210.9|309
1728471300000|2024-10-09 10:55:00|8213.7|8212.7|8217.9|8216.9|8218.2|8217.2|8212.7|8211.7|253
1728471600000|2024-10-09 11:00:00|8217.7|8216.7|8216.4|8215.4|8218.7|8217.7|8214.7|8213.7|156
1728471900000|2024-10-09 11:05:00|8216.2|8215.2|8215.2|8214.2|8216.7|8215.7|8212.7|8211.7|119
1728472200000|2024-10-09 11:10:00|8214.9|8213.9|8213.2|8212.2|8215.2|8214.2|8211.7|8210.7|187
1728472500000|2024-10-09 11:15:00|8212.9|8211.9|8211.9|8210.9|8213.9|8212.9|8210.9|8209.9|130
1728472800000|2024-10-09 11:20:00|8211.7|8210.7|8214.7|8213.7|8214.7|8213.7|8210.2|8209.2|112
1728473100000|2024-10-09 11:25:00|8214.2|8213.2|8215.7|8214.7|8215.7|8214.7|8214.2|8213.2|65
1728473400000|2024-10-09 11:30:00|8215.4|8214.4|8213.7|8212.7|8216.7|8215.7|8213.7|8212.7|156
1728473700000|2024-10-09 11:35:00|8214.2|8213.2|8211.4|8210.4|8214.2|8213.2|8210.2|8209.2|146
1728474000000|2024-10-09 11:40:00|8210.6|8209.6|8210.9|8209.9|8213.1|8212.1|8210.1|8209.1|216
1728474300000|2024-10-09 11:45:00|8210.4|8209.4|8213.9|8212.9|8213.9|8212.9|8209.6|8208.6|219
1728474600000|2024-10-09 11:50:00|8214.1|8213.1|8214.6|8213.6|8215.9|8214.9|8213.9|8212.9|197
1728474900000|2024-10-09 11:55:00|8214.4|8213.4|8215.4|8214.4|8218.4|8217.4|8214.4|8213.4|379
1728475200000|2024-10-09 12:00:00|8215.1|8214.1|8215.4|8214.4|8218.1|8217.1|8213.4|8212.4|233
1728475500000|2024-10-09 12:05:00|8215.9|8214.9|8218.9|8217.9|8218.9|8217.9|8214.1|8213.1|167
1728475800000|2024-10-09 12:10:00|8219.1|8218.1|8219.1|8218.1|8219.9|8218.9|8218.4|8217.4|167
1728476100000|2024-10-09 12:15:00|8219.6|8218.6|8215.4|8214.4|8219.9|8218.9|8214.9|8213.9|155
1728476400000|2024-10-09 12:20:00|8215.6|8214.6|8212.4|8211.4|8215.9|8214.9|8211.9|8210.9|173
1728476700000|2024-10-09 12:25:00|8211.9|8210.9|8213.9|8212.9|8214.4|8213.4|8210.4|8209.4|193
1728477000000|2024-10-09 12:30:00|8214.4|8213.4|8205.9|8204.9|8214.4|8213.4|8205.9|8204.9|250
1728477300000|2024-10-09 12:35:00|8206.4|8205.4|8210.1|8209.1|8210.9|8209.9|8206.4|8205.4|265
1728477600000|2024-10-09 12:40:00|8209.9|8208.9|8202.1|8201.1|8209.9|8208.9|8201.4|8200.4|210
1728477900000|2024-10-09 12:45:00|8201.9|8200.9|8204.9|8203.9|8205.4|8204.4|8199.6|8198.6|213
1728478200000|2024-10-09 12:50:00|8204.4|8203.4|8202.4|8201.4|8204.6|8203.6|8199.9|8198.9|252
1728478500000|2024-10-09 12:55:00|8202.1|8201.1|8202.4|8201.4|8204.9|8203.9|8200.4|8199.4|220
1728478800000|2024-10-09 13:00:00|8202.1|8201.1|8203.9|8202.9|8204.9|8203.9|8201.6|8200.6|141
1728479100000|2024-10-09 13:05:00|8203.6|8202.6|8197.6|8196.6|8203.6|8202.6|8197.6|8196.6|348
1728479400000|2024-10-09 13:10:00|8197.4|8196.4|8193.9|8192.9|8199.1|8198.1|8192.9|8191.9|293
1728479700000|2024-10-09 13:15:00|8193.4|8192.4|8199.9|8198.9|8200.4|8199.4|8192.6|8191.6|320
1728480000000|2024-10-09 13:20:00|8199.4|8198.4|8198.4|8197.4|8199.6|8198.6|8196.9|8195.9|125
1728480300000|2024-10-09 13:25:00|8198.6|8197.6|8203.4|8202.4|8204.4|8203.4|8198.6|8197.6|216
1728480600000|2024-10-09 13:30:00|8203.1|8202.1|8204.1|8203.1|8204.4|8203.4|8197.9|8196.9|715
1728480900000|2024-10-09 13:35:00|8203.9|8202.9|8213.9|8212.9|8215.4|8214.4|8202.9|8201.9|457
1728481200000|2024-10-09 13:40:00|8213.6|8212.6|8218.6|8217.6|8220.4|8219.4|8211.1|8210.1|506
1728481500000|2024-10-09 13:45:00|8218.9|8217.9|8222.9|8221.9|8224.9|8223.9|8218.9|8217.9|584
1728481800000|2024-10-09 13:50:00|8222.4|8221.4|8228.9|8227.9|8229.6|8228.6|8220.9|8219.9|625
1728482100000|2024-10-09 13:55:00|8229.1|8228.1|8229.4|8228.4|8229.9|8228.9|8226.4|8225.4|584
1728482400000|2024-10-09 14:00:00|8229.9|8228.9|8225.9|8224.9|8232.9|8231.9|8223.9|8222.9|768
1728482700000|2024-10-09 14:05:00|8225.6|8224.6|8227.9|8226.9|8228.9|8227.9|8223.9|8222.9|590
1728483000000|2024-10-09 14:10:00|8228.1|8227.1|8227.4|8226.4|8231.4|8230.4|8224.9|8223.9|553
1728483300000|2024-10-09 14:15:00|8226.9|8225.9|8221.4|8220.4|8227.1|8226.1|8220.6|8219.6|329
1728483600000|2024-10-09 14:20:00|8220.9|8219.9|8219.9|8218.9|8221.9|8220.9|8217.4|8216.4|696
1728483900000|2024-10-09 14:25:00|8220.4|8219.4|8220.9|8219.9|8224.4|8223.4|8219.9|8218.9|546
1728484200000|2024-10-09 14:30:00|8221.4|8220.4|8220.4|8219.4|8223.9|8222.9|8218.9|8217.9|439
1728484500000|2024-10-09 14:35:00|8220.6|8219.6|8224.4|8223.4|8224.4|8223.4|8218.9|8217.9|415
1728484800000|2024-10-09 14:40:00|8224.9|8223.9|8223.4|8222.4|8225.9|8224.9|8222.9|8221.9|367
1728485100000|2024-10-09 14:45:00|8223.6|8222.6|8227.1|8226.1|8227.4|8226.4|8221.6|8220.6|329
1728485400000|2024-10-09 14:50:00|8227.4|8226.4|8229.9|8228.9|8229.9|8228.9|8224.9|8223.9|386
1728485700000|2024-10-09 14:55:00|8229.6|8228.6|8230.4|8229.4|8231.6|8230.6|8228.4|8227.4|525
1728486000000|2024-10-09 15:00:00|8230.6|8229.6|8235.9|8234.9|8235.9|8234.9|8230.4|8229.4|718
1728486300000|2024-10-09 15:05:00|8236.1|8235.1|8239.4|8238.4|8239.4|8238.4|8236.1|8235.1|677
1728486600000|2024-10-09 15:10:00|8239.1|8238.1|8239.4|8238.4|8241.4|8240.4|8237.4|8236.4|713
1728486900000|2024-10-09 15:15:00|8239.9|8238.9|8239.9|8238.9|8240.4|8239.4|8237.4|8236.4|732
1728487200000|2024-10-09 15:20:00|8240.1|8239.1|8244.9|8243.9|8245.4|8244.4|8239.9|8238.9|1268
1728487500000|2024-10-09 15:25:00|8245.1|8244.1|8243.4|8241.4|8245.9|8244.9|8242.9|8241.4|3507
1728487800000|2024-10-09 15:30:00|8240.6|8238.6|8241.6|8239.6|8244.3|8242.3|8240.6|8238.6|4177
1728488100000|2024-10-09 15:35:00|8241.3|8239.3|8241.1|8239.1|8243.1|8241.1|8240.1|8238.1|1233
1728488400000|2024-10-09 15:40:00|8240.8|8238.8|8246.6|8244.6|8246.6|8244.6|8240.8|8238.8|502
1728488700000|2024-10-09 15:45:00|8247.1|8245.1|8248.1|8246.1|8248.6|8246.6|8246.1|8244.1|370
1728489000000|2024-10-09 15:50:00|8247.8|8245.8|8248.6|8246.6|8248.8|8246.8|8247.6|8245.6|355
1728489300000|2024-10-09 15:55:00|8248.8|8246.8|8251.1|8249.1|8251.1|8249.1|8248.6|8246.6|316
1728489600000|2024-10-09 16:00:00|8251.6|8249.6|8249.6|8247.6|8252.1|8250.1|8248.6|8246.6|432
1728489900000|2024-10-09 16:05:00|8249.8|8247.8|8253.3|8251.3|8253.6|8251.6|8249.6|8247.6|215
1728490200000|2024-10-09 16:10:00|8253.1|8251.1|8255.1|8253.1|8255.6|8253.6|8253.1|8251.1|188
1728490500000|2024-10-09 16:15:00|8254.6|8252.6|8250.6|8248.6|8255.1|8253.1|8250.6|8248.6|280
1728490800000|2024-10-09 16:20:00|8250.3|8248.3|8251.6|8249.6|8253.1|8251.1|8249.8|8247.8|289
1728491100000|2024-10-09 16:25:00|8251.8|8249.8|8251.6|8249.6|8253.6|8251.6|8251.6|8249.6|187
1728491400000|2024-10-09 16:30:00|8251.8|8249.8|8250.1|8248.1|8252.1|8250.1|8248.6|8246.6|242
1728491700000|2024-10-09 16:35:00|8249.8|8247.8|8248.8|8246.8|8250.3|8248.3|8248.6|8246.6|144
1728492000000|2024-10-09 16:40:00|8249.1|8247.1|8248.1|8246.1|8249.3|8247.3|8247.1|8245.1|180
1728492300000|2024-10-09 16:45:00|8248.3|8246.3|8254.1|8252.1|8255.6|8253.6|8248.3|8246.3|991
1728492600000|2024-10-09 16:50:00|8254.3|8252.3|8258.6|8256.6|8258.6|8256.6|8254.3|8252.3|858
1728492900000|2024-10-09 16:55:00|8258.3|8256.3|8260.1|8258.1|8260.6|8258.6|8257.1|8255.1|535
1728493200000|2024-10-09 17:00:00|8259.8|8257.8|8261.1|8259.1|8262.6|8260.6|8259.6|8257.6|275
1728493500000|2024-10-09 17:05:00|8260.8|8258.8|8262.6|8260.6|8263.1|8261.1|8260.3|8258.3|181
1728493800000|2024-10-09 17:10:00|8262.8|8260.8|8274.1|8272.1|8277.1|8275.1|8262.6|8260.6|1659
1728494100000|2024-10-09 17:15:00|8273.6|8271.6|8268.6|8266.6|8273.6|8271.6|8267.6|8265.6|446
1728494400000|2024-10-09 17:20:00|8269.1|8267.1|8271.1|8269.1|8271.6|8269.6|8268.8|8266.8|182
1728494700000|2024-10-09 17:25:00|8270.8|8268.8|8270.1|8268.1|8272.8|8270.8|8269.6|8267.6|94
1728495000000|2024-10-09 17:30:00|8269.8|8267.8|8272.1|8270.1|8272.3|8270.3|8267.6|8265.6|325
1728495300000|2024-10-09 17:35:00|8271.8|8269.8|8272.6|8270.6|8273.1|8271.1|8271.1|8269.1|103
1728495600000|2024-10-09 17:40:00|8272.8|8270.8|8272.3|8270.3|8274.3|8272.3|8272.1|8270.1|100
1728495900000|2024-10-09 17:45:00|8271.6|8269.6|8269.6|8267.6|8272.1|8270.1|8269.6|8267.6|149
1728496200000|2024-10-09 17:50:00|8269.8|8267.8|8270.8|8268.8|8272.8|8270.8|8266.6|8264.6|311
1728496500000|2024-10-09 17:55:00|8270.6|8268.6|8272.8|8270.8|8274.3|8272.3|8270.1|8268.1|180
1728496800000|2024-10-09 18:00:00|8273.1|8271.1|8272.3|8270.3|8273.6|8271.6|8269.6|8267.6|248
1728497100000|2024-10-09 18:05:00|8272.6|8270.6|8273.6|8271.6|8274.8|8272.8|8272.1|8270.1|162
1728497400000|2024-10-09 18:10:00|8273.3|8271.3|8273.1|8271.1|8273.8|8271.8|8271.1|8269.1|97
1728497700000|2024-10-09 18:15:00|8272.8|8270.8|8269.8|8267.8|8273.1|8271.1|8269.6|8267.6|97
1728498000000|2024-10-09 18:20:00|8269.6|8267.6|8267.1|8265.1|8270.6|8268.6|8265.6|8263.6|126
1728498300000|2024-10-09 18:25:00|8267.3|8265.3|8268.6|8266.6|8269.6|8267.6|8267.3|8265.3|104
1728498600000|2024-10-09 18:30:00|8268.8|8266.8|8269.6|8267.6|8271.1|8269.1|8267.6|8265.6|143
1728498900000|2024-10-09 18:35:00|8269.3|8267.3|8269.1|8267.1|8270.1|8268.1|8267.6|8265.6|99
1728499200000|2024-10-09 18:40:00|8268.8|8266.8|8271.1|8269.1|8272.1|8270.1|8268.6|8266.6|93
1728499500000|2024-10-09 18:45:00|8271.3|8269.3|8274.6|8272.6|8274.8|8272.8|8271.1|8269.1|125
1728499800000|2024-10-09 18:50:00|8274.1|8272.1|8272.1|8270.1|8275.1|8273.1|8270.8|8268.8|68
1728500100000|2024-10-09 18:55:00|8271.8|8269.8|8270.6|8268.6|8273.1|8271.1|8268.6|8266.6|145
1728500400000|2024-10-09 19:00:00|8270.1|8268.1|8272.3|8270.3|8273.1|8271.1|8268.8|8266.8|95
1728500700000|2024-10-09 19:05:00|8272.6|8270.6|8270.6|8268.6|8272.8|8270.8|8268.6|8266.6|147
1728501000000|2024-10-09 19:10:00|8270.1|8268.1|8270.3|8268.3|8270.6|8268.6|8269.1|8267.1|117
1728501300000|2024-10-09 19:15:00|8270.6|8268.6|8270.6|8268.6|8271.6|8269.6|8270.1|8268.1|131
1728501600000|2024-10-09 19:20:00|8271.1|8269.1|8271.6|8269.6|8272.6|8270.6|8270.6|8268.6|185
1728501900000|2024-10-09 19:25:00|8272.1|8270.1|8270.1|8268.1|8272.6|8270.6|8269.6|8267.6|128
1728502200000|2024-10-09 19:30:00|8269.6|8267.6|8271.1|8269.1|8272.1|8270.1|8267.6|8265.6|180
1728502500000|2024-10-09 19:35:00|8270.8|8268.8|8272.1|8270.1|8272.8|8270.8|8269.8|8267.8|62
1728502800000|2024-10-09 19:40:00|8272.3|8270.3|8269.8|8267.8|8272.3|8270.3|8269.6|8267.6|81
1728503100000|2024-10-09 19:45:00|8270.1|8268.1|8271.1|8269.1|8271.6|8269.6|8269.1|8267.1|83
1728503400000|2024-10-09 19:50:00|8271.3|8269.3|8274.1|8272.1|8275.8|8273.8|8271.3|8269.3|139
1728503700000|2024-10-09 19:55:00|8273.6|8271.6|8272.3|8268.3|8274.1|8272.1|8270.8|8268.3|503
1728504000000|2024-10-09 20:00:00|8272.2|8268.2|8267.2|8263.2|8272.2|8268.2|8265.7|8261.7|0
1728504300000|2024-10-09 20:05:00|8267|8263|8267.4|8263.4|8268.4|8264.4|8266.6|8262.6|0
1728504600000|2024-10-09 20:10:00|8267.3|8263.3|8266|8262|8267.7|8263.7|8265.9|8261.9|0
1728504900000|2024-10-09 20:15:00|8266.1|8262.1|8263|8259|8266.3|8262.3|8263|8259|0
1728505200000|2024-10-09 20:20:00|8262.9|8258.9|8263.7|8259.7|8264.1|8260.1|8262.7|8258.7|0
1728505500000|2024-10-09 20:25:00|8263.8|8259.8|8264|8260|8264.6|8260.6|8263.7|8259.7|0
1728505800000|2024-10-09 20:30:00|8263.9|8259.9|8264.9|8260.9|8265.5|8261.5|8263.2|8259.2|0
1728506100000|2024-10-09 20:35:00|8265.1|8261.1|8267.9|8263.9|8267.9|8263.9|8265.1|8261.1|0
1728506400000|2024-10-09 20:40:00|8267.8|8263.8|8268|8264|8268|8264|8267.4|8263.4|0
1728506700000|2024-10-09 20:45:00|8267.8|8263.8|8268.3|8264.3|8268.3|8264.3|8267.2|8263.2|0
1728507000000|2024-10-09 20:50:00|8268.4|8264.4|8270.5|8266.5|8270.5|8266.5|8268.3|8264.3|0
1728507300000|2024-10-09 20:55:00|8270.4|8266.4|8270.9|8266.9|8271.4|8267.4|8270|8266|0
1728507600000|2024-10-09 21:00:00|8271.1|8267.1|8269.7|8265.7|8271.1|8267.1|8269.4|8265.4|0
1728507900000|2024-10-09 21:05:00|8269.6|8265.6|8269.6|8265.6|8270.1|8266.1|8269.5|8265.5|0
1728508200000|2024-10-09 21:10:00|8269.7|8265.7|8269.5|8265.5|8269.7|8265.7|8269.3|8265.3|0
1728508500000|2024-10-09 21:15:00|8269.4|8265.4|8269.9|8265.9|8269.9|8265.9|8269.4|8265.4|0
1728508800000|2024-10-09 21:20:00|8269.8|8265.8|8269.5|8265.5|8269.8|8265.8|8269.5|8265.5|0
1728509100000|2024-10-09 21:25:00|8269.4|8265.4|8269|8265|8269.4|8265.4|8269|8265|0
1728509400000|2024-10-09 21:30:00|8268.9|8264.9|8268.6|8264.6|8269|8265|8268.6|8264.6|0
1728509700000|2024-10-09 21:35:00|8268.5|8264.5|8268.3|8264.3|8268.5|8264.5|8268.3|8264.3|0
1728510000000|2024-10-09 21:40:00|8268.4|8264.4|8268.3|8264.3|8268.6|8264.6|8268.1|8264.1|0
1728510300000|2024-10-09 21:45:00|8268.4|8264.4|8267.6|8263.6|8268.4|8264.4|8267.5|8263.5|0
1728510600000|2024-10-09 21:50:00|8267.7|8263.7|8267.8|8263.8|8268|8264|8267.4|8263.4|0
1728510900000|2024-10-09 21:55:00|8267.9|8263.9|8267.8|8263.8|8267.9|8263.9|8267.6|8263.6|0
1728511200000|2024-10-09 22:00:00|8267.7|8263.7|8269.4|8265.4|8270.6|8266.6|8266.8|8262.8|0
1728511500000|2024-10-09 22:05:00|8269.5|8265.5|8269.5|8265.5|8270.3|8266.3|8268.8|8264.8|0
1728511800000|2024-10-09 22:10:00|8269.6|8265.6|8269.7|8265.7|8270.9|8266.9|8269.4|8265.4|0
1728512100000|2024-10-09 22:15:00|8269.8|8265.8|8270.9|8266.9|8271.4|8267.4|8269.7|8265.7|0
1728512400000|2024-10-09 22:20:00|8271|8267|8272.3|8268.3|8273.4|8269.4|8270.9|8266.9|0
1728512700000|2024-10-09 22:25:00|8272.2|8268.2|8272.9|8268.9|8273.1|8269.1|8272.1|8268.1|0
1728513000000|2024-10-09 22:30:00|8273|8269|8273.4|8269.4|8273.4|8269.4|8272.6|8268.6|0
1728513300000|2024-10-09 22:35:00|8273.5|8269.5|8273.9|8269.9|8273.9|8269.9|8273.2|8269.2|0
1728513600000|2024-10-09 22:40:00|8274|8270|8273.7|8269.7|8274.5|8270.5|8273.6|8269.6|0
1728513900000|2024-10-09 22:45:00|8273.6|8269.6|8272.7|8268.7|8273.6|8269.6|8272.7|8268.7|0
1728514200000|2024-10-09 22:50:00|8272.5|8268.5|8273.4|8269.4|8273.6|8269.6|8272.5|8268.5|0
1728514500000|2024-10-09 22:55:00|8273.5|8269.5|8273.3|8269.3|8274.1|8270.1|8273.3|8269.3|0
1728514800000|2024-10-09 23:00:00|8273.2|8269.2|8274.1|8270.1|8274.7|8270.7|8273|8269|0
1728515100000|2024-10-09 23:05:00|8274|8270|8274.1|8270.1|8274.4|8270.4|8273.5|8269.5|0
1728515400000|2024-10-09 23:10:00|8274|8270|8275.1|8271.1|8275.2|8271.2|8274|8270|0
1728515700000|2024-10-09 23:15:00|8275|8271|8275.1|8271.1|8276|8272|8274.8|8270.8|0
1728516000000|2024-10-09 23:20:00|8275|8271|8272.8|8268.8|8275|8271|8272.3|8268.3|0
1728516300000|2024-10-09 23:25:00|8272.7|8268.7|8272.5|8268.5|8272.8|8268.8|8272.5|8268.5|0
1728516600000|2024-10-09 23:30:00|8272.6|8268.6|8272.5|8268.5|8272.8|8268.8|8272|8268|0
1728516900000|2024-10-09 23:35:00|8272.6|8268.6|8271.7|8267.7|8272.8|8268.8|8271.3|8267.3|0
1728517200000|2024-10-09 23:40:00|8271.8|8267.8|8274.4|8270.4|8274.6|8270.6|8271.6|8267.6|0
1728517500000|2024-10-09 23:45:00|8274.5|8270.5|8273.8|8269.8|8275.5|8271.5|8273.2|8269.2|0
1728517800000|2024-10-09 23:50:00|8273.7|8269.7|8270.3|8266.3|8273.8|8269.8|8270.3|8266.3|0
1728518100000|2024-10-09 23:55:00|8270.2|8266.2|8274.8|8270.8|8274.8|8270.8|8269.8|8265.8|0
1728518400000|2024-10-10 00:00:00|8274.7|8270.7|8277.3|8274.3|8280.8|8277.8|8273|8270|94
1728518700000|2024-10-10 00:05:00|8277|8274|8278.5|8275.5|8278.5|8275.5|8277|8274|13
1728519000000|2024-10-10 00:10:00|8278.3|8275.3|8278|8275|8280.8|8277.8|8276.3|8273.3|59
1728519300000|2024-10-10 00:15:00|8277.3|8274.3|8272.5|8269.5|8277.3|8274.3|8272.3|8269.3|71
1728519600000|2024-10-10 00:20:00|8274.5|8271.5|8272.3|8269.3|8275.5|8272.5|8272.3|8269.3|8
1728519900000|2024-10-10 00:25:00|8272.5|8269.5|8272.5|8269.5|8273.5|8270.5|8270|8267|9
1728520200000|2024-10-10 00:30:00|8272.3|8269.3|8271.8|8268.8|8272.5|8269.5|8271.5|8268.5|8
1728520500000|2024-10-10 00:35:00|8272|8269|8276.5|8273.5|8276.5|8273.5|8272|8269|6
1728520800000|2024-10-10 00:40:00|8276.8|8273.8|8275.8|8272.8|8277|8274|8274|8271|33
1728521100000|2024-10-10 00:45:00|8276|8273|8277.8|8274.8|8278|8275|8275.5|8272.5|21
1728521400000|2024-10-10 00:50:00|8277.3|8274.3|8277.3|8274.3|8278|8275|8277|8274|4
1728521700000|2024-10-10 00:55:00|8277|8274|8273.5|8270.5|8277|8274|8273.5|8270.5|16
1728522000000|2024-10-10 01:00:00|8275.3|8272.3|8275.5|8272.5|8276|8273|8273|8270|47
1728522300000|2024-10-10 01:05:00|8275.8|8272.8|8275.8|8272.8|8276.5|8273.5|8274.8|8271.8|14
1728522600000|2024-10-10 01:10:00|8276|8273|8276.3|8273.3|8277.3|8274.3|8275.8|8272.8|3
1728522900000|2024-10-10 01:15:00|8276|8273|8273.5|8270.5|8276.5|8273.5|8272.5|8269.5|15
1728523200000|2024-10-10 01:20:00|8273.3|8270.3|8274|8271|8274.5|8271.5|8272.3|8269.3|16
1728523500000|2024-10-10 01:25:00|8274.3|8271.3|8275.3|8272.3|8275.3|8272.3|8272.8|8269.8|1
1728523800000|2024-10-10 01:30:00|8275.5|8272.5|8273|8270|8276.3|8273.3|8271.5|8268.5|18
1728524100000|2024-10-10 01:35:00|8272.8|8269.8|8273.5|8270.5|8275.5|8272.5|8271.8|8268.8|35
1728524400000|2024-10-10 01:40:00|8273.8|8270.8|8273.8|8270.8|8277.8|8274.8|8273.8|8270.8|105
1728524700000|2024-10-10 01:45:00|8274|8271|8274.5|8271.5|8276.5|8273.5|8273|8270|29
1728525000000|2024-10-10 01:50:00|8274|8271|8273.8|8270.8|8275|8272|8273.3|8270.3|5
1728525300000|2024-10-10 01:55:00|8273|8270|8274.8|8271.8|8275.5|8272.5|8272.3|8269.3|11
1728525600000|2024-10-10 02:00:00|8274.5|8271.5|8275.3|8272.3|8275.3|8272.3|8271.5|8268.5|19
1728525900000|2024-10-10 02:05:00|8274.8|8271.8|8272.5|8269.5|8275.8|8272.8|8272.5|8269.5|10
1728526200000|2024-10-10 02:10:00|8271.8|8268.8|8269|8266|8271.8|8268.8|8268.3|8265.3|42
1728526500000|2024-10-10 02:15:00|8268.8|8265.8|8268.5|8265.5|8269.8|8266.8|8265.5|8262.5|15
1728526800000|2024-10-10 02:20:00|8268.8|8265.8|8270.5|8267.5|8271.3|8268.3|8267.5|8264.5|13
1728527100000|2024-10-10 02:25:00|8270.3|8267.3|8271|8268|8271.3|8268.3|8269.3|8266.3|8
1728527400000|2024-10-10 02:30:00|8271.3|8268.3|8273|8270|8274.3|8271.3|8271.3|8268.3|30
1728527700000|2024-10-10 02:35:00|8272.8|8269.8|8272.8|8269.8|8274.5|8271.5|8272.8|8269.8|7
1728528000000|2024-10-10 02:40:00|8272.3|8269.3|8271.3|8268.3|8273|8270|8270.8|8267.8|22
1728528300000|2024-10-10 02:45:00|8271|8268|8271|8268|8272|8269|8270.5|8267.5|7
1728528600000|2024-10-10 02:50:00|8270.8|8267.8|8269.5|8266.5|8270.8|8267.8|8269.3|8266.3|10
1728528900000|2024-10-10 02:55:00|8269.3|8266.3|8269.3|8266.3|8271.8|8268.8|8269|8266|23
1728529200000|2024-10-10 03:00:00|8269|8266|8270.3|8267.3|8271|8268|8268.3|8265.3|21
1728529500000|2024-10-10 03:05:00|8270.5|8267.5|8268|8265|8270.5|8267.5|8268|8265|21
1728529800000|2024-10-10 03:10:00|8268.8|8265.8|8272.3|8269.3|8272.5|8269.5|8268|8265|26
1728530100000|2024-10-10 03:15:00|8272.5|8269.5|8273|8270|8274|8271|8270.8|8267.8|89
1728530400000|2024-10-10 03:20:00|8272.3|8269.3|8269.3|8266.3|8272.3|8269.3|8267.8|8264.8|23
1728530700000|2024-10-10 03:25:00|8270.5|8267.5|8270|8267|8271.8|8268.8|8269.8|8266.8|8
1728531000000|2024-10-10 03:30:00|8270.3|8267.3|8265|8262|8270.3|8267.3|8264|8261|22
1728531300000|2024-10-10 03:35:00|8264.8|8261.8|8265.3|8262.3|8266.3|8263.3|8264.3|8261.3|34
1728531600000|2024-10-10 03:40:00|8265.8|8262.8|8266|8263|8267|8264|8265|8262|41
1728531900000|2024-10-10 03:45:00|8265.8|8262.8|8266.5|8263.5|8267.3|8264.3|8265.8|8262.8|35
1728532200000|2024-10-10 03:50:00|8266.8|8263.8|8265.8|8262.8|8267.3|8264.3|8265.3|8262.3|20
1728532500000|2024-10-10 03:55:00|8265|8262|8265.8|8262.8|8266.5|8263.5|8264|8261|9
1728532800000|2024-10-10 04:00:00|8265.5|8262.5|8269.3|8266.3|8270|8267|8265.5|8262.5|15
1728533100000|2024-10-10 04:05:00|8269.5|8266.5|8266.8|8263.8|8269.5|8266.5|8266.5|8263.5|12
1728533400000|2024-10-10 04:10:00|8266.5|8263.5|8267.8|8264.8|8268.3|8265.3|8266.3|8263.3|9
1728533700000|2024-10-10 04:15:00|8267.5|8264.5|8266|8263|8267.5|8264.5|8266|8263|6
1728534000000|2024-10-10 04:20:00|8267|8264|8269|8266|8269.8|8266.8|8267|8264|14
1728534300000|2024-10-10 04:25:00|8268.5|8265.5|8269.3|8266.3|8271|8268|8268.3|8265.3|9
1728534600000|2024-10-10 04:30:00|8270.3|8267.3|8268.3|8265.3|8270.3|8267.3|8266.3|8263.3|22
1728534900000|2024-10-10 04:35:00|8268.8|8265.8|8268|8265|8270.8|8267.8|8268|8265|7
1728535200000|2024-10-10 04:40:00|8267.5|8264.5|8271|8268|8271.3|8268.3|8266.8|8263.8|19
1728535500000|2024-10-10 04:45:00|8270|8267|8270.3|8267.3|8270.3|8267.3|8269|8266|15
1728535800000|2024-10-10 04:50:00|8270|8267|8269|8266|8270|8267|8268.5|8265.5|6
1728536100000|2024-10-10 04:55:00|8269.5|8266.5|8273.3|8270.3|8273.5|8270.5|8269.3|8266.3|34
1728536400000|2024-10-10 05:00:00|8273.5|8270.5|8276.8|8273.8|8277.3|8274.3|8273.3|8270.3|39
1728536700000|2024-10-10 05:05:00|8276|8273|8273|8270|8276|8273|8272.3|8269.3|42
1728537000000|2024-10-10 05:10:00|8272.3|8269.3|8270.5|8267.5|8272.8|8269.8|8270.5|8267.5|25
1728537300000|2024-10-10 05:15:00|8270.3|8267.3|8270|8267|8271.5|8268.5|8268.8|8265.8|19
1728537600000|2024-10-10 05:20:00|8269.5|8266.5|8265.8|8262.8|8269.5|8266.5|8265|8262|12
1728537900000|2024-10-10 05:25:00|8266.3|8263.3|8267.3|8264.3|8267.3|8264.3|8265|8262|15
1728538200000|2024-10-10 05:30:00|8266|8263|8267.3|8264.3|8267.5|8264.5|8265|8262|48
1728538500000|2024-10-10 05:35:00|8267.5|8264.5|8266.5|8263.5|8267.8|8264.8|8265.5|8262.5|40
1728538800000|2024-10-10 05:40:00|8266.3|8263.3|8268|8265|8268.3|8265.3|8264.8|8261.8|50
1728539100000|2024-10-10 05:45:00|8268.3|8265.3|8265.5|8262.5|8269.3|8266.3|8265.5|8262.5|55
1728539400000|2024-10-10 05:50:00|8266.3|8263.3|8263.5|8260.5|8267.3|8264.3|8262.3|8259.3|67
1728539700000|2024-10-10 05:55:00|8263|8260|8260.3|8257.3|8263|8260|8259|8256|67
1728540000000|2024-10-10 06:00:00|8260|8257|8255.5|8253.5|8263.8|8261.8|8254.8|8252.8|326
1728540300000|2024-10-10 06:05:00|8254.5|8252.5|8257|8255|8258.3|8256.3|8252.8|8250.8|161
1728540600000|2024-10-10 06:10:00|8256.8|8254.8|8257|8255|8257|8255|8251.5|8249.5|126
1728540900000|2024-10-10 06:15:00|8256.5|8254.5|8254.8|8252.8|8257.3|8255.3|8254.3|8252.3|145
1728541200000|2024-10-10 06:20:00|8254.5|8252.5|8259.5|8257.5|8261.5|8259.5|8254.3|8252.3|270
1728541500000|2024-10-10 06:25:00|8259|8257|8261.5|8259.5|8263|8261|8259|8257|164
1728541800000|2024-10-10 06:30:00|8261.3|8259.3|8261.5|8259.5|8263|8261|8260.3|8258.3|132
1728542100000|2024-10-10 06:35:00|8261.3|8259.3|8255.5|8253.5|8263.5|8261.5|8255.5|8253.5|122
1728542400000|2024-10-10 06:40:00|8256|8254|8251.5|8249.5|8256|8254|8251.5|8249.5|119
1728542700000|2024-10-10 06:45:00|8251.3|8249.3|8257|8255|8257.8|8255.8|8251.3|8249.3|122
1728543000000|2024-10-10 06:50:00|8256.5|8254.5|8256.5|8254.5|8258|8256|8255|8253|98
1728543300000|2024-10-10 06:55:00|8256.3|8254.3|8254.3|8252.3|8256.3|8254.3|8252.3|8250.3|240
1728543600000|2024-10-10 07:00:00|8253.5|8251.5|8265.5|8264.5|8268.5|8267.5|8251.3|8250.3|2317
1728543900000|2024-10-10 07:05:00|8265|8264|8268.3|8267.3|8270.3|8269.3|8264.3|8263.3|1105
1728544200000|2024-10-10 07:10:00|8267.8|8266.8|8270.8|8269.8|8271|8270|8264.8|8263.8|847
1728544500000|2024-10-10 07:15:00|8270.5|8269.5|8268.8|8267.8|8272.3|8271.3|8264.8|8263.8|970
1728544800000|2024-10-10 07:20:00|8268.5|8267.5|8267.8|8266.8|8271.3|8270.3|8267.8|8266.8|679
1728545100000|2024-10-10 07:25:00|8267.5|8266.5|8263.8|8262.8|8268.8|8267.8|8262.5|8261.5|671
1728545400000|2024-10-10 07:30:00|8264|8263|8260.8|8259.8|8265.8|8264.8|8260.3|8259.3|752
1728545700000|2024-10-10 07:35:00|8260.3|8259.3|8258.8|8257.8|8262.3|8261.3|8257.3|8256.3|620
1728546000000|2024-10-10 07:40:00|8259.6|8258.6|8251.6|8250.6|8259.6|8258.6|8249.1|8248.1|683
1728546300000|2024-10-10 07:45:00|8251.8|8250.8|8250.1|8249.1|8252.1|8251.1|8248.3|8247.3|544
1728546600000|2024-10-10 07:50:00|8249.3|8248.3|8243.3|8242.3|8249.8|8248.8|8242.1|8241.1|430
1728546900000|2024-10-10 07:55:00|8243.1|8242.1|8237.6|8236.6|8245.1|8244.1|8237.6|8236.6|438
1728547200000|2024-10-10 08:00:00|8237.3|8236.3|8239.6|8238.6|8239.6|8238.6|8233.6|8232.6|731
1728547500000|2024-10-10 08:05:00|8239.3|8238.3|8238.6|8237.6|8244.3|8243.3|8237.1|8236.1|517
1728547800000|2024-10-10 08:10:00|8238.1|8237.1|8234.1|8233.1|8238.6|8237.6|8232.1|8231.1|482
1728548100000|2024-10-10 08:15:00|8233.6|8232.6|8233.6|8232.6|8234.8|8233.8|8228.6|8227.6|537
1728548400000|2024-10-10 08:20:00|8233.8|8232.8|8236.8|8235.8|8237.1|8236.1|8232.6|8231.6|360
1728548700000|2024-10-10 08:25:00|8236.6|8235.6|8240.3|8239.3|8241.3|8240.3|8235.8|8234.8|333
1728549000000|2024-10-10 08:30:00|8240.1|8239.1|8240.3|8239.3|8240.8|8239.8|8238.1|8237.1|191
1728549300000|2024-10-10 08:35:00|8240.1|8239.1|8236.6|8235.6|8241.3|8240.3|8236.6|8235.6|178
1728549600000|2024-10-10 08:40:00|8236.8|8235.8|8233.8|8232.8|8238.8|8237.8|8232.8|8231.8|368
1728549900000|2024-10-10 08:45:00|8233.6|8232.6|8235.1|8234.1|8235.6|8234.6|8233.1|8232.1|193
1728550200000|2024-10-10 08:50:00|8235.3|8234.3|8236.1|8235.1|8236.8|8235.8|8233.3|8232.3|247
1728550500000|2024-10-10 08:55:00|8235.8|8234.8|8235.8|8234.8|8240.1|8239.1|8235.1|8234.1|416
1728550800000|2024-10-10 09:00:00|8235.6|8234.6|8237.1|8236.1|8237.8|8236.8|8234.1|8233.1|205
1728551100000|2024-10-10 09:05:00|8237.3|8236.3|8234.3|8233.3|8237.3|8236.3|8234.1|8233.1|240
1728551400000|2024-10-10 09:10:00|8234.1|8233.1|8238.6|8237.6|8240.3|8239.3|8233.3|8232.3|185
1728551700000|2024-10-10 09:15:00|8238.3|8237.3|8235.8|8234.8|8240.1|8239.1|8234.1|8233.1|234
1728552000000|2024-10-10 09:20:00|8235.6|8234.6|8233.8|8232.8|8238.3|8237.3|8233.1|8232.1|282
1728552300000|2024-10-10 09:25:00|8233.6|8232.6|8235.3|8234.3|8238.6|8237.6|8233.3|8232.3|152
1728552600000|2024-10-10 09:30:00|8235.1|8234.1|8238.3|8237.3|8240.1|8239.1|8234.8|8233.8|95
1728552900000|2024-10-10 09:35:00|8238.1|8237.1|8239.8|8238.8|8240.3|8239.3|8236.6|8235.6|125
1728553200000|2024-10-10 09:40:00|8239.6|8238.6|8236.8|8235.8|8241.6|8240.6|8236.3|8235.3|248
1728553500000|2024-10-10 09:45:00|8236.6|8235.6|8232.8|8231.8|8237.8|8236.8|8232.8|8231.8|140
1728553800000|2024-10-10 09:50:00|8232.6|8231.6|8235.3|8234.3|8237.6|8236.6|8232.6|8231.6|263
1728554100000|2024-10-10 09:55:00|8235.1|8234.1|8238.6|8237.6|8238.6|8237.6|8234.1|8233.1|164
1728554400000|2024-10-10 10:00:00|8238.8|8237.8|8237.3|8236.3|8239.6|8238.6|8236.6|8235.6|207
1728554700000|2024-10-10 10:05:00|8237.1|8236.1|8237.1|8236.1|8239.1|8238.1|8235.6|8234.6|177
1728555000000|2024-10-10 10:10:00|8239.3|8238.3|8238.6|8237.6|8241.8|8240.8|8238.1|8237.1|530
1728555300000|2024-10-10 10:15:00|8238.8|8237.8|8233.8|8232.8|8238.8|8237.8|8233.8|8232.8|208
1728555600000|2024-10-10 10:20:00|8233.6|8232.6|8231.3|8230.3|8233.8|8232.8|8229.1|8228.1|259
1728555900000|2024-10-10 10:25:00|8231.1|8230.1|8234.8|8233.8|8235.1|8234.1|8229.8|8228.8|203
1728556200000|2024-10-10 10:30:00|8235.1|8234.1|8237.1|8236.1|8237.3|8236.3|8234.1|8233.1|112
1728556500000|2024-10-10 10:35:00|8236.8|8235.8|8235.6|8234.6|8238.1|8237.1|8233.3|8232.3|161
1728556800000|2024-10-10 10:40:00|8235.8|8234.8|8234.3|8233.3|8238.6|8237.6|8234.3|8233.3|162
1728557100000|2024-10-10 10:45:00|8234.6|8233.6|8234.1|8233.1|8235.6|8234.6|8232.6|8231.6|179
1728557400000|2024-10-10 10:50:00|8234.6|8233.6|8235.1|8234.1|8237.6|8236.6|8234.1|8233.1|245
1728557700000|2024-10-10 10:55:00|8234.6|8233.6|8222.1|8221.1|8234.6|8233.6|8221.6|8220.6|717
1728558000000|2024-10-10 11:00:00|8221.8|8220.8|8222.1|8221.1|8222.6|8221.6|8217.1|8216.1|587
1728558300000|2024-10-10 11:05:00|8221.8|8220.8|8222.6|8221.6|8222.6|8221.6|8219.1|8218.1|296
1728558600000|2024-10-10 11:10:00|8222.3|8221.3|8223.1|8222.1|8224.1|8223.1|8221.3|8220.3|241
1728558900000|2024-10-10 11:15:00|8223.3|8222.3|8223.3|8222.3|8225.1|8224.1|8221.8|8220.8|249
1728559200000|2024-10-10 11:20:00|8223.1|8222.1|8223.1|8222.1|8223.8|8222.8|8220.8|8219.8|171
1728559500000|2024-10-10 11:25:00|8223.3|8222.3|8225.1|8224.1|8225.1|8224.1|8221.3|8220.3|126
1728559800000|2024-10-10 11:30:00|8225.6|8224.6|8225.3|8224.3|8227.1|8226.1|8224.1|8223.1|202
1728560100000|2024-10-10 11:35:00|8225.1|8224.1|8225.3|8224.3|8228.1|8227.1|8225.1|8224.1|456
1728560400000|2024-10-10 11:40:00|8225.8|8224.8|8230.3|8229.3|8230.6|8229.6|8225.1|8224.1|349
1728560700000|2024-10-10 11:45:00|8230.6|8229.6|8230.1|8229.1|8231.3|8230.3|8229.1|8228.1|320
1728561000000|2024-10-10 11:50:00|8230.6|8229.6|8229.1|8228.1|8231.3|8230.3|8228.1|8227.1|232
1728561300000|2024-10-10 11:55:00|8228.6|8227.6|8232.3|8231.3|8232.6|8231.6|8227.3|8226.3|208
1728561600000|2024-10-10 12:00:00|8231.6|8230.6|8239.3|8238.3|8239.6|8238.6|8231.1|8230.1|280
1728561900000|2024-10-10 12:05:00|8239.1|8238.1|8245.1|8244.1|8245.1|8244.1|8237.8|8236.8|630
1728562200000|2024-10-10 12:10:00|8245.3|8244.3|8247.1|8246.1|8248.8|8247.8|8245.1|8244.1|449
1728562500000|2024-10-10 12:15:00|8246.8|8245.8|8243.8|8242.8|8247.1|8246.1|8241.8|8240.8|412
1728562800000|2024-10-10 12:20:00|8243.6|8242.6|8241.8|8240.8|8245.1|8244.1|8237.3|8236.3|388
1728563100000|2024-10-10 12:25:00|8242.1|8241.1|8245.1|8244.1|8247.1|8246.1|8241.6|8240.6|766
1728563400000|2024-10-10 12:30:00|8245.3|8244.3|8241.8|8240.8|8246.6|8245.6|8220.6|8219.6|1420
1728563700000|2024-10-10 12:35:00|8241.6|8240.6|8244.8|8243.8|8249.1|8248.1|8239.3|8238.3|625
1728564000000|2024-10-10 12:40:00|8244.6|8243.6|8240.8|8239.8|8244.8|8243.8|8235.3|8234.3|865
1728564300000|2024-10-10 12:45:00|8240.6|8239.6|8240.3|8239.3|8242.8|8241.8|8238.1|8237.1|381
1728564600000|2024-10-10 12:50:00|8240.1|8239.1|8239.3|8238.3|8242.6|8241.6|8236.6|8235.6|534
1728564900000|2024-10-10 12:55:00|8239.8|8238.8|8241.3|8240.3|8243.8|8242.8|8239.1|8238.1|321
1728565200000|2024-10-10 13:00:00|8241.1|8240.1|8246.6|8245.6|8247.1|8246.1|8239.6|8238.6|407
1728565500000|2024-10-10 13:05:00|8246.3|8245.3|8250.6|8249.6|8253.1|8252.1|8244.1|8243.1|325
1728565800000|2024-10-10 13:10:00|8250.8|8249.8|8244.1|8243.1|8251.6|8250.6|8243.3|8242.3|289
1728566100000|2024-10-10 13:15:00|8244.3|8243.3|8246.3|8245.3|8250.6|8249.6|8241.6|8240.6|297
1728566400000|2024-10-10 13:20:00|8246.1|8245.1|8248.8|8247.8|8250.3|8249.3|8245.6|8244.6|252
1728566700000|2024-10-10 13:25:00|8249.1|8248.1|8252.8|8251.8|8253.3|8252.3|8245.3|8244.3|394
1728567000000|2024-10-10 13:30:00|8253.1|8252.1|8244.1|8243.1|8259.8|8258.8|8242.3|8241.3|1099
1728567300000|2024-10-10 13:35:00|8244.6|8243.6|8233.6|8232.6|8245.8|8244.8|8229.6|8228.6|772
1728567600000|2024-10-10 13:40:00|8234.6|8233.6|8232.6|8231.6|8240.3|8239.3|8230.6|8229.6|733
1728567900000|2024-10-10 13:45:00|8232.8|8231.8|8237.3|8236.3|8240.1|8239.1|8231.1|8230.1|652
1728568200000|2024-10-10 13:50:00|8236.8|8235.8|8242.1|8241.1|8245.1|8244.1|8230.6|8229.6|703
1728568500000|2024-10-10 13:55:00|8241.1|8240.1|8231.8|8230.8|8244.1|8243.1|8231.8|8230.8|427
1728568800000|2024-10-10 14:00:00|8232.8|8231.8|8243.8|8242.8|8245.1|8244.1|8231.6|8230.6|1751
1728569100000|2024-10-10 14:05:00|8244.1|8243.1|8248.3|8247.3|8250.3|8249.3|8242.3|8241.3|979
1728569400000|2024-10-10 14:10:00|8247.7|8246.7|8244|8243|8250|8249|8242|8241|617
1728569700000|2024-10-10 14:15:00|8243.5|8242.5|8245.7|8244.7|8248.7|8247.7|8242.5|8241.5|347
1728570000000|2024-10-10 14:20:00|8245.5|8244.5|8248.7|8247.7|8250.5|8249.5|8243.5|8242.5|473
1728570300000|2024-10-10 14:25:00|8248.5|8247.5|8247|8246|8249.5|8248.5|8244.7|8243.7|596
1728570600000|2024-10-10 14:30:00|8246.5|8245.5|8247.5|8246.5|8251|8250|8244.5|8243.5|666
1728570900000|2024-10-10 14:35:00|8247.2|8246.2|8245.2|8244.2|8248|8247|8243.7|8242.7|370
1728571200000|2024-10-10 14:40:00|8245|8244|8241.5|8240.5|8245.2|8244.2|8239.5|8238.5|357
1728571500000|2024-10-10 14:45:00|8241|8240|8236.2|8235.2|8241.5|8240.5|8233.5|8232.5|493
1728571800000|2024-10-10 14:50:00|8236|8235|8227|8226|8237.2|8236.2|8225.5|8224.5|801
1728572100000|2024-10-10 14:55:00|8226.7|8225.7|8231|8230|8232.5|8231.5|8226.5|8225.5|443
1728572400000|2024-10-10 15:00:00|8230.7|8229.7|8231|8230|8234|8233|8227.5|8226.5|592
1728572700000|2024-10-10 15:05:00|8231.2|8230.2|8234|8233|8235.5|8234.5|8230.5|8229.5|475
1728573000000|2024-10-10 15:10:00|8234.2|8233.2|8235.5|8234.5|8237|8236|8232|8231|481
1728573300000|2024-10-10 15:15:00|8236|8235|8240|8239|8241.5|8240.5|8235.5|8234.5|653
1728573600000|2024-10-10 15:20:00|8239.7|8238.7|8234.7|8233.7|8240|8239|8233.5|8232.5|768
1728573900000|2024-10-10 15:25:00|8235|8234|8237|8235|8238|8236.7|8230|8229|4080
1728574200000|2024-10-10 15:30:00|8236.5|8234.5|8238.7|8236.7|8241.7|8239.7|8236|8234|4155
1728574500000|2024-10-10 15:35:00|8238.5|8236.5|8243|8241|8243|8241|8237.5|8235.5|835
1728574800000|2024-10-10 15:40:00|8243.2|8241.2|8242.7|8240.7|8244.7|8242.7|8239|8237|366
1728575100000|2024-10-10 15:45:00|8242.5|8240.5|8240|8238|8243|8241|8239.7|8237.7|214
1728575400000|2024-10-10 15:50:00|8239.7|8237.7|8243.5|8241.5|8243.5|8241.5|8238.5|8236.5|225
1728575700000|2024-10-10 15:55:00|8244.2|8242.2|8248|8246|8248.2|8246.2|8244|8242|349
1728576000000|2024-10-10 16:00:00|8247.5|8245.5|8246.7|8244.7|8249.5|8247.5|8246|8244|529
1728576300000|2024-10-10 16:05:00|8247|8245|8250|8248|8250.5|8248.5|8246.2|8244.2|159
1728576600000|2024-10-10 16:10:00|8249.7|8247.7|8253.5|8251.5|8253.7|8251.7|8249.5|8247.5|178
1728576900000|2024-10-10 16:15:00|8253.7|8251.7|8254.5|8252.5|8254.5|8252.5|8251.5|8249.5|121
1728577200000|2024-10-10 16:20:00|8254.7|8252.7|8251|8249|8255.5|8253.5|8250.7|8248.7|173
1728577500000|2024-10-10 16:25:00|8251.2|8249.2|8252|8250|8252.7|8250.7|8249.7|8247.7|191
1728577800000|2024-10-10 16:30:00|8251.7|8249.7|8251.7|8249.7|8253.2|8251.2|8249.7|8247.7|107
1728578100000|2024-10-10 16:35:00|8252|8250|8253.5|8251.5|8255.2|8253.2|8251.5|8249.5|83
1728578400000|2024-10-10 16:40:00|8253.2|8251.2|8250|8248|8253.5|8251.5|8248.5|8246.5|166
1728578700000|2024-10-10 16:45:00|8250.2|8248.2|8253|8251|8255|8253|8249.5|8247.5|229
1728579000000|2024-10-10 16:50:00|8253.5|8251.5|8255.5|8253.5|8255.5|8253.5|8251.5|8249.5|186
1728579300000|2024-10-10 16:55:00|8255.2|8253.2|8250.5|8248.5|8255.7|8253.7|8250.5|8248.5|168
1728579600000|2024-10-10 17:00:00|8250.7|8248.7|8250.5|8248.5|8252.2|8250.2|8248.5|8246.5|200
1728579900000|2024-10-10 17:05:00|8250|8248|8247.5|8245.5|8250.2|8248.2|8246|8244|194
1728580200000|2024-10-10 17:10:00|8247|8245|8251.5|8249.5|8252|8250|8246.2|8244.2|210
1728580500000|2024-10-10 17:15:00|8251.2|8249.2|8252.5|8250.5|8253.2|8251.2|8248.7|8246.7|142
1728580800000|2024-10-10 17:20:00|8253|8251|8255|8253|8256|8254|8252.7|8250.7|155
1728581100000|2024-10-10 17:25:00|8255.2|8253.2|8254.7|8252.7|8256.5|8254.5|8254|8252|204
1728581400000|2024-10-10 17:30:00|8255|8253|8258|8256|8258.5|8256.5|8255|8253|206
1728581700000|2024-10-10 17:35:00|8258.2|8256.2|8255.5|8253.5|8258.5|8256.5|8255|8253|142
1728582000000|2024-10-10 17:40:00|8256|8254|8258.5|8256.5|8258.5|8256.5|8255.5|8253.5|149
1728582300000|2024-10-10 17:45:00|8258|8256|8258|8256|8260.2|8258.2|8257.5|8255.5|162
1728582600000|2024-10-10 17:50:00|8257.5|8255.5|8258|8256|8258.5|8256.5|8252|8250|221
1728582900000|2024-10-10 17:55:00|8258.5|8256.5|8262.2|8260.2|8262.5|8260.5|8257|8255|155
1728583200000|2024-10-10 18:00:00|8262.5|8260.5|8256.5|8254.5|8262.5|8260.5|8256|8254|140
1728583500000|2024-10-10 18:05:00|8256.7|8254.7|8256|8254|8258.2|8256.2|8256|8254|80
1728583800000|2024-10-10 18:10:00|8256.2|8254.2|8252.5|8250.5|8257.2|8255.2|8252.5|8250.5|124
1728584100000|2024-10-10 18:15:00|8252|8250|8252|8250|8252.5|8250.5|8250.5|8248.5|150
1728584400000|2024-10-10 18:20:00|8252.2|8250.2|8251.5|8249.5|8253.5|8251.5|8250.7|8248.7|89
1728584700000|2024-10-10 18:25:00|8251.7|8249.7|8250.7|8248.7|8252.5|8250.5|8250|8248|114
1728585000000|2024-10-10 18:30:00|8250.5|8248.5|8250|8248|8250.7|8248.7|8249|8247|77
1728585300000|2024-10-10 18:35:00|8250.5|8248.5|8248.5|8246.5|8250.7|8248.7|8247.5|8245.5|68
1728585600000|2024-10-10 18:40:00|8248.7|8246.7|8244.7|8242.7|8249.5|8247.5|8242.7|8240.7|128
1728585900000|2024-10-10 18:45:00|8245|8243|8243.7|8241.7|8245.7|8243.7|8243.7|8241.7|55
1728586200000|2024-10-10 18:50:00|8243.5|8241.5|8243|8241|8244.5|8242.5|8242.2|8240.2|96
1728586500000|2024-10-10 18:55:00|8243.5|8241.5|8244.2|8242.2|8244.7|8242.7|8243|8241|112
1728586800000|2024-10-10 19:00:00|8244|8242|8244.5|8242.5|8247.2|8245.2|8244|8242|106
1728587100000|2024-10-10 19:05:00|8245|8243|8244|8242|8245.5|8243.5|8243|8241|97
1728587400000|2024-10-10 19:10:00|8243.7|8241.7|8242.5|8240.5|8244.7|8242.7|8242.5|8240.5|97
1728587700000|2024-10-10 19:15:00|8242.7|8240.7|8243|8241|8244|8242|8242|8240|81
1728588000000|2024-10-10 19:20:00|8243.5|8241.5|8244|8242|8246|8244|8243.5|8241.5|101
1728588300000|2024-10-10 19:25:00|8244.5|8242.5|8244.5|8242.5|8245|8243|8243.5|8241.5|107
1728588600000|2024-10-10 19:30:00|8244|8242|8245|8243|8245.5|8243.5|8243.5|8241.5|117
1728588900000|2024-10-10 19:35:00|8245.2|8243.2|8245.7|8243.7|8245.7|8243.7|8244|8242|98
1728589200000|2024-10-10 19:40:00|8245.5|8243.5|8247|8245|8247.5|8245.5|8245|8243|124
1728589500000|2024-10-10 19:45:00|8247.2|8245.2|8248|8246|8248|8246|8246.2|8244.2|167
1728589800000|2024-10-10 19:50:00|8248.2|8246.2|8253.7|8251.7|8255.5|8253.5|8248.2|8246.2|293
1728590100000|2024-10-10 19:55:00|8253.5|8251.5|8259.4|8255.4|8260|8258|8253.5|8251.5|545
1728590400000|2024-10-10 20:00:00|8259|8255|8257.8|8253.8|8259.4|8255.4|8256.6|8252.6|1
1728590700000|2024-10-10 20:05:00|8257.7|8253.7|8255.8|8251.8|8257.7|8253.7|8255.5|8251.5|0
1728591000000|2024-10-10 20:10:00|8255.9|8251.9|8256.2|8252.2|8256.4|8252.4|8255.2|8251.2|0
1728591300000|2024-10-10 20:15:00|8256.1|8252.1|8257.9|8253.9|8258.2|8254.2|8255.9|8251.9|0
1728591600000|2024-10-10 20:20:00|8257.7|8253.7|8257.7|8253.7|8257.8|8253.8|8257|8253|0
1728591900000|2024-10-10 20:25:00|8257.6|8253.6|8258.9|8254.9|8260.2|8256.2|8257.4|8253.4|0
1728592200000|2024-10-10 20:30:00|8259|8255|8259.6|8255.6|8259.9|8255.9|8258.8|8254.8|0
1728592500000|2024-10-10 20:35:00|8259.4|8255.4|8260|8256|8260.1|8256.1|8259.4|8255.4|0
1728592800000|2024-10-10 20:40:00|8259.9|8255.9|8259.4|8255.4|8260.3|8256.3|8259.4|8255.4|0
1728593100000|2024-10-10 20:45:00|8259.5|8255.5|8259.5|8255.5|8260.1|8256.1|8259.3|8255.3|0
1728593400000|2024-10-10 20:50:00|8259.3|8255.3|8258.9|8254.9|8259.3|8255.3|8258.7|8254.7|0
1728593700000|2024-10-10 20:55:00|8258.8|8254.8|8257.3|8253.3|8258.9|8254.9|8257.2|8253.2|0
1728594000000|2024-10-10 21:00:00|8257.4|8253.4|8257.2|8253.2|8257.5|8253.5|8256.6|8252.6|0
1728594300000|2024-10-10 21:05:00|8257.1|8253.1|8257.8|8253.8|8257.9|8253.9|8256.9|8252.9|0
1728594600000|2024-10-10 21:10:00|8257.9|8253.9|8256.9|8252.9|8257.9|8253.9|8256.9|8252.9|0
1728594900000|2024-10-10 21:15:00|8257|8253|8257|8253|8257|8253|8256.9|8252.9|0
1728595200000|2024-10-10 21:20:00|8256.9|8252.9|8257|8253|8257.1|8253.1|8256.8|8252.8|0
1728595500000|2024-10-10 21:25:00|8256.9|8252.9|8256.8|8252.8|8256.9|8252.9|8256.8|8252.8|0
1728595800000|2024-10-10 21:30:00|8256.9|8252.9|8254.1|8250.1|8256.9|8252.9|8254.1|8250.1|0
1728596100000|2024-10-10 21:35:00|8254.4|8250.4|8254.3|8250.3|8254.4|8250.4|8254.3|8250.3|0
1728596400000|2024-10-10 21:40:00|8255.4|8251.4|8255.4|8251.4|8255.4|8251.4|8255.4|8251.4|0
1728596700000|2024-10-10 21:45:00|8255.5|8251.5|8255.5|8251.5|8255.5|8251.5|8255.4|8251.4|0
1728597000000|2024-10-10 21:50:00|8255.3|8251.3|8255.3|8251.3|8255.3|8251.3|8255.1|8251.1|0
1728597300000|2024-10-10 21:55:00|8255.2|8251.2|8255.1|8251.1|8255.2|8251.2|8255.1|8251.1|0
1728597600000|2024-10-10 22:00:00|8255.5|8251.5|8255.3|8251.3|8256.5|8252.5|8254.4|8250.4|0
1728597900000|2024-10-10 22:05:00|8255.4|8251.4|8255.2|8251.2|8255.7|8251.7|8255.2|8251.2|0
1728598200000|2024-10-10 22:10:00|8255.3|8251.3|8254.8|8250.8|8255.4|8251.4|8254.5|8250.5|0
1728598500000|2024-10-10 22:15:00|8254.7|8250.7|8255.5|8251.5|8255.5|8251.5|8254.3|8250.3|0
1728598800000|2024-10-10 22:20:00|8255.4|8251.4|8255.8|8251.8|8256.3|8252.3|8255.2|8251.2|0
1728599100000|2024-10-10 22:25:00|8255.7|8251.7|8256.4|8252.4|8257.3|8253.3|8255.5|8251.5|0
1728599400000|2024-10-10 22:30:00|8256.3|8252.3|8256.1|8252.1|8256.4|8252.4|8255.3|8251.3|0
1728599700000|2024-10-10 22:35:00|8256.2|8252.2|8256.4|8252.4|8256.7|8252.7|8255.8|8251.8|0
1728600000000|2024-10-10 22:40:00|8256.5|8252.5|8256.4|8252.4|8257.2|8253.2|8256.4|8252.4|0
1728600300000|2024-10-10 22:45:00|8256.5|8252.5|8256.4|8252.4|8256.9|8252.9|8256.1|8252.1|0
1728600600000|2024-10-10 22:50:00|8256.3|8252.3|8254.9|8250.9|8256.4|8252.4|8254.9|8250.9|0
1728600900000|2024-10-10 22:55:00|8254.8|8250.8|8255.2|8251.2|8255.2|8251.2|8254.4|8250.4|0
1728601200000|2024-10-10 23:00:00|8255.4|8251.4|8257.4|8253.4|8258.6|8254.6|8255.4|8251.4|0
1728601500000|2024-10-10 23:05:00|8257.3|8253.3|8259.4|8255.4|8259.4|8255.4|8257.1|8253.1|0
1728601800000|2024-10-10 23:10:00|8259.3|8255.3|8259|8255|8259.4|8255.4|8258.7|8254.7|0
1728602100000|2024-10-10 23:15:00|8259.1|8255.1|8260.3|8256.3|8260.4|8256.4|8259|8255|0
1728602400000|2024-10-10 23:20:00|8260.4|8256.4|8259.8|8255.8|8261.4|8257.4|8259.8|8255.8|0
1728602700000|2024-10-10 23:25:00|8259.9|8255.9|8260.5|8256.5|8261|8257|8259.9|8255.9|0
1728603000000|2024-10-10 23:30:00|8260.6|8256.6|8259.9|8255.9|8261|8257|8259.9|8255.9|0
1728603300000|2024-10-10 23:35:00|8259.7|8255.7|8260.8|8256.8|8261|8257|8259.3|8255.3|0
1728603600000|2024-10-10 23:40:00|8260.7|8256.7|8260|8256|8260.7|8256.7|8259.9|8255.9|0
1728603900000|2024-10-10 23:45:00|8260.1|8256.1|8259.5|8255.5|8260.4|8256.4|8258.4|8254.4|0
1728604200000|2024-10-10 23:50:00|8259.6|8255.6|8258.7|8254.7|8259.8|8255.8|8258.4|8254.4|0
1728604500000|2024-10-10 23:55:00|8258.8|8254.8|8261|8257|8261.3|8257.3|8257.1|8253.1|0
1728604800000|2024-10-11 00:00:00|8261.1|8257.1|8263.3|8260.3|8264.3|8261.3|8256.6|8253.6|97
1728605100000|2024-10-11 00:05:00|8262.3|8259.3|8265.3|8262.3|8265.3|8262.3|8260.3|8257.3|47
1728605400000|2024-10-11 00:10:00|8266.6|8263.6|8264.1|8261.1|8266.6|8263.6|8262.1|8259.1|42
1728605700000|2024-10-11 00:15:00|8263.8|8260.8|8263.3|8260.3|8264.6|8261.6|8261.8|8258.8|26
1728606000000|2024-10-11 00:20:00|8263.6|8260.6|8265.1|8262.1|8265.1|8262.1|8261.6|8258.6|20
1728606300000|2024-10-11 00:25:00|8264.8|8261.8|8264.3|8261.3|8265.8|8262.8|8264.1|8261.1|8
1728606600000|2024-10-11 00:30:00|8263.8|8260.8|8260.3|8257.3|8263.8|8260.8|8260.1|8257.1|13
1728606900000|2024-10-11 00:35:00|8261.1|8258.1|8260.8|8257.8|8261.3|8258.3|8258.1|8255.1|25
1728607200000|2024-10-11 00:40:00|8260.6|8257.6|8258.8|8255.8|8261.6|8258.6|8258.8|8255.8|3
1728607500000|2024-10-11 00:45:00|8259.1|8256.1|8259.1|8256.1|8259.6|8256.6|8255.6|8252.6|9
1728607800000|2024-10-11 00:50:00|8259.6|8256.6|8256.3|8253.3|8259.6|8256.6|8255.6|8252.6|18
1728608100000|2024-10-11 00:55:00|8256.1|8253.1|8258.1|8255.1|8258.6|8255.6|8255.6|8252.6|7
1728608400000|2024-10-11 01:00:00|8258.8|8255.8|8256.8|8253.8|8258.8|8255.8|8256.6|8253.6|9
1728608700000|2024-10-11 01:05:00|8257.8|8254.8|8258.6|8255.6|8258.8|8255.8|8256.8|8253.8|7
1728609000000|2024-10-11 01:10:00|8258.3|8255.3|8260.8|8257.8|8260.8|8257.8|8257.6|8254.6|5
1728609300000|2024-10-11 01:15:00|8261.1|8258.1|8260.1|8257.1|8262.1|8259.1|8259.1|8256.1|12
1728609600000|2024-10-11 01:20:00|8259.8|8256.8|8261.1|8258.1|8261.3|8258.3|8259.1|8256.1|10
1728609900000|2024-10-11 01:25:00|8260.8|8257.8|8260.8|8257.8|8262.3|8259.3|8260.1|8257.1|7
1728610200000|2024-10-11 01:30:00|8260.6|8257.6|8259.1|8256.1|8261.6|8258.6|8258.1|8255.1|76
1728610500000|2024-10-11 01:35:00|8258.8|8255.8|8255.8|8252.8|8258.8|8255.8|8255.8|8252.8|24
1728610800000|2024-10-11 01:40:00|8256.8|8253.8|8260.1|8257.1|8260.1|8257.1|8256.3|8253.3|9
1728611100000|2024-10-11 01:45:00|8260.6|8257.6|8260.3|8257.3|8261.6|8258.6|8259.1|8256.1|5
1728611400000|2024-10-11 01:50:00|8260.6|8257.6|8260.1|8257.1|8261.8|8258.8|8259.3|8256.3|7
1728611700000|2024-10-11 01:55:00|8260.3|8257.3|8260.1|8257.1|8260.8|8257.8|8259.6|8256.6|15
1728612000000|2024-10-11 02:00:00|8259.6|8256.6|8261.8|8258.8|8261.8|8258.8|8259.6|8256.6|17
1728612300000|2024-10-11 02:05:00|8262.3|8259.3|8261.8|8258.8|8262.6|8259.6|8260.8|8257.8|12
1728612600000|2024-10-11 02:10:00|8262.1|8259.1|8261.3|8258.3|8263.3|8260.3|8260.6|8257.6|14
1728612900000|2024-10-11 02:15:00|8262.1|8259.1|8261.6|8258.6|8263.1|8260.1|8260.3|8257.3|22
1728613200000|2024-10-11 02:20:00|8261.3|8258.3|8262.3|8259.3|8262.3|8259.3|8260.1|8257.1|5
1728613500000|2024-10-11 02:25:00|8262.1|8259.1|8260.8|8257.8|8262.1|8259.1|8260.1|8257.1|12
1728613800000|2024-10-11 02:30:00|8261.1|8258.1|8260.1|8257.1|8262.1|8259.1|8260.1|8257.1|12
1728614100000|2024-10-11 02:35:00|8259.8|8256.8|8259.3|8256.3|8259.8|8256.8|8257.8|8254.8|28
1728614400000|2024-10-11 02:40:00|8259.8|8256.8|8258.3|8255.3|8260.1|8257.1|8256.8|8253.8|16
1728614700000|2024-10-11 02:45:00|8258.6|8255.6|8260.8|8257.8|8260.8|8257.8|8258.6|8255.6|21
1728615000000|2024-10-11 02:50:00|8260.6|8257.6|8260.8|8257.8|8261.6|8258.6|8259.8|8256.8|11
1728615300000|2024-10-11 02:55:00|8261.1|8258.1|8261.1|8258.1|8262.1|8259.1|8260.6|8257.6|11
1728615600000|2024-10-11 03:00:00|8261.3|8258.3|8261.8|8258.8|8261.8|8258.8|8259.3|8256.3|4
1728615900000|2024-10-11 03:05:00|8262.3|8259.3|8262.8|8259.8|8263.1|8260.1|8262.3|8259.3|1
1728616200000|2024-10-11 03:10:00|8263.1|8260.1|8262.1|8259.1|8263.1|8260.1|8262.1|8259.1|3
1728616500000|2024-10-11 03:15:00|8261.3|8258.3|8261.8|8258.8|8262.3|8259.3|8260.8|8257.8|6
1728616800000|2024-10-11 03:20:00|8262.3|8259.3|8261.3|8258.3|8262.3|8259.3|8261.3|8258.3|2
1728617100000|2024-10-11 03:25:00|8261.1|8258.1|8262.6|8259.6|8263.1|8260.1|8261.1|8258.1|10
1728617400000|2024-10-11 03:30:00|8263.1|8260.1|8262.1|8259.1|8264.3|8261.3|8261.8|8258.8|32
1728617700000|2024-10-11 03:35:00|8261.6|8258.6|8262.1|8259.1|8262.6|8259.6|8260.8|8257.8|8
1728618000000|2024-10-11 03:40:00|8262.3|8259.3|8262.3|8259.3|8263.1|8260.1|8262.3|8259.3|4
1728618300000|2024-10-11 03:45:00|8262.1|8259.1|8263.1|8260.1|8263.1|8260.1|8261.8|8258.8|4
1728618600000|2024-10-11 03:50:00|8263.3|8260.3|8263.3|8260.3|8263.3|8260.3|8262.3|8259.3|2
1728618900000|2024-10-11 03:55:00|8262.8|8259.8|8262.6|8259.6|8262.8|8259.8|8262.3|8259.3|4
1728619200000|2024-10-11 04:00:00|8262.8|8259.8|8260.1|8257.1|8262.8|8259.8|8260.1|8257.1|2
1728619500000|2024-10-11 04:05:00|8260.3|8257.3|8264.3|8261.3|8264.3|8261.3|8260.3|8257.3|10
1728619800000|2024-10-11 04:10:00|8264.6|8261.6|8263.3|8260.3|8264.8|8261.8|8263.3|8260.3|15
1728620100000|2024-10-11 04:15:00|8262.8|8259.8|8264.8|8261.8|8265.3|8262.3|8262.8|8259.8|18
1728620400000|2024-10-11 04:20:00|8264.6|8261.6|8263.8|8260.8|8265.8|8262.8|8263.6|8260.6|38
1728620700000|2024-10-11 04:25:00|8263.6|8260.6|8264.8|8261.8|8265.3|8262.3|8263.3|8260.3|12
1728621000000|2024-10-11 04:30:00|8264.6|8261.6|8263.3|8260.3|8264.8|8261.8|8263.3|8260.3|0
1728621300000|2024-10-11 04:35:00|8264.6|8261.6|8264.8|8261.8|8264.8|8261.8|8264.3|8261.3|4
1728621600000|2024-10-11 04:40:00|8263.8|8260.8|8261.3|8258.3|8264.8|8261.8|8261.3|8258.3|10
1728621900000|2024-10-11 04:45:00|8261.8|8258.8|8262.1|8259.1|8262.3|8259.3|8261.6|8258.6|2
1728622200000|2024-10-11 04:50:00|8261.8|8258.8|8260.8|8257.8|8262.1|8259.1|8260.8|8257.8|1
1728622500000|2024-10-11 04:55:00|8260.6|8257.6|8257.3|8254.3|8260.6|8257.6|8257.3|8254.3|9
1728622800000|2024-10-11 05:00:00|8257.1|8254.1|8256.1|8253.1|8258.6|8255.6|8256.1|8253.1|6
1728623100000|2024-10-11 05:05:00|8255.8|8252.8|8255.3|8252.3|8255.8|8252.8|8253.8|8250.8|12
1728623400000|2024-10-11 05:10:00|8254.8|8251.8|8253.1|8250.1|8255.1|8252.1|8252.1|8249.1|11
1728623700000|2024-10-11 05:15:00|8253.3|8250.3|8255.1|8252.1|8255.8|8252.8|8253.3|8250.3|29
1728624000000|2024-10-11 05:20:00|8254.3|8251.3|8254.6|8251.6|8255.3|8252.3|8254.3|8251.3|7
1728624300000|2024-10-11 05:25:00|8253.8|8250.8|8252.3|8249.3|8254.1|8251.1|8249.3|8246.3|42
1728624600000|2024-10-11 05:30:00|8252.1|8249.1|8254.6|8251.6|8254.6|8251.6|8252.1|8249.1|13
1728624900000|2024-10-11 05:35:00|8254.3|8251.3|8253.3|8250.3|8254.8|8251.8|8253.3|8250.3|13
1728625200000|2024-10-11 05:40:00|8252.8|8249.8|8254.3|8251.3|8254.3|8251.3|8251.8|8248.8|18
1728625500000|2024-10-11 05:45:00|8255.3|8252.3|8254.6|8251.6|8255.6|8252.6|8254.1|8251.1|15
1728625800000|2024-10-11 05:50:00|8254.3|8251.3|8251.6|8248.6|8254.3|8251.3|8251.1|8248.1|10
1728626100000|2024-10-11 05:55:00|8251.8|8248.8|8252.1|8249.1|8252.8|8249.8|8251.3|8248.3|9
1728626400000|2024-10-11 06:00:00|8251.1|8248.1|8251.3|8249.3|8252.3|8249.3|8247.1|8245.1|55
1728626700000|2024-10-11 06:05:00|8251.8|8249.8|8251.3|8249.3|8252.6|8250.6|8249.1|8247.1|120
1728627000000|2024-10-11 06:10:00|8252.3|8250.3|8241.8|8239.8|8252.6|8250.6|8241.3|8239.3|276
1728627300000|2024-10-11 06:15:00|8242.1|8240.1|8244.3|8242.3|8245.8|8243.8|8242.1|8240.1|67
1728627600000|2024-10-11 06:20:00|8244.6|8242.6|8249.3|8247.3|8250.3|8248.3|8244.3|8242.3|59
1728627900000|2024-10-11 06:25:00|8249.6|8247.6|8247.3|8245.3|8250.3|8248.3|8247.3|8245.3|41
1728628200000|2024-10-11 06:30:00|8246.3|8244.3|8244.3|8242.3|8246.3|8244.3|8243.6|8241.6|104
1728628500000|2024-10-11 06:35:00|8243.8|8241.8|8245.1|8243.1|8246.6|8244.6|8243.8|8241.8|71
1728628800000|2024-10-11 06:40:00|8244.6|8242.6|8245.3|8243.3|8245.3|8243.3|8243.6|8241.6|77
1728629100000|2024-10-11 06:45:00|8245.8|8243.8|8247.3|8245.3|8248.3|8246.3|8244.3|8242.3|93
1728629400000|2024-10-11 06:50:00|8247.6|8245.6|8243.6|8241.6|8247.6|8245.6|8241.6|8239.6|272
1728629700000|2024-10-11 06:55:00|8243.8|8241.8|8240.8|8238.8|8247.6|8245.6|8240.1|8238.1|221
1728630000000|2024-10-11 07:00:00|8240.3|8239.3|8230.1|8229.1|8243.3|8242.3|8225.8|8224.8|1856
1728630300000|2024-10-11 07:05:00|8231.3|8230.3|8229.8|8228.8|8234.1|8233.1|8223.8|8222.8|753
1728630600000|2024-10-11 07:10:00|8230.1|8229.1|8227.6|8226.6|8230.3|8229.3|8221.3|8220.3|675
1728630900000|2024-10-11 07:15:00|8227.8|8226.8|8227.8|8226.8|8229.3|8228.3|8220.6|8219.6|372
1728631200000|2024-10-11 07:20:00|8228.1|8227.1|8228.3|8227.3|8228.8|8227.8|8225.1|8224.1|398
1728631500000|2024-10-11 07:25:00|8228.6|8227.6|8235.3|8234.3|8236.6|8235.6|8227.6|8226.6|319
1728631800000|2024-10-11 07:30:00|8235.6|8234.6|8230.6|8229.6|8235.6|8234.6|8229.3|8228.3|488
1728632100000|2024-10-11 07:35:00|8230.3|8229.3|8230.3|8229.3|8232.3|8231.3|8227.8|8226.8|376
1728632400000|2024-10-11 07:40:00|8231|8230|8229.8|8228.8|8231.8|8230.8|8228.5|8227.5|249
1728632700000|2024-10-11 07:45:00|8230.3|8229.3|8239|8238|8239|8238|8230.3|8229.3|226
1728633000000|2024-10-11 07:50:00|8239.5|8238.5|8241.3|8240.3|8245.5|8244.5|8239.3|8238.3|282
1728633300000|2024-10-11 07:55:00|8241.5|8240.5|8236|8235|8244|8243|8235.8|8234.8|283
1728633600000|2024-10-11 08:00:00|8236.3|8235.3|8243.3|8242.3|8243.8|8242.8|8236.3|8235.3|292
1728633900000|2024-10-11 08:05:00|8243.5|8242.5|8240|8239|8244.8|8243.8|8240|8239|152
1728634200000|2024-10-11 08:10:00|8240.3|8239.3|8237.8|8236.8|8240.8|8239.8|8235.8|8234.8|218
1728634500000|2024-10-11 08:15:00|8238|8237|8238.3|8237.3|8243.3|8242.3|8237.5|8236.5|280
1728634800000|2024-10-11 08:20:00|8237.8|8236.8|8239|8238|8241.5|8240.5|8237.3|8236.3|189
1728635100000|2024-10-11 08:25:00|8238.8|8237.8|8231.8|8230.8|8238.8|8237.8|8229.3|8228.3|384
1728635400000|2024-10-11 08:30:00|8231.5|8230.5|8227.8|8226.8|8232|8231|8224.8|8223.8|393
1728635700000|2024-10-11 08:35:00|8228.3|8227.3|8228.3|8227.3|8229.3|8228.3|8225|8224|209
1728636000000|2024-10-11 08:40:00|8227.5|8226.5|8222.3|8221.3|8228|8227|8221.3|8220.3|225
1728636300000|2024-10-11 08:45:00|8222.5|8221.5|8213.3|8212.3|8222.5|8221.5|8212.8|8211.8|523
1728636600000|2024-10-11 08:50:00|8213|8212|8221.8|8220.8|8222.5|8221.5|8210.3|8209.3|387
1728636900000|2024-10-11 08:55:00|8222|8221|8222.8|8221.8|8224.3|8223.3|8218.8|8217.8|262
1728637200000|2024-10-11 09:00:00|8223.8|8222.8|8228.8|8227.8|8231.8|8230.8|8223.3|8222.3|277
1728637500000|2024-10-11 09:05:00|8229.3|8228.3|8229.8|8228.8|8231.3|8230.3|8227.3|8226.3|176
1728637800000|2024-10-11 09:10:00|8229.5|8228.5|8227.5|8226.5|8231.3|8230.3|8227.3|8226.3|161
1728638100000|2024-10-11 09:15:00|8227.8|8226.8|8224.8|8223.8|8230|8229|8222.8|8221.8|197
1728638400000|2024-10-11 09:20:00|8224.5|8223.5|8222.5|8221.5|8226.5|8225.5|8221.8|8220.8|201
1728638700000|2024-10-11 09:25:00|8222.3|8221.3|8222.3|8221.3|8222.8|8221.8|8219.3|8218.3|239
1728639000000|2024-10-11 09:30:00|8222|8221|8220.8|8219.8|8222.5|8221.5|8218.3|8217.3|219
1728639300000|2024-10-11 09:35:00|8220.3|8219.3|8223.5|8222.5|8223.8|8222.8|8220.3|8219.3|347
1728639600000|2024-10-11 09:40:00|8223.8|8222.8|8218.5|8217.5|8225|8224|8217.3|8216.3|350
1728639900000|2024-10-11 09:45:00|8218.3|8217.3|8218.8|8217.8|8222|8221|8217.8|8216.8|267
1728640200000|2024-10-11 09:50:00|8219|8218|8216.8|8215.8|8221.3|8220.3|8216.8|8215.8|349
1728640500000|2024-10-11 09:55:00|8216.5|8215.5|8216.8|8215.8|8218|8217|8212.3|8211.3|288
1728640800000|2024-10-11 10:00:00|8217|8216|8215.8|8214.8|8219.5|8218.5|8215.5|8214.5|339
1728641100000|2024-10-11 10:05:00|8215.5|8214.5|8216.8|8215.8|8218.8|8217.8|8215|8214|166
1728641400000|2024-10-11 10:10:00|8216.5|8215.5|8216.3|8215.3|8219.3|8218.3|8216.3|8215.3|219
1728641700000|2024-10-11 10:15:00|8216|8215|8217.3|8216.3|8219|8218|8215.8|8214.8|292
1728642000000|2024-10-11 10:20:00|8216.3|8215.3|8218.3|8217.3|8220.3|8219.3|8216.3|8215.3|233
1728642300000|2024-10-11 10:25:00|8218|8217|8221|8220|8222|8221|8217.8|8216.8|267
1728642600000|2024-10-11 10:30:00|8220.8|8219.8|8220.3|8219.3|8222.3|8221.3|8219.5|8218.5|182
1728642900000|2024-10-11 10:35:00|8220|8219|8221.3|8220.3|8222.3|8221.3|8219.3|8218.3|99
1728643200000|2024-10-11 10:40:00|8221.5|8220.5|8218|8217|8222.3|8221.3|8217.3|8216.3|93
1728643500000|2024-10-11 10:45:00|8218.3|8217.3|8221|8220|8221.8|8220.8|8217.8|8216.8|246
1728643800000|2024-10-11 10:50:00|8220.8|8219.8|8222|8221|8224.8|8223.8|8220.3|8219.3|296
1728644100000|2024-10-11 10:55:00|8222.3|8221.3|8224|8223|8225.5|8224.5|8221.3|8220.3|274
1728644400000|2024-10-11 11:00:00|8224.8|8223.8|8224|8223|8225.5|8224.5|8221.5|8220.5|372
1728644700000|2024-10-11 11:05:00|8224.5|8223.5|8222|8221|8225.5|8224.5|8222|8221|131
1728645000000|2024-10-11 11:10:00|8222.3|8221.3|8225.3|8224.3|8226.8|8225.8|8222.3|8221.3|190
1728645300000|2024-10-11 11:15:00|8225|8224|8226.3|8225.3|8227.8|8226.8|8224.3|8223.3|130
1728645600000|2024-10-11 11:20:00|8226.8|8225.8|8226.3|8225.3|8226.8|8225.8|8224.8|8223.8|246
1728645900000|2024-10-11 11:25:00|8225.8|8224.8|8226|8225|8226.8|8225.8|8225.3|8224.3|414
1728646200000|2024-10-11 11:30:00|8225.8|8224.8|8224.3|8223.3|8226.8|8225.8|8224.3|8223.3|292
1728646500000|2024-10-11 11:35:00|8224|8223|8224.8|8223.8|8226|8225|8223.8|8222.8|222
1728646800000|2024-10-11 11:40:00|8224.9|8223.9|8229.1|8228.1|8230.4|8229.4|8224.6|8223.6|212
1728647100000|2024-10-11 11:45:00|8229.4|8228.4|8231.4|8230.4|8232.6|8231.6|8229.4|8228.4|295
1728647400000|2024-10-11 11:50:00|8231.6|8230.6|8230.9|8229.9|8232.4|8231.4|8230.1|8229.1|262
1728647700000|2024-10-11 11:55:00|8231.4|8230.4|8233.1|8232.1|8233.9|8232.9|8230.1|8229.1|210
1728648000000|2024-10-11 12:00:00|8233.4|8232.4|8235.4|8234.4|8237.4|8236.4|8231.6|8230.6|230
1728648300000|2024-10-11 12:05:00|8235.6|8234.6|8236.1|8235.1|8236.4|8235.4|8233.9|8232.9|188
1728648600000|2024-10-11 12:10:00|8236.4|8235.4|8231.1|8230.1|8236.4|8235.4|8230.9|8229.9|188
1728648900000|2024-10-11 12:15:00|8230.9|8229.9|8233.4|8232.4|8233.9|8232.9|8229.1|8228.1|198
1728649200000|2024-10-11 12:20:00|8233.9|8232.9|8228.6|8227.6|8233.9|8232.9|8227.1|8226.1|249
1728649500000|2024-10-11 12:25:00|8228.4|8227.4|8226.6|8225.6|8230.9|8229.9|8226.1|8225.1|295
1728649800000|2024-10-11 12:30:00|8231.4|8230.4|8234.6|8233.6|8235.9|8234.9|8229.6|8228.6|676
1728650100000|2024-10-11 12:35:00|8234.9|8233.9|8229.9|8228.9|8236.4|8235.4|8229.4|8228.4|377
1728650400000|2024-10-11 12:40:00|8230.1|8229.1|8232.1|8231.1|8235.1|8234.1|8229.9|8228.9|204
1728650700000|2024-10-11 12:45:00|8232.4|8231.4|8231.4|8230.4|8233.9|8232.9|8228.6|8227.6|194
1728651000000|2024-10-11 12:50:00|8231.6|8230.6|8229.1|8228.1|8232.9|8231.9|8227.9|8226.9|177
1728651300000|2024-10-11 12:55:00|8229.4|8228.4|8229.4|8228.4|8230.9|8229.9|8224.6|8223.6|156
1728651600000|2024-10-11 13:00:00|8229.6|8228.6|8230.1|8229.1|8232.1|8231.1|8227.6|8226.6|191
1728651900000|2024-10-11 13:05:00|8229.9|8228.9|8230.6|8229.6|8231.6|8230.6|8225.9|8224.9|250
1728652200000|2024-10-11 13:10:00|8230.9|8229.9|8231.6|8230.6|8234.9|8233.9|8230.4|8229.4|151
1728652500000|2024-10-11 13:15:00|8231.4|8230.4|8228.6|8227.6|8232.9|8231.9|8226.9|8225.9|145
1728652800000|2024-10-11 13:20:00|8228.9|8227.9|8232.4|8231.4|8232.6|8231.6|8228.9|8227.9|178
1728653100000|2024-10-11 13:25:00|8232.1|8231.1|8236.1|8235.1|8236.9|8235.9|8231.4|8230.4|343
1728653400000|2024-10-11 13:30:00|8235.6|8234.6|8246.6|8245.6|8250.4|8249.4|8235.6|8234.6|657
1728653700000|2024-10-11 13:35:00|8246.9|8245.9|8247.4|8246.4|8251.9|8250.9|8244.4|8243.4|603
1728654000000|2024-10-11 13:40:00|8247.9|8246.9|8246.9|8245.9|8249.9|8248.9|8242.1|8241.1|674
1728654300000|2024-10-11 13:45:00|8248.1|8247.1|8242.4|8241.4|8248.9|8247.9|8241.9|8240.9|462
1728654600000|2024-10-11 13:50:00|8242.6|8241.6|8246.4|8245.4|8248.9|8247.9|8242.4|8241.4|522
1728654900000|2024-10-11 13:55:00|8246.6|8245.6|8248.6|8247.6|8249.9|8248.9|8245.9|8244.9|455
1728655200000|2024-10-11 14:00:00|8247.6|8246.6|8250.1|8249.1|8250.9|8249.9|8245.9|8244.9|632
1728655500000|2024-10-11 14:05:00|8249.9|8248.9|8257.6|8256.6|8257.6|8256.6|8248.9|8247.9|926
1728655800000|2024-10-11 14:10:00|8257.5|8256.5|8262|8261|8263.3|8262.3|8257.5|8256.5|782
1728656100000|2024-10-11 14:15:00|8262.3|8261.3|8263.3|8262.3|8266.3|8265.3|8261.8|8260.8|637
1728656400000|2024-10-11 14:20:00|8263.8|8262.8|8264.3|8263.3|8265.5|8264.5|8263.3|8262.3|469
1728656700000|2024-10-11 14:25:00|8264.5|8263.5|8264.5|8263.5|8266.8|8265.8|8262.3|8261.3|634
1728657000000|2024-10-11 14:30:00|8264.8|8263.8|8259.3|8258.3|8265.8|8264.8|8258|8257|673
1728657300000|2024-10-11 14:35:00|8259|8258|8260|8259|8261.3|8260.3|8257.8|8256.8|517
1728657600000|2024-10-11 14:40:00|8260.3|8259.3|8260.5|8259.5|8262.8|8261.8|8258.8|8257.8|455
1728657900000|2024-10-11 14:45:00|8260.8|8259.8|8256.5|8255.5|8262.3|8261.3|8255.3|8254.3|741
1728658200000|2024-10-11 14:50:00|8256.8|8255.8|8253.8|8252.8|8257.8|8256.8|8253.3|8252.3|491
1728658500000|2024-10-11 14:55:00|8254|8253|8260.3|8259.3|8260.8|8259.8|8253.8|8252.8|481
1728658800000|2024-10-11 15:00:00|8260|8259|8255.5|8254.5|8260.8|8259.8|8254.3|8253.3|809
1728659100000|2024-10-11 15:05:00|8255.8|8254.8|8257.8|8256.8|8259|8258|8254.8|8253.8|571
1728659400000|2024-10-11 15:10:00|8258|8257|8260.3|8259.3|8261.3|8260.3|8255.8|8254.8|827
1728659700000|2024-10-11 15:15:00|8260.5|8259.5|8257.8|8256.8|8261.3|8260.3|8256.5|8255.5|640
1728660000000|2024-10-11 15:20:00|8258|8257|8254.8|8253.8|8258.5|8257.5|8254.3|8253.3|585
1728660300000|2024-10-11 15:25:00|8255|8254|8254.3|8252.3|8258.3|8257.3|8253.5|8252.3|1903
1728660600000|2024-10-11 15:30:00|8254.5|8252.5|8255.3|8253.3|8259|8257|8254|8252|3493
1728660900000|2024-10-11 15:35:00|8255.5|8253.5|8258.8|8256.8|8258.8|8256.8|8254.8|8252.8|1189
1728661200000|2024-10-11 15:40:00|8258.5|8256.5|8253.8|8251.8|8259.5|8257.5|8253.8|8251.8|284
1728661500000|2024-10-11 15:45:00|8253.5|8251.5|8252.3|8250.3|8255.8|8253.8|8251.3|8249.3|243
1728661800000|2024-10-11 15:50:00|8251.8|8249.8|8249.3|8247.3|8252.8|8250.8|8249.3|8247.3|239
1728662100000|2024-10-11 15:55:00|8249|8247|8252.8|8250.8|8252.8|8250.8|8248.3|8246.3|262
1728662400000|2024-10-11 16:00:00|8252.5|8250.5|8255.3|8253.3|8255.8|8253.8|8251.5|8249.5|253
1728662700000|2024-10-11 16:05:00|8255.5|8253.5|8251.8|8249.8|8255.8|8253.8|8251.5|8249.5|159
1728663000000|2024-10-11 16:10:00|8252.3|8250.3|8252.3|8250.3|8254.3|8252.3|8251.3|8249.3|142
1728663300000|2024-10-11 16:15:00|8252.5|8250.5|8252.3|8250.3|8254.8|8252.8|8251.5|8249.5|182
1728663600000|2024-10-11 16:20:00|8252|8250|8253.5|8251.5|8254.8|8252.8|8251|8249|233
1728663900000|2024-10-11 16:25:00|8253.3|8251.3|8251.3|8249.3|8253.8|8251.8|8249.8|8247.8|145
1728664200000|2024-10-11 16:30:00|8251.5|8249.5|8253.8|8251.8|8253.8|8251.8|8251.3|8249.3|84
1728664500000|2024-10-11 16:35:00|8253.3|8251.3|8252.8|8250.8|8254.8|8252.8|8252.3|8250.3|96
1728664800000|2024-10-11 16:40:00|8252.5|8250.5|8252.3|8250.3|8254.3|8252.3|8251.8|8249.8|144
1728665100000|2024-10-11 16:45:00|8252|8250|8251.8|8249.8|8252.8|8250.8|8250.3|8248.3|124
1728665400000|2024-10-11 16:50:00|8252|8250|8250.5|8248.5|8252.5|8250.5|8250.3|8248.3|128
1728665700000|2024-10-11 16:55:00|8250.3|8248.3|8251.3|8249.3|8252|8250|8249.5|8247.5|175
1728666000000|2024-10-11 17:00:00|8251.5|8249.5|8252|8250|8253.3|8251.3|8251.3|8249.3|271
1728666300000|2024-10-11 17:05:00|8251.8|8249.8|8252.3|8250.3|8252.3|8250.3|8250.5|8248.5|113
1728666600000|2024-10-11 17:10:00|8252.5|8250.5|8250.8|8248.8|8253|8251|8250.8|8248.8|80
1728666900000|2024-10-11 17:15:00|8250.3|8248.3|8251.8|8249.8|8252.3|8250.3|8250|8248|105
1728667200000|2024-10-11 17:20:00|8252|8250|8253.5|8251.5|8253.8|8251.8|8251.8|8249.8|82
1728667500000|2024-10-11 17:25:00|8253.8|8251.8|8255.8|8253.8|8256.3|8254.3|8253.3|8251.3|42
1728667800000|2024-10-11 17:30:00|8256|8254|8255.8|8253.8|8257|8255|8255.5|8253.5|37
1728668100000|2024-10-11 17:35:00|8255.5|8253.5|8258.5|8256.5|8258.8|8256.8|8255|8253|56
1728668400000|2024-10-11 17:40:00|8258.8|8256.8|8260.3|8258.3|8260.3|8258.3|8258|8256|89
1728668700000|2024-10-11 17:45:00|8259.8|8257.8|8257.3|8255.3|8261.8|8259.8|8257.3|8255.3|275
1728669000000|2024-10-11 17:50:00|8257.5|8255.5|8260.3|8258.3|8260.5|8258.5|8256.8|8254.8|168
1728669300000|2024-10-11 17:55:00|8260.5|8258.5|8260.8|8258.8|8262|8260|8259.8|8257.8|105
1728669600000|2024-10-11 18:00:00|8261.3|8259.3|8260.5|8258.5|8262|8260|8260|8258|87
1728669900000|2024-10-11 18:05:00|8260.8|8258.8|8261.5|8259.5|8262.8|8260.8|8260.8|8258.8|73
1728670200000|2024-10-11 18:10:00|8261.8|8259.8|8264.3|8262.3|8264.3|8262.3|8261.8|8259.8|66
1728670500000|2024-10-11 18:15:00|8264|8262|8262.3|8260.3|8264.8|8262.8|8262|8260|102
1728670800000|2024-10-11 18:20:00|8262.5|8260.5|8261.8|8259.8|8263|8261|8261.8|8259.8|18
1728671100000|2024-10-11 18:25:00|8261.3|8259.3|8262.5|8260.5|8263.3|8261.3|8261.3|8259.3|49
1728671400000|2024-10-11 18:30:00|8262.8|8260.8|8262.8|8260.8|8263.8|8261.8|8261.3|8259.3|67
1728671700000|2024-10-11 18:35:00|8262.5|8260.5|8262.3|8260.3|8263.8|8261.8|8260.5|8258.5|102
1728672000000|2024-10-11 18:40:00|8262|8260|8263.3|8261.3|8263.3|8261.3|8261.3|8259.3|23
1728672300000|2024-10-11 18:45:00|8263.5|8261.5|8263|8261|8263.8|8261.8|8262.5|8260.5|49
1728672600000|2024-10-11 18:50:00|8263.3|8261.3|8264.3|8262.3|8264.3|8262.3|8263.3|8261.3|26
1728672900000|2024-10-11 18:55:00|8264.5|8262.5|8264.3|8262.3|8265.8|8263.8|8264.3|8262.3|74
1728673200000|2024-10-11 19:00:00|8264.5|8262.5|8262.8|8260.8|8264.5|8262.5|8262.8|8260.8|90
1728673500000|2024-10-11 19:05:00|8263|8261|8263.3|8261.3|8264.8|8262.8|8262.3|8260.3|57
1728673800000|2024-10-11 19:10:00|8263|8261|8263|8261|8264.3|8262.3|8262.3|8260.3|48
1728674100000|2024-10-11 19:15:00|8263.3|8261.3|8263.8|8261.8|8265.3|8263.3|8263.3|8261.3|79
1728674400000|2024-10-11 19:20:00|8264.3|8262.3|8265.5|8263.5|8265.5|8263.5|8263.8|8261.8|29
1728674700000|2024-10-11 19:25:00|8265.8|8263.8|8264.3|8262.3|8266.5|8264.5|8264.3|8262.3|30
1728675000000|2024-10-11 19:30:00|8263.8|8261.8|8262.3|8260.3|8265|8263|8261|8259|188
1728675300000|2024-10-11 19:35:00|8262|8260|8261.8|8259.8|8262.5|8260.5|8261|8259|55
1728675600000|2024-10-11 19:40:00|8261.5|8259.5|8259.8|8257.8|8261.8|8259.8|8259.3|8257.3|86
1728675900000|2024-10-11 19:45:00|8260|8258|8259.8|8257.8|8262.5|8260.5|8258.3|8256.3|129
1728676200000|2024-10-11 19:50:00|8260|8258|8262.3|8260.3|8262.5|8260.5|8260|8258|170
1728676500000|2024-10-11 19:55:00|8261.8|8259.8|8262.2|8258.2|8262.3|8260.3|8258.3|8256.3|526
1728676800000|2024-10-11 20:00:00|8262|8258|8260.1|8256.1|8263.7|8259.7|8259.6|8255.6|0
1728677100000|2024-10-11 20:05:00|8259.9|8255.9|8258.5|8254.5|8259.9|8255.9|8257.7|8253.7|0
1728677400000|2024-10-11 20:10:00|8258.4|8254.4|8257.4|8253.4|8258.8|8254.8|8257.4|8253.4|0
1728677700000|2024-10-11 20:15:00|8257|8253|8257.6|8253.6|8258.4|8254.4|8255.9|8251.9|0
1728678000000|2024-10-11 20:20:00|8257.5|8253.5|8256.4|8252.4|8258.4|8254.4|8256.4|8252.4|0
1728678300000|2024-10-11 20:25:00|8256.5|8252.5|8255.6|8251.6|8257|8253|8255.5|8251.5|0
1728678600000|2024-10-11 20:30:00|8255.5|8251.5|8251.1|8247.1|8255.5|8251.5|8247.9|8243.9|0
1728678900000|2024-10-11 20:35:00|8251|8247|8255.2|8251.2|8255.2|8251.2|8250.8|8246.8|0
1728679200000|2024-10-11 20:40:00|8255.3|8251.3|8255.3|8251.3|8255.8|8251.8|8255|8251|0
1728679500000|2024-10-11 20:45:00|8255.4|8251.4|8254.8|8250.8|8255.9|8251.9|8254.8|8250.8|0
1728679800000|2024-10-11 20:50:00|8254.9|8250.9|8255.2|8251.2|8255.5|8251.5|8254.2|8250.2|0
1728680100000|2024-10-11 20:55:00|8255.3|8251.3|8254.3|8250.3|8256.1|8252.1|8254|8250|0
1728856800000|2024-10-13 22:00:00|8265.6|8261.6|8263.8|8259.8|8265.6|8261.6|8262|8258|0
1728857100000|2024-10-13 22:05:00|8263.7|8259.7|8261.9|8257.9|8263.8|8259.8|8261.2|8257.2|0
1728857400000|2024-10-13 22:10:00|8262|8258|8260.2|8256.2|8263.5|8259.5|8259.6|8255.6|0
1728857700000|2024-10-13 22:15:00|8260.3|8256.3|8261.9|8257.9|8261.9|8257.9|8260.3|8256.3|0
1728858000000|2024-10-13 22:20:00|8262|8258|8262.8|8258.8|8263.4|8259.4|8261.9|8257.9|0
1728858300000|2024-10-13 22:25:00|8262.9|8258.9|8262.1|8258.1|8263.3|8259.3|8262.1|8258.1|0
1728858600000|2024-10-13 22:30:00|8262.2|8258.2|8263.4|8259.4|8263.8|8259.8|8262.2|8258.2|0
1728858900000|2024-10-13 22:35:00|8263.5|8259.5|8262.4|8258.4|8264.2|8260.2|8262.4|8258.4|0
1728859200000|2024-10-13 22:40:00|8262.3|8258.3|8263.4|8259.4|8263.4|8259.4|8262.1|8258.1|0
1728859500000|2024-10-13 22:45:00|8263.6|8259.6|8263|8259|8264.4|8260.4|8262.4|8258.4|0
1728859800000|2024-10-13 22:50:00|8263.1|8259.1|8263.3|8259.3|8264.3|8260.3|8263.1|8259.1|0
1728860100000|2024-10-13 22:55:00|8263.2|8259.2|8264.1|8260.1|8264.1|8260.1|8262.8|8258.8|0
1728860400000|2024-10-13 23:00:00|8264.2|8260.2|8265.1|8261.1|8265.1|8261.1|8264|8260|0
1728860700000|2024-10-13 23:05:00|8265.2|8261.2|8263.6|8259.6|8266|8262|8263.4|8259.4|0
1728861000000|2024-10-13 23:10:00|8263.5|8259.5|8262.4|8258.4|8263.9|8259.9|8262.1|8258.1|0
1728861300000|2024-10-13 23:15:00|8262|8258|8260.6|8256.6|8262.4|8258.4|8260|8256|0
1728861600000|2024-10-13 23:20:00|8260.5|8256.5|8258.7|8254.7|8261.2|8257.2|8258.7|8254.7|0
1728861900000|2024-10-13 23:25:00|8258.8|8254.8|8258.7|8254.7|8259.3|8255.3|8258.5|8254.5|0
1728862200000|2024-10-13 23:30:00|8258.8|8254.8|8259|8255|8259.3|8255.3|8257.8|8253.8|0
1728862500000|2024-10-13 23:35:00|8259.1|8255.1|8259.1|8255.1|8259.8|8255.8|8258.7|8254.7|0
1728862800000|2024-10-13 23:40:00|8259|8255|8261.4|8257.4|8262.4|8258.4|8258.7|8254.7|0
1728863100000|2024-10-13 23:45:00|8261.3|8257.3|8259.1|8255.1|8261.7|8257.7|8258.3|8254.3|0
1728863400000|2024-10-13 23:50:00|8259.2|8255.2|8259|8255|8259.6|8255.6|8257.7|8253.7|0
1728863700000|2024-10-13 23:55:00|8258.9|8254.9|8260.1|8256.1|8260.7|8256.7|8258.4|8254.4|0
1728864000000|2024-10-14 00:00:00|8260.2|8256.2|8245.4|8242.4|8260.7|8256.7|8241.9|8238.9|163
1728864300000|2024-10-14 00:05:00|8245.6|8242.6|8247.9|8244.9|8248.1|8245.1|8245.6|8242.6|28
1728864600000|2024-10-14 00:10:00|8248.4|8245.4|8246.9|8243.9|8251.1|8248.1|8246.9|8243.9|62
1728864900000|2024-10-14 00:15:00|8249.4|8246.4|8244.9|8241.9|8250.9|8247.9|8242.9|8239.9|147
1728865200000|2024-10-14 00:20:00|8244.6|8241.6|8247.6|8244.6|8248.4|8245.4|8244.6|8241.6|23
1728865500000|2024-10-14 00:25:00|8247.4|8244.4|8249.6|8246.6|8251.1|8248.1|8247.4|8244.4|15
1728865800000|2024-10-14 00:30:00|8249.4|8246.4|8250.9|8247.9|8251.4|8248.4|8248.4|8245.4|12
1728866100000|2024-10-14 00:35:00|8250.6|8247.6|8251.1|8248.1|8251.4|8248.4|8249.9|8246.9|6
1728866400000|2024-10-14 00:40:00|8250.9|8247.9|8249.1|8246.1|8250.9|8247.9|8249.1|8246.1|5
1728866700000|2024-10-14 00:45:00|8248.9|8245.9|8246.6|8243.6|8250.1|8247.1|8246.4|8243.4|27
1728867000000|2024-10-14 00:50:00|8245.9|8242.9|8247.6|8244.6|8248.4|8245.4|8245.9|8242.9|50
1728867300000|2024-10-14 00:55:00|8248.9|8245.9|8247.4|8244.4|8248.9|8245.9|8247.1|8244.1|18
1728867600000|2024-10-14 01:00:00|8247.1|8244.1|8241.6|8238.6|8247.4|8244.4|8241.1|8238.1|35
1728867900000|2024-10-14 01:05:00|8241.4|8238.4|8239.1|8236.1|8242.1|8239.1|8238.1|8235.1|88
1728868200000|2024-10-14 01:10:00|8238.1|8235.1|8242.4|8239.4|8242.9|8239.9|8237.4|8234.4|54
1728868500000|2024-10-14 01:15:00|8242.9|8239.9|8242.1|8239.1|8243.4|8240.4|8239.6|8236.6|12
1728868800000|2024-10-14 01:20:00|8242.4|8239.4|8243.6|8240.6|8245.1|8242.1|8240.4|8237.4|33
1728869100000|2024-10-14 01:25:00|8243.9|8240.9|8246.9|8243.9|8247.4|8244.4|8243.9|8240.9|6
1728869400000|2024-10-14 01:30:00|8246.6|8243.6|8247.1|8244.1|8247.9|8244.9|8243.9|8240.9|18
1728869700000|2024-10-14 01:35:00|8248.1|8245.1|8251.4|8248.4|8252.4|8249.4|8246.1|8243.1|20
1728870000000|2024-10-14 01:40:00|8251.6|8248.6|8249.4|8246.4|8253.6|8250.6|8248.6|8245.6|8
1728870300000|2024-10-14 01:45:00|8249.1|8246.1|8250.9|8247.9|8252.6|8249.6|8248.9|8245.9|31
1728870600000|2024-10-14 01:50:00|8250.6|8247.6|8246.9|8243.9|8252.4|8249.4|8246.9|8243.9|46
1728870900000|2024-10-14 01:55:00|8246.6|8243.6|8244.6|8241.6|8248.4|8245.4|8243.6|8240.6|62
1728871200000|2024-10-14 02:00:00|8244.4|8241.4|8242.4|8239.4|8244.9|8241.9|8241.4|8238.4|22
1728871500000|2024-10-14 02:05:00|8241.6|8238.6|8242.1|8239.1|8242.1|8239.1|8238.9|8235.9|69
1728871800000|2024-10-14 02:10:00|8242.4|8239.4|8242.1|8239.1|8244.9|8241.9|8240.9|8237.9|55
1728872100000|2024-10-14 02:15:00|8244.4|8241.4|8244.1|8241.1|8245.4|8242.4|8243.4|8240.4|8
1728872400000|2024-10-14 02:20:00|8243.6|8240.6|8242.6|8239.6|8243.9|8240.9|8242.1|8239.1|4
1728872700000|2024-10-14 02:25:00|8243.9|8240.9|8242.1|8239.1|8243.9|8240.9|8240.9|8237.9|10
1728873000000|2024-10-14 02:30:00|8242.6|8239.6|8242.1|8239.1|8243.9|8240.9|8241.6|8238.6|26
1728873300000|2024-10-14 02:35:00|8241.9|8238.9|8244.9|8241.9|8245.1|8242.1|8240.9|8237.9|5
1728873600000|2024-10-14 02:40:00|8244.6|8241.6|8244.9|8241.9|8245.9|8242.9|8244.1|8241.1|4
1728873900000|2024-10-14 02:45:00|8245.1|8242.1|8245.4|8242.4|8246.6|8243.6|8242.9|8239.9|16
1728874200000|2024-10-14 02:50:00|8245.9|8242.9|8248.6|8245.6|8248.9|8245.9|8244.9|8241.9|4
1728874500000|2024-10-14 02:55:00|8248.4|8245.4|8247.1|8244.1|8248.9|8245.9|8246.6|8243.6|3
1728874800000|2024-10-14 03:00:00|8246.6|8243.6|8245.4|8242.4|8247.6|8244.6|8244.6|8241.6|14
1728875100000|2024-10-14 03:05:00|8245.9|8242.9|8249.9|8246.9|8249.9|8246.9|8245.9|8242.9|24
1728875400000|2024-10-14 03:10:00|8249.6|8246.6|8250.9|8247.9|8253.1|8250.1|8249.4|8246.4|19
1728875700000|2024-10-14 03:15:00|8250.6|8247.6|8251.4|8248.4|8251.6|8248.6|8249.1|8246.1|13
1728876000000|2024-10-14 03:20:00|8251.1|8248.1|8254.1|8251.1|8254.1|8251.1|8251.1|8248.1|24
1728876300000|2024-10-14 03:25:00|8253.9|8250.9|8253.1|8250.1|8254.1|8251.1|8253.1|8250.1|6
1728876600000|2024-10-14 03:30:00|8252.6|8249.6|8250.1|8247.1|8252.6|8249.6|8250.1|8247.1|7
1728876900000|2024-10-14 03:35:00|8249.9|8246.9|8251.9|8248.9|8251.9|8248.9|8248.9|8245.9|26
1728877200000|2024-10-14 03:40:00|8252.1|8249.1|8252.1|8249.1|8253.1|8250.1|8251.9|8248.9|9
1728877500000|2024-10-14 03:45:00|8251.6|8248.6|8248.9|8245.9|8251.6|8248.6|8248.9|8245.9|7
1728877800000|2024-10-14 03:50:00|8248.4|8245.4|8248.1|8245.1|8248.6|8245.6|8247.9|8244.9|2
1728878100000|2024-10-14 03:55:00|8247.9|8244.9|8247.6|8244.6|8248.6|8245.6|8247.6|8244.6|5
1728878400000|2024-10-14 04:00:00|8247.1|8244.1|8248.1|8245.1|8249.1|8246.1|8247.1|8244.1|5
1728878700000|2024-10-14 04:05:00|8247.9|8244.9|8247.6|8244.6|8248.9|8245.9|8247.1|8244.1|24
1728879000000|2024-10-14 04:10:00|8247.4|8244.4|8248.6|8245.6|8248.6|8245.6|8246.9|8243.9|9
1728879300000|2024-10-14 04:15:00|8248.9|8245.9|8248.1|8245.1|8249.4|8246.4|8248.1|8245.1|24
1728879600000|2024-10-14 04:20:00|8248.4|8245.4|8249.6|8246.6|8250.4|8247.4|8248.4|8245.4|15
1728879900000|2024-10-14 04:25:00|8249.1|8246.1|8248.6|8245.6|8249.4|8246.4|8248.4|8245.4|8
1728880200000|2024-10-14 04:30:00|8248.1|8245.1|8247.6|8244.6|8248.4|8245.4|8247.6|8244.6|15
1728880500000|2024-10-14 04:35:00|8247.1|8244.1|8246.6|8243.6|8247.4|8244.4|8246.6|8243.6|2
1728880800000|2024-10-14 04:40:00|8247.1|8244.1|8246.6|8243.6|8248.6|8245.6|8246.4|8243.4|22
1728881100000|2024-10-14 04:45:00|8246.1|8243.1|8246.4|8243.4|8247.4|8244.4|8246.1|8243.1|11
1728881400000|2024-10-14 04:50:00|8246.6|8243.6|8246.1|8243.1|8246.6|8243.6|8246.1|8243.1|4
1728881700000|2024-10-14 04:55:00|8245.9|8242.9|8245.9|8242.9|8245.9|8242.9|8245.1|8242.1|3
1728882000000|2024-10-14 05:00:00|8245.6|8242.6|8248.1|8245.1|8249.1|8246.1|8245.6|8242.6|40
1728882300000|2024-10-14 05:05:00|8248.4|8245.4|8248.4|8245.4|8249.9|8246.9|8248.1|8245.1|41
1728882600000|2024-10-14 05:10:00|8248.6|8245.6|8249.1|8246.1|8250.1|8247.1|8247.6|8244.6|12
1728882900000|2024-10-14 05:15:00|8249.4|8246.4|8251.9|8248.9|8252.6|8249.6|8248.9|8245.9|21
1728883200000|2024-10-14 05:20:00|8252.1|8249.1|8251.6|8248.6|8252.4|8249.4|8250.6|8247.6|33
1728883500000|2024-10-14 05:25:00|8252.1|8249.1|8250.9|8247.9|8252.4|8249.4|8250.6|8247.6|13
1728883800000|2024-10-14 05:30:00|8250.6|8247.6|8247.9|8244.9|8251.4|8248.4|8247.1|8244.1|39
1728884100000|2024-10-14 05:35:00|8248.1|8245.1|8247.1|8244.1|8249.1|8246.1|8246.1|8243.1|40
1728884400000|2024-10-14 05:40:00|8246.9|8243.9|8246.9|8243.9|8248.1|8245.1|8245.6|8242.6|28
1728884700000|2024-10-14 05:45:00|8247.4|8244.4|8247.4|8244.4|8248.4|8245.4|8247.4|8244.4|4
1728885000000|2024-10-14 05:50:00|8247.9|8244.9|8249.4|8246.4|8249.4|8246.4|8247.1|8244.1|12
1728885300000|2024-10-14 05:55:00|8248.9|8245.9|8247.1|8244.1|8249.4|8246.4|8246.4|8243.4|23
1728885600000|2024-10-14 06:00:00|8248.1|8245.1|8244.6|8242.6|8250.6|8248.6|8244.6|8242.6|171
1728885900000|2024-10-14 06:05:00|8243.6|8241.6|8240.6|8238.6|8244.6|8242.6|8239.9|8237.9|110
1728886200000|2024-10-14 06:10:00|8241.1|8239.1|8242.4|8240.4|8242.9|8240.9|8240.6|8238.6|107
1728886500000|2024-10-14 06:15:00|8242.6|8240.6|8240.1|8238.1|8244.6|8242.6|8239.9|8237.9|89
1728886800000|2024-10-14 06:20:00|8240.6|8238.6|8243.1|8241.1|8245.6|8243.6|8240.6|8238.6|85
1728887100000|2024-10-14 06:25:00|8242.9|8240.9|8242.1|8240.1|8243.4|8241.4|8240.4|8238.4|89
1728887400000|2024-10-14 06:30:00|8243.1|8241.1|8236.6|8234.6|8243.6|8241.6|8234.6|8232.6|191
1728887700000|2024-10-14 06:35:00|8236.4|8234.4|8242.6|8240.6|8242.6|8240.6|8236.4|8234.4|85
1728888000000|2024-10-14 06:40:00|8242.4|8240.4|8245.6|8243.6|8245.9|8243.9|8241.6|8239.6|110
1728888300000|2024-10-14 06:45:00|8245.1|8243.1|8242.9|8240.9|8245.1|8243.1|8242.1|8240.1|109
1728888600000|2024-10-14 06:50:00|8242.4|8240.4|8246.4|8244.4|8246.4|8244.4|8240.4|8238.4|137
1728888900000|2024-10-14 06:55:00|8245.6|8243.6|8247.1|8245.1|8247.1|8245.1|8240.1|8238.1|176
1728889200000|2024-10-14 07:00:00|8246.6|8245.6|8240.1|8239.1|8248.6|8247.6|8236.6|8235.6|1769
1728889500000|2024-10-14 07:05:00|8240.4|8239.4|8240.1|8239.1|8245.1|8244.1|8237.9|8236.9|978
1728889800000|2024-10-14 07:10:00|8239.9|8238.9|8243.9|8242.9|8244.1|8243.1|8237.4|8236.4|577
1728890100000|2024-10-14 07:15:00|8244.1|8243.1|8248.9|8247.9|8249.1|8248.1|8243.6|8242.6|566
1728890400000|2024-10-14 07:20:00|8249.1|8248.1|8252.4|8251.4|8253.6|8252.6|8247.4|8246.4|397
1728890700000|2024-10-14 07:25:00|8252.6|8251.6|8250.1|8249.1|8252.9|8251.9|8248.9|8247.9|316
1728891000000|2024-10-14 07:30:00|8250.9|8249.9|8254.9|8253.9|8254.9|8253.9|8248.9|8247.9|429
1728891300000|2024-10-14 07:35:00|8255.1|8254.1|8262.6|8261.6|8263.6|8262.6|8254.9|8253.9|528
1728891600000|2024-10-14 07:40:00|8262.9|8261.9|8264.4|8263.4|8266.4|8265.4|8260.7|8259.7|399
1728891900000|2024-10-14 07:45:00|8264.7|8263.7|8271.2|8270.2|8271.4|8270.4|8261.7|8260.7|341
1728892200000|2024-10-14 07:50:00|8271.4|8270.4|8271.4|8270.4|8275.2|8274.2|8268.2|8267.2|611
1728892500000|2024-10-14 07:55:00|8271.7|8270.7|8270.9|8269.9|8273.2|8272.2|8270.2|8269.2|324
1728892800000|2024-10-14 08:00:00|8271.2|8270.2|8269.7|8268.7|8272.2|8271.2|8266.4|8265.4|557
1728893100000|2024-10-14 08:05:00|8269.4|8268.4|8264.4|8263.4|8270.7|8269.7|8263.7|8262.7|426
1728893400000|2024-10-14 08:10:00|8264.2|8263.2|8257.9|8256.9|8264.7|8263.7|8257.2|8256.2|633
1728893700000|2024-10-14 08:15:00|8258.2|8257.2|8259.4|8258.4|8259.4|8258.4|8251.9|8250.9|472
1728894000000|2024-10-14 08:20:00|8259.2|8258.2|8255.9|8254.9|8259.7|8258.7|8255.4|8254.4|344
1728894300000|2024-10-14 08:25:00|8255.7|8254.7|8241.7|8240.7|8257.2|8256.2|8238.9|8237.9|760
1728894600000|2024-10-14 08:30:00|8241.4|8240.4|8241.9|8240.9|8251.2|8250.2|8240.9|8239.9|559
1728894900000|2024-10-14 08:35:00|8242.2|8241.2|8247.9|8246.9|8249.7|8248.7|8240.7|8239.7|325
1728895200000|2024-10-14 08:40:00|8247.4|8246.4|8249.4|8248.4|8250.2|8249.2|8246.2|8245.2|221
1728895500000|2024-10-14 08:45:00|8249.7|8248.7|8248.9|8247.9|8251.4|8250.4|8247.4|8246.4|318
1728895800000|2024-10-14 08:50:00|8248.7|8247.7|8246.9|8245.9|8248.7|8247.7|8244.7|8243.7|299
1728896100000|2024-10-14 08:55:00|8246.7|8245.7|8244.4|8243.4|8246.7|8245.7|8240.4|8239.4|283
1728896400000|2024-10-14 09:00:00|8244.7|8243.7|8255.2|8254.2|8255.2|8254.2|8244.4|8243.4|361
1728896700000|2024-10-14 09:05:00|8255.4|8254.4|8252.9|8251.9|8258.2|8257.2|8252.9|8251.9|274
1728897000000|2024-10-14 09:10:00|8253.2|8252.2|8252.7|8251.7|8254.2|8253.2|8250.9|8249.9|138
1728897300000|2024-10-14 09:15:00|8252.4|8251.4|8251.4|8250.4|8252.4|8251.4|8248.2|8247.2|165
1728897600000|2024-10-14 09:20:00|8251.7|8250.7|8250.2|8249.2|8252.9|8251.9|8248.4|8247.4|187
1728897900000|2024-10-14 09:25:00|8250.4|8249.4|8252.9|8251.9|8254.2|8253.2|8249.2|8248.2|131
1728898200000|2024-10-14 09:30:00|8253.2|8252.2|8254.7|8253.7|8254.7|8253.7|8250.2|8249.2|142
1728898500000|2024-10-14 09:35:00|8254.4|8253.4|8247.9|8246.9|8254.9|8253.9|8246.7|8245.7|167
1728898800000|2024-10-14 09:40:00|8247.7|8246.7|8242.9|8241.9|8249.4|8248.4|8242.7|8241.7|164
1728899100000|2024-10-14 09:45:00|8242.7|8241.7|8248.7|8247.7|8248.9|8247.9|8242.4|8241.4|137
1728899400000|2024-10-14 09:50:00|8248.4|8247.4|8245.7|8244.7|8248.9|8247.9|8244.7|8243.7|114
1728899700000|2024-10-14 09:55:00|8245.4|8244.4|8247.4|8246.4|8247.4|8246.4|8243.7|8242.7|135
1728900000000|2024-10-14 10:00:00|8247.2|8246.2|8247.9|8246.9|8250.2|8249.2|8246.2|8245.2|116
1728900300000|2024-10-14 10:05:00|8247.7|8246.7|8252.2|8251.2|8252.7|8251.7|8246.9|8245.9|145
1728900600000|2024-10-14 10:10:00|8251.9|8250.9|8251.9|8250.9|8252.4|8251.4|8248.9|8247.9|124
1728900900000|2024-10-14 10:15:00|8251.7|8250.7|8250.2|8249.2|8254.7|8253.7|8249.4|8248.4|190
1728901200000|2024-10-14 10:20:00|8250.4|8249.4|8250.4|8249.4|8252.7|8251.7|8249.2|8248.2|146
1728901500000|2024-10-14 10:25:00|8250.2|8249.2|8245.7|8244.7|8250.2|8249.2|8245.4|8244.4|177
1728901800000|2024-10-14 10:30:00|8245.4|8244.4|8246.7|8245.7|8248.2|8247.2|8241.7|8240.7|352
1728902100000|2024-10-14 10:35:00|8246.4|8245.4|8245.9|8244.9|8247.2|8246.2|8243.7|8242.7|258
1728902400000|2024-10-14 10:40:00|8246.2|8245.2|8244.9|8243.9|8246.2|8245.2|8241.4|8240.4|295
1728902700000|2024-10-14 10:45:00|8244.7|8243.7|8245.7|8244.7|8246.4|8245.4|8243.2|8242.2|216
1728903000000|2024-10-14 10:50:00|8246.2|8245.2|8247.7|8246.7|8249.2|8248.2|8244.9|8243.9|406
1728903300000|2024-10-14 10:55:00|8247.2|8246.2|8239.2|8238.2|8247.7|8246.7|8236.7|8235.7|729
1728903600000|2024-10-14 11:00:00|8240.4|8239.4|8244.7|8243.7|8245.2|8244.2|8239.2|8238.2|700
1728903900000|2024-10-14 11:05:00|8244.2|8243.2|8247.7|8246.7|8248.2|8247.2|8244.2|8243.2|422
1728904200000|2024-10-14 11:10:00|8247.2|8246.2|8250.7|8249.7|8251.4|8250.4|8246.9|8245.9|148
1728904500000|2024-10-14 11:15:00|8250.4|8249.4|8246.7|8245.7|8250.4|8249.4|8245.2|8244.2|137
1728904800000|2024-10-14 11:20:00|8246.4|8245.4|8250.7|8249.7|8251.2|8250.2|8246.4|8245.4|130
1728905100000|2024-10-14 11:25:00|8250.4|8249.4|8250.9|8249.9|8253.2|8252.2|8249.9|8248.9|247
1728905400000|2024-10-14 11:30:00|8250.7|8249.7|8254.4|8253.4|8254.7|8253.7|8250.4|8249.4|403
1728905700000|2024-10-14 11:35:00|8254.2|8253.2|8254.4|8253.4|8255.4|8254.4|8252.7|8251.7|154
1728906000000|2024-10-14 11:40:00|8254.6|8253.6|8255.1|8254.1|8255.6|8254.6|8253.4|8252.4|82
1728906300000|2024-10-14 11:45:00|8255.4|8254.4|8258.1|8257.1|8258.6|8257.6|8255.4|8254.4|120
1728906600000|2024-10-14 11:50:00|8258.4|8257.4|8257.4|8256.4|8258.4|8257.4|8254.4|8253.4|115
1728906900000|2024-10-14 11:55:00|8257.6|8256.6|8259.6|8258.6|8261.4|8260.4|8257.1|8256.1|183
1728907200000|2024-10-14 12:00:00|8259.9|8258.9|8258.6|8257.6|8261.1|8260.1|8258.4|8257.4|154
1728907500000|2024-10-14 12:05:00|8258.9|8257.9|8255.6|8254.6|8259.9|8258.9|8254.4|8253.4|191
1728907800000|2024-10-14 12:10:00|8255.4|8254.4|8257.4|8256.4|8258.4|8257.4|8254.9|8253.9|145
1728908100000|2024-10-14 12:15:00|8257.9|8256.9|8258.4|8257.4|8260.4|8259.4|8256.9|8255.9|191
1728908400000|2024-10-14 12:20:00|8257.9|8256.9|8259.4|8258.4|8260.1|8259.1|8257.9|8256.9|181
1728908700000|2024-10-14 12:25:00|8259.6|8258.6|8263.1|8262.1|8263.1|8262.1|8258.4|8257.4|152
1728909000000|2024-10-14 12:30:00|8262.9|8261.9|8266.1|8265.1|8266.9|8265.9|8262.9|8261.9|280
1728909300000|2024-10-14 12:35:00|8266.4|8265.4|8264.9|8263.9|8266.9|8265.9|8263.4|8262.4|354
1728909600000|2024-10-14 12:40:00|8265.4|8264.4|8265.1|8264.1|8265.6|8264.6|8262.4|8261.4|235
1728909900000|2024-10-14 12:45:00|8264.9|8263.9|8262.1|8261.1|8265.4|8264.4|8261.4|8260.4|111
1728910200000|2024-10-14 12:50:00|8261.9|8260.9|8266.9|8265.9|8268.6|8267.6|8261.9|8260.9|197
1728910500000|2024-10-14 12:55:00|8267.1|8266.1|8263.1|8262.1|8267.6|8266.6|8262.4|8261.4|184
1728910800000|2024-10-14 13:00:00|8263.4|8262.4|8261.9|8260.9|8265.6|8264.6|8261.9|8260.9|427
1728911100000|2024-10-14 13:05:00|8262.1|8261.1|8265.6|8264.6|8266.4|8265.4|8259.9|8258.9|241
1728911400000|2024-10-14 13:10:00|8265.9|8264.9|8266.1|8265.1|8266.9|8265.9|8263.6|8262.6|154
1728911700000|2024-10-14 13:15:00|8266.4|8265.4|8266.4|8265.4|8268.4|8267.4|8265.4|8264.4|219
1728912000000|2024-10-14 13:20:00|8266.1|8265.1|8264.6|8263.6|8266.9|8265.9|8262.9|8261.9|181
1728912300000|2024-10-14 13:25:00|8264.4|8263.4|8264.4|8263.4|8266.9|8265.9|8263.4|8262.4|277
1728912600000|2024-10-14 13:30:00|8265.1|8264.1|8259.9|8258.9|8266.4|8265.4|8256.9|8255.9|842
1728912900000|2024-10-14 13:35:00|8259.4|8258.4|8254.1|8253.1|8260.4|8259.4|8251.4|8250.4|1085
1728913200000|2024-10-14 13:40:00|8254.4|8253.4|8273.9|8272.9|8275.6|8274.6|8252.6|8251.6|1116
1728913500000|2024-10-14 13:45:00|8274.1|8273.1|8286.9|8285.9|8287.4|8286.4|8271.6|8270.6|1261
1728913800000|2024-10-14 13:50:00|8287.1|8286.1|8278.1|8277.1|8289.1|8288.1|8274.9|8273.9|1718
1728914100000|2024-10-14 13:55:00|8278.4|8277.4|8279.1|8278.1|8283.1|8282.1|8277.9|8276.9|578
1728914400000|2024-10-14 14:00:00|8279.6|8278.6|8278.6|8277.6|8282.4|8281.4|8277.4|8276.4|752
1728914700000|2024-10-14 14:05:00|8279.4|8278.4|8276.6|8275.6|8280.4|8279.4|8273.1|8272.1|519
1728915000000|2024-10-14 14:10:00|8276.1|8275.1|8283.6|8282.6|8283.6|8282.6|8275.9|8274.9|474
1728915300000|2024-10-14 14:15:00|8283.4|8282.4|8275.6|8274.6|8283.4|8282.4|8275.4|8274.4|524
1728915600000|2024-10-14 14:20:00|8275.9|8274.9|8279.4|8278.4|8281.9|8280.9|8275.6|8274.6|334
1728915900000|2024-10-14 14:25:00|8279.1|8278.1|8277.1|8276.1|8280.1|8279.1|8275.9|8274.9|370
1728916200000|2024-10-14 14:30:00|8276.9|8275.9|8274.4|8273.4|8279.4|8278.4|8273.4|8272.4|354
1728916500000|2024-10-14 14:35:00|8275.1|8274.1|8275.9|8274.9|8277.4|8276.4|8272.1|8271.1|352
1728916800000|2024-10-14 14:40:00|8275.6|8274.6|8275.4|8274.4|8278.4|8277.4|8275.1|8274.1|498
1728917100000|2024-10-14 14:45:00|8275.1|8274.1|8279.4|8278.4|8279.9|8278.9|8274.9|8273.9|593
1728917400000|2024-10-14 14:50:00|8279.1|8278.1|8280.9|8279.9|8280.9|8279.9|8276.4|8275.4|527
1728917700000|2024-10-14 14:55:00|8280.4|8279.4|8279.6|8278.6|8283.4|8282.4|8278.9|8277.9|507
1728918000000|2024-10-14 15:00:00|8279.9|8278.9|8275.9|8274.9|8280.9|8279.9|8275.1|8274.1|563
1728918300000|2024-10-14 15:05:00|8275.6|8274.6|8281.4|8280.4|8281.4|8280.4|8275.4|8274.4|410
1728918600000|2024-10-14 15:10:00|8281.1|8280.1|8282.4|8281.4|8283.6|8282.6|8280.9|8279.9|390
1728918900000|2024-10-14 15:15:00|8281.9|8280.9|8283.4|8282.4|8283.9|8282.9|8280.6|8279.6|338
1728919200000|2024-10-14 15:20:00|8282.9|8281.9|8283.4|8282.4|8286.4|8285.4|8282.9|8281.9|890
1728919500000|2024-10-14 15:25:00|8283.6|8282.6|8286.9|8284.9|8287.9|8286.9|8283.4|8282.4|1682
1728919800000|2024-10-14 15:30:00|8286.4|8284.4|8293.4|8291.4|8293.6|8291.6|8283.6|8281.6|3202
1728920100000|2024-10-14 15:35:00|8292.9|8290.9|8299.9|8297.9|8300.4|8298.4|8292.6|8290.6|2064
1728920400000|2024-10-14 15:40:00|8299.6|8297.6|8296.4|8294.4|8299.9|8297.9|8294.4|8292.4|904
1728920700000|2024-10-14 15:45:00|8296.6|8294.6|8298.6|8296.6|8299.4|8297.4|8296.1|8294.1|439
1728921000000|2024-10-14 15:50:00|8298.4|8296.4|8300.4|8298.4|8302.9|8300.9|8298.4|8296.4|539
1728921300000|2024-10-14 15:55:00|8299.9|8297.9|8304.9|8302.9|8305.1|8303.1|8299.4|8297.4|393
1728921600000|2024-10-14 16:00:00|8304.4|8302.4|8304.9|8302.9|8308.4|8306.4|8303.9|8301.9|390
1728921900000|2024-10-14 16:05:00|8304.4|8302.4|8304.6|8302.6|8307.9|8305.9|8304.4|8302.4|305
1728922200000|2024-10-14 16:10:00|8304.9|8302.9|8309.1|8307.1|8309.1|8307.1|8304.4|8302.4|254
1728922500000|2024-10-14 16:15:00|8308.9|8306.9|8308.6|8306.6|8310.1|8308.1|8307.4|8305.4|308
1728922800000|2024-10-14 16:20:00|8308.9|8306.9|8313.4|8311.4|8314.9|8312.9|8308.9|8306.9|315
1728923100000|2024-10-14 16:25:00|8313.9|8311.9|8314.4|8312.4|8314.9|8312.9|8312.9|8310.9|236
1728923400000|2024-10-14 16:30:00|8314.9|8312.9|8316.4|8314.4|8316.4|8314.4|8313.9|8311.9|258
1728923700000|2024-10-14 16:35:00|8316.6|8314.6|8316.9|8314.9|8317.4|8315.4|8315.9|8313.9|138
1728924000000|2024-10-14 16:40:00|8316.4|8314.4|8314.9|8312.9|8316.9|8314.9|8314.9|8312.9|147
1728924300000|2024-10-14 16:45:00|8315.4|8313.4|8313.4|8311.4|8315.4|8313.4|8312.4|8310.4|189
1728924600000|2024-10-14 16:50:00|8313.1|8311.1|8313.4|8311.4|8314.9|8312.9|8312.9|8310.9|186
1728924900000|2024-10-14 16:55:00|8313.1|8311.1|8313.9|8311.9|8314.9|8312.9|8313.1|8311.1|154
1728925200000|2024-10-14 17:00:00|8313.4|8311.4|8313.4|8311.4|8313.9|8311.9|8311.9|8309.9|101
1728925500000|2024-10-14 17:05:00|8313.1|8311.1|8310.4|8308.4|8313.4|8311.4|8310.4|8308.4|147
1728925800000|2024-10-14 17:10:00|8310.6|8308.6|8307.4|8305.4|8311.4|8309.4|8307.4|8305.4|206
1728926100000|2024-10-14 17:15:00|8307.6|8305.6|8308.9|8306.9|8309.4|8307.4|8306.9|8304.9|112
1728926400000|2024-10-14 17:20:00|8309.1|8307.1|8308.9|8306.9|8309.9|8307.9|8308.9|8306.9|53
1728926700000|2024-10-14 17:25:00|8308.4|8306.4|8310.4|8308.4|8310.9|8308.9|8308.4|8306.4|66
1728927000000|2024-10-14 17:30:00|8309.6|8307.6|8309.4|8307.4|8309.9|8307.9|8308.4|8306.4|101
1728927300000|2024-10-14 17:35:00|8309.1|8307.1|8309.9|8307.9|8310.1|8308.1|8307.9|8305.9|58
1728927600000|2024-10-14 17:40:00|8309.4|8307.4|8309.4|8307.4|8310.1|8308.1|8308.9|8306.9|38
1728927900000|2024-10-14 17:45:00|8308.9|8306.9|8308.4|8306.4|8309.4|8307.4|8307.9|8305.9|26
1728928200000|2024-10-14 17:50:00|8308.6|8306.6|8307.9|8305.9|8310.6|8308.6|8307.9|8305.9|36
1728928500000|2024-10-14 17:55:00|8308.1|8306.1|8308.4|8306.4|8309.4|8307.4|8307.9|8305.9|68
1728928800000|2024-10-14 18:00:00|8307.9|8305.9|8307.9|8305.9|8308.6|8306.6|8305.9|8303.9|91
1728929100000|2024-10-14 18:05:00|8308.4|8306.4|8311.4|8309.4|8311.9|8309.9|8307.9|8305.9|85
1728929400000|2024-10-14 18:10:00|8311.9|8309.9|8310.9|8308.9|8311.9|8309.9|8310.4|8308.4|53
1728929700000|2024-10-14 18:15:00|8311.1|8309.1|8311.1|8309.1|8312.1|8310.1|8309.9|8307.9|36
1728930000000|2024-10-14 18:20:00|8311.4|8309.4|8312.9|8310.9|8313.1|8311.1|8310.9|8308.9|73
1728930300000|2024-10-14 18:25:00|8313.1|8311.1|8311.9|8309.9|8313.4|8311.4|8311.4|8309.4|125
1728930600000|2024-10-14 18:30:00|8312.1|8310.1|8314.9|8312.9|8315.4|8313.4|8312.1|8310.1|290
1728930900000|2024-10-14 18:35:00|8315.1|8313.1|8314.4|8312.4|8316.1|8314.1|8314.4|8312.4|63
1728931200000|2024-10-14 18:40:00|8314.9|8312.9|8316.1|8314.1|8316.4|8314.4|8314.9|8312.9|84
1728931500000|2024-10-14 18:45:00|8316.4|8314.4|8315.4|8313.4|8317.4|8315.4|8314.9|8312.9|25
1728931800000|2024-10-14 18:50:00|8315.6|8313.6|8315.6|8313.6|8316.4|8314.4|8314.9|8312.9|66
1728932100000|2024-10-14 18:55:00|8315.4|8313.4|8315.6|8313.6|8316.4|8314.4|8314.6|8312.6|90
1728932400000|2024-10-14 19:00:00|8315.9|8313.9|8316.4|8314.4|8317.4|8315.4|8314.9|8312.9|249
1728932700000|2024-10-14 19:05:00|8316.1|8314.1|8316.9|8314.9|8317.6|8315.6|8316.1|8314.1|61
1728933000000|2024-10-14 19:10:00|8317.4|8315.4|8316.9|8314.9|8317.6|8315.6|8316.4|8314.4|83
1728933300000|2024-10-14 19:15:00|8317.1|8315.1|8315.9|8313.9|8317.4|8315.4|8314.9|8312.9|91
1728933600000|2024-10-14 19:20:00|8315.6|8313.6|8316.4|8314.4|8316.4|8314.4|8314.9|8312.9|80
1728933900000|2024-10-14 19:25:00|8316.6|8314.6|8314.4|8312.4|8317.1|8315.1|8313.9|8311.9|116
1728934200000|2024-10-14 19:30:00|8314.1|8312.1|8314.1|8312.1|8315.6|8313.6|8312.9|8310.9|131
1728934500000|2024-10-14 19:35:00|8313.9|8311.9|8313.4|8311.4|8315.4|8313.4|8312.9|8310.9|68
1728934800000|2024-10-14 19:40:00|8313.9|8311.9|8317.9|8315.9|8318.1|8316.1|8313.4|8311.4|364
1728935100000|2024-10-14 19:45:00|8317.6|8315.6|8318.9|8316.9|8319.9|8317.9|8316.6|8314.6|65
1728935400000|2024-10-14 19:50:00|8318.6|8316.6|8318.9|8316.9|8319.6|8317.6|8317.6|8315.6|122
1728935700000|2024-10-14 19:55:00|8318.6|8316.6|8317.1|8313.1|8318.9|8316.9|8314.9|8312.7|210
1728936000000|2024-10-14 20:00:00|8318|8314|8315.3|8311.3|8319.7|8315.7|8315.3|8311.3|0
1728936300000|2024-10-14 20:05:00|8315.2|8311.2|8317.3|8313.3|8317.7|8313.7|8315.1|8311.1|0
1728936600000|2024-10-14 20:10:00|8317.2|8313.2|8316.4|8312.4|8317.8|8313.8|8316.4|8312.4|0
1728936900000|2024-10-14 20:15:00|8316.5|8312.5|8317.2|8313.2|8317.5|8313.5|8316.1|8312.1|0
1728937200000|2024-10-14 20:20:00|8317.1|8313.1|8313.1|8309.1|8317.2|8313.2|8313.1|8309.1|0
1728937500000|2024-10-14 20:25:00|8313|8309|8313.8|8309.8|8313.9|8309.9|8312.9|8308.9|0
1728937800000|2024-10-14 20:30:00|8313.7|8309.7|8313.6|8309.6|8313.9|8309.9|8313.4|8309.4|0
1728938100000|2024-10-14 20:35:00|8313.4|8309.4|8313.7|8309.7|8314|8310|8312.6|8308.6|0
1728938400000|2024-10-14 20:40:00|8313.6|8309.6|8316.2|8312.2|8319.4|8315.4|8312.9|8308.9|0
1728938700000|2024-10-14 20:45:00|8316.1|8312.1|8318.5|8314.5|8318.7|8314.7|8315.6|8311.6|0
1728939000000|2024-10-14 20:50:00|8318.6|8314.6|8319|8315|8319.2|8315.2|8318.4|8314.4|0
1728939300000|2024-10-14 20:55:00|8319.1|8315.1|8319.5|8315.5|8320.1|8316.1|8318.9|8314.9|0
1728939600000|2024-10-14 21:00:00|8319.4|8315.4|8319.4|8315.4|8320|8316|8319.2|8315.2|0
1728939900000|2024-10-14 21:05:00|8319.5|8315.5|8319.1|8315.1|8319.5|8315.5|8319.1|8315.1|0
1728940200000|2024-10-14 21:10:00|8319|8315|8316.9|8312.9|8319|8315|8315.8|8311.8|0
1728940500000|2024-10-14 21:15:00|8317.1|8313.1|8317.5|8313.5|8317.5|8313.5|8316.2|8312.2|0
1728940800000|2024-10-14 21:20:00|8317.4|8313.4|8317.9|8313.9|8318.2|8314.2|8317.3|8313.3|0
1728941100000|2024-10-14 21:25:00|8318|8314|8318.2|8314.2|8318.2|8314.2|8317.9|8313.9|0
1728941400000|2024-10-14 21:30:00|8318.1|8314.1|8318.1|8314.1|8318.2|8314.2|8318.1|8314.1|0
1728941700000|2024-10-14 21:35:00|8318.2|8314.2|8317.9|8313.9|8318.2|8314.2|8317.9|8313.9|0
1728942000000|2024-10-14 21:40:00|8318|8314|8318.4|8314.4|8318.7|8314.7|8318|8314|0
1728942300000|2024-10-14 21:45:00|8318.3|8314.3|8317.5|8313.5|8318.3|8314.3|8317.5|8313.5|0
1728942600000|2024-10-14 21:50:00|8317.7|8313.7|8317.4|8313.4|8317.8|8313.8|8317.4|8313.4|0
1728942900000|2024-10-14 21:55:00|8317.5|8313.5|8317.4|8313.4|8318.1|8314.1|8317.3|8313.3|0
1728943200000|2024-10-14 22:00:00|8318|8314|8321.3|8317.3|8321.6|8317.6|8316.4|8312.4|0
1728943500000|2024-10-14 22:05:00|8321.2|8317.2|8321|8317|8321.2|8317.2|8317.8|8313.8|0
1728943800000|2024-10-14 22:10:00|8320.9|8316.9|8323.3|8319.3|8324|8320|8320.7|8316.7|0
1728944100000|2024-10-14 22:15:00|8323.4|8319.4|8323.1|8319.1|8324.3|8320.3|8323.1|8319.1|0
1728944400000|2024-10-14 22:20:00|8323|8319|8322.8|8318.8|8323.1|8319.1|8322.6|8318.6|0
1728944700000|2024-10-14 22:25:00|8322.9|8318.9|8323.2|8319.2|8323.8|8319.8|8322.6|8318.6|0
1728945000000|2024-10-14 22:30:00|8323.4|8319.4|8323.2|8319.2|8323.5|8319.5|8323.1|8319.1|0
1728945300000|2024-10-14 22:35:00|8323.1|8319.1|8320.8|8316.8|8323.1|8319.1|8320.5|8316.5|0
1728945600000|2024-10-14 22:40:00|8321.7|8317.7|8322|8318|8322|8318|8321.1|8317.1|0
1728945900000|2024-10-14 22:45:00|8321.9|8317.9|8321.8|8317.8|8322.8|8318.8|8321.4|8317.4|0
1728946200000|2024-10-14 22:50:00|8321.7|8317.7|8320.9|8316.9|8321.8|8317.8|8320.9|8316.9|0
1728946500000|2024-10-14 22:55:00|8321|8317|8322.4|8318.4|8322.8|8318.8|8321|8317|0
1728946800000|2024-10-14 23:00:00|8322.2|8318.2|8322.7|8318.7|8322.9|8318.9|8321.8|8317.8|0
1728947100000|2024-10-14 23:05:00|8322.6|8318.6|8322.3|8318.3|8322.6|8318.6|8322.3|8318.3|0
1728947400000|2024-10-14 23:10:00|8322.4|8318.4|8323|8319|8323|8319|8322|8318|0
1728947700000|2024-10-14 23:15:00|8323.1|8319.1|8323.2|8319.2|8323.4|8319.4|8322.6|8318.6|0
1728948000000|2024-10-14 23:20:00|8323.3|8319.3|8324.6|8320.6|8324.9|8320.9|8323.2|8319.2|0
1728948300000|2024-10-14 23:25:00|8324.7|8320.7|8325.1|8321.1|8325.3|8321.3|8324.5|8320.5|0
1728948600000|2024-10-14 23:30:00|8325|8321|8324.8|8320.8|8326|8322|8324.8|8320.8|0
1728948900000|2024-10-14 23:35:00|8324.9|8320.9|8324.5|8320.5|8325.1|8321.1|8324.2|8320.2|0
1728949200000|2024-10-14 23:40:00|8324.4|8320.4|8325|8321|8325.5|8321.5|8324.2|8320.2|0
1728949500000|2024-10-14 23:45:00|8325.1|8321.1|8325|8321|8325.4|8321.4|8324.7|8320.7|0
1728949800000|2024-10-14 23:50:00|8325.1|8321.1|8325|8321|8325.5|8321.5|8325|8321|0
1728950100000|2024-10-14 23:55:00|8325.1|8321.1|8324.7|8320.7|8325.3|8321.3|8324.2|8320.2|0
1728950400000|2024-10-15 00:00:00|8324.8|8320.8|8327|8324|8327.5|8324.5|8322|8319|129
1728950700000|2024-10-15 00:05:00|8326.7|8323.7|8320.7|8317.7|8327|8324|8320.5|8317.5|46
1728951000000|2024-10-15 00:10:00|8320|8317|8317.2|8314.2|8320|8317|8316|8313|55
1728951300000|2024-10-15 00:15:00|8317|8314|8319.5|8316.5|8320.2|8317.2|8316|8313|56
1728951600000|2024-10-15 00:20:00|8319.7|8316.7|8320.2|8317.2|8320.2|8317.2|8318.5|8315.5|5
1728951900000|2024-10-15 00:25:00|8320|8317|8325.2|8322.2|8325.2|8322.2|8320|8317|18
1728952200000|2024-10-15 00:30:00|8326|8323|8326.2|8323.2|8326.2|8323.2|8324|8321|16
1728952500000|2024-10-15 00:35:00|8326.7|8323.7|8327.5|8324.5|8328|8325|8325.7|8322.7|10
1728952800000|2024-10-15 00:40:00|8328|8325|8327|8324|8328|8325|8326.2|8323.2|4
1728953100000|2024-10-15 00:45:00|8326.7|8323.7|8324.5|8321.5|8327.2|8324.2|8321.5|8318.5|66
1728953400000|2024-10-15 00:50:00|8324|8321|8325|8322|8325.5|8322.5|8322.5|8319.5|13
1728953700000|2024-10-15 00:55:00|8325.2|8322.2|8324.5|8321.5|8325.7|8322.7|8324.5|8321.5|14
1728954000000|2024-10-15 01:00:00|8324.2|8321.2|8322.7|8319.7|8325.5|8322.5|8322.2|8319.2|25
1728954300000|2024-10-15 01:05:00|8322.5|8319.5|8322.2|8319.2|8324|8321|8322|8319|34
1728954600000|2024-10-15 01:10:00|8322.5|8319.5|8325.2|8322.2|8325.7|8322.7|8322.5|8319.5|27
1728954900000|2024-10-15 01:15:00|8325|8322|8325.7|8322.7|8326.2|8323.2|8323.7|8320.7|31
1728955200000|2024-10-15 01:20:00|8326.2|8323.2|8324.5|8321.5|8326.2|8323.2|8324.5|8321.5|18
1728955500000|2024-10-15 01:25:00|8324.2|8321.2|8324|8321|8324.5|8321.5|8323|8320|26
1728955800000|2024-10-15 01:30:00|8323.7|8320.7|8325|8322|8326|8323|8323.7|8320.7|17
1728956100000|2024-10-15 01:35:00|8324.7|8321.7|8326|8323|8327.2|8324.2|8323.2|8320.2|49
1728956400000|2024-10-15 01:40:00|8326.2|8323.2|8327.2|8324.2|8327.5|8324.5|8325.7|8322.7|20
1728956700000|2024-10-15 01:45:00|8328|8325|8328.2|8325.2|8328.5|8325.5|8327.2|8324.2|11
1728957000000|2024-10-15 01:50:00|8329|8326|8332.2|8329.2|8332.2|8329.2|8329|8326|28
1728957300000|2024-10-15 01:55:00|8331.2|8328.2|8328.7|8325.7|8331.2|8328.2|8326.7|8323.7|30
1728957600000|2024-10-15 02:00:00|8328|8325|8329.2|8326.2|8331.5|8328.5|8326.5|8323.5|38
1728957900000|2024-10-15 02:05:00|8329|8326|8325.7|8322.7|8329.2|8326.2|8325.7|8322.7|22
1728958200000|2024-10-15 02:10:00|8325.5|8322.5|8325.2|8322.2|8327.5|8324.5|8325|8322|24
1728958500000|2024-10-15 02:15:00|8326|8323|8325.5|8322.5|8327.2|8324.2|8325.2|8322.2|9
1728958800000|2024-10-15 02:20:00|8325.7|8322.7|8326.5|8323.5|8327.2|8324.2|8325.5|8322.5|24
1728959100000|2024-10-15 02:25:00|8326.2|8323.2|8326.5|8323.5|8327.7|8324.7|8326|8323|12
1728959400000|2024-10-15 02:30:00|8328|8325|8330|8327|8330.5|8327.5|8327.7|8324.7|49
1728959700000|2024-10-15 02:35:00|8329.5|8326.5|8328.7|8325.7|8330.7|8327.7|8328.7|8325.7|29
1728960000000|2024-10-15 02:40:00|8328.5|8325.5|8326|8323|8328.5|8325.5|8326|8323|94
1728960300000|2024-10-15 02:45:00|8325.7|8322.7|8323.5|8320.5|8326.7|8323.7|8323.2|8320.2|38
1728960600000|2024-10-15 02:50:00|8323.7|8320.7|8324|8321|8325.7|8322.7|8323|8320|45
1728960900000|2024-10-15 02:55:00|8323.7|8320.7|8323.7|8320.7|8325|8322|8323|8320|14
1728961200000|2024-10-15 03:00:00|8324|8321|8322|8319|8325.2|8322.2|8321.7|8318.7|20
1728961500000|2024-10-15 03:05:00|8321.7|8318.7|8321.7|8318.7|8323.2|8320.2|8320|8317|35
1728961800000|2024-10-15 03:10:00|8321.5|8318.5|8319.2|8316.2|8322|8319|8319.2|8316.2|17
1728962100000|2024-10-15 03:15:00|8318.5|8315.5|8321|8318|8321|8318|8318.2|8315.2|17
1728962400000|2024-10-15 03:20:00|8321.2|8318.2|8320|8317|8321.7|8318.7|8320|8317|9
1728962700000|2024-10-15 03:25:00|8321|8318|8323.2|8320.2|8324.7|8321.7|8319.7|8316.7|32
1728963000000|2024-10-15 03:30:00|8323|8320|8325.5|8322.5|8325.5|8322.5|8321.7|8318.7|41
1728963300000|2024-10-15 03:35:00|8325.2|8322.2|8326.7|8323.7|8326.7|8323.7|8324.5|8321.5|22
1728963600000|2024-10-15 03:40:00|8326.5|8323.5|8324.7|8321.7|8326.7|8323.7|8324.5|8321.5|8
1728963900000|2024-10-15 03:45:00|8324.5|8321.5|8325.2|8322.2|8326.2|8323.2|8323.7|8320.7|11
1728964200000|2024-10-15 03:50:00|8325|8322|8324.2|8321.2|8325|8322|8323.5|8320.5|5
1728964500000|2024-10-15 03:55:00|8324.5|8321.5|8325|8322|8326.5|8323.5|8323.5|8320.5|19
1728964800000|2024-10-15 04:00:00|8324.2|8321.2|8325.7|8322.7|8325.7|8322.7|8323|8320|14
1728965100000|2024-10-15 04:05:00|8326|8323|8324.5|8321.5|8326.2|8323.2|8324.2|8321.2|26
1728965400000|2024-10-15 04:10:00|8324.2|8321.2|8326.2|8323.2|8326.5|8323.5|8324.2|8321.2|10
1728965700000|2024-10-15 04:15:00|8326|8323|8326.2|8323.2|8327.5|8324.5|8326|8323|17
1728966000000|2024-10-15 04:20:00|8326.7|8323.7|8328.2|8325.2|8329.2|8326.2|8326.7|8323.7|31
1728966300000|2024-10-15 04:25:00|8328|8325|8327.7|8324.7|8328.2|8325.2|8326.7|8323.7|12
1728966600000|2024-10-15 04:30:00|8327.5|8324.5|8327.2|8324.2|8329|8326|8327|8324|36
1728966900000|2024-10-15 04:35:00|8327|8324|8327|8324|8329.7|8326.7|8326.5|8323.5|23
1728967200000|2024-10-15 04:40:00|8326.7|8323.7|8326.5|8323.5|8327.5|8324.5|8326|8323|17
1728967500000|2024-10-15 04:45:00|8326.7|8323.7|8327.2|8324.2|8327.7|8324.7|8326.2|8323.2|7
1728967800000|2024-10-15 04:50:00|8326.7|8323.7|8324.5|8321.5|8327|8324|8324.5|8321.5|38
1728968100000|2024-10-15 04:55:00|8325.2|8322.2|8322.2|8319.2|8325.2|8322.2|8322|8319|42
1728968400000|2024-10-15 05:00:00|8322|8319|8321.5|8318.5|8322.2|8319.2|8320.5|8317.5|86
1728968700000|2024-10-15 05:05:00|8321.2|8318.2|8318|8315|8321.2|8318.2|8318|8315|67
1728969000000|2024-10-15 05:10:00|8317.7|8314.7|8316.5|8313.5|8318|8315|8315|8312|103
1728969300000|2024-10-15 05:15:00|8316.7|8313.7|8315.5|8312.5|8317.2|8314.2|8315|8312|42
1728969600000|2024-10-15 05:20:00|8316.7|8313.7|8315.2|8312.2|8317.7|8314.7|8315|8312|39
1728969900000|2024-10-15 05:25:00|8315.5|8312.5|8312.5|8309.5|8315.7|8312.7|8312|8309|13
1728970200000|2024-10-15 05:30:00|8311.7|8308.7|8308.2|8305.2|8311.7|8308.7|8307.5|8304.5|62
1728970500000|2024-10-15 05:35:00|8308|8305|8307|8304|8311.2|8308.2|8305.7|8302.7|165
1728970800000|2024-10-15 05:40:00|8307.2|8304.2|8308|8305|8309.7|8306.7|8306|8303|50
1728971100000|2024-10-15 05:45:00|8308.2|8305.2|8310.2|8307.2|8311.5|8308.5|8308.2|8305.2|24
1728971400000|2024-10-15 05:50:00|8310.5|8307.5|8307|8304|8310.5|8307.5|8306.7|8303.7|39
1728971700000|2024-10-15 05:55:00|8307.2|8304.2|8306.2|8303.2|8307.7|8304.7|8302|8299|112
1728972000000|2024-10-15 06:00:00|8306.5|8303.5|8308.7|8306.7|8311.2|8309.2|8300|8298|221
1728972300000|2024-10-15 06:05:00|8309.2|8307.2|8306.7|8304.7|8311.2|8309.2|8306|8304|185
1728972600000|2024-10-15 06:10:00|8306.5|8304.5|8305.7|8303.7|8308.2|8306.2|8302|8300|195
1728972900000|2024-10-15 06:15:00|8306|8304|8310.2|8308.2|8310.7|8308.7|8305|8303|121
1728973200000|2024-10-15 06:20:00|8310|8308|8309|8307|8310.5|8308.5|8308.2|8306.2|98
1728973500000|2024-10-15 06:25:00|8308.5|8306.5|8304.5|8302.5|8308.5|8306.5|8302.5|8300.5|157
1728973800000|2024-10-15 06:30:00|8304|8302|8311.2|8309.2|8311.5|8309.5|8304|8302|157
1728974100000|2024-10-15 06:35:00|8312.2|8310.2|8307.7|8305.7|8314.7|8312.7|8307.7|8305.7|227
1728974400000|2024-10-15 06:40:00|8307.5|8305.5|8305.2|8303.2|8308.2|8306.2|8303.7|8301.7|208
1728974700000|2024-10-15 06:45:00|8305.5|8303.5|8309.2|8307.2|8311.2|8309.2|8305.5|8303.5|305
1728975000000|2024-10-15 06:50:00|8309|8307|8308.7|8306.7|8311.7|8309.7|8308.7|8306.7|148
1728975300000|2024-10-15 06:55:00|8308.5|8306.5|8303.2|8301.2|8314|8312|8301.7|8299.7|743
1728975600000|2024-10-15 07:00:00|8302.7|8301.7|8294.5|8293.5|8308.2|8307.2|8290.7|8289.7|3569
1728975900000|2024-10-15 07:05:00|8294.7|8293.7|8282.7|8281.7|8295.7|8294.7|8277.7|8276.7|1275
1728976200000|2024-10-15 07:10:00|8282.5|8281.5|8287|8286|8288.5|8287.5|8282|8281|1052
1728976500000|2024-10-15 07:15:00|8288|8287|8288.5|8287.5|8291|8290|8286|8285|830
1728976800000|2024-10-15 07:20:00|8288.2|8287.2|8281.5|8280.5|8289.7|8288.7|8280.2|8279.2|880
1728977100000|2024-10-15 07:25:00|8281.2|8280.2|8283.7|8282.7|8285|8284|8281|8280|647
1728977400000|2024-10-15 07:30:00|8283.5|8282.5|8285.7|8284.7|8289|8288|8282.5|8281.5|708
1728977700000|2024-10-15 07:35:00|8285.5|8284.5|8285.5|8284.5|8286.7|8285.7|8279.5|8278.5|567
1728978000000|2024-10-15 07:40:00|8286|8285|8282|8281|8289|8288|8281.5|8280.5|470
1728978300000|2024-10-15 07:45:00|8281.7|8280.7|8276|8275|8284|8283|8275.5|8274.5|463
1728978600000|2024-10-15 07:50:00|8275.5|8274.5|8273|8272|8277|8276|8271|8270|1056
1728978900000|2024-10-15 07:55:00|8272.5|8271.5|8273.7|8272.7|8277|8276|8270.5|8269.5|669
1728979200000|2024-10-15 08:00:00|8273.5|8272.5|8263.2|8262.2|8274.5|8273.5|8263|8262|984
1728979500000|2024-10-15 08:05:00|8263|8262|8259.7|8258.7|8263.5|8262.5|8256|8255|827
1728979800000|2024-10-15 08:10:00|8259|8258|8256.5|8255.5|8263.5|8262.5|8255.7|8254.7|732
1728980100000|2024-10-15 08:15:00|8256|8255|8257|8256|8261.5|8260.5|8254|8253|689
1728980400000|2024-10-15 08:20:00|8257.2|8256.2|8261.7|8260.7|8262.5|8261.5|8255.7|8254.7|633
1728980700000|2024-10-15 08:25:00|8261.5|8260.5|8260.7|8259.7|8262|8261|8257.2|8256.2|603
1728981000000|2024-10-15 08:30:00|8261|8260|8262.2|8261.2|8264.7|8263.7|8259.2|8258.2|667
1728981300000|2024-10-15 08:35:00|8262|8261|8260.5|8259.5|8264.5|8263.5|8259.7|8258.7|474
1728981600000|2024-10-15 08:40:00|8259.5|8258.5|8255.2|8254.2|8260|8259|8254.7|8253.7|368
1728981900000|2024-10-15 08:45:00|8255|8254|8256.7|8255.7|8260.2|8259.2|8254.2|8253.2|571
1728982200000|2024-10-15 08:50:00|8257|8256|8256|8255|8260.5|8259.5|8255.5|8254.5|461
1728982500000|2024-10-15 08:55:00|8256.7|8255.7|8257.7|8256.7|8259.7|8258.7|8255|8254|314
1728982800000|2024-10-15 09:00:00|8257.5|8256.5|8256.7|8255.7|8261.7|8260.7|8256.5|8255.5|430
1728983100000|2024-10-15 09:05:00|8256.5|8255.5|8259.2|8258.2|8261|8260|8254.7|8253.7|245
1728983400000|2024-10-15 09:10:00|8259|8258|8261.5|8260.5|8263|8262|8258.2|8257.2|311
1728983700000|2024-10-15 09:15:00|8261.2|8260.2|8265|8264|8266|8265|8260.5|8259.5|242
1728984000000|2024-10-15 09:20:00|8265.7|8264.7|8266.5|8265.5|8267.5|8266.5|8263.2|8262.2|384
1728984300000|2024-10-15 09:25:00|8265.7|8264.7|8266.2|8265.2|8266.5|8265.5|8263.2|8262.2|299
1728984600000|2024-10-15 09:30:00|8265.7|8264.7|8263.2|8262.2|8265.7|8264.7|8262.5|8261.5|139
1728984900000|2024-10-15 09:35:00|8263|8262|8261.7|8260.7|8264.5|8263.5|8260|8259|176
1728985200000|2024-10-15 09:40:00|8261.5|8260.5|8262|8261|8262.7|8261.7|8259.2|8258.2|304
1728985500000|2024-10-15 09:45:00|8261.5|8260.5|8262|8261|8264.7|8263.7|8261.2|8260.2|165
1728985800000|2024-10-15 09:50:00|8261.7|8260.7|8261|8260|8264.5|8263.5|8260.7|8259.7|168
1728986100000|2024-10-15 09:55:00|8260.5|8259.5|8255.2|8254.2|8260.5|8259.5|8253.2|8252.2|408
1728986400000|2024-10-15 10:00:00|8255|8254|8252|8251|8255|8254|8250.5|8249.5|458
1728986700000|2024-10-15 10:05:00|8251.7|8250.7|8255|8254|8255.2|8254.2|8249.5|8248.5|259
1728987000000|2024-10-15 10:10:00|8254.7|8253.7|8253.7|8252.7|8255.5|8254.5|8252.7|8251.7|197
1728987300000|2024-10-15 10:15:00|8253.5|8252.5|8247.5|8246.5|8254|8253|8247.2|8246.2|229
1728987600000|2024-10-15 10:20:00|8247.2|8246.2|8246.2|8245.2|8250|8249|8245|8244|453
1728987900000|2024-10-15 10:25:00|8246.5|8245.5|8243.5|8242.5|8246.5|8245.5|8243.2|8242.2|236
1728988200000|2024-10-15 10:30:00|8243|8242|8245.7|8244.7|8248|8247|8241.5|8240.5|493
1728988500000|2024-10-15 10:35:00|8245.5|8244.5|8247|8246|8249|8248|8244|8243|238
1728988800000|2024-10-15 10:40:00|8246.7|8245.7|8247.2|8246.2|8248.5|8247.5|8244.7|8243.7|210
1728989100000|2024-10-15 10:45:00|8247|8246|8249.2|8248.2|8249.5|8248.5|8243.5|8242.5|254
1728989400000|2024-10-15 10:50:00|8249|8248|8243.2|8242.2|8249.5|8248.5|8242.5|8241.5|193
1728989700000|2024-10-15 10:55:00|8243|8242|8246|8245|8248.7|8247.7|8242.2|8241.2|521
1728990000000|2024-10-15 11:00:00|8246.5|8245.5|8244.5|8243.5|8248|8247|8242.2|8241.2|495
1728990300000|2024-10-15 11:05:00|8244.7|8243.7|8248.5|8247.5|8249|8248|8244.5|8243.5|259
1728990600000|2024-10-15 11:10:00|8249|8248|8245.7|8244.7|8249.7|8248.7|8245.5|8244.5|142
1728990900000|2024-10-15 11:15:00|8246|8245|8247.7|8246.7|8249.5|8248.5|8245.7|8244.7|286
1728991200000|2024-10-15 11:20:00|8247.5|8246.5|8249.5|8248.5|8250.5|8249.5|8245|8244|165
1728991500000|2024-10-15 11:25:00|8249.7|8248.7|8250|8249|8254|8253|8249.7|8248.7|182
1728991800000|2024-10-15 11:30:00|8249.7|8248.7|8251.7|8250.7|8252|8251|8249|8248|225
1728992100000|2024-10-15 11:35:00|8251.5|8250.5|8252|8251|8252|8251|8249.5|8248.5|245
1728992400000|2024-10-15 11:40:00|8251.8|8250.8|8255.8|8254.8|8256.3|8255.3|8250.3|8249.3|494
1728992700000|2024-10-15 11:45:00|8256|8255|8257.8|8256.8|8258.5|8257.5|8255|8254|486
1728993000000|2024-10-15 11:50:00|8257.5|8256.5|8259.8|8258.8|8262|8261|8257.3|8256.3|387
1728993300000|2024-10-15 11:55:00|8260|8259|8260.5|8259.5|8261|8260|8257.8|8256.8|165
1728993600000|2024-10-15 12:00:00|8260.3|8259.3|8261.8|8260.8|8265.5|8264.5|8259.8|8258.8|336
1728993900000|2024-10-15 12:05:00|8262.3|8261.3|8267.3|8266.3|8267.8|8266.8|8262|8261|173
1728994200000|2024-10-15 12:10:00|8267.5|8266.5|8267.3|8266.3|8269.3|8268.3|8265.8|8264.8|388
1728994500000|2024-10-15 12:15:00|8267.5|8266.5|8266.5|8265.5|8268.3|8267.3|8264|8263|365
1728994800000|2024-10-15 12:20:00|8266.8|8265.8|8264|8263|8269.5|8268.5|8263.5|8262.5|347
1728995100000|2024-10-15 12:25:00|8264.3|8263.3|8260.5|8259.5|8264.3|8263.3|8259.8|8258.8|242
1728995400000|2024-10-15 12:30:00|8260.3|8259.3|8256.8|8255.8|8261.5|8260.5|8256.8|8255.8|312
1728995700000|2024-10-15 12:35:00|8256.3|8255.3|8259|8258|8261.8|8260.8|8256|8255|253
1728996000000|2024-10-15 12:40:00|8259.3|8258.3|8260.8|8259.8|8264.8|8263.8|8258.3|8257.3|332
1728996300000|2024-10-15 12:45:00|8260.5|8259.5|8262.3|8261.3|8264.3|8263.3|8260.3|8259.3|246
1728996600000|2024-10-15 12:50:00|8262.8|8261.8|8260.3|8259.3|8264.3|8263.3|8259.3|8258.3|232
1728996900000|2024-10-15 12:55:00|8260.8|8259.8|8260.8|8259.8|8263.8|8262.8|8260.3|8259.3|260
1728997200000|2024-10-15 13:00:00|8260.5|8259.5|8262.3|8261.3|8264.3|8263.3|8260|8259|375
1728997500000|2024-10-15 13:05:00|8262.5|8261.5|8265.8|8264.8|8265.8|8264.8|8260|8259|449
1728997800000|2024-10-15 13:10:00|8266|8265|8261.5|8260.5|8267.3|8266.3|8261.3|8260.3|325
1728998100000|2024-10-15 13:15:00|8261.8|8260.8|8262.8|8261.8|8263.8|8262.8|8260.5|8259.5|358
1728998400000|2024-10-15 13:20:00|8261.8|8260.8|8263.3|8262.3|8263.5|8262.5|8259|8258|336
1728998700000|2024-10-15 13:25:00|8262.8|8261.8|8261.8|8260.8|8263|8262|8260|8259|211
1728999000000|2024-10-15 13:30:00|8262|8261|8254.8|8253.8|8264.5|8263.5|8252.8|8251.8|470
1728999300000|2024-10-15 13:35:00|8254.5|8253.5|8255.5|8254.5|8255.5|8254.5|8249.5|8248.5|419
1728999600000|2024-10-15 13:40:00|8255.8|8254.8|8254.8|8253.8|8260|8259|8254.3|8253.3|282
1728999900000|2024-10-15 13:45:00|8255.3|8254.3|8259.3|8258.3|8259.8|8258.8|8254.3|8253.3|252
1729000200000|2024-10-15 13:50:00|8259.5|8258.5|8257.8|8256.8|8262.8|8261.8|8256.3|8255.3|401
1729000500000|2024-10-15 13:55:00|8258|8257|8255.5|8254.5|8258.5|8257.5|8253.3|8252.3|445
1729000800000|2024-10-15 14:00:00|8255.3|8254.3|8261.8|8260.8|8263.3|8262.3|8253.8|8252.8|375
1729001100000|2024-10-15 14:05:00|8261.3|8260.3|8264.3|8263.3|8265.3|8264.3|8258.8|8257.8|355
1729001400000|2024-10-15 14:10:00|8263.8|8262.8|8267.3|8266.3|8269.5|8268.5|8263.5|8262.5|383
1729001700000|2024-10-15 14:15:00|8267.8|8266.8|8273.3|8272.3|8273.8|8272.8|8266.8|8265.8|424
1729002000000|2024-10-15 14:20:00|8273|8272|8264.3|8263.3|8274.3|8273.3|8263.8|8262.8|548
1729002300000|2024-10-15 14:25:00|8263.8|8262.8|8264.5|8263.5|8267.8|8266.8|8262.3|8261.3|747
1729002600000|2024-10-15 14:30:00|8264.3|8263.3|8256|8255|8271|8270|8254.5|8253.5|2573
1729002900000|2024-10-15 14:35:00|8256.3|8255.3|8258.5|8257.5|8263|8262|8252.8|8251.8|1611
1729003200000|2024-10-15 14:40:00|8258.3|8257.3|8261|8260|8264.5|8263.5|8253|8252|1559
1729003500000|2024-10-15 14:45:00|8260.8|8259.8|8260.3|8259.3|8262.8|8261.8|8258.8|8257.8|1105
1729003800000|2024-10-15 14:50:00|8260|8259|8263|8262|8263.5|8262.5|8257.3|8256.3|991
1729004100000|2024-10-15 14:55:00|8262.8|8261.8|8256|8255|8263.3|8262.3|8252.8|8251.8|603
1729004400000|2024-10-15 15:00:00|8255.8|8254.8|8259.3|8258.3|8262.3|8261.3|8253.8|8252.8|613
1729004700000|2024-10-15 15:05:00|8259.8|8258.8|8258|8257|8262.8|8261.8|8256.8|8255.8|522
1729005000000|2024-10-15 15:10:00|8257.8|8256.8|8256.5|8255.5|8260.8|8259.8|8253.3|8252.3|425
1729005300000|2024-10-15 15:15:00|8256.8|8255.8|8259.8|8258.8|8262.3|8261.3|8255.8|8254.8|495
1729005600000|2024-10-15 15:20:00|8260|8259|8253.8|8252.8|8260.3|8259.3|8253.8|8252.8|892
1729005900000|2024-10-15 15:25:00|8254.3|8253.3|8257.8|8255.8|8258.3|8256.8|8253.3|8252.3|2285
1729006200000|2024-10-15 15:30:00|8257.5|8255.5|8246.8|8244.8|8257.8|8255.8|8243.8|8241.8|8797
1729006500000|2024-10-15 15:35:00|8247.5|8245.5|8248.3|8246.3|8250.8|8248.8|8244.5|8242.5|1938
1729006800000|2024-10-15 15:40:00|8247.8|8245.8|8250.8|8248.8|8252|8250|8244.3|8242.3|678
1729007100000|2024-10-15 15:45:00|8249.5|8247.5|8245.3|8243.3|8249.8|8247.8|8241.8|8239.8|2286
1729007400000|2024-10-15 15:50:00|8244.8|8242.8|8242.5|8240.5|8248|8246|8241.3|8239.3|801
1729007700000|2024-10-15 15:55:00|8242.3|8240.3|8244|8242|8244.3|8242.3|8239.3|8237.3|627
1729008000000|2024-10-15 16:00:00|8244.3|8242.3|8245.8|8243.8|8248.3|8246.3|8242|8240|429
1729008300000|2024-10-15 16:05:00|8246|8244|8249.5|8247.5|8251.3|8249.3|8242.3|8240.3|477
1729008600000|2024-10-15 16:10:00|8249.3|8247.3|8247|8245|8250.8|8248.8|8245.8|8243.8|243
1729008900000|2024-10-15 16:15:00|8247.3|8245.3|8250.3|8248.3|8250.8|8248.8|8246.3|8244.3|315
1729009200000|2024-10-15 16:20:00|8250|8248|8254.5|8252.5|8254.5|8252.5|8249.3|8247.3|223
1729009500000|2024-10-15 16:25:00|8254.3|8252.3|8256.8|8254.8|8256.8|8254.8|8253.3|8251.3|335
1729009800000|2024-10-15 16:30:00|8257.3|8255.3|8257.5|8255.5|8257.8|8255.8|8254.8|8252.8|269
1729010100000|2024-10-15 16:35:00|8257.3|8255.3|8256|8254|8257.8|8255.8|8255.5|8253.5|216
1729010400000|2024-10-15 16:40:00|8255.8|8253.8|8254|8252|8257|8255|8253.3|8251.3|259
1729010700000|2024-10-15 16:45:00|8254.3|8252.3|8255.8|8253.8|8255.8|8253.8|8252.3|8250.3|183
1729011000000|2024-10-15 16:50:00|8256|8254|8256.3|8254.3|8257|8255|8254.3|8252.3|112
1729011300000|2024-10-15 16:55:00|8256|8254|8258.3|8256.3|8258.5|8256.5|8256|8254|188
1729011600000|2024-10-15 17:00:00|8258|8256|8258.3|8256.3|8259.3|8257.3|8257.3|8255.3|111
1729011900000|2024-10-15 17:05:00|8258|8256|8256.5|8254.5|8258.8|8256.8|8255.8|8253.8|116
1729012200000|2024-10-15 17:10:00|8256.3|8254.3|8252.3|8250.3|8256.3|8254.3|8250.8|8248.8|283
1729012500000|2024-10-15 17:15:00|8252.8|8250.8|8251.8|8249.8|8253.3|8251.3|8249.5|8247.5|173
1729012800000|2024-10-15 17:20:00|8252|8250|8251.5|8249.5|8252.8|8250.8|8250.8|8248.8|48
1729013100000|2024-10-15 17:25:00|8251.3|8249.3|8248.3|8246.3|8251.3|8249.3|8247.8|8245.8|131
1729013400000|2024-10-15 17:30:00|8248.5|8246.5|8247.8|8245.8|8249.5|8247.5|8246.8|8244.8|92
1729013700000|2024-10-15 17:35:00|8247.5|8245.5|8249.3|8247.3|8249.5|8247.5|8246.5|8244.5|42
1729014000000|2024-10-15 17:40:00|8249.8|8247.8|8249.5|8247.5|8251.5|8249.5|8249.3|8247.3|66
1729014300000|2024-10-15 17:45:00|8249.3|8247.3|8249.8|8247.8|8251.3|8249.3|8248.5|8246.5|58
1729014600000|2024-10-15 17:50:00|8249.3|8247.3|8247.8|8245.8|8250|8248|8247.5|8245.5|68
1729014900000|2024-10-15 17:55:00|8247.3|8245.3|8245.8|8243.8|8247.8|8245.8|8245.3|8243.3|91
1729015200000|2024-10-15 18:00:00|8246|8244|8245.8|8243.8|8247.8|8245.8|8243.8|8241.8|105
1729015500000|2024-10-15 18:05:00|8245.5|8243.5|8244.3|8242.3|8246.3|8244.3|8243.3|8241.3|106
1729015800000|2024-10-15 18:10:00|8244|8242|8242|8240|8245.3|8243.3|8241.8|8239.8|33
1729016100000|2024-10-15 18:15:00|8242.3|8240.3|8242.8|8240.8|8243.8|8241.8|8240.3|8238.3|85
1729016400000|2024-10-15 18:20:00|8242.5|8240.5|8244.3|8242.3|8245.3|8243.3|8241.3|8239.3|113
1729016700000|2024-10-15 18:25:00|8244.5|8242.5|8241|8239|8244.5|8242.5|8239.8|8237.8|69
1729017000000|2024-10-15 18:30:00|8241.3|8239.3|8240.8|8238.8|8242.5|8240.5|8240.8|8238.8|43
1729017300000|2024-10-15 18:35:00|8240.3|8238.3|8242.3|8240.3|8242.3|8240.3|8238.3|8236.3|197
1729017600000|2024-10-15 18:40:00|8242.8|8240.8|8243.8|8241.8|8244|8242|8241.8|8239.8|93
1729017900000|2024-10-15 18:45:00|8244|8242|8245.8|8243.8|8246.3|8244.3|8243.8|8241.8|90
1729018200000|2024-10-15 18:50:00|8245.5|8243.5|8245.3|8243.3|8247.3|8245.3|8244.8|8242.8|63
1729018500000|2024-10-15 18:55:00|8245|8243|8243.3|8241.3|8245.5|8243.5|8242.8|8240.8|76
1729018800000|2024-10-15 19:00:00|8243.5|8241.5|8239.5|8237.5|8244.5|8242.5|8239.3|8237.3|125
1729019100000|2024-10-15 19:05:00|8239.3|8237.3|8237.8|8235.8|8239.8|8237.8|8236.8|8234.8|192
1729019400000|2024-10-15 19:10:00|8238|8236|8239.3|8237.3|8241.8|8239.8|8237.8|8235.8|101
1729019700000|2024-10-15 19:15:00|8239.8|8237.8|8240|8238|8240|8238|8237.5|8235.5|86
1729020000000|2024-10-15 19:20:00|8240.3|8238.3|8245.3|8243.3|8245.3|8243.3|8238.8|8236.8|98
1729020300000|2024-10-15 19:25:00|8245.5|8243.5|8242|8240|8245.8|8243.8|8242|8240|167
1729020600000|2024-10-15 19:30:00|8242.3|8240.3|8239.8|8237.8|8243.3|8241.3|8238.8|8236.8|107
1729020900000|2024-10-15 19:35:00|8239.5|8237.5|8237.3|8235.3|8239.8|8237.8|8235|8233|169
1729021200000|2024-10-15 19:40:00|8237.5|8235.5|8235.8|8233.8|8239.8|8237.8|8235.3|8233.3|140
1729021500000|2024-10-15 19:45:00|8236|8234|8236.8|8234.8|8237.8|8235.8|8233.8|8231.8|247
1729021800000|2024-10-15 19:50:00|8237|8235|8239.8|8237.8|8240.3|8238.3|8235.3|8233.3|411
1729022100000|2024-10-15 19:55:00|8238.8|8236.8|8239.9|8235.9|8240.3|8237.3|8236.3|8234.3|381
1729022400000|2024-10-15 20:00:00|8239.7|8235.7|8236.5|8232.5|8240.5|8236.5|8235.9|8231.9|0
1729022700000|2024-10-15 20:05:00|8236.4|8232.4|8237.4|8233.4|8238.9|8234.9|8235.3|8231.3|0
1729023000000|2024-10-15 20:10:00|8237.5|8233.5|8237.7|8233.7|8238.4|8234.4|8235|8231|0
1729023300000|2024-10-15 20:15:00|8237.8|8233.8|8237.3|8233.3|8238.4|8234.4|8236.9|8232.9|0
1729023600000|2024-10-15 20:20:00|8237.2|8233.2|8239.9|8235.9|8240.6|8236.6|8236.8|8232.8|0
1729023900000|2024-10-15 20:25:00|8240|8236|8239.1|8235.1|8240.7|8236.7|8238.9|8234.9|0
1729024200000|2024-10-15 20:30:00|8239.2|8235.2|8237.7|8233.7|8239.4|8235.4|8237.1|8233.1|0
1729024500000|2024-10-15 20:35:00|8237.6|8233.6|8237.2|8233.2|8238.3|8234.3|8236.3|8232.3|0
1729024800000|2024-10-15 20:40:00|8237.1|8233.1|8235|8231|8237.2|8233.2|8235|8231|0
1729025100000|2024-10-15 20:45:00|8235.1|8231.1|8237.9|8233.9|8238.5|8234.5|8235.1|8231.1|0
1729025400000|2024-10-15 20:50:00|8238|8234|8236.9|8232.9|8238.6|8234.6|8236.6|8232.6|0
1729025700000|2024-10-15 20:55:00|8237|8233|8236.1|8232.1|8237.1|8233.1|8235.7|8231.7|0
1729026000000|2024-10-15 21:00:00|8236.3|8232.3|8236.1|8232.1|8236.6|8232.6|8236|8232|0
1729026300000|2024-10-15 21:05:00|8236|8232|8237|8233|8237.4|8233.4|8236|8232|0
1729026600000|2024-10-15 21:10:00|8236.9|8232.9|8238.1|8234.1|8238.1|8234.1|8236.6|8232.6|0
1729026900000|2024-10-15 21:15:00|8238.2|8234.2|8238.5|8234.5|8238.8|8234.8|8238.2|8234.2|0
1729027200000|2024-10-15 21:20:00|8238.6|8234.6|8238.8|8234.8|8238.8|8234.8|8238.6|8234.6|0
1729027500000|2024-10-15 21:25:00|8238.9|8234.9|8238.8|8234.8|8239.1|8235.1|8238.8|8234.8|0
1729027800000|2024-10-15 21:30:00|8238.7|8234.7|8238.7|8234.7|8238.8|8234.8|8238.7|8234.7|0
1729028100000|2024-10-15 21:35:00|8238.6|8234.6|8238.2|8234.2|8238.6|8234.6|8238.2|8234.2|0
1729028400000|2024-10-15 21:40:00|8238.3|8234.3|8238.5|8234.5|8238.5|8234.5|8238.3|8234.3|0
1729028700000|2024-10-15 21:45:00|8238.4|8234.4|8238.5|8234.5|8238.5|8234.5|8238.2|8234.2|0
1729029000000|2024-10-15 21:50:00|8238.4|8234.4|8238.7|8234.7|8238.7|8234.7|8238.1|8234.1|0
1729029300000|2024-10-15 21:55:00|8238.8|8234.8|8238.6|8234.6|8238.8|8234.8|8238.4|8234.4|0
1729029600000|2024-10-15 22:00:00|8238.5|8234.5|8228.7|8224.7|8238.7|8234.7|8228.1|8224.1|0
1729029900000|2024-10-15 22:05:00|8228.8|8224.8|8227.7|8223.7|8229|8225|8226.7|8222.7|0
1729030200000|2024-10-15 22:10:00|8228|8224|8229.8|8225.8|8229.9|8225.9|8228|8224|0
1729030500000|2024-10-15 22:15:00|8229.7|8225.7|8232.5|8228.5|8232.8|8228.8|8229.6|8225.6|0
1729030800000|2024-10-15 22:20:00|8232.6|8228.6|8234.2|8230.2|8234.6|8230.6|8232.6|8228.6|0
1729031100000|2024-10-15 22:25:00|8234.1|8230.1|8233.7|8229.7|8234.6|8230.6|8233.6|8229.6|0
1729031400000|2024-10-15 22:30:00|8233.9|8229.9|8234.6|8230.6|8234.8|8230.8|8233.9|8229.9|0
1729031700000|2024-10-15 22:35:00|8234.7|8230.7|8235|8231|8235.8|8231.8|8234.6|8230.6|0
1729032000000|2024-10-15 22:40:00|8235.1|8231.1|8233|8229|8235.2|8231.2|8233|8229|0
1729032300000|2024-10-15 22:45:00|8233.1|8229.1|8234.1|8230.1|8234.3|8230.3|8233.1|8229.1|0
1729032600000|2024-10-15 22:50:00|8234|8230|8237.3|8233.3|8237.6|8233.6|8233.9|8229.9|0
1729032900000|2024-10-15 22:55:00|8237.4|8233.4|8237.4|8233.4|8238|8234|8237|8233|0
1729033200000|2024-10-15 23:00:00|8237.5|8233.5|8239.1|8235.1|8240.3|8236.3|8237.5|8233.5|0
1729033500000|2024-10-15 23:05:00|8239|8235|8238.9|8234.9|8239.1|8235.1|8237.4|8233.4|0
1729033800000|2024-10-15 23:10:00|8238.8|8234.8|8238.1|8234.1|8239.7|8235.7|8237.7|8233.7|0
1729034100000|2024-10-15 23:15:00|8238|8234|8239.2|8235.2|8239.4|8235.4|8237.7|8233.7|0
1729034400000|2024-10-15 23:20:00|8239.4|8235.4|8239.1|8235.1|8239.7|8235.7|8238.3|8234.3|0
1729034700000|2024-10-15 23:25:00|8239.2|8235.2|8239.8|8235.8|8239.8|8235.8|8239.1|8235.1|0
1729035000000|2024-10-15 23:30:00|8239.7|8235.7|8239.5|8235.5|8239.8|8235.8|8238.7|8234.7|0
1729035300000|2024-10-15 23:35:00|8239.6|8235.6|8239.2|8235.2|8240|8236|8238.7|8234.7|0
1729035600000|2024-10-15 23:40:00|8239.1|8235.1|8239.8|8235.8|8239.8|8235.8|8238.7|8234.7|0
1729035900000|2024-10-15 23:45:00|8240|8236|8239.8|8235.8|8240.9|8236.9|8239.8|8235.8|0
1729036200000|2024-10-15 23:50:00|8239.7|8235.7|8239.1|8235.1|8239.7|8235.7|8238.1|8234.1|0
1729036500000|2024-10-15 23:55:00|8239.2|8235.2|8240.1|8236.1|8241.1|8237.1|8238.9|8234.9|0
1729036800000|2024-10-16 00:00:00|8240.2|8236.2|8240.2|8237.2|8244.5|8241.5|8239.5|8235.5|198
1729037100000|2024-10-16 00:05:00|8240|8237|8240.2|8237.2|8242.2|8239.2|8239.5|8236.5|23
1729037400000|2024-10-16 00:10:00|8239.7|8236.7|8241.5|8238.5|8243.2|8240.2|8239.2|8236.2|21
1729037700000|2024-10-16 00:15:00|8241.7|8238.7|8242.2|8239.2|8244|8241|8240.5|8237.5|26
1729038000000|2024-10-16 00:20:00|8242|8239|8243|8240|8243.7|8240.7|8241.5|8238.5|6
1729038300000|2024-10-16 00:25:00|8243.5|8240.5|8241.5|8238.5|8243.7|8240.7|8240.2|8237.2|12
1729038600000|2024-10-16 00:30:00|8241.2|8238.2|8240.5|8237.5|8241.7|8238.7|8240|8237|18
1729038900000|2024-10-16 00:35:00|8241|8238|8243.5|8240.5|8243.7|8240.7|8240.5|8237.5|12
1729039200000|2024-10-16 00:40:00|8242.7|8239.7|8240|8237|8243.7|8240.7|8239.2|8236.2|9
1729039500000|2024-10-16 00:45:00|8239.7|8236.7|8239|8236|8240.5|8237.5|8237.5|8234.5|11
1729039800000|2024-10-16 00:50:00|8239.2|8236.2|8239.5|8236.5|8240.2|8237.2|8238.2|8235.2|6
1729040100000|2024-10-16 00:55:00|8239.7|8236.7|8242|8239|8242.2|8239.2|8239|8236|11
1729040400000|2024-10-16 01:00:00|8241.5|8238.5|8240.5|8237.5|8241.7|8238.7|8239.2|8236.2|14
1729040700000|2024-10-16 01:05:00|8240.2|8237.2|8239|8236|8240.7|8237.7|8237.7|8234.7|18
1729041000000|2024-10-16 01:10:00|8238.7|8235.7|8243|8240|8243.2|8240.2|8237.5|8234.5|11
1729041300000|2024-10-16 01:15:00|8243.2|8240.2|8248|8245|8248|8245|8243|8240|19
1729041600000|2024-10-16 01:20:00|8247.7|8244.7|8246.7|8243.7|8248.5|8245.5|8246.5|8243.5|11
1729041900000|2024-10-16 01:25:00|8246.5|8243.5|8246|8243|8247.2|8244.2|8243.7|8240.7|16
1729042200000|2024-10-16 01:30:00|8246.2|8243.2|8249|8246|8250|8247|8245.7|8242.7|6
1729042500000|2024-10-16 01:35:00|8248.7|8245.7|8252.7|8249.7|8252.7|8249.7|8247.7|8244.7|15
1729042800000|2024-10-16 01:40:00|8253|8250|8253.7|8250.7|8255.2|8252.2|8250.7|8247.7|21
1729043100000|2024-10-16 01:45:00|8253.5|8250.5|8249.5|8246.5|8253.5|8250.5|8249.5|8246.5|14
1729043400000|2024-10-16 01:50:00|8249.2|8246.2|8253|8250|8253.2|8250.2|8249|8246|9
1729043700000|2024-10-16 01:55:00|8252.5|8249.5|8247.7|8244.7|8253|8250|8246|8243|15
1729044000000|2024-10-16 02:00:00|8248.7|8245.7|8250.2|8247.2|8251|8248|8248.7|8245.7|13
1729044300000|2024-10-16 02:05:00|8249.7|8246.7|8250|8247|8250.7|8247.7|8248.2|8245.2|6
1729044600000|2024-10-16 02:10:00|8249.7|8246.7|8251.5|8248.5|8251.5|8248.5|8249|8246|6
1729044900000|2024-10-16 02:15:00|8251.2|8248.2|8249.7|8246.7|8251.2|8248.2|8248.2|8245.2|25
1729045200000|2024-10-16 02:20:00|8249.5|8246.5|8251.2|8248.2|8252.5|8249.5|8248.5|8245.5|9
1729045500000|2024-10-16 02:25:00|8251.5|8248.5|8250.2|8247.2|8251.5|8248.5|8249|8246|7
1729045800000|2024-10-16 02:30:00|8250.7|8247.7|8251.7|8248.7|8253.5|8250.5|8249.5|8246.5|5
1729046100000|2024-10-16 02:35:00|8251.5|8248.5|8254|8251|8254|8251|8251.2|8248.2|30
1729046400000|2024-10-16 02:40:00|8254.5|8251.5|8253|8250|8254.7|8251.7|8252.7|8249.7|2
1729046700000|2024-10-16 02:45:00|8253.2|8250.2|8252.7|8249.7|8253.5|8250.5|8252.2|8249.2|10
1729047000000|2024-10-16 02:50:00|8252.5|8249.5|8251.7|8248.7|8252.7|8249.7|8250.2|8247.2|16
1729047300000|2024-10-16 02:55:00|8252.5|8249.5|8252.2|8249.2|8253|8250|8252|8249|2
1729047600000|2024-10-16 03:00:00|8251.7|8248.7|8250.5|8247.5|8252|8249|8250|8247|11
1729047900000|2024-10-16 03:05:00|8251|8248|8254|8251|8256|8253|8251|8248|35
1729048200000|2024-10-16 03:10:00|8253.5|8250.5|8254.7|8251.7|8256|8253|8253.2|8250.2|13
1729048500000|2024-10-16 03:15:00|8254.5|8251.5|8252.5|8249.5|8254.5|8251.5|8252.5|8249.5|9
1729048800000|2024-10-16 03:20:00|8252.2|8249.2|8252.7|8249.7|8255|8252|8252.2|8249.2|15
1729049100000|2024-10-16 03:25:00|8253|8250|8255.2|8252.2|8255.2|8252.2|8253|8250|8
1729049400000|2024-10-16 03:30:00|8255|8252|8252|8249|8255|8252|8252|8249|17
1729049700000|2024-10-16 03:35:00|8251.5|8248.5|8249.5|8246.5|8251.5|8248.5|8249.5|8246.5|0
1729050000000|2024-10-16 03:40:00|8249.7|8246.7|8254|8251|8254.2|8251.2|8249.5|8246.5|5
1729050300000|2024-10-16 03:45:00|8253.7|8250.7|8254|8251|8256|8253|8253|8250|2
1729050600000|2024-10-16 03:50:00|8253.5|8250.5|8253.5|8250.5|8253.5|8250.5|8253|8250|1
1729050900000|2024-10-16 03:55:00|8254|8251|8253.5|8250.5|8254.2|8251.2|8253|8250|9
1729051200000|2024-10-16 04:00:00|8253|8250|8254.5|8251.5|8254.7|8251.7|8252.2|8249.2|6
1729051500000|2024-10-16 04:05:00|8254.7|8251.7|8254.7|8251.7|8255|8252|8252.2|8249.2|11
1729051800000|2024-10-16 04:10:00|8255|8252|8253.2|8250.2|8255|8252|8253.2|8250.2|0
1729052100000|2024-10-16 04:15:00|8253|8250|8251|8248|8253|8250|8250.5|8247.5|13
1729052400000|2024-10-16 04:20:00|8250.5|8247.5|8248.2|8245.2|8250.5|8247.5|8248.2|8245.2|10
1729052700000|2024-10-16 04:25:00|8248.5|8245.5|8250.2|8247.2|8250.7|8247.7|8248.5|8245.5|21
1729053000000|2024-10-16 04:30:00|8250|8247|8251|8248|8251.7|8248.7|8250|8247|14
1729053300000|2024-10-16 04:35:00|8250.7|8247.7|8250.5|8247.5|8250.7|8247.7|8249.7|8246.7|7
1729053600000|2024-10-16 04:40:00|8250.7|8247.7|8249|8246|8250.7|8247.7|8248.2|8245.2|8
1729053900000|2024-10-16 04:45:00|8248.7|8245.7|8247.7|8244.7|8249.2|8246.2|8247.7|8244.7|21
1729054200000|2024-10-16 04:50:00|8247.2|8244.2|8247.2|8244.2|8247.5|8244.5|8245.7|8242.7|17
1729054500000|2024-10-16 04:55:00|8247|8244|8246.7|8243.7|8248.2|8245.2|8246.2|8243.2|11
1729054800000|2024-10-16 05:00:00|8247|8244|8246.7|8243.7|8248.5|8245.5|8246.7|8243.7|10
1729055100000|2024-10-16 05:05:00|8246.5|8243.5|8241.2|8238.2|8247|8244|8241|8238|27
1729055400000|2024-10-16 05:10:00|8241.5|8238.5|8240.2|8237.2|8242|8239|8239.5|8236.5|52
1729055700000|2024-10-16 05:15:00|8240.5|8237.5|8239.2|8236.2|8240.5|8237.5|8239|8236|29
1729056000000|2024-10-16 05:20:00|8239|8236|8239.2|8236.2|8239.2|8236.2|8237.5|8234.5|36
1729056300000|2024-10-16 05:25:00|8239.7|8236.7|8243|8240|8243|8240|8237.7|8234.7|22
1729056600000|2024-10-16 05:30:00|8242.7|8239.7|8242|8239|8242.7|8239.7|8240.2|8237.2|11
1729056900000|2024-10-16 05:35:00|8242.2|8239.2|8242.2|8239.2|8242.5|8239.5|8241.7|8238.7|6
1729057200000|2024-10-16 05:40:00|8242.5|8239.5|8245.7|8242.7|8245.7|8242.7|8242.2|8239.2|6
1729057500000|2024-10-16 05:45:00|8246|8243|8244.5|8241.5|8246.5|8243.5|8244.2|8241.2|43
1729057800000|2024-10-16 05:50:00|8244.7|8241.7|8242.7|8239.7|8244.7|8241.7|8242.7|8239.7|23
1729058100000|2024-10-16 05:55:00|8243.2|8240.2|8243.5|8240.5|8244.2|8241.2|8242|8239|31
1729058400000|2024-10-16 06:00:00|8243.7|8240.7|8266.2|8264.2|8270.5|8268.5|8243.7|8240.7|1114
1729058700000|2024-10-16 06:05:00|8267.7|8265.7|8275.2|8273.2|8278.7|8276.7|8267.2|8265.2|417
1729059000000|2024-10-16 06:10:00|8275.7|8273.7|8276.2|8274.2|8280.7|8278.7|8263.7|8261.7|694
1729059300000|2024-10-16 06:15:00|8275.7|8273.7|8275|8273|8278.2|8276.2|8272.5|8270.5|369
1729059600000|2024-10-16 06:20:00|8274.5|8272.5|8279.5|8277.5|8279.5|8277.5|8268.7|8266.7|282
1729059900000|2024-10-16 06:25:00|8279.7|8277.7|8280.2|8278.2|8282.2|8280.2|8275.7|8273.7|221
1729060200000|2024-10-16 06:30:00|8279.7|8277.7|8297.7|8295.7|8297.7|8295.7|8279.7|8277.7|619
1729060500000|2024-10-16 06:35:00|8297.2|8295.2|8293.5|8291.5|8302.7|8300.7|8293.5|8291.5|602
1729060800000|2024-10-16 06:40:00|8293.7|8291.7|8291.7|8289.7|8299.5|8297.5|8291.2|8289.2|568
1729061100000|2024-10-16 06:45:00|8292|8290|8290.2|8288.2|8294|8292|8287.7|8285.7|419
1729061400000|2024-10-16 06:50:00|8290.5|8288.5|8293.7|8291.7|8301|8299|8290.5|8288.5|317
1729061700000|2024-10-16 06:55:00|8294|8292|8287.5|8285.5|8299.7|8297.7|8286|8284|605
1729062000000|2024-10-16 07:00:00|8287|8286|8319.7|8318.7|8321|8320|8287|8286|4069
1729062300000|2024-10-16 07:05:00|8320|8319|8312.2|8311.2|8321|8320|8310.2|8309.2|2611
1729062600000|2024-10-16 07:10:00|8311.7|8310.7|8312.2|8311.2|8322|8321|8307.2|8306.2|1402
1729062900000|2024-10-16 07:15:00|8313.7|8312.7|8304.7|8303.7|8314.7|8313.7|8303.5|8302.5|973
1729063200000|2024-10-16 07:20:00|8304.5|8303.5|8301.2|8300.2|8309.2|8308.2|8300.5|8299.5|924
1729063500000|2024-10-16 07:25:00|8301|8300|8306|8305|8307|8306|8298|8297|1264
1729063800000|2024-10-16 07:30:00|8305|8304|8309.7|8308.7|8311.2|8310.2|8303.5|8302.5|1174
1729064100000|2024-10-16 07:35:00|8310|8309|8312|8311|8316|8315|8310|8309|935
1729064400000|2024-10-16 07:40:00|8312.2|8311.2|8308.2|8307.2|8314.7|8313.7|8307.5|8306.5|716
1729064700000|2024-10-16 07:45:00|8308.5|8307.5|8314|8313|8314.5|8313.5|8304.2|8303.2|695
1729065000000|2024-10-16 07:50:00|8313.7|8312.7|8316|8315|8316.2|8315.2|8309|8308|703
1729065300000|2024-10-16 07:55:00|8315.7|8314.7|8317.2|8316.2|8319.7|8318.7|8313.7|8312.7|733
1729065600000|2024-10-16 08:00:00|8317.5|8316.5|8311.2|8310.2|8321.5|8320.5|8310.2|8309.2|956
1729065900000|2024-10-16 08:05:00|8310.7|8309.7|8307.9|8306.9|8310.9|8309.9|8301.7|8300.7|953
1729066200000|2024-10-16 08:10:00|8306.9|8305.9|8301.4|8300.4|8308.9|8307.9|8300.4|8299.4|719
1729066500000|2024-10-16 08:15:00|8301.2|8300.2|8302.9|8301.9|8306.4|8305.4|8300.7|8299.7|614
1729066800000|2024-10-16 08:20:00|8302.7|8301.7|8297.9|8296.9|8305.7|8304.7|8297.2|8296.2|589
1729067100000|2024-10-16 08:25:00|8298.2|8297.2|8303.9|8302.9|8305.4|8304.4|8294.2|8293.2|529
1729067400000|2024-10-16 08:30:00|8304.2|8303.2|8299.7|8298.7|8304.9|8303.9|8299.7|8298.7|338
1729067700000|2024-10-16 08:35:00|8299.4|8298.4|8296.9|8295.9|8304.7|8303.7|8295.4|8294.4|521
1729068000000|2024-10-16 08:40:00|8297.2|8296.2|8303.7|8302.7|8303.7|8302.7|8295.4|8294.4|456
1729068300000|2024-10-16 08:45:00|8304.2|8303.2|8304.9|8303.9|8308.2|8307.2|8301.4|8300.4|345
1729068600000|2024-10-16 08:50:00|8303.9|8302.9|8298.9|8297.9|8306.9|8305.9|8298.9|8297.9|262
1729068900000|2024-10-16 08:55:00|8298.7|8297.7|8295.9|8294.9|8302.4|8301.4|8295.4|8294.4|397
1729069200000|2024-10-16 09:00:00|8295.7|8294.7|8298.9|8297.9|8300.9|8299.9|8295.7|8294.7|448
1729069500000|2024-10-16 09:05:00|8298.7|8297.7|8301.7|8300.7|8302.4|8301.4|8296.2|8295.2|259
1729069800000|2024-10-16 09:10:00|8301.4|8300.4|8299.7|8298.7|8303.7|8302.7|8299.2|8298.2|299
1729070100000|2024-10-16 09:15:00|8299.4|8298.4|8302.2|8301.2|8303.4|8302.4|8297.2|8296.2|297
1729070400000|2024-10-16 09:20:00|8302.4|8301.4|8302.2|8301.2|8303.2|8302.2|8297.4|8296.4|310
1729070700000|2024-10-16 09:25:00|8302.4|8301.4|8305.4|8304.4|8305.7|8304.7|8300.7|8299.7|189
1729071000000|2024-10-16 09:30:00|8305.2|8304.2|8306.9|8305.9|8309.9|8308.9|8304.7|8303.7|406
1729071300000|2024-10-16 09:35:00|8306.7|8305.7|8306.2|8305.2|8308.7|8307.7|8302.7|8301.7|217
1729071600000|2024-10-16 09:40:00|8305.7|8304.7|8300.7|8299.7|8306.4|8305.4|8300.2|8299.2|435
1729071900000|2024-10-16 09:45:00|8301.7|8300.7|8299.9|8298.9|8302.2|8301.2|8295.7|8294.7|229
1729072200000|2024-10-16 09:50:00|8299.7|8298.7|8299.2|8298.2|8301.7|8300.7|8297.7|8296.7|304
1729072500000|2024-10-16 09:55:00|8299.4|8298.4|8301.2|8300.2|8301.7|8300.7|8297.7|8296.7|223
1729072800000|2024-10-16 10:00:00|8300.9|8299.9|8295.7|8294.7|8302.7|8301.7|8295.2|8294.2|290
1729073100000|2024-10-16 10:05:00|8296.2|8295.2|8296.7|8295.7|8298.4|8297.4|8294.4|8293.4|196
1729073400000|2024-10-16 10:10:00|8296.9|8295.9|8298.2|8297.2|8299.4|8298.4|8294.4|8293.4|664
1729073700000|2024-10-16 10:15:00|8297.9|8296.9|8297.9|8296.9|8297.9|8296.9|8293.7|8292.7|487
1729074000000|2024-10-16 10:20:00|8297.7|8296.7|8297.4|8296.4|8298.7|8297.7|8295.4|8294.4|168
1729074300000|2024-10-16 10:25:00|8297.2|8296.2|8297.4|8296.4|8299.2|8298.2|8295.4|8294.4|183
1729074600000|2024-10-16 10:30:00|8297.2|8296.2|8294.7|8293.7|8297.2|8296.2|8293.4|8292.4|204
1729074900000|2024-10-16 10:35:00|8294.4|8293.4|8296.2|8295.2|8297.9|8296.9|8292.2|8291.2|292
1729075200000|2024-10-16 10:40:00|8295.7|8294.7|8299.4|8298.4|8300.2|8299.2|8295.4|8294.4|187
1729075500000|2024-10-16 10:45:00|8299.2|8298.2|8300.9|8299.9|8301.2|8300.2|8298.2|8297.2|205
1729075800000|2024-10-16 10:50:00|8300.7|8299.7|8301.9|8300.9|8303.2|8302.2|8299.7|8298.7|307
1729076100000|2024-10-16 10:55:00|8301.7|8300.7|8302.7|8301.7|8303.2|8302.2|8298.7|8297.7|468
1729076400000|2024-10-16 11:00:00|8302.4|8301.4|8298.7|8297.7|8304.4|8303.4|8296.7|8295.7|485
1729076700000|2024-10-16 11:05:00|8298.9|8297.9|8302.7|8301.7|8303.7|8302.7|8296.7|8295.7|204
1729077000000|2024-10-16 11:10:00|8303.2|8302.2|8305.7|8304.7|8306.2|8305.2|8302.7|8301.7|229
1729077300000|2024-10-16 11:15:00|8305.9|8304.9|8308.4|8307.4|8309.2|8308.2|8305.2|8304.2|203
1729077600000|2024-10-16 11:20:00|8308.7|8307.7|8312.2|8311.2|8312.2|8311.2|8308.2|8307.2|226
1729077900000|2024-10-16 11:25:00|8311.7|8310.7|8312.2|8311.2|8313.7|8312.7|8309.9|8308.9|254
1729078200000|2024-10-16 11:30:00|8312.4|8311.4|8312.9|8311.9|8315.7|8314.7|8311.9|8310.9|281
1729078500000|2024-10-16 11:35:00|8312.7|8311.7|8311.4|8310.4|8314.4|8313.4|8310.7|8309.7|292
1729078800000|2024-10-16 11:40:00|8310.8|8309.8|8310.6|8309.6|8311.1|8310.1|8307.1|8306.1|433
1729079100000|2024-10-16 11:45:00|8310.3|8309.3|8308.3|8307.3|8313.6|8312.6|8307.1|8306.1|365
1729079400000|2024-10-16 11:50:00|8308.1|8307.1|8301.8|8300.8|8308.6|8307.6|8301.1|8300.1|375
1729079700000|2024-10-16 11:55:00|8302.1|8301.1|8310.1|8309.1|8310.8|8309.8|8302.1|8301.1|284
1729080000000|2024-10-16 12:00:00|8310.8|8309.8|8312.6|8311.6|8314.6|8313.6|8310.1|8309.1|320
1729080300000|2024-10-16 12:05:00|8312.1|8311.1|8312.6|8311.6|8313.6|8312.6|8310.3|8309.3|298
1729080600000|2024-10-16 12:10:00|8312.3|8311.3|8313.6|8312.6|8314.3|8313.3|8311.8|8310.8|268
1729080900000|2024-10-16 12:15:00|8314.1|8313.1|8316.8|8315.8|8316.8|8315.8|8313.6|8312.6|353
1729081200000|2024-10-16 12:20:00|8317.1|8316.1|8316.6|8315.6|8319.1|8318.1|8316.1|8315.1|551
1729081500000|2024-10-16 12:25:00|8317.1|8316.1|8318.3|8317.3|8319.1|8318.1|8316.1|8315.1|359
1729081800000|2024-10-16 12:30:00|8318.1|8317.1|8321.1|8320.1|8322.6|8321.6|8317.1|8316.1|510
1729082100000|2024-10-16 12:35:00|8320.8|8319.8|8322.3|8321.3|8323.1|8322.1|8320.6|8319.6|299
1729082400000|2024-10-16 12:40:00|8322.1|8321.1|8320.6|8319.6|8325.8|8324.8|8320.6|8319.6|575
1729082700000|2024-10-16 12:45:00|8320.8|8319.8|8323.6|8322.6|8325.1|8324.1|8318.6|8317.6|310
1729083000000|2024-10-16 12:50:00|8324.1|8323.1|8323.1|8322.1|8325.1|8324.1|8322.6|8321.6|259
1729083300000|2024-10-16 12:55:00|8323.6|8322.6|8319.6|8318.6|8324.3|8323.3|8319.6|8318.6|378
1729083600000|2024-10-16 13:00:00|8320.3|8319.3|8323.1|8322.1|8325.6|8324.6|8320.3|8319.3|507
1729083900000|2024-10-16 13:05:00|8322.6|8321.6|8321.6|8320.6|8325.6|8324.6|8321.6|8320.6|430
1729084200000|2024-10-16 13:10:00|8321.3|8320.3|8325.1|8324.1|8325.6|8324.6|8320.6|8319.6|669
1729084500000|2024-10-16 13:15:00|8324.8|8323.8|8321.6|8320.6|8325.6|8324.6|8321.6|8320.6|557
1729084800000|2024-10-16 13:20:00|8321.3|8320.3|8324.6|8323.6|8324.6|8323.6|8319.8|8318.8|370
1729085100000|2024-10-16 13:25:00|8324.1|8323.1|8323.1|8322.1|8325.6|8324.6|8322.1|8321.1|575
1729085400000|2024-10-16 13:30:00|8322.8|8321.8|8321.6|8320.6|8323.6|8322.6|8318.1|8317.1|955
1729085700000|2024-10-16 13:35:00|8321.8|8320.8|8325.8|8324.8|8325.8|8324.8|8318.8|8317.8|822
1729086000000|2024-10-16 13:40:00|8326.1|8325.1|8330.6|8329.6|8332.3|8331.3|8321.6|8320.6|1317
1729086300000|2024-10-16 13:45:00|8331.1|8330.1|8331.6|8330.6|8336.1|8335.1|8329.1|8328.1|1392
1729086600000|2024-10-16 13:50:00|8331.3|8330.3|8335.6|8334.6|8336.3|8335.3|8329.1|8328.1|1119
1729086900000|2024-10-16 13:55:00|8336.1|8335.1|8335.8|8334.8|8338.1|8337.1|8332.8|8331.8|1310
1729087200000|2024-10-16 14:00:00|8336.1|8335.1|8344.3|8343.3|8345.1|8344.1|8334.8|8333.8|1263
1729087500000|2024-10-16 14:05:00|8344.6|8343.6|8343.1|8342.1|8346.6|8345.6|8340.6|8339.6|1039
1729087800000|2024-10-16 14:10:00|8343|8342|8339.5|8338.5|8344.5|8343.5|8339.2|8338.2|1142
1729088100000|2024-10-16 14:15:00|8339.7|8338.7|8342.5|8341.5|8345.7|8344.7|8338.7|8337.7|784
1729088400000|2024-10-16 14:20:00|8342|8341|8342|8341|8344.5|8343.5|8341|8340|594
1729088700000|2024-10-16 14:25:00|8341.5|8340.5|8339|8338|8344.5|8343.5|8338.5|8337.5|782
1729089000000|2024-10-16 14:30:00|8338.5|8337.5|8344.5|8343.5|8346.2|8345.2|8338.5|8337.5|949
1729089300000|2024-10-16 14:35:00|8344.7|8343.7|8340.2|8339.2|8347.2|8346.2|8339.7|8338.7|804
1729089600000|2024-10-16 14:40:00|8339.7|8338.7|8339.5|8338.5|8341|8340|8337.5|8336.5|730
1729089900000|2024-10-16 14:45:00|8340|8339|8339|8338|8342|8341|8337.5|8336.5|990
1729090200000|2024-10-16 14:50:00|8339.2|8338.2|8337.5|8336.5|8341|8340|8335.7|8334.7|591
1729090500000|2024-10-16 14:55:00|8337.2|8336.2|8340|8339|8340.5|8339.5|8335|8334|565
1729090800000|2024-10-16 15:00:00|8340.2|8339.2|8332.5|8331.5|8340.5|8339.5|8332|8331|810
1729091100000|2024-10-16 15:05:00|8333|8332|8332|8331|8333.5|8332.5|8329|8328|786
1729091400000|2024-10-16 15:10:00|8332.5|8331.5|8333.7|8332.7|8334|8333|8331.5|8330.5|813
1729091700000|2024-10-16 15:15:00|8334|8333|8335|8334|8336.2|8335.2|8332|8331|794
1729092000000|2024-10-16 15:20:00|8334.5|8333.5|8338.5|8337.5|8338.7|8337.7|8334|8333|1391
1729092300000|2024-10-16 15:25:00|8339|8338|8333|8331|8339|8338|8332|8331|2741
1729092600000|2024-10-16 15:30:00|8332.1|8330.1|8328.3|8326.3|8332.6|8330.6|8326.6|8324.6|5643
1729092900000|2024-10-16 15:35:00|8328.1|8326.1|8327.8|8325.8|8329.1|8327.1|8326.6|8324.6|1619
1729093200000|2024-10-16 15:40:00|8328.1|8326.1|8330.1|8328.1|8332.1|8330.1|8326.3|8324.3|664
1729093500000|2024-10-16 15:45:00|8329.8|8327.8|8329.6|8327.6|8332.1|8330.1|8329.1|8327.1|453
1729093800000|2024-10-16 15:50:00|8329.1|8327.1|8330.1|8328.1|8332.6|8330.6|8329.1|8327.1|736
1729094100000|2024-10-16 15:55:00|8329.8|8327.8|8328.3|8326.3|8331.6|8329.6|8328.1|8326.1|231
1729094400000|2024-10-16 16:00:00|8328.1|8326.1|8330.6|8328.6|8332.3|8330.3|8328.1|8326.1|146
1729094700000|2024-10-16 16:05:00|8330.1|8328.1|8330.8|8328.8|8332.1|8330.1|8330.1|8328.1|192
1729095000000|2024-10-16 16:10:00|8330.6|8328.6|8332.3|8330.3|8332.6|8330.6|8329.8|8327.8|249
1729095300000|2024-10-16 16:15:00|8332.1|8330.1|8333.1|8331.1|8333.6|8331.6|8331.3|8329.3|179
1729095600000|2024-10-16 16:20:00|8332.8|8330.8|8332.6|8330.6|8334.3|8332.3|8331.8|8329.8|270
1729095900000|2024-10-16 16:25:00|8332.8|8330.8|8332.8|8330.8|8334.3|8332.3|8332.6|8330.6|76
1729096200000|2024-10-16 16:30:00|8333.1|8331.1|8333.3|8331.3|8333.8|8331.8|8331.8|8329.8|122
1729096500000|2024-10-16 16:35:00|8333.1|8331.1|8334.6|8332.6|8335.1|8333.1|8332.1|8330.1|118
1729096800000|2024-10-16 16:40:00|8334.3|8332.3|8334.1|8332.1|8335.8|8333.8|8334.1|8332.1|133
1729097100000|2024-10-16 16:45:00|8334.6|8332.6|8333.1|8331.1|8335.6|8333.6|8332.8|8330.8|87
1729097400000|2024-10-16 16:50:00|8333.6|8331.6|8331.1|8329.1|8333.8|8331.8|8330.6|8328.6|143
1729097700000|2024-10-16 16:55:00|8331.3|8329.3|8331.6|8329.6|8332.3|8330.3|8330.1|8328.1|220
1729098000000|2024-10-16 17:00:00|8331.8|8329.8|8332.1|8330.1|8333.6|8331.6|8331.3|8329.3|131
1729098300000|2024-10-16 17:05:00|8331.8|8329.8|8332.1|8330.1|8333.1|8331.1|8331.3|8329.3|171
1729098600000|2024-10-16 17:10:00|8332.3|8330.3|8334.6|8332.6|8334.6|8332.6|8331.3|8329.3|149
1729098900000|2024-10-16 17:15:00|8334.1|8332.1|8333.3|8331.3|8336.1|8334.1|8332.8|8330.8|196
1729099200000|2024-10-16 17:20:00|8333.6|8331.6|8338.6|8336.6|8338.6|8336.6|8333.1|8331.1|425
1729099500000|2024-10-16 17:25:00|8338.3|8336.3|8340.1|8338.1|8341.1|8339.1|8338.3|8336.3|211
1729099800000|2024-10-16 17:30:00|8340.6|8338.6|8342.6|8340.6|8342.6|8340.6|8340.1|8338.1|136
1729100100000|2024-10-16 17:35:00|8342.1|8340.1|8343.6|8341.6|8343.6|8341.6|8340.6|8338.6|113
1729100400000|2024-10-16 17:40:00|8343.8|8341.8|8344.1|8342.1|8344.6|8342.6|8342.6|8340.6|120
1729100700000|2024-10-16 17:45:00|8343.6|8341.6|8342.6|8340.6|8344.1|8342.1|8341.6|8339.6|125
1729101000000|2024-10-16 17:50:00|8342.3|8340.3|8341.1|8339.1|8342.6|8340.6|8340.6|8338.6|86
1729101300000|2024-10-16 17:55:00|8341.6|8339.6|8345.1|8343.1|8345.3|8343.3|8341.6|8339.6|156
1729101600000|2024-10-16 18:00:00|8345.3|8343.3|8345.6|8343.6|8346.3|8344.3|8344.6|8342.6|104
1729101900000|2024-10-16 18:05:00|8345.8|8343.8|8347.1|8345.1|8347.1|8345.1|8344.6|8342.6|214
1729102200000|2024-10-16 18:10:00|8347.6|8345.6|8350.1|8348.1|8350.1|8348.1|8347.1|8345.1|127
1729102500000|2024-10-16 18:15:00|8350.6|8348.6|8348.6|8346.6|8351.1|8349.1|8348.1|8346.1|233
1729102800000|2024-10-16 18:20:00|8348.8|8346.8|8350.1|8348.1|8352.3|8350.3|8348.6|8346.6|168
1729103100000|2024-10-16 18:25:00|8349.6|8347.6|8351.8|8349.8|8353.1|8351.1|8349.6|8347.6|242
1729103400000|2024-10-16 18:30:00|8351.6|8349.6|8352.1|8350.1|8354.6|8352.6|8351.6|8349.6|141
1729103700000|2024-10-16 18:35:00|8352.3|8350.3|8352.1|8350.1|8354.1|8352.1|8351.8|8349.8|118
1729104000000|2024-10-16 18:40:00|8351.6|8349.6|8350.1|8348.1|8351.8|8349.8|8350.1|8348.1|98
1729104300000|2024-10-16 18:45:00|8349.8|8347.8|8350.8|8348.8|8351.6|8349.6|8349.8|8347.8|114
1729104600000|2024-10-16 18:50:00|8350.6|8348.6|8350.1|8348.1|8350.8|8348.8|8349.1|8347.1|94
1729104900000|2024-10-16 18:55:00|8349.8|8347.8|8351.1|8349.1|8351.1|8349.1|8348.6|8346.6|126
1729105200000|2024-10-16 19:00:00|8350.8|8348.8|8348.1|8346.1|8351.1|8349.1|8347.6|8345.6|168
1729105500000|2024-10-16 19:05:00|8348.3|8346.3|8348.8|8346.8|8350.1|8348.1|8348.1|8346.1|114
1729105800000|2024-10-16 19:10:00|8349.1|8347.1|8350.8|8348.8|8351.6|8349.6|8348.8|8346.8|123
1729106100000|2024-10-16 19:15:00|8350.6|8348.6|8351.3|8349.3|8352.1|8350.1|8350.1|8348.1|70
1729106400000|2024-10-16 19:20:00|8351.1|8349.1|8350.1|8348.1|8351.1|8349.1|8349.6|8347.6|105
1729106700000|2024-10-16 19:25:00|8350.3|8348.3|8351.1|8349.1|8352.1|8350.1|8350.1|8348.1|117
1729107000000|2024-10-16 19:30:00|8351.3|8349.3|8350.6|8348.6|8351.3|8349.3|8349.8|8347.8|90
1729107300000|2024-10-16 19:35:00|8350.3|8348.3|8352.1|8350.1|8352.1|8350.1|8350.1|8348.1|222
1729107600000|2024-10-16 19:40:00|8351.6|8349.6|8354.1|8352.1|8354.3|8352.3|8351.6|8349.6|145
1729107900000|2024-10-16 19:45:00|8353.6|8351.6|8356.1|8354.1|8356.1|8354.1|8353.6|8351.6|248
1729108200000|2024-10-16 19:50:00|8356.3|8354.3|8356.8|8354.8|8357.6|8355.6|8353.3|8351.3|477
1729108500000|2024-10-16 19:55:00|8356.6|8354.6|8357.2|8353.2|8359.6|8357.6|8355.6|8353.2|861
1729108800000|2024-10-16 20:00:00|8357.4|8353.4|8357.4|8353.4|8357.7|8353.7|8355.4|8351.4|0
1729109100000|2024-10-16 20:05:00|8357.5|8353.5|8356.4|8352.4|8357.7|8353.7|8355.9|8351.9|0
1729109400000|2024-10-16 20:10:00|8356.2|8352.2|8356.7|8352.7|8357.3|8353.3|8356.2|8352.2|0
1729109700000|2024-10-16 20:15:00|8356.6|8352.6|8354.8|8350.8|8356.6|8352.6|8354.3|8350.3|0
1729110000000|2024-10-16 20:20:00|8354.9|8350.9|8356|8352|8356|8352|8354.3|8350.3|0
1729110300000|2024-10-16 20:25:00|8356.1|8352.1|8357.1|8353.1|8357.1|8353.1|8355.9|8351.9|0
1729110600000|2024-10-16 20:30:00|8357.2|8353.2|8357.7|8353.7|8357.8|8353.8|8357.1|8353.1|0
1729110900000|2024-10-16 20:35:00|8357.6|8353.6|8357|8353|8357.9|8353.9|8357|8353|0
1729111200000|2024-10-16 20:40:00|8357.1|8353.1|8356.5|8352.5|8357.9|8353.9|8356.2|8352.2|0
1729111500000|2024-10-16 20:45:00|8356.4|8352.4|8356.3|8352.3|8357|8353|8355.8|8351.8|0
1729111800000|2024-10-16 20:50:00|8356.4|8352.4|8352.5|8348.5|8356.4|8352.4|8352.2|8348.2|0
1729112100000|2024-10-16 20:55:00|8352.6|8348.6|8352.5|8348.5|8354.2|8350.2|8352|8348|0
1729112400000|2024-10-16 21:00:00|8352.7|8348.7|8352.9|8348.9|8352.9|8348.9|8352.2|8348.2|0
1729112700000|2024-10-16 21:05:00|8353|8349|8353|8349|8353.1|8349.1|8352.8|8348.8|0
1729113000000|2024-10-16 21:10:00|8352.9|8348.9|8356.2|8352.2|8356.2|8352.2|8352.5|8348.5|0
1729113300000|2024-10-16 21:15:00|8356.3|8352.3|8356.3|8352.3|8356.4|8352.4|8356.3|8352.3|0
1729113600000|2024-10-16 21:20:00|8356.2|8352.2|8356|8352|8356.4|8352.4|8356|8352|0
1729113900000|2024-10-16 21:25:00|8356.1|8352.1|8356.2|8352.2|8356.2|8352.2|8356|8352|0
1729114200000|2024-10-16 21:30:00|8356.1|8352.1|8355.5|8351.5|8356.1|8352.1|8355.5|8351.5|0
1729114500000|2024-10-16 21:35:00|8355.6|8351.6|8355.8|8351.8|8355.9|8351.9|8355.5|8351.5|0
1729114800000|2024-10-16 21:40:00|8355.7|8351.7|8356|8352|8356|8352|8355.6|8351.6|0
1729115100000|2024-10-16 21:45:00|8356.1|8352.1|8355.3|8351.3|8356.1|8352.1|8355.3|8351.3|0
1729115400000|2024-10-16 21:50:00|8355.4|8351.4|8355.4|8351.4|8355.4|8351.4|8355.2|8351.2|0
1729115700000|2024-10-16 21:55:00|8355.5|8351.5|8355.5|8351.5|8355.5|8351.5|8355.4|8351.4|0
1729116000000|2024-10-16 22:00:00|8355.4|8351.4|8355.5|8351.5|8357.1|8353.1|8354.8|8350.8|0
1729116300000|2024-10-16 22:05:00|8355.4|8351.4|8353.2|8349.2|8355.5|8351.5|8353.2|8349.2|0
1729116600000|2024-10-16 22:10:00|8353.3|8349.3|8353.8|8349.8|8353.8|8349.8|8352.3|8348.3|0
1729116900000|2024-10-16 22:15:00|8353.9|8349.9|8354.6|8350.6|8355.4|8351.4|8353.8|8349.8|0
1729117200000|2024-10-16 22:20:00|8354.8|8350.8|8354.5|8350.5|8355.1|8351.1|8353.9|8349.9|0
1729117500000|2024-10-16 22:25:00|8354.4|8350.4|8354.5|8350.5|8354.8|8350.8|8353.6|8349.6|0
1729117800000|2024-10-16 22:30:00|8354.6|8350.6|8355.2|8351.2|8355.4|8351.4|8354.5|8350.5|0
1729118100000|2024-10-16 22:35:00|8355.1|8351.1|8354.5|8350.5|8355.1|8351.1|8353.1|8349.1|0
1729118400000|2024-10-16 22:40:00|8354.6|8350.6|8354.5|8350.5|8354.7|8350.7|8354.2|8350.2|0
1729118700000|2024-10-16 22:45:00|8354.6|8350.6|8354.1|8350.1|8355.2|8351.2|8353.8|8349.8|0
1729119000000|2024-10-16 22:50:00|8354|8350|8355.2|8351.2|8355.5|8351.5|8353.4|8349.4|0
1729119300000|2024-10-16 22:55:00|8355.3|8351.3|8354.9|8350.9|8355.8|8351.8|8354.9|8350.9|0
1729119600000|2024-10-16 23:00:00|8354.8|8350.8|8354.1|8350.1|8355.2|8351.2|8353.7|8349.7|0
1729119900000|2024-10-16 23:05:00|8354|8350|8352.6|8348.6|8354|8350|8352.4|8348.4|0
1729120200000|2024-10-16 23:10:00|8352.7|8348.7|8353.6|8349.6|8353.6|8349.6|8352.7|8348.7|0
1729120500000|2024-10-16 23:15:00|8353.5|8349.5|8352.6|8348.6|8353.6|8349.6|8352.4|8348.4|0
1729120800000|2024-10-16 23:20:00|8352.7|8348.7|8352.4|8348.4|8352.8|8348.8|8352.4|8348.4|0
1729121100000|2024-10-16 23:25:00|8352.5|8348.5|8352.6|8348.6|8352.9|8348.9|8352.4|8348.4|0
1729121400000|2024-10-16 23:30:00|8352.7|8348.7|8351|8347|8353.2|8349.2|8351|8347|0
1729121700000|2024-10-16 23:35:00|8350.9|8346.9|8351|8347|8351.5|8347.5|8350.4|8346.4|0
1729122000000|2024-10-16 23:40:00|8351.1|8347.1|8351.8|8347.8|8351.8|8347.8|8351|8347|0
1729122300000|2024-10-16 23:45:00|8351.9|8347.9|8351.7|8347.7|8352.1|8348.1|8350.4|8346.4|0
1729122600000|2024-10-16 23:50:00|8351.8|8347.8|8353.2|8349.2|8353.2|8349.2|8351.8|8347.8|0
1729122900000|2024-10-16 23:55:00|8353.1|8349.1|8356.7|8352.7|8356.9|8352.9|8352.7|8348.7|0
1729123200000|2024-10-17 00:00:00|8356.5|8352.5|8357.8|8354.8|8363.8|8360.8|8354.8|8351.8|182
1729123500000|2024-10-17 00:05:00|8358.1|8355.1|8359.6|8356.6|8362.8|8359.8|8355.8|8352.8|57
1729123800000|2024-10-17 00:10:00|8359.1|8356.1|8357.8|8354.8|8361.1|8358.1|8357.1|8354.1|41
1729124100000|2024-10-17 00:15:00|8357.6|8354.6|8362.1|8359.1|8362.1|8359.1|8354.3|8351.3|73
1729124400000|2024-10-17 00:20:00|8362.6|8359.6|8363.3|8360.3|8363.3|8360.3|8362.1|8359.1|14
1729124700000|2024-10-17 00:25:00|8363.6|8360.6|8366.3|8363.3|8367.1|8364.1|8363.6|8360.6|142
1729125000000|2024-10-17 00:30:00|8365.6|8362.6|8361.3|8358.3|8365.6|8362.6|8361.1|8358.1|84
1729125300000|2024-10-17 00:35:00|8361.8|8358.8|8364.8|8361.8|8365.6|8362.6|8360.3|8357.3|64
1729125600000|2024-10-17 00:40:00|8364.1|8361.1|8364.8|8361.8|8364.8|8361.8|8362.6|8359.6|37
1729125900000|2024-10-17 00:45:00|8365.1|8362.1|8367.8|8364.8|8368.1|8365.1|8365.1|8362.1|21
1729126200000|2024-10-17 00:50:00|8368.1|8365.1|8371.8|8368.8|8373.6|8370.6|8367.3|8364.3|62
1729126500000|2024-10-17 00:55:00|8371.6|8368.6|8373.8|8370.8|8374.1|8371.1|8371.3|8368.3|28
1729126800000|2024-10-17 01:00:00|8374.1|8371.1|8377.1|8374.1|8377.3|8374.3|8373.8|8370.8|22
1729127100000|2024-10-17 01:05:00|8376.6|8373.6|8378.1|8375.1|8379.3|8376.3|8375.8|8372.8|23
1729127400000|2024-10-17 01:10:00|8379.6|8376.6|8375.3|8372.3|8379.8|8376.8|8374.8|8371.8|43
1729127700000|2024-10-17 01:15:00|8375.1|8372.1|8368.8|8365.8|8375.1|8372.1|8368.3|8365.3|28
1729128000000|2024-10-17 01:20:00|8367.6|8364.6|8366.6|8363.6|8367.6|8364.6|8365.1|8362.1|25
1729128300000|2024-10-17 01:25:00|8366.3|8363.3|8366.3|8363.3|8366.8|8363.8|8366.1|8363.1|10
1729128600000|2024-10-17 01:30:00|8366.6|8363.6|8365.3|8362.3|8367.3|8364.3|8364.1|8361.1|39
1729128900000|2024-10-17 01:35:00|8365.6|8362.6|8366.6|8363.6|8367.3|8364.3|8364.1|8361.1|38
1729129200000|2024-10-17 01:40:00|8366.8|8363.8|8365.1|8362.1|8368.6|8365.6|8364.8|8361.8|42
1729129500000|2024-10-17 01:45:00|8364.8|8361.8|8366.1|8363.1|8366.3|8363.3|8363.3|8360.3|11
1729129800000|2024-10-17 01:50:00|8366.3|8363.3|8365.3|8362.3|8367.8|8364.8|8364.3|8361.3|22
1729130100000|2024-10-17 01:55:00|8365.1|8362.1|8367.6|8364.6|8367.6|8364.6|8365.1|8362.1|26
1729130400000|2024-10-17 02:00:00|8367.8|8364.8|8368.6|8365.6|8368.8|8365.8|8364.1|8361.1|39
1729130700000|2024-10-17 02:05:00|8368.8|8365.8|8367.8|8364.8|8369.1|8366.1|8365.6|8362.6|32
1729131000000|2024-10-17 02:10:00|8368.3|8365.3|8364.1|8361.1|8368.6|8365.6|8362.3|8359.3|37
1729131300000|2024-10-17 02:15:00|8363.8|8360.8|8362.3|8359.3|8365.6|8362.6|8361.8|8358.8|23
1729131600000|2024-10-17 02:20:00|8362.6|8359.6|8365.3|8362.3|8367.3|8364.3|8362.6|8359.6|12
1729131900000|2024-10-17 02:25:00|8365.8|8362.8|8364.1|8361.1|8366.3|8363.3|8362.8|8359.8|28
1729132200000|2024-10-17 02:30:00|8363.8|8360.8|8360.6|8357.6|8363.8|8360.8|8359.6|8356.6|29
1729132500000|2024-10-17 02:35:00|8360.8|8357.8|8356.8|8353.8|8362.3|8359.3|8356.6|8353.6|61
1729132800000|2024-10-17 02:40:00|8356.6|8353.6|8352.8|8349.8|8356.6|8353.6|8349.6|8346.6|47
1729133100000|2024-10-17 02:45:00|8352.6|8349.6|8353.1|8350.1|8354.1|8351.1|8350.8|8347.8|15
1729133400000|2024-10-17 02:50:00|8352.8|8349.8|8353.1|8350.1|8354.3|8351.3|8351.8|8348.8|21
1729133700000|2024-10-17 02:55:00|8353.3|8350.3|8356.3|8353.3|8356.6|8353.6|8353.3|8350.3|12
1729134000000|2024-10-17 03:00:00|8356.1|8353.1|8358.3|8355.3|8358.8|8355.8|8355.6|8352.6|9
1729134300000|2024-10-17 03:05:00|8358.1|8355.1|8359.8|8356.8|8360.1|8357.1|8356.3|8353.3|18
1729134600000|2024-10-17 03:10:00|8360.1|8357.1|8354.3|8351.3|8360.3|8357.3|8354.3|8351.3|24
1729134900000|2024-10-17 03:15:00|8355.8|8352.8|8357.1|8354.1|8357.3|8354.3|8355.3|8352.3|1
1729135200000|2024-10-17 03:20:00|8356.8|8353.8|8355.1|8352.1|8357.6|8354.6|8353.8|8350.8|16
1729135500000|2024-10-17 03:25:00|8355.3|8352.3|8353.3|8350.3|8356.6|8353.6|8352.8|8349.8|23
1729135800000|2024-10-17 03:30:00|8354.6|8351.6|8351.6|8348.6|8355.3|8352.3|8351.6|8348.6|12
1729136100000|2024-10-17 03:35:00|8352.8|8349.8|8355.1|8352.1|8355.3|8352.3|8352.1|8349.1|10
1729136400000|2024-10-17 03:40:00|8355.3|8352.3|8355.6|8352.6|8356.1|8353.1|8354.3|8351.3|2
1729136700000|2024-10-17 03:45:00|8355.8|8352.8|8355.3|8352.3|8356.8|8353.8|8354.6|8351.6|33
1729137000000|2024-10-17 03:50:00|8355.6|8352.6|8353.8|8350.8|8356.1|8353.1|8352.8|8349.8|48
1729137300000|2024-10-17 03:55:00|8354.8|8351.8|8353.8|8350.8|8355.1|8352.1|8352.6|8349.6|17
1729137600000|2024-10-17 04:00:00|8354.1|8351.1|8354.8|8351.8|8355.1|8352.1|8353.3|8350.3|8
1729137900000|2024-10-17 04:05:00|8354.6|8351.6|8351.3|8348.3|8355.1|8352.1|8351.3|8348.3|42
1729138200000|2024-10-17 04:10:00|8352.3|8349.3|8350.3|8347.3|8352.3|8349.3|8349.6|8346.6|13
1729138500000|2024-10-17 04:15:00|8349.8|8346.8|8350.6|8347.6|8350.6|8347.6|8348.6|8345.6|8
1729138800000|2024-10-17 04:20:00|8350.8|8347.8|8350.3|8347.3|8350.8|8347.8|8349.1|8346.1|20
1729139100000|2024-10-17 04:25:00|8350.6|8347.6|8351.3|8348.3|8351.3|8348.3|8350.3|8347.3|12
1729139400000|2024-10-17 04:30:00|8351.1|8348.1|8353.3|8350.3|8354.1|8351.1|8351.1|8348.1|30
1729139700000|2024-10-17 04:35:00|8353.6|8350.6|8351.8|8348.8|8354.1|8351.1|8351.1|8348.1|23
1729140000000|2024-10-17 04:40:00|8351.6|8348.6|8352.3|8349.3|8352.3|8349.3|8351.6|8348.6|6
1729140300000|2024-10-17 04:45:00|8353.1|8350.1|8350.1|8347.1|8353.8|8350.8|8350.1|8347.1|16
1729140600000|2024-10-17 04:50:00|8350.3|8347.3|8349.1|8346.1|8350.3|8347.3|8347.6|8344.6|19
1729140900000|2024-10-17 04:55:00|8349.3|8346.3|8349.8|8346.8|8350.3|8347.3|8349.1|8346.1|50
1729141200000|2024-10-17 05:00:00|8349.6|8346.6|8350.3|8347.3|8350.8|8347.8|8348.6|8345.6|24
1729141500000|2024-10-17 05:05:00|8350.8|8347.8|8354.3|8351.3|8357.6|8354.6|8349.6|8346.6|63
1729141800000|2024-10-17 05:10:00|8354.8|8351.8|8354.1|8351.1|8356.6|8353.6|8353.3|8350.3|10
1729142100000|2024-10-17 05:15:00|8354.3|8351.3|8357.3|8354.3|8357.6|8354.6|8354.3|8351.3|25
1729142400000|2024-10-17 05:20:00|8357.6|8354.6|8356.1|8353.1|8360.3|8357.3|8356.1|8353.1|14
1729142700000|2024-10-17 05:25:00|8356.3|8353.3|8354.8|8351.8|8356.8|8353.8|8354.8|8351.8|10
1729143000000|2024-10-17 05:30:00|8354.6|8351.6|8360.1|8357.1|8360.1|8357.1|8354.3|8351.3|13
1729143300000|2024-10-17 05:35:00|8360.3|8357.3|8360.6|8357.6|8361.6|8358.6|8359.1|8356.1|15
1729143600000|2024-10-17 05:40:00|8360.3|8357.3|8359.1|8356.1|8360.6|8357.6|8358.6|8355.6|7
1729143900000|2024-10-17 05:45:00|8359.3|8356.3|8355.8|8352.8|8360.8|8357.8|8355.6|8352.6|33
1729144200000|2024-10-17 05:50:00|8355.6|8352.6|8356.1|8353.1|8357.1|8354.1|8353.1|8350.1|42
1729144500000|2024-10-17 05:55:00|8355.8|8352.8|8355.6|8352.6|8357.6|8354.6|8354.6|8351.6|26
1729144800000|2024-10-17 06:00:00|8355.3|8352.3|8346.6|8344.6|8356.3|8354.3|8346.6|8344.6|245
1729145100000|2024-10-17 06:05:00|8346.3|8344.3|8348.8|8346.8|8348.8|8346.8|8343.6|8341.6|237
1729145400000|2024-10-17 06:10:00|8348.6|8346.6|8347.8|8345.8|8353.8|8351.8|8345.8|8343.8|333
1729145700000|2024-10-17 06:15:00|8347.3|8345.3|8347.8|8345.8|8347.8|8345.8|8344.1|8342.1|154
1729146000000|2024-10-17 06:20:00|8347.6|8345.6|8341.3|8339.3|8349.8|8347.8|8341.3|8339.3|117
1729146300000|2024-10-17 06:25:00|8342.3|8340.3|8342.3|8340.3|8343.6|8341.6|8339.6|8337.6|141
1729146600000|2024-10-17 06:30:00|8342.1|8340.1|8343.3|8341.3|8343.6|8341.6|8334.6|8332.6|245
1729146900000|2024-10-17 06:35:00|8343.6|8341.6|8342.8|8340.8|8344.8|8342.8|8340.3|8338.3|295
1729147200000|2024-10-17 06:40:00|8342.6|8340.6|8340.3|8338.3|8344.1|8342.1|8339.8|8337.8|155
1729147500000|2024-10-17 06:45:00|8340.1|8338.1|8334.3|8332.3|8340.3|8338.3|8333.3|8331.3|211
1729147800000|2024-10-17 06:50:00|8334.6|8332.6|8328.3|8326.3|8335.6|8333.6|8326.8|8324.8|314
1729148100000|2024-10-17 06:55:00|8328.6|8326.6|8332.3|8330.3|8335.3|8333.3|8328.6|8326.6|346
1729148400000|2024-10-17 07:00:00|8331.8|8330.8|8332.6|8331.6|8338.3|8337.3|8327.8|8326.8|2087
1729148700000|2024-10-17 07:05:00|8332.8|8331.8|8326.6|8325.6|8337.8|8336.8|8323.1|8322.1|1302
1729149000000|2024-10-17 07:10:00|8326.3|8325.3|8327.1|8326.1|8330.1|8329.1|8324.1|8323.1|753
1729149300000|2024-10-17 07:15:00|8326.6|8325.6|8323.3|8322.3|8329.1|8328.1|8320.6|8319.6|727
1729149600000|2024-10-17 07:20:00|8323.6|8322.6|8323.3|8322.3|8324.3|8323.3|8321.3|8320.3|793
1729149900000|2024-10-17 07:25:00|8323.6|8322.6|8327.1|8326.1|8327.8|8326.8|8322.6|8321.6|690
1729150200000|2024-10-17 07:30:00|8326.8|8325.8|8330.3|8329.3|8332.1|8331.1|8324.6|8323.6|734
1729150500000|2024-10-17 07:35:00|8330.6|8329.6|8330.8|8329.8|8331.3|8330.3|8327.1|8326.1|562
1729150800000|2024-10-17 07:40:00|8331.8|8330.8|8327.8|8326.8|8332.1|8331.1|8323.8|8322.8|442
1729151100000|2024-10-17 07:45:00|8327.6|8326.6|8328.3|8327.3|8331.1|8330.1|8326.8|8325.8|289
1729151400000|2024-10-17 07:50:00|8328.6|8327.6|8327.8|8326.8|8332.3|8331.3|8326.6|8325.6|447
1729151700000|2024-10-17 07:55:00|8327.6|8326.6|8331.6|8330.6|8332.6|8331.6|8326.1|8325.1|311
1729152000000|2024-10-17 08:00:00|8331.3|8330.3|8328.8|8327.8|8333.1|8332.1|8326.3|8325.3|430
1729152300000|2024-10-17 08:05:00|8328.6|8327.6|8326.1|8325.1|8329.6|8328.6|8323.1|8322.1|306
1729152600000|2024-10-17 08:10:00|8325.8|8324.8|8326.6|8325.6|8329.1|8328.1|8323.6|8322.6|373
1729152900000|2024-10-17 08:15:00|8326.1|8325.1|8327.3|8326.3|8328.8|8327.8|8322.8|8321.8|355
1729153200000|2024-10-17 08:20:00|8327.1|8326.1|8332.6|8331.6|8333.1|8332.1|8327.1|8326.1|257
1729153500000|2024-10-17 08:25:00|8332.3|8331.3|8334.6|8333.6|8334.6|8333.6|8331.1|8330.1|307
1729153800000|2024-10-17 08:30:00|8334.3|8333.3|8336.3|8335.3|8337.6|8336.6|8333.6|8332.6|350
1729154100000|2024-10-17 08:35:00|8336.6|8335.6|8338.3|8337.3|8339.6|8338.6|8334.1|8333.1|368
1729154400000|2024-10-17 08:40:00|8338.1|8337.1|8338.6|8337.6|8341.1|8340.1|8337.8|8336.8|279
1729154700000|2024-10-17 08:45:00|8338.8|8337.8|8345.3|8344.3|8345.6|8344.6|8337.3|8336.3|414
1729155000000|2024-10-17 08:50:00|8345.6|8344.6|8347.3|8346.3|8348.6|8347.6|8345.6|8344.6|324
1729155300000|2024-10-17 08:55:00|8347.1|8346.1|8350.8|8349.8|8351.8|8350.8|8347.1|8346.1|338
1729155600000|2024-10-17 09:00:00|8351.1|8350.1|8349.6|8348.6|8351.1|8350.1|8348.3|8347.3|481
1729155900000|2024-10-17 09:05:00|8349.8|8348.8|8348.3|8347.3|8351.1|8350.1|8347.1|8346.1|409
1729156200000|2024-10-17 09:10:00|8348.6|8347.6|8343.6|8342.6|8351.1|8350.1|8342.8|8341.8|817
1729156500000|2024-10-17 09:15:00|8344.1|8343.1|8350.6|8349.6|8350.6|8349.6|8343.1|8342.1|448
1729156800000|2024-10-17 09:20:00|8351.1|8350.1|8349.3|8348.3|8352.1|8351.1|8349.1|8348.1|725
1729157100000|2024-10-17 09:25:00|8349.6|8348.6|8350.6|8349.6|8351.6|8350.6|8348.1|8347.1|367
1729157400000|2024-10-17 09:30:00|8350.1|8349.1|8353.6|8352.6|8354.6|8353.6|8349.6|8348.6|665
1729157700000|2024-10-17 09:35:00|8353.1|8352.1|8355.3|8354.3|8356.1|8355.1|8351.6|8350.6|285
1729158000000|2024-10-17 09:40:00|8355.1|8354.1|8358.6|8357.6|8359.1|8358.1|8354.1|8353.1|246
1729158300000|2024-10-17 09:45:00|8358.3|8357.3|8355.1|8354.1|8358.3|8357.3|8354.6|8353.6|259
1729158600000|2024-10-17 09:50:00|8354.8|8353.8|8356.1|8355.1|8357.1|8356.1|8354.6|8353.6|236
1729158900000|2024-10-17 09:55:00|8355.8|8354.8|8357.1|8356.1|8358.1|8357.1|8355.6|8354.6|228
1729159200000|2024-10-17 10:00:00|8356.8|8355.8|8363.6|8362.6|8363.6|8362.6|8356.1|8355.1|553
1729159500000|2024-10-17 10:05:00|8363.1|8362.1|8363.8|8362.8|8364.8|8363.8|8361.6|8360.6|486
1729159800000|2024-10-17 10:10:00|8363.6|8362.6|8365.8|8364.8|8366.1|8365.1|8363.3|8362.3|552
1729160100000|2024-10-17 10:15:00|8365.6|8364.6|8369.1|8368.1|8369.6|8368.6|8364.6|8363.6|450
1729160400000|2024-10-17 10:20:00|8368.6|8367.6|8369.6|8368.6|8370.8|8369.8|8368.6|8367.6|363
1729160700000|2024-10-17 10:25:00|8369.1|8368.1|8362.1|8361.1|8369.6|8368.6|8361.6|8360.6|479
1729161000000|2024-10-17 10:30:00|8362.3|8361.3|8360.6|8359.6|8365.3|8364.3|8359.6|8358.6|445
1729161300000|2024-10-17 10:35:00|8360.3|8359.3|8355.8|8354.8|8360.3|8359.3|8355.6|8354.6|291
1729161600000|2024-10-17 10:40:00|8356.1|8355.1|8358.8|8357.8|8359.1|8358.1|8355.1|8354.1|145
1729161900000|2024-10-17 10:45:00|8359.1|8358.1|8357.1|8356.1|8359.1|8358.1|8354.6|8353.6|248
1729162200000|2024-10-17 10:50:00|8357.3|8356.3|8361.1|8360.1|8361.6|8360.6|8355.8|8354.8|269
1729162500000|2024-10-17 10:55:00|8360.6|8359.6|8363.1|8362.1|8365.1|8364.1|8360.6|8359.6|462
1729162800000|2024-10-17 11:00:00|8362.8|8361.8|8364.1|8363.1|8365.1|8364.1|8360.8|8359.8|471
1729163100000|2024-10-17 11:05:00|8364.3|8363.3|8367.1|8366.1|8367.3|8366.3|8363.6|8362.6|377
1729163400000|2024-10-17 11:10:00|8367.3|8366.3|8363.8|8362.8|8367.3|8366.3|8363.6|8362.6|249
1729163700000|2024-10-17 11:15:00|8364.1|8363.1|8361.6|8360.6|8364.6|8363.6|8361.6|8360.6|308
1729164000000|2024-10-17 11:20:00|8362.1|8361.1|8364.1|8363.1|8365.8|8364.8|8360.8|8359.8|337
1729164300000|2024-10-17 11:25:00|8364.3|8363.3|8363.6|8362.6|8365.1|8364.1|8361.1|8360.1|194
1729164600000|2024-10-17 11:30:00|8363.3|8362.3|8365.1|8364.1|8366.1|8365.1|8363.1|8362.1|240
1729164900000|2024-10-17 11:35:00|8364.8|8363.8|8365.1|8364.1|8365.6|8364.6|8363.1|8362.1|511
1729165200000|2024-10-17 11:40:00|8365|8364|8365.5|8364.5|8365.7|8364.7|8363.5|8362.5|294
1729165500000|2024-10-17 11:45:00|8365.2|8364.2|8360.2|8359.2|8365.2|8364.2|8357.7|8356.7|267
1729165800000|2024-10-17 11:50:00|8360|8359|8357.7|8356.7|8360.5|8359.5|8355|8354|219
1729166100000|2024-10-17 11:55:00|8357.5|8356.5|8358.5|8357.5|8359.5|8358.5|8357|8356|159
1729166400000|2024-10-17 12:00:00|8358.2|8357.2|8359|8358|8360.5|8359.5|8355.2|8354.2|298
1729166700000|2024-10-17 12:05:00|8358.7|8357.7|8360|8359|8360.7|8359.7|8355.5|8354.5|369
1729167000000|2024-10-17 12:10:00|8360.2|8359.2|8364.7|8363.7|8366.5|8365.5|8360|8359|505
1729167300000|2024-10-17 12:15:00|8364.5|8363.5|8368.2|8367.2|8368.5|8367.5|8359.2|8358.2|492
1729167600000|2024-10-17 12:20:00|8368.5|8367.5|8372|8371|8372.7|8371.7|8366.5|8365.5|204
1729167900000|2024-10-17 12:25:00|8372.2|8371.2|8370|8369|8373.5|8372.5|8369.7|8368.7|412
1729168200000|2024-10-17 12:30:00|8371.2|8370.2|8375.7|8374.7|8379|8378|8369.2|8368.2|876
1729168500000|2024-10-17 12:35:00|8376|8375|8379.2|8378.2|8381|8380|8375|8374|453
1729168800000|2024-10-17 12:40:00|8378.5|8377.5|8368.2|8367.2|8379|8378|8366.7|8365.7|345
1729169100000|2024-10-17 12:45:00|8368|8367|8367.2|8366.2|8368.7|8367.7|8365.2|8364.2|201
1729169400000|2024-10-17 12:50:00|8367.5|8366.5|8370|8369|8370.7|8369.7|8366.5|8365.5|376
1729169700000|2024-10-17 12:55:00|8370.2|8369.2|8369.2|8368.2|8371|8370|8367|8366|279
1729170000000|2024-10-17 13:00:00|8369.5|8368.5|8368.7|8367.7|8371|8370|8366|8365|537
1729170300000|2024-10-17 13:05:00|8369|8368|8378.2|8377.2|8379|8378|8368.5|8367.5|482
1729170600000|2024-10-17 13:10:00|8378.5|8377.5|8378.7|8377.7|8380.5|8379.5|8376.5|8375.5|425
1729170900000|2024-10-17 13:15:00|8379|8378|8379.7|8378.7|8381|8380|8377.7|8376.7|369
1729171200000|2024-10-17 13:20:00|8380|8379|8382|8381|8384.2|8383.2|8379.5|8378.5|404
1729171500000|2024-10-17 13:25:00|8382.2|8381.2|8382.5|8381.5|8384|8383|8381|8380|497
1729171800000|2024-10-17 13:30:00|8382.7|8381.7|8380.7|8379.7|8385.2|8384.2|8376.5|8375.5|1182
1729172100000|2024-10-17 13:35:00|8380.5|8379.5|8379.5|8378.5|8381.5|8380.5|8373.5|8372.5|1065
1729172400000|2024-10-17 13:40:00|8379|8378|8380.5|8379.5|8385.5|8384.5|8377.5|8376.5|811
1729172700000|2024-10-17 13:45:00|8380.2|8379.2|8384.7|8383.7|8389|8388|8379.5|8378.5|789
1729173000000|2024-10-17 13:50:00|8385|8384|8386.2|8385.2|8390.7|8389.7|8384|8383|734
1729173300000|2024-10-17 13:55:00|8386.5|8385.5|8379.5|8378.5|8387|8386|8376.2|8375.2|954
1729173600000|2024-10-17 14:00:00|8379.2|8378.2|8373.2|8372.2|8381.5|8380.5|8369.5|8368.5|1155
1729173900000|2024-10-17 14:05:00|8373.5|8372.5|8381.5|8380.5|8382|8381|8373.2|8372.2|1929
1729174200000|2024-10-17 14:10:00|8381.2|8380.2|8383.9|8382.9|8385.7|8384.7|8377.7|8376.7|1252
1729174500000|2024-10-17 14:15:00|8383.7|8382.7|8379.4|8378.4|8389.2|8388.2|8377.7|8376.7|1583
1729174800000|2024-10-17 14:20:00|8379.7|8378.7|8384.7|8383.7|8385.2|8384.2|8377.2|8376.2|634
1729175100000|2024-10-17 14:25:00|8384.2|8383.2|8378.2|8377.2|8384.2|8383.2|8375.2|8374.2|881
1729175400000|2024-10-17 14:30:00|8377.9|8376.9|8383.4|8382.4|8383.7|8382.7|8376.7|8375.7|758
1729175700000|2024-10-17 14:35:00|8383.2|8382.2|8387.2|8386.2|8387.9|8386.9|8382.2|8381.2|1050
1729176000000|2024-10-17 14:40:00|8387.7|8386.7|8390.2|8389.2|8393.2|8392.2|8387.7|8386.7|1245
1729176300000|2024-10-17 14:45:00|8390.7|8389.7|8395.2|8394.2|8395.7|8394.7|8388.2|8387.2|972
1729176600000|2024-10-17 14:50:00|8395.4|8394.4|8391.2|8390.2|8397.2|8396.2|8390.9|8389.9|920
1729176900000|2024-10-17 14:55:00|8391.4|8390.4|8390.7|8389.7|8392.7|8391.7|8387.7|8386.7|550
1729177200000|2024-10-17 15:00:00|8391.2|8390.2|8386.2|8385.2|8392.4|8391.4|8383.2|8382.2|980
1729177500000|2024-10-17 15:05:00|8386.7|8385.7|8392.7|8391.7|8394.2|8393.2|8386.7|8385.7|785
1729177800000|2024-10-17 15:10:00|8393.2|8392.2|8387.7|8386.7|8393.4|8392.4|8385.7|8384.7|789
1729178100000|2024-10-17 15:15:00|8387.4|8386.4|8387.2|8386.2|8391.2|8390.2|8386.2|8385.2|847
1729178400000|2024-10-17 15:20:00|8386.9|8385.9|8389.2|8388.2|8389.2|8388.2|8384.4|8383.4|1306
1729178700000|2024-10-17 15:25:00|8388.9|8387.9|8393.2|8391.2|8393.4|8392.2|8386.2|8385.2|2897
1729179000000|2024-10-17 15:30:00|8392.9|8390.9|8385.7|8383.7|8393.7|8391.7|8385.7|8383.7|6001
1729179300000|2024-10-17 15:35:00|8386.2|8384.2|8388.7|8386.7|8390.7|8388.7|8385.2|8383.2|1400
1729179600000|2024-10-17 15:40:00|8388.2|8386.2|8385.2|8383.2|8389.2|8387.2|8383.7|8381.7|2382
1729179900000|2024-10-17 15:45:00|8384.7|8382.7|8386.9|8384.9|8388.2|8386.2|8384.7|8382.7|939
1729180200000|2024-10-17 15:50:00|8386.7|8384.7|8392.2|8390.2|8392.7|8390.7|8386.4|8384.4|759
1729180500000|2024-10-17 15:55:00|8391.4|8389.4|8395.2|8393.2|8395.2|8393.2|8390.7|8388.7|912
1729180800000|2024-10-17 16:00:00|8394.7|8392.7|8394.2|8392.2|8394.9|8392.9|8391.2|8389.2|356
1729181100000|2024-10-17 16:05:00|8394.4|8392.4|8394.2|8392.2|8397.7|8395.7|8393.7|8391.7|299
1729181400000|2024-10-17 16:10:00|8394.7|8392.7|8392.2|8390.2|8394.9|8392.9|8391.4|8389.4|152
1729181700000|2024-10-17 16:15:00|8392.4|8390.4|8393.2|8391.2|8393.7|8391.7|8391.2|8389.2|213
1729182000000|2024-10-17 16:20:00|8393.4|8391.4|8393.2|8391.2|8393.7|8391.7|8390.7|8388.7|224
1729182300000|2024-10-17 16:25:00|8392.7|8390.7|8393.4|8391.4|8394.2|8392.2|8391.9|8389.9|127
1729182600000|2024-10-17 16:30:00|8393.2|8391.2|8392.2|8390.2|8393.2|8391.2|8391.2|8389.2|203
1729182900000|2024-10-17 16:35:00|8391.9|8389.9|8393.9|8391.9|8395.2|8393.2|8391.7|8389.7|147
1729183200000|2024-10-17 16:40:00|8394.2|8392.2|8394.7|8392.7|8394.7|8392.7|8392.7|8390.7|113
1729183500000|2024-10-17 16:45:00|8394.9|8392.9|8395.7|8393.7|8396.2|8394.2|8394.7|8392.7|263
1729183800000|2024-10-17 16:50:00|8396.2|8394.2|8398.7|8396.7|8398.9|8396.9|8395.4|8393.4|304
1729184100000|2024-10-17 16:55:00|8398.4|8396.4|8394.7|8392.7|8398.7|8396.7|8394.2|8392.2|370
1729184400000|2024-10-17 17:00:00|8394.9|8392.9|8393.2|8391.2|8395.4|8393.4|8392.2|8390.2|228
1729184700000|2024-10-17 17:05:00|8392.9|8390.9|8393.7|8391.7|8393.9|8391.9|8389.9|8387.9|146
1729185000000|2024-10-17 17:10:00|8393.4|8391.4|8393.2|8391.2|8395.7|8393.7|8392.7|8390.7|79
1729185300000|2024-10-17 17:15:00|8392.7|8390.7|8392.7|8390.7|8394.2|8392.2|8392.2|8390.2|104
1729185600000|2024-10-17 17:20:00|8392.9|8390.9|8388.7|8386.7|8393.4|8391.4|8388.7|8386.7|119
1729185900000|2024-10-17 17:25:00|8388.2|8386.2|8387.4|8385.4|8388.9|8386.9|8387.2|8385.2|127
1729186200000|2024-10-17 17:30:00|8387.7|8385.7|8386.2|8384.2|8388.2|8386.2|8386.2|8384.2|152
1729186500000|2024-10-17 17:35:00|8385.9|8383.9|8384.7|8382.7|8387.2|8385.2|8384.4|8382.4|222
1729186800000|2024-10-17 17:40:00|8384.2|8382.2|8384.7|8382.7|8386.2|8384.2|8384.2|8382.2|128
1729187100000|2024-10-17 17:45:00|8384.4|8382.4|8383.7|8381.7|8384.9|8382.9|8383.2|8381.2|67
1729187400000|2024-10-17 17:50:00|8383.2|8381.2|8385.2|8383.2|8385.2|8383.2|8382.2|8380.2|220
1729187700000|2024-10-17 17:55:00|8384.9|8382.9|8385.7|8383.7|8386.7|8384.7|8384.7|8382.7|129
1729188000000|2024-10-17 18:00:00|8386.2|8384.2|8382.2|8380.2|8386.2|8384.2|8381.4|8379.4|115
1729188300000|2024-10-17 18:05:00|8381.9|8379.9|8380.2|8378.2|8382.2|8380.2|8379.2|8377.2|181
1729188600000|2024-10-17 18:10:00|8379.7|8377.7|8379.9|8377.9|8380.7|8378.7|8375.7|8373.7|439
1729188900000|2024-10-17 18:15:00|8379.7|8377.7|8376.2|8374.2|8380.2|8378.2|8375.4|8373.4|107
1729189200000|2024-10-17 18:20:00|8376.4|8374.4|8376.2|8374.2|8377.7|8375.7|8375.4|8373.4|67
1729189500000|2024-10-17 18:25:00|8375.9|8373.9|8372.7|8370.7|8376.9|8374.9|8372.7|8370.7|148
1729189800000|2024-10-17 18:30:00|8372.9|8370.9|8375.2|8373.2|8376.2|8374.2|8372.7|8370.7|133
1729190100000|2024-10-17 18:35:00|8374.7|8372.7|8373.7|8371.7|8375.4|8373.4|8372.7|8370.7|73
1729190400000|2024-10-17 18:40:00|8373.4|8371.4|8371.2|8369.2|8373.7|8371.7|8370.7|8368.7|123
1729190700000|2024-10-17 18:45:00|8371.4|8369.4|8373.2|8371.2|8374.2|8372.2|8370.7|8368.7|131
1729191000000|2024-10-17 18:50:00|8372.9|8370.9|8373.2|8371.2|8374.7|8372.7|8371.9|8369.9|116
1729191300000|2024-10-17 18:55:00|8372.7|8370.7|8374.7|8372.7|8374.9|8372.9|8371.7|8369.7|66
1729191600000|2024-10-17 19:00:00|8374.9|8372.9|8373.2|8371.2|8375.2|8373.2|8372.7|8370.7|48
1729191900000|2024-10-17 19:05:00|8372.9|8370.9|8374.2|8372.2|8374.2|8372.2|8371.4|8369.4|89
1729192200000|2024-10-17 19:10:00|8373.7|8371.7|8375.9|8373.9|8376.7|8374.7|8373.7|8371.7|49
1729192500000|2024-10-17 19:15:00|8375.7|8373.7|8373.7|8371.7|8376.2|8374.2|8373.7|8371.7|45
1729192800000|2024-10-17 19:20:00|8373.4|8371.4|8373.7|8371.7|8373.7|8371.7|8372.4|8370.4|117
1729193100000|2024-10-17 19:25:00|8373.4|8371.4|8373.4|8371.4|8374.2|8372.2|8372.2|8370.2|86
1729193400000|2024-10-17 19:30:00|8373.7|8371.7|8372.4|8370.4|8373.7|8371.7|8370.9|8368.9|93
1729193700000|2024-10-17 19:35:00|8372.2|8370.2|8373.7|8371.7|8374.2|8372.2|8370.7|8368.7|64
1729194000000|2024-10-17 19:40:00|8373.9|8371.9|8373.7|8371.7|8375.2|8373.2|8372.4|8370.4|94
1729194300000|2024-10-17 19:45:00|8374.2|8372.2|8373.2|8371.2|8374.7|8372.7|8372.7|8370.7|248
1729194600000|2024-10-17 19:50:00|8373.4|8371.4|8373.4|8371.4|8374.2|8372.2|8372.2|8370.2|197
1729194900000|2024-10-17 19:55:00|8373.2|8371.2|8377.1|8373.1|8377.7|8375.7|8372.7|8370.7|154
1729195200000|2024-10-17 20:00:00|8376.9|8372.9|8378|8374|8381.2|8377.2|8375|8371|0
1729195500000|2024-10-17 20:05:00|8377.9|8373.9|8380.4|8376.4|8382.2|8378.2|8377.4|8373.4|0
1729195800000|2024-10-17 20:10:00|8380.5|8376.5|8377.6|8373.6|8381.9|8377.9|8377.3|8373.3|0
1729196100000|2024-10-17 20:15:00|8377.7|8373.7|8381|8377|8381.3|8377.3|8377.7|8373.7|0
1729196400000|2024-10-17 20:20:00|8380.9|8376.9|8380.2|8376.2|8381|8377|8379.6|8375.6|0
1729196700000|2024-10-17 20:25:00|8380.1|8376.1|8377.8|8373.8|8380.1|8376.1|8377.7|8373.7|0
1729197000000|2024-10-17 20:30:00|8377.7|8373.7|8378.1|8374.1|8378.1|8374.1|8377|8373|0
1729197300000|2024-10-17 20:35:00|8378|8374|8377|8373|8378.3|8374.3|8377|8373|0
1729197600000|2024-10-17 20:40:00|8377.2|8373.2|8377.3|8373.3|8377.8|8373.8|8377.2|8373.2|0
1729197900000|2024-10-17 20:45:00|8377.5|8373.5|8378.3|8374.3|8378.9|8374.9|8377.5|8373.5|0
1729198200000|2024-10-17 20:50:00|8378.4|8374.4|8378.9|8374.9|8378.9|8374.9|8378|8374|0
1729198500000|2024-10-17 20:55:00|8378.7|8374.7|8377.7|8373.7|8378.9|8374.9|8376.8|8372.8|0
1729198800000|2024-10-17 21:00:00|8377.6|8373.6|8377.1|8373.1|8377.9|8373.9|8376.9|8372.9|0
1729199100000|2024-10-17 21:05:00|8377.3|8373.3|8377.6|8373.6|8377.9|8373.9|8377|8373|0
1729199400000|2024-10-17 21:10:00|8377.7|8373.7|8377.8|8373.8|8377.8|8373.8|8377.7|8373.7|0
1729199700000|2024-10-17 21:15:00|8378|8374|8377.8|8373.8|8378.6|8374.6|8377.8|8373.8|0
1729200000000|2024-10-17 21:20:00|8378.6|8374.6|8380.6|8376.6|8380.8|8376.8|8378.6|8374.6|0
1729200300000|2024-10-17 21:25:00|8380.7|8376.7|8380.9|8376.9|8380.9|8376.9|8380.7|8376.7|0
1729200900000|2024-10-17 21:35:00|8381|8377|8381.2|8377.2|8381.2|8377.2|8380.9|8376.9|0
1729201500000|2024-10-17 21:45:00|8381.3|8377.3|8381.1|8377.1|8381.4|8377.4|8381.1|8377.1|0
1729201800000|2024-10-17 21:50:00|8381|8377|8381|8377|8381.1|8377.1|8380.9|8376.9|0
1729202100000|2024-10-17 21:55:00|8381.1|8377.1|8380.9|8376.9|8381.3|8377.3|8380.9|8376.9|0
1729202400000|2024-10-17 22:00:00|8380.5|8376.5|8379.7|8375.7|8382.1|8378.1|8379|8375|0
1729202700000|2024-10-17 22:05:00|8379.6|8375.6|8380.8|8376.8|8381|8377|8379|8375|0
1729203000000|2024-10-17 22:10:00|8380.9|8376.9|8381.3|8377.3|8381.8|8377.8|8380.7|8376.7|0
1729203300000|2024-10-17 22:15:00|8381.2|8377.2|8382.8|8378.8|8383|8379|8381|8377|0
1729203600000|2024-10-17 22:20:00|8382.5|8378.5|8383.4|8379.4|8384|8380|8381.9|8377.9|0
1729203900000|2024-10-17 22:25:00|8382.4|8378.4|8382.3|8378.3|8382.7|8378.7|8381.5|8377.5|0
1729204200000|2024-10-17 22:30:00|8382.4|8378.4|8384.1|8380.1|8384.9|8380.9|8382.3|8378.3|0
1729204500000|2024-10-17 22:35:00|8384.2|8380.2|8384.6|8380.6|8384.9|8380.9|8383.8|8379.8|0
1729204800000|2024-10-17 22:40:00|8384.5|8380.5|8384.6|8380.6|8384.6|8380.6|8384.3|8380.3|0
1729205100000|2024-10-17 22:45:00|8384.7|8380.7|8384.8|8380.8|8385.2|8381.2|8384.3|8380.3|0
1729205400000|2024-10-17 22:50:00|8384.9|8380.9|8384.4|8380.4|8385.6|8381.6|8384.4|8380.4|0
1729205700000|2024-10-17 22:55:00|8384.5|8380.5|8383.7|8379.7|8384.6|8380.6|8383|8379|0
1729206000000|2024-10-17 23:00:00|8383.6|8379.6|8382.9|8378.9|8383.7|8379.7|8382.5|8378.5|0
1729206300000|2024-10-17 23:05:00|8382.8|8378.8|8381.9|8377.9|8382.8|8378.8|8381.6|8377.6|0
1729206600000|2024-10-17 23:10:00|8382|8378|8383.4|8379.4|8383.4|8379.4|8382|8378|0
1729206900000|2024-10-17 23:15:00|8383.3|8379.3|8383.4|8379.4|8383.4|8379.4|8383.1|8379.1|0
1729207200000|2024-10-17 23:20:00|8383.3|8379.3|8382.8|8378.8|8383.3|8379.3|8382.5|8378.5|0
1729207500000|2024-10-17 23:25:00|8382.7|8378.7|8382.8|8378.8|8383.1|8379.1|8382.5|8378.5|0
1729207800000|2024-10-17 23:30:00|8382.9|8378.9|8383.1|8379.1|8383.4|8379.4|8382.9|8378.9|0
1729208100000|2024-10-17 23:35:00|8383.2|8379.2|8383.9|8379.9|8383.9|8379.9|8382.8|8378.8|0
1729208400000|2024-10-17 23:40:00|8383.8|8379.8|8382.8|8378.8|8383.8|8379.8|8382.5|8378.5|0
1729208700000|2024-10-17 23:45:00|8382.6|8378.6|8382.8|8378.8|8383.1|8379.1|8382.5|8378.5|0
1729209000000|2024-10-17 23:50:00|8382.9|8378.9|8383.1|8379.1|8383.4|8379.4|8382.8|8378.8|0
1729209300000|2024-10-17 23:55:00|8383|8379|8383.1|8379.1|8383.7|8379.7|8382.8|8378.8|0
1729209600000|2024-10-18 00:00:00|8383|8379|8371.8|8368.8|8383.4|8379.4|8371.5|8368.5|54
1729209900000|2024-10-18 00:05:00|8371.5|8368.5|8371.3|8368.3|8373.5|8370.5|8367.5|8364.5|31
1729210200000|2024-10-18 00:10:00|8371.8|8368.8|8368.8|8365.8|8372.8|8369.8|8367.3|8364.3|13
1729210500000|2024-10-18 00:15:00|8369|8366|8361.8|8358.8|8369|8366|8361.5|8358.5|38
1729210800000|2024-10-18 00:20:00|8361.5|8358.5|8361.8|8358.8|8362.8|8359.8|8360|8357|8
1729211100000|2024-10-18 00:25:00|8361.5|8358.5|8354.5|8351.5|8361.5|8358.5|8353.5|8350.5|30
1729211400000|2024-10-18 00:30:00|8353.8|8350.8|8356.3|8353.3|8356.5|8353.5|8351.3|8348.3|24
1729211700000|2024-10-18 00:35:00|8356.8|8353.8|8361.3|8358.3|8361.8|8358.8|8356.5|8353.5|7
1729212000000|2024-10-18 00:40:00|8361|8358|8365|8362|8365|8362|8359.5|8356.5|2
1729212300000|2024-10-18 00:45:00|8365.3|8362.3|8365.3|8362.3|8367|8364|8364.3|8361.3|6
1729212600000|2024-10-18 00:50:00|8365|8362|8365|8362|8367.5|8364.5|8363.8|8360.8|2
1729212900000|2024-10-18 00:55:00|8364.8|8361.8|8365|8362|8366.5|8363.5|8363.8|8360.8|3
1729213200000|2024-10-18 01:00:00|8365.3|8362.3|8367.5|8364.5|8367.8|8364.8|8365.3|8362.3|19
1729213500000|2024-10-18 01:05:00|8367.8|8364.8|8370.5|8367.5|8370.8|8367.8|8367.5|8364.5|15
1729213800000|2024-10-18 01:10:00|8371|8368|8371.3|8368.3|8371.3|8368.3|8368.3|8365.3|22
1729214100000|2024-10-18 01:15:00|8371.5|8368.5|8371|8368|8372|8369|8369.8|8366.8|2
1729214400000|2024-10-18 01:20:00|8371.8|8368.8|8371.3|8368.3|8372.5|8369.5|8371|8368|7
1729214700000|2024-10-18 01:25:00|8371.5|8368.5|8372.3|8369.3|8372.5|8369.5|8369|8366|27
1729215000000|2024-10-18 01:30:00|8372.5|8369.5|8371.3|8368.3|8373.8|8370.8|8369.5|8366.5|3
1729215300000|2024-10-18 01:35:00|8371.5|8368.5|8373|8370|8373.5|8370.5|8370|8367|4
1729215600000|2024-10-18 01:40:00|8373.3|8370.3|8377|8374|8377.8|8374.8|8372.5|8369.5|1
1729215900000|2024-10-18 01:45:00|8376.8|8373.8|8375|8372|8376.8|8373.8|8374.8|8371.8|1
1729216200000|2024-10-18 01:50:00|8375.8|8372.8|8375|8372|8377|8374|8373.5|8370.5|5
1729216500000|2024-10-18 01:55:00|8374.8|8371.8|8371|8368|8375.3|8372.3|8370.8|8367.8|14
1729216800000|2024-10-18 02:00:00|8372.8|8369.8|8371|8368|8375.3|8372.3|8370.5|8367.5|7
1729217100000|2024-10-18 02:05:00|8371.5|8368.5|8371.8|8368.8|8372.3|8369.3|8369|8366|5
1729217400000|2024-10-18 02:10:00|8372|8369|8367.3|8364.3|8372|8369|8366.8|8363.8|3
1729217700000|2024-10-18 02:15:00|8367.5|8364.5|8364|8361|8367.5|8364.5|8364|8361|11
1729218000000|2024-10-18 02:20:00|8364.8|8361.8|8363.5|8360.5|8365|8362|8362.3|8359.3|9
1729218300000|2024-10-18 02:25:00|8364.8|8361.8|8365.5|8362.5|8366|8363|8361.8|8358.8|14
1729218600000|2024-10-18 02:30:00|8365.8|8362.8|8370.8|8367.8|8371|8368|8365.8|8362.8|6
1729218900000|2024-10-18 02:35:00|8370|8367|8374.3|8371.3|8374.8|8371.8|8370|8367|13
1729219200000|2024-10-18 02:40:00|8373.8|8370.8|8371.5|8368.5|8374.8|8371.8|8370.8|8367.8|0
1729219500000|2024-10-18 02:45:00|8371.8|8368.8|8371.3|8368.3|8374|8371|8371|8368|2
1729219800000|2024-10-18 02:50:00|8370.5|8367.5|8366.8|8363.8|8372|8369|8366|8363|7
1729220100000|2024-10-18 02:55:00|8366.5|8363.5|8366|8363|8368.3|8365.3|8365.3|8362.3|20
1729220400000|2024-10-18 03:00:00|8365.5|8362.5|8368|8365|8368.5|8365.5|8365|8362|5
1729220700000|2024-10-18 03:05:00|8367.8|8364.8|8365.3|8362.3|8367.8|8364.8|8365.3|8362.3|12
1729221000000|2024-10-18 03:10:00|8365|8362|8360.8|8357.8|8365.3|8362.3|8360.8|8357.8|15
1729221300000|2024-10-18 03:15:00|8361|8358|8359.3|8356.3|8361.3|8358.3|8359.3|8356.3|8
1729221600000|2024-10-18 03:20:00|8359|8356|8358.8|8355.8|8360.8|8357.8|8357.8|8354.8|3
1729221900000|2024-10-18 03:25:00|8358.5|8355.5|8359.3|8356.3|8359.5|8356.5|8358|8355|4
1729222200000|2024-10-18 03:30:00|8359|8356|8359.3|8356.3|8361|8358|8358.3|8355.3|2
1729222500000|2024-10-18 03:35:00|8359|8356|8356.8|8353.8|8359.8|8356.8|8356|8353|4
1729222800000|2024-10-18 03:40:00|8355.8|8352.8|8355|8352|8356|8353|8354|8351|15
1729223100000|2024-10-18 03:45:00|8355.3|8352.3|8355.8|8352.8|8356.3|8353.3|8354.8|8351.8|8
1729223400000|2024-10-18 03:50:00|8356.3|8353.3|8353|8350|8356.3|8353.3|8353|8350|1
1729223700000|2024-10-18 03:55:00|8352.8|8349.8|8357|8354|8357|8354|8352|8349|6
1729224000000|2024-10-18 04:00:00|8355.5|8352.5|8355.5|8352.5|8355.8|8352.8|8355.5|8352.5|3
1729224300000|2024-10-18 04:05:00|8356|8353|8356.8|8353.8|8358.8|8355.8|8356|8353|6
1729224600000|2024-10-18 04:10:00|8357.3|8354.3|8358|8355|8358.3|8355.3|8357|8354|0
1729224900000|2024-10-18 04:15:00|8357.8|8354.8|8357.3|8354.3|8358.5|8355.5|8356.3|8353.3|10
1729225200000|2024-10-18 04:20:00|8357.8|8354.8|8359.5|8356.5|8360|8357|8357.8|8354.8|4
1729225500000|2024-10-18 04:25:00|8359.8|8356.8|8358.8|8355.8|8360.8|8357.8|8358.5|8355.5|44
1729225800000|2024-10-18 04:30:00|8359.5|8356.5|8361.5|8358.5|8361.8|8358.8|8358.3|8355.3|9
1729226100000|2024-10-18 04:35:00|8361.8|8358.8|8361|8358|8362.3|8359.3|8360.8|8357.8|8
1729226400000|2024-10-18 04:40:00|8361.8|8358.8|8361.3|8358.3|8362.3|8359.3|8361|8358|6
1729226700000|2024-10-18 04:45:00|8361.5|8358.5|8362|8359|8362.3|8359.3|8361|8358|3
1729227000000|2024-10-18 04:50:00|8362.3|8359.3|8366.3|8363.3|8366.3|8363.3|8362|8359|10
1729227300000|2024-10-18 04:55:00|8366|8363|8366|8363|8366.3|8363.3|8364|8361|6
1729227600000|2024-10-18 05:00:00|8366.5|8363.5|8368.5|8365.5|8369|8366|8366|8363|22
1729227900000|2024-10-18 05:05:00|8369.3|8366.3|8367|8364|8369.3|8366.3|8365.3|8362.3|13
1729228200000|2024-10-18 05:10:00|8367.3|8364.3|8368.5|8365.5|8370.3|8367.3|8367.3|8364.3|15
1729228500000|2024-10-18 05:15:00|8368.3|8365.3|8369|8366|8370.8|8367.8|8367.3|8364.3|13
1729228800000|2024-10-18 05:20:00|8369.3|8366.3|8366.8|8363.8|8369.3|8366.3|8366.5|8363.5|1
1729229100000|2024-10-18 05:25:00|8366.5|8363.5|8367.5|8364.5|8367.5|8364.5|8366.5|8363.5|10
1729229400000|2024-10-18 05:30:00|8367.8|8364.8|8371.8|8368.8|8371.8|8368.8|8367.5|8364.5|7
1729229700000|2024-10-18 05:35:00|8371.5|8368.5|8371.8|8368.8|8374|8371|8371.3|8368.3|7
1729230000000|2024-10-18 05:40:00|8371.3|8368.3|8372.8|8369.8|8374|8371|8370|8367|19
1729230300000|2024-10-18 05:45:00|8373.3|8370.3|8371.3|8368.3|8374.3|8371.3|8371|8368|13
1729230600000|2024-10-18 05:50:00|8371|8368|8373|8370|8374|8371|8370.8|8367.8|26
1729230900000|2024-10-18 05:55:00|8373.3|8370.3|8373.8|8370.8|8375.3|8372.3|8373.3|8370.3|16
1729231200000|2024-10-18 06:00:00|8376|8373|8360|8358|8376|8373.3|8359.8|8357.8|364
1729231500000|2024-10-18 06:05:00|8359.5|8357.5|8353.8|8351.8|8360|8358|8351|8349|189
1729231800000|2024-10-18 06:10:00|8353.5|8351.5|8350|8348|8354|8352|8345.5|8343.5|143
1729232100000|2024-10-18 06:15:00|8349.5|8347.5|8349|8347|8351.5|8349.5|8348|8346|144
1729232400000|2024-10-18 06:20:00|8348.8|8346.8|8348.3|8346.3|8350|8348|8345.5|8343.5|152
1729232700000|2024-10-18 06:25:00|8348|8346|8346.5|8344.5|8349.5|8347.5|8344.8|8342.8|167
1729233000000|2024-10-18 06:30:00|8346.3|8344.3|8350.5|8348.5|8352.5|8350.5|8344.5|8342.5|335
1729233300000|2024-10-18 06:35:00|8350.3|8348.3|8353.3|8351.3|8353.8|8351.8|8349.8|8347.8|173
1729233600000|2024-10-18 06:40:00|8353|8351|8352|8350|8355.8|8353.8|8351.8|8349.8|89
1729233900000|2024-10-18 06:45:00|8351.8|8349.8|8343.3|8341.3|8352.3|8350.3|8343.3|8341.3|205
1729234200000|2024-10-18 06:50:00|8342.8|8340.8|8341.8|8339.8|8343.5|8341.5|8339.5|8337.5|150
1729234500000|2024-10-18 06:55:00|8340.8|8338.8|8350|8348|8350.3|8348.3|8340|8338|423
1729234800000|2024-10-18 07:00:00|8349.5|8348.5|8356|8355|8359.5|8358.5|8347.3|8346.3|2543
1729235100000|2024-10-18 07:05:00|8357.3|8356.3|8357.8|8356.8|8359|8358|8353.5|8352.5|1098
1729235400000|2024-10-18 07:10:00|8357.3|8356.3|8354.8|8353.8|8360.3|8359.3|8354.5|8353.5|854
1729235700000|2024-10-18 07:15:00|8355.3|8354.3|8349.5|8348.5|8356.3|8355.3|8348.5|8347.5|564
1729236000000|2024-10-18 07:20:00|8349.8|8348.8|8358.3|8357.3|8359|8358|8347.8|8346.8|565
1729236300000|2024-10-18 07:25:00|8357.5|8356.5|8356.5|8355.5|8358.3|8357.3|8354.8|8353.8|401
1729236600000|2024-10-18 07:30:00|8356.3|8355.3|8360.3|8359.3|8360.3|8359.3|8355.3|8354.3|618
1729236900000|2024-10-18 07:35:00|8360.5|8359.5|8367|8366|8367.3|8366.3|8359|8358|672
1729237200000|2024-10-18 07:40:00|8367.7|8366.7|8369.5|8368.5|8369.7|8368.7|8364|8363|494
1729237500000|2024-10-18 07:45:00|8369.7|8368.7|8372|8371|8372|8371|8366|8365|418
1729237800000|2024-10-18 07:50:00|8371.5|8370.5|8378.5|8377.5|8378.5|8377.5|8370|8369|596
1729238100000|2024-10-18 07:55:00|8378|8377|8377.2|8376.2|8381.5|8380.5|8375.7|8374.7|573
1729238400000|2024-10-18 08:00:00|8377.5|8376.5|8374.5|8373.5|8378|8377|8371.7|8370.7|710
1729238700000|2024-10-18 08:05:00|8374.2|8373.2|8379|8378|8380|8379|8372.7|8371.7|489
1729239000000|2024-10-18 08:10:00|8377.7|8376.7|8378.2|8377.2|8379.7|8378.7|8375.5|8374.5|417
1729239300000|2024-10-18 08:15:00|8378.5|8377.5|8374.5|8373.5|8379|8378|8373.5|8372.5|402
1729239600000|2024-10-18 08:20:00|8374.2|8373.2|8377.5|8376.5|8379.7|8378.7|8374.2|8373.2|461
1729239900000|2024-10-18 08:25:00|8377.2|8376.2|8378|8377|8380|8379|8376|8375|387
1729240200000|2024-10-18 08:30:00|8378.2|8377.2|8376|8375|8378.7|8377.7|8375.5|8374.5|442
1729240500000|2024-10-18 08:35:00|8377|8376|8368.7|8367.7|8377.2|8376.2|8367.2|8366.2|682
1729240800000|2024-10-18 08:40:00|8369|8368|8371.5|8370.5|8373.5|8372.5|8367.5|8366.5|529
1729241100000|2024-10-18 08:45:00|8371.7|8370.7|8371|8370|8373|8372|8369|8368|787
1729241400000|2024-10-18 08:50:00|8370.5|8369.5|8367|8366|8371.5|8370.5|8364.5|8363.5|426
1729241700000|2024-10-18 08:55:00|8366.7|8365.7|8364|8363|8368|8367|8363|8362|583
1729242000000|2024-10-18 09:00:00|8363.7|8362.7|8365|8364|8367.5|8366.5|8362|8361|579
1729242300000|2024-10-18 09:05:00|8365.5|8364.5|8366.7|8365.7|8368.5|8367.5|8364.7|8363.7|511
1729242600000|2024-10-18 09:10:00|8367|8366|8367|8366|8371.7|8370.7|8359.2|8358.2|3913
1729242900000|2024-10-18 09:15:00|8367.7|8366.7|8372.7|8371.7|8372.7|8371.7|8367.7|8366.7|788
1729243200000|2024-10-18 09:20:00|8373|8372|8375.5|8374.5|8379.7|8378.7|8372|8371|744
1729243500000|2024-10-18 09:25:00|8375.7|8374.7|8377.5|8376.5|8379|8378|8372|8371|327
1729243800000|2024-10-18 09:30:00|8377|8376|8370.7|8369.7|8378|8377|8369.2|8368.2|276
1729244100000|2024-10-18 09:35:00|8371|8370|8367|8366|8372.2|8371.2|8366|8365|236
1729244400000|2024-10-18 09:40:00|8366.7|8365.7|8370.5|8369.5|8373.5|8372.5|8366.7|8365.7|244
1729244700000|2024-10-18 09:45:00|8371|8370|8369|8368|8372.2|8371.2|8367|8366|274
1729245000000|2024-10-18 09:50:00|8368.7|8367.7|8366.5|8365.5|8370.5|8369.5|8364|8363|531
1729245300000|2024-10-18 09:55:00|8366|8365|8370|8369|8370|8369|8364|8363|449
1729245600000|2024-10-18 10:00:00|8370.2|8369.2|8364.7|8363.7|8370.7|8369.7|8362.5|8361.5|371
1729245900000|2024-10-18 10:05:00|8365|8364|8365.5|8364.5|8369.5|8368.5|8364|8363|249
1729246200000|2024-10-18 10:10:00|8365.7|8364.7|8365|8364|8366|8365|8361|8360|340
1729246500000|2024-10-18 10:15:00|8365.7|8364.7|8364.2|8363.2|8366.5|8365.5|8362.5|8361.5|218
1729246800000|2024-10-18 10:20:00|8364|8363|8365|8364|8366.7|8365.7|8362.5|8361.5|180
1729247100000|2024-10-18 10:25:00|8365.2|8364.2|8368.7|8367.7|8370|8369|8365.2|8364.2|191
1729247400000|2024-10-18 10:30:00|8369|8368|8366.2|8365.2|8369.5|8368.5|8365.7|8364.7|133
1729247700000|2024-10-18 10:35:00|8366.5|8365.5|8363.2|8362.2|8366.5|8365.5|8359|8358|193
1729248000000|2024-10-18 10:40:00|8363|8362|8362.2|8361.2|8363.2|8362.2|8360|8359|219
1729248300000|2024-10-18 10:45:00|8362|8361|8359.5|8358.5|8362.5|8361.5|8358.7|8357.7|171
1729248600000|2024-10-18 10:50:00|8360|8359|8360.2|8359.2|8361.2|8360.2|8359.5|8358.5|183
1729248900000|2024-10-18 10:55:00|8360|8359|8363.7|8362.7|8363.7|8362.7|8357|8356|523
1729249200000|2024-10-18 11:00:00|8362.7|8361.7|8363|8362|8366|8365|8362|8361|536
1729249500000|2024-10-18 11:05:00|8362.7|8361.7|8360|8359|8363.5|8362.5|8359|8358|283
1729249800000|2024-10-18 11:10:00|8359.7|8358.7|8362.5|8361.5|8364.5|8363.5|8359.5|8358.5|257
1729250100000|2024-10-18 11:15:00|8362.7|8361.7|8366.2|8365.2|8368|8367|8362|8361|702
1729250400000|2024-10-18 11:20:00|8366.5|8365.5|8367.2|8366.2|8367.5|8366.5|8364.2|8363.2|365
1729250700000|2024-10-18 11:25:00|8367|8366|8366.7|8365.7|8369.5|8368.5|8366.5|8365.5|220
1729251000000|2024-10-18 11:30:00|8367|8366|8366.2|8365.2|8369.2|8368.2|8366.2|8365.2|153
1729251300000|2024-10-18 11:35:00|8366.5|8365.5|8367|8366|8369.2|8368.2|8366.2|8365.2|118
1729251600000|2024-10-18 11:40:00|8367.2|8366.2|8367.2|8366.2|8367.7|8366.7|8364.5|8363.5|138
1729251900000|2024-10-18 11:45:00|8367.5|8366.5|8367.2|8366.2|8368|8367|8364.7|8363.7|116
1729252200000|2024-10-18 11:50:00|8367|8366|8369.7|8368.7|8370.7|8369.7|8366.7|8365.7|160
1729252500000|2024-10-18 11:55:00|8370|8369|8368.5|8367.5|8371|8370|8367|8366|134
1729252800000|2024-10-18 12:00:00|8369|8368|8372|8371|8372.5|8371.5|8368.5|8367.5|181
1729253100000|2024-10-18 12:05:00|8372.2|8371.2|8371.5|8370.5|8372.7|8371.7|8370|8369|179
1729253400000|2024-10-18 12:10:00|8372|8371|8375.5|8374.5|8375.7|8374.7|8371.5|8370.5|171
1729253700000|2024-10-18 12:15:00|8375|8374|8374|8373|8377.5|8376.5|8374|8373|251
1729254000000|2024-10-18 12:20:00|8374.2|8373.2|8375.5|8374.5|8377|8376|8373.5|8372.5|199
1729254300000|2024-10-18 12:25:00|8375.7|8374.7|8370.7|8369.7|8376|8375|8369.7|8368.7|1035
1729254600000|2024-10-18 12:30:00|8371|8370|8366|8365|8373.7|8372.7|8365.7|8364.7|329
1729254900000|2024-10-18 12:35:00|8365.7|8364.7|8364.2|8363.2|8366.5|8365.5|8362|8361|274
1729255200000|2024-10-18 12:40:00|8364|8363|8364.5|8363.5|8367|8366|8363.5|8362.5|287
1729255500000|2024-10-18 12:45:00|8365|8364|8364.5|8363.5|8365|8364|8361|8360|224
1729255800000|2024-10-18 12:50:00|8365.7|8364.7|8360.2|8359.2|8365.7|8364.7|8358.9|8357.9|164
1729256100000|2024-10-18 12:55:00|8359.9|8358.9|8359.2|8358.2|8361.9|8360.9|8358.9|8357.9|255
1729256400000|2024-10-18 13:00:00|8358.9|8357.9|8359.9|8358.9|8360.2|8359.2|8356.9|8355.9|260
1729256700000|2024-10-18 13:05:00|8360.2|8359.2|8354.2|8353.2|8360.2|8359.2|8353.7|8352.7|350
1729257000000|2024-10-18 13:10:00|8353.7|8352.7|8355.2|8354.2|8356.2|8355.2|8350.9|8349.9|293
1729257300000|2024-10-18 13:15:00|8354.9|8353.9|8348.2|8347.2|8357.4|8356.4|8348.2|8347.2|392
1729257600000|2024-10-18 13:20:00|8348.7|8347.7|8343.9|8342.9|8350.7|8349.7|8343.7|8342.7|485
1729257900000|2024-10-18 13:25:00|8344.2|8343.2|8340.7|8339.7|8346.2|8345.2|8337.9|8336.9|637
1729258200000|2024-10-18 13:30:00|8341.2|8340.2|8326.2|8325.2|8343.4|8342.4|8326.2|8325.2|1307
1729258500000|2024-10-18 13:35:00|8325.7|8324.7|8328.7|8327.7|8329.2|8328.2|8323.7|8322.7|1178
1729258800000|2024-10-18 13:40:00|8329.2|8328.2|8332.4|8331.4|8334.7|8333.7|8325.7|8324.7|1117
1729259100000|2024-10-18 13:45:00|8332.7|8331.7|8326.4|8325.4|8333.2|8332.2|8325.4|8324.4|953
1729259400000|2024-10-18 13:50:00|8326.2|8325.2|8323.4|8322.4|8329.2|8328.2|8322.2|8321.2|1025
1729259700000|2024-10-18 13:55:00|8323.7|8322.7|8324.2|8323.2|8327.7|8326.7|8321.7|8320.7|883
1729260000000|2024-10-18 14:00:00|8324.7|8323.7|8321.7|8320.7|8326.2|8325.2|8318.9|8317.9|852
1729260300000|2024-10-18 14:05:00|8322.2|8321.2|8323.7|8322.7|8324.2|8323.2|8319.7|8318.7|793
1729260600000|2024-10-18 14:10:00|8324.6|8323.6|8315.6|8314.6|8325.6|8324.6|8315.6|8314.6|880
1729260900000|2024-10-18 14:15:00|8316.1|8315.1|8325.6|8324.6|8326.1|8325.1|8315.6|8314.6|1344
1729261200000|2024-10-18 14:20:00|8325.3|8324.3|8324.8|8323.8|8327.6|8326.6|8323.3|8322.3|707
1729261500000|2024-10-18 14:25:00|8324.6|8323.6|8331.6|8330.6|8331.6|8330.6|8324.6|8323.6|573
1729261800000|2024-10-18 14:30:00|8332.1|8331.1|8337.1|8336.1|8337.6|8336.6|8332.1|8331.1|601
1729262100000|2024-10-18 14:35:00|8336.8|8335.8|8342.1|8341.1|8342.6|8341.6|8336.6|8335.6|612
1729262400000|2024-10-18 14:40:00|8342.3|8341.3|8344.6|8343.6|8346.6|8345.6|8341.1|8340.1|480
1729262700000|2024-10-18 14:45:00|8345.1|8344.1|8344.8|8343.8|8347.6|8346.6|8343.8|8342.8|515
1729263000000|2024-10-18 14:50:00|8345.1|8344.1|8350.3|8349.3|8351.8|8350.8|8344.6|8343.6|535
1729263300000|2024-10-18 14:55:00|8350.6|8349.6|8348.6|8347.6|8351.6|8350.6|8346.6|8345.6|508
1729263600000|2024-10-18 15:00:00|8348.3|8347.3|8350.6|8349.6|8351.8|8350.8|8347.3|8346.3|631
1729263900000|2024-10-18 15:05:00|8351.1|8350.1|8354.6|8353.6|8355.6|8354.6|8350.1|8349.1|631
1729264200000|2024-10-18 15:10:00|8355.1|8354.1|8354.1|8353.1|8356.3|8355.3|8353.6|8352.6|603
1729264500000|2024-10-18 15:15:00|8354.3|8353.3|8354.8|8353.8|8357.1|8356.1|8353.6|8352.6|664
1729264800000|2024-10-18 15:20:00|8355.1|8354.1|8355.6|8354.6|8356.6|8355.6|8352.6|8351.6|910
1729265100000|2024-10-18 15:25:00|8355.8|8354.8|8358.1|8356.1|8358.3|8357.3|8353.1|8352.1|2069
1729265400000|2024-10-18 15:30:00|8357.3|8355.3|8360.6|8358.6|8365.1|8363.1|8355.8|8353.8|4499
1729265700000|2024-10-18 15:35:00|8360.1|8358.1|8370.6|8368.6|8370.6|8368.6|8360.1|8358.1|1650
1729266000000|2024-10-18 15:40:00|8370.3|8368.3|8371.6|8369.6|8372.1|8370.1|8368.6|8366.6|492
1729266300000|2024-10-18 15:45:00|8372.1|8370.1|8374.1|8372.1|8374.6|8372.6|8371.6|8369.6|639
1729266600000|2024-10-18 15:50:00|8373.6|8371.6|8373.3|8371.3|8375.6|8373.6|8372.6|8370.6|646
1729266900000|2024-10-18 15:55:00|8373.1|8371.1|8375.1|8373.1|8375.8|8373.8|8372.6|8370.6|479
1729267200000|2024-10-18 16:00:00|8375.3|8373.3|8375.3|8373.3|8376.6|8374.6|8374.1|8372.1|316
1729267500000|2024-10-18 16:05:00|8375.6|8373.6|8375.6|8373.6|8375.6|8373.6|8372.3|8370.3|376
1729267800000|2024-10-18 16:10:00|8375.1|8373.1|8375.8|8373.8|8376.1|8374.1|8372.6|8370.6|278
1729268100000|2024-10-18 16:15:00|8376.1|8374.1|8378.1|8376.1|8378.1|8376.1|8374.6|8372.6|431
1729268400000|2024-10-18 16:20:00|8378.6|8376.6|8376.6|8374.6|8378.8|8376.8|8376.6|8374.6|179
1729268700000|2024-10-18 16:25:00|8377.1|8375.1|8376.6|8374.6|8378.3|8376.3|8376.6|8374.6|231
1729269000000|2024-10-18 16:30:00|8376.8|8374.8|8372.6|8370.6|8377.6|8375.6|8372.6|8370.6|260
1729269300000|2024-10-18 16:35:00|8372.8|8370.8|8371.6|8369.6|8372.8|8370.8|8371.1|8369.1|162
1729269600000|2024-10-18 16:40:00|8371.8|8369.8|8372.1|8370.1|8374.1|8372.1|8371.6|8369.6|172
1729269900000|2024-10-18 16:45:00|8372.6|8370.6|8372.1|8370.1|8373.1|8371.1|8370.6|8368.6|160
1729270200000|2024-10-18 16:50:00|8372.6|8370.6|8374.1|8372.1|8374.3|8372.3|8371.1|8369.1|206
1729270500000|2024-10-18 16:55:00|8374.3|8372.3|8370.1|8368.1|8374.3|8372.3|8369.8|8367.8|245
1729270800000|2024-10-18 17:00:00|8370.3|8368.3|8371.1|8369.1|8372.1|8370.1|8370.1|8368.1|192
1729271100000|2024-10-18 17:05:00|8370.8|8368.8|8373.8|8371.8|8374.1|8372.1|8370.3|8368.3|141
1729271400000|2024-10-18 17:10:00|8373.6|8371.6|8373.8|8371.8|8375.8|8373.8|8373.6|8371.6|155
1729271700000|2024-10-18 17:15:00|8374.1|8372.1|8371.6|8369.6|8374.3|8372.3|8371.1|8369.1|127
1729272000000|2024-10-18 17:20:00|8372.1|8370.1|8372.1|8370.1|8373.1|8371.1|8371.6|8369.6|100
1729272300000|2024-10-18 17:25:00|8372.6|8370.6|8371.8|8369.8|8373.1|8371.1|8371.6|8369.6|144
1729272600000|2024-10-18 17:30:00|8372.1|8370.1|8372.6|8370.6|8373.1|8371.1|8371.6|8369.6|109
1729272900000|2024-10-18 17:35:00|8372.3|8370.3|8372.6|8370.6|8372.6|8370.6|8371.1|8369.1|98
1729273200000|2024-10-18 17:40:00|8373.1|8371.1|8373.1|8371.1|8374.1|8372.1|8372.6|8370.6|115
1729273500000|2024-10-18 17:45:00|8372.6|8370.6|8371.6|8369.6|8372.6|8370.6|8371.1|8369.1|130
1729273800000|2024-10-18 17:50:00|8371.1|8369.1|8370.1|8368.1|8372.1|8370.1|8369.8|8367.8|99
1729274100000|2024-10-18 17:55:00|8369.8|8367.8|8369.6|8367.6|8370.6|8368.6|8369.1|8367.1|73
1729274400000|2024-10-18 18:00:00|8370.1|8368.1|8370.1|8368.1|8370.6|8368.6|8363.8|8361.8|163
1729274700000|2024-10-18 18:05:00|8369.6|8367.6|8368.6|8366.6|8369.6|8367.6|8367.8|8365.8|69
1729275000000|2024-10-18 18:10:00|8368.8|8366.8|8371.1|8369.1|8371.1|8369.1|8368.8|8366.8|99
1729275300000|2024-10-18 18:15:00|8371.3|8369.3|8372.6|8370.6|8373.3|8371.3|8371.3|8369.3|106
1729275600000|2024-10-18 18:20:00|8372.3|8370.3|8371.6|8369.6|8372.3|8370.3|8370.3|8368.3|110
1729275900000|2024-10-18 18:25:00|8372.1|8370.1|8371.6|8369.6|8373.8|8371.8|8371.1|8369.1|129
1729276200000|2024-10-18 18:30:00|8372.1|8370.1|8369.6|8367.6|8373.1|8371.1|8369.6|8367.6|268
1729276500000|2024-10-18 18:35:00|8370.1|8368.1|8370.1|8368.1|8370.6|8368.6|8369.6|8367.6|63
1729276800000|2024-10-18 18:40:00|8370.6|8368.6|8370.1|8368.1|8371.1|8369.1|8370.1|8368.1|65
1729277100000|2024-10-18 18:45:00|8370.3|8368.3|8371.1|8369.1|8371.1|8369.1|8369.1|8367.1|64
1729277400000|2024-10-18 18:50:00|8370.8|8368.8|8368.1|8366.1|8371.1|8369.1|8367.8|8365.8|80
1729277700000|2024-10-18 18:55:00|8367.8|8365.8|8366.6|8364.6|8368.1|8366.1|8366.6|8364.6|88
1729278000000|2024-10-18 19:00:00|8366.1|8364.1|8365.1|8363.1|8367.3|8365.3|8363.6|8361.6|94
1729278300000|2024-10-18 19:05:00|8365.3|8363.3|8365.3|8363.3|8365.6|8363.6|8363.8|8361.8|60
1729278600000|2024-10-18 19:10:00|8365.1|8363.1|8366.1|8364.1|8366.3|8364.3|8364.3|8362.3|95
1729278900000|2024-10-18 19:15:00|8365.6|8363.6|8364.6|8362.6|8366.8|8364.8|8364.6|8362.6|58
1729279200000|2024-10-18 19:20:00|8364.1|8362.1|8364.8|8362.8|8364.8|8362.8|8362.6|8360.6|126
1729279500000|2024-10-18 19:25:00|8364.6|8362.6|8366.6|8364.6|8366.8|8364.8|8364.1|8362.1|222
1729279800000|2024-10-18 19:30:00|8366.3|8364.3|8366.6|8364.6|8367.1|8365.1|8365.6|8363.6|147
1729280100000|2024-10-18 19:35:00|8366.1|8364.1|8365.1|8363.1|8367.1|8365.1|8365.1|8363.1|97
1729280400000|2024-10-18 19:40:00|8364.8|8362.8|8365.1|8363.1|8365.6|8363.6|8364.1|8362.1|131
1729280700000|2024-10-18 19:45:00|8365.3|8363.3|8367.1|8365.1|8368.1|8366.1|8364.6|8362.6|163
1729281000000|2024-10-18 19:50:00|8366.8|8364.8|8369.1|8367.1|8369.6|8367.6|8365.6|8363.6|216
1729281300000|2024-10-18 19:55:00|8369.6|8367.6|8371.2|8367.2|8371.5|8368.6|8368.1|8366.1|290
1729281600000|2024-10-18 20:00:00|8371.3|8367.3|8373|8369|8373.6|8369.6|8369.1|8365.1|0
1729281900000|2024-10-18 20:05:00|8373.1|8369.1|8372.7|8368.7|8375.3|8371.3|8372.4|8368.4|0
1729282200000|2024-10-18 20:10:00|8372.8|8368.8|8372.9|8368.9|8373.2|8369.2|8372.3|8368.3|0
1729282500000|2024-10-18 20:15:00|8372.8|8368.8|8372.3|8368.3|8373.2|8369.2|8372.3|8368.3|0
1729282800000|2024-10-18 20:20:00|8372.4|8368.4|8372.5|8368.5|8372.8|8368.8|8372|8368|0
1729283100000|2024-10-18 20:25:00|8373|8369|8373.1|8369.1|8373.4|8369.4|8372.8|8368.8|0
1729283400000|2024-10-18 20:30:00|8373|8369|8372.8|8368.8|8373.6|8369.6|8372.5|8368.5|0
1729283700000|2024-10-18 20:35:00|8372.5|8368.5|8372.6|8368.6|8373|8369|8372.5|8368.5|0
1729284000000|2024-10-18 20:40:00|8372.7|8368.7|8372.3|8368.3|8373.8|8369.8|8372.3|8368.3|0
1729284300000|2024-10-18 20:45:00|8372.2|8368.2|8371.7|8367.7|8372.3|8368.3|8371.4|8367.4|0
1729284600000|2024-10-18 20:50:00|8371.8|8367.8|8372.3|8368.3|8372.4|8368.4|8371.8|8367.8|0
1729284900000|2024-10-18 20:55:00|8372.4|8368.4|8371.6|8367.6|8372.6|8368.6|8371.2|8367.2|0
1729461600000|2024-10-20 22:00:00|8376.9|8372.9|8377.4|8373.4|8380.3|8376.3|8376.7|8372.7|0
1729461900000|2024-10-20 22:05:00|8377.3|8373.3|8376.2|8372.2|8378.7|8374.7|8376.2|8372.2|0
1729462200000|2024-10-20 22:10:00|8376.1|8372.1|8376|8372|8376.7|8372.7|8374.5|8370.5|0
1729462500000|2024-10-20 22:15:00|8376.1|8372.1|8375.4|8371.4|8376.5|8372.5|8374.9|8370.9|0
1729462800000|2024-10-20 22:20:00|8375.5|8371.5|8376.4|8372.4|8376.4|8372.4|8375.5|8371.5|0
1729463100000|2024-10-20 22:25:00|8376.3|8372.3|8376.8|8372.8|8377.1|8373.1|8376.1|8372.1|0
1729463400000|2024-10-20 22:30:00|8376.9|8372.9|8378|8374|8378.3|8374.3|8376.8|8372.8|0
1729463700000|2024-10-20 22:35:00|8377.9|8373.9|8377.8|8373.8|8378.2|8374.2|8377.6|8373.6|0
1729464000000|2024-10-20 22:40:00|8377.9|8373.9|8379.3|8375.3|8379.6|8375.6|8377.9|8373.9|0
1729464300000|2024-10-20 22:45:00|8379.4|8375.4|8378.9|8374.9|8379.9|8375.9|8378.5|8374.5|0
1729464600000|2024-10-20 22:50:00|8379|8375|8378|8374|8379.3|8375.3|8378|8374|0
1729464900000|2024-10-20 22:55:00|8378.1|8374.1|8378.8|8374.8|8378.8|8374.8|8378.1|8374.1|0
1729465200000|2024-10-20 23:00:00|8378.9|8374.9|8379.6|8375.6|8379.9|8375.9|8378.9|8374.9|0
1729465500000|2024-10-20 23:05:00|8379.5|8375.5|8379.4|8375.4|8379.8|8375.8|8378.8|8374.8|0
1729465800000|2024-10-20 23:10:00|8379.5|8375.5|8379.3|8375.3|8379.6|8375.6|8378.7|8374.7|0
1729466100000|2024-10-20 23:15:00|8379.4|8375.4|8380.2|8376.2|8380.5|8376.5|8378.7|8374.7|0
1729466400000|2024-10-20 23:20:00|8380.3|8376.3|8379.6|8375.6|8380.5|8376.5|8379.3|8375.3|0
1729466700000|2024-10-20 23:25:00|8379.7|8375.7|8379.3|8375.3|8379.9|8375.9|8379.1|8375.1|0
1729467000000|2024-10-20 23:30:00|8379.4|8375.4|8379.5|8375.5|8379.7|8375.7|8378.8|8374.8|0
1729467300000|2024-10-20 23:35:00|8379.6|8375.6|8378.3|8374.3|8379.7|8375.7|8378.3|8374.3|0
1729467600000|2024-10-20 23:40:00|8378.2|8374.2|8378.8|8374.8|8378.8|8374.8|8377.7|8373.7|0
1729467900000|2024-10-20 23:45:00|8378.7|8374.7|8374.8|8370.8|8378.8|8374.8|8374.3|8370.3|0
1729468200000|2024-10-20 23:50:00|8374.7|8370.7|8375.6|8371.6|8375.8|8371.8|8373.4|8369.4|0
1729468500000|2024-10-20 23:55:00|8375.5|8371.5|8376.4|8372.4|8378.8|8374.8|8370.8|8366.8|0
1729468800000|2024-10-21 00:00:00|8376.5|8372.5|8375.8|8372.8|8380|8377|8374.5|8371.5|78
1729469100000|2024-10-21 00:05:00|8376|8373|8375.8|8372.8|8379.5|8376.5|8375.5|8372.5|34
1729469400000|2024-10-21 00:10:00|8375.3|8372.3|8372.5|8369.5|8376|8373|8371.3|8368.3|22
1729469700000|2024-10-21 00:15:00|8373|8370|8373|8370|8374.5|8371.5|8371.3|8368.3|53
1729470000000|2024-10-21 00:20:00|8373.5|8370.5|8373.3|8370.3|8374.5|8371.5|8371.3|8368.3|19
1729470300000|2024-10-21 00:25:00|8373|8370|8372.5|8369.5|8373.3|8370.3|8370.3|8367.3|27
1729470600000|2024-10-21 00:30:00|8373.3|8370.3|8376|8373|8376.5|8373.5|8373.3|8370.3|19
1729470900000|2024-10-21 00:35:00|8375.8|8372.8|8372.3|8369.3|8376|8373|8371.8|8368.8|25
1729471200000|2024-10-21 00:40:00|8371.5|8368.5|8372.3|8369.3|8373.5|8370.5|8371.3|8368.3|0
1729471500000|2024-10-21 00:45:00|8372.5|8369.5|8372.5|8369.5|8374.8|8371.8|8370.8|8367.8|23
1729471800000|2024-10-21 00:50:00|8372.8|8369.8|8372.5|8369.5|8374|8371|8372.3|8369.3|12
1729472100000|2024-10-21 00:55:00|8373|8370|8373.3|8370.3|8373.5|8370.5|8371.5|8368.5|16
1729472400000|2024-10-21 01:00:00|8373.5|8370.5|8376.3|8373.3|8376.8|8373.8|8372|8369|37
1729472700000|2024-10-21 01:05:00|8376.5|8373.5|8377.3|8374.3|8378|8375|8376|8373|19
1729473000000|2024-10-21 01:10:00|8377.5|8374.5|8377.8|8374.8|8378.5|8375.5|8377.3|8374.3|2
1729473300000|2024-10-21 01:15:00|8377.3|8374.3|8375.8|8372.8|8377.8|8374.8|8374|8371|10
1729473600000|2024-10-21 01:20:00|8376|8373|8376.5|8373.5|8377.5|8374.5|8375.8|8372.8|9
1729473900000|2024-10-21 01:25:00|8376.8|8373.8|8374.8|8371.8|8376.8|8373.8|8374.8|8371.8|2
1729474200000|2024-10-21 01:30:00|8374.3|8371.3|8377|8374|8378|8375|8373.8|8370.8|6
1729474500000|2024-10-21 01:35:00|8376.5|8373.5|8374.3|8371.3|8377.3|8374.3|8374|8371|13
1729474800000|2024-10-21 01:40:00|8374.8|8371.8|8377.3|8374.3|8378|8375|8374.8|8371.8|28
1729475100000|2024-10-21 01:45:00|8377.5|8374.5|8375.3|8372.3|8377.8|8374.8|8374.8|8371.8|12
1729475400000|2024-10-21 01:50:00|8374.8|8371.8|8376.5|8373.5|8377|8374|8374.8|8371.8|11
1729475700000|2024-10-21 01:55:00|8375.5|8372.5|8373.3|8370.3|8375.5|8372.5|8372.8|8369.8|51
1729476000000|2024-10-21 02:00:00|8373.5|8370.5|8375.8|8372.8|8376|8373|8373.5|8370.5|4
1729476300000|2024-10-21 02:05:00|8375.5|8372.5|8377.3|8374.3|8379.5|8376.5|8375.5|8372.5|33
1729476600000|2024-10-21 02:10:00|8376.8|8373.8|8378.5|8375.5|8379|8376|8375|8372|14
1729476900000|2024-10-21 02:15:00|8378.3|8375.3|8376.8|8373.8|8378.3|8375.3|8376.8|8373.8|15
1729477200000|2024-10-21 02:20:00|8377|8374|8377.3|8374.3|8378.3|8375.3|8376.3|8373.3|22
1729477500000|2024-10-21 02:25:00|8377|8374|8377|8374|8380|8377|8376.5|8373.5|11
1729477800000|2024-10-21 02:30:00|8376.3|8373.3|8376.3|8373.3|8377|8374|8375|8372|6
1729478100000|2024-10-21 02:35:00|8376.5|8373.5|8376.5|8373.5|8377|8374|8376|8373|7
1729478400000|2024-10-21 02:40:00|8376.3|8373.3|8374.3|8371.3|8377.5|8374.5|8373.5|8370.5|15
1729478700000|2024-10-21 02:45:00|8374|8371|8373|8370|8374.5|8371.5|8373|8370|1
1729479000000|2024-10-21 02:50:00|8372.8|8369.8|8373.8|8370.8|8374|8371|8370.8|8367.8|34
1729479300000|2024-10-21 02:55:00|8373.5|8370.5|8373.8|8370.8|8374.5|8371.5|8372.3|8369.3|11
1729479600000|2024-10-21 03:00:00|8373.5|8370.5|8373.8|8370.8|8375|8372|8372.8|8369.8|6
1729479900000|2024-10-21 03:05:00|8374|8371|8374.8|8371.8|8375.3|8372.3|8374|8371|8
1729480200000|2024-10-21 03:10:00|8375|8372|8374.3|8371.3|8375.3|8372.3|8374|8371|12
1729480500000|2024-10-21 03:15:00|8374|8371|8375.8|8372.8|8376|8373|8373.8|8370.8|11
1729480800000|2024-10-21 03:20:00|8375.3|8372.3|8373.3|8370.3|8375.3|8372.3|8373.3|8370.3|2
1729481100000|2024-10-21 03:25:00|8373.5|8370.5|8374.3|8371.3|8375|8372|8372.3|8369.3|11
1729481400000|2024-10-21 03:30:00|8373.8|8370.8|8374.3|8371.3|8375|8372|8372.8|8369.8|4
1729481700000|2024-10-21 03:35:00|8374.5|8371.5|8375.3|8372.3|8376.8|8373.8|8374.5|8371.5|19
1729482000000|2024-10-21 03:40:00|8374.8|8371.8|8376.5|8373.5|8376.8|8373.8|8373.5|8370.5|15
1729482300000|2024-10-21 03:45:00|8376.8|8373.8|8375|8372|8377|8374|8375|8372|5
1729482600000|2024-10-21 03:50:00|8374.8|8371.8|8374.8|8371.8|8375.8|8372.8|8373.3|8370.3|32
1729482900000|2024-10-21 03:55:00|8374.3|8371.3|8374|8371|8375.5|8372.5|8373.3|8370.3|7
1729483200000|2024-10-21 04:00:00|8374.3|8371.3|8374.5|8371.5|8374.5|8371.5|8373|8370|10
1729483500000|2024-10-21 04:05:00|8374.8|8371.8|8373|8370|8375.3|8372.3|8373|8370|22
1729483800000|2024-10-21 04:10:00|8372.8|8369.8|8375|8372|8375|8372|8372.8|8369.8|4
1729484100000|2024-10-21 04:15:00|8374.8|8371.8|8374|8371|8375.5|8372.5|8374|8371|7
1729484400000|2024-10-21 04:20:00|8373.8|8370.8|8374.3|8371.3|8375.3|8372.3|8373|8370|8
1729484700000|2024-10-21 04:25:00|8374|8371|8375.3|8372.3|8375.5|8372.5|8373|8370|10
1729485000000|2024-10-21 04:30:00|8375.8|8372.8|8373.8|8370.8|8376.3|8373.3|8373.8|8370.8|8
1729485300000|2024-10-21 04:35:00|8374|8371|8372.5|8369.5|8375.3|8372.3|8372.5|8369.5|17
1729485600000|2024-10-21 04:40:00|8371.8|8368.8|8371.5|8368.5|8373.3|8370.3|8371.3|8368.3|36
1729485900000|2024-10-21 04:45:00|8371.8|8368.8|8373|8370|8374.8|8371.8|8371.5|8368.5|10
1729486200000|2024-10-21 04:50:00|8372.8|8369.8|8372.8|8369.8|8374|8371|8372|8369|7
1729486500000|2024-10-21 04:55:00|8373|8370|8374.3|8371.3|8374.3|8371.3|8372.8|8369.8|8
1729486800000|2024-10-21 05:00:00|8374.5|8371.5|8374|8371|8374.5|8371.5|8372.3|8369.3|8
1729487100000|2024-10-21 05:05:00|8372.8|8369.8|8371|8368|8373.5|8370.5|8369.8|8366.8|13
1729487400000|2024-10-21 05:10:00|8370.8|8367.8|8369|8366|8370.8|8367.8|8367.8|8364.8|14
1729487700000|2024-10-21 05:15:00|8368.5|8365.5|8369.5|8366.5|8370.3|8367.3|8368.5|8365.5|33
1729488000000|2024-10-21 05:20:00|8369.8|8366.8|8370|8367|8371.5|8368.5|8369|8366|9
1729488300000|2024-10-21 05:25:00|8369.8|8366.8|8368.8|8365.8|8370.5|8367.5|8368|8365|14
1729488600000|2024-10-21 05:30:00|8368.5|8365.5|8366.3|8363.3|8369|8366|8364.8|8361.8|16
1729488900000|2024-10-21 05:35:00|8366|8363|8365.5|8362.5|8367.3|8364.3|8365|8362|30
1729489200000|2024-10-21 05:40:00|8365.3|8362.3|8366.3|8363.3|8366.8|8363.8|8364.8|8361.8|8
1729489500000|2024-10-21 05:45:00|8365.8|8362.8|8365|8362|8367.5|8364.5|8364.8|8361.8|12
1729489800000|2024-10-21 05:50:00|8364.8|8361.8|8366.5|8363.5|8366.5|8363.5|8364|8361|13
1729490100000|2024-10-21 05:55:00|8366.8|8363.8|8366|8363|8367|8364|8364.8|8361.8|9
1729490400000|2024-10-21 06:00:00|8366.3|8363.3|8363.3|8361.3|8366.5|8364|8362.8|8360.8|80
1729490700000|2024-10-21 06:05:00|8363.5|8361.5|8362.3|8360.3|8364|8362|8361.3|8359.3|82
1729491000000|2024-10-21 06:10:00|8362|8360|8361.5|8359.5|8364|8362|8360.8|8358.8|47
1729491300000|2024-10-21 06:15:00|8361|8359|8363|8361|8363.3|8361.3|8357.8|8355.8|73
1729491600000|2024-10-21 06:20:00|8362.5|8360.5|8360|8358|8363.5|8361.5|8360|8358|61
1729491900000|2024-10-21 06:25:00|8359.8|8357.8|8357.3|8355.3|8359.8|8357.8|8357.3|8355.3|23
1729492200000|2024-10-21 06:30:00|8356.8|8354.8|8361|8359|8362|8360|8356.8|8354.8|127
1729492500000|2024-10-21 06:35:00|8360.8|8358.8|8359.8|8357.8|8361.3|8359.3|8358.5|8356.5|49
1729492800000|2024-10-21 06:40:00|8360|8358|8358|8356|8360.8|8358.8|8357.3|8355.3|55
1729493100000|2024-10-21 06:45:00|8358.3|8356.3|8360|8358|8360|8358|8354.5|8352.5|71
1729493400000|2024-10-21 06:50:00|8359.8|8357.8|8360|8358|8362.3|8360.3|8359.5|8357.5|83
1729493700000|2024-10-21 06:55:00|8359.8|8357.8|8357.5|8355.5|8360.8|8358.8|8357.3|8355.3|230
1729494000000|2024-10-21 07:00:00|8357|8356|8374.8|8373.8|8375|8374|8357|8356|1266
1729494300000|2024-10-21 07:05:00|8374.5|8373.5|8376.5|8375.5|8379.8|8378.8|8373|8372|567
1729494600000|2024-10-21 07:10:00|8376|8375|8379.8|8378.8|8380|8379|8373.8|8372.8|475
1729494900000|2024-10-21 07:15:00|8380.3|8379.3|8380.3|8379.3|8381.3|8380.3|8377.3|8376.3|404
1729495200000|2024-10-21 07:20:00|8380|8379|8380.8|8379.8|8383.3|8382.3|8378.8|8377.8|483
1729495500000|2024-10-21 07:25:00|8380|8379|8376.5|8375.5|8380.5|8379.5|8374.5|8373.5|493
1729495800000|2024-10-21 07:30:00|8376.8|8375.8|8380.8|8379.8|8383|8382|8376.8|8375.8|521
1729496100000|2024-10-21 07:35:00|8380.3|8379.3|8387.5|8386.5|8388.3|8387.3|8380.3|8379.3|519
1729496400000|2024-10-21 07:40:00|8386.8|8385.8|8387.8|8386.8|8388.1|8387.1|8384.6|8383.6|463
1729496700000|2024-10-21 07:45:00|8387.6|8386.6|8389.3|8388.3|8394.1|8393.1|8387.6|8386.6|514
1729497000000|2024-10-21 07:50:00|8389.1|8388.1|8388.1|8387.1|8390.1|8389.1|8385.6|8384.6|525
1729497300000|2024-10-21 07:55:00|8388.3|8387.3|8385.6|8384.6|8388.3|8387.3|8385.3|8384.3|445
1729497600000|2024-10-21 08:00:00|8385.3|8384.3|8381.8|8380.8|8387.1|8386.1|8381.8|8380.8|394
1729497900000|2024-10-21 08:05:00|8381.6|8380.6|8380.6|8379.6|8382.8|8381.8|8379.6|8378.6|360
1729498200000|2024-10-21 08:10:00|8380.8|8379.8|8383.3|8382.3|8385.6|8384.6|8379.8|8378.8|363
1729498500000|2024-10-21 08:15:00|8383.1|8382.1|8386.1|8385.1|8386.8|8385.8|8381.1|8380.1|386
1729498800000|2024-10-21 08:20:00|8386.6|8385.6|8383.1|8382.1|8387.3|8386.3|8382.8|8381.8|230
1729499100000|2024-10-21 08:25:00|8383.8|8382.8|8388.8|8387.8|8388.8|8387.8|8381.6|8380.6|299
1729499400000|2024-10-21 08:30:00|8388.6|8387.6|8386.8|8385.8|8389.6|8388.6|8386.6|8385.6|214
1729499700000|2024-10-21 08:35:00|8386.6|8385.6|8386.3|8385.3|8388.1|8387.1|8385.6|8384.6|218
1729500000000|2024-10-21 08:40:00|8386.6|8385.6|8381.1|8380.1|8387.6|8386.6|8381.1|8380.1|108
1729500300000|2024-10-21 08:45:00|8380.6|8379.6|8376.1|8375.1|8380.8|8379.8|8374.6|8373.6|217
1729500600000|2024-10-21 08:50:00|8376.6|8375.6|8373.1|8372.1|8376.6|8375.6|8373.1|8372.1|210
1729500900000|2024-10-21 08:55:00|8373.3|8372.3|8364.8|8363.8|8373.8|8372.8|8364.6|8363.6|264
1729501200000|2024-10-21 09:00:00|8364.6|8363.6|8364.3|8363.3|8365.1|8364.1|8361.6|8360.6|337
1729501500000|2024-10-21 09:05:00|8364.1|8363.1|8364.8|8363.8|8368.3|8367.3|8363.1|8362.1|272
1729501800000|2024-10-21 09:10:00|8365.1|8364.1|8366.3|8365.3|8367.6|8366.6|8363.6|8362.6|118
1729502100000|2024-10-21 09:15:00|8366.1|8365.1|8363.8|8362.8|8367.6|8366.6|8363.1|8362.1|160
1729502400000|2024-10-21 09:20:00|8363.6|8362.6|8358.8|8357.8|8363.6|8362.6|8358.1|8357.1|195
1729502700000|2024-10-21 09:25:00|8358.6|8357.6|8358.3|8357.3|8360.3|8359.3|8356.6|8355.6|180
1729503000000|2024-10-21 09:30:00|8358.1|8357.1|8355.1|8354.1|8358.3|8357.3|8352.8|8351.8|350
1729503300000|2024-10-21 09:35:00|8355.6|8354.6|8358.3|8357.3|8358.6|8357.6|8355.1|8354.1|183
1729503600000|2024-10-21 09:40:00|8358.6|8357.6|8356.8|8355.8|8360.3|8359.3|8356.1|8355.1|170
1729503900000|2024-10-21 09:45:00|8356.6|8355.6|8361.3|8360.3|8362.8|8361.8|8356.3|8355.3|203
1729504200000|2024-10-21 09:50:00|8361.1|8360.1|8358.8|8357.8|8361.1|8360.1|8357.1|8356.1|134
1729504500000|2024-10-21 09:55:00|8358.6|8357.6|8354.8|8353.8|8359.1|8358.1|8352.6|8351.6|157
1729504800000|2024-10-21 10:00:00|8354.6|8353.6|8353.1|8352.1|8354.6|8353.6|8349.3|8348.3|260
1729505100000|2024-10-21 10:05:00|8352.6|8351.6|8353.6|8352.6|8354.6|8353.6|8350.6|8349.6|224
1729505400000|2024-10-21 10:10:00|8353.3|8352.3|8356.8|8355.8|8357.1|8356.1|8351.6|8350.6|147
1729505700000|2024-10-21 10:15:00|8356.6|8355.6|8349.1|8348.1|8357.3|8356.3|8348.8|8347.8|231
1729506000000|2024-10-21 10:20:00|8348.6|8347.6|8348.8|8347.8|8353.3|8352.3|8348.6|8347.6|213
1729506300000|2024-10-21 10:25:00|8348.6|8347.6|8344.3|8343.3|8351.1|8350.1|8343.6|8342.6|261
1729506600000|2024-10-21 10:30:00|8344.1|8343.1|8347.1|8346.1|8347.1|8346.1|8343.8|8342.8|214
1729506900000|2024-10-21 10:35:00|8346.6|8345.6|8343.8|8342.8|8347.6|8346.6|8343.1|8342.1|220
1729507200000|2024-10-21 10:40:00|8344.1|8343.1|8339.6|8338.6|8344.1|8343.1|8339.6|8338.6|153
1729507500000|2024-10-21 10:45:00|8339.3|8338.3|8340.6|8339.6|8341.1|8340.1|8337.8|8336.8|204
1729507800000|2024-10-21 10:50:00|8340.1|8339.1|8343.1|8342.1|8344.1|8343.1|8338.6|8337.6|169
1729508100000|2024-10-21 10:55:00|8342.3|8341.3|8339.8|8338.8|8344.1|8343.1|8339.6|8338.6|321
1729508400000|2024-10-21 11:00:00|8340.1|8339.1|8344.1|8343.1|8344.3|8343.3|8339.6|8338.6|514
1729508700000|2024-10-21 11:05:00|8343.8|8342.8|8344.8|8343.8|8346.1|8345.1|8342.3|8341.3|324
1729509000000|2024-10-21 11:10:00|8344.6|8343.6|8340.6|8339.6|8344.8|8343.8|8339.8|8338.8|157
1729509300000|2024-10-21 11:15:00|8340.3|8339.3|8338.3|8337.3|8342.1|8341.1|8334.3|8333.3|274
1729509600000|2024-10-21 11:20:00|8338.1|8337.1|8337.3|8336.3|8340.3|8339.3|8336.1|8335.1|147
1729509900000|2024-10-21 11:25:00|8337.1|8336.1|8335.3|8334.3|8337.3|8336.3|8333.8|8332.8|199
1729510200000|2024-10-21 11:30:00|8335.1|8334.1|8337.6|8336.6|8339.6|8338.6|8332.1|8331.1|229
1729510500000|2024-10-21 11:35:00|8336.8|8335.8|8338.8|8337.8|8339.8|8338.8|8336.8|8335.8|133
1729510800000|2024-10-21 11:40:00|8339.7|8338.7|8338|8337|8341|8340|8337|8336|198
1729511100000|2024-10-21 11:45:00|8338.2|8337.2|8337.2|8336.2|8339.5|8338.5|8335.2|8334.2|310
1729511400000|2024-10-21 11:50:00|8337|8336|8336.2|8335.2|8337.5|8336.5|8334|8333|258
1729511700000|2024-10-21 11:55:00|8336|8335|8337.2|8336.2|8339.5|8338.5|8335.5|8334.5|240
1729512000000|2024-10-21 12:00:00|8337|8336|8333.5|8332.5|8338.2|8337.2|8333.2|8332.2|193
1729512300000|2024-10-21 12:05:00|8333.2|8332.2|8334.7|8333.7|8336.2|8335.2|8333.2|8332.2|186
1729512600000|2024-10-21 12:10:00|8334.5|8333.5|8336.7|8335.7|8337.5|8336.5|8333|8332|228
1729512900000|2024-10-21 12:15:00|8336.5|8335.5|8339|8338|8340.5|8339.5|8336|8335|253
1729513200000|2024-10-21 12:20:00|8338.5|8337.5|8331.5|8330.5|8338.7|8337.7|8331.5|8330.5|291
1729513500000|2024-10-21 12:25:00|8331.7|8330.7|8331.7|8330.7|8335|8334|8331.5|8330.5|351
1729513800000|2024-10-21 12:30:00|8331.5|8330.5|8335|8334|8335|8334|8329.7|8328.7|599
1729514100000|2024-10-21 12:35:00|8335.5|8334.5|8337.5|8336.5|8339.2|8338.2|8335|8334|304
1729514400000|2024-10-21 12:40:00|8337.2|8336.2|8335|8334|8338|8337|8334|8333|315
1729514700000|2024-10-21 12:45:00|8335.2|8334.2|8336.5|8335.5|8336.5|8335.5|8333.2|8332.2|204
1729515000000|2024-10-21 12:50:00|8336.2|8335.2|8335.5|8334.5|8336.5|8335.5|8333.5|8332.5|135
1729515300000|2024-10-21 12:55:00|8335.7|8334.7|8338.5|8337.5|8338.5|8337.5|8335.5|8334.5|152
1729515600000|2024-10-21 13:00:00|8338|8337|8342.5|8341.5|8342.5|8341.5|8335.5|8334.5|428
1729515900000|2024-10-21 13:05:00|8342|8341|8345|8344|8347.5|8346.5|8342|8341|294
1729516200000|2024-10-21 13:10:00|8345.2|8344.2|8347|8346|8348.2|8347.2|8344.5|8343.5|223
1729516500000|2024-10-21 13:15:00|8347.2|8346.2|8352|8351|8352.2|8351.2|8346|8345|253
1729516800000|2024-10-21 13:20:00|8352.2|8351.2|8357|8356|8357.5|8356.5|8352|8351|375
1729517100000|2024-10-21 13:25:00|8356.7|8355.7|8356.7|8355.7|8358|8357|8355.7|8354.7|209
1729517400000|2024-10-21 13:30:00|8356.5|8355.5|8361.5|8360.5|8365.5|8364.5|8356.5|8355.5|645
1729517700000|2024-10-21 13:35:00|8361.7|8360.7|8353.5|8352.5|8362.5|8361.5|8352|8351|570
1729518000000|2024-10-21 13:40:00|8353.2|8352.2|8358.7|8357.7|8359.5|8358.5|8352.5|8351.5|434
1729518300000|2024-10-21 13:45:00|8359|8358|8359.5|8358.5|8362.5|8361.5|8357.7|8356.7|345
1729518600000|2024-10-21 13:50:00|8359.7|8358.7|8362.5|8361.5|8367|8366|8359.7|8358.7|381
1729518900000|2024-10-21 13:55:00|8363|8362|8358.2|8357.2|8363.2|8362.2|8357.5|8356.5|283
1729519200000|2024-10-21 14:00:00|8358.7|8357.7|8354.2|8353.2|8360|8359|8353.7|8352.7|383
1729519500000|2024-10-21 14:05:00|8354.5|8353.5|8352|8351|8356|8355|8350.5|8349.5|253
1729519800000|2024-10-21 14:10:00|8351|8350|8349.5|8348.5|8353.7|8352.7|8349.2|8348.2|220
1729520100000|2024-10-21 14:15:00|8349.2|8348.2|8345.7|8344.7|8351.2|8350.2|8345|8344|279
1729520400000|2024-10-21 14:20:00|8345.2|8344.2|8344.2|8343.2|8347.5|8346.5|8343.5|8342.5|503
1729520700000|2024-10-21 14:25:00|8344|8343|8338|8337|8344|8343|8337.5|8336.5|375
1729521000000|2024-10-21 14:30:00|8337.5|8336.5|8339.5|8338.5|8341.2|8340.2|8336.2|8335.2|608
1729521300000|2024-10-21 14:35:00|8340|8339|8342.5|8341.5|8343.2|8342.2|8337.5|8336.5|697
1729521600000|2024-10-21 14:40:00|8343|8342|8343.5|8342.5|8344|8343|8341|8340|639
1729521900000|2024-10-21 14:45:00|8343.7|8342.7|8336|8335|8344|8343|8335.5|8334.5|576
1729522200000|2024-10-21 14:50:00|8335.7|8334.7|8336.7|8335.7|8338.7|8337.7|8334|8333|402
1729522500000|2024-10-21 14:55:00|8336.5|8335.5|8336|8335|8338.5|8337.5|8335|8334|396
1729522800000|2024-10-21 15:00:00|8335.7|8334.7|8332.5|8331.5|8336.5|8335.5|8331.7|8330.7|415
1729523100000|2024-10-21 15:05:00|8332.7|8331.7|8327.5|8326.5|8333.2|8332.2|8324.5|8323.5|644
1729523400000|2024-10-21 15:10:00|8327.2|8326.2|8328.2|8327.2|8329.5|8328.5|8326.2|8325.2|722
1729523700000|2024-10-21 15:15:00|8328|8327|8324.2|8323.2|8328.5|8327.5|8323|8322|569
1729524000000|2024-10-21 15:20:00|8324|8323|8320.5|8319.5|8324|8323|8320|8319|601
1729524300000|2024-10-21 15:25:00|8320|8319|8325|8323|8325.2|8323.2|8319.7|8318.7|2995
1729524600000|2024-10-21 15:30:00|8325.2|8323.2|8319.7|8317.7|8325.2|8323.2|8316.5|8314.5|5167
1729524900000|2024-10-21 15:35:00|8319.5|8317.5|8320|8318|8320.5|8318.5|8316|8314|1645
1729525200000|2024-10-21 15:40:00|8320.2|8318.2|8326.5|8324.5|8327.2|8325.2|8319.5|8317.5|745
1729525500000|2024-10-21 15:45:00|8326|8324|8331.5|8329.5|8331.5|8329.5|8325.2|8323.2|616
1729525800000|2024-10-21 15:50:00|8331|8329|8331|8329|8333|8331|8330.5|8328.5|281
1729526100000|2024-10-21 15:55:00|8331.2|8329.2|8337|8335|8337.5|8335.5|8331.2|8329.2|445
1729526400000|2024-10-21 16:00:00|8336.5|8334.5|8335.5|8333.5|8338|8336|8333|8331|474
1729526700000|2024-10-21 16:05:00|8335.7|8333.7|8336|8334|8337.2|8335.2|8334|8332|302
1729527000000|2024-10-21 16:10:00|8336.2|8334.2|8332|8330|8336.5|8334.5|8330|8328|190
1729527300000|2024-10-21 16:15:00|8332.2|8330.2|8332.5|8330.5|8333|8331|8330.7|8328.7|117
1729527600000|2024-10-21 16:20:00|8332|8330|8332.7|8330.7|8332.7|8330.7|8330|8328|103
1729527900000|2024-10-21 16:25:00|8332.5|8330.5|8331.5|8329.5|8333|8331|8329.5|8327.5|70
1729528200000|2024-10-21 16:30:00|8331.7|8329.7|8332.2|8330.2|8332.7|8330.7|8330.5|8328.5|50
1729528500000|2024-10-21 16:35:00|8332.5|8330.5|8330.5|8328.5|8332.7|8330.7|8329.5|8327.5|54
1729528800000|2024-10-21 16:40:00|8330.7|8328.7|8331.5|8329.5|8332|8330|8329.7|8327.7|52
1729529100000|2024-10-21 16:45:00|8331.7|8329.7|8332.2|8330.2|8332.5|8330.5|8331|8329|79
1729529400000|2024-10-21 16:50:00|8332.5|8330.5|8336.2|8334.2|8337|8335|8332|8330|70
1729529700000|2024-10-21 16:55:00|8336.5|8334.5|8336.2|8334.2|8337|8335|8335.5|8333.5|108
1729530000000|2024-10-21 17:00:00|8336.5|8334.5|8336|8334|8337.7|8335.7|8335.2|8333.2|68
1729530300000|2024-10-21 17:05:00|8336.5|8334.5|8338.7|8336.7|8339|8337|8336.5|8334.5|71
1729530600000|2024-10-21 17:10:00|8338.5|8336.5|8340|8338|8340|8338|8337.7|8335.7|77
1729530900000|2024-10-21 17:15:00|8339.5|8337.5|8337|8335|8340.5|8338.5|8337|8335|68
1729531200000|2024-10-21 17:20:00|8336.7|8334.7|8338.5|8336.5|8338.5|8336.5|8336.2|8334.2|46
1729531500000|2024-10-21 17:25:00|8338.2|8336.2|8334.5|8332.5|8338.2|8336.2|8334.5|8332.5|58
1729531800000|2024-10-21 17:30:00|8335|8333|8335.5|8333.5|8335.7|8333.7|8334|8332|62
1729532100000|2024-10-21 17:35:00|8335.2|8333.2|8332.5|8330.5|8336|8334|8332|8330|76
1729532400000|2024-10-21 17:40:00|8333|8331|8332.5|8330.5|8334.2|8332.2|8332|8330|97
1729532700000|2024-10-21 17:45:00|8332|8330|8332.5|8330.5|8333.5|8331.5|8330.5|8328.5|64
1729533000000|2024-10-21 17:50:00|8332.7|8330.7|8331.5|8329.5|8334|8332|8331|8329|169
1729533300000|2024-10-21 17:55:00|8331.2|8329.2|8330.5|8328.5|8331.5|8329.5|8329.7|8327.7|41
1729533600000|2024-10-21 18:00:00|8330|8328|8329|8327|8330.2|8328.2|8328|8326|61
1729533900000|2024-10-21 18:05:00|8328.7|8326.7|8327|8325|8329|8327|8325.5|8323.5|76
1729534200000|2024-10-21 18:10:00|8326.7|8324.7|8325.5|8323.5|8326.7|8324.7|8324.5|8322.5|49
1729534500000|2024-10-21 18:15:00|8325.2|8323.2|8330|8328|8330.5|8328.5|8325|8323|86
1729534800000|2024-10-21 18:20:00|8330.5|8328.5|8328|8326|8330.5|8328.5|8326.2|8324.2|53
1729535100000|2024-10-21 18:25:00|8327.7|8325.7|8328.2|8326.2|8328.7|8326.7|8327|8325|23
1729535400000|2024-10-21 18:30:00|8328.7|8326.7|8329|8327|8329.2|8327.2|8327|8325|49
1729535700000|2024-10-21 18:35:00|8329.2|8327.2|8329|8327|8330.5|8328.5|8328.7|8326.7|35
1729536000000|2024-10-21 18:40:00|8329.5|8327.5|8327.2|8325.2|8330|8328|8326.5|8324.5|43
1729536300000|2024-10-21 18:45:00|8327|8325|8328.5|8326.5|8329|8327|8326.7|8324.7|44
1729536600000|2024-10-21 18:50:00|8328.2|8326.2|8326.5|8324.5|8328.2|8326.2|8326|8324|103
1729536900000|2024-10-21 18:55:00|8326.2|8324.2|8326.2|8324.2|8327.5|8325.5|8326|8324|85
1729537200000|2024-10-21 19:00:00|8326|8324|8327.5|8325.5|8327.5|8325.5|8325.7|8323.7|48
1729537500000|2024-10-21 19:05:00|8327.2|8325.2|8328.7|8326.7|8329.5|8327.5|8326.7|8324.7|69
1729537800000|2024-10-21 19:10:00|8328.5|8326.5|8331.2|8329.2|8332|8330|8328|8326|57
1729538100000|2024-10-21 19:15:00|8331|8329|8331.2|8329.2|8332.2|8330.2|8331|8329|47
1729538400000|2024-10-21 19:20:00|8331|8329|8329.2|8327.2|8331.2|8329.2|8328.2|8326.2|58
1729538700000|2024-10-21 19:25:00|8329|8327|8328.5|8326.5|8330.5|8328.5|8328.2|8326.2|43
1729539000000|2024-10-21 19:30:00|8328|8326|8326.5|8324.5|8328|8326|8325|8323|69
1729539300000|2024-10-21 19:35:00|8326.2|8324.2|8326|8324|8327.2|8325.2|8325.5|8323.5|66
1729539600000|2024-10-21 19:40:00|8326.2|8324.2|8327|8325|8327.5|8325.5|8326.2|8324.2|59
1729539900000|2024-10-21 19:45:00|8326.5|8324.5|8328.5|8326.5|8328.7|8326.7|8326.5|8324.5|79
1729540200000|2024-10-21 19:50:00|8328.7|8326.7|8329.5|8327.5|8329.5|8327.5|8327.5|8325.5|221
1729540500000|2024-10-21 19:55:00|8329.2|8327.2|8329.9|8325.9|8329.9|8327.2|8324|8322|551
1729540800000|2024-10-21 20:00:00|8329.5|8325.5|8328.8|8324.8|8329.5|8325.5|8326.7|8322.7|0
1729541100000|2024-10-21 20:05:00|8329|8325|8328.7|8324.7|8329.6|8325.6|8328.5|8324.5|0
1729541400000|2024-10-21 20:10:00|8328.8|8324.8|8330.6|8326.6|8330.6|8326.6|8328.7|8324.7|0
1729541700000|2024-10-21 20:15:00|8330.5|8326.5|8330.6|8326.6|8331.5|8327.5|8330|8326|0
1729542000000|2024-10-21 20:20:00|8330.7|8326.7|8332.9|8328.9|8333.4|8329.4|8330.7|8326.7|0
1729542300000|2024-10-21 20:25:00|8333|8329|8333.4|8329.4|8333.4|8329.4|8332.8|8328.8|0
1729542600000|2024-10-21 20:30:00|8333.3|8329.3|8334.1|8330.1|8334.1|8330.1|8332.5|8328.5|0
1729542900000|2024-10-21 20:35:00|8334|8330|8335.2|8331.2|8335.2|8331.2|8333.8|8329.8|0
1729543200000|2024-10-21 20:40:00|8335.1|8331.1|8334.8|8330.8|8335.2|8331.2|8334.6|8330.6|0
1729543500000|2024-10-21 20:45:00|8334.9|8330.9|8334.5|8330.5|8335.1|8331.1|8334.2|8330.2|0
1729543800000|2024-10-21 20:50:00|8334.4|8330.4|8332.6|8328.6|8334.4|8330.4|8332.3|8328.3|0
1729544100000|2024-10-21 20:55:00|8332.7|8328.7|8332.5|8328.5|8334.4|8330.4|8331.9|8327.9|0
1729544400000|2024-10-21 21:00:00|8332.4|8328.4|8332.6|8328.6|8333|8329|8332.3|8328.3|0
1729544700000|2024-10-21 21:05:00|8334|8330|8334|8330|8334|8330|8334|8330|0
1729545000000|2024-10-21 21:10:00|8333.9|8329.9|8334.2|8330.2|8334.2|8330.2|8333.9|8329.9|0
1729545300000|2024-10-21 21:15:00|8333.9|8329.9|8334|8330|8334|8330|8333.7|8329.7|0
1729545600000|2024-10-21 21:20:00|8334.1|8330.1|8334.2|8330.2|8334.2|8330.2|8334.1|8330.1|0
1729545900000|2024-10-21 21:25:00|8334.3|8330.3|8334.3|8330.3|8334.3|8330.3|8334.3|8330.3|0
1729546500000|2024-10-21 21:35:00|8334.4|8330.4|8334.4|8330.4|8334.4|8330.4|8334.4|8330.4|0
1729546800000|2024-10-21 21:40:00|8334.5|8330.5|8334.7|8330.7|8334.7|8330.7|8334.5|8330.5|0
1729547100000|2024-10-21 21:45:00|8334.6|8330.6|8334.7|8330.7|8334.8|8330.8|8334.6|8330.6|0
1729547400000|2024-10-21 21:50:00|8334.8|8330.8|8334.8|8330.8|8334.8|8330.8|8334.6|8330.6|0
1729547700000|2024-10-21 21:55:00|8334.7|8330.7|8334.7|8330.7|8334.7|8330.7|8334.7|8330.7|0
1729548000000|2024-10-21 22:00:00|8335|8331|8332.7|8328.7|8335.7|8331.7|8332.4|8328.4|0
1729548300000|2024-10-21 22:05:00|8332.8|8328.8|8335.3|8331.3|8335.3|8331.3|8332.8|8328.8|0
1729548600000|2024-10-21 22:10:00|8335.4|8331.4|8334.3|8330.3|8335.5|8331.5|8333.8|8329.8|0
1729548900000|2024-10-21 22:15:00|8334.4|8330.4|8333.3|8329.3|8334.6|8330.6|8333|8329|0
1729549200000|2024-10-21 22:20:00|8333.5|8329.5|8334.6|8330.6|8334.8|8330.8|8333|8329|0
1729549500000|2024-10-21 22:25:00|8334.7|8330.7|8334|8330|8335|8331|8333.5|8329.5|0
1729549800000|2024-10-21 22:30:00|8333.9|8329.9|8334.8|8330.8|8335.6|8331.6|8333.5|8329.5|0
1729550100000|2024-10-21 22:35:00|8334.6|8330.6|8333.7|8329.7|8334.6|8330.6|8333.3|8329.3|0
1729550400000|2024-10-21 22:40:00|8333.8|8329.8|8332.7|8328.7|8334.2|8330.2|8331.9|8327.9|0
1729550700000|2024-10-21 22:45:00|8332.5|8328.5|8332.6|8328.6|8332.7|8328.7|8332.2|8328.2|0
1729551000000|2024-10-21 22:50:00|8332.5|8328.5|8332.3|8328.3|8332.8|8328.8|8332.2|8328.2|0
1729551300000|2024-10-21 22:55:00|8332.2|8328.2|8331.6|8327.6|8332.4|8328.4|8331.3|8327.3|0
1729551600000|2024-10-21 23:00:00|8331.7|8327.7|8332.9|8328.9|8332.9|8328.9|8331.6|8327.6|0
1729551900000|2024-10-21 23:05:00|8332.8|8328.8|8331.6|8327.6|8332.9|8328.9|8331.6|8327.6|0
1729552200000|2024-10-21 23:10:00|8331.5|8327.5|8331.6|8327.6|8331.8|8327.8|8331.3|8327.3|0
1729552500000|2024-10-21 23:15:00|8331.5|8327.5|8331.3|8327.3|8332.6|8328.6|8331.3|8327.3|0
1729552800000|2024-10-21 23:20:00|8331.4|8327.4|8331.2|8327.2|8331.5|8327.5|8331.2|8327.2|0
1729553100000|2024-10-21 23:25:00|8331.3|8327.3|8331.8|8327.8|8332.1|8328.1|8331.2|8327.2|0
1729553400000|2024-10-21 23:30:00|8331.7|8327.7|8331.7|8327.7|8331.8|8327.8|8331.2|8327.2|0
1729553700000|2024-10-21 23:35:00|8331.6|8327.6|8331.9|8327.9|8332.6|8328.6|8331.5|8327.5|0
1729554000000|2024-10-21 23:40:00|8331.8|8327.8|8332.1|8328.1|8332.1|8328.1|8331.4|8327.4|0
1729554300000|2024-10-21 23:45:00|8332|8328|8331.8|8327.8|8332.1|8328.1|8330.9|8326.9|0
1729554600000|2024-10-21 23:50:00|8331.7|8327.7|8332.1|8328.1|8332.3|8328.3|8331.4|8327.4|0
1729554900000|2024-10-21 23:55:00|8332|8328|8330.8|8326.8|8332.3|8328.3|8330.8|8326.8|0
1729555200000|2024-10-22 00:00:00|8330.7|8326.7|8313.5|8310.5|8330.7|8326.7|8312.5|8309.5|68
1729555500000|2024-10-22 00:05:00|8314.3|8311.3|8312.5|8309.5|8316.3|8313.3|8312.5|8309.5|39
1729555800000|2024-10-22 00:10:00|8312.3|8309.3|8313.5|8310.5|8313.8|8310.8|8312.3|8309.3|21
1729556100000|2024-10-22 00:15:00|8313.8|8310.8|8313.8|8310.8|8315.3|8312.3|8309.8|8306.8|80
1729556400000|2024-10-22 00:20:00|8314|8311|8319.8|8316.8|8319.8|8316.8|8314|8311|17
1729556700000|2024-10-22 00:25:00|8320|8317|8320.5|8317.5|8320.5|8317.5|8318|8315|23
1729557000000|2024-10-22 00:30:00|8320.8|8317.8|8319.8|8316.8|8320.8|8317.8|8318.5|8315.5|34
1729557300000|2024-10-22 00:35:00|8319.5|8316.5|8318.5|8315.5|8320|8317|8318.5|8315.5|18
1729557600000|2024-10-22 00:40:00|8318.8|8315.8|8317|8314|8319.5|8316.5|8316.8|8313.8|30
1729557900000|2024-10-22 00:45:00|8316.8|8313.8|8315.8|8312.8|8317.3|8314.3|8314.5|8311.5|33
1729558200000|2024-10-22 00:50:00|8316|8313|8315.8|8312.8|8317.3|8314.3|8314.5|8311.5|21
1729558500000|2024-10-22 00:55:00|8315.5|8312.5|8307.8|8304.8|8316.3|8313.3|8307.8|8304.8|54
1729558800000|2024-10-22 01:00:00|8308|8305|8309.8|8306.8|8310.3|8307.3|8305.8|8302.8|43
1729559100000|2024-10-22 01:05:00|8309.5|8306.5|8315|8312|8315|8312|8309.5|8306.5|13
1729559400000|2024-10-22 01:10:00|8314.5|8311.5|8305.8|8302.8|8314.5|8311.5|8305.8|8302.8|41
1729559700000|2024-10-22 01:15:00|8306.3|8303.3|8309|8306|8310.3|8307.3|8305.8|8302.8|13
1729560000000|2024-10-22 01:20:00|8308.8|8305.8|8306.8|8303.8|8309|8306|8305.3|8302.3|30
1729560300000|2024-10-22 01:25:00|8306.3|8303.3|8309.8|8306.8|8310.5|8307.5|8306.3|8303.3|33
1729560600000|2024-10-22 01:30:00|8310|8307|8315|8312|8315|8312|8309.5|8306.5|22
1729560900000|2024-10-22 01:35:00|8315.8|8312.8|8312.5|8309.5|8316.3|8313.3|8312.5|8309.5|11
1729561200000|2024-10-22 01:40:00|8312.3|8309.3|8312.8|8309.8|8314.3|8311.3|8310.8|8307.8|17
1729561500000|2024-10-22 01:45:00|8312.5|8309.5|8311.8|8308.8|8312.8|8309.8|8310|8307|7
1729561800000|2024-10-22 01:50:00|8312.3|8309.3|8315.3|8312.3|8316.3|8313.3|8311.3|8308.3|7
1729562100000|2024-10-22 01:55:00|8314|8311|8313.3|8310.3|8315.5|8312.5|8312.5|8309.5|11
1729562400000|2024-10-22 02:00:00|8313|8310|8314.3|8311.3|8315.8|8312.8|8311|8308|19
1729562700000|2024-10-22 02:05:00|8314.5|8311.5|8313.3|8310.3|8315|8312|8312.8|8309.8|13
1729563000000|2024-10-22 02:10:00|8313|8310|8314|8311|8316|8313|8312.3|8309.3|22
1729563300000|2024-10-22 02:15:00|8313.8|8310.8|8312|8309|8314.3|8311.3|8311|8308|9
1729563600000|2024-10-22 02:20:00|8312.3|8309.3|8311.5|8308.5|8313.3|8310.3|8311|8308|9
1729563900000|2024-10-22 02:25:00|8311|8308|8310.5|8307.5|8311.3|8308.3|8308|8305|14
1729564200000|2024-10-22 02:30:00|8310.8|8307.8|8312.3|8309.3|8312.3|8309.3|8310.5|8307.5|3
1729564500000|2024-10-22 02:35:00|8311.8|8308.8|8311.8|8308.8|8313.5|8310.5|8310|8307|15
1729564800000|2024-10-22 02:40:00|8311.5|8308.5|8310.3|8307.3|8313.8|8310.8|8310.3|8307.3|18
1729565100000|2024-10-22 02:45:00|8309.8|8306.8|8308|8305|8309.8|8306.8|8307.3|8304.3|17
1729565400000|2024-10-22 02:50:00|8308.3|8305.3|8305.5|8302.5|8309|8306|8305|8302|18
1729565700000|2024-10-22 02:55:00|8305.3|8302.3|8304.5|8301.5|8306.3|8303.3|8303.5|8300.5|13
1729566000000|2024-10-22 03:00:00|8303.8|8300.8|8304.3|8301.3|8305.8|8302.8|8303.8|8300.8|4
1729566300000|2024-10-22 03:05:00|8304|8301|8306|8303|8307.8|8304.8|8303.8|8300.8|9
1729566600000|2024-10-22 03:10:00|8306.5|8303.5|8304.5|8301.5|8307|8304|8303.5|8300.5|19
1729566900000|2024-10-22 03:15:00|8303.8|8300.8|8305.8|8302.8|8305.8|8302.8|8303.8|8300.8|2
1729567200000|2024-10-22 03:20:00|8305.5|8302.5|8306.3|8303.3|8308.3|8305.3|8305.3|8302.3|12
1729567500000|2024-10-22 03:25:00|8306|8303|8308.5|8305.5|8308.5|8305.5|8306|8303|10
1729567800000|2024-10-22 03:30:00|8308.3|8305.3|8309.8|8306.8|8310.3|8307.3|8308.3|8305.3|26
1729568100000|2024-10-22 03:35:00|8309.3|8306.3|8308.3|8305.3|8310|8307|8307.5|8304.5|14
1729568400000|2024-10-22 03:40:00|8308.5|8305.5|8306.8|8303.8|8309.8|8306.8|8306.8|8303.8|7
1729568700000|2024-10-22 03:45:00|8307.3|8304.3|8307.5|8304.5|8308|8305|8306.8|8303.8|5
1729569000000|2024-10-22 03:50:00|8307.8|8304.8|8307.5|8304.5|8308.5|8305.5|8306.5|8303.5|10
1729569300000|2024-10-22 03:55:00|8307.3|8304.3|8307.5|8304.5|8307.5|8304.5|8306|8303|6
1729569600000|2024-10-22 04:00:00|8307.3|8304.3|8308|8305|8308.5|8305.5|8306.8|8303.8|17
1729569900000|2024-10-22 04:05:00|8305.8|8302.8|8308.3|8305.3|8308.5|8305.5|8305.5|8302.5|19
1729570200000|2024-10-22 04:10:00|8308.5|8305.5|8312|8309|8312|8309|8307.8|8304.8|6
1729570500000|2024-10-22 04:15:00|8311|8308|8312.8|8309.8|8312.8|8309.8|8309|8306|17
1729570800000|2024-10-22 04:20:00|8313|8310|8312.3|8309.3|8313.5|8310.5|8312.3|8309.3|4
1729571100000|2024-10-22 04:25:00|8312.8|8309.8|8311.5|8308.5|8313.3|8310.3|8310.5|8307.5|5
1729571400000|2024-10-22 04:30:00|8311.3|8308.3|8310.5|8307.5|8312.5|8309.5|8310.5|8307.5|15
1729571700000|2024-10-22 04:35:00|8311|8308|8311|8308|8311.5|8308.5|8310.5|8307.5|5
1729572000000|2024-10-22 04:40:00|8310.3|8307.3|8309.8|8306.8|8311.8|8308.8|8307.8|8304.8|30
1729572300000|2024-10-22 04:45:00|8310|8307|8310.3|8307.3|8310.5|8307.5|8309|8306|8
1729572600000|2024-10-22 04:50:00|8310|8307|8308.8|8305.8|8310.3|8307.3|8308|8305|15
1729572900000|2024-10-22 04:55:00|8308.5|8305.5|8307.3|8304.3|8309|8306|8306.3|8303.3|11
1729573200000|2024-10-22 05:00:00|8307|8304|8305.5|8302.5|8308.3|8305.3|8305|8302|75
1729573500000|2024-10-22 05:05:00|8305.3|8302.3|8302|8299|8305.3|8302.3|8300.8|8297.8|74
1729573800000|2024-10-22 05:10:00|8301.3|8298.3|8301.8|8298.8|8301.8|8298.8|8298|8295|85
1729574100000|2024-10-22 05:15:00|8301.5|8298.5|8301.3|8298.3|8302.5|8299.5|8300.5|8297.5|6
1729574400000|2024-10-22 05:20:00|8301.5|8298.5|8304.3|8301.3|8305.3|8302.3|8301.3|8298.3|12
1729574700000|2024-10-22 05:25:00|8304.5|8301.5|8307.8|8304.8|8308.3|8305.3|8304.3|8301.3|24
1729575000000|2024-10-22 05:30:00|8308.3|8305.3|8308.5|8305.5|8308.5|8305.5|8306|8303|19
1729575300000|2024-10-22 05:35:00|8308.8|8305.8|8309.8|8306.8|8310.5|8307.5|8307|8304|62
1729575600000|2024-10-22 05:40:00|8310.3|8307.3|8308.8|8305.8|8311.8|8308.8|8307.5|8304.5|67
1729575900000|2024-10-22 05:45:00|8308.3|8305.3|8304|8301|8309|8306|8303.8|8300.8|33
1729576200000|2024-10-22 05:50:00|8302.8|8299.8|8304|8301|8304|8301|8300.5|8297.5|41
1729576500000|2024-10-22 05:55:00|8303.8|8300.8|8304.3|8301.3|8304.8|8301.8|8302.5|8299.5|28
1729576800000|2024-10-22 06:00:00|8304|8301|8298|8296|8304|8301.5|8297.5|8295.5|156
1729577100000|2024-10-22 06:05:00|8299.5|8297.5|8296|8294|8299.5|8297.5|8293.5|8291.5|244
1729577400000|2024-10-22 06:10:00|8295.8|8293.8|8292|8290|8297|8295|8291.8|8289.8|244
1729577700000|2024-10-22 06:15:00|8291.5|8289.5|8296.5|8294.5|8296.5|8294.5|8289.5|8287.5|470
1729578000000|2024-10-22 06:20:00|8296.3|8294.3|8296.3|8294.3|8297.8|8295.8|8294.3|8292.3|270
1729578300000|2024-10-22 06:25:00|8295.8|8293.8|8292.5|8290.5|8296.8|8294.8|8292|8290|214
1729578600000|2024-10-22 06:30:00|8292.3|8290.3|8290.8|8288.8|8292.5|8290.5|8286.3|8284.3|268
1729578900000|2024-10-22 06:35:00|8291|8289|8289.5|8287.5|8291.5|8289.5|8285.3|8283.3|356
1729579200000|2024-10-22 06:40:00|8289.8|8287.8|8289.5|8287.5|8291.8|8289.8|8286.8|8284.8|287
1729579500000|2024-10-22 06:45:00|8289.8|8287.8|8293|8291|8293.5|8291.5|8288.5|8286.5|191
1729579800000|2024-10-22 06:50:00|8292.5|8290.5|8295|8293|8295.3|8293.3|8292|8290|154
1729580100000|2024-10-22 06:55:00|8295.3|8293.3|8300.5|8298.5|8303.3|8301.3|8295|8293|492
1729580400000|2024-10-22 07:00:00|8300.8|8298.8|8294.5|8293.5|8302.5|8301.5|8291.3|8290.3|2700
1729580700000|2024-10-22 07:05:00|8294.8|8293.8|8285.8|8284.8|8295|8294|8280.3|8279.3|1864
1729581000000|2024-10-22 07:10:00|8286|8285|8290.5|8289.5|8291.8|8290.8|8283.8|8282.8|1470
1729581300000|2024-10-22 07:15:00|8290.8|8289.8|8291|8290|8294|8293|8288.3|8287.3|881
1729581600000|2024-10-22 07:20:00|8291.3|8290.3|8296.5|8295.5|8297.8|8296.8|8290.5|8289.5|708
1729581900000|2024-10-22 07:25:00|8296.8|8295.8|8299.8|8298.8|8301.8|8300.8|8296.8|8295.8|909
1729582200000|2024-10-22 07:30:00|8300.5|8299.5|8293|8292|8300.8|8299.8|8288.8|8287.8|774
1729582500000|2024-10-22 07:35:00|8292.8|8291.8|8293.8|8292.8|8295.8|8294.8|8292.3|8291.3|329
1729582800000|2024-10-22 07:40:00|8294|8293|8297.3|8296.3|8298.3|8297.3|8290.5|8289.5|464
1729583100000|2024-10-22 07:45:00|8296.8|8295.8|8286.3|8285.3|8296.8|8295.8|8286.3|8285.3|456
1729583400000|2024-10-22 07:50:00|8286.8|8285.8|8285.3|8284.3|8288.8|8287.8|8283.8|8282.8|351
1729583700000|2024-10-22 07:55:00|8284.8|8283.8|8281.8|8280.8|8284.8|8283.8|8279.5|8278.5|407
1729584000000|2024-10-22 08:00:00|8282|8281|8283|8282|8284.3|8283.3|8279.8|8278.8|455
1729584300000|2024-10-22 08:05:00|8283.3|8282.3|8293.8|8292.8|8294.8|8293.8|8280.8|8279.8|531
1729584600000|2024-10-22 08:10:00|8294.3|8293.3|8286.3|8285.3|8294.8|8293.8|8285.8|8284.8|457
1729584900000|2024-10-22 08:15:00|8286.8|8285.8|8283.8|8282.8|8288.3|8287.3|8283.3|8282.3|307
1729585200000|2024-10-22 08:20:00|8283.5|8282.5|8284.5|8283.5|8285.3|8284.3|8280.5|8279.5|350
1729585500000|2024-10-22 08:25:00|8284.8|8283.8|8283|8282|8286.3|8285.3|8282.3|8281.3|422
1729585800000|2024-10-22 08:30:00|8282.8|8281.8|8275.3|8274.3|8283|8282|8275.3|8274.3|425
1729586100000|2024-10-22 08:35:00|8275.5|8274.5|8279.5|8278.5|8280.3|8279.3|8274.5|8273.5|415
1729586400000|2024-10-22 08:40:00|8279.8|8278.8|8276.3|8275.3|8279.8|8278.8|8272.3|8271.3|575
1729586700000|2024-10-22 08:45:00|8276.5|8275.5|8281.5|8280.5|8282.8|8281.8|8275|8274|342
1729587000000|2024-10-22 08:50:00|8281.8|8280.8|8279|8278|8282.5|8281.5|8278.5|8277.5|193
1729587300000|2024-10-22 08:55:00|8279.3|8278.3|8276.5|8275.5|8279.8|8278.8|8275.3|8274.3|298
1729587600000|2024-10-22 09:00:00|8275.8|8274.8|8274|8273|8276.3|8275.3|8271.3|8270.3|298
1729587900000|2024-10-22 09:05:00|8273.8|8272.8|8276.4|8275.4|8278.4|8277.4|8271.8|8270.8|315
1729588200000|2024-10-22 09:10:00|8276.6|8275.6|8274.9|8273.9|8279.4|8278.4|8274.1|8273.1|242
1729588500000|2024-10-22 09:15:00|8274.6|8273.6|8270.9|8269.9|8275.4|8274.4|8270.4|8269.4|261
1729588800000|2024-10-22 09:20:00|8270.4|8269.4|8267.9|8266.9|8271.6|8270.6|8265.9|8264.9|489
1729589100000|2024-10-22 09:25:00|8267.6|8266.6|8270.9|8269.9|8271.4|8270.4|8267.1|8266.1|691
1729589400000|2024-10-22 09:30:00|8270.6|8269.6|8263.6|8262.6|8271.9|8270.9|8263.4|8262.4|566
1729589700000|2024-10-22 09:35:00|8263.4|8262.4|8265.6|8264.6|8266.6|8265.6|8263.4|8262.4|440
1729590000000|2024-10-22 09:40:00|8265.4|8264.4|8258.4|8257.4|8265.9|8264.9|8258.1|8257.1|505
1729590300000|2024-10-22 09:45:00|8259.1|8258.1|8260.9|8259.9|8260.9|8259.9|8256.4|8255.4|700
1729590600000|2024-10-22 09:50:00|8260.6|8259.6|8265.4|8264.4|8265.6|8264.6|8259.9|8258.9|581
1729590900000|2024-10-22 09:55:00|8265.6|8264.6|8264.9|8263.9|8267.4|8266.4|8263.9|8262.9|522
1729591200000|2024-10-22 10:00:00|8265.1|8264.1|8263.4|8262.4|8267.1|8266.1|8262.9|8261.9|377
1729591500000|2024-10-22 10:05:00|8263.6|8262.6|8258.4|8257.4|8263.6|8262.6|8256.1|8255.1|280
1729591800000|2024-10-22 10:10:00|8258.6|8257.6|8263.1|8262.1|8263.4|8262.4|8255.1|8254.1|430
1729592100000|2024-10-22 10:15:00|8262.9|8261.9|8260.9|8259.9|8263.4|8262.4|8258.4|8257.4|309
1729592400000|2024-10-22 10:20:00|8260.6|8259.6|8258.4|8257.4|8260.9|8259.9|8254.9|8253.9|435
1729592700000|2024-10-22 10:25:00|8258.1|8257.1|8256.4|8255.4|8259.1|8258.1|8254.6|8253.6|294
1729593000000|2024-10-22 10:30:00|8256.1|8255.1|8254.6|8253.6|8258.9|8257.9|8251.4|8250.4|667
1729593300000|2024-10-22 10:35:00|8254.9|8253.9|8254.9|8253.9|8257.1|8256.1|8252.9|8251.9|300
1729593600000|2024-10-22 10:40:00|8254.6|8253.6|8262.4|8261.4|8262.6|8261.6|8253.9|8252.9|472
1729593900000|2024-10-22 10:45:00|8262.6|8261.6|8263.6|8262.6|8266.4|8265.4|8261.4|8260.4|433
1729594200000|2024-10-22 10:50:00|8263.9|8262.9|8260.9|8259.9|8265.6|8264.6|8258.4|8257.4|398
1729594500000|2024-10-22 10:55:00|8261.4|8260.4|8259.6|8258.6|8261.9|8260.9|8257.9|8256.9|360
1729594800000|2024-10-22 11:00:00|8260.1|8259.1|8260.1|8259.1|8262.4|8261.4|8255.9|8254.9|515
1729595100000|2024-10-22 11:05:00|8260.4|8259.4|8258.4|8257.4|8262.6|8261.6|8257.9|8256.9|375
1729595400000|2024-10-22 11:10:00|8258.6|8257.6|8257.9|8256.9|8259.1|8258.1|8253.4|8252.4|372
1729595700000|2024-10-22 11:15:00|8257.6|8256.6|8261.1|8260.1|8261.4|8260.4|8256.9|8255.9|337
1729596000000|2024-10-22 11:20:00|8261.4|8260.4|8263.4|8262.4|8267.6|8266.6|8261.1|8260.1|331
1729596300000|2024-10-22 11:25:00|8263.9|8262.9|8263.1|8262.1|8266.6|8265.6|8262.9|8261.9|268
1729596600000|2024-10-22 11:30:00|8263.4|8262.4|8270.9|8269.9|8271.4|8270.4|8262.6|8261.6|452
1729596900000|2024-10-22 11:35:00|8270.4|8269.4|8269.9|8268.9|8273.6|8272.6|8268.9|8267.9|420
1729597200000|2024-10-22 11:40:00|8270.2|8269.2|8267.7|8266.7|8270.9|8269.9|8266.9|8265.9|247
1729597500000|2024-10-22 11:45:00|8267.4|8266.4|8263.2|8262.2|8268.2|8267.2|8262.2|8261.2|285
1729597800000|2024-10-22 11:50:00|8262.9|8261.9|8264.9|8263.9|8265.2|8264.2|8259.7|8258.7|237
1729598100000|2024-10-22 11:55:00|8265.2|8264.2|8260.9|8259.9|8265.2|8264.2|8260.4|8259.4|194
1729598400000|2024-10-22 12:00:00|8261.2|8260.2|8266.2|8265.2|8266.7|8265.7|8259.7|8258.7|260
1729598700000|2024-10-22 12:05:00|8265.9|8264.9|8269.4|8268.4|8271.2|8270.2|8265.7|8264.7|235
1729599000000|2024-10-22 12:10:00|8269.7|8268.7|8267.7|8266.7|8269.7|8268.7|8267.2|8266.2|238
1729599300000|2024-10-22 12:15:00|8267.9|8266.9|8269.4|8268.4|8271.7|8270.7|8267.7|8266.7|199
1729599600000|2024-10-22 12:20:00|8269.7|8268.7|8275.7|8274.7|8275.7|8274.7|8268.7|8267.7|254
1729599900000|2024-10-22 12:25:00|8275.4|8274.4|8273.9|8272.9|8276.9|8275.9|8273.7|8272.7|308
1729600200000|2024-10-22 12:30:00|8274.2|8273.2|8271.2|8270.2|8276.2|8275.2|8270.9|8269.9|364
1729600500000|2024-10-22 12:35:00|8271.4|8270.4|8270.9|8269.9|8273.7|8272.7|8270.2|8269.2|333
1729600800000|2024-10-22 12:40:00|8271.2|8270.2|8274.2|8273.2|8274.2|8273.2|8271.2|8270.2|179
1729601100000|2024-10-22 12:45:00|8274.4|8273.4|8277.7|8276.7|8278.4|8277.4|8273.2|8272.2|318
1729601400000|2024-10-22 12:50:00|8278.4|8277.4|8280.7|8279.7|8281.7|8280.7|8277.2|8276.2|302
1729601700000|2024-10-22 12:55:00|8280.4|8279.4|8282.7|8281.7|8283.2|8282.2|8279.7|8278.7|334
1729602000000|2024-10-22 13:00:00|8282.9|8281.9|8287.9|8286.9|8289.4|8288.4|8282.2|8281.2|851
1729602300000|2024-10-22 13:05:00|8287.2|8286.2|8287.9|8286.9|8291.4|8290.4|8287.2|8286.2|550
1729602600000|2024-10-22 13:10:00|8288.2|8287.2|8290.4|8289.4|8291.7|8290.7|8287.4|8286.4|331
1729602900000|2024-10-22 13:15:00|8290.2|8289.2|8295.9|8294.9|8296.2|8295.2|8287.4|8286.4|314
1729603200000|2024-10-22 13:20:00|8296.2|8295.2|8296.2|8295.2|8296.7|8295.7|8293.7|8292.7|430
1729603500000|2024-10-22 13:25:00|8295.7|8294.7|8297.2|8296.2|8300.7|8299.7|8295.2|8294.2|447
1729603800000|2024-10-22 13:30:00|8296.9|8295.9|8305.2|8304.2|8305.2|8304.2|8296.7|8295.7|936
1729604100000|2024-10-22 13:35:00|8305.7|8304.7|8298.7|8297.7|8305.7|8304.7|8296.2|8295.2|794
1729604400000|2024-10-22 13:40:00|8298.9|8297.9|8302.7|8301.7|8305.2|8304.2|8298.2|8297.2|629
1729604700000|2024-10-22 13:45:00|8303.2|8302.2|8310.4|8309.4|8311.7|8310.7|8301.9|8300.9|768
1729605000000|2024-10-22 13:50:00|8310.7|8309.7|8312.4|8311.4|8313.7|8312.7|8307.2|8306.2|922
1729605300000|2024-10-22 13:55:00|8312.2|8311.2|8310.4|8309.4|8312.7|8311.7|8305.7|8304.7|810
1729605600000|2024-10-22 14:00:00|8310.2|8309.2|8307.2|8306.2|8312.2|8311.2|8304.7|8303.7|869
1729605900000|2024-10-22 14:05:00|8307.7|8306.7|8311.7|8310.7|8314.2|8313.2|8304.2|8303.2|959
1729606200000|2024-10-22 14:10:00|8311.1|8310.1|8316.6|8315.6|8318.8|8317.8|8310.1|8309.1|1135
1729606500000|2024-10-22 14:15:00|8316.3|8315.3|8307.1|8306.1|8316.3|8315.3|8305.1|8304.1|949
1729606800000|2024-10-22 14:20:00|8306.8|8305.8|8307.1|8306.1|8310.6|8309.6|8305.6|8304.6|618
1729607100000|2024-10-22 14:25:00|8307.3|8306.3|8301.6|8300.6|8307.8|8306.8|8301.6|8300.6|639
1729607400000|2024-10-22 14:30:00|8301.8|8300.8|8309.1|8308.1|8309.1|8308.1|8301.6|8300.6|568
1729607700000|2024-10-22 14:35:00|8308.6|8307.6|8309.1|8308.1|8310.8|8309.8|8307.6|8306.6|377
1729608000000|2024-10-22 14:40:00|8309.3|8308.3|8307.1|8306.1|8311.8|8310.8|8306.6|8305.6|437
1729608300000|2024-10-22 14:45:00|8307.6|8306.6|8310.1|8309.1|8310.8|8309.8|8307.6|8306.6|504
1729608600000|2024-10-22 14:50:00|8310.3|8309.3|8311.6|8310.6|8312.3|8311.3|8308.6|8307.6|501
1729608900000|2024-10-22 14:55:00|8311.8|8310.8|8309.6|8308.6|8311.8|8310.8|8307.6|8306.6|375
1729609200000|2024-10-22 15:00:00|8309.1|8308.1|8306.1|8305.1|8309.8|8308.8|8305.6|8304.6|684
1729609500000|2024-10-22 15:05:00|8305.6|8304.6|8307.8|8306.8|8308.1|8307.1|8304.6|8303.6|623
1729609800000|2024-10-22 15:10:00|8308.1|8307.1|8311.6|8310.6|8311.6|8310.6|8306.1|8305.1|476
1729610100000|2024-10-22 15:15:00|8311.1|8310.1|8312.1|8311.1|8312.6|8311.6|8309.1|8308.1|550
1729610400000|2024-10-22 15:20:00|8312.3|8311.3|8308.1|8307.1|8312.6|8311.6|8307.8|8306.8|786
1729610700000|2024-10-22 15:25:00|8308.3|8307.3|8310.6|8308.6|8313.6|8312.6|8307.6|8306.6|2639
1729611000000|2024-10-22 15:30:00|8310.8|8308.8|8308.1|8306.1|8312.1|8310.1|8306.1|8304.1|4725
1729611300000|2024-10-22 15:35:00|8308.6|8306.6|8314.6|8312.6|8314.6|8312.6|8307.1|8305.1|1011
1729611600000|2024-10-22 15:40:00|8314.8|8312.8|8315.6|8313.6|8316.6|8314.6|8314.1|8312.1|386
1729611900000|2024-10-22 15:45:00|8315.8|8313.8|8313.1|8311.1|8315.8|8313.8|8312.6|8310.6|382
1729612200000|2024-10-22 15:50:00|8312.8|8310.8|8316.6|8314.6|8318.1|8316.1|8312.6|8310.6|276
1729612500000|2024-10-22 15:55:00|8316.1|8314.1|8319.6|8317.6|8320.1|8318.1|8315.1|8313.1|271
1729612800000|2024-10-22 16:00:00|8318.3|8316.3|8318.6|8316.6|8320.1|8318.1|8316.6|8314.6|892
1729613100000|2024-10-22 16:05:00|8318.3|8316.3|8314.6|8312.6|8319.1|8317.1|8313.6|8311.6|391
1729613400000|2024-10-22 16:10:00|8314.8|8312.8|8315.6|8313.6|8316.3|8314.3|8314.1|8312.1|218
1729613700000|2024-10-22 16:15:00|8315.8|8313.8|8316.1|8314.1|8316.1|8314.1|8314.6|8312.6|162
1729614000000|2024-10-22 16:20:00|8316.6|8314.6|8317.6|8315.6|8318.1|8316.1|8315.6|8313.6|155
1729614300000|2024-10-22 16:25:00|8317.8|8315.8|8316.6|8314.6|8317.8|8315.8|8314.1|8312.1|135
1729614600000|2024-10-22 16:30:00|8316.3|8314.3|8318.1|8316.1|8318.1|8316.1|8315.6|8313.6|111
1729614900000|2024-10-22 16:35:00|8317.6|8315.6|8315.6|8313.6|8318.6|8316.6|8314.6|8312.6|330
1729615200000|2024-10-22 16:40:00|8316.1|8314.1|8315.3|8313.3|8316.3|8314.3|8314.1|8312.1|129
1729615500000|2024-10-22 16:45:00|8315.1|8313.1|8317.6|8315.6|8318.1|8316.1|8314.6|8312.6|136
1729615800000|2024-10-22 16:50:00|8317.8|8315.8|8319.6|8317.6|8320.6|8318.6|8317.8|8315.8|186
1729616100000|2024-10-22 16:55:00|8319.1|8317.1|8320.1|8318.1|8320.3|8318.3|8318.3|8316.3|203
1729616400000|2024-10-22 17:00:00|8320.6|8318.6|8321.1|8319.1|8322.6|8320.6|8320.1|8318.1|141
1729616700000|2024-10-22 17:05:00|8320.8|8318.8|8319.6|8317.6|8322.1|8320.1|8318.6|8316.6|359
1729617000000|2024-10-22 17:10:00|8320.1|8318.1|8321.1|8319.1|8321.1|8319.1|8319.6|8317.6|117
1729617300000|2024-10-22 17:15:00|8320.8|8318.8|8319.1|8317.1|8320.8|8318.8|8318.6|8316.6|147
1729617600000|2024-10-22 17:20:00|8319.3|8317.3|8318.6|8316.6|8320.6|8318.6|8318.6|8316.6|143
1729617900000|2024-10-22 17:25:00|8319.1|8317.1|8319.3|8317.3|8319.6|8317.6|8319.1|8317.1|159
1729618200000|2024-10-22 17:30:00|8319.1|8317.1|8320.8|8318.8|8320.8|8318.8|8319.1|8317.1|163
1729618500000|2024-10-22 17:35:00|8321.1|8319.1|8321.6|8319.6|8322.8|8320.8|8321.1|8319.1|208
1729618800000|2024-10-22 17:40:00|8321.3|8319.3|8323.6|8321.6|8323.8|8321.8|8321.1|8319.1|151
1729619100000|2024-10-22 17:45:00|8323.8|8321.8|8319.6|8317.6|8324.1|8322.1|8319.6|8317.6|155
1729619400000|2024-10-22 17:50:00|8319.8|8317.8|8318.6|8316.6|8320.8|8318.8|8318.3|8316.3|155
1729619700000|2024-10-22 17:55:00|8318.8|8316.8|8322.3|8320.3|8322.6|8320.6|8318.6|8316.6|92
1729620000000|2024-10-22 18:00:00|8322.1|8320.1|8323.6|8321.6|8324.1|8322.1|8321.6|8319.6|150
1729620300000|2024-10-22 18:05:00|8323.8|8321.8|8322.1|8320.1|8323.8|8321.8|8321.6|8319.6|139
1729620600000|2024-10-22 18:10:00|8321.8|8319.8|8322.8|8320.8|8324.3|8322.3|8321.6|8319.6|123
1729620900000|2024-10-22 18:15:00|8323.1|8321.1|8324.8|8322.8|8325.3|8323.3|8323.1|8321.1|86
1729621200000|2024-10-22 18:20:00|8325.1|8323.1|8323.6|8321.6|8325.1|8323.1|8323.6|8321.6|78
1729621500000|2024-10-22 18:25:00|8323.8|8321.8|8324.6|8322.6|8325.8|8323.8|8323.6|8321.6|89
1729621800000|2024-10-22 18:30:00|8324.8|8322.8|8322.6|8320.6|8325.3|8323.3|8322.6|8320.6|171
1729622100000|2024-10-22 18:35:00|8322.3|8320.3|8320.6|8318.6|8322.6|8320.6|8319.6|8317.6|90
1729622400000|2024-10-22 18:40:00|8321.1|8319.1|8321.1|8319.1|8322.1|8320.1|8320.6|8318.6|51
1729622700000|2024-10-22 18:45:00|8321.6|8319.6|8320.3|8318.3|8322.1|8320.1|8320.1|8318.1|57
1729623000000|2024-10-22 18:50:00|8320.6|8318.6|8320.6|8318.6|8321.1|8319.1|8319.1|8317.1|73
1729623300000|2024-10-22 18:55:00|8321.1|8319.1|8320.8|8318.8|8322.6|8320.6|8320.3|8318.3|40
1729623600000|2024-10-22 19:00:00|8320.6|8318.6|8321.6|8319.6|8321.8|8319.8|8320.1|8318.1|33
1729623900000|2024-10-22 19:05:00|8321.8|8319.8|8323.6|8321.6|8323.6|8321.6|8321.8|8319.8|47
1729624200000|2024-10-22 19:10:00|8323.8|8321.8|8324.1|8322.1|8324.6|8322.6|8323.1|8321.1|44
1729624500000|2024-10-22 19:15:00|8323.6|8321.6|8324.1|8322.1|8324.6|8322.6|8323.6|8321.6|67
1729624800000|2024-10-22 19:20:00|8323.8|8321.8|8322.1|8320.1|8324.1|8322.1|8321.6|8319.6|115
1729625100000|2024-10-22 19:25:00|8322.3|8320.3|8323.1|8321.1|8323.6|8321.6|8322.1|8320.1|52
1729625400000|2024-10-22 19:30:00|8323.3|8321.3|8326.6|8324.6|8326.6|8324.6|8323.3|8321.3|107
1729625700000|2024-10-22 19:35:00|8326.8|8324.8|8326.6|8324.6|8328.3|8326.3|8326.3|8324.3|67
1729626000000|2024-10-22 19:40:00|8326.8|8324.8|8327.3|8325.3|8327.6|8325.6|8326.1|8324.1|50
1729626300000|2024-10-22 19:45:00|8327.6|8325.6|8329.6|8327.6|8330.8|8328.8|8326.8|8324.8|111
1729626600000|2024-10-22 19:50:00|8330.1|8328.1|8329.6|8327.6|8330.6|8328.6|8327.6|8325.6|184
1729626900000|2024-10-22 19:55:00|8329.1|8327.1|8325.1|8321.1|8329.6|8327.6|8322.3|8320.3|397
1729627200000|2024-10-22 20:00:00|8325.2|8321.2|8326.1|8322.1|8326.1|8322.1|8322.8|8318.8|0
1729627500000|2024-10-22 20:05:00|8326|8322|8325|8321|8326.3|8322.3|8323.7|8319.7|0
1729627800000|2024-10-22 20:10:00|8324.9|8320.9|8323.5|8319.5|8325|8321|8322.8|8318.8|0
1729628100000|2024-10-22 20:15:00|8323.7|8319.7|8322.1|8318.1|8324.1|8320.1|8321.6|8317.6|0
1729628400000|2024-10-22 20:20:00|8322.2|8318.2|8322|8318|8322.7|8318.7|8321.3|8317.3|0
1729628700000|2024-10-22 20:25:00|8321.9|8317.9|8322.3|8318.3|8322.3|8318.3|8319.4|8315.4|0
1729629000000|2024-10-22 20:30:00|8322.2|8318.2|8322.2|8318.2|8323.1|8319.1|8322|8318|0
1729629300000|2024-10-22 20:35:00|8322.3|8318.3|8322.8|8318.8|8323.4|8319.4|8322.3|8318.3|0
1729629600000|2024-10-22 20:40:00|8322.6|8318.6|8321|8317|8322.6|8318.6|8320.2|8316.2|0
1729629900000|2024-10-22 20:45:00|8320.9|8316.9|8322.3|8318.3|8322.6|8318.6|8320.7|8316.7|0
1729630200000|2024-10-22 20:50:00|8322.2|8318.2|8322|8318|8322.3|8318.3|8321.2|8317.2|0
1729630500000|2024-10-22 20:55:00|8321.9|8317.9|8319.2|8315.2|8322|8318|8318.8|8314.8|0
1729630800000|2024-10-22 21:00:00|8319.3|8315.3|8319.6|8315.6|8319.6|8315.6|8319.3|8315.3|0
1729631100000|2024-10-22 21:05:00|8319.8|8315.8|8319.9|8315.9|8320.1|8316.1|8319.8|8315.8|0
1729631400000|2024-10-22 21:10:00|8320|8316|8320.2|8316.2|8320.2|8316.2|8320|8316|0
1729631700000|2024-10-22 21:15:00|8320.1|8316.1|8320.1|8316.1|8320.2|8316.2|8320|8316|0
1729632000000|2024-10-22 21:20:00|8320.2|8316.2|8320.3|8316.3|8320.3|8316.3|8320.1|8316.1|0
1729632300000|2024-10-22 21:25:00|8320.4|8316.4|8320.6|8316.6|8320.6|8316.6|8320.4|8316.4|0
1729632900000|2024-10-22 21:35:00|8320.5|8316.5|8320.7|8316.7|8320.7|8316.7|8320.5|8316.5|0
1729633200000|2024-10-22 21:40:00|8320.8|8316.8|8320.8|8316.8|8320.8|8316.8|8320.8|8316.8|0
1729633500000|2024-10-22 21:45:00|8320.7|8316.7|8320.3|8316.3|8320.7|8316.7|8320.3|8316.3|0
1729633800000|2024-10-22 21:50:00|8320.2|8316.2|8320.2|8316.2|8320.2|8316.2|8320.2|8316.2|0
1729634100000|2024-10-22 21:55:00|8320.3|8316.3|8320.3|8316.3|8320.7|8316.7|8320.3|8316.3|0
1729634400000|2024-10-22 22:00:00|8319.9|8315.9|8313.6|8309.6|8319.9|8315.9|8313.4|8309.4|0
1729634700000|2024-10-22 22:05:00|8313.7|8309.7|8315.6|8311.6|8315.7|8311.7|8313.7|8309.7|0
1729635000000|2024-10-22 22:10:00|8315.7|8311.7|8315.7|8311.7|8315.9|8311.9|8315.5|8311.5|0
1729635300000|2024-10-22 22:15:00|8315.6|8311.6|8313.9|8309.9|8315.6|8311.6|8312.5|8308.5|0
1729635600000|2024-10-22 22:20:00|8314|8310|8314.9|8310.9|8314.9|8310.9|8312.4|8308.4|0
1729635900000|2024-10-22 22:25:00|8314.8|8310.8|8315.9|8311.9|8316.4|8312.4|8314.7|8310.7|0
1729636200000|2024-10-22 22:30:00|8315.8|8311.8|8315.6|8311.6|8316.1|8312.1|8315.4|8311.4|0
1729636500000|2024-10-22 22:35:00|8315.7|8311.7|8315.3|8311.3|8316.4|8312.4|8315.3|8311.3|0
1729636800000|2024-10-22 22:40:00|8315.2|8311.2|8316.7|8312.7|8317|8313|8314.9|8310.9|0
1729637100000|2024-10-22 22:45:00|8316.8|8312.8|8317.3|8313.3|8317.6|8313.6|8316.7|8312.7|0
1729637400000|2024-10-22 22:50:00|8317.2|8313.2|8317.3|8313.3|8317.5|8313.5|8316.5|8312.5|0
1729637700000|2024-10-22 22:55:00|8317.2|8313.2|8317.5|8313.5|8317.6|8313.6|8317|8313|0
1729638000000|2024-10-22 23:00:00|8317.4|8313.4|8317.2|8313.2|8318.1|8314.1|8317.2|8313.2|0
1729638300000|2024-10-22 23:05:00|8317.3|8313.3|8318.5|8314.5|8318.5|8314.5|8317.3|8313.3|0
1729638600000|2024-10-22 23:10:00|8318.6|8314.6|8317.1|8313.1|8319|8315|8316.2|8312.2|0
1729638900000|2024-10-22 23:15:00|8317|8313|8316.6|8312.6|8317.6|8313.6|8316.2|8312.2|0
1729639200000|2024-10-22 23:20:00|8316.8|8312.8|8318.8|8314.8|8318.8|8314.8|8316.8|8312.8|0
1729639500000|2024-10-22 23:25:00|8318.7|8314.7|8319|8315|8319.3|8315.3|8318.5|8314.5|0
1729639800000|2024-10-22 23:30:00|8319.1|8315.1|8320.3|8316.3|8320.7|8316.7|8319|8315|0
1729640100000|2024-10-22 23:35:00|8320.4|8316.4|8320.3|8316.3|8320.6|8316.6|8319.8|8315.8|0
1729640400000|2024-10-22 23:40:00|8320.4|8316.4|8321.8|8317.8|8322.1|8318.1|8320.3|8316.3|0
1729640700000|2024-10-22 23:45:00|8321.9|8317.9|8325.2|8321.2|8326.2|8322.2|8321.3|8317.3|0
1729641000000|2024-10-22 23:50:00|8325.1|8321.1|8327.2|8323.2|8327.2|8323.2|8324.2|8320.2|0
1729641300000|2024-10-22 23:55:00|8327.1|8323.1|8327.7|8323.7|8328.3|8324.3|8326.9|8322.9|0
1729641600000|2024-10-23 00:00:00|8327.6|8323.6|8318.7|8315.7|8328|8324|8317.4|8314.4|62
1729641900000|2024-10-23 00:05:00|8318.4|8315.4|8317.9|8314.9|8321.9|8318.9|8317.9|8314.9|30
1729642200000|2024-10-23 00:10:00|8317.7|8314.7|8314.9|8311.9|8317.7|8314.7|8314.7|8311.7|11
1729642500000|2024-10-23 00:15:00|8315.4|8312.4|8317.2|8314.2|8317.7|8314.7|8314.2|8311.2|27
1729642800000|2024-10-23 00:20:00|8317.4|8314.4|8314.4|8311.4|8318.7|8315.7|8313.9|8310.9|9
1729643100000|2024-10-23 00:25:00|8314.7|8311.7|8315.9|8312.9|8318.2|8315.2|8314.2|8311.2|9
1729643400000|2024-10-23 00:30:00|8315.4|8312.4|8314.7|8311.7|8316.2|8313.2|8313.4|8310.4|24
1729643700000|2024-10-23 00:35:00|8314.9|8311.9|8313.4|8310.4|8317.4|8314.4|8313.4|8310.4|14
1729644000000|2024-10-23 00:40:00|8314.2|8311.2|8314.2|8311.2|8316.2|8313.2|8313.9|8310.9|1
1729644300000|2024-10-23 00:45:00|8314.4|8311.4|8314.7|8311.7|8314.7|8311.7|8312.4|8309.4|3
1729644600000|2024-10-23 00:50:00|8314.2|8311.2|8309.9|8306.9|8314.2|8311.2|8309.4|8306.4|16
1729644900000|2024-10-23 00:55:00|8309.7|8306.7|8307.4|8304.4|8309.9|8306.9|8306.9|8303.9|8
1729645200000|2024-10-23 01:00:00|8307.7|8304.7|8311.7|8308.7|8312.7|8309.7|8307.7|8304.7|9
1729645500000|2024-10-23 01:05:00|8310.9|8307.9|8312.4|8309.4|8314.7|8311.7|8310.9|8307.9|8
1729645800000|2024-10-23 01:10:00|8312.2|8309.2|8313.4|8310.4|8313.7|8310.7|8311.2|8308.2|3
1729646100000|2024-10-23 01:15:00|8313.9|8310.9|8308.9|8305.9|8313.9|8310.9|8308.2|8305.2|7
1729646400000|2024-10-23 01:20:00|8308.4|8305.4|8308.4|8305.4|8310.4|8307.4|8307.2|8304.2|4
1729646700000|2024-10-23 01:25:00|8308.7|8305.7|8305.2|8302.2|8308.7|8305.7|8304.9|8301.9|0
1729647000000|2024-10-23 01:30:00|8304.9|8301.9|8306.7|8303.7|8306.7|8303.7|8301.7|8298.7|40
1729647300000|2024-10-23 01:35:00|8306.4|8303.4|8309.2|8306.2|8309.2|8306.2|8306.4|8303.4|37
1729647600000|2024-10-23 01:40:00|8309.4|8306.4|8309.7|8306.7|8311.2|8308.2|8308.7|8305.7|9
1729647900000|2024-10-23 01:45:00|8309.9|8306.9|8310.9|8307.9|8312.7|8309.7|8309.7|8306.7|4
1729648200000|2024-10-23 01:50:00|8310.7|8307.7|8308.2|8305.2|8310.7|8307.7|8307.7|8304.7|3
1729648500000|2024-10-23 01:55:00|8307.9|8304.9|8309.2|8306.2|8309.2|8306.2|8307.9|8304.9|1
1729648800000|2024-10-23 02:00:00|8308.9|8305.9|8308.7|8305.7|8310.2|8307.2|8307.7|8304.7|34
1729649100000|2024-10-23 02:05:00|8308.4|8305.4|8311.7|8308.7|8311.7|8308.7|8307.2|8304.2|10
1729649400000|2024-10-23 02:10:00|8311.4|8308.4|8310.7|8307.7|8312.7|8309.7|8309.9|8306.9|48
1729649700000|2024-10-23 02:15:00|8311.2|8308.2|8311.2|8308.2|8311.7|8308.7|8310.4|8307.4|0
1729650000000|2024-10-23 02:20:00|8311.7|8308.7|8312.9|8309.9|8312.9|8309.9|8310.9|8307.9|14
1729650300000|2024-10-23 02:25:00|8313.2|8310.2|8312.7|8309.7|8313.2|8310.2|8311.9|8308.9|0
1729650600000|2024-10-23 02:30:00|8312.2|8309.2|8311.4|8308.4|8312.2|8309.2|8310.7|8307.7|13
1729650900000|2024-10-23 02:35:00|8311.7|8308.7|8312.4|8309.4|8312.7|8309.7|8310.7|8307.7|59
1729651200000|2024-10-23 02:40:00|8312.7|8309.7|8311.9|8308.9|8312.7|8309.7|8310.9|8307.9|10
1729651500000|2024-10-23 02:45:00|8312.2|8309.2|8310.4|8307.4|8312.2|8309.2|8309.9|8306.9|12
1729651800000|2024-10-23 02:50:00|8310.7|8307.7|8309.7|8306.7|8311.9|8308.9|8309.7|8306.7|2
1729652100000|2024-10-23 02:55:00|8309.9|8306.9|8311.4|8308.4|8312.7|8309.7|8309.9|8306.9|9
1729652400000|2024-10-23 03:00:00|8311.7|8308.7|8313.4|8310.4|8313.9|8310.9|8311.7|8308.7|15
1729652700000|2024-10-23 03:05:00|8313.2|8310.2|8310.9|8307.9|8313.7|8310.7|8310.7|8307.7|19
1729653000000|2024-10-23 03:10:00|8308.9|8305.9|8307.9|8304.9|8309.7|8306.7|8307.4|8304.4|16
1729653300000|2024-10-23 03:15:00|8309.7|8306.7|8308.7|8305.7|8310.2|8307.2|8308.7|8305.7|3
1729653600000|2024-10-23 03:20:00|8308.2|8305.2|8307.4|8304.4|8308.2|8305.2|8306.7|8303.7|14
1729653900000|2024-10-23 03:25:00|8307.2|8304.2|8306.4|8303.4|8307.7|8304.7|8306.2|8303.2|15
1729654200000|2024-10-23 03:30:00|8306.2|8303.2|8302.2|8299.2|8306.2|8303.2|8301.7|8298.7|52
1729654500000|2024-10-23 03:35:00|8301.7|8298.7|8302.7|8299.7|8303.4|8300.4|8301.7|8298.7|18
1729654800000|2024-10-23 03:40:00|8302.9|8299.9|8301.7|8298.7|8303.4|8300.4|8301.2|8298.2|7
1729655100000|2024-10-23 03:45:00|8302.2|8299.2|8302.7|8299.7|8302.7|8299.7|8301.7|8298.7|8
1729655400000|2024-10-23 03:50:00|8302.4|8299.4|8302.2|8299.2|8302.7|8299.7|8301.9|8298.9|5
1729655700000|2024-10-23 03:55:00|8301.9|8298.9|8302.2|8299.2|8302.9|8299.9|8301.7|8298.7|11
1729656000000|2024-10-23 04:00:00|8301.9|8298.9|8302.4|8299.4|8303.4|8300.4|8300.9|8297.9|7
1729656300000|2024-10-23 04:05:00|8302.2|8299.2|8304.4|8301.4|8304.4|8301.4|8302.2|8299.2|22
1729656600000|2024-10-23 04:10:00|8304.7|8301.7|8304.9|8301.9|8305.2|8302.2|8303.7|8300.7|7
1729656900000|2024-10-23 04:15:00|8304.7|8301.7|8307.7|8304.7|8307.7|8304.7|8304.7|8301.7|20
1729657200000|2024-10-23 04:20:00|8307.4|8304.4|8309.2|8306.2|8309.2|8306.2|8307.2|8304.2|5
1729657500000|2024-10-23 04:25:00|8309.4|8306.4|8309.4|8306.4|8309.7|8306.7|8307.9|8304.9|6
1729657800000|2024-10-23 04:30:00|8309.7|8306.7|8309.4|8306.4|8309.9|8306.9|8308.7|8305.7|1
1729658100000|2024-10-23 04:35:00|8309.9|8306.9|8309.4|8306.4|8310.2|8307.2|8308.7|8305.7|17
1729658400000|2024-10-23 04:40:00|8309.9|8306.9|8309.9|8306.9|8310.4|8307.4|8309.4|8306.4|6
1729658700000|2024-10-23 04:45:00|8310.2|8307.2|8310.9|8307.9|8311.9|8308.9|8309.9|8306.9|12
1729659000000|2024-10-23 04:50:00|8311.2|8308.2|8310.4|8307.4|8311.4|8308.4|8309.4|8306.4|7
1729659300000|2024-10-23 04:55:00|8310.7|8307.7|8309.9|8306.9|8310.9|8307.9|8309.9|8306.9|1
1729659600000|2024-10-23 05:00:00|8310.4|8307.4|8309.4|8306.4|8310.4|8307.4|8308.9|8305.9|12
1729659900000|2024-10-23 05:05:00|8310.2|8307.2|8309.4|8306.4|8311.4|8308.4|8309.4|8306.4|43
1729660200000|2024-10-23 05:10:00|8309.2|8306.2|8309.2|8306.2|8309.4|8306.4|8307.9|8304.9|64
1729660500000|2024-10-23 05:15:00|8308.9|8305.9|8310.7|8307.7|8310.9|8307.9|8308.9|8305.9|46
1729660800000|2024-10-23 05:20:00|8310.4|8307.4|8310.9|8307.9|8312.2|8309.2|8310.4|8307.4|30
1729661100000|2024-10-23 05:25:00|8310.7|8307.7|8310.9|8307.9|8311.4|8308.4|8309.4|8306.4|9
1729661400000|2024-10-23 05:30:00|8311.2|8308.2|8312.4|8309.4|8313.4|8310.4|8310.9|8307.9|31
1729661700000|2024-10-23 05:35:00|8312.7|8309.7|8312.9|8309.9|8313.4|8310.4|8311.9|8308.9|7
1729662000000|2024-10-23 05:40:00|8312.4|8309.4|8311.9|8308.9|8312.9|8309.9|8311.9|8308.9|6
1729662300000|2024-10-23 05:45:00|8311.7|8308.7|8312.4|8309.4|8312.9|8309.9|8311.7|8308.7|11
1729662600000|2024-10-23 05:50:00|8312.7|8309.7|8311.4|8308.4|8312.7|8309.7|8310.4|8307.4|10
1729662900000|2024-10-23 05:55:00|8311.7|8308.7|8310.7|8307.7|8312.2|8309.2|8310.7|8307.7|22
1729663200000|2024-10-23 06:00:00|8311.2|8308.2|8305.4|8303.4|8313.9|8311.9|8305.2|8303.2|229
1729663500000|2024-10-23 06:05:00|8306.2|8304.2|8303.9|8301.9|8306.9|8304.9|8302.7|8300.7|108
1729663800000|2024-10-23 06:10:00|8304.4|8302.4|8305.9|8303.9|8307.4|8305.4|8304.4|8302.4|71
1729664100000|2024-10-23 06:15:00|8305.7|8303.7|8309.9|8307.9|8311.4|8309.4|8305.7|8303.7|96
1729664400000|2024-10-23 06:20:00|8309.7|8307.7|8308.9|8306.9|8309.7|8307.7|8305.9|8303.9|53
1729664700000|2024-10-23 06:25:00|8308.7|8306.7|8308.9|8306.9|8309.2|8307.2|8307.9|8305.9|49
1729665000000|2024-10-23 06:30:00|8307.9|8305.9|8303.2|8301.2|8308.9|8306.9|8301.9|8299.9|113
1729665300000|2024-10-23 06:35:00|8302.7|8300.7|8304.7|8302.7|8304.9|8302.9|8301.7|8299.7|118
1729665600000|2024-10-23 06:40:00|8304.2|8302.2|8305.4|8303.4|8305.7|8303.7|8303.7|8301.7|76
1729665900000|2024-10-23 06:45:00|8305.2|8303.2|8300.9|8298.9|8305.7|8303.7|8300.7|8298.7|113
1729666200000|2024-10-23 06:50:00|8300.7|8298.7|8296.9|8294.9|8300.9|8298.9|8295.9|8293.9|96
1729666500000|2024-10-23 06:55:00|8296.7|8294.7|8290.7|8288.7|8299.9|8297.9|8287.2|8285.2|732
1729666800000|2024-10-23 07:00:00|8290.2|8289.2|8306.4|8305.4|8308.4|8307.4|8288.4|8287.4|2013
1729667100000|2024-10-23 07:05:00|8306.9|8305.9|8314.9|8313.9|8317.9|8316.9|8305.4|8304.4|591
1729667400000|2024-10-23 07:10:00|8314.7|8313.7|8315.2|8314.2|8317.2|8316.2|8310.4|8309.4|571
1729667700000|2024-10-23 07:15:00|8314.9|8313.9|8319.4|8318.4|8321.9|8320.9|8312.9|8311.9|394
1729668000000|2024-10-23 07:20:00|8319.7|8318.7|8316.2|8315.2|8320.9|8319.9|8315.4|8314.4|366
1729668300000|2024-10-23 07:25:00|8316.7|8315.7|8319.7|8318.7|8320.4|8319.4|8314.2|8313.2|302
1729668600000|2024-10-23 07:30:00|8319.9|8318.9|8319.9|8318.9|8322.2|8321.2|8316.2|8315.2|559
1729668900000|2024-10-23 07:35:00|8320.2|8319.2|8322.4|8321.4|8323.7|8322.7|8317.4|8316.4|403
1729669200000|2024-10-23 07:40:00|8323.4|8322.4|8321.7|8320.7|8324.9|8323.9|8318.7|8317.7|387
1729669500000|2024-10-23 07:45:00|8321.4|8320.4|8318.4|8317.4|8323.7|8322.7|8316.9|8315.9|367
1729669800000|2024-10-23 07:50:00|8318.2|8317.2|8316.2|8315.2|8319.4|8318.4|8312.9|8311.9|215
1729670100000|2024-10-23 07:55:00|8315.9|8314.9|8313.4|8312.4|8316.4|8315.4|8309.7|8308.7|263
1729670400000|2024-10-23 08:00:00|8312.9|8311.9|8316.2|8315.2|8316.2|8315.2|8310.9|8309.9|324
1729670700000|2024-10-23 08:05:00|8316.4|8315.4|8316.2|8315.2|8318.2|8317.2|8314.7|8313.7|251
1729671000000|2024-10-23 08:10:00|8315.9|8314.9|8310.7|8309.7|8315.9|8314.9|8309.2|8308.2|222
1729671300000|2024-10-23 08:15:00|8310.4|8309.4|8310.7|8309.7|8314.2|8313.2|8308.7|8307.7|229
1729671600000|2024-10-23 08:20:00|8309.7|8308.7|8301.2|8300.2|8309.7|8308.7|8300.9|8299.9|405
1729671900000|2024-10-23 08:25:00|8300.9|8299.9|8299.2|8298.2|8302.4|8301.4|8298.7|8297.7|214
1729672200000|2024-10-23 08:30:00|8298.9|8297.9|8294.4|8293.4|8299.9|8298.9|8293.7|8292.7|516
1729672500000|2024-10-23 08:35:00|8294.2|8293.2|8296.9|8295.9|8298.2|8297.2|8294.2|8293.2|401
1729672800000|2024-10-23 08:40:00|8296.7|8295.7|8290.4|8289.4|8296.9|8295.9|8288.9|8287.9|330
1729673100000|2024-10-23 08:45:00|8290.2|8289.2|8285.2|8284.2|8290.2|8289.2|8284.2|8283.2|475
1729673400000|2024-10-23 08:50:00|8284.4|8283.4|8281.4|8280.4|8286.4|8285.4|8281.4|8280.4|490
1729673700000|2024-10-23 08:55:00|8281.2|8280.2|8275.2|8274.2|8281.2|8280.2|8275.2|8274.2|560
1729674000000|2024-10-23 09:00:00|8274.9|8273.9|8284.2|8283.2|8284.2|8283.2|8273.2|8272.2|590
1729674300000|2024-10-23 09:05:00|8283.9|8282.9|8287.4|8286.4|8287.7|8286.7|8282.4|8281.4|377
1729674600000|2024-10-23 09:10:00|8286.9|8285.9|8290.9|8289.9|8293.7|8292.7|8286.9|8285.9|553
1729674900000|2024-10-23 09:15:00|8290.7|8289.7|8292.4|8291.4|8293.2|8292.2|8285.4|8284.4|349
1729675200000|2024-10-23 09:20:00|8292.2|8291.2|8288.2|8287.2|8292.4|8291.4|8287.2|8286.2|180
1729675500000|2024-10-23 09:25:00|8287.7|8286.7|8288.7|8287.7|8289.9|8288.9|8286.4|8285.4|223
1729675800000|2024-10-23 09:30:00|8288.9|8287.9|8287.9|8286.9|8292.2|8291.2|8287.7|8286.7|174
1729676100000|2024-10-23 09:35:00|8287.7|8286.7|8286.2|8285.2|8288.7|8287.7|8285.4|8284.4|201
1729676400000|2024-10-23 09:40:00|8285.9|8284.9|8285.7|8284.7|8286.2|8285.2|8282.4|8281.4|187
1729676700000|2024-10-23 09:45:00|8285.4|8284.4|8289.4|8288.4|8289.4|8288.4|8284.7|8283.7|122
1729677000000|2024-10-23 09:50:00|8289.2|8288.2|8289.2|8288.2|8290.7|8289.7|8287.9|8286.9|210
1729677300000|2024-10-23 09:55:00|8289.4|8288.4|8290.7|8289.7|8292.2|8291.2|8288.2|8287.2|122
1729677600000|2024-10-23 10:00:00|8290.2|8289.2|8287.9|8286.9|8291.4|8290.4|8285.2|8284.2|286
1729677900000|2024-10-23 10:05:00|8287.7|8286.7|8286.7|8285.7|8289.4|8288.4|8285.7|8284.7|154
1729678200000|2024-10-23 10:10:00|8286.4|8285.4|8283.7|8282.7|8287.9|8286.9|8282.9|8281.9|317
1729678500000|2024-10-23 10:15:00|8283.4|8282.4|8282.7|8281.7|8285.4|8284.4|8281.7|8280.7|198
1729678800000|2024-10-23 10:20:00|8282.2|8281.2|8283.7|8282.7|8284.2|8283.2|8280.7|8279.7|267
1729679100000|2024-10-23 10:25:00|8283.4|8282.4|8277.7|8276.7|8283.4|8282.4|8277.4|8276.4|198
1729679400000|2024-10-23 10:30:00|8277.2|8276.2|8275.7|8274.7|8277.7|8276.7|8274.7|8273.7|241
1729679700000|2024-10-23 10:35:00|8275.4|8274.4|8277.2|8276.2|8277.2|8276.2|8274.9|8273.9|170
1729680000000|2024-10-23 10:40:00|8276.9|8275.9|8273.7|8272.7|8277.2|8276.2|8272.9|8271.9|233
1729680300000|2024-10-23 10:45:00|8273.2|8272.2|8271.2|8270.2|8273.9|8272.9|8269.7|8268.7|322
1729680600000|2024-10-23 10:50:00|8270.9|8269.9|8265.7|8264.7|8272.2|8271.2|8265.2|8264.2|320
1729680900000|2024-10-23 10:55:00|8265.2|8264.2|8266.4|8265.4|8268.4|8267.4|8264.9|8263.9|602
1729681200000|2024-10-23 11:00:00|8266.7|8265.7|8269.4|8268.4|8270.2|8269.2|8265.2|8264.2|433
1729681500000|2024-10-23 11:05:00|8269.2|8268.2|8272.7|8271.7|8273.2|8272.2|8268.7|8267.7|327
1729681800000|2024-10-23 11:10:00|8272.9|8271.9|8273.2|8272.2|8274.2|8273.2|8270.9|8269.9|314
1729682100000|2024-10-23 11:15:00|8272.7|8271.7|8277.4|8276.4|8277.7|8276.7|8272.7|8271.7|313
1729682400000|2024-10-23 11:20:00|8277.2|8276.2|8274.4|8273.4|8277.7|8276.7|8274.2|8273.2|167
1729682700000|2024-10-23 11:25:00|8274.2|8273.2|8269.9|8268.9|8274.2|8273.2|8268.9|8267.9|192
1729683000000|2024-10-23 11:30:00|8269.7|8268.7|8269.4|8268.4|8270.7|8269.7|8265.7|8264.7|200
1729683300000|2024-10-23 11:35:00|8269.2|8268.2|8267.4|8266.4|8270.7|8269.7|8264.2|8263.2|341
1729683600000|2024-10-23 11:40:00|8267.2|8266.2|8264|8263|8268.5|8267.5|8263.7|8262.7|215
1729683900000|2024-10-23 11:45:00|8264.2|8263.2|8269|8268|8270|8269|8263|8262|268
1729684200000|2024-10-23 11:50:00|8269.2|8268.2|8269.7|8268.7|8272|8271|8267.2|8266.2|401
1729684500000|2024-10-23 11:55:00|8270|8269|8271|8270|8272|8271|8267.5|8266.5|236
1729684800000|2024-10-23 12:00:00|8271.2|8270.2|8269.5|8268.5|8274.7|8273.7|8268.5|8267.5|306
1729685100000|2024-10-23 12:05:00|8269.7|8268.7|8264.7|8263.7|8270|8269|8264.5|8263.5|457
1729685400000|2024-10-23 12:10:00|8264.5|8263.5|8265|8264|8265.5|8264.5|8263.5|8262.5|277
1729685700000|2024-10-23 12:15:00|8264.5|8263.5|8265.7|8264.7|8268|8267|8262.5|8261.5|332
1729686000000|2024-10-23 12:20:00|8265.2|8264.2|8260.2|8259.2|8265.5|8264.5|8259|8258|454
1729686300000|2024-10-23 12:25:00|8260.5|8259.5|8262|8261|8264|8263|8260.5|8259.5|287
1729686600000|2024-10-23 12:30:00|8261.7|8260.7|8256|8255|8263|8262|8255.2|8254.2|368
1729686900000|2024-10-23 12:35:00|8256.2|8255.2|8257|8256|8257.5|8256.5|8253|8252|448
1729687200000|2024-10-23 12:40:00|8256.7|8255.7|8255|8254|8256.7|8255.7|8253|8252|439
1729687500000|2024-10-23 12:45:00|8255.2|8254.2|8258.7|8257.7|8261.7|8260.7|8255|8254|323
1729687800000|2024-10-23 12:50:00|8259|8258|8256.5|8255.5|8259|8258|8254|8253|257
1729688100000|2024-10-23 12:55:00|8256.7|8255.7|8258|8257|8259|8258|8255.7|8254.7|244
1729688400000|2024-10-23 13:00:00|8258.5|8257.5|8262.5|8261.5|8263|8262|8256.5|8255.5|473
1729688700000|2024-10-23 13:05:00|8263|8262|8262.2|8261.2|8265|8264|8260.5|8259.5|240
1729689000000|2024-10-23 13:10:00|8262|8261|8267|8266|8267|8266|8261.5|8260.5|284
1729689300000|2024-10-23 13:15:00|8266.7|8265.7|8266|8265|8266.7|8265.7|8262.5|8261.5|249
1729689600000|2024-10-23 13:20:00|8265.5|8264.5|8260.7|8259.7|8266|8265|8260.7|8259.7|229
1729689900000|2024-10-23 13:25:00|8260.5|8259.5|8259|8258|8261.5|8260.5|8258|8257|337
1729690200000|2024-10-23 13:30:00|8259.2|8258.2|8263.7|8262.7|8267|8266|8257|8256|706
1729690500000|2024-10-23 13:35:00|8263.5|8262.5|8262.5|8261.5|8266.5|8265.5|8261|8260|415
1729690800000|2024-10-23 13:40:00|8262.7|8261.7|8268|8267|8269|8268|8261.5|8260.5|493
1729691100000|2024-10-23 13:45:00|8267.7|8266.7|8269|8268|8271.5|8270.5|8265.7|8264.7|510
1729691400000|2024-10-23 13:50:00|8268.7|8267.7|8273.5|8272.5|8275|8274|8267.7|8266.7|446
1729691700000|2024-10-23 13:55:00|8273|8272|8274|8273|8276.5|8275.5|8272.2|8271.2|521
1729692000000|2024-10-23 14:00:00|8273.7|8272.7|8278.5|8277.5|8280.5|8279.5|8273.7|8272.7|581
1729692300000|2024-10-23 14:05:00|8278.2|8277.2|8281|8280|8281.5|8280.5|8273.7|8272.7|648
1729692600000|2024-10-23 14:10:00|8281.5|8280.5|8276.5|8275.5|8281.7|8280.7|8274.5|8273.5|489
1729692900000|2024-10-23 14:15:00|8276.2|8275.2|8273.5|8272.5|8280.7|8279.7|8273.2|8272.2|445
1729693200000|2024-10-23 14:20:00|8273.2|8272.2|8263|8262|8274|8273|8262.2|8261.2|1017
1729693500000|2024-10-23 14:25:00|8262.7|8261.7|8270.5|8269.5|8272|8271|8262.7|8261.7|618
1729693800000|2024-10-23 14:30:00|8270|8269|8268|8267|8271.5|8270.5|8266.2|8265.2|632
1729694100000|2024-10-23 14:35:00|8268.5|8267.5|8267.2|8266.2|8270|8269|8265.7|8264.7|407
1729694400000|2024-10-23 14:40:00|8267.5|8266.5|8266.2|8265.2|8269.5|8268.5|8264.2|8263.2|553
1729694700000|2024-10-23 14:45:00|8266|8265|8269.5|8268.5|8271.7|8270.7|8266|8265|644
1729695000000|2024-10-23 14:50:00|8270|8269|8260.5|8259.5|8272|8271|8259|8258|672
1729695300000|2024-10-23 14:55:00|8260.7|8259.7|8269|8268|8269.2|8268.2|8260.7|8259.7|350
1729695600000|2024-10-23 15:00:00|8268.7|8267.7|8270|8269|8271.7|8270.7|8267|8266|536
1729695900000|2024-10-23 15:05:00|8269.7|8268.7|8265.5|8264.5|8269.7|8268.7|8263.5|8262.5|613
1729696200000|2024-10-23 15:10:00|8265.2|8264.2|8256.7|8255.7|8265.7|8264.7|8255.2|8254.2|752
1729696500000|2024-10-23 15:15:00|8256.5|8255.5|8254|8253|8258|8257|8253.5|8252.5|695
1729696800000|2024-10-23 15:20:00|8253.7|8252.7|8256|8255|8257.5|8256.5|8251.7|8250.7|1033
1729697100000|2024-10-23 15:25:00|8255.7|8254.7|8259|8257|8259.5|8258.5|8255.5|8254.5|2200
1729697400000|2024-10-23 15:30:00|8257.5|8255.5|8257.5|8255.5|8259.5|8257.5|8255|8253|4858
1729697700000|2024-10-23 15:35:00|8257.2|8255.2|8264|8262|8264|8262|8255|8253|1123
1729698000000|2024-10-23 15:40:00|8263.7|8261.7|8264.5|8262.5|8266|8264|8262.2|8260.2|485
1729698300000|2024-10-23 15:45:00|8264.2|8262.2|8267.2|8265.2|8268.2|8266.2|8264|8262|329
1729698600000|2024-10-23 15:50:00|8267.5|8265.5|8269|8267|8270.2|8268.2|8266|8264|508
1729698900000|2024-10-23 15:55:00|8269.2|8267.2|8266.7|8264.7|8270|8268|8266|8264|193
1729699200000|2024-10-23 16:00:00|8266.5|8264.5|8266.5|8264.5|8268|8266|8264.7|8262.7|304
1729699500000|2024-10-23 16:05:00|8266.2|8264.2|8264.7|8262.7|8267|8265|8263.5|8261.5|258
1729699800000|2024-10-23 16:10:00|8265|8263|8263|8261|8266.7|8264.7|8263|8261|190
1729700100000|2024-10-23 16:15:00|8263.2|8261.2|8267|8265|8267.5|8265.5|8263.2|8261.2|185
1729700400000|2024-10-23 16:20:00|8267.2|8265.2|8270.2|8268.2|8272|8270|8267|8265|340
1729700700000|2024-10-23 16:25:00|8270|8268|8265.7|8263.7|8270|8268|8264.7|8262.7|218
1729701000000|2024-10-23 16:30:00|8265.5|8263.5|8266.5|8264.5|8266.7|8264.7|8262.2|8260.2|358
1729701300000|2024-10-23 16:35:00|8266.7|8264.7|8268|8266|8268.7|8266.7|8266|8264|102
1729701600000|2024-10-23 16:40:00|8267.5|8265.5|8268.2|8266.2|8270|8268|8267.5|8265.5|53
1729701900000|2024-10-23 16:45:00|8268.5|8266.5|8272.5|8270.5|8272.7|8270.7|8268.2|8266.2|72
1729702200000|2024-10-23 16:50:00|8272.7|8270.7|8267.7|8265.7|8273.5|8271.5|8266.2|8264.2|141
1729702500000|2024-10-23 16:55:00|8268|8266|8266.2|8264.2|8269.5|8267.5|8265.7|8263.7|217
1729702800000|2024-10-23 17:00:00|8266.5|8264.5|8262|8260|8267.7|8265.7|8261.2|8259.2|103
1729703100000|2024-10-23 17:05:00|8262.2|8260.2|8261.5|8259.5|8264|8262|8260.7|8258.7|341
1729703400000|2024-10-23 17:10:00|8261.2|8259.2|8259.2|8257.2|8263.2|8261.2|8258|8256|255
1729703700000|2024-10-23 17:15:00|8259.5|8257.5|8260.2|8258.2|8261.7|8259.7|8259|8257|185
1729704000000|2024-10-23 17:20:00|8260.5|8258.5|8258.7|8256.7|8262.5|8260.5|8258|8256|89
1729704300000|2024-10-23 17:25:00|8259|8257|8262.7|8260.7|8263|8261|8258.2|8256.2|143
1729704600000|2024-10-23 17:30:00|8262.5|8260.5|8257.5|8255.5|8262.5|8260.5|8257|8255|101
1729704900000|2024-10-23 17:35:00|8257.2|8255.2|8257.5|8255.5|8259.2|8257.2|8255.7|8253.7|74
1729705200000|2024-10-23 17:40:00|8257.2|8255.2|8259.7|8257.7|8260.5|8258.5|8257.2|8255.2|103
1729705500000|2024-10-23 17:45:00|8259.5|8257.5|8262.7|8260.7|8262.7|8260.7|8258.7|8256.7|72
1729705800000|2024-10-23 17:50:00|8262.5|8260.5|8260.5|8258.5|8263.5|8261.5|8260.5|8258.5|109
1729706100000|2024-10-23 17:55:00|8260.7|8258.7|8260|8258|8261.2|8259.2|8259|8257|60
1729706400000|2024-10-23 18:00:00|8259.5|8257.5|8251.5|8249.5|8259.5|8257.5|8250.5|8248.5|138
1729706700000|2024-10-23 18:05:00|8251.2|8249.2|8250.5|8248.5|8252|8250|8247|8245|119
1729707000000|2024-10-23 18:10:00|8250.7|8248.7|8245.5|8243.5|8250.7|8248.7|8245|8243|150
1729707300000|2024-10-23 18:15:00|8245.2|8243.2|8242.2|8240.2|8246|8244|8241|8239|262
1729707600000|2024-10-23 18:20:00|8242|8240|8246.2|8244.2|8249|8247|8242|8240|154
1729707900000|2024-10-23 18:25:00|8246|8244|8247|8245|8250|8248|8246|8244|144
1729708200000|2024-10-23 18:30:00|8246.5|8244.5|8254.7|8252.7|8255|8253|8246|8244|71
1729708500000|2024-10-23 18:35:00|8254.5|8252.5|8259.5|8257.5|8259.7|8257.7|8254|8252|67
1729708800000|2024-10-23 18:40:00|8259|8257|8260.2|8258.2|8262|8260|8258.7|8256.7|92
1729709100000|2024-10-23 18:45:00|8260.5|8258.5|8261|8259|8264|8262|8260.2|8258.2|69
1729709400000|2024-10-23 18:50:00|8261.5|8259.5|8258.2|8256.2|8261.5|8259.5|8257|8255|60
1729709700000|2024-10-23 18:55:00|8258.5|8256.5|8262|8260|8262.2|8260.2|8258.5|8256.5|27
1729710000000|2024-10-23 19:00:00|8261.7|8259.7|8259.5|8257.5|8261.7|8259.7|8259|8257|22
1729710300000|2024-10-23 19:05:00|8259.2|8257.2|8256.7|8254.7|8259.2|8257.2|8255.5|8253.5|82
1729710600000|2024-10-23 19:10:00|8257|8255|8257.7|8255.7|8258.5|8256.5|8256.7|8254.7|66
1729710900000|2024-10-23 19:15:00|8257.5|8255.5|8259.5|8257.5|8260.5|8258.5|8257|8255|99
1729711200000|2024-10-23 19:20:00|8259.2|8257.2|8257.5|8255.5|8260.5|8258.5|8257|8255|92
1729711500000|2024-10-23 19:25:00|8257.7|8255.7|8258.7|8256.7|8260.5|8258.5|8255.7|8253.7|99
1729711800000|2024-10-23 19:30:00|8259|8257|8259.5|8257.5|8261.2|8259.2|8257|8255|130
1729712100000|2024-10-23 19:35:00|8259.7|8257.7|8260|8258|8260.5|8258.5|8259|8257|163
1729712400000|2024-10-23 19:40:00|8260.2|8258.2|8263|8261|8263|8261|8259.5|8257.5|197
1729712700000|2024-10-23 19:45:00|8263.2|8261.2|8263.5|8261.5|8264.7|8262.7|8261.5|8259.5|248
1729713000000|2024-10-23 19:50:00|8264|8262|8266.5|8264.5|8267.2|8265.2|8261|8259|334
1729713300000|2024-10-23 19:55:00|8266|8264|8268.2|8264.2|8271|8269|8266|8263.8|570
1729713600000|2024-10-23 20:00:00|8268.1|8264.1|8271|8267|8272.7|8268.7|8265.8|8261.8|0
1729713900000|2024-10-23 20:05:00|8270.9|8266.9|8267.2|8263.2|8271.3|8267.3|8267.2|8263.2|0
1729714200000|2024-10-23 20:10:00|8267.3|8263.3|8270.1|8266.1|8270.4|8266.4|8266.1|8262.1|0
1729714500000|2024-10-23 20:15:00|8270.2|8266.2|8271.6|8267.6|8272.1|8268.1|8270.2|8266.2|0
1729714800000|2024-10-23 20:20:00|8271.7|8267.7|8271.1|8267.1|8272|8268|8269.7|8265.7|0
1729715100000|2024-10-23 20:25:00|8270.9|8266.9|8271.7|8267.7|8271.7|8267.7|8270.1|8266.1|0
1729715400000|2024-10-23 20:30:00|8271.8|8267.8|8271.7|8267.7|8272.2|8268.2|8270.9|8266.9|0
1729715700000|2024-10-23 20:35:00|8271.6|8267.6|8271.1|8267.1|8272.5|8268.5|8271.1|8267.1|0
1729716000000|2024-10-23 20:40:00|8271|8267|8270.1|8266.1|8271.4|8267.4|8269.7|8265.7|0
1729716300000|2024-10-23 20:45:00|8270.2|8266.2|8270.3|8266.3|8270.5|8266.5|8269.2|8265.2|0
1729716600000|2024-10-23 20:50:00|8270.2|8266.2|8270.6|8266.6|8271.2|8267.2|8269.9|8265.9|0
1729716900000|2024-10-23 20:55:00|8270.5|8266.5|8269.2|8265.2|8270.5|8266.5|8267.5|8263.5|0
1729717200000|2024-10-23 21:00:00|8268.8|8264.8|8268|8264|8268.8|8264.8|8267.9|8263.9|0
1729717500000|2024-10-23 21:05:00|8268.1|8264.1|8268.2|8264.2|8268.6|8264.6|8267.8|8263.8|0
1729717800000|2024-10-23 21:10:00|8268.1|8264.1|8268.1|8264.1|8268.2|8264.2|8267.8|8263.8|0
1729718100000|2024-10-23 21:15:00|8268.2|8264.2|8268.6|8264.6|8268.6|8264.6|8268.2|8264.2|0
1729718400000|2024-10-23 21:20:00|8268.5|8264.5|8269.5|8265.5|8269.5|8265.5|8268.2|8264.2|0
1729718700000|2024-10-23 21:25:00|8269.3|8265.3|8269.7|8265.7|8269.9|8265.9|8268.7|8264.7|0
1729719000000|2024-10-23 21:30:00|8269.6|8265.6|8268.9|8264.9|8269.7|8265.7|8268.9|8264.9|0
1729719300000|2024-10-23 21:35:00|8268.8|8264.8|8269.2|8265.2|8269.2|8265.2|8268.7|8264.7|0
1729719600000|2024-10-23 21:40:00|8269.3|8265.3|8269.2|8265.2|8269.3|8265.3|8269.2|8265.2|0
1729719900000|2024-10-23 21:45:00|8269.4|8265.4|8269.2|8265.2|8269.8|8265.8|8269.2|8265.2|0
1729720200000|2024-10-23 21:50:00|8269|8265|8269.1|8265.1|8269.1|8265.1|8268.8|8264.8|0
1729720500000|2024-10-23 21:55:00|8269|8265|8269.1|8265.1|8269.8|8265.8|8269|8265|0
1729720800000|2024-10-23 22:00:00|8269.3|8265.3|8269.1|8265.1|8270.8|8266.8|8268.9|8264.9|0
1729721100000|2024-10-23 22:05:00|8269|8265|8268.5|8264.5|8269.1|8265.1|8268.1|8264.1|0
1729721400000|2024-10-23 22:10:00|8268.6|8264.6|8269.4|8265.4|8269.6|8265.6|8268.6|8264.6|0
1729721700000|2024-10-23 22:15:00|8269.5|8265.5|8271.2|8267.2|8271.7|8267.7|8267.5|8263.5|0
1729722000000|2024-10-23 22:20:00|8270.3|8266.3|8272.3|8268.3|8272.3|8268.3|8270|8266|0
1729722300000|2024-10-23 22:25:00|8272.4|8268.4|8272.1|8268.1|8272.5|8268.5|8272.1|8268.1|0
1729722600000|2024-10-23 22:30:00|8272.2|8268.2|8270.9|8266.9|8272.4|8268.4|8269.5|8265.5|0
1729722900000|2024-10-23 22:35:00|8270.8|8266.8|8269.6|8265.6|8270.9|8266.9|8269.6|8265.6|0
1729723200000|2024-10-23 22:40:00|8269.7|8265.7|8270.2|8266.2|8270.9|8266.9|8269.6|8265.6|0
1729723500000|2024-10-23 22:45:00|8270|8266|8270.4|8266.4|8270.6|8266.6|8270|8266|0
1729723800000|2024-10-23 22:50:00|8270.6|8266.6|8270.1|8266.1|8270.8|8266.8|8269.7|8265.7|0
1729724100000|2024-10-23 22:55:00|8270|8266|8270.5|8266.5|8270.9|8266.9|8269.9|8265.9|0
1729724400000|2024-10-23 23:00:00|8270.4|8266.4|8268.8|8264.8|8270.5|8266.5|8268.8|8264.8|0
1729724700000|2024-10-23 23:05:00|8268.9|8264.9|8269|8265|8269.2|8265.2|8268.6|8264.6|0
1729725000000|2024-10-23 23:10:00|8270|8266|8269.9|8265.9|8270.2|8266.2|8269.9|8265.9|0
1729725300000|2024-10-23 23:15:00|8269.8|8265.8|8269.4|8265.4|8270|8266|8269.4|8265.4|0
1729725600000|2024-10-23 23:20:00|8269.3|8265.3|8267.1|8263.1|8269.4|8265.4|8267.1|8263.1|0
1729725900000|2024-10-23 23:25:00|8267|8263|8267.9|8263.9|8268|8264|8265.6|8261.6|0
1729726200000|2024-10-23 23:30:00|8268|8264|8269.7|8265.7|8269.7|8265.7|8268|8264|0
1729726500000|2024-10-23 23:35:00|8269.6|8265.6|8270|8266|8270.4|8266.4|8269.1|8265.1|0
1729726800000|2024-10-23 23:40:00|8269.9|8265.9|8270|8266|8270.6|8266.6|8269.8|8265.8|0
1729727100000|2024-10-23 23:45:00|8270.1|8266.1|8272|8268|8272.2|8268.2|8269.8|8265.8|0
1729727400000|2024-10-23 23:50:00|8271.9|8267.9|8272|8268|8272.4|8268.4|8271.8|8267.8|0
1729727700000|2024-10-23 23:55:00|8271.9|8267.9|8271.9|8267.9|8272.6|8268.6|8271.8|8267.8|0
1729728000000|2024-10-24 00:00:00|8271.8|8267.8|8279.1|8276.1|8279.1|8276.1|8266.8|8262.8|24
1729728300000|2024-10-24 00:05:00|8279.4|8276.4|8278.6|8275.6|8280.6|8277.6|8277.6|8274.6|31
1729728600000|2024-10-24 00:10:00|8279.1|8276.1|8275.4|8272.4|8279.1|8276.1|8275.1|8272.1|22
1729728900000|2024-10-24 00:15:00|8275.6|8272.6|8273.6|8270.6|8275.6|8272.6|8271.4|8268.4|23
1729729200000|2024-10-24 00:20:00|8273.9|8270.9|8275.6|8272.6|8277.9|8274.9|8273.1|8270.1|19
1729729500000|2024-10-24 00:25:00|8275.4|8272.4|8275.4|8272.4|8278.1|8275.1|8274.9|8271.9|10
1729729800000|2024-10-24 00:30:00|8276.1|8273.1|8277.1|8274.1|8277.1|8274.1|8275.9|8272.9|4
1729730100000|2024-10-24 00:35:00|8277.4|8274.4|8285.1|8282.1|8285.4|8282.4|8277.1|8274.1|26
1729730400000|2024-10-24 00:40:00|8285.4|8282.4|8286.9|8283.9|8290.1|8287.1|8285.4|8282.4|10
1729730700000|2024-10-24 00:45:00|8287.1|8284.1|8289.6|8286.6|8289.9|8286.9|8287.1|8284.1|25
1729731000000|2024-10-24 00:50:00|8289.1|8286.1|8289.6|8286.6|8289.9|8286.9|8287.4|8284.4|15
1729731300000|2024-10-24 00:55:00|8290.1|8287.1|8293.6|8290.6|8293.6|8290.6|8288.9|8285.9|17
1729731600000|2024-10-24 01:00:00|8293.4|8290.4|8289.1|8286.1|8293.4|8290.4|8287.6|8284.6|22
1729731900000|2024-10-24 01:05:00|8289.4|8286.4|8286.9|8283.9|8289.6|8286.6|8285.1|8282.1|87
1729732200000|2024-10-24 01:10:00|8287.4|8284.4|8286.1|8283.1|8288.1|8285.1|8285.4|8282.4|33
1729732500000|2024-10-24 01:15:00|8286.4|8283.4|8286.4|8283.4|8287.4|8284.4|8284.9|8281.9|24
1729732800000|2024-10-24 01:20:00|8286.6|8283.6|8286.9|8283.9|8287.4|8284.4|8284.1|8281.1|2
1729733100000|2024-10-24 01:25:00|8287.1|8284.1|8286.4|8283.4|8289.6|8286.6|8286.4|8283.4|12
1729733400000|2024-10-24 01:30:00|8286.6|8283.6|8289.4|8286.4|8290.6|8287.6|8286.6|8283.6|35
1729733700000|2024-10-24 01:35:00|8289.6|8286.6|8289.4|8286.4|8290.6|8287.6|8289.4|8286.4|11
1729734000000|2024-10-24 01:40:00|8289.6|8286.6|8289.9|8286.9|8290.6|8287.6|8288.4|8285.4|42
1729734300000|2024-10-24 01:45:00|8289.6|8286.6|8286.4|8283.4|8289.9|8286.9|8286.1|8283.1|5
1729734600000|2024-10-24 01:50:00|8286.6|8283.6|8288.9|8285.9|8290.6|8287.6|8286.6|8283.6|33
1729734900000|2024-10-24 01:55:00|8288.6|8285.6|8287.9|8284.9|8288.9|8285.9|8286.9|8283.9|7
1729735200000|2024-10-24 02:00:00|8287.4|8284.4|8285.4|8282.4|8288.6|8285.6|8283.6|8280.6|44
1729735500000|2024-10-24 02:05:00|8285.9|8282.9|8286.6|8283.6|8286.6|8283.6|8283.6|8280.6|30
1729735800000|2024-10-24 02:10:00|8286.9|8283.9|8286.4|8283.4|8288.6|8285.6|8286.4|8283.4|20
1729736100000|2024-10-24 02:15:00|8285.9|8282.9|8286.6|8283.6|8287.9|8284.9|8284.6|8281.6|28
1729736400000|2024-10-24 02:20:00|8286.4|8283.4|8288.4|8285.4|8288.4|8285.4|8284.6|8281.6|9
1729736700000|2024-10-24 02:25:00|8288.9|8285.9|8288.4|8285.4|8289.9|8286.9|8288.1|8285.1|11
1729737000000|2024-10-24 02:30:00|8288.1|8285.1|8292.6|8289.6|8292.9|8289.9|8287.4|8284.4|40
1729737300000|2024-10-24 02:35:00|8292.1|8289.1|8293.1|8290.1|8293.6|8290.6|8291.9|8288.9|10
1729737600000|2024-10-24 02:40:00|8292.9|8289.9|8292.6|8289.6|8292.9|8289.9|8291.6|8288.6|12
1729737900000|2024-10-24 02:45:00|8292.9|8289.9|8292.4|8289.4|8293.1|8290.1|8291.9|8288.9|13
1729738200000|2024-10-24 02:50:00|8292.6|8289.6|8291.6|8288.6|8293.1|8290.1|8291.6|8288.6|3
1729738500000|2024-10-24 02:55:00|8291.4|8288.4|8289.9|8286.9|8292.4|8289.4|8289.9|8286.9|24
1729738800000|2024-10-24 03:00:00|8290.1|8287.1|8291.9|8288.9|8293.1|8290.1|8289.6|8286.6|12
1729739100000|2024-10-24 03:05:00|8292.1|8289.1|8291.6|8288.6|8292.1|8289.1|8291.1|8288.1|3
1729739400000|2024-10-24 03:10:00|8291.9|8288.9|8290.9|8287.9|8292.6|8289.6|8290.9|8287.9|10
1729739700000|2024-10-24 03:15:00|8290.4|8287.4|8289.1|8286.1|8290.4|8287.4|8288.6|8285.6|17
1729740000000|2024-10-24 03:20:00|8288.6|8285.6|8290.9|8287.9|8290.9|8287.9|8288.6|8285.6|13
1729740300000|2024-10-24 03:25:00|8290.4|8287.4|8289.4|8286.4|8290.4|8287.4|8288.9|8285.9|8
1729740600000|2024-10-24 03:30:00|8289.6|8286.6|8289.6|8286.6|8290.1|8287.1|8289.1|8286.1|3
1729740900000|2024-10-24 03:35:00|8289.4|8286.4|8287.4|8284.4|8289.9|8286.9|8287.4|8284.4|16
1729741200000|2024-10-24 03:40:00|8287.6|8284.6|8286.4|8283.4|8288.1|8285.1|8286.4|8283.4|2
1729741500000|2024-10-24 03:45:00|8286.1|8283.1|8286.4|8283.4|8286.6|8283.6|8285.6|8282.6|10
1729741800000|2024-10-24 03:50:00|8286.1|8283.1|8285.9|8282.9|8287.1|8284.1|8284.6|8281.6|37
1729742100000|2024-10-24 03:55:00|8286.1|8283.1|8285.9|8282.9|8286.6|8283.6|8285.6|8282.6|45
1729742400000|2024-10-24 04:00:00|8285.4|8282.4|8283.9|8280.9|8286.6|8283.6|8283.9|8280.9|23
1729742700000|2024-10-24 04:05:00|8284.1|8281.1|8283.1|8280.1|8284.6|8281.6|8282.4|8279.4|8
1729743000000|2024-10-24 04:10:00|8283.4|8280.4|8283.1|8280.1|8284.6|8281.6|8282.6|8279.6|14
1729743300000|2024-10-24 04:15:00|8282.6|8279.6|8282.6|8279.6|8283.6|8280.6|8282.1|8279.1|4
1729743600000|2024-10-24 04:20:00|8282.1|8279.1|8282.1|8279.1|8282.9|8279.9|8281.6|8278.6|8
1729743900000|2024-10-24 04:25:00|8282.6|8279.6|8282.1|8279.1|8284.1|8281.1|8282.1|8279.1|8
1729744200000|2024-10-24 04:30:00|8281.9|8278.9|8280.6|8277.6|8281.9|8278.9|8280.6|8277.6|9
1729744500000|2024-10-24 04:35:00|8280.9|8277.9|8279.9|8276.9|8281.1|8278.1|8279.9|8276.9|3
1729744800000|2024-10-24 04:40:00|8279.6|8276.6|8279.1|8276.1|8280.1|8277.1|8278.9|8275.9|5
1729745100000|2024-10-24 04:45:00|8278.6|8275.6|8279.1|8276.1|8279.6|8276.6|8277.4|8274.4|7
1729745400000|2024-10-24 04:50:00|8279.4|8276.4|8279.1|8276.1|8279.6|8276.6|8278.4|8275.4|5
1729745700000|2024-10-24 04:55:00|8279.4|8276.4|8280.6|8277.6|8281.6|8278.6|8279.4|8276.4|7
1729746000000|2024-10-24 05:00:00|8279.9|8276.9|8277.6|8274.6|8280.1|8277.1|8277.6|8274.6|12
1729746300000|2024-10-24 05:05:00|8277.4|8274.4|8275.9|8272.9|8277.9|8274.9|8275.6|8272.6|12
1729746600000|2024-10-24 05:10:00|8275.6|8272.6|8276.6|8273.6|8278.1|8275.1|8275.6|8272.6|9
1729746900000|2024-10-24 05:15:00|8277.1|8274.1|8278.9|8275.9|8280.4|8277.4|8277.1|8274.1|14
1729747200000|2024-10-24 05:20:00|8278.6|8275.6|8277.6|8274.6|8279.9|8276.9|8277.1|8274.1|11
1729747500000|2024-10-24 05:25:00|8277.4|8274.4|8275.4|8272.4|8277.4|8274.4|8275.4|8272.4|12
1729747800000|2024-10-24 05:30:00|8275.6|8272.6|8279.6|8276.6|8280.1|8277.1|8275.4|8272.4|45
1729748100000|2024-10-24 05:35:00|8280.1|8277.1|8281.6|8278.6|8282.1|8279.1|8280.1|8277.1|22
1729748400000|2024-10-24 05:40:00|8281.4|8278.4|8280.4|8277.4|8281.4|8278.4|8279.9|8276.9|25
1729748700000|2024-10-24 05:45:00|8280.6|8277.6|8282.1|8279.1|8282.4|8279.4|8280.6|8277.6|46
1729749000000|2024-10-24 05:50:00|8281.6|8278.6|8283.4|8280.4|8283.9|8280.9|8281.4|8278.4|17
1729749300000|2024-10-24 05:55:00|8283.6|8280.6|8282.4|8279.4|8283.6|8280.6|8281.6|8278.6|22
1729749600000|2024-10-24 06:00:00|8282.6|8279.6|8294.9|8292.9|8295.1|8293.1|8282.1|8279.6|424
1729749900000|2024-10-24 06:05:00|8295.1|8293.1|8294.6|8292.6|8296.6|8294.6|8290.9|8288.9|195
1729750200000|2024-10-24 06:10:00|8294.9|8292.9|8296.1|8294.1|8298.6|8296.6|8292.9|8290.9|298
1729750500000|2024-10-24 06:15:00|8297.1|8295.1|8301.6|8299.6|8301.9|8299.9|8295.1|8293.1|176
1729750800000|2024-10-24 06:20:00|8302.1|8300.1|8305.6|8303.6|8305.9|8303.9|8300.1|8298.1|176
1729751100000|2024-10-24 06:25:00|8305.9|8303.9|8306.6|8304.6|8308.4|8306.4|8302.6|8300.6|253
1729751400000|2024-10-24 06:30:00|8306.1|8304.1|8291.4|8289.4|8309.6|8307.6|8289.1|8287.1|652
1729751700000|2024-10-24 06:35:00|8291.6|8289.6|8298.1|8296.1|8302.1|8300.1|8291.1|8289.1|308
1729752000000|2024-10-24 06:40:00|8298.4|8296.4|8294.6|8292.6|8298.4|8296.4|8291.6|8289.6|174
1729752300000|2024-10-24 06:45:00|8294.9|8292.9|8290.6|8288.6|8294.9|8292.9|8288.1|8286.1|196
1729752600000|2024-10-24 06:50:00|8291.1|8289.1|8292.6|8290.6|8295.4|8293.4|8290.9|8288.9|131
1729752900000|2024-10-24 06:55:00|8292.9|8290.9|8286.9|8284.9|8293.6|8291.6|8282.1|8280.1|337
1729753200000|2024-10-24 07:00:00|8286.4|8285.4|8294.4|8293.4|8297.4|8296.4|8282.1|8281.1|2647
1729753500000|2024-10-24 07:05:00|8294.6|8293.6|8294.4|8293.4|8299.6|8298.6|8290.9|8289.9|1258
1729753800000|2024-10-24 07:10:00|8294.9|8293.9|8302.9|8301.9|8302.9|8301.9|8293.4|8292.4|924
1729754100000|2024-10-24 07:15:00|8300.6|8299.6|8304.1|8303.1|8304.9|8303.9|8299.4|8298.4|968
1729754400000|2024-10-24 07:20:00|8304.4|8303.4|8301.6|8300.6|8305.6|8304.6|8299.1|8298.1|663
1729754700000|2024-10-24 07:25:00|8301.9|8300.9|8306.6|8305.6|8307.1|8306.1|8298.9|8297.9|454
1729755000000|2024-10-24 07:30:00|8308.6|8307.6|8311.6|8310.6|8312.9|8311.9|8308.4|8307.4|1080
1729755300000|2024-10-24 07:35:00|8311.4|8310.4|8312.1|8311.1|8318.1|8317.1|8310.6|8309.6|864
1729755600000|2024-10-24 07:40:00|8312.3|8311.3|8310.8|8309.8|8313.8|8312.8|8310.6|8309.6|370
1729755900000|2024-10-24 07:45:00|8313.6|8312.6|8318.8|8317.8|8319.8|8318.8|8313.6|8312.6|600
1729756200000|2024-10-24 07:50:00|8318.6|8317.6|8316.1|8315.1|8321.6|8320.6|8315.1|8314.1|698
1729756500000|2024-10-24 07:55:00|8316.6|8315.6|8321.1|8320.1|8321.8|8320.8|8316.1|8315.1|507
1729756800000|2024-10-24 08:00:00|8320.6|8319.6|8313.1|8312.1|8323.1|8322.1|8311.6|8310.6|674
1729757100000|2024-10-24 08:05:00|8313.6|8312.6|8309.6|8308.6|8314.3|8313.3|8309.6|8308.6|470
1729757400000|2024-10-24 08:10:00|8309.3|8308.3|8316.6|8315.6|8317.3|8316.3|8309.3|8308.3|555
1729757700000|2024-10-24 08:15:00|8316.3|8315.3|8323.6|8322.6|8323.6|8322.6|8316.1|8315.1|483
1729758000000|2024-10-24 08:20:00|8324.1|8323.1|8323.3|8322.3|8324.8|8323.8|8320.3|8319.3|524
1729758300000|2024-10-24 08:25:00|8323.1|8322.1|8324.8|8323.8|8325.6|8324.6|8323.1|8322.1|380
1729758600000|2024-10-24 08:30:00|8325.1|8324.1|8336.6|8335.6|8337.6|8336.6|8325.1|8324.1|1498
1729758900000|2024-10-24 08:35:00|8337.1|8336.1|8337.1|8336.1|8341.1|8340.1|8336.3|8335.3|886
1729759200000|2024-10-24 08:40:00|8337.3|8336.3|8332.3|8331.3|8337.3|8336.3|8330.1|8329.1|619
1729759500000|2024-10-24 08:45:00|8332.6|8331.6|8328.6|8327.6|8333.8|8332.8|8326.8|8325.8|818
1729759800000|2024-10-24 08:50:00|8328.3|8327.3|8327.1|8326.1|8329.6|8328.6|8324.1|8323.1|352
1729760100000|2024-10-24 08:55:00|8326.8|8325.8|8323.3|8322.3|8327.3|8326.3|8323.1|8322.1|362
1729760400000|2024-10-24 09:00:00|8323.1|8322.1|8321.6|8320.6|8325.8|8324.8|8321.3|8320.3|268
1729760700000|2024-10-24 09:05:00|8321.1|8320.1|8324.6|8323.6|8325.8|8324.8|8319.6|8318.6|283
1729761000000|2024-10-24 09:10:00|8324.8|8323.8|8322.3|8321.3|8325.1|8324.1|8319.8|8318.8|340
1729761300000|2024-10-24 09:15:00|8322.8|8321.8|8325.8|8324.8|8326.6|8325.6|8321.6|8320.6|384
1729761600000|2024-10-24 09:20:00|8326.1|8325.1|8324.6|8323.6|8327.6|8326.6|8321.3|8320.3|518
1729761900000|2024-10-24 09:25:00|8324.8|8323.8|8325.1|8324.1|8326.8|8325.8|8320.8|8319.8|171
1729762200000|2024-10-24 09:30:00|8324.8|8323.8|8324.8|8323.8|8325.6|8324.6|8322.3|8321.3|193
1729762500000|2024-10-24 09:35:00|8324.6|8323.6|8321.1|8320.1|8324.6|8323.6|8320.6|8319.6|272
1729762800000|2024-10-24 09:40:00|8320.6|8319.6|8313.8|8312.8|8321.3|8320.3|8313.1|8312.1|981
1729763100000|2024-10-24 09:45:00|8313.6|8312.6|8307.3|8306.3|8313.6|8312.6|8306.1|8305.1|942
1729763400000|2024-10-24 09:50:00|8307.1|8306.1|8311.8|8310.8|8314.1|8313.1|8306.3|8305.3|226
1729763700000|2024-10-24 09:55:00|8311.6|8310.6|8312.6|8311.6|8312.6|8311.6|8308.6|8307.6|74
1729764000000|2024-10-24 10:00:00|8312.8|8311.8|8312.3|8311.3|8313.8|8312.8|8309.6|8308.6|193
1729764300000|2024-10-24 10:05:00|8312.1|8311.1|8310.8|8309.8|8312.6|8311.6|8309.1|8308.1|137
1729764600000|2024-10-24 10:10:00|8310.6|8309.6|8310.6|8309.6|8311.3|8310.3|8308.1|8307.1|143
1729764900000|2024-10-24 10:15:00|8310.3|8309.3|8311.6|8310.6|8313.1|8312.1|8310.1|8309.1|192
1729765200000|2024-10-24 10:20:00|8311.3|8310.3|8312.6|8311.6|8314.1|8313.1|8311.3|8310.3|244
1729765500000|2024-10-24 10:25:00|8312.3|8311.3|8310.3|8309.3|8313.1|8312.1|8309.3|8308.3|144
1729765800000|2024-10-24 10:30:00|8310.6|8309.6|8309.1|8308.1|8311.6|8310.6|8307.3|8306.3|152
1729766100000|2024-10-24 10:35:00|8308.6|8307.6|8306.1|8305.1|8309.8|8308.8|8302.8|8301.8|506
1729766400000|2024-10-24 10:40:00|8305.6|8304.6|8307.1|8306.1|8307.8|8306.8|8303.1|8302.1|224
1729766700000|2024-10-24 10:45:00|8307.6|8306.6|8306.8|8305.8|8308.6|8307.6|8306.1|8305.1|143
1729767000000|2024-10-24 10:50:00|8307.1|8306.1|8304.6|8303.6|8307.3|8306.3|8303.6|8302.6|199
1729767300000|2024-10-24 10:55:00|8304.3|8303.3|8304.3|8303.3|8304.3|8303.3|8302.1|8301.1|357
1729767600000|2024-10-24 11:00:00|8304.1|8303.1|8302.1|8301.1|8305.1|8304.1|8301.3|8300.3|406
1729767900000|2024-10-24 11:05:00|8301.8|8300.8|8304.8|8303.8|8306.3|8305.3|8300.6|8299.6|272
1729768200000|2024-10-24 11:10:00|8305.1|8304.1|8301.1|8300.1|8305.6|8304.6|8301.1|8300.1|225
1729768500000|2024-10-24 11:15:00|8300.8|8299.8|8298.6|8297.6|8303.1|8302.1|8297.8|8296.8|200
1729768800000|2024-10-24 11:20:00|8298.1|8297.1|8296.6|8295.6|8298.6|8297.6|8295.1|8294.1|265
1729769100000|2024-10-24 11:25:00|8296.8|8295.8|8293.8|8292.8|8297.3|8296.3|8292.8|8291.8|396
1729769400000|2024-10-24 11:30:00|8293.6|8292.6|8293.6|8292.6|8294.1|8293.1|8291.8|8290.8|234
1729769700000|2024-10-24 11:35:00|8293.1|8292.1|8294.1|8293.1|8294.6|8293.6|8291.6|8290.6|186
1729770000000|2024-10-24 11:40:00|8294.5|8293.5|8297.7|8296.7|8297.7|8296.7|8293|8292|209
1729770300000|2024-10-24 11:45:00|8297.5|8296.5|8304.7|8303.7|8305|8304|8297.5|8296.5|291
1729770600000|2024-10-24 11:50:00|8304.5|8303.5|8307.5|8306.5|8307.5|8306.5|8304.5|8303.5|273
1729770900000|2024-10-24 11:55:00|8307.7|8306.7|8303.5|8302.5|8310|8309|8303.5|8302.5|243
1729771200000|2024-10-24 12:00:00|8303.2|8302.2|8295|8294|8303.2|8302.2|8294.7|8293.7|217
1729771500000|2024-10-24 12:05:00|8294.7|8293.7|8296|8295|8296.5|8295.5|8293.5|8292.5|280
1729771800000|2024-10-24 12:10:00|8295.7|8294.7|8299.5|8298.5|8300.2|8299.2|8294.5|8293.5|262
1729772100000|2024-10-24 12:15:00|8299.7|8298.7|8296.5|8295.5|8301|8300|8294.7|8293.7|230
1729772400000|2024-10-24 12:20:00|8296|8295|8300.5|8299.5|8300.7|8299.7|8296|8295|267
1729772700000|2024-10-24 12:25:00|8300.2|8299.2|8298.7|8297.7|8302.2|8301.2|8298.5|8297.5|272
1729773000000|2024-10-24 12:30:00|8300|8299|8296|8295|8301.7|8300.7|8294.7|8293.7|542
1729773300000|2024-10-24 12:35:00|8295.7|8294.7|8300.5|8299.5|8301|8300|8295.5|8294.5|313
1729773600000|2024-10-24 12:40:00|8299.2|8298.2|8297.7|8296.7|8300|8299|8294.7|8293.7|462
1729773900000|2024-10-24 12:45:00|8297.5|8296.5|8296.2|8295.2|8298.7|8297.7|8294.5|8293.5|277
1729774200000|2024-10-24 12:50:00|8296|8295|8298.2|8297.2|8300|8299|8295|8294|194
1729774500000|2024-10-24 12:55:00|8298.5|8297.5|8299.5|8298.5|8299.5|8298.5|8296.5|8295.5|491
1729774800000|2024-10-24 13:00:00|8299.2|8298.2|8299.5|8298.5|8302|8301|8297.2|8296.2|476
1729775100000|2024-10-24 13:05:00|8299.7|8298.7|8308|8307|8308|8307|8299.7|8298.7|256
1729775400000|2024-10-24 13:10:00|8307.7|8306.7|8308.7|8307.7|8311.7|8310.7|8307.5|8306.5|353
1729775700000|2024-10-24 13:15:00|8309|8308|8311|8310|8312|8311|8308.2|8307.2|166
1729776000000|2024-10-24 13:20:00|8310.7|8309.7|8306.2|8305.2|8313.5|8312.5|8306|8305|331
1729776300000|2024-10-24 13:25:00|8306|8305|8309.2|8308.2|8310|8309|8305|8304|218
1729776600000|2024-10-24 13:30:00|8309.5|8308.5|8305.7|8304.7|8311|8310|8305.7|8304.7|1076
1729776900000|2024-10-24 13:35:00|8306|8305|8304.7|8303.7|8307.5|8306.5|8299|8298|308
1729777200000|2024-10-24 13:40:00|8305|8304|8301.5|8300.5|8306.2|8305.2|8300.2|8299.2|434
1729777500000|2024-10-24 13:45:00|8301.2|8300.2|8299.2|8298.2|8301.5|8300.5|8296.2|8295.2|458
1729777800000|2024-10-24 13:50:00|8299|8298|8298.7|8297.7|8300|8299|8287.2|8286.2|809
1729778100000|2024-10-24 13:55:00|8298.5|8297.5|8299.5|8298.5|8301.5|8300.5|8297.5|8296.5|453
1729778400000|2024-10-24 14:00:00|8300.2|8299.2|8293.5|8292.5|8301.5|8300.5|8292.7|8291.7|659
1729778700000|2024-10-24 14:05:00|8293.2|8292.2|8287.7|8286.7|8293.7|8292.7|8287.5|8286.5|462
1729779000000|2024-10-24 14:10:00|8287.5|8286.5|8287.8|8286.8|8289.8|8288.8|8283|8282|622
1729779300000|2024-10-24 14:15:00|8287.3|8286.3|8286.5|8285.5|8288.3|8287.3|8283.3|8282.3|554
1729779600000|2024-10-24 14:20:00|8286.3|8285.3|8286.8|8285.8|8288.5|8287.5|8281.3|8280.3|515
1729779900000|2024-10-24 14:25:00|8286.5|8285.5|8285.3|8284.3|8289.3|8288.3|8283.3|8282.3|437
1729780200000|2024-10-24 14:30:00|8284.8|8283.8|8284.3|8283.3|8287|8286|8282.3|8281.3|478
1729780500000|2024-10-24 14:35:00|8283.8|8282.8|8283.3|8282.3|8287.3|8286.3|8283|8282|354
1729780800000|2024-10-24 14:40:00|8282.8|8281.8|8283.3|8282.3|8284.8|8283.8|8280.8|8279.8|514
1729781100000|2024-10-24 14:45:00|8283|8282|8284.8|8283.8|8285.3|8284.3|8278.3|8277.3|578
1729781400000|2024-10-24 14:50:00|8285|8284|8280.5|8279.5|8285|8284|8277.8|8276.8|621
1729781700000|2024-10-24 14:55:00|8280.8|8279.8|8281.8|8280.8|8285.3|8284.3|8279.3|8278.3|518
1729782000000|2024-10-24 15:00:00|8282.3|8281.3|8278.8|8277.8|8285.3|8284.3|8278.3|8277.3|815
1729782300000|2024-10-24 15:05:00|8278.3|8277.3|8275.3|8274.3|8278.3|8277.3|8273.5|8272.5|736
1729782600000|2024-10-24 15:10:00|8274.8|8273.8|8276.8|8275.8|8277.8|8276.8|8274.8|8273.8|620
1729782900000|2024-10-24 15:15:00|8276.3|8275.3|8277.8|8276.8|8277.8|8276.8|8273.5|8272.5|627
1729783200000|2024-10-24 15:20:00|8277.5|8276.5|8271.8|8270.8|8278|8277|8270.3|8269.3|895
1729783500000|2024-10-24 15:25:00|8272|8271|8274|8272|8276|8275|8271.3|8270.3|1435
1729783800000|2024-10-24 15:30:00|8274.3|8272.3|8268.8|8266.8|8274.3|8272.3|8265.8|8263.8|3883
1729784100000|2024-10-24 15:35:00|8268.3|8266.3|8268.8|8266.8|8271|8269|8266.8|8264.8|1319
1729784400000|2024-10-24 15:40:00|8268.5|8266.5|8267.8|8265.8|8271.5|8269.5|8265.8|8263.8|560
1729784700000|2024-10-24 15:45:00|8268.3|8266.3|8260.8|8258.8|8269.3|8267.3|8260.8|8258.8|414
1729785000000|2024-10-24 15:50:00|8260.3|8258.3|8266.5|8264.5|8266.5|8264.5|8260.3|8258.3|223
1729785300000|2024-10-24 15:55:00|8266.3|8264.3|8266.8|8264.8|8269.8|8267.8|8266.3|8264.3|296
1729785600000|2024-10-24 16:00:00|8266.3|8264.3|8263.5|8261.5|8266.5|8264.5|8262|8260|177
1729785900000|2024-10-24 16:05:00|8263.3|8261.3|8261.3|8259.3|8265.8|8263.8|8258.8|8256.8|259
1729786200000|2024-10-24 16:10:00|8261|8259|8262.3|8260.3|8263.3|8261.3|8259.3|8257.3|282
1729786500000|2024-10-24 16:15:00|8262.8|8260.8|8265.5|8263.5|8265.5|8263.5|8261.5|8259.5|304
1729786800000|2024-10-24 16:20:00|8265.8|8263.8|8267.3|8265.3|8268.3|8266.3|8263.3|8261.3|282
1729787100000|2024-10-24 16:25:00|8266.8|8264.8|8269.3|8267.3|8270.3|8268.3|8266.3|8264.3|209
1729787400000|2024-10-24 16:30:00|8269|8267|8272.8|8270.8|8273.3|8271.3|8268.3|8266.3|186
1729787700000|2024-10-24 16:35:00|8273|8271|8269.3|8267.3|8273|8271|8268.8|8266.8|508
1729788000000|2024-10-24 16:40:00|8269|8267|8267.8|8265.8|8269.8|8267.8|8265.8|8263.8|297
1729788300000|2024-10-24 16:45:00|8267.3|8265.3|8270.8|8268.8|8271.3|8269.3|8267.3|8265.3|106
1729788600000|2024-10-24 16:50:00|8271|8269|8270.3|8268.3|8272.8|8270.8|8268.8|8266.8|81
1729788900000|2024-10-24 16:55:00|8270.5|8268.5|8272.3|8270.3|8272.5|8270.5|8270.5|8268.5|108
1729789200000|2024-10-24 17:00:00|8271.8|8269.8|8273.3|8271.3|8273.8|8271.8|8270.3|8268.3|78
1729789500000|2024-10-24 17:05:00|8272.8|8270.8|8273.3|8271.3|8274|8272|8271.3|8269.3|119
1729789800000|2024-10-24 17:10:00|8273.8|8271.8|8274.8|8272.8|8276.3|8274.3|8273.8|8271.8|183
1729790100000|2024-10-24 17:15:00|8275|8273|8274.3|8272.3|8275.3|8273.3|8272.3|8270.3|215
1729790400000|2024-10-24 17:20:00|8273.8|8271.8|8276.8|8274.8|8276.8|8274.8|8273.8|8271.8|69
1729790700000|2024-10-24 17:25:00|8276.5|8274.5|8277.8|8275.8|8278.3|8276.3|8275.3|8273.3|94
1729791000000|2024-10-24 17:30:00|8278|8276|8274|8272|8278|8276|8273.8|8271.8|153
1729791300000|2024-10-24 17:35:00|8274.3|8272.3|8275.8|8273.8|8276.8|8274.8|8274.3|8272.3|82
1729791600000|2024-10-24 17:40:00|8275.5|8273.5|8278|8276|8278.3|8276.3|8275|8273|114
1729791900000|2024-10-24 17:45:00|8277.8|8275.8|8272.8|8270.8|8278.3|8276.3|8271.8|8269.8|119
1729792200000|2024-10-24 17:50:00|8273|8271|8272|8270|8275|8273|8271.8|8269.8|102
1729792500000|2024-10-24 17:55:00|8272.3|8270.3|8270.8|8268.8|8274.3|8272.3|8270.5|8268.5|160
1729792800000|2024-10-24 18:00:00|8271|8269|8271.3|8269.3|8271.8|8269.8|8268.5|8266.5|84
1729793100000|2024-10-24 18:05:00|8271.8|8269.8|8271.3|8269.3|8273.3|8271.3|8269.8|8267.8|76
1729793400000|2024-10-24 18:10:00|8271.5|8269.5|8273.3|8271.3|8273.5|8271.5|8270|8268|70
1729793700000|2024-10-24 18:15:00|8272.8|8270.8|8275.5|8273.5|8275.8|8273.8|8272.5|8270.5|43
1729794000000|2024-10-24 18:20:00|8275.3|8273.3|8274|8272|8276.3|8274.3|8274|8272|20
1729794300000|2024-10-24 18:25:00|8273.8|8271.8|8274.5|8272.5|8275.8|8273.8|8273|8271|100
1729794600000|2024-10-24 18:30:00|8274.8|8272.8|8272.8|8270.8|8275.5|8273.5|8272.3|8270.3|27
1729794900000|2024-10-24 18:35:00|8273|8271|8270.3|8268.3|8273.5|8271.5|8270|8268|35
1729795200000|2024-10-24 18:40:00|8270|8268|8270.5|8268.5|8272|8270|8269|8267|44
1729795500000|2024-10-24 18:45:00|8270.8|8268.8|8269.8|8267.8|8270.8|8268.8|8269|8267|42
1729795800000|2024-10-24 18:50:00|8270|8268|8271.8|8269.8|8272.3|8270.3|8269.8|8267.8|48
1729796100000|2024-10-24 18:55:00|8271.5|8269.5|8271.3|8269.3|8271.8|8269.8|8269.3|8267.3|75
1729796400000|2024-10-24 19:00:00|8270.8|8268.8|8269|8267|8270.8|8268.8|8268.5|8266.5|75
1729796700000|2024-10-24 19:05:00|8269.3|8267.3|8273.3|8271.3|8273.8|8271.8|8268.8|8266.8|27
1729797000000|2024-10-24 19:10:00|8273.5|8271.5|8276.8|8274.8|8278.8|8276.8|8273.5|8271.5|74
1729797300000|2024-10-24 19:15:00|8276.5|8274.5|8276.8|8274.8|8277|8275|8275.3|8273.3|41
1729797600000|2024-10-24 19:20:00|8276.5|8274.5|8277.5|8275.5|8277.8|8275.8|8275.3|8273.3|53
1729797900000|2024-10-24 19:25:00|8277.3|8275.3|8279|8277|8279.8|8277.8|8277.3|8275.3|76
1729798200000|2024-10-24 19:30:00|8278.8|8276.8|8279.8|8277.8|8280.5|8278.5|8277.3|8275.3|109
1729798500000|2024-10-24 19:35:00|8280|8278|8276|8274|8280.3|8278.3|8276|8274|67
1729798800000|2024-10-24 19:40:00|8276.3|8274.3|8277.8|8275.8|8278.3|8276.3|8275.8|8273.8|117
1729799100000|2024-10-24 19:45:00|8278|8276|8278.5|8276.5|8279.3|8277.3|8277.3|8275.3|113
1729799400000|2024-10-24 19:50:00|8278.8|8276.8|8280.5|8278.5|8280.8|8278.8|8278.8|8276.8|217
1729799700000|2024-10-24 19:55:00|8280.8|8278.8|8285.4|8281.4|8285.4|8283.3|8279.8|8277.8|511
1729800000000|2024-10-24 20:00:00|8283.5|8279.5|8288.2|8284.2|8289.1|8285.1|8283.5|8279.5|0
1729800300000|2024-10-24 20:05:00|8288.1|8284.1|8289.3|8285.3|8289.5|8285.5|8287.3|8283.3|0
1729800600000|2024-10-24 20:10:00|8289.1|8285.1|8288.8|8284.8|8291.7|8287.7|8288.8|8284.8|0
1729800900000|2024-10-24 20:15:00|8292.2|8288.2|8290|8286|8292.5|8288.5|8290|8286|0
1729801200000|2024-10-24 20:20:00|8290.1|8286.1|8290.5|8286.5|8290.8|8286.8|8290|8286|0
1729801500000|2024-10-24 20:25:00|8290.3|8286.3|8291.1|8287.1|8291.1|8287.1|8290.3|8286.3|0
1729801800000|2024-10-24 20:30:00|8291.2|8287.2|8290.3|8286.3|8291.4|8287.4|8289.7|8285.7|0
1729802100000|2024-10-24 20:35:00|8290.4|8286.4|8288.3|8284.3|8291.1|8287.1|8288|8284|0
1729802400000|2024-10-24 20:40:00|8288.1|8284.1|8287.1|8283.1|8288.5|8284.5|8286.8|8282.8|0
1729802700000|2024-10-24 20:45:00|8287|8283|8287.1|8283.1|8287.4|8283.4|8286.6|8282.6|0
1729803000000|2024-10-24 20:50:00|8287.4|8283.4|8288|8284|8288|8284|8287.1|8283.1|0
1729803300000|2024-10-24 20:55:00|8288.3|8284.3|8288.4|8284.4|8288.4|8284.4|8287.1|8283.1|0
1729803600000|2024-10-24 21:00:00|8285.6|8281.6|8285.2|8281.2|8285.8|8281.8|8285.1|8281.1|0
1729803900000|2024-10-24 21:05:00|8285.1|8281.1|8285.4|8281.4|8286|8282|8285.1|8281.1|0
1729804200000|2024-10-24 21:10:00|8285.2|8281.2|8285.3|8281.3|8285.9|8281.9|8285|8281|0
1729804500000|2024-10-24 21:15:00|8288.1|8284.1|8288|8284|8288.1|8284.1|8287.9|8283.9|0
1729804800000|2024-10-24 21:20:00|8287.8|8283.8|8288.2|8284.2|8288.2|8284.2|8287.8|8283.8|0
1729805100000|2024-10-24 21:25:00|8288.1|8284.1|8287.3|8283.3|8288.1|8284.1|8287.3|8283.3|0
1729805400000|2024-10-24 21:30:00|8287.5|8283.5|8287.6|8283.6|8287.7|8283.7|8287.5|8283.5|0
1729805700000|2024-10-24 21:35:00|8287.5|8283.5|8287.5|8283.5|8287.9|8283.9|8287.5|8283.5|0
1729806000000|2024-10-24 21:40:00|8287.7|8283.7|8287.8|8283.8|8287.8|8283.8|8287.7|8283.7|0
1729806300000|2024-10-24 21:45:00|8287.9|8283.9|8288|8284|8288.1|8284.1|8287.9|8283.9|0
1729806900000|2024-10-24 21:55:00|8288.1|8284.1|8290.1|8286.1|8290.1|8286.1|8288|8284|0
1729807200000|2024-10-24 22:00:00|8289|8285|8286.8|8282.8|8290.8|8286.8|8286.8|8282.8|0
1729807500000|2024-10-24 22:05:00|8287.1|8283.1|8286.4|8282.4|8287.1|8283.1|8286.1|8282.1|0
1729807800000|2024-10-24 22:10:00|8286.3|8282.3|8287.1|8283.1|8288|8284|8286.3|8282.3|0
1729808100000|2024-10-24 22:15:00|8287.4|8283.4|8287.7|8283.7|8288|8284|8287.4|8283.4|0
1729808400000|2024-10-24 22:20:00|8287.4|8283.4|8288.3|8284.3|8288.3|8284.3|8287.4|8283.4|0
1729808700000|2024-10-24 22:25:00|8288|8284|8288|8284|8288.5|8284.5|8288|8284|0
1729809000000|2024-10-24 22:30:00|8287.7|8283.7|8286.3|8282.3|8287.7|8283.7|8285.7|8281.7|0
1729809300000|2024-10-24 22:35:00|8286.6|8282.6|8286|8282|8286.6|8282.6|8285.7|8281.7|0
1729809600000|2024-10-24 22:40:00|8286.1|8282.1|8285.7|8281.7|8286.3|8282.3|8285.4|8281.4|0
1729809900000|2024-10-24 22:45:00|8286|8282|8287.8|8283.8|8287.8|8283.8|8285.4|8281.4|0
1729810200000|2024-10-24 22:50:00|8287.6|8283.6|8287.5|8283.5|8287.8|8283.8|8286.9|8282.9|0
1729810500000|2024-10-24 22:55:00|8287.3|8283.3|8288|8284|8288|8284|8287.2|8283.2|0
1729810800000|2024-10-24 23:00:00|8287.9|8283.9|8286.6|8282.6|8288|8284|8286.3|8282.3|0
1729811100000|2024-10-24 23:05:00|8286.8|8282.8|8285.8|8281.8|8287.3|8283.3|8285.8|8281.8|0
1729811400000|2024-10-24 23:10:00|8285.5|8281.5|8286.6|8282.6|8286.6|8282.6|8285.5|8281.5|0
1729811700000|2024-10-24 23:15:00|8281.9|8277.9|8281.1|8277.1|8282.3|8278.3|8281.1|8277.1|0
1729812000000|2024-10-24 23:20:00|8281|8277|8281.9|8277.9|8282.2|8278.2|8280.8|8276.8|0
1729812300000|2024-10-24 23:25:00|8282|8278|8282.5|8278.5|8283.9|8279.9|8281.9|8277.9|0
1729812600000|2024-10-24 23:30:00|8285.6|8281.6|8284.9|8280.9|8285.8|8281.8|8284.1|8280.1|0
1729812900000|2024-10-24 23:35:00|8285.1|8281.1|8285.5|8281.5|8285.6|8281.6|8284.9|8280.9|0
1729813200000|2024-10-24 23:40:00|8285.6|8281.6|8286.1|8282.1|8286.3|8282.3|8285.5|8281.5|0
1729813500000|2024-10-24 23:45:00|8285.8|8281.8|8285.8|8281.8|8286.1|8282.1|8284.9|8280.9|0
1729813800000|2024-10-24 23:50:00|8286.1|8282.1|8287.8|8283.8|8288|8284|8286.1|8282.1|0
1729814100000|2024-10-24 23:55:00|8287.6|8283.6|8287|8283|8287.8|8283.8|8285.6|8281.6|0
1729814400000|2024-10-25 00:00:00|8287.3|8283.3|8291.5|8288.5|8292|8289|8286.7|8283|40
1729814700000|2024-10-25 00:05:00|8291.7|8288.7|8288.5|8285.5|8291.7|8288.7|8288|8285|36
1729815000000|2024-10-25 00:10:00|8288|8285|8290|8287|8291.5|8288.5|8288|8285|28
1729815300000|2024-10-25 00:15:00|8289.7|8286.7|8289.7|8286.7|8290.7|8287.7|8289|8286|53
1729815600000|2024-10-25 00:20:00|8290|8287|8288.2|8285.2|8290.2|8287.2|8287.2|8284.2|12
1729815900000|2024-10-25 00:25:00|8288.5|8285.5|8285.5|8282.5|8288.5|8285.5|8285|8282|24
1729816200000|2024-10-25 00:30:00|8285.7|8282.7|8284.7|8281.7|8287.2|8284.2|8284.2|8281.2|20
1729816500000|2024-10-25 00:35:00|8285|8282|8285|8282|8287|8284|8284.5|8281.5|4
1729816800000|2024-10-25 00:40:00|8284.7|8281.7|8286.2|8283.2|8287|8284|8284.2|8281.2|5
1729817100000|2024-10-25 00:45:00|8287.2|8284.2|8288.5|8285.5|8289.7|8286.7|8287.2|8284.2|9
1729817400000|2024-10-25 00:50:00|8287.7|8284.7|8289|8286|8289.2|8286.2|8286.7|8283.7|7
1729817700000|2024-10-25 00:55:00|8289.2|8286.2|8289|8286|8291|8288|8288.2|8285.2|2
1729818000000|2024-10-25 01:00:00|8288.7|8285.7|8290|8287|8290.7|8287.7|8288.2|8285.2|6
1729818300000|2024-10-25 01:05:00|8289.7|8286.7|8289.7|8286.7|8290.7|8287.7|8289|8286|8
1729818600000|2024-10-25 01:10:00|8290|8287|8290|8287|8291.5|8288.5|8289|8286|5
1729818900000|2024-10-25 01:15:00|8290.2|8287.2|8290.7|8287.7|8292|8289|8289.7|8286.7|8
1729819200000|2024-10-25 01:20:00|8290.2|8287.2|8289.7|8286.7|8292|8289|8289.7|8286.7|2
1729819500000|2024-10-25 01:25:00|8290|8287|8288.7|8285.7|8290.5|8287.5|8288.5|8285.5|9
1729819800000|2024-10-25 01:30:00|8288.5|8285.5|8288.7|8285.7|8289.7|8286.7|8287|8284|14
1729820100000|2024-10-25 01:35:00|8288.5|8285.5|8290|8287|8290.5|8287.5|8288.2|8285.2|6
1729820400000|2024-10-25 01:40:00|8289.7|8286.7|8288.5|8285.5|8290.7|8287.7|8287.2|8284.2|13
1729820700000|2024-10-25 01:45:00|8288.7|8285.7|8288|8285|8290|8287|8288|8285|0
1729821000000|2024-10-25 01:50:00|8287.5|8284.5|8285.2|8282.2|8287.7|8284.7|8285|8282|18
1729821300000|2024-10-25 01:55:00|8285.5|8282.5|8284.5|8281.5|8286.2|8283.2|8284.2|8281.2|18
1729821600000|2024-10-25 02:00:00|8284.7|8281.7|8283.7|8280.7|8285.2|8282.2|8283.2|8280.2|22
1729821900000|2024-10-25 02:05:00|8283.5|8280.5|8285.2|8282.2|8285.7|8282.7|8282.2|8279.2|8
1729822200000|2024-10-25 02:10:00|8285.7|8282.7|8286.2|8283.2|8287|8284|8284.7|8281.7|15
1729822500000|2024-10-25 02:15:00|8286.5|8283.5|8288.2|8285.2|8289|8286|8286.5|8283.5|6
1729822800000|2024-10-25 02:20:00|8288.5|8285.5|8286.7|8283.7|8288.5|8285.5|8286.7|8283.7|1
1729823100000|2024-10-25 02:25:00|8287.2|8284.2|8286.7|8283.7|8287.2|8284.2|8284.7|8281.7|29
1729823400000|2024-10-25 02:30:00|8287|8284|8285|8282|8287|8284|8283.5|8280.5|13
1729823700000|2024-10-25 02:35:00|8285.2|8282.2|8284.5|8281.5|8285.7|8282.7|8284.2|8281.2|3
1729824000000|2024-10-25 02:40:00|8284.7|8281.7|8285.2|8282.2|8285.7|8282.7|8284.2|8281.2|3
1729824300000|2024-10-25 02:45:00|8285|8282|8287|8284|8287|8284|8284.7|8281.7|14
1729824600000|2024-10-25 02:50:00|8287.2|8284.2|8286.7|8283.7|8287.7|8284.7|8286.5|8283.5|9
1729824900000|2024-10-25 02:55:00|8287|8284|8286|8283|8288.7|8285.7|8284.7|8281.7|32
1729825200000|2024-10-25 03:00:00|8286.2|8283.2|8286.5|8283.5|8287|8284|8285|8282|6
1729825500000|2024-10-25 03:05:00|8286.7|8283.7|8286.2|8283.2|8286.7|8283.7|8285.5|8282.5|2
1729825800000|2024-10-25 03:10:00|8285.7|8282.7|8282.2|8279.2|8285.7|8282.7|8282|8279|24
1729826100000|2024-10-25 03:15:00|8281.5|8278.5|8282.2|8279.2|8282.2|8279.2|8280.2|8277.2|7
1729826400000|2024-10-25 03:20:00|8282.5|8279.5|8283.7|8280.7|8283.7|8280.7|8282.5|8279.5|9
1729826700000|2024-10-25 03:25:00|8283.5|8280.5|8285|8282|8285.2|8282.2|8283.5|8280.5|6
1729827000000|2024-10-25 03:30:00|8285.2|8282.2|8283.2|8280.2|8286.2|8283.2|8283.2|8280.2|6
1729827300000|2024-10-25 03:35:00|8282.7|8279.7|8282|8279|8282.7|8279.7|8281.5|8278.5|14
1729827600000|2024-10-25 03:40:00|8282.2|8279.2|8281|8278|8282.5|8279.5|8280.5|8277.5|2
1729827900000|2024-10-25 03:45:00|8280.5|8277.5|8278.7|8275.7|8280.7|8277.7|8278.7|8275.7|16
1729828200000|2024-10-25 03:50:00|8279.2|8276.2|8279.2|8276.2|8280.2|8277.2|8278.7|8275.7|4
1729828500000|2024-10-25 03:55:00|8279|8276|8278.5|8275.5|8279.5|8276.5|8277.7|8274.7|11
1729828800000|2024-10-25 04:00:00|8278.2|8275.2|8277.2|8274.2|8278.2|8275.2|8276.5|8273.5|16
1729829100000|2024-10-25 04:05:00|8277|8274|8276.5|8273.5|8277.7|8274.7|8275.7|8272.7|10
1729829400000|2024-10-25 04:10:00|8276.7|8273.7|8277.7|8274.7|8277.7|8274.7|8276.7|8273.7|5
1729829700000|2024-10-25 04:15:00|8277.2|8274.2|8277.2|8274.2|8279.2|8276.2|8277|8274|10
1729830000000|2024-10-25 04:20:00|8277.5|8274.5|8276.5|8273.5|8277.5|8274.5|8276|8273|1
1729830300000|2024-10-25 04:25:00|8277.2|8274.2|8276.7|8273.7|8278.2|8275.2|8276.7|8273.7|3
1729830600000|2024-10-25 04:30:00|8276.5|8273.5|8275.2|8272.2|8276.5|8273.5|8275|8272|19
1729830900000|2024-10-25 04:35:00|8276.2|8273.2|8274.2|8271.2|8276.2|8273.2|8273.7|8270.7|34
1729831200000|2024-10-25 04:40:00|8275|8272|8274|8271|8275|8272|8273.2|8270.2|20
1729831500000|2024-10-25 04:45:00|8273.7|8270.7|8273|8270|8275.5|8272.5|8273|8270|21
1729831800000|2024-10-25 04:50:00|8273.2|8270.2|8275.2|8272.2|8276.2|8273.2|8273.2|8270.2|36
1729832100000|2024-10-25 04:55:00|8275|8272|8273.7|8270.7|8275.2|8272.2|8273.7|8270.7|20
1729832400000|2024-10-25 05:00:00|8274|8271|8270.7|8267.7|8274.7|8271.7|8270|8267|50
1729832700000|2024-10-25 05:05:00|8270.2|8267.2|8268.7|8265.7|8270.7|8267.7|8268|8265|44
1729833000000|2024-10-25 05:10:00|8269.5|8266.5|8268.7|8265.7|8270.5|8267.5|8268.2|8265.2|38
1729833300000|2024-10-25 05:15:00|8269.5|8266.5|8270.7|8267.7|8271.7|8268.7|8269.2|8266.2|18
1729833600000|2024-10-25 05:20:00|8271|8268|8268.7|8265.7|8271.5|8268.5|8268|8265|38
1729833900000|2024-10-25 05:25:00|8268.2|8265.2|8271|8268|8271.7|8268.7|8268.2|8265.2|17
1729834200000|2024-10-25 05:30:00|8271.2|8268.2|8273|8270|8274.2|8271.2|8271|8268|50
1729834500000|2024-10-25 05:35:00|8273.5|8270.5|8273.2|8270.2|8274|8271|8272.5|8269.5|31
1729834800000|2024-10-25 05:40:00|8273|8270|8274|8271|8274.2|8271.2|8271.7|8268.7|51
1729835100000|2024-10-25 05:45:00|8274.5|8271.5|8273.2|8270.2|8274.7|8271.7|8272.7|8269.7|85
1729835400000|2024-10-25 05:50:00|8274.2|8271.2|8276.2|8273.2|8277.2|8274.2|8274.2|8271.2|85
1729835700000|2024-10-25 05:55:00|8276|8273|8276.7|8273.7|8278.2|8275.2|8276|8273|46
1729836000000|2024-10-25 06:00:00|8276.5|8273.5|8275.2|8273.2|8279.2|8277.2|8274.7|8272.7|217
1729836300000|2024-10-25 06:05:00|8275.5|8273.5|8280.5|8278.5|8281.7|8279.7|8275.5|8273.5|139
1729836600000|2024-10-25 06:10:00|8280.2|8278.2|8280.7|8278.7|8281.2|8279.2|8277.2|8275.2|155
1729836900000|2024-10-25 06:15:00|8280.5|8278.5|8282.2|8280.2|8283.5|8281.5|8280|8278|81
1729837200000|2024-10-25 06:20:00|8282.5|8280.5|8282.7|8280.7|8283.2|8281.2|8280.7|8278.7|55
1729837500000|2024-10-25 06:25:00|8283|8281|8284.7|8282.7|8284.7|8282.7|8282.7|8280.7|87
1729837800000|2024-10-25 06:30:00|8284.5|8282.5|8286.5|8284.5|8287.2|8285.2|8283.7|8281.7|71
1729838100000|2024-10-25 06:35:00|8287|8285|8281.2|8279.2|8287|8285|8281.2|8279.2|84
1729838400000|2024-10-25 06:40:00|8281.5|8279.5|8280.2|8278.2|8283.5|8281.5|8280.2|8278.2|49
1729838700000|2024-10-25 06:45:00|8280.5|8278.5|8278.5|8276.5|8280.5|8278.5|8277.2|8275.2|70
1729839000000|2024-10-25 06:50:00|8277.7|8275.7|8276.7|8274.7|8280.2|8278.2|8276.7|8274.7|112
1729839300000|2024-10-25 06:55:00|8277.2|8275.2|8273.2|8271.2|8282.7|8280.7|8273.2|8271.2|470
1729839600000|2024-10-25 07:00:00|8272.7|8271.7|8275|8274|8281.5|8280.5|8267.7|8266.7|2071
1729839900000|2024-10-25 07:05:00|8275.5|8274.5|8271|8270|8279|8278|8270.7|8269.7|754
1729840200000|2024-10-25 07:10:00|8270.5|8269.5|8264.5|8263.5|8271.5|8270.5|8264.2|8263.2|637
1729840500000|2024-10-25 07:15:00|8264.7|8263.7|8257|8256|8267|8266|8255|8254|880
1729840800000|2024-10-25 07:20:00|8256.5|8255.5|8261|8260|8265.2|8264.2|8254.2|8253.2|624
1729841100000|2024-10-25 07:25:00|8260.5|8259.5|8268|8267|8268.5|8267.5|8259.2|8258.2|324
1729841400000|2024-10-25 07:30:00|8267.2|8266.2|8264.7|8263.7|8267.2|8266.2|8259|8258|405
1729841700000|2024-10-25 07:35:00|8265|8264|8264.5|8263.5|8270.5|8269.5|8262.7|8261.7|551
1729842000000|2024-10-25 07:40:00|8265|8264|8268.5|8267.5|8269.2|8268.2|8263.5|8262.5|337
1729842300000|2024-10-25 07:45:00|8268.7|8267.7|8267.2|8266.2|8269.5|8268.5|8265.5|8264.5|244
1729842600000|2024-10-25 07:50:00|8267.5|8266.5|8273.5|8272.5|8275.5|8274.5|8266.2|8265.2|355
1729842900000|2024-10-25 07:55:00|8271.7|8270.7|8276.7|8275.7|8277.7|8276.7|8271.7|8270.7|350
1729843200000|2024-10-25 08:00:00|8276.5|8275.5|8274|8273|8278|8277|8271.5|8270.5|435
1729843500000|2024-10-25 08:05:00|8273.5|8272.5|8266|8265|8274|8273|8263|8262|396
1729843800000|2024-10-25 08:10:00|8266.7|8265.7|8259.2|8258.2|8268|8267|8258.2|8257.2|340
1729844100000|2024-10-25 08:15:00|8259.5|8258.5|8259.5|8258.5|8260|8259|8252|8251|576
1729844400000|2024-10-25 08:20:00|8259.7|8258.7|8260.7|8259.7|8261.7|8260.7|8257|8256|346
1729844700000|2024-10-25 08:25:00|8260.5|8259.5|8260.5|8259.5|8260.7|8259.7|8255.5|8254.5|232
1729845000000|2024-10-25 08:30:00|8260.2|8259.2|8267.5|8266.5|8267.7|8266.7|8259.5|8258.5|260
1729845300000|2024-10-25 08:35:00|8267.7|8266.7|8267.7|8266.7|8269.2|8268.2|8266|8265|347
1729845600000|2024-10-25 08:40:00|8268|8267|8264|8263|8269.5|8268.5|8263.5|8262.5|189
1729845900000|2024-10-25 08:45:00|8264.2|8263.2|8261.5|8260.5|8266.7|8265.7|8260.5|8259.5|433
1729846200000|2024-10-25 08:50:00|8262|8261|8263|8262|8263.5|8262.5|8258.5|8257.5|762
1729846500000|2024-10-25 08:55:00|8263.2|8262.2|8266.2|8265.2|8267.5|8266.5|8262.7|8261.7|166
1729846800000|2024-10-25 09:00:00|8266|8265|8268.7|8267.7|8270|8269|8265.5|8264.5|376
1729847100000|2024-10-25 09:05:00|8268.5|8267.5|8266.7|8265.7|8269.2|8268.2|8265|8264|207
1729847400000|2024-10-25 09:10:00|8267|8266|8265|8264|8267|8266|8262|8261|305
1729847700000|2024-10-25 09:15:00|8265.5|8264.5|8274.2|8273.2|8275.5|8274.5|8265.5|8264.5|296
1729848000000|2024-10-25 09:20:00|8274|8273|8273.2|8272.2|8275.5|8274.5|8271.2|8270.2|317
1729848300000|2024-10-25 09:25:00|8273.7|8272.7|8273.5|8272.5|8274.5|8273.5|8272|8271|203
1729848600000|2024-10-25 09:30:00|8274.2|8273.2|8274.7|8273.7|8276.5|8275.5|8273.5|8272.5|136
1729848900000|2024-10-25 09:35:00|8274.5|8273.5|8274.2|8273.2|8274.7|8273.7|8271.5|8270.5|123
1729849200000|2024-10-25 09:40:00|8274.5|8273.5|8274.5|8273.5|8275.7|8274.7|8273.5|8272.5|135
1729849500000|2024-10-25 09:45:00|8275.2|8274.2|8278|8277|8278.2|8277.2|8273|8272|134
1729849800000|2024-10-25 09:50:00|8278.5|8277.5|8277|8276|8280|8279|8277|8276|157
1729850100000|2024-10-25 09:55:00|8276.7|8275.7|8277.2|8276.2|8277.5|8276.5|8275|8274|145
1729850400000|2024-10-25 10:00:00|8277|8276|8276.5|8275.5|8278.7|8277.7|8275.2|8274.2|323
1729850700000|2024-10-25 10:05:00|8276.2|8275.2|8276.5|8275.5|8278.5|8277.5|8275|8274|177
1729851000000|2024-10-25 10:10:00|8276.7|8275.7|8275|8274|8278.7|8277.7|8275|8274|115
1729851300000|2024-10-25 10:15:00|8275.5|8274.5|8271.5|8270.5|8275.7|8274.7|8271.5|8270.5|200
1729851600000|2024-10-25 10:20:00|8271|8270|8269.5|8268.5|8271.2|8270.2|8267.2|8266.2|198
1729851900000|2024-10-25 10:25:00|8270|8269|8269|8268|8271.5|8270.5|8268.7|8267.7|145
1729852200000|2024-10-25 10:30:00|8269.2|8268.2|8265.7|8264.7|8269.7|8268.7|8265.7|8264.7|187
1729852500000|2024-10-25 10:35:00|8265.5|8264.5|8268|8267|8268|8267|8264.2|8263.2|106
1729852800000|2024-10-25 10:40:00|8268.5|8267.5|8262|8261|8269|8268|8261.2|8260.2|135
1729853100000|2024-10-25 10:45:00|8261.7|8260.7|8262|8261|8262|8261|8259|8258|149
1729853400000|2024-10-25 10:50:00|8262.2|8261.2|8260|8259|8262.5|8261.5|8258.5|8257.5|109
1729853700000|2024-10-25 10:55:00|8259.5|8258.5|8255|8254|8260.2|8259.2|8253.5|8252.5|312
1729854000000|2024-10-25 11:00:00|8254.7|8253.7|8250|8249|8254.7|8253.7|8248.5|8247.5|449
1729854300000|2024-10-25 11:05:00|8249.5|8248.5|8250.2|8249.2|8251.7|8250.7|8247.7|8246.7|277
1729854600000|2024-10-25 11:10:00|8250|8249|8254.2|8253.2|8256|8255|8247.2|8246.2|204
1729854900000|2024-10-25 11:15:00|8254.5|8253.5|8253|8252|8256|8255|8251.5|8250.5|263
1729855200000|2024-10-25 11:20:00|8252.7|8251.7|8254|8253|8254|8253|8249.5|8248.5|115
1729855500000|2024-10-25 11:25:00|8253.7|8252.7|8253|8252|8256|8255|8252.2|8251.2|151
1729855800000|2024-10-25 11:30:00|8253.5|8252.5|8252.7|8251.7|8254.2|8253.2|8251.5|8250.5|160
1729856100000|2024-10-25 11:35:00|8252.5|8251.5|8251.5|8250.5|8252.7|8251.7|8249|8248|112
1729856400000|2024-10-25 11:40:00|8251.7|8250.7|8254.7|8253.7|8255.2|8254.2|8251|8250|244
1729856700000|2024-10-25 11:45:00|8254.5|8253.5|8257.2|8256.2|8258.2|8257.2|8254|8253|181
1729857000000|2024-10-25 11:50:00|8257|8256|8257.7|8256.7|8258.5|8257.5|8255.5|8254.5|194
1729857300000|2024-10-25 11:55:00|8257.5|8256.5|8258.2|8257.2|8260.2|8259.2|8256.5|8255.5|184
1729857600000|2024-10-25 12:00:00|8258|8257|8261.5|8260.5|8262.7|8261.7|8257.2|8256.2|160
1729857900000|2024-10-25 12:05:00|8261|8260|8266|8265|8267.5|8266.5|8261|8260|241
1729858200000|2024-10-25 12:10:00|8266.2|8265.2|8269.2|8268.2|8269.2|8268.2|8266|8265|286
1729858500000|2024-10-25 12:15:00|8269|8268|8266|8265|8269|8268|8265.5|8264.5|273
1729858800000|2024-10-25 12:20:00|8265.5|8264.5|8265.7|8264.7|8265.7|8264.7|8262.5|8261.5|184
1729859100000|2024-10-25 12:25:00|8266|8265|8265.7|8264.7|8267.2|8266.2|8265.5|8264.5|217
1729859400000|2024-10-25 12:30:00|8266|8265|8270.5|8269.5|8270.7|8269.7|8265.5|8264.5|151
1729859700000|2024-10-25 12:35:00|8270.7|8269.7|8269|8268|8272.5|8271.5|8268.5|8267.5|149
1729860000000|2024-10-25 12:40:00|8268.7|8267.7|8268.5|8267.5|8269.5|8268.5|8266.5|8265.5|321
1729860300000|2024-10-25 12:45:00|8268.2|8267.2|8268.5|8267.5|8270.5|8269.5|8266.5|8265.5|212
1729860600000|2024-10-25 12:50:00|8268.2|8267.2|8272.5|8271.5|8272.7|8271.7|8268|8267|195
1729860900000|2024-10-25 12:55:00|8273|8272|8271.5|8270.5|8274.5|8273.5|8270.5|8269.5|214
1729861200000|2024-10-25 13:00:00|8271.7|8270.7|8268.5|8267.5|8274|8273|8268.5|8267.5|360
1729861500000|2024-10-25 13:05:00|8268.2|8267.2|8266|8265|8268.7|8267.7|8264.2|8263.2|334
1729861800000|2024-10-25 13:10:00|8265.7|8264.7|8272.5|8271.5|8272.7|8271.7|8265.5|8264.5|177
1729862100000|2024-10-25 13:15:00|8272.7|8271.7|8275.5|8274.5|8277|8276|8272|8271|289
1729862400000|2024-10-25 13:20:00|8275.7|8274.7|8272|8271|8277.2|8276.2|8271|8270|199
1729862700000|2024-10-25 13:25:00|8272.2|8271.2|8274|8273|8275|8274|8271.5|8270.5|166
1729863000000|2024-10-25 13:30:00|8274.2|8273.2|8268.5|8267.5|8275.5|8274.5|8267.7|8266.7|633
1729863300000|2024-10-25 13:35:00|8268.2|8267.2|8264|8263|8268.2|8267.2|8262|8261|372
1729863600000|2024-10-25 13:40:00|8264.2|8263.2|8258.5|8257.5|8265.5|8264.5|8255.7|8254.7|612
1729863900000|2024-10-25 13:45:00|8258.7|8257.7|8260.2|8259.2|8262.5|8261.5|8256.5|8255.5|477
1729864200000|2024-10-25 13:50:00|8260.5|8259.5|8258|8257|8264.2|8263.2|8257.5|8256.5|302
1729864500000|2024-10-25 13:55:00|8257.2|8256.2|8255.2|8254.2|8257.7|8256.7|8251.2|8250.2|536
1729864800000|2024-10-25 14:00:00|8255.5|8254.5|8258.2|8257.2|8261.2|8260.2|8251.2|8250.2|625
1729865100000|2024-10-25 14:05:00|8258.5|8257.5|8267.2|8266.2|8268|8267|8257.7|8256.7|356
1729865400000|2024-10-25 14:10:00|8267.5|8266.5|8269.2|8268.2|8272.5|8271.5|8267.5|8266.5|389
1729865700000|2024-10-25 14:15:00|8269|8268|8267.7|8266.7|8272|8271|8267|8266|451
1729866000000|2024-10-25 14:20:00|8268.2|8267.2|8269.5|8268.5|8270.5|8269.5|8263.5|8262.5|699
1729866300000|2024-10-25 14:25:00|8270|8269|8267.5|8266.5|8270|8269|8267.5|8266.5|360
1729866600000|2024-10-25 14:30:00|8267|8266|8269.5|8268.5|8272|8271|8267|8266|383
1729866900000|2024-10-25 14:35:00|8270|8269|8269.2|8268.2|8270.7|8269.7|8267.5|8266.5|370
1729867200000|2024-10-25 14:40:00|8269.5|8268.5|8268.5|8267.5|8272|8271|8267|8266|252
1729867500000|2024-10-25 14:45:00|8268.7|8267.7|8264.2|8263.2|8270|8269|8261.5|8260.5|297
1729867800000|2024-10-25 14:50:00|8264|8263|8266.2|8265.2|8267|8266|8263.5|8262.5|395
1729868100000|2024-10-25 14:55:00|8266|8265|8265.7|8264.7|8267.7|8266.7|8264.5|8263.5|381
1729868400000|2024-10-25 15:00:00|8266|8265|8265|8264|8271|8270|8265|8264|367
1729868700000|2024-10-25 15:05:00|8265.5|8264.5|8267|8266|8268|8267|8263.5|8262.5|348
1729869000000|2024-10-25 15:10:00|8267.5|8266.5|8260|8259|8268|8267|8259.5|8258.5|291
1729869300000|2024-10-25 15:15:00|8260.2|8259.2|8256|8255|8260.5|8259.5|8255.5|8254.5|379
1729869600000|2024-10-25 15:20:00|8255.7|8254.7|8254.5|8253.5|8256.5|8255.5|8253.5|8252.5|923
1729869900000|2024-10-25 15:25:00|8254|8253|8253.2|8251.2|8256.2|8255.2|8251.2|8250.2|3748
1729870200000|2024-10-25 15:30:00|8252.7|8250.7|8253|8251|8254.7|8252.7|8252|8250|2155
1729870500000|2024-10-25 15:35:00|8252.5|8250.5|8251.5|8249.5|8256|8254|8251|8249|1271
1729870800000|2024-10-25 15:40:00|8251.2|8249.2|8249|8247|8251.5|8249.5|8246.5|8244.5|384
1729871100000|2024-10-25 15:45:00|8249.2|8247.2|8253.2|8251.2|8253.5|8251.5|8249|8247|362
1729871400000|2024-10-25 15:50:00|8253|8251|8248.2|8246.2|8253.5|8251.5|8248.2|8246.2|233
1729871700000|2024-10-25 15:55:00|8248.5|8246.5|8253|8251|8253.2|8251.2|8248|8246|361
1729872000000|2024-10-25 16:00:00|8252.7|8250.7|8250.2|8248.2|8252.7|8250.7|8249|8247|165
1729872300000|2024-10-25 16:05:00|8250|8248|8252.2|8250.2|8252.5|8250.5|8248.7|8246.7|293
1729872600000|2024-10-25 16:10:00|8252.5|8250.5|8253.2|8251.2|8256|8254|8252.2|8250.2|403
1729872900000|2024-10-25 16:15:00|8253|8251|8252.5|8250.5|8253|8251|8251|8249|172
1729873200000|2024-10-25 16:20:00|8252.2|8250.2|8257|8255|8257|8255|8252.2|8250.2|155
1729873500000|2024-10-25 16:25:00|8256.5|8254.5|8257.5|8255.5|8257.5|8255.5|8254.2|8252.2|164
1729873800000|2024-10-25 16:30:00|8257.2|8255.2|8257|8255|8258.7|8256.7|8255.5|8253.5|119
1729874100000|2024-10-25 16:35:00|8257.2|8255.2|8256|8254|8258.5|8256.5|8255.7|8253.7|57
1729874400000|2024-10-25 16:40:00|8255.7|8253.7|8258|8256|8258|8256|8254.7|8252.7|206
1729874700000|2024-10-25 16:45:00|8257.7|8255.7|8255.5|8253.5|8257.7|8255.7|8255.2|8253.2|77
1729875000000|2024-10-25 16:50:00|8255.7|8253.7|8255.5|8253.5|8257|8255|8255|8253|211
1729875300000|2024-10-25 16:55:00|8255.7|8253.7|8254.5|8252.5|8255.7|8253.7|8253.7|8251.7|103
1729875600000|2024-10-25 17:00:00|8254.2|8252.2|8255.5|8253.5|8255.5|8253.5|8252|8250|147
1729875900000|2024-10-25 17:05:00|8255.7|8253.7|8255.5|8253.5|8255.7|8253.7|8254|8252|78
1729876200000|2024-10-25 17:10:00|8255|8253|8250|8248|8255|8253|8249|8247|108
1729876500000|2024-10-25 17:15:00|8249.7|8247.7|8245.5|8243.5|8250|8248|8245.2|8243.2|155
1729876800000|2024-10-25 17:20:00|8245|8243|8243|8241|8245|8243|8238|8236|354
1729877100000|2024-10-25 17:25:00|8242.5|8240.5|8239.7|8237.7|8243.2|8241.2|8239.7|8237.7|102
1729877400000|2024-10-25 17:30:00|8239.5|8237.5|8234|8232|8239.5|8237.5|8234|8232|124
1729877700000|2024-10-25 17:35:00|8233.7|8231.7|8231.5|8229.5|8234.2|8232.2|8230.5|8228.5|275
1729878000000|2024-10-25 17:40:00|8231|8229|8223|8221|8231.5|8229.5|8222.2|8220.2|215
1729878300000|2024-10-25 17:45:00|8222.7|8220.7|8232.5|8230.5|8232.5|8230.5|8222.7|8220.7|249
1729878600000|2024-10-25 17:50:00|8232.2|8230.2|8232|8230|8234.7|8232.7|8231|8229|141
1729878900000|2024-10-25 17:55:00|8231.5|8229.5|8227.7|8225.7|8232|8230|8226.7|8224.7|103
1729879200000|2024-10-25 18:00:00|8228|8226|8228.5|8226.5|8229.2|8227.2|8222.5|8220.5|157
1729879500000|2024-10-25 18:05:00|8228|8226|8226|8224|8228.7|8226.7|8224.5|8222.5|92
1729879800000|2024-10-25 18:10:00|8225.7|8223.7|8229.2|8227.2|8230.2|8228.2|8223.5|8221.5|140
1729880100000|2024-10-25 18:15:00|8229|8227|8232|8230|8232.2|8230.2|8228.5|8226.5|103
1729880400000|2024-10-25 18:20:00|8231.7|8229.7|8234.2|8232.2|8234.5|8232.5|8230.7|8228.7|87
1729880700000|2024-10-25 18:25:00|8234|8232|8237.7|8235.7|8239.5|8237.5|8233|8231|82
1729881000000|2024-10-25 18:30:00|8237.2|8235.2|8233.7|8231.7|8237.5|8235.5|8232.2|8230.2|176
1729881300000|2024-10-25 18:35:00|8233.5|8231.5|8235.7|8233.7|8236.2|8234.2|8233.5|8231.5|52
1729881600000|2024-10-25 18:40:00|8235.2|8233.2|8236.2|8234.2|8236.2|8234.2|8234.5|8232.5|45
1729881900000|2024-10-25 18:45:00|8236|8234|8239.7|8237.7|8240.2|8238.2|8235.7|8233.7|40
1729882200000|2024-10-25 18:50:00|8239.5|8237.5|8237.7|8235.7|8239.5|8237.5|8236.5|8234.5|53
1729882500000|2024-10-25 18:55:00|8237.5|8235.5|8238|8236|8238.7|8236.7|8236|8234|35
1729882800000|2024-10-25 19:00:00|8237.7|8235.7|8239.2|8237.2|8239.7|8237.7|8236.2|8234.2|35
1729883100000|2024-10-25 19:05:00|8239|8237|8236.7|8234.7|8240.5|8238.5|8236.2|8234.2|74
1729883400000|2024-10-25 19:10:00|8236.5|8234.5|8232.5|8230.5|8238.5|8236.5|8231.7|8229.7|41
1729883700000|2024-10-25 19:15:00|8232.7|8230.7|8236|8234|8238|8236|8232.5|8230.5|42
1729884000000|2024-10-25 19:20:00|8235.5|8233.5|8234|8232|8237.5|8235.5|8233.5|8231.5|76
1729884300000|2024-10-25 19:25:00|8233.7|8231.7|8235.5|8233.5|8236|8234|8233.7|8231.7|74
1729884600000|2024-10-25 19:30:00|8235.2|8233.2|8233|8231|8235.7|8233.7|8231.7|8229.7|111
1729884900000|2024-10-25 19:35:00|8233.5|8231.5|8234.5|8232.5|8236|8234|8232|8230|128
1729885200000|2024-10-25 19:40:00|8234.2|8232.2|8232.5|8230.5|8234.5|8232.5|8232.5|8230.5|51
1729885500000|2024-10-25 19:45:00|8232|8230|8232.2|8230.2|8234.7|8232.7|8231.5|8229.5|188
1729885800000|2024-10-25 19:50:00|8232.7|8230.7|8235.7|8233.7|8235.7|8233.7|8231.5|8229.5|300
1729886100000|2024-10-25 19:55:00|8235.5|8233.5|8237.5|8233.5|8239|8237|8230.7|8228.7|561
1729886400000|2024-10-25 20:00:00|8239|8235|8235.5|8231.5|8240.3|8236.3|8235.5|8231.5|1
1729886700000|2024-10-25 20:05:00|8234.9|8230.9|8235.2|8231.2|8236.9|8232.9|8233.2|8229.2|0
1729887000000|2024-10-25 20:10:00|8235.1|8231.1|8234.1|8230.1|8235.8|8231.8|8233.2|8229.2|0
1729887300000|2024-10-25 20:15:00|8233.5|8229.5|8233.5|8229.5|8234.6|8230.6|8232.7|8228.7|0
1729887600000|2024-10-25 20:20:00|8233.2|8229.2|8233.5|8229.5|8233.8|8229.8|8232.7|8228.7|0
1729887900000|2024-10-25 20:25:00|8233.8|8229.8|8232.7|8228.7|8234.6|8230.6|8232.7|8228.7|0
1729888200000|2024-10-25 20:30:00|8232.9|8228.9|8232.2|8228.2|8233.5|8229.5|8232.1|8228.1|0
1729888500000|2024-10-25 20:35:00|8232.1|8228.1|8232.7|8228.7|8233.2|8229.2|8231.5|8227.5|0
1729888800000|2024-10-25 20:40:00|8232.9|8228.9|8232.1|8228.1|8233.1|8229.1|8231.8|8227.8|0
1729889100000|2024-10-25 20:45:00|8232.2|8228.2|8232.9|8228.9|8233.8|8229.8|8232.2|8228.2|0
1729889400000|2024-10-25 20:50:00|8233.1|8229.1|8233.2|8229.2|8233.5|8229.5|8232.4|8228.4|0
1729889700000|2024-10-25 20:55:00|8233.5|8229.5|8232.9|8228.9|8233.8|8229.8|8232.4|8228.4|0
1730066400000|2024-10-27 22:00:00|8256|8252|8259.5|8255.5|8260|8256|8252.5|8248.5|0
1730066700000|2024-10-27 22:05:00|8259.6|8255.6|8261.3|8257.3|8263.6|8259.6|8259|8255|0
1730067000000|2024-10-27 22:10:00|8261.4|8257.4|8259.9|8255.9|8263.8|8259.8|8258.7|8254.7|0
1730067300000|2024-10-27 22:15:00|8260.1|8256.1|8259.2|8255.2|8260.7|8256.7|8258.8|8254.8|0
1730067600000|2024-10-27 22:20:00|8259.3|8255.3|8254.8|8250.8|8260.1|8256.1|8252.9|8248.9|0
1730067900000|2024-10-27 22:25:00|8254.9|8250.9|8255.9|8251.9|8256.8|8252.8|8254.3|8250.3|0
1730068200000|2024-10-27 22:30:00|8255.7|8251.7|8255.4|8251.4|8256.5|8252.5|8254|8250|0
1730068500000|2024-10-27 22:35:00|8255.5|8251.5|8255.1|8251.1|8256.6|8252.6|8253.7|8249.7|0
1730068800000|2024-10-27 22:40:00|8255|8251|8252.3|8248.3|8255.5|8251.5|8252|8248|0
1730069100000|2024-10-27 22:45:00|8252.2|8248.2|8250.7|8246.7|8252.3|8248.3|8249.2|8245.2|0
1730069400000|2024-10-27 22:50:00|8250.6|8246.6|8249.4|8245.4|8250.6|8246.6|8248.8|8244.8|0
1730069700000|2024-10-27 22:55:00|8249.3|8245.3|8250.5|8246.5|8250.5|8246.5|8248.5|8244.5|0
1730070000000|2024-10-27 23:00:00|8250.6|8246.6|8249.5|8245.5|8251.3|8247.3|8248.5|8244.5|0
1730070300000|2024-10-27 23:05:00|8249.6|8245.6|8249.1|8245.1|8249.7|8245.7|8248.2|8244.2|0
1730070600000|2024-10-27 23:10:00|8249|8245|8248.9|8244.9|8249.3|8245.3|8248.1|8244.1|0
1730070900000|2024-10-27 23:15:00|8249|8245|8252.1|8248.1|8252.6|8248.6|8249|8245|0
1730071200000|2024-10-27 23:20:00|8252|8248|8250.6|8246.6|8252|8248|8250.6|8246.6|0
1730071500000|2024-10-27 23:25:00|8250.7|8246.7|8250.8|8246.8|8251.8|8247.8|8250.2|8246.2|0
1730071800000|2024-10-27 23:30:00|8250.7|8246.7|8250.6|8246.6|8251.1|8247.1|8250|8246|0
1730072100000|2024-10-27 23:35:00|8250.5|8246.5|8250.7|8246.7|8250.9|8246.9|8249.5|8245.5|0
1730072400000|2024-10-27 23:40:00|8250.6|8246.6|8249.6|8245.6|8250.7|8246.7|8249.3|8245.3|0
1730072700000|2024-10-27 23:45:00|8249.7|8245.7|8247.4|8243.4|8249.8|8245.8|8246.8|8242.8|0
1730073000000|2024-10-27 23:50:00|8247.5|8243.5|8246.9|8242.9|8247.7|8243.7|8246.3|8242.3|0
1730073300000|2024-10-27 23:55:00|8247|8243|8248.6|8244.6|8249.2|8245.2|8247|8243|0
1730073600000|2024-10-28 00:00:00|8248.5|8244.5|8251.2|8247.2|8251.2|8247.2|8247.8|8243.8|0
1730073900000|2024-10-28 00:05:00|8251.1|8247.1|8254.8|8250.8|8256.3|8252.3|8250.1|8246.1|0
1730074200000|2024-10-28 00:10:00|8254.7|8250.7|8254.3|8250.3|8257.1|8253.1|8254|8250|0
1730074500000|2024-10-28 00:15:00|8254.2|8250.2|8257.7|8253.7|8262.6|8258.6|8253.9|8249.9|0
1730074800000|2024-10-28 00:20:00|8257.6|8253.6|8254.9|8250.9|8258.8|8254.8|8252.9|8248.9|0
1730075100000|2024-10-28 00:25:00|8254.8|8250.8|8255.9|8251.9|8257|8253|8253.9|8249.9|0
1730075400000|2024-10-28 00:30:00|8256|8252|8261.1|8257.1|8262.8|8258.8|8256|8252|0
1730075700000|2024-10-28 00:35:00|8261|8257|8259.7|8255.7|8261.1|8257.1|8258.6|8254.6|0
1730076000000|2024-10-28 00:40:00|8259.6|8255.6|8256.1|8252.1|8259.6|8255.6|8255.3|8251.3|0
1730076300000|2024-10-28 00:45:00|8256.2|8252.2|8256.3|8252.3|8258.8|8254.8|8255.3|8251.3|0
1730076600000|2024-10-28 00:50:00|8256.2|8252.2|8255.3|8251.3|8258.2|8254.2|8255.3|8251.3|0
1730076900000|2024-10-28 00:55:00|8256.2|8252.2|8256.3|8252.3|8257.2|8253.2|8254.1|8250.1|0
1730077200000|2024-10-28 01:00:00|8256.2|8252.2|8264.7|8261.7|8266|8263|8254.2|8250.2|279
1730077500000|2024-10-28 01:05:00|8264.5|8261.5|8268.2|8265.2|8270|8267|8264.2|8261.2|99
1730077800000|2024-10-28 01:10:00|8267.5|8264.5|8267.5|8264.5|8268.7|8265.7|8264.2|8261.2|71
1730078100000|2024-10-28 01:15:00|8266|8263|8259.7|8256.7|8266|8263|8259|8256|44
1730078400000|2024-10-28 01:20:00|8260|8257|8259|8256|8261.7|8258.7|8258.2|8255.2|51
1730078700000|2024-10-28 01:25:00|8260.5|8257.5|8262|8259|8263|8260|8259.2|8256.2|58
1730079000000|2024-10-28 01:30:00|8262.2|8259.2|8262.7|8259.7|8265|8262|8261.2|8258.2|57
1730079300000|2024-10-28 01:35:00|8262.5|8259.5|8259.7|8256.7|8262.5|8259.5|8258.5|8255.5|27
1730079600000|2024-10-28 01:40:00|8259.5|8256.5|8257.7|8254.7|8260.7|8257.7|8257.2|8254.2|25
1730079900000|2024-10-28 01:45:00|8257.2|8254.2|8255.2|8252.2|8258.2|8255.2|8255.2|8252.2|39
1730080200000|2024-10-28 01:50:00|8254.7|8251.7|8255.7|8252.7|8255.7|8252.7|8253.5|8250.5|8
1730080500000|2024-10-28 01:55:00|8254.5|8251.5|8256.5|8253.5|8257.5|8254.5|8254.5|8251.5|20
1730080800000|2024-10-28 02:00:00|8256.2|8253.2|8262|8259|8263.7|8260.7|8254.2|8251.2|54
1730081100000|2024-10-28 02:05:00|8261.7|8258.7|8258.5|8255.5|8261.7|8258.7|8258.5|8255.5|23
1730081400000|2024-10-28 02:10:00|8258.2|8255.2|8259.2|8256.2|8259.5|8256.5|8255.7|8252.7|24
1730081700000|2024-10-28 02:15:00|8258.7|8255.7|8260|8257|8261.2|8258.2|8258.7|8255.7|18
1730082000000|2024-10-28 02:20:00|8260.7|8257.7|8257.7|8254.7|8260.7|8257.7|8257.5|8254.5|6
1730082300000|2024-10-28 02:25:00|8258|8255|8254.7|8251.7|8258|8255|8254.7|8251.7|3
1730082600000|2024-10-28 02:30:00|8255|8252|8255.2|8252.2|8255.2|8252.2|8253.7|8250.7|3
1730082900000|2024-10-28 02:35:00|8254.7|8251.7|8256|8253|8256.7|8253.7|8253.7|8250.7|38
1730083200000|2024-10-28 02:40:00|8256.2|8253.2|8255.2|8252.2|8256.7|8253.7|8255.2|8252.2|7
1730083500000|2024-10-28 02:45:00|8255|8252|8254.7|8251.7|8255|8252|8253.7|8250.7|3
1730083800000|2024-10-28 02:50:00|8254.2|8251.2|8253.2|8250.2|8254.5|8251.5|8253|8250|9
1730084100000|2024-10-28 02:55:00|8254|8251|8252.2|8249.2|8254.5|8251.5|8251.7|8248.7|34
1730084400000|2024-10-28 03:00:00|8252|8249|8251.7|8248.7|8253.5|8250.5|8250.2|8247.2|29
1730084700000|2024-10-28 03:05:00|8251.5|8248.5|8251.7|8248.7|8253|8250|8250.5|8247.5|70
1730085000000|2024-10-28 03:10:00|8251.2|8248.2|8251.2|8248.2|8252.7|8249.7|8249.2|8246.2|86
1730085300000|2024-10-28 03:15:00|8250.5|8247.5|8250.2|8247.2|8252.5|8249.5|8249.7|8246.7|7
1730085600000|2024-10-28 03:20:00|8250|8247|8250|8247|8250.7|8247.7|8249.7|8246.7|1
1730085900000|2024-10-28 03:25:00|8250.2|8247.2|8251|8248|8251.5|8248.5|8249.5|8246.5|11
1730086200000|2024-10-28 03:30:00|8250.7|8247.7|8250.2|8247.2|8251.5|8248.5|8249.2|8246.2|10
1730086500000|2024-10-28 03:35:00|8250|8247|8246.5|8243.5|8250|8247|8246|8243|11
1730086800000|2024-10-28 03:40:00|8247|8244|8245.2|8242.2|8247|8244|8244.2|8241.2|14
1730087100000|2024-10-28 03:45:00|8245|8242|8244.2|8241.2|8245.5|8242.5|8243.7|8240.7|5
1730087400000|2024-10-28 03:50:00|8245|8242|8245.7|8242.7|8246.5|8243.5|8245|8242|8
1730087700000|2024-10-28 03:55:00|8246|8243|8247.2|8244.2|8248|8245|8245.7|8242.7|12
1730088000000|2024-10-28 04:00:00|8247.5|8244.5|8246.7|8243.7|8247.5|8244.5|8245|8242|6
1730088300000|2024-10-28 04:05:00|8246.5|8243.5|8249.5|8246.5|8250|8247|8246.5|8243.5|2
1730088600000|2024-10-28 04:10:00|8249.7|8246.7|8249.5|8246.5|8250|8247|8248.7|8245.7|4
1730088900000|2024-10-28 04:15:00|8249.2|8246.2|8248.2|8245.2|8249.2|8246.2|8248.2|8245.2|0
1730089200000|2024-10-28 04:20:00|8248.5|8245.5|8250.7|8247.7|8251|8248|8248.5|8245.5|33
1730089500000|2024-10-28 04:25:00|8250.5|8247.5|8248.2|8245.2|8250.5|8247.5|8246.7|8243.7|12
1730089800000|2024-10-28 04:30:00|8248.5|8245.5|8248.2|8245.2|8248.5|8245.5|8248|8245|1
1730090100000|2024-10-28 04:35:00|8248.5|8245.5|8250.5|8247.5|8250.5|8247.5|8248|8245|7
1730090400000|2024-10-28 04:40:00|8251|8248|8253.5|8250.5|8254.2|8251.2|8251|8248|2
1730090700000|2024-10-28 04:45:00|8254|8251|8256.5|8253.5|8256.7|8253.7|8253.7|8250.7|18
1730091000000|2024-10-28 04:50:00|8256.7|8253.7|8258.2|8255.2|8258.5|8255.5|8256|8253|7
1730091300000|2024-10-28 04:55:00|8258.5|8255.5|8259.2|8256.2|8260|8257|8258.2|8255.2|19
1730091600000|2024-10-28 05:00:00|8259.7|8256.7|8259.2|8256.2|8260.7|8257.7|8258.5|8255.5|10
1730091900000|2024-10-28 05:05:00|8259|8256|8256.7|8253.7|8259.7|8256.7|8256.2|8253.2|44
1730092200000|2024-10-28 05:10:00|8256.2|8253.2|8254.2|8251.2|8256.7|8253.7|8253.7|8250.7|52
1730092500000|2024-10-28 05:15:00|8254|8251|8251|8248|8254.5|8251.5|8251|8248|54
1730092800000|2024-10-28 05:20:00|8251.2|8248.2|8251.7|8248.7|8252.7|8249.7|8251|8248|45
1730093100000|2024-10-28 05:25:00|8252.2|8249.2|8252.2|8249.2|8253.2|8250.2|8252|8249|29
1730093400000|2024-10-28 05:30:00|8252|8249|8250.2|8247.2|8252.2|8249.2|8250.2|8247.2|13
1730093700000|2024-10-28 05:35:00|8251|8248|8250.2|8247.2|8251.2|8248.2|8248.7|8245.7|33
1730094000000|2024-10-28 05:40:00|8250|8247|8247.7|8244.7|8250|8247|8247.5|8244.5|32
1730094300000|2024-10-28 05:45:00|8247.5|8244.5|8246.7|8243.7|8248.2|8245.2|8246.7|8243.7|14
1730094600000|2024-10-28 05:50:00|8246.5|8243.5|8247.5|8244.5|8248.5|8245.5|8245.7|8242.7|35
1730094900000|2024-10-28 05:55:00|8247.2|8244.2|8245|8242|8247.5|8244.5|8244|8241|11
1730095200000|2024-10-28 06:00:00|8245.2|8242.2|8245.7|8242.7|8245.7|8242.7|8243.5|8240.5|26
1730095500000|2024-10-28 06:05:00|8245.5|8242.5|8246|8243|8246.2|8243.2|8244.2|8241.2|18
1730095800000|2024-10-28 06:10:00|8245.7|8242.7|8248|8245|8248.2|8245.2|8244.5|8241.5|80
1730096100000|2024-10-28 06:15:00|8247.7|8244.7|8249.5|8246.5|8249.5|8246.5|8246.2|8243.2|42
1730096400000|2024-10-28 06:20:00|8249.7|8246.7|8250.2|8247.2|8250.5|8247.5|8247.7|8244.7|39
1730096700000|2024-10-28 06:25:00|8249.5|8246.5|8248.2|8245.2|8249.5|8246.5|8246.7|8243.7|31
1730097000000|2024-10-28 06:30:00|8248|8245|8251|8248|8251.2|8248.2|8246.7|8243.7|70
1730097300000|2024-10-28 06:35:00|8251.2|8248.2|8253.2|8250.2|8253.5|8250.5|8250.7|8247.7|34
1730097600000|2024-10-28 06:40:00|8253.5|8250.5|8256|8253|8257|8254|8253.2|8250.2|42
1730097900000|2024-10-28 06:45:00|8255.7|8252.7|8259.7|8256.7|8261.5|8258.5|8254|8251|66
1730098200000|2024-10-28 06:50:00|8259.5|8256.5|8259.5|8256.5|8259.7|8256.7|8258|8255|25
1730098500000|2024-10-28 06:55:00|8259.2|8256.2|8257.7|8254.7|8260.5|8257.5|8257.7|8254.7|51
1730098800000|2024-10-28 07:00:00|8258.7|8255.7|8270.2|8268.2|8271.7|8269.7|8258.2|8255.7|326
1730099100000|2024-10-28 07:05:00|8270.5|8268.5|8274.2|8272.2|8275.2|8273.2|8268.2|8266.2|133
1730099400000|2024-10-28 07:10:00|8274.7|8272.7|8275.2|8273.2|8277.2|8275.2|8273|8271|122
1730099700000|2024-10-28 07:15:00|8275|8273|8271.7|8269.7|8275.2|8273.2|8270.7|8268.7|169
1730100000000|2024-10-28 07:20:00|8272|8270|8271.7|8269.7|8273.5|8271.5|8270|8268|158
1730100300000|2024-10-28 07:25:00|8272.2|8270.2|8273.5|8271.5|8274|8272|8271.7|8269.7|99
1730100600000|2024-10-28 07:30:00|8273.2|8271.2|8267.2|8265.2|8273.5|8271.5|8266.7|8264.7|155
1730100900000|2024-10-28 07:35:00|8267.5|8265.5|8263.5|8261.5|8268.2|8266.2|8263.2|8261.2|171
1730101200000|2024-10-28 07:40:00|8263|8261|8264.2|8262.2|8265.5|8263.5|8262.7|8260.7|70
1730101500000|2024-10-28 07:45:00|8264.5|8262.5|8264.7|8262.7|8267.5|8265.5|8264.2|8262.2|70
1730101800000|2024-10-28 07:50:00|8265.7|8263.7|8265.7|8263.7|8268|8266|8264.5|8262.5|112
1730102100000|2024-10-28 07:55:00|8266|8264|8254.2|8252.2|8266|8264|8254.2|8252.2|329
1730102400000|2024-10-28 08:00:00|8254|8252|8247|8246|8264|8263|8244|8243|2308
1730102700000|2024-10-28 08:05:00|8246.5|8245.5|8234.2|8233.2|8247.7|8246.7|8231.2|8230.2|1097
1730103000000|2024-10-28 08:10:00|8234.5|8233.5|8248.2|8247.2|8249.2|8248.2|8229|8228|939
1730103300000|2024-10-28 08:15:00|8248.5|8247.5|8258.5|8257.5|8258.7|8257.7|8248.2|8247.2|702
1730103600000|2024-10-28 08:20:00|8258.2|8257.2|8254|8253|8263.2|8262.2|8252.5|8251.5|690
1730103900000|2024-10-28 08:25:00|8253.7|8252.7|8266.2|8265.2|8267.5|8266.5|8253.7|8252.7|683
1730104200000|2024-10-28 08:30:00|8265.7|8264.7|8259.2|8258.2|8266.5|8265.5|8257.2|8256.2|535
1730104500000|2024-10-28 08:35:00|8259.5|8258.5|8264.5|8263.5|8265|8264|8258.5|8257.5|529
1730104800000|2024-10-28 08:40:00|8264.7|8263.7|8265.2|8264.2|8265.5|8264.5|8259|8258|481
1730105100000|2024-10-28 08:45:00|8265|8264|8265.5|8264.5|8268.2|8267.2|8263.2|8262.2|342
1730105400000|2024-10-28 08:50:00|8265.2|8264.2|8262.7|8261.7|8266|8265|8259.7|8258.7|255
1730105700000|2024-10-28 08:55:00|8263.2|8262.2|8266.5|8265.5|8267|8266|8260.7|8259.7|377
1730106000000|2024-10-28 09:00:00|8267|8266|8266|8265|8267.7|8266.7|8263.7|8262.7|276
1730106300000|2024-10-28 09:05:00|8266.5|8265.5|8265.5|8264.5|8266.5|8265.5|8259|8258|451
1730106600000|2024-10-28 09:10:00|8265.7|8264.7|8263.5|8262.5|8267.5|8266.5|8261.2|8260.2|275
1730106900000|2024-10-28 09:15:00|8264|8263|8262.7|8261.7|8265.5|8264.5|8260|8259|218
1730107200000|2024-10-28 09:20:00|8263|8262|8252.2|8251.2|8263.5|8262.5|8251.5|8250.5|314
1730107500000|2024-10-28 09:25:00|8252|8251|8251|8250|8255.2|8254.2|8251|8250|337
1730107800000|2024-10-28 09:30:00|8251.2|8250.2|8246|8245|8252|8251|8239.7|8238.7|374
1730108100000|2024-10-28 09:35:00|8246.5|8245.5|8249|8248|8250.2|8249.2|8245.2|8244.2|251
1730108400000|2024-10-28 09:40:00|8249.2|8248.2|8248|8247|8251.5|8250.5|8247.2|8246.2|178
1730108700000|2024-10-28 09:45:00|8247.7|8246.7|8242.2|8241.2|8249.5|8248.5|8240.5|8239.5|303
1730109000000|2024-10-28 09:50:00|8242|8241|8243.5|8242.5|8246.7|8245.7|8241.5|8240.5|293
1730109300000|2024-10-28 09:55:00|8243.2|8242.2|8252|8251|8253|8252|8243.2|8242.2|288
1730109600000|2024-10-28 10:00:00|8250.7|8249.7|8248.2|8247.2|8258|8257|8248|8247|468
1730109900000|2024-10-28 10:05:00|8248.5|8247.5|8243.7|8242.7|8248.7|8247.7|8240|8239|342
1730110200000|2024-10-28 10:10:00|8243.5|8242.5|8244.2|8243.2|8245.2|8244.2|8241.5|8240.5|276
1730110500000|2024-10-28 10:15:00|8244.5|8243.5|8247.5|8246.5|8251|8250|8243.2|8242.2|254
1730110800000|2024-10-28 10:20:00|8248|8247|8249.5|8248.5|8254|8253|8247.5|8246.5|358
1730111100000|2024-10-28 10:25:00|8249.2|8248.2|8251|8250|8253.5|8252.5|8249|8248|294
1730111400000|2024-10-28 10:30:00|8250.7|8249.7|8250.5|8249.5|8255|8254|8250.2|8249.2|254
1730111700000|2024-10-28 10:35:00|8250.7|8249.7|8254.2|8253.2|8257.7|8256.7|8250|8249|199
1730112000000|2024-10-28 10:40:00|8254.5|8253.5|8251|8250|8256.5|8255.5|8250|8249|212
1730112300000|2024-10-28 10:45:00|8251.2|8250.2|8242.7|8241.7|8251.2|8250.2|8242.5|8241.5|261
1730112600000|2024-10-28 10:50:00|8242.5|8241.5|8238.5|8237.5|8244.2|8243.2|8238.5|8237.5|334
1730112900000|2024-10-28 10:55:00|8238|8237|8233.5|8232.5|8239.5|8238.5|8231.5|8230.5|296
1730113200000|2024-10-28 11:00:00|8233.2|8232.2|8227|8226|8233.2|8232.2|8223|8222|635
1730113500000|2024-10-28 11:05:00|8226.7|8225.7|8232.7|8231.7|8234.5|8233.5|8226.2|8225.2|433
1730113800000|2024-10-28 11:10:00|8232.5|8231.5|8229|8228|8232.5|8231.5|8228.5|8227.5|323
1730114100000|2024-10-28 11:15:00|8228.7|8227.7|8228.7|8227.7|8230.7|8229.7|8226.2|8225.2|408
1730114400000|2024-10-28 11:20:00|8229|8228|8225.2|8224.2|8229.5|8228.5|8221|8220|584
1730114700000|2024-10-28 11:25:00|8225|8224|8225|8224|8230.5|8229.5|8224.5|8223.5|396
1730115000000|2024-10-28 11:30:00|8224.5|8223.5|8223.7|8222.7|8224.5|8223.5|8218.7|8217.7|489
1730115300000|2024-10-28 11:35:00|8223.5|8222.5|8224.5|8223.5|8225.2|8224.2|8220.2|8219.2|313
1730115600000|2024-10-28 11:40:00|8224|8223|8229.2|8228.2|8230.5|8229.5|8224|8223|500
1730115900000|2024-10-28 11:45:00|8229|8228|8227.5|8226.5|8230.5|8229.5|8226|8225|420
1730116200000|2024-10-28 11:50:00|8226|8225|8224.5|8223.5|8226.5|8225.5|8222.5|8221.5|659
1730116500000|2024-10-28 11:55:00|8224.2|8223.2|8217.5|8216.5|8228|8227|8217.2|8216.2|970
1730116800000|2024-10-28 12:00:00|8217.7|8216.7|8219|8218|8221|8220|8216.2|8215.2|810
1730117100000|2024-10-28 12:05:00|8218.7|8217.7|8216.7|8215.7|8221|8220|8214|8213|517
1730117400000|2024-10-28 12:10:00|8216.2|8215.2|8215.5|8214.5|8217.2|8216.2|8214|8213|278
1730117700000|2024-10-28 12:15:00|8215.2|8214.2|8213.5|8212.5|8218.2|8217.2|8212.5|8211.5|415
1730118000000|2024-10-28 12:20:00|8213|8212|8209.2|8208.2|8213.5|8212.5|8207|8206|795
1730118300000|2024-10-28 12:25:00|8209|8208|8210|8209|8213|8212|8207.5|8206.5|471
1730118600000|2024-10-28 12:30:00|8209.2|8208.2|8219.5|8218.5|8219.5|8218.5|8207.2|8206.2|487
1730118900000|2024-10-28 12:35:00|8218.7|8217.7|8223.2|8222.2|8223.2|8222.2|8217.7|8216.7|280
1730119200000|2024-10-28 12:40:00|8224|8223|8229.3|8228.3|8229.3|8228.3|8222.8|8221.8|256
1730119500000|2024-10-28 12:45:00|8229|8228|8228.8|8227.8|8229.3|8228.3|8225.3|8224.3|304
1730119800000|2024-10-28 12:50:00|8228.5|8227.5|8229.8|8228.8|8231|8230|8227.5|8226.5|307
1730120100000|2024-10-28 12:55:00|8229.3|8228.3|8233.3|8232.3|8235|8234|8229.3|8228.3|300
1730120400000|2024-10-28 13:00:00|8232.8|8231.8|8241.8|8240.8|8242.8|8241.8|8232.8|8231.8|541
1730120700000|2024-10-28 13:05:00|8242|8241|8241|8240|8242.3|8241.3|8237.8|8236.8|306
1730121000000|2024-10-28 13:10:00|8240.8|8239.8|8241.3|8240.3|8242.3|8241.3|8239.3|8238.3|500
1730121300000|2024-10-28 13:15:00|8241|8240|8244.8|8243.8|8245.3|8244.3|8241|8240|530
1730121600000|2024-10-28 13:20:00|8245|8244|8241.3|8240.3|8246.8|8245.8|8240.5|8239.5|589
1730121900000|2024-10-28 13:25:00|8241.5|8240.5|8246.3|8245.3|8248.8|8247.8|8241.3|8240.3|358
1730122200000|2024-10-28 13:30:00|8246.8|8245.8|8253.8|8252.8|8255.8|8254.8|8244.5|8243.5|911
1730122500000|2024-10-28 13:35:00|8253.3|8252.3|8258|8257|8260.3|8259.3|8253.3|8252.3|866
1730122800000|2024-10-28 13:40:00|8257.8|8256.8|8260.3|8259.3|8263|8262|8257.8|8256.8|606
1730123100000|2024-10-28 13:45:00|8260|8259|8262|8261|8263.3|8262.3|8259|8258|532
1730123400000|2024-10-28 13:50:00|8262.3|8261.3|8262.8|8261.8|8263.8|8262.8|8260.8|8259.8|634
1730123700000|2024-10-28 13:55:00|8263|8262|8260.3|8259.3|8264|8263|8257.5|8256.5|783
1730124000000|2024-10-28 14:00:00|8260|8259|8253.8|8252.8|8264.3|8263.3|8253|8252|995
1730124300000|2024-10-28 14:05:00|8254.5|8253.5|8260.5|8259.5|8261.3|8260.3|8252.3|8251.3|851
1730124600000|2024-10-28 14:10:00|8260.8|8259.8|8260.8|8259.8|8263.5|8262.5|8259.3|8258.3|453
1730124900000|2024-10-28 14:15:00|8261.3|8260.3|8260.3|8259.3|8264.3|8263.3|8258.5|8257.5|385
1730125200000|2024-10-28 14:20:00|8260.8|8259.8|8265.3|8264.3|8267.8|8266.8|8260|8259|688
1730125500000|2024-10-28 14:25:00|8265.8|8264.8|8266.8|8265.8|8269|8268|8265.3|8264.3|460
1730125800000|2024-10-28 14:30:00|8266.3|8265.3|8267.8|8266.8|8268|8267|8265.3|8264.3|396
1730126100000|2024-10-28 14:35:00|8267.3|8266.3|8268.3|8267.3|8268.8|8267.8|8265.3|8264.3|499
1730126400000|2024-10-28 14:40:00|8268.8|8267.8|8274.3|8273.3|8276|8275|8267.3|8266.3|581
1730126700000|2024-10-28 14:45:00|8274.5|8273.5|8275|8274|8276|8275|8273.3|8272.3|535
1730127000000|2024-10-28 14:50:00|8275.3|8274.3|8279.3|8278.3|8280|8279|8274.8|8273.8|680
1730127300000|2024-10-28 14:55:00|8279|8278|8282.3|8281.3|8282.8|8281.8|8278.8|8277.8|821
1730127600000|2024-10-28 15:00:00|8282.8|8281.8|8281.8|8280.8|8283.3|8282.3|8280.3|8279.3|862
1730127900000|2024-10-28 15:05:00|8282|8281|8285.3|8284.3|8285.3|8284.3|8281.8|8280.8|724
1730128200000|2024-10-28 15:10:00|8285|8284|8290.3|8289.3|8291.8|8290.8|8284.3|8283.3|701
1730128500000|2024-10-28 15:15:00|8290.8|8289.8|8293.3|8292.3|8293.3|8292.3|8289.3|8288.3|803
1730128800000|2024-10-28 15:20:00|8293.5|8292.5|8293.3|8292.3|8296.5|8295.5|8293|8292|909
1730129100000|2024-10-28 15:25:00|8293.5|8292.5|8291.8|8290.8|8294.8|8293.8|8290.3|8289.3|1034
1730129400000|2024-10-28 15:30:00|8291.5|8290.5|8287.5|8286.5|8294.3|8293.3|8286.5|8285.5|1139
1730129700000|2024-10-28 15:35:00|8287.8|8286.8|8284.3|8283.3|8289.3|8288.3|8283.8|8282.8|577
1730130000000|2024-10-28 15:40:00|8284|8283|8284.8|8283.8|8285.3|8284.3|8281.3|8280.3|787
1730130300000|2024-10-28 15:45:00|8284.5|8283.5|8284.3|8283.3|8286.3|8285.3|8283.3|8282.3|640
1730130600000|2024-10-28 15:50:00|8284.8|8283.8|8283.3|8282.3|8286.3|8285.3|8282.8|8281.8|536
1730130900000|2024-10-28 15:55:00|8282.8|8281.8|8285|8284|8287.8|8286.8|8282.8|8281.8|620
1730131200000|2024-10-28 16:00:00|8285.3|8284.3|8283.3|8282.3|8286.3|8285.3|8282.3|8281.3|437
1730131500000|2024-10-28 16:05:00|8282|8281|8286.3|8285.3|8287.3|8286.3|8281.3|8280.3|486
1730131800000|2024-10-28 16:10:00|8286|8285|8286.8|8285.8|8287.3|8286.3|8284.8|8283.8|627
1730132100000|2024-10-28 16:15:00|8286.5|8285.5|8288.3|8287.3|8289.8|8288.8|8285.8|8284.8|694
1730132400000|2024-10-28 16:20:00|8287.8|8286.8|8289.8|8288.8|8290.8|8289.8|8287.8|8286.8|970
1730132700000|2024-10-28 16:25:00|8290|8289|8294.3|8292.3|8294.8|8293.5|8289.8|8288.8|2216
1730133000000|2024-10-28 16:30:00|8294|8292|8291.5|8289.5|8298.5|8296.5|8290.8|8288.8|5036
1730133300000|2024-10-28 16:35:00|8291.8|8289.8|8289.8|8287.8|8293.8|8291.8|8288.5|8286.5|1657
1730133600000|2024-10-28 16:40:00|8289.3|8287.3|8295.3|8293.3|8295.3|8293.3|8289.3|8287.3|646
1730133900000|2024-10-28 16:45:00|8295.5|8293.5|8294.3|8292.3|8295.8|8293.8|8290|8288|576
1730134200000|2024-10-28 16:50:00|8294|8292|8291|8289|8294.3|8292.3|8291|8289|212
1730134500000|2024-10-28 16:55:00|8290.8|8288.8|8291|8289|8291.5|8289.5|8289.3|8287.3|218
1730134800000|2024-10-28 17:00:00|8290.8|8288.8|8291|8289|8293.5|8291.5|8290.8|8288.8|227
1730135100000|2024-10-28 17:05:00|8290.8|8288.8|8295.8|8293.8|8295.8|8293.8|8290.5|8288.5|106
1730135400000|2024-10-28 17:10:00|8295.3|8293.3|8292.3|8290.3|8295.5|8293.5|8291.8|8289.8|103
1730135700000|2024-10-28 17:15:00|8292|8290|8297.8|8295.8|8298|8296|8291.8|8289.8|145
1730136000000|2024-10-28 17:20:00|8298|8296|8302.3|8300.3|8304|8302|8297.8|8295.8|726
1730136300000|2024-10-28 17:25:00|8302.5|8300.5|8303.8|8301.8|8305.3|8303.3|8302.3|8300.3|223
1730136600000|2024-10-28 17:30:00|8304|8302|8305.8|8303.8|8306.3|8304.3|8303.3|8301.3|122
1730136900000|2024-10-28 17:35:00|8306|8304|8303.8|8301.8|8306.3|8304.3|8302.8|8300.8|140
1730137200000|2024-10-28 17:40:00|8304.3|8302.3|8306.3|8304.3|8306.3|8304.3|8304.3|8302.3|164
1730137500000|2024-10-28 17:45:00|8306.5|8304.5|8305.3|8303.3|8307.8|8305.8|8305|8303|197
1730137800000|2024-10-28 17:50:00|8305|8303|8305.3|8303.3|8307|8305|8304.3|8302.3|102
1730138100000|2024-10-28 17:55:00|8305|8303|8306.3|8304.3|8307|8305|8304.3|8302.3|124
1730138400000|2024-10-28 18:00:00|8306.5|8304.5|8305.8|8303.8|8306.5|8304.5|8303.8|8301.8|107
1730138700000|2024-10-28 18:05:00|8306|8304|8305|8303|8306.8|8304.8|8305|8303|138
1730139000000|2024-10-28 18:10:00|8304.8|8302.8|8301.5|8299.5|8304.8|8302.8|8301.3|8299.3|121
1730139300000|2024-10-28 18:15:00|8301.3|8299.3|8302.3|8300.3|8302.8|8300.8|8300.8|8298.8|136
1730139600000|2024-10-28 18:20:00|8302.5|8300.5|8302.5|8300.5|8303.3|8301.3|8301.3|8299.3|86
1730139900000|2024-10-28 18:25:00|8302.8|8300.8|8304.8|8302.8|8306.3|8304.3|8302.5|8300.5|129
1730140200000|2024-10-28 18:30:00|8305|8303|8305.8|8303.8|8306.3|8304.3|8304.3|8302.3|88
1730140500000|2024-10-28 18:35:00|8305.3|8303.3|8306.8|8304.8|8306.8|8304.8|8303.3|8301.3|79
1730140800000|2024-10-28 18:40:00|8307.3|8305.3|8305.8|8303.8|8307.8|8305.8|8304.8|8302.8|48
1730141100000|2024-10-28 18:45:00|8306|8304|8307.8|8305.8|8307.8|8305.8|8304.3|8302.3|62
1730141400000|2024-10-28 18:50:00|8308|8306|8308.8|8306.8|8311|8309|8307.8|8305.8|169
1730141700000|2024-10-28 18:55:00|8308.5|8306.5|8304|8302|8308.8|8306.8|8303.5|8301.5|100
1730142000000|2024-10-28 19:00:00|8303.8|8301.8|8303|8301|8307.3|8305.3|8302|8300|198
1730142300000|2024-10-28 19:05:00|8302.8|8300.8|8300.3|8298.3|8304.8|8302.8|8300.3|8298.3|151
1730142600000|2024-10-28 19:10:00|8300|8298|8301.8|8299.8|8303.3|8301.3|8299.8|8297.8|133
1730142900000|2024-10-28 19:15:00|8301.3|8299.3|8298.3|8296.3|8301.8|8299.8|8298.3|8296.3|120
1730143200000|2024-10-28 19:20:00|8297.8|8295.8|8300.3|8298.3|8300.3|8298.3|8297.8|8295.8|72
1730143500000|2024-10-28 19:25:00|8299.8|8297.8|8300.8|8298.8|8302.3|8300.3|8299.8|8297.8|61
1730143800000|2024-10-28 19:30:00|8301|8299|8303|8301|8303|8301|8300|8298|103
1730144100000|2024-10-28 19:35:00|8302.8|8300.8|8300.3|8298.3|8302.8|8300.8|8299.3|8297.3|19
1730144400000|2024-10-28 19:40:00|8300.5|8298.5|8301.8|8299.8|8302.3|8300.3|8300.3|8298.3|33
1730144700000|2024-10-28 19:45:00|8302|8300|8301|8299|8302|8300|8299|8297|43
1730145000000|2024-10-28 19:50:00|8300.8|8298.8|8302|8300|8302|8300|8299.8|8297.8|82
1730145300000|2024-10-28 19:55:00|8301.8|8299.8|8300.5|8298.5|8302.8|8300.8|8300|8298|178
1730145600000|2024-10-28 20:00:00|8300.8|8298.8|8298.8|8296.8|8301.5|8299.5|8298|8296|61
1730145900000|2024-10-28 20:05:00|8298.3|8296.3|8299.8|8297.8|8300.3|8298.3|8297.8|8295.8|39
1730146200000|2024-10-28 20:10:00|8299.3|8297.3|8299.3|8297.3|8300.8|8298.8|8298.8|8296.8|54
1730146500000|2024-10-28 20:15:00|8299|8297|8299.3|8297.3|8300.3|8298.3|8299|8297|19
1730146800000|2024-10-28 20:20:00|8299|8297|8298.8|8296.8|8299|8297|8298.3|8296.3|45
1730147100000|2024-10-28 20:25:00|8299.3|8297.3|8298.8|8296.8|8299.5|8297.5|8297.8|8295.8|50
1730147400000|2024-10-28 20:30:00|8298.3|8296.3|8299.8|8297.8|8299.8|8297.8|8298.3|8296.3|48
1730147700000|2024-10-28 20:35:00|8299.5|8297.5|8299.5|8297.5|8300.8|8298.8|8299.3|8297.3|27
1730148000000|2024-10-28 20:40:00|8299.3|8297.3|8300.3|8298.3|8300.5|8298.5|8299.3|8297.3|54
1730148300000|2024-10-28 20:45:00|8300.5|8298.5|8300|8298|8300.8|8298.8|8300|8298|22
1730148600000|2024-10-28 20:50:00|8300.3|8298.3|8297.3|8295.3|8300.8|8298.8|8297.3|8295.3|147
1730148900000|2024-10-28 20:55:00|8296.8|8294.8|8299.1|8295.1|8299.1|8296.5|8296.5|8294.5|25
1730149200000|2024-10-28 21:00:00|8299.4|8295.4|8298.7|8294.7|8299.4|8295.4|8298.3|8294.3|0
1730149800000|2024-10-28 21:10:00|8298.5|8294.5|8298.9|8294.9|8298.9|8294.9|8297.7|8293.7|0
1730150100000|2024-10-28 21:15:00|8299.2|8295.2|8299.1|8295.1|8299.4|8295.4|8299|8295|0
1730150400000|2024-10-28 21:20:00|8299.2|8295.2|8299|8295|8299.3|8295.3|8299|8295|0
1730150700000|2024-10-28 21:25:00|8299.1|8295.1|8299|8295|8299.3|8295.3|8298.9|8294.9|0
1730151000000|2024-10-28 21:30:00|8299.1|8295.1|8299.2|8295.2|8299.3|8295.3|8299.1|8295.1|0
1730151300000|2024-10-28 21:35:00|8299.3|8295.3|8299.5|8295.5|8299.5|8295.5|8299.2|8295.2|0
1730151600000|2024-10-28 21:40:00|8299.4|8295.4|8299.1|8295.1|8299.4|8295.4|8298.7|8294.7|0
1730151900000|2024-10-28 21:45:00|8299.2|8295.2|8299|8295|8299.2|8295.2|8299|8295|0
1730152200000|2024-10-28 21:50:00|8299.1|8295.1|8300.9|8296.9|8300.9|8296.9|8299.1|8295.1|0
1730152500000|2024-10-28 21:55:00|8300.8|8296.8|8300.8|8296.8|8301.1|8297.1|8300.6|8296.6|0
1730152800000|2024-10-28 22:00:00|8300.7|8296.7|8299.2|8295.2|8301.5|8297.5|8298.8|8294.8|0
1730153100000|2024-10-28 22:05:00|8299.1|8295.1|8296.1|8292.1|8299.1|8295.1|8296|8292|0
1730153400000|2024-10-28 22:10:00|8296|8292|8295.4|8291.4|8296.1|8292.1|8294.3|8290.3|0
1730153700000|2024-10-28 22:15:00|8295.3|8291.3|8295.1|8291.1|8295.4|8291.4|8293.1|8289.1|0
1730154000000|2024-10-28 22:20:00|8295|8291|8296.2|8292.2|8296.7|8292.7|8294.9|8290.9|0
1730154300000|2024-10-28 22:25:00|8296.3|8292.3|8294.6|8290.6|8296.5|8292.5|8294.4|8290.4|0
1730154600000|2024-10-28 22:30:00|8294.4|8290.4|8295.8|8291.8|8296|8292|8294.4|8290.4|0
1730154900000|2024-10-28 22:35:00|8295.7|8291.7|8296|8292|8296.2|8292.2|8295.6|8291.6|0
1730155200000|2024-10-28 22:40:00|8296.1|8292.1|8296.5|8292.5|8296.8|8292.8|8295.9|8291.9|0
1730155500000|2024-10-28 22:45:00|8296.6|8292.6|8294.9|8290.9|8296.7|8292.7|8294.5|8290.5|0
1730155800000|2024-10-28 22:50:00|8295|8291|8296.4|8292.4|8296.4|8292.4|8295|8291|0
1730156100000|2024-10-28 22:55:00|8296.5|8292.5|8296.9|8292.9|8296.9|8292.9|8296.1|8292.1|0
1730156400000|2024-10-28 23:00:00|8297|8293|8296.9|8292.9|8298.3|8294.3|8296.9|8292.9|0
1730156700000|2024-10-28 23:05:00|8297|8293|8296.9|8292.9|8298.5|8294.5|8296.4|8292.4|0
1730157000000|2024-10-28 23:10:00|8297.1|8293.1|8296.3|8292.3|8297.1|8293.1|8295.9|8291.9|0
1730157300000|2024-10-28 23:15:00|8296.4|8292.4|8295.9|8291.9|8297.1|8293.1|8295.9|8291.9|0
1730157600000|2024-10-28 23:20:00|8295.8|8291.8|8296.7|8292.7|8297|8293|8295.4|8291.4|0
1730157900000|2024-10-28 23:25:00|8296.6|8292.6|8295.5|8291.5|8296.6|8292.6|8295.5|8291.5|0
1730158200000|2024-10-28 23:30:00|8295.4|8291.4|8295.7|8291.7|8296.4|8292.4|8295.2|8291.2|0
1730158500000|2024-10-28 23:35:00|8295.8|8291.8|8295.8|8291.8|8296.4|8292.4|8295.6|8291.6|0
1730158800000|2024-10-28 23:40:00|8296|8292|8296.4|8292.4|8297.2|8293.2|8296|8292|0
1730159100000|2024-10-28 23:45:00|8296.5|8292.5|8294|8290|8296.9|8292.9|8294|8290|0
1730159400000|2024-10-28 23:50:00|8294.1|8290.1|8294.3|8290.3|8295.1|8291.1|8294|8290|0
1730159700000|2024-10-28 23:55:00|8294.4|8290.4|8296.3|8292.3|8296.3|8292.3|8294.3|8290.3|0
1730160000000|2024-10-29 00:00:00|8296.6|8292.6|8295.7|8291.7|8297.4|8293.4|8295.7|8291.7|0
1730160300000|2024-10-29 00:05:00|8295.8|8291.8|8290.9|8286.9|8295.9|8291.9|8289.7|8285.7|0
1730160600000|2024-10-29 00:10:00|8291.1|8287.1|8294.1|8290.1|8294.1|8290.1|8290.9|8286.9|0
1730160900000|2024-10-29 00:15:00|8294|8290|8293.6|8289.6|8295.5|8291.5|8291.1|8287.1|0
1730161200000|2024-10-29 00:20:00|8294.5|8290.5|8294.8|8290.8|8295.6|8291.6|8293.3|8289.3|0
1730161500000|2024-10-29 00:25:00|8294.7|8290.7|8299|8295|8299.1|8295.1|8294.6|8290.6|0
1730161800000|2024-10-29 00:30:00|8298.9|8294.9|8296.9|8292.9|8298.9|8294.9|8295|8291|0
1730162100000|2024-10-29 00:35:00|8297.1|8293.1|8296.5|8292.5|8299.1|8295.1|8296.5|8292.5|0
1730162400000|2024-10-29 00:40:00|8296|8292|8295.9|8291.9|8296.9|8292.9|8295.9|8291.9|0
1730162700000|2024-10-29 00:45:00|8295.1|8291.1|8296.9|8292.9|8297.2|8293.2|8294.1|8290.1|0
1730163000000|2024-10-29 00:50:00|8296.8|8292.8|8297.7|8293.7|8298.8|8294.8|8295|8291|0
1730163300000|2024-10-29 00:55:00|8297.8|8293.8|8296.6|8292.6|8298.7|8294.7|8295.8|8291.8|0
1730163600000|2024-10-29 01:00:00|8296.5|8292.5|8288|8285|8297|8294|8283.8|8280.8|85
1730163900000|2024-10-29 01:05:00|8287.8|8284.8|8287.3|8284.3|8288|8285|8285.5|8282.5|42
1730164200000|2024-10-29 01:10:00|8287.5|8284.5|8285.8|8282.8|8287.8|8284.8|8285.8|8282.8|19
1730164500000|2024-10-29 01:15:00|8285.3|8282.3|8289.5|8286.5|8289.5|8286.5|8285.3|8282.3|25
1730164800000|2024-10-29 01:20:00|8289.8|8286.8|8293.8|8290.8|8294.3|8291.3|8289.8|8286.8|19
1730165100000|2024-10-29 01:25:00|8294|8291|8295.5|8292.5|8295.5|8292.5|8293.3|8290.3|6
1730165400000|2024-10-29 01:30:00|8295.3|8292.3|8295|8292|8297.3|8294.3|8293.8|8290.8|26
1730165700000|2024-10-29 01:35:00|8295.3|8292.3|8296.8|8293.8|8297.8|8294.8|8295.3|8292.3|13
1730166000000|2024-10-29 01:40:00|8297.3|8294.3|8295.8|8292.8|8297.5|8294.5|8295|8292|16
1730166300000|2024-10-29 01:45:00|8296.3|8293.3|8290|8287|8296.5|8293.5|8289.3|8286.3|29
1730166600000|2024-10-29 01:50:00|8290.5|8287.5|8290.5|8287.5|8292.5|8289.5|8288.8|8285.8|26
1730166900000|2024-10-29 01:55:00|8291.3|8288.3|8292.3|8289.3|8292.3|8289.3|8289.5|8286.5|16
1730167200000|2024-10-29 02:00:00|8292.5|8289.5|8290.3|8287.3|8293.3|8290.3|8290.3|8287.3|12
1730167500000|2024-10-29 02:05:00|8290.8|8287.8|8292.5|8289.5|8293|8290|8290.8|8287.8|6
1730167800000|2024-10-29 02:10:00|8292.8|8289.8|8294.3|8291.3|8295.8|8292.8|8292.5|8289.5|7
1730168100000|2024-10-29 02:15:00|8294|8291|8294|8291|8296.8|8293.8|8293.5|8290.5|26
1730168400000|2024-10-29 02:20:00|8294.3|8291.3|8294.8|8291.8|8295.8|8292.8|8294|8291|25
1730168700000|2024-10-29 02:25:00|8295.5|8292.5|8298.3|8295.3|8299|8296|8293.3|8290.3|58
1730169000000|2024-10-29 02:30:00|8298.5|8295.5|8294.5|8291.5|8299|8296|8293.8|8290.8|23
1730169300000|2024-10-29 02:35:00|8294.8|8291.8|8293.5|8290.5|8296.5|8293.5|8292.8|8289.8|12
1730169600000|2024-10-29 02:40:00|8293.3|8290.3|8293.5|8290.5|8295.8|8292.8|8293|8290|11
1730169900000|2024-10-29 02:45:00|8294|8291|8294.3|8291.3|8295.5|8292.5|8293.8|8290.8|3
1730170200000|2024-10-29 02:50:00|8294|8291|8294.5|8291.5|8295.5|8292.5|8291.5|8288.5|19
1730170500000|2024-10-29 02:55:00|8295|8292|8294.3|8291.3|8295.3|8292.3|8292.3|8289.3|29
1730170800000|2024-10-29 03:00:00|8294.5|8291.5|8295.3|8292.3|8295.8|8292.8|8292.5|8289.5|7
1730171100000|2024-10-29 03:05:00|8295.5|8292.5|8297.8|8294.8|8297.8|8294.8|8295|8292|4
1730171400000|2024-10-29 03:10:00|8298|8295|8297.3|8294.3|8299|8296|8297|8294|15
1730171700000|2024-10-29 03:15:00|8297|8294|8296.8|8293.8|8297.8|8294.8|8296|8293|13
1730172000000|2024-10-29 03:20:00|8296.5|8293.5|8296.5|8293.5|8298|8295|8296|8293|10
1730172300000|2024-10-29 03:25:00|8296.8|8293.8|8297|8294|8297.3|8294.3|8294|8291|15
1730172600000|2024-10-29 03:30:00|8296.8|8293.8|8293.8|8290.8|8296.8|8293.8|8293.5|8290.5|20
1730172900000|2024-10-29 03:35:00|8293.5|8290.5|8291.8|8288.8|8293.5|8290.5|8291.5|8288.5|1
1730173200000|2024-10-29 03:40:00|8291.5|8288.5|8293|8290|8294.5|8291.5|8291.5|8288.5|1
1730173500000|2024-10-29 03:45:00|8292.8|8289.8|8289|8286|8293.5|8290.5|8288.8|8285.8|8
1730173800000|2024-10-29 03:50:00|8288.8|8285.8|8285|8282|8291.3|8288.3|8285|8282|7
1730174100000|2024-10-29 03:55:00|8285.3|8282.3|8286|8283|8287.8|8284.8|8284.5|8281.5|0
1730174400000|2024-10-29 04:00:00|8286.3|8283.3|8287.5|8284.5|8288|8285|8284|8281|54
1730174700000|2024-10-29 04:05:00|8288.3|8285.3|8291.8|8288.8|8293.8|8290.8|8287.3|8284.3|108
1730175000000|2024-10-29 04:10:00|8292|8289|8293|8290|8293.3|8290.3|8290.3|8287.3|39
1730175300000|2024-10-29 04:15:00|8292.8|8289.8|8294.3|8291.3|8294.3|8291.3|8291|8288|53
1730175600000|2024-10-29 04:20:00|8294|8291|8295|8292|8295|8292|8292.5|8289.5|38
1730175900000|2024-10-29 04:25:00|8294.8|8291.8|8295.5|8292.5|8296|8293|8294|8291|43
1730176200000|2024-10-29 04:30:00|8295.8|8292.8|8296.3|8293.3|8297|8294|8295.3|8292.3|51
1730176500000|2024-10-29 04:35:00|8296|8293|8296|8293|8297|8294|8294.5|8291.5|70
1730176800000|2024-10-29 04:40:00|8296.5|8293.5|8296|8293|8297.3|8294.3|8295.3|8292.3|52
1730177100000|2024-10-29 04:45:00|8296.5|8293.5|8296|8293|8297.5|8294.5|8295.3|8292.3|22
1730177400000|2024-10-29 04:50:00|8296.3|8293.3|8296|8293|8297|8294|8295.3|8292.3|22
1730177700000|2024-10-29 04:55:00|8296.5|8293.5|8297.3|8294.3|8298|8295|8296.5|8293.5|9
1730178000000|2024-10-29 05:00:00|8297.5|8294.5|8297|8294|8297.5|8294.5|8295.3|8292.3|40
1730178300000|2024-10-29 05:05:00|8296.8|8293.8|8295.3|8292.3|8296.8|8293.8|8294.8|8291.8|25
1730178600000|2024-10-29 05:10:00|8295|8292|8296.8|8293.8|8297|8294|8294.5|8291.5|2
1730178900000|2024-10-29 05:15:00|8296.5|8293.5|8296.3|8293.3|8297|8294|8295.3|8292.3|11
1730179200000|2024-10-29 05:20:00|8296.8|8293.8|8296|8293|8297|8294|8295.8|8292.8|6
1730179500000|2024-10-29 05:25:00|8296.3|8293.3|8299.5|8296.5|8299.5|8296.5|8296.3|8293.3|15
1730179800000|2024-10-29 05:30:00|8299.8|8296.8|8301.8|8298.8|8302|8299|8299.3|8296.3|8
1730180100000|2024-10-29 05:35:00|8302.3|8299.3|8302.5|8299.5|8302.8|8299.8|8301|8298|16
1730180400000|2024-10-29 05:40:00|8301.8|8298.8|8302|8299|8302.3|8299.3|8299.3|8296.3|30
1730180700000|2024-10-29 05:45:00|8302.5|8299.5|8303|8300|8304|8301|8300.8|8297.8|46
1730181000000|2024-10-29 05:50:00|8303.3|8300.3|8302.3|8299.3|8303.5|8300.5|8300.8|8297.8|42
1730181300000|2024-10-29 05:55:00|8302.5|8299.5|8304.3|8301.3|8305|8302|8302.5|8299.5|13
1730181600000|2024-10-29 06:00:00|8304.8|8301.8|8305.8|8302.8|8306.5|8303.5|8303.8|8300.8|42
1730181900000|2024-10-29 06:05:00|8306|8303|8308|8305|8308.3|8305.3|8306|8303|36
1730182200000|2024-10-29 06:10:00|8308.3|8305.3|8306.5|8303.5|8308.3|8305.3|8306.3|8303.3|36
1730182500000|2024-10-29 06:15:00|8306.8|8303.8|8307|8304|8307.8|8304.8|8306|8303|10
1730182800000|2024-10-29 06:20:00|8307.5|8304.5|8307|8304|8308.3|8305.3|8307|8304|19
1730183100000|2024-10-29 06:25:00|8308|8305|8310.3|8307.3|8310.5|8307.5|8308|8305|32
1730183400000|2024-10-29 06:30:00|8309.8|8306.8|8312.8|8309.8|8313|8310|8309.5|8306.5|57
1730183700000|2024-10-29 06:35:00|8313|8310|8313.5|8310.5|8314.5|8311.5|8312.5|8309.5|30
1730184000000|2024-10-29 06:40:00|8313.3|8310.3|8313.5|8310.5|8314.3|8311.3|8312.8|8309.8|20
1730184300000|2024-10-29 06:45:00|8314.3|8311.3|8315|8312|8315.3|8312.3|8313.8|8310.8|26
1730184600000|2024-10-29 06:50:00|8314.5|8311.5|8313.5|8310.5|8314.8|8311.8|8313.3|8310.3|22
1730184900000|2024-10-29 06:55:00|8313.8|8310.8|8313.3|8310.3|8314|8311|8312.5|8309.5|25
1730185200000|2024-10-29 07:00:00|8313|8310|8318.5|8316.5|8319.8|8317.8|8313|8310|483
1730185500000|2024-10-29 07:05:00|8318.8|8316.8|8313.5|8311.5|8322|8320|8313.5|8311.5|172
1730185800000|2024-10-29 07:10:00|8314.5|8312.5|8316.5|8314.5|8317.3|8315.3|8313.3|8311.3|161
1730186100000|2024-10-29 07:15:00|8316.8|8314.8|8313.5|8311.5|8317.3|8315.3|8313|8311|207
1730186400000|2024-10-29 07:20:00|8313.8|8311.8|8318.3|8316.3|8323|8321|8313.8|8311.8|184
1730186700000|2024-10-29 07:25:00|8317.5|8315.5|8322|8320|8322.3|8320.3|8317.5|8315.5|141
1730187000000|2024-10-29 07:30:00|8322.3|8320.3|8325|8323|8327|8325|8322.3|8320.3|262
1730187300000|2024-10-29 07:35:00|8325.3|8323.3|8323|8321|8327.5|8325.5|8323|8321|296
1730187600000|2024-10-29 07:40:00|8323.3|8321.3|8320.5|8318.5|8324.8|8322.8|8320|8318|130
1730187900000|2024-10-29 07:45:00|8320.8|8318.8|8319|8317|8321.5|8319.5|8316.5|8314.5|123
1730188200000|2024-10-29 07:50:00|8319.3|8317.3|8320.5|8318.5|8321.3|8319.3|8319.3|8317.3|116
1730188500000|2024-10-29 07:55:00|8319.8|8317.8|8312.5|8310.5|8323|8321|8310.5|8308.5|529
1730188800000|2024-10-29 08:00:00|8312|8311|8314.8|8313.8|8326.8|8325.8|8312|8311|2831
1730189100000|2024-10-29 08:05:00|8314|8313|8308.5|8307.5|8314|8313|8301.5|8300.5|1066
1730189400000|2024-10-29 08:10:00|8308.3|8307.3|8298.5|8297.5|8310.3|8309.3|8297|8296|856
1730189700000|2024-10-29 08:15:00|8298.3|8297.3|8296.5|8295.5|8299|8298|8293|8292|655
1730190000000|2024-10-29 08:20:00|8296.3|8295.3|8292.3|8291.3|8298|8297|8289.5|8288.5|551
1730190300000|2024-10-29 08:25:00|8291.8|8290.8|8297|8296|8297.8|8296.8|8287.5|8286.5|641
1730190600000|2024-10-29 08:30:00|8296.8|8295.8|8305|8304|8306|8305|8296.8|8295.8|746
1730190900000|2024-10-29 08:35:00|8304.8|8303.8|8310.5|8309.5|8310.8|8309.8|8301.8|8300.8|386
1730191200000|2024-10-29 08:40:00|8310.3|8309.3|8310|8309|8311.3|8310.3|8307.5|8306.5|369
1730191500000|2024-10-29 08:45:00|8309.8|8308.8|8315.3|8314.3|8317.3|8316.3|8308.8|8307.8|411
1730191800000|2024-10-29 08:50:00|8315.5|8314.5|8310.3|8309.3|8317.3|8316.3|8309.8|8308.8|306
1730192100000|2024-10-29 08:55:00|8309.8|8308.8|8306.3|8305.3|8311.3|8310.3|8303.8|8302.8|374
1730192400000|2024-10-29 09:00:00|8305.8|8304.8|8309.5|8308.5|8310.5|8309.5|8304|8303|296
1730192700000|2024-10-29 09:05:00|8309.3|8308.3|8317|8316|8317.5|8316.5|8309.3|8308.3|294
1730193000000|2024-10-29 09:10:00|8317.3|8316.3|8308.8|8307.8|8317.3|8316.3|8307.8|8306.8|261
1730193300000|2024-10-29 09:15:00|8309.3|8308.3|8312.8|8311.8|8313.3|8312.3|8306.8|8305.8|368
1730193600000|2024-10-29 09:20:00|8312.5|8311.5|8315.5|8314.5|8320.5|8319.5|8310.8|8309.8|375
1730193900000|2024-10-29 09:25:00|8315.8|8314.8|8320.3|8319.3|8322.3|8321.3|8315.5|8314.5|331
1730194200000|2024-10-29 09:30:00|8320.5|8319.5|8324|8323|8326.5|8325.5|8318.5|8317.5|471
1730194500000|2024-10-29 09:35:00|8324.3|8323.3|8322.8|8321.8|8325.5|8324.5|8322|8321|296
1730194800000|2024-10-29 09:40:00|8323.5|8322.5|8323.3|8322.3|8324.8|8323.8|8320|8319|370
1730195100000|2024-10-29 09:45:00|8323.8|8322.8|8320|8319|8324.3|8323.3|8317.3|8316.3|274
1730195400000|2024-10-29 09:50:00|8319.8|8318.8|8318|8317|8323.3|8322.3|8316.3|8315.3|329
1730195700000|2024-10-29 09:55:00|8318.3|8317.3|8315.3|8314.3|8319.8|8318.8|8315.3|8314.3|294
1730196000000|2024-10-29 10:00:00|8314.8|8313.8|8312.8|8311.8|8315.3|8314.3|8308|8307|489
1730196300000|2024-10-29 10:05:00|8312.3|8311.3|8312.5|8311.5|8313.3|8312.3|8305.8|8304.8|347
1730196600000|2024-10-29 10:10:00|8312|8311|8306.5|8305.5|8314.3|8313.3|8306.5|8305.5|224
1730196900000|2024-10-29 10:15:00|8306.3|8305.3|8299.3|8298.3|8306.8|8305.8|8298|8297|271
1730197200000|2024-10-29 10:20:00|8299|8298|8297.8|8296.8|8300.3|8299.3|8295.8|8294.8|232
1730197500000|2024-10-29 10:25:00|8297.5|8296.5|8297|8296|8299.3|8298.3|8294.8|8293.8|321
1730197800000|2024-10-29 10:30:00|8296.8|8295.8|8295.8|8294.8|8300.3|8299.3|8295.5|8294.5|277
1730198100000|2024-10-29 10:35:00|8296.3|8295.3|8296.3|8295.3|8298.8|8297.8|8294.5|8293.5|187
1730198400000|2024-10-29 10:40:00|8296.5|8295.5|8296|8295|8296.5|8295.5|8294|8293|105
1730198700000|2024-10-29 10:45:00|8296.3|8295.3|8297.5|8296.5|8299.8|8298.8|8294.3|8293.3|221
1730199000000|2024-10-29 10:50:00|8297.8|8296.8|8300|8299|8300.8|8299.8|8295.3|8294.3|161
1730199300000|2024-10-29 10:55:00|8300.3|8299.3|8294|8293|8301.5|8300.5|8294|8293|160
1730199600000|2024-10-29 11:00:00|8294.5|8293.5|8299.7|8298.7|8300|8299|8293.5|8292.5|341
1730199900000|2024-10-29 11:05:00|8299.5|8298.5|8293|8292|8299.5|8298.5|8292.5|8291.5|238
1730200200000|2024-10-29 11:10:00|8293.5|8292.5|8291.5|8290.5|8295|8294|8288.7|8287.7|416
1730200500000|2024-10-29 11:15:00|8291.2|8290.2|8293|8292|8297|8296|8291|8290|234
1730200800000|2024-10-29 11:20:00|8292.7|8291.7|8298|8297|8298.5|8297.5|8292.2|8291.2|200
1730201100000|2024-10-29 11:25:00|8297.7|8296.7|8294.9|8293.9|8297.7|8296.7|8294.2|8293.2|210
1730201400000|2024-10-29 11:30:00|8294.7|8293.7|8290.7|8289.7|8295.9|8294.9|8290.7|8289.7|154
1730201700000|2024-10-29 11:35:00|8290.4|8289.4|8290.2|8289.2|8291.9|8290.9|8289.7|8288.7|145
1730202000000|2024-10-29 11:40:00|8289.7|8288.7|8295.4|8294.4|8295.7|8294.7|8287.9|8286.9|291
1730202300000|2024-10-29 11:45:00|8295.2|8294.2|8297.7|8296.7|8298.7|8297.7|8294.2|8293.2|336
1730202600000|2024-10-29 11:50:00|8297.9|8296.9|8290.9|8289.9|8298.2|8297.2|8290.9|8289.9|142
1730202900000|2024-10-29 11:55:00|8290.7|8289.7|8287.2|8286.2|8291.2|8290.2|8285.2|8284.2|314
1730203200000|2024-10-29 12:00:00|8286.9|8285.9|8281.2|8280.2|8288.2|8287.2|8280.7|8279.7|487
1730203500000|2024-10-29 12:05:00|8280.9|8279.9|8284.2|8283.2|8284.7|8283.7|8280.9|8279.9|240
1730203800000|2024-10-29 12:10:00|8283.9|8282.9|8281.1|8280.1|8283.9|8282.9|8279.4|8278.4|301
1730204100000|2024-10-29 12:15:00|8281.9|8280.9|8280.1|8279.1|8284.1|8283.1|8278.9|8277.9|213
1730204400000|2024-10-29 12:20:00|8279.9|8278.9|8277.9|8276.9|8280.4|8279.4|8276.1|8275.1|435
1730204700000|2024-10-29 12:25:00|8278.1|8277.1|8279.9|8278.9|8281.9|8280.9|8276.9|8275.9|305
1730205000000|2024-10-29 12:30:00|8279.6|8278.6|8276.6|8275.6|8279.9|8278.9|8274.1|8273.1|524
1730205300000|2024-10-29 12:35:00|8276.3|8275.3|8273.6|8272.6|8277.8|8276.8|8272.8|8271.8|479
1730205600000|2024-10-29 12:40:00|8273.4|8272.4|8271.4|8270.4|8274.1|8273.1|8270.4|8269.4|318
1730205900000|2024-10-29 12:45:00|8271.6|8270.6|8270.4|8269.4|8273.4|8272.4|8269.9|8268.9|414
1730206200000|2024-10-29 12:50:00|8270.1|8269.1|8260.9|8259.9|8270.4|8269.4|8260.4|8259.4|428
1730206500000|2024-10-29 12:55:00|8260.6|8259.6|8262.4|8261.4|8263.9|8262.9|8260.1|8259.1|757
1730206800000|2024-10-29 13:00:00|8261.4|8260.4|8260.4|8259.4|8263.4|8262.4|8258.6|8257.6|559
1730207100000|2024-10-29 13:05:00|8260.1|8259.1|8263.1|8262.1|8265.9|8264.9|8259.9|8258.9|589
1730207400000|2024-10-29 13:10:00|8262.9|8261.9|8257.4|8256.4|8265.1|8264.1|8257.4|8256.4|486
1730207700000|2024-10-29 13:15:00|8257.6|8256.6|8256.9|8255.9|8258.1|8257.1|8254.4|8253.4|441
1730208000000|2024-10-29 13:20:00|8256.6|8255.6|8258.6|8257.6|8259.4|8258.4|8254.6|8253.6|477
1730208300000|2024-10-29 13:25:00|8258.9|8257.9|8250.9|8249.9|8258.9|8257.9|8250.4|8249.4|703
1730208600000|2024-10-29 13:30:00|8251.4|8250.4|8248.9|8247.9|8254.1|8253.1|8245.4|8244.4|1345
1730208900000|2024-10-29 13:35:00|8249.4|8248.4|8246.4|8245.4|8251.1|8250.1|8243.6|8242.6|990
1730209200000|2024-10-29 13:40:00|8246.6|8245.6|8243.9|8242.9|8248.9|8247.9|8240.9|8239.9|717
1730209500000|2024-10-29 13:45:00|8243.4|8242.4|8246.1|8245.1|8249.4|8248.4|8243.4|8242.4|761
1730209800000|2024-10-29 13:50:00|8245.9|8244.9|8260.4|8259.4|8260.4|8259.4|8245.9|8244.9|601
1730210100000|2024-10-29 13:55:00|8260.6|8259.6|8256.6|8255.6|8264.4|8263.4|8256.4|8255.4|744
1730210400000|2024-10-29 14:00:00|8257.4|8256.4|8258.4|8257.4|8260.4|8259.4|8250.6|8249.6|973
1730210700000|2024-10-29 14:05:00|8258.1|8257.1|8255.6|8254.6|8262.1|8261.1|8253.6|8252.6|423
1730211000000|2024-10-29 14:10:00|8255.4|8254.4|8253.6|8252.6|8261.6|8260.6|8253.4|8252.4|531
1730211300000|2024-10-29 14:15:00|8253.4|8252.4|8249.9|8248.9|8257.4|8256.4|8249.9|8248.9|446
1730211600000|2024-10-29 14:20:00|8249.4|8248.4|8257.4|8256.4|8257.9|8256.9|8249.4|8248.4|458
1730211900000|2024-10-29 14:25:00|8256.9|8255.9|8244.6|8243.6|8258.4|8257.4|8243.6|8242.6|727
1730212200000|2024-10-29 14:30:00|8244.4|8243.4|8243.6|8242.6|8244.9|8243.9|8239.4|8238.4|1172
1730212500000|2024-10-29 14:35:00|8243.4|8242.4|8252.4|8251.4|8253.4|8252.4|8240.4|8239.4|569
1730212800000|2024-10-29 14:40:00|8251.9|8250.9|8241.9|8240.9|8253.6|8252.6|8241.9|8240.9|543
1730213100000|2024-10-29 14:45:00|8241.4|8240.4|8235.4|8234.4|8242.1|8241.1|8232.9|8231.9|884
1730213400000|2024-10-29 14:50:00|8235.6|8234.6|8236.9|8235.9|8238.9|8237.9|8233.9|8232.9|638
1730213700000|2024-10-29 14:55:00|8236.6|8235.6|8240.4|8239.4|8242.6|8241.6|8234.1|8233.1|612
1730214000000|2024-10-29 15:00:00|8239.4|8238.4|8232.4|8231.4|8242.9|8241.9|8232.4|8231.4|849
1730214300000|2024-10-29 15:05:00|8232.6|8231.6|8228.6|8227.6|8236.4|8235.4|8225.4|8224.4|797
1730214600000|2024-10-29 15:10:00|8229.4|8228.4|8231.9|8230.9|8232.2|8231.2|8226.7|8225.7|707
1730214900000|2024-10-29 15:15:00|8231.7|8230.7|8229.2|8228.2|8234.9|8233.9|8228.9|8227.9|728
1730215200000|2024-10-29 15:20:00|8229.7|8228.7|8223.7|8222.7|8230.2|8229.2|8223.2|8222.2|516
1730215500000|2024-10-29 15:25:00|8223.4|8222.4|8225.2|8224.2|8226.9|8225.9|8222.7|8221.7|598
1730215800000|2024-10-29 15:30:00|8225.4|8224.4|8224.2|8223.2|8227.7|8226.7|8222.9|8221.9|643
1730216100000|2024-10-29 15:35:00|8224.7|8223.7|8225.2|8224.2|8225.9|8224.9|8220.4|8219.4|530
1730216400000|2024-10-29 15:40:00|8224.9|8223.9|8222.2|8221.2|8225.4|8224.4|8220.9|8219.9|320
1730216700000|2024-10-29 15:45:00|8222.4|8221.4|8220.2|8219.2|8224.2|8223.2|8219.9|8218.9|671
1730217000000|2024-10-29 15:50:00|8221.2|8220.2|8217.4|8216.4|8221.4|8220.4|8214.7|8213.7|978
1730217300000|2024-10-29 15:55:00|8217.7|8216.7|8219.4|8218.4|8220.7|8219.7|8216.2|8215.2|477
1730217600000|2024-10-29 16:00:00|8219.7|8218.7|8222.9|8221.9|8225.4|8224.4|8219.2|8218.2|831
1730217900000|2024-10-29 16:05:00|8222.7|8221.7|8221.4|8220.4|8225.7|8224.7|8221.4|8220.4|803
1730218200000|2024-10-29 16:10:00|8221.7|8220.7|8221.7|8220.7|8224.7|8223.7|8220.9|8219.9|900
1730218500000|2024-10-29 16:15:00|8222.2|8221.2|8222.2|8221.2|8223.2|8222.2|8218.9|8217.9|1124
1730218800000|2024-10-29 16:20:00|8221.7|8220.7|8220.2|8219.2|8221.7|8220.7|8218.7|8217.7|1410
1730219100000|2024-10-29 16:25:00|8220.4|8219.4|8221.2|8219.2|8223.7|8222.7|8219.7|8218.4|2738
1730219400000|2024-10-29 16:30:00|8220.7|8218.7|8220.2|8218.2|8222.7|8220.7|8216.9|8214.9|4911
1730219700000|2024-10-29 16:35:00|8219.7|8217.7|8219.4|8217.4|8222.7|8220.7|8217.2|8215.2|1335
1730220000000|2024-10-29 16:40:00|8219.7|8217.7|8219.7|8217.7|8221.7|8219.7|8218.4|8216.4|591
1730220300000|2024-10-29 16:45:00|8219.9|8217.9|8220.4|8218.4|8220.9|8218.9|8217.9|8215.9|278
1730220600000|2024-10-29 16:50:00|8220.2|8218.2|8223.2|8221.2|8224.2|8222.2|8220.2|8218.2|328
1730220900000|2024-10-29 16:55:00|8223.4|8221.4|8221.9|8219.9|8224.9|8222.9|8219.7|8217.7|408
1730221200000|2024-10-29 17:00:00|8221.7|8219.7|8220.4|8218.4|8224.7|8222.7|8220.2|8218.2|624
1730221500000|2024-10-29 17:05:00|8220.7|8218.7|8221.2|8219.2|8222.2|8220.2|8220.2|8218.2|365
1730221800000|2024-10-29 17:10:00|8220.7|8218.7|8220.2|8218.2|8220.7|8218.7|8217.7|8215.7|222
1730222100000|2024-10-29 17:15:00|8219.9|8217.9|8218.7|8216.7|8221.4|8219.4|8218.2|8216.2|208
1730222400000|2024-10-29 17:20:00|8219.2|8217.2|8217.2|8215.2|8219.2|8217.2|8215.9|8213.9|289
1730222700000|2024-10-29 17:25:00|8217.4|8215.4|8213.7|8211.7|8217.7|8215.7|8212.4|8210.4|430
1730223000000|2024-10-29 17:30:00|8213.4|8211.4|8210.9|8208.9|8213.4|8211.4|8209.2|8207.2|377
1730223300000|2024-10-29 17:35:00|8210.7|8208.7|8210.7|8208.7|8212.2|8210.2|8209.9|8207.9|184
1730223600000|2024-10-29 17:40:00|8210.2|8208.2|8207.7|8205.7|8211.9|8209.9|8206.7|8204.7|279
1730223900000|2024-10-29 17:45:00|8208.2|8206.2|8209.2|8207.2|8209.7|8207.7|8207.7|8205.7|216
1730224200000|2024-10-29 17:50:00|8209.7|8207.7|8211.2|8209.2|8211.7|8209.7|8208.4|8206.4|229
1730224500000|2024-10-29 17:55:00|8210.9|8208.9|8210.7|8208.7|8211.7|8209.7|8208.9|8206.9|169
1730224800000|2024-10-29 18:00:00|8210.4|8208.4|8211.7|8209.7|8213.7|8211.7|8210.2|8208.2|144
1730225100000|2024-10-29 18:05:00|8212.2|8210.2|8211.2|8209.2|8213.4|8211.4|8210.7|8208.7|173
1730225400000|2024-10-29 18:10:00|8211.4|8209.4|8209.7|8207.7|8211.7|8209.7|8209.2|8207.2|195
1730225700000|2024-10-29 18:15:00|8209.4|8207.4|8211.7|8209.7|8211.7|8209.7|8208.7|8206.7|262
1730226000000|2024-10-29 18:20:00|8212.2|8210.2|8210.9|8208.9|8212.2|8210.2|8209.7|8207.7|206
1730226300000|2024-10-29 18:25:00|8210.7|8208.7|8211.2|8209.2|8211.2|8209.2|8209.2|8207.2|224
1730226600000|2024-10-29 18:30:00|8210.9|8208.9|8212.7|8210.7|8213.7|8211.7|8210.7|8208.7|229
1730226900000|2024-10-29 18:35:00|8212.9|8210.9|8212.7|8210.7|8213.7|8211.7|8211.2|8209.2|202
1730227200000|2024-10-29 18:40:00|8212.4|8210.4|8211.4|8209.4|8214.9|8212.9|8210.9|8208.9|157
1730227500000|2024-10-29 18:45:00|8211.2|8209.2|8211.7|8209.7|8213.7|8211.7|8210.7|8208.7|233
1730227800000|2024-10-29 18:50:00|8211.4|8209.4|8208.7|8206.7|8211.9|8209.9|8207.9|8205.9|163
1730228100000|2024-10-29 18:55:00|8208.4|8206.4|8208.7|8206.7|8209.7|8207.7|8208.2|8206.2|102
1730228400000|2024-10-29 19:00:00|8209.2|8207.2|8206.7|8204.7|8209.2|8207.2|8206.2|8204.2|138
1730228700000|2024-10-29 19:05:00|8206.4|8204.4|8206.2|8204.2|8206.9|8204.9|8204.7|8202.7|240
1730229000000|2024-10-29 19:10:00|8206.7|8204.7|8204.2|8202.2|8206.7|8204.7|8203.7|8201.7|182
1730229300000|2024-10-29 19:15:00|8204.7|8202.7|8204.9|8202.9|8205.2|8203.2|8203.2|8201.2|181
1730229600000|2024-10-29 19:20:00|8204.7|8202.7|8205.2|8203.2|8205.2|8203.2|8203.2|8201.2|187
1730229900000|2024-10-29 19:25:00|8204.9|8202.9|8205.2|8203.2|8205.7|8203.7|8203.7|8201.7|280
1730230200000|2024-10-29 19:30:00|8204.7|8202.7|8202.9|8200.9|8204.7|8202.7|8201.7|8199.7|385
1730230500000|2024-10-29 19:35:00|8202.7|8200.7|8202.2|8200.2|8204.7|8202.7|8201.7|8199.7|183
1730230800000|2024-10-29 19:40:00|8201.9|8199.9|8202.7|8200.7|8204.2|8202.2|8201.7|8199.7|187
1730231100000|2024-10-29 19:45:00|8202.9|8200.9|8205.4|8203.4|8205.4|8203.4|8202.2|8200.2|203
1730231400000|2024-10-29 19:50:00|8205.2|8203.2|8205.2|8203.2|8207.2|8205.2|8203.7|8201.7|229
1730231700000|2024-10-29 19:55:00|8205.4|8203.4|8206.2|8204.2|8206.2|8204.2|8204.2|8202.2|226
1730232000000|2024-10-29 20:00:00|8207.2|8205.2|8209.9|8207.9|8211.4|8209.4|8206.7|8204.7|136
1730232300000|2024-10-29 20:05:00|8209.7|8207.7|8208.4|8206.4|8210.4|8208.4|8207.9|8205.9|70
1730232600000|2024-10-29 20:10:00|8208.9|8206.9|8209.4|8207.4|8209.4|8207.4|8207.7|8205.7|26
1730232900000|2024-10-29 20:15:00|8209.2|8207.2|8209.4|8207.4|8211.2|8209.2|8209.2|8207.2|59
1730233200000|2024-10-29 20:20:00|8209.2|8207.2|8209.9|8207.9|8210.2|8208.2|8208.9|8206.9|21
1730233500000|2024-10-29 20:25:00|8209.7|8207.7|8209.2|8207.2|8210.2|8208.2|8207.9|8205.9|42
1730233800000|2024-10-29 20:30:00|8209.4|8207.4|8208.7|8206.7|8209.9|8207.9|8207.2|8205.2|86
1730234100000|2024-10-29 20:35:00|8208.9|8206.9|8207.9|8205.9|8208.9|8206.9|8207.4|8205.4|47
1730234400000|2024-10-29 20:40:00|8208.2|8206.2|8207.7|8205.7|8208.7|8206.7|8206.7|8204.7|53
1730234700000|2024-10-29 20:45:00|8208.2|8206.2|8209.7|8207.7|8209.9|8207.9|8208.2|8206.2|50
1730235000000|2024-10-29 20:50:00|8209.4|8207.4|8208.9|8206.9|8210.9|8208.9|8208.7|8206.7|41
1730235300000|2024-10-29 20:55:00|8209.2|8207.2|8207.5|8203.5|8210.7|8208.7|8207.2|8203.5|51
1730235600000|2024-10-29 21:00:00|8208.4|8204.4|8208.4|8204.4|8208.5|8204.5|8208.2|8204.2|0
1730235900000|2024-10-29 21:05:00|8208.5|8204.5|8210.5|8206.5|8210.5|8206.5|8208.5|8204.5|0
1730236200000|2024-10-29 21:10:00|8210.4|8206.4|8212|8208|8212|8208|8210.2|8206.2|0
1730236500000|2024-10-29 21:15:00|8211.9|8207.9|8210.5|8206.5|8212|8208|8210.3|8206.3|0
1730236800000|2024-10-29 21:20:00|8210.4|8206.4|8210.3|8206.3|8210.5|8206.5|8209.6|8205.6|0
1730237100000|2024-10-29 21:25:00|8210.4|8206.4|8210.4|8206.4|8210.6|8206.6|8209.4|8205.4|0
1730237400000|2024-10-29 21:30:00|8210.5|8206.5|8211|8207|8211.3|8207.3|8210|8206|0
1730237700000|2024-10-29 21:35:00|8210.8|8206.8|8211|8207|8211|8207|8210.8|8206.8|0
1730238000000|2024-10-29 21:40:00|8211.1|8207.1|8212|8208|8212.4|8208.4|8210.5|8206.5|0
1730238300000|2024-10-29 21:45:00|8211.9|8207.9|8211.6|8207.6|8212.5|8208.5|8211.4|8207.4|0
1730238600000|2024-10-29 21:50:00|8211.7|8207.7|8211.2|8207.2|8211.7|8207.7|8211.1|8207.1|0
1730238900000|2024-10-29 21:55:00|8211.3|8207.3|8211.1|8207.1|8211.3|8207.3|8211|8207|0
1730239200000|2024-10-29 22:00:00|8211.9|8207.9|8211.3|8207.3|8214|8210|8210.2|8206.2|0
1730239500000|2024-10-29 22:05:00|8211.4|8207.4|8214.8|8210.8|8215.3|8211.3|8211.4|8207.4|0
1730239800000|2024-10-29 22:10:00|8214.7|8210.7|8213.3|8209.3|8215|8211|8213|8209|0
1730240100000|2024-10-29 22:15:00|8213.2|8209.2|8213|8209|8213.7|8209.7|8212.2|8208.2|0
1730240400000|2024-10-29 22:20:00|8212.9|8208.9|8214.5|8210.5|8214.8|8210.8|8212.5|8208.5|0
1730240700000|2024-10-29 22:25:00|8214.6|8210.6|8213.3|8209.3|8214.8|8210.8|8213.1|8209.1|0
1730241000000|2024-10-29 22:30:00|8213.2|8209.2|8215.6|8211.6|8215.6|8211.6|8213.2|8209.2|0
1730241300000|2024-10-29 22:35:00|8215.7|8211.7|8215.9|8211.9|8216.1|8212.1|8215|8211|0
1730241600000|2024-10-29 22:40:00|8216|8212|8215.4|8211.4|8216.3|8212.3|8214.9|8210.9|0
1730241900000|2024-10-29 22:45:00|8215.3|8211.3|8216.2|8212.2|8216.5|8212.5|8214.9|8210.9|0
1730242200000|2024-10-29 22:50:00|8216.3|8212.3|8217.2|8213.2|8218|8214|8216|8212|0
1730242500000|2024-10-29 22:55:00|8217.3|8213.3|8216.4|8212.4|8218.1|8214.1|8216.4|8212.4|0
1730242800000|2024-10-29 23:00:00|8216.5|8212.5|8213.3|8209.3|8216.6|8212.6|8213.3|8209.3|0
1730243100000|2024-10-29 23:05:00|8213.2|8209.2|8212.3|8208.3|8214.3|8210.3|8212.1|8208.1|0
1730243400000|2024-10-29 23:10:00|8212.4|8208.4|8213.4|8209.4|8213.4|8209.4|8211.8|8207.8|0
1730243700000|2024-10-29 23:15:00|8213.5|8209.5|8214.7|8210.7|8215.5|8211.5|8212.7|8208.7|0
1730244000000|2024-10-29 23:20:00|8214.6|8210.6|8215|8211|8215|8211|8214.1|8210.1|0
1730244300000|2024-10-29 23:25:00|8214.9|8210.9|8215.2|8211.2|8216.1|8212.1|8214.6|8210.6|0
1730244600000|2024-10-29 23:30:00|8215.1|8211.1|8214.4|8210.4|8215.1|8211.1|8213.8|8209.8|0
1730244900000|2024-10-29 23:35:00|8214.3|8210.3|8213.6|8209.6|8214.6|8210.6|8213.2|8209.2|0
1730245200000|2024-10-29 23:40:00|8213.5|8209.5|8214|8210|8214.1|8210.1|8212.4|8208.4|0
1730245500000|2024-10-29 23:45:00|8213.9|8209.9|8212.7|8208.7|8214|8210|8212.7|8208.7|0
1730245800000|2024-10-29 23:50:00|8212.6|8208.6|8214.2|8210.2|8214.5|8210.5|8212.2|8208.2|0
1730246100000|2024-10-29 23:55:00|8214.3|8210.3|8214.4|8210.4|8215.8|8211.8|8214.3|8210.3|0
1730246400000|2024-10-30 00:00:00|8214.3|8210.3|8214.8|8210.8|8215|8211|8213.2|8209.2|0
1730246700000|2024-10-30 00:05:00|8214.9|8210.9|8215.8|8211.8|8216|8212|8214.2|8210.2|0
1730247000000|2024-10-30 00:10:00|8215.7|8211.7|8216.7|8212.7|8217.8|8213.8|8215.6|8211.6|0
1730247300000|2024-10-30 00:15:00|8216.6|8212.6|8213.8|8209.8|8216.6|8212.6|8210.7|8206.7|0
1730247600000|2024-10-30 00:20:00|8213.7|8209.7|8214|8210|8215.3|8211.3|8213.7|8209.7|0
1730247900000|2024-10-30 00:25:00|8214.1|8210.1|8215.4|8211.4|8216.5|8212.5|8214.1|8210.1|0
1730248200000|2024-10-30 00:30:00|8215.5|8211.5|8214.3|8210.3|8216.5|8212.5|8214.3|8210.3|0
1730248500000|2024-10-30 00:35:00|8214.4|8210.4|8216.7|8212.7|8216.7|8212.7|8214.3|8210.3|0
1730248800000|2024-10-30 00:40:00|8216.8|8212.8|8214.4|8210.4|8218.9|8214.9|8214.3|8210.3|0
1730249100000|2024-10-30 00:45:00|8214.3|8210.3|8214|8210|8215.1|8211.1|8213.7|8209.7|0
1730249400000|2024-10-30 00:50:00|8213.9|8209.9|8213.7|8209.7|8214.3|8210.3|8211.9|8207.9|0
1730249700000|2024-10-30 00:55:00|8214.2|8210.2|8213.3|8209.3|8214.5|8210.5|8213.2|8209.2|0
1730250000000|2024-10-30 01:00:00|8213.2|8209.2|8207.9|8204.9|8214.7|8211.7|8207.9|8204.9|95
1730250300000|2024-10-30 01:05:00|8207.4|8204.4|8206.2|8203.2|8207.7|8204.7|8203.4|8200.4|67
1730250600000|2024-10-30 01:10:00|8206.4|8203.4|8205.4|8202.4|8206.7|8203.7|8203.9|8200.9|60
1730250900000|2024-10-30 01:15:00|8205.7|8202.7|8204.2|8201.2|8206.9|8203.9|8203.7|8200.7|57
1730251200000|2024-10-30 01:20:00|8203.9|8200.9|8204.4|8201.4|8206.7|8203.7|8203.4|8200.4|60
1730251500000|2024-10-30 01:25:00|8203.9|8200.9|8207.2|8204.2|8207.7|8204.7|8203.9|8200.9|58
1730251800000|2024-10-30 01:30:00|8207.7|8204.7|8205.2|8202.2|8208.4|8205.4|8204.4|8201.4|74
1730252100000|2024-10-30 01:35:00|8204.7|8201.7|8205.4|8202.4|8206.2|8203.2|8204.4|8201.4|14
1730252400000|2024-10-30 01:40:00|8205.7|8202.7|8203.9|8200.9|8206.2|8203.2|8203.7|8200.7|46
1730252700000|2024-10-30 01:45:00|8203.4|8200.4|8200.9|8197.9|8203.4|8200.4|8200.9|8197.9|22
1730253000000|2024-10-30 01:50:00|8200.7|8197.7|8202.2|8199.2|8203.2|8200.2|8200.4|8197.4|57
1730253300000|2024-10-30 01:55:00|8202.4|8199.4|8200.7|8197.7|8203.2|8200.2|8200.7|8197.7|32
1730253600000|2024-10-30 02:00:00|8200.9|8197.9|8197.9|8194.9|8201.4|8198.4|8197.7|8194.7|41
1730253900000|2024-10-30 02:05:00|8197.4|8194.4|8199.7|8196.7|8199.7|8196.7|8196.7|8193.7|35
1730254200000|2024-10-30 02:10:00|8198.9|8195.9|8199.2|8196.2|8200.9|8197.9|8198.4|8195.4|29
1730254500000|2024-10-30 02:15:00|8199.9|8196.9|8199.7|8196.7|8200.7|8197.7|8199.2|8196.2|6
1730254800000|2024-10-30 02:20:00|8199.9|8196.9|8199.2|8196.2|8201.2|8198.2|8197.9|8194.9|43
1730255100000|2024-10-30 02:25:00|8198.2|8195.2|8195.9|8192.9|8198.9|8195.9|8195.7|8192.7|18
1730255400000|2024-10-30 02:30:00|8196.2|8193.2|8191.4|8188.4|8196.2|8193.2|8190.9|8187.9|22
1730255700000|2024-10-30 02:35:00|8190.9|8187.9|8190.2|8187.2|8191.4|8188.4|8186.9|8183.9|22
1730256000000|2024-10-30 02:40:00|8190.7|8187.7|8190.9|8187.9|8191.2|8188.2|8189.9|8186.9|8
1730256300000|2024-10-30 02:45:00|8191.2|8188.2|8188.7|8185.7|8191.4|8188.4|8188.4|8185.4|24
1730256600000|2024-10-30 02:50:00|8188.4|8185.4|8191.4|8188.4|8191.9|8188.9|8187.9|8184.9|24
1730256900000|2024-10-30 02:55:00|8191.2|8188.2|8187.9|8184.9|8191.4|8188.4|8187.7|8184.7|21
1730257200000|2024-10-30 03:00:00|8187.4|8184.4|8187.2|8184.2|8188.4|8185.4|8186.9|8183.9|17
1730257500000|2024-10-30 03:05:00|8186.7|8183.7|8185.9|8182.9|8187.2|8184.2|8185.7|8182.7|1
1730257800000|2024-10-30 03:10:00|8186.2|8183.2|8185.4|8182.4|8187.7|8184.7|8185.4|8182.4|36
1730258100000|2024-10-30 03:15:00|8185.2|8182.2|8183.9|8180.9|8185.7|8182.7|8183.7|8180.7|26
1730258400000|2024-10-30 03:20:00|8184.2|8181.2|8182.4|8179.4|8184.9|8181.9|8181.2|8178.2|86
1730258700000|2024-10-30 03:25:00|8182.7|8179.7|8181.9|8178.9|8183.2|8180.2|8181.2|8178.2|14
1730259000000|2024-10-30 03:30:00|8181.7|8178.7|8181.2|8178.2|8183.2|8180.2|8180.4|8177.4|22
1730259300000|2024-10-30 03:35:00|8180.7|8177.7|8180.4|8177.4|8182.7|8179.7|8180.4|8177.4|17
1730259600000|2024-10-30 03:40:00|8181.2|8178.2|8180.9|8177.9|8181.2|8178.2|8179.7|8176.7|15
1730259900000|2024-10-30 03:45:00|8181.2|8178.2|8181.7|8178.7|8182.2|8179.2|8180.9|8177.9|13
1730260200000|2024-10-30 03:50:00|8181.4|8178.4|8181.2|8178.2|8182.9|8179.9|8180.7|8177.7|12
1730260500000|2024-10-30 03:55:00|8180.9|8177.9|8181.9|8178.9|8182.4|8179.4|8180.7|8177.7|10
1730260800000|2024-10-30 04:00:00|8181.7|8178.7|8180.2|8177.2|8182.2|8179.2|8179.9|8176.9|15
1730261100000|2024-10-30 04:05:00|8179.9|8176.9|8180.9|8177.9|8181.2|8178.2|8179.7|8176.7|23
1730261400000|2024-10-30 04:10:00|8181.2|8178.2|8181.7|8178.7|8182.2|8179.2|8180.4|8177.4|13
1730261700000|2024-10-30 04:15:00|8181.4|8178.4|8181.2|8178.2|8181.4|8178.4|8180.2|8177.2|18
1730262000000|2024-10-30 04:20:00|8180.9|8177.9|8179.4|8176.4|8181.2|8178.2|8179.4|8176.4|9
1730262300000|2024-10-30 04:25:00|8179.7|8176.7|8180.4|8177.4|8180.9|8177.9|8179.2|8176.2|8
1730262600000|2024-10-30 04:30:00|8180.7|8177.7|8184.7|8181.7|8184.7|8181.7|8180.4|8177.4|2
1730262900000|2024-10-30 04:35:00|8184.9|8181.9|8184.4|8181.4|8185.7|8182.7|8183.7|8180.7|19
1730263200000|2024-10-30 04:40:00|8184.9|8181.9|8183.7|8180.7|8184.9|8181.9|8182.7|8179.7|8
1730263500000|2024-10-30 04:45:00|8183.9|8180.9|8182.9|8179.9|8184.2|8181.2|8182.4|8179.4|7
1730263800000|2024-10-30 04:50:00|8182.7|8179.7|8182.4|8179.4|8183.7|8180.7|8180.9|8177.9|16
1730264100000|2024-10-30 04:55:00|8182.7|8179.7|8183.2|8180.2|8183.7|8180.7|8181.7|8178.7|1
1730264400000|2024-10-30 05:00:00|8182.9|8179.9|8179.9|8176.9|8182.9|8179.9|8179.7|8176.7|14
1730264700000|2024-10-30 05:05:00|8180.4|8177.4|8180.2|8177.2|8180.9|8177.9|8179.4|8176.4|15
1730265000000|2024-10-30 05:10:00|8180.7|8177.7|8180.4|8177.4|8180.7|8177.7|8179.4|8176.4|12
1730265300000|2024-10-30 05:15:00|8180.2|8177.2|8180.4|8177.4|8180.4|8177.4|8179.7|8176.7|4
1730265600000|2024-10-30 05:20:00|8181.2|8178.2|8183.7|8180.7|8183.7|8180.7|8181.2|8178.2|36
1730265900000|2024-10-30 05:25:00|8183.9|8180.9|8184.7|8181.7|8186.2|8183.2|8182.4|8179.4|38
1730266200000|2024-10-30 05:30:00|8185.2|8182.2|8185.9|8182.9|8186.2|8183.2|8184.9|8181.9|31
1730266500000|2024-10-30 05:35:00|8185.4|8182.4|8185.4|8182.4|8185.9|8182.9|8184.9|8181.9|17
1730266800000|2024-10-30 05:40:00|8185.7|8182.7|8185.4|8182.4|8186.2|8183.2|8184.9|8181.9|10
1730267100000|2024-10-30 05:45:00|8185.7|8182.7|8183.4|8180.4|8186.9|8183.9|8183.4|8180.4|17
1730267400000|2024-10-30 05:50:00|8183.2|8180.2|8181.4|8178.4|8183.4|8180.4|8180.9|8177.9|22
1730267700000|2024-10-30 05:55:00|8181.2|8178.2|8180.4|8177.4|8181.9|8178.9|8180.4|8177.4|36
1730268000000|2024-10-30 06:00:00|8180.2|8177.2|8177.9|8174.9|8180.4|8177.4|8176.9|8173.9|115
1730268300000|2024-10-30 06:05:00|8177.7|8174.7|8176.9|8173.9|8179.9|8176.9|8176.9|8173.9|79
1730268600000|2024-10-30 06:10:00|8177.2|8174.2|8180.4|8177.4|8181.9|8178.9|8177.2|8174.2|71
1730268900000|2024-10-30 06:15:00|8180.7|8177.7|8186.2|8183.2|8186.7|8183.7|8180.4|8177.4|61
1730269200000|2024-10-30 06:20:00|8186.7|8183.7|8188.9|8185.9|8189.2|8186.2|8186.2|8183.2|27
1730269500000|2024-10-30 06:25:00|8189.2|8186.2|8189.9|8186.9|8190.2|8187.2|8188.4|8185.4|22
1730269800000|2024-10-30 06:30:00|8190.4|8187.4|8190.9|8187.9|8191.9|8188.9|8189.7|8186.7|38
1730270100000|2024-10-30 06:35:00|8191.2|8188.2|8194.4|8191.4|8194.4|8191.4|8190.9|8187.9|48
1730270400000|2024-10-30 06:40:00|8194.7|8191.7|8195.9|8192.9|8196.2|8193.2|8193.9|8190.9|52
1730270700000|2024-10-30 06:45:00|8196.9|8193.9|8196.4|8193.4|8196.9|8193.9|8195.7|8192.7|18
1730271000000|2024-10-30 06:50:00|8196.7|8193.7|8196.4|8193.4|8197.2|8194.2|8195.9|8192.9|15
1730271300000|2024-10-30 06:55:00|8196.2|8193.2|8197.2|8194.2|8197.2|8194.2|8196.2|8193.2|12
1730271600000|2024-10-30 07:00:00|8196.9|8193.9|8189.4|8187.4|8197.4|8195.2|8187.7|8185.7|313
1730271900000|2024-10-30 07:05:00|8189.7|8187.7|8186.4|8184.4|8190.7|8188.7|8186.4|8184.4|108
1730272200000|2024-10-30 07:10:00|8186.7|8184.7|8186.4|8184.4|8188.2|8186.2|8183.9|8181.9|146
1730272500000|2024-10-30 07:15:00|8186.7|8184.7|8184.9|8182.9|8189.2|8187.2|8184.9|8182.9|142
1730272800000|2024-10-30 07:20:00|8185.2|8183.2|8182.7|8180.7|8186.7|8184.7|8181.4|8179.4|145
1730273100000|2024-10-30 07:25:00|8182.4|8180.4|8178.7|8176.7|8182.7|8180.7|8178.4|8176.4|188
1730273400000|2024-10-30 07:30:00|8178.2|8176.2|8172.4|8170.4|8178.2|8176.2|8172.4|8170.4|284
1730273700000|2024-10-30 07:35:00|8172.7|8170.7|8175.9|8173.9|8179.9|8177.9|8171.7|8169.7|239
1730274000000|2024-10-30 07:40:00|8176.2|8174.2|8172.2|8170.2|8177.2|8175.2|8171.4|8169.4|287
1730274300000|2024-10-30 07:45:00|8172.4|8170.4|8173.4|8171.4|8177.4|8175.4|8172.4|8170.4|172
1730274600000|2024-10-30 07:50:00|8173.2|8171.2|8170.4|8168.4|8174.2|8172.2|8169.4|8167.4|220
1730274900000|2024-10-30 07:55:00|8171.4|8169.4|8166.7|8164.7|8173.7|8171.7|8165.2|8163.2|469
1730275200000|2024-10-30 08:00:00|8166.2|8165.2|8179.2|8178.2|8193.2|8192.2|8166.2|8165.2|2513
1730275500000|2024-10-30 08:05:00|8180.4|8179.4|8175.9|8174.9|8185.7|8184.7|8174.4|8173.4|1531
1730275800000|2024-10-30 08:10:00|8176.4|8175.4|8181.4|8180.4|8183.2|8182.2|8171.4|8170.4|1188
1730276100000|2024-10-30 08:15:00|8181.2|8180.2|8182.9|8181.9|8183.7|8182.7|8175.4|8174.4|723
1730276400000|2024-10-30 08:20:00|8183.2|8182.2|8184.7|8183.7|8189.9|8188.9|8181.7|8180.7|843
1730276700000|2024-10-30 08:25:00|8184.2|8183.2|8191.2|8190.2|8191.2|8190.2|8180.9|8179.9|1021
1730277000000|2024-10-30 08:30:00|8190.9|8189.9|8201.7|8200.7|8202.2|8201.2|8190.9|8189.9|1054
1730277300000|2024-10-30 08:35:00|8201.2|8200.2|8199.4|8198.4|8206.9|8205.9|8197.4|8196.4|785
1730277600000|2024-10-30 08:40:00|8198.6|8197.6|8188.6|8187.6|8200.9|8199.9|8187.9|8186.9|571
1730277900000|2024-10-30 08:45:00|8188.9|8187.9|8187.4|8186.4|8190.9|8189.9|8180.9|8179.9|556
1730278200000|2024-10-30 08:50:00|8187.1|8186.1|8186.1|8185.1|8191.1|8190.1|8183.4|8182.4|737
1730278500000|2024-10-30 08:55:00|8184.6|8183.6|8182.9|8181.9|8186.1|8185.1|8180.6|8179.6|514
1730278800000|2024-10-30 09:00:00|8180.9|8179.9|8183.6|8182.6|8184.6|8183.6|8177.9|8176.9|899
1730279100000|2024-10-30 09:05:00|8182.6|8181.6|8190.6|8189.6|8194.1|8193.1|8182.1|8181.1|519
1730279400000|2024-10-30 09:10:00|8190.9|8189.9|8197.4|8196.4|8197.4|8196.4|8185.9|8184.9|475
1730279700000|2024-10-30 09:15:00|8196.6|8195.6|8191.6|8190.6|8197.9|8196.9|8189.4|8188.4|514
1730280000000|2024-10-30 09:20:00|8191.1|8190.1|8193.4|8192.4|8199.4|8198.4|8188.4|8187.4|393
1730280300000|2024-10-30 09:25:00|8193.9|8192.9|8193.4|8192.4|8194.9|8193.9|8188.1|8187.1|267
1730280600000|2024-10-30 09:30:00|8193.1|8192.1|8188.1|8187.1|8193.6|8192.6|8186.9|8185.9|336
1730280900000|2024-10-30 09:35:00|8187.9|8186.9|8195.1|8194.1|8195.4|8194.4|8186.4|8185.4|361
1730281200000|2024-10-30 09:40:00|8195.9|8194.9|8190.9|8189.9|8196.1|8195.1|8188.9|8187.9|312
1730281500000|2024-10-30 09:45:00|8190.6|8189.6|8192.4|8191.4|8195.4|8194.4|8187.9|8186.9|482
1730281800000|2024-10-30 09:50:00|8192.9|8191.9|8197.1|8196.1|8197.4|8196.4|8188.4|8187.4|487
1730282100000|2024-10-30 09:55:00|8196.9|8195.9|8187.1|8186.1|8197.4|8196.4|8186.9|8185.9|285
1730282400000|2024-10-30 10:00:00|8186.9|8185.9|8188.9|8187.9|8193.9|8192.9|8186.9|8185.9|371
1730282700000|2024-10-30 10:05:00|8188.4|8187.4|8196.6|8195.6|8196.6|8195.6|8188.4|8187.4|357
1730283000000|2024-10-30 10:10:00|8196.4|8195.4|8203.1|8202.1|8205.4|8204.4|8196.1|8195.1|470
1730283300000|2024-10-30 10:15:00|8202.9|8201.9|8204.1|8203.1|8204.4|8203.4|8198.4|8197.4|333
1730283600000|2024-10-30 10:20:00|8203.9|8202.9|8201.6|8200.6|8205.1|8204.1|8201.1|8200.1|339
1730283900000|2024-10-30 10:25:00|8201.9|8200.9|8207.6|8206.6|8209.4|8208.4|8201.4|8200.4|584
1730284200000|2024-10-30 10:30:00|8207.4|8206.4|8192.9|8191.9|8208.6|8207.6|8192.6|8191.6|522
1730284500000|2024-10-30 10:35:00|8193.4|8192.4|8200.9|8199.9|8201.6|8200.6|8193.1|8192.1|435
1730284800000|2024-10-30 10:40:00|8200.4|8199.4|8199.9|8198.9|8201.1|8200.1|8198.9|8197.9|65
1730285100000|2024-10-30 10:45:00|8204.6|8203.6|8202.6|8201.6|8204.9|8203.9|8199.6|8198.6|511
1730285400000|2024-10-30 10:50:00|8202.4|8201.4|8195.6|8194.6|8203.1|8202.1|8193.1|8192.1|379
1730285700000|2024-10-30 10:55:00|8195.4|8194.4|8195.6|8194.6|8199.1|8198.1|8193.4|8192.4|380
1730286000000|2024-10-30 11:00:00|8195.9|8194.9|8194.6|8193.6|8199.1|8198.1|8192.9|8191.9|378
1730286300000|2024-10-30 11:05:00|8194.9|8193.9|8198.1|8197.1|8200.9|8199.9|8194.9|8193.9|442
1730286600000|2024-10-30 11:10:00|8197.9|8196.9|8198.4|8197.4|8199.9|8198.9|8197.4|8196.4|638
1730286900000|2024-10-30 11:15:00|8198.9|8197.9|8192.9|8191.9|8199.1|8198.1|8192.9|8191.9|422
1730287200000|2024-10-30 11:20:00|8192.4|8191.4|8187.1|8186.1|8192.9|8191.9|8186.9|8185.9|526
1730287500000|2024-10-30 11:25:00|8187.4|8186.4|8186.4|8185.4|8190.6|8189.6|8186.4|8185.4|232
1730287800000|2024-10-30 11:30:00|8186.6|8185.6|8187.6|8186.6|8192.6|8191.6|8185.4|8184.4|474
1730288100000|2024-10-30 11:35:00|8187.4|8186.4|8188.9|8187.9|8189.9|8188.9|8185.4|8184.4|352
1730288400000|2024-10-30 11:40:00|8189.1|8188.1|8185.1|8184.1|8189.1|8188.1|8182.6|8181.6|241
1730288700000|2024-10-30 11:45:00|8184.9|8183.9|8176.6|8175.6|8184.9|8183.9|8175.6|8174.6|475
1730289000000|2024-10-30 11:50:00|8177.1|8176.1|8174.9|8173.9|8178.6|8177.6|8172.6|8171.6|359
1730289300000|2024-10-30 11:55:00|8174.6|8173.6|8165.6|8164.6|8174.6|8173.6|8164.6|8163.6|707
1730289600000|2024-10-30 12:00:00|8166.1|8165.1|8168.6|8167.6|8171.9|8170.9|8165.9|8164.9|690
1730289900000|2024-10-30 12:05:00|8168.4|8167.4|8170.4|8169.4|8172.4|8171.4|8166.9|8165.9|435
1730290200000|2024-10-30 12:10:00|8169.9|8168.9|8172.6|8171.6|8174.9|8173.9|8169.9|8168.9|462
1730290500000|2024-10-30 12:15:00|8172.1|8171.1|8168.4|8167.4|8177.1|8176.1|8168.4|8167.4|797
1730290800000|2024-10-30 12:20:00|8168.9|8167.9|8168.4|8167.4|8170.4|8169.4|8163.4|8162.4|450
1730291100000|2024-10-30 12:25:00|8167.9|8166.9|8170.6|8169.6|8172.9|8171.9|8167.9|8166.9|799
1730291400000|2024-10-30 12:30:00|8169.9|8168.9|8175.1|8174.1|8179.4|8178.4|8167.4|8166.4|720
1730291700000|2024-10-30 12:35:00|8175.4|8174.4|8174.1|8173.1|8178.4|8177.4|8173.9|8172.9|338
1730292000000|2024-10-30 12:40:00|8174.4|8173.4|8172.2|8171.2|8175.2|8174.2|8169.4|8168.4|287
1730292300000|2024-10-30 12:45:00|8172.4|8171.4|8178.7|8177.7|8179.9|8178.9|8171.4|8170.4|642
1730292600000|2024-10-30 12:50:00|8178.4|8177.4|8183.7|8182.7|8189.4|8188.4|8177.4|8176.4|694
1730292900000|2024-10-30 12:55:00|8183.4|8182.4|8181.2|8180.2|8185.9|8184.9|8179.9|8178.9|391
1730293200000|2024-10-30 13:00:00|8180.9|8179.9|8164.4|8163.4|8181.4|8180.4|8160.9|8159.9|802
1730293500000|2024-10-30 13:05:00|8163.9|8162.9|8159.7|8158.7|8164.4|8163.4|8153.7|8152.7|1289
1730293800000|2024-10-30 13:10:00|8159.9|8158.9|8160.9|8159.9|8163.2|8162.2|8155.7|8154.7|646
1730294100000|2024-10-30 13:15:00|8161.2|8160.2|8158.9|8157.9|8162.9|8161.9|8154.4|8153.4|547
1730294400000|2024-10-30 13:20:00|8158.7|8157.7|8166.2|8165.2|8166.2|8165.2|8156.7|8155.7|471
1730294700000|2024-10-30 13:25:00|8165.9|8164.9|8175.2|8174.2|8176.2|8175.2|8164.9|8163.9|710
1730295000000|2024-10-30 13:30:00|8174.7|8173.7|8177.2|8176.2|8183.9|8182.9|8171.9|8170.9|1562
1730295300000|2024-10-30 13:35:00|8177.7|8176.7|8189.4|8188.4|8190.9|8189.9|8174.9|8173.9|1291
1730295600000|2024-10-30 13:40:00|8189.2|8188.2|8188.2|8187.2|8196.9|8195.9|8181.2|8180.2|1122
1730295900000|2024-10-30 13:45:00|8188.7|8187.7|8185.9|8184.9|8189.7|8188.7|8183.7|8182.7|829
1730296200000|2024-10-30 13:50:00|8185.7|8184.7|8200.2|8199.2|8200.2|8199.2|8184.9|8183.9|919
1730296500000|2024-10-30 13:55:00|8200.9|8199.9|8198.9|8197.9|8201.9|8200.9|8196.2|8195.2|737
1730296800000|2024-10-30 14:00:00|8198.7|8197.7|8184.4|8183.4|8198.9|8197.9|8181.7|8180.7|1609
1730297100000|2024-10-30 14:05:00|8184.2|8183.2|8180.9|8179.9|8187.7|8186.7|8173.7|8172.7|1380
1730297400000|2024-10-30 14:10:00|8181.4|8180.4|8181.4|8180.4|8181.7|8180.7|8174.2|8173.2|791
1730297700000|2024-10-30 14:15:00|8181.7|8180.7|8189.2|8188.2|8189.4|8188.4|8178.4|8177.4|580
1730298000000|2024-10-30 14:20:00|8189.7|8188.7|8182.4|8181.4|8192.2|8191.2|8175.2|8174.2|832
1730298300000|2024-10-30 14:25:00|8182.2|8181.2|8176.7|8175.7|8183.2|8182.2|8163.7|8162.7|1714
1730298600000|2024-10-30 14:30:00|8178.2|8177.2|8177.7|8176.7|8179.4|8178.4|8169.9|8168.9|915
1730298900000|2024-10-30 14:35:00|8176.9|8175.9|8178.4|8177.4|8179.9|8178.9|8171.9|8170.9|767
1730299200000|2024-10-30 14:40:00|8178.2|8177.2|8169.9|8168.9|8184.2|8183.2|8168.4|8167.4|965
1730299500000|2024-10-30 14:45:00|8169.4|8168.4|8169.4|8168.4|8175.9|8174.9|8166.7|8165.7|937
1730299800000|2024-10-30 14:50:00|8169.2|8168.2|8173.9|8172.9|8176.7|8175.7|8168.2|8167.2|1115
1730300100000|2024-10-30 14:55:00|8173.7|8172.7|8175.9|8174.9|8177.9|8176.9|8172.2|8171.2|552
1730300400000|2024-10-30 15:00:00|8176.2|8175.2|8173.7|8172.7|8177.2|8176.2|8168.2|8167.2|639
1730300700000|2024-10-30 15:05:00|8173.9|8172.9|8178.9|8177.9|8179.2|8178.2|8171.2|8170.2|673
1730301000000|2024-10-30 15:10:00|8179|8178|8173.3|8172.3|8179|8178|8170.8|8169.8|380
1730301300000|2024-10-30 15:15:00|8172.8|8171.8|8170|8169|8176.5|8175.5|8166.8|8165.8|564
1730301600000|2024-10-30 15:20:00|8170.3|8169.3|8168.5|8167.5|8173.8|8172.8|8168.3|8167.3|480
1730301900000|2024-10-30 15:25:00|8168.8|8167.8|8172.8|8171.8|8175.8|8174.8|8165.8|8164.8|535
1730302200000|2024-10-30 15:30:00|8172.5|8171.5|8176.5|8175.5|8177|8176|8170.8|8169.8|647
1730302500000|2024-10-30 15:35:00|8176.8|8175.8|8173|8172|8177.3|8176.3|8172.3|8171.3|417
1730302800000|2024-10-30 15:40:00|8173.3|8172.3|8173.8|8172.8|8177|8176|8171.5|8170.5|383
1730303100000|2024-10-30 15:45:00|8174|8173|8172.3|8171.3|8176.3|8175.3|8171.5|8170.5|324
1730303400000|2024-10-30 15:50:00|8172.5|8171.5|8174.5|8173.5|8174.5|8173.5|8169.3|8168.3|443
1730303700000|2024-10-30 15:55:00|8174.8|8173.8|8167.8|8166.8|8175.8|8174.8|8167.8|8166.8|405
1730304000000|2024-10-30 16:00:00|8167.5|8166.5|8166.3|8165.3|8169.8|8168.8|8163.8|8162.8|697
1730304300000|2024-10-30 16:05:00|8166|8165|8163.5|8162.5|8168.8|8167.8|8163.3|8162.3|827
1730304600000|2024-10-30 16:10:00|8163.3|8162.3|8162.8|8161.8|8166.8|8165.8|8161.3|8160.3|852
1730304900000|2024-10-30 16:15:00|8162.3|8161.3|8163.8|8162.8|8164.8|8163.8|8160.8|8159.8|866
1730305200000|2024-10-30 16:20:00|8163.5|8162.5|8163.3|8162.3|8166|8165|8162.8|8161.8|1284
1730305500000|2024-10-30 16:25:00|8162.8|8161.8|8161.5|8159.5|8165.3|8164.3|8158.3|8157.3|3959
1730305800000|2024-10-30 16:30:00|8161.2|8159.2|8160.5|8158.5|8162.5|8160.5|8157.5|8155.5|5069
1730306100000|2024-10-30 16:35:00|8160.7|8158.7|8159.2|8157.2|8162|8160|8156|8154|1350
1730306400000|2024-10-30 16:40:00|8159|8157|8158|8156|8160.5|8158.5|8157|8155|571
1730306700000|2024-10-30 16:45:00|8157.5|8155.5|8159.7|8157.7|8161.5|8159.5|8157.5|8155.5|462
1730307000000|2024-10-30 16:50:00|8160|8158|8157|8155|8160.5|8158.5|8154.5|8152.5|531
1730307300000|2024-10-30 16:55:00|8156.5|8154.5|8156|8154|8159|8157|8154|8152|437
1730307600000|2024-10-30 17:00:00|8156.2|8154.2|8162|8160|8162.2|8160.2|8156|8154|303
1730307900000|2024-10-30 17:05:00|8162.2|8160.2|8164|8162|8164.5|8162.5|8161.5|8159.5|295
1730308200000|2024-10-30 17:10:00|8164.2|8162.2|8163.2|8161.2|8165.7|8163.7|8162|8160|310
1730308500000|2024-10-30 17:15:00|8163.7|8161.7|8170|8168|8170|8168|8163.5|8161.5|265
1730308800000|2024-10-30 17:20:00|8170.2|8168.2|8169|8167|8170.5|8168.5|8167|8165|173
1730309100000|2024-10-30 17:25:00|8169.5|8167.5|8165|8163|8170.5|8168.5|8164.2|8162.2|247
1730309400000|2024-10-30 17:30:00|8165.2|8163.2|8158|8156|8165.5|8163.5|8157.7|8155.7|142
1730309700000|2024-10-30 17:35:00|8157.7|8155.7|8155.5|8153.5|8159.5|8157.5|8154.5|8152.5|246
1730310000000|2024-10-30 17:40:00|8155.7|8153.7|8159|8157|8159.5|8157.5|8153.2|8151.2|197
1730310300000|2024-10-30 17:45:00|8158.7|8156.7|8164|8162|8164.7|8162.7|8158|8156|108
1730310600000|2024-10-30 17:50:00|8164.2|8162.2|8164.2|8162.2|8166|8164|8161.5|8159.5|171
1730310900000|2024-10-30 17:55:00|8164.5|8162.5|8163.5|8161.5|8166.5|8164.5|8163.5|8161.5|146
1730311200000|2024-10-30 18:00:00|8164.7|8162.7|8169.5|8167.5|8170.5|8168.5|8164.7|8162.7|142
1730311500000|2024-10-30 18:05:00|8169|8167|8171.7|8169.7|8173|8171|8167|8165|162
1730311800000|2024-10-30 18:10:00|8172|8170|8171.5|8169.5|8173.5|8171.5|8171.5|8169.5|88
1730312100000|2024-10-30 18:15:00|8171.7|8169.7|8171.5|8169.5|8172|8170|8170.5|8168.5|64
1730312400000|2024-10-30 18:20:00|8171.7|8169.7|8172.7|8170.7|8173.2|8171.2|8171.5|8169.5|113
1730312700000|2024-10-30 18:25:00|8172.5|8170.5|8169.5|8167.5|8172.5|8170.5|8169.5|8167.5|84
1730313000000|2024-10-30 18:30:00|8169.2|8167.2|8165|8163|8170|8168|8165|8163|88
1730313300000|2024-10-30 18:35:00|8164.7|8162.7|8163.5|8161.5|8166.5|8164.5|8163.5|8161.5|79
1730313600000|2024-10-30 18:40:00|8163.2|8161.2|8163|8161|8165.7|8163.7|8162|8160|108
1730313900000|2024-10-30 18:45:00|8162.7|8160.7|8164.5|8162.5|8164.5|8162.5|8162.5|8160.5|73
1730314200000|2024-10-30 18:50:00|8165|8163|8166.5|8164.5|8167|8165|8164.5|8162.5|71
1730314500000|2024-10-30 18:55:00|8166.7|8164.7|8167|8165|8168.5|8166.5|8166.5|8164.5|61
1730314800000|2024-10-30 19:00:00|8166.7|8164.7|8162.2|8160.2|8166.7|8164.7|8161.5|8159.5|132
1730315100000|2024-10-30 19:05:00|8162|8160|8164|8162|8164|8162|8157|8155|349
1730315400000|2024-10-30 19:10:00|8163.7|8161.7|8167.7|8165.7|8168.5|8166.5|8163.5|8161.5|89
1730315700000|2024-10-30 19:15:00|8168|8166|8164.5|8162.5|8168|8166|8162.5|8160.5|116
1730316000000|2024-10-30 19:20:00|8164.7|8162.7|8164.7|8162.7|8166.2|8164.2|8163.7|8161.7|86
1730316300000|2024-10-30 19:25:00|8165|8163|8166|8164|8167|8165|8164.5|8162.5|80
1730316600000|2024-10-30 19:30:00|8166.2|8164.2|8162|8160|8167.2|8165.2|8162|8160|108
1730316900000|2024-10-30 19:35:00|8161.5|8159.5|8160.2|8158.2|8161.5|8159.5|8157|8155|137
1730317200000|2024-10-30 19:40:00|8160.5|8158.5|8160.7|8158.7|8162.5|8160.5|8160|8158|108
1730317500000|2024-10-30 19:45:00|8161|8159|8163|8161|8163|8161|8160|8158|109
1730317800000|2024-10-30 19:50:00|8162.7|8160.7|8165.7|8163.7|8167.5|8165.5|8162.7|8160.7|320
1730318100000|2024-10-30 19:55:00|8165.5|8163.5|8165.7|8163.7|8166.5|8164.5|8162.5|8160.5|410
1730318400000|2024-10-30 20:00:00|8166.2|8164.2|8164.5|8162.5|8169.2|8167.2|8163.5|8161.5|246
1730318700000|2024-10-30 20:05:00|8164.7|8162.7|8165.2|8163.2|8167.2|8165.2|8163.2|8161.2|92
1730319000000|2024-10-30 20:10:00|8165.7|8163.7|8164.2|8162.2|8166|8164|8163|8161|91
1730319300000|2024-10-30 20:15:00|8164.7|8162.7|8164.2|8162.2|8165.5|8163.5|8163.2|8161.2|36
1730319600000|2024-10-30 20:20:00|8164|8162|8161.7|8159.7|8164.5|8162.5|8161.7|8159.7|73
1730319900000|2024-10-30 20:25:00|8161.5|8159.5|8164.5|8162.5|8164.5|8162.5|8161.5|8159.5|69
1730320200000|2024-10-30 20:30:00|8164.7|8162.7|8164.2|8162.2|8166|8164|8163.5|8161.5|42
1730320500000|2024-10-30 20:35:00|8164|8162|8161.7|8159.7|8164|8162|8161.7|8159.7|31
1730320800000|2024-10-30 20:40:00|8161.5|8159.5|8161|8159|8161.5|8159.5|8160.2|8158.2|9
1730321100000|2024-10-30 20:45:00|8161.2|8159.2|8163.2|8161.2|8164|8162|8161.2|8159.2|48
1730321400000|2024-10-30 20:50:00|8163.5|8161.5|8160.5|8158.5|8163.5|8161.5|8160.2|8158.2|58
1730321700000|2024-10-30 20:55:00|8160.2|8158.2|8160.1|8156.1|8161.5|8159.5|8158.5|8155.9|45
1730322000000|2024-10-30 21:00:00|8159.9|8155.9|8160.4|8156.4|8160.7|8156.7|8159.9|8155.9|0
1730322300000|2024-10-30 21:05:00|8160.5|8156.5|8159.1|8155.1|8160.9|8156.9|8158.9|8154.9|0
1730322600000|2024-10-30 21:10:00|8159.2|8155.2|8159.5|8155.5|8159.7|8155.7|8158.7|8154.7|0
1730322900000|2024-10-30 21:15:00|8159.4|8155.4|8159.1|8155.1|8159.6|8155.6|8158.8|8154.8|0
1730323200000|2024-10-30 21:20:00|8159|8155|8160.1|8156.1|8160.1|8156.1|8158.8|8154.8|0
1730323500000|2024-10-30 21:25:00|8160.2|8156.2|8159.3|8155.3|8160.4|8156.4|8158.9|8154.9|0
1730323800000|2024-10-30 21:30:00|8159|8155|8156.2|8152.2|8159|8155|8156.2|8152.2|0
1730324100000|2024-10-30 21:35:00|8156|8152|8156.5|8152.5|8156.9|8152.9|8155.6|8151.6|0
1730324400000|2024-10-30 21:40:00|8156.4|8152.4|8156.5|8152.5|8157|8153|8155.9|8151.9|0
1730324700000|2024-10-30 21:45:00|8156.6|8152.6|8155.3|8151.3|8156.7|8152.7|8154.9|8150.9|0
1730325000000|2024-10-30 21:50:00|8155.2|8151.2|8156.2|8152.2|8156.8|8152.8|8154.9|8150.9|0
1730325300000|2024-10-30 21:55:00|8156.3|8152.3|8153.5|8149.5|8156.7|8152.7|8153.5|8149.5|0
1730325600000|2024-10-30 22:00:00|8153.4|8149.4|8152.9|8148.9|8158.5|8154.5|8148.9|8144.9|0
1730325900000|2024-10-30 22:05:00|8152.8|8148.8|8155|8151|8159.2|8155.2|8151.3|8147.3|0
1730326200000|2024-10-30 22:10:00|8155.1|8151.1|8154.3|8150.3|8155.9|8151.9|8153.1|8149.1|0
1730326500000|2024-10-30 22:15:00|8154.4|8150.4|8155.4|8151.4|8156.8|8152.8|8153.7|8149.7|0
1730326800000|2024-10-30 22:20:00|8155.3|8151.3|8153.7|8149.7|8155.9|8151.9|8153.1|8149.1|0
1730327100000|2024-10-30 22:25:00|8153.6|8149.6|8157.1|8153.1|8157.5|8153.5|8153.4|8149.4|0
1730327400000|2024-10-30 22:30:00|8157.2|8153.2|8156.7|8152.7|8158|8154|8155.5|8151.5|0
1730327700000|2024-10-30 22:35:00|8156.8|8152.8|8157.7|8153.7|8158.8|8154.8|8156.4|8152.4|0
1730328000000|2024-10-30 22:40:00|8157.8|8153.8|8159.3|8155.3|8160.7|8156.7|8156.8|8152.8|0
1730328300000|2024-10-30 22:45:00|8159.4|8155.4|8156.8|8152.8|8159.6|8155.6|8155.6|8151.6|0
1730328600000|2024-10-30 22:50:00|8156.7|8152.7|8158.6|8154.6|8159.3|8155.3|8156.1|8152.1|0
1730328900000|2024-10-30 22:55:00|8158.5|8154.5|8159.7|8155.7|8159.7|8155.7|8158.3|8154.3|0
1730329200000|2024-10-30 23:00:00|8159.6|8155.6|8160.4|8156.4|8160.4|8156.4|8158.2|8154.2|0
1730329500000|2024-10-30 23:05:00|8160.3|8156.3|8160.7|8156.7|8161.5|8157.5|8159.9|8155.9|0
1730329800000|2024-10-30 23:10:00|8160.8|8156.8|8160.2|8156.2|8161.6|8157.6|8159.1|8155.1|0
1730330100000|2024-10-30 23:15:00|8160.1|8156.1|8159.8|8155.8|8161.5|8157.5|8159.8|8155.8|0
1730330400000|2024-10-30 23:20:00|8159.7|8155.7|8159.8|8155.8|8159.9|8155.9|8158|8154|0
1730330700000|2024-10-30 23:25:00|8159.7|8155.7|8161.4|8157.4|8162.5|8158.5|8159.5|8155.5|0
1730331000000|2024-10-30 23:30:00|8161.5|8157.5|8160.1|8156.1|8161.9|8157.9|8160.1|8156.1|0
1730331300000|2024-10-30 23:35:00|8160.2|8156.2|8162.5|8158.5|8163.2|8159.2|8160.2|8156.2|0
1730331600000|2024-10-30 23:40:00|8162.4|8158.4|8161.3|8157.3|8162.4|8158.4|8160.1|8156.1|0
1730331900000|2024-10-30 23:45:00|8161.2|8157.2|8161.9|8157.9|8162.2|8158.2|8160.6|8156.6|0
1730332200000|2024-10-30 23:50:00|8161.8|8157.8|8161.4|8157.4|8162.3|8158.3|8161.2|8157.2|0
1730332500000|2024-10-30 23:55:00|8161.3|8157.3|8161.3|8157.3|8162.2|8158.2|8160.2|8156.2|0
1730332800000|2024-10-31 00:00:00|8161.2|8157.2|8157.8|8153.8|8161.3|8157.3|8157.3|8153.3|0
1730333100000|2024-10-31 00:05:00|8157.9|8153.9|8159.2|8155.2|8159.2|8155.2|8155.8|8151.8|0
1730333400000|2024-10-31 00:10:00|8159.3|8155.3|8162.8|8158.8|8164.2|8160.2|8158.8|8154.8|0
1730333700000|2024-10-31 00:15:00|8162.9|8158.9|8162.4|8158.4|8163.7|8159.7|8162.3|8158.3|0
1730334000000|2024-10-31 00:20:00|8162.3|8158.3|8161.8|8157.8|8162.4|8158.4|8160.3|8156.3|0
1730334300000|2024-10-31 00:25:00|8161.9|8157.9|8160.4|8156.4|8161.9|8157.9|8159.5|8155.5|0
1730334600000|2024-10-31 00:30:00|8160.5|8156.5|8160.3|8156.3|8160.5|8156.5|8160.2|8156.2|0
1730334900000|2024-10-31 00:35:00|8160.2|8156.2|8159.3|8155.3|8160.3|8156.3|8158.8|8154.8|0
1730335200000|2024-10-31 00:40:00|8159.4|8155.4|8159.7|8155.7|8159.7|8155.7|8158.1|8154.1|0
1730335500000|2024-10-31 00:45:00|8159.6|8155.6|8159.8|8155.8|8159.9|8155.9|8158.6|8154.6|0
1730335800000|2024-10-31 00:50:00|8159.7|8155.7|8158.6|8154.6|8160|8156|8158.6|8154.6|0
1730336100000|2024-10-31 00:55:00|8158.5|8154.5|8157.4|8153.4|8158.6|8154.6|8157.1|8153.1|0
1730336400000|2024-10-31 01:00:00|8157.5|8153.5|8162.9|8159.9|8163.2|8160.2|8154.2|8150.5|110
1730336700000|2024-10-31 01:05:00|8162.7|8159.7|8161.7|8158.7|8162.7|8159.7|8159.7|8156.7|63
1730337000000|2024-10-31 01:10:00|8161.4|8158.4|8164.2|8161.2|8165.4|8162.4|8160.9|8157.9|79
1730337300000|2024-10-31 01:15:00|8164.4|8161.4|8161.2|8158.2|8164.7|8161.7|8160.2|8157.2|49
1730337600000|2024-10-31 01:20:00|8161.4|8158.4|8162.9|8159.9|8165.4|8162.4|8161.4|8158.4|29
1730337900000|2024-10-31 01:25:00|8163.2|8160.2|8163.4|8160.4|8164.7|8161.7|8162.4|8159.4|14
1730338200000|2024-10-31 01:30:00|8164.2|8161.2|8160.9|8157.9|8164.9|8161.9|8159.7|8156.7|26
1730338500000|2024-10-31 01:35:00|8161.2|8158.2|8159.2|8156.2|8161.2|8158.2|8159.2|8156.2|15
1730338800000|2024-10-31 01:40:00|8158.7|8155.7|8159.2|8156.2|8159.7|8156.7|8156.9|8153.9|16
1730339100000|2024-10-31 01:45:00|8159.4|8156.4|8157.7|8154.7|8160.7|8157.7|8157.7|8154.7|11
1730339400000|2024-10-31 01:50:00|8157.4|8154.4|8156.2|8153.2|8157.4|8154.4|8155.4|8152.4|11
1730339700000|2024-10-31 01:55:00|8155.9|8152.9|8154.7|8151.7|8155.9|8152.9|8152.9|8149.9|17
1730340000000|2024-10-31 02:00:00|8154.2|8151.2|8155.4|8152.4|8156.4|8153.4|8153.9|8150.9|14
1730340300000|2024-10-31 02:05:00|8154.9|8151.9|8153.7|8150.7|8155.9|8152.9|8153.2|8150.2|12
1730340600000|2024-10-31 02:10:00|8153.9|8150.9|8151.7|8148.7|8155.2|8152.2|8151.7|8148.7|11
1730340900000|2024-10-31 02:15:00|8151.9|8148.9|8151.7|8148.7|8153.2|8150.2|8151.7|8148.7|16
1730341200000|2024-10-31 02:20:00|8151.4|8148.4|8150.2|8147.2|8153.2|8150.2|8149.7|8146.7|17
1730341500000|2024-10-31 02:25:00|8151.4|8148.4|8149.4|8146.4|8151.7|8148.7|8147.9|8144.9|26
1730341800000|2024-10-31 02:30:00|8149.7|8146.7|8154.2|8151.2|8154.7|8151.7|8149.7|8146.7|16
1730342100000|2024-10-31 02:35:00|8154.7|8151.7|8153.4|8150.4|8154.7|8151.7|8153.2|8150.2|16
1730342400000|2024-10-31 02:40:00|8153.9|8150.9|8152.2|8149.2|8154.7|8151.7|8151.4|8148.4|19
1730342700000|2024-10-31 02:45:00|8151.7|8148.7|8151.4|8148.4|8152.2|8149.2|8150.4|8147.4|11
1730343000000|2024-10-31 02:50:00|8150.7|8147.7|8151.2|8148.2|8151.7|8148.7|8150.2|8147.2|31
1730343300000|2024-10-31 02:55:00|8150.9|8147.9|8151.9|8148.9|8152.2|8149.2|8149.2|8146.2|39
1730343600000|2024-10-31 03:00:00|8152.2|8149.2|8153.9|8150.9|8154.9|8151.9|8151.9|8148.9|14
1730343900000|2024-10-31 03:05:00|8153.7|8150.7|8152.9|8149.9|8153.9|8150.9|8150.7|8147.7|14
1730344200000|2024-10-31 03:10:00|8153.2|8150.2|8150.2|8147.2|8153.2|8150.2|8149.9|8146.9|33
1730344500000|2024-10-31 03:15:00|8149.9|8146.9|8151.4|8148.4|8151.4|8148.4|8149.9|8146.9|15
1730344800000|2024-10-31 03:20:00|8150.7|8147.7|8149.7|8146.7|8151.2|8148.2|8149.7|8146.7|60
1730345100000|2024-10-31 03:25:00|8149.4|8146.4|8149.7|8146.7|8151.4|8148.4|8148.7|8145.7|36
1730345400000|2024-10-31 03:30:00|8149.9|8146.9|8151.4|8148.4|8152.2|8149.2|8149.9|8146.9|6
1730345700000|2024-10-31 03:35:00|8151.2|8148.2|8152.2|8149.2|8152.9|8149.9|8151.2|8148.2|34
1730346000000|2024-10-31 03:40:00|8151.9|8148.9|8150.2|8147.2|8152.7|8149.7|8149.7|8146.7|22
1730346300000|2024-10-31 03:45:00|8149.9|8146.9|8148.7|8145.7|8150.2|8147.2|8147.9|8144.9|28
1730346600000|2024-10-31 03:50:00|8148.4|8145.4|8146.9|8143.9|8148.7|8145.7|8146.9|8143.9|3
1730346900000|2024-10-31 03:55:00|8147.7|8144.7|8149.4|8146.4|8149.4|8146.4|8146.7|8143.7|25
1730347200000|2024-10-31 04:00:00|8148.7|8145.7|8145.9|8142.9|8149.2|8146.2|8145.4|8142.4|9
1730347500000|2024-10-31 04:05:00|8145.7|8142.7|8144.9|8141.9|8146.2|8143.2|8144.9|8141.9|23
1730347800000|2024-10-31 04:10:00|8145.7|8142.7|8145.4|8142.4|8146.9|8143.9|8144.7|8141.7|17
1730348100000|2024-10-31 04:15:00|8145.2|8142.2|8143.4|8140.4|8145.2|8142.2|8143.4|8140.4|42
1730348400000|2024-10-31 04:20:00|8144.2|8141.2|8143.9|8140.9|8144.7|8141.7|8143.9|8140.9|6
1730348700000|2024-10-31 04:25:00|8143.7|8140.7|8141.4|8138.4|8143.9|8140.9|8140.7|8137.7|27
1730349000000|2024-10-31 04:30:00|8141.9|8138.9|8142.9|8139.9|8143.7|8140.7|8141.9|8138.9|7
1730349300000|2024-10-31 04:35:00|8142.7|8139.7|8143.2|8140.2|8144.7|8141.7|8142.2|8139.2|10
1730349600000|2024-10-31 04:40:00|8143.4|8140.4|8140.9|8137.9|8144.2|8141.2|8140.7|8137.7|13
1730349900000|2024-10-31 04:45:00|8141.2|8138.2|8138.9|8135.9|8141.4|8138.4|8138.9|8135.9|60
1730350200000|2024-10-31 04:50:00|8138.4|8135.4|8139.4|8136.4|8140.2|8137.2|8137.7|8134.7|14
1730350500000|2024-10-31 04:55:00|8139.7|8136.7|8139.4|8136.4|8141.9|8138.9|8138.9|8135.9|30
1730350800000|2024-10-31 05:00:00|8139.2|8136.2|8138.9|8135.9|8140.2|8137.2|8138.4|8135.4|12
1730351100000|2024-10-31 05:05:00|8139.4|8136.4|8139.4|8136.4|8140.7|8137.7|8137.9|8134.9|26
1730351400000|2024-10-31 05:10:00|8139.7|8136.7|8139.4|8136.4|8141.2|8138.2|8139.2|8136.2|66
1730351700000|2024-10-31 05:15:00|8139.2|8136.2|8138.9|8135.9|8140.9|8137.9|8138.4|8135.4|34
1730352000000|2024-10-31 05:20:00|8139.2|8136.2|8140.2|8137.2|8141.2|8138.2|8138.4|8135.4|22
1730352300000|2024-10-31 05:25:00|8139.9|8136.9|8139.9|8136.9|8141.7|8138.7|8139.9|8136.9|32
1730352600000|2024-10-31 05:30:00|8140.2|8137.2|8140.7|8137.7|8141.4|8138.4|8140.2|8137.2|26
1730352900000|2024-10-31 05:35:00|8140.4|8137.4|8140.4|8137.4|8141.7|8138.7|8138.9|8135.9|40
1730353200000|2024-10-31 05:40:00|8140.7|8137.7|8137.9|8134.9|8141.4|8138.4|8137.9|8134.9|27
1730353500000|2024-10-31 05:45:00|8138.7|8135.7|8134.9|8131.9|8139.4|8136.4|8134.2|8131.2|165
1730353800000|2024-10-31 05:50:00|8135.4|8132.4|8137.2|8134.2|8138.7|8135.7|8135.4|8132.4|75
1730354100000|2024-10-31 05:55:00|8137.4|8134.4|8139.4|8136.4|8139.4|8136.4|8134.7|8131.7|55
1730354400000|2024-10-31 06:00:00|8139.7|8136.7|8141.4|8138.4|8143.2|8140.2|8139.7|8136.7|47
1730354700000|2024-10-31 06:05:00|8140.7|8137.7|8139.2|8136.2|8141.4|8138.4|8139.2|8136.2|24
1730355000000|2024-10-31 06:10:00|8139.4|8136.4|8139.4|8136.4|8139.9|8136.9|8137.9|8134.9|32
1730355300000|2024-10-31 06:15:00|8139.7|8136.7|8139.9|8136.9|8139.9|8136.9|8138.2|8135.2|23
1730355600000|2024-10-31 06:20:00|8139.4|8136.4|8147.4|8144.4|8147.7|8144.7|8139.4|8136.4|108
1730355900000|2024-10-31 06:25:00|8147.7|8144.7|8146.7|8143.7|8148.2|8145.2|8145.4|8142.4|40
1730356200000|2024-10-31 06:30:00|8146.9|8143.9|8143.9|8140.9|8146.9|8143.9|8143.9|8140.9|24
1730356500000|2024-10-31 06:35:00|8144.2|8141.2|8143.7|8140.7|8146.2|8143.2|8143.4|8140.4|27
1730356800000|2024-10-31 06:40:00|8144.2|8141.2|8138.2|8135.2|8144.9|8141.9|8137.9|8134.9|43
1730357100000|2024-10-31 06:45:00|8138.4|8135.4|8135.4|8132.4|8139.4|8136.4|8134.4|8131.4|19
1730357400000|2024-10-31 06:50:00|8136.2|8133.2|8128.7|8125.7|8137.2|8134.2|8128.7|8125.7|72
1730357700000|2024-10-31 06:55:00|8128.9|8125.9|8130.4|8127.4|8130.7|8127.7|8127.9|8124.9|25
1730358000000|2024-10-31 07:00:00|8129.9|8126.9|8134.4|8132.4|8134.7|8132.7|8126.9|8124.9|199
1730358300000|2024-10-31 07:05:00|8134.7|8132.7|8145.7|8143.7|8145.7|8143.7|8134.4|8132.4|222
1730358600000|2024-10-31 07:10:00|8144.4|8142.4|8139.9|8137.9|8144.7|8142.7|8136.9|8134.9|327
1730358900000|2024-10-31 07:15:00|8140.9|8138.9|8132.7|8130.7|8141.4|8139.4|8130.2|8128.2|338
1730359200000|2024-10-31 07:20:00|8133.7|8131.7|8134.4|8132.4|8136.7|8134.7|8130.2|8128.2|200
1730359500000|2024-10-31 07:25:00|8134.7|8132.7|8136.4|8134.4|8137.9|8135.9|8132.9|8130.9|176
1730359800000|2024-10-31 07:30:00|8136.7|8134.7|8136.7|8134.7|8137.9|8135.9|8131.4|8129.4|326
1730360100000|2024-10-31 07:35:00|8136.4|8134.4|8132.9|8130.9|8136.4|8134.4|8131.2|8129.2|230
1730360400000|2024-10-31 07:40:00|8131.4|8129.4|8131.2|8129.2|8131.9|8129.9|8128.7|8126.7|199
1730360700000|2024-10-31 07:45:00|8131.4|8129.4|8127.7|8125.7|8131.9|8129.9|8124.4|8122.4|201
1730361000000|2024-10-31 07:50:00|8127.9|8125.9|8123.4|8121.4|8127.9|8125.9|8122.9|8120.9|190
1730361300000|2024-10-31 07:55:00|8123.7|8121.7|8119.9|8117.9|8126.2|8124.2|8116.9|8114.9|519
1730361600000|2024-10-31 08:00:00|8119.4|8118.4|8098.4|8097.4|8121.4|8120.4|8092.2|8091.2|4988
1730361900000|2024-10-31 08:05:00|8098.7|8097.7|8114.9|8113.9|8117.7|8116.7|8098.7|8097.7|1440
1730362200000|2024-10-31 08:10:00|8115.2|8114.2|8108.2|8107.2|8117.9|8116.9|8107.2|8106.2|1644
1730362500000|2024-10-31 08:15:00|8108.9|8107.9|8111.4|8110.4|8113.2|8112.2|8102.9|8101.9|1079
1730362800000|2024-10-31 08:20:00|8112.2|8111.2|8106.4|8105.4|8113.2|8112.2|8106.4|8105.4|799
1730363100000|2024-10-31 08:25:00|8106.7|8105.7|8110.2|8109.2|8117.7|8116.7|8102.7|8101.7|1020
1730363400000|2024-10-31 08:30:00|8109.9|8108.9|8113.7|8112.7|8116.7|8115.7|8108.7|8107.7|872
1730363700000|2024-10-31 08:35:00|8114.2|8113.2|8112.4|8111.4|8117.4|8116.4|8111.7|8110.7|523
1730364000000|2024-10-31 08:40:00|8112.2|8111.2|8105.4|8104.4|8114.7|8113.7|8104.7|8103.7|424
1730364300000|2024-10-31 08:45:00|8105.7|8104.7|8110.2|8109.2|8111.7|8110.7|8103.9|8102.9|390
1730364600000|2024-10-31 08:50:00|8110.7|8109.7|8101.3|8100.3|8110.7|8109.7|8099.5|8098.5|571
1730364900000|2024-10-31 08:55:00|8101|8100|8106.5|8105.5|8111|8110|8101|8100|596
1730365200000|2024-10-31 09:00:00|8105.3|8104.3|8103.3|8102.3|8105.8|8104.8|8101|8100|537
1730365500000|2024-10-31 09:05:00|8103|8102|8099.8|8098.8|8104.8|8103.8|8097.5|8096.5|472
1730365800000|2024-10-31 09:10:00|8100|8099|8104|8103|8107.3|8106.3|8099.5|8098.5|585
1730366100000|2024-10-31 09:15:00|8104.3|8103.3|8103.5|8102.5|8105|8104|8099.3|8098.3|490
1730366400000|2024-10-31 09:20:00|8103.8|8102.8|8100.8|8099.8|8104.3|8103.3|8100.8|8099.8|409
1730366700000|2024-10-31 09:25:00|8100.3|8099.3|8097.3|8096.3|8100.8|8099.8|8096.8|8095.8|441
1730367000000|2024-10-31 09:30:00|8097.8|8096.8|8103.3|8102.3|8103.3|8102.3|8093.5|8092.5|450
1730367300000|2024-10-31 09:35:00|8102.5|8101.5|8103.5|8102.5|8107.3|8106.3|8101.3|8100.3|548
1730367600000|2024-10-31 09:40:00|8103|8102|8105.3|8104.3|8108.8|8107.8|8102.3|8101.3|319
1730367900000|2024-10-31 09:45:00|8105|8104|8097.8|8096.8|8106.3|8105.3|8097.5|8096.5|323
1730368200000|2024-10-31 09:50:00|8098|8097|8101.5|8100.5|8101.5|8100.5|8095.8|8094.8|532
1730368500000|2024-10-31 09:55:00|8101.3|8100.3|8100|8099|8103.8|8102.8|8097.3|8096.3|356
1730368800000|2024-10-31 10:00:00|8099.8|8098.8|8105.3|8104.3|8105.3|8104.3|8097.8|8096.8|738
1730369100000|2024-10-31 10:05:00|8105|8104|8103.5|8102.5|8106.8|8105.8|8102.3|8101.3|493
1730369400000|2024-10-31 10:10:00|8103|8102|8097.8|8096.8|8104.5|8103.5|8097.3|8096.3|355
1730369700000|2024-10-31 10:15:00|8097.3|8096.3|8099|8098|8100.3|8099.3|8096|8095|574
1730370000000|2024-10-31 10:20:00|8098.8|8097.8|8095.3|8094.3|8101|8100|8093|8092|520
1730370300000|2024-10-31 10:25:00|8095.5|8094.5|8103.5|8102.5|8104.3|8103.3|8095.3|8094.3|558
1730370600000|2024-10-31 10:30:00|8103.3|8102.3|8099|8098|8106.3|8105.3|8099|8098|485
1730370900000|2024-10-31 10:35:00|8099.3|8098.3|8098.3|8097.3|8100.3|8099.3|8094.8|8093.8|257
1730371200000|2024-10-31 10:40:00|8098.5|8097.5|8097.3|8096.3|8099.5|8098.5|8094|8093|220
1730371500000|2024-10-31 10:45:00|8097|8096|8097.8|8096.8|8099|8098|8095.5|8094.5|237
1730371800000|2024-10-31 10:50:00|8097.5|8096.5|8100|8099|8100|8099|8093.3|8092.3|326
1730372100000|2024-10-31 10:55:00|8099.8|8098.8|8098.3|8097.3|8100.5|8099.5|8096.3|8095.3|238
1730372400000|2024-10-31 11:00:00|8099.3|8098.3|8095.8|8094.8|8100|8099|8095|8094|292
1730372700000|2024-10-31 11:05:00|8096|8095|8094.3|8093.3|8098|8097|8091.8|8090.8|260
1730373000000|2024-10-31 11:10:00|8094.5|8093.5|8095.8|8094.8|8097.3|8096.3|8092.5|8091.5|198
1730373300000|2024-10-31 11:15:00|8095.5|8094.5|8091.8|8090.8|8095.8|8094.8|8091.8|8090.8|242
1730373600000|2024-10-31 11:20:00|8091.5|8090.5|8094|8093|8094.8|8093.8|8091.3|8090.3|268
1730373900000|2024-10-31 11:25:00|8093.8|8092.8|8097.8|8096.8|8098.3|8097.3|8093.8|8092.8|196
1730374200000|2024-10-31 11:30:00|8098.3|8097.3|8098.8|8097.8|8099.3|8098.3|8092|8091|414
1730374500000|2024-10-31 11:35:00|8099.3|8098.3|8098.8|8097.8|8100.8|8099.8|8096.8|8095.8|305
1730374800000|2024-10-31 11:40:00|8099|8098|8094|8093|8099.3|8098.3|8094|8093|163
1730375100000|2024-10-31 11:45:00|8094.3|8093.3|8096|8095|8097.8|8096.8|8094.3|8093.3|201
1730375400000|2024-10-31 11:50:00|8096.3|8095.3|8097.8|8096.8|8102.8|8101.8|8096.3|8095.3|429
1730375700000|2024-10-31 11:55:00|8098.3|8097.3|8093.3|8092.3|8098.3|8097.3|8093.3|8092.3|747
1730376000000|2024-10-31 12:00:00|8093.5|8092.5|8101|8100|8101|8100|8093.5|8092.5|525
1730376300000|2024-10-31 12:05:00|8101.3|8100.3|8100.5|8099.5|8102.8|8101.8|8097.3|8096.3|218
1730376600000|2024-10-31 12:10:00|8101|8100|8106.8|8105.8|8109.3|8108.3|8100.3|8099.3|300
1730376900000|2024-10-31 12:15:00|8107.3|8106.3|8103.3|8102.3|8108.8|8107.8|8102.5|8101.5|256
1730377200000|2024-10-31 12:20:00|8103|8102|8100.5|8099.5|8104.3|8103.3|8099.8|8098.8|421
1730377500000|2024-10-31 12:25:00|8101|8100|8099.5|8098.5|8103.8|8102.8|8097|8096|516
1730377800000|2024-10-31 12:30:00|8097.8|8096.8|8102.3|8101.3|8106.5|8105.5|8097.8|8096.8|428
1730378100000|2024-10-31 12:35:00|8102.8|8101.8|8106.5|8105.5|8109|8108|8101|8100|299
1730378400000|2024-10-31 12:40:00|8106.3|8105.3|8109.3|8108.3|8111.1|8110.1|8105.6|8104.6|345
1730378700000|2024-10-31 12:45:00|8109.6|8108.6|8099.8|8098.8|8109.8|8108.8|8099.3|8098.3|265
1730379000000|2024-10-31 12:50:00|8100.1|8099.1|8102.1|8101.1|8105.3|8104.3|8099.1|8098.1|319
1730379300000|2024-10-31 12:55:00|8101.8|8100.8|8104.1|8103.1|8104.6|8103.6|8099.1|8098.1|228
1730379600000|2024-10-31 13:00:00|8104.3|8103.3|8099.3|8098.3|8105.6|8104.6|8098.6|8097.6|348
1730379900000|2024-10-31 13:05:00|8099.1|8098.1|8097.3|8096.3|8100.1|8099.1|8096.1|8095.1|375
1730380200000|2024-10-31 13:10:00|8097.6|8096.6|8095.8|8094.8|8098.8|8097.8|8094.1|8093.1|358
1730380500000|2024-10-31 13:15:00|8096.1|8095.1|8096.1|8095.1|8099.6|8098.6|8093.6|8092.6|1324
1730380800000|2024-10-31 13:20:00|8096.6|8095.6|8093.6|8092.6|8098.6|8097.6|8093.3|8092.3|1484
1730381100000|2024-10-31 13:25:00|8093.8|8092.8|8089.6|8088.6|8095.3|8094.3|8089.1|8088.1|389
1730381400000|2024-10-31 13:30:00|8090.1|8089.1|8086.8|8085.8|8092.1|8091.1|8082.3|8081.3|2267
1730381700000|2024-10-31 13:35:00|8086.6|8085.6|8084.6|8083.6|8086.8|8085.8|8078.6|8077.6|1922
1730382000000|2024-10-31 13:40:00|8084.3|8083.3|8087.8|8086.8|8089.1|8088.1|8083.6|8082.6|1093
1730382300000|2024-10-31 13:45:00|8087.3|8086.3|8081.1|8080.1|8087.3|8086.3|8077.8|8076.8|1553
1730382600000|2024-10-31 13:50:00|8080.8|8079.8|8086.1|8085.1|8089.1|8088.1|8080.6|8079.6|1440
1730382900000|2024-10-31 13:55:00|8085.6|8084.6|8092.3|8091.3|8098.6|8097.6|8084.8|8083.8|1881
1730383200000|2024-10-31 14:00:00|8092.1|8091.1|8095.6|8094.6|8099.6|8098.6|8090.1|8089.1|1133
1730383500000|2024-10-31 14:05:00|8095.8|8094.8|8087.3|8086.3|8098.3|8097.3|8081.6|8080.6|2937
1730383800000|2024-10-31 14:10:00|8086.8|8085.8|8087.1|8086.1|8090.3|8089.3|8083.8|8082.8|1980
1730384100000|2024-10-31 14:15:00|8087.3|8086.3|8094.8|8093.8|8098.6|8097.6|8087.3|8086.3|1392
1730384400000|2024-10-31 14:20:00|8095.1|8094.1|8088.8|8087.8|8098.6|8097.6|8087.1|8086.1|655
1730384700000|2024-10-31 14:25:00|8089.1|8088.1|8077.3|8076.3|8090.1|8089.1|8077.3|8076.3|1049
1730385000000|2024-10-31 14:30:00|8077.6|8076.6|8080.6|8079.6|8082.3|8081.3|8075.8|8074.8|2170
1730385300000|2024-10-31 14:35:00|8080.3|8079.3|8073.8|8072.8|8081.8|8080.8|8072.6|8071.6|1159
1730385600000|2024-10-31 14:40:00|8074.1|8073.1|8071.8|8070.8|8075.1|8074.1|8070.1|8069.1|858
1730385900000|2024-10-31 14:45:00|8072.1|8071.1|8073.3|8072.3|8076.1|8075.1|8070.6|8069.6|847
1730386200000|2024-10-31 14:50:00|8073.6|8072.6|8074.8|8073.8|8076.6|8075.6|8071.8|8070.8|1178
1730386500000|2024-10-31 14:55:00|8075.1|8074.1|8079.6|8078.6|8081.1|8080.1|8074.6|8073.6|1137
1730386800000|2024-10-31 15:00:00|8079.1|8078.1|8077.3|8076.3|8081.3|8080.3|8076.1|8075.1|1368
1730387100000|2024-10-31 15:05:00|8077.1|8076.1|8083.1|8082.1|8086.1|8085.1|8074.6|8073.6|1626
1730387400000|2024-10-31 15:10:00|8084|8083|8085|8084|8090.5|8089.5|8083.5|8082.5|895
1730387700000|2024-10-31 15:15:00|8084.5|8083.5|8087|8086|8088.5|8087.5|8082.2|8081.2|1475
1730388000000|2024-10-31 15:20:00|8087.5|8086.5|8092.5|8091.5|8094.5|8093.5|8085.2|8084.2|1697
1730388300000|2024-10-31 15:25:00|8092.2|8091.2|8092|8091|8092.2|8091.2|8084.7|8083.7|958
1730388600000|2024-10-31 15:30:00|8091.5|8090.5|8089.5|8088.5|8095.5|8094.5|8087.5|8086.5|875
1730388900000|2024-10-31 15:35:00|8089.2|8088.2|8088|8087|8091.5|8090.5|8086.7|8085.7|1213
1730389200000|2024-10-31 15:40:00|8087.5|8086.5|8099.2|8098.2|8100.7|8099.7|8087.2|8086.2|685
1730389500000|2024-10-31 15:45:00|8099|8098|8096|8095|8099|8098|8092.5|8091.5|688
1730389800000|2024-10-31 15:50:00|8096.5|8095.5|8093|8092|8098.5|8097.5|8092|8091|495
1730390100000|2024-10-31 15:55:00|8092.7|8091.7|8093.5|8092.5|8094.7|8093.7|8088.5|8087.5|743
1730390400000|2024-10-31 16:00:00|8093|8092|8096|8095|8098|8097|8091|8090|1121
1730390700000|2024-10-31 16:05:00|8096.2|8095.2|8105.5|8104.5|8106.2|8105.2|8095.5|8094.5|1376
1730391000000|2024-10-31 16:10:00|8105.7|8104.7|8110.7|8109.7|8111.2|8110.2|8104.5|8103.5|1625
1730391300000|2024-10-31 16:15:00|8110.5|8109.5|8106.2|8105.2|8111.5|8110.5|8105|8104|1734
1730391600000|2024-10-31 16:20:00|8106.5|8105.5|8106.5|8105.5|8108.5|8107.5|8104|8103|1927
1730391900000|2024-10-31 16:25:00|8106.2|8105.2|8108.5|8106.5|8111.5|8110.5|8104.5|8103.5|6589
1730392200000|2024-10-31 16:30:00|8107.5|8105.5|8105.5|8103.5|8113.7|8111.7|8104.5|8102.5|8889
1730392500000|2024-10-31 16:35:00|8105.7|8103.7|8112.5|8110.5|8114.2|8112.2|8105.7|8103.7|2701
1730392800000|2024-10-31 16:40:00|8112.7|8110.7|8117.2|8115.2|8118.7|8116.7|8112|8110|620
1730393100000|2024-10-31 16:45:00|8117|8115|8117.2|8115.2|8118.5|8116.5|8113|8111|770
1730393400000|2024-10-31 16:50:00|8117.5|8115.5|8118.2|8116.2|8120|8118|8116|8114|351
1730393700000|2024-10-31 16:55:00|8118|8116|8123.7|8121.7|8123.7|8121.7|8118|8116|755
1730394000000|2024-10-31 17:00:00|8124|8122|8128.5|8126.5|8129|8127|8124|8122|553
1730394300000|2024-10-31 17:05:00|8128.2|8126.2|8130|8128|8131|8129|8127.5|8125.5|1023
1730394600000|2024-10-31 17:10:00|8129.5|8127.5|8126.5|8124.5|8130|8128|8124.5|8122.5|710
1730394900000|2024-10-31 17:15:00|8126.7|8124.7|8127|8125|8129.2|8127.2|8124|8122|330
1730395200000|2024-10-31 17:20:00|8127.2|8125.2|8131.5|8129.5|8132|8130|8127.2|8125.2|278
1730395500000|2024-10-31 17:25:00|8131.2|8129.2|8128.5|8126.5|8133.5|8131.5|8128.2|8126.2|284
1730395800000|2024-10-31 17:30:00|8128|8126|8128.7|8126.7|8129|8127|8124|8122|359
1730396100000|2024-10-31 17:35:00|8128.5|8126.5|8124.5|8122.5|8130|8128|8121|8119|585
1730396400000|2024-10-31 17:40:00|8125|8123|8124.2|8122.2|8126.7|8124.7|8123.5|8121.5|130
1730396700000|2024-10-31 17:45:00|8124.5|8122.5|8127|8125|8127|8125|8122.5|8120.5|121
1730397000000|2024-10-31 17:50:00|8126.7|8124.7|8125.7|8123.7|8128.2|8126.2|8124|8122|208
1730397300000|2024-10-31 17:55:00|8125.5|8123.5|8127.2|8125.2|8127.7|8125.7|8125|8123|181
1730397600000|2024-10-31 18:00:00|8127.5|8125.5|8122|8120|8128.5|8126.5|8121.5|8119.5|265
1730397900000|2024-10-31 18:05:00|8121.7|8119.7|8122.5|8120.5|8124.7|8122.7|8121.5|8119.5|159
1730398200000|2024-10-31 18:10:00|8122.2|8120.2|8125|8123|8127|8125|8122.2|8120.2|252
1730398500000|2024-10-31 18:15:00|8124.7|8122.7|8117.2|8115.2|8125.5|8123.5|8116.5|8114.5|615
1730398800000|2024-10-31 18:20:00|8117.5|8115.5|8125|8123|8125.5|8123.5|8117.5|8115.5|143
1730399100000|2024-10-31 18:25:00|8125.2|8123.2|8128.2|8126.2|8128.5|8126.5|8123.5|8121.5|104
1730399400000|2024-10-31 18:30:00|8128|8126|8123.7|8121.7|8130.7|8128.7|8119.5|8117.5|472
1730399700000|2024-10-31 18:35:00|8124|8122|8124.2|8122.2|8126.2|8124.2|8121.5|8119.5|164
1730400000000|2024-10-31 18:40:00|8124.5|8122.5|8127.7|8125.7|8128.2|8126.2|8123.2|8121.2|112
1730400300000|2024-10-31 18:45:00|8127.2|8125.2|8128.2|8126.2|8130.5|8128.5|8127|8125|138
1730400600000|2024-10-31 18:50:00|8128.7|8126.7|8129.5|8127.5|8131.7|8129.7|8127|8125|219
1730400900000|2024-10-31 18:55:00|8129|8127|8132.5|8130.5|8133.2|8131.2|8128.7|8126.7|208
1730401200000|2024-10-31 19:00:00|8132.7|8130.7|8132|8130|8133|8131|8130|8128|148
1730401500000|2024-10-31 19:05:00|8131.7|8129.7|8134.2|8132.2|8135.7|8133.7|8131.5|8129.5|137
1730401800000|2024-10-31 19:10:00|8134|8132|8133|8131|8134|8132|8131.5|8129.5|134
1730402100000|2024-10-31 19:15:00|8133.2|8131.2|8131|8129|8134|8132|8129|8127|354
1730402400000|2024-10-31 19:20:00|8131.5|8129.5|8134.7|8132.7|8135.7|8133.7|8131.5|8129.5|276
1730402700000|2024-10-31 19:25:00|8134.5|8132.5|8133.5|8131.5|8135|8133|8131.5|8129.5|122
1730403000000|2024-10-31 19:30:00|8134|8132|8131|8129|8134.7|8132.7|8128.5|8126.5|306
1730403300000|2024-10-31 19:35:00|8130.7|8128.7|8127.5|8125.5|8132.2|8130.2|8126.7|8124.7|260
1730403600000|2024-10-31 19:40:00|8127.2|8125.2|8128|8126|8130|8128|8126.7|8124.7|226
1730403900000|2024-10-31 19:45:00|8128.5|8126.5|8133|8131|8133.2|8131.2|8127.2|8125.2|472
1730404200000|2024-10-31 19:50:00|8132.7|8130.7|8126.5|8124.5|8133|8131|8125|8123|332
1730404500000|2024-10-31 19:55:00|8126.2|8124.2|8129.5|8127.5|8133.5|8131.5|8123.7|8121.7|898
1730404800000|2024-10-31 20:00:00|8129|8127|8123.5|8121.5|8133.7|8131.7|8122.7|8120.7|389
1730405100000|2024-10-31 20:05:00|8123.7|8121.7|8122.2|8120.2|8124|8122|8119.7|8117.7|150
1730405400000|2024-10-31 20:10:00|8122.7|8120.7|8122.2|8120.2|8123.7|8121.7|8121.2|8119.2|46
1730405700000|2024-10-31 20:15:00|8122|8120|8121.2|8119.2|8122.5|8120.5|8120.2|8118.2|40
1730406000000|2024-10-31 20:20:00|8120.7|8118.7|8119.7|8117.7|8120.7|8118.7|8118.2|8116.2|38
1730406300000|2024-10-31 20:25:00|8120|8118|8121.7|8119.7|8123.7|8121.7|8120|8118|75
1730406600000|2024-10-31 20:30:00|8119|8117|8120.7|8118.7|8124|8122|8118.7|8116.7|80
1730406900000|2024-10-31 20:35:00|8120.2|8118.2|8117.2|8115.2|8120.5|8118.5|8116.7|8114.7|19
1730407200000|2024-10-31 20:40:00|8117.5|8115.5|8115.7|8113.7|8117.5|8115.5|8115.5|8113.5|75
1730407500000|2024-10-31 20:45:00|8115.5|8113.5|8121.2|8119.2|8121.2|8119.2|8115.5|8113.5|121
1730407800000|2024-10-31 20:50:00|8120.7|8118.7|8121.2|8119.2|8122|8120|8120.2|8118.2|86
1730408100000|2024-10-31 20:55:00|8121.5|8119.5|8122.8|8118.8|8122.8|8120.2|8120.2|8118.2|47
1730408400000|2024-10-31 21:00:00|8123|8119|8124.7|8120.7|8124.9|8120.9|8122.5|8118.5|0
1730408700000|2024-10-31 21:05:00|8124.6|8120.6|8125.6|8121.6|8125.6|8121.6|8124.3|8120.3|0
1730409000000|2024-10-31 21:10:00|8125.7|8121.7|8126.9|8122.9|8126.9|8122.9|8125.5|8121.5|0
1730409300000|2024-10-31 21:15:00|8127|8123|8129.5|8125.5|8129.5|8125.5|8127|8123|0
1730409600000|2024-10-31 21:20:00|8129.7|8125.7|8125.7|8121.7|8130.8|8126.8|8125.5|8121.5|0
1730409900000|2024-10-31 21:25:00|8125.6|8121.6|8122.9|8118.9|8125.7|8121.7|8122.9|8118.9|0
1730410200000|2024-10-31 21:30:00|8122.8|8118.8|8123.4|8119.4|8124.4|8120.4|8122.6|8118.6|0
1730410500000|2024-10-31 21:35:00|8123.5|8119.5|8125|8121|8125.4|8121.4|8123|8119|0
1730410800000|2024-10-31 21:40:00|8124.9|8120.9|8123.6|8119.6|8124.9|8120.9|8123.6|8119.6|0
1730411100000|2024-10-31 21:45:00|8123.5|8119.5|8124.8|8120.8|8125.8|8121.8|8123.4|8119.4|0
1730411400000|2024-10-31 21:50:00|8124.7|8120.7|8126|8122|8126.1|8122.1|8124.6|8120.6|0
1730411700000|2024-10-31 21:55:00|8125.9|8121.9|8125.4|8121.4|8126.8|8122.8|8124.8|8120.8|0
1730412000000|2024-10-31 22:00:00|8126.5|8122.5|8131.1|8127.1|8133.9|8129.9|8126.5|8122.5|0
1730412300000|2024-10-31 22:05:00|8131.2|8127.2|8126.9|8122.9|8131.2|8127.2|8126|8122|0
1730412600000|2024-10-31 22:10:00|8127|8123|8129|8125|8130.1|8126.1|8127|8123|0
1730412900000|2024-10-31 22:15:00|8129.1|8125.1|8129.2|8125.2|8130.3|8126.3|8127.5|8123.5|0
1730413200000|2024-10-31 22:20:00|8129.1|8125.1|8130|8126|8130.8|8126.8|8128.7|8124.7|0
1730413500000|2024-10-31 22:25:00|8130.1|8126.1|8131.6|8127.6|8132.2|8128.2|8129.4|8125.4|0
1730413800000|2024-10-31 22:30:00|8131.7|8127.7|8136.4|8132.4|8136.4|8132.4|8131.7|8127.7|0
1730414100000|2024-10-31 22:35:00|8136.3|8132.3|8137.9|8133.9|8139.1|8135.1|8135.8|8131.8|0
1730414400000|2024-10-31 22:40:00|8138|8134|8134.6|8130.6|8138.7|8134.7|8134.6|8130.6|0
1730414700000|2024-10-31 22:45:00|8134.5|8130.5|8134.3|8130.3|8136|8132|8134.3|8130.3|0
1730415000000|2024-10-31 22:50:00|8134.2|8130.2|8132|8128|8134.3|8130.3|8130.6|8126.6|0
1730415300000|2024-10-31 22:55:00|8131.9|8127.9|8133.1|8129.1|8133.3|8129.3|8130.5|8126.5|0
1730415600000|2024-10-31 23:00:00|8133.2|8129.2|8129.9|8125.9|8134.6|8130.6|8128|8124|0
1730415900000|2024-10-31 23:05:00|8130|8126|8128|8124|8130|8126|8126.4|8122.4|0
1730416200000|2024-10-31 23:10:00|8128.1|8124.1|8128.7|8124.7|8129.3|8125.3|8127.7|8123.7|0
1730416500000|2024-10-31 23:15:00|8128.8|8124.8|8129|8125|8130.8|8126.8|8128.7|8124.7|0
1730416800000|2024-10-31 23:20:00|8129.1|8125.1|8131.7|8127.7|8132|8128|8129.1|8125.1|0
1730417100000|2024-10-31 23:25:00|8131.8|8127.8|8132|8128|8132.9|8128.9|8131.2|8127.2|0
1730417400000|2024-10-31 23:30:00|8132.1|8128.1|8131.8|8127.8|8132.7|8128.7|8131.2|8127.2|0
1730417700000|2024-10-31 23:35:00|8132|8128|8131.6|8127.6|8132.9|8128.9|8130.9|8126.9|0
1730418000000|2024-10-31 23:40:00|8131.5|8127.5|8132|8128|8132.9|8128.9|8131.1|8127.1|0
1730418300000|2024-10-31 23:45:00|8132.1|8128.1|8129.9|8125.9|8132.6|8128.6|8129.5|8125.5|0
1730418600000|2024-10-31 23:50:00|8129.8|8125.8|8129.1|8125.1|8130.3|8126.3|8128.8|8124.8|0
1730418900000|2024-10-31 23:55:00|8129|8125|8129.1|8125.1|8130.1|8126.1|8128.6|8124.6|0
1730419200000|2024-11-01 00:00:00|8129|8125|8123.6|8119.6|8129.1|8125.1|8122.6|8118.6|0
1730419500000|2024-11-01 00:05:00|8123.5|8119.5|8125.1|8121.1|8125.3|8121.3|8123.1|8119.1|0
1730419800000|2024-11-01 00:10:00|8125|8121|8126.2|8122.2|8127|8123|8125|8121|0
1730420100000|2024-11-01 00:15:00|8126.1|8122.1|8120.5|8116.5|8126.2|8122.2|8117.6|8113.6|0
1730420400000|2024-11-01 00:20:00|8120.6|8116.6|8124.4|8120.4|8124.4|8120.4|8120.6|8116.6|0
1730420700000|2024-11-01 00:25:00|8124.3|8120.3|8127.7|8123.7|8127.7|8123.7|8123.9|8119.9|0
1730421000000|2024-11-01 00:30:00|8127.6|8123.6|8126.3|8122.3|8127.6|8123.6|8124.3|8120.3|0
1730421300000|2024-11-01 00:35:00|8126.4|8122.4|8124.5|8120.5|8127.3|8123.3|8124.4|8120.4|0
1730421600000|2024-11-01 00:40:00|8124.6|8120.6|8125.8|8121.8|8126.5|8122.5|8124|8120|0
1730421900000|2024-11-01 00:45:00|8125.7|8121.7|8124.2|8120.2|8125.8|8121.8|8123|8119|0
1730422200000|2024-11-01 00:50:00|8124.3|8120.3|8123.1|8119.1|8125.5|8121.5|8123|8119|0
1730422500000|2024-11-01 00:55:00|8123.2|8119.2|8122|8118|8124.3|8120.3|8120.8|8116.8|0
1730422800000|2024-11-01 01:00:00|8121.9|8117.9|8122.7|8119.7|8123.2|8120.2|8117|8114|125
1730423100000|2024-11-01 01:05:00|8122.5|8119.5|8122.5|8119.5|8123|8120|8120.5|8117.5|83
1730423400000|2024-11-01 01:10:00|8120.5|8117.5|8121.5|8118.5|8122|8119|8119.7|8116.7|60
1730423700000|2024-11-01 01:15:00|8121.2|8118.2|8121.5|8118.5|8122|8119|8120.2|8117.2|33
1730424000000|2024-11-01 01:20:00|8121.7|8118.7|8122.2|8119.2|8123.7|8120.7|8121.7|8118.7|80
1730424300000|2024-11-01 01:25:00|8122.5|8119.5|8122.2|8119.2|8123|8120|8121.5|8118.5|36
1730424600000|2024-11-01 01:30:00|8122|8119|8121.7|8118.7|8122.2|8119.2|8120.5|8117.5|128
1730424900000|2024-11-01 01:35:00|8121|8118|8123.7|8120.7|8124.2|8121.2|8120.5|8117.5|214
1730425200000|2024-11-01 01:40:00|8123.5|8120.5|8123.7|8120.7|8126|8123|8122.7|8119.7|91
1730425500000|2024-11-01 01:45:00|8123.5|8120.5|8122.2|8119.2|8125|8122|8122.2|8119.2|20
1730425800000|2024-11-01 01:50:00|8123|8120|8120|8117|8123|8120|8119.7|8116.7|21
1730426100000|2024-11-01 01:55:00|8119.7|8116.7|8122.7|8119.7|8123|8120|8119|8116|10
1730426400000|2024-11-01 02:00:00|8122.5|8119.5|8119|8116|8122.5|8119.5|8118.7|8115.7|17
1730426700000|2024-11-01 02:05:00|8119.2|8116.2|8119|8116|8120.5|8117.5|8118.7|8115.7|3
1730427000000|2024-11-01 02:10:00|8118.7|8115.7|8114.7|8111.7|8119|8116|8112|8109|28
1730427300000|2024-11-01 02:15:00|8114.5|8111.5|8116.5|8113.5|8117.5|8114.5|8113.2|8110.2|13
1730427600000|2024-11-01 02:20:00|8116.2|8113.2|8120.5|8117.5|8120.5|8117.5|8115.7|8112.7|14
1730427900000|2024-11-01 02:25:00|8120.7|8117.7|8119.5|8116.5|8121|8118|8117.7|8114.7|30
1730428200000|2024-11-01 02:30:00|8119.2|8116.2|8117.2|8114.2|8119.5|8116.5|8116.2|8113.2|13
1730428500000|2024-11-01 02:35:00|8116.7|8113.7|8118.5|8115.5|8119|8116|8116.7|8113.7|42
1730428800000|2024-11-01 02:40:00|8118.2|8115.2|8117.7|8114.7|8119.7|8116.7|8117.5|8114.5|16
1730429100000|2024-11-01 02:45:00|8118.5|8115.5|8120.2|8117.2|8120.5|8117.5|8117.7|8114.7|13
1730429400000|2024-11-01 02:50:00|8120.5|8117.5|8121.7|8118.7|8122|8119|8120|8117|15
1730429700000|2024-11-01 02:55:00|8122|8119|8122.7|8119.7|8122.7|8119.7|8120.7|8117.7|13
1730430000000|2024-11-01 03:00:00|8122.5|8119.5|8120.7|8117.7|8122.7|8119.7|8120.2|8117.2|29
1730430300000|2024-11-01 03:05:00|8121.2|8118.2|8123.7|8120.7|8123.7|8120.7|8121|8118|15
1730430600000|2024-11-01 03:10:00|8124|8121|8124.2|8121.2|8125.7|8122.7|8123.2|8120.2|11
1730430900000|2024-11-01 03:15:00|8123.7|8120.7|8123.7|8120.7|8124.5|8121.5|8122.7|8119.7|5
1730431200000|2024-11-01 03:20:00|8124|8121|8124.7|8121.7|8125|8122|8123.7|8120.7|13
1730431500000|2024-11-01 03:25:00|8124.5|8121.5|8124.2|8121.2|8125|8122|8123.2|8120.2|20
1730431800000|2024-11-01 03:30:00|8124.5|8121.5|8125.2|8122.2|8126.7|8123.7|8124.5|8121.5|11
1730432100000|2024-11-01 03:35:00|8125.5|8122.5|8125.2|8122.2|8125.5|8122.5|8124.2|8121.2|17
1730432400000|2024-11-01 03:40:00|8124.7|8121.7|8125.7|8122.7|8126|8123|8124|8121|1
1730432700000|2024-11-01 03:45:00|8125.5|8122.5|8128.5|8125.5|8129|8126|8125.5|8122.5|17
1730433000000|2024-11-01 03:50:00|8128.7|8125.7|8127.7|8124.7|8128.7|8125.7|8127.7|8124.7|7
1730433300000|2024-11-01 03:55:00|8128|8125|8126.2|8123.2|8129.2|8126.2|8126|8123|14
1730433600000|2024-11-01 04:00:00|8126.5|8123.5|8126.7|8123.7|8127.5|8124.5|8125.7|8122.7|6
1730433900000|2024-11-01 04:05:00|8127|8124|8126.2|8123.2|8127|8124|8125.7|8122.7|12
1730434200000|2024-11-01 04:10:00|8126|8123|8125.2|8122.2|8127|8124|8125.2|8122.2|23
1730434500000|2024-11-01 04:15:00|8124.7|8121.7|8127.2|8124.2|8127.2|8124.2|8124.5|8121.5|48
1730434800000|2024-11-01 04:20:00|8127.7|8124.7|8129.5|8126.5|8132.5|8129.5|8127.7|8124.7|138
1730435100000|2024-11-01 04:25:00|8129|8126|8122.7|8119.7|8129|8126|8120.7|8117.7|157
1730435400000|2024-11-01 04:30:00|8122.5|8119.5|8121.7|8118.7|8123|8120|8121.5|8118.5|22
1730435700000|2024-11-01 04:35:00|8121.5|8118.5|8123.5|8120.5|8124|8121|8121.2|8118.2|25
1730436000000|2024-11-01 04:40:00|8123.2|8120.2|8122.2|8119.2|8123.7|8120.7|8122.2|8119.2|14
1730436300000|2024-11-01 04:45:00|8122|8119|8121.7|8118.7|8123.5|8120.5|8121|8118|12
1730436600000|2024-11-01 04:50:00|8121.5|8118.5|8121.7|8118.7|8123.5|8120.5|8120.7|8117.7|29
1730436900000|2024-11-01 04:55:00|8121.2|8118.2|8123.2|8120.2|8123.2|8120.2|8121|8118|25
1730437200000|2024-11-01 05:00:00|8123.5|8120.5|8121.2|8118.2|8124.7|8121.7|8120.7|8117.7|15
1730437500000|2024-11-01 05:05:00|8121.5|8118.5|8121|8118|8123|8120|8121|8118|13
1730437800000|2024-11-01 05:10:00|8121.2|8118.2|8119.7|8116.7|8121.2|8118.2|8119.7|8116.7|5
1730438100000|2024-11-01 05:15:00|8119.5|8116.5|8121.7|8118.7|8122|8119|8119|8116|20
1730438400000|2024-11-01 05:20:00|8122|8119|8119.7|8116.7|8122.5|8119.5|8119.7|8116.7|24
1730438700000|2024-11-01 05:25:00|8119.2|8116.2|8121.7|8118.7|8122.5|8119.5|8118.5|8115.5|21
1730439000000|2024-11-01 05:30:00|8121.5|8118.5|8119.7|8116.7|8121.5|8118.5|8119|8116|8
1730439300000|2024-11-01 05:35:00|8119.5|8116.5|8120.2|8117.2|8122|8119|8119|8116|11
1730439600000|2024-11-01 05:40:00|8120|8117|8118|8115|8120|8117|8117.7|8114.7|3
1730439900000|2024-11-01 05:45:00|8118.2|8115.2|8117.7|8114.7|8121|8118|8117.7|8114.7|17
1730440200000|2024-11-01 05:50:00|8119|8116|8119|8116|8119.7|8116.7|8117.7|8114.7|12
1730440500000|2024-11-01 05:55:00|8118.7|8115.7|8120|8117|8120.7|8117.7|8118.2|8115.2|6
1730440800000|2024-11-01 06:00:00|8119.7|8116.7|8121|8118|8121.5|8118.5|8118.5|8115.5|15
1730441100000|2024-11-01 06:05:00|8120.7|8117.7|8118.7|8115.7|8121|8118|8118.2|8115.2|31
1730441400000|2024-11-01 06:10:00|8119|8116|8118.5|8115.5|8120.5|8117.5|8118.2|8115.2|21
1730441700000|2024-11-01 06:15:00|8118.2|8115.2|8117.2|8114.2|8118.5|8115.5|8116.7|8113.7|50
1730442000000|2024-11-01 06:20:00|8117|8114|8116.5|8113.5|8118.2|8115.2|8116.5|8113.5|40
1730442300000|2024-11-01 06:25:00|8116.2|8113.2|8114.7|8111.7|8116.7|8113.7|8114.7|8111.7|34
1730442600000|2024-11-01 06:30:00|8114.5|8111.5|8114.7|8111.7|8116.2|8113.2|8114.2|8111.2|64
1730442900000|2024-11-01 06:35:00|8115|8112|8115|8112|8116|8113|8114.7|8111.7|25
1730443200000|2024-11-01 06:40:00|8114.7|8111.7|8115.7|8112.7|8116.2|8113.2|8114.7|8111.7|45
1730443500000|2024-11-01 06:45:00|8115.2|8112.2|8117.2|8114.2|8118.2|8115.2|8115.2|8112.2|44
1730443800000|2024-11-01 06:50:00|8117.5|8114.5|8115.7|8112.7|8117.5|8114.5|8112.2|8109.2|50
1730444100000|2024-11-01 06:55:00|8116.2|8113.2|8120|8117|8121.7|8118.7|8114.7|8111.7|177
1730444400000|2024-11-01 07:00:00|8120.2|8117.2|8117.7|8115.7|8120.7|8118.2|8114.5|8112.5|174
1730444700000|2024-11-01 07:05:00|8117|8115|8109.2|8107.2|8118|8116|8109.2|8107.2|185
1730445000000|2024-11-01 07:10:00|8109.5|8107.5|8111.2|8109.2|8112.5|8110.5|8109.2|8107.2|80
1730445300000|2024-11-01 07:15:00|8111|8109|8121.7|8119.7|8123|8121|8110.5|8108.5|160
1730445600000|2024-11-01 07:20:00|8122.7|8120.7|8118.7|8116.7|8125.2|8123.2|8118.7|8116.7|208
1730445900000|2024-11-01 07:25:00|8119|8117|8121.2|8119.2|8121.2|8119.2|8115.5|8113.5|54
1730446200000|2024-11-01 07:30:00|8121.7|8119.7|8117.5|8115.5|8126.2|8124.2|8117.2|8115.2|207
1730446500000|2024-11-01 07:35:00|8116.7|8114.7|8113.2|8111.2|8116.7|8114.7|8110.7|8108.7|117
1730446800000|2024-11-01 07:40:00|8112.5|8110.5|8120.2|8118.2|8121|8119|8111.7|8109.7|67
1730447100000|2024-11-01 07:45:00|8121|8119|8118.2|8116.2|8121.2|8119.2|8117.7|8115.7|143
1730447400000|2024-11-01 07:50:00|8119.7|8117.7|8117.7|8115.7|8122|8120|8115.7|8113.7|251
1730447700000|2024-11-01 07:55:00|8118.2|8116.2|8121.7|8119.7|8124|8122|8115|8113|451
1730448000000|2024-11-01 08:00:00|8121.2|8120.2|8141.7|8140.7|8144.7|8143.7|8111.2|8110.2|4520
1730448300000|2024-11-01 08:05:00|8141|8140|8143.2|8142.2|8148.7|8147.7|8138.2|8137.2|1646
1730448600000|2024-11-01 08:10:00|8143.5|8142.5|8144.7|8143.7|8148.7|8147.7|8134.7|8133.7|1163
1730448900000|2024-11-01 08:15:00|8144.2|8143.2|8142.2|8141.2|8147.5|8146.5|8138|8137|898
1730449200000|2024-11-01 08:20:00|8142|8141|8141.5|8140.5|8146.5|8145.5|8137.7|8136.7|895
1730449500000|2024-11-01 08:25:00|8142|8141|8148.5|8147.5|8148.5|8147.5|8137.5|8136.5|691
1730449800000|2024-11-01 08:30:00|8148.2|8147.2|8155.7|8154.7|8156.7|8155.7|8144|8143|1188
1730450100000|2024-11-01 08:35:00|8155.5|8154.5|8157.2|8156.2|8159.5|8158.5|8150.5|8149.5|803
1730450400000|2024-11-01 08:40:00|8157.1|8156.1|8152.1|8151.1|8158.4|8157.4|8149.1|8148.1|731
1730450700000|2024-11-01 08:45:00|8151.4|8150.4|8148.1|8147.1|8156.9|8155.9|8146.6|8145.6|505
1730451000000|2024-11-01 08:50:00|8147.9|8146.9|8146.4|8145.4|8151.4|8150.4|8146.4|8145.4|404
1730451300000|2024-11-01 08:55:00|8145.9|8144.9|8147.9|8146.9|8150.1|8149.1|8142.6|8141.6|743
1730451600000|2024-11-01 09:00:00|8147.6|8146.6|8147.1|8146.1|8150.4|8149.4|8144.4|8143.4|563
1730451900000|2024-11-01 09:05:00|8147.4|8146.4|8157.4|8156.4|8157.4|8156.4|8147.4|8146.4|600
1730452200000|2024-11-01 09:10:00|8157.1|8156.1|8155.4|8154.4|8159.4|8158.4|8154.6|8153.6|730
1730452500000|2024-11-01 09:15:00|8155.6|8154.6|8148.6|8147.6|8158.4|8157.4|8146.4|8145.4|503
1730452800000|2024-11-01 09:20:00|8148.4|8147.4|8150.9|8149.9|8153.1|8152.1|8147.9|8146.9|407
1730453100000|2024-11-01 09:25:00|8150.6|8149.6|8149.6|8148.6|8154.9|8153.9|8149.4|8148.4|474
1730453400000|2024-11-01 09:30:00|8150.1|8149.1|8150.9|8149.9|8153.6|8152.6|8146.9|8145.9|649
1730453700000|2024-11-01 09:35:00|8151.1|8150.1|8149.4|8148.4|8154.9|8153.9|8147.4|8146.4|457
1730454000000|2024-11-01 09:40:00|8149.1|8148.1|8149.9|8148.9|8150.6|8149.6|8144.9|8143.9|427
1730454300000|2024-11-01 09:45:00|8148.9|8147.9|8153.9|8152.9|8157.6|8156.6|8148.9|8147.9|478
1730454600000|2024-11-01 09:50:00|8153.6|8152.6|8156.4|8155.4|8159.4|8158.4|8153.4|8152.4|408
1730454900000|2024-11-01 09:55:00|8156.1|8155.1|8159.1|8158.1|8160.6|8159.6|8155.9|8154.9|319
1730455200000|2024-11-01 10:00:00|8159.4|8158.4|8161.9|8160.9|8164.9|8163.9|8158.4|8157.4|597
1730455500000|2024-11-01 10:05:00|8161.4|8160.4|8164.1|8163.1|8165.1|8164.1|8158.1|8157.1|322
1730455800000|2024-11-01 10:10:00|8164.4|8163.4|8157.9|8156.9|8165.1|8164.1|8157.1|8156.1|444
1730456100000|2024-11-01 10:15:00|8157.6|8156.6|8158.4|8157.4|8159.9|8158.9|8155.4|8154.4|373
1730456400000|2024-11-01 10:20:00|8157.9|8156.9|8156.1|8155.1|8158.9|8157.9|8154.1|8153.1|300
1730456700000|2024-11-01 10:25:00|8156.4|8155.4|8152.9|8151.9|8161.6|8160.6|8152.9|8151.9|449
1730457000000|2024-11-01 10:30:00|8153.4|8152.4|8152.9|8151.9|8155.4|8154.4|8151.4|8150.4|461
1730457300000|2024-11-01 10:35:00|8152.4|8151.4|8159.4|8158.4|8159.4|8158.4|8151.9|8150.9|347
1730457600000|2024-11-01 10:40:00|8158.9|8157.9|8158.6|8157.6|8159.9|8158.9|8156.9|8155.9|263
1730457900000|2024-11-01 10:45:00|8158.9|8157.9|8160.6|8159.6|8161.9|8160.9|8158.4|8157.4|257
1730458200000|2024-11-01 10:50:00|8160.9|8159.9|8163.6|8162.6|8163.9|8162.9|8158.9|8157.9|342
1730458500000|2024-11-01 10:55:00|8163.4|8162.4|8163.6|8162.6|8166.1|8165.1|8162.9|8161.9|422
1730458800000|2024-11-01 11:00:00|8163.9|8162.9|8168.4|8167.4|8168.4|8167.4|8163.9|8162.9|391
1730459100000|2024-11-01 11:05:00|8168.6|8167.6|8173.4|8172.4|8174.4|8173.4|8166.4|8165.4|478
1730459400000|2024-11-01 11:10:00|8173.6|8172.6|8171.4|8170.4|8173.9|8172.9|8169.4|8168.4|363
1730459700000|2024-11-01 11:15:00|8171.1|8170.1|8174.4|8173.4|8175.4|8174.4|8171.1|8170.1|459
1730460000000|2024-11-01 11:20:00|8173.9|8172.9|8174.6|8173.6|8175.4|8174.4|8172.4|8171.4|304
1730460300000|2024-11-01 11:25:00|8174.4|8173.4|8176.1|8175.1|8176.4|8175.4|8173.4|8172.4|430
1730460600000|2024-11-01 11:30:00|8175.9|8174.9|8177.1|8176.1|8179.4|8178.4|8175.1|8174.1|374
1730460900000|2024-11-01 11:35:00|8176.9|8175.9|8179.4|8178.4|8182.4|8181.4|8176.9|8175.9|455
1730461200000|2024-11-01 11:40:00|8179.6|8178.6|8182.4|8181.4|8184.6|8183.6|8178.9|8177.9|479
1730461500000|2024-11-01 11:45:00|8182.1|8181.1|8177.9|8176.9|8183.6|8182.6|8177.4|8176.4|467
1730461800000|2024-11-01 11:50:00|8177.6|8176.6|8183.1|8182.1|8184.4|8183.4|8176.9|8175.9|569
1730462100000|2024-11-01 11:55:00|8182.9|8181.9|8188.4|8187.4|8188.9|8187.9|8182.4|8181.4|823
1730462400000|2024-11-01 12:00:00|8188.1|8187.1|8188.4|8187.4|8192.9|8191.9|8186.9|8185.9|1012
1730462700000|2024-11-01 12:05:00|8189.4|8188.4|8186.1|8185.1|8189.6|8188.6|8182.9|8181.9|1237
1730463000000|2024-11-01 12:10:00|8186.4|8185.4|8189.4|8188.4|8191.6|8190.6|8184.9|8183.9|1017
1730463300000|2024-11-01 12:15:00|8188.9|8187.9|8183.9|8182.9|8189.4|8188.4|8181.9|8180.9|497
1730463600000|2024-11-01 12:20:00|8183.6|8182.6|8188.1|8187.1|8188.6|8187.6|8181.9|8180.9|462
1730463900000|2024-11-01 12:25:00|8188.6|8187.6|8182.6|8181.6|8189.6|8188.6|8182.1|8181.1|539
1730464200000|2024-11-01 12:30:00|8182.4|8181.4|8174.1|8173.1|8184.9|8183.9|8173.6|8172.6|1276
1730464500000|2024-11-01 12:35:00|8173.9|8172.9|8177.1|8176.1|8182.6|8181.6|8173.1|8172.1|618
1730464800000|2024-11-01 12:40:00|8176.4|8175.4|8180.7|8179.7|8181.9|8180.9|8176.2|8175.2|583
1730465100000|2024-11-01 12:45:00|8180.4|8179.4|8172.2|8171.2|8180.7|8179.7|8171.7|8170.7|540
1730465400000|2024-11-01 12:50:00|8172.7|8171.7|8182.9|8181.9|8182.9|8181.9|8172.2|8171.2|435
1730465700000|2024-11-01 12:55:00|8182.7|8181.7|8187.7|8186.7|8188.7|8187.7|8181.7|8180.7|264
1730466000000|2024-11-01 13:00:00|8187.2|8186.2|8189.7|8188.7|8190.2|8189.2|8186.2|8185.2|505
1730466300000|2024-11-01 13:05:00|8189.2|8188.2|8189.4|8188.4|8191.2|8190.2|8188.2|8187.2|597
1730466600000|2024-11-01 13:10:00|8189.7|8188.7|8194.2|8193.2|8196.2|8195.2|8189.7|8188.7|752
1730466900000|2024-11-01 13:15:00|8193.7|8192.7|8193.9|8192.9|8195.2|8194.2|8191.2|8190.2|650
1730467200000|2024-11-01 13:20:00|8193.7|8192.7|8193.7|8192.7|8194.4|8193.4|8190.4|8189.4|661
1730467500000|2024-11-01 13:25:00|8193.9|8192.9|8197.9|8196.9|8202.2|8201.2|8193.7|8192.7|773
1730467800000|2024-11-01 13:30:00|8197.2|8196.2|8187.7|8186.7|8197.7|8196.7|8186.4|8185.4|895
1730468100000|2024-11-01 13:35:00|8187.2|8186.2|8185.7|8184.7|8189.7|8188.7|8181.7|8180.7|789
1730468400000|2024-11-01 13:40:00|8185.9|8184.9|8175.4|8174.4|8186.2|8185.2|8174.7|8173.7|653
1730468700000|2024-11-01 13:45:00|8175.2|8174.2|8174.9|8173.9|8175.7|8174.7|8168.4|8167.4|705
1730469000000|2024-11-01 13:50:00|8174.7|8173.7|8174.7|8173.7|8177.2|8176.2|8172.2|8171.2|402
1730469300000|2024-11-01 13:55:00|8175.2|8174.2|8176.4|8175.4|8177.2|8176.2|8171.4|8170.4|490
1730469600000|2024-11-01 14:00:00|8177.2|8176.2|8180.7|8179.7|8181.7|8180.7|8171.9|8170.9|972
1730469900000|2024-11-01 14:05:00|8180.9|8179.9|8182.7|8181.7|8183.2|8182.2|8176.7|8175.7|1052
1730470200000|2024-11-01 14:10:00|8182.4|8181.4|8180.4|8179.4|8183.2|8182.2|8176.7|8175.7|634
1730470500000|2024-11-01 14:15:00|8180.2|8179.2|8183.2|8182.2|8183.7|8182.7|8178.2|8177.2|558
1730470800000|2024-11-01 14:20:00|8182.7|8181.7|8174.2|8173.2|8183.2|8182.2|8173.9|8172.9|586
1730471100000|2024-11-01 14:25:00|8173.9|8172.9|8182.2|8181.2|8182.2|8181.2|8173.2|8172.2|538
1730471400000|2024-11-01 14:30:00|8182.4|8181.4|8177.7|8176.7|8184.4|8183.4|8175.9|8174.9|894
1730471700000|2024-11-01 14:35:00|8177.9|8176.9|8183.4|8182.4|8184.9|8183.9|8177.9|8176.9|572
1730472000000|2024-11-01 14:40:00|8183.7|8182.7|8178.2|8177.2|8185.4|8184.4|8173.7|8172.7|772
1730472300000|2024-11-01 14:45:00|8178.7|8177.7|8183.2|8182.2|8183.2|8182.2|8174.7|8173.7|914
1730472600000|2024-11-01 14:50:00|8182.9|8181.9|8185.7|8184.7|8185.7|8184.7|8176.7|8175.7|540
1730472900000|2024-11-01 14:55:00|8185.2|8184.2|8191.2|8190.2|8191.9|8190.9|8184.7|8183.7|1002
1730473200000|2024-11-01 15:00:00|8190.9|8189.9|8190.9|8189.9|8191.2|8190.2|8188.2|8187.2|546
1730473500000|2024-11-01 15:05:00|8190.7|8189.7|8186.2|8185.2|8192.7|8191.7|8185.4|8184.4|784
1730473800000|2024-11-01 15:10:00|8185.8|8184.8|8190.8|8189.8|8192.3|8191.3|8185.8|8184.8|537
1730474100000|2024-11-01 15:15:00|8190.3|8189.3|8193.8|8192.8|8194.3|8193.3|8189.8|8188.8|411
1730474400000|2024-11-01 15:20:00|8193.5|8192.5|8194.8|8193.8|8195|8194|8192.3|8191.3|635
1730474700000|2024-11-01 15:25:00|8195|8194|8199.3|8198.3|8199.5|8198.5|8194.3|8193.3|627
1730475000000|2024-11-01 15:30:00|8199.5|8198.5|8197.5|8196.5|8200.8|8199.8|8195.5|8194.5|872
1730475300000|2024-11-01 15:35:00|8197.3|8196.3|8202.3|8201.3|8203.8|8202.8|8197.3|8196.3|901
1730475600000|2024-11-01 15:40:00|8202|8201|8199|8198|8204.3|8203.3|8198.5|8197.5|455
1730475900000|2024-11-01 15:45:00|8199.3|8198.3|8197.3|8196.3|8200.8|8199.8|8196.5|8195.5|407
1730476200000|2024-11-01 15:50:00|8196.8|8195.8|8199.3|8198.3|8199.8|8198.8|8191.8|8190.8|543
1730476500000|2024-11-01 15:55:00|8198.8|8197.8|8196.3|8195.3|8199.8|8198.8|8195.8|8194.8|631
1730476800000|2024-11-01 16:00:00|8196.5|8195.5|8199|8198|8199.8|8198.8|8196.5|8195.5|549
1730477100000|2024-11-01 16:05:00|8198.8|8197.8|8197.8|8196.8|8198.8|8197.8|8195.8|8194.8|529
1730477400000|2024-11-01 16:10:00|8198|8197|8192.8|8191.8|8200.5|8199.5|8192.3|8191.3|799
1730477700000|2024-11-01 16:15:00|8193|8192|8195.5|8194.5|8195.5|8194.5|8191.8|8190.8|758
1730478000000|2024-11-01 16:20:00|8195.3|8194.3|8192.3|8191.3|8195.3|8194.3|8191.3|8190.3|1098
1730478300000|2024-11-01 16:25:00|8192.8|8191.8|8180.3|8178.3|8192.8|8191.8|8179.8|8178.3|5285
1730478600000|2024-11-01 16:30:00|8180.8|8178.8|8178.3|8176.3|8181.3|8179.3|8173.8|8171.8|6628
1730478900000|2024-11-01 16:35:00|8178.5|8176.5|8172.8|8170.8|8178.5|8176.5|8170.3|8168.3|2542
1730479200000|2024-11-01 16:40:00|8172.3|8170.3|8164.8|8162.8|8174.3|8172.3|8164.3|8162.3|984
1730479500000|2024-11-01 16:45:00|8165.3|8163.3|8164|8162|8166.5|8164.5|8162.5|8160.5|610
1730479800000|2024-11-01 16:50:00|8163.8|8161.8|8162.8|8160.8|8165|8163|8162.8|8160.8|436
1730480100000|2024-11-01 16:55:00|8163|8161|8165.5|8163.5|8168.3|8166.3|8162.8|8160.8|674
1730480400000|2024-11-01 17:00:00|8165.3|8163.3|8169.8|8167.8|8169.8|8167.8|8165.3|8163.3|174
1730480700000|2024-11-01 17:05:00|8169.3|8167.3|8166.5|8164.5|8169.8|8167.8|8164.8|8162.8|245
1730481000000|2024-11-01 17:10:00|8166.3|8164.3|8170.8|8168.8|8171.8|8169.8|8164.3|8162.3|228
1730481300000|2024-11-01 17:15:00|8170.5|8168.5|8172.8|8170.8|8174|8172|8170.5|8168.5|278
1730481600000|2024-11-01 17:20:00|8173|8171|8176.3|8174.3|8178|8176|8172.8|8170.8|566
1730481900000|2024-11-01 17:25:00|8175.8|8173.8|8177.5|8175.5|8179|8177|8175.8|8173.8|225
1730482200000|2024-11-01 17:30:00|8177.3|8175.3|8169.5|8167.5|8178.3|8176.3|8169.3|8167.3|280
1730482500000|2024-11-01 17:35:00|8169.3|8167.3|8168.3|8166.3|8171.5|8169.5|8167.3|8165.3|227
1730482800000|2024-11-01 17:40:00|8168|8166|8166.5|8164.5|8169.3|8167.3|8166.5|8164.5|208
1730483100000|2024-11-01 17:45:00|8166.8|8164.8|8165.3|8163.3|8167.8|8165.8|8164.3|8162.3|253
1730483400000|2024-11-01 17:50:00|8165.8|8163.8|8167.3|8165.3|8169|8167|8165.3|8163.3|399
1730483700000|2024-11-01 17:55:00|8167|8165|8165.8|8163.8|8167.8|8165.8|8164|8162|145
1730484000000|2024-11-01 18:00:00|8165.5|8163.5|8167.3|8165.3|8168.8|8166.8|8164.3|8162.3|293
1730484300000|2024-11-01 18:05:00|8167.5|8165.5|8163.3|8161.3|8167.5|8165.5|8161.3|8159.3|167
1730484600000|2024-11-01 18:10:00|8163.5|8161.5|8160.3|8158.3|8164|8162|8159.3|8157.3|180
1730484900000|2024-11-01 18:15:00|8159.8|8157.8|8160.8|8158.8|8162.8|8160.8|8159|8157|274
1730485200000|2024-11-01 18:20:00|8160.3|8158.3|8166.3|8164.3|8166.3|8164.3|8159.3|8157.3|225
1730485500000|2024-11-01 18:25:00|8166.5|8164.5|8163.8|8161.8|8166.8|8164.8|8163.8|8161.8|87
1730485800000|2024-11-01 18:30:00|8163.3|8161.3|8165.3|8163.3|8166.5|8164.5|8162|8160|123
1730486100000|2024-11-01 18:35:00|8165|8163|8166|8164|8167.5|8165.5|8164.3|8162.3|129
1730486400000|2024-11-01 18:40:00|8166.3|8164.3|8168.8|8166.8|8168.8|8166.8|8165.3|8163.3|81
1730486700000|2024-11-01 18:45:00|8168.3|8166.3|8167.3|8165.3|8168.8|8166.8|8166.3|8164.3|147
1730487000000|2024-11-01 18:50:00|8167.8|8165.8|8168.8|8166.8|8169.8|8167.8|8167.5|8165.5|113
1730487300000|2024-11-01 18:55:00|8169|8167|8168.8|8166.8|8170.3|8168.3|8167.8|8165.8|138
1730487600000|2024-11-01 19:00:00|8168.5|8166.5|8168.8|8166.8|8169.8|8167.8|8167.5|8165.5|90
1730487900000|2024-11-01 19:05:00|8169|8167|8175.3|8173.3|8175.8|8173.8|8168.3|8166.3|105
1730488200000|2024-11-01 19:10:00|8175|8173|8175|8173|8175.5|8173.5|8172.8|8170.8|109
1730488500000|2024-11-01 19:15:00|8174.8|8172.8|8174.5|8172.5|8175.8|8173.8|8173.8|8171.8|89
1730488800000|2024-11-01 19:20:00|8174.8|8172.8|8172.3|8170.3|8175.3|8173.3|8172|8170|75
1730489100000|2024-11-01 19:25:00|8172|8170|8168|8166|8173|8171|8167.8|8165.8|93
1730489400000|2024-11-01 19:30:00|8167.8|8165.8|8166.3|8164.3|8169.3|8167.3|8164.8|8162.8|301
1730489700000|2024-11-01 19:35:00|8166.8|8164.8|8168.5|8166.5|8169.8|8167.8|8165.8|8163.8|181
1730490000000|2024-11-01 19:40:00|8168.8|8166.8|8169.8|8167.8|8173|8171|8168.3|8166.3|132
1730490300000|2024-11-01 19:45:00|8169.3|8167.3|8167.5|8165.5|8170.5|8168.5|8165.8|8163.8|165
1730490600000|2024-11-01 19:50:00|8167.3|8165.3|8164.8|8162.8|8167.3|8165.3|8162.3|8160.3|281
1730490900000|2024-11-01 19:55:00|8164.3|8162.3|8172|8170|8172.8|8170.8|8164.3|8162.3|493
1730491200000|2024-11-01 20:00:00|8171.8|8169.8|8172|8170|8172.5|8170.5|8170.8|8168.8|106
1730491500000|2024-11-01 20:05:00|8172.5|8170.5|8172.5|8170.5|8174.3|8172.3|8172.3|8170.3|56
1730491800000|2024-11-01 20:10:00|8172.3|8170.3|8174.5|8172.5|8175.5|8173.5|8172.3|8170.3|25
1730492100000|2024-11-01 20:15:00|8174.8|8172.8|8173|8171|8174.8|8172.8|8172.8|8170.8|16
1730492400000|2024-11-01 20:20:00|8172.8|8170.8|8171.8|8169.8|8173|8171|8171.3|8169.3|17
1730492700000|2024-11-01 20:25:00|8172|8170|8171.8|8169.8|8172.3|8170.3|8171.5|8169.5|11
1730493000000|2024-11-01 20:30:00|8172.3|8170.3|8172.3|8170.3|8172.5|8170.5|8171.3|8169.3|19
1730493300000|2024-11-01 20:35:00|8171.8|8169.8|8171.3|8169.3|8171.8|8169.8|8170.8|8168.8|29
1730493600000|2024-11-01 20:40:00|8170.5|8168.5|8170.3|8168.3|8170.5|8168.5|8169.8|8167.8|12
1730493900000|2024-11-01 20:45:00|8170.5|8168.5|8171.5|8169.5|8171.8|8169.8|8170.5|8168.5|64
1730494200000|2024-11-01 20:50:00|8170.3|8168.3|8168.3|8166.3|8170.5|8168.5|8168|8166|39
1730494500000|2024-11-01 20:55:00|8169.3|8167.3|8169.3|8165.3|8169.5|8167.5|8167.8|8165.3|76
1730494800000|2024-11-01 21:00:00|8169.5|8165.5|8169.5|8165.5|8169.5|8165.5|8169.5|8165.5|0
1730674800000|2024-11-03 23:00:00|8157.7|8153.7|8165.8|8161.8|8166.5|8162.5|8154.8|8150.8|0
1730675100000|2024-11-03 23:05:00|8165.7|8161.7|8164.2|8160.2|8169.1|8165.1|8163.2|8159.2|0
1730675400000|2024-11-03 23:10:00|8164.1|8160.1|8164.7|8160.7|8167.8|8163.8|8163.3|8159.3|0
1730675700000|2024-11-03 23:15:00|8164.5|8160.5|8168.1|8164.1|8168.9|8164.9|8163.9|8159.9|0
1730676000000|2024-11-03 23:20:00|8168.2|8164.2|8169|8165|8171.2|8167.2|8168|8164|0
1730676300000|2024-11-03 23:25:00|8169.1|8165.1|8170.4|8166.4|8171.3|8167.3|8167.9|8163.9|0
1730676600000|2024-11-03 23:30:00|8170.5|8166.5|8171.4|8167.4|8172.3|8168.3|8170.2|8166.2|0
1730676900000|2024-11-03 23:35:00|8171.3|8167.3|8171|8167|8173|8169|8169.7|8165.7|0
1730677200000|2024-11-03 23:40:00|8170.9|8166.9|8171.8|8167.8|8173|8169|8170.1|8166.1|0
1730677500000|2024-11-03 23:45:00|8171.7|8167.7|8170.4|8166.4|8171.7|8167.7|8169.6|8165.6|0
1730677800000|2024-11-03 23:50:00|8170.5|8166.5|8168.3|8164.3|8171.4|8167.4|8168.3|8164.3|0
1730678100000|2024-11-03 23:55:00|8168.4|8164.4|8165.4|8161.4|8168.6|8164.6|8165.2|8161.2|0
1730678400000|2024-11-04 00:00:00|8165.5|8161.5|8161|8157|8165.6|8161.6|8157.5|8153.5|0
1730678700000|2024-11-04 00:05:00|8161.1|8157.1|8161.7|8157.7|8163.4|8159.4|8160.5|8156.5|0
1730679000000|2024-11-04 00:10:00|8161.8|8157.8|8162|8158|8163.4|8159.4|8161.7|8157.7|0
1730679300000|2024-11-04 00:15:00|8161.9|8157.9|8161.1|8157.1|8162.7|8158.7|8155.1|8151.1|0
1730679600000|2024-11-04 00:20:00|8161.2|8157.2|8164.3|8160.3|8165.4|8161.4|8161.2|8157.2|0
1730679900000|2024-11-04 00:25:00|8163.4|8159.4|8164.6|8160.6|8167.2|8163.2|8163.2|8159.2|0
1730680200000|2024-11-04 00:30:00|8164.7|8160.7|8166.5|8162.5|8167.2|8163.2|8163.1|8159.1|0
1730680500000|2024-11-04 00:35:00|8165.6|8161.6|8166|8162|8167.6|8163.6|8164|8160|0
1730680800000|2024-11-04 00:40:00|8165.9|8161.9|8168.4|8164.4|8168.4|8164.4|8165.9|8161.9|0
1730681100000|2024-11-04 00:45:00|8168.3|8164.3|8169.8|8165.8|8169.8|8165.8|8167.2|8163.2|0
1730681400000|2024-11-04 00:50:00|8169.7|8165.7|8172.1|8168.1|8173.2|8169.2|8168.6|8164.6|0
1730681700000|2024-11-04 00:55:00|8172.2|8168.2|8170.9|8166.9|8173.1|8169.1|8169.8|8165.8|0
1730682000000|2024-11-04 01:00:00|8171|8167|8170.8|8167.8|8175.5|8172.5|8170.3|8166.9|184
1730682300000|2024-11-04 01:05:00|8171|8168|8169.8|8166.8|8171|8168|8165.8|8162.8|93
1730682600000|2024-11-04 01:10:00|8169.5|8166.5|8167|8164|8171|8168|8166.8|8163.8|64
1730682900000|2024-11-04 01:15:00|8167.5|8164.5|8172.8|8169.8|8173|8170|8167.5|8164.5|35
1730683200000|2024-11-04 01:20:00|8173|8170|8172.3|8169.3|8175|8172|8172.3|8169.3|14
1730683500000|2024-11-04 01:25:00|8172.5|8169.5|8172.3|8169.3|8173.8|8170.8|8170.3|8167.3|24
1730683800000|2024-11-04 01:30:00|8172.5|8169.5|8173.3|8170.3|8175.8|8172.8|8172.3|8169.3|14
1730684100000|2024-11-04 01:35:00|8173.5|8170.5|8168.5|8165.5|8174.5|8171.5|8167.8|8164.8|12
1730684400000|2024-11-04 01:40:00|8169.5|8166.5|8171|8168|8171.5|8168.5|8169.3|8166.3|20
1730684700000|2024-11-04 01:45:00|8170.8|8167.8|8171.5|8168.5|8172|8169|8169.5|8166.5|9
1730685000000|2024-11-04 01:50:00|8171.3|8168.3|8170|8167|8171.8|8168.8|8169.3|8166.3|16
1730685300000|2024-11-04 01:55:00|8169.8|8166.8|8171.5|8168.5|8174.5|8171.5|8169.8|8166.8|60
1730685600000|2024-11-04 02:00:00|8171.8|8168.8|8170|8167|8173.3|8170.3|8169.5|8166.5|29
1730685900000|2024-11-04 02:05:00|8169.8|8166.8|8171.3|8168.3|8171.3|8168.3|8168.5|8165.5|21
1730686200000|2024-11-04 02:10:00|8171|8168|8167.5|8164.5|8171|8168|8167|8164|16
1730686500000|2024-11-04 02:15:00|8167.8|8164.8|8170.3|8167.3|8170.5|8167.5|8167.8|8164.8|32
1730686800000|2024-11-04 02:20:00|8171|8168|8173.3|8170.3|8174|8171|8169.3|8166.3|24
1730687100000|2024-11-04 02:25:00|8173|8170|8177|8174|8177|8174|8172.5|8169.5|21
1730687400000|2024-11-04 02:30:00|8177.3|8174.3|8175.5|8172.5|8179.5|8176.5|8175|8172|17
1730687700000|2024-11-04 02:35:00|8175.3|8172.3|8175.3|8172.3|8176.5|8173.5|8174.5|8171.5|16
1730688000000|2024-11-04 02:40:00|8175|8172|8174|8171|8175.3|8172.3|8173.8|8170.8|63
1730688300000|2024-11-04 02:45:00|8173.8|8170.8|8175.5|8172.5|8176.3|8173.3|8173.8|8170.8|7
1730688600000|2024-11-04 02:50:00|8175.3|8172.3|8174.8|8171.8|8176|8173|8174|8171|9
1730688900000|2024-11-04 02:55:00|8174.5|8171.5|8174.3|8171.3|8174.8|8171.8|8173.8|8170.8|4
1730689200000|2024-11-04 03:00:00|8174.8|8171.8|8174|8171|8175|8172|8173.8|8170.8|1
1730689500000|2024-11-04 03:05:00|8174.3|8171.3|8174|8171|8174.5|8171.5|8173.5|8170.5|42
1730689800000|2024-11-04 03:10:00|8174.3|8171.3|8175|8172|8175.8|8172.8|8174.3|8171.3|29
1730690100000|2024-11-04 03:15:00|8174.8|8171.8|8175.8|8172.8|8176.3|8173.3|8174.5|8171.5|13
1730690400000|2024-11-04 03:20:00|8175.3|8172.3|8176.3|8173.3|8176.5|8173.5|8174.8|8171.8|15
1730690700000|2024-11-04 03:25:00|8176|8173|8175.8|8172.8|8176.5|8173.5|8174.5|8171.5|3
1730691000000|2024-11-04 03:30:00|8176|8173|8175.8|8172.8|8177|8174|8174.5|8171.5|7
1730691300000|2024-11-04 03:35:00|8175.5|8172.5|8176.5|8173.5|8178|8175|8175.5|8172.5|12
1730691600000|2024-11-04 03:40:00|8176.3|8173.3|8176.3|8173.3|8177.3|8174.3|8175.8|8172.8|5
1730691900000|2024-11-04 03:45:00|8176|8173|8178.8|8175.8|8179.5|8176.5|8175.8|8172.8|10
1730692200000|2024-11-04 03:50:00|8178.3|8175.3|8178.3|8175.3|8179|8176|8177.3|8174.3|15
1730692500000|2024-11-04 03:55:00|8178|8175|8179.3|8176.3|8179.3|8176.3|8177.8|8174.8|8
1730692800000|2024-11-04 04:00:00|8178.8|8175.8|8175.5|8172.5|8179.3|8176.3|8175.5|8172.5|15
1730693100000|2024-11-04 04:05:00|8175|8172|8174.8|8171.8|8175|8172|8174|8171|24
1730693400000|2024-11-04 04:10:00|8174.5|8171.5|8174.8|8171.8|8174.8|8171.8|8173.8|8170.8|52
1730693700000|2024-11-04 04:15:00|8175|8172|8172|8169|8175|8172|8171.5|8168.5|48
1730694000000|2024-11-04 04:20:00|8172.3|8169.3|8174|8171|8174.5|8171.5|8172.3|8169.3|11
1730694300000|2024-11-04 04:25:00|8173.8|8170.8|8174.8|8171.8|8175.5|8172.5|8173|8170|15
1730694600000|2024-11-04 04:30:00|8174.3|8171.3|8173.8|8170.8|8175.5|8172.5|8173.3|8170.3|10
1730694900000|2024-11-04 04:35:00|8173.5|8170.5|8174.3|8171.3|8175.3|8172.3|8173.3|8170.3|6
1730695200000|2024-11-04 04:40:00|8174|8171|8176.8|8173.8|8176.8|8173.8|8173.5|8170.5|20
1730695500000|2024-11-04 04:45:00|8177|8174|8175.3|8172.3|8178.3|8175.3|8175.3|8172.3|4
1730695800000|2024-11-04 04:50:00|8175.8|8172.8|8175.3|8172.3|8176.5|8173.5|8174.8|8171.8|2
1730696100000|2024-11-04 04:55:00|8174.8|8171.8|8173.5|8170.5|8175|8172|8173|8170|20
1730696400000|2024-11-04 05:00:00|8173.3|8170.3|8173.3|8170.3|8175.3|8172.3|8172.5|8169.5|28
1730696700000|2024-11-04 05:05:00|8173.8|8170.8|8167.5|8164.5|8173.8|8170.8|8167|8164|9
1730697000000|2024-11-04 05:10:00|8167.8|8164.8|8169.8|8166.8|8170.3|8167.3|8167.8|8164.8|30
1730697300000|2024-11-04 05:15:00|8169.5|8166.5|8169|8166|8170.8|8167.8|8167.3|8164.3|16
1730697600000|2024-11-04 05:20:00|8169.3|8166.3|8169|8166|8170|8167|8168.8|8165.8|17
1730697900000|2024-11-04 05:25:00|8169.3|8166.3|8168.8|8165.8|8169.5|8166.5|8167.3|8164.3|23
1730698200000|2024-11-04 05:30:00|8169|8166|8169.3|8166.3|8169.5|8166.5|8168.5|8165.5|3
1730698500000|2024-11-04 05:35:00|8169.8|8166.8|8169.5|8166.5|8170|8167|8169.3|8166.3|2
1730698800000|2024-11-04 05:40:00|8169.3|8166.3|8167.5|8164.5|8170.3|8167.3|8167.5|8164.5|38
1730699100000|2024-11-04 05:45:00|8168|8165|8167.5|8164.5|8168.3|8165.3|8167.3|8164.3|17
1730699400000|2024-11-04 05:50:00|8167.8|8164.8|8168.3|8165.3|8168.3|8165.3|8167.5|8164.5|13
1730699700000|2024-11-04 05:55:00|8168.5|8165.5|8171|8168|8172.5|8169.5|8168.5|8165.5|61
1730700000000|2024-11-04 06:00:00|8170.8|8167.8|8171|8168|8171.8|8168.8|8169.8|8166.8|19
1730700300000|2024-11-04 06:05:00|8171.3|8168.3|8173|8170|8173.8|8170.8|8170.8|8167.8|66
1730700600000|2024-11-04 06:10:00|8174|8171|8174|8171|8176.3|8173.3|8173|8170|35
1730700900000|2024-11-04 06:15:00|8174.3|8171.3|8174.5|8171.5|8175.8|8172.8|8173.8|8170.8|38
1730701200000|2024-11-04 06:20:00|8174.3|8171.3|8173.8|8170.8|8174.8|8171.8|8172.8|8169.8|28
1730701500000|2024-11-04 06:25:00|8173.5|8170.5|8173.8|8170.8|8174.3|8171.3|8172.5|8169.5|16
1730701800000|2024-11-04 06:30:00|8173.5|8170.5|8174|8171|8176.3|8173.3|8173.3|8170.3|21
1730702100000|2024-11-04 06:35:00|8174.3|8171.3|8174.8|8171.8|8176|8173|8173.5|8170.5|18
1730702400000|2024-11-04 06:40:00|8175|8172|8175.8|8172.8|8177.5|8174.5|8174.3|8171.3|24
1730702700000|2024-11-04 06:45:00|8176|8173|8181.5|8178.5|8183.8|8180.8|8175|8172|46
1730703000000|2024-11-04 06:50:00|8180.8|8177.8|8180|8177|8182.5|8179.5|8179.8|8176.8|30
1730703300000|2024-11-04 06:55:00|8179.8|8176.8|8173|8170|8180.5|8177.5|8166.8|8163.8|107
1730703600000|2024-11-04 07:00:00|8172.8|8169.8|8173.5|8171.5|8180|8178|8171|8169|142
1730703900000|2024-11-04 07:05:00|8174.5|8172.5|8179|8177|8179|8177|8172|8170|61
1730704200000|2024-11-04 07:10:00|8178.3|8176.3|8175|8173|8178.3|8176.3|8175|8173|132
1730704500000|2024-11-04 07:15:00|8174.5|8172.5|8172|8170|8176.8|8174.8|8172|8170|161
1730704800000|2024-11-04 07:20:00|8172.3|8170.3|8172.5|8170.5|8173.3|8171.3|8170|8168|59
1730705100000|2024-11-04 07:25:00|8172.8|8170.8|8176.5|8174.5|8178.5|8176.5|8172|8170|104
1730705400000|2024-11-04 07:30:00|8176|8174|8176|8174|8178.3|8176.3|8174|8172|113
1730705700000|2024-11-04 07:35:00|8175.8|8173.8|8176.5|8174.5|8178.5|8176.5|8173|8171|164
1730706000000|2024-11-04 07:40:00|8176|8174|8176|8174|8176.3|8174.3|8170.5|8168.5|201
1730706300000|2024-11-04 07:45:00|8175.8|8173.8|8171|8169|8176|8174|8168|8166|126
1730706600000|2024-11-04 07:50:00|8171.3|8169.3|8170|8168|8172.8|8170.8|8168.8|8166.8|118
1730706900000|2024-11-04 07:55:00|8170.5|8168.5|8168.5|8166.5|8171.5|8169.5|8165.3|8163.3|219
1730707200000|2024-11-04 08:00:00|8168|8167|8196|8195|8196.3|8195.3|8166.5|8165.5|1472
1730707500000|2024-11-04 08:05:00|8195.3|8194.3|8197.8|8196.8|8200.8|8199.8|8192|8191|897
1730707800000|2024-11-04 08:10:00|8197.5|8196.5|8207.3|8206.3|8207.3|8206.3|8197|8196|688
1730708100000|2024-11-04 08:15:00|8207|8206|8210.8|8209.8|8215.5|8214.5|8206.3|8205.3|657
1730708400000|2024-11-04 08:20:00|8210.3|8209.3|8216.8|8215.8|8217.3|8216.3|8210.3|8209.3|624
1730708700000|2024-11-04 08:25:00|8216.5|8215.5|8216.3|8215.3|8218|8217|8210.5|8209.5|526
1730709000000|2024-11-04 08:30:00|8217.5|8216.5|8213.8|8212.8|8221.3|8220.3|8210.8|8209.8|927
1730709300000|2024-11-04 08:35:00|8213.5|8212.5|8222.3|8221.3|8222.3|8221.3|8211|8210|644
1730709600000|2024-11-04 08:40:00|8221.9|8220.9|8218.6|8217.6|8221.9|8220.9|8214.4|8213.4|712
1730709900000|2024-11-04 08:45:00|8218.4|8217.4|8218.1|8217.1|8220.6|8219.6|8212.9|8211.9|413
1730710200000|2024-11-04 08:50:00|8218.4|8217.4|8214.1|8213.1|8223.6|8222.6|8214.1|8213.1|504
1730710500000|2024-11-04 08:55:00|8213.9|8212.9|8220.9|8219.9|8221.1|8220.1|8212.4|8211.4|416
1730710800000|2024-11-04 09:00:00|8220.6|8219.6|8223.6|8222.6|8226.4|8225.4|8219.1|8218.1|821
1730711100000|2024-11-04 09:05:00|8223.4|8222.4|8224.4|8223.4|8227.6|8226.6|8220.9|8219.9|506
1730711400000|2024-11-04 09:10:00|8224.6|8223.6|8219.1|8218.1|8227.9|8226.9|8217.1|8216.1|636
1730711700000|2024-11-04 09:15:00|8218.9|8217.9|8220.4|8219.4|8223.9|8222.9|8217.9|8216.9|440
1730712000000|2024-11-04 09:20:00|8220.6|8219.6|8216.9|8215.9|8222.1|8221.1|8215.9|8214.9|479
1730712300000|2024-11-04 09:25:00|8216.6|8215.6|8219.9|8218.9|8222.9|8221.9|8216.4|8215.4|240
1730712600000|2024-11-04 09:30:00|8219.6|8218.6|8219.9|8218.9|8223.9|8222.9|8218.1|8217.1|310
1730712900000|2024-11-04 09:35:00|8220.1|8219.1|8220.9|8219.9|8221.4|8220.4|8217.9|8216.9|265
1730713200000|2024-11-04 09:40:00|8221.1|8220.1|8224.1|8223.1|8224.4|8223.4|8220.9|8219.9|290
1730713500000|2024-11-04 09:45:00|8224.4|8223.4|8225.9|8224.9|8227.4|8226.4|8223.4|8222.4|307
1730713800000|2024-11-04 09:50:00|8225.6|8224.6|8223.9|8222.9|8228.4|8227.4|8222.9|8221.9|307
1730714100000|2024-11-04 09:55:00|8223.6|8222.6|8225.4|8224.4|8226.6|8225.6|8223.4|8222.4|237
1730714400000|2024-11-04 10:00:00|8224.9|8223.9|8224.1|8223.1|8227.6|8226.6|8223.9|8222.9|256
1730714700000|2024-11-04 10:05:00|8223.9|8222.9|8226.1|8225.1|8227.1|8226.1|8223.1|8222.1|255
1730715000000|2024-11-04 10:10:00|8226.4|8225.4|8226.9|8225.9|8226.9|8225.9|8223.4|8222.4|210
1730715300000|2024-11-04 10:15:00|8226.1|8225.1|8227.1|8226.1|8229.1|8228.1|8225.9|8224.9|277
1730715600000|2024-11-04 10:20:00|8227.4|8226.4|8225.4|8224.4|8229.4|8228.4|8224.4|8223.4|399
1730715900000|2024-11-04 10:25:00|8225.1|8224.1|8224.6|8223.6|8227.1|8226.1|8222.9|8221.9|428
1730716200000|2024-11-04 10:30:00|8224.9|8223.9|8230.9|8229.9|8231.4|8230.4|8224.4|8223.4|271
1730716500000|2024-11-04 10:35:00|8230.6|8229.6|8227.4|8226.4|8230.9|8229.9|8225.4|8224.4|358
1730716800000|2024-11-04 10:40:00|8227.1|8226.1|8227.9|8226.9|8230.1|8229.1|8225.9|8224.9|255
1730717100000|2024-11-04 10:45:00|8228.1|8227.1|8229.9|8228.9|8230.9|8229.9|8227.9|8226.9|219
1730717400000|2024-11-04 10:50:00|8229.4|8228.4|8230.4|8229.4|8232.9|8231.9|8227.1|8226.1|349
1730717700000|2024-11-04 10:55:00|8230.6|8229.6|8231.4|8230.4|8234.6|8233.6|8228.4|8227.4|338
1730718000000|2024-11-04 11:00:00|8231.9|8230.9|8237.9|8236.9|8238.4|8237.4|8231.9|8230.9|327
1730718300000|2024-11-04 11:05:00|8238.1|8237.1|8236.1|8235.1|8241.6|8240.6|8235.9|8234.9|615
1730718600000|2024-11-04 11:10:00|8236.4|8235.4|8235.9|8234.9|8238.9|8237.9|8233.9|8232.9|220
1730718900000|2024-11-04 11:15:00|8236.4|8235.4|8239.4|8238.4|8240.4|8239.4|8235.6|8234.6|289
1730719200000|2024-11-04 11:20:00|8239.1|8238.1|8238.4|8237.4|8240.4|8239.4|8237.4|8236.4|214
1730719500000|2024-11-04 11:25:00|8238.1|8237.1|8231.9|8230.9|8239.6|8238.6|8231.9|8230.9|201
1730719800000|2024-11-04 11:30:00|8232.1|8231.1|8235.4|8234.4|8237.1|8236.1|8232.1|8231.1|223
1730720100000|2024-11-04 11:35:00|8235.1|8234.1|8228.1|8227.1|8235.6|8234.6|8227.9|8226.9|177
1730720400000|2024-11-04 11:40:00|8228.4|8227.4|8230.9|8229.9|8231.4|8230.4|8227.4|8226.4|240
1730720700000|2024-11-04 11:45:00|8231.1|8230.1|8229.9|8228.9|8231.1|8230.1|8227.9|8226.9|162
1730721000000|2024-11-04 11:50:00|8229.6|8228.6|8228.4|8227.4|8232.1|8231.1|8228.4|8227.4|179
1730721300000|2024-11-04 11:55:00|8228.1|8227.1|8229.1|8228.1|8230.4|8229.4|8227.9|8226.9|199
1730721600000|2024-11-04 12:00:00|8229.4|8228.4|8227.9|8226.9|8233.4|8232.4|8227.6|8226.6|309
1730721900000|2024-11-04 12:05:00|8227.6|8226.6|8227.9|8226.9|8228.4|8227.4|8225.6|8224.6|282
1730722200000|2024-11-04 12:10:00|8228.1|8227.1|8234.1|8233.1|8234.1|8233.1|8227.9|8226.9|213
1730722500000|2024-11-04 12:15:00|8233.9|8232.9|8232.6|8231.6|8236.9|8235.9|8231.6|8230.6|104
1730722800000|2024-11-04 12:20:00|8232.9|8231.9|8231.9|8230.9|8232.9|8231.9|8229.9|8228.9|119
1730723100000|2024-11-04 12:25:00|8231.6|8230.6|8226.9|8225.9|8232.4|8231.4|8225.9|8224.9|147
1730723400000|2024-11-04 12:30:00|8227.1|8226.1|8228.9|8227.9|8230.6|8229.6|8226.4|8225.4|334
1730723700000|2024-11-04 12:35:00|8228.4|8227.4|8224.1|8223.1|8229.4|8228.4|8222.9|8221.9|203
1730724000000|2024-11-04 12:40:00|8224|8223|8225.8|8224.8|8227|8226|8222.3|8221.3|154
1730724300000|2024-11-04 12:45:00|8226|8225|8228|8227|8228.8|8227.8|8226|8225|147
1730724600000|2024-11-04 12:50:00|8228.3|8227.3|8225.8|8224.8|8230.8|8229.8|8225.8|8224.8|302
1730724900000|2024-11-04 12:55:00|8226|8225|8225.8|8224.8|8228.8|8227.8|8225.8|8224.8|295
1730725200000|2024-11-04 13:00:00|8225.3|8224.3|8226.3|8225.3|8227.8|8226.8|8224.8|8223.8|245
1730725500000|2024-11-04 13:05:00|8226.5|8225.5|8221.8|8220.8|8227.3|8226.3|8221.8|8220.8|153
1730725800000|2024-11-04 13:10:00|8221.5|8220.5|8219.8|8218.8|8221.5|8220.5|8217.5|8216.5|246
1730726100000|2024-11-04 13:15:00|8219.5|8218.5|8219|8218|8220.3|8219.3|8217|8216|249
1730726400000|2024-11-04 13:20:00|8218.8|8217.8|8218.3|8217.3|8220.8|8219.8|8217.8|8216.8|199
1730726700000|2024-11-04 13:25:00|8218|8217|8221.3|8220.3|8221.8|8220.8|8216.3|8215.3|209
1730727000000|2024-11-04 13:30:00|8221.5|8220.5|8216|8215|8221.8|8220.8|8215.3|8214.3|322
1730727300000|2024-11-04 13:35:00|8215.8|8214.8|8211.8|8210.8|8216.5|8215.5|8211.8|8210.8|294
1730727600000|2024-11-04 13:40:00|8211.5|8210.5|8209.8|8208.8|8213.8|8212.8|8209.3|8208.3|366
1730727900000|2024-11-04 13:45:00|8210.3|8209.3|8210.8|8209.8|8211.3|8210.3|8206.3|8205.3|246
1730728200000|2024-11-04 13:50:00|8211.3|8210.3|8213.5|8212.5|8213.5|8212.5|8209.8|8208.8|167
1730728500000|2024-11-04 13:55:00|8213.8|8212.8|8212.3|8211.3|8214|8213|8210.8|8209.8|119
1730728800000|2024-11-04 14:00:00|8211.3|8210.3|8211.8|8210.8|8212.5|8211.5|8209.8|8208.8|313
1730729100000|2024-11-04 14:05:00|8211.3|8210.3|8213.3|8212.3|8215.3|8214.3|8210.8|8209.8|199
1730729400000|2024-11-04 14:10:00|8212.8|8211.8|8210.5|8209.5|8213|8212|8209.8|8208.8|136
1730729700000|2024-11-04 14:15:00|8210.8|8209.8|8209.8|8208.8|8213.5|8212.5|8209.8|8208.8|170
1730730000000|2024-11-04 14:20:00|8209.5|8208.5|8211.3|8210.3|8211.8|8210.8|8206.8|8205.8|304
1730730300000|2024-11-04 14:25:00|8211|8210|8215.3|8214.3|8215.8|8214.8|8209.8|8208.8|270
1730730600000|2024-11-04 14:30:00|8215|8214|8212.5|8211.5|8218.8|8217.8|8210.5|8209.5|682
1730730900000|2024-11-04 14:35:00|8212.3|8211.3|8206.8|8205.8|8212.3|8211.3|8206.5|8205.5|526
1730731200000|2024-11-04 14:40:00|8207|8206|8212.8|8211.8|8215.8|8214.8|8205.3|8204.3|516
1730731500000|2024-11-04 14:45:00|8213|8212|8209.3|8208.3|8214.8|8213.8|8209.3|8208.3|447
1730731800000|2024-11-04 14:50:00|8208.8|8207.8|8206.3|8205.3|8209|8208|8203|8202|432
1730732100000|2024-11-04 14:55:00|8206.8|8205.8|8210|8209|8212.8|8211.8|8206.5|8205.5|522
1730732400000|2024-11-04 15:00:00|8209.8|8208.8|8219.5|8218.5|8222.5|8221.5|8208|8207|1192
1730732700000|2024-11-04 15:05:00|8219.8|8218.8|8216.5|8215.5|8222.3|8221.3|8214|8213|617
1730733000000|2024-11-04 15:10:00|8217.2|8216.2|8216.2|8215.2|8220.7|8219.7|8215.2|8214.2|337
1730733300000|2024-11-04 15:15:00|8216|8215|8215.7|8214.7|8224.2|8223.2|8213.7|8212.7|805
1730733600000|2024-11-04 15:20:00|8215.5|8214.5|8218.5|8217.5|8222.2|8221.2|8214.2|8213.2|485
1730733900000|2024-11-04 15:25:00|8218.2|8217.2|8215.2|8214.2|8218.5|8217.5|8214.2|8213.2|398
1730734200000|2024-11-04 15:30:00|8215.5|8214.5|8207.5|8206.5|8216.7|8215.7|8207.2|8206.2|756
1730734500000|2024-11-04 15:35:00|8207.2|8206.2|8210.2|8209.2|8212|8211|8204.7|8203.7|432
1730734800000|2024-11-04 15:40:00|8210.5|8209.5|8206.5|8205.5|8211|8210|8206|8205|541
1730735100000|2024-11-04 15:45:00|8206|8205|8206.2|8205.2|8206.5|8205.5|8200|8199|479
1730735400000|2024-11-04 15:50:00|8206.5|8205.5|8207.7|8206.7|8208|8207|8205.7|8204.7|461
1730735700000|2024-11-04 15:55:00|8207.5|8206.5|8203.7|8202.7|8208|8207|8203|8202|370
1730736000000|2024-11-04 16:00:00|8203.5|8202.5|8201|8200|8205|8204|8199|8198|465
1730736300000|2024-11-04 16:05:00|8200.7|8199.7|8202.2|8201.2|8204.5|8203.5|8199.7|8198.7|570
1730736600000|2024-11-04 16:10:00|8202|8201|8201.7|8200.7|8204|8203|8201|8200|672
1730736900000|2024-11-04 16:15:00|8201.5|8200.5|8200.5|8199.5|8203.5|8202.5|8200.5|8199.5|664
1730737200000|2024-11-04 16:20:00|8200.2|8199.2|8199.7|8198.7|8203|8202|8199|8198|628
1730737500000|2024-11-04 16:25:00|8200|8199|8194.5|8192.5|8200|8199|8192.5|8191.5|2953
1730737800000|2024-11-04 16:30:00|8194.2|8192.2|8187.5|8185.5|8195|8193|8183.7|8181.7|3437
1730738100000|2024-11-04 16:35:00|8187.2|8185.2|8183.5|8181.5|8189.5|8187.5|8183|8181|895
1730738400000|2024-11-04 16:40:00|8183.7|8181.7|8179.5|8177.5|8184.7|8182.7|8177.5|8175.5|554
1730738700000|2024-11-04 16:45:00|8179|8177|8173.5|8171.5|8181|8179|8172.5|8170.5|537
1730739000000|2024-11-04 16:50:00|8173|8171|8174.2|8172.2|8176.2|8174.2|8172.5|8170.5|470
1730739300000|2024-11-04 16:55:00|8174.5|8172.5|8173.2|8171.2|8175.2|8173.2|8171.7|8169.7|378
1730739600000|2024-11-04 17:00:00|8173.5|8171.5|8176|8174|8179|8177|8173.5|8171.5|294
1730739900000|2024-11-04 17:05:00|8176.2|8174.2|8172.5|8170.5|8178|8176|8172|8170|235
1730740200000|2024-11-04 17:10:00|8172.2|8170.2|8179.5|8177.5|8180.2|8178.2|8171.7|8169.7|203
1730740500000|2024-11-04 17:15:00|8179.2|8177.2|8181|8179|8181.7|8179.7|8177|8175|247
1730740800000|2024-11-04 17:20:00|8180.7|8178.7|8185|8183|8185.5|8183.5|8180.7|8178.7|152
1730741100000|2024-11-04 17:25:00|8184.7|8182.7|8183.7|8181.7|8185.5|8183.5|8182.7|8180.7|151
1730741400000|2024-11-04 17:30:00|8183.5|8181.5|8184.2|8182.2|8185.2|8183.2|8182.7|8180.7|105
1730741700000|2024-11-04 17:35:00|8184.5|8182.5|8184.2|8182.2|8186.2|8184.2|8184|8182|141
1730742000000|2024-11-04 17:40:00|8184.5|8182.5|8185|8183|8187.5|8185.5|8184|8182|120
1730742300000|2024-11-04 17:45:00|8185.5|8183.5|8189|8187|8189|8187|8185.5|8183.5|127
1730742600000|2024-11-04 17:50:00|8189.5|8187.5|8190.2|8188.2|8191.2|8189.2|8188.5|8186.5|249
1730742900000|2024-11-04 17:55:00|8190|8188|8189.5|8187.5|8191.2|8189.2|8189.5|8187.5|90
1730743200000|2024-11-04 18:00:00|8189.2|8187.2|8185|8183|8189.7|8187.7|8184.2|8182.2|97
1730743500000|2024-11-04 18:05:00|8184.7|8182.7|8178.5|8176.5|8186.5|8184.5|8177|8175|134
1730743800000|2024-11-04 18:10:00|8178.7|8176.7|8182|8180|8185.2|8183.2|8178.7|8176.7|115
1730744100000|2024-11-04 18:15:00|8182.2|8180.2|8183.5|8181.5|8185|8183|8181.5|8179.5|61
1730744400000|2024-11-04 18:20:00|8183.2|8181.2|8184|8182|8185.5|8183.5|8181.5|8179.5|81
1730744700000|2024-11-04 18:25:00|8184.2|8182.2|8186|8184|8187.7|8185.7|8184|8182|102
1730745000000|2024-11-04 18:30:00|8185.7|8183.7|8186|8184|8186.7|8184.7|8184|8182|106
1730745300000|2024-11-04 18:35:00|8186.2|8184.2|8184.5|8182.5|8187.2|8185.2|8184.5|8182.5|76
1730745600000|2024-11-04 18:40:00|8184.7|8182.7|8186|8184|8186|8184|8183|8181|109
1730745900000|2024-11-04 18:45:00|8185.7|8183.7|8187.5|8185.5|8188.5|8186.5|8185.5|8183.5|46
1730746200000|2024-11-04 18:50:00|8187.7|8185.7|8186.2|8184.2|8188.5|8186.5|8186|8184|48
1730746500000|2024-11-04 18:55:00|8186|8184|8185|8183|8186.7|8184.7|8184.5|8182.5|37
1730746800000|2024-11-04 19:00:00|8185.2|8183.2|8186.5|8184.5|8187.5|8185.5|8185.2|8183.2|48
1730747100000|2024-11-04 19:05:00|8186.7|8184.7|8188.5|8186.5|8189|8187|8186.7|8184.7|74
1730747400000|2024-11-04 19:10:00|8188.2|8186.2|8189.5|8187.5|8190|8188|8188|8186|80
1730747700000|2024-11-04 19:15:00|8190|8188|8185.5|8183.5|8190|8188|8185.5|8183.5|100
1730748000000|2024-11-04 19:20:00|8185.7|8183.7|8185.5|8183.5|8187|8185|8184.5|8182.5|157
1730748300000|2024-11-04 19:25:00|8185.7|8183.7|8184|8182|8187.5|8185.5|8183.7|8181.7|61
1730748600000|2024-11-04 19:30:00|8183.5|8181.5|8187|8185|8187|8185|8182.5|8180.5|52
1730748900000|2024-11-04 19:35:00|8187.2|8185.2|8188.7|8186.7|8189|8187|8186|8184|28
1730749200000|2024-11-04 19:40:00|8188.5|8186.5|8186|8184|8189|8187|8185.2|8183.2|57
1730749500000|2024-11-04 19:45:00|8185.7|8183.7|8185.5|8183.5|8187.5|8185.5|8184.5|8182.5|52
1730749800000|2024-11-04 19:50:00|8185|8183|8180|8178|8185|8183|8180|8178|198
1730750100000|2024-11-04 19:55:00|8180.2|8178.2|8181.2|8179.2|8183|8181|8179.7|8177.7|272
1730750400000|2024-11-04 20:00:00|8181.5|8179.5|8182.5|8180.5|8183.7|8181.7|8181.2|8179.2|98
1730750700000|2024-11-04 20:05:00|8182.7|8180.7|8183.5|8181.5|8184.5|8182.5|8182.7|8180.7|60
1730751000000|2024-11-04 20:10:00|8183.2|8181.2|8182|8180|8183.2|8181.2|8181.7|8179.7|36
1730751300000|2024-11-04 20:15:00|8181.5|8179.5|8184|8182|8184.2|8182.2|8180|8178|129
1730751600000|2024-11-04 20:20:00|8184.2|8182.2|8181|8179|8184.2|8182.2|8180.5|8178.5|77
1730751900000|2024-11-04 20:25:00|8181.5|8179.5|8180.5|8178.5|8182.7|8180.7|8179.5|8177.5|134
1730752200000|2024-11-04 20:30:00|8180|8178|8178.5|8176.5|8182|8180|8178.5|8176.5|182
1730752500000|2024-11-04 20:35:00|8178.7|8176.7|8173.5|8171.5|8179|8177|8173|8171|137
1730752800000|2024-11-04 20:40:00|8174|8172|8178.5|8176.5|8182.5|8180.5|8174|8172|395
1730753100000|2024-11-04 20:45:00|8178.7|8176.7|8181|8179|8182|8180|8178.7|8176.7|136
1730753400000|2024-11-04 20:50:00|8180.7|8178.7|8182|8180|8182.7|8180.7|8180.7|8178.7|272
1730753700000|2024-11-04 20:55:00|8182.2|8180.2|8177.9|8173.9|8182.2|8180.2|8174.2|8172.2|476
1730754000000|2024-11-04 21:00:00|8178.2|8174.2|8177.1|8173.1|8179.4|8175.4|8175|8171|0
1730754300000|2024-11-04 21:05:00|8177|8173|8183.1|8179.1|8183.3|8179.3|8176.8|8172.8|0
1730754600000|2024-11-04 21:10:00|8183|8179|8181.9|8177.9|8183.4|8179.4|8180|8176|0
1730754900000|2024-11-04 21:15:00|8182|8178|8183.2|8179.2|8184.2|8180.2|8181.9|8177.9|0
1730755200000|2024-11-04 21:20:00|8183.1|8179.1|8183.1|8179.1|8183.5|8179.5|8181.7|8177.7|0
1730755500000|2024-11-04 21:25:00|8182.9|8178.9|8182.4|8178.4|8183.9|8179.9|8182.1|8178.1|0
1730755800000|2024-11-04 21:30:00|8182.5|8178.5|8181.6|8177.6|8183.3|8179.3|8181.6|8177.6|0
1730756100000|2024-11-04 21:35:00|8181.7|8177.7|8181.8|8177.8|8182.7|8178.7|8180.9|8176.9|0
1730756400000|2024-11-04 21:40:00|8181.6|8177.6|8181.3|8177.3|8181.6|8177.6|8180.7|8176.7|0
1730756700000|2024-11-04 21:45:00|8181.4|8177.4|8182.9|8178.9|8182.9|8178.9|8181.4|8177.4|0
1730757000000|2024-11-04 21:50:00|8182.8|8178.8|8182|8178|8182.9|8178.9|8182|8178|0
1730757300000|2024-11-04 21:55:00|8182.1|8178.1|8184.9|8180.9|8185.3|8181.3|8181.7|8177.7|0
1730757600000|2024-11-04 22:00:00|8184.8|8180.8|8183.9|8179.9|8184.8|8180.8|8183.4|8179.4|0
1730757900000|2024-11-04 22:05:00|8183.7|8179.7|8184.5|8180.5|8184.5|8180.5|8183.4|8179.4|0
1730758200000|2024-11-04 22:10:00|8184.4|8180.4|8184.8|8180.8|8184.9|8180.9|8183.7|8179.7|0
1730758500000|2024-11-04 22:15:00|8184.7|8180.7|8184.8|8180.8|8185|8181|8184.3|8180.3|0
1730758800000|2024-11-04 22:20:00|8184.9|8180.9|8184.7|8180.7|8185.5|8181.5|8184.5|8180.5|0
1730759100000|2024-11-04 22:25:00|8184.6|8180.6|8184.7|8180.7|8185|8181|8184.6|8180.6|0
1730759400000|2024-11-04 22:30:00|8184.8|8180.8|8184.8|8180.8|8185|8181|8184.8|8180.8|0
1730759700000|2024-11-04 22:35:00|8184.7|8180.7|8184.4|8180.4|8184.7|8180.7|8184.4|8180.4|0
1730760000000|2024-11-04 22:40:00|8184.3|8180.3|8184.7|8180.7|8184.7|8180.7|8184.3|8180.3|0
1730760300000|2024-11-04 22:45:00|8184.6|8180.6|8184.4|8180.4|8184.6|8180.6|8184.4|8180.4|0
1730760600000|2024-11-04 22:50:00|8184.5|8180.5|8184.6|8180.6|8184.6|8180.6|8184.4|8180.4|0
1730760900000|2024-11-04 22:55:00|8184.7|8180.7|8185.1|8181.1|8185.5|8181.5|8184.6|8180.6|0
1730761200000|2024-11-04 23:00:00|8185.7|8181.7|8186.1|8182.1|8190|8186|8184.9|8180.9|0
1730761500000|2024-11-04 23:05:00|8186|8182|8183.8|8179.8|8186.2|8182.2|8183.5|8179.5|0
1730761800000|2024-11-04 23:10:00|8184|8180|8183.3|8179.3|8184.9|8180.9|8183.3|8179.3|0
1730762100000|2024-11-04 23:15:00|8183.4|8179.4|8180.8|8176.8|8183.6|8179.6|8180.2|8176.2|0
1730762400000|2024-11-04 23:20:00|8180.9|8176.9|8182.9|8178.9|8184.5|8180.5|8180.9|8176.9|0
1730762700000|2024-11-04 23:25:00|8183|8179|8180.3|8176.3|8184.2|8180.2|8180|8176|0
1730763000000|2024-11-04 23:30:00|8180.4|8176.4|8183.5|8179.5|8183.8|8179.8|8180.3|8176.3|0
1730763300000|2024-11-04 23:35:00|8183.6|8179.6|8185.2|8181.2|8185.6|8181.6|8183.5|8179.5|0
1730763600000|2024-11-04 23:40:00|8185.3|8181.3|8184.3|8180.3|8185.8|8181.8|8182.9|8178.9|0
1730763900000|2024-11-04 23:45:00|8184.2|8180.2|8180.9|8176.9|8184.2|8180.2|8179.2|8175.2|0
1730764200000|2024-11-04 23:50:00|8180.8|8176.8|8179.4|8175.4|8181.5|8177.5|8179.4|8175.4|0
1730764500000|2024-11-04 23:55:00|8179.3|8175.3|8179.4|8175.4|8180.5|8176.5|8179.1|8175.1|0
1730764800000|2024-11-05 00:00:00|8179.3|8175.3|8177|8173|8179.3|8175.3|8176.6|8172.6|0
1730765100000|2024-11-05 00:05:00|8176.9|8172.9|8177.8|8173.8|8179.3|8175.3|8176.7|8172.7|0
1730765400000|2024-11-05 00:10:00|8177.7|8173.7|8177.2|8173.2|8178.1|8174.1|8177|8173|0
1730765700000|2024-11-05 00:15:00|8177.3|8173.3|8175.1|8171.1|8177.5|8173.5|8172.7|8168.7|0
1730766000000|2024-11-05 00:20:00|8175.2|8171.2|8174.6|8170.6|8177.2|8173.2|8174.4|8170.4|0
1730766300000|2024-11-05 00:25:00|8174.7|8170.7|8174|8170|8174.7|8170.7|8172|8168|0
1730766600000|2024-11-05 00:30:00|8174.1|8170.1|8176.5|8172.5|8176.5|8172.5|8173.6|8169.6|0
1730766900000|2024-11-05 00:35:00|8176.4|8172.4|8175|8171|8176.4|8172.4|8174.2|8170.2|0
1730767200000|2024-11-05 00:40:00|8174.9|8170.9|8174.7|8170.7|8175.2|8171.2|8173|8169|0
1730767500000|2024-11-05 00:45:00|8174.6|8170.6|8176.2|8172.2|8176.2|8172.2|8173.9|8169.9|0
1730767800000|2024-11-05 00:50:00|8176.7|8172.7|8177.3|8173.3|8179.3|8175.3|8176.7|8172.7|0
1730768100000|2024-11-05 00:55:00|8177.2|8173.2|8177.9|8173.9|8178.4|8174.4|8176.7|8172.7|0
1730768400000|2024-11-05 01:00:00|8177.8|8173.8|8164.1|8161.1|8177.8|8173.8|8162.1|8159.1|133
1730768700000|2024-11-05 01:05:00|8163.6|8160.6|8165.3|8162.3|8166.6|8163.6|8163.6|8160.6|74
1730769000000|2024-11-05 01:10:00|8165.1|8162.1|8165.1|8162.1|8166.6|8163.6|8164.3|8161.3|20
1730769300000|2024-11-05 01:15:00|8165.3|8162.3|8165.3|8162.3|8167.3|8164.3|8164.8|8161.8|25
1730769600000|2024-11-05 01:20:00|8165.8|8162.8|8163.8|8160.8|8165.8|8162.8|8163.8|8160.8|65
1730769900000|2024-11-05 01:25:00|8163.6|8160.6|8160.8|8157.8|8163.6|8160.6|8159.6|8156.6|77
1730770200000|2024-11-05 01:30:00|8160.1|8157.1|8162.6|8159.6|8164.1|8161.1|8160.1|8157.1|80
1730770500000|2024-11-05 01:35:00|8162.3|8159.3|8162.1|8159.1|8163.6|8160.6|8161.3|8158.3|9
1730770800000|2024-11-05 01:40:00|8162.3|8159.3|8168.1|8165.1|8168.3|8165.3|8162.3|8159.3|14
1730771100000|2024-11-05 01:45:00|8168.6|8165.6|8177.1|8174.1|8177.6|8174.6|8168.3|8165.3|28
1730771400000|2024-11-05 01:50:00|8177.3|8174.3|8175.1|8172.1|8177.6|8174.6|8174.6|8171.6|24
1730771700000|2024-11-05 01:55:00|8174.8|8171.8|8177.1|8174.1|8177.6|8174.6|8174.3|8171.3|11
1730772000000|2024-11-05 02:00:00|8176.6|8173.6|8175.3|8172.3|8177.1|8174.1|8174.6|8171.6|8
1730772300000|2024-11-05 02:05:00|8175.1|8172.1|8175.8|8172.8|8176.3|8173.3|8174.6|8171.6|14
1730772600000|2024-11-05 02:10:00|8176.6|8173.6|8173.3|8170.3|8177.3|8174.3|8171.6|8168.6|20
1730772900000|2024-11-05 02:15:00|8173.1|8170.1|8176.6|8173.6|8177.3|8174.3|8172.8|8169.8|9
1730773200000|2024-11-05 02:20:00|8177.1|8174.1|8177.1|8174.1|8178.1|8175.1|8176.1|8173.1|1
1730773500000|2024-11-05 02:25:00|8177.3|8174.3|8177.6|8174.6|8178.1|8175.1|8176.6|8173.6|0
1730773800000|2024-11-05 02:30:00|8177.1|8174.1|8179.1|8176.1|8179.1|8176.1|8176.8|8173.8|5
1730774100000|2024-11-05 02:35:00|8178.8|8175.8|8178.1|8175.1|8179.3|8176.3|8177.3|8174.3|2
1730774400000|2024-11-05 02:40:00|8178.6|8175.6|8178.1|8175.1|8179.6|8176.6|8177.8|8174.8|0
1730774700000|2024-11-05 02:45:00|8178.6|8175.6|8178.6|8175.6|8179.1|8176.1|8177.8|8174.8|1
1730775000000|2024-11-05 02:50:00|8178.3|8175.3|8177.3|8174.3|8178.8|8175.8|8177.3|8174.3|4
1730775300000|2024-11-05 02:55:00|8177.6|8174.6|8176.1|8173.1|8178.6|8175.6|8176.1|8173.1|5
1730775600000|2024-11-05 03:00:00|8175.3|8172.3|8176.6|8173.6|8176.8|8173.8|8174.8|8171.8|4
1730775900000|2024-11-05 03:05:00|8176.3|8173.3|8177.1|8174.1|8177.6|8174.6|8175.8|8172.8|3
1730776200000|2024-11-05 03:10:00|8176.8|8173.8|8176.6|8173.6|8177.1|8174.1|8175.8|8172.8|3
1730776500000|2024-11-05 03:15:00|8177.1|8174.1|8176.3|8173.3|8178.6|8175.6|8175.6|8172.6|6
1730776800000|2024-11-05 03:20:00|8176.6|8173.6|8177.8|8174.8|8177.8|8174.8|8176.6|8173.6|4
1730777100000|2024-11-05 03:25:00|8178.8|8175.8|8179.3|8176.3|8180.1|8177.1|8177.6|8174.6|21
1730777400000|2024-11-05 03:30:00|8179.1|8176.1|8178.6|8175.6|8180.3|8177.3|8178.1|8175.1|12
1730777700000|2024-11-05 03:35:00|8178.8|8175.8|8178.1|8175.1|8178.8|8175.8|8177.6|8174.6|2
1730778000000|2024-11-05 03:40:00|8178.6|8175.6|8178.3|8175.3|8179.8|8176.8|8177.8|8174.8|0
1730778300000|2024-11-05 03:45:00|8177.8|8174.8|8180.1|8177.1|8180.8|8177.8|8177.8|8174.8|2
1730778600000|2024-11-05 03:50:00|8180.6|8177.6|8179.8|8176.8|8180.6|8177.6|8178.6|8175.6|1
1730778900000|2024-11-05 03:55:00|8180.1|8177.1|8178.8|8175.8|8181.1|8178.1|8178.8|8175.8|13
1730779200000|2024-11-05 04:00:00|8179.1|8176.1|8179.6|8176.6|8180.3|8177.3|8178.8|8175.8|15
1730779500000|2024-11-05 04:05:00|8179.8|8176.8|8179.8|8176.8|8180.6|8177.6|8179.1|8176.1|2
1730779800000|2024-11-05 04:10:00|8180.6|8177.6|8180.8|8177.8|8180.8|8177.8|8179.3|8176.3|7
1730780100000|2024-11-05 04:15:00|8180.6|8177.6|8181.6|8178.6|8181.6|8178.6|8180.1|8177.1|12
1730780400000|2024-11-05 04:20:00|8181.8|8178.8|8181.6|8178.6|8182.1|8179.1|8180.6|8177.6|9
1730780700000|2024-11-05 04:25:00|8181.8|8178.8|8183.6|8180.6|8183.6|8180.6|8181.6|8178.6|9
1730781000000|2024-11-05 04:30:00|8183.3|8180.3|8181.8|8178.8|8183.6|8180.6|8181.3|8178.3|8
1730781300000|2024-11-05 04:35:00|8181.1|8178.1|8182.1|8179.1|8182.6|8179.6|8181.1|8178.1|0
1730781600000|2024-11-05 04:40:00|8181.8|8178.8|8179.8|8176.8|8181.8|8178.8|8179.6|8176.6|4
1730781900000|2024-11-05 04:45:00|8179.6|8176.6|8179.3|8176.3|8180.1|8177.1|8178.6|8175.6|3
1730782200000|2024-11-05 04:50:00|8179.8|8176.8|8178.8|8175.8|8179.8|8176.8|8178.1|8175.1|3
1730782500000|2024-11-05 04:55:00|8178.3|8175.3|8178.6|8175.6|8179.6|8176.6|8178.1|8175.1|2
1730782800000|2024-11-05 05:00:00|8178.1|8175.1|8180.3|8177.3|8180.3|8177.3|8178.1|8175.1|4
1730783100000|2024-11-05 05:05:00|8180.1|8177.1|8182.1|8179.1|8183.3|8180.3|8179.1|8176.1|15
1730783400000|2024-11-05 05:10:00|8181.8|8178.8|8182.1|8179.1|8182.3|8179.3|8180.6|8177.6|12
1730783700000|2024-11-05 05:15:00|8182.3|8179.3|8184.6|8181.6|8184.6|8181.6|8182.3|8179.3|11
1730784000000|2024-11-05 05:20:00|8184.3|8181.3|8183.6|8180.6|8184.3|8181.3|8182.6|8179.6|2
1730784300000|2024-11-05 05:25:00|8183.8|8180.8|8182.6|8179.6|8185.1|8182.1|8181.3|8178.3|10
1730784600000|2024-11-05 05:30:00|8183.1|8180.1|8182.8|8179.8|8183.6|8180.6|8182.1|8179.1|17
1730784900000|2024-11-05 05:35:00|8182.6|8179.6|8182.6|8179.6|8183.8|8180.8|8182.3|8179.3|12
1730785200000|2024-11-05 05:40:00|8182.8|8179.8|8183.1|8180.1|8183.8|8180.8|8182.6|8179.6|3
1730785500000|2024-11-05 05:45:00|8183.3|8180.3|8182.3|8179.3|8183.8|8180.8|8182.3|8179.3|5
1730785800000|2024-11-05 05:50:00|8182.6|8179.6|8182.6|8179.6|8183.3|8180.3|8182.3|8179.3|2
1730786100000|2024-11-05 05:55:00|8183.1|8180.1|8182.6|8179.6|8183.8|8180.8|8182.6|8179.6|2
1730786400000|2024-11-05 06:00:00|8182.3|8179.3|8182.3|8179.3|8183.6|8180.6|8181.8|8178.8|9
1730786700000|2024-11-05 06:05:00|8181.8|8178.8|8183.8|8180.8|8184.1|8181.1|8181.3|8178.3|9
1730787000000|2024-11-05 06:10:00|8184.1|8181.1|8184.3|8181.3|8185.3|8182.3|8183.6|8180.6|26
1730787300000|2024-11-05 06:15:00|8184.6|8181.6|8185.3|8182.3|8185.6|8182.6|8184.3|8181.3|4
1730787600000|2024-11-05 06:20:00|8185.1|8182.1|8185.6|8182.6|8187.1|8184.1|8184.3|8181.3|20
1730787900000|2024-11-05 06:25:00|8184.8|8181.8|8185.6|8182.6|8185.8|8182.8|8182.8|8179.8|15
1730788200000|2024-11-05 06:30:00|8185.3|8182.3|8187.3|8184.3|8188.3|8185.3|8184.8|8181.8|20
1730788500000|2024-11-05 06:35:00|8187.1|8184.1|8187.8|8184.8|8188.3|8185.3|8186.6|8183.6|17
1730788800000|2024-11-05 06:40:00|8187.6|8184.6|8188.6|8185.6|8188.6|8185.6|8187.3|8184.3|7
1730789100000|2024-11-05 06:45:00|8187.6|8184.6|8185.3|8182.3|8187.6|8184.6|8183.8|8180.8|28
1730789400000|2024-11-05 06:50:00|8185.1|8182.1|8182.3|8179.3|8185.3|8182.3|8182.1|8179.1|18
1730789700000|2024-11-05 06:55:00|8182.8|8179.8|8185.3|8182.3|8185.3|8182.3|8182.3|8179.3|19
1730790000000|2024-11-05 07:00:00|8184.8|8181.8|8178.1|8176.1|8185.3|8183.3|8178.1|8176.1|69
1730790300000|2024-11-05 07:05:00|8178.3|8176.3|8184.3|8182.3|8184.8|8182.8|8178.1|8176.1|64
1730790600000|2024-11-05 07:10:00|8184.1|8182.1|8186.3|8184.3|8186.3|8184.3|8183.3|8181.3|52
1730790900000|2024-11-05 07:15:00|8185.3|8183.3|8186.3|8184.3|8187.3|8185.3|8184.8|8182.8|43
1730791200000|2024-11-05 07:20:00|8186.1|8184.1|8181.1|8179.1|8186.6|8184.6|8181.1|8179.1|81
1730791500000|2024-11-05 07:25:00|8180.6|8178.6|8178.8|8176.8|8182.6|8180.6|8178.6|8176.6|35
1730791800000|2024-11-05 07:30:00|8179.1|8177.1|8177.3|8175.3|8179.1|8177.1|8175.1|8173.1|58
1730792100000|2024-11-05 07:35:00|8176.6|8174.6|8175.3|8173.3|8176.6|8174.6|8174.8|8172.8|42
1730792400000|2024-11-05 07:40:00|8175.1|8173.1|8180.3|8178.3|8180.3|8178.3|8175.1|8173.1|54
1730792700000|2024-11-05 07:45:00|8179.8|8177.8|8175.8|8173.8|8180.8|8178.8|8175.1|8173.1|58
1730793000000|2024-11-05 07:50:00|8175.6|8173.6|8179.3|8177.3|8180.1|8178.1|8173.8|8171.8|122
1730793300000|2024-11-05 07:55:00|8179.6|8177.6|8180.3|8178.3|8185.6|8183.6|8179.3|8177.3|155
1730793600000|2024-11-05 08:00:00|8179.8|8178.8|8187.1|8186.1|8188.1|8187.1|8175.3|8174.3|1826
1730793900000|2024-11-05 08:05:00|8186.3|8185.3|8181.6|8180.6|8186.3|8185.3|8179.6|8178.6|567
1730794200000|2024-11-05 08:10:00|8181.1|8180.1|8181.3|8180.3|8181.8|8180.8|8176.6|8175.6|653
1730794500000|2024-11-05 08:15:00|8181.6|8180.6|8185.6|8184.6|8190.6|8189.6|8181.6|8180.6|468
1730794800000|2024-11-05 08:20:00|8185.3|8184.3|8180.6|8179.6|8187.1|8186.1|8179.3|8178.3|302
1730795100000|2024-11-05 08:25:00|8180.8|8179.8|8187.8|8186.8|8188.1|8187.1|8179.6|8178.6|246
1730795400000|2024-11-05 08:30:00|8187.6|8186.6|8190.3|8189.3|8190.6|8189.6|8182.8|8181.8|504
1730795700000|2024-11-05 08:35:00|8190.1|8189.1|8189.3|8188.3|8194.1|8193.1|8189.3|8188.3|455
1730796000000|2024-11-05 08:40:00|8189.6|8188.6|8193.4|8192.4|8195.4|8194.4|8186.9|8185.9|416
1730796300000|2024-11-05 08:45:00|8193.6|8192.6|8198.4|8197.4|8199.6|8198.6|8192.4|8191.4|334
1730796600000|2024-11-05 08:50:00|8197.6|8196.6|8200.9|8199.9|8201.4|8200.4|8196.6|8195.6|375
1730796900000|2024-11-05 08:55:00|8201.1|8200.1|8206.1|8205.1|8206.6|8205.6|8200.9|8199.9|289
1730797200000|2024-11-05 09:00:00|8205.9|8204.9|8208.4|8207.4|8208.4|8207.4|8204.9|8203.9|337
1730797500000|2024-11-05 09:05:00|8207.9|8206.9|8208.9|8207.9|8210.4|8209.4|8206.1|8205.1|380
1730797800000|2024-11-05 09:10:00|8209.1|8208.1|8209.4|8208.4|8210.4|8209.4|8205.4|8204.4|310
1730798100000|2024-11-05 09:15:00|8209.1|8208.1|8206.6|8205.6|8210.6|8209.6|8206.1|8205.1|318
1730798400000|2024-11-05 09:20:00|8206.4|8205.4|8206.9|8205.9|8211.9|8210.9|8205.9|8204.9|204
1730798700000|2024-11-05 09:25:00|8207.4|8206.4|8211.1|8210.1|8212.9|8211.9|8206.4|8205.4|343
1730799000000|2024-11-05 09:30:00|8211.4|8210.4|8215.4|8214.4|8217.1|8216.1|8209.4|8208.4|265
1730799300000|2024-11-05 09:35:00|8215.1|8214.1|8214.9|8213.9|8216.9|8215.9|8214.4|8213.4|166
1730799600000|2024-11-05 09:40:00|8214.6|8213.6|8214.1|8213.1|8215.9|8214.9|8211.9|8210.9|207
1730799900000|2024-11-05 09:45:00|8213.9|8212.9|8211.6|8210.6|8214.1|8213.1|8209.6|8208.6|252
1730800200000|2024-11-05 09:50:00|8211.9|8210.9|8214.9|8213.9|8215.4|8214.4|8210.6|8209.6|161
1730800500000|2024-11-05 09:55:00|8215.1|8214.1|8212.4|8211.4|8215.4|8214.4|8212.1|8211.1|231
1730800800000|2024-11-05 10:00:00|8211.9|8210.9|8210.4|8209.4|8212.1|8211.1|8208.9|8207.9|170
1730801100000|2024-11-05 10:05:00|8210.6|8209.6|8209.6|8208.6|8210.6|8209.6|8206.9|8205.9|162
1730801400000|2024-11-05 10:10:00|8209.9|8208.9|8206.1|8205.1|8212.6|8211.6|8206.1|8205.1|227
1730801700000|2024-11-05 10:15:00|8206.4|8205.4|8202.4|8201.4|8206.9|8205.9|8197.9|8196.9|314
1730802000000|2024-11-05 10:20:00|8202.6|8201.6|8204.9|8203.9|8206.4|8205.4|8201.4|8200.4|162
1730802300000|2024-11-05 10:25:00|8204.6|8203.6|8206.6|8205.6|8206.9|8205.9|8203.9|8202.9|184
1730802600000|2024-11-05 10:30:00|8206.9|8205.9|8204.4|8203.4|8207.9|8206.9|8203.6|8202.6|151
1730802900000|2024-11-05 10:35:00|8204.9|8203.9|8205.1|8204.1|8206.4|8205.4|8202.6|8201.6|248
1730803200000|2024-11-05 10:40:00|8204.9|8203.9|8203.6|8202.6|8204.9|8203.9|8201.9|8200.9|95
1730803500000|2024-11-05 10:45:00|8203.9|8202.9|8203.6|8202.6|8206.1|8205.1|8202.9|8201.9|133
1730803800000|2024-11-05 10:50:00|8203.4|8202.4|8206.4|8205.4|8207.1|8206.1|8203.1|8202.1|154
1730804100000|2024-11-05 10:55:00|8206.1|8205.1|8207.9|8206.9|8209.4|8208.4|8205.4|8204.4|111
1730804400000|2024-11-05 11:00:00|8208.1|8207.1|8213.6|8212.6|8215.6|8214.6|8208.1|8207.1|242
1730804700000|2024-11-05 11:05:00|8213.4|8212.4|8209.9|8208.9|8213.6|8212.6|8209.4|8208.4|317
1730805000000|2024-11-05 11:10:00|8209.6|8208.6|8207.9|8206.9|8211.4|8210.4|8206.1|8205.1|277
1730805300000|2024-11-05 11:15:00|8208.1|8207.1|8201.9|8200.9|8208.4|8207.4|8201.9|8200.9|385
1730805600000|2024-11-05 11:20:00|8201.6|8200.6|8200.4|8199.4|8204.9|8203.9|8199.6|8198.6|203
1730805900000|2024-11-05 11:25:00|8201.1|8200.1|8199.6|8198.6|8203.4|8202.4|8198.4|8197.4|230
1730806200000|2024-11-05 11:30:00|8199.4|8198.4|8197.6|8196.6|8199.9|8198.9|8193.9|8192.9|212
1730806500000|2024-11-05 11:35:00|8197.9|8196.9|8197.1|8196.1|8199.4|8198.4|8196.4|8195.4|142
1730806800000|2024-11-05 11:40:00|8196.9|8195.9|8193.9|8192.9|8197.1|8196.1|8193.4|8192.4|174
1730807100000|2024-11-05 11:45:00|8194.9|8193.9|8191.1|8190.1|8194.9|8193.9|8189.4|8188.4|276
1730807400000|2024-11-05 11:50:00|8191.4|8190.4|8186.4|8185.4|8191.9|8190.9|8183.4|8182.4|349
1730807700000|2024-11-05 11:55:00|8186.9|8185.9|8181.9|8180.9|8186.9|8185.9|8181.6|8180.6|427
1730808000000|2024-11-05 12:00:00|8181.6|8180.6|8188.1|8187.1|8190.9|8189.9|8181.6|8180.6|468
1730808300000|2024-11-05 12:05:00|8188.4|8187.4|8186.9|8185.9|8190.1|8189.1|8186.4|8185.4|180
1730808600000|2024-11-05 12:10:00|8187.1|8186.1|8184.9|8183.9|8187.1|8186.1|8182.9|8181.9|185
1730808900000|2024-11-05 12:15:00|8184.6|8183.6|8182.9|8181.9|8185.9|8184.9|8182.9|8181.9|240
1730809200000|2024-11-05 12:20:00|8183.1|8182.1|8184.4|8183.4|8184.6|8183.6|8177.1|8176.1|371
1730809500000|2024-11-05 12:25:00|8184.6|8183.6|8184.9|8183.9|8186.4|8185.4|8183.4|8182.4|186
1730809800000|2024-11-05 12:30:00|8184.6|8183.6|8183.6|8182.6|8188.4|8187.4|8183.4|8182.4|243
1730810100000|2024-11-05 12:35:00|8183.4|8182.4|8184.9|8183.9|8184.9|8183.9|8181.1|8180.1|200
1730810400000|2024-11-05 12:40:00|8185.1|8184.1|8184.8|8183.8|8186.1|8185.1|8183.1|8182.1|137
1730810700000|2024-11-05 12:45:00|8184.6|8183.6|8179.8|8178.8|8184.6|8183.6|8178.6|8177.6|189
1730811000000|2024-11-05 12:50:00|8180.1|8179.1|8178.1|8177.1|8182.1|8181.1|8176.6|8175.6|172
1730811300000|2024-11-05 12:55:00|8178.3|8177.3|8178.1|8177.1|8179.6|8178.6|8177.3|8176.3|264
1730811600000|2024-11-05 13:00:00|8177.8|8176.8|8181.1|8180.1|8182.1|8181.1|8177.6|8176.6|260
1730811900000|2024-11-05 13:05:00|8180.8|8179.8|8176.6|8175.6|8181.3|8180.3|8176.3|8175.3|166
1730812200000|2024-11-05 13:10:00|8177.1|8176.1|8175.6|8174.6|8177.8|8176.8|8174.1|8173.1|200
1730812500000|2024-11-05 13:15:00|8176.1|8175.1|8178.1|8177.1|8178.1|8177.1|8174.1|8173.1|269
1730812800000|2024-11-05 13:20:00|8177.8|8176.8|8177.1|8176.1|8178.6|8177.6|8176.1|8175.1|237
1730813100000|2024-11-05 13:25:00|8176.6|8175.6|8174.3|8173.3|8176.6|8175.6|8172.6|8171.6|336
1730813400000|2024-11-05 13:30:00|8174.6|8173.6|8172.6|8171.6|8177.6|8176.6|8172.1|8171.1|373
1730813700000|2024-11-05 13:35:00|8172.8|8171.8|8167.6|8166.6|8172.8|8171.8|8167.1|8166.1|381
1730814000000|2024-11-05 13:40:00|8167.8|8166.8|8170.8|8169.8|8173.3|8172.3|8166.6|8165.6|318
1730814300000|2024-11-05 13:45:00|8170.6|8169.6|8175.3|8174.3|8177.6|8176.6|8170.6|8169.6|281
1730814600000|2024-11-05 13:50:00|8174.8|8173.8|8169.6|8168.6|8176.1|8175.1|8167.6|8166.6|209
1730814900000|2024-11-05 13:55:00|8170.1|8169.1|8163.6|8162.6|8170.6|8169.6|8162.8|8161.8|438
1730815200000|2024-11-05 14:00:00|8163.8|8162.8|8164.6|8163.6|8165.6|8164.6|8161.1|8160.1|345
1730815500000|2024-11-05 14:05:00|8165.3|8164.3|8166.1|8165.1|8167.1|8166.1|8164.1|8163.1|354
1730815800000|2024-11-05 14:10:00|8166.3|8165.3|8166.6|8165.6|8167.6|8166.6|8163.8|8162.8|246
1730816100000|2024-11-05 14:15:00|8166.8|8165.8|8163.8|8162.8|8168.6|8167.6|8163.1|8162.1|261
1730816400000|2024-11-05 14:20:00|8164.1|8163.1|8159.6|8158.6|8164.8|8163.8|8158.8|8157.8|402
1730816700000|2024-11-05 14:25:00|8159.3|8158.3|8156.1|8155.1|8159.6|8158.6|8153.6|8152.6|474
1730817000000|2024-11-05 14:30:00|8155.8|8154.8|8159.8|8158.8|8162.3|8161.3|8148.8|8147.8|1054
1730817300000|2024-11-05 14:35:00|8160.1|8159.1|8163.6|8162.6|8164.1|8163.1|8156.1|8155.1|542
1730817600000|2024-11-05 14:40:00|8163.3|8162.3|8160.1|8159.1|8166.6|8165.6|8160.1|8159.1|675
1730817900000|2024-11-05 14:45:00|8159.6|8158.6|8153.1|8152.1|8159.8|8158.8|8151.6|8150.6|822
1730818200000|2024-11-05 14:50:00|8152.6|8151.6|8155.8|8154.8|8155.8|8154.8|8150.1|8149.1|1034
1730818500000|2024-11-05 14:55:00|8156.1|8155.1|8156.6|8155.6|8158.8|8157.8|8154.6|8153.6|664
1730818800000|2024-11-05 15:00:00|8156.8|8155.8|8159.1|8158.1|8160.8|8159.8|8155.6|8154.6|758
1730819100000|2024-11-05 15:05:00|8158.6|8157.6|8157.1|8156.1|8161.1|8160.1|8156.1|8155.1|605
1730819400000|2024-11-05 15:10:00|8156.4|8155.4|8157.6|8156.6|8159.4|8158.4|8152.4|8151.4|580
1730819700000|2024-11-05 15:15:00|8157.9|8156.9|8161.9|8160.9|8162.4|8161.4|8154.6|8153.6|637
1730820000000|2024-11-05 15:20:00|8162.4|8161.4|8163.9|8162.9|8164.9|8163.9|8159.4|8158.4|485
1730820300000|2024-11-05 15:25:00|8163.6|8162.6|8162.9|8161.9|8165.4|8164.4|8159.4|8158.4|631
1730820600000|2024-11-05 15:30:00|8162.6|8161.6|8166.4|8165.4|8166.9|8165.9|8161.6|8160.6|495
1730820900000|2024-11-05 15:35:00|8165.9|8164.9|8171.1|8170.1|8171.9|8170.9|8164.6|8163.6|570
1730821200000|2024-11-05 15:40:00|8170.9|8169.9|8175.4|8174.4|8175.9|8174.9|8170.9|8169.9|560
1730821500000|2024-11-05 15:45:00|8175.1|8174.1|8171.9|8170.9|8175.4|8174.4|8171.4|8170.4|637
1730821800000|2024-11-05 15:50:00|8172.4|8171.4|8174.6|8173.6|8175.9|8174.9|8170.4|8169.4|557
1730822100000|2024-11-05 15:55:00|8174.4|8173.4|8179.4|8178.4|8179.4|8178.4|8172.6|8171.6|669
1730822400000|2024-11-05 16:00:00|8179.1|8178.1|8179.9|8178.9|8180.9|8179.9|8174.9|8173.9|654
1730822700000|2024-11-05 16:05:00|8179.4|8178.4|8178.9|8177.9|8181.9|8180.9|8178.6|8177.6|698
1730823000000|2024-11-05 16:10:00|8178.6|8177.6|8179.9|8178.9|8182.1|8181.1|8177.9|8176.9|697
1730823300000|2024-11-05 16:15:00|8180.1|8179.1|8177.9|8176.9|8180.4|8179.4|8175.9|8174.9|654
1730823600000|2024-11-05 16:20:00|8178.1|8177.1|8176.4|8175.4|8179.4|8178.4|8175.4|8174.4|772
1730823900000|2024-11-05 16:25:00|8176.1|8175.1|8176.9|8174.9|8178.4|8177.4|8174.1|8173.1|3122
1730824200000|2024-11-05 16:30:00|8176.4|8174.4|8174.4|8172.4|8176.9|8174.9|8173.4|8171.4|3053
1730824500000|2024-11-05 16:35:00|8174.6|8172.6|8178.6|8176.6|8178.6|8176.6|8170.4|8168.4|1770
1730824800000|2024-11-05 16:40:00|8178.4|8176.4|8179.1|8177.1|8180.4|8178.4|8177.6|8175.6|329
1730825100000|2024-11-05 16:45:00|8178.6|8176.6|8178.9|8176.9|8180.9|8178.9|8177.9|8175.9|345
1730825400000|2024-11-05 16:50:00|8178.6|8176.6|8178.4|8176.4|8179.4|8177.4|8177.6|8175.6|308
1730825700000|2024-11-05 16:55:00|8178.1|8176.1|8177.4|8175.4|8179.4|8177.4|8176.4|8174.4|259
1730826000000|2024-11-05 17:00:00|8177.6|8175.6|8174.9|8172.9|8177.6|8175.6|8174.6|8172.6|170
1730826300000|2024-11-05 17:05:00|8174.6|8172.6|8174.6|8172.6|8175.4|8173.4|8173.9|8171.9|177
1730826600000|2024-11-05 17:10:00|8174.4|8172.4|8174.9|8172.9|8176.1|8174.1|8172.9|8170.9|187
1730826900000|2024-11-05 17:15:00|8174.4|8172.4|8178.9|8176.9|8178.9|8176.9|8173.4|8171.4|193
1730827200000|2024-11-05 17:20:00|8178.6|8176.6|8180.9|8178.9|8180.9|8178.9|8177.6|8175.6|251
1730827500000|2024-11-05 17:25:00|8180.6|8178.6|8179.4|8177.4|8181.9|8179.9|8178.6|8176.6|80
1730827800000|2024-11-05 17:30:00|8179.1|8177.1|8180.4|8178.4|8181.4|8179.4|8179.1|8177.1|185
1730828100000|2024-11-05 17:35:00|8180.6|8178.6|8177.9|8175.9|8180.9|8178.9|8177.9|8175.9|121
1730828400000|2024-11-05 17:40:00|8178.4|8176.4|8178.9|8176.9|8180.4|8178.4|8178.1|8176.1|85
1730828700000|2024-11-05 17:45:00|8178.6|8176.6|8182.6|8180.6|8182.9|8180.9|8177.9|8175.9|162
1730829000000|2024-11-05 17:50:00|8182.9|8180.9|8182.4|8180.4|8182.9|8180.9|8179.9|8177.9|165
1730829300000|2024-11-05 17:55:00|8182.1|8180.1|8177.9|8175.9|8182.4|8180.4|8177.4|8175.4|120
1730829600000|2024-11-05 18:00:00|8177.4|8175.4|8177.4|8175.4|8177.9|8175.9|8175.6|8173.6|90
1730829900000|2024-11-05 18:05:00|8176.9|8174.9|8177.6|8175.6|8178.4|8176.4|8176.4|8174.4|56
1730830200000|2024-11-05 18:10:00|8177.9|8175.9|8175.4|8173.4|8179.4|8177.4|8174.9|8172.9|62
1730830500000|2024-11-05 18:15:00|8175.6|8173.6|8173.9|8171.9|8178.4|8176.4|8173.6|8171.6|64
1730830800000|2024-11-05 18:20:00|8173.6|8171.6|8172.4|8170.4|8173.9|8171.9|8170.4|8168.4|80
1730831100000|2024-11-05 18:25:00|8172.1|8170.1|8173.9|8171.9|8174.6|8172.6|8171.4|8169.4|60
1730831400000|2024-11-05 18:30:00|8174.1|8172.1|8170.1|8168.1|8174.1|8172.1|8169.4|8167.4|75
1730831700000|2024-11-05 18:35:00|8170.4|8168.4|8169.9|8167.9|8170.6|8168.6|8167.9|8165.9|59
1730832000000|2024-11-05 18:40:00|8170.1|8168.1|8169.4|8167.4|8171.4|8169.4|8168.6|8166.6|90
1730832300000|2024-11-05 18:45:00|8169.6|8167.6|8168.4|8166.4|8170.9|8168.9|8167.4|8165.4|54
1730832600000|2024-11-05 18:50:00|8168.1|8166.1|8171.6|8169.6|8171.9|8169.9|8168.1|8166.1|57
1730832900000|2024-11-05 18:55:00|8171.9|8169.9|8171.9|8169.9|8173.4|8171.4|8171.4|8169.4|50
1730833200000|2024-11-05 19:00:00|8171.6|8169.6|8175.6|8173.6|8175.9|8173.9|8171.6|8169.6|50
1730833500000|2024-11-05 19:05:00|8175.9|8173.9|8178.1|8176.1|8178.4|8176.4|8174.4|8172.4|92
1730833800000|2024-11-05 19:10:00|8178.4|8176.4|8173.4|8171.4|8178.4|8176.4|8172.6|8170.6|107
1730834100000|2024-11-05 19:15:00|8173.1|8171.1|8173.4|8171.4|8175.4|8173.4|8172.6|8170.6|100
1730834400000|2024-11-05 19:20:00|8173.1|8171.1|8171.4|8169.4|8173.1|8171.1|8168.9|8166.9|88
1730834700000|2024-11-05 19:25:00|8171.6|8169.6|8171.1|8169.1|8173.4|8171.4|8170.4|8168.4|64
1730835000000|2024-11-05 19:30:00|8170.9|8168.9|8170.6|8168.6|8171.6|8169.6|8169.1|8167.1|44
1730835300000|2024-11-05 19:35:00|8170.9|8168.9|8174.1|8172.1|8174.1|8172.1|8170.6|8168.6|29
1730835600000|2024-11-05 19:40:00|8173.9|8171.9|8174.4|8172.4|8175.4|8173.4|8173.4|8171.4|47
1730835900000|2024-11-05 19:45:00|8174.6|8172.6|8174.6|8172.6|8175.9|8173.9|8173.9|8171.9|59
1730836200000|2024-11-05 19:50:00|8174.9|8172.9|8169.9|8167.9|8174.9|8172.9|8168.4|8166.4|99
1730836500000|2024-11-05 19:55:00|8170.1|8168.1|8168.6|8166.6|8170.1|8168.1|8165.9|8163.9|127
1730836800000|2024-11-05 20:00:00|8168.4|8166.4|8171.1|8169.1|8173.1|8171.1|8167.9|8165.9|99
1730837100000|2024-11-05 20:05:00|8171.4|8169.4|8177.4|8175.4|8177.6|8175.6|8171.1|8169.1|57
1730837400000|2024-11-05 20:10:00|8177.1|8175.1|8175.6|8173.6|8177.9|8175.9|8174.6|8172.6|82
1730837700000|2024-11-05 20:15:00|8175.4|8173.4|8176.4|8174.4|8176.9|8174.9|8174.6|8172.6|46
1730838000000|2024-11-05 20:20:00|8176.1|8174.1|8174.1|8172.1|8176.1|8174.1|8173.1|8171.1|27
1730838300000|2024-11-05 20:25:00|8174.4|8172.4|8174.4|8172.4|8174.6|8172.6|8172.1|8170.1|48
1730838600000|2024-11-05 20:30:00|8173.9|8171.9|8176.6|8174.6|8177.9|8175.9|8172.9|8170.9|297
1730838900000|2024-11-05 20:35:00|8176.4|8174.4|8175.4|8173.4|8177.4|8175.4|8174.9|8172.9|79
1730839200000|2024-11-05 20:40:00|8174.9|8172.9|8174.9|8172.9|8175.9|8173.9|8172.9|8170.9|214
1730839500000|2024-11-05 20:45:00|8175.4|8173.4|8177.1|8175.1|8178.6|8176.6|8175.4|8173.4|184
1730839800000|2024-11-05 20:50:00|8177.4|8175.4|8180.4|8178.4|8181.9|8179.9|8176.9|8174.9|334
1730840100000|2024-11-05 20:55:00|8180.6|8178.6|8180.9|8176.9|8181|8178.9|8177.6|8175.6|337
1730840400000|2024-11-05 21:00:00|8181|8177|8182.2|8178.2|8183|8179|8180.2|8176.2|0
1730840700000|2024-11-05 21:05:00|8182.1|8178.1|8185.4|8181.4|8187.4|8183.4|8181.9|8177.9|0
1730841000000|2024-11-05 21:10:00|8185.6|8181.6|8186.8|8182.8|8188.5|8184.5|8184.8|8180.8|0
1730841300000|2024-11-05 21:15:00|8186.1|8182.1|8182.4|8178.4|8186.1|8182.1|8180.2|8176.2|0
1730841600000|2024-11-05 21:20:00|8182.3|8178.3|8186.6|8182.6|8186.9|8182.9|8182.1|8178.1|0
1730841900000|2024-11-05 21:25:00|8186.5|8182.5|8185.8|8181.8|8186.6|8182.6|8184.8|8180.8|0
1730842200000|2024-11-05 21:30:00|8185.7|8181.7|8185.6|8181.6|8185.8|8181.8|8183.4|8179.4|0
1730842500000|2024-11-05 21:35:00|8185.5|8181.5|8185.7|8181.7|8187|8183|8185.3|8181.3|0
1730842800000|2024-11-05 21:40:00|8185.6|8181.6|8182.9|8178.9|8185.6|8181.6|8182.9|8178.9|0
1730843100000|2024-11-05 21:45:00|8182.7|8178.7|8182.3|8178.3|8182.7|8178.7|8180.9|8176.9|0
1730843400000|2024-11-05 21:50:00|8182.1|8178.1|8182.5|8178.5|8184|8180|8181.6|8177.6|0
1730843700000|2024-11-05 21:55:00|8182.4|8178.4|8186.6|8182.6|8187.7|8183.7|8182.4|8178.4|0
1730844000000|2024-11-05 22:00:00|8186.3|8182.3|8185.4|8181.4|8186.6|8182.6|8185.4|8181.4|0
1730844300000|2024-11-05 22:05:00|8185.3|8181.3|8184.4|8180.4|8185.3|8181.3|8184.4|8180.4|0
1730844600000|2024-11-05 22:10:00|8184.3|8180.3|8183.6|8179.6|8184.6|8180.6|8183.3|8179.3|0
1730844900000|2024-11-05 22:15:00|8184|8180|8183.8|8179.8|8184.4|8180.4|8183.5|8179.5|0
1730845200000|2024-11-05 22:20:00|8183.7|8179.7|8183.6|8179.6|8184.2|8180.2|8183.6|8179.6|0
1730845500000|2024-11-05 22:25:00|8183.7|8179.7|8184.5|8180.5|8184.6|8180.6|8183.7|8179.7|0
1730845800000|2024-11-05 22:30:00|8184.6|8180.6|8184.6|8180.6|8184.6|8180.6|8184.2|8180.2|0
1730846100000|2024-11-05 22:35:00|8184.7|8180.7|8184.5|8180.5|8184.9|8180.9|8184.5|8180.5|0
1730846400000|2024-11-05 22:40:00|8184.6|8180.6|8184.5|8180.5|8184.6|8180.6|8184.4|8180.4|0
1730846700000|2024-11-05 22:45:00|8184.4|8180.4|8184.6|8180.6|8184.7|8180.7|8184.4|8180.4|0
1730847000000|2024-11-05 22:50:00|8184.7|8180.7|8184.9|8180.9|8184.9|8180.9|8184.6|8180.6|0
1730847300000|2024-11-05 22:55:00|8184.8|8180.8|8184.5|8180.5|8184.9|8180.9|8184.4|8180.4|0
1730847600000|2024-11-05 23:00:00|8184.3|8180.3|8184.2|8180.2|8185.3|8181.3|8182.4|8178.4|0
1730847900000|2024-11-05 23:05:00|8184.4|8180.4|8185.9|8181.9|8185.9|8181.9|8182.3|8178.3|0
1730848200000|2024-11-05 23:10:00|8186|8182|8182.7|8178.7|8186|8182|8182.7|8178.7|0
1730848500000|2024-11-05 23:15:00|8182.8|8178.8|8181.2|8177.2|8183|8179|8180|8176|0
1730848800000|2024-11-05 23:20:00|8181.1|8177.1|8179.7|8175.7|8181.7|8177.7|8179.1|8175.1|0
1730849100000|2024-11-05 23:25:00|8179.8|8175.8|8182.5|8178.5|8182.5|8178.5|8179.4|8175.4|0
1730849400000|2024-11-05 23:30:00|8182.7|8178.7|8183.4|8179.4|8184.2|8180.2|8181.2|8177.2|0
1730849700000|2024-11-05 23:35:00|8183.5|8179.5|8181|8177|8183.5|8179.5|8180.5|8176.5|0
1730850000000|2024-11-05 23:40:00|8181.1|8177.1|8181.7|8177.7|8182.3|8178.3|8180.8|8176.8|0
1730850300000|2024-11-05 23:45:00|8181.8|8177.8|8181.5|8177.5|8182.9|8178.9|8181.2|8177.2|0
1730850600000|2024-11-05 23:50:00|8181.4|8177.4|8183.8|8179.8|8184.3|8180.3|8181.2|8177.2|0
1730850900000|2024-11-05 23:55:00|8183.7|8179.7|8180.1|8176.1|8183.7|8179.7|8179.4|8175.4|0
1730851200000|2024-11-06 00:00:00|8180|8176|8183.2|8179.2|8184.3|8180.3|8179.7|8175.7|0
1730851500000|2024-11-06 00:05:00|8183.1|8179.1|8184|8180|8186.4|8182.4|8182.7|8178.7|0
1730851800000|2024-11-06 00:10:00|8184.1|8180.1|8184.4|8180.4|8185.1|8181.1|8181.4|8177.4|0
1730852100000|2024-11-06 00:15:00|8184.2|8180.2|8186|8182|8187.9|8183.9|8175.3|8171.3|0
1730852400000|2024-11-06 00:20:00|8185.1|8181.1|8192|8188|8194.5|8190.5|8184.4|8180.4|0
1730852700000|2024-11-06 00:25:00|8192.1|8188.1|8192.7|8188.7|8196.2|8192.2|8191.4|8187.4|0
1730853000000|2024-11-06 00:30:00|8192.9|8188.9|8195.7|8191.7|8197.3|8193.3|8191.5|8187.5|0
1730853300000|2024-11-06 00:35:00|8195.6|8191.6|8188.7|8184.7|8197.1|8193.1|8188.6|8184.6|0
1730853600000|2024-11-06 00:40:00|8188.8|8184.8|8191.5|8187.5|8192|8188|8185.8|8181.8|0
1730853900000|2024-11-06 00:45:00|8191.4|8187.4|8191.7|8187.7|8192.8|8188.8|8187.6|8183.6|0
1730854200000|2024-11-06 00:50:00|8191.8|8187.8|8192.3|8188.3|8194.8|8190.8|8188.7|8184.7|0
1730854500000|2024-11-06 00:55:00|8192.1|8188.1|8184.9|8180.9|8192.2|8188.2|8183.6|8179.6|0
1730854800000|2024-11-06 01:00:00|8184.8|8180.8|8196.1|8193.1|8198.4|8195.4|8181.4|8178.4|143
1730855100000|2024-11-06 01:05:00|8196.9|8193.9|8202.4|8199.4|8203.9|8200.9|8196.9|8193.9|31
1730855400000|2024-11-06 01:10:00|8202.1|8199.1|8202.9|8199.9|8207.4|8204.4|8201.4|8198.4|18
1730855700000|2024-11-06 01:15:00|8202.6|8199.6|8202.6|8199.6|8204.1|8201.1|8200.6|8197.6|7
1730856000000|2024-11-06 01:20:00|8202.9|8199.9|8203.1|8200.1|8203.4|8200.4|8200.9|8197.9|8
1730856300000|2024-11-06 01:25:00|8202.9|8199.9|8201.1|8198.1|8203.4|8200.4|8197.6|8194.6|30
1730856600000|2024-11-06 01:30:00|8201.9|8198.9|8205.9|8202.9|8207.1|8204.1|8201.1|8198.1|19
1730856900000|2024-11-06 01:35:00|8205.4|8202.4|8202.4|8199.4|8207.6|8204.6|8200.4|8197.4|10
1730857200000|2024-11-06 01:40:00|8202.1|8199.1|8199.4|8196.4|8202.1|8199.1|8197.4|8194.4|23
1730857500000|2024-11-06 01:45:00|8199.1|8196.1|8193.4|8190.4|8199.4|8196.4|8193.1|8190.1|26
1730857800000|2024-11-06 01:50:00|8193.6|8190.6|8199.1|8196.1|8199.6|8196.6|8192.1|8189.1|15
1730858100000|2024-11-06 01:55:00|8198.9|8195.9|8201.9|8198.9|8202.1|8199.1|8197.6|8194.6|19
1730858400000|2024-11-06 02:00:00|8202.1|8199.1|8202.1|8199.1|8203.6|8200.6|8198.9|8195.9|7
1730858700000|2024-11-06 02:05:00|8202.4|8199.4|8209.4|8206.4|8209.4|8206.4|8201.4|8198.4|16
1730859000000|2024-11-06 02:10:00|8208.9|8205.9|8212.6|8209.6|8214.9|8211.9|8208.4|8205.4|37
1730859300000|2024-11-06 02:15:00|8212.4|8209.4|8217.1|8214.1|8217.4|8214.4|8211.9|8208.9|48
1730859600000|2024-11-06 02:20:00|8216.6|8213.6|8210.1|8207.1|8219.1|8216.1|8207.9|8204.9|50
1730859900000|2024-11-06 02:25:00|8210.4|8207.4|8216.6|8213.6|8216.9|8213.9|8207.9|8204.9|31
1730860200000|2024-11-06 02:30:00|8215.6|8212.6|8213.4|8210.4|8218.4|8215.4|8209.6|8206.6|42
1730860500000|2024-11-06 02:35:00|8213.1|8210.1|8214.6|8211.6|8218.4|8215.4|8208.9|8205.9|39
1730860800000|2024-11-06 02:40:00|8214.9|8211.9|8217.6|8214.6|8217.9|8214.9|8209.1|8206.1|21
1730861100000|2024-11-06 02:45:00|8217.1|8214.1|8218.4|8215.4|8219.1|8216.1|8213.9|8210.9|29
1730861400000|2024-11-06 02:50:00|8218.1|8215.1|8227.4|8224.4|8227.4|8224.4|8216.1|8213.1|30
1730861700000|2024-11-06 02:55:00|8227.6|8224.6|8231.9|8228.9|8232.9|8229.9|8221.6|8218.6|31
1730862000000|2024-11-06 03:00:00|8232.6|8229.6|8232.6|8229.6|8236.6|8233.6|8227.6|8224.6|97
1730862300000|2024-11-06 03:05:00|8232.4|8229.4|8227.1|8224.1|8232.6|8229.6|8220.9|8217.9|46
1730862600000|2024-11-06 03:10:00|8226.9|8223.9|8218.9|8215.9|8226.9|8223.9|8218.9|8215.9|55
1730862900000|2024-11-06 03:15:00|8219.6|8216.6|8216.4|8213.4|8221.1|8218.1|8210.4|8207.4|67
1730863200000|2024-11-06 03:20:00|8215.9|8212.9|8211.4|8208.4|8218.9|8215.9|8210.4|8207.4|31
1730863500000|2024-11-06 03:25:00|8211.1|8208.1|8206.1|8203.1|8217.4|8214.4|8204.9|8201.9|34
1730863800000|2024-11-06 03:30:00|8205.9|8202.9|8190.9|8187.9|8205.9|8202.9|8189.9|8186.9|86
1730864100000|2024-11-06 03:35:00|8190.4|8187.4|8203.1|8200.1|8203.4|8200.4|8185.1|8182.1|69
1730864400000|2024-11-06 03:40:00|8203.4|8200.4|8202.1|8199.1|8204.6|8201.6|8191.1|8188.1|38
1730864700000|2024-11-06 03:45:00|8199.9|8196.9|8195.6|8192.6|8202.1|8199.1|8190.9|8187.9|28
1730865000000|2024-11-06 03:50:00|8195.1|8192.1|8189.1|8186.1|8197.1|8194.1|8184.4|8181.4|70
1730865300000|2024-11-06 03:55:00|8187.6|8184.6|8176.1|8173.1|8189.9|8186.9|8173.1|8170.1|163
1730865600000|2024-11-06 04:00:00|8175.6|8172.6|8180.6|8177.6|8182.4|8179.4|8174.6|8171.6|86
1730865900000|2024-11-06 04:05:00|8180.9|8177.9|8182.1|8179.1|8189.1|8186.1|8177.9|8174.9|73
1730866200000|2024-11-06 04:10:00|8182.4|8179.4|8195.9|8192.9|8196.1|8193.1|8181.4|8178.4|68
1730866500000|2024-11-06 04:15:00|8196.1|8193.1|8180.9|8177.9|8196.4|8193.4|8165.9|8162.9|208
1730866800000|2024-11-06 04:20:00|8181.1|8178.1|8181.1|8178.1|8186.6|8183.6|8177.1|8174.1|30
1730867100000|2024-11-06 04:25:00|8182.4|8179.4|8181.6|8178.6|8188.4|8185.4|8177.9|8174.9|82
1730867400000|2024-11-06 04:30:00|8182.1|8179.1|8185.4|8182.4|8186.1|8183.1|8176.9|8173.9|97
1730867700000|2024-11-06 04:35:00|8184.1|8181.1|8185.9|8182.9|8190.9|8187.9|8182.9|8179.9|25
1730868000000|2024-11-06 04:40:00|8187.9|8184.9|8188.9|8185.9|8194.9|8191.9|8186.6|8183.6|87
1730868300000|2024-11-06 04:45:00|8188.6|8185.6|8190.6|8187.6|8192.6|8189.6|8187.1|8184.1|35
1730868600000|2024-11-06 04:50:00|8190.4|8187.4|8188.4|8185.4|8192.1|8189.1|8186.9|8183.9|37
1730868900000|2024-11-06 04:55:00|8188.1|8185.1|8188.1|8185.1|8193.1|8190.1|8186.4|8183.4|52
1730869200000|2024-11-06 05:00:00|8187.9|8184.9|8183.6|8180.6|8188.1|8185.1|8179.1|8176.1|84
1730869500000|2024-11-06 05:05:00|8183.4|8180.4|8183.6|8180.6|8189.1|8186.1|8182.1|8179.1|51
1730869800000|2024-11-06 05:10:00|8183.9|8180.9|8180.9|8177.9|8187.1|8184.1|8177.6|8174.6|54
1730870100000|2024-11-06 05:15:00|8180.6|8177.6|8177.9|8174.9|8184.1|8181.1|8177.9|8174.9|41
1730870400000|2024-11-06 05:20:00|8177.6|8174.6|8184.6|8181.6|8184.6|8181.6|8177.6|8174.6|10
1730870700000|2024-11-06 05:25:00|8185.4|8182.4|8180.6|8177.6|8188.9|8185.9|8178.9|8175.9|50
1730871000000|2024-11-06 05:30:00|8180.9|8177.9|8179.4|8176.4|8183.1|8180.1|8178.6|8175.6|23
1730871300000|2024-11-06 05:35:00|8178.9|8175.9|8178.4|8175.4|8179.6|8176.6|8175.9|8172.9|42
1730871600000|2024-11-06 05:40:00|8178.1|8175.1|8171.4|8168.4|8182.1|8179.1|8169.9|8166.9|80
1730871900000|2024-11-06 05:45:00|8171.9|8168.9|8170.1|8167.1|8175.4|8172.4|8165.1|8162.1|51
1730872200000|2024-11-06 05:50:00|8169.6|8166.6|8166.9|8163.9|8171.1|8168.1|8162.1|8159.1|35
1730872500000|2024-11-06 05:55:00|8166.6|8163.6|8166.6|8163.6|8172.9|8169.9|8162.6|8159.6|56
1730872800000|2024-11-06 06:00:00|8166.4|8163.4|8164.1|8161.1|8167.6|8164.6|8162.1|8159.1|58
1730873100000|2024-11-06 06:05:00|8164.4|8161.4|8173.9|8170.9|8174.6|8171.6|8164.1|8161.1|69
1730873400000|2024-11-06 06:10:00|8174.1|8171.1|8184.9|8181.9|8190.9|8187.9|8174.1|8171.1|216
1730873700000|2024-11-06 06:15:00|8186.1|8183.1|8199.9|8196.9|8204.1|8201.1|8185.6|8182.6|191
1730874000000|2024-11-06 06:20:00|8198.1|8195.1|8198.1|8195.1|8207.4|8204.4|8197.6|8194.6|53
1730874300000|2024-11-06 06:25:00|8197.9|8194.9|8215.4|8212.4|8215.6|8212.6|8197.9|8194.9|85
1730874600000|2024-11-06 06:30:00|8216.6|8213.6|8235.9|8232.9|8239.4|8236.4|8216.4|8213.4|234
1730874900000|2024-11-06 06:35:00|8235.6|8232.6|8233.1|8230.1|8239.1|8236.1|8220.9|8217.9|130
1730875200000|2024-11-06 06:40:00|8232.9|8229.9|8239.9|8236.9|8240.9|8237.9|8224.9|8221.9|130
1730875500000|2024-11-06 06:45:00|8240.4|8237.4|8235.9|8232.9|8240.6|8237.6|8231.6|8228.6|128
1730875800000|2024-11-06 06:50:00|8236.4|8233.4|8246.1|8243.1|8249.6|8246.6|8236.4|8233.4|88
1730876100000|2024-11-06 06:55:00|8245.4|8242.4|8239.6|8236.6|8249.4|8246.4|8239.6|8236.6|87
1730876400000|2024-11-06 07:00:00|8239.9|8236.9|8235.1|8233.1|8242.9|8240.9|8229.9|8227.9|571
1730876700000|2024-11-06 07:05:00|8235.4|8233.4|8261.4|8259.4|8270.9|8268.9|8231.1|8229.1|671
1730877000000|2024-11-06 07:10:00|8261.6|8259.6|8252.9|8250.9|8263.4|8261.4|8241.9|8239.9|622
1730877300000|2024-11-06 07:15:00|8253.1|8251.1|8254.6|8252.6|8256.6|8254.6|8248.1|8246.1|243
1730877600000|2024-11-06 07:20:00|8255.1|8253.1|8261.1|8259.1|8261.4|8259.4|8251.4|8249.4|241
1730877900000|2024-11-06 07:25:00|8260.9|8258.9|8245.4|8243.4|8268.1|8266.1|8244.6|8242.6|420
1730878200000|2024-11-06 07:30:00|8246.1|8244.1|8263.6|8261.6|8266.1|8264.1|8244.9|8242.9|262
1730878500000|2024-11-06 07:35:00|8264.1|8262.1|8266.4|8264.4|8270.4|8268.4|8263.1|8261.1|271
1730878800000|2024-11-06 07:40:00|8266.9|8264.9|8259.4|8257.4|8273.6|8271.6|8254.6|8252.6|430
1730879100000|2024-11-06 07:45:00|8258.9|8256.9|8244.4|8242.4|8259.9|8257.9|8243.4|8241.4|406
1730879400000|2024-11-06 07:50:00|8243.4|8241.4|8233.9|8231.9|8248.4|8246.4|8231.1|8229.1|811
1730879700000|2024-11-06 07:55:00|8234.6|8232.6|8243.9|8241.9|8248.9|8246.9|8230.6|8228.6|615
1730880000000|2024-11-06 08:00:00|8243.4|8242.4|8239.4|8238.4|8251.4|8250.4|8227.9|8226.9|3540
1730880300000|2024-11-06 08:05:00|8239.1|8238.1|8244.6|8243.6|8250.1|8249.1|8236.1|8235.1|1718
1730880600000|2024-11-06 08:10:00|8245.6|8244.6|8262.1|8261.1|8262.1|8261.1|8240.4|8239.4|899
1730880900000|2024-11-06 08:15:00|8261.6|8260.6|8279.6|8278.6|8280.1|8279.1|8260.4|8259.4|1226
1730881200000|2024-11-06 08:20:00|8279.9|8278.9|8278.9|8277.9|8287.6|8286.6|8277.9|8276.9|1493
1730881500000|2024-11-06 08:25:00|8278.6|8277.6|8283.6|8282.6|8285.9|8284.9|8274.4|8273.4|1106
1730881800000|2024-11-06 08:30:00|8283.9|8282.9|8292.9|8291.9|8299.4|8298.4|8280.4|8279.4|1652
1730882100000|2024-11-06 08:35:00|8293.1|8292.1|8291.6|8290.6|8299.4|8298.4|8286.6|8285.6|1151
1730882400000|2024-11-06 08:40:00|8291.9|8290.9|8287.6|8286.6|8297.9|8296.9|8286.1|8285.1|1125
1730882700000|2024-11-06 08:45:00|8287.9|8286.9|8289.1|8288.1|8291.1|8290.1|8282.1|8281.1|1315
1730883000000|2024-11-06 08:50:00|8288.6|8287.6|8294.9|8293.9|8297.4|8296.4|8287.9|8286.9|1015
1730883300000|2024-11-06 08:55:00|8295.1|8294.1|8301.6|8300.6|8301.6|8300.6|8292.1|8291.1|777
1730883600000|2024-11-06 09:00:00|8301.1|8300.1|8300.1|8299.1|8301.6|8300.6|8295.1|8294.1|856
1730883900000|2024-11-06 09:05:00|8299.9|8298.9|8297.9|8296.9|8304.9|8303.9|8294.1|8293.1|1248
1730884200000|2024-11-06 09:10:00|8298.4|8297.4|8297.1|8296.1|8301.9|8300.9|8296.1|8295.1|871
1730884500000|2024-11-06 09:15:00|8297.4|8296.4|8295.1|8294.1|8299.9|8298.9|8292.4|8291.4|698
1730884800000|2024-11-06 09:20:00|8294.9|8293.9|8287.6|8286.6|8295.1|8294.1|8285.6|8284.6|1157
1730885100000|2024-11-06 09:25:00|8288.6|8287.6|8283.1|8282.1|8289.9|8288.9|8279.6|8278.6|688
1730885400000|2024-11-06 09:30:00|8283.4|8282.4|8282.9|8281.9|8286.4|8285.4|8277.9|8276.9|570
1730885700000|2024-11-06 09:35:00|8282.6|8281.6|8269.1|8268.1|8282.6|8281.6|8268.6|8267.6|659
1730886000000|2024-11-06 09:40:00|8268.9|8267.9|8262.1|8261.1|8269.6|8268.6|8260.6|8259.6|738
1730886300000|2024-11-06 09:45:00|8262.6|8261.6|8263.4|8262.4|8264.9|8263.9|8255.1|8254.1|654
1730886600000|2024-11-06 09:50:00|8263.6|8262.6|8272.1|8271.1|8272.9|8271.9|8260.1|8259.1|572
1730886900000|2024-11-06 09:55:00|8271.9|8270.9|8280.1|8279.1|8280.4|8279.4|8270.4|8269.4|469
1730887200000|2024-11-06 10:00:00|8280.4|8279.4|8282.6|8281.6|8283.4|8282.4|8278.1|8277.1|470
1730887500000|2024-11-06 10:05:00|8282.9|8281.9|8283.6|8282.6|8283.6|8282.6|8278.9|8277.9|330
1730887800000|2024-11-06 10:10:00|8283.4|8282.4|8290.1|8289.1|8290.4|8289.4|8279.1|8278.1|398
1730888100000|2024-11-06 10:15:00|8290.4|8289.4|8291.9|8290.9|8293.9|8292.9|8288.9|8287.9|367
1730888400000|2024-11-06 10:20:00|8292.1|8291.1|8283.1|8282.1|8292.6|8291.6|8282.1|8281.1|480
1730888700000|2024-11-06 10:25:00|8283.4|8282.4|8283.4|8282.4|8285.9|8284.9|8279.9|8278.9|333
1730889000000|2024-11-06 10:30:00|8283.1|8282.1|8286.9|8285.9|8290.4|8289.4|8282.9|8281.9|447
1730889300000|2024-11-06 10:35:00|8286.4|8285.4|8286.1|8285.1|8288.9|8287.9|8285.4|8284.4|331
1730889600000|2024-11-06 10:40:00|8286.4|8285.4|8280.6|8279.6|8287.4|8286.4|8277.9|8276.9|297
1730889900000|2024-11-06 10:45:00|8280.9|8279.9|8268.6|8267.6|8281.1|8280.1|8268.6|8267.6|265
1730890200000|2024-11-06 10:50:00|8268.4|8267.4|8275.4|8274.4|8275.6|8274.6|8265.4|8264.4|564
1730890500000|2024-11-06 10:55:00|8275.1|8274.1|8274.1|8273.1|8278.1|8277.1|8272.6|8271.6|571
1730890800000|2024-11-06 11:00:00|8273.9|8272.9|8271.1|8270.1|8278.4|8277.4|8267.9|8266.9|300
1730891100000|2024-11-06 11:05:00|8270.9|8269.9|8274.4|8273.4|8275.4|8274.4|8269.1|8268.1|239
1730891400000|2024-11-06 11:10:00|8273.9|8272.9|8271.9|8270.9|8274.1|8273.1|8269.1|8268.1|233
1730891700000|2024-11-06 11:15:00|8270.9|8269.9|8275.6|8274.6|8276.9|8275.9|8268.6|8267.6|334
1730892000000|2024-11-06 11:20:00|8275.9|8274.9|8279.1|8278.1|8279.4|8278.4|8273.9|8272.9|228
1730892300000|2024-11-06 11:25:00|8279.4|8278.4|8268.1|8267.1|8279.4|8278.4|8265.9|8264.9|329
1730892600000|2024-11-06 11:30:00|8267.9|8266.9|8263.9|8262.9|8269.9|8268.9|8263.4|8262.4|446
1730892900000|2024-11-06 11:35:00|8264.6|8263.6|8260.4|8259.4|8268.9|8267.9|8259.6|8258.6|383
1730893200000|2024-11-06 11:40:00|8260.1|8259.1|8260.6|8259.6|8265.1|8264.1|8256.1|8255.1|353
1730893500000|2024-11-06 11:45:00|8260.1|8259.1|8249.9|8248.9|8261.4|8260.4|8249.6|8248.6|506
1730893800000|2024-11-06 11:50:00|8249.6|8248.6|8250.1|8249.1|8252.9|8251.9|8246.4|8245.4|835
1730894100000|2024-11-06 11:55:00|8250.4|8249.4|8253.1|8252.1|8255.1|8254.1|8247.6|8246.6|772
1730894400000|2024-11-06 12:00:00|8252.6|8251.6|8256.6|8255.6|8259.1|8258.1|8248.1|8247.1|672
1730894700000|2024-11-06 12:05:00|8256.9|8255.9|8259.1|8258.1|8263.4|8262.4|8255.6|8254.6|551
1730895000000|2024-11-06 12:10:00|8259.4|8258.4|8257.4|8256.4|8261.4|8260.4|8252.1|8251.1|270
1730895300000|2024-11-06 12:15:00|8257.1|8256.1|8257.1|8256.1|8258.9|8257.9|8254.9|8253.9|371
1730895600000|2024-11-06 12:20:00|8256.9|8255.9|8249.1|8248.1|8256.9|8255.9|8248.6|8247.6|319
1730895900000|2024-11-06 12:25:00|8249.6|8248.6|8248.6|8247.6|8254.9|8253.9|8246.4|8245.4|268
1730896200000|2024-11-06 12:30:00|8248.9|8247.9|8251.9|8250.9|8252.1|8251.1|8244.6|8243.6|535
1730896500000|2024-11-06 12:35:00|8251.6|8250.6|8255.1|8254.1|8256.6|8255.6|8248.1|8247.1|449
1730896800000|2024-11-06 12:40:00|8254.9|8253.9|8251.6|8250.6|8257.4|8256.4|8251.1|8250.1|368
1730897100000|2024-11-06 12:45:00|8251.1|8250.1|8248.4|8247.4|8254.6|8253.6|8247.4|8246.4|329
1730897400000|2024-11-06 12:50:00|8248.6|8247.6|8247.1|8246.1|8249.4|8248.4|8244.4|8243.4|316
1730897700000|2024-11-06 12:55:00|8246.9|8245.9|8242.9|8241.9|8249.6|8248.6|8242.6|8241.6|488
1730898000000|2024-11-06 13:00:00|8243.1|8242.1|8245.6|8244.6|8246.9|8245.9|8242.1|8241.1|347
1730898300000|2024-11-06 13:05:00|8245.4|8244.4|8245.1|8244.1|8246.6|8245.6|8243.1|8242.1|266
1730898600000|2024-11-06 13:10:00|8245.6|8244.6|8242.1|8241.1|8245.9|8244.9|8238.6|8237.6|236
1730898900000|2024-11-06 13:15:00|8242.4|8241.4|8235.6|8234.6|8242.4|8241.4|8234.6|8233.6|466
1730899200000|2024-11-06 13:20:00|8235.9|8234.9|8240.9|8239.9|8243.9|8242.9|8235.6|8234.6|467
1730899500000|2024-11-06 13:25:00|8240.4|8239.4|8233.4|8232.4|8240.6|8239.6|8232.4|8231.4|339
1730899800000|2024-11-06 13:30:00|8233.1|8232.1|8222.8|8221.8|8233.1|8232.1|8221.6|8220.6|1023
1730900100000|2024-11-06 13:35:00|8222.6|8221.6|8216.3|8215.3|8223.1|8222.1|8216.1|8215.1|745
1730900400000|2024-11-06 13:40:00|8216.6|8215.6|8203.3|8202.3|8216.6|8215.6|8202.8|8201.8|850
1730900700000|2024-11-06 13:45:00|8203.6|8202.6|8192.8|8191.8|8203.6|8202.6|8192.6|8191.6|1160
1730901000000|2024-11-06 13:50:00|8193.1|8192.1|8195.1|8194.1|8200.1|8199.1|8192.6|8191.6|1062
1730901300000|2024-11-06 13:55:00|8194.8|8193.8|8198.8|8197.8|8203.8|8202.8|8190.8|8189.8|864
1730901600000|2024-11-06 14:00:00|8199.1|8198.1|8191.6|8190.6|8199.6|8198.6|8191.1|8190.1|894
1730901900000|2024-11-06 14:05:00|8191.8|8190.8|8194.6|8193.6|8195.1|8194.1|8188.8|8187.8|1108
1730902200000|2024-11-06 14:10:00|8194.1|8193.1|8197.8|8196.8|8199.1|8198.1|8189.3|8188.3|928
1730902500000|2024-11-06 14:15:00|8198.1|8197.1|8209.8|8208.8|8216.6|8215.6|8196.8|8195.8|1486
1730902800000|2024-11-06 14:20:00|8210.1|8209.1|8194.8|8193.8|8211.6|8210.6|8194.6|8193.6|1103
1730903100000|2024-11-06 14:25:00|8195.3|8194.3|8193.6|8192.6|8200.6|8199.6|8189.6|8188.6|1019
1730903400000|2024-11-06 14:30:00|8193.3|8192.3|8183.3|8182.3|8195.8|8194.8|8181.6|8180.6|1796
1730903700000|2024-11-06 14:35:00|8183.1|8182.1|8183.8|8182.8|8192.8|8191.8|8180.1|8179.1|1406
1730904000000|2024-11-06 14:40:00|8184.1|8183.1|8179.3|8178.3|8187.6|8186.6|8177.1|8176.1|1307
1730904300000|2024-11-06 14:45:00|8179.6|8178.6|8161.8|8160.8|8182.3|8181.3|8161.1|8160.1|1421
1730904600000|2024-11-06 14:50:00|8162.1|8161.1|8155.1|8154.1|8162.1|8161.1|8153.3|8152.3|1975
1730904900000|2024-11-06 14:55:00|8155.8|8154.8|8155.1|8154.1|8158.3|8157.3|8143.3|8142.3|2408
1730905200000|2024-11-06 15:00:00|8155.6|8154.6|8156.8|8155.8|8160.1|8159.1|8146.6|8145.6|1286
1730905500000|2024-11-06 15:05:00|8156.3|8155.3|8153.1|8152.1|8156.6|8155.6|8147.8|8146.8|1186
1730905800000|2024-11-06 15:10:00|8154|8153|8161.2|8160.2|8166.5|8165.5|8153.2|8152.2|1137
1730906100000|2024-11-06 15:15:00|8161.5|8160.5|8164.7|8163.7|8169.2|8168.2|8158|8157|857
1730906400000|2024-11-06 15:20:00|8165|8164|8171.7|8170.7|8175|8174|8164.5|8163.5|884
1730906700000|2024-11-06 15:25:00|8171|8170|8179.7|8178.7|8182|8181|8166.7|8165.7|958
1730907000000|2024-11-06 15:30:00|8179.5|8178.5|8178.2|8177.2|8180|8179|8172.2|8171.2|739
1730907300000|2024-11-06 15:35:00|8178.5|8177.5|8174.5|8173.5|8181|8180|8171.5|8170.5|494
1730907600000|2024-11-06 15:40:00|8174.7|8173.7|8173.7|8172.7|8178.7|8177.7|8171.2|8170.2|564
1730907900000|2024-11-06 15:45:00|8173.5|8172.5|8171.5|8170.5|8174.7|8173.7|8168.7|8167.7|564
1730908200000|2024-11-06 15:50:00|8171.2|8170.2|8170.7|8169.7|8171.5|8170.5|8164|8163|689
1730908500000|2024-11-06 15:55:00|8170.5|8169.5|8169.5|8168.5|8172.5|8171.5|8166.7|8165.7|515
1730908800000|2024-11-06 16:00:00|8169.7|8168.7|8161|8160|8169.7|8168.7|8158|8157|731
1730909100000|2024-11-06 16:05:00|8160.7|8159.7|8155|8154|8163.5|8162.5|8154.2|8153.2|1096
1730909400000|2024-11-06 16:10:00|8155.2|8154.2|8160.5|8159.5|8161|8160|8153.5|8152.5|1002
1730909700000|2024-11-06 16:15:00|8161|8160|8166.5|8165.5|8168.5|8167.5|8161|8160|813
1730910000000|2024-11-06 16:20:00|8166|8165|8163|8162|8166.5|8165.5|8159.7|8158.7|1093
1730910300000|2024-11-06 16:25:00|8162.7|8161.7|8161.5|8159.5|8166.7|8165.7|8158.5|8157.5|3901
1730910600000|2024-11-06 16:30:00|8147.8|8145.8|8154|8152|8154|8152|8144.8|8142.8|7036
1730910900000|2024-11-06 16:35:00|8154.5|8152.5|8155.8|8153.8|8157.5|8155.5|8151|8149|1505
1730911200000|2024-11-06 16:40:00|8156|8154|8151.5|8149.5|8156.5|8154.5|8151|8149|331
1730911500000|2024-11-06 16:45:00|8151.3|8149.3|8148.5|8146.5|8155.8|8153.8|8147.5|8145.5|311
1730911800000|2024-11-06 16:50:00|8148.8|8146.8|8144|8142|8150.3|8148.3|8142|8140|304
1730912100000|2024-11-06 16:55:00|8144.3|8142.3|8145.5|8143.5|8149.8|8147.8|8144|8142|424
1730912400000|2024-11-06 17:00:00|8145|8143|8143.8|8141.8|8145.3|8143.3|8138.8|8136.8|471
1730912700000|2024-11-06 17:05:00|8144|8142|8140|8138|8145|8143|8139.8|8137.8|269
1730913000000|2024-11-06 17:10:00|8140.3|8138.3|8143|8141|8143|8141|8139|8137|191
1730913300000|2024-11-06 17:15:00|8143.3|8141.3|8136.3|8134.3|8143.3|8141.3|8135|8133|209
1730913600000|2024-11-06 17:20:00|8136.5|8134.5|8136.3|8134.3|8137.3|8135.3|8133.8|8131.8|315
1730913900000|2024-11-06 17:25:00|8135.8|8133.8|8137.3|8135.3|8139|8137|8134.5|8132.5|304
1730914200000|2024-11-06 17:30:00|8137.8|8135.8|8137.8|8135.8|8139.3|8137.3|8136|8134|247
1730914500000|2024-11-06 17:35:00|8137.5|8135.5|8138.8|8136.8|8140.3|8138.3|8135.8|8133.8|293
1730914800000|2024-11-06 17:40:00|8139|8137|8142.5|8140.5|8142.8|8140.8|8138.5|8136.5|120
1730915100000|2024-11-06 17:45:00|8142.3|8140.3|8147.5|8145.5|8147.8|8145.8|8141|8139|170
1730915400000|2024-11-06 17:50:00|8147.3|8145.3|8145.5|8143.5|8147.3|8145.3|8142.8|8140.8|58
1730915700000|2024-11-06 17:55:00|8146|8144|8145.8|8143.8|8147.3|8145.3|8145|8143|133
1730916000000|2024-11-06 18:00:00|8146|8144|8147.5|8145.5|8149|8147|8143.5|8141.5|201
1730916300000|2024-11-06 18:05:00|8147.8|8145.8|8147.5|8145.5|8148.5|8146.5|8144.8|8142.8|276
1730916600000|2024-11-06 18:10:00|8147|8145|8150.5|8148.5|8150.8|8148.8|8145.3|8143.3|241
1730916900000|2024-11-06 18:15:00|8150.8|8148.8|8152.5|8150.5|8153.5|8151.5|8150.3|8148.3|109
1730917200000|2024-11-06 18:20:00|8152.8|8150.8|8152.8|8150.8|8154.8|8152.8|8150.8|8148.8|157
1730917500000|2024-11-06 18:25:00|8152.5|8150.5|8154|8152|8155.3|8153.3|8152.3|8150.3|160
1730917800000|2024-11-06 18:30:00|8154.3|8152.3|8155.8|8153.8|8156.3|8154.3|8152.5|8150.5|156
1730918100000|2024-11-06 18:35:00|8155.5|8153.5|8157.5|8155.5|8158.3|8156.3|8154.3|8152.3|205
1730918400000|2024-11-06 18:40:00|8157.3|8155.3|8157|8155|8160|8158|8156.5|8154.5|70
1730918700000|2024-11-06 18:45:00|8156.8|8154.8|8161|8159|8161.5|8159.5|8156.3|8154.3|112
1730919000000|2024-11-06 18:50:00|8160.5|8158.5|8160.3|8158.3|8161.8|8159.8|8158.3|8156.3|124
1730919300000|2024-11-06 18:55:00|8159.8|8157.8|8159.5|8157.5|8160.3|8158.3|8157.5|8155.5|91
1730919600000|2024-11-06 19:00:00|8159.3|8157.3|8161.8|8159.8|8164.5|8162.5|8159.3|8157.3|127
1730919900000|2024-11-06 19:05:00|8162.3|8160.3|8161.5|8159.5|8162.8|8160.8|8158.8|8156.8|112
1730920200000|2024-11-06 19:10:00|8161.8|8159.8|8160.8|8158.8|8163|8161|8160.3|8158.3|144
1730920500000|2024-11-06 19:15:00|8161|8159|8157.8|8155.8|8161.3|8159.3|8157.3|8155.3|118
1730920800000|2024-11-06 19:20:00|8157.5|8155.5|8156.8|8154.8|8159.8|8157.8|8155.3|8153.3|74
1730921100000|2024-11-06 19:25:00|8157|8155|8156.5|8154.5|8157.3|8155.3|8155|8153|73
1730921400000|2024-11-06 19:30:00|8156.3|8154.3|8163.3|8161.3|8163.8|8161.8|8156.3|8154.3|197
1730921700000|2024-11-06 19:35:00|8163.5|8161.5|8166.5|8164.5|8167.3|8165.3|8162.3|8160.3|116
1730922000000|2024-11-06 19:40:00|8166.3|8164.3|8166.3|8164.3|8167|8165|8163.8|8161.8|67
1730922300000|2024-11-06 19:45:00|8166.5|8164.5|8165|8163|8169.3|8167.3|8165|8163|87
1730922600000|2024-11-06 19:50:00|8164.8|8162.8|8161.8|8159.8|8165.5|8163.5|8161|8159|54
1730922900000|2024-11-06 19:55:00|8161.3|8159.3|8162.5|8160.5|8164.5|8162.5|8161.3|8159.3|96
1730923200000|2024-11-06 20:00:00|8163|8161|8162.8|8160.8|8165.8|8163.8|8162.5|8160.5|77
1730923500000|2024-11-06 20:05:00|8163|8161|8161.8|8159.8|8164.3|8162.3|8161|8159|89
1730923800000|2024-11-06 20:10:00|8162|8160|8166.3|8164.3|8167.3|8165.3|8161.8|8159.8|102
1730924100000|2024-11-06 20:15:00|8166.5|8164.5|8166.8|8164.8|8168.3|8166.3|8164.8|8162.8|190
1730924400000|2024-11-06 20:20:00|8167|8165|8168.8|8166.8|8168.8|8166.8|8166.8|8164.8|214
1730924700000|2024-11-06 20:25:00|8169.3|8167.3|8173.3|8171.3|8173.8|8171.8|8168.8|8166.8|214
1730925000000|2024-11-06 20:30:00|8173.8|8171.8|8170.8|8168.8|8174.8|8172.8|8169.8|8167.8|255
1730925300000|2024-11-06 20:35:00|8170.5|8168.5|8170|8168|8171.8|8169.8|8169.8|8167.8|166
1730925600000|2024-11-06 20:40:00|8170.3|8168.3|8170.3|8168.3|8172.3|8170.3|8168.8|8166.8|244
1730925900000|2024-11-06 20:45:00|8169.8|8167.8|8169.3|8167.3|8171.5|8169.5|8168.3|8166.3|255
1730926200000|2024-11-06 20:50:00|8169.8|8167.8|8166|8164|8169.8|8167.8|8160.5|8158.5|401
1730926500000|2024-11-06 20:55:00|8165.8|8163.8|8170.6|8166.6|8171.3|8169.3|8164.3|8162.3|312
1730926800000|2024-11-06 21:00:00|8170.5|8166.5|8171.5|8167.5|8175.3|8171.3|8168.4|8164.4|0
1730927100000|2024-11-06 21:05:00|8171.6|8167.6|8169.4|8165.4|8172.3|8168.3|8169.1|8165.1|0
1730927400000|2024-11-06 21:10:00|8169.3|8165.3|8171.5|8167.5|8172.2|8168.2|8168.9|8164.9|0
1730927700000|2024-11-06 21:15:00|8171.6|8167.6|8174.2|8170.2|8174.2|8170.2|8170.4|8166.4|0
1730928000000|2024-11-06 21:20:00|8174.1|8170.1|8174.6|8170.6|8175.8|8171.8|8173.4|8169.4|0
1730928300000|2024-11-06 21:25:00|8174.5|8170.5|8176.2|8172.2|8176.5|8172.5|8173|8169|0
1730928600000|2024-11-06 21:30:00|8176.1|8172.1|8175.3|8171.3|8176.2|8172.2|8174.8|8170.8|0
1730928900000|2024-11-06 21:35:00|8175.2|8171.2|8175.5|8171.5|8175.6|8171.6|8174|8170|0
1730929200000|2024-11-06 21:40:00|8175.4|8171.4|8175.1|8171.1|8176.8|8172.8|8174.9|8170.9|0
1730929500000|2024-11-06 21:45:00|8175|8171|8178.5|8174.5|8178.6|8174.6|8174.8|8170.8|0
1730929800000|2024-11-06 21:50:00|8178.4|8174.4|8179|8175|8180.7|8176.7|8178.2|8174.2|0
1730930100000|2024-11-06 21:55:00|8178.9|8174.9|8179.9|8175.9|8180.8|8176.8|8178.2|8174.2|0
1730930400000|2024-11-06 22:00:00|8179.7|8175.7|8178.8|8174.8|8179.7|8175.7|8178.4|8174.4|0
1730930700000|2024-11-06 22:05:00|8178.7|8174.7|8179.5|8175.5|8179.6|8175.6|8178.5|8174.5|0
1730931000000|2024-11-06 22:10:00|8179.4|8175.4|8179.7|8175.7|8179.7|8175.7|8178.9|8174.9|0
1730931300000|2024-11-06 22:15:00|8179.6|8175.6|8178.4|8174.4|8179.7|8175.7|8178|8174|0
1730931600000|2024-11-06 22:20:00|8178.5|8174.5|8176.8|8172.8|8178.7|8174.7|8176.7|8172.7|0
1730931900000|2024-11-06 22:25:00|8176.9|8172.9|8176.5|8172.5|8177.3|8173.3|8176.5|8172.5|0
1730932200000|2024-11-06 22:30:00|8176.3|8172.3|8175.9|8171.9|8176.3|8172.3|8175.8|8171.8|0
1730932500000|2024-11-06 22:35:00|8175.8|8171.8|8174.5|8170.5|8175.8|8171.8|8174.5|8170.5|0
1730932800000|2024-11-06 22:40:00|8174.4|8170.4|8173.6|8169.6|8174.4|8170.4|8172.7|8168.7|0
1730933100000|2024-11-06 22:45:00|8173.7|8169.7|8174|8170|8174|8170|8173.6|8169.6|0
1730933400000|2024-11-06 22:50:00|8174.2|8170.2|8175.2|8171.2|8175.2|8171.2|8174.2|8170.2|0
1730933700000|2024-11-06 22:55:00|8175.4|8171.4|8176.3|8172.3|8176.7|8172.7|8175.4|8171.4|0
1730934000000|2024-11-06 23:00:00|8176.4|8172.4|8174.4|8170.4|8176.6|8172.6|8173.1|8169.1|0
1730934300000|2024-11-06 23:05:00|8174.3|8170.3|8174.1|8170.1|8175.2|8171.2|8172.7|8168.7|0
1730934600000|2024-11-06 23:10:00|8174.2|8170.2|8174.5|8170.5|8174.9|8170.9|8174.2|8170.2|0
1730934900000|2024-11-06 23:15:00|8174.3|8170.3|8174.5|8170.5|8175.6|8171.6|8173.5|8169.5|0
1730935200000|2024-11-06 23:20:00|8174.4|8170.4|8174.3|8170.3|8175.4|8171.4|8173.8|8169.8|0
1730935500000|2024-11-06 23:25:00|8174.4|8170.4|8179.7|8175.7|8179.9|8175.9|8173.8|8169.8|0
1730935800000|2024-11-06 23:30:00|8179.6|8175.6|8178.1|8174.1|8179.7|8175.7|8177.5|8173.5|0
1730936100000|2024-11-06 23:35:00|8178.2|8174.2|8178|8174|8178.3|8174.3|8177.3|8173.3|0
1730936400000|2024-11-06 23:40:00|8177.9|8173.9|8175.8|8171.8|8178.2|8174.2|8174.4|8170.4|0
1730936700000|2024-11-06 23:45:00|8175.9|8171.9|8176.1|8172.1|8177.1|8173.1|8175.8|8171.8|0
1730937000000|2024-11-06 23:50:00|8176|8172|8175.2|8171.2|8176.1|8172.1|8174.4|8170.4|0
1730937300000|2024-11-06 23:55:00|8175.1|8171.1|8174.6|8170.6|8175.7|8171.7|8174.1|8170.1|0
1730937600000|2024-11-07 00:00:00|8174.5|8170.5|8177|8173|8178.3|8174.3|8174.4|8170.4|0
1730937900000|2024-11-07 00:05:00|8177.1|8173.1|8176.5|8172.5|8179.3|8175.3|8176.2|8172.2|0
1730938200000|2024-11-07 00:10:00|8176.6|8172.6|8177.3|8173.3|8178.7|8174.7|8176.6|8172.6|0
1730938500000|2024-11-07 00:15:00|8177.4|8173.4|8175.1|8171.1|8178.5|8174.5|8172.4|8168.4|0
1730938800000|2024-11-07 00:20:00|8175.2|8171.2|8168.1|8164.1|8176.1|8172.1|8167.8|8163.8|0
1730939100000|2024-11-07 00:25:00|8168|8164|8162.2|8158.2|8168.2|8164.2|8161.1|8157.1|0
1730939400000|2024-11-07 00:30:00|8162.1|8158.1|8163.3|8159.3|8163.5|8159.5|8159.8|8155.8|0
1730939700000|2024-11-07 00:35:00|8163.4|8159.4|8166.5|8162.5|8167|8163|8163.4|8159.4|0
1730940000000|2024-11-07 00:40:00|8166.4|8162.4|8166.9|8162.9|8168.4|8164.4|8165.8|8161.8|0
1730940300000|2024-11-07 00:45:00|8166.8|8162.8|8162.4|8158.4|8167.5|8163.5|8161.6|8157.6|0
1730940600000|2024-11-07 00:50:00|8162.5|8158.5|8162.6|8158.6|8164.7|8160.7|8161.3|8157.3|0
1730940900000|2024-11-07 00:55:00|8162.7|8158.7|8163.7|8159.7|8165.5|8161.5|8162.5|8158.5|0
1730941200000|2024-11-07 01:00:00|8163.3|8159.3|8149|8146|8163.4|8159.4|8145.3|8142.3|191
1730941500000|2024-11-07 01:05:00|8149.3|8146.3|8140|8137|8149.5|8146.5|8139.5|8136.5|74
1730941800000|2024-11-07 01:10:00|8140.5|8137.5|8145.5|8142.5|8146.3|8143.3|8140.5|8137.5|37
1730942100000|2024-11-07 01:15:00|8145.8|8142.8|8142.8|8139.8|8146.8|8143.8|8141|8138|32
1730942400000|2024-11-07 01:20:00|8143|8140|8142.5|8139.5|8144|8141|8140.5|8137.5|20
1730942700000|2024-11-07 01:25:00|8142|8139|8144.5|8141.5|8145.3|8142.3|8140|8137|30
1730943000000|2024-11-07 01:30:00|8143.8|8140.8|8148.3|8145.3|8148.8|8145.8|8143|8140|43
1730943300000|2024-11-07 01:35:00|8146.8|8143.8|8153|8150|8154|8151|8146.8|8143.8|24
1730943600000|2024-11-07 01:40:00|8153.5|8150.5|8150.3|8147.3|8153.5|8150.5|8148.8|8145.8|18
1730943900000|2024-11-07 01:45:00|8150.8|8147.8|8151.5|8148.5|8152.8|8149.8|8150.8|8147.8|24
1730944200000|2024-11-07 01:50:00|8151.8|8148.8|8149.5|8146.5|8152.5|8149.5|8148.3|8145.3|18
1730944500000|2024-11-07 01:55:00|8150.5|8147.5|8154.8|8151.8|8155|8152|8150.3|8147.3|1
1730944800000|2024-11-07 02:00:00|8153.8|8150.8|8154.8|8151.8|8157|8154|8152.5|8149.5|18
1730945100000|2024-11-07 02:05:00|8155.3|8152.3|8156|8153|8157.5|8154.5|8155|8152|13
1730945400000|2024-11-07 02:10:00|8156.3|8153.3|8154|8151|8156.3|8153.3|8152|8149|38
1730945700000|2024-11-07 02:15:00|8154.5|8151.5|8157|8154|8157|8154|8153.8|8150.8|23
1730946000000|2024-11-07 02:20:00|8156.8|8153.8|8155.8|8152.8|8157|8154|8154.3|8151.3|12
1730946300000|2024-11-07 02:25:00|8155.5|8152.5|8154|8151|8156.8|8153.8|8154|8151|23
1730946600000|2024-11-07 02:30:00|8154.3|8151.3|8151.3|8148.3|8155.5|8152.5|8149.5|8146.5|20
1730946900000|2024-11-07 02:35:00|8151|8148|8149|8146|8151.5|8148.5|8147.8|8144.8|24
1730947200000|2024-11-07 02:40:00|8149.8|8146.8|8147.5|8144.5|8150.8|8147.8|8147.3|8144.3|21
1730947500000|2024-11-07 02:45:00|8148.5|8145.5|8150.5|8147.5|8150.5|8147.5|8146.8|8143.8|18
1730947800000|2024-11-07 02:50:00|8150.8|8147.8|8149|8146|8151.3|8148.3|8148.3|8145.3|20
1730948100000|2024-11-07 02:55:00|8149.3|8146.3|8150.3|8147.3|8151|8148|8148.3|8145.3|25
1730948400000|2024-11-07 03:00:00|8150|8147|8152.3|8149.3|8153.5|8150.5|8150|8147|15
1730948700000|2024-11-07 03:05:00|8152|8149|8155.3|8152.3|8155.3|8152.3|8150.8|8147.8|26
1730949000000|2024-11-07 03:10:00|8155.5|8152.5|8157.3|8154.3|8161|8158|8155.3|8152.3|23
1730949300000|2024-11-07 03:15:00|8157.5|8154.5|8160|8157|8160|8157|8157.3|8154.3|3
1730949600000|2024-11-07 03:20:00|8160.5|8157.5|8163.5|8160.5|8164.5|8161.5|8160|8157|39
1730949900000|2024-11-07 03:25:00|8163.8|8160.8|8162|8159|8163.8|8160.8|8161.3|8158.3|12
1730950200000|2024-11-07 03:30:00|8162.8|8159.8|8161.5|8158.5|8163|8160|8161.3|8158.3|9
1730950500000|2024-11-07 03:35:00|8160.8|8157.8|8159.5|8156.5|8161|8158|8158.5|8155.5|13
1730950800000|2024-11-07 03:40:00|8159.8|8156.8|8165|8162|8165|8162|8159.5|8156.5|9
1730951100000|2024-11-07 03:45:00|8165.3|8162.3|8167|8164|8167.3|8164.3|8164.3|8161.3|19
1730951400000|2024-11-07 03:50:00|8166.8|8163.8|8167|8164|8168|8165|8166|8163|18
1730951700000|2024-11-07 03:55:00|8166.8|8163.8|8166.8|8163.8|8167.5|8164.5|8165.5|8162.5|62
1730952000000|2024-11-07 04:00:00|8167.5|8164.5|8167|8164|8168.3|8165.3|8165.5|8162.5|30
1730952300000|2024-11-07 04:05:00|8166.8|8163.8|8164.5|8161.5|8167.3|8164.3|8164.3|8161.3|11
1730952600000|2024-11-07 04:10:00|8164.3|8161.3|8161.8|8158.8|8164.3|8161.3|8161.8|8158.8|5
1730952900000|2024-11-07 04:15:00|8162|8159|8160.8|8157.8|8162.5|8159.5|8160|8157|8
1730953200000|2024-11-07 04:20:00|8161|8158|8158.3|8155.3|8161.5|8158.5|8157.5|8154.5|5
1730953500000|2024-11-07 04:25:00|8158.5|8155.5|8158.5|8155.5|8159.5|8156.5|8155|8152|12
1730953800000|2024-11-07 04:30:00|8158|8155|8158|8155|8158.8|8155.8|8157.8|8154.8|1
1730954100000|2024-11-07 04:35:00|8158.3|8155.3|8159|8156|8160.3|8157.3|8158.3|8155.3|14
1730954400000|2024-11-07 04:40:00|8158.8|8155.8|8160.3|8157.3|8161|8158|8158.8|8155.8|15
1730954700000|2024-11-07 04:45:00|8160.5|8157.5|8162|8159|8162|8159|8160|8157|9
1730955000000|2024-11-07 04:50:00|8162.3|8159.3|8164|8161|8165|8162|8161.8|8158.8|20
1730955300000|2024-11-07 04:55:00|8163.8|8160.8|8163|8160|8164|8161|8161.3|8158.3|14
1730955600000|2024-11-07 05:00:00|8163.3|8160.3|8163.3|8160.3|8164.3|8161.3|8162.8|8159.8|8
1730955900000|2024-11-07 05:05:00|8163.5|8160.5|8169.5|8166.5|8170|8167|8163.5|8160.5|27
1730956200000|2024-11-07 05:10:00|8169.3|8166.3|8170.3|8167.3|8170.8|8167.8|8168|8165|20
1730956500000|2024-11-07 05:15:00|8170|8167|8168.3|8165.3|8170.5|8167.5|8168.3|8165.3|12
1730956800000|2024-11-07 05:20:00|8168.5|8165.5|8172.8|8169.8|8172.8|8169.8|8168.5|8165.5|8
1730957100000|2024-11-07 05:25:00|8172.5|8169.5|8169|8166|8172.8|8169.8|8169|8166|7
1730957400000|2024-11-07 05:30:00|8168.3|8165.3|8169|8166|8169.5|8166.5|8167.3|8164.3|30
1730957700000|2024-11-07 05:35:00|8169.3|8166.3|8166.5|8163.5|8169.5|8166.5|8166|8163|16
1730958000000|2024-11-07 05:40:00|8166.3|8163.3|8168.5|8165.5|8168.8|8165.8|8165.3|8162.3|5
1730958300000|2024-11-07 05:45:00|8168.8|8165.8|8168.8|8165.8|8169|8166|8168|8165|6
1730958600000|2024-11-07 05:50:00|8169|8166|8174.3|8171.3|8175|8172|8169|8166|52
1730958900000|2024-11-07 05:55:00|8174|8171|8177.3|8174.3|8177.5|8174.5|8173.8|8170.8|12
1730959200000|2024-11-07 06:00:00|8176.8|8173.8|8174.5|8171.5|8178.8|8175.8|8174.5|8171.5|13
1730959500000|2024-11-07 06:05:00|8174.8|8171.8|8173.8|8170.8|8176.3|8173.3|8172.8|8169.8|63
1730959800000|2024-11-07 06:10:00|8174.5|8171.5|8176.8|8173.8|8179.8|8176.8|8174|8171|24
1730960100000|2024-11-07 06:15:00|8176.5|8173.5|8177.8|8174.8|8178.3|8175.3|8175.5|8172.5|25
1730960400000|2024-11-07 06:20:00|8178|8175|8180|8177|8180.3|8177.3|8176.8|8173.8|19
1730960700000|2024-11-07 06:25:00|8180.8|8177.8|8181.5|8178.5|8183.3|8180.3|8180|8177|44
1730961000000|2024-11-07 06:30:00|8181.3|8178.3|8178|8175|8182.5|8179.5|8178|8175|80
1730961300000|2024-11-07 06:35:00|8177.8|8174.8|8180|8177|8181|8178|8177.8|8174.8|20
1730961600000|2024-11-07 06:40:00|8179.3|8176.3|8182|8179|8182|8179|8178.5|8175.5|14
1730961900000|2024-11-07 06:45:00|8183|8180|8177.3|8174.3|8183.3|8180.3|8177.3|8174.3|21
1730962200000|2024-11-07 06:50:00|8177.5|8174.5|8179.8|8176.8|8180.3|8177.3|8177.5|8174.5|72
1730962500000|2024-11-07 06:55:00|8179.3|8176.3|8179.8|8176.8|8183.3|8180.3|8179|8176|20
1730962800000|2024-11-07 07:00:00|8179.5|8176.5|8171.3|8169.3|8183|8181|8170.5|8168.5|180
1730963100000|2024-11-07 07:05:00|8170|8168|8177|8175|8179|8177|8167|8165|94
1730963400000|2024-11-07 07:10:00|8177.8|8175.8|8178|8176|8182|8180|8176.5|8174.5|94
1730963700000|2024-11-07 07:15:00|8178.3|8176.3|8185.5|8183.5|8186.8|8184.8|8177.5|8175.5|134
1730964000000|2024-11-07 07:20:00|8186|8184|8185.8|8183.8|8188|8186|8184.8|8182.8|82
1730964300000|2024-11-07 07:25:00|8185.5|8183.5|8183|8181|8186|8184|8182.8|8180.8|279
1730964600000|2024-11-07 07:30:00|8183.3|8181.3|8185.5|8183.5|8187.5|8185.5|8181.5|8179.5|237
1730964900000|2024-11-07 07:35:00|8185.8|8183.8|8191.5|8189.5|8191.5|8189.5|8185.3|8183.3|257
1730965200000|2024-11-07 07:40:00|8191|8189|8187.3|8185.3|8192.5|8190.5|8185|8183|75
1730965500000|2024-11-07 07:45:00|8187|8185|8183|8181|8188|8186|8182|8180|157
1730965800000|2024-11-07 07:50:00|8182.8|8180.8|8184|8182|8185.5|8183.5|8180.5|8178.5|130
1730966100000|2024-11-07 07:55:00|8183.8|8181.8|8184|8182|8190.3|8188.3|8183.3|8181.3|354
1730966400000|2024-11-07 08:00:00|8183.5|8182.5|8178.5|8177.5|8192.8|8191.8|8177|8176|2784
1730966700000|2024-11-07 08:05:00|8179|8178|8181.5|8180.5|8182.5|8181.5|8174.3|8173.3|1124
1730967000000|2024-11-07 08:10:00|8181.3|8180.3|8177|8176|8182.3|8181.3|8170.8|8169.8|929
1730967300000|2024-11-07 08:15:00|8177.3|8176.3|8177.3|8176.3|8182.3|8181.3|8172.3|8171.3|730
1730967600000|2024-11-07 08:20:00|8176.8|8175.8|8174.5|8173.5|8180.3|8179.3|8172.3|8171.3|776
1730967900000|2024-11-07 08:25:00|8174.3|8173.3|8179.5|8178.5|8182.5|8181.5|8173.8|8172.8|787
1730968200000|2024-11-07 08:30:00|8179.3|8178.3|8179.3|8178.3|8181.8|8180.8|8174.5|8173.5|572
1730968500000|2024-11-07 08:35:00|8178.8|8177.8|8163.3|8162.3|8178.8|8177.8|8162.5|8161.5|712
1730968800000|2024-11-07 08:40:00|8163|8162|8167|8166|8168.3|8167.3|8158.8|8157.8|588
1730969100000|2024-11-07 08:45:00|8166.8|8165.8|8165|8164|8170.3|8169.3|8164.5|8163.5|307
1730969400000|2024-11-07 08:50:00|8165.5|8164.5|8173.5|8172.5|8173.8|8172.8|8165.3|8164.3|349
1730969700000|2024-11-07 08:55:00|8173.8|8172.8|8182|8181|8182.3|8181.3|8173|8172|403
1730970000000|2024-11-07 09:00:00|8180.8|8179.8|8181.3|8180.3|8184.8|8183.8|8178.3|8177.3|625
1730970300000|2024-11-07 09:05:00|8181|8180|8179.8|8178.8|8183.3|8182.3|8177.3|8176.3|622
1730970600000|2024-11-07 09:10:00|8180.5|8179.5|8179|8178|8182.3|8181.3|8174.3|8173.3|544
1730970900000|2024-11-07 09:15:00|8178.8|8177.8|8183|8182|8184|8183|8178.8|8177.8|440
1730971200000|2024-11-07 09:20:00|8183.3|8182.3|8179.5|8178.5|8184.8|8183.8|8177.3|8176.3|530
1730971500000|2024-11-07 09:25:00|8179.3|8178.3|8175.3|8174.3|8179.3|8178.3|8173.8|8172.8|317
1730971800000|2024-11-07 09:30:00|8175|8174|8178.3|8177.3|8181.3|8180.3|8173.8|8172.8|399
1730972100000|2024-11-07 09:35:00|8178.5|8177.5|8175|8174|8179.5|8178.5|8174.3|8173.3|731
1730972400000|2024-11-07 09:40:00|8175.3|8174.3|8177|8176|8180|8179|8174.3|8173.3|320
1730972700000|2024-11-07 09:45:00|8176.8|8175.8|8172.3|8171.3|8176.8|8175.8|8170.3|8169.3|363
1730973000000|2024-11-07 09:50:00|8172.5|8171.5|8164.3|8163.3|8172.8|8171.8|8164.3|8163.3|472
1730973300000|2024-11-07 09:55:00|8164.5|8163.5|8168|8167|8169|8168|8162.8|8161.8|369
1730973600000|2024-11-07 10:00:00|8168.3|8167.3|8168.8|8167.8|8170.8|8169.8|8164.5|8163.5|366
1730973900000|2024-11-07 10:05:00|8168.5|8167.5|8168.3|8167.3|8173|8172|8166.8|8165.8|453
1730974200000|2024-11-07 10:10:00|8168.5|8167.5|8168.3|8167.3|8173|8172|8167|8166|339
1730974500000|2024-11-07 10:15:00|8168.5|8167.5|8168.5|8167.5|8172.8|8171.8|8168|8167|314
1730974800000|2024-11-07 10:20:00|8168.8|8167.8|8171.8|8170.8|8174.8|8173.8|8167.3|8166.3|266
1730975100000|2024-11-07 10:25:00|8172|8171|8163.3|8162.3|8172.5|8171.5|8162.8|8161.8|339
1730975400000|2024-11-07 10:30:00|8163.8|8162.8|8171.8|8170.8|8172.3|8171.3|8161.8|8160.8|361
1730975700000|2024-11-07 10:35:00|8172|8171|8172|8171|8172.8|8171.8|8168.3|8167.3|335
1730976000000|2024-11-07 10:40:00|8172.3|8171.3|8171.3|8170.3|8174.5|8173.5|8170.5|8169.5|375
1730976300000|2024-11-07 10:45:00|8171.5|8170.5|8171.3|8170.3|8174.3|8173.3|8170.3|8169.3|480
1730976600000|2024-11-07 10:50:00|8171.5|8170.5|8171|8170|8172.8|8171.8|8167.8|8166.8|476
1730976900000|2024-11-07 10:55:00|8170.8|8169.8|8171.8|8170.8|8175.3|8174.3|8170.8|8169.8|344
1730977200000|2024-11-07 11:00:00|8172|8171|8170.3|8169.3|8172.3|8171.3|8165.3|8164.3|446
1730977500000|2024-11-07 11:05:00|8169.8|8168.8|8168.8|8167.8|8171.8|8170.8|8168.3|8167.3|473
1730977800000|2024-11-07 11:10:00|8168.5|8167.5|8169.8|8168.8|8170.3|8169.3|8166.5|8165.5|495
1730978100000|2024-11-07 11:15:00|8170.3|8169.3|8173.3|8172.3|8174|8173|8168.8|8167.8|404
1730978400000|2024-11-07 11:20:00|8173.8|8172.8|8172.8|8171.8|8174.8|8173.8|8171.8|8170.8|417
1730978700000|2024-11-07 11:25:00|8172.5|8171.5|8174.8|8173.8|8175.3|8174.3|8170.8|8169.8|387
1730979000000|2024-11-07 11:30:00|8175.3|8174.3|8165.3|8164.3|8175.8|8174.8|8165.3|8164.3|433
1730979300000|2024-11-07 11:35:00|8165.5|8164.5|8167.5|8166.5|8167.8|8166.8|8162.3|8161.3|474
1730979600000|2024-11-07 11:40:00|8167.8|8166.8|8171.3|8170.3|8171.3|8170.3|8163.3|8162.3|343
1730979900000|2024-11-07 11:45:00|8171.8|8170.8|8168.5|8167.5|8172.8|8171.8|8168.5|8167.5|178
1730980200000|2024-11-07 11:50:00|8168.8|8167.8|8166.3|8165.3|8169.8|8168.8|8166.3|8165.3|159
1730980500000|2024-11-07 11:55:00|8166.5|8165.5|8163.8|8162.8|8168.3|8167.3|8163.8|8162.8|330
1730980800000|2024-11-07 12:00:00|8162.8|8161.8|8152.8|8151.8|8167|8166|8149.8|8148.8|1471
1730981100000|2024-11-07 12:05:00|8152.5|8151.5|8152.8|8151.8|8156|8155|8149.8|8148.8|875
1730981400000|2024-11-07 12:10:00|8153.3|8152.3|8157.3|8156.3|8160.3|8159.3|8151.8|8150.8|577
1730981700000|2024-11-07 12:15:00|8157|8156|8155.3|8154.3|8160.3|8159.3|8154.8|8153.8|357
1730982000000|2024-11-07 12:20:00|8155|8154|8161.3|8160.3|8161.8|8160.8|8154.8|8153.8|253
1730982300000|2024-11-07 12:25:00|8161.8|8160.8|8160|8159|8162.3|8161.3|8159|8158|293
1730982600000|2024-11-07 12:30:00|8160.5|8159.5|8160|8159|8162.3|8161.3|8158.5|8157.5|291
1730982900000|2024-11-07 12:35:00|8160.3|8159.3|8156|8155|8163|8162|8154.8|8153.8|333
1730983200000|2024-11-07 12:40:00|8156.8|8155.8|8152.1|8151.1|8157.1|8156.1|8151.6|8150.6|252
1730983500000|2024-11-07 12:45:00|8152.6|8151.6|8160.6|8159.6|8160.6|8159.6|8150.3|8149.3|966
1730983800000|2024-11-07 12:50:00|8160.8|8159.8|8157.8|8156.8|8161.1|8160.1|8154.1|8153.1|382
1730984100000|2024-11-07 12:55:00|8158.1|8157.1|8151.1|8150.1|8158.1|8157.1|8149.8|8148.8|473
1730984400000|2024-11-07 13:00:00|8150.8|8149.8|8155.3|8154.3|8157.1|8156.1|8150.3|8149.3|296
1730984700000|2024-11-07 13:05:00|8155.6|8154.6|8160.1|8159.1|8161.3|8160.3|8152.6|8151.6|240
1730985000000|2024-11-07 13:10:00|8159.6|8158.6|8165.3|8164.3|8166.6|8165.6|8159.1|8158.1|436
1730985300000|2024-11-07 13:15:00|8165.6|8164.6|8167.8|8166.8|8171.3|8170.3|8165.1|8164.1|335
1730985600000|2024-11-07 13:20:00|8167.6|8166.6|8165.6|8164.6|8167.6|8166.6|8163.8|8162.8|281
1730985900000|2024-11-07 13:25:00|8165.3|8164.3|8168.1|8167.1|8168.3|8167.3|8164.6|8163.6|270
1730986200000|2024-11-07 13:30:00|8167.8|8166.8|8164.1|8163.1|8167.8|8166.8|8162.6|8161.6|504
1730986500000|2024-11-07 13:35:00|8163.8|8162.8|8161.3|8160.3|8165.1|8164.1|8155.6|8154.6|466
1730986800000|2024-11-07 13:40:00|8161.1|8160.1|8163.8|8162.8|8165.3|8164.3|8155.1|8154.1|257
1730987100000|2024-11-07 13:45:00|8164.1|8163.1|8164.1|8163.1|8164.6|8163.6|8160.1|8159.1|288
1730987400000|2024-11-07 13:50:00|8163.8|8162.8|8165.3|8164.3|8165.6|8164.6|8159.3|8158.3|238
1730987700000|2024-11-07 13:55:00|8165.1|8164.1|8165.6|8164.6|8168.6|8167.6|8163.6|8162.6|278
1730988000000|2024-11-07 14:00:00|8166.3|8165.3|8159.1|8158.1|8166.6|8165.6|8158.1|8157.1|230
1730988300000|2024-11-07 14:05:00|8159.3|8158.3|8164.6|8163.6|8167.3|8166.3|8158.1|8157.1|448
1730988600000|2024-11-07 14:10:00|8164.3|8163.3|8167.1|8166.1|8167.6|8166.6|8162.1|8161.1|313
1730988900000|2024-11-07 14:15:00|8166.8|8165.8|8166.6|8165.6|8169.3|8168.3|8165.1|8164.1|422
1730989200000|2024-11-07 14:20:00|8166.3|8165.3|8172.8|8171.8|8173.1|8172.1|8165.6|8164.6|272
1730989500000|2024-11-07 14:25:00|8173.1|8172.1|8172.3|8171.3|8174.1|8173.1|8167.6|8166.6|426
1730989800000|2024-11-07 14:30:00|8172.6|8171.6|8160.8|8159.8|8176.1|8175.1|8160.8|8159.8|1139
1730990100000|2024-11-07 14:35:00|8160.6|8159.6|8170.1|8169.1|8171.6|8170.6|8160.3|8159.3|598
1730990400000|2024-11-07 14:40:00|8169.6|8168.6|8168.8|8167.8|8172.6|8171.6|8166.6|8165.6|542
1730990700000|2024-11-07 14:45:00|8169.1|8168.1|8172.1|8171.1|8174.1|8173.1|8168.1|8167.1|430
1730991000000|2024-11-07 14:50:00|8172.3|8171.3|8177.3|8176.3|8177.6|8176.6|8172.1|8171.1|806
1730991300000|2024-11-07 14:55:00|8177.6|8176.6|8171.1|8170.1|8178.1|8177.1|8168.1|8167.1|802
1730991600000|2024-11-07 15:00:00|8170.8|8169.8|8171.3|8170.3|8175.1|8174.1|8170.3|8169.3|617
1730991900000|2024-11-07 15:05:00|8171.1|8170.1|8166.8|8165.8|8171.6|8170.6|8163.6|8162.6|566
1730992200000|2024-11-07 15:10:00|8166.7|8165.7|8159|8158|8168.5|8167.5|8159|8158|333
1730992500000|2024-11-07 15:15:00|8159.2|8158.2|8153.5|8152.5|8160.2|8159.2|8150|8149|357
1730992800000|2024-11-07 15:20:00|8152.7|8151.7|8160.2|8159.2|8160.7|8159.7|8151.5|8150.5|466
1730993100000|2024-11-07 15:25:00|8160.5|8159.5|8166|8165|8167|8166|8160.2|8159.2|382
1730993400000|2024-11-07 15:30:00|8166.2|8165.2|8168|8167|8169.5|8168.5|8165.5|8164.5|463
1730993700000|2024-11-07 15:35:00|8168.5|8167.5|8168|8167|8171.2|8170.2|8163.2|8162.2|407
1730994000000|2024-11-07 15:40:00|8168.5|8167.5|8172|8171|8172.5|8171.5|8166.5|8165.5|397
1730994300000|2024-11-07 15:45:00|8171.7|8170.7|8170|8169|8172.5|8171.5|8169.5|8168.5|442
1730994600000|2024-11-07 15:50:00|8169.5|8168.5|8167.2|8166.2|8170.5|8169.5|8166.5|8165.5|451
1730994900000|2024-11-07 15:55:00|8167.5|8166.5|8169|8168|8170.2|8169.2|8165.7|8164.7|452
1730995200000|2024-11-07 16:00:00|8169.5|8168.5|8163.5|8162.5|8170.5|8169.5|8161.2|8160.2|551
1730995500000|2024-11-07 16:05:00|8163.2|8162.2|8155.5|8154.5|8163.2|8162.2|8153|8152|525
1730995800000|2024-11-07 16:10:00|8155.7|8154.7|8159.2|8158.2|8160|8159|8155|8154|701
1730996100000|2024-11-07 16:15:00|8159|8158|8159|8158|8159.5|8158.5|8155|8154|618
1730996400000|2024-11-07 16:20:00|8158.7|8157.7|8153.5|8152.5|8161.5|8160.5|8153|8152|702
1730996700000|2024-11-07 16:25:00|8153.7|8152.7|8146|8144|8154|8153|8146|8144|4521
1730997000000|2024-11-07 16:30:00|8147|8145|8139.7|8137.7|8148.5|8146.5|8137.2|8135.2|7787
1730997300000|2024-11-07 16:35:00|8140|8138|8136.7|8134.7|8142|8140|8131.7|8129.7|1655
1730997600000|2024-11-07 16:40:00|8136.5|8134.5|8140|8138|8140|8138|8135.7|8133.7|529
1730997900000|2024-11-07 16:45:00|8139.7|8137.7|8145.5|8143.5|8145.7|8143.7|8137.7|8135.7|399
1730998200000|2024-11-07 16:50:00|8146|8144|8146.5|8144.5|8148|8146|8145|8143|388
1730998500000|2024-11-07 16:55:00|8146.2|8144.2|8143.5|8141.5|8146.2|8144.2|8141|8139|592
1730998800000|2024-11-07 17:00:00|8143.2|8141.2|8145|8143|8145.5|8143.5|8142|8140|419
1730999100000|2024-11-07 17:05:00|8145.2|8143.2|8149.7|8147.7|8150|8148|8144.2|8142.2|228
1730999400000|2024-11-07 17:10:00|8149.5|8147.5|8153|8151|8153.7|8151.7|8149.5|8147.5|215
1730999700000|2024-11-07 17:15:00|8152.5|8150.5|8154.2|8152.2|8155|8153|8152|8150|208
1731000000000|2024-11-07 17:20:00|8154|8152|8158.5|8156.5|8159|8157|8154|8152|276
1731000300000|2024-11-07 17:25:00|8158.2|8156.2|8158.5|8156.5|8159|8157|8156.5|8154.5|212
1731000600000|2024-11-07 17:30:00|8158|8156|8155.5|8153.5|8158.7|8156.7|8155.5|8153.5|185
1731000900000|2024-11-07 17:35:00|8155.7|8153.7|8155.5|8153.5|8156.5|8154.5|8155|8153|93
1731001200000|2024-11-07 17:40:00|8155.2|8153.2|8158.7|8156.7|8159|8157|8155|8153|87
1731001500000|2024-11-07 17:45:00|8158.5|8156.5|8159.5|8157.5|8160.5|8158.5|8158.5|8156.5|82
1731001800000|2024-11-07 17:50:00|8159.2|8157.2|8160|8158|8160.2|8158.2|8157.5|8155.5|171
1731002100000|2024-11-07 17:55:00|8160.2|8158.2|8159.2|8157.2|8161|8159|8158.5|8156.5|167
1731002400000|2024-11-07 18:00:00|8159.5|8157.5|8157.5|8155.5|8160.5|8158.5|8157.5|8155.5|102
1731002700000|2024-11-07 18:05:00|8157.7|8155.7|8159.5|8157.5|8160|8158|8157.5|8155.5|58
1731003000000|2024-11-07 18:10:00|8159|8157|8158|8156|8159.2|8157.2|8156|8154|134
1731003300000|2024-11-07 18:15:00|8158.5|8156.5|8157|8155|8158.5|8156.5|8155.5|8153.5|86
1731003600000|2024-11-07 18:20:00|8157.2|8155.2|8158.5|8156.5|8159.7|8157.7|8156.5|8154.5|102
1731003900000|2024-11-07 18:25:00|8159|8157|8159.5|8157.5|8161|8159|8159|8157|102
1731004200000|2024-11-07 18:30:00|8160|8158|8157.5|8155.5|8160|8158|8157|8155|83
1731004500000|2024-11-07 18:35:00|8157.7|8155.7|8157|8155|8158.2|8156.2|8156|8154|37
1731004800000|2024-11-07 18:40:00|8156.7|8154.7|8156.5|8154.5|8157.5|8155.5|8154.7|8152.7|129
1731005100000|2024-11-07 18:45:00|8156.7|8154.7|8157.7|8155.7|8158.5|8156.5|8155.5|8153.5|146
1731005400000|2024-11-07 18:50:00|8158|8156|8158.7|8156.7|8158.7|8156.7|8156.5|8154.5|47
1731005700000|2024-11-07 18:55:00|8159|8157|8160|8158|8160.7|8158.7|8152.5|8150.5|213
1731006000000|2024-11-07 19:00:00|8160.2|8158.2|8160|8158|8160.7|8158.7|8151.5|8149.5|167
1731006300000|2024-11-07 19:05:00|8160.2|8158.2|8163.7|8161.7|8164.5|8162.5|8158|8156|124
1731006600000|2024-11-07 19:10:00|8163.5|8161.5|8162.2|8160.2|8164.5|8162.5|8161.5|8159.5|103
1731006900000|2024-11-07 19:15:00|8162|8160|8162|8160|8164.5|8162.5|8161.7|8159.7|70
1731007200000|2024-11-07 19:20:00|8161.7|8159.7|8163|8161|8163.5|8161.5|8159.5|8157.5|69
1731007500000|2024-11-07 19:25:00|8162.7|8160.7|8164|8162|8165.5|8163.5|8162.5|8160.5|71
1731007800000|2024-11-07 19:30:00|8164.2|8162.2|8166|8164|8168|8166|8163.5|8161.5|91
1731008100000|2024-11-07 19:35:00|8166.5|8164.5|8165.5|8163.5|8167.2|8165.2|8163.5|8161.5|78
1731008400000|2024-11-07 19:40:00|8165.7|8163.7|8167|8165|8167.7|8165.7|8161.7|8159.7|244
1731008700000|2024-11-07 19:45:00|8167.2|8165.2|8168.5|8166.5|8169.7|8167.7|8164.5|8162.5|108
1731009000000|2024-11-07 19:50:00|8168.7|8166.7|8170.2|8168.2|8171|8169|8167.5|8165.5|123
1731009300000|2024-11-07 19:55:00|8170.5|8168.5|8178|8176|8178|8176|8170.5|8168.5|143
1731009600000|2024-11-07 20:00:00|8178.2|8176.2|8175.5|8173.5|8178.7|8176.7|8175.5|8173.5|145
1731009900000|2024-11-07 20:05:00|8175.2|8173.2|8173.7|8171.7|8177|8175|8173.7|8171.7|57
1731010200000|2024-11-07 20:10:00|8174|8172|8178.2|8176.2|8179.2|8177.2|8174|8172|99
1731010500000|2024-11-07 20:15:00|8178|8176|8179.2|8177.2|8180.2|8178.2|8176.5|8174.5|126
1731010800000|2024-11-07 20:20:00|8179.5|8177.5|8176.5|8174.5|8179.7|8177.7|8174|8172|58
1731011100000|2024-11-07 20:25:00|8176.7|8174.7|8175.7|8173.7|8177.2|8175.2|8175|8173|42
1731011400000|2024-11-07 20:30:00|8175.5|8173.5|8174.5|8172.5|8177|8175|8174.5|8172.5|113
1731011700000|2024-11-07 20:35:00|8175|8173|8173|8171|8176.5|8174.5|8172|8170|98
1731012000000|2024-11-07 20:40:00|8172.7|8170.7|8173.2|8171.2|8175.5|8173.5|8172.2|8170.2|72
1731012300000|2024-11-07 20:45:00|8173.5|8171.5|8174.7|8172.7|8175.5|8173.5|8172.5|8170.5|170
1731012600000|2024-11-07 20:50:00|8173.2|8171.2|8180.5|8178.5|8180.5|8178.5|8173|8171|1078
1731012900000|2024-11-07 20:55:00|8180|8178|8182.3|8178.3|8183.5|8181.5|8178.5|8176.5|1030
1731013200000|2024-11-07 21:00:00|8181.1|8177.1|8180.2|8176.2|8182.4|8178.4|8179.4|8175.4|0
1731013500000|2024-11-07 21:05:00|8180.1|8176.1|8183.1|8179.1|8184.4|8180.4|8180|8176|0
1731013800000|2024-11-07 21:10:00|8183|8179|8183.1|8179.1|8185.6|8181.6|8182.3|8178.3|0
1731014100000|2024-11-07 21:15:00|8183|8179|8184.1|8180.1|8185.8|8181.8|8182.3|8178.3|0
1731014400000|2024-11-07 21:20:00|8184|8180|8181.4|8177.4|8184.5|8180.5|8181.1|8177.1|0
1731014700000|2024-11-07 21:25:00|8181.3|8177.3|8178.7|8174.7|8181.7|8177.7|8178.4|8174.4|0
1731015000000|2024-11-07 21:30:00|8178.6|8174.6|8177.4|8173.4|8178.7|8174.7|8176.6|8172.6|0
1731015300000|2024-11-07 21:35:00|8177.3|8173.3|8179.1|8175.1|8179.1|8175.1|8176.6|8172.6|0
1731015600000|2024-11-07 21:40:00|8179|8175|8178.1|8174.1|8179.1|8175.1|8176.8|8172.8|0
1731015900000|2024-11-07 21:45:00|8178|8174|8183.9|8179.9|8186.2|8182.2|8177.6|8173.6|0
1731016200000|2024-11-07 21:50:00|8183.7|8179.7|8183.2|8179.2|8183.8|8179.8|8182.4|8178.4|0
1731016500000|2024-11-07 21:55:00|8183.1|8179.1|8180.6|8176.6|8183.5|8179.5|8180.6|8176.6|0
1731016800000|2024-11-07 22:00:00|8180.7|8176.7|8181.1|8177.1|8181.2|8177.2|8180.6|8176.6|0
1731017100000|2024-11-07 22:05:00|8181.2|8177.2|8181|8177|8181.2|8177.2|8180.7|8176.7|0
1731017400000|2024-11-07 22:10:00|8181.1|8177.1|8181|8177|8181.2|8177.2|8180.5|8176.5|0
1731017700000|2024-11-07 22:15:00|8181.2|8177.2|8180.9|8176.9|8181.3|8177.3|8180.9|8176.9|0
1731018000000|2024-11-07 22:20:00|8181|8177|8181.1|8177.1|8181.1|8177.1|8180.9|8176.9|0
1731018300000|2024-11-07 22:25:00|8181|8177|8180.9|8176.9|8181|8177|8180.9|8176.9|0
1731018600000|2024-11-07 22:30:00|8181|8177|8180.9|8176.9|8181.1|8177.1|8180.8|8176.8|0
1731018900000|2024-11-07 22:35:00|8181|8177|8181.8|8177.8|8181.8|8177.8|8181|8177|0
1731019200000|2024-11-07 22:40:00|8182|8178|8182.6|8178.6|8182.6|8178.6|8182|8178|0
1731019500000|2024-11-07 22:45:00|8182.7|8178.7|8182.3|8178.3|8182.9|8178.9|8182|8178|0
1731019800000|2024-11-07 22:50:00|8182.2|8178.2|8182.2|8178.2|8182.6|8178.6|8182.2|8178.2|0
1731020100000|2024-11-07 22:55:00|8182.3|8178.3|8182.8|8178.8|8182.8|8178.8|8182.3|8178.3|0
1731020400000|2024-11-07 23:00:00|8183.1|8179.1|8179.1|8175.1|8184.7|8180.7|8177.5|8173.5|0
1731020700000|2024-11-07 23:05:00|8179.2|8175.2|8180.1|8176.1|8180.7|8176.7|8178.8|8174.8|0
1731021000000|2024-11-07 23:10:00|8180.2|8176.2|8175.5|8171.5|8180.9|8176.9|8174.7|8170.7|0
1731021300000|2024-11-07 23:15:00|8175.6|8171.6|8176.1|8172.1|8177.6|8173.6|8175.6|8171.6|0
1731021600000|2024-11-07 23:20:00|8176|8172|8175.6|8171.6|8176.2|8172.2|8175.1|8171.1|0
1731021900000|2024-11-07 23:25:00|8175.7|8171.7|8175.4|8171.4|8176.6|8172.6|8173.8|8169.8|0
1731022200000|2024-11-07 23:30:00|8175.5|8171.5|8176|8172|8176.5|8172.5|8175|8171|0
1731022500000|2024-11-07 23:35:00|8175.8|8171.8|8177.1|8173.1|8177.5|8173.5|8171.5|8167.5|0
1731022800000|2024-11-07 23:40:00|8177.2|8173.2|8176.6|8172.6|8178|8174|8176.4|8172.4|0
1731023100000|2024-11-07 23:45:00|8176.5|8172.5|8172.3|8168.3|8178.3|8174.3|8172.3|8168.3|0
1731023400000|2024-11-07 23:50:00|8172.2|8168.2|8174.3|8170.3|8174.6|8170.6|8171.3|8167.3|0
1731023700000|2024-11-07 23:55:00|8174.4|8170.4|8175.3|8171.3|8175.6|8171.6|8173.8|8169.8|0
1731024000000|2024-11-08 00:00:00|8175.4|8171.4|8177|8173|8177.3|8173.3|8175.1|8171.1|0
1731024300000|2024-11-08 00:05:00|8176.9|8172.9|8174.8|8170.8|8176.9|8172.9|8174.4|8170.4|0
1731024600000|2024-11-08 00:10:00|8174.9|8170.9|8174.4|8170.4|8175|8171|8174.2|8170.2|0
1731024900000|2024-11-08 00:15:00|8174.5|8170.5|8175|8171|8175.6|8171.6|8172.9|8168.9|0
1731025200000|2024-11-08 00:20:00|8175.1|8171.1|8172.2|8168.2|8175.1|8171.1|8171.3|8167.3|0
1731025500000|2024-11-08 00:25:00|8172.3|8168.3|8172.8|8168.8|8173.6|8169.6|8172.2|8168.2|0
1731025800000|2024-11-08 00:30:00|8173.3|8169.3|8172.5|8168.5|8173.3|8169.3|8171.6|8167.6|0
1731026100000|2024-11-08 00:35:00|8172|8168|8172.5|8168.5|8173.1|8169.1|8171.4|8167.4|0
1731026400000|2024-11-08 00:40:00|8173|8169|8173.6|8169.6|8175.2|8171.2|8172.9|8168.9|0
1731026700000|2024-11-08 00:45:00|8173.7|8169.7|8173.8|8169.8|8174.2|8170.2|8173.3|8169.3|0
1731027000000|2024-11-08 00:50:00|8173.7|8169.7|8172.6|8168.6|8173.8|8169.8|8171.4|8167.4|0
1731027300000|2024-11-08 00:55:00|8172.5|8168.5|8172.2|8168.2|8172.6|8168.6|8172|8168|0
1731027600000|2024-11-08 01:00:00|8172.6|8168.6|8177.2|8174.2|8181.2|8178.2|8172.4|8168.4|62
1731027900000|2024-11-08 01:05:00|8177|8174|8183.5|8180.5|8183.5|8180.5|8176.7|8173.7|46
1731028200000|2024-11-08 01:10:00|8183.7|8180.7|8183.5|8180.5|8186|8183|8183.5|8180.5|33
1731028500000|2024-11-08 01:15:00|8183|8180|8181.7|8178.7|8183.7|8180.7|8181.2|8178.2|31
1731028800000|2024-11-08 01:20:00|8182.2|8179.2|8181.7|8178.7|8183.2|8180.2|8180.7|8177.7|24
1731029100000|2024-11-08 01:25:00|8181.2|8178.2|8181.2|8178.2|8181.7|8178.7|8179.7|8176.7|8
1731029400000|2024-11-08 01:30:00|8181.5|8178.5|8181.2|8178.2|8182.5|8179.5|8180.7|8177.7|14
1731029700000|2024-11-08 01:35:00|8180.5|8177.5|8181.7|8178.7|8181.7|8178.7|8179.2|8176.2|15
1731030000000|2024-11-08 01:40:00|8181.5|8178.5|8181.2|8178.2|8182|8179|8179.7|8176.7|14
1731030300000|2024-11-08 01:45:00|8181.5|8178.5|8182.2|8179.2|8183|8180|8180.7|8177.7|10
1731030600000|2024-11-08 01:50:00|8182.5|8179.5|8182|8179|8184|8181|8181|8178|20
1731030900000|2024-11-08 01:55:00|8182.2|8179.2|8181.2|8178.2|8183.5|8180.5|8181|8178|9
1731031200000|2024-11-08 02:00:00|8181.7|8178.7|8179.7|8176.7|8182|8179|8179.7|8176.7|12
1731031500000|2024-11-08 02:05:00|8179.2|8176.2|8176.7|8173.7|8179.2|8176.2|8176.7|8173.7|26
1731031800000|2024-11-08 02:10:00|8177.2|8174.2|8176|8173|8179.2|8176.2|8176|8173|13
1731032100000|2024-11-08 02:15:00|8175.7|8172.7|8176.5|8173.5|8177|8174|8175.7|8172.7|14
1731032400000|2024-11-08 02:20:00|8176.2|8173.2|8175.5|8172.5|8177|8174|8175.5|8172.5|3
1731032700000|2024-11-08 02:25:00|8175.7|8172.7|8175|8172|8175.7|8172.7|8173.5|8170.5|11
1731033000000|2024-11-08 02:30:00|8175.5|8172.5|8174.7|8171.7|8176.5|8173.5|8174.5|8171.5|3
1731033300000|2024-11-08 02:35:00|8174.5|8171.5|8171.7|8168.7|8174.5|8171.5|8171.7|8168.7|7
1731033600000|2024-11-08 02:40:00|8172|8169|8168.2|8165.2|8172.7|8169.7|8168.2|8165.2|12
1731033900000|2024-11-08 02:45:00|8168|8165|8170|8167|8171.2|8168.2|8168|8165|20
1731034200000|2024-11-08 02:50:00|8169.5|8166.5|8170.7|8167.7|8170.7|8167.7|8168.7|8165.7|5
1731034500000|2024-11-08 02:55:00|8170.5|8167.5|8173.5|8170.5|8173.5|8170.5|8170.2|8167.2|8
1731034800000|2024-11-08 03:00:00|8174|8171|8175.2|8172.2|8175.7|8172.7|8174|8171|7
1731035100000|2024-11-08 03:05:00|8175.7|8172.7|8175.5|8172.5|8175.7|8172.7|8175|8172|5
1731035400000|2024-11-08 03:10:00|8175.7|8172.7|8175|8172|8176.2|8173.2|8174.7|8171.7|11
1731035700000|2024-11-08 03:15:00|8174.7|8171.7|8171.7|8168.7|8175|8172|8171.7|8168.7|9
1731036000000|2024-11-08 03:20:00|8172|8169|8172.5|8169.5|8173.2|8170.2|8171.7|8168.7|1
1731036300000|2024-11-08 03:25:00|8172.2|8169.2|8170.7|8167.7|8173|8170|8170.7|8167.7|2
1731036600000|2024-11-08 03:30:00|8170.5|8167.5|8170|8167|8171|8168|8169.7|8166.7|15
1731036900000|2024-11-08 03:35:00|8170.5|8167.5|8170.5|8167.5|8172|8169|8169.7|8166.7|4
1731037200000|2024-11-08 03:40:00|8170.2|8167.2|8167|8164|8170.2|8167.2|8166.7|8163.7|9
1731037500000|2024-11-08 03:45:00|8166.5|8163.5|8164.7|8161.7|8166.5|8163.5|8164.5|8161.5|14
1731037800000|2024-11-08 03:50:00|8164.2|8161.2|8165.5|8162.5|8166|8163|8164.2|8161.2|6
1731038100000|2024-11-08 03:55:00|8166|8163|8165|8162|8166|8163|8165|8162|7
1731038400000|2024-11-08 04:00:00|8165.2|8162.2|8164.2|8161.2|8165.7|8162.7|8164|8161|5
1731038700000|2024-11-08 04:05:00|8164.5|8161.5|8163.7|8160.7|8165|8162|8163.5|8160.5|14
1731039000000|2024-11-08 04:10:00|8163.5|8160.5|8164|8161|8164|8161|8163|8160|43
1731039300000|2024-11-08 04:15:00|8163.5|8160.5|8165.2|8162.2|8165.2|8162.2|8163.5|8160.5|24
1731039600000|2024-11-08 04:20:00|8165.5|8162.5|8165.2|8162.2|8166.5|8163.5|8164.2|8161.2|33
1731039900000|2024-11-08 04:25:00|8165.5|8162.5|8166.7|8163.7|8168.2|8165.2|8164.7|8161.7|31
1731040200000|2024-11-08 04:30:00|8165.7|8162.7|8164|8161|8166.5|8163.5|8164|8161|22
1731040500000|2024-11-08 04:35:00|8163.7|8160.7|8162.7|8159.7|8164.5|8161.5|8162.5|8159.5|39
1731040800000|2024-11-08 04:40:00|8162.5|8159.5|8161.5|8158.5|8163|8160|8161.2|8158.2|60
1731041100000|2024-11-08 04:45:00|8162|8159|8161.2|8158.2|8162|8159|8161|8158|32
1731041400000|2024-11-08 04:50:00|8161.5|8158.5|8161.2|8158.2|8161.5|8158.5|8160.7|8157.7|12
1731041700000|2024-11-08 04:55:00|8160.7|8157.7|8160.2|8157.2|8161|8158|8160.2|8157.2|19
1731042000000|2024-11-08 05:00:00|8160.5|8157.5|8158.2|8155.2|8160.5|8157.5|8157.5|8154.5|91
1731042300000|2024-11-08 05:05:00|8158|8155|8158|8155|8159|8156|8157.5|8154.5|35
1731042600000|2024-11-08 05:10:00|8157.5|8154.5|8159.7|8156.7|8160.2|8157.2|8157.2|8154.2|27
1731042900000|2024-11-08 05:15:00|8159.5|8156.5|8161.7|8158.7|8162|8159|8159.5|8156.5|33
1731043200000|2024-11-08 05:20:00|8161.5|8158.5|8162.5|8159.5|8162.7|8159.7|8161.2|8158.2|6
1731043500000|2024-11-08 05:25:00|8162.2|8159.2|8162.7|8159.7|8165.2|8162.2|8162.2|8159.2|26
1731043800000|2024-11-08 05:30:00|8162.2|8159.2|8164|8161|8165|8162|8161.7|8158.7|14
1731044100000|2024-11-08 05:35:00|8163.7|8160.7|8166.5|8163.5|8166.7|8163.7|8163.7|8160.7|10
1731044400000|2024-11-08 05:40:00|8167|8164|8172|8169|8172.7|8169.7|8166.5|8163.5|91
1731044700000|2024-11-08 05:45:00|8171.5|8168.5|8174.2|8171.2|8174.5|8171.5|8171|8168|20
1731045000000|2024-11-08 05:50:00|8174.5|8171.5|8171|8168|8174.7|8171.7|8171|8168|24
1731045300000|2024-11-08 05:55:00|8170.7|8167.7|8169.2|8166.2|8170.7|8167.7|8169.2|8166.2|22
1731045600000|2024-11-08 06:00:00|8169|8166|8170.7|8167.7|8173|8170|8168.5|8165.5|42
1731045900000|2024-11-08 06:05:00|8170.5|8167.5|8172.5|8169.5|8172.5|8169.5|8170.5|8167.5|9
1731046200000|2024-11-08 06:10:00|8171.7|8168.7|8169|8166|8171.7|8168.7|8168.5|8165.5|20
1731046500000|2024-11-08 06:15:00|8168.7|8165.7|8166.7|8163.7|8169|8166|8166.7|8163.7|24
1731046800000|2024-11-08 06:20:00|8166.5|8163.5|8166.7|8163.7|8166.7|8163.7|8163.2|8160.2|27
1731047100000|2024-11-08 06:25:00|8166.2|8163.2|8166.2|8163.2|8166.7|8163.7|8165.5|8162.5|6
1731047400000|2024-11-08 06:30:00|8165.7|8162.7|8165.2|8162.2|8167|8164|8165.2|8162.2|39
1731047700000|2024-11-08 06:35:00|8165.5|8162.5|8163|8160|8165.5|8162.5|8162.5|8159.5|37
1731048000000|2024-11-08 06:40:00|8162.7|8159.7|8160.7|8157.7|8163.2|8160.2|8160.5|8157.5|29
1731048300000|2024-11-08 06:45:00|8160.5|8157.5|8163.7|8160.7|8163.7|8160.7|8160.5|8157.5|21
1731048600000|2024-11-08 06:50:00|8164.7|8161.7|8167|8164|8167.5|8164.5|8163.7|8160.7|12
1731048900000|2024-11-08 06:55:00|8166.7|8163.7|8166|8163|8166.7|8163.7|8164.7|8161.7|13
1731049200000|2024-11-08 07:00:00|8165.5|8163.5|8166.2|8164.2|8166.2|8164.2|8161.7|8159.7|128
1731049500000|2024-11-08 07:05:00|8165.5|8163.5|8159.2|8157.2|8166.2|8164.2|8158.2|8156.2|57
1731049800000|2024-11-08 07:10:00|8160.2|8158.2|8161.7|8159.7|8163|8161|8158.2|8156.2|69
1731050100000|2024-11-08 07:15:00|8161|8159|8159.2|8157.2|8161.2|8159.2|8159|8157|88
1731050400000|2024-11-08 07:20:00|8159|8157|8162|8160|8162|8160|8158.5|8156.5|85
1731050700000|2024-11-08 07:25:00|8161.7|8159.7|8163|8161|8163.2|8161.2|8161.2|8159.2|55
1731051000000|2024-11-08 07:30:00|8164|8162|8159.7|8157.7|8164.2|8162.2|8158.7|8156.7|175
1731051300000|2024-11-08 07:35:00|8160|8158|8161.2|8159.2|8161.7|8159.7|8158.7|8156.7|90
1731051600000|2024-11-08 07:40:00|8162|8160|8167.7|8165.7|8168.5|8166.5|8162|8160|139
1731051900000|2024-11-08 07:45:00|8167.5|8165.5|8171.5|8169.5|8171.5|8169.5|8166.7|8164.7|83
1731052200000|2024-11-08 07:50:00|8172|8170|8167.5|8165.5|8172.2|8170.2|8167.5|8165.5|88
1731052500000|2024-11-08 07:55:00|8167.2|8165.2|8159.5|8157.5|8168|8166|8159|8157|376
1731052800000|2024-11-08 08:00:00|8159|8158|8142.2|8141.2|8160.2|8159.2|8140.2|8139.2|2786
1731053100000|2024-11-08 08:05:00|8142|8141|8139.7|8138.7|8147.5|8146.5|8134.7|8133.7|1324
1731053400000|2024-11-08 08:10:00|8140.2|8139.2|8133.5|8132.5|8142|8141|8127.7|8126.7|963
1731053700000|2024-11-08 08:15:00|8133.2|8132.2|8139.2|8138.2|8140.2|8139.2|8133.2|8132.2|766
1731054000000|2024-11-08 08:20:00|8139.5|8138.5|8143.5|8142.5|8148.7|8147.7|8137.5|8136.5|528
1731054300000|2024-11-08 08:25:00|8143.7|8142.7|8139|8138|8145.2|8144.2|8137.7|8136.7|564
1731054600000|2024-11-08 08:30:00|8139.2|8138.2|8134.2|8133.2|8139.5|8138.5|8130.2|8129.2|609
1731054900000|2024-11-08 08:35:00|8134|8133|8135.7|8134.7|8138.2|8137.2|8132.2|8131.2|589
1731055200000|2024-11-08 08:40:00|8135.8|8134.8|8131.1|8130.1|8136.8|8135.8|8129.8|8128.8|574
1731055500000|2024-11-08 08:45:00|8130.6|8129.6|8126.6|8125.6|8130.6|8129.6|8124.6|8123.6|497
1731055800000|2024-11-08 08:50:00|8126.1|8125.1|8128.8|8127.8|8132.3|8131.3|8126.1|8125.1|320
1731056100000|2024-11-08 08:55:00|8128.6|8127.6|8125.8|8124.8|8130.1|8129.1|8123.1|8122.1|400
1731056400000|2024-11-08 09:00:00|8125.6|8124.6|8119.1|8118.1|8127.3|8126.3|8119.1|8118.1|563
1731056700000|2024-11-08 09:05:00|8119.3|8118.3|8119.8|8118.8|8124.6|8123.6|8117.1|8116.1|607
1731057000000|2024-11-08 09:10:00|8120.1|8119.1|8121.1|8120.1|8121.6|8120.6|8118.8|8117.8|613
1731057300000|2024-11-08 09:15:00|8121.3|8120.3|8114.1|8113.1|8121.3|8120.3|8114.1|8113.1|689
1731057600000|2024-11-08 09:20:00|8114.6|8113.6|8112.1|8111.1|8115.1|8114.1|8109.6|8108.6|635
1731057900000|2024-11-08 09:25:00|8112.3|8111.3|8112.6|8111.6|8113.6|8112.6|8110.3|8109.3|654
1731058200000|2024-11-08 09:30:00|8112.3|8111.3|8107.8|8106.8|8115.6|8114.6|8106.1|8105.1|591
1731058500000|2024-11-08 09:35:00|8107.6|8106.6|8103.3|8102.3|8108.8|8107.8|8102.8|8101.8|477
1731058800000|2024-11-08 09:40:00|8103.1|8102.1|8099.1|8098.1|8104.6|8103.6|8098.6|8097.6|888
1731059100000|2024-11-08 09:45:00|8099.3|8098.3|8089.6|8088.6|8101.1|8100.1|8089.1|8088.1|1040
1731059400000|2024-11-08 09:50:00|8089.1|8088.1|8085.1|8084.1|8093.1|8092.1|8084.6|8083.6|999
1731059700000|2024-11-08 09:55:00|8085.3|8084.3|8081.8|8080.8|8085.8|8084.8|8080.1|8079.1|984
1731060000000|2024-11-08 10:00:00|8082.1|8081.1|8079.1|8078.1|8084.1|8083.1|8078.1|8077.1|782
1731060300000|2024-11-08 10:05:00|8078.8|8077.8|8071.6|8070.6|8079.1|8078.1|8070.8|8069.8|1045
1731060600000|2024-11-08 10:10:00|8071.3|8070.3|8079.6|8078.6|8081.8|8080.8|8071.1|8070.1|928
1731060900000|2024-11-08 10:15:00|8080.1|8079.1|8083.6|8082.6|8084.6|8083.6|8079.3|8078.3|694
1731061200000|2024-11-08 10:20:00|8083.3|8082.3|8086.1|8085.1|8087.6|8086.6|8083.3|8082.3|570
1731061500000|2024-11-08 10:25:00|8085.6|8084.6|8088.1|8087.1|8088.6|8087.6|8084.1|8083.1|682
1731061800000|2024-11-08 10:30:00|8088.6|8087.6|8079.6|8078.6|8088.6|8087.6|8079.3|8078.3|469
1731062100000|2024-11-08 10:35:00|8079.3|8078.3|8075.8|8074.8|8081.1|8080.1|8074.6|8073.6|565
1731062400000|2024-11-08 10:40:00|8076.6|8075.6|8073.3|8072.3|8076.8|8075.8|8071.8|8070.8|391
1731062700000|2024-11-08 10:45:00|8072.8|8071.8|8066.1|8065.1|8073.3|8072.3|8062.6|8061.6|649
1731063000000|2024-11-08 10:50:00|8065.8|8064.8|8067.6|8066.6|8071.1|8070.1|8064.8|8063.8|981
1731063300000|2024-11-08 10:55:00|8067.1|8066.1|8072.3|8071.3|8074.6|8073.6|8066.8|8065.8|1092
1731063600000|2024-11-08 11:00:00|8072.1|8071.1|8065.1|8064.1|8072.1|8071.1|8063.8|8062.8|1033
1731063900000|2024-11-08 11:05:00|8065.6|8064.6|8064.1|8063.1|8068.6|8067.6|8060.8|8059.8|371
1731064200000|2024-11-08 11:10:00|8064.6|8063.6|8066.1|8065.1|8069.1|8068.1|8063.3|8062.3|601
1731064500000|2024-11-08 11:15:00|8065.3|8064.3|8066.1|8065.1|8067.6|8066.6|8064.6|8063.6|323
1731064800000|2024-11-08 11:20:00|8065.8|8064.8|8063.1|8062.1|8070.1|8069.1|8062.6|8061.6|673
1731065100000|2024-11-08 11:25:00|8063.3|8062.3|8063.1|8062.1|8063.6|8062.6|8060.8|8059.8|329
1731065400000|2024-11-08 11:30:00|8063.3|8062.3|8065.3|8064.3|8067.6|8066.6|8060.6|8059.6|480
1731065700000|2024-11-08 11:35:00|8065.6|8064.6|8068.6|8067.6|8069.6|8068.6|8064.1|8063.1|358
1731066000000|2024-11-08 11:40:00|8068.1|8067.1|8067.1|8066.1|8069.6|8068.6|8066.3|8065.3|424
1731066300000|2024-11-08 11:45:00|8067.3|8066.3|8068.1|8067.1|8068.6|8067.6|8064.1|8063.1|497
1731066600000|2024-11-08 11:50:00|8068.3|8067.3|8065.1|8064.1|8069.1|8068.1|8063.1|8062.1|306
1731066900000|2024-11-08 11:55:00|8064.8|8063.8|8067.1|8066.1|8068.1|8067.1|8064.1|8063.1|824
1731067200000|2024-11-08 12:00:00|8067.6|8066.6|8074.6|8073.6|8075.6|8074.6|8067.6|8066.6|431
1731067500000|2024-11-08 12:05:00|8074.3|8073.3|8075.3|8074.3|8076.8|8075.8|8072.6|8071.6|252
1731067800000|2024-11-08 12:10:00|8075.1|8074.1|8075.6|8074.6|8077.8|8076.8|8075.1|8074.1|225
1731068100000|2024-11-08 12:15:00|8075.3|8074.3|8079.6|8078.6|8079.6|8078.6|8075.1|8074.1|222
1731068400000|2024-11-08 12:20:00|8078.8|8077.8|8074.6|8073.6|8080.6|8079.6|8073.6|8072.6|257
1731068700000|2024-11-08 12:25:00|8075.1|8074.1|8077.1|8076.1|8078.8|8077.8|8074.1|8073.1|448
1731069000000|2024-11-08 12:30:00|8076.8|8075.8|8075.3|8074.3|8078.1|8077.1|8073.1|8072.1|407
1731069300000|2024-11-08 12:35:00|8075.6|8074.6|8076.3|8075.3|8079.3|8078.3|8074.6|8073.6|281
1731069600000|2024-11-08 12:40:00|8076.1|8075.1|8083.1|8082.1|8083.1|8082.1|8076.1|8075.1|244
1731069900000|2024-11-08 12:45:00|8082.6|8081.6|8089.6|8088.6|8090.9|8089.9|8081.8|8080.8|372
1731070200000|2024-11-08 12:50:00|8089.9|8088.9|8095.4|8094.4|8095.4|8094.4|8088.9|8087.9|648
1731070500000|2024-11-08 12:55:00|8095.9|8094.9|8095.1|8094.1|8101.4|8100.4|8093.9|8092.9|646
1731070800000|2024-11-08 13:00:00|8094.6|8093.6|8098.9|8097.9|8100.9|8099.9|8093.9|8092.9|408
1731071100000|2024-11-08 13:05:00|8098.1|8097.1|8096.2|8095.2|8098.4|8097.4|8095.4|8094.4|194
1731071400000|2024-11-08 13:10:00|8095.9|8094.9|8093.2|8092.2|8097.2|8096.2|8091.7|8090.7|226
1731071700000|2024-11-08 13:15:00|8092.9|8091.9|8093.7|8092.7|8095.9|8094.9|8092.2|8091.2|354
1731072000000|2024-11-08 13:20:00|8093.4|8092.4|8093.9|8092.9|8097.2|8096.2|8092.7|8091.7|192
1731072300000|2024-11-08 13:25:00|8093.7|8092.7|8094.2|8093.2|8094.7|8093.7|8091.7|8090.7|236
1731072600000|2024-11-08 13:30:00|8093.9|8092.9|8092.9|8091.9|8093.9|8092.9|8088.7|8087.7|322
1731072900000|2024-11-08 13:35:00|8093.2|8092.2|8088.2|8087.2|8093.2|8092.2|8085.7|8084.7|377
1731073200000|2024-11-08 13:40:00|8088.7|8087.7|8088.7|8087.7|8090.2|8089.2|8087.2|8086.2|252
1731073500000|2024-11-08 13:45:00|8088.9|8087.9|8091.2|8090.2|8092.2|8091.2|8086.7|8085.7|199
1731073800000|2024-11-08 13:50:00|8091.4|8090.4|8092.2|8091.2|8094.5|8093.5|8090.2|8089.2|279
1731074100000|2024-11-08 13:55:00|8092|8091|8084.5|8083.5|8092|8091|8083.5|8082.5|379
1731074400000|2024-11-08 14:00:00|8084.7|8083.7|8088.5|8087.5|8089.5|8088.5|8083.5|8082.5|318
1731074700000|2024-11-08 14:05:00|8088|8087|8090.7|8089.7|8091|8090|8086.2|8085.2|357
1731075000000|2024-11-08 14:10:00|8090.5|8089.5|8096|8095|8096.5|8095.5|8090.5|8089.5|470
1731075300000|2024-11-08 14:15:00|8095.7|8094.7|8092|8091|8097.5|8096.5|8091.7|8090.7|299
1731075600000|2024-11-08 14:20:00|8091.7|8090.7|8091.5|8090.5|8092.7|8091.7|8089.7|8088.7|309
1731075900000|2024-11-08 14:25:00|8091.7|8090.7|8089.7|8088.7|8093|8092|8086.5|8085.5|310
1731076200000|2024-11-08 14:30:00|8090|8089|8080|8079|8093|8092|8078.7|8077.7|844
1731076500000|2024-11-08 14:35:00|8079.7|8078.7|8076|8075|8084.2|8083.2|8075.7|8074.7|497
1731076800000|2024-11-08 14:40:00|8076.5|8075.5|8076|8075|8077|8076|8073.5|8072.5|447
1731077100000|2024-11-08 14:45:00|8075.7|8074.7|8078.7|8077.7|8079.5|8078.5|8074|8073|435
1731077400000|2024-11-08 14:50:00|8079|8078|8078.7|8077.7|8080.5|8079.5|8074.2|8073.2|378
1731077700000|2024-11-08 14:55:00|8078.2|8077.2|8072.7|8071.7|8079.5|8078.5|8072.2|8071.2|419
1731078000000|2024-11-08 15:00:00|8073.5|8072.5|8072.2|8071.2|8074.2|8073.2|8069|8068|522
1731078300000|2024-11-08 15:05:00|8072|8071|8070.5|8069.5|8072.2|8071.2|8066|8065|795
1731078600000|2024-11-08 15:10:00|8070.7|8069.7|8074.5|8073.5|8075|8074|8068|8067|442
1731078900000|2024-11-08 15:15:00|8074|8073|8070|8069|8074.7|8073.7|8069|8068|444
1731079200000|2024-11-08 15:20:00|8069.7|8068.7|8074|8073|8076|8075|8069.5|8068.5|530
1731079500000|2024-11-08 15:25:00|8074.5|8073.5|8075.2|8074.2|8080|8079|8073|8072|361
1731079800000|2024-11-08 15:30:00|8075|8074|8077|8076|8077|8076|8073|8072|394
1731080100000|2024-11-08 15:35:00|8076.7|8075.7|8075|8074|8077.2|8076.2|8073.7|8072.7|347
1731080400000|2024-11-08 15:40:00|8075.5|8074.5|8070|8069|8076|8075|8069.5|8068.5|495
1731080700000|2024-11-08 15:45:00|8069.7|8068.7|8071.5|8070.5|8072|8071|8068|8067|438
1731081000000|2024-11-08 15:50:00|8072|8071|8076|8075|8076.2|8075.2|8070.5|8069.5|460
1731081300000|2024-11-08 15:55:00|8075.5|8074.5|8076.8|8075.8|8077.1|8076.1|8072.7|8071.7|474
1731081600000|2024-11-08 16:00:00|8076.6|8075.6|8068.3|8067.3|8076.6|8075.6|8067.1|8066.1|618
1731081900000|2024-11-08 16:05:00|8068.1|8067.1|8064.1|8063.1|8070.1|8069.1|8063.6|8062.6|586
1731082200000|2024-11-08 16:10:00|8063.8|8062.8|8064.1|8063.1|8065.3|8064.3|8061.6|8060.6|882
1731082500000|2024-11-08 16:15:00|8064.3|8063.3|8062.1|8061.1|8067.6|8066.6|8062.1|8061.1|930
1731082800000|2024-11-08 16:20:00|8062.6|8061.6|8063.1|8062.1|8063.6|8062.6|8060.6|8059.6|1142
1731083100000|2024-11-08 16:25:00|8062.8|8061.8|8063.6|8061.6|8064.3|8063.3|8061.6|8060.6|3023
1731083400000|2024-11-08 16:30:00|8063.3|8061.3|8071.8|8069.8|8072.1|8070.1|8062.1|8060.1|5047
1731083700000|2024-11-08 16:35:00|8071.6|8069.6|8070.1|8068.1|8073.1|8071.1|8068.1|8066.1|1468
1731084000000|2024-11-08 16:40:00|8070.3|8068.3|8071.1|8069.1|8073.1|8071.1|8067.3|8065.3|558
1731084300000|2024-11-08 16:45:00|8071.6|8069.6|8068.6|8066.6|8072.3|8070.3|8067.8|8065.8|564
1731084600000|2024-11-08 16:50:00|8069.1|8067.1|8072.1|8070.1|8072.6|8070.6|8066.8|8064.8|372
1731084900000|2024-11-08 16:55:00|8072.6|8070.6|8066.6|8064.6|8073.6|8071.6|8066.1|8064.1|315
1731085200000|2024-11-08 17:00:00|8067.1|8065.1|8068.6|8066.6|8070.1|8068.1|8066.6|8064.6|226
1731085500000|2024-11-08 17:05:00|8068.8|8066.8|8067.1|8065.1|8069.1|8067.1|8065.6|8063.6|209
1731085800000|2024-11-08 17:10:00|8066.8|8064.8|8065.3|8063.3|8068.1|8066.1|8065.1|8063.1|163
1731086100000|2024-11-08 17:15:00|8065.6|8063.6|8069.3|8067.3|8070.1|8068.1|8065.6|8063.6|196
1731086400000|2024-11-08 17:20:00|8069.6|8067.6|8071.6|8069.6|8072.1|8070.1|8068.8|8066.8|258
1731086700000|2024-11-08 17:25:00|8071.8|8069.8|8069.8|8067.8|8072.3|8070.3|8068.6|8066.6|200
1731087000000|2024-11-08 17:30:00|8070.3|8068.3|8071.6|8069.6|8074.1|8072.1|8068.6|8066.6|257
1731087300000|2024-11-08 17:35:00|8071.8|8069.8|8071.6|8069.6|8073.6|8071.6|8070.3|8068.3|122
1731087600000|2024-11-08 17:40:00|8071.3|8069.3|8071.6|8069.6|8072.8|8070.8|8070.6|8068.6|77
1731087900000|2024-11-08 17:45:00|8071.3|8069.3|8072.6|8070.6|8073.6|8071.6|8071.1|8069.1|115
1731088200000|2024-11-08 17:50:00|8073.3|8071.3|8073.3|8071.3|8074.3|8072.3|8071.3|8069.3|141
1731088500000|2024-11-08 17:55:00|8073.6|8071.6|8072.1|8070.1|8074.1|8072.1|8071.6|8069.6|104
1731088800000|2024-11-08 18:00:00|8071.8|8069.8|8071.1|8069.1|8072.1|8070.1|8070.3|8068.3|91
1731089100000|2024-11-08 18:05:00|8070.6|8068.6|8072.1|8070.1|8073.1|8071.1|8070.6|8068.6|89
1731089400000|2024-11-08 18:10:00|8071.8|8069.8|8073.3|8071.3|8073.3|8071.3|8071.6|8069.6|122
1731089700000|2024-11-08 18:15:00|8073.6|8071.6|8069.3|8067.3|8073.6|8071.6|8068.6|8066.6|123
1731090000000|2024-11-08 18:20:00|8069.1|8067.1|8067.6|8065.6|8070.1|8068.1|8067.3|8065.3|78
1731090300000|2024-11-08 18:25:00|8067.8|8065.8|8069.1|8067.1|8069.1|8067.1|8067.1|8065.1|79
1731090600000|2024-11-08 18:30:00|8068.8|8066.8|8070.1|8068.1|8071.6|8069.6|8068.6|8066.6|70
1731090900000|2024-11-08 18:35:00|8069.6|8067.6|8072.1|8070.1|8072.1|8070.1|8068.6|8066.6|66
1731091200000|2024-11-08 18:40:00|8072.6|8070.6|8072.6|8070.6|8073.1|8071.1|8070.6|8068.6|58
1731091500000|2024-11-08 18:45:00|8073.1|8071.1|8074.3|8072.3|8075.6|8073.6|8072.8|8070.8|49
1731091800000|2024-11-08 18:50:00|8074.6|8072.6|8073.6|8071.6|8074.8|8072.8|8071.6|8069.6|103
1731092100000|2024-11-08 18:55:00|8073.1|8071.1|8075.3|8073.3|8075.6|8073.6|8072.6|8070.6|118
1731092400000|2024-11-08 19:00:00|8075.1|8073.1|8076.1|8074.1|8076.6|8074.6|8074.1|8072.1|85
1731092700000|2024-11-08 19:05:00|8076.3|8074.3|8082.1|8080.1|8082.1|8080.1|8076.3|8074.3|156
1731093000000|2024-11-08 19:10:00|8081.8|8079.8|8082.8|8080.8|8083.1|8081.1|8081.3|8079.3|215
1731093300000|2024-11-08 19:15:00|8083.1|8081.1|8082.1|8080.1|8083.3|8081.3|8081.3|8079.3|84
1731093600000|2024-11-08 19:20:00|8081.8|8079.8|8083.6|8081.6|8083.6|8081.6|8079.6|8077.6|59
1731093900000|2024-11-08 19:25:00|8083.3|8081.3|8084.8|8082.8|8084.8|8082.8|8082.6|8080.6|38
1731094200000|2024-11-08 19:30:00|8085.3|8083.3|8087.3|8085.3|8087.6|8085.6|8085.1|8083.1|104
1731094500000|2024-11-08 19:35:00|8087.6|8085.6|8090.1|8088.1|8090.6|8088.6|8087.3|8085.3|111
1731094800000|2024-11-08 19:40:00|8090.6|8088.6|8089.1|8087.1|8091.6|8089.6|8088.6|8086.6|86
1731095100000|2024-11-08 19:45:00|8089.3|8087.3|8086.6|8084.6|8089.3|8087.3|8086.3|8084.3|117
1731095400000|2024-11-08 19:50:00|8086.8|8084.8|8087.6|8085.6|8088.6|8086.6|8086.6|8084.6|92
1731095700000|2024-11-08 19:55:00|8087.3|8085.3|8082.3|8080.3|8087.3|8085.3|8081.8|8079.8|98
1731096000000|2024-11-08 20:00:00|8082.8|8080.8|8082.1|8080.1|8083.1|8081.1|8080.6|8078.6|134
1731096300000|2024-11-08 20:05:00|8082.3|8080.3|8082.1|8080.1|8083.3|8081.3|8080.6|8078.6|79
1731096600000|2024-11-08 20:10:00|8081.8|8079.8|8081.1|8079.1|8083.1|8081.1|8080.1|8078.1|72
1731096900000|2024-11-08 20:15:00|8080.6|8078.6|8082.1|8080.1|8083.1|8081.1|8080.3|8078.3|76
1731097200000|2024-11-08 20:20:00|8081.8|8079.8|8083.6|8081.6|8084.1|8082.1|8080.6|8078.6|91
1731097500000|2024-11-08 20:25:00|8083.3|8081.3|8081.3|8079.3|8084.1|8082.1|8080.3|8078.3|80
1731097800000|2024-11-08 20:30:00|8081.6|8079.6|8075.3|8073.3|8081.6|8079.6|8075.1|8073.1|132
1731098100000|2024-11-08 20:35:00|8075.6|8073.6|8078.1|8076.1|8078.6|8076.6|8074.6|8072.6|77
1731098400000|2024-11-08 20:40:00|8077.8|8075.8|8076.1|8074.1|8078.1|8076.1|8075.1|8073.1|76
1731098700000|2024-11-08 20:45:00|8075.8|8073.8|8075.6|8073.6|8076.1|8074.1|8074.1|8072.1|148
1731099000000|2024-11-08 20:50:00|8075.3|8073.3|8082.6|8080.6|8083.6|8081.6|8075.1|8073.1|385
1731099300000|2024-11-08 20:55:00|8081.8|8079.8|8088.9|8084.9|8088.9|8086.6|8081.6|8079.6|916
1731099600000|2024-11-08 21:00:00|8089|8085|8088.9|8084.9|8092.4|8088.4|8087.7|8083.7|3
1731099900000|2024-11-08 21:05:00|8089|8085|8088.8|8084.8|8089.6|8085.6|8087|8083|0
1731100200000|2024-11-08 21:10:00|8088.7|8084.7|8090|8086|8090.3|8086.3|8088.4|8084.4|0
1731100500000|2024-11-08 21:15:00|8089.9|8085.9|8089.8|8085.8|8089.9|8085.9|8088|8084|0
1731100800000|2024-11-08 21:20:00|8089.9|8085.9|8090.7|8086.7|8091.5|8087.5|8089.5|8085.5|0
1731101100000|2024-11-08 21:25:00|8090.6|8086.6|8088.7|8084.7|8091|8087|8088.4|8084.4|0
1731101400000|2024-11-08 21:30:00|8088.8|8084.8|8085.9|8081.9|8089|8085|8085.3|8081.3|0
1731101700000|2024-11-08 21:35:00|8085.8|8081.8|8085.9|8081.9|8086.6|8082.6|8085.6|8081.6|0
1731102000000|2024-11-08 21:40:00|8086|8082|8084.1|8080.1|8086.1|8082.1|8084.1|8080.1|0
1731102300000|2024-11-08 21:45:00|8084.2|8080.2|8085.7|8081.7|8085.7|8081.7|8084|8080|0
1731102600000|2024-11-08 21:50:00|8085.6|8081.6|8084.4|8080.4|8085.7|8081.7|8084.4|8080.4|0
1731102900000|2024-11-08 21:55:00|8084.5|8080.5|8080.7|8076.7|8085|8081|8080.3|8076.3|0
1731279600000|2024-11-10 23:00:00|8095.5|8091.5|8095.3|8091.3|8096.1|8092.1|8094.2|8090.2|0
1731279900000|2024-11-10 23:05:00|8095.2|8091.2|8099.3|8095.3|8099.8|8095.8|8095.1|8091.1|0
1731280200000|2024-11-10 23:10:00|8099.2|8095.2|8100.6|8096.6|8100.8|8096.8|8098.9|8094.9|0
1731280500000|2024-11-10 23:15:00|8092.5|8088.5|8088.7|8084.7|8092.5|8088.5|8087.8|8083.8|0
1731280800000|2024-11-10 23:20:00|8088.8|8084.8|8088|8084|8089.7|8085.7|8087.6|8083.6|0
1731281100000|2024-11-10 23:25:00|8087.9|8083.9|8088.2|8084.2|8088.8|8084.8|8087.8|8083.8|0
1731281400000|2024-11-10 23:30:00|8088.3|8084.3|8088.9|8084.9|8089.1|8085.1|8088.2|8084.2|0
1731281700000|2024-11-10 23:35:00|8089|8085|8090|8086|8090.1|8086.1|8088.4|8084.4|0
1731282000000|2024-11-10 23:40:00|8089.9|8085.9|8090.4|8086.4|8090.4|8086.4|8089.7|8085.7|0
1731282300000|2024-11-10 23:45:00|8090.3|8086.3|8090.1|8086.1|8090.7|8086.7|8089.8|8085.8|0
1731282600000|2024-11-10 23:50:00|8090.2|8086.2|8090.1|8086.1|8090.4|8086.4|8089.9|8085.9|0
1731282900000|2024-11-10 23:55:00|8090|8086|8090|8086|8090.3|8086.3|8089.8|8085.8|0
1731283200000|2024-11-11 00:00:00|8090.1|8086.1|8089.6|8085.6|8090.7|8086.7|8089.5|8085.5|0
1731283500000|2024-11-11 00:05:00|8089.5|8085.5|8089|8085|8089.6|8085.6|8089|8085|0
1731283800000|2024-11-11 00:10:00|8088.9|8084.9|8089|8085|8089.3|8085.3|8088.9|8084.9|0
1731284100000|2024-11-11 00:15:00|8100.4|8096.4|8102|8098|8102.6|8098.6|8098.5|8094.5|0
1731284400000|2024-11-11 00:20:00|8102.1|8098.1|8102.9|8098.9|8104|8100|8102|8098|0
1731285000000|2024-11-11 00:30:00|8094.8|8090.8|8091.9|8087.9|8095|8091|8091.9|8087.9|0
1731285300000|2024-11-11 00:35:00|8091.8|8087.8|8092.5|8088.5|8092.6|8088.6|8090.8|8086.8|0
1731285600000|2024-11-11 00:40:00|8092.6|8088.6|8091|8087|8092.6|8088.6|8090.5|8086.5|0
1731285900000|2024-11-11 00:45:00|8098.5|8094.5|8088.4|8084.4|8098.5|8094.5|8087.9|8083.9|0
1731286200000|2024-11-11 00:50:00|8088.5|8084.5|8096.6|8092.6|8096.6|8092.6|8088.5|8084.5|0
1731286500000|2024-11-11 00:55:00|8096.5|8092.5|8094.4|8090.4|8096.6|8092.6|8094.3|8090.3|0
1731286800000|2024-11-11 01:00:00|8099.6|8096.6|8086.1|8083.1|8100.6|8097.6|8086.1|8083.1|229
1731287100000|2024-11-11 01:05:00|8086.6|8083.6|8082.8|8079.8|8087.8|8084.8|8080.6|8077.6|153
1731287400000|2024-11-11 01:10:00|8083.1|8080.1|8083.8|8080.8|8084.3|8081.3|8080.6|8077.6|43
1731287700000|2024-11-11 01:15:00|8084.1|8081.1|8085.1|8082.1|8086.6|8083.6|8083.1|8080.1|19
1731288000000|2024-11-11 01:20:00|8085.3|8082.3|8085.1|8082.1|8085.3|8082.3|8080.8|8077.8|19
1731288300000|2024-11-11 01:25:00|8085.6|8082.6|8086.8|8083.8|8086.8|8083.8|8084.8|8081.8|8
1731288600000|2024-11-11 01:30:00|8087.1|8084.1|8090.1|8087.1|8092.3|8089.3|8087.1|8084.1|15
1731288900000|2024-11-11 01:35:00|8089.8|8086.8|8091.8|8088.8|8091.8|8088.8|8087.6|8084.6|32
1731289200000|2024-11-11 01:40:00|8091.3|8088.3|8092.3|8089.3|8092.3|8089.3|8089.8|8086.8|10
1731289500000|2024-11-11 01:45:00|8092.1|8089.1|8091.8|8088.8|8092.8|8089.8|8090.6|8087.6|15
1731289800000|2024-11-11 01:50:00|8092.1|8089.1|8091.6|8088.6|8092.6|8089.6|8091.6|8088.6|9
1731290100000|2024-11-11 01:55:00|8091.3|8088.3|8089.3|8086.3|8092.1|8089.1|8088.8|8085.8|7
1731290400000|2024-11-11 02:00:00|8089.6|8086.6|8090.3|8087.3|8090.8|8087.8|8089.1|8086.1|32
1731290700000|2024-11-11 02:05:00|8090.1|8087.1|8089.8|8086.8|8090.3|8087.3|8088.8|8085.8|19
1731291000000|2024-11-11 02:10:00|8089.6|8086.6|8091.8|8088.8|8091.8|8088.8|8089.3|8086.3|6
1731291300000|2024-11-11 02:15:00|8091.6|8088.6|8088.3|8085.3|8091.6|8088.6|8088.3|8085.3|15
1731291600000|2024-11-11 02:20:00|8088.1|8085.1|8086.6|8083.6|8088.1|8085.1|8086.6|8083.6|5
1731291900000|2024-11-11 02:25:00|8086.1|8083.1|8087.3|8084.3|8088.1|8085.1|8086.1|8083.1|21
1731292200000|2024-11-11 02:30:00|8087.1|8084.1|8085.8|8082.8|8087.1|8084.1|8085.8|8082.8|12
1731292500000|2024-11-11 02:35:00|8086.3|8083.3|8084.3|8081.3|8086.6|8083.6|8083.6|8080.6|28
1731292800000|2024-11-11 02:40:00|8083.8|8080.8|8086.3|8083.3|8086.8|8083.8|8083.6|8080.6|6
1731293100000|2024-11-11 02:45:00|8086.6|8083.6|8086.1|8083.1|8087.6|8084.6|8085.8|8082.8|7
1731293400000|2024-11-11 02:50:00|8085.8|8082.8|8083.1|8080.1|8086.8|8083.8|8083.1|8080.1|8
1731293700000|2024-11-11 02:55:00|8082.8|8079.8|8085.1|8082.1|8085.3|8082.3|8082.8|8079.8|22
1731294000000|2024-11-11 03:00:00|8085.8|8082.8|8082.1|8079.1|8085.8|8082.8|8082.1|8079.1|6
1731294300000|2024-11-11 03:05:00|8082.8|8079.8|8082.8|8079.8|8084.8|8081.8|8082.6|8079.6|18
1731294600000|2024-11-11 03:10:00|8082.3|8079.3|8083.3|8080.3|8084.1|8081.1|8081.6|8078.6|9
1731294900000|2024-11-11 03:15:00|8083.6|8080.6|8082.3|8079.3|8083.8|8080.8|8082.1|8079.1|8
1731295200000|2024-11-11 03:20:00|8082.1|8079.1|8082.3|8079.3|8082.6|8079.6|8081.6|8078.6|1
1731295500000|2024-11-11 03:25:00|8082.1|8079.1|8082.6|8079.6|8082.6|8079.6|8081.3|8078.3|3
1731295800000|2024-11-11 03:30:00|8082.3|8079.3|8082.1|8079.1|8083.3|8080.3|8081.6|8078.6|2
1731296100000|2024-11-11 03:35:00|8081.8|8078.8|8082.1|8079.1|8082.6|8079.6|8081.6|8078.6|4
1731296400000|2024-11-11 03:40:00|8081.8|8078.8|8083.1|8080.1|8083.1|8080.1|8081.6|8078.6|4
1731296700000|2024-11-11 03:45:00|8082.8|8079.8|8082.3|8079.3|8084.6|8081.6|8081.8|8078.8|8
1731297000000|2024-11-11 03:50:00|8081.8|8078.8|8082.8|8079.8|8083.3|8080.3|8081.3|8078.3|17
1731297300000|2024-11-11 03:55:00|8082.6|8079.6|8082.1|8079.1|8082.6|8079.6|8081.8|8078.8|4
1731297600000|2024-11-11 04:00:00|8081.8|8078.8|8084.6|8081.6|8084.6|8081.6|8081.6|8078.6|2
1731297900000|2024-11-11 04:05:00|8085.1|8082.1|8086.1|8083.1|8086.1|8083.1|8084.3|8081.3|3
1731298200000|2024-11-11 04:10:00|8086.3|8083.3|8085.1|8082.1|8086.3|8083.3|8084.8|8081.8|4
1731298500000|2024-11-11 04:15:00|8084.8|8081.8|8086.1|8083.1|8086.3|8083.3|8084.3|8081.3|6
1731298800000|2024-11-11 04:20:00|8086.6|8083.6|8087.6|8084.6|8087.6|8084.6|8085.6|8082.6|8
1731299100000|2024-11-11 04:25:00|8088.1|8085.1|8086.8|8083.8|8088.1|8085.1|8086.3|8083.3|7
1731299400000|2024-11-11 04:30:00|8087.3|8084.3|8087.6|8084.6|8087.8|8084.8|8086.8|8083.8|1
1731299700000|2024-11-11 04:35:00|8087.3|8084.3|8086.3|8083.3|8088.1|8085.1|8086.3|8083.3|10
1731300000000|2024-11-11 04:40:00|8086.6|8083.6|8086.3|8083.3|8088.1|8085.1|8085.8|8082.8|16
1731300300000|2024-11-11 04:45:00|8086.8|8083.8|8086.8|8083.8|8087.8|8084.8|8085.8|8082.8|22
1731300600000|2024-11-11 04:50:00|8086.1|8083.1|8086.8|8083.8|8087.3|8084.3|8085.3|8082.3|18
1731300900000|2024-11-11 04:55:00|8087.1|8084.1|8086.6|8083.6|8087.6|8084.6|8086.6|8083.6|12
1731301200000|2024-11-11 05:00:00|8087.3|8084.3|8089.3|8086.3|8089.6|8086.6|8087.3|8084.3|22
1731301500000|2024-11-11 05:05:00|8089.6|8086.6|8090.8|8087.8|8091.1|8088.1|8088.8|8085.8|24
1731301800000|2024-11-11 05:10:00|8091.3|8088.3|8093.8|8090.8|8094.3|8091.3|8090.8|8087.8|22
1731302100000|2024-11-11 05:15:00|8092.6|8089.6|8091.8|8088.8|8093.3|8090.3|8091.3|8088.3|54
1731302400000|2024-11-11 05:20:00|8091.3|8088.3|8092.3|8089.3|8092.8|8089.8|8091.3|8088.3|4
1731302700000|2024-11-11 05:25:00|8093.1|8090.1|8094.3|8091.3|8095.1|8092.1|8093.1|8090.1|7
1731303000000|2024-11-11 05:30:00|8093.8|8090.8|8093.6|8090.6|8094.8|8091.8|8091.6|8088.6|87
1731303300000|2024-11-11 05:35:00|8093.3|8090.3|8094.1|8091.1|8094.3|8091.3|8092.8|8089.8|13
1731303600000|2024-11-11 05:40:00|8093.8|8090.8|8094.6|8091.6|8095.1|8092.1|8093.3|8090.3|4
1731303900000|2024-11-11 05:45:00|8094.3|8091.3|8094.8|8091.8|8095.1|8092.1|8094.1|8091.1|5
1731304200000|2024-11-11 05:50:00|8094.6|8091.6|8093.8|8090.8|8095.3|8092.3|8093.8|8090.8|6
1731304500000|2024-11-11 05:55:00|8093.6|8090.6|8091.8|8088.8|8093.6|8090.6|8091.8|8088.8|21
1731304800000|2024-11-11 06:00:00|8092.1|8089.1|8093.3|8090.3|8095.1|8092.1|8091.8|8088.8|22
1731305100000|2024-11-11 06:05:00|8094.1|8091.1|8096.1|8093.1|8096.3|8093.3|8094.1|8091.1|4
1731305400000|2024-11-11 06:10:00|8095.8|8092.8|8096.6|8093.6|8097.3|8094.3|8095.8|8092.8|27
1731305700000|2024-11-11 06:15:00|8096.3|8093.3|8099.3|8096.3|8099.3|8096.3|8096.3|8093.3|18
1731306000000|2024-11-11 06:20:00|8099.1|8096.1|8096.3|8093.3|8099.1|8096.1|8096.3|8093.3|31
1731306300000|2024-11-11 06:25:00|8096.6|8093.6|8097.3|8094.3|8097.3|8094.3|8095.8|8092.8|18
1731306600000|2024-11-11 06:30:00|8097.6|8094.6|8099.8|8096.8|8100.8|8097.8|8096.8|8093.8|34
1731306900000|2024-11-11 06:35:00|8099.6|8096.6|8097.8|8094.8|8100.6|8097.6|8097.8|8094.8|13
1731307200000|2024-11-11 06:40:00|8097.3|8094.3|8098.3|8095.3|8098.8|8095.8|8097.1|8094.1|11
1731307500000|2024-11-11 06:45:00|8098.1|8095.1|8098.3|8095.3|8098.8|8095.8|8097.3|8094.3|19
1731307800000|2024-11-11 06:50:00|8098.6|8095.6|8099.3|8096.3|8099.3|8096.3|8097.6|8094.6|20
1731308100000|2024-11-11 06:55:00|8099.1|8096.1|8102.3|8099.3|8102.8|8099.8|8098.3|8095.3|55
1731308400000|2024-11-11 07:00:00|8102.1|8099.1|8096.3|8094.3|8103.6|8101.6|8095.3|8093.3|183
1731308700000|2024-11-11 07:05:00|8095.8|8093.8|8100.3|8098.3|8101.6|8099.6|8095.3|8093.3|107
1731309000000|2024-11-11 07:10:00|8100.1|8098.1|8106.3|8104.3|8107.3|8105.3|8100.1|8098.1|101
1731309300000|2024-11-11 07:15:00|8106.1|8104.1|8107.8|8105.8|8107.8|8105.8|8105.6|8103.6|76
1731309600000|2024-11-11 07:20:00|8107.3|8105.3|8106.8|8104.8|8108.6|8106.6|8106.1|8104.1|74
1731309900000|2024-11-11 07:25:00|8106.3|8104.3|8107.3|8105.3|8107.3|8105.3|8103.3|8101.3|104
1731310200000|2024-11-11 07:30:00|8108.1|8106.1|8116.8|8114.8|8117.1|8115.1|8107.3|8105.3|150
1731310500000|2024-11-11 07:35:00|8117.1|8115.1|8117.1|8115.1|8117.8|8115.8|8114.3|8112.3|100
1731310800000|2024-11-11 07:40:00|8116.8|8114.8|8111.3|8109.3|8118.3|8116.3|8111.3|8109.3|181
1731311100000|2024-11-11 07:45:00|8111.1|8109.1|8112.1|8110.1|8115.3|8113.3|8110.3|8108.3|197
1731311400000|2024-11-11 07:50:00|8112.3|8110.3|8111.1|8109.1|8115.1|8113.1|8110.8|8108.8|71
1731311700000|2024-11-11 07:55:00|8111.3|8109.3|8116.8|8114.8|8118.3|8116.3|8111.1|8109.1|348
1731312000000|2024-11-11 08:00:00|8116.3|8115.3|8135.8|8134.8|8138.1|8137.1|8110.8|8109.8|3389
1731312300000|2024-11-11 08:05:00|8135.6|8134.6|8123.8|8122.8|8136.3|8135.3|8122.6|8121.6|1225
1731312600000|2024-11-11 08:10:00|8124.1|8123.1|8130.1|8129.1|8130.8|8129.8|8122.3|8121.3|911
1731312900000|2024-11-11 08:15:00|8129.3|8128.3|8139.1|8138.1|8140.1|8139.1|8128.1|8127.1|752
1731313200000|2024-11-11 08:20:00|8138.8|8137.8|8137.3|8136.3|8140.3|8139.3|8135.3|8134.3|961
1731313500000|2024-11-11 08:25:00|8137.6|8136.6|8138.3|8137.3|8141.1|8140.1|8132.6|8131.6|968
1731313800000|2024-11-11 08:30:00|8138.6|8137.6|8135.8|8134.8|8139.1|8138.1|8133.3|8132.3|1284
1731314100000|2024-11-11 08:35:00|8136.3|8135.3|8139.6|8138.6|8139.6|8138.6|8136.1|8135.1|763
1731314400000|2024-11-11 08:40:00|8139|8138|8143|8142|8145.5|8144.5|8139|8138|702
1731314700000|2024-11-11 08:45:00|8142.5|8141.5|8141.5|8140.5|8143.7|8142.7|8138|8137|753
1731315000000|2024-11-11 08:50:00|8141.2|8140.2|8138.5|8137.5|8147.5|8146.5|8138|8137|682
1731315300000|2024-11-11 08:55:00|8139|8138|8138.2|8137.2|8141|8140|8134|8133|612
1731315600000|2024-11-11 09:00:00|8138|8137|8128.5|8127.5|8140.7|8139.7|8128.5|8127.5|580
1731315900000|2024-11-11 09:05:00|8128.7|8127.7|8132|8131|8134|8133|8128.2|8127.2|556
1731316200000|2024-11-11 09:10:00|8131.7|8130.7|8132.2|8131.2|8134.7|8133.7|8129.5|8128.5|522
1731316500000|2024-11-11 09:15:00|8132|8131|8130|8129|8132|8131|8127|8126|411
1731316800000|2024-11-11 09:20:00|8130.2|8129.2|8126.7|8125.7|8132|8131|8126.5|8125.5|413
1731317100000|2024-11-11 09:25:00|8126.5|8125.5|8122.2|8121.2|8126.5|8125.5|8120|8119|410
1731317400000|2024-11-11 09:30:00|8122.5|8121.5|8121|8120|8125|8124|8119|8118|415
1731317700000|2024-11-11 09:35:00|8120.7|8119.7|8128|8127|8129|8128|8120.7|8119.7|329
1731318000000|2024-11-11 09:40:00|8127.7|8126.7|8129.5|8128.5|8131.5|8130.5|8126.7|8125.7|322
1731318300000|2024-11-11 09:45:00|8130|8129|8131.5|8130.5|8133|8132|8128.7|8127.7|395
1731318600000|2024-11-11 09:50:00|8131.7|8130.7|8127|8126|8132|8131|8126|8125|365
1731318900000|2024-11-11 09:55:00|8126.7|8125.7|8129.5|8128.5|8129.5|8128.5|8125.5|8124.5|259
1731319200000|2024-11-11 10:00:00|8130|8129|8130|8129|8130|8129|8127.5|8126.5|346
1731319500000|2024-11-11 10:05:00|8130.5|8129.5|8132|8131|8134|8133|8130|8129|369
1731319800000|2024-11-11 10:10:00|8133|8132|8136|8135|8136|8135|8133|8132|390
1731320100000|2024-11-11 10:15:00|8135.7|8134.7|8142.2|8141.2|8142.5|8141.5|8135.5|8134.5|365
1731320400000|2024-11-11 10:20:00|8142|8141|8143.5|8142.5|8144.5|8143.5|8141|8140|260
1731320700000|2024-11-11 10:25:00|8143.7|8142.7|8144|8143|8145|8144|8142|8141|282
1731321000000|2024-11-11 10:30:00|8143.7|8142.7|8138.5|8137.5|8143.7|8142.7|8135.7|8134.7|358
1731321300000|2024-11-11 10:35:00|8139.2|8138.2|8141.5|8140.5|8141.7|8140.7|8139.2|8138.2|376
1731321600000|2024-11-11 10:40:00|8141|8140|8139.5|8138.5|8141.2|8140.2|8137.5|8136.5|363
1731321900000|2024-11-11 10:45:00|8139.2|8138.2|8136.2|8135.2|8139.5|8138.5|8135.7|8134.7|166
1731322200000|2024-11-11 10:50:00|8136.5|8135.5|8135.5|8134.5|8139|8138|8135|8134|313
1731322500000|2024-11-11 10:55:00|8135.2|8134.2|8133|8132|8137|8136|8132.2|8131.2|228
1731322800000|2024-11-11 11:00:00|8134.7|8133.7|8136.7|8135.7|8138|8137|8132.5|8131.5|332
1731323100000|2024-11-11 11:05:00|8137|8136|8137.7|8136.7|8138|8137|8135.2|8134.2|219
1731323400000|2024-11-11 11:10:00|8137.5|8136.5|8140.2|8139.2|8141|8140|8136.5|8135.5|238
1731323700000|2024-11-11 11:15:00|8140|8139|8134.2|8133.2|8140.7|8139.7|8134|8133|238
1731324000000|2024-11-11 11:20:00|8134|8133|8133.5|8132.5|8134.7|8133.7|8132|8131|344
1731324300000|2024-11-11 11:25:00|8133.2|8132.2|8132.5|8131.5|8133.5|8132.5|8129|8128|210
1731324600000|2024-11-11 11:30:00|8133|8132|8133.2|8132.2|8135.5|8134.5|8132.2|8131.2|269
1731324900000|2024-11-11 11:35:00|8133.5|8132.5|8136.7|8135.7|8137.7|8136.7|8133.5|8132.5|302
1731325200000|2024-11-11 11:40:00|8137|8136|8138.2|8137.2|8138.5|8137.5|8136.2|8135.2|226
1731325500000|2024-11-11 11:45:00|8138.5|8137.5|8139.2|8138.2|8139.5|8138.5|8135.5|8134.5|233
1731325800000|2024-11-11 11:50:00|8139.5|8138.5|8140|8139|8141.5|8140.5|8138.7|8137.7|236
1731326100000|2024-11-11 11:55:00|8139.5|8138.5|8139|8138|8141|8140|8137.5|8136.5|316
1731326400000|2024-11-11 12:00:00|8139.5|8138.5|8136|8135|8140.2|8139.2|8135.2|8134.2|348
1731326700000|2024-11-11 12:05:00|8135.5|8134.5|8133|8132|8135.7|8134.7|8132|8131|296
1731327000000|2024-11-11 12:10:00|8132.7|8131.7|8134.5|8133.5|8135.5|8134.5|8131.5|8130.5|315
1731327300000|2024-11-11 12:15:00|8134.7|8133.7|8135.7|8134.7|8136.5|8135.5|8134|8133|237
1731327600000|2024-11-11 12:20:00|8136.2|8135.2|8135|8134|8138.2|8137.2|8135|8134|273
1731327900000|2024-11-11 12:25:00|8135.5|8134.5|8132|8131|8135.5|8134.5|8132|8131|273
1731328200000|2024-11-11 12:30:00|8131.7|8130.7|8134.2|8133.2|8136|8135|8130.2|8129.2|255
1731328500000|2024-11-11 12:35:00|8134.5|8133.5|8132|8131|8135.2|8134.2|8131|8130|279
1731328800000|2024-11-11 12:40:00|8131.2|8130.2|8132.9|8131.9|8133.7|8132.7|8130.2|8129.2|211
1731329100000|2024-11-11 12:45:00|8132.7|8131.7|8134.2|8133.2|8134.2|8133.2|8131.2|8130.2|254
1731329400000|2024-11-11 12:50:00|8133.9|8132.9|8130.9|8129.9|8133.9|8132.9|8130.4|8129.4|230
1731329700000|2024-11-11 12:55:00|8131.2|8130.2|8129.9|8128.9|8131.2|8130.2|8128.2|8127.2|229
1731330000000|2024-11-11 13:00:00|8129.7|8128.7|8128.2|8127.2|8130.7|8129.7|8126.7|8125.7|198
1731330300000|2024-11-11 13:05:00|8127.9|8126.9|8123.2|8122.2|8128.2|8127.2|8123.2|8122.2|236
1731330600000|2024-11-11 13:10:00|8123.4|8122.4|8128.9|8127.9|8129.2|8128.2|8123.2|8122.2|394
1731330900000|2024-11-11 13:15:00|8128.7|8127.7|8128.2|8127.2|8130.4|8129.4|8126.7|8125.7|202
1731331200000|2024-11-11 13:20:00|8127.9|8126.9|8132.7|8131.7|8132.7|8131.7|8126.7|8125.7|186
1731331500000|2024-11-11 13:25:00|8133.4|8132.4|8136.7|8135.7|8136.7|8135.7|8131.9|8130.9|252
1731331800000|2024-11-11 13:30:00|8136.4|8135.4|8136.9|8135.9|8138.7|8137.7|8134.2|8133.2|276
1731332100000|2024-11-11 13:35:00|8137.2|8136.2|8136.2|8135.2|8138.7|8137.7|8135.7|8134.7|384
1731332400000|2024-11-11 13:40:00|8136.4|8135.4|8139.7|8138.7|8141.2|8140.2|8135.2|8134.2|331
1731332700000|2024-11-11 13:45:00|8139.2|8138.2|8143.2|8142.2|8143.7|8142.7|8138.4|8137.4|268
1731333000000|2024-11-11 13:50:00|8143.7|8142.7|8147.2|8146.2|8147.9|8146.9|8141.7|8140.7|307
1731333300000|2024-11-11 13:55:00|8146.7|8145.7|8147.7|8146.7|8148.7|8147.7|8145.7|8144.7|302
1731333600000|2024-11-11 14:00:00|8147.4|8146.4|8141.2|8140.2|8147.7|8146.7|8141.2|8140.2|410
1731333900000|2024-11-11 14:05:00|8140.7|8139.7|8138.2|8137.2|8140.9|8139.9|8137.4|8136.4|224
1731334200000|2024-11-11 14:10:00|8138.4|8137.4|8136.2|8135.2|8141.7|8140.7|8135.7|8134.7|291
1731334500000|2024-11-11 14:15:00|8136.4|8135.4|8139.4|8138.4|8141.2|8140.2|8136.4|8135.4|228
1731334800000|2024-11-11 14:20:00|8139.7|8138.7|8138.7|8137.7|8142.7|8141.7|8137.9|8136.9|139
1731335100000|2024-11-11 14:25:00|8139.2|8138.2|8135.7|8134.7|8140.2|8139.2|8135.2|8134.2|236
1731335400000|2024-11-11 14:30:00|8135.9|8134.9|8137.2|8136.2|8138.2|8137.2|8132.7|8131.7|977
1731335700000|2024-11-11 14:35:00|8136.9|8135.9|8147.4|8146.4|8149.7|8148.7|8136.7|8135.7|393
1731336000000|2024-11-11 14:40:00|8147.2|8146.2|8140.9|8139.9|8148.2|8147.2|8138.2|8137.2|493
1731336300000|2024-11-11 14:45:00|8140.7|8139.7|8145.2|8144.2|8145.4|8144.4|8139.2|8138.2|714
1731336600000|2024-11-11 14:50:00|8145.4|8144.4|8140.4|8139.4|8145.4|8144.4|8139.2|8138.2|378
1731336900000|2024-11-11 14:55:00|8140.2|8139.2|8137.4|8136.4|8140.7|8139.7|8135.2|8134.2|368
1731337200000|2024-11-11 15:00:00|8137.2|8136.2|8141.9|8140.9|8142.7|8141.7|8134.9|8133.9|353
1731337500000|2024-11-11 15:05:00|8141.7|8140.7|8137.4|8136.4|8142.4|8141.4|8137.4|8136.4|488
1731337800000|2024-11-11 15:10:00|8137.2|8136.2|8131.7|8130.7|8137.7|8136.7|8131.2|8130.2|479
1731338100000|2024-11-11 15:15:00|8131.9|8130.9|8130.4|8129.4|8134.2|8133.2|8128.2|8127.2|798
1731338400000|2024-11-11 15:20:00|8130.7|8129.7|8127.4|8126.4|8131.4|8130.4|8126.2|8125.2|467
1731338700000|2024-11-11 15:25:00|8127.2|8126.2|8122.9|8121.9|8127.7|8126.7|8121.7|8120.7|362
1731339000000|2024-11-11 15:30:00|8123.2|8122.2|8124.2|8123.2|8128.7|8127.7|8120.7|8119.7|665
1731339300000|2024-11-11 15:35:00|8123.9|8122.9|8125.7|8124.7|8126.2|8125.2|8122.7|8121.7|332
1731339600000|2024-11-11 15:40:00|8126.2|8125.2|8121.2|8120.2|8126.4|8125.4|8120.4|8119.4|353
1731339900000|2024-11-11 15:45:00|8121.4|8120.4|8123.7|8122.7|8124.7|8123.7|8119.7|8118.7|510
1731340200000|2024-11-11 15:50:00|8123.4|8122.4|8126.2|8125.2|8126.7|8125.7|8122.2|8121.2|293
1731340500000|2024-11-11 15:55:00|8126.4|8125.4|8132.2|8131.2|8132.7|8131.7|8125.7|8124.7|636
1731340800000|2024-11-11 16:00:00|8131.7|8130.7|8128.9|8127.9|8134.2|8133.2|8128.7|8127.7|502
1731341100000|2024-11-11 16:05:00|8128.7|8127.7|8124.4|8123.4|8129.7|8128.7|8123.2|8122.2|473
1731341400000|2024-11-11 16:10:00|8124.7|8123.7|8123.4|8122.4|8126.7|8125.7|8123.4|8122.4|528
1731341700000|2024-11-11 16:15:00|8123.2|8122.2|8123.7|8122.7|8124.2|8123.2|8121.7|8120.7|711
1731342000000|2024-11-11 16:20:00|8123.4|8122.4|8125.9|8124.9|8127.2|8126.2|8122.7|8121.7|858
1731342300000|2024-11-11 16:25:00|8125.7|8124.7|8120.7|8118.7|8125.9|8124.9|8119.2|8118.2|3000
1731342600000|2024-11-11 16:30:00|8120.9|8118.9|8124.7|8122.7|8125.7|8123.7|8117.9|8115.9|4374
1731342900000|2024-11-11 16:35:00|8125.2|8123.2|8131.7|8129.7|8132.7|8130.7|8125.2|8123.2|1209
1731343200000|2024-11-11 16:40:00|8131.9|8129.9|8130.7|8128.7|8132.2|8130.2|8129.4|8127.4|481
1731343500000|2024-11-11 16:45:00|8130.4|8128.4|8131.2|8129.2|8132.7|8130.7|8129.7|8127.7|243
1731343800000|2024-11-11 16:50:00|8131.4|8129.4|8135.2|8133.2|8135.2|8133.2|8130.7|8128.7|181
1731344100000|2024-11-11 16:55:00|8135.7|8133.7|8137.7|8135.7|8139.2|8137.2|8135.4|8133.4|288
1731344400000|2024-11-11 17:00:00|8137.2|8135.2|8136.9|8134.9|8138.7|8136.7|8136.2|8134.2|180
1731344700000|2024-11-11 17:05:00|8137.2|8135.2|8136.7|8134.7|8138.4|8136.4|8136.2|8134.2|177
1731345000000|2024-11-11 17:10:00|8136.9|8134.9|8137.7|8135.7|8138.2|8136.2|8136.7|8134.7|103
1731345300000|2024-11-11 17:15:00|8137.4|8135.4|8135.2|8133.2|8138.2|8136.2|8134.2|8132.2|227
1731345600000|2024-11-11 17:20:00|8135.4|8133.4|8132.2|8130.2|8135.7|8133.7|8132.2|8130.2|136
1731345900000|2024-11-11 17:25:00|8132.4|8130.4|8132.4|8130.4|8135.4|8133.4|8132.2|8130.2|246
1731346200000|2024-11-11 17:30:00|8132.7|8130.7|8131.9|8129.9|8134.2|8132.2|8131.9|8129.9|253
1731346500000|2024-11-11 17:35:00|8131.7|8129.7|8132.2|8130.2|8133.7|8131.7|8131.2|8129.2|68
1731346800000|2024-11-11 17:40:00|8132.4|8130.4|8133.4|8131.4|8133.7|8131.7|8131.2|8129.2|97
1731347100000|2024-11-11 17:45:00|8133.2|8131.2|8133.2|8131.2|8134.2|8132.2|8132.4|8130.4|78
1731347400000|2024-11-11 17:50:00|8132.7|8130.7|8132.7|8130.7|8134.7|8132.7|8131.2|8129.2|114
1731347700000|2024-11-11 17:55:00|8131.9|8129.9|8129.7|8127.7|8131.9|8129.9|8129.4|8127.4|104
1731348000000|2024-11-11 18:00:00|8129.4|8127.4|8125.2|8123.2|8129.9|8127.9|8124.4|8122.4|211
1731348300000|2024-11-11 18:05:00|8125.7|8123.7|8125.2|8123.2|8126.7|8124.7|8122.2|8120.2|157
1731348600000|2024-11-11 18:10:00|8124.9|8122.9|8123.2|8121.2|8125.2|8123.2|8122.7|8120.7|204
1731348900000|2024-11-11 18:15:00|8123.4|8121.4|8120.9|8118.9|8124.7|8122.7|8120.9|8118.9|90
1731349200000|2024-11-11 18:20:00|8121.2|8119.2|8117.2|8115.2|8122.2|8120.2|8115.7|8113.7|177
1731349500000|2024-11-11 18:25:00|8116.7|8114.7|8118.7|8116.7|8120.2|8118.2|8116.7|8114.7|130
1731349800000|2024-11-11 18:30:00|8118.2|8116.2|8118.9|8116.9|8119.7|8117.7|8117.2|8115.2|92
1731350100000|2024-11-11 18:35:00|8118.7|8116.7|8120.2|8118.2|8121.2|8119.2|8117.9|8115.9|69
1731350400000|2024-11-11 18:40:00|8119.9|8117.9|8119.7|8117.7|8120.7|8118.7|8118.7|8116.7|56
1731350700000|2024-11-11 18:45:00|8119.9|8117.9|8119.2|8117.2|8122.2|8120.2|8119.2|8117.2|113
1731351000000|2024-11-11 18:50:00|8119.7|8117.7|8120.7|8118.7|8121.2|8119.2|8119.2|8117.2|68
1731351300000|2024-11-11 18:55:00|8120.4|8118.4|8119.7|8117.7|8121.2|8119.2|8119.2|8117.2|82
1731351600000|2024-11-11 19:00:00|8119.9|8117.9|8120.7|8118.7|8122.2|8120.2|8119.9|8117.9|106
1731351900000|2024-11-11 19:05:00|8120.9|8118.9|8121.2|8119.2|8123.2|8121.2|8120.7|8118.7|94
1731352200000|2024-11-11 19:10:00|8121.7|8119.7|8118.7|8116.7|8121.7|8119.7|8117.7|8115.7|77
1731352500000|2024-11-11 19:15:00|8119.2|8117.2|8121.7|8119.7|8122.2|8120.2|8118.9|8116.9|84
1731352800000|2024-11-11 19:20:00|8122.2|8120.2|8124.2|8122.2|8124.2|8122.2|8122.2|8120.2|107
1731353100000|2024-11-11 19:25:00|8124.4|8122.4|8122.2|8120.2|8125.2|8123.2|8122.2|8120.2|100
1731353400000|2024-11-11 19:30:00|8122.4|8120.4|8124.7|8122.7|8124.7|8122.7|8122.2|8120.2|85
1731353700000|2024-11-11 19:35:00|8124.2|8122.2|8122.9|8120.9|8124.2|8122.2|8122.7|8120.7|76
1731354000000|2024-11-11 19:40:00|8123.2|8121.2|8123.2|8121.2|8124.7|8122.7|8122.4|8120.4|79
1731354300000|2024-11-11 19:45:00|8122.9|8120.9|8123.9|8121.9|8124.2|8122.2|8120.9|8118.9|89
1731354600000|2024-11-11 19:50:00|8124.2|8122.2|8125.2|8123.2|8125.4|8123.4|8122.9|8120.9|59
1731354900000|2024-11-11 19:55:00|8125.4|8123.4|8123.7|8121.7|8125.7|8123.7|8123.7|8121.7|86
1731355200000|2024-11-11 20:00:00|8123.2|8121.2|8123.2|8121.2|8124.7|8122.7|8120.9|8118.9|108
1731355500000|2024-11-11 20:05:00|8122.9|8120.9|8123.4|8121.4|8124.2|8122.2|8122.4|8120.4|53
1731355800000|2024-11-11 20:10:00|8123.2|8121.2|8122.2|8120.2|8125.2|8123.2|8121.9|8119.9|72
1731356100000|2024-11-11 20:15:00|8122.4|8120.4|8120.2|8118.2|8122.4|8120.4|8120.2|8118.2|48
1731356400000|2024-11-11 20:20:00|8119.9|8117.9|8121.2|8119.2|8122.4|8120.4|8119.7|8117.7|73
1731356700000|2024-11-11 20:25:00|8121.7|8119.7|8121.7|8119.7|8122.2|8120.2|8121.2|8119.2|41
1731357000000|2024-11-11 20:30:00|8121.2|8119.2|8118.7|8116.7|8121.2|8119.2|8118.7|8116.7|111
1731357300000|2024-11-11 20:35:00|8118.9|8116.9|8116.9|8114.9|8118.9|8116.9|8116.2|8114.2|151
1731357600000|2024-11-11 20:40:00|8117.2|8115.2|8114.7|8112.7|8117.9|8115.9|8114.2|8112.2|284
1731357900000|2024-11-11 20:45:00|8114.9|8112.9|8116.7|8114.7|8116.9|8114.9|8114.9|8112.9|101
1731358200000|2024-11-11 20:50:00|8116.2|8114.2|8114.7|8112.7|8116.7|8114.7|8114.2|8112.2|408
1731358500000|2024-11-11 20:55:00|8114.2|8112.2|8116.9|8112.9|8117.3|8113.4|8110.2|8108.2|503
1731358800000|2024-11-11 21:00:00|8116.5|8112.5|8115.5|8111.5|8116.7|8112.7|8112.1|8108.1|1
1731359100000|2024-11-11 21:05:00|8115.4|8111.4|8115.7|8111.7|8117|8113|8114.4|8110.4|0
1731359400000|2024-11-11 21:10:00|8115.9|8111.9|8114.2|8110.2|8116.5|8112.5|8113.5|8109.5|0
1731359700000|2024-11-11 21:15:00|8114.9|8110.9|8116.5|8112.5|8116.8|8112.8|8114.7|8110.7|0
1731360000000|2024-11-11 21:20:00|8116.4|8112.4|8116|8112|8116.4|8112.4|8115.8|8111.8|0
1731360300000|2024-11-11 21:25:00|8116.1|8112.1|8116|8112|8116.4|8112.4|8115.1|8111.1|0
1731360600000|2024-11-11 21:30:00|8115.9|8111.9|8115.9|8111.9|8115.9|8111.9|8115.4|8111.4|0
1731360900000|2024-11-11 21:35:00|8115.7|8111.7|8116.2|8112.2|8116.2|8112.2|8115.7|8111.7|0
1731361200000|2024-11-11 21:40:00|8116.3|8112.3|8116.8|8112.8|8116.8|8112.8|8116.2|8112.2|0
1731361500000|2024-11-11 21:45:00|8115.2|8111.2|8114.8|8110.8|8115.5|8111.5|8114.6|8110.6|0
1731361800000|2024-11-11 21:50:00|8114.9|8110.9|8114.7|8110.7|8115.4|8111.4|8114.7|8110.7|0
1731362100000|2024-11-11 21:55:00|8114.6|8110.6|8112.6|8108.6|8114.8|8110.8|8112.6|8108.6|0
1731362400000|2024-11-11 22:00:00|8112.7|8108.7|8113.6|8109.6|8113.6|8109.6|8112.5|8108.5|0
1731362700000|2024-11-11 22:05:00|8113.7|8109.7|8113.7|8109.7|8113.7|8109.7|8113.7|8109.7|0
1731363000000|2024-11-11 22:10:00|8113.5|8109.5|8113.7|8109.7|8113.8|8109.8|8113.5|8109.5|0
1731363300000|2024-11-11 22:15:00|8113.8|8109.8|8113.4|8109.4|8113.8|8109.8|8113.1|8109.1|0
1731363600000|2024-11-11 22:20:00|8113.5|8109.5|8113.7|8109.7|8113.7|8109.7|8113.4|8109.4|0
1731363900000|2024-11-11 22:25:00|8113.8|8109.8|8113.6|8109.6|8113.8|8109.8|8113|8109|0
1731364200000|2024-11-11 22:30:00|8113.5|8109.5|8113.2|8109.2|8113.5|8109.5|8113.2|8109.2|0
1731364800000|2024-11-11 22:40:00|8113.1|8109.1|8113.1|8109.1|8113.1|8109.1|8113.1|8109.1|0
1731365100000|2024-11-11 22:45:00|8113.2|8109.2|8113.3|8109.3|8113.3|8109.3|8113|8109|0
1731365400000|2024-11-11 22:50:00|8113.4|8109.4|8113.3|8109.3|8113.5|8109.5|8113.2|8109.2|0
1731365700000|2024-11-11 22:55:00|8113.4|8109.4|8113.9|8109.9|8114.4|8110.4|8113.2|8109.2|0
1731366000000|2024-11-11 23:00:00|8114.2|8110.2|8111.9|8107.9|8115|8111|8111.7|8107.7|0
1731366300000|2024-11-11 23:05:00|8112|8108|8112.8|8108.8|8113.8|8109.8|8112|8108|0
1731366600000|2024-11-11 23:10:00|8112.9|8108.9|8112.1|8108.1|8113.4|8109.4|8111.9|8107.9|0
1731366900000|2024-11-11 23:15:00|8111.9|8107.9|8112.4|8108.4|8112.8|8108.8|8111.5|8107.5|0
1731367200000|2024-11-11 23:20:00|8112.5|8108.5|8113.8|8109.8|8114|8110|8112.4|8108.4|0
1731367500000|2024-11-11 23:25:00|8113.9|8109.9|8113.6|8109.6|8114|8110|8113.2|8109.2|0
1731367800000|2024-11-11 23:30:00|8113.7|8109.7|8112.9|8108.9|8114|8110|8112.8|8108.8|0
1731368100000|2024-11-11 23:35:00|8112.8|8108.8|8112.1|8108.1|8112.8|8108.8|8111.7|8107.7|0
1731368400000|2024-11-11 23:40:00|8111.9|8107.9|8112.8|8108.8|8112.8|8108.8|8111.9|8107.9|0
1731368700000|2024-11-11 23:45:00|8112.9|8108.9|8112.1|8108.1|8113.3|8109.3|8111.5|8107.5|0
1731369000000|2024-11-11 23:50:00|8112.2|8108.2|8113.4|8109.4|8113.4|8109.4|8112.1|8108.1|0
1731369300000|2024-11-11 23:55:00|8113.3|8109.3|8113.8|8109.8|8113.8|8109.8|8112.9|8108.9|0
1731369600000|2024-11-12 00:00:00|8113.6|8109.6|8114.2|8110.2|8114.4|8110.4|8112.5|8108.5|0
1731369900000|2024-11-12 00:05:00|8114.1|8110.1|8112.9|8108.9|8114.1|8110.1|8112.5|8108.5|0
1731370200000|2024-11-12 00:10:00|8112.8|8108.8|8114|8110|8114|8110|8111.9|8107.9|0
1731370500000|2024-11-12 00:15:00|8113.9|8109.9|8109.5|8105.5|8113.9|8109.9|8108.4|8104.4|0
1731370800000|2024-11-12 00:20:00|8109.4|8105.4|8109|8105|8109.5|8105.5|8107.1|8103.1|0
1731371100000|2024-11-12 00:25:00|8109.1|8105.1|8110.9|8106.9|8111|8107|8108.9|8104.9|0
1731371400000|2024-11-12 00:30:00|8111|8107|8109.8|8105.8|8111|8107|8107.8|8103.8|0
1731371700000|2024-11-12 00:35:00|8110|8106|8108.6|8104.6|8110.9|8106.9|8107.7|8103.7|0
1731372000000|2024-11-12 00:40:00|8108.7|8104.7|8108.5|8104.5|8108.7|8104.7|8107.4|8103.4|0
1731372300000|2024-11-12 00:45:00|8108.6|8104.6|8108.8|8104.8|8108.9|8104.9|8107.7|8103.7|0
1731372600000|2024-11-12 00:50:00|8108.9|8104.9|8108.2|8104.2|8108.9|8104.9|8106.8|8102.8|0
1731372900000|2024-11-12 00:55:00|8108.3|8104.3|8108.7|8104.7|8108.7|8104.7|8107.1|8103.1|0
1731373200000|2024-11-12 01:00:00|8108.3|8104.3|8108.8|8105.8|8110.3|8107.3|8105.8|8102.8|64
1731373500000|2024-11-12 01:05:00|8109.3|8106.3|8108.5|8105.5|8110.5|8107.5|8108.5|8105.5|24
1731373800000|2024-11-12 01:10:00|8108.8|8105.8|8108.5|8105.5|8110.8|8107.8|8108.5|8105.5|20
1731374100000|2024-11-12 01:15:00|8108.3|8105.3|8108.3|8105.3|8108.8|8105.8|8107.3|8104.3|18
1731374400000|2024-11-12 01:20:00|8108.8|8105.8|8108|8105|8108.8|8105.8|8106.3|8103.3|19
1731374700000|2024-11-12 01:25:00|8107.8|8104.8|8104.3|8101.3|8107.8|8104.8|8104.3|8101.3|18
1731375000000|2024-11-12 01:30:00|8105.3|8102.3|8107|8104|8107.3|8104.3|8104.8|8101.8|24
1731375300000|2024-11-12 01:35:00|8106.5|8103.5|8107.5|8104.5|8107.8|8104.8|8105.5|8102.5|2
1731375600000|2024-11-12 01:40:00|8108.3|8105.3|8110.5|8107.5|8111|8108|8106.5|8103.5|1
1731375900000|2024-11-12 01:45:00|8110.8|8107.8|8114.3|8111.3|8115|8112|8110.5|8107.5|13
1731376200000|2024-11-12 01:50:00|8114.5|8111.5|8112.8|8109.8|8116|8113|8112.8|8109.8|22
1731376500000|2024-11-12 01:55:00|8112.5|8109.5|8112|8109|8112.5|8109.5|8110.5|8107.5|9
1731376800000|2024-11-12 02:00:00|8111.8|8108.8|8109.8|8106.8|8112.8|8109.8|8108|8105|21
1731377100000|2024-11-12 02:05:00|8110.3|8107.3|8112.3|8109.3|8112.3|8109.3|8109.5|8106.5|5
1731377400000|2024-11-12 02:10:00|8112|8109|8110.3|8107.3|8112|8109|8109.3|8106.3|5
1731377700000|2024-11-12 02:15:00|8110|8107|8109.5|8106.5|8110.3|8107.3|8108.8|8105.8|32
1731378000000|2024-11-12 02:20:00|8109.3|8106.3|8107|8104|8109.3|8106.3|8107|8104|8
1731378300000|2024-11-12 02:25:00|8106.5|8103.5|8106|8103|8108.3|8105.3|8106|8103|6
1731378600000|2024-11-12 02:30:00|8106.5|8103.5|8105.3|8102.3|8107.3|8104.3|8104.5|8101.5|8
1731378900000|2024-11-12 02:35:00|8105.5|8102.5|8102.8|8099.8|8105.5|8102.5|8102.8|8099.8|7
1731379200000|2024-11-12 02:40:00|8103|8100|8103|8100|8104.3|8101.3|8101|8098|14
1731379500000|2024-11-12 02:45:00|8102.5|8099.5|8097|8094|8103.5|8100.5|8096.8|8093.8|29
1731379800000|2024-11-12 02:50:00|8096.8|8093.8|8097.3|8094.3|8098.3|8095.3|8096.3|8093.3|29
1731380100000|2024-11-12 02:55:00|8098|8095|8098.3|8095.3|8098.5|8095.5|8097|8094|9
1731380400000|2024-11-12 03:00:00|8098.5|8095.5|8102.5|8099.5|8102.8|8099.8|8097.3|8094.3|14
1731380700000|2024-11-12 03:05:00|8102.8|8099.8|8102|8099|8102.8|8099.8|8102|8099|5
1731381000000|2024-11-12 03:10:00|8102.3|8099.3|8103.3|8100.3|8103.5|8100.5|8102|8099|16
1731381300000|2024-11-12 03:15:00|8103|8100|8101.8|8098.8|8104.8|8101.8|8101.8|8098.8|11
1731381600000|2024-11-12 03:20:00|8102|8099|8104|8101|8105.3|8102.3|8101.8|8098.8|16
1731381900000|2024-11-12 03:25:00|8105|8102|8107|8104|8107.8|8104.8|8105|8102|16
1731382200000|2024-11-12 03:30:00|8107.3|8104.3|8108|8105|8108.3|8105.3|8106.5|8103.5|6
1731382500000|2024-11-12 03:35:00|8107.3|8104.3|8105.5|8102.5|8107.5|8104.5|8103.8|8100.8|13
1731382800000|2024-11-12 03:40:00|8104.8|8101.8|8106.5|8103.5|8107.3|8104.3|8104.5|8101.5|9
1731383100000|2024-11-12 03:45:00|8106.8|8103.8|8104.5|8101.5|8107|8104|8104.5|8101.5|5
1731383400000|2024-11-12 03:50:00|8105|8102|8104.8|8101.8|8106|8103|8104.5|8101.5|7
1731383700000|2024-11-12 03:55:00|8105|8102|8102.5|8099.5|8105.8|8102.8|8102|8099|46
1731384000000|2024-11-12 04:00:00|8102.3|8099.3|8104.3|8101.3|8104.3|8101.3|8101.3|8098.3|12
1731384300000|2024-11-12 04:05:00|8103.8|8100.8|8101.3|8098.3|8103.8|8100.8|8101|8098|2
1731384600000|2024-11-12 04:10:00|8100.8|8097.8|8099|8096|8101.3|8098.3|8098|8095|2
1731384900000|2024-11-12 04:15:00|8099.3|8096.3|8100.3|8097.3|8100.3|8097.3|8099|8096|1
1731385200000|2024-11-12 04:20:00|8100.8|8097.8|8101.5|8098.5|8101.5|8098.5|8100|8097|3
1731385500000|2024-11-12 04:25:00|8101|8098|8103|8100|8103|8100|8100.8|8097.8|7
1731385800000|2024-11-12 04:30:00|8102.8|8099.8|8102.8|8099.8|8103.8|8100.8|8102|8099|1
1731386100000|2024-11-12 04:35:00|8103|8100|8102.8|8099.8|8103.5|8100.5|8101.5|8098.5|8
1731386400000|2024-11-12 04:40:00|8102.3|8099.3|8102.3|8099.3|8104|8101|8102|8099|4
1731386700000|2024-11-12 04:45:00|8101.8|8098.8|8103.3|8100.3|8103.5|8100.5|8101.8|8098.8|3
1731387000000|2024-11-12 04:50:00|8103|8100|8104.3|8101.3|8104.5|8101.5|8103|8100|8
1731387300000|2024-11-12 04:55:00|8104.8|8101.8|8105.8|8102.8|8106.8|8103.8|8104.5|8101.5|43
1731387600000|2024-11-12 05:00:00|8105.5|8102.5|8102.8|8099.8|8105.8|8102.8|8102.8|8099.8|10
1731387900000|2024-11-12 05:05:00|8102.5|8099.5|8100.8|8097.8|8103.3|8100.3|8099.5|8096.5|22
1731388200000|2024-11-12 05:10:00|8100.5|8097.5|8101.5|8098.5|8101.5|8098.5|8098.8|8095.8|13
1731388500000|2024-11-12 05:15:00|8101|8098|8096|8093|8101|8098|8095.8|8092.8|9
1731388800000|2024-11-12 05:20:00|8095.8|8092.8|8097|8094|8097|8094|8095|8092|23
1731389100000|2024-11-12 05:25:00|8096.5|8093.5|8094|8091|8097|8094|8093.8|8090.8|7
1731389400000|2024-11-12 05:30:00|8093.8|8090.8|8089.5|8086.5|8094|8091|8089.3|8086.3|37
1731389700000|2024-11-12 05:35:00|8089|8086|8089|8086|8091|8088|8087|8084|47
1731390000000|2024-11-12 05:40:00|8089.3|8086.3|8085.8|8082.8|8089.5|8086.5|8085.8|8082.8|6
1731390300000|2024-11-12 05:45:00|8086|8083|8086.3|8083.3|8087.3|8084.3|8085.8|8082.8|14
1731390600000|2024-11-12 05:50:00|8087|8084|8085.3|8082.3|8087.8|8084.8|8084.8|8081.8|49
1731390900000|2024-11-12 05:55:00|8085|8082|8085|8082|8085.5|8082.5|8082.5|8079.5|64
1731391200000|2024-11-12 06:00:00|8084.5|8081.5|8082|8079|8084.5|8081.5|8082|8079|16
1731391500000|2024-11-12 06:05:00|8082.5|8079.5|8085.3|8082.3|8086.5|8083.5|8082.5|8079.5|31
1731391800000|2024-11-12 06:10:00|8085.5|8082.5|8086.3|8083.3|8088|8085|8085.5|8082.5|11
1731392100000|2024-11-12 06:15:00|8086|8083|8083.3|8080.3|8086.3|8083.3|8083|8080|9
1731392400000|2024-11-12 06:20:00|8083.5|8080.5|8085.5|8082.5|8086.3|8083.3|8083.3|8080.3|26
1731392700000|2024-11-12 06:25:00|8084.8|8081.8|8086|8083|8086.3|8083.3|8084.5|8081.5|28
1731393000000|2024-11-12 06:30:00|8086.3|8083.3|8084.8|8081.8|8087.8|8084.8|8084.5|8081.5|34
1731393300000|2024-11-12 06:35:00|8085|8082|8084|8081|8086.3|8083.3|8083.5|8080.5|34
1731393600000|2024-11-12 06:40:00|8084.3|8081.3|8083.3|8080.3|8084.8|8081.8|8080.5|8077.5|96
1731393900000|2024-11-12 06:45:00|8082.8|8079.8|8085.5|8082.5|8085.8|8082.8|8082.5|8079.5|71
1731394200000|2024-11-12 06:50:00|8084.8|8081.8|8082.5|8079.5|8088.5|8085.5|8080.5|8077.5|211
1731394500000|2024-11-12 06:55:00|8082.3|8079.3|8080.5|8077.5|8082.3|8079.3|8079.5|8076.5|54
1731394800000|2024-11-12 07:00:00|8078.5|8075.5|8086|8084|8086|8084|8076.3|8074.3|315
1731395100000|2024-11-12 07:05:00|8085.8|8083.8|8085.8|8083.8|8090.3|8088.3|8082.8|8080.8|237
1731395400000|2024-11-12 07:10:00|8086|8084|8091.5|8089.5|8092.3|8090.3|8086|8084|172
1731395700000|2024-11-12 07:15:00|8092.3|8090.3|8089|8087|8094.3|8092.3|8089|8087|224
1731396000000|2024-11-12 07:20:00|8088|8086|8093|8091|8094|8092|8086.8|8084.8|348
1731396300000|2024-11-12 07:25:00|8093.3|8091.3|8090.5|8088.5|8093.3|8091.3|8087.5|8085.5|166
1731396600000|2024-11-12 07:30:00|8090.8|8088.8|8095|8093|8095.5|8093.5|8089.5|8087.5|222
1731396900000|2024-11-12 07:35:00|8094.8|8092.8|8092|8090|8094.8|8092.8|8091.8|8089.8|138
1731397200000|2024-11-12 07:40:00|8091.8|8089.8|8093.5|8091.5|8093.8|8091.8|8088.8|8086.8|140
1731397500000|2024-11-12 07:45:00|8093.3|8091.3|8092.5|8090.5|8093.3|8091.3|8090|8088|74
1731397800000|2024-11-12 07:50:00|8092.3|8090.3|8096|8094|8097.5|8095.5|8092|8090|138
1731398100000|2024-11-12 07:55:00|8095.8|8093.8|8101|8099|8101|8099|8092|8090|312
1731398400000|2024-11-12 08:00:00|8100.5|8099.5|8080.5|8079.5|8103.3|8102.3|8080|8079|2361
1731398700000|2024-11-12 08:05:00|8080|8079|8090|8089|8090.3|8089.3|8075.5|8074.5|1026
1731399000000|2024-11-12 08:10:00|8089.8|8088.8|8080|8079|8094.5|8093.5|8080|8079|883
1731399300000|2024-11-12 08:15:00|8079.8|8078.8|8077.8|8076.8|8084.5|8083.5|8076.8|8075.8|682
1731399600000|2024-11-12 08:20:00|8077.3|8076.3|8079.5|8078.5|8080.5|8079.5|8074|8073|519
1731399900000|2024-11-12 08:25:00|8079|8078|8071|8070|8079.3|8078.3|8071|8070|714
1731400200000|2024-11-12 08:30:00|8070.8|8069.8|8068.5|8067.5|8075.8|8074.8|8061.8|8060.8|987
1731400500000|2024-11-12 08:35:00|8068.3|8067.3|8069|8068|8069.3|8068.3|8062.8|8061.8|748
1731400800000|2024-11-12 08:40:00|8068.8|8067.8|8059.8|8058.8|8071|8070|8058.8|8057.8|708
1731401100000|2024-11-12 08:45:00|8060|8059|8062.3|8061.3|8062.3|8061.3|8055.3|8054.3|595
1731401400000|2024-11-12 08:50:00|8062|8061|8072.8|8071.8|8074.8|8073.8|8060.3|8059.3|549
1731401700000|2024-11-12 08:55:00|8073|8072|8063|8062|8073|8072|8063|8062|426
1731402000000|2024-11-12 09:00:00|8062.8|8061.8|8071|8070|8072.5|8071.5|8062.8|8061.8|545
1731402300000|2024-11-12 09:05:00|8071.3|8070.3|8060.5|8059.5|8071.5|8070.5|8060.3|8059.3|486
1731402600000|2024-11-12 09:10:00|8061.3|8060.3|8068|8067|8068.8|8067.8|8060.3|8059.3|534
1731402900000|2024-11-12 09:15:00|8068.3|8067.3|8069|8068|8071|8070|8067|8066|429
1731403200000|2024-11-12 09:20:00|8069.3|8068.3|8071|8070|8075.5|8074.5|8068.3|8067.3|347
1731403500000|2024-11-12 09:25:00|8071.3|8070.3|8069|8068|8074.3|8073.3|8068|8067|818
1731403800000|2024-11-12 09:30:00|8068.8|8067.8|8073|8072|8074.8|8073.8|8066.5|8065.5|319
1731404100000|2024-11-12 09:35:00|8073.3|8072.3|8068.5|8067.5|8074.8|8073.8|8068.3|8067.3|271
1731404400000|2024-11-12 09:40:00|8068.8|8067.8|8065|8064|8069.3|8068.3|8062.8|8061.8|328
1731404700000|2024-11-12 09:45:00|8064.8|8063.8|8056.8|8055.8|8067.3|8066.3|8056.3|8055.3|306
1731405000000|2024-11-12 09:50:00|8058|8057|8055.5|8054.5|8059.8|8058.8|8054|8053|523
1731405300000|2024-11-12 09:55:00|8055.3|8054.3|8055.3|8054.3|8056|8055|8052|8051|373
1731405600000|2024-11-12 10:00:00|8055|8054|8050.8|8049.8|8056|8055|8050.3|8049.3|488
1731405900000|2024-11-12 10:05:00|8051|8050|8047.8|8046.8|8052|8051|8045|8044|586
1731406200000|2024-11-12 10:10:00|8048.3|8047.3|8053.3|8052.3|8054.8|8053.8|8047.3|8046.3|387
1731406500000|2024-11-12 10:15:00|8052.8|8051.8|8048.8|8047.8|8052.8|8051.8|8045.5|8044.5|378
1731406800000|2024-11-12 10:20:00|8048.5|8047.5|8046|8045|8049.3|8048.3|8043|8042|280
1731407100000|2024-11-12 10:25:00|8046.3|8045.3|8051|8050|8051.5|8050.5|8043.8|8042.8|566
1731407400000|2024-11-12 10:30:00|8050.3|8049.3|8040.5|8039.5|8051.3|8050.3|8040.3|8039.3|432
1731407700000|2024-11-12 10:35:00|8040.3|8039.3|8041.8|8040.8|8045.3|8044.3|8039.3|8038.3|346
1731408000000|2024-11-12 10:40:00|8041.5|8040.5|8044.3|8043.3|8045|8044|8038.8|8037.8|397
1731408300000|2024-11-12 10:45:00|8043.8|8042.8|8043.8|8042.8|8046.8|8045.8|8042.5|8041.5|277
1731408600000|2024-11-12 10:50:00|8044|8043|8047.8|8046.8|8049.8|8048.8|8043.5|8042.5|388
1731408900000|2024-11-12 10:55:00|8047.5|8046.5|8047|8046|8048.3|8047.3|8043.8|8042.8|215
1731409200000|2024-11-12 11:00:00|8047.3|8046.3|8049|8048|8053.3|8052.3|8046.8|8045.8|456
1731409500000|2024-11-12 11:05:00|8048.8|8047.8|8045.5|8044.5|8049.3|8048.3|8043|8042|261
1731409800000|2024-11-12 11:10:00|8045.3|8044.3|8050.8|8049.8|8051|8050|8044.5|8043.5|278
1731410100000|2024-11-12 11:15:00|8051|8050|8049|8048|8051.3|8050.3|8048|8047|250
1731410400000|2024-11-12 11:20:00|8048.8|8047.8|8047.5|8046.5|8050.8|8049.8|8046|8045|188
1731410700000|2024-11-12 11:25:00|8047.3|8046.3|8050.3|8049.3|8050.8|8049.8|8046.8|8045.8|206
1731411000000|2024-11-12 11:30:00|8050|8049|8048.3|8047.3|8050|8049|8046.8|8045.8|215
1731411300000|2024-11-12 11:35:00|8048|8047|8049.8|8048.8|8050.3|8049.3|8046|8045|213
1731411600000|2024-11-12 11:40:00|8049.5|8048.5|8047.5|8046.5|8051.3|8050.3|8046.8|8045.8|228
1731411900000|2024-11-12 11:45:00|8047.3|8046.3|8042.5|8041.5|8048.3|8047.3|8041|8040|356
1731412200000|2024-11-12 11:50:00|8042.3|8041.3|8042.3|8041.3|8045|8044|8041.5|8040.5|147
1731412500000|2024-11-12 11:55:00|8042.5|8041.5|8049|8048|8049.8|8048.8|8041.8|8040.8|447
1731412800000|2024-11-12 12:00:00|8048.8|8047.8|8046.3|8045.3|8051.3|8050.3|8043.8|8042.8|503
1731413100000|2024-11-12 12:05:00|8046|8045|8046.5|8045.5|8047|8046|8044|8043|374
1731413400000|2024-11-12 12:10:00|8046.8|8045.8|8044.8|8043.8|8047.8|8046.8|8043.5|8042.5|332
1731413700000|2024-11-12 12:15:00|8045.3|8044.3|8046.8|8045.8|8047.3|8046.3|8041.8|8040.8|324
1731414000000|2024-11-12 12:20:00|8046.5|8045.5|8048|8047|8049|8048|8043.3|8042.3|311
1731414300000|2024-11-12 12:25:00|8047.8|8046.8|8046|8045|8049|8048|8045.5|8044.5|228
1731414600000|2024-11-12 12:30:00|8046.8|8045.8|8046.3|8045.3|8047.5|8046.5|8042.8|8041.8|258
1731414900000|2024-11-12 12:35:00|8046.8|8045.8|8049.3|8048.3|8050.5|8049.5|8046.8|8045.8|443
1731415200000|2024-11-12 12:40:00|8049.1|8048.1|8049.6|8048.6|8050.6|8049.6|8046.6|8045.6|384
1731415500000|2024-11-12 12:45:00|8049.3|8048.3|8052.3|8051.3|8055.1|8054.1|8049.1|8048.1|555
1731415800000|2024-11-12 12:50:00|8052.1|8051.1|8050.6|8049.6|8052.6|8051.6|8049.6|8048.6|235
1731416100000|2024-11-12 12:55:00|8050.3|8049.3|8050.3|8049.3|8051.6|8050.6|8048.1|8047.1|321
1731416400000|2024-11-12 13:00:00|8050.6|8049.6|8053.6|8052.6|8054.1|8053.1|8048.8|8047.8|356
1731416700000|2024-11-12 13:05:00|8053.3|8052.3|8050.3|8049.3|8054.1|8053.1|8048.8|8047.8|252
1731417000000|2024-11-12 13:10:00|8050.1|8049.1|8047.1|8046.1|8050.8|8049.8|8043.3|8042.3|283
1731417300000|2024-11-12 13:15:00|8047.3|8046.3|8050.3|8049.3|8051.6|8050.6|8046.8|8045.8|569
1731417600000|2024-11-12 13:20:00|8050.6|8049.6|8051.3|8050.3|8057.3|8056.3|8049.8|8048.8|726
1731417900000|2024-11-12 13:25:00|8050.8|8049.8|8045.8|8044.8|8052.1|8051.1|8044.3|8043.3|717
1731418200000|2024-11-12 13:30:00|8045.6|8044.6|8053.8|8052.8|8055.3|8054.3|8045.6|8044.6|336
1731418500000|2024-11-12 13:35:00|8053.6|8052.6|8057.3|8056.3|8060.6|8059.6|8053.6|8052.6|358
1731418800000|2024-11-12 13:40:00|8057.1|8056.1|8059.1|8058.1|8059.3|8058.3|8054.3|8053.3|234
1731419100000|2024-11-12 13:45:00|8058.8|8057.8|8062.8|8061.8|8063.6|8062.6|8058.1|8057.1|384
1731419400000|2024-11-12 13:50:00|8062.1|8061.1|8063.9|8062.9|8064.1|8063.1|8059.9|8058.9|357
1731419700000|2024-11-12 13:55:00|8064.1|8063.1|8062.9|8061.9|8065.1|8064.1|8062.6|8061.6|260
1731420000000|2024-11-12 14:00:00|8062.4|8061.4|8060.1|8059.1|8064.6|8063.6|8059.9|8058.9|299
1731420300000|2024-11-12 14:05:00|8059.9|8058.9|8059.9|8058.9|8060.1|8059.1|8055.6|8054.6|407
1731420600000|2024-11-12 14:10:00|8059.6|8058.6|8056.6|8055.6|8061.4|8060.4|8056.4|8055.4|255
1731420900000|2024-11-12 14:15:00|8056.4|8055.4|8052.4|8051.4|8057.6|8056.6|8052.4|8051.4|256
1731421200000|2024-11-12 14:20:00|8052.9|8051.9|8054.6|8053.6|8055.9|8054.9|8051.9|8050.9|655
1731421500000|2024-11-12 14:25:00|8054.9|8053.9|8052.4|8051.4|8056.4|8055.4|8051.9|8050.9|402
1731421800000|2024-11-12 14:30:00|8052.9|8051.9|8053.4|8052.4|8057.4|8056.4|8049.9|8048.9|696
1731422100000|2024-11-12 14:35:00|8052.9|8051.9|8053.6|8052.6|8062.6|8061.6|8052.9|8051.9|606
1731422400000|2024-11-12 14:40:00|8053.9|8052.9|8051.4|8050.4|8054.6|8053.6|8049.9|8048.9|512
1731422700000|2024-11-12 14:45:00|8050.9|8049.9|8050.6|8049.6|8051.6|8050.6|8046.9|8045.9|494
1731423000000|2024-11-12 14:50:00|8050.4|8049.4|8051.9|8050.9|8056.4|8055.4|8049.9|8048.9|864
1731423300000|2024-11-12 14:55:00|8051.6|8050.6|8047.4|8046.4|8053.4|8052.4|8043.9|8042.9|479
1731423600000|2024-11-12 15:00:00|8047.1|8046.1|8036.4|8035.4|8047.6|8046.6|8035.4|8034.4|793
1731423900000|2024-11-12 15:05:00|8036.9|8035.9|8038.9|8037.9|8041.9|8040.9|8033.4|8032.4|853
1731424200000|2024-11-12 15:10:00|8039|8038|8036|8035|8042.5|8041.5|8033.5|8032.5|951
1731424500000|2024-11-12 15:15:00|8036.2|8035.2|8025.5|8024.5|8036.5|8035.5|8025|8024|865
1731424800000|2024-11-12 15:20:00|8025.2|8024.2|8029|8028|8034|8033|8024|8023|848
1731425100000|2024-11-12 15:25:00|8028.7|8027.7|8028.2|8027.2|8033.2|8032.2|8028|8027|746
1731425400000|2024-11-12 15:30:00|8028|8027|8031.2|8030.2|8032|8031|8023.5|8022.5|669
1731425700000|2024-11-12 15:35:00|8031|8030|8032|8031|8034.7|8033.7|8028.7|8027.7|474
1731426000000|2024-11-12 15:40:00|8031.7|8030.7|8031.7|8030.7|8037.2|8036.2|8030|8029|804
1731426300000|2024-11-12 15:45:00|8032.2|8031.2|8031.2|8030.2|8034|8033|8030.2|8029.2|579
1731426600000|2024-11-12 15:50:00|8031.5|8030.5|8033.5|8032.5|8034|8033|8028.5|8027.5|517
1731426900000|2024-11-12 15:55:00|8033|8032|8032.5|8031.5|8035.2|8034.2|8032|8031|788
1731427200000|2024-11-12 16:00:00|8032|8031|8025.2|8024.2|8032.5|8031.5|8023.5|8022.5|772
1731427500000|2024-11-12 16:05:00|8025|8024|8022.7|8021.7|8026|8025|8021.2|8020.2|806
1731427800000|2024-11-12 16:10:00|8022.5|8021.5|8019.7|8018.7|8024|8023|8019.5|8018.5|856
1731428100000|2024-11-12 16:15:00|8019.5|8018.5|8023|8022|8024.5|8023.5|8019.5|8018.5|1110
1731428400000|2024-11-12 16:20:00|8022.5|8021.5|8019.5|8018.5|8022.5|8021.5|8019|8018|920
1731428700000|2024-11-12 16:25:00|8019.7|8018.7|8022.2|8020.2|8022.2|8021.2|8018.2|8017.2|3553
1731429000000|2024-11-12 16:30:00|8022|8020|8025.7|8023.7|8026.7|8024.7|8020|8018|5245
1731429300000|2024-11-12 16:35:00|8025.5|8023.5|8018.5|8016.5|8027|8025|8017|8015|2327
1731429600000|2024-11-12 16:40:00|8018.7|8016.7|8017.7|8015.7|8020.2|8018.2|8016.7|8014.7|974
1731429900000|2024-11-12 16:45:00|8017.5|8015.5|8015.5|8013.5|8019.5|8017.5|8014.5|8012.5|573
1731430200000|2024-11-12 16:50:00|8015.7|8013.7|8022.5|8020.5|8023.7|8021.7|8014.7|8012.7|604
1731430500000|2024-11-12 16:55:00|8022.2|8020.2|8018.5|8016.5|8023|8021|8017.5|8015.5|254
1731430800000|2024-11-12 17:00:00|8018.7|8016.7|8025|8023|8025|8023|8018.2|8016.2|259
1731431100000|2024-11-12 17:05:00|8025.7|8023.7|8025.7|8023.7|8026.2|8024.2|8022.5|8020.5|170
1731431400000|2024-11-12 17:10:00|8026|8024|8022.7|8020.7|8027|8025|8021.5|8019.5|356
1731431700000|2024-11-12 17:15:00|8022.5|8020.5|8022|8020|8022.7|8020.7|8019.7|8017.7|199
1731432000000|2024-11-12 17:20:00|8021.7|8019.7|8021.2|8019.2|8023|8021|8019.5|8017.5|276
1731432300000|2024-11-12 17:25:00|8021.5|8019.5|8022.2|8020.2|8024|8022|8020.7|8018.7|176
1731432600000|2024-11-12 17:30:00|8022|8020|8026|8024|8027|8025|8020.5|8018.5|174
1731432900000|2024-11-12 17:35:00|8025.5|8023.5|8029.5|8027.5|8030|8028|8025|8023|199
1731433200000|2024-11-12 17:40:00|8030|8028|8028|8026|8030|8028|8026|8024|369
1731433500000|2024-11-12 17:45:00|8028.5|8026.5|8021|8019|8028.5|8026.5|8021|8019|249
1731433800000|2024-11-12 17:50:00|8020.5|8018.5|8025|8023|8025|8023|8020.5|8018.5|206
1731434100000|2024-11-12 17:55:00|8024.7|8022.7|8015.5|8013.5|8024.7|8022.7|8012.7|8010.7|510
1731434400000|2024-11-12 18:00:00|8015.2|8013.2|8019|8017|8021|8019|8015|8013|245
1731434700000|2024-11-12 18:05:00|8019.2|8017.2|8021|8019|8021.5|8019.5|8017|8015|236
1731435000000|2024-11-12 18:10:00|8021.5|8019.5|8022|8020|8024|8022|8020.2|8018.2|355
1731435300000|2024-11-12 18:15:00|8022.5|8020.5|8025.7|8023.7|8026.5|8024.5|8022.2|8020.2|140
1731435600000|2024-11-12 18:20:00|8026|8024|8023|8021|8026.2|8024.2|8022|8020|151
1731435900000|2024-11-12 18:25:00|8022.7|8020.7|8027.5|8025.5|8028|8026|8022.2|8020.2|157
1731436200000|2024-11-12 18:30:00|8027|8025|8029.7|8027.7|8030|8028|8026.5|8024.5|209
1731436500000|2024-11-12 18:35:00|8029.5|8027.5|8030.2|8028.2|8032.5|8030.5|8029.2|8027.2|248
1731436800000|2024-11-12 18:40:00|8030|8028|8031.5|8029.5|8032|8030|8029|8027|84
1731437100000|2024-11-12 18:45:00|8031.7|8029.7|8031|8029|8031.7|8029.7|8029.7|8027.7|76
1731437400000|2024-11-12 18:50:00|8030.7|8028.7|8032.7|8030.7|8033.5|8031.5|8030.5|8028.5|84
1731437700000|2024-11-12 18:55:00|8032.5|8030.5|8034.5|8032.5|8036|8034|8032.5|8030.5|156
1731438000000|2024-11-12 19:00:00|8034.2|8032.2|8037.2|8035.2|8037.5|8035.5|8034.2|8032.2|158
1731438300000|2024-11-12 19:05:00|8037|8035|8039.7|8037.7|8040|8038|8036|8034|134
1731438600000|2024-11-12 19:10:00|8039.5|8037.5|8040|8038|8040|8038|8038.2|8036.2|82
1731438900000|2024-11-12 19:15:00|8039.5|8037.5|8042.5|8040.5|8042.5|8040.5|8039.5|8037.5|88
1731439200000|2024-11-12 19:20:00|8042.7|8040.7|8043.2|8041.2|8043.7|8041.7|8041.5|8039.5|118
1731439500000|2024-11-12 19:25:00|8043.5|8041.5|8042.7|8040.7|8044|8042|8041.7|8039.7|121
1731439800000|2024-11-12 19:30:00|8043|8041|8044|8042|8044.7|8042.7|8042.2|8040.2|98
1731440100000|2024-11-12 19:35:00|8044.5|8042.5|8043.7|8041.7|8046.5|8044.5|8043.5|8041.5|187
1731440400000|2024-11-12 19:40:00|8043.5|8041.5|8048|8046|8048.2|8046.2|8043|8041|115
1731440700000|2024-11-12 19:45:00|8048.2|8046.2|8044|8042|8048.2|8046.2|8043.7|8041.7|148
1731441000000|2024-11-12 19:50:00|8044.5|8042.5|8043.5|8041.5|8045.5|8043.5|8042.5|8040.5|93
1731441300000|2024-11-12 19:55:00|8044|8042|8044.2|8042.2|8045.5|8043.5|8043.7|8041.7|119
1731441600000|2024-11-12 20:00:00|8044|8042|8044.5|8042.5|8044.7|8042.7|8042.5|8040.5|104
1731441900000|2024-11-12 20:05:00|8044.2|8042.2|8045.5|8043.5|8046|8044|8043.5|8041.5|80
1731442200000|2024-11-12 20:10:00|8045.7|8043.7|8044.7|8042.7|8046|8044|8043.5|8041.5|115
1731442500000|2024-11-12 20:15:00|8044.5|8042.5|8044.5|8042.5|8046.2|8044.2|8041.5|8039.5|108
1731442800000|2024-11-12 20:20:00|8045|8043|8042|8040|8045|8043|8041|8039|86
1731443100000|2024-11-12 20:25:00|8042.5|8040.5|8041.7|8039.7|8042.7|8040.7|8040.2|8038.2|130
1731443400000|2024-11-12 20:30:00|8041.5|8039.5|8039|8037|8042.5|8040.5|8038.7|8036.7|187
1731443700000|2024-11-12 20:35:00|8038.7|8036.7|8040|8038|8041.5|8039.5|8037|8035|153
1731444000000|2024-11-12 20:40:00|8039.7|8037.7|8041.5|8039.5|8041.5|8039.5|8038.7|8036.7|91
1731444300000|2024-11-12 20:45:00|8041.2|8039.2|8042.2|8040.2|8042.5|8040.5|8040|8038|110
1731444600000|2024-11-12 20:50:00|8042|8040|8046.7|8044.7|8047.7|8045.7|8042|8040|560
1731444900000|2024-11-12 20:55:00|8046.5|8044.5|8044.6|8040.6|8047|8045|8041|8039|611
1731445200000|2024-11-12 21:00:00|8043.7|8039.7|8046|8042|8046.5|8042.5|8042.6|8038.6|0
1731445500000|2024-11-12 21:05:00|8045.9|8041.9|8046.5|8042.5|8046.6|8042.6|8045.4|8041.4|0
1731445800000|2024-11-12 21:10:00|8046.6|8042.6|8046.9|8042.9|8047.3|8043.3|8046.2|8042.2|0
1731446100000|2024-11-12 21:15:00|8047.3|8043.3|8046.6|8042.6|8047.3|8043.3|8046.6|8042.6|0
1731446400000|2024-11-12 21:20:00|8046.7|8042.7|8046.9|8042.9|8047.3|8043.3|8046.3|8042.3|0
1731446700000|2024-11-12 21:25:00|8046.8|8042.8|8046.7|8042.7|8046.9|8042.9|8046.7|8042.7|0
1731447000000|2024-11-12 21:30:00|8046.9|8042.9|8046.6|8042.6|8047.2|8043.2|8046.6|8042.6|0
1731447300000|2024-11-12 21:35:00|8046.7|8042.7|8044.9|8040.9|8046.7|8042.7|8044.7|8040.7|0
1731447600000|2024-11-12 21:40:00|8045|8041|8045.5|8041.5|8045.5|8041.5|8044.1|8040.1|0
1731447900000|2024-11-12 21:45:00|8045.4|8041.4|8045.6|8041.6|8045.6|8041.6|8044.9|8040.9|0
1731448200000|2024-11-12 21:50:00|8045.5|8041.5|8044.4|8040.4|8045.8|8041.8|8044.4|8040.4|0
1731448500000|2024-11-12 21:55:00|8044.3|8040.3|8043.4|8039.4|8044.4|8040.4|8042.9|8038.9|0
1731448800000|2024-11-12 22:00:00|8043.5|8039.5|8043.4|8039.4|8044|8040|8043.1|8039.1|0
1731449100000|2024-11-12 22:05:00|8043.5|8039.5|8043.7|8039.7|8044.4|8040.4|8043.5|8039.5|0
1731449400000|2024-11-12 22:10:00|8043.8|8039.8|8044.1|8040.1|8044.1|8040.1|8043.7|8039.7|0
1731449700000|2024-11-12 22:15:00|8044|8040|8044.4|8040.4|8044.6|8040.6|8044|8040|0
1731450000000|2024-11-12 22:20:00|8044.3|8040.3|8044|8040|8044.6|8040.6|8044|8040|0
1731450300000|2024-11-12 22:25:00|8043.9|8039.9|8045|8041|8045|8041|8043.7|8039.7|0
1731450600000|2024-11-12 22:30:00|8044.9|8040.9|8044.6|8040.6|8044.9|8040.9|8044.6|8040.6|0
1731450900000|2024-11-12 22:35:00|8044.7|8040.7|8044.4|8040.4|8044.7|8040.7|8044.2|8040.2|0
1731451200000|2024-11-12 22:40:00|8044.3|8040.3|8043.9|8039.9|8044.7|8040.7|8043.9|8039.9|0
1731451500000|2024-11-12 22:45:00|8044|8040|8044|8040|8044.2|8040.2|8043.9|8039.9|0
1731451800000|2024-11-12 22:50:00|8043.9|8039.9|8044.1|8040.1|8044.3|8040.3|8043.9|8039.9|0
1731452100000|2024-11-12 22:55:00|8044.2|8040.2|8044|8040|8044.3|8040.3|8043.8|8039.8|0
1731452400000|2024-11-12 23:00:00|8044.4|8040.4|8041.1|8037.1|8045.7|8041.7|8040.8|8036.8|0
1731452700000|2024-11-12 23:05:00|8041.2|8037.2|8041.6|8037.6|8041.6|8037.6|8040.2|8036.2|0
1731453000000|2024-11-12 23:10:00|8041.5|8037.5|8040.4|8036.4|8041.5|8037.5|8038.8|8034.8|0
1731453300000|2024-11-12 23:15:00|8040.5|8036.5|8040.6|8036.6|8041.1|8037.1|8039.7|8035.7|0
1731453600000|2024-11-12 23:20:00|8040.7|8036.7|8039.1|8035.1|8041.7|8037.7|8038.7|8034.7|0
1731453900000|2024-11-12 23:25:00|8039.2|8035.2|8037.9|8033.9|8039.5|8035.5|8037.2|8033.2|0
1731454200000|2024-11-12 23:30:00|8037.8|8033.8|8038.5|8034.5|8038.9|8034.9|8037.5|8033.5|0
1731454500000|2024-11-12 23:35:00|8038.6|8034.6|8038.9|8034.9|8039.2|8035.2|8037.5|8033.5|0
1731454800000|2024-11-12 23:40:00|8039|8035|8039.9|8035.9|8040|8036|8039|8035|0
1731455100000|2024-11-12 23:45:00|8039.8|8035.8|8039.9|8035.9|8040.3|8036.3|8039.2|8035.2|0
1731455400000|2024-11-12 23:50:00|8039.8|8035.8|8040.4|8036.4|8040.6|8036.6|8038.8|8034.8|0
1731455700000|2024-11-12 23:55:00|8040.3|8036.3|8041|8037|8041.4|8037.4|8040.2|8036.2|0
1731456000000|2024-11-13 00:00:00|8041.1|8037.1|8040|8036|8041.7|8037.7|8039.6|8035.6|0
1731456300000|2024-11-13 00:05:00|8040.2|8036.2|8038.5|8034.5|8040.2|8036.2|8038.5|8034.5|0
1731456600000|2024-11-13 00:10:00|8038.6|8034.6|8039.2|8035.2|8039.8|8035.8|8038.3|8034.3|0
1731456900000|2024-11-13 00:15:00|8039.4|8035.4|8033.3|8029.3|8039.4|8035.4|8032.4|8028.4|0
1731457200000|2024-11-13 00:20:00|8033.8|8029.8|8035|8031|8035|8031|8033.7|8029.7|0
1731457500000|2024-11-13 00:25:00|8033.6|8029.6|8034.9|8030.9|8035|8031|8033.1|8029.1|0
1731457800000|2024-11-13 00:30:00|8035|8031|8037.1|8033.1|8037.1|8033.1|8034.9|8030.9|0
1731458100000|2024-11-13 00:35:00|8036.6|8032.6|8035|8031|8037.1|8033.1|8033.5|8029.5|0
1731458400000|2024-11-13 00:40:00|8034.6|8030.6|8036.2|8032.2|8036.3|8032.3|8034.1|8030.1|0
1731458700000|2024-11-13 00:45:00|8036.3|8032.3|8036.1|8032.1|8037.2|8033.2|8035.5|8031.5|0
1731459000000|2024-11-13 00:50:00|8035.6|8031.6|8035.8|8031.8|8037.9|8033.9|8035.1|8031.1|0
1731459300000|2024-11-13 00:55:00|8035.7|8031.7|8035.1|8031.1|8036.4|8032.4|8035.1|8031.1|0
1731459600000|2024-11-13 01:00:00|8035.2|8031.2|8035.7|8032.7|8039.7|8036.7|8032.5|8029.5|71
1731459900000|2024-11-13 01:05:00|8035.5|8032.5|8039.7|8036.7|8040|8037|8034.5|8031.5|54
1731460200000|2024-11-13 01:10:00|8039.5|8036.5|8037.7|8034.7|8039.7|8036.7|8036.2|8033.2|28
1731460500000|2024-11-13 01:15:00|8038|8035|8042.7|8039.7|8043.7|8040.7|8037.7|8034.7|18
1731460800000|2024-11-13 01:20:00|8043|8040|8043.5|8040.5|8043.7|8040.7|8042|8039|3
1731461100000|2024-11-13 01:25:00|8043.7|8040.7|8046.2|8043.2|8046.2|8043.2|8043|8040|11
1731461400000|2024-11-13 01:30:00|8046.5|8043.5|8045.2|8042.2|8047.2|8044.2|8042.2|8039.2|26
1731461700000|2024-11-13 01:35:00|8045|8042|8042|8039|8046.7|8043.7|8041|8038|15
1731462000000|2024-11-13 01:40:00|8041.7|8038.7|8039.2|8036.2|8043|8040|8037|8034|21
1731462300000|2024-11-13 01:45:00|8039|8036|8042.2|8039.2|8043|8040|8038.2|8035.2|2
1731462600000|2024-11-13 01:50:00|8042.5|8039.5|8045.7|8042.7|8046|8043|8042|8039|25
1731462900000|2024-11-13 01:55:00|8045.2|8042.2|8045|8042|8046|8043|8043.5|8040.5|20
1731463200000|2024-11-13 02:00:00|8044.7|8041.7|8048|8045|8048|8045|8043.5|8040.5|51
1731463500000|2024-11-13 02:05:00|8048.5|8045.5|8050|8047|8050.5|8047.5|8046.2|8043.2|9
1731463800000|2024-11-13 02:10:00|8050.2|8047.2|8053|8050|8053.5|8050.5|8049.7|8046.7|16
1731464100000|2024-11-13 02:15:00|8053.2|8050.2|8053|8050|8054.5|8051.5|8052.5|8049.5|8
1731464400000|2024-11-13 02:20:00|8053.2|8050.2|8051|8048|8054.2|8051.2|8050|8047|12
1731464700000|2024-11-13 02:25:00|8051.5|8048.5|8049|8046|8053|8050|8049|8046|4
1731465000000|2024-11-13 02:30:00|8049.5|8046.5|8048.2|8045.2|8051|8048|8046.7|8043.7|12
1731465300000|2024-11-13 02:35:00|8048|8045|8050|8047|8051|8048|8047.5|8044.5|23
1731465600000|2024-11-13 02:40:00|8050.2|8047.2|8050.2|8047.2|8052.7|8049.7|8049.7|8046.7|10
1731465900000|2024-11-13 02:45:00|8050|8047|8054.2|8051.2|8054.2|8051.2|8048.5|8045.5|29
1731466200000|2024-11-13 02:50:00|8054.7|8051.7|8058|8055|8058.2|8055.2|8054.7|8051.7|37
1731466500000|2024-11-13 02:55:00|8057.7|8054.7|8057.2|8054.2|8058|8055|8056.5|8053.5|16
1731466800000|2024-11-13 03:00:00|8056.7|8053.7|8057.5|8054.5|8060|8057|8056|8053|31
1731467100000|2024-11-13 03:05:00|8056.7|8053.7|8058.2|8055.2|8059.7|8056.7|8055.5|8052.5|26
1731467400000|2024-11-13 03:10:00|8058.5|8055.5|8057.2|8054.2|8060.2|8057.2|8057.2|8054.2|11
1731467700000|2024-11-13 03:15:00|8058.5|8055.5|8058|8055|8059.5|8056.5|8057.5|8054.5|16
1731468000000|2024-11-13 03:20:00|8057.5|8054.5|8057.5|8054.5|8059|8056|8057.2|8054.2|13
1731468300000|2024-11-13 03:25:00|8055.5|8052.5|8057.7|8054.7|8057.7|8054.7|8055.5|8052.5|27
1731468600000|2024-11-13 03:30:00|8058|8055|8057|8054|8058.2|8055.2|8056.5|8053.5|9
1731468900000|2024-11-13 03:35:00|8057.2|8054.2|8057.7|8054.7|8058|8055|8056.5|8053.5|16
1731469200000|2024-11-13 03:40:00|8057.5|8054.5|8058.2|8055.2|8058.7|8055.7|8056.7|8053.7|30
1731469500000|2024-11-13 03:45:00|8057.2|8054.2|8058.2|8055.2|8058.5|8055.5|8056.7|8053.7|35
1731469800000|2024-11-13 03:50:00|8058.5|8055.5|8055.2|8052.2|8059.7|8056.7|8055|8052|45
1731470100000|2024-11-13 03:55:00|8054.5|8051.5|8052.2|8049.2|8054.7|8051.7|8050.7|8047.7|24
1731470400000|2024-11-13 04:00:00|8051.7|8048.7|8051.7|8048.7|8053|8050|8050.7|8047.7|15
1731470700000|2024-11-13 04:05:00|8052|8049|8051.7|8048.7|8053.2|8050.2|8049.7|8046.7|17
1731471000000|2024-11-13 04:10:00|8050.2|8047.2|8049.7|8046.7|8050.7|8047.7|8048.7|8045.7|8
1731471300000|2024-11-13 04:15:00|8050.2|8047.2|8049.2|8046.2|8050.2|8047.2|8047.5|8044.5|31
1731471600000|2024-11-13 04:20:00|8049.7|8046.7|8050.7|8047.7|8051.5|8048.5|8048.2|8045.2|25
1731471900000|2024-11-13 04:25:00|8051|8048|8051.2|8048.2|8052|8049|8049.5|8046.5|19
1731472200000|2024-11-13 04:30:00|8050.7|8047.7|8050.2|8047.2|8053|8050|8049.2|8046.2|21
1731472500000|2024-11-13 04:35:00|8050.5|8047.5|8049|8046|8051.7|8048.7|8049|8046|3
1731472800000|2024-11-13 04:40:00|8048.7|8045.7|8049|8046|8051|8048|8048.5|8045.5|13
1731473100000|2024-11-13 04:45:00|8048.5|8045.5|8049|8046|8050.5|8047.5|8047|8044|15
1731473400000|2024-11-13 04:50:00|8048.7|8045.7|8046|8043|8049.5|8046.5|8045.7|8042.7|9
1731473700000|2024-11-13 04:55:00|8046.2|8043.2|8049|8046|8049|8046|8045.7|8042.7|17
1731474000000|2024-11-13 05:00:00|8048.5|8045.5|8047.5|8044.5|8050.5|8047.5|8047|8044|14
1731474300000|2024-11-13 05:05:00|8048|8045|8052.5|8049.5|8053.5|8050.5|8048|8045|13
1731474600000|2024-11-13 05:10:00|8052.2|8049.2|8048|8045|8052.2|8049.2|8048|8045|14
1731474900000|2024-11-13 05:15:00|8048.2|8045.2|8045.7|8042.7|8048.5|8045.5|8045|8042|4
1731475200000|2024-11-13 05:20:00|8046|8043|8048.7|8045.7|8049.5|8046.5|8045.7|8042.7|2
1731475500000|2024-11-13 05:25:00|8049.2|8046.2|8045.2|8042.2|8049.7|8046.7|8045.2|8042.2|78
1731475800000|2024-11-13 05:30:00|8045|8042|8042.7|8039.7|8045|8042|8041.2|8038.2|41
1731476100000|2024-11-13 05:35:00|8042.2|8039.2|8041|8038|8042.2|8039.2|8039.5|8036.5|13
1731476400000|2024-11-13 05:40:00|8040.7|8037.7|8039.5|8036.5|8042.5|8039.5|8038.2|8035.2|34
1731476700000|2024-11-13 05:45:00|8040|8037|8041|8038|8042|8039|8040|8037|19
1731477000000|2024-11-13 05:50:00|8041.2|8038.2|8039|8036|8042|8039|8038.5|8035.5|10
1731477300000|2024-11-13 05:55:00|8038.7|8035.7|8040|8037|8041|8038|8038.7|8035.7|13
1731477600000|2024-11-13 06:00:00|8040.5|8037.5|8042|8039|8043.7|8040.7|8039.7|8036.7|45
1731477900000|2024-11-13 06:05:00|8042.2|8039.2|8040.5|8037.5|8043.2|8040.2|8040.2|8037.2|29
1731478200000|2024-11-13 06:10:00|8041.2|8038.2|8034.5|8031.5|8041.2|8038.2|8034|8031|92
1731478500000|2024-11-13 06:15:00|8034.2|8031.2|8035|8032|8037|8034|8030.5|8027.5|30
1731478800000|2024-11-13 06:20:00|8035.2|8032.2|8031.5|8028.5|8035.2|8032.2|8029.5|8026.5|71
1731479100000|2024-11-13 06:25:00|8031.2|8028.2|8031|8028|8034.2|8031.2|8031|8028|45
1731479400000|2024-11-13 06:30:00|8030.7|8027.7|8026.5|8023.5|8031.2|8028.2|8026.2|8023.2|87
1731479700000|2024-11-13 06:35:00|8026.7|8023.7|8023.5|8020.5|8027.2|8024.2|8023.5|8020.5|42
1731480000000|2024-11-13 06:40:00|8023.2|8020.2|8029.2|8026.2|8031.2|8028.2|8023.2|8020.2|39
1731480300000|2024-11-13 06:45:00|8029.7|8026.7|8030.5|8027.5|8032.5|8029.5|8029|8026|24
1731480600000|2024-11-13 06:50:00|8030.7|8027.7|8035|8032|8036.5|8033.5|8030.5|8027.5|34
1731480900000|2024-11-13 06:55:00|8034.7|8031.7|8029.5|8026.5|8035.5|8032.5|8029.5|8026.5|49
1731481200000|2024-11-13 07:00:00|8029.2|8026.2|8032.2|8030.2|8032.2|8030.2|8027.7|8025.2|158
1731481500000|2024-11-13 07:05:00|8032.5|8030.5|8030.2|8028.2|8036.2|8034.2|8028.7|8026.7|61
1731481800000|2024-11-13 07:10:00|8030.7|8028.7|8027.7|8025.7|8032.7|8030.7|8027|8025|77
1731482100000|2024-11-13 07:15:00|8028.7|8026.7|8034.7|8032.7|8034.7|8032.7|8028|8026|135
1731482400000|2024-11-13 07:20:00|8035|8033|8037|8035|8038|8036|8034.7|8032.7|119
1731482700000|2024-11-13 07:25:00|8036.2|8034.2|8040|8038|8040|8038|8036|8034|203
1731483000000|2024-11-13 07:30:00|8039.7|8037.7|8038.5|8036.5|8040.5|8038.5|8036.7|8034.7|282
1731483300000|2024-11-13 07:35:00|8038|8036|8044.7|8042.7|8044.7|8042.7|8038|8036|135
1731483600000|2024-11-13 07:40:00|8045|8043|8048.2|8046.2|8048.2|8046.2|8043.2|8041.2|460
1731483900000|2024-11-13 07:45:00|8047.7|8045.7|8047.7|8045.7|8050|8048|8044.2|8042.2|145
1731484200000|2024-11-13 07:50:00|8048.2|8046.2|8046.2|8044.2|8048.7|8046.7|8043.7|8041.7|189
1731484500000|2024-11-13 07:55:00|8045.5|8043.5|8035.7|8033.7|8045.7|8043.7|8034.7|8032.7|706
1731484800000|2024-11-13 08:00:00|8035.2|8034.2|8032.7|8031.7|8037.5|8036.5|8027.5|8026.5|2143
1731485100000|2024-11-13 08:05:00|8031.7|8030.7|8032.7|8031.7|8041|8040|8031|8030|1201
1731485400000|2024-11-13 08:10:00|8032.2|8031.2|8032.7|8031.7|8035.5|8034.5|8027.7|8026.7|838
1731485700000|2024-11-13 08:15:00|8032|8031|8034.5|8033.5|8037|8036|8029.7|8028.7|504
1731486000000|2024-11-13 08:20:00|8034.2|8033.2|8033.2|8032.2|8035.5|8034.5|8030.2|8029.2|456
1731486300000|2024-11-13 08:25:00|8032.7|8031.7|8030.7|8029.7|8036.2|8035.2|8029.5|8028.5|299
1731486600000|2024-11-13 08:30:00|8030.5|8029.5|8035|8034|8036.5|8035.5|8027.5|8026.5|487
1731486900000|2024-11-13 08:35:00|8034.7|8033.7|8040.2|8039.2|8040.7|8039.7|8032.7|8031.7|481
1731487200000|2024-11-13 08:40:00|8040|8039|8033.2|8032.2|8040|8039|8032|8031|359
1731487500000|2024-11-13 08:45:00|8033|8032|8031.2|8030.2|8035|8034|8029.7|8028.7|461
1731487800000|2024-11-13 08:50:00|8031.7|8030.7|8040.5|8039.5|8041.2|8040.2|8031.7|8030.7|355
1731488100000|2024-11-13 08:55:00|8039.7|8038.7|8043.5|8042.5|8047.2|8046.2|8039.7|8038.7|312
1731488400000|2024-11-13 09:00:00|8043.2|8042.2|8040|8039|8044|8043|8037.7|8036.7|326
1731488700000|2024-11-13 09:05:00|8039.7|8038.7|8048|8047|8048|8047|8039.7|8038.7|318
1731489000000|2024-11-13 09:10:00|8048.2|8047.2|8055.7|8054.7|8056|8055|8048.2|8047.2|464
1731489300000|2024-11-13 09:15:00|8054.5|8053.5|8053.7|8052.7|8057.5|8056.5|8053|8052|742
1731489600000|2024-11-13 09:20:00|8053.5|8052.5|8051.2|8050.2|8054.7|8053.7|8049.5|8048.5|248
1731489900000|2024-11-13 09:25:00|8050.7|8049.7|8050.5|8049.5|8054|8053|8049.7|8048.7|236
1731490200000|2024-11-13 09:30:00|8050.7|8049.7|8045.7|8044.7|8051.5|8050.5|8045.7|8044.7|247
1731490500000|2024-11-13 09:35:00|8046|8045|8047.7|8046.7|8048|8047|8044.2|8043.2|222
1731490800000|2024-11-13 09:40:00|8048.7|8047.7|8052.2|8051.2|8053.5|8052.5|8048.7|8047.7|176
1731491100000|2024-11-13 09:45:00|8052.5|8051.5|8054.7|8053.7|8056|8055|8050.7|8049.7|224
1731491400000|2024-11-13 09:50:00|8055|8054|8053.7|8052.7|8056|8055|8053.2|8052.2|178
1731491700000|2024-11-13 09:55:00|8053.5|8052.5|8052.2|8051.2|8054|8053|8049.5|8048.5|244
1731492000000|2024-11-13 10:00:00|8052.5|8051.5|8044.5|8043.5|8052.5|8051.5|8043.5|8042.5|207
1731492300000|2024-11-13 10:05:00|8044.2|8043.2|8040.5|8039.5|8045.7|8044.7|8039|8038|216
1731492600000|2024-11-13 10:10:00|8040.2|8039.2|8040.5|8039.5|8041.2|8040.2|8038.2|8037.2|250
1731492900000|2024-11-13 10:15:00|8040.2|8039.2|8036|8035|8041.2|8040.2|8036|8035|155
1731493200000|2024-11-13 10:20:00|8036.5|8035.5|8034|8033|8037|8036|8033.5|8032.5|206
1731493500000|2024-11-13 10:25:00|8033.5|8032.5|8035.5|8034.5|8036.3|8035.3|8032.2|8031.2|201
1731493800000|2024-11-13 10:30:00|8035|8034|8033.8|8032.8|8036|8035|8033.8|8032.8|119
1731494100000|2024-11-13 10:35:00|8033.3|8032.3|8032|8031|8033.3|8032.3|8029.3|8028.3|179
1731494400000|2024-11-13 10:40:00|8031.8|8030.8|8033|8032|8034.3|8033.3|8031.3|8030.3|205
1731494700000|2024-11-13 10:45:00|8032.8|8031.8|8033|8032|8033.3|8032.3|8029.8|8028.8|85
1731495000000|2024-11-13 10:50:00|8032.8|8031.8|8033|8032|8034.8|8033.8|8031.5|8030.5|111
1731495300000|2024-11-13 10:55:00|8033.3|8032.3|8033.8|8032.8|8034.3|8033.3|8032.3|8031.3|89
1731495600000|2024-11-13 11:00:00|8034.3|8033.3|8040.8|8039.8|8041.3|8040.3|8034.3|8033.3|159
1731495900000|2024-11-13 11:05:00|8040.5|8039.5|8037.8|8036.8|8040.8|8039.8|8036.8|8035.8|162
1731496200000|2024-11-13 11:10:00|8037.5|8036.5|8030.8|8029.8|8039.3|8038.3|8030.8|8029.8|141
1731496500000|2024-11-13 11:15:00|8031.3|8030.3|8032|8031|8032.3|8031.3|8029.8|8028.8|138
1731496800000|2024-11-13 11:20:00|8032.3|8031.3|8028.5|8027.5|8033.3|8032.3|8028.5|8027.5|127
1731497100000|2024-11-13 11:25:00|8028.3|8027.3|8028.3|8027.3|8029.8|8028.8|8027.8|8026.8|153
1731497400000|2024-11-13 11:30:00|8028|8027|8028|8027|8029.8|8028.8|8027.5|8026.5|256
1731497700000|2024-11-13 11:35:00|8028.3|8027.3|8025.5|8024.5|8029.3|8028.3|8024.5|8023.5|240
1731498000000|2024-11-13 11:40:00|8025.3|8024.3|8016.8|8015.8|8025.5|8024.5|8016.8|8015.8|168
1731498300000|2024-11-13 11:45:00|8017|8016|8015|8014|8019.8|8018.8|8015|8014|276
1731498600000|2024-11-13 11:50:00|8015.3|8014.3|8015.3|8014.3|8015.8|8014.8|8012.8|8011.8|369
1731498900000|2024-11-13 11:55:00|8015|8014|8012.5|8011.5|8015.5|8014.5|8012.5|8011.5|451
1731499200000|2024-11-13 12:00:00|8014|8013|8015|8014|8018.5|8017.5|8011.8|8010.8|328
1731499500000|2024-11-13 12:05:00|8014.8|8013.8|8012.8|8011.8|8016.8|8015.8|8012|8011|125
1731499800000|2024-11-13 12:10:00|8012.5|8011.5|8014|8013|8017|8016|8012.5|8011.5|220
1731500100000|2024-11-13 12:15:00|8014.3|8013.3|8018.5|8017.5|8018.8|8017.8|8013.3|8012.3|254
1731500400000|2024-11-13 12:20:00|8018.8|8017.8|8022.8|8021.8|8023.8|8022.8|8018.8|8017.8|289
1731500700000|2024-11-13 12:25:00|8022.5|8021.5|8022.5|8021.5|8024|8023|8019.3|8018.3|122
1731501000000|2024-11-13 12:30:00|8022.8|8021.8|8023|8022|8023.3|8022.3|8020.3|8019.3|260
1731501300000|2024-11-13 12:35:00|8022.8|8021.8|8014.8|8013.8|8022.8|8021.8|8014.8|8013.8|139
1731501600000|2024-11-13 12:40:00|8014.7|8013.7|8014.2|8013.2|8017.4|8016.4|8013.2|8012.2|254
1731501900000|2024-11-13 12:45:00|8013.9|8012.9|8010.9|8009.9|8016.2|8015.2|8007.4|8006.4|310
1731502200000|2024-11-13 12:50:00|8010.6|8009.6|8013.6|8012.6|8015.1|8014.1|8010.6|8009.6|342
1731502500000|2024-11-13 12:55:00|8013.4|8012.4|8012.6|8011.6|8015.6|8014.6|8011.1|8010.1|218
1731502800000|2024-11-13 13:00:00|8011.9|8010.9|8013.4|8012.4|8014.4|8013.4|8010.4|8009.4|195
1731503100000|2024-11-13 13:05:00|8013.1|8012.1|8010.1|8009.1|8013.9|8012.9|8009.9|8008.9|227
1731503400000|2024-11-13 13:10:00|8010.4|8009.4|8009.9|8008.9|8012.9|8011.9|8009.9|8008.9|299
1731503700000|2024-11-13 13:15:00|8009.4|8008.4|8008.4|8007.4|8011.4|8010.4|8007.1|8006.1|299
1731504000000|2024-11-13 13:20:00|8008.6|8007.6|8008.4|8007.4|8009.6|8008.6|8006.4|8005.4|421
1731504300000|2024-11-13 13:25:00|8007.9|8006.9|8007.4|8006.4|8008.1|8007.1|8005.6|8004.6|265
1731504600000|2024-11-13 13:30:00|8008.4|8007.4|8018.4|8017.4|8022.9|8021.9|8007.6|8006.6|984
1731504900000|2024-11-13 13:35:00|8018.1|8017.1|8021.9|8020.9|8023.9|8022.9|8017.6|8016.6|404
1731505200000|2024-11-13 13:40:00|8022.1|8021.1|8028.6|8027.6|8032.9|8031.9|8021.9|8020.9|599
1731505500000|2024-11-13 13:45:00|8028.9|8027.9|8026.1|8025.1|8030.4|8029.4|8022.9|8021.9|534
1731505800000|2024-11-13 13:50:00|8025.9|8024.9|8030.6|8029.6|8034.6|8033.6|8025.9|8024.9|356
1731506100000|2024-11-13 13:55:00|8030.4|8029.4|8027.6|8026.6|8031.9|8030.9|8025.4|8024.4|376
1731506400000|2024-11-13 14:00:00|8027.9|8026.9|8023.4|8022.4|8029.1|8028.1|8019.9|8018.9|356
1731506700000|2024-11-13 14:05:00|8023.1|8022.1|8020.4|8019.4|8024.9|8023.9|8019.9|8018.9|477
1731507000000|2024-11-13 14:10:00|8020.1|8019.1|8022.9|8021.9|8023.6|8022.6|8017.9|8016.9|337
1731507300000|2024-11-13 14:15:00|8023.1|8022.1|8022.4|8021.4|8023.6|8022.6|8019.9|8018.9|306
1731507600000|2024-11-13 14:20:00|8022.1|8021.1|8016.4|8015.4|8022.6|8021.6|8016.1|8015.1|304
1731507900000|2024-11-13 14:25:00|8016.9|8015.9|8023.1|8022.1|8024.4|8023.4|8013.6|8012.6|551
1731508200000|2024-11-13 14:30:00|8023.4|8022.4|8019.4|8018.4|8028.4|8027.4|8019.4|8018.4|987
1731508500000|2024-11-13 14:35:00|8018.6|8017.6|8017.1|8016.1|8019.4|8018.4|8013.9|8012.9|628
1731508800000|2024-11-13 14:40:00|8016.9|8015.9|8019.1|8018.1|8020.1|8019.1|8010.9|8009.9|377
1731509100000|2024-11-13 14:45:00|8019.4|8018.4|8010.9|8009.9|8019.4|8018.4|8010.9|8009.9|659
1731509400000|2024-11-13 14:50:00|8011.6|8010.6|8003.9|8002.9|8011.9|8010.9|7996.4|7995.4|1018
1731509700000|2024-11-13 14:55:00|8003.4|8002.4|8008.6|8007.6|8012.4|8011.4|8002.9|8001.9|643
1731510000000|2024-11-13 15:00:00|8008.4|8007.4|8005.9|8004.9|8011.6|8010.6|8005.4|8004.4|620
1731510300000|2024-11-13 15:05:00|8005.4|8004.4|8004.1|8003.1|8005.9|8004.9|7994.6|7993.6|715
1731510600000|2024-11-13 15:10:00|8004.8|8003.8|8004.3|8003.3|8011.3|8010.3|8004.1|8003.1|816
1731510900000|2024-11-13 15:15:00|8004.6|8003.6|8006.1|8005.1|8007.6|8006.6|8003.1|8002.1|461
1731511200000|2024-11-13 15:20:00|8005.8|8004.8|8007.3|8006.3|8010.6|8009.6|8004.6|8003.6|675
1731511500000|2024-11-13 15:25:00|8007.1|8006.1|8005.8|8004.8|8011.1|8010.1|8004.8|8003.8|521
1731511800000|2024-11-13 15:30:00|8005.1|8004.1|8006.1|8005.1|8009.8|8008.8|8003.8|8002.8|635
1731512100000|2024-11-13 15:35:00|8005.6|8004.6|8005.8|8004.8|8009.1|8008.1|8003.6|8002.6|471
1731512400000|2024-11-13 15:40:00|8005.6|8004.6|8008.6|8007.6|8011.1|8010.1|8003.6|8002.6|505
1731512700000|2024-11-13 15:45:00|8008.1|8007.1|8014.3|8013.3|8014.6|8013.6|8007.6|8006.6|608
1731513000000|2024-11-13 15:50:00|8014.6|8013.6|8019.1|8018.1|8019.1|8018.1|8012.8|8011.8|447
1731513300000|2024-11-13 15:55:00|8018.8|8017.8|8019.1|8018.1|8020.1|8019.1|8017.3|8016.3|433
1731513600000|2024-11-13 16:00:00|8019.3|8018.3|8018.8|8017.8|8021.1|8020.1|8017.3|8016.3|438
1731513900000|2024-11-13 16:05:00|8018.6|8017.6|8025.6|8024.6|8026.1|8025.1|8015.6|8014.6|560
1731514200000|2024-11-13 16:10:00|8025.1|8024.1|8027.8|8026.8|8029.1|8028.1|8024.8|8023.8|497
1731514500000|2024-11-13 16:15:00|8027.6|8026.6|8026.1|8025.1|8029.1|8028.1|8025.1|8024.1|587
1731514800000|2024-11-13 16:20:00|8025.6|8024.6|8027.6|8026.6|8029.1|8028.1|8025.6|8024.6|706
1731515100000|2024-11-13 16:25:00|8027.8|8026.8|8029.1|8027.1|8033.3|8032.3|8027.3|8026.3|2995
1731515400000|2024-11-13 16:30:00|8019.1|8017.1|8021.6|8019.6|8022.6|8020.6|8018.1|8016.1|5759
1731515700000|2024-11-13 16:35:00|8021.3|8019.3|8019.1|8017.1|8023.6|8021.6|8018.6|8016.6|1511
1731516000000|2024-11-13 16:40:00|8018.8|8016.8|8015.8|8013.8|8019.6|8017.6|8014.6|8012.6|619
1731516300000|2024-11-13 16:45:00|8015.6|8013.6|8016.1|8014.1|8020.1|8018.1|8015.1|8013.1|312
1731516600000|2024-11-13 16:50:00|8015.8|8013.8|8015.1|8013.1|8016.6|8014.6|8014.3|8012.3|212
1731516900000|2024-11-13 16:55:00|8015.6|8013.6|8015.1|8013.1|8016.1|8014.1|8013.8|8011.8|332
1731517200000|2024-11-13 17:00:00|8014.8|8012.8|8018.3|8016.3|8018.3|8016.3|8013.8|8011.8|213
1731517500000|2024-11-13 17:05:00|8018.6|8016.6|8020.3|8018.3|8022.1|8020.1|8017.8|8015.8|263
1731517800000|2024-11-13 17:10:00|8020.6|8018.6|8021.1|8019.1|8022.1|8020.1|8019.1|8017.1|120
1731518100000|2024-11-13 17:15:00|8020.8|8018.8|8021.6|8019.6|8022.3|8020.3|8020.1|8018.1|302
1731518400000|2024-11-13 17:20:00|8022.1|8020.1|8021.1|8019.1|8022.6|8020.6|8019.6|8017.6|249
1731518700000|2024-11-13 17:25:00|8021.3|8019.3|8024.1|8022.1|8024.1|8022.1|8021.1|8019.1|211
1731519000000|2024-11-13 17:30:00|8023.8|8021.8|8026.1|8024.1|8026.1|8024.1|8023.1|8021.1|258
1731519300000|2024-11-13 17:35:00|8025.8|8023.8|8028.6|8026.6|8029.6|8027.6|8025.3|8023.3|285
1731519600000|2024-11-13 17:40:00|8028.3|8026.3|8027.3|8025.3|8028.3|8026.3|8025.6|8023.6|111
1731519900000|2024-11-13 17:45:00|8027.6|8025.6|8028.6|8026.6|8029.6|8027.6|8027.3|8025.3|93
1731520200000|2024-11-13 17:50:00|8028.3|8026.3|8029.1|8027.1|8029.6|8027.6|8026.8|8024.8|159
1731520500000|2024-11-13 17:55:00|8028.6|8026.6|8028.6|8026.6|8029.8|8027.8|8028.1|8026.1|93
1731520800000|2024-11-13 18:00:00|8028.8|8026.8|8030.1|8028.1|8030.6|8028.6|8028.1|8026.1|113
1731521100000|2024-11-13 18:05:00|8029.8|8027.8|8029.6|8027.6|8029.8|8027.8|8027.6|8025.6|136
1731521400000|2024-11-13 18:10:00|8029.1|8027.1|8026.6|8024.6|8029.8|8027.8|8025.3|8023.3|94
1731521700000|2024-11-13 18:15:00|8027.1|8025.1|8028.1|8026.1|8028.1|8026.1|8025.6|8023.6|110
1731522000000|2024-11-13 18:20:00|8028.3|8026.3|8027.8|8025.8|8029.6|8027.6|8027.6|8025.6|120
1731522300000|2024-11-13 18:25:00|8028.1|8026.1|8029.8|8027.8|8030.6|8028.6|8027.8|8025.8|69
1731522600000|2024-11-13 18:30:00|8029.6|8027.6|8031.1|8029.1|8032.1|8030.1|8029.6|8027.6|95
1731522900000|2024-11-13 18:35:00|8030.6|8028.6|8030.6|8028.6|8031.1|8029.1|8028.3|8026.3|99
1731523200000|2024-11-13 18:40:00|8030.8|8028.8|8030.6|8028.6|8031.6|8029.6|8030.1|8028.1|118
1731523500000|2024-11-13 18:45:00|8030.3|8028.3|8032.8|8030.8|8033.6|8031.6|8030.1|8028.1|150
1731523800000|2024-11-13 18:50:00|8032.6|8030.6|8035.1|8033.1|8035.1|8033.1|8032.6|8030.6|179
1731524100000|2024-11-13 18:55:00|8034.8|8032.8|8035.1|8033.1|8035.8|8033.8|8034.6|8032.6|111
1731524400000|2024-11-13 19:00:00|8035.3|8033.3|8035.8|8033.8|8036.3|8034.3|8035.1|8033.1|129
1731524700000|2024-11-13 19:05:00|8035.6|8033.6|8035.6|8033.6|8037.1|8035.1|8035.1|8033.1|231
1731525000000|2024-11-13 19:10:00|8035.1|8033.1|8035.1|8033.1|8036.6|8034.6|8034.1|8032.1|128
1731525300000|2024-11-13 19:15:00|8035.3|8033.3|8029.1|8027.1|8036.1|8034.1|8028.8|8026.8|175
1731525600000|2024-11-13 19:20:00|8029.3|8027.3|8032.3|8030.3|8032.3|8030.3|8028.6|8026.6|120
1731525900000|2024-11-13 19:25:00|8032.1|8030.1|8029.3|8027.3|8032.6|8030.6|8028.1|8026.1|126
1731526200000|2024-11-13 19:30:00|8028.8|8026.8|8028.6|8026.6|8029.6|8027.6|8025.6|8023.6|104
1731526500000|2024-11-13 19:35:00|8028.3|8026.3|8027.6|8025.6|8028.8|8026.8|8026.6|8024.6|147
1731526800000|2024-11-13 19:40:00|8027.3|8025.3|8026.1|8024.1|8027.6|8025.6|8025.8|8023.8|186
1731527100000|2024-11-13 19:45:00|8026.3|8024.3|8028.3|8026.3|8029.3|8027.3|8026.1|8024.1|89
1731527400000|2024-11-13 19:50:00|8028.6|8026.6|8028.1|8026.1|8029.8|8027.8|8027.3|8025.3|124
1731527700000|2024-11-13 19:55:00|8027.8|8025.8|8030.6|8028.6|8030.6|8028.6|8026.8|8024.8|165
1731528000000|2024-11-13 20:00:00|8030.1|8028.1|8026.6|8024.6|8030.1|8028.1|8025.1|8023.1|174
1731528300000|2024-11-13 20:05:00|8026.8|8024.8|8030.1|8028.1|8030.1|8028.1|8026.1|8024.1|132
1731528600000|2024-11-13 20:10:00|8030.3|8028.3|8033.1|8031.1|8033.3|8031.3|8030.1|8028.1|97
1731528900000|2024-11-13 20:15:00|8032.6|8030.6|8035.1|8033.1|8035.6|8033.6|8032.3|8030.3|144
1731529200000|2024-11-13 20:20:00|8035.3|8033.3|8033.8|8031.8|8036.6|8034.6|8033.1|8031.1|85
1731529500000|2024-11-13 20:25:00|8033.6|8031.6|8032.6|8030.6|8034.1|8032.1|8031.6|8029.6|105
1731529800000|2024-11-13 20:30:00|8032.8|8030.8|8033.6|8031.6|8033.8|8031.8|8031.1|8029.1|205
1731530100000|2024-11-13 20:35:00|8033.8|8031.8|8036.6|8034.6|8036.8|8034.8|8033.8|8031.8|139
1731530400000|2024-11-13 20:40:00|8036.8|8034.8|8037.3|8035.3|8038.1|8036.1|8036.3|8034.3|115
1731530700000|2024-11-13 20:45:00|8037.6|8035.6|8039.1|8037.1|8039.3|8037.3|8036.8|8034.8|173
1731531000000|2024-11-13 20:50:00|8038.1|8036.1|8041.6|8039.6|8043.1|8041.1|8038.1|8036.1|770
1731531300000|2024-11-13 20:55:00|8041.8|8039.8|8040.4|8036.4|8043.1|8041.1|8038.6|8035.3|789
1731531600000|2024-11-13 21:00:00|8040.3|8036.3|8041|8037|8041|8037|8038.1|8034.1|0
1731531900000|2024-11-13 21:05:00|8040.9|8036.9|8043|8039|8043.4|8039.4|8040.8|8036.8|0
1731532200000|2024-11-13 21:10:00|8043.1|8039.1|8043.3|8039.3|8044.1|8040.1|8043|8039|0
1731532500000|2024-11-13 21:15:00|8043.2|8039.2|8041.9|8037.9|8043.7|8039.7|8041.5|8037.5|0
1731532800000|2024-11-13 21:20:00|8042|8038|8042.9|8038.9|8043|8039|8041.9|8037.9|0
1731533100000|2024-11-13 21:25:00|8042.8|8038.8|8042.9|8038.9|8043.6|8039.6|8042.1|8038.1|0
1731533400000|2024-11-13 21:30:00|8043|8039|8043.6|8039.6|8044|8040|8043|8039|0
1731533700000|2024-11-13 21:35:00|8043.7|8039.7|8043.5|8039.5|8044.6|8040.6|8042.6|8038.6|0
1731534000000|2024-11-13 21:40:00|8043.4|8039.4|8043.1|8039.1|8043.5|8039.5|8042.7|8038.7|0
1731534300000|2024-11-13 21:45:00|8043|8039|8041.3|8037.3|8043|8039|8041.3|8037.3|0
1731534600000|2024-11-13 21:50:00|8041.2|8037.2|8041.2|8037.2|8041.4|8037.4|8040.6|8036.6|0
1731534900000|2024-11-13 21:55:00|8041|8037|8040.1|8036.1|8041.2|8037.2|8038.7|8034.7|0
1731535200000|2024-11-13 22:00:00|8040|8036|8040.7|8036.7|8040.9|8036.9|8039.8|8035.8|0
1731535500000|2024-11-13 22:05:00|8040.6|8036.6|8040.5|8036.5|8040.6|8036.6|8040.3|8036.3|0
1731535800000|2024-11-13 22:10:00|8040.4|8036.4|8040.2|8036.2|8040.4|8036.4|8039.9|8035.9|0
1731536100000|2024-11-13 22:15:00|8040.1|8036.1|8040.4|8036.4|8040.5|8036.5|8040.1|8036.1|0
1731536400000|2024-11-13 22:20:00|8040.3|8036.3|8043.9|8039.9|8043.9|8039.9|8040.2|8036.2|0
1731536700000|2024-11-13 22:25:00|8044|8040|8044|8040|8044.1|8040.1|8043.9|8039.9|0
1731537000000|2024-11-13 22:30:00|8043.9|8039.9|8044|8040|8044|8040|8043.8|8039.8|0
1731537300000|2024-11-13 22:35:00|8043.9|8039.9|8043.3|8039.3|8043.9|8039.9|8043.3|8039.3|0
1731537600000|2024-11-13 22:40:00|8043.2|8039.2|8043.3|8039.3|8043.4|8039.4|8043.2|8039.2|0
1731537900000|2024-11-13 22:45:00|8043.4|8039.4|8043.6|8039.6|8043.6|8039.6|8043.3|8039.3|0
1731538200000|2024-11-13 22:50:00|8043.7|8039.7|8043.8|8039.8|8043.9|8039.9|8043.6|8039.6|0
1731538500000|2024-11-13 22:55:00|8043.7|8039.7|8043.8|8039.8|8044|8040|8043.6|8039.6|0
1731538800000|2024-11-13 23:00:00|8044.1|8040.1|8042.6|8038.6|8044.8|8040.8|8042.2|8038.2|0
1731539100000|2024-11-13 23:05:00|8042.7|8038.7|8042.8|8038.8|8044|8040|8042.5|8038.5|0
1731539400000|2024-11-13 23:10:00|8042.9|8038.9|8042.3|8038.3|8043.2|8039.2|8041.6|8037.6|0
1731539700000|2024-11-13 23:15:00|8042.4|8038.4|8042.3|8038.3|8042.9|8038.9|8042.1|8038.1|0
1731540000000|2024-11-13 23:20:00|8042.4|8038.4|8044|8040|8044|8040|8042.4|8038.4|0
1731540300000|2024-11-13 23:25:00|8044.1|8040.1|8044.5|8040.5|8044.5|8040.5|8043.7|8039.7|0
1731540600000|2024-11-13 23:30:00|8044.4|8040.4|8044.5|8040.5|8044.5|8040.5|8043.6|8039.6|0
1731540900000|2024-11-13 23:35:00|8044.4|8040.4|8046.7|8042.7|8046.7|8042.7|8044.1|8040.1|0
1731541200000|2024-11-13 23:40:00|8046.6|8042.6|8046.5|8042.5|8047|8043|8046|8042|0
1731541500000|2024-11-13 23:45:00|8046.4|8042.4|8045.8|8041.8|8046.4|8042.4|8045.4|8041.4|0
1731541800000|2024-11-13 23:50:00|8045.9|8041.9|8045.5|8041.5|8046.1|8042.1|8045|8041|0
1731542100000|2024-11-13 23:55:00|8045.6|8041.6|8046|8042|8046.1|8042.1|8044.8|8040.8|0
1731542400000|2024-11-14 00:00:00|8046.1|8042.1|8046.2|8042.2|8046.9|8042.9|8046.1|8042.1|0
1731542700000|2024-11-14 00:05:00|8046.1|8042.1|8043.3|8039.3|8046.1|8042.1|8042.9|8038.9|0
1731543000000|2024-11-14 00:10:00|8043.4|8039.4|8041.6|8037.6|8044.2|8040.2|8041.3|8037.3|0
1731543300000|2024-11-14 00:15:00|8041.8|8037.8|8042.1|8038.1|8047.4|8043.4|8041.8|8037.8|0
1731543600000|2024-11-14 00:20:00|8042|8038|8043.5|8039.5|8043.6|8039.6|8040.1|8036.1|0
1731543900000|2024-11-14 00:25:00|8043.4|8039.4|8046|8042|8046|8042|8042.5|8038.5|0
1731544200000|2024-11-14 00:30:00|8045.6|8041.6|8046.3|8042.3|8046.9|8042.9|8045.3|8041.3|0
1731544500000|2024-11-14 00:35:00|8046.2|8042.2|8044.5|8040.5|8047.2|8043.2|8044.4|8040.4|0
1731544800000|2024-11-14 00:40:00|8044.6|8040.6|8047|8043|8047|8043|8044.6|8040.6|0
1731545100000|2024-11-14 00:45:00|8046.9|8042.9|8045.6|8041.6|8047.7|8043.7|8045.5|8041.5|0
1731545400000|2024-11-14 00:50:00|8045.5|8041.5|8044.5|8040.5|8045.5|8041.5|8044.3|8040.3|0
1731545700000|2024-11-14 00:55:00|8044.4|8040.4|8043.2|8039.2|8044.6|8040.6|8042.6|8038.6|0
1731546000000|2024-11-14 01:00:00|8043.1|8039.1|8041|8038|8048.8|8045.8|8040.5|8037.5|59
1731546300000|2024-11-14 01:05:00|8040.8|8037.8|8039|8036|8040.8|8037.8|8039|8036|15
1731546600000|2024-11-14 01:10:00|8039.3|8036.3|8041.3|8038.3|8042|8039|8039.3|8036.3|27
1731546900000|2024-11-14 01:15:00|8041.5|8038.5|8041.8|8038.8|8042.5|8039.5|8040.5|8037.5|8
1731547200000|2024-11-14 01:20:00|8041.3|8038.3|8040.3|8037.3|8042.3|8039.3|8040.3|8037.3|1
1731547500000|2024-11-14 01:25:00|8039.8|8036.8|8039.3|8036.3|8040.8|8037.8|8038.3|8035.3|2
1731547800000|2024-11-14 01:30:00|8039.8|8036.8|8042|8039|8042|8039|8039.8|8036.8|7
1731548100000|2024-11-14 01:35:00|8041.8|8038.8|8042|8039|8042.5|8039.5|8041.3|8038.3|12
1731548400000|2024-11-14 01:40:00|8042.5|8039.5|8045.8|8042.8|8047.3|8044.3|8042.3|8039.3|27
1731548700000|2024-11-14 01:45:00|8046.5|8043.5|8048|8045|8048|8045|8044.8|8041.8|18
1731549000000|2024-11-14 01:50:00|8047.8|8044.8|8048.5|8045.5|8050.3|8047.3|8047.5|8044.5|21
1731549300000|2024-11-14 01:55:00|8047.8|8044.8|8045|8042|8047.8|8044.8|8044.5|8041.5|21
1731549600000|2024-11-14 02:00:00|8045.5|8042.5|8041.5|8038.5|8045.8|8042.8|8041.3|8038.3|34
1731549900000|2024-11-14 02:05:00|8042.8|8039.8|8040.3|8037.3|8043|8040|8039.8|8036.8|15
1731550200000|2024-11-14 02:10:00|8040.5|8037.5|8038.3|8035.3|8040.5|8037.5|8038|8035|15
1731550500000|2024-11-14 02:15:00|8038.5|8035.5|8036.5|8033.5|8040|8037|8036.3|8033.3|11
1731550800000|2024-11-14 02:20:00|8036.8|8033.8|8038.5|8035.5|8039.8|8036.8|8036.5|8033.5|27
1731551100000|2024-11-14 02:25:00|8038.3|8035.3|8039|8036|8039|8036|8036.5|8033.5|30
1731551400000|2024-11-14 02:30:00|8039.3|8036.3|8039.5|8036.5|8041.3|8038.3|8039|8036|22
1731551700000|2024-11-14 02:35:00|8040|8037|8041|8038|8041|8038|8038|8035|21
1731552000000|2024-11-14 02:40:00|8040.8|8037.8|8036.8|8033.8|8040.8|8037.8|8036.8|8033.8|14
1731552300000|2024-11-14 02:45:00|8036.5|8033.5|8035.5|8032.5|8036.5|8033.5|8034.3|8031.3|40
1731552600000|2024-11-14 02:50:00|8035.8|8032.8|8035|8032|8036|8033|8034.5|8031.5|11
1731552900000|2024-11-14 02:55:00|8034.5|8031.5|8035|8032|8035|8032|8033|8030|13
1731553200000|2024-11-14 03:00:00|8034.3|8031.3|8035.8|8032.8|8037.5|8034.5|8033.8|8030.8|13
1731553500000|2024-11-14 03:05:00|8036.3|8033.3|8039.5|8036.5|8040.3|8037.3|8036.3|8033.3|13
1731553800000|2024-11-14 03:10:00|8039.3|8036.3|8044.8|8041.8|8045|8042|8038.3|8035.3|23
1731554100000|2024-11-14 03:15:00|8045|8042|8038.5|8035.5|8045|8042|8038.5|8035.5|5
1731554400000|2024-11-14 03:20:00|8038.8|8035.8|8038|8035|8038.8|8035.8|8037|8034|5
1731554700000|2024-11-14 03:25:00|8039|8036|8037.8|8034.8|8039.5|8036.5|8037.5|8034.5|9
1731555000000|2024-11-14 03:30:00|8037.5|8034.5|8033.8|8030.8|8039|8036|8033.3|8030.3|15
1731555300000|2024-11-14 03:35:00|8033.5|8030.5|8034.3|8031.3|8036.5|8033.5|8033.5|8030.5|18
1731555600000|2024-11-14 03:40:00|8034.5|8031.5|8032.5|8029.5|8036.3|8033.3|8032.3|8029.3|3
1731555900000|2024-11-14 03:45:00|8032.8|8029.8|8034|8031|8036.8|8033.8|8032.8|8029.8|16
1731556200000|2024-11-14 03:50:00|8033.8|8030.8|8035.5|8032.5|8037.3|8034.3|8033.5|8030.5|11
1731556500000|2024-11-14 03:55:00|8036.8|8033.8|8036.5|8033.5|8037.3|8034.3|8035.5|8032.5|13
1731556800000|2024-11-14 04:00:00|8037.3|8034.3|8035.8|8032.8|8037.3|8034.3|8034.5|8031.5|11
1731557100000|2024-11-14 04:05:00|8035.3|8032.3|8037|8034|8037.8|8034.8|8035|8032|6
1731557400000|2024-11-14 04:10:00|8037.3|8034.3|8040.5|8037.5|8040.5|8037.5|8037.3|8034.3|4
1731557700000|2024-11-14 04:15:00|8040.3|8037.3|8044.5|8041.5|8044.5|8041.5|8038.8|8035.8|5
1731558000000|2024-11-14 04:20:00|8044.3|8041.3|8040.5|8037.5|8045|8042|8040.5|8037.5|4
1731558300000|2024-11-14 04:25:00|8043|8040|8042.5|8039.5|8043|8040|8040.5|8037.5|13
1731558600000|2024-11-14 04:30:00|8042.3|8039.3|8040.8|8037.8|8042.3|8039.3|8040.8|8037.8|0
1731558900000|2024-11-14 04:35:00|8040|8037|8039|8036|8042|8039|8038.3|8035.3|45
1731559200000|2024-11-14 04:40:00|8038.8|8035.8|8039.5|8036.5|8040|8037|8038.8|8035.8|16
1731559500000|2024-11-14 04:45:00|8039.3|8036.3|8039.3|8036.3|8040|8037|8039|8036|4
1731559800000|2024-11-14 04:50:00|8039.5|8036.5|8040|8037|8040.3|8037.3|8038.5|8035.5|18
1731560100000|2024-11-14 04:55:00|8039.5|8036.5|8040|8037|8040|8037|8039|8036|14
1731560400000|2024-11-14 05:00:00|8040.3|8037.3|8036.5|8033.5|8040.5|8037.5|8036.5|8033.5|14
1731560700000|2024-11-14 05:05:00|8036.3|8033.3|8032.3|8029.3|8036.3|8033.3|8031.8|8028.8|53
1731561000000|2024-11-14 05:10:00|8032|8029|8026.8|8023.8|8032|8029|8026|8023|32
1731561300000|2024-11-14 05:15:00|8026.5|8023.5|8026.5|8023.5|8028.5|8025.5|8025.5|8022.5|13
1731561600000|2024-11-14 05:20:00|8027|8024|8028.5|8025.5|8029.5|8026.5|8027|8024|11
1731561900000|2024-11-14 05:25:00|8028.3|8025.3|8029|8026|8029.8|8026.8|8027|8024|22
1731562200000|2024-11-14 05:30:00|8028.8|8025.8|8027.3|8024.3|8028.8|8025.8|8024.3|8021.3|40
1731562500000|2024-11-14 05:35:00|8027|8024|8026.5|8023.5|8027|8024|8024.5|8021.5|5
1731562800000|2024-11-14 05:40:00|8026.3|8023.3|8023.8|8020.8|8027.3|8024.3|8023.5|8020.5|13
1731563100000|2024-11-14 05:45:00|8024.3|8021.3|8026|8023|8026.3|8023.3|8024.3|8021.3|2
1731563400000|2024-11-14 05:50:00|8026.5|8023.5|8024.3|8021.3|8026.5|8023.5|8023.5|8020.5|9
1731563700000|2024-11-14 05:55:00|8024.5|8021.5|8025.8|8022.8|8025.8|8022.8|8023.5|8020.5|4
1731564000000|2024-11-14 06:00:00|8025.5|8022.5|8024.3|8021.3|8030.3|8027.3|8023.3|8020.3|162
1731564300000|2024-11-14 06:05:00|8024.5|8021.5|8026|8023|8026|8023|8022.5|8019.5|21
1731564600000|2024-11-14 06:10:00|8026.3|8023.3|8023.5|8020.5|8027.5|8024.5|8023.3|8020.3|24
1731564900000|2024-11-14 06:15:00|8024.5|8021.5|8025.8|8022.8|8027.8|8024.8|8023.5|8020.5|16
1731565200000|2024-11-14 06:20:00|8025.5|8022.5|8021|8018|8025.5|8022.5|8019|8016|19
1731565500000|2024-11-14 06:25:00|8021.5|8018.5|8019.5|8016.5|8022|8019|8019.3|8016.3|2
1731565800000|2024-11-14 06:30:00|8019.8|8016.8|8020|8017|8020.8|8017.8|8018.5|8015.5|17
1731566100000|2024-11-14 06:35:00|8019.5|8016.5|8019.3|8016.3|8019.8|8016.8|8018|8015|23
1731566400000|2024-11-14 06:40:00|8019.5|8016.5|8020.3|8017.3|8020.5|8017.5|8018.8|8015.8|12
1731566700000|2024-11-14 06:45:00|8020|8017|8017.8|8014.8|8020.8|8017.8|8017|8014|51
1731567000000|2024-11-14 06:50:00|8018|8015|8016|8013|8018.5|8015.5|8015.5|8012.5|29
1731567300000|2024-11-14 06:55:00|8015.5|8012.5|8013.8|8010.8|8015.5|8012.5|8012.5|8009.5|76
1731567600000|2024-11-14 07:00:00|8014|8011|8008.5|8006.5|8015.5|8013.5|8007.8|8005.8|281
1731567900000|2024-11-14 07:05:00|8008.8|8006.8|8006|8004|8008.8|8006.8|8003.5|8001.5|121
1731568200000|2024-11-14 07:10:00|8005.5|8003.5|8009|8007|8012.5|8010.5|8005.5|8003.5|59
1731568500000|2024-11-14 07:15:00|8009.3|8007.3|8009|8007|8010.8|8008.8|8006|8004|63
1731568800000|2024-11-14 07:20:00|8009.3|8007.3|8017|8015|8017.5|8015.5|8008.5|8006.5|64
1731569100000|2024-11-14 07:25:00|8016.5|8014.5|8019.5|8017.5|8019.5|8017.5|8014.5|8012.5|93
1731569400000|2024-11-14 07:30:00|8020|8018|8023.3|8021.3|8023.8|8021.8|8019.5|8017.5|139
1731569700000|2024-11-14 07:35:00|8023|8021|8022.5|8020.5|8026.5|8024.5|8021|8019|131
1731570000000|2024-11-14 07:40:00|8022|8020|8021.8|8019.8|8026.5|8024.5|8020|8018|79
1731570300000|2024-11-14 07:45:00|8022|8020|8027.5|8025.5|8027.5|8025.5|8020.5|8018.5|100
1731570600000|2024-11-14 07:50:00|8027.3|8025.3|8023|8021|8028.3|8026.3|8021|8019|211
1731570900000|2024-11-14 07:55:00|8023.3|8021.3|8029.8|8027.8|8030|8028|8016|8014|569
1731571200000|2024-11-14 08:00:00|8029.3|8028.3|8015.3|8014.3|8034.3|8033.3|8015.3|8014.3|2810
1731571500000|2024-11-14 08:05:00|8015.5|8014.5|8026.5|8025.5|8026.5|8025.5|8015.3|8014.3|1122
1731571800000|2024-11-14 08:10:00|8026.3|8025.3|8028|8027|8030.5|8029.5|8021.5|8020.5|696
1731572100000|2024-11-14 08:15:00|8027.8|8026.8|8017.8|8016.8|8027.8|8026.8|8016.3|8015.3|755
1731572400000|2024-11-14 08:20:00|8018|8017|8012.3|8011.3|8020|8019|8011.5|8010.5|702
1731572700000|2024-11-14 08:25:00|8012.8|8011.8|8016|8015|8017.8|8016.8|8011|8010|536
1731573000000|2024-11-14 08:30:00|8016.3|8015.3|8022.8|8021.8|8023.3|8022.3|8013.5|8012.5|534
1731573300000|2024-11-14 08:35:00|8022|8021|8024.3|8023.3|8027.8|8026.8|8020.3|8019.3|542
1731573600000|2024-11-14 08:40:00|8023.8|8022.8|8030.2|8029.2|8030.2|8029.2|8019|8018|585
1731573900000|2024-11-14 08:45:00|8030.5|8029.5|8029|8028|8031.2|8030.2|8026.5|8025.5|684
1731574200000|2024-11-14 08:50:00|8029.2|8028.2|8032.2|8031.2|8035.2|8034.2|8029.2|8028.2|463
1731574500000|2024-11-14 08:55:00|8032.5|8031.5|8033.7|8032.7|8034.2|8033.2|8028.7|8027.7|223
1731574800000|2024-11-14 09:00:00|8034|8033|8042.5|8041.5|8043|8042|8033.2|8032.2|636
1731575100000|2024-11-14 09:05:00|8043|8042|8045|8044|8045.5|8044.5|8039.5|8038.5|377
1731575400000|2024-11-14 09:10:00|8044.7|8043.7|8043.5|8042.5|8047.5|8046.5|8042.5|8041.5|464
1731575700000|2024-11-14 09:15:00|8043.7|8042.7|8042.7|8041.7|8046.5|8045.5|8041.2|8040.2|538
1731576000000|2024-11-14 09:20:00|8043|8042|8040|8039|8045.5|8044.5|8039.7|8038.7|409
1731576300000|2024-11-14 09:25:00|8039.7|8038.7|8039.2|8038.2|8040.2|8039.2|8036.7|8035.7|283
1731576600000|2024-11-14 09:30:00|8038.7|8037.7|8035.7|8034.7|8040|8039|8035.7|8034.7|576
1731576900000|2024-11-14 09:35:00|8036|8035|8034.2|8033.2|8039.2|8038.2|8032.5|8031.5|348
1731577200000|2024-11-14 09:40:00|8034|8033|8036.7|8035.7|8040.2|8039.2|8033|8032|216
1731577500000|2024-11-14 09:45:00|8037.2|8036.2|8036.2|8035.2|8037.5|8036.5|8032.7|8031.7|201
1731577800000|2024-11-14 09:50:00|8035.5|8034.5|8036.5|8035.5|8036.5|8035.5|8030.2|8029.2|430
1731578100000|2024-11-14 09:55:00|8036.2|8035.2|8039.2|8038.2|8039.7|8038.7|8035.7|8034.7|187
1731578400000|2024-11-14 10:00:00|8039|8038|8044.2|8043.2|8045|8044|8038.5|8037.5|325
1731578700000|2024-11-14 10:05:00|8044.7|8043.7|8041.2|8040.2|8045|8044|8040.7|8039.7|318
1731579000000|2024-11-14 10:10:00|8040.2|8039.2|8039.2|8038.2|8041.5|8040.5|8038.5|8037.5|240
1731579300000|2024-11-14 10:15:00|8040|8039|8044.5|8043.5|8045|8044|8039.7|8038.7|170
1731579600000|2024-11-14 10:20:00|8044.7|8043.7|8042|8041|8045.5|8044.5|8042|8041|175
1731579900000|2024-11-14 10:25:00|8041.7|8040.7|8045.5|8044.5|8046|8045|8040.5|8039.5|156
1731580200000|2024-11-14 10:30:00|8045.2|8044.2|8049.7|8048.7|8050|8049|8044.7|8043.7|236
1731580500000|2024-11-14 10:35:00|8050|8049|8051.7|8050.7|8053|8052|8049.2|8048.2|191
1731580800000|2024-11-14 10:40:00|8051.5|8050.5|8048.2|8047.2|8051.7|8050.7|8045.2|8044.2|218
1731581100000|2024-11-14 10:45:00|8048|8047|8050.2|8049.2|8050.7|8049.7|8047|8046|293
1731581400000|2024-11-14 10:50:00|8050.5|8049.5|8050.7|8049.7|8052.5|8051.5|8049.5|8048.5|294
1731581700000|2024-11-14 10:55:00|8050.5|8049.5|8050.5|8049.5|8052.2|8051.2|8048.5|8047.5|197
1731582000000|2024-11-14 11:00:00|8051|8050|8052.7|8051.7|8054.2|8053.2|8049.2|8048.2|239
1731582300000|2024-11-14 11:05:00|8053|8052|8054.5|8053.5|8055.2|8054.2|8052|8051|189
1731582600000|2024-11-14 11:10:00|8054.7|8053.7|8057|8056|8059|8058|8054|8053|361
1731582900000|2024-11-14 11:15:00|8056.7|8055.7|8063|8062|8063|8062|8056.2|8055.2|242
1731583200000|2024-11-14 11:20:00|8062.5|8061.5|8063.2|8062.2|8065.5|8064.5|8062|8061|280
1731583500000|2024-11-14 11:25:00|8062.7|8061.7|8059.7|8058.7|8063|8062|8059|8058|260
1731583800000|2024-11-14 11:30:00|8059.2|8058.2|8060.7|8059.7|8062.2|8061.2|8058|8057|219
1731584100000|2024-11-14 11:35:00|8060.5|8059.5|8059.7|8058.7|8061|8060|8055.5|8054.5|409
1731584400000|2024-11-14 11:40:00|8059.2|8058.2|8062.7|8061.7|8063.7|8062.7|8058|8057|190
1731584700000|2024-11-14 11:45:00|8063|8062|8072.5|8071.5|8072.7|8071.7|8061.2|8060.2|300
1731585000000|2024-11-14 11:50:00|8072.7|8071.7|8074.2|8073.2|8075.2|8074.2|8070.7|8069.7|335
1731585300000|2024-11-14 11:55:00|8074|8073|8071.5|8070.5|8074|8073|8070|8069|357
1731585600000|2024-11-14 12:00:00|8071.7|8070.7|8073.2|8072.2|8074.5|8073.5|8070.5|8069.5|507
1731585900000|2024-11-14 12:05:00|8073|8072|8070.5|8069.5|8075|8074|8070.2|8069.2|229
1731586200000|2024-11-14 12:10:00|8070.7|8069.7|8070.7|8069.7|8071.7|8070.7|8068|8067|292
1731586500000|2024-11-14 12:15:00|8071|8070|8070.7|8069.7|8071.7|8070.7|8068.2|8067.2|685
1731586800000|2024-11-14 12:20:00|8070.5|8069.5|8066.5|8065.5|8071|8070|8064.5|8063.5|208
1731587100000|2024-11-14 12:25:00|8066.7|8065.7|8069|8068|8069.2|8068.2|8066.5|8065.5|136
1731587400000|2024-11-14 12:30:00|8068.7|8067.7|8072|8071|8072.7|8071.7|8068.7|8067.7|123
1731587700000|2024-11-14 12:35:00|8071.7|8070.7|8064.7|8063.7|8071.7|8070.7|8064|8063|386
1731588000000|2024-11-14 12:40:00|8064.4|8063.4|8066.2|8065.2|8066.4|8065.4|8062.2|8061.2|385
1731588300000|2024-11-14 12:45:00|8065.9|8064.9|8067.7|8066.7|8067.9|8066.9|8063.9|8062.9|344
1731588600000|2024-11-14 12:50:00|8067.2|8066.2|8068.2|8067.2|8070.2|8069.2|8067.2|8066.2|322
1731588900000|2024-11-14 12:55:00|8067.9|8066.9|8066.4|8065.4|8068.2|8067.2|8063.9|8062.9|272
1731589200000|2024-11-14 13:00:00|8066.2|8065.2|8072.2|8071.2|8073.4|8072.4|8066.2|8065.2|939
1731589500000|2024-11-14 13:05:00|8072.4|8071.4|8073.2|8072.2|8075.7|8074.7|8070.7|8069.7|420
1731589800000|2024-11-14 13:10:00|8073.7|8072.7|8070.7|8069.7|8074.7|8073.7|8069.7|8068.7|279
1731590100000|2024-11-14 13:15:00|8070.9|8069.9|8069.4|8068.4|8073.2|8072.2|8068.9|8067.9|244
1731590400000|2024-11-14 13:20:00|8069.7|8068.7|8068.2|8067.2|8071.2|8070.2|8066.7|8065.7|260
1731590700000|2024-11-14 13:25:00|8068.4|8067.4|8071.9|8070.9|8072.4|8071.4|8068.2|8067.2|283
1731591000000|2024-11-14 13:30:00|8071.7|8070.7|8064.9|8063.9|8072.4|8071.4|8064.4|8063.4|688
1731591300000|2024-11-14 13:35:00|8065.2|8064.2|8062.9|8061.9|8068.4|8067.4|8058.9|8057.9|607
1731591600000|2024-11-14 13:40:00|8062.7|8061.7|8071.7|8070.7|8071.7|8070.7|8062.7|8061.7|426
1731591900000|2024-11-14 13:45:00|8071.9|8070.9|8074.7|8073.7|8075.2|8074.2|8068.7|8067.7|729
1731592200000|2024-11-14 13:50:00|8074.2|8073.2|8077.2|8076.2|8077.2|8076.2|8072.7|8071.7|388
1731592500000|2024-11-14 13:55:00|8076.7|8075.7|8077.4|8076.4|8079.2|8078.2|8075.4|8074.4|395
1731592800000|2024-11-14 14:00:00|8077.2|8076.2|8076.7|8075.7|8078.7|8077.7|8073.2|8072.2|265
1731593100000|2024-11-14 14:05:00|8076.4|8075.4|8078.9|8077.9|8079.9|8078.9|8076.2|8075.2|366
1731593400000|2024-11-14 14:10:00|8078.7|8077.7|8080.2|8079.2|8080.7|8079.7|8077.4|8076.4|329
1731593700000|2024-11-14 14:15:00|8080.4|8079.4|8080.9|8079.9|8082.2|8081.2|8078.9|8077.9|267
1731594000000|2024-11-14 14:20:00|8080.7|8079.7|8073.2|8072.2|8082.9|8081.9|8073.2|8072.2|449
1731594300000|2024-11-14 14:25:00|8074.4|8073.4|8079.4|8078.4|8079.7|8078.7|8074.2|8073.2|385
1731594600000|2024-11-14 14:30:00|8079.7|8078.7|8080.4|8079.4|8083.9|8082.9|8077.9|8076.9|797
1731594900000|2024-11-14 14:35:00|8080.2|8079.2|8070.7|8069.7|8080.7|8079.7|8070.2|8069.2|676
1731595200000|2024-11-14 14:40:00|8070.4|8069.4|8065.9|8064.9|8070.7|8069.7|8062.2|8061.2|854
1731595500000|2024-11-14 14:45:00|8065.7|8064.7|8067.7|8066.7|8067.9|8066.9|8060.7|8059.7|620
1731595800000|2024-11-14 14:50:00|8068.2|8067.2|8067.7|8066.7|8068.4|8067.4|8063.2|8062.2|529
1731596100000|2024-11-14 14:55:00|8066.7|8065.7|8062.9|8061.9|8067.9|8066.9|8061.7|8060.7|470
1731596400000|2024-11-14 15:00:00|8064.2|8063.2|8071.7|8070.7|8071.9|8070.9|8060.9|8059.9|918
1731596700000|2024-11-14 15:05:00|8071.9|8070.9|8066.7|8065.7|8073.7|8072.7|8066.2|8065.2|535
1731597000000|2024-11-14 15:10:00|8066.8|8065.8|8065.3|8064.3|8070.3|8069.3|8063.8|8062.8|449
1731597300000|2024-11-14 15:15:00|8065.5|8064.5|8056.3|8055.3|8069|8068|8055.8|8054.8|726
1731597600000|2024-11-14 15:20:00|8056.8|8055.8|8057.8|8056.8|8058.5|8057.5|8052|8051|669
1731597900000|2024-11-14 15:25:00|8058.3|8057.3|8065.8|8064.8|8066.5|8065.5|8058.3|8057.3|417
1731598200000|2024-11-14 15:30:00|8065.5|8064.5|8068.5|8067.5|8069.5|8068.5|8064.3|8063.3|292
1731598500000|2024-11-14 15:35:00|8068.8|8067.8|8069|8068|8071.8|8070.8|8067.8|8066.8|325
1731598800000|2024-11-14 15:40:00|8068.8|8067.8|8067|8066|8069.8|8068.8|8064|8063|553
1731599100000|2024-11-14 15:45:00|8067.3|8066.3|8068.8|8067.8|8069.5|8068.5|8064.8|8063.8|496
1731599400000|2024-11-14 15:50:00|8068.5|8067.5|8068|8067|8070.8|8069.8|8067.3|8066.3|678
1731599700000|2024-11-14 15:55:00|8068.3|8067.3|8067|8066|8070.3|8069.3|8066|8065|438
1731600000000|2024-11-14 16:00:00|8067.3|8066.3|8063|8062|8070.8|8069.8|8061.8|8060.8|634
1731600300000|2024-11-14 16:05:00|8062.8|8061.8|8067.3|8066.3|8069|8068|8062.8|8061.8|339
1731600600000|2024-11-14 16:10:00|8067|8066|8071.3|8070.3|8071.8|8070.8|8065.8|8064.8|557
1731600900000|2024-11-14 16:15:00|8071|8070|8070.8|8069.8|8073.3|8072.3|8069.3|8068.3|454
1731601200000|2024-11-14 16:20:00|8071|8070|8073.5|8072.5|8073.8|8072.8|8068.3|8067.3|1015
1731601500000|2024-11-14 16:25:00|8073.8|8072.8|8069.8|8067.8|8074.3|8073.3|8069.3|8067.8|3302
1731601800000|2024-11-14 16:30:00|8070|8068|8071|8069|8072.3|8070.3|8065.8|8063.8|7621
1731602100000|2024-11-14 16:35:00|8070.8|8068.8|8073.8|8071.8|8074.3|8072.3|8070|8068|1006
1731602400000|2024-11-14 16:40:00|8073.5|8071.5|8069.5|8067.5|8074.3|8072.3|8069.5|8067.5|635
1731602700000|2024-11-14 16:45:00|8069.8|8067.8|8066.8|8064.8|8072|8070|8065.8|8063.8|521
1731603000000|2024-11-14 16:50:00|8066.5|8064.5|8063.3|8061.3|8069|8067|8063.3|8061.3|306
1731603300000|2024-11-14 16:55:00|8063.5|8061.5|8066|8064|8066.8|8064.8|8063.3|8061.3|205
1731603600000|2024-11-14 17:00:00|8066.3|8064.3|8062.8|8060.8|8066.5|8064.5|8062.3|8060.3|267
1731603900000|2024-11-14 17:05:00|8062.5|8060.5|8063.3|8061.3|8065|8063|8061.8|8059.8|89
1731604200000|2024-11-14 17:10:00|8063|8061|8059.8|8057.8|8065.3|8063.3|8059.8|8057.8|168
1731604500000|2024-11-14 17:15:00|8059.5|8057.5|8055.8|8053.8|8060.3|8058.3|8055|8053|378
1731604800000|2024-11-14 17:20:00|8055.5|8053.5|8053.8|8051.8|8056|8054|8053.3|8051.3|174
1731605100000|2024-11-14 17:25:00|8054.3|8052.3|8051.8|8049.8|8055.8|8053.8|8051.8|8049.8|132
1731605400000|2024-11-14 17:30:00|8051.5|8049.5|8048.3|8046.3|8051.8|8049.8|8047|8045|257
1731605700000|2024-11-14 17:35:00|8048|8046|8056.5|8054.5|8057.3|8055.3|8048|8046|144
1731606000000|2024-11-14 17:40:00|8056.8|8054.8|8058.3|8056.3|8058.5|8056.5|8056|8054|122
1731606300000|2024-11-14 17:45:00|8058|8056|8051.5|8049.5|8058.3|8056.3|8050.8|8048.8|253
1731606600000|2024-11-14 17:50:00|8051.3|8049.3|8059|8057|8059.3|8057.3|8051.3|8049.3|165
1731606900000|2024-11-14 17:55:00|8058.8|8056.8|8060.8|8058.8|8061.8|8059.8|8058.3|8056.3|148
1731607200000|2024-11-14 18:00:00|8060.3|8058.3|8061.3|8059.3|8062.8|8060.8|8058.8|8056.8|162
1731607500000|2024-11-14 18:05:00|8061.5|8059.5|8063.3|8061.3|8063.8|8061.8|8061.3|8059.3|199
1731607800000|2024-11-14 18:10:00|8063.5|8061.5|8064.3|8062.3|8065.3|8063.3|8063.5|8061.5|67
1731608100000|2024-11-14 18:15:00|8064.5|8062.5|8063.8|8061.8|8066.5|8064.5|8062.5|8060.5|148
1731608400000|2024-11-14 18:20:00|8064|8062|8066.3|8064.3|8066.3|8064.3|8063.8|8061.8|84
1731608700000|2024-11-14 18:25:00|8066.8|8064.8|8063.8|8061.8|8067.8|8065.8|8063|8061|101
1731609000000|2024-11-14 18:30:00|8063.5|8061.5|8062.5|8060.5|8063.8|8061.8|8060.8|8058.8|113
1731609300000|2024-11-14 18:35:00|8062.3|8060.3|8062.8|8060.8|8065|8063|8062.3|8060.3|100
1731609600000|2024-11-14 18:40:00|8063.3|8061.3|8067.5|8065.5|8067.8|8065.8|8063.3|8061.3|120
1731609900000|2024-11-14 18:45:00|8067.3|8065.3|8065.8|8063.8|8067.3|8065.3|8064.3|8062.3|112
1731610200000|2024-11-14 18:50:00|8066|8064|8062.8|8060.8|8066.8|8064.8|8061.8|8059.8|111
1731610500000|2024-11-14 18:55:00|8063|8061|8058.8|8056.8|8063.3|8061.3|8058.8|8056.8|208
1731610800000|2024-11-14 19:00:00|8058.3|8056.3|8069.3|8067.3|8070|8068|8058.3|8056.3|165
1731611100000|2024-11-14 19:05:00|8068.8|8066.8|8071.3|8069.3|8071.8|8069.8|8068.5|8066.5|106
1731611400000|2024-11-14 19:10:00|8071.5|8069.5|8071.8|8069.8|8073.3|8071.3|8070.8|8068.8|93
1731611700000|2024-11-14 19:15:00|8071.5|8069.5|8070.8|8068.8|8072|8070|8069.3|8067.3|72
1731612000000|2024-11-14 19:20:00|8070.5|8068.5|8073.8|8071.8|8073.8|8071.8|8070.3|8068.3|86
1731612300000|2024-11-14 19:25:00|8073.3|8071.3|8075|8073|8075.5|8073.5|8072.5|8070.5|92
1731612600000|2024-11-14 19:30:00|8075.3|8073.3|8074.8|8072.8|8076.3|8074.3|8073.3|8071.3|94
1731612900000|2024-11-14 19:35:00|8075|8073|8074.8|8072.8|8075.8|8073.8|8074.3|8072.3|62
1731613200000|2024-11-14 19:40:00|8075|8073|8074.8|8072.8|8075.8|8073.8|8073.3|8071.3|72
1731613500000|2024-11-14 19:45:00|8075.3|8073.3|8071.5|8069.5|8076.3|8074.3|8071.3|8069.3|172
1731613800000|2024-11-14 19:50:00|8071.3|8069.3|8074.3|8072.3|8076.3|8074.3|8071.3|8069.3|134
1731614100000|2024-11-14 19:55:00|8073.8|8071.8|8072.8|8070.8|8074.8|8072.8|8071.8|8069.8|84
1731614400000|2024-11-14 20:00:00|8071.8|8069.8|8065|8063|8071.8|8069.8|8064.5|8062.5|524
1731614700000|2024-11-14 20:05:00|8065.3|8063.3|8062.8|8060.8|8067|8065|8059.3|8057.3|313
1731615000000|2024-11-14 20:10:00|8063|8061|8063|8061|8066.5|8064.5|8062.8|8060.8|167
1731615300000|2024-11-14 20:15:00|8063.3|8061.3|8068.5|8066.5|8069.5|8067.5|8063.3|8061.3|170
1731615600000|2024-11-14 20:20:00|8068.3|8066.3|8065.8|8063.8|8068.5|8066.5|8065.3|8063.3|90
1731615900000|2024-11-14 20:25:00|8065.5|8063.5|8066|8064|8067.5|8065.5|8063.3|8061.3|118
1731616200000|2024-11-14 20:30:00|8065.8|8063.8|8058.8|8056.8|8066.8|8064.8|8058.8|8056.8|220
1731616500000|2024-11-14 20:35:00|8059|8057|8057.5|8055.5|8060.5|8058.5|8056.3|8054.3|139
1731616800000|2024-11-14 20:40:00|8057.8|8055.8|8053.8|8051.8|8058.5|8056.5|8053.5|8051.5|157
1731617100000|2024-11-14 20:45:00|8054.3|8052.3|8053.8|8051.8|8056|8054|8051.8|8049.8|93
1731617400000|2024-11-14 20:50:00|8054.8|8052.8|8056.3|8054.3|8059.5|8057.5|8054.8|8052.8|345
1731617700000|2024-11-14 20:55:00|8056|8054|8061.1|8057.1|8063.5|8061.5|8056|8054|777
1731618000000|2024-11-14 21:00:00|8060.9|8056.9|8059|8055|8060.9|8056.9|8056.9|8052.9|0
1731618300000|2024-11-14 21:05:00|8058.9|8054.9|8053|8049|8059.4|8055.4|8050.3|8046.3|0
1731618600000|2024-11-14 21:10:00|8053.1|8049.1|8052.4|8048.4|8055.2|8051.2|8052.2|8048.2|0
1731618900000|2024-11-14 21:15:00|8052.3|8048.3|8055.3|8051.3|8056.3|8052.3|8052.1|8048.1|0
1731619200000|2024-11-14 21:20:00|8055.4|8051.4|8055.3|8051.3|8057.8|8053.8|8055|8051|0
1731619500000|2024-11-14 21:25:00|8055.4|8051.4|8058.5|8054.5|8059|8055|8055.4|8051.4|0
1731619800000|2024-11-14 21:30:00|8058.6|8054.6|8060|8056|8060.1|8056.1|8058.2|8054.2|0
1731620100000|2024-11-14 21:35:00|8060.1|8056.1|8058.8|8054.8|8062|8058|8058.2|8054.2|0
1731620400000|2024-11-14 21:40:00|8058.9|8054.9|8058.9|8054.9|8059.8|8055.8|8058.3|8054.3|0
1731620700000|2024-11-14 21:45:00|8059|8055|8059|8055|8060.2|8056.2|8058.8|8054.8|0
1731621000000|2024-11-14 21:50:00|8059.1|8055.1|8059.7|8055.7|8059.8|8055.8|8059|8055|0
1731621300000|2024-11-14 21:55:00|8059.8|8055.8|8059.4|8055.4|8060.1|8056.1|8058.6|8054.6|0
1731621600000|2024-11-14 22:00:00|8059.3|8055.3|8059.8|8055.8|8060.1|8056.1|8058.9|8054.9|0
1731621900000|2024-11-14 22:05:00|8059.9|8055.9|8060.1|8056.1|8060.2|8056.2|8059.9|8055.9|0
1731622200000|2024-11-14 22:10:00|8060|8056|8059.9|8055.9|8060|8056|8059.9|8055.9|0
1731622500000|2024-11-14 22:15:00|8059.8|8055.8|8059.8|8055.8|8060.2|8056.2|8059.7|8055.7|0
1731622800000|2024-11-14 22:20:00|8059.9|8055.9|8059.8|8055.8|8059.9|8055.9|8059.6|8055.6|0
1731623100000|2024-11-14 22:25:00|8059.7|8055.7|8058.9|8054.9|8059.8|8055.8|8058.6|8054.6|0
1731623400000|2024-11-14 22:30:00|8059.1|8055.1|8057.8|8053.8|8059.1|8055.1|8057.6|8053.6|0
1731623700000|2024-11-14 22:35:00|8057.9|8053.9|8058.1|8054.1|8058.1|8054.1|8057.9|8053.9|0
1731624000000|2024-11-14 22:40:00|8058|8054|8058.3|8054.3|8058.3|8054.3|8058|8054|0
1731624300000|2024-11-14 22:45:00|8058.2|8054.2|8058.6|8054.6|8058.6|8054.6|8058.1|8054.1|0
1731624600000|2024-11-14 22:50:00|8058.5|8054.5|8058.3|8054.3|8058.8|8054.8|8058.3|8054.3|0
1731624900000|2024-11-14 22:55:00|8058.4|8054.4|8058.4|8054.4|8059.2|8055.2|8057.7|8053.7|0
1731625200000|2024-11-14 23:00:00|8058.6|8054.6|8056.8|8052.8|8060.3|8056.3|8056.3|8052.3|0
1731625500000|2024-11-14 23:05:00|8056.9|8052.9|8055.5|8051.5|8057.3|8053.3|8055.4|8051.4|0
1731625800000|2024-11-14 23:10:00|8055.6|8051.6|8054.1|8050.1|8056.3|8052.3|8053|8049|0
1731626100000|2024-11-14 23:15:00|8054|8050|8053.4|8049.4|8054.1|8050.1|8052.3|8048.3|0
1731626400000|2024-11-14 23:20:00|8053.3|8049.3|8053.4|8049.4|8054.1|8050.1|8053.3|8049.3|0
1731626700000|2024-11-14 23:25:00|8053.5|8049.5|8053.5|8049.5|8054.1|8050.1|8053.3|8049.3|0
1731627000000|2024-11-14 23:30:00|8053.6|8049.6|8055.9|8051.9|8056.2|8052.2|8053.4|8049.4|0
1731627300000|2024-11-14 23:35:00|8056|8052|8056|8052|8056.3|8052.3|8055.2|8051.2|0
1731627600000|2024-11-14 23:40:00|8055.9|8051.9|8055.6|8051.6|8056|8052|8055|8051|0
1731627900000|2024-11-14 23:45:00|8055.7|8051.7|8054|8050|8056.7|8052.7|8053.8|8049.8|0
1731628200000|2024-11-14 23:50:00|8053.9|8049.9|8053.7|8049.7|8055.1|8051.1|8053.6|8049.6|0
1731628500000|2024-11-14 23:55:00|8053.8|8049.8|8054.5|8050.5|8055|8051|8053.8|8049.8|0
1731628800000|2024-11-15 00:00:00|8054.4|8050.4|8054.6|8050.6|8054.8|8050.8|8053.3|8049.3|0
1731629100000|2024-11-15 00:05:00|8054.7|8050.7|8053.9|8049.9|8054.8|8050.8|8053.1|8049.1|0
1731629400000|2024-11-15 00:10:00|8053.8|8049.8|8054.2|8050.2|8054.8|8050.8|8053.6|8049.6|0
1731629700000|2024-11-15 00:15:00|8054.3|8050.3|8058.6|8054.6|8059.6|8055.6|8054.3|8050.3|0
1731630000000|2024-11-15 00:20:00|8058.5|8054.5|8053.3|8049.3|8058.7|8054.7|8053.2|8049.2|0
1731630300000|2024-11-15 00:25:00|8053.4|8049.4|8053.5|8049.5|8053.8|8049.8|8051.9|8047.9|0
1731630600000|2024-11-15 00:30:00|8053.4|8049.4|8051.5|8047.5|8054.6|8050.6|8050.3|8046.3|0
1731630900000|2024-11-15 00:35:00|8051.4|8047.4|8049.9|8045.9|8051.9|8047.9|8049.8|8045.8|0
1731631200000|2024-11-15 00:40:00|8050|8046|8049.5|8045.5|8051.1|8047.1|8048.4|8044.4|0
1731631500000|2024-11-15 00:45:00|8049.4|8045.4|8052.3|8048.3|8052.7|8048.7|8049.4|8045.4|0
1731631800000|2024-11-15 00:50:00|8052.4|8048.4|8052.6|8048.6|8052.9|8048.9|8050.9|8046.9|0
1731632100000|2024-11-15 00:55:00|8052.2|8048.2|8053.3|8049.3|8053.8|8049.8|8051.6|8047.6|0
1731632400000|2024-11-15 01:00:00|8052.8|8048.8|8052.9|8049.9|8056.4|8053.4|8051.7|8047.7|80
1731632700000|2024-11-15 01:05:00|8053.1|8050.1|8050.6|8047.6|8053.9|8050.9|8046.9|8043.9|72
1731633000000|2024-11-15 01:10:00|8050.9|8047.9|8052.9|8049.9|8052.9|8049.9|8046.1|8043.1|41
1731633300000|2024-11-15 01:15:00|8053.1|8050.1|8056.6|8053.6|8056.6|8053.6|8050.4|8047.4|22
1731633600000|2024-11-15 01:20:00|8056.9|8053.9|8056.4|8053.4|8058.4|8055.4|8055.4|8052.4|27
1731633900000|2024-11-15 01:25:00|8056.6|8053.6|8057.9|8054.9|8058.1|8055.1|8053.4|8050.4|42
1731634200000|2024-11-15 01:30:00|8057.1|8054.1|8055.1|8052.1|8057.4|8054.4|8053.4|8050.4|21
1731634500000|2024-11-15 01:35:00|8054.9|8051.9|8049.4|8046.4|8055.1|8052.1|8049.4|8046.4|3
1731634800000|2024-11-15 01:40:00|8049.6|8046.6|8050.6|8047.6|8050.6|8047.6|8047.1|8044.1|13
1731635100000|2024-11-15 01:45:00|8050.4|8047.4|8051.4|8048.4|8052.9|8049.9|8048.6|8045.6|5
1731635400000|2024-11-15 01:50:00|8050.9|8047.9|8049.9|8046.9|8052.1|8049.1|8047.4|8044.4|15
1731635700000|2024-11-15 01:55:00|8049.6|8046.6|8049.6|8046.6|8050.9|8047.9|8048.4|8045.4|4
1731636000000|2024-11-15 02:00:00|8050.1|8047.1|8050.1|8047.1|8051.4|8048.4|8048.6|8045.6|3
1731636300000|2024-11-15 02:05:00|8049.9|8046.9|8050.4|8047.4|8050.4|8047.4|8048.9|8045.9|4
1731636600000|2024-11-15 02:10:00|8050.6|8047.6|8049.6|8046.6|8050.6|8047.6|8046.9|8043.9|4
1731636900000|2024-11-15 02:15:00|8049.4|8046.4|8048.4|8045.4|8050.6|8047.6|8048.4|8045.4|2
1731637200000|2024-11-15 02:20:00|8049.1|8046.1|8049.9|8046.9|8050.4|8047.4|8047.4|8044.4|0
1731637500000|2024-11-15 02:25:00|8050.1|8047.1|8050.6|8047.6|8051.1|8048.1|8049.4|8046.4|15
1731637800000|2024-11-15 02:30:00|8050.4|8047.4|8051.6|8048.6|8051.9|8048.9|8049.6|8046.6|1
1731638100000|2024-11-15 02:35:00|8051.9|8048.9|8052.9|8049.9|8054.1|8051.1|8051.6|8048.6|1
1731638400000|2024-11-15 02:40:00|8052.6|8049.6|8055.9|8052.9|8055.9|8052.9|8052.4|8049.4|6
1731638700000|2024-11-15 02:45:00|8055.6|8052.6|8053.6|8050.6|8055.6|8052.6|8053.4|8050.4|11
1731639000000|2024-11-15 02:50:00|8053.4|8050.4|8055.9|8052.9|8055.9|8052.9|8052.9|8049.9|2
1731639300000|2024-11-15 02:55:00|8055.6|8052.6|8056.4|8053.4|8056.4|8053.4|8053.6|8050.6|9
1731639600000|2024-11-15 03:00:00|8055.9|8052.9|8054.9|8051.9|8055.9|8052.9|8051.9|8048.9|4
1731639900000|2024-11-15 03:05:00|8055.1|8052.1|8054.9|8051.9|8055.1|8052.1|8053.9|8050.9|1
1731640200000|2024-11-15 03:10:00|8054.6|8051.6|8055.9|8052.9|8057.6|8054.6|8053.6|8050.6|8
1731640500000|2024-11-15 03:15:00|8056.1|8053.1|8057.6|8054.6|8057.9|8054.9|8055.9|8052.9|6
1731640800000|2024-11-15 03:20:00|8057.9|8054.9|8059.1|8056.1|8059.4|8056.4|8057.6|8054.6|4
1731641100000|2024-11-15 03:25:00|8059.4|8056.4|8059.9|8056.9|8060.9|8057.9|8058.6|8055.6|12
1731641400000|2024-11-15 03:30:00|8059.6|8056.6|8059.4|8056.4|8059.6|8056.6|8056.9|8053.9|4
1731641700000|2024-11-15 03:35:00|8059.9|8056.9|8060.9|8057.9|8061.4|8058.4|8059.9|8056.9|1
1731642000000|2024-11-15 03:40:00|8060.1|8057.1|8058.9|8055.9|8060.4|8057.4|8058.4|8055.4|9
1731642300000|2024-11-15 03:45:00|8058.4|8055.4|8060.1|8057.1|8060.1|8057.1|8057.9|8054.9|3
1731642600000|2024-11-15 03:50:00|8059.9|8056.9|8059.4|8056.4|8060.9|8057.9|8058.1|8055.1|2
1731642900000|2024-11-15 03:55:00|8059.1|8056.1|8056.6|8053.6|8059.4|8056.4|8056.1|8053.1|9
1731643200000|2024-11-15 04:00:00|8056.9|8053.9|8056.1|8053.1|8057.6|8054.6|8055.1|8052.1|16
1731643500000|2024-11-15 04:05:00|8055.9|8052.9|8054.4|8051.4|8055.9|8052.9|8053.4|8050.4|2
1731643800000|2024-11-15 04:10:00|8054.6|8051.6|8053.4|8050.4|8054.6|8051.6|8052.9|8049.9|1
1731644100000|2024-11-15 04:15:00|8053.6|8050.6|8053.6|8050.6|8053.9|8050.9|8051.9|8048.9|4
1731644400000|2024-11-15 04:20:00|8054.1|8051.1|8055.1|8052.1|8055.4|8052.4|8054.1|8051.1|4
1731644700000|2024-11-15 04:25:00|8054.4|8051.4|8055.6|8052.6|8055.6|8052.6|8054.1|8051.1|2
1731645000000|2024-11-15 04:30:00|8055.1|8052.1|8053.6|8050.6|8055.9|8052.9|8053.6|8050.6|3
1731645300000|2024-11-15 04:35:00|8053.9|8050.9|8053.4|8050.4|8056.1|8053.1|8052.9|8049.9|4
1731645600000|2024-11-15 04:40:00|8053.6|8050.6|8052.9|8049.9|8054.4|8051.4|8052.9|8049.9|3
1731645900000|2024-11-15 04:45:00|8052.6|8049.6|8053.4|8050.4|8053.6|8050.6|8051.9|8048.9|2
1731646200000|2024-11-15 04:50:00|8053.6|8050.6|8054.4|8051.4|8054.9|8051.9|8053.4|8050.4|2
1731646500000|2024-11-15 04:55:00|8054.6|8051.6|8054.9|8051.9|8054.9|8051.9|8053.4|8050.4|1
1731646800000|2024-11-15 05:00:00|8054.4|8051.4|8056.6|8053.6|8056.6|8053.6|8053.9|8050.9|4
1731647100000|2024-11-15 05:05:00|8056.9|8053.9|8055.4|8052.4|8057.6|8054.6|8054.1|8051.1|0
1731647400000|2024-11-15 05:10:00|8055.1|8052.1|8056.6|8053.6|8056.9|8053.9|8055.1|8052.1|2
1731647700000|2024-11-15 05:15:00|8056.4|8053.4|8057.6|8054.6|8057.6|8054.6|8055.1|8052.1|2
1731648000000|2024-11-15 05:20:00|8057.4|8054.4|8055.9|8052.9|8058.1|8055.1|8055.9|8052.9|9
1731648300000|2024-11-15 05:25:00|8055.6|8052.6|8056.1|8053.1|8057.4|8054.4|8055.6|8052.6|4
1731648600000|2024-11-15 05:30:00|8056.9|8053.9|8053.4|8050.4|8056.9|8053.9|8053.1|8050.1|4
1731648900000|2024-11-15 05:35:00|8053.1|8050.1|8049.6|8046.6|8053.1|8050.1|8049.6|8046.6|7
1731649200000|2024-11-15 05:40:00|8049.4|8046.4|8047.9|8044.9|8049.4|8046.4|8047.1|8044.1|15
1731649500000|2024-11-15 05:45:00|8048.1|8045.1|8046.9|8043.9|8048.4|8045.4|8046.6|8043.6|2
1731649800000|2024-11-15 05:50:00|8047.1|8044.1|8046.6|8043.6|8047.1|8044.1|8046.1|8043.1|13
1731650100000|2024-11-15 05:55:00|8046.4|8043.4|8047.1|8044.1|8047.1|8044.1|8046.4|8043.4|2
1731650400000|2024-11-15 06:00:00|8046.6|8043.6|8046.9|8043.9|8047.1|8044.1|8044.9|8041.9|6
1731650700000|2024-11-15 06:05:00|8047.4|8044.4|8044.9|8041.9|8047.4|8044.4|8043.9|8040.9|37
1731651000000|2024-11-15 06:10:00|8045.1|8042.1|8043.4|8040.4|8046.9|8043.9|8042.6|8039.6|28
1731651300000|2024-11-15 06:15:00|8044.1|8041.1|8042.9|8039.9|8045.4|8042.4|8042.6|8039.6|5
1731651600000|2024-11-15 06:20:00|8042.6|8039.6|8038.6|8035.6|8044.4|8041.4|8038.4|8035.4|27
1731651900000|2024-11-15 06:25:00|8038.4|8035.4|8034.9|8031.9|8039.1|8036.1|8034.6|8031.6|30
1731652200000|2024-11-15 06:30:00|8035.1|8032.1|8036.4|8033.4|8037.6|8034.6|8033.6|8030.6|31
1731652500000|2024-11-15 06:35:00|8036.1|8033.1|8043.4|8040.4|8043.9|8040.9|8036.1|8033.1|47
1731652800000|2024-11-15 06:40:00|8043.1|8040.1|8039.6|8036.6|8044.1|8041.1|8039.6|8036.6|17
1731653100000|2024-11-15 06:45:00|8040.4|8037.4|8035.9|8032.9|8042.4|8039.4|8035.9|8032.9|57
1731653400000|2024-11-15 06:50:00|8036.4|8033.4|8040.4|8037.4|8040.4|8037.4|8035.1|8032.1|53
1731653700000|2024-11-15 06:55:00|8040.1|8037.1|8045.6|8042.6|8045.6|8042.6|8037.9|8034.9|31
1731654000000|2024-11-15 07:00:00|8045.4|8042.4|8043.1|8041.1|8051.6|8049.6|8042.1|8040.1|233
1731654300000|2024-11-15 07:05:00|8042.1|8040.1|8042.1|8040.1|8047.1|8045.1|8041.6|8039.6|78
1731654600000|2024-11-15 07:10:00|8041.6|8039.6|8038.1|8036.1|8042.6|8040.6|8037.1|8035.1|161
1731654900000|2024-11-15 07:15:00|8037.9|8035.9|8038.4|8036.4|8040.4|8038.4|8036.6|8034.6|50
1731655200000|2024-11-15 07:20:00|8038.6|8036.6|8036.4|8034.4|8040.9|8038.9|8036.1|8034.1|47
1731655500000|2024-11-15 07:25:00|8036.6|8034.6|8042.6|8040.6|8043.9|8041.9|8034.6|8032.6|170
1731655800000|2024-11-15 07:30:00|8042.9|8040.9|8038.6|8036.6|8044.6|8042.6|8038.6|8036.6|63
1731656100000|2024-11-15 07:35:00|8039.6|8037.6|8037.9|8035.9|8041.9|8039.9|8037.1|8035.1|50
1731656400000|2024-11-15 07:40:00|8037.1|8035.1|8037.6|8035.6|8038.1|8036.1|8033.4|8031.4|77
1731656700000|2024-11-15 07:45:00|8038.1|8036.1|8037.6|8035.6|8039.6|8037.6|8035.6|8033.6|68
1731657000000|2024-11-15 07:50:00|8037.1|8035.1|8038.1|8036.1|8039.1|8037.1|8035.1|8033.1|106
1731657300000|2024-11-15 07:55:00|8038.4|8036.4|8029.9|8027.9|8040.6|8038.6|8029.6|8027.6|458
1731657600000|2024-11-15 08:00:00|8029.4|8028.4|8038.6|8037.6|8040.9|8039.9|8028.1|8027.1|1970
1731657900000|2024-11-15 08:05:00|8038.4|8037.4|8036.4|8035.4|8041.9|8040.9|8035.1|8034.1|1013
1731658200000|2024-11-15 08:10:00|8036.1|8035.1|8035.6|8034.6|8038.1|8037.1|8033.4|8032.4|717
1731658500000|2024-11-15 08:15:00|8035.1|8034.1|8041.1|8040.1|8047.4|8046.4|8033.9|8032.9|689
1731658800000|2024-11-15 08:20:00|8040.4|8039.4|8049.1|8048.1|8049.4|8048.4|8039.9|8038.9|536
1731659100000|2024-11-15 08:25:00|8048.9|8047.9|8039.6|8038.6|8049.1|8048.1|8039.6|8038.6|514
1731659400000|2024-11-15 08:30:00|8040.1|8039.1|8045.4|8044.4|8047.4|8046.4|8038.9|8037.9|584
1731659700000|2024-11-15 08:35:00|8045.6|8044.6|8050.9|8049.9|8051.6|8050.6|8043.9|8042.9|423
1731660000000|2024-11-15 08:40:00|8050.6|8049.6|8054.3|8053.3|8056.6|8055.6|8049.8|8048.8|538
1731660300000|2024-11-15 08:45:00|8054.1|8053.1|8057.3|8056.3|8058.8|8057.8|8051.6|8050.6|400
1731660600000|2024-11-15 08:50:00|8057.1|8056.1|8066.6|8065.6|8067.3|8066.3|8057.1|8056.1|499
1731660900000|2024-11-15 08:55:00|8066.8|8065.8|8070.3|8069.3|8070.6|8069.6|8064.8|8063.8|482
1731661200000|2024-11-15 09:00:00|8070.6|8069.6|8068.8|8067.8|8072.6|8071.6|8063.6|8062.6|248
1731661500000|2024-11-15 09:05:00|8068.6|8067.6|8065.6|8064.6|8071.3|8070.3|8065.6|8064.6|308
1731661800000|2024-11-15 09:10:00|8065.8|8064.8|8066.6|8065.6|8069.3|8068.3|8064.8|8063.8|242
1731662100000|2024-11-15 09:15:00|8066.1|8065.1|8068.6|8067.6|8070.1|8069.1|8065.1|8064.1|312
1731662400000|2024-11-15 09:20:00|8068.8|8067.8|8069.6|8068.6|8071.3|8070.3|8067.8|8066.8|375
1731662700000|2024-11-15 09:25:00|8069.3|8068.3|8066.6|8065.6|8069.3|8068.3|8065.6|8064.6|675
1731663000000|2024-11-15 09:30:00|8066.1|8065.1|8069.1|8068.1|8069.6|8068.6|8065.6|8064.6|186
1731663300000|2024-11-15 09:35:00|8068.8|8067.8|8072.1|8071.1|8075.3|8074.3|8068.3|8067.3|178
1731663600000|2024-11-15 09:40:00|8071.3|8070.3|8074.3|8073.3|8075.6|8074.6|8068.8|8067.8|225
1731663900000|2024-11-15 09:45:00|8074.1|8073.1|8071.8|8070.8|8074.6|8073.6|8070.1|8069.1|272
1731664200000|2024-11-15 09:50:00|8071.6|8070.6|8077.6|8076.6|8077.6|8076.6|8069.1|8068.1|372
1731664500000|2024-11-15 09:55:00|8078.1|8077.1|8082.3|8081.3|8084.1|8083.1|8078.1|8077.1|522
1731664800000|2024-11-15 10:00:00|8082.1|8081.1|8087.6|8086.6|8089.1|8088.1|8081.1|8080.1|422
1731665100000|2024-11-15 10:05:00|8088.1|8087.1|8093.6|8092.6|8094.8|8093.8|8088.1|8087.1|867
1731665400000|2024-11-15 10:10:00|8093.1|8092.1|8067.6|8066.6|8093.6|8092.6|8067.3|8066.3|5342
1731665700000|2024-11-15 10:15:00|8067.3|8066.3|8067.1|8066.1|8072.1|8071.1|8065.8|8064.8|1957
1731666000000|2024-11-15 10:20:00|8067.3|8066.3|8077.3|8076.3|8078.1|8077.1|8067.3|8066.3|679
1731666300000|2024-11-15 10:25:00|8076.6|8075.6|8076.6|8075.6|8078.3|8077.3|8074.1|8073.1|562
1731666600000|2024-11-15 10:30:00|8076.8|8075.8|8077.1|8076.1|8078.8|8077.8|8075.6|8074.6|328
1731666900000|2024-11-15 10:35:00|8076.8|8075.8|8074.8|8073.8|8078.1|8077.1|8074.3|8073.3|362
1731667200000|2024-11-15 10:40:00|8074.6|8073.6|8073.1|8072.1|8074.6|8073.6|8072.1|8071.1|405
1731667500000|2024-11-15 10:45:00|8073.3|8072.3|8081.6|8080.6|8081.8|8080.8|8072.1|8071.1|371
1731667800000|2024-11-15 10:50:00|8081.1|8080.1|8082.3|8081.3|8084.1|8083.1|8080.1|8079.1|542
1731668100000|2024-11-15 10:55:00|8082.6|8081.6|8081.8|8080.8|8085.3|8084.3|8081.6|8080.6|403
1731668400000|2024-11-15 11:00:00|8082.1|8081.1|8080.6|8079.6|8083.8|8082.8|8079.1|8078.1|293
1731668700000|2024-11-15 11:05:00|8080.3|8079.3|8078.1|8077.1|8083.3|8082.3|8078.1|8077.1|412
1731669000000|2024-11-15 11:10:00|8077.8|8076.8|8076.6|8075.6|8078.3|8077.3|8074.6|8073.6|212
1731669300000|2024-11-15 11:15:00|8076.3|8075.3|8075.1|8074.1|8077.6|8076.6|8075.1|8074.1|215
1731669600000|2024-11-15 11:20:00|8074.6|8073.6|8073.8|8072.8|8076.1|8075.1|8072.1|8071.1|205
1731669900000|2024-11-15 11:25:00|8074.1|8073.1|8076.6|8075.6|8077.1|8076.1|8073.3|8072.3|172
1731670200000|2024-11-15 11:30:00|8075.6|8074.6|8075.8|8074.8|8076.8|8075.8|8072.3|8071.3|224
1731670500000|2024-11-15 11:35:00|8076.1|8075.1|8080.3|8079.3|8081.6|8080.6|8075.3|8074.3|234
1731670800000|2024-11-15 11:40:00|8080.1|8079.1|8075.1|8074.1|8081.3|8080.3|8074.6|8073.6|437
1731671100000|2024-11-15 11:45:00|8074.8|8073.8|8068.6|8067.6|8076.8|8075.8|8067.6|8066.6|422
1731671400000|2024-11-15 11:50:00|8068.3|8067.3|8069.3|8068.3|8070.3|8069.3|8065.8|8064.8|492
1731671700000|2024-11-15 11:55:00|8069.1|8068.1|8063.6|8062.6|8069.1|8068.1|8062.6|8061.6|764
1731672000000|2024-11-15 12:00:00|8064.3|8063.3|8070.8|8069.8|8071.6|8070.6|8063.3|8062.3|519
1731672300000|2024-11-15 12:05:00|8071.1|8070.1|8077.1|8076.1|8077.1|8076.1|8070.3|8069.3|246
1731672600000|2024-11-15 12:10:00|8077.6|8076.6|8072.3|8071.3|8077.8|8076.8|8071.8|8070.8|234
1731672900000|2024-11-15 12:15:00|8072.1|8071.1|8074.1|8073.1|8075.6|8074.6|8071.3|8070.3|244
1731673200000|2024-11-15 12:20:00|8074.3|8073.3|8069.1|8068.1|8074.8|8073.8|8069.1|8068.1|203
1731673500000|2024-11-15 12:25:00|8069.3|8068.3|8073.8|8072.8|8074.6|8073.6|8069.3|8068.3|220
1731673800000|2024-11-15 12:30:00|8073.6|8072.6|8076.3|8075.3|8076.3|8075.3|8071.3|8070.3|227
1731674100000|2024-11-15 12:35:00|8076.1|8075.1|8080.6|8079.6|8080.6|8079.6|8075.1|8074.1|316
1731674400000|2024-11-15 12:40:00|8080.7|8079.7|8083.4|8082.4|8084.4|8083.4|8080.7|8079.7|178
1731674700000|2024-11-15 12:45:00|8083.2|8082.2|8083.4|8082.4|8085.2|8084.2|8081.4|8080.4|164
1731675000000|2024-11-15 12:50:00|8083.7|8082.7|8085.4|8084.4|8086.9|8085.9|8083.2|8082.2|148
1731675300000|2024-11-15 12:55:00|8085.7|8084.7|8081.2|8080.2|8085.9|8084.9|8081.2|8080.2|146
1731675600000|2024-11-15 13:00:00|8081.4|8080.4|8078.2|8077.2|8082.4|8081.4|8076.7|8075.7|247
1731675900000|2024-11-15 13:05:00|8078.4|8077.4|8073.4|8072.4|8078.4|8077.4|8070.2|8069.2|281
1731676200000|2024-11-15 13:10:00|8073.7|8072.7|8068.7|8067.7|8075.4|8074.4|8068.7|8067.7|198
1731676500000|2024-11-15 13:15:00|8068.4|8067.4|8065.2|8064.2|8070.7|8069.7|8064.4|8063.4|185
1731676800000|2024-11-15 13:20:00|8065.9|8064.9|8060.2|8059.2|8066.4|8065.4|8059.9|8058.9|244
1731677100000|2024-11-15 13:25:00|8059.9|8058.9|8061.9|8060.9|8063.4|8062.4|8059.7|8058.7|205
1731677400000|2024-11-15 13:30:00|8062.2|8061.2|8068.4|8067.4|8069.7|8068.7|8058.7|8057.7|639
1731677700000|2024-11-15 13:35:00|8067.9|8066.9|8072.2|8071.2|8073.7|8072.7|8067.7|8066.7|379
1731678000000|2024-11-15 13:40:00|8071.9|8070.9|8072.7|8071.7|8078.2|8077.2|8071.2|8070.2|269
1731678300000|2024-11-15 13:45:00|8072.9|8071.9|8067.2|8066.2|8073.4|8072.4|8066.4|8065.4|335
1731678600000|2024-11-15 13:50:00|8066.7|8065.7|8069.7|8068.7|8069.7|8068.7|8061.7|8060.7|318
1731678900000|2024-11-15 13:55:00|8069.4|8068.4|8070.2|8069.2|8070.7|8069.7|8066.2|8065.2|221
1731679200000|2024-11-15 14:00:00|8070.7|8069.7|8072.2|8071.2|8073.7|8072.7|8070.4|8069.4|222
1731679500000|2024-11-15 14:05:00|8071.9|8070.9|8070.7|8069.7|8074.2|8073.2|8070.7|8069.7|308
1731679800000|2024-11-15 14:10:00|8070.4|8069.4|8070.4|8069.4|8072.4|8071.4|8069.2|8068.2|353
1731680100000|2024-11-15 14:15:00|8070.7|8069.7|8065.4|8064.4|8072.2|8071.2|8064.4|8063.4|274
1731680400000|2024-11-15 14:20:00|8065.7|8064.7|8069.4|8068.4|8071.2|8070.2|8065.7|8064.7|169
1731680700000|2024-11-15 14:25:00|8069.2|8068.2|8067.9|8066.9|8071.2|8070.2|8067.2|8066.2|190
1731681000000|2024-11-15 14:30:00|8067.7|8066.7|8066.2|8065.2|8073.9|8072.9|8066.2|8065.2|760
1731681300000|2024-11-15 14:35:00|8065.9|8064.9|8065.2|8064.2|8069.2|8068.2|8061.7|8060.7|474
1731681600000|2024-11-15 14:40:00|8064.7|8063.7|8068.7|8067.7|8074.7|8073.7|8064.4|8063.4|462
1731681900000|2024-11-15 14:45:00|8068.2|8067.2|8072.7|8071.7|8072.7|8071.7|8063.2|8062.2|503
1731682200000|2024-11-15 14:50:00|8072.4|8071.4|8072.2|8071.2|8075.2|8074.2|8068.4|8067.4|425
1731682500000|2024-11-15 14:55:00|8071.9|8070.9|8067.7|8066.7|8074.4|8073.4|8065.2|8064.2|428
1731682800000|2024-11-15 15:00:00|8067.2|8066.2|8066.9|8065.9|8068.2|8067.2|8063.2|8062.2|441
1731683100000|2024-11-15 15:05:00|8066.7|8065.7|8064.9|8063.9|8071.2|8070.2|8064.7|8063.7|440
1731683400000|2024-11-15 15:10:00|8064.5|8063.5|8074.5|8073.5|8074.5|8073.5|8060.8|8059.8|1145
1731683700000|2024-11-15 15:15:00|8074.8|8073.8|8077.8|8076.8|8080.3|8079.3|8073.5|8072.5|1822
1731684000000|2024-11-15 15:20:00|8077.3|8076.3|8075.5|8074.5|8079.3|8078.3|8073.8|8072.8|557
1731684300000|2024-11-15 15:25:00|8075.3|8074.3|8074.3|8073.3|8079|8078|8073.8|8072.8|408
1731684600000|2024-11-15 15:30:00|8074|8073|8062.8|8061.8|8074.3|8073.3|8062.3|8061.3|437
1731684900000|2024-11-15 15:35:00|8062.5|8061.5|8060.8|8059.8|8063.3|8062.3|8055|8054|679
1731685200000|2024-11-15 15:40:00|8061|8060|8059.5|8058.5|8063.5|8062.5|8057.8|8056.8|449
1731685500000|2024-11-15 15:45:00|8059.3|8058.3|8062.8|8061.8|8064.5|8063.5|8057|8056|337
1731685800000|2024-11-15 15:50:00|8063|8062|8062.5|8061.5|8067.3|8066.3|8057.8|8056.8|428
1731686100000|2024-11-15 15:55:00|8062.3|8061.3|8065|8064|8066.3|8065.3|8061.8|8060.8|536
1731686400000|2024-11-15 16:00:00|8064.8|8063.8|8053.8|8052.8|8065.3|8064.3|8053|8052|565
1731686700000|2024-11-15 16:05:00|8053.5|8052.5|8056.3|8055.3|8059.3|8058.3|8052.8|8051.8|573
1731687000000|2024-11-15 16:10:00|8056.5|8055.5|8060|8059|8063|8062|8056.3|8055.3|578
1731687300000|2024-11-15 16:15:00|8060.3|8059.3|8066.5|8065.5|8067.8|8066.8|8060|8059|559
1731687600000|2024-11-15 16:20:00|8066.8|8065.8|8066.5|8065.5|8067.5|8066.5|8062.3|8061.3|594
1731687900000|2024-11-15 16:25:00|8066.8|8065.8|8067.3|8065.3|8067.5|8066|8064.3|8063.3|1758
1731688200000|2024-11-15 16:30:00|8067|8065|8065.8|8063.8|8069.3|8067.3|8064.3|8062.3|3386
1731688500000|2024-11-15 16:35:00|8065.3|8063.3|8058.8|8056.8|8066|8064|8058.3|8056.3|1078
1731688800000|2024-11-15 16:40:00|8058.5|8056.5|8064|8062|8064.3|8062.3|8055.3|8053.3|490
1731689100000|2024-11-15 16:45:00|8063.8|8061.8|8066.3|8064.3|8073.8|8071.8|8063.3|8061.3|1072
1731689400000|2024-11-15 16:50:00|8066.5|8064.5|8067.3|8065.3|8067.5|8065.5|8063.5|8061.5|266
1731689700000|2024-11-15 16:55:00|8066.8|8064.8|8062.5|8060.5|8067|8065|8059.8|8057.8|334
1731690000000|2024-11-15 17:00:00|8063.3|8061.3|8059.3|8057.3|8063.3|8061.3|8058.8|8056.8|271
1731690300000|2024-11-15 17:05:00|8059.5|8057.5|8057.8|8055.8|8060.3|8058.3|8056.3|8054.3|116
1731690600000|2024-11-15 17:10:00|8057.5|8055.5|8060.3|8058.3|8060.3|8058.3|8055.3|8053.3|219
1731690900000|2024-11-15 17:15:00|8059.8|8057.8|8062|8060|8063.3|8061.3|8059.3|8057.3|198
1731691200000|2024-11-15 17:20:00|8061.8|8059.8|8060.3|8058.3|8063|8061|8059.3|8057.3|71
1731691500000|2024-11-15 17:25:00|8060|8058|8057.3|8055.3|8060|8058|8056.3|8054.3|75
1731691800000|2024-11-15 17:30:00|8056.8|8054.8|8054.3|8052.3|8056.8|8054.8|8051.8|8049.8|152
1731692100000|2024-11-15 17:35:00|8054|8052|8052.5|8050.5|8054|8052|8050.8|8048.8|145
1731692400000|2024-11-15 17:40:00|8052|8050|8057.8|8055.8|8058.3|8056.3|8051.3|8049.3|229
1731692700000|2024-11-15 17:45:00|8058.3|8056.3|8056|8054|8059.3|8057.3|8053.8|8051.8|156
1731693000000|2024-11-15 17:50:00|8055.8|8053.8|8054.3|8052.3|8055.8|8053.8|8052.3|8050.3|180
1731693300000|2024-11-15 17:55:00|8054|8052|8057.3|8055.3|8058.3|8056.3|8053.8|8051.8|167
1731693600000|2024-11-15 18:00:00|8057|8055|8054.3|8052.3|8058.5|8056.5|8054.3|8052.3|89
1731693900000|2024-11-15 18:05:00|8054.8|8052.8|8057|8055|8057.8|8055.8|8053.8|8051.8|153
1731694200000|2024-11-15 18:10:00|8056.8|8054.8|8056.3|8054.3|8057.3|8055.3|8054.5|8052.5|91
1731694500000|2024-11-15 18:15:00|8056|8054|8058.3|8056.3|8059.3|8057.3|8055.5|8053.5|128
1731694800000|2024-11-15 18:20:00|8058.8|8056.8|8058.3|8056.3|8060.8|8058.8|8057|8055|82
1731695100000|2024-11-15 18:25:00|8058|8056|8059.8|8057.8|8060.8|8058.8|8057.5|8055.5|71
1731695400000|2024-11-15 18:30:00|8059.3|8057.3|8056.8|8054.8|8060.3|8058.3|8056.8|8054.8|85
1731695700000|2024-11-15 18:35:00|8056.3|8054.3|8060.8|8058.8|8061.3|8059.3|8055.8|8053.8|75
1731696000000|2024-11-15 18:40:00|8060.5|8058.5|8058.3|8056.3|8060.5|8058.5|8057|8055|40
1731696300000|2024-11-15 18:45:00|8058.5|8056.5|8053.3|8051.3|8058.5|8056.5|8052.5|8050.5|71
1731696600000|2024-11-15 18:50:00|8053|8051|8052.3|8050.3|8053.8|8051.8|8050.8|8048.8|77
1731696900000|2024-11-15 18:55:00|8052|8050|8051.5|8049.5|8053.8|8051.8|8047.8|8045.8|115
1731697200000|2024-11-15 19:00:00|8051.8|8049.8|8052|8050|8054.5|8052.5|8051|8049|86
1731697500000|2024-11-15 19:05:00|8051.8|8049.8|8053.5|8051.5|8055.3|8053.3|8050|8048|73
1731697800000|2024-11-15 19:10:00|8053.3|8051.3|8053.5|8051.5|8055|8053|8052.5|8050.5|53
1731698100000|2024-11-15 19:15:00|8053.3|8051.3|8053.3|8051.3|8055.3|8053.3|8052.3|8050.3|27
1731698400000|2024-11-15 19:20:00|8053.5|8051.5|8054.3|8052.3|8054.8|8052.8|8052.8|8050.8|35
1731698700000|2024-11-15 19:25:00|8054.8|8052.8|8052.5|8050.5|8055.5|8053.5|8052.5|8050.5|212
1731699000000|2024-11-15 19:30:00|8052.3|8050.3|8053.5|8051.5|8054.5|8052.5|8051.3|8049.3|140
1731699300000|2024-11-15 19:35:00|8053.3|8051.3|8055.5|8053.5|8056.3|8054.3|8052.8|8050.8|71
1731699600000|2024-11-15 19:40:00|8055.8|8053.8|8061.8|8059.8|8062|8060|8055.5|8053.5|74
1731699900000|2024-11-15 19:45:00|8061.3|8059.3|8062.8|8060.8|8064.8|8062.8|8060.8|8058.8|118
1731700200000|2024-11-15 19:50:00|8063|8061|8058.5|8056.5|8064.8|8062.8|8058.5|8056.5|113
1731700500000|2024-11-15 19:55:00|8058.8|8056.8|8064|8062|8064.3|8062.3|8058.8|8056.8|74
1731700800000|2024-11-15 20:00:00|8063.8|8061.8|8067.3|8065.3|8067.3|8065.3|8063|8061|213
1731701100000|2024-11-15 20:05:00|8067|8065|8066.3|8064.3|8070.3|8068.3|8063.8|8061.8|144
1731701400000|2024-11-15 20:10:00|8066.5|8064.5|8071.5|8069.5|8072|8070|8066|8064|112
1731701700000|2024-11-15 20:15:00|8071.3|8069.3|8075.3|8073.3|8077.3|8075.3|8070.5|8068.5|125
1731702000000|2024-11-15 20:20:00|8075.5|8073.5|8073.5|8071.5|8078.5|8076.5|8072.8|8070.8|82
1731702300000|2024-11-15 20:25:00|8073.3|8071.3|8072.8|8070.8|8075|8073|8071.5|8069.5|77
1731702600000|2024-11-15 20:30:00|8073|8071|8073.3|8071.3|8075.8|8073.8|8070.8|8068.8|263
1731702900000|2024-11-15 20:35:00|8073.5|8071.5|8075.3|8073.3|8078|8076|8073.5|8071.5|275
1731703200000|2024-11-15 20:40:00|8074.8|8072.8|8071.8|8069.8|8075.8|8073.8|8070.8|8068.8|350
1731703500000|2024-11-15 20:45:00|8072|8070|8075.3|8073.3|8075.8|8073.8|8071|8069|403
1731703800000|2024-11-15 20:50:00|8075.8|8073.8|8083|8081|8083.8|8081.8|8074.5|8072.5|649
1731704100000|2024-11-15 20:55:00|8083.3|8081.3|8083.6|8079.6|8083.8|8081.8|8078.3|8076.3|873
1731704400000|2024-11-15 21:00:00|8085.8|8081.8|8085.2|8081.2|8091.4|8087.4|8085|8081|0
1731704700000|2024-11-15 21:05:00|8085.1|8081.1|8083.6|8079.6|8085.7|8081.7|8083.2|8079.2|0
1731705000000|2024-11-15 21:10:00|8083.5|8079.5|8082.4|8078.4|8083.9|8079.9|8081.9|8077.9|0
1731705300000|2024-11-15 21:15:00|8082.5|8078.5|8082.7|8078.7|8083|8079|8082.1|8078.1|0
1731705600000|2024-11-15 21:20:00|8082.6|8078.6|8080.9|8076.9|8082.6|8078.6|8080.7|8076.7|0
1731705900000|2024-11-15 21:25:00|8081|8077|8080.8|8076.8|8081.2|8077.2|8080.2|8076.2|0
1731706200000|2024-11-15 21:30:00|8080.7|8076.7|8081.2|8077.2|8081.6|8077.6|8080.7|8076.7|0
1731706500000|2024-11-15 21:35:00|8081.3|8077.3|8081.5|8077.5|8082.1|8078.1|8081.3|8077.3|0
1731706800000|2024-11-15 21:40:00|8081.4|8077.4|8081.1|8077.1|8081.8|8077.8|8081.1|8077.1|0
1731707100000|2024-11-15 21:45:00|8081.2|8077.2|8081.4|8077.4|8082.1|8078.1|8081.1|8077.1|0
1731707400000|2024-11-15 21:50:00|8081.5|8077.5|8081.4|8077.4|8081.7|8077.7|8080.6|8076.6|0
1731707700000|2024-11-15 21:55:00|8081.6|8077.6|8078.9|8074.9|8081.9|8077.9|8078.3|8074.3|0
1731708000000|2024-11-15 22:00:00|8077.6|8073.6|8077.6|8073.6|8077.6|8073.6|8077.6|8073.6|0
1731884400000|2024-11-17 23:00:00|8073|8069|8075.9|8071.9|8076.8|8072.8|8070.9|8066.9|0
1731884700000|2024-11-17 23:05:00|8076|8072|8078.5|8074.5|8078.9|8074.9|8074.8|8070.8|0
1731885000000|2024-11-17 23:10:00|8078.6|8074.6|8077.1|8073.1|8078.9|8074.9|8077|8073|0
1731885300000|2024-11-17 23:15:00|8077.2|8073.2|8076.4|8072.4|8077.4|8073.4|8075.9|8071.9|0
1731885600000|2024-11-17 23:20:00|8076.5|8072.5|8076.4|8072.4|8077.1|8073.1|8076.2|8072.2|0
1731885900000|2024-11-17 23:25:00|8076.5|8072.5|8077.8|8073.8|8077.9|8073.9|8076.5|8072.5|0
1731886200000|2024-11-17 23:30:00|8077.7|8073.7|8077.2|8073.2|8078.1|8074.1|8077.2|8073.2|0
1731886500000|2024-11-17 23:35:00|8077.1|8073.1|8076.2|8072.2|8077.2|8073.2|8076|8072|0
1731886800000|2024-11-17 23:40:00|8076.1|8072.1|8077|8073|8077|8073|8076|8072|0
1731887100000|2024-11-17 23:45:00|8076.9|8072.9|8078.4|8074.4|8078.6|8074.6|8076.6|8072.6|0
1731887400000|2024-11-17 23:50:00|8078.5|8074.5|8079|8075|8079.2|8075.2|8078.4|8074.4|0
1731887700000|2024-11-17 23:55:00|8079.1|8075.1|8080.4|8076.4|8080.4|8076.4|8079|8075|0
1731888000000|2024-11-18 00:00:00|8080.5|8076.5|8080.3|8076.3|8080.8|8076.8|8079.3|8075.3|0
1731888300000|2024-11-18 00:05:00|8080.2|8076.2|8082.3|8078.3|8082.3|8078.3|8080.2|8076.2|0
1731888600000|2024-11-18 00:10:00|8082.4|8078.4|8082.7|8078.7|8083.4|8079.4|8081.3|8077.3|0
1731888900000|2024-11-18 00:15:00|8082.6|8078.6|8078.3|8074.3|8082.6|8078.6|8074.5|8070.5|0
1731889200000|2024-11-18 00:20:00|8078.8|8074.8|8082.7|8078.7|8082.8|8078.8|8077.9|8073.9|0
1731889500000|2024-11-18 00:25:00|8082.8|8078.8|8083.7|8079.7|8084.5|8080.5|8081.6|8077.6|0
1731889800000|2024-11-18 00:30:00|8082.8|8078.8|8085.9|8081.9|8086.8|8082.8|8081.6|8077.6|0
1731890100000|2024-11-18 00:35:00|8086|8082|8083.4|8079.4|8086.1|8082.1|8082.3|8078.3|0
1731890400000|2024-11-18 00:40:00|8083.5|8079.5|8082.9|8078.9|8083.5|8079.5|8082.8|8078.8|0
1731890700000|2024-11-18 00:45:00|8082.8|8078.8|8085.3|8081.3|8086.9|8082.9|8082.8|8078.8|0
1731891000000|2024-11-18 00:50:00|8085.2|8081.2|8087.7|8083.7|8088.3|8084.3|8084.5|8080.5|0
1731891300000|2024-11-18 00:55:00|8087.8|8083.8|8087.2|8083.2|8087.8|8083.8|8085.9|8081.9|0
1731891600000|2024-11-18 01:00:00|8087.1|8083.1|8090.4|8087.4|8095.9|8092.9|8087.1|8083.1|132
1731891900000|2024-11-18 01:05:00|8090.1|8087.1|8083.9|8080.9|8090.1|8087.1|8083.9|8080.9|148
1731892200000|2024-11-18 01:10:00|8083.6|8080.6|8086.4|8083.4|8086.9|8083.9|8082.6|8079.6|32
1731892500000|2024-11-18 01:15:00|8086.1|8083.1|8089.6|8086.6|8091.9|8088.9|8086.1|8083.1|22
1731892800000|2024-11-18 01:20:00|8089.4|8086.4|8088.6|8085.6|8089.9|8086.9|8088.1|8085.1|25
1731893100000|2024-11-18 01:25:00|8089.1|8086.1|8087.6|8084.6|8089.4|8086.4|8087.6|8084.6|56
1731893400000|2024-11-18 01:30:00|8087.4|8084.4|8085.4|8082.4|8088.1|8085.1|8084.6|8081.6|20
1731893700000|2024-11-18 01:35:00|8085.1|8082.1|8087.4|8084.4|8087.6|8084.6|8084.1|8081.1|5
1731894000000|2024-11-18 01:40:00|8087.1|8084.1|8084.1|8081.1|8087.4|8084.4|8084.1|8081.1|10
1731894300000|2024-11-18 01:45:00|8083.4|8080.4|8081.1|8078.1|8083.9|8080.9|8079.6|8076.6|24
1731894600000|2024-11-18 01:50:00|8080.9|8077.9|8083.9|8080.9|8084.9|8081.9|8080.9|8077.9|6
1731894900000|2024-11-18 01:55:00|8084.1|8081.1|8083.4|8080.4|8084.9|8081.9|8082.6|8079.6|0
1731895200000|2024-11-18 02:00:00|8083.1|8080.1|8077.1|8074.1|8083.6|8080.6|8076.4|8073.4|202
1731895500000|2024-11-18 02:05:00|8077.4|8074.4|8080.4|8077.4|8080.4|8077.4|8077.4|8074.4|25
1731895800000|2024-11-18 02:10:00|8080.1|8077.1|8082.6|8079.6|8083.1|8080.1|8079.4|8076.4|15
1731896100000|2024-11-18 02:15:00|8082.4|8079.4|8084.6|8081.6|8084.9|8081.9|8081.9|8078.9|14
1731896400000|2024-11-18 02:20:00|8084.9|8081.9|8085.4|8082.4|8085.6|8082.6|8084.4|8081.4|4
1731896700000|2024-11-18 02:25:00|8084.9|8081.9|8083.6|8080.6|8085.4|8082.4|8083.6|8080.6|20
1731897000000|2024-11-18 02:30:00|8084.1|8081.1|8078.1|8075.1|8084.6|8081.6|8078.1|8075.1|136
1731897300000|2024-11-18 02:35:00|8077.9|8074.9|8082.9|8079.9|8083.4|8080.4|8077.6|8074.6|33
1731897600000|2024-11-18 02:40:00|8083.1|8080.1|8083.1|8080.1|8083.4|8080.4|8082.9|8079.9|1
1731897900000|2024-11-18 02:45:00|8083.4|8080.4|8084.1|8081.1|8084.1|8081.1|8082.1|8079.1|3
1731898200000|2024-11-18 02:50:00|8083.9|8080.9|8083.1|8080.1|8085.1|8082.1|8082.6|8079.6|7
1731898500000|2024-11-18 02:55:00|8082.6|8079.6|8083.4|8080.4|8083.4|8080.4|8081.9|8078.9|1
1731898800000|2024-11-18 03:00:00|8083.6|8080.6|8083.9|8080.9|8083.9|8080.9|8082.1|8079.1|2
1731899100000|2024-11-18 03:05:00|8084.1|8081.1|8084.4|8081.4|8084.4|8081.4|8083.4|8080.4|2
1731899400000|2024-11-18 03:10:00|8084.6|8081.6|8084.4|8081.4|8085.4|8082.4|8084.1|8081.1|10
1731899700000|2024-11-18 03:15:00|8084.6|8081.6|8084.9|8081.9|8085.6|8082.6|8083.9|8080.9|1
1731900000000|2024-11-18 03:20:00|8085.4|8082.4|8084.4|8081.4|8085.9|8082.9|8084.1|8081.1|2
1731900300000|2024-11-18 03:25:00|8084.9|8081.9|8083.4|8080.4|8086.6|8083.6|8083.4|8080.4|6
1731900600000|2024-11-18 03:30:00|8083.6|8080.6|8084.9|8081.9|8084.9|8081.9|8080.9|8077.9|72
1731900900000|2024-11-18 03:35:00|8084.6|8081.6|8083.9|8080.9|8084.6|8081.6|8083.1|8080.1|25
1731901200000|2024-11-18 03:40:00|8083.1|8080.1|8083.4|8080.4|8084.4|8081.4|8083.1|8080.1|3
1731901500000|2024-11-18 03:45:00|8083.6|8080.6|8085.1|8082.1|8085.6|8082.6|8083.6|8080.6|10
1731901800000|2024-11-18 03:50:00|8084.9|8081.9|8085.1|8082.1|8086.1|8083.1|8084.6|8081.6|14
1731902100000|2024-11-18 03:55:00|8084.9|8081.9|8084.6|8081.6|8085.9|8082.9|8084.6|8081.6|14
1731902400000|2024-11-18 04:00:00|8084.9|8081.9|8085.6|8082.6|8086.4|8083.4|8084.4|8081.4|16
1731902700000|2024-11-18 04:05:00|8085.9|8082.9|8085.1|8082.1|8085.9|8082.9|8084.9|8081.9|11
1731903000000|2024-11-18 04:10:00|8085.4|8082.4|8086.4|8083.4|8087.1|8084.1|8085.4|8082.4|8
1731903300000|2024-11-18 04:15:00|8086.1|8083.1|8088.1|8085.1|8088.4|8085.4|8086.1|8083.1|2
1731903600000|2024-11-18 04:20:00|8088.4|8085.4|8088.6|8085.6|8088.6|8085.6|8088.1|8085.1|1
1731903900000|2024-11-18 04:25:00|8088.9|8085.9|8087.9|8084.9|8089.4|8086.4|8087.9|8084.9|11
1731904200000|2024-11-18 04:30:00|8088.4|8085.4|8089.6|8086.6|8089.6|8086.6|8087.9|8084.9|15
1731904500000|2024-11-18 04:35:00|8089.4|8086.4|8089.6|8086.6|8090.1|8087.1|8089.1|8086.1|0
1731904800000|2024-11-18 04:40:00|8089.9|8086.9|8089.6|8086.6|8089.9|8086.9|8088.9|8085.9|6
1731905100000|2024-11-18 04:45:00|8089.9|8086.9|8091.1|8088.1|8091.1|8088.1|8089.6|8086.6|3
1731905400000|2024-11-18 04:50:00|8091.6|8088.6|8092.4|8089.4|8092.4|8089.4|8091.6|8088.6|8
1731905700000|2024-11-18 04:55:00|8092.1|8089.1|8090.6|8087.6|8092.6|8089.6|8090.6|8087.6|12
1731906000000|2024-11-18 05:00:00|8090.4|8087.4|8088.4|8085.4|8090.6|8087.6|8087.9|8084.9|10
1731906300000|2024-11-18 05:05:00|8088.1|8085.1|8084.6|8081.6|8088.1|8085.1|8084.4|8081.4|9
1731906600000|2024-11-18 05:10:00|8084.4|8081.4|8083.4|8080.4|8085.4|8082.4|8083.1|8080.1|11
1731906900000|2024-11-18 05:15:00|8083.6|8080.6|8083.6|8080.6|8084.6|8081.6|8083.6|8080.6|4
1731907200000|2024-11-18 05:20:00|8083.9|8080.9|8084.4|8081.4|8085.4|8082.4|8083.9|8080.9|8
1731907500000|2024-11-18 05:25:00|8084.9|8081.9|8084.9|8081.9|8086.4|8083.4|8084.4|8081.4|4
1731907800000|2024-11-18 05:30:00|8084.6|8081.6|8081.1|8078.1|8084.6|8081.6|8080.6|8077.6|2
1731908100000|2024-11-18 05:35:00|8080.6|8077.6|8080.1|8077.1|8080.6|8077.6|8079.6|8076.6|4
1731908400000|2024-11-18 05:40:00|8080.6|8077.6|8080.9|8077.9|8080.9|8077.9|8079.6|8076.6|7
1731908700000|2024-11-18 05:45:00|8081.1|8078.1|8081.1|8078.1|8081.6|8078.6|8080.4|8077.4|6
1731909000000|2024-11-18 05:50:00|8080.9|8077.9|8081.1|8078.1|8081.6|8078.6|8080.9|8077.9|2
1731909300000|2024-11-18 05:55:00|8080.9|8077.9|8081.9|8078.9|8082.1|8079.1|8080.6|8077.6|2
1731909600000|2024-11-18 06:00:00|8081.6|8078.6|8079.1|8076.1|8081.9|8078.9|8078.9|8075.9|8
1731909900000|2024-11-18 06:05:00|8078.9|8075.9|8076.1|8073.1|8078.9|8075.9|8076.1|8073.1|21
1731910200000|2024-11-18 06:10:00|8076.4|8073.4|8078.6|8075.6|8078.6|8075.6|8076.4|8073.4|21
1731910500000|2024-11-18 06:15:00|8078.9|8075.9|8080.6|8077.6|8080.9|8077.9|8078.6|8075.6|13
1731910800000|2024-11-18 06:20:00|8080.4|8077.4|8081.6|8078.6|8082.1|8079.1|8079.1|8076.1|19
1731911100000|2024-11-18 06:25:00|8081.9|8078.9|8079.6|8076.6|8081.9|8078.9|8079.6|8076.6|10
1731911400000|2024-11-18 06:30:00|8079.9|8076.9|8078.1|8075.1|8081.1|8078.1|8077.6|8074.6|16
1731911700000|2024-11-18 06:35:00|8077.9|8074.9|8080.9|8077.9|8080.9|8077.9|8077.9|8074.9|12
1731912000000|2024-11-18 06:40:00|8080.6|8077.6|8080.1|8077.1|8081.4|8078.4|8080.1|8077.1|19
1731912300000|2024-11-18 06:45:00|8080.4|8077.4|8081.4|8078.4|8081.4|8078.4|8080.1|8077.1|22
1731912600000|2024-11-18 06:50:00|8081.9|8078.9|8084.1|8081.1|8084.6|8081.6|8081.1|8078.1|68
1731912900000|2024-11-18 06:55:00|8083.9|8080.9|8082.1|8079.1|8084.1|8081.1|8082.1|8079.1|15
1731913200000|2024-11-18 07:00:00|8081.9|8078.9|8070.6|8068.6|8082.1|8080.1|8069.1|8067.1|365
1731913500000|2024-11-18 07:05:00|8070.4|8068.4|8068.1|8066.1|8072.1|8070.1|8067.4|8065.4|140
1731913800000|2024-11-18 07:10:00|8068.4|8066.4|8069.6|8067.6|8070.9|8068.9|8067.9|8065.9|148
1731914100000|2024-11-18 07:15:00|8069.4|8067.4|8074.6|8072.6|8074.9|8072.9|8068.6|8066.6|80
1731914400000|2024-11-18 07:20:00|8073.9|8071.9|8068.1|8066.1|8075.1|8073.1|8066.6|8064.6|145
1731914700000|2024-11-18 07:25:00|8067.9|8065.9|8064.6|8062.6|8068.1|8066.1|8064.1|8062.1|119
1731915000000|2024-11-18 07:30:00|8065.1|8063.1|8064.6|8062.6|8065.6|8063.6|8063.1|8061.1|116
1731915300000|2024-11-18 07:35:00|8064.4|8062.4|8064.1|8062.1|8067.9|8065.9|8063.9|8061.9|73
1731915600000|2024-11-18 07:40:00|8063.9|8061.9|8063.1|8061.1|8066.6|8064.6|8060.1|8058.1|141
1731915900000|2024-11-18 07:45:00|8062.9|8060.9|8060.6|8058.6|8064.9|8062.9|8058.6|8056.6|159
1731916200000|2024-11-18 07:50:00|8060.4|8058.4|8063.1|8061.1|8066.1|8064.1|8060.4|8058.4|201
1731916500000|2024-11-18 07:55:00|8062.9|8060.9|8064.6|8062.6|8067.4|8065.4|8061.4|8059.4|167
1731916800000|2024-11-18 08:00:00|8064.1|8063.1|8080.9|8079.9|8081.4|8080.4|8064.1|8063.1|2042
1731917100000|2024-11-18 08:05:00|8081.1|8080.1|8077.1|8076.1|8081.9|8080.9|8072.1|8071.1|823
1731917400000|2024-11-18 08:10:00|8076.9|8075.9|8074.1|8073.1|8077.1|8076.1|8069.9|8068.9|574
1731917700000|2024-11-18 08:15:00|8073.9|8072.9|8081.6|8080.6|8082.1|8081.1|8072.4|8071.4|608
1731918000000|2024-11-18 08:20:00|8081.4|8080.4|8088.9|8087.9|8090.6|8089.6|8080.9|8079.9|673
1731918300000|2024-11-18 08:25:00|8088.1|8087.1|8082.6|8081.6|8089.4|8088.4|8082.1|8081.1|400
1731918600000|2024-11-18 08:30:00|8082.4|8081.4|8073.9|8072.9|8082.4|8081.4|8073.9|8072.9|553
1731918900000|2024-11-18 08:35:00|8073.6|8072.6|8082.1|8081.1|8082.9|8081.9|8073.1|8072.1|401
1731919200000|2024-11-18 08:40:00|8083|8082|8082.3|8081.3|8083.3|8082.3|8077.8|8076.8|267
1731919500000|2024-11-18 08:45:00|8081.8|8080.8|8086|8085|8088.3|8087.3|8080|8079|375
1731919800000|2024-11-18 08:50:00|8085.8|8084.8|8080.8|8079.8|8087|8086|8078.8|8077.8|390
1731920100000|2024-11-18 08:55:00|8080.3|8079.3|8085|8084|8087|8086|8079.8|8078.8|261
1731920400000|2024-11-18 09:00:00|8085.3|8084.3|8074.5|8073.5|8085.3|8084.3|8073|8072|292
1731920700000|2024-11-18 09:05:00|8074.3|8073.3|8077.3|8076.3|8077.3|8076.3|8069.5|8068.5|264
1731921000000|2024-11-18 09:10:00|8077|8076|8077|8076|8078.5|8077.5|8074.3|8073.3|169
1731921300000|2024-11-18 09:15:00|8076.8|8075.8|8072|8071|8077.8|8076.8|8068.8|8067.8|213
1731921600000|2024-11-18 09:20:00|8071.8|8070.8|8072.8|8071.8|8075.3|8074.3|8068.8|8067.8|237
1731921900000|2024-11-18 09:25:00|8072.3|8071.3|8074.3|8073.3|8076.5|8075.5|8071.8|8070.8|170
1731922200000|2024-11-18 09:30:00|8073.5|8072.5|8077|8076|8077.5|8076.5|8073|8072|175
1731922500000|2024-11-18 09:35:00|8076.5|8075.5|8076.8|8075.8|8078.5|8077.5|8073.8|8072.8|157
1731922800000|2024-11-18 09:40:00|8076.6|8075.6|8084.3|8083.3|8084.3|8083.3|8076.1|8075.1|266
1731923100000|2024-11-18 09:45:00|8084.1|8083.1|8088.8|8087.8|8089.3|8088.3|8084.1|8083.1|147
1731923400000|2024-11-18 09:50:00|8089.1|8088.1|8078.8|8077.8|8089.1|8088.1|8078.3|8077.3|200
1731923700000|2024-11-18 09:55:00|8078.6|8077.6|8080.8|8079.8|8081.3|8080.3|8076.3|8075.3|147
1731924000000|2024-11-18 10:00:00|8081.1|8080.1|8083.3|8082.3|8084.3|8083.3|8078.8|8077.8|156
1731924300000|2024-11-18 10:05:00|8083.1|8082.1|8085.1|8084.1|8086.1|8085.1|8082.8|8081.8|141
1731924600000|2024-11-18 10:10:00|8084.8|8083.8|8084.6|8083.6|8088.6|8087.6|8083.8|8082.8|173
1731924900000|2024-11-18 10:15:00|8084.8|8083.8|8083.3|8082.3|8086.8|8085.8|8082.1|8081.1|122
1731925200000|2024-11-18 10:20:00|8083.1|8082.1|8086.8|8085.8|8086.8|8085.8|8081.8|8080.8|160
1731925500000|2024-11-18 10:25:00|8086.6|8085.6|8086.8|8085.8|8090.1|8089.1|8086.6|8085.6|155
1731925800000|2024-11-18 10:30:00|8086.6|8085.6|8084.3|8083.3|8087.1|8086.1|8082.3|8081.3|191
1731926100000|2024-11-18 10:35:00|8084.1|8083.1|8087.3|8086.3|8087.3|8086.3|8082.8|8081.8|181
1731926400000|2024-11-18 10:40:00|8087.1|8086.1|8087.8|8086.8|8089.6|8088.6|8087.1|8086.1|131
1731926700000|2024-11-18 10:45:00|8088.1|8087.1|8089.1|8088.1|8090.3|8089.3|8086.8|8085.8|86
1731927000000|2024-11-18 10:50:00|8088.8|8087.8|8086.3|8085.3|8090.6|8089.6|8086.1|8085.1|77
1731927300000|2024-11-18 10:55:00|8086.1|8085.1|8084.1|8083.1|8086.6|8085.6|8082.6|8081.6|150
1731927600000|2024-11-18 11:00:00|8084.6|8083.6|8081.6|8080.6|8084.6|8083.6|8078.8|8077.8|149
1731927900000|2024-11-18 11:05:00|8082.1|8081.1|8084.6|8083.6|8085.3|8084.3|8082.1|8081.1|127
1731928200000|2024-11-18 11:10:00|8084.8|8083.8|8082.6|8081.6|8085.6|8084.6|8082.6|8081.6|129
1731928500000|2024-11-18 11:15:00|8082.8|8081.8|8079.6|8078.6|8083.1|8082.1|8078.8|8077.8|125
1731928800000|2024-11-18 11:20:00|8079.8|8078.8|8080.1|8079.1|8081.6|8080.6|8078.8|8077.8|88
1731929100000|2024-11-18 11:25:00|8079.8|8078.8|8079.3|8078.3|8081.3|8080.3|8078.6|8077.6|97
1731929400000|2024-11-18 11:30:00|8079.1|8078.1|8077.6|8076.6|8080.1|8079.1|8077.6|8076.6|148
1731929700000|2024-11-18 11:35:00|8077.8|8076.8|8072.8|8071.8|8078.3|8077.3|8071.1|8070.1|490
1731930000000|2024-11-18 11:40:00|8072.6|8071.6|8073.6|8072.6|8073.8|8072.8|8071.3|8070.3|146
1731930300000|2024-11-18 11:45:00|8073.8|8072.8|8075.8|8074.8|8078.8|8077.8|8073.1|8072.1|166
1731930600000|2024-11-18 11:50:00|8075.6|8074.6|8075.8|8074.8|8077.8|8076.8|8073.3|8072.3|182
1731930900000|2024-11-18 11:55:00|8076.1|8075.1|8076.8|8075.8|8077.3|8076.3|8074.1|8073.1|202
1731931200000|2024-11-18 12:00:00|8076.6|8075.6|8079.1|8078.1|8080.1|8079.1|8076.1|8075.1|368
1731931500000|2024-11-18 12:05:00|8078.6|8077.6|8075.1|8074.1|8080.1|8079.1|8075.1|8074.1|282
1731931800000|2024-11-18 12:10:00|8075.3|8074.3|8073.3|8072.3|8075.6|8074.6|8070.3|8069.3|164
1731932100000|2024-11-18 12:15:00|8073.1|8072.1|8073.8|8072.8|8077.3|8076.3|8073.1|8072.1|136
1731932400000|2024-11-18 12:20:00|8074.6|8073.6|8073.1|8072.1|8075.1|8074.1|8071.1|8070.1|120
1731932700000|2024-11-18 12:25:00|8072.8|8071.8|8073.1|8072.1|8073.3|8072.3|8070.6|8069.6|133
1731933000000|2024-11-18 12:30:00|8072.8|8071.8|8072.6|8071.6|8074.1|8073.1|8071.3|8070.3|159
1731933300000|2024-11-18 12:35:00|8072.1|8071.1|8075.1|8074.1|8076.1|8075.1|8071.6|8070.6|142
1731933600000|2024-11-18 12:40:00|8074.6|8073.6|8066.6|8065.6|8074.6|8073.6|8066.6|8065.6|162
1731933900000|2024-11-18 12:45:00|8066.8|8065.8|8065.8|8064.8|8069.6|8068.6|8065.3|8064.3|190
1731934200000|2024-11-18 12:50:00|8065.6|8064.6|8065.3|8064.3|8067.6|8066.6|8064.3|8063.3|217
1731934500000|2024-11-18 12:55:00|8065.1|8064.1|8060.6|8059.6|8065.6|8064.6|8060.3|8059.3|140
1731934800000|2024-11-18 13:00:00|8060.3|8059.3|8056.1|8055.1|8062.6|8061.6|8054.1|8053.1|248
1731935100000|2024-11-18 13:05:00|8055.8|8054.8|8058.1|8057.1|8060.1|8059.1|8054.3|8053.3|300
1731935400000|2024-11-18 13:10:00|8057.8|8056.8|8059.1|8058.1|8062.1|8061.1|8057.1|8056.1|202
1731935700000|2024-11-18 13:15:00|8059.3|8058.3|8059.1|8058.1|8061.8|8060.8|8057.8|8056.8|231
1731936000000|2024-11-18 13:20:00|8059.3|8058.3|8057.3|8056.3|8060.6|8059.6|8053.8|8052.8|282
1731936300000|2024-11-18 13:25:00|8057.1|8056.1|8062.1|8061.1|8063.1|8062.1|8056.6|8055.6|224
1731936600000|2024-11-18 13:30:00|8061.8|8060.8|8068.3|8067.3|8068.8|8067.8|8061.3|8060.3|308
1731936900000|2024-11-18 13:35:00|8068.1|8067.1|8072.6|8071.6|8073.1|8072.1|8067.1|8066.1|324
1731937200000|2024-11-18 13:40:00|8072.1|8071.1|8074.8|8073.8|8076.1|8075.1|8072.1|8071.1|172
1731937500000|2024-11-18 13:45:00|8074.6|8073.6|8071.6|8070.6|8076.1|8075.1|8070.3|8069.3|177
1731937800000|2024-11-18 13:50:00|8071.3|8070.3|8075.8|8074.8|8076.6|8075.6|8070.1|8069.1|205
1731938100000|2024-11-18 13:55:00|8075.6|8074.6|8073.1|8072.1|8076.3|8075.3|8072.8|8071.8|141
1731938400000|2024-11-18 14:00:00|8072.6|8071.6|8073.6|8072.6|8077.8|8076.8|8072.3|8071.3|322
1731938700000|2024-11-18 14:05:00|8073.8|8072.8|8067.8|8066.8|8073.8|8072.8|8067.1|8066.1|476
1731939000000|2024-11-18 14:10:00|8068.1|8067.1|8069.3|8068.3|8069.6|8068.6|8063.1|8062.1|202
1731939300000|2024-11-18 14:15:00|8069.1|8068.1|8071.3|8070.3|8072.6|8071.6|8068.1|8067.1|158
1731939600000|2024-11-18 14:20:00|8071.1|8070.1|8075.6|8074.6|8075.6|8074.6|8070.1|8069.1|205
1731939900000|2024-11-18 14:25:00|8076.1|8075.1|8076.3|8075.3|8077.1|8076.1|8072.1|8071.1|278
1731940200000|2024-11-18 14:30:00|8076.6|8075.6|8082.6|8081.6|8082.6|8081.6|8072.6|8071.6|759
1731940500000|2024-11-18 14:35:00|8082.1|8081.1|8086.6|8085.6|8091.6|8090.6|8082.1|8081.1|666
1731940800000|2024-11-18 14:40:00|8086.8|8085.8|8090.6|8089.6|8093.6|8092.6|8085.3|8084.3|564
1731941100000|2024-11-18 14:45:00|8090.3|8089.3|8091.1|8090.1|8092.3|8091.3|8085.6|8084.6|620
1731941400000|2024-11-18 14:50:00|8090.6|8089.6|8082.6|8081.6|8090.6|8089.6|8077.8|8076.8|863
1731941700000|2024-11-18 14:55:00|8082.8|8081.8|8077.1|8076.1|8083.1|8082.1|8073.3|8072.3|1145
1731942000000|2024-11-18 15:00:00|8077.6|8076.6|8083.8|8082.8|8085.6|8084.6|8076.6|8075.6|792
1731942300000|2024-11-18 15:05:00|8083.6|8082.6|8085.6|8084.6|8086.3|8085.3|8082.1|8081.1|643
1731942600000|2024-11-18 15:10:00|8085.1|8084.1|8083.1|8082.1|8087.1|8086.1|8081.1|8080.1|554
1731942900000|2024-11-18 15:15:00|8082.6|8081.6|8079.6|8078.6|8085.8|8084.8|8079.3|8078.3|485
1731943200000|2024-11-18 15:20:00|8079.1|8078.1|8083.8|8082.8|8083.8|8082.8|8078.1|8077.1|589
1731943500000|2024-11-18 15:25:00|8084.1|8083.1|8088.8|8087.8|8089.1|8088.1|8084.1|8083.1|671
1731943800000|2024-11-18 15:30:00|8088.6|8087.6|8088.6|8087.6|8090.1|8089.1|8085.1|8084.1|641
1731944100000|2024-11-18 15:35:00|8088.3|8087.3|8092.1|8091.1|8094.1|8093.1|8086.6|8085.6|726
1731944400000|2024-11-18 15:40:00|8091.8|8090.8|8096.1|8095.1|8097.1|8096.1|8090.6|8089.6|670
1731944700000|2024-11-18 15:45:00|8096.6|8095.6|8102.1|8101.1|8102.8|8101.8|8095.6|8094.6|736
1731945000000|2024-11-18 15:50:00|8101.6|8100.6|8103.1|8102.1|8104.1|8103.1|8100.1|8099.1|654
1731945300000|2024-11-18 15:55:00|8103.6|8102.6|8103.3|8102.3|8104.8|8103.8|8100.1|8099.1|779
1731945600000|2024-11-18 16:00:00|8104.1|8103.1|8105.8|8104.8|8108.1|8107.1|8103.6|8102.6|1029
1731945900000|2024-11-18 16:05:00|8106.1|8105.1|8105.1|8104.1|8106.6|8105.6|8103.6|8102.6|644
1731946200000|2024-11-18 16:10:00|8104.6|8103.6|8104.6|8103.6|8106.1|8105.1|8103.6|8102.6|737
1731946500000|2024-11-18 16:15:00|8104.3|8103.3|8105.1|8104.1|8105.1|8104.1|8101.1|8100.1|804
1731946800000|2024-11-18 16:20:00|8104.8|8103.8|8105.1|8104.1|8105.6|8104.6|8103.1|8102.1|1184
1731947100000|2024-11-18 16:25:00|8104.8|8103.8|8104.8|8102.8|8105.8|8104.8|8102.6|8101.6|3032
1731947400000|2024-11-18 16:30:00|8104.6|8102.6|8110.6|8108.6|8112.6|8110.6|8104.1|8102.1|4896
1731947700000|2024-11-18 16:35:00|8111.1|8109.1|8116.6|8114.6|8117.1|8115.1|8110.1|8108.1|1225
1731948000000|2024-11-18 16:40:00|8116.8|8114.8|8114.6|8112.6|8117.1|8115.1|8114.6|8112.6|662
1731948300000|2024-11-18 16:45:00|8114.8|8112.8|8109.6|8107.6|8115.8|8113.8|8109.1|8107.1|543
1731948600000|2024-11-18 16:50:00|8109.8|8107.8|8114.1|8112.1|8114.1|8112.1|8107.8|8105.8|577
1731948900000|2024-11-18 16:55:00|8113.6|8111.6|8112.6|8110.6|8113.6|8111.6|8108.6|8106.6|394
1731949200000|2024-11-18 17:00:00|8112.8|8110.8|8116.1|8114.1|8118.1|8116.1|8112.1|8110.1|315
1731949500000|2024-11-18 17:05:00|8115.8|8113.8|8116.1|8114.1|8118.1|8116.1|8114.1|8112.1|266
1731949800000|2024-11-18 17:10:00|8115.8|8113.8|8121.6|8119.6|8121.6|8119.6|8115.8|8113.8|232
1731950100000|2024-11-18 17:15:00|8121.3|8119.3|8119.6|8117.6|8121.6|8119.6|8117.1|8115.1|225
1731950400000|2024-11-18 17:20:00|8119.3|8117.3|8118.3|8116.3|8120.8|8118.8|8118.1|8116.1|191
1731950700000|2024-11-18 17:25:00|8118.6|8116.6|8118.1|8116.1|8119.6|8117.6|8116.1|8114.1|140
1731951000000|2024-11-18 17:30:00|8117.8|8115.8|8118.3|8116.3|8118.6|8116.6|8116.1|8114.1|202
1731951300000|2024-11-18 17:35:00|8118.6|8116.6|8119.8|8117.8|8120.6|8118.6|8116.6|8114.6|110
1731951600000|2024-11-18 17:40:00|8120.1|8118.1|8120.1|8118.1|8123.6|8121.6|8119.1|8117.1|171
1731951900000|2024-11-18 17:45:00|8119.6|8117.6|8119.3|8117.3|8120.3|8118.3|8117.1|8115.1|158
1731952200000|2024-11-18 17:50:00|8119.1|8117.1|8120.6|8118.6|8121.6|8119.6|8119.1|8117.1|122
1731952500000|2024-11-18 17:55:00|8120.8|8118.8|8127.6|8125.6|8128.1|8126.1|8120.8|8118.8|171
1731952800000|2024-11-18 18:00:00|8127.1|8125.1|8126.1|8124.1|8127.3|8125.3|8124.8|8122.8|309
1731953100000|2024-11-18 18:05:00|8126.3|8124.3|8127.6|8125.6|8127.6|8125.6|8125.6|8123.6|212
1731953400000|2024-11-18 18:10:00|8127.3|8125.3|8127.6|8125.6|8128.8|8126.8|8127.1|8125.1|226
1731953700000|2024-11-18 18:15:00|8127.8|8125.8|8127.6|8125.6|8129.1|8127.1|8126.1|8124.1|287
1731954000000|2024-11-18 18:20:00|8127.1|8125.1|8123.6|8121.6|8127.1|8125.1|8121.6|8119.6|277
1731954300000|2024-11-18 18:25:00|8124.1|8122.1|8119.1|8117.1|8124.1|8122.1|8118.1|8116.1|270
1731954600000|2024-11-18 18:30:00|8118.6|8116.6|8116.6|8114.6|8119.6|8117.6|8116.1|8114.1|219
1731954900000|2024-11-18 18:35:00|8116.8|8114.8|8115.6|8113.6|8118.1|8116.1|8115.1|8113.1|178
1731955200000|2024-11-18 18:40:00|8116.1|8114.1|8110.8|8108.8|8117.1|8115.1|8110.6|8108.6|264
1731955500000|2024-11-18 18:45:00|8111.1|8109.1|8109.8|8107.8|8111.8|8109.8|8107.6|8105.6|308
1731955800000|2024-11-18 18:50:00|8109.6|8107.6|8110.6|8108.6|8112.1|8110.1|8108.6|8106.6|214
1731956100000|2024-11-18 18:55:00|8110.8|8108.8|8116.1|8114.1|8116.8|8114.8|8110.1|8108.1|231
1731956400000|2024-11-18 19:00:00|8115.8|8113.8|8118.1|8116.1|8118.1|8116.1|8114.6|8112.6|99
1731956700000|2024-11-18 19:05:00|8117.6|8115.6|8115.6|8113.6|8118.1|8116.1|8114.1|8112.1|134
1731957000000|2024-11-18 19:10:00|8115.8|8113.8|8114.3|8112.3|8117.6|8115.6|8114.1|8112.1|182
1731957300000|2024-11-18 19:15:00|8114.6|8112.6|8113.1|8111.1|8115.6|8113.6|8111.8|8109.8|152
1731957600000|2024-11-18 19:20:00|8113.3|8111.3|8111.6|8109.6|8113.6|8111.6|8110.3|8108.3|88
1731957900000|2024-11-18 19:25:00|8111.8|8109.8|8112.3|8110.3|8114.1|8112.1|8110.1|8108.1|88
1731958200000|2024-11-18 19:30:00|8112.6|8110.6|8110.8|8108.8|8113.6|8111.6|8110.6|8108.6|121
1731958500000|2024-11-18 19:35:00|8111.6|8109.6|8112.8|8110.8|8113.1|8111.1|8110.3|8108.3|112
1731958800000|2024-11-18 19:40:00|8112.6|8110.6|8113.3|8111.3|8115.1|8113.1|8112.1|8110.1|81
1731959100000|2024-11-18 19:45:00|8113.6|8111.6|8116.1|8114.1|8116.6|8114.6|8113.6|8111.6|96
1731959400000|2024-11-18 19:50:00|8115.6|8113.6|8117.1|8115.1|8118.1|8116.1|8115.1|8113.1|119
1731959700000|2024-11-18 19:55:00|8116.6|8114.6|8114.6|8112.6|8116.6|8114.6|8114.1|8112.1|152
1731960000000|2024-11-18 20:00:00|8114.1|8112.1|8115.1|8113.1|8115.3|8113.3|8113.6|8111.6|97
1731960300000|2024-11-18 20:05:00|8114.8|8112.8|8111.6|8109.6|8114.8|8112.8|8111.6|8109.6|98
1731960600000|2024-11-18 20:10:00|8111.8|8109.8|8112.3|8110.3|8114.3|8112.3|8111.6|8109.6|122
1731960900000|2024-11-18 20:15:00|8112.6|8110.6|8114.1|8112.1|8115.1|8113.1|8111.8|8109.8|232
1731961200000|2024-11-18 20:20:00|8114.3|8112.3|8114.1|8112.1|8114.3|8112.3|8112.6|8110.6|129
1731961500000|2024-11-18 20:25:00|8113.8|8111.8|8113.1|8111.1|8114.3|8112.3|8111.6|8109.6|98
1731961800000|2024-11-18 20:30:00|8113.6|8111.6|8111.1|8109.1|8113.6|8111.6|8110.3|8108.3|149
1731962100000|2024-11-18 20:35:00|8110.8|8108.8|8111.6|8109.6|8113.1|8111.1|8110.6|8108.6|191
1731962400000|2024-11-18 20:40:00|8111.8|8109.8|8111.6|8109.6|8112.1|8110.1|8111.1|8109.1|170
1731962700000|2024-11-18 20:45:00|8111.1|8109.1|8109.1|8107.1|8111.1|8109.1|8107.1|8105.1|253
1731963000000|2024-11-18 20:50:00|8108.3|8106.3|8110.6|8108.6|8110.6|8108.6|8107.3|8105.3|497
1731963300000|2024-11-18 20:55:00|8110.8|8108.8|8113.4|8109.4|8113.4|8110.8|8108.6|8106.6|601
1731963600000|2024-11-18 21:00:00|8113.3|8109.3|8113.5|8109.5|8114|8110|8111.3|8107.3|0
1731963900000|2024-11-18 21:05:00|8113.4|8109.4|8109.5|8105.5|8113.4|8109.4|8109.4|8105.4|0
1731964200000|2024-11-18 21:10:00|8109.6|8105.6|8110.9|8106.9|8111.3|8107.3|8109.1|8105.1|0
1731964500000|2024-11-18 21:15:00|8110.8|8106.8|8110.9|8106.9|8111.1|8107.1|8109.8|8105.8|0
1731964800000|2024-11-18 21:20:00|8111.1|8107.1|8110.7|8106.7|8111.3|8107.3|8110.3|8106.3|0
1731965100000|2024-11-18 21:25:00|8110.8|8106.8|8110.7|8106.7|8111.3|8107.3|8110.4|8106.4|0
1731965400000|2024-11-18 21:30:00|8110.6|8106.6|8110|8106|8110.6|8106.6|8110|8106|0
1731965700000|2024-11-18 21:35:00|8110.2|8106.2|8110.4|8106.4|8110.6|8106.6|8110|8106|0
1731966000000|2024-11-18 21:40:00|8110.5|8106.5|8111.1|8107.1|8111.5|8107.5|8110.5|8106.5|0
1731966300000|2024-11-18 21:45:00|8111.3|8107.3|8111.5|8107.5|8111.7|8107.7|8110.9|8106.9|0
1731966600000|2024-11-18 21:50:00|8111.7|8107.7|8111.7|8107.7|8111.7|8107.7|8111.5|8107.5|0
1731966900000|2024-11-18 21:55:00|8111.5|8107.5|8111.5|8107.5|8111.8|8107.8|8111.4|8107.4|0
1731967200000|2024-11-18 22:00:00|8111.4|8107.4|8111.5|8107.5|8111.5|8107.5|8111.4|8107.4|0
1731967500000|2024-11-18 22:05:00|8111.6|8107.6|8111.7|8107.7|8111.8|8107.8|8111.6|8107.6|0
1731967800000|2024-11-18 22:10:00|8111.6|8107.6|8111.5|8107.5|8111.6|8107.6|8111.5|8107.5|0
1731968100000|2024-11-18 22:15:00|8112.7|8108.7|8113|8109|8113.1|8109.1|8112.7|8108.7|0
1731968400000|2024-11-18 22:20:00|8113.1|8109.1|8113.1|8109.1|8113.1|8109.1|8112.7|8108.7|0
1731968700000|2024-11-18 22:25:00|8113|8109|8113.3|8109.3|8113.3|8109.3|8113|8109|0
1731969000000|2024-11-18 22:30:00|8113.4|8109.4|8113.2|8109.2|8113.4|8109.4|8113|8109|0
1731969300000|2024-11-18 22:35:00|8113.3|8109.3|8113.1|8109.1|8113.3|8109.3|8113.1|8109.1|0
1731969600000|2024-11-18 22:40:00|8113.2|8109.2|8113.3|8109.3|8113.3|8109.3|8113.2|8109.2|0
1731969900000|2024-11-18 22:45:00|8113.4|8109.4|8113.3|8109.3|8113.4|8109.4|8113.3|8109.3|0
1731970200000|2024-11-18 22:50:00|8113.2|8109.2|8113|8109|8113.2|8109.2|8113|8109|0
1731970500000|2024-11-18 22:55:00|8113.1|8109.1|8113.1|8109.1|8113.3|8109.3|8113|8109|0
1731970800000|2024-11-18 23:00:00|8113.3|8109.3|8111.1|8107.1|8113.6|8109.6|8109.8|8105.8|0
1731971100000|2024-11-18 23:05:00|8111|8107|8108.1|8104.1|8111|8107|8107.5|8103.5|0
1731971400000|2024-11-18 23:10:00|8108.2|8104.2|8107.2|8103.2|8108.5|8104.5|8106.9|8102.9|0
1731971700000|2024-11-18 23:15:00|8107.9|8103.9|8109|8105|8109.2|8105.2|8107.6|8103.6|0
1731972000000|2024-11-18 23:20:00|8109.1|8105.1|8109.7|8105.7|8109.9|8105.9|8109.1|8105.1|0
1731972300000|2024-11-18 23:25:00|8109.8|8105.8|8110.3|8106.3|8110.5|8106.5|8109.5|8105.5|0
1731972600000|2024-11-18 23:30:00|8110.2|8106.2|8111.1|8107.1|8111.6|8107.6|8110.1|8106.1|0
1731972900000|2024-11-18 23:35:00|8111|8107|8110.4|8106.4|8111.1|8107.1|8109.7|8105.7|0
1731973200000|2024-11-18 23:40:00|8110.3|8106.3|8110.8|8106.8|8111.2|8107.2|8109.9|8105.9|0
1731973500000|2024-11-18 23:45:00|8110.7|8106.7|8110.4|8106.4|8110.7|8106.7|8109.9|8105.9|0
1731973800000|2024-11-18 23:50:00|8110.3|8106.3|8110.9|8106.9|8111.5|8107.5|8110.2|8106.2|0
1731974100000|2024-11-18 23:55:00|8111|8107|8111.2|8107.2|8111.3|8107.3|8110.8|8106.8|0
1731974400000|2024-11-19 00:00:00|8111.3|8107.3|8111|8107|8112.4|8108.4|8110.6|8106.6|0
1731974700000|2024-11-19 00:05:00|8111.1|8107.1|8112.7|8108.7|8112.7|8108.7|8111.1|8107.1|0
1731975000000|2024-11-19 00:10:00|8112.8|8108.8|8114.4|8110.4|8114.5|8110.5|8112.4|8108.4|0
1731975300000|2024-11-19 00:15:00|8114.5|8110.5|8125.5|8121.5|8125.5|8121.5|8114.4|8110.4|0
1731975600000|2024-11-19 00:20:00|8125.4|8121.4|8125.6|8121.6|8126|8122|8124.1|8120.1|0
1731975900000|2024-11-19 00:25:00|8125.5|8121.5|8126.1|8122.1|8127|8123|8125|8121|0
1731976200000|2024-11-19 00:30:00|8126|8122|8123.2|8119.2|8126|8122|8122.2|8118.2|0
1731976500000|2024-11-19 00:35:00|8122.7|8118.7|8119.1|8115.1|8123.5|8119.5|8119|8115|0
1731976800000|2024-11-19 00:40:00|8120|8116|8119|8115|8121.1|8117.1|8118.9|8114.9|0
1731977100000|2024-11-19 00:45:00|8119.1|8115.1|8119.8|8115.8|8120.3|8116.3|8117.6|8113.6|0
1731977400000|2024-11-19 00:50:00|8119.4|8115.4|8118.8|8114.8|8121.2|8117.2|8118.3|8114.3|0
1731977700000|2024-11-19 00:55:00|8118.7|8114.7|8119.5|8115.5|8119.5|8115.5|8117.1|8113.1|0
1731978000000|2024-11-19 01:00:00|8119.4|8115.4|8118.5|8115.5|8124.4|8121.3|8118.5|8115.4|118
1731978300000|2024-11-19 01:05:00|8118|8115|8116.8|8113.8|8118|8115|8116.8|8113.8|28
1731978600000|2024-11-19 01:10:00|8117.8|8114.8|8121.3|8118.3|8121.8|8118.8|8117.5|8114.5|21
1731978900000|2024-11-19 01:15:00|8122.3|8119.3|8124|8121|8124.5|8121.5|8121.8|8118.8|8
1731979200000|2024-11-19 01:20:00|8123.8|8120.8|8121.8|8118.8|8124|8121|8119.8|8116.8|22
1731979500000|2024-11-19 01:25:00|8122|8119|8123|8120|8124.8|8121.8|8122|8119|11
1731979800000|2024-11-19 01:30:00|8122.5|8119.5|8120|8117|8123.3|8120.3|8119|8116|24
1731980100000|2024-11-19 01:35:00|8119.3|8116.3|8120.8|8117.8|8121.8|8118.8|8119.3|8116.3|13
1731980400000|2024-11-19 01:40:00|8121|8118|8125.3|8122.3|8125.3|8122.3|8120.8|8117.8|4
1731980700000|2024-11-19 01:45:00|8125|8122|8126.8|8123.8|8127.3|8124.3|8124.3|8121.3|2
1731981000000|2024-11-19 01:50:00|8127|8124|8130.8|8127.8|8130.8|8127.8|8127|8124|18
1731981300000|2024-11-19 01:55:00|8129.8|8126.8|8130|8127|8131.5|8128.5|8129.3|8126.3|31
1731981600000|2024-11-19 02:00:00|8130.3|8127.3|8130|8127|8130.3|8127.3|8129.3|8126.3|9
1731981900000|2024-11-19 02:05:00|8130.3|8127.3|8125|8122|8130.5|8127.5|8125|8122|7
1731982200000|2024-11-19 02:10:00|8124.8|8121.8|8125.8|8122.8|8126.8|8123.8|8124.8|8121.8|5
1731982500000|2024-11-19 02:15:00|8126|8123|8127.5|8124.5|8128|8125|8125|8122|6
1731982800000|2024-11-19 02:20:00|8126.5|8123.5|8128.3|8125.3|8129|8126|8125.8|8122.8|2
1731983100000|2024-11-19 02:25:00|8128.5|8125.5|8127|8124|8128.5|8125.5|8126.5|8123.5|4
1731983400000|2024-11-19 02:30:00|8126.8|8123.8|8128|8125|8128.8|8125.8|8126.8|8123.8|9
1731983700000|2024-11-19 02:35:00|8127.8|8124.8|8129.8|8126.8|8130.3|8127.3|8127|8124|19
1731984000000|2024-11-19 02:40:00|8129.5|8126.5|8129.5|8126.5|8130|8127|8128.8|8125.8|9
1731984300000|2024-11-19 02:45:00|8129.8|8126.8|8130.8|8127.8|8131.3|8128.3|8129.5|8126.5|5
1731984600000|2024-11-19 02:50:00|8131|8128|8132|8129|8132.3|8129.3|8130.5|8127.5|9
1731984900000|2024-11-19 02:55:00|8132.3|8129.3|8133|8130|8133|8130|8132|8129|3
1731985200000|2024-11-19 03:00:00|8133.3|8130.3|8135.5|8132.5|8136|8133|8133|8130|29
1731985500000|2024-11-19 03:05:00|8135.3|8132.3|8135.8|8132.8|8136|8133|8134.8|8131.8|8
1731985800000|2024-11-19 03:10:00|8136|8133|8137.3|8134.3|8137.3|8134.3|8135.8|8132.8|11
1731986100000|2024-11-19 03:15:00|8137|8134|8142.5|8139.5|8142.5|8139.5|8137|8134|29
1731986400000|2024-11-19 03:20:00|8142.3|8139.3|8143|8140|8143.5|8140.5|8141|8138|29
1731986700000|2024-11-19 03:25:00|8142.8|8139.8|8144.5|8141.5|8144.5|8141.5|8141|8138|17
1731987000000|2024-11-19 03:30:00|8144.3|8141.3|8147|8144|8147.3|8144.3|8144.3|8141.3|32
1731987300000|2024-11-19 03:35:00|8146.8|8143.8|8145.8|8142.8|8147|8144|8144.8|8141.8|12
1731987600000|2024-11-19 03:40:00|8145.5|8142.5|8146.5|8143.5|8146.5|8143.5|8145.3|8142.3|4
1731987900000|2024-11-19 03:45:00|8146.8|8143.8|8147.8|8144.8|8148|8145|8146.5|8143.5|5
1731988200000|2024-11-19 03:50:00|8148|8145|8149|8146|8151.3|8148.3|8148|8145|27
1731988500000|2024-11-19 03:55:00|8149.5|8146.5|8150|8147|8151.3|8148.3|8148.8|8145.8|22
1731988800000|2024-11-19 04:00:00|8150.3|8147.3|8150|8147|8151|8148|8150|8147|14
1731989100000|2024-11-19 04:05:00|8149.8|8146.8|8149|8146|8152.5|8149.5|8149|8146|44
1731989400000|2024-11-19 04:10:00|8149.3|8146.3|8149.5|8146.5|8150.3|8147.3|8148.3|8145.3|13
1731989700000|2024-11-19 04:15:00|8149.8|8146.8|8151.5|8148.5|8151.8|8148.8|8149|8146|15
1731990000000|2024-11-19 04:20:00|8152|8149|8150.5|8147.5|8152.5|8149.5|8150|8147|7
1731990300000|2024-11-19 04:25:00|8150.8|8147.8|8150.3|8147.3|8151.3|8148.3|8150|8147|3
1731990600000|2024-11-19 04:30:00|8151|8148|8149.5|8146.5|8151|8148|8149.5|8146.5|6
1731990900000|2024-11-19 04:35:00|8149.3|8146.3|8149.5|8146.5|8149.5|8146.5|8146.5|8143.5|6
1731991200000|2024-11-19 04:40:00|8149.8|8146.8|8147.5|8144.5|8150|8147|8147.5|8144.5|3
1731991500000|2024-11-19 04:45:00|8147.3|8144.3|8144.5|8141.5|8147.3|8144.3|8144|8141|4
1731991800000|2024-11-19 04:50:00|8144.8|8141.8|8144.5|8141.5|8146.5|8143.5|8144.3|8141.3|36
1731992100000|2024-11-19 04:55:00|8144.8|8141.8|8144.5|8141.5|8144.8|8141.8|8144|8141|9
1731992400000|2024-11-19 05:00:00|8144.3|8141.3|8139.8|8136.8|8144.5|8141.5|8139.8|8136.8|24
1731992700000|2024-11-19 05:05:00|8140|8137|8136|8133|8140.3|8137.3|8136|8133|23
1731993000000|2024-11-19 05:10:00|8136.5|8133.5|8138|8135|8138|8135|8135.3|8132.3|64
1731993300000|2024-11-19 05:15:00|8138.3|8135.3|8137.8|8134.8|8140|8137|8137.3|8134.3|13
1731993600000|2024-11-19 05:20:00|8137.5|8134.5|8138|8135|8138.3|8135.3|8136|8133|30
1731993900000|2024-11-19 05:25:00|8138.3|8135.3|8139.5|8136.5|8140|8137|8138|8135|14
1731994200000|2024-11-19 05:30:00|8139.3|8136.3|8139|8136|8139.5|8136.5|8138|8135|13
1731994500000|2024-11-19 05:35:00|8138.8|8135.8|8138|8135|8138.8|8135.8|8138|8135|13
1731994800000|2024-11-19 05:40:00|8138.3|8135.3|8138.5|8135.5|8139.5|8136.5|8138.3|8135.3|19
1731995100000|2024-11-19 05:45:00|8138.3|8135.3|8138|8135|8138.5|8135.5|8137|8134|23
1731995400000|2024-11-19 05:50:00|8138.3|8135.3|8140|8137|8140.3|8137.3|8137|8134|42
1731995700000|2024-11-19 05:55:00|8141.3|8138.3|8142.5|8139.5|8143|8140|8140.5|8137.5|33
1731996000000|2024-11-19 06:00:00|8142.3|8139.3|8142.3|8139.3|8144|8141|8141.5|8138.5|54
1731996300000|2024-11-19 06:05:00|8142|8139|8142.8|8139.8|8143.5|8140.5|8141.3|8138.3|20
1731996600000|2024-11-19 06:10:00|8142.5|8139.5|8139.3|8136.3|8142.5|8139.5|8138.3|8135.3|11
1731996900000|2024-11-19 06:15:00|8139|8136|8141|8138|8142|8139|8139|8136|12
1731997200000|2024-11-19 06:20:00|8140.8|8137.8|8143.5|8140.5|8145.3|8142.3|8140.8|8137.8|19
1731997500000|2024-11-19 06:25:00|8143.3|8140.3|8143.5|8140.5|8144|8141|8141.3|8138.3|16
1731997800000|2024-11-19 06:30:00|8143.3|8140.3|8142.3|8139.3|8144.3|8141.3|8140.8|8137.8|21
1731998100000|2024-11-19 06:35:00|8142.5|8139.5|8141.3|8138.3|8143.5|8140.5|8141.3|8138.3|21
1731998400000|2024-11-19 06:40:00|8141|8138|8139|8136|8142|8139|8138.3|8135.3|23
1731998700000|2024-11-19 06:45:00|8138.8|8135.8|8139.3|8136.3|8140|8137|8138.3|8135.3|14
1731999000000|2024-11-19 06:50:00|8139.5|8136.5|8136.8|8133.8|8140.5|8137.5|8136.8|8133.8|35
1731999300000|2024-11-19 06:55:00|8137.3|8134.3|8136.8|8133.8|8138.5|8135.5|8136.8|8133.8|25
1731999600000|2024-11-19 07:00:00|8137.8|8134.8|8127|8125|8137.8|8135.3|8127|8125|206
1731999900000|2024-11-19 07:05:00|8127.3|8125.3|8129.5|8127.5|8131.5|8129.5|8126.8|8124.8|152
1732000200000|2024-11-19 07:10:00|8127.5|8125.5|8124.5|8122.5|8128.8|8126.8|8124.5|8122.5|74
1732000500000|2024-11-19 07:15:00|8124.8|8122.8|8130.5|8128.5|8130.8|8128.8|8124.5|8122.5|77
1732000800000|2024-11-19 07:20:00|8130.8|8128.8|8137.8|8135.8|8138.3|8136.3|8130.5|8128.5|208
1732001100000|2024-11-19 07:25:00|8138.3|8136.3|8138.5|8136.5|8139.8|8137.8|8133.3|8131.3|125
1732001400000|2024-11-19 07:30:00|8138.8|8136.8|8140|8138|8143.5|8141.5|8138.5|8136.5|105
1732001700000|2024-11-19 07:35:00|8140.3|8138.3|8140.5|8138.5|8143|8141|8138.8|8136.8|93
1732002000000|2024-11-19 07:40:00|8140.8|8138.8|8137.5|8135.5|8141.3|8139.3|8136|8134|93
1732002300000|2024-11-19 07:45:00|8137.8|8135.8|8133.5|8131.5|8137.8|8135.8|8131.8|8129.8|139
1732002600000|2024-11-19 07:50:00|8133.8|8131.8|8136|8134|8140.3|8138.3|8133.8|8131.8|193
1732002900000|2024-11-19 07:55:00|8136.3|8134.3|8126|8124|8136.3|8134.3|8125.5|8123.5|391
1732003200000|2024-11-19 08:00:00|8125.5|8124.5|8143.8|8142.8|8146.5|8145.5|8122|8121|2159
1732003500000|2024-11-19 08:05:00|8143.5|8142.5|8137.5|8136.5|8149|8148|8137.3|8136.3|872
1732003800000|2024-11-19 08:10:00|8137.3|8136.3|8137.8|8136.8|8149.3|8148.3|8134|8133|1043
1732004100000|2024-11-19 08:15:00|8137.5|8136.5|8136.8|8135.8|8142|8141|8135.8|8134.8|553
1732004400000|2024-11-19 08:20:00|8136.3|8135.3|8135.8|8134.8|8143.3|8142.3|8134.5|8133.5|446
1732004700000|2024-11-19 08:25:00|8136|8135|8133|8132|8138|8137|8128|8127|439
1732005000000|2024-11-19 08:30:00|8133.5|8132.5|8129.3|8128.3|8134.5|8133.5|8125.8|8124.8|560
1732005300000|2024-11-19 08:35:00|8129|8128|8117.8|8116.8|8129|8128|8117.8|8116.8|532
1732005600000|2024-11-19 08:40:00|8118.5|8117.5|8116.8|8115.8|8119.3|8118.3|8114.3|8113.3|477
1732005900000|2024-11-19 08:45:00|8117.5|8116.5|8125.3|8124.3|8126.8|8125.8|8117.3|8116.3|397
1732006200000|2024-11-19 08:50:00|8124.3|8123.3|8121.5|8120.5|8125.3|8124.3|8119|8118|358
1732006500000|2024-11-19 08:55:00|8121.8|8120.8|8124.5|8123.5|8128.3|8127.3|8119.5|8118.5|252
1732006800000|2024-11-19 09:00:00|8124.8|8123.8|8125.8|8124.8|8129.8|8128.8|8122.5|8121.5|410
1732007100000|2024-11-19 09:05:00|8125.3|8124.3|8123|8122|8127|8126|8120.8|8119.8|242
1732007400000|2024-11-19 09:10:00|8123.3|8122.3|8117|8116|8124.3|8123.3|8116.3|8115.3|234
1732007700000|2024-11-19 09:15:00|8116.8|8115.8|8101|8100|8117.8|8116.8|8099.5|8098.5|683
1732008000000|2024-11-19 09:20:00|8101.3|8100.3|8090.3|8089.3|8103.5|8102.5|8090.3|8089.3|787
1732008300000|2024-11-19 09:25:00|8091.3|8090.3|8077.8|8076.8|8092.5|8091.5|8075.8|8074.8|1111
1732008600000|2024-11-19 09:30:00|8078.3|8077.3|8077.8|8076.8|8082|8081|8068.3|8067.3|1603
1732008900000|2024-11-19 09:35:00|8077.5|8076.5|8078.8|8077.8|8084.5|8083.5|8076.3|8075.3|1024
1732009200000|2024-11-19 09:40:00|8079|8078|8067.5|8066.5|8079|8078|8066.5|8065.5|847
1732009500000|2024-11-19 09:45:00|8067.3|8066.3|8067.5|8066.5|8071.8|8070.8|8065.3|8064.3|634
1732009800000|2024-11-19 09:50:00|8067.8|8066.8|8074.9|8073.9|8076.9|8075.9|8064.9|8063.9|605
1732010100000|2024-11-19 09:55:00|8075.2|8074.2|8071.4|8070.4|8076.7|8075.7|8069.4|8068.4|674
1732010400000|2024-11-19 10:00:00|8071.2|8070.2|8074.7|8073.7|8077.9|8076.9|8070.4|8069.4|568
1732010700000|2024-11-19 10:05:00|8074.4|8073.4|8074.4|8073.4|8080.4|8079.4|8074.2|8073.2|537
1732011000000|2024-11-19 10:10:00|8073.9|8072.9|8069.9|8068.9|8074.4|8073.4|8066.7|8065.7|405
1732011300000|2024-11-19 10:15:00|8070.2|8069.2|8077.2|8076.2|8079.7|8078.7|8069.9|8068.9|385
1732011600000|2024-11-19 10:20:00|8076.4|8075.4|8077.9|8076.9|8082.9|8081.9|8075.7|8074.7|369
1732011900000|2024-11-19 10:25:00|8077.7|8076.7|8068.4|8067.4|8077.9|8076.9|8067.4|8066.4|337
1732012200000|2024-11-19 10:30:00|8068.2|8067.2|8070.9|8069.9|8071.9|8070.9|8065.2|8064.2|511
1732012500000|2024-11-19 10:35:00|8071.2|8070.2|8074.4|8073.4|8076.9|8075.9|8067.9|8066.9|255
1732012800000|2024-11-19 10:40:00|8074.2|8073.2|8071.9|8070.9|8075.2|8074.2|8070.4|8069.4|212
1732013100000|2024-11-19 10:45:00|8071.7|8070.7|8080.4|8079.4|8081.9|8080.9|8070.7|8069.7|362
1732013400000|2024-11-19 10:50:00|8080.2|8079.2|8078.7|8077.7|8081.2|8080.2|8077.2|8076.2|317
1732013700000|2024-11-19 10:55:00|8078.4|8077.4|8078.7|8077.7|8081.7|8080.7|8076.7|8075.7|193
1732014000000|2024-11-19 11:00:00|8078.4|8077.4|8081.7|8080.7|8084.2|8083.2|8077.9|8076.9|339
1732014300000|2024-11-19 11:05:00|8081.4|8080.4|8080.7|8079.7|8083.9|8082.9|8079.9|8078.9|214
1732014600000|2024-11-19 11:10:00|8080.9|8079.9|8080.9|8079.9|8081.2|8080.2|8076.2|8075.2|370
1732014900000|2024-11-19 11:15:00|8080.7|8079.7|8076.9|8075.9|8082.7|8081.7|8076.4|8075.4|151
1732015200000|2024-11-19 11:20:00|8076.7|8075.7|8076.9|8075.9|8077.7|8076.7|8072.9|8071.9|259
1732015500000|2024-11-19 11:25:00|8076.7|8075.7|8075.4|8074.4|8078.4|8077.4|8074.2|8073.2|239
1732015800000|2024-11-19 11:30:00|8075.2|8074.2|8076.4|8075.4|8079.2|8078.2|8073.7|8072.7|324
1732016100000|2024-11-19 11:35:00|8076.7|8075.7|8077.7|8076.7|8077.7|8076.7|8073.4|8072.4|209
1732016400000|2024-11-19 11:40:00|8076.7|8075.7|8079.4|8078.4|8079.7|8078.7|8074.4|8073.4|170
1732016700000|2024-11-19 11:45:00|8079.2|8078.2|8070.2|8069.2|8079.2|8078.2|8070.2|8069.2|222
1732017000000|2024-11-19 11:50:00|8069.7|8068.7|8068.7|8067.7|8072.2|8071.2|8067.7|8066.7|215
1732017300000|2024-11-19 11:55:00|8068.9|8067.9|8072.9|8071.9|8072.9|8071.9|8064.9|8063.9|348
1732017600000|2024-11-19 12:00:00|8072.7|8071.7|8077.4|8076.4|8078.7|8077.7|8071.7|8070.7|422
1732017900000|2024-11-19 12:05:00|8077.2|8076.2|8080.9|8079.9|8080.9|8079.9|8074.7|8073.7|369
1732018200000|2024-11-19 12:10:00|8081.4|8080.4|8081.7|8080.7|8084.7|8083.7|8080.2|8079.2|180
1732018500000|2024-11-19 12:15:00|8081.9|8080.9|8078.9|8077.9|8082.7|8081.7|8078.2|8077.2|145
1732018800000|2024-11-19 12:20:00|8078.7|8077.7|8082.4|8081.4|8082.7|8081.7|8075.9|8074.9|196
1732019100000|2024-11-19 12:25:00|8082.2|8081.2|8085.7|8084.7|8085.7|8084.7|8082.2|8081.2|338
1732019400000|2024-11-19 12:30:00|8085.4|8084.4|8081.2|8080.2|8085.4|8084.4|8080.2|8079.2|232
1732019700000|2024-11-19 12:35:00|8080.7|8079.7|8076.4|8075.4|8081.4|8080.4|8076.4|8075.4|142
1732020000000|2024-11-19 12:40:00|8076.5|8075.5|8082.8|8081.8|8083.3|8082.3|8076|8075|141
1732020300000|2024-11-19 12:45:00|8082.5|8081.5|8083.5|8082.5|8084.5|8083.5|8080|8079|124
1732020600000|2024-11-19 12:50:00|8083.8|8082.8|8086.8|8085.8|8087|8086|8081.3|8080.3|281
1732020900000|2024-11-19 12:55:00|8086.3|8085.3|8084.8|8083.8|8087|8086|8083.8|8082.8|155
1732021200000|2024-11-19 13:00:00|8084.5|8083.5|8076.8|8075.8|8084.5|8083.5|8076.8|8075.8|327
1732021500000|2024-11-19 13:05:00|8077.3|8076.3|8076.3|8075.3|8078.5|8077.5|8075.8|8074.8|297
1732021800000|2024-11-19 13:10:00|8077.3|8076.3|8071.5|8070.5|8078|8077|8071.3|8070.3|224
1732022100000|2024-11-19 13:15:00|8071.8|8070.8|8071.3|8070.3|8072.3|8071.3|8067.5|8066.5|213
1732022400000|2024-11-19 13:20:00|8071.8|8070.8|8071.8|8070.8|8071.8|8070.8|8068|8067|248
1732022700000|2024-11-19 13:25:00|8072.3|8071.3|8075.3|8074.3|8076.3|8075.3|8072|8071|177
1732023000000|2024-11-19 13:30:00|8074.8|8073.8|8076.8|8075.8|8077.8|8076.8|8074|8073|395
1732023300000|2024-11-19 13:35:00|8077|8076|8083.3|8082.3|8084.3|8083.3|8076.5|8075.5|339
1732023600000|2024-11-19 13:40:00|8083|8082|8077|8076|8083.3|8082.3|8074|8073|322
1732023900000|2024-11-19 13:45:00|8077.3|8076.3|8068.5|8067.5|8081|8080|8068|8067|465
1732024200000|2024-11-19 13:50:00|8067.8|8066.8|8062.5|8061.5|8071.8|8070.8|8061.8|8060.8|676
1732024500000|2024-11-19 13:55:00|8062.8|8061.8|8056|8055|8066.8|8065.8|8055.8|8054.8|823
1732024800000|2024-11-19 14:00:00|8056.3|8055.3|8057.3|8056.3|8058.8|8057.8|8050.8|8049.8|901
1732025100000|2024-11-19 14:05:00|8056.8|8055.8|8062.5|8061.5|8067.3|8066.3|8052|8051|1292
1732025400000|2024-11-19 14:10:00|8062.3|8061.3|8061.8|8060.8|8064.8|8063.8|8058.8|8057.8|568
1732025700000|2024-11-19 14:15:00|8061.5|8060.5|8057.8|8056.8|8062.8|8061.8|8057.5|8056.5|310
1732026000000|2024-11-19 14:20:00|8057.5|8056.5|8052.8|8051.8|8059.5|8058.5|8051.8|8050.8|366
1732026300000|2024-11-19 14:25:00|8052.5|8051.5|8060.8|8059.8|8060.8|8059.8|8051.3|8050.3|697
1732026600000|2024-11-19 14:30:00|8061.3|8060.3|8068.3|8067.3|8071.5|8070.5|8057.3|8056.3|793
1732026900000|2024-11-19 14:35:00|8067.8|8066.8|8067.8|8066.8|8069.3|8068.3|8064.8|8063.8|608
1732027200000|2024-11-19 14:40:00|8067.5|8066.5|8070|8069|8071.8|8070.8|8062.8|8061.8|701
1732027500000|2024-11-19 14:45:00|8070.3|8069.3|8065.8|8064.8|8075.8|8074.8|8061.5|8060.5|859
1732027800000|2024-11-19 14:50:00|8066|8065|8065.3|8064.3|8071.3|8070.3|8062|8061|569
1732028100000|2024-11-19 14:55:00|8065|8064|8067.8|8066.8|8069.5|8068.5|8063.8|8062.8|345
1732028400000|2024-11-19 15:00:00|8069.5|8068.5|8075|8074|8077.8|8076.8|8065|8064|831
1732028700000|2024-11-19 15:05:00|8075.3|8074.3|8080.5|8079.5|8081.8|8080.8|8074.8|8073.8|829
1732029000000|2024-11-19 15:10:00|8080.8|8079.8|8080.1|8079.1|8082.3|8081.3|8077.6|8076.6|297
1732029300000|2024-11-19 15:15:00|8079.8|8078.8|8079.6|8078.6|8082.1|8081.1|8075.8|8074.8|337
1732029600000|2024-11-19 15:20:00|8079.3|8078.3|8076.1|8075.1|8079.6|8078.6|8071.6|8070.6|396
1732029900000|2024-11-19 15:25:00|8075.8|8074.8|8075.8|8074.8|8077.1|8076.1|8073.8|8072.8|466
1732030200000|2024-11-19 15:30:00|8075.6|8074.6|8080.1|8079.1|8080.8|8079.8|8072.1|8071.1|783
1732030500000|2024-11-19 15:35:00|8080.3|8079.3|8086.6|8085.6|8087.8|8086.8|8079.6|8078.6|526
1732030800000|2024-11-19 15:40:00|8086.3|8085.3|8084.1|8083.1|8087.3|8086.3|8082.6|8081.6|481
1732031100000|2024-11-19 15:45:00|8083.8|8082.8|8083.1|8082.1|8085.3|8084.3|8079.8|8078.8|381
1732031400000|2024-11-19 15:50:00|8082.8|8081.8|8081.8|8080.8|8085.1|8084.1|8081.1|8080.1|480
1732031700000|2024-11-19 15:55:00|8081.6|8080.6|8084.1|8083.1|8084.8|8083.8|8081.1|8080.1|401
1732032000000|2024-11-19 16:00:00|8084.3|8083.3|8085.1|8084.1|8086.8|8085.8|8082.6|8081.6|443
1732032300000|2024-11-19 16:05:00|8084.6|8083.6|8087.6|8086.6|8087.6|8086.6|8084.1|8083.1|442
1732032600000|2024-11-19 16:10:00|8087.3|8086.3|8090.6|8089.6|8090.8|8089.8|8086.6|8085.6|454
1732032900000|2024-11-19 16:15:00|8090.8|8089.8|8093.1|8092.1|8095.1|8094.1|8090.3|8089.3|559
1732033200000|2024-11-19 16:20:00|8092.8|8091.8|8094.6|8093.6|8095.6|8094.6|8091.3|8090.3|591
1732033500000|2024-11-19 16:25:00|8094.3|8093.3|8102.6|8100.6|8103.1|8101.6|8094.1|8093.1|3144
1732033800000|2024-11-19 16:30:00|8102.3|8100.3|8100.1|8098.1|8106.1|8104.1|8100.1|8098.1|3578
1732034100000|2024-11-19 16:35:00|8099.8|8097.8|8101.1|8099.1|8105.1|8103.1|8099.3|8097.3|966
1732034400000|2024-11-19 16:40:00|8101.3|8099.3|8099.6|8097.6|8103.8|8101.8|8098.1|8096.1|370
1732034700000|2024-11-19 16:45:00|8099.3|8097.3|8096.6|8094.6|8099.3|8097.3|8096.6|8094.6|363
1732035000000|2024-11-19 16:50:00|8097.3|8095.3|8096.1|8094.1|8099.1|8097.1|8094.1|8092.1|208
1732035300000|2024-11-19 16:55:00|8095.8|8093.8|8100.6|8098.6|8101.8|8099.8|8095.1|8093.1|374
1732035600000|2024-11-19 17:00:00|8100.8|8098.8|8098.6|8096.6|8103.6|8101.6|8097.3|8095.3|330
1732035900000|2024-11-19 17:05:00|8098.8|8096.8|8100.3|8098.3|8101.3|8099.3|8097.8|8095.8|129
1732036200000|2024-11-19 17:10:00|8100.6|8098.6|8097.6|8095.6|8100.6|8098.6|8097.1|8095.1|139
1732036500000|2024-11-19 17:15:00|8098.1|8096.1|8097.6|8095.6|8100.1|8098.1|8097.3|8095.3|244
1732036800000|2024-11-19 17:20:00|8097.1|8095.1|8091.6|8089.6|8098.8|8096.8|8089.3|8087.3|178
1732037100000|2024-11-19 17:25:00|8092.1|8090.1|8096.1|8094.1|8096.3|8094.3|8092.1|8090.1|217
1732037400000|2024-11-19 17:30:00|8095.8|8093.8|8099.3|8097.3|8099.6|8097.6|8094.3|8092.3|120
1732037700000|2024-11-19 17:35:00|8099.1|8097.1|8099.1|8097.1|8100.6|8098.6|8098.1|8096.1|82
1732038000000|2024-11-19 17:40:00|8099.3|8097.3|8096.6|8094.6|8101.3|8099.3|8096.1|8094.1|104
1732038300000|2024-11-19 17:45:00|8096.8|8094.8|8094.3|8092.3|8097.8|8095.8|8093.6|8091.6|76
1732038600000|2024-11-19 17:50:00|8094.6|8092.6|8095.6|8093.6|8096.1|8094.1|8093.6|8091.6|94
1732038900000|2024-11-19 17:55:00|8095.3|8093.3|8094.6|8092.6|8096.6|8094.6|8094.1|8092.1|58
1732039200000|2024-11-19 18:00:00|8095.1|8093.1|8093.3|8091.3|8095.1|8093.1|8091.6|8089.6|110
1732039500000|2024-11-19 18:05:00|8093.6|8091.6|8099.1|8097.1|8099.6|8097.6|8093.6|8091.6|200
1732039800000|2024-11-19 18:10:00|8099.6|8097.6|8099.1|8097.1|8100.1|8098.1|8097.6|8095.6|135
1732040100000|2024-11-19 18:15:00|8098.8|8096.8|8098.6|8096.6|8100.1|8098.1|8097.6|8095.6|56
1732040400000|2024-11-19 18:20:00|8098.3|8096.3|8097.1|8095.1|8098.6|8096.6|8096.1|8094.1|46
1732040700000|2024-11-19 18:25:00|8096.8|8094.8|8099.6|8097.6|8099.6|8097.6|8096.6|8094.6|52
1732041000000|2024-11-19 18:30:00|8099.3|8097.3|8099.1|8097.1|8099.6|8097.6|8097.6|8095.6|52
1732041300000|2024-11-19 18:35:00|8098.8|8096.8|8100.1|8098.1|8100.1|8098.1|8096.6|8094.6|103
1732041600000|2024-11-19 18:40:00|8099.8|8097.8|8099.6|8097.6|8100.1|8098.1|8097.6|8095.6|51
1732041900000|2024-11-19 18:45:00|8099.8|8097.8|8102.1|8100.1|8103.3|8101.3|8099.6|8097.6|97
1732042200000|2024-11-19 18:50:00|8101.6|8099.6|8103.6|8101.6|8105.1|8103.1|8101.6|8099.6|126
1732042500000|2024-11-19 18:55:00|8103.1|8101.1|8107.1|8105.1|8108.1|8106.1|8103.1|8101.1|109
1732042800000|2024-11-19 19:00:00|8106.8|8104.8|8105.1|8103.1|8107.6|8105.6|8104.6|8102.6|133
1732043100000|2024-11-19 19:05:00|8105.6|8103.6|8107.1|8105.1|8107.6|8105.6|8104.3|8102.3|120
1732043400000|2024-11-19 19:10:00|8107.3|8105.3|8105.6|8103.6|8107.6|8105.6|8105.1|8103.1|70
1732043700000|2024-11-19 19:15:00|8105.1|8103.1|8102.8|8100.8|8105.6|8103.6|8101.3|8099.3|127
1732044000000|2024-11-19 19:20:00|8102.6|8100.6|8104.1|8102.1|8105.1|8103.1|8102.6|8100.6|71
1732044300000|2024-11-19 19:25:00|8103.6|8101.6|8102.1|8100.1|8104.1|8102.1|8101.1|8099.1|75
1732044600000|2024-11-19 19:30:00|8102.3|8100.3|8099.6|8097.6|8103.6|8101.6|8098.8|8096.8|96
1732044900000|2024-11-19 19:35:00|8099.3|8097.3|8096.6|8094.6|8099.6|8097.6|8095.6|8093.6|100
1732045200000|2024-11-19 19:40:00|8096.3|8094.3|8095.8|8093.8|8096.3|8094.3|8093.6|8091.6|82
1732045500000|2024-11-19 19:45:00|8096.1|8094.1|8091.6|8089.6|8096.6|8094.6|8091.1|8089.1|101
1732045800000|2024-11-19 19:50:00|8091.8|8089.8|8094.3|8092.3|8095.1|8093.1|8091.3|8089.3|51
1732046100000|2024-11-19 19:55:00|8094.6|8092.6|8093.8|8091.8|8096.6|8094.6|8093.1|8091.1|47
1732046400000|2024-11-19 20:00:00|8094.1|8092.1|8091.3|8089.3|8094.3|8092.3|8090.6|8088.6|81
1732046700000|2024-11-19 20:05:00|8091.6|8089.6|8093.6|8091.6|8093.8|8091.8|8090.6|8088.6|41
1732047000000|2024-11-19 20:10:00|8093.3|8091.3|8092.8|8090.8|8094.8|8092.8|8092.6|8090.6|137
1732047300000|2024-11-19 20:15:00|8093.1|8091.1|8095.6|8093.6|8095.8|8093.8|8091.6|8089.6|138
1732047600000|2024-11-19 20:20:00|8095.8|8093.8|8093.8|8091.8|8096.8|8094.8|8093.6|8091.6|76
1732047900000|2024-11-19 20:25:00|8094.1|8092.1|8095.1|8093.1|8095.6|8093.6|8094.1|8092.1|51
1732048200000|2024-11-19 20:30:00|8095.3|8093.3|8097.1|8095.1|8097.6|8095.6|8093.6|8091.6|102
1732048500000|2024-11-19 20:35:00|8097.3|8095.3|8098.3|8096.3|8099.1|8097.1|8097.1|8095.1|36
1732048800000|2024-11-19 20:40:00|8098.6|8096.6|8098.6|8096.6|8100.3|8098.3|8098.3|8096.3|73
1732049100000|2024-11-19 20:45:00|8098.1|8096.1|8098.1|8096.1|8098.6|8096.6|8096.3|8094.3|91
1732049400000|2024-11-19 20:50:00|8099.3|8097.3|8099.1|8097.1|8101.6|8099.6|8097.8|8095.8|396
1732049700000|2024-11-19 20:55:00|8099.3|8097.3|8096.3|8092.3|8099.6|8097.6|8093.1|8091.1|722
1732050000000|2024-11-19 21:00:00|8096.8|8092.8|8098.8|8094.8|8101.5|8097.5|8096.2|8092.2|0
1732050300000|2024-11-19 21:05:00|8098.9|8094.9|8100.4|8096.4|8101.5|8097.5|8098.8|8094.8|0
1732050600000|2024-11-19 21:10:00|8100.5|8096.5|8100.1|8096.1|8101.2|8097.2|8099|8095|0
1732050900000|2024-11-19 21:15:00|8100|8096|8099.5|8095.5|8100.1|8096.1|8098.8|8094.8|0
1732051200000|2024-11-19 21:20:00|8099.4|8095.4|8097.7|8093.7|8099.4|8095.4|8097.6|8093.6|0
1732051500000|2024-11-19 21:25:00|8097.6|8093.6|8098.3|8094.3|8098.4|8094.4|8097.3|8093.3|0
1732051800000|2024-11-19 21:30:00|8098.2|8094.2|8097.3|8093.3|8098.3|8094.3|8096.9|8092.9|0
1732052100000|2024-11-19 21:35:00|8097.2|8093.2|8098.7|8094.7|8099.1|8095.1|8097.2|8093.2|0
1732052400000|2024-11-19 21:40:00|8098.6|8094.6|8098.8|8094.8|8099.6|8095.6|8098.2|8094.2|0
1732052700000|2024-11-19 21:45:00|8098.7|8094.7|8098.4|8094.4|8098.8|8094.8|8098.1|8094.1|0
1732053000000|2024-11-19 21:50:00|8098.3|8094.3|8097.7|8093.7|8098.3|8094.3|8097.7|8093.7|0
1732053300000|2024-11-19 21:55:00|8097.6|8093.6|8096.6|8092.6|8098|8094|8096|8092|0
1732053600000|2024-11-19 22:00:00|8096.7|8092.7|8096.7|8092.7|8096.9|8092.9|8096.7|8092.7|0
1732053900000|2024-11-19 22:05:00|8096.6|8092.6|8096.6|8092.6|8096.6|8092.6|8096.5|8092.5|0
1732054200000|2024-11-19 22:10:00|8096.5|8092.5|8096.3|8092.3|8096.7|8092.7|8096.1|8092.1|0
1732054500000|2024-11-19 22:15:00|8096.4|8092.4|8095.9|8091.9|8096.4|8092.4|8095.8|8091.8|0
1732054800000|2024-11-19 22:20:00|8096|8092|8095.7|8091.7|8096|8092|8095.6|8091.6|0
1732055100000|2024-11-19 22:25:00|8095.8|8091.8|8095.8|8091.8|8095.9|8091.9|8095.7|8091.7|0
1732055400000|2024-11-19 22:30:00|8095.9|8091.9|8095.6|8091.6|8096|8092|8095.5|8091.5|0
1732055700000|2024-11-19 22:35:00|8095.4|8091.4|8095.6|8091.6|8095.7|8091.7|8095.4|8091.4|0
1732056000000|2024-11-19 22:40:00|8095.5|8091.5|8095.3|8091.3|8095.5|8091.5|8095.3|8091.3|0
1732056300000|2024-11-19 22:45:00|8095.4|8091.4|8096.7|8092.7|8096.7|8092.7|8095.4|8091.4|0
1732056600000|2024-11-19 22:50:00|8096.6|8092.6|8096.8|8092.8|8096.8|8092.8|8096.6|8092.6|0
1732056900000|2024-11-19 22:55:00|8096.9|8092.9|8096.7|8092.7|8097|8093|8096.7|8092.7|0
1732057200000|2024-11-19 23:00:00|8096.8|8092.8|8098.6|8094.6|8098.8|8094.8|8096.7|8092.7|0
1732057500000|2024-11-19 23:05:00|8098.7|8094.7|8101.9|8097.9|8102|8098|8098.7|8094.7|0
1732057800000|2024-11-19 23:10:00|8101.7|8097.7|8101.2|8097.2|8101.7|8097.7|8100.8|8096.8|0
1732058100000|2024-11-19 23:15:00|8101.1|8097.1|8103.2|8099.2|8103.2|8099.2|8100.8|8096.8|0
1732058400000|2024-11-19 23:20:00|8103.3|8099.3|8103.1|8099.1|8103.4|8099.4|8101.9|8097.9|0
1732058700000|2024-11-19 23:25:00|8103|8099|8102.1|8098.1|8103.7|8099.7|8102.1|8098.1|0
1732059000000|2024-11-19 23:30:00|8102|8098|8103.1|8099.1|8103.1|8099.1|8101|8097|0
1732059300000|2024-11-19 23:35:00|8103.2|8099.2|8103.1|8099.1|8103.5|8099.5|8102.4|8098.4|0
1732059600000|2024-11-19 23:40:00|8103.2|8099.2|8103.7|8099.7|8104.4|8100.4|8103.2|8099.2|0
1732059900000|2024-11-19 23:45:00|8103.6|8099.6|8103.5|8099.5|8103.7|8099.7|8102.8|8098.8|0
1732060200000|2024-11-19 23:50:00|8103.6|8099.6|8103.4|8099.4|8104.1|8100.1|8103|8099|0
1732060500000|2024-11-19 23:55:00|8103.5|8099.5|8103.8|8099.8|8103.9|8099.9|8103.3|8099.3|0
1732060800000|2024-11-20 00:00:00|8103.9|8099.9|8105|8101|8105|8101|8103.3|8099.3|0
1732061100000|2024-11-20 00:05:00|8105.1|8101.1|8105.3|8101.3|8105.5|8101.5|8104.5|8100.5|0
1732061400000|2024-11-20 00:10:00|8105.4|8101.4|8106.5|8102.5|8107.5|8103.5|8105.3|8101.3|0
1732061700000|2024-11-20 00:15:00|8106.4|8102.4|8110|8106|8114.1|8110.1|8106.4|8102.4|0
1732062000000|2024-11-20 00:20:00|8109.9|8105.9|8112.3|8108.3|8116.4|8112.4|8109.9|8105.9|0
1732062300000|2024-11-20 00:25:00|8112.8|8108.8|8110|8106|8113.3|8109.3|8110|8106|0
1732062600000|2024-11-20 00:30:00|8109.9|8105.9|8112.1|8108.1|8113|8109|8109.9|8105.9|0
1732062900000|2024-11-20 00:35:00|8112|8108|8111.9|8107.9|8112.8|8108.8|8109|8105|0
1732063200000|2024-11-20 00:40:00|8112.4|8108.4|8114.8|8110.8|8114.8|8110.8|8112.4|8108.4|0
1732063500000|2024-11-20 00:45:00|8115.7|8111.7|8115.8|8111.8|8115.8|8111.8|8112.5|8108.5|0
1732063800000|2024-11-20 00:50:00|8115.3|8111.3|8110.7|8106.7|8115.3|8111.3|8109.8|8105.8|0
1732064100000|2024-11-20 00:55:00|8110.8|8106.8|8107.6|8103.6|8111.8|8107.8|8106.4|8102.4|0
1732064400000|2024-11-20 01:00:00|8107.5|8103.5|8101.9|8098.9|8107.6|8103.6|8098.2|8095.2|88
1732064700000|2024-11-20 01:05:00|8102.2|8099.2|8098.2|8095.2|8102.9|8099.9|8097.2|8094.2|103
1732065000000|2024-11-20 01:10:00|8098.4|8095.4|8091.7|8088.7|8098.4|8095.4|8090.2|8087.2|90
1732065300000|2024-11-20 01:15:00|8091.4|8088.4|8097.7|8094.7|8098.2|8095.2|8091.4|8088.4|38
1732065600000|2024-11-20 01:20:00|8097.4|8094.4|8099.2|8096.2|8099.4|8096.4|8097.2|8094.2|12
1732065900000|2024-11-20 01:25:00|8099.4|8096.4|8098.7|8095.7|8100.9|8097.9|8098.2|8095.2|23
1732066200000|2024-11-20 01:30:00|8098.9|8095.9|8101.7|8098.7|8103.9|8100.9|8098.4|8095.4|19
1732066500000|2024-11-20 01:35:00|8102.2|8099.2|8103.9|8100.9|8104.2|8101.2|8101.7|8098.7|21
1732066800000|2024-11-20 01:40:00|8103.7|8100.7|8101.4|8098.4|8105.2|8102.2|8101.4|8098.4|14
1732067100000|2024-11-20 01:45:00|8100.9|8097.9|8099.9|8096.9|8102.7|8099.7|8098.9|8095.9|7
1732067400000|2024-11-20 01:50:00|8099.7|8096.7|8101.2|8098.2|8102.4|8099.4|8098.7|8095.7|9
1732067700000|2024-11-20 01:55:00|8101.4|8098.4|8099.4|8096.4|8101.4|8098.4|8097.7|8094.7|19
1732068000000|2024-11-20 02:00:00|8099.7|8096.7|8100.2|8097.2|8102.2|8099.2|8099.7|8096.7|7
1732068300000|2024-11-20 02:05:00|8100.4|8097.4|8102.4|8099.4|8102.7|8099.7|8100.2|8097.2|15
1732068600000|2024-11-20 02:10:00|8103.2|8100.2|8103.7|8100.7|8105.7|8102.7|8102.9|8099.9|31
1732068900000|2024-11-20 02:15:00|8103.4|8100.4|8102.9|8099.9|8103.4|8100.4|8099.9|8096.9|28
1732069200000|2024-11-20 02:20:00|8102.7|8099.7|8103.9|8100.9|8104.2|8101.2|8101.7|8098.7|6
1732069500000|2024-11-20 02:25:00|8104.2|8101.2|8103.9|8100.9|8105.4|8102.4|8103.4|8100.4|3
1732069800000|2024-11-20 02:30:00|8103.7|8100.7|8103.4|8100.4|8105.2|8102.2|8102.9|8099.9|4
1732070100000|2024-11-20 02:35:00|8103.7|8100.7|8103.7|8100.7|8104.2|8101.2|8102.9|8099.9|17
1732070400000|2024-11-20 02:40:00|8103.2|8100.2|8105.9|8102.9|8105.9|8102.9|8103.2|8100.2|16
1732070700000|2024-11-20 02:45:00|8105.7|8102.7|8107.4|8104.4|8107.4|8104.4|8105.2|8102.2|11
1732071000000|2024-11-20 02:50:00|8107.2|8104.2|8108.2|8105.2|8108.2|8105.2|8106.7|8103.7|5
1732071300000|2024-11-20 02:55:00|8107.9|8104.9|8106.9|8103.9|8108.2|8105.2|8106.9|8103.9|2
1732071600000|2024-11-20 03:00:00|8107.4|8104.4|8107.7|8104.7|8107.7|8104.7|8106.4|8103.4|18
1732071900000|2024-11-20 03:05:00|8107.9|8104.9|8107.4|8104.4|8108.4|8105.4|8106.9|8103.9|24
1732072200000|2024-11-20 03:10:00|8107.7|8104.7|8105.2|8102.2|8107.9|8104.9|8105.2|8102.2|5
1732072500000|2024-11-20 03:15:00|8104.9|8101.9|8104.9|8101.9|8104.9|8101.9|8103.2|8100.2|9
1732072800000|2024-11-20 03:20:00|8105.4|8102.4|8105.7|8102.7|8106.9|8103.9|8105.4|8102.4|14
1732073100000|2024-11-20 03:25:00|8105.9|8102.9|8104.7|8101.7|8106.7|8103.7|8103.9|8100.9|5
1732073400000|2024-11-20 03:30:00|8105.2|8102.2|8104.4|8101.4|8105.2|8102.2|8103.9|8100.9|3
1732073700000|2024-11-20 03:35:00|8104.7|8101.7|8104.2|8101.2|8104.9|8101.9|8103.9|8100.9|4
1732074000000|2024-11-20 03:40:00|8104.4|8101.4|8103.4|8100.4|8104.9|8101.9|8102.7|8099.7|17
1732074300000|2024-11-20 03:45:00|8102.9|8099.9|8099.4|8096.4|8104.4|8101.4|8099.4|8096.4|37
1732074600000|2024-11-20 03:50:00|8099.2|8096.2|8097.2|8094.2|8099.2|8096.2|8096.9|8093.9|14
1732074900000|2024-11-20 03:55:00|8097.4|8094.4|8098.2|8095.2|8099.2|8096.2|8095.7|8092.7|14
1732075200000|2024-11-20 04:00:00|8099.2|8096.2|8100.9|8097.9|8100.9|8097.9|8098.2|8095.2|34
1732075500000|2024-11-20 04:05:00|8101.2|8098.2|8099.7|8096.7|8101.4|8098.4|8099.2|8096.2|29
1732075800000|2024-11-20 04:10:00|8100.4|8097.4|8100.7|8097.7|8101.9|8098.9|8100.2|8097.2|19
1732076100000|2024-11-20 04:15:00|8100.4|8097.4|8102.2|8099.2|8102.2|8099.2|8099.2|8096.2|15
1732076400000|2024-11-20 04:20:00|8101.9|8098.9|8100.2|8097.2|8101.9|8098.9|8100.2|8097.2|11
1732076700000|2024-11-20 04:25:00|8100.9|8097.9|8101.9|8098.9|8102.2|8099.2|8100.7|8097.7|4
1732077000000|2024-11-20 04:30:00|8102.2|8099.2|8100.4|8097.4|8102.2|8099.2|8099.9|8096.9|47
1732077300000|2024-11-20 04:35:00|8101.4|8098.4|8100.2|8097.2|8101.7|8098.7|8099.7|8096.7|27
1732077600000|2024-11-20 04:40:00|8101.2|8098.2|8099.4|8096.4|8101.2|8098.2|8099.4|8096.4|28
1732077900000|2024-11-20 04:45:00|8099.7|8096.7|8099.7|8096.7|8101.7|8098.7|8099.7|8096.7|18
1732078200000|2024-11-20 04:50:00|8100.7|8097.7|8101.2|8098.2|8101.2|8098.2|8099.9|8096.9|11
1732078500000|2024-11-20 04:55:00|8100.9|8097.9|8101.9|8098.9|8103.4|8100.4|8100.2|8097.2|28
1732078800000|2024-11-20 05:00:00|8102.7|8099.7|8098.7|8095.7|8103.2|8100.2|8098.4|8095.4|33
1732079100000|2024-11-20 05:05:00|8098.4|8095.4|8099.2|8096.2|8099.9|8096.9|8097.9|8094.9|28
1732079400000|2024-11-20 05:10:00|8100.2|8097.2|8099.4|8096.4|8100.4|8097.4|8099.4|8096.4|23
1732079700000|2024-11-20 05:15:00|8099.7|8096.7|8101.9|8098.9|8102.9|8099.9|8099.2|8096.2|25
1732080000000|2024-11-20 05:20:00|8101.7|8098.7|8102.9|8099.9|8102.9|8099.9|8101.2|8098.2|19
1732080300000|2024-11-20 05:25:00|8102.4|8099.4|8101.9|8098.9|8102.9|8099.9|8101.7|8098.7|19
1732080600000|2024-11-20 05:30:00|8101.7|8098.7|8100.9|8097.9|8102.7|8099.7|8100.9|8097.9|40
1732080900000|2024-11-20 05:35:00|8100.7|8097.7|8100.4|8097.4|8101.4|8098.4|8099.4|8096.4|15
1732081200000|2024-11-20 05:40:00|8101.2|8098.2|8099.9|8096.9|8101.7|8098.7|8099.7|8096.7|12
1732081500000|2024-11-20 05:45:00|8099.7|8096.7|8098.4|8095.4|8100.4|8097.4|8098.2|8095.2|16
1732081800000|2024-11-20 05:50:00|8098.2|8095.2|8098.4|8095.4|8099.9|8096.9|8098.2|8095.2|16
1732082100000|2024-11-20 05:55:00|8099.2|8096.2|8100.4|8097.4|8101.2|8098.2|8098.4|8095.4|32
1732082400000|2024-11-20 06:00:00|8099.9|8096.9|8102.4|8099.4|8102.9|8099.9|8099.4|8096.4|21
1732082700000|2024-11-20 06:05:00|8102.7|8099.7|8101.9|8098.9|8103.2|8100.2|8101.9|8098.9|12
1732083000000|2024-11-20 06:10:00|8102.2|8099.2|8103.2|8100.2|8103.7|8100.7|8101.9|8098.9|11
1732083300000|2024-11-20 06:15:00|8102.9|8099.9|8103.7|8100.7|8105.9|8102.9|8102.9|8099.9|36
1732083600000|2024-11-20 06:20:00|8104.2|8101.2|8105.4|8102.4|8105.9|8102.9|8103.2|8100.2|7
1732083900000|2024-11-20 06:25:00|8105.7|8102.7|8111.4|8108.4|8111.4|8108.4|8105.4|8102.4|5
1732084200000|2024-11-20 06:30:00|8111.7|8108.7|8111.7|8108.7|8112.7|8109.7|8111.2|8108.2|20
1732084500000|2024-11-20 06:35:00|8111.4|8108.4|8114.7|8111.7|8114.9|8111.9|8111.4|8108.4|18
1732084800000|2024-11-20 06:40:00|8115.2|8112.2|8116.9|8113.9|8117.4|8114.4|8115.2|8112.2|20
1732085100000|2024-11-20 06:45:00|8116.7|8113.7|8115.2|8112.2|8117.4|8114.4|8115.2|8112.2|13
1732085400000|2024-11-20 06:50:00|8114.4|8111.4|8114.2|8111.2|8115.2|8112.2|8114.2|8111.2|11
1732085700000|2024-11-20 06:55:00|8113.7|8110.7|8106.7|8103.7|8113.7|8110.7|8106.7|8103.7|70
1732086000000|2024-11-20 07:00:00|8106.9|8103.9|8092.9|8090.9|8106.9|8103.9|8075.7|8073.7|1164
1732086300000|2024-11-20 07:05:00|8093.2|8091.2|8097.4|8095.4|8098.9|8096.9|8092.7|8090.7|131
1732086600000|2024-11-20 07:10:00|8096.7|8094.7|8094.9|8092.9|8096.7|8094.7|8089.4|8087.4|132
1732086900000|2024-11-20 07:15:00|8095.2|8093.2|8100.9|8098.9|8103.4|8101.4|8093.9|8091.9|170
1732087200000|2024-11-20 07:20:00|8101.2|8099.2|8098.9|8096.9|8102.4|8100.4|8098.2|8096.2|142
1732087500000|2024-11-20 07:25:00|8099.2|8097.2|8094.4|8092.4|8100.2|8098.2|8092.9|8090.9|280
1732087800000|2024-11-20 07:30:00|8094.9|8092.9|8096.4|8094.4|8098.2|8096.2|8088.9|8086.9|233
1732088100000|2024-11-20 07:35:00|8096.7|8094.7|8099.4|8097.4|8099.9|8097.9|8095.4|8093.4|70
1732088400000|2024-11-20 07:40:00|8099.7|8097.7|8100.9|8098.9|8101.2|8099.2|8096.7|8094.7|75
1732088700000|2024-11-20 07:45:00|8101.2|8099.2|8099.4|8097.4|8102.4|8100.4|8096.4|8094.4|180
1732089000000|2024-11-20 07:50:00|8100.4|8098.4|8102.9|8100.9|8105.2|8103.2|8099.9|8097.9|160
1732089300000|2024-11-20 07:55:00|8103.2|8101.2|8104.4|8102.4|8107.7|8105.7|8100.4|8098.4|397
1732089600000|2024-11-20 08:00:00|8103.9|8102.9|8101.9|8100.9|8114.2|8113.2|8099.7|8098.7|2972
1732089900000|2024-11-20 08:05:00|8101.7|8100.7|8110.7|8109.7|8114.7|8113.7|8100.9|8099.9|1270
1732090200000|2024-11-20 08:10:00|8110.9|8109.9|8105.2|8104.2|8111.9|8110.9|8102.9|8101.9|778
1732090500000|2024-11-20 08:15:00|8104.9|8103.9|8114.7|8113.7|8116.4|8115.4|8103.7|8102.7|783
1732090800000|2024-11-20 08:20:00|8114.2|8113.2|8113.7|8112.7|8114.9|8113.9|8111.2|8110.2|635
1732091100000|2024-11-20 08:25:00|8113.4|8112.4|8118.7|8117.7|8120.7|8119.7|8110.9|8109.9|666
1732091400000|2024-11-20 08:30:00|8118.4|8117.4|8117.2|8116.2|8120.2|8119.2|8111.4|8110.4|924
1732091700000|2024-11-20 08:35:00|8118.2|8117.2|8120.7|8119.7|8124.4|8123.4|8118.2|8117.2|671
1732092000000|2024-11-20 08:40:00|8121.4|8120.4|8120.9|8119.9|8124.4|8123.4|8116.9|8115.9|466
1732092300000|2024-11-20 08:45:00|8121.1|8120.1|8127.4|8126.4|8127.9|8126.9|8121.1|8120.1|329
1732092600000|2024-11-20 08:50:00|8127.1|8126.1|8122.4|8121.4|8130.9|8129.9|8121.6|8120.6|418
1732092900000|2024-11-20 08:55:00|8122.6|8121.6|8123.9|8122.9|8125.9|8124.9|8121.4|8120.4|286
1732093200000|2024-11-20 09:00:00|8124.9|8123.9|8113.9|8112.9|8124.9|8123.9|8112.9|8111.9|468
1732093500000|2024-11-20 09:05:00|8114.1|8113.1|8117.4|8116.4|8117.9|8116.9|8112.6|8111.6|205
1732093800000|2024-11-20 09:10:00|8117.1|8116.1|8122.1|8121.1|8123.6|8122.6|8116.4|8115.4|423
1732094100000|2024-11-20 09:15:00|8122.4|8121.4|8121.6|8120.6|8123.1|8122.1|8116.9|8115.9|300
1732094400000|2024-11-20 09:20:00|8121.1|8120.1|8118.9|8117.9|8122.4|8121.4|8117.9|8116.9|274
1732094700000|2024-11-20 09:25:00|8119.4|8118.4|8121.1|8120.1|8123.4|8122.4|8118.9|8117.9|169
1732095000000|2024-11-20 09:30:00|8121.4|8120.4|8116.6|8115.6|8123.9|8122.9|8114.4|8113.4|343
1732095300000|2024-11-20 09:35:00|8117.1|8116.1|8121.9|8120.9|8124.4|8123.4|8116.4|8115.4|271
1732095600000|2024-11-20 09:40:00|8121.4|8120.4|8117.4|8116.4|8122.6|8121.6|8116.6|8115.6|199
1732095900000|2024-11-20 09:45:00|8117.1|8116.1|8111.1|8110.1|8117.1|8116.1|8110.4|8109.4|242
1732096200000|2024-11-20 09:50:00|8110.9|8109.9|8113.6|8112.6|8114.9|8113.9|8107.4|8106.4|380
1732096500000|2024-11-20 09:55:00|8113.9|8112.9|8112.4|8111.4|8114.9|8113.9|8108.1|8107.1|187
1732096800000|2024-11-20 10:00:00|8113.1|8112.1|8113.6|8112.6|8115.6|8114.6|8111.1|8110.1|204
1732097100000|2024-11-20 10:05:00|8113.4|8112.4|8114.4|8113.4|8117.1|8116.1|8113.1|8112.1|194
1732097400000|2024-11-20 10:10:00|8114.1|8113.1|8114.9|8113.9|8115.6|8114.6|8112.6|8111.6|339
1732097700000|2024-11-20 10:15:00|8114.6|8113.6|8116.1|8115.1|8119.4|8118.4|8114.4|8113.4|258
1732098000000|2024-11-20 10:20:00|8115.9|8114.9|8116.9|8115.9|8117.4|8116.4|8110.9|8109.9|273
1732098300000|2024-11-20 10:25:00|8117.1|8116.1|8113.9|8112.9|8119.6|8118.6|8113.6|8112.6|215
1732098600000|2024-11-20 10:30:00|8113.6|8112.6|8113.6|8112.6|8115.1|8114.1|8107.9|8106.9|307
1732098900000|2024-11-20 10:35:00|8113.9|8112.9|8120.4|8119.4|8120.4|8119.4|8112.1|8111.1|216
1732099200000|2024-11-20 10:40:00|8120.1|8119.1|8116.1|8115.1|8120.4|8119.4|8115.4|8114.4|220
1732099500000|2024-11-20 10:45:00|8115.9|8114.9|8111.9|8110.9|8115.9|8114.9|8111.1|8110.1|186
1732099800000|2024-11-20 10:50:00|8111.4|8110.4|8112.1|8111.1|8113.4|8112.4|8107.9|8106.9|185
1732100100000|2024-11-20 10:55:00|8111.9|8110.9|8107.1|8106.1|8112.1|8111.1|8105.9|8104.9|178
1732100400000|2024-11-20 11:00:00|8106.9|8105.9|8106.6|8105.6|8106.9|8105.9|8102.4|8101.4|285
1732100700000|2024-11-20 11:05:00|8106.4|8105.4|8107.1|8106.1|8107.6|8106.6|8104.6|8103.6|175
1732101000000|2024-11-20 11:10:00|8106.9|8105.9|8102.1|8101.1|8106.9|8105.9|8100.1|8099.1|189
1732101300000|2024-11-20 11:15:00|8101.9|8100.9|8106.9|8105.9|8106.9|8105.9|8101.9|8100.9|182
1732101600000|2024-11-20 11:20:00|8106.6|8105.6|8107.9|8106.9|8108.4|8107.4|8105.4|8104.4|154
1732101900000|2024-11-20 11:25:00|8107.6|8106.6|8106.6|8105.6|8107.6|8106.6|8104.1|8103.1|104
1732102200000|2024-11-20 11:30:00|8106.9|8105.9|8105.6|8104.6|8106.9|8105.9|8104.4|8103.4|154
1732102500000|2024-11-20 11:35:00|8105.4|8104.4|8099.9|8098.9|8108.4|8107.4|8099.6|8098.6|358
1732102800000|2024-11-20 11:40:00|8099.4|8098.4|8101.4|8100.4|8102.9|8101.9|8097.6|8096.6|211
1732103100000|2024-11-20 11:45:00|8100.9|8099.9|8102.9|8101.9|8102.9|8101.9|8099.9|8098.9|263
1732103400000|2024-11-20 11:50:00|8103.4|8102.4|8103.4|8102.4|8104.4|8103.4|8100.9|8099.9|182
1732103700000|2024-11-20 11:55:00|8103.6|8102.6|8101.1|8100.1|8104.6|8103.6|8100.6|8099.6|402
1732104000000|2024-11-20 12:00:00|8101.6|8100.6|8090.1|8089.1|8101.9|8100.9|8089.9|8088.9|756
1732104300000|2024-11-20 12:05:00|8089.9|8088.9|8090.4|8089.4|8093.9|8092.9|8088.6|8087.6|512
1732104600000|2024-11-20 12:10:00|8090.1|8089.1|8092.9|8091.9|8093.9|8092.9|8087.4|8086.4|264
1732104900000|2024-11-20 12:15:00|8093.1|8092.1|8092.6|8091.6|8095.4|8094.4|8090.9|8089.9|262
1732105200000|2024-11-20 12:20:00|8092.4|8091.4|8091.1|8090.1|8092.4|8091.4|8089.4|8088.4|234
1732105500000|2024-11-20 12:25:00|8090.9|8089.9|8094.1|8093.1|8094.4|8093.4|8088.9|8087.9|276
1732105800000|2024-11-20 12:30:00|8093.9|8092.9|8098.6|8097.6|8098.9|8097.9|8093.6|8092.6|192
1732106100000|2024-11-20 12:35:00|8098.9|8097.9|8099.1|8098.1|8100.1|8099.1|8097.1|8096.1|192
1732106400000|2024-11-20 12:40:00|8099.4|8098.4|8108.7|8107.7|8108.9|8107.9|8099.2|8098.2|243
1732106700000|2024-11-20 12:45:00|8108.9|8107.9|8108.7|8107.7|8112.7|8111.7|8106.7|8105.7|600
1732107000000|2024-11-20 12:50:00|8108.9|8107.9|8112.9|8111.9|8114.7|8113.7|8108.4|8107.4|284
1732107300000|2024-11-20 12:55:00|8113.2|8112.2|8111.4|8110.4|8113.7|8112.7|8111.2|8110.2|167
1732107600000|2024-11-20 13:00:00|8111.2|8110.2|8113.7|8112.7|8115.7|8114.7|8111.2|8110.2|247
1732107900000|2024-11-20 13:05:00|8114.2|8113.2|8115.2|8114.2|8116.2|8115.2|8113.2|8112.2|220
1732108200000|2024-11-20 13:10:00|8115.7|8114.7|8116.2|8115.2|8117.2|8116.2|8113.9|8112.9|226
1732108500000|2024-11-20 13:15:00|8116.7|8115.7|8117.4|8116.4|8119.2|8118.2|8115.7|8114.7|237
1732108800000|2024-11-20 13:20:00|8117.2|8116.2|8113.7|8112.7|8119.2|8118.2|8113.7|8112.7|221
1732109100000|2024-11-20 13:25:00|8113.9|8112.9|8116.7|8115.7|8118.7|8117.7|8113.9|8112.9|172
1732109400000|2024-11-20 13:30:00|8116.4|8115.4|8119.9|8118.9|8120.7|8119.7|8115.2|8114.2|370
1732109700000|2024-11-20 13:35:00|8120.2|8119.2|8118.2|8117.2|8122.7|8121.7|8117.7|8116.7|264
1732110000000|2024-11-20 13:40:00|8117.7|8116.7|8111.9|8110.9|8118.7|8117.7|8111.9|8110.9|251
1732110300000|2024-11-20 13:45:00|8112.2|8111.2|8114.9|8113.9|8114.9|8113.9|8111.7|8110.7|225
1732110600000|2024-11-20 13:50:00|8114.7|8113.7|8112.7|8111.7|8116.2|8115.2|8112.2|8111.2|230
1732110900000|2024-11-20 13:55:00|8112.9|8111.9|8110.9|8109.9|8113.7|8112.7|8108.2|8107.2|224
1732111200000|2024-11-20 14:00:00|8111.2|8110.2|8107.7|8106.7|8111.2|8110.2|8105.4|8104.4|218
1732111500000|2024-11-20 14:05:00|8107.9|8106.9|8107.9|8106.9|8111.9|8110.9|8106.4|8105.4|149
1732111800000|2024-11-20 14:10:00|8107.7|8106.7|8105.2|8104.2|8108.2|8107.2|8103.2|8102.2|257
1732112100000|2024-11-20 14:15:00|8105.7|8104.7|8108.7|8107.7|8108.7|8107.7|8105.2|8104.2|218
1732112400000|2024-11-20 14:20:00|8108.4|8107.4|8102.7|8101.7|8109.4|8108.4|8096.7|8095.7|1372
1732112700000|2024-11-20 14:25:00|8102.4|8101.4|8106.7|8105.7|8106.9|8105.9|8100.9|8099.9|494
1732113000000|2024-11-20 14:30:00|8106.4|8105.4|8101.7|8100.7|8107.9|8106.9|8100.2|8099.2|846
1732113300000|2024-11-20 14:35:00|8101.4|8100.4|8088.2|8087.2|8101.4|8100.4|8085.9|8084.9|974
1732113600000|2024-11-20 14:40:00|8088.4|8087.4|8086.2|8085.2|8089.2|8088.2|8083.4|8082.4|855
1732113900000|2024-11-20 14:45:00|8085.7|8084.7|8092.7|8091.7|8096.4|8095.4|8083.9|8082.9|914
1732114200000|2024-11-20 14:50:00|8092.2|8091.2|8089.4|8088.4|8094.7|8093.7|8089.4|8088.4|480
1732114500000|2024-11-20 14:55:00|8089.7|8088.7|8085.7|8084.7|8094.2|8093.2|8084.7|8083.7|821
1732114800000|2024-11-20 15:00:00|8085.9|8084.9|8088.7|8087.7|8090.7|8089.7|8085.4|8084.4|724
1732115100000|2024-11-20 15:05:00|8088.2|8087.2|8081.7|8080.7|8088.4|8087.4|8080.7|8079.7|923
1732115400000|2024-11-20 15:10:00|8082.2|8081.2|8079.4|8078.4|8085.4|8084.4|8075.7|8074.7|1046
1732115700000|2024-11-20 15:15:00|8079.2|8078.2|8081.2|8080.2|8083.7|8082.7|8076.2|8075.2|618
1732116000000|2024-11-20 15:20:00|8080.7|8079.7|8080.9|8079.9|8083.2|8082.2|8073.9|8072.9|655
1732116300000|2024-11-20 15:25:00|8080.7|8079.7|8084.4|8083.4|8085.2|8084.2|8079.2|8078.2|735
1732116600000|2024-11-20 15:30:00|8084.2|8083.2|8087.9|8086.9|8088.4|8087.4|8082.2|8081.2|524
1732116900000|2024-11-20 15:35:00|8087.4|8086.4|8092.2|8091.2|8092.2|8091.2|8085.2|8084.2|362
1732117200000|2024-11-20 15:40:00|8092.7|8091.7|8089.7|8088.7|8093.2|8092.2|8085.9|8084.9|403
1732117500000|2024-11-20 15:45:00|8089.4|8088.4|8093.2|8092.2|8093.7|8092.7|8089.2|8088.2|262
1732117800000|2024-11-20 15:50:00|8092.9|8091.9|8095.2|8094.2|8096.4|8095.4|8091.2|8090.2|366
1732118100000|2024-11-20 15:55:00|8095.4|8094.4|8095.2|8094.2|8096.7|8095.7|8093.2|8092.2|472
1732118400000|2024-11-20 16:00:00|8094.9|8093.9|8090.9|8089.9|8095.7|8094.7|8090.2|8089.2|579
1732118700000|2024-11-20 16:05:00|8091.2|8090.2|8088.2|8087.2|8092.4|8091.4|8086.2|8085.2|644
1732119000000|2024-11-20 16:10:00|8088.4|8087.4|8086.4|8085.4|8088.4|8087.4|8080.7|8079.7|732
1732119300000|2024-11-20 16:15:00|8086.2|8085.2|8090.4|8089.4|8090.4|8089.4|8084.2|8083.2|669
1732119600000|2024-11-20 16:20:00|8090.2|8089.2|8089.9|8088.9|8091.7|8090.7|8088.4|8087.4|500
1732119900000|2024-11-20 16:25:00|8089.7|8088.7|8084.9|8082.9|8090.4|8089.4|8083.2|8082.2|2324
1732120200000|2024-11-20 16:30:00|8079.6|8077.6|8081.6|8079.6|8081.9|8079.9|8074.6|8072.6|5558
1732120500000|2024-11-20 16:35:00|8081.4|8079.4|8086.9|8084.9|8087.6|8085.6|8080.1|8078.1|1123
1732120800000|2024-11-20 16:40:00|8086.6|8084.6|8090.6|8088.6|8090.9|8088.9|8085.9|8083.9|322
1732121100000|2024-11-20 16:45:00|8090.9|8088.9|8092.4|8090.4|8093.4|8091.4|8088.4|8086.4|367
1732121400000|2024-11-20 16:50:00|8092.9|8090.9|8097.4|8095.4|8098.1|8096.1|8092.1|8090.1|375
1732121700000|2024-11-20 16:55:00|8097.9|8095.9|8096.1|8094.1|8099.9|8097.9|8095.9|8093.9|282
1732122000000|2024-11-20 17:00:00|8095.9|8093.9|8094.1|8092.1|8097.9|8095.9|8092.4|8090.4|258
1732122300000|2024-11-20 17:05:00|8094.4|8092.4|8092.9|8090.9|8095.4|8093.4|8091.6|8089.6|134
1732122600000|2024-11-20 17:10:00|8092.6|8090.6|8088.1|8086.1|8093.4|8091.4|8087.6|8085.6|195
1732122900000|2024-11-20 17:15:00|8088.4|8086.4|8082.6|8080.6|8089.9|8087.9|8082.4|8080.4|261
1732123200000|2024-11-20 17:20:00|8082.4|8080.4|8081.1|8079.1|8082.4|8080.4|8077.6|8075.6|229
1732123500000|2024-11-20 17:25:00|8080.9|8078.9|8087.4|8085.4|8088.1|8086.1|8080.9|8078.9|150
1732123800000|2024-11-20 17:30:00|8087.1|8085.1|8087.9|8085.9|8089.4|8087.4|8085.4|8083.4|331
1732124100000|2024-11-20 17:35:00|8087.6|8085.6|8089.1|8087.1|8089.9|8087.9|8087.4|8085.4|137
1732124400000|2024-11-20 17:40:00|8089.4|8087.4|8086.6|8084.6|8090.1|8088.1|8086.4|8084.4|136
1732124700000|2024-11-20 17:45:00|8086.9|8084.9|8087.1|8085.1|8088.4|8086.4|8085.6|8083.6|181
1732125000000|2024-11-20 17:50:00|8086.9|8084.9|8081.9|8079.9|8090.9|8088.9|8081.9|8079.9|154
1732125300000|2024-11-20 17:55:00|8082.1|8080.1|8077.9|8075.9|8083.1|8081.1|8076.4|8074.4|211
1732125600000|2024-11-20 18:00:00|8078.1|8076.1|8079.4|8077.4|8080.9|8078.9|8077.6|8075.6|231
1732125900000|2024-11-20 18:05:00|8079.1|8077.1|8079.1|8077.1|8080.4|8078.4|8077.4|8075.4|73
1732126200000|2024-11-20 18:10:00|8078.9|8076.9|8079.1|8077.1|8081.9|8079.9|8078.9|8076.9|123
1732126500000|2024-11-20 18:15:00|8078.9|8076.9|8076.4|8074.4|8080.4|8078.4|8076.4|8074.4|84
1732126800000|2024-11-20 18:20:00|8076.6|8074.6|8079.6|8077.6|8079.9|8077.9|8074.1|8072.1|349
1732127100000|2024-11-20 18:25:00|8079.4|8077.4|8080.9|8078.9|8082.4|8080.4|8079.1|8077.1|53
1732127400000|2024-11-20 18:30:00|8081.1|8079.1|8075.1|8073.1|8081.1|8079.1|8075.1|8073.1|72
1732127700000|2024-11-20 18:35:00|8074.9|8072.9|8073.9|8071.9|8077.4|8075.4|8073.9|8071.9|93
1732128000000|2024-11-20 18:40:00|8074.1|8072.1|8074.1|8072.1|8075.4|8073.4|8071.9|8069.9|115
1732128300000|2024-11-20 18:45:00|8073.9|8071.9|8074.4|8072.4|8074.6|8072.6|8071.9|8069.9|79
1732128600000|2024-11-20 18:50:00|8074.6|8072.6|8074.6|8072.6|8075.4|8073.4|8073.4|8071.4|100
1732128900000|2024-11-20 18:55:00|8074.4|8072.4|8075.4|8073.4|8076.1|8074.1|8073.9|8071.9|71
1732129200000|2024-11-20 19:00:00|8075.1|8073.1|8075.1|8073.1|8076.9|8074.9|8073.4|8071.4|48
1732129500000|2024-11-20 19:05:00|8075.4|8073.4|8073.9|8071.9|8075.9|8073.9|8072.9|8070.9|63
1732129800000|2024-11-20 19:10:00|8073.4|8071.4|8073.6|8071.6|8074.9|8072.9|8072.9|8070.9|72
1732130100000|2024-11-20 19:15:00|8073.4|8071.4|8073.9|8071.9|8075.1|8073.1|8073.1|8071.1|44
1732130400000|2024-11-20 19:20:00|8074.4|8072.4|8073.9|8071.9|8076.4|8074.4|8073.1|8071.1|52
1732130700000|2024-11-20 19:25:00|8074.1|8072.1|8076.1|8074.1|8076.9|8074.9|8074.1|8072.1|92
1732131000000|2024-11-20 19:30:00|8076.4|8074.4|8080.9|8078.9|8080.9|8078.9|8076.4|8074.4|94
1732131300000|2024-11-20 19:35:00|8080.4|8078.4|8082.9|8080.9|8083.9|8081.9|8079.4|8077.4|124
1732131600000|2024-11-20 19:40:00|8082.6|8080.6|8084.9|8082.9|8086.4|8084.4|8082.6|8080.6|63
1732131900000|2024-11-20 19:45:00|8085.1|8083.1|8086.4|8084.4|8087.9|8085.9|8084.9|8082.9|80
1732132200000|2024-11-20 19:50:00|8086.1|8084.1|8085.9|8083.9|8087.4|8085.4|8084.4|8082.4|52
1732132500000|2024-11-20 19:55:00|8086.1|8084.1|8083.9|8081.9|8086.6|8084.6|8082.6|8080.6|43
1732132800000|2024-11-20 20:00:00|8083.4|8081.4|8083.6|8081.6|8083.9|8081.9|8080.9|8078.9|115
1732133100000|2024-11-20 20:05:00|8083.4|8081.4|8083.6|8081.6|8084.6|8082.6|8081.4|8079.4|187
1732133400000|2024-11-20 20:10:00|8083.4|8081.4|8083.4|8081.4|8085.9|8083.9|8083.1|8081.1|100
1732133700000|2024-11-20 20:15:00|8082.9|8080.9|8086.6|8084.6|8087.4|8085.4|8082.6|8080.6|75
1732134000000|2024-11-20 20:20:00|8086.4|8084.4|8088.9|8086.9|8088.9|8086.9|8086.4|8084.4|90
1732134300000|2024-11-20 20:25:00|8088.6|8086.6|8089.4|8087.4|8090.4|8088.4|8088.6|8086.6|69
1732134600000|2024-11-20 20:30:00|8089.9|8087.9|8098.1|8096.1|8098.4|8096.4|8089.9|8087.9|323
1732134900000|2024-11-20 20:35:00|8098.4|8096.4|8098.6|8096.6|8099.1|8097.1|8094.9|8092.9|228
1732135200000|2024-11-20 20:40:00|8098.9|8096.9|8097.4|8095.4|8100.4|8098.4|8095.6|8093.6|96
1732135500000|2024-11-20 20:45:00|8097.6|8095.6|8101.9|8099.9|8101.9|8099.9|8096.9|8094.9|210
1732135800000|2024-11-20 20:50:00|8103.1|8101.1|8103.4|8101.4|8105.6|8103.6|8100.4|8098.4|316
1732136100000|2024-11-20 20:55:00|8103.6|8101.6|8107.7|8103.7|8108|8104.6|8102.4|8100.4|823
1732136400000|2024-11-20 21:00:00|8108.6|8104.6|8106.7|8102.7|8109.9|8105.9|8106.7|8102.7|0
1732136700000|2024-11-20 21:05:00|8106.6|8102.6|8106.1|8102.1|8108.3|8104.3|8106|8102|0
1732137000000|2024-11-20 21:10:00|8106|8102|8105.9|8101.9|8106.6|8102.6|8105.1|8101.1|0
1732137300000|2024-11-20 21:15:00|8106|8102|8105.3|8101.3|8106.3|8102.3|8104.7|8100.7|0
1732137600000|2024-11-20 21:20:00|8105.2|8101.2|8103.1|8099.1|8106.6|8102.6|8086|8082|0
1732137900000|2024-11-20 21:25:00|8103|8099|8096.8|8092.8|8103.9|8099.9|8096.6|8092.6|0
1732138200000|2024-11-20 21:30:00|8096.7|8092.7|8104.2|8100.2|8104.4|8100.4|8094.5|8090.5|0
1732138500000|2024-11-20 21:35:00|8103.9|8099.9|8101|8097|8104.8|8100.8|8099.6|8095.6|0
1732138800000|2024-11-20 21:40:00|8101.1|8097.1|8104.6|8100.6|8104.8|8100.8|8100.7|8096.7|0
1732139100000|2024-11-20 21:45:00|8104.5|8100.5|8106.4|8102.4|8107.2|8103.2|8104.1|8100.1|0
1732139400000|2024-11-20 21:50:00|8106.5|8102.5|8105.2|8101.2|8106.6|8102.6|8104.7|8100.7|0
1732139700000|2024-11-20 21:55:00|8105.3|8101.3|8106|8102|8108.8|8104.8|8105.3|8101.3|0
1732140000000|2024-11-20 22:00:00|8106.6|8102.6|8108.3|8104.3|8109.5|8105.5|8106.6|8102.6|0
1732140300000|2024-11-20 22:05:00|8108.2|8104.2|8109.1|8105.1|8109.2|8105.2|8108|8104|0
1732140600000|2024-11-20 22:10:00|8109.2|8105.2|8107.8|8103.8|8109.3|8105.3|8107.7|8103.7|0
1732140900000|2024-11-20 22:15:00|8107.9|8103.9|8107.9|8103.9|8108.5|8104.5|8107.8|8103.8|0
1732141200000|2024-11-20 22:20:00|8107.7|8103.7|8106.3|8102.3|8108.1|8104.1|8106.3|8102.3|0
1732141500000|2024-11-20 22:25:00|8106.2|8102.2|8106.9|8102.9|8106.9|8102.9|8105.9|8101.9|0
1732141800000|2024-11-20 22:30:00|8107|8103|8107.5|8103.5|8108.2|8104.2|8107|8103|0
1732142100000|2024-11-20 22:35:00|8107.3|8103.3|8106.6|8102.6|8107.3|8103.3|8106.4|8102.4|0
1732142400000|2024-11-20 22:40:00|8106.5|8102.5|8106.6|8102.6|8106.8|8102.8|8106.1|8102.1|0
1732142700000|2024-11-20 22:45:00|8106.5|8102.5|8106.7|8102.7|8106.7|8102.7|8106.1|8102.1|0
1732143000000|2024-11-20 22:50:00|8106.6|8102.6|8106.4|8102.4|8106.6|8102.6|8106.2|8102.2|0
1732143300000|2024-11-20 22:55:00|8106.5|8102.5|8106.7|8102.7|8107|8103|8106.4|8102.4|0
1732143600000|2024-11-20 23:00:00|8106.5|8102.5|8106.1|8102.1|8106.7|8102.7|8103.4|8099.4|0
1732143900000|2024-11-20 23:05:00|8106.2|8102.2|8105.3|8101.3|8106.4|8102.4|8105.3|8101.3|0
1732144200000|2024-11-20 23:10:00|8105.4|8101.4|8102.8|8098.8|8105.5|8101.5|8102.8|8098.8|0
1732144500000|2024-11-20 23:15:00|8102.9|8098.9|8101.1|8097.1|8102.9|8098.9|8100.6|8096.6|0
1732144800000|2024-11-20 23:20:00|8101.2|8097.2|8103.6|8099.6|8103.6|8099.6|8101.2|8097.2|0
1732145100000|2024-11-20 23:25:00|8103.5|8099.5|8104.2|8100.2|8105|8101|8102.8|8098.8|0
1732145400000|2024-11-20 23:30:00|8104.4|8100.4|8108.2|8104.2|8109.6|8105.6|8104.3|8100.3|0
1732145700000|2024-11-20 23:35:00|8108.3|8104.3|8109.7|8105.7|8109.7|8105.7|8108.1|8104.1|0
1732146000000|2024-11-20 23:40:00|8109.6|8105.6|8109.8|8105.8|8110.7|8106.7|8109.2|8105.2|0
1732146300000|2024-11-20 23:45:00|8109.6|8105.6|8109.6|8105.6|8110.3|8106.3|8109.4|8105.4|0
1732146600000|2024-11-20 23:50:00|8109.8|8105.8|8109.8|8105.8|8109.9|8105.9|8109.2|8105.2|0
1732146900000|2024-11-20 23:55:00|8109.7|8105.7|8109.4|8105.4|8109.9|8105.9|8109.3|8105.3|0
1732147200000|2024-11-21 00:00:00|8109.5|8105.5|8105.6|8101.6|8110.5|8106.5|8105.6|8101.6|0
1732147500000|2024-11-21 00:05:00|8105.5|8101.5|8105|8101|8106|8102|8104.2|8100.2|0
1732147800000|2024-11-21 00:10:00|8104.9|8100.9|8104.3|8100.3|8105.7|8101.7|8103.4|8099.4|0
1732148100000|2024-11-21 00:15:00|8104.2|8100.2|8103.1|8099.1|8104.5|8100.5|8102|8098|0
1732148400000|2024-11-21 00:20:00|8102.6|8098.6|8100|8096|8103.2|8099.2|8099.1|8095.1|0
1732148700000|2024-11-21 00:25:00|8100.1|8096.1|8098.1|8094.1|8100.8|8096.8|8098.1|8094.1|0
1732149000000|2024-11-21 00:30:00|8098|8094|8095.4|8091.4|8098.1|8094.1|8095.2|8091.2|0
1732149300000|2024-11-21 00:35:00|8095.3|8091.3|8093.5|8089.5|8095.6|8091.6|8092.2|8088.2|0
1732149600000|2024-11-21 00:40:00|8094|8090|8095.5|8091.5|8097.2|8093.2|8093.4|8089.4|0
1732149900000|2024-11-21 00:45:00|8095.6|8091.6|8092.8|8088.8|8095.6|8091.6|8092.7|8088.7|0
1732150200000|2024-11-21 00:50:00|8092.7|8088.7|8091.9|8087.9|8093.1|8089.1|8091.6|8087.6|0
1732150500000|2024-11-21 00:55:00|8092|8088|8088|8084|8093|8089|8088|8084|0
1732150800000|2024-11-21 01:00:00|8088.4|8084.4|8096.8|8093.8|8098.1|8095.1|8087.9|8083.9|136
1732151100000|2024-11-21 01:05:00|8096.6|8093.6|8099.6|8096.6|8100.6|8097.6|8096.6|8093.6|41
1732151400000|2024-11-21 01:10:00|8099.3|8096.3|8097.1|8094.1|8100.1|8097.1|8096.3|8093.3|13
1732151700000|2024-11-21 01:15:00|8096.8|8093.8|8097.8|8094.8|8098.8|8095.8|8095.6|8092.6|23
1732152000000|2024-11-21 01:20:00|8098.3|8095.3|8098.8|8095.8|8099.3|8096.3|8097.1|8094.1|6
1732152300000|2024-11-21 01:25:00|8098.6|8095.6|8096.3|8093.3|8099.1|8096.1|8096.1|8093.1|3
1732152600000|2024-11-21 01:30:00|8096.6|8093.6|8099.3|8096.3|8099.8|8096.8|8096.3|8093.3|15
1732152900000|2024-11-21 01:35:00|8099.1|8096.1|8098.1|8095.1|8101.6|8098.6|8095.8|8092.8|12
1732153200000|2024-11-21 01:40:00|8098.3|8095.3|8098.8|8095.8|8099.3|8096.3|8096.8|8093.8|8
1732153500000|2024-11-21 01:45:00|8099.1|8096.1|8100.3|8097.3|8102.1|8099.1|8097.3|8094.3|5
1732153800000|2024-11-21 01:50:00|8099.6|8096.6|8094.6|8091.6|8099.6|8096.6|8094.6|8091.6|34
1732154100000|2024-11-21 01:55:00|8094.3|8091.3|8094.1|8091.1|8094.6|8091.6|8092.6|8089.6|2
1732154400000|2024-11-21 02:00:00|8093.8|8090.8|8098.1|8095.1|8099.1|8096.1|8093.3|8090.3|35
1732154700000|2024-11-21 02:05:00|8098.8|8095.8|8101.8|8098.8|8102.8|8099.8|8098.1|8095.1|33
1732155000000|2024-11-21 02:10:00|8102.3|8099.3|8103.1|8100.1|8104.8|8101.8|8101.8|8098.8|30
1732155300000|2024-11-21 02:15:00|8102.8|8099.8|8102.6|8099.6|8103.6|8100.6|8101.8|8098.8|13
1732155600000|2024-11-21 02:20:00|8103.6|8100.6|8104.8|8101.8|8105.3|8102.3|8102.6|8099.6|13
1732155900000|2024-11-21 02:25:00|8104.6|8101.6|8103.8|8100.8|8104.8|8101.8|8103.1|8100.1|2
1732156200000|2024-11-21 02:30:00|8103.6|8100.6|8101.6|8098.6|8104.6|8101.6|8100.1|8097.1|9
1732156500000|2024-11-21 02:35:00|8101.1|8098.1|8101.8|8098.8|8102.8|8099.8|8099.6|8096.6|8
1732156800000|2024-11-21 02:40:00|8101.6|8098.6|8099.1|8096.1|8101.6|8098.6|8097.3|8094.3|4
1732157100000|2024-11-21 02:45:00|8099.3|8096.3|8100.3|8097.3|8100.8|8097.8|8099.1|8096.1|18
1732157400000|2024-11-21 02:50:00|8100.1|8097.1|8100.3|8097.3|8101.1|8098.1|8099.6|8096.6|3
1732157700000|2024-11-21 02:55:00|8100.1|8097.1|8100.1|8097.1|8102.1|8099.1|8099.6|8096.6|35
1732158000000|2024-11-21 03:00:00|8100.3|8097.3|8100.8|8097.8|8100.8|8097.8|8099.1|8096.1|8
1732158300000|2024-11-21 03:05:00|8100.1|8097.1|8100.6|8097.6|8101.8|8098.8|8099.8|8096.8|5
1732158600000|2024-11-21 03:10:00|8100.3|8097.3|8100.3|8097.3|8101.3|8098.3|8099.6|8096.6|3
1732158900000|2024-11-21 03:15:00|8100.1|8097.1|8101.3|8098.3|8102.6|8099.6|8100.1|8097.1|0
1732159200000|2024-11-21 03:20:00|8101.6|8098.6|8104.1|8101.1|8104.3|8101.3|8101.6|8098.6|4
1732159500000|2024-11-21 03:25:00|8104.3|8101.3|8104.1|8101.1|8104.3|8101.3|8103.6|8100.6|0
1732159800000|2024-11-21 03:30:00|8103.8|8100.8|8104.3|8101.3|8104.3|8101.3|8103.6|8100.6|5
1732160100000|2024-11-21 03:35:00|8104.1|8101.1|8105.8|8102.8|8106.1|8103.1|8104.1|8101.1|11
1732160400000|2024-11-21 03:40:00|8106.1|8103.1|8104.1|8101.1|8106.1|8103.1|8103.6|8100.6|6
1732160700000|2024-11-21 03:45:00|8104.3|8101.3|8104.6|8101.6|8105.1|8102.1|8103.1|8100.1|1
1732161000000|2024-11-21 03:50:00|8105.1|8102.1|8103.6|8100.6|8105.3|8102.3|8103.1|8100.1|4
1732161300000|2024-11-21 03:55:00|8103.3|8100.3|8102.1|8099.1|8104.1|8101.1|8101.6|8098.6|10
1732161600000|2024-11-21 04:00:00|8101.6|8098.6|8100.3|8097.3|8101.6|8098.6|8099.1|8096.1|15
1732161900000|2024-11-21 04:05:00|8100.1|8097.1|8103.6|8100.6|8104.3|8101.3|8100.1|8097.1|15
1732162200000|2024-11-21 04:10:00|8103.8|8100.8|8106.1|8103.1|8106.6|8103.6|8103.1|8100.1|4
1732162500000|2024-11-21 04:15:00|8105.8|8102.8|8105.3|8102.3|8105.8|8102.8|8104.8|8101.8|9
1732162800000|2024-11-21 04:20:00|8105.6|8102.6|8105.1|8102.1|8106.1|8103.1|8104.8|8101.8|1
1732163100000|2024-11-21 04:25:00|8105.3|8102.3|8103.1|8100.1|8105.8|8102.8|8103.1|8100.1|7
1732163400000|2024-11-21 04:30:00|8103.3|8100.3|8104.6|8101.6|8104.8|8101.8|8102.8|8099.8|2
1732163700000|2024-11-21 04:35:00|8104.8|8101.8|8104.3|8101.3|8104.8|8101.8|8104.3|8101.3|0
1732164000000|2024-11-21 04:40:00|8104.1|8101.1|8103.8|8100.8|8104.6|8101.6|8103.8|8100.8|0
1732164300000|2024-11-21 04:45:00|8103.3|8100.3|8102.8|8099.8|8103.8|8100.8|8102.3|8099.3|7
1732164600000|2024-11-21 04:50:00|8102.6|8099.6|8104.1|8101.1|8104.1|8101.1|8101.6|8098.6|2
1732164900000|2024-11-21 04:55:00|8104.3|8101.3|8104.1|8101.1|8104.6|8101.6|8102.3|8099.3|3
1732165200000|2024-11-21 05:00:00|8104.3|8101.3|8103.3|8100.3|8104.6|8101.6|8102.8|8099.8|6
1732165500000|2024-11-21 05:05:00|8103.8|8100.8|8106.3|8103.3|8106.8|8103.8|8103.8|8100.8|0
1732165800000|2024-11-21 05:10:00|8106.1|8103.1|8106.1|8103.1|8106.6|8103.6|8104.6|8101.6|0
1732166100000|2024-11-21 05:15:00|8106.6|8103.6|8107.8|8104.8|8108.6|8105.6|8106.6|8103.6|2
1732166400000|2024-11-21 05:20:00|8108.3|8105.3|8109.1|8106.1|8109.8|8106.8|8107.3|8104.3|6
1732166700000|2024-11-21 05:25:00|8109.3|8106.3|8108.6|8105.6|8109.3|8106.3|8107.3|8104.3|2
1732167000000|2024-11-21 05:30:00|8108.3|8105.3|8107.3|8104.3|8108.3|8105.3|8106.8|8103.8|3
1732167300000|2024-11-21 05:35:00|8107.6|8104.6|8105.6|8102.6|8107.8|8104.8|8104.1|8101.1|3
1732167600000|2024-11-21 05:40:00|8105.8|8102.8|8106.8|8103.8|8107.1|8104.1|8104.8|8101.8|2
1732167900000|2024-11-21 05:45:00|8107.1|8104.1|8108.3|8105.3|8108.6|8105.6|8106.1|8103.1|1
1732168200000|2024-11-21 05:50:00|8108.6|8105.6|8108.1|8105.1|8108.8|8105.8|8107.1|8104.1|2
1732168500000|2024-11-21 05:55:00|8108.6|8105.6|8108.3|8105.3|8108.8|8105.8|8107.3|8104.3|4
1732168800000|2024-11-21 06:00:00|8108.1|8105.1|8109.6|8106.6|8111.3|8108.3|8107.6|8104.6|21
1732169100000|2024-11-21 06:05:00|8109.3|8106.3|8109.6|8106.6|8110.1|8107.1|8106.8|8103.8|9
1732169400000|2024-11-21 06:10:00|8109.8|8106.8|8110.1|8107.1|8110.6|8107.6|8108.8|8105.8|15
1732169700000|2024-11-21 06:15:00|8110.3|8107.3|8111.3|8108.3|8112.1|8109.1|8110.3|8107.3|13
1732170000000|2024-11-21 06:20:00|8111.1|8108.1|8112.8|8109.8|8113.1|8110.1|8111.1|8108.1|40
1732170300000|2024-11-21 06:25:00|8113.3|8110.3|8116.1|8113.1|8116.3|8113.3|8112.8|8109.8|20
1732170600000|2024-11-21 06:30:00|8115.8|8112.8|8116.8|8113.8|8116.8|8113.8|8114.8|8111.8|15
1732170900000|2024-11-21 06:35:00|8117.1|8114.1|8115.6|8112.6|8117.1|8114.1|8113.3|8110.3|18
1732171200000|2024-11-21 06:40:00|8115.8|8112.8|8118.8|8115.8|8119.3|8116.3|8115.8|8112.8|22
1732171500000|2024-11-21 06:45:00|8118.6|8115.6|8118.3|8115.3|8118.6|8115.6|8117.8|8114.8|4
1732171800000|2024-11-21 06:50:00|8118.8|8115.8|8117.3|8114.3|8119.3|8116.3|8117.1|8114.1|28
1732172100000|2024-11-21 06:55:00|8116.8|8113.8|8118.8|8115.8|8119.3|8116.3|8116.8|8113.8|10
1732172400000|2024-11-21 07:00:00|8119.1|8116.1|8126.6|8124.6|8126.8|8124.8|8118.6|8116.1|176
1732172700000|2024-11-21 07:05:00|8126.8|8124.8|8122.3|8120.3|8127.8|8125.8|8121.8|8119.8|128
1732173000000|2024-11-21 07:10:00|8122.1|8120.1|8117.8|8115.8|8122.6|8120.6|8117.6|8115.6|101
1732173300000|2024-11-21 07:15:00|8119.3|8117.3|8119.3|8117.3|8119.3|8117.3|8116.1|8114.1|131
1732173600000|2024-11-21 07:20:00|8119.6|8117.6|8118.8|8116.8|8120.1|8118.1|8116.3|8114.3|92
1732173900000|2024-11-21 07:25:00|8119.1|8117.1|8102.8|8100.8|8121.6|8119.6|8100.3|8098.3|284
1732174200000|2024-11-21 07:30:00|8103.1|8101.1|8099.8|8097.8|8109.8|8107.8|8099.8|8097.8|231
1732174500000|2024-11-21 07:35:00|8100.1|8098.1|8101.3|8099.3|8105.1|8103.1|8095.3|8093.3|195
1732174800000|2024-11-21 07:40:00|8101.6|8099.6|8106.3|8104.3|8107.3|8105.3|8100.3|8098.3|113
1732175100000|2024-11-21 07:45:00|8106.6|8104.6|8110.8|8108.8|8112.3|8110.3|8105.1|8103.1|89
1732175400000|2024-11-21 07:50:00|8111.1|8109.1|8112.8|8110.8|8114.8|8112.8|8110.6|8108.6|70
1732175700000|2024-11-21 07:55:00|8112.6|8110.6|8097.3|8095.3|8112.8|8110.8|8097.3|8095.3|349
1732176000000|2024-11-21 08:00:00|8096.8|8095.8|8106.3|8105.3|8109.8|8108.8|8092.6|8091.6|1831
1732176300000|2024-11-21 08:05:00|8106.6|8105.6|8105.6|8104.6|8109.3|8108.3|8102.1|8101.1|942
1732176600000|2024-11-21 08:10:00|8105.8|8104.8|8113.1|8112.1|8113.3|8112.3|8102.8|8101.8|504
1732176900000|2024-11-21 08:15:00|8112.8|8111.8|8103.6|8102.6|8113.1|8112.1|8099.6|8098.6|556
1732177200000|2024-11-21 08:20:00|8103.3|8102.3|8100.8|8099.8|8111.8|8110.8|8100.3|8099.3|639
1732177500000|2024-11-21 08:25:00|8101.1|8100.1|8098.3|8097.3|8104.3|8103.3|8095.3|8094.3|516
1732177800000|2024-11-21 08:30:00|8098.1|8097.1|8086.6|8085.6|8098.1|8097.1|8085.8|8084.8|462
1732178100000|2024-11-21 08:35:00|8088.8|8087.8|8084.1|8083.1|8088.8|8087.8|8082.1|8081.1|485
1732178400000|2024-11-21 08:40:00|8083.6|8082.6|8080.3|8079.3|8083.6|8082.6|8076.8|8075.8|561
1732178700000|2024-11-21 08:45:00|8080.6|8079.6|8085.3|8084.3|8089.6|8088.6|8079.8|8078.8|329
1732179000000|2024-11-21 08:50:00|8084.6|8083.6|8091.3|8090.3|8093.3|8092.3|8084.6|8083.6|338
1732179300000|2024-11-21 08:55:00|8091.1|8090.1|8093.6|8092.6|8095.3|8094.3|8090.1|8089.1|337
1732179600000|2024-11-21 09:00:00|8093.3|8092.3|8086.6|8085.6|8093.8|8092.8|8084.6|8083.6|446
1732179900000|2024-11-21 09:05:00|8086.8|8085.8|8085.8|8084.8|8092.3|8091.3|8085.1|8084.1|304
1732180200000|2024-11-21 09:10:00|8085.6|8084.6|8086.3|8085.3|8089.3|8088.3|8082.3|8081.3|360
1732180500000|2024-11-21 09:15:00|8086.1|8085.1|8082.1|8081.1|8091.6|8090.6|8082.1|8081.1|290
1732180800000|2024-11-21 09:20:00|8081.8|8080.8|8071.1|8070.1|8082.6|8081.6|8070.3|8069.3|345
1732181100000|2024-11-21 09:25:00|8070.8|8069.8|8066.6|8065.6|8076.8|8075.8|8066.1|8065.1|462
1732181400000|2024-11-21 09:30:00|8066.3|8065.3|8071.8|8070.8|8074.6|8073.6|8065.8|8064.8|520
1732181700000|2024-11-21 09:35:00|8072.1|8071.1|8071.8|8070.8|8074.6|8073.6|8069.3|8068.3|399
1732182000000|2024-11-21 09:40:00|8071.3|8070.3|8077.8|8076.8|8081.3|8080.3|8070.8|8069.8|243
1732182300000|2024-11-21 09:45:00|8077.3|8076.3|8078.8|8077.8|8084.8|8083.8|8076.3|8075.3|629
1732182600000|2024-11-21 09:50:00|8078.6|8077.6|8077.8|8076.8|8081.1|8080.1|8075.6|8074.6|179
1732182900000|2024-11-21 09:55:00|8077.6|8076.6|8087.1|8086.1|8088.8|8087.8|8077.1|8076.1|220
1732183200000|2024-11-21 10:00:00|8086.8|8085.8|8087.6|8086.6|8090.6|8089.6|8085.6|8084.6|376
1732183500000|2024-11-21 10:05:00|8087.3|8086.3|8095.1|8094.1|8096.1|8095.1|8087.3|8086.3|285
1732183800000|2024-11-21 10:10:00|8095.6|8094.6|8086.3|8085.3|8095.6|8094.6|8086.3|8085.3|267
1732184100000|2024-11-21 10:15:00|8086.1|8085.1|8085.1|8084.1|8088.1|8087.1|8084.6|8083.6|209
1732184400000|2024-11-21 10:20:00|8085.3|8084.3|8085.3|8084.3|8087.1|8086.1|8082.6|8081.6|182
1732184700000|2024-11-21 10:25:00|8084.8|8083.8|8085.3|8084.3|8086.6|8085.6|8082.1|8081.1|166
1732185000000|2024-11-21 10:30:00|8085.1|8084.1|8089.3|8088.3|8092.8|8091.8|8084.6|8083.6|290
1732185300000|2024-11-21 10:35:00|8088.8|8087.8|8095.3|8094.3|8095.8|8094.8|8088.8|8087.8|127
1732185600000|2024-11-21 10:40:00|8095.1|8094.1|8100.8|8099.8|8102.6|8101.6|8094.8|8093.8|175
1732185900000|2024-11-21 10:45:00|8101.1|8100.1|8097.3|8096.3|8101.8|8100.8|8096.3|8095.3|188
1732186200000|2024-11-21 10:50:00|8097.6|8096.6|8096.3|8095.3|8100.6|8099.6|8096.1|8095.1|219
1732186500000|2024-11-21 10:55:00|8096.6|8095.6|8102.8|8101.8|8103.1|8102.1|8093.8|8092.8|387
1732186800000|2024-11-21 11:00:00|8102.3|8101.3|8102.3|8101.3|8107.3|8106.3|8100.6|8099.6|483
1732187100000|2024-11-21 11:05:00|8101.8|8100.8|8109.3|8108.3|8110.6|8109.6|8101.3|8100.3|270
1732187400000|2024-11-21 11:10:00|8109.1|8108.1|8113.8|8112.8|8114.1|8113.1|8106.8|8105.8|260
1732187700000|2024-11-21 11:15:00|8113.6|8112.6|8115.1|8114.1|8115.6|8114.6|8112.6|8111.6|321
1732188000000|2024-11-21 11:20:00|8115.6|8114.6|8116.3|8115.3|8118.1|8117.1|8114.1|8113.1|351
1732188300000|2024-11-21 11:25:00|8116.1|8115.1|8121.1|8120.1|8121.3|8120.3|8115.1|8114.1|275
1732188600000|2024-11-21 11:30:00|8121.3|8120.3|8120.4|8119.4|8121.6|8120.6|8115.9|8114.9|459
1732188900000|2024-11-21 11:35:00|8120.9|8119.9|8115.9|8114.9|8121.9|8120.9|8113.4|8112.4|343
1732189200000|2024-11-21 11:40:00|8115.6|8114.6|8116.9|8115.9|8117.9|8116.9|8112.4|8111.4|240
1732189500000|2024-11-21 11:45:00|8116.6|8115.6|8110.9|8109.9|8116.9|8115.9|8110.4|8109.4|331
1732189800000|2024-11-21 11:50:00|8110.6|8109.6|8111.4|8110.4|8112.9|8111.9|8107.4|8106.4|376
1732190100000|2024-11-21 11:55:00|8111.1|8110.1|8109.4|8108.4|8112.1|8111.1|8108.9|8107.9|381
1732190400000|2024-11-21 12:00:00|8108.6|8107.6|8113.6|8112.6|8113.9|8112.9|8108.4|8107.4|610
1732190700000|2024-11-21 12:05:00|8113.9|8112.9|8117.4|8116.4|8118.9|8117.9|8113.9|8112.9|342
1732191000000|2024-11-21 12:10:00|8117.9|8116.9|8115.9|8114.9|8120.1|8119.1|8115.4|8114.4|171
1732191300000|2024-11-21 12:15:00|8116.4|8115.4|8120.1|8119.1|8120.9|8119.9|8115.4|8114.4|328
1732191600000|2024-11-21 12:20:00|8119.9|8118.9|8122.1|8121.1|8123.4|8122.4|8119.6|8118.6|205
1732191900000|2024-11-21 12:25:00|8122.4|8121.4|8118.6|8117.6|8123.9|8122.9|8118.4|8117.4|370
1732192200000|2024-11-21 12:30:00|8118.9|8117.9|8119.1|8118.1|8121.9|8120.9|8117.9|8116.9|202
1732192500000|2024-11-21 12:35:00|8118.9|8117.9|8119.9|8118.9|8120.1|8119.1|8115.9|8114.9|150
1732192800000|2024-11-21 12:40:00|8120.1|8119.1|8119.8|8118.8|8122.6|8121.6|8119.6|8118.6|224
1732193100000|2024-11-21 12:45:00|8119.6|8118.6|8114.6|8113.6|8120.6|8119.6|8112.8|8111.8|395
1732193400000|2024-11-21 12:50:00|8114.3|8113.3|8108.8|8107.8|8115.3|8114.3|8108.6|8107.6|263
1732193700000|2024-11-21 12:55:00|8109.1|8108.1|8110.6|8109.6|8110.6|8109.6|8107.6|8106.6|191
1732194000000|2024-11-21 13:00:00|8111.1|8110.1|8110.3|8109.3|8115.1|8114.1|8109.6|8108.6|299
1732194300000|2024-11-21 13:05:00|8110.6|8109.6|8109.8|8108.8|8112.1|8111.1|8108.8|8107.8|190
1732194600000|2024-11-21 13:10:00|8110.1|8109.1|8116.6|8115.6|8118.1|8117.1|8110.1|8109.1|244
1732194900000|2024-11-21 13:15:00|8116.3|8115.3|8123.1|8122.1|8123.6|8122.6|8116.3|8115.3|580
1732195200000|2024-11-21 13:20:00|8123.3|8122.3|8117.3|8116.3|8123.3|8122.3|8116.1|8115.1|325
1732195500000|2024-11-21 13:25:00|8117.6|8116.6|8116.3|8115.3|8117.6|8116.6|8114.1|8113.1|308
1732195800000|2024-11-21 13:30:00|8116.1|8115.1|8113.6|8112.6|8117.6|8116.6|8111.8|8110.8|320
1732196100000|2024-11-21 13:35:00|8113.1|8112.1|8115.1|8114.1|8116.1|8115.1|8112.3|8111.3|299
1732196400000|2024-11-21 13:40:00|8114.6|8113.6|8117.1|8116.1|8118.1|8117.1|8114.1|8113.1|280
1732196700000|2024-11-21 13:45:00|8116.6|8115.6|8115.1|8114.1|8117.1|8116.1|8110.1|8109.1|291
1732197000000|2024-11-21 13:50:00|8114.6|8113.6|8111.6|8110.6|8115.6|8114.6|8110.1|8109.1|308
1732197300000|2024-11-21 13:55:00|8111.3|8110.3|8116.6|8115.6|8117.1|8116.1|8110.6|8109.6|445
1732197600000|2024-11-21 14:00:00|8117.1|8116.1|8114.6|8113.6|8119.1|8118.1|8113.1|8112.1|389
1732197900000|2024-11-21 14:05:00|8115.3|8114.3|8117.3|8116.3|8118.6|8117.6|8111.1|8110.1|185
1732198200000|2024-11-21 14:10:00|8117.1|8116.1|8118.3|8117.3|8120.1|8119.1|8116.6|8115.6|355
1732198500000|2024-11-21 14:15:00|8118.1|8117.1|8114.3|8113.3|8118.6|8117.6|8114.1|8113.1|302
1732198800000|2024-11-21 14:20:00|8114.6|8113.6|8121.1|8120.1|8121.1|8120.1|8114.6|8113.6|179
1732199100000|2024-11-21 14:25:00|8121.3|8120.3|8122.1|8121.1|8129.6|8128.6|8121.1|8120.1|681
1732199400000|2024-11-21 14:30:00|8122.6|8121.6|8119.3|8118.3|8123.6|8122.6|8116.3|8115.3|631
1732199700000|2024-11-21 14:35:00|8119.1|8118.1|8110.6|8109.6|8119.1|8118.1|8106.1|8105.1|1109
1732200000000|2024-11-21 14:40:00|8110.3|8109.3|8129.8|8128.8|8130.1|8129.1|8110.3|8109.3|902
1732200300000|2024-11-21 14:45:00|8129.6|8128.6|8132.3|8131.3|8135.6|8134.6|8126.8|8125.8|893
1732200600000|2024-11-21 14:50:00|8132.1|8131.1|8123.6|8122.6|8135.3|8134.3|8120.1|8119.1|794
1732200900000|2024-11-21 14:55:00|8123.8|8122.8|8123.1|8122.1|8125.3|8124.3|8121.8|8120.8|660
1732201200000|2024-11-21 15:00:00|8123.6|8122.6|8118.6|8117.6|8124.1|8123.1|8115.1|8114.1|890
1732201500000|2024-11-21 15:05:00|8119.1|8118.1|8118.6|8117.6|8121.6|8120.6|8115.1|8114.1|966
1732201800000|2024-11-21 15:10:00|8118|8117|8136.2|8135.2|8137|8136|8117|8116|720
1732202100000|2024-11-21 15:15:00|8135.7|8134.7|8136.2|8135.2|8136.5|8135.5|8132.2|8131.2|624
1732202400000|2024-11-21 15:20:00|8136.5|8135.5|8132.5|8131.5|8136.7|8135.7|8128.7|8127.7|1028
1732202700000|2024-11-21 15:25:00|8133|8132|8128.5|8127.5|8134.5|8133.5|8126|8125|802
1732203000000|2024-11-21 15:30:00|8128.2|8127.2|8126.5|8125.5|8132|8131|8126.5|8125.5|786
1732203300000|2024-11-21 15:35:00|8126|8125|8131.5|8130.5|8134.2|8133.2|8126|8125|497
1732203600000|2024-11-21 15:40:00|8131.7|8130.7|8138|8137|8141.7|8140.7|8131.7|8130.7|579
1732203900000|2024-11-21 15:45:00|8138.5|8137.5|8142.5|8141.5|8143.2|8142.2|8137|8136|650
1732204200000|2024-11-21 15:50:00|8142.7|8141.7|8150.2|8149.2|8150.5|8149.5|8141|8140|1014
1732204500000|2024-11-21 15:55:00|8150.5|8149.5|8150|8149|8154|8153|8148.5|8147.5|1445
1732204800000|2024-11-21 16:00:00|8150.2|8149.2|8152|8151|8152|8151|8147|8146|1067
1732205100000|2024-11-21 16:05:00|8151.5|8150.5|8148|8147|8154.5|8153.5|8146.5|8145.5|993
1732205400000|2024-11-21 16:10:00|8147.7|8146.7|8148.5|8147.5|8150|8149|8145.5|8144.5|962
1732205700000|2024-11-21 16:15:00|8148.2|8147.2|8149|8148|8150.2|8149.2|8146.2|8145.2|995
1732206000000|2024-11-21 16:20:00|8148.7|8147.7|8152|8151|8152.5|8151.5|8147.2|8146.2|698
1732206300000|2024-11-21 16:25:00|8151.7|8150.7|8153.5|8151.5|8153.7|8152.7|8150|8149|2166
1732206600000|2024-11-21 16:30:00|8153|8151|8150|8148|8154.2|8152.2|8147|8145|4960
1732206900000|2024-11-21 16:35:00|8149.7|8147.7|8150|8148|8152.7|8150.7|8146.2|8144.2|1665
1732207200000|2024-11-21 16:40:00|8150.2|8148.2|8151|8149|8153|8151|8149|8147|390
1732207500000|2024-11-21 16:45:00|8150.5|8148.5|8144.5|8142.5|8152|8150|8142.5|8140.5|515
1732207800000|2024-11-21 16:50:00|8145|8143|8143|8141|8145|8143|8141.5|8139.5|708
1732208100000|2024-11-21 16:55:00|8142.5|8140.5|8146.2|8144.2|8147|8145|8142|8140|244
1732208400000|2024-11-21 17:00:00|8146.7|8144.7|8142|8140|8147|8145|8141.7|8139.7|162
1732208700000|2024-11-21 17:05:00|8141.7|8139.7|8147.5|8145.5|8147.5|8145.5|8141.7|8139.7|232
1732209000000|2024-11-21 17:10:00|8147.7|8145.7|8151.2|8149.2|8151.2|8149.2|8146|8144|412
1732209300000|2024-11-21 17:15:00|8150.7|8148.7|8154.7|8152.7|8155|8153|8149.7|8147.7|278
1732209600000|2024-11-21 17:20:00|8155|8153|8158.5|8156.5|8159|8157|8153.5|8151.5|265
1732209900000|2024-11-21 17:25:00|8159|8157|8162.7|8160.7|8164.5|8162.5|8158|8156|459
1732210200000|2024-11-21 17:30:00|8163|8161|8165|8163|8165|8163|8161.5|8159.5|425
1732210500000|2024-11-21 17:35:00|8165.2|8163.2|8164.7|8162.7|8166|8164|8163.2|8161.2|130
1732210800000|2024-11-21 17:40:00|8165|8163|8167|8165|8167.2|8165.2|8164.2|8162.2|197
1732211100000|2024-11-21 17:45:00|8167.2|8165.2|8169.5|8167.5|8170.7|8168.7|8167|8165|189
1732211400000|2024-11-21 17:50:00|8170|8168|8171.5|8169.5|8172|8170|8168.5|8166.5|163
1732211700000|2024-11-21 17:55:00|8171.2|8169.2|8171|8169|8171.2|8169.2|8169|8167|213
1732212000000|2024-11-21 18:00:00|8170.7|8168.7|8173.5|8171.5|8173.5|8171.5|8170.7|8168.7|82
1732212300000|2024-11-21 18:05:00|8173.7|8171.7|8176|8174|8177|8175|8173.5|8171.5|241
1732212600000|2024-11-21 18:10:00|8176.2|8174.2|8169.2|8167.2|8176.5|8174.5|8169|8167|886
1732212900000|2024-11-21 18:15:00|8169.5|8167.5|8173.5|8171.5|8173.5|8171.5|8167.5|8165.5|106
1732213200000|2024-11-21 18:20:00|8173.7|8171.7|8174|8172|8174.5|8172.5|8170.5|8168.5|183
1732213500000|2024-11-21 18:25:00|8174.2|8172.2|8176.5|8174.5|8176.7|8174.7|8172|8170|86
1732213800000|2024-11-21 18:30:00|8176|8174|8176.7|8174.7|8178|8176|8176|8174|143
1732214100000|2024-11-21 18:35:00|8176.5|8174.5|8173|8171|8177|8175|8172.5|8170.5|103
1732214400000|2024-11-21 18:40:00|8173.5|8171.5|8171|8169|8173.5|8171.5|8169.5|8167.5|131
1732214700000|2024-11-21 18:45:00|8171.2|8169.2|8168.7|8166.7|8172.2|8170.2|8168.5|8166.5|92
1732215000000|2024-11-21 18:50:00|8168.5|8166.5|8171.5|8169.5|8171.7|8169.7|8168|8166|77
1732215300000|2024-11-21 18:55:00|8171.2|8169.2|8170|8168|8171.5|8169.5|8169.5|8167.5|122
1732215600000|2024-11-21 19:00:00|8169.7|8167.7|8170|8168|8171.5|8169.5|8168.5|8166.5|117
1732215900000|2024-11-21 19:05:00|8170.2|8168.2|8169|8167|8170.7|8168.7|8168|8166|121
1732216200000|2024-11-21 19:10:00|8168.7|8166.7|8172|8170|8172|8170|8168|8166|98
1732216500000|2024-11-21 19:15:00|8171.7|8169.7|8168|8166|8172|8170|8167.7|8165.7|108
1732216800000|2024-11-21 19:20:00|8168.2|8166.2|8172|8170|8172.5|8170.5|8168|8166|169
1732217100000|2024-11-21 19:25:00|8171.7|8169.7|8174|8172|8174|8172|8171.5|8169.5|127
1732217400000|2024-11-21 19:30:00|8174.5|8172.5|8173|8171|8174.5|8172.5|8171.7|8169.7|152
1732217700000|2024-11-21 19:35:00|8173.2|8171.2|8174.5|8172.5|8175|8173|8172|8170|128
1732218000000|2024-11-21 19:40:00|8174.7|8172.7|8174|8172|8175.2|8173.2|8173|8171|108
1732218300000|2024-11-21 19:45:00|8173.7|8171.7|8175|8173|8175|8173|8172.5|8170.5|139
1732218600000|2024-11-21 19:50:00|8175.2|8173.2|8176|8174|8176|8174|8172.5|8170.5|90
1732218900000|2024-11-21 19:55:00|8175.7|8173.7|8175|8173|8176.5|8174.5|8174.5|8172.5|91
1732219200000|2024-11-21 20:00:00|8174.5|8172.5|8176.5|8174.5|8176.7|8174.7|8174.5|8172.5|130
1732219500000|2024-11-21 20:05:00|8176.2|8174.2|8177.7|8175.7|8178|8176|8175.5|8173.5|89
1732219800000|2024-11-21 20:10:00|8177.5|8175.5|8174.5|8172.5|8178.7|8176.7|8174.5|8172.5|131
1732220100000|2024-11-21 20:15:00|8174.7|8172.7|8177|8175|8177.5|8175.5|8174.7|8172.7|76
1732220400000|2024-11-21 20:20:00|8176.7|8174.7|8175|8173|8177.5|8175.5|8175|8173|108
1732220700000|2024-11-21 20:25:00|8175.2|8173.2|8177.5|8175.5|8178.5|8176.5|8175.2|8173.2|156
1732221000000|2024-11-21 20:30:00|8177.7|8175.7|8174.2|8172.2|8178|8176|8174|8172|309
1732221300000|2024-11-21 20:35:00|8174.5|8172.5|8175|8173|8175|8173|8172.5|8170.5|397
1732221600000|2024-11-21 20:40:00|8174.7|8172.7|8176|8174|8176|8174|8173|8171|357
1732221900000|2024-11-21 20:45:00|8175.7|8173.7|8177|8175|8177.7|8175.7|8175.5|8173.5|368
1732222200000|2024-11-21 20:50:00|8177.2|8175.2|8181|8179|8181|8179|8177|8175|607
1732222500000|2024-11-21 20:55:00|8180.5|8178.5|8183.4|8179.4|8187.5|8185.5|8180|8178|1413
1732222800000|2024-11-21 21:00:00|8182|8178|8181|8177|8183|8179|8179.9|8175.9|0
1732223100000|2024-11-21 21:05:00|8180.9|8176.9|8179.8|8175.8|8180.9|8176.9|8179.2|8175.2|0
1732223400000|2024-11-21 21:10:00|8179.6|8175.6|8179.3|8175.3|8180.8|8176.8|8178.9|8174.9|0
1732223700000|2024-11-21 21:15:00|8179.4|8175.4|8178.6|8174.6|8179.5|8175.5|8178.4|8174.4|0
1732224000000|2024-11-21 21:20:00|8178.8|8174.8|8175.8|8171.8|8179.2|8175.2|8175.7|8171.7|0
1732224300000|2024-11-21 21:25:00|8175.7|8171.7|8175.7|8171.7|8175.9|8171.9|8175.1|8171.1|0
1732224600000|2024-11-21 21:30:00|8175.6|8171.6|8176.3|8172.3|8176.9|8172.9|8175.5|8171.5|0
1732224900000|2024-11-21 21:35:00|8176.4|8172.4|8175.8|8171.8|8177|8173|8175.4|8171.4|0
1732225200000|2024-11-21 21:40:00|8175.7|8171.7|8175.7|8171.7|8175.8|8171.8|8174.7|8170.7|0
1732225500000|2024-11-21 21:45:00|8175.6|8171.6|8176.8|8172.8|8176.9|8172.9|8173.9|8169.9|0
1732225800000|2024-11-21 21:50:00|8176.9|8172.9|8177|8173|8178.3|8174.3|8176.6|8172.6|0
1732226100000|2024-11-21 21:55:00|8176.8|8172.8|8175.9|8171.9|8177|8173|8175.6|8171.6|0
1732226400000|2024-11-21 22:00:00|8176|8172|8175.6|8171.6|8176.1|8172.1|8175.6|8171.6|0
1732226700000|2024-11-21 22:05:00|8175.3|8171.3|8174.4|8170.4|8175.4|8171.4|8174.4|8170.4|0
1732227000000|2024-11-21 22:10:00|8174.5|8170.5|8175.1|8171.1|8175.5|8171.5|8174.3|8170.3|0
1732227300000|2024-11-21 22:15:00|8175.2|8171.2|8175.1|8171.1|8175.2|8171.2|8175|8171|0
1732227600000|2024-11-21 22:20:00|8175|8171|8175.2|8171.2|8175.2|8171.2|8174.8|8170.8|0
1732228200000|2024-11-21 22:30:00|8175.6|8171.6|8175.6|8171.6|8176.1|8172.1|8175.6|8171.6|0
1732228500000|2024-11-21 22:35:00|8175.7|8171.7|8175.7|8171.7|8175.7|8171.7|8175.6|8171.6|0
1732228800000|2024-11-21 22:40:00|8175.6|8171.6|8175.3|8171.3|8176|8172|8175.3|8171.3|0
1732229400000|2024-11-21 22:50:00|8175.2|8171.2|8174.8|8170.8|8175.2|8171.2|8174.8|8170.8|0
1732229700000|2024-11-21 22:55:00|8174.7|8170.7|8174.6|8170.6|8174.8|8170.8|8174.5|8170.5|0
1732230000000|2024-11-21 23:00:00|8174.5|8170.5|8173.4|8169.4|8174.5|8170.5|8171.1|8167.1|0
1732230300000|2024-11-21 23:05:00|8173.5|8169.5|8173.5|8169.5|8174.1|8170.1|8172.7|8168.7|0
1732230600000|2024-11-21 23:10:00|8173.6|8169.6|8173.1|8169.1|8174.9|8170.9|8172.7|8168.7|0
1732230900000|2024-11-21 23:15:00|8173.2|8169.2|8172.7|8168.7|8173.5|8169.5|8172.5|8168.5|0
1732231200000|2024-11-21 23:20:00|8172.6|8168.6|8173.5|8169.5|8173.7|8169.7|8171.7|8167.7|0
1732231500000|2024-11-21 23:25:00|8173.6|8169.6|8175.8|8171.8|8176|8172|8173.6|8169.6|0
1732231800000|2024-11-21 23:30:00|8175.9|8171.9|8176.4|8172.4|8176.8|8172.8|8175.6|8171.6|0
1732232100000|2024-11-21 23:35:00|8176.5|8172.5|8175.4|8171.4|8177|8173|8175.3|8171.3|0
1732232400000|2024-11-21 23:40:00|8175.5|8171.5|8175.3|8171.3|8176|8172|8175.2|8171.2|0
1732232700000|2024-11-21 23:45:00|8175.2|8171.2|8174.4|8170.4|8175.2|8171.2|8174.1|8170.1|0
1732233000000|2024-11-21 23:50:00|8174.3|8170.3|8173.4|8169.4|8174.3|8170.3|8171.5|8167.5|0
1732233300000|2024-11-21 23:55:00|8173.5|8169.5|8173.7|8169.7|8174.8|8170.8|8173.3|8169.3|0
1732233600000|2024-11-22 00:00:00|8173.8|8169.8|8176.9|8172.9|8177.1|8173.1|8172|8168|0
1732233900000|2024-11-22 00:05:00|8176.8|8172.8|8176.7|8172.7|8178.1|8174.1|8176|8172|0
1732234200000|2024-11-22 00:10:00|8176.6|8172.6|8175.9|8171.9|8176.8|8172.8|8174.7|8170.7|0
1732234500000|2024-11-22 00:15:00|8175.8|8171.8|8180.9|8176.9|8182|8178|8171.9|8167.9|0
1732234800000|2024-11-22 00:20:00|8181.9|8177.9|8182.5|8178.5|8183|8179|8181.2|8177.2|0
1732235100000|2024-11-22 00:25:00|8182.4|8178.4|8182.9|8178.9|8183.7|8179.7|8181.9|8177.9|0
1732235400000|2024-11-22 00:30:00|8182.8|8178.8|8181.2|8177.2|8182.9|8178.9|8180.1|8176.1|0
1732235700000|2024-11-22 00:35:00|8181.3|8177.3|8181.3|8177.3|8183.4|8179.4|8181.2|8177.2|0
1732236000000|2024-11-22 00:40:00|8180.9|8176.9|8180.2|8176.2|8181.3|8177.3|8180.1|8176.1|0
1732236300000|2024-11-22 00:45:00|8180.1|8176.1|8177.7|8173.7|8180.2|8176.2|8177.7|8173.7|0
1732236600000|2024-11-22 00:50:00|8177.8|8173.8|8179.4|8175.4|8180.4|8176.4|8177.7|8173.7|0
1732236900000|2024-11-22 00:55:00|8179.5|8175.5|8180|8176|8181|8177|8179.4|8175.4|0
1732237200000|2024-11-22 01:00:00|8179.9|8175.9|8182.4|8179.4|8187.7|8184.7|8177.9|8174.9|145
1732237500000|2024-11-22 01:05:00|8182.2|8179.2|8184|8181|8185.4|8182.4|8180.7|8177.7|42
1732237800000|2024-11-22 01:10:00|8183.8|8180.8|8186.8|8183.8|8186.8|8183.8|8183.8|8180.8|37
1732238100000|2024-11-22 01:15:00|8186.5|8183.5|8187.8|8184.8|8188.8|8185.8|8186|8183|28
1732238400000|2024-11-22 01:20:00|8187.5|8184.5|8189.3|8186.3|8189.3|8186.3|8187.5|8184.5|18
1732238700000|2024-11-22 01:25:00|8189|8186|8190|8187|8190|8187|8187|8184|17
1732239000000|2024-11-22 01:30:00|8189|8186|8194.3|8191.3|8195|8192|8188.8|8185.8|42
1732239300000|2024-11-22 01:35:00|8193.8|8190.8|8196.3|8193.3|8196.3|8193.3|8193.5|8190.5|38
1732239600000|2024-11-22 01:40:00|8197|8194|8197.8|8194.8|8198.8|8195.8|8196.3|8193.3|25
1732239900000|2024-11-22 01:45:00|8197.5|8194.5|8194.5|8191.5|8197.5|8194.5|8194.5|8191.5|18
1732240200000|2024-11-22 01:50:00|8194.8|8191.8|8196.5|8193.5|8197.8|8194.8|8194.8|8191.8|12
1732240500000|2024-11-22 01:55:00|8196.8|8193.8|8194.5|8191.5|8197.3|8194.3|8193.8|8190.8|2
1732240800000|2024-11-22 02:00:00|8194.3|8191.3|8193.5|8190.5|8196.8|8193.8|8193.3|8190.3|7
1732241100000|2024-11-22 02:05:00|8193.3|8190.3|8191.3|8188.3|8195.8|8192.8|8191.3|8188.3|8
1732241400000|2024-11-22 02:10:00|8191|8188|8190.5|8187.5|8192|8189|8190.3|8187.3|9
1732241700000|2024-11-22 02:15:00|8190.3|8187.3|8193.8|8190.8|8194.8|8191.8|8190.3|8187.3|7
1732242000000|2024-11-22 02:20:00|8193.5|8190.5|8193.5|8190.5|8195.5|8192.5|8193.5|8190.5|7
1732242300000|2024-11-22 02:25:00|8193.8|8190.8|8194.5|8191.5|8195.5|8192.5|8193.5|8190.5|7
1732242600000|2024-11-22 02:30:00|8194.8|8191.8|8193.5|8190.5|8194.8|8191.8|8192|8189|12
1732242900000|2024-11-22 02:35:00|8194.5|8191.5|8197|8194|8197.3|8194.3|8194.3|8191.3|30
1732243200000|2024-11-22 02:40:00|8197.3|8194.3|8197.3|8194.3|8197.5|8194.5|8195|8192|21
1732243500000|2024-11-22 02:45:00|8197.8|8194.8|8198.3|8195.3|8198.5|8195.5|8196.8|8193.8|5
1732243800000|2024-11-22 02:50:00|8198|8195|8197.8|8194.8|8198.3|8195.3|8196.5|8193.5|14
1732244100000|2024-11-22 02:55:00|8197.5|8194.5|8198.5|8195.5|8199.3|8196.3|8196|8193|12
1732244400000|2024-11-22 03:00:00|8198.3|8195.3|8198.8|8195.8|8199|8196|8197.3|8194.3|2
1732244700000|2024-11-22 03:05:00|8198.5|8195.5|8199|8196|8199.3|8196.3|8196.5|8193.5|7
1732245000000|2024-11-22 03:10:00|8199.3|8196.3|8200|8197|8200.3|8197.3|8199.3|8196.3|9
1732245300000|2024-11-22 03:15:00|8199.5|8196.5|8199.5|8196.5|8200|8197|8197.8|8194.8|19
1732245600000|2024-11-22 03:20:00|8199.8|8196.8|8199.8|8196.8|8200.3|8197.3|8198.5|8195.5|7
1732245900000|2024-11-22 03:25:00|8199.5|8196.5|8196.5|8193.5|8199.8|8196.8|8195.5|8192.5|17
1732246200000|2024-11-22 03:30:00|8196.8|8193.8|8192.8|8189.8|8197.3|8194.3|8192|8189|14
1732246500000|2024-11-22 03:35:00|8192.5|8189.5|8192.3|8189.3|8193.8|8190.8|8189.5|8186.5|28
1732246800000|2024-11-22 03:40:00|8192|8189|8189.3|8186.3|8192.3|8189.3|8186.5|8183.5|46
1732247100000|2024-11-22 03:45:00|8189|8186|8190.5|8187.5|8192|8189|8189|8186|17
1732247400000|2024-11-22 03:50:00|8190.8|8187.8|8192.3|8189.3|8192.5|8189.5|8189|8186|10
1732247700000|2024-11-22 03:55:00|8192.5|8189.5|8192.8|8189.8|8193.5|8190.5|8190.3|8187.3|28
1732248000000|2024-11-22 04:00:00|8192.5|8189.5|8195.3|8192.3|8195.5|8192.5|8192.3|8189.3|13
1732248300000|2024-11-22 04:05:00|8195.5|8192.5|8192.8|8189.8|8196|8193|8192|8189|34
1732248600000|2024-11-22 04:10:00|8193|8190|8193.8|8190.8|8196|8193|8193|8190|27
1732248900000|2024-11-22 04:15:00|8193.5|8190.5|8196|8193|8196.5|8193.5|8193.5|8190.5|13
1732249200000|2024-11-22 04:20:00|8196.5|8193.5|8197|8194|8198.5|8195.5|8194.5|8191.5|14
1732249500000|2024-11-22 04:25:00|8196.3|8193.3|8195.5|8192.5|8197|8194|8193.3|8190.3|4
1732249800000|2024-11-22 04:30:00|8195.8|8192.8|8197.3|8194.3|8197.8|8194.8|8195|8192|5
1732250100000|2024-11-22 04:35:00|8197|8194|8196.3|8193.3|8198.3|8195.3|8196.3|8193.3|8
1732250400000|2024-11-22 04:40:00|8196|8193|8194.5|8191.5|8197.3|8194.3|8194.3|8191.3|6
1732250700000|2024-11-22 04:45:00|8193.8|8190.8|8194|8191|8194.5|8191.5|8192.8|8189.8|12
1732251000000|2024-11-22 04:50:00|8194.3|8191.3|8194.5|8191.5|8195.8|8192.8|8193|8190|14
1732251300000|2024-11-22 04:55:00|8194.3|8191.3|8193.3|8190.3|8194.3|8191.3|8191.8|8188.8|5
1732251600000|2024-11-22 05:00:00|8193.5|8190.5|8193|8190|8194|8191|8192|8189|7
1732251900000|2024-11-22 05:05:00|8193.5|8190.5|8191.3|8188.3|8193.5|8190.5|8189.5|8186.5|19
1732252200000|2024-11-22 05:10:00|8191.5|8188.5|8191.3|8188.3|8191.8|8188.8|8190.5|8187.5|3
1732252500000|2024-11-22 05:15:00|8191|8188|8185.3|8182.3|8191|8188|8185|8182|19
1732252800000|2024-11-22 05:20:00|8185|8182|8187.8|8184.8|8188.8|8185.8|8185|8182|15
1732253100000|2024-11-22 05:25:00|8188.3|8185.3|8189.5|8186.5|8189.8|8186.8|8186.8|8183.8|16
1732253400000|2024-11-22 05:30:00|8189.3|8186.3|8189.8|8186.8|8191.8|8188.8|8188.5|8185.5|19
1732253700000|2024-11-22 05:35:00|8189|8186|8189.8|8186.8|8190.3|8187.3|8188.5|8185.5|5
1732254000000|2024-11-22 05:40:00|8190|8187|8189.8|8186.8|8191.8|8188.8|8187.3|8184.3|34
1732254300000|2024-11-22 05:45:00|8189.3|8186.3|8184.5|8181.5|8189.3|8186.3|8183.8|8180.8|6
1732254600000|2024-11-22 05:50:00|8184.3|8181.3|8185.5|8182.5|8186.3|8183.3|8183.3|8180.3|9
1732254900000|2024-11-22 05:55:00|8185.8|8182.8|8183.3|8180.3|8185.8|8182.8|8183|8180|21
1732255200000|2024-11-22 06:00:00|8183.5|8180.5|8183.5|8180.5|8185|8182|8181.8|8178.8|27
1732255500000|2024-11-22 06:05:00|8184.3|8181.3|8185.3|8182.3|8185.8|8182.8|8182.5|8179.5|19
1732255800000|2024-11-22 06:10:00|8186|8183|8185|8182|8186|8183|8182.8|8179.8|12
1732256100000|2024-11-22 06:15:00|8185.3|8182.3|8186.3|8183.3|8189.3|8186.3|8185|8182|30
1732256400000|2024-11-22 06:20:00|8186|8183|8189.3|8186.3|8190.5|8187.5|8186|8183|13
1732256700000|2024-11-22 06:25:00|8189.8|8186.8|8187|8184|8190.3|8187.3|8187|8184|28
1732257000000|2024-11-22 06:30:00|8186.8|8183.8|8186|8183|8187.3|8184.3|8185.3|8182.3|17
1732257300000|2024-11-22 06:35:00|8185.8|8182.8|8185.5|8182.5|8186.5|8183.5|8183.3|8180.3|6
1732257600000|2024-11-22 06:40:00|8185.3|8182.3|8184.3|8181.3|8186|8183|8183|8180|6
1732257900000|2024-11-22 06:45:00|8184|8181|8184.3|8181.3|8186.3|8183.3|8183|8180|86
1732258200000|2024-11-22 06:50:00|8185|8182|8182.3|8179.3|8186.3|8183.3|8181.8|8178.8|16
1732258500000|2024-11-22 06:55:00|8182.8|8179.8|8184.3|8181.3|8184.3|8181.3|8181.3|8178.3|44
1732258800000|2024-11-22 07:00:00|8184.8|8181.8|8186|8184|8190.3|8188.3|8183.8|8181.8|359
1732259100000|2024-11-22 07:05:00|8185.8|8183.8|8191.5|8189.5|8192.3|8190.3|8185.8|8183.8|135
1732259400000|2024-11-22 07:10:00|8191.8|8189.8|8196|8194|8197|8195|8191.8|8189.8|117
1732259700000|2024-11-22 07:15:00|8195.5|8193.5|8197|8195|8197.5|8195.5|8195|8193|140
1732260000000|2024-11-22 07:20:00|8196.3|8194.3|8199.5|8197.5|8200.5|8198.5|8196|8194|131
1732260300000|2024-11-22 07:25:00|8199.3|8197.3|8199|8197|8199.5|8197.5|8197.3|8195.3|100
1732260600000|2024-11-22 07:30:00|8198.5|8196.5|8202.5|8200.5|8203|8201|8198.5|8196.5|379
1732260900000|2024-11-22 07:35:00|8202.3|8200.3|8203.8|8201.8|8204.3|8202.3|8202.3|8200.3|245
1732261200000|2024-11-22 07:40:00|8203.3|8201.3|8201.8|8199.8|8205|8203|8201.3|8199.3|224
1732261500000|2024-11-22 07:45:00|8201.5|8199.5|8204|8202|8204|8202|8199.8|8197.8|149
1732261800000|2024-11-22 07:50:00|8203.3|8201.3|8203.8|8201.8|8205.3|8203.3|8202.8|8200.8|197
1732262100000|2024-11-22 07:55:00|8203.5|8201.5|8205.5|8203.5|8209.5|8207.5|8203.5|8201.5|592
1732262400000|2024-11-22 08:00:00|8205|8204|8201.8|8200.8|8212.8|8211.8|8199.3|8198.3|2665
1732262700000|2024-11-22 08:05:00|8202|8201|8209|8208|8211.3|8210.3|8202|8201|1040
1732263000000|2024-11-22 08:10:00|8209.3|8208.3|8212.3|8211.3|8213|8212|8204.8|8203.8|788
1732263300000|2024-11-22 08:15:00|8207.3|8206.3|8204|8203|8208.5|8207.5|8201.5|8200.5|1013
1732263600000|2024-11-22 08:20:00|8204.3|8203.3|8206.5|8205.5|8210|8209|8204.3|8203.3|706
1732263900000|2024-11-22 08:25:00|8206.3|8205.3|8204.5|8203.5|8206.5|8205.5|8198.8|8197.8|583
1732264200000|2024-11-22 08:30:00|8203|8202|8202.8|8201.8|8208.3|8207.3|8200.3|8199.3|667
1732264500000|2024-11-22 08:35:00|8202.5|8201.5|8203.3|8202.3|8207|8206|8201|8200|506
1732264800000|2024-11-22 08:40:00|8203.8|8202.8|8205.5|8204.5|8209.5|8208.5|8203.3|8202.3|548
1732265100000|2024-11-22 08:45:00|8205.8|8204.8|8206.5|8205.5|8208.5|8207.5|8202.8|8201.8|553
1732265400000|2024-11-22 08:50:00|8206.8|8205.8|8206.3|8205.3|8208.3|8207.3|8203|8202|502
1732265700000|2024-11-22 08:55:00|8206|8205|8206.5|8205.5|8207.8|8206.8|8202.8|8201.8|367
1732266000000|2024-11-22 09:00:00|8207|8206|8213|8212|8213|8212|8202.3|8201.3|846
1732266300000|2024-11-22 09:05:00|8212.8|8211.8|8209.3|8208.3|8216.3|8215.3|8206.5|8205.5|799
1732266600000|2024-11-22 09:10:00|8209|8208|8199.8|8198.8|8209.3|8208.3|8199.8|8198.8|1289
1732266900000|2024-11-22 09:15:00|8199.5|8198.5|8198.5|8197.5|8205.8|8204.8|8198.3|8197.3|731
1732267200000|2024-11-22 09:20:00|8198.8|8197.8|8192.3|8191.3|8199.5|8198.5|8192.3|8191.3|816
1732267500000|2024-11-22 09:25:00|8192|8191|8182.5|8181.5|8192|8191|8180|8179|1273
1732267800000|2024-11-22 09:30:00|8188.3|8187.3|8178.3|8177.3|8189.8|8188.8|8177.3|8176.3|1998
1732268100000|2024-11-22 09:35:00|8178.8|8177.8|8178|8177|8182.3|8181.3|8173|8172|1163
1732268400000|2024-11-22 09:40:00|8178.5|8177.5|8184|8183|8187|8186|8176.5|8175.5|485
1732268700000|2024-11-22 09:45:00|8184.3|8183.3|8189.3|8188.3|8189.3|8188.3|8182.5|8181.5|337
1732269000000|2024-11-22 09:50:00|8189|8188|8200.5|8199.5|8201.3|8200.3|8188.5|8187.5|939
1732269300000|2024-11-22 09:55:00|8201.3|8200.3|8204.8|8203.8|8207.8|8206.8|8200.8|8199.8|534
1732269600000|2024-11-22 10:00:00|8205|8204|8213.8|8212.8|8216|8215|8203.5|8202.5|870
1732269900000|2024-11-22 10:05:00|8213.5|8212.5|8208|8207|8219.5|8218.5|8207.8|8206.8|889
1732270200000|2024-11-22 10:10:00|8207.8|8206.8|8204.3|8203.3|8209.3|8208.3|8197.5|8196.5|751
1732270500000|2024-11-22 10:15:00|8203.3|8202.3|8206.5|8205.5|8210.5|8209.5|8203.3|8202.3|600
1732270800000|2024-11-22 10:20:00|8206.3|8205.3|8203.8|8202.8|8207.8|8206.8|8201.5|8200.5|292
1732271100000|2024-11-22 10:25:00|8203.3|8202.3|8208.5|8207.5|8211.8|8210.8|8203.3|8202.3|540
1732271400000|2024-11-22 10:30:00|8208.8|8207.8|8211.8|8210.8|8215.8|8214.8|8206.8|8205.8|334
1732271700000|2024-11-22 10:35:00|8211.5|8210.5|8208.5|8207.5|8212.8|8211.8|8208.3|8207.3|358
1732272000000|2024-11-22 10:40:00|8209|8208|8209.8|8208.8|8210|8209|8204.8|8203.8|321
1732272300000|2024-11-22 10:45:00|8209.5|8208.5|8212|8211|8214.8|8213.8|8208.3|8207.3|293
1732272600000|2024-11-22 10:50:00|8212.3|8211.3|8212.5|8211.5|8215|8214|8211.8|8210.8|415
1732272900000|2024-11-22 10:55:00|8212|8211|8210.5|8209.5|8213.5|8212.5|8208.5|8207.5|305
1732273200000|2024-11-22 11:00:00|8211|8210|8210.5|8209.5|8213.8|8212.8|8207.8|8206.8|253
1732273500000|2024-11-22 11:05:00|8210.3|8209.3|8209.5|8208.5|8214.8|8213.8|8209.3|8208.3|205
1732273800000|2024-11-22 11:10:00|8210|8209|8201.5|8200.5|8210|8209|8201.3|8200.3|439
1732274100000|2024-11-22 11:15:00|8201.3|8200.3|8206.3|8205.3|8207.5|8206.5|8200.8|8199.8|118
1732274400000|2024-11-22 11:20:00|8206|8205|8205|8204|8206.3|8205.3|8203.5|8202.5|191
1732274700000|2024-11-22 11:25:00|8205.3|8204.3|8203|8202|8206.8|8205.8|8202.5|8201.5|147
1732275000000|2024-11-22 11:30:00|8203.3|8202.3|8206.3|8205.3|8209.3|8208.3|8202.3|8201.3|196
1732275300000|2024-11-22 11:35:00|8205.8|8204.8|8203.8|8202.8|8206.8|8205.8|8202.3|8201.3|174
1732275600000|2024-11-22 11:40:00|8203.3|8202.3|8206.8|8205.8|8211.5|8210.5|8203.3|8202.3|300
1732275900000|2024-11-22 11:45:00|8207|8206|8204|8203|8207|8206|8201.8|8200.8|207
1732276200000|2024-11-22 11:50:00|8204.3|8203.3|8210|8209|8210.3|8209.3|8203|8202|266
1732276500000|2024-11-22 11:55:00|8209.5|8208.5|8212|8211|8212.3|8211.3|8208.8|8207.8|275
1732276800000|2024-11-22 12:00:00|8212.3|8211.3|8216.8|8215.8|8218|8217|8212|8211|378
1732277100000|2024-11-22 12:05:00|8217|8216|8219.5|8218.5|8219.8|8218.8|8215.8|8214.8|223
1732277400000|2024-11-22 12:10:00|8219.8|8218.8|8218.3|8217.3|8221|8220|8217.8|8216.8|455
1732277700000|2024-11-22 12:15:00|8218|8217|8220.3|8219.3|8220.8|8219.8|8215.3|8214.3|406
1732278000000|2024-11-22 12:20:00|8220|8219|8225|8224|8226.3|8225.3|8219|8218|189
1732278300000|2024-11-22 12:25:00|8224.5|8223.5|8229.3|8228.3|8229.3|8228.3|8224.3|8223.3|531
1732278600000|2024-11-22 12:30:00|8229|8228|8225|8224|8229.8|8228.8|8223.8|8222.8|458
1732278900000|2024-11-22 12:35:00|8225.3|8224.3|8227|8226|8228|8227|8224.8|8223.8|294
1732279200000|2024-11-22 12:40:00|8227.3|8226.3|8230.8|8229.8|8230.8|8229.8|8227|8226|292
1732279500000|2024-11-22 12:45:00|8230.5|8229.5|8230|8229|8233.3|8232.3|8227.8|8226.8|656
1732279800000|2024-11-22 12:50:00|8229.8|8228.8|8232.3|8231.3|8232.3|8231.3|8227.8|8226.8|326
1732280100000|2024-11-22 12:55:00|8232|8231|8233|8232|8233.8|8232.8|8231.3|8230.3|336
1732280400000|2024-11-22 13:00:00|8232.8|8231.8|8236.3|8235.3|8236.3|8235.3|8230.3|8229.3|497
1732280700000|2024-11-22 13:05:00|8235.5|8234.5|8239|8238|8239.5|8238.5|8234.8|8233.8|458
1732281000000|2024-11-22 13:10:00|8239.3|8238.3|8237|8236|8241|8240|8236|8235|419
1732281300000|2024-11-22 13:15:00|8236.8|8235.8|8234.3|8233.3|8237.8|8236.8|8232.8|8231.8|407
1732281600000|2024-11-22 13:20:00|8234.5|8233.5|8243.8|8242.8|8243.8|8242.8|8234.3|8233.3|362
1732281900000|2024-11-22 13:25:00|8243.3|8242.3|8246.3|8245.3|8247.5|8246.5|8242.8|8241.8|569
1732282200000|2024-11-22 13:30:00|8246|8245|8246.8|8245.8|8249.3|8248.3|8244.8|8243.8|492
1732282500000|2024-11-22 13:35:00|8246.5|8245.5|8241.8|8240.8|8249.5|8248.5|8241.3|8240.3|393
1732282800000|2024-11-22 13:40:00|8241.5|8240.5|8236|8235|8241.5|8240.5|8234.8|8233.8|352
1732283100000|2024-11-22 13:45:00|8236.3|8235.3|8236.8|8235.8|8240|8239|8235.8|8234.8|336
1732283400000|2024-11-22 13:50:00|8236.3|8235.3|8240.8|8239.8|8240.8|8239.8|8233.8|8232.8|402
1732283700000|2024-11-22 13:55:00|8240.3|8239.3|8243|8242|8243.8|8242.8|8238.3|8237.3|327
1732284000000|2024-11-22 14:00:00|8243.3|8242.3|8242.3|8241.3|8243.3|8242.3|8236.8|8235.8|957
1732284300000|2024-11-22 14:05:00|8242.8|8241.8|8248.5|8247.5|8248.8|8247.8|8241.8|8240.8|497
1732284600000|2024-11-22 14:10:00|8248.3|8247.3|8249.8|8248.8|8249.8|8248.8|8246.3|8245.3|482
1732284900000|2024-11-22 14:15:00|8249.5|8248.5|8247|8246|8250.8|8249.8|8244|8243|557
1732285200000|2024-11-22 14:20:00|8246.8|8245.8|8250.8|8249.8|8251.3|8250.3|8246.3|8245.3|657
1732285500000|2024-11-22 14:25:00|8250.3|8249.3|8248.8|8247.8|8252.8|8251.8|8246.3|8245.3|587
1732285800000|2024-11-22 14:30:00|8249.3|8248.3|8253.3|8252.3|8254.5|8253.5|8245.3|8244.3|836
1732286100000|2024-11-22 14:35:00|8252.8|8251.8|8262.8|8261.8|8262.8|8261.8|8252.8|8251.8|771
1732286400000|2024-11-22 14:40:00|8263|8262|8262.3|8261.3|8267.3|8266.3|8260.8|8259.8|754
1732286700000|2024-11-22 14:45:00|8264.8|8263.8|8262.8|8261.8|8266.3|8265.3|8260.8|8259.8|1238
1732287000000|2024-11-22 14:50:00|8261.8|8260.8|8259.3|8258.3|8262.3|8261.3|8254.8|8253.8|1076
1732287300000|2024-11-22 14:55:00|8259.5|8258.5|8265.5|8264.5|8268.8|8267.8|8259.5|8258.5|1148
1732287600000|2024-11-22 15:00:00|8265.3|8264.3|8270.5|8269.5|8278|8277|8263.3|8262.3|2140
1732287900000|2024-11-22 15:05:00|8271|8270|8267.8|8266.8|8271.5|8270.5|8266.3|8265.3|728
1732288200000|2024-11-22 15:10:00|8267.5|8266.5|8267|8266|8271|8270|8261.8|8260.8|867
1732288500000|2024-11-22 15:15:00|8267.3|8266.3|8269.7|8268.7|8271.2|8270.2|8264.6|8263.6|569
1732288800000|2024-11-22 15:20:00|8269.2|8268.2|8263.9|8262.9|8269.9|8268.9|8262.7|8261.7|642
1732289100000|2024-11-22 15:25:00|8264.2|8263.2|8259.7|8258.7|8267.2|8266.2|8256.2|8255.2|731
1732289400000|2024-11-22 15:30:00|8260.4|8259.4|8265.7|8264.7|8267.2|8266.2|8260.4|8259.4|874
1732289700000|2024-11-22 15:35:00|8265.2|8264.2|8265.7|8264.7|8268.9|8267.9|8264.2|8263.2|569
1732290000000|2024-11-22 15:40:00|8265.4|8264.4|8260.7|8259.7|8265.7|8264.7|8257.4|8256.4|812
1732290300000|2024-11-22 15:45:00|8260.4|8259.4|8259.4|8258.4|8261.4|8260.4|8257.4|8256.4|456
1732290600000|2024-11-22 15:50:00|8259.2|8258.2|8262.4|8261.4|8265.7|8264.7|8258.4|8257.4|488
1732290900000|2024-11-22 15:55:00|8262.7|8261.7|8267.2|8266.2|8267.2|8266.2|8261.7|8260.7|548
1732291200000|2024-11-22 16:00:00|8267.7|8266.7|8267.7|8266.7|8268.7|8267.7|8263.2|8262.2|657
1732291500000|2024-11-22 16:05:00|8268.2|8267.2|8263.7|8262.7|8269.4|8268.4|8263.4|8262.4|788
1732291800000|2024-11-22 16:10:00|8263.4|8262.4|8267.4|8266.4|8268.2|8267.2|8262.7|8261.7|859
1732292100000|2024-11-22 16:15:00|8267.7|8266.7|8264.9|8263.9|8268.7|8267.7|8264.7|8263.7|1151
1732292400000|2024-11-22 16:20:00|8265.2|8264.2|8269.7|8268.7|8271.2|8270.2|8263.9|8262.9|1382
1732292700000|2024-11-22 16:25:00|8269.4|8268.4|8267.7|8265.7|8269.4|8268.4|8265.2|8264.2|2831
1732293000000|2024-11-22 16:30:00|8267.2|8265.2|8262.7|8260.7|8268.2|8266.2|8262.4|8260.4|5534
1732293300000|2024-11-22 16:35:00|8262.2|8260.2|8270.2|8268.2|8271.7|8269.7|8261.7|8259.7|1834
1732293600000|2024-11-22 16:40:00|8269.7|8267.7|8264.4|8262.4|8271.2|8269.2|8264.2|8262.2|747
1732293900000|2024-11-22 16:45:00|8264.7|8262.7|8265.7|8263.7|8267.4|8265.4|8263.2|8261.2|543
1732294200000|2024-11-22 16:50:00|8265.4|8263.4|8269.2|8267.2|8270.7|8268.7|8264.2|8262.2|373
1732294500000|2024-11-22 16:55:00|8268.9|8266.9|8270.2|8268.2|8271.2|8269.2|8268.4|8266.4|297
1732294800000|2024-11-22 17:00:00|8269.9|8267.9|8270.7|8268.7|8271.4|8269.4|8268.9|8266.9|275
1732295100000|2024-11-22 17:05:00|8271.2|8269.2|8270.7|8268.7|8272.2|8270.2|8268.7|8266.7|250
1732295400000|2024-11-22 17:10:00|8270.4|8268.4|8273.7|8271.7|8273.9|8271.9|8269.9|8267.9|186
1732295700000|2024-11-22 17:15:00|8273.9|8271.9|8271.2|8269.2|8273.9|8271.9|8270.7|8268.7|100
1732296000000|2024-11-22 17:20:00|8270.9|8268.9|8274.9|8272.9|8275.7|8273.7|8270.7|8268.7|294
1732296300000|2024-11-22 17:25:00|8275.2|8273.2|8274.2|8272.2|8276.9|8274.9|8274.2|8272.2|188
1732296600000|2024-11-22 17:30:00|8273.9|8271.9|8272.2|8270.2|8273.9|8271.9|8270.4|8268.4|110
1732296900000|2024-11-22 17:35:00|8271.9|8269.9|8266.2|8264.2|8271.9|8269.9|8265.7|8263.7|155
1732297200000|2024-11-22 17:40:00|8265.9|8263.9|8271.2|8269.2|8271.7|8269.7|8265.7|8263.7|262
1732297500000|2024-11-22 17:45:00|8271.4|8269.4|8274.7|8272.7|8275.2|8273.2|8271.2|8269.2|327
1732297800000|2024-11-22 17:50:00|8275.2|8273.2|8277.2|8275.2|8277.9|8275.9|8274.9|8272.9|447
1732298100000|2024-11-22 17:55:00|8277.7|8275.7|8275.7|8273.7|8278.2|8276.2|8275.2|8273.2|123
1732298400000|2024-11-22 18:00:00|8275.9|8273.9|8274.7|8272.7|8277.2|8275.2|8274.7|8272.7|79
1732298700000|2024-11-22 18:05:00|8275.2|8273.2|8273.2|8271.2|8275.7|8273.7|8273.2|8271.2|111
1732299000000|2024-11-22 18:10:00|8273.4|8271.4|8278.4|8276.4|8278.7|8276.7|8273.4|8271.4|122
1732299300000|2024-11-22 18:15:00|8278.2|8276.2|8275.2|8273.2|8278.7|8276.7|8274.9|8272.9|53
1732299600000|2024-11-22 18:20:00|8274.9|8272.9|8275.2|8273.2|8276.2|8274.2|8273.2|8271.2|94
1732299900000|2024-11-22 18:25:00|8275.4|8273.4|8275.2|8273.2|8276.2|8274.2|8273.7|8271.7|188
1732300200000|2024-11-22 18:30:00|8275.4|8273.4|8276.2|8274.2|8277.2|8275.2|8274.2|8272.2|271
1732300500000|2024-11-22 18:35:00|8276.7|8274.7|8274.7|8272.7|8276.9|8274.9|8274.2|8272.2|59
1732300800000|2024-11-22 18:40:00|8274.4|8272.4|8276.2|8274.2|8276.2|8274.2|8273.4|8271.4|127
1732301100000|2024-11-22 18:45:00|8276.4|8274.4|8275.7|8273.7|8278.4|8276.4|8275.2|8273.2|148
1732301400000|2024-11-22 18:50:00|8275.4|8273.4|8274.9|8272.9|8275.4|8273.4|8272.7|8270.7|112
1732301700000|2024-11-22 18:55:00|8275.2|8273.2|8276.4|8274.4|8277.7|8275.7|8273.9|8271.9|72
1732302000000|2024-11-22 19:00:00|8276.7|8274.7|8275.4|8273.4|8277.2|8275.2|8274.9|8272.9|63
1732302300000|2024-11-22 19:05:00|8275.2|8273.2|8274.4|8272.4|8275.7|8273.7|8273.4|8271.4|79
1732302600000|2024-11-22 19:10:00|8274.7|8272.7|8273.2|8271.2|8274.7|8272.7|8271.9|8269.9|94
1732302900000|2024-11-22 19:15:00|8273.7|8271.7|8273.2|8271.2|8273.7|8271.7|8269.7|8267.7|150
1732303200000|2024-11-22 19:20:00|8272.9|8270.9|8273.9|8271.9|8274.7|8272.7|8272.4|8270.4|100
1732303500000|2024-11-22 19:25:00|8273.7|8271.7|8272.7|8270.7|8274.4|8272.4|8272.2|8270.2|102
1732303800000|2024-11-22 19:30:00|8272.9|8270.9|8276.4|8274.4|8276.4|8274.4|8272.4|8270.4|157
1732304100000|2024-11-22 19:35:00|8276.2|8274.2|8276.2|8274.2|8277.7|8275.7|8275.7|8273.7|127
1732304400000|2024-11-22 19:40:00|8275.9|8273.9|8274.2|8272.2|8276.2|8274.2|8273.4|8271.4|87
1732304700000|2024-11-22 19:45:00|8273.9|8271.9|8274.2|8272.2|8274.4|8272.4|8273.2|8271.2|119
1732305000000|2024-11-22 19:50:00|8273.7|8271.7|8274.7|8272.7|8274.7|8272.7|8272.4|8270.4|116
1732305300000|2024-11-22 19:55:00|8274.4|8272.4|8273.2|8271.2|8274.4|8272.4|8273.2|8271.2|67
1732305600000|2024-11-22 20:00:00|8273.4|8271.4|8266.2|8264.2|8273.4|8271.4|8263.7|8261.7|289
1732305900000|2024-11-22 20:05:00|8265.9|8263.9|8268.9|8266.9|8270.2|8268.2|8265.7|8263.7|44
1732306200000|2024-11-22 20:10:00|8268.7|8266.7|8265.4|8263.4|8268.7|8266.7|8264.7|8262.7|91
1732306500000|2024-11-22 20:15:00|8265.2|8263.2|8270.2|8268.2|8270.2|8268.2|8264.7|8262.7|51
1732306800000|2024-11-22 20:20:00|8269.9|8267.9|8268.9|8266.9|8270.2|8268.2|8268.7|8266.7|85
1732307100000|2024-11-22 20:25:00|8268.7|8266.7|8267.2|8265.2|8268.7|8266.7|8264.2|8262.2|597
1732307400000|2024-11-22 20:30:00|8266.9|8264.9|8262.7|8260.7|8267.2|8265.2|8262.7|8260.7|298
1732307700000|2024-11-22 20:35:00|8262.9|8260.9|8258.7|8256.7|8264.2|8262.2|8258.7|8256.7|320
1732308000000|2024-11-22 20:40:00|8258.9|8256.9|8260.2|8258.2|8260.9|8258.9|8258.7|8256.7|290
1732308300000|2024-11-22 20:45:00|8259.7|8257.7|8263.7|8261.7|8263.9|8261.9|8259.7|8257.7|158
1732308600000|2024-11-22 20:50:00|8263.4|8261.4|8268.7|8266.7|8268.7|8266.7|8262.2|8260.2|405
1732308900000|2024-11-22 20:55:00|8268.4|8266.4|8273.4|8269.4|8274.9|8272.9|8266.7|8264.7|807
1732309200000|2024-11-22 21:00:00|8273|8269|8274.3|8270.3|8276.9|8272.9|8271.7|8267.7|0
1732309500000|2024-11-22 21:05:00|8274.4|8270.4|8274.6|8270.6|8276.1|8272.1|8273.9|8269.9|0
1732309800000|2024-11-22 21:10:00|8274.5|8270.5|8273.9|8269.9|8274.6|8270.6|8273.5|8269.5|0
1732310100000|2024-11-22 21:15:00|8273.8|8269.8|8273.6|8269.6|8274.5|8270.5|8273.2|8269.2|0
1732310400000|2024-11-22 21:20:00|8273.5|8269.5|8274.2|8270.2|8274.7|8270.7|8273.4|8269.4|0
1732310700000|2024-11-22 21:25:00|8274.3|8270.3|8273.6|8269.6|8274.7|8270.7|8273.2|8269.2|0
1732311000000|2024-11-22 21:30:00|8273.7|8269.7|8273.5|8269.5|8274.2|8270.2|8273.1|8269.1|0
1732311300000|2024-11-22 21:35:00|8273.6|8269.6|8276.3|8272.3|8276.3|8272.3|8273.6|8269.6|0
1732311600000|2024-11-22 21:40:00|8276.2|8272.2|8276.8|8272.8|8277.1|8273.1|8275.8|8271.8|0
1732311900000|2024-11-22 21:45:00|8276.7|8272.7|8276.3|8272.3|8277.6|8273.6|8276.2|8272.2|0
1732312200000|2024-11-22 21:50:00|8276.4|8272.4|8276.9|8272.9|8277.2|8273.2|8276.3|8272.3|0
1732312500000|2024-11-22 21:55:00|8276.8|8272.8|8277.7|8273.7|8278.1|8274.1|8276.2|8272.2|0
1732312800000|2024-11-22 22:00:00|8277.8|8273.8|8277.8|8273.8|8277.8|8273.8|8277.8|8273.8|0
1732489200000|2024-11-24 23:00:00|8299|8295|8313.5|8309.5|8313.7|8309.7|8298.9|8294.9|0
1732489500000|2024-11-24 23:05:00|8315.5|8311.5|8308.9|8304.9|8317.6|8313.6|8308.3|8304.3|0
1732489800000|2024-11-24 23:10:00|8308.8|8304.8|8306.6|8302.6|8309|8305|8306|8302|0
1732490100000|2024-11-24 23:15:00|8306.7|8302.7|8305.5|8301.5|8307.1|8303.1|8304.4|8300.4|0
1732490400000|2024-11-24 23:20:00|8305.4|8301.4|8304.3|8300.3|8305.5|8301.5|8303.5|8299.5|0
1732490700000|2024-11-24 23:25:00|8304.2|8300.2|8308|8304|8308.8|8304.8|8303.9|8299.9|0
1732491000000|2024-11-24 23:30:00|8307.9|8303.9|8307.3|8303.3|8308.2|8304.2|8307|8303|0
1732491300000|2024-11-24 23:35:00|8307.2|8303.2|8307.5|8303.5|8307.7|8303.7|8305.6|8301.6|0
1732491600000|2024-11-24 23:40:00|8307.6|8303.6|8308.9|8304.9|8309.3|8305.3|8307.4|8303.4|0
1732491900000|2024-11-24 23:45:00|8308.8|8304.8|8308.3|8304.3|8309.3|8305.3|8307.7|8303.7|0
1732492200000|2024-11-24 23:50:00|8308.2|8304.2|8308.4|8304.4|8308.8|8304.8|8307.5|8303.5|0
1732492500000|2024-11-24 23:55:00|8308.5|8304.5|8306.8|8302.8|8309|8305|8306.8|8302.8|0
1732492800000|2024-11-25 00:00:00|8307|8303|8308.8|8304.8|8308.8|8304.8|8307|8303|0
1732493100000|2024-11-25 00:05:00|8308.9|8304.9|8309.9|8305.9|8310.7|8306.7|8308.5|8304.5|0
1732493400000|2024-11-25 00:10:00|8310|8306|8307.5|8303.5|8310.8|8306.8|8306.6|8302.6|0
1732493700000|2024-11-25 00:15:00|8307.6|8303.6|8305.2|8301.2|8320.8|8316.8|8304.2|8300.2|0
1732494000000|2024-11-25 00:20:00|8306.1|8302.1|8305|8301|8306.1|8302.1|8301.6|8297.6|0
1732494300000|2024-11-25 00:25:00|8305.1|8301.1|8303.9|8299.9|8306|8302|8303.9|8299.9|0
1732494600000|2024-11-25 00:30:00|8304|8300|8305.4|8301.4|8306.1|8302.1|8303.6|8299.6|0
1732494900000|2024-11-25 00:35:00|8305.5|8301.5|8308.4|8304.4|8308.5|8304.5|8305.5|8301.5|0
1732495200000|2024-11-25 00:40:00|8308.5|8304.5|8310.8|8306.8|8311.1|8307.1|8308|8304|0
1732495500000|2024-11-25 00:45:00|8310.9|8306.9|8311.7|8307.7|8311.8|8307.8|8310.8|8306.8|0
1732495800000|2024-11-25 00:50:00|8312.6|8308.6|8313.8|8309.8|8313.9|8309.9|8311.8|8307.8|0
1732496100000|2024-11-25 00:55:00|8313.7|8309.7|8314.8|8310.8|8314.8|8310.8|8308.8|8304.8|0
1732496400000|2024-11-25 01:00:00|8315.7|8311.7|8304.9|8301.9|8320.9|8317.9|8304.4|8301.4|539
1732496700000|2024-11-25 01:05:00|8304.6|8301.6|8302.1|8299.1|8307.4|8304.4|8300.9|8297.9|164
1732497000000|2024-11-25 01:10:00|8301.9|8298.9|8304.6|8301.6|8304.6|8301.6|8300.1|8297.1|77
1732497300000|2024-11-25 01:15:00|8304.4|8301.4|8303.1|8300.1|8305.1|8302.1|8302.1|8299.1|56
1732497600000|2024-11-25 01:20:00|8303.6|8300.6|8301.1|8298.1|8305.6|8302.6|8300.6|8297.6|76
1732497900000|2024-11-25 01:25:00|8301.4|8298.4|8300.9|8297.9|8302.1|8299.1|8298.9|8295.9|76
1732498200000|2024-11-25 01:30:00|8301.4|8298.4|8299.1|8296.1|8301.4|8298.4|8297.1|8294.1|57
1732498500000|2024-11-25 01:35:00|8299.4|8296.4|8301.1|8298.1|8301.9|8298.9|8299.4|8296.4|17
1732498800000|2024-11-25 01:40:00|8301.4|8298.4|8300.6|8297.6|8302.6|8299.6|8300.1|8297.1|46
1732499100000|2024-11-25 01:45:00|8300.9|8297.9|8300.4|8297.4|8301.9|8298.9|8299.4|8296.4|9
1732499400000|2024-11-25 01:50:00|8300.6|8297.6|8297.6|8294.6|8301.1|8298.1|8297.1|8294.1|24
1732499700000|2024-11-25 01:55:00|8297.4|8294.4|8295.6|8292.6|8298.1|8295.1|8292.6|8289.6|41
1732500000000|2024-11-25 02:00:00|8295.9|8292.9|8294.4|8291.4|8297.4|8294.4|8293.6|8290.6|31
1732500300000|2024-11-25 02:05:00|8294.1|8291.1|8295.4|8292.4|8296.9|8293.9|8293.6|8290.6|39
1732500600000|2024-11-25 02:10:00|8295.1|8292.1|8294.6|8291.6|8296.6|8293.6|8292.9|8289.9|34
1732500900000|2024-11-25 02:15:00|8294.9|8291.9|8295.6|8292.6|8298.4|8295.4|8294.9|8291.9|34
1732501200000|2024-11-25 02:20:00|8296.1|8293.1|8295.4|8292.4|8296.1|8293.1|8293.6|8290.6|8
1732501500000|2024-11-25 02:25:00|8295.1|8292.1|8294.1|8291.1|8295.9|8292.9|8294.1|8291.1|10
1732501800000|2024-11-25 02:30:00|8293.1|8290.1|8292.1|8289.1|8293.6|8290.6|8291.4|8288.4|25
1732502100000|2024-11-25 02:35:00|8292.4|8289.4|8291.6|8288.6|8292.4|8289.4|8288.9|8285.9|36
1732502400000|2024-11-25 02:40:00|8292.1|8289.1|8289.9|8286.9|8292.1|8289.1|8289.6|8286.6|14
1732502700000|2024-11-25 02:45:00|8290.1|8287.1|8290.1|8287.1|8291.6|8288.6|8289.9|8286.9|4
1732503000000|2024-11-25 02:50:00|8289.6|8286.6|8290.1|8287.1|8290.4|8287.4|8287.6|8284.6|27
1732503300000|2024-11-25 02:55:00|8288.9|8285.9|8289.4|8286.4|8290.1|8287.1|8288.6|8285.6|24
1732503600000|2024-11-25 03:00:00|8289.1|8286.1|8291.1|8288.1|8291.1|8288.1|8288.6|8285.6|21
1732503900000|2024-11-25 03:05:00|8291.4|8288.4|8290.1|8287.1|8291.4|8288.4|8287.9|8284.9|16
1732504200000|2024-11-25 03:10:00|8289.9|8286.9|8293.9|8290.9|8293.9|8290.9|8289.6|8286.6|6
1732504500000|2024-11-25 03:15:00|8293.4|8290.4|8292.1|8289.1|8293.4|8290.4|8291.4|8288.4|3
1732504800000|2024-11-25 03:20:00|8292.4|8289.4|8291.9|8288.9|8292.4|8289.4|8291.9|8288.9|0
1732505100000|2024-11-25 03:25:00|8291.6|8288.6|8289.6|8286.6|8291.6|8288.6|8288.9|8285.9|7
1732505400000|2024-11-25 03:30:00|8290.4|8287.4|8287.4|8284.4|8290.6|8287.6|8287.4|8284.4|43
1732505700000|2024-11-25 03:35:00|8287.6|8284.6|8290.1|8287.1|8290.9|8287.9|8287.1|8284.1|7
1732506000000|2024-11-25 03:40:00|8290.4|8287.4|8288.4|8285.4|8291.6|8288.6|8288.4|8285.4|1
1732506300000|2024-11-25 03:45:00|8288.1|8285.1|8290.6|8287.6|8292.4|8289.4|8286.9|8283.9|27
1732506600000|2024-11-25 03:50:00|8291.1|8288.1|8291.6|8288.6|8292.4|8289.4|8291.1|8288.1|10
1732506900000|2024-11-25 03:55:00|8290.9|8287.9|8291.4|8288.4|8291.4|8288.4|8290.9|8287.9|1
1732507200000|2024-11-25 04:00:00|8291.9|8288.9|8291.9|8288.9|8293.1|8290.1|8291.9|8288.9|8
1732507500000|2024-11-25 04:05:00|8292.1|8289.1|8290.9|8287.9|8292.1|8289.1|8290.9|8287.9|0
1732507800000|2024-11-25 04:10:00|8290.4|8287.4|8288.9|8285.9|8290.4|8287.4|8288.4|8285.4|14
1732508100000|2024-11-25 04:15:00|8288.4|8285.4|8288.9|8285.9|8288.9|8285.9|8288.1|8285.1|2
1732508400000|2024-11-25 04:20:00|8289.1|8286.1|8291.1|8288.1|8291.1|8288.1|8289.1|8286.1|0
1732508700000|2024-11-25 04:25:00|8291.9|8288.9|8291.4|8288.4|8291.9|8288.9|8290.4|8287.4|14
1732509000000|2024-11-25 04:30:00|8291.6|8288.6|8291.4|8288.4|8291.6|8288.6|8290.6|8287.6|1
1732509300000|2024-11-25 04:35:00|8291.6|8288.6|8291.6|8288.6|8291.6|8288.6|8290.6|8287.6|0
1732509600000|2024-11-25 04:40:00|8291.9|8288.9|8293.9|8290.9|8294.1|8291.1|8290.9|8287.9|58
1732509900000|2024-11-25 04:45:00|8293.6|8290.6|8292.9|8289.9|8293.9|8290.9|8292.4|8289.4|47
1732510200000|2024-11-25 04:50:00|8292.6|8289.6|8289.9|8286.9|8292.6|8289.6|8288.1|8285.1|43
1732510500000|2024-11-25 04:55:00|8290.4|8287.4|8290.4|8287.4|8290.6|8287.6|8288.9|8285.9|2
1732510800000|2024-11-25 05:00:00|8290.1|8287.1|8290.1|8287.1|8290.1|8287.1|8288.9|8285.9|8
1732511100000|2024-11-25 05:05:00|8289.9|8286.9|8289.1|8286.1|8290.4|8287.4|8288.9|8285.9|5
1732511400000|2024-11-25 05:10:00|8288.9|8285.9|8287.1|8284.1|8288.9|8285.9|8286.4|8283.4|13
1732511700000|2024-11-25 05:15:00|8286.9|8283.9|8284.9|8281.9|8287.6|8284.6|8284.9|8281.9|7
1732512000000|2024-11-25 05:20:00|8284.6|8281.6|8284.6|8281.6|8284.6|8281.6|8283.9|8280.9|2
1732512300000|2024-11-25 05:25:00|8284.9|8281.9|8286.1|8283.1|8286.1|8283.1|8284.1|8281.1|16
1732512600000|2024-11-25 05:30:00|8285.9|8282.9|8287.9|8284.9|8287.9|8284.9|8284.9|8281.9|35
1732512900000|2024-11-25 05:35:00|8288.4|8285.4|8289.1|8286.1|8290.4|8287.4|8288.1|8285.1|35
1732513200000|2024-11-25 05:40:00|8288.9|8285.9|8289.1|8286.1|8289.9|8286.9|8288.9|8285.9|11
1732513500000|2024-11-25 05:45:00|8288.9|8285.9|8289.6|8286.6|8289.6|8286.6|8288.1|8285.1|12
1732513800000|2024-11-25 05:50:00|8289.9|8286.9|8289.6|8286.6|8289.9|8286.9|8289.1|8286.1|14
1732514100000|2024-11-25 05:55:00|8289.4|8286.4|8291.1|8288.1|8291.4|8288.4|8288.9|8285.9|9
1732514400000|2024-11-25 06:00:00|8290.9|8287.9|8283.4|8280.4|8290.9|8287.9|8283.1|8280.1|57
1732514700000|2024-11-25 06:05:00|8283.1|8280.1|8283.1|8280.1|8283.9|8280.9|8281.6|8278.6|33
1732515000000|2024-11-25 06:10:00|8282.9|8279.9|8282.4|8279.4|8283.4|8280.4|8281.6|8278.6|8
1732515300000|2024-11-25 06:15:00|8282.1|8279.1|8281.9|8278.9|8282.6|8279.6|8280.9|8277.9|14
1732515600000|2024-11-25 06:20:00|8281.1|8278.1|8281.4|8278.4|8282.4|8279.4|8280.9|8277.9|28
1732515900000|2024-11-25 06:25:00|8281.9|8278.9|8280.9|8277.9|8283.9|8280.9|8280.9|8277.9|38
1732516200000|2024-11-25 06:30:00|8280.6|8277.6|8277.9|8274.9|8281.9|8278.9|8277.6|8274.6|14
1732516500000|2024-11-25 06:35:00|8277.6|8274.6|8279.1|8276.1|8279.1|8276.1|8276.6|8273.6|8
1732516800000|2024-11-25 06:40:00|8279.6|8276.6|8278.9|8275.9|8280.4|8277.4|8277.9|8274.9|26
1732517100000|2024-11-25 06:45:00|8279.6|8276.6|8278.4|8275.4|8279.9|8276.9|8276.6|8273.6|14
1732517400000|2024-11-25 06:50:00|8278.6|8275.6|8280.4|8277.4|8280.4|8277.4|8278.4|8275.4|8
1732517700000|2024-11-25 06:55:00|8281.1|8278.1|8281.1|8278.1|8285.1|8282.1|8281.1|8278.1|152
1732518000000|2024-11-25 07:00:00|8280.6|8278.6|8276.1|8274.1|8283.6|8281.6|8274.1|8272.1|318
1732518300000|2024-11-25 07:05:00|8275.4|8273.4|8279.6|8277.6|8283.1|8281.1|8274.9|8272.9|148
1732518600000|2024-11-25 07:10:00|8280.6|8278.6|8278.1|8276.1|8283.4|8281.4|8276.1|8274.1|180
1732518900000|2024-11-25 07:15:00|8277.9|8275.9|8280.1|8278.1|8283.4|8281.4|8276.1|8274.1|195
1732519200000|2024-11-25 07:20:00|8280.4|8278.4|8276.4|8274.4|8282.1|8280.1|8276.4|8274.4|63
1732519500000|2024-11-25 07:25:00|8276.6|8274.6|8274.4|8272.4|8277.1|8275.1|8274.1|8272.1|96
1732519800000|2024-11-25 07:30:00|8274.6|8272.6|8280.1|8278.1|8281.6|8279.6|8274.4|8272.4|99
1732520100000|2024-11-25 07:35:00|8280.4|8278.4|8280.1|8278.1|8280.6|8278.6|8276.1|8274.1|112
1732520400000|2024-11-25 07:40:00|8279.9|8277.9|8282.1|8280.1|8282.1|8280.1|8279.4|8277.4|125
1732520700000|2024-11-25 07:45:00|8282.4|8280.4|8284.1|8282.1|8286.1|8284.1|8281.6|8279.6|154
1732521000000|2024-11-25 07:50:00|8284.6|8282.6|8286.6|8284.6|8286.6|8284.6|8283.6|8281.6|259
1732521300000|2024-11-25 07:55:00|8286.4|8284.4|8286.1|8284.1|8290.1|8288.1|8281.6|8279.6|692
1732521600000|2024-11-25 08:00:00|8285.6|8284.6|8295.6|8294.6|8304.4|8303.4|8285.6|8284.6|3018
1732521900000|2024-11-25 08:05:00|8295.9|8294.9|8292.6|8291.6|8298.4|8297.4|8291.9|8290.9|1063
1732522200000|2024-11-25 08:10:00|8292.9|8291.9|8297.9|8296.9|8298.9|8297.9|8290.9|8289.9|777
1732522500000|2024-11-25 08:15:00|8297.4|8296.4|8294.4|8293.4|8297.4|8296.4|8290.6|8289.6|748
1732522800000|2024-11-25 08:20:00|8294.9|8293.9|8290.1|8289.1|8295.9|8294.9|8287.9|8286.9|496
1732523100000|2024-11-25 08:25:00|8289.9|8288.9|8291.1|8290.1|8292.4|8291.4|8284.9|8283.9|287
1732523400000|2024-11-25 08:30:00|8290.6|8289.6|8294.1|8293.1|8297.9|8296.9|8287.9|8286.9|672
1732523700000|2024-11-25 08:35:00|8294.4|8293.4|8296.9|8295.9|8299.1|8298.1|8292.4|8291.4|541
1732524000000|2024-11-25 08:40:00|8296.7|8295.7|8298.7|8297.7|8299.9|8298.9|8293.7|8292.7|481
1732524300000|2024-11-25 08:45:00|8298.2|8297.2|8291.2|8290.2|8298.4|8297.4|8290.2|8289.2|602
1732524600000|2024-11-25 08:50:00|8290.9|8289.9|8282.7|8281.7|8290.9|8289.9|8280.7|8279.7|501
1732524900000|2024-11-25 08:55:00|8282.9|8281.9|8283.9|8282.9|8286.7|8285.7|8282.2|8281.2|300
1732525200000|2024-11-25 09:00:00|8284.7|8283.7|8288.2|8287.2|8290.4|8289.4|8283.7|8282.7|604
1732525500000|2024-11-25 09:05:00|8288.4|8287.4|8290.9|8289.9|8296.4|8295.4|8285.2|8284.2|368
1732525800000|2024-11-25 09:10:00|8291.2|8290.2|8297.7|8296.7|8298.7|8297.7|8290.9|8289.9|507
1732526100000|2024-11-25 09:15:00|8297.9|8296.9|8297.2|8296.2|8300.2|8299.2|8295.2|8294.2|499
1732526400000|2024-11-25 09:20:00|8296.7|8295.7|8295.2|8294.2|8296.7|8295.7|8292.7|8291.7|317
1732526700000|2024-11-25 09:25:00|8294.9|8293.9|8295.4|8294.4|8296.9|8295.9|8291.4|8290.4|233
1732527000000|2024-11-25 09:30:00|8295.2|8294.2|8294.7|8293.7|8297.7|8296.7|8292.7|8291.7|320
1732527300000|2024-11-25 09:35:00|8294.4|8293.4|8294.4|8293.4|8297.2|8296.2|8293.7|8292.7|218
1732527600000|2024-11-25 09:40:00|8294.7|8293.7|8298.2|8297.2|8300.7|8299.7|8293.7|8292.7|270
1732527900000|2024-11-25 09:45:00|8298.4|8297.4|8297.9|8296.9|8299.2|8298.2|8295.2|8294.2|211
1732528200000|2024-11-25 09:50:00|8298.2|8297.2|8293.4|8292.4|8298.2|8297.2|8292.7|8291.7|420
1732528500000|2024-11-25 09:55:00|8293.7|8292.7|8286.2|8285.2|8294.2|8293.2|8285.7|8284.7|328
1732528800000|2024-11-25 10:00:00|8285.7|8284.7|8286.7|8285.7|8287.2|8286.2|8282.9|8281.9|317
1732529100000|2024-11-25 10:05:00|8286.9|8285.9|8292.2|8291.2|8293.9|8292.9|8286.9|8285.9|249
1732529400000|2024-11-25 10:10:00|8291.7|8290.7|8286.2|8285.2|8291.7|8290.7|8285.7|8284.7|304
1732529700000|2024-11-25 10:15:00|8285.9|8284.9|8286.7|8285.7|8289.9|8288.9|8285.2|8284.2|291
1732530000000|2024-11-25 10:20:00|8286.4|8285.4|8286.9|8285.9|8289.4|8288.4|8285.4|8284.4|200
1732530300000|2024-11-25 10:25:00|8286.7|8285.7|8281.2|8280.2|8287.4|8286.4|8281.2|8280.2|229
1732530600000|2024-11-25 10:30:00|8281.4|8280.4|8282.7|8281.7|8285.2|8284.2|8281.4|8280.4|245
1732530900000|2024-11-25 10:35:00|8282.9|8281.9|8277.4|8276.4|8283.9|8282.9|8277.2|8276.2|362
1732531200000|2024-11-25 10:40:00|8277.2|8276.2|8276.4|8275.4|8278.2|8277.2|8274.7|8273.7|257
1732531500000|2024-11-25 10:45:00|8276.2|8275.2|8274.9|8273.9|8276.2|8275.2|8273.2|8272.2|375
1732531800000|2024-11-25 10:50:00|8274.7|8273.7|8274.2|8273.2|8277.2|8276.2|8274.2|8273.2|271
1732532100000|2024-11-25 10:55:00|8274.4|8273.4|8272.7|8271.7|8276.4|8275.4|8272.7|8271.7|275
1732532400000|2024-11-25 11:00:00|8272.4|8271.4|8270.2|8269.2|8273.2|8272.2|8269.7|8268.7|194
1732532700000|2024-11-25 11:05:00|8270.9|8269.9|8269.7|8268.7|8274.4|8273.4|8269.2|8268.2|177
1732533000000|2024-11-25 11:10:00|8269.4|8268.4|8267.7|8266.7|8269.7|8268.7|8267.2|8266.2|270
1732533300000|2024-11-25 11:15:00|8267.9|8266.9|8269.7|8268.7|8272.2|8271.2|8267.2|8266.2|277
1732533600000|2024-11-25 11:20:00|8269.9|8268.9|8274.4|8273.4|8274.7|8273.7|8268.4|8267.4|182
1732533900000|2024-11-25 11:25:00|8274.2|8273.2|8275.7|8274.7|8275.7|8274.7|8273.2|8272.2|222
1732534200000|2024-11-25 11:30:00|8275.4|8274.4|8276.2|8275.2|8278.4|8277.4|8275.4|8274.4|228
1732534500000|2024-11-25 11:35:00|8275.7|8274.7|8276.9|8275.9|8279.2|8278.2|8275.4|8274.4|199
1732534800000|2024-11-25 11:40:00|8276.7|8275.7|8278.9|8277.9|8278.9|8277.9|8276.2|8275.2|198
1732535100000|2024-11-25 11:45:00|8278.4|8277.4|8279.7|8278.7|8282.2|8281.2|8278.2|8277.2|210
1732535400000|2024-11-25 11:50:00|8279.2|8278.2|8279.2|8278.2|8280.2|8279.2|8276.7|8275.7|316
1732535700000|2024-11-25 11:55:00|8278.7|8277.7|8274.7|8273.7|8278.9|8277.9|8273.7|8272.7|381
1732536000000|2024-11-25 12:00:00|8276.2|8275.2|8273.4|8272.4|8278.4|8277.4|8272.7|8271.7|465
1732536300000|2024-11-25 12:05:00|8273.7|8272.7|8269.4|8268.4|8274.7|8273.7|8269.2|8268.2|310
1732536600000|2024-11-25 12:10:00|8269.2|8268.2|8269.4|8268.4|8271.7|8270.7|8268.7|8267.7|195
1732536900000|2024-11-25 12:15:00|8269.2|8268.2|8274.2|8273.2|8274.4|8273.4|8269.2|8268.2|405
1732537200000|2024-11-25 12:20:00|8274.4|8273.4|8273.9|8272.9|8274.9|8273.9|8272.7|8271.7|323
1732537500000|2024-11-25 12:25:00|8273.7|8272.7|8277.9|8276.9|8277.9|8276.9|8273.2|8272.2|175
1732537800000|2024-11-25 12:30:00|8277.7|8276.7|8281.9|8280.9|8281.9|8280.9|8277.2|8276.2|176
1732538100000|2024-11-25 12:35:00|8281.7|8280.7|8283.4|8282.4|8284.9|8283.9|8280.4|8279.4|131
1732538400000|2024-11-25 12:40:00|8284.3|8283.3|8287.1|8286.1|8288.1|8287.1|8283.1|8282.1|176
1732538700000|2024-11-25 12:45:00|8286.6|8285.6|8286.8|8285.8|8288.3|8287.3|8286.6|8285.6|212
1732539000000|2024-11-25 12:50:00|8286.6|8285.6|8288.3|8287.3|8290.8|8289.8|8286.6|8285.6|216
1732539300000|2024-11-25 12:55:00|8288.6|8287.6|8291.3|8290.3|8291.8|8290.8|8287.6|8286.6|136
1732539600000|2024-11-25 13:00:00|8291.8|8290.8|8295.1|8294.1|8297.3|8296.3|8290.3|8289.3|309
1732539900000|2024-11-25 13:05:00|8294.8|8293.8|8297.6|8296.6|8299.1|8298.1|8293.8|8292.8|337
1732540200000|2024-11-25 13:10:00|8297.8|8296.8|8292.1|8291.1|8297.8|8296.8|8292.1|8291.1|338
1732540500000|2024-11-25 13:15:00|8291.8|8290.8|8292.1|8291.1|8295.3|8294.3|8291.1|8290.1|209
1732540800000|2024-11-25 13:20:00|8292.3|8291.3|8290.3|8289.3|8293.3|8292.3|8290.3|8289.3|391
1732541100000|2024-11-25 13:25:00|8290.6|8289.6|8292.1|8291.1|8293.6|8292.6|8290.1|8289.1|244
1732541400000|2024-11-25 13:30:00|8291.8|8290.8|8288.6|8287.6|8293.1|8292.1|8288.6|8287.6|255
1732541700000|2024-11-25 13:35:00|8288.3|8287.3|8290.1|8289.1|8291.1|8290.1|8286.6|8285.6|218
1732542000000|2024-11-25 13:40:00|8289.8|8288.8|8286.3|8285.3|8291.3|8290.3|8286.1|8285.1|459
1732542300000|2024-11-25 13:45:00|8286.1|8285.1|8286.6|8285.6|8287.1|8286.1|8284.1|8283.1|422
1732542600000|2024-11-25 13:50:00|8286.1|8285.1|8289.1|8288.1|8289.6|8288.6|8285.3|8284.3|279
1732542900000|2024-11-25 13:55:00|8288.8|8287.8|8292.8|8291.8|8293.3|8292.3|8288.6|8287.6|642
1732543200000|2024-11-25 14:00:00|8292.6|8291.6|8290.1|8289.1|8294.8|8293.8|8289.6|8288.6|476
1732543500000|2024-11-25 14:05:00|8289.8|8288.8|8286.3|8285.3|8291.1|8290.1|8284.3|8283.3|293
1732543800000|2024-11-25 14:10:00|8286.1|8285.1|8283.3|8282.3|8286.3|8285.3|8280.1|8279.1|365
1732544100000|2024-11-25 14:15:00|8283.1|8282.1|8283.6|8282.6|8285.1|8284.1|8281.6|8280.6|368
1732544400000|2024-11-25 14:20:00|8284.1|8283.1|8284.1|8283.1|8284.3|8283.3|8279.6|8278.6|373
1732544700000|2024-11-25 14:25:00|8283.6|8282.6|8281.1|8280.1|8285.3|8284.3|8279.6|8278.6|626
1732545000000|2024-11-25 14:30:00|8281.3|8280.3|8291.8|8290.8|8292.1|8291.1|8277.6|8276.6|810
1732545300000|2024-11-25 14:35:00|8291.6|8290.6|8291.6|8290.6|8293.1|8292.1|8287.1|8286.1|613
1732545600000|2024-11-25 14:40:00|8292.1|8291.1|8294.1|8293.1|8295.8|8294.8|8290.8|8289.8|669
1732545900000|2024-11-25 14:45:00|8293.8|8292.8|8297.1|8296.1|8298.3|8297.3|8293.1|8292.1|696
1732546200000|2024-11-25 14:50:00|8296.8|8295.8|8299.6|8298.6|8299.8|8298.8|8295.3|8294.3|708
1732546500000|2024-11-25 14:55:00|8299.3|8298.3|8297.6|8296.6|8303.6|8302.6|8296.6|8295.6|902
1732546800000|2024-11-25 15:00:00|8297.3|8296.3|8297.8|8296.8|8300.6|8299.6|8293.3|8292.3|1217
1732547100000|2024-11-25 15:05:00|8297.6|8296.6|8300.1|8299.1|8305.1|8304.1|8297.6|8296.6|853
1732547400000|2024-11-25 15:10:00|8299.8|8298.8|8292.3|8291.3|8300.8|8299.8|8287.1|8286.1|1072
1732547700000|2024-11-25 15:15:00|8292.1|8291.1|8298.6|8297.6|8299.1|8298.1|8291.8|8290.8|609
1732548000000|2024-11-25 15:20:00|8298.3|8297.3|8300.8|8299.8|8301.3|8300.3|8296.1|8295.1|528
1732548300000|2024-11-25 15:25:00|8300.6|8299.6|8304.1|8303.1|8304.3|8303.3|8300.1|8299.1|731
1732548600000|2024-11-25 15:30:00|8303.6|8302.6|8302.6|8301.6|8303.8|8302.8|8300.1|8299.1|734
1732548900000|2024-11-25 15:35:00|8302.3|8301.3|8301.3|8300.3|8306.8|8305.8|8300.6|8299.6|833
1732549200000|2024-11-25 15:40:00|8301.1|8300.1|8303.6|8302.6|8303.8|8302.8|8299.6|8298.6|665
1732549500000|2024-11-25 15:45:00|8303.8|8302.8|8304.6|8303.6|8304.6|8303.6|8300.1|8299.1|746
1732549800000|2024-11-25 15:50:00|8304.1|8303.1|8308.1|8307.1|8309.1|8308.1|8303.1|8302.1|725
1732550100000|2024-11-25 15:55:00|8308.6|8307.6|8306.1|8305.1|8310.1|8309.1|8305.6|8304.6|633
1732550400000|2024-11-25 16:00:00|8305.6|8304.6|8307.1|8306.1|8308.6|8307.6|8303.6|8302.6|718
1732550700000|2024-11-25 16:05:00|8306.8|8305.8|8305.1|8304.1|8308.6|8307.6|8304.1|8303.1|775
1732551000000|2024-11-25 16:10:00|8305.6|8304.6|8304.1|8303.1|8308.1|8307.1|8303.8|8302.8|779
1732551300000|2024-11-25 16:15:00|8304.6|8303.6|8300.6|8299.6|8306.3|8305.3|8300.6|8299.6|1070
1732551600000|2024-11-25 16:20:00|8300.3|8299.3|8297.6|8296.6|8300.6|8299.6|8296.6|8295.6|1555
1732551900000|2024-11-25 16:25:00|8297.3|8296.3|8295.3|8293.3|8298.1|8297.1|8292.3|8291.3|4908
1732552200000|2024-11-25 16:30:00|8294.3|8292.3|8289.3|8287.3|8295.1|8293.1|8288.3|8286.3|9489
1732552500000|2024-11-25 16:35:00|8289.1|8287.1|8286.1|8284.1|8292.3|8290.3|8284.6|8282.6|2724
1732552800000|2024-11-25 16:40:00|8285.8|8283.8|8289.6|8287.6|8290.1|8288.1|8285.1|8283.1|803
1732553100000|2024-11-25 16:45:00|8289.1|8287.1|8285.1|8283.1|8290.6|8288.6|8283.6|8281.6|799
1732553400000|2024-11-25 16:50:00|8285.3|8283.3|8287.6|8285.6|8288.1|8286.1|8284.1|8282.1|576
1732553700000|2024-11-25 16:55:00|8287.1|8285.1|8286.6|8284.6|8289.6|8287.6|8286.1|8284.1|628
1732554000000|2024-11-25 17:00:00|8286.3|8284.3|8289.6|8287.6|8289.8|8287.8|8286.1|8284.1|464
1732554300000|2024-11-25 17:05:00|8289.3|8287.3|8287.1|8285.1|8290.1|8288.1|8287.1|8285.1|224
1732554600000|2024-11-25 17:10:00|8287.6|8285.6|8289.1|8287.1|8290.3|8288.3|8285.6|8283.6|466
1732554900000|2024-11-25 17:15:00|8288.8|8286.8|8288.1|8286.1|8289.1|8287.1|8287.1|8285.1|221
1732555200000|2024-11-25 17:20:00|8287.8|8285.8|8282.6|8280.6|8288.1|8286.1|8280.3|8278.3|251
1732555500000|2024-11-25 17:25:00|8282.8|8280.8|8283.8|8281.8|8287.6|8285.6|8282.8|8280.8|226
1732555800000|2024-11-25 17:30:00|8283.6|8281.6|8283.6|8281.6|8284.3|8282.3|8282.8|8280.8|350
1732556100000|2024-11-25 17:35:00|8284.1|8282.1|8281.3|8279.3|8284.6|8282.6|8280.1|8278.1|208
1732556400000|2024-11-25 17:40:00|8281.1|8279.1|8276.6|8274.6|8282.1|8280.1|8275.1|8273.1|340
1732556700000|2024-11-25 17:45:00|8276.8|8274.8|8279.6|8277.6|8280.1|8278.1|8273.8|8271.8|129
1732557000000|2024-11-25 17:50:00|8279.8|8277.8|8283.6|8281.6|8284.1|8282.1|8279.8|8277.8|153
1732557300000|2024-11-25 17:55:00|8283.1|8281.1|8282.1|8280.1|8284.8|8282.8|8282.1|8280.1|337
1732557600000|2024-11-25 18:00:00|8282.3|8280.3|8289.1|8287.1|8289.3|8287.3|8282.1|8280.1|197
1732557900000|2024-11-25 18:05:00|8288.6|8286.6|8288.6|8286.6|8291.1|8289.1|8288.1|8286.1|212
1732558200000|2024-11-25 18:10:00|8288.8|8286.8|8290.1|8288.1|8290.6|8288.6|8288.6|8286.6|181
1732558500000|2024-11-25 18:15:00|8289.8|8287.8|8289.6|8287.6|8290.1|8288.1|8286.6|8284.6|417
1732558800000|2024-11-25 18:20:00|8289.3|8287.3|8293.8|8291.8|8293.8|8291.8|8289.1|8287.1|191
1732559100000|2024-11-25 18:25:00|8293.6|8291.6|8294.1|8292.1|8296.3|8294.3|8293.6|8291.6|123
1732559400000|2024-11-25 18:30:00|8293.8|8291.8|8294.3|8292.3|8295.1|8293.1|8291.6|8289.6|209
1732559700000|2024-11-25 18:35:00|8294.1|8292.1|8295.1|8293.1|8295.8|8293.8|8292.6|8290.6|148
1732560000000|2024-11-25 18:40:00|8295.3|8293.3|8296.6|8294.6|8297.1|8295.1|8294.6|8292.6|131
1732560300000|2024-11-25 18:45:00|8297.1|8295.1|8297.6|8295.6|8298.8|8296.8|8297.1|8295.1|150
1732560600000|2024-11-25 18:50:00|8298.1|8296.1|8298.1|8296.1|8299.6|8297.6|8297.6|8295.6|147
1732560900000|2024-11-25 18:55:00|8298.6|8296.6|8300.6|8298.6|8300.6|8298.6|8298.3|8296.3|137
1732561200000|2024-11-25 19:00:00|8300.3|8298.3|8300.6|8298.6|8301.1|8299.1|8300.1|8298.1|157
1732561500000|2024-11-25 19:05:00|8300.1|8298.1|8301.3|8299.3|8301.3|8299.3|8298.1|8296.1|133
1732561800000|2024-11-25 19:10:00|8301.1|8299.1|8301.6|8299.6|8301.8|8299.8|8300.1|8298.1|111
1732562100000|2024-11-25 19:15:00|8301.3|8299.3|8303.6|8301.6|8303.6|8301.6|8301.1|8299.1|75
1732562400000|2024-11-25 19:20:00|8303.8|8301.8|8299.6|8297.6|8304.1|8302.1|8297.6|8295.6|285
1732562700000|2024-11-25 19:25:00|8299.3|8297.3|8299.6|8297.6|8300.6|8298.6|8298.8|8296.8|100
1732563000000|2024-11-25 19:30:00|8299.3|8297.3|8298.1|8296.1|8299.6|8297.6|8297.6|8295.6|143
1732563300000|2024-11-25 19:35:00|8298.6|8296.6|8299.6|8297.6|8300.6|8298.6|8298.6|8296.6|104
1732563600000|2024-11-25 19:40:00|8299.8|8297.8|8301.3|8299.3|8301.6|8299.6|8299.6|8297.6|93
1732563900000|2024-11-25 19:45:00|8301.1|8299.1|8301.6|8299.6|8303.1|8301.1|8300.6|8298.6|170
1732564200000|2024-11-25 19:50:00|8301.8|8299.8|8302.1|8300.1|8303.6|8301.6|8301.6|8299.6|134
1732564500000|2024-11-25 19:55:00|8301.6|8299.6|8301.1|8299.1|8303.1|8301.1|8301.1|8299.1|159
1732564800000|2024-11-25 20:00:00|8300.6|8298.6|8299.1|8297.1|8300.6|8298.6|8297.6|8295.6|146
1732565100000|2024-11-25 20:05:00|8299.3|8297.3|8302.6|8300.6|8302.6|8300.6|8298.8|8296.8|129
1732565400000|2024-11-25 20:10:00|8302.3|8300.3|8301.1|8299.1|8302.6|8300.6|8301.1|8299.1|111
1732565700000|2024-11-25 20:15:00|8300.8|8298.8|8304.1|8302.1|8304.1|8302.1|8300.8|8298.8|138
1732566000000|2024-11-25 20:20:00|8303.6|8301.6|8304.1|8302.1|8304.1|8302.1|8303.1|8301.1|157
1732566300000|2024-11-25 20:25:00|8303.6|8301.6|8305.6|8303.6|8305.6|8303.6|8303.6|8301.6|228
1732566600000|2024-11-25 20:30:00|8305.1|8303.1|8305.1|8303.1|8306.8|8304.8|8304.6|8302.6|448
1732566900000|2024-11-25 20:35:00|8304.6|8302.6|8303.1|8301.1|8304.6|8302.6|8303.1|8301.1|316
1732567200000|2024-11-25 20:40:00|8303.3|8301.3|8299.6|8297.6|8303.6|8301.6|8299.6|8297.6|257
1732567500000|2024-11-25 20:45:00|8299.1|8297.1|8295.6|8293.6|8301.6|8299.6|8295.6|8293.6|250
1732567800000|2024-11-25 20:50:00|8296.1|8294.1|8294.8|8292.8|8296.6|8294.6|8291.1|8289.1|354
1732568100000|2024-11-25 20:55:00|8294.6|8292.6|8289|8285|8294.6|8292.6|8288.1|8285|450
1732568400000|2024-11-25 21:00:00|8288.4|8284.4|8291.2|8287.2|8294.5|8290.5|8285.9|8281.9|0
1732568700000|2024-11-25 21:05:00|8291.3|8287.3|8295.3|8291.3|8296.9|8292.9|8290.4|8286.4|0
1732569000000|2024-11-25 21:10:00|8295.2|8291.2|8296.4|8292.4|8298.7|8294.7|8294.7|8290.7|0
1732569300000|2024-11-25 21:15:00|8296.5|8292.5|8298.9|8294.9|8299.2|8295.2|8295.8|8291.8|0
1732569600000|2024-11-25 21:20:00|8298.8|8294.8|8298.9|8294.9|8299.2|8295.2|8298.1|8294.1|0
1732569900000|2024-11-25 21:25:00|8299|8295|8300.2|8296.2|8301.6|8297.6|8298.3|8294.3|0
1732570200000|2024-11-25 21:30:00|8300.3|8296.3|8300.1|8296.1|8300.8|8296.8|8299.8|8295.8|0
1732570500000|2024-11-25 21:35:00|8300|8296|8298.8|8294.8|8300|8296|8298.4|8294.4|0
1732570800000|2024-11-25 21:40:00|8298.7|8294.7|8297.5|8293.5|8298.7|8294.7|8296.8|8292.8|0
1732571100000|2024-11-25 21:45:00|8297.6|8293.6|8297.5|8293.5|8298.1|8294.1|8296.6|8292.6|0
1732571400000|2024-11-25 21:50:00|8297.4|8293.4|8298.4|8294.4|8298.6|8294.6|8296.7|8292.7|0
1732571700000|2024-11-25 21:55:00|8298.6|8294.6|8297.4|8293.4|8298.6|8294.6|8297.4|8293.4|0
1732572000000|2024-11-25 22:00:00|8297.5|8293.5|8297.2|8293.2|8297.8|8293.8|8297.1|8293.1|0
1732572300000|2024-11-25 22:05:00|8297.1|8293.1|8297.1|8293.1|8297.1|8293.1|8296.7|8292.7|0
1732572600000|2024-11-25 22:10:00|8297.3|8293.3|8297.2|8293.2|8297.7|8293.7|8297.2|8293.2|0
1732572900000|2024-11-25 22:15:00|8297.1|8293.1|8296.6|8292.6|8297.1|8293.1|8296.6|8292.6|0
1732573200000|2024-11-25 22:20:00|8296.7|8292.7|8297|8293|8297|8293|8296.3|8292.3|0
1732573500000|2024-11-25 22:25:00|8296.9|8292.9|8297.2|8293.2|8297.2|8293.2|8296.9|8292.9|0
1732573800000|2024-11-25 22:30:00|8297.3|8293.3|8297.1|8293.1|8297.3|8293.3|8297.1|8293.1|0
1732574100000|2024-11-25 22:35:00|8297|8293|8298.3|8294.3|8298.3|8294.3|8296.9|8292.9|0
1732574400000|2024-11-25 22:40:00|8298.4|8294.4|8298.1|8294.1|8298.7|8294.7|8298.1|8294.1|0
1732574700000|2024-11-25 22:45:00|8298.2|8294.2|8298.5|8294.5|8298.6|8294.6|8298.1|8294.1|0
1732575000000|2024-11-25 22:50:00|8298.4|8294.4|8298.4|8294.4|8298.4|8294.4|8298.4|8294.4|0
1732575300000|2024-11-25 22:55:00|8298.5|8294.5|8298.3|8294.3|8298.5|8294.5|8298.2|8294.2|0
1732575600000|2024-11-25 23:00:00|8298.7|8294.7|8303.4|8299.4|8303.5|8299.5|8297.4|8293.4|0
1732575900000|2024-11-25 23:05:00|8303.5|8299.5|8301.5|8297.5|8303.6|8299.6|8300.4|8296.4|0
1732576200000|2024-11-25 23:10:00|8301.6|8297.6|8301.7|8297.7|8302.3|8298.3|8300.6|8296.6|0
1732576500000|2024-11-25 23:15:00|8301.6|8297.6|8301.7|8297.7|8301.9|8297.9|8301.1|8297.1|0
1732576800000|2024-11-25 23:20:00|8301.8|8297.8|8300.9|8296.9|8302|8298|8300.3|8296.3|0
1732577100000|2024-11-25 23:25:00|8301|8297|8301.7|8297.7|8302|8298|8301|8297|0
1732577400000|2024-11-25 23:30:00|8301.8|8297.8|8300.9|8296.9|8301.8|8297.8|8300.9|8296.9|0
1732577700000|2024-11-25 23:35:00|8300.8|8296.8|8296.9|8292.9|8300.9|8296.9|8294.1|8290.1|0
1732578000000|2024-11-25 23:40:00|8296.8|8292.8|8288|8284|8297.8|8293.8|8283.9|8279.9|0
1732578300000|2024-11-25 23:45:00|8288.1|8284.1|8283.5|8279.5|8289.1|8285.1|8277.6|8273.6|0
1732578600000|2024-11-25 23:50:00|8283.6|8279.6|8274|8270|8283.7|8279.7|8271.6|8267.6|0
1732578900000|2024-11-25 23:55:00|8273.9|8269.9|8279.7|8275.7|8281.7|8277.7|8273.5|8269.5|0
1732492800000|2024-11-25 00:00:00|8307|8303|8308.8|8304.8|8308.8|8304.8|8307|8303|0
1732493100000|2024-11-25 00:05:00|8308.9|8304.9|8309.9|8305.9|8310.7|8306.7|8308.5|8304.5|0
1732493400000|2024-11-25 00:10:00|8310|8306|8307.5|8303.5|8310.8|8306.8|8306.6|8302.6|0
1732493700000|2024-11-25 00:15:00|8307.6|8303.6|8305.2|8301.2|8320.8|8316.8|8304.2|8300.2|0
1732494000000|2024-11-25 00:20:00|8306.1|8302.1|8305|8301|8306.1|8302.1|8301.6|8297.6|0
1732494300000|2024-11-25 00:25:00|8305.1|8301.1|8303.9|8299.9|8306|8302|8303.9|8299.9|0
1732494600000|2024-11-25 00:30:00|8304|8300|8305.4|8301.4|8306.1|8302.1|8303.6|8299.6|0
1732494900000|2024-11-25 00:35:00|8305.5|8301.5|8308.4|8304.4|8308.5|8304.5|8305.5|8301.5|0
1732495200000|2024-11-25 00:40:00|8308.5|8304.5|8310.8|8306.8|8311.1|8307.1|8308|8304|0
1732495500000|2024-11-25 00:45:00|8310.9|8306.9|8311.7|8307.7|8311.8|8307.8|8310.8|8306.8|0
1732495800000|2024-11-25 00:50:00|8312.6|8308.6|8313.8|8309.8|8313.9|8309.9|8311.8|8307.8|0
1732496100000|2024-11-25 00:55:00|8313.7|8309.7|8314.8|8310.8|8314.8|8310.8|8308.8|8304.8|0
1732496400000|2024-11-25 01:00:00|8315.7|8311.7|8304.9|8301.9|8320.9|8317.9|8304.4|8301.4|539
1732496700000|2024-11-25 01:05:00|8304.6|8301.6|8302.1|8299.1|8307.4|8304.4|8300.9|8297.9|164
1732497000000|2024-11-25 01:10:00|8301.9|8298.9|8304.6|8301.6|8304.6|8301.6|8300.1|8297.1|77
1732497300000|2024-11-25 01:15:00|8304.4|8301.4|8303.1|8300.1|8305.1|8302.1|8302.1|8299.1|56
1732497600000|2024-11-25 01:20:00|8303.6|8300.6|8301.1|8298.1|8305.6|8302.6|8300.6|8297.6|76
1732497900000|2024-11-25 01:25:00|8301.4|8298.4|8300.9|8297.9|8302.1|8299.1|8298.9|8295.9|76
1732498200000|2024-11-25 01:30:00|8301.4|8298.4|8299.1|8296.1|8301.4|8298.4|8297.1|8294.1|57
1732498500000|2024-11-25 01:35:00|8299.4|8296.4|8301.1|8298.1|8301.9|8298.9|8299.4|8296.4|17
1732498800000|2024-11-25 01:40:00|8301.4|8298.4|8300.6|8297.6|8302.6|8299.6|8300.1|8297.1|46
1732499100000|2024-11-25 01:45:00|8300.9|8297.9|8300.4|8297.4|8301.9|8298.9|8299.4|8296.4|9
1732499400000|2024-11-25 01:50:00|8300.6|8297.6|8297.6|8294.6|8301.1|8298.1|8297.1|8294.1|24
1732499700000|2024-11-25 01:55:00|8297.4|8294.4|8295.6|8292.6|8298.1|8295.1|8292.6|8289.6|41
1732500000000|2024-11-25 02:00:00|8295.9|8292.9|8294.4|8291.4|8297.4|8294.4|8293.6|8290.6|31
1732500300000|2024-11-25 02:05:00|8294.1|8291.1|8295.4|8292.4|8296.9|8293.9|8293.6|8290.6|39
1732500600000|2024-11-25 02:10:00|8295.1|8292.1|8294.6|8291.6|8296.6|8293.6|8292.9|8289.9|34
1732500900000|2024-11-25 02:15:00|8294.9|8291.9|8295.6|8292.6|8298.4|8295.4|8294.9|8291.9|34
1732501200000|2024-11-25 02:20:00|8296.1|8293.1|8295.4|8292.4|8296.1|8293.1|8293.6|8290.6|8
1732501500000|2024-11-25 02:25:00|8295.1|8292.1|8294.1|8291.1|8295.9|8292.9|8294.1|8291.1|10
1732501800000|2024-11-25 02:30:00|8293.1|8290.1|8292.1|8289.1|8293.6|8290.6|8291.4|8288.4|25
1732502100000|2024-11-25 02:35:00|8292.4|8289.4|8291.6|8288.6|8292.4|8289.4|8288.9|8285.9|36
1732502400000|2024-11-25 02:40:00|8292.1|8289.1|8289.9|8286.9|8292.1|8289.1|8289.6|8286.6|14
1732502700000|2024-11-25 02:45:00|8290.1|8287.1|8290.1|8287.1|8291.6|8288.6|8289.9|8286.9|4
1732503000000|2024-11-25 02:50:00|8289.6|8286.6|8290.1|8287.1|8290.4|8287.4|8287.6|8284.6|27
1732503300000|2024-11-25 02:55:00|8288.9|8285.9|8289.4|8286.4|8290.1|8287.1|8288.6|8285.6|24
1732503600000|2024-11-25 03:00:00|8289.1|8286.1|8291.1|8288.1|8291.1|8288.1|8288.6|8285.6|21
1732503900000|2024-11-25 03:05:00|8291.4|8288.4|8290.1|8287.1|8291.4|8288.4|8287.9|8284.9|16
1732504200000|2024-11-25 03:10:00|8289.9|8286.9|8293.9|8290.9|8293.9|8290.9|8289.6|8286.6|6
1732504500000|2024-11-25 03:15:00|8293.4|8290.4|8292.1|8289.1|8293.4|8290.4|8291.4|8288.4|3
1732504800000|2024-11-25 03:20:00|8292.4|8289.4|8291.9|8288.9|8292.4|8289.4|8291.9|8288.9|0
1732505100000|2024-11-25 03:25:00|8291.6|8288.6|8289.6|8286.6|8291.6|8288.6|8288.9|8285.9|7
1732505400000|2024-11-25 03:30:00|8290.4|8287.4|8287.4|8284.4|8290.6|8287.6|8287.4|8284.4|43
1732505700000|2024-11-25 03:35:00|8287.6|8284.6|8290.1|8287.1|8290.9|8287.9|8287.1|8284.1|7
1732506000000|2024-11-25 03:40:00|8290.4|8287.4|8288.4|8285.4|8291.6|8288.6|8288.4|8285.4|1
1732506300000|2024-11-25 03:45:00|8288.1|8285.1|8290.6|8287.6|8292.4|8289.4|8286.9|8283.9|27
1732506600000|2024-11-25 03:50:00|8291.1|8288.1|8291.6|8288.6|8292.4|8289.4|8291.1|8288.1|10
1732506900000|2024-11-25 03:55:00|8290.9|8287.9|8291.4|8288.4|8291.4|8288.4|8290.9|8287.9|1
1732507200000|2024-11-25 04:00:00|8291.9|8288.9|8291.9|8288.9|8293.1|8290.1|8291.9|8288.9|8
1732507500000|2024-11-25 04:05:00|8292.1|8289.1|8290.9|8287.9|8292.1|8289.1|8290.9|8287.9|0
1732507800000|2024-11-25 04:10:00|8290.4|8287.4|8288.9|8285.9|8290.4|8287.4|8288.4|8285.4|14
1732508100000|2024-11-25 04:15:00|8288.4|8285.4|8288.9|8285.9|8288.9|8285.9|8288.1|8285.1|2
1732508400000|2024-11-25 04:20:00|8289.1|8286.1|8291.1|8288.1|8291.1|8288.1|8289.1|8286.1|0
1732508700000|2024-11-25 04:25:00|8291.9|8288.9|8291.4|8288.4|8291.9|8288.9|8290.4|8287.4|14
1732509000000|2024-11-25 04:30:00|8291.6|8288.6|8291.4|8288.4|8291.6|8288.6|8290.6|8287.6|1
1732509300000|2024-11-25 04:35:00|8291.6|8288.6|8291.6|8288.6|8291.6|8288.6|8290.6|8287.6|0
1732509600000|2024-11-25 04:40:00|8291.9|8288.9|8293.9|8290.9|8294.1|8291.1|8290.9|8287.9|58
1732509900000|2024-11-25 04:45:00|8293.6|8290.6|8292.9|8289.9|8293.9|8290.9|8292.4|8289.4|47
1732510200000|2024-11-25 04:50:00|8292.6|8289.6|8289.9|8286.9|8292.6|8289.6|8288.1|8285.1|43
1732510500000|2024-11-25 04:55:00|8290.4|8287.4|8290.4|8287.4|8290.6|8287.6|8288.9|8285.9|2
1732510800000|2024-11-25 05:00:00|8290.1|8287.1|8290.1|8287.1|8290.1|8287.1|8288.9|8285.9|8
1732511100000|2024-11-25 05:05:00|8289.9|8286.9|8289.1|8286.1|8290.4|8287.4|8288.9|8285.9|5
1732511400000|2024-11-25 05:10:00|8288.9|8285.9|8287.1|8284.1|8288.9|8285.9|8286.4|8283.4|13
1732511700000|2024-11-25 05:15:00|8286.9|8283.9|8284.9|8281.9|8287.6|8284.6|8284.9|8281.9|7
1732512000000|2024-11-25 05:20:00|8284.6|8281.6|8284.6|8281.6|8284.6|8281.6|8283.9|8280.9|2
1732512300000|2024-11-25 05:25:00|8284.9|8281.9|8286.1|8283.1|8286.1|8283.1|8284.1|8281.1|16
1732512600000|2024-11-25 05:30:00|8285.9|8282.9|8287.9|8284.9|8287.9|8284.9|8284.9|8281.9|35
1732512900000|2024-11-25 05:35:00|8288.4|8285.4|8289.1|8286.1|8290.4|8287.4|8288.1|8285.1|35
1732513200000|2024-11-25 05:40:00|8288.9|8285.9|8289.1|8286.1|8289.9|8286.9|8288.9|8285.9|11
1732513500000|2024-11-25 05:45:00|8288.9|8285.9|8289.6|8286.6|8289.6|8286.6|8288.1|8285.1|12
1732513800000|2024-11-25 05:50:00|8289.9|8286.9|8289.6|8286.6|8289.9|8286.9|8289.1|8286.1|14
1732514100000|2024-11-25 05:55:00|8289.4|8286.4|8291.1|8288.1|8291.4|8288.4|8288.9|8285.9|9
1732514400000|2024-11-25 06:00:00|8290.9|8287.9|8283.4|8280.4|8290.9|8287.9|8283.1|8280.1|57
1732514700000|2024-11-25 06:05:00|8283.1|8280.1|8283.1|8280.1|8283.9|8280.9|8281.6|8278.6|33
1732515000000|2024-11-25 06:10:00|8282.9|8279.9|8282.4|8279.4|8283.4|8280.4|8281.6|8278.6|8
1732515300000|2024-11-25 06:15:00|8282.1|8279.1|8281.9|8278.9|8282.6|8279.6|8280.9|8277.9|14
1732515600000|2024-11-25 06:20:00|8281.1|8278.1|8281.4|8278.4|8282.4|8279.4|8280.9|8277.9|28
1732515900000|2024-11-25 06:25:00|8281.9|8278.9|8280.9|8277.9|8283.9|8280.9|8280.9|8277.9|38
1732516200000|2024-11-25 06:30:00|8280.6|8277.6|8277.9|8274.9|8281.9|8278.9|8277.6|8274.6|14
1732516500000|2024-11-25 06:35:00|8277.6|8274.6|8279.1|8276.1|8279.1|8276.1|8276.6|8273.6|8
1732516800000|2024-11-25 06:40:00|8279.6|8276.6|8278.9|8275.9|8280.4|8277.4|8277.9|8274.9|26
1732517100000|2024-11-25 06:45:00|8279.6|8276.6|8278.4|8275.4|8279.9|8276.9|8276.6|8273.6|14
1732517400000|2024-11-25 06:50:00|8278.6|8275.6|8280.4|8277.4|8280.4|8277.4|8278.4|8275.4|8
1732517700000|2024-11-25 06:55:00|8281.1|8278.1|8281.1|8278.1|8285.1|8282.1|8281.1|8278.1|152
1732518000000|2024-11-25 07:00:00|8280.6|8278.6|8276.1|8274.1|8283.6|8281.6|8274.1|8272.1|318
1732518300000|2024-11-25 07:05:00|8275.4|8273.4|8279.6|8277.6|8283.1|8281.1|8274.9|8272.9|148
1732518600000|2024-11-25 07:10:00|8280.6|8278.6|8278.1|8276.1|8283.4|8281.4|8276.1|8274.1|180
1732518900000|2024-11-25 07:15:00|8277.9|8275.9|8280.1|8278.1|8283.4|8281.4|8276.1|8274.1|195
1732519200000|2024-11-25 07:20:00|8280.4|8278.4|8276.4|8274.4|8282.1|8280.1|8276.4|8274.4|63
1732519500000|2024-11-25 07:25:00|8276.6|8274.6|8274.4|8272.4|8277.1|8275.1|8274.1|8272.1|96
1732519800000|2024-11-25 07:30:00|8274.6|8272.6|8280.1|8278.1|8281.6|8279.6|8274.4|8272.4|99
1732520100000|2024-11-25 07:35:00|8280.4|8278.4|8280.1|8278.1|8280.6|8278.6|8276.1|8274.1|112
1732520400000|2024-11-25 07:40:00|8279.9|8277.9|8282.1|8280.1|8282.1|8280.1|8279.4|8277.4|125
1732520700000|2024-11-25 07:45:00|8282.4|8280.4|8284.1|8282.1|8286.1|8284.1|8281.6|8279.6|154
1732521000000|2024-11-25 07:50:00|8284.6|8282.6|8286.6|8284.6|8286.6|8284.6|8283.6|8281.6|259
1732521300000|2024-11-25 07:55:00|8286.4|8284.4|8286.1|8284.1|8290.1|8288.1|8281.6|8279.6|692
1732521600000|2024-11-25 08:00:00|8285.6|8284.6|8295.6|8294.6|8304.4|8303.4|8285.6|8284.6|3018
1732521900000|2024-11-25 08:05:00|8295.9|8294.9|8292.6|8291.6|8298.4|8297.4|8291.9|8290.9|1063
1732522200000|2024-11-25 08:10:00|8292.9|8291.9|8297.9|8296.9|8298.9|8297.9|8290.9|8289.9|777
1732522500000|2024-11-25 08:15:00|8297.4|8296.4|8294.4|8293.4|8297.4|8296.4|8290.6|8289.6|748
1732522800000|2024-11-25 08:20:00|8294.9|8293.9|8290.1|8289.1|8295.9|8294.9|8287.9|8286.9|496
1732523100000|2024-11-25 08:25:00|8289.9|8288.9|8291.1|8290.1|8292.4|8291.4|8284.9|8283.9|287
1732523400000|2024-11-25 08:30:00|8290.6|8289.6|8294.1|8293.1|8297.9|8296.9|8287.9|8286.9|672
1732523700000|2024-11-25 08:35:00|8294.4|8293.4|8296.9|8295.9|8299.1|8298.1|8292.4|8291.4|541
1732524000000|2024-11-25 08:40:00|8296.7|8295.7|8298.7|8297.7|8299.9|8298.9|8293.7|8292.7|481
1732524300000|2024-11-25 08:45:00|8298.2|8297.2|8291.2|8290.2|8298.4|8297.4|8290.2|8289.2|602
1732524600000|2024-11-25 08:50:00|8290.9|8289.9|8282.7|8281.7|8290.9|8289.9|8280.7|8279.7|501
1732524900000|2024-11-25 08:55:00|8282.9|8281.9|8283.9|8282.9|8286.7|8285.7|8282.2|8281.2|300
1732525200000|2024-11-25 09:00:00|8284.7|8283.7|8288.2|8287.2|8290.4|8289.4|8283.7|8282.7|604
1732525500000|2024-11-25 09:05:00|8288.4|8287.4|8290.9|8289.9|8296.4|8295.4|8285.2|8284.2|368
1732525800000|2024-11-25 09:10:00|8291.2|8290.2|8297.7|8296.7|8298.7|8297.7|8290.9|8289.9|507
1732526100000|2024-11-25 09:15:00|8297.9|8296.9|8297.2|8296.2|8300.2|8299.2|8295.2|8294.2|499
1732526400000|2024-11-25 09:20:00|8296.7|8295.7|8295.2|8294.2|8296.7|8295.7|8292.7|8291.7|317
1732526700000|2024-11-25 09:25:00|8294.9|8293.9|8295.4|8294.4|8296.9|8295.9|8291.4|8290.4|233
1732527000000|2024-11-25 09:30:00|8295.2|8294.2|8294.7|8293.7|8297.7|8296.7|8292.7|8291.7|320
1732527300000|2024-11-25 09:35:00|8294.4|8293.4|8294.4|8293.4|8297.2|8296.2|8293.7|8292.7|218
1732527600000|2024-11-25 09:40:00|8294.7|8293.7|8298.2|8297.2|8300.7|8299.7|8293.7|8292.7|270
1732527900000|2024-11-25 09:45:00|8298.4|8297.4|8297.9|8296.9|8299.2|8298.2|8295.2|8294.2|211
1732528200000|2024-11-25 09:50:00|8298.2|8297.2|8293.4|8292.4|8298.2|8297.2|8292.7|8291.7|420
1732528500000|2024-11-25 09:55:00|8293.7|8292.7|8286.2|8285.2|8294.2|8293.2|8285.7|8284.7|328
1732528800000|2024-11-25 10:00:00|8285.7|8284.7|8286.7|8285.7|8287.2|8286.2|8282.9|8281.9|317
1732529100000|2024-11-25 10:05:00|8286.9|8285.9|8292.2|8291.2|8293.9|8292.9|8286.9|8285.9|249
1732529400000|2024-11-25 10:10:00|8291.7|8290.7|8286.2|8285.2|8291.7|8290.7|8285.7|8284.7|304
1732529700000|2024-11-25 10:15:00|8285.9|8284.9|8286.7|8285.7|8289.9|8288.9|8285.2|8284.2|291
1732530000000|2024-11-25 10:20:00|8286.4|8285.4|8286.9|8285.9|8289.4|8288.4|8285.4|8284.4|200
1732530300000|2024-11-25 10:25:00|8286.7|8285.7|8281.2|8280.2|8287.4|8286.4|8281.2|8280.2|229
1732530600000|2024-11-25 10:30:00|8281.4|8280.4|8282.7|8281.7|8285.2|8284.2|8281.4|8280.4|245
1732530900000|2024-11-25 10:35:00|8282.9|8281.9|8277.4|8276.4|8283.9|8282.9|8277.2|8276.2|362
1732531200000|2024-11-25 10:40:00|8277.2|8276.2|8276.4|8275.4|8278.2|8277.2|8274.7|8273.7|257
1732531500000|2024-11-25 10:45:00|8276.2|8275.2|8274.9|8273.9|8276.2|8275.2|8273.2|8272.2|375
1732531800000|2024-11-25 10:50:00|8274.7|8273.7|8274.2|8273.2|8277.2|8276.2|8274.2|8273.2|271
1732532100000|2024-11-25 10:55:00|8274.4|8273.4|8272.7|8271.7|8276.4|8275.4|8272.7|8271.7|275
1732532400000|2024-11-25 11:00:00|8272.4|8271.4|8270.2|8269.2|8273.2|8272.2|8269.7|8268.7|194
1732532700000|2024-11-25 11:05:00|8270.9|8269.9|8269.7|8268.7|8274.4|8273.4|8269.2|8268.2|177
1732533000000|2024-11-25 11:10:00|8269.4|8268.4|8267.7|8266.7|8269.7|8268.7|8267.2|8266.2|270
1732533300000|2024-11-25 11:15:00|8267.9|8266.9|8269.7|8268.7|8272.2|8271.2|8267.2|8266.2|277
1732533600000|2024-11-25 11:20:00|8269.9|8268.9|8274.4|8273.4|8274.7|8273.7|8268.4|8267.4|182
1732533900000|2024-11-25 11:25:00|8274.2|8273.2|8275.7|8274.7|8275.7|8274.7|8273.2|8272.2|222
1732534200000|2024-11-25 11:30:00|8275.4|8274.4|8276.2|8275.2|8278.4|8277.4|8275.4|8274.4|228
1732534500000|2024-11-25 11:35:00|8275.7|8274.7|8276.9|8275.9|8279.2|8278.2|8275.4|8274.4|199
1732534800000|2024-11-25 11:40:00|8276.7|8275.7|8278.9|8277.9|8278.9|8277.9|8276.2|8275.2|198
1732535100000|2024-11-25 11:45:00|8278.4|8277.4|8279.7|8278.7|8282.2|8281.2|8278.2|8277.2|210
1732535400000|2024-11-25 11:50:00|8279.2|8278.2|8279.2|8278.2|8280.2|8279.2|8276.7|8275.7|316
1732535700000|2024-11-25 11:55:00|8278.7|8277.7|8274.7|8273.7|8278.9|8277.9|8273.7|8272.7|381
1732536000000|2024-11-25 12:00:00|8276.2|8275.2|8273.4|8272.4|8278.4|8277.4|8272.7|8271.7|465
1732536300000|2024-11-25 12:05:00|8273.7|8272.7|8269.4|8268.4|8274.7|8273.7|8269.2|8268.2|310
1732536600000|2024-11-25 12:10:00|8269.2|8268.2|8269.4|8268.4|8271.7|8270.7|8268.7|8267.7|195
1732536900000|2024-11-25 12:15:00|8269.2|8268.2|8274.2|8273.2|8274.4|8273.4|8269.2|8268.2|405
1732537200000|2024-11-25 12:20:00|8274.4|8273.4|8273.9|8272.9|8274.9|8273.9|8272.7|8271.7|323
1732537500000|2024-11-25 12:25:00|8273.7|8272.7|8277.9|8276.9|8277.9|8276.9|8273.2|8272.2|175
1732537800000|2024-11-25 12:30:00|8277.7|8276.7|8281.9|8280.9|8281.9|8280.9|8277.2|8276.2|176
1732538100000|2024-11-25 12:35:00|8281.7|8280.7|8283.4|8282.4|8284.9|8283.9|8280.4|8279.4|131
1732538400000|2024-11-25 12:40:00|8284.3|8283.3|8287.1|8286.1|8288.1|8287.1|8283.1|8282.1|176
1732538700000|2024-11-25 12:45:00|8286.6|8285.6|8286.8|8285.8|8288.3|8287.3|8286.6|8285.6|212
1732539000000|2024-11-25 12:50:00|8286.6|8285.6|8288.3|8287.3|8290.8|8289.8|8286.6|8285.6|216
1732539300000|2024-11-25 12:55:00|8288.6|8287.6|8291.3|8290.3|8291.8|8290.8|8287.6|8286.6|136
1732539600000|2024-11-25 13:00:00|8291.8|8290.8|8295.1|8294.1|8297.3|8296.3|8290.3|8289.3|309
1732539900000|2024-11-25 13:05:00|8294.8|8293.8|8297.6|8296.6|8299.1|8298.1|8293.8|8292.8|337
1732540200000|2024-11-25 13:10:00|8297.8|8296.8|8292.1|8291.1|8297.8|8296.8|8292.1|8291.1|338
1732540500000|2024-11-25 13:15:00|8291.8|8290.8|8292.1|8291.1|8295.3|8294.3|8291.1|8290.1|209
1732540800000|2024-11-25 13:20:00|8292.3|8291.3|8290.3|8289.3|8293.3|8292.3|8290.3|8289.3|391
1732541100000|2024-11-25 13:25:00|8290.6|8289.6|8292.1|8291.1|8293.6|8292.6|8290.1|8289.1|244
1732541400000|2024-11-25 13:30:00|8291.8|8290.8|8288.6|8287.6|8293.1|8292.1|8288.6|8287.6|255
1732541700000|2024-11-25 13:35:00|8288.3|8287.3|8290.1|8289.1|8291.1|8290.1|8286.6|8285.6|218
1732542000000|2024-11-25 13:40:00|8289.8|8288.8|8286.3|8285.3|8291.3|8290.3|8286.1|8285.1|459
1732542300000|2024-11-25 13:45:00|8286.1|8285.1|8286.6|8285.6|8287.1|8286.1|8284.1|8283.1|422
1732542600000|2024-11-25 13:50:00|8286.1|8285.1|8289.1|8288.1|8289.6|8288.6|8285.3|8284.3|279
1732542900000|2024-11-25 13:55:00|8288.8|8287.8|8292.8|8291.8|8293.3|8292.3|8288.6|8287.6|642
1732543200000|2024-11-25 14:00:00|8292.6|8291.6|8290.1|8289.1|8294.8|8293.8|8289.6|8288.6|476
1732543500000|2024-11-25 14:05:00|8289.8|8288.8|8286.3|8285.3|8291.1|8290.1|8284.3|8283.3|293
1732543800000|2024-11-25 14:10:00|8286.1|8285.1|8283.3|8282.3|8286.3|8285.3|8280.1|8279.1|365
1732544100000|2024-11-25 14:15:00|8283.1|8282.1|8283.6|8282.6|8285.1|8284.1|8281.6|8280.6|368
1732544400000|2024-11-25 14:20:00|8284.1|8283.1|8284.1|8283.1|8284.3|8283.3|8279.6|8278.6|373
1732544700000|2024-11-25 14:25:00|8283.6|8282.6|8281.1|8280.1|8285.3|8284.3|8279.6|8278.6|626
1732545000000|2024-11-25 14:30:00|8281.3|8280.3|8291.8|8290.8|8292.1|8291.1|8277.6|8276.6|810
1732545300000|2024-11-25 14:35:00|8291.6|8290.6|8291.6|8290.6|8293.1|8292.1|8287.1|8286.1|613
1732545600000|2024-11-25 14:40:00|8292.1|8291.1|8294.1|8293.1|8295.8|8294.8|8290.8|8289.8|669
1732545900000|2024-11-25 14:45:00|8293.8|8292.8|8297.1|8296.1|8298.3|8297.3|8293.1|8292.1|696
1732546200000|2024-11-25 14:50:00|8296.8|8295.8|8299.6|8298.6|8299.8|8298.8|8295.3|8294.3|708
1732546500000|2024-11-25 14:55:00|8299.3|8298.3|8297.6|8296.6|8303.6|8302.6|8296.6|8295.6|902
1732546800000|2024-11-25 15:00:00|8297.3|8296.3|8297.8|8296.8|8300.6|8299.6|8293.3|8292.3|1217
1732547100000|2024-11-25 15:05:00|8297.6|8296.6|8300.1|8299.1|8305.1|8304.1|8297.6|8296.6|853
1732547400000|2024-11-25 15:10:00|8299.8|8298.8|8292.3|8291.3|8300.8|8299.8|8287.1|8286.1|1072
1732547700000|2024-11-25 15:15:00|8292.1|8291.1|8298.6|8297.6|8299.1|8298.1|8291.8|8290.8|609
1732548000000|2024-11-25 15:20:00|8298.3|8297.3|8300.8|8299.8|8301.3|8300.3|8296.1|8295.1|528
1732548300000|2024-11-25 15:25:00|8300.6|8299.6|8304.1|8303.1|8304.3|8303.3|8300.1|8299.1|731
1732548600000|2024-11-25 15:30:00|8303.6|8302.6|8302.6|8301.6|8303.8|8302.8|8300.1|8299.1|734
1732548900000|2024-11-25 15:35:00|8302.3|8301.3|8301.3|8300.3|8306.8|8305.8|8300.6|8299.6|833
1732549200000|2024-11-25 15:40:00|8301.1|8300.1|8303.6|8302.6|8303.8|8302.8|8299.6|8298.6|665
1732549500000|2024-11-25 15:45:00|8303.8|8302.8|8304.6|8303.6|8304.6|8303.6|8300.1|8299.1|746
1732549800000|2024-11-25 15:50:00|8304.1|8303.1|8308.1|8307.1|8309.1|8308.1|8303.1|8302.1|725
1732550100000|2024-11-25 15:55:00|8308.6|8307.6|8306.1|8305.1|8310.1|8309.1|8305.6|8304.6|633
1732550400000|2024-11-25 16:00:00|8305.6|8304.6|8307.1|8306.1|8308.6|8307.6|8303.6|8302.6|718
1732550700000|2024-11-25 16:05:00|8306.8|8305.8|8305.1|8304.1|8308.6|8307.6|8304.1|8303.1|775
1732551000000|2024-11-25 16:10:00|8305.6|8304.6|8304.1|8303.1|8308.1|8307.1|8303.8|8302.8|779
1732551300000|2024-11-25 16:15:00|8304.6|8303.6|8300.6|8299.6|8306.3|8305.3|8300.6|8299.6|1070
1732551600000|2024-11-25 16:20:00|8300.3|8299.3|8297.6|8296.6|8300.6|8299.6|8296.6|8295.6|1555
1732551900000|2024-11-25 16:25:00|8297.3|8296.3|8295.3|8293.3|8298.1|8297.1|8292.3|8291.3|4908
1732552200000|2024-11-25 16:30:00|8294.3|8292.3|8289.3|8287.3|8295.1|8293.1|8288.3|8286.3|9489
1732552500000|2024-11-25 16:35:00|8289.1|8287.1|8286.1|8284.1|8292.3|8290.3|8284.6|8282.6|2724
1732552800000|2024-11-25 16:40:00|8285.8|8283.8|8289.6|8287.6|8290.1|8288.1|8285.1|8283.1|803
1732553100000|2024-11-25 16:45:00|8289.1|8287.1|8285.1|8283.1|8290.6|8288.6|8283.6|8281.6|799
1732553400000|2024-11-25 16:50:00|8285.3|8283.3|8287.6|8285.6|8288.1|8286.1|8284.1|8282.1|576
1732553700000|2024-11-25 16:55:00|8287.1|8285.1|8286.6|8284.6|8289.6|8287.6|8286.1|8284.1|628
1732554000000|2024-11-25 17:00:00|8286.3|8284.3|8289.6|8287.6|8289.8|8287.8|8286.1|8284.1|464
1732554300000|2024-11-25 17:05:00|8289.3|8287.3|8287.1|8285.1|8290.1|8288.1|8287.1|8285.1|224
1732554600000|2024-11-25 17:10:00|8287.6|8285.6|8289.1|8287.1|8290.3|8288.3|8285.6|8283.6|466
1732554900000|2024-11-25 17:15:00|8288.8|8286.8|8288.1|8286.1|8289.1|8287.1|8287.1|8285.1|221
1732555200000|2024-11-25 17:20:00|8287.8|8285.8|8282.6|8280.6|8288.1|8286.1|8280.3|8278.3|251
1732555500000|2024-11-25 17:25:00|8282.8|8280.8|8283.8|8281.8|8287.6|8285.6|8282.8|8280.8|226
1732555800000|2024-11-25 17:30:00|8283.6|8281.6|8283.6|8281.6|8284.3|8282.3|8282.8|8280.8|350
1732556100000|2024-11-25 17:35:00|8284.1|8282.1|8281.3|8279.3|8284.6|8282.6|8280.1|8278.1|208
1732556400000|2024-11-25 17:40:00|8281.1|8279.1|8276.6|8274.6|8282.1|8280.1|8275.1|8273.1|340
1732556700000|2024-11-25 17:45:00|8276.8|8274.8|8279.6|8277.6|8280.1|8278.1|8273.8|8271.8|129
1732557000000|2024-11-25 17:50:00|8279.8|8277.8|8283.6|8281.6|8284.1|8282.1|8279.8|8277.8|153
1732557300000|2024-11-25 17:55:00|8283.1|8281.1|8282.1|8280.1|8284.8|8282.8|8282.1|8280.1|337
1732557600000|2024-11-25 18:00:00|8282.3|8280.3|8289.1|8287.1|8289.3|8287.3|8282.1|8280.1|197
1732557900000|2024-11-25 18:05:00|8288.6|8286.6|8288.6|8286.6|8291.1|8289.1|8288.1|8286.1|212
1732558200000|2024-11-25 18:10:00|8288.8|8286.8|8290.1|8288.1|8290.6|8288.6|8288.6|8286.6|181
1732558500000|2024-11-25 18:15:00|8289.8|8287.8|8289.6|8287.6|8290.1|8288.1|8286.6|8284.6|417
1732558800000|2024-11-25 18:20:00|8289.3|8287.3|8293.8|8291.8|8293.8|8291.8|8289.1|8287.1|191
1732559100000|2024-11-25 18:25:00|8293.6|8291.6|8294.1|8292.1|8296.3|8294.3|8293.6|8291.6|123
1732559400000|2024-11-25 18:30:00|8293.8|8291.8|8294.3|8292.3|8295.1|8293.1|8291.6|8289.6|209
1732559700000|2024-11-25 18:35:00|8294.1|8292.1|8295.1|8293.1|8295.8|8293.8|8292.6|8290.6|148
1732560000000|2024-11-25 18:40:00|8295.3|8293.3|8296.6|8294.6|8297.1|8295.1|8294.6|8292.6|131
1732560300000|2024-11-25 18:45:00|8297.1|8295.1|8297.6|8295.6|8298.8|8296.8|8297.1|8295.1|150
1732560600000|2024-11-25 18:50:00|8298.1|8296.1|8298.1|8296.1|8299.6|8297.6|8297.6|8295.6|147
1732560900000|2024-11-25 18:55:00|8298.6|8296.6|8300.6|8298.6|8300.6|8298.6|8298.3|8296.3|137
1732561200000|2024-11-25 19:00:00|8300.3|8298.3|8300.6|8298.6|8301.1|8299.1|8300.1|8298.1|157
1732561500000|2024-11-25 19:05:00|8300.1|8298.1|8301.3|8299.3|8301.3|8299.3|8298.1|8296.1|133
1732561800000|2024-11-25 19:10:00|8301.1|8299.1|8301.6|8299.6|8301.8|8299.8|8300.1|8298.1|111
1732562100000|2024-11-25 19:15:00|8301.3|8299.3|8303.6|8301.6|8303.6|8301.6|8301.1|8299.1|75
1732562400000|2024-11-25 19:20:00|8303.8|8301.8|8299.6|8297.6|8304.1|8302.1|8297.6|8295.6|285
1732562700000|2024-11-25 19:25:00|8299.3|8297.3|8299.6|8297.6|8300.6|8298.6|8298.8|8296.8|100
1732563000000|2024-11-25 19:30:00|8299.3|8297.3|8298.1|8296.1|8299.6|8297.6|8297.6|8295.6|143
1732563300000|2024-11-25 19:35:00|8298.6|8296.6|8299.6|8297.6|8300.6|8298.6|8298.6|8296.6|104
1732563600000|2024-11-25 19:40:00|8299.8|8297.8|8301.3|8299.3|8301.6|8299.6|8299.6|8297.6|93
1732563900000|2024-11-25 19:45:00|8301.1|8299.1|8301.6|8299.6|8303.1|8301.1|8300.6|8298.6|170
1732564200000|2024-11-25 19:50:00|8301.8|8299.8|8302.1|8300.1|8303.6|8301.6|8301.6|8299.6|134
1732564500000|2024-11-25 19:55:00|8301.6|8299.6|8301.1|8299.1|8303.1|8301.1|8301.1|8299.1|159
1732564800000|2024-11-25 20:00:00|8300.6|8298.6|8299.1|8297.1|8300.6|8298.6|8297.6|8295.6|146
1732565100000|2024-11-25 20:05:00|8299.3|8297.3|8302.6|8300.6|8302.6|8300.6|8298.8|8296.8|129
1732565400000|2024-11-25 20:10:00|8302.3|8300.3|8301.1|8299.1|8302.6|8300.6|8301.1|8299.1|111
1732565700000|2024-11-25 20:15:00|8300.8|8298.8|8304.1|8302.1|8304.1|8302.1|8300.8|8298.8|138
1732566000000|2024-11-25 20:20:00|8303.6|8301.6|8304.1|8302.1|8304.1|8302.1|8303.1|8301.1|157
1732566300000|2024-11-25 20:25:00|8303.6|8301.6|8305.6|8303.6|8305.6|8303.6|8303.6|8301.6|228
1732566600000|2024-11-25 20:30:00|8305.1|8303.1|8305.1|8303.1|8306.8|8304.8|8304.6|8302.6|448
1732566900000|2024-11-25 20:35:00|8304.6|8302.6|8303.1|8301.1|8304.6|8302.6|8303.1|8301.1|316
1732567200000|2024-11-25 20:40:00|8303.3|8301.3|8299.6|8297.6|8303.6|8301.6|8299.6|8297.6|257
1732567500000|2024-11-25 20:45:00|8299.1|8297.1|8295.6|8293.6|8301.6|8299.6|8295.6|8293.6|250
1732567800000|2024-11-25 20:50:00|8296.1|8294.1|8294.8|8292.8|8296.6|8294.6|8291.1|8289.1|354
1732568100000|2024-11-25 20:55:00|8294.6|8292.6|8289|8285|8294.6|8292.6|8288.1|8285|450
1732568400000|2024-11-25 21:00:00|8288.4|8284.4|8291.2|8287.2|8294.5|8290.5|8285.9|8281.9|0
1732568700000|2024-11-25 21:05:00|8291.3|8287.3|8295.3|8291.3|8296.9|8292.9|8290.4|8286.4|0
1732569000000|2024-11-25 21:10:00|8295.2|8291.2|8296.4|8292.4|8298.7|8294.7|8294.7|8290.7|0
1732569300000|2024-11-25 21:15:00|8296.5|8292.5|8298.9|8294.9|8299.2|8295.2|8295.8|8291.8|0
1732569600000|2024-11-25 21:20:00|8298.8|8294.8|8298.9|8294.9|8299.2|8295.2|8298.1|8294.1|0
1732569900000|2024-11-25 21:25:00|8299|8295|8300.2|8296.2|8301.6|8297.6|8298.3|8294.3|0
1732570200000|2024-11-25 21:30:00|8300.3|8296.3|8300.1|8296.1|8300.8|8296.8|8299.8|8295.8|0
1732570500000|2024-11-25 21:35:00|8300|8296|8298.8|8294.8|8300|8296|8298.4|8294.4|0
1732570800000|2024-11-25 21:40:00|8298.7|8294.7|8297.5|8293.5|8298.7|8294.7|8296.8|8292.8|0
1732571100000|2024-11-25 21:45:00|8297.6|8293.6|8297.5|8293.5|8298.1|8294.1|8296.6|8292.6|0
1732571400000|2024-11-25 21:50:00|8297.4|8293.4|8298.4|8294.4|8298.6|8294.6|8296.7|8292.7|0
1732571700000|2024-11-25 21:55:00|8298.6|8294.6|8297.4|8293.4|8298.6|8294.6|8297.4|8293.4|0
1732572000000|2024-11-25 22:00:00|8297.5|8293.5|8297.2|8293.2|8297.8|8293.8|8297.1|8293.1|0
1732572300000|2024-11-25 22:05:00|8297.1|8293.1|8297.1|8293.1|8297.1|8293.1|8296.7|8292.7|0
1732572600000|2024-11-25 22:10:00|8297.3|8293.3|8297.2|8293.2|8297.7|8293.7|8297.2|8293.2|0
1732572900000|2024-11-25 22:15:00|8297.1|8293.1|8296.6|8292.6|8297.1|8293.1|8296.6|8292.6|0
1732573200000|2024-11-25 22:20:00|8296.7|8292.7|8297|8293|8297|8293|8296.3|8292.3|0
1732573500000|2024-11-25 22:25:00|8296.9|8292.9|8297.2|8293.2|8297.2|8293.2|8296.9|8292.9|0
1732573800000|2024-11-25 22:30:00|8297.3|8293.3|8297.1|8293.1|8297.3|8293.3|8297.1|8293.1|0
1732574100000|2024-11-25 22:35:00|8297|8293|8298.3|8294.3|8298.3|8294.3|8296.9|8292.9|0
1732574400000|2024-11-25 22:40:00|8298.4|8294.4|8298.1|8294.1|8298.7|8294.7|8298.1|8294.1|0
1732574700000|2024-11-25 22:45:00|8298.2|8294.2|8298.5|8294.5|8298.6|8294.6|8298.1|8294.1|0
1732575000000|2024-11-25 22:50:00|8298.4|8294.4|8298.4|8294.4|8298.4|8294.4|8298.4|8294.4|0
1732575300000|2024-11-25 22:55:00|8298.5|8294.5|8298.3|8294.3|8298.5|8294.5|8298.2|8294.2|0
1732575600000|2024-11-25 23:00:00|8298.7|8294.7|8303.4|8299.4|8303.5|8299.5|8297.4|8293.4|0
1732575900000|2024-11-25 23:05:00|8303.5|8299.5|8301.5|8297.5|8303.6|8299.6|8300.4|8296.4|0
1732576200000|2024-11-25 23:10:00|8301.6|8297.6|8301.7|8297.7|8302.3|8298.3|8300.6|8296.6|0
1732576500000|2024-11-25 23:15:00|8301.6|8297.6|8301.7|8297.7|8301.9|8297.9|8301.1|8297.1|0
1732576800000|2024-11-25 23:20:00|8301.8|8297.8|8300.9|8296.9|8302|8298|8300.3|8296.3|0
1732577100000|2024-11-25 23:25:00|8301|8297|8301.7|8297.7|8302|8298|8301|8297|0
1732577400000|2024-11-25 23:30:00|8301.8|8297.8|8300.9|8296.9|8301.8|8297.8|8300.9|8296.9|0
1732577700000|2024-11-25 23:35:00|8300.8|8296.8|8296.9|8292.9|8300.9|8296.9|8294.1|8290.1|0
1732578000000|2024-11-25 23:40:00|8296.8|8292.8|8288|8284|8297.8|8293.8|8283.9|8279.9|0
1732578300000|2024-11-25 23:45:00|8288.1|8284.1|8283.5|8279.5|8289.1|8285.1|8277.6|8273.6|0
1732578600000|2024-11-25 23:50:00|8283.6|8279.6|8274|8270|8283.7|8279.7|8271.6|8267.6|0
1732578900000|2024-11-25 23:55:00|8273.9|8269.9|8279.7|8275.7|8281.7|8277.7|8273.5|8269.5|0
1732579200000|2024-11-26 00:00:00|8279.6|8275.6|8275.8|8271.8|8280.4|8276.4|8274.6|8270.6|0
1732579500000|2024-11-26 00:05:00|8275.7|8271.7|8271.9|8267.9|8276.7|8272.7|8270.5|8266.5|0
1732579800000|2024-11-26 00:10:00|8271.6|8267.6|8271|8267|8278.8|8274.8|8270.5|8266.5|0
1732580100000|2024-11-26 00:15:00|8271.1|8267.1|8256.9|8252.9|8271.3|8267.3|8252.5|8248.5|0
1732580400000|2024-11-26 00:20:00|8256|8252|8263.9|8259.9|8264.6|8260.6|8256|8252|0
1732580700000|2024-11-26 00:25:00|8264.8|8260.8|8270.9|8266.9|8270.9|8266.9|8264.8|8260.8|0
1732581000000|2024-11-26 00:30:00|8270.7|8266.7|8268.1|8264.1|8270.8|8266.8|8266.4|8262.4|0
1732581300000|2024-11-26 00:35:00|8267.6|8263.6|8263.8|8259.8|8271.4|8267.4|8261.2|8257.2|0
1732581600000|2024-11-26 00:40:00|8263.9|8259.9|8265.9|8261.9|8265.9|8261.9|8261|8257|0
1732581900000|2024-11-26 00:45:00|8266|8262|8266.3|8262.3|8267.5|8263.5|8263.5|8259.5|0
1732582200000|2024-11-26 00:50:00|8266.8|8262.8|8260.6|8256.6|8267.4|8263.4|8260.2|8256.2|0
1732582500000|2024-11-26 00:55:00|8260.5|8256.5|8257.9|8253.9|8261.7|8257.7|8254.6|8250.6|0
1732582800000|2024-11-26 01:00:00|8258|8254|8244|8241|8258.1|8254.1|8239|8236|332
1732583100000|2024-11-26 01:05:00|8245.8|8242.8|8245.8|8242.8|8249|8246|8245.5|8242.5|94
1732583400000|2024-11-26 01:10:00|8245.5|8242.5|8242.5|8239.5|8246.5|8243.5|8241.5|8238.5|127
1732583700000|2024-11-26 01:15:00|8241.8|8238.8|8242.5|8239.5|8243.5|8240.5|8238|8235|72
1732584000000|2024-11-26 01:20:00|8242.3|8239.3|8248|8245|8248.5|8245.5|8242.3|8239.3|75
1732584300000|2024-11-26 01:25:00|8248.3|8245.3|8254.5|8251.5|8256.3|8253.3|8247.8|8244.8|51
1732584600000|2024-11-26 01:30:00|8254.8|8251.8|8257.3|8254.3|8258|8255|8249.8|8246.8|41
1732584900000|2024-11-26 01:35:00|8257.5|8254.5|8255|8252|8262|8259|8254.5|8251.5|28
1732585200000|2024-11-26 01:40:00|8256|8253|8257.3|8254.3|8258.5|8255.5|8253.3|8250.3|15
1732585500000|2024-11-26 01:45:00|8257.5|8254.5|8256.5|8253.5|8258|8255|8256.3|8253.3|8
1732585800000|2024-11-26 01:50:00|8257.5|8254.5|8257.5|8254.5|8259.5|8256.5|8256.8|8253.8|39
1732586100000|2024-11-26 01:55:00|8258|8255|8260.8|8257.8|8260.8|8257.8|8256|8253|55
1732586400000|2024-11-26 02:00:00|8261.3|8258.3|8264.8|8261.8|8264.8|8261.8|8261|8258|71
1732586700000|2024-11-26 02:05:00|8264.5|8261.5|8264.3|8261.3|8265|8262|8261.5|8258.5|8
1732587000000|2024-11-26 02:10:00|8264.8|8261.8|8265|8262|8265.8|8262.8|8263.3|8260.3|3
1732587300000|2024-11-26 02:15:00|8264.8|8261.8|8267.3|8264.3|8267.3|8264.3|8264|8261|7
1732587600000|2024-11-26 02:20:00|8267.8|8264.8|8267.3|8264.3|8268.8|8265.8|8265.8|8262.8|7
1732587900000|2024-11-26 02:25:00|8267.5|8264.5|8265.3|8262.3|8267.5|8264.5|8265|8262|4
1732588200000|2024-11-26 02:30:00|8265.8|8262.8|8266.3|8263.3|8266.5|8263.5|8264.3|8261.3|7
1732588500000|2024-11-26 02:35:00|8266.8|8263.8|8267|8264|8267|8264|8265.5|8262.5|2
1732588800000|2024-11-26 02:40:00|8266.5|8263.5|8267|8264|8267|8264|8265.3|8262.3|19
1732589100000|2024-11-26 02:45:00|8266.8|8263.8|8267.5|8264.5|8269|8266|8266.5|8263.5|17
1732589400000|2024-11-26 02:50:00|8267.3|8264.3|8267.5|8264.5|8268.5|8265.5|8267.3|8264.3|13
1732589700000|2024-11-26 02:55:00|8267.3|8264.3|8266.5|8263.5|8267.8|8264.8|8266.3|8263.3|3
1732590000000|2024-11-26 03:00:00|8266.3|8263.3|8268.5|8265.5|8268.8|8265.8|8266|8263|11
1732590300000|2024-11-26 03:05:00|8268.8|8265.8|8270|8267|8271.3|8268.3|8268.5|8265.5|13
1732590600000|2024-11-26 03:10:00|8269.8|8266.8|8269.3|8266.3|8270|8267|8267.8|8264.8|15
1732590900000|2024-11-26 03:15:00|8268.8|8265.8|8269.3|8266.3|8270.8|8267.8|8268.8|8265.8|4
1732591200000|2024-11-26 03:20:00|8269|8266|8269.3|8266.3|8270.3|8267.3|8268.5|8265.5|12
1732591500000|2024-11-26 03:25:00|8269.5|8266.5|8270.3|8267.3|8270.8|8267.8|8269.5|8266.5|6
1732591800000|2024-11-26 03:30:00|8270.5|8267.5|8270|8267|8271|8268|8269.8|8266.8|2
1732592100000|2024-11-26 03:35:00|8270.3|8267.3|8270|8267|8270.3|8267.3|8268|8265|5
1732592400000|2024-11-26 03:40:00|8270.3|8267.3|8269.8|8266.8|8271.3|8268.3|8269.5|8266.5|7
1732592700000|2024-11-26 03:45:00|8269.5|8266.5|8273.5|8270.5|8273.5|8270.5|8269.3|8266.3|5
1732593000000|2024-11-26 03:50:00|8273.8|8270.8|8274.3|8271.3|8275|8272|8272.3|8269.3|9
1732593300000|2024-11-26 03:55:00|8274|8271|8273.5|8270.5|8274.3|8271.3|8272.3|8269.3|26
1732593600000|2024-11-26 04:00:00|8273.8|8270.8|8273.5|8270.5|8275.3|8272.3|8273.5|8270.5|11
1732593900000|2024-11-26 04:05:00|8273.3|8270.3|8273|8270|8273.5|8270.5|8272|8269|6
1732594200000|2024-11-26 04:10:00|8272.5|8269.5|8271.5|8268.5|8272.5|8269.5|8270.8|8267.8|11
1732594500000|2024-11-26 04:15:00|8270.5|8267.5|8272.5|8269.5|8272.8|8269.8|8270.3|8267.3|9
1732594800000|2024-11-26 04:20:00|8272.8|8269.8|8275.3|8272.3|8275.5|8272.5|8272.5|8269.5|14
1732595100000|2024-11-26 04:25:00|8275|8272|8274.5|8271.5|8275.8|8272.8|8274|8271|14
1732595400000|2024-11-26 04:30:00|8274.3|8271.3|8270|8267|8274.5|8271.5|8270|8267|3
1732595700000|2024-11-26 04:35:00|8270.8|8267.8|8271.5|8268.5|8271.5|8268.5|8270.3|8267.3|12
1732596000000|2024-11-26 04:40:00|8271.3|8268.3|8266.5|8263.5|8271.3|8268.3|8265.5|8262.5|12
1732596300000|2024-11-26 04:45:00|8266.8|8263.8|8264.5|8261.5|8266.8|8263.8|8263.5|8260.5|9
1732596600000|2024-11-26 04:50:00|8265|8262|8265.5|8262.5|8265.5|8262.5|8262.5|8259.5|15
1732596900000|2024-11-26 04:55:00|8266|8263|8264.5|8261.5|8266.3|8263.3|8263.5|8260.5|31
1732597200000|2024-11-26 05:00:00|8264.8|8261.8|8266.3|8263.3|8267|8264|8264.3|8261.3|4
1732597500000|2024-11-26 05:05:00|8266.5|8263.5|8265.3|8262.3|8267.5|8264.5|8265|8262|5
1732597800000|2024-11-26 05:10:00|8266|8263|8261.8|8258.8|8266|8263|8261.5|8258.5|12
1732598100000|2024-11-26 05:15:00|8261.5|8258.5|8261.5|8258.5|8263.5|8260.5|8261.5|8258.5|4
1732598400000|2024-11-26 05:20:00|8261.8|8258.8|8262.3|8259.3|8263|8260|8261.5|8258.5|22
1732598700000|2024-11-26 05:25:00|8262.5|8259.5|8261.5|8258.5|8263|8260|8261.3|8258.3|9
1732599000000|2024-11-26 05:30:00|8261.3|8258.3|8264.5|8261.5|8264.8|8261.8|8261.3|8258.3|69
1732599300000|2024-11-26 05:35:00|8264.3|8261.3|8261.5|8258.5|8264.5|8261.5|8261.5|8258.5|46
1732599600000|2024-11-26 05:40:00|8261.3|8258.3|8262.3|8259.3|8262.3|8259.3|8260.8|8257.8|74
1732599900000|2024-11-26 05:45:00|8262|8259|8262.3|8259.3|8262.5|8259.5|8261.5|8258.5|18
1732600200000|2024-11-26 05:50:00|8262.5|8259.5|8261.5|8258.5|8262.8|8259.8|8261.5|8258.5|5
1732600500000|2024-11-26 05:55:00|8261.8|8258.8|8262|8259|8263|8260|8261.5|8258.5|13
1732600800000|2024-11-26 06:00:00|8262.5|8259.5|8263.3|8260.3|8263.5|8260.5|8261.5|8258.5|4
1732601100000|2024-11-26 06:05:00|8263.5|8260.5|8263.5|8260.5|8264.5|8261.5|8262|8259|25
1732601400000|2024-11-26 06:10:00|8263.3|8260.3|8263.5|8260.5|8264.5|8261.5|8262.5|8259.5|21
1732601700000|2024-11-26 06:15:00|8263|8260|8264.5|8261.5|8265.5|8262.5|8263|8260|15
1732602000000|2024-11-26 06:20:00|8264.3|8261.3|8264|8261|8267|8264|8263|8260|29
1732602300000|2024-11-26 06:25:00|8263.5|8260.5|8265.8|8262.8|8266|8263|8262|8259|41
1732602600000|2024-11-26 06:30:00|8265.5|8262.5|8261.3|8258.3|8265.8|8262.8|8261.3|8258.3|154
1732602900000|2024-11-26 06:35:00|8261|8258|8262.5|8259.5|8263|8260|8260.8|8257.8|139
1732603200000|2024-11-26 06:40:00|8262.8|8259.8|8263.5|8260.5|8265.3|8262.3|8262.8|8259.8|35
1732603500000|2024-11-26 06:45:00|8263.8|8260.8|8262.5|8259.5|8263.8|8260.8|8262.5|8259.5|15
1732603800000|2024-11-26 06:50:00|8262|8259|8262.3|8259.3|8263|8260|8261.3|8258.3|30
1732604100000|2024-11-26 06:55:00|8262.5|8259.5|8263.5|8260.5|8263.8|8260.8|8261.8|8258.8|24
1732604400000|2024-11-26 07:00:00|8263.3|8260.3|8254.5|8252.5|8263.3|8260.8|8252|8250|198
1732604700000|2024-11-26 07:05:00|8254.8|8252.8|8257|8255|8257.5|8255.5|8251|8249|86
1732605000000|2024-11-26 07:10:00|8258|8256|8263|8261|8263.5|8261.5|8258|8256|277
1732605300000|2024-11-26 07:15:00|8262.5|8260.5|8272|8270|8272.3|8270.3|8259.5|8257.5|1143
1732605600000|2024-11-26 07:20:00|8272.3|8270.3|8279.5|8277.5|8280.3|8278.3|8271.3|8269.3|889
1732605900000|2024-11-26 07:25:00|8280|8278|8271.3|8269.3|8280.3|8278.3|8271|8269|319
1732606200000|2024-11-26 07:30:00|8271|8269|8268.3|8266.3|8272|8270|8268|8266|64
1732606500000|2024-11-26 07:35:00|8267.8|8265.8|8266|8264|8270.3|8268.3|8262.5|8260.5|149
1732606800000|2024-11-26 07:40:00|8266.3|8264.3|8265.5|8263.5|8269.5|8267.5|8264|8262|81
1732607100000|2024-11-26 07:45:00|8265.8|8263.8|8265|8263|8268|8266|8263.3|8261.3|120
1732607400000|2024-11-26 07:50:00|8265.3|8263.3|8264.5|8262.5|8267|8265|8262|8260|163
1732607700000|2024-11-26 07:55:00|8265|8263|8267|8265|8267.5|8265.5|8261.5|8259.5|436
1732608000000|2024-11-26 08:00:00|8266.5|8265.5|8272|8271|8273.5|8272.5|8265|8264|2500
1732608300000|2024-11-26 08:05:00|8271.8|8270.8|8260.8|8259.8|8272.3|8271.3|8258.3|8257.3|1026
1732608600000|2024-11-26 08:10:00|8260.3|8259.3|8252.8|8251.8|8261.8|8260.8|8252.8|8251.8|633
1732608900000|2024-11-26 08:15:00|8252|8251|8258.8|8257.8|8260.5|8259.5|8252|8251|734
1732609200000|2024-11-26 08:20:00|8258.5|8257.5|8249.3|8248.3|8258.8|8257.8|8248|8247|498
1732609500000|2024-11-26 08:25:00|8248.8|8247.8|8253.3|8252.3|8255.3|8254.3|8248.5|8247.5|476
1732609800000|2024-11-26 08:30:00|8252.8|8251.8|8252.8|8251.8|8254|8253|8248.8|8247.8|618
1732610100000|2024-11-26 08:35:00|8253.3|8252.3|8250.6|8249.6|8255.5|8254.5|8246.6|8245.6|499
1732610400000|2024-11-26 08:40:00|8250.5|8249.5|8249.7|8248.7|8252.2|8251.2|8246.5|8245.5|534
1732610700000|2024-11-26 08:45:00|8249.5|8248.5|8253|8252|8254.7|8253.7|8247.5|8246.5|604
1732611000000|2024-11-26 08:50:00|8252.7|8251.7|8254.2|8253.2|8257.2|8256.2|8252.5|8251.5|386
1732611300000|2024-11-26 08:55:00|8254|8253|8251.2|8250.2|8255|8254|8249|8248|349
1732611600000|2024-11-26 09:00:00|8251.7|8250.7|8258.7|8257.7|8261|8260|8251|8250|554
1732611900000|2024-11-26 09:05:00|8258.5|8257.5|8249.7|8248.7|8260.7|8259.7|8248.2|8247.2|530
1732612200000|2024-11-26 09:10:00|8249.5|8248.5|8251.5|8250.5|8253|8252|8249|8248|390
1732612500000|2024-11-26 09:15:00|8251.7|8250.7|8252|8251|8256.5|8255.5|8250|8249|348
1732612800000|2024-11-26 09:20:00|8251.2|8250.2|8254.5|8253.5|8255.5|8254.5|8248.7|8247.7|566
1732613100000|2024-11-26 09:25:00|8254.2|8253.2|8254.7|8253.7|8259|8258|8253|8252|377
1732613400000|2024-11-26 09:30:00|8254.5|8253.5|8254.5|8253.5|8257.7|8256.7|8253|8252|302
1732613700000|2024-11-26 09:35:00|8254.2|8253.2|8260|8259|8261|8260|8253.2|8252.2|390
1732614000000|2024-11-26 09:40:00|8259|8258|8259.7|8258.7|8261|8260|8258.7|8257.7|295
1732614300000|2024-11-26 09:45:00|8259.5|8258.5|8256|8255|8260|8259|8254|8253|288
1732614600000|2024-11-26 09:50:00|8256.2|8255.2|8260.5|8259.5|8262|8261|8256.2|8255.2|220
1732614900000|2024-11-26 09:55:00|8260.7|8259.7|8260.7|8259.7|8265.5|8264.5|8259.5|8258.5|299
1732615200000|2024-11-26 10:00:00|8261|8260|8261.5|8260.5|8265.7|8264.7|8261|8260|262
1732615500000|2024-11-26 10:05:00|8261.2|8260.2|8257.2|8256.2|8261.7|8260.7|8256.2|8255.2|151
1732615800000|2024-11-26 10:10:00|8256.7|8255.7|8259.5|8258.5|8260.7|8259.7|8256.7|8255.7|145
1732616100000|2024-11-26 10:15:00|8260|8259|8257.2|8256.2|8262|8261|8256.5|8255.5|184
1732616400000|2024-11-26 10:20:00|8257|8256|8257.5|8256.5|8260|8259|8255.5|8254.5|238
1732616700000|2024-11-26 10:25:00|8257|8256|8261|8260|8261.5|8260.5|8256.5|8255.5|322
1732617000000|2024-11-26 10:30:00|8260.5|8259.5|8255.5|8254.5|8261|8260|8255.5|8254.5|361
1732617300000|2024-11-26 10:35:00|8256|8255|8255.2|8254.2|8258.5|8257.5|8254.5|8253.5|314
1732617600000|2024-11-26 10:40:00|8255|8254|8257.2|8256.2|8257.2|8256.2|8253.5|8252.5|157
1732617900000|2024-11-26 10:45:00|8257|8256|8262|8261|8262.2|8261.2|8256.5|8255.5|147
1732618200000|2024-11-26 10:50:00|8262.2|8261.2|8263.5|8262.5|8265|8264|8261.5|8260.5|245
1732618500000|2024-11-26 10:55:00|8263.7|8262.7|8263|8262|8265.2|8264.2|8262.5|8261.5|219
1732618800000|2024-11-26 11:00:00|8264|8263|8264.2|8263.2|8264.5|8263.5|8260.7|8259.7|220
1732619100000|2024-11-26 11:05:00|8263.7|8262.7|8268.5|8267.5|8269.5|8268.5|8263.7|8262.7|163
1732619400000|2024-11-26 11:10:00|8268.7|8267.7|8269.5|8268.5|8271.2|8270.2|8267.5|8266.5|147
1732619700000|2024-11-26 11:15:00|8269.2|8268.2|8271.5|8270.5|8273|8272|8269.2|8268.2|182
1732620000000|2024-11-26 11:20:00|8271.7|8270.7|8271.2|8270.2|8272.7|8271.7|8270|8269|187
1732620300000|2024-11-26 11:25:00|8271.5|8270.5|8269.5|8268.5|8272|8271|8269|8268|140
1732620600000|2024-11-26 11:30:00|8269.2|8268.2|8269|8268|8270|8269|8265.7|8264.7|230
1732620900000|2024-11-26 11:35:00|8269.2|8268.2|8273.2|8272.2|8273.5|8272.5|8268.5|8267.5|152
1732621200000|2024-11-26 11:40:00|8273.5|8272.5|8276.2|8275.2|8276.7|8275.7|8272.5|8271.5|133
1732621500000|2024-11-26 11:45:00|8276|8275|8272.7|8271.7|8276|8275|8272.5|8271.5|260
1732621800000|2024-11-26 11:50:00|8273|8272|8270|8269|8274.5|8273.5|8269.7|8268.7|709
1732622100000|2024-11-26 11:55:00|8269.5|8268.5|8266|8265|8270|8269|8266|8265|789
1732622400000|2024-11-26 12:00:00|8265.7|8264.7|8268.5|8267.5|8268.5|8267.5|8264|8263|660
1732622700000|2024-11-26 12:05:00|8269|8268|8273|8272|8273|8272|8269|8268|363
1732623000000|2024-11-26 12:10:00|8273.2|8272.2|8276.5|8275.5|8276.7|8275.7|8272.7|8271.7|391
1732623300000|2024-11-26 12:15:00|8276|8275|8278.5|8277.5|8280|8279|8274.2|8273.2|241
1732623600000|2024-11-26 12:20:00|8278.7|8277.7|8277|8276|8281.5|8280.5|8277|8276|332
1732623900000|2024-11-26 12:25:00|8276.5|8275.5|8271|8270|8277.5|8276.5|8270.5|8269.5|204
1732624200000|2024-11-26 12:30:00|8271.2|8270.2|8271.7|8270.7|8275.5|8274.5|8269|8268|277
1732624500000|2024-11-26 12:35:00|8272|8271|8274.5|8273.5|8274.5|8273.5|8272|8271|194
1732624800000|2024-11-26 12:40:00|8275|8274|8276.2|8275.2|8277|8276|8272.7|8271.7|146
1732625100000|2024-11-26 12:45:00|8276.5|8275.5|8278.7|8277.7|8279.7|8278.7|8275.2|8274.2|116
1732625400000|2024-11-26 12:50:00|8279|8278|8277.7|8276.7|8279|8278|8275.7|8274.7|258
1732625700000|2024-11-26 12:55:00|8278|8277|8280|8279|8281|8280|8277.5|8276.5|225
1732626000000|2024-11-26 13:00:00|8280.2|8279.2|8281|8280|8284.7|8283.7|8276.5|8275.5|1194
1732626300000|2024-11-26 13:05:00|8281.2|8280.2|8282.2|8281.2|8285|8284|8281|8280|241
1732626600000|2024-11-26 13:10:00|8282|8281|8281|8280|8283|8282|8277.5|8276.5|212
1732626900000|2024-11-26 13:15:00|8281.5|8280.5|8279.7|8278.7|8285|8284|8279.2|8278.2|332
1732627200000|2024-11-26 13:20:00|8279.5|8278.5|8277.7|8276.7|8280.2|8279.2|8277|8276|230
1732627500000|2024-11-26 13:25:00|8278|8277|8276.5|8275.5|8279|8278|8275.5|8274.5|225
1732627800000|2024-11-26 13:30:00|8276|8275|8278.5|8277.5|8280.7|8279.7|8275.5|8274.5|134
1732628100000|2024-11-26 13:35:00|8278.2|8277.2|8283.2|8282.2|8283.2|8282.2|8278|8277|256
1732628400000|2024-11-26 13:40:00|8283|8282|8282.5|8281.5|8284.5|8283.5|8281.2|8280.2|254
1732628700000|2024-11-26 13:45:00|8282|8281|8277.7|8276.7|8282|8281|8277.5|8276.5|264
1732629000000|2024-11-26 13:50:00|8278|8277|8278|8277|8280.5|8279.5|8276|8275|303
1732629300000|2024-11-26 13:55:00|8278.5|8277.5|8280.7|8279.7|8281.5|8280.5|8277.7|8276.7|191
1732629600000|2024-11-26 14:00:00|8281|8280|8282|8281|8284|8283|8280.7|8279.7|311
1732629900000|2024-11-26 14:05:00|8282.2|8281.2|8283|8282|8284.5|8283.5|8280.5|8279.5|251
1732630200000|2024-11-26 14:10:00|8282.7|8281.7|8285.5|8284.5|8285.7|8284.7|8281.5|8280.5|293
1732630500000|2024-11-26 14:15:00|8285|8284|8285.7|8284.7|8287|8286|8285|8284|496
1732630800000|2024-11-26 14:20:00|8285.5|8284.5|8282.7|8281.7|8286.5|8285.5|8281.5|8280.5|266
1732631100000|2024-11-26 14:25:00|8283.5|8282.5|8279.5|8278.5|8285|8284|8279.5|8278.5|275
1732631400000|2024-11-26 14:30:00|8280|8279|8268.5|8267.5|8280.5|8279.5|8267.5|8266.5|779
1732631700000|2024-11-26 14:35:00|8268|8267|8260.5|8259.5|8269.7|8268.7|8260.5|8259.5|547
1732632000000|2024-11-26 14:40:00|8261|8260|8263.7|8262.7|8265.7|8264.7|8260|8259|509
1732632300000|2024-11-26 14:45:00|8263.5|8262.5|8263.5|8262.5|8265|8264|8259.2|8258.2|494
1732632600000|2024-11-26 14:50:00|8263.7|8262.7|8264.5|8263.5|8268.7|8267.7|8262.5|8261.5|441
1732632900000|2024-11-26 14:55:00|8264|8263|8266.2|8265.2|8268|8267|8262.7|8261.7|422
1732633200000|2024-11-26 15:00:00|8266|8265|8260.2|8259.2|8268|8267|8259.7|8258.7|610
1732633500000|2024-11-26 15:05:00|8260|8259|8258.5|8257.5|8262.5|8261.5|8257.5|8256.5|685
1732633800000|2024-11-26 15:10:00|8258.1|8257.1|8256.1|8255.1|8258.1|8257.1|8254.1|8253.1|336
1732634100000|2024-11-26 15:15:00|8256.6|8255.6|8254.6|8253.6|8258.1|8257.1|8250.3|8249.3|518
1732634400000|2024-11-26 15:20:00|8254.8|8253.8|8253.1|8252.1|8261.6|8260.6|8253.1|8252.1|463
1732634700000|2024-11-26 15:25:00|8253.6|8252.6|8252.6|8251.6|8254.1|8253.1|8249.3|8248.3|585
1732635000000|2024-11-26 15:30:00|8252.1|8251.1|8250.6|8249.6|8252.1|8251.1|8247.1|8246.1|409
1732635300000|2024-11-26 15:35:00|8250.3|8249.3|8255.8|8254.8|8257.1|8256.1|8250.1|8249.1|497
1732635600000|2024-11-26 15:40:00|8256.1|8255.1|8262.6|8261.6|8263.6|8262.6|8254.6|8253.6|419
1732635900000|2024-11-26 15:45:00|8261.8|8260.8|8259.3|8258.3|8263.1|8262.1|8257.6|8256.6|394
1732636200000|2024-11-26 15:50:00|8259.1|8258.1|8256.1|8255.1|8260.3|8259.3|8255.6|8254.6|508
1732636500000|2024-11-26 15:55:00|8255.8|8254.8|8259.1|8258.1|8259.6|8258.6|8254.6|8253.6|1008
1732636800000|2024-11-26 16:00:00|8258.6|8257.6|8262.1|8261.1|8266.1|8265.1|8258.6|8257.6|553
1732637100000|2024-11-26 16:05:00|8262.6|8261.6|8254.3|8253.3|8262.6|8261.6|8252.8|8251.8|272
1732637400000|2024-11-26 16:10:00|8254.1|8253.1|8252.6|8251.6|8255.6|8254.6|8249.6|8248.6|589
1732637700000|2024-11-26 16:15:00|8253.1|8252.1|8256.8|8255.8|8257.1|8256.1|8252.3|8251.3|597
1732638000000|2024-11-26 16:20:00|8257.1|8256.1|8256.6|8255.6|8259.1|8258.1|8256.1|8255.1|790
1732638300000|2024-11-26 16:25:00|8256.3|8255.3|8261.6|8259.6|8263.1|8262.1|8255.6|8254.6|2915
1732638600000|2024-11-26 16:30:00|8261.8|8259.8|8260.6|8258.6|8263.1|8261.1|8259.1|8257.1|3420
1732638900000|2024-11-26 16:35:00|8260.1|8258.1|8264.1|8262.1|8265.1|8263.1|8259.6|8257.6|868
1732639200000|2024-11-26 16:40:00|8263.8|8261.8|8264.3|8262.3|8265.1|8263.1|8262.6|8260.6|597
1732639500000|2024-11-26 16:45:00|8264.6|8262.6|8263.6|8261.6|8266.6|8264.6|8263.3|8261.3|521
1732639800000|2024-11-26 16:50:00|8264.1|8262.1|8269.1|8267.1|8269.8|8267.8|8264.1|8262.1|661
1732640100000|2024-11-26 16:55:00|8269.3|8267.3|8263.1|8261.1|8269.3|8267.3|8263.1|8261.1|241
1732640400000|2024-11-26 17:00:00|8262.6|8260.6|8257.6|8255.6|8262.6|8260.6|8256.6|8254.6|248
1732640700000|2024-11-26 17:05:00|8257.8|8255.8|8260.1|8258.1|8261.6|8259.6|8255.1|8253.1|258
1732641000000|2024-11-26 17:10:00|8260.3|8258.3|8257.3|8255.3|8260.6|8258.6|8257.1|8255.1|174
1732641300000|2024-11-26 17:15:00|8257.1|8255.1|8258.6|8256.6|8259.6|8257.6|8254.6|8252.6|391
1732641600000|2024-11-26 17:20:00|8259.1|8257.1|8257.1|8255.1|8260.8|8258.8|8257.1|8255.1|135
1732641900000|2024-11-26 17:25:00|8257.3|8255.3|8258.6|8256.6|8259.6|8257.6|8256.1|8254.1|153
1732642200000|2024-11-26 17:30:00|8258.8|8256.8|8263.1|8261.1|8263.1|8261.1|8257.8|8255.8|259
1732642500000|2024-11-26 17:35:00|8262.8|8260.8|8261.8|8259.8|8263.1|8261.1|8260.6|8258.6|173
1732642800000|2024-11-26 17:40:00|8261.6|8259.6|8266.6|8264.6|8266.6|8264.6|8261.3|8259.3|94
1732643100000|2024-11-26 17:45:00|8266.3|8264.3|8264.1|8262.1|8267.3|8265.3|8264.1|8262.1|84
1732643400000|2024-11-26 17:50:00|8264.3|8262.3|8266.6|8264.6|8266.6|8264.6|8263.6|8261.6|124
1732643700000|2024-11-26 17:55:00|8266.3|8264.3|8264.8|8262.8|8266.3|8264.3|8264.6|8262.6|94
1732644000000|2024-11-26 18:00:00|8265.3|8263.3|8262.8|8260.8|8265.3|8263.3|8262.6|8260.6|73
1732644300000|2024-11-26 18:05:00|8262.6|8260.6|8261.3|8259.3|8264.1|8262.1|8261.3|8259.3|79
1732644600000|2024-11-26 18:10:00|8261.1|8259.1|8261.1|8259.1|8263.3|8261.3|8260.1|8258.1|119
1732644900000|2024-11-26 18:15:00|8260.8|8258.8|8261.6|8259.6|8264.1|8262.1|8260.6|8258.6|227
1732645200000|2024-11-26 18:20:00|8261.3|8259.3|8262.6|8260.6|8263.1|8261.1|8260.8|8258.8|109
1732645500000|2024-11-26 18:25:00|8262.1|8260.1|8263.1|8261.1|8264.6|8262.6|8262.1|8260.1|98
1732645800000|2024-11-26 18:30:00|8262.8|8260.8|8261.6|8259.6|8263.1|8261.1|8261.1|8259.1|110
1732646100000|2024-11-26 18:35:00|8261.8|8259.8|8260.3|8258.3|8262.1|8260.1|8260.1|8258.1|83
1732646400000|2024-11-26 18:40:00|8260.6|8258.6|8261.8|8259.8|8263.1|8261.1|8260.1|8258.1|52
1732646700000|2024-11-26 18:45:00|8262.1|8260.1|8263.6|8261.6|8264.1|8262.1|8260.6|8258.6|58
1732647000000|2024-11-26 18:50:00|8264.1|8262.1|8261.6|8259.6|8264.1|8262.1|8260.3|8258.3|159
1732647300000|2024-11-26 18:55:00|8261.8|8259.8|8264.6|8262.6|8264.8|8262.8|8261.6|8259.6|98
1732647600000|2024-11-26 19:00:00|8264.3|8262.3|8268.1|8266.1|8268.1|8266.1|8263.8|8261.8|202
1732647900000|2024-11-26 19:05:00|8267.8|8265.8|8264.1|8262.1|8268.1|8266.1|8264.1|8262.1|384
1732648200000|2024-11-26 19:10:00|8263.6|8261.6|8265.3|8263.3|8266.1|8264.1|8263.1|8261.1|126
1732648500000|2024-11-26 19:15:00|8265.1|8263.1|8259.6|8257.6|8265.6|8263.6|8259.6|8257.6|66
1732648800000|2024-11-26 19:20:00|8259.3|8257.3|8263.6|8261.6|8264.1|8262.1|8259.3|8257.3|134
1732649100000|2024-11-26 19:25:00|8263.8|8261.8|8268.3|8266.3|8268.6|8266.6|8263.6|8261.6|109
1732649400000|2024-11-26 19:30:00|8268.1|8266.1|8269.8|8267.8|8271.1|8269.1|8267.3|8265.3|98
1732649700000|2024-11-26 19:35:00|8270.1|8268.1|8270.6|8268.6|8271.1|8269.1|8268.1|8266.1|62
1732650000000|2024-11-26 19:40:00|8271.1|8269.1|8269.6|8267.6|8271.6|8269.6|8268.6|8266.6|46
1732650300000|2024-11-26 19:45:00|8270.1|8268.1|8270.6|8268.6|8271.1|8269.1|8268.8|8266.8|114
1732650600000|2024-11-26 19:50:00|8270.8|8268.8|8270.6|8268.6|8271.8|8269.8|8270.3|8268.3|64
1732650900000|2024-11-26 19:55:00|8270.1|8268.1|8268.6|8266.6|8270.8|8268.8|8267.8|8265.8|57
1732651200000|2024-11-26 20:00:00|8268.1|8266.1|8269.6|8267.6|8269.6|8267.6|8267.3|8265.3|86
1732651500000|2024-11-26 20:05:00|8269.3|8267.3|8271.3|8269.3|8271.6|8269.6|8268.1|8266.1|104
1732651800000|2024-11-26 20:10:00|8271.6|8269.6|8271.1|8269.1|8271.6|8269.6|8269.6|8267.6|88
1732652100000|2024-11-26 20:15:00|8270.8|8268.8|8269.6|8267.6|8271.1|8269.1|8269.6|8267.6|59
1732652400000|2024-11-26 20:20:00|8269.1|8267.1|8266.8|8264.8|8269.1|8267.1|8265.3|8263.3|89
1732652700000|2024-11-26 20:25:00|8266.6|8264.6|8268.1|8266.1|8268.6|8266.6|8266.6|8264.6|109
1732653000000|2024-11-26 20:30:00|8267.6|8265.6|8269.6|8267.6|8269.8|8267.8|8267.6|8265.6|177
1732653300000|2024-11-26 20:35:00|8269.8|8267.8|8267.8|8265.8|8270.1|8268.1|8267.6|8265.6|194
1732653600000|2024-11-26 20:40:00|8267.6|8265.6|8269.6|8267.6|8270.6|8268.6|8267.6|8265.6|110
1732653900000|2024-11-26 20:45:00|8269.8|8267.8|8271.6|8269.6|8272.1|8270.1|8269.3|8267.3|137
1732654200000|2024-11-26 20:50:00|8271.8|8269.8|8273.1|8271.1|8274.3|8272.3|8269.3|8267.3|308
1732654500000|2024-11-26 20:55:00|8272.8|8270.8|8266.8|8262.8|8273.3|8271.3|8265.6|8262.8|350
1732654800000|2024-11-26 21:00:00|8266|8262|8269.9|8265.9|8270.8|8266.8|8265.7|8261.7|0
1732655100000|2024-11-26 21:05:00|8269.8|8265.8|8271|8267|8271|8267|8269.1|8265.1|0
1732655400000|2024-11-26 21:10:00|8270.9|8266.9|8271.5|8267.5|8272.1|8268.1|8270.7|8266.7|0
1732655700000|2024-11-26 21:15:00|8271.6|8267.6|8271.3|8267.3|8271.8|8267.8|8269.6|8265.6|0
1732656000000|2024-11-26 21:20:00|8271.4|8267.4|8272.1|8268.1|8272.5|8268.5|8271.3|8267.3|0
1732656300000|2024-11-26 21:25:00|8272.2|8268.2|8272.1|8268.1|8272.6|8268.6|8271.8|8267.8|0
1732656600000|2024-11-26 21:30:00|8272|8268|8271.5|8267.5|8272|8268|8270.7|8266.7|0
1732656900000|2024-11-26 21:35:00|8271.6|8267.6|8271.8|8267.8|8272.1|8268.1|8271.2|8267.2|0
1732657200000|2024-11-26 21:40:00|8271.9|8267.9|8272|8268|8272.1|8268.1|8271|8267|0
1732657500000|2024-11-26 21:45:00|8271.9|8267.9|8271.6|8267.6|8272.5|8268.5|8271.5|8267.5|0
1732657800000|2024-11-26 21:50:00|8271.5|8267.5|8272.1|8268.1|8272.2|8268.2|8271.3|8267.3|0
1732658100000|2024-11-26 21:55:00|8272.2|8268.2|8270.3|8266.3|8272.3|8268.3|8270.3|8266.3|0
1732658400000|2024-11-26 22:00:00|8270.4|8266.4|8270.7|8266.7|8270.9|8266.9|8270.3|8266.3|0
1732658700000|2024-11-26 22:05:00|8270.6|8266.6|8269.6|8265.6|8271|8267|8269.1|8265.1|0
1732659000000|2024-11-26 22:10:00|8269.7|8265.7|8270.5|8266.5|8270.5|8266.5|8269.7|8265.7|0
1732659300000|2024-11-26 22:15:00|8270.4|8266.4|8270.9|8266.9|8270.9|8266.9|8270.3|8266.3|0
1732659600000|2024-11-26 22:20:00|8270.7|8266.7|8270.2|8266.2|8270.7|8266.7|8269.8|8265.8|0
1732659900000|2024-11-26 22:25:00|8270.3|8266.3|8269.5|8265.5|8270.6|8266.6|8269.5|8265.5|0
1732660200000|2024-11-26 22:30:00|8269.6|8265.6|8270.5|8266.5|8270.6|8266.6|8269.6|8265.6|0
1732660500000|2024-11-26 22:35:00|8270.4|8266.4|8270.3|8266.3|8270.4|8266.4|8269.8|8265.8|0
1732660800000|2024-11-26 22:40:00|8270.4|8266.4|8270.1|8266.1|8270.9|8266.9|8270.1|8266.1|0
1732661100000|2024-11-26 22:45:00|8270|8266|8270.3|8266.3|8270.9|8266.9|8270|8266|0
1732661400000|2024-11-26 22:50:00|8270.4|8266.4|8270.6|8266.6|8270.6|8266.6|8270.4|8266.4|0
1732661700000|2024-11-26 22:55:00|8270.5|8266.5|8270.6|8266.6|8270.9|8266.9|8270.4|8266.4|0
1732662000000|2024-11-26 23:00:00|8270.7|8266.7|8270.2|8266.2|8271|8267|8265.9|8261.9|0
1732662300000|2024-11-26 23:05:00|8270.3|8266.3|8272.8|8268.8|8273.6|8269.6|8270|8266|0
1732662600000|2024-11-26 23:10:00|8272.9|8268.9|8273.5|8269.5|8274.1|8270.1|8272.9|8268.9|0
1732662900000|2024-11-26 23:15:00|8273.3|8269.3|8271.7|8267.7|8273.5|8269.5|8271.4|8267.4|0
1732663200000|2024-11-26 23:20:00|8271.6|8267.6|8270.9|8266.9|8272|8268|8270.5|8266.5|0
1732663500000|2024-11-26 23:25:00|8270.8|8266.8|8270|8266|8272|8268|8269.8|8265.8|0
1732663800000|2024-11-26 23:30:00|8270.1|8266.1|8273|8269|8273|8269|8270|8266|0
1732664100000|2024-11-26 23:35:00|8272.9|8268.9|8271.6|8267.6|8273.2|8269.2|8271.4|8267.4|0
1732664400000|2024-11-26 23:40:00|8271.5|8267.5|8271.6|8267.6|8271.9|8267.9|8270.9|8266.9|0
1732664700000|2024-11-26 23:45:00|8271.7|8267.7|8271.9|8267.9|8272.5|8268.5|8271.6|8267.6|0
1732665000000|2024-11-26 23:50:00|8272|8268|8271.3|8267.3|8272|8268|8271.3|8267.3|0
1732665300000|2024-11-26 23:55:00|8271.4|8267.4|8271.3|8267.3|8271.9|8267.9|8271|8267|0
1732665600000|2024-11-27 00:00:00|8271.4|8267.4|8269.7|8265.7|8272|8268|8269.4|8265.4|0
1732665900000|2024-11-27 00:05:00|8269.6|8265.6|8269.1|8265.1|8270.2|8266.2|8269.1|8265.1|0
1732666200000|2024-11-27 00:10:00|8269|8265|8269.1|8265.1|8269.1|8265.1|8268.6|8264.6|0
1732666500000|2024-11-27 00:15:00|8269.2|8265.2|8271.7|8267.7|8272.7|8268.7|8269.1|8265.1|0
1732666800000|2024-11-27 00:20:00|8271.6|8267.6|8270.6|8266.6|8271.7|8267.7|8270.5|8266.5|0
1732667100000|2024-11-27 00:25:00|8270.5|8266.5|8268.5|8264.5|8270.5|8266.5|8268|8264|0
1732667400000|2024-11-27 00:30:00|8268.6|8264.6|8268.7|8264.7|8269.8|8265.8|8267.5|8263.5|0
1732667700000|2024-11-27 00:35:00|8268.2|8264.2|8269.6|8265.6|8269.8|8265.8|8267.6|8263.6|0
1732668000000|2024-11-27 00:40:00|8269.2|8265.2|8269.4|8265.4|8269.4|8265.4|8268.5|8264.5|0
1732668300000|2024-11-27 00:45:00|8269.3|8265.3|8269.4|8265.4|8269.6|8265.6|8268.1|8264.1|0
1732668600000|2024-11-27 00:50:00|8269.5|8265.5|8270|8266|8270|8266|8267.5|8263.5|0
1732668900000|2024-11-27 00:55:00|8270.1|8266.1|8269.1|8265.1|8270.3|8266.3|8269|8265|0
1732669200000|2024-11-27 01:00:00|8269|8265|8272.2|8269.2|8272.4|8269.4|8266.7|8263.7|90
1732669500000|2024-11-27 01:05:00|8272.4|8269.4|8268.7|8265.7|8272.4|8269.4|8268.4|8265.4|42
1732669800000|2024-11-27 01:10:00|8268.4|8265.4|8269.9|8266.9|8269.9|8266.9|8267.7|8264.7|15
1732670100000|2024-11-27 01:15:00|8269.7|8266.7|8270.7|8267.7|8271.4|8268.4|8269.4|8266.4|21
1732670400000|2024-11-27 01:20:00|8270.4|8267.4|8272.4|8269.4|8272.9|8269.9|8270.4|8267.4|30
1732670700000|2024-11-27 01:25:00|8272.2|8269.2|8271.7|8268.7|8272.4|8269.4|8270.4|8267.4|17
1732671000000|2024-11-27 01:30:00|8271.4|8268.4|8273.4|8270.4|8274.2|8271.2|8271.4|8268.4|18
1732671300000|2024-11-27 01:35:00|8273.2|8270.2|8273.9|8270.9|8275.2|8272.2|8272.4|8269.4|33
1732671600000|2024-11-27 01:40:00|8274.2|8271.2|8275.2|8272.2|8275.7|8272.7|8273.9|8270.9|13
1732671900000|2024-11-27 01:45:00|8274.9|8271.9|8272.4|8269.4|8275.2|8272.2|8271.2|8268.2|46
1732672200000|2024-11-27 01:50:00|8272.7|8269.7|8272.9|8269.9|8273.4|8270.4|8271.4|8268.4|26
1732672500000|2024-11-27 01:55:00|8273.7|8270.7|8272.4|8269.4|8274.2|8271.2|8272.4|8269.4|14
1732672800000|2024-11-27 02:00:00|8273.2|8270.2|8274.9|8271.9|8275.7|8272.7|8272.7|8269.7|39
1732673100000|2024-11-27 02:05:00|8274.7|8271.7|8271.9|8268.9|8275.2|8272.2|8271.7|8268.7|22
1732673400000|2024-11-27 02:10:00|8271.7|8268.7|8273.2|8270.2|8273.7|8270.7|8271.2|8268.2|32
1732673700000|2024-11-27 02:15:00|8272.9|8269.9|8273.9|8270.9|8273.9|8270.9|8272.7|8269.7|24
1732674000000|2024-11-27 02:20:00|8273.7|8270.7|8275.4|8272.4|8275.4|8272.4|8272.9|8269.9|24
1732674300000|2024-11-27 02:25:00|8275.7|8272.7|8277.2|8274.2|8277.7|8274.7|8275.7|8272.7|14
1732674600000|2024-11-27 02:30:00|8277.4|8274.4|8275.9|8272.9|8277.4|8274.4|8275.7|8272.7|6
1732674900000|2024-11-27 02:35:00|8275.7|8272.7|8276.2|8273.2|8276.4|8273.4|8273.9|8270.9|3
1732675200000|2024-11-27 02:40:00|8275.9|8272.9|8276.4|8273.4|8276.4|8273.4|8275.2|8272.2|3
1732675500000|2024-11-27 02:45:00|8276.7|8273.7|8278.2|8275.2|8278.2|8275.2|8275.9|8272.9|8
1732675800000|2024-11-27 02:50:00|8277.9|8274.9|8278.2|8275.2|8278.9|8275.9|8277.9|8274.9|1
1732676100000|2024-11-27 02:55:00|8277.9|8274.9|8271.4|8268.4|8277.9|8274.9|8271.4|8268.4|19
1732676400000|2024-11-27 03:00:00|8271.2|8268.2|8271.9|8268.9|8273.4|8270.4|8270.9|8267.9|26
1732676700000|2024-11-27 03:05:00|8271.7|8268.7|8269.4|8266.4|8272.2|8269.2|8269.4|8266.4|18
1732677000000|2024-11-27 03:10:00|8269.2|8266.2|8270.4|8267.4|8270.9|8267.9|8268.9|8265.9|11
1732677300000|2024-11-27 03:15:00|8270.7|8267.7|8269.4|8266.4|8270.7|8267.7|8269.4|8266.4|0
1732677600000|2024-11-27 03:20:00|8270.2|8267.2|8269.2|8266.2|8270.7|8267.7|8267.9|8264.9|2
1732677900000|2024-11-27 03:25:00|8269.4|8266.4|8268.4|8265.4|8271.2|8268.2|8268.2|8265.2|11
1732678200000|2024-11-27 03:30:00|8267.9|8264.9|8266.4|8263.4|8268.7|8265.7|8265.9|8262.9|9
1732678500000|2024-11-27 03:35:00|8266.2|8263.2|8265.2|8262.2|8267.4|8264.4|8265.2|8262.2|18
1732678800000|2024-11-27 03:40:00|8265.7|8262.7|8267.2|8264.2|8267.4|8264.4|8265.4|8262.4|7
1732679100000|2024-11-27 03:45:00|8267.4|8264.4|8269.4|8266.4|8270.7|8267.7|8267.2|8264.2|1
1732679400000|2024-11-27 03:50:00|8269.2|8266.2|8267.7|8264.7|8269.4|8266.4|8267.2|8264.2|3
1732679700000|2024-11-27 03:55:00|8267.9|8264.9|8269.2|8266.2|8269.2|8266.2|8266.9|8263.9|0
1732680000000|2024-11-27 04:00:00|8268.7|8265.7|8267.9|8264.9|8268.9|8265.9|8266.9|8263.9|3
1732680300000|2024-11-27 04:05:00|8268.7|8265.7|8267.2|8264.2|8268.7|8265.7|8266.7|8263.7|4
1732680600000|2024-11-27 04:10:00|8268.2|8265.2|8268.9|8265.9|8269.2|8266.2|8268.2|8265.2|2
1732680900000|2024-11-27 04:15:00|8269.2|8266.2|8269.7|8266.7|8270.4|8267.4|8268.9|8265.9|3
1732681200000|2024-11-27 04:20:00|8269.4|8266.4|8269.4|8266.4|8269.9|8266.9|8267.7|8264.7|4
1732681500000|2024-11-27 04:25:00|8268.9|8265.9|8268.9|8265.9|8270.9|8267.9|8268.9|8265.9|4
1732681800000|2024-11-27 04:30:00|8268.7|8265.7|8267.7|8264.7|8268.7|8265.7|8267.4|8264.4|6
1732682100000|2024-11-27 04:35:00|8267.4|8264.4|8267.4|8264.4|8267.7|8264.7|8267.4|8264.4|0
1732682400000|2024-11-27 04:40:00|8267.7|8264.7|8266.4|8263.4|8268.7|8265.7|8266.2|8263.2|14
1732682700000|2024-11-27 04:45:00|8266.2|8263.2|8265.2|8262.2|8266.2|8263.2|8264.4|8261.4|1
1732683000000|2024-11-27 04:50:00|8265.4|8262.4|8264.4|8261.4|8265.4|8262.4|8263.7|8260.7|0
1732683300000|2024-11-27 04:55:00|8264.7|8261.7|8264.7|8261.7|8265.4|8262.4|8264.2|8261.2|7
1732683600000|2024-11-27 05:00:00|8264.2|8261.2|8264.7|8261.7|8265.7|8262.7|8264.2|8261.2|16
1732683900000|2024-11-27 05:05:00|8264.4|8261.4|8265.2|8262.2|8265.7|8262.7|8262.9|8259.9|26
1732684200000|2024-11-27 05:10:00|8264.9|8261.9|8264.7|8261.7|8265.2|8262.2|8264.7|8261.7|0
1732684500000|2024-11-27 05:15:00|8264.4|8261.4|8264.2|8261.2|8265.2|8262.2|8263.4|8260.4|1
1732684800000|2024-11-27 05:20:00|8264.4|8261.4|8265.4|8262.4|8265.9|8262.9|8264.2|8261.2|8
1732685100000|2024-11-27 05:25:00|8265.9|8262.9|8267.2|8264.2|8267.9|8264.9|8265.9|8262.9|3
1732685400000|2024-11-27 05:30:00|8266.9|8263.9|8268.7|8265.7|8269.4|8266.4|8266.9|8263.9|12
1732685700000|2024-11-27 05:35:00|8268.2|8265.2|8266.4|8263.4|8268.2|8265.2|8266.4|8263.4|7
1732686000000|2024-11-27 05:40:00|8266.7|8263.7|8266.4|8263.4|8267.2|8264.2|8266.2|8263.2|33
1732686300000|2024-11-27 05:45:00|8266.2|8263.2|8265.9|8262.9|8266.4|8263.4|8265.4|8262.4|16
1732686600000|2024-11-27 05:50:00|8265.7|8262.7|8265.4|8262.4|8265.9|8262.9|8265.4|8262.4|0
1732686900000|2024-11-27 05:55:00|8264.7|8261.7|8263.2|8260.2|8264.7|8261.7|8262.9|8259.9|12
1732687200000|2024-11-27 06:00:00|8263.7|8260.7|8265.2|8262.2|8266.4|8263.4|8263.2|8260.2|13
1732687500000|2024-11-27 06:05:00|8265.4|8262.4|8263.2|8260.2|8265.9|8262.9|8263.2|8260.2|18
1732687800000|2024-11-27 06:10:00|8263.4|8260.4|8264.4|8261.4|8265.9|8262.9|8263.4|8260.4|11
1732688100000|2024-11-27 06:15:00|8264.7|8261.7|8265.9|8262.9|8266.9|8263.9|8263.2|8260.2|49
1732688400000|2024-11-27 06:20:00|8265.7|8262.7|8267.9|8264.9|8268.2|8265.2|8264.9|8261.9|11
1732688700000|2024-11-27 06:25:00|8267.2|8264.2|8265.9|8262.9|8267.7|8264.7|8265.4|8262.4|48
1732689000000|2024-11-27 06:30:00|8265.7|8262.7|8265.2|8262.2|8267.2|8264.2|8265.2|8262.2|16
1732689300000|2024-11-27 06:35:00|8264.7|8261.7|8264.9|8261.9|8264.9|8261.9|8262.4|8259.4|38
1732689600000|2024-11-27 06:40:00|8264.7|8261.7|8266.9|8263.9|8266.9|8263.9|8264.2|8261.2|8
1732689900000|2024-11-27 06:45:00|8266.7|8263.7|8267.4|8264.4|8268.2|8265.2|8266.4|8263.4|10
1732690200000|2024-11-27 06:50:00|8267.2|8264.2|8269.4|8266.4|8269.9|8266.9|8266.9|8263.9|15
1732690500000|2024-11-27 06:55:00|8269.7|8266.7|8269.2|8266.2|8270.4|8267.4|8268.7|8265.7|9
1732690800000|2024-11-27 07:00:00|8269.9|8266.9|8269.7|8267.7|8270.7|8268.7|8266.4|8264.4|136
1732691100000|2024-11-27 07:05:00|8270.2|8268.2|8268.4|8266.4|8271.9|8269.9|8267.4|8265.4|120
1732691400000|2024-11-27 07:10:00|8267.9|8265.9|8274.2|8272.2|8275.9|8273.9|8266.4|8264.4|121
1732691700000|2024-11-27 07:15:00|8273.9|8271.9|8276.9|8274.9|8277.2|8275.2|8272.2|8270.2|144
1732692000000|2024-11-27 07:20:00|8277.2|8275.2|8274.4|8272.4|8277.9|8275.9|8273.7|8271.7|132
1732692300000|2024-11-27 07:25:00|8273.9|8271.9|8273.9|8271.9|8274.4|8272.4|8269.7|8267.7|122
1732692600000|2024-11-27 07:30:00|8273.7|8271.7|8276.9|8274.9|8278.7|8276.7|8271.4|8269.4|152
1732692900000|2024-11-27 07:35:00|8276.7|8274.7|8275.9|8273.9|8276.9|8274.9|8274.9|8272.9|101
1732693200000|2024-11-27 07:40:00|8275.7|8273.7|8276.2|8274.2|8276.9|8274.9|8274.9|8272.9|46
1732693500000|2024-11-27 07:45:00|8276.4|8274.4|8273.4|8271.4|8277.9|8275.9|8273.2|8271.2|160
1732693800000|2024-11-27 07:50:00|8273.2|8271.2|8275.7|8273.7|8275.7|8273.7|8270.7|8268.7|174
1732694100000|2024-11-27 07:55:00|8276.4|8274.4|8268.4|8266.4|8277.7|8275.7|8268.4|8266.4|646
1732694400000|2024-11-27 08:00:00|8267.9|8266.9|8264.4|8263.4|8271.2|8270.2|8255.9|8254.9|1858
1732694700000|2024-11-27 08:05:00|8264.7|8263.7|8270.9|8269.9|8271.7|8270.7|8260.7|8259.7|687
1732695000000|2024-11-27 08:10:00|8270.7|8269.7|8268.2|8267.2|8270.7|8269.7|8264.4|8263.4|546
1732695300000|2024-11-27 08:15:00|8267.9|8266.9|8264.9|8263.9|8269.7|8268.7|8262.9|8261.9|593
1732695600000|2024-11-27 08:20:00|8264.7|8263.7|8255.4|8254.4|8268.2|8267.2|8254.9|8253.9|939
1732695900000|2024-11-27 08:25:00|8254.9|8253.9|8258.4|8257.4|8262.9|8261.9|8254.4|8253.4|369
1732696200000|2024-11-27 08:30:00|8258.7|8257.7|8256.9|8255.9|8259.4|8258.4|8251.4|8250.4|516
1732696500000|2024-11-27 08:35:00|8257.2|8256.2|8265.4|8264.4|8265.4|8264.4|8255.7|8254.7|350
1732696800000|2024-11-27 08:40:00|8265.2|8264.2|8264.2|8263.2|8265.2|8264.2|8259.5|8258.5|409
1732697100000|2024-11-27 08:45:00|8264|8263|8269.2|8268.2|8269.7|8268.7|8263.5|8262.5|348
1732697400000|2024-11-27 08:50:00|8269|8268|8269.2|8268.2|8271.5|8270.5|8267.5|8266.5|333
1732697700000|2024-11-27 08:55:00|8269|8268|8271.5|8270.5|8274|8273|8268.5|8267.5|391
1732698000000|2024-11-27 09:00:00|8271.2|8270.2|8272|8271|8274.5|8273.5|8269|8268|468
1732698300000|2024-11-27 09:05:00|8272.2|8271.2|8269|8268|8274.2|8273.2|8268|8267|309
1732698600000|2024-11-27 09:10:00|8268.7|8267.7|8274.2|8273.2|8274.5|8273.5|8266|8265|271
1732698900000|2024-11-27 09:15:00|8274|8273|8271.5|8270.5|8276.7|8275.7|8271|8270|353
1732699200000|2024-11-27 09:20:00|8271.2|8270.2|8272.7|8271.7|8274.2|8273.2|8267.5|8266.5|195
1732699500000|2024-11-27 09:25:00|8272.5|8271.5|8274.5|8273.5|8275|8274|8269|8268|210
1732699800000|2024-11-27 09:30:00|8274.2|8273.2|8270.5|8269.5|8275|8274|8269.2|8268.2|449
1732700100000|2024-11-27 09:35:00|8270.2|8269.2|8270.2|8269.2|8274|8273|8266|8265|338
1732700400000|2024-11-27 09:40:00|8270|8269|8269.5|8268.5|8273.2|8272.2|8267.7|8266.7|155
1732700700000|2024-11-27 09:45:00|8269.7|8268.7|8270.5|8269.5|8273.5|8272.5|8269.7|8268.7|187
1732701000000|2024-11-27 09:50:00|8270.7|8269.7|8273|8272|8273.2|8272.2|8268.7|8267.7|295
1732701300000|2024-11-27 09:55:00|8273.2|8272.2|8279|8278|8279.5|8278.5|8272.5|8271.5|317
1732701600000|2024-11-27 10:00:00|8278.7|8277.7|8275.7|8274.7|8278.7|8277.7|8272.7|8271.7|278
1732701900000|2024-11-27 10:05:00|8275.5|8274.5|8275.2|8274.2|8279.5|8278.5|8275.2|8274.2|301
1732702200000|2024-11-27 10:10:00|8275|8274|8271|8270|8276.7|8275.7|8271|8270|537
1732702500000|2024-11-27 10:15:00|8270.7|8269.7|8268.2|8267.2|8272.7|8271.7|8266.5|8265.5|321
1732702800000|2024-11-27 10:20:00|8268|8267|8271.7|8270.7|8271.7|8270.7|8266.2|8265.2|190
1732703100000|2024-11-27 10:25:00|8271.5|8270.5|8269|8268|8272.2|8271.2|8269|8268|220
1732703400000|2024-11-27 10:30:00|8269.2|8268.2|8267.2|8266.2|8271.2|8270.2|8267.2|8266.2|188
1732703700000|2024-11-27 10:35:00|8267.5|8266.5|8269.7|8268.7|8269.7|8268.7|8266.2|8265.2|128
1732704000000|2024-11-27 10:40:00|8269.5|8268.5|8270.5|8269.5|8271.5|8270.5|8269|8268|175
1732704300000|2024-11-27 10:45:00|8270.2|8269.2|8266.5|8265.5|8271.5|8270.5|8265.5|8264.5|158
1732704600000|2024-11-27 10:50:00|8266.2|8265.2|8265.5|8264.5|8267.5|8266.5|8263.5|8262.5|128
1732704900000|2024-11-27 10:55:00|8265.2|8264.2|8267|8266|8269.5|8268.5|8265|8264|239
1732705200000|2024-11-27 11:00:00|8266.7|8265.7|8266.2|8265.2|8266.7|8265.7|8263.5|8262.5|138
1732705500000|2024-11-27 11:05:00|8266.5|8265.5|8270.5|8269.5|8270.7|8269.7|8266.5|8265.5|113
1732705800000|2024-11-27 11:10:00|8270.2|8269.2|8263.7|8262.7|8270.5|8269.5|8263.5|8262.5|193
1732706100000|2024-11-27 11:15:00|8263.5|8262.5|8262.7|8261.7|8264.5|8263.5|8260.5|8259.5|172
1732706400000|2024-11-27 11:20:00|8262.5|8261.5|8256.2|8255.2|8263.5|8262.5|8256|8255|228
1732706700000|2024-11-27 11:25:00|8256.5|8255.5|8256.5|8255.5|8258.5|8257.5|8254.5|8253.5|214
1732707000000|2024-11-27 11:30:00|8256.2|8255.2|8259.2|8258.2|8261.2|8260.2|8256.2|8255.2|128
1732707300000|2024-11-27 11:35:00|8259.5|8258.5|8259.5|8258.5|8261.5|8260.5|8257.2|8256.2|281
1732707600000|2024-11-27 11:40:00|8259.2|8258.2|8261|8260|8261|8260|8258|8257|148
1732707900000|2024-11-27 11:45:00|8260.7|8259.7|8263.7|8262.7|8264.2|8263.2|8260|8259|175
1732708200000|2024-11-27 11:50:00|8263.5|8262.5|8265.7|8264.7|8266.5|8265.5|8263|8262|181
1732708500000|2024-11-27 11:55:00|8266|8265|8268.5|8267.5|8268.7|8267.7|8265|8264|245
1732708800000|2024-11-27 12:00:00|8268.2|8267.2|8266.2|8265.2|8269.5|8268.5|8266.2|8265.2|227
1732709100000|2024-11-27 12:05:00|8266.5|8265.5|8262.2|8261.2|8266.5|8265.5|8260.7|8259.7|173
1732709400000|2024-11-27 12:10:00|8262.5|8261.5|8262.5|8261.5|8266.2|8265.2|8262|8261|146
1732709700000|2024-11-27 12:15:00|8262.7|8261.7|8264.5|8263.5|8264.7|8263.7|8261.5|8260.5|137
1732710000000|2024-11-27 12:20:00|8264|8263|8268|8267|8269.5|8268.5|8263.2|8262.2|169
1732710300000|2024-11-27 12:25:00|8267.7|8266.7|8265.5|8264.5|8269.5|8268.5|8263|8262|131
1732710600000|2024-11-27 12:30:00|8265.2|8264.2|8265.7|8264.7|8266|8265|8263.5|8262.5|193
1732710900000|2024-11-27 12:35:00|8266|8265|8264.2|8263.2|8266.5|8265.5|8260.7|8259.7|165
1732711200000|2024-11-27 12:40:00|8263.9|8262.9|8260.9|8259.9|8265.2|8264.2|8259.2|8258.2|313
1732711500000|2024-11-27 12:45:00|8261.2|8260.2|8258.7|8257.7|8264.2|8263.2|8257.9|8256.9|226
1732711800000|2024-11-27 12:50:00|8258.9|8257.9|8257.4|8256.4|8258.9|8257.9|8255.2|8254.2|215
1732712100000|2024-11-27 12:55:00|8257.7|8256.7|8257.7|8256.7|8260.7|8259.7|8257.4|8256.4|156
1732712400000|2024-11-27 13:00:00|8257.9|8256.9|8257.4|8256.4|8259.2|8258.2|8253.7|8252.7|279
1732712700000|2024-11-27 13:05:00|8257.7|8256.7|8257.7|8256.7|8258.7|8257.7|8256.2|8255.2|321
1732713000000|2024-11-27 13:10:00|8257.2|8256.2|8252.7|8251.7|8257.2|8256.2|8251.9|8250.9|289
1732713300000|2024-11-27 13:15:00|8252.4|8251.4|8247.7|8246.7|8252.7|8251.7|8246.2|8245.2|390
1732713600000|2024-11-27 13:20:00|8247.4|8246.4|8247.7|8246.7|8248.7|8247.7|8245.7|8244.7|386
1732713900000|2024-11-27 13:25:00|8247.4|8246.4|8251.4|8250.4|8252.2|8251.2|8247.2|8246.2|245
1732714200000|2024-11-27 13:30:00|8251.7|8250.7|8252.4|8251.4|8255.9|8254.9|8250.2|8249.2|312
1732714500000|2024-11-27 13:35:00|8252.7|8251.7|8256.2|8255.2|8256.4|8255.4|8251.7|8250.7|445
1732714800000|2024-11-27 13:40:00|8255.9|8254.9|8253.7|8252.7|8258.7|8257.7|8253.4|8252.4|627
1732715100000|2024-11-27 13:45:00|8253.4|8252.4|8254.2|8253.2|8254.7|8253.7|8250.4|8249.4|336
1732715400000|2024-11-27 13:50:00|8253.2|8252.2|8253.7|8252.7|8256.2|8255.2|8252.7|8251.7|281
1732715700000|2024-11-27 13:55:00|8253.2|8252.2|8248.4|8247.4|8253.2|8252.2|8245.7|8244.7|167
1732716000000|2024-11-27 14:00:00|8248.2|8247.2|8242.2|8241.2|8248.2|8247.2|8241.2|8240.2|267
1732716300000|2024-11-27 14:05:00|8242.4|8241.4|8238.7|8237.7|8243.2|8242.2|8237.2|8236.2|433
1732716600000|2024-11-27 14:10:00|8238.2|8237.2|8240.2|8239.2|8241.2|8240.2|8238.2|8237.2|749
1732716900000|2024-11-27 14:15:00|8239.9|8238.9|8244.2|8243.2|8245.2|8244.2|8238.7|8237.7|578
1732717200000|2024-11-27 14:20:00|8244.4|8243.4|8243.9|8242.9|8248.2|8247.2|8243.9|8242.9|348
1732717500000|2024-11-27 14:25:00|8243.7|8242.7|8250.7|8249.7|8253.2|8252.2|8243.2|8242.2|562
1732717800000|2024-11-27 14:30:00|8250.4|8249.4|8269.7|8268.7|8271.2|8270.2|8249.2|8248.2|788
1732718100000|2024-11-27 14:35:00|8268.9|8267.9|8272.4|8271.4|8273.2|8272.2|8264.4|8263.4|748
1732718400000|2024-11-27 14:40:00|8272.7|8271.7|8278.4|8277.4|8280.2|8279.2|8271.9|8270.9|578
1732718700000|2024-11-27 14:45:00|8278.2|8277.2|8274.9|8273.9|8281.7|8280.7|8274.4|8273.4|773
1732719000000|2024-11-27 14:50:00|8274.7|8273.7|8276.2|8275.2|8277.7|8276.7|8270.2|8269.2|455
1732719300000|2024-11-27 14:55:00|8275.7|8274.7|8274.2|8273.2|8277.7|8276.7|8272.2|8271.2|490
1732719600000|2024-11-27 15:00:00|8273.9|8272.9|8270.7|8269.7|8275.9|8274.9|8270.4|8269.4|742
1732719900000|2024-11-27 15:05:00|8271.2|8270.2|8272.9|8271.9|8273.9|8272.9|8268.2|8267.2|542
1732720200000|2024-11-27 15:10:00|8272.5|8271.5|8273.3|8272.3|8274.8|8273.8|8269.3|8268.3|513
1732720500000|2024-11-27 15:15:00|8272.8|8271.8|8269.8|8268.8|8273.3|8272.3|8267.3|8266.3|501
1732720800000|2024-11-27 15:20:00|8269.5|8268.5|8269.8|8268.8|8274.3|8273.3|8268.8|8267.8|317
1732721100000|2024-11-27 15:25:00|8269.5|8268.5|8267.8|8266.8|8271.5|8270.5|8265.8|8264.8|480
1732721400000|2024-11-27 15:30:00|8267.5|8266.5|8265|8264|8270|8269|8264.8|8263.8|385
1732721700000|2024-11-27 15:35:00|8265.3|8264.3|8259|8258|8268.3|8267.3|8259|8258|492
1732722000000|2024-11-27 15:40:00|8258.8|8257.8|8268|8267|8268.3|8267.3|8258.8|8257.8|466
1732722300000|2024-11-27 15:45:00|8267.8|8266.8|8265.8|8264.8|8269|8268|8264.8|8263.8|553
1732722600000|2024-11-27 15:50:00|8265.5|8264.5|8266.3|8265.3|8270.8|8269.8|8264.8|8263.8|515
1732722900000|2024-11-27 15:55:00|8265.8|8264.8|8266.3|8265.3|8268.5|8267.5|8265.3|8264.3|607
1732723200000|2024-11-27 16:00:00|8266.5|8265.5|8267.8|8266.8|8269.5|8268.5|8265|8264|481
1732723500000|2024-11-27 16:05:00|8267.5|8266.5|8269|8268|8272.3|8271.3|8265.3|8264.3|444
1732723800000|2024-11-27 16:10:00|8268.8|8267.8|8271.8|8270.8|8272|8271|8266.8|8265.8|400
1732724100000|2024-11-27 16:15:00|8272|8271|8270.8|8269.8|8274|8273|8269.5|8268.5|450
1732724400000|2024-11-27 16:20:00|8271|8270|8271.8|8270.8|8273|8272|8270.8|8269.8|455
1732724700000|2024-11-27 16:25:00|8272|8271|8279.3|8277.3|8280|8278.5|8272|8271|3420
1732725000000|2024-11-27 16:30:00|8274.9|8272.9|8271.9|8269.9|8275.9|8273.9|8269.1|8267.1|3897
1732725300000|2024-11-27 16:35:00|8272.1|8270.1|8275.4|8273.4|8276.4|8274.4|8271.9|8269.9|1425
1732725600000|2024-11-27 16:40:00|8275.1|8273.1|8268.9|8266.9|8276.9|8274.9|8268.4|8266.4|372
1732725900000|2024-11-27 16:45:00|8268.4|8266.4|8261.9|8259.9|8268.4|8266.4|8260.4|8258.4|315
1732726200000|2024-11-27 16:50:00|8262.1|8260.1|8261.9|8259.9|8264.6|8262.6|8260.4|8258.4|506
1732726500000|2024-11-27 16:55:00|8262.1|8260.1|8260.6|8258.6|8262.9|8260.9|8260.4|8258.4|515
1732726800000|2024-11-27 17:00:00|8260.9|8258.9|8260.9|8258.9|8261.9|8259.9|8258.6|8256.6|184
1732727100000|2024-11-27 17:05:00|8261.6|8259.6|8257.6|8255.6|8262.4|8260.4|8255.4|8253.4|168
1732727400000|2024-11-27 17:10:00|8257.9|8255.9|8261.1|8259.1|8262.9|8260.9|8256.9|8254.9|223
1732727700000|2024-11-27 17:15:00|8261.4|8259.4|8257.1|8255.1|8262.1|8260.1|8255.4|8253.4|160
1732728000000|2024-11-27 17:20:00|8257.4|8255.4|8253.9|8251.9|8258.4|8256.4|8253.4|8251.4|280
1732728300000|2024-11-27 17:25:00|8254.4|8252.4|8258.4|8256.4|8258.9|8256.9|8253.4|8251.4|154
1732728600000|2024-11-27 17:30:00|8257.9|8255.9|8255.9|8253.9|8258.9|8256.9|8253.9|8251.9|140
1732728900000|2024-11-27 17:35:00|8255.4|8253.4|8257.6|8255.6|8257.9|8255.9|8255.1|8253.1|108
1732729200000|2024-11-27 17:40:00|8257.9|8255.9|8255.9|8253.9|8258.4|8256.4|8255.4|8253.4|79
1732729500000|2024-11-27 17:45:00|8255.6|8253.6|8257.9|8255.9|8258.9|8256.9|8255.4|8253.4|119
1732729800000|2024-11-27 17:50:00|8258.1|8256.1|8258.9|8256.9|8260.9|8258.9|8257.9|8255.9|92
1732730100000|2024-11-27 17:55:00|8258.6|8256.6|8259.1|8257.1|8259.9|8257.9|8257.4|8255.4|75
1732730400000|2024-11-27 18:00:00|8258.9|8256.9|8259.6|8257.6|8260.4|8258.4|8257.4|8255.4|230
1732730700000|2024-11-27 18:05:00|8258.9|8256.9|8260.4|8258.4|8260.9|8258.9|8258.4|8256.4|71
1732731000000|2024-11-27 18:10:00|8260.6|8258.6|8260.9|8258.9|8261.9|8259.9|8259.1|8257.1|76
1732731300000|2024-11-27 18:15:00|8261.4|8259.4|8265.9|8263.9|8265.9|8263.9|8260.4|8258.4|204
1732731600000|2024-11-27 18:20:00|8265.6|8263.6|8264.9|8262.9|8265.9|8263.9|8263.4|8261.4|85
1732731900000|2024-11-27 18:25:00|8264.4|8262.4|8263.9|8261.9|8266.4|8264.4|8263.4|8261.4|68
1732732200000|2024-11-27 18:30:00|8262.9|8260.9|8265.9|8263.9|8266.4|8264.4|8261.9|8259.9|75
1732732500000|2024-11-27 18:35:00|8265.6|8263.6|8267.4|8265.4|8268.1|8266.1|8264.9|8262.9|57
1732732800000|2024-11-27 18:40:00|8267.6|8265.6|8265.9|8263.9|8267.6|8265.6|8265.4|8263.4|47
1732733100000|2024-11-27 18:45:00|8266.1|8264.1|8263.4|8261.4|8266.1|8264.1|8262.4|8260.4|66
1732733400000|2024-11-27 18:50:00|8264.4|8262.4|8265.9|8263.9|8265.9|8263.9|8263.9|8261.9|129
1732733700000|2024-11-27 18:55:00|8265.6|8263.6|8266.6|8264.6|8268.9|8266.9|8265.6|8263.6|84
1732734000000|2024-11-27 19:00:00|8266.4|8264.4|8269.1|8267.1|8269.1|8267.1|8265.6|8263.6|61
1732734300000|2024-11-27 19:05:00|8269.4|8267.4|8266.4|8264.4|8269.4|8267.4|8266.4|8264.4|128
1732734600000|2024-11-27 19:10:00|8266.1|8264.1|8266.4|8264.4|8266.6|8264.6|8264.9|8262.9|68
1732734900000|2024-11-27 19:15:00|8266.6|8264.6|8268.6|8266.6|8268.9|8266.9|8265.9|8263.9|89
1732735200000|2024-11-27 19:20:00|8268.9|8266.9|8270.4|8268.4|8270.4|8268.4|8266.6|8264.6|87
1732735500000|2024-11-27 19:25:00|8269.9|8267.9|8268.4|8266.4|8270.1|8268.1|8267.4|8265.4|117
1732735800000|2024-11-27 19:30:00|8268.9|8266.9|8269.4|8267.4|8270.4|8268.4|8268.9|8266.9|88
1732736100000|2024-11-27 19:35:00|8268.9|8266.9|8269.4|8267.4|8270.9|8268.9|8267.4|8265.4|105
1732736400000|2024-11-27 19:40:00|8269.6|8267.6|8270.6|8268.6|8271.4|8269.4|8268.6|8266.6|79
1732736700000|2024-11-27 19:45:00|8270.9|8268.9|8268.6|8266.6|8270.9|8268.9|8268.4|8266.4|97
1732737000000|2024-11-27 19:50:00|8268.4|8266.4|8268.4|8266.4|8269.1|8267.1|8267.4|8265.4|76
1732737300000|2024-11-27 19:55:00|8268.6|8266.6|8268.9|8266.9|8270.4|8268.4|8268.4|8266.4|76
1732737600000|2024-11-27 20:00:00|8269.1|8267.1|8266.4|8264.4|8269.4|8267.4|8265.4|8263.4|151
1732737900000|2024-11-27 20:05:00|8266.1|8264.1|8263.9|8261.9|8266.9|8264.9|8263.9|8261.9|127
1732738200000|2024-11-27 20:10:00|8263.4|8261.4|8259.4|8257.4|8263.4|8261.4|8258.9|8256.9|131
1732738500000|2024-11-27 20:15:00|8259.1|8257.1|8260.4|8258.4|8260.6|8258.6|8258.9|8256.9|151
1732738800000|2024-11-27 20:20:00|8260.1|8258.1|8259.4|8257.4|8260.1|8258.1|8257.9|8255.9|88
1732739100000|2024-11-27 20:25:00|8259.9|8257.9|8262.4|8260.4|8262.4|8260.4|8259.9|8257.9|101
1732739400000|2024-11-27 20:30:00|8261.9|8259.9|8264.9|8262.9|8265.4|8263.4|8261.9|8259.9|139
1732739700000|2024-11-27 20:35:00|8264.4|8262.4|8262.9|8260.9|8264.4|8262.4|8261.4|8259.4|73
1732740000000|2024-11-27 20:40:00|8262.4|8260.4|8262.4|8260.4|8262.6|8260.6|8260.4|8258.4|150
1732740300000|2024-11-27 20:45:00|8262.9|8260.9|8266.9|8264.9|8266.9|8264.9|8262.9|8260.9|142
1732740600000|2024-11-27 20:50:00|8267.4|8265.4|8271.9|8269.9|8272.4|8270.4|8265.4|8263.4|398
1732740900000|2024-11-27 20:55:00|8272.4|8270.4|8271.2|8267.2|8274.1|8272.1|8268.6|8266.4|794
1732741200000|2024-11-27 21:00:00|8271.3|8267.3|8271.9|8267.9|8272.9|8268.9|8270.1|8266.1|0
1732741500000|2024-11-27 21:05:00|8271.8|8267.8|8269.9|8265.9|8271.8|8267.8|8269.1|8265.1|0
1732741800000|2024-11-27 21:10:00|8270|8266|8270.8|8266.8|8271.3|8267.3|8269.7|8265.7|0
1732742100000|2024-11-27 21:15:00|8270.7|8266.7|8270.4|8266.4|8271|8267|8269.1|8265.1|0
1732742400000|2024-11-27 21:20:00|8270.3|8266.3|8270.3|8266.3|8270.8|8266.8|8270.1|8266.1|0
1732742700000|2024-11-27 21:25:00|8270.4|8266.4|8270.3|8266.3|8270.6|8266.6|8270|8266|0
1732743000000|2024-11-27 21:30:00|8270.4|8266.4|8270|8266|8270.9|8266.9|8270|8266|0
1732743300000|2024-11-27 21:35:00|8269.9|8265.9|8269.2|8265.2|8270.3|8266.3|8269|8265|0
1732743600000|2024-11-27 21:40:00|8269.1|8265.1|8269.4|8265.4|8270|8266|8268.9|8264.9|0
1732743900000|2024-11-27 21:45:00|8269.5|8265.5|8269.7|8265.7|8270.3|8266.3|8269.5|8265.5|0
1732744200000|2024-11-27 21:50:00|8269.8|8265.8|8270|8266|8270.3|8266.3|8269.7|8265.7|0
1732744500000|2024-11-27 21:55:00|8270.1|8266.1|8270|8266|8270.5|8266.5|8269.7|8265.7|0
1732744800000|2024-11-27 22:00:00|8270.1|8266.1|8269.7|8265.7|8270.1|8266.1|8269.7|8265.7|0
1732745100000|2024-11-27 22:05:00|8269.8|8265.8|8269.9|8265.9|8270|8266|8269.7|8265.7|0
1732745400000|2024-11-27 22:10:00|8270|8266|8269.8|8265.8|8270.3|8266.3|8269.7|8265.7|0
1732745700000|2024-11-27 22:15:00|8269.7|8265.7|8269.8|8265.8|8269.9|8265.9|8269.7|8265.7|0
1732746000000|2024-11-27 22:20:00|8269.9|8265.9|8270|8266|8270.2|8266.2|8269.9|8265.9|0
1732746300000|2024-11-27 22:25:00|8270.1|8266.1|8270.2|8266.2|8270.2|8266.2|8269.8|8265.8|0
1732746600000|2024-11-27 22:30:00|8270.3|8266.3|8270.4|8266.4|8270.4|8266.4|8270.3|8266.3|0
1732747500000|2024-11-27 22:45:00|8270.3|8266.3|8273.3|8269.3|8273.8|8269.8|8270|8266|0
1732747800000|2024-11-27 22:50:00|8273.4|8269.4|8273.4|8269.4|8273.7|8269.7|8273.3|8269.3|0
1732748100000|2024-11-27 22:55:00|8273.3|8269.3|8272.9|8268.9|8273.4|8269.4|8272.9|8268.9|0
1732748400000|2024-11-27 23:00:00|8272.8|8268.8|8277.9|8273.9|8277.9|8273.9|8272.2|8268.2|0
1732748700000|2024-11-27 23:05:00|8277.8|8273.8|8276.1|8272.1|8279|8275|8276|8272|0
1732749000000|2024-11-27 23:10:00|8276.3|8272.3|8275.5|8271.5|8276.5|8272.5|8274.4|8270.4|0
1732749300000|2024-11-27 23:15:00|8275.4|8271.4|8275.1|8271.1|8275.5|8271.5|8274|8270|0
1732749600000|2024-11-27 23:20:00|8275.2|8271.2|8276.5|8272.5|8277|8273|8275.2|8271.2|0
1732749900000|2024-11-27 23:25:00|8276.3|8272.3|8276.7|8272.7|8277|8273|8276.3|8272.3|0
1732750200000|2024-11-27 23:30:00|8276.8|8272.8|8277|8273|8277.4|8273.4|8276.6|8272.6|0
1732750500000|2024-11-27 23:35:00|8276.9|8272.9|8276.6|8272.6|8277.1|8273.1|8276.5|8272.5|0
1732750800000|2024-11-27 23:40:00|8276.7|8272.7|8276.9|8272.9|8277|8273|8276.5|8272.5|0
1732751100000|2024-11-27 23:45:00|8277|8273|8276.4|8272.4|8277|8273|8276.4|8272.4|0
1732751400000|2024-11-27 23:50:00|8276.5|8272.5|8276.4|8272.4|8277.3|8273.3|8276.4|8272.4|0
1732751700000|2024-11-27 23:55:00|8276.5|8272.5|8277.1|8273.1|8277.3|8273.3|8276.5|8272.5|0
1732752000000|2024-11-28 00:00:00|8277.2|8273.2|8278.6|8274.6|8279.3|8275.3|8277.1|8273.1|0
1732752300000|2024-11-28 00:05:00|8278.7|8274.7|8280.8|8276.8|8280.8|8276.8|8278.6|8274.6|0
1732752600000|2024-11-28 00:10:00|8280.7|8276.7|8279.6|8275.6|8280.8|8276.8|8279.6|8275.6|0
1732752900000|2024-11-28 00:15:00|8279.7|8275.7|8280.2|8276.2|8284.6|8280.6|8279.6|8275.6|0
1732753200000|2024-11-28 00:20:00|8280.3|8276.3|8275.8|8271.8|8280.4|8276.4|8275.8|8271.8|0
1732753500000|2024-11-28 00:25:00|8275.9|8271.9|8278.1|8274.1|8278.6|8274.6|8275.3|8271.3|0
1732753800000|2024-11-28 00:30:00|8278.5|8274.5|8277.6|8273.6|8280.5|8276.5|8277.4|8273.4|0
1732754100000|2024-11-28 00:35:00|8278.1|8274.1|8280.2|8276.2|8280.2|8276.2|8278.1|8274.1|0
1732754400000|2024-11-28 00:40:00|8280.1|8276.1|8280.2|8276.2|8280.2|8276.2|8280.1|8276.1|0
1732754700000|2024-11-28 00:45:00|8280.1|8276.1|8279.1|8275.1|8280.2|8276.2|8278.1|8274.1|0
1732755000000|2024-11-28 00:50:00|8279|8275|8278.7|8274.7|8279.1|8275.1|8278.1|8274.1|0
1732755300000|2024-11-28 00:55:00|8278.8|8274.8|8278.7|8274.7|8279.3|8275.3|8278.3|8274.3|0
1732755600000|2024-11-28 01:00:00|8278.6|8274.6|8283.2|8280.2|8287.2|8284.2|8278.6|8274.6|59
1732755900000|2024-11-28 01:05:00|8283.4|8280.4|8286.4|8283.4|8286.7|8283.7|8282.7|8279.7|23
1732756200000|2024-11-28 01:10:00|8286.9|8283.9|8287.4|8284.4|8288.7|8285.7|8286.4|8283.4|37
1732756500000|2024-11-28 01:15:00|8287.2|8284.2|8285.2|8282.2|8287.4|8284.4|8285.2|8282.2|9
1732756800000|2024-11-28 01:20:00|8284.9|8281.9|8279.9|8276.9|8284.9|8281.9|8279.9|8276.9|14
1732757100000|2024-11-28 01:25:00|8280.2|8277.2|8283.7|8280.7|8283.7|8280.7|8280.2|8277.2|12
1732757400000|2024-11-28 01:30:00|8283.4|8280.4|8283.2|8280.2|8283.7|8280.7|8281.7|8278.7|19
1732757700000|2024-11-28 01:35:00|8283.4|8280.4|8284.4|8281.4|8284.7|8281.7|8283.2|8280.2|20
1732758000000|2024-11-28 01:40:00|8284.7|8281.7|8287.4|8284.4|8287.4|8284.4|8283.4|8280.4|23
1732758300000|2024-11-28 01:45:00|8288.2|8285.2|8291.7|8288.7|8291.7|8288.7|8287.7|8284.7|46
1732758600000|2024-11-28 01:50:00|8292.2|8289.2|8289.9|8286.9|8292.9|8289.9|8289.9|8286.9|26
1732758900000|2024-11-28 01:55:00|8289.4|8286.4|8285.2|8282.2|8289.4|8286.4|8284.7|8281.7|4
1732759200000|2024-11-28 02:00:00|8285.4|8282.4|8289.4|8286.4|8289.7|8286.7|8285.2|8282.2|14
1732759500000|2024-11-28 02:05:00|8289.7|8286.7|8292.4|8289.4|8292.7|8289.7|8287.9|8284.9|20
1732759800000|2024-11-28 02:10:00|8291.2|8288.2|8290.4|8287.4|8291.2|8288.2|8289.2|8286.2|9
1732760100000|2024-11-28 02:15:00|8290.7|8287.7|8291.4|8288.4|8291.4|8288.4|8290.4|8287.4|5
1732760400000|2024-11-28 02:20:00|8290.9|8287.9|8291.2|8288.2|8292.7|8289.7|8290.7|8287.7|8
1732760700000|2024-11-28 02:25:00|8290.7|8287.7|8291.4|8288.4|8293.4|8290.4|8290.7|8287.7|11
1732761000000|2024-11-28 02:30:00|8291.7|8288.7|8292.9|8289.9|8293.2|8290.2|8291.7|8288.7|12
1732761300000|2024-11-28 02:35:00|8293.4|8290.4|8290.7|8287.7|8293.7|8290.7|8290.7|8287.7|4
1732761600000|2024-11-28 02:40:00|8290.4|8287.4|8292.9|8289.9|8293.2|8290.2|8289.7|8286.7|18
1732761900000|2024-11-28 02:45:00|8293.2|8290.2|8294.2|8291.2|8294.4|8291.4|8292.7|8289.7|7
1732762200000|2024-11-28 02:50:00|8293.4|8290.4|8294.4|8291.4|8294.4|8291.4|8292.7|8289.7|12
1732762500000|2024-11-28 02:55:00|8293.4|8290.4|8293.7|8290.7|8294.2|8291.2|8292.7|8289.7|15
1732762800000|2024-11-28 03:00:00|8293.2|8290.2|8291.9|8288.9|8293.9|8290.9|8291.2|8288.2|2
1732763100000|2024-11-28 03:05:00|8290.7|8287.7|8291.7|8288.7|8291.7|8288.7|8289.4|8286.4|20
1732763400000|2024-11-28 03:10:00|8291.9|8288.9|8290.9|8287.9|8292.7|8289.7|8290.7|8287.7|8
1732763700000|2024-11-28 03:15:00|8291.2|8288.2|8289.2|8286.2|8291.7|8288.7|8289.2|8286.2|10
1732764000000|2024-11-28 03:20:00|8288.7|8285.7|8289.2|8286.2|8289.7|8286.7|8288.4|8285.4|2
1732764300000|2024-11-28 03:25:00|8289.4|8286.4|8290.7|8287.7|8291.7|8288.7|8288.7|8285.7|10
1732764600000|2024-11-28 03:30:00|8290.4|8287.4|8290.7|8287.7|8290.7|8287.7|8289.2|8286.2|6
1732764900000|2024-11-28 03:35:00|8290.9|8287.9|8290.9|8287.9|8291.7|8288.7|8289.9|8286.9|7
1732765200000|2024-11-28 03:40:00|8291.2|8288.2|8291.4|8288.4|8293.2|8290.2|8290.9|8287.9|39
1732765500000|2024-11-28 03:45:00|8291.7|8288.7|8291.9|8288.9|8293.2|8290.2|8290.4|8287.4|49
1732765800000|2024-11-28 03:50:00|8291.7|8288.7|8290.2|8287.2|8291.7|8288.7|8290.2|8287.2|11
1732766100000|2024-11-28 03:55:00|8290.7|8287.7|8293.2|8290.2|8293.2|8290.2|8289.7|8286.7|19
1732766400000|2024-11-28 04:00:00|8292.9|8289.9|8290.4|8287.4|8293.2|8290.2|8288.7|8285.7|5
1732766700000|2024-11-28 04:05:00|8290.2|8287.2|8290.2|8287.2|8291.2|8288.2|8289.7|8286.7|2
1732767000000|2024-11-28 04:10:00|8289.9|8286.9|8290.7|8287.7|8291.9|8288.9|8289.7|8286.7|5
1732767300000|2024-11-28 04:15:00|8290.9|8287.9|8290.7|8287.7|8291.2|8288.2|8290.2|8287.2|12
1732767600000|2024-11-28 04:20:00|8290.4|8287.4|8288.4|8285.4|8290.4|8287.4|8288.4|8285.4|4
1732767900000|2024-11-28 04:25:00|8289.2|8286.2|8289.9|8286.9|8289.9|8286.9|8289.2|8286.2|3
1732768200000|2024-11-28 04:30:00|8289.7|8286.7|8289.9|8286.9|8290.4|8287.4|8288.4|8285.4|8
1732768500000|2024-11-28 04:35:00|8290.2|8287.2|8289.9|8286.9|8290.4|8287.4|8289.2|8286.2|3
1732768800000|2024-11-28 04:40:00|8290.2|8287.2|8288.4|8285.4|8290.2|8287.2|8288.4|8285.4|2
1732769100000|2024-11-28 04:45:00|8288.7|8285.7|8288.2|8285.2|8288.9|8285.9|8287.9|8284.9|5
1732769400000|2024-11-28 04:50:00|8287.9|8284.9|8287.4|8284.4|8288.7|8285.7|8287.2|8284.2|2
1732769700000|2024-11-28 04:55:00|8287.9|8284.9|8288.4|8285.4|8289.2|8286.2|8287.9|8284.9|2
1732770000000|2024-11-28 05:00:00|8288.2|8285.2|8285.7|8282.7|8288.2|8285.2|8285.7|8282.7|4
1732770300000|2024-11-28 05:05:00|8285.9|8282.9|8284.9|8281.9|8285.9|8282.9|8283.7|8280.7|5
1732770600000|2024-11-28 05:10:00|8283.9|8280.9|8286.4|8283.4|8286.4|8283.4|8283.9|8280.9|9
1732770900000|2024-11-28 05:15:00|8286.2|8283.2|8285.9|8282.9|8288.2|8285.2|8285.9|8282.9|6
1732771200000|2024-11-28 05:20:00|8285.4|8282.4|8286.2|8283.2|8286.4|8283.4|8285.4|8282.4|0
1732771500000|2024-11-28 05:25:00|8286.4|8283.4|8288.2|8285.2|8288.2|8285.2|8286.2|8283.2|4
1732771800000|2024-11-28 05:30:00|8288.7|8285.7|8289.7|8286.7|8290.2|8287.2|8288.7|8285.7|12
1732772100000|2024-11-28 05:35:00|8289.9|8286.9|8290.4|8287.4|8290.7|8287.7|8289.9|8286.9|3
1732772400000|2024-11-28 05:40:00|8290.7|8287.7|8289.9|8286.9|8290.7|8287.7|8289.4|8286.4|6
1732772700000|2024-11-28 05:45:00|8289.7|8286.7|8289.2|8286.2|8289.7|8286.7|8288.7|8285.7|2
1732773000000|2024-11-28 05:50:00|8289.7|8286.7|8290.4|8287.4|8291.4|8288.4|8289.2|8286.2|10
1732773300000|2024-11-28 05:55:00|8290.2|8287.2|8291.2|8288.2|8291.2|8288.2|8290.2|8287.2|7
1732773600000|2024-11-28 06:00:00|8290.9|8287.9|8289.9|8286.9|8291.7|8288.7|8288.7|8285.7|8
1732773900000|2024-11-28 06:05:00|8290.2|8287.2|8292.4|8289.4|8293.4|8290.4|8289.7|8286.7|87
1732774200000|2024-11-28 06:10:00|8292.2|8289.2|8292.9|8289.9|8292.9|8289.9|8291.2|8288.2|18
1732774500000|2024-11-28 06:15:00|8293.4|8290.4|8293.4|8290.4|8293.9|8290.9|8292.7|8289.7|17
1732774800000|2024-11-28 06:20:00|8292.7|8289.7|8292.7|8289.7|8293.7|8290.7|8292.4|8289.4|10
1732775100000|2024-11-28 06:25:00|8292.4|8289.4|8291.9|8288.9|8293.9|8290.9|8291.9|8288.9|25
1732775400000|2024-11-28 06:30:00|8292.2|8289.2|8289.9|8286.9|8292.4|8289.4|8288.9|8285.9|31
1732775700000|2024-11-28 06:35:00|8290.7|8287.7|8289.9|8286.9|8293.2|8290.2|8289.4|8286.4|28
1732776000000|2024-11-28 06:40:00|8290.2|8287.2|8290.2|8287.2|8290.4|8287.4|8289.7|8286.7|2
1732776300000|2024-11-28 06:45:00|8289.9|8286.9|8284.9|8281.9|8289.9|8286.9|8284.7|8281.7|25
1732776600000|2024-11-28 06:50:00|8284.2|8281.2|8282.7|8279.7|8284.4|8281.4|8281.9|8278.9|101
1732776900000|2024-11-28 06:55:00|8282.4|8279.4|8282.9|8279.9|8282.9|8279.9|8281.9|8278.9|21
1732777200000|2024-11-28 07:00:00|8282.4|8279.4|8281.4|8279.4|8282.9|8280.9|8278.4|8276.4|141
1732777500000|2024-11-28 07:05:00|8281.9|8279.9|8285.4|8283.4|8287.7|8285.7|8281.7|8279.7|69
1732777800000|2024-11-28 07:10:00|8284.9|8282.9|8286.9|8284.9|8288.2|8286.2|8283.9|8281.9|49
1732778100000|2024-11-28 07:15:00|8286.4|8284.4|8282.9|8280.9|8286.7|8284.7|8282.2|8280.2|81
1732778400000|2024-11-28 07:20:00|8283.2|8281.2|8279.9|8277.9|8283.2|8281.2|8279.4|8277.4|69
1732778700000|2024-11-28 07:25:00|8280.4|8278.4|8281.4|8279.4|8282.7|8280.7|8280.4|8278.4|52
1732779000000|2024-11-28 07:30:00|8281.7|8279.7|8283.4|8281.4|8284.2|8282.2|8281.7|8279.7|160
1732779300000|2024-11-28 07:35:00|8283.7|8281.7|8282.4|8280.4|8283.7|8281.7|8279.9|8277.9|150
1732779600000|2024-11-28 07:40:00|8282.9|8280.9|8280.4|8278.4|8283.7|8281.7|8280.4|8278.4|44
1732779900000|2024-11-28 07:45:00|8280.9|8278.9|8282.4|8280.4|8282.7|8280.7|8278.9|8276.9|85
1732780200000|2024-11-28 07:50:00|8282.7|8280.7|8285.4|8283.4|8285.9|8283.9|8282.4|8280.4|90
1732780500000|2024-11-28 07:55:00|8285.2|8283.2|8282.4|8280.4|8286.9|8284.9|8282.4|8280.4|108
1732780800000|2024-11-28 08:00:00|8281.9|8280.9|8288.4|8287.4|8292.2|8291.2|8281.9|8280.9|1210
1732781100000|2024-11-28 08:05:00|8288.7|8287.7|8291.4|8290.4|8292.9|8291.9|8286.7|8285.7|504
1732781400000|2024-11-28 08:10:00|8291.7|8290.7|8290.7|8289.7|8294.2|8293.2|8286.2|8285.2|704
1732781700000|2024-11-28 08:15:00|8290.9|8289.9|8291.2|8290.2|8292.4|8291.4|8286.7|8285.7|432
1732782000000|2024-11-28 08:20:00|8290.9|8289.9|8293.2|8292.2|8293.4|8292.4|8287.7|8286.7|297
1732782300000|2024-11-28 08:25:00|8293.7|8292.7|8295.4|8294.4|8298.4|8297.4|8292.9|8291.9|363
1732782600000|2024-11-28 08:30:00|8294.9|8293.9|8289.4|8288.4|8296.2|8295.2|8288.7|8287.7|379
1732782900000|2024-11-28 08:35:00|8289.7|8288.7|8289.4|8288.4|8294.9|8293.9|8288.7|8287.7|274
1732783200000|2024-11-28 08:40:00|8290|8289|8289.3|8288.3|8293.5|8292.5|8287.8|8286.8|655
1732783500000|2024-11-28 08:45:00|8289.5|8288.5|8286.5|8285.5|8290.3|8289.3|8284.8|8283.8|318
1732783800000|2024-11-28 08:50:00|8286|8285|8288.3|8287.3|8292|8291|8284|8283|314
1732784100000|2024-11-28 08:55:00|8288.8|8287.8|8289.5|8288.5|8291|8290|8287.5|8286.5|171
1732784400000|2024-11-28 09:00:00|8289|8288|8291.5|8290.5|8292|8291|8287.8|8286.8|468
1732784700000|2024-11-28 09:05:00|8291.8|8290.8|8291.8|8290.8|8293.3|8292.3|8290.8|8289.8|198
1732785000000|2024-11-28 09:10:00|8292|8291|8294.5|8293.5|8294.5|8293.5|8288.8|8287.8|130
1732785300000|2024-11-28 09:15:00|8294.3|8293.3|8289.8|8288.8|8294.3|8293.3|8289|8288|206
1732785600000|2024-11-28 09:20:00|8290|8289|8294.3|8293.3|8295|8294|8290|8289|171
1732785900000|2024-11-28 09:25:00|8294|8293|8295|8294|8298.5|8297.5|8294|8293|216
1732786200000|2024-11-28 09:30:00|8295.3|8294.3|8299.3|8298.3|8299.8|8298.8|8295.3|8294.3|204
1732786500000|2024-11-28 09:35:00|8298.8|8297.8|8300.3|8299.3|8300.8|8299.8|8297.5|8296.5|145
1732786800000|2024-11-28 09:40:00|8300|8299|8301.3|8300.3|8302.8|8301.8|8299.8|8298.8|179
1732787100000|2024-11-28 09:45:00|8301|8300|8301.8|8300.8|8304.8|8303.8|8300.3|8299.3|310
1732787400000|2024-11-28 09:50:00|8301.5|8300.5|8300.3|8299.3|8302.5|8301.5|8299.3|8298.3|301
1732787700000|2024-11-28 09:55:00|8300|8299|8298.5|8297.5|8300|8299|8297.8|8296.8|165
1732788000000|2024-11-28 10:00:00|8298.3|8297.3|8292.8|8291.8|8299.5|8298.5|8292.3|8291.3|407
1732788300000|2024-11-28 10:05:00|8293|8292|8293.8|8292.8|8294.8|8293.8|8292.3|8291.3|160
1732788600000|2024-11-28 10:10:00|8293.5|8292.5|8292.3|8291.3|8294.3|8293.3|8290.3|8289.3|427
1732788900000|2024-11-28 10:15:00|8291.8|8290.8|8291.8|8290.8|8294.3|8293.3|8290.3|8289.3|220
1732789200000|2024-11-28 10:20:00|8291.3|8290.3|8289.8|8288.8|8293.5|8292.5|8289.3|8288.3|206
1732789500000|2024-11-28 10:25:00|8289.5|8288.5|8286.8|8285.8|8289.5|8288.5|8285.8|8284.8|255
1732789800000|2024-11-28 10:30:00|8286.5|8285.5|8284|8283|8287.3|8286.3|8283.8|8282.8|200
1732790100000|2024-11-28 10:35:00|8284.3|8283.3|8283.3|8282.3|8284.3|8283.3|8281.5|8280.5|166
1732790400000|2024-11-28 10:40:00|8283|8282|8279|8278|8283.8|8282.8|8276.8|8275.8|298
1732790700000|2024-11-28 10:45:00|8278.5|8277.5|8278.3|8277.3|8280.3|8279.3|8277.8|8276.8|202
1732791000000|2024-11-28 10:50:00|8278.5|8277.5|8279.3|8278.3|8280|8279|8278|8277|161
1732791300000|2024-11-28 10:55:00|8278.8|8277.8|8278.8|8277.8|8280.3|8279.3|8276|8275|195
1732791600000|2024-11-28 11:00:00|8279|8278|8280|8279|8280.5|8279.5|8276.3|8275.3|109
1732791900000|2024-11-28 11:05:00|8279.8|8278.8|8278|8277|8280.3|8279.3|8277.3|8276.3|73
1732792200000|2024-11-28 11:10:00|8278.3|8277.3|8275.5|8274.5|8278.5|8277.5|8274|8273|134
1732792500000|2024-11-28 11:15:00|8275.3|8274.3|8274|8273|8275.3|8274.3|8271.3|8270.3|142
1732792800000|2024-11-28 11:20:00|8274.3|8273.3|8277.5|8276.5|8278.3|8277.3|8273.8|8272.8|301
1732793100000|2024-11-28 11:25:00|8277.3|8276.3|8277.3|8276.3|8277.8|8276.8|8276.3|8275.3|251
1732793400000|2024-11-28 11:30:00|8277|8276|8276.3|8275.3|8277.8|8276.8|8275.3|8274.3|373
1732793700000|2024-11-28 11:35:00|8276.8|8275.8|8278.3|8277.3|8278.8|8277.8|8276.3|8275.3|228
1732794000000|2024-11-28 11:40:00|8278|8277|8279.8|8278.8|8281|8280|8277.8|8276.8|168
1732794300000|2024-11-28 11:45:00|8279.3|8278.3|8279.8|8278.8|8281.8|8280.8|8278|8277|279
1732794600000|2024-11-28 11:50:00|8280|8279|8279.5|8278.5|8282.3|8281.3|8279.3|8278.3|200
1732794900000|2024-11-28 11:55:00|8279.8|8278.8|8279.5|8278.5|8280.8|8279.8|8278|8277|257
1732795200000|2024-11-28 12:00:00|8279.3|8278.3|8275.8|8274.8|8280.8|8279.8|8275.8|8274.8|230
1732795500000|2024-11-28 12:05:00|8275.5|8274.5|8273|8272|8276.3|8275.3|8272.5|8271.5|164
1732795800000|2024-11-28 12:10:00|8272.8|8271.8|8277.5|8276.5|8277.5|8276.5|8272.8|8271.8|75
1732796100000|2024-11-28 12:15:00|8277.3|8276.3|8278|8277|8278.5|8277.5|8276.3|8275.3|71
1732796400000|2024-11-28 12:20:00|8277.8|8276.8|8279.8|8278.8|8279.8|8278.8|8277.8|8276.8|42
1732796700000|2024-11-28 12:25:00|8279.5|8278.5|8281.3|8280.3|8282.5|8281.5|8279.5|8278.5|72
1732797000000|2024-11-28 12:30:00|8281|8280|8280.5|8279.5|8281.3|8280.3|8278.3|8277.3|94
1732797300000|2024-11-28 12:35:00|8280.8|8279.8|8279|8278|8282.5|8281.5|8278.8|8277.8|110
1732797600000|2024-11-28 12:40:00|8279.3|8278.3|8277.5|8276.5|8279.3|8278.3|8275.8|8274.8|134
1732797900000|2024-11-28 12:45:00|8277.3|8276.3|8280.3|8279.3|8281|8280|8277|8276|84
1732798200000|2024-11-28 12:50:00|8280|8279|8282.3|8281.3|8282.8|8281.8|8279.5|8278.5|107
1732798500000|2024-11-28 12:55:00|8282|8281|8280.5|8279.5|8282|8281|8279.3|8278.3|82
1732798800000|2024-11-28 13:00:00|8280|8279|8282|8281|8283|8282|8280|8279|201
1732799100000|2024-11-28 13:05:00|8281.8|8280.8|8286|8285|8286.8|8285.8|8281.8|8280.8|238
1732799400000|2024-11-28 13:10:00|8285.8|8284.8|8286.3|8285.3|8286.5|8285.5|8282.8|8281.8|149
1732799700000|2024-11-28 13:15:00|8286.5|8285.5|8283.8|8282.8|8286.5|8285.5|8283.8|8282.8|110
1732800000000|2024-11-28 13:20:00|8284|8283|8284.3|8283.3|8285.3|8284.3|8283|8282|118
1732800300000|2024-11-28 13:25:00|8284|8283|8280.8|8279.8|8284.3|8283.3|8280|8279|144
1732800600000|2024-11-28 13:30:00|8281.3|8280.3|8274|8273|8281.3|8280.3|8273.3|8272.3|216
1732800900000|2024-11-28 13:35:00|8274.3|8273.3|8278.3|8277.3|8278.3|8277.3|8273.8|8272.8|250
1732801200000|2024-11-28 13:40:00|8278|8277|8284.3|8283.3|8285.3|8284.3|8276.8|8275.8|530
1732801500000|2024-11-28 13:45:00|8284|8283|8282.3|8281.3|8284|8283|8281|8280|140
1732801800000|2024-11-28 13:50:00|8282.5|8281.5|8283.8|8282.8|8288|8287|8282.3|8281.3|326
1732802100000|2024-11-28 13:55:00|8284|8283|8282.5|8281.5|8284.8|8283.8|8282.5|8281.5|296
1732802400000|2024-11-28 14:00:00|8282.3|8281.3|8283.3|8282.3|8285|8284|8280.3|8279.3|385
1732802700000|2024-11-28 14:05:00|8283|8282|8287.8|8286.8|8288.8|8287.8|8283|8282|407
1732803000000|2024-11-28 14:10:00|8288|8287|8288.5|8287.5|8292.8|8291.8|8287.3|8286.3|216
1732803300000|2024-11-28 14:15:00|8288.3|8287.3|8286.3|8285.3|8289.3|8288.3|8284.8|8283.8|138
1732803600000|2024-11-28 14:20:00|8286|8285|8288.3|8287.3|8289|8288|8283.3|8282.3|180
1732803900000|2024-11-28 14:25:00|8287.8|8286.8|8288|8287|8290.3|8289.3|8287.5|8286.5|115
1732804200000|2024-11-28 14:30:00|8287.8|8286.8|8283.3|8282.3|8287.8|8286.8|8282.3|8281.3|172
1732804500000|2024-11-28 14:35:00|8283|8282|8288.3|8287.3|8288.8|8287.8|8282.5|8281.5|169
1732804800000|2024-11-28 14:40:00|8287.8|8286.8|8286.8|8285.8|8290.3|8289.3|8285.8|8284.8|119
1732805100000|2024-11-28 14:45:00|8286.5|8285.5|8285.8|8284.8|8288.8|8287.8|8285.8|8284.8|157
1732805400000|2024-11-28 14:50:00|8286|8285|8288.8|8287.8|8289.3|8288.3|8284.8|8283.8|155
1732805700000|2024-11-28 14:55:00|8289|8288|8282.8|8281.8|8289.3|8288.3|8282.3|8281.3|145
1732806000000|2024-11-28 15:00:00|8283.3|8282.3|8281|8280|8284.3|8283.3|8279.5|8278.5|212
1732806300000|2024-11-28 15:05:00|8281.3|8280.3|8278.3|8277.3|8283.8|8282.8|8278.3|8277.3|230
1732806600000|2024-11-28 15:10:00|8278.7|8277.7|8279.9|8278.9|8281.2|8280.2|8278.7|8277.7|190
1732806900000|2024-11-28 15:15:00|8280.2|8279.2|8278.2|8277.2|8281.9|8280.9|8278.2|8277.2|130
1732807200000|2024-11-28 15:20:00|8278.7|8277.7|8275.9|8274.9|8279.2|8278.2|8275.4|8274.4|228
1732807500000|2024-11-28 15:25:00|8276.2|8275.2|8279.2|8278.2|8279.7|8278.7|8275.9|8274.9|163
1732807800000|2024-11-28 15:30:00|8278.9|8277.9|8281.4|8280.4|8281.7|8280.7|8278.2|8277.2|291
1732808100000|2024-11-28 15:35:00|8281.2|8280.2|8280.7|8279.7|8283.7|8282.7|8280.7|8279.7|261
1732808400000|2024-11-28 15:40:00|8279.9|8278.9|8277.4|8276.4|8281.2|8280.2|8277.4|8276.4|189
1732808700000|2024-11-28 15:45:00|8277.7|8276.7|8276.2|8275.2|8279.2|8278.2|8276.2|8275.2|219
1732809000000|2024-11-28 15:50:00|8275.9|8274.9|8277.2|8276.2|8278.7|8277.7|8275.4|8274.4|172
1732809300000|2024-11-28 15:55:00|8276.9|8275.9|8274.9|8273.9|8278.2|8277.2|8274.9|8273.9|230
1732809600000|2024-11-28 16:00:00|8274.7|8273.7|8276.9|8275.9|8279.9|8278.9|8274.7|8273.7|272
1732809900000|2024-11-28 16:05:00|8276.7|8275.7|8273.2|8272.2|8278.2|8277.2|8273.2|8272.2|174
1732810200000|2024-11-28 16:10:00|8272.9|8271.9|8277.9|8276.9|8277.9|8276.9|8272.9|8271.9|217
1732810500000|2024-11-28 16:15:00|8278.2|8277.2|8278.2|8277.2|8278.7|8277.7|8276.7|8275.7|323
1732810800000|2024-11-28 16:20:00|8277.9|8276.9|8282.4|8281.4|8282.4|8281.4|8277.7|8276.7|384
1732811100000|2024-11-28 16:25:00|8282.2|8281.2|8280.2|8278.2|8283.2|8282.2|8279.2|8278.2|1424
1732811400000|2024-11-28 16:30:00|8280.7|8278.7|8284.9|8282.9|8286.2|8284.2|8280.2|8278.2|4730
1732811700000|2024-11-28 16:35:00|8284.7|8282.7|8286.7|8284.7|8287.2|8285.2|8283.7|8281.7|758
1732812000000|2024-11-28 16:40:00|8286.4|8284.4|8287.2|8285.2|8287.4|8285.4|8285.4|8283.4|139
1732812300000|2024-11-28 16:45:00|8287.4|8285.4|8288.2|8286.2|8289.2|8287.2|8287.4|8285.4|153
1732812600000|2024-11-28 16:50:00|8287.9|8285.9|8288.9|8286.9|8290.2|8288.2|8286.4|8284.4|328
1732812900000|2024-11-28 16:55:00|8289.2|8287.2|8290.2|8288.2|8291.4|8289.4|8288.7|8286.7|153
1732813200000|2024-11-28 17:00:00|8289.9|8287.9|8289.7|8287.7|8290.7|8288.7|8289.2|8287.2|60
1732813500000|2024-11-28 17:05:00|8289.4|8287.4|8290.2|8288.2|8290.2|8288.2|8288.7|8286.7|76
1732813800000|2024-11-28 17:10:00|8289.9|8287.9|8287.7|8285.7|8290.2|8288.2|8287.7|8285.7|88
1732814100000|2024-11-28 17:15:00|8287.4|8285.4|8288.2|8286.2|8288.4|8286.4|8286.7|8284.7|52
1732814400000|2024-11-28 17:20:00|8287.9|8285.9|8286.7|8284.7|8288.2|8286.2|8286.7|8284.7|39
1732814700000|2024-11-28 17:25:00|8286.9|8284.9|8288.7|8286.7|8289.2|8287.2|8286.7|8284.7|108
1732815000000|2024-11-28 17:30:00|8288.4|8286.4|8290.2|8288.2|8290.7|8288.7|8287.7|8285.7|81
1732815300000|2024-11-28 17:35:00|8290.7|8288.7|8292.7|8290.7|8292.7|8290.7|8290.4|8288.4|102
1732815600000|2024-11-28 17:40:00|8292.4|8290.4|8293.2|8291.2|8293.2|8291.2|8292.2|8290.2|71
1732815900000|2024-11-28 17:45:00|8293.7|8291.7|8293.7|8291.7|8293.7|8291.7|8291.4|8289.4|105
1732816200000|2024-11-28 17:50:00|8293.4|8291.4|8293.4|8291.4|8294.4|8292.4|8292.7|8290.7|77
1732816500000|2024-11-28 17:55:00|8293.7|8291.7|8292.2|8290.2|8293.7|8291.7|8291.9|8289.9|142
1732816800000|2024-11-28 18:00:00|8292.4|8290.4|8291.9|8289.9|8292.4|8290.4|8291.4|8289.4|10
1732817100000|2024-11-28 18:05:00|8291.7|8289.7|8291.9|8289.9|8292.2|8290.2|8291.7|8289.7|18
1732817400000|2024-11-28 18:10:00|8292.2|8290.2|8290.4|8288.4|8292.2|8290.2|8290.4|8288.4|39
1732817700000|2024-11-28 18:15:00|8290.7|8288.7|8290.2|8288.2|8291.2|8289.2|8290.2|8288.2|47
1732818000000|2024-11-28 18:20:00|8289.9|8287.9|8289.9|8287.9|8290.2|8288.2|8289.9|8287.9|11
1732818300000|2024-11-28 18:25:00|8290.2|8288.2|8290.2|8288.2|8290.2|8288.2|8290.2|8288.2|2
1732818600000|2024-11-28 18:30:00|8289.9|8287.9|8290.9|8288.9|8290.9|8288.9|8289.9|8287.9|16
1732818900000|2024-11-28 18:35:00|8290.7|8288.7|8290.7|8288.7|8291.2|8289.2|8290.7|8288.7|10
1732819200000|2024-11-28 18:40:00|8290.2|8288.2|8289.4|8287.4|8290.2|8288.2|8289.4|8287.4|5
1732819500000|2024-11-28 18:45:00|8289.7|8287.7|8289.9|8287.9|8290.4|8288.4|8289.7|8287.7|11
1732819800000|2024-11-28 18:50:00|8289.7|8287.7|8289.2|8287.2|8289.9|8287.9|8289.2|8287.2|12
1732820100000|2024-11-28 18:55:00|8288.7|8286.7|8288.7|8286.7|8288.7|8286.7|8288.4|8286.4|9
1732820400000|2024-11-28 19:00:00|8289.2|8287.2|8289.2|8287.2|8289.4|8287.4|8289.2|8287.2|16
1732820700000|2024-11-28 19:05:00|||||||||8
1732821000000|2024-11-28 19:10:00|8289.4|8287.4|8289.2|8287.2|8289.7|8287.7|8289.2|8287.2|35
1732821300000|2024-11-28 19:15:00|8288.7|8286.7|8288.2|8286.2|8288.7|8286.7|8287.9|8285.9|13
1732821600000|2024-11-28 19:20:00|8287.9|8285.9|8287.9|8285.9|8288.2|8286.2|8287.9|8285.9|13
1732821900000|2024-11-28 19:25:00|8287.7|8285.7|8287.4|8285.4|8287.9|8285.9|8287.4|8285.4|12
1732822200000|2024-11-28 19:30:00|8287.9|8285.9|8289.4|8287.4|8290.4|8288.4|8287.9|8285.9|107
1732822500000|2024-11-28 19:35:00|8289.2|8287.2|8288.9|8286.9|8289.2|8287.2|8288.9|8286.9|2
1732822800000|2024-11-28 19:40:00|8288.7|8286.7|8290.9|8288.9|8290.9|8288.9|8288.7|8286.7|19
1732823100000|2024-11-28 19:45:00|8290.7|8288.7|8291.4|8289.4|8291.7|8289.7|8290.7|8288.7|22
1732823400000|2024-11-28 19:50:00|8291.2|8289.2|8290.9|8288.9|8291.2|8289.2|8290.2|8288.2|28
1732823700000|2024-11-28 19:55:00|8290.7|8288.7|8290.7|8288.7|8290.7|8288.7|8290.4|8288.4|3
1732824000000|2024-11-28 20:00:00|8290.9|8288.9|8290.9|8288.9|8291.7|8289.7|8290.9|8288.9|13
1732824300000|2024-11-28 20:05:00|8290.7|8288.7|8290.7|8288.7|8290.7|8288.7|8290.7|8288.7|3
1732824600000|2024-11-28 20:10:00|8290.4|8288.4|8290.2|8288.2|8290.4|8288.4|8290.2|8288.2|4
1732824900000|2024-11-28 20:15:00|8289.7|8287.7|8290.4|8288.4|8290.4|8288.4|8289.7|8287.7|54
1732825200000|2024-11-28 20:20:00|8291.2|8289.2|8291.9|8289.9|8292.2|8290.2|8291.2|8289.2|31
1732825500000|2024-11-28 20:25:00|8291.4|8289.4|8290.2|8288.2|8291.4|8289.4|8290.2|8288.2|4
1732825800000|2024-11-28 20:30:00|8289.9|8287.9|8289.9|8287.9|8290.2|8288.2|8289.9|8287.9|3
1732826100000|2024-11-28 20:35:00|8289.7|8287.7|8289.7|8287.7|8289.7|8287.7|8289.7|8287.7|2
1732826400000|2024-11-28 20:40:00|||||||||1
1732826700000|2024-11-28 20:45:00|8289.9|8287.9|8289.2|8287.2|8290.2|8288.2|8289.2|8287.2|80
1732827000000|2024-11-28 20:50:00|8288.9|8286.9|8288.2|8286.2|8289.2|8287.2|8287.9|8285.9|26
1732827300000|2024-11-28 20:55:00|8288.7|8286.7|8291.2|8287.2|8291.2|8288.2|8288.7|8286.5|45
1732827600000|2024-11-28 21:00:00|8291|8287|8291|8287|8291|8287|8291|8287|0
1732828200000|2024-11-28 21:10:00|8290.7|8286.7|8290.7|8286.7|8290.7|8286.7|8290.7|8286.7|0
1732828800000|2024-11-28 21:20:00|8290.6|8286.6|8290.6|8286.6|8290.6|8286.6|8290.6|8286.6|0
1732830600000|2024-11-28 21:50:00|8290.4|8286.4|8290.4|8286.4|8290.4|8286.4|8290.4|8286.4|0
1732830900000|2024-11-28 21:55:00|8290.2|8286.2|8290.1|8286.1|8290.2|8286.2|8290.1|8286.1|0
1732831200000|2024-11-28 22:00:00|8290.2|8286.2|8290.1|8286.1|8290.2|8286.2|8290.1|8286.1|0
1732832400000|2024-11-28 22:20:00|8290.2|8286.2|8290.2|8286.2|8290.2|8286.2|8290.2|8286.2|0
1732833000000|2024-11-28 22:30:00|8290.1|8286.1|8290|8286|8290.1|8286.1|8290|8286|0
1732833300000|2024-11-28 22:35:00|8290.1|8286.1|8290|8286|8290.1|8286.1|8290|8286|0
1732833600000|2024-11-28 22:40:00|8289.1|8285.1|8289.1|8285.1|8289.1|8285.1|8289.1|8285.1|0
1732834500000|2024-11-28 22:55:00|8289|8285|8289|8285|8289|8285|8289|8285|0
1732834800000|2024-11-28 23:00:00|8288.2|8284.2|8285.5|8281.5|8288.2|8284.2|8284.7|8280.7|0
1732835100000|2024-11-28 23:05:00|8285.6|8281.6|8286.3|8282.3|8287.4|8283.4|8285.4|8281.4|0
1732835400000|2024-11-28 23:10:00|8286.2|8282.2|8287.2|8283.2|8287.2|8283.2|8285.7|8281.7|0
1732835700000|2024-11-28 23:15:00|8287.3|8283.3|8288.5|8284.5|8288.8|8284.8|8287.3|8283.3|0
1732836000000|2024-11-28 23:20:00|8288.6|8284.6|8289|8285|8289.3|8285.3|8288.2|8284.2|0
1732836300000|2024-11-28 23:25:00|8288.8|8284.8|8289.3|8285.3|8289.5|8285.5|8288.8|8284.8|0
1732836600000|2024-11-28 23:30:00|8289.2|8285.2|8289.1|8285.1|8289.3|8285.3|8288.2|8284.2|0
1732836900000|2024-11-28 23:35:00|8289|8285|8289.8|8285.8|8290.1|8286.1|8288.5|8284.5|0
1732837200000|2024-11-28 23:40:00|8289.9|8285.9|8290.7|8286.7|8290.9|8286.9|8289.7|8285.7|0
1732837500000|2024-11-28 23:45:00|8290.6|8286.6|8288.8|8284.8|8290.6|8286.6|8288.2|8284.2|0
1732837800000|2024-11-28 23:50:00|8288.9|8284.9|8289.8|8285.8|8289.8|8285.8|8288.2|8284.2|0
1732838100000|2024-11-28 23:55:00|8289.7|8285.7|8290.1|8286.1|8290.9|8286.9|8289.5|8285.5|0
1732838400000|2024-11-29 00:00:00|8290|8286|8287.4|8283.4|8290.3|8286.3|8287.4|8283.4|0
1732838700000|2024-11-29 00:05:00|8287.3|8283.3|8285.8|8281.8|8287.6|8283.6|8285.5|8281.5|0
1732839000000|2024-11-29 00:10:00|8285.7|8281.7|8286.3|8282.3|8287.1|8283.1|8285.5|8281.5|0
1732839300000|2024-11-29 00:15:00|8286.4|8282.4|8282.7|8278.7|8286.6|8282.6|8281.4|8277.4|0
1732839600000|2024-11-29 00:20:00|8282.8|8278.8|8280.3|8276.3|8283|8279|8280.3|8276.3|0
1732839900000|2024-11-29 00:25:00|8280.2|8276.2|8280.5|8276.5|8281.5|8277.5|8279.3|8275.3|0
1732840200000|2024-11-29 00:30:00|8280.4|8276.4|8277.8|8273.8|8280.5|8276.5|8277.2|8273.2|0
1732840500000|2024-11-29 00:35:00|8277.3|8273.3|8276.4|8272.4|8278.3|8274.3|8275.6|8271.6|0
1732840800000|2024-11-29 00:40:00|8276.8|8272.8|8278.1|8274.1|8278.6|8274.6|8276.3|8272.3|0
1732841100000|2024-11-29 00:45:00|8277.6|8273.6|8279.1|8275.1|8284.9|8280.9|8274.3|8270.3|0
1732841400000|2024-11-29 00:50:00|8279.6|8275.6|8274.9|8270.9|8280.6|8276.6|8273.1|8269.1|0
1732841700000|2024-11-29 00:55:00|8274.4|8270.4|8275.7|8271.7|8277.2|8273.2|8274.2|8270.2|0
1732842000000|2024-11-29 01:00:00|8275.2|8271.2|8263.9|8260.9|8275.2|8271.2|8261.9|8258.9|129
1732842300000|2024-11-29 01:05:00|8264.1|8261.1|8269.1|8266.1|8269.1|8266.1|8263.4|8260.4|62
1732842600000|2024-11-29 01:10:00|8269.4|8266.4|8272.6|8269.6|8273.1|8270.1|8268.6|8265.6|26
1732842900000|2024-11-29 01:15:00|8273.4|8270.4|8276.1|8273.1|8276.1|8273.1|8273.4|8270.4|24
1732843200000|2024-11-29 01:20:00|8275.6|8272.6|8281.9|8278.9|8282.1|8279.1|8275.6|8272.6|34
1732843500000|2024-11-29 01:25:00|8282.1|8279.1|8284.1|8281.1|8284.1|8281.1|8282.1|8279.1|51
1732843800000|2024-11-29 01:30:00|8283.9|8280.9|8280.1|8277.1|8285.4|8282.4|8279.9|8276.9|26
1732844100000|2024-11-29 01:35:00|8280.4|8277.4|8279.1|8276.1|8282.1|8279.1|8278.9|8275.9|12
1732844400000|2024-11-29 01:40:00|8278.9|8275.9|8282.1|8279.1|8282.1|8279.1|8278.6|8275.6|11
1732844700000|2024-11-29 01:45:00|8282.4|8279.4|8281.9|8278.9|8283.6|8280.6|8280.9|8277.9|1
1732845000000|2024-11-29 01:50:00|8281.4|8278.4|8281.1|8278.1|8281.9|8278.9|8280.4|8277.4|18
1732845300000|2024-11-29 01:55:00|8281.4|8278.4|8284.6|8281.6|8284.6|8281.6|8281.4|8278.4|5
1732845600000|2024-11-29 02:00:00|8284.9|8281.9|8283.6|8280.6|8285.1|8282.1|8283.4|8280.4|9
1732845900000|2024-11-29 02:05:00|8284.1|8281.1|8285.6|8282.6|8285.9|8282.9|8284.1|8281.1|11
1732846200000|2024-11-29 02:10:00|8285.9|8282.9|8285.9|8282.9|8286.4|8283.4|8284.9|8281.9|15
1732846500000|2024-11-29 02:15:00|8285.6|8282.6|8284.6|8281.6|8285.9|8282.9|8284.6|8281.6|1
1732846800000|2024-11-29 02:20:00|8285.1|8282.1|8285.4|8282.4|8286.4|8283.4|8285.1|8282.1|6
1732847100000|2024-11-29 02:25:00|8285.9|8282.9|8286.4|8283.4|8286.6|8283.6|8284.9|8281.9|25
1732847400000|2024-11-29 02:30:00|8285.9|8282.9|8286.9|8283.9|8287.1|8284.1|8285.4|8282.4|7
1732847700000|2024-11-29 02:35:00|8286.4|8283.4|8286.1|8283.1|8286.4|8283.4|8285.9|8282.9|4
1732848000000|2024-11-29 02:40:00|8285.9|8282.9|8287.9|8284.9|8288.6|8285.6|8285.6|8282.6|16
1732848300000|2024-11-29 02:45:00|8288.1|8285.1|8287.4|8284.4|8288.1|8285.1|8286.9|8283.9|2
1732848600000|2024-11-29 02:50:00|8287.6|8284.6|8288.6|8285.6|8288.6|8285.6|8287.4|8284.4|7
1732848900000|2024-11-29 02:55:00|8288.4|8285.4|8289.4|8286.4|8290.4|8287.4|8288.4|8285.4|10
1732849200000|2024-11-29 03:00:00|8289.9|8286.9|8291.1|8288.1|8293.6|8290.6|8289.9|8286.9|38
1732849500000|2024-11-29 03:05:00|8291.6|8288.6|8292.6|8289.6|8293.1|8290.1|8291.6|8288.6|13
1732849800000|2024-11-29 03:10:00|8292.4|8289.4|8292.6|8289.6|8293.9|8290.9|8292.4|8289.4|4
1732850100000|2024-11-29 03:15:00|8292.9|8289.9|8293.9|8290.9|8294.1|8291.1|8292.6|8289.6|10
1732850400000|2024-11-29 03:20:00|8293.6|8290.6|8293.1|8290.1|8293.9|8290.9|8293.1|8290.1|1
1732850700000|2024-11-29 03:25:00|8293.4|8290.4|8291.4|8288.4|8293.9|8290.9|8291.4|8288.4|13
1732851000000|2024-11-29 03:30:00|8291.6|8288.6|8292.1|8289.1|8293.1|8290.1|8290.4|8287.4|5
1732851300000|2024-11-29 03:35:00|8291.9|8288.9|8288.9|8285.9|8292.1|8289.1|8288.9|8285.9|3
1732851600000|2024-11-29 03:40:00|8289.1|8286.1|8293.6|8290.6|8294.1|8291.1|8289.1|8286.1|14
1732851900000|2024-11-29 03:45:00|8293.4|8290.4|8292.6|8289.6|8294.6|8291.6|8291.6|8288.6|4
1732852200000|2024-11-29 03:50:00|8292.9|8289.9|8293.6|8290.6|8294.4|8291.4|8291.4|8288.4|9
1732852500000|2024-11-29 03:55:00|8294.4|8291.4|8294.1|8291.1|8294.6|8291.6|8293.9|8290.9|4
1732852800000|2024-11-29 04:00:00|8294.4|8291.4|8294.1|8291.1|8294.9|8291.9|8294.1|8291.1|4
1732853100000|2024-11-29 04:05:00|8294.6|8291.6|8296.6|8293.6|8296.9|8293.9|8294.6|8291.6|12
1732853400000|2024-11-29 04:10:00|8296.4|8293.4|8296.6|8293.6|8296.6|8293.6|8295.6|8292.6|4
1732853700000|2024-11-29 04:15:00|8296.9|8293.9|8296.9|8293.9|8298.6|8295.6|8296.9|8293.9|21
1732854000000|2024-11-29 04:20:00|8297.1|8294.1|8297.6|8294.6|8297.9|8294.9|8297.1|8294.1|4
1732854300000|2024-11-29 04:25:00|8298.1|8295.1|8296.9|8293.9|8298.4|8295.4|8296.9|8293.9|7
1732854600000|2024-11-29 04:30:00|8296.4|8293.4|8295.9|8292.9|8296.4|8293.4|8295.9|8292.9|0
1732854900000|2024-11-29 04:35:00|8296.1|8293.1|8295.6|8292.6|8296.4|8293.4|8295.4|8292.4|4
1732855200000|2024-11-29 04:40:00|8295.4|8292.4|8296.9|8293.9|8296.9|8293.9|8295.4|8292.4|4
1732855500000|2024-11-29 04:45:00|8296.6|8293.6|8298.6|8295.6|8298.6|8295.6|8296.1|8293.1|16
1732855800000|2024-11-29 04:50:00|8298.4|8295.4|8297.9|8294.9|8298.6|8295.6|8297.9|8294.9|2
1732856100000|2024-11-29 04:55:00|8298.1|8295.1|8298.1|8295.1|8298.6|8295.6|8297.9|8294.9|1
1732856400000|2024-11-29 05:00:00|8297.9|8294.9|8298.9|8295.9|8299.6|8296.6|8297.6|8294.6|7
1732856700000|2024-11-29 05:05:00|8298.6|8295.6|8297.9|8294.9|8299.4|8296.4|8297.9|8294.9|1
1732857000000|2024-11-29 05:10:00|8297.6|8294.6|8298.4|8295.4|8298.6|8295.6|8297.1|8294.1|11
1732857300000|2024-11-29 05:15:00|8298.1|8295.1|8297.4|8294.4|8298.6|8295.6|8297.4|8294.4|2
1732857600000|2024-11-29 05:20:00|8297.1|8294.1|8296.1|8293.1|8297.9|8294.9|8296.1|8293.1|2
1732857900000|2024-11-29 05:25:00|8295.4|8292.4|8292.6|8289.6|8295.6|8292.6|8292.6|8289.6|8
1732858200000|2024-11-29 05:30:00|8292.4|8289.4|8290.6|8287.6|8292.4|8289.4|8290.6|8287.6|11
1732858500000|2024-11-29 05:35:00|8290.4|8287.4|8290.4|8287.4|8291.1|8288.1|8289.1|8286.1|17
1732858800000|2024-11-29 05:40:00|8290.6|8287.6|8288.4|8285.4|8290.6|8287.6|8288.4|8285.4|5
1732859100000|2024-11-29 05:45:00|8288.6|8285.6|8290.1|8287.1|8291.4|8288.4|8288.4|8285.4|12
1732859400000|2024-11-29 05:50:00|8289.9|8286.9|8289.1|8286.1|8290.1|8287.1|8288.9|8285.9|4
1732859700000|2024-11-29 05:55:00|8289.4|8286.4|8289.9|8286.9|8291.6|8288.6|8289.1|8286.1|18
1732860000000|2024-11-29 06:00:00|8289.6|8286.6|8290.6|8287.6|8290.6|8287.6|8288.9|8285.9|5
1732860300000|2024-11-29 06:05:00|8290.4|8287.4|8289.6|8286.6|8290.9|8287.9|8288.9|8285.9|14
1732860600000|2024-11-29 06:10:00|8289.9|8286.9|8289.4|8286.4|8290.6|8287.6|8288.9|8285.9|17
1732860900000|2024-11-29 06:15:00|8288.9|8285.9|8286.4|8283.4|8288.9|8285.9|8286.4|8283.4|3
1732861200000|2024-11-29 06:20:00|8286.1|8283.1|8287.9|8284.9|8288.6|8285.6|8286.1|8283.1|15
1732861500000|2024-11-29 06:25:00|8287.6|8284.6|8287.6|8284.6|8288.1|8285.1|8287.1|8284.1|2
1732861800000|2024-11-29 06:30:00|8287.9|8284.9|8289.9|8286.9|8290.9|8287.9|8287.6|8284.6|22
1732862100000|2024-11-29 06:35:00|8289.4|8286.4|8284.6|8281.6|8289.6|8286.6|8284.4|8281.4|11
1732862400000|2024-11-29 06:40:00|8284.4|8281.4|8284.6|8281.6|8285.6|8282.6|8283.9|8280.9|18
1732862700000|2024-11-29 06:45:00|8284.4|8281.4|8284.1|8281.1|8285.1|8282.1|8282.6|8279.6|30
1732863000000|2024-11-29 06:50:00|8283.9|8280.9|8281.1|8278.1|8283.9|8280.9|8280.4|8277.4|29
1732863300000|2024-11-29 06:55:00|8281.4|8278.4|8279.4|8276.4|8281.6|8278.6|8278.9|8275.9|39
1732863600000|2024-11-29 07:00:00|8279.1|8276.1|8272.4|8270.4|8279.4|8276.9|8264.6|8262.6|253
1732863900000|2024-11-29 07:05:00|8272.1|8270.1|8273.6|8271.6|8275.1|8273.1|8268.1|8266.1|163
1732864200000|2024-11-29 07:10:00|8273.4|8271.4|8264.6|8262.6|8273.4|8271.4|8263.6|8261.6|123
1732864500000|2024-11-29 07:15:00|8264.9|8262.9|8260.9|8258.9|8264.9|8262.9|8256.4|8254.4|206
1732864800000|2024-11-29 07:20:00|8260.6|8258.6|8262.6|8260.6|8264.6|8262.6|8259.1|8257.1|134
1732865100000|2024-11-29 07:25:00|8262.4|8260.4|8266.4|8264.4|8267.1|8265.1|8258.4|8256.4|282
1732865400000|2024-11-29 07:30:00|8266.1|8264.1|8264.1|8262.1|8267.1|8265.1|8260.6|8258.6|204
1732865700000|2024-11-29 07:35:00|8264.4|8262.4|8267.1|8265.1|8267.6|8265.6|8263.6|8261.6|132
1732866000000|2024-11-29 07:40:00|8267.4|8265.4|8265.1|8263.1|8269.1|8267.1|8264.9|8262.9|84
1732866300000|2024-11-29 07:45:00|8264.6|8262.6|8272.1|8270.1|8273.9|8271.9|8264.1|8262.1|184
1732866600000|2024-11-29 07:50:00|8271.6|8269.6|8271.6|8269.6|8273.4|8271.4|8271.1|8269.1|154
1732866900000|2024-11-29 07:55:00|8271.9|8269.9|8264.6|8262.6|8271.9|8269.9|8264.1|8262.1|277
1732867200000|2024-11-29 08:00:00|8265.6|8263.6|8288.9|8287.9|8288.9|8287.9|8262.1|8261.1|1305
1732867500000|2024-11-29 08:05:00|8289.1|8288.1|8289.4|8288.4|8294.9|8293.9|8287.6|8286.6|883
1732867800000|2024-11-29 08:10:00|8289.1|8288.1|8283.6|8282.6|8289.9|8288.9|8279.4|8278.4|611
1732868100000|2024-11-29 08:15:00|8283.9|8282.9|8280.6|8279.6|8287.1|8286.1|8280.1|8279.1|381
1732868400000|2024-11-29 08:20:00|8280.9|8279.9|8282.1|8281.1|8282.1|8281.1|8277.4|8276.4|277
1732868700000|2024-11-29 08:25:00|8281.9|8280.9|8279.6|8278.6|8284.4|8283.4|8278.4|8277.4|233
1732869000000|2024-11-29 08:30:00|8279.1|8278.1|8273.4|8272.4|8280.9|8279.9|8271.4|8270.4|316
1732869300000|2024-11-29 08:35:00|8273.1|8272.1|8273.4|8272.4|8276.1|8275.1|8271.4|8270.4|357
1732869600000|2024-11-29 08:40:00|8273.6|8272.6|8267.9|8266.9|8274.6|8273.6|8267.6|8266.6|236
1732869900000|2024-11-29 08:45:00|8268.1|8267.1|8269.4|8268.4|8272.9|8271.9|8267.9|8266.9|250
1732870200000|2024-11-29 08:50:00|8268.9|8267.9|8270.1|8269.1|8270.9|8269.9|8266.9|8265.9|372
1732870500000|2024-11-29 08:55:00|8271.1|8270.1|8270.4|8269.4|8272.9|8271.9|8268.1|8267.1|305
1732870800000|2024-11-29 09:00:00|8270.1|8269.1|8276.6|8275.6|8280.1|8279.1|8268.9|8267.9|896
1732871100000|2024-11-29 09:05:00|8276.9|8275.9|8276.1|8275.1|8276.9|8275.9|8271.4|8270.4|316
1732871400000|2024-11-29 09:10:00|8276.4|8275.4|8273.6|8272.6|8278.9|8277.9|8273.4|8272.4|299
1732871700000|2024-11-29 09:15:00|8273.4|8272.4|8267.9|8266.9|8275.6|8274.6|8267.6|8266.6|261
1732872000000|2024-11-29 09:20:00|8267.6|8266.6|8267.4|8266.4|8269.6|8268.6|8264.6|8263.6|193
1732872300000|2024-11-29 09:25:00|8267.1|8266.1|8269.1|8268.1|8269.4|8268.4|8265.6|8264.6|144
1732872600000|2024-11-29 09:30:00|8268.9|8267.9|8271.6|8270.6|8271.9|8270.9|8267.9|8266.9|181
1732872900000|2024-11-29 09:35:00|8271.9|8270.9|8275.4|8274.4|8277.6|8276.6|8271.6|8270.6|325
1732873200000|2024-11-29 09:40:00|8275.1|8274.1|8277.9|8276.9|8278.9|8277.9|8271.9|8270.9|422
1732873500000|2024-11-29 09:45:00|8277.4|8276.4|8278.6|8277.6|8278.9|8277.9|8275.9|8274.9|254
1732873800000|2024-11-29 09:50:00|8278.4|8277.4|8276.4|8275.4|8278.9|8277.9|8273.9|8272.9|151
1732874100000|2024-11-29 09:55:00|8276.6|8275.6|8276.9|8275.9|8278.9|8277.9|8276.4|8275.4|343
1732874400000|2024-11-29 10:00:00|8276.6|8275.6|8276.1|8275.1|8280.1|8279.1|8275.9|8274.9|252
1732874700000|2024-11-29 10:05:00|8275.9|8274.9|8275.4|8274.4|8276.1|8275.1|8272.4|8271.4|192
1732875000000|2024-11-29 10:10:00|8274.9|8273.9|8280.4|8279.4|8281.4|8280.4|8274.1|8273.1|172
1732875300000|2024-11-29 10:15:00|8280.6|8279.6|8284.4|8283.4|8286.9|8285.9|8280.4|8279.4|285
1732875600000|2024-11-29 10:20:00|8284.1|8283.1|8279.9|8278.9|8285.6|8284.6|8279.6|8278.6|269
1732875900000|2024-11-29 10:25:00|8279.6|8278.6|8275.4|8274.4|8279.9|8278.9|8274.9|8273.9|235
1732876200000|2024-11-29 10:30:00|8275.6|8274.6|8281.1|8280.1|8281.4|8280.4|8275.6|8274.6|224
1732876500000|2024-11-29 10:35:00|8281.4|8280.4|8282.9|8281.9|8284.1|8283.1|8280.1|8279.1|369
1732876800000|2024-11-29 10:40:00|8283.1|8282.1|8280.4|8279.4|8283.9|8282.9|8279.9|8278.9|169
1732877100000|2024-11-29 10:45:00|8280.6|8279.6|8277.4|8276.4|8280.6|8279.6|8275.6|8274.6|260
1732877400000|2024-11-29 10:50:00|8277.6|8276.6|8275.4|8274.4|8279.9|8278.9|8275.4|8274.4|315
1732877700000|2024-11-29 10:55:00|8275.6|8274.6|8273.1|8272.1|8275.9|8274.9|8272.6|8271.6|234
1732878000000|2024-11-29 11:00:00|8272.9|8271.9|8275.4|8274.4|8276.9|8275.9|8272.4|8271.4|260
1732878300000|2024-11-29 11:05:00|8275.1|8274.1|8276.6|8275.6|8278.4|8277.4|8274.9|8273.9|148
1732878600000|2024-11-29 11:10:00|8276.4|8275.4|8274.4|8273.4|8277.6|8276.6|8274.4|8273.4|198
1732878900000|2024-11-29 11:15:00|8274.9|8273.9|8271.6|8270.6|8275.4|8274.4|8270.9|8269.9|452
1732879200000|2024-11-29 11:20:00|8271.9|8270.9|8271.6|8270.6|8272.9|8271.9|8270.9|8269.9|323
1732879500000|2024-11-29 11:25:00|8271.4|8270.4|8276.9|8275.9|8277.9|8276.9|8271.4|8270.4|319
1732879800000|2024-11-29 11:30:00|8276.6|8275.6|8280.1|8279.1|8280.4|8279.4|8276.4|8275.4|160
1732880100000|2024-11-29 11:35:00|8279.9|8278.9|8283.1|8282.1|8283.1|8282.1|8278.9|8277.9|188
1732880400000|2024-11-29 11:40:00|8283.4|8282.4|8289.4|8288.4|8290.1|8289.1|8282.9|8281.9|245
1732880700000|2024-11-29 11:45:00|8289.1|8288.1|8287.4|8286.4|8290.1|8289.1|8286.9|8285.9|146
1732881000000|2024-11-29 11:50:00|8287.1|8286.1|8284.4|8283.4|8287.4|8286.4|8283.9|8282.9|192
1732881300000|2024-11-29 11:55:00|8284.6|8283.6|8282.9|8281.9|8287.6|8286.6|8281.6|8280.6|328
1732881600000|2024-11-29 12:00:00|8282.1|8281.1|8285.4|8284.4|8286.6|8285.6|8279.4|8278.4|428
1732881900000|2024-11-29 12:05:00|8285.6|8284.6|8284.4|8283.4|8286.4|8285.4|8283.4|8282.4|316
1732882200000|2024-11-29 12:10:00|8284.6|8283.6|8285.4|8284.4|8286.4|8285.4|8284.1|8283.1|113
1732882500000|2024-11-29 12:15:00|8285.1|8284.1|8285.4|8284.4|8287.1|8286.1|8281.1|8280.1|303
1732882800000|2024-11-29 12:20:00|8285.6|8284.6|8286.4|8285.4|8288.4|8287.4|8285.4|8284.4|199
1732883100000|2024-11-29 12:25:00|8285.9|8284.9|8282.6|8281.6|8286.6|8285.6|8282.6|8281.6|366
1732883400000|2024-11-29 12:30:00|8282.9|8281.9|8276.1|8275.1|8283.6|8282.6|8275.9|8274.9|613
1732883700000|2024-11-29 12:35:00|8276.4|8275.4|8272.4|8271.4|8276.6|8275.6|8272.1|8271.1|536
1732884000000|2024-11-29 12:40:00|8272.6|8271.6|8273.4|8272.4|8277.4|8276.4|8272.4|8271.4|583
1732884300000|2024-11-29 12:45:00|8272.4|8271.4|8270.4|8269.4|8273.9|8272.9|8269.1|8268.1|489
1732884600000|2024-11-29 12:50:00|8270.6|8269.6|8270.6|8269.6|8272.4|8271.4|8267.1|8266.1|322
1732884900000|2024-11-29 12:55:00|8270.4|8269.4|8274.4|8273.4|8276.1|8275.1|8270.4|8269.4|355
1732885200000|2024-11-29 13:00:00|8274.9|8273.9|8270.4|8269.4|8275.1|8274.1|8270.1|8269.1|358
1732885500000|2024-11-29 13:05:00|8270.9|8269.9|8273.9|8272.9|8274.9|8273.9|8270.6|8269.6|566
1732885800000|2024-11-29 13:10:00|8273.4|8272.4|8272.9|8271.9|8277.1|8276.1|8272.9|8271.9|297
1732886100000|2024-11-29 13:15:00|8272.4|8271.4|8267.9|8266.9|8273.6|8272.6|8267.9|8266.9|289
1732886400000|2024-11-29 13:20:00|8268.1|8267.1|8268.4|8267.4|8270.9|8269.9|8266.9|8265.9|345
1732886700000|2024-11-29 13:25:00|8268.9|8267.9|8267.4|8266.4|8269.9|8268.9|8265.6|8264.6|261
1732887000000|2024-11-29 13:30:00|8266.9|8265.9|8261.4|8260.4|8266.9|8265.9|8259.9|8258.9|447
1732887300000|2024-11-29 13:35:00|8260.9|8259.9|8265.4|8264.4|8266.1|8265.1|8260.9|8259.9|433
1732887600000|2024-11-29 13:40:00|8264.9|8263.9|8255.9|8254.9|8264.9|8263.9|8253.4|8252.4|379
1732887900000|2024-11-29 13:45:00|8255.6|8254.6|8261.4|8260.4|8262.9|8261.9|8254.4|8253.4|247
1732888200000|2024-11-29 13:50:00|8261.1|8260.1|8261.4|8260.4|8261.9|8260.9|8257.9|8256.9|383
1732888500000|2024-11-29 13:55:00|8261.1|8260.1|8264.9|8263.9|8265.9|8264.9|8260.9|8259.9|305
1732888800000|2024-11-29 14:00:00|8264.6|8263.6|8266.4|8265.4|8271.9|8270.9|8264.6|8263.6|346
1732889100000|2024-11-29 14:05:00|8266.9|8265.9|8270.9|8269.9|8270.9|8269.9|8265.9|8264.9|213
1732889400000|2024-11-29 14:10:00|8270.6|8269.6|8267.1|8266.1|8273.9|8272.9|8266.9|8265.9|359
1732889700000|2024-11-29 14:15:00|8267.4|8266.4|8264.4|8263.4|8267.4|8266.4|8262.1|8261.1|147
1732890000000|2024-11-29 14:20:00|8263.9|8262.9|8266.9|8265.9|8268.4|8267.4|8263.4|8262.4|118
1732890300000|2024-11-29 14:25:00|8266.4|8265.4|8260.9|8259.9|8266.4|8265.4|8260.9|8259.9|255
1732890600000|2024-11-29 14:30:00|8260.4|8259.4|8272.4|8271.4|8272.4|8271.4|8257.6|8256.6|576
1732890900000|2024-11-29 14:35:00|8271.9|8270.9|8265.9|8264.9|8275.4|8274.4|8265.4|8264.4|319
1732891200000|2024-11-29 14:40:00|8265.4|8264.4|8256.9|8255.9|8265.9|8264.9|8254.4|8253.4|607
1732891500000|2024-11-29 14:45:00|8257.1|8256.1|8258.9|8257.9|8260.4|8259.4|8253.6|8252.6|589
1732891800000|2024-11-29 14:50:00|8258.6|8257.6|8265.4|8264.4|8265.9|8264.9|8258.1|8257.1|381
1732892100000|2024-11-29 14:55:00|8265.6|8264.6|8262.4|8261.4|8268.4|8267.4|8261.9|8260.9|281
1732892400000|2024-11-29 15:00:00|8261.9|8260.9|8274.4|8273.4|8274.9|8273.9|8259.9|8258.9|1178
1732892700000|2024-11-29 15:05:00|8274.6|8273.6|8265.6|8264.6|8275.4|8274.4|8263.4|8262.4|889
1732893000000|2024-11-29 15:10:00|8265.9|8264.9|8273.4|8272.4|8274.4|8273.4|8265.9|8264.9|523
1732893300000|2024-11-29 15:15:00|8273.1|8272.1|8271.4|8270.4|8274.4|8273.4|8269.4|8268.4|500
1732893600000|2024-11-29 15:20:00|8271.6|8270.6|8268.9|8267.9|8271.9|8270.9|8265.1|8264.1|365
1732893900000|2024-11-29 15:25:00|8269.1|8268.1|8269.9|8268.9|8270.4|8269.4|8266.9|8265.9|279
1732894200000|2024-11-29 15:30:00|8270.4|8269.4|8267.1|8266.1|8270.6|8269.6|8267.1|8266.1|340
1732894500000|2024-11-29 15:35:00|8267.4|8266.4|8271.9|8270.9|8273.4|8272.4|8265.1|8264.1|341
1732894800000|2024-11-29 15:40:00|8272.4|8271.4|8269.4|8268.4|8274.9|8273.9|8268.9|8267.9|275
1732895100000|2024-11-29 15:45:00|8268.9|8267.9|8277.1|8276.1|8277.4|8276.4|8268.9|8267.9|323
1732895400000|2024-11-29 15:50:00|8277.4|8276.4|8274.9|8273.9|8277.9|8276.9|8274.6|8273.6|249
1732895700000|2024-11-29 15:55:00|8275.1|8274.1|8273.9|8272.9|8275.9|8274.9|8270.9|8269.9|469
1732896000000|2024-11-29 16:00:00|8273.6|8272.6|8283.4|8282.4|8283.6|8282.6|8273.6|8272.6|665
1732896300000|2024-11-29 16:05:00|8282.9|8281.9|8287.9|8286.9|8288.1|8287.1|8281.4|8280.4|766
1732896600000|2024-11-29 16:10:00|8287.6|8286.6|8287.9|8286.9|8288.6|8287.6|8283.9|8282.9|1039
1732896900000|2024-11-29 16:15:00|8288.4|8287.4|8282.4|8281.4|8289.4|8288.4|8281.4|8280.4|887
1732897200000|2024-11-29 16:20:00|8282.9|8281.9|8282|8281|8284.6|8283.6|8280.9|8279.9|945
1732897500000|2024-11-29 16:25:00|8282.2|8281.2|8289|8287|8289.5|8288.5|8280.5|8279.5|4622
1732897800000|2024-11-29 16:30:00|8289.5|8287.5|8286.5|8284.5|8291.5|8289.5|8284|8282|9078
1732898100000|2024-11-29 16:35:00|8287|8285|8288|8286|8288.5|8286.5|8284.5|8282.5|1153
1732898400000|2024-11-29 16:40:00|8288.2|8286.2|8288|8286|8289.5|8287.5|8286.2|8284.2|584
1732898700000|2024-11-29 16:45:00|8288.5|8286.5|8288.5|8286.5|8290|8288|8287.7|8285.7|253
1732899000000|2024-11-29 16:50:00|8289|8287|8290.2|8288.2|8290.5|8288.5|8287.5|8285.5|196
1732899300000|2024-11-29 16:55:00|8290|8288|8286.5|8284.5|8290.2|8288.2|8285.7|8283.7|379
1732899600000|2024-11-29 17:00:00|8286.2|8284.2|8288.5|8286.5|8289.5|8287.5|8285.2|8283.2|334
1732899900000|2024-11-29 17:05:00|8288|8286|8287.2|8285.2|8290|8288|8287|8285|122
1732900200000|2024-11-29 17:10:00|8287|8285|8289.7|8287.7|8290|8288|8286.7|8284.7|126
1732900500000|2024-11-29 17:15:00|8289.5|8287.5|8291.7|8289.7|8292|8290|8288.2|8286.2|137
1732900800000|2024-11-29 17:20:00|8291.5|8289.5|8288.5|8286.5|8291.5|8289.5|8288.2|8286.2|111
1732901100000|2024-11-29 17:25:00|8288.2|8286.2|8290|8288|8291.2|8289.2|8288|8286|122
1732901400000|2024-11-29 17:30:00|8289.7|8287.7|8293.5|8291.5|8293.5|8291.5|8289|8287|185
1732901700000|2024-11-29 17:35:00|8294|8292|8296|8294|8297.5|8295.5|8293|8291|201
1732902000000|2024-11-29 17:40:00|8296.5|8294.5|8298.5|8296.5|8298.7|8296.7|8296|8294|289
1732902300000|2024-11-29 17:45:00|8298|8296|8298|8296|8299.5|8297.5|8296.5|8294.5|446
1732902600000|2024-11-29 17:50:00|8299|8297|8297|8295|8299|8297|8294|8292|554
1732902900000|2024-11-29 17:55:00|8296.5|8294.5|8293.7|8291.7|8296.7|8294.7|8290.5|8288.5|700
1732903200000|2024-11-29 18:00:00|8294|8292|8289.5|8287.5|8294|8292|8288.5|8286.5|164
1732903500000|2024-11-29 18:05:00|8290|8288|8289|8287|8290|8288|8287.5|8285.5|164
1732903800000|2024-11-29 18:10:00|8288.5|8286.5|8287.5|8285.5|8288.7|8286.7|8287|8285|84
1732904100000|2024-11-29 18:15:00|8287.2|8285.2|8287|8285|8287.5|8285.5|8286.5|8284.5|21
1732904400000|2024-11-29 18:20:00|8287.5|8285.5|8287.5|8285.5|8287.7|8285.7|8287|8285|18
1732904700000|2024-11-29 18:25:00|8287.7|8285.7|8287.5|8285.5|8288|8286|8286.2|8284.2|48
1732905000000|2024-11-29 18:30:00|8287.2|8285.2|8286.5|8284.5|8287.2|8285.2|8286.5|8284.5|26
1732905300000|2024-11-29 18:35:00|8286.2|8284.2|8286|8284|8286.2|8284.2|8286|8284|14
1732905600000|2024-11-29 18:40:00|8286.2|8284.2|8289|8287|8289|8287|8286.2|8284.2|190
1732905900000|2024-11-29 18:45:00|8289.2|8287.2|8290|8288|8290.5|8288.5|8289.2|8287.2|26
1732906200000|2024-11-29 18:50:00|8289|8287|8289.2|8287.2|8289.5|8287.5|8289|8287|47
1732906500000|2024-11-29 18:55:00|8289.5|8287.5|8290.2|8288.2|8290.5|8288.5|8289.5|8287.5|39
1732906800000|2024-11-29 19:00:00|8290.5|8288.5|8290|8288|8290.5|8288.5|8289.7|8287.7|34
1732907100000|2024-11-29 19:05:00|8289.7|8287.7|8289|8287|8289.7|8287.7|8288.5|8286.5|44
1732907400000|2024-11-29 19:10:00|8288.7|8286.7|8288.7|8286.7|8289.2|8287.2|8288.2|8286.2|44
1732907700000|2024-11-29 19:15:00|8288.5|8286.5|8288.5|8286.5|8289|8287|8288.5|8286.5|12
1732908000000|2024-11-29 19:20:00|8288.2|8286.2|8288|8286|8288.2|8286.2|8288|8286|18
1732908300000|2024-11-29 19:25:00|8287.2|8285.2|8285|8283|8287.2|8285.2|8285|8283|63
1732908600000|2024-11-29 19:30:00|8285.2|8283.2|8287|8285|8287|8285|8285.2|8283.2|73
1732908900000|2024-11-29 19:35:00|8286.7|8284.7|8286.5|8284.5|8286.7|8284.7|8286.2|8284.2|11
1732909200000|2024-11-29 19:40:00|8287|8285|8287.5|8285.5|8287.5|8285.5|8286.5|8284.5|40
1732909500000|2024-11-29 19:45:00|8287|8285|8286.5|8284.5|8287|8285|8286.5|8284.5|24
1732909800000|2024-11-29 19:50:00|||||||||8
1732910100000|2024-11-29 19:55:00|8286.7|8284.7|8286|8284|8286.7|8284.7|8286|8284|34
1732910400000|2024-11-29 20:00:00|8285|8283|8285|8283|8286.2|8284.2|8284.7|8282.7|43
1732910700000|2024-11-29 20:05:00|8284.7|8282.7|8285|8283|8285.2|8283.2|8284.5|8282.5|7
1732911000000|2024-11-29 20:10:00|8284.5|8282.5|8284|8282|8284.7|8282.7|8283.7|8281.7|34
1732911300000|2024-11-29 20:15:00|8283.7|8281.7|8282|8280|8283.7|8281.7|8282|8280|95
1732911600000|2024-11-29 20:20:00|8281.7|8279.7|8281.7|8279.7|8282.2|8280.2|8281|8279|56
1732911900000|2024-11-29 20:25:00|8282|8280|8279.5|8277.5|8282|8280|8279.5|8277.5|50
1732912200000|2024-11-29 20:30:00|8278.5|8276.5|8281.7|8279.7|8281.7|8279.7|8278|8276|94
1732912500000|2024-11-29 20:35:00|8280.7|8278.7|8283|8281|8283.2|8281.2|8280.5|8278.5|39
1732912800000|2024-11-29 20:40:00|8282.2|8280.2|8283.7|8281.7|8284.5|8282.5|8282.2|8280.2|51
1732913100000|2024-11-29 20:45:00|8284|8282|8283.5|8281.5|8284.5|8282.5|8283.5|8281.5|75
1732913400000|2024-11-29 20:50:00|8283.2|8281.2|8283.5|8281.5|8285|8283|8283.2|8281.2|83
1732913700000|2024-11-29 20:55:00|8283.2|8281.2|8281.5|8277.5|8283.7|8281.7|8280.5|8277.1|73
1732914000000|2024-11-29 21:00:00|8282.5|8278.5|8282.5|8278.5|8282.5|8278.5|8282.5|8278.5|0
1733094000000|2024-12-01 23:00:00|8293.5|8289.5|8287.8|8283.8|8294.1|8290.1|8287.4|8283.4|0
1733094300000|2024-12-01 23:05:00|8287.7|8283.7|8283.6|8279.6|8287.8|8283.8|8282.2|8278.2|0
1733094600000|2024-12-01 23:10:00|8283.5|8279.5|8285.8|8281.8|8286.4|8282.4|8281.2|8277.2|0
1733094900000|2024-12-01 23:15:00|8285.9|8281.9|8283.4|8279.4|8287|8283|8283.1|8279.1|0
1733095200000|2024-12-01 23:20:00|8283.3|8279.3|8284.2|8280.2|8284.2|8280.2|8282.5|8278.5|0
1733095500000|2024-12-01 23:25:00|8284.1|8280.1|8283.9|8279.9|8285|8281|8283.6|8279.6|0
1733095800000|2024-12-01 23:30:00|8284|8280|8282.8|8278.8|8284.1|8280.1|8282|8278|0
1733096100000|2024-12-01 23:35:00|8282.9|8278.9|8282.6|8278.6|8283.7|8279.7|8282|8278|0
1733096400000|2024-12-01 23:40:00|8282.7|8278.7|8282.9|8278.9|8284|8280|8282.1|8278.1|0
1733096700000|2024-12-01 23:45:00|8282.8|8278.8|8284.5|8280.5|8285.1|8281.1|8282.7|8278.7|0
1733097000000|2024-12-01 23:50:00|8284.6|8280.6|8283.4|8279.4|8285.3|8281.3|8282.8|8278.8|0
1733097300000|2024-12-01 23:55:00|8283.5|8279.5|8283.8|8279.8|8284|8280|8282.8|8278.8|0
1733097600000|2024-12-02 00:00:00|8283.9|8279.9|8287.2|8283.2|8287.8|8283.8|8283.9|8279.9|0
1733097900000|2024-12-02 00:05:00|8287.3|8283.3|8285.9|8281.9|8288.4|8284.4|8285.2|8281.2|0
1733098200000|2024-12-02 00:10:00|8285.8|8281.8|8283.3|8279.3|8286|8282|8282.7|8278.7|0
1733098500000|2024-12-02 00:15:00|8283.2|8279.2|8274.9|8270.9|8283.9|8279.9|8265.8|8261.8|0
1733098800000|2024-12-02 00:20:00|8275.3|8271.3|8279.6|8275.6|8279.7|8275.7|8274.9|8270.9|0
1733099100000|2024-12-02 00:25:00|8280.1|8276.1|8278.8|8274.8|8282.7|8278.7|8278.8|8274.8|0
1733099400000|2024-12-02 00:30:00|8278.9|8274.9|8275.2|8271.2|8278.9|8274.9|8273.5|8269.5|0
1733099700000|2024-12-02 00:35:00|8274.8|8270.8|8275.7|8271.7|8276.9|8272.9|8273.5|8269.5|0
1733100000000|2024-12-02 00:40:00|8275.6|8271.6|8274|8270|8275.8|8271.8|8273.5|8269.5|0
1733100300000|2024-12-02 00:45:00|8273.5|8269.5|8272.1|8268.1|8274.1|8270.1|8271.4|8267.4|0
1733100600000|2024-12-02 00:50:00|8271.9|8267.9|8275.8|8271.8|8275.8|8271.8|8271.8|8267.8|0
1733100900000|2024-12-02 00:55:00|8275.7|8271.7|8274.5|8270.5|8276.2|8272.2|8273.6|8269.6|0
1733101200000|2024-12-02 01:00:00|8274.4|8270.4|8276.9|8273.9|8278.4|8275.4|8271.7|8268.7|230
1733101500000|2024-12-02 01:05:00|8277.4|8274.4|8285.4|8282.4|8286.7|8283.7|8276.9|8273.9|238
1733101800000|2024-12-02 01:10:00|8285.7|8282.7|8289.9|8286.9|8291.2|8288.2|8285.2|8282.2|100
1733102100000|2024-12-02 01:15:00|8289.7|8286.7|8288.2|8285.2|8289.9|8286.9|8285.7|8282.7|95
1733102400000|2024-12-02 01:20:00|8287.9|8284.9|8288.7|8285.7|8288.7|8285.7|8286.2|8283.2|36
1733102700000|2024-12-02 01:25:00|8288.4|8285.4|8285.7|8282.7|8288.9|8285.9|8285.7|8282.7|27
1733103000000|2024-12-02 01:30:00|8285.4|8282.4|8288.7|8285.7|8289.2|8286.2|8285.4|8282.4|13
1733103300000|2024-12-02 01:35:00|8288.4|8285.4|8291.4|8288.4|8292.4|8289.4|8288.4|8285.4|4
1733103600000|2024-12-02 01:40:00|8291.7|8288.7|8290.9|8287.9|8291.9|8288.9|8290.9|8287.9|6
1733103900000|2024-12-02 01:45:00|8291.9|8288.9|8291.9|8288.9|8292.9|8289.9|8290.4|8287.4|28
1733104200000|2024-12-02 01:50:00|8292.4|8289.4|8291.2|8288.2|8293.7|8290.7|8291.2|8288.2|8
1733104500000|2024-12-02 01:55:00|8290.9|8287.9|8289.4|8286.4|8292.4|8289.4|8288.2|8285.2|36
1733104800000|2024-12-02 02:00:00|8289.7|8286.7|8287.9|8284.9|8289.7|8286.7|8287.2|8284.2|4
1733105100000|2024-12-02 02:05:00|8288.2|8285.2|8283.2|8280.2|8288.2|8285.2|8283.2|8280.2|18
1733105400000|2024-12-02 02:10:00|8282.9|8279.9|8295.7|8292.7|8297.7|8294.7|8282.9|8279.9|148
1733105700000|2024-12-02 02:15:00|8295.4|8292.4|8294.4|8291.4|8296.2|8293.2|8291.2|8288.2|29
1733106000000|2024-12-02 02:20:00|8294.2|8291.2|8293.4|8290.4|8294.2|8291.2|8291.7|8288.7|17
1733106300000|2024-12-02 02:25:00|8294.4|8291.4|8294.7|8291.7|8295.2|8292.2|8293.9|8290.9|13
1733106600000|2024-12-02 02:30:00|8294.9|8291.9|8293.2|8290.2|8295.9|8292.9|8291.9|8288.9|10
1733106900000|2024-12-02 02:35:00|8292.9|8289.9|8291.2|8288.2|8292.9|8289.9|8290.9|8287.9|6
1733107200000|2024-12-02 02:40:00|8291.4|8288.4|8293.9|8290.9|8293.9|8290.9|8291.2|8288.2|13
1733107500000|2024-12-02 02:45:00|8294.4|8291.4|8294.4|8291.4|8294.9|8291.9|8293.4|8290.4|20
1733107800000|2024-12-02 02:50:00|8293.7|8290.7|8294.9|8291.9|8295.2|8292.2|8291.2|8288.2|15
1733108100000|2024-12-02 02:55:00|8294.7|8291.7|8291.9|8288.9|8294.7|8291.7|8291.2|8288.2|2
1733108400000|2024-12-02 03:00:00|8292.2|8289.2|8291.2|8288.2|8293.2|8290.2|8290.9|8287.9|1
1733108700000|2024-12-02 03:05:00|8291.4|8288.4|8289.4|8286.4|8291.7|8288.7|8288.2|8285.2|13
1733109000000|2024-12-02 03:10:00|8290.2|8287.2|8290.7|8287.7|8291.4|8288.4|8288.4|8285.4|14
1733109300000|2024-12-02 03:15:00|8289.9|8286.9|8288.2|8285.2|8290.9|8287.9|8288.2|8285.2|2
1733109600000|2024-12-02 03:20:00|8287.9|8284.9|8288.7|8285.7|8289.2|8286.2|8286.2|8283.2|8
1733109900000|2024-12-02 03:25:00|8287.9|8284.9|8289.7|8286.7|8289.9|8286.9|8287.9|8284.9|1
1733110200000|2024-12-02 03:30:00|8288.9|8285.9|8289.2|8286.2|8290.4|8287.4|8287.7|8284.7|6
1733110500000|2024-12-02 03:35:00|8289.4|8286.4|8289.9|8286.9|8290.7|8287.7|8288.7|8285.7|6
1733110800000|2024-12-02 03:40:00|8289.7|8286.7|8290.7|8287.7|8290.7|8287.7|8288.4|8285.4|4
1733111100000|2024-12-02 03:45:00|8290.4|8287.4|8291.2|8288.2|8292.4|8289.4|8290.4|8287.4|1
1733111400000|2024-12-02 03:50:00|8291.4|8288.4|8291.4|8288.4|8291.4|8288.4|8289.9|8286.9|0
1733111700000|2024-12-02 03:55:00|8290.7|8287.7|8290.4|8287.4|8290.7|8287.7|8288.2|8285.2|6
1733112000000|2024-12-02 04:00:00|8290.2|8287.2|8295.7|8292.7|8296.2|8293.2|8289.7|8286.7|7
1733112300000|2024-12-02 04:05:00|8295.4|8292.4|8290.4|8287.4|8295.4|8292.4|8290.4|8287.4|10
1733112600000|2024-12-02 04:10:00|8290.9|8287.9|8294.2|8291.2|8294.7|8291.7|8290.9|8287.9|26
1733112900000|2024-12-02 04:15:00|8294.7|8291.7|8293.7|8290.7|8295.2|8292.2|8293.4|8290.4|10
1733113200000|2024-12-02 04:20:00|8293.4|8290.4|8293.4|8290.4|8293.7|8290.7|8291.9|8288.9|14
1733113500000|2024-12-02 04:25:00|8292.2|8289.2|8292.9|8289.9|8293.2|8290.2|8292.2|8289.2|20
1733113800000|2024-12-02 04:30:00|8292.7|8289.7|8295.9|8292.9|8296.2|8293.2|8292.7|8289.7|7
1733114100000|2024-12-02 04:35:00|8296.2|8293.2|8292.4|8289.4|8296.2|8293.2|8292.2|8289.2|7
1733114400000|2024-12-02 04:40:00|8292.2|8289.2|8290.9|8287.9|8292.2|8289.2|8290.7|8287.7|3
1733114700000|2024-12-02 04:45:00|8291.7|8288.7|8293.4|8290.4|8293.4|8290.4|8291.4|8288.4|18
1733115000000|2024-12-02 04:50:00|8293.7|8290.7|8291.4|8288.4|8294.7|8291.7|8290.9|8287.9|38
1733115300000|2024-12-02 04:55:00|8291.7|8288.7|8293.4|8290.4|8293.4|8290.4|8290.9|8287.9|4
1733115600000|2024-12-02 05:00:00|8293.2|8290.2|8293.7|8290.7|8293.9|8290.9|8291.2|8288.2|5
1733115900000|2024-12-02 05:05:00|8293.9|8290.9|8293.7|8290.7|8295.9|8292.9|8292.9|8289.9|3
1733116200000|2024-12-02 05:10:00|8293.4|8290.4|8291.7|8288.7|8293.4|8290.4|8288.9|8285.9|36
1733116500000|2024-12-02 05:15:00|8291.4|8288.4|8292.7|8289.7|8292.7|8289.7|8290.7|8287.7|2
1733116800000|2024-12-02 05:20:00|8292.9|8289.9|8294.2|8291.2|8294.2|8291.2|8292.9|8289.9|2
1733117100000|2024-12-02 05:25:00|8293.9|8290.9|8294.4|8291.4|8294.9|8291.9|8293.9|8290.9|4
1733117400000|2024-12-02 05:30:00|8293.7|8290.7|8295.2|8292.2|8295.9|8292.9|8293.4|8290.4|20
1733117700000|2024-12-02 05:35:00|8294.9|8291.9|8295.2|8292.2|8296.2|8293.2|8294.7|8291.7|10
1733118000000|2024-12-02 05:40:00|8295.7|8292.7|8295.2|8292.2|8296.2|8293.2|8294.9|8291.9|6
1733118300000|2024-12-02 05:45:00|8294.9|8291.9|8293.2|8290.2|8294.9|8291.9|8292.2|8289.2|1
1733118600000|2024-12-02 05:50:00|8293.4|8290.4|8291.7|8288.7|8293.4|8290.4|8290.7|8287.7|13
1733118900000|2024-12-02 05:55:00|8291.4|8288.4|8290.9|8287.9|8292.7|8289.7|8290.7|8287.7|8
1733119200000|2024-12-02 06:00:00|8291.2|8288.2|8289.7|8286.7|8291.2|8288.2|8288.4|8285.4|17
1733119500000|2024-12-02 06:05:00|8289.2|8286.2|8286.4|8283.4|8289.4|8286.4|8285.4|8282.4|44
1733119800000|2024-12-02 06:10:00|8285.9|8282.9|8288.2|8285.2|8288.2|8285.2|8284.7|8281.7|73
1733120100000|2024-12-02 06:15:00|8287.9|8284.9|8288.7|8285.7|8289.2|8286.2|8287.7|8284.7|7
1733120400000|2024-12-02 06:20:00|8288.4|8285.4|8288.7|8285.7|8289.2|8286.2|8287.7|8284.7|4
1733120700000|2024-12-02 06:25:00|8289.2|8286.2|8289.4|8286.4|8292.9|8289.9|8287.9|8284.9|24
1733121000000|2024-12-02 06:30:00|8289.9|8286.9|8288.4|8285.4|8289.9|8286.9|8286.2|8283.2|5
1733121300000|2024-12-02 06:35:00|8287.9|8284.9|8288.4|8285.4|8289.7|8286.7|8286.7|8283.7|27
1733121600000|2024-12-02 06:40:00|8287.9|8284.9|8284.9|8281.9|8288.2|8285.2|8284.9|8281.9|11
1733121900000|2024-12-02 06:45:00|8286.4|8283.4|8297.4|8294.4|8299.9|8296.9|8285.4|8282.4|458
1733122200000|2024-12-02 06:50:00|8297.2|8294.2|8287.7|8284.7|8297.4|8294.4|8286.7|8283.7|343
1733122500000|2024-12-02 06:55:00|8287.4|8284.4|8285.9|8282.9|8287.4|8284.4|8285.4|8282.4|63
1733122800000|2024-12-02 07:00:00|8286.2|8283.2|8283.9|8281.9|8286.2|8283.7|8281.7|8279.7|244
1733123100000|2024-12-02 07:05:00|8283.7|8281.7|8287.7|8285.7|8287.9|8285.9|8281.7|8279.7|113
1733123400000|2024-12-02 07:10:00|8286.7|8284.7|8284.4|8282.4|8288.4|8286.4|8283.4|8281.4|155
1733123700000|2024-12-02 07:15:00|8283.9|8281.9|8286.7|8284.7|8287.4|8285.4|8282.9|8280.9|89
1733124000000|2024-12-02 07:20:00|8286.4|8284.4|8285.9|8283.9|8289.9|8287.9|8285.9|8283.9|98
1733124300000|2024-12-02 07:25:00|8285.4|8283.4|8291.9|8289.9|8291.9|8289.9|8284.7|8282.7|154
1733124600000|2024-12-02 07:30:00|8292.2|8290.2|8291.4|8289.4|8292.9|8290.9|8286.2|8284.2|167
1733124900000|2024-12-02 07:35:00|8290.9|8288.9|8290.9|8288.9|8293.9|8291.9|8290.2|8288.2|147
1733125200000|2024-12-02 07:40:00|8290.7|8288.7|8291.7|8289.7|8292.7|8290.7|8289.2|8287.2|146
1733125500000|2024-12-02 07:45:00|8291.4|8289.4|8294.4|8292.4|8296.7|8294.7|8290.9|8288.9|111
1733125800000|2024-12-02 07:50:00|8294.7|8292.7|8293.2|8291.2|8294.7|8292.7|8288.4|8286.4|94
1733126100000|2024-12-02 07:55:00|8293.4|8291.4|8286.7|8284.7|8294.2|8292.2|8284.7|8282.7|479
1733126400000|2024-12-02 08:00:00|8286.2|8285.2|8282.4|8281.4|8291.2|8290.2|8277.7|8276.7|2359
1733126700000|2024-12-02 08:05:00|8281.2|8280.2|8289.9|8288.9|8290.7|8289.7|8278.9|8277.9|1065
1733127000000|2024-12-02 08:10:00|8289.7|8288.7|8282.7|8281.7|8289.7|8288.7|8281.9|8280.9|702
1733127300000|2024-12-02 08:15:00|8283.4|8282.4|8281.7|8280.7|8283.9|8282.9|8277.4|8276.4|659
1733127600000|2024-12-02 08:20:00|8281.4|8280.4|8283.9|8282.9|8284.4|8283.4|8278.7|8277.7|1026
1733127900000|2024-12-02 08:25:00|8283.7|8282.7|8281.4|8280.4|8286.9|8285.9|8281.2|8280.2|645
1733128200000|2024-12-02 08:30:00|8281.2|8280.2|8288.9|8287.9|8290.2|8289.2|8281.2|8280.2|831
1733128500000|2024-12-02 08:35:00|8288.7|8287.7|8284.4|8283.4|8291.9|8290.9|8282.4|8281.4|446
1733128800000|2024-12-02 08:40:00|8284|8283|8291.5|8290.5|8291.5|8290.5|8281.5|8280.5|848
1733129100000|2024-12-02 08:45:00|8288.5|8287.5|8293.5|8292.5|8294.3|8293.3|8288|8287|532
1733129400000|2024-12-02 08:50:00|8293.8|8292.8|8285.5|8284.5|8293.8|8292.8|8285|8284|383
1733129700000|2024-12-02 08:55:00|8285.3|8284.3|8287|8286|8287.3|8286.3|8283.3|8282.3|248
1733130000000|2024-12-02 09:00:00|8287.8|8286.8|8290.5|8289.5|8295|8294|8287.8|8286.8|295
1733130300000|2024-12-02 09:05:00|8290.3|8289.3|8288.5|8287.5|8290.3|8289.3|8285.3|8284.3|239
1733130600000|2024-12-02 09:10:00|8288|8287|8289|8288|8290.3|8289.3|8285.3|8284.3|374
1733130900000|2024-12-02 09:15:00|8288.8|8287.8|8284.5|8283.5|8289.8|8288.8|8284.3|8283.3|142
1733131200000|2024-12-02 09:20:00|8284.3|8283.3|8281.5|8280.5|8286.5|8285.5|8281.5|8280.5|343
1733131500000|2024-12-02 09:25:00|8281|8280|8284.3|8283.3|8284.5|8283.5|8281|8280|145
1733131800000|2024-12-02 09:30:00|8284|8283|8285.3|8284.3|8287.5|8286.5|8283.5|8282.5|216
1733132100000|2024-12-02 09:35:00|8285.8|8284.8|8287.3|8286.3|8288.3|8287.3|8282.5|8281.5|226
1733132400000|2024-12-02 09:40:00|8287|8286|8281.3|8280.3|8287|8286|8281.3|8280.3|187
1733132700000|2024-12-02 09:45:00|8281.5|8280.5|8280.5|8279.5|8282.3|8281.3|8278.5|8277.5|233
1733133000000|2024-12-02 09:50:00|8280.3|8279.3|8282.5|8281.5|8285.8|8284.8|8279.8|8278.8|217
1733133300000|2024-12-02 09:55:00|8282.3|8281.3|8277|8276|8282.5|8281.5|8276.3|8275.3|230
1733133600000|2024-12-02 10:00:00|8276.8|8275.8|8276.3|8275.3|8279.8|8278.8|8273.5|8272.5|349
1733133900000|2024-12-02 10:05:00|8276.5|8275.5|8280.5|8279.5|8284.8|8283.8|8276.5|8275.5|308
1733134200000|2024-12-02 10:10:00|8280.3|8279.3|8288.5|8287.5|8290.3|8289.3|8278.3|8277.3|560
1733134500000|2024-12-02 10:15:00|8289|8288|8291.5|8290.5|8292.3|8291.3|8288|8287|304
1733134800000|2024-12-02 10:20:00|8291.3|8290.3|8291|8290|8295|8294|8290.3|8289.3|325
1733135100000|2024-12-02 10:25:00|8291.3|8290.3|8289|8288|8293.8|8292.8|8288.5|8287.5|210
1733135400000|2024-12-02 10:30:00|8288.8|8287.8|8287.5|8286.5|8289|8288|8284.5|8283.5|319
1733135700000|2024-12-02 10:35:00|8287.8|8286.8|8288.8|8287.8|8291.3|8290.3|8287|8286|211
1733136000000|2024-12-02 10:40:00|8288.5|8287.5|8289|8288|8292|8291|8288.3|8287.3|321
1733136300000|2024-12-02 10:45:00|8288.8|8287.8|8287.5|8286.5|8290.5|8289.5|8286.5|8285.5|139
1733136600000|2024-12-02 10:50:00|8287.3|8286.3|8287.5|8286.5|8288.3|8287.3|8286.5|8285.5|138
1733136900000|2024-12-02 10:55:00|8287.3|8286.3|8287|8286|8287.3|8286.3|8285|8284|206
1733137200000|2024-12-02 11:00:00|8287.5|8286.5|8291.5|8290.5|8292|8291|8286.5|8285.5|160
1733137500000|2024-12-02 11:05:00|8291.8|8290.8|8294.5|8293.5|8295|8294|8290|8289|173
1733137800000|2024-12-02 11:10:00|8294.8|8293.8|8296|8295|8297|8296|8292.8|8291.8|271
1733138100000|2024-12-02 11:15:00|8295.8|8294.8|8298.3|8297.3|8299.3|8298.3|8295.8|8294.8|209
1733138400000|2024-12-02 11:20:00|8298|8297|8302.3|8301.3|8302.3|8301.3|8298|8297|297
1733138700000|2024-12-02 11:25:00|8301.8|8300.8|8299.5|8298.5|8302.3|8301.3|8299.3|8298.3|168
1733139000000|2024-12-02 11:30:00|8299.3|8298.3|8299|8298|8300.8|8299.8|8298.5|8297.5|226
1733139300000|2024-12-02 11:35:00|8299.3|8298.3|8297|8296|8300.3|8299.3|8297|8296|136
1733139600000|2024-12-02 11:40:00|8297.3|8296.3|8297|8296|8298.5|8297.5|8295.5|8294.5|246
1733139900000|2024-12-02 11:45:00|8296.8|8295.8|8299.8|8298.8|8300.5|8299.5|8295.5|8294.5|189
1733140200000|2024-12-02 11:50:00|8299.5|8298.5|8305|8304|8305.8|8304.8|8298.8|8297.8|250
1733140500000|2024-12-02 11:55:00|8304.8|8303.8|8302.8|8301.8|8306.3|8305.3|8302|8301|769
1733140800000|2024-12-02 12:00:00|8303.3|8302.3|8306.3|8305.3|8306.8|8305.8|8303|8302|900
1733141100000|2024-12-02 12:05:00|8305.8|8304.8|8315.8|8314.8|8316|8315|8305.5|8304.5|606
1733141400000|2024-12-02 12:10:00|8315.3|8314.3|8320|8319|8323.3|8322.3|8315.3|8314.3|655
1733141700000|2024-12-02 12:15:00|8319.5|8318.5|8316.3|8315.3|8320.8|8319.8|8315.5|8314.5|478
1733142000000|2024-12-02 12:20:00|8316.5|8315.5|8317.5|8316.5|8318.8|8317.8|8316|8315|226
1733142300000|2024-12-02 12:25:00|8317.3|8316.3|8317|8316|8317.8|8316.8|8314|8313|231
1733142600000|2024-12-02 12:30:00|8317.5|8316.5|8315.3|8314.3|8319.8|8318.8|8314|8313|481
1733142900000|2024-12-02 12:35:00|8315|8314|8314.8|8313.8|8315.5|8314.5|8311.8|8310.8|455
1733143200000|2024-12-02 12:40:00|8314.3|8313.3|8318|8317|8319|8318|8312.5|8311.5|327
1733143500000|2024-12-02 12:45:00|8317.8|8316.8|8320.5|8319.5|8323.8|8322.8|8317|8316|266
1733143800000|2024-12-02 12:50:00|8320.8|8319.8|8325|8324|8326|8325|8320.8|8319.8|623
1733144100000|2024-12-02 12:55:00|8325.3|8324.3|8327.3|8326.3|8327.3|8326.3|8324|8323|377
1733144400000|2024-12-02 13:00:00|8327.5|8326.5|8327.5|8326.5|8328.8|8327.8|8324.5|8323.5|518
1733144700000|2024-12-02 13:05:00|8326.3|8325.3|8329.3|8328.3|8330.3|8329.3|8324.3|8323.3|561
1733145000000|2024-12-02 13:10:00|8328.8|8327.8|8325.3|8324.3|8329.8|8328.8|8324.5|8323.5|643
1733145300000|2024-12-02 13:15:00|8324.8|8323.8|8327.8|8326.8|8328|8327|8322.8|8321.8|492
1733145600000|2024-12-02 13:20:00|8327.5|8326.5|8332.8|8331.8|8332.8|8331.8|8327.3|8326.3|344
1733145900000|2024-12-02 13:25:00|8333.3|8332.3|8329.3|8328.3|8333.8|8332.8|8326.8|8325.8|316
1733146200000|2024-12-02 13:30:00|8329.5|8328.5|8329|8328|8330|8329|8325.8|8324.8|267
1733146500000|2024-12-02 13:35:00|8328.8|8327.8|8324|8323|8330|8329|8322.3|8321.3|376
1733146800000|2024-12-02 13:40:00|8324.3|8323.3|8330|8329|8331.8|8330.8|8324|8323|1084
1733147100000|2024-12-02 13:45:00|8330.3|8329.3|8327.3|8326.3|8330.8|8329.8|8326.8|8325.8|371
1733147400000|2024-12-02 13:50:00|8326.8|8325.8|8328.3|8327.3|8330.8|8329.8|8324.8|8323.8|633
1733147700000|2024-12-02 13:55:00|8328|8327|8326.5|8325.5|8328.8|8327.8|8322.5|8321.5|795
1733148000000|2024-12-02 14:00:00|8326.8|8325.8|8319.8|8318.8|8328.5|8327.5|8318.3|8317.3|483
1733148300000|2024-12-02 14:05:00|8320|8319|8312.8|8311.8|8320.3|8319.3|8312.8|8311.8|366
1733148600000|2024-12-02 14:10:00|8313.3|8312.3|8314|8313|8315|8314|8310.8|8309.8|644
1733148900000|2024-12-02 14:15:00|8314.3|8313.3|8316.3|8315.3|8317.8|8316.8|8313.3|8312.3|394
1733149200000|2024-12-02 14:20:00|8316.5|8315.5|8317.8|8316.8|8319.5|8318.5|8314.8|8313.8|431
1733149500000|2024-12-02 14:25:00|8318|8317|8318.3|8317.3|8322.3|8321.3|8316.8|8315.8|636
1733149800000|2024-12-02 14:30:00|8319.3|8318.3|8309.8|8308.8|8321.3|8320.3|8308.3|8307.3|1231
1733150100000|2024-12-02 14:35:00|8309.5|8308.5|8306.8|8305.8|8309.5|8308.5|8300.3|8299.3|1147
1733150400000|2024-12-02 14:40:00|8307|8306|8302.5|8301.5|8308.5|8307.5|8302|8301|1004
1733150700000|2024-12-02 14:45:00|8302.8|8301.8|8298.3|8297.3|8303.3|8302.3|8297.3|8296.3|1055
1733151000000|2024-12-02 14:50:00|8298.5|8297.5|8291.8|8290.8|8299.3|8298.3|8288|8287|976
1733151300000|2024-12-02 14:55:00|8291.5|8290.5|8284.3|8283.3|8292.3|8291.3|8284.3|8283.3|780
1733151600000|2024-12-02 15:00:00|8285.8|8284.8|8283|8282|8291.5|8290.5|8280|8279|1533
1733151900000|2024-12-02 15:05:00|8282.8|8281.8|8281.3|8280.3|8286.8|8285.8|8277.8|8276.8|1256
1733152200000|2024-12-02 15:10:00|8282|8281|8285|8284|8292|8291|8280|8279|1009
1733152500000|2024-12-02 15:15:00|8285.5|8284.5|8287|8286|8288.5|8287.5|8281.5|8280.5|840
1733152800000|2024-12-02 15:20:00|8287.5|8286.5|8291|8290|8293.5|8292.5|8284.2|8283.2|658
1733153100000|2024-12-02 15:25:00|8291.2|8290.2|8285.5|8284.5|8292|8291|8285.5|8284.5|659
1733153400000|2024-12-02 15:30:00|8285|8284|8286|8285|8290|8289|8281|8280|943
1733153700000|2024-12-02 15:35:00|8286.5|8285.5|8290.7|8289.7|8293.5|8292.5|8286.5|8285.5|407
1733154000000|2024-12-02 15:40:00|8291|8290|8295.5|8294.5|8296|8295|8290.7|8289.7|576
1733154300000|2024-12-02 15:45:00|8296.5|8295.5|8293.5|8292.5|8298|8297|8293|8292|464
1733154600000|2024-12-02 15:50:00|8293.2|8292.2|8290.5|8289.5|8296|8295|8288|8287|495
1733154900000|2024-12-02 15:55:00|8290.7|8289.7|8295.5|8294.5|8296.5|8295.5|8290.2|8289.2|721
1733155200000|2024-12-02 16:00:00|8296|8295|8298.2|8297.2|8299|8298|8293.2|8292.2|628
1733155500000|2024-12-02 16:05:00|8298.5|8297.5|8307.2|8306.2|8308|8307|8297.2|8296.2|661
1733155800000|2024-12-02 16:10:00|8307|8306|8310.5|8309.5|8311.2|8310.2|8305.5|8304.5|903
1733156100000|2024-12-02 16:15:00|8310|8309|8308.5|8307.5|8312|8311|8307|8306|704
1733156400000|2024-12-02 16:20:00|8308.7|8307.7|8308|8307|8310.2|8309.2|8305.5|8304.5|1039
1733156700000|2024-12-02 16:25:00|8308.2|8307.2|8307|8305|8309|8308|8303.5|8302.5|3867
1733157000000|2024-12-02 16:30:00|8307.2|8305.2|8313.5|8311.5|8317|8315|8305.5|8303.5|4886
1733157300000|2024-12-02 16:35:00|8313.2|8311.2|8316|8314|8317|8315|8311.7|8309.7|1336
1733157600000|2024-12-02 16:40:00|8316.5|8314.5|8317|8315|8318|8316|8315.7|8313.7|894
1733157900000|2024-12-02 16:45:00|8317.2|8315.2|8318.5|8316.5|8319.5|8317.5|8316.2|8314.2|284
1733158200000|2024-12-02 16:50:00|8318|8316|8313.5|8311.5|8318.2|8316.2|8312.5|8310.5|402
1733158500000|2024-12-02 16:55:00|8313|8311|8316.5|8314.5|8316.5|8314.5|8313|8311|191
1733158800000|2024-12-02 17:00:00|8316.7|8314.7|8310.5|8308.5|8316.7|8314.7|8310.2|8308.2|323
1733159100000|2024-12-02 17:05:00|8310.7|8308.7|8313.7|8311.7|8313.7|8311.7|8310.7|8308.7|130
1733159400000|2024-12-02 17:10:00|8313.5|8311.5|8311.5|8309.5|8313.5|8311.5|8308.5|8306.5|149
1733159700000|2024-12-02 17:15:00|8311.2|8309.2|8308|8306|8312.2|8310.2|8308|8306|133
1733160000000|2024-12-02 17:20:00|8307.7|8305.7|8309|8307|8310.5|8308.5|8307.5|8305.5|140
1733160300000|2024-12-02 17:25:00|8309.2|8307.2|8309.5|8307.5|8310.5|8308.5|8308.7|8306.7|108
1733160600000|2024-12-02 17:30:00|8309.7|8307.7|8312.5|8310.5|8312.5|8310.5|8309|8307|80
1733160900000|2024-12-02 17:35:00|8312.7|8310.7|8316.7|8314.7|8317.2|8315.2|8312.7|8310.7|166
1733161200000|2024-12-02 17:40:00|8317|8315|8317.7|8315.7|8318.5|8316.5|8316|8314|144
1733161500000|2024-12-02 17:45:00|8318|8316|8318.5|8316.5|8321.5|8319.5|8318|8316|196
1733161800000|2024-12-02 17:50:00|8318|8316|8321|8319|8321.2|8319.2|8317.5|8315.5|108
1733162100000|2024-12-02 17:55:00|8320.7|8318.7|8319|8317|8321.5|8319.5|8318.5|8316.5|121
1733162400000|2024-12-02 18:00:00|8319.2|8317.2|8318.5|8316.5|8319.5|8317.5|8317|8315|160
1733162700000|2024-12-02 18:05:00|8318|8316|8318.7|8316.7|8319|8317|8316.7|8314.7|176
1733163000000|2024-12-02 18:10:00|8319|8317|8318.2|8316.2|8319.7|8317.7|8317.5|8315.5|109
1733163300000|2024-12-02 18:15:00|8318|8316|8317.7|8315.7|8318.2|8316.2|8316.5|8314.5|172
1733163600000|2024-12-02 18:20:00|8317.5|8315.5|8318|8316|8318.7|8316.7|8315.5|8313.5|92
1733163900000|2024-12-02 18:25:00|8317.5|8315.5|8319|8317|8320.2|8318.2|8317.5|8315.5|145
1733164200000|2024-12-02 18:30:00|8319.2|8317.2|8320.5|8318.5|8321.2|8319.2|8319.2|8317.2|119
1733164500000|2024-12-02 18:35:00|8320.7|8318.7|8322|8320|8322|8320|8318.5|8316.5|100
1733164800000|2024-12-02 18:40:00|8321.5|8319.5|8321|8319|8322.2|8320.2|8320.5|8318.5|85
1733165100000|2024-12-02 18:45:00|8320.7|8318.7|8321.5|8319.5|8322|8320|8320.5|8318.5|46
1733165400000|2024-12-02 18:50:00|8321.7|8319.7|8325.2|8323.2|8325.5|8323.5|8321.7|8319.7|126
1733165700000|2024-12-02 18:55:00|8324.7|8322.7|8327|8325|8327.5|8325.5|8324.5|8322.5|93
1733166000000|2024-12-02 19:00:00|8326.5|8324.5|8325.5|8323.5|8327|8325|8325.5|8323.5|112
1733166300000|2024-12-02 19:05:00|8325.7|8323.7|8327.5|8325.5|8328.2|8326.2|8325.5|8323.5|110
1733166600000|2024-12-02 19:10:00|8327.7|8325.7|8325.2|8323.2|8328|8326|8325.2|8323.2|66
1733166900000|2024-12-02 19:15:00|8325|8323|8325.5|8323.5|8327|8325|8325|8323|107
1733167200000|2024-12-02 19:20:00|8325.2|8323.2|8326|8324|8326|8324|8323.5|8321.5|106
1733167500000|2024-12-02 19:25:00|8325.5|8323.5|8329|8327|8329.2|8327.2|8325.5|8323.5|69
1733167800000|2024-12-02 19:30:00|8329.2|8327.2|8331|8329|8331.7|8329.7|8329|8327|253
1733168100000|2024-12-02 19:35:00|8330.7|8328.7|8332.5|8330.5|8333.5|8331.5|8330.7|8328.7|267
1733168400000|2024-12-02 19:40:00|8332.7|8330.7|8331.2|8329.2|8333|8331|8330|8328|216
1733168700000|2024-12-02 19:45:00|8331.5|8329.5|8333|8331|8333.2|8331.2|8331.5|8329.5|111
1733169000000|2024-12-02 19:50:00|8332.7|8330.7|8331|8329|8333|8331|8330|8328|93
1733169300000|2024-12-02 19:55:00|8330.5|8328.5|8332|8330|8332.5|8330.5|8330.5|8328.5|68
1733169600000|2024-12-02 20:00:00|8332.2|8330.2|8329.5|8327.5|8332.5|8330.5|8329|8327|123
1733169900000|2024-12-02 20:05:00|8329.2|8327.2|8329.7|8327.7|8330|8328|8328.7|8326.7|77
1733170200000|2024-12-02 20:10:00|8330|8328|8330.5|8328.5|8331|8329|8329.7|8327.7|63
1733170500000|2024-12-02 20:15:00|8330|8328|8331|8329|8332.5|8330.5|8328.5|8326.5|516
1733170800000|2024-12-02 20:20:00|8330.5|8328.5|8330.2|8328.2|8332.2|8330.2|8330.2|8328.2|134
1733171100000|2024-12-02 20:25:00|8330.5|8328.5|8328.5|8326.5|8330.5|8328.5|8328.5|8326.5|158
1733171400000|2024-12-02 20:30:00|8328.2|8326.2|8327|8325|8328.5|8326.5|8326.2|8324.2|353
1733171700000|2024-12-02 20:35:00|8327.5|8325.5|8328|8326|8329|8327|8326.5|8324.5|231
1733172000000|2024-12-02 20:40:00|8328.5|8326.5|8328.5|8326.5|8330|8328|8327.5|8325.5|309
1733172300000|2024-12-02 20:45:00|8328.2|8326.2|8327|8325|8328.5|8326.5|8325|8323|217
1733172600000|2024-12-02 20:50:00|8327.5|8325.5|8328|8326|8331|8329|8325.5|8323.5|564
1733172900000|2024-12-02 20:55:00|8327.5|8325.5|8326.8|8322.8|8327.5|8325.5|8324.2|8322.2|639
1733173200000|2024-12-02 21:00:00|8327.5|8323.5|8329.7|8325.7|8329.7|8325.7|8326.4|8322.4|0
1733173500000|2024-12-02 21:05:00|8329.5|8325.5|8331.9|8327.9|8332|8328|8328.6|8324.6|0
1733173800000|2024-12-02 21:10:00|8332.1|8328.1|8331.6|8327.6|8333.2|8329.2|8330.8|8326.8|0
1733174100000|2024-12-02 21:15:00|8331.5|8327.5|8329.3|8325.3|8332.1|8328.1|8329.3|8325.3|0
1733174400000|2024-12-02 21:20:00|8329.2|8325.2|8330.7|8326.7|8330.9|8326.9|8328.5|8324.5|0
1733174700000|2024-12-02 21:25:00|8330.6|8326.6|8328.4|8324.4|8330.6|8326.6|8328.4|8324.4|0
1733175000000|2024-12-02 21:30:00|8328.3|8324.3|8329.3|8325.3|8329.3|8325.3|8327.9|8323.9|0
1733175300000|2024-12-02 21:35:00|8329.4|8325.4|8330.1|8326.1|8330.1|8326.1|8329|8325|0
1733175600000|2024-12-02 21:40:00|8330|8326|8328.2|8324.2|8330.1|8326.1|8327.4|8323.4|0
1733175900000|2024-12-02 21:45:00|8328|8324|8328|8324|8328.3|8324.3|8327.4|8323.4|0
1733176200000|2024-12-02 21:50:00|8327.9|8323.9|8329.1|8325.1|8329.1|8325.1|8327.4|8323.4|0
1733176500000|2024-12-02 21:55:00|8329|8325|8328.1|8324.1|8329.1|8325.1|8326.9|8322.9|0
1733176800000|2024-12-02 22:00:00|8328|8324|8327.4|8323.4|8328.2|8324.2|8327.4|8323.4|0
1733177100000|2024-12-02 22:05:00|8327.3|8323.3|8326.4|8322.4|8327.6|8323.6|8326.4|8322.4|0
1733177400000|2024-12-02 22:10:00|8326.5|8322.5|8328.1|8324.1|8328.2|8324.2|8326.5|8322.5|0
1733177700000|2024-12-02 22:15:00|8328.2|8324.2|8328.8|8324.8|8328.8|8324.8|8328.2|8324.2|0
1733178000000|2024-12-02 22:20:00|8328.9|8324.9|8329|8325|8329.2|8325.2|8328.8|8324.8|0
1733178300000|2024-12-02 22:25:00|8328.9|8324.9|8328.8|8324.8|8328.9|8324.9|8328.8|8324.8|0
1733178900000|2024-12-02 22:35:00|8328.9|8324.9|8328.2|8324.2|8329|8325|8328.2|8324.2|0
1733179200000|2024-12-02 22:40:00|8328.1|8324.1|8328.1|8324.1|8328.1|8324.1|8328.1|8324.1|0
1733179500000|2024-12-02 22:45:00|8328|8324|8328.3|8324.3|8328.6|8324.6|8328|8324|0
1733179800000|2024-12-02 22:50:00|8328.2|8324.2|8328.1|8324.1|8328.3|8324.3|8328.1|8324.1|0
1733180100000|2024-12-02 22:55:00|8328.3|8324.3|8328.5|8324.5|8328.6|8324.6|8328.3|8324.3|0
1733180400000|2024-12-02 23:00:00|8328|8324|8326.9|8322.9|8328|8324|8325.7|8321.7|0
1733180700000|2024-12-02 23:05:00|8327|8323|8327.9|8323.9|8327.9|8323.9|8326.5|8322.5|0
1733181000000|2024-12-02 23:10:00|8327.8|8323.8|8328.2|8324.2|8328.5|8324.5|8327.4|8323.4|0
1733181300000|2024-12-02 23:15:00|8328.3|8324.3|8329.3|8325.3|8329.3|8325.3|8328.2|8324.2|0
1733181600000|2024-12-02 23:20:00|8329.4|8325.4|8331.3|8327.3|8331.7|8327.7|8329.3|8325.3|0
1733181900000|2024-12-02 23:25:00|8331.2|8327.2|8330.2|8326.2|8331.3|8327.3|8329.9|8325.9|0
1733182200000|2024-12-02 23:30:00|8330.3|8326.3|8329.1|8325.1|8330.5|8326.5|8328.8|8324.8|0
1733182500000|2024-12-02 23:35:00|8329.2|8325.2|8328.3|8324.3|8329.6|8325.6|8328.3|8324.3|0
1733182800000|2024-12-02 23:40:00|8328.4|8324.4|8327.7|8323.7|8328.5|8324.5|8327.7|8323.7|0
1733183100000|2024-12-02 23:45:00|8327.6|8323.6|8328.3|8324.3|8328.3|8324.3|8327.4|8323.4|0
1733183400000|2024-12-02 23:50:00|8328.4|8324.4|8329.4|8325.4|8329.6|8325.6|8328.4|8324.4|0
1733183700000|2024-12-02 23:55:00|8329.5|8325.5|8328.7|8324.7|8329.6|8325.6|8328.5|8324.5|0
1733184000000|2024-12-03 00:00:00|8328.8|8324.8|8329|8325|8329.8|8325.8|8328.8|8324.8|0
1733184300000|2024-12-03 00:05:00|8329.1|8325.1|8328.7|8324.7|8329.5|8325.5|8328.4|8324.4|0
1733184600000|2024-12-03 00:10:00|8328.8|8324.8|8326.9|8322.9|8329|8325|8326.6|8322.6|0
1733184900000|2024-12-03 00:15:00|8327|8323|8331.2|8327.2|8331.7|8327.7|8326.9|8322.9|0
1733185200000|2024-12-03 00:20:00|8331.3|8327.3|8329.1|8325.1|8332.3|8328.3|8328.5|8324.5|0
1733185500000|2024-12-03 00:25:00|8329.6|8325.6|8327.8|8323.8|8329.6|8325.6|8327.4|8323.4|0
1733185800000|2024-12-03 00:30:00|8327.3|8323.3|8328.5|8324.5|8328.5|8324.5|8327.3|8323.3|0
1733186100000|2024-12-03 00:35:00|8328.4|8324.4|8329|8325|8329.1|8325.1|8327.2|8323.2|0
1733186400000|2024-12-03 00:40:00|8328.6|8324.6|8328.8|8324.8|8328.8|8324.8|8327.7|8323.7|0
1733186700000|2024-12-03 00:45:00|8328.9|8324.9|8328.1|8324.1|8330.1|8326.1|8328|8324|0
1733187000000|2024-12-03 00:50:00|8328.2|8324.2|8327.1|8323.1|8328.2|8324.2|8327.1|8323.1|0
1733187300000|2024-12-03 00:55:00|8327.2|8323.2|8327.2|8323.2|8327.4|8323.4|8327.1|8323.1|0
1733187600000|2024-12-03 01:00:00|8327.1|8323.1|8327.8|8324.8|8328.8|8325.8|8324.9|8320.9|158
1733187900000|2024-12-03 01:05:00|8327.6|8324.6|8323.3|8320.3|8327.6|8324.6|8323.1|8320.1|46
1733188200000|2024-12-03 01:10:00|8323.6|8320.6|8324.3|8321.3|8324.6|8321.6|8321.6|8318.6|45
1733188500000|2024-12-03 01:15:00|8324.6|8321.6|8327.1|8324.1|8327.1|8324.1|8324.6|8321.6|37
1733188800000|2024-12-03 01:20:00|8326.8|8323.8|8326.8|8323.8|8328.8|8325.8|8326.3|8323.3|31
1733189100000|2024-12-03 01:25:00|8327.1|8324.1|8324.1|8321.1|8328.3|8325.3|8322.8|8319.8|21
1733189400000|2024-12-03 01:30:00|8324.3|8321.3|8327.1|8324.1|8328.1|8325.1|8324.1|8321.1|8
1733189700000|2024-12-03 01:35:00|8326.8|8323.8|8325.8|8322.8|8328.6|8325.6|8325.6|8322.6|32
1733190000000|2024-12-03 01:40:00|8325.6|8322.6|8325.8|8322.8|8326.3|8323.3|8324.1|8321.1|19
1733190300000|2024-12-03 01:45:00|8327.1|8324.1|8323.8|8320.8|8327.1|8324.1|8323.8|8320.8|20
1733190600000|2024-12-03 01:50:00|8323.6|8320.6|8323.8|8320.8|8323.8|8320.8|8322.6|8319.6|20
1733190900000|2024-12-03 01:55:00|8323.6|8320.6|8321.3|8318.3|8323.8|8320.8|8321.3|8318.3|4
1733191200000|2024-12-03 02:00:00|8321.6|8318.6|8321.1|8318.1|8322.3|8319.3|8320.8|8317.8|17
1733191500000|2024-12-03 02:05:00|8321.3|8318.3|8320.1|8317.1|8321.3|8318.3|8320.1|8317.1|8
1733191800000|2024-12-03 02:10:00|8319.8|8316.8|8321.1|8318.1|8321.1|8318.1|8319.8|8316.8|9
1733192100000|2024-12-03 02:15:00|8320.3|8317.3|8320.1|8317.1|8320.8|8317.8|8319.6|8316.6|5
1733192400000|2024-12-03 02:20:00|8319.6|8316.6|8319.3|8316.3|8320.1|8317.1|8319.1|8316.1|2
1733192700000|2024-12-03 02:25:00|8319.1|8316.1|8319.3|8316.3|8319.8|8316.8|8318.6|8315.6|13
1733193000000|2024-12-03 02:30:00|8319.1|8316.1|8319.3|8316.3|8320.6|8317.6|8318.8|8315.8|9
1733193300000|2024-12-03 02:35:00|8319.8|8316.8|8320.3|8317.3|8320.6|8317.6|8319.3|8316.3|5
1733193600000|2024-12-03 02:40:00|8320.8|8317.8|8320.8|8317.8|8321.1|8318.1|8320.3|8317.3|5
1733193900000|2024-12-03 02:45:00|8320.6|8317.6|8321.8|8318.8|8322.3|8319.3|8320.3|8317.3|23
1733194200000|2024-12-03 02:50:00|8322.3|8319.3|8321.8|8318.8|8322.6|8319.6|8321.6|8318.6|30
1733194500000|2024-12-03 02:55:00|8322.1|8319.1|8321.8|8318.8|8322.3|8319.3|8321.3|8318.3|2
1733194800000|2024-12-03 03:00:00|8322.1|8319.1|8322.6|8319.6|8322.6|8319.6|8321.8|8318.8|6
1733195100000|2024-12-03 03:05:00|8322.3|8319.3|8324.8|8321.8|8325.1|8322.1|8321.6|8318.6|79
1733195400000|2024-12-03 03:10:00|8324.6|8321.6|8325.8|8322.8|8326.6|8323.6|8323.1|8320.1|14
1733195700000|2024-12-03 03:15:00|8325.6|8322.6|8325.3|8322.3|8326.6|8323.6|8325.1|8322.1|16
1733196000000|2024-12-03 03:20:00|8325.1|8322.1|8324.3|8321.3|8325.1|8322.1|8321.8|8318.8|29
1733196300000|2024-12-03 03:25:00|8323.8|8320.8|8324.3|8321.3|8325.8|8322.8|8323.3|8320.3|20
1733196600000|2024-12-03 03:30:00|8324.6|8321.6|8327.3|8324.3|8327.3|8324.3|8324.1|8321.1|10
1733196900000|2024-12-03 03:35:00|8327.1|8324.1|8327.6|8324.6|8328.1|8325.1|8325.6|8322.6|23
1733197200000|2024-12-03 03:40:00|8327.3|8324.3|8327.3|8324.3|8327.8|8324.8|8326.3|8323.3|14
1733197500000|2024-12-03 03:45:00|8327.1|8324.1|8328.8|8325.8|8328.8|8325.8|8327.1|8324.1|6
1733197800000|2024-12-03 03:50:00|8328.3|8325.3|8327.8|8324.8|8330.3|8327.3|8327.8|8324.8|24
1733198100000|2024-12-03 03:55:00|8327.6|8324.6|8327.1|8324.1|8327.6|8324.6|8326.3|8323.3|11
1733198400000|2024-12-03 04:00:00|8326.6|8323.6|8325.6|8322.6|8326.8|8323.8|8325.6|8322.6|4
1733198700000|2024-12-03 04:05:00|8325.3|8322.3|8324.6|8321.6|8325.3|8322.3|8324.3|8321.3|8
1733199000000|2024-12-03 04:10:00|8324.8|8321.8|8325.8|8322.8|8326.3|8323.3|8324.6|8321.6|17
1733199300000|2024-12-03 04:15:00|8325.6|8322.6|8326.1|8323.1|8326.3|8323.3|8325.3|8322.3|5
1733199600000|2024-12-03 04:20:00|8325.8|8322.8|8326.3|8323.3|8327.6|8324.6|8325.3|8322.3|21
1733199900000|2024-12-03 04:25:00|8326.1|8323.1|8326.3|8323.3|8327.1|8324.1|8324.8|8321.8|23
1733200200000|2024-12-03 04:30:00|8326.1|8323.1|8325.6|8322.6|8326.1|8323.1|8325.1|8322.1|6
1733200500000|2024-12-03 04:35:00|8325.8|8322.8|8324.8|8321.8|8326.1|8323.1|8324.1|8321.1|15
1733200800000|2024-12-03 04:40:00|8324.6|8321.6|8323.8|8320.8|8325.1|8322.1|8323.6|8320.6|11
1733201100000|2024-12-03 04:45:00|8323.6|8320.6|8324.1|8321.1|8325.1|8322.1|8323.3|8320.3|14
1733201400000|2024-12-03 04:50:00|8323.6|8320.6|8322.8|8319.8|8324.6|8321.6|8322.8|8319.8|15
1733201700000|2024-12-03 04:55:00|8323.3|8320.3|8323.6|8320.6|8324.6|8321.6|8323.3|8320.3|14
1733202000000|2024-12-03 05:00:00|8323.3|8320.3|8321.8|8318.8|8323.6|8320.6|8319.6|8316.6|7
1733202300000|2024-12-03 05:05:00|8322.1|8319.1|8321.6|8318.6|8322.3|8319.3|8321.1|8318.1|4
1733202600000|2024-12-03 05:10:00|8321.8|8318.8|8321.6|8318.6|8322.3|8319.3|8320.8|8317.8|17
1733202900000|2024-12-03 05:15:00|8321.8|8318.8|8323.8|8320.8|8324.1|8321.1|8321.6|8318.6|20
1733203200000|2024-12-03 05:20:00|8324.1|8321.1|8324.3|8321.3|8326.3|8323.3|8324.1|8321.1|16
1733203500000|2024-12-03 05:25:00|8324.1|8321.1|8323.6|8320.6|8324.3|8321.3|8323.3|8320.3|17
1733203800000|2024-12-03 05:30:00|8323.3|8320.3|8323.1|8320.1|8323.8|8320.8|8323.1|8320.1|18
1733204100000|2024-12-03 05:35:00|8324.1|8321.1|8324.3|8321.3|8325.3|8322.3|8323.1|8320.1|13
1733204400000|2024-12-03 05:40:00|8324.1|8321.1|8323.3|8320.3|8324.6|8321.6|8323.3|8320.3|11
1733204700000|2024-12-03 05:45:00|8323.1|8320.1|8323.3|8320.3|8324.6|8321.6|8323.1|8320.1|9
1733205000000|2024-12-03 05:50:00|8323.1|8320.1|8323.6|8320.6|8325.3|8322.3|8322.8|8319.8|12
1733205300000|2024-12-03 05:55:00|8324.1|8321.1|8324.3|8321.3|8325.3|8322.3|8323.3|8320.3|28
1733205600000|2024-12-03 06:00:00|8324.8|8321.8|8324.6|8321.6|8326.3|8323.3|8324.3|8321.3|20
1733205900000|2024-12-03 06:05:00|8324.8|8321.8|8324.8|8321.8|8326.3|8323.3|8323.8|8320.8|33
1733206200000|2024-12-03 06:10:00|8325.3|8322.3|8323.8|8320.8|8326.6|8323.6|8323.3|8320.3|42
1733206500000|2024-12-03 06:15:00|8324.8|8321.8|8321.3|8318.3|8325.1|8322.1|8321.1|8318.1|14
1733206800000|2024-12-03 06:20:00|8321.1|8318.1|8320.3|8317.3|8321.6|8318.6|8319.6|8316.6|15
1733207100000|2024-12-03 06:25:00|8320.1|8317.1|8318.1|8315.1|8320.3|8317.3|8317.3|8314.3|21
1733207400000|2024-12-03 06:30:00|8318.3|8315.3|8316.6|8313.6|8319.6|8316.6|8316.1|8313.1|26
1733207700000|2024-12-03 06:35:00|8316.8|8313.8|8317.8|8314.8|8318.1|8315.1|8316.3|8313.3|15
1733208000000|2024-12-03 06:40:00|8318.1|8315.1|8317.3|8314.3|8319.1|8316.1|8316.8|8313.8|9
1733208300000|2024-12-03 06:45:00|8316.8|8313.8|8319.3|8316.3|8319.3|8316.3|8316.6|8313.6|30
1733208600000|2024-12-03 06:50:00|8319.6|8316.6|8318.8|8315.8|8319.6|8316.6|8318.3|8315.3|23
1733208900000|2024-12-03 06:55:00|8319.1|8316.1|8318.1|8315.1|8319.3|8316.3|8318.1|8315.1|16
1733209200000|2024-12-03 07:00:00|8317.8|8314.8|8316.6|8314.6|8317.8|8315.1|8313.3|8311.3|125
1733209500000|2024-12-03 07:05:00|8316.8|8314.8|8317.3|8315.3|8318.8|8316.8|8316.6|8314.6|57
1733209800000|2024-12-03 07:10:00|8317.6|8315.6|8318.8|8316.8|8321.3|8319.3|8317.6|8315.6|79
1733210100000|2024-12-03 07:15:00|8319.1|8317.1|8318.1|8316.1|8319.8|8317.8|8318.1|8316.1|41
1733210400000|2024-12-03 07:20:00|8318.3|8316.3|8325.8|8323.8|8326.1|8324.1|8318.1|8316.1|160
1733210700000|2024-12-03 07:25:00|8325.6|8323.6|8323.3|8321.3|8325.6|8323.6|8321.1|8319.1|151
1733211000000|2024-12-03 07:30:00|8323.1|8321.1|8319.8|8317.8|8323.3|8321.3|8318.8|8316.8|137
1733211300000|2024-12-03 07:35:00|8320.1|8318.1|8316.3|8314.3|8322.3|8320.3|8316.3|8314.3|78
1733211600000|2024-12-03 07:40:00|8316.1|8314.1|8316.3|8314.3|8317.3|8315.3|8313.8|8311.8|92
1733211900000|2024-12-03 07:45:00|8316.8|8314.8|8314.3|8312.3|8316.8|8314.8|8312.1|8310.1|69
1733212200000|2024-12-03 07:50:00|8314.1|8312.1|8313.8|8311.8|8316.8|8314.8|8313.8|8311.8|74
1733212500000|2024-12-03 07:55:00|8313.6|8311.6|8320.3|8318.3|8320.8|8318.8|8313.1|8311.1|258
1733212800000|2024-12-03 08:00:00|8319.8|8318.8|8341.3|8340.3|8341.8|8340.8|8319.6|8318.6|2848
1733213100000|2024-12-03 08:05:00|8341.6|8340.6|8343.8|8342.8|8345.3|8344.3|8340.3|8339.3|1285
1733213400000|2024-12-03 08:10:00|8344.1|8343.1|8339.6|8338.6|8346.6|8345.6|8338.6|8337.6|887
1733213700000|2024-12-03 08:15:00|8340.3|8339.3|8342.8|8341.8|8347.1|8346.1|8338.6|8337.6|710
1733214000000|2024-12-03 08:20:00|8342.6|8341.6|8346.6|8345.6|8347.3|8346.3|8339.6|8338.6|800
1733214300000|2024-12-03 08:25:00|8346.8|8345.8|8348.6|8347.6|8351.3|8350.3|8345.8|8344.8|717
1733214600000|2024-12-03 08:30:00|8348.8|8347.8|8352.8|8351.8|8354.6|8353.6|8348.6|8347.6|1050
1733214900000|2024-12-03 08:35:00|8352.6|8351.6|8355.6|8354.6|8359.6|8358.6|8351.6|8350.6|1042
1733215200000|2024-12-03 08:40:00|8356.5|8355.5|8361|8360|8361.5|8360.5|8356|8355|642
1733215500000|2024-12-03 08:45:00|8361.2|8360.2|8362.5|8361.5|8364|8363|8359|8358|594
1733215800000|2024-12-03 08:50:00|8362.2|8361.2|8369.5|8368.5|8370.5|8369.5|8362|8361|837
1733216100000|2024-12-03 08:55:00|8370|8369|8367|8366|8370.5|8369.5|8365.5|8364.5|690
1733216400000|2024-12-03 09:00:00|8367.5|8366.5|8359|8358|8367.7|8366.7|8357|8356|675
1733216700000|2024-12-03 09:05:00|8358.7|8357.7|8360|8359|8363.2|8362.2|8356.7|8355.7|630
1733217000000|2024-12-03 09:10:00|8359.7|8358.7|8359.2|8358.2|8363|8362|8358.7|8357.7|645
1733217300000|2024-12-03 09:15:00|8359.5|8358.5|8362.5|8361.5|8365|8364|8356.5|8355.5|735
1733217600000|2024-12-03 09:20:00|8362.7|8361.7|8364.5|8363.5|8365.2|8364.2|8361|8360|530
1733217900000|2024-12-03 09:25:00|8364.2|8363.2|8365.5|8364.5|8366|8365|8363.2|8362.2|544
1733218200000|2024-12-03 09:30:00|8365.2|8364.2|8362.7|8361.7|8367.2|8366.2|8361|8360|347
1733218500000|2024-12-03 09:35:00|8363|8362|8366|8365|8367.5|8366.5|8362.5|8361.5|420
1733218800000|2024-12-03 09:40:00|8366.5|8365.5|8368.2|8367.2|8369.5|8368.5|8364.7|8363.7|269
1733219100000|2024-12-03 09:45:00|8368.5|8367.5|8366.5|8365.5|8371.2|8370.2|8366.5|8365.5|482
1733219400000|2024-12-03 09:50:00|8366.2|8365.2|8372.7|8371.7|8374.2|8373.2|8364.5|8363.5|449
1733219700000|2024-12-03 09:55:00|8373|8372|8373.2|8372.2|8375|8374|8371.5|8370.5|492
1733220000000|2024-12-03 10:00:00|8373.5|8372.5|8373.7|8372.7|8376.5|8375.5|8371|8370|424
1733220300000|2024-12-03 10:05:00|8374|8373|8371.7|8370.7|8374|8373|8368|8367|711
1733220600000|2024-12-03 10:10:00|8372|8371|8372.5|8371.5|8372.7|8371.7|8368.2|8367.2|341
1733220900000|2024-12-03 10:15:00|8372.2|8371.2|8372|8371|8376|8375|8371.5|8370.5|463
1733221200000|2024-12-03 10:20:00|8372.5|8371.5|8371.7|8370.7|8373.2|8372.2|8369|8368|357
1733221500000|2024-12-03 10:25:00|8372|8371|8367.5|8366.5|8372|8371|8367|8366|345
1733221800000|2024-12-03 10:30:00|8367|8366|8366.5|8365.5|8368|8367|8364|8363|393
1733222100000|2024-12-03 10:35:00|8366.7|8365.7|8368.2|8367.2|8369.5|8368.5|8363|8362|364
1733222400000|2024-12-03 10:40:00|8368.5|8367.5|8367.5|8366.5|8370.5|8369.5|8367|8366|325
1733222700000|2024-12-03 10:45:00|8368|8367|8364.5|8363.5|8370.5|8369.5|8364.5|8363.5|305
1733223000000|2024-12-03 10:50:00|8364.2|8363.2|8364.5|8363.5|8366|8365|8363.5|8362.5|286
1733223300000|2024-12-03 10:55:00|8364.7|8363.7|8370.5|8369.5|8370.5|8369.5|8364.7|8363.7|574
1733223600000|2024-12-03 11:00:00|8371.2|8370.2|8368.5|8367.5|8372.5|8371.5|8367.2|8366.2|800
1733223900000|2024-12-03 11:05:00|8368.2|8367.2|8364.5|8363.5|8371.5|8370.5|8364|8363|319
1733224200000|2024-12-03 11:10:00|8364.7|8363.7|8362.5|8361.5|8366.5|8365.5|8361.5|8360.5|428
1733224500000|2024-12-03 11:15:00|8362.7|8361.7|8371|8370|8371|8370|8362.5|8361.5|492
1733224800000|2024-12-03 11:20:00|8370.5|8369.5|8374|8373|8374.5|8373.5|8370.5|8369.5|450
1733225100000|2024-12-03 11:25:00|8373.5|8372.5|8373.5|8372.5|8374.2|8373.2|8370.7|8369.7|538
1733225400000|2024-12-03 11:30:00|8373.7|8372.7|8372.5|8371.5|8375|8374|8371.5|8370.5|397
1733225700000|2024-12-03 11:35:00|8373|8372|8372|8371|8375.5|8374.5|8371.5|8370.5|412
1733226000000|2024-12-03 11:40:00|8371.7|8370.7|8368.5|8367.5|8372.5|8371.5|8367.5|8366.5|314
1733226300000|2024-12-03 11:45:00|8368.7|8367.7|8374.2|8373.2|8374.2|8373.2|8368.2|8367.2|248
1733226600000|2024-12-03 11:50:00|8374.5|8373.5|8374.7|8373.7|8375|8374|8372.5|8371.5|435
1733226900000|2024-12-03 11:55:00|8374.5|8373.5|8375.7|8374.7|8377|8376|8373|8372|479
1733227200000|2024-12-03 12:00:00|8376|8375|8375.2|8374.2|8376.7|8375.7|8373.7|8372.7|529
1733227500000|2024-12-03 12:05:00|8375.5|8374.5|8381.5|8380.5|8381.7|8380.7|8374.7|8373.7|527
1733227800000|2024-12-03 12:10:00|8381.2|8380.2|8376|8375|8381.5|8380.5|8375|8374|426
1733228100000|2024-12-03 12:15:00|8376.5|8375.5|8375|8374|8377|8376|8374.7|8373.7|240
1733228400000|2024-12-03 12:20:00|8374.7|8373.7|8374.2|8373.2|8376.7|8375.7|8373.5|8372.5|236
1733228700000|2024-12-03 12:25:00|8374.5|8373.5|8373.7|8372.7|8375.5|8374.5|8372.2|8371.2|192
1733229000000|2024-12-03 12:30:00|8374.2|8373.2|8382.5|8381.5|8383|8382|8374.2|8373.2|240
1733229300000|2024-12-03 12:35:00|8382.7|8381.7|8384|8383|8386.7|8385.7|8382|8381|594
1733229600000|2024-12-03 12:40:00|8384.5|8383.5|8381.3|8380.3|8384.5|8383.5|8380.3|8379.3|259
1733229900000|2024-12-03 12:45:00|8380.8|8379.8|8377.6|8376.6|8380.8|8379.8|8376.6|8375.6|247
1733230200000|2024-12-03 12:50:00|8377.3|8376.3|8378.1|8377.1|8382.8|8381.8|8377.3|8376.3|415
1733230500000|2024-12-03 12:55:00|8378.3|8377.3|8381.8|8380.8|8383.3|8382.3|8377.6|8376.6|267
1733230800000|2024-12-03 13:00:00|8381.6|8380.6|8389.6|8388.6|8389.8|8388.8|8381.1|8380.1|417
1733231100000|2024-12-03 13:05:00|8389.3|8388.3|8389.3|8388.3|8389.8|8388.8|8387.1|8386.1|614
1733231400000|2024-12-03 13:10:00|8389.1|8388.1|8388.3|8387.3|8389.6|8388.6|8385.6|8384.6|506
1733231700000|2024-12-03 13:15:00|8388.1|8387.1|8389.1|8388.1|8389.8|8388.8|8384.1|8383.1|614
1733232000000|2024-12-03 13:20:00|8389.6|8388.6|8384.8|8383.8|8389.6|8388.6|8384.1|8383.1|686
1733232300000|2024-12-03 13:25:00|8384.6|8383.6|8387.8|8386.8|8387.8|8386.8|8383.6|8382.6|287
1733232600000|2024-12-03 13:30:00|8388.1|8387.1|8388.3|8387.3|8389.6|8388.6|8386.6|8385.6|396
1733232900000|2024-12-03 13:35:00|8388.1|8387.1|8385.6|8384.6|8388.3|8387.3|8384.6|8383.6|420
1733233200000|2024-12-03 13:40:00|8385.3|8384.3|8388.3|8387.3|8389.6|8388.6|8385.3|8384.3|279
1733233500000|2024-12-03 13:45:00|8388.1|8387.1|8388.1|8387.1|8388.6|8387.6|8385.6|8384.6|267
1733233800000|2024-12-03 13:50:00|8387.8|8386.8|8379.6|8378.6|8389.1|8388.1|8378.6|8377.6|600
1733234100000|2024-12-03 13:55:00|8380.1|8379.1|8378.3|8377.3|8383.6|8382.6|8377.6|8376.6|606
1733234400000|2024-12-03 14:00:00|8378.6|8377.6|8380.8|8379.8|8383.6|8382.6|8378.1|8377.1|491
1733234700000|2024-12-03 14:05:00|8380.6|8379.6|8378.1|8377.1|8381.1|8380.1|8376.1|8375.1|994
1733235000000|2024-12-03 14:10:00|8377.8|8376.8|8378.1|8377.1|8380.6|8379.6|8377.1|8376.1|411
1733235300000|2024-12-03 14:15:00|8377.8|8376.8|8376.6|8375.6|8377.8|8376.8|8373.6|8372.6|462
1733235600000|2024-12-03 14:20:00|8376.8|8375.8|8378.1|8377.1|8379.6|8378.6|8376.1|8375.1|561
1733235900000|2024-12-03 14:25:00|8377.6|8376.6|8374.6|8373.6|8378.1|8377.1|8373.6|8372.6|465
1733236200000|2024-12-03 14:30:00|8374.8|8373.8|8372.8|8371.8|8377.8|8376.8|8369.6|8368.6|975
1733236500000|2024-12-03 14:35:00|8372.6|8371.6|8362.1|8361.1|8372.6|8371.6|8359.6|8358.6|693
1733236800000|2024-12-03 14:40:00|8361.8|8360.8|8364.1|8363.1|8365.6|8364.6|8361.1|8360.1|773
1733237100000|2024-12-03 14:45:00|8363.8|8362.8|8367.6|8366.6|8370.3|8369.3|8362.6|8361.6|648
1733237400000|2024-12-03 14:50:00|8367.8|8366.8|8363.8|8362.8|8369.8|8368.8|8363.6|8362.6|469
1733237700000|2024-12-03 14:55:00|8363.6|8362.6|8363.3|8362.3|8365.3|8364.3|8361.1|8360.1|663
1733238000000|2024-12-03 15:00:00|8364.1|8363.1|8370.1|8369.1|8370.6|8369.6|8359.6|8358.6|802
1733238300000|2024-12-03 15:05:00|8369.8|8368.8|8370.3|8369.3|8372.1|8371.1|8366.6|8365.6|855
1733238600000|2024-12-03 15:10:00|8370|8369|8365.3|8364.3|8370.5|8369.5|8364.8|8363.8|618
1733238900000|2024-12-03 15:15:00|8365|8364|8364.8|8363.8|8366.8|8365.8|8363|8362|543
1733239200000|2024-12-03 15:20:00|8365|8364|8363.5|8362.5|8365.3|8364.3|8362.3|8361.3|451
1733239500000|2024-12-03 15:25:00|8363.8|8362.8|8361.3|8360.3|8363.8|8362.8|8361|8360|762
1733239800000|2024-12-03 15:30:00|8361|8360|8363|8362|8366|8365|8360.5|8359.5|490
1733240100000|2024-12-03 15:35:00|8363.3|8362.3|8368.3|8367.3|8368.8|8367.8|8363.3|8362.3|373
1733240400000|2024-12-03 15:40:00|8367.8|8366.8|8361.8|8360.8|8367.8|8366.8|8361.8|8360.8|531
1733240700000|2024-12-03 15:45:00|8362.3|8361.3|8360.8|8359.8|8362.3|8361.3|8359.3|8358.3|714
1733241000000|2024-12-03 15:50:00|8360.5|8359.5|8359.5|8358.5|8363.3|8362.3|8359.3|8358.3|799
1733241300000|2024-12-03 15:55:00|8359.8|8358.8|8358.5|8357.5|8359.8|8358.8|8355.8|8354.8|628
1733241600000|2024-12-03 16:00:00|8358.8|8357.8|8360.3|8359.3|8362.3|8361.3|8357.3|8356.3|1173
1733241900000|2024-12-03 16:05:00|8359.8|8358.8|8356.3|8355.3|8359.8|8358.8|8356.3|8355.3|741
1733242200000|2024-12-03 16:10:00|8356.5|8355.5|8357.5|8356.5|8360|8359|8355.8|8354.8|736
1733242500000|2024-12-03 16:15:00|8357.3|8356.3|8356.3|8355.3|8357.5|8356.5|8353.8|8352.8|455
1733242800000|2024-12-03 16:20:00|8356|8355|8357.8|8356.8|8358.3|8357.3|8355.3|8354.3|854
1733243100000|2024-12-03 16:25:00|8358|8357|8370.8|8368.8|8371|8369|8357.8|8356.8|4019
1733243400000|2024-12-03 16:30:00|8371.8|8369.8|8359.8|8357.8|8372.3|8370.3|8359.5|8357.5|6693
1733243700000|2024-12-03 16:35:00|8360|8358|8356.3|8354.3|8360.3|8358.3|8355.8|8353.8|1470
1733244000000|2024-12-03 16:40:00|8356|8354|8353|8351|8357.3|8355.3|8351.3|8349.3|541
1733244300000|2024-12-03 16:45:00|8352.8|8350.8|8356.3|8354.3|8356.8|8354.8|8352.8|8350.8|478
1733244600000|2024-12-03 16:50:00|8356|8354|8359.3|8357.3|8359.8|8357.8|8354.8|8352.8|530
1733244900000|2024-12-03 16:55:00|8358.8|8356.8|8357.3|8355.3|8360|8358|8355.3|8353.3|548
1733245200000|2024-12-03 17:00:00|8356.8|8354.8|8356.8|8354.8|8358.3|8356.3|8356.3|8354.3|307
1733245500000|2024-12-03 17:05:00|8356.5|8354.5|8361.8|8359.8|8361.8|8359.8|8355.8|8353.8|98
1733245800000|2024-12-03 17:10:00|8362|8360|8363|8361|8363.3|8361.3|8360.8|8358.8|128
1733246100000|2024-12-03 17:15:00|8363.3|8361.3|8362.3|8360.3|8363.3|8361.3|8361.3|8359.3|72
1733246400000|2024-12-03 17:20:00|8362.5|8360.5|8363.8|8361.8|8364.8|8362.8|8362.5|8360.5|92
1733246700000|2024-12-03 17:25:00|8363.5|8361.5|8364.5|8362.5|8365.3|8363.3|8362.8|8360.8|158
1733247000000|2024-12-03 17:30:00|8364.3|8362.3|8365.5|8363.5|8365.5|8363.5|8362.8|8360.8|143
1733247300000|2024-12-03 17:35:00|8365.8|8363.8|8364.3|8362.3|8366.3|8364.3|8363.5|8361.5|111
1733247600000|2024-12-03 17:40:00|8364|8362|8367.8|8365.8|8367.8|8365.8|8363.8|8361.8|340
1733247900000|2024-12-03 17:45:00|8367.5|8365.5|8367.8|8365.8|8368.8|8366.8|8366.8|8364.8|125
1733248200000|2024-12-03 17:50:00|8367.5|8365.5|8365.8|8363.8|8368.3|8366.3|8365.8|8363.8|242
1733248500000|2024-12-03 17:55:00|8365.5|8363.5|8362.8|8360.8|8366|8364|8362.8|8360.8|188
1733248800000|2024-12-03 18:00:00|8362.5|8360.5|8358.5|8356.5|8362.5|8360.5|8358.5|8356.5|242
1733249100000|2024-12-03 18:05:00|8358.8|8356.8|8356.8|8354.8|8359.3|8357.3|8356.3|8354.3|160
1733249400000|2024-12-03 18:10:00|8357.5|8355.5|8354.8|8352.8|8358.5|8356.5|8354.3|8352.3|135
1733249700000|2024-12-03 18:15:00|8355|8353|8354.3|8352.3|8356.3|8354.3|8353.5|8351.5|163
1733250000000|2024-12-03 18:20:00|8354|8352|8354.5|8352.5|8354.8|8352.8|8352.8|8350.8|116
1733250300000|2024-12-03 18:25:00|8354.8|8352.8|8354|8352|8355.3|8353.3|8353.8|8351.8|118
1733250600000|2024-12-03 18:30:00|8354.3|8352.3|8355.5|8353.5|8355.8|8353.8|8352.3|8350.3|132
1733250900000|2024-12-03 18:35:00|8355.3|8353.3|8354.3|8352.3|8355.3|8353.3|8353.5|8351.5|70
1733251200000|2024-12-03 18:40:00|8354.5|8352.5|8352.8|8350.8|8354.8|8352.8|8352.3|8350.3|138
1733251500000|2024-12-03 18:45:00|8352.5|8350.5|8353.3|8351.3|8353.8|8351.8|8351.8|8349.8|115
1733251800000|2024-12-03 18:50:00|8353|8351|8351.3|8349.3|8353.8|8351.8|8350.8|8348.8|129
1733252100000|2024-12-03 18:55:00|8351|8349|8349.3|8347.3|8351.3|8349.3|8349.3|8347.3|204
1733252400000|2024-12-03 19:00:00|8349|8347|8345.8|8343.8|8349|8347|8344.5|8342.5|218
1733252700000|2024-12-03 19:05:00|8346.3|8344.3|8345.5|8343.5|8348|8346|8345.5|8343.5|124
1733253000000|2024-12-03 19:10:00|8345.3|8343.3|8345.3|8343.3|8345.8|8343.8|8344.3|8342.3|119
1733253300000|2024-12-03 19:15:00|8344.8|8342.8|8348.8|8346.8|8348.8|8346.8|8343.3|8341.3|174
1733253600000|2024-12-03 19:20:00|8348.3|8346.3|8348.8|8346.8|8349.3|8347.3|8347|8345|151
1733253900000|2024-12-03 19:25:00|8349.3|8347.3|8351.3|8349.3|8351.3|8349.3|8349.3|8347.3|134
1733254200000|2024-12-03 19:30:00|8351.8|8349.8|8353.3|8351.3|8353.8|8351.8|8351.3|8349.3|144
1733254500000|2024-12-03 19:35:00|8352.8|8350.8|8351.8|8349.8|8352.8|8350.8|8350.8|8348.8|156
1733254800000|2024-12-03 19:40:00|8351.5|8349.5|8352.8|8350.8|8352.8|8350.8|8350.5|8348.5|75
1733255100000|2024-12-03 19:45:00|8353.3|8351.3|8354.8|8352.8|8355.3|8353.3|8353.3|8351.3|101
1733255400000|2024-12-03 19:50:00|8354.3|8352.3|8355.8|8353.8|8356.3|8354.3|8354|8352|70
1733255700000|2024-12-03 19:55:00|8356.3|8354.3|8355.8|8353.8|8356.3|8354.3|8355.3|8353.3|165
1733256000000|2024-12-03 20:00:00|8355.3|8353.3|8354.3|8352.3|8355.8|8353.8|8352.8|8350.8|149
1733256300000|2024-12-03 20:05:00|8354.8|8352.8|8354.3|8352.3|8354.8|8352.8|8353.3|8351.3|65
1733256600000|2024-12-03 20:10:00|8354|8352|8353.3|8351.3|8354|8352|8351.8|8349.8|56
1733256900000|2024-12-03 20:15:00|8352.8|8350.8|8350.3|8348.3|8352.8|8350.8|8349.8|8347.8|164
1733257200000|2024-12-03 20:20:00|8350|8348|8352.3|8350.3|8352.8|8350.8|8349.8|8347.8|203
1733257500000|2024-12-03 20:25:00|8352.5|8350.5|8353|8351|8353.8|8351.8|8351.8|8349.8|165
1733257800000|2024-12-03 20:30:00|8352.8|8350.8|8353.3|8351.3|8354|8352|8351|8349|215
1733258100000|2024-12-03 20:35:00|8353.5|8351.5|8350.3|8348.3|8353.8|8351.8|8350.3|8348.3|142
1733258400000|2024-12-03 20:40:00|8350.5|8348.5|8352.3|8350.3|8353.8|8351.8|8350.3|8348.3|425
1733258700000|2024-12-03 20:45:00|8352|8350|8354.8|8352.8|8356|8354|8351.3|8349.3|376
1733259000000|2024-12-03 20:50:00|8355.8|8353.8|8354.5|8352.5|8357.5|8355.5|8354|8352|340
1733259300000|2024-12-03 20:55:00|8354.8|8352.8|8352.7|8348.7|8354.8|8352.8|8349|8347|501
1733259600000|2024-12-03 21:00:00|8352.8|8348.8|8355.7|8351.7|8356.6|8352.6|8350.4|8346.4|0
1733259900000|2024-12-03 21:05:00|8355.6|8351.6|8357.7|8353.7|8359.5|8355.5|8355.4|8351.4|0
1733260200000|2024-12-03 21:10:00|8357.8|8353.8|8358.9|8354.9|8359.5|8355.5|8357.4|8353.4|0
1733260500000|2024-12-03 21:15:00|8359|8355|8358.4|8354.4|8362.5|8358.5|8358.4|8354.4|0
1733260800000|2024-12-03 21:20:00|8358.5|8354.5|8359.3|8355.3|8359.5|8355.5|8358.4|8354.4|0
1733261100000|2024-12-03 21:25:00|8359.4|8355.4|8361.5|8357.5|8361.5|8357.5|8358.9|8354.9|0
1733261400000|2024-12-03 21:30:00|8361.6|8357.6|8358.6|8354.6|8361.8|8357.8|8357.7|8353.7|0
1733261700000|2024-12-03 21:35:00|8358.5|8354.5|8358.3|8354.3|8358.9|8354.9|8357.5|8353.5|0
1733262000000|2024-12-03 21:40:00|8358.2|8354.2|8357.2|8353.2|8358.3|8354.3|8356.9|8352.9|0
1733262300000|2024-12-03 21:45:00|8357.3|8353.3|8357.6|8353.6|8358.1|8354.1|8357.3|8353.3|0
1733262600000|2024-12-03 21:50:00|8357.7|8353.7|8356.2|8352.2|8357.9|8353.9|8356.2|8352.2|0
1733262900000|2024-12-03 21:55:00|8356.1|8352.1|8354.5|8350.5|8356.5|8352.5|8353.9|8349.9|0
1733263200000|2024-12-03 22:00:00|8354.8|8350.8|8355.4|8351.4|8355.5|8351.5|8354.4|8350.4|0
1733263500000|2024-12-03 22:05:00|8355.3|8351.3|8355.4|8351.4|8355.5|8351.5|8355.3|8351.3|0
1733263800000|2024-12-03 22:10:00|8355.3|8351.3|8355.4|8351.4|8355.5|8351.5|8355|8351|0
1733264100000|2024-12-03 22:15:00|8355.5|8351.5|8355.5|8351.5|8355.6|8351.6|8355.3|8351.3|0
1733264400000|2024-12-03 22:20:00|8355.6|8351.6|8354.3|8350.3|8355.6|8351.6|8353.4|8349.4|0
1733264700000|2024-12-03 22:25:00|8354.2|8350.2|8353.6|8349.6|8354.2|8350.2|8352.6|8348.6|0
1733265000000|2024-12-03 22:30:00|8353.7|8349.7|8354.1|8350.1|8354.1|8350.1|8353.5|8349.5|0
1733265300000|2024-12-03 22:35:00|8354.2|8350.2|8355.7|8351.7|8355.8|8351.8|8354.2|8350.2|0
1733265600000|2024-12-03 22:40:00|8355.6|8351.6|8356|8352|8356|8352|8355.4|8351.4|0
1733265900000|2024-12-03 22:45:00|8355.9|8351.9|8355.8|8351.8|8355.9|8351.9|8355.5|8351.5|0
1733266200000|2024-12-03 22:50:00|8355.7|8351.7|8356.9|8352.9|8356.9|8352.9|8355.7|8351.7|0
1733266500000|2024-12-03 22:55:00|8357|8353|8357|8353|8357.4|8353.4|8356.9|8352.9|0
1733266800000|2024-12-03 23:00:00|8356.9|8352.9|8354.6|8350.6|8356.9|8352.9|8352|8348|0
1733267100000|2024-12-03 23:05:00|8354.7|8350.7|8354.1|8350.1|8355.5|8351.5|8353.5|8349.5|0
1733267400000|2024-12-03 23:10:00|8354.2|8350.2|8354.9|8350.9|8355.9|8351.9|8354|8350|0
1733267700000|2024-12-03 23:15:00|8355|8351|8355.2|8351.2|8355.8|8351.8|8354.7|8350.7|0
1733268000000|2024-12-03 23:20:00|8355.3|8351.3|8356|8352|8356.3|8352.3|8355.2|8351.2|0
1733268300000|2024-12-03 23:25:00|8356.1|8352.1|8356.3|8352.3|8356.6|8352.6|8356|8352|0
1733268600000|2024-12-03 23:30:00|8356.2|8352.2|8357.4|8353.4|8357.7|8353.7|8356|8352|0
1733268900000|2024-12-03 23:35:00|8357.3|8353.3|8357.3|8353.3|8358.3|8354.3|8356.6|8352.6|0
1733269200000|2024-12-03 23:40:00|8357.4|8353.4|8358.4|8354.4|8359.3|8355.3|8357.2|8353.2|0
1733269500000|2024-12-03 23:45:00|8358.3|8354.3|8359.1|8355.1|8359.7|8355.7|8357.6|8353.6|0
1733269800000|2024-12-03 23:50:00|8359.2|8355.2|8359.4|8355.4|8359.4|8355.4|8358|8354|0
1733270100000|2024-12-03 23:55:00|8359.3|8355.3|8359.4|8355.4|8359.9|8355.9|8359.1|8355.1|0
1733270400000|2024-12-04 00:00:00|8359.3|8355.3|8358.3|8354.3|8359.4|8355.4|8358.3|8354.3|0
1733270700000|2024-12-04 00:05:00|8358.2|8354.2|8358.3|8354.3|8358.9|8354.9|8358|8354|0
1733271000000|2024-12-04 00:10:00|8358.4|8354.4|8356.6|8352.6|8358.7|8354.7|8356.6|8352.6|0
1733271300000|2024-12-04 00:15:00|8356.7|8352.7|8357.4|8353.4|8358.3|8354.3|8353.3|8349.3|0
1733271600000|2024-12-04 00:20:00|8357.5|8353.5|8358.6|8354.6|8359.5|8355.5|8355.5|8351.5|0
1733271900000|2024-12-04 00:25:00|8359|8355|8358.5|8354.5|8359.3|8355.3|8357.9|8353.9|0
1733272200000|2024-12-04 00:30:00|8358.4|8354.4|8358.9|8354.9|8359.8|8355.8|8357.4|8353.4|0
1733272500000|2024-12-04 00:35:00|8358.8|8354.8|8357.2|8353.2|8358.8|8354.8|8357|8353|0
1733272800000|2024-12-04 00:40:00|8357.1|8353.1|8354.2|8350.2|8357.7|8353.7|8354.2|8350.2|0
1733273100000|2024-12-04 00:45:00|8353.8|8349.8|8356.1|8352.1|8356.1|8352.1|8351.9|8347.9|0
1733273400000|2024-12-04 00:50:00|8356.2|8352.2|8356|8352|8356.8|8352.8|8355|8351|0
1733273700000|2024-12-04 00:55:00|8356.1|8352.1|8354.8|8350.8|8357.1|8353.1|8354.8|8350.8|0
1733274000000|2024-12-04 01:00:00|8355.2|8351.2|8345.2|8342.2|8356.3|8352.3|8345|8342|133
1733274300000|2024-12-04 01:05:00|8345.7|8342.7|8340.7|8337.7|8346|8343|8340.7|8337.7|103
1733274600000|2024-12-04 01:10:00|8340.5|8337.5|8337.7|8334.7|8340.7|8337.7|8337.7|8334.7|72
1733274900000|2024-12-04 01:15:00|8337.5|8334.5|8342.7|8339.7|8342.7|8339.7|8337.2|8334.2|46
1733275200000|2024-12-04 01:20:00|8342.5|8339.5|8343.5|8340.5|8344.7|8341.7|8342.5|8339.5|31
1733275500000|2024-12-04 01:25:00|8342.7|8339.7|8340|8337|8344|8341|8340|8337|25
1733275800000|2024-12-04 01:30:00|8339.7|8336.7|8341.2|8338.2|8343|8340|8339.7|8336.7|43
1733276100000|2024-12-04 01:35:00|8341.5|8338.5|8340.2|8337.2|8341.5|8338.5|8339.5|8336.5|47
1733276400000|2024-12-04 01:40:00|8340|8337|8341|8338|8341.2|8338.2|8338.5|8335.5|65
1733276700000|2024-12-04 01:45:00|8341.2|8338.2|8340.2|8337.2|8341.2|8338.2|8339.7|8336.7|25
1733277000000|2024-12-04 01:50:00|8340.7|8337.7|8341.7|8338.7|8343.5|8340.5|8340.7|8337.7|25
1733277300000|2024-12-04 01:55:00|8341.5|8338.5|8341.2|8338.2|8342.5|8339.5|8340.7|8337.7|18
1733277600000|2024-12-04 02:00:00|8341.7|8338.7|8344.7|8341.7|8346.2|8343.2|8341.7|8338.7|15
1733277900000|2024-12-04 02:05:00|8344.5|8341.5|8344|8341|8345|8342|8344|8341|18
1733278200000|2024-12-04 02:10:00|8343.7|8340.7|8341.5|8338.5|8344|8341|8340.7|8337.7|25
1733278500000|2024-12-04 02:15:00|8341.7|8338.7|8341.5|8338.5|8341.7|8338.7|8340|8337|17
1733278800000|2024-12-04 02:20:00|8341.7|8338.7|8342.7|8339.7|8343.2|8340.2|8341.2|8338.2|26
1733279100000|2024-12-04 02:25:00|8343|8340|8343|8340|8343.7|8340.7|8341.7|8338.7|12
1733279400000|2024-12-04 02:30:00|8343.2|8340.2|8342.2|8339.2|8343.5|8340.5|8342|8339|11
1733279700000|2024-12-04 02:35:00|8342|8339|8342.2|8339.2|8344|8341|8341.2|8338.2|27
1733280000000|2024-12-04 02:40:00|8341.7|8338.7|8339.7|8336.7|8342.5|8339.5|8339.2|8336.2|9
1733280300000|2024-12-04 02:45:00|8339.5|8336.5|8341|8338|8341.7|8338.7|8339.5|8336.5|15
1733280600000|2024-12-04 02:50:00|8341.5|8338.5|8341.2|8338.2|8341.7|8338.7|8339|8336|13
1733280900000|2024-12-04 02:55:00|8341.7|8338.7|8342.7|8339.7|8342.7|8339.7|8341.5|8338.5|14
1733281200000|2024-12-04 03:00:00|8343|8340|8341.7|8338.7|8343.2|8340.2|8341|8338|8
1733281500000|2024-12-04 03:05:00|8342.2|8339.2|8342.2|8339.2|8342.7|8339.7|8341|8338|8
1733281800000|2024-12-04 03:10:00|8341.7|8338.7|8342.7|8339.7|8344|8341|8341.7|8338.7|4
1733282100000|2024-12-04 03:15:00|8343|8340|8342|8339|8343.2|8340.2|8341|8338|24
1733282400000|2024-12-04 03:20:00|8341.5|8338.5|8341.5|8338.5|8343|8340|8341|8338|10
1733282700000|2024-12-04 03:25:00|8341.2|8338.2|8341|8338|8341.5|8338.5|8340.2|8337.2|10
1733283000000|2024-12-04 03:30:00|8340.7|8337.7|8343|8340|8343.2|8340.2|8340.7|8337.7|12
1733283300000|2024-12-04 03:35:00|8343.2|8340.2|8345.2|8342.2|8345.5|8342.5|8343.2|8340.2|52
1733283600000|2024-12-04 03:40:00|8346|8343|8345|8342|8347|8344|8345|8342|3
1733283900000|2024-12-04 03:45:00|8344.5|8341.5|8345.5|8342.5|8345.5|8342.5|8344|8341|6
1733284200000|2024-12-04 03:50:00|8345.7|8342.7|8345|8342|8345.7|8342.7|8344.5|8341.5|3
1733284500000|2024-12-04 03:55:00|8344.5|8341.5|8345.7|8342.7|8346.5|8343.5|8344.5|8341.5|4
1733284800000|2024-12-04 04:00:00|8346|8343|8345.7|8342.7|8348|8345|8345.2|8342.2|2
1733285100000|2024-12-04 04:05:00|8345.2|8342.2|8345|8342|8345.7|8342.7|8344.5|8341.5|0
1733285400000|2024-12-04 04:10:00|8344.7|8341.7|8344.7|8341.7|8345.2|8342.2|8344.5|8341.5|3
1733285700000|2024-12-04 04:15:00|8345|8342|8345.5|8342.5|8346.7|8343.7|8345|8342|3
1733286000000|2024-12-04 04:20:00|8346|8343|8346.2|8343.2|8348.2|8345.2|8346|8343|7
1733286300000|2024-12-04 04:25:00|8346|8343|8345.7|8342.7|8346.2|8343.2|8345.5|8342.5|2
1733286600000|2024-12-04 04:30:00|8345.5|8342.5|8344.7|8341.7|8345.7|8342.7|8344.2|8341.2|5
1733286900000|2024-12-04 04:35:00|8344.5|8341.5|8343.7|8340.7|8344.7|8341.7|8343.2|8340.2|5
1733287200000|2024-12-04 04:40:00|8343.5|8340.5|8343.7|8340.7|8344.5|8341.5|8343.2|8340.2|28
1733287500000|2024-12-04 04:45:00|8344|8341|8344.5|8341.5|8346.5|8343.5|8343.2|8340.2|15
1733287800000|2024-12-04 04:50:00|8344.2|8341.2|8345.2|8342.2|8346|8343|8344.2|8341.2|14
1733288100000|2024-12-04 04:55:00|8345|8342|8344.5|8341.5|8346.2|8343.2|8344.5|8341.5|14
1733288400000|2024-12-04 05:00:00|8345|8342|8345.2|8342.2|8346|8343|8343.7|8340.7|11
1733288700000|2024-12-04 05:05:00|8345.7|8342.7|8343.5|8340.5|8346.2|8343.2|8343.5|8340.5|3
1733289000000|2024-12-04 05:10:00|8342.5|8339.5|8343.2|8340.2|8343.7|8340.7|8342|8339|27
1733289300000|2024-12-04 05:15:00|8343|8340|8344.5|8341.5|8344.7|8341.7|8342.7|8339.7|27
1733289600000|2024-12-04 05:20:00|8344.7|8341.7|8345.2|8342.2|8345.2|8342.2|8344.2|8341.2|5
1733289900000|2024-12-04 05:25:00|8345|8342|8345|8342|8346.2|8343.2|8344.7|8341.7|19
1733290200000|2024-12-04 05:30:00|8345.2|8342.2|8345.2|8342.2|8346.2|8343.2|8344.5|8341.5|26
1733290500000|2024-12-04 05:35:00|8345|8342|8345.2|8342.2|8346.5|8343.5|8344.5|8341.5|38
1733290800000|2024-12-04 05:40:00|8345|8342|8346|8343|8346|8343|8344.5|8341.5|9
1733291100000|2024-12-04 05:45:00|8345.5|8342.5|8345.2|8342.2|8345.7|8342.7|8344.5|8341.5|14
1733291400000|2024-12-04 05:50:00|8345.5|8342.5|8344.7|8341.7|8345.7|8342.7|8344|8341|7
1733291700000|2024-12-04 05:55:00|8345.2|8342.2|8347.5|8344.5|8348|8345|8344.5|8341.5|28
1733292000000|2024-12-04 06:00:00|8347.2|8344.2|8347.2|8344.2|8347.7|8344.7|8346.2|8343.2|48
1733292300000|2024-12-04 06:05:00|8347|8344|8346.2|8343.2|8347|8344|8345.2|8342.2|13
1733292600000|2024-12-04 06:10:00|8345.7|8342.7|8345.7|8342.7|8346.2|8343.2|8345.2|8342.2|12
1733292900000|2024-12-04 06:15:00|8346|8343|8344.2|8341.2|8346|8343|8344|8341|4
1733293200000|2024-12-04 06:20:00|8344|8341|8342.7|8339.7|8344.5|8341.5|8342.7|8339.7|20
1733293500000|2024-12-04 06:25:00|8342.5|8339.5|8341.5|8338.5|8342.7|8339.7|8339.7|8336.7|80
1733293800000|2024-12-04 06:30:00|8341|8338|8342.5|8339.5|8343.5|8340.5|8339.7|8336.7|55
1733294100000|2024-12-04 06:35:00|8341.5|8338.5|8341|8338|8342.2|8339.2|8340.2|8337.2|29
1733294400000|2024-12-04 06:40:00|8340.7|8337.7|8340.5|8337.5|8341|8338|8340.2|8337.2|10
1733294700000|2024-12-04 06:45:00|8340.2|8337.2|8343.2|8340.2|8343.7|8340.7|8340.2|8337.2|69
1733295000000|2024-12-04 06:50:00|8343.5|8340.5|8343.5|8340.5|8344.5|8341.5|8341.2|8338.2|50
1733295300000|2024-12-04 06:55:00|8343.2|8340.2|8343|8340|8343.5|8340.5|8341.2|8338.2|74
1733295600000|2024-12-04 07:00:00|8342|8339|8333|8331|8342.2|8340|8332.2|8330.2|347
1733295900000|2024-12-04 07:05:00|8332.7|8330.7|8334.5|8332.5|8334.5|8332.5|8331.7|8329.7|166
1733296200000|2024-12-04 07:10:00|8334.2|8332.2|8337.2|8335.2|8338|8336|8332.2|8330.2|135
1733296500000|2024-12-04 07:15:00|8337|8335|8331.2|8329.2|8337|8335|8330.7|8328.7|109
1733296800000|2024-12-04 07:20:00|8331.5|8329.5|8328.5|8326.5|8332.2|8330.2|8328.2|8326.2|93
1733297100000|2024-12-04 07:25:00|8328.2|8326.2|8335.2|8333.2|8335.5|8333.5|8328.2|8326.2|181
1733297400000|2024-12-04 07:30:00|8335.5|8333.5|8336.2|8334.2|8339|8337|8333.5|8331.5|154
1733297700000|2024-12-04 07:35:00|8336|8334|8337.7|8335.7|8337.7|8335.7|8335.2|8333.2|102
1733298000000|2024-12-04 07:40:00|8338.2|8336.2|8341.7|8339.7|8342.2|8340.2|8337.7|8335.7|105
1733298300000|2024-12-04 07:45:00|8341.2|8339.2|8339.2|8337.2|8341.7|8339.7|8336.7|8334.7|66
1733298600000|2024-12-04 07:50:00|8338.7|8336.7|8347|8345|8347|8345|8338.7|8336.7|175
1733298900000|2024-12-04 07:55:00|8347.2|8345.2|8354.7|8352.7|8355.5|8353.5|8346|8344|1001
1733299200000|2024-12-04 08:00:00|8354.2|8353.2|8352|8351|8358.2|8357.2|8347.2|8346.2|2291
1733299500000|2024-12-04 08:05:00|8352.2|8351.2|8342|8341|8352.2|8351.2|8341|8340|1247
1733299800000|2024-12-04 08:10:00|8341.7|8340.7|8334.2|8333.2|8344.2|8343.2|8333|8332|1134
1733300100000|2024-12-04 08:15:00|8334.5|8333.5|8338.5|8337.5|8340|8339|8333|8332|717
1733300400000|2024-12-04 08:20:00|8338|8337|8334.7|8333.7|8338.5|8337.5|8333.5|8332.5|769
1733300700000|2024-12-04 08:25:00|8334.5|8333.5|8340.5|8339.5|8345|8344|8334.5|8333.5|572
1733301000000|2024-12-04 08:30:00|8340|8339|8340.5|8339.5|8343.7|8342.7|8338|8337|958
1733301300000|2024-12-04 08:35:00|8340|8339|8340.5|8339.5|8344.2|8343.2|8337.5|8336.5|670
1733301600000|2024-12-04 08:40:00|8340.7|8339.7|8344.5|8343.5|8344.5|8343.5|8339.7|8338.7|644
1733301900000|2024-12-04 08:45:00|8343.5|8342.5|8339.7|8338.7|8344.2|8343.2|8338.5|8337.5|513
1733302200000|2024-12-04 08:50:00|8340|8339|8342.5|8341.5|8343.5|8342.5|8339.2|8338.2|455
1733302500000|2024-12-04 08:55:00|8342.7|8341.7|8343.2|8342.2|8344.7|8343.7|8341.2|8340.2|340
1733302800000|2024-12-04 09:00:00|8343.5|8342.5|8359.2|8358.2|8362|8361|8343.5|8342.5|1666
1733303100000|2024-12-04 09:05:00|8359.5|8358.5|8355.2|8354.2|8360.2|8359.2|8349.5|8348.5|899
1733303400000|2024-12-04 09:10:00|8355.5|8354.5|8351.5|8350.5|8355.5|8354.5|8349.5|8348.5|358
1733303700000|2024-12-04 09:15:00|8351.2|8350.2|8348|8347|8352.7|8351.7|8346.5|8345.5|351
1733304000000|2024-12-04 09:20:00|8347.7|8346.7|8343.5|8342.5|8347.7|8346.7|8338.5|8337.5|511
1733304300000|2024-12-04 09:25:00|8343|8342|8338.5|8337.5|8344|8343|8338|8337|329
1733304600000|2024-12-04 09:30:00|8338.7|8337.7|8330.5|8329.5|8338.7|8337.7|8330.5|8329.5|698
1733304900000|2024-12-04 09:35:00|8330.7|8329.7|8333|8332|8335|8334|8329|8328|528
1733305200000|2024-12-04 09:40:00|8333.2|8332.2|8332.7|8331.7|8334.5|8333.5|8330.7|8329.7|356
1733305500000|2024-12-04 09:45:00|8332.5|8331.5|8328.2|8327.2|8333|8332|8327.2|8326.2|458
1733305800000|2024-12-04 09:50:00|8328.5|8327.5|8328.2|8327.2|8331|8330|8327.7|8326.7|314
1733306100000|2024-12-04 09:55:00|8328.5|8327.5|8326.7|8325.7|8329.7|8328.7|8326.5|8325.5|289
1733306400000|2024-12-04 10:00:00|8327|8326|8329.5|8328.5|8329.5|8328.5|8325.5|8324.5|224
1733306700000|2024-12-04 10:05:00|8329|8328|8333|8332|8333|8332|8327.5|8326.5|495
1733307000000|2024-12-04 10:10:00|8332.7|8331.7|8326.7|8325.7|8333.5|8332.5|8324.7|8323.7|336
1733307300000|2024-12-04 10:15:00|8327|8326|8328|8327|8331|8330|8325|8324|617
1733307600000|2024-12-04 10:20:00|8327.7|8326.7|8324.7|8323.7|8328.5|8327.5|8324|8323|459
1733307900000|2024-12-04 10:25:00|8325|8324|8327|8326|8328|8327|8323.5|8322.5|426
1733308200000|2024-12-04 10:30:00|8326.7|8325.7|8323|8322|8327.5|8326.5|8323|8322|390
1733308500000|2024-12-04 10:35:00|8322.5|8321.5|8323.2|8322.2|8323.5|8322.5|8321|8320|472
1733308800000|2024-12-04 10:40:00|8323.5|8322.5|8323.2|8322.2|8326|8325|8322.5|8321.5|244
1733309100000|2024-12-04 10:45:00|8323|8322|8327|8326|8327.5|8326.5|8322|8321|291
1733309400000|2024-12-04 10:50:00|8327.2|8326.2|8328|8327|8328|8327|8325.5|8324.5|457
1733309700000|2024-12-04 10:55:00|8328.5|8327.5|8331.2|8330.2|8332|8331|8327|8326|339
1733310000000|2024-12-04 11:00:00|8331.5|8330.5|8331.7|8330.7|8333.5|8332.5|8330|8329|293
1733310300000|2024-12-04 11:05:00|8331.5|8330.5|8329|8328|8333.5|8332.5|8328.7|8327.7|309
1733310600000|2024-12-04 11:10:00|8329.2|8328.2|8330.5|8329.5|8331|8330|8328|8327|444
1733310900000|2024-12-04 11:15:00|8331|8330|8330.7|8329.7|8334|8333|8330.2|8329.2|379
1733311200000|2024-12-04 11:20:00|8330.5|8329.5|8334.2|8333.2|8334.5|8333.5|8330.2|8329.2|349
1733311500000|2024-12-04 11:25:00|8334|8333|8338.7|8337.7|8339|8338|8334|8333|355
1733311800000|2024-12-04 11:30:00|8338.5|8337.5|8337.5|8336.5|8339|8338|8337|8336|287
1733312100000|2024-12-04 11:35:00|8337.7|8336.7|8334.5|8333.5|8339.2|8338.2|8334|8333|215
1733312400000|2024-12-04 11:40:00|8334|8333|8330.2|8329.2|8334.5|8333.5|8330|8329|84
1733312700000|2024-12-04 11:45:00|8330|8329|8334.5|8333.5|8334.5|8333.5|8329|8328|287
1733313000000|2024-12-04 11:50:00|8334.7|8333.7|8337|8336|8340|8339|8334|8333|385
1733313300000|2024-12-04 11:55:00|8338|8337|8339.7|8338.7|8340|8339|8337.7|8336.7|577
1733313600000|2024-12-04 12:00:00|8339|8338|8340|8339|8340|8339|8335.5|8334.5|612
1733313900000|2024-12-04 12:05:00|8339.5|8338.5|8334.5|8333.5|8339.7|8338.7|8334.5|8333.5|289
1733314200000|2024-12-04 12:10:00|8335|8334|8338|8337|8339|8338|8334.7|8333.7|271
1733314500000|2024-12-04 12:15:00|8337.5|8336.5|8337.5|8336.5|8337.7|8336.7|8335.5|8334.5|235
1733314800000|2024-12-04 12:20:00|8337.7|8336.7|8343.5|8342.5|8343.5|8342.5|8336.7|8335.7|215
1733315100000|2024-12-04 12:25:00|8343.2|8342.2|8340.7|8339.7|8345|8344|8340|8339|334
1733315400000|2024-12-04 12:30:00|8340.5|8339.5|8339.2|8338.2|8343.5|8342.5|8339.2|8338.2|247
1733315700000|2024-12-04 12:35:00|8339|8338|8342.2|8341.2|8342.5|8341.5|8338.2|8337.2|261
1733316000000|2024-12-04 12:40:00|8342.5|8341.5|8341.8|8340.8|8344.8|8343.8|8340.8|8339.8|229
1733316300000|2024-12-04 12:45:00|8341.5|8340.5|8341.5|8340.5|8342.3|8341.3|8339.8|8338.8|202
1733316600000|2024-12-04 12:50:00|8341.8|8340.8|8342.3|8341.3|8342.3|8341.3|8338.3|8337.3|201
1733316900000|2024-12-04 12:55:00|8341.8|8340.8|8341|8340|8344.3|8343.3|8339.8|8338.8|238
1733317200000|2024-12-04 13:00:00|8341.3|8340.3|8338.8|8337.8|8343.5|8342.5|8338.3|8337.3|290
1733317500000|2024-12-04 13:05:00|8338.5|8337.5|8338.8|8337.8|8339.8|8338.8|8333.5|8332.5|394
1733317800000|2024-12-04 13:10:00|8338.5|8337.5|8337.5|8336.5|8340.8|8339.8|8336.8|8335.8|206
1733318100000|2024-12-04 13:15:00|8337.8|8336.8|8337.8|8336.8|8338|8337|8335.3|8334.3|226
1733318400000|2024-12-04 13:20:00|8337.5|8336.5|8335|8334|8339.3|8338.3|8333.8|8332.8|228
1733318700000|2024-12-04 13:25:00|8335.3|8334.3|8335.8|8334.8|8336.3|8335.3|8334.3|8333.3|211
1733319000000|2024-12-04 13:30:00|8336|8335|8335.3|8334.3|8339.3|8338.3|8334.8|8333.8|296
1733319300000|2024-12-04 13:35:00|8335|8334|8340.8|8339.8|8341.5|8340.5|8334.8|8333.8|149
1733319600000|2024-12-04 13:40:00|8341.3|8340.3|8345.8|8344.8|8346.3|8345.3|8339.8|8338.8|448
1733319900000|2024-12-04 13:45:00|8345.5|8344.5|8342.8|8341.8|8347.5|8346.5|8342.5|8341.5|220
1733320200000|2024-12-04 13:50:00|8343.3|8342.3|8341|8340|8343.3|8342.3|8338.3|8337.3|251
1733320500000|2024-12-04 13:55:00|8341.3|8340.3|8342.3|8341.3|8345|8344|8340.3|8339.3|418
1733320800000|2024-12-04 14:00:00|8342.5|8341.5|8341.8|8340.8|8342.8|8341.8|8338.3|8337.3|208
1733321100000|2024-12-04 14:05:00|8342.3|8341.3|8339.3|8338.3|8342.3|8341.3|8338.5|8337.5|223
1733321400000|2024-12-04 14:10:00|8339|8338|8340.8|8339.8|8344.3|8343.3|8338.8|8337.8|466
1733321700000|2024-12-04 14:15:00|8341|8340|8343.8|8342.8|8344.3|8343.3|8340|8339|270
1733322000000|2024-12-04 14:20:00|8344.3|8343.3|8344.8|8343.8|8346.3|8345.3|8343.3|8342.3|678
1733322300000|2024-12-04 14:25:00|8344.5|8343.5|8344.8|8343.8|8348.8|8347.8|8344.3|8343.3|387
1733322600000|2024-12-04 14:30:00|8344.5|8343.5|8346.3|8345.3|8346.3|8345.3|8336.5|8335.5|1607
1733322900000|2024-12-04 14:35:00|8346.8|8345.8|8345.5|8344.5|8347.8|8346.8|8341.3|8340.3|585
1733323200000|2024-12-04 14:40:00|8345.3|8344.3|8341.5|8340.5|8346.8|8345.8|8341.3|8340.3|689
1733323500000|2024-12-04 14:45:00|8341|8340|8344.8|8343.8|8346.5|8345.5|8338.5|8337.5|899
1733323800000|2024-12-04 14:50:00|8345.3|8344.3|8343.8|8342.8|8347.8|8346.8|8341.3|8340.3|814
1733324100000|2024-12-04 14:55:00|8343.5|8342.5|8343|8342|8344.3|8343.3|8341.8|8340.8|576
1733324400000|2024-12-04 15:00:00|8340.8|8339.8|8336.3|8335.3|8340.8|8339.8|8335.8|8334.8|1550
1733324700000|2024-12-04 15:05:00|8335.8|8334.8|8330.8|8329.8|8338.5|8337.5|8330.8|8329.8|902
1733325000000|2024-12-04 15:10:00|8330.7|8329.7|8330.7|8329.7|8332.2|8331.2|8326.9|8325.9|649
1733325300000|2024-12-04 15:15:00|8330.2|8329.2|8330.7|8329.7|8330.7|8329.7|8326.2|8325.2|853
1733325600000|2024-12-04 15:20:00|8331.4|8330.4|8335.9|8334.9|8336.2|8335.2|8331.2|8330.2|977
1733325900000|2024-12-04 15:25:00|8336.2|8335.2|8338.2|8337.2|8340.4|8339.4|8334.2|8333.2|856
1733326200000|2024-12-04 15:30:00|8338.4|8337.4|8341.7|8340.7|8341.7|8340.7|8337.2|8336.2|1064
1733326500000|2024-12-04 15:35:00|8341.4|8340.4|8341.2|8340.2|8346.7|8345.7|8340.7|8339.7|905
1733326800000|2024-12-04 15:40:00|8340.9|8339.9|8341.2|8340.2|8343.2|8342.2|8339.2|8338.2|613
1733327100000|2024-12-04 15:45:00|8340.7|8339.7|8339.9|8338.9|8343.2|8342.2|8339.2|8338.2|1161
1733327400000|2024-12-04 15:50:00|8339.7|8338.7|8341.2|8340.2|8343.7|8342.7|8338.4|8337.4|808
1733327700000|2024-12-04 15:55:00|8340.9|8339.9|8336.7|8335.7|8342.2|8341.2|8334.9|8333.9|795
1733328000000|2024-12-04 16:00:00|8336.9|8335.9|8333.4|8332.4|8338.7|8337.7|8333.2|8332.2|810
1733328300000|2024-12-04 16:05:00|8333.7|8332.7|8333.7|8332.7|8335.7|8334.7|8331.2|8330.2|727
1733328600000|2024-12-04 16:10:00|8333.2|8332.2|8334.2|8333.2|8339.2|8338.2|8332.2|8331.2|1072
1733328900000|2024-12-04 16:15:00|8334.4|8333.4|8334.7|8333.7|8335.2|8334.2|8333.2|8332.2|866
1733329200000|2024-12-04 16:20:00|8334.4|8333.4|8336.2|8335.2|8336.7|8335.7|8332.2|8331.2|1001
1733329500000|2024-12-04 16:25:00|8335.7|8334.7|8338.7|8336.7|8339.2|8337.7|8334.7|8333.7|2830
1733329800000|2024-12-04 16:30:00|8337.4|8335.4|8336.4|8334.4|8341.4|8339.4|8335.4|8333.4|4580
1733330100000|2024-12-04 16:35:00|8336.6|8334.6|8338.4|8336.4|8339.1|8337.1|8336.4|8334.4|1446
1733330400000|2024-12-04 16:40:00|8338.1|8336.1|8341.1|8339.1|8341.4|8339.4|8337.9|8335.9|514
1733330700000|2024-12-04 16:45:00|8341.4|8339.4|8344.4|8342.4|8344.4|8342.4|8341.4|8339.4|598
1733331000000|2024-12-04 16:50:00|8343.9|8341.9|8345.4|8343.4|8345.9|8343.9|8342.4|8340.4|556
1733331300000|2024-12-04 16:55:00|8345.6|8343.6|8340.9|8338.9|8345.6|8343.6|8340.4|8338.4|475
1733331600000|2024-12-04 17:00:00|8340.4|8338.4|8336.4|8334.4|8340.4|8338.4|8336.4|8334.4|253
1733331900000|2024-12-04 17:05:00|8336.1|8334.1|8335.4|8333.4|8337.1|8335.1|8334.9|8332.9|259
1733332200000|2024-12-04 17:10:00|8335.1|8333.1|8332.4|8330.4|8335.6|8333.6|8332.4|8330.4|142
1733332500000|2024-12-04 17:15:00|8332.6|8330.6|8330.4|8328.4|8333.9|8331.9|8330.4|8328.4|98
1733332800000|2024-12-04 17:20:00|8330.6|8328.6|8325.4|8323.4|8330.6|8328.6|8325.4|8323.4|296
1733333100000|2024-12-04 17:25:00|8325.9|8323.9|8324.4|8322.4|8325.9|8323.9|8323.9|8321.9|104
1733333400000|2024-12-04 17:30:00|8324.1|8322.1|8323.1|8321.1|8324.1|8322.1|8321.4|8319.4|111
1733333700000|2024-12-04 17:35:00|8322.9|8320.9|8323.1|8321.1|8323.4|8321.4|8321.1|8319.1|250
1733334000000|2024-12-04 17:40:00|8322.9|8320.9|8321.9|8319.9|8323.4|8321.4|8320.9|8318.9|294
1733334300000|2024-12-04 17:45:00|8321.4|8319.4|8323.9|8321.9|8323.9|8321.9|8320.9|8318.9|226
1733334600000|2024-12-04 17:50:00|8323.6|8321.6|8325.4|8323.4|8325.9|8323.9|8323.4|8321.4|224
1733334900000|2024-12-04 17:55:00|8325.1|8323.1|8326.4|8324.4|8327.1|8325.1|8324.9|8322.9|135
1733335200000|2024-12-04 18:00:00|8326.6|8324.6|8324.9|8322.9|8327.4|8325.4|8324.4|8322.4|138
1733335500000|2024-12-04 18:05:00|8324.4|8322.4|8325.4|8323.4|8326.4|8324.4|8324.4|8322.4|107
1733335800000|2024-12-04 18:10:00|8325.9|8323.9|8322.6|8320.6|8326.4|8324.4|8322.4|8320.4|140
1733336100000|2024-12-04 18:15:00|8322.9|8320.9|8322.4|8320.4|8323.4|8321.4|8321.4|8319.4|49
1733336400000|2024-12-04 18:20:00|8322.1|8320.1|8318.6|8316.6|8322.4|8320.4|8317.9|8315.9|264
1733336700000|2024-12-04 18:25:00|8318.9|8316.9|8318.4|8316.4|8319.9|8317.9|8318.4|8316.4|105
1733337000000|2024-12-04 18:30:00|8318.1|8316.1|8312.9|8310.9|8318.1|8316.1|8312.6|8310.6|223
1733337300000|2024-12-04 18:35:00|8312.4|8310.4|8316.4|8314.4|8316.4|8314.4|8312.4|8310.4|170
1733337600000|2024-12-04 18:40:00|8316.1|8314.1|8317.9|8315.9|8318.1|8316.1|8313.9|8311.9|294
1733337900000|2024-12-04 18:45:00|8318.4|8316.4|8319.9|8317.9|8320.4|8318.4|8317.6|8315.6|110
1733338200000|2024-12-04 18:50:00|8319.6|8317.6|8323.4|8321.4|8323.6|8321.6|8318.9|8316.9|179
1733338500000|2024-12-04 18:55:00|8322.9|8320.9|8322.4|8320.4|8325.6|8323.6|8322.4|8320.4|274
1733338800000|2024-12-04 19:00:00|8321.9|8319.9|8324.9|8322.9|8326.4|8324.4|8321.4|8319.4|281
1733339100000|2024-12-04 19:05:00|8324.6|8322.6|8325.4|8323.4|8325.9|8323.9|8323.9|8321.9|127
1733339400000|2024-12-04 19:10:00|8325.1|8323.1|8324.4|8322.4|8327.4|8325.4|8323.9|8321.9|141
1733339700000|2024-12-04 19:15:00|8324.1|8322.1|8325.4|8323.4|8325.4|8323.4|8323.4|8321.4|165
1733340000000|2024-12-04 19:20:00|8324.9|8322.9|8326.1|8324.1|8326.4|8324.4|8324.6|8322.6|130
1733340300000|2024-12-04 19:25:00|8325.9|8323.9|8323.9|8321.9|8326.9|8324.9|8322.6|8320.6|151
1733340600000|2024-12-04 19:30:00|8324.1|8322.1|8324.9|8322.9|8325.6|8323.6|8323.9|8321.9|201
1733340900000|2024-12-04 19:35:00|8324.4|8322.4|8324.6|8322.6|8326.4|8324.4|8323.9|8321.9|127
1733341200000|2024-12-04 19:40:00|8324.9|8322.9|8324.9|8322.9|8325.4|8323.4|8323.9|8321.9|112
1733341500000|2024-12-04 19:45:00|8325.4|8323.4|8324.6|8322.6|8326.9|8324.9|8324.4|8322.4|126
1733341800000|2024-12-04 19:50:00|8324.9|8322.9|8323.4|8321.4|8326.1|8324.1|8323.4|8321.4|93
1733342100000|2024-12-04 19:55:00|8323.9|8321.9|8323.4|8321.4|8324.1|8322.1|8322.9|8320.9|74
1733342400000|2024-12-04 20:00:00|8323.9|8321.9|8324.9|8322.9|8325.4|8323.4|8321.4|8319.4|125
1733342700000|2024-12-04 20:05:00|8325.1|8323.1|8325.4|8323.4|8325.9|8323.9|8324.4|8322.4|95
1733343000000|2024-12-04 20:10:00|8325.6|8323.6|8324.4|8322.4|8326.9|8324.9|8324.1|8322.1|146
1733343300000|2024-12-04 20:15:00|8324.6|8322.6|8325.9|8323.9|8326.4|8324.4|8323.9|8321.9|123
1733343600000|2024-12-04 20:20:00|8326.1|8324.1|8326.9|8324.9|8328.4|8326.4|8325.9|8323.9|125
1733343900000|2024-12-04 20:25:00|8326.6|8324.6|8323.4|8321.4|8327.6|8325.6|8322.9|8320.9|204
1733344200000|2024-12-04 20:30:00|8323.6|8321.6|8323.4|8321.4|8324.4|8322.4|8322.1|8320.1|163
1733344500000|2024-12-04 20:35:00|8323.6|8321.6|8324.9|8322.9|8325.4|8323.4|8322.9|8320.9|95
1733344800000|2024-12-04 20:40:00|8325.1|8323.1|8320.4|8318.4|8325.6|8323.6|8320.4|8318.4|253
1733345100000|2024-12-04 20:45:00|8320.6|8318.6|8325.9|8323.9|8327.4|8325.4|8320.6|8318.6|367
1733345400000|2024-12-04 20:50:00|8325.6|8323.6|8326.4|8324.4|8329.9|8327.9|8325.4|8323.4|359
1733345700000|2024-12-04 20:55:00|8325.9|8323.9|8322.6|8318.6|8325.9|8323.9|8318.4|8316.4|842
1733346000000|2024-12-04 21:00:00|8324|8320|8321.2|8317.2|8324.2|8320.2|8321|8317|0
1733346300000|2024-12-04 21:05:00|8321.1|8317.1|8322.4|8318.4|8322.4|8318.4|8321|8317|0
1733346600000|2024-12-04 21:10:00|8322.3|8318.3|8320.9|8316.9|8322.3|8318.3|8320.9|8316.9|0
1733346900000|2024-12-04 21:15:00|8320.8|8316.8|8321.2|8317.2|8321.5|8317.5|8320.4|8316.4|0
1733347200000|2024-12-04 21:20:00|8321.1|8317.1|8321.2|8317.2|8321.5|8317.5|8320.9|8316.9|0
1733347500000|2024-12-04 21:25:00|8321|8317|8320.5|8316.5|8321|8317|8320.4|8316.4|0
1733347800000|2024-12-04 21:30:00|8320.6|8316.6|8320.2|8316.2|8321|8317|8319.9|8315.9|0
1733348100000|2024-12-04 21:35:00|8320.3|8316.3|8320.5|8316.5|8320.8|8316.8|8320.3|8316.3|0
1733348400000|2024-12-04 21:40:00|8320.6|8316.6|8320.5|8316.5|8320.8|8316.8|8320.5|8316.5|0
1733348700000|2024-12-04 21:45:00|8320.4|8316.4|8320.2|8316.2|8320.8|8316.8|8319.4|8315.4|0
1733349000000|2024-12-04 21:50:00|8320|8316|8320.6|8316.6|8321.1|8317.1|8320|8316|0
1733349300000|2024-12-04 21:55:00|8320.7|8316.7|8320.5|8316.5|8321.4|8317.4|8319.9|8315.9|0
1733349600000|2024-12-04 22:00:00|8320.4|8316.4|8320.2|8316.2|8320.4|8316.4|8320.1|8316.1|0
1733349900000|2024-12-04 22:05:00|8320.4|8316.4|8320.9|8316.9|8321.1|8317.1|8320.4|8316.4|0
1733350200000|2024-12-04 22:10:00|8321|8317|8321.8|8317.8|8321.8|8317.8|8321|8317|0
1733350500000|2024-12-04 22:15:00|8321.3|8317.3|8322.3|8318.3|8322.9|8318.9|8321.3|8317.3|0
1733350800000|2024-12-04 22:20:00|8322.5|8318.5|8322.4|8318.4|8322.7|8318.7|8322.3|8318.3|0
1733351100000|2024-12-04 22:25:00|8322.3|8318.3|8322.7|8318.7|8322.7|8318.7|8322.3|8318.3|0
1733351400000|2024-12-04 22:30:00|8322.6|8318.6|8322.4|8318.4|8322.6|8318.6|8322.4|8318.4|0
1733351700000|2024-12-04 22:35:00|8322.5|8318.5|8322.5|8318.5|8322.5|8318.5|8322.2|8318.2|0
1733352000000|2024-12-04 22:40:00|8322.4|8318.4|8322.3|8318.3|8322.5|8318.5|8322.2|8318.2|0
1733352300000|2024-12-04 22:45:00|8322.2|8318.2|8322.3|8318.3|8322.5|8318.5|8322.2|8318.2|0
1733352600000|2024-12-04 22:50:00|8322.2|8318.2|8322.1|8318.1|8322.2|8318.2|8322|8318|0
1733352900000|2024-12-04 22:55:00|8322.2|8318.2|8322|8318|8322.2|8318.2|8322|8318|0
1733353200000|2024-12-04 23:00:00|8321.5|8317.5|8320.1|8316.1|8321.5|8317.5|8318.5|8314.5|0
1733353500000|2024-12-04 23:05:00|8320.2|8316.2|8320.6|8316.6|8320.6|8316.6|8319.5|8315.5|0
1733353800000|2024-12-04 23:10:00|8320.7|8316.7|8320.9|8316.9|8321.1|8317.1|8319.8|8315.8|0
1733354100000|2024-12-04 23:15:00|8321|8317|8321.7|8317.7|8322.2|8318.2|8320.9|8316.9|0
1733354400000|2024-12-04 23:20:00|8321.8|8317.8|8322.3|8318.3|8322.8|8318.8|8321.4|8317.4|0
1733354700000|2024-12-04 23:25:00|8322.2|8318.2|8321.2|8317.2|8322.3|8318.3|8320.9|8316.9|0
1733355000000|2024-12-04 23:30:00|8321.4|8317.4|8321.7|8317.7|8321.9|8317.9|8321.4|8317.4|0
1733355300000|2024-12-04 23:35:00|8321.6|8317.6|8320.1|8316.1|8321.8|8317.8|8320.1|8316.1|0
1733355600000|2024-12-04 23:40:00|8320.2|8316.2|8320.9|8316.9|8321.3|8317.3|8319.9|8315.9|0
1733355900000|2024-12-04 23:45:00|8321|8317|8321.5|8317.5|8322|8318|8320.9|8316.9|0
1733356200000|2024-12-04 23:50:00|8321.4|8317.4|8321.5|8317.5|8321.9|8317.9|8320.9|8316.9|0
1733356500000|2024-12-04 23:55:00|8321.6|8317.6|8318.2|8314.2|8321.8|8317.8|8318|8314|0
1733356800000|2024-12-05 00:00:00|8318.1|8314.1|8317.2|8313.2|8318.1|8314.1|8316.6|8312.6|0
1733357100000|2024-12-05 00:05:00|8317.1|8313.1|8316.9|8312.9|8317.5|8313.5|8316.7|8312.7|0
1733357400000|2024-12-05 00:10:00|8317|8313|8317.8|8313.8|8317.8|8313.8|8316.6|8312.6|0
1733357700000|2024-12-05 00:15:00|8317.9|8313.9|8317.5|8313.5|8320.6|8316.6|8317.4|8313.4|0
1733358000000|2024-12-05 00:20:00|8317.6|8313.6|8317.6|8313.6|8318.6|8314.6|8317.5|8313.5|0
1733358300000|2024-12-05 00:25:00|8317.7|8313.7|8315.2|8311.2|8317.7|8313.7|8315.2|8311.2|0
1733358600000|2024-12-05 00:30:00|8315.3|8311.3|8318.4|8314.4|8318.4|8314.4|8315.3|8311.3|0
1733358900000|2024-12-05 00:35:00|8318.5|8314.5|8318.5|8314.5|8319.5|8315.5|8317.6|8313.6|0
1733359200000|2024-12-05 00:40:00|8318.6|8314.6|8318.4|8314.4|8318.6|8314.6|8317.8|8313.8|0
1733359500000|2024-12-05 00:45:00|8318.5|8314.5|8318.2|8314.2|8318.5|8314.5|8317.4|8313.4|0
1733359800000|2024-12-05 00:50:00|8318.3|8314.3|8319.1|8315.1|8319.2|8315.2|8318|8314|0
1733360100000|2024-12-05 00:55:00|8318.7|8314.7|8319|8315|8319.7|8315.7|8318.5|8314.5|0
1733360400000|2024-12-05 01:00:00|8319.1|8315.1|8324|8321|8324|8321|8315|8312|80
1733360700000|2024-12-05 01:05:00|8324.2|8321.2|8326.5|8323.5|8327.5|8324.5|8324.2|8321.2|21
1733361000000|2024-12-05 01:10:00|8327|8324|8326.7|8323.7|8327.5|8324.5|8325|8322|16
1733361300000|2024-12-05 01:15:00|8327|8324|8325.2|8322.2|8327.7|8324.7|8325|8322|12
1733361600000|2024-12-05 01:20:00|8325.5|8322.5|8327.5|8324.5|8327.5|8324.5|8324.5|8321.5|11
1733361900000|2024-12-05 01:25:00|8327.7|8324.7|8328|8325|8328.5|8325.5|8326.5|8323.5|8
1733362200000|2024-12-05 01:30:00|8328.2|8325.2|8330.7|8327.7|8330.7|8327.7|8328.2|8325.2|14
1733362500000|2024-12-05 01:35:00|8330.5|8327.5|8331|8328|8332.2|8329.2|8330|8327|14
1733362800000|2024-12-05 01:40:00|8330.5|8327.5|8332.2|8329.2|8333|8330|8330.2|8327.2|5
1733363100000|2024-12-05 01:45:00|8330.7|8327.7|8331|8328|8331.7|8328.7|8330.2|8327.2|6
1733363400000|2024-12-05 01:50:00|8330.7|8327.7|8331.2|8328.2|8332|8329|8330.7|8327.7|14
1733363700000|2024-12-05 01:55:00|8330.7|8327.7|8329.5|8326.5|8331.5|8328.5|8327.7|8324.7|27
1733364000000|2024-12-05 02:00:00|8329|8326|8330.2|8327.2|8330.2|8327.2|8327.7|8324.7|6
1733364300000|2024-12-05 02:05:00|8330.5|8327.5|8332.7|8329.7|8332.7|8329.7|8330.2|8327.2|6
1733364600000|2024-12-05 02:10:00|8333|8330|8331|8328|8333|8330|8330.2|8327.2|56
1733364900000|2024-12-05 02:15:00|8331.2|8328.2|8332.7|8329.7|8333|8330|8330.7|8327.7|39
1733365200000|2024-12-05 02:20:00|8333.2|8330.2|8334.7|8331.7|8335.5|8332.5|8333.2|8330.2|25
1733365500000|2024-12-05 02:25:00|8334.5|8331.5|8334.2|8331.2|8334.5|8331.5|8332.5|8329.5|8
1733365800000|2024-12-05 02:30:00|8334|8331|8334|8331|8334.2|8331.2|8332.2|8329.2|22
1733366100000|2024-12-05 02:35:00|8333.7|8330.7|8332|8329|8333.7|8330.7|8331.5|8328.5|11
1733366400000|2024-12-05 02:40:00|8332.2|8329.2|8332|8329|8333.2|8330.2|8331.5|8328.5|11
1733366700000|2024-12-05 02:45:00|8331.5|8328.5|8326.2|8323.2|8331.5|8328.5|8326.2|8323.2|37
1733367000000|2024-12-05 02:50:00|8326|8323|8326.2|8323.2|8326.2|8323.2|8325|8322|54
1733367300000|2024-12-05 02:55:00|8326|8323|8325.2|8322.2|8326.2|8323.2|8325|8322|14
1733367600000|2024-12-05 03:00:00|8325.5|8322.5|8322.2|8319.2|8325.7|8322.7|8322.2|8319.2|12
1733367900000|2024-12-05 03:05:00|8323|8320|8325.2|8322.2|8325.5|8322.5|8322.7|8319.7|31
1733368200000|2024-12-05 03:10:00|8325.5|8322.5|8324|8321|8325.7|8322.7|8323.7|8320.7|21
1733368500000|2024-12-05 03:15:00|8323.7|8320.7|8324.2|8321.2|8325.7|8322.7|8323.2|8320.2|15
1733368800000|2024-12-05 03:20:00|8324|8321|8323.7|8320.7|8324|8321|8322.2|8319.2|6
1733369100000|2024-12-05 03:25:00|8324.2|8321.2|8323.7|8320.7|8324.2|8321.2|8323|8320|36
1733369400000|2024-12-05 03:30:00|8323.5|8320.5|8324.2|8321.2|8325.7|8322.7|8323.2|8320.2|17
1733369700000|2024-12-05 03:35:00|8324|8321|8324.7|8321.7|8325.2|8322.2|8323.7|8320.7|13
1733370000000|2024-12-05 03:40:00|8324.5|8321.5|8326|8323|8326.2|8323.2|8324.5|8321.5|12
1733370300000|2024-12-05 03:45:00|8326.2|8323.2|8325.7|8322.7|8327.2|8324.2|8325.7|8322.7|27
1733370600000|2024-12-05 03:50:00|8325.2|8322.2|8325.2|8322.2|8325.7|8322.7|8325|8322|33
1733370900000|2024-12-05 03:55:00|8325.5|8322.5|8325.2|8322.2|8325.5|8322.5|8324.7|8321.7|12
1733371200000|2024-12-05 04:00:00|8325.5|8322.5|8324.2|8321.2|8325.5|8322.5|8323|8320|8
1733371500000|2024-12-05 04:05:00|8324|8321|8323.5|8320.5|8324.2|8321.2|8323.5|8320.5|0
1733371800000|2024-12-05 04:10:00|8323.7|8320.7|8321.7|8318.7|8324.2|8321.2|8321.7|8318.7|2
1733372100000|2024-12-05 04:15:00|8322|8319|8322.2|8319.2|8322.7|8319.7|8322|8319|11
1733372400000|2024-12-05 04:20:00|8322.5|8319.5|8322.7|8319.7|8322.7|8319.7|8322.2|8319.2|2
1733372700000|2024-12-05 04:25:00|8323|8320|8321.2|8318.2|8323|8320|8321.2|8318.2|5
1733373000000|2024-12-05 04:30:00|8321.5|8318.5|8319.2|8316.2|8321.5|8318.5|8319.2|8316.2|34
1733373300000|2024-12-05 04:35:00|8319|8316|8318.7|8315.7|8319|8316|8318.2|8315.2|14
1733373600000|2024-12-05 04:40:00|8319.2|8316.2|8319.7|8316.7|8319.7|8316.7|8317.7|8314.7|14
1733373900000|2024-12-05 04:45:00|8319.5|8316.5|8318.2|8315.2|8320.2|8317.2|8318.2|8315.2|13
1733374200000|2024-12-05 04:50:00|8318.7|8315.7|8320.2|8317.2|8320.2|8317.2|8318.5|8315.5|6
1733374500000|2024-12-05 04:55:00|8320.7|8317.7|8320.5|8317.5|8320.7|8317.7|8319.7|8316.7|12
1733374800000|2024-12-05 05:00:00|8320.7|8317.7|8322|8319|8322.5|8319.5|8319|8316|9
1733375100000|2024-12-05 05:05:00|8322.7|8319.7|8321.2|8318.2|8323|8320|8320.2|8317.2|14
1733375400000|2024-12-05 05:10:00|8321.5|8318.5|8321.5|8318.5|8321.5|8318.5|8320.7|8317.7|3
1733375700000|2024-12-05 05:15:00|8321.7|8318.7|8321.5|8318.5|8321.7|8318.7|8321|8318|3
1733376000000|2024-12-05 05:20:00|8321.7|8318.7|8321.7|8318.7|8322.2|8319.2|8321|8318|1
1733376300000|2024-12-05 05:25:00|8322|8319|8320|8317|8322.5|8319.5|8319|8316|19
1733376600000|2024-12-05 05:30:00|8320.5|8317.5|8321.7|8318.7|8321.7|8318.7|8320.5|8317.5|3
1733376900000|2024-12-05 05:35:00|8320.5|8317.5|8321.2|8318.2|8322.5|8319.5|8320.5|8317.5|8
1733377200000|2024-12-05 05:40:00|8321.5|8318.5|8321.2|8318.2|8322|8319|8320.7|8317.7|12
1733377500000|2024-12-05 05:45:00|8321|8318|8322.2|8319.2|8322.7|8319.7|8321|8318|7
1733377800000|2024-12-05 05:50:00|8322.5|8319.5|8323.5|8320.5|8323.5|8320.5|8322.2|8319.2|1
1733378100000|2024-12-05 05:55:00|8323.2|8320.2|8326.5|8323.5|8326.7|8323.7|8323|8320|4
1733378400000|2024-12-05 06:00:00|8326.7|8323.7|8326.2|8323.2|8328|8325|8326|8323|12
1733378700000|2024-12-05 06:05:00|8326|8323|8326|8323|8326.2|8323.2|8325.2|8322.2|10
1733379000000|2024-12-05 06:10:00|8326.5|8323.5|8324.7|8321.7|8326.5|8323.5|8324|8321|22
1733379300000|2024-12-05 06:15:00|8325|8322|8326|8323|8326.7|8323.7|8324.5|8321.5|14
1733379600000|2024-12-05 06:20:00|8326.5|8323.5|8326|8323|8328.5|8325.5|8324.5|8321.5|30
1733379900000|2024-12-05 06:25:00|8326.2|8323.2|8327.2|8324.2|8327.2|8324.2|8325|8322|17
1733380200000|2024-12-05 06:30:00|8327.5|8324.5|8327.7|8324.7|8328.5|8325.5|8324.5|8321.5|31
1733380500000|2024-12-05 06:35:00|8328|8325|8328.2|8325.2|8330.2|8327.2|8327.5|8324.5|39
1733380800000|2024-12-05 06:40:00|8327.7|8324.7|8329|8326|8329|8326|8326.2|8323.2|22
1733381100000|2024-12-05 06:45:00|8328.5|8325.5|8326.2|8323.2|8329|8326|8326.2|8323.2|29
1733381400000|2024-12-05 06:50:00|8326|8323|8325.5|8322.5|8326.5|8323.5|8324|8321|41
1733381700000|2024-12-05 06:55:00|8325.7|8322.7|8327.2|8324.2|8328|8325|8324.7|8321.7|30
1733382000000|2024-12-05 07:00:00|8327.7|8324.7|8332.2|8330.2|8333.5|8331.5|8321.7|8319.7|300
1733382300000|2024-12-05 07:05:00|8332.7|8330.7|8327.2|8325.2|8332.7|8330.7|8326.2|8324.2|92
1733382600000|2024-12-05 07:10:00|8327.5|8325.5|8326.2|8324.2|8328.5|8326.5|8325.5|8323.5|89
1733382900000|2024-12-05 07:15:00|8326.7|8324.7|8329.2|8327.2|8329.2|8327.2|8324.5|8322.5|107
1733383200000|2024-12-05 07:20:00|8329|8327|8327.7|8325.7|8329.7|8327.7|8326.7|8324.7|59
1733383500000|2024-12-05 07:25:00|8327.2|8325.2|8327.2|8325.2|8330.5|8328.5|8327|8325|64
1733383800000|2024-12-05 07:30:00|8327|8325|8324.7|8322.7|8328.2|8326.2|8324.5|8322.5|96
1733384100000|2024-12-05 07:35:00|8325|8323|8328.5|8326.5|8328.5|8326.5|8322.7|8320.7|118
1733384400000|2024-12-05 07:40:00|8328.2|8326.2|8324.2|8322.2|8328.7|8326.7|8324|8322|137
1733384700000|2024-12-05 07:45:00|8324|8322|8324.2|8322.2|8326.2|8324.2|8322.7|8320.7|129
1733385000000|2024-12-05 07:50:00|8323.2|8321.2|8325.2|8323.2|8325.5|8323.5|8322.5|8320.5|180
1733385300000|2024-12-05 07:55:00|8325.5|8323.5|8325.7|8323.7|8328.2|8326.2|8322|8320|357
1733385600000|2024-12-05 08:00:00|8325.2|8324.2|8336|8335|8337.2|8336.2|8325|8324|2031
1733385900000|2024-12-05 08:05:00|8335.7|8334.7|8331|8330|8337|8336|8326.5|8325.5|692
1733386200000|2024-12-05 08:10:00|8330.5|8329.5|8333|8332|8334|8333|8327.2|8326.2|547
1733386500000|2024-12-05 08:15:00|8332.7|8331.7|8335.5|8334.5|8339.2|8338.2|8329|8328|565
1733386800000|2024-12-05 08:20:00|8335|8334|8342.2|8341.2|8344.7|8343.7|8334.7|8333.7|569
1733387100000|2024-12-05 08:25:00|8342|8341|8343.7|8342.7|8347|8346|8342|8341|535
1733387400000|2024-12-05 08:30:00|8344|8343|8344.5|8343.5|8345.5|8344.5|8342|8341|668
1733387700000|2024-12-05 08:35:00|8344.2|8343.2|8346.5|8345.5|8347.5|8346.5|8344.2|8343.2|505
1733388000000|2024-12-05 08:40:00|8347.5|8346.5|8345.5|8344.5|8349.5|8348.5|8345.2|8344.2|478
1733388300000|2024-12-05 08:45:00|8345.2|8344.2|8342.7|8341.7|8346.2|8345.2|8339.5|8338.5|482
1733388600000|2024-12-05 08:50:00|8343.2|8342.2|8340.7|8339.7|8343.7|8342.7|8339.5|8338.5|321
1733388900000|2024-12-05 08:55:00|8340.2|8339.2|8344.5|8343.5|8344.5|8343.5|8340|8339|369
1733389200000|2024-12-05 09:00:00|8344|8343|8341|8340|8346.5|8345.5|8339|8338|410
1733389500000|2024-12-05 09:05:00|8341.2|8340.2|8338|8337|8345.5|8344.5|8337|8336|246
1733389800000|2024-12-05 09:10:00|8337.5|8336.5|8343|8342|8343|8342|8335.5|8334.5|275
1733390100000|2024-12-05 09:15:00|8342.7|8341.7|8344|8343|8344|8343|8339.5|8338.5|339
1733390400000|2024-12-05 09:20:00|8343.7|8342.7|8344.5|8343.5|8345.2|8344.2|8341.2|8340.2|397
1733390700000|2024-12-05 09:25:00|8344.2|8343.2|8345|8344|8346.5|8345.5|8343.5|8342.5|292
1733391000000|2024-12-05 09:30:00|8344.2|8343.2|8339.7|8338.7|8344.5|8343.5|8337.7|8336.7|307
1733391300000|2024-12-05 09:35:00|8339.5|8338.5|8342.5|8341.5|8342.5|8341.5|8339|8338|320
1733391600000|2024-12-05 09:40:00|8343|8342|8341.2|8340.2|8345|8344|8341|8340|274
1733391900000|2024-12-05 09:45:00|8340.7|8339.7|8338.5|8337.5|8341|8340|8336.2|8335.2|285
1733392200000|2024-12-05 09:50:00|8338.7|8337.7|8341.7|8340.7|8342.5|8341.5|8338.5|8337.5|138
1733392500000|2024-12-05 09:55:00|8341.5|8340.5|8342.2|8341.2|8344.7|8343.7|8340.7|8339.7|188
1733392800000|2024-12-05 10:00:00|8342.5|8341.5|8346|8345|8346.5|8345.5|8342.5|8341.5|216
1733393100000|2024-12-05 10:05:00|8346.2|8345.2|8343.7|8342.7|8347.7|8346.7|8343.5|8342.5|209
1733393400000|2024-12-05 10:10:00|8344|8343|8345.5|8344.5|8345.5|8344.5|8342.7|8341.7|333
1733393700000|2024-12-05 10:15:00|8345.2|8344.2|8342|8341|8345.5|8344.5|8340.2|8339.2|230
1733394000000|2024-12-05 10:20:00|8341.7|8340.7|8338.5|8337.5|8344|8343|8338.2|8337.2|275
1733394300000|2024-12-05 10:25:00|8338.2|8337.2|8338|8337|8338.2|8337.2|8335.2|8334.2|250
1733394600000|2024-12-05 10:30:00|8338.2|8337.2|8339.2|8338.2|8340.5|8339.5|8337|8336|140
1733394900000|2024-12-05 10:35:00|8339.5|8338.5|8342.5|8341.5|8342.5|8341.5|8336.5|8335.5|122
1733395200000|2024-12-05 10:40:00|8343|8342|8340|8339|8344|8343|8338.7|8337.7|316
1733395500000|2024-12-05 10:45:00|8339.5|8338.5|8333|8332|8339.7|8338.7|8331|8330|656
1733395800000|2024-12-05 10:50:00|8332.7|8331.7|8331.2|8330.2|8333.5|8332.5|8330|8329|405
1733396100000|2024-12-05 10:55:00|8330.7|8329.7|8326|8325|8332.2|8331.2|8326|8325|254
1733396400000|2024-12-05 11:00:00|8326.2|8325.2|8331|8330|8331.2|8330.2|8324.7|8323.7|272
1733396700000|2024-12-05 11:05:00|8330.7|8329.7|8326.2|8325.2|8331|8330|8325.2|8324.2|222
1733397000000|2024-12-05 11:10:00|8326.5|8325.5|8331|8330|8332|8331|8326.2|8325.2|246
1733397300000|2024-12-05 11:15:00|8330.5|8329.5|8333.7|8332.7|8334|8333|8330|8329|271
1733397600000|2024-12-05 11:20:00|8333.5|8332.5|8331|8330|8333.7|8332.7|8330|8329|276
1733397900000|2024-12-05 11:25:00|8331.5|8330.5|8330.5|8329.5|8332.5|8331.5|8329.7|8328.7|340
1733398200000|2024-12-05 11:30:00|8330.2|8329.2|8334.5|8333.5|8336.5|8335.5|8330|8329|218
1733398500000|2024-12-05 11:35:00|8334.7|8333.7|8336|8335|8337.5|8336.5|8333.5|8332.5|397
1733398800000|2024-12-05 11:40:00|8335.5|8334.5|8336|8335|8336|8335|8333.7|8332.7|234
1733399100000|2024-12-05 11:45:00|8335.5|8334.5|8333.7|8332.7|8336.2|8335.2|8331.7|8330.7|147
1733399400000|2024-12-05 11:50:00|8333.5|8332.5|8333.7|8332.7|8335.5|8334.5|8333.2|8332.2|153
1733399700000|2024-12-05 11:55:00|8333.5|8332.5|8332|8331|8334.5|8333.5|8331|8330|372
1733400000000|2024-12-05 12:00:00|8332.5|8331.5|8329|8328|8336.5|8335.5|8329|8328|357
1733400300000|2024-12-05 12:05:00|8328.5|8327.5|8329.5|8328.5|8330.5|8329.5|8327.5|8326.5|153
1733400600000|2024-12-05 12:10:00|8329|8328|8332.7|8331.7|8333.2|8332.2|8328.5|8327.5|139
1733400900000|2024-12-05 12:15:00|8332.2|8331.2|8330|8329|8334|8333|8329|8328|203
1733401200000|2024-12-05 12:20:00|8329.7|8328.7|8329|8328|8331.5|8330.5|8328.5|8327.5|89
1733401500000|2024-12-05 12:25:00|8329.5|8328.5|8323.7|8322.7|8330.5|8329.5|8322|8321|175
1733401800000|2024-12-05 12:30:00|8323.5|8322.5|8325|8324|8325.5|8324.5|8321.7|8320.7|120
1733402100000|2024-12-05 12:35:00|8324.7|8323.7|8328.5|8327.5|8328.5|8327.5|8324.5|8323.5|175
1733402400000|2024-12-05 12:40:00|8328.2|8327.2|8327.7|8326.7|8328.7|8327.7|8326.2|8325.2|355
1733402700000|2024-12-05 12:45:00|8327.4|8326.4|8326.9|8325.9|8329.2|8328.2|8326.2|8325.2|138
1733403000000|2024-12-05 12:50:00|8326.7|8325.7|8327.2|8326.2|8330.2|8329.2|8326.2|8325.2|213
1733403300000|2024-12-05 12:55:00|8327.9|8326.9|8328.9|8327.9|8330.4|8329.4|8327.2|8326.2|99
1733403600000|2024-12-05 13:00:00|8328.7|8327.7|8333.7|8332.7|8334.2|8333.2|8326.7|8325.7|345
1733403900000|2024-12-05 13:05:00|8333.2|8332.2|8329.2|8328.2|8335.7|8334.7|8328.2|8327.2|354
1733404200000|2024-12-05 13:10:00|8328.4|8327.4|8329.7|8328.7|8330.9|8329.9|8327.4|8326.4|257
1733404500000|2024-12-05 13:15:00|8329.9|8328.9|8328.4|8327.4|8329.9|8328.9|8324.2|8323.2|158
1733404800000|2024-12-05 13:20:00|8328.2|8327.2|8329.2|8328.2|8329.9|8328.9|8327.4|8326.4|143
1733405100000|2024-12-05 13:25:00|8328.7|8327.7|8330.2|8329.2|8331.2|8330.2|8327.7|8326.7|213
1733405400000|2024-12-05 13:30:00|8328.7|8327.7|8333.7|8332.7|8335.7|8334.7|8328.7|8327.7|286
1733405700000|2024-12-05 13:35:00|8333.9|8332.9|8334.4|8333.4|8337.9|8336.9|8333.7|8332.7|270
1733406000000|2024-12-05 13:40:00|8334.7|8333.7|8335.7|8334.7|8336.2|8335.2|8333.4|8332.4|244
1733406300000|2024-12-05 13:45:00|8335.2|8334.2|8333.4|8332.4|8336.7|8335.7|8331.7|8330.7|286
1733406600000|2024-12-05 13:50:00|8333.2|8332.2|8335.4|8334.4|8337.2|8336.2|8331.4|8330.4|183
1733406900000|2024-12-05 13:55:00|8335.2|8334.2|8335.4|8334.4|8335.7|8334.7|8332.2|8331.2|290
1733407200000|2024-12-05 14:00:00|8335.9|8334.9|8333.4|8332.4|8336.7|8335.7|8331.7|8330.7|280
1733407500000|2024-12-05 14:05:00|8333.7|8332.7|8337.7|8336.7|8337.7|8336.7|8333.4|8332.4|251
1733407800000|2024-12-05 14:10:00|8337.9|8336.9|8339.4|8338.4|8339.7|8338.7|8336.2|8335.2|249
1733408100000|2024-12-05 14:15:00|8339.2|8338.2|8338.9|8337.9|8339.9|8338.9|8337.2|8336.2|240
1733408400000|2024-12-05 14:20:00|8339.2|8338.2|8331.7|8330.7|8339.4|8338.4|8331.7|8330.7|197
1733408700000|2024-12-05 14:25:00|8332.2|8331.2|8328.9|8327.9|8332.2|8331.2|8328.2|8327.2|211
1733409000000|2024-12-05 14:30:00|8328.7|8327.7|8331.7|8330.7|8334.4|8333.4|8327.2|8326.2|461
1733409300000|2024-12-05 14:35:00|8331.9|8330.9|8334.2|8333.2|8334.7|8333.7|8329.2|8328.2|386
1733409600000|2024-12-05 14:40:00|8333.9|8332.9|8335.2|8334.2|8338.7|8337.7|8333.2|8332.2|350
1733409900000|2024-12-05 14:45:00|8335.4|8334.4|8335.2|8334.2|8337.2|8336.2|8329.7|8328.7|532
1733410200000|2024-12-05 14:50:00|8334.7|8333.7|8332.7|8331.7|8337.4|8336.4|8331.7|8330.7|487
1733410500000|2024-12-05 14:55:00|8332.4|8331.4|8335.2|8334.2|8335.7|8334.7|8331.2|8330.2|566
1733410800000|2024-12-05 15:00:00|8334.9|8333.9|8338.2|8337.2|8341.2|8340.2|8333.7|8332.7|685
1733411100000|2024-12-05 15:05:00|8338.7|8337.7|8336.2|8335.2|8339.7|8338.7|8336.2|8335.2|402
1733411400000|2024-12-05 15:10:00|8335.8|8334.8|8333.5|8332.5|8335.8|8334.8|8332.3|8331.3|231
1733411700000|2024-12-05 15:15:00|8333.3|8332.3|8334|8333|8334.3|8333.3|8331.5|8330.5|274
1733412000000|2024-12-05 15:20:00|8333.8|8332.8|8335.5|8334.5|8338.8|8337.8|8332.3|8331.3|339
1733412300000|2024-12-05 15:25:00|8335.3|8334.3|8331.5|8330.5|8335.3|8334.3|8330.3|8329.3|290
1733412600000|2024-12-05 15:30:00|8331.8|8330.8|8334|8333|8334.3|8333.3|8330.5|8329.5|356
1733412900000|2024-12-05 15:35:00|8333.8|8332.8|8332.8|8331.8|8334.3|8333.3|8330.3|8329.3|356
1733413200000|2024-12-05 15:40:00|8332.5|8331.5|8335.3|8334.3|8335.8|8334.8|8331.3|8330.3|318
1733413500000|2024-12-05 15:45:00|8335|8334|8339.5|8338.5|8341.3|8340.3|8334.8|8333.8|320
1733413800000|2024-12-05 15:50:00|8339.8|8338.8|8339.3|8338.3|8342.5|8341.5|8338.8|8337.8|484
1733414100000|2024-12-05 15:55:00|8339|8338|8340.3|8339.3|8340.8|8339.8|8336.8|8335.8|361
1733414400000|2024-12-05 16:00:00|8340.5|8339.5|8339.8|8338.8|8341.8|8340.8|8339|8338|389
1733414700000|2024-12-05 16:05:00|8339.5|8338.5|8339.8|8338.8|8340.5|8339.5|8337.8|8336.8|377
1733415000000|2024-12-05 16:10:00|8339.5|8338.5|8342.8|8341.8|8343|8342|8339.3|8338.3|516
1733415300000|2024-12-05 16:15:00|8342.5|8341.5|8342.3|8341.3|8342.8|8341.8|8340.5|8339.5|567
1733415600000|2024-12-05 16:20:00|8342|8341|8345.3|8344.3|8345.3|8344.3|8341.8|8340.8|580
1733415900000|2024-12-05 16:25:00|8344.8|8343.8|8352|8350|8352|8350|8344.3|8343.3|2662
1733416200000|2024-12-05 16:30:00|8352.3|8350.3|8350.8|8348.8|8357.3|8355.3|8350.3|8348.3|5408
1733416500000|2024-12-05 16:35:00|8350.3|8348.3|8351.3|8349.3|8351.8|8349.8|8349.5|8347.5|1681
1733416800000|2024-12-05 16:40:00|8351.5|8349.5|8355.8|8353.8|8356|8354|8350.3|8348.3|501
1733417100000|2024-12-05 16:45:00|8356|8354|8355.3|8353.3|8357|8355|8354.3|8352.3|466
1733417400000|2024-12-05 16:50:00|8355|8353|8354.8|8352.8|8355.8|8353.8|8353.8|8351.8|238
1733417700000|2024-12-05 16:55:00|8354.3|8352.3|8353.8|8351.8|8355.3|8353.3|8352.3|8350.3|313
1733418000000|2024-12-05 17:00:00|8353.5|8351.5|8352.3|8350.3|8354.3|8352.3|8351.3|8349.3|297
1733418300000|2024-12-05 17:05:00|8352.5|8350.5|8355.8|8353.8|8356.3|8354.3|8352.5|8350.5|116
1733418600000|2024-12-05 17:10:00|8356|8354|8355.8|8353.8|8356.3|8354.3|8353|8351|570
1733418900000|2024-12-05 17:15:00|8355.5|8353.5|8356.3|8354.3|8356.3|8354.3|8353.8|8351.8|116
1733419200000|2024-12-05 17:20:00|8355.8|8353.8|8355.8|8353.8|8356.3|8354.3|8354.3|8352.3|166
1733419500000|2024-12-05 17:25:00|8355.3|8353.3|8358|8356|8359.3|8357.3|8355.3|8353.3|203
1733419800000|2024-12-05 17:30:00|8357.8|8355.8|8358.8|8356.8|8358.8|8356.8|8356.8|8354.8|90
1733420100000|2024-12-05 17:35:00|8358.3|8356.3|8356.8|8354.8|8358.8|8356.8|8356.3|8354.3|98
1733420400000|2024-12-05 17:40:00|8356.3|8354.3|8358|8356|8358|8356|8356|8354|83
1733420700000|2024-12-05 17:45:00|8357.8|8355.8|8361|8359|8361.3|8359.3|8357.8|8355.8|135
1733421000000|2024-12-05 17:50:00|8361.3|8359.3|8360.8|8358.8|8362|8360|8360.3|8358.3|164
1733421300000|2024-12-05 17:55:00|8360.5|8358.5|8361.3|8359.3|8361.3|8359.3|8359.3|8357.3|154
1733421600000|2024-12-05 18:00:00|8361|8359|8360.8|8358.8|8361.3|8359.3|8359|8357|87
1733421900000|2024-12-05 18:05:00|8361.3|8359.3|8359.3|8357.3|8361.8|8359.8|8359.3|8357.3|103
1733422200000|2024-12-05 18:10:00|8359.5|8357.5|8360.3|8358.3|8360.5|8358.5|8359.3|8357.3|94
1733422500000|2024-12-05 18:15:00|8360.8|8358.8|8357.3|8355.3|8361.3|8359.3|8357.3|8355.3|174
1733422800000|2024-12-05 18:20:00|8356.8|8354.8|8350.3|8348.3|8356.8|8354.8|8350.3|8348.3|535
1733423100000|2024-12-05 18:25:00|8349.8|8347.8|8353.8|8351.8|8354.5|8352.5|8349.3|8347.3|248
1733423400000|2024-12-05 18:30:00|8353.5|8351.5|8357.8|8355.8|8358.3|8356.3|8352.3|8350.3|317
1733423700000|2024-12-05 18:35:00|8358.3|8356.3|8359.3|8357.3|8359.8|8357.8|8355.8|8353.8|244
1733424000000|2024-12-05 18:40:00|8359.5|8357.5|8361.3|8359.3|8362.8|8360.8|8359.5|8357.5|253
1733424300000|2024-12-05 18:45:00|8361|8359|8359.5|8357.5|8361.3|8359.3|8359.3|8357.3|66
1733424600000|2024-12-05 18:50:00|8359.8|8357.8|8360.8|8358.8|8360.8|8358.8|8357.8|8355.8|91
1733424900000|2024-12-05 18:55:00|8360.5|8358.5|8361.8|8359.8|8362.3|8360.3|8357.8|8355.8|116
1733425200000|2024-12-05 19:00:00|8361.5|8359.5|8358|8356|8361.8|8359.8|8357.3|8355.3|269
1733425500000|2024-12-05 19:05:00|8358.3|8356.3|8361.3|8359.3|8361.8|8359.8|8357.5|8355.5|84
1733425800000|2024-12-05 19:10:00|8360.8|8358.8|8361.3|8359.3|8361.8|8359.8|8359.3|8357.3|105
1733426100000|2024-12-05 19:15:00|8361|8359|8361.5|8359.5|8361.8|8359.8|8360.3|8358.3|63
1733426400000|2024-12-05 19:20:00|8361.3|8359.3|8362.8|8360.8|8363.3|8361.3|8361.3|8359.3|158
1733426700000|2024-12-05 19:25:00|8362.5|8360.5|8357.8|8355.8|8362.5|8360.5|8357.8|8355.8|178
1733427000000|2024-12-05 19:30:00|8357.5|8355.5|8359|8357|8359.8|8357.8|8357.5|8355.5|199
1733427300000|2024-12-05 19:35:00|8358.8|8356.8|8361.3|8359.3|8361.3|8359.3|8358.8|8356.8|147
1733427600000|2024-12-05 19:40:00|8360.8|8358.8|8360.8|8358.8|8362.8|8360.8|8360|8358|119
1733427900000|2024-12-05 19:45:00|8361|8359|8360.8|8358.8|8362.3|8360.3|8359.8|8357.8|109
1733428200000|2024-12-05 19:50:00|8360.3|8358.3|8360.3|8358.3|8361.3|8359.3|8357.8|8355.8|123
1733428500000|2024-12-05 19:55:00|8360.5|8358.5|8359.3|8357.3|8361.3|8359.3|8359.3|8357.3|83
1733428800000|2024-12-05 20:00:00|8358.8|8356.8|8358.8|8356.8|8359|8357|8356.3|8354.3|77
1733429100000|2024-12-05 20:05:00|8358.3|8356.3|8359.8|8357.8|8361.3|8359.3|8358.3|8356.3|94
1733429400000|2024-12-05 20:10:00|8359.5|8357.5|8357.3|8355.3|8361.3|8359.3|8357|8355|180
1733429700000|2024-12-05 20:15:00|8357.5|8355.5|8356.3|8354.3|8358.3|8356.3|8355.5|8353.5|150
1733430000000|2024-12-05 20:20:00|8356|8354|8356|8354|8359.3|8357.3|8355.8|8353.8|146
1733430300000|2024-12-05 20:25:00|8355.8|8353.8|8354.3|8352.3|8355.8|8353.8|8352.8|8350.8|135
1733430600000|2024-12-05 20:30:00|8354|8352|8353.5|8351.5|8354.8|8352.8|8352.8|8350.8|136
1733430900000|2024-12-05 20:35:00|8353.8|8351.8|8353.3|8351.3|8355|8353|8351.8|8349.8|285
1733431200000|2024-12-05 20:40:00|8352.8|8350.8|8352.8|8350.8|8353.3|8351.3|8350.3|8348.3|156
1733431500000|2024-12-05 20:45:00|8353|8351|8349.8|8347.8|8353.5|8351.5|8349.3|8347.3|111
1733431800000|2024-12-05 20:50:00|8350.3|8348.3|8347.5|8345.5|8351.8|8349.8|8347.3|8345.3|245
1733432100000|2024-12-05 20:55:00|8347.8|8345.8|8349.1|8345.1|8349.8|8347.8|8346.5|8344.5|506
1733432400000|2024-12-05 21:00:00|8349|8345|8346.8|8342.8|8349|8345|8345.9|8341.9|0
1733432700000|2024-12-05 21:05:00|8346.9|8342.9|8345.5|8341.5|8348|8344|8345.2|8341.2|0
1733433000000|2024-12-05 21:10:00|8345.4|8341.4|8346.8|8342.8|8346.8|8342.8|8344.9|8340.9|0
1733433300000|2024-12-05 21:15:00|8346.7|8342.7|8345.2|8341.2|8347.1|8343.1|8344.3|8340.3|0
1733433600000|2024-12-05 21:20:00|8345.1|8341.1|8347|8343|8347.4|8343.4|8344.9|8340.9|0
1733433900000|2024-12-05 21:25:00|8347.1|8343.1|8349.1|8345.1|8349.6|8345.6|8347|8343|0
1733434200000|2024-12-05 21:30:00|8349.2|8345.2|8350.5|8346.5|8350.6|8346.6|8349.1|8345.1|0
1733434500000|2024-12-05 21:35:00|8350.3|8346.3|8350|8346|8350.3|8346.3|8349.7|8345.7|0
1733434800000|2024-12-05 21:40:00|8350.1|8346.1|8350.3|8346.3|8350.5|8346.5|8349.2|8345.2|0
1733435100000|2024-12-05 21:45:00|8350.4|8346.4|8349.8|8345.8|8350.6|8346.6|8349.8|8345.8|0
1733435400000|2024-12-05 21:50:00|8349.7|8345.7|8350.6|8346.6|8350.7|8346.7|8349.5|8345.5|0
1733435700000|2024-12-05 21:55:00|8350.5|8346.5|8350.1|8346.1|8350.5|8346.5|8349.8|8345.8|0
1733436000000|2024-12-05 22:00:00|8350.2|8346.2|8350|8346|8350.2|8346.2|8350|8346|0
1733436300000|2024-12-05 22:05:00|8350.2|8346.2|8350|8346|8350.2|8346.2|8350|8346|0
1733436600000|2024-12-05 22:10:00|8349.9|8345.9|8350|8346|8350|8346|8349.8|8345.8|0
1733436900000|2024-12-05 22:15:00|8349.9|8345.9|8349.3|8345.3|8349.9|8345.9|8349.2|8345.2|0
1733437200000|2024-12-05 22:20:00|8349.4|8345.4|8349.9|8345.9|8349.9|8345.9|8349.4|8345.4|0
1733437500000|2024-12-05 22:25:00|8349.8|8345.8|8349.3|8345.3|8350.1|8346.1|8348.7|8344.7|0
1733437800000|2024-12-05 22:30:00|8349.4|8345.4|8349.5|8345.5|8349.5|8345.5|8349.4|8345.4|0
1733438100000|2024-12-05 22:35:00|8349.7|8345.7|8349.9|8345.9|8350|8346|8349.7|8345.7|0
1733438400000|2024-12-05 22:40:00|8350|8346|8350|8346|8350|8346|8350|8346|0
1733438700000|2024-12-05 22:45:00|8350.1|8346.1|8350.1|8346.1|8350.1|8346.1|8350.1|8346.1|0
1733439000000|2024-12-05 22:50:00|8350|8346|8350.1|8346.1|8350.2|8346.2|8350|8346|0
1733439300000|2024-12-05 22:55:00|8350|8346|8350|8346|8350.1|8346.1|8349.9|8345.9|0
1733439600000|2024-12-05 23:00:00|8349.9|8345.9|8349.9|8345.9|8353.3|8349.3|8348.2|8344.2|0
1733439900000|2024-12-05 23:05:00|8350|8346|8346.8|8342.8|8350.7|8346.7|8346.3|8342.3|0
1733440200000|2024-12-05 23:10:00|8346.6|8342.6|8349.6|8345.6|8350.9|8346.9|8346.6|8342.6|0
1733440500000|2024-12-05 23:15:00|8349.5|8345.5|8349.8|8345.8|8350.5|8346.5|8349.4|8345.4|0
1733440800000|2024-12-05 23:20:00|8349.9|8345.9|8352.2|8348.2|8352.5|8348.5|8349.5|8345.5|0
1733441100000|2024-12-05 23:25:00|8352.3|8348.3|8352.8|8348.8|8353.6|8349.6|8352.2|8348.2|0
1733441400000|2024-12-05 23:30:00|8352.9|8348.9|8352.9|8348.9|8353.6|8349.6|8352.7|8348.7|0
1733441700000|2024-12-05 23:35:00|8352.8|8348.8|8351.6|8347.6|8352.8|8348.8|8350.9|8346.9|0
1733442000000|2024-12-05 23:40:00|8351.7|8347.7|8352.1|8348.1|8352.4|8348.4|8351.7|8347.7|0
1733442300000|2024-12-05 23:45:00|8352|8348|8353|8349|8353.5|8349.5|8351.9|8347.9|0
1733442600000|2024-12-05 23:50:00|8353.1|8349.1|8353.2|8349.2|8353.2|8349.2|8352.7|8348.7|0
1733442900000|2024-12-05 23:55:00|8353.1|8349.1|8353|8349|8353.2|8349.2|8352.4|8348.4|0
1733443200000|2024-12-06 00:00:00|8352.9|8348.9|8351.1|8347.1|8353|8349|8350.8|8346.8|0
1733443500000|2024-12-06 00:05:00|8351.2|8347.2|8349.7|8345.7|8351.6|8347.6|8349.2|8345.2|0
1733443800000|2024-12-06 00:10:00|8349.8|8345.8|8351.3|8347.3|8351.6|8347.6|8349.7|8345.7|0
1733444100000|2024-12-06 00:15:00|8351.2|8347.2|8354.8|8350.8|8354.8|8350.8|8347.9|8343.9|0
1733444400000|2024-12-06 00:20:00|8354.7|8350.7|8354.4|8350.4|8355.6|8351.6|8354.4|8350.4|0
1733444700000|2024-12-06 00:25:00|8354.3|8350.3|8353.3|8349.3|8354.4|8350.4|8352.8|8348.8|0
1733445000000|2024-12-06 00:30:00|8353.4|8349.4|8353.5|8349.5|8354.5|8350.5|8353.3|8349.3|0
1733445300000|2024-12-06 00:35:00|8353|8349|8352.5|8348.5|8353.4|8349.4|8352.3|8348.3|0
1733445600000|2024-12-06 00:40:00|8352.4|8348.4|8352.7|8348.7|8352.9|8348.9|8351.7|8347.7|0
1733445900000|2024-12-06 00:45:00|8352.8|8348.8|8354.6|8350.6|8354.6|8350.6|8351.7|8347.7|0
1733446200000|2024-12-06 00:50:00|8354.5|8350.5|8352.4|8348.4|8354.5|8350.5|8352.4|8348.4|0
1733446500000|2024-12-06 00:55:00|8352.5|8348.5|8354.4|8350.4|8354.5|8350.5|8352.5|8348.5|0
1733446800000|2024-12-06 01:00:00|8354.3|8350.3|8345.2|8342.2|8354.4|8350.4|8343.5|8340.5|99
1733447100000|2024-12-06 01:05:00|8345|8342|8344.5|8341.5|8345.2|8342.2|8343.5|8340.5|52
1733447400000|2024-12-06 01:10:00|8344.7|8341.7|8343.7|8340.7|8345.2|8342.2|8343.2|8340.2|35
1733447700000|2024-12-06 01:15:00|8343.2|8340.2|8342.2|8339.2|8344.7|8341.7|8342.2|8339.2|26
1733448000000|2024-12-06 01:20:00|8342.5|8339.5|8340.5|8337.5|8342.5|8339.5|8339.7|8336.7|27
1733448300000|2024-12-06 01:25:00|8340.2|8337.2|8339.7|8336.7|8340.5|8337.5|8339.5|8336.5|34
1733448600000|2024-12-06 01:30:00|8340|8337|8341|8338|8343.2|8340.2|8340|8337|49
1733448900000|2024-12-06 01:35:00|8340.7|8337.7|8339.2|8336.2|8342|8339|8339.2|8336.2|38
1733449200000|2024-12-06 01:40:00|8339|8336|8335.2|8332.2|8339.2|8336.2|8335.2|8332.2|42
1733449500000|2024-12-06 01:45:00|8335|8332|8333|8330|8335.2|8332.2|8332.5|8329.5|34
1733449800000|2024-12-06 01:50:00|8333.7|8330.7|8332.7|8329.7|8335.7|8332.7|8332.2|8329.2|41
1733450100000|2024-12-06 01:55:00|8332.5|8329.5|8334.2|8331.2|8335|8332|8332|8329|15
1733450400000|2024-12-06 02:00:00|8334|8331|8333.7|8330.7|8334|8331|8331.7|8328.7|33
1733450700000|2024-12-06 02:05:00|8333.2|8330.2|8334.2|8331.2|8335|8332|8333|8330|7
1733451000000|2024-12-06 02:10:00|8333.5|8330.5|8337.2|8334.2|8337.5|8334.5|8333.5|8330.5|4
1733451300000|2024-12-06 02:15:00|8337|8334|8338.5|8335.5|8339|8336|8335.2|8332.2|23
1733451600000|2024-12-06 02:20:00|8338.2|8335.2|8339.2|8336.2|8339.5|8336.5|8337.7|8334.7|7
1733451900000|2024-12-06 02:25:00|8339|8336|8342.7|8339.7|8343|8340|8336.7|8333.7|30
1733452200000|2024-12-06 02:30:00|8343|8340|8343.7|8340.7|8343.7|8340.7|8341.5|8338.5|10
1733452500000|2024-12-06 02:35:00|8343.5|8340.5|8343.7|8340.7|8344|8341|8341.7|8338.7|7
1733452800000|2024-12-06 02:40:00|8344|8341|8345|8342|8345.2|8342.2|8343.7|8340.7|26
1733453100000|2024-12-06 02:45:00|8344.7|8341.7|8341.2|8338.2|8345|8342|8341|8338|13
1733453400000|2024-12-06 02:50:00|8341|8338|8338.5|8335.5|8341.2|8338.2|8338.2|8335.2|16
1733453700000|2024-12-06 02:55:00|8338.2|8335.2|8339.7|8336.7|8339.7|8336.7|8338.2|8335.2|8
1733454000000|2024-12-06 03:00:00|8339.5|8336.5|8341.2|8338.2|8341.2|8338.2|8338.5|8335.5|3
1733454300000|2024-12-06 03:05:00|8341.7|8338.7|8342.5|8339.5|8342.7|8339.7|8341.5|8338.5|11
1733454600000|2024-12-06 03:10:00|8342.2|8339.2|8342.7|8339.7|8343.2|8340.2|8341.5|8338.5|2
1733454900000|2024-12-06 03:15:00|8342|8339|8340.5|8337.5|8342.7|8339.7|8340.5|8337.5|7
1733455200000|2024-12-06 03:20:00|8340|8337|8340.2|8337.2|8340.5|8337.5|8338.7|8335.7|2
1733455500000|2024-12-06 03:25:00|8340.5|8337.5|8339.7|8336.7|8341.5|8338.5|8339.7|8336.7|5
1733455800000|2024-12-06 03:30:00|8340|8337|8343.2|8340.2|8343.2|8340.2|8340|8337|7
1733456100000|2024-12-06 03:35:00|8343|8340|8342.5|8339.5|8343|8340|8342|8339|5
1733456400000|2024-12-06 03:40:00|8342.7|8339.7|8344.7|8341.7|8344.7|8341.7|8342.5|8339.5|2
1733456700000|2024-12-06 03:45:00|8343.5|8340.5|8342.5|8339.5|8343.7|8340.7|8342.2|8339.2|6
1733457000000|2024-12-06 03:50:00|8342.2|8339.2|8342.5|8339.5|8343|8340|8342.2|8339.2|6
1733457300000|2024-12-06 03:55:00|8342.2|8339.2|8341|8338|8342.2|8339.2|8340|8337|28
1733457600000|2024-12-06 04:00:00|8340.7|8337.7|8339|8336|8340.7|8337.7|8338.2|8335.2|6
1733457900000|2024-12-06 04:05:00|8339.5|8336.5|8339.2|8336.2|8340|8337|8338.2|8335.2|5
1733458200000|2024-12-06 04:10:00|8339|8336|8339.7|8336.7|8339.7|8336.7|8338.2|8335.2|4
1733458500000|2024-12-06 04:15:00|8340|8337|8340|8337|8340.2|8337.2|8339|8336|3
1733458800000|2024-12-06 04:20:00|8339.7|8336.7|8339.7|8336.7|8340.2|8337.2|8338.2|8335.2|16
1733459100000|2024-12-06 04:25:00|8340|8337|8338.2|8335.2|8340|8337|8338.2|8335.2|4
1733459400000|2024-12-06 04:30:00|8338.7|8335.7|8337.2|8334.2|8339|8336|8337.2|8334.2|23
1733459700000|2024-12-06 04:35:00|8337|8334|8335.7|8332.7|8338.2|8335.2|8335.7|8332.7|21
1733460000000|2024-12-06 04:40:00|8335.5|8332.5|8336|8333|8336|8333|8334.5|8331.5|32
1733460300000|2024-12-06 04:45:00|8335.7|8332.7|8335|8332|8336|8333|8334.2|8331.2|36
1733460600000|2024-12-06 04:50:00|8335.2|8332.2|8335|8332|8337|8334|8334.7|8331.7|29
1733460900000|2024-12-06 04:55:00|8335.2|8332.2|8335.7|8332.7|8336.5|8333.5|8334.2|8331.2|18
1733461200000|2024-12-06 05:00:00|8337|8334|8335.2|8332.2|8337.5|8334.5|8334.5|8331.5|48
1733461500000|2024-12-06 05:05:00|8335.5|8332.5|8334.7|8331.7|8337|8334|8334.7|8331.7|13
1733461800000|2024-12-06 05:10:00|8334.5|8331.5|8335.2|8332.2|8336.2|8333.2|8334.5|8331.5|15
1733462100000|2024-12-06 05:15:00|8335.5|8332.5|8336.5|8333.5|8336.5|8333.5|8334.5|8331.5|20
1733462400000|2024-12-06 05:20:00|8336.2|8333.2|8336|8333|8336.2|8333.2|8334.5|8331.5|8
1733462700000|2024-12-06 05:25:00|8336.5|8333.5|8337|8334|8337|8334|8335.5|8332.5|4
1733463000000|2024-12-06 05:30:00|8337.5|8334.5|8337.2|8334.2|8338|8335|8335.7|8332.7|17
1733463300000|2024-12-06 05:35:00|8337.5|8334.5|8337.5|8334.5|8337.7|8334.7|8336.2|8333.2|15
1733463600000|2024-12-06 05:40:00|8337.7|8334.7|8336.7|8333.7|8338|8335|8336.7|8333.7|11
1733463900000|2024-12-06 05:45:00|8337|8334|8335|8332|8337.2|8334.2|8334.5|8331.5|5
1733464200000|2024-12-06 05:50:00|8335.2|8332.2|8338|8335|8339.2|8336.2|8335.2|8332.2|16
1733464500000|2024-12-06 05:55:00|8338.2|8335.2|8339.5|8336.5|8340|8337|8337.7|8334.7|12
1733464800000|2024-12-06 06:00:00|8339.7|8336.7|8339.7|8336.7|8339.7|8336.7|8337.5|8334.5|6
1733465100000|2024-12-06 06:05:00|8340|8337|8340.2|8337.2|8341.5|8338.5|8338.7|8335.7|49
1733465400000|2024-12-06 06:10:00|8340|8337|8341.2|8338.2|8341.5|8338.5|8339.2|8336.2|22
1733465700000|2024-12-06 06:15:00|8341.5|8338.5|8341.5|8338.5|8342.2|8339.2|8340.7|8337.7|28
1733466000000|2024-12-06 06:20:00|8341.7|8338.7|8342.7|8339.7|8343.2|8340.2|8341.2|8338.2|43
1733466300000|2024-12-06 06:25:00|8343|8340|8342.5|8339.5|8343.5|8340.5|8341.7|8338.7|17
1733466600000|2024-12-06 06:30:00|8342.7|8339.7|8340|8337|8342.7|8339.7|8339.7|8336.7|57
1733466900000|2024-12-06 06:35:00|8340.5|8337.5|8339.2|8336.2|8341.2|8338.2|8338.2|8335.2|55
1733467200000|2024-12-06 06:40:00|8339.5|8336.5|8339.5|8336.5|8340.2|8337.2|8339.5|8336.5|10
1733467500000|2024-12-06 06:45:00|8339.7|8336.7|8339|8336|8340.7|8337.7|8339|8336|12
1733467800000|2024-12-06 06:50:00|8338.7|8335.7|8333.7|8330.7|8339.2|8336.2|8333.5|8330.5|61
1733468100000|2024-12-06 06:55:00|8333.5|8330.5|8333.5|8330.5|8334.5|8331.5|8333|8330|27
1733468400000|2024-12-06 07:00:00|8334.7|8331.7|8341.2|8339.2|8344|8342|8333|8331|183
1733468700000|2024-12-06 07:05:00|8340.7|8338.7|8343.5|8341.5|8343.5|8341.5|8340.2|8338.2|73
1733469000000|2024-12-06 07:10:00|8343.2|8341.2|8340.7|8338.7|8343.5|8341.5|8339.2|8337.2|81
1733469300000|2024-12-06 07:15:00|8341|8339|8341.2|8339.2|8343.5|8341.5|8340.7|8338.7|42
1733469600000|2024-12-06 07:20:00|8341.5|8339.5|8338.5|8336.5|8342.7|8340.7|8338.5|8336.5|34
1733469900000|2024-12-06 07:25:00|8338.7|8336.7|8336.2|8334.2|8338.7|8336.7|8336.2|8334.2|35
1733470200000|2024-12-06 07:30:00|8336|8334|8334.2|8332.2|8336.7|8334.7|8333.5|8331.5|65
1733470500000|2024-12-06 07:35:00|8334.5|8332.5|8335.7|8333.7|8336.5|8334.5|8333|8331|35
1733470800000|2024-12-06 07:40:00|8336|8334|8335.7|8333.7|8338.2|8336.2|8335.5|8333.5|75
1733471100000|2024-12-06 07:45:00|8335.5|8333.5|8339|8337|8339|8337|8335.5|8333.5|57
1733471400000|2024-12-06 07:50:00|8338.7|8336.7|8338.2|8336.2|8341.7|8339.7|8338|8336|215
1733471700000|2024-12-06 07:55:00|8338|8336|8347.7|8345.7|8347.7|8345.7|8337.7|8335.7|389
1733472000000|2024-12-06 08:00:00|8347.2|8346.2|8351.2|8350.2|8354.7|8353.7|8343.7|8342.7|2253
1733472300000|2024-12-06 08:05:00|8350.7|8349.7|8343|8342|8350.7|8349.7|8340|8339|984
1733472600000|2024-12-06 08:10:00|8342.7|8341.7|8345.2|8344.2|8349|8348|8341.5|8340.5|634
1733472900000|2024-12-06 08:15:00|8345|8344|8343|8342|8348|8347|8343|8342|730
1733473200000|2024-12-06 08:20:00|8342.5|8341.5|8342.7|8341.7|8346.5|8345.5|8341|8340|727
1733473500000|2024-12-06 08:25:00|8342.5|8341.5|8339.7|8338.7|8346.2|8345.2|8339.5|8338.5|540
1733473800000|2024-12-06 08:30:00|8339.5|8338.5|8336|8335|8340.2|8339.2|8333|8332|644
1733474100000|2024-12-06 08:35:00|8335.5|8334.5|8335.7|8334.7|8337|8336|8333|8332|517
1733474400000|2024-12-06 08:40:00|8335.5|8334.5|8335.2|8334.2|8338|8337|8332.5|8331.5|466
1733474700000|2024-12-06 08:45:00|8335|8334|8335.2|8334.2|8335.7|8334.7|8330.5|8329.5|593
1733475000000|2024-12-06 08:50:00|8335|8334|8336.5|8335.5|8338.2|8337.2|8335|8334|569
1733475300000|2024-12-06 08:55:00|8336.2|8335.2|8331.5|8330.5|8337.5|8336.5|8330.7|8329.7|427
1733475600000|2024-12-06 09:00:00|8331|8330|8331|8330|8334.7|8333.7|8329.5|8328.5|369
1733475900000|2024-12-06 09:05:00|8330.7|8329.7|8334.2|8333.2|8335.2|8334.2|8329.5|8328.5|271
1733476200000|2024-12-06 09:10:00|8334|8333|8340|8339|8340|8339|8334|8333|223
1733476500000|2024-12-06 09:15:00|8339.7|8338.7|8342.2|8341.2|8343.5|8342.5|8337.5|8336.5|328
1733476800000|2024-12-06 09:20:00|8342|8341|8350.5|8349.5|8351.5|8350.5|8341.7|8340.7|498
1733477100000|2024-12-06 09:25:00|8350|8349|8347.7|8346.7|8352|8351|8347|8346|453
1733477400000|2024-12-06 09:30:00|8348|8347|8348|8347|8350|8349|8346.5|8345.5|323
1733477700000|2024-12-06 09:35:00|8347.5|8346.5|8343.2|8342.2|8348.5|8347.5|8343|8342|361
1733478000000|2024-12-06 09:40:00|8343|8342|8338.5|8337.5|8344.2|8343.2|8338|8337|192
1733478300000|2024-12-06 09:45:00|8338|8337|8344.7|8343.7|8345|8344|8337.7|8336.7|187
1733478600000|2024-12-06 09:50:00|8344.5|8343.5|8346.5|8345.5|8346.7|8345.7|8342.5|8341.5|193
1733478900000|2024-12-06 09:55:00|8346|8345|8339.7|8338.7|8346.7|8345.7|8339.5|8338.5|256
1733479200000|2024-12-06 10:00:00|8339.5|8338.5|8342|8341|8342.2|8341.2|8337|8336|333
1733479500000|2024-12-06 10:05:00|8341.7|8340.7|8345.2|8344.2|8347.5|8346.5|8341|8340|173
1733479800000|2024-12-06 10:10:00|8345|8344|8348.7|8347.7|8350.5|8349.5|8343.5|8342.5|158
1733480100000|2024-12-06 10:15:00|8349|8348|8349|8348|8352|8351|8348.5|8347.5|220
1733480400000|2024-12-06 10:20:00|8348.7|8347.7|8351.7|8350.7|8352|8351|8348.2|8347.2|287
1733480700000|2024-12-06 10:25:00|8351.5|8350.5|8353|8352|8354|8353|8349.2|8348.2|289
1733481000000|2024-12-06 10:30:00|8352.7|8351.7|8355.5|8354.5|8355.5|8354.5|8350.2|8349.2|302
1733481300000|2024-12-06 10:35:00|8355.2|8354.2|8353.2|8352.2|8355.5|8354.5|8352|8351|280
1733481600000|2024-12-06 10:40:00|8353.5|8352.5|8353.5|8352.5|8356.5|8355.5|8353.5|8352.5|161
1733481900000|2024-12-06 10:45:00|8353.2|8352.2|8355|8354|8356|8355|8351.2|8350.2|139
1733482200000|2024-12-06 10:50:00|8355.2|8354.2|8352.5|8351.5|8355.2|8354.2|8351.7|8350.7|374
1733482500000|2024-12-06 10:55:00|8352.7|8351.7|8351|8350|8354|8353|8349.2|8348.2|381
1733482800000|2024-12-06 11:00:00|8351.7|8350.7|8354|8353|8355.5|8354.5|8351.5|8350.5|227
1733483100000|2024-12-06 11:05:00|8353.7|8352.7|8350.5|8349.5|8355|8354|8350.2|8349.2|164
1733483400000|2024-12-06 11:10:00|8351.5|8350.5|8352.2|8351.2|8354.5|8353.5|8351.5|8350.5|210
1733483700000|2024-12-06 11:15:00|8352|8351|8352.7|8351.7|8355|8354|8352|8351|154
1733484000000|2024-12-06 11:20:00|8352.5|8351.5|8347.7|8346.7|8352.7|8351.7|8347.5|8346.5|177
1733484300000|2024-12-06 11:25:00|8347.5|8346.5|8347.5|8346.5|8349|8348|8347|8346|123
1733484600000|2024-12-06 11:30:00|8347.2|8346.2|8346.2|8345.2|8349|8348|8345.5|8344.5|144
1733484900000|2024-12-06 11:35:00|8346|8345|8345.5|8344.5|8346.7|8345.7|8344.7|8343.7|160
1733485200000|2024-12-06 11:40:00|8345.2|8344.2|8343.5|8342.5|8346|8345|8340.7|8339.7|142
1733485500000|2024-12-06 11:45:00|8343.2|8342.2|8338.5|8337.5|8343.5|8342.5|8338.5|8337.5|145
1733485800000|2024-12-06 11:50:00|8339|8338|8341.2|8340.2|8342|8341|8338.5|8337.5|415
1733486100000|2024-12-06 11:55:00|8341.5|8340.5|8339.2|8338.2|8342.5|8341.5|8338.2|8337.2|213
1733486400000|2024-12-06 12:00:00|8339.5|8338.5|8341.2|8340.2|8343|8342|8338|8337|303
1733486700000|2024-12-06 12:05:00|8341.5|8340.5|8336.5|8335.5|8341.5|8340.5|8336|8335|126
1733487000000|2024-12-06 12:10:00|8337|8336|8334.2|8333.2|8338.5|8337.5|8333|8332|120
1733487300000|2024-12-06 12:15:00|8334|8333|8337.5|8336.5|8338.7|8337.7|8334|8333|145
1733487600000|2024-12-06 12:20:00|8337.7|8336.7|8338|8337|8339.2|8338.2|8336|8335|106
1733487900000|2024-12-06 12:25:00|8338.2|8337.2|8339.7|8338.7|8340.5|8339.5|8336.5|8335.5|118
1733488200000|2024-12-06 12:30:00|8339.5|8338.5|8341.5|8340.5|8343.5|8342.5|8339.5|8338.5|170
1733488500000|2024-12-06 12:35:00|8341.2|8340.2|8345.5|8344.5|8346|8345|8341|8340|148
1733488800000|2024-12-06 12:40:00|8345.2|8344.2|8345|8344|8346.2|8345.2|8343|8342|128
1733489100000|2024-12-06 12:45:00|8344.7|8343.7|8345|8344|8346.2|8345.2|8342.5|8341.5|137
1733489400000|2024-12-06 12:50:00|8344.7|8343.7|8344.7|8343.7|8346|8345|8343.5|8342.5|154
1733489700000|2024-12-06 12:55:00|8344.5|8343.5|8341.5|8340.5|8344.5|8343.5|8341.2|8340.2|158
1733490000000|2024-12-06 13:00:00|8341.2|8340.2|8339.7|8338.7|8342|8341|8338.2|8337.2|141
1733490300000|2024-12-06 13:05:00|8339.5|8338.5|8342.7|8341.7|8343|8342|8338|8337|207
1733490600000|2024-12-06 13:10:00|8342.5|8341.5|8345.5|8344.5|8346|8345|8342.5|8341.5|176
1733490900000|2024-12-06 13:15:00|8345.7|8344.7|8346.5|8345.5|8347|8346|8345.5|8344.5|154
1733491200000|2024-12-06 13:20:00|8347|8346|8349|8348|8349|8348|8345|8344|187
1733491500000|2024-12-06 13:25:00|8348.7|8347.7|8350|8349|8350|8349|8348.5|8347.5|439
1733491800000|2024-12-06 13:30:00|8341.7|8340.7|8354.7|8353.7|8354.7|8353.7|8341.7|8340.7|873
1733492100000|2024-12-06 13:35:00|8354.2|8353.2|8356.2|8355.2|8356.2|8355.2|8349.7|8348.7|447
1733492400000|2024-12-06 13:40:00|8356.5|8355.5|8352|8351|8356.5|8355.5|8346.7|8345.7|397
1733492700000|2024-12-06 13:45:00|8352.5|8351.5|8350.7|8349.7|8353|8352|8348|8347|207
1733493000000|2024-12-06 13:50:00|8350.5|8349.5|8347.2|8346.2|8350.5|8349.5|8343.7|8342.7|303
1733493300000|2024-12-06 13:55:00|8347|8346|8347|8346|8347.7|8346.7|8345.5|8344.5|251
1733493600000|2024-12-06 14:00:00|8346.7|8345.7|8351|8350|8351.5|8350.5|8345|8344|614
1733493900000|2024-12-06 14:05:00|8351.5|8350.5|8354.2|8353.2|8355|8354|8349.5|8348.5|416
1733494200000|2024-12-06 14:10:00|8354|8353|8350.2|8349.2|8355|8354|8348.7|8347.7|474
1733494500000|2024-12-06 14:15:00|8350|8349|8346.7|8345.7|8350|8349|8346.2|8345.2|179
1733494800000|2024-12-06 14:20:00|8347|8346|8344|8343|8348|8347|8343|8342|167
1733495100000|2024-12-06 14:25:00|8344.2|8343.2|8343|8342|8346.7|8345.7|8341.5|8340.5|221
1733495400000|2024-12-06 14:30:00|8342.7|8341.7|8336.2|8335.2|8343|8342|8333|8332|564
1733495700000|2024-12-06 14:35:00|8336|8335|8335.5|8334.5|8336|8335|8329.7|8328.7|560
1733496000000|2024-12-06 14:40:00|8336|8335|8330.7|8329.7|8336|8335|8326.5|8325.5|1092
1733496300000|2024-12-06 14:45:00|8331|8330|8328.7|8327.7|8331|8330|8325.5|8324.5|857
1733496600000|2024-12-06 14:50:00|8328.5|8327.5|8321.2|8320.2|8328.5|8327.5|8320.5|8319.5|781
1733496900000|2024-12-06 14:55:00|8321.5|8320.5|8325.7|8324.7|8326|8325|8319.5|8318.5|505
1733497200000|2024-12-06 15:00:00|8326|8325|8326.2|8325.2|8328|8327|8321.5|8320.5|756
1733497500000|2024-12-06 15:05:00|8326.5|8325.5|8331|8330|8332.5|8331.5|8326|8325|551
1733497800000|2024-12-06 15:10:00|8331.2|8330.2|8322.2|8321.2|8331.4|8330.4|8320.2|8319.2|584
1733498100000|2024-12-06 15:15:00|8322.7|8321.7|8321.7|8320.7|8323.4|8322.4|8318.7|8317.7|585
1733498400000|2024-12-06 15:20:00|8320.9|8319.9|8314.2|8313.2|8322.2|8321.2|8314.2|8313.2|764
1733498700000|2024-12-06 15:25:00|8314.7|8313.7|8316.2|8315.2|8321.4|8320.4|8313.7|8312.7|603
1733499000000|2024-12-06 15:30:00|8315.7|8314.7|8314.4|8313.4|8316.2|8315.2|8312.7|8311.7|690
1733499300000|2024-12-06 15:35:00|8314.7|8313.7|8310.9|8309.9|8318.4|8317.4|8310.2|8309.2|713
1733499600000|2024-12-06 15:40:00|8311.2|8310.2|8313.7|8312.7|8316.2|8315.2|8310.2|8309.2|740
1733499900000|2024-12-06 15:45:00|8314.2|8313.2|8312.4|8311.4|8316.4|8315.4|8311.9|8310.9|759
1733500200000|2024-12-06 15:50:00|8312.7|8311.7|8312.4|8311.4|8314.2|8313.2|8309.7|8308.7|642
1733500500000|2024-12-06 15:55:00|8312.7|8311.7|8312.2|8311.2|8314.7|8313.7|8309.9|8308.9|748
1733500800000|2024-12-06 16:00:00|8312.9|8311.9|8313.2|8312.2|8314.9|8313.9|8311.9|8310.9|906
1733501100000|2024-12-06 16:05:00|8314.2|8313.2|8308.2|8307.2|8314.2|8313.2|8307.2|8306.2|618
1733501400000|2024-12-06 16:10:00|8307.7|8306.7|8308.2|8307.2|8309.2|8308.2|8305.7|8304.7|830
1733501700000|2024-12-06 16:15:00|8307.7|8306.7|8303.2|8302.2|8308.7|8307.7|8302.7|8301.7|660
1733502000000|2024-12-06 16:20:00|8303.4|8302.4|8304.2|8303.2|8306.7|8305.7|8302.9|8301.9|1276
1733502300000|2024-12-06 16:25:00|8304.7|8303.7|8306.7|8304.7|8308.2|8307.2|8302.7|8301.7|2826
1733502600000|2024-12-06 16:30:00|8307.2|8305.2|8307.2|8305.2|8310.2|8308.2|8303.9|8301.9|6383
1733502900000|2024-12-06 16:35:00|8307.7|8305.7|8308.7|8306.7|8311.2|8309.2|8305.7|8303.7|1810
1733503200000|2024-12-06 16:40:00|8308.9|8306.9|8310.7|8308.7|8310.7|8308.7|8307.2|8305.2|503
1733503500000|2024-12-06 16:45:00|8310.2|8308.2|8307.7|8305.7|8310.7|8308.7|8307.7|8305.7|252
1733503800000|2024-12-06 16:50:00|8307.9|8305.9|8307.2|8305.2|8308.4|8306.4|8305.7|8303.7|284
1733504100000|2024-12-06 16:55:00|8306.7|8304.7|8307.2|8305.2|8308.7|8306.7|8305.2|8303.2|170
1733504400000|2024-12-06 17:00:00|8306.7|8304.7|8299.2|8297.2|8307.2|8305.2|8298.7|8296.7|265
1733504700000|2024-12-06 17:05:00|8298.9|8296.9|8300.7|8298.7|8301.7|8299.7|8298.4|8296.4|228
1733505000000|2024-12-06 17:10:00|8300.4|8298.4|8302.9|8300.9|8302.9|8300.9|8299.7|8297.7|243
1733505300000|2024-12-06 17:15:00|8302.7|8300.7|8300.2|8298.2|8303.7|8301.7|8299.9|8297.9|162
1733505600000|2024-12-06 17:20:00|8300.4|8298.4|8303.2|8301.2|8304.7|8302.7|8300.2|8298.2|116
1733505900000|2024-12-06 17:25:00|8303.7|8301.7|8302.4|8300.4|8305.7|8303.7|8302.4|8300.4|88
1733506200000|2024-12-06 17:30:00|8302.7|8300.7|8299.7|8297.7|8303.2|8301.2|8299.7|8297.7|69
1733506500000|2024-12-06 17:35:00|8299.9|8297.9|8301.4|8299.4|8302.2|8300.2|8299.7|8297.7|211
1733506800000|2024-12-06 17:40:00|8301.9|8299.9|8302.2|8300.2|8302.7|8300.7|8300.2|8298.2|120
1733507100000|2024-12-06 17:45:00|8302.4|8300.4|8300.2|8298.2|8302.7|8300.7|8299.4|8297.4|75
1733507400000|2024-12-06 17:50:00|8299.7|8297.7|8300.2|8298.2|8301.7|8299.7|8299.4|8297.4|132
1733507700000|2024-12-06 17:55:00|8300.7|8298.7|8298.2|8296.2|8301.2|8299.2|8297.7|8295.7|152
1733508000000|2024-12-06 18:00:00|8298.4|8296.4|8298.2|8296.2|8299.2|8297.2|8297.2|8295.2|286
1733508300000|2024-12-06 18:05:00|8298.4|8296.4|8300.7|8298.7|8301.7|8299.7|8298.2|8296.2|121
1733508600000|2024-12-06 18:10:00|8300.9|8298.9|8299.7|8297.7|8302.7|8300.7|8299.4|8297.4|89
1733508900000|2024-12-06 18:15:00|8299.9|8297.9|8300.7|8298.7|8301.7|8299.7|8299.4|8297.4|71
1733509200000|2024-12-06 18:20:00|8301.2|8299.2|8298.7|8296.7|8301.7|8299.7|8298.7|8296.7|52
1733509500000|2024-12-06 18:25:00|8298.4|8296.4|8296.7|8294.7|8298.7|8296.7|8296.4|8294.4|93
1733509800000|2024-12-06 18:30:00|8296.2|8294.2|8291.7|8289.7|8296.2|8294.2|8291.7|8289.7|154
1733510100000|2024-12-06 18:35:00|8291.9|8289.9|8293.2|8291.2|8294.4|8292.4|8291.9|8289.9|69
1733510400000|2024-12-06 18:40:00|8292.9|8290.9|8291.2|8289.2|8294.2|8292.2|8290.9|8288.9|191
1733510700000|2024-12-06 18:45:00|8291.4|8289.4|8294.7|8292.7|8295.2|8293.2|8291.4|8289.4|130
1733511000000|2024-12-06 18:50:00|8295.2|8293.2|8299.2|8297.2|8299.2|8297.2|8294.7|8292.7|138
1733511300000|2024-12-06 18:55:00|8299.7|8297.7|8298.7|8296.7|8300.2|8298.2|8298.4|8296.4|98
1733511600000|2024-12-06 19:00:00|8298.4|8296.4|8298.7|8296.7|8299.7|8297.7|8297.2|8295.2|78
1733511900000|2024-12-06 19:05:00|8299.2|8297.2|8297.7|8295.7|8300.2|8298.2|8297.4|8295.4|59
1733512200000|2024-12-06 19:10:00|8297.4|8295.4|8298.7|8296.7|8298.7|8296.7|8294.7|8292.7|103
1733512500000|2024-12-06 19:15:00|8298.4|8296.4|8294.2|8292.2|8298.4|8296.4|8294.2|8292.2|79
1733512800000|2024-12-06 19:20:00|8293.9|8291.9|8294.9|8292.9|8295.7|8293.7|8293.7|8291.7|86
1733513100000|2024-12-06 19:25:00|8294.7|8292.7|8295.7|8293.7|8296.7|8294.7|8293.9|8291.9|149
1733513400000|2024-12-06 19:30:00|8295.2|8293.2|8294.7|8292.7|8295.2|8293.2|8292.7|8290.7|272
1733513700000|2024-12-06 19:35:00|8294.4|8292.4|8294.7|8292.7|8295.2|8293.2|8293.4|8291.4|48
1733514000000|2024-12-06 19:40:00|8294.2|8292.2|8295.7|8293.7|8295.7|8293.7|8293.9|8291.9|113
1733514300000|2024-12-06 19:45:00|8295.2|8293.2|8296.7|8294.7|8297.7|8295.7|8293.4|8291.4|69
1733514600000|2024-12-06 19:50:00|8296.2|8294.2|8295.9|8293.9|8297.4|8295.4|8295.2|8293.2|60
1733514900000|2024-12-06 19:55:00|8295.7|8293.7|8293.4|8291.4|8295.7|8293.7|8292.7|8290.7|60
1733515200000|2024-12-06 20:00:00|8293.2|8291.2|8292.9|8290.9|8295.7|8293.7|8292.4|8290.4|41
1733515500000|2024-12-06 20:05:00|8292.7|8290.7|8293.9|8291.9|8294.2|8292.2|8292.7|8290.7|29
1733515800000|2024-12-06 20:10:00|8294.2|8292.2|8297.7|8295.7|8297.7|8295.7|8293.9|8291.9|34
1733516100000|2024-12-06 20:15:00|8298.2|8296.2|8297.4|8295.4|8298.9|8296.9|8297.2|8295.2|255
1733516400000|2024-12-06 20:20:00|8297.7|8295.7|8297.2|8295.2|8298.2|8296.2|8296.7|8294.7|71
1733516700000|2024-12-06 20:25:00|8296.9|8294.9|8298.7|8296.7|8298.9|8296.9|8296.7|8294.7|98
1733517000000|2024-12-06 20:30:00|8298.2|8296.2|8297.2|8295.2|8298.7|8296.7|8296.2|8294.2|152
1733517300000|2024-12-06 20:35:00|8296.9|8294.9|8298.7|8296.7|8298.7|8296.7|8296.9|8294.9|98
1733517600000|2024-12-06 20:40:00|8298.2|8296.2|8295.7|8293.7|8298.2|8296.2|8295.2|8293.2|161
1733517900000|2024-12-06 20:45:00|8295.4|8293.4|8297.2|8295.2|8297.4|8295.4|8295.4|8293.4|231
1733518200000|2024-12-06 20:50:00|8298.7|8296.7|8305.9|8303.9|8306.2|8304.2|8298.7|8296.7|729
1733518500000|2024-12-06 20:55:00|8306.2|8304.2|8302.5|8298.5|8306.2|8304.2|8299.9|8297.9|1002
1733518800000|2024-12-06 21:00:00|8302.1|8298.1|8301.2|8297.2|8303.4|8299.4|8301|8297|0
1733519100000|2024-12-06 21:05:00|8301.3|8297.3|8302|8298|8302.6|8298.6|8300.9|8296.9|0
1733519400000|2024-12-06 21:10:00|8302.1|8298.1|8301.9|8297.9|8302.2|8298.2|8301.7|8297.7|0
1733519700000|2024-12-06 21:15:00|8301.8|8297.8|8306.7|8302.7|8307.3|8303.3|8301.8|8297.8|0
1733520000000|2024-12-06 21:20:00|8306.6|8302.6|8305|8301|8306.7|8302.7|8304.5|8300.5|0
1733520300000|2024-12-06 21:25:00|8304.9|8300.9|8304|8300|8305.5|8301.5|8303.8|8299.8|0
1733520600000|2024-12-06 21:30:00|8303.8|8299.8|8303.6|8299.6|8304|8300|8303.4|8299.4|0
1733520900000|2024-12-06 21:35:00|8303.7|8299.7|8303.7|8299.7|8304.2|8300.2|8303.4|8299.4|0
1733521200000|2024-12-06 21:40:00|8303.6|8299.6|8303|8299|8303.6|8299.6|8303|8299|0
1733521500000|2024-12-06 21:45:00|8302.9|8298.9|8303.6|8299.6|8303.6|8299.6|8302.7|8298.7|0
1733521800000|2024-12-06 21:50:00|8303.5|8299.5|8303.8|8299.8|8303.8|8299.8|8303.3|8299.3|0
1733522100000|2024-12-06 21:55:00|8303.7|8299.7|8303.6|8299.6|8304|8300|8303.3|8299.3|0
1733698800000|2024-12-08 23:00:00|8305.2|8301.2|8307.4|8303.4|8307.8|8303.8|8305.1|8301.1|0
1733699100000|2024-12-08 23:05:00|8307.5|8303.5|8308.7|8304.7|8310.2|8306.2|8307.3|8303.3|0
1733699400000|2024-12-08 23:10:00|8308.6|8304.6|8309.1|8305.1|8309.1|8305.1|8307.3|8303.3|0
1733699700000|2024-12-08 23:15:00|8309|8305|8309.7|8305.7|8310.2|8306.2|8308.9|8304.9|0
1733700000000|2024-12-08 23:20:00|8309.6|8305.6|8314.6|8310.6|8314.6|8310.6|8309.4|8305.4|0
1733700300000|2024-12-08 23:25:00|8314.7|8310.7|8313.9|8309.9|8315.1|8311.1|8313.9|8309.9|0
1733700600000|2024-12-08 23:30:00|8313.8|8309.8|8314.7|8310.7|8315.3|8311.3|8313.6|8309.6|0
1733700900000|2024-12-08 23:35:00|8315|8311|8316.8|8312.8|8317.1|8313.1|8315|8311|0
1733701200000|2024-12-08 23:40:00|8316.7|8312.7|8316.7|8312.7|8317.4|8313.4|8315.9|8311.9|0
1733701500000|2024-12-08 23:45:00|8316.8|8312.8|8317.3|8313.3|8317.9|8313.9|8315.7|8311.7|0
1733701800000|2024-12-08 23:50:00|8317.4|8313.4|8314.6|8310.6|8318.5|8314.5|8314.6|8310.6|0
1733702100000|2024-12-08 23:55:00|8314.7|8310.7|8313.1|8309.1|8315.5|8311.5|8313.1|8309.1|0
1733702400000|2024-12-09 00:00:00|8313|8309|8310.9|8306.9|8313|8309|8310.4|8306.4|0
1733702700000|2024-12-09 00:05:00|8311|8307|8312|8308|8312|8308|8310|8306|0
1733703000000|2024-12-09 00:10:00|8311.8|8307.8|8310.4|8306.4|8312.3|8308.3|8310.1|8306.1|0
1733703300000|2024-12-09 00:15:00|8310.3|8306.3|8309.6|8305.6|8310.7|8306.7|8306.2|8302.2|0
1733703600000|2024-12-09 00:20:00|8309.7|8305.7|8310.4|8306.4|8310.7|8306.7|8309.4|8305.4|0
1733703900000|2024-12-09 00:25:00|8310.3|8306.3|8305.6|8301.6|8310.5|8306.5|8305.6|8301.6|0
1733704200000|2024-12-09 00:30:00|8304.8|8300.8|8306.9|8302.9|8307.7|8303.7|8304.7|8300.7|0
1733704500000|2024-12-09 00:35:00|8307|8303|8305.6|8301.6|8307.1|8303.1|8304.7|8300.7|0
1733704800000|2024-12-09 00:40:00|8305.7|8301.7|8306.1|8302.1|8306.4|8302.4|8305.3|8301.3|0
1733705100000|2024-12-09 00:45:00|8306.2|8302.2|8306.4|8302.4|8307.3|8303.3|8306.2|8302.2|0
1733705400000|2024-12-09 00:50:00|8306.3|8302.3|8305.6|8301.6|8307.3|8303.3|8305.5|8301.5|0
1733705700000|2024-12-09 00:55:00|8305.2|8301.2|8305.9|8301.9|8306.4|8302.4|8305.2|8301.2|0
1733706000000|2024-12-09 01:00:00|8306|8302|8300|8297|8306.3|8303.3|8300|8297|132
1733706300000|2024-12-09 01:05:00|8299.8|8296.8|8301.3|8298.3|8303.8|8300.8|8298.8|8295.8|123
1733706600000|2024-12-09 01:10:00|8301|8298|8299.5|8296.5|8301.8|8298.8|8299.3|8296.3|53
1733706900000|2024-12-09 01:15:00|8299.8|8296.8|8296.8|8293.8|8299.8|8296.8|8296.8|8293.8|40
1733707200000|2024-12-09 01:20:00|8297.3|8294.3|8297.5|8294.5|8297.8|8294.8|8296.3|8293.3|46
1733707500000|2024-12-09 01:25:00|8297.8|8294.8|8298.5|8295.5|8299.3|8296.3|8296.8|8293.8|41
1733707800000|2024-12-09 01:30:00|8298.8|8295.8|8301.3|8298.3|8301.8|8298.8|8298.5|8295.5|15
1733708100000|2024-12-09 01:35:00|8300.8|8297.8|8303|8300|8304|8301|8300.3|8297.3|14
1733708400000|2024-12-09 01:40:00|8303.3|8300.3|8304.3|8301.3|8305|8302|8302.5|8299.5|6
1733708700000|2024-12-09 01:45:00|8304.5|8301.5|8305|8302|8305.5|8302.5|8304.3|8301.3|0
1733709000000|2024-12-09 01:50:00|8305.3|8302.3|8303.3|8300.3|8305.3|8302.3|8302.3|8299.3|12
1733709300000|2024-12-09 01:55:00|8303|8300|8305.8|8302.8|8305.8|8302.8|8303|8300|16
1733709600000|2024-12-09 02:00:00|8305.3|8302.3|8308|8305|8309|8306|8305.3|8302.3|18
1733709900000|2024-12-09 02:05:00|8308.3|8305.3|8308|8305|8309|8306|8307.8|8304.8|32
1733710200000|2024-12-09 02:10:00|8308.3|8305.3|8310|8307|8310|8307|8307.8|8304.8|52
1733710500000|2024-12-09 02:15:00|8310.5|8307.5|8310|8307|8311|8308|8307.8|8304.8|33
1733710800000|2024-12-09 02:20:00|8309.8|8306.8|8310.8|8307.8|8311|8308|8309.3|8306.3|8
1733711100000|2024-12-09 02:25:00|8310.5|8307.5|8311|8308|8311.5|8308.5|8308.8|8305.8|21
1733711400000|2024-12-09 02:30:00|8311.3|8308.3|8310.3|8307.3|8311.3|8308.3|8309.3|8306.3|19
1733711700000|2024-12-09 02:35:00|8310|8307|8306.5|8303.5|8310.8|8307.8|8306.5|8303.5|9
1733712000000|2024-12-09 02:40:00|8306.3|8303.3|8307.5|8304.5|8307.5|8304.5|8303.8|8300.8|25
1733712300000|2024-12-09 02:45:00|8307.8|8304.8|8307.8|8304.8|8308.5|8305.5|8307.3|8304.3|10
1733712600000|2024-12-09 02:50:00|8308.3|8305.3|8306.5|8303.5|8308.8|8305.8|8306.5|8303.5|20
1733712900000|2024-12-09 02:55:00|8306.3|8303.3|8306|8303|8306.3|8303.3|8305|8302|3
1733713200000|2024-12-09 03:00:00|8306.3|8303.3|8305|8302|8306.5|8303.5|8303.8|8300.8|10
1733713500000|2024-12-09 03:05:00|8305.3|8302.3|8305.5|8302.5|8305.8|8302.8|8304.5|8301.5|5
1733713800000|2024-12-09 03:10:00|8305.8|8302.8|8304.8|8301.8|8306.3|8303.3|8303.8|8300.8|25
1733714100000|2024-12-09 03:15:00|8304.3|8301.3|8304.8|8301.8|8304.8|8301.8|8303.8|8300.8|5
1733714400000|2024-12-09 03:20:00|8305|8302|8302|8299|8305|8302|8301.8|8298.8|2
1733714700000|2024-12-09 03:25:00|8301.8|8298.8|8302.3|8299.3|8303.3|8300.3|8301.8|8298.8|17
1733715000000|2024-12-09 03:30:00|8302.5|8299.5|8303.5|8300.5|8303.5|8300.5|8302.5|8299.5|2
1733715300000|2024-12-09 03:35:00|8303.3|8300.3|8303.8|8300.8|8303.8|8300.8|8301.5|8298.5|13
1733715600000|2024-12-09 03:40:00|8303.3|8300.3|8303.8|8300.8|8304|8301|8302.8|8299.8|10
1733715900000|2024-12-09 03:45:00|8303.5|8300.5|8303.5|8300.5|8303.8|8300.8|8302.3|8299.3|0
1733716200000|2024-12-09 03:50:00|8303.8|8300.8|8302.8|8299.8|8303.8|8300.8|8302|8299|13
1733716500000|2024-12-09 03:55:00|8302.5|8299.5|8303|8300|8303|8300|8302|8299|2
1733716800000|2024-12-09 04:00:00|8302.3|8299.3|8301.5|8298.5|8303|8300|8301.5|8298.5|3
1733717100000|2024-12-09 04:05:00|8302|8299|8302.5|8299.5|8302.5|8299.5|8300.8|8297.8|18
1733717400000|2024-12-09 04:10:00|8302.8|8299.8|8302.5|8299.5|8303.3|8300.3|8302.3|8299.3|12
1733717700000|2024-12-09 04:15:00|8303|8300|8304.8|8301.8|8305|8302|8303|8300|17
1733718000000|2024-12-09 04:20:00|8305|8302|8305|8302|8305.5|8302.5|8304|8301|11
1733718300000|2024-12-09 04:25:00|8305.3|8302.3|8305|8302|8305.8|8302.8|8305|8302|46
1733718600000|2024-12-09 04:30:00|8305.5|8302.5|8306|8303|8306.3|8303.3|8305.3|8302.3|46
1733718900000|2024-12-09 04:35:00|8306.3|8303.3|8307.3|8304.3|8307.3|8304.3|8306|8303|40
1733719200000|2024-12-09 04:40:00|8307.8|8304.8|8308|8305|8309|8306|8307|8304|52
1733719500000|2024-12-09 04:45:00|8308.5|8305.5|8308.5|8305.5|8309.3|8306.3|8308.5|8305.5|9
1733719800000|2024-12-09 04:50:00|8307.8|8304.8|8309.3|8306.3|8309.3|8306.3|8307.5|8304.5|23
1733720100000|2024-12-09 04:55:00|8309|8306|8309.5|8306.5|8309.5|8306.5|8307.8|8304.8|2
1733720400000|2024-12-09 05:00:00|8309.3|8306.3|8310.5|8307.5|8311.3|8308.3|8308.3|8305.3|9
1733720700000|2024-12-09 05:05:00|8310.3|8307.3|8311.8|8308.8|8312.5|8309.5|8310|8307|10
1733721000000|2024-12-09 05:10:00|8311.5|8308.5|8312|8309|8313|8310|8311.3|8308.3|7
1733721300000|2024-12-09 05:15:00|8311.8|8308.8|8311|8308|8312|8309|8310.3|8307.3|4
1733721600000|2024-12-09 05:20:00|8311.5|8308.5|8310.3|8307.3|8311.5|8308.5|8309.8|8306.8|11
1733721900000|2024-12-09 05:25:00|8309.8|8306.8|8310|8307|8310|8307|8308.8|8305.8|5
1733722200000|2024-12-09 05:30:00|8310.3|8307.3|8309.3|8306.3|8310.8|8307.8|8308.3|8305.3|6
1733722500000|2024-12-09 05:35:00|8309.5|8306.5|8309|8306|8310.5|8307.5|8308|8305|17
1733722800000|2024-12-09 05:40:00|8309.3|8306.3|8312.3|8309.3|8312.3|8309.3|8309.3|8306.3|23
1733723100000|2024-12-09 05:45:00|8311|8308|8310.5|8307.5|8312|8309|8310.5|8307.5|14
1733723400000|2024-12-09 05:50:00|8310.3|8307.3|8311.5|8308.5|8311.5|8308.5|8309.8|8306.8|15
1733723700000|2024-12-09 05:55:00|8310.8|8307.8|8311.8|8308.8|8312.8|8309.8|8310|8307|10
1733724000000|2024-12-09 06:00:00|8312|8309|8312.5|8309.5|8313.5|8310.5|8311.8|8308.8|11
1733724300000|2024-12-09 06:05:00|8312.3|8309.3|8314|8311|8314.8|8311.8|8311.5|8308.5|76
1733724600000|2024-12-09 06:10:00|8313.8|8310.8|8313.5|8310.5|8314.5|8311.5|8312.5|8309.5|28
1733724900000|2024-12-09 06:15:00|8313.8|8310.8|8315.8|8312.8|8316|8313|8312|8309|32
1733725200000|2024-12-09 06:20:00|8315.3|8312.3|8315|8312|8316.5|8313.5|8314.3|8311.3|22
1733725500000|2024-12-09 06:25:00|8315.3|8312.3|8315|8312|8316.3|8313.3|8314.8|8311.8|32
1733725800000|2024-12-09 06:30:00|8315.3|8312.3|8317|8314|8317.8|8314.8|8314|8311|80
1733726100000|2024-12-09 06:35:00|8317.3|8314.3|8318|8315|8318.5|8315.5|8317|8314|45
1733726400000|2024-12-09 06:40:00|8318.3|8315.3|8317.5|8314.5|8318.3|8315.3|8317|8314|17
1733726700000|2024-12-09 06:45:00|8317.8|8314.8|8317.8|8314.8|8319|8316|8317.5|8314.5|30
1733727000000|2024-12-09 06:50:00|8318|8315|8317.8|8314.8|8319.5|8316.5|8317|8314|32
1733727300000|2024-12-09 06:55:00|8318|8315|8315.3|8312.3|8318.3|8315.3|8315.3|8312.3|12
1733727600000|2024-12-09 07:00:00|8314.5|8311.5|8314.5|8312.5|8316.5|8314.5|8312.5|8310.5|149
1733727900000|2024-12-09 07:05:00|8314.3|8312.3|8310.5|8308.5|8315.5|8313.5|8310.3|8308.3|70
1733728200000|2024-12-09 07:10:00|8310.8|8308.8|8309.5|8307.5|8313.3|8311.3|8309.5|8307.5|110
1733728500000|2024-12-09 07:15:00|8309.8|8307.8|8309|8307|8311|8309|8309|8307|48
1733728800000|2024-12-09 07:20:00|8310.8|8308.8|8315.8|8313.8|8316|8314|8310.5|8308.5|138
1733729100000|2024-12-09 07:25:00|8315.5|8313.5|8319|8317|8320.8|8318.8|8315.5|8313.5|189
1733729400000|2024-12-09 07:30:00|8319.5|8317.5|8318.8|8316.8|8320.3|8318.3|8317.3|8315.3|251
1733729700000|2024-12-09 07:35:00|8319.8|8317.8|8323.8|8321.8|8328.3|8326.3|8318.8|8316.8|419
1733730000000|2024-12-09 07:40:00|8323.5|8321.5|8327.5|8325.5|8329.3|8327.3|8322|8320|331
1733730300000|2024-12-09 07:45:00|8327.8|8325.8|8328.5|8326.5|8329|8327|8324.5|8322.5|455
1733730600000|2024-12-09 07:50:00|8327.5|8325.5|8330.5|8328.5|8332.8|8330.8|8327.5|8325.5|418
1733730900000|2024-12-09 07:55:00|8330.3|8328.3|8330.5|8328.5|8335.3|8333.3|8329.5|8327.5|533
1733731200000|2024-12-09 08:00:00|8330|8329|8338.5|8337.5|8350|8349|8329.5|8328.5|2709
1733731500000|2024-12-09 08:05:00|8339|8338|8332.5|8331.5|8342.8|8341.8|8330.8|8329.8|1219
1733731800000|2024-12-09 08:10:00|8332.3|8331.3|8338.5|8337.5|8339.8|8338.8|8331.3|8330.3|898
1733732100000|2024-12-09 08:15:00|8338.3|8337.3|8331.8|8330.8|8340.8|8339.8|8330.8|8329.8|723
1733732400000|2024-12-09 08:20:00|8332.3|8331.3|8331.5|8330.5|8335.8|8334.8|8326.3|8325.3|870
1733732700000|2024-12-09 08:25:00|8331.3|8330.3|8335.8|8334.8|8336.5|8335.5|8330.5|8329.5|409
1733733000000|2024-12-09 08:30:00|8336.3|8335.3|8340|8339|8341.8|8340.8|8335|8334|763
1733733300000|2024-12-09 08:35:00|8340.3|8339.3|8339.3|8338.3|8342.8|8341.8|8338.5|8337.5|504
1733733600000|2024-12-09 08:40:00|8340.1|8339.1|8332.3|8331.3|8340.1|8339.1|8331.8|8330.8|422
1733733900000|2024-12-09 08:45:00|8332.6|8331.6|8331.1|8330.1|8335.3|8334.3|8330.1|8329.1|398
1733734200000|2024-12-09 08:50:00|8331.8|8330.8|8331.1|8330.1|8333.1|8332.1|8329.1|8328.1|241
1733734500000|2024-12-09 08:55:00|8330.6|8329.6|8336.6|8335.6|8336.6|8335.6|8330.6|8329.6|403
1733734800000|2024-12-09 09:00:00|8337.1|8336.1|8334.3|8333.3|8337.1|8336.1|8329.6|8328.6|488
1733735100000|2024-12-09 09:05:00|8334.6|8333.6|8338.3|8337.3|8339.3|8338.3|8331.3|8330.3|434
1733735400000|2024-12-09 09:10:00|8338.6|8337.6|8335.1|8334.1|8339.6|8338.6|8333.6|8332.6|389
1733735700000|2024-12-09 09:15:00|8335.6|8334.6|8335.3|8334.3|8337.1|8336.1|8331.6|8330.6|277
1733736000000|2024-12-09 09:20:00|8335.6|8334.6|8334.6|8333.6|8336.1|8335.1|8332.8|8331.8|319
1733736300000|2024-12-09 09:25:00|8335.1|8334.1|8335.1|8334.1|8337.1|8336.1|8334.1|8333.1|223
1733736600000|2024-12-09 09:30:00|8334.8|8333.8|8335.6|8334.6|8338.1|8337.1|8329.6|8328.6|400
1733736900000|2024-12-09 09:35:00|8335.8|8334.8|8338.3|8337.3|8339.6|8338.6|8333.8|8332.8|466
1733737200000|2024-12-09 09:40:00|8338.6|8337.6|8337.6|8336.6|8339.6|8338.6|8336.1|8335.1|213
1733737500000|2024-12-09 09:45:00|8337.8|8336.8|8330.6|8329.6|8338.3|8337.3|8330.1|8329.1|178
1733737800000|2024-12-09 09:50:00|8330.8|8329.8|8332.1|8331.1|8333.1|8332.1|8329.3|8328.3|144
1733738100000|2024-12-09 09:55:00|8333.1|8332.1|8336.6|8335.6|8337.6|8336.6|8330.6|8329.6|226
1733738400000|2024-12-09 10:00:00|8336.8|8335.8|8336.1|8335.1|8339.1|8338.1|8334.6|8333.6|201
1733738700000|2024-12-09 10:05:00|8336.3|8335.3|8331.3|8330.3|8336.8|8335.8|8331.1|8330.1|232
1733739000000|2024-12-09 10:10:00|8331.6|8330.6|8333.8|8332.8|8334.1|8333.1|8328.1|8327.1|275
1733739300000|2024-12-09 10:15:00|8333.3|8332.3|8332.6|8331.6|8336.6|8335.6|8331.8|8330.8|308
1733739600000|2024-12-09 10:20:00|8333.1|8332.1|8327.6|8326.6|8333.8|8332.8|8327.6|8326.6|335
1733739900000|2024-12-09 10:25:00|8327.3|8326.3|8328.8|8327.8|8331.1|8330.1|8326.1|8325.1|262
1733740200000|2024-12-09 10:30:00|8329.1|8328.1|8329.1|8328.1|8330.3|8329.3|8326.6|8325.6|394
1733740500000|2024-12-09 10:35:00|8329.3|8328.3|8328.3|8327.3|8332.1|8331.1|8328.1|8327.1|253
1733740800000|2024-12-09 10:40:00|8328.1|8327.1|8328.1|8327.1|8329.6|8328.6|8324.8|8323.8|419
1733741100000|2024-12-09 10:45:00|8328.3|8327.3|8329.8|8328.8|8331.6|8330.6|8328.1|8327.1|179
1733741400000|2024-12-09 10:50:00|8330.1|8329.1|8332.1|8331.1|8334.1|8333.1|8329.8|8328.8|146
1733741700000|2024-12-09 10:55:00|8331.6|8330.6|8335.3|8334.3|8335.6|8334.6|8331.1|8330.1|87
1733742000000|2024-12-09 11:00:00|8335.1|8334.1|8334.3|8333.3|8338.3|8337.3|8334.3|8333.3|146
1733742300000|2024-12-09 11:05:00|8334.6|8333.6|8328.3|8327.3|8334.8|8333.8|8328.3|8327.3|170
1733742600000|2024-12-09 11:10:00|8328.6|8327.6|8332.6|8331.6|8333.3|8332.3|8327.6|8326.6|334
1733742900000|2024-12-09 11:15:00|8332.3|8331.3|8333.3|8332.3|8333.8|8332.8|8331.3|8330.3|144
1733743200000|2024-12-09 11:20:00|8333.6|8332.6|8336.3|8335.3|8337.3|8336.3|8333.6|8332.6|136
1733743500000|2024-12-09 11:25:00|8336.1|8335.1|8333.8|8332.8|8339.1|8338.1|8333.8|8332.8|206
1733743800000|2024-12-09 11:30:00|8335.1|8334.1|8334.6|8333.6|8336.1|8335.1|8332.3|8331.3|273
1733744100000|2024-12-09 11:35:00|8334.8|8333.8|8337.3|8336.3|8337.6|8336.6|8332.6|8331.6|233
1733744400000|2024-12-09 11:40:00|8337.6|8336.6|8342.6|8341.6|8343.6|8342.6|8337.6|8336.6|274
1733744700000|2024-12-09 11:45:00|8342.8|8341.8|8342.6|8341.6|8343.3|8342.3|8340.1|8339.1|224
1733745000000|2024-12-09 11:50:00|8342.8|8341.8|8342.6|8341.6|8345.3|8344.3|8342.6|8341.6|269
1733745300000|2024-12-09 11:55:00|8343.1|8342.1|8344.1|8343.1|8346.6|8345.6|8342.8|8341.8|427
1733745600000|2024-12-09 12:00:00|8345.3|8344.3|8347.6|8346.6|8348.1|8347.1|8343.1|8342.1|427
1733745900000|2024-12-09 12:05:00|8347.3|8346.3|8351.1|8350.1|8352.1|8351.1|8346.1|8345.1|314
1733746200000|2024-12-09 12:10:00|8350.6|8349.6|8351.3|8350.3|8353.1|8352.1|8349.6|8348.6|344
1733746500000|2024-12-09 12:15:00|8351.6|8350.6|8348.1|8347.1|8352.8|8351.8|8347.1|8346.1|396
1733746800000|2024-12-09 12:20:00|8347.8|8346.8|8350.8|8349.8|8351.6|8350.6|8345.8|8344.8|307
1733747100000|2024-12-09 12:25:00|8350.6|8349.6|8351.8|8350.8|8352.1|8351.1|8349.1|8348.1|355
1733747400000|2024-12-09 12:30:00|8351.6|8350.6|8353.1|8352.1|8354.6|8353.6|8351.1|8350.1|290
1733747700000|2024-12-09 12:35:00|8352.6|8351.6|8356.1|8355.1|8356.8|8355.8|8352.1|8351.1|376
1733748000000|2024-12-09 12:40:00|8356.6|8355.6|8356.1|8355.1|8356.8|8355.8|8354.1|8353.1|274
1733748300000|2024-12-09 12:45:00|8356.3|8355.3|8353.1|8352.1|8357.6|8356.6|8352.1|8351.1|325
1733748600000|2024-12-09 12:50:00|8352.1|8351.1|8354.3|8353.3|8354.8|8353.8|8350.1|8349.1|326
1733748900000|2024-12-09 12:55:00|8354.6|8353.6|8354.3|8353.3|8358.1|8357.1|8354.1|8353.1|340
1733749200000|2024-12-09 13:00:00|8353.8|8352.8|8352.6|8351.6|8356.1|8355.1|8352.1|8351.1|795
1733749500000|2024-12-09 13:05:00|8353.1|8352.1|8356.6|8355.6|8357.1|8356.1|8352.1|8351.1|201
1733749800000|2024-12-09 13:10:00|8357.1|8356.1|8355.8|8354.8|8357.6|8356.6|8354.1|8353.1|263
1733750100000|2024-12-09 13:15:00|8355.6|8354.6|8356.1|8355.1|8357.3|8356.3|8353.6|8352.6|255
1733750400000|2024-12-09 13:20:00|8356.3|8355.3|8355.8|8354.8|8358.1|8357.1|8355.6|8354.6|221
1733750700000|2024-12-09 13:25:00|8356.1|8355.1|8356.8|8355.8|8357.1|8356.1|8354.6|8353.6|291
1733751000000|2024-12-09 13:30:00|8356.6|8355.6|8355.8|8354.8|8357.3|8356.3|8354.6|8353.6|331
1733751300000|2024-12-09 13:35:00|8355.6|8354.6|8357.3|8356.3|8357.8|8356.8|8353.3|8352.3|372
1733751600000|2024-12-09 13:40:00|8357.6|8356.6|8355.6|8354.6|8358.6|8357.6|8355.3|8354.3|297
1733751900000|2024-12-09 13:45:00|8355.8|8354.8|8356.3|8355.3|8358.1|8357.1|8354.8|8353.8|662
1733752200000|2024-12-09 13:50:00|8355.8|8354.8|8356.6|8355.6|8358.6|8357.6|8355.6|8354.6|212
1733752500000|2024-12-09 13:55:00|8356.1|8355.1|8357.6|8356.6|8358.3|8357.3|8354.6|8353.6|741
1733752800000|2024-12-09 14:00:00|8357.8|8356.8|8356.6|8355.6|8358.6|8357.6|8355.1|8354.1|247
1733753100000|2024-12-09 14:05:00|8356.3|8355.3|8360.3|8359.3|8360.6|8359.6|8355.8|8354.8|277
1733753400000|2024-12-09 14:10:00|8359.6|8358.6|8358.8|8357.8|8360.6|8359.6|8358.1|8357.1|280
1733753700000|2024-12-09 14:15:00|8358.6|8357.6|8360.3|8359.3|8361.1|8360.1|8356.6|8355.6|197
1733754000000|2024-12-09 14:20:00|8360.1|8359.1|8358.6|8357.6|8361.6|8360.6|8358.6|8357.6|279
1733754300000|2024-12-09 14:25:00|8358.8|8357.8|8356.6|8355.6|8359.1|8358.1|8356.6|8355.6|306
1733754600000|2024-12-09 14:30:00|8357.1|8356.1|8359.8|8358.8|8364.1|8363.1|8356.1|8355.1|1036
1733754900000|2024-12-09 14:35:00|8359.6|8358.6|8360.6|8359.6|8363.3|8362.3|8357.3|8356.3|735
1733755200000|2024-12-09 14:40:00|8360.3|8359.3|8359.3|8358.3|8362.1|8361.1|8357.6|8356.6|859
1733755500000|2024-12-09 14:45:00|8359.6|8358.6|8363.8|8362.8|8365.6|8364.6|8359.1|8358.1|534
1733755800000|2024-12-09 14:50:00|8364.1|8363.1|8367.6|8366.6|8368.6|8367.6|8362.1|8361.1|591
1733756100000|2024-12-09 14:55:00|8368.1|8367.1|8370.6|8369.6|8371.6|8370.6|8367.6|8366.6|670
1733756400000|2024-12-09 15:00:00|8371.1|8370.1|8368.3|8367.3|8373.8|8372.8|8368.3|8367.3|918
1733756700000|2024-12-09 15:05:00|8368.1|8367.1|8366.8|8365.8|8368.6|8367.6|8366.1|8365.1|566
1733757000000|2024-12-09 15:10:00|8365.8|8364.8|8368.1|8367.1|8369.6|8368.6|8365.1|8364.1|469
1733757300000|2024-12-09 15:15:00|8368.3|8367.3|8365.3|8364.3|8368.6|8367.6|8364.1|8363.1|497
1733757600000|2024-12-09 15:20:00|8365.1|8364.1|8361.1|8360.1|8365.6|8364.6|8359.1|8358.1|505
1733757900000|2024-12-09 15:25:00|8360.8|8359.8|8360.1|8359.1|8362.6|8361.6|8357.6|8356.6|684
1733758200000|2024-12-09 15:30:00|8360.6|8359.6|8360.1|8359.1|8361.6|8360.6|8355.1|8354.1|1364
1733758500000|2024-12-09 15:35:00|8360.3|8359.3|8360.1|8359.1|8364.6|8363.6|8357.6|8356.6|736
1733758800000|2024-12-09 15:40:00|8360.3|8359.3|8359.1|8358.1|8362.1|8361.1|8358.3|8357.3|705
1733759100000|2024-12-09 15:45:00|8359.3|8358.3|8351.6|8350.6|8360.1|8359.1|8351.6|8350.6|1014
1733759400000|2024-12-09 15:50:00|8351.3|8350.3|8352.1|8351.1|8353.3|8352.3|8350.1|8349.1|656
1733759700000|2024-12-09 15:55:00|8351.8|8350.8|8351.6|8350.6|8354.6|8353.6|8351.1|8350.1|1035
1733760000000|2024-12-09 16:00:00|8352.6|8351.6|8354.1|8353.1|8354.6|8353.6|8349.6|8348.6|702
1733760300000|2024-12-09 16:05:00|8354.3|8353.3|8352.1|8351.1|8357.6|8356.6|8352.1|8351.1|542
1733760600000|2024-12-09 16:10:00|8351.6|8350.6|8348.8|8347.8|8353.3|8352.3|8348.6|8347.6|1111
1733760900000|2024-12-09 16:15:00|8348.6|8347.6|8348.1|8347.1|8349.8|8348.8|8347.6|8346.6|467
1733761200000|2024-12-09 16:20:00|8347.8|8346.8|8350.3|8349.3|8350.8|8349.8|8347.6|8346.6|741
1733761500000|2024-12-09 16:25:00|8350.6|8349.6|8355.8|8353.8|8356.6|8355.6|8350.1|8349.1|2718
1733761800000|2024-12-09 16:30:00|8355.1|8353.1|8351.1|8349.1|8357.1|8355.1|8347.6|8345.6|3281
1733762100000|2024-12-09 16:35:00|8351.6|8349.6|8352.1|8350.1|8352.6|8350.6|8348.6|8346.6|1378
1733762400000|2024-12-09 16:40:00|8351.6|8349.6|8355.1|8353.1|8355.8|8353.8|8351.6|8349.6|628
1733762700000|2024-12-09 16:45:00|8355.6|8353.6|8356.8|8354.8|8357.1|8355.1|8355.1|8353.1|638
1733763000000|2024-12-09 16:50:00|8357.1|8355.1|8357.3|8355.3|8359.1|8357.1|8356.3|8354.3|541
1733763300000|2024-12-09 16:55:00|8357.1|8355.1|8355.6|8353.6|8358.1|8356.1|8355.1|8353.1|336
1733763600000|2024-12-09 17:00:00|8355.8|8353.8|8352.1|8350.1|8355.8|8353.8|8348.6|8346.6|675
1733763900000|2024-12-09 17:05:00|8351.8|8349.8|8353.6|8351.6|8354.6|8352.6|8351.1|8349.1|302
1733764200000|2024-12-09 17:10:00|8354.1|8352.1|8353.1|8351.1|8356.1|8354.1|8352.8|8350.8|196
1733764500000|2024-12-09 17:15:00|8352.8|8350.8|8354.6|8352.6|8355.1|8353.1|8351.6|8349.6|177
1733764800000|2024-12-09 17:20:00|8354.8|8352.8|8351.6|8349.6|8354.8|8352.8|8350.1|8348.1|374
1733765100000|2024-12-09 17:25:00|8351.8|8349.8|8353.1|8351.1|8353.1|8351.1|8349.1|8347.1|221
1733765400000|2024-12-09 17:30:00|8352.8|8350.8|8351.3|8349.3|8353.6|8351.6|8350.1|8348.1|202
1733765700000|2024-12-09 17:35:00|8351.1|8349.1|8355.6|8353.6|8355.8|8353.8|8351.1|8349.1|173
1733766000000|2024-12-09 17:40:00|8355.3|8353.3|8356.1|8354.1|8357.1|8355.1|8354.1|8352.1|233
1733766300000|2024-12-09 17:45:00|8355.6|8353.6|8357.1|8355.1|8357.6|8355.6|8355.1|8353.1|154
1733766600000|2024-12-09 17:50:00|8356.8|8354.8|8353.6|8351.6|8356.8|8354.8|8353.3|8351.3|199
1733766900000|2024-12-09 17:55:00|8353.3|8351.3|8353.1|8351.1|8355.3|8353.3|8353.1|8351.1|231
1733767200000|2024-12-09 18:00:00|8352.6|8350.6|8350.6|8348.6|8353.1|8351.1|8349.6|8347.6|165
1733767500000|2024-12-09 18:05:00|8351.1|8349.1|8347.3|8345.3|8351.1|8349.1|8346.8|8344.8|176
1733767800000|2024-12-09 18:10:00|8347.1|8345.1|8349.6|8347.6|8351.3|8349.3|8347.1|8345.1|108
1733768100000|2024-12-09 18:15:00|8349.3|8347.3|8349.6|8347.6|8352.1|8350.1|8348.6|8346.6|126
1733768400000|2024-12-09 18:20:00|8350.1|8348.1|8347.8|8345.8|8350.1|8348.1|8347.6|8345.6|113
1733768700000|2024-12-09 18:25:00|8347.6|8345.6|8346.6|8344.6|8349.6|8347.6|8346.1|8344.1|118
1733769000000|2024-12-09 18:30:00|8346.3|8344.3|8346.6|8344.6|8348.1|8346.1|8345.6|8343.6|142
1733769300000|2024-12-09 18:35:00|8346.1|8344.1|8348.6|8346.6|8350.1|8348.1|8346.1|8344.1|190
1733769600000|2024-12-09 18:40:00|8348.8|8346.8|8351.1|8349.1|8352.3|8350.3|8348.8|8346.8|123
1733769900000|2024-12-09 18:45:00|8350.8|8348.8|8351.6|8349.6|8352.1|8350.1|8350.1|8348.1|133
1733770200000|2024-12-09 18:50:00|8351.3|8349.3|8352.1|8350.1|8353.1|8351.1|8351.1|8349.1|135
1733770500000|2024-12-09 18:55:00|8352.6|8350.6|8349.8|8347.8|8352.6|8350.6|8349.1|8347.1|89
1733770800000|2024-12-09 19:00:00|8350.1|8348.1|8347.6|8345.6|8350.1|8348.1|8346.6|8344.6|202
1733771100000|2024-12-09 19:05:00|8348.1|8346.1|8350.6|8348.6|8351.1|8349.1|8347.6|8345.6|162
1733771400000|2024-12-09 19:10:00|8350.3|8348.3|8351.6|8349.6|8352.6|8350.6|8349.1|8347.1|86
1733771700000|2024-12-09 19:15:00|8351.3|8349.3|8352.3|8350.3|8353.1|8351.1|8349.6|8347.6|70
1733772000000|2024-12-09 19:20:00|8352.1|8350.1|8353.6|8351.6|8354.1|8352.1|8352.1|8350.1|89
1733772300000|2024-12-09 19:25:00|8353.3|8351.3|8352.6|8350.6|8353.3|8351.3|8351.1|8349.1|65
1733772600000|2024-12-09 19:30:00|8353.1|8351.1|8354.1|8352.1|8354.1|8352.1|8350.8|8348.8|70
1733772900000|2024-12-09 19:35:00|8353.6|8351.6|8353.1|8351.1|8354.1|8352.1|8352.6|8350.6|77
1733773200000|2024-12-09 19:40:00|8352.6|8350.6|8349.1|8347.1|8353.1|8351.1|8349.1|8347.1|97
1733773500000|2024-12-09 19:45:00|8348.8|8346.8|8350.3|8348.3|8350.6|8348.6|8347.8|8345.8|94
1733773800000|2024-12-09 19:50:00|8350.1|8348.1|8349.1|8347.1|8350.6|8348.6|8345.3|8343.3|117
1733774100000|2024-12-09 19:55:00|8348.8|8346.8|8348.6|8346.6|8350.1|8348.1|8348.1|8346.1|51
1733774400000|2024-12-09 20:00:00|8348.3|8346.3|8345.6|8343.6|8348.6|8346.6|8344.6|8342.6|67
1733774700000|2024-12-09 20:05:00|8345.3|8343.3|8346.1|8344.1|8347.6|8345.6|8344.3|8342.3|114
1733775000000|2024-12-09 20:10:00|8346.6|8344.6|8345.1|8343.1|8347.1|8345.1|8343.1|8341.1|100
1733775300000|2024-12-09 20:15:00|8345.6|8343.6|8344.6|8342.6|8347.1|8345.1|8343.6|8341.6|233
1733775600000|2024-12-09 20:20:00|8344.3|8342.3|8341.6|8339.6|8345.1|8343.1|8341.1|8339.1|115
1733775900000|2024-12-09 20:25:00|8341.1|8339.1|8341.6|8339.6|8342.8|8340.8|8341.1|8339.1|89
1733776200000|2024-12-09 20:30:00|8342.1|8340.1|8338.1|8336.1|8342.1|8340.1|8338.1|8336.1|212
1733776500000|2024-12-09 20:35:00|8338.3|8336.3|8337.1|8335.1|8339.6|8337.6|8336.6|8334.6|222
1733776800000|2024-12-09 20:40:00|8336.6|8334.6|8335.1|8333.1|8336.8|8334.8|8334.6|8332.6|127
1733777100000|2024-12-09 20:45:00|8334.8|8332.8|8334.3|8332.3|8336.1|8334.1|8333.8|8331.8|189
1733777400000|2024-12-09 20:50:00|8334.6|8332.6|8332.1|8330.1|8337.3|8335.3|8332.1|8330.1|288
1733777700000|2024-12-09 20:55:00|8332.6|8330.6|8335.9|8331.9|8336.3|8333.6|8331.6|8329.6|617
1733778000000|2024-12-09 21:00:00|8335.3|8331.3|8333.4|8329.4|8335.3|8331.3|8332.9|8328.9|0
1733778300000|2024-12-09 21:05:00|8333.3|8329.3|8331.4|8327.4|8333.4|8329.4|8329.5|8325.5|0
1733778600000|2024-12-09 21:10:00|8331.5|8327.5|8332.1|8328.1|8332.6|8328.6|8331.4|8327.4|0
1733778900000|2024-12-09 21:15:00|8332.2|8328.2|8333.3|8329.3|8333.3|8329.3|8331.7|8327.7|0
1733779200000|2024-12-09 21:20:00|8333.2|8329.2|8334.7|8330.7|8334.7|8330.7|8332.3|8328.3|0
1733779500000|2024-12-09 21:25:00|8334.6|8330.6|8334.7|8330.7|8335.6|8331.6|8333|8329|0
1733779800000|2024-12-09 21:30:00|8334.6|8330.6|8335.2|8331.2|8335.3|8331.3|8334.1|8330.1|0
1733780100000|2024-12-09 21:35:00|8335.3|8331.3|8336.4|8332.4|8336.4|8332.4|8335.2|8331.2|0
1733780400000|2024-12-09 21:40:00|8336.5|8332.5|8336.2|8332.2|8336.5|8332.5|8335.4|8331.4|0
1733780700000|2024-12-09 21:45:00|8336.3|8332.3|8336.2|8332.2|8336.5|8332.5|8335.6|8331.6|0
1733781000000|2024-12-09 21:50:00|8336.3|8332.3|8336.8|8332.8|8336.8|8332.8|8336.2|8332.2|0
1733781300000|2024-12-09 21:55:00|8336.9|8332.9|8335.8|8331.8|8337.7|8333.7|8335.8|8331.8|0
1733781600000|2024-12-09 22:00:00|8336|8332|8337.9|8333.9|8338|8334|8336|8332|0
1733781900000|2024-12-09 22:05:00|8338.1|8334.1|8337.8|8333.8|8338.6|8334.6|8337.7|8333.7|0
1733782200000|2024-12-09 22:10:00|8337.9|8333.9|8337.7|8333.7|8337.9|8333.9|8337.3|8333.3|0
1733782500000|2024-12-09 22:15:00|8337.8|8333.8|8338.2|8334.2|8338.2|8334.2|8337.8|8333.8|0
1733782800000|2024-12-09 22:20:00|8338.1|8334.1|8337.9|8333.9|8338.1|8334.1|8337.9|8333.9|0
1733783100000|2024-12-09 22:25:00|8338|8334|8338.1|8334.1|8338.1|8334.1|8337.8|8333.8|0
1733783400000|2024-12-09 22:30:00|8338|8334|8338|8334|8338|8334|8338|8334|0
1733783700000|2024-12-09 22:35:00|8337.9|8333.9|8338|8334|8338.2|8334.2|8337.9|8333.9|0
1733784000000|2024-12-09 22:40:00|8337.9|8333.9|8338.5|8334.5|8338.5|8334.5|8337.7|8333.7|0
1733784300000|2024-12-09 22:45:00|8338.6|8334.6|8339.9|8335.9|8339.9|8335.9|8338.6|8334.6|0
1733784600000|2024-12-09 22:50:00|8339.8|8335.8|8339.3|8335.3|8339.9|8335.9|8339.1|8335.1|0
1733784900000|2024-12-09 22:55:00|8339.2|8335.2|8339.7|8335.7|8339.7|8335.7|8338.9|8334.9|0
1733785200000|2024-12-09 23:00:00|8339.5|8335.5|8337|8333|8339.7|8335.7|8336.8|8332.8|0
1733785500000|2024-12-09 23:05:00|8337.1|8333.1|8337.5|8333.5|8337.5|8333.5|8337|8333|0
1733785800000|2024-12-09 23:10:00|8337.6|8333.6|8335.6|8331.6|8337.7|8333.7|8335.2|8331.2|0
1733786100000|2024-12-09 23:15:00|8335.7|8331.7|8335.5|8331.5|8336.2|8332.2|8335.1|8331.1|0
1733786400000|2024-12-09 23:20:00|8335.6|8331.6|8336.3|8332.3|8336.3|8332.3|8335.2|8331.2|0
1733786700000|2024-12-09 23:25:00|8336.2|8332.2|8338|8334|8338.6|8334.6|8336|8332|0
1733787000000|2024-12-09 23:30:00|8338.1|8334.1|8336.4|8332.4|8338.4|8334.4|8336.4|8332.4|0
1733787300000|2024-12-09 23:35:00|8336.5|8332.5|8335.8|8331.8|8337|8333|8335.2|8331.2|0
1733787600000|2024-12-09 23:40:00|8335.7|8331.7|8335.5|8331.5|8336|8332|8335.2|8331.2|0
1733787900000|2024-12-09 23:45:00|8335.4|8331.4|8337.6|8333.6|8338.1|8334.1|8335.4|8331.4|0
1733788200000|2024-12-09 23:50:00|8337.5|8333.5|8337.1|8333.1|8337.8|8333.8|8337.1|8333.1|0
1733788500000|2024-12-09 23:55:00|8337|8333|8336.9|8332.9|8337.7|8333.7|8336.8|8332.8|0
1733788800000|2024-12-10 00:00:00|8336.8|8332.8|8340.4|8336.4|8340.5|8336.5|8336.5|8332.5|0
1733789100000|2024-12-10 00:05:00|8340.5|8336.5|8339.2|8335.2|8341|8337|8338.9|8334.9|0
1733789400000|2024-12-10 00:10:00|8339.3|8335.3|8339.8|8335.8|8341.2|8337.2|8339.1|8335.1|0
1733789700000|2024-12-10 00:15:00|8339.7|8335.7|8336|8332|8339.7|8335.7|8334|8330|0
1733790000000|2024-12-10 00:20:00|8336.1|8332.1|8337.9|8333.9|8338.1|8334.1|8335|8331|0
1733790300000|2024-12-10 00:25:00|8338|8334|8335.5|8331.5|8338|8334|8335.1|8331.1|0
1733790600000|2024-12-10 00:30:00|8336.4|8332.4|8335.4|8331.4|8337.4|8333.4|8335.4|8331.4|0
1733790900000|2024-12-10 00:35:00|8335.5|8331.5|8338.1|8334.1|8338.1|8334.1|8335.4|8331.4|0
1733791200000|2024-12-10 00:40:00|8337.7|8333.7|8337|8333|8338.2|8334.2|8337|8333|0
1733791500000|2024-12-10 00:45:00|8337.1|8333.1|8340.2|8336.2|8340.2|8336.2|8337.1|8333.1|0
1733791800000|2024-12-10 00:50:00|8340.1|8336.1|8339.2|8335.2|8341.3|8337.3|8339.2|8335.2|0
1733792100000|2024-12-10 00:55:00|8339.3|8335.3|8340.2|8336.2|8340.4|8336.4|8339.3|8335.3|0
1733792400000|2024-12-10 01:00:00|8340.3|8336.3|8328.7|8325.7|8340.3|8336.3|8328.4|8325.4|146
1733792700000|2024-12-10 01:05:00|8328.9|8325.9|8328.9|8325.9|8330.4|8327.4|8328.7|8325.7|38
1733793000000|2024-12-10 01:10:00|8329.4|8326.4|8327.9|8324.9|8329.7|8326.7|8326.7|8323.7|60
1733793300000|2024-12-10 01:15:00|8328.2|8325.2|8326.9|8323.9|8328.9|8325.9|8326.9|8323.9|39
1733793600000|2024-12-10 01:20:00|8326.7|8323.7|8324.9|8321.9|8328.7|8325.7|8324.4|8321.4|52
1733793900000|2024-12-10 01:25:00|8325.4|8322.4|8325.7|8322.7|8326.9|8323.9|8324.4|8321.4|29
1733794200000|2024-12-10 01:30:00|8325.4|8322.4|8319.7|8316.7|8325.4|8322.4|8319.2|8316.2|70
1733794500000|2024-12-10 01:35:00|8319.4|8316.4|8316.9|8313.9|8320.9|8317.9|8316.9|8313.9|57
1733794800000|2024-12-10 01:40:00|8316.7|8313.7|8315.9|8312.9|8317.9|8314.9|8313.9|8310.9|95
1733795100000|2024-12-10 01:45:00|8315.7|8312.7|8317.2|8314.2|8318.4|8315.4|8315.2|8312.2|41
1733795400000|2024-12-10 01:50:00|8316.9|8313.9|8317.4|8314.4|8321.2|8318.2|8316.9|8313.9|66
1733795700000|2024-12-10 01:55:00|8317.7|8314.7|8317.7|8314.7|8317.9|8314.9|8315.9|8312.9|35
1733796000000|2024-12-10 02:00:00|8317.9|8314.9|8319.7|8316.7|8319.9|8316.9|8316.9|8313.9|35
1733796300000|2024-12-10 02:05:00|8319.4|8316.4|8320.9|8317.9|8321.4|8318.4|8318.7|8315.7|21
1733796600000|2024-12-10 02:10:00|8320.7|8317.7|8319.2|8316.2|8321.2|8318.2|8318.7|8315.7|41
1733796900000|2024-12-10 02:15:00|8319.7|8316.7|8318.4|8315.4|8320.2|8317.2|8317.7|8314.7|27
1733797200000|2024-12-10 02:20:00|8318.2|8315.2|8316.9|8313.9|8318.9|8315.9|8316.4|8313.4|26
1733797500000|2024-12-10 02:25:00|8317.2|8314.2|8317.4|8314.4|8317.9|8314.9|8316.2|8313.2|37
1733797800000|2024-12-10 02:30:00|8317.9|8314.9|8317.4|8314.4|8318.7|8315.7|8317.2|8314.2|19
1733798100000|2024-12-10 02:35:00|8317.7|8314.7|8318.7|8315.7|8319.2|8316.2|8317.4|8314.4|24
1733798400000|2024-12-10 02:40:00|8318.9|8315.9|8319.9|8316.9|8320.7|8317.7|8318.4|8315.4|33
1733798700000|2024-12-10 02:45:00|8319.7|8316.7|8317.4|8314.4|8319.7|8316.7|8316.9|8313.9|25
1733799000000|2024-12-10 02:50:00|8317.9|8314.9|8316.4|8313.4|8317.9|8314.9|8315.4|8312.4|19
1733799300000|2024-12-10 02:55:00|8316.9|8313.9|8317.7|8314.7|8317.9|8314.9|8316.2|8313.2|19
1733799600000|2024-12-10 03:00:00|8316.7|8313.7|8316.9|8313.9|8318.9|8315.9|8316.7|8313.7|22
1733799900000|2024-12-10 03:05:00|8316.7|8313.7|8319.9|8316.9|8320.7|8317.7|8316.4|8313.4|28
1733800200000|2024-12-10 03:10:00|8318.9|8315.9|8320.2|8317.2|8320.4|8317.4|8318.4|8315.4|20
1733800500000|2024-12-10 03:15:00|8320.4|8317.4|8320.7|8317.7|8320.7|8317.7|8319.7|8316.7|4
1733800800000|2024-12-10 03:20:00|8320.4|8317.4|8321.7|8318.7|8322.4|8319.4|8320.4|8317.4|11
1733801100000|2024-12-10 03:25:00|8321.4|8318.4|8320.7|8317.7|8321.4|8318.4|8319.9|8316.9|6
1733801400000|2024-12-10 03:30:00|8320.2|8317.2|8317.9|8314.9|8320.9|8317.9|8317.2|8314.2|37
1733801700000|2024-12-10 03:35:00|8317.7|8314.7|8314.9|8311.9|8317.7|8314.7|8314.7|8311.7|32
1733802000000|2024-12-10 03:40:00|8315.2|8312.2|8317.4|8314.4|8317.7|8314.7|8314.7|8311.7|38
1733802300000|2024-12-10 03:45:00|8318.2|8315.2|8320.9|8317.9|8321.2|8318.2|8317.9|8314.9|21
1733802600000|2024-12-10 03:50:00|8319.9|8316.9|8322.7|8319.7|8323.4|8320.4|8319.9|8316.9|29
1733802900000|2024-12-10 03:55:00|8322.2|8319.2|8319.9|8316.9|8322.2|8319.2|8319.7|8316.7|23
1733803200000|2024-12-10 04:00:00|8320.2|8317.2|8321.2|8318.2|8321.2|8318.2|8319.9|8316.9|3
1733803500000|2024-12-10 04:05:00|8321.4|8318.4|8322.4|8319.4|8322.4|8319.4|8320.4|8317.4|6
1733803800000|2024-12-10 04:10:00|8321.7|8318.7|8320.4|8317.4|8321.7|8318.7|8320.4|8317.4|14
1733804100000|2024-12-10 04:15:00|8320.2|8317.2|8318.2|8315.2|8320.2|8317.2|8318.2|8315.2|14
1733804400000|2024-12-10 04:20:00|8317.9|8314.9|8319.4|8316.4|8319.4|8316.4|8317.4|8314.4|21
1733804700000|2024-12-10 04:25:00|8319.2|8316.2|8318.9|8315.9|8320.4|8317.4|8318.9|8315.9|14
1733805000000|2024-12-10 04:30:00|8319.2|8316.2|8320.4|8317.4|8320.4|8317.4|8318.9|8315.9|35
1733805300000|2024-12-10 04:35:00|8319.7|8316.7|8320.4|8317.4|8320.4|8317.4|8319.4|8316.4|11
1733805600000|2024-12-10 04:40:00|8320.2|8317.2|8320.9|8317.9|8322.4|8319.4|8320.2|8317.2|9
1733805900000|2024-12-10 04:45:00|8320.7|8317.7|8318.9|8315.9|8321.4|8318.4|8318.9|8315.9|13
1733806200000|2024-12-10 04:50:00|8318.7|8315.7|8318.9|8315.9|8319.2|8316.2|8318.4|8315.4|17
1733806500000|2024-12-10 04:55:00|8318.4|8315.4|8317.7|8314.7|8318.7|8315.7|8317.4|8314.4|37
1733806800000|2024-12-10 05:00:00|8317.4|8314.4|8317.9|8314.9|8318.4|8315.4|8316.9|8313.9|26
1733807100000|2024-12-10 05:05:00|8318.2|8315.2|8316.9|8313.9|8318.9|8315.9|8316.9|8313.9|22
1733807400000|2024-12-10 05:10:00|8316.7|8313.7|8316.4|8313.4|8317.9|8314.9|8315.2|8312.2|48
1733807700000|2024-12-10 05:15:00|8316.7|8313.7|8316.4|8313.4|8317.2|8314.2|8315.4|8312.4|78
1733808000000|2024-12-10 05:20:00|8316.2|8313.2|8316.4|8313.4|8317.4|8314.4|8315.9|8312.9|22
1733808300000|2024-12-10 05:25:00|8316.2|8313.2|8314.7|8311.7|8316.4|8313.4|8314.7|8311.7|11
1733808600000|2024-12-10 05:30:00|8314.4|8311.4|8315.4|8312.4|8316.4|8313.4|8313.4|8310.4|51
1733808900000|2024-12-10 05:35:00|8315.7|8312.7|8318.4|8315.4|8318.4|8315.4|8315.7|8312.7|17
1733809200000|2024-12-10 05:40:00|8318.7|8315.7|8318.9|8315.9|8319.2|8316.2|8318.2|8315.2|12
1733809500000|2024-12-10 05:45:00|8318.7|8315.7|8319.7|8316.7|8320.9|8317.9|8318.4|8315.4|26
1733809800000|2024-12-10 05:50:00|8319.9|8316.9|8318.9|8315.9|8319.9|8316.9|8318.2|8315.2|21
1733810100000|2024-12-10 05:55:00|8318.7|8315.7|8318.7|8315.7|8318.9|8315.9|8317.4|8314.4|20
1733810400000|2024-12-10 06:00:00|8318.4|8315.4|8316.4|8313.4|8319.4|8316.4|8316.4|8313.4|66
1733810700000|2024-12-10 06:05:00|8316.7|8313.7|8318.7|8315.7|8319.2|8316.2|8316.4|8313.4|78
1733811000000|2024-12-10 06:10:00|8318.4|8315.4|8318.7|8315.7|8319.7|8316.7|8316.7|8313.7|138
1733811300000|2024-12-10 06:15:00|8318.4|8315.4|8320.4|8317.4|8321.2|8318.2|8318.4|8315.4|72
1733811600000|2024-12-10 06:20:00|8319.7|8316.7|8322.7|8319.7|8323.7|8320.7|8319.4|8316.4|50
1733811900000|2024-12-10 06:25:00|8322.2|8319.2|8324.9|8321.9|8325.2|8322.2|8321.7|8318.7|73
1733812200000|2024-12-10 06:30:00|8324.7|8321.7|8321.7|8318.7|8325.2|8322.2|8321.4|8318.4|49
1733812500000|2024-12-10 06:35:00|8321.4|8318.4|8320.9|8317.9|8322.2|8319.2|8318.9|8315.9|42
1733812800000|2024-12-10 06:40:00|8320.7|8317.7|8317.4|8314.4|8321.2|8318.2|8317.4|8314.4|28
1733813100000|2024-12-10 06:45:00|8316.4|8313.4|8314.4|8311.4|8317.4|8314.4|8314.4|8311.4|51
1733813400000|2024-12-10 06:50:00|8314.7|8311.7|8316.9|8313.9|8317.7|8314.7|8314.7|8311.7|40
1733813700000|2024-12-10 06:55:00|8317.7|8314.7|8317.2|8314.2|8318.2|8315.2|8316.2|8313.2|15
1733814000000|2024-12-10 07:00:00|8316.7|8313.7|8314.2|8312.2|8319.4|8317.4|8314.2|8312.2|248
1733814300000|2024-12-10 07:05:00|8313.9|8311.9|8314.9|8312.9|8316.4|8314.4|8313.4|8311.4|133
1733814600000|2024-12-10 07:10:00|8315.4|8313.4|8314.2|8312.2|8315.7|8313.7|8313.9|8311.9|132
1733814900000|2024-12-10 07:15:00|8313.7|8311.7|8312.7|8310.7|8315.9|8313.9|8312.7|8310.7|253
1733815200000|2024-12-10 07:20:00|8312.2|8310.2|8314.7|8312.7|8315.7|8313.7|8311.4|8309.4|183
1733815500000|2024-12-10 07:25:00|8314.2|8312.2|8319.2|8317.2|8319.2|8317.2|8313.9|8311.9|152
1733815800000|2024-12-10 07:30:00|8319.4|8317.4|8317.7|8315.7|8320.4|8318.4|8316.7|8314.7|212
1733816100000|2024-12-10 07:35:00|8317.9|8315.9|8321.7|8319.7|8321.7|8319.7|8317.7|8315.7|168
1733816400000|2024-12-10 07:40:00|8321.2|8319.2|8321.4|8319.4|8322.2|8320.2|8319.2|8317.2|155
1733816700000|2024-12-10 07:45:00|8321.9|8319.9|8320.4|8318.4|8322.2|8320.2|8318.7|8316.7|94
1733817000000|2024-12-10 07:50:00|8320.7|8318.7|8317.9|8315.9|8321.9|8319.9|8315.7|8313.7|254
1733817300000|2024-12-10 07:55:00|8318.2|8316.2|8313.9|8311.9|8318.7|8316.7|8312.4|8310.4|335
1733817600000|2024-12-10 08:00:00|8313.4|8311.4|8310.9|8309.9|8323.9|8322.9|8309.7|8308.7|2241
1733817900000|2024-12-10 08:05:00|8310.7|8309.7|8309.7|8308.7|8312.4|8311.4|8307.4|8306.4|1213
1733818200000|2024-12-10 08:10:00|8309.9|8308.9|8311.2|8310.2|8313.7|8312.7|8308.7|8307.7|864
1733818500000|2024-12-10 08:15:00|8310.9|8309.9|8314.2|8313.2|8317.9|8316.9|8310.9|8309.9|734
1733818800000|2024-12-10 08:20:00|8314.7|8313.7|8316.7|8315.7|8317.4|8316.4|8313.4|8312.4|735
1733819100000|2024-12-10 08:25:00|8316.4|8315.4|8312.2|8311.2|8317.2|8316.2|8312.2|8311.2|981
1733819400000|2024-12-10 08:30:00|8312.4|8311.4|8312.7|8311.7|8315.7|8314.7|8308.9|8307.9|901
1733819700000|2024-12-10 08:35:00|8312.4|8311.4|8314.2|8313.2|8314.7|8313.7|8310.7|8309.7|589
1733820000000|2024-12-10 08:40:00|8313.9|8312.9|8313.2|8312.2|8315.2|8314.2|8308.2|8307.2|723
1733820300000|2024-12-10 08:45:00|8312.9|8311.9|8305.7|8304.7|8313.2|8312.2|8305.7|8304.7|405
1733820600000|2024-12-10 08:50:00|8305.4|8304.4|8305.4|8304.4|8306.7|8305.7|8302.2|8301.2|710
1733820900000|2024-12-10 08:55:00|8305.2|8304.2|8307.2|8306.2|8307.7|8306.7|8304.2|8303.2|537
1733821200000|2024-12-10 09:00:00|8306.7|8305.7|8309.7|8308.7|8309.9|8308.9|8302.2|8301.2|799
1733821500000|2024-12-10 09:05:00|8309.2|8308.2|8315.9|8314.9|8316.2|8315.2|8308.4|8307.4|426
1733821800000|2024-12-10 09:10:00|8315.7|8314.7|8311.4|8310.4|8316.2|8315.2|8309.4|8308.4|539
1733822100000|2024-12-10 09:15:00|8311.7|8310.7|8312.7|8311.7|8313.4|8312.4|8309.9|8308.9|353
1733822400000|2024-12-10 09:20:00|8312.4|8311.4|8309.9|8308.9|8312.7|8311.7|8306.7|8305.7|466
1733822700000|2024-12-10 09:25:00|8309.7|8308.7|8307.7|8306.7|8311.7|8310.7|8307.7|8306.7|368
1733823000000|2024-12-10 09:30:00|8307.4|8306.4|8305.2|8304.2|8309.2|8308.2|8304.9|8303.9|309
1733823300000|2024-12-10 09:35:00|8304.9|8303.9|8301.2|8300.2|8305.9|8304.9|8298.4|8297.4|526
1733823600000|2024-12-10 09:40:00|8300.9|8299.9|8299.9|8298.9|8302.7|8301.7|8297.2|8296.2|1007
1733823900000|2024-12-10 09:45:00|8299.7|8298.7|8304.9|8303.9|8305.7|8304.7|8299.7|8298.7|301
1733824200000|2024-12-10 09:50:00|8304.7|8303.7|8301.4|8300.4|8304.7|8303.7|8299.2|8298.2|346
1733824500000|2024-12-10 09:55:00|8301.9|8300.9|8304.2|8303.2|8305.9|8304.9|8301.4|8300.4|586
1733824800000|2024-12-10 10:00:00|8303.7|8302.7|8303.7|8302.7|8306.2|8305.2|8301.4|8300.4|345
1733825100000|2024-12-10 10:05:00|8303.2|8302.2|8301.7|8300.7|8303.2|8302.2|8298.7|8297.7|415
1733825400000|2024-12-10 10:10:00|8301.4|8300.4|8298.2|8297.2|8301.7|8300.7|8297.4|8296.4|392
1733825700000|2024-12-10 10:15:00|8298.7|8297.7|8300.2|8299.2|8302.9|8301.9|8298.4|8297.4|270
1733826000000|2024-12-10 10:20:00|8299.9|8298.9|8299.2|8298.2|8300.9|8299.9|8297.4|8296.4|211
1733826300000|2024-12-10 10:25:00|8298.9|8297.9|8303.2|8302.2|8303.2|8302.2|8298.7|8297.7|222
1733826600000|2024-12-10 10:30:00|8302.7|8301.7|8301.9|8300.9|8304.7|8303.7|8301.4|8300.4|270
1733826900000|2024-12-10 10:35:00|8302.2|8301.2|8297.2|8296.2|8302.4|8301.4|8296.7|8295.7|206
1733827200000|2024-12-10 10:40:00|8296.9|8295.9|8298.9|8297.9|8299.9|8298.9|8294.4|8293.4|408
1733827500000|2024-12-10 10:45:00|8298.7|8297.7|8297.9|8296.9|8300.2|8299.2|8296.7|8295.7|236
1733827800000|2024-12-10 10:50:00|8298.2|8297.2|8302.2|8301.2|8302.2|8301.2|8297.7|8296.7|206
1733828100000|2024-12-10 10:55:00|8301.9|8300.9|8299.2|8298.2|8301.9|8300.9|8299.2|8298.2|163
1733828400000|2024-12-10 11:00:00|8299.4|8298.4|8301.7|8300.7|8301.7|8300.7|8298.2|8297.2|372
1733828700000|2024-12-10 11:05:00|8301.2|8300.2|8302.2|8301.2|8302.7|8301.7|8299.4|8298.4|227
1733829000000|2024-12-10 11:10:00|8302.7|8301.7|8301.4|8300.4|8303.4|8302.4|8299.9|8298.9|214
1733829300000|2024-12-10 11:15:00|8301.7|8300.7|8303.7|8302.7|8304.2|8303.2|8301.7|8300.7|264
1733829600000|2024-12-10 11:20:00|8304.2|8303.2|8303.2|8302.2|8304.2|8303.2|8299.9|8298.9|177
1733829900000|2024-12-10 11:25:00|8303.7|8302.7|8306.9|8305.9|8307.2|8306.2|8303.7|8302.7|114
1733830200000|2024-12-10 11:30:00|8307.2|8306.2|8307.4|8306.4|8309.4|8308.4|8306.7|8305.7|176
1733830500000|2024-12-10 11:35:00|8307.7|8306.7|8310.2|8309.2|8310.2|8309.2|8306.7|8305.7|210
1733830800000|2024-12-10 11:40:00|8309.9|8308.9|8307.7|8306.7|8310.7|8309.7|8306.7|8305.7|173
1733831100000|2024-12-10 11:45:00|8307.4|8306.4|8308.7|8307.7|8309.7|8308.7|8306.7|8305.7|175
1733831400000|2024-12-10 11:50:00|8308.4|8307.4|8308.9|8307.9|8310.7|8309.7|8307.7|8306.7|235
1733831700000|2024-12-10 11:55:00|8309.2|8308.2|8308.7|8307.7|8309.2|8308.2|8306.9|8305.9|219
1733832000000|2024-12-10 12:00:00|8309.4|8308.4|8311.4|8310.4|8312.2|8311.2|8307.2|8306.2|380
1733832300000|2024-12-10 12:05:00|8311.7|8310.7|8309.2|8308.2|8311.9|8310.9|8307.2|8306.2|357
1733832600000|2024-12-10 12:10:00|8308.7|8307.7|8308.4|8307.4|8310.4|8309.4|8307.2|8306.2|148
1733832900000|2024-12-10 12:15:00|8308.2|8307.2|8312.2|8311.2|8312.2|8311.2|8307.9|8306.9|254
1733833200000|2024-12-10 12:20:00|8311.9|8310.9|8308.9|8307.9|8311.9|8310.9|8308.4|8307.4|194
1733833500000|2024-12-10 12:25:00|8309.2|8308.2|8309.4|8308.4|8309.4|8308.4|8306.7|8305.7|158
1733833800000|2024-12-10 12:30:00|8309.2|8308.2|8307.2|8306.2|8309.2|8308.2|8306.2|8305.2|180
1733834100000|2024-12-10 12:35:00|8308.2|8307.2|8306.2|8305.2|8308.2|8307.2|8304.2|8303.2|323
1733834400000|2024-12-10 12:40:00|8305.9|8304.9|8306.7|8305.7|8308.7|8307.7|8305.7|8304.7|281
1733834700000|2024-12-10 12:45:00|8306.4|8305.4|8306.2|8305.2|8309.2|8308.2|8306.2|8305.2|193
1733835000000|2024-12-10 12:50:00|8305.9|8304.9|8308.7|8307.7|8309.4|8308.4|8304.2|8303.2|165
1733835300000|2024-12-10 12:55:00|8308.9|8307.9|8309.4|8308.4|8311.2|8310.2|8308.7|8307.7|149
1733835600000|2024-12-10 13:00:00|8309.2|8308.2|8310.7|8309.7|8311.2|8310.2|8308.2|8307.2|209
1733835900000|2024-12-10 13:05:00|8310.2|8309.2|8310.4|8309.4|8311.2|8310.2|8309.7|8308.7|154
1733836200000|2024-12-10 13:10:00|8310.2|8309.2|8308.2|8307.2|8310.4|8309.4|8306.4|8305.4|284
1733836500000|2024-12-10 13:15:00|8308.4|8307.4|8305.9|8304.9|8309.9|8308.9|8305.7|8304.7|214
1733836800000|2024-12-10 13:20:00|8306.2|8305.2|8304.2|8303.2|8307.4|8306.4|8304.2|8303.2|127
1733837100000|2024-12-10 13:25:00|8304.7|8303.7|8302.7|8301.7|8305.2|8304.2|8302.2|8301.2|156
1733837400000|2024-12-10 13:30:00|8302.2|8301.2|8299.9|8298.9|8304.4|8303.4|8299.7|8298.7|282
1733837700000|2024-12-10 13:35:00|8300.2|8299.2|8301.7|8300.7|8302.2|8301.2|8299.7|8298.7|273
1733838000000|2024-12-10 13:40:00|8301.2|8300.2|8300.9|8299.9|8301.7|8300.7|8298.2|8297.2|200
1733838300000|2024-12-10 13:45:00|8300.7|8299.7|8300.9|8299.9|8301.7|8300.7|8300.2|8299.2|459
1733838600000|2024-12-10 13:50:00|8300.7|8299.7|8302.2|8301.2|8303.7|8302.7|8300.7|8299.7|230
1733838900000|2024-12-10 13:55:00|8301.9|8300.9|8304.7|8303.7|8305.2|8304.2|8301.2|8300.2|317
1733839200000|2024-12-10 14:00:00|8304.4|8303.4|8302.7|8301.7|8306.7|8305.7|8301.2|8300.2|297
1733839500000|2024-12-10 14:05:00|8302.2|8301.2|8297.7|8296.7|8302.4|8301.4|8296.7|8295.7|432
1733839800000|2024-12-10 14:10:00|8297.4|8296.4|8297.4|8296.4|8298.7|8297.7|8295.7|8294.7|301
1733840100000|2024-12-10 14:15:00|8297.2|8296.2|8297.4|8296.4|8299.2|8298.2|8295.2|8294.2|512
1733840400000|2024-12-10 14:20:00|8297.2|8296.2|8297.2|8296.2|8299.9|8298.9|8295.2|8294.2|327
1733840700000|2024-12-10 14:25:00|8297.9|8296.9|8298.7|8297.7|8299.9|8298.9|8297.2|8296.2|360
1733841000000|2024-12-10 14:30:00|8299.2|8298.2|8286.4|8285.4|8299.7|8298.7|8286.2|8285.2|852
1733841300000|2024-12-10 14:35:00|8286.7|8285.7|8287.2|8286.2|8288.9|8287.9|8284.2|8283.2|554
1733841600000|2024-12-10 14:40:00|8286.7|8285.7|8286.2|8285.2|8286.7|8285.7|8281.2|8280.2|785
1733841900000|2024-12-10 14:45:00|8286.7|8285.7|8282.4|8281.4|8289.2|8288.2|8281.7|8280.7|702
1733842200000|2024-12-10 14:50:00|8282.7|8281.7|8284.2|8283.2|8284.2|8283.2|8280.7|8279.7|726
1733842500000|2024-12-10 14:55:00|8284.7|8283.7|8291.2|8290.2|8291.7|8290.7|8282.9|8281.9|674
1733842800000|2024-12-10 15:00:00|8291.4|8290.4|8290.2|8289.2|8292.2|8291.2|8284.7|8283.7|946
1733843100000|2024-12-10 15:05:00|8290.4|8289.4|8288.4|8287.4|8292.2|8291.2|8288.2|8287.2|512
1733843400000|2024-12-10 15:10:00|8288.2|8287.2|8285.7|8284.7|8289.4|8288.4|8283.7|8282.7|484
1733843700000|2024-12-10 15:15:00|8286.2|8285.2|8282.7|8281.7|8287.2|8286.2|8282.2|8281.2|911
1733844000000|2024-12-10 15:20:00|8282.9|8281.9|8282.2|8281.2|8285.2|8284.2|8282.2|8281.2|437
1733844300000|2024-12-10 15:25:00|8282.4|8281.4|8282.4|8281.4|8284.2|8283.2|8281.2|8280.2|425
1733844600000|2024-12-10 15:30:00|8282.2|8281.2|8286.2|8285.2|8288.7|8287.7|8281.9|8280.9|864
1733844900000|2024-12-10 15:35:00|8286.4|8285.4|8282.9|8281.9|8287.2|8286.2|8280.4|8279.4|394
1733845200000|2024-12-10 15:40:00|8282.7|8281.7|8287.7|8286.7|8287.9|8286.9|8281.2|8280.2|474
1733845500000|2024-12-10 15:45:00|8287.4|8286.4|8288.2|8287.2|8291.2|8290.2|8284.7|8283.7|542
1733845800000|2024-12-10 15:50:00|8287.9|8286.9|8287.7|8286.7|8290.7|8289.7|8287.2|8286.2|520
1733846100000|2024-12-10 15:55:00|8287.4|8286.4|8284.7|8283.7|8288.2|8287.2|8284.2|8283.2|524
1733846400000|2024-12-10 16:00:00|8284.9|8283.9|8284.9|8283.9|8287.2|8286.2|8283.9|8282.9|534
1733846700000|2024-12-10 16:05:00|8284.7|8283.7|8278.2|8277.2|8285.7|8284.7|8277.2|8276.2|596
1733847000000|2024-12-10 16:10:00|8278.7|8277.7|8279.7|8278.7|8281.7|8280.7|8277.4|8276.4|558
1733847300000|2024-12-10 16:15:00|8279.9|8278.9|8276.4|8275.4|8280.2|8279.2|8275.2|8274.2|639
1733847600000|2024-12-10 16:20:00|8276.7|8275.7|8273.2|8272.2|8276.7|8275.7|8272.4|8271.4|1330
1733847900000|2024-12-10 16:25:00|8273.7|8272.7|8279.7|8277.7|8281.2|8280.2|8273.7|8272.7|3735
1733848200000|2024-12-10 16:30:00|8279.4|8277.4|8277.7|8275.7|8280.2|8278.2|8275.4|8273.4|4538
1733848500000|2024-12-10 16:35:00|8277.4|8275.4|8275.7|8273.7|8278.7|8276.7|8275.2|8273.2|1330
1733848800000|2024-12-10 16:40:00|8275.2|8273.2|8279.2|8277.2|8279.7|8277.7|8275.2|8273.2|618
1733849100000|2024-12-10 16:45:00|8278.9|8276.9|8275.9|8273.9|8278.9|8276.9|8274.2|8272.2|356
1733849400000|2024-12-10 16:50:00|8276.2|8274.2|8275.9|8273.9|8277.7|8275.7|8274.2|8272.2|221
1733849700000|2024-12-10 16:55:00|8275.7|8273.7|8273.7|8271.7|8277.2|8275.2|8273.4|8271.4|355
1733850000000|2024-12-10 17:00:00|8273.4|8271.4|8271.7|8269.7|8273.4|8271.4|8269.7|8267.7|301
1733850300000|2024-12-10 17:05:00|8272.2|8270.2|8271.7|8269.7|8273.2|8271.2|8271.2|8269.2|215
1733850600000|2024-12-10 17:10:00|8271.4|8269.4|8271.7|8269.7|8273.7|8271.7|8271.4|8269.4|145
1733850900000|2024-12-10 17:15:00|8271.2|8269.2|8271.7|8269.7|8273.2|8271.2|8271.2|8269.2|284
1733851200000|2024-12-10 17:20:00|8271.2|8269.2|8269.2|8267.2|8272.2|8270.2|8269.2|8267.2|153
1733851500000|2024-12-10 17:25:00|8268.7|8266.7|8269.2|8267.2|8270.2|8268.2|8268.7|8266.7|672
1733851800000|2024-12-10 17:30:00|8268.9|8266.9|8273.2|8271.2|8273.2|8271.2|8268.2|8266.2|338
1733852100000|2024-12-10 17:35:00|8272.9|8270.9|8273.9|8271.9|8275.2|8273.2|8272.7|8270.7|321
1733852400000|2024-12-10 17:40:00|8274.2|8272.2|8271.2|8269.2|8274.2|8272.2|8270.9|8268.9|102
1733852700000|2024-12-10 17:45:00|8270.7|8268.7|8271.2|8269.2|8271.9|8269.9|8270.2|8268.2|369
1733853000000|2024-12-10 17:50:00|8271.7|8269.7|8270.2|8268.2|8273.4|8271.4|8269.2|8267.2|335
1733853300000|2024-12-10 17:55:00|8270.4|8268.4|8270.4|8268.4|8271.7|8269.7|8269.7|8267.7|126
1733853600000|2024-12-10 18:00:00|8270.7|8268.7|8268.2|8266.2|8271.2|8269.2|8266.9|8264.9|142
1733853900000|2024-12-10 18:05:00|8267.7|8265.7|8269.7|8267.7|8270.2|8268.2|8267.2|8265.2|128
1733854200000|2024-12-10 18:10:00|8269.2|8267.2|8266.2|8264.2|8269.7|8267.7|8265.7|8263.7|184
1733854500000|2024-12-10 18:15:00|8266.7|8264.7|8269.4|8267.4|8269.7|8267.7|8265.7|8263.7|517
1733854800000|2024-12-10 18:20:00|8269.2|8267.2|8269.2|8267.2|8269.7|8267.7|8267.7|8265.7|97
1733855100000|2024-12-10 18:25:00|8268.9|8266.9|8270.9|8268.9|8271.7|8269.7|8268.7|8266.7|144
1733855400000|2024-12-10 18:30:00|8270.7|8268.7|8273.2|8271.2|8273.2|8271.2|8270.2|8268.2|135
1733855700000|2024-12-10 18:35:00|8272.9|8270.9|8276.2|8274.2|8276.2|8274.2|8272.7|8270.7|105
1733856000000|2024-12-10 18:40:00|8276.4|8274.4|8273.7|8271.7|8276.7|8274.7|8273.7|8271.7|199
1733856300000|2024-12-10 18:45:00|8274.2|8272.2|8275.2|8273.2|8275.7|8273.7|8273.9|8271.9|109
1733856600000|2024-12-10 18:50:00|8274.7|8272.7|8273.4|8271.4|8275.4|8273.4|8272.7|8270.7|127
1733856900000|2024-12-10 18:55:00|8273.2|8271.2|8270.7|8268.7|8273.7|8271.7|8270.7|8268.7|80
1733857200000|2024-12-10 19:00:00|8270.9|8268.9|8270.9|8268.9|8273.4|8271.4|8270.7|8268.7|108
1733857500000|2024-12-10 19:05:00|8270.7|8268.7|8267.4|8265.4|8271.2|8269.2|8267.4|8265.4|94
1733857800000|2024-12-10 19:10:00|8267.7|8265.7|8265.7|8263.7|8268.2|8266.2|8265.2|8263.2|76
1733858100000|2024-12-10 19:15:00|8265.9|8263.9|8266.2|8264.2|8266.7|8264.7|8264.2|8262.2|90
1733858400000|2024-12-10 19:20:00|8266.4|8264.4|8266.9|8264.9|8267.2|8265.2|8266.2|8264.2|138
1733858700000|2024-12-10 19:25:00|8266.7|8264.7|8265.2|8263.2|8267.2|8265.2|8264.7|8262.7|103
1733859000000|2024-12-10 19:30:00|8264.9|8262.9|8261.7|8259.7|8264.9|8262.9|8261.2|8259.2|223
1733859300000|2024-12-10 19:35:00|8261.4|8259.4|8264.9|8262.9|8265.4|8263.4|8261.4|8259.4|118
1733859600000|2024-12-10 19:40:00|8265.2|8263.2|8267.7|8265.7|8269.2|8267.2|8264.7|8262.7|142
1733859900000|2024-12-10 19:45:00|8268.2|8266.2|8269.7|8267.7|8271.7|8269.7|8267.9|8265.9|133
1733860200000|2024-12-10 19:50:00|8269.4|8267.4|8269.2|8267.2|8269.7|8267.7|8267.2|8265.2|96
1733860500000|2024-12-10 19:55:00|8268.9|8266.9|8270.2|8268.2|8270.2|8268.2|8267.7|8265.7|84
1733860800000|2024-12-10 20:00:00|8269.9|8267.9|8266.7|8264.7|8270.2|8268.2|8265.9|8263.9|79
1733861100000|2024-12-10 20:05:00|8266.9|8264.9|8263.9|8261.9|8266.9|8264.9|8263.7|8261.7|72
1733861400000|2024-12-10 20:10:00|8263.7|8261.7|8261.7|8259.7|8264.2|8262.2|8261.7|8259.7|103
1733861700000|2024-12-10 20:15:00|8261.4|8259.4|8259.7|8257.7|8262.7|8260.7|8259.2|8257.2|111
1733862000000|2024-12-10 20:20:00|8260.2|8258.2|8259.2|8257.2|8261.2|8259.2|8257.2|8255.2|155
1733862300000|2024-12-10 20:25:00|8258.7|8256.7|8258.9|8256.9|8259.7|8257.7|8257.2|8255.2|99
1733862600000|2024-12-10 20:30:00|8258.7|8256.7|8259.2|8257.2|8259.2|8257.2|8254.2|8252.2|296
1733862900000|2024-12-10 20:35:00|8258.9|8256.9|8257.7|8255.7|8260.2|8258.2|8256.2|8254.2|189
1733863200000|2024-12-10 20:40:00|8257.4|8255.4|8256.7|8254.7|8259.2|8257.2|8256.4|8254.4|254
1733863500000|2024-12-10 20:45:00|8256.9|8254.9|8253.2|8251.2|8257.2|8255.2|8253.2|8251.2|229
1733863800000|2024-12-10 20:50:00|8253.7|8251.7|8251.2|8249.2|8255.7|8253.7|8251.2|8249.2|350
1733864100000|2024-12-10 20:55:00|8251.7|8249.7|8251.2|8247.2|8253.7|8251.7|8248.7|8246.7|431
1733864400000|2024-12-10 21:00:00|8251.3|8247.3|8255.2|8251.2|8255.5|8251.5|8251.3|8247.3|0
1733864700000|2024-12-10 21:05:00|8255.3|8251.3|8257.3|8253.3|8258.2|8254.2|8255.3|8251.3|0
1733865000000|2024-12-10 21:10:00|8257.2|8253.2|8259|8255|8259.2|8255.2|8256|8252|0
1733865300000|2024-12-10 21:15:00|8259.1|8255.1|8257.9|8253.9|8259.5|8255.5|8257.9|8253.9|0
1733865600000|2024-12-10 21:20:00|8258|8254|8258.4|8254.4|8259.3|8255.3|8257.6|8253.6|0
1733865900000|2024-12-10 21:25:00|8258.3|8254.3|8258.9|8254.9|8258.9|8254.9|8257.9|8253.9|0
1733866200000|2024-12-10 21:30:00|8259|8255|8259.3|8255.3|8259.8|8255.8|8258.8|8254.8|0
1733866500000|2024-12-10 21:35:00|8261.1|8257.1|8263.6|8259.6|8263.6|8259.6|8261.1|8257.1|0
1733866800000|2024-12-10 21:40:00|8263.5|8259.5|8262.1|8258.1|8263.5|8259.5|8262|8258|0
1733867100000|2024-12-10 21:45:00|8262.2|8258.2|8261.9|8257.9|8262.3|8258.3|8261.9|8257.9|0
1733867400000|2024-12-10 21:50:00|8261.6|8257.6|8259.8|8255.8|8261.6|8257.6|8259.5|8255.5|0
1733867700000|2024-12-10 21:55:00|8259.7|8255.7|8260.8|8256.8|8260.9|8256.9|8259|8255|0
1733868000000|2024-12-10 22:00:00|8260.6|8256.6|8260.4|8256.4|8260.6|8256.6|8260.3|8256.3|0
1733868300000|2024-12-10 22:05:00|8260.3|8256.3|8260.4|8256.4|8260.5|8256.5|8260.1|8256.1|0
1733868600000|2024-12-10 22:10:00|8260.5|8256.5|8260.4|8256.4|8260.6|8256.6|8260.4|8256.4|0
1733869200000|2024-12-10 22:20:00|8260.5|8256.5|8260.7|8256.7|8261|8257|8260.4|8256.4|0
1733869500000|2024-12-10 22:25:00|8260.8|8256.8|8260.9|8256.9|8260.9|8256.9|8260.8|8256.8|0
1733869800000|2024-12-10 22:30:00|8261|8257|8262.1|8258.1|8262.3|8258.3|8261|8257|0
1733870100000|2024-12-10 22:35:00|8262.2|8258.2|8263.1|8259.1|8263.4|8259.4|8262|8258|0
1733870400000|2024-12-10 22:40:00|8263.2|8259.2|8263|8259|8263.2|8259.2|8263|8259|0
1733870700000|2024-12-10 22:45:00|8263.1|8259.1|8262.9|8258.9|8263.2|8259.2|8262.9|8258.9|0
1733871300000|2024-12-10 22:55:00|8263|8259|8261.1|8257.1|8263.1|8259.1|8260.9|8256.9|0
1733871600000|2024-12-10 23:00:00|8261.3|8257.3|8260.4|8256.4|8263.1|8259.1|8260.3|8256.3|0
1733871900000|2024-12-10 23:05:00|8260.3|8256.3|8259.6|8255.6|8260.4|8256.4|8259.3|8255.3|0
1733872200000|2024-12-10 23:10:00|8259.7|8255.7|8259.4|8255.4|8259.9|8255.9|8259.1|8255.1|0
1733872500000|2024-12-10 23:15:00|8259.3|8255.3|8258.7|8254.7|8259.7|8255.7|8258.7|8254.7|0
1733872800000|2024-12-10 23:20:00|8258.8|8254.8|8258.3|8254.3|8259.1|8255.1|8258.3|8254.3|0
1733873100000|2024-12-10 23:25:00|8258.2|8254.2|8258|8254|8258.6|8254.6|8258|8254|0
1733873400000|2024-12-10 23:30:00|8258.1|8254.1|8259.9|8255.9|8260|8256|8258.1|8254.1|0
1733873700000|2024-12-10 23:35:00|8259.8|8255.8|8259.6|8255.6|8260.2|8256.2|8259.6|8255.6|0
1733874000000|2024-12-10 23:40:00|8259.5|8255.5|8258.8|8254.8|8259.6|8255.6|8258.6|8254.6|0
1733874300000|2024-12-10 23:45:00|8258.9|8254.9|8260|8256|8260.2|8256.2|8258.9|8254.9|0
1733874600000|2024-12-10 23:50:00|8259.9|8255.9|8260.2|8256.2|8260.2|8256.2|8259.9|8255.9|0
1733874900000|2024-12-10 23:55:00|8260.3|8256.3|8260.3|8256.3|8260.3|8256.3|8259.8|8255.8|0
1733875200000|2024-12-11 00:00:00|8260.2|8256.2|8257.9|8253.9|8260.3|8256.3|8257.9|8253.9|0
1733875500000|2024-12-11 00:05:00|8258|8254|8258.6|8254.6|8258.7|8254.7|8257.9|8253.9|0
1733875800000|2024-12-11 00:10:00|8258.7|8254.7|8256.1|8252.1|8258.9|8254.9|8255.8|8251.8|0
1733876100000|2024-12-11 00:15:00|8256|8252|8255|8251|8256.1|8252.1|8251.4|8247.4|0
1733876400000|2024-12-11 00:20:00|8254.1|8250.1|8253.5|8249.5|8254.6|8250.6|8253.1|8249.1|0
1733876700000|2024-12-11 00:25:00|8253.4|8249.4|8254.3|8250.3|8254.4|8250.4|8253.4|8249.4|0
1733877000000|2024-12-11 00:30:00|8254.4|8250.4|8253.9|8249.9|8255.2|8251.2|8253.8|8249.8|0
1733877300000|2024-12-11 00:35:00|8254.8|8250.8|8257.4|8253.4|8257.4|8253.4|8254.3|8250.3|0
1733877600000|2024-12-11 00:40:00|8257.9|8253.9|8258.2|8254.2|8258.4|8254.4|8257.3|8253.3|0
1733877900000|2024-12-11 00:45:00|8258.3|8254.3|8259.6|8255.6|8259.7|8255.7|8258.2|8254.2|0
1733878200000|2024-12-11 00:50:00|8260|8256|8260.6|8256.6|8260.7|8256.7|8259|8255|0
1733878500000|2024-12-11 00:55:00|8260.7|8256.7|8257.3|8253.3|8263.2|8259.2|8257.3|8253.3|0
1733878800000|2024-12-11 01:00:00|8258.2|8254.2|8250.5|8247.5|8258.2|8254.2|8247.3|8244.3|113
1733879100000|2024-12-11 01:05:00|8250.3|8247.3|8248.8|8245.8|8250.8|8247.8|8248.3|8245.3|51
1733879400000|2024-12-11 01:10:00|8249|8246|8250.3|8247.3|8251|8248|8249|8246|39
1733879700000|2024-12-11 01:15:00|8250|8247|8252|8249|8252.3|8249.3|8250|8247|15
1733880000000|2024-12-11 01:20:00|8252.3|8249.3|8253.3|8250.3|8253.3|8250.3|8251.3|8248.3|24
1733880300000|2024-12-11 01:25:00|8252.8|8249.8|8252.3|8249.3|8253|8250|8250.8|8247.8|11
1733880600000|2024-12-11 01:30:00|8251.8|8248.8|8249|8246|8252|8249|8248|8245|20
1733880900000|2024-12-11 01:35:00|8249.5|8246.5|8248.8|8245.8|8251.5|8248.5|8247.8|8244.8|44
1733881200000|2024-12-11 01:40:00|8248.5|8245.5|8247.5|8244.5|8249.5|8246.5|8247|8244|18
1733881500000|2024-12-11 01:45:00|8248.8|8245.8|8249.3|8246.3|8251|8248|8248.5|8245.5|14
1733881800000|2024-12-11 01:50:00|8249|8246|8249.5|8246.5|8250|8247|8248.5|8245.5|4
1733882100000|2024-12-11 01:55:00|8249.3|8246.3|8250|8247|8252|8249|8249|8246|6
1733882400000|2024-12-11 02:00:00|8250.3|8247.3|8250|8247|8251.3|8248.3|8248.3|8245.3|31
1733882700000|2024-12-11 02:05:00|8250.3|8247.3|8249.8|8246.8|8251.5|8248.5|8249.8|8246.8|6
1733883000000|2024-12-11 02:10:00|8249.5|8246.5|8251|8248|8251|8248|8249|8246|9
1733883300000|2024-12-11 02:15:00|8251.5|8248.5|8249|8246|8252|8249|8249|8246|22
1733883600000|2024-12-11 02:20:00|8248.8|8245.8|8251.5|8248.5|8251.5|8248.5|8248.8|8245.8|11
1733883900000|2024-12-11 02:25:00|8251.8|8248.8|8251.3|8248.3|8252.5|8249.5|8250.5|8247.5|10
1733884200000|2024-12-11 02:30:00|8251.5|8248.5|8252|8249|8252|8249|8250.5|8247.5|9
1733884500000|2024-12-11 02:35:00|8252.5|8249.5|8251.5|8248.5|8252.8|8249.8|8251.3|8248.3|24
1733884800000|2024-12-11 02:40:00|8251.3|8248.3|8248.8|8245.8|8251.5|8248.5|8248.8|8245.8|40
1733885100000|2024-12-11 02:45:00|8248.5|8245.5|8247.3|8244.3|8249.5|8246.5|8247.3|8244.3|38
1733885400000|2024-12-11 02:50:00|8248|8245|8248.5|8245.5|8249.8|8246.8|8248|8245|13
1733885700000|2024-12-11 02:55:00|8248.8|8245.8|8248.5|8245.5|8251|8248|8248.3|8245.3|23
1733886000000|2024-12-11 03:00:00|8248.3|8245.3|8246.3|8243.3|8248.3|8245.3|8246|8243|20
1733886300000|2024-12-11 03:05:00|8246|8243|8244.5|8241.5|8246|8243|8243.8|8240.8|27
1733886600000|2024-12-11 03:10:00|8244.3|8241.3|8245|8242|8245.3|8242.3|8243.5|8240.5|17
1733886900000|2024-12-11 03:15:00|8245.5|8242.5|8250.8|8247.8|8252|8249|8245.5|8242.5|30
1733887200000|2024-12-11 03:20:00|8250.3|8247.3|8248.8|8245.8|8250.3|8247.3|8247.8|8244.8|12
1733887500000|2024-12-11 03:25:00|8248.5|8245.5|8249|8246|8249.3|8246.3|8247.8|8244.8|14
1733887800000|2024-12-11 03:30:00|8248.8|8245.8|8246.3|8243.3|8249.8|8246.8|8246|8243|10
1733888100000|2024-12-11 03:35:00|8246.5|8243.5|8247.3|8244.3|8248.5|8245.5|8246.5|8243.5|9
1733888400000|2024-12-11 03:40:00|8247.5|8244.5|8246.5|8243.5|8247.5|8244.5|8246|8243|0
1733888700000|2024-12-11 03:45:00|8246.3|8243.3|8248.3|8245.3|8248.3|8245.3|8246.3|8243.3|17
1733889000000|2024-12-11 03:50:00|8248|8245|8247.5|8244.5|8248.5|8245.5|8246.8|8243.8|25
1733889300000|2024-12-11 03:55:00|8247.3|8244.3|8248.8|8245.8|8248.8|8245.8|8246.8|8243.8|5
1733889600000|2024-12-11 04:00:00|8248.3|8245.3|8246.3|8243.3|8248.5|8245.5|8246|8243|5
1733889900000|2024-12-11 04:05:00|8246.5|8243.5|8247.5|8244.5|8247.5|8244.5|8246.3|8243.3|15
1733890200000|2024-12-11 04:10:00|8247.8|8244.8|8249.3|8246.3|8249.3|8246.3|8247.8|8244.8|10
1733890500000|2024-12-11 04:15:00|8249.5|8246.5|8245.5|8242.5|8249.5|8246.5|8245.5|8242.5|14
1733890800000|2024-12-11 04:20:00|8245.3|8242.3|8245|8242|8246.3|8243.3|8244.8|8241.8|6
1733891100000|2024-12-11 04:25:00|8244.8|8241.8|8244|8241|8244.8|8241.8|8243.3|8240.3|42
1733891400000|2024-12-11 04:30:00|8243.8|8240.8|8243.8|8240.8|8244.5|8241.5|8243.3|8240.3|16
1733891700000|2024-12-11 04:35:00|8243.5|8240.5|8243.5|8240.5|8244.3|8241.3|8243.3|8240.3|16
1733892000000|2024-12-11 04:40:00|8243.3|8240.3|8243.3|8240.3|8243.3|8240.3|8241.5|8238.5|19
1733892300000|2024-12-11 04:45:00|8243.5|8240.5|8242.8|8239.8|8243.8|8240.8|8242.5|8239.5|13
1733892600000|2024-12-11 04:50:00|8243|8240|8244|8241|8245.5|8242.5|8243|8240|15
1733892900000|2024-12-11 04:55:00|8244.3|8241.3|8246.8|8243.8|8246.8|8243.8|8244|8241|5
1733893200000|2024-12-11 05:00:00|8246.5|8243.5|8247|8244|8247|8244|8245|8242|16
1733893500000|2024-12-11 05:05:00|8247.3|8244.3|8244.5|8241.5|8248.5|8245.5|8244.3|8241.3|14
1733893800000|2024-12-11 05:10:00|8244.8|8241.8|8246.8|8243.8|8247.5|8244.5|8244|8241|9
1733894100000|2024-12-11 05:15:00|8247|8244|8247.8|8244.8|8248.3|8245.3|8246.3|8243.3|13
1733894400000|2024-12-11 05:20:00|8248|8245|8247|8244|8248.3|8245.3|8247|8244|5
1733894700000|2024-12-11 05:25:00|8246.8|8243.8|8247.5|8244.5|8248|8245|8246.3|8243.3|15
1733895000000|2024-12-11 05:30:00|8247.3|8244.3|8247.5|8244.5|8247.5|8244.5|8246|8243|7
1733895300000|2024-12-11 05:35:00|8246.8|8243.8|8246|8243|8246.8|8243.8|8245.5|8242.5|10
1733895600000|2024-12-11 05:40:00|8245.8|8242.8|8246.3|8243.3|8246.5|8243.5|8245.5|8242.5|6
1733895900000|2024-12-11 05:45:00|8246.5|8243.5|8246.5|8243.5|8247.5|8244.5|8245.8|8242.8|27
1733896200000|2024-12-11 05:50:00|8246.8|8243.8|8250|8247|8250|8247|8246.8|8243.8|23
1733896500000|2024-12-11 05:55:00|8249.8|8246.8|8249|8246|8250|8247|8248.8|8245.8|6
1733896800000|2024-12-11 06:00:00|8249.3|8246.3|8250.8|8247.8|8251.3|8248.3|8248|8245|41
1733897100000|2024-12-11 06:05:00|8250.5|8247.5|8251.5|8248.5|8252.5|8249.5|8250.5|8247.5|38
1733897400000|2024-12-11 06:10:00|8251.3|8248.3|8251.3|8248.3|8251.8|8248.8|8249.8|8246.8|30
1733897700000|2024-12-11 06:15:00|8251|8248|8250.5|8247.5|8251.5|8248.5|8250|8247|22
1733898000000|2024-12-11 06:20:00|8250.3|8247.3|8252|8249|8253.3|8250.3|8250|8247|13
1733898300000|2024-12-11 06:25:00|8251.8|8248.8|8252.8|8249.8|8254.8|8251.8|8251.5|8248.5|19
1733898600000|2024-12-11 06:30:00|8252.3|8249.3|8256.3|8253.3|8256.3|8253.3|8251.5|8248.5|94
1733898900000|2024-12-11 06:35:00|8256|8253|8255.5|8252.5|8256|8253|8253.8|8250.8|54
1733899200000|2024-12-11 06:40:00|8255.8|8252.8|8263.3|8260.3|8264|8261|8254|8251|223
1733899500000|2024-12-11 06:45:00|8263.5|8260.5|8256.8|8253.8|8265.3|8262.3|8256.8|8253.8|64
1733899800000|2024-12-11 06:50:00|8257|8254|8258|8255|8258.8|8255.8|8256.5|8253.5|58
1733900100000|2024-12-11 06:55:00|8258.3|8255.3|8258.5|8255.5|8259.3|8256.3|8258.3|8255.3|30
1733900400000|2024-12-11 07:00:00|8259|8256|8258.5|8256.5|8259|8256.8|8254.5|8252.5|202
1733900700000|2024-12-11 07:05:00|8258.8|8256.8|8256|8254|8259.3|8257.3|8254.3|8252.3|271
1733901000000|2024-12-11 07:10:00|8255.5|8253.5|8248|8246|8255.5|8253.5|8247.3|8245.3|611
1733901300000|2024-12-11 07:15:00|8247.8|8245.8|8249.8|8247.8|8250.3|8248.3|8246.8|8244.8|252
1733901600000|2024-12-11 07:20:00|8249|8247|8242.3|8240.3|8249.3|8247.3|8242.3|8240.3|347
1733901900000|2024-12-11 07:25:00|8242.5|8240.5|8240.5|8238.5|8242.5|8240.5|8238|8236|255
1733902200000|2024-12-11 07:30:00|8241|8239|8238|8236|8242.8|8240.8|8238|8236|134
1733902500000|2024-12-11 07:35:00|8237.8|8235.8|8237.5|8235.5|8240.5|8238.5|8236|8234|224
1733902800000|2024-12-11 07:40:00|8237.3|8235.3|8243|8241|8245.5|8243.5|8237.3|8235.3|237
1733903100000|2024-12-11 07:45:00|8242.8|8240.8|8243.3|8241.3|8243.8|8241.8|8238.8|8236.8|101
1733903400000|2024-12-11 07:50:00|8243.5|8241.5|8249.3|8247.3|8249.3|8247.3|8242.5|8240.5|168
1733903700000|2024-12-11 07:55:00|8248.8|8246.8|8245.3|8243.3|8250.8|8248.8|8242.5|8240.5|452
1733904000000|2024-12-11 08:00:00|8244.8|8243.8|8259.5|8258.5|8260.8|8259.8|8244.8|8243.8|2544
1733904300000|2024-12-11 08:05:00|8259|8258|8256.8|8255.8|8262.5|8261.5|8255.8|8254.8|956
1733904600000|2024-12-11 08:10:00|8256.5|8255.5|8249|8248|8256.8|8255.8|8247.8|8246.8|762
1733904900000|2024-12-11 08:15:00|8249.3|8248.3|8250|8249|8252.8|8251.8|8245.3|8244.3|594
1733905200000|2024-12-11 08:20:00|8250.3|8249.3|8248.3|8247.3|8255|8254|8248|8247|818
1733905500000|2024-12-11 08:25:00|8248.5|8247.5|8251|8250|8253.5|8252.5|8245.3|8244.3|788
1733905800000|2024-12-11 08:30:00|8250.8|8249.8|8249.3|8248.3|8250.8|8249.8|8245.8|8244.8|699
1733906100000|2024-12-11 08:35:00|8248.8|8247.8|8251.8|8250.8|8253.8|8252.8|8247.8|8246.8|723
1733906400000|2024-12-11 08:40:00|8251.5|8250.5|8247.3|8246.3|8254.3|8253.3|8247|8246|453
1733906700000|2024-12-11 08:45:00|8247|8246|8247|8246|8249.3|8248.3|8245.3|8244.3|595
1733907000000|2024-12-11 08:50:00|8246.8|8245.8|8251.8|8250.8|8252.5|8251.5|8246.8|8245.8|602
1733907300000|2024-12-11 08:55:00|8251.3|8250.3|8258.3|8257.3|8258.3|8257.3|8251.3|8250.3|512
1733907600000|2024-12-11 09:00:00|8257.8|8256.8|8255.8|8254.8|8258.3|8257.3|8253.5|8252.5|448
1733907900000|2024-12-11 09:05:00|8255.5|8254.5|8264.3|8263.3|8264.8|8263.8|8255|8254|609
1733908200000|2024-12-11 09:10:00|8264|8263|8262.3|8261.3|8264.8|8263.8|8259.8|8258.8|516
1733908500000|2024-12-11 09:15:00|8262.5|8261.5|8260.8|8259.8|8263.3|8262.3|8257.3|8256.3|387
1733908800000|2024-12-11 09:20:00|8260.5|8259.5|8261.5|8260.5|8262.8|8261.8|8258.8|8257.8|317
1733909100000|2024-12-11 09:25:00|8261.3|8260.3|8260.8|8259.8|8263.5|8262.5|8258.3|8257.3|399
1733909400000|2024-12-11 09:30:00|8260.5|8259.5|8259.8|8258.8|8261.3|8260.3|8257.3|8256.3|317
1733909700000|2024-12-11 09:35:00|8259.5|8258.5|8262.3|8261.3|8263.5|8262.5|8259.3|8258.3|286
1733910000000|2024-12-11 09:40:00|8262|8261|8263.8|8262.8|8264.5|8263.5|8260.5|8259.5|1265
1733910300000|2024-12-11 09:45:00|8263.5|8262.5|8265.3|8264.3|8266.3|8265.3|8263.3|8262.3|636
1733910600000|2024-12-11 09:50:00|8265|8264|8267.3|8266.3|8268.3|8267.3|8264.8|8263.8|269
1733910900000|2024-12-11 09:55:00|8267|8266|8267.3|8266.3|8267.3|8266.3|8264.3|8263.3|250
1733911200000|2024-12-11 10:00:00|8267.8|8266.8|8272.8|8271.8|8273.3|8272.3|8266.8|8265.8|618
1733911500000|2024-12-11 10:05:00|8272.3|8271.3|8272.5|8271.5|8275.3|8274.3|8271|8270|377
1733911800000|2024-12-11 10:10:00|8272.3|8271.3|8272|8271|8273.3|8272.3|8271.3|8270.3|253
1733912100000|2024-12-11 10:15:00|8271.8|8270.8|8276.8|8275.8|8276.8|8275.8|8271.3|8270.3|345
1733912400000|2024-12-11 10:20:00|8276.3|8275.3|8278.8|8277.8|8279|8278|8273.8|8272.8|398
1733912700000|2024-12-11 10:25:00|8278.3|8277.3|8277.8|8276.8|8279.3|8278.3|8275.3|8274.3|296
1733913000000|2024-12-11 10:30:00|8277.3|8276.3|8278.8|8277.8|8280.3|8279.3|8276.3|8275.3|386
1733913300000|2024-12-11 10:35:00|8278.5|8277.5|8278.8|8277.8|8281.5|8280.5|8277.3|8276.3|250
1733913600000|2024-12-11 10:40:00|8279|8278|8276|8275|8279.8|8278.8|8276|8275|250
1733913900000|2024-12-11 10:45:00|8276.3|8275.3|8279.3|8278.3|8280.8|8279.8|8275.8|8274.8|350
1733914200000|2024-12-11 10:50:00|8279|8278|8277.8|8276.8|8281.3|8280.3|8277.3|8276.3|274
1733914500000|2024-12-11 10:55:00|8277.5|8276.5|8280.8|8279.8|8281.3|8280.3|8277.3|8276.3|166
1733914800000|2024-12-11 11:00:00|8280.5|8279.5|8279.3|8278.3|8283.3|8282.3|8279.3|8278.3|533
1733915100000|2024-12-11 11:05:00|8279|8278|8284.8|8283.8|8285.3|8284.3|8279|8278|261
1733915400000|2024-12-11 11:10:00|8285|8284|8284.5|8283.5|8288.3|8287.3|8284.3|8283.3|275
1733915700000|2024-12-11 11:15:00|8284.3|8283.3|8283.8|8282.8|8285.3|8284.3|8280.8|8279.8|210
1733916000000|2024-12-11 11:20:00|8283.5|8282.5|8285.8|8284.8|8288.5|8287.5|8282|8281|1679
1733916300000|2024-12-11 11:25:00|8286.3|8285.3|8287.5|8286.5|8288.3|8287.3|8285.8|8284.8|444
1733916600000|2024-12-11 11:30:00|8287.3|8286.3|8286.8|8285.8|8289.8|8288.8|8286.3|8285.3|1310
1733916900000|2024-12-11 11:35:00|8286.5|8285.5|8285.8|8284.8|8289.3|8288.3|8285.3|8284.3|325
1733917200000|2024-12-11 11:40:00|8286|8285|8289.8|8288.8|8291.3|8290.3|8285.3|8284.3|264
1733917500000|2024-12-11 11:45:00|8289.5|8288.5|8288|8287|8289.8|8288.8|8286.8|8285.8|161
1733917800000|2024-12-11 11:50:00|8287.8|8286.8|8290.3|8289.3|8290.5|8289.5|8286.3|8285.3|1480
1733918100000|2024-12-11 11:55:00|8290|8289|8288.3|8287.3|8291.5|8290.5|8288.3|8287.3|290
1733918400000|2024-12-11 12:00:00|8289.3|8288.3|8286|8285|8290.3|8289.3|8284.3|8283.3|529
1733918700000|2024-12-11 12:05:00|8286.3|8285.3|8288.3|8287.3|8289|8288|8286.3|8285.3|315
1733919000000|2024-12-11 12:10:00|8288|8287|8288.8|8287.8|8289.3|8288.3|8286.8|8285.8|359
1733919300000|2024-12-11 12:15:00|8289.3|8288.3|8292|8291|8295.3|8294.3|8289.3|8288.3|765
1733919600000|2024-12-11 12:20:00|8292.3|8291.3|8292.3|8291.3|8294.8|8293.8|8291|8290|332
1733919900000|2024-12-11 12:25:00|8291.5|8290.5|8295.8|8294.8|8296.3|8295.3|8291.5|8290.5|324
1733920200000|2024-12-11 12:30:00|8296|8295|8300.8|8299.8|8301.3|8300.3|8296|8295|559
1733920500000|2024-12-11 12:35:00|8301|8300|8295.5|8294.5|8301.3|8300.3|8295|8294|268
1733920800000|2024-12-11 12:40:00|8295.3|8294.3|8296.5|8295.5|8297.5|8296.5|8295.3|8294.3|387
1733921100000|2024-12-11 12:45:00|8296.3|8295.3|8300|8299|8300.5|8299.5|8296.3|8295.3|282
1733921400000|2024-12-11 12:50:00|8300.3|8299.3|8299.8|8298.8|8300.8|8299.8|8298.8|8297.8|333
1733921700000|2024-12-11 12:55:00|8299.5|8298.5|8298.5|8297.5|8301.3|8300.3|8298.3|8297.3|320
1733922000000|2024-12-11 13:00:00|8298.8|8297.8|8301.3|8300.3|8303.8|8302.8|8298.8|8297.8|275
1733922300000|2024-12-11 13:05:00|8301|8300|8303|8302|8303.3|8302.3|8297.8|8296.8|403
1733922600000|2024-12-11 13:10:00|8302.8|8301.8|8305.3|8304.3|8305.3|8304.3|8302|8301|334
1733922900000|2024-12-11 13:15:00|8306|8305|8304.8|8303.8|8306.3|8305.3|8303.8|8302.8|324
1733923200000|2024-12-11 13:20:00|8304.5|8303.5|8306.3|8305.3|8306.5|8305.5|8303.5|8302.5|277
1733923500000|2024-12-11 13:25:00|8306.5|8305.5|8309|8308|8309|8308|8303.3|8302.3|339
1733923800000|2024-12-11 13:30:00|8309.3|8308.3|8311.3|8310.3|8313.8|8312.8|8306|8305|747
1733924100000|2024-12-11 13:35:00|8311|8310|8314.8|8313.8|8316|8315|8307.3|8306.3|674
1733924400000|2024-12-11 13:40:00|8314.5|8313.5|8315.3|8314.3|8318|8317|8313.8|8312.8|872
1733924700000|2024-12-11 13:45:00|8314.8|8313.8|8313.3|8312.3|8317|8316|8309.8|8308.8|1067
1733925000000|2024-12-11 13:50:00|8313.5|8312.5|8309|8308|8314|8313|8308.8|8307.8|493
1733925300000|2024-12-11 13:55:00|8309.3|8308.3|8312.5|8311.5|8314.3|8313.3|8309.3|8308.3|314
1733925600000|2024-12-11 14:00:00|8312.8|8311.8|8313.3|8312.3|8313.3|8312.3|8305.8|8304.8|1124
1733925900000|2024-12-11 14:05:00|8313|8312|8312.8|8311.8|8314.5|8313.5|8310.8|8309.8|457
1733926200000|2024-12-11 14:10:00|8313|8312|8310|8309|8313.3|8312.3|8308.8|8307.8|224
1733926500000|2024-12-11 14:15:00|8310.3|8309.3|8307.8|8306.8|8310.3|8309.3|8303.3|8302.3|276
1733926800000|2024-12-11 14:20:00|8307.5|8306.5|8309.8|8308.8|8309.8|8308.8|8303.3|8302.3|407
1733927100000|2024-12-11 14:25:00|8309.5|8308.5|8307.3|8306.3|8312.3|8311.3|8307.3|8306.3|373
1733927400000|2024-12-11 14:30:00|8306.8|8305.8|8312|8311|8312|8311|8304.3|8303.3|820
1733927700000|2024-12-11 14:35:00|8312.3|8311.3|8313.8|8312.8|8314.3|8313.3|8307.3|8306.3|540
1733928000000|2024-12-11 14:40:00|8313.3|8312.3|8312|8311|8315.3|8314.3|8309.3|8308.3|647
1733928300000|2024-12-11 14:45:00|8312.3|8311.3|8313.3|8312.3|8317|8316|8310.8|8309.8|995
1733928600000|2024-12-11 14:50:00|8313.5|8312.5|8312.5|8311.5|8314.5|8313.5|8309.8|8308.8|1095
1733928900000|2024-12-11 14:55:00|8312.8|8311.8|8306.5|8305.5|8312.8|8311.8|8304.3|8303.3|372
1733929200000|2024-12-11 15:00:00|8306.3|8305.3|8304.8|8303.8|8306.8|8305.8|8298.5|8297.5|916
1733929500000|2024-12-11 15:05:00|8304.5|8303.5|8297.5|8296.5|8305.3|8304.3|8294.3|8293.3|596
1733929800000|2024-12-11 15:10:00|8297.7|8296.7|8301.5|8300.5|8301.7|8300.7|8295.5|8294.5|793
1733930100000|2024-12-11 15:15:00|8301|8300|8296.7|8295.7|8302.5|8301.5|8296.5|8295.5|463
1733930400000|2024-12-11 15:20:00|8297.5|8296.5|8299|8298|8302|8301|8295.5|8294.5|397
1733930700000|2024-12-11 15:25:00|8299.2|8298.2|8297|8296|8300.2|8299.2|8296.5|8295.5|411
1733931000000|2024-12-11 15:30:00|8296.5|8295.5|8289.5|8288.5|8298.5|8297.5|8289|8288|817
1733931300000|2024-12-11 15:35:00|8289.2|8288.2|8289|8288|8290|8289|8286.5|8285.5|903
1733931600000|2024-12-11 15:40:00|8288.7|8287.7|8292.5|8291.5|8293.5|8292.5|8288.5|8287.5|370
1733931900000|2024-12-11 15:45:00|8292|8291|8301|8300|8301|8300|8292|8291|680
1733932200000|2024-12-11 15:50:00|8301.2|8300.2|8298|8297|8302.5|8301.5|8298|8297|379
1733932500000|2024-12-11 15:55:00|8298.2|8297.2|8298|8297|8299.7|8298.7|8294.5|8293.5|339
1733932800000|2024-12-11 16:00:00|8298.2|8297.2|8299|8298|8299|8298|8292.7|8291.7|394
1733933100000|2024-12-11 16:05:00|8299.2|8298.2|8298.5|8297.5|8300.5|8299.5|8296.2|8295.2|405
1733933400000|2024-12-11 16:10:00|8298.2|8297.2|8300.7|8299.7|8301.2|8300.2|8297.5|8296.5|438
1733933700000|2024-12-11 16:15:00|8300.5|8299.5|8301|8300|8303.5|8302.5|8300|8299|431
1733934000000|2024-12-11 16:20:00|8301.2|8300.2|8303|8302|8303|8302|8300.5|8299.5|564
1733934300000|2024-12-11 16:25:00|8303.2|8302.2|8302|8300|8304.5|8303.5|8302|8300|3200
1733934600000|2024-12-11 16:30:00|8301.1|8299.1|8301.1|8299.1|8305.1|8303.1|8301.1|8299.1|4823
1733934900000|2024-12-11 16:35:00|8301.6|8299.6|8302.1|8300.1|8304.1|8302.1|8300.3|8298.3|1368
1733935200000|2024-12-11 16:40:00|8302.6|8300.6|8306.6|8304.6|8307.1|8305.1|8302.6|8300.6|755
1733935500000|2024-12-11 16:45:00|8306.8|8304.8|8303.6|8301.6|8307.3|8305.3|8303.6|8301.6|253
1733935800000|2024-12-11 16:50:00|8303.3|8301.3|8305.1|8303.1|8305.1|8303.1|8302.6|8300.6|308
1733936100000|2024-12-11 16:55:00|8304.6|8302.6|8307.6|8305.6|8308.3|8306.3|8304.6|8302.6|370
1733936400000|2024-12-11 17:00:00|8307.3|8305.3|8309.1|8307.1|8310.1|8308.1|8307.1|8305.1|285
1733936700000|2024-12-11 17:05:00|8309.3|8307.3|8306.1|8304.1|8309.3|8307.3|8304.6|8302.6|145
1733937000000|2024-12-11 17:10:00|8305.8|8303.8|8304.6|8302.6|8307.1|8305.1|8304.6|8302.6|166
1733937300000|2024-12-11 17:15:00|8304.3|8302.3|8302.6|8300.6|8306.1|8304.1|8301.6|8299.6|1849
1733937600000|2024-12-11 17:20:00|8301.6|8299.6|8304.1|8302.1|8304.3|8302.3|8301.1|8299.1|324
1733937900000|2024-12-11 17:25:00|8304.3|8302.3|8306.1|8304.1|8306.8|8304.8|8303.1|8301.1|544
1733938200000|2024-12-11 17:30:00|8305.8|8303.8|8304.1|8302.1|8307.8|8305.8|8304.1|8302.1|324
1733938500000|2024-12-11 17:35:00|8303.8|8301.8|8305.6|8303.6|8305.6|8303.6|8303.1|8301.1|441
1733938800000|2024-12-11 17:40:00|8305.8|8303.8|8309.1|8307.1|8309.1|8307.1|8305.6|8303.6|232
1733939100000|2024-12-11 17:45:00|8308.6|8306.6|8309.6|8307.6|8310.1|8308.1|8308.1|8306.1|97
1733939400000|2024-12-11 17:50:00|8310.1|8308.1|8310.1|8308.1|8311.1|8309.1|8308.6|8306.6|224
1733939700000|2024-12-11 17:55:00|8309.8|8307.8|8310.1|8308.1|8312.1|8310.1|8308.6|8306.6|88
1733940000000|2024-12-11 18:00:00|8310.3|8308.3|8311.8|8309.8|8313.6|8311.6|8310.3|8308.3|169
1733940300000|2024-12-11 18:05:00|8311.6|8309.6|8310.1|8308.1|8313.1|8311.1|8309.3|8307.3|127
1733940600000|2024-12-11 18:10:00|8309.6|8307.6|8310.6|8308.6|8311.1|8309.1|8308.3|8306.3|134
1733940900000|2024-12-11 18:15:00|8311.1|8309.1|8311.6|8309.6|8312.6|8310.6|8310.6|8308.6|93
1733941200000|2024-12-11 18:20:00|8311.3|8309.3|8312.6|8310.6|8313.8|8311.8|8311.1|8309.1|177
1733941500000|2024-12-11 18:25:00|8313.1|8311.1|8313.6|8311.6|8313.6|8311.6|8311.8|8309.8|57
1733941800000|2024-12-11 18:30:00|8313.3|8311.3|8313.1|8311.1|8314.6|8312.6|8312.1|8310.1|84
1733942100000|2024-12-11 18:35:00|8313.3|8311.3|8311.6|8309.6|8313.3|8311.3|8311.1|8309.1|54
1733942400000|2024-12-11 18:40:00|8311.8|8309.8|8309.6|8307.6|8312.6|8310.6|8309.6|8307.6|78
1733942700000|2024-12-11 18:45:00|8309.3|8307.3|8312.1|8310.1|8312.1|8310.1|8308.8|8306.8|76
1733943000000|2024-12-11 18:50:00|8312.6|8310.6|8310.1|8308.1|8312.6|8310.6|8309.1|8307.1|239
1733943300000|2024-12-11 18:55:00|8310.3|8308.3|8309.6|8307.6|8310.3|8308.3|8308.3|8306.3|74
1733943600000|2024-12-11 19:00:00|8309.1|8307.1|8311.1|8309.1|8312.1|8310.1|8309.1|8307.1|78
1733943900000|2024-12-11 19:05:00|8310.8|8308.8|8312.6|8310.6|8313.1|8311.1|8310.8|8308.8|65
1733944200000|2024-12-11 19:10:00|8312.3|8310.3|8314.6|8312.6|8314.6|8312.6|8311.6|8309.6|87
1733944500000|2024-12-11 19:15:00|8315.1|8313.1|8315.1|8313.1|8316.1|8314.1|8314.6|8312.6|96
1733944800000|2024-12-11 19:20:00|8315.3|8313.3|8314.6|8312.6|8315.6|8313.6|8312.6|8310.6|156
1733945100000|2024-12-11 19:25:00|8314.1|8312.1|8313.1|8311.1|8314.1|8312.1|8312.6|8310.6|200
1733945400000|2024-12-11 19:30:00|8312.8|8310.8|8313.6|8311.6|8314.1|8312.1|8310.3|8308.3|291
1733945700000|2024-12-11 19:35:00|8313.8|8311.8|8313.6|8311.6|8314.1|8312.1|8312.3|8310.3|162
1733946000000|2024-12-11 19:40:00|8313.1|8311.1|8313.8|8311.8|8315.1|8313.1|8313.1|8311.1|85
1733946300000|2024-12-11 19:45:00|8313.6|8311.6|8317.1|8315.1|8317.1|8315.1|8313.6|8311.6|66
1733946600000|2024-12-11 19:50:00|8316.8|8314.8|8318.6|8316.6|8318.6|8316.6|8316.6|8314.6|49
1733946900000|2024-12-11 19:55:00|8318.3|8316.3|8320.8|8318.8|8321.1|8319.1|8318.1|8316.1|91
1733947200000|2024-12-11 20:00:00|8321.1|8319.1|8322.1|8320.1|8322.6|8320.6|8320.1|8318.1|108
1733947500000|2024-12-11 20:05:00|8321.8|8319.8|8320.1|8318.1|8322.1|8320.1|8319.6|8317.6|121
1733947800000|2024-12-11 20:10:00|8319.6|8317.6|8320.8|8318.8|8321.6|8319.6|8319.6|8317.6|95
1733948100000|2024-12-11 20:15:00|8320.6|8318.6|8318.6|8316.6|8321.1|8319.1|8318.6|8316.6|135
1733948400000|2024-12-11 20:20:00|8318.8|8316.8|8320.1|8318.1|8320.1|8318.1|8318.6|8316.6|130
1733948700000|2024-12-11 20:25:00|8319.6|8317.6|8320.6|8318.6|8321.1|8319.1|8319.6|8317.6|99
1733949000000|2024-12-11 20:30:00|8320.1|8318.1|8319.6|8317.6|8320.6|8318.6|8318.8|8316.8|143
1733949300000|2024-12-11 20:35:00|8320.1|8318.1|8320.1|8318.1|8321.3|8319.3|8319.3|8317.3|186
1733949600000|2024-12-11 20:40:00|8319.6|8317.6|8318.3|8316.3|8319.6|8317.6|8318.1|8316.1|68
1733949900000|2024-12-11 20:45:00|8318.1|8316.1|8319.1|8317.1|8319.1|8317.1|8316.6|8314.6|171
1733950200000|2024-12-11 20:50:00|8318.6|8316.6|8319.6|8317.6|8321.1|8319.1|8317.6|8315.6|268
1733950500000|2024-12-11 20:55:00|8319.1|8317.1|8320.6|8316.6|8322.2|8319.3|8317.3|8315.3|284
1733950800000|2024-12-11 21:00:00|8321|8317|8316.5|8312.5|8321.1|8317.1|8315.6|8311.6|0
1733951100000|2024-12-11 21:05:00|8316.2|8312.2|8315.9|8311.9|8317.9|8313.9|8315|8311|0
1733951400000|2024-12-11 21:10:00|8315.8|8311.8|8316.4|8312.4|8316.9|8312.9|8315.8|8311.8|0
1733951700000|2024-12-11 21:15:00|8316.3|8312.3|8315.9|8311.9|8316.4|8312.4|8315.8|8311.8|0
1733952000000|2024-12-11 21:20:00|8315.8|8311.8|8315.3|8311.3|8316.1|8312.1|8315.3|8311.3|0
1733952300000|2024-12-11 21:25:00|8315.2|8311.2|8315.5|8311.5|8316.2|8312.2|8314.5|8310.5|0
1733952600000|2024-12-11 21:30:00|8315.4|8311.4|8315.3|8311.3|8315.6|8311.6|8314.8|8310.8|0
1733952900000|2024-12-11 21:35:00|8315.2|8311.2|8314.8|8310.8|8315.5|8311.5|8314.8|8310.8|0
1733953200000|2024-12-11 21:40:00|8314.9|8310.9|8315.3|8311.3|8315.3|8311.3|8314.8|8310.8|0
1733953500000|2024-12-11 21:45:00|8315.2|8311.2|8313.1|8309.1|8315.3|8311.3|8312.8|8308.8|0
1733953800000|2024-12-11 21:50:00|8313|8309|8312.3|8308.3|8313|8309|8312|8308|0
1733954100000|2024-12-11 21:55:00|8312.4|8308.4|8312.7|8308.7|8313.1|8309.1|8312.3|8308.3|0
1733954400000|2024-12-11 22:00:00|8312.8|8308.8|8312.3|8308.3|8312.8|8308.8|8311.9|8307.9|0
1733954700000|2024-12-11 22:05:00|8312.4|8308.4|8313.2|8309.2|8313.2|8309.2|8312.4|8308.4|0
1733955000000|2024-12-11 22:10:00|8313|8309|8312.8|8308.8|8313|8309|8312.6|8308.6|0
1733955300000|2024-12-11 22:15:00|8312.9|8308.9|8312.9|8308.9|8313.2|8309.2|8312.6|8308.6|0
1733955600000|2024-12-11 22:20:00|8313|8309|8313.2|8309.2|8313.2|8309.2|8312.4|8308.4|0
1733955900000|2024-12-11 22:25:00|8313.3|8309.3|8312.9|8308.9|8313.4|8309.4|8312.9|8308.9|0
1733956200000|2024-12-11 22:30:00|8313|8309|8313|8309|8313|8309|8313|8309|0
1733956500000|2024-12-11 22:35:00|8313.1|8309.1|8312.9|8308.9|8313.1|8309.1|8312.9|8308.9|0
1733957100000|2024-12-11 22:45:00|8313|8309|8314.1|8310.1|8314.1|8310.1|8313|8309|0
1733957400000|2024-12-11 22:50:00|8314.2|8310.2|8314.5|8310.5|8314.5|8310.5|8314.2|8310.2|0
1733957700000|2024-12-11 22:55:00|8314.6|8310.6|8314.3|8310.3|8314.8|8310.8|8314.3|8310.3|0
1733958000000|2024-12-11 23:00:00|8314.5|8310.5|8314.1|8310.1|8314.9|8310.9|8312.2|8308.2|0
1733958300000|2024-12-11 23:05:00|8314.2|8310.2|8314.1|8310.1|8314.9|8310.9|8313.6|8309.6|0
1733958600000|2024-12-11 23:10:00|8314|8310|8315.3|8311.3|8315.3|8311.3|8313.8|8309.8|0
1733958900000|2024-12-11 23:15:00|8315.4|8311.4|8314.7|8310.7|8315.4|8311.4|8314.4|8310.4|0
1733959200000|2024-12-11 23:20:00|8314.6|8310.6|8312.8|8308.8|8314.7|8310.7|8312.5|8308.5|0
1733959500000|2024-12-11 23:25:00|8312.9|8308.9|8313.1|8309.1|8313.1|8309.1|8312.3|8308.3|0
1733959800000|2024-12-11 23:30:00|8313|8309|8314|8310|8314.3|8310.3|8312.8|8308.8|0
1733960100000|2024-12-11 23:35:00|8314.1|8310.1|8313.2|8309.2|8314.3|8310.3|8313|8309|0
1733960400000|2024-12-11 23:40:00|8313.1|8309.1|8312.7|8308.7|8313.2|8309.2|8312.7|8308.7|0
1733960700000|2024-12-11 23:45:00|8312.8|8308.8|8313.8|8309.8|8313.8|8309.8|8312.8|8308.8|0
1733961000000|2024-12-11 23:50:00|8313.9|8309.9|8314.4|8310.4|8314.4|8310.4|8313.8|8309.8|0
1733961300000|2024-12-11 23:55:00|8314.3|8310.3|8314.1|8310.1|8314.4|8310.4|8313.6|8309.6|0
1733961600000|2024-12-12 00:00:00|8314|8310|8314.1|8310.1|8314.7|8310.7|8313.6|8309.6|0
1733961900000|2024-12-12 00:05:00|8314|8310|8313.5|8309.5|8314.1|8310.1|8313.5|8309.5|0
1733962200000|2024-12-12 00:10:00|8313.3|8309.3|8313.5|8309.5|8313.5|8309.5|8313|8309|0
1733962500000|2024-12-12 00:15:00|8314.9|8310.9|8313.5|8309.5|8315.6|8311.6|8312.6|8308.6|0
1733962800000|2024-12-12 00:20:00|8313.6|8309.6|8311.5|8307.5|8313.6|8309.6|8311.4|8307.4|0
1733963100000|2024-12-12 00:25:00|8311.6|8307.6|8311.4|8307.4|8312.7|8308.7|8311.4|8307.4|0
1733963400000|2024-12-12 00:30:00|8310.1|8306.1|8311|8307|8311.2|8307.2|8310|8306|0
1733963700000|2024-12-12 00:35:00|8311.1|8307.1|8312.6|8308.6|8314|8310|8310|8306|0
1733964000000|2024-12-12 00:40:00|8312.2|8308.2|8310.6|8306.6|8312.2|8308.2|8310.6|8306.6|0
1733964300000|2024-12-12 00:45:00|8310.5|8306.5|8309.4|8305.4|8310.6|8306.6|8309.1|8305.1|0
1733964600000|2024-12-12 00:50:00|8309.3|8305.3|8308.2|8304.2|8309.3|8305.3|8307.2|8303.2|0
1733964900000|2024-12-12 00:55:00|8308.3|8304.3|8310.8|8306.8|8310.8|8306.8|8308.3|8304.3|0
1733965200000|2024-12-12 01:00:00|8310.7|8306.7|8309.7|8306.7|8311.7|8308.7|8309.7|8306.7|170
1733965500000|2024-12-12 01:05:00|8308.9|8305.9|8310.9|8307.9|8311.2|8308.2|8308.7|8305.7|68
1733965800000|2024-12-12 01:10:00|8311.4|8308.4|8312.9|8309.9|8313.2|8310.2|8311.2|8308.2|45
1733966100000|2024-12-12 01:15:00|8312.7|8309.7|8313.2|8310.2|8313.4|8310.4|8312.2|8309.2|25
1733966400000|2024-12-12 01:20:00|8312.9|8309.9|8315.4|8312.4|8315.4|8312.4|8312.9|8309.9|25
1733966700000|2024-12-12 01:25:00|8315.2|8312.2|8315.9|8312.9|8316.4|8313.4|8315.2|8312.2|37
1733967000000|2024-12-12 01:30:00|8316.4|8313.4|8313.7|8310.7|8316.4|8313.4|8311.9|8308.9|42
1733967300000|2024-12-12 01:35:00|8313.9|8310.9|8312.7|8309.7|8314.4|8311.4|8311.4|8308.4|18
1733967600000|2024-12-12 01:40:00|8312.9|8309.9|8311.9|8308.9|8314.4|8311.4|8311.2|8308.2|45
1733967900000|2024-12-12 01:45:00|8311.7|8308.7|8308.4|8305.4|8311.9|8308.9|8308.4|8305.4|40
1733968200000|2024-12-12 01:50:00|8308.2|8305.2|8307.4|8304.4|8308.4|8305.4|8305.7|8302.7|20
1733968500000|2024-12-12 01:55:00|8307.2|8304.2|8306.9|8303.9|8307.9|8304.9|8306.4|8303.4|30
1733968800000|2024-12-12 02:00:00|8307.2|8304.2|8309.4|8306.4|8310.2|8307.2|8307.2|8304.2|12
1733969100000|2024-12-12 02:05:00|8309.2|8306.2|8306.9|8303.9|8309.4|8306.4|8306.7|8303.7|44
1733969400000|2024-12-12 02:10:00|8306.7|8303.7|8310.4|8307.4|8310.4|8307.4|8305.9|8302.9|60
1733969700000|2024-12-12 02:15:00|8310.2|8307.2|8309.2|8306.2|8310.2|8307.2|8308.2|8305.2|34
1733970000000|2024-12-12 02:20:00|8308.4|8305.4|8308.9|8305.9|8308.9|8305.9|8308.2|8305.2|19
1733970300000|2024-12-12 02:25:00|8308.7|8305.7|8309.4|8306.4|8310.9|8307.9|8308.2|8305.2|25
1733970600000|2024-12-12 02:30:00|8309.2|8306.2|8309.2|8306.2|8309.4|8306.4|8308.7|8305.7|6
1733970900000|2024-12-12 02:35:00|8309.7|8306.7|8314.2|8311.2|8314.2|8311.2|8309.7|8306.7|69
1733971200000|2024-12-12 02:40:00|8313.9|8310.9|8313.2|8310.2|8313.9|8310.9|8311.9|8308.9|15
1733971500000|2024-12-12 02:45:00|8312.4|8309.4|8310.2|8307.2|8313.4|8310.4|8310.2|8307.2|34
1733971800000|2024-12-12 02:50:00|8309.7|8306.7|8310.2|8307.2|8310.2|8307.2|8307.9|8304.9|7
1733972100000|2024-12-12 02:55:00|8310.7|8307.7|8310.7|8307.7|8311.7|8308.7|8310.4|8307.4|12
1733972400000|2024-12-12 03:00:00|8310.4|8307.4|8310.7|8307.7|8311.7|8308.7|8310.4|8307.4|16
1733972700000|2024-12-12 03:05:00|8310.4|8307.4|8310.7|8307.7|8311.9|8308.9|8309.2|8306.2|12
1733973000000|2024-12-12 03:10:00|8310.4|8307.4|8310.2|8307.2|8311.9|8308.9|8309.9|8306.9|3
1733973300000|2024-12-12 03:15:00|8310.7|8307.7|8311.2|8308.2|8312.4|8309.4|8310.2|8307.2|6
1733973600000|2024-12-12 03:20:00|8311.7|8308.7|8310.7|8307.7|8312.2|8309.2|8310.4|8307.4|3
1733973900000|2024-12-12 03:25:00|8310.9|8307.9|8313.4|8310.4|8314.9|8311.9|8310.9|8307.9|5
1733974200000|2024-12-12 03:30:00|8313.7|8310.7|8313.7|8310.7|8314.2|8311.2|8312.2|8309.2|1
1733974500000|2024-12-12 03:35:00|8313.4|8310.4|8311.4|8308.4|8313.7|8310.7|8311.2|8308.2|3
1733974800000|2024-12-12 03:40:00|8311.7|8308.7|8310.9|8307.9|8311.9|8308.9|8310.4|8307.4|5
1733975100000|2024-12-12 03:45:00|8311.2|8308.2|8311.4|8308.4|8312.2|8309.2|8309.7|8306.7|2
1733975400000|2024-12-12 03:50:00|8311.2|8308.2|8313.2|8310.2|8313.2|8310.2|8310.9|8307.9|0
1733975700000|2024-12-12 03:55:00|8312.7|8309.7|8313.7|8310.7|8314.2|8311.2|8312.7|8309.7|3
1733976000000|2024-12-12 04:00:00|8313.4|8310.4|8312.9|8309.9|8313.9|8310.9|8312.4|8309.4|4
1733976300000|2024-12-12 04:05:00|8312.7|8309.7|8313.7|8310.7|8313.7|8310.7|8312.7|8309.7|0
1733976600000|2024-12-12 04:10:00|8313.9|8310.9|8313.9|8310.9|8314.4|8311.4|8313.9|8310.9|2
1733976900000|2024-12-12 04:15:00|8313.7|8310.7|8311.9|8308.9|8313.7|8310.7|8311.9|8308.9|1
1733977200000|2024-12-12 04:20:00|8312.7|8309.7|8311.4|8308.4|8312.7|8309.7|8311.4|8308.4|4
1733977500000|2024-12-12 04:25:00|8311.7|8308.7|8312.4|8309.4|8312.9|8309.9|8311.7|8308.7|3
1733977800000|2024-12-12 04:30:00|8312.2|8309.2|8311.4|8308.4|8312.2|8309.2|8311.2|8308.2|4
1733978100000|2024-12-12 04:35:00|8311.7|8308.7|8313.2|8310.2|8313.2|8310.2|8311.4|8308.4|9
1733978400000|2024-12-12 04:40:00|8313.4|8310.4|8313.9|8310.9|8313.9|8310.9|8313.4|8310.4|2
1733978700000|2024-12-12 04:45:00|8312.9|8309.9|8314.4|8311.4|8314.7|8311.7|8312.9|8309.9|28
1733979000000|2024-12-12 04:50:00|8314.7|8311.7|8314.4|8311.4|8314.7|8311.7|8312.9|8309.9|3
1733979300000|2024-12-12 04:55:00|8314.2|8311.2|8314.4|8311.4|8314.4|8311.4|8313.9|8310.9|1
1733979600000|2024-12-12 05:00:00|8314.7|8311.7|8316.2|8313.2|8317.2|8314.2|8314.7|8311.7|27
1733979900000|2024-12-12 05:05:00|8316.4|8313.4|8315.4|8312.4|8316.4|8313.4|8314.2|8311.2|35
1733980200000|2024-12-12 05:10:00|8315.7|8312.7|8315.7|8312.7|8316.2|8313.2|8315.4|8312.4|11
1733980500000|2024-12-12 05:15:00|8314.9|8311.9|8315.7|8312.7|8316.4|8313.4|8314.9|8311.9|111
1733980800000|2024-12-12 05:20:00|8316.4|8313.4|8315.7|8312.7|8316.4|8313.4|8315.4|8312.4|10
1733981100000|2024-12-12 05:25:00|8315.4|8312.4|8316.7|8313.7|8316.7|8313.7|8315.2|8312.2|20
1733981400000|2024-12-12 05:30:00|8317.2|8314.2|8320.4|8317.4|8320.4|8317.4|8317.2|8314.2|10
1733981700000|2024-12-12 05:35:00|8319.7|8316.7|8319.2|8316.2|8320.2|8317.2|8319.2|8316.2|11
1733982000000|2024-12-12 05:40:00|8319.7|8316.7|8319.4|8316.4|8319.7|8316.7|8317.4|8314.4|35
1733982300000|2024-12-12 05:45:00|8319.2|8316.2|8320.2|8317.2|8320.4|8317.4|8319.2|8316.2|9
1733982600000|2024-12-12 05:50:00|8320.4|8317.4|8320.2|8317.2|8321.2|8318.2|8320.2|8317.2|12
1733982900000|2024-12-12 05:55:00|8320.9|8317.9|8320.2|8317.2|8320.9|8317.9|8318.4|8315.4|49
1733983200000|2024-12-12 06:00:00|8319.7|8316.7|8320.9|8317.9|8322.2|8319.2|8319.7|8316.7|33
1733983500000|2024-12-12 06:05:00|8321.2|8318.2|8320.4|8317.4|8321.9|8318.9|8320.4|8317.4|27
1733983800000|2024-12-12 06:10:00|8320.7|8317.7|8320.6|8317.6|8322.4|8319.4|8320.2|8317.2|39
1733984100000|2024-12-12 06:15:00|8321.1|8318.1|8320.6|8317.6|8321.4|8318.4|8320.4|8317.4|8
1733984400000|2024-12-12 06:20:00|8320.4|8317.4|8319.6|8316.6|8320.4|8317.4|8318.9|8315.9|17
1733984700000|2024-12-12 06:25:00|8319.4|8316.4|8318.1|8315.1|8319.4|8316.4|8317.6|8314.6|32
1733985000000|2024-12-12 06:30:00|8317.9|8314.9|8316.6|8313.6|8318.6|8315.6|8316.6|8313.6|23
1733985300000|2024-12-12 06:35:00|8316.4|8313.4|8314.6|8311.6|8316.6|8313.6|8314.6|8311.6|2
1733985600000|2024-12-12 06:40:00|8314.9|8311.9|8313.6|8310.6|8314.9|8311.9|8313.6|8310.6|5
1733985900000|2024-12-12 06:45:00|8313.9|8310.9|8312.6|8309.6|8313.9|8310.9|8311.4|8308.4|23
1733986200000|2024-12-12 06:50:00|8312.4|8309.4|8312.9|8309.9|8312.9|8309.9|8311.9|8308.9|15
1733986500000|2024-12-12 06:55:00|8313.6|8310.6|8313.6|8310.6|8314.1|8311.1|8313.1|8310.1|11
1733986800000|2024-12-12 07:00:00|8314.4|8311.4|8316.9|8314.9|8318.1|8316.1|8312.1|8310.1|195
1733987100000|2024-12-12 07:05:00|8315.4|8313.4|8320.9|8318.9|8320.9|8318.9|8313.9|8311.9|110
1733987400000|2024-12-12 07:10:00|8321.1|8319.1|8322.4|8320.4|8322.6|8320.6|8319.9|8317.9|190
1733987700000|2024-12-12 07:15:00|8322.1|8320.1|8320.4|8318.4|8322.4|8320.4|8319.9|8317.9|137
1733988000000|2024-12-12 07:20:00|8320.1|8318.1|8312.4|8310.4|8320.1|8318.1|8312.1|8310.1|152
1733988300000|2024-12-12 07:25:00|8312.1|8310.1|8309.9|8307.9|8313.9|8311.9|8308.4|8306.4|143
1733988600000|2024-12-12 07:30:00|8309.4|8307.4|8314.6|8312.6|8314.6|8312.6|8309.4|8307.4|86
1733988900000|2024-12-12 07:35:00|8314.4|8312.4|8315.4|8313.4|8315.4|8313.4|8311.4|8309.4|80
1733989200000|2024-12-12 07:40:00|8315.6|8313.6|8315.1|8313.1|8316.4|8314.4|8314.1|8312.1|111
1733989500000|2024-12-12 07:45:00|8314.9|8312.9|8315.9|8313.9|8315.9|8313.9|8311.4|8309.4|58
1733989800000|2024-12-12 07:50:00|8315.6|8313.6|8313.1|8311.1|8316.4|8314.4|8311.4|8309.4|65
1733990100000|2024-12-12 07:55:00|8312.9|8310.9|8314.6|8312.6|8318.4|8316.4|8310.4|8308.4|255
1733990400000|2024-12-12 08:00:00|8314.1|8313.1|8310.4|8309.4|8321.9|8320.9|8310.4|8309.4|2961
1733990700000|2024-12-12 08:05:00|8310.6|8309.6|8309.9|8308.9|8314.9|8313.9|8308.6|8307.6|1107
1733991000000|2024-12-12 08:10:00|8309.4|8308.4|8310.4|8309.4|8311.4|8310.4|8302.9|8301.9|1143
1733991300000|2024-12-12 08:15:00|8310.1|8309.1|8307.9|8306.9|8312.4|8311.4|8307.9|8306.9|683
1733991600000|2024-12-12 08:20:00|8307.4|8306.4|8310.6|8309.6|8311.9|8310.9|8304.6|8303.6|498
1733991900000|2024-12-12 08:25:00|8310.9|8309.9|8311.6|8310.6|8311.9|8310.9|8306.6|8305.6|485
1733992200000|2024-12-12 08:30:00|8311.4|8310.4|8308.1|8307.1|8313.6|8312.6|8307.9|8306.9|799
1733992500000|2024-12-12 08:35:00|8308.4|8307.4|8305.6|8304.6|8310.4|8309.4|8305.4|8304.4|389
1733992800000|2024-12-12 08:40:00|8306.1|8305.1|8316.9|8315.9|8316.9|8315.9|8305.9|8304.9|496
1733993100000|2024-12-12 08:45:00|8316.6|8315.6|8316.9|8315.9|8319.9|8318.9|8314.9|8313.9|392
1733993400000|2024-12-12 08:50:00|8317.1|8316.1|8315.4|8314.4|8318.9|8317.9|8314.9|8313.9|291
1733993700000|2024-12-12 08:55:00|8315.6|8314.6|8316.6|8315.6|8317.9|8316.9|8312.6|8311.6|411
1733994000000|2024-12-12 09:00:00|8317.6|8316.6|8320.9|8319.9|8321.4|8320.4|8316.4|8315.4|472
1733994300000|2024-12-12 09:05:00|8321.4|8320.4|8318.6|8317.6|8321.9|8320.9|8317.6|8316.6|449
1733994600000|2024-12-12 09:10:00|8318.9|8317.9|8317.4|8316.4|8319.4|8318.4|8316.4|8315.4|230
1733994900000|2024-12-12 09:15:00|8317.9|8316.9|8319.4|8318.4|8321.9|8320.9|8316.9|8315.9|300
1733995200000|2024-12-12 09:20:00|8319.6|8318.6|8322.4|8321.4|8324.1|8323.1|8319.4|8318.4|1813
1733995500000|2024-12-12 09:25:00|8322.9|8321.9|8317.6|8316.6|8322.9|8321.9|8317.4|8316.4|473
1733995800000|2024-12-12 09:30:00|8317.4|8316.4|8318.4|8317.4|8319.4|8318.4|8316.4|8315.4|868
1733996100000|2024-12-12 09:35:00|8318.6|8317.6|8318.1|8317.1|8321.9|8320.9|8318.1|8317.1|288
1733996400000|2024-12-12 09:40:00|8317.9|8316.9|8317.4|8316.4|8318.9|8317.9|8314.9|8313.9|154
1733996700000|2024-12-12 09:45:00|8317.1|8316.1|8319.9|8318.9|8320.4|8319.4|8316.6|8315.6|170
1733997000000|2024-12-12 09:50:00|8320.1|8319.1|8320.4|8319.4|8323.4|8322.4|8319.9|8318.9|216
1733997300000|2024-12-12 09:55:00|8320.9|8319.9|8317.1|8316.1|8321.1|8320.1|8317.1|8316.1|164
1733997600000|2024-12-12 10:00:00|8316.9|8315.9|8312.4|8311.4|8317.1|8316.1|8312.1|8311.1|343
1733997900000|2024-12-12 10:05:00|8312.1|8311.1|8311.3|8310.3|8315.1|8314.1|8311.3|8310.3|225
1733998200000|2024-12-12 10:10:00|8311.6|8310.6|8317.3|8316.3|8317.3|8316.3|8310.3|8309.3|250
1733998500000|2024-12-12 10:15:00|8317.6|8316.6|8315.6|8314.6|8318.6|8317.6|8314.6|8313.6|215
1733998800000|2024-12-12 10:20:00|8315.8|8314.8|8318.1|8317.1|8320.1|8319.1|8315.6|8314.6|330
1733999100000|2024-12-12 10:25:00|8317.8|8316.8|8321.6|8320.6|8321.6|8320.6|8317.1|8316.1|131
1733999400000|2024-12-12 10:30:00|8321.3|8320.3|8320.8|8319.8|8322.1|8321.1|8319.1|8318.1|208
1733999700000|2024-12-12 10:35:00|8321.1|8320.1|8322.6|8321.6|8323.6|8322.6|8320.6|8319.6|220
1734000000000|2024-12-12 10:40:00|8322.1|8321.1|8323.1|8322.1|8325.3|8324.3|8322.1|8321.1|243
1734000300000|2024-12-12 10:45:00|8322.6|8321.6|8322.8|8321.8|8324.8|8323.8|8321.6|8320.6|261
1734000600000|2024-12-12 10:50:00|8322.6|8321.6|8325.3|8324.3|8326.1|8325.1|8322.6|8321.6|348
1734000900000|2024-12-12 10:55:00|8325.6|8324.6|8324.3|8323.3|8326.1|8325.1|8323.8|8322.8|342
1734001200000|2024-12-12 11:00:00|8324.1|8323.1|8327.6|8326.6|8328.1|8327.1|8324.1|8323.1|265
1734001500000|2024-12-12 11:05:00|8328.1|8327.1|8329.1|8328.1|8332.1|8331.1|8327.1|8326.1|576
1734001800000|2024-12-12 11:10:00|8328.8|8327.8|8317.3|8316.3|8328.8|8327.8|8316.1|8315.1|800
1734002100000|2024-12-12 11:15:00|8317.1|8316.1|8316.6|8315.6|8318.8|8317.8|8314.1|8313.1|308
1734002400000|2024-12-12 11:20:00|8316.3|8315.3|8314.6|8313.6|8317.8|8316.8|8313.6|8312.6|224
1734002700000|2024-12-12 11:25:00|8314.3|8313.3|8312.8|8311.8|8316.3|8315.3|8312.8|8311.8|365
1734003000000|2024-12-12 11:30:00|8313.1|8312.1|8314.8|8313.8|8314.8|8313.8|8310.8|8309.8|339
1734003300000|2024-12-12 11:35:00|8314.6|8313.6|8315.1|8314.1|8317.6|8316.6|8314.1|8313.1|351
1734003600000|2024-12-12 11:40:00|8314.8|8313.8|8314.8|8313.8|8317.1|8316.1|8313.6|8312.6|252
1734003900000|2024-12-12 11:45:00|8314.6|8313.6|8316.3|8315.3|8316.6|8315.6|8314.3|8313.3|123
1734004200000|2024-12-12 11:50:00|8316.1|8315.1|8315.1|8314.1|8316.6|8315.6|8313.1|8312.1|175
1734004500000|2024-12-12 11:55:00|8315.6|8314.6|8315.1|8314.1|8316.1|8315.1|8314.3|8313.3|986
1734004800000|2024-12-12 12:00:00|8315.3|8314.3|8317.1|8316.1|8320.3|8319.3|8315.3|8314.3|280
1734005100000|2024-12-12 12:05:00|8316.8|8315.8|8317.1|8316.1|8317.6|8316.6|8315.1|8314.1|269
1734005400000|2024-12-12 12:10:00|8316.8|8315.8|8315.1|8314.1|8318.1|8317.1|8314.6|8313.6|206
1734005700000|2024-12-12 12:15:00|8314.3|8313.3|8314.6|8313.6|8315.1|8314.1|8312.3|8311.3|262
1734006000000|2024-12-12 12:20:00|8314.1|8313.1|8316.1|8315.1|8318.1|8317.1|8314.1|8313.1|369
1734006300000|2024-12-12 12:25:00|8315.6|8314.6|8311.6|8310.6|8317.1|8316.1|8311.6|8310.6|318
1734006600000|2024-12-12 12:30:00|8311.1|8310.1|8309.6|8308.6|8312.3|8311.3|8307.1|8306.1|300
1734006900000|2024-12-12 12:35:00|8309.8|8308.8|8308.6|8307.6|8311.1|8310.1|8307.1|8306.1|232
1734007200000|2024-12-12 12:40:00|8308.3|8307.3|8306.8|8305.8|8308.3|8307.3|8305.8|8304.8|243
1734007500000|2024-12-12 12:45:00|8307|8306|8306.5|8305.5|8308.3|8307.3|8305.5|8304.5|205
1734007800000|2024-12-12 12:50:00|8306.3|8305.3|8308.3|8307.3|8308.5|8307.5|8305.8|8304.8|239
1734008100000|2024-12-12 12:55:00|8308.5|8307.5|8307|8306|8309.8|8308.8|8306.8|8305.8|133
1734008400000|2024-12-12 13:00:00|8306.8|8305.8|8305.3|8304.3|8309.3|8308.3|8303.8|8302.8|224
1734008700000|2024-12-12 13:05:00|8305|8304|8303|8302|8305.8|8304.8|8302.5|8301.5|217
1734009000000|2024-12-12 13:10:00|8303.3|8302.3|8302.5|8301.5|8303.8|8302.8|8301.5|8300.5|224
1734009300000|2024-12-12 13:15:00|8302.3|8301.3|8308.3|8307.3|8308.5|8307.5|8302.3|8301.3|497
1734009600000|2024-12-12 13:20:00|8307.8|8306.8|8315|8314|8315.3|8314.3|8306.3|8305.3|206
1734009900000|2024-12-12 13:25:00|8315.3|8314.3|8313|8312|8316.3|8315.3|8312.8|8311.8|240
1734010200000|2024-12-12 13:30:00|8312.8|8311.8|8306.8|8305.8|8317.8|8316.8|8305.8|8304.8|576
1734010500000|2024-12-12 13:35:00|8307.3|8306.3|8303.8|8302.8|8307.8|8306.8|8300.8|8299.8|410
1734010800000|2024-12-12 13:40:00|8303.5|8302.5|8305.8|8304.8|8306.3|8305.3|8302.8|8301.8|318
1734011100000|2024-12-12 13:45:00|8306|8305|8309.3|8308.3|8309.3|8308.3|8304.3|8303.3|212
1734011400000|2024-12-12 13:50:00|8309|8308|8308.5|8307.5|8310.8|8309.8|8306.3|8305.3|391
1734011700000|2024-12-12 13:55:00|8308.3|8307.3|8306.8|8305.8|8310.3|8309.3|8306.8|8305.8|234
1734012000000|2024-12-12 14:00:00|8307.3|8306.3|8311.5|8310.5|8311.8|8310.8|8306.5|8305.5|592
1734012300000|2024-12-12 14:05:00|8311.3|8310.3|8309.3|8308.3|8313.5|8312.5|8308.8|8307.8|457
1734012600000|2024-12-12 14:10:00|8309.8|8308.8|8307.8|8306.8|8312.3|8311.3|8307.5|8306.5|418
1734012900000|2024-12-12 14:15:00|8307.3|8306.3|8302|8301|8308.3|8307.3|8300|8299|761
1734013200000|2024-12-12 14:20:00|8301.8|8300.8|8302|8301|8304.8|8303.8|8299.8|8298.8|4893
1734013500000|2024-12-12 14:25:00|8302.3|8301.3|8302.8|8301.8|8303.3|8302.3|8299.8|8298.8|549
1734013800000|2024-12-12 14:30:00|8302.5|8301.5|8308|8307|8310.3|8309.3|8302.5|8301.5|728
1734014100000|2024-12-12 14:35:00|8307.8|8306.8|8314.3|8313.3|8316|8315|8306.3|8305.3|605
1734014400000|2024-12-12 14:40:00|8313.8|8312.8|8315.3|8314.3|8315.8|8314.8|8310.5|8309.5|924
1734014700000|2024-12-12 14:45:00|8315.5|8314.5|8318.8|8317.8|8319.3|8318.3|8312.8|8311.8|833
1734015000000|2024-12-12 14:50:00|8318.5|8317.5|8315.3|8314.3|8321.8|8320.8|8313.3|8312.3|522
1734015300000|2024-12-12 14:55:00|8315.5|8314.5|8318.3|8317.3|8318.3|8317.3|8313.8|8312.8|479
1734015600000|2024-12-12 15:00:00|8318.5|8317.5|8315.3|8314.3|8321.3|8320.3|8315|8314|524
1734015900000|2024-12-12 15:05:00|8315|8314|8316.3|8315.3|8316.8|8315.8|8312.8|8311.8|536
1734016200000|2024-12-12 15:10:00|8316.1|8315.1|8317.1|8316.1|8320.1|8319.1|8314.1|8313.1|625
1734016500000|2024-12-12 15:15:00|8317.3|8316.3|8314.3|8313.3|8321.8|8320.8|8313.6|8312.6|541
1734016800000|2024-12-12 15:20:00|8314.6|8313.6|8312.6|8311.6|8314.6|8313.6|8312.3|8311.3|435
1734017100000|2024-12-12 15:25:00|8313.1|8312.1|8312.1|8311.1|8316.1|8315.1|8311.3|8310.3|431
1734017400000|2024-12-12 15:30:00|8312.3|8311.3|8311.1|8310.1|8312.3|8311.3|8308.1|8307.1|575
1734017700000|2024-12-12 15:35:00|8310.6|8309.6|8309.1|8308.1|8311.6|8310.6|8308.1|8307.1|374
1734018000000|2024-12-12 15:40:00|8309.3|8308.3|8308.6|8307.6|8310.8|8309.8|8308.1|8307.1|327
1734018300000|2024-12-12 15:45:00|8308.8|8307.8|8311.3|8310.3|8313.1|8312.1|8308.6|8307.6|409
1734018600000|2024-12-12 15:50:00|8311.6|8310.6|8311.6|8310.6|8313.6|8312.6|8308.3|8307.3|488
1734018900000|2024-12-12 15:55:00|8312.1|8311.1|8310.6|8309.6|8312.1|8311.1|8309.6|8308.6|319
1734019200000|2024-12-12 16:00:00|8311.1|8310.1|8312.1|8311.1|8312.8|8311.8|8309.1|8308.1|502
1734019500000|2024-12-12 16:05:00|8311.6|8310.6|8311.1|8310.1|8313.1|8312.1|8311.1|8310.1|472
1734019800000|2024-12-12 16:10:00|8311.3|8310.3|8303.6|8302.6|8311.6|8310.6|8303.6|8302.6|466
1734020100000|2024-12-12 16:15:00|8303.8|8302.8|8304.1|8303.1|8306.1|8305.1|8302.1|8301.1|685
1734020400000|2024-12-12 16:20:00|8304.6|8303.6|8311.1|8310.1|8311.6|8310.6|8304.1|8303.1|1298
1734020700000|2024-12-12 16:25:00|8311.3|8310.3|8312.6|8310.6|8314.3|8313.3|8310.1|8309.1|3286
1734021000000|2024-12-12 16:30:00|8313.1|8311.1|8310.1|8308.1|8313.1|8311.1|8308.6|8306.6|2686
1734021300000|2024-12-12 16:35:00|8310.6|8308.6|8314.6|8312.6|8318.6|8316.6|8310.3|8308.3|1027
1734021600000|2024-12-12 16:40:00|8314.3|8312.3|8311.1|8309.1|8314.6|8312.6|8311.1|8309.1|376
1734021900000|2024-12-12 16:45:00|8311.6|8309.6|8309.8|8307.8|8312.6|8310.6|8307.1|8305.1|804
1734022200000|2024-12-12 16:50:00|8309.6|8307.6|8307.1|8305.1|8311.1|8309.1|8306.8|8304.8|295
1734022500000|2024-12-12 16:55:00|8306.6|8304.6|8305.6|8303.6|8307.3|8305.3|8304.3|8302.3|192
1734022800000|2024-12-12 17:00:00|8305.3|8303.3|8307.6|8305.6|8309.1|8307.1|8305.1|8303.1|133
1734023100000|2024-12-12 17:05:00|8307.3|8305.3|8307.8|8305.8|8308.6|8306.6|8306.1|8304.1|271
1734023400000|2024-12-12 17:10:00|8308.1|8306.1|8311.6|8309.6|8311.8|8309.8|8307.8|8305.8|211
1734023700000|2024-12-12 17:15:00|8311.8|8309.8|8314.3|8312.3|8316.6|8314.6|8311.8|8309.8|731
1734024000000|2024-12-12 17:20:00|8314.1|8312.1|8311.6|8309.6|8316.1|8314.1|8311.6|8309.6|551
1734024300000|2024-12-12 17:25:00|8311.1|8309.1|8313.1|8311.1|8313.6|8311.6|8310.6|8308.6|579
1734024600000|2024-12-12 17:30:00|8312.6|8310.6|8312.6|8310.6|8313.6|8311.6|8310.8|8308.8|263
1734024900000|2024-12-12 17:35:00|8312.3|8310.3|8309.1|8307.1|8312.8|8310.8|8308.1|8306.1|187
1734025200000|2024-12-12 17:40:00|8308.8|8306.8|8307.1|8305.1|8308.8|8306.8|8306.8|8304.8|180
1734025500000|2024-12-12 17:45:00|8308.1|8306.1|8303.6|8301.6|8308.1|8306.1|8303.1|8301.1|162
1734025800000|2024-12-12 17:50:00|8303.3|8301.3|8303.6|8301.6|8304.1|8302.1|8301.6|8299.6|154
1734026100000|2024-12-12 17:55:00|8303.8|8301.8|8307.8|8305.8|8307.8|8305.8|8303.8|8301.8|212
1734026400000|2024-12-12 18:00:00|8307.6|8305.6|8307.1|8305.1|8308.3|8306.3|8305.1|8303.1|239
1734026700000|2024-12-12 18:05:00|8306.6|8304.6|8309.6|8307.6|8310.1|8308.1|8306.6|8304.6|244
1734027000000|2024-12-12 18:10:00|8309.1|8307.1|8307.1|8305.1|8309.1|8307.1|8305.6|8303.6|145
1734027300000|2024-12-12 18:15:00|8306.8|8304.8|8307.1|8305.1|8308.1|8306.1|8305.1|8303.1|159
1734027600000|2024-12-12 18:20:00|8307.6|8305.6|8305.6|8303.6|8308.6|8306.6|8305.6|8303.6|198
1734027900000|2024-12-12 18:25:00|8306.1|8304.1|8302.1|8300.1|8306.1|8304.1|8301.6|8299.6|468
1734028200000|2024-12-12 18:30:00|8301.8|8299.8|8299.1|8297.1|8302.6|8300.6|8299.1|8297.1|585
1734028500000|2024-12-12 18:35:00|8298.8|8296.8|8296.1|8294.1|8299.1|8297.1|8294.6|8292.6|564
1734028800000|2024-12-12 18:40:00|8296.3|8294.3|8294.1|8292.1|8297.6|8295.6|8293.8|8291.8|99
1734029100000|2024-12-12 18:45:00|8293.8|8291.8|8294.1|8292.1|8295.1|8293.1|8293.1|8291.1|332
1734029400000|2024-12-12 18:50:00|8295.1|8293.1|8296.6|8294.6|8296.6|8294.6|8292.6|8290.6|201
1734029700000|2024-12-12 18:55:00|8296.3|8294.3|8294.3|8292.3|8297.8|8295.8|8294.3|8292.3|98
1734030000000|2024-12-12 19:00:00|8294.1|8292.1|8298.6|8296.6|8298.8|8296.8|8293.6|8291.6|123
1734030300000|2024-12-12 19:05:00|8298.8|8296.8|8298.3|8296.3|8300.6|8298.6|8297.6|8295.6|80
1734030600000|2024-12-12 19:10:00|8298.1|8296.1|8294.8|8292.8|8299.8|8297.8|8294.6|8292.6|99
1734030900000|2024-12-12 19:15:00|8294.6|8292.6|8293.6|8291.6|8295.6|8293.6|8293.3|8291.3|47
1734031200000|2024-12-12 19:20:00|8293.1|8291.1|8291.1|8289.1|8293.8|8291.8|8290.6|8288.6|86
1734031500000|2024-12-12 19:25:00|8291.3|8289.3|8289.6|8287.6|8291.3|8289.3|8289.1|8287.1|119
1734031800000|2024-12-12 19:30:00|8289.3|8287.3|8291.6|8289.6|8293.1|8291.1|8288.3|8286.3|207
1734032100000|2024-12-12 19:35:00|8291.8|8289.8|8293.6|8291.6|8293.6|8291.6|8290.8|8288.8|71
1734032400000|2024-12-12 19:40:00|8294.1|8292.1|8294.6|8292.6|8294.8|8292.8|8291.6|8289.6|110
1734032700000|2024-12-12 19:45:00|8294.8|8292.8|8293.6|8291.6|8295.8|8293.8|8292.1|8290.1|56
1734033000000|2024-12-12 19:50:00|8293.8|8291.8|8294.1|8292.1|8296.1|8294.1|8293.1|8291.1|93
1734033300000|2024-12-12 19:55:00|8293.8|8291.8|8294.6|8292.6|8295.1|8293.1|8292.8|8290.8|71
1734033600000|2024-12-12 20:00:00|8294.3|8292.3|8293.6|8291.6|8296.1|8294.1|8292.8|8290.8|68
1734033900000|2024-12-12 20:05:00|8293.1|8291.1|8297.1|8295.1|8297.3|8295.3|8293.1|8291.1|48
1734034200000|2024-12-12 20:10:00|8296.8|8294.8|8295.6|8293.6|8297.6|8295.6|8294.6|8292.6|76
1734034500000|2024-12-12 20:15:00|8295.8|8293.8|8294.6|8292.6|8297.6|8295.6|8294.6|8292.6|85
1734034800000|2024-12-12 20:20:00|8294.3|8292.3|8296.1|8294.1|8296.8|8294.8|8293.6|8291.6|79
1734035100000|2024-12-12 20:25:00|8295.8|8293.8|8296.1|8294.1|8296.6|8294.6|8294.6|8292.6|57
1734035400000|2024-12-12 20:30:00|8296.3|8294.3|8296.1|8294.1|8297.6|8295.6|8295.3|8293.3|104
1734035700000|2024-12-12 20:35:00|8295.6|8293.6|8294.6|8292.6|8297.1|8295.1|8294.1|8292.1|87
1734036000000|2024-12-12 20:40:00|8294.8|8292.8|8294.3|8292.3|8295.6|8293.6|8293.1|8291.1|96
1734036300000|2024-12-12 20:45:00|8294.6|8292.6|8293.1|8291.1|8296.1|8294.1|8293.1|8291.1|79
1734036600000|2024-12-12 20:50:00|8293.8|8291.8|8292.6|8290.6|8295.1|8293.1|8291.8|8289.8|232
1734036900000|2024-12-12 20:55:00|8292.1|8290.1|8293.5|8289.5|8293.8|8291.8|8291.1|8289.1|252
1734037200000|2024-12-12 21:00:00|8293|8289|8290.5|8286.5|8293|8289|8289.7|8285.7|0
1734037500000|2024-12-12 21:05:00|8290.4|8286.4|8291.3|8287.3|8291.9|8287.9|8289.6|8285.6|0
1734037800000|2024-12-12 21:10:00|8291.2|8287.2|8290.2|8286.2|8291.2|8287.2|8288.8|8284.8|0
1734038100000|2024-12-12 21:15:00|8290.3|8286.3|8295.5|8291.5|8296|8292|8288.8|8284.8|0
1734038400000|2024-12-12 21:20:00|8295.6|8291.6|8296.5|8292.5|8296.8|8292.8|8294.6|8290.6|0
1734038700000|2024-12-12 21:25:00|8296.6|8292.6|8297.7|8293.7|8297.7|8293.7|8295.8|8291.8|0
1734039000000|2024-12-12 21:30:00|8297.8|8293.8|8296.3|8292.3|8298.1|8294.1|8296|8292|0
1734039300000|2024-12-12 21:35:00|8296.2|8292.2|8294.2|8290.2|8296.2|8292.2|8293.4|8289.4|0
1734039600000|2024-12-12 21:40:00|8294.3|8290.3|8294.5|8290.5|8294.7|8290.7|8293.1|8289.1|0
1734039900000|2024-12-12 21:45:00|8294.4|8290.4|8295|8291|8295.5|8291.5|8292.8|8288.8|0
1734040200000|2024-12-12 21:50:00|8294.9|8290.9|8294.4|8290.4|8295|8291|8293.3|8289.3|0
1734040500000|2024-12-12 21:55:00|8294.2|8290.2|8294.5|8290.5|8294.5|8290.5|8292.9|8288.9|0
1734040800000|2024-12-12 22:00:00|8294.3|8290.3|8293.7|8289.7|8294.3|8290.3|8293.3|8289.3|0
1734041100000|2024-12-12 22:05:00|8293.8|8289.8|8293.2|8289.2|8294.2|8290.2|8293.2|8289.2|0
1734041400000|2024-12-12 22:10:00|8293.4|8289.4|8293.5|8289.5|8293.7|8289.7|8292.8|8288.8|0
1734041700000|2024-12-12 22:15:00|8293.6|8289.6|8294|8290|8294.1|8290.1|8293.6|8289.6|0
1734042000000|2024-12-12 22:20:00|8294.1|8290.1|8295.5|8291.5|8295.7|8291.7|8293.4|8289.4|0
1734042300000|2024-12-12 22:25:00|8295.6|8291.6|8297.8|8293.8|8297.8|8293.8|8295.6|8291.6|0
1734042600000|2024-12-12 22:30:00|8297.7|8293.7|8297.7|8293.7|8298.8|8294.8|8297.1|8293.1|0
1734042900000|2024-12-12 22:35:00|8297.8|8293.8|8299.7|8295.7|8300.2|8296.2|8297.8|8293.8|0
1734043200000|2024-12-12 22:40:00|8299.5|8295.5|8300.9|8296.9|8302.8|8298.8|8299.2|8295.2|0
1734043500000|2024-12-12 22:45:00|8300.8|8296.8|8300.1|8296.1|8302.4|8298.4|8298.3|8294.3|0
1734043800000|2024-12-12 22:50:00|8300.5|8296.5|8301.2|8297.2|8301.7|8297.7|8300.5|8296.5|0
1734044100000|2024-12-12 22:55:00|8301.3|8297.3|8302.7|8298.7|8303|8299|8300.3|8296.3|0
1734044400000|2024-12-12 23:00:00|8302.1|8298.1|8298.2|8294.2|8303|8299|8297.6|8293.6|0
1734044700000|2024-12-12 23:05:00|8298.3|8294.3|8296.8|8292.8|8299.3|8295.3|8296.8|8292.8|0
1734045000000|2024-12-12 23:10:00|8296.9|8292.9|8297.4|8293.4|8298.5|8294.5|8295.7|8291.7|0
1734045300000|2024-12-12 23:15:00|8297.5|8293.5|8299.3|8295.3|8299.3|8295.3|8297.5|8293.5|0
1734045600000|2024-12-12 23:20:00|8299.4|8295.4|8299.3|8295.3|8299.6|8295.6|8298.6|8294.6|0
1734045900000|2024-12-12 23:25:00|8299.2|8295.2|8298.8|8294.8|8299.3|8295.3|8298.4|8294.4|0
1734046200000|2024-12-12 23:30:00|8298.9|8294.9|8299.6|8295.6|8299.6|8295.6|8297.9|8293.9|0
1734046500000|2024-12-12 23:35:00|8299.7|8295.7|8300.1|8296.1|8300.4|8296.4|8299.3|8295.3|0
1734046800000|2024-12-12 23:40:00|8300|8296|8300.3|8296.3|8300.3|8296.3|8298.9|8294.9|0
1734047100000|2024-12-12 23:45:00|8300.4|8296.4|8298.4|8294.4|8301.1|8297.1|8298.4|8294.4|0
1734047400000|2024-12-12 23:50:00|8298.5|8294.5|8298.5|8294.5|8299.2|8295.2|8298.1|8294.1|0
1734047700000|2024-12-12 23:55:00|8298.4|8294.4|8299.4|8295.4|8300|8296|8298.4|8294.4|0
1734048000000|2024-12-13 00:00:00|8299.2|8295.2|8298.4|8294.4|8299.5|8295.5|8297|8293|0
1734048300000|2024-12-13 00:05:00|8298.3|8294.3|8300.4|8296.4|8300.6|8296.6|8298.1|8294.1|0
1734048600000|2024-12-13 00:10:00|8300.5|8296.5|8302|8298|8302|8298|8300.4|8296.4|0
1734048900000|2024-12-13 00:15:00|8301.9|8297.9|8303.3|8299.3|8304.3|8300.3|8296.8|8292.8|0
1734049200000|2024-12-13 00:20:00|8303.4|8299.4|8302.9|8298.9|8306.4|8302.4|8302.8|8298.8|0
1734049500000|2024-12-13 00:25:00|8301.1|8297.1|8303.3|8299.3|8303.3|8299.3|8301.1|8297.1|0
1734049800000|2024-12-13 00:30:00|8303.4|8299.4|8302.2|8298.2|8304.6|8300.6|8302.1|8298.1|0
1734050100000|2024-12-13 00:35:00|8302.1|8298.1|8300.9|8296.9|8302.1|8298.1|8300.1|8296.1|0
1734050400000|2024-12-13 00:40:00|8301|8297|8302.4|8298.4|8303.5|8299.5|8300.6|8296.6|0
1734050700000|2024-12-13 00:45:00|8302.3|8298.3|8302|8298|8302.5|8298.5|8301.4|8297.4|0
1734051000000|2024-12-13 00:50:00|8302.1|8298.1|8302.1|8298.1|8303.4|8299.4|8302.1|8298.1|0
1734051300000|2024-12-13 00:55:00|8302.2|8298.2|8303.9|8299.9|8304.8|8300.8|8301.3|8297.3|0
1734051600000|2024-12-13 01:00:00|8303.8|8299.8|8293.7|8290.7|8303.8|8299.8|8292.9|8289.9|90
1734051900000|2024-12-13 01:05:00|8293.9|8290.9|8293.7|8290.7|8294.7|8291.7|8291.9|8288.9|66
1734052200000|2024-12-13 01:10:00|8293.4|8290.4|8293.4|8290.4|8294.2|8291.2|8292.9|8289.9|22
1734052500000|2024-12-13 01:15:00|8293.2|8290.2|8293.9|8290.9|8294.2|8291.2|8292.2|8289.2|12
1734052800000|2024-12-13 01:20:00|8294.2|8291.2|8292.2|8289.2|8294.4|8291.4|8291.4|8288.4|10
1734053100000|2024-12-13 01:25:00|8292.4|8289.4|8291.4|8288.4|8292.4|8289.4|8290.7|8287.7|11
1734053400000|2024-12-13 01:30:00|8291.2|8288.2|8290.4|8287.4|8291.7|8288.7|8289.4|8286.4|29
1734053700000|2024-12-13 01:35:00|8290.2|8287.2|8290.4|8287.4|8291.2|8288.2|8290.2|8287.2|7
1734054000000|2024-12-13 01:40:00|8290.2|8287.2|8289.9|8286.9|8290.9|8287.9|8289.9|8286.9|11
1734054300000|2024-12-13 01:45:00|8289.7|8286.7|8288.9|8285.9|8290.9|8287.9|8288.7|8285.7|17
1734054600000|2024-12-13 01:50:00|8289.2|8286.2|8289.4|8286.4|8291.2|8288.2|8289.2|8286.2|38
1734054900000|2024-12-13 01:55:00|8288.9|8285.9|8289.7|8286.7|8290.4|8287.4|8288.9|8285.9|10
1734055200000|2024-12-13 02:00:00|8289.2|8286.2|8284.9|8281.9|8289.2|8286.2|8284.7|8281.7|61
1734055500000|2024-12-13 02:05:00|8285.2|8282.2|8282.9|8279.9|8286.2|8283.2|8282.9|8279.9|2
1734055800000|2024-12-13 02:10:00|8283.2|8280.2|8282.7|8279.7|8283.2|8280.2|8280.4|8277.4|8
1734056100000|2024-12-13 02:15:00|8283.2|8280.2|8285.9|8282.9|8285.9|8282.9|8283.2|8280.2|24
1734056400000|2024-12-13 02:20:00|8285.7|8282.7|8287.4|8284.4|8287.7|8284.7|8285.7|8282.7|4
1734056700000|2024-12-13 02:25:00|8287.2|8284.2|8287.2|8284.2|8287.7|8284.7|8286.2|8283.2|22
1734057000000|2024-12-13 02:30:00|8287.4|8284.4|8287.4|8284.4|8287.7|8284.7|8286.2|8283.2|18
1734057300000|2024-12-13 02:35:00|8287.7|8284.7|8287.4|8284.4|8287.9|8284.9|8286.9|8283.9|2
1734057600000|2024-12-13 02:40:00|8287.7|8284.7|8286.9|8283.9|8287.9|8284.9|8286.7|8283.7|1
1734057900000|2024-12-13 02:45:00|8287.2|8284.2|8287.4|8284.4|8288.4|8285.4|8286.9|8283.9|6
1734058200000|2024-12-13 02:50:00|8287.2|8284.2|8286.9|8283.9|8287.9|8284.9|8286.9|8283.9|8
1734058500000|2024-12-13 02:55:00|8286.7|8283.7|8289.9|8286.9|8289.9|8286.9|8286.7|8283.7|12
1734058800000|2024-12-13 03:00:00|8289.7|8286.7|8288.2|8285.2|8290.2|8287.2|8287.9|8284.9|17
1734059100000|2024-12-13 03:05:00|8288.4|8285.4|8287.9|8284.9|8288.7|8285.7|8287.7|8284.7|5
1734059400000|2024-12-13 03:10:00|8288.2|8285.2|8287.9|8284.9|8288.7|8285.7|8287.7|8284.7|4
1734059700000|2024-12-13 03:15:00|8288.2|8285.2|8288.4|8285.4|8288.4|8285.4|8286.9|8283.9|9
1734060000000|2024-12-13 03:20:00|8287.7|8284.7|8288.4|8285.4|8288.7|8285.7|8287.4|8284.4|1
1734060300000|2024-12-13 03:25:00|8288.2|8285.2|8289.9|8286.9|8290.4|8287.4|8288.2|8285.2|11
1734060600000|2024-12-13 03:30:00|8289.7|8286.7|8289.7|8286.7|8289.7|8286.7|8288.9|8285.9|3
1734060900000|2024-12-13 03:35:00|8289.2|8286.2|8291.7|8288.7|8292.4|8289.4|8288.9|8285.9|10
1734061200000|2024-12-13 03:40:00|8291.4|8288.4|8289.7|8286.7|8291.7|8288.7|8289.7|8286.7|7
1734061500000|2024-12-13 03:45:00|8289.4|8286.4|8289.7|8286.7|8290.4|8287.4|8289.4|8286.4|6
1734061800000|2024-12-13 03:50:00|8288.9|8285.9|8289.9|8286.9|8290.4|8287.4|8288.9|8285.9|11
1734062100000|2024-12-13 03:55:00|8290.2|8287.2|8289.9|8286.9|8290.9|8287.9|8289.4|8286.4|5
1734062400000|2024-12-13 04:00:00|8290.2|8287.2|8290.9|8287.9|8291.2|8288.2|8289.9|8286.9|2
1734062700000|2024-12-13 04:05:00|8291.2|8288.2|8291.4|8288.4|8291.7|8288.7|8290.7|8287.7|4
1734063000000|2024-12-13 04:10:00|8291.2|8288.2|8290.2|8287.2|8291.2|8288.2|8289.9|8286.9|2
1734063300000|2024-12-13 04:15:00|8289.9|8286.9|8291.4|8288.4|8291.9|8288.9|8288.4|8285.4|6
1734063600000|2024-12-13 04:20:00|8291.7|8288.7|8294.4|8291.4|8294.4|8291.4|8291.4|8288.4|9
1734063900000|2024-12-13 04:25:00|8294.2|8291.2|8291.7|8288.7|8294.2|8291.2|8291.2|8288.2|11
1734064200000|2024-12-13 04:30:00|8291.9|8288.9|8292.2|8289.2|8292.9|8289.9|8291.4|8288.4|2
1734064500000|2024-12-13 04:35:00|8292.4|8289.4|8294.7|8291.7|8294.7|8291.7|8292.2|8289.2|2
1734064800000|2024-12-13 04:40:00|8294.4|8291.4|8292.7|8289.7|8294.9|8291.9|8292.7|8289.7|5
1734065100000|2024-12-13 04:45:00|8292.9|8289.9|8294.9|8291.9|8295.2|8292.2|8292.9|8289.9|2
1734065400000|2024-12-13 04:50:00|8294.7|8291.7|8295.7|8292.7|8296.2|8293.2|8294.2|8291.2|3
1734065700000|2024-12-13 04:55:00|8295.4|8292.4|8295.9|8292.9|8297.9|8294.9|8295.4|8292.4|11
1734066000000|2024-12-13 05:00:00|8296.2|8293.2|8296.2|8293.2|8296.4|8293.4|8294.9|8291.9|0
1734066300000|2024-12-13 05:05:00|8295.9|8292.9|8293.4|8290.4|8296.4|8293.4|8293.4|8290.4|1
1734066600000|2024-12-13 05:10:00|8293.2|8290.2|8291.9|8288.9|8293.2|8290.2|8291.2|8288.2|12
1734066900000|2024-12-13 05:15:00|8291.7|8288.7|8291.4|8288.4|8292.7|8289.7|8291.2|8288.2|8
1734067200000|2024-12-13 05:20:00|8291.7|8288.7|8293.4|8290.4|8293.7|8290.7|8291.2|8288.2|1
1734067500000|2024-12-13 05:25:00|8292.7|8289.7|8292.4|8289.4|8293.4|8290.4|8291.9|8288.9|2
1734067800000|2024-12-13 05:30:00|8292.2|8289.2|8291.7|8288.7|8292.7|8289.7|8291.2|8288.2|5
1734068100000|2024-12-13 05:35:00|8291.4|8288.4|8291.7|8288.7|8292.4|8289.4|8291.2|8288.2|0
1734068400000|2024-12-13 05:40:00|8291.9|8288.9|8290.2|8287.2|8291.9|8288.9|8290.2|8287.2|1
1734068700000|2024-12-13 05:45:00|8290.4|8287.4|8290.4|8287.4|8291.2|8288.2|8289.9|8286.9|0
1734069000000|2024-12-13 05:50:00|8290.7|8287.7|8290.7|8287.7|8290.7|8287.7|8289.7|8286.7|1
1734069300000|2024-12-13 05:55:00|8290.4|8287.4|8290.9|8287.9|8291.4|8288.4|8290.2|8287.2|3
1734069600000|2024-12-13 06:00:00|8291.2|8288.2|8293.4|8290.4|8294.4|8291.4|8291.2|8288.2|26
1734069900000|2024-12-13 06:05:00|8293.7|8290.7|8294.2|8291.2|8294.7|8291.7|8293.2|8290.2|15
1734070200000|2024-12-13 06:10:00|8293.4|8290.4|8293.9|8290.9|8294.2|8291.2|8292.4|8289.4|38
1734070500000|2024-12-13 06:15:00|8293.7|8290.7|8294.2|8291.2|8294.2|8291.2|8292.4|8289.4|24
1734070800000|2024-12-13 06:20:00|8294.4|8291.4|8296.9|8293.9|8297.2|8294.2|8294.4|8291.4|31
1734071100000|2024-12-13 06:25:00|8296.7|8293.7|8296.9|8293.9|8297.7|8294.7|8294.9|8291.9|23
1734071400000|2024-12-13 06:30:00|8297.2|8294.2|8294.4|8291.4|8297.2|8294.2|8294.4|8291.4|21
1734071700000|2024-12-13 06:35:00|8294.9|8291.9|8295.9|8292.9|8296.2|8293.2|8293.4|8290.4|26
1734072000000|2024-12-13 06:40:00|8295.7|8292.7|8295.4|8292.4|8296.2|8293.2|8292.9|8289.9|6
1734072300000|2024-12-13 06:45:00|8295.2|8292.2|8296.2|8293.2|8296.7|8293.7|8294.9|8291.9|8
1734072600000|2024-12-13 06:50:00|8295.7|8292.7|8296.7|8293.7|8297.9|8294.9|8294.7|8291.7|16
1734072900000|2024-12-13 06:55:00|8296.9|8293.9|8299.7|8296.7|8299.7|8296.7|8296.7|8293.7|35
1734073200000|2024-12-13 07:00:00|8298.9|8295.9|8309.9|8307.9|8313.2|8311.2|8298.9|8295.9|480
1734073500000|2024-12-13 07:05:00|8308.9|8306.9|8309.9|8307.9|8310.2|8308.2|8307.9|8305.9|80
1734073800000|2024-12-13 07:10:00|8309.4|8307.4|8311.7|8309.7|8311.9|8309.9|8306.9|8304.9|181
1734074100000|2024-12-13 07:15:00|8311.4|8309.4|8313.9|8311.9|8314.2|8312.2|8309.2|8307.2|168
1734074400000|2024-12-13 07:20:00|8313.4|8311.4|8318.2|8316.2|8318.2|8316.2|8313.4|8311.4|179
1734074700000|2024-12-13 07:25:00|8318.7|8316.7|8322.4|8320.4|8323.2|8321.2|8317.9|8315.9|740
1734075000000|2024-12-13 07:30:00|8323.4|8321.4|8326.7|8324.7|8330.2|8328.2|8323.4|8321.4|244
1734075300000|2024-12-13 07:35:00|8326.9|8324.9|8327.2|8325.2|8329.2|8327.2|8326.7|8324.7|135
1734075600000|2024-12-13 07:40:00|8327.4|8325.4|8323.9|8321.9|8327.9|8325.9|8323.4|8321.4|74
1734075900000|2024-12-13 07:45:00|8324.2|8322.2|8326.4|8324.4|8326.4|8324.4|8322.2|8320.2|201
1734076200000|2024-12-13 07:50:00|8326.2|8324.2|8325.4|8323.4|8327.7|8325.7|8324.7|8322.7|173
1734076500000|2024-12-13 07:55:00|8325.7|8323.7|8311.9|8309.9|8326.4|8324.4|8310.9|8308.9|830
1734076800000|2024-12-13 08:00:00|8311.4|8310.4|8318.4|8317.4|8319.2|8318.2|8307.7|8306.7|1690
1734077100000|2024-12-13 08:05:00|8318.2|8317.2|8317.7|8316.7|8321.4|8320.4|8316.7|8315.7|564
1734077400000|2024-12-13 08:10:00|8317.9|8316.9|8319.4|8318.4|8322.9|8321.9|8317.9|8316.9|582
1734077700000|2024-12-13 08:15:00|8319.2|8318.2|8327.2|8326.2|8327.7|8326.7|8316.9|8315.9|517
1734078000000|2024-12-13 08:20:00|8326.9|8325.9|8326.2|8325.2|8328.4|8327.4|8324.7|8323.7|475
1734078300000|2024-12-13 08:25:00|8325.9|8324.9|8328.7|8327.7|8330.2|8329.2|8325.9|8324.9|558
1734078600000|2024-12-13 08:30:00|8328.9|8327.9|8327.2|8326.2|8333.9|8332.9|8326.7|8325.7|799
1734078900000|2024-12-13 08:35:00|8327.4|8326.4|8327.2|8326.2|8328.7|8327.7|8325.2|8324.2|352
1734079200000|2024-12-13 08:40:00|8327.1|8326.1|8322.1|8321.1|8330.1|8329.1|8321.1|8320.1|386
1734079500000|2024-12-13 08:45:00|8321.8|8320.8|8324.1|8323.1|8324.8|8323.8|8321.1|8320.1|652
1734079800000|2024-12-13 08:50:00|8324.3|8323.3|8325.6|8324.6|8325.6|8324.6|8318.6|8317.6|474
1734080100000|2024-12-13 08:55:00|8325.8|8324.8|8323.8|8322.8|8326.1|8325.1|8322.3|8321.3|315
1734080400000|2024-12-13 09:00:00|8324.3|8323.3|8324.6|8323.6|8325.8|8324.8|8321.1|8320.1|257
1734080700000|2024-12-13 09:05:00|8325.1|8324.1|8330.1|8329.1|8330.6|8329.6|8325.1|8324.1|351
1734081000000|2024-12-13 09:10:00|8329.8|8328.8|8325.1|8324.1|8331.6|8330.6|8325.1|8324.1|386
1734081300000|2024-12-13 09:15:00|8324.8|8323.8|8321.6|8320.6|8325.1|8324.1|8321.1|8320.1|250
1734081600000|2024-12-13 09:20:00|8321.1|8320.1|8323.3|8322.3|8325.1|8324.1|8320.1|8319.1|330
1734081900000|2024-12-13 09:25:00|8323.6|8322.6|8319.6|8318.6|8324.1|8323.1|8319.1|8318.1|267
1734082200000|2024-12-13 09:30:00|8319.1|8318.1|8316.8|8315.8|8319.1|8318.1|8314.1|8313.1|728
1734082500000|2024-12-13 09:35:00|8316.6|8315.6|8318.3|8317.3|8320.1|8319.1|8314.8|8313.8|380
1734082800000|2024-12-13 09:40:00|8318.1|8317.1|8318.6|8317.6|8320.6|8319.6|8316.8|8315.8|254
1734083100000|2024-12-13 09:45:00|8318.1|8317.1|8314.6|8313.6|8318.1|8317.1|8314.1|8313.1|218
1734083400000|2024-12-13 09:50:00|8315.1|8314.1|8318.6|8317.6|8319.1|8318.1|8314.1|8313.1|712
1734083700000|2024-12-13 09:55:00|8318.3|8317.3|8318.6|8317.6|8320.1|8319.1|8317.6|8316.6|413
1734084000000|2024-12-13 10:00:00|8318.8|8317.8|8323.1|8322.1|8323.6|8322.6|8318.1|8317.1|424
1734084300000|2024-12-13 10:05:00|8323.6|8322.6|8324.1|8323.1|8325.6|8324.6|8322.6|8321.6|360
1734084600000|2024-12-13 10:10:00|8323.8|8322.8|8326.6|8325.6|8327.1|8326.1|8321.3|8320.3|536
1734084900000|2024-12-13 10:15:00|8326.8|8325.8|8321.8|8320.8|8326.8|8325.8|8321.6|8320.6|469
1734085200000|2024-12-13 10:20:00|8321.6|8320.6|8315.6|8314.6|8321.6|8320.6|8314.6|8313.6|613
1734085500000|2024-12-13 10:25:00|8315.1|8314.1|8316.6|8315.6|8317.6|8316.6|8314.6|8313.6|2229
1734085800000|2024-12-13 10:30:00|8317.1|8316.1|8314.1|8313.1|8319.8|8318.8|8314.1|8313.1|425
1734086100000|2024-12-13 10:35:00|8313.8|8312.8|8321.1|8320.1|8321.1|8320.1|8311.8|8310.8|195
1734086400000|2024-12-13 10:40:00|8320.8|8319.8|8322.6|8321.6|8322.6|8321.6|8320.6|8319.6|191
1734086700000|2024-12-13 10:45:00|8322.1|8321.1|8323.1|8322.1|8323.8|8322.8|8320.6|8319.6|160
1734087000000|2024-12-13 10:50:00|8323.3|8322.3|8320.1|8319.1|8324.1|8323.1|8318.1|8317.1|292
1734087300000|2024-12-13 10:55:00|8319.8|8318.8|8322.1|8321.1|8322.1|8321.1|8319.1|8318.1|547
1734087600000|2024-12-13 11:00:00|8323.1|8322.1|8321.8|8320.8|8323.1|8322.1|8318.1|8317.1|2768
1734087900000|2024-12-13 11:05:00|8322.1|8321.1|8323.6|8322.6|8323.8|8322.8|8320.1|8319.1|709
1734088200000|2024-12-13 11:10:00|8323.1|8322.1|8326.1|8325.1|8326.6|8325.6|8322.8|8321.8|167
1734088500000|2024-12-13 11:15:00|8326.6|8325.6|8325.6|8324.6|8328.1|8327.1|8325.6|8324.6|391
1734088800000|2024-12-13 11:20:00|8325.8|8324.8|8324.6|8323.6|8326.6|8325.6|8324.6|8323.6|176
1734089100000|2024-12-13 11:25:00|8324.1|8323.1|8322.3|8321.3|8325.3|8324.3|8322.3|8321.3|337
1734089400000|2024-12-13 11:30:00|8322.6|8321.6|8324.6|8323.6|8324.6|8323.6|8321.1|8320.1|145
1734089700000|2024-12-13 11:35:00|8325.1|8324.1|8324.3|8323.3|8327.1|8326.1|8324.3|8323.3|151
1734090000000|2024-12-13 11:40:00|8324.6|8323.6|8326.1|8325.1|8326.3|8325.3|8321.3|8320.3|201
1734090300000|2024-12-13 11:45:00|8325.8|8324.8|8325.1|8324.1|8326.1|8325.1|8323.6|8322.6|228
1734090600000|2024-12-13 11:50:00|8325.6|8324.6|8322.6|8321.6|8326.1|8325.1|8321.6|8320.6|210
1734090900000|2024-12-13 11:55:00|8322.3|8321.3|8321.8|8320.8|8322.6|8321.6|8320.1|8319.1|143
1734091200000|2024-12-13 12:00:00|8322.3|8321.3|8321.6|8320.6|8324.8|8323.8|8320.1|8319.1|297
1734091500000|2024-12-13 12:05:00|8321.3|8320.3|8318.8|8317.8|8322.8|8321.8|8318.6|8317.6|138
1734091800000|2024-12-13 12:10:00|8318.6|8317.6|8320.6|8319.6|8320.6|8319.6|8318.1|8317.1|115
1734092100000|2024-12-13 12:15:00|8321.1|8320.1|8322.8|8321.8|8323.3|8322.3|8320.8|8319.8|139
1734092400000|2024-12-13 12:20:00|8322.6|8321.6|8321.6|8320.6|8322.6|8321.6|8319.8|8318.8|109
1734092700000|2024-12-13 12:25:00|8321.3|8320.3|8319.6|8318.6|8322.6|8321.6|8319.3|8318.3|214
1734093000000|2024-12-13 12:30:00|8320.1|8319.1|8321.1|8320.1|8321.3|8320.3|8319.6|8318.6|159
1734093300000|2024-12-13 12:35:00|8321.3|8320.3|8318.8|8317.8|8321.6|8320.6|8318.1|8317.1|201
1734093600000|2024-12-13 12:40:00|8319.1|8318.1|8315.4|8314.4|8319.1|8318.1|8314.6|8313.6|1723
1734093900000|2024-12-13 12:45:00|8315.1|8314.1|8314.1|8313.1|8316.4|8315.4|8312.4|8311.4|325
1734094200000|2024-12-13 12:50:00|8313.9|8312.9|8316.9|8315.9|8318.4|8317.4|8313.9|8312.9|316
1734094500000|2024-12-13 12:55:00|8317.4|8316.4|8318.4|8317.4|8318.4|8317.4|8316.4|8315.4|393
1734094800000|2024-12-13 13:00:00|8318.1|8317.1|8318.4|8317.4|8319.4|8318.4|8317.9|8316.9|279
1734095100000|2024-12-13 13:05:00|8318.6|8317.6|8312.1|8311.1|8318.6|8317.6|8311.9|8310.9|173
1734095400000|2024-12-13 13:10:00|8311.9|8310.9|8315.6|8314.6|8315.9|8314.9|8310.6|8309.6|212
1734095700000|2024-12-13 13:15:00|8315.4|8314.4|8314.4|8313.4|8315.4|8314.4|8313.6|8312.6|218
1734096000000|2024-12-13 13:20:00|8314.9|8313.9|8315.9|8314.9|8316.4|8315.4|8313.9|8312.9|267
1734096300000|2024-12-13 13:25:00|8315.6|8314.6|8314.9|8313.9|8317.4|8316.4|8314.9|8313.9|266
1734096600000|2024-12-13 13:30:00|8315.1|8314.1|8316.9|8315.9|8318.4|8317.4|8314.9|8313.9|198
1734096900000|2024-12-13 13:35:00|8316.6|8315.6|8315.9|8314.9|8316.9|8315.9|8314.4|8313.4|958
1734097200000|2024-12-13 13:40:00|8315.6|8314.6|8318.6|8317.6|8320.4|8319.4|8315.6|8314.6|164
1734097500000|2024-12-13 13:45:00|8318.4|8317.4|8319.9|8318.9|8321.4|8320.4|8317.9|8316.9|223
1734097800000|2024-12-13 13:50:00|8319.6|8318.6|8320.4|8319.4|8321.4|8320.4|8317.6|8316.6|167
1734098100000|2024-12-13 13:55:00|8320.1|8319.1|8313.9|8312.9|8320.4|8319.4|8313.4|8312.4|290
1734098400000|2024-12-13 14:00:00|8314.4|8313.4|8313.1|8312.1|8315.9|8314.9|8311.9|8310.9|319
1734098700000|2024-12-13 14:05:00|8312.9|8311.9|8312.6|8311.6|8314.1|8313.1|8311.9|8310.9|621
1734099000000|2024-12-13 14:10:00|8312.4|8311.4|8310.9|8309.9|8313.4|8312.4|8308.9|8307.9|761
1734099300000|2024-12-13 14:15:00|8310.6|8309.6|8311.9|8310.9|8314.4|8313.4|8309.9|8308.9|999
1734099600000|2024-12-13 14:20:00|8311.6|8310.6|8315.9|8314.9|8316.4|8315.4|8311.4|8310.4|212
1734099900000|2024-12-13 14:25:00|8315.4|8314.4|8314.9|8313.9|8315.9|8314.9|8313.4|8312.4|287
1734100200000|2024-12-13 14:30:00|8314.1|8313.1|8306.1|8305.1|8314.1|8313.1|8305.4|8304.4|711
1734100500000|2024-12-13 14:35:00|8305.6|8304.6|8302.9|8301.9|8305.6|8304.6|8300.4|8299.4|652
1734100800000|2024-12-13 14:40:00|8303.1|8302.1|8299.4|8298.4|8304.4|8303.4|8298.9|8297.9|452
1734101100000|2024-12-13 14:45:00|8299.6|8298.6|8297.1|8296.1|8302.6|8301.6|8296.9|8295.9|467
1734101400000|2024-12-13 14:50:00|8296.9|8295.9|8292.6|8291.6|8297.9|8296.9|8292.4|8291.4|570
1734101700000|2024-12-13 14:55:00|8292.4|8291.4|8287.6|8286.6|8296.1|8295.1|8286.4|8285.4|600
1734102000000|2024-12-13 15:00:00|8287.9|8286.9|8286.4|8285.4|8288.9|8287.9|8283.9|8282.9|666
1734102300000|2024-12-13 15:05:00|8286.9|8285.9|8284.9|8283.9|8289.9|8288.9|8283.9|8282.9|602
1734102600000|2024-12-13 15:10:00|8285|8284|8285.5|8284.5|8287|8286|8283|8282|687
1734102900000|2024-12-13 15:15:00|8286|8285|8285.5|8284.5|8287.5|8286.5|8283|8282|701
1734103200000|2024-12-13 15:20:00|8285.7|8284.7|8284.5|8283.5|8286.5|8285.5|8282.5|8281.5|607
1734103500000|2024-12-13 15:25:00|8284.2|8283.2|8286|8285|8287.5|8286.5|8284|8283|1746
1734103800000|2024-12-13 15:30:00|8285.7|8284.7|8290|8289|8290|8289|8283|8282|848
1734104100000|2024-12-13 15:35:00|8289.7|8288.7|8289.5|8288.5|8295.5|8294.5|8289.2|8288.2|859
1734104400000|2024-12-13 15:40:00|8289.2|8288.2|8287.5|8286.5|8290.5|8289.5|8285.5|8284.5|11714
1734104700000|2024-12-13 15:45:00|8287|8286|8287.5|8286.5|8290.5|8289.5|8285.5|8284.5|433
1734105000000|2024-12-13 15:50:00|8287.2|8286.2|8289|8288|8289.5|8288.5|8285|8284|597
1734105300000|2024-12-13 15:55:00|8288.5|8287.5|8290.5|8289.5|8291.5|8290.5|8286.7|8285.7|690
1734105600000|2024-12-13 16:00:00|8290|8289|8285.2|8284.2|8291|8290|8285|8284|1836
1734105900000|2024-12-13 16:05:00|8285|8284|8291|8290|8291|8290|8284|8283|829
1734106200000|2024-12-13 16:10:00|8291.5|8290.5|8289.2|8288.2|8295|8294|8288.7|8287.7|823
1734106500000|2024-12-13 16:15:00|8289|8288|8290.7|8289.7|8292.5|8291.5|8288.5|8287.5|884
1734106800000|2024-12-13 16:20:00|8290.5|8289.5|8293.5|8292.5|8293.5|8292.5|8289.7|8288.7|1072
1734107100000|2024-12-13 16:25:00|8293|8292|8299.5|8297.5|8299.5|8298|8292|8291|4610
1734107400000|2024-12-13 16:30:00|8299|8297|8301|8299|8302.5|8300.5|8298|8296|7793
1734107700000|2024-12-13 16:35:00|8301.2|8299.2|8298|8296|8305|8303|8298|8296|1292
1734108000000|2024-12-13 16:40:00|8297.7|8295.7|8302.2|8300.2|8304.5|8302.5|8297|8295|585
1734108300000|2024-12-13 16:45:00|8302.5|8300.5|8302|8300|8303.2|8301.2|8301|8299|615
1734108600000|2024-12-13 16:50:00|8301.7|8299.7|8304|8302|8305|8303|8301.7|8299.7|474
1734108900000|2024-12-13 16:55:00|8304.2|8302.2|8304.7|8302.7|8305|8303|8301.7|8299.7|521
1734109200000|2024-12-13 17:00:00|8304.5|8302.5|8304|8302|8305|8303|8303.5|8301.5|356
1734109500000|2024-12-13 17:05:00|8303.7|8301.7|8299.2|8297.2|8304.5|8302.5|8299|8297|335
1734109800000|2024-12-13 17:10:00|8299.5|8297.5|8296.5|8294.5|8300|8298|8296.5|8294.5|1482
1734110100000|2024-12-13 17:15:00|8296.2|8294.2|8295|8293|8296.5|8294.5|8292|8290|308
1734110400000|2024-12-13 17:20:00|8294.7|8292.7|8293.5|8291.5|8296.5|8294.5|8292|8290|519
1734110700000|2024-12-13 17:25:00|8293.2|8291.2|8293.5|8291.5|8294|8292|8292|8290|663
1734111000000|2024-12-13 17:30:00|8294|8292|8293.2|8291.2|8296|8294|8293|8291|87
1734111300000|2024-12-13 17:35:00|8293.5|8291.5|8290.2|8288.2|8293.5|8291.5|8289.2|8287.2|68
1734111600000|2024-12-13 17:40:00|8290|8288|8293.2|8291.2|8294|8292|8288|8286|142
1734111900000|2024-12-13 17:45:00|8293|8291|8295|8293|8295|8293|8292.2|8290.2|72
1734112200000|2024-12-13 17:50:00|8294.7|8292.7|8295.5|8293.5|8296|8294|8293.2|8291.2|1143
1734112500000|2024-12-13 17:55:00|8295.2|8293.2|8293|8291|8295.5|8293.5|8292|8290|114
1734112800000|2024-12-13 18:00:00|8293.5|8291.5|8296.5|8294.5|8297.5|8295.5|8293.5|8291.5|200
1734113100000|2024-12-13 18:05:00|8296|8294|8296.2|8294.2|8297|8295|8293.5|8291.5|220
1734113400000|2024-12-13 18:10:00|8296.5|8294.5|8295.2|8293.2|8296.5|8294.5|8294.2|8292.2|74
1734113700000|2024-12-13 18:15:00|8295|8293|8298.2|8296.2|8298.5|8296.5|8294.5|8292.5|225
1734114000000|2024-12-13 18:20:00|8298|8296|8298|8296|8298.7|8296.7|8296|8294|119
1734114300000|2024-12-13 18:25:00|8297.5|8295.5|8299.7|8297.7|8301|8299|8296|8294|140
1734114600000|2024-12-13 18:30:00|8299.5|8297.5|8299.5|8297.5|8300.2|8298.2|8297|8295|47
1734114900000|2024-12-13 18:35:00|8299.2|8297.2|8299.5|8297.5|8300|8298|8298.2|8296.2|50
1734115200000|2024-12-13 18:40:00|8299.2|8297.2|8300|8298|8300.5|8298.5|8298.5|8296.5|53
1734115500000|2024-12-13 18:45:00|8299.7|8297.7|8300.5|8298.5|8302.5|8300.5|8299.7|8297.7|181
1734115800000|2024-12-13 18:50:00|8300.7|8298.7|8299|8297|8300.7|8298.7|8298.7|8296.7|99
1734116100000|2024-12-13 18:55:00|8299.2|8297.2|8297.7|8295.7|8299.5|8297.5|8296.5|8294.5|61
1734116400000|2024-12-13 19:00:00|8297.5|8295.5|8301.5|8299.5|8302.5|8300.5|8297|8295|104
1734116700000|2024-12-13 19:05:00|8302|8300|8305|8303|8305|8303|8301.2|8299.2|98
1734117000000|2024-12-13 19:10:00|8304.7|8302.7|8301.5|8299.5|8304.7|8302.7|8300.5|8298.5|41
1734117300000|2024-12-13 19:15:00|8301.2|8299.2|8302.2|8300.2|8303|8301|8301.2|8299.2|32
1734117600000|2024-12-13 19:20:00|8302.5|8300.5|8303.5|8301.5|8303.5|8301.5|8301|8299|87
1734117900000|2024-12-13 19:25:00|8303|8301|8301.5|8299.5|8303.5|8301.5|8300.5|8298.5|50
1734118200000|2024-12-13 19:30:00|8301.7|8299.7|8302.5|8300.5|8303|8301|8301.2|8299.2|67
1734118500000|2024-12-13 19:35:00|8302.2|8300.2|8303.5|8301.5|8303.5|8301.5|8301.5|8299.5|45
1734118800000|2024-12-13 19:40:00|8303.7|8301.7|8305.2|8303.2|8305.7|8303.7|8303.7|8301.7|56
1734119100000|2024-12-13 19:45:00|8305.5|8303.5|8302.5|8300.5|8306|8304|8302.5|8300.5|61
1734119400000|2024-12-13 19:50:00|8302.7|8300.7|8301.7|8299.7|8304|8302|8300.5|8298.5|53
1734119700000|2024-12-13 19:55:00|8301.5|8299.5|8303|8301|8303.2|8301.2|8300.7|8298.7|50
1734120000000|2024-12-13 20:00:00|8303.5|8301.5|8304.5|8302.5|8305.2|8303.2|8302|8300|47
1734120300000|2024-12-13 20:05:00|8304.2|8302.2|8302|8300|8304.2|8302.2|8301.5|8299.5|16
1734120600000|2024-12-13 20:10:00|8302.2|8300.2|8302|8300|8304|8302|8302|8300|17
1734120900000|2024-12-13 20:15:00|8301.5|8299.5|8301.5|8299.5|8303.5|8301.5|8301.2|8299.2|46
1734121200000|2024-12-13 20:20:00|8301.7|8299.7|8303|8301|8303|8301|8299|8297|77
1734121500000|2024-12-13 20:25:00|8303.5|8301.5|8301.5|8299.5|8303.5|8301.5|8301|8299|41
1734121800000|2024-12-13 20:30:00|8301.2|8299.2|8302|8300|8302|8300|8300|8298|85
1734122100000|2024-12-13 20:35:00|8301.7|8299.7|8304|8302|8304.5|8302.5|8300.7|8298.7|70
1734122400000|2024-12-13 20:40:00|8303.7|8301.7|8302.7|8300.7|8304|8302|8302|8300|76
1734122700000|2024-12-13 20:45:00|8302.5|8300.5|8301.5|8299.5|8303.5|8301.5|8300|8298|211
1734123000000|2024-12-13 20:50:00|8301.2|8299.2|8298|8296|8304.5|8302.5|8297.7|8295.7|338
1734123300000|2024-12-13 20:55:00|8298.2|8296.2|8303.8|8299.8|8305.5|8303.5|8297.5|8295.5|1217
1734123600000|2024-12-13 21:00:00|8303.9|8299.9|8299.5|8295.5|8304.4|8300.4|8299.2|8295.2|0
1734123900000|2024-12-13 21:05:00|8299.6|8295.6|8299.9|8295.9|8300.6|8296.6|8299.1|8295.1|0
1734124200000|2024-12-13 21:10:00|8300|8296|8297.8|8293.8|8300.4|8296.4|8297.8|8293.8|0
1734124500000|2024-12-13 21:15:00|8297.9|8293.9|8297.2|8293.2|8298.5|8294.5|8296.9|8292.9|0
1734124800000|2024-12-13 21:20:00|8297.1|8293.1|8297.6|8293.6|8298.7|8294.7|8296.9|8292.9|0
1734125100000|2024-12-13 21:25:00|8297.7|8293.7|8298|8294|8299.1|8295.1|8297|8293|0
1734125400000|2024-12-13 21:30:00|8298.1|8294.1|8298.5|8294.5|8298.9|8294.9|8297.7|8293.7|0
1734125700000|2024-12-13 21:35:00|8298.3|8294.3|8299.7|8295.7|8300.2|8296.2|8297.7|8293.7|0
1734126000000|2024-12-13 21:40:00|8299.8|8295.8|8300.6|8296.6|8300.9|8296.9|8299.7|8295.7|0
1734126300000|2024-12-13 21:45:00|8300.7|8296.7|8301.1|8297.1|8301.9|8297.9|8300.7|8296.7|0
1734126600000|2024-12-13 21:50:00|8301.2|8297.2|8302.7|8298.7|8302.7|8298.7|8301.2|8297.2|0
1734126900000|2024-12-13 21:55:00|8302.8|8298.8|8302.5|8298.5|8303|8299|8301.9|8297.9|0
1734127200000|2024-12-13 22:00:00|8302.4|8298.4|8302.4|8298.4|8302.4|8298.4|8302.4|8298.4|0
1734303600000|2024-12-15 23:00:00|8306.9|8302.9|8306.3|8302.3|8307.8|8303.8|8305.1|8301.1|0
1734303900000|2024-12-15 23:05:00|8306.5|8302.5|8310|8306|8311|8307|8306.5|8302.5|0
1734304200000|2024-12-15 23:10:00|8310.1|8306.1|8307.1|8303.1|8310.5|8306.5|8306.5|8302.5|0
1734304500000|2024-12-15 23:15:00|8307|8303|8306.2|8302.2|8307|8303|8305.4|8301.4|0
1734304800000|2024-12-15 23:20:00|8306.3|8302.3|8310|8306|8310.2|8306.2|8306.3|8302.3|0
1734305100000|2024-12-15 23:25:00|8309.9|8305.9|8310.1|8306.1|8310.9|8306.9|8309.6|8305.6|0
1734305400000|2024-12-15 23:30:00|8310.2|8306.2|8310.9|8306.9|8311.4|8307.4|8309.8|8305.8|0
1734305700000|2024-12-15 23:35:00|8310.7|8306.7|8312.1|8308.1|8312.4|8308.4|8310.7|8306.7|0
1734306000000|2024-12-15 23:40:00|8312.2|8308.2|8311.7|8307.7|8312.4|8308.4|8311.6|8307.6|0
1734306300000|2024-12-15 23:45:00|8311.8|8307.8|8311.9|8307.9|8312.5|8308.5|8311.4|8307.4|0
1734306600000|2024-12-15 23:50:00|8312|8308|8311|8307|8312.3|8308.3|8310.6|8306.6|0
1734306900000|2024-12-15 23:55:00|8310.9|8306.9|8310.4|8306.4|8311|8307|8309.4|8305.4|0
1734307200000|2024-12-16 00:00:00|8310.5|8306.5|8311|8307|8312.3|8308.3|8310.2|8306.2|0
1734307500000|2024-12-16 00:05:00|8310.9|8306.9|8312|8308|8312.3|8308.3|8310.4|8306.4|0
1734307800000|2024-12-16 00:10:00|8312.1|8308.1|8308.4|8304.4|8312.3|8308.3|8307.7|8303.7|0
1734308100000|2024-12-16 00:15:00|8308.3|8304.3|8311.4|8307.4|8311.4|8307.4|8307.7|8303.7|0
1734308400000|2024-12-16 00:20:00|8311.5|8307.5|8314.2|8310.2|8314.3|8310.3|8311.3|8307.3|0
1734308700000|2024-12-16 00:25:00|8314.1|8310.1|8315.7|8311.7|8316.4|8312.4|8313.8|8309.8|0
1734309000000|2024-12-16 00:30:00|8316.2|8312.2|8313.5|8309.5|8316.2|8312.2|8313.5|8309.5|0
1734309300000|2024-12-16 00:35:00|8313.6|8309.6|8314.2|8310.2|8316.5|8312.5|8313.5|8309.5|0
1734309600000|2024-12-16 00:40:00|8313.8|8309.8|8311.9|8307.9|8313.9|8309.9|8311.4|8307.4|0
1734309900000|2024-12-16 00:45:00|8312.4|8308.4|8312.8|8308.8|8313.6|8309.6|8312.4|8308.4|0
1734310200000|2024-12-16 00:50:00|8312.7|8308.7|8314.9|8310.9|8315|8311|8311.8|8307.8|0
1734310500000|2024-12-16 00:55:00|8313.9|8309.9|8311.8|8307.8|8313.9|8309.9|8311.8|8307.8|0
1734310800000|2024-12-16 01:00:00|8311.7|8307.7|8311.8|8308.8|8316.8|8313.8|8311.1|8307.7|123
1734311100000|2024-12-16 01:05:00|8311.1|8308.1|8306.8|8303.8|8311.1|8308.1|8306.8|8303.8|112
1734311400000|2024-12-16 01:10:00|8307.6|8304.6|8306.3|8303.3|8307.6|8304.6|8306.1|8303.1|69
1734311700000|2024-12-16 01:15:00|8306.1|8303.1|8302.8|8299.8|8306.1|8303.1|8302.8|8299.8|44
1734312000000|2024-12-16 01:20:00|8303.1|8300.1|8302.6|8299.6|8303.8|8300.8|8302.3|8299.3|23
1734312300000|2024-12-16 01:25:00|8303.1|8300.1|8303.3|8300.3|8304.3|8301.3|8303.1|8300.1|19
1734312600000|2024-12-16 01:30:00|8303.6|8300.6|8306.8|8303.8|8307.3|8304.3|8303.3|8300.3|13
1734312900000|2024-12-16 01:35:00|8306.6|8303.6|8304.3|8301.3|8306.6|8303.6|8303.8|8300.8|18
1734313200000|2024-12-16 01:40:00|8304.1|8301.1|8304.8|8301.8|8306.8|8303.8|8303.6|8300.6|10
1734313500000|2024-12-16 01:45:00|8304.6|8301.6|8304.1|8301.1|8304.6|8301.6|8303.1|8300.1|10
1734313800000|2024-12-16 01:50:00|8304.3|8301.3|8305.3|8302.3|8305.6|8302.6|8304.1|8301.1|16
1734314100000|2024-12-16 01:55:00|8305.6|8302.6|8308.1|8305.1|8308.8|8305.8|8305.6|8302.6|30
1734314400000|2024-12-16 02:00:00|8307.8|8304.8|8304.6|8301.6|8308.1|8305.1|8304.6|8301.6|4
1734314700000|2024-12-16 02:05:00|8304.1|8301.1|8303.8|8300.8|8304.3|8301.3|8303.8|8300.8|5
1734315000000|2024-12-16 02:10:00|8303.3|8300.3|8304.3|8301.3|8306.8|8303.8|8303.3|8300.3|8
1734315300000|2024-12-16 02:15:00|8304.6|8301.6|8301.3|8298.3|8304.8|8301.8|8301.3|8298.3|15
1734315600000|2024-12-16 02:20:00|8301.6|8298.6|8301.3|8298.3|8302.6|8299.6|8301.1|8298.1|10
1734315900000|2024-12-16 02:25:00|8300.8|8297.8|8299.1|8296.1|8300.8|8297.8|8298.3|8295.3|36
1734316200000|2024-12-16 02:30:00|8298.8|8295.8|8299.3|8296.3|8300.3|8297.3|8298.8|8295.8|9
1734316500000|2024-12-16 02:35:00|8299.8|8296.8|8299.1|8296.1|8299.8|8296.8|8298.3|8295.3|7
1734316800000|2024-12-16 02:40:00|8299.6|8296.6|8299.6|8296.6|8299.8|8296.8|8299.1|8296.1|4
1734317100000|2024-12-16 02:45:00|8299.3|8296.3|8299.6|8296.6|8300.6|8297.6|8299.1|8296.1|1
1734317400000|2024-12-16 02:50:00|8299.8|8296.8|8302.3|8299.3|8303.1|8300.1|8299.8|8296.8|4
1734317700000|2024-12-16 02:55:00|8301.8|8298.8|8300.3|8297.3|8301.8|8298.8|8298.1|8295.1|10
1734318000000|2024-12-16 03:00:00|8300.6|8297.6|8298.3|8295.3|8300.6|8297.6|8298.1|8295.1|10
1734318300000|2024-12-16 03:05:00|8298.1|8295.1|8298.8|8295.8|8299.3|8296.3|8298.1|8295.1|0
1734318600000|2024-12-16 03:10:00|8299.1|8296.1|8297.6|8294.6|8299.1|8296.1|8297.3|8294.3|4
1734318900000|2024-12-16 03:15:00|8297.8|8294.8|8298.3|8295.3|8298.6|8295.6|8297.3|8294.3|9
1734319200000|2024-12-16 03:20:00|8298.1|8295.1|8297.3|8294.3|8298.3|8295.3|8297.3|8294.3|0
1734319500000|2024-12-16 03:25:00|8297.1|8294.1|8298.1|8295.1|8298.1|8295.1|8295.3|8292.3|283
1734319800000|2024-12-16 03:30:00|8297.8|8294.8|8297.8|8294.8|8298.1|8295.1|8296.6|8293.6|5
1734320100000|2024-12-16 03:35:00|8298.1|8295.1|8298.6|8295.6|8300.3|8297.3|8298.1|8295.1|5
1734320400000|2024-12-16 03:40:00|8298.3|8295.3|8296.3|8293.3|8298.3|8295.3|8296.3|8293.3|3
1734320700000|2024-12-16 03:45:00|8296.6|8293.6|8296.6|8293.6|8297.1|8294.1|8296.3|8293.3|2
1734321000000|2024-12-16 03:50:00|8297.1|8294.1|8296.8|8293.8|8297.3|8294.3|8296.1|8293.1|3
1734321300000|2024-12-16 03:55:00|8296.6|8293.6|8295.6|8292.6|8296.8|8293.8|8295.6|8292.6|6
1734321600000|2024-12-16 04:00:00|8295.8|8292.8|8297.3|8294.3|8297.3|8294.3|8295.8|8292.8|3837
1734321900000|2024-12-16 04:05:00|8297.1|8294.1|8295.1|8292.1|8297.1|8294.1|8294.8|8291.8|25
1734322200000|2024-12-16 04:10:00|8295.8|8292.8|8296.6|8293.6|8297.1|8294.1|8295.3|8292.3|9
1734322500000|2024-12-16 04:15:00|8296.8|8293.8|8296.1|8293.1|8297.6|8294.6|8295.6|8292.6|5
1734322800000|2024-12-16 04:20:00|8296.3|8293.3|8299.1|8296.1|8299.3|8296.3|8296.3|8293.3|16
1734323100000|2024-12-16 04:25:00|8298.8|8295.8|8297.3|8294.3|8298.8|8295.8|8296.6|8293.6|9
1734323400000|2024-12-16 04:30:00|8297.1|8294.1|8298.6|8295.6|8298.8|8295.8|8297.1|8294.1|6
1734323700000|2024-12-16 04:35:00|8298.3|8295.3|8297.3|8294.3|8299.1|8296.1|8296.8|8293.8|6
1734324000000|2024-12-16 04:40:00|8297.1|8294.1|8298.1|8295.1|8298.8|8295.8|8297.1|8294.1|12
1734324300000|2024-12-16 04:45:00|8297.8|8294.8|8297.1|8294.1|8298.1|8295.1|8296.6|8293.6|16
1734324600000|2024-12-16 04:50:00|8296.8|8293.8|8294.8|8291.8|8297.8|8294.8|8294.8|8291.8|17
1734324900000|2024-12-16 04:55:00|8294.6|8291.6|8294.1|8291.1|8296.1|8293.1|8294.1|8291.1|9
1734325200000|2024-12-16 05:00:00|8293.8|8290.8|8293.1|8290.1|8294.6|8291.6|8293.1|8290.1|9
1734325500000|2024-12-16 05:05:00|8293.6|8290.6|8291.8|8288.8|8294.1|8291.1|8291.8|8288.8|21
1734325800000|2024-12-16 05:10:00|8291.6|8288.6|8292.3|8289.3|8292.8|8289.8|8291.6|8288.6|18
1734326100000|2024-12-16 05:15:00|8292.6|8289.6|8292.3|8289.3|8292.8|8289.8|8292.1|8289.1|25
1734326400000|2024-12-16 05:20:00|8292.6|8289.6|8290.3|8287.3|8292.6|8289.6|8290.3|8287.3|8
1734326700000|2024-12-16 05:25:00|8290.6|8287.6|8289.3|8286.3|8290.8|8287.8|8288.6|8285.6|9
1734327000000|2024-12-16 05:30:00|8290.1|8287.1|8290.3|8287.3|8291.1|8288.1|8289.3|8286.3|8
1734327300000|2024-12-16 05:35:00|8289.8|8286.8|8290.3|8287.3|8291.1|8288.1|8289.8|8286.8|16
1734327600000|2024-12-16 05:40:00|8290.6|8287.6|8290.6|8287.6|8290.6|8287.6|8289.8|8286.8|5
1734327900000|2024-12-16 05:45:00|8291.1|8288.1|8289.6|8286.6|8291.6|8288.6|8289.3|8286.3|71
1734328200000|2024-12-16 05:50:00|8289.3|8286.3|8290.1|8287.1|8290.8|8287.8|8289.3|8286.3|4
1734328500000|2024-12-16 05:55:00|8290.6|8287.6|8289.8|8286.8|8291.3|8288.3|8289.6|8286.6|6
1734328800000|2024-12-16 06:00:00|8290.1|8287.1|8290.3|8287.3|8292.6|8289.6|8289.3|8286.3|11
1734329100000|2024-12-16 06:05:00|8290.8|8287.8|8290.8|8287.8|8292.6|8289.6|8290.6|8287.6|31
1734329400000|2024-12-16 06:10:00|8291.1|8288.1|8292.3|8289.3|8292.8|8289.8|8290.8|8287.8|43
1734329700000|2024-12-16 06:15:00|8292.1|8289.1|8293.6|8290.6|8294.1|8291.1|8291.8|8288.8|60
1734330000000|2024-12-16 06:20:00|8293.3|8290.3|8290.8|8287.8|8293.6|8290.6|8290.3|8287.3|63
1734330300000|2024-12-16 06:25:00|8290.3|8287.3|8292.3|8289.3|8292.8|8289.8|8290.3|8287.3|40
1734330600000|2024-12-16 06:30:00|8292.1|8289.1|8291.3|8288.3|8292.8|8289.8|8289.6|8286.6|34
1734330900000|2024-12-16 06:35:00|8291.1|8288.1|8291.1|8288.1|8292.8|8289.8|8290.6|8287.6|25
1734331200000|2024-12-16 06:40:00|8291.8|8288.8|8289.6|8286.6|8291.8|8288.8|8289.6|8286.6|69
1734331500000|2024-12-16 06:45:00|8290.6|8287.6|8291.3|8288.3|8291.6|8288.6|8289.8|8286.8|49
1734331800000|2024-12-16 06:50:00|8291.6|8288.6|8293.6|8290.6|8293.8|8290.8|8291.6|8288.6|20
1734332100000|2024-12-16 06:55:00|8293.1|8290.1|8293.3|8290.3|8293.8|8290.8|8292.3|8289.3|143
1734332400000|2024-12-16 07:00:00|8294.3|8291.3|8289.8|8287.8|8294.6|8292.1|8287.6|8285.6|206
1734332700000|2024-12-16 07:05:00|8290.3|8288.3|8292.3|8290.3|8293.3|8291.3|8289.1|8287.1|190
1734333000000|2024-12-16 07:10:00|8292.6|8290.6|8290.3|8288.3|8292.6|8290.6|8289.6|8287.6|84
1734333300000|2024-12-16 07:15:00|8290.1|8288.1|8290.6|8288.6|8292.3|8290.3|8289.8|8287.8|2145
1734333600000|2024-12-16 07:20:00|8289.6|8287.6|8286.8|8284.8|8290.6|8288.6|8286.6|8284.6|758
1734333900000|2024-12-16 07:25:00|8286.6|8284.6|8287.3|8285.3|8289.6|8287.6|8285.8|8283.8|214
1734334200000|2024-12-16 07:30:00|8287.1|8285.1|8286.8|8284.8|8289.1|8287.1|8285.8|8283.8|212
1734334500000|2024-12-16 07:35:00|8286.6|8284.6|8287.8|8285.8|8289.1|8287.1|8286.3|8284.3|451
1734334800000|2024-12-16 07:40:00|8287.6|8285.6|8286.1|8284.1|8287.8|8285.8|8283.6|8281.6|525
1734335100000|2024-12-16 07:45:00|8286.3|8284.3|8288.6|8286.6|8288.6|8286.6|8286.1|8284.1|210
1734335400000|2024-12-16 07:50:00|8288.3|8286.3|8286.6|8284.6|8289.3|8287.3|8286.6|8284.6|464
1734335700000|2024-12-16 07:55:00|8286.8|8284.8|8287.8|8285.8|8290.6|8288.6|8285.8|8283.8|3275
1734336000000|2024-12-16 08:00:00|8287.3|8286.3|8301.1|8300.1|8302.6|8301.6|8286.6|8285.6|2107
1734336300000|2024-12-16 08:05:00|8300.6|8299.6|8301.6|8300.6|8306.6|8305.6|8297.1|8296.1|1470
1734336600000|2024-12-16 08:10:00|8301.8|8300.8|8298.8|8297.8|8303.1|8302.1|8297.6|8296.6|1932
1734336900000|2024-12-16 08:15:00|8300.8|8299.8|8301.3|8300.3|8302.3|8301.3|8296.6|8295.6|5560
1734337200000|2024-12-16 08:20:00|8301.1|8300.1|8302.6|8301.6|8303.3|8302.3|8300.1|8299.1|2192
1734337500000|2024-12-16 08:25:00|8302.1|8301.1|8297.1|8296.1|8302.8|8301.8|8297.1|8296.1|6503
1734337800000|2024-12-16 08:30:00|8297.3|8296.3|8296.6|8295.6|8298.3|8297.3|8292.6|8291.6|979
1734338100000|2024-12-16 08:35:00|8296.1|8295.1|8297.1|8296.1|8298.1|8297.1|8295.6|8294.6|627
1734338400000|2024-12-16 08:40:00|8297.3|8296.3|8292.5|8291.5|8297.8|8296.8|8290.3|8289.3|10536
1734338700000|2024-12-16 08:45:00|8292.8|8291.8|8288.5|8287.5|8294.3|8293.3|8287.8|8286.8|2215
1734339000000|2024-12-16 08:50:00|8288.8|8287.8|8287|8286|8288.8|8287.8|8284.5|8283.5|3012
1734339300000|2024-12-16 08:55:00|8287.3|8286.3|8285|8284|8291|8290|8285|8284|9478
1734339600000|2024-12-16 09:00:00|8285.5|8284.5|8279.8|8278.8|8286.5|8285.5|8279|8278|860
1734339900000|2024-12-16 09:05:00|8279.3|8278.3|8287.5|8286.5|8289|8288|8278.8|8277.8|1283
1734340200000|2024-12-16 09:10:00|8287.3|8286.3|8287.5|8286.5|8291.3|8290.3|8286.5|8285.5|1223
1734340500000|2024-12-16 09:15:00|8287|8286|8283.8|8282.8|8289|8288|8282.8|8281.8|1382
1734340800000|2024-12-16 09:20:00|8283.3|8282.3|8285.8|8284.8|8285.8|8284.8|8281.8|8280.8|485
1734341100000|2024-12-16 09:25:00|8285.5|8284.5|8288.8|8287.8|8289.3|8288.3|8285.5|8284.5|674
1734341400000|2024-12-16 09:30:00|8289|8288|8282.5|8281.5|8289|8288|8281.3|8280.3|862
1734341700000|2024-12-16 09:35:00|8282.8|8281.8|8279|8278|8283|8282|8275|8274|1616
1734342000000|2024-12-16 09:40:00|8278.8|8277.8|8278|8277|8281.5|8280.5|8276|8275|632
1734342300000|2024-12-16 09:45:00|8277.8|8276.8|8278.8|8277.8|8279.5|8278.5|8275.8|8274.8|1413
1734342600000|2024-12-16 09:50:00|8279.3|8278.3|8279.8|8278.8|8282.3|8281.3|8278.8|8277.8|540
1734342900000|2024-12-16 09:55:00|8279.5|8278.5|8280.3|8279.3|8280.8|8279.8|8276.8|8275.8|973
1734343200000|2024-12-16 10:00:00|8280.5|8279.5|8276.3|8275.3|8283.3|8282.3|8275.3|8274.3|762
1734343500000|2024-12-16 10:05:00|8275.8|8274.8|8273.8|8272.8|8276.3|8275.3|8272.8|8271.8|665
1734343800000|2024-12-16 10:10:00|8273.3|8272.3|8272|8271|8275.8|8274.8|8269.3|8268.3|693
1734344100000|2024-12-16 10:15:00|8272.3|8271.3|8272.8|8271.8|8274.8|8273.8|8270|8269|1785
1734344400000|2024-12-16 10:20:00|8272.3|8271.3|8271.8|8270.8|8272.3|8271.3|8268.8|8267.8|776
1734344700000|2024-12-16 10:25:00|8270.8|8269.8|8273.8|8272.8|8274|8273|8269.8|8268.8|1563
1734345000000|2024-12-16 10:30:00|8274.3|8273.3|8273.8|8272.8|8277.8|8276.8|8272.8|8271.8|2071
1734345300000|2024-12-16 10:35:00|8273.3|8272.3|8270.3|8269.3|8273.5|8272.5|8270|8269|1098
1734345600000|2024-12-16 10:40:00|8269.8|8268.8|8270.3|8269.3|8271.8|8270.8|8267.8|8266.8|1376
1734345900000|2024-12-16 10:45:00|8270.5|8269.5|8275.8|8274.8|8276|8275|8270.3|8269.3|2642
1734346200000|2024-12-16 10:50:00|8276|8275|8277.8|8276.8|8277.8|8276.8|8274.8|8273.8|472
1734346500000|2024-12-16 10:55:00|8277.5|8276.5|8277.3|8276.3|8278|8277|8274.8|8273.8|962
1734346800000|2024-12-16 11:00:00|8277|8276|8274|8273|8277.3|8276.3|8272.5|8271.5|1705
1734347100000|2024-12-16 11:05:00|8273.8|8272.8|8267.8|8266.8|8273.8|8272.8|8267.8|8266.8|935
1734347400000|2024-12-16 11:10:00|8267.5|8266.5|8267.3|8266.3|8269.8|8268.8|8265.8|8264.8|1210
1734347700000|2024-12-16 11:15:00|8267|8266|8264.8|8263.8|8268|8267|8264|8263|941
1734348000000|2024-12-16 11:20:00|8264.5|8263.5|8265.8|8264.8|8266.8|8265.8|8263.3|8262.3|593
1734348300000|2024-12-16 11:25:00|8266|8265|8265.8|8264.8|8266.3|8265.3|8263.8|8262.8|751
1734348600000|2024-12-16 11:30:00|8265.5|8264.5|8267.5|8266.5|8268.3|8267.3|8263.8|8262.8|684
1734348900000|2024-12-16 11:35:00|8267.8|8266.8|8272.3|8271.3|8272.5|8271.5|8267.8|8266.8|703
1734349200000|2024-12-16 11:40:00|8271.8|8270.8|8276.8|8275.8|8277.3|8276.3|8271.3|8270.3|808
1734349500000|2024-12-16 11:45:00|8276.5|8275.5|8277.5|8276.5|8280|8279|8276.3|8275.3|637
1734349800000|2024-12-16 11:50:00|8277.8|8276.8|8274.8|8273.8|8277.8|8276.8|8274.3|8273.3|498
1734350100000|2024-12-16 11:55:00|8274.3|8273.3|8273.8|8272.8|8276|8275|8272.5|8271.5|1355
1734350400000|2024-12-16 12:00:00|8274|8273|8272.5|8271.5|8275.3|8274.3|8272|8271|1067
1734350700000|2024-12-16 12:05:00|8272.8|8271.8|8274.8|8273.8|8274.8|8273.8|8272.3|8271.3|555
1734351000000|2024-12-16 12:10:00|8275|8274|8273.8|8272.8|8276.3|8275.3|8273.5|8272.5|544
1734351300000|2024-12-16 12:15:00|8274|8273|8278.8|8277.8|8279.8|8278.8|8274|8273|558
1734351600000|2024-12-16 12:20:00|8279|8278|8280.3|8279.3|8281|8280|8278.3|8277.3|487
1734351900000|2024-12-16 12:25:00|8280|8279|8275.8|8274.8|8280.3|8279.3|8275|8274|467
1734352200000|2024-12-16 12:30:00|8275.5|8274.5|8275.3|8274.3|8276|8275|8272.3|8271.3|359
1734352500000|2024-12-16 12:35:00|8275.8|8274.8|8274.3|8273.3|8278|8277|8273.5|8272.5|5273
1734352800000|2024-12-16 12:40:00|8274.4|8273.4|8277.4|8276.4|8278.4|8277.4|8274.1|8273.1|2523
1734353100000|2024-12-16 12:45:00|8277.1|8276.1|8272.4|8271.4|8277.4|8276.4|8271.9|8270.9|1259
1734353400000|2024-12-16 12:50:00|8272.1|8271.1|8272.4|8271.4|8273.9|8272.9|8270.1|8269.1|1127
1734353700000|2024-12-16 12:55:00|8272.6|8271.6|8272.1|8271.1|8273.1|8272.1|8269.9|8268.9|7656
1734354000000|2024-12-16 13:00:00|8271.9|8270.9|8273.4|8272.4|8274.4|8273.4|8269.9|8268.9|712
1734354300000|2024-12-16 13:05:00|8272.9|8271.9|8271.6|8270.6|8274.4|8273.4|8271.6|8270.6|634
1734354600000|2024-12-16 13:10:00|8271.9|8270.9|8273.4|8272.4|8274.6|8273.6|8270.4|8269.4|712
1734354900000|2024-12-16 13:15:00|8272.9|8271.9|8272.9|8271.9|8276.4|8275.4|8271.1|8270.1|737
1734355200000|2024-12-16 13:20:00|8272.6|8271.6|8266.9|8265.9|8272.6|8271.6|8266.4|8265.4|921
1734355500000|2024-12-16 13:25:00|8266.6|8265.6|8268.6|8267.6|8269.1|8268.1|8266.4|8265.4|888
1734355800000|2024-12-16 13:30:00|8268.4|8267.4|8264.4|8263.4|8268.4|8267.4|8263.9|8262.9|724
1734356100000|2024-12-16 13:35:00|8264.1|8263.1|8266.9|8265.9|8266.9|8265.9|8262.1|8261.1|589
1734356400000|2024-12-16 13:40:00|8266.6|8265.6|8266.1|8265.1|8268.6|8267.6|8264.9|8263.9|545
1734356700000|2024-12-16 13:45:00|8265.9|8264.9|8264.4|8263.4|8266.9|8265.9|8263.9|8262.9|577
1734357000000|2024-12-16 13:50:00|8264.1|8263.1|8266.4|8265.4|8267.9|8266.9|8263.9|8262.9|1283
1734357300000|2024-12-16 13:55:00|8266.9|8265.9|8268.4|8267.4|8270.4|8269.4|8266.4|8265.4|1258
1734357600000|2024-12-16 14:00:00|8267.9|8266.9|8266.4|8265.4|8268.9|8267.9|8264.1|8263.1|903
1734357900000|2024-12-16 14:05:00|8266.1|8265.1|8266.4|8265.4|8268.4|8267.4|8265.6|8264.6|961
1734358200000|2024-12-16 14:10:00|8266.1|8265.1|8265.9|8264.9|8267.1|8266.1|8262.9|8261.9|1044
1734358500000|2024-12-16 14:15:00|8265.4|8264.4|8269.4|8268.4|8269.9|8268.9|8265.4|8264.4|930
1734358800000|2024-12-16 14:20:00|8269.9|8268.9|8268.4|8267.4|8272.6|8271.6|8266.4|8265.4|975
1734359100000|2024-12-16 14:25:00|8267.9|8266.9|8268.4|8267.4|8270.9|8269.9|8267.9|8266.9|1201
1734359400000|2024-12-16 14:30:00|8268.1|8267.1|8262.1|8261.1|8268.1|8267.1|8260.1|8259.1|1416
1734359700000|2024-12-16 14:35:00|8261.9|8260.9|8274.1|8273.1|8274.4|8273.4|8260.9|8259.9|2591
1734360000000|2024-12-16 14:40:00|8274.4|8273.4|8270.6|8269.6|8278.1|8277.1|8268.9|8267.9|3406
1734360300000|2024-12-16 14:45:00|8270.4|8269.4|8274.4|8273.4|8276.9|8275.9|8270.4|8269.4|9906
1734360600000|2024-12-16 14:50:00|8274.9|8273.9|8272.9|8271.9|8274.9|8273.9|8270.9|8269.9|2665
1734360900000|2024-12-16 14:55:00|8272.4|8271.4|8276.4|8275.4|8277.9|8276.9|8270.4|8269.4|5523
1734361200000|2024-12-16 15:00:00|8277.4|8276.4|8281.9|8280.9|8281.9|8280.9|8275.4|8274.4|1077
1734361500000|2024-12-16 15:05:00|8281.4|8280.4|8283.4|8282.4|8285.4|8284.4|8278.9|8277.9|862
1734361800000|2024-12-16 15:10:00|8284.1|8283.1|8275.1|8274.1|8284.6|8283.6|8272.8|8271.8|1310
1734362100000|2024-12-16 15:15:00|8275.6|8274.6|8278.1|8277.1|8278.1|8277.1|8274.3|8273.3|1548
1734362400000|2024-12-16 15:20:00|8277.8|8276.8|8274.1|8273.1|8278.3|8277.3|8272.1|8271.1|1611
1734362700000|2024-12-16 15:25:00|8274.3|8273.3|8275.8|8274.8|8277.6|8276.6|8273.6|8272.6|6327
1734363000000|2024-12-16 15:30:00|8275.6|8274.6|8274.6|8273.6|8275.6|8274.6|8272.3|8271.3|1023
1734363300000|2024-12-16 15:35:00|8274.3|8273.3|8271.6|8270.6|8274.3|8273.3|8270.6|8269.6|786
1734363600000|2024-12-16 15:40:00|8272.1|8271.1|8270.8|8269.8|8272.6|8271.6|8268.6|8267.6|1938
1734363900000|2024-12-16 15:45:00|8271.1|8270.1|8271.6|8270.6|8272.6|8271.6|8268.3|8267.3|1066
1734364200000|2024-12-16 15:50:00|8271.3|8270.3|8274.1|8273.1|8275.1|8274.1|8270.1|8269.1|1615
1734364500000|2024-12-16 15:55:00|8274.3|8273.3|8267.1|8266.1|8275.1|8274.1|8266.6|8265.6|1648
1734364800000|2024-12-16 16:00:00|8267.6|8266.6|8259.1|8258.1|8268.1|8267.1|8258.6|8257.6|2028
1734365100000|2024-12-16 16:05:00|8258.8|8257.8|8261.8|8260.8|8263.6|8262.6|8258.8|8257.8|4551
1734365400000|2024-12-16 16:10:00|8262.1|8261.1|8261.6|8260.6|8263.6|8262.6|8261.1|8260.1|1245
1734365700000|2024-12-16 16:15:00|8261.3|8260.3|8254.1|8253.1|8262.1|8261.1|8253.8|8252.8|2499
1734366000000|2024-12-16 16:20:00|8254.6|8253.6|8256.3|8255.3|8257.1|8256.1|8253.1|8252.1|2333
1734366300000|2024-12-16 16:25:00|8256.6|8255.6|8260.6|8258.6|8261.6|8260.6|8256.6|8255.6|5743
1734366600000|2024-12-16 16:30:00|8260.8|8258.8|8261.6|8259.6|8262.3|8260.3|8259.1|8257.1|4833
1734366900000|2024-12-16 16:35:00|8261.8|8259.8|8262.1|8260.1|8265.1|8263.1|8261.1|8259.1|2437
1734367200000|2024-12-16 16:40:00|8262.6|8260.6|8262.1|8260.1|8267.1|8265.1|8262.1|8260.1|721
1734367500000|2024-12-16 16:45:00|8261.6|8259.6|8263.6|8261.6|8263.8|8261.8|8260.1|8258.1|951
1734367800000|2024-12-16 16:50:00|8263.8|8261.8|8269.1|8267.1|8270.3|8268.3|8263.6|8261.6|929
1734368100000|2024-12-16 16:55:00|8269.3|8267.3|8272.6|8270.6|8273.1|8271.1|8269.3|8267.3|700
1734368400000|2024-12-16 17:00:00|8272.1|8270.1|8266.1|8264.1|8272.1|8270.1|8266.1|8264.1|437
1734368700000|2024-12-16 17:05:00|8266.3|8264.3|8266.6|8264.6|8267.1|8265.1|8263.3|8261.3|290
1734369000000|2024-12-16 17:10:00|8266.3|8264.3|8269.6|8267.6|8270.1|8268.1|8266.1|8264.1|473
1734369300000|2024-12-16 17:15:00|8269.3|8267.3|8266.8|8264.8|8270.1|8268.1|8266.6|8264.6|624
1734369600000|2024-12-16 17:20:00|8267.1|8265.1|8267.3|8265.3|8268.6|8266.6|8266.8|8264.8|514
1734369900000|2024-12-16 17:25:00|8267.6|8265.6|8267.1|8265.1|8268.1|8266.1|8265.6|8263.6|238
1734370200000|2024-12-16 17:30:00|8267.6|8265.6|8268.6|8266.6|8270.1|8268.1|8267.1|8265.1|226
1734370500000|2024-12-16 17:35:00|8268.3|8266.3|8270.1|8268.1|8270.6|8268.6|8267.3|8265.3|164
1734370800000|2024-12-16 17:40:00|8269.8|8267.8|8269.6|8267.6|8272.1|8270.1|8269.6|8267.6|113
1734371100000|2024-12-16 17:45:00|8269.3|8267.3|8267.3|8265.3|8270.1|8268.1|8266.8|8264.8|172
1734371400000|2024-12-16 17:50:00|8267.6|8265.6|8266.8|8264.8|8268.8|8266.8|8266.1|8264.1|111
1734371700000|2024-12-16 17:55:00|8266.6|8264.6|8268.3|8266.3|8268.6|8266.6|8265.1|8263.1|154
1734372000000|2024-12-16 18:00:00|8268.6|8266.6|8270.1|8268.1|8271.1|8269.1|8268.1|8266.1|165
1734372300000|2024-12-16 18:05:00|8269.6|8267.6|8269.1|8267.1|8269.6|8267.6|8267.1|8265.1|552
1734372600000|2024-12-16 18:10:00|8268.8|8266.8|8264.1|8262.1|8269.1|8267.1|8262.8|8260.8|125
1734372900000|2024-12-16 18:15:00|8263.8|8261.8|8265.3|8263.3|8265.6|8263.6|8263.8|8261.8|188
1734373200000|2024-12-16 18:20:00|8265.6|8263.6|8264.1|8262.1|8265.6|8263.6|8263.6|8261.6|191
1734373500000|2024-12-16 18:25:00|8264.6|8262.6|8265.1|8263.1|8265.1|8263.1|8263.6|8261.6|108
1734373800000|2024-12-16 18:30:00|8264.8|8262.8|8262.6|8260.6|8266.1|8264.1|8262.1|8260.1|178
1734374100000|2024-12-16 18:35:00|8262.3|8260.3|8262.3|8260.3|8263.1|8261.1|8260.6|8258.6|169
1734374400000|2024-12-16 18:40:00|8262.1|8260.1|8262.1|8260.1|8263.1|8261.1|8261.6|8259.6|113
1734374700000|2024-12-16 18:45:00|8261.6|8259.6|8262.6|8260.6|8263.1|8261.1|8260.6|8258.6|105
1734375000000|2024-12-16 18:50:00|8262.3|8260.3|8263.1|8261.1|8263.1|8261.1|8261.8|8259.8|70
1734375300000|2024-12-16 18:55:00|8262.6|8260.6|8261.1|8259.1|8263.6|8261.6|8260.8|8258.8|146
1734375600000|2024-12-16 19:00:00|8260.6|8258.6|8257.1|8255.1|8260.6|8258.6|8257.1|8255.1|88
1734375900000|2024-12-16 19:05:00|8257.3|8255.3|8258.1|8256.1|8258.1|8256.1|8256.6|8254.6|77
1734376200000|2024-12-16 19:10:00|8258.6|8256.6|8258.6|8256.6|8258.8|8256.8|8257.1|8255.1|102
1734376500000|2024-12-16 19:15:00|8258.3|8256.3|8259.1|8257.1|8259.6|8257.6|8257.1|8255.1|113
1734376800000|2024-12-16 19:20:00|8259.6|8257.6|8258.6|8256.6|8260.1|8258.1|8258.1|8256.1|94
1734377100000|2024-12-16 19:25:00|8258.1|8256.1|8256.1|8254.1|8258.6|8256.6|8255.1|8253.1|188
1734377400000|2024-12-16 19:30:00|8256.3|8254.3|8254.8|8252.8|8257.6|8255.6|8254.8|8252.8|93
1734377700000|2024-12-16 19:35:00|8255.1|8253.1|8257.6|8255.6|8257.6|8255.6|8255.1|8253.1|153
1734378000000|2024-12-16 19:40:00|8257.3|8255.3|8259.1|8257.1|8260.1|8258.1|8257.3|8255.3|131
1734378300000|2024-12-16 19:45:00|8258.8|8256.8|8258.1|8256.1|8259.1|8257.1|8257.6|8255.6|146
1734378600000|2024-12-16 19:50:00|8258.6|8256.6|8258.1|8256.1|8259.1|8257.1|8256.1|8254.1|157
1734378900000|2024-12-16 19:55:00|8258.3|8256.3|8258.6|8256.6|8259.1|8257.1|8258.1|8256.1|84
1734379200000|2024-12-16 20:00:00|8258.1|8256.1|8255.6|8253.6|8258.1|8256.1|8255.6|8253.6|74
1734379500000|2024-12-16 20:05:00|8255.3|8253.3|8255.6|8253.6|8256.1|8254.1|8254.1|8252.1|123
1734379800000|2024-12-16 20:10:00|8255.3|8253.3|8255.1|8253.1|8256.8|8254.8|8255.1|8253.1|91
1734380100000|2024-12-16 20:15:00|8254.6|8252.6|8252.6|8250.6|8255.1|8253.1|8252.6|8250.6|124
1734380400000|2024-12-16 20:20:00|8252.8|8250.8|8251.6|8249.6|8252.8|8250.8|8250.3|8248.3|108
1734380700000|2024-12-16 20:25:00|8251.1|8249.1|8250.6|8248.6|8252.6|8250.6|8250.6|8248.6|97
1734381000000|2024-12-16 20:30:00|8250.8|8248.8|8251.1|8249.1|8251.1|8249.1|8249.6|8247.6|239
1734381300000|2024-12-16 20:35:00|8250.6|8248.6|8248.6|8246.6|8251.6|8249.6|8248.6|8246.6|218
1734381600000|2024-12-16 20:40:00|8248.3|8246.3|8248.1|8246.1|8248.6|8246.6|8246.1|8244.1|416
1734381900000|2024-12-16 20:45:00|8247.8|8245.8|8244.6|8242.6|8248.1|8246.1|8244.6|8242.6|323
1734382200000|2024-12-16 20:50:00|8244.8|8242.8|8240.8|8238.8|8245.1|8243.1|8239.1|8237.1|524
1734382500000|2024-12-16 20:55:00|8241.1|8239.1|8236.7|8232.7|8242.6|8240.6|8234.6|8232.6|865
1734382800000|2024-12-16 21:00:00|8236.6|8232.6|8236.4|8232.4|8238.2|8234.2|8235.4|8231.4|0
1734383100000|2024-12-16 21:05:00|8236.3|8232.3|8236.1|8232.1|8236.7|8232.7|8235.6|8231.6|0
1734383400000|2024-12-16 21:10:00|8236|8232|8234.7|8230.7|8236.1|8232.1|8233.6|8229.6|0
1734383700000|2024-12-16 21:15:00|8234.8|8230.8|8234.2|8230.2|8235.4|8231.4|8233.7|8229.7|0
1734384000000|2024-12-16 21:20:00|8234.3|8230.3|8233.2|8229.2|8234.5|8230.5|8232.2|8228.2|0
1734384300000|2024-12-16 21:25:00|8233.3|8229.3|8234.1|8230.1|8234.4|8230.4|8232.4|8228.4|0
1734384600000|2024-12-16 21:30:00|8234.2|8230.2|8235.7|8231.7|8236.4|8232.4|8234.2|8230.2|0
1734384900000|2024-12-16 21:35:00|8235.6|8231.6|8237.1|8233.1|8237.2|8233.2|8235.3|8231.3|0
1734385200000|2024-12-16 21:40:00|8237|8233|8237.4|8233.4|8238.2|8234.2|8236.6|8232.6|0
1734385500000|2024-12-16 21:45:00|8237.3|8233.3|8236.1|8232.1|8237.6|8233.6|8235.4|8231.4|0
1734385800000|2024-12-16 21:50:00|8236|8232|8235.9|8231.9|8236.4|8232.4|8235.6|8231.6|0
1734386100000|2024-12-16 21:55:00|8235.8|8231.8|8237.3|8233.3|8237.8|8233.8|8235.6|8231.6|0
1734386400000|2024-12-16 22:00:00|8237.2|8233.2|8237.8|8233.8|8237.9|8233.9|8236.8|8232.8|0
1734386700000|2024-12-16 22:05:00|8237.9|8233.9|8239.5|8235.5|8239.5|8235.5|8237.8|8233.8|0
1734387000000|2024-12-16 22:10:00|8239.6|8235.6|8239.3|8235.3|8239.6|8235.6|8239.2|8235.2|0
1734387300000|2024-12-16 22:15:00|8239.2|8235.2|8238.3|8234.3|8239.2|8235.2|8238.3|8234.3|0
1734387600000|2024-12-16 22:20:00|8238.4|8234.4|8238.1|8234.1|8238.4|8234.4|8237.7|8233.7|0
1734387900000|2024-12-16 22:25:00|8238.2|8234.2|8238.2|8234.2|8238.4|8234.4|8238|8234|0
1734388200000|2024-12-16 22:30:00|8238.1|8234.1|8239.1|8235.1|8239.1|8235.1|8237.9|8233.9|0
1734388500000|2024-12-16 22:35:00|8239|8235|8239.8|8235.8|8239.8|8235.8|8238.8|8234.8|0
1734388800000|2024-12-16 22:40:00|8240.5|8236.5|8240.9|8236.9|8241.1|8237.1|8240.5|8236.5|0
1734389100000|2024-12-16 22:45:00|8241|8237|8241|8237|8241.1|8237.1|8240.9|8236.9|0
1734389400000|2024-12-16 22:50:00|8241.1|8237.1|8241.4|8237.4|8241.4|8237.4|8241|8237|0
1734389700000|2024-12-16 22:55:00|8241.5|8237.5|8241.3|8237.3|8241.5|8237.5|8240.8|8236.8|0
1734390000000|2024-12-16 23:00:00|8241.4|8237.4|8240.1|8236.1|8241.8|8237.8|8239.8|8235.8|0
1734390300000|2024-12-16 23:05:00|8240.2|8236.2|8236.4|8232.4|8241.2|8237.2|8236.4|8232.4|0
1734390600000|2024-12-16 23:10:00|8236.5|8232.5|8237.9|8233.9|8238.2|8234.2|8236.3|8232.3|0
1734390900000|2024-12-16 23:15:00|8238.1|8234.1|8236.9|8232.9|8239|8235|8236.2|8232.2|0
1734391200000|2024-12-16 23:20:00|8237|8233|8239.1|8235.1|8239.1|8235.1|8236.9|8232.9|0
1734391500000|2024-12-16 23:25:00|8239|8235|8238.6|8234.6|8239.1|8235.1|8238.5|8234.5|0
1734391800000|2024-12-16 23:30:00|8238.7|8234.7|8239.7|8235.7|8239.7|8235.7|8238.5|8234.5|0
1734392100000|2024-12-16 23:35:00|8239.6|8235.6|8239.6|8235.6|8240.4|8236.4|8239.1|8235.1|0
1734392400000|2024-12-16 23:40:00|8239.7|8235.7|8241|8237|8241|8237|8239.7|8235.7|0
1734392700000|2024-12-16 23:45:00|8241.1|8237.1|8241.3|8237.3|8241.3|8237.3|8240.5|8236.5|0
1734393000000|2024-12-16 23:50:00|8241.2|8237.2|8241|8237|8241.6|8237.6|8240.8|8236.8|0
1734393300000|2024-12-16 23:55:00|8240.8|8236.8|8240|8236|8240.8|8236.8|8240|8236|0
1734393600000|2024-12-17 00:00:00|8240.1|8236.1|8239.2|8235.2|8240.8|8236.8|8239.2|8235.2|0
1734393900000|2024-12-17 00:05:00|8239.1|8235.1|8241.1|8237.1|8241.4|8237.4|8239.1|8235.1|0
1734394200000|2024-12-17 00:10:00|8241|8237|8240.5|8236.5|8241.1|8237.1|8240|8236|0
1734394500000|2024-12-17 00:15:00|8240.4|8236.4|8242|8238|8246.8|8242.8|8240.4|8236.4|0
1734394800000|2024-12-17 00:20:00|8241.9|8237.9|8242.2|8238.2|8242.7|8238.7|8241.8|8237.8|0
1734395100000|2024-12-17 00:25:00|8242.3|8238.3|8242.7|8238.7|8243.9|8239.9|8242.1|8238.1|0
1734395400000|2024-12-17 00:30:00|8242.8|8238.8|8241.6|8237.6|8243.2|8239.2|8241.6|8237.6|0
1734395700000|2024-12-17 00:35:00|8241.5|8237.5|8241.6|8237.6|8242.1|8238.1|8240.5|8236.5|0
1734396000000|2024-12-17 00:40:00|8242.1|8238.1|8242.9|8238.9|8243.4|8239.4|8242.1|8238.1|0
1734396300000|2024-12-17 00:45:00|8242.8|8238.8|8248.9|8244.9|8249|8245|8242.7|8238.7|0
1734396600000|2024-12-17 00:50:00|8249|8245|8245.8|8241.8|8249|8245|8245.8|8241.8|0
1734396900000|2024-12-17 00:55:00|8246.3|8242.3|8240.8|8236.8|8246.8|8242.8|8240.8|8236.8|0
1734397200000|2024-12-17 01:00:00|8240.7|8236.7|8245.4|8242.4|8245.7|8242.7|8236.9|8232.9|491
1734397500000|2024-12-17 01:05:00|8245.7|8242.7|8247.2|8244.2|8247.7|8244.7|8245.7|8242.7|300
1734397800000|2024-12-17 01:10:00|8246.9|8243.9|8246.9|8243.9|8248.4|8245.4|8245.7|8242.7|61
1734398100000|2024-12-17 01:15:00|8247.2|8244.2|8246.4|8243.4|8247.2|8244.2|8245.4|8242.4|39
1734398400000|2024-12-17 01:20:00|8246.2|8243.2|8248.9|8245.9|8249.7|8246.7|8245.7|8242.7|31
1734398700000|2024-12-17 01:25:00|8249.2|8246.2|8249.4|8246.4|8249.9|8246.9|8247.7|8244.7|11
1734399000000|2024-12-17 01:30:00|8249.7|8246.7|8250.9|8247.9|8251.2|8248.2|8248.9|8245.9|128
1734399300000|2024-12-17 01:35:00|8250.7|8247.7|8249.7|8246.7|8250.7|8247.7|8248.4|8245.4|13
1734399600000|2024-12-17 01:40:00|8249.9|8246.9|8250.7|8247.7|8250.9|8247.9|8248.4|8245.4|9
1734399900000|2024-12-17 01:45:00|8250.2|8247.2|8252.7|8249.7|8252.7|8249.7|8248.9|8245.9|249
1734400200000|2024-12-17 01:50:00|8253.2|8250.2|8254.9|8251.9|8254.9|8251.9|8252.7|8249.7|16
1734400500000|2024-12-17 01:55:00|8255.2|8252.2|8253.7|8250.7|8255.4|8252.4|8252.7|8249.7|8
1734400800000|2024-12-17 02:00:00|8253.2|8250.2|8252.2|8249.2|8253.4|8250.4|8251.4|8248.4|84
1734401100000|2024-12-17 02:05:00|8252.4|8249.4|8251.9|8248.9|8253.2|8250.2|8251.4|8248.4|14
1734401400000|2024-12-17 02:10:00|8252.2|8249.2|8250.4|8247.4|8252.7|8249.7|8250.4|8247.4|9
1734401700000|2024-12-17 02:15:00|8250.7|8247.7|8246.9|8243.9|8251.2|8248.2|8246.7|8243.7|48
1734402000000|2024-12-17 02:20:00|8247.2|8244.2|8247.4|8244.4|8249.9|8246.9|8247.2|8244.2|75
1734402300000|2024-12-17 02:25:00|8247.2|8244.2|8246.7|8243.7|8249.4|8246.4|8246.7|8243.7|113
1734402600000|2024-12-17 02:30:00|8247.4|8244.4|8247.4|8244.4|8248.7|8245.7|8247.2|8244.2|13
1734402900000|2024-12-17 02:35:00|8246.9|8243.9|8245.7|8242.7|8248.7|8245.7|8245.7|8242.7|11
1734403200000|2024-12-17 02:40:00|8245.2|8242.2|8246.7|8243.7|8246.7|8243.7|8244.2|8241.2|5
1734403500000|2024-12-17 02:45:00|8247.2|8244.2|8245.9|8242.9|8247.7|8244.7|8245.7|8242.7|11
1734403800000|2024-12-17 02:50:00|8246.2|8243.2|8243.4|8240.4|8246.4|8243.4|8243.4|8240.4|17
1734404100000|2024-12-17 02:55:00|8243.2|8240.2|8241.4|8238.4|8243.4|8240.4|8241.2|8238.2|10
1734404400000|2024-12-17 03:00:00|8241.2|8238.2|8241.9|8238.9|8243.4|8240.4|8240.4|8237.4|18
1734404700000|2024-12-17 03:05:00|8242.2|8239.2|8242.9|8239.9|8243.2|8240.2|8241.9|8238.9|6
1734405000000|2024-12-17 03:10:00|8243.2|8240.2|8241.9|8238.9|8243.4|8240.4|8241.9|8238.9|9
1734405300000|2024-12-17 03:15:00|8242.7|8239.7|8242.7|8239.7|8243.9|8240.9|8241.9|8238.9|10
1734405600000|2024-12-17 03:20:00|8242.9|8239.9|8242.2|8239.2|8243.4|8240.4|8242.2|8239.2|1
1734405900000|2024-12-17 03:25:00|8242.4|8239.4|8241.7|8238.7|8242.7|8239.7|8240.7|8237.7|25
1734406200000|2024-12-17 03:30:00|8241.9|8238.9|8240.7|8237.7|8242.4|8239.4|8240.2|8237.2|15
1734406500000|2024-12-17 03:35:00|8240.9|8237.9|8241.9|8238.9|8242.9|8239.9|8240.7|8237.7|11
1734406800000|2024-12-17 03:40:00|8241.4|8238.4|8241.9|8238.9|8241.9|8238.9|8241.4|8238.4|24
1734407100000|2024-12-17 03:45:00|8241.7|8238.7|8240.9|8237.9|8241.9|8238.9|8240.7|8237.7|38
1734407400000|2024-12-17 03:50:00|8240.7|8237.7|8240.4|8237.4|8240.9|8237.9|8239.7|8236.7|55
1734407700000|2024-12-17 03:55:00|8240.9|8237.9|8239.9|8236.9|8240.9|8237.9|8239.4|8236.4|28
1734408000000|2024-12-17 04:00:00|8240.4|8237.4|8240.9|8237.9|8241.2|8238.2|8240.2|8237.2|43
1734408300000|2024-12-17 04:05:00|8240.7|8237.7|8243.2|8240.2|8243.4|8240.4|8240.7|8237.7|64
1734408600000|2024-12-17 04:10:00|8242.9|8239.9|8244.9|8241.9|8244.9|8241.9|8242.9|8239.9|10
1734408900000|2024-12-17 04:15:00|8244.2|8241.2|8243.7|8240.7|8244.9|8241.9|8243.7|8240.7|15
1734409200000|2024-12-17 04:20:00|8243.9|8240.9|8244.9|8241.9|8244.9|8241.9|8243.7|8240.7|13
1734409500000|2024-12-17 04:25:00|8244.4|8241.4|8245.4|8242.4|8245.4|8242.4|8244.2|8241.2|17
1734409800000|2024-12-17 04:30:00|8244.9|8241.9|8244.4|8241.4|8244.9|8241.9|8244.2|8241.2|6
1734410100000|2024-12-17 04:35:00|8244.2|8241.2|8243.2|8240.2|8244.4|8241.4|8242.9|8239.9|112
1734410400000|2024-12-17 04:40:00|8242.9|8239.9|8241.4|8238.4|8242.9|8239.9|8240.9|8237.9|36
1734410700000|2024-12-17 04:45:00|8241.2|8238.2|8242.7|8239.7|8242.7|8239.7|8241.2|8238.2|17
1734411000000|2024-12-17 04:50:00|8242.4|8239.4|8241.2|8238.2|8242.4|8239.4|8240.4|8237.4|21
1734411300000|2024-12-17 04:55:00|8240.9|8237.9|8239.9|8236.9|8241.7|8238.7|8239.9|8236.9|15
1734411600000|2024-12-17 05:00:00|8240.2|8237.2|8239.4|8236.4|8240.2|8237.2|8238.9|8235.9|32
1734411900000|2024-12-17 05:05:00|8239.2|8236.2|8239.2|8236.2|8239.7|8236.7|8238.4|8235.4|89
1734412200000|2024-12-17 05:10:00|8238.9|8235.9|8238.9|8235.9|8239.4|8236.4|8238.4|8235.4|186
1734412500000|2024-12-17 05:15:00|8238.7|8235.7|8237.9|8234.9|8238.9|8235.9|8237.4|8234.4|30
1734412800000|2024-12-17 05:20:00|8238.2|8235.2|8238.4|8235.4|8239.4|8236.4|8238.2|8235.2|18
1734413100000|2024-12-17 05:25:00|8238.2|8235.2|8240.9|8237.9|8242.2|8239.2|8237.7|8234.7|21
1734413400000|2024-12-17 05:30:00|8241.4|8238.4|8241.4|8238.4|8243.2|8240.2|8240.7|8237.7|33
1734413700000|2024-12-17 05:35:00|8241.2|8238.2|8238.9|8235.9|8241.4|8238.4|8238.2|8235.2|11
1734414000000|2024-12-17 05:40:00|8239.2|8236.2|8238.7|8235.7|8239.9|8236.9|8238.7|8235.7|13
1734414300000|2024-12-17 05:45:00|8238.2|8235.2|8238.2|8235.2|8238.2|8235.2|8237.7|8234.7|6
1734414600000|2024-12-17 05:50:00|8238.9|8235.9|8237.9|8234.9|8238.9|8235.9|8237.4|8234.4|19
1734414900000|2024-12-17 05:55:00|8237.7|8234.7|8237.9|8234.9|8237.9|8234.9|8237.4|8234.4|4
1734415200000|2024-12-17 06:00:00|8237.7|8234.7|8237.4|8234.4|8238.2|8235.2|8237.2|8234.2|30
1734415500000|2024-12-17 06:05:00|8236.9|8233.9|8236.2|8233.2|8237.4|8234.4|8236.2|8233.2|4
1734415800000|2024-12-17 06:10:00|8236.4|8233.4|8235.4|8232.4|8236.4|8233.4|8234.9|8231.9|113
1734416100000|2024-12-17 06:15:00|8235.2|8232.2|8234.9|8231.9|8235.4|8232.4|8234.9|8231.9|8
1734416400000|2024-12-17 06:20:00|8235.2|8232.2|8233.4|8230.4|8235.2|8232.2|8232.2|8229.2|34
1734416700000|2024-12-17 06:25:00|8232.9|8229.9|8228.9|8225.9|8233.7|8230.7|8228.9|8225.9|21
1734417000000|2024-12-17 06:30:00|8228.4|8225.4|8231.9|8228.9|8232.7|8229.7|8228.4|8225.4|100
1734417300000|2024-12-17 06:35:00|8231.7|8228.7|8232.2|8229.2|8232.2|8229.2|8231.4|8228.4|16
1734417600000|2024-12-17 06:40:00|8232.4|8229.4|8231.9|8228.9|8232.4|8229.4|8231.7|8228.7|52
1734417900000|2024-12-17 06:45:00|8231.7|8228.7|8230.2|8227.2|8231.9|8228.9|8229.4|8226.4|46
1734418200000|2024-12-17 06:50:00|8229.9|8226.9|8230.4|8227.4|8231.4|8228.4|8229.9|8226.9|17
1734418500000|2024-12-17 06:55:00|8230.7|8227.7|8232.2|8229.2|8233.2|8230.2|8230.7|8227.7|32
1734418800000|2024-12-17 07:00:00|8231.7|8229.7|8224.4|8222.4|8231.7|8229.7|8221.4|8219.4|413
1734419100000|2024-12-17 07:05:00|8225.2|8223.2|8227.4|8225.4|8229.9|8227.9|8224.9|8222.9|1955
1734419400000|2024-12-17 07:10:00|8227.2|8225.2|8220.9|8218.9|8227.2|8225.2|8220.9|8218.9|1915
1734419700000|2024-12-17 07:15:00|8221.2|8219.2|8220.4|8218.4|8221.7|8219.7|8215.4|8213.4|284
1734420000000|2024-12-17 07:20:00|8219.9|8217.9|8220.7|8218.7|8223.4|8221.4|8217.9|8215.9|427
1734420300000|2024-12-17 07:25:00|8220.4|8218.4|8221.7|8219.7|8223.7|8221.7|8218.2|8216.2|86
1734420600000|2024-12-17 07:30:00|8221.9|8219.9|8217.2|8215.2|8222.4|8220.4|8215.7|8213.7|473
1734420900000|2024-12-17 07:35:00|8216.9|8214.9|8217.9|8215.9|8220.4|8218.4|8215.7|8213.7|486
1734421200000|2024-12-17 07:40:00|8217.7|8215.7|8215.9|8213.9|8217.7|8215.7|8214.9|8212.9|365
1734421500000|2024-12-17 07:45:00|8215.7|8213.7|8212.4|8210.4|8216.4|8214.4|8210.7|8208.7|329
1734421800000|2024-12-17 07:50:00|8212.7|8210.7|8211.9|8209.9|8216.2|8214.2|8211.4|8209.4|253
1734422100000|2024-12-17 07:55:00|8212.2|8210.2|8208.4|8206.4|8216.9|8214.9|8207.9|8205.9|837
1734422400000|2024-12-17 08:00:00|8207.9|8206.9|8201.7|8200.7|8217.7|8216.7|8197.9|8196.9|4967
1734422700000|2024-12-17 08:05:00|8201.4|8200.4|8203.9|8202.9|8206.7|8205.7|8196.7|8195.7|2616
1734423000000|2024-12-17 08:10:00|8204.2|8203.2|8209.7|8208.7|8209.9|8208.9|8202.4|8201.4|1048
1734423300000|2024-12-17 08:15:00|8209.9|8208.9|8200.7|8199.7|8212.4|8211.4|8198.2|8197.2|1285
1734423600000|2024-12-17 08:20:00|8200.9|8199.9|8199.2|8198.2|8200.9|8199.9|8195.2|8194.2|1213
1734423900000|2024-12-17 08:25:00|8199.4|8198.4|8199.2|8198.2|8201.2|8200.2|8195.2|8194.2|1125
1734424200000|2024-12-17 08:30:00|8198.9|8197.9|8199.4|8198.4|8202.2|8201.2|8196.7|8195.7|1738
1734424500000|2024-12-17 08:35:00|8199.7|8198.7|8195.4|8194.4|8201.7|8200.7|8194.7|8193.7|986
1734424800000|2024-12-17 08:40:00|8195.2|8194.2|8193.7|8192.7|8199.4|8198.4|8192.7|8191.7|2770
1734425100000|2024-12-17 08:45:00|8194.2|8193.2|8198.2|8197.2|8198.7|8197.7|8191.2|8190.2|1464
1734425400000|2024-12-17 08:50:00|8197.9|8196.9|8198.4|8197.4|8200.2|8199.2|8196.7|8195.7|1498
1734425700000|2024-12-17 08:55:00|8198.7|8197.7|8203.2|8202.2|8204.2|8203.2|8196.7|8195.7|2528
1734426000000|2024-12-17 09:00:00|8203.9|8202.9|8210.7|8209.7|8210.7|8209.7|8201.2|8200.2|1037
1734426300000|2024-12-17 09:05:00|8210.4|8209.4|8212.4|8211.4|8213.2|8212.2|8206.9|8205.9|1399
1734426600000|2024-12-17 09:10:00|8212.7|8211.7|8213.7|8212.7|8217.2|8216.2|8212.4|8211.4|1459
1734426900000|2024-12-17 09:15:00|8213.4|8212.4|8216.7|8215.7|8218.2|8217.2|8212.7|8211.7|1781
1734427200000|2024-12-17 09:20:00|8216.4|8215.4|8211.7|8210.7|8217.2|8216.2|8209.9|8208.9|1034
1734427500000|2024-12-17 09:25:00|8211.2|8210.2|8207.2|8206.2|8214.2|8213.2|8206.7|8205.7|963
1734427800000|2024-12-17 09:30:00|8206.7|8205.7|8209.7|8208.7|8213.2|8212.2|8206.7|8205.7|869
1734428100000|2024-12-17 09:35:00|8209.4|8208.4|8211.7|8210.7|8212.2|8211.2|8208.4|8207.4|654
1734428400000|2024-12-17 09:40:00|8211.2|8210.2|8210.2|8209.2|8212.2|8211.2|8208.4|8207.4|883
1734428700000|2024-12-17 09:45:00|8209.7|8208.7|8209.2|8208.2|8212.4|8211.4|8208.2|8207.2|1789
1734429000000|2024-12-17 09:50:00|8208.4|8207.4|8207.2|8206.2|8208.7|8207.7|8203.7|8202.7|916
1734429300000|2024-12-17 09:55:00|8206.9|8205.9|8207.9|8206.9|8207.9|8206.9|8205.2|8204.2|642
1734429600000|2024-12-17 10:00:00|8207.4|8206.4|8204.4|8203.4|8213.2|8212.2|8203.7|8202.7|889
1734429900000|2024-12-17 10:05:00|8204.7|8203.7|8200.2|8199.2|8205.7|8204.7|8198.2|8197.2|805
1734430200000|2024-12-17 10:10:00|8201.2|8200.2|8194.9|8193.9|8201.4|8200.4|8194.2|8193.2|2022
1734430500000|2024-12-17 10:15:00|8195.2|8194.2|8200.7|8199.7|8201.2|8200.2|8194.4|8193.4|892
1734430800000|2024-12-17 10:20:00|8200.9|8199.9|8199.7|8198.7|8203.2|8202.2|8199.2|8198.2|932
1734431100000|2024-12-17 10:25:00|8199.9|8198.9|8198.2|8197.2|8200.2|8199.2|8196.2|8195.2|617
1734431400000|2024-12-17 10:30:00|8197.9|8196.9|8194.2|8193.2|8198.7|8197.7|8192.2|8191.2|1870
1734431700000|2024-12-17 10:35:00|8193.7|8192.7|8194.4|8193.4|8194.9|8193.9|8191.9|8190.9|756
1734432000000|2024-12-17 10:40:00|8194.7|8193.7|8199.2|8198.2|8201.7|8200.7|8193.7|8192.7|645
1734432300000|2024-12-17 10:45:00|8199.4|8198.4|8201.2|8200.2|8201.7|8200.7|8197.2|8196.2|2934
1734432600000|2024-12-17 10:50:00|8200.9|8199.9|8201.2|8200.2|8201.9|8200.9|8198.9|8197.9|633
1734432900000|2024-12-17 10:55:00|8201.4|8200.4|8199.2|8198.2|8201.7|8200.7|8196.7|8195.7|645
1734433200000|2024-12-17 11:00:00|8199.7|8198.7|8195.4|8194.4|8200.2|8199.2|8193.7|8192.7|1661
1734433500000|2024-12-17 11:05:00|8195.7|8194.7|8199.2|8198.2|8200.9|8199.9|8195.7|8194.7|12208
1734433800000|2024-12-17 11:10:00|8199.4|8198.4|8201.2|8200.2|8203.7|8202.7|8199.4|8198.4|452
1734434100000|2024-12-17 11:15:00|8201.4|8200.4|8203.2|8202.2|8203.7|8202.7|8199.2|8198.2|788
1734434400000|2024-12-17 11:20:00|8203.7|8202.7|8204.7|8203.7|8206.2|8205.2|8203.2|8202.2|1569
1734434700000|2024-12-17 11:25:00|8204.9|8203.9|8205.7|8204.7|8207.7|8206.7|8204.7|8203.7|2127
1734435000000|2024-12-17 11:30:00|8206.2|8205.2|8200.2|8199.2|8206.2|8205.2|8200.2|8199.2|713
1734435300000|2024-12-17 11:35:00|8200.7|8199.7|8204.4|8203.4|8206.7|8205.7|8200.2|8199.2|3515
1734435600000|2024-12-17 11:40:00|8204.7|8203.7|8201.7|8200.7|8204.7|8203.7|8201.4|8200.4|1749
1734435900000|2024-12-17 11:45:00|8201.2|8200.2|8200.9|8199.9|8202.7|8201.7|8199.9|8198.9|375
1734436200000|2024-12-17 11:50:00|8200.7|8199.7|8193.2|8192.2|8200.7|8199.7|8192.2|8191.2|424
1734436500000|2024-12-17 11:55:00|8192.7|8191.7|8194.7|8193.7|8195.4|8194.4|8192.7|8191.7|885
1734436800000|2024-12-17 12:00:00|8194.9|8193.9|8195.2|8194.2|8195.4|8194.4|8191.2|8190.2|1078
1734437100000|2024-12-17 12:05:00|8195.4|8194.4|8193.2|8192.2|8195.4|8194.4|8189.7|8188.7|727
1734437400000|2024-12-17 12:10:00|8192.9|8191.9|8197.2|8196.2|8197.2|8196.2|8192.7|8191.7|1362
1734437700000|2024-12-17 12:15:00|8197.4|8196.4|8195.9|8194.9|8198.2|8197.2|8195.2|8194.2|2034
1734438000000|2024-12-17 12:20:00|8196.2|8195.2|8194.7|8193.7|8196.2|8195.2|8192.7|8191.7|1781
1734438300000|2024-12-17 12:25:00|8194.4|8193.4|8196.7|8195.7|8196.7|8195.7|8193.7|8192.7|757
1734438600000|2024-12-17 12:30:00|8196.9|8195.9|8192.7|8191.7|8197.9|8196.9|8192.4|8191.4|1025
1734438900000|2024-12-17 12:35:00|8192.4|8191.4|8189.7|8188.7|8192.4|8191.4|8187.7|8186.7|1157
1734439200000|2024-12-17 12:40:00|8189.9|8188.9|8191.9|8190.9|8195.2|8194.2|8189.2|8188.2|5477
1734439500000|2024-12-17 12:45:00|8192.2|8191.2|8192.7|8191.7|8193.7|8192.7|8189.7|8188.7|352
1734439800000|2024-12-17 12:50:00|8192.9|8191.9|8191.7|8190.7|8195.2|8194.2|8191.7|8190.7|518
1734440100000|2024-12-17 12:55:00|8191.4|8190.4|8193.4|8192.4|8194.2|8193.2|8190.9|8189.9|452
1734440400000|2024-12-17 13:00:00|8193.7|8192.7|8190.4|8189.4|8194.2|8193.2|8190.2|8189.2|522
1734440700000|2024-12-17 13:05:00|8190.2|8189.2|8189.2|8188.2|8192.2|8191.2|8189.2|8188.2|723
1734441000000|2024-12-17 13:10:00|8189.4|8188.4|8192.7|8191.7|8192.9|8191.9|8188.7|8187.7|1070
1734441300000|2024-12-17 13:15:00|8192.4|8191.4|8196.7|8195.7|8197.7|8196.7|8191.7|8190.7|978
1734441600000|2024-12-17 13:20:00|8196.2|8195.2|8196.7|8195.7|8197.2|8196.2|8194.7|8193.7|882
1734441900000|2024-12-17 13:25:00|8196.4|8195.4|8195.4|8194.4|8197.2|8196.2|8195.4|8194.4|1398
1734442200000|2024-12-17 13:30:00|8195.7|8194.7|8199.2|8198.2|8199.7|8198.7|8192.7|8191.7|1329
1734442500000|2024-12-17 13:35:00|8198.9|8197.9|8202.2|8201.2|8202.2|8201.2|8195.9|8194.9|630
1734442800000|2024-12-17 13:40:00|8201.9|8200.9|8202.9|8201.9|8205.2|8204.2|8201.2|8200.2|778
1734443100000|2024-12-17 13:45:00|8203.2|8202.2|8207.4|8206.4|8207.7|8206.7|8203.2|8202.2|871
1734443400000|2024-12-17 13:50:00|8207.2|8206.2|8208.7|8207.7|8211.2|8210.2|8206.7|8205.7|723
1734443700000|2024-12-17 13:55:00|8208.4|8207.4|8208.4|8207.4|8209.4|8208.4|8206.7|8205.7|926
1734444000000|2024-12-17 14:00:00|8208.2|8207.2|8209.7|8208.7|8210.4|8209.4|8206.2|8205.2|1713
1734444300000|2024-12-17 14:05:00|8209.4|8208.4|8207.4|8206.4|8212.2|8211.2|8206.4|8205.4|1022
1734444600000|2024-12-17 14:10:00|8207.2|8206.2|8208.4|8207.4|8211.9|8210.9|8206.9|8205.9|1569
1734444900000|2024-12-17 14:15:00|8208.7|8207.7|8210.7|8209.7|8211.7|8210.7|8208.2|8207.2|2034
1734445200000|2024-12-17 14:20:00|8210.9|8209.9|8213.7|8212.7|8214.7|8213.7|8209.4|8208.4|1024
1734445500000|2024-12-17 14:25:00|8213.9|8212.9|8209.2|8208.2|8214.9|8213.9|8209.2|8208.2|829
1734445800000|2024-12-17 14:30:00|8208.7|8207.7|8209.9|8208.9|8212.7|8211.7|8205.4|8204.4|1495
1734446100000|2024-12-17 14:35:00|8210.2|8209.2|8209.9|8208.9|8215.2|8214.2|8205.7|8204.7|1290
1734446400000|2024-12-17 14:40:00|8209.7|8208.7|8202.2|8201.2|8210.9|8209.9|8201.4|8200.4|1474
1734446700000|2024-12-17 14:45:00|8201.9|8200.9|8204.2|8203.2|8205.2|8204.2|8199.2|8198.2|1042
1734447000000|2024-12-17 14:50:00|8203.9|8202.9|8214.2|8213.2|8214.2|8213.2|8203.7|8202.7|1344
1734447300000|2024-12-17 14:55:00|8213.9|8212.9|8216.2|8215.2|8217.7|8216.7|8211.7|8210.7|2212
1734447600000|2024-12-17 15:00:00|8216.4|8215.4|8218.7|8217.7|8219.2|8218.2|8214.7|8213.7|1484
1734447900000|2024-12-17 15:05:00|8218.2|8217.2|8220.4|8219.4|8221.9|8220.9|8215.7|8214.7|1716
1734448200000|2024-12-17 15:10:00|8220.6|8219.6|8218.9|8217.9|8222.1|8221.1|8216.4|8215.4|986
1734448500000|2024-12-17 15:15:00|8219.4|8218.4|8220.1|8219.1|8223.4|8222.4|8218.1|8217.1|1314
1734448800000|2024-12-17 15:20:00|8220.4|8219.4|8221.9|8220.9|8222.9|8221.9|8214.4|8213.4|4272
1734449100000|2024-12-17 15:25:00|8221.6|8220.6|8223.4|8222.4|8226.1|8225.1|8215.4|8214.4|1556
1734449400000|2024-12-17 15:30:00|8223.6|8222.6|8223.1|8222.1|8225.9|8224.9|8221.4|8220.4|1467
1734449700000|2024-12-17 15:35:00|8222.9|8221.9|8224.9|8223.9|8225.9|8224.9|8221.9|8220.9|1027
1734450000000|2024-12-17 15:40:00|8224.6|8223.6|8215.9|8214.9|8224.9|8223.9|8215.4|8214.4|1412
1734450300000|2024-12-17 15:45:00|8215.6|8214.6|8209.4|8208.4|8217.9|8216.9|8209.4|8208.4|1909
1734450600000|2024-12-17 15:50:00|8209.1|8208.1|8208.9|8207.9|8211.4|8210.4|8207.4|8206.4|1389
1734450900000|2024-12-17 15:55:00|8208.6|8207.6|8211.1|8210.1|8213.4|8212.4|8207.9|8206.9|1965
1734451200000|2024-12-17 16:00:00|8211.4|8210.4|8212.1|8211.1|8214.9|8213.9|8210.4|8209.4|1166
1734451500000|2024-12-17 16:05:00|8211.9|8210.9|8209.9|8208.9|8213.4|8212.4|8209.4|8208.4|1357
1734451800000|2024-12-17 16:10:00|8209.6|8208.6|8206.1|8205.1|8210.9|8209.9|8205.9|8204.9|1482
1734452100000|2024-12-17 16:15:00|8206.4|8205.4|8206.6|8205.6|8208.4|8207.4|8204.1|8203.1|1652
1734452400000|2024-12-17 16:20:00|8206.4|8205.4|8201.4|8200.4|8207.4|8206.4|8201.4|8200.4|2264
1734452700000|2024-12-17 16:25:00|8200.9|8199.9|8200.9|8198.9|8201.6|8200.6|8197.4|8196.4|9678
1734453000000|2024-12-17 16:30:00|8201.1|8199.1|8195.4|8193.4|8201.1|8199.1|8192.9|8190.9|10398
1734453300000|2024-12-17 16:35:00|8195.1|8193.1|8199.9|8197.9|8200.9|8198.9|8194.4|8192.4|2519
1734453600000|2024-12-17 16:40:00|8199.6|8197.6|8198.9|8196.9|8200.4|8198.4|8196.4|8194.4|1242
1734453900000|2024-12-17 16:45:00|8199.1|8197.1|8201.9|8199.9|8201.9|8199.9|8197.1|8195.1|421
1734454200000|2024-12-17 16:50:00|8202.1|8200.1|8204.9|8202.9|8205.4|8203.4|8200.9|8198.9|532
1734454500000|2024-12-17 16:55:00|8205.4|8203.4|8209.9|8207.9|8209.9|8207.9|8204.4|8202.4|384
1734454800000|2024-12-17 17:00:00|8209.6|8207.6|8206.9|8204.9|8211.4|8209.4|8206.6|8204.6|213
1734455100000|2024-12-17 17:05:00|8207.1|8205.1|8207.1|8205.1|8208.4|8206.4|8205.9|8203.9|237
1734455400000|2024-12-17 17:10:00|8206.9|8204.9|8207.4|8205.4|8207.9|8205.9|8205.9|8203.9|212
1734455700000|2024-12-17 17:15:00|8207.1|8205.1|8209.4|8207.4|8209.9|8207.9|8207.1|8205.1|438
1734456000000|2024-12-17 17:20:00|8209.9|8207.9|8210.6|8208.6|8212.1|8210.1|8209.4|8207.4|346
1734456300000|2024-12-17 17:25:00|8210.9|8208.9|8206.4|8204.4|8211.1|8209.1|8205.9|8203.9|645
1734456600000|2024-12-17 17:30:00|8206.9|8204.9|8208.6|8206.6|8209.6|8207.6|8206.1|8204.1|1151
1734456900000|2024-12-17 17:35:00|8208.4|8206.4|8210.4|8208.4|8210.4|8208.4|8207.4|8205.4|972
1734457200000|2024-12-17 17:40:00|8210.6|8208.6|8211.6|8209.6|8212.6|8210.6|8210.4|8208.4|403
1734457500000|2024-12-17 17:45:00|8211.9|8209.9|8211.1|8209.1|8211.9|8209.9|8209.4|8207.4|308
1734457800000|2024-12-17 17:50:00|8211.4|8209.4|8214.6|8212.6|8214.9|8212.9|8211.4|8209.4|337
1734458100000|2024-12-17 17:55:00|8214.4|8212.4|8216.6|8214.6|8216.9|8214.9|8214.4|8212.4|247
1734458400000|2024-12-17 18:00:00|8216.4|8214.4|8217.9|8215.9|8218.1|8216.1|8215.9|8213.9|276
1734458700000|2024-12-17 18:05:00|8217.4|8215.4|8213.4|8211.4|8217.4|8215.4|8213.1|8211.1|211
1734459000000|2024-12-17 18:10:00|8213.1|8211.1|8211.9|8209.9|8214.1|8212.1|8211.4|8209.4|171
1734459300000|2024-12-17 18:15:00|8211.6|8209.6|8212.9|8210.9|8213.4|8211.4|8210.9|8208.9|247
1734459600000|2024-12-17 18:20:00|8212.6|8210.6|8209.9|8207.9|8212.6|8210.6|8209.1|8207.1|152
1734459900000|2024-12-17 18:25:00|8210.4|8208.4|8210.4|8208.4|8211.4|8209.4|8210.4|8208.4|94
1734460200000|2024-12-17 18:30:00|8210.6|8208.6|8208.6|8206.6|8211.4|8209.4|8207.9|8205.9|547
1734460500000|2024-12-17 18:35:00|8208.4|8206.4|8207.1|8205.1|8208.9|8206.9|8207.1|8205.1|207
1734460800000|2024-12-17 18:40:00|8206.9|8204.9|8205.1|8203.1|8207.9|8205.9|8204.4|8202.4|148
1734461100000|2024-12-17 18:45:00|8205.4|8203.4|8207.4|8205.4|8208.4|8206.4|8205.4|8203.4|117
1734461400000|2024-12-17 18:50:00|8207.1|8205.1|8210.4|8208.4|8210.9|8208.9|8207.1|8205.1|68
1734461700000|2024-12-17 18:55:00|8210.1|8208.1|8212.4|8210.4|8212.4|8210.4|8209.9|8207.9|63
1734462000000|2024-12-17 19:00:00|8212.1|8210.1|8210.4|8208.4|8213.9|8211.9|8210.4|8208.4|148
1734462300000|2024-12-17 19:05:00|8210.9|8208.9|8212.1|8210.1|8212.9|8210.9|8210.9|8208.9|96
1734462600000|2024-12-17 19:10:00|8211.9|8209.9|8213.1|8211.1|8213.1|8211.1|8210.9|8208.9|89
1734462900000|2024-12-17 19:15:00|8213.4|8211.4|8212.4|8210.4|8214.4|8212.4|8212.4|8210.4|174
1734463200000|2024-12-17 19:20:00|8212.1|8210.1|8211.6|8209.6|8212.9|8210.9|8210.9|8208.9|87
1734463500000|2024-12-17 19:25:00|8211.9|8209.9|8211.9|8209.9|8212.4|8210.4|8210.9|8208.9|98
1734463800000|2024-12-17 19:30:00|8212.1|8210.1|8209.9|8207.9|8212.4|8210.4|8209.4|8207.4|176
1734464100000|2024-12-17 19:35:00|8209.6|8207.6|8206.4|8204.4|8209.9|8207.9|8206.4|8204.4|177
1734464400000|2024-12-17 19:40:00|8205.9|8203.9|8203.9|8201.9|8206.4|8204.4|8202.4|8200.4|193
1734464700000|2024-12-17 19:45:00|8203.6|8201.6|8202.4|8200.4|8204.6|8202.6|8200.9|8198.9|60
1734465000000|2024-12-17 19:50:00|8202.1|8200.1|8201.1|8199.1|8202.6|8200.6|8200.9|8198.9|41
1734465300000|2024-12-17 19:55:00|8200.9|8198.9|8201.1|8199.1|8201.6|8199.6|8200.4|8198.4|67
1734465600000|2024-12-17 20:00:00|8201.4|8199.4|8197.1|8195.1|8201.4|8199.4|8197.1|8195.1|194
1734465900000|2024-12-17 20:05:00|8197.4|8195.4|8196.6|8194.6|8197.4|8195.4|8194.6|8192.6|102
1734466200000|2024-12-17 20:10:00|8196.4|8194.4|8197.1|8195.1|8198.4|8196.4|8195.4|8193.4|85
1734466500000|2024-12-17 20:15:00|8197.4|8195.4|8197.1|8195.1|8197.9|8195.9|8196.1|8194.1|90
1734466800000|2024-12-17 20:20:00|8196.9|8194.9|8196.9|8194.9|8197.9|8195.9|8195.4|8193.4|91
1734467100000|2024-12-17 20:25:00|8196.6|8194.6|8198.9|8196.9|8198.9|8196.9|8196.1|8194.1|143
1734467400000|2024-12-17 20:30:00|8199.4|8197.4|8201.9|8199.9|8202.4|8200.4|8197.9|8195.9|142
1734467700000|2024-12-17 20:35:00|8201.6|8199.6|8198.9|8196.9|8201.6|8199.6|8198.4|8196.4|150
1734468000000|2024-12-17 20:40:00|8198.6|8196.6|8199.4|8197.4|8199.9|8197.9|8197.9|8195.9|194
1734468300000|2024-12-17 20:45:00|8199.6|8197.6|8197.1|8195.1|8202.4|8200.4|8196.9|8194.9|569
1734468600000|2024-12-17 20:50:00|8197.4|8195.4|8198.6|8196.6|8200.9|8198.9|8197.4|8195.4|340
1734468900000|2024-12-17 20:55:00|8198.4|8196.4|8198.3|8194.3|8203.4|8201.4|8195.4|8193.4|1400
1734469200000|2024-12-17 21:00:00|8197.9|8193.9|8192.7|8188.7|8197.9|8193.9|8192.2|8188.2|0
1734469500000|2024-12-17 21:05:00|8192.5|8188.5|8194.4|8190.4|8194.9|8190.9|8192.5|8188.5|0
1734469800000|2024-12-17 21:10:00|8194.5|8190.5|8195|8191|8195.3|8191.3|8193.4|8189.4|0
1734470100000|2024-12-17 21:15:00|8195.1|8191.1|8195.3|8191.3|8195.6|8191.6|8194|8190|0
1734470400000|2024-12-17 21:20:00|8195.4|8191.4|8200.5|8196.5|8200.8|8196.8|8195.3|8191.3|0
1734470700000|2024-12-17 21:25:00|8200.6|8196.6|8199.8|8195.8|8201.7|8197.7|8199.8|8195.8|0
1734471000000|2024-12-17 21:30:00|8199.7|8195.7|8200.1|8196.1|8200.9|8196.9|8199.5|8195.5|0
1734471300000|2024-12-17 21:35:00|8200|8196|8197.2|8193.2|8200|8196|8197.2|8193.2|0
1734471600000|2024-12-17 21:40:00|8197.1|8193.1|8196.1|8192.1|8197.1|8193.1|8195.8|8191.8|0
1734471900000|2024-12-17 21:45:00|8196.2|8192.2|8197.2|8193.2|8197.7|8193.7|8195.3|8191.3|0
1734472200000|2024-12-17 21:50:00|8197.3|8193.3|8196.6|8192.6|8198.3|8194.3|8196.4|8192.4|0
1734472500000|2024-12-17 21:55:00|8196.7|8192.7|8195.2|8191.2|8196.8|8192.8|8195.1|8191.1|0
1734472800000|2024-12-17 22:00:00|8195.3|8191.3|8195.3|8191.3|8195.5|8191.5|8195.1|8191.1|0
1734473100000|2024-12-17 22:05:00|8195.2|8191.2|8195.5|8191.5|8195.7|8191.7|8195.2|8191.2|0
1734473400000|2024-12-17 22:10:00|8195.6|8191.6|8195.6|8191.6|8195.6|8191.6|8195.5|8191.5|0
1734473700000|2024-12-17 22:15:00|8195.7|8191.7|8195.6|8191.6|8195.7|8191.7|8195.6|8191.6|0
1734474000000|2024-12-17 22:20:00|8195.7|8191.7|8196.7|8192.7|8196.7|8192.7|8195.7|8191.7|0
1734474300000|2024-12-17 22:25:00|8196.9|8192.9|8197.3|8193.3|8197.3|8193.3|8196.9|8192.9|0
1734474600000|2024-12-17 22:30:00|8197.1|8193.1|8197.3|8193.3|8197.3|8193.3|8196.9|8192.9|0
1734474900000|2024-12-17 22:35:00|8197.7|8193.7|8197.8|8193.8|8197.9|8193.9|8197.7|8193.7|0
1734475200000|2024-12-17 22:40:00|8197.9|8193.9|8197.1|8193.1|8197.9|8193.9|8196.9|8192.9|0
1734475500000|2024-12-17 22:45:00|8197.2|8193.2|8197.3|8193.3|8197.4|8193.4|8197.1|8193.1|0
1734475800000|2024-12-17 22:50:00|8197.2|8193.2|8197.5|8193.5|8197.7|8193.7|8197.2|8193.2|0
1734476100000|2024-12-17 22:55:00|8197.6|8193.6|8198|8194|8198.4|8194.4|8197.5|8193.5|0
1734476400000|2024-12-17 23:00:00|8198.4|8194.4|8184.5|8180.5|8199.4|8195.4|8184.5|8180.5|0
1734476700000|2024-12-17 23:05:00|8184.6|8180.6|8191.9|8187.9|8192.9|8188.9|8184.5|8180.5|0
1734477000000|2024-12-17 23:10:00|8192|8188|8191.2|8187.2|8192.5|8188.5|8190.5|8186.5|0
1734477300000|2024-12-17 23:15:00|8191.3|8187.3|8192|8188|8192.8|8188.8|8190.8|8186.8|0
1734477600000|2024-12-17 23:20:00|8191.9|8187.9|8191.7|8187.7|8192|8188|8190.9|8186.9|0
1734477900000|2024-12-17 23:25:00|8191.6|8187.6|8193.3|8189.3|8193.3|8189.3|8191.2|8187.2|0
1734478200000|2024-12-17 23:30:00|8193.4|8189.4|8194|8190|8194.7|8190.7|8193.3|8189.3|0
1734478500000|2024-12-17 23:35:00|8193.9|8189.9|8195.3|8191.3|8195.6|8191.6|8193.8|8189.8|0
1734478800000|2024-12-17 23:40:00|8195.2|8191.2|8195.7|8191.7|8195.8|8191.8|8194.5|8190.5|0
1734479100000|2024-12-17 23:45:00|8195.8|8191.8|8197|8193|8197.5|8193.5|8195.6|8191.6|0
1734479400000|2024-12-17 23:50:00|8196.9|8192.9|8196.7|8192.7|8197.5|8193.5|8196.7|8192.7|0
1734479700000|2024-12-17 23:55:00|8196.8|8192.8|8196.1|8192.1|8197|8193|8195.9|8191.9|0
1734480000000|2024-12-18 00:00:00|8196.2|8192.2|8197|8193|8197.1|8193.1|8195.4|8191.4|0
1734480300000|2024-12-18 00:05:00|8196.9|8192.9|8198.6|8194.6|8198.9|8194.9|8196.7|8192.7|0
1734480600000|2024-12-18 00:10:00|8198.4|8194.4|8200.3|8196.3|8200.3|8196.3|8196.9|8192.9|0
1734480900000|2024-12-18 00:15:00|8200.2|8196.2|8197.3|8193.3|8200.2|8196.2|8196.6|8192.6|0
1734481200000|2024-12-18 00:20:00|8197.2|8193.2|8197.5|8193.5|8197.5|8193.5|8195.3|8191.3|0
1734481500000|2024-12-18 00:25:00|8197.4|8193.4|8196.9|8192.9|8197.6|8193.6|8196.6|8192.6|0
1734481800000|2024-12-18 00:30:00|8196.8|8192.8|8198.7|8194.7|8198.8|8194.8|8196.7|8192.7|0
1734482100000|2024-12-18 00:35:00|8198.8|8194.8|8197.8|8193.8|8199.9|8195.9|8197.7|8193.7|0
1734482400000|2024-12-18 00:40:00|8197.9|8193.9|8197.3|8193.3|8199|8195|8196.6|8192.6|0
1734482700000|2024-12-18 00:45:00|8197.2|8193.2|8197.2|8193.2|8197.4|8193.4|8196.1|8192.1|0
1734483000000|2024-12-18 00:50:00|8197.6|8193.6|8198.3|8194.3|8198.4|8194.4|8197.6|8193.6|0
1734483300000|2024-12-18 00:55:00|8198.2|8194.2|8197.3|8193.3|8198.3|8194.3|8196.2|8192.2|0
1734483600000|2024-12-18 01:00:00|8198.2|8194.2|8201.4|8198.4|8202.4|8199.4|8196.4|8193.4|288
1734483900000|2024-12-18 01:05:00|8202.4|8199.4|8205.6|8202.6|8207.1|8204.1|8202.4|8199.4|44
1734484200000|2024-12-18 01:10:00|8204.9|8201.9|8201.4|8198.4|8204.9|8201.9|8201.4|8198.4|26
1734484500000|2024-12-18 01:15:00|8201.6|8198.6|8201.9|8198.9|8203.9|8200.9|8201.4|8198.4|25
1734484800000|2024-12-18 01:20:00|8201.4|8198.4|8199.4|8196.4|8202.1|8199.1|8199.4|8196.4|9
1734485100000|2024-12-18 01:25:00|8199.1|8196.1|8199.1|8196.1|8200.6|8197.6|8198.9|8195.9|3
1734485400000|2024-12-18 01:30:00|8199.4|8196.4|8200.1|8197.1|8202.1|8199.1|8199.1|8196.1|10
1734485700000|2024-12-18 01:35:00|8199.9|8196.9|8199.9|8196.9|8200.4|8197.4|8198.6|8195.6|11
1734486000000|2024-12-18 01:40:00|8200.4|8197.4|8205.6|8202.6|8205.6|8202.6|8199.4|8196.4|6
1734486300000|2024-12-18 01:45:00|8206.1|8203.1|8201.4|8198.4|8206.1|8203.1|8200.9|8197.9|17
1734486600000|2024-12-18 01:50:00|8201.1|8198.1|8199.9|8196.9|8201.6|8198.6|8199.4|8196.4|8
1734486900000|2024-12-18 01:55:00|8200.1|8197.1|8199.6|8196.6|8200.6|8197.6|8199.4|8196.4|4
1734487200000|2024-12-18 02:00:00|8199.9|8196.9|8199.6|8196.6|8200.6|8197.6|8198.4|8195.4|9
1734487500000|2024-12-18 02:05:00|8199.9|8196.9|8202.1|8199.1|8202.9|8199.9|8199.9|8196.9|0
1734487800000|2024-12-18 02:10:00|8201.9|8198.9|8200.6|8197.6|8201.9|8198.9|8200.1|8197.1|7
1734488100000|2024-12-18 02:15:00|8200.9|8197.9|8202.4|8199.4|8202.4|8199.4|8200.4|8197.4|1
1734488400000|2024-12-18 02:20:00|8202.1|8199.1|8200.6|8197.6|8202.6|8199.6|8199.9|8196.9|6
1734488700000|2024-12-18 02:25:00|8201.1|8198.1|8201.9|8198.9|8201.9|8198.9|8200.6|8197.6|0
1734489000000|2024-12-18 02:30:00|8201.6|8198.6|8198.6|8195.6|8201.9|8198.9|8198.6|8195.6|9
1734489300000|2024-12-18 02:35:00|8199.1|8196.1|8200.4|8197.4|8200.6|8197.6|8198.9|8195.9|3
1734489600000|2024-12-18 02:40:00|8200.1|8197.1|8200.4|8197.4|8200.4|8197.4|8198.9|8195.9|3
1734489900000|2024-12-18 02:45:00|8200.1|8197.1|8199.9|8196.9|8200.6|8197.6|8199.1|8196.1|6
1734490200000|2024-12-18 02:50:00|8200.1|8197.1|8199.6|8196.6|8200.1|8197.1|8199.4|8196.4|8
1734490500000|2024-12-18 02:55:00|8199.9|8196.9|8199.9|8196.9|8200.4|8197.4|8199.4|8196.4|2
1734490800000|2024-12-18 03:00:00|8199.6|8196.6|8199.4|8196.4|8199.9|8196.9|8198.6|8195.6|5
1734491100000|2024-12-18 03:05:00|8199.1|8196.1|8197.6|8194.6|8199.6|8196.6|8197.6|8194.6|6
1734491400000|2024-12-18 03:10:00|8197.4|8194.4|8193.9|8190.9|8197.6|8194.6|8193.9|8190.9|12
1734491700000|2024-12-18 03:15:00|8194.1|8191.1|8193.4|8190.4|8194.6|8191.6|8193.1|8190.1|21
1734492000000|2024-12-18 03:20:00|8193.9|8190.9|8193.1|8190.1|8193.9|8190.9|8192.9|8189.9|5
1734492300000|2024-12-18 03:25:00|8192.9|8189.9|8191.4|8188.4|8193.1|8190.1|8190.4|8187.4|14
1734492600000|2024-12-18 03:30:00|8191.1|8188.1|8189.1|8186.1|8191.4|8188.4|8188.4|8185.4|9
1734492900000|2024-12-18 03:35:00|8189.4|8186.4|8191.1|8188.1|8191.1|8188.1|8188.9|8185.9|5
1734493200000|2024-12-18 03:40:00|8191.4|8188.4|8191.6|8188.6|8193.4|8190.4|8191.1|8188.1|24
1734493500000|2024-12-18 03:45:00|8191.9|8188.9|8191.9|8188.9|8192.9|8189.9|8191.4|8188.4|8
1734493800000|2024-12-18 03:50:00|8192.1|8189.1|8192.4|8189.4|8193.1|8190.1|8191.9|8188.9|6
1734494100000|2024-12-18 03:55:00|8191.9|8188.9|8191.9|8188.9|8193.4|8190.4|8190.9|8187.9|20
1734494400000|2024-12-18 04:00:00|8191.6|8188.6|8193.9|8190.9|8193.9|8190.9|8191.4|8188.4|8
1734494700000|2024-12-18 04:05:00|8194.1|8191.1|8191.6|8188.6|8194.1|8191.1|8191.4|8188.4|5
1734495000000|2024-12-18 04:10:00|8191.4|8188.4|8189.4|8186.4|8191.4|8188.4|8189.1|8186.1|9
1734495300000|2024-12-18 04:15:00|8188.9|8185.9|8190.6|8187.6|8190.9|8187.9|8188.1|8185.1|10
1734495600000|2024-12-18 04:20:00|8191.6|8188.6|8192.6|8189.6|8192.6|8189.6|8190.9|8187.9|9
1734495900000|2024-12-18 04:25:00|8192.9|8189.9|8193.1|8190.1|8193.1|8190.1|8191.9|8188.9|3
1734496200000|2024-12-18 04:30:00|8193.4|8190.4|8196.6|8193.6|8196.6|8193.6|8192.9|8189.9|15
1734496500000|2024-12-18 04:35:00|8196.4|8193.4|8197.4|8194.4|8198.1|8195.1|8196.4|8193.4|22
1734496800000|2024-12-18 04:40:00|8197.6|8194.6|8198.4|8195.4|8199.1|8196.1|8197.4|8194.4|22
1734497100000|2024-12-18 04:45:00|8198.1|8195.1|8197.9|8194.9|8199.1|8196.1|8197.9|8194.9|10
1734497400000|2024-12-18 04:50:00|8198.1|8195.1|8199.1|8196.1|8200.4|8197.4|8197.6|8194.6|13
1734497700000|2024-12-18 04:55:00|8198.9|8195.9|8198.1|8195.1|8199.6|8196.6|8198.1|8195.1|8
1734498000000|2024-12-18 05:00:00|8198.4|8195.4|8196.4|8193.4|8198.4|8195.4|8195.6|8192.6|17
1734498300000|2024-12-18 05:05:00|8196.9|8193.9|8195.9|8192.9|8197.4|8194.4|8195.4|8192.4|10
1734498600000|2024-12-18 05:10:00|8195.4|8192.4|8197.1|8194.1|8197.4|8194.4|8194.6|8191.6|62
1734498900000|2024-12-18 05:15:00|8196.6|8193.6|8195.6|8192.6|8197.1|8194.1|8194.9|8191.9|12
1734499200000|2024-12-18 05:20:00|8195.4|8192.4|8197.4|8194.4|8197.9|8194.9|8195.1|8192.1|3
1734499500000|2024-12-18 05:25:00|8197.1|8194.1|8197.9|8194.9|8198.4|8195.4|8196.9|8193.9|7
1734499800000|2024-12-18 05:30:00|8198.1|8195.1|8196.1|8193.1|8198.9|8195.9|8195.9|8192.9|28
1734500100000|2024-12-18 05:35:00|8195.9|8192.9|8195.4|8192.4|8197.6|8194.6|8195.1|8192.1|1
1734500400000|2024-12-18 05:40:00|8195.1|8192.1|8197.4|8194.4|8197.6|8194.6|8195.1|8192.1|4
1734500700000|2024-12-18 05:45:00|8196.9|8193.9|8200.1|8197.1|8200.6|8197.6|8196.9|8193.9|15
1734501000000|2024-12-18 05:50:00|8199.9|8196.9|8199.6|8196.6|8200.4|8197.4|8199.1|8196.1|3
1734501300000|2024-12-18 05:55:00|8199.4|8196.4|8199.1|8196.1|8200.6|8197.6|8198.6|8195.6|18
1734501600000|2024-12-18 06:00:00|8199.4|8196.4|8201.6|8198.6|8202.9|8199.9|8199.1|8196.1|51
1734501900000|2024-12-18 06:05:00|8201.9|8198.9|8205.1|8202.1|8205.4|8202.4|8201.6|8198.6|29
1734502200000|2024-12-18 06:10:00|8205.4|8202.4|8208.1|8205.1|8208.1|8205.1|8205.4|8202.4|56
1734502500000|2024-12-18 06:15:00|8207.6|8204.6|8207.6|8204.6|8208.4|8205.4|8207.1|8204.1|10
1734502800000|2024-12-18 06:20:00|8207.4|8204.4|8207.1|8204.1|8208.4|8205.4|8206.1|8203.1|18
1734503100000|2024-12-18 06:25:00|8206.9|8203.9|8206.4|8203.4|8207.4|8204.4|8206.1|8203.1|9
1734503400000|2024-12-18 06:30:00|8206.1|8203.1|8201.6|8198.6|8206.1|8203.1|8201.6|8198.6|10
1734503700000|2024-12-18 06:35:00|8201.4|8198.4|8204.1|8201.1|8204.1|8201.1|8200.6|8197.6|28
1734504000000|2024-12-18 06:40:00|8204.6|8201.6|8205.9|8202.9|8206.1|8203.1|8204.1|8201.1|19
1734504300000|2024-12-18 06:45:00|8206.1|8203.1|8205.6|8202.6|8206.9|8203.9|8204.4|8201.4|19
1734504600000|2024-12-18 06:50:00|8205.1|8202.1|8205.4|8202.4|8205.6|8202.6|8205.1|8202.1|11
1734504900000|2024-12-18 06:55:00|8205.1|8202.1|8207.1|8204.1|8207.1|8204.1|8204.1|8201.1|20
1734505200000|2024-12-18 07:00:00|8224.6|8221.6|8219.6|8217.6|8224.6|8222.4|8209.4|8207.4|603
1734505500000|2024-12-18 07:05:00|8218.6|8216.6|8220.4|8218.4|8220.6|8218.6|8217.6|8215.6|164
1734505800000|2024-12-18 07:10:00|8220.6|8218.6|8217.6|8215.6|8221.4|8219.4|8217.6|8215.6|52
1734506100000|2024-12-18 07:15:00|8217.1|8215.1|8215.1|8213.1|8217.1|8215.1|8213.4|8211.4|60
1734506400000|2024-12-18 07:20:00|8213.6|8211.6|8215.6|8213.6|8216.1|8214.1|8212.6|8210.6|62
1734506700000|2024-12-18 07:25:00|8215.9|8213.9|8219.6|8217.6|8219.9|8217.9|8214.1|8212.1|198
1734507000000|2024-12-18 07:30:00|8219.1|8217.1|8224.1|8222.1|8224.1|8222.1|8219.1|8217.1|210
1734507300000|2024-12-18 07:35:00|8223.9|8221.9|8225.1|8223.1|8226.4|8224.4|8223.4|8221.4|128
1734507600000|2024-12-18 07:40:00|8225.4|8223.4|8222.1|8220.1|8225.6|8223.6|8222.1|8220.1|375
1734507900000|2024-12-18 07:45:00|8221.1|8219.1|8220.6|8218.6|8222.4|8220.4|8219.9|8217.9|1807
1734508200000|2024-12-18 07:50:00|8220.4|8218.4|8217.6|8215.6|8222.9|8220.9|8217.6|8215.6|174
1734508500000|2024-12-18 07:55:00|8217.4|8215.4|8214.9|8212.9|8219.6|8217.6|8214.6|8212.6|856
1734508800000|2024-12-18 08:00:00|8214.4|8213.4|8214.1|8213.1|8216.6|8215.6|8207.6|8206.6|2301
1734509100000|2024-12-18 08:05:00|8215.1|8214.1|8211.6|8210.6|8215.1|8214.1|8210.9|8209.9|1072
1734509400000|2024-12-18 08:10:00|8211.9|8210.9|8208.6|8207.6|8215.6|8214.6|8208.4|8207.4|920
1734509700000|2024-12-18 08:15:00|8208.4|8207.4|8208.6|8207.6|8208.9|8207.9|8204.6|8203.6|761
1734510000000|2024-12-18 08:20:00|8208.1|8207.1|8206.4|8205.4|8208.1|8207.1|8202.4|8201.4|431
1734510300000|2024-12-18 08:25:00|8206.6|8205.6|8209.9|8208.9|8211.6|8210.6|8205.9|8204.9|428
1734510600000|2024-12-18 08:30:00|8209.4|8208.4|8210.1|8209.1|8212.9|8211.9|8208.4|8207.4|817
1734510900000|2024-12-18 08:35:00|8209.9|8208.9|8213.6|8212.6|8215.4|8214.4|8206.4|8205.4|779
1734511200000|2024-12-18 08:40:00|8214|8213|8210.8|8209.8|8214.3|8213.3|8208|8207|563
1734511500000|2024-12-18 08:45:00|8211.3|8210.3|8215.8|8214.8|8216.3|8215.3|8210.8|8209.8|2992
1734511800000|2024-12-18 08:50:00|8215.5|8214.5|8212|8211|8216.3|8215.3|8212|8211|1689
1734512100000|2024-12-18 08:55:00|8211.8|8210.8|8217.8|8216.8|8218.8|8217.8|8210.8|8209.8|320
1734512400000|2024-12-18 09:00:00|8218.3|8217.3|8220.8|8219.8|8221.8|8220.8|8217.8|8216.8|362
1734512700000|2024-12-18 09:05:00|8221.3|8220.3|8221.8|8220.8|8221.8|8220.8|8217.3|8216.3|1096
1734513000000|2024-12-18 09:10:00|8221.5|8220.5|8224.5|8223.5|8224.5|8223.5|8221.3|8220.3|2533
1734513300000|2024-12-18 09:15:00|8224|8223|8227.3|8226.3|8227.3|8226.3|8222|8221|935
1734513600000|2024-12-18 09:20:00|8227|8226|8229.5|8228.5|8231.8|8230.8|8226.8|8225.8|338
1734513900000|2024-12-18 09:25:00|8229.8|8228.8|8227.3|8226.3|8230.8|8229.8|8225.3|8224.3|6981
1734514200000|2024-12-18 09:30:00|8227.5|8226.5|8230.8|8229.8|8231.3|8230.3|8225.8|8224.8|1351
1734514500000|2024-12-18 09:35:00|8230.5|8229.5|8228.3|8227.3|8231.8|8230.8|8228|8227|5201
1734514800000|2024-12-18 09:40:00|8228|8227|8230|8229|8230.8|8229.8|8227.3|8226.3|398
1734515100000|2024-12-18 09:45:00|8230.3|8229.3|8230|8229|8233.5|8232.5|8229|8228|2868
1734515400000|2024-12-18 09:50:00|8230.3|8229.3|8232.5|8231.5|8232.8|8231.8|8229.8|8228.8|849
1734515700000|2024-12-18 09:55:00|8232.8|8231.8|8230.5|8229.5|8232.8|8231.8|8228.3|8227.3|728
1734516000000|2024-12-18 10:00:00|8230.3|8229.3|8229.3|8228.3|8231.3|8230.3|8225.8|8224.8|285
1734516300000|2024-12-18 10:05:00|8229.5|8228.5|8228.3|8227.3|8229.8|8228.8|8225.5|8224.5|283
1734516600000|2024-12-18 10:10:00|8228|8227|8227.5|8226.5|8229.8|8228.8|8225.8|8224.8|508
1734516900000|2024-12-18 10:15:00|8227.3|8226.3|8220.8|8219.8|8227.8|8226.8|8220|8219|542
1734517200000|2024-12-18 10:20:00|8220.5|8219.5|8221.8|8220.8|8222|8221|8218.8|8217.8|331
1734517500000|2024-12-18 10:25:00|8221.5|8220.5|8221.5|8220.5|8224.3|8223.3|8220.5|8219.5|886
1734517800000|2024-12-18 10:30:00|8221.8|8220.8|8217.3|8216.3|8223|8222|8216.8|8215.8|1066
1734518100000|2024-12-18 10:35:00|8217|8216|8213.8|8212.8|8217.8|8216.8|8211.8|8210.8|574
1734518400000|2024-12-18 10:40:00|8213.3|8212.3|8215.3|8214.3|8217.8|8216.8|8213.3|8212.3|403
1734518700000|2024-12-18 10:45:00|8215|8214|8217.3|8216.3|8219.3|8218.3|8213.8|8212.8|441
1734519000000|2024-12-18 10:50:00|8217|8216|8214|8213|8217.3|8216.3|8213.3|8212.3|394
1734519300000|2024-12-18 10:55:00|8213.8|8212.8|8211|8210|8213.8|8212.8|8207|8206|616
1734519600000|2024-12-18 11:00:00|8211.5|8210.5|8216.8|8215.8|8216.8|8215.8|8211.5|8210.5|333
1734519900000|2024-12-18 11:05:00|8216.5|8215.5|8216.8|8215.8|8216.8|8215.8|8213.3|8212.3|262
1734520200000|2024-12-18 11:10:00|8216.5|8215.5|8211.8|8210.8|8217.8|8216.8|8211|8210|285
1734520500000|2024-12-18 11:15:00|8211.5|8210.5|8213|8212|8216.3|8215.3|8210.8|8209.8|655
1734520800000|2024-12-18 11:20:00|8213.3|8212.3|8212|8211|8213.5|8212.5|8210.5|8209.5|226
1734521100000|2024-12-18 11:25:00|8211.8|8210.8|8209.8|8208.8|8213|8212|8207.8|8206.8|6237
1734521400000|2024-12-18 11:30:00|8209.5|8208.5|8210.3|8209.3|8210.5|8209.5|8207.8|8206.8|204
1734521700000|2024-12-18 11:35:00|8210|8209|8211.3|8210.3|8211.8|8210.8|8209.5|8208.5|1352
1734522000000|2024-12-18 11:40:00|8211.5|8210.5|8208.3|8207.3|8211.5|8210.5|8206.8|8205.8|301
1734522300000|2024-12-18 11:45:00|8208|8207|8208.5|8207.5|8211.3|8210.3|8206.8|8205.8|3733
1734522600000|2024-12-18 11:50:00|8208.3|8207.3|8206.3|8205.3|8208.8|8207.8|8206|8205|226
1734522900000|2024-12-18 11:55:00|8206|8205|8204.5|8203.5|8206.3|8205.3|8203.8|8202.8|588
1734523200000|2024-12-18 12:00:00|8204.3|8203.3|8208.3|8207.3|8208.3|8207.3|8201.8|8200.8|691
1734523500000|2024-12-18 12:05:00|8208.8|8207.8|8205.3|8204.3|8212.3|8211.3|8204.8|8203.8|1101
1734523800000|2024-12-18 12:10:00|8205|8204|8208.3|8207.3|8209.3|8208.3|8204.8|8203.8|204
1734524100000|2024-12-18 12:15:00|8208|8207|8208.5|8207.5|8210.8|8209.8|8207.8|8206.8|341
1734524400000|2024-12-18 12:20:00|8208.3|8207.3|8207.3|8206.3|8208.3|8207.3|8205.3|8204.3|856
1734524700000|2024-12-18 12:25:00|8206.8|8205.8|8203.8|8202.8|8207.3|8206.3|8202.8|8201.8|281
1734525000000|2024-12-18 12:30:00|8203.5|8202.5|8202.3|8201.3|8205.3|8204.3|8201.3|8200.3|1204
1734525300000|2024-12-18 12:35:00|8202|8201|8201.8|8200.8|8203.8|8202.8|8201|8200|540
1734525600000|2024-12-18 12:40:00|8201.7|8200.7|8203.2|8202.2|8204.9|8203.9|8200.2|8199.2|621
1734525900000|2024-12-18 12:45:00|8202.7|8201.7|8203.2|8202.2|8206.2|8205.2|8201.7|8200.7|375
1734526200000|2024-12-18 12:50:00|8202.7|8201.7|8202.9|8201.9|8204.4|8203.4|8201.2|8200.2|299
1734526500000|2024-12-18 12:55:00|8203.2|8202.2|8200.7|8199.7|8204.7|8203.7|8199.4|8198.4|267
1734526800000|2024-12-18 13:00:00|8200.4|8199.4|8192.9|8191.9|8200.7|8199.7|8192.9|8191.9|1240
1734527100000|2024-12-18 13:05:00|8193.2|8192.2|8193.9|8192.9|8195.7|8194.7|8192.9|8191.9|432
1734527400000|2024-12-18 13:10:00|8193.7|8192.7|8195.2|8194.2|8195.2|8194.2|8191.4|8190.4|456
1734527700000|2024-12-18 13:15:00|8196.2|8195.2|8198.9|8197.9|8200.9|8199.9|8195.7|8194.7|1637
1734528000000|2024-12-18 13:20:00|8198.7|8197.7|8198.7|8197.7|8199.2|8198.2|8194.4|8193.4|717
1734528300000|2024-12-18 13:25:00|8198.9|8197.9|8198.4|8197.4|8200.2|8199.2|8197.4|8196.4|204
1734528600000|2024-12-18 13:30:00|8198.9|8197.9|8198.2|8197.2|8199.2|8198.2|8195.7|8194.7|202
1734528900000|2024-12-18 13:35:00|8198.4|8197.4|8196.9|8195.9|8198.4|8197.4|8193.9|8192.9|530
1734529200000|2024-12-18 13:40:00|8197.2|8196.2|8195.9|8194.9|8197.2|8196.2|8192.7|8191.7|700
1734529500000|2024-12-18 13:45:00|8196.2|8195.2|8198.9|8197.9|8199.7|8198.7|8194.7|8193.7|400
1734529800000|2024-12-18 13:50:00|8198.7|8197.7|8203.9|8202.9|8204.4|8203.4|8198.4|8197.4|2496
1734530100000|2024-12-18 13:55:00|8204.2|8203.2|8206.9|8205.9|8207.2|8206.2|8202.4|8201.4|2119
1734530400000|2024-12-18 14:00:00|8207.4|8206.4|8203.9|8202.9|8208.7|8207.7|8203.4|8202.4|642
1734530700000|2024-12-18 14:05:00|8204.2|8203.2|8211.7|8210.7|8212.2|8211.2|8203.7|8202.7|422
1734531000000|2024-12-18 14:10:00|8212.2|8211.2|8210.4|8209.4|8214.2|8213.2|8208.2|8207.2|354
1734531300000|2024-12-18 14:15:00|8210.7|8209.7|8206.4|8205.4|8211.9|8210.9|8205.7|8204.7|186
1734531600000|2024-12-18 14:20:00|8206.2|8205.2|8204.7|8203.7|8208.7|8207.7|8203.9|8202.9|200
1734531900000|2024-12-18 14:25:00|8204.9|8203.9|8203.9|8202.9|8206.2|8205.2|8202.2|8201.2|7665
1734532200000|2024-12-18 14:30:00|8204.2|8203.2|8209.9|8208.9|8211.2|8210.2|8199.4|8198.4|1391
1734532500000|2024-12-18 14:35:00|8209.7|8208.7|8211.4|8210.4|8214.2|8213.2|8208.9|8207.9|589
1734532800000|2024-12-18 14:40:00|8211.7|8210.7|8208.2|8207.2|8211.7|8210.7|8207.9|8206.9|558
1734533100000|2024-12-18 14:45:00|8208.4|8207.4|8208.4|8207.4|8209.4|8208.4|8203.9|8202.9|543
1734533400000|2024-12-18 14:50:00|8208.7|8207.7|8205.9|8204.9|8210.4|8209.4|8205.7|8204.7|828
1734533700000|2024-12-18 14:55:00|8205.7|8204.7|8199.9|8198.9|8206.2|8205.2|8198.2|8197.2|630
1734534000000|2024-12-18 15:00:00|8200.7|8199.7|8203.7|8202.7|8205.2|8204.2|8197.2|8196.2|1239
1734534300000|2024-12-18 15:05:00|8203.9|8202.9|8209.7|8208.7|8210.2|8209.2|8203.4|8202.4|542
1734534600000|2024-12-18 15:10:00|8209.2|8208.2|8207.7|8206.7|8212.4|8211.4|8207.2|8206.2|353
1734534900000|2024-12-18 15:15:00|8207.4|8206.4|8208.7|8207.7|8209.7|8208.7|8205.2|8204.2|975
1734535200000|2024-12-18 15:20:00|8208.4|8207.4|8202.7|8201.7|8210.7|8209.7|8202.7|8201.7|553
1734535500000|2024-12-18 15:25:00|8202.4|8201.4|8200.2|8199.2|8203.7|8202.7|8198.7|8197.7|404
1734535800000|2024-12-18 15:30:00|8199.9|8198.9|8200.2|8199.2|8202.2|8201.2|8197.7|8196.7|353
1734536100000|2024-12-18 15:35:00|8199.9|8198.9|8200.7|8199.7|8204.7|8203.7|8198.7|8197.7|947
1734536400000|2024-12-18 15:40:00|8200.9|8199.9|8202.4|8201.4|8202.9|8201.9|8197.2|8196.2|1247
1734536700000|2024-12-18 15:45:00|8202.2|8201.2|8204.7|8203.7|8204.7|8203.7|8199.4|8198.4|4959
1734537000000|2024-12-18 15:50:00|8204.9|8203.9|8201.7|8200.7|8205.2|8204.2|8200.9|8199.9|1059
1734537300000|2024-12-18 15:55:00|8201.9|8200.9|8200.2|8199.2|8202.4|8201.4|8199.7|8198.7|741
1734537600000|2024-12-18 16:00:00|8199.9|8198.9|8194.4|8193.4|8200.2|8199.2|8194.2|8193.2|461
1734537900000|2024-12-18 16:05:00|8194.2|8193.2|8195.4|8194.4|8197.2|8196.2|8193.9|8192.9|865
1734538200000|2024-12-18 16:10:00|8195.2|8194.2|8197.7|8196.7|8198.2|8197.2|8194.2|8193.2|2280
1734538500000|2024-12-18 16:15:00|8197.9|8196.9|8195.7|8194.7|8199.2|8198.2|8195.2|8194.2|751
1734538800000|2024-12-18 16:20:00|8195.9|8194.9|8193.2|8192.2|8196.7|8195.7|8192.7|8191.7|800
1734539100000|2024-12-18 16:25:00|8193.4|8192.4|8196.2|8194.2|8196.7|8195.7|8192.2|8191.2|3945
1734539400000|2024-12-18 16:30:00|8191.3|8189.3|8193.3|8191.3|8194.3|8192.3|8189.3|8187.3|4000
1734539700000|2024-12-18 16:35:00|8193.8|8191.8|8195.3|8193.3|8198|8196|8192.8|8190.8|1403
1734540000000|2024-12-18 16:40:00|8194.8|8192.8|8194|8192|8195.3|8193.3|8191.5|8189.5|1789
1734540300000|2024-12-18 16:45:00|8193.8|8191.8|8197.8|8195.8|8198.3|8196.3|8193.8|8191.8|215
1734540600000|2024-12-18 16:50:00|8197.5|8195.5|8200.8|8198.8|8203.3|8201.3|8197.5|8195.5|390
1734540900000|2024-12-18 16:55:00|8200.5|8198.5|8199.8|8197.8|8200.5|8198.5|8197.3|8195.3|357
1734541200000|2024-12-18 17:00:00|8200|8198|8198.3|8196.3|8201|8199|8197.8|8195.8|514
1734541500000|2024-12-18 17:05:00|8198.5|8196.5|8194.8|8192.8|8198.5|8196.5|8194.5|8192.5|292
1734541800000|2024-12-18 17:10:00|8194.3|8192.3|8195|8193|8196.3|8194.3|8193.8|8191.8|199
1734542100000|2024-12-18 17:15:00|8195.3|8193.3|8201|8199|8201.8|8199.8|8195|8193|217
1734542400000|2024-12-18 17:20:00|8200.8|8198.8|8199.8|8197.8|8201.3|8199.3|8199.8|8197.8|136
1734542700000|2024-12-18 17:25:00|8199.3|8197.3|8199.3|8197.3|8201.8|8199.8|8199|8197|331
1734543000000|2024-12-18 17:30:00|8199|8197|8201|8199|8201.3|8199.3|8197.8|8195.8|208
1734543300000|2024-12-18 17:35:00|8201.3|8199.3|8197.5|8195.5|8201.8|8199.8|8197.3|8195.3|106
1734543600000|2024-12-18 17:40:00|8197.3|8195.3|8195.8|8193.8|8198.5|8196.5|8195.5|8193.5|49
1734543900000|2024-12-18 17:45:00|8195.3|8193.3|8195.3|8193.3|8196.8|8194.8|8195.3|8193.3|149
1734544200000|2024-12-18 17:50:00|8195.5|8193.5|8195.8|8193.8|8196.3|8194.3|8193.3|8191.3|238
1734544500000|2024-12-18 17:55:00|8195.5|8193.5|8194|8192|8196.8|8194.8|8194|8192|273
1734544800000|2024-12-18 18:00:00|8193.5|8191.5|8192.8|8190.8|8194.8|8192.8|8192.8|8190.8|54
1734545100000|2024-12-18 18:05:00|8193|8191|8194.3|8192.3|8194.3|8192.3|8191.3|8189.3|139
1734545400000|2024-12-18 18:10:00|8194|8192|8193.3|8191.3|8195.5|8193.5|8191.8|8189.8|241
1734545700000|2024-12-18 18:15:00|8193.5|8191.5|8193.3|8191.3|8194.3|8192.3|8192.3|8190.3|172
1734546000000|2024-12-18 18:20:00|8193|8191|8193.3|8191.3|8193.8|8191.8|8192.5|8190.5|156
1734546300000|2024-12-18 18:25:00|8193.8|8191.8|8193.3|8191.3|8195.8|8193.8|8193.3|8191.3|169
1734546600000|2024-12-18 18:30:00|8192.8|8190.8|8194.8|8192.8|8195.8|8193.8|8192.3|8190.3|237
1734546900000|2024-12-18 18:35:00|8194.5|8192.5|8194.3|8192.3|8195.5|8193.5|8192.8|8190.8|112
1734547200000|2024-12-18 18:40:00|8194|8192|8194.5|8192.5|8195.3|8193.3|8193.3|8191.3|202
1734547500000|2024-12-18 18:45:00|8194.8|8192.8|8194.8|8192.8|8195.8|8193.8|8194|8192|122
1734547800000|2024-12-18 18:50:00|8195|8193|8194.8|8192.8|8195.5|8193.5|8194.3|8192.3|70
1734548100000|2024-12-18 18:55:00|8194.5|8192.5|8194|8192|8195|8193|8193.3|8191.3|146
1734548400000|2024-12-18 19:00:00|8193.5|8191.5|8198|8196|8204.5|8202.5|8190.8|8188.8|514
1734548700000|2024-12-18 19:05:00|8198.3|8196.3|8189.3|8187.3|8200.3|8198.3|8187|8185|812
1734549000000|2024-12-18 19:10:00|8189.5|8187.5|8182.5|8180.5|8190.3|8188.3|8182|8180|306
1734549300000|2024-12-18 19:15:00|8183|8181|8177|8175|8184.5|8182.5|8175.8|8173.8|229
1734549600000|2024-12-18 19:20:00|8177.5|8175.5|8178.5|8176.5|8181.3|8179.3|8176|8174|270
1734549900000|2024-12-18 19:25:00|8178.3|8176.3|8169.5|8167.5|8180.3|8178.3|8169.5|8167.5|305
1734550200000|2024-12-18 19:30:00|8169.8|8167.8|8178.8|8176.8|8182.5|8180.5|8169.3|8167.3|365
1734550500000|2024-12-18 19:35:00|8178.5|8176.5|8171.5|8169.5|8181|8179|8169.3|8167.3|300
1734550800000|2024-12-18 19:40:00|8171.3|8169.3|8168.5|8166.5|8176|8174|8166.5|8164.5|276
1734551100000|2024-12-18 19:45:00|8168.3|8166.3|8164|8162|8169.3|8167.3|8160|8158|370
1734551400000|2024-12-18 19:50:00|8164.3|8162.3|8155.5|8153.5|8165.3|8163.3|8155.3|8153.3|432
1734551700000|2024-12-18 19:55:00|8155.3|8153.3|8149.5|8147.5|8155.5|8153.5|8146.8|8144.8|299
1734552000000|2024-12-18 20:00:00|8149.8|8147.8|8149.5|8147.5|8154.5|8152.5|8148.5|8146.5|392
1734552300000|2024-12-18 20:05:00|8149|8147|8151|8149|8155.3|8153.3|8148|8146|225
1734552600000|2024-12-18 20:10:00|8150.8|8148.8|8148.8|8146.8|8151|8149|8143.3|8141.3|256
1734552900000|2024-12-18 20:15:00|8148.5|8146.5|8147.5|8145.5|8152|8150|8146|8144|170
1734553200000|2024-12-18 20:20:00|8147.8|8145.8|8148|8146|8153.8|8151.8|8147|8145|346
1734553500000|2024-12-18 20:25:00|8148.3|8146.3|8142|8140|8148.8|8146.8|8139|8137|224
1734553800000|2024-12-18 20:30:00|8142.3|8140.3|8139.8|8137.8|8145.5|8143.5|8137.3|8135.3|594
1734554100000|2024-12-18 20:35:00|8140|8138|8126.3|8124.3|8140.3|8138.3|8125.8|8123.8|530
1734554400000|2024-12-18 20:40:00|8126|8124|8109.5|8107.5|8126|8124|8108.8|8106.8|686
1734554700000|2024-12-18 20:45:00|8109.8|8107.8|8117.5|8115.5|8122|8120|8108|8106|632
1734555000000|2024-12-18 20:50:00|8119|8117|8118|8116|8122.3|8120.3|8114.8|8112.8|747
1734555300000|2024-12-18 20:55:00|8117.5|8115.5|8108.8|8104.8|8118|8116|8106.5|8103.6|441
1734555600000|2024-12-18 21:00:00|8111|8107|8092.3|8088.3|8114.9|8110.9|8080.1|8076.1|0
1734555900000|2024-12-18 21:05:00|8092.4|8088.4|8079.6|8075.6|8092.7|8088.7|8074.9|8070.9|0
1734556200000|2024-12-18 21:10:00|8079.7|8075.7|8101.6|8097.6|8103.3|8099.3|8075|8071|0
1734556500000|2024-12-18 21:15:00|8101.7|8097.7|8098.6|8094.6|8110.2|8106.2|8089.9|8085.9|0
1734556800000|2024-12-18 21:20:00|8098.8|8094.8|8110.7|8106.7|8111|8107|8098.8|8094.8|0
1734557100000|2024-12-18 21:25:00|8110.8|8106.8|8109.6|8105.6|8112.6|8108.6|8096.2|8092.2|0
1734557400000|2024-12-18 21:30:00|8109.7|8105.7|8106.2|8102.2|8113.4|8109.4|8102.8|8098.8|0
1734557700000|2024-12-18 21:35:00|8106.1|8102.1|8105.4|8101.4|8109.8|8105.8|8098.5|8094.5|0
1734558000000|2024-12-18 21:40:00|8105.3|8101.3|8103.7|8099.7|8105.7|8101.7|8098.5|8094.5|0
1734558300000|2024-12-18 21:45:00|8104.2|8100.2|8112.5|8108.5|8114.7|8110.7|8104.2|8100.2|0
1734558600000|2024-12-18 21:50:00|8112.4|8108.4|8113.7|8109.7|8115.7|8111.7|8108.4|8104.4|0
1734558900000|2024-12-18 21:55:00|8113.8|8109.8|8111.2|8107.2|8115.1|8111.1|8109|8105|0
1734559200000|2024-12-18 22:00:00|8111.3|8107.3|8112|8108|8112.2|8108.2|8110.4|8106.4|0
1734559500000|2024-12-18 22:05:00|8112.1|8108.1|8112.1|8108.1|8112.7|8108.7|8109.6|8105.6|0
1734559800000|2024-12-18 22:10:00|8112.3|8108.3|8112.1|8108.1|8112.8|8108.8|8111.2|8107.2|0
1734560100000|2024-12-18 22:15:00|8112.2|8108.2|8117.3|8113.3|8117.4|8113.4|8111.4|8107.4|0
1734560400000|2024-12-18 22:20:00|8117.2|8113.2|8115.7|8111.7|8117.5|8113.5|8115.1|8111.1|0
1734560700000|2024-12-18 22:25:00|8115.8|8111.8|8115.5|8111.5|8116|8112|8115.2|8111.2|0
1734561000000|2024-12-18 22:30:00|8115.4|8111.4|8115.6|8111.6|8115.6|8111.6|8115.3|8111.3|0
1734561300000|2024-12-18 22:35:00|8115.5|8111.5|8116.3|8112.3|8116.4|8112.4|8115.4|8111.4|0
1734561600000|2024-12-18 22:40:00|8116.4|8112.4|8116.2|8112.2|8117|8113|8116.2|8112.2|0
1734561900000|2024-12-18 22:45:00|8116.1|8112.1|8117.3|8113.3|8117.3|8113.3|8115.6|8111.6|0
1734562200000|2024-12-18 22:50:00|8117.4|8113.4|8117.4|8113.4|8117.7|8113.7|8117.3|8113.3|0
1734562500000|2024-12-18 22:55:00|8117.5|8113.5|8120.9|8116.9|8121.3|8117.3|8117.4|8113.4|0
1734562800000|2024-12-18 23:00:00|8122.2|8118.2|8131.6|8127.6|8133.2|8129.2|8118|8114|0
1734563100000|2024-12-18 23:05:00|8131.7|8127.7|8128.4|8124.4|8133.2|8129.2|8128|8124|0
1734563400000|2024-12-18 23:10:00|8128.3|8124.3|8131.6|8127.6|8132.9|8128.9|8126.9|8122.9|0
1734563700000|2024-12-18 23:15:00|8131.4|8127.4|8130.2|8126.2|8132.2|8128.2|8127.6|8123.6|0
1734564000000|2024-12-18 23:20:00|8130.3|8126.3|8129.7|8125.7|8131.1|8127.1|8129.4|8125.4|0
1734564300000|2024-12-18 23:25:00|8129.8|8125.8|8135.4|8131.4|8135.8|8131.8|8129.4|8125.4|0
1734564600000|2024-12-18 23:30:00|8135.5|8131.5|8130.9|8126.9|8135.8|8131.8|8129.7|8125.7|0
1734564900000|2024-12-18 23:35:00|8130.8|8126.8|8123.4|8119.4|8130.9|8126.9|8122.9|8118.9|0
1734565200000|2024-12-18 23:40:00|8123.3|8119.3|8122|8118|8124.9|8120.9|8116.4|8112.4|0
1734565500000|2024-12-18 23:45:00|8121.9|8117.9|8123.4|8119.4|8126.8|8122.8|8120.8|8116.8|0
1734565800000|2024-12-18 23:50:00|8123.3|8119.3|8122.2|8118.2|8124|8120|8120.3|8116.3|0
1734566100000|2024-12-18 23:55:00|8122.1|8118.1|8120.1|8116.1|8123.1|8119.1|8119.2|8115.2|0
1734566400000|2024-12-19 00:00:00|8120.2|8116.2|8123.5|8119.5|8125.3|8121.3|8120.2|8116.2|0
1734566700000|2024-12-19 00:05:00|8123.6|8119.6|8123.9|8119.9|8124.9|8120.9|8121.9|8117.9|0
1734567000000|2024-12-19 00:10:00|8124|8120|8123.5|8119.5|8125|8121|8120.5|8116.5|0
1734567300000|2024-12-19 00:15:00|8123.6|8119.6|8124.5|8120.5|8129.3|8125.3|8121|8117|0
1734567600000|2024-12-19 00:20:00|8124.9|8120.9|8123.6|8119.6|8125.2|8121.2|8121.8|8117.8|0
1734567900000|2024-12-19 00:25:00|8123.7|8119.7|8128.9|8124.9|8129.8|8125.8|8122.8|8118.8|0
1734568200000|2024-12-19 00:30:00|8128.5|8124.5|8125.8|8121.8|8130.9|8126.9|8125.4|8121.4|0
1734568500000|2024-12-19 00:35:00|8125.9|8121.9|8124.6|8120.6|8126.8|8122.8|8124.4|8120.4|0
1734568800000|2024-12-19 00:40:00|8124.5|8120.5|8120.2|8116.2|8124.7|8120.7|8119.3|8115.3|0
1734569100000|2024-12-19 00:45:00|8120.1|8116.1|8119.1|8115.1|8121.2|8117.2|8119|8115|0
1734569400000|2024-12-19 00:50:00|8118.7|8114.7|8119.1|8115.1|8119.1|8115.1|8116.6|8112.6|0
1734569700000|2024-12-19 00:55:00|8119|8115|8116.4|8112.4|8120|8116|8115|8111|0
1734570000000|2024-12-19 01:00:00|8115.9|8111.9|8113.5|8110.5|8119.7|8116.7|8107|8104|272
1734570300000|2024-12-19 01:05:00|8114.2|8111.2|8119.2|8116.2|8119.2|8116.2|8113.2|8110.2|101
1734570600000|2024-12-19 01:10:00|8119.5|8116.5|8112.5|8109.5|8119.7|8116.7|8111.7|8108.7|68
1734570900000|2024-12-19 01:15:00|8112.2|8109.2|8109.7|8106.7|8112.5|8109.5|8107.7|8104.7|12
1734571200000|2024-12-19 01:20:00|8109.5|8106.5|8112|8109|8112.7|8109.7|8108|8105|12
1734571500000|2024-12-19 01:25:00|8112.2|8109.2|8107.7|8104.7|8112.5|8109.5|8107.7|8104.7|19
1734571800000|2024-12-19 01:30:00|8108|8105|8103.5|8100.5|8108.7|8105.7|8102.7|8099.7|28
1734572100000|2024-12-19 01:35:00|8103.2|8100.2|8106.5|8103.5|8107.2|8104.2|8103|8100|6
1734572400000|2024-12-19 01:40:00|8106.2|8103.2|8105|8102|8106.5|8103.5|8104.2|8101.2|3
1734572700000|2024-12-19 01:45:00|8105.2|8102.2|8109.7|8106.7|8110|8107|8103.7|8100.7|9
1734573000000|2024-12-19 01:50:00|8110|8107|8108|8105|8111.5|8108.5|8108|8105|4
1734573300000|2024-12-19 01:55:00|8108.2|8105.2|8112|8109|8112.7|8109.7|8107.7|8104.7|6
1734573600000|2024-12-19 02:00:00|8111.7|8108.7|8108|8105|8112.5|8109.5|8107.5|8104.5|23
1734573900000|2024-12-19 02:05:00|8107.7|8104.7|8108.2|8105.2|8108.7|8105.7|8107.5|8104.5|104
1734574200000|2024-12-19 02:10:00|8108.5|8105.5|8108.2|8105.2|8109.2|8106.2|8108.2|8105.2|2
1734574500000|2024-12-19 02:15:00|8108.5|8105.5|8110.7|8107.7|8111.7|8108.7|8108.2|8105.2|5
1734574800000|2024-12-19 02:20:00|8111.5|8108.5|8112.7|8109.7|8113|8110|8110.5|8107.5|1
1734575100000|2024-12-19 02:25:00|8113|8110|8111|8108|8113.2|8110.2|8110.7|8107.7|2
1734575400000|2024-12-19 02:30:00|8110.2|8107.2|8109|8106|8110.7|8107.7|8107.2|8104.2|0
1734575700000|2024-12-19 02:35:00|8109.2|8106.2|8106.5|8103.5|8110|8107|8106.5|8103.5|4
1734576000000|2024-12-19 02:40:00|8106.2|8103.2|8105|8102|8106.7|8103.7|8103.7|8100.7|13
1734576300000|2024-12-19 02:45:00|8105.5|8102.5|8107|8104|8107.7|8104.7|8105|8102|13
1734576600000|2024-12-19 02:50:00|8106.7|8103.7|8108.7|8105.7|8112.5|8109.5|8106.7|8103.7|5
1734576900000|2024-12-19 02:55:00|8108.5|8105.5|8108.2|8105.2|8110.7|8107.7|8107.5|8104.5|2
1734577200000|2024-12-19 03:00:00|8108|8105|8109.5|8106.5|8109.5|8106.5|8107.5|8104.5|1
1734577500000|2024-12-19 03:05:00|8109.7|8106.7|8104|8101|8110|8107|8103.2|8100.2|3
1734577800000|2024-12-19 03:10:00|8104.2|8101.2|8107.2|8104.2|8109|8106|8104.2|8101.2|2
1734578100000|2024-12-19 03:15:00|8107.5|8104.5|8107.5|8104.5|8108|8105|8106.2|8103.2|0
1734578400000|2024-12-19 03:20:00|8107.7|8104.7|8106.7|8103.7|8108.2|8105.2|8106.2|8103.2|0
1734578700000|2024-12-19 03:25:00|8107|8104|8104.7|8101.7|8107|8104|8103.5|8100.5|5
1734579000000|2024-12-19 03:30:00|8105.2|8102.2|8105.5|8102.5|8106.7|8103.7|8104.5|8101.5|3
1734579300000|2024-12-19 03:35:00|8106.2|8103.2|8108.2|8105.2|8109.2|8106.2|8106.2|8103.2|1
1734579600000|2024-12-19 03:40:00|8107.7|8104.7|8105.2|8102.2|8107.7|8104.7|8105.2|8102.2|1
1734579900000|2024-12-19 03:45:00|8105.5|8102.5|8106.7|8103.7|8107|8104|8105.2|8102.2|1
1734580200000|2024-12-19 03:50:00|8106.5|8103.5|8107.7|8104.7|8108|8105|8106.5|8103.5|2
1734580500000|2024-12-19 03:55:00|8107.5|8104.5|8108|8105|8108.7|8105.7|8107.2|8104.2|10
1734580800000|2024-12-19 04:00:00|8108.2|8105.2|8107|8104|8108.2|8105.2|8106.7|8103.7|5
1734581100000|2024-12-19 04:05:00|8106.7|8103.7|8106.7|8103.7|8108|8105|8106.2|8103.2|3
1734581400000|2024-12-19 04:10:00|8107|8104|8107.2|8104.2|8107.2|8104.2|8105.7|8102.7|18
1734581700000|2024-12-19 04:15:00|8106.7|8103.7|8108.2|8105.2|8108.7|8105.7|8106.7|8103.7|0
1734582000000|2024-12-19 04:20:00|8108.7|8105.7|8110|8107|8111|8108|8108.5|8105.5|7
1734582300000|2024-12-19 04:25:00|8110.2|8107.2|8107.7|8104.7|8110.2|8107.2|8107.7|8104.7|3
1734582600000|2024-12-19 04:30:00|8107.5|8104.5|8109.5|8106.5|8109.5|8106.5|8106.7|8103.7|0
1734582900000|2024-12-19 04:35:00|8109.2|8106.2|8107|8104|8109.7|8106.7|8106.7|8103.7|9
1734583200000|2024-12-19 04:40:00|8106.7|8103.7|8105.7|8102.7|8106.7|8103.7|8104.7|8101.7|3
1734583500000|2024-12-19 04:45:00|8106|8103|8105.2|8102.2|8106|8103|8104.2|8101.2|8
1734583800000|2024-12-19 04:50:00|8106|8103|8105.7|8102.7|8106.5|8103.5|8105.2|8102.2|19
1734584100000|2024-12-19 04:55:00|8106|8103|8107|8104|8107|8104|8105.7|8102.7|0
1734584400000|2024-12-19 05:00:00|8106.5|8103.5|8106.2|8103.2|8108.5|8105.5|8106.2|8103.2|1
1734584700000|2024-12-19 05:05:00|8106.5|8103.5|8106.5|8103.5|8107.2|8104.2|8106.2|8103.2|0
1734585000000|2024-12-19 05:10:00|8106.7|8103.7|8108.5|8105.5|8108.7|8105.7|8106.5|8103.5|0
1734585300000|2024-12-19 05:15:00|8108.2|8105.2|8107|8104|8108.2|8105.2|8106.5|8103.5|1
1734585600000|2024-12-19 05:20:00|8106.7|8103.7|8105.7|8102.7|8107.2|8104.2|8105.7|8102.7|5
1734585900000|2024-12-19 05:25:00|8105.5|8102.5|8105|8102|8105.7|8102.7|8104.2|8101.2|3
1734586200000|2024-12-19 05:30:00|8105.2|8102.2|8104.2|8101.2|8106|8103|8104.2|8101.2|12
1734586500000|2024-12-19 05:35:00|8104|8101|8103.7|8100.7|8105.2|8102.2|8103.2|8100.2|4
1734586800000|2024-12-19 05:40:00|8104|8101|8103.7|8100.7|8104.2|8101.2|8103.2|8100.2|3
1734587100000|2024-12-19 05:45:00|8103.5|8100.5|8103|8100|8104.2|8101.2|8102.5|8099.5|3
1734587400000|2024-12-19 05:50:00|8102.5|8099.5|8101.2|8098.2|8103|8100|8100|8097|18
1734587700000|2024-12-19 05:55:00|8101|8098|8098.5|8095.5|8101.5|8098.5|8098.5|8095.5|13
1734588000000|2024-12-19 06:00:00|8098.2|8095.2|8100.2|8097.2|8101.5|8098.5|8098|8095|19
1734588300000|2024-12-19 06:05:00|8100.5|8097.5|8101|8098|8101.7|8098.7|8099.7|8096.7|50
1734588600000|2024-12-19 06:10:00|8101.2|8098.2|8102|8099|8105.2|8102.2|8101|8098|79
1734588900000|2024-12-19 06:15:00|8102.5|8099.5|8103.7|8100.7|8106.7|8103.7|8102.5|8099.5|36
1734589200000|2024-12-19 06:20:00|8104|8101|8102.7|8099.7|8104.2|8101.2|8102.2|8099.2|4
1734589500000|2024-12-19 06:25:00|8103|8100|8102|8099|8104.2|8101.2|8101.5|8098.5|53
1734589800000|2024-12-19 06:30:00|8102.2|8099.2|8101.2|8098.2|8103.7|8100.7|8100.7|8097.7|150
1734590100000|2024-12-19 06:35:00|8101.5|8098.5|8104.7|8101.7|8105.2|8102.2|8101.5|8098.5|6
1734590400000|2024-12-19 06:40:00|8105|8102|8106.5|8103.5|8107.7|8104.7|8104.5|8101.5|105
1734590700000|2024-12-19 06:45:00|8106.7|8103.7|8104.5|8101.5|8108.2|8105.2|8104.2|8101.2|971
1734591000000|2024-12-19 06:50:00|8104.2|8101.2|8103.2|8100.2|8105|8102|8101|8098|37
1734591300000|2024-12-19 06:55:00|8103.5|8100.5|8102.5|8099.5|8104.2|8101.2|8102.5|8099.5|8
1734591600000|2024-12-19 07:00:00|8102|8099|8102.5|8100.5|8106.2|8104.2|8101.2|8099|129
1734591900000|2024-12-19 07:05:00|8102.2|8100.2|8104|8102|8105.5|8103.5|8100|8098|255
1734592200000|2024-12-19 07:10:00|8104.2|8102.2|8104.7|8102.7|8105.7|8103.7|8102|8100|327
1734592500000|2024-12-19 07:15:00|8104.5|8102.5|8102.7|8100.7|8105.5|8103.5|8101|8099|469
1734592800000|2024-12-19 07:20:00|8102.5|8100.5|8104.2|8102.2|8105.2|8103.2|8101|8099|679
1734593100000|2024-12-19 07:25:00|8103.7|8101.7|8108.7|8106.7|8109.5|8107.5|8102.2|8100.2|329
1734593400000|2024-12-19 07:30:00|8108.5|8106.5|8105.7|8103.7|8108.7|8106.7|8103.5|8101.5|317
1734593700000|2024-12-19 07:35:00|8105.5|8103.5|8104.7|8102.7|8106.2|8104.2|8102|8100|124
1734594000000|2024-12-19 07:40:00|8104.5|8102.5|8104|8102|8106|8104|8102.5|8100.5|623
1734594300000|2024-12-19 07:45:00|8104.2|8102.2|8107.7|8105.7|8109.7|8107.7|8104|8102|243
1734594600000|2024-12-19 07:50:00|8108|8106|8110.7|8108.7|8111|8109|8105.2|8103.2|225
1734594900000|2024-12-19 07:55:00|8111|8109|8106.7|8104.7|8115|8113|8106.2|8104.2|455
1734595200000|2024-12-19 08:00:00|8106.2|8105.2|8107.5|8106.5|8113.5|8112.5|8103|8102|2643
1734595500000|2024-12-19 08:05:00|8107.2|8106.2|8104.2|8103.2|8107.2|8106.2|8100.5|8099.5|2291
1734595800000|2024-12-19 08:10:00|8104|8103|8098.7|8097.7|8105|8104|8095.5|8094.5|1345
1734596100000|2024-12-19 08:15:00|8098.2|8097.2|8100.7|8099.7|8100.7|8099.7|8095|8094|755
1734596400000|2024-12-19 08:20:00|8100.5|8099.5|8104|8103|8106.2|8105.2|8100|8099|867
1734596700000|2024-12-19 08:25:00|8103.7|8102.7|8108.7|8107.7|8112.5|8111.5|8102.7|8101.7|686
1734597000000|2024-12-19 08:30:00|8108.5|8107.5|8112.2|8111.2|8113.5|8112.5|8106.5|8105.5|627
1734597300000|2024-12-19 08:35:00|8112|8111|8122|8121|8123|8122|8111|8110|1151
1734597600000|2024-12-19 08:40:00|8122.2|8121.2|8119.7|8118.7|8124|8123|8117.7|8116.7|568
1734597900000|2024-12-19 08:45:00|8119.5|8118.5|8117|8116|8119.7|8118.7|8112.2|8111.2|1154
1734598200000|2024-12-19 08:50:00|8116.5|8115.5|8116|8115|8119|8118|8113|8112|738
1734598500000|2024-12-19 08:55:00|8117|8116|8117.2|8116.2|8119.5|8118.5|8115.5|8114.5|996
1734598800000|2024-12-19 09:00:00|8117|8116|8111.7|8110.7|8118.2|8117.2|8109.7|8108.7|1894
1734599100000|2024-12-19 09:05:00|8111.5|8110.5|8114.7|8113.7|8120.5|8119.5|8111.2|8110.2|1064
1734599400000|2024-12-19 09:10:00|8115|8114|8112.7|8111.7|8116.2|8115.2|8111.5|8110.5|595
1734599700000|2024-12-19 09:15:00|8112.5|8111.5|8106.5|8105.5|8113.7|8112.7|8105.2|8104.2|739
1734600000000|2024-12-19 09:20:00|8106.2|8105.2|8105|8104|8107.7|8106.7|8102.7|8101.7|1055
1734600300000|2024-12-19 09:25:00|8104.7|8103.7|8107.7|8106.7|8108.2|8107.2|8103|8102|1498
1734600600000|2024-12-19 09:30:00|8107.5|8106.5|8102.2|8101.2|8109.5|8108.5|8102|8101|2166
1734600900000|2024-12-19 09:35:00|8102|8101|8107.2|8106.2|8108.7|8107.7|8101.7|8100.7|512
1734601200000|2024-12-19 09:40:00|8107|8106|8105.2|8104.2|8107.7|8106.7|8102.2|8101.2|902
1734601500000|2024-12-19 09:45:00|8104.7|8103.7|8099|8098|8104.7|8103.7|8099|8098|382
1734601800000|2024-12-19 09:50:00|8098.5|8097.5|8097.5|8096.5|8098.7|8097.7|8095|8094|283
1734602100000|2024-12-19 09:55:00|8097.2|8096.2|8094|8093|8098.5|8097.5|8092.5|8091.5|662
1734602400000|2024-12-19 10:00:00|8093.7|8092.7|8095.5|8094.5|8098.2|8097.2|8093.7|8092.7|606
1734602700000|2024-12-19 10:05:00|8095|8094|8099.7|8098.7|8100|8099|8093.5|8092.5|529
1734603000000|2024-12-19 10:10:00|8099.5|8098.5|8097.7|8096.7|8100.7|8099.7|8097|8096|288
1734603300000|2024-12-19 10:15:00|8097.5|8096.5|8097|8096|8098.2|8097.2|8093.7|8092.7|571
1734603600000|2024-12-19 10:20:00|8097.2|8096.2|8094.7|8093.7|8098|8097|8093|8092|856
1734603900000|2024-12-19 10:25:00|8094.5|8093.5|8093.2|8092.2|8094.5|8093.5|8091|8090|294
1734604200000|2024-12-19 10:30:00|8093|8092|8090.7|8089.7|8096.2|8095.2|8090|8089|935
1734604500000|2024-12-19 10:35:00|8090.5|8089.5|8085.5|8084.5|8090.5|8089.5|8084.7|8083.7|620
1734604800000|2024-12-19 10:40:00|8085.2|8084.2|8084.7|8083.7|8089.5|8088.5|8083.7|8082.7|327
1734605100000|2024-12-19 10:45:00|8084.5|8083.5|8084.3|8083.3|8085|8084|8081.7|8080.7|644
1734605400000|2024-12-19 10:50:00|8084|8083|8082|8081|8084.8|8083.8|8079.8|8078.8|508
1734605700000|2024-12-19 10:55:00|8082.3|8081.3|8081.3|8080.3|8086.3|8085.3|8079.8|8078.8|501
1734606000000|2024-12-19 11:00:00|8082.5|8081.5|8082.3|8081.3|8084.3|8083.3|8080.5|8079.5|559
1734606300000|2024-12-19 11:05:00|8082.8|8081.8|8083.3|8082.3|8084.3|8083.3|8080.3|8079.3|408
1734606600000|2024-12-19 11:10:00|8083.8|8082.8|8085.8|8084.8|8087.8|8086.8|8082.5|8081.5|367
1734606900000|2024-12-19 11:15:00|8085|8084|8084.3|8083.3|8086.3|8085.3|8082.5|8081.5|2200
1734607200000|2024-12-19 11:20:00|8083.8|8082.8|8081.8|8080.8|8083.8|8082.8|8079.3|8078.3|559
1734607500000|2024-12-19 11:25:00|8082|8081|8079.3|8078.3|8083.3|8082.3|8079.3|8078.3|405
1734607800000|2024-12-19 11:30:00|8079.8|8078.8|8080.3|8079.3|8081.3|8080.3|8078.8|8077.8|402
1734608100000|2024-12-19 11:35:00|8079.8|8078.8|8079.8|8078.8|8080.3|8079.3|8077.5|8076.5|950
1734608400000|2024-12-19 11:40:00|8080|8079|8080.3|8079.3|8081.5|8080.5|8076.8|8075.8|544
1734608700000|2024-12-19 11:45:00|8081|8080|8081.8|8080.8|8084.3|8083.3|8080.3|8079.3|340
1734609000000|2024-12-19 11:50:00|8081.3|8080.3|8080.8|8079.8|8085.3|8084.3|8079.8|8078.8|661
1734609300000|2024-12-19 11:55:00|8081.3|8080.3|8084.5|8083.5|8086.8|8085.8|8080.5|8079.5|601
1734609600000|2024-12-19 12:00:00|8085|8084|8108.8|8107.8|8113|8112|8084|8083|2310
1734609900000|2024-12-19 12:05:00|8108.5|8107.5|8099.8|8098.8|8111|8110|8099.3|8098.3|861
1734610200000|2024-12-19 12:10:00|8099.3|8098.3|8106.3|8105.3|8108.8|8107.8|8098|8097|1041
1734610500000|2024-12-19 12:15:00|8106|8105|8110.5|8109.5|8112.8|8111.8|8104.5|8103.5|705
1734610800000|2024-12-19 12:20:00|8110|8109|8109.8|8108.8|8112.8|8111.8|8109.8|8108.8|789
1734611100000|2024-12-19 12:25:00|8109.5|8108.5|8100.3|8099.3|8109.5|8108.5|8099.8|8098.8|1741
1734611400000|2024-12-19 12:30:00|8100|8099|8091.8|8090.8|8100.5|8099.5|8091.8|8090.8|880
1734611700000|2024-12-19 12:35:00|8091.5|8090.5|8093.3|8092.3|8094.3|8093.3|8090.3|8089.3|423
1734612000000|2024-12-19 12:40:00|8093|8092|8092.3|8091.3|8093.8|8092.8|8090.5|8089.5|453
1734612300000|2024-12-19 12:45:00|8092.5|8091.5|8099.8|8098.8|8100.3|8099.3|8092.5|8091.5|432
1734612600000|2024-12-19 12:50:00|8099.5|8098.5|8096.8|8095.8|8099.8|8098.8|8092.3|8091.3|494
1734612900000|2024-12-19 12:55:00|8097.3|8096.3|8099.8|8098.8|8100.8|8099.8|8096.5|8095.5|482
1734613200000|2024-12-19 13:00:00|8099.5|8098.5|8104.8|8103.8|8106.3|8105.3|8097.5|8096.5|568
1734613500000|2024-12-19 13:05:00|8104.3|8103.3|8102|8101|8105.3|8104.3|8100.8|8099.8|521
1734613800000|2024-12-19 13:10:00|8101.8|8100.8|8104.8|8103.8|8104.8|8103.8|8101.3|8100.3|1568
1734614100000|2024-12-19 13:15:00|8105|8104|8104.5|8103.5|8108.3|8107.3|8103.5|8102.5|473
1734614400000|2024-12-19 13:20:00|8104.3|8103.3|8112.8|8111.8|8114.3|8113.3|8104|8103|835
1734614700000|2024-12-19 13:25:00|8112.3|8111.3|8114.5|8113.5|8114.8|8113.8|8110|8109|476
1734615000000|2024-12-19 13:30:00|8114.8|8113.8|8119.5|8118.5|8121.5|8120.5|8113.5|8112.5|648
1734615300000|2024-12-19 13:35:00|8119.8|8118.8|8117.3|8116.3|8119.8|8118.8|8113.5|8112.5|581
1734615600000|2024-12-19 13:40:00|8116.8|8115.8|8117.5|8116.5|8119.8|8118.8|8114.8|8113.8|592
1734615900000|2024-12-19 13:45:00|8117.3|8116.3|8121.8|8120.8|8123|8122|8116.8|8115.8|508
1734616200000|2024-12-19 13:50:00|8121.5|8120.5|8117.8|8116.8|8121.8|8120.8|8114.8|8113.8|511
1734616500000|2024-12-19 13:55:00|8117.5|8116.5|8116.8|8115.8|8119.8|8118.8|8112.5|8111.5|1400
1734616800000|2024-12-19 14:00:00|8117|8116|8113.8|8112.8|8119.3|8118.3|8112.3|8111.3|547
1734617100000|2024-12-19 14:05:00|8113.5|8112.5|8120.8|8119.8|8121.3|8120.3|8113.5|8112.5|508
1734617400000|2024-12-19 14:10:00|8120.5|8119.5|8120.8|8119.8|8122.3|8121.3|8117.8|8116.8|462
1734617700000|2024-12-19 14:15:00|8121|8120|8115.8|8114.8|8122.5|8121.5|8115.3|8114.3|546
1734618000000|2024-12-19 14:20:00|8117|8116|8112.3|8111.3|8117.3|8116.3|8112|8111|1196
1734618300000|2024-12-19 14:25:00|8111.8|8110.8|8111.3|8110.3|8114.8|8113.8|8111.3|8110.3|927
1734618600000|2024-12-19 14:30:00|8110.8|8109.8|8114.8|8113.8|8116|8115|8107|8106|1149
1734618900000|2024-12-19 14:35:00|8115|8114|8104.8|8103.8|8117|8116|8101.5|8100.5|1905
1734619200000|2024-12-19 14:40:00|8104.3|8103.3|8096.8|8095.8|8106.3|8105.3|8096.8|8095.8|1660
1734619500000|2024-12-19 14:45:00|8097.3|8096.3|8095.8|8094.8|8098.8|8097.8|8093.3|8092.3|3160
1734619800000|2024-12-19 14:50:00|8096|8095|8099.5|8098.5|8102|8101|8094.8|8093.8|1066
1734620100000|2024-12-19 14:55:00|8100|8099|8102.8|8101.8|8105.3|8104.3|8099.8|8098.8|896
1734620400000|2024-12-19 15:00:00|8103|8102|8090|8089|8104.5|8103.5|8089.5|8088.5|1610
1734620700000|2024-12-19 15:05:00|8090.3|8089.3|8091|8090|8092|8091|8085.8|8084.8|2145
1734621000000|2024-12-19 15:10:00|8090.8|8089.8|8091.8|8090.8|8096|8095|8087.3|8086.3|1648
1734621300000|2024-12-19 15:15:00|8092.3|8091.3|8087|8086|8092.3|8091.3|8085.5|8084.5|1160
1734621600000|2024-12-19 15:20:00|8086.8|8085.8|8087|8086|8088.3|8087.3|8084.3|8083.3|656
1734621900000|2024-12-19 15:25:00|8087.3|8086.3|8084|8083|8091.8|8090.8|8082.3|8081.3|1306
1734622200000|2024-12-19 15:30:00|8083.8|8082.8|8091.3|8090.3|8093.3|8092.3|8083.8|8082.8|761
1734622500000|2024-12-19 15:35:00|8091.8|8090.8|8094.3|8093.3|8097.8|8096.8|8089.5|8088.5|741
1734622800000|2024-12-19 15:40:00|8094|8093|8104.8|8103.8|8107.3|8106.3|8092.8|8091.8|893
1734623100000|2024-12-19 15:45:00|8104.5|8103.5|8103.8|8102.8|8104.5|8103.5|8098|8097|1045
1734623400000|2024-12-19 15:50:00|8103.5|8102.5|8104.8|8103.8|8107.5|8106.5|8102.3|8101.3|697
1734623700000|2024-12-19 15:55:00|8104.5|8103.5|8099.8|8098.8|8105.3|8104.3|8099.8|8098.8|1456
1734624000000|2024-12-19 16:00:00|8099.3|8098.3|8092.8|8091.8|8100.3|8099.3|8092.8|8091.8|1467
1734624300000|2024-12-19 16:05:00|8093.3|8092.3|8092.3|8091.3|8095.5|8094.5|8090.8|8089.8|859
1734624600000|2024-12-19 16:10:00|8092.8|8091.8|8088.8|8087.8|8093.8|8092.8|8087.8|8086.8|794
1734624900000|2024-12-19 16:15:00|8088.5|8087.5|8093.5|8092.5|8096|8095|8088.5|8087.5|979
1734625200000|2024-12-19 16:20:00|8093.8|8092.8|8097.3|8096.3|8098.3|8097.3|8092|8091|1750
1734625500000|2024-12-19 16:25:00|8097.8|8096.8|8093.3|8091.3|8100.8|8099.8|8091.8|8090.8|4189
1734625800000|2024-12-19 16:30:00|8093.8|8091.8|8099.5|8097.5|8102.8|8100.8|8092.3|8090.3|4670
1734626100000|2024-12-19 16:35:00|8100|8098|8110.8|8108.8|8113|8111|8099.8|8097.8|1771
1734626400000|2024-12-19 16:40:00|8110.5|8108.5|8110.3|8108.3|8110.8|8108.8|8106.3|8104.3|889
1734626700000|2024-12-19 16:45:00|8109.8|8107.8|8113|8111|8113.3|8111.3|8108.3|8106.3|475
1734627000000|2024-12-19 16:50:00|8112.8|8110.8|8108.3|8106.3|8114|8112|8107.8|8105.8|1300
1734627300000|2024-12-19 16:55:00|8108.8|8106.8|8109.8|8107.8|8111.8|8109.8|8107.5|8105.5|505
1734627600000|2024-12-19 17:00:00|8109.5|8107.5|8107.8|8105.8|8110.3|8108.3|8106.8|8104.8|380
1734627900000|2024-12-19 17:05:00|8107.5|8105.5|8107.3|8105.3|8111|8109|8106.8|8104.8|283
1734628200000|2024-12-19 17:10:00|8107.5|8105.5|8105.8|8103.8|8108|8106|8103.5|8101.5|456
1734628500000|2024-12-19 17:15:00|8106|8104|8111.8|8109.8|8112.3|8110.3|8105.8|8103.8|601
1734628800000|2024-12-19 17:20:00|8111.3|8109.3|8106.8|8104.8|8111.8|8109.8|8105.8|8103.8|353
1734629100000|2024-12-19 17:25:00|8106.5|8104.5|8106.8|8104.8|8109|8107|8105.8|8103.8|477
1734629400000|2024-12-19 17:30:00|8107|8105|8108.8|8106.8|8109.8|8107.8|8105.8|8103.8|168
1734629700000|2024-12-19 17:35:00|8108.5|8106.5|8111.5|8109.5|8112|8110|8108|8106|144
1734630000000|2024-12-19 17:40:00|8111.3|8109.3|8113|8111|8114|8112|8110.5|8108.5|460
1734630300000|2024-12-19 17:45:00|8113.3|8111.3|8116.8|8114.8|8118|8116|8113|8111|159
1734630600000|2024-12-19 17:50:00|8116.5|8114.5|8115.8|8113.8|8117.5|8115.5|8114.3|8112.3|235
1734630900000|2024-12-19 17:55:00|8116.3|8114.3|8117.8|8115.8|8120.3|8118.3|8115.8|8113.8|249
1734631200000|2024-12-19 18:00:00|8117.5|8115.5|8111|8109|8117.5|8115.5|8110.3|8108.3|160
1734631500000|2024-12-19 18:05:00|8111.3|8109.3|8120.3|8118.3|8120.8|8118.8|8110.3|8108.3|313
1734631800000|2024-12-19 18:10:00|8120|8118|8121.8|8119.8|8122.3|8120.3|8119.3|8117.3|399
1734632100000|2024-12-19 18:15:00|8121.3|8119.3|8120.5|8118.5|8122.3|8120.3|8118.8|8116.8|240
1734632400000|2024-12-19 18:20:00|8120.3|8118.3|8121.8|8119.8|8122.3|8120.3|8115.8|8113.8|239
1734632700000|2024-12-19 18:25:00|8122.3|8120.3|8125.3|8123.3|8126.3|8124.3|8121.8|8119.8|231
1734633000000|2024-12-19 18:30:00|8125|8123|8125.8|8123.8|8128.3|8126.3|8124.5|8122.5|275
1734633300000|2024-12-19 18:35:00|8126.3|8124.3|8125.8|8123.8|8128|8126|8124|8122|401
1734633600000|2024-12-19 18:40:00|8125.3|8123.3|8127.3|8125.3|8128.5|8126.5|8125|8123|359
1734633900000|2024-12-19 18:45:00|8127|8125|8128.3|8126.3|8129|8127|8126.8|8124.8|111
1734634200000|2024-12-19 18:50:00|8127.8|8125.8|8125.3|8123.3|8129|8127|8125|8123|156
1734634500000|2024-12-19 18:55:00|8125|8123|8129.8|8127.8|8130.3|8128.3|8124.5|8122.5|166
1734634800000|2024-12-19 19:00:00|8129.3|8127.3|8127.3|8125.3|8131.3|8129.3|8126.8|8124.8|119
1734635100000|2024-12-19 19:05:00|8126.8|8124.8|8124.3|8122.3|8126.8|8124.8|8123.3|8121.3|176
1734635400000|2024-12-19 19:10:00|8124.8|8122.8|8122.3|8120.3|8124.8|8122.8|8121|8119|119
1734635700000|2024-12-19 19:15:00|8122|8120|8124.5|8122.5|8124.8|8122.8|8122|8120|235
1734636000000|2024-12-19 19:20:00|8124.3|8122.3|8129.8|8127.8|8131.3|8129.3|8123.3|8121.3|227
1734636300000|2024-12-19 19:25:00|8130|8128|8128.3|8126.3|8130.3|8128.3|8125.3|8123.3|139
1734636600000|2024-12-19 19:30:00|8128|8126|8125.5|8123.5|8128|8126|8122.8|8120.8|192
1734636900000|2024-12-19 19:35:00|8125.8|8123.8|8125.3|8123.3|8127.3|8125.3|8125.3|8123.3|99
1734637200000|2024-12-19 19:40:00|8124.8|8122.8|8124.5|8122.5|8125.5|8123.5|8123.8|8121.8|119
1734637500000|2024-12-19 19:45:00|8124.3|8122.3|8124|8122|8126|8124|8122.3|8120.3|165
1734637800000|2024-12-19 19:50:00|8123.8|8121.8|8123.8|8121.8|8127|8125|8123.8|8121.8|186
1734638100000|2024-12-19 19:55:00|8124|8122|8124|8122|8125.3|8123.3|8122.8|8120.8|80
1734638400000|2024-12-19 20:00:00|8124.8|8122.8|8128|8126|8128|8126|8121.5|8119.5|118
1734638700000|2024-12-19 20:05:00|8127.8|8125.8|8123.8|8121.8|8128|8126|8123.8|8121.8|90
1734639000000|2024-12-19 20:10:00|8123.3|8121.3|8123.8|8121.8|8124.3|8122.3|8120.3|8118.3|74
1734639300000|2024-12-19 20:15:00|8123.5|8121.5|8127.3|8125.3|8127.5|8125.5|8123.5|8121.5|108
1734639600000|2024-12-19 20:20:00|8126.8|8124.8|8127.3|8125.3|8127.3|8125.3|8126|8124|163
1734639900000|2024-12-19 20:25:00|8126.8|8124.8|8126.5|8124.5|8127.3|8125.3|8124|8122|115
1734640200000|2024-12-19 20:30:00|8126.8|8124.8|8120.8|8118.8|8127.3|8125.3|8120.8|8118.8|230
1734640500000|2024-12-19 20:35:00|8120.5|8118.5|8123.8|8121.8|8125.8|8123.8|8116.5|8114.5|332
1734640800000|2024-12-19 20:40:00|8123.5|8121.5|8124.8|8122.8|8126.8|8124.8|8119.3|8117.3|227
1734641100000|2024-12-19 20:45:00|8124.5|8122.5|8122.3|8120.3|8125|8123|8120.8|8118.8|150
1734641400000|2024-12-19 20:50:00|8121|8119|8109.3|8107.3|8121|8119|8109|8107|402
1734641700000|2024-12-19 20:55:00|8110.3|8108.3|8112.6|8108.6|8115.5|8113.5|8107.5|8105.5|426
1734642000000|2024-12-19 21:00:00|8114.5|8110.5|8118.5|8114.5|8119.4|8115.4|8111.5|8107.5|0
1734642300000|2024-12-19 21:05:00|8118.4|8114.4|8118.3|8114.3|8118.6|8114.6|8113.6|8109.6|0
1734642600000|2024-12-19 21:10:00|8118.2|8114.2|8111.3|8107.3|8118.6|8114.6|8110.8|8106.8|0
1734642900000|2024-12-19 21:15:00|8111.5|8107.5|8114.8|8110.8|8119.7|8115.7|8111.4|8107.4|0
1734643200000|2024-12-19 21:20:00|8114.9|8110.9|8118.8|8114.8|8121.6|8117.6|8114.9|8110.9|0
1734643500000|2024-12-19 21:25:00|8118.9|8114.9|8118.4|8114.4|8120.4|8116.4|8117.6|8113.6|0
1734643800000|2024-12-19 21:30:00|8118.3|8114.3|8121.4|8117.4|8121.9|8117.9|8117.6|8113.6|0
1734644100000|2024-12-19 21:35:00|8121.3|8117.3|8124.1|8120.1|8125|8121|8121.2|8117.2|0
1734644400000|2024-12-19 21:40:00|8124.2|8120.2|8123.6|8119.6|8125|8121|8121.9|8117.9|0
1734644700000|2024-12-19 21:45:00|8123.5|8119.5|8125.1|8121.1|8125.2|8121.2|8123.4|8119.4|0
1734645000000|2024-12-19 21:50:00|8125|8121|8123.9|8119.9|8125.9|8121.9|8123.6|8119.6|0
1734645300000|2024-12-19 21:55:00|8123.8|8119.8|8122|8118|8124.2|8120.2|8121.9|8117.9|0
1734645600000|2024-12-19 22:00:00|8122.2|8118.2|8123|8119|8123.1|8119.1|8122.2|8118.2|0
1734645900000|2024-12-19 22:05:00|8122.9|8118.9|8123|8119|8123|8119|8122.3|8118.3|0
1734646200000|2024-12-19 22:10:00|8123.1|8119.1|8124|8120|8124.1|8120.1|8123.1|8119.1|0
1734646500000|2024-12-19 22:15:00|8124.1|8120.1|8124.1|8120.1|8124.4|8120.4|8124.1|8120.1|0
1734646800000|2024-12-19 22:20:00|8124.2|8120.2|8124.3|8120.3|8124.3|8120.3|8124.1|8120.1|0
1734647100000|2024-12-19 22:25:00|8124.2|8120.2|8123.6|8119.6|8124.2|8120.2|8123.6|8119.6|0
1734647400000|2024-12-19 22:30:00|8123.5|8119.5|8123.5|8119.5|8124.5|8120.5|8123|8119|0
1734647700000|2024-12-19 22:35:00|8123.4|8119.4|8123.2|8119.2|8123.4|8119.4|8122.6|8118.6|0
1734648000000|2024-12-19 22:40:00|8123.1|8119.1|8123.7|8119.7|8123.9|8119.9|8123|8119|0
1734648300000|2024-12-19 22:45:00|8123.6|8119.6|8122.9|8118.9|8123.6|8119.6|8122.9|8118.9|0
1734648600000|2024-12-19 22:50:00|8123|8119|8123|8119|8123.4|8119.4|8122.4|8118.4|0
1734648900000|2024-12-19 22:55:00|8123.2|8119.2|8124.5|8120.5|8124.8|8120.8|8123.2|8119.2|0
1734649200000|2024-12-19 23:00:00|8124.9|8120.9|8123.1|8119.1|8126.4|8122.4|8122.5|8118.5|0
1734649500000|2024-12-19 23:05:00|8123|8119|8120.9|8116.9|8124.1|8120.1|8120.5|8116.5|0
1734649800000|2024-12-19 23:10:00|8121|8117|8121.9|8117.9|8122.7|8118.7|8120.7|8116.7|0
1734650100000|2024-12-19 23:15:00|8122|8118|8123.3|8119.3|8123.7|8119.7|8121.8|8117.8|0
1734650400000|2024-12-19 23:20:00|8123.2|8119.2|8122.5|8118.5|8124.6|8120.6|8121.7|8117.7|0
1734650700000|2024-12-19 23:25:00|8122.7|8118.7|8123.3|8119.3|8123.9|8119.9|8122.7|8118.7|0
1734651000000|2024-12-19 23:30:00|8123.4|8119.4|8123|8119|8123.7|8119.7|8120.1|8116.1|0
1734651300000|2024-12-19 23:35:00|8122.9|8118.9|8117.7|8113.7|8123.2|8119.2|8116.5|8112.5|0
1734651600000|2024-12-19 23:40:00|8117.6|8113.6|8117.7|8113.7|8117.9|8113.9|8114.3|8110.3|0
1734651900000|2024-12-19 23:45:00|8117.9|8113.9|8116.8|8112.8|8119.9|8115.9|8116.2|8112.2|0
1734652200000|2024-12-19 23:50:00|8116.7|8112.7|8116.6|8112.6|8118.3|8114.3|8116.3|8112.3|0
1734652500000|2024-12-19 23:55:00|8116.7|8112.7|8116.3|8112.3|8116.9|8112.9|8114.5|8110.5|0
1734652800000|2024-12-20 00:00:00|8116.4|8112.4|8114.8|8110.8|8118.2|8114.2|8114.8|8110.8|0
1734653100000|2024-12-20 00:05:00|8114.7|8110.7|8107.5|8103.5|8115.4|8111.4|8107.2|8103.2|0
1734653400000|2024-12-20 00:10:00|8107.6|8103.6|8107.8|8103.8|8112.1|8108.1|8104.4|8100.4|0
1734653700000|2024-12-20 00:15:00|8107.7|8103.7|8100.8|8096.8|8108.9|8104.9|8095.7|8091.7|0
1734654000000|2024-12-20 00:20:00|8100.9|8096.9|8102.8|8098.8|8103.7|8099.7|8100.4|8096.4|0
1734654300000|2024-12-20 00:25:00|8102.4|8098.4|8103.2|8099.2|8104.2|8100.2|8102.3|8098.3|0
1734654600000|2024-12-20 00:30:00|8103.3|8099.3|8106|8102|8106.2|8102.2|8102.7|8098.7|0
1734654900000|2024-12-20 00:35:00|8105.5|8101.5|8103.1|8099.1|8106.5|8102.5|8099.3|8095.3|0
1734655200000|2024-12-20 00:40:00|8103.2|8099.2|8101|8097|8106.1|8102.1|8101|8097|0
1734655500000|2024-12-20 00:45:00|8101.1|8097.1|8100.5|8096.5|8103.1|8099.1|8095.9|8091.9|0
1734655800000|2024-12-20 00:50:00|8100.1|8096.1|8096.4|8092.4|8101.2|8097.2|8095.7|8091.7|0
1734656100000|2024-12-20 00:55:00|8096.6|8092.6|8096.5|8092.5|8100.1|8096.1|8095.1|8091.1|0
1734656400000|2024-12-20 01:00:00|8096.1|8092.1|8102.3|8099.3|8104.8|8101.8|8096.1|8092.1|248
1734656700000|2024-12-20 01:05:00|8102|8099|8097.8|8094.8|8102.5|8099.5|8097.8|8094.8|41
1734657000000|2024-12-20 01:10:00|8098|8095|8098.8|8095.8|8101|8098|8097.5|8094.5|60
1734657300000|2024-12-20 01:15:00|8099|8096|8099.5|8096.5|8102.3|8099.3|8099|8096|26
1734657600000|2024-12-20 01:20:00|8099.8|8096.8|8102.3|8099.3|8102.8|8099.8|8097.8|8094.8|35
1734657900000|2024-12-20 01:25:00|8102.5|8099.5|8105.5|8102.5|8105.5|8102.5|8101.5|8098.5|33
1734658200000|2024-12-20 01:30:00|8106.3|8103.3|8111.3|8108.3|8113.8|8110.8|8106.3|8103.3|31
1734658500000|2024-12-20 01:35:00|8111|8108|8108.8|8105.8|8112.5|8109.5|8106.8|8103.8|21
1734658800000|2024-12-20 01:40:00|8109|8106|8091.5|8088.5|8109|8106|8091.5|8088.5|221
1734659100000|2024-12-20 01:45:00|8090.8|8087.8|8086.5|8083.5|8090.8|8087.8|8086.5|8083.5|51
1734659400000|2024-12-20 01:50:00|8086.8|8083.8|8087|8084|8090.3|8087.3|8086.5|8083.5|196
1734659700000|2024-12-20 01:55:00|8086.8|8083.8|8075.3|8072.3|8087.3|8084.3|8074.8|8071.8|131
1734660000000|2024-12-20 02:00:00|8075|8072|8080.5|8077.5|8081|8078|8071.5|8068.5|79
1734660300000|2024-12-20 02:05:00|8080.3|8077.3|8077.5|8074.5|8082.3|8079.3|8077|8074|21
1734660600000|2024-12-20 02:10:00|8077.8|8074.8|8075.3|8072.3|8080.3|8077.3|8075.3|8072.3|22
1734660900000|2024-12-20 02:15:00|8075.5|8072.5|8076.8|8073.8|8077.8|8074.8|8074.3|8071.3|24
1734661200000|2024-12-20 02:20:00|8076.5|8073.5|8076.5|8073.5|8079.5|8076.5|8076.3|8073.3|6
1734661500000|2024-12-20 02:25:00|8076.8|8073.8|8082|8079|8082.5|8079.5|8076.8|8073.8|14
1734661800000|2024-12-20 02:30:00|8082.3|8079.3|8079|8076|8082.3|8079.3|8077.8|8074.8|30
1734662100000|2024-12-20 02:35:00|8079.3|8076.3|8082.5|8079.5|8082.5|8079.5|8077.8|8074.8|15
1734662400000|2024-12-20 02:40:00|8081.8|8078.8|8084|8081|8084|8081|8080.5|8077.5|18
1734662700000|2024-12-20 02:45:00|8084.3|8081.3|8086|8083|8087.8|8084.8|8084.3|8081.3|31
1734663000000|2024-12-20 02:50:00|8086.3|8083.3|8088|8085|8088.5|8085.5|8085.8|8082.8|17
1734663300000|2024-12-20 02:55:00|8087.5|8084.5|8087.3|8084.3|8088.3|8085.3|8086.5|8083.5|23
1734663600000|2024-12-20 03:00:00|8087.5|8084.5|8083.3|8080.3|8088.5|8085.5|8083|8080|19
1734663900000|2024-12-20 03:05:00|8084|8081|8081.3|8078.3|8084.3|8081.3|8081|8078|12
1734664200000|2024-12-20 03:10:00|8081|8078|8081.3|8078.3|8083|8080|8080.3|8077.3|7
1734664500000|2024-12-20 03:15:00|8081|8078|8082|8079|8082.8|8079.8|8081|8078|11
1734664800000|2024-12-20 03:20:00|8081.8|8078.8|8086.3|8083.3|8086.8|8083.8|8081.8|8078.8|14
1734665100000|2024-12-20 03:25:00|8086|8083|8082.8|8079.8|8086|8083|8082.8|8079.8|22
1734665400000|2024-12-20 03:30:00|8083.3|8080.3|8078.3|8075.3|8083.5|8080.5|8078.3|8075.3|36
1734665700000|2024-12-20 03:35:00|8077.8|8074.8|8076|8073|8078.8|8075.8|8076|8073|33
1734666000000|2024-12-20 03:40:00|8076.3|8073.3|8070.8|8067.8|8078.3|8075.3|8070.5|8067.5|48
1734666300000|2024-12-20 03:45:00|8071|8068|8071.3|8068.3|8072.3|8069.3|8069.3|8066.3|45
1734666600000|2024-12-20 03:50:00|8071.5|8068.5|8070.3|8067.3|8073.5|8070.5|8070|8067|31
1734666900000|2024-12-20 03:55:00|8070.5|8067.5|8071.3|8068.3|8074.3|8071.3|8069.5|8066.5|56
1734667200000|2024-12-20 04:00:00|8071.5|8068.5|8081|8078|8081|8078|8071.5|8068.5|20
1734667500000|2024-12-20 04:05:00|8079.5|8076.5|8082.3|8079.3|8082.3|8079.3|8078|8075|6
1734667800000|2024-12-20 04:10:00|8082.8|8079.8|8082.8|8079.8|8083.8|8080.8|8082.3|8079.3|22
1734668100000|2024-12-20 04:15:00|8082.5|8079.5|8079.3|8076.3|8083|8080|8078|8075|23
1734668400000|2024-12-20 04:20:00|8079|8076|8079.3|8076.3|8079.3|8076.3|8077.8|8074.8|12
1734668700000|2024-12-20 04:25:00|8078.8|8075.8|8079.8|8076.8|8080.5|8077.5|8076.8|8073.8|35
1734669000000|2024-12-20 04:30:00|8079.5|8076.5|8079.3|8076.3|8079.8|8076.8|8078.5|8075.5|1
1734669300000|2024-12-20 04:35:00|8078.8|8075.8|8079.8|8076.8|8081.5|8078.5|8078.8|8075.8|11
1734669600000|2024-12-20 04:40:00|8080|8077|8078|8075|8081.8|8078.8|8077.8|8074.8|34
1734669900000|2024-12-20 04:45:00|8077.8|8074.8|8084.3|8081.3|8084.3|8081.3|8077.8|8074.8|18
1734670200000|2024-12-20 04:50:00|8084|8081|8087.5|8084.5|8088|8085|8084|8081|30
1734670500000|2024-12-20 04:55:00|8087.8|8084.8|8089|8086|8089.5|8086.5|8087.3|8084.3|16
1734670800000|2024-12-20 05:00:00|8089.3|8086.3|8088.3|8085.3|8089.8|8086.8|8086.5|8083.5|11
1734671100000|2024-12-20 05:05:00|8088|8085|8090|8087|8090.8|8087.8|8087|8084|8
1734671400000|2024-12-20 05:10:00|8089.8|8086.8|8090.5|8087.5|8091.3|8088.3|8088|8085|7
1734671700000|2024-12-20 05:15:00|8090|8087|8087.8|8084.8|8090.3|8087.3|8085.8|8082.8|16
1734672000000|2024-12-20 05:20:00|8088.3|8085.3|8090.5|8087.5|8092.3|8089.3|8088.3|8085.3|13
1734672300000|2024-12-20 05:25:00|8089.8|8086.8|8087.3|8084.3|8089.8|8086.8|8087|8084|20
1734672600000|2024-12-20 05:30:00|8087|8084|8086.5|8083.5|8087.8|8084.8|8086.3|8083.3|11
1734672900000|2024-12-20 05:35:00|8086.3|8083.3|8087|8084|8087.3|8084.3|8086|8083|12
1734673200000|2024-12-20 05:40:00|8087.3|8084.3|8090.8|8087.8|8093.3|8090.3|8087|8084|20
1734673500000|2024-12-20 05:45:00|8090.5|8087.5|8090|8087|8092.5|8089.5|8089|8086|8
1734673800000|2024-12-20 05:50:00|8090.3|8087.3|8091|8088|8091|8088|8090|8087|0
1734674100000|2024-12-20 05:55:00|8091.3|8088.3|8090.8|8087.8|8091.3|8088.3|8090|8087|9
1734674400000|2024-12-20 06:00:00|8091|8088|8092|8089|8093.5|8090.5|8090.5|8087.5|6
1734674700000|2024-12-20 06:05:00|8091.8|8088.8|8086.8|8083.8|8093|8090|8085.8|8082.8|45
1734675000000|2024-12-20 06:10:00|8086.5|8083.5|8087.5|8084.5|8087.5|8084.5|8084.8|8081.8|35
1734675300000|2024-12-20 06:15:00|8087.8|8084.8|8089.3|8086.3|8089.8|8086.8|8087.8|8084.8|18
1734675600000|2024-12-20 06:20:00|8089.5|8086.5|8090.8|8087.8|8090.8|8087.8|8088.3|8085.3|18
1734675900000|2024-12-20 06:25:00|8090.3|8087.3|8091.3|8088.3|8091.5|8088.5|8090|8087|25
1734676200000|2024-12-20 06:30:00|8091.5|8088.5|8091.3|8088.3|8092.3|8089.3|8090.8|8087.8|52
1734676500000|2024-12-20 06:35:00|8091|8088|8092|8089|8094.5|8091.5|8091|8088|23
1734676800000|2024-12-20 06:40:00|8092.5|8089.5|8091.8|8088.8|8093.8|8090.8|8090.5|8087.5|24
1734677100000|2024-12-20 06:45:00|8091.5|8088.5|8091.8|8088.8|8093.5|8090.5|8091.5|8088.5|14
1734677400000|2024-12-20 06:50:00|8091.5|8088.5|8093.5|8090.5|8094.3|8091.3|8091.5|8088.5|9
1734677700000|2024-12-20 06:55:00|8093.8|8090.8|8096|8093|8096.8|8093.8|8092.8|8089.8|23
1734678000000|2024-12-20 07:00:00|8095.8|8092.8|8095.5|8093.5|8099.5|8097.5|8093.8|8091.8|168
1734678300000|2024-12-20 07:05:00|8095.3|8093.3|8096|8094|8097|8095|8093.8|8091.8|137
1734678600000|2024-12-20 07:10:00|8096.3|8094.3|8091.5|8089.5|8096.5|8094.5|8091|8089|133
1734678900000|2024-12-20 07:15:00|8092.5|8090.5|8089|8087|8094.5|8092.5|8087|8085|105
1734679200000|2024-12-20 07:20:00|8089.3|8087.3|8088.5|8086.5|8091.5|8089.5|8087.5|8085.5|70
1734679500000|2024-12-20 07:25:00|8088|8086|8089.5|8087.5|8090.8|8088.8|8087.5|8085.5|75
1734679800000|2024-12-20 07:30:00|8089.3|8087.3|8086|8084|8090|8088|8085|8083|82
1734680100000|2024-12-20 07:35:00|8085.5|8083.5|8088.8|8086.8|8089.8|8087.8|8085.5|8083.5|88
1734680400000|2024-12-20 07:40:00|8088|8086|8089|8087|8090.8|8088.8|8087|8085|67
1734680700000|2024-12-20 07:45:00|8088.5|8086.5|8086.5|8084.5|8091|8089|8086.3|8084.3|71
1734681000000|2024-12-20 07:50:00|8086.3|8084.3|8084.5|8082.5|8087|8085|8082|8080|177
1734681300000|2024-12-20 07:55:00|8084|8082|8085.5|8083.5|8092|8090|8082.8|8080.8|693
1734681600000|2024-12-20 08:00:00|8085|8084|8075|8074|8086.8|8085.8|8071.5|8070.5|2351
1734681900000|2024-12-20 08:05:00|8074.8|8073.8|8076|8075|8076.8|8075.8|8065.3|8064.3|1406
1734682200000|2024-12-20 08:10:00|8075.8|8074.8|8072.3|8071.3|8079|8078|8071.8|8070.8|1129
1734682500000|2024-12-20 08:15:00|8071.8|8070.8|8067.8|8066.8|8075|8074|8066|8065|1012
1734682800000|2024-12-20 08:20:00|8068.3|8067.3|8070.5|8069.5|8078.3|8077.3|8068|8067|868
1734683100000|2024-12-20 08:25:00|8070.8|8069.8|8070.5|8069.5|8072.3|8071.3|8065.8|8064.8|980
1734683400000|2024-12-20 08:30:00|8070.3|8069.3|8060|8059|8070.3|8069.3|8059.5|8058.5|951
1734683700000|2024-12-20 08:35:00|8059.8|8058.8|8052.5|8051.5|8062.8|8061.8|8052.3|8051.3|1228
1734684000000|2024-12-20 08:40:00|8053|8052|8045|8044|8054.5|8053.5|8044|8043|1212
1734684300000|2024-12-20 08:45:00|8045.3|8044.3|8048|8047|8049|8048|8043.5|8042.5|953
1734684600000|2024-12-20 08:50:00|8048.3|8047.3|8047.5|8046.5|8051.3|8050.3|8045.5|8044.5|734
1734684900000|2024-12-20 08:55:00|8047.8|8046.8|8045.5|8044.5|8047.8|8046.8|8043.8|8042.8|627
1734685200000|2024-12-20 09:00:00|8046|8045|8042|8041|8050|8049|8042|8041|769
1734685500000|2024-12-20 09:05:00|8042.3|8041.3|8041.8|8040.8|8045|8044|8038.3|8037.3|867
1734685800000|2024-12-20 09:10:00|8042.5|8041.5|8041.8|8040.8|8046.8|8045.8|8038.3|8037.3|885
1734686100000|2024-12-20 09:15:00|8042|8041|8051.5|8050.5|8052.3|8051.3|8041.8|8040.8|1951
1734686400000|2024-12-20 09:20:00|8051.3|8050.3|8050|8049|8052|8051|8047.3|8046.3|1032
1734686700000|2024-12-20 09:25:00|8049.3|8048.3|8054.3|8053.3|8054.5|8053.5|8048.5|8047.5|1031
1734687000000|2024-12-20 09:30:00|8054|8053|8059|8058|8062|8061|8054|8053|1049
1734687300000|2024-12-20 09:35:00|8059.3|8058.3|8060.8|8059.8|8061|8060|8054.5|8053.5|719
1734687600000|2024-12-20 09:40:00|8060.5|8059.5|8057.3|8056.3|8063.3|8062.3|8057.3|8056.3|602
1734687900000|2024-12-20 09:45:00|8057|8056|8053.3|8052.3|8059.8|8058.8|8053.3|8052.3|566
1734688200000|2024-12-20 09:50:00|8053|8052|8052.3|8051.3|8053.8|8052.8|8049|8048|669
1734688500000|2024-12-20 09:55:00|8052.8|8051.8|8055.3|8054.3|8058.3|8057.3|8047.8|8046.8|1177
1734688800000|2024-12-20 10:00:00|8055.5|8054.5|8059.5|8058.5|8061.8|8060.8|8055.5|8054.5|585
1734689100000|2024-12-20 10:05:00|8059.8|8058.8|8052.3|8051.3|8060.5|8059.5|8051.8|8050.8|976
1734689400000|2024-12-20 10:10:00|8053|8052|8031|8030|8061.5|8060.5|8024.8|8023.8|10614
1734689700000|2024-12-20 10:15:00|8031.5|8030.5|8030.5|8029.5|8036.3|8035.3|8028|8027|3084
1734690000000|2024-12-20 10:20:00|8030.3|8029.3|8024.5|8023.5|8030.3|8029.3|8019.8|8018.8|1029
1734690300000|2024-12-20 10:25:00|8024.3|8023.3|8023|8022|8029.5|8028.5|8022.3|8021.3|1067
1734690600000|2024-12-20 10:30:00|8022|8021|8023.8|8022.8|8026|8025|8021.5|8020.5|978
1734690900000|2024-12-20 10:35:00|8024.3|8023.3|8020.5|8019.5|8024.3|8023.3|8018.8|8017.8|918
1734691200000|2024-12-20 10:40:00|8020.8|8019.8|8016.8|8015.8|8022|8021|8012.8|8011.8|1354
1734691500000|2024-12-20 10:45:00|8017|8016|8015.5|8014.5|8017.5|8016.5|8010.3|8009.3|1180
1734691800000|2024-12-20 10:50:00|8015|8014|8021.8|8020.8|8026|8025|8013.5|8012.5|1428
1734692100000|2024-12-20 10:55:00|8021.5|8020.5|8021.5|8020.5|8028|8027|8021|8020|1013
1734692400000|2024-12-20 11:00:00|8021.3|8020.3|8021.3|8020.3|8028.8|8027.8|8018.5|8017.5|660
1734692700000|2024-12-20 11:05:00|8020.5|8019.5|8024.3|8023.3|8028.8|8027.8|8020|8019|596
1734693000000|2024-12-20 11:10:00|8024.8|8023.8|8026.5|8025.5|8028|8027|8021.8|8020.8|668
1734693300000|2024-12-20 11:15:00|8026.3|8025.3|8026|8025|8028.8|8027.8|8025|8024|674
1734693600000|2024-12-20 11:20:00|8025.8|8024.8|8021.5|8020.5|8027.3|8026.3|8020.8|8019.8|704
1734693900000|2024-12-20 11:25:00|8021.3|8020.3|8027.8|8026.8|8028.3|8027.3|8020|8019|445
1734694200000|2024-12-20 11:30:00|8028|8027|8029|8028|8030|8029|8025.5|8024.5|583
1734694500000|2024-12-20 11:35:00|8028.8|8027.8|8027|8026|8031.3|8030.3|8026.8|8025.8|599
1734694800000|2024-12-20 11:40:00|8027.3|8026.3|8026.8|8025.8|8029.5|8028.5|8024.8|8023.8|320
1734695100000|2024-12-20 11:45:00|8026.5|8025.5|8033.5|8032.5|8033.8|8032.8|8025.5|8024.5|411
1734695400000|2024-12-20 11:50:00|8033.8|8032.8|8028|8027|8035|8034|8027.3|8026.3|499
1734695700000|2024-12-20 11:55:00|8027.8|8026.8|8026|8025|8030.8|8029.8|8025.5|8024.5|698
1734696000000|2024-12-20 12:00:00|8027|8026|8033.3|8032.3|8033.5|8032.5|8024.8|8023.8|769
1734696300000|2024-12-20 12:05:00|8033|8032|8028.5|8027.5|8034|8033|8027.5|8026.5|544
1734696600000|2024-12-20 12:10:00|8029|8028|8025.8|8024.8|8029.8|8028.8|8025.3|8024.3|347
1734696900000|2024-12-20 12:15:00|8025.5|8024.5|8019.3|8018.3|8026.5|8025.5|8018|8017|422
1734697200000|2024-12-20 12:20:00|8019.5|8018.5|8020.5|8019.5|8022.5|8021.5|8018|8017|564
1734697500000|2024-12-20 12:25:00|8020.3|8019.3|8020.3|8019.3|8023.3|8022.3|8018|8017|285
1734697800000|2024-12-20 12:30:00|8020|8019|8022|8021|8026.3|8025.3|8016.8|8015.8|383
1734698100000|2024-12-20 12:35:00|8021.8|8020.8|8025.8|8024.8|8025.8|8024.8|8021.8|8020.8|274
1734698400000|2024-12-20 12:40:00|8025.5|8024.5|8032.3|8031.3|8033.3|8032.3|8024.5|8023.5|447
1734698700000|2024-12-20 12:45:00|8032|8031|8034|8033|8037|8036|8031.5|8030.5|423
1734699000000|2024-12-20 12:50:00|8033.8|8032.8|8034.5|8033.5|8035.5|8034.5|8029.8|8028.8|574
1734699300000|2024-12-20 12:55:00|8034.3|8033.3|8035|8034|8038.3|8037.3|8032.8|8031.8|433
1734699600000|2024-12-20 13:00:00|8034.5|8033.5|8031|8030|8034.8|8033.8|8027.8|8026.8|340
1734699900000|2024-12-20 13:05:00|8031.3|8030.3|8024.8|8023.8|8031.3|8030.3|8024.8|8023.8|386
1734700200000|2024-12-20 13:10:00|8024.5|8023.5|8027|8026|8027.3|8026.3|8023.5|8022.5|653
1734700500000|2024-12-20 13:15:00|8026.3|8025.3|8026.3|8025.3|8026.5|8025.5|8021|8020|657
1734700800000|2024-12-20 13:20:00|8026|8025|8022.5|8021.5|8026|8025|8020.3|8019.3|587
1734701100000|2024-12-20 13:25:00|8022|8021|8016.8|8015.8|8023.8|8022.8|8016.3|8015.3|556
1734701400000|2024-12-20 13:30:00|8016.5|8015.5|8026.8|8025.8|8035.3|8034.3|8016.5|8015.5|1483
1734701700000|2024-12-20 13:35:00|8027.3|8026.3|8027|8026|8032|8031|8025|8024|625
1734702000000|2024-12-20 13:40:00|8026.8|8025.8|8022.8|8021.8|8028.8|8027.8|8020.5|8019.5|699
1734702300000|2024-12-20 13:45:00|8022.5|8021.5|8015.8|8014.8|8022.5|8021.5|8015.8|8014.8|695
1734702600000|2024-12-20 13:50:00|8015.5|8014.5|8001.8|8000.8|8015.5|8014.5|7994.8|7993.8|2538
1734702900000|2024-12-20 13:55:00|8001.3|8000.3|8003.5|8002.5|8004.8|8003.8|8000|7999|525
1734703200000|2024-12-20 14:00:00|8003.3|8002.3|8009.8|8008.8|8011.3|8010.3|8000.3|7999.3|518
1734703500000|2024-12-20 14:05:00|8009.3|8008.3|8006.8|8005.8|8010.3|8009.3|8002.8|8001.8|495
1734703800000|2024-12-20 14:10:00|8006.5|8005.5|8006.5|8005.5|8009|8008|8004.8|8003.8|352
1734704100000|2024-12-20 14:15:00|8006.3|8005.3|8006.3|8005.3|8008.5|8007.5|8003.3|8002.3|525
1734704400000|2024-12-20 14:20:00|8006.5|8005.5|8004.3|8003.3|8007.8|8006.8|8002.5|8001.5|506
1734704700000|2024-12-20 14:25:00|8004.5|8003.5|8009.8|8008.8|8010.5|8009.5|8003.3|8002.3|849
1734705000000|2024-12-20 14:30:00|8010|8009|8029|8028|8033.3|8032.3|8009.5|8008.5|1275
1734705300000|2024-12-20 14:35:00|8029.3|8028.3|8036|8035|8037.5|8036.5|8028.5|8027.5|964
1734705600000|2024-12-20 14:40:00|8035.5|8034.5|8035|8034|8038.3|8037.3|8031.5|8030.5|835
1734705900000|2024-12-20 14:45:00|8034.8|8033.8|8037|8036|8038.3|8037.3|8029|8028|691
1734706200000|2024-12-20 14:50:00|8036.8|8035.8|8046.8|8045.8|8049.8|8048.8|8033|8032|1475
1734706500000|2024-12-20 14:55:00|8047|8046|8043.3|8042.3|8049.3|8048.3|8041|8040|609
1734706800000|2024-12-20 15:00:00|8044|8043|8053.3|8052.3|8053.8|8052.8|8043.5|8042.5|881
1734707100000|2024-12-20 15:05:00|8053|8052|8058.8|8057.8|8059.5|8058.5|8052.3|8051.3|1457
1734707400000|2024-12-20 15:10:00|8058.5|8057.5|8066.3|8065.3|8066.3|8065.3|8056|8055|1773
1734707700000|2024-12-20 15:15:00|8066|8065|8069.8|8068.8|8070.3|8069.3|8063.5|8062.5|686
1734708000000|2024-12-20 15:20:00|8069.5|8068.5|8071.5|8070.5|8073.3|8072.3|8068.8|8067.8|653
1734708300000|2024-12-20 15:25:00|8071.8|8070.8|8078.3|8077.3|8079|8078|8070|8069|937
1734708600000|2024-12-20 15:30:00|8078.5|8077.5|8081.8|8080.8|8085.3|8084.3|8078.3|8077.3|1658
1734708900000|2024-12-20 15:35:00|8081.5|8080.5|8088.3|8087.3|8089.3|8088.3|8080.8|8079.8|906
1734709200000|2024-12-20 15:40:00|8088.5|8087.5|8089.8|8088.8|8091.3|8090.3|8086.8|8085.8|800
1734709500000|2024-12-20 15:45:00|8090.3|8089.3|8093|8092|8093.3|8092.3|8085.8|8084.8|790
1734709800000|2024-12-20 15:50:00|8093.3|8092.3|8100.3|8099.3|8100.8|8099.8|8091.5|8090.5|957
1734710100000|2024-12-20 15:55:00|8100|8099|8093.5|8092.5|8100.8|8099.8|8092.3|8091.3|1137
1734710400000|2024-12-20 16:00:00|8093.3|8092.3|8096.8|8095.8|8097.3|8096.3|8091|8090|869
1734710700000|2024-12-20 16:05:00|8097.3|8096.3|8093.8|8092.8|8097.8|8096.8|8091.5|8090.5|866
1734711000000|2024-12-20 16:10:00|8094.3|8093.3|8097.3|8096.3|8098|8097|8092.8|8091.8|1039
1734711300000|2024-12-20 16:15:00|8097|8096|8102|8101|8103.3|8102.3|8095|8094|941
1734711600000|2024-12-20 16:20:00|8102.3|8101.3|8094.3|8093.3|8102.3|8101.3|8093.8|8092.8|1561
1734711900000|2024-12-20 16:25:00|8094|8093|8088.3|8086.3|8099|8098|8087|8086|6827
1734712200000|2024-12-20 16:30:00|8088|8086|8076.5|8074.5|8088.5|8086.5|8066.8|8064.8|13568
1734712500000|2024-12-20 16:35:00|8078|8076|8093.5|8091.5|8093.8|8091.8|8076.3|8074.3|3765
1734712800000|2024-12-20 16:40:00|8093.8|8091.8|8096.5|8094.5|8099.3|8097.3|8093|8091|1111
1734713100000|2024-12-20 16:45:00|8096.8|8094.8|8096.3|8094.3|8096.8|8094.8|8090.8|8088.8|622
1734713400000|2024-12-20 16:50:00|8096.8|8094.8|8093.8|8091.8|8098.3|8096.3|8091.8|8089.8|693
1734713700000|2024-12-20 16:55:00|8094|8092|8099.3|8097.3|8100.3|8098.3|8093.3|8091.3|341
1734714000000|2024-12-20 17:00:00|8099.5|8097.5|8095|8093|8099.5|8097.5|8094.3|8092.3|236
1734714300000|2024-12-20 17:05:00|8094.8|8092.8|8093.5|8091.5|8095.3|8093.3|8089.8|8087.8|346
1734714600000|2024-12-20 17:10:00|8093.8|8091.8|8096|8094|8097.8|8095.8|8092.8|8090.8|273
1734714900000|2024-12-20 17:15:00|8095.8|8093.8|8095.5|8093.5|8096|8094|8092.5|8090.5|237
1734715200000|2024-12-20 17:20:00|8095.3|8093.3|8094.8|8092.8|8098.5|8096.5|8093.3|8091.3|677
1734715500000|2024-12-20 17:25:00|8094.3|8092.3|8097.3|8095.3|8098.8|8096.8|8092|8090|309
1734715800000|2024-12-20 17:30:00|8097|8095|8089|8087|8097.5|8095.5|8086.3|8084.3|369
1734716100000|2024-12-20 17:35:00|8088.8|8086.8|8095|8093|8097.3|8095.3|8087.5|8085.5|284
1734716400000|2024-12-20 17:40:00|8095.5|8093.5|8094|8092|8097|8095|8092|8090|216
1734716700000|2024-12-20 17:45:00|8093.8|8091.8|8095.3|8093.3|8095.8|8093.8|8091|8089|204
1734717000000|2024-12-20 17:50:00|8095.5|8093.5|8092.5|8090.5|8095.8|8093.8|8089|8087|397
1734717300000|2024-12-20 17:55:00|8091.8|8089.8|8093.5|8091.5|8095.5|8093.5|8091.8|8089.8|219
1734717600000|2024-12-20 18:00:00|8093.3|8091.3|8088.5|8086.5|8093.5|8091.5|8088.3|8086.3|104
1734717900000|2024-12-20 18:05:00|8088.3|8086.3|8089|8087|8092.8|8090.8|8087.5|8085.5|265
1734718200000|2024-12-20 18:10:00|8089.3|8087.3|8091|8089|8091.3|8089.3|8088.5|8086.5|104
1734718500000|2024-12-20 18:15:00|8090.8|8088.8|8091.5|8089.5|8091.8|8089.8|8085.8|8083.8|175
1734718800000|2024-12-20 18:20:00|8091|8089|8089|8087|8091.8|8089.8|8086.5|8084.5|156
1734719100000|2024-12-20 18:25:00|8088.8|8086.8|8087.5|8085.5|8092|8090|8086.3|8084.3|194
1734719400000|2024-12-20 18:30:00|8087.8|8085.8|8090.5|8088.5|8092.3|8090.3|8087.5|8085.5|87
1734719700000|2024-12-20 18:35:00|8090.3|8088.3|8089.3|8087.3|8093.8|8091.8|8088.3|8086.3|167
1734720000000|2024-12-20 18:40:00|8089.5|8087.5|8091|8089|8092|8090|8089|8087|57
1734720300000|2024-12-20 18:45:00|8090.3|8088.3|8088|8086|8091|8089|8087.5|8085.5|113
1734720600000|2024-12-20 18:50:00|8087.8|8085.8|8094|8092|8094.3|8092.3|8086.8|8084.8|72
1734720900000|2024-12-20 18:55:00|8094.3|8092.3|8088.5|8086.5|8096.8|8094.8|8088|8086|161
1734721200000|2024-12-20 19:00:00|8088|8086|8088|8086|8090|8088|8087.3|8085.3|96
1734721500000|2024-12-20 19:05:00|8087.8|8085.8|8090|8088|8091|8089|8087.3|8085.3|98
1734721800000|2024-12-20 19:10:00|8090.3|8088.3|8087.8|8085.8|8091|8089|8087|8085|103
1734722100000|2024-12-20 19:15:00|8088|8086|8092|8090|8093|8091|8087.5|8085.5|159
1734722400000|2024-12-20 19:20:00|8091.8|8089.8|8093.5|8091.5|8094.3|8092.3|8089.8|8087.8|107
1734722700000|2024-12-20 19:25:00|8093.8|8091.8|8098.3|8096.3|8098.8|8096.8|8093.8|8091.8|112
1734723000000|2024-12-20 19:30:00|8098|8096|8102.3|8100.3|8103.3|8101.3|8097.5|8095.5|199
1734723300000|2024-12-20 19:35:00|8101.8|8099.8|8099.5|8097.5|8102.5|8100.5|8099.3|8097.3|92
1734723600000|2024-12-20 19:40:00|8100|8098|8100.5|8098.5|8101|8099|8098.8|8096.8|102
1734723900000|2024-12-20 19:45:00|8100.3|8098.3|8095.8|8093.8|8100.8|8098.8|8095.8|8093.8|129
1734724200000|2024-12-20 19:50:00|8096|8094|8095|8093|8097.3|8095.3|8093.5|8091.5|145
1734724500000|2024-12-20 19:55:00|8095.3|8093.3|8093.8|8091.8|8096|8094|8092.8|8090.8|88
1734724800000|2024-12-20 20:00:00|8094.3|8092.3|8092.3|8090.3|8095.8|8093.8|8091.3|8089.3|147
1734725100000|2024-12-20 20:05:00|8092.8|8090.8|8089.3|8087.3|8094|8092|8089.3|8087.3|88
1734725400000|2024-12-20 20:10:00|8089|8087|8089|8087|8091|8089|8086.5|8084.5|100
1734725700000|2024-12-20 20:15:00|8088.5|8086.5|8088|8086|8090.3|8088.3|8086.8|8084.8|91
1734726000000|2024-12-20 20:20:00|8087.8|8085.8|8084.5|8082.5|8088.3|8086.3|8082.5|8080.5|114
1734726300000|2024-12-20 20:25:00|8084|8082|8083.3|8081.3|8087.5|8085.5|8082.8|8080.8|112
1734726600000|2024-12-20 20:30:00|8083|8081|8068.8|8066.8|8083.3|8081.3|8068.8|8066.8|609
1734726900000|2024-12-20 20:35:00|8068.5|8066.5|8077.3|8075.3|8081.3|8079.3|8068.3|8066.3|516
1734727200000|2024-12-20 20:40:00|8077.8|8075.8|8070.8|8068.8|8079.8|8077.8|8070.5|8068.5|499
1734727500000|2024-12-20 20:45:00|8071|8069|8068.8|8066.8|8074|8072|8065.8|8063.8|1161
1734727800000|2024-12-20 20:50:00|8068.5|8066.5|8064.5|8062.5|8068.8|8066.8|8062.8|8060.8|1009
1734728100000|2024-12-20 20:55:00|8064.3|8062.3|8068.1|8064.1|8068.3|8066.3|8063.3|8061.3|1318
1734728400000|2024-12-20 21:00:00|8068.3|8064.3|8077.2|8073.2|8084.2|8080.2|8065.7|8061.7|0
1734728700000|2024-12-20 21:05:00|8077.1|8073.1|8060.3|8056.3|8078.3|8074.3|8059.6|8055.6|0
1734729000000|2024-12-20 21:10:00|8060.1|8056.1|8066|8062|8066|8062|8058.1|8054.1|0
1734729300000|2024-12-20 21:15:00|8065.8|8061.8|8061.1|8057.1|8068|8064|8060.9|8056.9|0
1734729600000|2024-12-20 21:20:00|8061|8057|8061.6|8057.6|8064.1|8060.1|8059.8|8055.8|0
1734729900000|2024-12-20 21:25:00|8061.5|8057.5|8055.6|8051.6|8061.7|8057.7|8055.6|8051.6|0
1734730200000|2024-12-20 21:30:00|8055.7|8051.7|8059.7|8055.7|8059.8|8055.8|8053.1|8049.1|0
1734730500000|2024-12-20 21:35:00|8059.8|8055.8|8060.1|8056.1|8061|8057|8056.6|8052.6|0
1734730800000|2024-12-20 21:40:00|8060|8056|8060.3|8056.3|8063|8059|8058.5|8054.5|0
1734731100000|2024-12-20 21:45:00|8060.5|8056.5|8059.6|8055.6|8062.6|8058.6|8059|8055|0
1734731400000|2024-12-20 21:50:00|8059.5|8055.5|8061.6|8057.6|8061.9|8057.9|8059.1|8055.1|0
1734731700000|2024-12-20 21:55:00|8061.7|8057.7|8061|8057|8061.9|8057.9|8059.2|8055.2|0
1734908400000|2024-12-22 23:00:00|8090.8|8086.8|8084.3|8080.3|8090.8|8086.8|8082|8078|0
1734908700000|2024-12-22 23:05:00|8084.4|8080.4|8088.8|8084.8|8093.1|8089.1|8084.2|8080.2|0
1734909000000|2024-12-22 23:10:00|8088.9|8084.9|8086.4|8082.4|8089.4|8085.4|8086.3|8082.3|0
1734909300000|2024-12-22 23:15:00|8086.5|8082.5|8084.8|8080.8|8089|8085|8083.8|8079.8|0
1734909600000|2024-12-22 23:20:00|8084.7|8080.7|8086.4|8082.4|8087|8083|8082.9|8078.9|0
1734909900000|2024-12-22 23:25:00|8086.3|8082.3|8085.6|8081.6|8087.3|8083.3|8084.1|8080.1|0
1734910200000|2024-12-22 23:30:00|8085.7|8081.7|8085.6|8081.6|8086.7|8082.7|8083.8|8079.8|0
1734910500000|2024-12-22 23:35:00|8085.7|8081.7|8086.8|8082.8|8087.1|8083.1|8082.9|8078.9|0
1734910800000|2024-12-22 23:40:00|8086.9|8082.9|8084.9|8080.9|8087.6|8083.6|8083.8|8079.8|0
1734911100000|2024-12-22 23:45:00|8085|8081|8086.1|8082.1|8086.6|8082.6|8083.5|8079.5|0
1734911400000|2024-12-22 23:50:00|8086|8082|8086.1|8082.1|8087.7|8083.7|8085.2|8081.2|0
1734911700000|2024-12-22 23:55:00|8086.4|8082.4|8088|8084|8088.6|8084.6|8086.4|8082.4|0
1734912000000|2024-12-23 00:00:00|8088.1|8084.1|8082.2|8078.2|8088.3|8084.3|8082.2|8078.2|0
1734912300000|2024-12-23 00:05:00|8082.3|8078.3|8081.3|8077.3|8085.8|8081.8|8080.8|8076.8|0
1734912600000|2024-12-23 00:10:00|8081.2|8077.2|8081.4|8077.4|8083.2|8079.2|8080.5|8076.5|0
1734912900000|2024-12-23 00:15:00|8081.3|8077.3|8075.3|8071.3|8081.9|8077.9|8069.1|8065.1|0
1734913200000|2024-12-23 00:20:00|8075.2|8071.2|8075.4|8071.4|8077.8|8073.8|8074.4|8070.4|0
1734913500000|2024-12-23 00:25:00|8075.3|8071.3|8070.1|8066.1|8076.1|8072.1|8068.9|8064.9|0
1734913800000|2024-12-23 00:30:00|8070.2|8066.2|8071.4|8067.4|8072.5|8068.5|8069.3|8065.3|0
1734914100000|2024-12-23 00:35:00|8071.5|8067.5|8075.3|8071.3|8075.3|8071.3|8070.4|8066.4|0
1734914400000|2024-12-23 00:40:00|8075.2|8071.2|8071.9|8067.9|8075.6|8071.6|8070.8|8066.8|0
1734914700000|2024-12-23 00:45:00|8071.8|8067.8|8077.5|8073.5|8077.7|8073.7|8070.9|8066.9|0
1734915000000|2024-12-23 00:50:00|8077.6|8073.6|8076.9|8072.9|8077.7|8073.7|8074.7|8070.7|0
1734915300000|2024-12-23 00:55:00|8077|8073|8077|8073|8077.9|8073.9|8062.8|8058.8|0
1734915600000|2024-12-23 01:00:00|8076.8|8072.8|8078.6|8075.6|8078.9|8075.9|8072.6|8068.6|134
1734915900000|2024-12-23 01:05:00|8078.9|8075.9|8087.6|8084.6|8088.6|8085.6|8078.9|8075.9|144
1734916200000|2024-12-23 01:10:00|8087.9|8084.9|8087.4|8084.4|8090.9|8087.9|8087.4|8084.4|26
1734916500000|2024-12-23 01:15:00|8086.9|8083.9|8086.9|8083.9|8087.1|8084.1|8084.9|8081.9|11
1734916800000|2024-12-23 01:20:00|8086.4|8083.4|8084.6|8081.6|8086.9|8083.9|8084.4|8081.4|12
1734917100000|2024-12-23 01:25:00|8085.4|8082.4|8092.1|8089.1|8092.1|8089.1|8085.4|8082.4|26
1734917400000|2024-12-23 01:30:00|8092.4|8089.4|8090.9|8087.9|8092.4|8089.4|8088.4|8085.4|29
1734917700000|2024-12-23 01:35:00|8091.1|8088.1|8092.4|8089.4|8093.6|8090.6|8091.1|8088.1|13
1734918000000|2024-12-23 01:40:00|8092.6|8089.6|8092.1|8089.1|8093.6|8090.6|8091.9|8088.9|11
1734918300000|2024-12-23 01:45:00|8093.4|8090.4|8093.4|8090.4|8095.1|8092.1|8092.9|8089.9|17
1734918600000|2024-12-23 01:50:00|8094.1|8091.1|8095.1|8092.1|8095.4|8092.4|8093.4|8090.4|21
1734918900000|2024-12-23 01:55:00|8094.9|8091.9|8096.6|8093.6|8097.1|8094.1|8094.9|8091.9|10
1734919200000|2024-12-23 02:00:00|8096.4|8093.4|8092.4|8089.4|8096.4|8093.4|8092.4|8089.4|16
1734919500000|2024-12-23 02:05:00|8092.6|8089.6|8094.6|8091.6|8096.1|8093.1|8092.4|8089.4|20
1734919800000|2024-12-23 02:10:00|8094.1|8091.1|8093.4|8090.4|8094.6|8091.6|8093.4|8090.4|6
1734920100000|2024-12-23 02:15:00|8093.6|8090.6|8090.9|8087.9|8094.1|8091.1|8090.9|8087.9|11
1734920400000|2024-12-23 02:20:00|8091.1|8088.1|8091.9|8088.9|8094.9|8091.9|8091.1|8088.1|7
1734920700000|2024-12-23 02:25:00|8091.6|8088.6|8092.4|8089.4|8094.4|8091.4|8090.9|8087.9|10
1734921000000|2024-12-23 02:30:00|8093.1|8090.1|8095.4|8092.4|8095.6|8092.6|8092.4|8089.4|10
1734921300000|2024-12-23 02:35:00|8095.1|8092.1|8096.6|8093.6|8097.9|8094.9|8094.6|8091.6|27
1734921600000|2024-12-23 02:40:00|8096.4|8093.4|8095.9|8092.9|8096.9|8093.9|8094.6|8091.6|23
1734921900000|2024-12-23 02:45:00|8096.1|8093.1|8094.6|8091.6|8097.4|8094.4|8094.6|8091.6|14
1734922200000|2024-12-23 02:50:00|8095.4|8092.4|8097.4|8094.4|8097.4|8094.4|8095.1|8092.1|9
1734922500000|2024-12-23 02:55:00|8096.9|8093.9|8097.9|8094.9|8098.6|8095.6|8096.1|8093.1|4
1734922800000|2024-12-23 03:00:00|8098.4|8095.4|8096.4|8093.4|8098.4|8095.4|8096.1|8093.1|28
1734923100000|2024-12-23 03:05:00|8096.6|8093.6|8094.6|8091.6|8097.4|8094.4|8094.6|8091.6|18
1734923400000|2024-12-23 03:10:00|8094.4|8091.4|8094.6|8091.6|8094.6|8091.6|8093.6|8090.6|4
1734923700000|2024-12-23 03:15:00|8095.4|8092.4|8093.6|8090.6|8097.1|8094.1|8093.1|8090.1|46
1734924000000|2024-12-23 03:20:00|8093.4|8090.4|8091.9|8088.9|8094.4|8091.4|8091.9|8088.9|8
1734924300000|2024-12-23 03:25:00|8092.6|8089.6|8091.6|8088.6|8093.4|8090.4|8090.1|8087.1|8
1734924600000|2024-12-23 03:30:00|8091.9|8088.9|8091.1|8088.1|8091.9|8088.9|8090.4|8087.4|14
1734924900000|2024-12-23 03:35:00|8090.6|8087.6|8091.4|8088.4|8091.4|8088.4|8089.9|8086.9|3
1734925200000|2024-12-23 03:40:00|8091.1|8088.1|8092.6|8089.6|8092.6|8089.6|8091.1|8088.1|17
1734925500000|2024-12-23 03:45:00|8092.9|8089.9|8094.1|8091.1|8094.1|8091.1|8092.4|8089.4|13
1734925800000|2024-12-23 03:50:00|8094.6|8091.6|8092.4|8089.4|8096.1|8093.1|8092.1|8089.1|12
1734926100000|2024-12-23 03:55:00|8092.1|8089.1|8092.1|8089.1|8093.1|8090.1|8091.9|8088.9|11
1734926400000|2024-12-23 04:00:00|8092.4|8089.4|8093.1|8090.1|8094.6|8091.6|8092.1|8089.1|5
1734926700000|2024-12-23 04:05:00|8092.6|8089.6|8089.4|8086.4|8092.9|8089.9|8089.1|8086.1|9
1734927000000|2024-12-23 04:10:00|8089.6|8086.6|8091.4|8088.4|8093.9|8090.9|8089.6|8086.6|23
1734927300000|2024-12-23 04:15:00|8090.9|8087.9|8092.4|8089.4|8093.9|8090.9|8090.6|8087.6|19
1734927600000|2024-12-23 04:20:00|8092.6|8089.6|8090.6|8087.6|8093.6|8090.6|8090.6|8087.6|2
1734927900000|2024-12-23 04:25:00|8091.1|8088.1|8092.1|8089.1|8093.6|8090.6|8091.1|8088.1|9
1734928200000|2024-12-23 04:30:00|8091.9|8088.9|8093.1|8090.1|8093.9|8090.9|8091.6|8088.6|14
1734928500000|2024-12-23 04:35:00|8093.4|8090.4|8094.9|8091.9|8094.9|8091.9|8092.6|8089.6|7
1734928800000|2024-12-23 04:40:00|8094.6|8091.6|8094.9|8091.9|8095.4|8092.4|8094.4|8091.4|6
1734929100000|2024-12-23 04:45:00|8095.1|8092.1|8094.6|8091.6|8096.1|8093.1|8094.6|8091.6|12
1734929400000|2024-12-23 04:50:00|8094.1|8091.1|8096.4|8093.4|8097.6|8094.6|8094.1|8091.1|38
1734929700000|2024-12-23 04:55:00|8096.6|8093.6|8097.1|8094.1|8097.9|8094.9|8094.4|8091.4|34
1734930000000|2024-12-23 05:00:00|8097.4|8094.4|8101.4|8098.4|8101.6|8098.6|8096.6|8093.6|19
1734930300000|2024-12-23 05:05:00|8101.6|8098.6|8100.6|8097.6|8102.6|8099.6|8100.1|8097.1|5
1734930600000|2024-12-23 05:10:00|8100.9|8097.9|8098.4|8095.4|8101.4|8098.4|8097.6|8094.6|5
1734930900000|2024-12-23 05:15:00|8098.1|8095.1|8096.4|8093.4|8098.4|8095.4|8096.1|8093.1|6
1734931200000|2024-12-23 05:20:00|8096.6|8093.6|8095.6|8092.6|8097.4|8094.4|8095.4|8092.4|4
1734931500000|2024-12-23 05:25:00|8095.4|8092.4|8097.6|8094.6|8098.4|8095.4|8094.6|8091.6|5
1734931800000|2024-12-23 05:30:00|8097.4|8094.4|8097.4|8094.4|8097.9|8094.9|8095.1|8092.1|16
1734932100000|2024-12-23 05:35:00|8096.9|8093.9|8094.4|8091.4|8096.9|8093.9|8094.4|8091.4|2
1734932400000|2024-12-23 05:40:00|8094.1|8091.1|8097.4|8094.4|8097.4|8094.4|8094.1|8091.1|17
1734932700000|2024-12-23 05:45:00|8097.6|8094.6|8093.6|8090.6|8098.1|8095.1|8093.6|8090.6|21
1734933000000|2024-12-23 05:50:00|8093.9|8090.9|8094.1|8091.1|8095.6|8092.6|8093.6|8090.6|4
1734933300000|2024-12-23 05:55:00|8093.9|8090.9|8093.1|8090.1|8093.9|8090.9|8092.4|8089.4|1
1734933600000|2024-12-23 06:00:00|8093.4|8090.4|8092.4|8089.4|8094.1|8091.1|8091.9|8088.9|16
1734933900000|2024-12-23 06:05:00|8092.6|8089.6|8093.6|8090.6|8095.4|8092.4|8092.6|8089.6|31
1734934200000|2024-12-23 06:10:00|8094.4|8091.4|8093.9|8090.9|8097.1|8094.1|8093.9|8090.9|43
1734934500000|2024-12-23 06:15:00|8093.6|8090.6|8093.6|8090.6|8094.9|8091.9|8092.4|8089.4|10
1734934800000|2024-12-23 06:20:00|8094.4|8091.4|8095.9|8092.9|8095.9|8092.9|8093.9|8090.9|5
1734935100000|2024-12-23 06:25:00|8095.6|8092.6|8093.9|8090.9|8096.9|8093.9|8093.9|8090.9|6
1734935400000|2024-12-23 06:30:00|8093.6|8090.6|8091.4|8088.4|8093.6|8090.6|8089.9|8086.9|15
1734935700000|2024-12-23 06:35:00|8091.9|8088.9|8094.9|8091.9|8094.9|8091.9|8091.1|8088.1|12
1734936000000|2024-12-23 06:40:00|8094.4|8091.4|8090.6|8087.6|8094.4|8091.4|8089.6|8086.6|10
1734936300000|2024-12-23 06:45:00|8090.1|8087.1|8093.9|8090.9|8095.1|8092.1|8090.1|8087.1|17
1734936600000|2024-12-23 06:50:00|8093.6|8090.6|8090.1|8087.1|8094.1|8091.1|8089.6|8086.6|4
1734936900000|2024-12-23 06:55:00|8090.4|8087.4|8089.9|8086.9|8091.6|8088.6|8089.9|8086.9|8
1734937200000|2024-12-23 07:00:00|8089.4|8087.4|8085.1|8083.1|8095.6|8093.6|8083.4|8081.4|118
1734937500000|2024-12-23 07:05:00|8085.6|8083.6|8088.6|8086.6|8089.6|8087.6|8085.6|8083.6|81
1734937800000|2024-12-23 07:10:00|8088.4|8086.4|8087.6|8085.6|8090.1|8088.1|8086.9|8084.9|41
1734938100000|2024-12-23 07:15:00|8087.4|8085.4|8079.1|8077.1|8087.4|8085.4|8076.6|8074.6|100
1734938400000|2024-12-23 07:20:00|8078.6|8076.6|8078.1|8076.1|8081.1|8079.1|8077.6|8075.6|52
1734938700000|2024-12-23 07:25:00|8077.6|8075.6|8081.1|8079.1|8082.1|8080.1|8076.9|8074.9|92
1734939000000|2024-12-23 07:30:00|8080.4|8078.4|8078.6|8076.6|8080.4|8078.4|8075.4|8073.4|130
1734939300000|2024-12-23 07:35:00|8078.4|8076.4|8077.1|8075.1|8079.9|8077.9|8075.1|8073.1|87
1734939600000|2024-12-23 07:40:00|8077.4|8075.4|8076.9|8074.9|8077.9|8075.9|8074.9|8072.9|136
1734939900000|2024-12-23 07:45:00|8077.1|8075.1|8075.4|8073.4|8079.4|8077.4|8075.1|8073.1|189
1734940200000|2024-12-23 07:50:00|8074.6|8072.6|8072.9|8070.9|8076.9|8074.9|8072.6|8070.6|167
1734940500000|2024-12-23 07:55:00|8072.6|8070.6|8066.9|8064.9|8072.6|8070.6|8064.6|8062.6|393
1734940800000|2024-12-23 08:00:00|8066.4|8065.4|8049.1|8048.1|8067.6|8066.6|8049.1|8048.1|3015
1734941100000|2024-12-23 08:05:00|8048.9|8047.9|8053.1|8052.1|8055.1|8054.1|8046.1|8045.1|1132
1734941400000|2024-12-23 08:10:00|8053.4|8052.4|8063.4|8062.4|8067.4|8066.4|8052.9|8051.9|873
1734941700000|2024-12-23 08:15:00|8063.1|8062.1|8056.4|8055.4|8064.1|8063.1|8055.1|8054.1|858
1734942000000|2024-12-23 08:20:00|8056.6|8055.6|8057.6|8056.6|8061.6|8060.6|8052.9|8051.9|913
1734942300000|2024-12-23 08:25:00|8057.9|8056.9|8050.4|8049.4|8058.6|8057.6|8049.4|8048.4|728
1734942600000|2024-12-23 08:30:00|8049.9|8048.9|8040.9|8039.9|8049.9|8048.9|8040.9|8039.9|1000
1734942900000|2024-12-23 08:35:00|8040.4|8039.4|8044.4|8043.4|8046.4|8045.4|8040.1|8039.1|720
1734943200000|2024-12-23 08:40:00|8044.9|8043.9|8053.4|8052.4|8055.6|8054.6|8044.4|8043.4|669
1734943500000|2024-12-23 08:45:00|8052.9|8051.9|8054.9|8053.9|8057.9|8056.9|8052.9|8051.9|508
1734943800000|2024-12-23 08:50:00|8055.1|8054.1|8059.4|8058.4|8061.4|8060.4|8055.1|8054.1|492
1734944100000|2024-12-23 08:55:00|8059.1|8058.1|8062.6|8061.6|8063.9|8062.9|8056.9|8055.9|605
1734944400000|2024-12-23 09:00:00|8062.1|8061.1|8063.9|8062.9|8066.4|8065.4|8061.1|8060.1|452
1734944700000|2024-12-23 09:05:00|8063.6|8062.6|8066.4|8065.4|8069.1|8068.1|8063.4|8062.4|463
1734945000000|2024-12-23 09:10:00|8066.1|8065.1|8066.1|8065.1|8070.4|8069.4|8064.9|8063.9|395
1734945300000|2024-12-23 09:15:00|8065.9|8064.9|8069.1|8068.1|8069.1|8068.1|8064.9|8063.9|375
1734945600000|2024-12-23 09:20:00|8068.6|8067.6|8073.9|8072.9|8074.9|8073.9|8068.6|8067.6|415
1734945900000|2024-12-23 09:25:00|8073.6|8072.6|8077.1|8076.1|8078.4|8077.4|8072.9|8071.9|263
1734946200000|2024-12-23 09:30:00|8076.9|8075.9|8078.9|8077.9|8080.6|8079.6|8076.9|8075.9|306
1734946500000|2024-12-23 09:35:00|8079.1|8078.1|8080.1|8079.1|8081.4|8080.4|8077.9|8076.9|369
1734946800000|2024-12-23 09:40:00|8079.9|8078.9|8082.4|8081.4|8086.1|8085.1|8079.9|8078.9|412
1734947100000|2024-12-23 09:45:00|8082.6|8081.6|8087.6|8086.6|8087.6|8086.6|8081.9|8080.9|341
1734947400000|2024-12-23 09:50:00|8087.4|8086.4|8082.4|8081.4|8088.9|8087.9|8081.4|8080.4|273
1734947700000|2024-12-23 09:55:00|8082.1|8081.1|8079.1|8078.1|8082.4|8081.4|8078.4|8077.4|291
1734948000000|2024-12-23 10:00:00|8078.9|8077.9|8084.6|8083.6|8086.1|8085.1|8078.4|8077.4|333
1734948300000|2024-12-23 10:05:00|8085.1|8084.1|8088.4|8087.4|8089.4|8088.4|8085.1|8084.1|153
1734948600000|2024-12-23 10:10:00|8088.1|8087.1|8087.9|8086.9|8090.4|8089.4|8087.6|8086.6|201
1734948900000|2024-12-23 10:15:00|8087.6|8086.6|8083.1|8082.1|8087.6|8086.6|8083.1|8082.1|319
1734949200000|2024-12-23 10:20:00|8082.9|8081.9|8076.9|8075.9|8084.1|8083.1|8076.6|8075.6|322
1734949500000|2024-12-23 10:25:00|8076.6|8075.6|8077.9|8076.9|8079.4|8078.4|8074.6|8073.6|249
1734949800000|2024-12-23 10:30:00|8077.6|8076.6|8081.9|8080.9|8081.9|8080.9|8076.4|8075.4|299
1734950100000|2024-12-23 10:35:00|8082.4|8081.4|8082.6|8081.6|8082.9|8081.9|8079.1|8078.1|169
1734950400000|2024-12-23 10:40:00|8082.4|8081.4|8087.6|8086.6|8088.4|8087.4|8082.4|8081.4|302
1734950700000|2024-12-23 10:45:00|8087.4|8086.4|8084.6|8083.6|8087.9|8086.9|8084.6|8083.6|165
1734951000000|2024-12-23 10:50:00|8084.4|8083.4|8084.4|8083.4|8087.6|8086.6|8083.4|8082.4|193
1734951300000|2024-12-23 10:55:00|8083.9|8082.9|8082.1|8081.1|8087.1|8086.1|8081.9|8080.9|139
1734951600000|2024-12-23 11:00:00|8081.9|8080.9|8083.4|8082.4|8084.6|8083.6|8081.4|8080.4|252
1734951900000|2024-12-23 11:05:00|8083.1|8082.1|8079.1|8078.1|8083.4|8082.4|8077.6|8076.6|204
1734952200000|2024-12-23 11:10:00|8079.4|8078.4|8080.4|8079.4|8080.6|8079.6|8076.6|8075.6|264
1734952500000|2024-12-23 11:15:00|8080.6|8079.6|8081.1|8080.1|8081.6|8080.6|8077.9|8076.9|200
1734952800000|2024-12-23 11:20:00|8081.4|8080.4|8082.6|8081.6|8083.9|8082.9|8080.1|8079.1|228
1734953100000|2024-12-23 11:25:00|8082.1|8081.1|8085.4|8084.4|8087.1|8086.1|8081.9|8080.9|193
1734953400000|2024-12-23 11:30:00|8085.6|8084.6|8085.6|8084.6|8088.4|8087.4|8084.4|8083.4|209
1734953700000|2024-12-23 11:35:00|8085.4|8084.4|8082.9|8081.9|8085.4|8084.4|8080.9|8079.9|172
1734954000000|2024-12-23 11:40:00|8082.6|8081.6|8084.1|8083.1|8085.1|8084.1|8079.6|8078.6|232
1734954300000|2024-12-23 11:45:00|8083.9|8082.9|8082.9|8081.9|8086.1|8085.1|8081.4|8080.4|225
1734954600000|2024-12-23 11:50:00|8083.4|8082.4|8083.4|8082.4|8084.9|8083.9|8082.4|8081.4|193
1734954900000|2024-12-23 11:55:00|8083.1|8082.1|8083.4|8082.4|8084.9|8083.9|8081.9|8080.9|233
1734955200000|2024-12-23 12:00:00|8084.6|8083.6|8088.6|8087.6|8089.6|8088.6|8084.6|8083.6|353
1734955500000|2024-12-23 12:05:00|8088.4|8087.4|8090.4|8089.4|8090.4|8089.4|8087.4|8086.4|150
1734955800000|2024-12-23 12:10:00|8090.1|8089.1|8092.9|8091.9|8093.4|8092.4|8089.4|8088.4|127
1734956100000|2024-12-23 12:15:00|8093.1|8092.1|8095.4|8094.4|8096.4|8095.4|8093.1|8092.1|162
1734956400000|2024-12-23 12:20:00|8095.1|8094.1|8097.6|8096.6|8100.4|8099.4|8095.1|8094.1|209
1734956700000|2024-12-23 12:25:00|8097.4|8096.4|8096.9|8095.9|8098.6|8097.6|8094.4|8093.4|198
1734957000000|2024-12-23 12:30:00|8096.6|8095.6|8100.4|8099.4|8101.9|8100.9|8096.4|8095.4|171
1734957300000|2024-12-23 12:35:00|8099.9|8098.9|8099.9|8098.9|8101.6|8100.6|8097.6|8096.6|206
1734957600000|2024-12-23 12:40:00|8099.6|8098.6|8100.9|8099.9|8102.9|8101.9|8099.6|8098.6|195
1734957900000|2024-12-23 12:45:00|8100.6|8099.6|8097.9|8096.9|8102.9|8101.9|8097.4|8096.4|164
1734958200000|2024-12-23 12:50:00|8098.1|8097.1|8097.4|8096.4|8099.9|8098.9|8095.9|8094.9|293
1734958500000|2024-12-23 12:55:00|8097.1|8096.1|8098.1|8097.1|8098.1|8097.1|8094.6|8093.6|178
1734958800000|2024-12-23 13:00:00|8097.6|8096.6|8092.9|8091.9|8098.1|8097.1|8092.9|8091.9|298
1734959100000|2024-12-23 13:05:00|8091.9|8090.9|8095.4|8094.4|8096.6|8095.6|8091.9|8090.9|218
1734959400000|2024-12-23 13:10:00|8095.6|8094.6|8095.4|8094.4|8095.9|8094.9|8093.4|8092.4|248
1734959700000|2024-12-23 13:15:00|8095.1|8094.1|8093.1|8092.1|8096.9|8095.9|8093.1|8092.1|246
1734960000000|2024-12-23 13:20:00|8092.9|8091.9|8091.4|8090.4|8093.9|8092.9|8090.6|8089.6|297
1734960300000|2024-12-23 13:25:00|8091.6|8090.6|8094.4|8093.4|8095.4|8094.4|8091.4|8090.4|184
1734960600000|2024-12-23 13:30:00|8093.9|8092.9|8095.9|8094.9|8097.9|8096.9|8092.1|8091.1|272
1734960900000|2024-12-23 13:35:00|8095.4|8094.4|8089.9|8088.9|8095.4|8094.4|8089.4|8088.4|260
1734961200000|2024-12-23 13:40:00|8090.4|8089.4|8084.1|8083.1|8091.1|8090.1|8083.4|8082.4|388
1734961500000|2024-12-23 13:45:00|8083.9|8082.9|8082.4|8081.4|8086.4|8085.4|8082.1|8081.1|467
1734961800000|2024-12-23 13:50:00|8082.6|8081.6|8084.9|8083.9|8086.1|8085.1|8080.6|8079.6|248
1734962100000|2024-12-23 13:55:00|8085.1|8084.1|8080.6|8079.6|8085.9|8084.9|8080.1|8079.1|320
1734962400000|2024-12-23 14:00:00|8081.6|8080.6|8083.4|8082.4|8083.4|8082.4|8078.4|8077.4|348
1734962700000|2024-12-23 14:05:00|8083.1|8082.1|8076.4|8075.4|8083.4|8082.4|8076.1|8075.1|529
1734963000000|2024-12-23 14:10:00|8076.1|8075.1|8084.4|8083.4|8084.4|8083.4|8076.1|8075.1|304
1734963300000|2024-12-23 14:15:00|8084.6|8083.6|8083.4|8082.4|8084.9|8083.9|8082.4|8081.4|164
1734963600000|2024-12-23 14:20:00|8083.9|8082.9|8088.1|8087.1|8089.4|8088.4|8083.9|8082.9|261
1734963900000|2024-12-23 14:25:00|8088.4|8087.4|8091.9|8090.9|8092.9|8091.9|8087.9|8086.9|214
1734964200000|2024-12-23 14:30:00|8092.6|8091.6|8093.1|8092.1|8096.9|8095.9|8089.4|8088.4|973
1734964500000|2024-12-23 14:35:00|8092.9|8091.9|8088.4|8087.4|8095.4|8094.4|8087.6|8086.6|518
1734964800000|2024-12-23 14:40:00|8088.1|8087.1|8092.1|8091.1|8093.9|8092.9|8088.1|8087.1|736
1734965100000|2024-12-23 14:45:00|8091.9|8090.9|8080.4|8079.4|8091.9|8090.9|8079.9|8078.9|476
1734965400000|2024-12-23 14:50:00|8080.6|8079.6|8083.9|8082.9|8088.4|8087.4|8080.4|8079.4|402
1734965700000|2024-12-23 14:55:00|8084.1|8083.1|8085.1|8084.1|8088.9|8087.9|8082.9|8081.9|254
1734966000000|2024-12-23 15:00:00|8084.9|8083.9|8074.4|8073.4|8086.9|8085.9|8073.9|8072.9|601
1734966300000|2024-12-23 15:05:00|8074.1|8073.1|8070.1|8069.1|8079.1|8078.1|8069.9|8068.9|469
1734966600000|2024-12-23 15:10:00|8070.4|8069.4|8072.9|8071.9|8073.9|8072.9|8067.4|8066.4|660
1734966900000|2024-12-23 15:15:00|8073.1|8072.1|8079.6|8078.6|8080.9|8079.9|8072.6|8071.6|467
1734967200000|2024-12-23 15:20:00|8079.4|8078.4|8072.6|8071.6|8080.9|8079.9|8071.9|8070.9|715
1734967500000|2024-12-23 15:25:00|8072.9|8071.9|8074.9|8073.9|8076.1|8075.1|8071.4|8070.4|423
1734967800000|2024-12-23 15:30:00|8075.4|8074.4|8078.9|8077.9|8079.9|8078.9|8075.1|8074.1|333
1734968100000|2024-12-23 15:35:00|8079.1|8078.1|8078.4|8077.4|8080.6|8079.6|8075.1|8074.1|359
1734968400000|2024-12-23 15:40:00|8078.1|8077.1|8072.4|8071.4|8078.6|8077.6|8071.4|8070.4|450
1734968700000|2024-12-23 15:45:00|8072.6|8071.6|8067.4|8066.4|8074.4|8073.4|8065.6|8064.6|587
1734969000000|2024-12-23 15:50:00|8067.1|8066.1|8067.6|8066.6|8068.4|8067.4|8064.9|8063.9|494
1734969300000|2024-12-23 15:55:00|8067.9|8066.9|8063.9|8062.9|8070.9|8069.9|8063.4|8062.4|649
1734969600000|2024-12-23 16:00:00|8063.6|8062.6|8070.9|8069.9|8072.4|8071.4|8063.6|8062.6|596
1734969900000|2024-12-23 16:05:00|8070.6|8069.6|8070.4|8069.4|8072.4|8071.4|8068.9|8067.9|388
1734970200000|2024-12-23 16:10:00|8070.1|8069.1|8076.1|8075.1|8076.6|8075.6|8069.6|8068.6|522
1734970500000|2024-12-23 16:15:00|8076.4|8075.4|8076.9|8075.9|8077.4|8076.4|8071.9|8070.9|637
1734970800000|2024-12-23 16:20:00|8077.1|8076.1|8079.9|8078.9|8081.9|8080.9|8076.9|8075.9|746
1734971100000|2024-12-23 16:25:00|8080.1|8079.1|8085.4|8083.4|8085.4|8083.4|8079.9|8078.9|3172
1734971400000|2024-12-23 16:30:00|8084.8|8082.8|8088.8|8086.8|8088.8|8086.8|8083|8081|3122
1734971700000|2024-12-23 16:35:00|8089|8087|8093.5|8091.5|8094.3|8092.3|8088.8|8086.8|1631
1734972000000|2024-12-23 16:40:00|8093.3|8091.3|8092.5|8090.5|8095|8093|8091.8|8089.8|417
1734972300000|2024-12-23 16:45:00|8092.8|8090.8|8094.3|8092.3|8094.5|8092.5|8090.8|8088.8|298
1734972600000|2024-12-23 16:50:00|8094.5|8092.5|8098.8|8096.8|8099.3|8097.3|8093.8|8091.8|168
1734972900000|2024-12-23 16:55:00|8099|8097|8100.8|8098.8|8101.3|8099.3|8098.5|8096.5|261
1734973200000|2024-12-23 17:00:00|8100.5|8098.5|8101.3|8099.3|8103.5|8101.5|8100|8098|233
1734973500000|2024-12-23 17:05:00|8100.8|8098.8|8103|8101|8103.3|8101.3|8099.8|8097.8|181
1734973800000|2024-12-23 17:10:00|8103.3|8101.3|8101.3|8099.3|8103.8|8101.8|8101.3|8099.3|174
1734974100000|2024-12-23 17:15:00|8101.8|8099.8|8101|8099|8102.3|8100.3|8098.8|8096.8|150
1734974400000|2024-12-23 17:20:00|8100.8|8098.8|8101.5|8099.5|8103.3|8101.3|8100.5|8098.5|184
1734974700000|2024-12-23 17:25:00|8101.8|8099.8|8104.3|8102.3|8104.3|8102.3|8101.3|8099.3|147
1734975000000|2024-12-23 17:30:00|8104.5|8102.5|8105.3|8103.3|8106.3|8104.3|8103.8|8101.8|147
1734975300000|2024-12-23 17:35:00|8104.8|8102.8|8104.3|8102.3|8105.3|8103.3|8101.3|8099.3|102
1734975600000|2024-12-23 17:40:00|8104.5|8102.5|8103.8|8101.8|8104.8|8102.8|8101.3|8099.3|113
1734975900000|2024-12-23 17:45:00|8103.5|8101.5|8109|8107|8109.5|8107.5|8103.5|8101.5|241
1734976200000|2024-12-23 17:50:00|8108.8|8106.8|8108|8106|8109|8107|8107|8105|91
1734976500000|2024-12-23 17:55:00|8107.8|8105.8|8111.8|8109.8|8112.3|8110.3|8107.5|8105.5|121
1734976800000|2024-12-23 18:00:00|8111.5|8109.5|8112.3|8110.3|8112.5|8110.5|8109.5|8107.5|129
1734977100000|2024-12-23 18:05:00|8112.5|8110.5|8109|8107|8112.8|8110.8|8108.8|8106.8|139
1734977400000|2024-12-23 18:10:00|8108.8|8106.8|8112.8|8110.8|8112.8|8110.8|8108.8|8106.8|188
1734977700000|2024-12-23 18:15:00|8113|8111|8111.8|8109.8|8114.8|8112.8|8110.3|8108.3|110
1734978000000|2024-12-23 18:20:00|8111.3|8109.3|8111|8109|8112.8|8110.8|8109.8|8107.8|100
1734978300000|2024-12-23 18:25:00|8111.3|8109.3|8111.5|8109.5|8113.8|8111.8|8111.3|8109.3|58
1734978600000|2024-12-23 18:30:00|8111.3|8109.3|8112|8110|8113.3|8111.3|8110.8|8108.8|133
1734978900000|2024-12-23 18:35:00|8111.8|8109.8|8114.3|8112.3|8114.5|8112.5|8111.8|8109.8|64
1734979200000|2024-12-23 18:40:00|8114.5|8112.5|8113|8111|8115.3|8113.3|8112|8110|46
1734979500000|2024-12-23 18:45:00|8112.8|8110.8|8114|8112|8114.5|8112.5|8111.8|8109.8|70
1734979800000|2024-12-23 18:50:00|8113.8|8111.8|8115.8|8113.8|8116.3|8114.3|8113|8111|82
1734980100000|2024-12-23 18:55:00|8115.5|8113.5|8115|8113|8116.3|8114.3|8114.3|8112.3|149
1734980400000|2024-12-23 19:00:00|8114.8|8112.8|8116|8114|8117.3|8115.3|8114.5|8112.5|149
1734980700000|2024-12-23 19:05:00|8116.3|8114.3|8118.8|8116.8|8118.8|8116.8|8116.3|8114.3|83
1734981000000|2024-12-23 19:10:00|8118.5|8116.5|8117.3|8115.3|8118.8|8116.8|8116.3|8114.3|88
1734981300000|2024-12-23 19:15:00|8117.5|8115.5|8120|8118|8120.3|8118.3|8117.3|8115.3|106
1734981600000|2024-12-23 19:20:00|8120.3|8118.3|8118.8|8116.8|8121|8119|8118.8|8116.8|96
1734981900000|2024-12-23 19:25:00|8118.5|8116.5|8118.5|8116.5|8119.3|8117.3|8117.3|8115.3|116
1734982200000|2024-12-23 19:30:00|8118.8|8116.8|8120.5|8118.5|8122.8|8120.8|8118.8|8116.8|144
1734982500000|2024-12-23 19:35:00|8120.8|8118.8|8117|8115|8121|8119|8117|8115|79
1734982800000|2024-12-23 19:40:00|8116.8|8114.8|8117.8|8115.8|8118.8|8116.8|8116.8|8114.8|92
1734983100000|2024-12-23 19:45:00|8118|8116|8113.5|8111.5|8118.5|8116.5|8113.5|8111.5|126
1734983400000|2024-12-23 19:50:00|8113.3|8111.3|8111.5|8109.5|8114.8|8112.8|8109.5|8107.5|106
1734983700000|2024-12-23 19:55:00|8111.3|8109.3|8110.8|8108.8|8112.5|8110.5|8110.5|8108.5|33
1734984000000|2024-12-23 20:00:00|8110.5|8108.5|8112|8110|8112|8110|8109|8107|79
1734984300000|2024-12-23 20:05:00|8111.8|8109.8|8111|8109|8114.8|8112.8|8110.8|8108.8|115
1734984600000|2024-12-23 20:10:00|8111.3|8109.3|8110|8108|8111.5|8109.5|8108|8106|40
1734984900000|2024-12-23 20:15:00|8110.5|8108.5|8105.3|8103.3|8111.3|8109.3|8104.5|8102.5|88
1734985200000|2024-12-23 20:20:00|8105.5|8103.5|8111|8109|8111|8109|8105.5|8103.5|58
1734985500000|2024-12-23 20:25:00|8111.3|8109.3|8112.3|8110.3|8114.3|8112.3|8111.3|8109.3|53
1734985800000|2024-12-23 20:30:00|8112.5|8110.5|8113.5|8111.5|8113.8|8111.8|8111|8109|106
1734986100000|2024-12-23 20:35:00|8113.3|8111.3|8117.8|8115.8|8120.8|8118.8|8113|8111|195
1734986400000|2024-12-23 20:40:00|8118|8116|8117.5|8115.5|8120.5|8118.5|8116.8|8114.8|164
1734986700000|2024-12-23 20:45:00|8117.8|8115.8|8120|8118|8121.3|8119.3|8117.8|8115.8|184
1734987000000|2024-12-23 20:50:00|8120.3|8118.3|8132.3|8130.3|8133.3|8131.3|8120.3|8118.3|771
1734987300000|2024-12-23 20:55:00|8132.5|8130.5|8127.4|8123.4|8135.5|8133.5|8125.3|8123.1|845
1734987600000|2024-12-23 21:00:00|8127.7|8123.7|8124.1|8120.1|8131.6|8127.6|8123.4|8119.4|0
1734987900000|2024-12-23 21:05:00|8124.2|8120.2|8130.6|8126.6|8130.8|8126.8|8124.1|8120.1|0
1734988200000|2024-12-23 21:10:00|8130.5|8126.5|8130.9|8126.9|8132.5|8128.5|8129.7|8125.7|0
1734988500000|2024-12-23 21:15:00|8131|8127|8130.2|8126.2|8131.6|8127.6|8129.5|8125.5|0
1734988800000|2024-12-23 21:20:00|8130.1|8126.1|8128.1|8124.1|8130.2|8126.2|8127.9|8123.9|0
1734989100000|2024-12-23 21:25:00|8128.2|8124.2|8128|8124|8128.8|8124.8|8127.5|8123.5|0
1734989400000|2024-12-23 21:30:00|8127.9|8123.9|8127|8123|8128.5|8124.5|8126.9|8122.9|0
1734989700000|2024-12-23 21:35:00|8126.9|8122.9|8127.3|8123.3|8127.7|8123.7|8126.8|8122.8|0
1734990000000|2024-12-23 21:40:00|8127.4|8123.4|8127.4|8123.4|8127.9|8123.9|8126.5|8122.5|0
1734990300000|2024-12-23 21:45:00|8127.5|8123.5|8126.1|8122.1|8127.9|8123.9|8125.3|8121.3|0
1734990600000|2024-12-23 21:50:00|8126|8122|8124.9|8120.9|8126.1|8122.1|8124.5|8120.5|0
1734990900000|2024-12-23 21:55:00|8125|8121|8126.4|8122.4|8126.5|8122.5|8125|8121|0
1734991200000|2024-12-23 22:00:00|8126.3|8122.3|8126.9|8122.9|8126.9|8122.9|8126.1|8122.1|0
1734991500000|2024-12-23 22:05:00|8127|8123|8126.7|8122.7|8127|8123|8126.7|8122.7|0
1734991800000|2024-12-23 22:10:00|8126.8|8122.8|8126.7|8122.7|8126.8|8122.8|8126.6|8122.6|0
1734992100000|2024-12-23 22:15:00|8126.6|8122.6|8126.7|8122.7|8126.7|8122.7|8126.6|8122.6|0
1734992400000|2024-12-23 22:20:00|8126.8|8122.8|8126.7|8122.7|8126.8|8122.8|8126.7|8122.7|0
1734992700000|2024-12-23 22:25:00|8126.8|8122.8|8126.8|8122.8|8126.8|8122.8|8126.7|8122.7|0
1734993000000|2024-12-23 22:30:00|8126.7|8122.7|8126.8|8122.8|8126.8|8122.8|8126.7|8122.7|0
1734993300000|2024-12-23 22:35:00|8126.9|8122.9|8128.8|8124.8|8128.8|8124.8|8126.8|8122.8|0
1734993600000|2024-12-23 22:40:00|8128.7|8124.7|8128.7|8124.7|8128.7|8124.7|8128.7|8124.7|0
1734993900000|2024-12-23 22:45:00|8128.4|8124.4|8130.7|8126.7|8130.8|8126.8|8128.4|8124.4|0
1734994200000|2024-12-23 22:50:00|8130.9|8126.9|8131.9|8127.9|8132|8128|8130.9|8126.9|0
1734994500000|2024-12-23 22:55:00|8132|8128|8132.1|8128.1|8132.2|8128.2|8131.9|8127.9|0
1734994800000|2024-12-23 23:00:00|8132.2|8128.2|8133.5|8129.5|8134|8130|8131.5|8127.5|0
1734995100000|2024-12-23 23:05:00|8133.6|8129.6|8133|8129|8133.6|8129.6|8131.8|8127.8|0
1734995400000|2024-12-23 23:10:00|8132.9|8128.9|8134.3|8130.3|8134.3|8130.3|8132.5|8128.5|0
1734995700000|2024-12-23 23:15:00|8134.2|8130.2|8134.7|8130.7|8134.9|8130.9|8133.7|8129.7|0
1734996000000|2024-12-23 23:20:00|8134.6|8130.6|8134.3|8130.3|8135.2|8131.2|8133.6|8129.6|0
1734996300000|2024-12-23 23:25:00|8134.2|8130.2|8134.4|8130.4|8134.7|8130.7|8133.7|8129.7|0
1734996600000|2024-12-23 23:30:00|8134.5|8130.5|8128|8124|8134.5|8130.5|8127.8|8123.8|0
1734996900000|2024-12-23 23:35:00|8128.1|8124.1|8127.7|8123.7|8128.4|8124.4|8127.3|8123.3|0
1734997200000|2024-12-23 23:40:00|8127.6|8123.6|8127.3|8123.3|8128.4|8124.4|8126.2|8122.2|0
1734997500000|2024-12-23 23:45:00|8127.2|8123.2|8127.5|8123.5|8127.9|8123.9|8126.6|8122.6|0
1734997800000|2024-12-23 23:50:00|8127.4|8123.4|8127.2|8123.2|8127.6|8123.6|8127|8123|0
1734998100000|2024-12-23 23:55:00|8127.3|8123.3|8127.7|8123.7|8128.3|8124.3|8127|8123|0
1734998400000|2024-12-24 00:00:00|8127.8|8123.8|8125.7|8121.7|8127.9|8123.9|8125.3|8121.3|0
1734998700000|2024-12-24 00:05:00|8125.8|8121.8|8124|8120|8126|8122|8123.4|8119.4|0
1734999000000|2024-12-24 00:10:00|8123.9|8119.9|8124.5|8120.5|8125.3|8121.3|8123.9|8119.9|0
1734999300000|2024-12-24 00:15:00|8124.6|8120.6|8120.4|8116.4|8124.9|8120.9|8120.3|8116.3|0
1734999600000|2024-12-24 00:20:00|8120.5|8116.5|8122.2|8118.2|8123|8119|8120.5|8116.5|0
1734999900000|2024-12-24 00:25:00|8122.3|8118.3|8120.6|8116.6|8122.3|8118.3|8120.1|8116.1|0
1735000200000|2024-12-24 00:30:00|8120.7|8116.7|8121.3|8117.3|8121.9|8117.9|8120.5|8116.5|0
1735000500000|2024-12-24 00:35:00|8121.2|8117.2|8121.2|8117.2|8121.5|8117.5|8120.6|8116.6|0
1735000800000|2024-12-24 00:40:00|8121.4|8117.4|8122.6|8118.6|8123.1|8119.1|8121.4|8117.4|0
1735001100000|2024-12-24 00:45:00|8122.7|8118.7|8122.5|8118.5|8123.3|8119.3|8121.6|8117.6|0
1735001400000|2024-12-24 00:50:00|8122.4|8118.4|8122.2|8118.2|8123|8119|8121.5|8117.5|0
1735001700000|2024-12-24 00:55:00|8122.1|8118.1|8122.6|8118.6|8122.8|8118.8|8121.8|8117.8|0
1735002000000|2024-12-24 01:00:00|8122.8|8118.8|8131.1|8128.1|8131.1|8128.1|8121.8|8118.8|42
1735002300000|2024-12-24 01:05:00|8131.3|8128.3|8126.8|8123.8|8131.3|8128.3|8125.6|8122.6|20
1735002600000|2024-12-24 01:10:00|8127.1|8124.1|8128.1|8125.1|8129.3|8126.3|8125.8|8122.8|15
1735002900000|2024-12-24 01:15:00|8127.8|8124.8|8129.3|8126.3|8130.1|8127.1|8125.6|8122.6|19
1735003200000|2024-12-24 01:20:00|8130.3|8127.3|8129.8|8126.8|8130.3|8127.3|8127.3|8124.3|22
1735003500000|2024-12-24 01:25:00|8129.6|8126.6|8133.8|8130.8|8134.8|8131.8|8127.6|8124.6|43
1735003800000|2024-12-24 01:30:00|8133.1|8130.1|8133.1|8130.1|8134.8|8131.8|8132.8|8129.8|12
1735004100000|2024-12-24 01:35:00|8132.8|8129.8|8133.1|8130.1|8134.1|8131.1|8131.8|8128.8|6
1735004400000|2024-12-24 01:40:00|8132.6|8129.6|8131.1|8128.1|8132.6|8129.6|8131.1|8128.1|1
1735004700000|2024-12-24 01:45:00|8130.8|8127.8|8131.8|8128.8|8132.8|8129.8|8130.8|8127.8|7
1735005000000|2024-12-24 01:50:00|8131.6|8128.6|8132.3|8129.3|8132.3|8129.3|8126.3|8123.3|20
1735005300000|2024-12-24 01:55:00|8131.6|8128.6|8130.8|8127.8|8131.6|8128.6|8130.8|8127.8|13
1735005600000|2024-12-24 02:00:00|8130.6|8127.6|8132.1|8129.1|8132.6|8129.6|8130.1|8127.1|8
1735005900000|2024-12-24 02:05:00|8132.3|8129.3|8129.6|8126.6|8132.8|8129.8|8128.1|8125.1|22
1735006200000|2024-12-24 02:10:00|8129.3|8126.3|8130.3|8127.3|8131.8|8128.8|8129.3|8126.3|15
1735006500000|2024-12-24 02:15:00|8130.1|8127.1|8131.1|8128.1|8132.3|8129.3|8130.1|8127.1|8
1735006800000|2024-12-24 02:20:00|8130.6|8127.6|8129.1|8126.1|8131.6|8128.6|8129.1|8126.1|11
1735007100000|2024-12-24 02:25:00|8130.3|8127.3|8130.3|8127.3|8130.8|8127.8|8129.8|8126.8|2
1735007400000|2024-12-24 02:30:00|8130.6|8127.6|8128.3|8125.3|8130.8|8127.8|8128.3|8125.3|33
1735007700000|2024-12-24 02:35:00|8127.8|8124.8|8128.8|8125.8|8130.1|8127.1|8126.8|8123.8|22
1735008000000|2024-12-24 02:40:00|8128.3|8125.3|8129.6|8126.6|8129.6|8126.6|8128.3|8125.3|4
1735008300000|2024-12-24 02:45:00|8129.3|8126.3|8130.6|8127.6|8130.6|8127.6|8128.8|8125.8|7
1735008600000|2024-12-24 02:50:00|8130.8|8127.8|8131.8|8128.8|8132.8|8129.8|8130.8|8127.8|16
1735008900000|2024-12-24 02:55:00|8131.1|8128.1|8131.3|8128.3|8133.1|8130.1|8131.1|8128.1|10
1735009200000|2024-12-24 03:00:00|8132.8|8129.8|8131.8|8128.8|8132.8|8129.8|8129.6|8126.6|18
1735009500000|2024-12-24 03:05:00|8131.3|8128.3|8130.3|8127.3|8131.3|8128.3|8130.3|8127.3|2
1735009800000|2024-12-24 03:10:00|8131.6|8128.6|8131.6|8128.6|8132.6|8129.6|8131.1|8128.1|4
1735010100000|2024-12-24 03:15:00|8131.3|8128.3|8127.8|8124.8|8131.6|8128.6|8127.3|8124.3|16
1735010400000|2024-12-24 03:20:00|8128.1|8125.1|8129.6|8126.6|8130.1|8127.1|8127.8|8124.8|6
1735010700000|2024-12-24 03:25:00|8129.3|8126.3|8130.1|8127.1|8130.8|8127.8|8129.3|8126.3|4
1735011000000|2024-12-24 03:30:00|8129.8|8126.8|8127.3|8124.3|8129.8|8126.8|8127.3|8124.3|10
1735011300000|2024-12-24 03:35:00|8128.8|8125.8|8129.6|8126.6|8129.6|8126.6|8128.1|8125.1|7
1735011600000|2024-12-24 03:40:00|8129.8|8126.8|8127.8|8124.8|8129.8|8126.8|8127.8|8124.8|7
1735011900000|2024-12-24 03:45:00|8127.6|8124.6|8128.3|8125.3|8128.3|8125.3|8126.6|8123.6|8
1735012200000|2024-12-24 03:50:00|8127.6|8124.6|8126.6|8123.6|8127.6|8124.6|8126.3|8123.3|8
1735012500000|2024-12-24 03:55:00|8128.6|8125.6|8128.8|8125.8|8128.8|8125.8|8127.3|8124.3|6
1735012800000|2024-12-24 04:00:00|8128.6|8125.6|8127.1|8124.1|8128.8|8125.8|8127.1|8124.1|4
1735013100000|2024-12-24 04:05:00|8127.6|8124.6|8127.6|8124.6|8127.6|8124.6|8127.1|8124.1|11
1735013400000|2024-12-24 04:10:00|8127.8|8124.8|8127.1|8124.1|8127.8|8124.8|8127.1|8124.1|0
1735013700000|2024-12-24 04:15:00|8126.8|8123.8|8127.1|8124.1|8127.1|8124.1|8125.3|8122.3|5
1735014000000|2024-12-24 04:20:00|8126.6|8123.6|8126.6|8123.6|8126.6|8123.6|8126.6|8123.6|0
1735014300000|2024-12-24 04:25:00|8127.1|8124.1|8128.1|8125.1|8128.3|8125.3|8126.6|8123.6|7
1735014600000|2024-12-24 04:30:00|8128.3|8125.3|8130.1|8127.1|8130.1|8127.1|8128.1|8125.1|12
1735014900000|2024-12-24 04:35:00|8129.8|8126.8|8128.8|8125.8|8129.8|8126.8|8128.1|8125.1|10
1735015200000|2024-12-24 04:40:00|8128.6|8125.6|8128.8|8125.8|8128.8|8125.8|8128.6|8125.6|3
1735015500000|2024-12-24 04:45:00|8129.1|8126.1|8127.3|8124.3|8129.1|8126.1|8127.3|8124.3|3
1735015800000|2024-12-24 04:50:00|8128.3|8125.3|8129.1|8126.1|8129.3|8126.3|8128.3|8125.3|7
1735016400000|2024-12-24 05:00:00|8128.8|8125.8|8126.6|8123.6|8128.8|8125.8|8126.6|8123.6|5
1735016700000|2024-12-24 05:05:00|8126.3|8123.3|8127.1|8124.1|8127.1|8124.1|8125.3|8122.3|9
1735017000000|2024-12-24 05:10:00|8126.8|8123.8|8125.8|8122.8|8128.8|8125.8|8125.8|8122.8|32
1735017300000|2024-12-24 05:15:00|8125.6|8122.6|8124.8|8121.8|8125.6|8122.6|8124.8|8121.8|9
1735017600000|2024-12-24 05:20:00|8124.6|8121.6|8127.3|8124.3|8127.8|8124.8|8124.6|8121.6|34
1735017900000|2024-12-24 05:25:00|8126.8|8123.8|8126.6|8123.6|8126.8|8123.8|8126.3|8123.3|4
1735018200000|2024-12-24 05:30:00|8125.6|8122.6|8126.6|8123.6|8126.6|8123.6|8125.3|8122.3|5
1735018800000|2024-12-24 05:40:00|8126.1|8123.1|8125.1|8122.1|8126.1|8123.1|8124.8|8121.8|6
1735019100000|2024-12-24 05:45:00|8126.3|8123.3|8126.3|8123.3|8126.6|8123.6|8126.3|8123.3|5
1735019400000|2024-12-24 05:50:00|8125.6|8122.6|8126.6|8123.6|8126.6|8123.6|8125.6|8122.6|8
1735019700000|2024-12-24 05:55:00|8126.3|8123.3|8126.6|8123.6|8126.6|8123.6|8125.6|8122.6|2
1735020000000|2024-12-24 06:00:00|8126.3|8123.3|8126.3|8123.3|8126.3|8123.3|8125.6|8122.6|3
1735020300000|2024-12-24 06:05:00|8126.1|8123.1|8128.8|8125.8|8129.6|8126.6|8126.1|8123.1|32
1735020600000|2024-12-24 06:10:00|8128.6|8125.6|8128.3|8125.3|8128.6|8125.6|8128.3|8125.3|3
1735020900000|2024-12-24 06:15:00|8127.8|8124.8|8128.1|8125.1|8128.1|8125.1|8127.6|8124.6|12
1735021200000|2024-12-24 06:20:00|8128.3|8125.3|8129.1|8126.1|8129.1|8126.1|8128.3|8125.3|4
1735021500000|2024-12-24 06:25:00|8129.3|8126.3|8130.3|8127.3|8130.8|8127.8|8129.3|8126.3|26
1735021800000|2024-12-24 06:30:00|8130.6|8127.6|8130.3|8127.3|8131.8|8128.8|8130.3|8127.3|24
1735022100000|2024-12-24 06:35:00|8130.6|8127.6|8130.3|8127.3|8130.6|8127.6|8128.8|8125.8|21
1735022400000|2024-12-24 06:40:00|8131.6|8128.6|8135.2|8132.2|8135.2|8132.2|8131.3|8128.3|22
1735022700000|2024-12-24 06:45:00|8134|8131|8134.2|8131.2|8134.7|8131.7|8134|8131|11
1735023000000|2024-12-24 06:50:00|8133|8130|8132.2|8129.2|8133.7|8130.7|8132.2|8129.2|21
1735023300000|2024-12-24 06:55:00|8132.5|8129.5|8133.2|8130.2|8133.7|8130.7|8132.5|8129.5|10
1735023600000|2024-12-24 07:00:00|8132.7|8130.7|8137.2|8135.2|8137.7|8135.7|8132.7|8130.7|106
1735023900000|2024-12-24 07:05:00|8137|8135|8139.2|8137.2|8139.2|8137.2|8137|8135|68
1735024200000|2024-12-24 07:10:00|8139.5|8137.5|8140.2|8138.2|8140.5|8138.5|8138.7|8136.7|75
1735024500000|2024-12-24 07:15:00|8140|8138|8138.2|8136.2|8142|8140|8138.2|8136.2|107
1735024800000|2024-12-24 07:20:00|8138|8136|8140.2|8138.2|8140.7|8138.7|8138|8136|60
1735025100000|2024-12-24 07:25:00|8140|8138|8140.7|8138.7|8141.2|8139.2|8140|8138|34
1735025400000|2024-12-24 07:30:00|8141.2|8139.2|8140.2|8138.2|8141.2|8139.2|8140|8138|32
1735025700000|2024-12-24 07:35:00|8139.5|8137.5|8136.7|8134.7|8139.5|8137.5|8136.5|8134.5|92
1735026000000|2024-12-24 07:40:00|8136.5|8134.5|8136.2|8134.2|8137.2|8135.2|8136.2|8134.2|54
1735026300000|2024-12-24 07:45:00|8136|8134|8131.5|8129.5|8136|8134|8131.5|8129.5|115
1735026600000|2024-12-24 07:50:00|8131.7|8129.7|8128.2|8126.2|8131.7|8129.7|8128.2|8126.2|100
1735026900000|2024-12-24 07:55:00|8128|8126|8131.5|8129.5|8133|8131|8128|8126|259
1735027200000|2024-12-24 08:00:00|8131|8130|8127.7|8126.7|8131|8130|8118.7|8117.7|1208
1735027500000|2024-12-24 08:05:00|8127.5|8126.5|8123.7|8122.7|8128.5|8127.5|8121.7|8120.7|512
1735027800000|2024-12-24 08:10:00|8124|8123|8122.2|8121.2|8127.5|8126.5|8122|8121|401
1735028100000|2024-12-24 08:15:00|8122|8121|8122.7|8121.7|8123.2|8122.2|8120.7|8119.7|260
1735028400000|2024-12-24 08:20:00|8122.5|8121.5|8119|8118|8122.7|8121.7|8119|8118|252
1735028700000|2024-12-24 08:25:00|8119.2|8118.2|8117.7|8116.7|8119.2|8118.2|8117|8116|246
1735029000000|2024-12-24 08:30:00|8117.5|8116.5|8116|8115|8119.5|8118.5|8113.5|8112.5|433
1735029300000|2024-12-24 08:35:00|8116.5|8115.5|8116|8115|8117.7|8116.7|8115.5|8114.5|346
1735029600000|2024-12-24 08:40:00|8116.2|8115.2|8110.5|8109.5|8116.5|8115.5|8110.5|8109.5|344
1735029900000|2024-12-24 08:45:00|8110.7|8109.7|8113|8112|8113|8112|8110.5|8109.5|225
1735030200000|2024-12-24 08:50:00|8113.5|8112.5|8114.7|8113.7|8117.5|8116.5|8113|8112|443
1735030500000|2024-12-24 08:55:00|8115|8114|8119.5|8118.5|8120|8119|8114.5|8113.5|208
1735030800000|2024-12-24 09:00:00|8119.2|8118.2|8120|8119|8120.7|8119.7|8118.5|8117.5|463
1735031100000|2024-12-24 09:05:00|8119.5|8118.5|8118|8117|8121|8120|8116.5|8115.5|482
1735031400000|2024-12-24 09:10:00|8117.7|8116.7|8115.2|8114.2|8119.5|8118.5|8115.2|8114.2|335
1735031700000|2024-12-24 09:15:00|8115|8114|8115.7|8114.7|8117.2|8116.2|8114|8113|216
1735032000000|2024-12-24 09:20:00|8115.5|8114.5|8118.7|8117.7|8118.7|8117.7|8114.5|8113.5|146
1735032300000|2024-12-24 09:25:00|8119|8118|8124.2|8123.2|8124.2|8123.2|8118.7|8117.7|247
1735032600000|2024-12-24 09:30:00|8124.5|8123.5|8127.5|8126.5|8129.5|8128.5|8124|8123|382
1735032900000|2024-12-24 09:35:00|8127.7|8126.7|8128.2|8127.2|8128.5|8127.5|8125.2|8124.2|193
1735033200000|2024-12-24 09:40:00|8128|8127|8133.7|8132.7|8134|8133|8128|8127|259
1735033500000|2024-12-24 09:45:00|8134|8133|8138.5|8137.5|8138.7|8137.7|8134|8133|250
1735033800000|2024-12-24 09:50:00|8137|8136|8132.5|8131.5|8137.2|8136.2|8132.5|8131.5|277
1735034100000|2024-12-24 09:55:00|8132.7|8131.7|8131.2|8130.2|8134.7|8133.7|8130.5|8129.5|173
1735034400000|2024-12-24 10:00:00|8131|8130|8132.7|8131.7|8133|8132|8129.5|8128.5|239
1735034700000|2024-12-24 10:05:00|8133|8132|8136.2|8135.2|8136.2|8135.2|8133|8132|147
1735035000000|2024-12-24 10:10:00|8136.5|8135.5|8137.2|8136.2|8141.5|8140.5|8136.5|8135.5|189
1735035300000|2024-12-24 10:15:00|8137|8136|8137.2|8136.2|8140|8139|8136.5|8135.5|219
1735035600000|2024-12-24 10:20:00|8137.5|8136.5|8131.7|8130.7|8137.5|8136.5|8131|8130|123
1735035900000|2024-12-24 10:25:00|8131.5|8130.5|8129.7|8128.7|8133.2|8132.2|8129.7|8128.7|86
1735036200000|2024-12-24 10:30:00|8130|8129|8134.5|8133.5|8134.7|8133.7|8130|8129|154
1735036500000|2024-12-24 10:35:00|8134.7|8133.7|8133.7|8132.7|8135|8134|8132.5|8131.5|99
1735036800000|2024-12-24 10:40:00|8133.5|8132.5|8132.7|8131.7|8134.2|8133.2|8132.2|8131.2|192
1735037100000|2024-12-24 10:45:00|8133.7|8132.7|8133.7|8132.7|8134.7|8133.7|8133.2|8132.2|112
1735037400000|2024-12-24 10:50:00|8134|8133|8134.2|8133.2|8135.5|8134.5|8133.5|8132.5|137
1735037700000|2024-12-24 10:55:00|8134.7|8133.7|8133.5|8132.5|8134.7|8133.7|8130.7|8129.7|251
1735038000000|2024-12-24 11:00:00|8133.7|8132.7|8132.7|8131.7|8138.2|8137.2|8132.7|8131.7|296
1735038300000|2024-12-24 11:05:00|8132.5|8131.5|8133|8132|8135.2|8134.2|8132.2|8131.2|113
1735038600000|2024-12-24 11:10:00|8132.7|8131.7|8132.7|8131.7|8135|8134|8132.2|8131.2|198
1735038900000|2024-12-24 11:15:00|8132.5|8131.5|8135.5|8134.5|8135.5|8134.5|8132.2|8131.2|90
1735039200000|2024-12-24 11:20:00|8135.2|8134.2|8137.5|8136.5|8137.5|8136.5|8135|8134|105
1735039500000|2024-12-24 11:25:00|8137.2|8136.2|8139.5|8138.5|8139.7|8138.7|8136.7|8135.7|173
1735039800000|2024-12-24 11:30:00|8139.7|8138.7|8139|8138|8141.5|8140.5|8138.5|8137.5|207
1735040100000|2024-12-24 11:35:00|8138.7|8137.7|8136.5|8135.5|8139|8138|8136.5|8135.5|234
1735040400000|2024-12-24 11:40:00|8136|8135|8139.5|8138.5|8139.5|8138.5|8136|8135|98
1735040700000|2024-12-24 11:45:00|8140|8139|8138.5|8137.5|8140.7|8139.7|8138.5|8137.5|154
1735041000000|2024-12-24 11:50:00|8138.2|8137.2|8136.7|8135.7|8140|8139|8135.2|8134.2|314
1735041300000|2024-12-24 11:55:00|8137|8136|8136.5|8135.5|8137.7|8136.7|8135.5|8134.5|333
1735041600000|2024-12-24 12:00:00|8137.2|8136.2|8134.5|8133.5|8137.2|8136.2|8133.5|8132.5|324
1735041900000|2024-12-24 12:05:00|8134.7|8133.7|8135.5|8134.5|8135.7|8134.7|8133.5|8132.5|198
1735042200000|2024-12-24 12:10:00|8136|8135|8135.2|8134.2|8139|8138|8135.2|8134.2|337
1735042500000|2024-12-24 12:15:00|8135.5|8134.5|8134|8133|8138.5|8137.5|8134|8133|258
1735042800000|2024-12-24 12:20:00|8133.7|8132.7|8133.5|8132.5|8141|8140|8133.5|8132.5|701
1735043100000|2024-12-24 12:25:00|8133.2|8132.2|8124.5|8123.5|8135|8134|8123.7|8122.7|826
1735043400000|2024-12-24 12:30:00|8129.5|8128.5|8123.2|8122.2|8129.7|8128.7|8119|8118|748
1735043700000|2024-12-24 12:35:00|8121|8120|8119.7|8118.7|8123|8122|8118.5|8117.5|260
1735044000000|2024-12-24 12:40:00|8120|8119|8115.7|8114.7|8120.5|8119.5|8114.7|8113.7|173
1735044300000|2024-12-24 12:45:00|8116|8115|8118.3|8114.3|8118.3|8116.5|8115.5|8114.3|151
1735044600000|2024-12-24 12:50:00|8118.4|8114.4|8119.9|8115.9|8119.9|8115.9|8117.6|8113.6|0
1735044900000|2024-12-24 12:55:00|8119.8|8115.8|8120.5|8116.5|8120.6|8116.6|8119.5|8115.5|0
1735045200000|2024-12-24 13:00:00|8120.4|8116.4|8119.1|8115.1|8120.4|8116.4|8118|8114|0
1735045500000|2024-12-24 13:05:00|8119.2|8115.2|8119.8|8115.8|8120.2|8116.2|8118.9|8114.9|0
1735045800000|2024-12-24 13:10:00|8119.7|8115.7|8121|8117|8121.2|8117.2|8119.7|8115.7|0
1735046100000|2024-12-24 13:15:00|8121.1|8117.1|8122.3|8118.3|8122.3|8118.3|8119.9|8115.9|0
1735046400000|2024-12-24 13:20:00|8122.2|8118.2|8124.4|8120.4|8124.4|8120.4|8121.6|8117.6|0
1735046700000|2024-12-24 13:25:00|8124.3|8120.3|8125.3|8121.3|8125.6|8121.6|8124.2|8120.2|0
1735047000000|2024-12-24 13:30:00|8125.4|8121.4|8125.8|8121.8|8126.2|8122.2|8125.3|8121.3|0
1735047300000|2024-12-24 13:35:00|8125.7|8121.7|8125.1|8121.1|8125.8|8121.8|8124.6|8120.6|0
1735047600000|2024-12-24 13:40:00|8125|8121|8125.2|8121.2|8125.2|8121.2|8124.4|8120.4|0
1735047900000|2024-12-24 13:45:00|8125.3|8121.3|8125.6|8121.6|8125.9|8121.9|8124.8|8120.8|0
1735048200000|2024-12-24 13:50:00|8125.5|8121.5|8125.9|8121.9|8126.1|8122.1|8125.2|8121.2|0
1735048500000|2024-12-24 13:55:00|8126|8122|8125.9|8121.9|8126.1|8122.1|8125.5|8121.5|0
1735048800000|2024-12-24 14:00:00|8125.8|8121.8|8125.9|8121.9|8127.8|8123.8|8125.5|8121.5|0
1735049100000|2024-12-24 14:05:00|8126|8122|8127.9|8123.9|8127.9|8123.9|8125.8|8121.8|0
1735049400000|2024-12-24 14:10:00|8127.8|8123.8|8129.4|8125.4|8129.6|8125.6|8127.7|8123.7|0
1735049700000|2024-12-24 14:15:00|8129.5|8125.5|8127.8|8123.8|8129.8|8125.8|8127.6|8123.6|0
1735050000000|2024-12-24 14:20:00|8127.9|8123.9|8126.8|8122.8|8128.4|8124.4|8126.7|8122.7|0
1735050300000|2024-12-24 14:25:00|8127|8123|8127.5|8123.5|8128.3|8124.3|8125.2|8121.2|0
1735050600000|2024-12-24 14:30:00|8127.4|8123.4|8127.5|8123.5|8128.2|8124.2|8123.2|8119.2|0
1735050900000|2024-12-24 14:35:00|8127.4|8123.4|8129.3|8125.3|8130.9|8126.9|8125.2|8121.2|0
1735051200000|2024-12-24 14:40:00|8129.2|8125.2|8131.3|8127.3|8133.1|8129.1|8128.9|8124.9|0
1735051500000|2024-12-24 14:45:00|8131.5|8127.5|8131.4|8127.4|8133.1|8129.1|8130.5|8126.5|0
1735051800000|2024-12-24 14:50:00|8131.5|8127.5|8131.9|8127.9|8133.5|8129.5|8129|8125|0
1735052100000|2024-12-24 14:55:00|8131.8|8127.8|8133.1|8129.1|8133.9|8129.9|8130.1|8126.1|0
1735052400000|2024-12-24 15:00:00|8133.2|8129.2|8137.5|8133.5|8137.9|8133.9|8133.1|8129.1|0
1735052700000|2024-12-24 15:05:00|8137.4|8133.4|8134.6|8130.6|8139.3|8135.3|8134.1|8130.1|0
1735053000000|2024-12-24 15:10:00|8134.7|8130.7|8138.3|8134.3|8138.4|8134.4|8134.6|8130.6|0
1735053300000|2024-12-24 15:15:00|8138.4|8134.4|8137.6|8133.6|8139.7|8135.7|8136.7|8132.7|0
1735053600000|2024-12-24 15:20:00|8137.7|8133.7|8135.9|8131.9|8137.8|8133.8|8135.2|8131.2|0
1735053900000|2024-12-24 15:25:00|8136|8132|8135.1|8131.1|8137.4|8133.4|8134.8|8130.8|0
1735054200000|2024-12-24 15:30:00|8135.2|8131.2|8139.2|8135.2|8139.4|8135.4|8134.9|8130.9|0
1735054500000|2024-12-24 15:35:00|8139.1|8135.1|8141.7|8137.7|8142.9|8138.9|8138.2|8134.2|0
1735054800000|2024-12-24 15:40:00|8141.8|8137.8|8136.9|8132.9|8142.5|8138.5|8136|8132|0
1735055100000|2024-12-24 15:45:00|8136.8|8132.8|8136.8|8132.8|8137.6|8133.6|8135.5|8131.5|0
1735055400000|2024-12-24 15:50:00|8136.7|8132.7|8129.6|8125.6|8136.8|8132.8|8129.1|8125.1|0
1735055700000|2024-12-24 15:55:00|8129.7|8125.7|8134.1|8130.1|8134.2|8130.2|8129.4|8125.4|0
1735056000000|2024-12-24 16:00:00|8134|8130|8134.5|8130.5|8135.3|8131.3|8133.2|8129.2|0
1735056300000|2024-12-24 16:05:00|8134.6|8130.6|8133.4|8129.4|8134.6|8130.6|8131.7|8127.7|0
1735056600000|2024-12-24 16:10:00|8133.3|8129.3|8132.5|8128.5|8133.3|8129.3|8130.9|8126.9|0
1735056900000|2024-12-24 16:15:00|8132.4|8128.4|8133.3|8129.3|8134.2|8130.2|8132.3|8128.3|0
1735057200000|2024-12-24 16:20:00|8133.4|8129.4|8134.6|8130.6|8134.7|8130.7|8132.5|8128.5|0
1735057500000|2024-12-24 16:25:00|8134.7|8130.7|8132.8|8128.8|8134.9|8130.9|8132.4|8128.4|0
1735057800000|2024-12-24 16:30:00|8132.7|8128.7|8133.3|8129.3|8133.3|8129.3|8131.6|8127.6|0
1735058100000|2024-12-24 16:35:00|8133.2|8129.2|8134.6|8130.6|8135.1|8131.1|8132.4|8128.4|0
1735058400000|2024-12-24 16:40:00|8134.7|8130.7|8136.4|8132.4|8136.6|8132.6|8134.3|8130.3|0
1735058700000|2024-12-24 16:45:00|8136.3|8132.3|8136.4|8132.4|8136.9|8132.9|8135.5|8131.5|0
1735059000000|2024-12-24 16:50:00|8136.3|8132.3|8131.8|8127.8|8136.7|8132.7|8129.7|8125.7|0
1735059300000|2024-12-24 16:55:00|8131.7|8127.7|8130.8|8126.8|8134.8|8130.8|8130.3|8126.3|0
1735059600000|2024-12-24 17:00:00|8130.9|8126.9|8133.2|8129.2|8134|8130|8130.2|8126.2|0
1735059900000|2024-12-24 17:05:00|8133.3|8129.3|8135.3|8131.3|8135.4|8131.4|8133.1|8129.1|0
1735060200000|2024-12-24 17:10:00|8135.4|8131.4|8136.8|8132.8|8136.8|8132.8|8134.5|8130.5|0
1735060500000|2024-12-24 17:15:00|8137|8133|8134.3|8130.3|8137.1|8133.1|8133.9|8129.9|0
1735060800000|2024-12-24 17:20:00|8134.1|8130.1|8134.5|8130.5|8135.9|8131.9|8133.8|8129.8|0
1735061100000|2024-12-24 17:25:00|8134.7|8130.7|8135.9|8131.9|8137.1|8133.1|8134.5|8130.5|0
1735061400000|2024-12-24 17:30:00|8135.7|8131.7|8130.9|8126.9|8135.9|8131.9|8130.8|8126.8|0
1735061700000|2024-12-24 17:35:00|8131|8127|8134.9|8130.9|8135.1|8131.1|8129.1|8125.1|0
1735062000000|2024-12-24 17:40:00|8134.8|8130.8|8134.8|8130.8|8137.4|8133.4|8134.3|8130.3|0
1735062300000|2024-12-24 17:45:00|8134.6|8130.6|8135.7|8131.7|8135.8|8131.8|8132.4|8128.4|0
1735062600000|2024-12-24 17:50:00|8135.9|8131.9|8136.7|8132.7|8137.9|8133.9|8133.9|8129.9|0
1735062900000|2024-12-24 17:55:00|8136.6|8132.6|8139.8|8135.8|8140.8|8136.8|8135.8|8131.8|0
1735063200000|2024-12-24 18:00:00|8139.6|8135.6|8138.8|8134.8|8140.5|8136.5|8137|8133|0
1735063500000|2024-12-24 18:05:00|8139|8135|8137.2|8133.2|8139.7|8135.7|8137|8133|0
1735063800000|2024-12-24 18:10:00|8137.1|8133.1|8140.1|8136.1|8140.1|8136.1|8136.8|8132.8|0
1735064100000|2024-12-24 18:15:00|8139.9|8135.9|8139.9|8135.9|8139.9|8135.9|8139.9|8135.9|0
1735167600000|2024-12-25 23:00:00|8135.9|8131.9|8143|8139|8143.9|8139.9|8135.7|8131.7|0
1735167900000|2024-12-25 23:05:00|8142.9|8138.9|8141.8|8137.8|8143.6|8139.6|8141.6|8137.6|0
1735168200000|2024-12-25 23:10:00|8141.9|8137.9|8142.5|8138.5|8143.2|8139.2|8141.8|8137.8|0
1735168500000|2024-12-25 23:15:00|8142.6|8138.6|8142.6|8138.6|8143.4|8139.4|8141.8|8137.8|0
1735168800000|2024-12-25 23:20:00|8142.5|8138.5|8142.3|8138.3|8143.1|8139.1|8141.8|8137.8|0
1735169100000|2024-12-25 23:25:00|8142.2|8138.2|8141.8|8137.8|8142.6|8138.6|8141.8|8137.8|0
1735169400000|2024-12-25 23:30:00|8141.7|8137.7|8141.7|8137.7|8141.8|8137.8|8139.7|8135.7|0
1735169700000|2024-12-25 23:35:00|8140.4|8136.4|8142.2|8138.2|8142.2|8138.2|8140.3|8136.3|0
1735170000000|2024-12-25 23:40:00|8142.1|8138.1|8141.8|8137.8|8142.5|8138.5|8141.8|8137.8|0
1735170300000|2024-12-25 23:45:00|8141.9|8137.9|8140.9|8136.9|8141.9|8137.9|8140.8|8136.8|0
1735170600000|2024-12-25 23:50:00|8140.8|8136.8|8141.5|8137.5|8141.9|8137.9|8140.8|8136.8|0
1735170900000|2024-12-25 23:55:00|8141.4|8137.4|8141.4|8137.4|8141.9|8137.9|8140.9|8136.9|0
1735171200000|2024-12-26 00:00:00|8141.3|8137.3|8141.2|8137.2|8142.2|8138.2|8140.9|8136.9|0
1735171500000|2024-12-26 00:05:00|8141.1|8137.1|8140.7|8136.7|8141.7|8137.7|8140.5|8136.5|0
1735171800000|2024-12-26 00:10:00|8140.6|8136.6|8140.3|8136.3|8141|8137|8140.3|8136.3|0
1735172100000|2024-12-26 00:15:00|8140.4|8136.4|8140.5|8136.5|8141|8137|8140.1|8136.1|0
1735172400000|2024-12-26 00:20:00|8140.4|8136.4|8140.7|8136.7|8140.7|8136.7|8140.1|8136.1|0
1735172700000|2024-12-26 00:25:00|8140.9|8136.9|8140.5|8136.5|8141.2|8137.2|8140.5|8136.5|0
1735173000000|2024-12-26 00:30:00|8140.6|8136.6|8140.5|8136.5|8140.9|8136.9|8140.5|8136.5|0
1735173300000|2024-12-26 00:35:00|8140.6|8136.6|8141.6|8137.6|8141.6|8137.6|8140.5|8136.5|0
1735173600000|2024-12-26 00:40:00|8141.5|8137.5|8141.3|8137.3|8142.3|8138.3|8141.3|8137.3|0
1735173900000|2024-12-26 00:45:00|8141.4|8137.4|8141.3|8137.3|8141.7|8137.7|8141.3|8137.3|0
1735174200000|2024-12-26 00:50:00|8141.4|8137.4|8141|8137|8141.5|8137.5|8141|8137|0
1735174500000|2024-12-26 00:55:00|8140.9|8136.9|8140.3|8136.3|8141|8137|8140.3|8136.3|0
1735174800000|2024-12-26 01:00:00|8140.4|8136.4|8139.6|8135.6|8141|8137|8139.3|8135.3|0
1735175100000|2024-12-26 01:05:00|8139.5|8135.5|8140.2|8136.2|8140.5|8136.5|8139.5|8135.5|0
1735175400000|2024-12-26 01:10:00|8140.3|8136.3|8140.7|8136.7|8140.7|8136.7|8140.1|8136.1|0
1735175700000|2024-12-26 01:15:00|8140.6|8136.6|8140.3|8136.3|8141.5|8137.5|8140.3|8136.3|0
1735176000000|2024-12-26 01:20:00|8140.4|8136.4|8141.2|8137.2|8141.5|8137.5|8140.2|8136.2|0
1735176300000|2024-12-26 01:25:00|8141.3|8137.3|8141.9|8137.9|8141.9|8137.9|8141|8137|0
1735176600000|2024-12-26 01:30:00|8142|8138|8141.7|8137.7|8142.1|8138.1|8141.2|8137.2|0
1735176900000|2024-12-26 01:35:00|8141.8|8137.8|8142.3|8138.3|8142.3|8138.3|8141.7|8137.7|0
1735177200000|2024-12-26 01:40:00|8142.2|8138.2|8142.4|8138.4|8142.6|8138.6|8142|8138|0
1735177500000|2024-12-26 01:45:00|8142.3|8138.3|8143.1|8139.1|8143.2|8139.2|8142.3|8138.3|0
1735177800000|2024-12-26 01:50:00|8143|8139|8142.4|8138.4|8143|8139|8142|8138|0
1735178100000|2024-12-26 01:55:00|8142.5|8138.5|8142.6|8138.6|8143|8139|8142.4|8138.4|0
1735178400000|2024-12-26 02:00:00|8142.5|8138.5|8142.1|8138.1|8142.6|8138.6|8142.1|8138.1|0
1735178700000|2024-12-26 02:05:00|8142|8138|8141.9|8137.9|8142.2|8138.2|8141.2|8137.2|0
1735179000000|2024-12-26 02:10:00|8141.8|8137.8|8142|8138|8142.1|8138.1|8141.8|8137.8|0
1735179300000|2024-12-26 02:15:00|8142.1|8138.1|8142.4|8138.4|8142.6|8138.6|8142.1|8138.1|0
1735179600000|2024-12-26 02:20:00|8142.3|8138.3|8142.4|8138.4|8142.7|8138.7|8142.3|8138.3|0
1735179900000|2024-12-26 02:25:00|8142.3|8138.3|8142.3|8138.3|8142.7|8138.7|8142.1|8138.1|0
1735180200000|2024-12-26 02:30:00|8142.4|8138.4|8142.4|8138.4|8142.6|8138.6|8141.9|8137.9|0
1735180500000|2024-12-26 02:35:00|8142.3|8138.3|8142.4|8138.4|8142.6|8138.6|8142.1|8138.1|0
1735180800000|2024-12-26 02:40:00|8142.3|8138.3|8143.7|8139.7|8143.9|8139.9|8142.3|8138.3|0
1735181100000|2024-12-26 02:45:00|8143.6|8139.6|8143.4|8139.4|8143.7|8139.7|8143.4|8139.4|0
1735181400000|2024-12-26 02:50:00|8143.3|8139.3|8143.4|8139.4|8144|8140|8143.3|8139.3|0
1735181700000|2024-12-26 02:55:00|8143.5|8139.5|8143.5|8139.5|8143.5|8139.5|8143.4|8139.4|0
1735182000000|2024-12-26 03:00:00|8143.4|8139.4|8144.2|8140.2|8144.2|8140.2|8143.4|8139.4|0
1735182300000|2024-12-26 03:05:00|8144.1|8140.1|8144|8140|8144.2|8140.2|8143.9|8139.9|0
1735182600000|2024-12-26 03:10:00|8143.9|8139.9|8143.9|8139.9|8144.2|8140.2|8143.9|8139.9|0
1735182900000|2024-12-26 03:15:00|8143.8|8139.8|8144.5|8140.5|8144.5|8140.5|8143.5|8139.5|0
1735183200000|2024-12-26 03:20:00|8144.6|8140.6|8146.5|8142.5|8146.8|8142.8|8144.3|8140.3|0
1735183500000|2024-12-26 03:25:00|8146.7|8142.7|8146.8|8142.8|8146.8|8142.8|8146.1|8142.1|0
1735183800000|2024-12-26 03:30:00|8146.7|8142.7|8147|8143|8147|8143|8146.5|8142.5|0
1735184100000|2024-12-26 03:35:00|8146.9|8142.9|8146.9|8142.9|8147|8143|8146.8|8142.8|0
1735184400000|2024-12-26 03:40:00|8146.8|8142.8|8146.8|8142.8|8147|8143|8146.7|8142.7|0
1735184700000|2024-12-26 03:45:00|8146.7|8142.7|8146.8|8142.8|8147|8143|8146.6|8142.6|0
1735185000000|2024-12-26 03:50:00|8146.9|8142.9|8145.7|8141.7|8147|8143|8145.4|8141.4|0
1735185300000|2024-12-26 03:55:00|8145.6|8141.6|8145.6|8141.6|8145.7|8141.7|8145.5|8141.5|0
1735185600000|2024-12-26 04:00:00|8145.5|8141.5|8145.4|8141.4|8145.6|8141.6|8145.3|8141.3|0
1735185900000|2024-12-26 04:05:00|8145.3|8141.3|8145.1|8141.1|8145.3|8141.3|8144.9|8140.9|0
1735186200000|2024-12-26 04:10:00|8145|8141|8144.8|8140.8|8145.1|8141.1|8144.4|8140.4|0
1735186500000|2024-12-26 04:15:00|8144.9|8140.9|8144.1|8140.1|8144.9|8140.9|8144.1|8140.1|0
1735186800000|2024-12-26 04:20:00|8144|8140|8143.4|8139.4|8144.1|8140.1|8143.4|8139.4|0
1735187100000|2024-12-26 04:25:00|8143.2|8139.2|8143.6|8139.6|8143.9|8139.9|8142.7|8138.7|0
1735187400000|2024-12-26 04:30:00|8143.5|8139.5|8143.6|8139.6|8143.6|8139.6|8142.9|8138.9|0
1735187700000|2024-12-26 04:35:00|8143.5|8139.5|8144.5|8140.5|8144.5|8140.5|8143.4|8139.4|0
1735188000000|2024-12-26 04:40:00|8144.4|8140.4|8144.3|8140.3|8144.5|8140.5|8144.1|8140.1|0
1735188300000|2024-12-26 04:45:00|8144.4|8140.4|8144|8140|8144.5|8140.5|8143.8|8139.8|0
1735188600000|2024-12-26 04:50:00|8144.1|8140.1|8143.8|8139.8|8144.1|8140.1|8143.8|8139.8|0
1735188900000|2024-12-26 04:55:00|8143.9|8139.9|8142.6|8138.6|8144|8140|8142.5|8138.5|0
1735189200000|2024-12-26 05:00:00|8142.7|8138.7|8143.6|8139.6|8143.8|8139.8|8142.5|8138.5|0
1735189500000|2024-12-26 05:05:00|8143.5|8139.5|8144.4|8140.4|8144.7|8140.7|8143.4|8139.4|0
1735189800000|2024-12-26 05:10:00|8144.5|8140.5|8143.9|8139.9|8144.5|8140.5|8143.7|8139.7|0
1735190100000|2024-12-26 05:15:00|8143.8|8139.8|8144.2|8140.2|8144.4|8140.4|8143.8|8139.8|0
1735190400000|2024-12-26 05:20:00|8144.1|8140.1|8145.6|8141.6|8145.6|8141.6|8143.9|8139.9|0
1735190700000|2024-12-26 05:25:00|8145.5|8141.5|8145.8|8141.8|8145.8|8141.8|8145.2|8141.2|0
1735191000000|2024-12-26 05:30:00|8145.7|8141.7|8146.3|8142.3|8146.3|8142.3|8145.6|8141.6|0
1735191300000|2024-12-26 05:35:00|8146.2|8142.2|8146.3|8142.3|8146.4|8142.4|8145.9|8141.9|0
1735191600000|2024-12-26 05:40:00|8146.4|8142.4|8146.9|8142.9|8147.1|8143.1|8146.3|8142.3|0
1735191900000|2024-12-26 05:45:00|8146.8|8142.8|8146.8|8142.8|8146.8|8142.8|8146.4|8142.4|0
1735192200000|2024-12-26 05:50:00|8146.7|8142.7|8146.4|8142.4|8147.1|8143.1|8146.4|8142.4|0
1735192500000|2024-12-26 05:55:00|8146.5|8142.5|8146.3|8142.3|8146.8|8142.8|8146.1|8142.1|0
1735192800000|2024-12-26 06:00:00|8146.4|8142.4|8146.6|8142.6|8146.6|8142.6|8146.1|8142.1|0
1735193100000|2024-12-26 06:05:00|8146.5|8142.5|8145.8|8141.8|8146.6|8142.6|8145.7|8141.7|0
1735193400000|2024-12-26 06:10:00|8145.9|8141.9|8146.2|8142.2|8146.2|8142.2|8145.9|8141.9|0
1735193700000|2024-12-26 06:15:00|8146.1|8142.1|8145.9|8141.9|8146.2|8142.2|8145.7|8141.7|0
1735194000000|2024-12-26 06:20:00|8145.8|8141.8|8145.6|8141.6|8145.9|8141.9|8145.6|8141.6|0
1735194300000|2024-12-26 06:25:00|8145.5|8141.5|8145|8141|8145.6|8141.6|8144.7|8140.7|0
1735194600000|2024-12-26 06:30:00|8145.1|8141.1|8146|8142|8146.2|8142.2|8144.8|8140.8|0
1735194900000|2024-12-26 06:35:00|8145.9|8141.9|8146.4|8142.4|8146.4|8142.4|8145.5|8141.5|0
1735195200000|2024-12-26 06:40:00|8146.3|8142.3|8146|8142|8146.3|8142.3|8145.8|8141.8|0
1735195500000|2024-12-26 06:45:00|8145.9|8141.9|8145.7|8141.7|8145.9|8141.9|8145.3|8141.3|0
1735195800000|2024-12-26 06:50:00|8145.6|8141.6|8144.3|8140.3|8145.7|8141.7|8144.3|8140.3|0
1735196100000|2024-12-26 06:55:00|8144.2|8140.2|8144.1|8140.1|8144.5|8140.5|8144.1|8140.1|0
1735196400000|2024-12-26 07:00:00|8144.3|8140.3|8144.3|8140.3|8144.4|8140.4|8143.2|8139.2|0
1735196700000|2024-12-26 07:05:00|8144.2|8140.2|8144.7|8140.7|8144.9|8140.9|8144.1|8140.1|0
1735197000000|2024-12-26 07:10:00|8144.9|8140.9|8145|8141|8145.2|8141.2|8144.5|8140.5|0
1735197300000|2024-12-26 07:15:00|8145.1|8141.1|8144.7|8140.7|8145.1|8141.1|8144.2|8140.2|0
1735197600000|2024-12-26 07:20:00|8144.9|8140.9|8145|8141|8145|8141|8144.7|8140.7|0
1735197900000|2024-12-26 07:25:00|8144.9|8140.9|8144.6|8140.6|8145|8141|8144.3|8140.3|0
1735198200000|2024-12-26 07:30:00|8144.7|8140.7|8144.4|8140.4|8144.8|8140.8|8144.4|8140.4|0
1735198500000|2024-12-26 07:35:00|8144.5|8140.5|8144.8|8140.8|8144.8|8140.8|8144.5|8140.5|0
1735198800000|2024-12-26 07:40:00|8144.6|8140.6|8144.8|8140.8|8144.9|8140.9|8144.6|8140.6|0
1735199100000|2024-12-26 07:45:00|8144.6|8140.6|8144.8|8140.8|8144.8|8140.8|8144.6|8140.6|0
1735199400000|2024-12-26 07:50:00|8145.1|8141.1|8145.4|8141.4|8146|8142|8145.1|8141.1|0
1735199700000|2024-12-26 07:55:00|8145.3|8141.3|8145.2|8141.2|8145.5|8141.5|8144.9|8140.9|0
1735200000000|2024-12-26 08:00:00|8145.1|8141.1|8142.3|8138.3|8145.2|8141.2|8142.1|8138.1|0
1735200300000|2024-12-26 08:05:00|8142.2|8138.2|8142.3|8138.3|8143|8139|8141.4|8137.4|0
1735200600000|2024-12-26 08:10:00|8142.4|8138.4|8142.4|8138.4|8143|8139|8142.1|8138.1|0
1735200900000|2024-12-26 08:15:00|8142.3|8138.3|8140.1|8136.1|8142.3|8138.3|8139.5|8135.5|0
1735201200000|2024-12-26 08:20:00|8140.2|8136.2|8136.2|8132.2|8140.2|8136.2|8135.9|8131.9|0
1735201500000|2024-12-26 08:25:00|8136.1|8132.1|8137.3|8133.3|8137.9|8133.9|8135.7|8131.7|0
1735201800000|2024-12-26 08:30:00|8137.2|8133.2|8136.4|8132.4|8137.6|8133.6|8131.3|8127.3|0
1735202100000|2024-12-26 08:35:00|8136.5|8132.5|8135.9|8131.9|8136.9|8132.9|8134.4|8130.4|0
1735202400000|2024-12-26 08:40:00|8135.8|8131.8|8135.4|8131.4|8136.8|8132.8|8135.1|8131.1|0
1735202700000|2024-12-26 08:45:00|8135.5|8131.5|8135.6|8131.6|8135.8|8131.8|8134.2|8130.2|0
1735203000000|2024-12-26 08:50:00|8135.7|8131.7|8133.1|8129.1|8135.7|8131.7|8133.1|8129.1|0
1735203300000|2024-12-26 08:55:00|8133|8129|8133|8129|8133.8|8129.8|8131.7|8127.7|0
1735203600000|2024-12-26 09:00:00|8133.1|8129.1|8131|8127|8134.2|8130.2|8130.9|8126.9|0
1735203900000|2024-12-26 09:05:00|8130.9|8126.9|8132.4|8128.4|8133.2|8129.2|8130.8|8126.8|0
1735204200000|2024-12-26 09:10:00|8132.3|8128.3|8130.4|8126.4|8133.1|8129.1|8128.8|8124.8|0
1735204500000|2024-12-26 09:15:00|8130.3|8126.3|8129.5|8125.5|8133|8129|8129.5|8125.5|0
1735204800000|2024-12-26 09:20:00|8129.3|8125.3|8130.5|8126.5|8131.2|8127.2|8129.3|8125.3|0
1735205100000|2024-12-26 09:25:00|8130.4|8126.4|8131.7|8127.7|8132|8128|8130|8126|0
1735205400000|2024-12-26 09:30:00|8131.8|8127.8|8133.4|8129.4|8134.3|8130.3|8131.5|8127.5|0
1735205700000|2024-12-26 09:35:00|8133.2|8129.2|8133.4|8129.4|8133.8|8129.8|8132|8128|0
1735206000000|2024-12-26 09:40:00|8133.3|8129.3|8133.1|8129.1|8133.6|8129.6|8132.5|8128.5|0
1735206300000|2024-12-26 09:45:00|8133|8129|8131.3|8127.3|8133.6|8129.6|8131.3|8127.3|0
1735206600000|2024-12-26 09:50:00|8131.4|8127.4|8126|8122|8131.6|8127.6|8126|8122|0
1735206900000|2024-12-26 09:55:00|8126.1|8122.1|8127.2|8123.2|8128.4|8124.4|8126.1|8122.1|0
1735207200000|2024-12-26 10:00:00|8127.3|8123.3|8122.5|8118.5|8127.4|8123.4|8122.1|8118.1|0
1735207500000|2024-12-26 10:05:00|8122.6|8118.6|8123.5|8119.5|8123.9|8119.9|8122|8118|0
1735207800000|2024-12-26 10:10:00|8123.6|8119.6|8124.1|8120.1|8124.4|8120.4|8123.1|8119.1|0
1735208100000|2024-12-26 10:15:00|8124.2|8120.2|8126.5|8122.5|8126.7|8122.7|8124.2|8120.2|0
1735208400000|2024-12-26 10:20:00|8126.4|8122.4|8126.1|8122.1|8126.6|8122.6|8124.7|8120.7|0
1735208700000|2024-12-26 10:25:00|8126|8122|8127|8123|8127|8123|8125.6|8121.6|0
1735209000000|2024-12-26 10:30:00|8127.1|8123.1|8127.3|8123.3|8127.3|8123.3|8126|8122|0
1735209300000|2024-12-26 10:35:00|8127.2|8123.2|8128.5|8124.5|8128.7|8124.7|8126.8|8122.8|0
1735209600000|2024-12-26 10:40:00|8128.6|8124.6|8128.1|8124.1|8128.8|8124.8|8127.5|8123.5|0
1735209900000|2024-12-26 10:45:00|8128.2|8124.2|8127.5|8123.5|8129.6|8125.6|8127.1|8123.1|0
1735210200000|2024-12-26 10:50:00|8127.3|8123.3|8126.2|8122.2|8128.2|8124.2|8125.9|8121.9|0
1735210500000|2024-12-26 10:55:00|8126.3|8122.3|8127.7|8123.7|8128.4|8124.4|8126.3|8122.3|0
1735210800000|2024-12-26 11:00:00|8127.6|8123.6|8127.7|8123.7|8127.7|8123.7|8125.5|8121.5|0
1735211100000|2024-12-26 11:05:00|8127.9|8123.9|8126|8122|8127.9|8123.9|8125.6|8121.6|0
1735211400000|2024-12-26 11:10:00|8125.9|8121.9|8124.6|8120.6|8127.4|8123.4|8124.2|8120.2|0
1735211700000|2024-12-26 11:15:00|8124.5|8120.5|8124.7|8120.7|8125.5|8121.5|8123.7|8119.7|0
1735212000000|2024-12-26 11:20:00|8124.9|8120.9|8126.3|8122.3|8126.8|8122.8|8124.7|8120.7|0
1735212300000|2024-12-26 11:25:00|8126.4|8122.4|8128.6|8124.6|8129|8125|8126.4|8122.4|0
1735212600000|2024-12-26 11:30:00|8128.7|8124.7|8129.5|8125.5|8129.8|8125.8|8128.6|8124.6|0
1735212900000|2024-12-26 11:35:00|8129.4|8125.4|8130.8|8126.8|8131.3|8127.3|8129.3|8125.3|0
1735213200000|2024-12-26 11:40:00|8131|8127|8130.8|8126.8|8131.5|8127.5|8130.7|8126.7|0
1735213500000|2024-12-26 11:45:00|8130.7|8126.7|8130.5|8126.5|8131.2|8127.2|8129.6|8125.6|0
1735213800000|2024-12-26 11:50:00|8130.4|8126.4|8132|8128|8132|8128|8130.3|8126.3|0
1735214100000|2024-12-26 11:55:00|8132.1|8128.1|8131.8|8127.8|8132.2|8128.2|8131.4|8127.4|0
1735214400000|2024-12-26 12:00:00|8132|8128|8132.8|8128.8|8134.1|8130.1|8131.8|8127.8|0
1735214700000|2024-12-26 12:05:00|8132.9|8128.9|8132.4|8128.4|8133|8129|8132.1|8128.1|0
1735215000000|2024-12-26 12:10:00|8132.3|8128.3|8132.2|8128.2|8133.1|8129.1|8131.6|8127.6|0
1735215300000|2024-12-26 12:15:00|8132.1|8128.1|8133.2|8129.2|8133.2|8129.2|8131.5|8127.5|0
1735215600000|2024-12-26 12:20:00|8133.1|8129.1|8132.3|8128.3|8133.7|8129.7|8131.7|8127.7|0
1735215900000|2024-12-26 12:25:00|8132.2|8128.2|8133.9|8129.9|8133.9|8129.9|8131.3|8127.3|0
1735216200000|2024-12-26 12:30:00|8133.8|8129.8|8131.8|8127.8|8133.9|8129.9|8131.3|8127.3|0
1735216500000|2024-12-26 12:35:00|8131.9|8127.9|8130.7|8126.7|8132.3|8128.3|8130.4|8126.4|0
1735216800000|2024-12-26 12:40:00|8130.6|8126.6|8130.8|8126.8|8130.9|8126.9|8129.5|8125.5|0
1735217100000|2024-12-26 12:45:00|8130.7|8126.7|8131.9|8127.9|8132.3|8128.3|8129.9|8125.9|0
1735217400000|2024-12-26 12:50:00|8131.8|8127.8|8132.5|8128.5|8132.8|8128.8|8131.3|8127.3|0
1735217700000|2024-12-26 12:55:00|8132.6|8128.6|8132.1|8128.1|8133.2|8129.2|8131.7|8127.7|0
1735218000000|2024-12-26 13:00:00|8132|8128|8132.1|8128.1|8133.1|8129.1|8131.5|8127.5|0
1735218300000|2024-12-26 13:05:00|8132.2|8128.2|8132.8|8128.8|8132.9|8128.9|8131.5|8127.5|0
1735218600000|2024-12-26 13:10:00|8132.7|8128.7|8133.4|8129.4|8133.7|8129.7|8131.8|8127.8|0
1735218900000|2024-12-26 13:15:00|8133.3|8129.3|8132.9|8128.9|8134|8130|8132.7|8128.7|0
1735219200000|2024-12-26 13:20:00|8133|8129|8132.6|8128.6|8133.8|8129.8|8132.4|8128.4|0
1735219500000|2024-12-26 13:25:00|8132.5|8128.5|8132.3|8128.3|8133.1|8129.1|8131.9|8127.9|0
1735219800000|2024-12-26 13:30:00|8132.4|8128.4|8132.2|8128.2|8133.3|8129.3|8129.6|8125.6|0
1735220100000|2024-12-26 13:35:00|8132|8128|8132.3|8128.3|8133.3|8129.3|8131.4|8127.4|0
1735220400000|2024-12-26 13:40:00|8132.2|8128.2|8130.5|8126.5|8133.4|8129.4|8127.7|8123.7|0
1735220700000|2024-12-26 13:45:00|8130.4|8126.4|8130.5|8126.5|8130.7|8126.7|8128.5|8124.5|0
1735221000000|2024-12-26 13:50:00|8130.4|8126.4|8130.9|8126.9|8132|8128|8129.1|8125.1|0
1735221300000|2024-12-26 13:55:00|8130.7|8126.7|8131.3|8127.3|8131.6|8127.6|8130|8126|0
1735221600000|2024-12-26 14:00:00|8131.2|8127.2|8132|8128|8132.7|8128.7|8130|8126|0
1735221900000|2024-12-26 14:05:00|8131.9|8127.9|8132.3|8128.3|8132.5|8128.5|8130.7|8126.7|0
1735222200000|2024-12-26 14:10:00|8132.2|8128.2|8130.7|8126.7|8132.7|8128.7|8130|8126|0
1735222500000|2024-12-26 14:15:00|8130.6|8126.6|8131.1|8127.1|8132.3|8128.3|8130.2|8126.2|0
1735222800000|2024-12-26 14:20:00|8131|8127|8131|8127|8131.1|8127.1|8128.1|8124.1|0
1735223100000|2024-12-26 14:25:00|8131.1|8127.1|8131.9|8127.9|8132.1|8128.1|8130.2|8126.2|0
1735223400000|2024-12-26 14:30:00|8132.2|8128.2|8133.2|8129.2|8135.6|8131.6|8130.6|8126.6|0
1735223700000|2024-12-26 14:35:00|8133.1|8129.1|8133.4|8129.4|8136.3|8132.3|8130.4|8126.4|0
1735224000000|2024-12-26 14:40:00|8133.5|8129.5|8133.1|8129.1|8135|8131|8131.7|8127.7|0
1735224300000|2024-12-26 14:45:00|8133.3|8129.3|8131.1|8127.1|8134.3|8130.3|8130.5|8126.5|0
1735224600000|2024-12-26 14:50:00|8131.2|8127.2|8121.8|8117.8|8131.4|8127.4|8119.3|8115.3|0
1735224900000|2024-12-26 14:55:00|8121.7|8117.7|8132.5|8128.5|8133.7|8129.7|8121.6|8117.6|0
1735225200000|2024-12-26 15:00:00|8132.6|8128.6|8134.9|8130.9|8135.4|8131.4|8131.7|8127.7|0
1735225500000|2024-12-26 15:05:00|8134.8|8130.8|8130.2|8126.2|8136.4|8132.4|8129.8|8125.8|0
1735225800000|2024-12-26 15:10:00|8130.3|8126.3|8131.9|8127.9|8132.6|8128.6|8129.8|8125.8|0
1735226100000|2024-12-26 15:15:00|8132|8128|8129.8|8125.8|8132.1|8128.1|8129.3|8125.3|0
1735226400000|2024-12-26 15:20:00|8129.9|8125.9|8134.4|8130.4|8134.4|8130.4|8129.3|8125.3|0
1735226700000|2024-12-26 15:25:00|8134.3|8130.3|8134.9|8130.9|8135.1|8131.1|8132.8|8128.8|0
1735227000000|2024-12-26 15:30:00|8134.8|8130.8|8135.2|8131.2|8136.1|8132.1|8134.4|8130.4|0
1735227300000|2024-12-26 15:35:00|8135.3|8131.3|8134.9|8130.9|8135.7|8131.7|8133.9|8129.9|0
1735227600000|2024-12-26 15:40:00|8134.8|8130.8|8132.6|8128.6|8135.4|8131.4|8131.2|8127.2|0
1735227900000|2024-12-26 15:45:00|8132.7|8128.7|8135.7|8131.7|8136|8132|8131.7|8127.7|0
1735228200000|2024-12-26 15:50:00|8135.6|8131.6|8136.2|8132.2|8137.4|8133.4|8135.3|8131.3|0
1735228500000|2024-12-26 15:55:00|8136.1|8132.1|8138.3|8134.3|8138.4|8134.4|8135|8131|0
1735228800000|2024-12-26 16:00:00|8138.5|8134.5|8137.8|8133.8|8138.9|8134.9|8136.5|8132.5|0
1735229100000|2024-12-26 16:05:00|8137.7|8133.7|8137.5|8133.5|8138|8134|8136.7|8132.7|0
1735229400000|2024-12-26 16:10:00|8137.4|8133.4|8139.4|8135.4|8139.7|8135.7|8137.3|8133.3|0
1735229700000|2024-12-26 16:15:00|8139.5|8135.5|8140.1|8136.1|8140.6|8136.6|8139.2|8135.2|0
1735230000000|2024-12-26 16:20:00|8140|8136|8137.4|8133.4|8140.4|8136.4|8137.4|8133.4|0
1735230300000|2024-12-26 16:25:00|8137.3|8133.3|8137.8|8133.8|8138.2|8134.2|8135.6|8131.6|0
1735230600000|2024-12-26 16:30:00|8137.7|8133.7|8140.3|8136.3|8141.3|8137.3|8137.5|8133.5|0
1735230900000|2024-12-26 16:35:00|8140.2|8136.2|8141.7|8137.7|8141.9|8137.9|8140.2|8136.2|0
1735231200000|2024-12-26 16:40:00|8141.6|8137.6|8145.3|8141.3|8145.9|8141.9|8141.5|8137.5|0
1735231500000|2024-12-26 16:45:00|8145.2|8141.2|8144.7|8140.7|8145.6|8141.6|8143.4|8139.4|0
1735231800000|2024-12-26 16:50:00|8144.6|8140.6|8143.5|8139.5|8144.7|8140.7|8142.4|8138.4|0
1735232100000|2024-12-26 16:55:00|8143.6|8139.6|8145.6|8141.6|8145.6|8141.6|8143.6|8139.6|0
1735232400000|2024-12-26 17:00:00|8145.7|8141.7|8146.2|8142.2|8146.3|8142.3|8145|8141|0
1735232700000|2024-12-26 17:05:00|8146.1|8142.1|8145.8|8141.8|8146.6|8142.6|8145.6|8141.6|0
1735233000000|2024-12-26 17:10:00|8145.9|8141.9|8147.2|8143.2|8147.5|8143.5|8145.8|8141.8|0
1735233300000|2024-12-26 17:15:00|8147.3|8143.3|8149.1|8145.1|8149.9|8145.9|8147|8143|0
1735233600000|2024-12-26 17:20:00|8149|8145|8148.2|8144.2|8149.3|8145.3|8146.4|8142.4|0
1735233900000|2024-12-26 17:25:00|8148.1|8144.1|8143.7|8139.7|8148.2|8144.2|8143.5|8139.5|0
1735234200000|2024-12-26 17:30:00|8143.8|8139.8|8147.5|8143.5|8147.5|8143.5|8142.8|8138.8|0
1735234500000|2024-12-26 17:35:00|8147.4|8143.4|8144.4|8140.4|8147.7|8143.7|8143.7|8139.7|0
1735234800000|2024-12-26 17:40:00|8144.5|8140.5|8144.6|8140.6|8144.9|8140.9|8143.5|8139.5|0
1735235100000|2024-12-26 17:45:00|8144.8|8140.8|8139.3|8135.3|8145.1|8141.1|8135.7|8131.7|0
1735235400000|2024-12-26 17:50:00|8139.2|8135.2|8141.4|8137.4|8141.8|8137.8|8136.4|8132.4|0
1735235700000|2024-12-26 17:55:00|8141.5|8137.5|8140|8136|8143.2|8139.2|8137.8|8133.8|0
1735236000000|2024-12-26 18:00:00|8140.1|8136.1|8142.4|8138.4|8143.5|8139.5|8139.5|8135.5|0
1735236300000|2024-12-26 18:05:00|8142.5|8138.5|8144.2|8140.2|8144.7|8140.7|8140.9|8136.9|0
1735236600000|2024-12-26 18:10:00|8144.3|8140.3|8140.6|8136.6|8144.8|8140.8|8140.4|8136.4|0
1735236900000|2024-12-26 18:15:00|8140.4|8136.4|8145|8141|8145.3|8141.3|8140.2|8136.2|0
1735237200000|2024-12-26 18:20:00|8144.9|8140.9|8144.4|8140.4|8145|8141|8142|8138|0
1735237500000|2024-12-26 18:25:00|8144.5|8140.5|8144.8|8140.8|8145.9|8141.9|8144.4|8140.4|0
1735237800000|2024-12-26 18:30:00|8144.9|8140.9|8140.8|8136.8|8145.7|8141.7|8140.3|8136.3|0
1735238100000|2024-12-26 18:35:00|8140.7|8136.7|8142.7|8138.7|8144.2|8140.2|8140.4|8136.4|0
1735238400000|2024-12-26 18:40:00|8142.6|8138.6|8140.5|8136.5|8143.4|8139.4|8139.2|8135.2|0
1735238700000|2024-12-26 18:45:00|8140.7|8136.7|8143.9|8139.9|8144.9|8140.9|8140.1|8136.1|0
1735239000000|2024-12-26 18:50:00|8144|8140|8144.6|8140.6|8144.8|8140.8|8142|8138|0
1735239300000|2024-12-26 18:55:00|8144.7|8140.7|8143.3|8139.3|8145.1|8141.1|8141.6|8137.6|0
1735239600000|2024-12-26 19:00:00|8143.1|8139.1|8141.8|8137.8|8143.2|8139.2|8140.9|8136.9|0
1735239900000|2024-12-26 19:05:00|8141.7|8137.7|8140.4|8136.4|8142|8138|8138.8|8134.8|0
1735240200000|2024-12-26 19:10:00|8140.3|8136.3|8139.6|8135.6|8142.2|8138.2|8139.3|8135.3|0
1735240500000|2024-12-26 19:15:00|8139.5|8135.5|8139.3|8135.3|8140.8|8136.8|8138.3|8134.3|0
1735240800000|2024-12-26 19:20:00|8139.5|8135.5|8141.6|8137.6|8142|8138|8139.5|8135.5|0
1735241100000|2024-12-26 19:25:00|8141.4|8137.4|8141.2|8137.2|8142.3|8138.3|8140.6|8136.6|0
1735241400000|2024-12-26 19:30:00|8141.1|8137.1|8140.7|8136.7|8142.7|8138.7|8140.4|8136.4|0
1735241700000|2024-12-26 19:35:00|8140.8|8136.8|8142.8|8138.8|8142.9|8138.9|8140.2|8136.2|0
1735242000000|2024-12-26 19:40:00|8142.9|8138.9|8144.2|8140.2|8145.3|8141.3|8142.5|8138.5|0
1735242300000|2024-12-26 19:45:00|8144.3|8140.3|8144.6|8140.6|8146|8142|8144.2|8140.2|0
1735242600000|2024-12-26 19:50:00|8144.4|8140.4|8145.9|8141.9|8146.5|8142.5|8144.4|8140.4|0
1735242900000|2024-12-26 19:55:00|8145.7|8141.7|8147|8143|8147.5|8143.5|8145.4|8141.4|0
1735243200000|2024-12-26 20:00:00|8146.9|8142.9|8147.3|8143.3|8147.9|8143.9|8146.5|8142.5|0
1735243500000|2024-12-26 20:05:00|8147.1|8143.1|8148.3|8144.3|8149.2|8145.2|8147.1|8143.1|0
1735243800000|2024-12-26 20:10:00|8148.2|8144.2|8144.6|8140.6|8148.3|8144.3|8144.4|8140.4|0
1735244100000|2024-12-26 20:15:00|8144.7|8140.7|8147|8143|8147|8143|8144.6|8140.6|0
1735244400000|2024-12-26 20:20:00|8147.1|8143.1|8148|8144|8148.2|8144.2|8146.1|8142.1|0
1735244700000|2024-12-26 20:25:00|8148.1|8144.1|8147.7|8143.7|8148.7|8144.7|8147.7|8143.7|0
1735245000000|2024-12-26 20:30:00|8147.6|8143.6|8147.3|8143.3|8148|8144|8145.5|8141.5|0
1735245300000|2024-12-26 20:35:00|8147.2|8143.2|8148.1|8144.1|8148.8|8144.8|8146.6|8142.6|0
1735245600000|2024-12-26 20:40:00|8148|8144|8148.5|8144.5|8149.9|8145.9|8147.4|8143.4|0
1735245900000|2024-12-26 20:45:00|8148.6|8144.6|8149|8145|8150.6|8146.6|8147.8|8143.8|0
1735246200000|2024-12-26 20:50:00|8149.1|8145.1|8148.8|8144.8|8150.4|8146.4|8147.2|8143.2|0
1735246500000|2024-12-26 20:55:00|8148.7|8144.7|8146.7|8142.7|8149.2|8145.2|8145|8141|0
1735246800000|2024-12-26 21:00:00|8146.6|8142.6|8144.7|8140.7|8148.9|8144.9|8143.9|8139.9|0
1735247100000|2024-12-26 21:05:00|8144.5|8140.5|8143.9|8139.9|8145.6|8141.6|8143.5|8139.5|0
1735247400000|2024-12-26 21:10:00|8144|8140|8144.1|8140.1|8144.9|8140.9|8143.9|8139.9|0
1735247700000|2024-12-26 21:15:00|8144|8140|8144|8140|8144.5|8140.5|8143.3|8139.3|0
1735248000000|2024-12-26 21:20:00|8143.9|8139.9|8143.9|8139.9|8144.7|8140.7|8143.3|8139.3|0
1735248300000|2024-12-26 21:25:00|8144.1|8140.1|8144.2|8140.2|8144.5|8140.5|8143.9|8139.9|0
1735248600000|2024-12-26 21:30:00|8144.1|8140.1|8144.1|8140.1|8144.2|8140.2|8143.5|8139.5|0
1735248900000|2024-12-26 21:35:00|8144|8140|8143.9|8139.9|8144.4|8140.4|8143.7|8139.7|0
1735249200000|2024-12-26 21:40:00|8144|8140|8143.7|8139.7|8144.2|8140.2|8143.7|8139.7|0
1735249500000|2024-12-26 21:45:00|8143.8|8139.8|8143.7|8139.7|8143.9|8139.9|8143.1|8139.1|0
1735249800000|2024-12-26 21:50:00|8143.6|8139.6|8142.6|8138.6|8143.7|8139.7|8142.6|8138.6|0
1735250100000|2024-12-26 21:55:00|8142.5|8138.5|8142.4|8138.4|8142.9|8138.9|8142.2|8138.2|0
1735250400000|2024-12-26 22:00:00|8142.5|8138.5|8142.1|8138.1|8142.5|8138.5|8142.1|8138.1|0
1735250700000|2024-12-26 22:05:00|8142.2|8138.2|8142.3|8138.3|8142.5|8138.5|8141.9|8137.9|0
1735251000000|2024-12-26 22:10:00|8142.2|8138.2|8141.8|8137.8|8142.2|8138.2|8141.8|8137.8|0
1735251300000|2024-12-26 22:15:00|8141.9|8137.9|8142.3|8138.3|8142.3|8138.3|8141.9|8137.9|0
1735251600000|2024-12-26 22:20:00|8142.1|8138.1|8142.1|8138.1|8142.2|8138.2|8141.9|8137.9|0
1735251900000|2024-12-26 22:25:00|8142|8138|8142.1|8138.1|8142.1|8138.1|8142|8138|0
1735252200000|2024-12-26 22:30:00|8141.9|8137.9|8147.3|8143.3|8147.3|8143.3|8141.6|8137.6|0
1735252500000|2024-12-26 22:35:00|8147.4|8143.4|8147.5|8143.5|8147.5|8143.5|8147.4|8143.4|0
1735252800000|2024-12-26 22:40:00|8147.4|8143.4|8147.1|8143.1|8147.4|8143.4|8147.1|8143.1|0
1735253400000|2024-12-26 22:50:00|8147|8143|8146.6|8142.6|8147|8143|8146.6|8142.6|0
1735253700000|2024-12-26 22:55:00|8146.7|8142.7|8146.4|8142.4|8146.7|8142.7|8146.4|8142.4|0
1735254000000|2024-12-26 23:00:00|8146.5|8142.5|8148.3|8144.3|8148.5|8144.5|8146.5|8142.5|0
1735254300000|2024-12-26 23:05:00|8148.2|8144.2|8147.1|8143.1|8148.3|8144.3|8146.7|8142.7|0
1735254600000|2024-12-26 23:10:00|8147.2|8143.2|8150.3|8146.3|8150.6|8146.6|8146.7|8142.7|0
1735254900000|2024-12-26 23:15:00|8150.2|8146.2|8151.5|8147.5|8151.6|8147.6|8149.8|8145.8|0
1735255200000|2024-12-26 23:20:00|8151.4|8147.4|8152.2|8148.2|8153.1|8149.1|8151.2|8147.2|0
1735255500000|2024-12-26 23:25:00|8152.1|8148.1|8152.9|8148.9|8153.1|8149.1|8152.1|8148.1|0
1735255800000|2024-12-26 23:30:00|8152.8|8148.8|8151.8|8147.8|8152.8|8148.8|8151.4|8147.4|0
1735256100000|2024-12-26 23:35:00|8151.7|8147.7|8152.4|8148.4|8152.5|8148.5|8151.5|8147.5|0
1735256400000|2024-12-26 23:40:00|8152.3|8148.3|8152.8|8148.8|8152.8|8148.8|8152.1|8148.1|0
1735256700000|2024-12-26 23:45:00|8152.9|8148.9|8153.5|8149.5|8153.5|8149.5|8152.6|8148.6|0
1735257000000|2024-12-26 23:50:00|8153.4|8149.4|8154|8150|8154.1|8150.1|8153.2|8149.2|0
1735257300000|2024-12-26 23:55:00|8153.9|8149.9|8154.1|8150.1|8154.1|8150.1|8152.8|8148.8|0
1735257600000|2024-12-27 00:00:00|8153.9|8149.9|8153.6|8149.6|8154.2|8150.2|8153.2|8149.2|0
1735257900000|2024-12-27 00:05:00|8153.5|8149.5|8152.6|8148.6|8153.6|8149.6|8152.4|8148.4|0
1735258200000|2024-12-27 00:10:00|8152.5|8148.5|8161.3|8157.3|8161.3|8157.3|8151.9|8147.9|0
1735258500000|2024-12-27 00:15:00|8161.2|8157.2|8149.6|8145.6|8161.3|8157.3|8149.6|8145.6|0
1735258800000|2024-12-27 00:20:00|8149.5|8145.5|8151.6|8147.6|8152.2|8148.2|8148|8144|0
1735259100000|2024-12-27 00:25:00|8151.5|8147.5|8150.1|8146.1|8152.3|8148.3|8149.9|8145.9|0
1735259400000|2024-12-27 00:30:00|8150|8146|8149.9|8145.9|8152.3|8148.3|8149.9|8145.9|0
1735259700000|2024-12-27 00:35:00|8150|8146|8149.2|8145.2|8150|8146|8148.6|8144.6|0
1735260000000|2024-12-27 00:40:00|8149.1|8145.1|8147.6|8143.6|8149.2|8145.2|8147|8143|0
1735260300000|2024-12-27 00:45:00|8147.7|8143.7|8145.8|8141.8|8149.6|8145.6|8144.8|8140.8|0
1735260600000|2024-12-27 00:50:00|8145.7|8141.7|8140|8136|8145.8|8141.8|8139.9|8135.9|0
1735260900000|2024-12-27 00:55:00|8139.9|8135.9|8139.9|8135.9|8140.6|8136.6|8139.1|8135.1|0
1735261200000|2024-12-27 01:00:00|8139.8|8135.8|8151|8148|8153.8|8150.8|8139.2|8135.2|182
1735261500000|2024-12-27 01:05:00|8150|8147|8141.5|8138.5|8150|8147|8141.3|8138.3|70
1735261800000|2024-12-27 01:10:00|8141.3|8138.3|8140.8|8137.8|8143.5|8140.5|8139.5|8136.5|35
1735262100000|2024-12-27 01:15:00|8141|8138|8144|8141|8144|8141|8140.8|8137.8|47
1735262400000|2024-12-27 01:20:00|8143.8|8140.8|8142.5|8139.5|8143.8|8140.8|8139.8|8136.8|32
1735262700000|2024-12-27 01:25:00|8141.8|8138.8|8139|8136|8141.8|8138.8|8138|8135|21
1735263000000|2024-12-27 01:30:00|8140.3|8137.3|8144.5|8141.5|8145.5|8142.5|8140.3|8137.3|23
1735263300000|2024-12-27 01:35:00|8144.3|8141.3|8143|8140|8144.3|8141.3|8141.3|8138.3|41
1735263600000|2024-12-27 01:40:00|8142.8|8139.8|8146.8|8143.8|8147.8|8144.8|8142.8|8139.8|16
1735263900000|2024-12-27 01:45:00|8147|8144|8149|8146|8150|8147|8147|8144|29
1735264200000|2024-12-27 01:50:00|8150|8147|8148.5|8145.5|8151|8148|8147|8144|14
1735264500000|2024-12-27 01:55:00|8148.3|8145.3|8146|8143|8148.3|8145.3|8146|8143|12
1735264800000|2024-12-27 02:00:00|8145.3|8142.3|8144.5|8141.5|8145.3|8142.3|8144|8141|11
1735265100000|2024-12-27 02:05:00|8144.8|8141.8|8144|8141|8146|8143|8144|8141|14
1735265400000|2024-12-27 02:10:00|8143.5|8140.5|8142.3|8139.3|8146|8143|8142.3|8139.3|5
1735265700000|2024-12-27 02:15:00|8142.5|8139.5|8142.5|8139.5|8143|8140|8140.8|8137.8|9
1735266000000|2024-12-27 02:20:00|8141.8|8138.8|8141.3|8138.3|8142|8139|8140.8|8137.8|5
1735266300000|2024-12-27 02:25:00|8141|8138|8142.3|8139.3|8143.3|8140.3|8141|8138|7
1735266600000|2024-12-27 02:30:00|8142|8139|8143|8140|8143|8140|8141.5|8138.5|6
1735266900000|2024-12-27 02:35:00|8143.3|8140.3|8143.5|8140.5|8144.3|8141.3|8143.3|8140.3|4
1735267200000|2024-12-27 02:40:00|8143.8|8140.8|8144.3|8141.3|8144.3|8141.3|8143.8|8140.8|4
1735267500000|2024-12-27 02:45:00|8143.8|8140.8|8146|8143|8146.3|8143.3|8143.8|8140.8|16
1735267800000|2024-12-27 02:50:00|8145.3|8142.3|8143.8|8140.8|8145.3|8142.3|8143.8|8140.8|4
1735268100000|2024-12-27 02:55:00|8143.5|8140.5|8142.3|8139.3|8143.5|8140.5|8142.3|8139.3|2
1735268400000|2024-12-27 03:00:00|8141.8|8138.8|8142.5|8139.5|8143.3|8140.3|8140.8|8137.8|31
1735268700000|2024-12-27 03:05:00|8142.3|8139.3|8142.5|8139.5|8142.8|8139.8|8141.8|8138.8|3
1735269000000|2024-12-27 03:10:00|8143.5|8140.5|8144.5|8141.5|8144.8|8141.8|8143.3|8140.3|8
1735269300000|2024-12-27 03:15:00|8144.3|8141.3|8141|8138|8144.5|8141.5|8140.5|8137.5|11
1735269600000|2024-12-27 03:20:00|8140.8|8137.8|8142.5|8139.5|8143|8140|8140.8|8137.8|6
1735269900000|2024-12-27 03:25:00|8142.8|8139.8|8141|8138|8143.8|8140.8|8141|8138|9
1735270200000|2024-12-27 03:30:00|8140.8|8137.8|8141|8138|8141.3|8138.3|8138.3|8135.3|14
1735270500000|2024-12-27 03:35:00|8140.8|8137.8|8137.5|8134.5|8140.8|8137.8|8137.5|8134.5|40
1735270800000|2024-12-27 03:40:00|8137.8|8134.8|8137.5|8134.5|8138.5|8135.5|8137|8134|14
1735271100000|2024-12-27 03:45:00|8137.3|8134.3|8138.5|8135.5|8138.8|8135.8|8137.3|8134.3|4
1735271400000|2024-12-27 03:50:00|8139.5|8136.5|8138.3|8135.3|8140.3|8137.3|8138.3|8135.3|8
1735271700000|2024-12-27 03:55:00|8138|8135|8139.3|8136.3|8140|8137|8136.5|8133.5|16
1735272000000|2024-12-27 04:00:00|8139.5|8136.5|8138.8|8135.8|8141|8138|8138.8|8135.8|8
1735272300000|2024-12-27 04:05:00|8138.5|8135.5|8139|8136|8140|8137|8137.8|8134.8|16
1735272600000|2024-12-27 04:10:00|8138.8|8135.8|8139|8136|8139.5|8136.5|8137.5|8134.5|7
1735272900000|2024-12-27 04:15:00|8138.8|8135.8|8139|8136|8139|8136|8137.8|8134.8|4
1735273200000|2024-12-27 04:20:00|8138.8|8135.8|8137.5|8134.5|8138.8|8135.8|8136.8|8133.8|10
1735273500000|2024-12-27 04:25:00|8137.3|8134.3|8137.3|8134.3|8137.8|8134.8|8136.8|8133.8|6
1735273800000|2024-12-27 04:30:00|8137.5|8134.5|8138|8135|8139.3|8136.3|8136.8|8133.8|9
1735274100000|2024-12-27 04:35:00|8138.3|8135.3|8138.5|8135.5|8139|8136|8138.3|8135.3|4
1735274400000|2024-12-27 04:40:00|8138.8|8135.8|8141.5|8138.5|8141.8|8138.8|8138.8|8135.8|25
1735274700000|2024-12-27 04:45:00|8141.8|8138.8|8138|8135|8141.8|8138.8|8138|8135|26
1735275000000|2024-12-27 04:50:00|8137.8|8134.8|8137|8134|8139.3|8136.3|8137|8134|7
1735275300000|2024-12-27 04:55:00|8136.5|8133.5|8136|8133|8136.5|8133.5|8135|8132|3
1735275600000|2024-12-27 05:00:00|8135.8|8132.8|8139.3|8136.3|8139.5|8136.5|8135.5|8132.5|16
1735275900000|2024-12-27 05:05:00|8139.5|8136.5|8139.8|8136.8|8141.3|8138.3|8139.3|8136.3|10
1735276200000|2024-12-27 05:10:00|8140|8137|8141.5|8138.5|8142|8139|8139.8|8136.8|32
1735276500000|2024-12-27 05:15:00|8142|8139|8141.8|8138.8|8142|8139|8141.8|8138.8|1
1735276800000|2024-12-27 05:20:00|8142.3|8139.3|8140.8|8137.8|8142.3|8139.3|8140.8|8137.8|4
1735277100000|2024-12-27 05:25:00|8141|8138|8140.5|8137.5|8141.8|8138.8|8140.5|8137.5|6
1735277400000|2024-12-27 05:30:00|8140.3|8137.3|8139.5|8136.5|8140.5|8137.5|8139.3|8136.3|1
1735277700000|2024-12-27 05:35:00|8140.5|8137.5|8140|8137|8141|8138|8140|8137|4
1735278000000|2024-12-27 05:40:00|8140.5|8137.5|8141|8138|8141.3|8138.3|8139.3|8136.3|7
1735278300000|2024-12-27 05:45:00|8140.8|8137.8|8141.5|8138.5|8141.5|8138.5|8140.5|8137.5|2
1735278600000|2024-12-27 05:50:00|8141.8|8138.8|8141.3|8138.3|8142.5|8139.5|8141.3|8138.3|5
1735278900000|2024-12-27 05:55:00|8141.5|8138.5|8141|8138|8141.5|8138.5|8140.8|8137.8|2
1735279200000|2024-12-27 06:00:00|8140.8|8137.8|8138|8135|8141|8138|8137.8|8134.8|7
1735279500000|2024-12-27 06:05:00|8138.3|8135.3|8135|8132|8138.3|8135.3|8135|8132|19
1735279800000|2024-12-27 06:10:00|8135.3|8132.3|8137|8134|8137.3|8134.3|8135.3|8132.3|31
1735280100000|2024-12-27 06:15:00|8137.3|8134.3|8138.3|8135.3|8138.5|8135.5|8136.8|8133.8|15
1735280400000|2024-12-27 06:20:00|8139.3|8136.3|8136.8|8133.8|8139.8|8136.8|8136|8133|20
1735280700000|2024-12-27 06:25:00|8136.5|8133.5|8137.8|8134.8|8138|8135|8136.3|8133.3|26
1735281000000|2024-12-27 06:30:00|8137.5|8134.5|8138.5|8135.5|8139.3|8136.3|8137|8134|33
1735281300000|2024-12-27 06:35:00|8138|8135|8137|8134|8138.5|8135.5|8136.8|8133.8|30
1735281600000|2024-12-27 06:40:00|8136.8|8133.8|8136|8133|8136.8|8133.8|8134.8|8131.8|34
1735281900000|2024-12-27 06:45:00|8135.5|8132.5|8133.8|8130.8|8135.8|8132.8|8132.8|8129.8|26
1735282200000|2024-12-27 06:50:00|8133.5|8130.5|8132.5|8129.5|8134|8131|8131.8|8128.8|17
1735282500000|2024-12-27 06:55:00|8132.8|8129.8|8132.5|8129.5|8133|8130|8131.3|8128.3|29
1735282800000|2024-12-27 07:00:00|8132|8129|8133.8|8131.8|8134.5|8132.5|8130.8|8128.8|134
1735283100000|2024-12-27 07:05:00|8133.5|8131.5|8133.5|8131.5|8135.8|8133.8|8133|8131|91
1735283400000|2024-12-27 07:10:00|8133.8|8131.8|8136|8134|8136.5|8134.5|8133.8|8131.8|114
1735283700000|2024-12-27 07:15:00|8135.8|8133.8|8136|8134|8138.3|8136.3|8135.5|8133.5|58
1735284000000|2024-12-27 07:20:00|8136.3|8134.3|8139|8137|8140|8138|8136.3|8134.3|38
1735284300000|2024-12-27 07:25:00|8138|8136|8135|8133|8138.8|8136.8|8134.5|8132.5|28
1735284600000|2024-12-27 07:30:00|8135.3|8133.3|8136.5|8134.5|8137.5|8135.5|8134.5|8132.5|43
1735284900000|2024-12-27 07:35:00|8136.3|8134.3|8133.3|8131.3|8136.5|8134.5|8133.3|8131.3|12
1735285200000|2024-12-27 07:40:00|8132.8|8130.8|8134.5|8132.5|8135.8|8133.8|8132.8|8130.8|43
1735285500000|2024-12-27 07:45:00|8134.3|8132.3|8133.8|8131.8|8134.5|8132.5|8133|8131|17
1735285800000|2024-12-27 07:50:00|8133.5|8131.5|8132.3|8130.3|8134.8|8132.8|8131|8129|130
1735286100000|2024-12-27 07:55:00|8132.5|8130.5|8120.5|8118.5|8133.5|8131.5|8118.3|8116.3|490
1735286400000|2024-12-27 08:00:00|8121|8119|8110.5|8109.5|8132|8131|8109.5|8108.5|2500
1735286700000|2024-12-27 08:05:00|8111|8110|8115.5|8114.5|8116|8115|8109|8108|1163
1735287000000|2024-12-27 08:10:00|8115.8|8114.8|8121.8|8120.8|8125|8124|8114.5|8113.5|874
1735287300000|2024-12-27 08:15:00|8121.5|8120.5|8127.8|8126.8|8127.8|8126.8|8121.3|8120.3|728
1735287600000|2024-12-27 08:20:00|8128.3|8127.3|8134.8|8133.8|8134.8|8133.8|8126.8|8125.8|539
1735287900000|2024-12-27 08:25:00|8135.3|8134.3|8136.8|8135.8|8137|8136|8129.3|8128.3|499
1735288200000|2024-12-27 08:30:00|8136.5|8135.5|8125.3|8124.3|8137|8136|8125.3|8124.3|700
1735288500000|2024-12-27 08:35:00|8124.8|8123.8|8125.5|8124.5|8126.8|8125.8|8122.5|8121.5|490
1735288800000|2024-12-27 08:40:00|8126.8|8125.8|8124.3|8123.3|8127.5|8126.5|8121.3|8120.3|574
1735289100000|2024-12-27 08:45:00|8123.8|8122.8|8126.5|8125.5|8128.8|8127.8|8123.8|8122.8|395
1735289400000|2024-12-27 08:50:00|8126.8|8125.8|8124.3|8123.3|8127.3|8126.3|8123|8122|394
1735289700000|2024-12-27 08:55:00|8124.8|8123.8|8125.5|8124.5|8126.8|8125.8|8122.3|8121.3|375
1735290000000|2024-12-27 09:00:00|8125.8|8124.8|8121.8|8120.8|8126.8|8125.8|8121.3|8120.3|349
1735290300000|2024-12-27 09:05:00|8122|8121|8125.5|8124.5|8126.5|8125.5|8120|8119|306
1735290600000|2024-12-27 09:10:00|8125.8|8124.8|8123.3|8122.3|8127|8126|8123.3|8122.3|276
1735290900000|2024-12-27 09:15:00|8122.8|8121.8|8124|8123|8125.8|8124.8|8120.8|8119.8|371
1735291200000|2024-12-27 09:20:00|8123.3|8122.3|8130.3|8129.3|8130.3|8129.3|8122.8|8121.8|307
1735291500000|2024-12-27 09:25:00|8130.5|8129.5|8131.3|8130.3|8131.3|8130.3|8128|8127|309
1735291800000|2024-12-27 09:30:00|8130.8|8129.8|8134.8|8133.8|8135.3|8134.3|8130.5|8129.5|355
1735292100000|2024-12-27 09:35:00|8135|8134|8136.8|8135.8|8139.3|8138.3|8135|8134|334
1735292400000|2024-12-27 09:40:00|8137|8136|8137|8136|8138.8|8137.8|8135.8|8134.8|202
1735292700000|2024-12-27 09:45:00|8137.3|8136.3|8136.3|8135.3|8137.3|8136.3|8134|8133|170
1735293000000|2024-12-27 09:50:00|8136.5|8135.5|8138|8137|8138.8|8137.8|8134.5|8133.5|165
1735293300000|2024-12-27 09:55:00|8138.3|8137.3|8137.3|8136.3|8140.8|8139.8|8137.3|8136.3|252
1735293600000|2024-12-27 10:00:00|8137.5|8136.5|8138.3|8137.3|8140.8|8139.8|8136.3|8135.3|175
1735293900000|2024-12-27 10:05:00|8138.5|8137.5|8137.3|8136.3|8142|8141|8137.3|8136.3|143
1735294200000|2024-12-27 10:10:00|8137.5|8136.5|8135.5|8134.5|8138.3|8137.3|8135.3|8134.3|356
1735294500000|2024-12-27 10:15:00|8135.8|8134.8|8136.8|8135.8|8136.8|8135.8|8132.8|8131.8|365
1735294800000|2024-12-27 10:20:00|8137|8136|8139.3|8138.3|8139.8|8138.8|8136.5|8135.5|213
1735295100000|2024-12-27 10:25:00|8139.8|8138.8|8134.8|8133.8|8141.3|8140.3|8134.8|8133.8|190
1735295400000|2024-12-27 10:30:00|8134.5|8133.5|8134|8133|8136.3|8135.3|8133.3|8132.3|195
1735295700000|2024-12-27 10:35:00|8134.3|8133.3|8127.3|8126.3|8134.3|8133.3|8126.8|8125.8|160
1735296000000|2024-12-27 10:40:00|8127.5|8126.5|8132|8131|8133|8132|8127.5|8126.5|154
1735296300000|2024-12-27 10:45:00|8132.3|8131.3|8129.5|8128.5|8132.3|8131.3|8129.3|8128.3|91
1735296600000|2024-12-27 10:50:00|8129.8|8128.8|8133.5|8132.5|8135.3|8134.3|8129.3|8128.3|243
1735296900000|2024-12-27 10:55:00|8133.8|8132.8|8133|8132|8134|8133|8130.3|8129.3|319
1735297200000|2024-12-27 11:00:00|8134.8|8133.8|8135|8134|8136.8|8135.8|8131|8130|276
1735297500000|2024-12-27 11:05:00|8135.3|8134.3|8139.3|8138.3|8139.5|8138.5|8134.8|8133.8|125
1735297800000|2024-12-27 11:10:00|8139|8138|8136.8|8135.8|8141.3|8140.3|8136.8|8135.8|101
1735298100000|2024-12-27 11:15:00|8137|8136|8133.8|8132.8|8137.5|8136.5|8132.8|8131.8|258
1735298400000|2024-12-27 11:20:00|8133.3|8132.3|8137|8136|8137.3|8136.3|8130|8129|270
1735298700000|2024-12-27 11:25:00|8136.8|8135.8|8131.8|8130.8|8137.3|8136.3|8131.8|8130.8|290
1735299000000|2024-12-27 11:30:00|8131.5|8130.5|8128|8127|8131.5|8130.5|8127.3|8126.3|243
1735299300000|2024-12-27 11:35:00|8128.3|8127.3|8129|8128|8129.8|8128.8|8126.5|8125.5|138
1735299600000|2024-12-27 11:40:00|8128.8|8127.8|8133.8|8132.8|8134.8|8133.8|8128.3|8127.3|159
1735299900000|2024-12-27 11:45:00|8133.3|8132.3|8133.8|8132.8|8135.3|8134.3|8132.8|8131.8|98
1735300200000|2024-12-27 11:50:00|8134|8133|8134.8|8133.8|8135.8|8134.8|8133.8|8132.8|64
1735300500000|2024-12-27 11:55:00|8134.5|8133.5|8137|8136|8137|8136|8133|8132|175
1735300800000|2024-12-27 12:00:00|8136.5|8135.5|8140.3|8139.3|8142|8141|8136|8135|359
1735301100000|2024-12-27 12:05:00|8139.8|8138.8|8140|8139|8140.5|8139.5|8136.5|8135.5|139
1735301400000|2024-12-27 12:10:00|8139.8|8138.8|8136.8|8135.8|8139.8|8138.8|8135.5|8134.5|171
1735301700000|2024-12-27 12:15:00|8137|8136|8138.5|8137.5|8138.5|8137.5|8136.3|8135.3|170
1735302000000|2024-12-27 12:20:00|8138.8|8137.8|8139.8|8138.8|8140.8|8139.8|8138.3|8137.3|346
1735302300000|2024-12-27 12:25:00|8139.5|8138.5|8140|8139|8140.5|8139.5|8137.3|8136.3|86
1735302600000|2024-12-27 12:30:00|8140.3|8139.3|8137.3|8136.3|8140.3|8139.3|8137.3|8136.3|188
1735302900000|2024-12-27 12:35:00|8137.8|8136.8|8138.8|8137.8|8139.3|8138.3|8137.3|8136.3|141
1735303200000|2024-12-27 12:40:00|8138.3|8137.3|8135.3|8134.3|8138.8|8137.8|8135.3|8134.3|195
1735303500000|2024-12-27 12:45:00|8135.5|8134.5|8134.8|8133.8|8137.8|8136.8|8134.5|8133.5|137
1735303800000|2024-12-27 12:50:00|8135.3|8134.3|8133.8|8132.8|8136.5|8135.5|8133.8|8132.8|207
1735304100000|2024-12-27 12:55:00|8134|8133|8136.3|8135.3|8136.8|8135.8|8133.8|8132.8|201
1735304400000|2024-12-27 13:00:00|8136|8135|8137.3|8136.3|8138.8|8137.8|8134.8|8133.8|204
1735304700000|2024-12-27 13:05:00|8136.8|8135.8|8135|8134|8138.3|8137.3|8134.8|8133.8|251
1735305000000|2024-12-27 13:10:00|8135.3|8134.3|8135.3|8134.3|8136.5|8135.5|8134.3|8133.3|189
1735305300000|2024-12-27 13:15:00|8135|8134|8131.5|8130.5|8135.3|8134.3|8129.8|8128.8|392
1735305600000|2024-12-27 13:20:00|8131.8|8130.8|8129.3|8128.3|8132.3|8131.3|8129.3|8128.3|143
1735305900000|2024-12-27 13:25:00|8129.5|8128.5|8127|8126|8131|8130|8127|8126|184
1735306200000|2024-12-27 13:30:00|8126.8|8125.8|8123.8|8122.8|8126.8|8125.8|8122|8121|230
1735306500000|2024-12-27 13:35:00|8124|8123|8121.8|8120.8|8124.3|8123.3|8119.8|8118.8|293
1735306800000|2024-12-27 13:40:00|8122.3|8121.3|8123.8|8122.8|8125.3|8124.3|8120.5|8119.5|389
1735307100000|2024-12-27 13:45:00|8123.5|8122.5|8120.8|8119.8|8123.5|8122.5|8119.5|8118.5|300
1735307400000|2024-12-27 13:50:00|8121|8120|8120.5|8119.5|8123.3|8122.3|8120|8119|315
1735307700000|2024-12-27 13:55:00|8120.3|8119.3|8111.5|8110.5|8120.5|8119.5|8111.5|8110.5|676
1735308000000|2024-12-27 14:00:00|8111.3|8110.3|8115|8114|8117.3|8116.3|8111.3|8110.3|232
1735308300000|2024-12-27 14:05:00|8114.8|8113.8|8116.5|8115.5|8117.5|8116.5|8114|8113|145
1735308600000|2024-12-27 14:10:00|8116.8|8115.8|8118.5|8117.5|8118.8|8117.8|8115.8|8114.8|129
1735308900000|2024-12-27 14:15:00|8118.3|8117.3|8118.3|8117.3|8122.8|8121.8|8117.3|8116.3|267
1735309200000|2024-12-27 14:20:00|8118.5|8117.5|8118|8117|8121.3|8120.3|8117.5|8116.5|122
1735309500000|2024-12-27 14:25:00|8117.8|8116.8|8117.3|8116.3|8120.8|8119.8|8115.8|8114.8|302
1735309800000|2024-12-27 14:30:00|8117.5|8116.5|8127|8126|8129.8|8128.8|8115|8114|701
1735310100000|2024-12-27 14:35:00|8127.3|8126.3|8136|8135|8138.5|8137.5|8126.5|8125.5|346
1735310400000|2024-12-27 14:40:00|8135.8|8134.8|8137|8136|8138.5|8137.5|8134.5|8133.5|537
1735310700000|2024-12-27 14:45:00|8136.8|8135.8|8143.8|8142.8|8143.8|8142.8|8135.8|8134.8|394
1735311000000|2024-12-27 14:50:00|8143.5|8142.5|8143|8142|8144.5|8143.5|8140.3|8139.3|353
1735311300000|2024-12-27 14:55:00|8142.8|8141.8|8142.5|8141.5|8146|8145|8141|8140|284
1735311600000|2024-12-27 15:00:00|8142.8|8141.8|8125.5|8124.5|8144.3|8143.3|8125.5|8124.5|888
1735311900000|2024-12-27 15:05:00|8125.8|8124.8|8133.5|8132.5|8134.3|8133.3|8125.3|8124.3|595
1735312200000|2024-12-27 15:10:00|8133.8|8132.8|8131|8130|8134.5|8133.5|8125|8124|451
1735312500000|2024-12-27 15:15:00|8130.8|8129.8|8125.5|8124.5|8132.5|8131.5|8125|8124|620
1735312800000|2024-12-27 15:20:00|8125.3|8124.3|8135|8134|8138|8137|8124.8|8123.8|369
1735313100000|2024-12-27 15:25:00|8134.5|8133.5|8127.5|8126.5|8135.3|8134.3|8127.3|8126.3|346
1735313400000|2024-12-27 15:30:00|8127|8126|8124.5|8123.5|8129.3|8128.3|8122.3|8121.3|463
1735313700000|2024-12-27 15:35:00|8124.3|8123.3|8130|8129|8130.3|8129.3|8124.3|8123.3|450
1735314000000|2024-12-27 15:40:00|8129.8|8128.8|8134.3|8133.3|8137.8|8136.8|8127.8|8126.8|361
1735314300000|2024-12-27 15:45:00|8134|8133|8138.5|8137.5|8139.3|8138.3|8133.3|8132.3|371
1735314600000|2024-12-27 15:50:00|8138.3|8137.3|8144.5|8143.5|8145.3|8144.3|8136.5|8135.5|252
1735314900000|2024-12-27 15:55:00|8144.3|8143.3|8144.5|8143.5|8146.8|8145.8|8143.3|8142.3|463
1735315200000|2024-12-27 16:00:00|8144.3|8143.3|8136|8135|8144.5|8143.5|8135.8|8134.8|381
1735315500000|2024-12-27 16:05:00|8135.8|8134.8|8138.8|8137.8|8141.3|8140.3|8135.8|8134.8|444
1735315800000|2024-12-27 16:10:00|8138|8137|8134.3|8133.3|8141.3|8140.3|8134|8133|407
1735316100000|2024-12-27 16:15:00|8134.8|8133.8|8131.3|8130.3|8136.3|8135.3|8130.8|8129.8|484
1735316400000|2024-12-27 16:20:00|8130.8|8129.8|8135.3|8134.3|8135.5|8134.5|8130.8|8129.8|1179
1735316700000|2024-12-27 16:25:00|8135|8134|8133.8|8131.8|8139.3|8138.3|8132.8|8131.3|3566
1735317000000|2024-12-27 16:30:00|8133|8131|8142.8|8140.8|8144.8|8142.8|8132.8|8130.8|6119
1735317300000|2024-12-27 16:35:00|8142.3|8140.3|8140.8|8138.8|8146.3|8144.3|8140.8|8138.8|1122
1735317600000|2024-12-27 16:40:00|8140.5|8138.5|8133.3|8131.3|8140.8|8138.8|8133.3|8131.3|540
1735317900000|2024-12-27 16:45:00|8133.5|8131.5|8126.5|8124.5|8134.5|8132.5|8125.5|8123.5|349
1735318200000|2024-12-27 16:50:00|8126.3|8124.3|8118.3|8116.3|8127.3|8125.3|8117.5|8115.5|317
1735318500000|2024-12-27 16:55:00|8117.8|8115.8|8120.8|8118.8|8122|8120|8117.5|8115.5|265
1735318800000|2024-12-27 17:00:00|8120.5|8118.5|8121.3|8119.3|8124.5|8122.5|8119.8|8117.8|148
1735319100000|2024-12-27 17:05:00|8120.8|8118.8|8121.5|8119.5|8122.8|8120.8|8118.8|8116.8|122
1735319400000|2024-12-27 17:10:00|8121.8|8119.8|8120.8|8118.8|8123.3|8121.3|8120|8118|141
1735319700000|2024-12-27 17:15:00|8121|8119|8118.3|8116.3|8121.8|8119.8|8117.5|8115.5|117
1735320000000|2024-12-27 17:20:00|8118|8116|8116|8114|8119.5|8117.5|8114.8|8112.8|137
1735320300000|2024-12-27 17:25:00|8115.8|8113.8|8114.3|8112.3|8119.8|8117.8|8113.8|8111.8|216
1735320600000|2024-12-27 17:30:00|8114.8|8112.8|8117.3|8115.3|8119.3|8117.3|8114.8|8112.8|155
1735320900000|2024-12-27 17:35:00|8117|8115|8110.3|8108.3|8117|8115|8109.8|8107.8|138
1735321200000|2024-12-27 17:40:00|8110.8|8108.8|8111|8109|8113.5|8111.5|8110.3|8108.3|199
1735321500000|2024-12-27 17:45:00|8110.8|8108.8|8109.5|8107.5|8111.5|8109.5|8108.3|8106.3|109
1735321800000|2024-12-27 17:50:00|8109.8|8107.8|8116.3|8114.3|8116.3|8114.3|8109.8|8107.8|100
1735322100000|2024-12-27 17:55:00|8116|8114|8116|8114|8117.5|8115.5|8115.5|8113.5|139
1735322400000|2024-12-27 18:00:00|8115.8|8113.8|8121|8119|8121.3|8119.3|8115.8|8113.8|78
1735322700000|2024-12-27 18:05:00|8121.3|8119.3|8119.8|8117.8|8121.5|8119.5|8117.3|8115.3|37
1735323000000|2024-12-27 18:10:00|8119.5|8117.5|8124.3|8122.3|8125.3|8123.3|8119.3|8117.3|143
1735323300000|2024-12-27 18:15:00|8124.5|8122.5|8124.8|8122.8|8127|8125|8123.8|8121.8|36
1735323600000|2024-12-27 18:20:00|8125|8123|8126|8124|8126.5|8124.5|8124|8122|57
1735323900000|2024-12-27 18:25:00|8125.8|8123.8|8124|8122|8127.8|8125.8|8123|8121|69
1735324200000|2024-12-27 18:30:00|8123.8|8121.8|8126.3|8124.3|8126.5|8124.5|8122.8|8120.8|83
1735324500000|2024-12-27 18:35:00|8125.8|8123.8|8127.5|8125.5|8128|8126|8125.3|8123.3|67
1735324800000|2024-12-27 18:40:00|8127.8|8125.8|8127.3|8125.3|8128.8|8126.8|8125.3|8123.3|48
1735325100000|2024-12-27 18:45:00|8127.8|8125.8|8128.8|8126.8|8129|8127|8126.3|8124.3|101
1735325400000|2024-12-27 18:50:00|8129|8127|8133|8131|8133|8131|8128.8|8126.8|135
1735325700000|2024-12-27 18:55:00|8133.3|8131.3|8133.3|8131.3|8133.8|8131.8|8132.3|8130.3|65
1735326000000|2024-12-27 19:00:00|8133|8131|8131.5|8129.5|8134.8|8132.8|8131.3|8129.3|81
1735326300000|2024-12-27 19:05:00|8131.3|8129.3|8135|8133|8136.3|8134.3|8131|8129|171
1735326600000|2024-12-27 19:10:00|8134.8|8132.8|8136.3|8134.3|8137.8|8135.8|8134.5|8132.5|119
1735326900000|2024-12-27 19:15:00|8136|8134|8141.8|8139.8|8141.8|8139.8|8136|8134|97
1735327200000|2024-12-27 19:20:00|8141.5|8139.5|8138|8136|8142|8140|8136.8|8134.8|132
1735327500000|2024-12-27 19:25:00|8138.3|8136.3|8136.5|8134.5|8138.5|8136.5|8135.8|8133.8|84
1735327800000|2024-12-27 19:30:00|8136.3|8134.3|8138.3|8136.3|8138.3|8136.3|8134.8|8132.8|134
1735328100000|2024-12-27 19:35:00|8138|8136|8135.3|8133.3|8139.8|8137.8|8134.8|8132.8|80
1735328400000|2024-12-27 19:40:00|8135|8133|8135|8133|8137.3|8135.3|8134.3|8132.3|143
1735328700000|2024-12-27 19:45:00|8135.3|8133.3|8137|8135|8137.3|8135.3|8134.3|8132.3|63
1735329000000|2024-12-27 19:50:00|8136.8|8134.8|8138.8|8136.8|8139.8|8137.8|8135.3|8133.3|69
1735329300000|2024-12-27 19:55:00|8139|8137|8140.8|8138.8|8141.8|8139.8|8137.8|8135.8|100
1735329600000|2024-12-27 20:00:00|8140.5|8138.5|8136.3|8134.3|8140.8|8138.8|8134.8|8132.8|56
1735329900000|2024-12-27 20:05:00|8136.8|8134.8|8135|8133|8137.3|8135.3|8132.8|8130.8|56
1735330200000|2024-12-27 20:10:00|8134.8|8132.8|8129|8127|8135.3|8133.3|8128|8126|73
1735330500000|2024-12-27 20:15:00|8129.3|8127.3|8127.8|8125.8|8129.8|8127.8|8126.8|8124.8|56
1735330800000|2024-12-27 20:20:00|8127.5|8125.5|8125.5|8123.5|8127.8|8125.8|8124.5|8122.5|47
1735331100000|2024-12-27 20:25:00|8125.3|8123.3|8125.5|8123.5|8127.5|8125.5|8124.8|8122.8|87
1735331400000|2024-12-27 20:30:00|8125.3|8123.3|8123.3|8121.3|8125.8|8123.8|8122.8|8120.8|75
1735331700000|2024-12-27 20:35:00|8123|8121|8121.3|8119.3|8123.3|8121.3|8120|8118|58
1735332000000|2024-12-27 20:40:00|8121.5|8119.5|8117.3|8115.3|8122.5|8120.5|8116|8114|42
1735332300000|2024-12-27 20:45:00|8117.5|8115.5|8122.3|8120.3|8122.3|8120.3|8116.5|8114.5|139
1735332600000|2024-12-27 20:50:00|8122.8|8120.8|8125.8|8123.8|8130.5|8128.5|8122.8|8120.8|219
1735332900000|2024-12-27 20:55:00|8126.3|8124.3|8130.4|8126.4|8131|8129|8123.5|8121.5|425
1735333200000|2024-12-27 21:00:00|8130.5|8126.5|8130.3|8126.3|8131.8|8127.8|8129.1|8125.1|0
1735333500000|2024-12-27 21:05:00|8130.2|8126.2|8128.6|8124.6|8130.8|8126.8|8128.3|8124.3|0
1735333800000|2024-12-27 21:10:00|8128.7|8124.7|8129.5|8125.5|8129.7|8125.7|8128|8124|0
1735334100000|2024-12-27 21:15:00|8129.7|8125.7|8128.6|8124.6|8129.8|8125.8|8128.5|8124.5|0
1735334400000|2024-12-27 21:20:00|8128.5|8124.5|8128.6|8124.6|8129|8125|8127.6|8123.6|0
1735334700000|2024-12-27 21:25:00|8128.7|8124.7|8129.5|8125.5|8129.9|8125.9|8128.5|8124.5|0
1735335000000|2024-12-27 21:30:00|8129.6|8125.6|8129.5|8125.5|8130|8126|8129.2|8125.2|0
1735335300000|2024-12-27 21:35:00|8129.4|8125.4|8129.2|8125.2|8129.7|8125.7|8129.1|8125.1|0
1735335600000|2024-12-27 21:40:00|8129.1|8125.1|8129.2|8125.2|8129.5|8125.5|8128.7|8124.7|0
1735335900000|2024-12-27 21:45:00|8129.3|8125.3|8129.5|8125.5|8130.4|8126.4|8129.3|8125.3|0
1735336200000|2024-12-27 21:50:00|8129.6|8125.6|8129.9|8125.9|8130.1|8126.1|8129.3|8125.3|0
1735336500000|2024-12-27 21:55:00|8129.8|8125.8|8130|8126|8130.4|8126.4|8129.5|8125.5|0
1735336800000|2024-12-27 22:00:00|8130.2|8126.2|8130.2|8126.2|8130.2|8126.2|8130.2|8126.2|0
1735513200000|2024-12-29 23:00:00|8132.2|8128.2|8131.6|8127.6|8132.6|8128.6|8130|8126|0
1735513500000|2024-12-29 23:05:00|8131.7|8127.7|8129.8|8125.8|8131.7|8127.7|8128.8|8124.8|0
1735513800000|2024-12-29 23:10:00|8130|8126|8127|8123|8130|8126|8126.4|8122.4|0
1735514100000|2024-12-29 23:15:00|8127.1|8123.1|8129|8125|8129|8125|8127.1|8123.1|0
1735514400000|2024-12-29 23:20:00|8128.9|8124.9|8127.9|8123.9|8129.8|8125.8|8127.9|8123.9|0
1735514700000|2024-12-29 23:25:00|8128|8124|8127.7|8123.7|8128.7|8124.7|8126.4|8122.4|0
1735515000000|2024-12-29 23:30:00|8127.6|8123.6|8124.7|8120.7|8127.6|8123.6|8123.8|8119.8|0
1735515300000|2024-12-29 23:35:00|8124.6|8120.6|8121.3|8117.3|8124.8|8120.8|8120.9|8116.9|0
1735515600000|2024-12-29 23:40:00|8121.4|8117.4|8122.5|8118.5|8123.2|8119.2|8121.4|8117.4|0
1735515900000|2024-12-29 23:45:00|8122.4|8118.4|8124|8120|8124.9|8120.9|8122.4|8118.4|0
1735516200000|2024-12-29 23:50:00|8123.9|8119.9|8125|8121|8125.7|8121.7|8123.1|8119.1|0
1735516500000|2024-12-29 23:55:00|8125.1|8121.1|8126.2|8122.2|8126.3|8122.3|8124.8|8120.8|0
1735516800000|2024-12-30 00:00:00|8126.3|8122.3|8123.9|8119.9|8126.3|8122.3|8122|8118|0
1735517100000|2024-12-30 00:05:00|8124|8120|8125|8121|8125.5|8121.5|8122.8|8118.8|0
1735517400000|2024-12-30 00:10:00|8125.1|8121.1|8125|8121|8125.7|8121.7|8123.9|8119.9|0
1735517700000|2024-12-30 00:15:00|8124.9|8120.9|8126.7|8122.7|8129.1|8125.1|8123.7|8119.7|0
1735518000000|2024-12-30 00:20:00|8126.8|8122.8|8128|8124|8129.1|8125.1|8126.6|8122.6|0
1735518300000|2024-12-30 00:25:00|8127.9|8123.9|8129.7|8125.7|8129.8|8125.8|8127.5|8123.5|0
1735518600000|2024-12-30 00:30:00|8129.6|8125.6|8128.8|8124.8|8130.1|8126.1|8128.7|8124.7|0
1735518900000|2024-12-30 00:35:00|8128.7|8124.7|8128.5|8124.5|8129.7|8125.7|8127.4|8123.4|0
1735519200000|2024-12-30 00:40:00|8128.7|8124.7|8129.5|8125.5|8130.5|8126.5|8127.8|8123.8|0
1735519500000|2024-12-30 00:45:00|8129.6|8125.6|8131.5|8127.5|8132|8128|8129.6|8125.6|0
1735519800000|2024-12-30 00:50:00|8131.6|8127.6|8132.2|8128.2|8132.3|8128.3|8131.3|8127.3|0
1735520100000|2024-12-30 00:55:00|8132.1|8128.1|8131.5|8127.5|8132.1|8128.1|8130.9|8126.9|0
1735520400000|2024-12-30 01:00:00|8130.8|8126.8|8134.3|8131.3|8137.3|8134.3|8129.8|8125.8|79
1735520700000|2024-12-30 01:05:00|8134|8131|8137.5|8134.5|8139.8|8136.8|8134|8131|74
1735521000000|2024-12-30 01:10:00|8137.8|8134.8|8136.5|8133.5|8141.3|8138.3|8136.5|8133.5|53
1735521300000|2024-12-30 01:15:00|8136.3|8133.3|8140.5|8137.5|8141|8138|8135.5|8132.5|30
1735521600000|2024-12-30 01:20:00|8140.2|8137.2|8143.7|8140.7|8143.7|8140.7|8140|8137|30
1735521900000|2024-12-30 01:25:00|8143.5|8140.5|8145.7|8142.7|8145.7|8142.7|8143.5|8140.5|27
1735522200000|2024-12-30 01:30:00|8146.2|8143.2|8141.7|8138.7|8147.2|8144.2|8141.7|8138.7|28
1735522500000|2024-12-30 01:35:00|8141|8138|8140.5|8137.5|8141|8138|8139.2|8136.2|7
1735522800000|2024-12-30 01:40:00|8140.7|8137.7|8143|8140|8143|8140|8140.2|8137.2|14
1735523100000|2024-12-30 01:45:00|8142.5|8139.5|8144.2|8141.2|8144.5|8141.5|8142.5|8139.5|10
1735523400000|2024-12-30 01:50:00|8144.5|8141.5|8145.5|8142.5|8146|8143|8144|8141|14
1735523700000|2024-12-30 01:55:00|8145.2|8142.2|8145|8142|8145.7|8142.7|8144|8141|5
1735524000000|2024-12-30 02:00:00|8144.5|8141.5|8139.2|8136.2|8144.5|8141.5|8139.2|8136.2|6
1735524300000|2024-12-30 02:05:00|8139.5|8136.5|8139.7|8136.7|8140|8137|8139.2|8136.2|3
1735524600000|2024-12-30 02:10:00|8139.5|8136.5|8137.5|8134.5|8139.7|8136.7|8137.5|8134.5|3
1735524900000|2024-12-30 02:15:00|8137.2|8134.2|8134.5|8131.5|8137.7|8134.7|8134.5|8131.5|4
1735525200000|2024-12-30 02:20:00|8134.7|8131.7|8136.7|8133.7|8137|8134|8134.7|8131.7|9
1735525500000|2024-12-30 02:25:00|8137|8134|8134|8131|8138.5|8135.5|8134|8131|6
1735525800000|2024-12-30 02:30:00|8134.2|8131.2|8134.7|8131.7|8135|8132|8133.7|8130.7|14
1735526100000|2024-12-30 02:35:00|8135.2|8132.2|8134|8131|8136.2|8133.2|8134|8131|5
1735526400000|2024-12-30 02:40:00|8134.2|8131.2|8131.2|8128.2|8134.2|8131.2|8131.2|8128.2|1
1735526700000|2024-12-30 02:45:00|8131.7|8128.7|8131|8128|8131.7|8128.7|8131|8128|4
1735527000000|2024-12-30 02:50:00|8130.7|8127.7|8131.2|8128.2|8132|8129|8130|8127|12
1735527300000|2024-12-30 02:55:00|8131.7|8128.7|8132.2|8129.2|8133.7|8130.7|8131.7|8128.7|4
1735527600000|2024-12-30 03:00:00|8132.5|8129.5|8130.2|8127.2|8132.7|8129.7|8129.5|8126.5|11
1735527900000|2024-12-30 03:05:00|8130.5|8127.5|8129.7|8126.7|8130.7|8127.7|8129.5|8126.5|0
1735528200000|2024-12-30 03:10:00|8129.2|8126.2|8128.7|8125.7|8129.2|8126.2|8128.2|8125.2|0
1735528500000|2024-12-30 03:15:00|8129|8126|8131.5|8128.5|8131.5|8128.5|8128.7|8125.7|11
1735528800000|2024-12-30 03:20:00|8132|8129|8131|8128|8132.2|8129.2|8131|8128|1
1735529100000|2024-12-30 03:25:00|8130.5|8127.5|8130|8127|8130.7|8127.7|8130|8127|5
1735529400000|2024-12-30 03:30:00|8130.2|8127.2|8130|8127|8130.7|8127.7|8130|8127|5
1735529700000|2024-12-30 03:35:00|8130.5|8127.5|8130|8127|8130.7|8127.7|8130|8127|0
1735530000000|2024-12-30 03:40:00|8130.2|8127.2|8131.2|8128.2|8131.2|8128.2|8130|8127|5
1735530300000|2024-12-30 03:45:00|8131|8128|8132|8129|8132.7|8129.7|8131|8128|18
1735530600000|2024-12-30 03:50:00|8131.7|8128.7|8130.7|8127.7|8132|8129|8130.5|8127.5|14
1735530900000|2024-12-30 03:55:00|8130.5|8127.5|8131.7|8128.7|8131.7|8128.7|8130.5|8127.5|9
1735531200000|2024-12-30 04:00:00|8132|8129|8131.7|8128.7|8132.7|8129.7|8130.2|8127.2|17
1735531500000|2024-12-30 04:05:00|8132|8129|8133|8130|8133.2|8130.2|8132|8129|2
1735531800000|2024-12-30 04:10:00|8132.5|8129.5|8130|8127|8132.5|8129.5|8130|8127|2
1735532100000|2024-12-30 04:15:00|8130.2|8127.2|8128.2|8125.2|8130.2|8127.2|8128.2|8125.2|9
1735532400000|2024-12-30 04:20:00|8128.5|8125.5|8128.2|8125.2|8128.5|8125.5|8127.2|8124.2|7
1735532700000|2024-12-30 04:25:00|8128.5|8125.5|8128.5|8125.5|8128.7|8125.7|8127.5|8124.5|7
1735533000000|2024-12-30 04:30:00|8128.7|8125.7|8130.7|8127.7|8130.7|8127.7|8128.7|8125.7|13
1735533300000|2024-12-30 04:35:00|8130.2|8127.2|8129.5|8126.5|8130.2|8127.2|8129.2|8126.2|6
1735533600000|2024-12-30 04:40:00|8129.7|8126.7|8131.2|8128.2|8131.2|8128.2|8129.7|8126.7|9
1735533900000|2024-12-30 04:45:00|8131.5|8128.5|8132.5|8129.5|8132.7|8129.7|8131.5|8128.5|7
1735534200000|2024-12-30 04:50:00|8132.2|8129.2|8131.7|8128.7|8132.2|8129.2|8131.5|8128.5|11
1735534500000|2024-12-30 04:55:00|8132|8129|8131.5|8128.5|8132.2|8129.2|8131.2|8128.2|9
1735534800000|2024-12-30 05:00:00|8131.7|8128.7|8129.7|8126.7|8131.7|8128.7|8129|8126|16
1735535100000|2024-12-30 05:05:00|8130|8127|8131|8128|8131.2|8128.2|8130|8127|17
1735535400000|2024-12-30 05:10:00|8130.7|8127.7|8127.5|8124.5|8131|8128|8127.5|8124.5|17
1735535700000|2024-12-30 05:15:00|8127.7|8124.7|8128.2|8125.2|8128.2|8125.2|8127.2|8124.2|25
1735536000000|2024-12-30 05:20:00|8128|8125|8127.2|8124.2|8128.2|8125.2|8127.2|8124.2|8
1735536300000|2024-12-30 05:25:00|8127.5|8124.5|8125.2|8122.2|8127.5|8124.5|8125|8122|10
1735536600000|2024-12-30 05:30:00|8124.7|8121.7|8121.7|8118.7|8124.7|8121.7|8121.5|8118.5|9
1735536900000|2024-12-30 05:35:00|8121.5|8118.5|8122.2|8119.2|8123.5|8120.5|8121.5|8118.5|23
1735537200000|2024-12-30 05:40:00|8122.7|8119.7|8122.2|8119.2|8125|8122|8122.2|8119.2|16
1735537500000|2024-12-30 05:45:00|8122.7|8119.7|8120.5|8117.5|8122.7|8119.7|8119.5|8116.5|83
1735537800000|2024-12-30 05:50:00|8121|8118|8121.2|8118.2|8122|8119|8121|8118|0
1735538100000|2024-12-30 05:55:00|8121.5|8118.5|8124.5|8121.5|8124.7|8121.7|8121.5|8118.5|26
1735538400000|2024-12-30 06:00:00|8124.2|8121.2|8127.2|8124.2|8127.2|8124.2|8124.2|8121.2|24
1735538700000|2024-12-30 06:05:00|8126.7|8123.7|8127|8124|8127.5|8124.5|8126|8123|16
1735539000000|2024-12-30 06:10:00|8126.5|8123.5|8125.5|8122.5|8126.5|8123.5|8124.5|8121.5|16
1735539300000|2024-12-30 06:15:00|8125.2|8122.2|8126.2|8123.2|8127.7|8124.7|8125.2|8122.2|1
1735539600000|2024-12-30 06:20:00|8125.5|8122.5|8125.7|8122.7|8126.2|8123.2|8125.5|8122.5|3
1735539900000|2024-12-30 06:25:00|8125.5|8122.5|8124.2|8121.2|8125.7|8122.7|8124.2|8121.2|4
1735540200000|2024-12-30 06:30:00|8124|8121|8124.2|8121.2|8125.5|8122.5|8124|8121|38
1735540500000|2024-12-30 06:35:00|8124.5|8121.5|8123.7|8120.7|8124.5|8121.5|8123.7|8120.7|4
1735540800000|2024-12-30 06:40:00|8123.5|8120.5|8122|8119|8124.5|8121.5|8122|8119|27
1735541100000|2024-12-30 06:45:00|8122.2|8119.2|8117.7|8114.7|8122.2|8119.2|8117.7|8114.7|28
1735541400000|2024-12-30 06:50:00|8118|8115|8114.5|8111.5|8118.2|8115.2|8114.2|8111.2|16
1735541700000|2024-12-30 06:55:00|8114.2|8111.2|8112.7|8109.7|8114.2|8111.2|8112.7|8109.7|20
1735542000000|2024-12-30 07:00:00|8112.5|8109.5|8106.2|8104.2|8112.5|8110.2|8103.2|8101.2|175
1735542300000|2024-12-30 07:05:00|8105.5|8103.5|8106.2|8104.2|8108.7|8106.7|8105.5|8103.5|37
1735542600000|2024-12-30 07:10:00|8106.7|8104.7|8105.7|8103.7|8108.2|8106.2|8105|8103|78
1735542900000|2024-12-30 07:15:00|8105.5|8103.5|8105.2|8103.2|8109.2|8107.2|8104.7|8102.7|61
1735543200000|2024-12-30 07:20:00|8104.7|8102.7|8103.5|8101.5|8106|8104|8103|8101|43
1735543500000|2024-12-30 07:25:00|8103.7|8101.7|8101|8099|8105.2|8103.2|8100.2|8098.2|85
1735543800000|2024-12-30 07:30:00|8101.7|8099.7|8103.2|8101.2|8106|8104|8101.7|8099.7|136
1735544100000|2024-12-30 07:35:00|8103.5|8101.5|8104.2|8102.2|8105.7|8103.7|8102.7|8100.7|80
1735544400000|2024-12-30 07:40:00|8104.5|8102.5|8102.7|8100.7|8105.7|8103.7|8101.7|8099.7|125
1735544700000|2024-12-30 07:45:00|8102.5|8100.5|8107.7|8105.7|8107.7|8105.7|8102.5|8100.5|47
1735545000000|2024-12-30 07:50:00|8107.5|8105.5|8112.7|8110.7|8113.2|8111.2|8106.7|8104.7|87
1735545300000|2024-12-30 07:55:00|8113|8111|8112.5|8110.5|8115|8113|8109|8107|217
1735545600000|2024-12-30 08:00:00|8112|8111|8113.7|8112.7|8115.7|8114.7|8106.7|8105.7|1600
1735545900000|2024-12-30 08:05:00|8113|8112|8112.7|8111.7|8120.2|8119.2|8112.5|8111.5|770
1735546200000|2024-12-30 08:10:00|8112.5|8111.5|8115|8114|8117.7|8116.7|8110.5|8109.5|722
1735546500000|2024-12-30 08:15:00|8114.5|8113.5|8120.2|8119.2|8120.2|8119.2|8114.5|8113.5|506
1735546800000|2024-12-30 08:20:00|8120|8119|8114|8113|8121|8120|8113|8112|455
1735547100000|2024-12-30 08:25:00|8113.2|8112.2|8111|8110|8113.5|8112.5|8109.7|8108.7|368
1735547400000|2024-12-30 08:30:00|8110.7|8109.7|8108.5|8107.5|8114.2|8113.2|8107.5|8106.5|601
1735547700000|2024-12-30 08:35:00|8108.2|8107.2|8112.5|8111.5|8115.5|8114.5|8108|8107|383
1735548000000|2024-12-30 08:40:00|8112|8111|8111|8110|8112.5|8111.5|8108.7|8107.7|316
1735548300000|2024-12-30 08:45:00|8110.7|8109.7|8111.5|8110.5|8114|8113|8110.5|8109.5|389
1735548600000|2024-12-30 08:50:00|8110.7|8109.7|8106|8105|8112.5|8111.5|8105.5|8104.5|341
1735548900000|2024-12-30 08:55:00|8105.7|8104.7|8106.7|8105.7|8108.5|8107.5|8104|8103|621
1735549200000|2024-12-30 09:00:00|8106.5|8105.5|8110.5|8109.5|8112.5|8111.5|8106|8105|395
1735549500000|2024-12-30 09:05:00|8110.7|8109.7|8113.5|8112.5|8113.5|8112.5|8108.5|8107.5|311
1735549800000|2024-12-30 09:10:00|8113.2|8112.2|8113.5|8112.5|8118|8117|8113.2|8112.2|373
1735550100000|2024-12-30 09:15:00|8112.7|8111.7|8109.2|8108.2|8112.7|8111.7|8109.2|8108.2|240
1735550400000|2024-12-30 09:20:00|8109|8108|8120|8119|8120|8119|8108.5|8107.5|240
1735550700000|2024-12-30 09:25:00|8120.2|8119.2|8121.5|8120.5|8122|8121|8117.2|8116.2|258
1735551000000|2024-12-30 09:30:00|8121.2|8120.2|8124.2|8123.2|8125.5|8124.5|8121|8120|351
1735551300000|2024-12-30 09:35:00|8124.5|8123.5|8123.7|8122.7|8126.5|8125.5|8122.5|8121.5|266
1735551600000|2024-12-30 09:40:00|8123.5|8122.5|8122|8121|8124|8123|8121|8120|217
1735551900000|2024-12-30 09:45:00|8121.5|8120.5|8121|8120|8125|8124|8120|8119|217
1735552200000|2024-12-30 09:50:00|8120.5|8119.5|8121|8120|8123.7|8122.7|8120.5|8119.5|162
1735552500000|2024-12-30 09:55:00|8120.5|8119.5|8122.7|8121.7|8124|8123|8120|8119|155
1735552800000|2024-12-30 10:00:00|8122.5|8121.5|8120.7|8119.7|8123.5|8122.5|8120.5|8119.5|145
1735553100000|2024-12-30 10:05:00|8120.5|8119.5|8122.7|8121.7|8123|8122|8119.5|8118.5|114
1735553400000|2024-12-30 10:10:00|8123|8122|8123.7|8122.7|8123.7|8122.7|8121.2|8120.2|196
1735553700000|2024-12-30 10:15:00|8123.5|8122.5|8124.7|8123.7|8126|8125|8123.5|8122.5|230
1735554000000|2024-12-30 10:20:00|8124.5|8123.5|8128.5|8127.5|8129|8128|8124|8123|233
1735554300000|2024-12-30 10:25:00|8128.2|8127.2|8129|8128|8129.2|8128.2|8126.5|8125.5|186
1735554600000|2024-12-30 10:30:00|8128.7|8127.7|8126.7|8125.7|8129.2|8128.2|8126.5|8125.5|191
1735554900000|2024-12-30 10:35:00|8127|8126|8126.5|8125.5|8128.7|8127.7|8125.7|8124.7|121
1735555200000|2024-12-30 10:40:00|8126.2|8125.2|8127|8126|8129|8128|8126.2|8125.2|92
1735555500000|2024-12-30 10:45:00|8126.7|8125.7|8126.2|8125.2|8127.5|8126.5|8125.5|8124.5|141
1735555800000|2024-12-30 10:50:00|8126|8125|8124.5|8123.5|8128|8127|8124.5|8123.5|123
1735556100000|2024-12-30 10:55:00|8124.7|8123.7|8125.5|8124.5|8125.5|8124.5|8124.2|8123.2|108
1735556400000|2024-12-30 11:00:00|8126.2|8125.2|8128|8127|8129.7|8128.7|8126.2|8125.2|243
1735556700000|2024-12-30 11:05:00|8127.7|8126.7|8129.2|8128.2|8129.7|8128.7|8127.2|8126.2|83
1735557000000|2024-12-30 11:10:00|8129|8128|8128.5|8127.5|8130|8129|8127.7|8126.7|76
1735557300000|2024-12-30 11:15:00|8128.7|8127.7|8130|8129|8131.5|8130.5|8127.7|8126.7|118
1735557600000|2024-12-30 11:20:00|8129.7|8128.7|8129.2|8128.2|8130.5|8129.5|8129.2|8128.2|126
1735557900000|2024-12-30 11:25:00|8129.5|8128.5|8128.7|8127.7|8130.2|8129.2|8127.7|8126.7|151
1735558200000|2024-12-30 11:30:00|8129|8128|8128|8127|8131.7|8130.7|8127.2|8126.2|90
1735558500000|2024-12-30 11:35:00|8127.7|8126.7|8126.7|8125.7|8128.2|8127.2|8125.5|8124.5|105
1735558800000|2024-12-30 11:40:00|8126.5|8125.5|8128|8127|8129.5|8128.5|8126.2|8125.2|70
1735559100000|2024-12-30 11:45:00|8127.7|8126.7|8131.5|8130.5|8131.5|8130.5|8127.7|8126.7|93
1735559400000|2024-12-30 11:50:00|8131.2|8130.2|8132.5|8131.5|8133|8132|8130.7|8129.7|165
1735559700000|2024-12-30 11:55:00|8132.2|8131.2|8135|8134|8135.7|8134.7|8131.5|8130.5|184
1735560000000|2024-12-30 12:00:00|8135.2|8134.2|8138|8137|8139.7|8138.7|8135.2|8134.2|274
1735560300000|2024-12-30 12:05:00|8137.5|8136.5|8139|8138|8139|8138|8135.7|8134.7|128
1735560600000|2024-12-30 12:10:00|8138.7|8137.7|8137|8136|8139|8138|8135.5|8134.5|82
1735560900000|2024-12-30 12:15:00|8137.2|8136.2|8138.5|8137.5|8140.2|8139.2|8137.2|8136.2|77
1735561200000|2024-12-30 12:20:00|8138|8137|8137.2|8136.2|8138.2|8137.2|8134|8133|111
1735561500000|2024-12-30 12:25:00|8137|8136|8136.7|8135.7|8138.5|8137.5|8136.2|8135.2|114
1735561800000|2024-12-30 12:30:00|8136.5|8135.5|8138.5|8137.5|8140.2|8139.2|8136.5|8135.5|348
1735562100000|2024-12-30 12:35:00|8138.2|8137.2|8134.2|8133.2|8138.5|8137.5|8133.7|8132.7|162
1735562400000|2024-12-30 12:40:00|8134.5|8133.5|8126.5|8125.5|8136.2|8135.2|8124.7|8123.7|446
1735562700000|2024-12-30 12:45:00|8125.7|8124.7|8119.2|8118.2|8130.2|8129.2|8118.2|8117.2|302
1735563000000|2024-12-30 12:50:00|8119.7|8118.7|8122.7|8121.7|8124.5|8123.5|8118.7|8117.7|217
1735563300000|2024-12-30 12:55:00|8122.5|8121.5|8125.2|8124.2|8125.7|8124.7|8121.2|8120.2|153
1735563600000|2024-12-30 13:00:00|8124.7|8123.7|8123.5|8122.5|8128|8127|8122.2|8121.2|192
1735563900000|2024-12-30 13:05:00|8123|8122|8121.5|8120.5|8124.2|8123.2|8120.2|8119.2|174
1735564200000|2024-12-30 13:10:00|8121.7|8120.7|8113.5|8112.5|8122.5|8121.5|8113.5|8112.5|541
1735564500000|2024-12-30 13:15:00|8113.7|8112.7|8116.7|8115.7|8116.7|8115.7|8111.7|8110.7|195
1735564800000|2024-12-30 13:20:00|8117|8116|8114.2|8113.2|8117.2|8116.2|8112.5|8111.5|149
1735565100000|2024-12-30 13:25:00|8114.7|8113.7|8116|8115|8116.7|8115.7|8112.7|8111.7|405
1735565400000|2024-12-30 13:30:00|8115.7|8114.7|8115|8114|8118|8117|8113.5|8112.5|342
1735565700000|2024-12-30 13:35:00|8115.5|8114.5|8110.2|8109.2|8117.5|8116.5|8110|8109|345
1735566000000|2024-12-30 13:40:00|8110|8109|8112|8111|8113.5|8112.5|8107.7|8106.7|501
1735566300000|2024-12-30 13:45:00|8111.7|8110.7|8110|8109|8113|8112|8109.5|8108.5|403
1735566600000|2024-12-30 13:50:00|8109.5|8108.5|8103|8102|8110.5|8109.5|8101.7|8100.7|398
1735566900000|2024-12-30 13:55:00|8103.5|8102.5|8103|8102|8104.5|8103.5|8102|8101|493
1735567200000|2024-12-30 14:00:00|8102.7|8101.7|8112.2|8111.2|8112.5|8111.5|8102.7|8101.7|382
1735567500000|2024-12-30 14:05:00|8112.5|8111.5|8112|8111|8114|8113|8110.7|8109.7|254
1735567800000|2024-12-30 14:10:00|8111.5|8110.5|8114.5|8113.5|8115.2|8114.2|8110.7|8109.7|140
1735568100000|2024-12-30 14:15:00|8114.2|8113.2|8112.7|8111.7|8114.2|8113.2|8110.5|8109.5|174
1735568400000|2024-12-30 14:20:00|8112.5|8111.5|8111.5|8110.5|8114|8113|8111|8110|179
1735568700000|2024-12-30 14:25:00|8111.2|8110.2|8116|8115|8116.5|8115.5|8109.5|8108.5|258
1735569000000|2024-12-30 14:30:00|8116.2|8115.2|8107.7|8106.7|8116.5|8115.5|8104.7|8103.7|571
1735569300000|2024-12-30 14:35:00|8107.5|8106.5|8100.7|8099.7|8109.7|8108.7|8100.5|8099.5|372
1735569600000|2024-12-30 14:40:00|8101.2|8100.2|8097.5|8096.5|8102.2|8101.2|8096|8095|340
1735569900000|2024-12-30 14:45:00|8097.2|8096.2|8090.7|8089.7|8097.2|8096.2|8089.5|8088.5|467
1735570200000|2024-12-30 14:50:00|8090.5|8089.5|8093.7|8092.7|8095.7|8094.7|8088.2|8087.2|621
1735570500000|2024-12-30 14:55:00|8093.5|8092.5|8093|8092|8096.5|8095.5|8092.2|8091.2|554
1735570800000|2024-12-30 15:00:00|8091.7|8090.7|8094.7|8093.7|8097.5|8096.5|8090.5|8089.5|743
1735571100000|2024-12-30 15:05:00|8094.5|8093.5|8093|8092|8097.5|8096.5|8091.7|8090.7|726
1735571400000|2024-12-30 15:10:00|8092.7|8091.7|8098|8097|8099|8098|8090|8089|420
1735571700000|2024-12-30 15:15:00|8097.5|8096.5|8093.2|8092.2|8097.7|8096.7|8091|8090|342
1735572000000|2024-12-30 15:20:00|8093.5|8092.5|8091.7|8090.7|8096|8095|8090|8089|530
1735572300000|2024-12-30 15:25:00|8091.5|8090.5|8091.7|8090.7|8094.7|8093.7|8090.7|8089.7|371
1735572600000|2024-12-30 15:30:00|8091.5|8090.5|8095|8094|8097|8096|8091.2|8090.2|519
1735572900000|2024-12-30 15:35:00|8094.5|8093.5|8094.5|8093.5|8095.5|8094.5|8091.5|8090.5|464
1735573200000|2024-12-30 15:40:00|8094.7|8093.7|8096.2|8095.2|8096.2|8095.2|8091.5|8090.5|467
1735573500000|2024-12-30 15:45:00|8095.7|8094.7|8099|8098|8101.5|8100.5|8095.7|8094.7|816
1735573800000|2024-12-30 15:50:00|8099.2|8098.2|8106.2|8105.2|8106.5|8105.5|8099.2|8098.2|1051
1735574100000|2024-12-30 15:55:00|8106|8105|8112.7|8111.7|8113.5|8112.5|8106|8105|1366
1735574400000|2024-12-30 16:00:00|8112.5|8111.5|8117.5|8116.5|8119|8118|8111.5|8110.5|969
1735574700000|2024-12-30 16:05:00|8117.2|8116.2|8119.7|8118.7|8121.2|8120.2|8116.5|8115.5|802
1735575000000|2024-12-30 16:10:00|8119.5|8118.5|8117.5|8116.5|8121|8120|8117|8116|650
1735575300000|2024-12-30 16:15:00|8117.7|8116.7|8124|8123|8124|8123|8117|8116|562
1735575600000|2024-12-30 16:20:00|8123.7|8122.7|8123.7|8122.7|8125.7|8124.7|8121.5|8120.5|1070
1735575900000|2024-12-30 16:25:00|8123.5|8122.5|8119|8117|8124.2|8123.2|8117.5|8116.5|3621
1735576200000|2024-12-30 16:30:00|8119.5|8117.5|8118.7|8116.7|8125.5|8123.5|8116.2|8114.2|5424
1735576500000|2024-12-30 16:35:00|8118.5|8116.5|8118.5|8116.5|8120.5|8118.5|8115.7|8113.7|1133
1735576800000|2024-12-30 16:40:00|8117.7|8115.7|8123|8121|8123.7|8121.7|8117.2|8115.2|520
1735577100000|2024-12-30 16:45:00|8122.5|8120.5|8118|8116|8124|8122|8116.7|8114.7|377
1735577400000|2024-12-30 16:50:00|8118.2|8116.2|8116|8114|8119.2|8117.2|8115|8113|202
1735577700000|2024-12-30 16:55:00|8115.7|8113.7|8120.5|8118.5|8120.5|8118.5|8115|8113|191
1735578000000|2024-12-30 17:00:00|8120.2|8118.2|8124.5|8122.5|8126|8124|8120.2|8118.2|252
1735578300000|2024-12-30 17:05:00|8124|8122|8124.5|8122.5|8126|8124|8122.5|8120.5|115
1735578600000|2024-12-30 17:10:00|8125|8123|8127|8125|8129|8127|8124.7|8122.7|176
1735578900000|2024-12-30 17:15:00|8126.7|8124.7|8128.5|8126.5|8128.7|8126.7|8126.2|8124.2|67
1735579200000|2024-12-30 17:20:00|8129|8127|8129.7|8127.7|8132.2|8130.2|8128.2|8126.2|135
1735579500000|2024-12-30 17:25:00|8129.5|8127.5|8130.2|8128.2|8131.7|8129.7|8128.5|8126.5|72
1735579800000|2024-12-30 17:30:00|8130.5|8128.5|8132.7|8130.7|8132.7|8130.7|8129.5|8127.5|58
1735580100000|2024-12-30 17:35:00|8133|8131|8128.2|8126.2|8133|8131|8128.2|8126.2|72
1735580400000|2024-12-30 17:40:00|8128.5|8126.5|8129.7|8127.7|8130|8128|8126.2|8124.2|52
1735580700000|2024-12-30 17:45:00|8129.5|8127.5|8132|8130|8133|8131|8129|8127|81
1735581000000|2024-12-30 17:50:00|8132.2|8130.2|8129|8127|8132.7|8130.7|8128.7|8126.7|72
1735581300000|2024-12-30 17:55:00|8128.7|8126.7|8132|8130|8132.7|8130.7|8125.5|8123.5|138
1735581600000|2024-12-30 18:00:00|8132.2|8130.2|8131.5|8129.5|8132.2|8130.2|8129|8127|118
1735581900000|2024-12-30 18:05:00|8131.7|8129.7|8132.5|8130.5|8133|8131|8129.2|8127.2|39
1735582200000|2024-12-30 18:10:00|8132.2|8130.2|8135.2|8133.2|8136.5|8134.5|8132|8130|76
1735582500000|2024-12-30 18:15:00|8135.5|8133.5|8132.7|8130.7|8136.7|8134.7|8132|8130|62
1735582800000|2024-12-30 18:20:00|8133|8131|8130.2|8128.2|8134.7|8132.7|8130.2|8128.2|31
1735583100000|2024-12-30 18:25:00|8130|8128|8131.5|8129.5|8132|8130|8127.5|8125.5|56
1735583400000|2024-12-30 18:30:00|8131|8129|8134.2|8132.2|8135|8133|8130.2|8128.2|58
1735583700000|2024-12-30 18:35:00|8134|8132|8131.2|8129.2|8135|8133|8129.5|8127.5|91
1735584000000|2024-12-30 18:40:00|8131.5|8129.5|8132|8130|8134|8132|8130.2|8128.2|45
1735584300000|2024-12-30 18:45:00|8132.5|8130.5|8132.7|8130.7|8133.7|8131.7|8131.2|8129.2|38
1735584600000|2024-12-30 18:50:00|8133|8131|8137.5|8135.5|8137.7|8135.7|8133|8131|95
1735584900000|2024-12-30 18:55:00|8137|8135|8136|8134|8138.5|8136.5|8134.2|8132.2|95
1735585200000|2024-12-30 19:00:00|8135.7|8133.7|8136|8134|8137.5|8135.5|8135|8133|68
1735585500000|2024-12-30 19:05:00|8136.5|8134.5|8134.5|8132.5|8137|8135|8131.2|8129.2|95
1735585800000|2024-12-30 19:10:00|8134.7|8132.7|8132.7|8130.7|8135.5|8133.5|8130.2|8128.2|164
1735586100000|2024-12-30 19:15:00|8133|8131|8133.7|8131.7|8135.5|8133.5|8132.5|8130.5|76
1735586400000|2024-12-30 19:20:00|8133.5|8131.5|8129|8127|8134.2|8132.2|8127.5|8125.5|120
1735586700000|2024-12-30 19:25:00|8128.7|8126.7|8132.2|8130.2|8133.2|8131.2|8128.5|8126.5|68
1735587000000|2024-12-30 19:30:00|8132|8130|8133.7|8131.7|8135|8133|8132|8130|48
1735587300000|2024-12-30 19:35:00|8133.5|8131.5|8134.2|8132.2|8134.7|8132.7|8132|8130|75
1735587600000|2024-12-30 19:40:00|8134|8132|8134.5|8132.5|8137|8135|8133.5|8131.5|22
1735587900000|2024-12-30 19:45:00|8134.7|8132.7|8136.7|8134.7|8137.5|8135.5|8134.5|8132.5|20
1735588200000|2024-12-30 19:50:00|8136.5|8134.5|8137.5|8135.5|8138.5|8136.5|8135.2|8133.2|27
1735588500000|2024-12-30 19:55:00|8137.2|8135.2|8138.2|8136.2|8139.5|8137.5|8137|8135|82
1735588800000|2024-12-30 20:00:00|8138|8136|8134.5|8132.5|8138.7|8136.7|8134.5|8132.5|48
1735589100000|2024-12-30 20:05:00|8134.7|8132.7|8136|8134|8136.5|8134.5|8133.7|8131.7|58
1735589400000|2024-12-30 20:10:00|8135.2|8133.2|8136.5|8134.5|8137.5|8135.5|8133.7|8131.7|100
1735589700000|2024-12-30 20:15:00|8136.7|8134.7|8141.2|8139.2|8141.5|8139.5|8135.7|8133.7|99
1735590000000|2024-12-30 20:20:00|8141|8139|8140.7|8138.7|8141.5|8139.5|8139.5|8137.5|55
1735590300000|2024-12-30 20:25:00|8141|8139|8133.5|8131.5|8141|8139|8133.5|8131.5|68
1735590600000|2024-12-30 20:30:00|8133.7|8131.7|8133|8131|8135.5|8133.5|8131.5|8129.5|110
1735590900000|2024-12-30 20:35:00|8133.5|8131.5|8131.2|8129.2|8133.7|8131.7|8129.7|8127.7|85
1735591200000|2024-12-30 20:40:00|8131|8129|8131.7|8129.7|8134.2|8132.2|8129.7|8127.7|28
1735591500000|2024-12-30 20:45:00|8132|8130|8135|8133|8136.7|8134.7|8131.7|8129.7|96
1735591800000|2024-12-30 20:50:00|8134.7|8132.7|8126|8124|8135.5|8133.5|8126|8124|466
1735592100000|2024-12-30 20:55:00|8126.2|8124.2|8120.3|8116.3|8127.5|8125.5|8118|8115.6|657
1735592400000|2024-12-30 21:00:00|8120.1|8116.1|8119.3|8115.3|8120.2|8116.2|8114.7|8110.7|0
1735592700000|2024-12-30 21:05:00|8119.1|8115.1|8119.8|8115.8|8120.3|8116.3|8116.4|8112.4|0
1735593000000|2024-12-30 21:10:00|8119.9|8115.9|8122.4|8118.4|8122.5|8118.5|8118.9|8114.9|0
1735593300000|2024-12-30 21:15:00|8122.2|8118.2|8121.6|8117.6|8123.2|8119.2|8120.7|8116.7|0
1735593600000|2024-12-30 21:20:00|8121.5|8117.5|8122.6|8118.6|8122.8|8118.8|8121.4|8117.4|0
1735593900000|2024-12-30 21:25:00|8122.7|8118.7|8123.6|8119.6|8123.8|8119.8|8122.1|8118.1|0
1735594200000|2024-12-30 21:30:00|8123.7|8119.7|8121.7|8117.7|8123.8|8119.8|8121|8117|0
1735594500000|2024-12-30 21:35:00|8121.8|8117.8|8122.6|8118.6|8123.1|8119.1|8121.2|8117.2|0
1735594800000|2024-12-30 21:40:00|8122.5|8118.5|8122.8|8118.8|8122.9|8118.9|8122.3|8118.3|0
1735595100000|2024-12-30 21:45:00|8122.9|8118.9|8123.4|8119.4|8123.8|8119.8|8122.7|8118.7|0
1735595400000|2024-12-30 21:50:00|8123.5|8119.5|8120.5|8116.5|8123.7|8119.7|8120.3|8116.3|0
1735595700000|2024-12-30 21:55:00|8120.6|8116.6|8119.7|8115.7|8120.8|8116.8|8119.1|8115.1|0
1735596000000|2024-12-30 22:00:00|8119.8|8115.8|8119.9|8115.9|8119.9|8115.9|8119.6|8115.6|0
1735596300000|2024-12-30 22:05:00|8119.8|8115.8|8120.7|8116.7|8121|8117|8119.7|8115.7|0
1735596600000|2024-12-30 22:10:00|8120.6|8116.6|8120.6|8116.6|8120.8|8116.8|8120.6|8116.6|0
1735596900000|2024-12-30 22:15:00|8120.7|8116.7|8120.5|8116.5|8120.9|8116.9|8120.5|8116.5|0
1735597200000|2024-12-30 22:20:00|8120.6|8116.6|8120.9|8116.9|8120.9|8116.9|8120.6|8116.6|0
1735597500000|2024-12-30 22:25:00|8120.8|8116.8|8120.6|8116.6|8120.8|8116.8|8120.6|8116.6|0
1735597800000|2024-12-30 22:30:00|8120.7|8116.7|8120.6|8116.6|8120.7|8116.7|8120.6|8116.6|0
1735598100000|2024-12-30 22:35:00|8120.7|8116.7|8120.3|8116.3|8120.7|8116.7|8120.2|8116.2|0
1735598400000|2024-12-30 22:40:00|8120.2|8116.2|8120.1|8116.1|8120.2|8116.2|8120.1|8116.1|0
1735598700000|2024-12-30 22:45:00|8120.2|8116.2|8120.2|8116.2|8120.2|8116.2|8120.1|8116.1|0
1735599000000|2024-12-30 22:50:00|8120.3|8116.3|8120.3|8116.3|8120.4|8116.4|8120.1|8116.1|0
1735599300000|2024-12-30 22:55:00|8120.4|8116.4|8120.3|8116.3|8120.5|8116.5|8120.3|8116.3|0
1735599600000|2024-12-30 23:00:00|8120.4|8116.4|8120.3|8116.3|8121.5|8117.5|8119.5|8115.5|0
1735599900000|2024-12-30 23:05:00|8120.2|8116.2|8117.6|8113.6|8120.3|8116.3|8114.8|8110.8|0
1735600200000|2024-12-30 23:10:00|8117.7|8113.7|8117.4|8113.4|8117.9|8113.9|8116.7|8112.7|0
1735600500000|2024-12-30 23:15:00|8117.5|8113.5|8119.5|8115.5|8120.3|8116.3|8117.4|8113.4|0
1735600800000|2024-12-30 23:20:00|8119.6|8115.6|8119.9|8115.9|8120.4|8116.4|8119.2|8115.2|0
1735601100000|2024-12-30 23:25:00|8120.1|8116.1|8119.7|8115.7|8120.1|8116.1|8119|8115|0
1735601400000|2024-12-30 23:30:00|8119.8|8115.8|8120.5|8116.5|8120.6|8116.6|8119.7|8115.7|0
1735601700000|2024-12-30 23:35:00|8120.6|8116.6|8121.2|8117.2|8121.8|8117.8|8120.5|8116.5|0
1735602000000|2024-12-30 23:40:00|8121.3|8117.3|8120.8|8116.8|8121.7|8117.7|8120.8|8116.8|0
1735602300000|2024-12-30 23:45:00|8120.9|8116.9|8120.7|8116.7|8121.2|8117.2|8119.9|8115.9|0
1735602600000|2024-12-30 23:50:00|8120.9|8116.9|8121|8117|8121.5|8117.5|8120.9|8116.9|0
1735602900000|2024-12-30 23:55:00|8120.9|8116.9|8121.6|8117.6|8121.9|8117.9|8120.6|8116.6|0
1735603200000|2024-12-31 00:00:00|8121.7|8117.7|8122.4|8118.4|8122.7|8118.7|8121.7|8117.7|0
1735603500000|2024-12-31 00:05:00|8122.3|8118.3|8121.2|8117.2|8122.5|8118.5|8121.2|8117.2|0
1735603800000|2024-12-31 00:10:00|8121.3|8117.3|8121.8|8117.8|8121.9|8117.9|8121|8117|0
1735604100000|2024-12-31 00:15:00|8121.7|8117.7|8121.3|8117.3|8122.4|8118.4|8121.3|8117.3|0
1735604400000|2024-12-31 00:20:00|8121.1|8117.1|8120|8116|8121.3|8117.3|8119.8|8115.8|0
1735604700000|2024-12-31 00:25:00|8120.1|8116.1|8119.8|8115.8|8120.3|8116.3|8119.4|8115.4|0
1735605000000|2024-12-31 00:30:00|8119.6|8115.6|8118|8114|8119.7|8115.7|8117.5|8113.5|0
1735605300000|2024-12-31 00:35:00|8117.9|8113.9|8118.7|8114.7|8119.1|8115.1|8117.4|8113.4|0
1735605600000|2024-12-31 00:40:00|8118.6|8114.6|8118.4|8114.4|8119.7|8115.7|8118|8114|0
1735605900000|2024-12-31 00:45:00|8118.3|8114.3|8118.9|8114.9|8119.5|8115.5|8118.1|8114.1|0
1735606200000|2024-12-31 00:50:00|8119|8115|8119.3|8115.3|8119.9|8115.9|8118.8|8114.8|0
1735606500000|2024-12-31 00:55:00|8119.2|8115.2|8118|8114|8119.5|8115.5|8117.5|8113.5|0
1735606800000|2024-12-31 01:00:00|8118.1|8114.1|8106.2|8103.2|8118.2|8114.2|8106|8103|40
1735607100000|2024-12-31 01:05:00|8104.7|8101.7|8105.7|8102.7|8105.7|8102.7|8104.7|8101.7|26
1735607400000|2024-12-31 01:10:00|8106|8103|8106.7|8103.7|8106.7|8103.7|8105.7|8102.7|8
1735607700000|2024-12-31 01:15:00|8107|8104|8108.2|8105.2|8108.5|8105.5|8106.7|8103.7|5
1735608000000|2024-12-31 01:20:00|8108.7|8105.7|8109.5|8106.5|8110|8107|8108.7|8105.7|3
1735608300000|2024-12-31 01:25:00|8110|8107|8108.7|8105.7|8110|8107|8108.5|8105.5|26
1735608600000|2024-12-31 01:30:00|8108.5|8105.5|8112.5|8109.5|8112.7|8109.7|8108.5|8105.5|14
1735608900000|2024-12-31 01:35:00|8111.7|8108.7|8109.5|8106.5|8112.5|8109.5|8109.5|8106.5|16
1735609200000|2024-12-31 01:40:00|8109.2|8106.2|8110|8107|8110|8107|8109.2|8106.2|5
1735609500000|2024-12-31 01:45:00|8110.2|8107.2|8111.5|8108.5|8111.5|8108.5|8110.2|8107.2|4
1735609800000|2024-12-31 01:50:00|8112.7|8109.7|8114.5|8111.5|8115.2|8112.2|8112.7|8109.7|30
1735610100000|2024-12-31 01:55:00|8114|8111|8114|8111|8114.5|8111.5|8113.5|8110.5|9
1735610400000|2024-12-31 02:00:00|8114.2|8111.2|8112.2|8109.2|8114.2|8111.2|8111.7|8108.7|0
1735610700000|2024-12-31 02:05:00|8112|8109|8114.2|8111.2|8114.2|8111.2|8111.7|8108.7|1
1735611000000|2024-12-31 02:10:00|8114.5|8111.5|8115|8112|8115|8112|8114.5|8111.5|0
1735611300000|2024-12-31 02:15:00|8114.5|8111.5|8112.2|8109.2|8114.5|8111.5|8112.2|8109.2|12
1735611600000|2024-12-31 02:20:00|8112|8109|8109.5|8106.5|8112|8109|8109.5|8106.5|6
1735611900000|2024-12-31 02:25:00|8109.7|8106.7|8112.7|8109.7|8113|8110|8109.7|8106.7|10
1735612200000|2024-12-31 02:30:00|8113.2|8110.2|8116|8113|8116|8113|8113.2|8110.2|8
1735612500000|2024-12-31 02:35:00|8116.2|8113.2|8117.2|8114.2|8117.2|8114.2|8116.2|8113.2|7
1735612800000|2024-12-31 02:40:00|8116.7|8113.7|8117.5|8114.5|8117.5|8114.5|8116|8113|6
1735613100000|2024-12-31 02:45:00|8118|8115|8117|8114|8118|8115|8117|8114|5
1735613400000|2024-12-31 02:50:00|8116.2|8113.2|8109.5|8106.5|8116.2|8113.2|8109.5|8106.5|7
1735613700000|2024-12-31 02:55:00|8109.7|8106.7|8111.2|8108.2|8111.7|8108.7|8109.5|8106.5|14
1735614000000|2024-12-31 03:00:00|8111|8108|8106.3|8103.3|8111|8108|8106.3|8103.3|6
1735614300000|2024-12-31 03:05:00|8105.5|8102.5|8103.8|8100.8|8105.5|8102.5|8103.8|8100.8|15
1735614600000|2024-12-31 03:10:00|8103.5|8100.5|8100.8|8097.8|8103.5|8100.5|8100.3|8097.3|22
1735614900000|2024-12-31 03:15:00|8100.3|8097.3|8096|8093|8100.3|8097.3|8095.8|8092.8|35
1735615200000|2024-12-31 03:20:00|8095.8|8092.8|8097.3|8094.3|8098.3|8095.3|8095.8|8092.8|22
1735615500000|2024-12-31 03:25:00|8096.8|8093.8|8098.3|8095.3|8098.3|8095.3|8096.3|8093.3|3
1735615800000|2024-12-31 03:30:00|8098.8|8095.8|8101|8098|8101.3|8098.3|8098.8|8095.8|3
1735616100000|2024-12-31 03:35:00|8100.8|8097.8|8099.5|8096.5|8100.8|8097.8|8098.8|8095.8|3
1735616400000|2024-12-31 03:40:00|8099|8096|8099.3|8096.3|8099.8|8096.8|8099|8096|1
1735616700000|2024-12-31 03:45:00|8099.5|8096.5|8100|8097|8100|8097|8099.3|8096.3|12
1735617000000|2024-12-31 03:50:00|8099.8|8096.8|8100|8097|8100.8|8097.8|8099.8|8096.8|16
1735617300000|2024-12-31 03:55:00|8100.3|8097.3|8101.8|8098.8|8101.8|8098.8|8100.3|8097.3|0
1735617600000|2024-12-31 04:00:00|8101.5|8098.5|8101.8|8098.8|8102|8099|8101.5|8098.5|1
1735617900000|2024-12-31 04:05:00|8101.3|8098.3|8100|8097|8101.3|8098.3|8099.5|8096.5|5
1735618200000|2024-12-31 04:10:00|8099.8|8096.8|8100.8|8097.8|8101|8098|8099.8|8096.8|2
1735618500000|2024-12-31 04:15:00|8100.5|8097.5|8099.5|8096.5|8100.5|8097.5|8099.5|8096.5|4
1735618800000|2024-12-31 04:20:00|8099.3|8096.3|8098.3|8095.3|8099.5|8096.5|8098.3|8095.3|1
1735619100000|2024-12-31 04:25:00|8098.5|8095.5|8096.3|8093.3|8098.5|8095.5|8096.3|8093.3|2
1735619400000|2024-12-31 04:30:00|8096.5|8093.5|8098.3|8095.3|8098.5|8095.5|8096.3|8093.3|1
1735619700000|2024-12-31 04:35:00|8098.5|8095.5|8097|8094|8098.8|8095.8|8097|8094|4
1735620000000|2024-12-31 04:40:00|8097.3|8094.3|8098.3|8095.3|8098.3|8095.3|8097|8094|1
1735620300000|2024-12-31 04:45:00|8098.5|8095.5|8098.5|8095.5|8098.5|8095.5|8098.5|8095.5|0
1735620600000|2024-12-31 04:50:00|8098.8|8095.8|8100|8097|8100|8097|8098.5|8095.5|4
1735620900000|2024-12-31 04:55:00|8100.3|8097.3|8101|8098|8101|8098|8100.3|8097.3|1
1735621200000|2024-12-31 05:00:00|8102|8099|8103.8|8100.8|8103.8|8100.8|8101.8|8098.8|26
1735621500000|2024-12-31 05:05:00|8104.8|8101.8|8105|8102|8105|8102|8104.5|8101.5|2
1735621800000|2024-12-31 05:10:00|8105.3|8102.3|8104|8101|8105.3|8102.3|8103.5|8100.5|9
1735622100000|2024-12-31 05:15:00|8103.5|8100.5|8103.5|8100.5|8104|8101|8103.5|8100.5|1
1735622400000|2024-12-31 05:20:00|8103.8|8100.8|8105.5|8102.5|8105.5|8102.5|8103.5|8100.5|2
1735622700000|2024-12-31 05:25:00|8104.8|8101.8|8103.5|8100.5|8104.8|8101.8|8103.5|8100.5|7
1735623000000|2024-12-31 05:30:00|8102.5|8099.5|8101.3|8098.3|8102.5|8099.5|8100|8097|17
1735623300000|2024-12-31 05:35:00|8101.5|8098.5|8102|8099|8102|8099|8101.5|8098.5|0
1735623600000|2024-12-31 05:40:00|8101.8|8098.8|8100.5|8097.5|8101.8|8098.8|8100.5|8097.5|6
1735623900000|2024-12-31 05:45:00|8100.8|8097.8|8101.5|8098.5|8101.5|8098.5|8100.5|8097.5|1
1735624200000|2024-12-31 05:50:00|8101.3|8098.3|8101.3|8098.3|8101.5|8098.5|8101|8098|4
1735624500000|2024-12-31 05:55:00|8101.8|8098.8|8106|8103|8106.3|8103.3|8100.5|8097.5|26
1735624800000|2024-12-31 06:00:00|8105.8|8102.8|8103.5|8100.5|8106|8103|8103.5|8100.5|14
1735625100000|2024-12-31 06:05:00|8103.3|8100.3|8099.3|8096.3|8103.3|8100.3|8098.8|8095.8|3
1735625400000|2024-12-31 06:10:00|8099.8|8096.8|8100.3|8097.3|8101|8098|8099.8|8096.8|7
1735625700000|2024-12-31 06:15:00|||||||||2
1735626000000|2024-12-31 06:20:00|8099.8|8096.8|8099.8|8096.8|8100.3|8097.3|8099.8|8096.8|0
1735626300000|2024-12-31 06:25:00|8100|8097|8100.3|8097.3|8100.3|8097.3|8099.8|8096.8|1
1735626600000|2024-12-31 06:30:00|8100.5|8097.5|8099|8096|8100.5|8097.5|8098.8|8095.8|4
1735626900000|2024-12-31 06:35:00|8099.5|8096.5|8099.3|8096.3|8099.5|8096.5|8099.3|8096.3|4
1735627200000|2024-12-31 06:40:00|8099|8096|8098.5|8095.5|8099|8096|8098.5|8095.5|1
1735627500000|2024-12-31 06:45:00|8099|8096|8100.3|8097.3|8100.8|8097.8|8099|8096|7
1735627800000|2024-12-31 06:50:00|8100.5|8097.5|8101.3|8098.3|8101.3|8098.3|8100|8097|1
1735628100000|2024-12-31 06:55:00|8101.5|8098.5|8101.5|8098.5|8101.8|8098.8|8101.3|8098.3|2
1735628400000|2024-12-31 07:00:00|8101.3|8098.3|8100.5|8098.5|8101.3|8099|8098.3|8096.3|44
1735628700000|2024-12-31 07:05:00|8100.8|8098.8|8100|8098|8101|8099|8100|8098|12
1735629000000|2024-12-31 07:10:00|8099.8|8097.8|8099.5|8097.5|8100|8098|8098.3|8096.3|33
1735629300000|2024-12-31 07:15:00|8099.8|8097.8|8097.5|8095.5|8099.8|8097.8|8097.3|8095.3|20
1735629600000|2024-12-31 07:20:00|8097.3|8095.3|8097|8095|8097.5|8095.5|8096.8|8094.8|19
1735629900000|2024-12-31 07:25:00|8097.3|8095.3|8093.8|8091.8|8097.5|8095.5|8093.8|8091.8|38
1735630200000|2024-12-31 07:30:00|8093|8091|8090.8|8088.8|8093|8091|8090.3|8088.3|39
1735630500000|2024-12-31 07:35:00|8091|8089|8091.3|8089.3|8091.3|8089.3|8090.5|8088.5|35
1735630800000|2024-12-31 07:40:00|8091.8|8089.8|8090.5|8088.5|8091.8|8089.8|8090.3|8088.3|37
1735631100000|2024-12-31 07:45:00|8090.3|8088.3|8089.3|8087.3|8091|8089|8088.3|8086.3|35
1735631400000|2024-12-31 07:50:00|8090.8|8088.8|8092.5|8090.5|8093.3|8091.3|8089.5|8087.5|154
1735631700000|2024-12-31 07:55:00|8092.3|8090.3|8092.5|8090.5|8093.3|8091.3|8087.5|8085.5|213
1735632000000|2024-12-31 08:00:00|8092|8091|8096.5|8095.5|8097.3|8096.3|8086.3|8085.3|1066
1735632300000|2024-12-31 08:05:00|8096.8|8095.8|8098.5|8097.5|8100.3|8099.3|8095.3|8094.3|448
1735632600000|2024-12-31 08:10:00|8099|8098|8106.5|8105.5|8107|8106|8098.8|8097.8|334
1735632900000|2024-12-31 08:15:00|8106.8|8105.8|8108.3|8107.3|8109.5|8108.5|8105.5|8104.5|393
1735633200000|2024-12-31 08:20:00|8108|8107|8113|8112|8114.8|8113.8|8107.8|8106.8|371
1735633500000|2024-12-31 08:25:00|8112.8|8111.8|8114.8|8113.8|8117|8116|8112.8|8111.8|330
1735633800000|2024-12-31 08:30:00|8114|8113|8116.8|8115.8|8117|8116|8107.3|8106.3|478
1735634100000|2024-12-31 08:35:00|8116|8115|8117.8|8116.8|8118.8|8117.8|8114.8|8113.8|301
1735634400000|2024-12-31 08:40:00|8117.3|8116.3|8121.5|8120.5|8121.8|8120.8|8116.3|8115.3|302
1735634700000|2024-12-31 08:45:00|8121.3|8120.3|8118.8|8117.8|8123|8122|8117.8|8116.8|226
1735635000000|2024-12-31 08:50:00|8119|8118|8119|8118|8120|8119|8117.5|8116.5|220
1735635300000|2024-12-31 08:55:00|8119.3|8118.3|8122.5|8121.5|8123|8122|8118.3|8117.3|171
1735635600000|2024-12-31 09:00:00|8122.8|8121.8|8124.8|8123.8|8127.3|8126.3|8119.3|8118.3|318
1735635900000|2024-12-31 09:05:00|8124|8123|8127|8126|8127.3|8126.3|8123.3|8122.3|180
1735636200000|2024-12-31 09:10:00|8126.8|8125.8|8128|8127|8129|8128|8126|8125|218
1735636500000|2024-12-31 09:15:00|8127.8|8126.8|8130.3|8129.3|8132.3|8131.3|8125.5|8124.5|219
1735636800000|2024-12-31 09:20:00|8129.8|8128.8|8128|8127|8129.8|8128.8|8126.3|8125.3|176
1735637100000|2024-12-31 09:25:00|8127.8|8126.8|8128.5|8127.5|8130.5|8129.5|8124.5|8123.5|384
1735637400000|2024-12-31 09:30:00|8128.8|8127.8|8129.5|8128.5|8130.5|8129.5|8127.3|8126.3|214
1735637700000|2024-12-31 09:35:00|8129.3|8128.3|8128.8|8127.8|8129.5|8128.5|8125.5|8124.5|202
1735638000000|2024-12-31 09:40:00|8129.3|8128.3|8133.5|8132.5|8134.3|8133.3|8129.3|8128.3|314
1735638300000|2024-12-31 09:45:00|8133.8|8132.8|8127.5|8126.5|8138|8137|8127|8126|549
1735638600000|2024-12-31 09:50:00|8127.3|8126.3|8133.3|8132.3|8133.3|8132.3|8127.3|8126.3|217
1735638900000|2024-12-31 09:55:00|8132.8|8131.8|8131.5|8130.5|8133.5|8132.5|8131|8130|257
1735639200000|2024-12-31 10:00:00|8131.8|8130.8|8135.8|8134.8|8136.3|8135.3|8131.3|8130.3|188
1735639500000|2024-12-31 10:05:00|8135.5|8134.5|8137|8136|8137.8|8136.8|8133.8|8132.8|186
1735639800000|2024-12-31 10:10:00|8136.5|8135.5|8137.3|8136.3|8139.3|8138.3|8136.3|8135.3|161
1735640100000|2024-12-31 10:15:00|8136.8|8135.8|8141.8|8140.8|8141.8|8140.8|8136.8|8135.8|185
1735640400000|2024-12-31 10:20:00|8142|8141|8142.3|8141.3|8143.3|8142.3|8141|8140|195
1735640700000|2024-12-31 10:25:00|8142|8141|8142.3|8141.3|8143.3|8142.3|8140|8139|287
1735641000000|2024-12-31 10:30:00|8142.8|8141.8|8147.8|8146.8|8149.3|8148.3|8142.8|8141.8|325
1735641300000|2024-12-31 10:35:00|8148|8147|8149.8|8148.8|8151|8150|8147.8|8146.8|285
1735641600000|2024-12-31 10:40:00|8150.3|8149.3|8155.8|8154.8|8155.8|8154.8|8149.8|8148.8|248
1735641900000|2024-12-31 10:45:00|8156.3|8155.3|8159.8|8158.8|8159.8|8158.8|8155|8154|225
1735642200000|2024-12-31 10:50:00|8160.3|8159.3|8155|8154|8161.3|8160.3|8154.8|8153.8|417
1735642500000|2024-12-31 10:55:00|8154.8|8153.8|8156|8155|8156.8|8155.8|8152.3|8151.3|402
1735642800000|2024-12-31 11:00:00|8156.3|8155.3|8159.5|8158.5|8161.3|8160.3|8156.3|8155.3|318
1735643100000|2024-12-31 11:05:00|8159.3|8158.3|8161.8|8160.8|8164.3|8163.3|8159.3|8158.3|335
1735643400000|2024-12-31 11:10:00|8161.5|8160.5|8165.8|8164.8|8166.3|8165.3|8160.8|8159.8|237
1735643700000|2024-12-31 11:15:00|8165.5|8164.5|8165.5|8164.5|8166.3|8165.3|8163.5|8162.5|205
1735644000000|2024-12-31 11:20:00|8165.3|8164.3|8169.3|8168.3|8169.8|8168.8|8164.5|8163.5|281
1735644300000|2024-12-31 11:25:00|8168.8|8167.8|8166.5|8165.5|8170.8|8169.8|8166.3|8165.3|321
1735644600000|2024-12-31 11:30:00|8166.3|8165.3|8167.5|8166.5|8169.8|8168.8|8164.8|8163.8|368
1735644900000|2024-12-31 11:35:00|8167.8|8166.8|8169.5|8168.5|8170.8|8169.8|8167.8|8166.8|160
1735645200000|2024-12-31 11:40:00|8169.3|8168.3|8173.5|8172.5|8175.3|8174.3|8169.3|8168.3|271
1735645500000|2024-12-31 11:45:00|8173.8|8172.8|8172.5|8171.5|8174.3|8173.3|8171.3|8170.3|249
1735645800000|2024-12-31 11:50:00|8172.3|8171.3|8171.5|8170.5|8172.8|8171.8|8170.8|8169.8|236
1735646100000|2024-12-31 11:55:00|8171.8|8170.8|8168.8|8167.8|8172.8|8171.8|8168.3|8167.3|586
1735646400000|2024-12-31 12:00:00|8168.5|8167.5|8166.5|8165.5|8171.8|8170.8|8164.5|8163.5|641
1735646700000|2024-12-31 12:05:00|8166.3|8165.3|8167.8|8166.8|8167.8|8166.8|8165.8|8164.8|326
1735647000000|2024-12-31 12:10:00|8167.5|8166.5|8160.3|8159.3|8168.8|8167.8|8160.3|8159.3|646
1735647300000|2024-12-31 12:15:00|8161|8160|8170.3|8169.3|8170.3|8169.3|8160.8|8159.8|433
1735647600000|2024-12-31 12:20:00|8170|8169|8169.3|8168.3|8174.8|8173.8|8168.8|8167.8|656
1735647900000|2024-12-31 12:25:00|8169|8168|8161.5|8160.5|8175.3|8174.3|8158.3|8157.3|2018
1735648200000|2024-12-31 12:30:00|8161.3|8160.3|8163.7|8162.7|8165.2|8164.2|8150.7|8149.7|2658
1735648500000|2024-12-31 12:35:00|8162.7|8161.7|8163.4|8162.4|8164.7|8163.7|8159.7|8158.7|441
1735648800000|2024-12-31 12:40:00|8163.7|8162.7|8164.9|8163.9|8168.7|8167.7|8163.4|8162.4|426
1735649100000|2024-12-31 12:45:00|8164.4|8163.4|8161.6|8157.6|8165.7|8164.7|8157.4|8156.4|223
1735649400000|2024-12-31 12:50:00|8161.5|8157.5|8162.4|8158.4|8163.1|8159.1|8161.2|8157.2|0
1735649700000|2024-12-31 12:55:00|8162.5|8158.5|8165.9|8161.9|8170.2|8166.2|8160.4|8156.4|0
1735650000000|2024-12-31 13:00:00|8165.7|8161.7|8169.8|8165.8|8169.9|8165.9|8164.8|8160.8|0
1735650300000|2024-12-31 13:05:00|8169.9|8165.9|8168.2|8164.2|8169.9|8165.9|8166.6|8162.6|0
1735650600000|2024-12-31 13:10:00|8168.3|8164.3|8170.5|8166.5|8170.9|8166.9|8168.3|8164.3|0
1735650900000|2024-12-31 13:15:00|8170.6|8166.6|8169.8|8165.8|8171.8|8167.8|8169.8|8165.8|0
1735651200000|2024-12-31 13:20:00|8169.9|8165.9|8169.9|8165.9|8170|8166|8166.8|8162.8|0
1735651500000|2024-12-31 13:25:00|8170|8166|8169.8|8165.8|8170.4|8166.4|8168.3|8164.3|0
1735651800000|2024-12-31 13:30:00|8169.7|8165.7|8172.9|8168.9|8174|8170|8169|8165|0
1735652100000|2024-12-31 13:35:00|8173|8169|8172.8|8168.8|8173|8169|8171.7|8167.7|0
1735652400000|2024-12-31 13:40:00|8172.9|8168.9|8170.8|8166.8|8173.5|8169.5|8170.4|8166.4|0
1735652700000|2024-12-31 13:45:00|8170.9|8166.9|8168|8164|8170.9|8166.9|8166.7|8162.7|0
1735653000000|2024-12-31 13:50:00|8168.1|8164.1|8168.5|8164.5|8169.5|8165.5|8167.3|8163.3|0
1735653300000|2024-12-31 13:55:00|8168.6|8164.6|8169.5|8165.5|8170.5|8166.5|8168|8164|0
1735653600000|2024-12-31 14:00:00|8169.4|8165.4|8167.3|8163.3|8169.5|8165.5|8166.5|8162.5|0
1735653900000|2024-12-31 14:05:00|8167.2|8163.2|8169.7|8165.7|8170|8166|8167.1|8163.1|0
1735654200000|2024-12-31 14:10:00|8169.5|8165.5|8170.5|8166.5|8171.5|8167.5|8167.9|8163.9|0
1735654500000|2024-12-31 14:15:00|8170.6|8166.6|8170.9|8166.9|8171.6|8167.6|8169.8|8165.8|0
1735654800000|2024-12-31 14:20:00|8170.8|8166.8|8171.2|8167.2|8171.8|8167.8|8170.3|8166.3|0
1735655100000|2024-12-31 14:25:00|8171.3|8167.3|8168.5|8164.5|8172|8168|8168.1|8164.1|0
1735655400000|2024-12-31 14:30:00|8168.3|8164.3|8167.9|8163.9|8172.1|8168.1|8164.7|8160.7|0
1735655700000|2024-12-31 14:35:00|8167.7|8163.7|8157.7|8153.7|8169.7|8165.7|8157.5|8153.5|0
1735656000000|2024-12-31 14:40:00|8157.6|8153.6|8160.5|8156.5|8161.8|8157.8|8156|8152|0
1735656300000|2024-12-31 14:45:00|8160.7|8156.7|8167.3|8163.3|8169.3|8165.3|8159.8|8155.8|0
1735656600000|2024-12-31 14:50:00|8167.4|8163.4|8164.4|8160.4|8167.7|8163.7|8160.6|8156.6|0
1735656900000|2024-12-31 14:55:00|8164.6|8160.6|8169.5|8165.5|8170.3|8166.3|8164.3|8160.3|0
1735657200000|2024-12-31 15:00:00|8169|8165|8167.4|8163.4|8173.2|8169.2|8166.5|8162.5|0
1735657500000|2024-12-31 15:05:00|8167.5|8163.5|8157.2|8153.2|8168.9|8164.9|8157.1|8153.1|0
1735657800000|2024-12-31 15:10:00|8157.1|8153.1|8162.7|8158.7|8163.8|8159.8|8155.6|8151.6|0
1735658100000|2024-12-31 15:15:00|8162.6|8158.6|8168.9|8164.9|8169|8165|8160.5|8156.5|0
1735658400000|2024-12-31 15:20:00|8168.7|8164.7|8169.8|8165.8|8170.3|8166.3|8166.8|8162.8|0
1735658700000|2024-12-31 15:25:00|8169.7|8165.7|8165.2|8161.2|8172.5|8168.5|8162.9|8158.9|0
1735659000000|2024-12-31 15:30:00|8165.1|8161.1|8158.7|8154.7|8168.2|8164.2|8157.7|8153.7|0
1735659300000|2024-12-31 15:35:00|8159.1|8155.1|8164.7|8160.7|8164.9|8160.9|8158|8154|0
1735659600000|2024-12-31 15:40:00|8164.6|8160.6|8158.9|8154.9|8165.2|8161.2|8158.7|8154.7|0
1735659900000|2024-12-31 15:45:00|8159.1|8155.1|8157.9|8153.9|8162.2|8158.2|8157.2|8153.2|0
1735660200000|2024-12-31 15:50:00|8158|8154|8162.2|8158.2|8163.5|8159.5|8157.6|8153.6|0
1735660500000|2024-12-31 15:55:00|8162.1|8158.1|8157.7|8153.7|8162.4|8158.4|8157.6|8153.6|0
1735660800000|2024-12-31 16:00:00|8157.6|8153.6|8153|8149|8158.6|8154.6|8150.9|8146.9|0
1735661100000|2024-12-31 16:05:00|8153.1|8149.1|8156|8152|8156.3|8152.3|8151.1|8147.1|0
1735661400000|2024-12-31 16:10:00|8155.9|8151.9|8157.2|8153.2|8157.5|8153.5|8152.4|8148.4|0
1735661700000|2024-12-31 16:15:00|8157.3|8153.3|8151.3|8147.3|8158.1|8154.1|8151.3|8147.3|0
1735662000000|2024-12-31 16:20:00|8151.5|8147.5|8151.6|8147.6|8155.2|8151.2|8149.5|8145.5|0
1735662300000|2024-12-31 16:25:00|8151.4|8147.4|8151.3|8147.3|8153.8|8149.8|8151|8147|0
1735662600000|2024-12-31 16:30:00|8151.2|8147.2|8151.1|8147.1|8152.1|8148.1|8149.3|8145.3|0
1735662900000|2024-12-31 16:35:00|8151.2|8147.2|8150.2|8146.2|8152.8|8148.8|8149.7|8145.7|0
1735663200000|2024-12-31 16:40:00|8150.3|8146.3|8154.7|8150.7|8155.7|8151.7|8149.6|8145.6|0
1735663500000|2024-12-31 16:45:00|8154.6|8150.6|8157.4|8153.4|8158.2|8154.2|8153.2|8149.2|0
1735663800000|2024-12-31 16:50:00|8157.5|8153.5|8154.6|8150.6|8159.1|8155.1|8153.7|8149.7|0
1735664100000|2024-12-31 16:55:00|8154.4|8150.4|8153.5|8149.5|8155.2|8151.2|8152.1|8148.1|0
1735664400000|2024-12-31 17:00:00|8153.6|8149.6|8152.9|8148.9|8153.7|8149.7|8148.3|8144.3|0
1735664700000|2024-12-31 17:05:00|8153|8149|8155.1|8151.1|8156|8152|8151.3|8147.3|0
1735665000000|2024-12-31 17:10:00|8155.2|8151.2|8151.9|8147.9|8156.4|8152.4|8150.1|8146.1|0
1735665300000|2024-12-31 17:15:00|8152.1|8148.1|8155.3|8151.3|8156.4|8152.4|8151.5|8147.5|0
1735665600000|2024-12-31 17:20:00|8155.4|8151.4|8149|8145|8156.2|8152.2|8147.9|8143.9|0
1735665900000|2024-12-31 17:25:00|8149.1|8145.1|8147.3|8143.3|8151.9|8147.9|8146|8142|0
1735666200000|2024-12-31 17:30:00|8147.1|8143.1|8145.6|8141.6|8148.1|8144.1|8143.4|8139.4|0
1735666500000|2024-12-31 17:35:00|8145.5|8141.5|8143.3|8139.3|8146|8142|8142.2|8138.2|0
1735666800000|2024-12-31 17:40:00|8143.4|8139.4|8145.6|8141.6|8147.1|8143.1|8142.4|8138.4|0
1735667100000|2024-12-31 17:45:00|8145.7|8141.7|8146.6|8142.6|8148.2|8144.2|8144.4|8140.4|0
1735667400000|2024-12-31 17:50:00|8146.4|8142.4|8152.3|8148.3|8153.1|8149.1|8145.8|8141.8|0
1735667700000|2024-12-31 17:55:00|8152.2|8148.2|8160.8|8156.8|8161.4|8157.4|8152.2|8148.2|0
1735668000000|2024-12-31 18:00:00|8160.7|8156.7|8160.1|8156.1|8161|8157|8156.6|8152.6|0
1735668300000|2024-12-31 18:05:00|8160|8156|8160|8156|8163.9|8159.9|8158.2|8154.2|0
1735668600000|2024-12-31 18:10:00|8159.8|8155.8|8155.1|8151.1|8160|8156|8153.9|8149.9|0
1735668900000|2024-12-31 18:15:00|8155|8151|8152|8148|8157.7|8153.7|8151.8|8147.8|0
1735669200000|2024-12-31 18:20:00|8151.9|8147.9|8145|8141|8152.3|8148.3|8144.3|8140.3|0
1735669500000|2024-12-31 18:25:00|8145.1|8141.1|8145.5|8141.5|8148.6|8144.6|8143.3|8139.3|0
1735669800000|2024-12-31 18:30:00|8145.4|8141.4|8149.1|8145.1|8151.9|8147.9|8145|8141|0
1735670100000|2024-12-31 18:35:00|8149|8145|8148.9|8144.9|8149.6|8145.6|8144.5|8140.5|0
1735670400000|2024-12-31 18:40:00|8149|8145|8151.5|8147.5|8152.6|8148.6|8148.4|8144.4|0
1735670700000|2024-12-31 18:45:00|8151.4|8147.4|8152.7|8148.7|8154|8150|8149.9|8145.9|0
1735671000000|2024-12-31 18:50:00|8152.8|8148.8|8150.3|8146.3|8156.1|8152.1|8150|8146|0
1735671300000|2024-12-31 18:55:00|8150.4|8146.4|8147.8|8143.8|8151|8147|8147.5|8143.5|0
1735671600000|2024-12-31 19:00:00|8147.6|8143.6|8145.7|8141.7|8149|8145|8142.1|8138.1|0
1735671900000|2024-12-31 19:05:00|8145.6|8141.6|8152.1|8148.1|8152.5|8148.5|8145.2|8141.2|0
1735672200000|2024-12-31 19:10:00|8152.2|8148.2|8155.4|8151.4|8156.4|8152.4|8152.2|8148.2|0
1735672500000|2024-12-31 19:15:00|8155.3|8151.3|8147.8|8143.8|8156|8152|8147.5|8143.5|0
1735672800000|2024-12-31 19:20:00|8147.9|8143.9|8146.1|8142.1|8148.8|8144.8|8143.6|8139.6|0
1735673100000|2024-12-31 19:25:00|8146.2|8142.2|8145|8141|8149.8|8145.8|8144.7|8140.7|0
1735673400000|2024-12-31 19:30:00|8145.1|8141.1|8144.1|8140.1|8146.1|8142.1|8143.7|8139.7|0
1735673700000|2024-12-31 19:35:00|8144.2|8140.2|8149|8145|8149.5|8145.5|8144|8140|0
1735674000000|2024-12-31 19:40:00|8148.9|8144.9|8147.2|8143.2|8149.1|8145.1|8142.5|8138.5|0
1735674300000|2024-12-31 19:45:00|8147.3|8143.3|8146.8|8142.8|8149|8145|8145.9|8141.9|0
1735674600000|2024-12-31 19:50:00|8146.7|8142.7|8150.6|8146.6|8153.7|8149.7|8146.7|8142.7|0
1735674900000|2024-12-31 19:55:00|8150.5|8146.5|8156.1|8152.1|8156.1|8152.1|8150.5|8146.5|0
1735675200000|2024-12-31 20:00:00|8155.8|8151.8|8154.6|8150.6|8155.8|8151.8|8153.1|8149.1|0
1735675500000|2024-12-31 20:05:00|8154.5|8150.5|8157.3|8153.3|8159.4|8155.4|8154|8150|0
1735675800000|2024-12-31 20:10:00|8157|8153|8149.3|8145.3|8157.1|8153.1|8147.8|8143.8|0
1735676100000|2024-12-31 20:15:00|8149.4|8145.4|8154.6|8150.6|8154.9|8150.9|8147.9|8143.9|0
1735676400000|2024-12-31 20:20:00|8154.5|8150.5|8156|8152|8161|8157|8153.9|8149.9|0
1735676700000|2024-12-31 20:25:00|8155.9|8151.9|8161.8|8157.8|8162.1|8158.1|8154.7|8150.7|0
1735677000000|2024-12-31 20:30:00|8161.6|8157.6|8157.7|8153.7|8162.7|8158.7|8155|8151|0
1735677300000|2024-12-31 20:35:00|8157.8|8153.8|8155.7|8151.7|8163.4|8159.4|8154.6|8150.6|0
1735677600000|2024-12-31 20:40:00|8155.6|8151.6|8154.9|8150.9|8158.2|8154.2|8152.9|8148.9|0
1735677900000|2024-12-31 20:45:00|8154.8|8150.8|8159.8|8155.8|8160.7|8156.7|8150.3|8146.3|0
1735678200000|2024-12-31 20:50:00|8159.6|8155.6|8149.4|8145.4|8159.6|8155.6|8149.2|8145.2|0
1735678500000|2024-12-31 20:55:00|8149.2|8145.2|8154|8150|8155.6|8151.6|8145.4|8141.4|0
1735678800000|2024-12-31 21:00:00|8153.9|8149.9|8153.3|8149.3|8156.6|8152.6|8150.8|8146.8|0
1735679100000|2024-12-31 21:05:00|8153.4|8149.4|8156.5|8152.5|8156.9|8152.9|8152.5|8148.5|0
1735679400000|2024-12-31 21:10:00|8156.6|8152.6|8155.4|8151.4|8156.7|8152.7|8154.9|8150.9|0
1735679700000|2024-12-31 21:15:00|8155.5|8151.5|8157.3|8153.3|8157.9|8153.9|8154.1|8150.1|0
1735680000000|2024-12-31 21:20:00|8157.4|8153.4|8155.7|8151.7|8157.4|8153.4|8154.5|8150.5|0
1735680300000|2024-12-31 21:25:00|8155.8|8151.8|8154.8|8150.8|8156.4|8152.4|8154|8150|0
1735680600000|2024-12-31 21:30:00|8154.9|8150.9|8155.2|8151.2|8155.6|8151.6|8154.3|8150.3|0
1735680900000|2024-12-31 21:35:00|8155.3|8151.3|8156.5|8152.5|8157.6|8153.6|8155.2|8151.2|0
1735681200000|2024-12-31 21:40:00|8156.6|8152.6|8157.1|8153.1|8157.6|8153.6|8156.3|8152.3|0
1735681500000|2024-12-31 21:45:00|8157|8153|8155|8151|8157.3|8153.3|8155|8151|0
1735681800000|2024-12-31 21:50:00|8154.9|8150.9|8155.7|8151.7|8155.9|8151.9|8154.5|8150.5|0
1735682100000|2024-12-31 21:55:00|8155.6|8151.6|8155.6|8151.6|8156.3|8152.3|8154.5|8150.5|0
1735682400000|2024-12-31 22:00:00|8155.5|8151.5|8155.5|8151.5|8155.5|8151.5|8155.5|8151.5|0
1735769700000|2025-01-01 22:15:00|8157|8153|8157|8153|8157.1|8153.1|8157|8153|0
1735772400000|2025-01-01 23:00:00|8157.2|8153.2|8166.8|8162.8|8167.1|8163.1|8157.2|8153.2|0
1735772700000|2025-01-01 23:05:00|8166.9|8162.9|8166.7|8162.7|8167.6|8163.6|8164|8160|0
1735773000000|2025-01-01 23:10:00|8166.5|8162.5|8162.7|8158.7|8166.5|8162.5|8162.7|8158.7|0
1735773300000|2025-01-01 23:15:00|8162.8|8158.8|8162.5|8158.5|8164.1|8160.1|8162|8158|0
1735773600000|2025-01-01 23:20:00|8162.4|8158.4|8161.6|8157.6|8162.5|8158.5|8160.5|8156.5|0
1735773900000|2025-01-01 23:25:00|8161.5|8157.5|8160.9|8156.9|8161.6|8157.6|8159.9|8155.9|0
1735774200000|2025-01-01 23:30:00|8161.1|8157.1|8159.9|8155.9|8162.2|8158.2|8159.8|8155.8|0
1735774500000|2025-01-01 23:35:00|8160|8156|8155.8|8151.8|8160|8156|8152.6|8148.6|0
1735774800000|2025-01-01 23:40:00|8155.7|8151.7|8153.7|8149.7|8155.7|8151.7|8153.7|8149.7|0
1735775100000|2025-01-01 23:45:00|8153.6|8149.6|8152|8148|8154.2|8150.2|8151|8147|0
1735775400000|2025-01-01 23:50:00|8151.9|8147.9|8154.9|8150.9|8155.1|8151.1|8151.9|8147.9|0
1735775700000|2025-01-01 23:55:00|8155|8151|8155.7|8151.7|8156.2|8152.2|8154.6|8150.6|0
1735776000000|2025-01-02 00:00:00|8155.8|8151.8|8148|8144|8155.9|8151.9|8148|8144|0
1735776300000|2025-01-02 00:05:00|8147.9|8143.9|8150.1|8146.1|8150.9|8146.9|8147.1|8143.1|0
1735776600000|2025-01-02 00:10:00|8150|8146|8147.6|8143.6|8150|8146|8146|8142|0
1735776900000|2025-01-02 00:15:00|8147.7|8143.7|8133.3|8129.3|8147.9|8143.9|8127.4|8123.4|0
1735777200000|2025-01-02 00:20:00|8133|8129|8139.1|8135.1|8139.1|8135.1|8131.2|8127.2|0
1735777500000|2025-01-02 00:25:00|8139|8135|8137.7|8133.7|8141.9|8137.9|8137.4|8133.4|0
1735777800000|2025-01-02 00:30:00|8137.6|8133.6|8143.9|8139.9|8144.7|8140.7|8136.4|8132.4|0
1735778100000|2025-01-02 00:35:00|8143.8|8139.8|8145.7|8141.7|8146.3|8142.3|8141.9|8137.9|0
1735778400000|2025-01-02 00:40:00|8146.1|8142.1|8152.9|8148.9|8153|8149|8144.4|8140.4|0
1735778700000|2025-01-02 00:45:00|8153|8149|8155.1|8151.1|8156.1|8152.1|8153|8149|0
1735779000000|2025-01-02 00:50:00|8155.2|8151.2|8155.4|8151.4|8157|8153|8154|8150|0
1735779300000|2025-01-02 00:55:00|8155.3|8151.3|8155|8151|8157.2|8153.2|8154.7|8150.7|0
1735779600000|2025-01-02 01:00:00|8155.1|8151.1|8166.3|8163.3|8166.6|8163.6|8139.8|8136.8|337
1735779900000|2025-01-02 01:05:00|8166.8|8163.8|8162.6|8159.6|8169.3|8166.3|8162.6|8159.6|89
1735780200000|2025-01-02 01:10:00|8162.8|8159.8|8165.6|8162.6|8166.8|8163.8|8162.6|8159.6|57
1735780500000|2025-01-02 01:15:00|8166.6|8163.6|8159.8|8156.8|8172.3|8169.3|8159.8|8156.8|77
1735780800000|2025-01-02 01:20:00|8159.6|8156.6|8163.8|8160.8|8164.1|8161.1|8159.1|8156.1|60
1735781100000|2025-01-02 01:25:00|8162.8|8159.8|8161.8|8158.8|8163.1|8160.1|8159.6|8156.6|43
1735781400000|2025-01-02 01:30:00|8162.6|8159.6|8159.1|8156.1|8163.6|8160.6|8158.8|8155.8|68
1735781700000|2025-01-02 01:35:00|8158.8|8155.8|8163.1|8160.1|8164.6|8161.6|8157.8|8154.8|55
1735782000000|2025-01-02 01:40:00|8162.8|8159.8|8166.8|8163.8|8166.8|8163.8|8162.1|8159.1|28
1735782300000|2025-01-02 01:45:00|8165.8|8162.8|8161.6|8158.6|8165.8|8162.8|8160.3|8157.3|21
1735782600000|2025-01-02 01:50:00|8161.3|8158.3|8162.8|8159.8|8164.6|8161.6|8160.1|8157.1|17
1735782900000|2025-01-02 01:55:00|8162.6|8159.6|8159.3|8156.3|8162.6|8159.6|8158.3|8155.3|16
1735783200000|2025-01-02 02:00:00|8159.8|8156.8|8160.1|8157.1|8163.6|8160.6|8159.8|8156.8|32
1735783500000|2025-01-02 02:05:00|8160.6|8157.6|8160.1|8157.1|8161.6|8158.6|8157.6|8154.6|31
1735783800000|2025-01-02 02:10:00|8159.6|8156.6|8158.3|8155.3|8159.6|8156.6|8156.8|8153.8|10
1735784100000|2025-01-02 02:15:00|8157.1|8154.1|8159.1|8156.1|8159.6|8156.6|8156.6|8153.6|15
1735784400000|2025-01-02 02:20:00|8159.3|8156.3|8159.8|8156.8|8161.1|8158.1|8158.8|8155.8|9
1735784700000|2025-01-02 02:25:00|8160.6|8157.6|8166.8|8163.8|8167.1|8164.1|8160.6|8157.6|27
1735785000000|2025-01-02 02:30:00|8167.1|8164.1|8165.3|8162.3|8167.1|8164.1|8163.1|8160.1|38
1735785300000|2025-01-02 02:35:00|8165.6|8162.6|8168.1|8165.1|8168.8|8165.8|8163.6|8160.6|28
1735785600000|2025-01-02 02:40:00|8168.3|8165.3|8165.3|8162.3|8168.3|8165.3|8163.6|8160.6|17
1735785900000|2025-01-02 02:45:00|8165.8|8162.8|8167.6|8164.6|8167.6|8164.6|8164.6|8161.6|22
1735786200000|2025-01-02 02:50:00|8168.1|8165.1|8168.3|8165.3|8169.8|8166.8|8168.1|8165.1|30
1735786500000|2025-01-02 02:55:00|8168.6|8165.6|8171.3|8168.3|8172.8|8169.8|8168.3|8165.3|24
1735786800000|2025-01-02 03:00:00|8171.6|8168.6|8168.8|8165.8|8172.6|8169.6|8167.3|8164.3|19
1735787100000|2025-01-02 03:05:00|8168.6|8165.6|8166.6|8163.6|8168.6|8165.6|8166.3|8163.3|4
1735787400000|2025-01-02 03:10:00|8166.8|8163.8|8163.6|8160.6|8166.8|8163.8|8163.3|8160.3|0
1735787700000|2025-01-02 03:15:00|8163.8|8160.8|8163.6|8160.6|8165.1|8162.1|8162.6|8159.6|8
1735788000000|2025-01-02 03:20:00|8163.8|8160.8|8164.6|8161.6|8165.1|8162.1|8162.3|8159.3|6
1735788300000|2025-01-02 03:25:00|8164.8|8161.8|8165.1|8162.1|8166.6|8163.6|8164.3|8161.3|8
1735788600000|2025-01-02 03:30:00|8164.8|8161.8|8165.8|8162.8|8166.1|8163.1|8164.8|8161.8|9
1735788900000|2025-01-02 03:35:00|8165.6|8162.6|8163.1|8160.1|8165.8|8162.8|8163.1|8160.1|10
1735789200000|2025-01-02 03:40:00|8162.6|8159.6|8160.1|8157.1|8162.8|8159.8|8160.1|8157.1|4
1735789500000|2025-01-02 03:45:00|8160.3|8157.3|8158.3|8155.3|8160.6|8157.6|8158.1|8155.1|17
1735789800000|2025-01-02 03:50:00|8158.1|8155.1|8158.3|8155.3|8159.6|8156.6|8157.8|8154.8|13
1735790100000|2025-01-02 03:55:00|8158.6|8155.6|8156.6|8153.6|8158.8|8155.8|8156.3|8153.3|20
1735790400000|2025-01-02 04:00:00|8156.1|8153.1|8156.8|8153.8|8157.8|8154.8|8156.1|8153.1|25
1735790700000|2025-01-02 04:05:00|8157.1|8154.1|8158.1|8155.1|8158.8|8155.8|8156.8|8153.8|10
1735791000000|2025-01-02 04:10:00|8158.3|8155.3|8157.8|8154.8|8159.6|8156.6|8157.3|8154.3|8
1735791300000|2025-01-02 04:15:00|8157.6|8154.6|8157.3|8154.3|8158.1|8155.1|8156.6|8153.6|2
1735791600000|2025-01-02 04:20:00|8157.1|8154.1|8155.3|8152.3|8158.1|8155.1|8155.1|8152.1|23
1735791900000|2025-01-02 04:25:00|8154.8|8151.8|8154.3|8151.3|8156.1|8153.1|8153.8|8150.8|18
1735792200000|2025-01-02 04:30:00|8153.6|8150.6|8154.8|8151.8|8155.6|8152.6|8153.6|8150.6|31
1735792500000|2025-01-02 04:35:00|8154.6|8151.6|8154.6|8151.6|8155.8|8152.8|8153.8|8150.8|16
1735792800000|2025-01-02 04:40:00|8154.8|8151.8|8155.3|8152.3|8155.6|8152.6|8154.1|8151.1|17
1735793100000|2025-01-02 04:45:00|8154.6|8151.6|8153.8|8150.8|8154.6|8151.6|8153.3|8150.3|6
1735793400000|2025-01-02 04:50:00|8154.1|8151.1|8154.8|8151.8|8155.3|8152.3|8153.6|8150.6|9
1735793700000|2025-01-02 04:55:00|8155.1|8152.1|8155.3|8152.3|8156.3|8153.3|8154.8|8151.8|10
1735794000000|2025-01-02 05:00:00|8155.6|8152.6|8157|8154|8158|8155|8155.3|8152.3|14
1735794300000|2025-01-02 05:05:00|8156.8|8153.8|8156|8153|8157.8|8154.8|8156|8153|9
1735794600000|2025-01-02 05:10:00|8156.3|8153.3|8157.8|8154.8|8159.5|8156.5|8156.3|8153.3|38
1735794900000|2025-01-02 05:15:00|8158|8155|8160.5|8157.5|8161.3|8158.3|8157.3|8154.3|25
1735795200000|2025-01-02 05:20:00|8160.8|8157.8|8165|8162|8166|8163|8160.3|8157.3|28
1735795500000|2025-01-02 05:25:00|8165.3|8162.3|8166|8163|8166|8163|8164.8|8161.8|6
1735795800000|2025-01-02 05:30:00|8166.3|8163.3|8165.8|8162.8|8166.3|8163.3|8165|8162|12
1735796100000|2025-01-02 05:35:00|8166.5|8163.5|8164.3|8161.3|8167|8164|8163.5|8160.5|11
1735796400000|2025-01-02 05:40:00|8164.5|8161.5|8164|8161|8165.8|8162.8|8164|8161|6
1735796700000|2025-01-02 05:45:00|8165|8162|8168.3|8165.3|8168.3|8165.3|8164.3|8161.3|11
1735797000000|2025-01-02 05:50:00|8168.5|8165.5|8169|8166|8170.3|8167.3|8168.3|8165.3|8
1735797300000|2025-01-02 05:55:00|8169.8|8166.8|8170.3|8167.3|8170.3|8167.3|8168|8165|18
1735797600000|2025-01-02 06:00:00|8170.5|8167.5|8171|8168|8173.5|8170.5|8169.3|8166.3|33
1735797900000|2025-01-02 06:05:00|8170.8|8167.8|8171|8168|8172|8169|8169.5|8166.5|15
1735798200000|2025-01-02 06:10:00|8171.5|8168.5|8170|8167|8172.5|8169.5|8169.8|8166.8|10
1735798500000|2025-01-02 06:15:00|8170.3|8167.3|8172.5|8169.5|8172.8|8169.8|8169.8|8166.8|16
1735798800000|2025-01-02 06:20:00|8172.3|8169.3|8170.5|8167.5|8172.3|8169.3|8170.5|8167.5|17
1735799100000|2025-01-02 06:25:00|8171.5|8168.5|8168.5|8165.5|8171.8|8168.8|8168.5|8165.5|32
1735799400000|2025-01-02 06:30:00|8168.3|8165.3|8165.8|8162.8|8170|8167|8165.8|8162.8|36
1735799700000|2025-01-02 06:35:00|8165.5|8162.5|8163.5|8160.5|8165.8|8162.8|8162.8|8159.8|8
1735800000000|2025-01-02 06:40:00|8164.3|8161.3|8164|8161|8164.8|8161.8|8163.3|8160.3|4
1735800300000|2025-01-02 06:45:00|8163.8|8160.8|8163|8160|8164|8161|8162.3|8159.3|4
1735800600000|2025-01-02 06:50:00|8163.3|8160.3|8163.8|8160.8|8164|8161|8162.8|8159.8|5
1735800900000|2025-01-02 06:55:00|8164|8161|8165.8|8162.8|8166.5|8163.5|8164|8161|13
1735801200000|2025-01-02 07:00:00|8165.5|8162.5|8171|8169|8173.3|8171.3|8165|8162.5|101
1735801500000|2025-01-02 07:05:00|8170.5|8168.5|8170|8168|8172|8170|8169|8167|73
1735801800000|2025-01-02 07:10:00|8169.8|8167.8|8174|8172|8174|8172|8169.8|8167.8|123
1735802100000|2025-01-02 07:15:00|8174.3|8172.3|8173|8171|8174.5|8172.5|8171.5|8169.5|81
1735802400000|2025-01-02 07:20:00|8173.3|8171.3|8175.5|8173.5|8175.5|8173.5|8172|8170|93
1735802700000|2025-01-02 07:25:00|8175.8|8173.8|8177.8|8175.8|8178.5|8176.5|8175.5|8173.5|97
1735803000000|2025-01-02 07:30:00|8177.5|8175.5|8178|8176|8180.8|8178.8|8176.3|8174.3|80
1735803300000|2025-01-02 07:35:00|8178.5|8176.5|8177|8175|8179|8177|8176.8|8174.8|28
1735803600000|2025-01-02 07:40:00|8176.8|8174.8|8172|8170|8177|8175|8171.8|8169.8|80
1735803900000|2025-01-02 07:45:00|8171.5|8169.5|8166.5|8164.5|8172|8170|8166|8164|143
1735804200000|2025-01-02 07:50:00|8166|8164|8173|8171|8173.3|8171.3|8166|8164|132
1735804500000|2025-01-02 07:55:00|8173.3|8171.3|8168.5|8166.5|8176.5|8174.5|8168|8166|340
1735804800000|2025-01-02 08:00:00|8168|8167|8186|8185|8189.8|8188.8|8167|8166|2667
1735805100000|2025-01-02 08:05:00|8186.3|8185.3|8193.3|8192.3|8194|8193|8185|8184|1052
1735805400000|2025-01-02 08:10:00|8194.5|8193.5|8190|8189|8197.5|8196.5|8189.3|8188.3|672
1735805700000|2025-01-02 08:15:00|8189.8|8188.8|8190|8189|8191|8190|8186.5|8185.5|717
1735806000000|2025-01-02 08:20:00|8190.3|8189.3|8178|8177|8190.3|8189.3|8178|8177|742
1735806300000|2025-01-02 08:25:00|8177.8|8176.8|8160.8|8159.8|8177.8|8176.8|8160.8|8159.8|963
1735806600000|2025-01-02 08:30:00|8161.3|8160.3|8155|8154|8166.8|8165.8|8153|8152|931
1735806900000|2025-01-02 08:35:00|8155.8|8154.8|8158.8|8157.8|8162.3|8161.3|8154.3|8153.3|708
1735807200000|2025-01-02 08:40:00|8158.5|8157.5|8156|8155|8166|8165|8155.8|8154.8|367
1735807500000|2025-01-02 08:45:00|8156.3|8155.3|8166|8165|8168.5|8167.5|8156|8155|463
1735807800000|2025-01-02 08:50:00|8165.8|8164.8|8165|8164|8169.8|8168.8|8163.3|8162.3|387
1735808100000|2025-01-02 08:55:00|8164.8|8163.8|8170.8|8169.8|8175|8174|8164.8|8163.8|287
1735808400000|2025-01-02 09:00:00|8170.5|8169.5|8169.5|8168.5|8170.5|8169.5|8163|8162|327
1735808700000|2025-01-02 09:05:00|8169|8168|8169.5|8168.5|8172.5|8171.5|8165.8|8164.8|284
1735809000000|2025-01-02 09:10:00|8169.8|8168.8|8171.5|8170.5|8175|8174|8167|8166|401
1735809300000|2025-01-02 09:15:00|8171.8|8170.8|8171|8170|8172.3|8171.3|8167.3|8166.3|199
1735809600000|2025-01-02 09:20:00|8171.3|8170.3|8166.8|8165.8|8173.5|8172.5|8166.5|8165.5|328
1735809900000|2025-01-02 09:25:00|8167|8166|8166|8165|8170|8169|8161.8|8160.8|366
1735810200000|2025-01-02 09:30:00|8166.3|8165.3|8173.8|8172.8|8174|8173|8165|8164|587
1735810500000|2025-01-02 09:35:00|8174|8173|8165|8164|8175|8174|8162.8|8161.8|332
1735810800000|2025-01-02 09:40:00|8165.5|8164.5|8172.8|8171.8|8173.8|8172.8|8164|8163|318
1735811100000|2025-01-02 09:45:00|8172.5|8171.5|8174|8173|8176.3|8175.3|8172.3|8171.3|303
1735811400000|2025-01-02 09:50:00|8174.3|8173.3|8168.8|8167.8|8175.3|8174.3|8168.8|8167.8|423
1735811700000|2025-01-02 09:55:00|8169|8168|8171.5|8170.5|8172.5|8171.5|8167.5|8166.5|368
1735812000000|2025-01-02 10:00:00|8171.8|8170.8|8167.8|8166.8|8172.5|8171.5|8167.3|8166.3|201
1735812300000|2025-01-02 10:05:00|8167.5|8166.5|8166|8165|8168.8|8167.8|8162.5|8161.5|290
1735812600000|2025-01-02 10:10:00|8166.3|8165.3|8162.8|8161.8|8166.8|8165.8|8161.8|8160.8|493
1735812900000|2025-01-02 10:15:00|8162.5|8161.5|8162.8|8161.8|8163.3|8162.3|8159.3|8158.3|299
1735813200000|2025-01-02 10:20:00|8162.5|8161.5|8160.8|8159.8|8163|8162|8158.8|8157.8|482
1735813500000|2025-01-02 10:25:00|8161|8160|8165.8|8164.8|8167.3|8166.3|8160.8|8159.8|155
1735813800000|2025-01-02 10:30:00|8165.5|8164.5|8165.8|8164.8|8168.8|8167.8|8165.3|8164.3|323
1735814100000|2025-01-02 10:35:00|8165.3|8164.3|8173.3|8172.3|8173.5|8172.5|8165.3|8164.3|305
1735814400000|2025-01-02 10:40:00|8173|8172|8172.8|8171.8|8174.8|8173.8|8171.5|8170.5|321
1735814700000|2025-01-02 10:45:00|8173|8172|8170.8|8169.8|8173.3|8172.3|8170.3|8169.3|303
1735815000000|2025-01-02 10:50:00|8170.5|8169.5|8164.3|8163.3|8171.3|8170.3|8164|8163|388
1735815300000|2025-01-02 10:55:00|8164.5|8163.5|8169.3|8168.3|8170.8|8169.8|8164.3|8163.3|236
1735815600000|2025-01-02 11:00:00|8169.5|8168.5|8166.8|8165.8|8169.8|8168.8|8164.8|8163.8|216
1735815900000|2025-01-02 11:05:00|8167|8166|8168.5|8167.5|8171.3|8170.3|8166|8165|259
1735816200000|2025-01-02 11:10:00|8168.8|8167.8|8170.5|8169.5|8171.3|8170.3|8168.5|8167.5|276
1735816500000|2025-01-02 11:15:00|8170.8|8169.8|8173|8172|8174.3|8173.3|8169.8|8168.8|169
1735816800000|2025-01-02 11:20:00|8173.3|8172.3|8174.8|8173.8|8176.3|8175.3|8172.3|8171.3|194
1735817100000|2025-01-02 11:25:00|8175.3|8174.3|8178.8|8177.8|8179.3|8178.3|8173.5|8172.5|274
1735817400000|2025-01-02 11:30:00|8178.5|8177.5|8177.3|8176.3|8180|8179|8174.3|8173.3|292
1735817700000|2025-01-02 11:35:00|8177.8|8176.8|8177|8176|8180.5|8179.5|8175.8|8174.8|190
1735818000000|2025-01-02 11:40:00|8176.8|8175.8|8178.3|8177.3|8180|8179|8175.5|8174.5|208
1735818300000|2025-01-02 11:45:00|8178|8177|8181.5|8180.5|8182.8|8181.8|8177.5|8176.5|157
1735818600000|2025-01-02 11:50:00|8181.3|8180.3|8186.3|8185.3|8187.3|8186.3|8180.3|8179.3|206
1735818900000|2025-01-02 11:55:00|8186.8|8185.8|8190.5|8189.5|8190.8|8189.8|8185.8|8184.8|240
1735819200000|2025-01-02 12:00:00|8190.8|8189.8|8192|8191|8195|8194|8189.3|8188.3|324
1735819500000|2025-01-02 12:05:00|8192.3|8191.3|8193.8|8192.8|8194|8193|8188.8|8187.8|377
1735819800000|2025-01-02 12:10:00|8194|8193|8196.3|8195.3|8196.8|8195.8|8192.8|8191.8|214
1735820100000|2025-01-02 12:15:00|8196.5|8195.5|8194.5|8193.5|8197.8|8196.8|8194.3|8193.3|483
1735820400000|2025-01-02 12:20:00|8195|8194|8194.5|8193.5|8197.3|8196.3|8194.3|8193.3|589
1735820700000|2025-01-02 12:25:00|8194.3|8193.3|8200|8199|8200.3|8199.3|8194.3|8193.3|389
1735821000000|2025-01-02 12:30:00|8200.3|8199.3|8199.5|8198.5|8201.5|8200.5|8198|8197|356
1735821300000|2025-01-02 12:35:00|8199.8|8198.8|8201.3|8200.3|8202|8201|8199.3|8198.3|194
1735821600000|2025-01-02 12:40:00|8201.5|8200.5|8202|8201|8203.3|8202.3|8199.8|8198.8|569
1735821900000|2025-01-02 12:45:00|8202.3|8201.3|8208|8207|8209.8|8208.8|8202|8201|749
1735822200000|2025-01-02 12:50:00|8208.3|8207.3|8210.3|8209.3|8211.5|8210.5|8207.8|8206.8|363
1735822500000|2025-01-02 12:55:00|8209.8|8208.8|8215.8|8214.8|8215.8|8214.8|8209.3|8208.3|382
1735822800000|2025-01-02 13:00:00|8215.5|8214.5|8221|8220|8221.8|8220.8|8215.5|8214.5|642
1735823100000|2025-01-02 13:05:00|8220.8|8219.8|8225.3|8224.3|8225.5|8224.5|8220.3|8219.3|515
1735823400000|2025-01-02 13:10:00|8225.5|8224.5|8227.3|8226.3|8228.5|8227.5|8225.5|8224.5|1102
1735823700000|2025-01-02 13:15:00|8227.5|8226.5|8230.8|8229.8|8231.3|8230.3|8226.3|8225.3|1020
1735824000000|2025-01-02 13:20:00|8231.3|8230.3|8224|8223|8231.8|8230.8|8221.8|8220.8|1333
1735824300000|2025-01-02 13:25:00|8223.8|8222.8|8225.8|8224.8|8226.3|8225.3|8222.5|8221.5|384
1735824600000|2025-01-02 13:30:00|8226|8225|8226.3|8225.3|8227.8|8226.8|8220.8|8219.8|599
1735824900000|2025-01-02 13:35:00|8225.8|8224.8|8233|8232|8233.8|8232.8|8225.8|8224.8|579
1735825200000|2025-01-02 13:40:00|8233.3|8232.3|8238|8237|8240.5|8239.5|8232.5|8231.5|700
1735825500000|2025-01-02 13:45:00|8237.8|8236.8|8234.3|8233.3|8239.3|8238.3|8233.3|8232.3|812
1735825800000|2025-01-02 13:50:00|8234|8233|8233.5|8232.5|8235.3|8234.3|8231.3|8230.3|665
1735826100000|2025-01-02 13:55:00|8234.3|8233.3|8230.3|8229.3|8234.8|8233.8|8229.3|8228.3|445
1735826400000|2025-01-02 14:00:00|8231|8230|8224.3|8223.3|8231.3|8230.3|8222.5|8221.5|915
1735826700000|2025-01-02 14:05:00|8224.5|8223.5|8229|8228|8229.3|8228.3|8222.3|8221.3|492
1735827000000|2025-01-02 14:10:00|8229.3|8228.3|8236.5|8235.5|8237|8236|8229|8228|464
1735827300000|2025-01-02 14:15:00|8236.8|8235.8|8235.5|8234.5|8237|8236|8233.3|8232.3|685
1735827600000|2025-01-02 14:20:00|8235.8|8234.8|8234.3|8233.3|8238.8|8237.8|8233.8|8232.8|637
1735827900000|2025-01-02 14:25:00|8233.8|8232.8|8236|8235|8237.8|8236.8|8233.3|8232.3|473
1735828200000|2025-01-02 14:30:00|8235.8|8234.8|8242.5|8241.5|8245.5|8244.5|8234.3|8233.3|1188
1735828500000|2025-01-02 14:35:00|8242.3|8241.3|8238.8|8237.8|8246.3|8245.3|8238.8|8237.8|1499
1735828800000|2025-01-02 14:40:00|8239.5|8238.5|8247.5|8246.5|8248|8247|8237.5|8236.5|856
1735829100000|2025-01-02 14:45:00|8247.3|8246.3|8249.3|8248.3|8253.5|8252.5|8246.8|8245.8|819
1735829400000|2025-01-02 14:50:00|8249.5|8248.5|8249.3|8248.3|8250.5|8249.5|8240.3|8239.3|1000
1735829700000|2025-01-02 14:55:00|8248.8|8247.8|8241.8|8240.8|8249.3|8248.3|8240.5|8239.5|658
1735830000000|2025-01-02 15:00:00|8241.3|8240.3|8246|8245|8249.5|8248.5|8240|8239|735
1735830300000|2025-01-02 15:05:00|8246.5|8245.5|8246.3|8245.3|8248.8|8247.8|8241.8|8240.8|705
1735830600000|2025-01-02 15:10:00|8245.8|8244.8|8254.3|8253.3|8254.8|8253.8|8244.3|8243.3|836
1735830900000|2025-01-02 15:15:00|8254.8|8253.8|8246.3|8245.3|8255.8|8254.8|8246.3|8245.3|962
1735831200000|2025-01-02 15:20:00|8246.5|8245.5|8242.5|8241.5|8248.3|8247.3|8236.3|8235.3|819
1735831500000|2025-01-02 15:25:00|8242.8|8241.8|8247.3|8246.3|8250.5|8249.5|8242.3|8241.3|559
1735831800000|2025-01-02 15:30:00|8246.5|8245.5|8247.3|8246.3|8248.8|8247.8|8239.8|8238.8|833
1735832100000|2025-01-02 15:35:00|8247.5|8246.5|8249.8|8248.8|8252|8251|8245|8244|595
1735832400000|2025-01-02 15:40:00|8250|8249|8253.8|8252.8|8254.3|8253.3|8250|8249|707
1735832700000|2025-01-02 15:45:00|8253.3|8252.3|8267.8|8266.8|8267.8|8266.8|8252|8251|1435
1735833000000|2025-01-02 15:50:00|8267.5|8266.5|8262|8261|8267.8|8266.8|8259|8258|856
1735833300000|2025-01-02 15:55:00|8261.8|8260.8|8261.3|8260.3|8263.8|8262.8|8259.3|8258.3|855
1735833600000|2025-01-02 16:00:00|8261.5|8260.5|8251.5|8250.5|8263.3|8262.3|8250.5|8249.5|1020
1735833900000|2025-01-02 16:05:00|8251.8|8250.8|8250.5|8249.5|8253.8|8252.8|8248.8|8247.8|899
1735834200000|2025-01-02 16:10:00|8250.3|8249.3|8250.3|8249.3|8253.5|8252.5|8248.3|8247.3|709
1735834500000|2025-01-02 16:15:00|8250|8249|8250.8|8249.8|8252.8|8251.8|8249|8248|648
1735834800000|2025-01-02 16:20:00|8251|8250|8245.8|8244.8|8251.3|8250.3|8241|8240|1338
1735835100000|2025-01-02 16:25:00|8246|8245|8250.8|8248.8|8250.8|8249.8|8244.8|8243.8|3273
1735835400000|2025-01-02 16:30:00|8250.5|8248.5|8255.3|8253.3|8256.8|8254.8|8245.3|8243.3|4490
1735835700000|2025-01-02 16:35:00|8255.8|8253.8|8258.5|8256.5|8261.3|8259.3|8255.3|8253.3|1387
1735836000000|2025-01-02 16:40:00|8258.3|8256.3|8261|8259|8264.8|8262.8|8258|8256|690
1735836300000|2025-01-02 16:45:00|8260|8258|8258.3|8256.3|8261|8259|8258.3|8256.3|279
1735836600000|2025-01-02 16:50:00|8258.5|8256.5|8255.5|8253.5|8260.3|8258.3|8253.8|8251.8|532
1735836900000|2025-01-02 16:55:00|8255.3|8253.3|8251.3|8249.3|8255.8|8253.8|8250.8|8248.8|368
1735837200000|2025-01-02 17:00:00|8251.8|8249.8|8253|8251|8253.3|8251.3|8250.8|8248.8|335
1735837500000|2025-01-02 17:05:00|8252.8|8250.8|8253.3|8251.3|8254|8252|8251|8249|324
1735837800000|2025-01-02 17:10:00|8252.8|8250.8|8255.3|8253.3|8257.3|8255.3|8252.8|8250.8|231
1735838100000|2025-01-02 17:15:00|8254.8|8252.8|8249.8|8247.8|8255|8253|8249.3|8247.3|317
1735838400000|2025-01-02 17:20:00|8250|8248|8243|8241|8250|8248|8242.8|8240.8|410
1735838700000|2025-01-02 17:25:00|8242.8|8240.8|8235|8233|8242.8|8240.8|8234.8|8232.8|265
1735839000000|2025-01-02 17:30:00|8234.8|8232.8|8230.5|8228.5|8235.5|8233.5|8228.8|8226.8|269
1735839300000|2025-01-02 17:35:00|8230.3|8228.3|8222|8220|8230.8|8228.8|8221.3|8219.3|305
1735839600000|2025-01-02 17:40:00|8221.8|8219.8|8220.3|8218.3|8223.5|8221.5|8215.8|8213.8|428
1735839900000|2025-01-02 17:45:00|8220.5|8218.5|8218.5|8216.5|8222.3|8220.3|8218|8216|182
1735840200000|2025-01-02 17:50:00|8218.3|8216.3|8225.8|8223.8|8228|8226|8217|8215|314
1735840500000|2025-01-02 17:55:00|8226|8224|8231.5|8229.5|8232.8|8230.8|8225.8|8223.8|296
1735840800000|2025-01-02 18:00:00|8231.3|8229.3|8221|8219|8231.3|8229.3|8220.5|8218.5|253
1735841100000|2025-01-02 18:05:00|8221.3|8219.3|8225.5|8223.5|8228.5|8226.5|8220.8|8218.8|90
1735841400000|2025-01-02 18:10:00|8225.8|8223.8|8217|8215|8225.8|8223.8|8216.3|8214.3|92
1735841700000|2025-01-02 18:15:00|8217.5|8215.5|8220|8218|8220.5|8218.5|8215|8213|105
1735842000000|2025-01-02 18:20:00|8220.3|8218.3|8213.5|8211.5|8224|8222|8211.8|8209.8|410
1735842300000|2025-01-02 18:25:00|8213.8|8211.8|8217.5|8215.5|8218|8216|8212|8210|101
1735842600000|2025-01-02 18:30:00|8217.3|8215.3|8208.5|8206.5|8217.3|8215.3|8206.8|8204.8|184
1735842900000|2025-01-02 18:35:00|8208.8|8206.8|8211|8209|8214.3|8212.3|8207.8|8205.8|153
1735843200000|2025-01-02 18:40:00|8210.8|8208.8|8216|8214|8216.3|8214.3|8209|8207|138
1735843500000|2025-01-02 18:45:00|8215.8|8213.8|8209.3|8207.3|8215.8|8213.8|8206.8|8204.8|193
1735843800000|2025-01-02 18:50:00|8208.8|8206.8|8207.8|8205.8|8210.3|8208.3|8206.8|8204.8|101
1735844100000|2025-01-02 18:55:00|8208|8206|8214.3|8212.3|8214.3|8212.3|8207.5|8205.5|120
1735844400000|2025-01-02 19:00:00|8214|8212|8216.5|8214.5|8217.5|8215.5|8210.3|8208.3|160
1735844700000|2025-01-02 19:05:00|8216.3|8214.3|8215.3|8213.3|8220|8218|8213.8|8211.8|112
1735845000000|2025-01-02 19:10:00|8215.5|8213.5|8213|8211|8216.5|8214.5|8211.3|8209.3|72
1735845300000|2025-01-02 19:15:00|8213.3|8211.3|8212.8|8210.8|8214.3|8212.3|8210.3|8208.3|147
1735845600000|2025-01-02 19:20:00|8212.5|8210.5|8216.5|8214.5|8216.8|8214.8|8211.5|8209.5|86
1735845900000|2025-01-02 19:25:00|8216|8214|8217.5|8215.5|8218.3|8216.3|8214.5|8212.5|61
1735846200000|2025-01-02 19:30:00|8217.3|8215.3|8215|8213|8217.5|8215.5|8214.3|8212.3|105
1735846500000|2025-01-02 19:35:00|8214.8|8212.8|8215.5|8213.5|8217.3|8215.3|8211.8|8209.8|145
1735846800000|2025-01-02 19:40:00|8215.3|8213.3|8219|8217|8221|8219|8215.3|8213.3|90
1735847100000|2025-01-02 19:45:00|8219.3|8217.3|8221.5|8219.5|8223|8221|8215.3|8213.3|116
1735847400000|2025-01-02 19:50:00|8221.8|8219.8|8222.3|8220.3|8223.8|8221.8|8220.3|8218.3|80
1735847700000|2025-01-02 19:55:00|8221.5|8219.5|8213.5|8211.5|8222|8220|8213.3|8211.3|92
1735848000000|2025-01-02 20:00:00|8213.8|8211.8|8219.8|8217.8|8220.8|8218.8|8213.5|8211.5|109
1735848300000|2025-01-02 20:05:00|8219.3|8217.3|8219.5|8217.5|8220.5|8218.5|8217|8215|74
1735848600000|2025-01-02 20:10:00|8219.3|8217.3|8223.5|8221.5|8224.8|8222.8|8218.8|8216.8|110
1735848900000|2025-01-02 20:15:00|8223.3|8221.3|8223.8|8221.8|8223.8|8221.8|8220.3|8218.3|59
1735849200000|2025-01-02 20:20:00|8224.3|8222.3|8225.8|8223.8|8226.8|8224.8|8222|8220|125
1735849500000|2025-01-02 20:25:00|8225.5|8223.5|8225.5|8223.5|8226.8|8224.8|8224.8|8222.8|51
1735849800000|2025-01-02 20:30:00|8225.8|8223.8|8220.8|8218.8|8227|8225|8220.5|8218.5|230
1735850100000|2025-01-02 20:35:00|8221|8219|8221.5|8219.5|8222.3|8220.3|8216|8214|184
1735850400000|2025-01-02 20:40:00|8221.3|8219.3|8223.8|8221.8|8226.5|8224.5|8221.3|8219.3|137
1735850700000|2025-01-02 20:45:00|8223.5|8221.5|8226.3|8224.3|8228|8226|8222.3|8220.3|122
1735851000000|2025-01-02 20:50:00|8226.5|8224.5|8225.8|8223.8|8230.3|8228.3|8224.5|8222.5|625
1735851300000|2025-01-02 20:55:00|8225.5|8223.5|8225.5|8221.5|8227.5|8225.5|8221.5|8219.5|777
1735851600000|2025-01-02 21:00:00|8224.3|8220.3|8228|8224|8228.8|8224.8|8224.3|8220.3|0
1735851900000|2025-01-02 21:05:00|8227.9|8223.9|8227.8|8223.8|8228.3|8224.3|8225.8|8221.8|0
1735852200000|2025-01-02 21:10:00|8227.7|8223.7|8228|8224|8228.5|8224.5|8226.1|8222.1|0
1735852500000|2025-01-02 21:15:00|8227.9|8223.9|8227|8223|8228.6|8224.6|8226.6|8222.6|0
1735852800000|2025-01-02 21:20:00|8226.9|8222.9|8227.7|8223.7|8228.3|8224.3|8226.6|8222.6|0
1735853100000|2025-01-02 21:25:00|8227.8|8223.8|8228.9|8224.9|8229|8225|8226.8|8222.8|0
1735853400000|2025-01-02 21:30:00|8229|8225|8227.6|8223.6|8229|8225|8227.1|8223.1|0
1735853700000|2025-01-02 21:35:00|8227.5|8223.5|8226.4|8222.4|8227.6|8223.6|8226.1|8222.1|0
1735854000000|2025-01-02 21:40:00|8226.3|8222.3|8226.1|8222.1|8226.5|8222.5|8225|8221|0
1735854300000|2025-01-02 21:45:00|8226|8222|8225.6|8221.6|8226.1|8222.1|8225.2|8221.2|0
1735854600000|2025-01-02 21:50:00|8225.5|8221.5|8225|8221|8225.5|8221.5|8224.5|8220.5|0
1735854900000|2025-01-02 21:55:00|8225.1|8221.1|8225|8221|8225.3|8221.3|8224.5|8220.5|0
1735855200000|2025-01-02 22:00:00|8225.1|8221.1|8225.1|8221.1|8225.3|8221.3|8225.1|8221.1|0
1735855500000|2025-01-02 22:05:00|8225.2|8221.2|8225.1|8221.1|8225.2|8221.2|8225|8221|0
1735855800000|2025-01-02 22:10:00|8225|8221|8225|8221|8225.1|8221.1|8225|8221|0
1735856100000|2025-01-02 22:15:00|8224.3|8220.3|8224.5|8220.5|8224.5|8220.5|8224.2|8220.2|0
1735856400000|2025-01-02 22:20:00|8224.6|8220.6|8224.4|8220.4|8224.7|8220.7|8224.4|8220.4|0
1735856700000|2025-01-02 22:25:00|8224.5|8220.5|8224.4|8220.4|8224.5|8220.5|8224.4|8220.4|0
1735857000000|2025-01-02 22:30:00|8224.5|8220.5|8224.5|8220.5|8224.5|8220.5|8224.3|8220.3|0
1735857300000|2025-01-02 22:35:00|8224.4|8220.4|8224.3|8220.3|8224.5|8220.5|8224.3|8220.3|0
1735857600000|2025-01-02 22:40:00|8224.4|8220.4|8224.4|8220.4|8224.5|8220.5|8224.4|8220.4|0
1735857900000|2025-01-02 22:45:00|8224.5|8220.5|8224.2|8220.2|8224.5|8220.5|8223.8|8219.8|0
1735858200000|2025-01-02 22:50:00|8224.3|8220.3|8225.1|8221.1|8225.1|8221.1|8224.2|8220.2|0
1735858500000|2025-01-02 22:55:00|8225|8221|8225.3|8221.3|8225.4|8221.4|8225|8221|0
1735858800000|2025-01-02 23:00:00|8224.9|8220.9|8224.4|8220.4|8226.3|8222.3|8224.2|8220.2|0
1735859100000|2025-01-02 23:05:00|8224.5|8220.5|8224.2|8220.2|8224.8|8220.8|8222.9|8218.9|0
1735859400000|2025-01-02 23:10:00|8224.3|8220.3|8223.8|8219.8|8225|8221|8223.8|8219.8|0
1735859700000|2025-01-02 23:15:00|8223.9|8219.9|8224.8|8220.8|8225|8221|8223.7|8219.7|0
1735860000000|2025-01-02 23:20:00|8224.9|8220.9|8223|8219|8224.9|8220.9|8222.8|8218.8|0
1735860300000|2025-01-02 23:25:00|8222.9|8218.9|8221.9|8217.9|8223.1|8219.1|8220.7|8216.7|0
1735860600000|2025-01-02 23:30:00|8222|8218|8221|8217|8223|8219|8220.7|8216.7|0
1735860900000|2025-01-02 23:35:00|8221.1|8217.1|8220.8|8216.8|8221.3|8217.3|8220.6|8216.6|0
1735861200000|2025-01-02 23:40:00|8220.9|8216.9|8221.1|8217.1|8221.4|8217.4|8220.8|8216.8|0
1735861500000|2025-01-02 23:45:00|8221|8217|8220.3|8216.3|8221.4|8217.4|8219.2|8215.2|0
1735861800000|2025-01-02 23:50:00|8220.4|8216.4|8221.6|8217.6|8221.6|8217.6|8220.2|8216.2|0
1735862100000|2025-01-02 23:55:00|8221.5|8217.5|8222.2|8218.2|8222.5|8218.5|8221.4|8217.4|0
1735862400000|2025-01-03 00:00:00|8222.1|8218.1|8222.4|8218.4|8222.7|8218.7|8221.2|8217.2|0
1735862700000|2025-01-03 00:05:00|8222.2|8218.2|8227|8223|8227.2|8223.2|8222.2|8218.2|0
1735863000000|2025-01-03 00:10:00|8227.1|8223.1|8227.9|8223.9|8229|8225|8227.1|8223.1|0
1735863300000|2025-01-03 00:15:00|8227.7|8223.7|8229.3|8225.3|8229.9|8225.9|8225.1|8221.1|0
1735863600000|2025-01-03 00:20:00|8229|8225|8228.8|8224.8|8229.5|8225.5|8227.8|8223.8|0
1735863900000|2025-01-03 00:25:00|8228.9|8224.9|8231.5|8227.5|8232.5|8228.5|8228.5|8224.5|0
1735864200000|2025-01-03 00:30:00|8231.4|8227.4|8232|8228|8232.4|8228.4|8231.4|8227.4|0
1735864500000|2025-01-03 00:35:00|8232.1|8228.1|8233.1|8229.1|8233.8|8229.8|8232|8228|0
1735864800000|2025-01-03 00:40:00|8233.2|8229.2|8233.2|8229.2|8234|8230|8232.8|8228.8|0
1735865100000|2025-01-03 00:45:00|8233.3|8229.3|8233|8229|8233.7|8229.7|8232.6|8228.6|0
1735865400000|2025-01-03 00:50:00|8232.9|8228.9|8234.1|8230.1|8234.5|8230.5|8232.1|8228.1|0
1735865700000|2025-01-03 00:55:00|8234.2|8230.2|8234.6|8230.6|8234.6|8230.6|8233|8229|0
1735866000000|2025-01-03 01:00:00|8234.5|8230.5|8242.9|8239.9|8244.4|8241.4|8234.5|8230.5|97
1735866300000|2025-01-03 01:05:00|8242.2|8239.2|8241.9|8238.9|8242.4|8239.4|8238.2|8235.2|31
1735866600000|2025-01-03 01:10:00|8241.2|8238.2|8241.7|8238.7|8242.9|8239.9|8239.7|8236.7|34
1735866900000|2025-01-03 01:15:00|8241.9|8238.9|8241.4|8238.4|8243.9|8240.9|8240.9|8237.9|29
1735867200000|2025-01-03 01:20:00|8240.9|8237.9|8239.2|8236.2|8242.9|8239.9|8239.2|8236.2|23
1735867500000|2025-01-03 01:25:00|8239.4|8236.4|8238.2|8235.2|8239.9|8236.9|8237.7|8234.7|20
1735867800000|2025-01-03 01:30:00|8237.9|8234.9|8238.9|8235.9|8239.2|8236.2|8234.7|8231.7|20
1735868100000|2025-01-03 01:35:00|8239.2|8236.2|8237.4|8234.4|8239.9|8236.9|8235.9|8232.9|14
1735868400000|2025-01-03 01:40:00|8237.2|8234.2|8239.2|8236.2|8239.7|8236.7|8236.9|8233.9|7
1735868700000|2025-01-03 01:45:00|8238.9|8235.9|8240.2|8237.2|8240.2|8237.2|8236.9|8233.9|10
1735869000000|2025-01-03 01:50:00|8239.9|8236.9|8242.9|8239.9|8243.2|8240.2|8239.4|8236.4|11
1735869300000|2025-01-03 01:55:00|8242.7|8239.7|8242.7|8239.7|8244.2|8241.2|8241.7|8238.7|10
1735869600000|2025-01-03 02:00:00|8242.4|8239.4|8244.4|8241.4|8244.4|8241.4|8242.2|8239.2|6
1735869900000|2025-01-03 02:05:00|8244.7|8241.7|8246.4|8243.4|8246.4|8243.4|8243.2|8240.2|26
1735870200000|2025-01-03 02:10:00|8246.2|8243.2|8248.9|8245.9|8251.7|8248.7|8244.9|8241.9|75
1735870500000|2025-01-03 02:15:00|8248.7|8245.7|8253.2|8250.2|8253.7|8250.7|8248.7|8245.7|11
1735870800000|2025-01-03 02:20:00|8252.9|8249.9|8252.9|8249.9|8254.7|8251.7|8251.7|8248.7|13
1735871100000|2025-01-03 02:25:00|8252.2|8249.2|8252.4|8249.4|8254.2|8251.2|8251.4|8248.4|20
1735871400000|2025-01-03 02:30:00|8251.9|8248.9|8251.4|8248.4|8251.9|8248.9|8249.2|8246.2|13
1735871700000|2025-01-03 02:35:00|8251.2|8248.2|8252.7|8249.7|8253.2|8250.2|8250.7|8247.7|9
1735872000000|2025-01-03 02:40:00|8252.4|8249.4|8251.2|8248.2|8253.9|8250.9|8250.2|8247.2|13
1735872300000|2025-01-03 02:45:00|8250.9|8247.9|8250.7|8247.7|8251.7|8248.7|8249.9|8246.9|17
1735872600000|2025-01-03 02:50:00|8250.9|8247.9|8249.9|8246.9|8250.9|8247.9|8247.7|8244.7|5
1735872900000|2025-01-03 02:55:00|8250.2|8247.2|8253.9|8250.9|8253.9|8250.9|8250.2|8247.2|6
1735873200000|2025-01-03 03:00:00|8254.2|8251.2|8254.2|8251.2|8256.2|8253.2|8253.2|8250.2|33
1735873500000|2025-01-03 03:05:00|8254.4|8251.4|8255.9|8252.9|8257.7|8254.7|8254.4|8251.4|17
1735873800000|2025-01-03 03:10:00|8255.7|8252.7|8257.2|8254.2|8257.4|8254.4|8255.2|8252.2|3
1735874100000|2025-01-03 03:15:00|8256.2|8253.2|8256.9|8253.9|8257.4|8254.4|8254.9|8251.9|18
1735874400000|2025-01-03 03:20:00|8256.7|8253.7|8254.9|8251.9|8256.7|8253.7|8253.9|8250.9|14
1735874700000|2025-01-03 03:25:00|8255.2|8252.2|8253.2|8250.2|8256.7|8253.7|8253.2|8250.2|12
1735875000000|2025-01-03 03:30:00|8252.9|8249.9|8253.2|8250.2|8253.2|8250.2|8251.4|8248.4|6
1735875300000|2025-01-03 03:35:00|8253.4|8250.4|8252.4|8249.4|8253.4|8250.4|8250.9|8247.9|9
1735875600000|2025-01-03 03:40:00|8253.2|8250.2|8254.7|8251.7|8255.4|8252.4|8252.7|8249.7|7
1735875900000|2025-01-03 03:45:00|8254.4|8251.4|8253.2|8250.2|8254.4|8251.4|8251.9|8248.9|11
1735876200000|2025-01-03 03:50:00|8252.9|8249.9|8251.4|8248.4|8252.9|8249.9|8250.7|8247.7|8
1735876500000|2025-01-03 03:55:00|8251.7|8248.7|8252.4|8249.4|8252.9|8249.9|8251.2|8248.2|5
1735876800000|2025-01-03 04:00:00|8253.7|8250.7|8251.4|8248.4|8254.7|8251.7|8250.7|8247.7|16
1735877100000|2025-01-03 04:05:00|8251.7|8248.7|8253.4|8250.4|8254.2|8251.2|8251.7|8248.7|28
1735877400000|2025-01-03 04:10:00|8253.2|8250.2|8252.4|8249.4|8254.4|8251.4|8252.2|8249.2|10
1735877700000|2025-01-03 04:15:00|8252.9|8249.9|8253.2|8250.2|8253.2|8250.2|8251.7|8248.7|7
1735878000000|2025-01-03 04:20:00|8253.4|8250.4|8251.2|8248.2|8253.4|8250.4|8250.7|8247.7|9
1735878300000|2025-01-03 04:25:00|8251.7|8248.7|8251.2|8248.2|8251.7|8248.7|8250.4|8247.4|5
1735878600000|2025-01-03 04:30:00|8251.4|8248.4|8250.7|8247.7|8251.7|8248.7|8250.7|8247.7|3
1735878900000|2025-01-03 04:35:00|8250.4|8247.4|8249.4|8246.4|8250.4|8247.4|8247.4|8244.4|10
1735879200000|2025-01-03 04:40:00|8249.7|8246.7|8248.4|8245.4|8249.7|8246.7|8248.2|8245.2|4
1735879500000|2025-01-03 04:45:00|8248.7|8245.7|8248.7|8245.7|8249.2|8246.2|8248.7|8245.7|5
1735879800000|2025-01-03 04:50:00|8248.9|8245.9|8249.4|8246.4|8250.9|8247.9|8248.9|8245.9|6
1735880100000|2025-01-03 04:55:00|8249.2|8246.2|8248.2|8245.2|8249.4|8246.4|8247.2|8244.2|8
1735880400000|2025-01-03 05:00:00|8248.4|8245.4|8245.9|8242.9|8248.4|8245.4|8244.2|8241.2|9
1735880700000|2025-01-03 05:05:00|8246.2|8243.2|8246.9|8243.9|8246.9|8243.9|8245.9|8242.9|2
1735881000000|2025-01-03 05:10:00|8246.7|8243.7|8248.2|8245.2|8248.4|8245.4|8246.7|8243.7|6
1735881300000|2025-01-03 05:15:00|8248.4|8245.4|8246.4|8243.4|8248.4|8245.4|8244.9|8241.9|19
1735881600000|2025-01-03 05:20:00|8246.7|8243.7|8246.2|8243.2|8246.7|8243.7|8243.9|8240.9|9
1735881900000|2025-01-03 05:25:00|8246.4|8243.4|8247.4|8244.4|8247.4|8244.4|8246.2|8243.2|3
1735882200000|2025-01-03 05:30:00|8246.7|8243.7|8246.7|8243.7|8247.4|8244.4|8245.9|8242.9|5
1735882500000|2025-01-03 05:35:00|8246.9|8243.9|8247.7|8244.7|8247.9|8244.9|8245.2|8242.2|21
1735882800000|2025-01-03 05:40:00|8247.9|8244.9|8248.2|8245.2|8248.7|8245.7|8247.2|8244.2|6
1735883100000|2025-01-03 05:45:00|8248.4|8245.4|8248.7|8245.7|8248.9|8245.9|8247.9|8244.9|2
1735883400000|2025-01-03 05:50:00|8248.9|8245.9|8245.9|8242.9|8249.2|8246.2|8245.7|8242.7|9
1735883700000|2025-01-03 05:55:00|8245.4|8242.4|8247.9|8244.9|8247.9|8244.9|8245.4|8242.4|1
1735884000000|2025-01-03 06:00:00|8246.9|8243.9|8246.9|8243.9|8247.2|8244.2|8245.4|8242.4|4
1735884300000|2025-01-03 06:05:00|8246.7|8243.7|8245.7|8242.7|8246.7|8243.7|8244.7|8241.7|10
1735884600000|2025-01-03 06:10:00|8245.9|8242.9|8246.9|8243.9|8247.4|8244.4|8245.2|8242.2|11
1735884900000|2025-01-03 06:15:00|8246.7|8243.7|8245.9|8242.9|8246.7|8243.7|8244.2|8241.2|12
1735885200000|2025-01-03 06:20:00|8246.2|8243.2|8246.2|8243.2|8247.4|8244.4|8244.7|8241.7|4
1735885500000|2025-01-03 06:25:00|8246.4|8243.4|8246.4|8243.4|8247.2|8244.2|8245.4|8242.4|8
1735885800000|2025-01-03 06:30:00|8246.7|8243.7|8245.9|8242.9|8248.4|8245.4|8245.9|8242.9|11
1735886100000|2025-01-03 06:35:00|8246.2|8243.2|8243.7|8240.7|8246.9|8243.9|8243.7|8240.7|5
1735886400000|2025-01-03 06:40:00|8243.9|8240.9|8245.4|8242.4|8245.9|8242.9|8243.9|8240.9|5
1735886700000|2025-01-03 06:45:00|8245.2|8242.2|8242.4|8239.4|8245.9|8242.9|8242.4|8239.4|3
1735887000000|2025-01-03 06:50:00|8243.2|8240.2|8242.7|8239.7|8243.7|8240.7|8241.9|8238.9|8
1735887300000|2025-01-03 06:55:00|8242.9|8239.9|8243.2|8240.2|8244.7|8241.7|8242.7|8239.7|24
1735887600000|2025-01-03 07:00:00|8242.4|8239.4|8238.4|8236.4|8245.7|8243.7|8238.4|8236.4|127
1735887900000|2025-01-03 07:05:00|8238.2|8236.2|8235.7|8233.7|8238.2|8236.2|8235.7|8233.7|49
1735888200000|2025-01-03 07:10:00|8235.2|8233.2|8239.4|8237.4|8240.2|8238.2|8233.9|8231.9|112
1735888500000|2025-01-03 07:15:00|8239.7|8237.7|8238.9|8236.9|8240.2|8238.2|8236.4|8234.4|72
1735888800000|2025-01-03 07:20:00|8238.7|8236.7|8237.4|8235.4|8239.4|8237.4|8234.4|8232.4|74
1735889100000|2025-01-03 07:25:00|8237.2|8235.2|8241.9|8239.9|8244.4|8242.4|8237.2|8235.2|187
1735889400000|2025-01-03 07:30:00|8242.7|8240.7|8242.9|8240.9|8243.7|8241.7|8240.9|8238.9|90
1735889700000|2025-01-03 07:35:00|8242.7|8240.7|8238.2|8236.2|8242.9|8240.9|8238.2|8236.2|70
1735890000000|2025-01-03 07:40:00|8238.4|8236.4|8238.2|8236.2|8238.7|8236.7|8236.9|8234.9|67
1735890300000|2025-01-03 07:45:00|8237.7|8235.7|8238.9|8236.9|8238.9|8236.9|8235.7|8233.7|77
1735890600000|2025-01-03 07:50:00|8238.7|8236.7|8240.7|8238.7|8242.9|8240.9|8238.4|8236.4|114
1735890900000|2025-01-03 07:55:00|8240.4|8238.4|8237.4|8235.4|8243.2|8241.2|8236.4|8234.4|231
1735891200000|2025-01-03 08:00:00|8236.9|8235.9|8258.7|8257.7|8259.9|8258.9|8236.9|8235.9|2268
1735891500000|2025-01-03 08:05:00|8259.2|8258.2|8260.2|8259.2|8263.2|8262.2|8253.7|8252.7|925
1735891800000|2025-01-03 08:10:00|8259.4|8258.4|8264.2|8263.2|8265.2|8264.2|8253.2|8252.2|918
1735892100000|2025-01-03 08:15:00|8263.7|8262.7|8261.2|8260.2|8266.9|8265.9|8259.9|8258.9|538
1735892400000|2025-01-03 08:20:00|8261.7|8260.7|8258.9|8257.9|8262.7|8261.7|8256.7|8255.7|495
1735892700000|2025-01-03 08:25:00|8259.2|8258.2|8253.7|8252.7|8260.2|8259.2|8251.7|8250.7|625
1735893000000|2025-01-03 08:30:00|8254.2|8253.2|8245.2|8244.2|8254.2|8253.2|8242.2|8241.2|811
1735893300000|2025-01-03 08:35:00|8244.7|8243.7|8242.9|8241.9|8249.4|8248.4|8242.7|8241.7|533
1735893600000|2025-01-03 08:40:00|8243.2|8242.2|8246.7|8245.7|8247.2|8246.2|8240.7|8239.7|575
1735893900000|2025-01-03 08:45:00|8246.4|8245.4|8249.2|8248.2|8252.2|8251.2|8246.2|8245.2|427
1735894200000|2025-01-03 08:50:00|8249.9|8248.9|8250.4|8249.4|8252.9|8251.9|8247.2|8246.2|354
1735894500000|2025-01-03 08:55:00|8250.7|8249.7|8248.9|8247.9|8250.7|8249.7|8245.4|8244.4|350
1735894800000|2025-01-03 09:00:00|8248.4|8247.4|8249.7|8248.7|8250.4|8249.4|8244.2|8243.2|254
1735895100000|2025-01-03 09:05:00|8249.4|8248.4|8246.9|8245.9|8251.9|8250.9|8246.9|8245.9|257
1735895400000|2025-01-03 09:10:00|8247.2|8246.2|8251.7|8250.7|8252.7|8251.7|8244.2|8243.2|231
1735895700000|2025-01-03 09:15:00|8251.9|8250.9|8256.9|8255.9|8258.9|8257.9|8250.9|8249.9|422
1735896000000|2025-01-03 09:20:00|8256.7|8255.7|8257.2|8256.2|8258.7|8257.7|8253.7|8252.7|300
1735896300000|2025-01-03 09:25:00|8256.9|8255.9|8251.7|8250.7|8256.9|8255.9|8251.7|8250.7|362
1735896600000|2025-01-03 09:30:00|8251.4|8250.4|8250.9|8249.9|8251.9|8250.9|8246.7|8245.7|243
1735896900000|2025-01-03 09:35:00|8250.7|8249.7|8249.9|8248.9|8251.7|8250.7|8246.7|8245.7|260
1735897200000|2025-01-03 09:40:00|8250.2|8249.2|8255.2|8254.2|8257.2|8256.2|8250.2|8249.2|304
1735897500000|2025-01-03 09:45:00|8254.9|8253.9|8253.7|8252.7|8257.2|8256.2|8253.2|8252.2|175
1735897800000|2025-01-03 09:50:00|8254.2|8253.2|8252.9|8251.9|8257.2|8256.2|8252.2|8251.2|224
1735898100000|2025-01-03 09:55:00|8253.2|8252.2|8255.4|8254.4|8256.2|8255.2|8252.4|8251.4|383
1735898400000|2025-01-03 10:00:00|8255.2|8254.2|8248.9|8247.9|8255.4|8254.4|8245.9|8244.9|507
1735898700000|2025-01-03 10:05:00|8249.2|8248.2|8244.4|8243.4|8250.4|8249.4|8243.2|8242.2|1147
1735899000000|2025-01-03 10:10:00|8244.2|8243.2|8248.4|8247.4|8248.9|8247.9|8241.7|8240.7|246
1735899300000|2025-01-03 10:15:00|8248.2|8247.2|8251.4|8250.4|8251.7|8250.7|8248.2|8247.2|208
1735899600000|2025-01-03 10:20:00|8250.4|8249.4|8248.2|8247.2|8250.7|8249.7|8245.9|8244.9|267
1735899900000|2025-01-03 10:25:00|8247.9|8246.9|8246.9|8245.9|8248.4|8247.4|8245.4|8244.4|234
1735900200000|2025-01-03 10:30:00|8246.2|8245.2|8246.9|8245.9|8246.9|8245.9|8242.9|8241.9|161
1735900500000|2025-01-03 10:35:00|8247.2|8246.2|8248.4|8247.4|8250.7|8249.7|8246.9|8245.9|91
1735900800000|2025-01-03 10:40:00|8248.7|8247.7|8247.4|8246.4|8250.2|8249.2|8247.2|8246.2|134
1735901100000|2025-01-03 10:45:00|8247.2|8246.2|8244.7|8243.7|8247.2|8246.2|8244.2|8243.2|168
1735901400000|2025-01-03 10:50:00|8244.2|8243.2|8239.7|8238.7|8244.2|8243.2|8238.7|8237.7|766
1735901700000|2025-01-03 10:55:00|8239.9|8238.9|8243.2|8242.2|8244.2|8243.2|8239.9|8238.9|208
1735902000000|2025-01-03 11:00:00|8245.2|8244.2|8242.2|8241.2|8246.2|8245.2|8241.7|8240.7|518
1735902300000|2025-01-03 11:05:00|8242.9|8241.9|8240.9|8239.9|8242.9|8241.9|8237.4|8236.4|216
1735902600000|2025-01-03 11:10:00|8241.2|8240.2|8242.9|8241.9|8243.9|8242.9|8240.4|8239.4|157
1735902900000|2025-01-03 11:15:00|8242.7|8241.7|8239.9|8238.9|8243.2|8242.2|8238.9|8237.9|131
1735903200000|2025-01-03 11:20:00|8239.7|8238.7|8240.9|8239.9|8241.4|8240.4|8235.7|8234.7|164
1735903500000|2025-01-03 11:25:00|8241.2|8240.2|8244.9|8243.9|8244.9|8243.9|8239.9|8238.9|292
1735903800000|2025-01-03 11:30:00|8244.7|8243.7|8247.9|8246.9|8248.2|8247.2|8244.2|8243.2|185
1735904100000|2025-01-03 11:35:00|8247.7|8246.7|8250.4|8249.4|8250.7|8249.7|8246.9|8245.9|218
1735904400000|2025-01-03 11:40:00|8250.2|8249.2|8251.4|8250.4|8253.7|8252.7|8250.2|8249.2|191
1735904700000|2025-01-03 11:45:00|8251.2|8250.2|8252.4|8251.4|8253.4|8252.4|8249.9|8248.9|94
1735905000000|2025-01-03 11:50:00|8252.2|8251.2|8253.7|8252.7|8254.2|8253.2|8250.9|8249.9|105
1735905300000|2025-01-03 11:55:00|8253.9|8252.9|8256.4|8255.4|8256.7|8255.7|8252.7|8251.7|208
1735905600000|2025-01-03 12:00:00|8256.2|8255.2|8254.4|8253.4|8258.4|8257.4|8254.4|8253.4|336
1735905900000|2025-01-03 12:05:00|8254.7|8253.7|8254.2|8253.2|8256.7|8255.7|8252.4|8251.4|197
1735906200000|2025-01-03 12:10:00|8253.9|8252.9|8252.7|8251.7|8253.9|8252.9|8250.9|8249.9|297
1735906500000|2025-01-03 12:15:00|8252.4|8251.4|8249.4|8248.4|8253.4|8252.4|8248.9|8247.9|157
1735906800000|2025-01-03 12:20:00|8250.2|8249.2|8256.4|8255.4|8256.9|8255.9|8249.7|8248.7|104
1735907100000|2025-01-03 12:25:00|8256.2|8255.2|8256.7|8255.7|8257.4|8256.4|8254.4|8253.4|167
1735907400000|2025-01-03 12:30:00|8256.4|8255.4|8249.2|8248.2|8256.7|8255.7|8249.2|8248.2|164
1735907700000|2025-01-03 12:35:00|8248.9|8247.9|8247.4|8246.4|8250.9|8249.9|8247.2|8246.2|146
1735908000000|2025-01-03 12:40:00|8247.7|8246.7|8248.4|8247.4|8248.7|8247.7|8245.7|8244.7|135
1735908300000|2025-01-03 12:45:00|8248.2|8247.2|8247.7|8246.7|8248.7|8247.7|8244.7|8243.7|239
1735908600000|2025-01-03 12:50:00|8247.9|8246.9|8251.2|8250.2|8252.2|8251.2|8246.9|8245.9|227
1735908900000|2025-01-03 12:55:00|8250.9|8249.9|8247.4|8246.4|8251.7|8250.7|8247.4|8246.4|132
1735909200000|2025-01-03 13:00:00|8247.2|8246.2|8249.7|8248.7|8249.9|8248.9|8245.7|8244.7|281
1735909500000|2025-01-03 13:05:00|8249.9|8248.9|8252.7|8251.7|8252.7|8251.7|8247.9|8246.9|199
1735909800000|2025-01-03 13:10:00|8252.9|8251.9|8256.2|8255.2|8256.2|8255.2|8251.2|8250.2|400
1735910100000|2025-01-03 13:15:00|8255.7|8254.7|8249.9|8248.9|8255.7|8254.7|8249.2|8248.2|354
1735910400000|2025-01-03 13:20:00|8250.2|8249.2|8246.7|8245.7|8252.2|8251.2|8245.9|8244.9|264
1735910700000|2025-01-03 13:25:00|8246.4|8245.4|8249.7|8248.7|8249.7|8248.7|8244.7|8243.7|234
1735911000000|2025-01-03 13:30:00|8249.9|8248.9|8246.4|8245.4|8250.2|8249.2|8246.4|8245.4|309
1735911300000|2025-01-03 13:35:00|8246.2|8245.2|8250.2|8249.2|8251.2|8250.2|8246.2|8245.2|333
1735911600000|2025-01-03 13:40:00|8249.9|8248.9|8252.4|8251.4|8254.2|8253.2|8249.7|8248.7|385
1735911900000|2025-01-03 13:45:00|8252.2|8251.2|8251.7|8250.7|8252.7|8251.7|8249.7|8248.7|357
1735912200000|2025-01-03 13:50:00|8252.2|8251.2|8253.4|8252.4|8254.9|8253.9|8250.7|8249.7|294
1735912500000|2025-01-03 13:55:00|8253.7|8252.7|8252.9|8251.9|8257.7|8256.7|8252.4|8251.4|303
1735912800000|2025-01-03 14:00:00|8253.2|8252.2|8253.2|8252.2|8258.7|8257.7|8252.2|8251.2|437
1735913100000|2025-01-03 14:05:00|8252.9|8251.9|8253.7|8252.7|8255.7|8254.7|8252.4|8251.4|474
1735913400000|2025-01-03 14:10:00|8254.2|8253.2|8256.4|8255.4|8256.7|8255.7|8253.4|8252.4|292
1735913700000|2025-01-03 14:15:00|8256.2|8255.2|8256.2|8255.2|8258.4|8257.4|8255.2|8254.2|231
1735914000000|2025-01-03 14:20:00|8255.9|8254.9|8255.7|8254.7|8256.9|8255.9|8254.2|8253.2|235
1735914300000|2025-01-03 14:25:00|8255.4|8254.4|8256.4|8255.4|8258.9|8257.9|8254.9|8253.9|303
1735914600000|2025-01-03 14:30:00|8256.2|8255.2|8249.4|8248.4|8257.4|8256.4|8248.2|8247.2|984
1735914900000|2025-01-03 14:35:00|8249.2|8248.2|8244.2|8243.2|8249.4|8248.4|8239.2|8238.2|724
1735915200000|2025-01-03 14:40:00|8243.9|8242.9|8237.2|8236.2|8245.7|8244.7|8235.9|8234.9|510
1735915500000|2025-01-03 14:45:00|8236.9|8235.9|8231.4|8230.4|8236.9|8235.9|8229.2|8228.2|511
1735915800000|2025-01-03 14:50:00|8231.2|8230.2|8227.4|8226.4|8231.2|8230.2|8223.7|8222.7|609
1735916100000|2025-01-03 14:55:00|8227.7|8226.7|8229.2|8228.2|8230.4|8229.4|8224.7|8223.7|449
1735916400000|2025-01-03 15:00:00|8232.2|8231.2|8225.4|8224.4|8234.4|8233.4|8221.7|8220.7|921
1735916700000|2025-01-03 15:05:00|8225.7|8224.7|8230.7|8229.7|8233.4|8232.4|8225.2|8224.2|499
1735917000000|2025-01-03 15:10:00|8231.4|8230.4|8226.9|8225.9|8232.2|8231.2|8225.4|8224.4|443
1735917300000|2025-01-03 15:15:00|8227.2|8226.2|8219.2|8218.2|8227.2|8226.2|8216.2|8215.2|451
1735917600000|2025-01-03 15:20:00|8219.7|8218.7|8224.7|8223.7|8225.4|8224.4|8213.9|8212.9|512
1735917900000|2025-01-03 15:25:00|8225.2|8224.2|8226.9|8225.9|8228.2|8227.2|8221.7|8220.7|628
1735918200000|2025-01-03 15:30:00|8226.7|8225.7|8229.2|8228.2|8229.2|8228.2|8223.9|8222.9|352
1735918500000|2025-01-03 15:35:00|8228.9|8227.9|8231.9|8230.9|8233.2|8232.2|8227.4|8226.4|446
1735918800000|2025-01-03 15:40:00|8232.2|8231.2|8230.4|8229.4|8233.2|8232.2|8229.9|8228.9|384
1735919100000|2025-01-03 15:45:00|8230.2|8229.2|8232.9|8231.9|8233.4|8232.4|8227.2|8226.2|497
1735919400000|2025-01-03 15:50:00|8233.2|8232.2|8227.2|8226.2|8233.7|8232.7|8225.7|8224.7|535
1735919700000|2025-01-03 15:55:00|8227.4|8226.4|8231.2|8230.2|8231.7|8230.7|8225.7|8224.7|307
1735920000000|2025-01-03 16:00:00|8231.7|8230.7|8226.9|8225.9|8232.2|8231.2|8226.2|8225.2|573
1735920300000|2025-01-03 16:05:00|8227.2|8226.2|8225.2|8224.2|8229.4|8228.4|8223.2|8222.2|698
1735920600000|2025-01-03 16:10:00|8225.7|8224.7|8226.7|8225.7|8226.7|8225.7|8222.4|8221.4|534
1735920900000|2025-01-03 16:15:00|8226.2|8225.2|8221.4|8220.4|8227.2|8226.2|8220.9|8219.9|672
1735921200000|2025-01-03 16:20:00|8221.2|8220.2|8219.7|8218.7|8223.4|8222.4|8218.7|8217.7|913
1735921500000|2025-01-03 16:25:00|8220.2|8219.2|8225.7|8223.7|8225.7|8224.2|8220.2|8219.2|2444
1735921800000|2025-01-03 16:30:00|8225.2|8223.2|8222.2|8220.2|8226.7|8224.7|8221.7|8219.7|3039
1735922100000|2025-01-03 16:35:00|8221.9|8219.9|8220.2|8218.2|8223.2|8221.2|8219.2|8217.2|1398
1735922400000|2025-01-03 16:40:00|8220.4|8218.4|8220.7|8218.7|8223.7|8221.7|8220.2|8218.2|442
1735922700000|2025-01-03 16:45:00|8220.4|8218.4|8222.2|8220.2|8222.2|8220.2|8219.7|8217.7|489
1735923000000|2025-01-03 16:50:00|8222.4|8220.4|8220.9|8218.9|8223.2|8221.2|8219.7|8217.7|436
1735923300000|2025-01-03 16:55:00|8221.2|8219.2|8218.2|8216.2|8221.4|8219.4|8216.7|8214.7|248
1735923600000|2025-01-03 17:00:00|8218.4|8216.4|8221.7|8219.7|8222.2|8220.2|8218.2|8216.2|300
1735923900000|2025-01-03 17:05:00|8221.9|8219.9|8221.9|8219.9|8225.7|8223.7|8221.7|8219.7|245
1735924200000|2025-01-03 17:10:00|8221.7|8219.7|8219.2|8217.2|8223.2|8221.2|8218.4|8216.4|271
1735924500000|2025-01-03 17:15:00|8219.4|8217.4|8218.9|8216.9|8221.7|8219.7|8218.4|8216.4|160
1735924800000|2025-01-03 17:20:00|8218.7|8216.7|8220.2|8218.2|8220.2|8218.2|8217.7|8215.7|124
1735925100000|2025-01-03 17:25:00|8220.7|8218.7|8218.7|8216.7|8223.2|8221.2|8218.7|8216.7|186
1735925400000|2025-01-03 17:30:00|8218.2|8216.2|8217.4|8215.4|8219.7|8217.7|8214.2|8212.2|133
1735925700000|2025-01-03 17:35:00|8217.2|8215.2|8216.7|8214.7|8217.7|8215.7|8215.7|8213.7|115
1735926000000|2025-01-03 17:40:00|8216.9|8214.9|8216.2|8214.2|8218.7|8216.7|8216.2|8214.2|88
1735926300000|2025-01-03 17:45:00|8216.4|8214.4|8215.9|8213.9|8216.7|8214.7|8213.7|8211.7|138
1735926600000|2025-01-03 17:50:00|8215.7|8213.7|8216.2|8214.2|8218.2|8216.2|8215.7|8213.7|123
1735926900000|2025-01-03 17:55:00|8215.9|8213.9|8217.7|8215.7|8217.7|8215.7|8214.9|8212.9|64
1735927200000|2025-01-03 18:00:00|8217.4|8215.4|8218.7|8216.7|8220.2|8218.2|8215.7|8213.7|152
1735927500000|2025-01-03 18:05:00|8218.9|8216.9|8217.2|8215.2|8219.2|8217.2|8217.2|8215.2|81
1735927800000|2025-01-03 18:10:00|8217.7|8215.7|8216.2|8214.2|8218.2|8216.2|8215.7|8213.7|122
1735928100000|2025-01-03 18:15:00|8215.7|8213.7|8217.2|8215.2|8217.2|8215.2|8215.2|8213.2|96
1735928400000|2025-01-03 18:20:00|8217.4|8215.4|8215.9|8213.9|8218.9|8216.9|8215.9|8213.9|61
1735928700000|2025-01-03 18:25:00|8216.4|8214.4|8220.7|8218.7|8220.7|8218.7|8215.7|8213.7|178
1735929000000|2025-01-03 18:30:00|8219.7|8217.7|8218.2|8216.2|8220.7|8218.7|8217.7|8215.7|252
1735929300000|2025-01-03 18:35:00|8218.7|8216.7|8219.7|8217.7|8220.9|8218.9|8218.2|8216.2|87
1735929600000|2025-01-03 18:40:00|8219.4|8217.4|8216.7|8214.7|8219.7|8217.7|8216.4|8214.4|88
1735929900000|2025-01-03 18:45:00|8217.2|8215.2|8218.7|8216.7|8220.2|8218.2|8216.9|8214.9|177
1735930200000|2025-01-03 18:50:00|8218.2|8216.2|8216.9|8214.9|8218.4|8216.4|8215.7|8213.7|95
1735930500000|2025-01-03 18:55:00|8217.2|8215.2|8217.2|8215.2|8218.2|8216.2|8215.7|8213.7|117
1735930800000|2025-01-03 19:00:00|8216.7|8214.7|8215.9|8213.9|8217.2|8215.2|8214.7|8212.7|170
1735931100000|2025-01-03 19:05:00|8215.7|8213.7|8217.7|8215.7|8218.7|8216.7|8215.2|8213.2|258
1735931400000|2025-01-03 19:10:00|8217.9|8215.9|8218.7|8216.7|8219.2|8217.2|8217.4|8215.4|108
1735931700000|2025-01-03 19:15:00|8218.2|8216.2|8221.2|8219.2|8221.2|8219.2|8218.2|8216.2|72
1735932000000|2025-01-03 19:20:00|8221.4|8219.4|8217.7|8215.7|8221.7|8219.7|8217.4|8215.4|91
1735932300000|2025-01-03 19:25:00|8217.4|8215.4|8218.7|8216.7|8219.2|8217.2|8215.7|8213.7|66
1735932600000|2025-01-03 19:30:00|8219.2|8217.2|8218.9|8216.9|8220.2|8218.2|8217.9|8215.9|103
1735932900000|2025-01-03 19:35:00|8218.7|8216.7|8219.2|8217.2|8219.7|8217.7|8218.7|8216.7|65
1735933200000|2025-01-03 19:40:00|8218.7|8216.7|8219.2|8217.2|8219.7|8217.7|8218.4|8216.4|43
1735933500000|2025-01-03 19:45:00|8218.9|8216.9|8218.7|8216.7|8219.7|8217.7|8217.7|8215.7|58
1735933800000|2025-01-03 19:50:00|8218.4|8216.4|8216.7|8214.7|8218.7|8216.7|8216.2|8214.2|80
1735934100000|2025-01-03 19:55:00|8216.9|8214.9|8216.7|8214.7|8217.2|8215.2|8215.7|8213.7|98
1735934400000|2025-01-03 20:00:00|8216.2|8214.2|8214.4|8212.4|8216.4|8214.4|8213.2|8211.2|121
1735934700000|2025-01-03 20:05:00|8214.7|8212.7|8215.9|8213.9|8217.2|8215.2|8213.9|8211.9|72
1735935000000|2025-01-03 20:10:00|8215.7|8213.7|8215.7|8213.7|8217.2|8215.2|8214.7|8212.7|44
1735935300000|2025-01-03 20:15:00|8215.2|8213.2|8215.2|8213.2|8216.2|8214.2|8213.7|8211.7|104
1735935600000|2025-01-03 20:20:00|8214.9|8212.9|8216.9|8214.9|8217.7|8215.7|8214.4|8212.4|98
1735935900000|2025-01-03 20:25:00|8216.7|8214.7|8217.7|8215.7|8218.7|8216.7|8216.4|8214.4|114
1735936200000|2025-01-03 20:30:00|8217.4|8215.4|8217.2|8215.2|8217.7|8215.7|8213.7|8211.7|188
1735936500000|2025-01-03 20:35:00|8216.9|8214.9|8221.7|8219.7|8222.7|8220.7|8216.9|8214.9|386
1735936800000|2025-01-03 20:40:00|8221.2|8219.2|8219.9|8217.9|8223.2|8221.2|8219.9|8217.9|141
1735937100000|2025-01-03 20:45:00|8219.7|8217.7|8220.4|8218.4|8223.4|8221.4|8219.2|8217.2|367
1735937400000|2025-01-03 20:50:00|8220.2|8218.2|8217.9|8215.9|8221.7|8219.7|8216.2|8214.2|326
1735937700000|2025-01-03 20:55:00|8218.2|8216.2|8218.5|8214.5|8219.7|8217.7|8215.2|8213.2|390
1735938000000|2025-01-03 21:00:00|8217.5|8213.5|8216|8212|8217.5|8213.5|8214.9|8210.9|0
1735938300000|2025-01-03 21:05:00|8215.9|8211.9|8216.7|8212.7|8217.1|8213.1|8215.4|8211.4|0
1735938600000|2025-01-03 21:10:00|8216.8|8212.8|8215.6|8211.6|8216.9|8212.9|8215.5|8211.5|0
1735938900000|2025-01-03 21:15:00|8215.4|8211.4|8214.2|8210.2|8216|8212|8214.2|8210.2|0
1735939200000|2025-01-03 21:20:00|8214.3|8210.3|8215.3|8211.3|8215.5|8211.5|8214.1|8210.1|0
1735939500000|2025-01-03 21:25:00|8215.2|8211.2|8215.3|8211.3|8215.6|8211.6|8214.9|8210.9|0
1735939800000|2025-01-03 21:30:00|8215.2|8211.2|8215.6|8211.6|8215.6|8211.6|8214.6|8210.6|0
1735940100000|2025-01-03 21:35:00|8215.7|8211.7|8215.7|8211.7|8216.2|8212.2|8215.5|8211.5|0
1735940400000|2025-01-03 21:40:00|8215.6|8211.6|8215.4|8211.4|8215.9|8211.9|8215.1|8211.1|0
1735940700000|2025-01-03 21:45:00|8215.3|8211.3|8215|8211|8215.3|8211.3|8214|8210|0
1735941000000|2025-01-03 21:50:00|8214.9|8210.9|8214.8|8210.8|8215.4|8211.4|8214.6|8210.6|0
1735941300000|2025-01-03 21:55:00|8214.9|8210.9|8215.6|8211.6|8215.8|8211.8|8214.6|8210.6|0
1735941600000|2025-01-03 22:00:00|8214.9|8210.9|8214.9|8210.9|8214.9|8210.9|8214.9|8210.9|0
1736118000000|2025-01-05 23:00:00|8218.9|8214.9|8222.4|8218.4|8223.2|8219.2|8218.7|8214.7|0
1736118300000|2025-01-05 23:05:00|8222.5|8218.5|8222|8218|8222.9|8218.9|8221|8217|0
1736118600000|2025-01-05 23:10:00|8221.9|8217.9|8225.3|8221.3|8225.6|8221.6|8221.8|8217.8|0
1736118900000|2025-01-05 23:15:00|8225.2|8221.2|8223.7|8219.7|8225.9|8221.9|8223.6|8219.6|0
1736119200000|2025-01-05 23:20:00|8223.8|8219.8|8223.7|8219.7|8224.3|8220.3|8223.3|8219.3|0
1736119500000|2025-01-05 23:25:00|8223.8|8219.8|8223.1|8219.1|8224.6|8220.6|8223|8219|0
1736119800000|2025-01-05 23:30:00|8223.2|8219.2|8221.1|8217.1|8223.8|8219.8|8221.1|8217.1|0
1736120100000|2025-01-05 23:35:00|8221.2|8217.2|8223.4|8219.4|8223.5|8219.5|8221.1|8217.1|0
1736120400000|2025-01-05 23:40:00|8223.5|8219.5|8224.6|8220.6|8225.5|8221.5|8223.3|8219.3|0
1736120700000|2025-01-05 23:45:00|8224.7|8220.7|8224.3|8220.3|8225.6|8221.6|8223.7|8219.7|0
1736121000000|2025-01-05 23:50:00|8224.4|8220.4|8223.9|8219.9|8225|8221|8223.9|8219.9|0
1736121300000|2025-01-05 23:55:00|8223.8|8219.8|8224.2|8220.2|8224.3|8220.3|8223.1|8219.1|0
1736121600000|2025-01-06 00:00:00|8224.4|8220.4|8226|8222|8226.5|8222.5|8224.4|8220.4|0
1736121900000|2025-01-06 00:05:00|8226.1|8222.1|8226.4|8222.4|8227|8223|8226|8222|0
1736122200000|2025-01-06 00:10:00|8226.5|8222.5|8224.6|8220.6|8226.5|8222.5|8223.5|8219.5|0
1736122500000|2025-01-06 00:15:00|8224.7|8220.7|8223.3|8219.3|8225.3|8221.3|8221.9|8217.9|0
1736122800000|2025-01-06 00:20:00|8223.2|8219.2|8223.9|8219.9|8224.5|8220.5|8222.1|8218.1|0
1736123100000|2025-01-06 00:25:00|8223.8|8219.8|8224.1|8220.1|8224.4|8220.4|8223.4|8219.4|0
1736123400000|2025-01-06 00:30:00|8224|8220|8221.7|8217.7|8224.5|8220.5|8221.1|8217.1|0
1736123700000|2025-01-06 00:35:00|8221.6|8217.6|8220.3|8216.3|8221.7|8217.7|8219.6|8215.6|0
1736124000000|2025-01-06 00:40:00|8220.2|8216.2|8219.7|8215.7|8220.8|8216.8|8218.8|8214.8|0
1736124300000|2025-01-06 00:45:00|8220|8216|8221.9|8217.9|8222.6|8218.6|8220|8216|0
1736124600000|2025-01-06 00:50:00|8222|8218|8221.9|8217.9|8222.7|8218.7|8221.2|8217.2|0
1736124900000|2025-01-06 00:55:00|8222.3|8218.3|8223.9|8219.9|8224.3|8220.3|8222.3|8218.3|0
1736125200000|2025-01-06 01:00:00|8223.5|8219.5|8216.1|8213.1|8223.5|8219.5|8210.6|8207.6|144
1736125500000|2025-01-06 01:05:00|8215.8|8212.8|8215.8|8212.8|8218.6|8215.6|8214.6|8211.6|62
1736125800000|2025-01-06 01:10:00|8215.6|8212.6|8220.1|8217.1|8220.1|8217.1|8215.6|8212.6|32
1736126100000|2025-01-06 01:15:00|8219.8|8216.8|8221.1|8218.1|8222.6|8219.6|8219.8|8216.8|26
1736126400000|2025-01-06 01:20:00|8220.8|8217.8|8219.3|8216.3|8221.1|8218.1|8219.1|8216.1|6
1736126700000|2025-01-06 01:25:00|8219.1|8216.1|8218.6|8215.6|8219.6|8216.6|8218.6|8215.6|12
1736127000000|2025-01-06 01:30:00|8218.8|8215.8|8220.8|8217.8|8221.3|8218.3|8218.8|8215.8|27
1736127300000|2025-01-06 01:35:00|8220.1|8217.1|8222.3|8219.3|8222.8|8219.8|8218.6|8215.6|40
1736127600000|2025-01-06 01:40:00|8222.6|8219.6|8221.3|8218.3|8222.8|8219.8|8220.8|8217.8|19
1736127900000|2025-01-06 01:45:00|8221.6|8218.6|8223.1|8220.1|8224.3|8221.3|8221.6|8218.6|19
1736128200000|2025-01-06 01:50:00|8222.6|8219.6|8222.8|8219.8|8223.1|8220.1|8221.8|8218.8|33
1736128500000|2025-01-06 01:55:00|8222.6|8219.6|8223.1|8220.1|8225.1|8222.1|8222.6|8219.6|11
1736128800000|2025-01-06 02:00:00|8222.8|8219.8|8221.6|8218.6|8222.8|8219.8|8221.3|8218.3|15
1736129100000|2025-01-06 02:05:00|8221.3|8218.3|8222.6|8219.6|8223.6|8220.6|8221.1|8218.1|21
1736129400000|2025-01-06 02:10:00|8222.3|8219.3|8224.6|8221.6|8225.6|8222.6|8222.3|8219.3|0
1736129700000|2025-01-06 02:15:00|8224.3|8221.3|8224.8|8221.8|8225.1|8222.1|8223.8|8220.8|1
1736130000000|2025-01-06 02:20:00|8224.6|8221.6|8222.6|8219.6|8224.8|8221.8|8222.6|8219.6|13
1736130300000|2025-01-06 02:25:00|8222.1|8219.1|8218.3|8215.3|8222.1|8219.1|8218.3|8215.3|18
1736130600000|2025-01-06 02:30:00|8218.1|8215.1|8220.1|8217.1|8221.1|8218.1|8218.1|8215.1|6
1736130900000|2025-01-06 02:35:00|8219.8|8216.8|8220.6|8217.6|8220.6|8217.6|8218.8|8215.8|18
1736131200000|2025-01-06 02:40:00|8220.8|8217.8|8218.1|8215.1|8221.1|8218.1|8217.6|8214.6|15
1736131500000|2025-01-06 02:45:00|8217.8|8214.8|8221.6|8218.6|8221.6|8218.6|8217.3|8214.3|6
1736131800000|2025-01-06 02:50:00|8221.3|8218.3|8222.1|8219.1|8222.1|8219.1|8219.6|8216.6|5
1736132100000|2025-01-06 02:55:00|8221.8|8218.8|8222.6|8219.6|8223.1|8220.1|8220.8|8217.8|2
1736132400000|2025-01-06 03:00:00|8222.8|8219.8|8223.1|8220.1|8224.1|8221.1|8222.1|8219.1|11
1736132700000|2025-01-06 03:05:00|8223.3|8220.3|8222.8|8219.8|8225.1|8222.1|8222.8|8219.8|6
1736133000000|2025-01-06 03:10:00|8223.1|8220.1|8224.1|8221.1|8224.3|8221.3|8222.8|8219.8|5
1736133300000|2025-01-06 03:15:00|8224.3|8221.3|8222.8|8219.8|8224.3|8221.3|8222.6|8219.6|0
1736133600000|2025-01-06 03:20:00|8223.1|8220.1|8221.8|8218.8|8224.1|8221.1|8221.8|8218.8|30
1736133900000|2025-01-06 03:25:00|8220.3|8217.3|8220.3|8217.3|8221.3|8218.3|8219.6|8216.6|17
1736134200000|2025-01-06 03:30:00|8220.1|8217.1|8221.4|8218.4|8222.4|8219.4|8218.6|8215.6|21
1736134500000|2025-01-06 03:35:00|8220.9|8217.9|8222.6|8219.6|8222.6|8219.6|8220.4|8217.4|15
1736134800000|2025-01-06 03:40:00|8222.4|8219.4|8220.4|8217.4|8222.4|8219.4|8219.4|8216.4|32
1736135100000|2025-01-06 03:45:00|8219.9|8216.9|8218.6|8215.6|8220.4|8217.4|8218.4|8215.4|14
1736135400000|2025-01-06 03:50:00|8218.4|8215.4|8217.9|8214.9|8219.1|8216.1|8217.9|8214.9|24
1736135700000|2025-01-06 03:55:00|8217.6|8214.6|8217.9|8214.9|8218.1|8215.1|8216.9|8213.9|19
1736136000000|2025-01-06 04:00:00|8218.4|8215.4|8217.6|8214.6|8219.4|8216.4|8217.1|8214.1|15
1736136300000|2025-01-06 04:05:00|8217.4|8214.4|8218.1|8215.1|8218.1|8215.1|8216.4|8213.4|10
1736136600000|2025-01-06 04:10:00|8217.4|8214.4|8217.1|8214.1|8218.4|8215.4|8216.9|8213.9|10
1736136900000|2025-01-06 04:15:00|8216.9|8213.9|8216.9|8213.9|8216.9|8213.9|8216.1|8213.1|14
1736137200000|2025-01-06 04:20:00|8217.1|8214.1|8218.6|8215.6|8218.9|8215.9|8217.1|8214.1|11
1736137500000|2025-01-06 04:25:00|8219.4|8216.4|8220.1|8217.1|8220.4|8217.4|8219.4|8216.4|1
1736137800000|2025-01-06 04:30:00|8220.4|8217.4|8221.1|8218.1|8221.4|8218.4|8220.4|8217.4|0
1736138100000|2025-01-06 04:35:00|8221.4|8218.4|8221.1|8218.1|8221.4|8218.4|8220.9|8217.9|1
1736138400000|2025-01-06 04:40:00|8220.9|8217.9|8219.1|8216.1|8220.9|8217.9|8218.1|8215.1|35
1736138700000|2025-01-06 04:45:00|8219.4|8216.4|8218.9|8215.9|8220.4|8217.4|8218.6|8215.6|11
1736139000000|2025-01-06 04:50:00|8218.6|8215.6|8218.4|8215.4|8218.9|8215.9|8218.1|8215.1|2
1736139300000|2025-01-06 04:55:00|8218.1|8215.1|8219.4|8216.4|8219.4|8216.4|8217.9|8214.9|4
1736139600000|2025-01-06 05:00:00|8219.1|8216.1|8219.6|8216.6|8220.4|8217.4|8219.1|8216.1|0
1736139900000|2025-01-06 05:05:00|8219.1|8216.1|8220.9|8217.9|8220.9|8217.9|8218.9|8215.9|10
1736140200000|2025-01-06 05:10:00|8220.4|8217.4|8221.1|8218.1|8221.1|8218.1|8220.4|8217.4|0
1736140500000|2025-01-06 05:15:00|8221.4|8218.4|8219.4|8216.4|8221.4|8218.4|8219.4|8216.4|3
1736140800000|2025-01-06 05:20:00|8219.6|8216.6|8220.9|8217.9|8220.9|8217.9|8219.4|8216.4|2
1736141100000|2025-01-06 05:25:00|8221.1|8218.1|8222.4|8219.4|8222.4|8219.4|8221.1|8218.1|4
1736141400000|2025-01-06 05:30:00|8222.9|8219.9|8224.1|8221.1|8225.4|8222.4|8222.9|8219.9|17
1736141700000|2025-01-06 05:35:00|8224.4|8221.4|8222.9|8219.9|8224.4|8221.4|8222.4|8219.4|17
1736142000000|2025-01-06 05:40:00|8223.4|8220.4|8221.9|8218.9|8224.9|8221.9|8221.9|8218.9|24
1736142300000|2025-01-06 05:45:00|8221.6|8218.6|8221.4|8218.4|8221.6|8218.6|8220.4|8217.4|5
1736142600000|2025-01-06 05:50:00|8222.1|8219.1|8223.9|8220.9|8223.9|8220.9|8222.1|8219.1|2
1736142900000|2025-01-06 05:55:00|8224.9|8221.9|8224.4|8221.4|8224.9|8221.9|8223.9|8220.9|9
1736143200000|2025-01-06 06:00:00|8224.1|8221.1|8228.1|8225.1|8228.4|8225.4|8224.1|8221.1|22
1736143500000|2025-01-06 06:05:00|8228.4|8225.4|8228.1|8225.1|8228.9|8225.9|8227.1|8224.1|49
1736143800000|2025-01-06 06:10:00|8228.4|8225.4|8226.6|8223.6|8228.4|8225.4|8225.9|8222.9|13
1736144100000|2025-01-06 06:15:00|8226.9|8223.9|8227.6|8224.6|8227.9|8224.9|8226.9|8223.9|8
1736144400000|2025-01-06 06:20:00|8226.9|8223.9|8226.4|8223.4|8227.6|8224.6|8224.4|8221.4|14
1736144700000|2025-01-06 06:25:00|8226.9|8223.9|8225.9|8222.9|8228.4|8225.4|8224.6|8221.6|15
1736145000000|2025-01-06 06:30:00|8226.1|8223.1|8226.1|8223.1|8226.1|8223.1|8224.9|8221.9|15
1736145300000|2025-01-06 06:35:00|8225.6|8222.6|8224.4|8221.4|8226.9|8223.9|8223.9|8220.9|21
1736145600000|2025-01-06 06:40:00|8224.1|8221.1|8225.4|8222.4|8227.4|8224.4|8223.9|8220.9|24
1736145900000|2025-01-06 06:45:00|8226.6|8223.6|8225.6|8222.6|8226.6|8223.6|8225.4|8222.4|32
1736146200000|2025-01-06 06:50:00|8225.4|8222.4|8222.9|8219.9|8226.4|8223.4|8222.1|8219.1|77
1736146500000|2025-01-06 06:55:00|8222.6|8219.6|8226.9|8223.9|8227.6|8224.6|8222.4|8219.4|33
1736146800000|2025-01-06 07:00:00|8225.6|8222.6|8219.6|8217.6|8225.6|8223.4|8218.9|8216.9|133
1736147100000|2025-01-06 07:05:00|8219.9|8217.9|8218.6|8216.6|8220.9|8218.9|8217.1|8215.1|75
1736147400000|2025-01-06 07:10:00|8218.1|8216.1|8213.6|8211.6|8218.4|8216.4|8212.1|8210.1|115
1736147700000|2025-01-06 07:15:00|8214.1|8212.1|8214.4|8212.4|8215.6|8213.6|8214.1|8212.1|42
1736148000000|2025-01-06 07:20:00|8214.1|8212.1|8219.1|8217.1|8220.1|8218.1|8213.9|8211.9|76
1736148300000|2025-01-06 07:25:00|8219.4|8217.4|8221.1|8219.1|8221.4|8219.4|8217.1|8215.1|305
1736148600000|2025-01-06 07:30:00|8220.9|8218.9|8221.1|8219.1|8222.1|8220.1|8220.1|8218.1|38
1736148900000|2025-01-06 07:35:00|8221.4|8219.4|8219.6|8217.6|8222.6|8220.6|8219.1|8217.1|50
1736149200000|2025-01-06 07:40:00|8220.1|8218.1|8221.1|8219.1|8222.9|8220.9|8219.6|8217.6|89
1736149500000|2025-01-06 07:45:00|8220.9|8218.9|8220.4|8218.4|8221.1|8219.1|8218.9|8216.9|143
1736149800000|2025-01-06 07:50:00|8220.1|8218.1|8222.1|8220.1|8222.1|8220.1|8219.1|8217.1|156
1736150100000|2025-01-06 07:55:00|8222.4|8220.4|8219.4|8217.4|8223.1|8221.1|8219.4|8217.4|187
1736150400000|2025-01-06 08:00:00|8218.9|8217.9|8217.1|8216.1|8222.1|8221.1|8210.1|8209.1|2009
1736150700000|2025-01-06 08:05:00|8217.4|8216.4|8209.1|8208.1|8218.4|8217.4|8207.4|8206.4|1207
1736151000000|2025-01-06 08:10:00|8209.4|8208.4|8211.6|8210.6|8211.6|8210.6|8205.4|8204.4|643
1736151300000|2025-01-06 08:15:00|8211.9|8210.9|8201.9|8200.9|8213.6|8212.6|8200.9|8199.9|640
1736151600000|2025-01-06 08:20:00|8202.1|8201.1|8198.4|8197.4|8205.9|8204.9|8198.4|8197.4|681
1736151900000|2025-01-06 08:25:00|8198.6|8197.6|8198.1|8197.1|8200.9|8199.9|8195.6|8194.6|525
1736152200000|2025-01-06 08:30:00|8198.4|8197.4|8204.4|8203.4|8204.9|8203.9|8194.9|8193.9|830
1736152500000|2025-01-06 08:35:00|8205.4|8204.4|8204.4|8203.4|8206.4|8205.4|8201.9|8200.9|444
1736152800000|2025-01-06 08:40:00|8203.9|8202.9|8204.9|8203.9|8206.9|8205.9|8201.6|8200.6|516
1736153100000|2025-01-06 08:45:00|8205.1|8204.1|8207.9|8206.9|8209.4|8208.4|8203.9|8202.9|626
1736153400000|2025-01-06 08:50:00|8209.1|8208.1|8213.6|8212.6|8215.4|8214.4|8208.9|8207.9|523
1736153700000|2025-01-06 08:55:00|8213.4|8212.4|8212.1|8211.1|8214.6|8213.6|8208.4|8207.4|652
1736154000000|2025-01-06 09:00:00|8212.4|8211.4|8213.4|8212.4|8216.1|8215.1|8212.4|8211.4|661
1736154300000|2025-01-06 09:05:00|8213.1|8212.1|8206.9|8205.9|8213.9|8212.9|8202.4|8201.4|662
1736154600000|2025-01-06 09:10:00|8207.4|8206.4|8205.6|8204.6|8207.9|8206.9|8204.4|8203.4|246
1736154900000|2025-01-06 09:15:00|8205.9|8204.9|8203.6|8202.6|8206.4|8205.4|8203.1|8202.1|416
1736155200000|2025-01-06 09:20:00|8203.9|8202.9|8203.6|8202.6|8208.1|8207.1|8201.9|8200.9|323
1736155500000|2025-01-06 09:25:00|8203.9|8202.9|8204.4|8203.4|8204.4|8203.4|8199.9|8198.9|289
1736155800000|2025-01-06 09:30:00|8204.6|8203.6|8210.9|8209.9|8212.9|8211.9|8204.4|8203.4|371
1736156100000|2025-01-06 09:35:00|8211.1|8210.1|8211.1|8210.1|8215.1|8214.1|8210.4|8209.4|600
1736156400000|2025-01-06 09:40:00|8210.9|8209.9|8209.6|8208.6|8211.4|8210.4|8206.6|8205.6|443
1736156700000|2025-01-06 09:45:00|8209.9|8208.9|8208.6|8207.6|8210.4|8209.4|8207.4|8206.4|185
1736157000000|2025-01-06 09:50:00|8208.9|8207.9|8208.9|8207.9|8210.4|8209.4|8207.9|8206.9|289
1736157300000|2025-01-06 09:55:00|8209.1|8208.1|8206.6|8205.6|8209.9|8208.9|8206.6|8205.6|400
1736157600000|2025-01-06 10:00:00|8206.9|8205.9|8203.1|8202.1|8207.1|8206.1|8201.9|8200.9|385
1736157900000|2025-01-06 10:05:00|8203.4|8202.4|8203.1|8202.1|8205.9|8204.9|8202.9|8201.9|252
1736158200000|2025-01-06 10:10:00|8203.4|8202.4|8202.9|8201.9|8204.4|8203.4|8198.6|8197.6|508
1736158500000|2025-01-06 10:15:00|8203.1|8202.1|8204.4|8203.4|8204.6|8203.6|8199.9|8198.9|465
1736158800000|2025-01-06 10:20:00|8204.6|8203.6|8203.9|8202.9|8205.1|8204.1|8202.9|8201.9|176
1736159100000|2025-01-06 10:25:00|8204.1|8203.1|8201.6|8200.6|8205.4|8204.4|8200.4|8199.4|196
1736159400000|2025-01-06 10:30:00|8201.4|8200.4|8206.6|8205.6|8206.9|8205.9|8198.4|8197.4|563
1736159700000|2025-01-06 10:35:00|8206.9|8205.9|8210.9|8209.9|8210.9|8209.9|8206.6|8205.6|428
1736160000000|2025-01-06 10:40:00|8210.6|8209.6|8207.1|8206.1|8210.9|8209.9|8207.1|8206.1|232
1736160300000|2025-01-06 10:45:00|8206.9|8205.9|8210.9|8209.9|8211.4|8210.4|8205.6|8204.6|301
1736160600000|2025-01-06 10:50:00|8211.1|8210.1|8214.4|8213.4|8214.9|8213.9|8210.9|8209.9|463
1736160900000|2025-01-06 10:55:00|8213.9|8212.9|8214.9|8213.9|8214.9|8213.9|8212.1|8211.1|221
1736161200000|2025-01-06 11:00:00|8214.4|8213.4|8208.4|8207.4|8217.1|8216.1|8207.9|8206.9|1132
1736161500000|2025-01-06 11:05:00|8208.1|8207.1|8213.4|8212.4|8213.9|8212.9|8207.9|8206.9|339
1736161800000|2025-01-06 11:10:00|8213.6|8212.6|8218.4|8217.4|8218.4|8217.4|8208.9|8207.9|621
1736162100000|2025-01-06 11:15:00|8219.1|8218.1|8231.6|8230.6|8231.6|8230.6|8219.1|8218.1|1088
1736162400000|2025-01-06 11:20:00|8231.1|8230.1|8231.6|8230.6|8232.1|8231.1|8223.9|8222.9|1179
1736162700000|2025-01-06 11:25:00|8231.4|8230.4|8231.1|8230.1|8233.6|8232.6|8228.4|8227.4|571
1736163000000|2025-01-06 11:30:00|8231.4|8230.4|8232.1|8231.1|8235.4|8234.4|8229.9|8228.9|674
1736163300000|2025-01-06 11:35:00|8231.9|8230.9|8226.6|8225.6|8234.1|8233.1|8225.9|8224.9|671
1736163600000|2025-01-06 11:40:00|8226.4|8225.4|8228.4|8227.4|8230.1|8229.1|8226.4|8225.4|267
1736163900000|2025-01-06 11:45:00|8228.6|8227.6|8229.6|8228.6|8231.1|8230.1|8226.4|8225.4|223
1736164200000|2025-01-06 11:50:00|8229.4|8228.4|8228.4|8227.4|8229.9|8228.9|8224.4|8223.4|485
1736164500000|2025-01-06 11:55:00|8227.9|8226.9|8229.4|8228.4|8229.4|8228.4|8225.9|8224.9|332
1736164800000|2025-01-06 12:00:00|8227.6|8226.6|8224.1|8223.1|8228.6|8227.6|8217.6|8216.6|1477
1736165100000|2025-01-06 12:05:00|8224.4|8223.4|8227.4|8226.4|8228.4|8227.4|8223.9|8222.9|363
1736165400000|2025-01-06 12:10:00|8227.1|8226.1|8232.9|8231.9|8232.9|8231.9|8226.4|8225.4|411
1736165700000|2025-01-06 12:15:00|8233.1|8232.1|8234.1|8233.1|8234.4|8233.4|8228.6|8227.6|353
1736166000000|2025-01-06 12:20:00|8234.4|8233.4|8233.1|8232.1|8235.6|8234.6|8229.1|8228.1|289
1736166300000|2025-01-06 12:25:00|8233.4|8232.4|8235.1|8234.1|8235.9|8234.9|8232.4|8231.4|382
1736166600000|2025-01-06 12:30:00|8234.9|8233.9|8230.1|8229.1|8236.4|8235.4|8228.4|8227.4|364
1736166900000|2025-01-06 12:35:00|8230.4|8229.4|8231.9|8230.9|8231.9|8230.9|8227.6|8226.6|493
1736167200000|2025-01-06 12:40:00|8231.6|8230.6|8231.9|8230.9|8232.9|8231.9|8230.6|8229.6|348
1736167500000|2025-01-06 12:45:00|8232.1|8231.1|8228.9|8227.9|8232.6|8231.6|8228.4|8227.4|497
1736167800000|2025-01-06 12:50:00|8228.4|8227.4|8226.6|8225.6|8229.9|8228.9|8225.9|8224.9|492
1736168100000|2025-01-06 12:55:00|8226.4|8225.4|8229.4|8228.4|8230.1|8229.1|8226.1|8225.1|414
1736168400000|2025-01-06 13:00:00|8229.6|8228.6|8231.1|8230.1|8231.1|8230.1|8227.6|8226.6|542
1736168700000|2025-01-06 13:05:00|8230.9|8229.9|8234.1|8233.1|8236.4|8235.4|8227.6|8226.6|770
1736169000000|2025-01-06 13:10:00|8234.4|8233.4|8232.4|8231.4|8235.4|8234.4|8230.4|8229.4|418
1736169300000|2025-01-06 13:15:00|8232.6|8231.6|8234.9|8233.9|8235.4|8234.4|8230.1|8229.1|404
1736169600000|2025-01-06 13:20:00|8235.1|8234.1|8235.9|8234.9|8238.6|8237.6|8232.4|8231.4|380
1736169900000|2025-01-06 13:25:00|8236.1|8235.1|8236.6|8235.6|8237.9|8236.9|8234.4|8233.4|269
1736170200000|2025-01-06 13:30:00|8237.6|8236.6|8237.6|8236.6|8238.9|8237.9|8235.9|8234.9|262
1736170500000|2025-01-06 13:35:00|8237.4|8236.4|8240.4|8239.4|8240.9|8239.9|8236.4|8235.4|366
1736170800000|2025-01-06 13:40:00|8241.1|8240.1|8242.9|8241.9|8244.6|8243.6|8240.4|8239.4|567
1736171100000|2025-01-06 13:45:00|8242.6|8241.6|8241.9|8240.9|8244.6|8243.6|8240.9|8239.9|197
1736171400000|2025-01-06 13:50:00|8241.4|8240.4|8239.4|8238.4|8242.9|8241.9|8239.4|8238.4|218
1736171700000|2025-01-06 13:55:00|8239.1|8238.1|8239.4|8238.4|8239.9|8238.9|8236.1|8235.1|293
1736172000000|2025-01-06 14:00:00|8238.9|8237.9|8240.9|8239.9|8241.4|8240.4|8238.1|8237.1|253
1736172300000|2025-01-06 14:05:00|8240.6|8239.6|8242.6|8241.6|8243.4|8242.4|8240.1|8239.1|285
1736172600000|2025-01-06 14:10:00|8242.9|8241.9|8243.4|8242.4|8244.6|8243.6|8241.1|8240.1|383
1736172900000|2025-01-06 14:15:00|8243.1|8242.1|8208.6|8207.6|8243.4|8242.4|8208.4|8207.4|2633
1736173200000|2025-01-06 14:20:00|8208.9|8207.9|8203.6|8202.6|8208.9|8207.9|8202.4|8201.4|1151
1736173500000|2025-01-06 14:25:00|8203.4|8202.4|8208.4|8207.4|8208.9|8207.9|8200.9|8199.9|624
1736173800000|2025-01-06 14:30:00|8208.1|8207.1|8216.4|8215.4|8216.6|8215.6|8206.9|8205.9|962
1736174100000|2025-01-06 14:35:00|8215.6|8214.6|8213.9|8212.9|8216.1|8215.1|8210.9|8209.9|410
1736174400000|2025-01-06 14:40:00|8213.4|8212.4|8213.1|8212.1|8214.9|8213.9|8207.1|8206.1|369
1736174700000|2025-01-06 14:45:00|8213.4|8212.4|8218.9|8217.9|8220.4|8219.4|8211.1|8210.1|495
1736175000000|2025-01-06 14:50:00|8218.6|8217.6|8218.6|8217.6|8221.1|8220.1|8215.4|8214.4|435
1736175300000|2025-01-06 14:55:00|8218.9|8217.9|8220.1|8219.1|8223.4|8222.4|8215.6|8214.6|460
1736175600000|2025-01-06 15:00:00|8220.4|8219.4|8224.4|8223.4|8224.9|8223.9|8215.9|8214.9|471
1736175900000|2025-01-06 15:05:00|8224.1|8223.1|8229.6|8228.6|8229.6|8228.6|8223.6|8222.6|477
1736176200000|2025-01-06 15:10:00|8229.4|8228.4|8225.1|8224.1|8230.4|8229.4|8222.4|8221.4|642
1736176500000|2025-01-06 15:15:00|8224.9|8223.9|8219.1|8218.1|8225.4|8224.4|8214.9|8213.9|508
1736176800000|2025-01-06 15:20:00|8219.4|8218.4|8216.4|8215.4|8221.1|8220.1|8214.4|8213.4|547
1736177100000|2025-01-06 15:25:00|8216.6|8215.6|8219.9|8218.9|8220.6|8219.6|8211.9|8210.9|367
1736177400000|2025-01-06 15:30:00|8220.4|8219.4|8223.6|8222.6|8224.9|8223.9|8219.4|8218.4|923
1736177700000|2025-01-06 15:35:00|8223.9|8222.9|8221.4|8220.4|8224.6|8223.6|8217.4|8216.4|1030
1736178000000|2025-01-06 15:40:00|8221.6|8220.6|8223.1|8222.1|8225.9|8224.9|8221.1|8220.1|672
1736178300000|2025-01-06 15:45:00|8223.4|8222.4|8222.6|8221.6|8226.6|8225.6|8220.9|8219.9|584
1736178600000|2025-01-06 15:50:00|8222.4|8221.4|8231.1|8230.1|8231.6|8230.6|8222.4|8221.4|448
1736178900000|2025-01-06 15:55:00|8231.4|8230.4|8232.9|8231.9|8233.9|8232.9|8230.4|8229.4|562
1736179200000|2025-01-06 16:00:00|8233.9|8232.9|8231.6|8230.6|8234.9|8233.9|8229.1|8228.1|820
1736179500000|2025-01-06 16:05:00|8231.4|8230.4|8227.1|8226.1|8231.9|8230.9|8225.1|8224.1|440
1736179800000|2025-01-06 16:10:00|8227.4|8226.4|8230.4|8229.4|8230.9|8229.9|8227.1|8226.1|422
1736180100000|2025-01-06 16:15:00|8229.4|8228.4|8231.4|8230.4|8232.9|8231.9|8228.1|8227.1|480
1736180400000|2025-01-06 16:20:00|8231.6|8230.6|8235.6|8234.6|8236.9|8235.9|8231.4|8230.4|865
1736180700000|2025-01-06 16:25:00|8235.4|8234.4|8242.4|8240.4|8242.9|8241.9|8234.1|8233.1|3560
1736181000000|2025-01-06 16:30:00|8242.1|8240.1|8245.4|8243.4|8254.4|8252.4|8242.1|8240.1|7100
1736181300000|2025-01-06 16:35:00|8245.6|8243.6|8248.6|8246.6|8248.9|8246.9|8244.1|8242.1|1603
1736181600000|2025-01-06 16:40:00|8248.4|8246.4|8247.4|8245.4|8249.4|8247.4|8245.9|8243.9|354
1736181900000|2025-01-06 16:45:00|8247.9|8245.9|8251.9|8249.9|8251.9|8249.9|8246.1|8244.1|501
1736182200000|2025-01-06 16:50:00|8251.4|8249.4|8250.4|8248.4|8253.4|8251.4|8249.9|8247.9|458
1736182500000|2025-01-06 16:55:00|8249.4|8247.4|8246.9|8244.9|8249.9|8247.9|8245.9|8243.9|234
1736182800000|2025-01-06 17:00:00|8246.6|8244.6|8244.9|8242.9|8246.6|8244.6|8243.9|8241.9|190
1736183100000|2025-01-06 17:05:00|8244.6|8242.6|8243.6|8241.6|8244.6|8242.6|8240.4|8238.4|200
1736183400000|2025-01-06 17:10:00|8243.9|8241.9|8245.9|8243.9|8245.9|8243.9|8242.9|8240.9|644
1736183700000|2025-01-06 17:15:00|8246.1|8244.1|8247.1|8245.1|8249.9|8247.9|8245.9|8243.9|118
1736184000000|2025-01-06 17:20:00|8247.4|8245.4|8246.6|8244.6|8247.9|8245.9|8245.4|8243.4|235
1736184300000|2025-01-06 17:25:00|8246.4|8244.4|8245.9|8243.9|8247.4|8245.4|8244.6|8242.6|271
1736184600000|2025-01-06 17:30:00|8245.6|8243.6|8240.9|8238.9|8246.4|8244.4|8240.9|8238.9|92
1736184900000|2025-01-06 17:35:00|8241.1|8239.1|8238.1|8236.1|8241.4|8239.4|8237.4|8235.4|107
1736185200000|2025-01-06 17:40:00|8238.4|8236.4|8236.6|8234.6|8238.4|8236.4|8235.4|8233.4|170
1736185500000|2025-01-06 17:45:00|8236.9|8234.9|8234.6|8232.6|8237.6|8235.6|8234.1|8232.1|109
1736185800000|2025-01-06 17:50:00|8234.4|8232.4|8231.6|8229.6|8234.9|8232.9|8231.1|8229.1|107
1736186100000|2025-01-06 17:55:00|8231.4|8229.4|8230.9|8228.9|8231.6|8229.6|8228.4|8226.4|92
1736186400000|2025-01-06 18:00:00|8231.1|8229.1|8228.1|8226.1|8231.1|8229.1|8223.9|8221.9|155
1736186700000|2025-01-06 18:05:00|8227.9|8225.9|8226.9|8224.9|8230.1|8228.1|8225.1|8223.1|90
1736187000000|2025-01-06 18:10:00|8226.6|8224.6|8225.9|8223.9|8227.4|8225.4|8224.1|8222.1|155
1736187300000|2025-01-06 18:15:00|8226.1|8224.1|8227.9|8225.9|8228.1|8226.1|8223.9|8221.9|107
1736187600000|2025-01-06 18:20:00|8227.6|8225.6|8222.4|8220.4|8227.6|8225.6|8218.9|8216.9|1260
1736187900000|2025-01-06 18:25:00|8222.1|8220.1|8220.9|8218.9|8222.6|8220.6|8219.1|8217.1|239
1736188200000|2025-01-06 18:30:00|8220.6|8218.6|8219.4|8217.4|8223.4|8221.4|8218.6|8216.6|121
1736188500000|2025-01-06 18:35:00|8219.6|8217.6|8220.1|8218.1|8221.1|8219.1|8218.6|8216.6|57
1736188800000|2025-01-06 18:40:00|8219.9|8217.9|8217.6|8215.6|8221.9|8219.9|8217.6|8215.6|112
1736189100000|2025-01-06 18:45:00|8217.9|8215.9|8212.6|8210.6|8218.4|8216.4|8212.1|8210.1|111
1736189400000|2025-01-06 18:50:00|8213.1|8211.1|8217.1|8215.1|8217.6|8215.6|8212.9|8210.9|133
1736189700000|2025-01-06 18:55:00|8216.9|8214.9|8216.4|8214.4|8219.4|8217.4|8216.1|8214.1|184
1736190000000|2025-01-06 19:00:00|8216.6|8214.6|8211.9|8209.9|8217.1|8215.1|8211.4|8209.4|227
1736190300000|2025-01-06 19:05:00|8212.1|8210.1|8215.1|8213.1|8216.1|8214.1|8211.9|8209.9|111
1736190600000|2025-01-06 19:10:00|8214.9|8212.9|8214.6|8212.6|8216.6|8214.6|8212.6|8210.6|38
1736190900000|2025-01-06 19:15:00|8214.1|8212.1|8216.6|8214.6|8217.9|8215.9|8213.1|8211.1|78
1736191200000|2025-01-06 19:20:00|8216.4|8214.4|8215.6|8213.6|8217.4|8215.4|8215.1|8213.1|34
1736191500000|2025-01-06 19:25:00|8215.4|8213.4|8212.9|8210.9|8216.6|8214.6|8212.6|8210.6|37
1736191800000|2025-01-06 19:30:00|8212.6|8210.6|8214.1|8212.1|8215.9|8213.9|8212.1|8210.1|97
1736192100000|2025-01-06 19:35:00|8214.4|8212.4|8213.9|8211.9|8215.1|8213.1|8212.6|8210.6|79
1736192400000|2025-01-06 19:40:00|8213.6|8211.6|8213.4|8211.4|8215.1|8213.1|8211.9|8209.9|50
1736192700000|2025-01-06 19:45:00|8213.6|8211.6|8214.4|8212.4|8215.4|8213.4|8211.4|8209.4|81
1736193000000|2025-01-06 19:50:00|8214.6|8212.6|8211.1|8209.1|8214.6|8212.6|8209.9|8207.9|75
1736193300000|2025-01-06 19:55:00|8211.4|8209.4|8204.6|8202.6|8211.4|8209.4|8204.6|8202.6|149
1736193600000|2025-01-06 20:00:00|8204.4|8202.4|8202.9|8200.9|8204.6|8202.6|8202.4|8200.4|107
1736193900000|2025-01-06 20:05:00|8202.6|8200.6|8201.6|8199.6|8203.1|8201.1|8198.4|8196.4|152
1736194200000|2025-01-06 20:10:00|8201.4|8199.4|8199.4|8197.4|8202.1|8200.1|8198.9|8196.9|123
1736194500000|2025-01-06 20:15:00|8199.1|8197.1|8197.9|8195.9|8202.9|8200.9|8197.4|8195.4|235
1736194800000|2025-01-06 20:20:00|8197.6|8195.6|8199.4|8197.4|8200.1|8198.1|8194.9|8192.9|225
1736195100000|2025-01-06 20:25:00|8198.9|8196.9|8197.6|8195.6|8199.1|8197.1|8195.9|8193.9|220
1736195400000|2025-01-06 20:30:00|8197.9|8195.9|8198.4|8196.4|8200.1|8198.1|8197.6|8195.6|126
1736195700000|2025-01-06 20:35:00|8198.1|8196.1|8201.4|8199.4|8203.9|8201.9|8197.9|8195.9|217
1736196000000|2025-01-06 20:40:00|8201.6|8199.6|8200.1|8198.1|8202.4|8200.4|8198.4|8196.4|204
1736196300000|2025-01-06 20:45:00|8200.4|8198.4|8195.9|8193.9|8200.4|8198.4|8195.4|8193.4|201
1736196600000|2025-01-06 20:50:00|8197.1|8195.1|8198.4|8196.4|8201.4|8199.4|8196.4|8194.4|190
1736196900000|2025-01-06 20:55:00|8198.1|8196.1|8206.1|8202.1|8206.1|8203.4|8197.9|8195.9|468
1736197200000|2025-01-06 21:00:00|8206.9|8202.9|8207.8|8203.8|8209.7|8205.7|8206.7|8202.7|0
1736197500000|2025-01-06 21:05:00|8208|8204|8208.6|8204.6|8210.5|8206.5|8207|8203|0
1736197800000|2025-01-06 21:10:00|8208.4|8204.4|8207.9|8203.9|8208.7|8204.7|8207|8203|0
1736198100000|2025-01-06 21:15:00|8208|8204|8207.8|8203.8|8208.3|8204.3|8207|8203|0
1736198400000|2025-01-06 21:20:00|8207.9|8203.9|8207.7|8203.7|8208.1|8204.1|8207.3|8203.3|0
1736198700000|2025-01-06 21:25:00|8207.6|8203.6|8207.4|8203.4|8207.7|8203.7|8207.2|8203.2|0
1736199000000|2025-01-06 21:30:00|8207.5|8203.5|8208.3|8204.3|8208.6|8204.6|8207.5|8203.5|0
1736199300000|2025-01-06 21:35:00|8208.2|8204.2|8208|8204|8208.5|8204.5|8207.8|8203.8|0
1736199600000|2025-01-06 21:40:00|8207.9|8203.9|8208|8204|8208|8204|8207.8|8203.8|0
1736199900000|2025-01-06 21:45:00|8208.1|8204.1|8209.3|8205.3|8209.5|8205.5|8207.6|8203.6|0
1736200200000|2025-01-06 21:50:00|8209.4|8205.4|8208.8|8204.8|8209.7|8205.7|8208.6|8204.6|0
1736200500000|2025-01-06 21:55:00|8208.7|8204.7|8208.7|8204.7|8209|8205|8207.9|8203.9|0
1736200800000|2025-01-06 22:00:00|8208.5|8204.5|8208.2|8204.2|8208.6|8204.6|8208.2|8204.2|0
1736201100000|2025-01-06 22:05:00|8208.5|8204.5|8208.6|8204.6|8208.7|8204.7|8208.5|8204.5|0
1736201400000|2025-01-06 22:10:00|8208.5|8204.5|8207.8|8203.8|8208.6|8204.6|8207.8|8203.8|0
1736201700000|2025-01-06 22:15:00|8207.9|8203.9|8208|8204|8208|8204|8207.9|8203.9|0
1736202000000|2025-01-06 22:20:00|8208.1|8204.1|8207.7|8203.7|8208.1|8204.1|8207.6|8203.6|0
1736202300000|2025-01-06 22:25:00|8207.8|8203.8|8207.8|8203.8|8207.8|8203.8|8207.8|8203.8|0
1736202600000|2025-01-06 22:30:00|8207.9|8203.9|8208|8204|8208|8204|8207.7|8203.7|0
1736202900000|2025-01-06 22:35:00|8207.9|8203.9|8208|8204|8208|8204|8207.9|8203.9|0
1736203200000|2025-01-06 22:40:00|8209.2|8205.2|8209.5|8205.5|8209.5|8205.5|8209.2|8205.2|0
1736203500000|2025-01-06 22:45:00|8209.4|8205.4|8209.5|8205.5|8209.5|8205.5|8209.4|8205.4|0
1736203800000|2025-01-06 22:50:00|8209.4|8205.4|8209.5|8205.5|8209.6|8205.6|8209.4|8205.4|0
1736204100000|2025-01-06 22:55:00|8209.4|8205.4|8209.7|8205.7|8209.8|8205.8|8209.3|8205.3|0
1736204400000|2025-01-06 23:00:00|8209.8|8205.8|8211.1|8207.1|8212|8208|8209.3|8205.3|0
1736204700000|2025-01-06 23:05:00|8211|8207|8211.3|8207.3|8212.3|8208.3|8210.8|8206.8|0
1736205000000|2025-01-06 23:10:00|8211.5|8207.5|8211.5|8207.5|8212|8208|8211.3|8207.3|0
1736205300000|2025-01-06 23:15:00|8211.4|8207.4|8210.4|8206.4|8211.5|8207.5|8210.4|8206.4|0
1736205600000|2025-01-06 23:20:00|8210.3|8206.3|8209.9|8205.9|8210.3|8206.3|8209.1|8205.1|0
1736205900000|2025-01-06 23:25:00|8209.8|8205.8|8209.5|8205.5|8210.5|8206.5|8209.3|8205.3|0
1736206200000|2025-01-06 23:30:00|8209.4|8205.4|8209.6|8205.6|8210.1|8206.1|8209.1|8205.1|0
1736206500000|2025-01-06 23:35:00|8209.7|8205.7|8209.3|8205.3|8209.8|8205.8|8208.6|8204.6|0
1736206800000|2025-01-06 23:40:00|8209.4|8205.4|8209.9|8205.9|8210.1|8206.1|8209.3|8205.3|0
1736207100000|2025-01-06 23:45:00|8209.8|8205.8|8209.8|8205.8|8210.5|8206.5|8209.1|8205.1|0
1736207400000|2025-01-06 23:50:00|8209.9|8205.9|8209.4|8205.4|8210.3|8206.3|8209.2|8205.2|0
1736207700000|2025-01-06 23:55:00|8209.3|8205.3|8208.7|8204.7|8209.8|8205.8|8208.2|8204.2|0
1736208000000|2025-01-07 00:00:00|8208.6|8204.6|8208.4|8204.4|8209|8205|8207.8|8203.8|0
1736208300000|2025-01-07 00:05:00|8208.3|8204.3|8208.5|8204.5|8208.8|8204.8|8207.7|8203.7|0
1736208600000|2025-01-07 00:10:00|8208.6|8204.6|8207.8|8203.8|8209.5|8205.5|8207.6|8203.6|0
1736208900000|2025-01-07 00:15:00|8207.9|8203.9|8210.1|8206.1|8210.2|8206.2|8207.9|8203.9|0
1736209200000|2025-01-07 00:20:00|8210.2|8206.2|8209.2|8205.2|8210.2|8206.2|8209|8205|0
1736209500000|2025-01-07 00:25:00|8209.1|8205.1|8208.2|8204.2|8209.2|8205.2|8208.2|8204.2|0
1736209800000|2025-01-07 00:30:00|8208.3|8204.3|8208.1|8204.1|8208.8|8204.8|8208|8204|0
1736210100000|2025-01-07 00:35:00|8208.2|8204.2|8208.8|8204.8|8209|8205|8208.2|8204.2|0
1736210400000|2025-01-07 00:40:00|8208.9|8204.9|8211.1|8207.1|8211.1|8207.1|8208.8|8204.8|0
1736210700000|2025-01-07 00:45:00|8211.5|8207.5|8211.3|8207.3|8212.2|8208.2|8210.9|8206.9|0
1736211000000|2025-01-07 00:50:00|8210.7|8206.7|8209.7|8205.7|8210.7|8206.7|8209.7|8205.7|0
1736211300000|2025-01-07 00:55:00|8209.6|8205.6|8215.7|8211.7|8215.8|8211.8|8207.8|8203.8|0
1736211600000|2025-01-07 01:00:00|8215.6|8211.6|8202.6|8199.6|8215.6|8211.6|8202.6|8199.6|68
1736211900000|2025-01-07 01:05:00|8202.3|8199.3|8203.8|8200.8|8204.6|8201.6|8200.6|8197.6|20
1736212200000|2025-01-07 01:10:00|8204.1|8201.1|8207.1|8204.1|8207.3|8204.3|8204.1|8201.1|12
1736212500000|2025-01-07 01:15:00|8206.8|8203.8|8202.8|8199.8|8206.8|8203.8|8201.6|8198.6|45
1736212800000|2025-01-07 01:20:00|8203.1|8200.1|8206.1|8203.1|8206.3|8203.3|8202.6|8199.6|14
1736213100000|2025-01-07 01:25:00|8205.8|8202.8|8203.8|8200.8|8206.6|8203.6|8203.6|8200.6|5
1736213400000|2025-01-07 01:30:00|8203.6|8200.6|8204.6|8201.6|8205.8|8202.8|8203.1|8200.1|34
1736213700000|2025-01-07 01:35:00|8204.1|8201.1|8205.8|8202.8|8205.8|8202.8|8201.8|8198.8|8
1736214000000|2025-01-07 01:40:00|8205.1|8202.1|8205.6|8202.6|8206.3|8203.3|8204.1|8201.1|9
1736214300000|2025-01-07 01:45:00|8205.8|8202.8|8207.8|8204.8|8208.1|8205.1|8205.8|8202.8|9
1736214600000|2025-01-07 01:50:00|8207.6|8204.6|8207.8|8204.8|8209.6|8206.6|8207.6|8204.6|15
1736214900000|2025-01-07 01:55:00|8208.1|8205.1|8207.3|8204.3|8208.1|8205.1|8205.1|8202.1|20
1736215200000|2025-01-07 02:00:00|8207.6|8204.6|8207.3|8204.3|8208.1|8205.1|8206.6|8203.6|15
1736215500000|2025-01-07 02:05:00|8207.1|8204.1|8206.1|8203.1|8207.3|8204.3|8206.1|8203.1|6
1736215800000|2025-01-07 02:10:00|8206.3|8203.3|8207.1|8204.1|8208.1|8205.1|8206.1|8203.1|3
1736216100000|2025-01-07 02:15:00|8207.3|8204.3|8209.1|8206.1|8209.1|8206.1|8207.3|8204.3|8
1736216400000|2025-01-07 02:20:00|8209.3|8206.3|8208.8|8205.8|8209.3|8206.3|8206.3|8203.3|11
1736216700000|2025-01-07 02:25:00|8208.1|8205.1|8206.6|8203.6|8208.1|8205.1|8205.6|8202.6|7
1736217000000|2025-01-07 02:30:00|8206.3|8203.3|8206.6|8203.6|8207.1|8204.1|8205.6|8202.6|12
1736217300000|2025-01-07 02:35:00|8206.3|8203.3|8202.8|8199.8|8206.8|8203.8|8202.8|8199.8|7
1736217600000|2025-01-07 02:40:00|8202.6|8199.6|8202.8|8199.8|8203.1|8200.1|8201.1|8198.1|8
1736217900000|2025-01-07 02:45:00|8204.1|8201.1|8203.3|8200.3|8204.8|8201.8|8203.1|8200.1|19
1736218200000|2025-01-07 02:50:00|8203.6|8200.6|8200.3|8197.3|8203.6|8200.6|8199.6|8196.6|11
1736218500000|2025-01-07 02:55:00|8200.1|8197.1|8200.6|8197.6|8201.8|8198.8|8199.6|8196.6|19
1736218800000|2025-01-07 03:00:00|8200.3|8197.3|8198.6|8195.6|8200.6|8197.6|8198.1|8195.1|12
1736219100000|2025-01-07 03:05:00|8198.1|8195.1|8202.1|8199.1|8202.1|8199.1|8197.8|8194.8|4
1736219400000|2025-01-07 03:10:00|8201.8|8198.8|8203.3|8200.3|8204.1|8201.1|8201.3|8198.3|9
1736219700000|2025-01-07 03:15:00|8203.1|8200.1|8202.3|8199.3|8203.3|8200.3|8200.1|8197.1|8
1736220000000|2025-01-07 03:20:00|8202.8|8199.8|8203.3|8200.3|8205.6|8202.6|8202.8|8199.8|4
1736220300000|2025-01-07 03:25:00|8203.8|8200.8|8202.8|8199.8|8204.3|8201.3|8202.1|8199.1|5
1736220600000|2025-01-07 03:30:00|8203.3|8200.3|8205.1|8202.1|8206.1|8203.1|8203.3|8200.3|6
1736220900000|2025-01-07 03:35:00|8204.8|8201.8|8203.6|8200.6|8205.6|8202.6|8203.6|8200.6|6
1736221200000|2025-01-07 03:40:00|8203.8|8200.8|8204.1|8201.1|8204.3|8201.3|8202.8|8199.8|3
1736221500000|2025-01-07 03:45:00|8204.3|8201.3|8207.6|8204.6|8208.1|8205.1|8204.1|8201.1|24
1736221800000|2025-01-07 03:50:00|8207.8|8204.8|8206.3|8203.3|8207.8|8204.8|8205.6|8202.6|10
1736222100000|2025-01-07 03:55:00|8206.1|8203.1|8206.8|8203.8|8207.3|8204.3|8206.1|8203.1|10
1736222400000|2025-01-07 04:00:00|8207.1|8204.1|8205.8|8202.8|8207.6|8204.6|8205.3|8202.3|3
1736222700000|2025-01-07 04:05:00|8205.6|8202.6|8206.8|8203.8|8207.1|8204.1|8205.1|8202.1|5
1736223000000|2025-01-07 04:10:00|8206.1|8203.1|8207.1|8204.1|8208.1|8205.1|8205.8|8202.8|4
1736223300000|2025-01-07 04:15:00|8206.8|8203.8|8206.8|8203.8|8207.3|8204.3|8205.3|8202.3|13
1736223600000|2025-01-07 04:20:00|8207.1|8204.1|8206.1|8203.1|8208.3|8205.3|8205.8|8202.8|14
1736223900000|2025-01-07 04:25:00|8205.6|8202.6|8207.1|8204.1|8207.6|8204.6|8205.6|8202.6|8
1736224200000|2025-01-07 04:30:00|8206.8|8203.8|8205.1|8202.1|8206.8|8203.8|8205.1|8202.1|4
1736224500000|2025-01-07 04:35:00|8204.6|8201.6|8203.3|8200.3|8205.1|8202.1|8203.1|8200.1|3
1736224800000|2025-01-07 04:40:00|8203.8|8200.8|8204.8|8201.8|8206.3|8203.3|8203.8|8200.8|5
1736225100000|2025-01-07 04:45:00|8205.1|8202.1|8204.8|8201.8|8205.3|8202.3|8204.8|8201.8|0
1736225400000|2025-01-07 04:50:00|8205.1|8202.1|8204.1|8201.1|8205.1|8202.1|8204.1|8201.1|3
1736225700000|2025-01-07 04:55:00|8204.6|8201.6|8203.1|8200.1|8204.8|8201.8|8203.1|8200.1|4
1736226000000|2025-01-07 05:00:00|8203.3|8200.3|8203.8|8200.8|8204.3|8201.3|8202.3|8199.3|6
1736226300000|2025-01-07 05:05:00|8204.3|8201.3|8205.8|8202.8|8205.8|8202.8|8203.6|8200.6|3
1736226600000|2025-01-07 05:10:00|8206.1|8203.1|8205.8|8202.8|8207.3|8204.3|8205.6|8202.6|2
1736226900000|2025-01-07 05:15:00|8205.6|8202.6|8204.1|8201.1|8205.8|8202.8|8204.1|8201.1|4
1736227200000|2025-01-07 05:20:00|8204.3|8201.3|8202.1|8199.1|8204.6|8201.6|8201.1|8198.1|41
1736227500000|2025-01-07 05:25:00|8202.8|8199.8|8205.6|8202.6|8206.6|8203.6|8202.1|8199.1|8
1736227800000|2025-01-07 05:30:00|8205.1|8202.1|8204.1|8201.1|8205.8|8202.8|8204.1|8201.1|11
1736228100000|2025-01-07 05:35:00|8204.3|8201.3|8205.6|8202.6|8205.6|8202.6|8202.3|8199.3|15
1736228400000|2025-01-07 05:40:00|8205.8|8202.8|8203.3|8200.3|8206.1|8203.1|8203.3|8200.3|3
1736228700000|2025-01-07 05:45:00|8203.6|8200.6|8204.6|8201.6|8204.6|8201.6|8203.3|8200.3|2
1736229000000|2025-01-07 05:50:00|8204.8|8201.8|8204.1|8201.1|8205.1|8202.1|8203.6|8200.6|3
1736229300000|2025-01-07 05:55:00|8204.3|8201.3|8205.3|8202.3|8205.8|8202.8|8204.3|8201.3|11
1736229600000|2025-01-07 06:00:00|8205.1|8202.1|8207.1|8204.1|8209.3|8206.3|8205.1|8202.1|14
1736229900000|2025-01-07 06:05:00|8206.8|8203.8|8205.3|8202.3|8206.8|8203.8|8204.3|8201.3|22
1736230200000|2025-01-07 06:10:00|8205.6|8202.6|8202.8|8199.8|8205.8|8202.8|8201.3|8198.3|37
1736230500000|2025-01-07 06:15:00|8203.3|8200.3|8203.8|8200.8|8204.8|8201.8|8203.3|8200.3|3
1736230800000|2025-01-07 06:20:00|8203.6|8200.6|8201.1|8198.1|8204.1|8201.1|8200.8|8197.8|12
1736231100000|2025-01-07 06:25:00|8201.3|8198.3|8199.8|8196.8|8201.6|8198.6|8199.1|8196.1|27
1736231400000|2025-01-07 06:30:00|8199.6|8196.6|8198.6|8195.6|8199.8|8196.8|8198.3|8195.3|28
1736231700000|2025-01-07 06:35:00|8198.8|8195.8|8197.6|8194.6|8198.8|8195.8|8197.6|8194.6|4
1736232000000|2025-01-07 06:40:00|8197.8|8194.8|8197.8|8194.8|8198.3|8195.3|8196.6|8193.6|20
1736232300000|2025-01-07 06:45:00|8198.3|8195.3|8195.1|8192.1|8199.3|8196.3|8195.1|8192.1|20
1736232600000|2025-01-07 06:50:00|8194.6|8191.6|8196.3|8193.3|8196.3|8193.3|8193.1|8190.1|34
1736232900000|2025-01-07 06:55:00|8196.6|8193.6|8194.8|8191.8|8197.8|8194.8|8194.3|8191.3|35
1736233200000|2025-01-07 07:00:00|8196.8|8193.8|8198.1|8196.1|8198.3|8196.3|8194.8|8192.8|225
1736233500000|2025-01-07 07:05:00|8197.1|8195.1|8194.3|8192.3|8197.1|8195.1|8193.8|8191.8|77
1736233800000|2025-01-07 07:10:00|8194.1|8192.1|8195.3|8193.3|8195.8|8193.8|8193.3|8191.3|86
1736234100000|2025-01-07 07:15:00|8195.1|8193.1|8199.1|8197.1|8199.1|8197.1|8193.6|8191.6|108
1736234400000|2025-01-07 07:20:00|8199.3|8197.3|8198.8|8196.8|8199.8|8197.8|8197.3|8195.3|37
1736234700000|2025-01-07 07:25:00|8198.6|8196.6|8195.6|8193.6|8198.6|8196.6|8193.8|8191.8|78
1736235000000|2025-01-07 07:30:00|8195.8|8193.8|8200.6|8198.6|8202.3|8200.3|8195.3|8193.3|141
1736235300000|2025-01-07 07:35:00|8199.8|8197.8|8203.3|8201.3|8205.3|8203.3|8199.8|8197.8|133
1736235600000|2025-01-07 07:40:00|8203.6|8201.6|8206.6|8204.6|8206.6|8204.6|8201.3|8199.3|150
1736235900000|2025-01-07 07:45:00|8207.8|8205.8|8210.8|8208.8|8210.8|8208.8|8205.3|8203.3|193
1736236200000|2025-01-07 07:50:00|8211.3|8209.3|8211.3|8209.3|8212.6|8210.6|8209.1|8207.1|119
1736236500000|2025-01-07 07:55:00|8211.1|8209.1|8215.6|8213.6|8215.8|8213.8|8210.3|8208.3|238
1736236800000|2025-01-07 08:00:00|8215.1|8214.1|8201.8|8200.8|8222.3|8221.3|8201.6|8200.6|2454
1736237100000|2025-01-07 08:05:00|8202.1|8201.1|8191.3|8190.3|8205.3|8204.3|8189.8|8188.8|1430
1736237400000|2025-01-07 08:10:00|8191.1|8190.1|8188.8|8187.8|8197.3|8196.3|8186.6|8185.6|1107
1736237700000|2025-01-07 08:15:00|8188.6|8187.6|8194.6|8193.6|8194.6|8193.6|8186.1|8185.1|950
1736238000000|2025-01-07 08:20:00|8194.1|8193.1|8199.6|8198.6|8201.1|8200.1|8192.6|8191.6|849
1736238300000|2025-01-07 08:25:00|8199.8|8198.8|8203.6|8202.6|8205.8|8204.8|8197.6|8196.6|852
1736238600000|2025-01-07 08:30:00|8203.3|8202.3|8207.6|8206.6|8210.6|8209.6|8203.1|8202.1|825
1736238900000|2025-01-07 08:35:00|8207.8|8206.8|8216.6|8215.6|8216.6|8215.6|8207.8|8206.8|501
1736239200000|2025-01-07 08:40:00|8216.3|8215.3|8219.1|8218.1|8220.6|8219.6|8215.8|8214.8|721
1736239500000|2025-01-07 08:45:00|8218.3|8217.3|8227.3|8226.3|8228.1|8227.1|8218.3|8217.3|498
1736239800000|2025-01-07 08:50:00|8227.1|8226.1|8222.8|8221.8|8228.1|8227.1|8221.1|8220.1|550
1736240100000|2025-01-07 08:55:00|8222.3|8221.3|8216.6|8215.6|8222.3|8221.3|8214.3|8213.3|658
1736240400000|2025-01-07 09:00:00|8217.3|8216.3|8211.1|8210.1|8217.6|8216.6|8209.3|8208.3|649
1736240700000|2025-01-07 09:05:00|8210.6|8209.6|8211.6|8210.6|8212.6|8211.6|8205.3|8204.3|552
1736241000000|2025-01-07 09:10:00|8212.1|8211.1|8214.3|8213.3|8214.3|8213.3|8208.6|8207.6|389
1736241300000|2025-01-07 09:15:00|8214.1|8213.1|8215.8|8214.8|8218.1|8217.1|8213.1|8212.1|400
1736241600000|2025-01-07 09:20:00|8215.6|8214.6|8219.1|8218.1|8220.1|8219.1|8214.1|8213.1|427
1736241900000|2025-01-07 09:25:00|8219.3|8218.3|8220.1|8219.1|8220.6|8219.6|8216.3|8215.3|343
1736242200000|2025-01-07 09:30:00|8219.8|8218.8|8223.1|8222.1|8223.6|8222.6|8218.3|8217.3|486
1736242500000|2025-01-07 09:35:00|8223.3|8222.3|8222.1|8221.1|8224.8|8223.8|8221.8|8220.8|410
1736242800000|2025-01-07 09:40:00|8222.3|8221.3|8219.8|8218.8|8222.6|8221.6|8217.1|8216.1|323
1736243100000|2025-01-07 09:45:00|8220.1|8219.1|8217.1|8216.1|8220.1|8219.1|8214.6|8213.6|448
1736243400000|2025-01-07 09:50:00|8217.8|8216.8|8225.1|8224.1|8225.1|8224.1|8216.3|8215.3|419
1736243700000|2025-01-07 09:55:00|8224.8|8223.8|8223.8|8222.8|8225.6|8224.6|8223.6|8222.6|296
1736244000000|2025-01-07 10:00:00|8224.1|8223.1|8230.1|8229.1|8230.1|8229.1|8223.3|8222.3|303
1736244300000|2025-01-07 10:05:00|8229.8|8228.8|8229.8|8228.8|8232.1|8231.1|8227.6|8226.6|273
1736244600000|2025-01-07 10:10:00|8230.1|8229.1|8228.3|8227.3|8231.1|8230.1|8227.6|8226.6|239
1736244900000|2025-01-07 10:15:00|8228.1|8227.1|8232.8|8231.8|8232.8|8231.8|8226.6|8225.6|354
1736245200000|2025-01-07 10:20:00|8232.6|8231.6|8235.6|8234.6|8235.6|8234.6|8232.1|8231.1|237
1736245500000|2025-01-07 10:25:00|8235.8|8234.8|8235.1|8234.1|8236.3|8235.3|8232.1|8231.1|267
1736245800000|2025-01-07 10:30:00|8235.3|8234.3|8230.6|8229.6|8235.6|8234.6|8229.3|8228.3|292
1736246100000|2025-01-07 10:35:00|8230.8|8229.8|8227.6|8226.6|8231.6|8230.6|8227.3|8226.3|254
1736246400000|2025-01-07 10:40:00|8227.8|8226.8|8227.1|8226.1|8229.1|8228.1|8225.8|8224.8|177
1736246700000|2025-01-07 10:45:00|8227.3|8226.3|8228.1|8227.1|8230.1|8229.1|8226.6|8225.6|170
1736247000000|2025-01-07 10:50:00|8228.3|8227.3|8229.3|8228.3|8229.6|8228.6|8227.1|8226.1|205
1736247300000|2025-01-07 10:55:00|8229.6|8228.6|8226.6|8225.6|8229.6|8228.6|8226.6|8225.6|233
1736247600000|2025-01-07 11:00:00|8226.3|8225.3|8231.8|8230.8|8232.1|8231.1|8226.1|8225.1|285
1736247900000|2025-01-07 11:05:00|8231.6|8230.6|8234.3|8233.3|8235.6|8234.6|8231.1|8230.1|237
1736248200000|2025-01-07 11:10:00|8234.6|8233.6|8235.6|8234.6|8236.6|8235.6|8234.1|8233.1|203
1736248500000|2025-01-07 11:15:00|8235.3|8234.3|8233.6|8232.6|8235.3|8234.3|8232.6|8231.6|221
1736248800000|2025-01-07 11:20:00|8233.3|8232.3|8232.1|8231.1|8234.8|8233.8|8231.1|8230.1|233
1736249100000|2025-01-07 11:25:00|8231.6|8230.6|8232.1|8231.1|8233.6|8232.6|8231.3|8230.3|197
1736249400000|2025-01-07 11:30:00|8232.3|8231.3|8227.6|8226.6|8232.3|8231.3|8225.8|8224.8|288
1736249700000|2025-01-07 11:35:00|8227.3|8226.3|8227.1|8226.1|8228.8|8227.8|8225.8|8224.8|311
1736250000000|2025-01-07 11:40:00|8227.3|8226.3|8222.1|8221.1|8227.6|8226.6|8219.1|8218.1|460
1736250300000|2025-01-07 11:45:00|8222.3|8221.3|8222.3|8221.3|8223.6|8222.6|8220.8|8219.8|353
1736250600000|2025-01-07 11:50:00|8222.1|8221.1|8218.3|8217.3|8222.3|8221.3|8216.8|8215.8|364
1736250900000|2025-01-07 11:55:00|8218.6|8217.6|8215.8|8214.8|8218.6|8217.6|8214.3|8213.3|790
1736251200000|2025-01-07 12:00:00|8215.6|8214.6|8217.1|8216.1|8218.1|8217.1|8212.6|8211.6|704
1736251500000|2025-01-07 12:05:00|8216.8|8215.8|8218.3|8217.3|8220.1|8219.1|8216.8|8215.8|281
1736251800000|2025-01-07 12:10:00|8218.6|8217.6|8217.6|8216.6|8221.1|8220.1|8217.3|8216.3|347
1736252100000|2025-01-07 12:15:00|8217.1|8216.1|8218.3|8217.3|8220.1|8219.1|8217.1|8216.1|251
1736252400000|2025-01-07 12:20:00|8218.6|8217.6|8218.6|8217.6|8221.1|8220.1|8218.1|8217.1|343
1736252700000|2025-01-07 12:25:00|8218.3|8217.3|8215.1|8214.1|8218.6|8217.6|8213.8|8212.8|291
1736253000000|2025-01-07 12:30:00|8215.3|8214.3|8220.6|8219.6|8221.6|8220.6|8215.3|8214.3|276
1736253300000|2025-01-07 12:35:00|8221.1|8220.1|8222.3|8221.3|8223.6|8222.6|8221.1|8220.1|386
1736253600000|2025-01-07 12:40:00|8222.1|8221.1|8226.6|8225.6|8227.6|8226.6|8222.1|8221.1|294
1736253900000|2025-01-07 12:45:00|8227.1|8226.1|8225.1|8224.1|8227.6|8226.6|8224.6|8223.6|268
1736254200000|2025-01-07 12:50:00|8224.6|8223.6|8227.3|8226.3|8227.8|8226.8|8224.1|8223.1|252
1736254500000|2025-01-07 12:55:00|8227.6|8226.6|8226.3|8225.3|8228.1|8227.1|8223.6|8222.6|551
1736254800000|2025-01-07 13:00:00|8226.1|8225.1|8230.3|8229.3|8230.6|8229.6|8224.6|8223.6|332
1736255100000|2025-01-07 13:05:00|8230.6|8229.6|8232.3|8231.3|8234.1|8233.1|8228.8|8227.8|571
1736255400000|2025-01-07 13:10:00|8232.6|8231.6|8231.6|8230.6|8232.8|8231.8|8227.6|8226.6|334
1736255700000|2025-01-07 13:15:00|8231.8|8230.8|8233.8|8232.8|8235.1|8234.1|8228.3|8227.3|435
1736256000000|2025-01-07 13:20:00|8234.1|8233.1|8236.1|8235.1|8236.8|8235.8|8233.6|8232.6|259
1736256300000|2025-01-07 13:25:00|8236.3|8235.3|8235.6|8234.6|8236.8|8235.8|8234.1|8233.1|255
1736256600000|2025-01-07 13:30:00|8236.1|8235.1|8233.8|8232.8|8237.1|8236.1|8232.3|8231.3|293
1736256900000|2025-01-07 13:35:00|8233.6|8232.6|8227.8|8226.8|8233.6|8232.6|8226.8|8225.8|275
1736257200000|2025-01-07 13:40:00|8227.6|8226.6|8224.6|8223.6|8228.6|8227.6|8222.1|8221.1|266
1736257500000|2025-01-07 13:45:00|8224.3|8223.3|8229.3|8228.3|8229.8|8228.8|8222.6|8221.6|506
1736257800000|2025-01-07 13:50:00|8229.1|8228.1|8227.6|8226.6|8229.6|8228.6|8225.6|8224.6|303
1736258100000|2025-01-07 13:55:00|8227.8|8226.8|8229.6|8228.6|8232.3|8231.3|8227.6|8226.6|478
1736258400000|2025-01-07 14:00:00|8229.1|8228.1|8227.3|8226.3|8229.6|8228.6|8226.6|8225.6|420
1736258700000|2025-01-07 14:05:00|8227.1|8226.1|8222.1|8221.1|8228.6|8227.6|8219.8|8218.8|404
1736259000000|2025-01-07 14:10:00|8221.3|8220.3|8223.1|8222.1|8226.1|8225.1|8221.3|8220.3|543
1736259300000|2025-01-07 14:15:00|8223.3|8222.3|8229.6|8228.6|8229.6|8228.6|8223.1|8222.1|368
1736259600000|2025-01-07 14:20:00|8230.1|8229.1|8231.8|8230.8|8233.1|8232.1|8229.1|8228.1|350
1736259900000|2025-01-07 14:25:00|8231.6|8230.6|8231.6|8230.6|8232.6|8231.6|8229.3|8228.3|553
1736260200000|2025-01-07 14:30:00|8232.3|8231.3|8240.1|8239.1|8240.6|8239.6|8230.6|8229.6|1105
1736260500000|2025-01-07 14:35:00|8240.3|8239.3|8247.1|8246.1|8248.6|8247.6|8240.1|8239.1|835
1736260800000|2025-01-07 14:40:00|8247.6|8246.6|8238.6|8237.6|8250.1|8249.1|8237.6|8236.6|717
1736261100000|2025-01-07 14:45:00|8238.1|8237.1|8237.6|8236.6|8240.3|8239.3|8233.6|8232.6|917
1736261400000|2025-01-07 14:50:00|8237.3|8236.3|8233.3|8232.3|8240.1|8239.1|8232.6|8231.6|542
1736261700000|2025-01-07 14:55:00|8233.1|8232.1|8239.3|8238.3|8240.6|8239.6|8232.6|8231.6|626
1736262000000|2025-01-07 15:00:00|8238.1|8237.1|8231.3|8230.3|8242.1|8241.1|8228.8|8227.8|1325
1736262300000|2025-01-07 15:05:00|8231.6|8230.6|8224.1|8223.1|8233.1|8232.1|8224.1|8223.1|829
1736262600000|2025-01-07 15:10:00|8223.8|8222.8|8218.8|8217.8|8226.8|8225.8|8218.6|8217.6|1258
1736262900000|2025-01-07 15:15:00|8219.1|8218.1|8224.6|8223.6|8225.1|8224.1|8214.3|8213.3|716
1736263200000|2025-01-07 15:20:00|8224.1|8223.1|8236.1|8235.1|8237.6|8236.6|8224.1|8223.1|853
1736263500000|2025-01-07 15:25:00|8235.8|8234.8|8240.6|8239.6|8244.3|8243.3|8235.6|8234.6|840
1736263800000|2025-01-07 15:30:00|8240.8|8239.8|8236.1|8235.1|8243.6|8242.6|8234.6|8233.6|1191
1736264100000|2025-01-07 15:35:00|8235.6|8234.6|8230.3|8229.3|8242.3|8241.3|8228.8|8227.8|738
1736264400000|2025-01-07 15:40:00|8230.6|8229.6|8232.8|8231.8|8236.1|8235.1|8227.6|8226.6|777
1736264700000|2025-01-07 15:45:00|8232.6|8231.6|8230.1|8229.1|8232.6|8231.6|8227.8|8226.8|730
1736265000000|2025-01-07 15:50:00|8230.3|8229.3|8231.8|8230.8|8235.1|8234.1|8229.1|8228.1|554
1736265300000|2025-01-07 15:55:00|8232.1|8231.1|8241.6|8240.6|8243.1|8242.1|8231.8|8230.8|623
1736265600000|2025-01-07 16:00:00|8241.8|8240.8|8243.1|8242.1|8243.8|8242.8|8238.1|8237.1|652
1736265900000|2025-01-07 16:05:00|8243.6|8242.6|8246.6|8245.6|8247.6|8246.6|8243.1|8242.1|740
1736266200000|2025-01-07 16:10:00|8246.1|8245.1|8237.1|8236.1|8246.6|8245.6|8237.1|8236.1|994
1736266500000|2025-01-07 16:15:00|8236.8|8235.8|8234.1|8233.1|8240.1|8239.1|8232.8|8231.8|686
1736266800000|2025-01-07 16:20:00|8234.6|8233.6|8235.1|8234.1|8238.6|8237.6|8230.6|8229.6|1002
1736267100000|2025-01-07 16:25:00|8234.8|8233.8|8240.6|8238.6|8241.6|8240.6|8234.1|8233.1|2869
1736267400000|2025-01-07 16:30:00|8240.1|8238.1|8241.1|8239.1|8246.6|8244.6|8239.1|8237.1|3766
1736267700000|2025-01-07 16:35:00|8240.8|8238.8|8245.3|8243.3|8246.1|8244.1|8236.6|8234.6|1974
1736268000000|2025-01-07 16:40:00|8245.6|8243.6|8244.3|8242.3|8248.3|8246.3|8242.6|8240.6|573
1736268300000|2025-01-07 16:45:00|8244.1|8242.1|8248.6|8246.6|8249.6|8247.6|8244.1|8242.1|596
1736268600000|2025-01-07 16:50:00|8249.1|8247.1|8245.1|8243.1|8249.1|8247.1|8244.1|8242.1|451
1736268900000|2025-01-07 16:55:00|8245.6|8243.6|8241.8|8239.8|8245.8|8243.8|8241.6|8239.6|450
1736269200000|2025-01-07 17:00:00|8242.1|8240.1|8246.6|8244.6|8249.1|8247.1|8241.8|8239.8|358
1736269500000|2025-01-07 17:05:00|8246.3|8244.3|8244.6|8242.6|8247.3|8245.3|8243.1|8241.1|247
1736269800000|2025-01-07 17:10:00|8244.3|8242.3|8249.6|8247.6|8249.8|8247.8|8244.1|8242.1|445
1736270100000|2025-01-07 17:15:00|8249.8|8247.8|8252.1|8250.1|8253.3|8251.3|8249.8|8247.8|220
1736270400000|2025-01-07 17:20:00|8251.8|8249.8|8249.1|8247.1|8253.8|8251.8|8248.1|8246.1|259
1736270700000|2025-01-07 17:25:00|8249.6|8247.6|8247.1|8245.1|8250.3|8248.3|8245.6|8243.6|222
1736271000000|2025-01-07 17:30:00|8246.6|8244.6|8250.6|8248.6|8250.8|8248.8|8246.1|8244.1|158
1736271300000|2025-01-07 17:35:00|8250.1|8248.1|8245.1|8243.1|8251.1|8249.1|8243.3|8241.3|196
1736271600000|2025-01-07 17:40:00|8244.8|8242.8|8244.6|8242.6|8246.6|8244.6|8242.6|8240.6|102
1736271900000|2025-01-07 17:45:00|8244.3|8242.3|8241.8|8239.8|8244.6|8242.6|8240.1|8238.1|144
1736272200000|2025-01-07 17:50:00|8242.3|8240.3|8244.1|8242.1|8244.1|8242.1|8239.1|8237.1|93
1736272500000|2025-01-07 17:55:00|8243.8|8241.8|8245.8|8243.8|8245.8|8243.8|8242.6|8240.6|136
1736272800000|2025-01-07 18:00:00|8246.1|8244.1|8249.8|8247.8|8250.8|8248.8|8246.1|8244.1|138
1736273100000|2025-01-07 18:05:00|8250.1|8248.1|8254.3|8252.3|8254.6|8252.6|8248.8|8246.8|161
1736273400000|2025-01-07 18:10:00|8254.8|8252.8|8255.1|8253.1|8256.6|8254.6|8254.1|8252.1|249
1736273700000|2025-01-07 18:15:00|8255.3|8253.3|8254.1|8252.1|8255.3|8253.3|8252.6|8250.6|146
1736274000000|2025-01-07 18:20:00|8253.6|8251.6|8255.1|8253.1|8255.6|8253.6|8251.6|8249.6|196
1736274300000|2025-01-07 18:25:00|8254.8|8252.8|8257.6|8255.6|8257.8|8255.8|8254.1|8252.1|188
1736274600000|2025-01-07 18:30:00|8257.3|8255.3|8256.6|8254.6|8257.6|8255.6|8254.6|8252.6|117
1736274900000|2025-01-07 18:35:00|8256.8|8254.8|8256.1|8254.1|8257.8|8255.8|8253.6|8251.6|167
1736275200000|2025-01-07 18:40:00|8256.6|8254.6|8252.8|8250.8|8256.6|8254.6|8252.1|8250.1|182
1736275500000|2025-01-07 18:45:00|8253.1|8251.1|8255.3|8253.3|8255.8|8253.8|8252.6|8250.6|208
1736275800000|2025-01-07 18:50:00|8255.6|8253.6|8253.1|8251.1|8255.6|8253.6|8251.6|8249.6|243
1736276100000|2025-01-07 18:55:00|8252.8|8250.8|8250.6|8248.6|8254.1|8252.1|8250.1|8248.1|168
1736276400000|2025-01-07 19:00:00|8250.1|8248.1|8249.6|8247.6|8252.1|8250.1|8249.3|8247.3|170
1736276700000|2025-01-07 19:05:00|8249.1|8247.1|8251.3|8249.3|8252.8|8250.8|8247.8|8245.8|116
1736277000000|2025-01-07 19:10:00|8251.6|8249.6|8252.6|8250.6|8254.8|8252.8|8251.1|8249.1|111
1736277300000|2025-01-07 19:15:00|8252.3|8250.3|8250.3|8248.3|8252.8|8250.8|8250.3|8248.3|110
1736277600000|2025-01-07 19:20:00|8250.1|8248.1|8249.8|8247.8|8251.1|8249.1|8247.1|8245.1|84
1736277900000|2025-01-07 19:25:00|8250.1|8248.1|8251.6|8249.6|8252.6|8250.6|8250.1|8248.1|118
1736278200000|2025-01-07 19:30:00|8250.8|8248.8|8248.1|8246.1|8251.6|8249.6|8247.6|8245.6|105
1736278500000|2025-01-07 19:35:00|8248.6|8246.6|8243.6|8241.6|8248.6|8246.6|8243.6|8241.6|91
1736278800000|2025-01-07 19:40:00|8243.3|8241.3|8246.1|8244.1|8247.1|8245.1|8242.1|8240.1|122
1736279100000|2025-01-07 19:45:00|8245.6|8243.6|8241.3|8239.3|8246.6|8244.6|8241.1|8239.1|93
1736279400000|2025-01-07 19:50:00|8241.6|8239.6|8241.8|8239.8|8243.3|8241.3|8241.1|8239.1|97
1736279700000|2025-01-07 19:55:00|8242.3|8240.3|8240.3|8238.3|8243.1|8241.1|8239.1|8237.1|70
1736280000000|2025-01-07 20:00:00|8240.6|8238.6|8236.8|8234.8|8241.1|8239.1|8235.6|8233.6|114
1736280300000|2025-01-07 20:05:00|8236.6|8234.6|8235.3|8233.3|8237.8|8235.8|8234.6|8232.6|103
1736280600000|2025-01-07 20:10:00|8235.1|8233.1|8235.8|8233.8|8236.3|8234.3|8233.6|8231.6|71
1736280900000|2025-01-07 20:15:00|8236.1|8234.1|8232.8|8230.8|8237.6|8235.6|8232.8|8230.8|106
1736281200000|2025-01-07 20:20:00|8232.6|8230.6|8225.6|8223.6|8232.6|8230.6|8225.6|8223.6|173
1736281500000|2025-01-07 20:25:00|8225.3|8223.3|8224.6|8222.6|8227.3|8225.3|8224.6|8222.6|86
1736281800000|2025-01-07 20:30:00|8225.1|8223.1|8222.6|8220.6|8227.8|8225.8|8222.6|8220.6|235
1736282100000|2025-01-07 20:35:00|8222.3|8220.3|8224.1|8222.1|8224.3|8222.3|8218.8|8216.8|168
1736282400000|2025-01-07 20:40:00|8223.6|8221.6|8224.1|8222.1|8227.3|8225.3|8223.6|8221.6|159
1736282700000|2025-01-07 20:45:00|8224.6|8222.6|8229.3|8227.3|8229.8|8227.8|8222.1|8220.1|209
1736283000000|2025-01-07 20:50:00|8229.6|8227.6|8232.8|8230.8|8233.6|8231.6|8228.8|8226.8|171
1736283300000|2025-01-07 20:55:00|8232.3|8230.3|8230.9|8226.9|8233.1|8231.1|8228.3|8226.3|473
1736283600000|2025-01-07 21:00:00|8231|8227|8231.9|8227.9|8232.6|8228.6|8230.2|8226.2|0
1736283900000|2025-01-07 21:05:00|8231.8|8227.8|8236.5|8232.5|8236.8|8232.8|8231.7|8227.7|0
1736284200000|2025-01-07 21:10:00|8236.4|8232.4|8237|8233|8237.2|8233.2|8235.8|8231.8|0
1736284500000|2025-01-07 21:15:00|8237.1|8233.1|8237.5|8233.5|8238.4|8234.4|8236.4|8232.4|0
1736284800000|2025-01-07 21:20:00|8237.3|8233.3|8236.7|8232.7|8237.3|8233.3|8235.7|8231.7|0
1736285100000|2025-01-07 21:25:00|8236.8|8232.8|8236.4|8232.4|8237.1|8233.1|8235.9|8231.9|0
1736285400000|2025-01-07 21:30:00|8236.5|8232.5|8236.2|8232.2|8237.1|8233.1|8236.2|8232.2|0
1736285700000|2025-01-07 21:35:00|8236.3|8232.3|8235.7|8231.7|8236.6|8232.6|8235.4|8231.4|0
1736286000000|2025-01-07 21:40:00|8235.6|8231.6|8235.8|8231.8|8236|8232|8235.5|8231.5|0
1736286300000|2025-01-07 21:45:00|8235.9|8231.9|8236|8232|8236.3|8232.3|8235.8|8231.8|0
1736286600000|2025-01-07 21:50:00|8235.9|8231.9|8234.2|8230.2|8236|8232|8234|8230|0
1736286900000|2025-01-07 21:55:00|8234.3|8230.3|8234.7|8230.7|8235|8231|8234.2|8230.2|0
1736287200000|2025-01-07 22:00:00|8234.8|8230.8|8234.8|8230.8|8234.9|8230.9|8234.6|8230.6|0
1736287500000|2025-01-07 22:05:00|8234.9|8230.9|8234.9|8230.9|8235.2|8231.2|8234.6|8230.6|0
1736287800000|2025-01-07 22:10:00|8235|8231|8235.2|8231.2|8235.2|8231.2|8235|8231|0
1736288100000|2025-01-07 22:15:00|8235.1|8231.1|8235.1|8231.1|8235.2|8231.2|8235|8231|0
1736288400000|2025-01-07 22:20:00|8235.2|8231.2|8235.4|8231.4|8235.4|8231.4|8235.2|8231.2|0
1736288700000|2025-01-07 22:25:00|8235.3|8231.3|8235.1|8231.1|8235.4|8231.4|8235.1|8231.1|0
1736289000000|2025-01-07 22:30:00|8235|8231|8234.6|8230.6|8235|8231|8234.5|8230.5|0
1736289300000|2025-01-07 22:35:00|8234.7|8230.7|8235.3|8231.3|8235.3|8231.3|8234.7|8230.7|0
1736289600000|2025-01-07 22:40:00|8235.2|8231.2|8235.1|8231.1|8235.2|8231.2|8235.1|8231.1|0
1736289900000|2025-01-07 22:45:00|8235|8231|8235.1|8231.1|8235.1|8231.1|8234.9|8230.9|0
1736290200000|2025-01-07 22:50:00|8235|8231|8235.1|8231.1|8235.1|8231.1|8234.9|8230.9|0
1736290500000|2025-01-07 22:55:00|8235.2|8231.2|8235.1|8231.1|8235.2|8231.2|8235|8231|0
1736290800000|2025-01-07 23:00:00|8235.2|8231.2|8233.9|8229.9|8235.6|8231.6|8233.6|8229.6|0
1736291100000|2025-01-07 23:05:00|8234|8230|8230.6|8226.6|8234.1|8230.1|8230.4|8226.4|0
1736291400000|2025-01-07 23:10:00|8230.5|8226.5|8232.3|8228.3|8233.1|8229.1|8230.5|8226.5|0
1736291700000|2025-01-07 23:15:00|8232.2|8228.2|8233.9|8229.9|8234.1|8230.1|8232.1|8228.1|0
1736292000000|2025-01-07 23:20:00|8233.8|8229.8|8234.1|8230.1|8234.6|8230.6|8233.5|8229.5|0
1736292300000|2025-01-07 23:25:00|8234|8230|8234.2|8230.2|8234.9|8230.9|8233.8|8229.8|0
1736292600000|2025-01-07 23:30:00|8234.3|8230.3|8235.1|8231.1|8235.1|8231.1|8233.8|8229.8|0
1736292900000|2025-01-07 23:35:00|8235.3|8231.3|8235.8|8231.8|8236.4|8232.4|8235.3|8231.3|0
1736293200000|2025-01-07 23:40:00|8235.7|8231.7|8234.6|8230.6|8235.8|8231.8|8234.6|8230.6|0
1736293500000|2025-01-07 23:45:00|8234.5|8230.5|8234|8230|8235.2|8231.2|8233.8|8229.8|0
1736293800000|2025-01-07 23:50:00|8234.1|8230.1|8236|8232|8236|8232|8234.1|8230.1|0
1736294100000|2025-01-07 23:55:00|8235.9|8231.9|8237.3|8233.3|8237.8|8233.8|8235.9|8231.9|0
1736294400000|2025-01-08 00:00:00|8237.4|8233.4|8237.5|8233.5|8238.7|8234.7|8237.2|8233.2|0
1736294700000|2025-01-08 00:05:00|8237.6|8233.6|8240.2|8236.2|8240.5|8236.5|8237.1|8233.1|0
1736295000000|2025-01-08 00:10:00|8240.3|8236.3|8242|8238|8242.3|8238.3|8240.3|8236.3|0
1736295300000|2025-01-08 00:15:00|8241.8|8237.8|8240.8|8236.8|8242|8238|8239.4|8235.4|0
1736295600000|2025-01-08 00:20:00|8241.4|8237.4|8241.3|8237.3|8241.6|8237.6|8240.3|8236.3|0
1736295900000|2025-01-08 00:25:00|8240.7|8236.7|8240.8|8236.8|8241.2|8237.2|8240.6|8236.6|0
1736296200000|2025-01-08 00:30:00|8240.7|8236.7|8241.5|8237.5|8241.5|8237.5|8240|8236|0
1736296500000|2025-01-08 00:35:00|8242.2|8238.2|8243.2|8239.2|8243.2|8239.2|8241.1|8237.1|0
1736296800000|2025-01-08 00:40:00|8242.9|8238.9|8242.1|8238.1|8242.9|8238.9|8241.2|8237.2|0
1736297100000|2025-01-08 00:45:00|8241.7|8237.7|8241.8|8237.8|8242.7|8238.7|8241.3|8237.3|0
1736297400000|2025-01-08 00:50:00|8242.1|8238.1|8240.6|8236.6|8242.2|8238.2|8240.6|8236.6|0
1736297700000|2025-01-08 00:55:00|8240.5|8236.5|8241.5|8237.5|8242|8238|8240.5|8236.5|0
1736298000000|2025-01-08 01:00:00|8241.6|8237.6|8240|8237|8241.6|8237.8|8231.5|8228.5|51
1736298300000|2025-01-08 01:05:00|8239.8|8236.8|8237.5|8234.5|8240|8237|8237.3|8234.3|23
1736298600000|2025-01-08 01:10:00|8238|8235|8240.3|8237.3|8240.3|8237.3|8236.8|8233.8|17
1736298900000|2025-01-08 01:15:00|8240|8237|8237.3|8234.3|8241|8238|8236.8|8233.8|5
1736299200000|2025-01-08 01:20:00|8237.5|8234.5|8238.8|8235.8|8239.5|8236.5|8236.5|8233.5|21
1736299500000|2025-01-08 01:25:00|8238.5|8235.5|8240.5|8237.5|8240.5|8237.5|8238.3|8235.3|9
1736299800000|2025-01-08 01:30:00|8240.3|8237.3|8242.3|8239.3|8242.8|8239.8|8239.8|8236.8|29
1736300100000|2025-01-08 01:35:00|8242.5|8239.5|8246.5|8243.5|8246.5|8243.5|8242.3|8239.3|5
1736300400000|2025-01-08 01:40:00|8246.3|8243.3|8246|8243|8247.5|8244.5|8245.8|8242.8|7
1736300700000|2025-01-08 01:45:00|8245.8|8242.8|8246.5|8243.5|8247.5|8244.5|8245.5|8242.5|13
1736301000000|2025-01-08 01:50:00|8246.8|8243.8|8246|8243|8247.3|8244.3|8244.5|8241.5|21
1736301300000|2025-01-08 01:55:00|8246.3|8243.3|8244.8|8241.8|8246.3|8243.3|8244.8|8241.8|1
1736301600000|2025-01-08 02:00:00|8244.5|8241.5|8244.3|8241.3|8246.3|8243.3|8244.3|8241.3|8
1736301900000|2025-01-08 02:05:00|8244.5|8241.5|8244.5|8241.5|8246.3|8243.3|8244.3|8241.3|9
1736302200000|2025-01-08 02:10:00|8245.5|8242.5|8245.5|8242.5|8246|8243|8244|8241|12
1736302500000|2025-01-08 02:15:00|8246.3|8243.3|8247.3|8244.3|8247.8|8244.8|8246.3|8243.3|12
1736302800000|2025-01-08 02:20:00|8246.8|8243.8|8246|8243|8248|8245|8246|8243|10
1736303100000|2025-01-08 02:25:00|8245.8|8242.8|8246.8|8243.8|8247.3|8244.3|8245.8|8242.8|10
1736303400000|2025-01-08 02:30:00|8246.3|8243.3|8244|8241|8246.3|8243.3|8243.8|8240.8|23
1736303700000|2025-01-08 02:35:00|8244.3|8241.3|8244.3|8241.3|8245.5|8242.5|8244|8241|45
1736304000000|2025-01-08 02:40:00|8244.5|8241.5|8246.8|8243.8|8247|8244|8244.5|8241.5|8
1736304300000|2025-01-08 02:45:00|8246.3|8243.3|8245.5|8242.5|8246.3|8243.3|8245|8242|5
1736304600000|2025-01-08 02:50:00|8245.3|8242.3|8247|8244|8247.5|8244.5|8245.3|8242.3|4
1736304900000|2025-01-08 02:55:00|8247.8|8244.8|8246.3|8243.3|8249.3|8246.3|8246.3|8243.3|18
1736305200000|2025-01-08 03:00:00|8246|8243|8245.8|8242.8|8248.3|8245.3|8245.8|8242.8|8
1736305500000|2025-01-08 03:05:00|8246|8243|8246|8243|8246.5|8243.5|8244.8|8241.8|4
1736305800000|2025-01-08 03:10:00|8245.8|8242.8|8247.8|8244.8|8248|8245|8245.3|8242.3|18
1736306100000|2025-01-08 03:15:00|8246.8|8243.8|8249.3|8246.3|8249.8|8246.8|8245|8242|37
1736306400000|2025-01-08 03:20:00|8249|8246|8249.3|8246.3|8249.5|8246.5|8248.5|8245.5|1
1736306700000|2025-01-08 03:25:00|8249|8246|8247|8244|8249.3|8246.3|8246.8|8243.8|26
1736307000000|2025-01-08 03:30:00|8248|8245|8246.8|8243.8|8248.8|8245.8|8244.8|8241.8|10
1736307300000|2025-01-08 03:35:00|8246.5|8243.5|8246.3|8243.3|8246.8|8243.8|8245|8242|1
1736307600000|2025-01-08 03:40:00|8246.5|8243.5|8246.5|8243.5|8246.5|8243.5|8244.8|8241.8|2
1736307900000|2025-01-08 03:45:00|8246.3|8243.3|8245|8242|8246.3|8243.3|8244.8|8241.8|4
1736308200000|2025-01-08 03:50:00|8245.3|8242.3|8246.3|8243.3|8246.5|8243.5|8245|8242|7
1736308500000|2025-01-08 03:55:00|8246|8243|8246.5|8243.5|8247.3|8244.3|8245.8|8242.8|4
1736308800000|2025-01-08 04:00:00|8247|8244|8246.5|8243.5|8247.3|8244.3|8246.5|8243.5|1
1736309100000|2025-01-08 04:05:00|8246.8|8243.8|8247.8|8244.8|8247.8|8244.8|8246.5|8243.5|2
1736309400000|2025-01-08 04:10:00|8248|8245|8246.5|8243.5|8248|8245|8246.5|8243.5|12
1736309700000|2025-01-08 04:15:00|8246.8|8243.8|8246.8|8243.8|8247|8244|8246.3|8243.3|4
1736310000000|2025-01-08 04:20:00|8247|8244|8244.5|8241.5|8247|8244|8244.5|8241.5|10
1736310300000|2025-01-08 04:25:00|8244.8|8241.8|8244.3|8241.3|8244.8|8241.8|8243.3|8240.3|1
1736310600000|2025-01-08 04:30:00|8244|8241|8244.5|8241.5|8244.5|8241.5|8244|8241|0
1736310900000|2025-01-08 04:35:00|8244|8241|8244.3|8241.3|8245|8242|8244|8241|0
1736311200000|2025-01-08 04:40:00|8244.5|8241.5|8242.5|8239.5|8244.5|8241.5|8242.5|8239.5|1
1736311500000|2025-01-08 04:45:00|8242.8|8239.8|8244|8241|8244.3|8241.3|8242.8|8239.8|0
1736311800000|2025-01-08 04:50:00|8243.8|8240.8|8242.3|8239.3|8243.8|8240.8|8241.5|8238.5|1
1736312100000|2025-01-08 04:55:00|8242|8239|8242.3|8239.3|8243|8240|8241.3|8238.3|5
1736312400000|2025-01-08 05:00:00|8242|8239|8242.3|8239.3|8242.8|8239.8|8240.8|8237.8|1
1736312700000|2025-01-08 05:05:00|8242|8239|8241.3|8238.3|8243.3|8240.3|8241.3|8238.3|1
1736313000000|2025-01-08 05:10:00|8241.5|8238.5|8243.3|8240.3|8243.3|8240.3|8241.5|8238.5|5
1736313300000|2025-01-08 05:15:00|8243|8240|8245.8|8242.8|8245.8|8242.8|8243|8240|7
1736313600000|2025-01-08 05:20:00|8245.3|8242.3|8244.5|8241.5|8245.5|8242.5|8244|8241|0
1736313900000|2025-01-08 05:25:00|8243.8|8240.8|8242.5|8239.5|8245.3|8242.3|8242|8239|25
1736314200000|2025-01-08 05:30:00|8242.3|8239.3|8240.8|8237.8|8242.3|8239.3|8240.3|8237.3|7
1736314500000|2025-01-08 05:35:00|8240.5|8237.5|8241.3|8238.3|8241.8|8238.8|8239.3|8236.3|6
1736314800000|2025-01-08 05:40:00|8240.8|8237.8|8241.3|8238.3|8242|8239|8240.5|8237.5|2
1736315100000|2025-01-08 05:45:00|8241|8238|8243.3|8240.3|8243.3|8240.3|8241|8238|1
1736315400000|2025-01-08 05:50:00|8243|8240|8244|8241|8244|8241|8243|8240|5
1736315700000|2025-01-08 05:55:00|8243.5|8240.5|8244.5|8241.5|8245.8|8242.8|8243.3|8240.3|13
1736316000000|2025-01-08 06:00:00|8244.3|8241.3|8243.5|8240.5|8246|8243|8243.5|8240.5|13
1736316300000|2025-01-08 06:05:00|8244.5|8241.5|8244.5|8241.5|8244.5|8241.5|8242.5|8239.5|12
1736316600000|2025-01-08 06:10:00|8244|8241|8244|8241|8244.5|8241.5|8242.5|8239.5|25
1736316900000|2025-01-08 06:15:00|8243.8|8240.8|8243|8240|8243.8|8240.8|8242|8239|4
1736317200000|2025-01-08 06:20:00|8243.3|8240.3|8242|8239|8243.8|8240.8|8241.8|8238.8|15
1736317500000|2025-01-08 06:25:00|8241.8|8238.8|8241|8238|8241.8|8238.8|8239.8|8236.8|11
1736317800000|2025-01-08 06:30:00|8240.8|8237.8|8236.3|8233.3|8240.8|8237.8|8236.3|8233.3|18
1736318100000|2025-01-08 06:35:00|8236|8233|8235.8|8232.8|8236.5|8233.5|8235.5|8232.5|22
1736318400000|2025-01-08 06:40:00|8236|8233|8235.5|8232.5|8236.8|8233.8|8235.5|8232.5|3
1736318700000|2025-01-08 06:45:00|8235.8|8232.8|8236|8233|8236.8|8233.8|8235.5|8232.5|3
1736319000000|2025-01-08 06:50:00|8236.3|8233.3|8236|8233|8236.8|8233.8|8235.5|8232.5|6
1736319300000|2025-01-08 06:55:00|8235.8|8232.8|8234.5|8231.5|8236|8233|8233.8|8230.8|9
1736319600000|2025-01-08 07:00:00|8234.8|8231.8|8236.8|8234.8|8237.3|8235.3|8232.3|8230.3|165
1736319900000|2025-01-08 07:05:00|8236|8234|8237.5|8235.5|8237.5|8235.5|8234.5|8232.5|122
1736320200000|2025-01-08 07:10:00|8237.3|8235.3|8237|8235|8240|8238|8235.5|8233.5|158
1736320500000|2025-01-08 07:15:00|8236.8|8234.8|8233.8|8231.8|8237.8|8235.8|8232.8|8230.8|142
1736320800000|2025-01-08 07:20:00|8233.5|8231.5|8230.3|8228.3|8235.3|8233.3|8229.8|8227.8|225
1736321100000|2025-01-08 07:25:00|8230.5|8228.5|8230.5|8228.5|8231.5|8229.5|8228.8|8226.8|92
1736321400000|2025-01-08 07:30:00|8231|8229|8237.5|8235.5|8238|8236|8231|8229|163
1736321700000|2025-01-08 07:35:00|8237.8|8235.8|8237|8235|8239.5|8237.5|8236.8|8234.8|160
1736322000000|2025-01-08 07:40:00|8237.3|8235.3|8240.5|8238.5|8241|8239|8235.8|8233.8|171
1736322300000|2025-01-08 07:45:00|8240.3|8238.3|8239|8237|8242|8240|8239|8237|217
1736322600000|2025-01-08 07:50:00|8238.5|8236.5|8242|8240|8243.5|8241.5|8238.5|8236.5|209
1736322900000|2025-01-08 07:55:00|8241.8|8239.8|8245.8|8243.8|8246|8244|8241|8239|310
1736323200000|2025-01-08 08:00:00|8245.3|8244.3|8252.8|8251.8|8259.8|8258.8|8241.8|8240.8|2397
1736323500000|2025-01-08 08:05:00|8252.3|8251.3|8247|8246|8256|8255|8245|8244|954
1736323800000|2025-01-08 08:10:00|8247.3|8246.3|8247.5|8246.5|8252.5|8251.5|8246.3|8245.3|763
1736324100000|2025-01-08 08:15:00|8247.3|8246.3|8245.5|8244.5|8249.3|8248.3|8241.3|8240.3|524
1736324400000|2025-01-08 08:20:00|8245.3|8244.3|8243.5|8242.5|8249.8|8248.8|8241.8|8240.8|512
1736324700000|2025-01-08 08:25:00|8243.3|8242.3|8249.3|8248.3|8250.3|8249.3|8242.5|8241.5|405
1736325000000|2025-01-08 08:30:00|8249.5|8248.5|8255.3|8254.3|8257.3|8256.3|8248|8247|542
1736325300000|2025-01-08 08:35:00|8255.5|8254.5|8261.3|8260.3|8262.5|8261.5|8254.5|8253.5|553
1736325600000|2025-01-08 08:40:00|8262.1|8261.1|8260.8|8259.8|8264.1|8263.1|8259.6|8258.6|431
1736325900000|2025-01-08 08:45:00|8261.1|8260.1|8260.3|8259.3|8261.6|8260.6|8257.1|8256.1|761
1736326200000|2025-01-08 08:50:00|8260.8|8259.8|8259.8|8258.8|8264.3|8263.3|8257.1|8256.1|456
1736326500000|2025-01-08 08:55:00|8260.1|8259.1|8256.1|8255.1|8260.1|8259.1|8252.8|8251.8|515
1736326800000|2025-01-08 09:00:00|8255.8|8254.8|8262.3|8261.3|8262.6|8261.6|8254.6|8253.6|405
1736327100000|2025-01-08 09:05:00|8262.1|8261.1|8258.1|8257.1|8262.8|8261.8|8258.1|8257.1|288
1736327400000|2025-01-08 09:10:00|8257.8|8256.8|8253.8|8252.8|8258.8|8257.8|8251.6|8250.6|301
1736327700000|2025-01-08 09:15:00|8254.1|8253.1|8253.8|8252.8|8257.3|8256.3|8250.6|8249.6|482
1736328000000|2025-01-08 09:20:00|8254.1|8253.1|8257.3|8256.3|8257.8|8256.8|8253.1|8252.1|321
1736328300000|2025-01-08 09:25:00|8257.1|8256.1|8251.3|8250.3|8258.8|8257.8|8250.6|8249.6|176
1736328600000|2025-01-08 09:30:00|8252.1|8251.1|8246.6|8245.6|8252.8|8251.8|8246.6|8245.6|229
1736328900000|2025-01-08 09:35:00|8247.1|8246.1|8244.8|8243.8|8247.6|8246.6|8244.8|8243.8|248
1736329200000|2025-01-08 09:40:00|8245.1|8244.1|8245.8|8244.8|8248.1|8247.1|8243.3|8242.3|366
1736329500000|2025-01-08 09:45:00|8246.1|8245.1|8249.6|8248.6|8249.6|8248.6|8245.6|8244.6|217
1736329800000|2025-01-08 09:50:00|8250.3|8249.3|8251.3|8250.3|8255.1|8254.1|8250.3|8249.3|190
1736330100000|2025-01-08 09:55:00|8251.6|8250.6|8252.8|8251.8|8253.3|8252.3|8251.1|8250.1|106
1736330400000|2025-01-08 10:00:00|8252.6|8251.6|8257.8|8256.8|8258.6|8257.6|8252.3|8251.3|223
1736330700000|2025-01-08 10:05:00|8257.6|8256.6|8260.6|8259.6|8261.3|8260.3|8256.1|8255.1|161
1736331000000|2025-01-08 10:10:00|8260.3|8259.3|8258.1|8257.1|8260.8|8259.8|8257.1|8256.1|273
1736331300000|2025-01-08 10:15:00|8258.6|8257.6|8258.3|8257.3|8261.1|8260.1|8256.6|8255.6|211
1736331600000|2025-01-08 10:20:00|8258.6|8257.6|8260.6|8259.6|8261.1|8260.1|8258.6|8257.6|131
1736331900000|2025-01-08 10:25:00|8260.8|8259.8|8261.1|8260.1|8263.1|8262.1|8260.1|8259.1|294
1736332200000|2025-01-08 10:30:00|8261.3|8260.3|8264.6|8263.6|8264.6|8263.6|8260.6|8259.6|269
1736332500000|2025-01-08 10:35:00|8264.3|8263.3|8266.3|8265.3|8266.3|8265.3|8263.8|8262.8|222
1736332800000|2025-01-08 10:40:00|8266.1|8265.1|8264.3|8263.3|8267.1|8266.1|8263.8|8262.8|192
1736333100000|2025-01-08 10:45:00|8264.6|8263.6|8262.3|8261.3|8265.1|8264.1|8262.1|8261.1|201
1736333400000|2025-01-08 10:50:00|8262.1|8261.1|8256.6|8255.6|8262.6|8261.6|8255.8|8254.8|242
1736333700000|2025-01-08 10:55:00|8256.3|8255.3|8255.1|8254.1|8257.1|8256.1|8254.3|8253.3|232
1736334000000|2025-01-08 11:00:00|8254.8|8253.8|8256.1|8255.1|8258.1|8257.1|8252.6|8251.6|609
1736334300000|2025-01-08 11:05:00|8256.3|8255.3|8268.1|8267.1|8269.3|8268.3|8255.6|8254.6|551
1736334600000|2025-01-08 11:10:00|8268.3|8267.3|8263.8|8262.8|8269.6|8268.6|8260.1|8259.1|961
1736334900000|2025-01-08 11:15:00|8264.6|8263.6|8265.1|8264.1|8266.6|8265.6|8260.6|8259.6|477
1736335200000|2025-01-08 11:20:00|8265.3|8264.3|8259.8|8258.8|8266.3|8265.3|8258.3|8257.3|950
1736335500000|2025-01-08 11:25:00|8259.3|8258.3|8253.3|8252.3|8262.6|8261.6|8251.1|8250.1|691
1736335800000|2025-01-08 11:30:00|8252.8|8251.8|8237.8|8236.8|8255.6|8254.6|8233.3|8232.3|2515
1736336100000|2025-01-08 11:35:00|8237.3|8236.3|8222.6|8221.6|8238.8|8237.8|8222.6|8221.6|1124
1736336400000|2025-01-08 11:40:00|8222.8|8221.8|8217.3|8216.3|8226.3|8225.3|8216.6|8215.6|1128
1736336700000|2025-01-08 11:45:00|8217.1|8216.1|8237.8|8236.8|8237.8|8236.8|8216.6|8215.6|1262
1736337000000|2025-01-08 11:50:00|8237.3|8236.3|8232.6|8231.6|8243.6|8242.6|8232.6|8231.6|623
1736337300000|2025-01-08 11:55:00|8232.8|8231.8|8232.8|8231.8|8235.1|8234.1|8230.3|8229.3|767
1736337600000|2025-01-08 12:00:00|8233.1|8232.1|8224.6|8223.6|8233.1|8232.1|8223.8|8222.8|985
1736337900000|2025-01-08 12:05:00|8224.3|8223.3|8224.8|8223.8|8227.3|8226.3|8221.1|8220.1|404
1736338200000|2025-01-08 12:10:00|8224.3|8223.3|8217.8|8216.8|8230.8|8229.8|8216.3|8215.3|791
1736338500000|2025-01-08 12:15:00|8218.1|8217.1|8210.8|8209.8|8218.8|8217.8|8210.6|8209.6|513
1736338800000|2025-01-08 12:20:00|8211.1|8210.1|8217.8|8216.8|8218.8|8217.8|8210.6|8209.6|578
1736339100000|2025-01-08 12:25:00|8217.3|8216.3|8217.6|8216.6|8223.3|8222.3|8215.6|8214.6|384
1736339400000|2025-01-08 12:30:00|8217.8|8216.8|8214.6|8213.6|8218.8|8217.8|8207.6|8206.6|1142
1736339700000|2025-01-08 12:35:00|8214.3|8213.3|8218.6|8217.6|8218.8|8217.8|8213.3|8212.3|777
1736340000000|2025-01-08 12:40:00|8218.9|8217.9|8218.1|8217.1|8222.4|8221.4|8217.9|8216.9|460
1736340300000|2025-01-08 12:45:00|8217.9|8216.9|8214.1|8213.1|8219.1|8218.1|8211.4|8210.4|359
1736340600000|2025-01-08 12:50:00|8214.4|8213.4|8210.6|8209.6|8217.9|8216.9|8210.1|8209.1|452
1736340900000|2025-01-08 12:55:00|8210.9|8209.9|8209.6|8208.6|8212.6|8211.6|8208.6|8207.6|511
1736341200000|2025-01-08 13:00:00|8209.9|8208.9|8208.6|8207.6|8217.4|8216.4|8208.4|8207.4|1987
1736341500000|2025-01-08 13:05:00|8208.1|8207.1|8199.1|8198.1|8208.9|8207.9|8195.9|8194.9|1143
1736341800000|2025-01-08 13:10:00|8199.4|8198.4|8196.4|8195.4|8202.1|8201.1|8196.4|8195.4|988
1736342100000|2025-01-08 13:15:00|8196.1|8195.1|8189.6|8188.6|8199.4|8198.4|8188.9|8187.9|1343
1736342400000|2025-01-08 13:20:00|8189.9|8188.9|8201.1|8200.1|8202.1|8201.1|8189.9|8188.9|732
1736342700000|2025-01-08 13:25:00|8201.6|8200.6|8200.1|8199.1|8203.9|8202.9|8198.9|8197.9|445
1736343000000|2025-01-08 13:30:00|8199.9|8198.9|8199.6|8198.6|8207.6|8206.6|8198.9|8197.9|498
1736343300000|2025-01-08 13:35:00|8199.4|8198.4|8199.1|8198.1|8203.9|8202.9|8197.1|8196.1|378
1736343600000|2025-01-08 13:40:00|8199.4|8198.4|8195.1|8194.1|8200.1|8199.1|8194.9|8193.9|369
1736343900000|2025-01-08 13:45:00|8195.4|8194.4|8198.4|8197.4|8203.1|8202.1|8194.6|8193.6|290
1736344200000|2025-01-08 13:50:00|8198.1|8197.1|8201.4|8200.4|8202.9|8201.9|8194.1|8193.1|534
1736344500000|2025-01-08 13:55:00|8201.1|8200.1|8205.6|8204.6|8207.1|8206.1|8200.1|8199.1|306
1736344800000|2025-01-08 14:00:00|8205.9|8204.9|8215.4|8214.4|8215.4|8214.4|8204.6|8203.6|449
1736345100000|2025-01-08 14:05:00|8214.9|8213.9|8210.1|8209.1|8216.6|8215.6|8209.9|8208.9|530
1736345400000|2025-01-08 14:10:00|8209.9|8208.9|8209.4|8208.4|8211.1|8210.1|8207.1|8206.1|264
1736345700000|2025-01-08 14:15:00|8209.1|8208.1|8215.1|8214.1|8215.1|8214.1|8207.9|8206.9|398
1736346000000|2025-01-08 14:20:00|8214.9|8213.9|8217.4|8216.4|8219.1|8218.1|8213.4|8212.4|256
1736346300000|2025-01-08 14:25:00|8217.6|8216.6|8223.6|8222.6|8225.1|8224.1|8217.4|8216.4|508
1736346600000|2025-01-08 14:30:00|8224.1|8223.1|8211.6|8210.6|8225.9|8224.9|8211.1|8210.1|793
1736346900000|2025-01-08 14:35:00|8211.1|8210.1|8215.4|8214.4|8219.1|8218.1|8209.1|8208.1|560
1736347200000|2025-01-08 14:40:00|8214.9|8213.9|8207.9|8206.9|8217.1|8216.1|8206.6|8205.6|493
1736347500000|2025-01-08 14:45:00|8208.4|8207.4|8224.6|8223.6|8227.1|8226.1|8207.9|8206.9|505
1736347800000|2025-01-08 14:50:00|8224.1|8223.1|8223.6|8222.6|8229.4|8228.4|8219.6|8218.6|387
1736348100000|2025-01-08 14:55:00|8223.4|8222.4|8225.1|8224.1|8227.6|8226.6|8222.4|8221.4|376
1736348400000|2025-01-08 15:00:00|8224.6|8223.6|8238.4|8237.4|8239.1|8238.1|8224.6|8223.6|467
1736348700000|2025-01-08 15:05:00|8238.1|8237.1|8238.1|8237.1|8239.6|8238.6|8235.4|8234.4|592
1736349000000|2025-01-08 15:10:00|8238.4|8237.4|8233.6|8232.6|8241.4|8240.4|8232.6|8231.6|707
1736349300000|2025-01-08 15:15:00|8233.4|8232.4|8232.1|8231.1|8234.6|8233.6|8227.6|8226.6|514
1736349600000|2025-01-08 15:20:00|8232.4|8231.4|8234.6|8233.6|8236.6|8235.6|8226.9|8225.9|480
1736349900000|2025-01-08 15:25:00|8234.4|8233.4|8233.1|8232.1|8236.6|8235.6|8230.6|8229.6|461
1736350200000|2025-01-08 15:30:00|8232.6|8231.6|8232.9|8231.9|8233.9|8232.9|8228.9|8227.9|443
1736350500000|2025-01-08 15:35:00|8232.4|8231.4|8237.9|8236.9|8241.6|8240.6|8231.9|8230.9|372
1736350800000|2025-01-08 15:40:00|8237.6|8236.6|8241.4|8240.4|8241.9|8240.9|8235.6|8234.6|342
1736351100000|2025-01-08 15:45:00|8241.1|8240.1|8243.1|8242.1|8245.1|8244.1|8237.4|8236.4|581
1736351400000|2025-01-08 15:50:00|8242.9|8241.9|8244.9|8243.9|8248.1|8247.1|8242.6|8241.6|735
1736351700000|2025-01-08 15:55:00|8244.6|8243.6|8246.1|8245.1|8246.4|8245.4|8242.4|8241.4|582
1736352000000|2025-01-08 16:00:00|8246.4|8245.4|8244.9|8243.9|8249.6|8248.6|8243.4|8242.4|842
1736352300000|2025-01-08 16:05:00|8245.1|8244.1|8246.1|8245.1|8246.9|8245.9|8239.9|8238.9|515
1736352600000|2025-01-08 16:10:00|8245.9|8244.9|8245.6|8244.6|8247.9|8246.9|8241.9|8240.9|876
1736352900000|2025-01-08 16:15:00|8245.4|8244.4|8246.9|8245.9|8247.4|8246.4|8243.4|8242.4|410
1736353200000|2025-01-08 16:20:00|8247.4|8246.4|8248.1|8247.1|8251.4|8250.4|8246.9|8245.9|1128
1736353500000|2025-01-08 16:25:00|8247.9|8246.9|8247.4|8245.4|8248.1|8247.1|8240.4|8239.4|2792
1736353800000|2025-01-08 16:30:00|8245.6|8243.6|8248.6|8246.6|8250.6|8248.6|8243.3|8241.3|4283
1736354100000|2025-01-08 16:35:00|8248.3|8246.3|8256.1|8254.1|8256.6|8254.6|8248.3|8246.3|1685
1736354400000|2025-01-08 16:40:00|8256.6|8254.6|8256.6|8254.6|8258.6|8256.6|8254.1|8252.1|646
1736354700000|2025-01-08 16:45:00|8256.8|8254.8|8256.6|8254.6|8256.8|8254.8|8253.1|8251.1|683
1736355000000|2025-01-08 16:50:00|8256.8|8254.8|8257.1|8255.1|8259.6|8257.6|8254.3|8252.3|480
1736355300000|2025-01-08 16:55:00|8257.3|8255.3|8255.8|8253.8|8258.8|8256.8|8253.6|8251.6|446
1736355600000|2025-01-08 17:00:00|8256.1|8254.1|8251.3|8249.3|8256.6|8254.6|8251.1|8249.1|198
1736355900000|2025-01-08 17:05:00|8251.6|8249.6|8248.1|8246.1|8253.6|8251.6|8247.8|8245.8|215
1736356200000|2025-01-08 17:10:00|8248.3|8246.3|8241.8|8239.8|8248.3|8246.3|8241.1|8239.1|225
1736356500000|2025-01-08 17:15:00|8242.1|8240.1|8245.1|8243.1|8245.8|8243.8|8240.3|8238.3|334
1736356800000|2025-01-08 17:20:00|8245.3|8243.3|8238.8|8236.8|8246.6|8244.6|8238.3|8236.3|108
1736357100000|2025-01-08 17:25:00|8239.3|8237.3|8232.3|8230.3|8240.1|8238.1|8230.8|8228.8|200
1736357400000|2025-01-08 17:30:00|8232.6|8230.6|8232.1|8230.1|8234.8|8232.8|8230.1|8228.1|81
1736357700000|2025-01-08 17:35:00|8232.3|8230.3|8231.3|8229.3|8233.6|8231.6|8228.8|8226.8|166
1736358000000|2025-01-08 17:40:00|8231.8|8229.8|8236.8|8234.8|8237.3|8235.3|8231.8|8229.8|80
1736358300000|2025-01-08 17:45:00|8236.6|8234.6|8234.6|8232.6|8237.8|8235.8|8234.3|8232.3|39
1736358600000|2025-01-08 17:50:00|8234.3|8232.3|8240.1|8238.1|8240.8|8238.8|8234.3|8232.3|113
1736358900000|2025-01-08 17:55:00|8239.8|8237.8|8240.8|8238.8|8243.1|8241.1|8239.1|8237.1|92
1736359200000|2025-01-08 18:00:00|8240.3|8238.3|8243.8|8241.8|8245.6|8243.6|8239.8|8237.8|127
1736359500000|2025-01-08 18:05:00|8244.1|8242.1|8246.1|8244.1|8246.8|8244.8|8242.8|8240.8|126
1736359800000|2025-01-08 18:10:00|8246.6|8244.6|8244.6|8242.6|8247.8|8245.8|8243.3|8241.3|136
1736360100000|2025-01-08 18:15:00|8244.3|8242.3|8246.1|8244.1|8246.8|8244.8|8244.1|8242.1|76
1736360400000|2025-01-08 18:20:00|8246.3|8244.3|8246.6|8244.6|8247.1|8245.1|8244.6|8242.6|173
1736360700000|2025-01-08 18:25:00|8246.3|8244.3|8247.8|8245.8|8250.8|8248.8|8246.1|8244.1|115
1736361000000|2025-01-08 18:30:00|8247.6|8245.6|8243.6|8241.6|8247.8|8245.8|8243.3|8241.3|76
1736361300000|2025-01-08 18:35:00|8243.8|8241.8|8246.8|8244.8|8247.3|8245.3|8243.3|8241.3|85
1736361600000|2025-01-08 18:40:00|8247.1|8245.1|8246.6|8244.6|8247.3|8245.3|8244.8|8242.8|51
1736361900000|2025-01-08 18:45:00|8246.3|8244.3|8241.6|8239.6|8246.3|8244.3|8241.6|8239.6|44
1736362200000|2025-01-08 18:50:00|8241.8|8239.8|8234.6|8232.6|8242.3|8240.3|8232.6|8230.6|77
1736362500000|2025-01-08 18:55:00|8234.8|8232.8|8236.1|8234.1|8237.8|8235.8|8233.8|8231.8|107
1736362800000|2025-01-08 19:00:00|8236.3|8234.3|8237.3|8235.3|8237.6|8235.6|8232.6|8230.6|92
1736363100000|2025-01-08 19:05:00|8237.6|8235.6|8247.8|8245.8|8247.8|8245.8|8237.3|8235.3|87
1736363400000|2025-01-08 19:10:00|8247.3|8245.3|8241.3|8239.3|8247.8|8245.8|8240.8|8238.8|44
1736363700000|2025-01-08 19:15:00|8241.6|8239.6|8248.3|8246.3|8248.3|8246.3|8241.6|8239.6|69
1736364000000|2025-01-08 19:20:00|8248.1|8246.1|8250.3|8248.3|8251.6|8249.6|8247.6|8245.6|58
1736364300000|2025-01-08 19:25:00|8250.1|8248.1|8253.3|8251.3|8254.8|8252.8|8248.1|8246.1|211
1736364600000|2025-01-08 19:30:00|8253.1|8251.1|8249.6|8247.6|8253.1|8251.1|8248.3|8246.3|97
1736364900000|2025-01-08 19:35:00|8249.8|8247.8|8248.8|8246.8|8253.1|8251.1|8248.3|8246.3|81
1736365200000|2025-01-08 19:40:00|8249.1|8247.1|8248.3|8246.3|8249.6|8247.6|8247.1|8245.1|40
1736365500000|2025-01-08 19:45:00|8247.8|8245.8|8249.8|8247.8|8250.3|8248.3|8246.8|8244.8|37
1736365800000|2025-01-08 19:50:00|8250.1|8248.1|8248.3|8246.3|8250.8|8248.8|8248.1|8246.1|28
1736366100000|2025-01-08 19:55:00|8248.8|8246.8|8249.1|8247.1|8250.3|8248.3|8247.3|8245.3|58
1736366400000|2025-01-08 20:00:00|8249.3|8247.3|8250.6|8248.6|8250.8|8248.8|8246.6|8244.6|37
1736366700000|2025-01-08 20:05:00|8250.8|8248.8|8250.6|8248.6|8251.6|8249.6|8248.6|8246.6|51
1736367000000|2025-01-08 20:10:00|8250.8|8248.8|8250.8|8248.8|8252.8|8250.8|8249.8|8247.8|126
1736367300000|2025-01-08 20:15:00|8251.1|8249.1|8254.3|8252.3|8255.1|8253.1|8250.6|8248.6|97
1736367600000|2025-01-08 20:20:00|8254.6|8252.6|8257.3|8255.3|8257.6|8255.6|8254.6|8252.6|126
1736367900000|2025-01-08 20:25:00|8257.6|8255.6|8258.3|8256.3|8260.3|8258.3|8255.1|8253.1|88
1736368200000|2025-01-08 20:30:00|8258.1|8256.1|8257.6|8255.6|8260.3|8258.3|8257.1|8255.1|150
1736368500000|2025-01-08 20:35:00|8257.1|8255.1|8255.3|8253.3|8257.8|8255.8|8255.1|8253.1|158
1736368800000|2025-01-08 20:40:00|8255.6|8253.6|8257.6|8255.6|8258.6|8256.6|8255.1|8253.1|128
1736369100000|2025-01-08 20:45:00|8257.3|8255.3|8261.1|8259.1|8261.6|8259.6|8257.1|8255.1|142
1736369400000|2025-01-08 20:50:00|8261.6|8259.6|8265.1|8263.1|8265.8|8263.8|8261.6|8259.6|450
1736369700000|2025-01-08 20:55:00|8264.8|8262.8|8260.8|8256.8|8265.1|8263.1|8257.6|8255.6|711
1736370000000|2025-01-08 21:00:00|8261|8257|8259.3|8255.3|8264.8|8260.8|8258.1|8254.1|0
1736370300000|2025-01-08 21:05:00|8259.5|8255.5|8259.9|8255.9|8260.3|8256.3|8258.2|8254.2|0
1736370600000|2025-01-08 21:10:00|8259.8|8255.8|8257.5|8253.5|8260|8256|8257.1|8253.1|0
1736370900000|2025-01-08 21:15:00|8257.6|8253.6|8258.2|8254.2|8258.7|8254.7|8257.5|8253.5|0
1736371200000|2025-01-08 21:20:00|8258.3|8254.3|8257.7|8253.7|8258.5|8254.5|8257.3|8253.3|0
1736371500000|2025-01-08 21:25:00|8257.9|8253.9|8259.4|8255.4|8259.8|8255.8|8257.7|8253.7|0
1736371800000|2025-01-08 21:30:00|8259.3|8255.3|8255.6|8251.6|8259.4|8255.4|8255|8251|0
1736372100000|2025-01-08 21:35:00|8255.7|8251.7|8255.6|8251.6|8255.8|8251.8|8251.6|8247.6|0
1736372400000|2025-01-08 21:40:00|8255.4|8251.4|8255.7|8251.7|8255.9|8251.9|8254.6|8250.6|0
1736372700000|2025-01-08 21:45:00|8255.8|8251.8|8257|8253|8257|8253|8255.5|8251.5|0
1736373000000|2025-01-08 21:50:00|8256.8|8252.8|8256.8|8252.8|8257.2|8253.2|8256.1|8252.1|0
1736373300000|2025-01-08 21:55:00|8256.6|8252.6|8255.5|8251.5|8257|8253|8255.5|8251.5|0
1736373600000|2025-01-08 22:00:00|8255.6|8251.6|8256.2|8252.2|8256.4|8252.4|8255.6|8251.6|0
1736373900000|2025-01-08 22:05:00|8256.1|8252.1|8256.7|8252.7|8257|8253|8255.8|8251.8|0
1736374200000|2025-01-08 22:10:00|8256.8|8252.8|8256.8|8252.8|8257.2|8253.2|8256.7|8252.7|0
1736374500000|2025-01-08 22:15:00|8256.7|8252.7|8256.5|8252.5|8257|8253|8256.5|8252.5|0
1736374800000|2025-01-08 22:20:00|8256.4|8252.4|8256.4|8252.4|8256.4|8252.4|8256.1|8252.1|0
1736375100000|2025-01-08 22:25:00|8256.5|8252.5|8259.4|8255.4|8259.4|8255.4|8256.1|8252.1|0
1736375400000|2025-01-08 22:30:00|8259.5|8255.5|8259.5|8255.5|8259.5|8255.5|8259.4|8255.4|0
1736376000000|2025-01-08 22:40:00|8259.6|8255.6|8259.5|8255.5|8259.6|8255.6|8259.5|8255.5|0
1736376600000|2025-01-08 22:50:00|8259.4|8255.4|8259.5|8255.5|8259.5|8255.5|8259.1|8255.1|0
1736376900000|2025-01-08 22:55:00|8259.4|8255.4|8259.6|8255.6|8259.6|8255.6|8259.4|8255.4|0
1736377200000|2025-01-08 23:00:00|8259.5|8255.5|8258|8254|8259.5|8255.5|8256.8|8252.8|0
1736377500000|2025-01-08 23:05:00|8258.1|8254.1|8258.5|8254.5|8258.8|8254.8|8257.9|8253.9|0
1736377800000|2025-01-08 23:10:00|8258.6|8254.6|8259.3|8255.3|8259.8|8255.8|8258.4|8254.4|0
1736378100000|2025-01-08 23:15:00|8259.2|8255.2|8259.2|8255.2|8259.7|8255.7|8259|8255|0
1736378400000|2025-01-08 23:20:00|8259.1|8255.1|8259.3|8255.3|8259.7|8255.7|8259|8255|0
1736378700000|2025-01-08 23:25:00|8259.4|8255.4|8258.9|8254.9|8259.8|8255.8|8258.5|8254.5|0
1736379000000|2025-01-08 23:30:00|8258.8|8254.8|8258.2|8254.2|8259.2|8255.2|8257.8|8253.8|0
1736379300000|2025-01-08 23:35:00|8258.1|8254.1|8258.5|8254.5|8258.6|8254.6|8258|8254|0
1736379600000|2025-01-08 23:40:00|8258.6|8254.6|8257.8|8253.8|8258.7|8254.7|8257.8|8253.8|0
1736379900000|2025-01-08 23:45:00|8257.9|8253.9|8255.2|8251.2|8258.2|8254.2|8254.5|8250.5|0
1736380200000|2025-01-08 23:50:00|8255.3|8251.3|8255.2|8251.2|8256.5|8252.5|8255.2|8251.2|0
1736380500000|2025-01-08 23:55:00|8255.3|8251.3|8254.5|8250.5|8255.7|8251.7|8254.1|8250.1|0
1736380800000|2025-01-09 00:00:00|8254.6|8250.6|8254.4|8250.4|8255.7|8251.7|8254.4|8250.4|0
1736381100000|2025-01-09 00:05:00|8254.2|8250.2|8253.1|8249.1|8254.9|8250.9|8253.1|8249.1|0
1736381400000|2025-01-09 00:10:00|8253.2|8249.2|8251|8247|8255.1|8251.1|8250.9|8246.9|0
1736381700000|2025-01-09 00:15:00|8251.1|8247.1|8250.9|8246.9|8251.5|8247.5|8247.4|8243.4|0
1736382000000|2025-01-09 00:20:00|8250.8|8246.8|8252.3|8248.3|8253|8249|8250.8|8246.8|0
1736382300000|2025-01-09 00:25:00|8252.2|8248.2|8249.8|8245.8|8252.7|8248.7|8249.8|8245.8|0
1736382600000|2025-01-09 00:30:00|8249.9|8245.9|8249.4|8245.4|8251|8247|8248.7|8244.7|0
1736382900000|2025-01-09 00:35:00|8249.8|8245.8|8247.5|8243.5|8250.2|8246.2|8246.2|8242.2|0
1736383200000|2025-01-09 00:40:00|8247.6|8243.6|8248.5|8244.5|8248.6|8244.6|8247|8243|0
1736383500000|2025-01-09 00:45:00|8248.2|8244.2|8250.9|8246.9|8251.1|8247.1|8248.1|8244.1|0
1736383800000|2025-01-09 00:50:00|8251|8247|8251.9|8247.9|8252.1|8248.1|8250.9|8246.9|0
1736384100000|2025-01-09 00:55:00|8251.8|8247.8|8254.2|8250.2|8255.6|8251.6|8251.5|8247.5|0
1736384400000|2025-01-09 01:00:00|8254.1|8250.1|8249.6|8246.6|8255.4|8252.4|8249.6|8246.6|56
1736384700000|2025-01-09 01:05:00|8249.4|8246.4|8248.9|8245.9|8251.4|8248.4|8247.6|8244.6|57
1736385000000|2025-01-09 01:10:00|8248.6|8245.6|8250.4|8247.4|8250.6|8247.6|8248.4|8245.4|20
1736385300000|2025-01-09 01:15:00|8250.1|8247.1|8252.9|8249.9|8252.9|8249.9|8248.6|8245.6|8
1736385600000|2025-01-09 01:20:00|8253.1|8250.1|8249.6|8246.6|8253.1|8250.1|8249.6|8246.6|24
1736385900000|2025-01-09 01:25:00|8249.4|8246.4|8248.9|8245.9|8249.4|8246.4|8248.1|8245.1|1
1736386200000|2025-01-09 01:30:00|8248.6|8245.6|8247.9|8244.9|8248.9|8245.9|8245.9|8242.9|12
1736386500000|2025-01-09 01:35:00|8247.6|8244.6|8247.1|8244.1|8248.1|8245.1|8246.1|8243.1|5
1736386800000|2025-01-09 01:40:00|8247.4|8244.4|8248.9|8245.9|8249.6|8246.6|8247.1|8244.1|8
1736387100000|2025-01-09 01:45:00|8249.1|8246.1|8250.1|8247.1|8250.1|8247.1|8247.6|8244.6|3
1736387400000|2025-01-09 01:50:00|8250.4|8247.4|8248.9|8245.9|8250.4|8247.4|8247.9|8244.9|22
1736387700000|2025-01-09 01:55:00|8249.4|8246.4|8247.6|8244.6|8250.9|8247.9|8247.1|8244.1|14
1736388000000|2025-01-09 02:00:00|8247.4|8244.4|8250.4|8247.4|8250.9|8247.9|8247.4|8244.4|22
1736388300000|2025-01-09 02:05:00|8249.9|8246.9|8249.4|8246.4|8250.9|8247.9|8249.1|8246.1|9
1736388600000|2025-01-09 02:10:00|8249.9|8246.9|8249.1|8246.1|8250.6|8247.6|8248.9|8245.9|20
1736388900000|2025-01-09 02:15:00|8249.4|8246.4|8251.6|8248.6|8251.6|8248.6|8249.1|8246.1|14
1736389200000|2025-01-09 02:20:00|8251.4|8248.4|8252.4|8249.4|8253.9|8250.9|8250.6|8247.6|5
1736389500000|2025-01-09 02:25:00|8252.9|8249.9|8253.9|8250.9|8254.4|8251.4|8252.6|8249.6|0
1736389800000|2025-01-09 02:30:00|8253.6|8250.6|8254.4|8251.4|8254.4|8251.4|8252.6|8249.6|2
1736390100000|2025-01-09 02:35:00|8254.1|8251.1|8254.4|8251.4|8255.9|8252.9|8253.9|8250.9|7
1736390400000|2025-01-09 02:40:00|8254.1|8251.1|8255.9|8252.9|8256.1|8253.1|8253.6|8250.6|5
1736390700000|2025-01-09 02:45:00|8255.6|8252.6|8254.4|8251.4|8255.9|8252.9|8253.9|8250.9|7
1736391000000|2025-01-09 02:50:00|8254.9|8251.9|8256.4|8253.4|8256.6|8253.6|8254.4|8251.4|2
1736391300000|2025-01-09 02:55:00|8256.6|8253.6|8257.9|8254.9|8258.4|8255.4|8256.6|8253.6|2
1736391600000|2025-01-09 03:00:00|8257.4|8254.4|8257.6|8254.6|8257.9|8254.9|8256.1|8253.1|5
1736391900000|2025-01-09 03:05:00|8258.1|8255.1|8256.9|8253.9|8258.4|8255.4|8256.6|8253.6|4
1736392200000|2025-01-09 03:10:00|8257.1|8254.1|8257.6|8254.6|8257.6|8254.6|8256.9|8253.9|0
1736392500000|2025-01-09 03:15:00|8258.4|8255.4|8256.9|8253.9|8258.4|8255.4|8256.6|8253.6|14
1736392800000|2025-01-09 03:20:00|8257.4|8254.4|8257.4|8254.4|8258.4|8255.4|8256.9|8253.9|2
1736393100000|2025-01-09 03:25:00|8257.1|8254.1|8256.6|8253.6|8257.1|8254.1|8255.4|8252.4|5
1736393400000|2025-01-09 03:30:00|8256.9|8253.9|8255.6|8252.6|8256.9|8253.9|8255.1|8252.1|4
1736393700000|2025-01-09 03:35:00|8256.1|8253.1|8259.4|8256.4|8259.4|8256.4|8256.1|8253.1|3
1736394000000|2025-01-09 03:40:00|8259.1|8256.1|8258.4|8255.4|8259.4|8256.4|8258.1|8255.1|4
1736394300000|2025-01-09 03:45:00|8258.6|8255.6|8257.4|8254.4|8258.6|8255.6|8257.4|8254.4|4
1736394600000|2025-01-09 03:50:00|8257.1|8254.1|8253.6|8250.6|8257.1|8254.1|8253.6|8250.6|5
1736394900000|2025-01-09 03:55:00|8253.9|8250.9|8254.1|8251.1|8254.4|8251.4|8252.1|8249.1|10
1736395200000|2025-01-09 04:00:00|8254.4|8251.4|8253.1|8250.1|8254.9|8251.9|8253.1|8250.1|11
1736395500000|2025-01-09 04:05:00|8253.4|8250.4|8252.4|8249.4|8254.6|8251.6|8251.9|8248.9|22
1736395800000|2025-01-09 04:10:00|8252.6|8249.6|8251.6|8248.6|8253.1|8250.1|8251.6|8248.6|9
1736396100000|2025-01-09 04:15:00|8251.9|8248.9|8252.4|8249.4|8253.4|8250.4|8251.4|8248.4|3
1736396400000|2025-01-09 04:20:00|8252.1|8249.1|8253.1|8250.1|8254.4|8251.4|8251.6|8248.6|7
1736396700000|2025-01-09 04:25:00|8253.4|8250.4|8252.6|8249.6|8254.1|8251.1|8252.4|8249.4|0
1736397000000|2025-01-09 04:30:00|8252.4|8249.4|8252.1|8249.1|8252.6|8249.6|8251.6|8248.6|0
1736397300000|2025-01-09 04:35:00|8251.9|8248.9|8253.4|8250.4|8253.4|8250.4|8251.1|8248.1|0
1736397600000|2025-01-09 04:40:00|8252.9|8249.9|8253.9|8250.9|8254.6|8251.6|8252.9|8249.9|9
1736397900000|2025-01-09 04:45:00|8254.4|8251.4|8253.9|8250.9|8254.6|8251.6|8253.9|8250.9|0
1736398200000|2025-01-09 04:50:00|8253.6|8250.6|8255.9|8252.9|8255.9|8252.9|8253.6|8250.6|4
1736398500000|2025-01-09 04:55:00|8255.6|8252.6|8255.9|8252.9|8257.1|8254.1|8255.1|8252.1|13
1736398800000|2025-01-09 05:00:00|8255.6|8252.6|8257.1|8254.1|8257.1|8254.1|8253.1|8250.1|4
1736399100000|2025-01-09 05:05:00|8257.4|8254.4|8261.1|8258.1|8261.4|8258.4|8257.4|8254.4|0
1736399400000|2025-01-09 05:10:00|8260.4|8257.4|8260.1|8257.1|8261.9|8258.9|8259.9|8256.9|8
1736399700000|2025-01-09 05:15:00|8259.9|8256.9|8260.6|8257.6|8260.6|8257.6|8258.6|8255.6|11
1736400000000|2025-01-09 05:20:00|8259.9|8256.9|8259.4|8256.4|8260.4|8257.4|8258.9|8255.9|7
1736400300000|2025-01-09 05:25:00|8258.9|8255.9|8258.9|8255.9|8259.6|8256.6|8258.6|8255.6|3
1736400600000|2025-01-09 05:30:00|8258.6|8255.6|8260.6|8257.6|8260.6|8257.6|8258.1|8255.1|33
1736400900000|2025-01-09 05:35:00|8260.9|8257.9|8261.4|8258.4|8262.9|8259.9|8260.4|8257.4|27
1736401200000|2025-01-09 05:40:00|8261.1|8258.1|8260.6|8257.6|8261.1|8258.1|8260.6|8257.6|1
1736401500000|2025-01-09 05:45:00|8260.9|8257.9|8260.6|8257.6|8260.9|8257.9|8259.4|8256.4|10
1736401800000|2025-01-09 05:50:00|8260.9|8257.9|8262.4|8259.4|8262.6|8259.6|8260.6|8257.6|2
1736402100000|2025-01-09 05:55:00|8262.9|8259.9|8262.6|8259.6|8262.9|8259.9|8261.6|8258.6|6
1736402400000|2025-01-09 06:00:00|8262.4|8259.4|8261.4|8258.4|8262.4|8259.4|8260.1|8257.1|14
1736402700000|2025-01-09 06:05:00|8262.4|8259.4|8263.6|8260.6|8263.6|8260.6|8262.1|8259.1|9
1736403000000|2025-01-09 06:10:00|8263.9|8260.9|8264.6|8261.6|8267.4|8264.4|8263.9|8260.9|80
1736403300000|2025-01-09 06:15:00|8265.6|8262.6|8264.4|8261.4|8268.4|8265.4|8264.4|8261.4|62
1736403600000|2025-01-09 06:20:00|8264.1|8261.1|8262.9|8259.9|8264.9|8261.9|8262.6|8259.6|11
1736403900000|2025-01-09 06:25:00|8262.6|8259.6|8265.9|8262.9|8266.1|8263.1|8261.6|8258.6|27
1736404200000|2025-01-09 06:30:00|8265.6|8262.6|8267.6|8264.6|8268.4|8265.4|8264.6|8261.6|19
1736404500000|2025-01-09 06:35:00|8266.9|8263.9|8265.9|8262.9|8267.6|8264.6|8263.9|8260.9|37
1736404800000|2025-01-09 06:40:00|8266.1|8263.1|8265.1|8262.1|8267.6|8264.6|8265.1|8262.1|43
1736405100000|2025-01-09 06:45:00|8264.6|8261.6|8265.9|8262.9|8266.6|8263.6|8264.4|8261.4|7
1736405400000|2025-01-09 06:50:00|8265.1|8262.1|8267.6|8264.6|8267.9|8264.9|8264.6|8261.6|30
1736405700000|2025-01-09 06:55:00|8267.9|8264.9|8267.1|8264.1|8269.6|8266.6|8266.9|8263.9|34
1736406000000|2025-01-09 07:00:00|8267.6|8264.6|8272.9|8270.9|8273.6|8271.6|8267.6|8264.6|259
1736406300000|2025-01-09 07:05:00|8273.9|8271.9|8272.1|8270.1|8275.4|8273.4|8271.6|8269.6|180
1736406600000|2025-01-09 07:10:00|8272.6|8270.6|8275.1|8273.1|8275.1|8273.1|8271.1|8269.1|230
1736406900000|2025-01-09 07:15:00|8275.4|8273.4|8273.1|8271.1|8275.4|8273.4|8269.9|8267.9|299
1736407200000|2025-01-09 07:20:00|8273.4|8271.4|8277.1|8275.1|8279.4|8277.4|8272.9|8270.9|408
1736407500000|2025-01-09 07:25:00|8277.4|8275.4|8273.6|8271.6|8278.4|8276.4|8271.6|8269.6|613
1736407800000|2025-01-09 07:30:00|8273.9|8271.9|8271.6|8269.6|8275.4|8273.4|8270.1|8268.1|373
1736408100000|2025-01-09 07:35:00|8271.9|8269.9|8271.6|8269.6|8272.1|8270.1|8267.4|8265.4|188
1736408400000|2025-01-09 07:40:00|8271.1|8269.1|8274.4|8272.4|8274.6|8272.6|8268.9|8266.9|216
1736408700000|2025-01-09 07:45:00|8274.6|8272.6|8268.1|8266.1|8275.1|8273.1|8266.6|8264.6|225
1736409000000|2025-01-09 07:50:00|8268.4|8266.4|8261.4|8259.4|8269.1|8267.1|8260.4|8258.4|440
1736409300000|2025-01-09 07:55:00|8260.9|8258.9|8253.6|8251.6|8263.9|8261.9|8253.6|8251.6|593
1736409600000|2025-01-09 08:00:00|8253.1|8252.1|8247.1|8246.1|8256.4|8255.4|8245.4|8244.4|1353
1736409900000|2025-01-09 08:05:00|8246.9|8245.9|8253.1|8252.1|8254.1|8253.1|8243.6|8242.6|810
1736410200000|2025-01-09 08:10:00|8252.9|8251.9|8262.6|8261.6|8264.1|8263.1|8251.1|8250.1|743
1736410500000|2025-01-09 08:15:00|8262.4|8261.4|8263.9|8262.9|8266.4|8265.4|8260.9|8259.9|521
1736410800000|2025-01-09 08:20:00|8263.1|8262.1|8261.6|8260.6|8264.6|8263.6|8258.9|8257.9|859
1736411100000|2025-01-09 08:25:00|8261.4|8260.4|8270.9|8269.9|8271.4|8270.4|8259.1|8258.1|602
1736411400000|2025-01-09 08:30:00|8271.1|8270.1|8278.6|8277.6|8280.6|8279.6|8270.9|8269.9|941
1736411700000|2025-01-09 08:35:00|8277.1|8276.1|8280.6|8279.6|8284.9|8283.9|8277.1|8276.1|670
1736412000000|2025-01-09 08:40:00|8280.4|8279.4|8291.9|8290.9|8292.2|8291.2|8277.7|8276.7|743
1736412300000|2025-01-09 08:45:00|8291.7|8290.7|8289.2|8288.2|8293.4|8292.4|8288.2|8287.2|842
1736412600000|2025-01-09 08:50:00|8288.9|8287.9|8296.9|8295.9|8297.2|8296.2|8286.2|8285.2|833
1736412900000|2025-01-09 08:55:00|8297.2|8296.2|8302.4|8301.4|8302.7|8301.7|8296.4|8295.4|1079
1736413200000|2025-01-09 09:00:00|8303.7|8302.7|8301.9|8300.9|8308.4|8307.4|8300.7|8299.7|1393
1736413500000|2025-01-09 09:05:00|8301.7|8300.7|8301.2|8300.2|8305.2|8304.2|8294.2|8293.2|716
1736413800000|2025-01-09 09:10:00|8301.4|8300.4|8306.4|8305.4|8307.4|8306.4|8300.4|8299.4|524
1736414100000|2025-01-09 09:15:00|8306.2|8305.2|8303.2|8302.2|8306.2|8305.2|8301.7|8300.7|379
1736414400000|2025-01-09 09:20:00|8303.4|8302.4|8294.7|8293.7|8303.9|8302.9|8291.4|8290.4|708
1736414700000|2025-01-09 09:25:00|8294.4|8293.4|8289.4|8288.4|8294.4|8293.4|8289.4|8288.4|462
1736415000000|2025-01-09 09:30:00|8289.2|8288.2|8284.2|8283.2|8289.2|8288.2|8280.2|8279.2|393
1736415300000|2025-01-09 09:35:00|8283.4|8282.4|8284.4|8283.4|8286.2|8285.2|8280.9|8279.9|255
1736415600000|2025-01-09 09:40:00|8284.2|8283.2|8287.2|8286.2|8288.7|8287.7|8283.7|8282.7|255
1736415900000|2025-01-09 09:45:00|8286.7|8285.7|8286.4|8285.4|8286.9|8285.9|8283.9|8282.9|276
1736416200000|2025-01-09 09:50:00|8286.2|8285.2|8286.4|8285.4|8289.4|8288.4|8286.2|8285.2|186
1736416500000|2025-01-09 09:55:00|8286.7|8285.7|8286.4|8285.4|8288.2|8287.2|8283.9|8282.9|153
1736416800000|2025-01-09 10:00:00|8286.2|8285.2|8291.2|8290.2|8294.2|8293.2|8286.2|8285.2|219
1736417100000|2025-01-09 10:05:00|8291.4|8290.4|8295.4|8294.4|8298.4|8297.4|8291.4|8290.4|229
1736417400000|2025-01-09 10:10:00|8296.2|8295.2|8297.2|8296.2|8298.9|8297.9|8295.2|8294.2|196
1736417700000|2025-01-09 10:15:00|8296.7|8295.7|8300.4|8299.4|8300.4|8299.4|8295.9|8294.9|141
1736418000000|2025-01-09 10:20:00|8300.2|8299.2|8299.9|8298.9|8302.7|8301.7|8298.7|8297.7|263
1736418300000|2025-01-09 10:25:00|8300.2|8299.2|8301.9|8300.9|8302.9|8301.9|8298.7|8297.7|157
1736418600000|2025-01-09 10:30:00|8302.2|8301.2|8306.9|8305.9|8307.2|8306.2|8301.9|8300.9|290
1736418900000|2025-01-09 10:35:00|8307.2|8306.2|8307.4|8306.4|8309.4|8308.4|8305.7|8304.7|337
1736419200000|2025-01-09 10:40:00|8307.2|8306.2|8304.9|8303.9|8307.9|8306.9|8302.4|8301.4|744
1736419500000|2025-01-09 10:45:00|8305.4|8304.4|8302.9|8301.9|8306.4|8305.4|8302.7|8301.7|352
1736419800000|2025-01-09 10:50:00|8303.2|8302.2|8306.4|8305.4|8306.7|8305.7|8303.2|8302.2|406
1736420100000|2025-01-09 10:55:00|8306.7|8305.7|8302.7|8301.7|8308.4|8307.4|8301.2|8300.2|392
1736420400000|2025-01-09 11:00:00|8302.4|8301.4|8300.4|8299.4|8305.9|8304.9|8299.7|8298.7|313
1736420700000|2025-01-09 11:05:00|8300.9|8299.9|8305.9|8304.9|8306.7|8305.7|8300.9|8299.9|519
1736421000000|2025-01-09 11:10:00|8305.7|8304.7|8303.9|8302.9|8306.9|8305.9|8302.4|8301.4|301
1736421300000|2025-01-09 11:15:00|8303.4|8302.4|8301.9|8300.9|8305.9|8304.9|8301.9|8300.9|275
1736421600000|2025-01-09 11:20:00|8301.7|8300.7|8300.4|8299.4|8302.4|8301.4|8299.2|8298.2|244
1736421900000|2025-01-09 11:25:00|8300.2|8299.2|8298.4|8297.4|8300.4|8299.4|8296.4|8295.4|234
1736422200000|2025-01-09 11:30:00|8298.2|8297.2|8292.2|8291.2|8298.9|8297.9|8292.2|8291.2|271
1736422500000|2025-01-09 11:35:00|8291.4|8290.4|8289.4|8288.4|8292.2|8291.2|8284.2|8283.2|718
1736422800000|2025-01-09 11:40:00|8288.9|8287.9|8289.7|8288.7|8291.2|8290.2|8286.7|8285.7|346
1736423100000|2025-01-09 11:45:00|8289.9|8288.9|8298.4|8297.4|8300.4|8299.4|8289.9|8288.9|436
1736423400000|2025-01-09 11:50:00|8298.2|8297.2|8294.9|8293.9|8299.7|8298.7|8294.7|8293.7|574
1736423700000|2025-01-09 11:55:00|8294.7|8293.7|8295.9|8294.9|8299.7|8298.7|8293.9|8292.9|369
1736424000000|2025-01-09 12:00:00|8296.9|8295.9|8304.2|8303.2|8304.4|8303.4|8296.9|8295.9|400
1736424300000|2025-01-09 12:05:00|8303.7|8302.7|8305.9|8304.9|8306.2|8305.2|8301.7|8300.7|363
1736424600000|2025-01-09 12:10:00|8306.2|8305.2|8307.4|8306.4|8307.4|8306.4|8304.7|8303.7|259
1736424900000|2025-01-09 12:15:00|8307.2|8306.2|8304.9|8303.9|8307.4|8306.4|8304.4|8303.4|170
1736425200000|2025-01-09 12:20:00|8304.7|8303.7|8307.9|8306.9|8308.4|8307.4|8304.7|8303.7|179
1736425500000|2025-01-09 12:25:00|8308.2|8307.2|8309.9|8308.9|8311.2|8310.2|8307.9|8306.9|385
1736425800000|2025-01-09 12:30:00|8309.7|8308.7|8313.2|8312.2|8314.4|8313.4|8309.7|8308.7|374
1736426100000|2025-01-09 12:35:00|8312.7|8311.7|8311.9|8310.9|8314.2|8313.2|8310.9|8309.9|268
1736426400000|2025-01-09 12:40:00|8310.9|8309.9|8314.2|8313.2|8315.9|8314.9|8310.2|8309.2|350
1736426700000|2025-01-09 12:45:00|8313.4|8312.4|8309.2|8308.2|8314.2|8313.2|8308.2|8307.2|599
1736427000000|2025-01-09 12:50:00|8309.7|8308.7|8309.2|8308.2|8311.7|8310.7|8308.2|8307.2|407
1736427300000|2025-01-09 12:55:00|8309.4|8308.4|8309.4|8308.4|8311.9|8310.9|8307.7|8306.7|344
1736427600000|2025-01-09 13:00:00|8309.7|8308.7|8311.7|8310.7|8311.9|8310.9|8307.4|8306.4|233
1736427900000|2025-01-09 13:05:00|8311.4|8310.4|8312.2|8311.2|8313.7|8312.7|8310.2|8309.2|381
1736428200000|2025-01-09 13:10:00|8311.9|8310.9|8309.2|8308.2|8312.7|8311.7|8307.7|8306.7|293
1736428500000|2025-01-09 13:15:00|8309.4|8308.4|8307.4|8306.4|8311.2|8310.2|8307.4|8306.4|369
1736428800000|2025-01-09 13:20:00|8307.2|8306.2|8305.9|8304.9|8308.7|8307.7|8305.7|8304.7|307
1736429100000|2025-01-09 13:25:00|8305.7|8304.7|8306.4|8305.4|8307.4|8306.4|8304.2|8303.2|356
1736429400000|2025-01-09 13:30:00|8306.2|8305.2|8306.7|8305.7|8307.4|8306.4|8304.2|8303.2|193
1736429700000|2025-01-09 13:35:00|8306.4|8305.4|8309.4|8308.4|8309.4|8308.4|8304.9|8303.9|173
1736430000000|2025-01-09 13:40:00|8309.2|8308.2|8311.2|8310.2|8311.7|8310.7|8307.9|8306.9|183
1736430300000|2025-01-09 13:45:00|8311.7|8310.7|8314.2|8313.2|8314.4|8313.4|8308.2|8307.2|249
1736430600000|2025-01-09 13:50:00|8314.4|8313.4|8318.4|8317.4|8318.7|8317.7|8314.2|8313.2|349
1736430900000|2025-01-09 13:55:00|8318.2|8317.2|8319.4|8318.4|8320.2|8319.2|8317.7|8316.7|331
1736431200000|2025-01-09 14:00:00|8319.2|8318.2|8315.2|8314.2|8319.9|8318.9|8314.2|8313.2|390
1736431500000|2025-01-09 14:05:00|8315.7|8314.7|8321.7|8320.7|8323.4|8322.4|8315.7|8314.7|476
1736431800000|2025-01-09 14:10:00|8321.2|8320.2|8320.4|8319.4|8323.7|8322.7|8318.9|8317.9|504
1736432100000|2025-01-09 14:15:00|8320.2|8319.2|8317.7|8316.7|8322.2|8321.2|8316.2|8315.2|316
1736432400000|2025-01-09 14:20:00|8317.9|8316.9|8318.7|8317.7|8321.2|8320.2|8317.7|8316.7|287
1736432700000|2025-01-09 14:25:00|8318.4|8317.4|8322.2|8321.2|8322.9|8321.9|8317.7|8316.7|235
1736433000000|2025-01-09 14:30:00|8321.9|8320.9|8321.4|8320.4|8322.9|8321.9|8321.2|8320.2|252
1736433300000|2025-01-09 14:35:00|8321.7|8320.7|8317.2|8316.2|8322.7|8321.7|8315.2|8314.2|464
1736433600000|2025-01-09 14:40:00|8317.7|8316.7|8317.2|8316.2|8319.2|8318.2|8316.9|8315.9|474
1736433900000|2025-01-09 14:45:00|8316.9|8315.9|8318.9|8317.9|8319.7|8318.7|8316.9|8315.9|288
1736434200000|2025-01-09 14:50:00|8318.7|8317.7|8317.9|8316.9|8320.9|8319.9|8316.9|8315.9|425
1736434500000|2025-01-09 14:55:00|8318.2|8317.2|8314.7|8313.7|8318.7|8317.7|8314.2|8313.2|460
1736434800000|2025-01-09 15:00:00|8314.9|8313.9|8317.7|8316.7|8318.2|8317.2|8314.2|8313.2|418
1736435100000|2025-01-09 15:05:00|8317.4|8316.4|8318.4|8317.4|8319.7|8318.7|8316.7|8315.7|381
1736435400000|2025-01-09 15:10:00|8319|8318|8317.5|8316.5|8319.3|8318.3|8317.3|8316.3|344
1736435700000|2025-01-09 15:15:00|8317.8|8316.8|8313.8|8312.8|8318.3|8317.3|8313.5|8312.5|353
1736436000000|2025-01-09 15:20:00|8314.3|8313.3|8309.8|8308.8|8314.8|8313.8|8308.8|8307.8|376
1736436300000|2025-01-09 15:25:00|8309.5|8308.5|8308.8|8307.8|8312|8311|8308.8|8307.8|347
1736436600000|2025-01-09 15:30:00|8309|8308|8307.3|8306.3|8310.5|8309.5|8304.5|8303.5|445
1736436900000|2025-01-09 15:35:00|8307.5|8306.5|8306.3|8305.3|8309.8|8308.8|8304.5|8303.5|481
1736437200000|2025-01-09 15:40:00|8306.5|8305.5|8308|8307|8308.8|8307.8|8305.3|8304.3|469
1736437500000|2025-01-09 15:45:00|8308.3|8307.3|8307.8|8306.8|8311.3|8310.3|8306.8|8305.8|495
1736437800000|2025-01-09 15:50:00|8308|8307|8305.3|8304.3|8309|8308|8305.3|8304.3|455
1736438100000|2025-01-09 15:55:00|8305|8304|8308.8|8307.8|8310.5|8309.5|8305|8304|438
1736438400000|2025-01-09 16:00:00|8309.3|8308.3|8310.3|8309.3|8311|8310|8307.8|8306.8|779
1736438700000|2025-01-09 16:05:00|8310.5|8309.5|8313.8|8312.8|8314.5|8313.5|8310.5|8309.5|461
1736439000000|2025-01-09 16:10:00|8313.5|8312.5|8313.8|8312.8|8314.3|8313.3|8312.8|8311.8|512
1736439300000|2025-01-09 16:15:00|8313.5|8312.5|8313.8|8312.8|8315.5|8314.5|8312.3|8311.3|496
1736439600000|2025-01-09 16:20:00|8314|8313|8316|8315|8317.3|8316.3|8314|8313|586
1736439900000|2025-01-09 16:25:00|8316.3|8315.3|8316|8314|8316.8|8315.8|8313.8|8312.8|2694
1736440200000|2025-01-09 16:30:00|8315.8|8313.8|8317.5|8315.5|8322.5|8320.5|8315.3|8313.3|4651
1736440500000|2025-01-09 16:35:00|8318|8316|8321.8|8319.8|8322.8|8320.8|8317.5|8315.5|1101
1736440800000|2025-01-09 16:40:00|8321.5|8319.5|8322.8|8320.8|8323.5|8321.5|8320.3|8318.3|620
1736441100000|2025-01-09 16:45:00|8323.3|8321.3|8324.5|8322.5|8326|8324|8322.8|8320.8|268
1736441400000|2025-01-09 16:50:00|8324.8|8322.8|8326.8|8324.8|8327|8325|8324.5|8322.5|176
1736441700000|2025-01-09 16:55:00|8327|8325|8326.8|8324.8|8328.3|8326.3|8325.8|8323.8|437
1736442000000|2025-01-09 17:00:00|8326.5|8324.5|8324.3|8322.3|8327|8325|8323.8|8321.8|417
1736442300000|2025-01-09 17:05:00|8324|8322|8322|8320|8325.3|8323.3|8321.8|8319.8|285
1736442600000|2025-01-09 17:10:00|8322.3|8320.3|8320.3|8318.3|8322.8|8320.8|8320.3|8318.3|129
1736442900000|2025-01-09 17:15:00|8319.8|8317.8|8322.3|8320.3|8322.3|8320.3|8319.8|8317.8|110
1736443200000|2025-01-09 17:20:00|8322.8|8320.8|8322.5|8320.5|8323.3|8321.3|8322|8320|88
1736443500000|2025-01-09 17:25:00|8322.3|8320.3|8324.3|8322.3|8324.5|8322.5|8322.3|8320.3|48
1736443800000|2025-01-09 17:30:00|8323.8|8321.8|8323|8321|8324.8|8322.8|8322.8|8320.8|128
1736444100000|2025-01-09 17:35:00|8322.8|8320.8|8326.3|8324.3|8326.3|8324.3|8322.8|8320.8|78
1736444400000|2025-01-09 17:40:00|8325.5|8323.5|8325.3|8323.3|8325.8|8323.8|8324.3|8322.3|25
1736444700000|2025-01-09 17:45:00|8325|8323|8325.5|8323.5|8325.8|8323.8|8324.8|8322.8|25
1736445000000|2025-01-09 17:50:00|8325.8|8323.8|8326|8324|8326|8324|8324|8322|121
1736445300000|2025-01-09 17:55:00|8325.8|8323.8|8326.5|8324.5|8327.3|8325.3|8324.8|8322.8|156
1736445600000|2025-01-09 18:00:00|8326.3|8324.3|8326.3|8324.3|8327.3|8325.3|8326|8324|54
1736445900000|2025-01-09 18:05:00|8326.8|8324.8|8327.8|8325.8|8327.8|8325.8|8326.8|8324.8|30
1736446200000|2025-01-09 18:10:00|8327.3|8325.3|8327|8325|8327.8|8325.8|8327|8325|34
1736446500000|2025-01-09 18:15:00|8327.3|8325.3|8328.3|8326.3|8328.3|8326.3|8326.5|8324.5|60
1736446800000|2025-01-09 18:20:00|8328|8326|8327.8|8325.8|8328.3|8326.3|8327.3|8325.3|58
1736447100000|2025-01-09 18:25:00|8327.5|8325.5|8326.5|8324.5|8327.5|8325.5|8326.5|8324.5|51
1736447400000|2025-01-09 18:30:00|8326.3|8324.3|8325.5|8323.5|8326.8|8324.8|8325.5|8323.5|101
1736447700000|2025-01-09 18:35:00|8325.3|8323.3|8325|8323|8325.3|8323.3|8324|8322|88
1736448000000|2025-01-09 18:40:00|8325.5|8323.5|8324.8|8322.8|8325.5|8323.5|8324.3|8322.3|72
1736448300000|2025-01-09 18:45:00|8324.5|8322.5|8325.3|8323.3|8325.3|8323.3|8324.3|8322.3|39
1736448600000|2025-01-09 18:50:00|8324.8|8322.8|8323.3|8321.3|8325.8|8323.8|8323.3|8321.3|87
1736448900000|2025-01-09 18:55:00|8323|8321|8323.8|8321.8|8324|8322|8323|8321|38
1736449200000|2025-01-09 19:00:00|8323.5|8321.5|8323.8|8321.8|8323.8|8321.8|8323.5|8321.5|6
1736449500000|2025-01-09 19:05:00|8323.5|8321.5|8323.3|8321.3|8323.8|8321.8|8323.3|8321.3|5
1736449800000|2025-01-09 19:10:00|8323|8321|8323.8|8321.8|8323.8|8321.8|8323|8321|28
1736450100000|2025-01-09 19:15:00|8323.5|8321.5|8323.5|8321.5|8323.8|8321.8|8323.5|8321.5|6
1736450400000|2025-01-09 19:20:00|8324|8322|8322.3|8320.3|8324|8322|8321.8|8319.8|112
1736450700000|2025-01-09 19:25:00|8321.8|8319.8|8322.8|8320.8|8322.8|8320.8|8321.8|8319.8|26
1736451000000|2025-01-09 19:30:00|8322.5|8320.5|8323.3|8321.3|8323.3|8321.3|8322.5|8320.5|6
1736451300000|2025-01-09 19:35:00|8322.8|8320.8|8322.3|8320.3|8322.8|8320.8|8322.3|8320.3|6
1736451600000|2025-01-09 19:40:00|8322.8|8320.8|8322.3|8320.3|8322.8|8320.8|8322.3|8320.3|5
1736451900000|2025-01-09 19:45:00|||||||||7
1736452200000|2025-01-09 19:50:00|8322|8320|8320.8|8318.8|8322|8320|8320.8|8318.8|85
1736452500000|2025-01-09 19:55:00|8320.5|8318.5|8320|8318|8320.8|8318.8|8319.5|8317.5|99
1736452800000|2025-01-09 20:00:00|8320.3|8318.3|8320.3|8318.3|8320.3|8318.3|8319.5|8317.5|39
1736453100000|2025-01-09 20:05:00|8320.5|8318.5|8320.5|8318.5|8320.8|8318.8|8320.5|8318.5|10
1736453400000|2025-01-09 20:10:00|8320.3|8318.3|8320.3|8318.3|8320.3|8318.3|8320.3|8318.3|10
1736453700000|2025-01-09 20:15:00|8320|8318|8321.5|8319.5|8321.5|8319.5|8320|8318|44
1736454000000|2025-01-09 20:20:00|8321.3|8319.3|8316.5|8314.5|8321.3|8319.3|8316.5|8314.5|189
1736454300000|2025-01-09 20:25:00|8316.8|8314.8|8318|8316|8318|8316|8316.3|8314.3|136
1736454600000|2025-01-09 20:30:00|8317.8|8315.8|8317.5|8315.5|8318.8|8316.8|8317.5|8315.5|51
1736454900000|2025-01-09 20:35:00|8317.3|8315.3|8314.8|8312.8|8317.5|8315.5|8314.5|8312.5|202
1736455200000|2025-01-09 20:40:00|8315.3|8313.3|8316|8314|8316.3|8314.3|8315.3|8313.3|107
1736455500000|2025-01-09 20:45:00|8315.5|8313.5|8314|8312|8316|8314|8314|8312|107
1736455800000|2025-01-09 20:50:00|8313.8|8311.8|8312.8|8310.8|8313.8|8311.8|8312.5|8310.5|103
1736456100000|2025-01-09 20:55:00|8312.5|8310.5|8315.5|8311.5|8315.5|8312.8|8312.5|8310.5|171
1736457300000|2025-01-09 21:15:00|8317.2|8313.2|8317.2|8313.2|8317.2|8313.2|8317.2|8313.2|0
1736457600000|2025-01-09 21:20:00|8317.1|8313.1|8317.1|8313.1|8317.1|8313.1|8317.1|8313.1|0
1736459700000|2025-01-09 21:55:00|8317.2|8313.2|8317.2|8313.2|8317.2|8313.2|8317.2|8313.2|0
1736461200000|2025-01-09 22:20:00|8317.4|8313.4|8317.4|8313.4|8317.4|8313.4|8317.4|8313.4|0
1736463000000|2025-01-09 22:50:00|8317.5|8313.5|8317.5|8313.5|8317.5|8313.5|8317.5|8313.5|0
1736463600000|2025-01-09 23:00:00|8317.1|8313.1|8313.2|8309.2|8317.2|8313.2|8313.1|8309.1|0
1736463900000|2025-01-09 23:05:00|8313.3|8309.3|8315.8|8311.8|8317.4|8313.4|8312|8308|0
1736464200000|2025-01-09 23:10:00|8315.9|8311.9|8314.2|8310.2|8316.4|8312.4|8313.5|8309.5|0
1736464500000|2025-01-09 23:15:00|8314|8310|8311.4|8307.4|8314|8310|8311.3|8307.3|0
1736464800000|2025-01-09 23:20:00|8311.3|8307.3|8313.4|8309.4|8313.7|8309.7|8309.5|8305.5|0
1736465100000|2025-01-09 23:25:00|8313.5|8309.5|8312.6|8308.6|8314.5|8310.5|8311.9|8307.9|0
1736465400000|2025-01-09 23:30:00|8312.5|8308.5|8310|8306|8312.6|8308.6|8309.1|8305.1|0
1736465700000|2025-01-09 23:35:00|8310.1|8306.1|8307.5|8303.5|8310.9|8306.9|8306.1|8302.1|0
1736466000000|2025-01-09 23:40:00|8307.4|8303.4|8309.3|8305.3|8309.9|8305.9|8307.3|8303.3|0
1736466300000|2025-01-09 23:45:00|8309.4|8305.4|8311|8307|8311.5|8307.5|8307.7|8303.7|0
1736466600000|2025-01-09 23:50:00|8311.1|8307.1|8309.7|8305.7|8312|8308|8309.4|8305.4|0
1736466900000|2025-01-09 23:55:00|8309.8|8305.8|8310.4|8306.4|8311|8307|8309.8|8305.8|0
1736467200000|2025-01-10 00:00:00|8310.5|8306.5|8310.6|8306.6|8311.8|8307.8|8310.1|8306.1|0
1736467500000|2025-01-10 00:05:00|8310.7|8306.7|8309.4|8305.4|8312.1|8308.1|8308.7|8304.7|0
1736467800000|2025-01-10 00:10:00|8309.5|8305.5|8309.6|8305.6|8313.6|8309.6|8309.2|8305.2|0
1736468100000|2025-01-10 00:15:00|8309.5|8305.5|8301.8|8297.8|8310.6|8306.6|8301.8|8297.8|0
1736468400000|2025-01-10 00:20:00|8301.9|8297.9|8303.8|8299.8|8305.3|8301.3|8301.9|8297.9|0
1736468700000|2025-01-10 00:25:00|8303.7|8299.7|8304.6|8300.6|8307.4|8303.4|8303.7|8299.7|0
1736469000000|2025-01-10 00:30:00|8304.7|8300.7|8306.5|8302.5|8306.6|8302.6|8303.6|8299.6|0
1736469300000|2025-01-10 00:35:00|8306.4|8302.4|8307.9|8303.9|8308.9|8304.9|8306.4|8302.4|0
1736469600000|2025-01-10 00:40:00|8307.8|8303.8|8307.5|8303.5|8307.9|8303.9|8306.5|8302.5|0
1736469900000|2025-01-10 00:45:00|8308.2|8304.2|8306.9|8302.9|8310.7|8306.7|8306.9|8302.9|0
1736470200000|2025-01-10 00:50:00|8307|8303|8309.3|8305.3|8310.9|8306.9|8307|8303|0
1736470500000|2025-01-10 00:55:00|8309.2|8305.2|8304.1|8300.1|8315.2|8311.2|8304.1|8300.1|0
1736470800000|2025-01-10 01:00:00|8304.3|8300.3|8293.5|8290.5|8305|8301|8288.8|8285.8|124
1736471100000|2025-01-10 01:05:00|8293.8|8290.8|8298.5|8295.5|8298.5|8295.5|8293.5|8290.5|47
1736471400000|2025-01-10 01:10:00|8297.8|8294.8|8299.8|8296.8|8299.8|8296.8|8296.5|8293.5|35
1736471700000|2025-01-10 01:15:00|8299.5|8296.5|8301.5|8298.5|8301.8|8298.8|8298|8295|56
1736472000000|2025-01-10 01:20:00|8301.8|8298.8|8303|8300|8303.8|8300.8|8301.5|8298.5|22
1736472300000|2025-01-10 01:25:00|8303.5|8300.5|8303.5|8300.5|8303.8|8300.8|8302.5|8299.5|11
1736472600000|2025-01-10 01:30:00|8303.3|8300.3|8304.9|8301.9|8306.1|8303.1|8302.8|8299.8|28
1736472900000|2025-01-10 01:35:00|8304.6|8301.6|8302.9|8299.9|8304.6|8301.6|8300.9|8297.9|28
1736473200000|2025-01-10 01:40:00|8303.1|8300.1|8301.1|8298.1|8304.9|8301.9|8300.6|8297.6|10
1736473500000|2025-01-10 01:45:00|8301.4|8298.4|8299.1|8296.1|8301.9|8298.9|8298.9|8295.9|7
1736473800000|2025-01-10 01:50:00|8298.9|8295.9|8300.9|8297.9|8302.4|8299.4|8298.6|8295.6|16
1736474100000|2025-01-10 01:55:00|8300.6|8297.6|8301.1|8298.1|8301.1|8298.1|8299.4|8296.4|24
1736474400000|2025-01-10 02:00:00|8301.4|8298.4|8298.6|8295.6|8301.6|8298.6|8297.4|8294.4|25
1736474700000|2025-01-10 02:05:00|8298.4|8295.4|8297.9|8294.9|8299.9|8296.9|8297.6|8294.6|15
1736475000000|2025-01-10 02:10:00|8298.1|8295.1|8299.6|8296.6|8299.9|8296.9|8298.1|8295.1|12
1736475300000|2025-01-10 02:15:00|8298.9|8295.9|8301.6|8298.6|8301.6|8298.6|8298.4|8295.4|20
1736475600000|2025-01-10 02:20:00|8301.9|8298.9|8303.9|8300.9|8303.9|8300.9|8301.9|8298.9|37
1736475900000|2025-01-10 02:25:00|8304.9|8301.9|8308.6|8305.6|8308.6|8305.6|8304.4|8301.4|25
1736476200000|2025-01-10 02:30:00|8309.1|8306.1|8308.1|8305.1|8310.1|8307.1|8308.1|8305.1|25
1736476500000|2025-01-10 02:35:00|8307.9|8304.9|8305.1|8302.1|8308.1|8305.1|8304.6|8301.6|10
1736476800000|2025-01-10 02:40:00|8304.9|8301.9|8306.6|8303.6|8307.9|8304.9|8304.9|8301.9|16
1736477100000|2025-01-10 02:45:00|8306.4|8303.4|8306.4|8303.4|8306.4|8303.4|8305.4|8302.4|11
1736477400000|2025-01-10 02:50:00|8306.9|8303.9|8307.6|8304.6|8308.6|8305.6|8306.6|8303.6|24
1736477700000|2025-01-10 02:55:00|8307.9|8304.9|8308.6|8305.6|8308.9|8305.9|8307.9|8304.9|2
1736478000000|2025-01-10 03:00:00|8308.4|8305.4|8308.9|8305.9|8309.9|8306.9|8307.6|8304.6|19
1736478300000|2025-01-10 03:05:00|8308.4|8305.4|8309.1|8306.1|8309.1|8306.1|8308.1|8305.1|4
1736478600000|2025-01-10 03:10:00|8308.9|8305.9|8310.6|8307.6|8311.1|8308.1|8308.9|8305.9|18
1736478900000|2025-01-10 03:15:00|8310.1|8307.1|8308.9|8305.9|8310.4|8307.4|8308.6|8305.6|3
1736479200000|2025-01-10 03:20:00|8308.6|8305.6|8309.1|8306.1|8309.6|8306.6|8308.4|8305.4|14
1736479500000|2025-01-10 03:25:00|8308.9|8305.9|8306.6|8303.6|8308.9|8305.9|8305.9|8302.9|34
1736479800000|2025-01-10 03:30:00|8306.9|8303.9|8307.4|8304.4|8308.6|8305.6|8306.6|8303.6|12
1736480100000|2025-01-10 03:35:00|8307.1|8304.1|8306.1|8303.1|8307.4|8304.4|8305.9|8302.9|7
1736480400000|2025-01-10 03:40:00|8306.4|8303.4|8310.1|8307.1|8310.1|8307.1|8306.4|8303.4|12
1736480700000|2025-01-10 03:45:00|8309.9|8306.9|8308.1|8305.1|8309.9|8306.9|8307.1|8304.1|9
1736481000000|2025-01-10 03:50:00|8308.4|8305.4|8310.1|8307.1|8310.1|8307.1|8308.4|8305.4|6
1736481300000|2025-01-10 03:55:00|8309.9|8306.9|8309.1|8306.1|8309.9|8306.9|8308.4|8305.4|9
1736481600000|2025-01-10 04:00:00|8309.4|8306.4|8308.6|8305.6|8310.1|8307.1|8307.9|8304.9|14
1736481900000|2025-01-10 04:05:00|8308.9|8305.9|8307.1|8304.1|8309.4|8306.4|8306.4|8303.4|7
1736482200000|2025-01-10 04:10:00|8307.9|8304.9|8310.6|8307.6|8311.1|8308.1|8307.6|8304.6|16
1736482500000|2025-01-10 04:15:00|8310.4|8307.4|8310.9|8307.9|8312.4|8309.4|8309.9|8306.9|15
1736482800000|2025-01-10 04:20:00|8311.1|8308.1|8310.9|8307.9|8311.4|8308.4|8310.6|8307.6|6
1736483100000|2025-01-10 04:25:00|8310.6|8307.6|8308.1|8305.1|8310.9|8307.9|8308.1|8305.1|6
1736483400000|2025-01-10 04:30:00|8307.9|8304.9|8308.6|8305.6|8310.4|8307.4|8307.9|8304.9|8
1736483700000|2025-01-10 04:35:00|8308.4|8305.4|8308.1|8305.1|8308.4|8305.4|8306.9|8303.9|8
1736484000000|2025-01-10 04:40:00|8307.6|8304.6|8309.6|8306.6|8309.6|8306.6|8307.4|8304.4|18
1736484300000|2025-01-10 04:45:00|8309.4|8306.4|8309.1|8306.1|8309.4|8306.4|8307.9|8304.9|13
1736484600000|2025-01-10 04:50:00|8309.9|8306.9|8312.1|8309.1|8312.4|8309.4|8308.6|8305.6|23
1736484900000|2025-01-10 04:55:00|8311.4|8308.4|8310.9|8307.9|8311.6|8308.6|8309.6|8306.6|14
1736485200000|2025-01-10 05:00:00|8311.6|8308.6|8309.4|8306.4|8312.4|8309.4|8308.6|8305.6|14
1736485500000|2025-01-10 05:05:00|8309.1|8306.1|8312.6|8309.6|8312.6|8309.6|8309.1|8306.1|8
1736485800000|2025-01-10 05:10:00|8312.4|8309.4|8311.1|8308.1|8312.9|8309.9|8310.6|8307.6|19
1736486100000|2025-01-10 05:15:00|8310.9|8307.9|8313.6|8310.6|8313.9|8310.9|8310.4|8307.4|15
1736486400000|2025-01-10 05:20:00|8313.4|8310.4|8313.9|8310.9|8313.9|8310.9|8313.1|8310.1|1
1736486700000|2025-01-10 05:25:00|8313.6|8310.6|8315.6|8312.6|8315.9|8312.9|8313.4|8310.4|20
1736487000000|2025-01-10 05:30:00|8315.4|8312.4|8317.6|8314.6|8317.9|8314.9|8314.9|8311.9|28
1736487300000|2025-01-10 05:35:00|8317.9|8314.9|8317.6|8314.6|8317.9|8314.9|8316.6|8313.6|10
1736487600000|2025-01-10 05:40:00|8317.9|8314.9|8318.6|8315.6|8318.6|8315.6|8317.6|8314.6|2
1736487900000|2025-01-10 05:45:00|8318.4|8315.4|8319.6|8316.6|8319.9|8316.9|8318.1|8315.1|13
1736488200000|2025-01-10 05:50:00|8320.1|8317.1|8320.9|8317.9|8321.1|8318.1|8320.1|8317.1|12
1736488500000|2025-01-10 05:55:00|8320.4|8317.4|8321.1|8318.1|8321.1|8318.1|8319.4|8316.4|29
1736488800000|2025-01-10 06:00:00|8320.9|8317.9|8319.9|8316.9|8320.9|8317.9|8319.9|8316.9|37
1736489100000|2025-01-10 06:05:00|8320.1|8317.1|8315.6|8312.6|8320.4|8317.4|8315.4|8312.4|33
1736489400000|2025-01-10 06:10:00|8315.9|8312.9|8314.1|8311.1|8315.9|8312.9|8313.1|8310.1|12
1736489700000|2025-01-10 06:15:00|8314.4|8311.4|8314.9|8311.9|8315.9|8312.9|8314.1|8311.1|26
1736490000000|2025-01-10 06:20:00|8314.6|8311.6|8314.1|8311.1|8315.1|8312.1|8313.9|8310.9|10
1736490300000|2025-01-10 06:25:00|8313.6|8310.6|8312.9|8309.9|8313.9|8310.9|8312.4|8309.4|13
1736490600000|2025-01-10 06:30:00|8312.6|8309.6|8315.1|8312.1|8316.4|8313.4|8312.6|8309.6|15
1736490900000|2025-01-10 06:35:00|8315.4|8312.4|8313.6|8310.6|8315.4|8312.4|8313.4|8310.4|2
1736491200000|2025-01-10 06:40:00|8313.4|8310.4|8314.1|8311.1|8314.4|8311.4|8313.4|8310.4|3
1736491500000|2025-01-10 06:45:00|8314.4|8311.4|8313.6|8310.6|8315.9|8312.9|8311.9|8308.9|56
1736491800000|2025-01-10 06:50:00|8312.9|8309.9|8313.1|8310.1|8313.4|8310.4|8310.9|8307.9|32
1736492100000|2025-01-10 06:55:00|8313.4|8310.4|8313.4|8310.4|8313.6|8310.6|8312.1|8309.1|46
1736492400000|2025-01-10 07:00:00|8312.9|8310.9|8310.6|8308.6|8316.1|8314.1|8310.6|8308.6|170
1736492700000|2025-01-10 07:05:00|8309.9|8307.9|8308.1|8306.1|8311.1|8309.1|8307.4|8305.4|58
1736493000000|2025-01-10 07:10:00|8307.4|8305.4|8309.1|8307.1|8309.1|8307.1|8306.9|8304.9|61
1736493300000|2025-01-10 07:15:00|8308.4|8306.4|8305.1|8303.1|8309.4|8307.4|8304.4|8302.4|131
1736493600000|2025-01-10 07:20:00|8304.9|8302.9|8302.9|8300.9|8305.6|8303.6|8301.6|8299.6|372
1736493900000|2025-01-10 07:25:00|8301.9|8299.9|8301.6|8299.6|8302.4|8300.4|8300.6|8298.6|125
1736494200000|2025-01-10 07:30:00|8301.4|8299.4|8301.4|8299.4|8304.4|8302.4|8301.1|8299.1|114
1736494500000|2025-01-10 07:35:00|8301.6|8299.6|8305.6|8303.6|8305.6|8303.6|8301.4|8299.4|157
1736494800000|2025-01-10 07:40:00|8305.4|8303.4|8302.6|8300.6|8306.6|8304.6|8301.9|8299.9|165
1736495100000|2025-01-10 07:45:00|8302.4|8300.4|8300.6|8298.6|8302.4|8300.4|8298.9|8296.9|92
1736495400000|2025-01-10 07:50:00|8300.4|8298.4|8303.4|8301.4|8304.1|8302.1|8300.1|8298.1|188
1736495700000|2025-01-10 07:55:00|8303.1|8301.1|8307.4|8305.4|8307.6|8305.6|8302.4|8300.4|290
1736496000000|2025-01-10 08:00:00|8307.6|8305.6|8306.4|8305.4|8312.6|8311.6|8303.1|8302.1|1995
1736496300000|2025-01-10 08:05:00|8306.1|8305.1|8308.4|8307.4|8310.4|8309.4|8302.4|8301.4|512
1736496600000|2025-01-10 08:10:00|8308.6|8307.6|8311.4|8310.4|8312.9|8311.9|8307.9|8306.9|501
1736496900000|2025-01-10 08:15:00|8311.1|8310.1|8315.4|8314.4|8317.6|8316.6|8309.9|8308.9|414
1736497200000|2025-01-10 08:20:00|8315.1|8314.1|8319.6|8318.6|8319.9|8318.9|8315.1|8314.1|327
1736497500000|2025-01-10 08:25:00|8319.9|8318.9|8317.4|8316.4|8321.4|8320.4|8315.9|8314.9|474
1736497800000|2025-01-10 08:30:00|8317.6|8316.6|8325.9|8324.9|8325.9|8324.9|8314.9|8313.9|646
1736498100000|2025-01-10 08:35:00|8325.6|8324.6|8325.4|8324.4|8326.9|8325.9|8323.6|8322.6|521
1736498400000|2025-01-10 08:40:00|8325.6|8324.6|8321.4|8320.4|8326.4|8325.4|8321.4|8320.4|443
1736498700000|2025-01-10 08:45:00|8321.1|8320.1|8319.1|8318.1|8321.9|8320.9|8318.4|8317.4|284
1736499000000|2025-01-10 08:50:00|8319.4|8318.4|8322.6|8321.6|8323.6|8322.6|8317.9|8316.9|278
1736499300000|2025-01-10 08:55:00|8322.9|8321.9|8320.9|8319.9|8325.6|8324.6|8320.4|8319.4|350
1736499600000|2025-01-10 09:00:00|8321.6|8320.6|8317.6|8316.6|8322.6|8321.6|8314.9|8313.9|421
1736499900000|2025-01-10 09:05:00|8317.9|8316.9|8315.1|8314.1|8320.1|8319.1|8313.6|8312.6|341
1736500200000|2025-01-10 09:10:00|8315.4|8314.4|8316.6|8315.6|8316.9|8315.9|8313.4|8312.4|271
1736500500000|2025-01-10 09:15:00|8316.4|8315.4|8309.6|8308.6|8316.4|8315.4|8309.4|8308.4|292
1736500800000|2025-01-10 09:20:00|8309.9|8308.9|8308.4|8307.4|8311.4|8310.4|8304.6|8303.6|405
1736501100000|2025-01-10 09:25:00|8307.9|8306.9|8310.4|8309.4|8313.9|8312.9|8307.9|8306.9|242
1736501400000|2025-01-10 09:30:00|8310.6|8309.6|8306.1|8305.1|8312.6|8311.6|8305.6|8304.6|164
1736501700000|2025-01-10 09:35:00|8306.9|8305.9|8304.1|8303.1|8308.1|8307.1|8301.9|8300.9|315
1736502000000|2025-01-10 09:40:00|8304.4|8303.4|8299.9|8298.9|8306.4|8305.4|8299.4|8298.4|223
1736502300000|2025-01-10 09:45:00|8300.1|8299.1|8301.9|8300.9|8302.4|8301.4|8297.9|8296.9|405
1736502600000|2025-01-10 09:50:00|8301.6|8300.6|8299.9|8298.9|8301.6|8300.6|8297.1|8296.1|340
1736502900000|2025-01-10 09:55:00|8300.1|8299.1|8296.1|8295.1|8300.9|8299.9|8294.4|8293.4|485
1736503200000|2025-01-10 10:00:00|8296.4|8295.4|8303.9|8302.9|8304.4|8303.4|8294.6|8293.6|359
1736503500000|2025-01-10 10:05:00|8304.1|8303.1|8299.6|8298.6|8306.1|8305.1|8299.6|8298.6|340
1736503800000|2025-01-10 10:10:00|8299.9|8298.9|8296.1|8295.1|8301.4|8300.4|8295.9|8294.9|224
1736504100000|2025-01-10 10:15:00|8296.4|8295.4|8295.4|8294.4|8297.6|8296.6|8294.4|8293.4|164
1736504400000|2025-01-10 10:20:00|8295.6|8294.6|8299.6|8298.6|8300.1|8299.1|8295.1|8294.1|267
1736504700000|2025-01-10 10:25:00|8299.9|8298.9|8303.9|8302.9|8304.9|8303.9|8299.4|8298.4|209
1736505000000|2025-01-10 10:30:00|8304.1|8303.1|8297.9|8296.9|8304.6|8303.6|8296.9|8295.9|275
1736505300000|2025-01-10 10:35:00|8297.6|8296.6|8302.9|8301.9|8304.1|8303.1|8297.1|8296.1|919
1736505600000|2025-01-10 10:40:00|8302.4|8301.4|8304.1|8303.1|8305.1|8304.1|8301.9|8300.9|283
1736505900000|2025-01-10 10:45:00|8304.4|8303.4|8303.1|8302.1|8304.6|8303.6|8300.9|8299.9|211
1736506200000|2025-01-10 10:50:00|8302.9|8301.9|8300.4|8299.4|8304.1|8303.1|8299.6|8298.6|258
1736506500000|2025-01-10 10:55:00|8300.6|8299.6|8297.6|8296.6|8300.9|8299.9|8297.6|8296.6|168
1736506800000|2025-01-10 11:00:00|8297.9|8296.9|8298.6|8297.6|8300.1|8299.1|8297.9|8296.9|174
1736507100000|2025-01-10 11:05:00|8298.4|8297.4|8302.1|8301.1|8302.1|8301.1|8296.4|8295.4|278
1736507400000|2025-01-10 11:10:00|8301.9|8300.9|8302.4|8301.4|8305.1|8304.1|8301.6|8300.6|323
1736507700000|2025-01-10 11:15:00|8302.1|8301.1|8302.6|8301.6|8304.4|8303.4|8301.4|8300.4|228
1736508000000|2025-01-10 11:20:00|8302.9|8301.9|8298.4|8297.4|8303.6|8302.6|8298.4|8297.4|423
1736508300000|2025-01-10 11:25:00|8298.6|8297.6|8297.9|8296.9|8299.4|8298.4|8295.6|8294.6|227
1736508600000|2025-01-10 11:30:00|8297.1|8296.1|8295.1|8294.1|8297.9|8296.9|8293.6|8292.6|297
1736508900000|2025-01-10 11:35:00|8294.9|8293.9|8290.9|8289.9|8296.4|8295.4|8290.6|8289.6|346
1736509200000|2025-01-10 11:40:00|8290.6|8289.6|8286.4|8285.4|8291.6|8290.6|8285.9|8284.9|499
1736509500000|2025-01-10 11:45:00|8286.9|8285.9|8283.1|8282.1|8287.4|8286.4|8281.4|8280.4|735
1736509800000|2025-01-10 11:50:00|8282.9|8281.9|8283.9|8282.9|8287.4|8286.4|8282.9|8281.9|503
1736510100000|2025-01-10 11:55:00|8283.4|8282.4|8284.1|8283.1|8285.6|8284.6|8282.6|8281.6|414
1736510400000|2025-01-10 12:00:00|8283.9|8282.9|8289.9|8288.9|8290.9|8289.9|8283.1|8282.1|1183
1736510700000|2025-01-10 12:05:00|8289.4|8288.4|8290.6|8289.6|8292.1|8291.1|8287.4|8286.4|627
1736511000000|2025-01-10 12:10:00|8290.9|8289.9|8285.1|8284.1|8292.4|8291.4|8285.1|8284.1|335
1736511300000|2025-01-10 12:15:00|8285.4|8284.4|8285.6|8284.6|8288.6|8287.6|8283.9|8282.9|214
1736511600000|2025-01-10 12:20:00|8285.4|8284.4|8285.6|8284.6|8289.1|8288.1|8285.4|8284.4|280
1736511900000|2025-01-10 12:25:00|8285.4|8284.4|8281.9|8280.9|8286.4|8285.4|8280.9|8279.9|210
1736512200000|2025-01-10 12:30:00|8281.4|8280.4|8282.4|8281.4|8284.1|8283.1|8280.1|8279.1|511
1736512500000|2025-01-10 12:35:00|8282.9|8281.9|8281.9|8280.9|8283.4|8282.4|8278.4|8277.4|309
1736512800000|2025-01-10 12:40:00|8281.6|8280.6|8280.4|8279.4|8284.9|8283.9|8280.4|8279.4|505
1736513100000|2025-01-10 12:45:00|8279.9|8278.9|8280.4|8279.4|8281.1|8280.1|8277.6|8276.6|326
1736513400000|2025-01-10 12:50:00|8280.1|8279.1|8282.6|8281.6|8283.9|8282.9|8278.9|8277.9|445
1736513700000|2025-01-10 12:55:00|8282.9|8281.9|8283.6|8282.6|8284.9|8283.9|8281.9|8280.9|282
1736514000000|2025-01-10 13:00:00|8283.9|8282.9|8276.6|8275.6|8283.9|8282.9|8275.9|8274.9|404
1736514300000|2025-01-10 13:05:00|8276.4|8275.4|8276.4|8275.4|8278.4|8277.4|8275.4|8274.4|378
1736514600000|2025-01-10 13:10:00|8276.1|8275.1|8277.1|8276.1|8277.4|8276.4|8272.6|8271.6|399
1736514900000|2025-01-10 13:15:00|8276.9|8275.9|8282.9|8281.9|8282.9|8281.9|8276.9|8275.9|557
1736515200000|2025-01-10 13:20:00|8282.4|8281.4|8283.1|8282.1|8283.4|8282.4|8279.6|8278.6|354
1736515500000|2025-01-10 13:25:00|8283.4|8282.4|8284.4|8283.4|8285.4|8284.4|8283.1|8282.1|560
1736515800000|2025-01-10 13:30:00|8283.1|8282.1|8266.1|8265.1|8283.1|8282.1|8263.4|8262.4|1807
1736516100000|2025-01-10 13:35:00|8265.6|8264.6|8274.1|8273.1|8274.9|8273.9|8265.6|8264.6|818
1736516400000|2025-01-10 13:40:00|8274.4|8273.4|8277.6|8276.6|8279.4|8278.4|8272.6|8271.6|829
1736516700000|2025-01-10 13:45:00|8277.4|8276.4|8277.1|8276.1|8281.4|8280.4|8273.6|8272.6|668
1736517000000|2025-01-10 13:50:00|8276.9|8275.9|8278.9|8277.9|8280.4|8279.4|8270.6|8269.6|473
1736517300000|2025-01-10 13:55:00|8279.1|8278.1|8279.1|8278.1|8282.6|8281.6|8277.6|8276.6|481
1736517600000|2025-01-10 14:00:00|8279.4|8278.4|8290.1|8289.1|8290.4|8289.4|8277.6|8276.6|717
1736517900000|2025-01-10 14:05:00|8290.4|8289.4|8292.6|8291.6|8292.9|8291.9|8287.4|8286.4|447
1736518200000|2025-01-10 14:10:00|8293.1|8292.1|8295.4|8294.4|8295.9|8294.9|8292.1|8291.1|265
1736518500000|2025-01-10 14:15:00|8295.1|8294.1|8296.6|8295.6|8301.4|8300.4|8295.1|8294.1|446
1736518800000|2025-01-10 14:20:00|8297.4|8296.4|8294.6|8293.6|8299.9|8298.9|8292.6|8291.6|548
1736519100000|2025-01-10 14:25:00|8293.6|8292.6|8301.9|8300.9|8302.4|8301.4|8292.9|8291.9|414
1736519400000|2025-01-10 14:30:00|8302.1|8301.1|8302.6|8301.6|8305.4|8304.4|8297.4|8296.4|1193
1736519700000|2025-01-10 14:35:00|8302.9|8301.9|8288.4|8287.4|8302.9|8301.9|8285.6|8284.6|559
1736520000000|2025-01-10 14:40:00|8288.6|8287.6|8289.1|8288.1|8295.9|8294.9|8286.6|8285.6|499
1736520300000|2025-01-10 14:45:00|8289.4|8288.4|8282.9|8281.9|8291.1|8290.1|8282.6|8281.6|655
1736520600000|2025-01-10 14:50:00|8283.1|8282.1|8282.1|8281.1|8289.9|8288.9|8281.6|8280.6|610
1736520900000|2025-01-10 14:55:00|8281.9|8280.9|8279.6|8278.6|8284.4|8283.4|8277.6|8276.6|735
1736521200000|2025-01-10 15:00:00|8278.9|8277.9|8266.6|8265.6|8279.1|8278.1|8258.1|8257.1|1709
1736521500000|2025-01-10 15:05:00|8266.9|8265.9|8258.1|8257.1|8270.1|8269.1|8257.4|8256.4|1162
1736521800000|2025-01-10 15:10:00|8258.4|8257.4|8264.1|8263.1|8265.9|8264.9|8258.4|8257.4|1283
1736522100000|2025-01-10 15:15:00|8263.9|8262.9|8262.9|8261.9|8269.4|8268.4|8262.4|8261.4|825
1736522400000|2025-01-10 15:20:00|8262.6|8261.6|8263.9|8262.9|8267.1|8266.1|8259.9|8258.9|756
1736522700000|2025-01-10 15:25:00|8263.1|8262.1|8263.4|8262.4|8263.6|8262.6|8256.9|8255.9|849
1736523000000|2025-01-10 15:30:00|8263.9|8262.9|8269.1|8268.1|8273.1|8272.1|8260.6|8259.6|746
1736523300000|2025-01-10 15:35:00|8268.9|8267.9|8267.4|8266.4|8271.4|8270.4|8265.9|8264.9|548
1736523600000|2025-01-10 15:40:00|8266.9|8265.9|8262.9|8261.9|8267.4|8266.4|8260.9|8259.9|1099
1736523900000|2025-01-10 15:45:00|8263.6|8262.6|8267.1|8266.1|8269.4|8268.4|8261.4|8260.4|1080
1736524200000|2025-01-10 15:50:00|8267.4|8266.4|8260.4|8259.4|8267.4|8266.4|8258.1|8257.1|872
1736524500000|2025-01-10 15:55:00|8260.1|8259.1|8254.6|8253.6|8260.9|8259.9|8254.4|8253.4|618
1736524800000|2025-01-10 16:00:00|8254.4|8253.4|8250.1|8249.1|8255.6|8254.6|8249.4|8248.4|902
1736525100000|2025-01-10 16:05:00|8250.4|8249.4|8249.9|8248.9|8253.4|8252.4|8247.4|8246.4|1020
1736525400000|2025-01-10 16:10:00|8249.6|8248.6|8252.6|8251.6|8255.6|8254.6|8248.6|8247.6|1152
1736525700000|2025-01-10 16:15:00|8252.9|8251.9|8251.1|8250.1|8256.4|8255.4|8250.9|8249.9|986
1736526000000|2025-01-10 16:20:00|8250.9|8249.9|8249.9|8248.9|8255.1|8254.1|8248.4|8247.4|1314
1736526300000|2025-01-10 16:25:00|8250.4|8249.4|8252.6|8250.6|8253.4|8252.4|8245.9|8244.9|3769
1736526600000|2025-01-10 16:30:00|8252.4|8250.4|8249.6|8247.6|8252.9|8250.9|8246.9|8244.9|4855
1736526900000|2025-01-10 16:35:00|8249.9|8247.9|8251.4|8249.4|8252.1|8250.1|8245.4|8243.4|1094
1736527200000|2025-01-10 16:40:00|8251.9|8249.9|8259.6|8257.6|8259.9|8257.9|8251.9|8249.9|559
1736527500000|2025-01-10 16:45:00|8259.9|8257.9|8258.4|8256.4|8259.9|8257.9|8254.1|8252.1|487
1736527800000|2025-01-10 16:50:00|8258.1|8256.1|8256.6|8254.6|8261.9|8259.9|8256.4|8254.4|456
1736528100000|2025-01-10 16:55:00|8256.9|8254.9|8248.1|8246.1|8257.4|8255.4|8247.6|8245.6|381
1736528400000|2025-01-10 17:00:00|8248.4|8246.4|8248.6|8246.6|8250.4|8248.4|8246.9|8244.9|378
1736528700000|2025-01-10 17:05:00|8248.4|8246.4|8245.6|8243.6|8248.9|8246.9|8244.4|8242.4|190
1736529000000|2025-01-10 17:10:00|8245.9|8243.9|8244.4|8242.4|8246.4|8244.4|8242.6|8240.6|336
1736529300000|2025-01-10 17:15:00|8243.9|8241.9|8247.4|8245.4|8247.9|8245.9|8241.4|8239.4|396
1736529600000|2025-01-10 17:20:00|8247.1|8245.1|8249.4|8247.4|8249.9|8247.9|8245.6|8243.6|241
1736529900000|2025-01-10 17:25:00|8249.1|8247.1|8251.4|8249.4|8253.4|8251.4|8248.4|8246.4|327
1736530200000|2025-01-10 17:30:00|8250.9|8248.9|8255.1|8253.1|8255.9|8253.9|8250.4|8248.4|369
1736530500000|2025-01-10 17:35:00|8254.9|8252.9|8255.9|8253.9|8256.6|8254.6|8251.6|8249.6|158
1736530800000|2025-01-10 17:40:00|8255.4|8253.4|8256.9|8254.9|8258.4|8256.4|8254.9|8252.9|136
1736531100000|2025-01-10 17:45:00|8256.6|8254.6|8258.9|8256.9|8260.4|8258.4|8255.1|8253.1|135
1736531400000|2025-01-10 17:50:00|8258.6|8256.6|8260.1|8258.1|8260.1|8258.1|8257.4|8255.4|137
1736531700000|2025-01-10 17:55:00|8260.4|8258.4|8265.6|8263.6|8266.4|8264.4|8259.1|8257.1|165
1736532000000|2025-01-10 18:00:00|8265.4|8263.4|8263.9|8261.9|8266.9|8264.9|8261.9|8259.9|169
1736532300000|2025-01-10 18:05:00|8264.1|8262.1|8268.1|8266.1|8269.4|8267.4|8263.4|8261.4|129
1736532600000|2025-01-10 18:10:00|8267.6|8265.6|8269.9|8267.9|8269.9|8267.9|8267.4|8265.4|99
1736532900000|2025-01-10 18:15:00|8269.4|8267.4|8273.9|8271.9|8274.4|8272.4|8269.1|8267.1|131
1736533200000|2025-01-10 18:20:00|8274.1|8272.1|8279.1|8277.1|8279.4|8277.4|8273.6|8271.6|168
1736533500000|2025-01-10 18:25:00|8279.4|8277.4|8280.6|8278.6|8283.4|8281.4|8278.6|8276.6|150
1736533800000|2025-01-10 18:30:00|8280.4|8278.4|8279.1|8277.1|8280.9|8278.9|8274.9|8272.9|155
1736534100000|2025-01-10 18:35:00|8278.6|8276.6|8282.1|8280.1|8283.4|8281.4|8277.9|8275.9|91
1736534400000|2025-01-10 18:40:00|8281.6|8279.6|8281.1|8279.1|8283.4|8281.4|8279.1|8277.1|105
1736534700000|2025-01-10 18:45:00|8281.4|8279.4|8282.4|8280.4|8282.6|8280.6|8277.4|8275.4|156
1736535000000|2025-01-10 18:50:00|8282.1|8280.1|8282.6|8280.6|8284.4|8282.4|8279.1|8277.1|157
1736535300000|2025-01-10 18:55:00|8282.1|8280.1|8286.4|8284.4|8286.6|8284.6|8282.1|8280.1|209
1736535600000|2025-01-10 19:00:00|8286.1|8284.1|8278.1|8276.1|8286.4|8284.4|8277.6|8275.6|178
1736535900000|2025-01-10 19:05:00|8277.6|8275.6|8272.6|8270.6|8277.6|8275.6|8272.6|8270.6|97
1736536200000|2025-01-10 19:10:00|8272.4|8270.4|8273.6|8271.6|8276.1|8274.1|8270.1|8268.1|90
1736536500000|2025-01-10 19:15:00|8273.9|8271.9|8273.4|8271.4|8274.4|8272.4|8271.6|8269.6|101
1736536800000|2025-01-10 19:20:00|8273.1|8271.1|8271.6|8269.6|8274.1|8272.1|8270.1|8268.1|96
1736537100000|2025-01-10 19:25:00|8271.9|8269.9|8274.9|8272.9|8278.4|8276.4|8271.9|8269.9|110
1736537400000|2025-01-10 19:30:00|8274.6|8272.6|8272.6|8270.6|8274.6|8272.6|8271.6|8269.6|77
1736537700000|2025-01-10 19:35:00|8272.4|8270.4|8271.4|8269.4|8272.9|8270.9|8269.9|8267.9|125
1736538000000|2025-01-10 19:40:00|8270.9|8268.9|8270.4|8268.4|8271.4|8269.4|8268.1|8266.1|103
1736538300000|2025-01-10 19:45:00|8270.6|8268.6|8265.4|8263.4|8271.1|8269.1|8265.1|8263.1|110
1736538600000|2025-01-10 19:50:00|8265.1|8263.1|8269.4|8267.4|8269.9|8267.9|8264.9|8262.9|116
1736538900000|2025-01-10 19:55:00|8268.9|8266.9|8270.4|8268.4|8271.9|8269.9|8268.4|8266.4|193
1736539200000|2025-01-10 20:00:00|8270.1|8268.1|8264.1|8262.1|8270.1|8268.1|8263.6|8261.6|377
1736539500000|2025-01-10 20:05:00|8263.6|8261.6|8262.9|8260.9|8266.9|8264.9|8262.9|8260.9|191
1736539800000|2025-01-10 20:10:00|8263.1|8261.1|8256.4|8254.4|8263.9|8261.9|8255.9|8253.9|105
1736540100000|2025-01-10 20:15:00|8256.1|8254.1|8252.9|8250.9|8257.9|8255.9|8251.6|8249.6|159
1736540400000|2025-01-10 20:20:00|8253.1|8251.1|8252.6|8250.6|8255.4|8253.4|8250.9|8248.9|236
1736540700000|2025-01-10 20:25:00|8252.9|8250.9|8250.9|8248.9|8253.6|8251.6|8248.4|8246.4|433
1736541000000|2025-01-10 20:30:00|8250.6|8248.6|8250.4|8248.4|8251.1|8249.1|8247.9|8245.9|233
1736541300000|2025-01-10 20:35:00|8250.9|8248.9|8253.1|8251.1|8257.4|8255.4|8250.6|8248.6|165
1736541600000|2025-01-10 20:40:00|8252.9|8250.9|8253.6|8251.6|8257.1|8255.1|8250.4|8248.4|191
1736541900000|2025-01-10 20:45:00|8253.4|8251.4|8255.9|8253.9|8257.4|8255.4|8250.6|8248.6|448
1736542200000|2025-01-10 20:50:00|8256.1|8254.1|8256.9|8254.9|8258.4|8256.4|8254.1|8252.1|376
1736542500000|2025-01-10 20:55:00|8256.1|8254.1|8256.9|8252.9|8258.4|8256.4|8254.4|8252.4|540
1736542800000|2025-01-10 21:00:00|8256.8|8252.8|8255.5|8251.5|8259.5|8255.5|8253.3|8249.3|0
1736543100000|2025-01-10 21:05:00|8255.7|8251.7|8253.2|8249.2|8255.7|8251.7|8251.2|8247.2|0
1736543400000|2025-01-10 21:10:00|8253.1|8249.1|8256.2|8252.2|8256.2|8252.2|8252.3|8248.3|0
1736543700000|2025-01-10 21:15:00|8256.1|8252.1|8256.3|8252.3|8258|8254|8254.7|8250.7|0
1736544000000|2025-01-10 21:20:00|8256.4|8252.4|8255.2|8251.2|8257.1|8253.1|8254.9|8250.9|0
1736544300000|2025-01-10 21:25:00|8255.3|8251.3|8254.4|8250.4|8255.5|8251.5|8254|8250|0
1736544600000|2025-01-10 21:30:00|8254.5|8250.5|8253.5|8249.5|8255|8251|8253.1|8249.1|0
1736544900000|2025-01-10 21:35:00|8253.4|8249.4|8252.6|8248.6|8254|8250|8252.2|8248.2|0
1736545200000|2025-01-10 21:40:00|8252.7|8248.7|8252.9|8248.9|8253.1|8249.1|8252.6|8248.6|0
1736545500000|2025-01-10 21:45:00|8253.1|8249.1|8255.6|8251.6|8255.7|8251.7|8253.1|8249.1|0
1736545800000|2025-01-10 21:50:00|8255.5|8251.5|8254.1|8250.1|8256.1|8252.1|8253.9|8249.9|0
1736546100000|2025-01-10 21:55:00|8254.3|8250.3|8254|8250|8255|8251|8253.2|8249.2|0
1736546400000|2025-01-10 22:00:00|8253.5|8249.5|8253.5|8249.5|8253.5|8249.5|8253.5|8249.5|0
1736722800000|2025-01-12 23:00:00|8251.7|8247.7|8251.9|8247.9|8254|8250|8249.3|8245.3|0
1736723100000|2025-01-12 23:05:00|8251.8|8247.8|8245.3|8241.3|8251.8|8247.8|8242.3|8238.3|0
1736723400000|2025-01-12 23:10:00|8245.2|8241.2|8249.9|8245.9|8249.9|8245.9|8244.8|8240.8|0
1736723700000|2025-01-12 23:15:00|8250|8246|8251.9|8247.9|8252.3|8248.3|8250|8246|0
1736724000000|2025-01-12 23:20:00|8252|8248|8258.5|8254.5|8258.5|8254.5|8250.8|8246.8|0
1736724300000|2025-01-12 23:25:00|8258.6|8254.6|8259.6|8255.6|8259.6|8255.6|8257.8|8253.8|0
1736724600000|2025-01-12 23:30:00|8259.7|8255.7|8263|8259|8263.5|8259.5|8259.7|8255.7|0
1736724900000|2025-01-12 23:35:00|8262.9|8258.9|8259.8|8255.8|8263.3|8259.3|8259.8|8255.8|0
1736725200000|2025-01-12 23:40:00|8259.7|8255.7|8260.8|8256.8|8260.8|8256.8|8259.7|8255.7|0
1736725500000|2025-01-12 23:45:00|8260.6|8256.6|8254.9|8250.9|8260.7|8256.7|8253.7|8249.7|0
1736725800000|2025-01-12 23:50:00|8255|8251|8255.2|8251.2|8256.5|8252.5|8253.1|8249.1|0
1736726100000|2025-01-12 23:55:00|8255.5|8251.5|8256.7|8252.7|8258.9|8254.9|8255.4|8251.4|0
1736726400000|2025-01-13 00:00:00|8256.8|8252.8|8258.9|8254.9|8260.1|8256.1|8256.8|8252.8|0
1736726700000|2025-01-13 00:05:00|8258.8|8254.8|8260.7|8256.7|8261.9|8257.9|8258.8|8254.8|0
1736727000000|2025-01-13 00:10:00|8260.8|8256.8|8263.3|8259.3|8263.8|8259.8|8260.2|8256.2|0
1736727300000|2025-01-13 00:15:00|8263.4|8259.4|8263|8259|8264.3|8260.3|8260.7|8256.7|0
1736727600000|2025-01-13 00:20:00|8262.9|8258.9|8261.5|8257.5|8263|8259|8260.8|8256.8|0
1736727900000|2025-01-13 00:25:00|8261.6|8257.6|8258.9|8254.9|8263.1|8259.1|8258.9|8254.9|0
1736728200000|2025-01-13 00:30:00|8258.8|8254.8|8259.2|8255.2|8260.5|8256.5|8258.6|8254.6|0
1736728500000|2025-01-13 00:35:00|8259.6|8255.6|8257.8|8253.8|8260.2|8256.2|8257.8|8253.8|0
1736728800000|2025-01-13 00:40:00|8257.7|8253.7|8258|8254|8258.2|8254.2|8256.5|8252.5|0
1736729100000|2025-01-13 00:45:00|8257.9|8253.9|8254.2|8250.2|8258.2|8254.2|8252.3|8248.3|0
1736729400000|2025-01-13 00:50:00|8254.3|8250.3|8256.4|8252.4|8256.7|8252.7|8254.3|8250.3|0
1736729700000|2025-01-13 00:55:00|8256.7|8252.7|8257.5|8253.5|8257.7|8253.7|8256|8252|0
1736730000000|2025-01-13 01:00:00|8257.6|8253.6|8252.2|8249.2|8264.2|8261.2|8251.5|8248.5|158
1736730300000|2025-01-13 01:05:00|8252.5|8249.5|8247.2|8244.2|8253.2|8250.2|8246.5|8243.5|119
1736730600000|2025-01-13 01:10:00|8247.5|8244.5|8248|8245|8249.7|8246.7|8247|8244|110
1736730900000|2025-01-13 01:15:00|8247.7|8244.7|8246.2|8243.2|8250.7|8247.7|8246|8243|59
1736731200000|2025-01-13 01:20:00|8246.7|8243.7|8242|8239|8247.7|8244.7|8241.5|8238.5|96
1736731500000|2025-01-13 01:25:00|8242.2|8239.2|8240.5|8237.5|8243.2|8240.2|8240.2|8237.2|109
1736731800000|2025-01-13 01:30:00|8240.7|8237.7|8235|8232|8240.7|8237.7|8234.5|8231.5|108
1736732100000|2025-01-13 01:35:00|8235.2|8232.2|8232.5|8229.5|8237.2|8234.2|8231.5|8228.5|128
1736732400000|2025-01-13 01:40:00|8232.2|8229.2|8226.7|8223.7|8232.2|8229.2|8225.2|8222.2|105
1736732700000|2025-01-13 01:45:00|8227.5|8224.5|8235.5|8232.5|8235.5|8232.5|8223.5|8220.5|47
1736733000000|2025-01-13 01:50:00|8235.2|8232.2|8236.7|8233.7|8238.2|8235.2|8232.5|8229.5|79
1736733300000|2025-01-13 01:55:00|8235.5|8232.5|8234|8231|8238|8235|8233.5|8230.5|21
1736733600000|2025-01-13 02:00:00|8233.7|8230.7|8233.2|8230.2|8237|8234|8231.5|8228.5|16
1736733900000|2025-01-13 02:05:00|8232.5|8229.5|8231.7|8228.7|8234.2|8231.2|8229.7|8226.7|21
1736734200000|2025-01-13 02:10:00|8231.5|8228.5|8230.7|8227.7|8232.7|8229.7|8229.5|8226.5|19
1736734500000|2025-01-13 02:15:00|8229.5|8226.5|8233.5|8230.5|8234.2|8231.2|8229.2|8226.2|19
1736734800000|2025-01-13 02:20:00|8233.2|8230.2|8236|8233|8237.5|8234.5|8231.2|8228.2|6
1736735100000|2025-01-13 02:25:00|8236.2|8233.2|8235.2|8232.2|8238.5|8235.5|8232.7|8229.7|18
1736735400000|2025-01-13 02:30:00|8235.5|8232.5|8235.7|8232.7|8237|8234|8234.2|8231.2|5
1736735700000|2025-01-13 02:35:00|8235.5|8232.5|8235.7|8232.7|8236|8233|8232|8229|26
1736736000000|2025-01-13 02:40:00|8236.2|8233.2|8234.5|8231.5|8236.2|8233.2|8233.2|8230.2|8
1736736300000|2025-01-13 02:45:00|8234.7|8231.7|8233.5|8230.5|8234.7|8231.7|8231.5|8228.5|15
1736736600000|2025-01-13 02:50:00|8233.7|8230.7|8234.2|8231.2|8234.5|8231.5|8232.5|8229.5|7
1736736900000|2025-01-13 02:55:00|8234|8231|8236.7|8233.7|8236.7|8233.7|8233.7|8230.7|2
1736737200000|2025-01-13 03:00:00|8236.5|8233.5|8239.5|8236.5|8239.5|8236.5|8234.5|8231.5|7
1736737500000|2025-01-13 03:05:00|8238.7|8235.7|8233.5|8230.5|8238.7|8235.7|8233.5|8230.5|8
1736737800000|2025-01-13 03:10:00|8233|8230|8230.2|8227.2|8234.2|8231.2|8230.2|8227.2|8
1736738100000|2025-01-13 03:15:00|8230.5|8227.5|8231.5|8228.5|8233.2|8230.2|8229.7|8226.7|6
1736738400000|2025-01-13 03:20:00|8231.7|8228.7|8227.7|8224.7|8232|8229|8224.7|8221.7|57
1736738700000|2025-01-13 03:25:00|8229|8226|8230|8227|8230.5|8227.5|8228.7|8225.7|36
1736739000000|2025-01-13 03:30:00|8230.2|8227.2|8230.5|8227.5|8231|8228|8228.2|8225.2|8
1736739300000|2025-01-13 03:35:00|8230.2|8227.2|8231.5|8228.5|8231.7|8228.7|8229|8226|6
1736739600000|2025-01-13 03:40:00|8231.7|8228.7|8232.5|8229.5|8233.2|8230.2|8230|8227|1
1736739900000|2025-01-13 03:45:00|8232.2|8229.2|8234|8231|8235|8232|8231|8228|28
1736740200000|2025-01-13 03:50:00|8233|8230|8232|8229|8233|8230|8231.5|8228.5|32
1736740500000|2025-01-13 03:55:00|8231.7|8228.7|8232.7|8229.7|8232.7|8229.7|8226.7|8223.7|26
1736740800000|2025-01-13 04:00:00|8232.5|8229.5|8237.5|8234.5|8237.5|8234.5|8232|8229|24
1736741100000|2025-01-13 04:05:00|8237.2|8234.2|8238|8235|8238|8235|8236.5|8233.5|14
1736741400000|2025-01-13 04:10:00|8235.2|8232.2|8232.7|8229.7|8236|8233|8230.5|8227.5|44
1736741700000|2025-01-13 04:15:00|8232.5|8229.5|8232.7|8229.7|8233|8230|8230.5|8227.5|11
1736742000000|2025-01-13 04:20:00|8232.5|8229.5|8231.7|8228.7|8233|8230|8231.7|8228.7|0
1736742300000|2025-01-13 04:25:00|8231.5|8228.5|8233|8230|8233|8230|8229.7|8226.7|4
1736742600000|2025-01-13 04:30:00|8233.7|8230.7|8232|8229|8234.5|8231.5|8230.5|8227.5|7
1736742900000|2025-01-13 04:35:00|8231.7|8228.7|8232.2|8229.2|8234|8231|8231.7|8228.7|23
1736743200000|2025-01-13 04:40:00|8232|8229|8235.7|8232.7|8236.2|8233.2|8231.5|8228.5|32
1736743500000|2025-01-13 04:45:00|8236|8233|8235.5|8232.5|8236|8233|8234.2|8231.2|11
1736743800000|2025-01-13 04:50:00|8234.7|8231.7|8236.5|8233.5|8237.5|8234.5|8234.7|8231.7|18
1736744100000|2025-01-13 04:55:00|8236.2|8233.2|8237|8234|8238|8235|8235.2|8232.2|14
1736744400000|2025-01-13 05:00:00|8236.7|8233.7|8237|8234|8237.5|8234.5|8236.7|8233.7|2
1736744700000|2025-01-13 05:05:00|8236.7|8233.7|8236.2|8233.2|8238.2|8235.2|8234.7|8231.7|14
1736745000000|2025-01-13 05:10:00|8236.5|8233.5|8235.2|8232.2|8236.5|8233.5|8234.7|8231.7|1
1736745300000|2025-01-13 05:15:00|8235|8232|8236.5|8233.5|8236.5|8233.5|8235|8232|1
1736745600000|2025-01-13 05:20:00|8237.2|8234.2|8236.2|8233.2|8237.5|8234.5|8236|8233|7
1736745900000|2025-01-13 05:25:00|8236|8233|8234.7|8231.7|8237|8234|8234.2|8231.2|16
1736746200000|2025-01-13 05:30:00|8234.5|8231.5|8234.2|8231.2|8235.5|8232.5|8231.5|8228.5|20
1736746500000|2025-01-13 05:35:00|8234|8231|8235.2|8232.2|8236|8233|8234|8231|21
1736746800000|2025-01-13 05:40:00|8235|8232|8236|8233|8237|8234|8234.5|8231.5|6
1736747100000|2025-01-13 05:45:00|8235.7|8232.7|8235.7|8232.7|8236.7|8233.7|8235.7|8232.7|5
1736747400000|2025-01-13 05:50:00|8235.5|8232.5|8237.2|8234.2|8237.7|8234.7|8235.2|8232.2|25
1736747700000|2025-01-13 05:55:00|8237|8234|8237|8234|8237.5|8234.5|8235.5|8232.5|72
1736748000000|2025-01-13 06:00:00|8236.7|8233.7|8237.2|8234.2|8239.5|8236.5|8236.5|8233.5|21
1736748300000|2025-01-13 06:05:00|8237.7|8234.7|8235.2|8232.2|8238.7|8235.7|8235|8232|21
1736748600000|2025-01-13 06:10:00|8235|8232|8239|8236|8239.5|8236.5|8234.2|8231.2|31
1736748900000|2025-01-13 06:15:00|8239.5|8236.5|8241|8238|8241.5|8238.5|8238.7|8235.7|6
1736749200000|2025-01-13 06:20:00|8240.7|8237.7|8241|8238|8242.2|8239.2|8240|8237|20
1736749500000|2025-01-13 06:25:00|8240.5|8237.5|8240.7|8237.7|8241.2|8238.2|8240.2|8237.2|19
1736749800000|2025-01-13 06:30:00|8240.5|8237.5|8240.7|8237.7|8242.2|8239.2|8239.2|8236.2|55
1736750100000|2025-01-13 06:35:00|8241.2|8238.2|8237|8234|8241.2|8238.2|8236.2|8233.2|16
1736750400000|2025-01-13 06:40:00|8236.7|8233.7|8240.2|8237.2|8240.2|8237.2|8236|8233|36
1736750700000|2025-01-13 06:45:00|8240.5|8237.5|8240|8237|8241|8238|8239.7|8236.7|37
1736751000000|2025-01-13 06:50:00|8240.2|8237.2|8243.7|8240.7|8243.7|8240.7|8239.7|8236.7|17
1736751300000|2025-01-13 06:55:00|8243.2|8240.2|8240|8237|8243.2|8240.2|8239.7|8236.7|34
1736751600000|2025-01-13 07:00:00|8239.7|8236.7|8234.7|8232.7|8242|8240|8234|8232|306
1736751900000|2025-01-13 07:05:00|8235.2|8233.2|8233.2|8231.2|8238|8236|8228.5|8226.5|195
1736752200000|2025-01-13 07:10:00|8234.7|8232.7|8230.2|8228.2|8236.7|8234.7|8229.7|8227.7|211
1736752500000|2025-01-13 07:15:00|8229.7|8227.7|8229.5|8227.5|8230.2|8228.2|8226.2|8224.2|74
1736752800000|2025-01-13 07:20:00|8229.7|8227.7|8235.2|8233.2|8235.5|8233.5|8228.7|8226.7|167
1736753100000|2025-01-13 07:25:00|8235.7|8233.7|8236.7|8234.7|8237.7|8235.7|8232.7|8230.7|201
1736753400000|2025-01-13 07:30:00|8237|8235|8231|8229|8237.5|8235.5|8229.5|8227.5|220
1736753700000|2025-01-13 07:35:00|8231.2|8229.2|8228.7|8226.7|8232|8230|8227.7|8225.7|206
1736754000000|2025-01-13 07:40:00|8229.2|8227.2|8231.7|8229.7|8233.2|8231.2|8229.2|8227.2|192
1736754300000|2025-01-13 07:45:00|8232|8230|8232.7|8230.7|8233.5|8231.5|8232|8230|107
1736754600000|2025-01-13 07:50:00|8232.2|8230.2|8235.2|8233.2|8237.2|8235.2|8232.2|8230.2|153
1736754900000|2025-01-13 07:55:00|8235.5|8233.5|8233.7|8231.7|8235.5|8233.5|8231|8229|480
1736755200000|2025-01-13 08:00:00|8233.2|8232.2|8226.7|8225.7|8240.2|8239.2|8221.2|8220.2|2113
1736755500000|2025-01-13 08:05:00|8227|8226|8223|8222|8233|8232|8222.5|8221.5|1001
1736755800000|2025-01-13 08:10:00|8222.7|8221.7|8218.7|8217.7|8225|8224|8218.2|8217.2|800
1736756100000|2025-01-13 08:15:00|8219|8218|8217.5|8216.5|8225|8224|8216|8215|838
1736756400000|2025-01-13 08:20:00|8218|8217|8212|8211|8219.5|8218.5|8209.5|8208.5|728
1736756700000|2025-01-13 08:25:00|8212.5|8211.5|8215.7|8214.7|8219|8218|8211|8210|668
1736757000000|2025-01-13 08:30:00|8216|8215|8225.5|8224.5|8225.7|8224.7|8212.5|8211.5|1028
1736757300000|2025-01-13 08:35:00|8225.7|8224.7|8226.2|8225.2|8230|8229|8224.5|8223.5|689
1736757600000|2025-01-13 08:40:00|8226.5|8225.5|8222|8221|8228|8227|8218.7|8217.7|517
1736757900000|2025-01-13 08:45:00|8221.7|8220.7|8218.7|8217.7|8224|8223|8217.5|8216.5|516
1736758200000|2025-01-13 08:50:00|8218.5|8217.5|8224|8223|8226.2|8225.2|8218|8217|363
1736758500000|2025-01-13 08:55:00|8223.7|8222.7|8227.5|8226.5|8227.7|8226.7|8221|8220|611
1736758800000|2025-01-13 09:00:00|8228|8227|8221.2|8220.2|8229.5|8228.5|8220|8219|400
1736759100000|2025-01-13 09:05:00|8221.5|8220.5|8222.2|8221.2|8223.2|8222.2|8217|8216|520
1736759400000|2025-01-13 09:10:00|8222|8221|8215.7|8214.7|8222|8221|8215.7|8214.7|465
1736759700000|2025-01-13 09:15:00|8215.5|8214.5|8214|8213|8216|8215|8210|8209|439
1736760000000|2025-01-13 09:20:00|8213.7|8212.7|8213|8212|8218.2|8217.2|8211.5|8210.5|374
1736760300000|2025-01-13 09:25:00|8212.7|8211.7|8215.5|8214.5|8216.5|8215.5|8212.5|8211.5|403
1736760600000|2025-01-13 09:30:00|8215.7|8214.7|8222.2|8221.2|8222.2|8221.2|8213.7|8212.7|358
1736760900000|2025-01-13 09:35:00|8222|8221|8220|8219|8223|8222|8218|8217|238
1736761200000|2025-01-13 09:40:00|8219.7|8218.7|8213.2|8212.2|8222|8221|8212.2|8211.2|292
1736761500000|2025-01-13 09:45:00|8213|8212|8212.2|8211.2|8216.7|8215.7|8211|8210|271
1736761800000|2025-01-13 09:50:00|8212.5|8211.5|8210.5|8209.5|8213|8212|8209.2|8208.2|346
1736762100000|2025-01-13 09:55:00|8210.7|8209.7|8206.7|8205.7|8212|8211|8206.5|8205.5|280
1736762400000|2025-01-13 10:00:00|8206.5|8205.5|8208.5|8207.5|8209.2|8208.2|8205.7|8204.7|283
1736762700000|2025-01-13 10:05:00|8209|8208|8213.7|8212.7|8216.5|8215.5|8207.2|8206.2|376
1736763000000|2025-01-13 10:10:00|8213.5|8212.5|8214.5|8213.5|8217.2|8216.2|8213|8212|317
1736763300000|2025-01-13 10:15:00|8214.7|8213.7|8214.2|8213.2|8215.7|8214.7|8210|8209|260
1736763600000|2025-01-13 10:20:00|8214|8213|8215.2|8214.2|8218.5|8217.5|8213.7|8212.7|255
1736763900000|2025-01-13 10:25:00|8215.5|8214.5|8215|8214|8219|8218|8214.2|8213.2|214
1736764200000|2025-01-13 10:30:00|8215.2|8214.2|8223|8222|8223.7|8222.7|8215.2|8214.2|225
1736764500000|2025-01-13 10:35:00|8222.7|8221.7|8224.2|8223.2|8224.7|8223.7|8219|8218|189
1736764800000|2025-01-13 10:40:00|8224|8223|8226.5|8225.5|8227|8226|8223.7|8222.7|210
1736765100000|2025-01-13 10:45:00|8226.7|8225.7|8228.7|8227.7|8230.2|8229.2|8226.2|8225.2|222
1736765400000|2025-01-13 10:50:00|8228.5|8227.5|8221|8220|8229|8228|8220.7|8219.7|264
1736765700000|2025-01-13 10:55:00|8220.7|8219.7|8221|8220|8221.2|8220.2|8217|8216|231
1736766000000|2025-01-13 11:00:00|8220.7|8219.7|8223.7|8222.7|8224|8223|8218|8217|295
1736766300000|2025-01-13 11:05:00|8223.5|8222.5|8218.2|8217.2|8225.7|8224.7|8217.7|8216.7|213
1736766600000|2025-01-13 11:10:00|8218|8217|8212.2|8211.2|8220|8219|8211|8210|315
1736766900000|2025-01-13 11:15:00|8212|8211|8214|8213|8217.5|8216.5|8211.5|8210.5|211
1736767200000|2025-01-13 11:20:00|8213.7|8212.7|8208|8207|8216|8215|8207.5|8206.5|354
1736767500000|2025-01-13 11:25:00|8208.5|8207.5|8211.2|8210.2|8213.7|8212.7|8208.2|8207.2|216
1736767800000|2025-01-13 11:30:00|8211.5|8210.5|8212.2|8211.2|8213.7|8212.7|8207.7|8206.7|252
1736768100000|2025-01-13 11:35:00|8212|8211|8212|8211|8216.5|8215.5|8210.7|8209.7|241
1736768400000|2025-01-13 11:40:00|8212.2|8211.2|8214.2|8213.2|8215|8214|8210.5|8209.5|261
1736768700000|2025-01-13 11:45:00|8214|8213|8217|8216|8218|8217|8212.2|8211.2|279
1736769000000|2025-01-13 11:50:00|8216.7|8215.7|8216.7|8215.7|8218.2|8217.2|8213|8212|314
1736769300000|2025-01-13 11:55:00|8216.5|8215.5|8219.2|8218.2|8219.2|8218.2|8214.7|8213.7|414
1736769600000|2025-01-13 12:00:00|8219.7|8218.7|8212.5|8211.5|8221|8220|8209|8208|579
1736769900000|2025-01-13 12:05:00|8212.2|8211.2|8213.7|8212.7|8214.2|8213.2|8209.5|8208.5|225
1736770200000|2025-01-13 12:10:00|8214|8213|8215|8214|8217|8216|8212.5|8211.5|365
1736770500000|2025-01-13 12:15:00|8214.5|8213.5|8218.7|8217.7|8220.5|8219.5|8214|8213|358
1736770800000|2025-01-13 12:20:00|8218.5|8217.5|8221.5|8220.5|8223.5|8222.5|8218.5|8217.5|239
1736771100000|2025-01-13 12:25:00|8221.7|8220.7|8223.2|8222.2|8224|8223|8221.2|8220.2|183
1736771400000|2025-01-13 12:30:00|8223|8222|8225.2|8224.2|8226.7|8225.7|8221.2|8220.2|360
1736771700000|2025-01-13 12:35:00|8225.5|8224.5|8225.2|8224.2|8229.5|8228.5|8224|8223|413
1736772000000|2025-01-13 12:40:00|8225|8224|8224|8223|8226|8225|8222.5|8221.5|406
1736772300000|2025-01-13 12:45:00|8224.2|8223.2|8221.2|8220.2|8225|8224|8220.5|8219.5|186
1736772600000|2025-01-13 12:50:00|8221.5|8220.5|8216.7|8215.7|8221.7|8220.7|8216.2|8215.2|277
1736772900000|2025-01-13 12:55:00|8216.5|8215.5|8214.7|8213.7|8216.5|8215.5|8212.5|8211.5|262
1736773200000|2025-01-13 13:00:00|8215|8214|8205.7|8204.7|8215|8214|8205.7|8204.7|311
1736773500000|2025-01-13 13:05:00|8205.5|8204.5|8204|8203|8206.5|8205.5|8202.5|8201.5|400
1736773800000|2025-01-13 13:10:00|8203.5|8202.5|8204.7|8203.7|8205.7|8204.7|8202.5|8201.5|290
1736774100000|2025-01-13 13:15:00|8204.5|8203.5|8205|8204|8205.2|8204.2|8202.5|8201.5|307
1736774400000|2025-01-13 13:20:00|8205.2|8204.2|8210.2|8209.2|8212.5|8211.5|8204.7|8203.7|594
1736774700000|2025-01-13 13:25:00|8210|8209|8209|8208|8213.2|8212.2|8208.7|8207.7|516
1736775000000|2025-01-13 13:30:00|8208.7|8207.7|8206.5|8205.5|8210|8209|8203.5|8202.5|340
1736775300000|2025-01-13 13:35:00|8206.7|8205.7|8207.5|8206.5|8209|8208|8205.7|8204.7|244
1736775600000|2025-01-13 13:40:00|8207.2|8206.2|8205|8204|8209.5|8208.5|8204|8203|317
1736775900000|2025-01-13 13:45:00|8204.7|8203.7|8206.5|8205.5|8207.5|8206.5|8202.5|8201.5|249
1736776200000|2025-01-13 13:50:00|8206|8205|8202.5|8201.5|8206|8205|8201|8200|244
1736776500000|2025-01-13 13:55:00|8202.2|8201.2|8200|8199|8202.5|8201.5|8198.7|8197.7|355
1736776800000|2025-01-13 14:00:00|8200.5|8199.5|8200|8199|8202|8201|8198|8197|551
1736777100000|2025-01-13 14:05:00|8199.5|8198.5|8197|8196|8201.7|8200.7|8196.5|8195.5|323
1736777400000|2025-01-13 14:10:00|8196.7|8195.7|8195|8194|8197.5|8196.5|8190.5|8189.5|477
1736777700000|2025-01-13 14:15:00|8194.7|8193.7|8198.7|8197.7|8200|8199|8194.5|8193.5|449
1736778000000|2025-01-13 14:20:00|8199|8198|8190.7|8189.7|8199.5|8198.5|8190.7|8189.7|341
1736778300000|2025-01-13 14:25:00|8191.7|8190.7|8191|8190|8194|8193|8188.5|8187.5|664
1736778600000|2025-01-13 14:30:00|8191.5|8190.5|8199.5|8198.5|8200|8199|8188.2|8187.2|918
1736778900000|2025-01-13 14:35:00|8199|8198|8204.7|8203.7|8205.2|8204.2|8199|8198|796
1736779200000|2025-01-13 14:40:00|8205|8204|8213|8212|8213.2|8212.2|8205|8204|1249
1736779500000|2025-01-13 14:45:00|8212.7|8211.7|8217.7|8216.7|8219.7|8218.7|8209.2|8208.2|567
1736779800000|2025-01-13 14:50:00|8217.5|8216.5|8217.7|8216.7|8221.5|8220.5|8215.2|8214.2|687
1736780100000|2025-01-13 14:55:00|8217.5|8216.5|8221.5|8220.5|8223.7|8222.7|8216|8215|850
1736780400000|2025-01-13 15:00:00|8221|8220|8216.2|8215.2|8223.2|8222.2|8215|8214|1057
1736780700000|2025-01-13 15:05:00|8216.5|8215.5|8220.5|8219.5|8222.5|8221.5|8216|8215|961
1736781000000|2025-01-13 15:10:00|8220|8219|8215.2|8214.2|8220.5|8219.5|8214.5|8213.5|691
1736781300000|2025-01-13 15:15:00|8215.5|8214.5|8220|8219|8220.7|8219.7|8214.5|8213.5|612
1736781600000|2025-01-13 15:20:00|8219.5|8218.5|8223.2|8222.2|8223.2|8222.2|8218.5|8217.5|975
1736781900000|2025-01-13 15:25:00|8223|8222|8223.5|8222.5|8226.7|8225.7|8221.5|8220.5|734
1736782200000|2025-01-13 15:30:00|8223.7|8222.7|8227.7|8226.7|8228.2|8227.2|8223.7|8222.7|936
1736782500000|2025-01-13 15:35:00|8228|8227|8233.7|8232.7|8234.5|8233.5|8227|8226|1058
1736782800000|2025-01-13 15:40:00|8234|8233|8231.2|8230.2|8234|8233|8228|8227|748
1736783100000|2025-01-13 15:45:00|8231|8230|8231|8230|8232.5|8231.5|8228.5|8227.5|712
1736783400000|2025-01-13 15:50:00|8230.7|8229.7|8231.7|8230.7|8234|8233|8229.5|8228.5|770
1736783700000|2025-01-13 15:55:00|8231.2|8230.2|8230|8229|8234|8233|8229.7|8228.7|709
1736784000000|2025-01-13 16:00:00|8230.2|8229.2|8231|8230|8231.7|8230.7|8226.5|8225.5|776
1736784300000|2025-01-13 16:05:00|8230.5|8229.5|8229.5|8228.5|8232.5|8231.5|8228|8227|684
1736784600000|2025-01-13 16:10:00|8229.2|8228.2|8231.5|8230.5|8232|8231|8228.5|8227.5|856
1736784900000|2025-01-13 16:15:00|8231.7|8230.7|8232.5|8231.5|8234|8233|8230|8229|1001
1736785200000|2025-01-13 16:20:00|8232.7|8231.7|8230.2|8229.2|8234.5|8233.5|8229.5|8228.5|1017
1736785500000|2025-01-13 16:25:00|8230|8229|8225.5|8223.5|8232|8231|8224.7|8223.2|2375
1736785800000|2025-01-13 16:30:00|8226|8224|8221.5|8219.5|8226.5|8224.5|8221.5|8219.5|3889
1736786100000|2025-01-13 16:35:00|8222|8220|8215|8213|8222.7|8220.7|8214.7|8212.7|1642
1736786400000|2025-01-13 16:40:00|8215.5|8213.5|8217.5|8215.5|8220.2|8218.2|8215.5|8213.5|572
1736786700000|2025-01-13 16:45:00|8217.2|8215.2|8215|8213|8218.5|8216.5|8211.2|8209.2|612
1736787000000|2025-01-13 16:50:00|8215.2|8213.2|8210.7|8208.7|8215.5|8213.5|8210.5|8208.5|374
1736787300000|2025-01-13 16:55:00|8211|8209|8209|8207|8211|8209|8208.5|8206.5|303
1736787600000|2025-01-13 17:00:00|8208.7|8206.7|8208.7|8206.7|8212.2|8210.2|8206.5|8204.5|200
1736787900000|2025-01-13 17:05:00|8209|8207|8210|8208|8210.2|8208.2|8206|8204|236
1736788200000|2025-01-13 17:10:00|8210.2|8208.2|8208.5|8206.5|8212.2|8210.2|8206.5|8204.5|244
1736788500000|2025-01-13 17:15:00|8208|8206|8208.2|8206.2|8209.7|8207.7|8207.2|8205.2|386
1736788800000|2025-01-13 17:20:00|8208|8206|8209.5|8207.5|8211.5|8209.5|8207.5|8205.5|282
1736789100000|2025-01-13 17:25:00|8209.2|8207.2|8208.5|8206.5|8211|8209|8207.5|8205.5|323
1736789400000|2025-01-13 17:30:00|8208.2|8206.2|8207.5|8205.5|8209.7|8207.7|8206|8204|125
1736789700000|2025-01-13 17:35:00|8208|8206|8206.5|8204.5|8208.7|8206.7|8206.2|8204.2|179
1736790000000|2025-01-13 17:40:00|8206.2|8204.2|8207|8205|8208.2|8206.2|8204.5|8202.5|259
1736790300000|2025-01-13 17:45:00|8206.7|8204.7|8209.5|8207.5|8214.5|8212.5|8206.5|8204.5|425
1736790600000|2025-01-13 17:50:00|8209.2|8207.2|8212|8210|8212|8210|8208.5|8206.5|302
1736790900000|2025-01-13 17:55:00|8212.5|8210.5|8217.2|8215.2|8217.5|8215.5|8211.7|8209.7|231
1736791200000|2025-01-13 18:00:00|8217|8215|8217|8215|8218.7|8216.7|8214.7|8212.7|203
1736791500000|2025-01-13 18:05:00|8216.7|8214.7|8219.2|8217.2|8220.5|8218.5|8216.7|8214.7|98
1736791800000|2025-01-13 18:10:00|8219.5|8217.5|8218|8216|8220.5|8218.5|8217.5|8215.5|89
1736792100000|2025-01-13 18:15:00|8218.2|8216.2|8217.7|8215.7|8220|8218|8217|8215|115
1736792400000|2025-01-13 18:20:00|8218|8216|8215.5|8213.5|8218|8216|8214.2|8212.2|104
1736792700000|2025-01-13 18:25:00|8215.7|8213.7|8218|8216|8218|8216|8215.7|8213.7|93
1736793000000|2025-01-13 18:30:00|8218.2|8216.2|8219|8217|8219.7|8217.7|8216|8214|291
1736793300000|2025-01-13 18:35:00|8218.7|8216.7|8220.7|8218.7|8220.7|8218.7|8217.5|8215.5|130
1736793600000|2025-01-13 18:40:00|8220.5|8218.5|8219|8217|8221.5|8219.5|8219|8217|57
1736793900000|2025-01-13 18:45:00|8218.5|8216.5|8221|8219|8222.2|8220.2|8218.5|8216.5|132
1736794200000|2025-01-13 18:50:00|8220.5|8218.5|8219.5|8217.5|8221.7|8219.7|8219.2|8217.2|162
1736794500000|2025-01-13 18:55:00|8219.2|8217.2|8220.2|8218.2|8221|8219|8217|8215|188
1736794800000|2025-01-13 19:00:00|8220|8218|8218.5|8216.5|8221|8219|8217|8215|214
1736795100000|2025-01-13 19:05:00|8218.2|8216.2|8218.5|8216.5|8220.5|8218.5|8217|8215|179
1736795400000|2025-01-13 19:10:00|8218.2|8216.2|8214.5|8212.5|8220|8218|8213.7|8211.7|199
1736795700000|2025-01-13 19:15:00|8214.2|8212.2|8212|8210|8214.2|8212.2|8211.5|8209.5|157
1736796000000|2025-01-13 19:20:00|8212.2|8210.2|8212.2|8210.2|8214|8212|8211|8209|157
1736796300000|2025-01-13 19:25:00|8212|8210|8217.5|8215.5|8217.5|8215.5|8211.7|8209.7|207
1736796600000|2025-01-13 19:30:00|8217.2|8215.2|8216|8214|8218.2|8216.2|8214.5|8212.5|187
1736796900000|2025-01-13 19:35:00|8215.7|8213.7|8218.2|8216.2|8219.5|8217.5|8214.2|8212.2|144
1736797200000|2025-01-13 19:40:00|8218.5|8216.5|8217.5|8215.5|8221|8219|8217.5|8215.5|229
1736797500000|2025-01-13 19:45:00|8217|8215|8213|8211|8218|8216|8212.5|8210.5|215
1736797800000|2025-01-13 19:50:00|8213.5|8211.5|8213.5|8211.5|8214|8212|8210.5|8208.5|260
1736798100000|2025-01-13 19:55:00|8214|8212|8212.7|8210.7|8215|8213|8212.5|8210.5|289
1736798400000|2025-01-13 20:00:00|8212.5|8210.5|8211|8209|8212.5|8210.5|8209.2|8207.2|175
1736798700000|2025-01-13 20:05:00|8210.7|8208.7|8213.7|8211.7|8215.7|8213.7|8210.7|8208.7|208
1736799000000|2025-01-13 20:10:00|8214|8212|8213|8211|8215|8213|8212.7|8210.7|154
1736799300000|2025-01-13 20:15:00|8212.7|8210.7|8215.7|8213.7|8216|8214|8212.7|8210.7|149
1736799600000|2025-01-13 20:20:00|8216|8214|8210|8208|8216|8214|8209.5|8207.5|169
1736799900000|2025-01-13 20:25:00|8210.2|8208.2|8210|8208|8211.5|8209.5|8209|8207|212
1736800200000|2025-01-13 20:30:00|8209.7|8207.7|8211.5|8209.5|8213|8211|8209.2|8207.2|106
1736800500000|2025-01-13 20:35:00|8211|8209|8212.5|8210.5|8213.5|8211.5|8210|8208|150
1736800800000|2025-01-13 20:40:00|8212.2|8210.2|8213.2|8211.2|8215.5|8213.5|8212.2|8210.2|64
1736801100000|2025-01-13 20:45:00|8213.5|8211.5|8215.7|8213.7|8216.2|8214.2|8213|8211|268
1736801400000|2025-01-13 20:50:00|8215.5|8213.5|8217.5|8215.5|8219.5|8217.5|8214.7|8212.7|380
1736801700000|2025-01-13 20:55:00|8217.7|8215.7|8224.2|8220.2|8224.2|8222|8216.5|8214.5|618
1736802000000|2025-01-13 21:00:00|8224.5|8220.5|8223.6|8219.6|8226.8|8222.8|8221.8|8217.8|0
1736802300000|2025-01-13 21:05:00|8223.5|8219.5|8224.4|8220.4|8224.7|8220.7|8223.2|8219.2|0
1736802600000|2025-01-13 21:10:00|8224.3|8220.3|8224.2|8220.2|8225|8221|8223.1|8219.1|0
1736802900000|2025-01-13 21:15:00|8224.3|8220.3|8224.3|8220.3|8225.5|8221.5|8224.1|8220.1|0
1736803200000|2025-01-13 21:20:00|8224.2|8220.2|8225.8|8221.8|8226.8|8222.8|8224.2|8220.2|0
1736803500000|2025-01-13 21:25:00|8225.9|8221.9|8226.9|8222.9|8227.3|8223.3|8225.7|8221.7|0
1736803800000|2025-01-13 21:30:00|8227|8223|8224.6|8220.6|8227.1|8223.1|8224.6|8220.6|0
1736804100000|2025-01-13 21:35:00|8224.7|8220.7|8224.3|8220.3|8225|8221|8224|8220|0
1736804400000|2025-01-13 21:40:00|8224.2|8220.2|8224.7|8220.7|8226.1|8222.1|8223.5|8219.5|0
1736804700000|2025-01-13 21:45:00|8224.8|8220.8|8224.4|8220.4|8224.8|8220.8|8223|8219|0
1736805000000|2025-01-13 21:50:00|8224.3|8220.3|8224.3|8220.3|8225.1|8221.1|8224.1|8220.1|0
1736805300000|2025-01-13 21:55:00|8224.2|8220.2|8224.9|8220.9|8225.6|8221.6|8224|8220|0
1736805600000|2025-01-13 22:00:00|8224.8|8220.8|8224.8|8220.8|8224.9|8220.9|8224.7|8220.7|0
1736805900000|2025-01-13 22:05:00|8224.9|8220.9|8224.9|8220.9|8224.9|8220.9|8224.6|8220.6|0
1736806200000|2025-01-13 22:10:00|8224.8|8220.8|8224.8|8220.8|8224.8|8220.8|8224.6|8220.6|0
1736806500000|2025-01-13 22:15:00|8224.9|8220.9|8224.6|8220.6|8224.9|8220.9|8224.5|8220.5|0
1736806800000|2025-01-13 22:20:00|8224|8220|8224.2|8220.2|8224.3|8220.3|8224|8220|0
1736807100000|2025-01-13 22:25:00|8224.3|8220.3|8224.3|8220.3|8224.3|8220.3|8224.3|8220.3|0
1736807400000|2025-01-13 22:30:00|8224.4|8220.4|8224.7|8220.7|8224.9|8220.9|8224.3|8220.3|0
1736807700000|2025-01-13 22:35:00|8224.6|8220.6|8225.9|8221.9|8225.9|8221.9|8224.3|8220.3|0
1736808000000|2025-01-13 22:40:00|8226|8222|8226.3|8222.3|8226.5|8222.5|8225.9|8221.9|0
1736808300000|2025-01-13 22:45:00|8226.4|8222.4|8226.2|8222.2|8226.6|8222.6|8226|8222|0
1736808600000|2025-01-13 22:50:00|8226.3|8222.3|8226.4|8222.4|8226.4|8222.4|8226.2|8222.2|0
1736808900000|2025-01-13 22:55:00|8226.3|8222.3|8226.4|8222.4|8227|8223|8226.3|8222.3|0
1736809200000|2025-01-13 23:00:00|8227.8|8223.8|8228.4|8224.4|8230.7|8226.7|8227.6|8223.6|0
1736809500000|2025-01-13 23:05:00|8228.3|8224.3|8230.8|8226.8|8231|8227|8228.2|8224.2|0
1736809800000|2025-01-13 23:10:00|8230.7|8226.7|8230|8226|8231|8227|8229.7|8225.7|0
1736810100000|2025-01-13 23:15:00|8230.1|8226.1|8229.7|8225.7|8230.8|8226.8|8229.5|8225.5|0
1736810400000|2025-01-13 23:20:00|8229.8|8225.8|8229.1|8225.1|8229.9|8225.9|8229.1|8225.1|0
1736810700000|2025-01-13 23:25:00|8229.2|8225.2|8229.9|8225.9|8230.1|8226.1|8229.1|8225.1|0
1736811000000|2025-01-13 23:30:00|8230.1|8226.1|8234.4|8230.4|8234.4|8230.4|8229.9|8225.9|0
1736811300000|2025-01-13 23:35:00|8234.3|8230.3|8237.4|8233.4|8237.4|8233.4|8233.6|8229.6|0
1736811600000|2025-01-13 23:40:00|8237.3|8233.3|8234.3|8230.3|8237.4|8233.4|8233|8229|0
1736811900000|2025-01-13 23:45:00|8234.4|8230.4|8235.6|8231.6|8236|8232|8233.5|8229.5|0
1736812200000|2025-01-13 23:50:00|8235.8|8231.8|8232.2|8228.2|8236|8232|8232|8228|0
1736812500000|2025-01-13 23:55:00|8232.1|8228.1|8230.9|8226.9|8232.2|8228.2|8230.7|8226.7|0
1736812800000|2025-01-14 00:00:00|8231|8227|8228.8|8224.8|8231.8|8227.8|8228.5|8224.5|0
1736813100000|2025-01-14 00:05:00|8228.7|8224.7|8229.1|8225.1|8230.1|8226.1|8228.5|8224.5|0
1736813400000|2025-01-14 00:10:00|8229.2|8225.2|8232.4|8228.4|8232.4|8228.4|8226.3|8222.3|0
1736813700000|2025-01-14 00:15:00|8232.5|8228.5|8235|8231|8236.8|8232.8|8232.4|8228.4|0
1736814000000|2025-01-14 00:20:00|8235.7|8231.7|8234.6|8230.6|8237|8233|8233.9|8229.9|0
1736814300000|2025-01-14 00:25:00|8234.7|8230.7|8232|8228|8235.6|8231.6|8231.7|8227.7|0
1736814600000|2025-01-14 00:30:00|8232.1|8228.1|8231|8227|8232.7|8228.7|8231|8227|0
1736814900000|2025-01-14 00:35:00|8231.1|8227.1|8229.7|8225.7|8231.1|8227.1|8229|8225|0
1736815200000|2025-01-14 00:40:00|8229.8|8225.8|8229.5|8225.5|8229.8|8225.8|8229.5|8225.5|0
1736815500000|2025-01-14 00:45:00|8229.6|8225.6|8229.3|8225.3|8230.9|8226.9|8229.3|8225.3|0
1736815800000|2025-01-14 00:50:00|8229.7|8225.7|8235.5|8231.5|8237.3|8233.3|8229.7|8225.7|0
1736816100000|2025-01-14 00:55:00|8235.4|8231.4|8241|8237|8241|8237|8234.6|8230.6|0
1736816400000|2025-01-14 01:00:00|8241.6|8237.6|8225.1|8222.1|8241.6|8237.6|8218.6|8215.6|128
1736816700000|2025-01-14 01:05:00|8225.6|8222.6|8227.1|8224.1|8228.1|8225.1|8225.6|8222.6|63
1736817000000|2025-01-14 01:10:00|8227.3|8224.3|8228.3|8225.3|8228.6|8225.6|8226.8|8223.8|42
1736817300000|2025-01-14 01:15:00|8228.6|8225.6|8227.3|8224.3|8228.6|8225.6|8226.6|8223.6|22
1736817600000|2025-01-14 01:20:00|8226.8|8223.8|8226.8|8223.8|8227.3|8224.3|8225.8|8222.8|12
1736817900000|2025-01-14 01:25:00|8226.6|8223.6|8226.1|8223.1|8227.1|8224.1|8225.8|8222.8|3
1736818200000|2025-01-14 01:30:00|8225.8|8222.8|8227.3|8224.3|8228.8|8225.8|8224.6|8221.6|21
1736818500000|2025-01-14 01:35:00|8227.6|8224.6|8229.6|8226.6|8230.6|8227.6|8227.3|8224.3|20
1736818800000|2025-01-14 01:40:00|8230.1|8227.1|8228.1|8225.1|8231.1|8228.1|8225.8|8222.8|24
1736819100000|2025-01-14 01:45:00|8227.8|8224.8|8225.3|8222.3|8228.1|8225.1|8224.1|8221.1|18
1736819400000|2025-01-14 01:50:00|8225.1|8222.1|8226.6|8223.6|8227.3|8224.3|8224.3|8221.3|24
1736819700000|2025-01-14 01:55:00|8226.3|8223.3|8226.3|8223.3|8226.8|8223.8|8225.8|8222.8|1
1736820000000|2025-01-14 02:00:00|8226.1|8223.1|8223.8|8220.8|8226.1|8223.1|8221.8|8218.8|4
1736820300000|2025-01-14 02:05:00|8223.3|8220.3|8219.8|8216.8|8223.8|8220.8|8219.8|8216.8|32
1736820600000|2025-01-14 02:10:00|8221.1|8218.1|8220.1|8217.1|8223.3|8220.3|8220.1|8217.1|14
1736820900000|2025-01-14 02:15:00|8220.3|8217.3|8220.8|8217.8|8221.8|8218.8|8220.3|8217.3|2
1736821200000|2025-01-14 02:20:00|8221.8|8218.8|8225.8|8222.8|8226.1|8223.1|8221.8|8218.8|4
1736821500000|2025-01-14 02:25:00|8226.1|8223.1|8227.3|8224.3|8228.1|8225.1|8224.6|8221.6|5
1736821800000|2025-01-14 02:30:00|8226.6|8223.6|8223.8|8220.8|8227.3|8224.3|8223.8|8220.8|13
1736822100000|2025-01-14 02:35:00|8224.8|8221.8|8224.6|8221.6|8226.8|8223.8|8224.6|8221.6|2
1736822400000|2025-01-14 02:40:00|8224.3|8221.3|8225.1|8222.1|8225.6|8222.6|8223.3|8220.3|7
1736822700000|2025-01-14 02:45:00|8225.3|8222.3|8223.1|8220.1|8225.6|8222.6|8222.8|8219.8|0
1736823000000|2025-01-14 02:50:00|8223.3|8220.3|8228.6|8225.6|8228.8|8225.8|8223.3|8220.3|17
1736823300000|2025-01-14 02:55:00|8228.3|8225.3|8232|8229|8232.8|8229.8|8228.3|8225.3|5
1736823600000|2025-01-14 03:00:00|8231.8|8228.8|8229|8226|8231.8|8228.8|8228.8|8225.8|6
1736823900000|2025-01-14 03:05:00|8228.3|8225.3|8231.8|8228.8|8232.3|8229.3|8227.8|8224.8|14
1736824200000|2025-01-14 03:10:00|8231.3|8228.3|8232.5|8229.5|8232.8|8229.8|8231.3|8228.3|3
1736824500000|2025-01-14 03:15:00|8231.8|8228.8|8229.5|8226.5|8231.8|8228.8|8229.5|8226.5|8
1736824800000|2025-01-14 03:20:00|8229.3|8226.3|8228.3|8225.3|8229.8|8226.8|8227.8|8224.8|1
1736825100000|2025-01-14 03:25:00|8228.5|8225.5|8229.3|8226.3|8230.5|8227.5|8227|8224|17
1736825400000|2025-01-14 03:30:00|8229|8226|8230.3|8227.3|8230.3|8227.3|8228.8|8225.8|3
1736825700000|2025-01-14 03:35:00|8230|8227|8229.8|8226.8|8230.3|8227.3|8228.5|8225.5|7
1736826000000|2025-01-14 03:40:00|8229.5|8226.5|8229.5|8226.5|8230.5|8227.5|8229.5|8226.5|2
1736826300000|2025-01-14 03:45:00|8230|8227|8228.5|8225.5|8230.3|8227.3|8228.5|8225.5|3
1736826600000|2025-01-14 03:50:00|8228.3|8225.3|8227|8224|8228.5|8225.5|8227|8224|12
1736826900000|2025-01-14 03:55:00|8226.8|8223.8|8227.3|8224.3|8229.3|8226.3|8226.3|8223.3|19
1736827200000|2025-01-14 04:00:00|8227.5|8224.5|8226.5|8223.5|8227.5|8224.5|8225|8222|6
1736827500000|2025-01-14 04:05:00|8226.8|8223.8|8226.5|8223.5|8228|8225|8226.5|8223.5|8
1736827800000|2025-01-14 04:10:00|8226.8|8223.8|8228.3|8225.3|8228.8|8225.8|8226.5|8223.5|0
1736828100000|2025-01-14 04:15:00|8228.5|8225.5|8227.8|8224.8|8228.8|8225.8|8226.5|8223.5|5
1736828400000|2025-01-14 04:20:00|8227.5|8224.5|8226.8|8223.8|8227.5|8224.5|8226|8223|2
1736828700000|2025-01-14 04:25:00|8227|8224|8227.5|8224.5|8227.5|8224.5|8226.5|8223.5|7
1736829000000|2025-01-14 04:30:00|8227.3|8224.3|8228.8|8225.8|8228.8|8225.8|8227|8224|3
1736829300000|2025-01-14 04:35:00|8229|8226|8229|8226|8229.8|8226.8|8228.5|8225.5|3
1736829600000|2025-01-14 04:40:00|8228.8|8225.8|8228.5|8225.5|8229|8226|8228|8225|1
1736829900000|2025-01-14 04:45:00|8228.8|8225.8|8228.5|8225.5|8229|8226|8228.5|8225.5|1
1736830200000|2025-01-14 04:50:00|8228.8|8225.8|8229|8226|8229.3|8226.3|8228.5|8225.5|1
1736830500000|2025-01-14 04:55:00|8229.3|8226.3|8231.5|8228.5|8232|8229|8228.8|8225.8|14
1736830800000|2025-01-14 05:00:00|8231.3|8228.3|8231.8|8228.8|8232.3|8229.3|8230.5|8227.5|7
1736831100000|2025-01-14 05:05:00|8232|8229|8232.3|8229.3|8232.5|8229.5|8231.3|8228.3|21
1736831400000|2025-01-14 05:10:00|8232.5|8229.5|8232|8229|8232.8|8229.8|8231.8|8228.8|4
1736831700000|2025-01-14 05:15:00|8231.8|8228.8|8232.5|8229.5|8232.8|8229.8|8231.5|8228.5|6
1736832000000|2025-01-14 05:20:00|8232.3|8229.3|8231.5|8228.5|8232.8|8229.8|8231|8228|14
1736832300000|2025-01-14 05:25:00|8231.3|8228.3|8230|8227|8231.3|8228.3|8229.5|8226.5|9
1736832600000|2025-01-14 05:30:00|8229.8|8226.8|8232.3|8229.3|8232.3|8229.3|8229.3|8226.3|2
1736832900000|2025-01-14 05:35:00|8231.8|8228.8|8233.8|8230.8|8233.8|8230.8|8231.8|8228.8|9
1736833200000|2025-01-14 05:40:00|8234|8231|8233.3|8230.3|8234|8231|8232.5|8229.5|8
1736833500000|2025-01-14 05:45:00|8233.5|8230.5|8233|8230|8234.3|8231.3|8233|8230|6
1736833800000|2025-01-14 05:50:00|8233.3|8230.3|8233.8|8230.8|8234.3|8231.3|8231.5|8228.5|8
1736834100000|2025-01-14 05:55:00|8233|8230|8234.3|8231.3|8234.3|8231.3|8232.3|8229.3|17
1736834400000|2025-01-14 06:00:00|8234.5|8231.5|8235|8232|8236.3|8233.3|8233.8|8230.8|53
1736834700000|2025-01-14 06:05:00|8235.5|8232.5|8236.3|8233.3|8237|8234|8235.3|8232.3|18
1736835000000|2025-01-14 06:10:00|8236|8233|8235.5|8232.5|8236.3|8233.3|8235|8232|14
1736835300000|2025-01-14 06:15:00|8235.3|8232.3|8236.8|8233.8|8237|8234|8235.3|8232.3|8
1736835600000|2025-01-14 06:20:00|8236.5|8233.5|8236.3|8233.3|8236.8|8233.8|8235.3|8232.3|15
1736835900000|2025-01-14 06:25:00|8235.5|8232.5|8235.5|8232.5|8236|8233|8235|8232|4
1736836200000|2025-01-14 06:30:00|8235|8232|8235|8232|8236.5|8233.5|8234.8|8231.8|14
1736836500000|2025-01-14 06:35:00|8235.3|8232.3|8234.8|8231.8|8235.8|8232.8|8234.5|8231.5|23
1736836800000|2025-01-14 06:40:00|8234.5|8231.5|8232|8229|8234.8|8231.8|8232|8229|13
1736837100000|2025-01-14 06:45:00|8232.3|8229.3|8231.5|8228.5|8232.5|8229.5|8231.3|8228.3|15
1736837400000|2025-01-14 06:50:00|8231.3|8228.3|8232|8229|8232|8229|8230.5|8227.5|57
1736837700000|2025-01-14 06:55:00|8233|8230|8229.5|8226.5|8233|8230|8229|8226|17
1736838000000|2025-01-14 07:00:00|8229.8|8226.8|8225|8223|8229.8|8227.8|8222.5|8220.5|125
1736838300000|2025-01-14 07:05:00|8225.3|8223.3|8222|8220|8226.5|8224.5|8221|8219|174
1736838600000|2025-01-14 07:10:00|8222.3|8220.3|8228|8226|8228|8226|8222|8220|68
1736838900000|2025-01-14 07:15:00|8228.3|8226.3|8226.3|8224.3|8229|8227|8224|8222|220
1736839200000|2025-01-14 07:20:00|8226.5|8224.5|8228.5|8226.5|8229.5|8227.5|8225.8|8223.8|74
1736839500000|2025-01-14 07:25:00|8228.3|8226.3|8226.5|8224.5|8228.5|8226.5|8225.8|8223.8|57
1736839800000|2025-01-14 07:30:00|8226.8|8224.8|8229.5|8227.5|8229.8|8227.8|8225.8|8223.8|81
1736840100000|2025-01-14 07:35:00|8229.8|8227.8|8231|8229|8232.3|8230.3|8228.5|8226.5|92
1736840400000|2025-01-14 07:40:00|8231.5|8229.5|8231.5|8229.5|8232.8|8230.8|8230.3|8228.3|85
1736840700000|2025-01-14 07:45:00|8231.8|8229.8|8229.8|8227.8|8234|8232|8229.8|8227.8|99
1736841000000|2025-01-14 07:50:00|8230|8228|8225|8223|8231.8|8229.8|8225|8223|254
1736841300000|2025-01-14 07:55:00|8224.5|8222.5|8218.5|8216.5|8226.8|8224.8|8218|8216|489
1736841600000|2025-01-14 08:00:00|8218|8217|8223.5|8222.5|8231.3|8230.3|8216|8215|1988
1736841900000|2025-01-14 08:05:00|8223.3|8222.3|8220|8219|8223.3|8222.3|8217.8|8216.8|1099
1736842200000|2025-01-14 08:10:00|8220.3|8219.3|8221.8|8220.8|8225.3|8224.3|8217.3|8216.3|895
1736842500000|2025-01-14 08:15:00|8221.5|8220.5|8218.5|8217.5|8222.3|8221.3|8214.3|8213.3|600
1736842800000|2025-01-14 08:20:00|8218.8|8217.8|8214.5|8213.5|8219.8|8218.8|8213.3|8212.3|474
1736843100000|2025-01-14 08:25:00|8214.3|8213.3|8212.3|8211.3|8215.3|8214.3|8210.5|8209.5|490
1736843400000|2025-01-14 08:30:00|8212.5|8211.5|8218.8|8217.8|8219.3|8218.3|8211.3|8210.3|1057
1736843700000|2025-01-14 08:35:00|8219|8218|8215.3|8214.3|8219.5|8218.5|8213.5|8212.5|418
1736844000000|2025-01-14 08:40:00|8215.8|8214.8|8221.3|8220.3|8225|8224|8215.3|8214.3|384
1736844300000|2025-01-14 08:45:00|8221.8|8220.8|8228.3|8227.3|8228.3|8227.3|8221.8|8220.8|350
1736844600000|2025-01-14 08:50:00|8228.5|8227.5|8225.3|8224.3|8229.8|8228.8|8222.8|8221.8|408
1736844900000|2025-01-14 08:55:00|8225.5|8224.5|8227|8226|8228.8|8227.8|8225.3|8224.3|304
1736845200000|2025-01-14 09:00:00|8227.3|8226.3|8231.8|8230.8|8233.3|8232.3|8226.8|8225.8|367
1736845500000|2025-01-14 09:05:00|8232|8231|8239.3|8238.3|8239.3|8238.3|8231|8230|473
1736845800000|2025-01-14 09:10:00|8238.8|8237.8|8233.8|8232.8|8239.3|8238.3|8233.3|8232.3|631
1736846100000|2025-01-14 09:15:00|8233.3|8232.3|8231.3|8230.3|8234.3|8233.3|8227.8|8226.8|349
1736846400000|2025-01-14 09:20:00|8231.8|8230.8|8231.3|8230.3|8233.5|8232.5|8228.8|8227.8|320
1736846700000|2025-01-14 09:25:00|8231.5|8230.5|8234.3|8233.3|8236.5|8235.5|8230.8|8229.8|454
1736847000000|2025-01-14 09:30:00|8235|8234|8236|8235|8236.5|8235.5|8230.3|8229.3|584
1736847300000|2025-01-14 09:35:00|8236.3|8235.3|8238.5|8237.5|8238.5|8237.5|8233.8|8232.8|312
1736847600000|2025-01-14 09:40:00|8237.5|8236.5|8234.3|8233.3|8239|8238|8233.3|8232.3|370
1736847900000|2025-01-14 09:45:00|8234|8233|8232.3|8231.3|8234|8233|8229.3|8228.3|270
1736848200000|2025-01-14 09:50:00|8232.8|8231.8|8230.5|8229.5|8233.8|8232.8|8228.3|8227.3|268
1736848500000|2025-01-14 09:55:00|8230.8|8229.8|8231.8|8230.8|8234.8|8233.8|8230.3|8229.3|344
1736848800000|2025-01-14 10:00:00|8232.3|8231.3|8230.3|8229.3|8232.8|8231.8|8229.8|8228.8|247
1736849100000|2025-01-14 10:05:00|8230.8|8229.8|8230.5|8229.5|8235.8|8234.8|8230.3|8229.3|280
1736849400000|2025-01-14 10:10:00|8230.8|8229.8|8233.8|8232.8|8233.8|8232.8|8230|8229|328
1736849700000|2025-01-14 10:15:00|8234|8233|8237.5|8236.5|8237.8|8236.8|8232.3|8231.3|389
1736850000000|2025-01-14 10:20:00|8237.3|8236.3|8237.3|8236.3|8238.3|8237.3|8234.8|8233.8|293
1736850300000|2025-01-14 10:25:00|8237.5|8236.5|8231.3|8230.3|8237.5|8236.5|8231.3|8230.3|305
1736850600000|2025-01-14 10:30:00|8231.5|8230.5|8235.3|8234.3|8235.3|8234.3|8230.3|8229.3|248
1736850900000|2025-01-14 10:35:00|8235|8234|8236.8|8235.8|8239.3|8238.3|8234.8|8233.8|213
1736851200000|2025-01-14 10:40:00|8237|8236|8237.5|8236.5|8238.5|8237.5|8235.3|8234.3|428
1736851500000|2025-01-14 10:45:00|8237.3|8236.3|8242.3|8241.3|8242.3|8241.3|8237.3|8236.3|506
1736851800000|2025-01-14 10:50:00|8242|8241|8241.3|8240.3|8244|8243|8239.8|8238.8|471
1736852100000|2025-01-14 10:55:00|8240.8|8239.8|8241.3|8240.3|8242.8|8241.8|8239.8|8238.8|368
1736852400000|2025-01-14 11:00:00|8240.5|8239.5|8232.8|8231.8|8240.5|8239.5|8232.5|8231.5|365
1736852700000|2025-01-14 11:05:00|8233|8232|8232.8|8231.8|8234.3|8233.3|8230.5|8229.5|265
1736853000000|2025-01-14 11:10:00|8233|8232|8235|8234|8235|8234|8232.8|8231.8|235
1736853300000|2025-01-14 11:15:00|8234.8|8233.8|8234|8233|8235.3|8234.3|8232.3|8231.3|369
1736853600000|2025-01-14 11:20:00|8233.8|8232.8|8230.3|8229.3|8234|8233|8228.8|8227.8|220
1736853900000|2025-01-14 11:25:00|8229.8|8228.8|8226.8|8225.8|8229.8|8228.8|8226.8|8225.8|386
1736854200000|2025-01-14 11:30:00|8226.5|8225.5|8229.8|8228.8|8229.8|8228.8|8222.5|8221.5|331
1736854500000|2025-01-14 11:35:00|8229.3|8228.3|8231|8230|8233.3|8232.3|8228.5|8227.5|185
1736854800000|2025-01-14 11:40:00|8230.5|8229.5|8225.8|8224.8|8231.5|8230.5|8224.8|8223.8|313
1736855100000|2025-01-14 11:45:00|8225.5|8224.5|8223.8|8222.8|8226.3|8225.3|8223.5|8222.5|198
1736855400000|2025-01-14 11:50:00|8223.3|8222.3|8230.3|8229.3|8230.8|8229.8|8222.5|8221.5|220
1736855700000|2025-01-14 11:55:00|8229.8|8228.8|8229|8228|8230.3|8229.3|8226.8|8225.8|461
1736856000000|2025-01-14 12:00:00|8227.5|8226.5|8217.3|8216.3|8229.3|8228.3|8217.3|8216.3|673
1736856300000|2025-01-14 12:05:00|8217|8216|8212.3|8211.3|8218.3|8217.3|8209.8|8208.8|462
1736856600000|2025-01-14 12:10:00|8212.5|8211.5|8214|8213|8216.3|8215.3|8210.5|8209.5|358
1736856900000|2025-01-14 12:15:00|8214.8|8213.8|8215.3|8214.3|8216.8|8215.8|8213.3|8212.3|349
1736857200000|2025-01-14 12:20:00|8215|8214|8211.8|8210.8|8215.3|8214.3|8209.3|8208.3|270
1736857500000|2025-01-14 12:25:00|8212.3|8211.3|8211.3|8210.3|8213.3|8212.3|8210.8|8209.8|306
1736857800000|2025-01-14 12:30:00|8211.5|8210.5|8212.5|8211.5|8212.5|8211.5|8208|8207|301
1736858100000|2025-01-14 12:35:00|8212.3|8211.3|8217.3|8216.3|8217.3|8216.3|8212.3|8211.3|392
1736858400000|2025-01-14 12:40:00|8217|8216|8221|8220|8221.5|8220.5|8216.3|8215.3|250
1736858700000|2025-01-14 12:45:00|8220.8|8219.8|8222.8|8221.8|8223.3|8222.3|8219|8218|264
1736859000000|2025-01-14 12:50:00|8222.5|8221.5|8218.8|8217.8|8223.8|8222.8|8218.8|8217.8|216
1736859300000|2025-01-14 12:55:00|8218.5|8217.5|8215.5|8214.5|8219.3|8218.3|8215.5|8214.5|265
1736859600000|2025-01-14 13:00:00|8216|8215|8215.5|8214.5|8218|8217|8212.8|8211.8|219
1736859900000|2025-01-14 13:05:00|8215.8|8214.8|8215.3|8214.3|8218.3|8217.3|8213.3|8212.3|388
1736860200000|2025-01-14 13:10:00|8216|8215|8210.3|8209.3|8219.5|8218.5|8210.3|8209.3|232
1736860500000|2025-01-14 13:15:00|8210.5|8209.5|8210.5|8209.5|8211.3|8210.3|8208|8207|289
1736860800000|2025-01-14 13:20:00|8210.8|8209.8|8209|8208|8213.3|8212.3|8206.8|8205.8|376
1736861100000|2025-01-14 13:25:00|8209.3|8208.3|8208|8207|8211.5|8210.5|8206.5|8205.5|307
1736861400000|2025-01-14 13:30:00|8207.8|8206.8|8226.5|8225.5|8230.8|8229.8|8207.8|8206.8|1848
1736861700000|2025-01-14 13:35:00|8226.8|8225.8|8225|8224|8226.8|8225.8|8217.8|8216.8|477
1736862000000|2025-01-14 13:40:00|8225.3|8224.3|8214.5|8213.5|8226.3|8225.3|8214|8213|480
1736862300000|2025-01-14 13:45:00|8214.8|8213.8|8216.8|8215.8|8216.8|8215.8|8210|8209|386
1736862600000|2025-01-14 13:50:00|8216.3|8215.3|8210.8|8209.8|8217|8216|8207.5|8206.5|282
1736862900000|2025-01-14 13:55:00|8210.3|8209.3|8212.8|8211.8|8215.8|8214.8|8209.3|8208.3|430
1736863200000|2025-01-14 14:00:00|8213.3|8212.3|8214|8213|8214.5|8213.5|8208.3|8207.3|430
1736863500000|2025-01-14 14:05:00|8213.8|8212.8|8213|8212|8213.8|8212.8|8209.8|8208.8|214
1736863800000|2025-01-14 14:10:00|8213.3|8212.3|8218.8|8217.8|8223.5|8222.5|8213.3|8212.3|782
1736864100000|2025-01-14 14:15:00|8218.3|8217.3|8218|8217|8223|8222|8217.5|8216.5|256
1736864400000|2025-01-14 14:20:00|8217.8|8216.8|8220.8|8219.8|8220.8|8219.8|8214.8|8213.8|283
1736864700000|2025-01-14 14:25:00|8220.5|8219.5|8220.8|8219.8|8224.3|8223.3|8218.3|8217.3|328
1736865000000|2025-01-14 14:30:00|8220.5|8219.5|8224.5|8223.5|8227.3|8226.3|8214.3|8213.3|800
1736865300000|2025-01-14 14:35:00|8224.8|8223.8|8213.3|8212.3|8227|8226|8210.8|8209.8|562
1736865600000|2025-01-14 14:40:00|8213.5|8212.5|8215.3|8214.3|8216.3|8215.3|8208|8207|467
1736865900000|2025-01-14 14:45:00|8215|8214|8206.5|8205.5|8218.8|8217.8|8205.8|8204.8|596
1736866200000|2025-01-14 14:50:00|8206.3|8205.3|8207.5|8206.5|8211.5|8210.5|8204.3|8203.3|792
1736866500000|2025-01-14 14:55:00|8207.8|8206.8|8200.8|8199.8|8209.3|8208.3|8199|8198|544
1736866800000|2025-01-14 15:00:00|8201|8200|8207.8|8206.8|8210|8209|8200.5|8199.5|706
1736867100000|2025-01-14 15:05:00|8207.5|8206.5|8207.8|8206.8|8213|8212|8206.8|8205.8|684
1736867400000|2025-01-14 15:10:00|8207.5|8206.5|8207|8206|8209.8|8208.8|8205.3|8204.3|613
1736867700000|2025-01-14 15:15:00|8207.3|8206.3|8205.8|8204.8|8209.3|8208.3|8203.8|8202.8|446
1736868000000|2025-01-14 15:20:00|8205.3|8204.3|8209.5|8208.5|8210.3|8209.3|8204.3|8203.3|539
1736868300000|2025-01-14 15:25:00|8209.3|8208.3|8208|8207|8211|8210|8206.3|8205.3|355
1736868600000|2025-01-14 15:30:00|8208.3|8207.3|8202.8|8201.8|8208.8|8207.8|8202|8201|549
1736868900000|2025-01-14 15:35:00|8203|8202|8203.8|8202.8|8208.3|8207.3|8203|8202|681
1736869200000|2025-01-14 15:40:00|8204|8203|8211.5|8210.5|8211.5|8210.5|8201.8|8200.8|817
1736869500000|2025-01-14 15:45:00|8211.3|8210.3|8206.8|8205.8|8212.8|8211.8|8206.8|8205.8|523
1736869800000|2025-01-14 15:50:00|8207|8206|8206.8|8205.8|8208|8207|8203.5|8202.5|450
1736870100000|2025-01-14 15:55:00|8206.3|8205.3|8203|8202|8208.8|8207.8|8202.8|8201.8|477
1736870400000|2025-01-14 16:00:00|8203.3|8202.3|8191.8|8190.8|8205.3|8204.3|8191.8|8190.8|690
1736870700000|2025-01-14 16:05:00|8192|8191|8194.5|8193.5|8198.8|8197.8|8191.5|8190.5|799
1736871000000|2025-01-14 16:10:00|8194.3|8193.3|8193.8|8192.8|8195|8194|8191.8|8190.8|660
1736871300000|2025-01-14 16:15:00|8194|8193|8195.8|8194.8|8196.8|8195.8|8192.8|8191.8|740
1736871600000|2025-01-14 16:20:00|8196.3|8195.3|8198.8|8197.8|8202.3|8201.3|8195.8|8194.8|1143
1736871900000|2025-01-14 16:25:00|8198.3|8197.3|8198.8|8196.8|8202.8|8201.8|8196.3|8195.3|3647
1736872200000|2025-01-14 16:30:00|8199|8197|8199.5|8197.5|8201.3|8199.3|8195.5|8193.5|4899
1736872500000|2025-01-14 16:35:00|8200.8|8198.8|8197.3|8195.3|8201.8|8199.8|8195.3|8193.3|1525
1736872800000|2025-01-14 16:40:00|8197|8195|8190|8188|8199.3|8197.3|8189.8|8187.8|737
1736873100000|2025-01-14 16:45:00|8190.3|8188.3|8189|8187|8193|8191|8189|8187|551
1736873400000|2025-01-14 16:50:00|8189.3|8187.3|8187.8|8185.8|8190.8|8188.8|8186.3|8184.3|328
1736873700000|2025-01-14 16:55:00|8188.3|8186.3|8184.3|8182.3|8190.3|8188.3|8183.8|8181.8|241
1736874000000|2025-01-14 17:00:00|8184|8182|8185.3|8183.3|8185.8|8183.8|8181.3|8179.3|303
1736874300000|2025-01-14 17:05:00|8184.8|8182.8|8190.8|8188.8|8190.8|8188.8|8184.5|8182.5|297
1736874600000|2025-01-14 17:10:00|8190.5|8188.5|8194|8192|8195.8|8193.8|8190.5|8188.5|329
1736874900000|2025-01-14 17:15:00|8194.3|8192.3|8194.5|8192.5|8198.5|8196.5|8191.5|8189.5|404
1736875200000|2025-01-14 17:20:00|8194.8|8192.8|8195.3|8193.3|8195.5|8193.5|8192|8190|279
1736875500000|2025-01-14 17:25:00|8195|8193|8198.3|8196.3|8199.8|8197.8|8194.3|8192.3|295
1736875800000|2025-01-14 17:30:00|8198|8196|8192.3|8190.3|8198|8196|8191|8189|251
1736876100000|2025-01-14 17:35:00|8192|8190|8196.3|8194.3|8197.8|8195.8|8190.8|8188.8|173
1736876400000|2025-01-14 17:40:00|8196.5|8194.5|8199.5|8197.5|8200.8|8198.8|8194.8|8192.8|151
1736876700000|2025-01-14 17:45:00|8199.3|8197.3|8199|8197|8200.8|8198.8|8198|8196|180
1736877000000|2025-01-14 17:50:00|8198.8|8196.8|8199.8|8197.8|8200.8|8198.8|8198.8|8196.8|151
1736877300000|2025-01-14 17:55:00|8199.3|8197.3|8198|8196|8199.8|8197.8|8197.5|8195.5|225
1736877600000|2025-01-14 18:00:00|8197.8|8195.8|8201.3|8199.3|8201.5|8199.5|8197.8|8195.8|189
1736877900000|2025-01-14 18:05:00|8200.8|8198.8|8202.8|8200.8|8203.8|8201.8|8199.8|8197.8|198
1736878200000|2025-01-14 18:10:00|8203|8201|8203.3|8201.3|8203.3|8201.3|8201.5|8199.5|153
1736878500000|2025-01-14 18:15:00|8203|8201|8202.3|8200.3|8205|8203|8201.8|8199.8|196
1736878800000|2025-01-14 18:20:00|8201.8|8199.8|8205.3|8203.3|8205.3|8203.3|8201.8|8199.8|136
1736879100000|2025-01-14 18:25:00|8205|8203|8207.3|8205.3|8207.8|8205.8|8204.8|8202.8|180
1736879400000|2025-01-14 18:30:00|8207|8205|8208.3|8206.3|8209|8207|8205.8|8203.8|130
1736879700000|2025-01-14 18:35:00|8208.8|8206.8|8211.8|8209.8|8211.8|8209.8|8207.8|8205.8|145
1736880000000|2025-01-14 18:40:00|8211.5|8209.5|8215.8|8213.8|8216|8214|8210.8|8208.8|174
1736880300000|2025-01-14 18:45:00|8215.3|8213.3|8218.5|8216.5|8218.8|8216.8|8214.3|8212.3|168
1736880600000|2025-01-14 18:50:00|8218.8|8216.8|8219.8|8217.8|8219.8|8217.8|8217.3|8215.3|152
1736880900000|2025-01-14 18:55:00|8219.5|8217.5|8218.3|8216.3|8220.5|8218.5|8218.3|8216.3|107
1736881200000|2025-01-14 19:00:00|8217.5|8215.5|8214.8|8212.8|8217.8|8215.8|8213.8|8211.8|211
1736881500000|2025-01-14 19:05:00|8214.5|8212.5|8217|8215|8217|8215|8213.8|8211.8|191
1736881800000|2025-01-14 19:10:00|8216.8|8214.8|8218.3|8216.3|8218.8|8216.8|8215.5|8213.5|205
1736882100000|2025-01-14 19:15:00|8218.8|8216.8|8219.8|8217.8|8220.5|8218.5|8217.5|8215.5|167
1736882400000|2025-01-14 19:20:00|8220|8218|8221.3|8219.3|8221.3|8219.3|8218.8|8216.8|155
1736882700000|2025-01-14 19:25:00|8221.5|8219.5|8218|8216|8221.8|8219.8|8217.3|8215.3|201
1736883000000|2025-01-14 19:30:00|8218.3|8216.3|8219.5|8217.5|8220.8|8218.8|8217.5|8215.5|122
1736883300000|2025-01-14 19:35:00|8219.3|8217.3|8219.3|8217.3|8221.5|8219.5|8218|8216|105
1736883600000|2025-01-14 19:40:00|8219.5|8217.5|8220|8218|8220.8|8218.8|8218.8|8216.8|97
1736883900000|2025-01-14 19:45:00|8220.3|8218.3|8219|8217|8221.3|8219.3|8218.3|8216.3|73
1736884200000|2025-01-14 19:50:00|8218.8|8216.8|8212.3|8210.3|8218.8|8216.8|8211.8|8209.8|136
1736884500000|2025-01-14 19:55:00|8212.5|8210.5|8205.8|8203.8|8213.8|8211.8|8204.3|8202.3|271
1736884800000|2025-01-14 20:00:00|8206|8204|8199.3|8197.3|8207.8|8205.8|8198.5|8196.5|265
1736885100000|2025-01-14 20:05:00|8199.5|8197.5|8202.5|8200.5|8203.5|8201.5|8198.3|8196.3|198
1736885400000|2025-01-14 20:10:00|8202.3|8200.3|8205.3|8203.3|8207.3|8205.3|8201.3|8199.3|164
1736885700000|2025-01-14 20:15:00|8205|8203|8206|8204|8208.8|8206.8|8204.5|8202.5|149
1736886000000|2025-01-14 20:20:00|8206.3|8204.3|8209.5|8207.5|8210.3|8208.3|8204.8|8202.8|155
1736886300000|2025-01-14 20:25:00|8209.8|8207.8|8211.5|8209.5|8212.3|8210.3|8207.5|8205.5|235
1736886600000|2025-01-14 20:30:00|8211.8|8209.8|8208.8|8206.8|8213|8211|8207.5|8205.5|274
1736886900000|2025-01-14 20:35:00|8209.3|8207.3|8204.5|8202.5|8210.8|8208.8|8204.3|8202.3|183
1736887200000|2025-01-14 20:40:00|8204.3|8202.3|8206.5|8204.5|8207.3|8205.3|8203.3|8201.3|187
1736887500000|2025-01-14 20:45:00|8206.8|8204.8|8209.8|8207.8|8209.8|8207.8|8205.8|8203.8|218
1736887800000|2025-01-14 20:50:00|8210|8208|8213.8|8211.8|8215.8|8213.8|8209.8|8207.8|344
1736888100000|2025-01-14 20:55:00|8213.5|8211.5|8218.2|8214.2|8219.8|8217.8|8213.3|8211.3|754
1736888400000|2025-01-14 21:00:00|8217.8|8213.8|8224.9|8220.9|8224.9|8220.9|8217.2|8213.2|0
1736888700000|2025-01-14 21:05:00|8224.7|8220.7|8224.9|8220.9|8226.1|8222.1|8223.8|8219.8|0
1736889000000|2025-01-14 21:10:00|8225.1|8221.1|8224.6|8220.6|8225.9|8221.9|8223.7|8219.7|0
1736889300000|2025-01-14 21:15:00|8224.5|8220.5|8225.6|8221.6|8226.4|8222.4|8224.4|8220.4|0
1736889600000|2025-01-14 21:20:00|8225.7|8221.7|8225.9|8221.9|8227.1|8223.1|8225.6|8221.6|0
1736889900000|2025-01-14 21:25:00|8226|8222|8225.7|8221.7|8226.4|8222.4|8225.1|8221.1|0
1736890200000|2025-01-14 21:30:00|8225.8|8221.8|8225.3|8221.3|8225.9|8221.9|8224.6|8220.6|0
1736890500000|2025-01-14 21:35:00|8225.4|8221.4|8226.8|8222.8|8227.6|8223.6|8223.5|8219.5|0
1736890800000|2025-01-14 21:40:00|8226.9|8222.9|8227.1|8223.1|8227.7|8223.7|8226.6|8222.6|0
1736891100000|2025-01-14 21:45:00|8227|8223|8225.3|8221.3|8227|8223|8224.9|8220.9|0
1736891400000|2025-01-14 21:50:00|8225.4|8221.4|8224.5|8220.5|8225.7|8221.7|8224.3|8220.3|0
1736891700000|2025-01-14 21:55:00|8224.6|8220.6|8224|8220|8224.9|8220.9|8223.8|8219.8|0
1736892000000|2025-01-14 22:00:00|8223.9|8219.9|8223.8|8219.8|8224.1|8220.1|8223.8|8219.8|0
1736892300000|2025-01-14 22:05:00|8223.7|8219.7|8223.5|8219.5|8223.7|8219.7|8223.4|8219.4|0
1736892600000|2025-01-14 22:10:00|8223.4|8219.4|8223.4|8219.4|8223.6|8219.6|8223.3|8219.3|0
1736892900000|2025-01-14 22:15:00|8223.3|8219.3|8223.1|8219.1|8223.4|8219.4|8223|8219|0
1736893200000|2025-01-14 22:20:00|8223.2|8219.2|8223.4|8219.4|8223.4|8219.4|8223.2|8219.2|0
1736893500000|2025-01-14 22:25:00|8223.5|8219.5|8223.5|8219.5|8223.5|8219.5|8223.5|8219.5|0
1736893800000|2025-01-14 22:30:00|8223.4|8219.4|8223.2|8219.2|8223.5|8219.5|8223.2|8219.2|0
1736894100000|2025-01-14 22:35:00|8223.1|8219.1|8223.1|8219.1|8223.2|8219.2|8222.9|8218.9|0
1736894400000|2025-01-14 22:40:00|8223.2|8219.2|8222.5|8218.5|8223.2|8219.2|8222.5|8218.5|0
1736894700000|2025-01-14 22:45:00|8222.4|8218.4|8222.6|8218.6|8222.6|8218.6|8222.4|8218.4|0
1736895000000|2025-01-14 22:50:00|8222.5|8218.5|8222.6|8218.6|8222.6|8218.6|8222.3|8218.3|0
1736895300000|2025-01-14 22:55:00|8222.7|8218.7|8222.5|8218.5|8223|8219|8222.2|8218.2|0
1736895600000|2025-01-14 23:00:00|8222.6|8218.6|8221.6|8217.6|8223.1|8219.1|8221.3|8217.3|0
1736895900000|2025-01-14 23:05:00|8221.5|8217.5|8220.9|8216.9|8221.6|8217.6|8220.5|8216.5|0
1736896200000|2025-01-14 23:10:00|8221|8217|8221.1|8217.1|8221.8|8217.8|8221|8217|0
1736896500000|2025-01-14 23:15:00|8220.9|8216.9|8221|8217|8221.3|8217.3|8220.6|8216.6|0
1736896800000|2025-01-14 23:20:00|8220.9|8216.9|8221.5|8217.5|8221.5|8217.5|8220.5|8216.5|0
1736897100000|2025-01-14 23:25:00|8221.4|8217.4|8220.8|8216.8|8221.5|8217.5|8220.6|8216.6|0
1736897400000|2025-01-14 23:30:00|8221|8217|8220.1|8216.1|8221.3|8217.3|8220|8216|0
1736897700000|2025-01-14 23:35:00|8220|8216|8221|8217|8221.3|8217.3|8219.6|8215.6|0
1736898000000|2025-01-14 23:40:00|8220.9|8216.9|8219.9|8215.9|8220.9|8216.9|8219.5|8215.5|0
1736898300000|2025-01-14 23:45:00|8219.8|8215.8|8219.8|8215.8|8220.2|8216.2|8219.6|8215.6|0
1736898600000|2025-01-14 23:50:00|8219.9|8215.9|8220.7|8216.7|8220.9|8216.9|8219.4|8215.4|0
1736898900000|2025-01-14 23:55:00|8220.8|8216.8|8220.9|8216.9|8220.9|8216.9|8220.7|8216.7|0
1736899200000|2025-01-15 00:00:00|8220.8|8216.8|8220.1|8216.1|8221.1|8217.1|8219.9|8215.9|0
1736899500000|2025-01-15 00:05:00|8220.2|8216.2|8219.9|8215.9|8220.5|8216.5|8219.6|8215.6|0
1736899800000|2025-01-15 00:10:00|8219.8|8215.8|8220.4|8216.4|8220.4|8216.4|8219.4|8215.4|0
1736900100000|2025-01-15 00:15:00|8220.5|8216.5|8222.8|8218.8|8223.6|8219.6|8220.4|8216.4|0
1736900400000|2025-01-15 00:20:00|8222.9|8218.9|8220.1|8216.1|8223|8219|8219.7|8215.7|0
1736900700000|2025-01-15 00:25:00|8219.7|8215.7|8219.1|8215.1|8220.1|8216.1|8218.5|8214.5|0
1736901000000|2025-01-15 00:30:00|8219.2|8215.2|8219.8|8215.8|8219.9|8215.9|8219.1|8215.1|0
1736901300000|2025-01-15 00:35:00|8219.9|8215.9|8219.6|8215.6|8220|8216|8219.5|8215.5|0
1736901600000|2025-01-15 00:40:00|8220|8216|8220.8|8216.8|8221.5|8217.5|8220|8216|0
1736901900000|2025-01-15 00:45:00|8220.9|8216.9|8221.5|8217.5|8221.5|8217.5|8220.2|8216.2|0
1736902200000|2025-01-15 00:50:00|8221.6|8217.6|8222.4|8218.4|8222.5|8218.5|8221.4|8217.4|0
1736902500000|2025-01-15 00:55:00|8222.5|8218.5|8223.8|8219.8|8223.9|8219.9|8222.4|8218.4|0
1736902800000|2025-01-15 01:00:00|8223.9|8219.9|8226.6|8223.6|8226.9|8223.9|8221.6|8217.8|25
1736903100000|2025-01-15 01:05:00|8226.9|8223.9|8227.1|8224.1|8228.6|8225.6|8226.1|8223.1|27
1736903400000|2025-01-15 01:10:00|8226.9|8223.9|8224.9|8221.9|8227.1|8224.1|8224.4|8221.4|22
1736903700000|2025-01-15 01:15:00|8224.6|8221.6|8224.6|8221.6|8224.9|8221.9|8222.9|8219.9|18
1736904000000|2025-01-15 01:20:00|8224.4|8221.4|8226.4|8223.4|8226.9|8223.9|8224.1|8221.1|8
1736904300000|2025-01-15 01:25:00|8226.1|8223.1|8227.6|8224.6|8228.1|8225.1|8225.1|8222.1|8
1736904600000|2025-01-15 01:30:00|8227.4|8224.4|8227.9|8224.9|8228.1|8225.1|8226.6|8223.6|6
1736904900000|2025-01-15 01:35:00|8227.6|8224.6|8228.4|8225.4|8228.9|8225.9|8226.9|8223.9|4
1736905200000|2025-01-15 01:40:00|8227.9|8224.9|8227.6|8224.6|8228.4|8225.4|8226.9|8223.9|25
1736905500000|2025-01-15 01:45:00|8227.1|8224.1|8227.9|8224.9|8228.4|8225.4|8227.1|8224.1|4
1736905800000|2025-01-15 01:50:00|8228.4|8225.4|8228.9|8225.9|8229.4|8226.4|8228.4|8225.4|8
1736906100000|2025-01-15 01:55:00|8229.1|8226.1|8227.9|8224.9|8229.1|8226.1|8227.4|8224.4|8
1736906400000|2025-01-15 02:00:00|8227.4|8224.4|8227.4|8224.4|8228.4|8225.4|8226.9|8223.9|0
1736906700000|2025-01-15 02:05:00|8227.1|8224.1|8225.9|8222.9|8227.4|8224.4|8224.4|8221.4|14
1736907000000|2025-01-15 02:10:00|8226.1|8223.1|8223.6|8220.6|8226.1|8223.1|8223.4|8220.4|2
1736907300000|2025-01-15 02:15:00|8224.1|8221.1|8225.4|8222.4|8226.6|8223.6|8223.9|8220.9|5
1736907600000|2025-01-15 02:20:00|8225.1|8222.1|8226.1|8223.1|8226.6|8223.6|8224.1|8221.1|2
1736907900000|2025-01-15 02:25:00|8226.4|8223.4|8225.9|8222.9|8227.9|8224.9|8225.9|8222.9|4
1736908200000|2025-01-15 02:30:00|8226.6|8223.6|8227.1|8224.1|8227.9|8224.9|8226.1|8223.1|8
1736908500000|2025-01-15 02:35:00|8227.4|8224.4|8226.4|8223.4|8228.4|8225.4|8226.4|8223.4|46
1736908800000|2025-01-15 02:40:00|8227.1|8224.1|8227.1|8224.1|8227.4|8224.4|8225.6|8222.6|9
1736909100000|2025-01-15 02:45:00|8227.4|8224.4|8226.1|8223.1|8227.4|8224.4|8226.1|8223.1|3
1736909400000|2025-01-15 02:50:00|8225.9|8222.9|8225.4|8222.4|8226.4|8223.4|8225.1|8222.1|0
1736909700000|2025-01-15 02:55:00|8225.1|8222.1|8224.4|8221.4|8225.4|8222.4|8224.1|8221.1|1
1736910000000|2025-01-15 03:00:00|8224.1|8221.1|8225.1|8222.1|8225.1|8222.1|8223.4|8220.4|5
1736910300000|2025-01-15 03:05:00|8224.9|8221.9|8223.4|8220.4|8225.6|8222.6|8223.4|8220.4|2
1736910600000|2025-01-15 03:10:00|8223.1|8220.1|8224.1|8221.1|8224.4|8221.4|8223.1|8220.1|6
1736910900000|2025-01-15 03:15:00|8223.9|8220.9|8223.6|8220.6|8224.4|8221.4|8222.6|8219.6|13
1736911200000|2025-01-15 03:20:00|8223.9|8220.9|8223.4|8220.4|8224.1|8221.1|8223.1|8220.1|4
1736911500000|2025-01-15 03:25:00|8223.9|8220.9|8223.1|8220.1|8223.9|8220.9|8223.1|8220.1|3
1736911800000|2025-01-15 03:30:00|8223.4|8220.4|8223.4|8220.4|8223.6|8220.6|8221.1|8218.1|26
1736912100000|2025-01-15 03:35:00|8223.6|8220.6|8224.1|8221.1|8224.9|8221.9|8223.4|8220.4|19
1736912400000|2025-01-15 03:40:00|8224.4|8221.4|8223.4|8220.4|8224.4|8221.4|8223.4|8220.4|1
1736912700000|2025-01-15 03:45:00|8223.1|8220.1|8222.6|8219.6|8223.4|8220.4|8222.6|8219.6|0
1736913000000|2025-01-15 03:50:00|8222.4|8219.4|8221.9|8218.9|8222.6|8219.6|8221.4|8218.4|2
1736913300000|2025-01-15 03:55:00|8221.6|8218.6|8220.9|8217.9|8221.6|8218.6|8220.9|8217.9|0
1736913600000|2025-01-15 04:00:00|8221.4|8218.4|8220.4|8217.4|8221.4|8218.4|8220.4|8217.4|0
1736913900000|2025-01-15 04:05:00|8220.6|8217.6|8220.4|8217.4|8221.1|8218.1|8220.1|8217.1|10
1736914200000|2025-01-15 04:10:00|8220.1|8217.1|8221.1|8218.1|8221.4|8218.4|8220.1|8217.1|11
1736914500000|2025-01-15 04:15:00|8221.4|8218.4|8220.4|8217.4|8221.9|8218.9|8220.4|8217.4|16
1736914800000|2025-01-15 04:20:00|8221.4|8218.4|8220.1|8217.1|8221.4|8218.4|8220.1|8217.1|9
1736915100000|2025-01-15 04:25:00|8220.4|8217.4|8220.6|8217.6|8220.9|8217.9|8220.4|8217.4|1
1736915400000|2025-01-15 04:30:00|8220.9|8217.9|8221.9|8218.9|8221.9|8218.9|8220.9|8217.9|0
1736915700000|2025-01-15 04:35:00|8221.6|8218.6|8220.9|8217.9|8221.6|8218.6|8220.9|8217.9|1
1736916000000|2025-01-15 04:40:00|8221.4|8218.4|8221.4|8218.4|8221.6|8218.6|8220.9|8217.9|0
1736916300000|2025-01-15 04:45:00|8220.9|8217.9|8221.4|8218.4|8221.4|8218.4|8220.9|8217.9|0
1736916600000|2025-01-15 04:50:00|8221.1|8218.1|8221.4|8218.4|8221.4|8218.4|8221.1|8218.1|0
1736916900000|2025-01-15 04:55:00|8221.1|8218.1|8222.9|8219.9|8222.9|8219.9|8221.1|8218.1|6
1736917200000|2025-01-15 05:00:00|8222.6|8219.6|8217.9|8214.9|8222.6|8219.6|8217.6|8214.6|26
1736917500000|2025-01-15 05:05:00|8218.1|8215.1|8217.9|8214.9|8219.6|8216.6|8217.4|8214.4|25
1736917800000|2025-01-15 05:10:00|8218.1|8215.1|8216.9|8213.9|8218.9|8215.9|8216.9|8213.9|6
1736918100000|2025-01-15 05:15:00|8217.1|8214.1|8217.9|8214.9|8217.9|8214.9|8216.9|8213.9|3
1736918400000|2025-01-15 05:20:00|8217.6|8214.6|8217.9|8214.9|8218.6|8215.6|8217.1|8214.1|0
1736918700000|2025-01-15 05:25:00|8217.4|8214.4|8216.6|8213.6|8217.4|8214.4|8216.4|8213.4|1
1736919000000|2025-01-15 05:30:00|8217.1|8214.1|8216.6|8213.6|8218.4|8215.4|8216.6|8213.6|21
1736919300000|2025-01-15 05:35:00|8216.9|8213.9|8216.6|8213.6|8216.9|8213.9|8216.4|8213.4|4
1736919600000|2025-01-15 05:40:00|8216.4|8213.4|8216.6|8213.6|8216.9|8213.9|8216.1|8213.1|6
1736919900000|2025-01-15 05:45:00|8216.9|8213.9|8218.4|8215.4|8218.4|8215.4|8216.9|8213.9|3
1736920200000|2025-01-15 05:50:00|8217.9|8214.9|8218.6|8215.6|8218.6|8215.6|8217.4|8214.4|0
1736920500000|2025-01-15 05:55:00|8218.9|8215.9|8219.4|8216.4|8220.6|8217.6|8218.9|8215.9|12
1736920800000|2025-01-15 06:00:00|8219.1|8216.1|8219.6|8216.6|8220.9|8217.9|8219.1|8216.1|4
1736921100000|2025-01-15 06:05:00|8219.9|8216.9|8218.1|8215.1|8220.1|8217.1|8217.9|8214.9|25
1736921400000|2025-01-15 06:10:00|8218.4|8215.4|8216.9|8213.9|8218.6|8215.6|8216.6|8213.6|37
1736921700000|2025-01-15 06:15:00|8216.6|8213.6|8217.9|8214.9|8218.6|8215.6|8216.6|8213.6|38
1736922000000|2025-01-15 06:20:00|8218.4|8215.4|8218.9|8215.9|8219.6|8216.6|8217.6|8214.6|28
1736922300000|2025-01-15 06:25:00|8219.4|8216.4|8219.1|8216.1|8219.9|8216.9|8218.9|8215.9|1
1736922600000|2025-01-15 06:30:00|8218.9|8215.9|8219.1|8216.1|8219.9|8216.9|8218.9|8215.9|22
1736922900000|2025-01-15 06:35:00|8219.4|8216.4|8219.6|8216.6|8219.9|8216.9|8219.4|8216.4|12
1736923200000|2025-01-15 06:40:00|8219.4|8216.4|8220.1|8217.1|8220.1|8217.1|8219.1|8216.1|3
1736923500000|2025-01-15 06:45:00|8220.4|8217.4|8219.1|8216.1|8221.1|8218.1|8219.1|8216.1|34
1736923800000|2025-01-15 06:50:00|8219.6|8216.6|8217.9|8214.9|8219.6|8216.6|8217.6|8214.6|39
1736924100000|2025-01-15 06:55:00|8218.1|8215.1|8218.6|8215.6|8219.4|8216.4|8216.6|8213.6|62
1736924400000|2025-01-15 07:00:00|8218.9|8215.9|8236.6|8234.6|8250.6|8248.6|8218.1|8215.6|1056
1736924700000|2025-01-15 07:05:00|8236.4|8234.4|8244.6|8242.6|8246.6|8244.6|8236.1|8234.1|598
1736925000000|2025-01-15 07:10:00|8244.4|8242.4|8243.4|8241.4|8245.1|8243.1|8238.9|8236.9|360
1736925300000|2025-01-15 07:15:00|8244.1|8242.1|8243.1|8241.1|8247.6|8245.6|8243.1|8241.1|317
1736925600000|2025-01-15 07:20:00|8243.4|8241.4|8236.9|8234.9|8243.4|8241.4|8234.6|8232.6|483
1736925900000|2025-01-15 07:25:00|8237.1|8235.1|8234.4|8232.4|8237.6|8235.6|8229.9|8227.9|328
1736926200000|2025-01-15 07:30:00|8235.1|8233.1|8242.6|8240.6|8242.9|8240.9|8235.1|8233.1|270
1736926500000|2025-01-15 07:35:00|8242.4|8240.4|8235.4|8233.4|8242.9|8240.9|8234.9|8232.9|199
1736926800000|2025-01-15 07:40:00|8235.1|8233.1|8232.9|8230.9|8235.9|8233.9|8231.4|8229.4|152
1736927100000|2025-01-15 07:45:00|8233.1|8231.1|8228.9|8226.9|8234.4|8232.4|8226.1|8224.1|218
1736927400000|2025-01-15 07:50:00|8228.4|8226.4|8229.9|8227.9|8231.9|8229.9|8227.6|8225.6|267
1736927700000|2025-01-15 07:55:00|8229.4|8227.4|8230.1|8228.1|8234.6|8232.6|8227.9|8225.9|461
1736928000000|2025-01-15 08:00:00|8229.6|8228.6|8258.4|8257.4|8260.1|8259.1|8229.6|8228.6|3379
1736928300000|2025-01-15 08:05:00|8258.6|8257.6|8257.1|8256.1|8260.4|8259.4|8248.1|8247.1|1634
1736928600000|2025-01-15 08:10:00|8257.4|8256.4|8252.9|8251.9|8259.4|8258.4|8252.4|8251.4|715
1736928900000|2025-01-15 08:15:00|8252.6|8251.6|8254.9|8253.9|8254.9|8253.9|8247.9|8246.9|637
1736929200000|2025-01-15 08:20:00|8254.6|8253.6|8260.9|8259.9|8265.4|8264.4|8254.4|8253.4|1008
1736929500000|2025-01-15 08:25:00|8261.4|8260.4|8262.4|8261.4|8263.6|8262.6|8259.4|8258.4|795
1736929800000|2025-01-15 08:30:00|8261.6|8260.6|8254.6|8253.6|8263.6|8262.6|8254.4|8253.4|826
1736930100000|2025-01-15 08:35:00|8254.4|8253.4|8255.6|8254.6|8257.6|8256.6|8251.6|8250.6|529
1736930400000|2025-01-15 08:40:00|8255.4|8254.4|8258.1|8257.1|8258.4|8257.4|8251.9|8250.9|533
1736930700000|2025-01-15 08:45:00|8258.4|8257.4|8255.9|8254.9|8259.9|8258.9|8255.4|8254.4|387
1736931000000|2025-01-15 08:50:00|8255.6|8254.6|8254.9|8253.9|8256.9|8255.9|8253.9|8252.9|572
1736931300000|2025-01-15 08:55:00|8254.6|8253.6|8250.9|8249.9|8254.6|8253.6|8247.9|8246.9|437
1736931600000|2025-01-15 09:00:00|8250.6|8249.6|8250.9|8249.9|8253.4|8252.4|8246.9|8245.9|536
1736931900000|2025-01-15 09:05:00|8250.6|8249.6|8250.1|8249.1|8252.4|8251.4|8244.9|8243.9|553
1736932200000|2025-01-15 09:10:00|8249.9|8248.9|8259.6|8258.6|8259.6|8258.6|8248.9|8247.9|560
1736932500000|2025-01-15 09:15:00|8259.4|8258.4|8258.4|8257.4|8259.9|8258.9|8253.6|8252.6|418
1736932800000|2025-01-15 09:20:00|8258.9|8257.9|8259.4|8258.4|8263.4|8262.4|8258.4|8257.4|415
1736933100000|2025-01-15 09:25:00|8259.1|8258.1|8257.9|8256.9|8260.1|8259.1|8255.4|8254.4|279
1736933400000|2025-01-15 09:30:00|8258.4|8257.4|8258.4|8257.4|8260.9|8259.9|8255.6|8254.6|281
1736933700000|2025-01-15 09:35:00|8257.9|8256.9|8259.4|8258.4|8259.4|8258.4|8255.9|8254.9|244
1736934000000|2025-01-15 09:40:00|8258.9|8257.9|8260.6|8259.6|8263.9|8262.9|8257.9|8256.9|477
1736934300000|2025-01-15 09:45:00|8260.4|8259.4|8256.4|8255.4|8261.6|8260.6|8254.4|8253.4|459
1736934600000|2025-01-15 09:50:00|8256.1|8255.1|8253.9|8252.9|8257.9|8256.9|8253.9|8252.9|321
1736934900000|2025-01-15 09:55:00|8253.4|8252.4|8257.4|8256.4|8257.4|8256.4|8253.4|8252.4|371
1736935200000|2025-01-15 10:00:00|8257.1|8256.1|8257.9|8256.9|8259.4|8258.4|8253.4|8252.4|349
1736935500000|2025-01-15 10:05:00|8257.4|8256.4|8256.9|8255.9|8259.4|8258.4|8254.4|8253.4|304
1736935800000|2025-01-15 10:10:00|8256.6|8255.6|8253.9|8252.9|8258.9|8257.9|8253.9|8252.9|399
1736936100000|2025-01-15 10:15:00|8254.1|8253.1|8250.9|8249.9|8256.9|8255.9|8249.9|8248.9|374
1736936400000|2025-01-15 10:20:00|8251.4|8250.4|8254.9|8253.9|8255.4|8254.4|8250.4|8249.4|283
1736936700000|2025-01-15 10:25:00|8254.6|8253.6|8261.4|8260.4|8261.9|8260.9|8254.4|8253.4|332
1736937000000|2025-01-15 10:30:00|8261.6|8260.6|8262.6|8261.6|8264.6|8263.6|8261.4|8260.4|316
1736937300000|2025-01-15 10:35:00|8262.4|8261.4|8262.1|8261.1|8265.4|8264.4|8261.4|8260.4|224
1736937600000|2025-01-15 10:40:00|8261.9|8260.9|8260.4|8259.4|8263.6|8262.6|8259.9|8258.9|244
1736937900000|2025-01-15 10:45:00|8260.6|8259.6|8262.4|8261.4|8263.9|8262.9|8260.6|8259.6|308
1736938200000|2025-01-15 10:50:00|8262.1|8261.1|8258.4|8257.4|8262.1|8261.1|8257.9|8256.9|373
1736938500000|2025-01-15 10:55:00|8258.1|8257.1|8258.9|8257.9|8261.4|8260.4|8257.4|8256.4|284
1736938800000|2025-01-15 11:00:00|8259.6|8258.6|8261.1|8260.1|8261.4|8260.4|8256.4|8255.4|346
1736939100000|2025-01-15 11:05:00|8260.9|8259.9|8259.1|8258.1|8261.9|8260.9|8258.6|8257.6|294
1736939400000|2025-01-15 11:10:00|8258.9|8257.9|8260.6|8259.6|8261.4|8260.4|8256.9|8255.9|307
1736939700000|2025-01-15 11:15:00|8260.4|8259.4|8260.6|8259.6|8263.1|8262.1|8257.9|8256.9|245
1736940000000|2025-01-15 11:20:00|8260.4|8259.4|8258.4|8257.4|8260.4|8259.4|8257.4|8256.4|322
1736940300000|2025-01-15 11:25:00|8258.1|8257.1|8260.1|8259.1|8262.9|8261.9|8258.1|8257.1|291
1736940600000|2025-01-15 11:30:00|8259.9|8258.9|8262.4|8261.4|8262.9|8261.9|8258.4|8257.4|335
1736940900000|2025-01-15 11:35:00|8262.1|8261.1|8257.9|8256.9|8263.4|8262.4|8257.9|8256.9|276
1736941200000|2025-01-15 11:40:00|8258.4|8257.4|8260.9|8259.9|8261.9|8260.9|8258.4|8257.4|410
1736941500000|2025-01-15 11:45:00|8260.4|8259.4|8264.4|8263.4|8265.9|8264.9|8259.4|8258.4|492
1736941800000|2025-01-15 11:50:00|8264.6|8263.6|8261.9|8260.9|8264.9|8263.9|8258.9|8257.9|308
1736942100000|2025-01-15 11:55:00|8261.4|8260.4|8262.4|8261.4|8265.4|8264.4|8261.4|8260.4|322
1736942400000|2025-01-15 12:00:00|8263.6|8262.6|8264.9|8263.9|8266.1|8265.1|8260.9|8259.9|407
1736942700000|2025-01-15 12:05:00|8265.1|8264.1|8269.9|8268.9|8269.9|8268.9|8264.6|8263.6|336
1736943000000|2025-01-15 12:10:00|8269.4|8268.4|8266.9|8265.9|8269.9|8268.9|8265.9|8264.9|593
1736943300000|2025-01-15 12:15:00|8266.4|8265.4|8264.6|8263.6|8267.9|8266.9|8263.6|8262.6|442
1736943600000|2025-01-15 12:20:00|8264.4|8263.4|8260.4|8259.4|8264.9|8263.9|8260.1|8259.1|267
1736943900000|2025-01-15 12:25:00|8260.1|8259.1|8261.4|8260.4|8262.6|8261.6|8259.1|8258.1|184
1736944200000|2025-01-15 12:30:00|8261.1|8260.1|8259.9|8258.9|8263.4|8262.4|8259.9|8258.9|244
1736944500000|2025-01-15 12:35:00|8259.4|8258.4|8258.9|8257.9|8259.4|8258.4|8257.4|8256.4|197
1736944800000|2025-01-15 12:40:00|8258.4|8257.4|8257.4|8256.4|8258.9|8257.9|8256.9|8255.9|247
1736945100000|2025-01-15 12:45:00|8257.1|8256.1|8257.9|8256.9|8259.9|8258.9|8255.9|8254.9|448
1736945400000|2025-01-15 12:50:00|8257.4|8256.4|8255.4|8254.4|8258.9|8257.9|8254.9|8253.9|169
1736945700000|2025-01-15 12:55:00|8254.9|8253.9|8255.1|8254.1|8257.4|8256.4|8254.4|8253.4|144
1736946000000|2025-01-15 13:00:00|8254.9|8253.9|8252.9|8251.9|8254.9|8253.9|8250.9|8249.9|306
1736946300000|2025-01-15 13:05:00|8252.4|8251.4|8254.9|8253.9|8254.9|8253.9|8251.4|8250.4|221
1736946600000|2025-01-15 13:10:00|8254.6|8253.6|8258.1|8257.1|8259.6|8258.6|8254.6|8253.6|240
1736946900000|2025-01-15 13:15:00|8258.4|8257.4|8252.4|8251.4|8258.4|8257.4|8252.4|8251.4|371
1736947200000|2025-01-15 13:20:00|8252.1|8251.1|8253.9|8252.9|8254.4|8253.4|8248.9|8247.9|358
1736947500000|2025-01-15 13:25:00|8254.4|8253.4|8254.1|8253.1|8254.9|8253.9|8250.9|8249.9|474
1736947800000|2025-01-15 13:30:00|8254.4|8253.4|8270.1|8269.1|8278.6|8277.6|8254.1|8253.1|1929
1736948100000|2025-01-15 13:35:00|8269.6|8268.6|8272.1|8271.1|8274.1|8273.1|8267.4|8266.4|1085
1736948400000|2025-01-15 13:40:00|8272.4|8271.4|8281.1|8280.1|8283.4|8282.4|8271.9|8270.9|1018
1736948700000|2025-01-15 13:45:00|8280.9|8279.9|8286.4|8285.4|8288.4|8287.4|8279.6|8278.6|1433
1736949000000|2025-01-15 13:50:00|8285.9|8284.9|8285.4|8284.4|8290.9|8289.9|8282.4|8281.4|735
1736949300000|2025-01-15 13:55:00|8285.1|8284.1|8285.1|8284.1|8286.9|8285.9|8279.9|8278.9|839
1736949600000|2025-01-15 14:00:00|8284.9|8283.9|8284.6|8283.6|8286.9|8285.9|8279.9|8278.9|710
1736949900000|2025-01-15 14:05:00|8284.9|8283.9|8274.9|8273.9|8284.9|8283.9|8273.4|8272.4|861
1736950200000|2025-01-15 14:10:00|8274.6|8273.6|8267.1|8266.1|8274.9|8273.9|8265.9|8264.9|803
1736950500000|2025-01-15 14:15:00|8266.9|8265.9|8266.9|8265.9|8267.6|8266.6|8262.4|8261.4|595
1736950800000|2025-01-15 14:20:00|8266.4|8265.4|8272.1|8271.1|8274.9|8273.9|8266.1|8265.1|417
1736951100000|2025-01-15 14:25:00|8272.4|8271.4|8277.9|8276.9|8278.4|8277.4|8269.4|8268.4|463
1736951400000|2025-01-15 14:30:00|8278.1|8277.1|8272.4|8271.4|8279.6|8278.6|8269.9|8268.9|577
1736951700000|2025-01-15 14:35:00|8272.1|8271.1|8269.9|8268.9|8273.4|8272.4|8265.1|8264.1|561
1736952000000|2025-01-15 14:40:00|8270.4|8269.4|8276.1|8275.1|8277.6|8276.6|8270.4|8269.4|680
1736952300000|2025-01-15 14:45:00|8276.4|8275.4|8277.9|8276.9|8279.6|8278.6|8274.4|8273.4|526
1736952600000|2025-01-15 14:50:00|8278.1|8277.1|8282.9|8281.9|8284.9|8283.9|8277.1|8276.1|482
1736952900000|2025-01-15 14:55:00|8283.1|8282.1|8293.9|8292.9|8294.6|8293.6|8283.1|8282.1|930
1736953200000|2025-01-15 15:00:00|8293.4|8292.4|8284.9|8283.9|8293.4|8292.4|8283.4|8282.4|1074
1736953500000|2025-01-15 15:05:00|8284.6|8283.6|8292.9|8291.9|8293.4|8292.4|8281.9|8280.9|757
1736953800000|2025-01-15 15:10:00|8293.1|8292.1|8292.1|8291.1|8294.9|8293.9|8291.4|8290.4|651
1736954100000|2025-01-15 15:15:00|8292.4|8291.4|8289.4|8288.4|8292.9|8291.9|8288.9|8287.9|512
1736954400000|2025-01-15 15:20:00|8288.9|8287.9|8291.6|8290.6|8294.4|8293.4|8285.9|8284.9|619
1736954700000|2025-01-15 15:25:00|8291.9|8290.9|8292.4|8291.4|8292.9|8291.9|8289.9|8288.9|500
1736955000000|2025-01-15 15:30:00|8292.6|8291.6|8294.9|8293.9|8295.9|8294.9|8288.9|8287.9|763
1736955300000|2025-01-15 15:35:00|8294.4|8293.4|8292.4|8291.4|8296.1|8295.1|8291.1|8290.1|978
1736955600000|2025-01-15 15:40:00|8291.9|8290.9|8299.9|8298.9|8303.1|8302.1|8291.4|8290.4|931
1736955900000|2025-01-15 15:45:00|8299.4|8298.4|8295.9|8294.9|8300.1|8299.1|8292.4|8291.4|659
1736956200000|2025-01-15 15:50:00|8294.9|8293.9|8295.4|8294.4|8297.9|8296.9|8292.9|8291.9|853
1736956500000|2025-01-15 15:55:00|8295.9|8294.9|8293.4|8292.4|8299.6|8298.6|8293.1|8292.1|598
1736956800000|2025-01-15 16:00:00|8293.6|8292.6|8299.9|8298.9|8299.9|8298.9|8293.6|8292.6|614
1736957100000|2025-01-15 16:05:00|8300.4|8299.4|8302.4|8301.4|8303.9|8302.9|8298.4|8297.4|673
1736957400000|2025-01-15 16:10:00|8302.6|8301.6|8302.1|8301.1|8304.9|8303.9|8300.9|8299.9|962
1736957700000|2025-01-15 16:15:00|8302.4|8301.4|8299.9|8298.9|8303.4|8302.4|8297.1|8296.1|1483
1736958000000|2025-01-15 16:20:00|8300.1|8299.1|8302.6|8301.6|8306.9|8305.9|8300.1|8299.1|1591
1736958300000|2025-01-15 16:25:00|8302.4|8301.4|8302.4|8300.4|8306.9|8305.9|8300.6|8299.6|3690
1736958600000|2025-01-15 16:30:00|8300|8298|8295.2|8293.2|8302|8300|8293.5|8291.5|6594
1736958900000|2025-01-15 16:35:00|8295.7|8293.7|8298.5|8296.5|8299.5|8297.5|8294|8292|2507
1736959200000|2025-01-15 16:40:00|8298.2|8296.2|8301.5|8299.5|8302|8300|8297.7|8295.7|1136
1736959500000|2025-01-15 16:45:00|8301.7|8299.7|8303|8301|8303.2|8301.2|8299.7|8297.7|619
1736959800000|2025-01-15 16:50:00|8302.7|8300.7|8305|8303|8305|8303|8301.2|8299.2|331
1736960100000|2025-01-15 16:55:00|8305.2|8303.2|8308|8306|8310.7|8308.7|8305|8303|364
1736960400000|2025-01-15 17:00:00|8308.5|8306.5|8308.5|8306.5|8310|8308|8305.5|8303.5|559
1736960700000|2025-01-15 17:05:00|8308|8306|8311|8309|8313|8311|8308|8306|332
1736961000000|2025-01-15 17:10:00|8311.2|8309.2|8310.7|8308.7|8312|8310|8308.5|8306.5|389
1736961300000|2025-01-15 17:15:00|8311|8309|8309|8307|8313.2|8311.2|8308.5|8306.5|185
1736961600000|2025-01-15 17:20:00|8309.5|8307.5|8308.5|8306.5|8311|8309|8306.5|8304.5|282
1736961900000|2025-01-15 17:25:00|8308.7|8306.7|8310|8308|8312.5|8310.5|8308|8306|181
1736962200000|2025-01-15 17:30:00|8310.2|8308.2|8308.7|8306.7|8310.2|8308.2|8307.5|8305.5|257
1736962500000|2025-01-15 17:35:00|8309|8307|8311|8309|8311.5|8309.5|8308.5|8306.5|142
1736962800000|2025-01-15 17:40:00|8311.2|8309.2|8311.5|8309.5|8312|8310|8310.7|8308.7|58
1736963100000|2025-01-15 17:45:00|8311.2|8309.2|8310|8308|8311.5|8309.5|8309.5|8307.5|168
1736963400000|2025-01-15 17:50:00|8310.2|8308.2|8310|8308|8311|8309|8307.2|8305.2|198
1736963700000|2025-01-15 17:55:00|8310.2|8308.2|8309.5|8307.5|8311.7|8309.7|8309.5|8307.5|314
1736964000000|2025-01-15 18:00:00|8309.7|8307.7|8313|8311|8313|8311|8309.5|8307.5|109
1736964300000|2025-01-15 18:05:00|8313.2|8311.2|8315|8313|8315|8313|8313|8311|172
1736964600000|2025-01-15 18:10:00|8315.2|8313.2|8313|8311|8316|8314|8313|8311|259
1736964900000|2025-01-15 18:15:00|8312.5|8310.5|8312.7|8310.7|8313.5|8311.5|8312.2|8310.2|174
1736965200000|2025-01-15 18:20:00|8312.5|8310.5|8310.5|8308.5|8312.5|8310.5|8309.2|8307.2|146
1736965500000|2025-01-15 18:25:00|8310.2|8308.2|8312.2|8310.2|8313|8311|8310.2|8308.2|93
1736965800000|2025-01-15 18:30:00|8312|8310|8314.5|8312.5|8316|8314|8310.5|8308.5|98
1736966100000|2025-01-15 18:35:00|8313.5|8311.5|8313|8311|8315.2|8313.2|8312.5|8310.5|86
1736966400000|2025-01-15 18:40:00|8313.2|8311.2|8314|8312|8315|8313|8312.5|8310.5|68
1736966700000|2025-01-15 18:45:00|8314.2|8312.2|8316.5|8314.5|8316.5|8314.5|8314|8312|55
1736967000000|2025-01-15 18:50:00|8317|8315|8317.5|8315.5|8319|8317|8317|8315|95
1736967300000|2025-01-15 18:55:00|8317.7|8315.7|8319|8317|8319|8317|8317.5|8315.5|101
1736967600000|2025-01-15 19:00:00|8318.7|8316.7|8320.5|8318.5|8320.5|8318.5|8318.5|8316.5|126
1736967900000|2025-01-15 19:05:00|8321|8319|8320.2|8318.2|8322.5|8320.5|8319.5|8317.5|94
1736968200000|2025-01-15 19:10:00|8320|8318|8319|8317|8321|8319|8319|8317|72
1736968500000|2025-01-15 19:15:00|8318.7|8316.7|8319|8317|8320.5|8318.5|8317.5|8315.5|98
1736968800000|2025-01-15 19:20:00|8319.2|8317.2|8317.5|8315.5|8320.2|8318.2|8317|8315|103
1736969100000|2025-01-15 19:25:00|8317.7|8315.7|8322|8320|8322|8320|8317.7|8315.7|82
1736969400000|2025-01-15 19:30:00|8322.2|8320.2|8324.5|8322.5|8324.7|8322.7|8322|8320|169
1736969700000|2025-01-15 19:35:00|8324.2|8322.2|8326|8324|8327.5|8325.5|8324.2|8322.2|176
1736970000000|2025-01-15 19:40:00|8326.5|8324.5|8325.7|8323.7|8327.2|8325.2|8324|8322|167
1736970300000|2025-01-15 19:45:00|8325.5|8323.5|8327|8325|8327.5|8325.5|8325.2|8323.2|74
1736970600000|2025-01-15 19:50:00|8326.7|8324.7|8328.5|8326.5|8329.2|8327.2|8325.5|8323.5|146
1736970900000|2025-01-15 19:55:00|8328|8326|8327.5|8325.5|8328.5|8326.5|8327|8325|104
1736971200000|2025-01-15 20:00:00|8327.7|8325.7|8330|8328|8330|8328|8327.5|8325.5|157
1736971500000|2025-01-15 20:05:00|8329.7|8327.7|8329|8327|8331|8329|8328.5|8326.5|158
1736971800000|2025-01-15 20:10:00|8329.5|8327.5|8329|8327|8330|8328|8327|8325|125
1736972100000|2025-01-15 20:15:00|8328.7|8326.7|8323.7|8321.7|8328.7|8326.7|8322.5|8320.5|193
1736972400000|2025-01-15 20:20:00|8324|8322|8325.5|8323.5|8327.2|8325.2|8324|8322|137
1736972700000|2025-01-15 20:25:00|8325.2|8323.2|8324.5|8322.5|8326.5|8324.5|8324|8322|209
1736973000000|2025-01-15 20:30:00|8324.2|8322.2|8326.5|8324.5|8327|8325|8323|8321|238
1736973300000|2025-01-15 20:35:00|8326|8324|8324.7|8322.7|8326.7|8324.7|8323.5|8321.5|300
1736973600000|2025-01-15 20:40:00|8324.2|8322.2|8324|8322|8325|8323|8322|8320|190
1736973900000|2025-01-15 20:45:00|8323.5|8321.5|8321|8319|8324.5|8322.5|8321|8319|314
1736974200000|2025-01-15 20:50:00|8321.5|8319.5|8318.5|8316.5|8323|8321|8318.5|8316.5|438
1736974500000|2025-01-15 20:55:00|8318.7|8316.7|8315.8|8311.8|8319.5|8317.5|8312.5|8310.5|517
1736974800000|2025-01-15 21:00:00|8315.6|8311.6|8316.2|8312.2|8318.8|8314.8|8314.7|8310.7|0
1736975100000|2025-01-15 21:05:00|8316.3|8312.3|8316.1|8312.1|8317.5|8313.5|8315.7|8311.7|0
1736975400000|2025-01-15 21:10:00|8315.9|8311.9|8315.3|8311.3|8316.4|8312.4|8315.3|8311.3|0
1736975700000|2025-01-15 21:15:00|8315.5|8311.5|8316.6|8312.6|8317.5|8313.5|8315.5|8311.5|0
1736976000000|2025-01-15 21:20:00|8316.5|8312.5|8316.6|8312.6|8316.8|8312.8|8316.1|8312.1|0
1736976300000|2025-01-15 21:25:00|8316.5|8312.5|8316.6|8312.6|8317.2|8313.2|8316.5|8312.5|0
1736976600000|2025-01-15 21:30:00|8316.7|8312.7|8316.3|8312.3|8316.7|8312.7|8315.7|8311.7|0
1736976900000|2025-01-15 21:35:00|8316.2|8312.2|8315.7|8311.7|8316.2|8312.2|8314.7|8310.7|0
1736977200000|2025-01-15 21:40:00|8315.6|8311.6|8315.3|8311.3|8315.9|8311.9|8315.1|8311.1|0
1736977500000|2025-01-15 21:45:00|8315.1|8311.1|8314.7|8310.7|8315.1|8311.1|8314.1|8310.1|0
1736977800000|2025-01-15 21:50:00|8314.5|8310.5|8314.8|8310.8|8315.3|8311.3|8314.5|8310.5|0
1736978100000|2025-01-15 21:55:00|8314.7|8310.7|8315.4|8311.4|8315.4|8311.4|8314.6|8310.6|0
1736978400000|2025-01-15 22:00:00|8315.5|8311.5|8315.6|8311.6|8315.6|8311.6|8315|8311|0
1736978700000|2025-01-15 22:05:00|8315.5|8311.5|8315|8311|8315.5|8311.5|8314.9|8310.9|0
1736979000000|2025-01-15 22:10:00|8315.1|8311.1|8314.8|8310.8|8315.2|8311.2|8314.6|8310.6|0
1736979300000|2025-01-15 22:15:00|8314.7|8310.7|8314.9|8310.9|8314.9|8310.9|8314.3|8310.3|0
1736979600000|2025-01-15 22:20:00|8315|8311|8314.9|8310.9|8315|8311|8314.9|8310.9|0
1736979900000|2025-01-15 22:25:00|8315|8311|8322.1|8318.1|8322.2|8318.2|8315|8311|0
1736980200000|2025-01-15 22:30:00|8322|8318|8321.6|8317.6|8322|8318|8321.6|8317.6|0
1736980500000|2025-01-15 22:35:00|8321.7|8317.7|8321.8|8317.8|8321.8|8317.8|8321.6|8317.6|0
1736980800000|2025-01-15 22:40:00|8321.7|8317.7|8322.5|8318.5|8322.5|8318.5|8321.7|8317.7|0
1736981100000|2025-01-15 22:45:00|8322.6|8318.6|8322.9|8318.9|8322.9|8318.9|8322.6|8318.6|0
1736981400000|2025-01-15 22:50:00|8323|8319|8322.6|8318.6|8323|8319|8322.6|8318.6|0
1736981700000|2025-01-15 22:55:00|8322.7|8318.7|8322.3|8318.3|8322.9|8318.9|8321.9|8317.9|0
1736982000000|2025-01-15 23:00:00|8322.2|8318.2|8322.8|8318.8|8323|8319|8320.3|8316.3|0
1736982300000|2025-01-15 23:05:00|8322.9|8318.9|8324|8320|8324.8|8320.8|8322.6|8318.6|0
1736982600000|2025-01-15 23:10:00|8323.8|8319.8|8322.8|8318.8|8324.1|8320.1|8322.6|8318.6|0
1736982900000|2025-01-15 23:15:00|8322.7|8318.7|8323.3|8319.3|8323.7|8319.7|8322.4|8318.4|0
1736983200000|2025-01-15 23:20:00|8323.4|8319.4|8324.4|8320.4|8324.6|8320.6|8323.3|8319.3|0
1736983500000|2025-01-15 23:25:00|8324.5|8320.5|8324.4|8320.4|8324.6|8320.6|8324.2|8320.2|0
1736983800000|2025-01-15 23:30:00|8324.5|8320.5|8324.7|8320.7|8326|8322|8324.5|8320.5|0
1736984100000|2025-01-15 23:35:00|8324.6|8320.6|8325.4|8321.4|8325.4|8321.4|8324.6|8320.6|0
1736984400000|2025-01-15 23:40:00|8325.2|8321.2|8325.5|8321.5|8325.5|8321.5|8324.8|8320.8|0
1736984700000|2025-01-15 23:45:00|8325.4|8321.4|8324.5|8320.5|8325.4|8321.4|8324.2|8320.2|0
1736985000000|2025-01-15 23:50:00|8324.3|8320.3|8324.3|8320.3|8324.3|8320.3|8323.8|8319.8|0
1736985300000|2025-01-15 23:55:00|8324.4|8320.4|8324.8|8320.8|8324.8|8320.8|8324|8320|0
1736985600000|2025-01-16 00:00:00|8324.9|8320.9|8324.5|8320.5|8325.6|8321.6|8324.2|8320.2|0
1736985900000|2025-01-16 00:05:00|8324.6|8320.6|8325.1|8321.1|8325.2|8321.2|8324.3|8320.3|0
1736986200000|2025-01-16 00:10:00|8325.2|8321.2|8326.8|8322.8|8326.8|8322.8|8325.2|8321.2|0
1736986500000|2025-01-16 00:15:00|8326.7|8322.7|8325.2|8321.2|8327.5|8323.5|8324|8320|0
1736986800000|2025-01-16 00:20:00|8325.1|8321.1|8327|8323|8327|8323|8324.4|8320.4|0
1736987100000|2025-01-16 00:25:00|8327.6|8323.6|8329.2|8325.2|8330.8|8326.8|8327.6|8323.6|0
1736987400000|2025-01-16 00:30:00|8329.1|8325.1|8329.5|8325.5|8329.8|8325.8|8326.8|8322.8|0
1736987700000|2025-01-16 00:35:00|8329.8|8325.8|8329.4|8325.4|8329.8|8325.8|8328.3|8324.3|0
1736988000000|2025-01-16 00:40:00|8329.7|8325.7|8330.8|8326.8|8330.8|8326.8|8329.7|8325.7|0
1736988300000|2025-01-16 00:45:00|8330.7|8326.7|8330.4|8326.4|8330.8|8326.8|8330.1|8326.1|0
1736988600000|2025-01-16 00:50:00|8330.3|8326.3|8326.2|8322.2|8330.3|8326.3|8325.2|8321.2|0
1736988900000|2025-01-16 00:55:00|8326.3|8322.3|8325.5|8321.5|8326.5|8322.5|8325.2|8321.2|0
1736989200000|2025-01-16 01:00:00|8324.5|8320.5|8318.2|8315.2|8324.9|8320.9|8316.2|8313.2|125
1736989500000|2025-01-16 01:05:00|8318|8315|8317.7|8314.7|8318|8315|8315.5|8312.5|62
1736989800000|2025-01-16 01:10:00|8318|8315|8316.2|8313.2|8318|8315|8316.2|8313.2|40
1736990100000|2025-01-16 01:15:00|8315.7|8312.7|8314.7|8311.7|8315.7|8312.7|8312.7|8309.7|35
1736990400000|2025-01-16 01:20:00|8315|8312|8317.5|8314.5|8317.8|8314.8|8313.7|8310.7|28
1736990700000|2025-01-16 01:25:00|8317.3|8314.3|8317.8|8314.8|8318.3|8315.3|8316.8|8313.8|25
1736991000000|2025-01-16 01:30:00|8318.3|8315.3|8321.3|8318.3|8321.8|8318.8|8318|8315|37
1736991300000|2025-01-16 01:35:00|8321|8318|8321|8318|8321.8|8318.8|8319.8|8316.8|34
1736991600000|2025-01-16 01:40:00|8321.3|8318.3|8324.8|8321.8|8325|8322|8320|8317|45
1736991900000|2025-01-16 01:45:00|8324.5|8321.5|8322.3|8319.3|8325.3|8322.3|8322.3|8319.3|19
1736992200000|2025-01-16 01:50:00|8321.8|8318.8|8319|8316|8322|8319|8318.8|8315.8|12
1736992500000|2025-01-16 01:55:00|8318.8|8315.8|8315|8312|8319|8316|8315|8312|17
1736992800000|2025-01-16 02:00:00|8315.3|8312.3|8314|8311|8316.5|8313.5|8313|8310|31
1736993100000|2025-01-16 02:05:00|8314.3|8311.3|8314.8|8311.8|8317|8314|8314.3|8311.3|21
1736993400000|2025-01-16 02:10:00|8315.3|8312.3|8316|8313|8317.5|8314.5|8315.3|8312.3|19
1736993700000|2025-01-16 02:15:00|8316.3|8313.3|8313.8|8310.8|8316.8|8313.8|8313|8310|30
1736994000000|2025-01-16 02:20:00|8314|8311|8314|8311|8314|8311|8310.5|8307.5|18
1736994300000|2025-01-16 02:25:00|8313.5|8310.5|8311|8308|8313.8|8310.8|8310.3|8307.3|9
1736994600000|2025-01-16 02:30:00|8310.8|8307.8|8312.8|8309.8|8314|8311|8310|8307|17
1736994900000|2025-01-16 02:35:00|8312.5|8309.5|8313|8310|8313|8310|8311|8308|27
1736995200000|2025-01-16 02:40:00|8313.3|8310.3|8311.8|8308.8|8315|8312|8310.8|8307.8|11
1736995500000|2025-01-16 02:45:00|8311.5|8308.5|8311.3|8308.3|8311.5|8308.5|8309.8|8306.8|8
1736995800000|2025-01-16 02:50:00|8312|8309|8312|8309|8312.3|8309.3|8311.3|8308.3|17
1736996100000|2025-01-16 02:55:00|8312.3|8309.3|8312.5|8309.5|8313|8310|8310.5|8307.5|20
1736996400000|2025-01-16 03:00:00|8312.3|8309.3|8314.5|8311.5|8315|8312|8312.3|8309.3|21
1736996700000|2025-01-16 03:05:00|8314.8|8311.8|8314.8|8311.8|8315|8312|8313.5|8310.5|22
1736997000000|2025-01-16 03:10:00|8315.5|8312.5|8317.5|8314.5|8317.8|8314.8|8315.3|8312.3|12
1736997300000|2025-01-16 03:15:00|8317.3|8314.3|8314.3|8311.3|8317.3|8314.3|8314.3|8311.3|46
1736997600000|2025-01-16 03:20:00|8314.5|8311.5|8314.5|8311.5|8315.8|8312.8|8314.3|8311.3|23
1736997900000|2025-01-16 03:25:00|8314.3|8311.3|8312.5|8309.5|8315.3|8312.3|8312.5|8309.5|20
1736998200000|2025-01-16 03:30:00|8312.8|8309.8|8312|8309|8313.5|8310.5|8312|8309|15
1736998500000|2025-01-16 03:35:00|8312.3|8309.3|8311.5|8308.5|8313.3|8310.3|8311.5|8308.5|16
1736998800000|2025-01-16 03:40:00|8311.3|8308.3|8309.5|8306.5|8311.3|8308.3|8309|8306|16
1736999100000|2025-01-16 03:45:00|8309.3|8306.3|8307.5|8304.5|8309.5|8306.5|8307.5|8304.5|35
1736999400000|2025-01-16 03:50:00|8307.8|8304.8|8308|8305|8308.3|8305.3|8307|8304|19
1736999700000|2025-01-16 03:55:00|8307.8|8304.8|8308|8305|8308|8305|8307.5|8304.5|12
1737000000000|2025-01-16 04:00:00|8308.3|8305.3|8313|8310|8313.3|8310.3|8308.3|8305.3|22
1737000300000|2025-01-16 04:05:00|8312.8|8309.8|8312.3|8309.3|8313.3|8310.3|8311|8308|26
1737000600000|2025-01-16 04:10:00|8312|8309|8313.5|8310.5|8313.5|8310.5|8312|8309|0
1737000900000|2025-01-16 04:15:00|8313.3|8310.3|8312.8|8309.8|8314|8311|8312.8|8309.8|8
1737001200000|2025-01-16 04:20:00|8312.5|8309.5|8312.8|8309.8|8313.3|8310.3|8312.5|8309.5|1
1737001500000|2025-01-16 04:25:00|8312.5|8309.5|8311.3|8308.3|8312.5|8309.5|8310.8|8307.8|1
1737001800000|2025-01-16 04:30:00|8310.8|8307.8|8312|8309|8312.3|8309.3|8310.8|8307.8|0
1737002100000|2025-01-16 04:35:00|8312.3|8309.3|8312.8|8309.8|8312.8|8309.8|8312|8309|0
1737002400000|2025-01-16 04:40:00|8313|8310|8314|8311|8314|8311|8313|8310|4
1737002700000|2025-01-16 04:45:00|8313.8|8310.8|8314.5|8311.5|8314.8|8311.8|8313.8|8310.8|16
1737003000000|2025-01-16 04:50:00|8314.3|8311.3|8316.3|8313.3|8316.3|8313.3|8314.3|8311.3|22
1737003300000|2025-01-16 04:55:00|8316.5|8313.5|8314.5|8311.5|8316.8|8313.8|8314.5|8311.5|4
1737003600000|2025-01-16 05:00:00|8314.8|8311.8|8314.5|8311.5|8315.8|8312.8|8314|8311|14
1737003900000|2025-01-16 05:05:00|8314.3|8311.3|8314|8311|8315|8312|8313.8|8310.8|17
1737004200000|2025-01-16 05:10:00|8313.8|8310.8|8312.3|8309.3|8313.8|8310.8|8311.5|8308.5|13
1737004500000|2025-01-16 05:15:00|8311.8|8308.8|8311.8|8308.8|8312.3|8309.3|8311|8308|31
1737004800000|2025-01-16 05:20:00|8311.5|8308.5|8311.8|8308.8|8312.3|8309.3|8311.5|8308.5|2
1737005100000|2025-01-16 05:25:00|8311.5|8308.5|8311|8308|8311.5|8308.5|8310.3|8307.3|15
1737005400000|2025-01-16 05:30:00|8311.5|8308.5|8313.3|8310.3|8313.5|8310.5|8311|8308|12
1737005700000|2025-01-16 05:35:00|8313|8310|8309.3|8306.3|8313|8310|8307.8|8304.8|12
1737006000000|2025-01-16 05:40:00|8309|8306|8310.5|8307.5|8311.8|8308.8|8308.5|8305.5|2
1737006300000|2025-01-16 05:45:00|8310.3|8307.3|8311|8308|8311|8308|8308.8|8305.8|7
1737006600000|2025-01-16 05:50:00|8310.8|8307.8|8311|8308|8312|8309|8310.3|8307.3|6
1737006900000|2025-01-16 05:55:00|8310.8|8307.8|8310.3|8307.3|8311.3|8308.3|8310|8307|5
1737007200000|2025-01-16 06:00:00|8310.5|8307.5|8312.5|8309.5|8314|8311|8310.5|8307.5|55
1737007500000|2025-01-16 06:05:00|8311.8|8308.8|8312|8309|8312.5|8309.5|8310.8|8307.8|47
1737007800000|2025-01-16 06:10:00|8312.5|8309.5|8320|8317|8321.8|8318.8|8312.3|8309.3|131
1737008100000|2025-01-16 06:15:00|8320.3|8317.3|8321.5|8318.5|8322.8|8319.8|8319.8|8316.8|52
1737008400000|2025-01-16 06:20:00|8321.3|8318.3|8319|8316|8322.3|8319.3|8317.8|8314.8|31
1737008700000|2025-01-16 06:25:00|8319.8|8316.8|8322.3|8319.3|8324|8321|8319.8|8316.8|79
1737009000000|2025-01-16 06:30:00|8322|8319|8323.5|8320.5|8324|8321|8320.3|8317.3|53
1737009300000|2025-01-16 06:35:00|8323.3|8320.3|8323.8|8320.8|8324.5|8321.5|8323|8320|53
1737009600000|2025-01-16 06:40:00|8324.5|8321.5|8325.8|8322.8|8326.3|8323.3|8323.3|8320.3|57
1737009900000|2025-01-16 06:45:00|8325.5|8322.5|8325.8|8322.8|8327|8324|8324|8321|52
1737010200000|2025-01-16 06:50:00|8325.5|8322.5|8324.3|8321.3|8326|8323|8323.3|8320.3|27
1737010500000|2025-01-16 06:55:00|8324|8321|8322|8319|8325|8322|8322|8319|73
1737010800000|2025-01-16 07:00:00|8322.5|8319.5|8333.5|8331.5|8333.5|8331.5|8322.3|8319.5|360
1737011100000|2025-01-16 07:05:00|8333|8331|8337|8335|8337.5|8335.5|8329.8|8327.8|254
1737011400000|2025-01-16 07:10:00|8336.8|8334.8|8337.5|8335.5|8341.5|8339.5|8336.8|8334.8|212
1737011700000|2025-01-16 07:15:00|8337.3|8335.3|8334.5|8332.5|8339.8|8337.8|8331.5|8329.5|195
1737012000000|2025-01-16 07:20:00|8334.3|8332.3|8332.5|8330.5|8336.5|8334.5|8332.5|8330.5|195
1737012300000|2025-01-16 07:25:00|8332.3|8330.3|8337.3|8335.3|8337.5|8335.5|8331.5|8329.5|136
1737012600000|2025-01-16 07:30:00|8337.5|8335.5|8338.8|8336.8|8339.8|8337.8|8336.3|8334.3|245
1737012900000|2025-01-16 07:35:00|8338.3|8336.3|8335|8333|8339.3|8337.3|8334.8|8332.8|219
1737013200000|2025-01-16 07:40:00|8334.8|8332.8|8335|8333|8336.3|8334.3|8333.3|8331.3|168
1737013500000|2025-01-16 07:45:00|8334.8|8332.8|8334.8|8332.8|8336.5|8334.5|8333.3|8331.3|148
1737013800000|2025-01-16 07:50:00|8335.3|8333.3|8336.8|8334.8|8338.3|8336.3|8334.3|8332.3|134
1737014100000|2025-01-16 07:55:00|8336.5|8334.5|8343|8341|8345.8|8343.8|8334|8332|650
1737014400000|2025-01-16 08:00:00|8342.5|8341.5|8350.5|8349.5|8353.3|8352.3|8342.3|8341.3|2789
1737014700000|2025-01-16 08:05:00|8350.8|8349.8|8351.8|8350.8|8355.8|8354.8|8346.3|8345.3|1744
1737015000000|2025-01-16 08:10:00|8352.3|8351.3|8355.5|8354.5|8358.5|8357.5|8350.8|8349.8|1243
1737015300000|2025-01-16 08:15:00|8355.8|8354.8|8356.8|8355.8|8358|8357|8351.8|8350.8|1054
1737015600000|2025-01-16 08:20:00|8356.5|8355.5|8348.8|8347.8|8360|8359|8348.3|8347.3|1051
1737015900000|2025-01-16 08:25:00|8349|8348|8351.3|8350.3|8357.3|8356.3|8348.8|8347.8|1078
1737016200000|2025-01-16 08:30:00|8351.8|8350.8|8356.3|8355.3|8357.8|8356.8|8349.8|8348.8|1109
1737016500000|2025-01-16 08:35:00|8356|8355|8357|8356|8357.8|8356.8|8353.5|8352.5|658
1737016800000|2025-01-16 08:40:00|8357.7|8356.7|8347.7|8346.7|8358|8357|8345.5|8344.5|687
1737017100000|2025-01-16 08:45:00|8348|8347|8345.2|8344.2|8349.7|8348.7|8343.2|8342.2|827
1737017400000|2025-01-16 08:50:00|8345.5|8344.5|8348.7|8347.7|8350|8349|8345.5|8344.5|584
1737017700000|2025-01-16 08:55:00|8349|8348|8345.5|8344.5|8351.5|8350.5|8345.5|8344.5|419
1737018000000|2025-01-16 09:00:00|8345|8344|8352|8351|8352.5|8351.5|8344.7|8343.7|800
1737018300000|2025-01-16 09:05:00|8351.5|8350.5|8351.2|8350.2|8354|8353|8347|8346|573
1737018600000|2025-01-16 09:10:00|8351.5|8350.5|8357.5|8356.5|8357.5|8356.5|8350|8349|710
1737018900000|2025-01-16 09:15:00|8357|8356|8356.5|8355.5|8357.5|8356.5|8351.5|8350.5|608
1737019200000|2025-01-16 09:20:00|8356.2|8355.2|8360.5|8359.5|8362.7|8361.7|8355.5|8354.5|524
1737019500000|2025-01-16 09:25:00|8360.2|8359.2|8363.7|8362.7|8364.5|8363.5|8358.2|8357.2|829
1737019800000|2025-01-16 09:30:00|8364|8363|8359|8358|8364.7|8363.7|8356.5|8355.5|614
1737020100000|2025-01-16 09:35:00|8359.7|8358.7|8364|8363|8365|8364|8359.7|8358.7|448
1737020400000|2025-01-16 09:40:00|8364.2|8363.2|8370.5|8369.5|8371.5|8370.5|8364|8363|516
1737020700000|2025-01-16 09:45:00|8370|8369|8366.5|8365.5|8370|8369|8363.5|8362.5|422
1737021000000|2025-01-16 09:50:00|8367|8366|8368.5|8367.5|8370|8369|8366|8365|421
1737021300000|2025-01-16 09:55:00|8368|8367|8372.5|8371.5|8372.7|8371.7|8368|8367|406
1737021600000|2025-01-16 10:00:00|8372.7|8371.7|8373|8372|8374.5|8373.5|8370|8369|491
1737021900000|2025-01-16 10:05:00|8372.5|8371.5|8370|8369|8373.5|8372.5|8369|8368|423
1737022200000|2025-01-16 10:10:00|8370.5|8369.5|8375|8374|8377|8376|8370.5|8369.5|620
1737022500000|2025-01-16 10:15:00|8374.7|8373.7|8374|8373|8377|8376|8373|8372|517
1737022800000|2025-01-16 10:20:00|8374.2|8373.2|8374|8373|8377.7|8376.7|8372.7|8371.7|555
1737023100000|2025-01-16 10:25:00|8373.5|8372.5|8374.5|8373.5|8376|8375|8372|8371|501
1737023400000|2025-01-16 10:30:00|8375|8374|8375|8374|8379|8378|8373.5|8372.5|390
1737023700000|2025-01-16 10:35:00|8374.5|8373.5|8372|8371|8375.2|8374.2|8370.5|8369.5|314
1737024000000|2025-01-16 10:40:00|8372.5|8371.5|8369|8368|8375|8374|8368.7|8367.7|496
1737024300000|2025-01-16 10:45:00|8369.5|8368.5|8367.5|8366.5|8369.5|8368.5|8366|8365|539
1737024600000|2025-01-16 10:50:00|8367.7|8366.7|8369|8368|8369|8368|8365|8364|329
1737024900000|2025-01-16 10:55:00|8368.5|8367.5|8366.5|8365.5|8370.5|8369.5|8366.5|8365.5|483
1737025200000|2025-01-16 11:00:00|8367|8366|8364.5|8363.5|8370|8369|8364.5|8363.5|363
1737025500000|2025-01-16 11:05:00|8364|8363|8363.7|8362.7|8367.5|8366.5|8363|8362|350
1737025800000|2025-01-16 11:10:00|8364|8363|8362|8361|8365.2|8364.2|8361.5|8360.5|357
1737026100000|2025-01-16 11:15:00|8362.2|8361.2|8364|8363|8364|8363|8361.5|8360.5|195
1737026400000|2025-01-16 11:20:00|8364.5|8363.5|8365.5|8364.5|8369|8368|8364.5|8363.5|245
1737026700000|2025-01-16 11:25:00|8365.2|8364.2|8359.5|8358.5|8365.7|8364.7|8359|8358|246
1737027000000|2025-01-16 11:30:00|8360|8359|8359.7|8358.7|8361.5|8360.5|8356.2|8355.2|404
1737027300000|2025-01-16 11:35:00|8360|8359|8357.5|8356.5|8361.5|8360.5|8357|8356|303
1737027600000|2025-01-16 11:40:00|8357|8356|8356.5|8355.5|8357.5|8356.5|8353.5|8352.5|433
1737027900000|2025-01-16 11:45:00|8356.2|8355.2|8355|8354|8357.7|8356.7|8354.5|8353.5|330
1737028200000|2025-01-16 11:50:00|8354.5|8353.5|8357.5|8356.5|8358.7|8357.7|8353.5|8352.5|423
1737028500000|2025-01-16 11:55:00|8357.7|8356.7|8357.5|8356.5|8361|8360|8356.7|8355.7|401
1737028800000|2025-01-16 12:00:00|8357.7|8356.7|8359.5|8358.5|8361|8360|8357.2|8356.2|207
1737029100000|2025-01-16 12:05:00|8355.7|8354.7|8354.5|8353.5|8358|8357|8354.5|8353.5|389
1737029400000|2025-01-16 12:10:00|8355|8354|8350.5|8349.5|8355.7|8354.7|8349.5|8348.5|366
1737029700000|2025-01-16 12:15:00|8350.7|8349.7|8348.5|8347.5|8352.5|8351.5|8347.2|8346.2|457
1737030000000|2025-01-16 12:20:00|8348.2|8347.2|8350.2|8349.2|8352|8351|8348.2|8347.2|217
1737030300000|2025-01-16 12:25:00|8349.5|8348.5|8349.2|8348.2|8354.2|8353.2|8349|8348|232
1737030600000|2025-01-16 12:30:00|8349|8348|8350.7|8349.7|8353.5|8352.5|8348.5|8347.5|344
1737030900000|2025-01-16 12:35:00|8350.5|8349.5|8350.5|8349.5|8353.5|8352.5|8349|8348|168
1737031200000|2025-01-16 12:40:00|8350.1|8349.1|8351.1|8350.1|8351.3|8350.3|8348.6|8347.6|223
1737031500000|2025-01-16 12:45:00|8351.3|8350.3|8353.6|8352.6|8356.6|8355.6|8350.1|8349.1|533
1737031800000|2025-01-16 12:50:00|8353.1|8352.1|8354.6|8353.6|8356.1|8355.1|8351.1|8350.1|249
1737032100000|2025-01-16 12:55:00|8354.8|8353.8|8352.3|8351.3|8355.6|8354.6|8352.1|8351.1|142
1737032400000|2025-01-16 13:00:00|8352.1|8351.1|8346.6|8345.6|8352.3|8351.3|8345.8|8344.8|421
1737032700000|2025-01-16 13:05:00|8346.3|8345.3|8350.1|8349.1|8350.6|8349.6|8346.1|8345.1|324
1737033000000|2025-01-16 13:10:00|8350.3|8349.3|8352.1|8351.1|8352.6|8351.6|8347.3|8346.3|565
1737033300000|2025-01-16 13:15:00|8351.8|8350.8|8353.1|8352.1|8355.6|8354.6|8349.8|8348.8|385
1737033600000|2025-01-16 13:20:00|8352.6|8351.6|8353.1|8352.1|8354.6|8353.6|8351.1|8350.1|323
1737033900000|2025-01-16 13:25:00|8352.6|8351.6|8349.8|8348.8|8352.6|8351.6|8349.6|8348.6|399
1737034200000|2025-01-16 13:30:00|8351.3|8350.3|8349.1|8348.1|8353.6|8352.6|8346.3|8345.3|776
1737034500000|2025-01-16 13:35:00|8348.8|8347.8|8352.6|8351.6|8353.6|8352.6|8347.6|8346.6|377
1737034800000|2025-01-16 13:40:00|8352.8|8351.8|8355.3|8354.3|8357.1|8356.1|8351.6|8350.6|377
1737035100000|2025-01-16 13:45:00|8355.6|8354.6|8357.1|8356.1|8357.8|8356.8|8353.1|8352.1|272
1737035400000|2025-01-16 13:50:00|8357.3|8356.3|8355.1|8354.1|8359.1|8358.1|8353.1|8352.1|357
1737035700000|2025-01-16 13:55:00|8354.6|8353.6|8356.6|8355.6|8358.1|8357.1|8354.1|8353.1|396
1737036000000|2025-01-16 14:00:00|8357.1|8356.1|8357.6|8356.6|8359.1|8358.1|8356.1|8355.1|343
1737036300000|2025-01-16 14:05:00|8358.6|8357.6|8363.6|8362.6|8363.8|8362.8|8357.8|8356.8|478
1737036600000|2025-01-16 14:10:00|8363.8|8362.8|8367.1|8366.1|8367.1|8366.1|8362.8|8361.8|483
1737036900000|2025-01-16 14:15:00|8366.6|8365.6|8368.1|8367.1|8368.6|8367.6|8365.1|8364.1|266
1737037200000|2025-01-16 14:20:00|8368.6|8367.6|8368.6|8367.6|8370.6|8369.6|8368.1|8367.1|312
1737037500000|2025-01-16 14:25:00|8368.8|8367.8|8373.1|8372.1|8373.6|8372.6|8368.6|8367.6|407
1737037800000|2025-01-16 14:30:00|8371.8|8370.8|8383.6|8382.6|8384.1|8383.1|8369.6|8368.6|1231
1737038100000|2025-01-16 14:35:00|8383.8|8382.8|8384.6|8383.6|8386.1|8385.1|8379.6|8378.6|962
1737038400000|2025-01-16 14:40:00|8384.3|8383.3|8382.6|8381.6|8386.1|8385.1|8382.1|8381.1|819
1737038700000|2025-01-16 14:45:00|8382.1|8381.1|8379.1|8378.1|8382.1|8381.1|8376.6|8375.6|1566
1737039000000|2025-01-16 14:50:00|8379.3|8378.3|8376.1|8375.1|8381.6|8380.6|8373.1|8372.1|1084
1737039300000|2025-01-16 14:55:00|8375.6|8374.6|8371.6|8370.6|8376.1|8375.1|8369.3|8368.3|758
1737039600000|2025-01-16 15:00:00|8371.3|8370.3|8370.6|8369.6|8372.1|8371.1|8366.6|8365.6|854
1737039900000|2025-01-16 15:05:00|8370.3|8369.3|8371.3|8370.3|8373.1|8372.1|8369.1|8368.1|899
1737040200000|2025-01-16 15:10:00|8371.1|8370.1|8364.1|8363.1|8371.8|8370.8|8363.6|8362.6|523
1737040500000|2025-01-16 15:15:00|8363.6|8362.6|8360.6|8359.6|8365.1|8364.1|8359.1|8358.1|649
1737040800000|2025-01-16 15:20:00|8360.3|8359.3|8361.8|8360.8|8363.6|8362.6|8356.6|8355.6|613
1737041100000|2025-01-16 15:25:00|8361.6|8360.6|8358.8|8357.8|8362.1|8361.1|8357.6|8356.6|788
1737041400000|2025-01-16 15:30:00|8358.6|8357.6|8365.8|8364.8|8367.1|8366.1|8357.8|8356.8|1014
1737041700000|2025-01-16 15:35:00|8365.6|8364.6|8361.1|8360.1|8366.6|8365.6|8360.1|8359.1|985
1737042000000|2025-01-16 15:40:00|8360.8|8359.8|8357.1|8356.1|8361.1|8360.1|8355.1|8354.1|737
1737042300000|2025-01-16 15:45:00|8356.6|8355.6|8355.1|8354.1|8361.6|8360.6|8355.1|8354.1|847
1737042600000|2025-01-16 15:50:00|8355.3|8354.3|8364.6|8363.6|8364.6|8363.6|8355.1|8354.1|792
1737042900000|2025-01-16 15:55:00|8365.1|8364.1|8370.1|8369.1|8370.6|8369.6|8365.1|8364.1|700
1737043200000|2025-01-16 16:00:00|8369.8|8368.8|8371.8|8370.8|8373.1|8372.1|8368.1|8367.1|1182
1737043500000|2025-01-16 16:05:00|8371.6|8370.6|8378.3|8377.3|8379.1|8378.1|8371.6|8370.6|803
1737043800000|2025-01-16 16:10:00|8378.6|8377.6|8379.1|8378.1|8382.1|8381.1|8378.1|8377.1|1140
1737044100000|2025-01-16 16:15:00|8378.8|8377.8|8380.8|8379.8|8382.1|8381.1|8376.1|8375.1|902
1737044400000|2025-01-16 16:20:00|8381.1|8380.1|8381.1|8380.1|8382.6|8381.6|8379.1|8378.1|1331
1737044700000|2025-01-16 16:25:00|8380.8|8379.8|8390.3|8388.3|8390.3|8388.3|8380.1|8379.1|3566
1737045000000|2025-01-16 16:30:00|8391.3|8389.3|8392.6|8390.6|8395.3|8393.3|8388.3|8386.3|6621
1737045300000|2025-01-16 16:35:00|8393.6|8391.6|8394.1|8392.1|8398.1|8396.1|8391.6|8389.6|2907
1737045600000|2025-01-16 16:40:00|8393.8|8391.8|8394.6|8392.6|8395.6|8393.6|8390.1|8388.1|579
1737045900000|2025-01-16 16:45:00|8394.8|8392.8|8394.1|8392.1|8396.8|8394.8|8393.6|8391.6|896
1737046200000|2025-01-16 16:50:00|8394.3|8392.3|8396.6|8394.6|8397.8|8395.8|8393.8|8391.8|495
1737046500000|2025-01-16 16:55:00|8396.3|8394.3|8398.6|8396.6|8399.1|8397.1|8394.6|8392.6|385
1737046800000|2025-01-16 17:00:00|8398.1|8396.1|8394.6|8392.6|8400.1|8398.1|8393.1|8391.1|463
1737047100000|2025-01-16 17:05:00|8394.3|8392.3|8397.1|8395.1|8398.1|8396.1|8393.8|8391.8|411
1737047400000|2025-01-16 17:10:00|8397.6|8395.6|8394.3|8392.3|8398.1|8396.1|8394.1|8392.1|403
1737047700000|2025-01-16 17:15:00|8394.6|8392.6|8394.1|8392.1|8396.1|8394.1|8392.6|8390.6|637
1737048000000|2025-01-16 17:20:00|8394.3|8392.3|8395.6|8393.6|8396.1|8394.1|8392.6|8390.6|222
1737048300000|2025-01-16 17:25:00|8395.3|8393.3|8398.6|8396.6|8398.8|8396.8|8395.1|8393.1|147
1737048600000|2025-01-16 17:30:00|8398.1|8396.1|8397.6|8395.6|8399.1|8397.1|8394.1|8392.1|390
1737048900000|2025-01-16 17:35:00|8397.8|8395.8|8394.8|8392.8|8397.8|8395.8|8394.6|8392.6|298
1737049200000|2025-01-16 17:40:00|8395.1|8393.1|8397.1|8395.1|8397.3|8395.3|8394.6|8392.6|240
1737049500000|2025-01-16 17:45:00|8396.6|8394.6|8398.6|8396.6|8400.1|8398.1|8396.6|8394.6|293
1737049800000|2025-01-16 17:50:00|8399.1|8397.1|8399.1|8397.1|8399.6|8397.6|8398.3|8396.3|260
1737050100000|2025-01-16 17:55:00|8399.3|8397.3|8401.6|8399.6|8402.8|8400.8|8399.1|8397.1|332
1737050400000|2025-01-16 18:00:00|8401.1|8399.1|8405.3|8403.3|8405.6|8403.6|8401.1|8399.1|219
1737050700000|2025-01-16 18:05:00|8405.6|8403.6|8404.6|8402.6|8407.1|8405.1|8404.1|8402.1|149
1737051000000|2025-01-16 18:10:00|8404.1|8402.1|8404.3|8402.3|8405.6|8403.6|8402.6|8400.6|173
1737051300000|2025-01-16 18:15:00|8404.6|8402.6|8403.6|8401.6|8404.6|8402.6|8402.1|8400.1|131
1737051600000|2025-01-16 18:20:00|8404.1|8402.1|8401.8|8399.8|8405.3|8403.3|8401.1|8399.1|291
1737051900000|2025-01-16 18:25:00|8401.6|8399.6|8399.6|8397.6|8402.6|8400.6|8399.3|8397.3|190
1737052200000|2025-01-16 18:30:00|8399.3|8397.3|8400.1|8398.1|8402.6|8400.6|8398.6|8396.6|284
1737052500000|2025-01-16 18:35:00|8400.6|8398.6|8402.6|8400.6|8404.1|8402.1|8400.1|8398.1|233
1737052800000|2025-01-16 18:40:00|8402.3|8400.3|8402.6|8400.6|8404.1|8402.1|8401.1|8399.1|161
1737053100000|2025-01-16 18:45:00|8403.1|8401.1|8401.1|8399.1|8403.6|8401.6|8399.1|8397.1|341
1737053400000|2025-01-16 18:50:00|8402.1|8400.1|8406.8|8404.8|8408.1|8406.1|8401.8|8399.8|785
1737053700000|2025-01-16 18:55:00|8406.6|8404.6|8405.6|8403.6|8407.6|8405.6|8404.6|8402.6|185
1737054000000|2025-01-16 19:00:00|8405.3|8403.3|8406.8|8404.8|8407.6|8405.6|8401.6|8399.6|232
1737054300000|2025-01-16 19:05:00|8406.6|8404.6|8409.8|8407.8|8410.1|8408.1|8405.8|8403.8|176
1737054600000|2025-01-16 19:10:00|8409.6|8407.6|8410.1|8408.1|8412.6|8410.6|8409.6|8407.6|162
1737054900000|2025-01-16 19:15:00|8410.3|8408.3|8412.1|8410.1|8412.6|8410.6|8410.3|8408.3|127
1737055200000|2025-01-16 19:20:00|8412.6|8410.6|8410.6|8408.6|8413.1|8411.1|8408.6|8406.6|169
1737055500000|2025-01-16 19:25:00|8410.3|8408.3|8416.1|8414.1|8418.1|8416.1|8410.3|8408.3|241
1737055800000|2025-01-16 19:30:00|8416.6|8414.6|8416.1|8414.1|8418.8|8416.8|8415.6|8413.6|230
1737056100000|2025-01-16 19:35:00|8415.6|8413.6|8419.6|8417.6|8419.6|8417.6|8415.6|8413.6|149
1737056400000|2025-01-16 19:40:00|8419.3|8417.3|8418.6|8416.6|8419.3|8417.3|8417.6|8415.6|154
1737056700000|2025-01-16 19:45:00|8419.1|8417.1|8418.6|8416.6|8421.6|8419.6|8418.1|8416.1|222
1737057000000|2025-01-16 19:50:00|8418.3|8416.3|8423.1|8421.1|8423.6|8421.6|8418.1|8416.1|232
1737057300000|2025-01-16 19:55:00|8422.6|8420.6|8421.1|8419.1|8424.6|8422.6|8419.6|8417.6|268
1737057600000|2025-01-16 20:00:00|8420.6|8418.6|8421.1|8419.1|8422.6|8420.6|8419.6|8417.6|282
1737057900000|2025-01-16 20:05:00|8421.3|8419.3|8422.6|8420.6|8424.1|8422.1|8421.3|8419.3|97
1737058200000|2025-01-16 20:10:00|8422.1|8420.1|8423.6|8421.6|8424.1|8422.1|8421.6|8419.6|119
1737058500000|2025-01-16 20:15:00|8423.1|8421.1|8419.1|8417.1|8424.6|8422.6|8418.1|8416.1|168
1737058800000|2025-01-16 20:20:00|8419.3|8417.3|8421.1|8419.1|8423.1|8421.1|8419.1|8417.1|122
1737059100000|2025-01-16 20:25:00|8420.8|8418.8|8419.6|8417.6|8422.3|8420.3|8418.6|8416.6|144
1737059400000|2025-01-16 20:30:00|8419.3|8417.3|8419.6|8417.6|8421.1|8419.1|8419.1|8417.1|204
1737059700000|2025-01-16 20:35:00|8419.3|8417.3|8421.1|8419.1|8422.1|8420.1|8417.8|8415.8|197
1737060000000|2025-01-16 20:40:00|8421.6|8419.6|8424.1|8422.1|8426.1|8424.1|8421.3|8419.3|219
1737060300000|2025-01-16 20:45:00|8424.6|8422.6|8417.8|8415.8|8426.6|8424.6|8417.6|8415.6|1372
1737060600000|2025-01-16 20:50:00|8418.1|8416.1|8421.1|8419.1|8422.1|8420.1|8417.6|8415.6|978
1737060900000|2025-01-16 20:55:00|8420.6|8418.6|8422.1|8418.1|8423.3|8421.3|8418.3|8416.3|472
1737061200000|2025-01-16 21:00:00|8422.4|8418.4|8420.4|8416.4|8422.4|8418.4|8419.3|8415.3|0
1737061500000|2025-01-16 21:05:00|8420.3|8416.3|8419.7|8415.7|8420.8|8416.8|8419.5|8415.5|0
1737061800000|2025-01-16 21:10:00|8419.6|8415.6|8413.1|8409.1|8419.6|8415.6|8412.9|8408.9|0
1737062100000|2025-01-16 21:15:00|8413.2|8409.2|8415.1|8411.1|8416|8412|8413.2|8409.2|0
1737062400000|2025-01-16 21:20:00|8415.2|8411.2|8413.1|8409.1|8415.2|8411.2|8412|8408|0
1737062700000|2025-01-16 21:25:00|8413.3|8409.3|8414.7|8410.7|8414.9|8410.9|8412.5|8408.5|0
1737063000000|2025-01-16 21:30:00|8414.8|8410.8|8416.5|8412.5|8417.2|8413.2|8414.7|8410.7|0
1737063300000|2025-01-16 21:35:00|8416.6|8412.6|8416.7|8412.7|8416.9|8412.9|8416|8412|0
1737063600000|2025-01-16 21:40:00|8416.6|8412.6|8416|8412|8417.1|8413.1|8415.4|8411.4|0
1737063900000|2025-01-16 21:45:00|8416.3|8412.3|8416.7|8412.7|8417.5|8413.5|8416.2|8412.2|0
1737064200000|2025-01-16 21:50:00|8416.8|8412.8|8416.4|8412.4|8417.2|8413.2|8415.6|8411.6|0
1737064500000|2025-01-16 21:55:00|8416.5|8412.5|8417.1|8413.1|8417.5|8413.5|8416.5|8412.5|0
1737064800000|2025-01-16 22:00:00|8417|8413|8417|8413|8417.1|8413.1|8417|8413|0
1737065100000|2025-01-16 22:05:00|8417.1|8413.1|8417.1|8413.1|8417.2|8413.2|8417|8413|0
1737065400000|2025-01-16 22:10:00|8417.2|8413.2|8418|8414|8418.2|8414.2|8417.1|8413.1|0
1737065700000|2025-01-16 22:15:00|8418.1|8414.1|8418|8414|8418.1|8414.1|8418|8414|0
1737066300000|2025-01-16 22:25:00|8418.1|8414.1|8417.9|8413.9|8418.1|8414.1|8417.9|8413.9|0
1737066600000|2025-01-16 22:30:00|8418|8414|8418|8414|8418|8414|8417.9|8413.9|0
1737066900000|2025-01-16 22:35:00|8417.9|8413.9|8418|8414|8418|8414|8417.9|8413.9|0
1737067200000|2025-01-16 22:40:00|8417.9|8413.9|8418|8414|8418|8414|8417.9|8413.9|0
1737067500000|2025-01-16 22:45:00|8418.1|8414.1|8418|8414|8418.1|8414.1|8418|8414|0
1737067800000|2025-01-16 22:50:00|8418.1|8414.1|8418.1|8414.1|8418.1|8414.1|8418.1|8414.1|0
1737068100000|2025-01-16 22:55:00|8418|8414|8417.5|8413.5|8418.1|8414.1|8417.5|8413.5|0
1737068400000|2025-01-16 23:00:00|8418.1|8414.1|8419.6|8415.6|8420.6|8416.6|8417.9|8413.9|0
1737068700000|2025-01-16 23:05:00|8419.5|8415.5|8417.6|8413.6|8419.8|8415.8|8417.3|8413.3|0
1737069000000|2025-01-16 23:10:00|8417.7|8413.7|8419.6|8415.6|8419.8|8415.8|8417.6|8413.6|0
1737069300000|2025-01-16 23:15:00|8419.7|8415.7|8420.9|8416.9|8421.3|8417.3|8419.6|8415.6|0
1737069600000|2025-01-16 23:20:00|8420.8|8416.8|8420.6|8416.6|8421.7|8417.7|8420|8416|0
1737069900000|2025-01-16 23:25:00|8420.5|8416.5|8420.6|8416.6|8420.8|8416.8|8419.6|8415.6|0
1737070200000|2025-01-16 23:30:00|8420.8|8416.8|8421.3|8417.3|8421.5|8417.5|8420.2|8416.2|0
1737070500000|2025-01-16 23:35:00|8421.2|8417.2|8420.8|8416.8|8421.5|8417.5|8420.8|8416.8|0
1737070800000|2025-01-16 23:40:00|8420.7|8416.7|8421.1|8417.1|8421.5|8417.5|8420.6|8416.6|0
1737071100000|2025-01-16 23:45:00|8421.2|8417.2|8421.3|8417.3|8421.7|8417.7|8420.2|8416.2|0
1737071400000|2025-01-16 23:50:00|8421.4|8417.4|8420.6|8416.6|8421.5|8417.5|8420.4|8416.4|0
1737071700000|2025-01-16 23:55:00|8420.8|8416.8|8422.1|8418.1|8422.1|8418.1|8420.8|8416.8|0
1737072000000|2025-01-17 00:00:00|8422|8418|8421.9|8417.9|8422.7|8418.7|8421.5|8417.5|0
1737072300000|2025-01-17 00:05:00|8421.8|8417.8|8422.7|8418.7|8422.7|8418.7|8421.5|8417.5|0
1737072600000|2025-01-17 00:10:00|8422.6|8418.6|8421.7|8417.7|8422.7|8418.7|8421.1|8417.1|0
1737072900000|2025-01-17 00:15:00|8421.6|8417.6|8421.2|8417.2|8423.3|8419.3|8420.5|8416.5|0
1737073200000|2025-01-17 00:20:00|8421.3|8417.3|8422.3|8418.3|8422.8|8418.8|8421.2|8417.2|0
1737073500000|2025-01-17 00:25:00|8422.2|8418.2|8422.2|8418.2|8422.5|8418.5|8421.4|8417.4|0
1737073800000|2025-01-17 00:30:00|8422.1|8418.1|8424.5|8420.5|8424.5|8420.5|8422.1|8418.1|0
1737074100000|2025-01-17 00:35:00|8424.4|8420.4|8423.3|8419.3|8424.5|8420.5|8422.9|8418.9|0
1737074400000|2025-01-17 00:40:00|8423.4|8419.4|8423.5|8419.5|8423.9|8419.9|8423.1|8419.1|0
1737074700000|2025-01-17 00:45:00|8423.9|8419.9|8422|8418|8423.9|8419.9|8422|8418|0
1737075000000|2025-01-17 00:50:00|8421.6|8417.6|8422.9|8418.9|8423|8419|8421.6|8417.6|0
1737075300000|2025-01-17 00:55:00|8422.8|8418.8|8423.1|8419.1|8423.4|8419.4|8422.5|8418.5|0
1737075600000|2025-01-17 01:00:00|8423.2|8419.2|8419.9|8416.9|8423.9|8420.9|8414.9|8411.9|211
1737075900000|2025-01-17 01:05:00|8419.7|8416.7|8417.9|8414.9|8419.7|8416.7|8415.7|8412.7|39
1737076200000|2025-01-17 01:10:00|8418.2|8415.2|8422.9|8419.9|8422.9|8419.9|8418.2|8415.2|42
1737076500000|2025-01-17 01:15:00|8423.2|8420.2|8422.9|8419.9|8424.2|8421.2|8422.9|8419.9|31
1737076800000|2025-01-17 01:20:00|8423.7|8420.7|8420.9|8417.9|8423.7|8420.7|8418.9|8415.9|18
1737077100000|2025-01-17 01:25:00|8420.7|8417.7|8421.7|8418.7|8422.9|8419.9|8420.7|8417.7|12
1737077400000|2025-01-17 01:30:00|8421.9|8418.9|8420.2|8417.2|8422.7|8419.7|8419.2|8416.2|23
1737077700000|2025-01-17 01:35:00|8420.7|8417.7|8418.9|8415.9|8422.9|8419.9|8418.9|8415.9|15
1737078000000|2025-01-17 01:40:00|8419.2|8416.2|8424.9|8421.9|8424.9|8421.9|8418.7|8415.7|29
1737078300000|2025-01-17 01:45:00|8425.2|8422.2|8425.9|8422.9|8427.4|8424.4|8424.9|8421.9|24
1737078600000|2025-01-17 01:50:00|8426.2|8423.2|8425.4|8422.4|8426.4|8423.4|8423.9|8420.9|21
1737078900000|2025-01-17 01:55:00|8425.7|8422.7|8424.4|8421.4|8425.9|8422.9|8424.2|8421.2|14
1737079200000|2025-01-17 02:00:00|8425.4|8422.4|8424.9|8421.9|8427.7|8424.7|8424.2|8421.2|17
1737079500000|2025-01-17 02:05:00|8424.7|8421.7|8423.9|8420.9|8425.4|8422.4|8422.9|8419.9|18
1737079800000|2025-01-17 02:10:00|8423.7|8420.7|8426.7|8423.7|8426.7|8423.7|8423.7|8420.7|18
1737080100000|2025-01-17 02:15:00|8427.7|8424.7|8426.7|8423.7|8427.9|8424.9|8425.4|8422.4|27
1737080400000|2025-01-17 02:20:00|8426.9|8423.9|8429.2|8426.2|8430.2|8427.2|8426.9|8423.9|46
1737080700000|2025-01-17 02:25:00|8428.4|8425.4|8427.7|8424.7|8428.7|8425.7|8425.9|8422.9|39
1737081000000|2025-01-17 02:30:00|8427.4|8424.4|8427.4|8424.4|8427.9|8424.9|8425.7|8422.7|8
1737081300000|2025-01-17 02:35:00|8427.2|8424.2|8426.2|8423.2|8427.4|8424.4|8422.7|8419.7|16
1737081600000|2025-01-17 02:40:00|8425.9|8422.9|8424.4|8421.4|8426.2|8423.2|8424.4|8421.4|7
1737081900000|2025-01-17 02:45:00|8424.7|8421.7|8423.9|8420.9|8425.7|8422.7|8423.2|8420.2|24
1737082200000|2025-01-17 02:50:00|8424.2|8421.2|8424.4|8421.4|8424.7|8421.7|8422.7|8419.7|15
1737082500000|2025-01-17 02:55:00|8424.2|8421.2|8423.2|8420.2|8424.2|8421.2|8422.2|8419.2|25
1737082800000|2025-01-17 03:00:00|8423.4|8420.4|8422.9|8419.9|8424.7|8421.7|8422.4|8419.4|31
1737083100000|2025-01-17 03:05:00|8422.7|8419.7|8420.4|8417.4|8423.2|8420.2|8419.9|8416.9|18
1737083400000|2025-01-17 03:10:00|8420.2|8417.2|8420.9|8417.9|8421.7|8418.7|8419.7|8416.7|18
1737083700000|2025-01-17 03:15:00|8420.7|8417.7|8422.4|8419.4|8422.4|8419.4|8419.4|8416.4|5
1737084000000|2025-01-17 03:20:00|8422.2|8419.2|8424.7|8421.7|8426.2|8423.2|8420.9|8417.9|39
1737084300000|2025-01-17 03:25:00|8424.4|8421.4|8426.7|8423.7|8427.2|8424.2|8423.2|8420.2|21
1737084600000|2025-01-17 03:30:00|8426.9|8423.9|8429.2|8426.2|8429.7|8426.7|8426.9|8423.9|16
1737084900000|2025-01-17 03:35:00|8429.4|8426.4|8423.4|8420.4|8430.4|8427.4|8423.4|8420.4|32
1737085200000|2025-01-17 03:40:00|8423.2|8420.2|8425.2|8422.2|8425.2|8422.2|8422.4|8419.4|5
1737085500000|2025-01-17 03:45:00|8425.4|8422.4|8426.9|8423.9|8426.9|8423.9|8423.9|8420.9|7
1737085800000|2025-01-17 03:50:00|8426.4|8423.4|8426.7|8423.7|8426.7|8423.7|8423.7|8420.7|3
1737086100000|2025-01-17 03:55:00|8426.9|8423.9|8429.9|8426.9|8429.9|8426.9|8426.9|8423.9|9
1737086400000|2025-01-17 04:00:00|8430.2|8427.2|8427.2|8424.2|8431.9|8428.9|8427.2|8424.2|27
1737086700000|2025-01-17 04:05:00|8426.4|8423.4|8425.7|8422.7|8426.4|8423.4|8423.9|8420.9|11
1737087000000|2025-01-17 04:10:00|8426.2|8423.2|8428.2|8425.2|8428.2|8425.2|8426.2|8423.2|0
1737087300000|2025-01-17 04:15:00|8428.7|8425.7|8430.4|8427.4|8430.7|8427.7|8428.7|8425.7|1
1737087600000|2025-01-17 04:20:00|8430.7|8427.7|8429.7|8426.7|8431.9|8428.9|8428.2|8425.2|25
1737087900000|2025-01-17 04:25:00|8429.4|8426.4|8432.2|8429.2|8432.2|8429.2|8427.4|8424.4|14
1737088200000|2025-01-17 04:30:00|8431.9|8428.9|8429.2|8426.2|8432.2|8429.2|8428.2|8425.2|11
1737088500000|2025-01-17 04:35:00|8428.9|8425.9|8430.2|8427.2|8431.4|8428.4|8428.9|8425.9|5
1737088800000|2025-01-17 04:40:00|8429.9|8426.9|8430.2|8427.2|8430.2|8427.2|8428.9|8425.9|9
1737089100000|2025-01-17 04:45:00|8430.4|8427.4|8429.9|8426.9|8431.2|8428.2|8429.9|8426.9|7
1737089400000|2025-01-17 04:50:00|8430.2|8427.2|8428.2|8425.2|8430.4|8427.4|8428.2|8425.2|24
1737089700000|2025-01-17 04:55:00|8427.9|8424.9|8427.7|8424.7|8427.9|8424.9|8425.9|8422.9|17
1737090000000|2025-01-17 05:00:00|8428.2|8425.2|8428.9|8425.9|8429.7|8426.7|8427.9|8424.9|1
1737090300000|2025-01-17 05:05:00|8429.2|8426.2|8428.9|8425.9|8430.2|8427.2|8428.9|8425.9|3
1737090600000|2025-01-17 05:10:00|8428.4|8425.4|8427.4|8424.4|8429.2|8426.2|8427.2|8424.2|6
1737090900000|2025-01-17 05:15:00|8427.2|8424.2|8430.4|8427.4|8431.2|8428.2|8427.2|8424.2|5
1737091200000|2025-01-17 05:20:00|8430.2|8427.2|8428.9|8425.9|8430.4|8427.4|8427.2|8424.2|4
1737091500000|2025-01-17 05:25:00|8429.4|8426.4|8429.7|8426.7|8429.7|8426.7|8427.9|8424.9|5
1737091800000|2025-01-17 05:30:00|8430.2|8427.2|8429.9|8426.9|8431.2|8428.2|8429.9|8426.9|3
1737092100000|2025-01-17 05:35:00|8430.2|8427.2|8429.7|8426.7|8430.9|8427.9|8428.4|8425.4|3
1737092400000|2025-01-17 05:40:00|8429.4|8426.4|8427.7|8424.7|8429.4|8426.4|8426.2|8423.2|8
1737092700000|2025-01-17 05:45:00|8427.9|8424.9|8429.2|8426.2|8429.9|8426.9|8427.9|8424.9|8
1737093000000|2025-01-17 05:50:00|8429.7|8426.7|8427.4|8424.4|8430.2|8427.2|8427.4|8424.4|8
1737093300000|2025-01-17 05:55:00|8427.2|8424.2|8427.4|8424.4|8427.9|8424.9|8426.7|8423.7|5
1737093600000|2025-01-17 06:00:00|8427.7|8424.7|8427.7|8424.7|8428.4|8425.4|8426.9|8423.9|20
1737093900000|2025-01-17 06:05:00|8427.4|8424.4|8427.4|8424.4|8428.9|8425.9|8427.2|8424.2|20
1737094200000|2025-01-17 06:10:00|8428.2|8425.2|8427.4|8424.4|8428.7|8425.7|8427.4|8424.4|14
1737094500000|2025-01-17 06:15:00|8427.2|8424.2|8428.4|8425.4|8428.9|8425.9|8426.9|8423.9|31
1737094800000|2025-01-17 06:20:00|8428.2|8425.2|8430.4|8427.4|8430.4|8427.4|8427.9|8424.9|59
1737095100000|2025-01-17 06:25:00|8430.9|8427.9|8430.2|8427.2|8430.9|8427.9|8428.4|8425.4|16
1737095400000|2025-01-17 06:30:00|8431.2|8428.2|8429.9|8426.9|8431.7|8428.7|8429.7|8426.7|4
1737095700000|2025-01-17 06:35:00|8429.7|8426.7|8430.7|8427.7|8431.4|8428.4|8428.9|8425.9|51
1737096000000|2025-01-17 06:40:00|8431.2|8428.2|8430.4|8427.4|8431.2|8428.2|8429.4|8426.4|8
1737096300000|2025-01-17 06:45:00|8430.2|8427.2|8431.7|8428.7|8431.9|8428.9|8429.7|8426.7|22
1737096600000|2025-01-17 06:50:00|8431.4|8428.4|8431.2|8428.2|8431.7|8428.7|8429.7|8426.7|15
1737096900000|2025-01-17 06:55:00|8430.9|8427.9|8431.7|8428.7|8431.9|8428.9|8430.9|8427.9|16
1737097200000|2025-01-17 07:00:00|8453.7|8450.7|8466.4|8464.4|8480.7|8478.7|8453.7|8450.7|1223
1737097500000|2025-01-17 07:05:00|8466.2|8464.2|8464.4|8462.4|8466.2|8464.2|8456.4|8454.4|333
1737097800000|2025-01-17 07:10:00|8465.2|8463.2|8461.4|8459.4|8469.4|8467.4|8461.4|8459.4|399
1737098100000|2025-01-17 07:15:00|8460.9|8458.9|8457.9|8455.9|8460.9|8458.9|8456.7|8454.7|188
1737098400000|2025-01-17 07:20:00|8458.2|8456.2|8460.4|8458.4|8463.9|8461.9|8457.2|8455.2|357
1737098700000|2025-01-17 07:25:00|8460.2|8458.2|8464.9|8462.9|8468.2|8466.2|8459.4|8457.4|328
1737099000000|2025-01-17 07:30:00|8465.2|8463.2|8466.9|8464.9|8467.7|8465.7|8462.2|8460.2|222
1737099300000|2025-01-17 07:35:00|8466.7|8464.7|8466.9|8464.9|8468.2|8466.2|8463.2|8461.2|322
1737099600000|2025-01-17 07:40:00|8466.7|8464.7|8463.7|8461.7|8468.9|8466.9|8463.2|8461.2|427
1737099900000|2025-01-17 07:45:00|8464.9|8462.9|8462.2|8460.2|8465.9|8463.9|8461.7|8459.7|284
1737100200000|2025-01-17 07:50:00|8463.4|8461.4|8465.4|8463.4|8468.2|8466.2|8462.7|8460.7|484
1737100500000|2025-01-17 07:55:00|8465.2|8463.2|8469.4|8467.4|8473.9|8471.9|8465.2|8463.2|791
1737100800000|2025-01-17 08:00:00|8468.9|8467.9|8472.7|8471.7|8476.7|8475.7|8465.9|8464.9|3045
1737101100000|2025-01-17 08:05:00|8473.2|8472.2|8467.2|8466.2|8473.2|8472.2|8462.2|8461.2|2131
1737101400000|2025-01-17 08:10:00|8466.7|8465.7|8459.7|8458.7|8468.7|8467.7|8455.7|8454.7|1254
1737101700000|2025-01-17 08:15:00|8459.4|8458.4|8466.2|8465.2|8467.7|8466.7|8457.9|8456.9|913
1737102000000|2025-01-17 08:20:00|8465.9|8464.9|8460.4|8459.4|8466.2|8465.2|8460.2|8459.2|637
1737102300000|2025-01-17 08:25:00|8460.7|8459.7|8462.7|8461.7|8463.4|8462.4|8458.2|8457.2|663
1737102600000|2025-01-17 08:30:00|8462.4|8461.4|8472.2|8471.2|8472.7|8471.7|8462.2|8461.2|1022
1737102900000|2025-01-17 08:35:00|8471.9|8470.9|8475.7|8474.7|8477.2|8476.2|8470.7|8469.7|722
1737103200000|2025-01-17 08:40:00|8474.9|8473.9|8473.4|8472.4|8475.4|8474.4|8469.9|8468.9|633
1737103500000|2025-01-17 08:45:00|8473.6|8472.6|8474.6|8473.6|8475.9|8474.9|8471.9|8470.9|650
1737103800000|2025-01-17 08:50:00|8474.4|8473.4|8475.9|8474.9|8476.9|8475.9|8472.4|8471.4|910
1737104100000|2025-01-17 08:55:00|8475.4|8474.4|8472.4|8471.4|8476.4|8475.4|8470.6|8469.6|640
1737104400000|2025-01-17 09:00:00|8472.6|8471.6|8472.9|8471.9|8476.9|8475.9|8472.4|8471.4|597
1737104700000|2025-01-17 09:05:00|8473.1|8472.1|8477.4|8476.4|8478.4|8477.4|8473.1|8472.1|648
1737105000000|2025-01-17 09:10:00|8476.9|8475.9|8480.6|8479.6|8481.6|8480.6|8476.6|8475.6|691
1737105300000|2025-01-17 09:15:00|8480.9|8479.9|8477.9|8476.9|8481.6|8480.6|8476.6|8475.6|747
1737105600000|2025-01-17 09:20:00|8478.4|8477.4|8478.9|8477.9|8482.1|8481.1|8477.4|8476.4|927
1737105900000|2025-01-17 09:25:00|8478.4|8477.4|8476.4|8475.4|8479.9|8478.9|8475.4|8474.4|747
1737106200000|2025-01-17 09:30:00|8475.1|8474.1|8469.1|8468.1|8476.9|8475.9|8468.9|8467.9|737
1737106500000|2025-01-17 09:35:00|8468.9|8467.9|8467.4|8466.4|8474.1|8473.1|8467.1|8466.1|489
1737106800000|2025-01-17 09:40:00|8467.9|8466.9|8468.1|8467.1|8469.9|8468.9|8465.4|8464.4|509
1737107100000|2025-01-17 09:45:00|8468.4|8467.4|8473.1|8472.1|8473.4|8472.4|8467.4|8466.4|534
1737107400000|2025-01-17 09:50:00|8473.4|8472.4|8475.4|8474.4|8476.4|8475.4|8472.9|8471.9|415
1737107700000|2025-01-17 09:55:00|8474.4|8473.4|8475.9|8474.9|8475.9|8474.9|8470.1|8469.1|413
1737108000000|2025-01-17 10:00:00|8476.1|8475.1|8474.9|8473.9|8476.1|8475.1|8472.4|8471.4|424
1737108300000|2025-01-17 10:05:00|8474.6|8473.6|8481.1|8480.1|8485.4|8484.4|8473.9|8472.9|1169
1737108600000|2025-01-17 10:10:00|8480.9|8479.9|8491.6|8490.6|8493.6|8492.6|8477.6|8476.6|4948
1737108900000|2025-01-17 10:15:00|8491.9|8490.9|8485.4|8484.4|8491.9|8490.9|8484.9|8483.9|1371
1737109200000|2025-01-17 10:20:00|8484.9|8483.9|8483.1|8482.1|8485.4|8484.4|8482.4|8481.4|643
1737109500000|2025-01-17 10:25:00|8482.9|8481.9|8484.4|8483.4|8485.6|8484.6|8482.9|8481.9|656
1737109800000|2025-01-17 10:30:00|8484.6|8483.6|8483.1|8482.1|8486.9|8485.9|8482.9|8481.9|616
1737110100000|2025-01-17 10:35:00|8483.4|8482.4|8479.4|8478.4|8483.6|8482.6|8478.6|8477.6|743
1737110400000|2025-01-17 10:40:00|8480.1|8479.1|8481.9|8480.9|8483.6|8482.6|8479.4|8478.4|550
1737110700000|2025-01-17 10:45:00|8481.4|8480.4|8484.9|8483.9|8485.9|8484.9|8481.1|8480.1|335
1737111000000|2025-01-17 10:50:00|8485.1|8484.1|8484.4|8483.4|8486.1|8485.1|8478.9|8477.9|1419
1737111300000|2025-01-17 10:55:00|8484.1|8483.1|8491.9|8490.9|8492.6|8491.6|8483.1|8482.1|667
1737111600000|2025-01-17 11:00:00|8492.6|8491.6|8493.6|8492.6|8498.4|8497.4|8492.1|8491.1|1079
1737111900000|2025-01-17 11:05:00|8493.4|8492.4|8489.9|8488.9|8493.9|8492.9|8488.6|8487.6|528
1737112200000|2025-01-17 11:10:00|8489.4|8488.4|8488.4|8487.4|8490.6|8489.6|8487.4|8486.4|306
1737112500000|2025-01-17 11:15:00|8487.9|8486.9|8492.6|8491.6|8492.9|8491.9|8487.9|8486.9|316
1737112800000|2025-01-17 11:20:00|8492.4|8491.4|8486.9|8485.9|8492.4|8491.4|8486.9|8485.9|593
1737113100000|2025-01-17 11:25:00|8486.6|8485.6|8487.9|8486.9|8489.1|8488.1|8485.9|8484.9|228
1737113400000|2025-01-17 11:30:00|8487.6|8486.6|8492.1|8491.1|8492.9|8491.9|8487.4|8486.4|311
1737113700000|2025-01-17 11:35:00|8492.4|8491.4|8490.4|8489.4|8492.4|8491.4|8490.1|8489.1|239
1737114000000|2025-01-17 11:40:00|8490.6|8489.6|8492.4|8491.4|8492.6|8491.6|8489.4|8488.4|192
1737114300000|2025-01-17 11:45:00|8492.1|8491.1|8493.4|8492.4|8493.9|8492.9|8490.1|8489.1|279
1737114600000|2025-01-17 11:50:00|8493.1|8492.1|8496.1|8495.1|8498.4|8497.4|8492.4|8491.4|489
1737114900000|2025-01-17 11:55:00|8495.9|8494.9|8501.4|8500.4|8502.4|8501.4|8495.6|8494.6|776
1737115200000|2025-01-17 12:00:00|8501.1|8500.1|8503.9|8502.9|8506.6|8505.6|8501.1|8500.1|962
1737115500000|2025-01-17 12:05:00|8504.6|8503.6|8507.9|8506.9|8508.4|8507.4|8503.1|8502.1|820
1737115800000|2025-01-17 12:10:00|8507.6|8506.6|8499.6|8498.6|8508.9|8507.9|8499.6|8498.6|492
1737116100000|2025-01-17 12:15:00|8499.4|8498.4|8501.4|8500.4|8501.9|8500.9|8497.9|8496.9|465
1737116400000|2025-01-17 12:20:00|8501.1|8500.1|8501.1|8500.1|8504.6|8503.6|8500.9|8499.9|427
1737116700000|2025-01-17 12:25:00|8500.9|8499.9|8499.9|8498.9|8502.9|8501.9|8498.9|8497.9|330
1737117000000|2025-01-17 12:30:00|8499.4|8498.4|8494.4|8493.4|8500.9|8499.9|8493.9|8492.9|317
1737117300000|2025-01-17 12:35:00|8494.1|8493.1|8496.6|8495.6|8499.1|8498.1|8493.1|8492.1|306
1737117600000|2025-01-17 12:40:00|8496.2|8495.2|8501.7|8500.7|8502|8501|8496|8495|264
1737117900000|2025-01-17 12:45:00|8502|8501|8505.7|8504.7|8506|8505|8501.2|8500.2|467
1737118200000|2025-01-17 12:50:00|8506|8505|8508|8507|8509.5|8508.5|8505.5|8504.5|366
1737118500000|2025-01-17 12:55:00|8508.2|8507.2|8506.5|8505.5|8508.7|8507.7|8504|8503|260
1737118800000|2025-01-17 13:00:00|8505.7|8504.7|8507.5|8506.5|8509.5|8508.5|8504.5|8503.5|308
1737119100000|2025-01-17 13:05:00|8507.7|8506.7|8506.5|8505.5|8509.7|8508.7|8505.2|8504.2|280
1737119400000|2025-01-17 13:10:00|8506.2|8505.2|8510.5|8509.5|8511.5|8510.5|8506.2|8505.2|410
1737119700000|2025-01-17 13:15:00|8510.7|8509.7|8509.5|8508.5|8510.7|8509.7|8506.5|8505.5|513
1737120000000|2025-01-17 13:20:00|8509.2|8508.2|8513.5|8512.5|8515|8514|8508.7|8507.7|527
1737120300000|2025-01-17 13:25:00|8512.5|8511.5|8513.2|8512.2|8514.2|8513.2|8511.5|8510.5|488
1737120600000|2025-01-17 13:30:00|8513|8512|8510.7|8509.7|8514|8513|8509.7|8508.7|787
1737120900000|2025-01-17 13:35:00|8511|8510|8502.5|8501.5|8512.7|8511.7|8501.5|8500.5|361
1737121200000|2025-01-17 13:40:00|8502.7|8501.7|8510|8509|8510.2|8509.2|8501.5|8500.5|553
1737121500000|2025-01-17 13:45:00|8509.5|8508.5|8505.5|8504.5|8510.2|8509.2|8505.5|8504.5|414
1737121800000|2025-01-17 13:50:00|8505|8504|8503|8502|8506.7|8505.7|8503|8502|339
1737122100000|2025-01-17 13:55:00|8502.5|8501.5|8506.2|8505.2|8506.5|8505.5|8502|8501|297
1737122400000|2025-01-17 14:00:00|8506|8505|8503|8502|8507.7|8506.7|8500.7|8499.7|588
1737122700000|2025-01-17 14:05:00|8502.5|8501.5|8512.5|8511.5|8512.5|8511.5|8501|8500|776
1737123000000|2025-01-17 14:10:00|8512|8511|8516.7|8515.7|8517.5|8516.5|8511.5|8510.5|729
1737123300000|2025-01-17 14:15:00|8516.5|8515.5|8520|8519|8520.5|8519.5|8516.5|8515.5|1061
1737123600000|2025-01-17 14:20:00|8520.2|8519.2|8521|8520|8522|8521|8517.5|8516.5|772
1737123900000|2025-01-17 14:25:00|8520.7|8519.7|8521.5|8520.5|8523.7|8522.7|8515.5|8514.5|1372
1737124200000|2025-01-17 14:30:00|8522|8521|8513|8512|8522|8521|8506|8505|1676
1737124500000|2025-01-17 14:35:00|8512.5|8511.5|8514.2|8513.2|8518|8517|8510.5|8509.5|789
1737124800000|2025-01-17 14:40:00|8514.5|8513.5|8516|8515|8517|8516|8512.2|8511.2|911
1737125100000|2025-01-17 14:45:00|8516.5|8515.5|8523|8522|8523|8522|8516.5|8515.5|755
1737125400000|2025-01-17 14:50:00|8523.5|8522.5|8522.2|8521.2|8525|8524|8519|8518|819
1737125700000|2025-01-17 14:55:00|8522.5|8521.5|8524.2|8523.2|8526.2|8525.2|8522|8521|812
1737126000000|2025-01-17 15:00:00|8524.5|8523.5|8534|8533|8534|8533|8522.7|8521.7|1396
1737126300000|2025-01-17 15:05:00|8534.5|8533.5|8527.5|8526.5|8535|8534|8526.5|8525.5|1258
1737126600000|2025-01-17 15:10:00|8526.8|8525.8|8528.3|8527.3|8534.8|8533.8|8526.8|8525.8|999
1737126900000|2025-01-17 15:15:00|8527.8|8526.8|8525.5|8524.5|8527.8|8526.8|8523.3|8522.3|786
1737127200000|2025-01-17 15:20:00|8525.3|8524.3|8526.3|8525.3|8529.8|8528.8|8524.8|8523.8|871
1737127500000|2025-01-17 15:25:00|8526|8525|8525.3|8524.3|8526.8|8525.8|8523.3|8522.3|882
1737127800000|2025-01-17 15:30:00|8524.8|8523.8|8523.8|8522.8|8525.8|8524.8|8521.5|8520.5|1159
1737128100000|2025-01-17 15:35:00|8523.5|8522.5|8520.3|8519.3|8524|8523|8518.3|8517.3|1216
1737128400000|2025-01-17 15:40:00|8519.8|8518.8|8522.8|8521.8|8523.8|8522.8|8519.8|8518.8|779
1737128700000|2025-01-17 15:45:00|8522.3|8521.3|8519|8518|8524.8|8523.8|8518.8|8517.8|1048
1737129000000|2025-01-17 15:50:00|8518.8|8517.8|8517|8516|8519.8|8518.8|8514.8|8513.8|752
1737129300000|2025-01-17 15:55:00|8516.8|8515.8|8513.3|8512.3|8518.5|8517.5|8510.5|8509.5|533
1737129600000|2025-01-17 16:00:00|8513|8512|8510.3|8509.3|8515.3|8514.3|8508.3|8507.3|877
1737129900000|2025-01-17 16:05:00|8510.5|8509.5|8513.5|8512.5|8514.3|8513.3|8507.8|8506.8|1131
1737130200000|2025-01-17 16:10:00|8513.8|8512.8|8509.3|8508.3|8513.8|8512.8|8508.8|8507.8|1143
1737130500000|2025-01-17 16:15:00|8509.8|8508.8|8508.8|8507.8|8511.3|8510.3|8507.8|8506.8|1051
1737130800000|2025-01-17 16:20:00|8509.3|8508.3|8511.8|8510.8|8511.8|8510.8|8508.8|8507.8|1415
1737131100000|2025-01-17 16:25:00|8512.3|8511.3|8506.8|8504.8|8512.3|8511.3|8504.8|8503.8|5097
1737131400000|2025-01-17 16:30:00|8507.8|8505.8|8505.8|8503.8|8512|8510|8505.3|8503.3|5904
1737131700000|2025-01-17 16:35:00|8506|8504|8512.3|8510.3|8512.8|8510.8|8506|8504|2433
1737132000000|2025-01-17 16:40:00|8511.3|8509.3|8507.8|8505.8|8511.3|8509.3|8505.8|8503.8|694
1737132300000|2025-01-17 16:45:00|8508|8506|8507.3|8505.3|8511|8509|8506.5|8504.5|497
1737132600000|2025-01-17 16:50:00|8506.8|8504.8|8503.8|8501.8|8507.8|8505.8|8502.8|8500.8|532
1737132900000|2025-01-17 16:55:00|8504.3|8502.3|8505.5|8503.5|8505.8|8503.8|8501.8|8499.8|493
1737133200000|2025-01-17 17:00:00|8505.8|8503.8|8506.3|8504.3|8508|8506|8503.3|8501.3|246
1737133500000|2025-01-17 17:05:00|8506.5|8504.5|8506|8504|8508.3|8506.3|8505.8|8503.8|222
1737133800000|2025-01-17 17:10:00|8505.8|8503.8|8506.3|8504.3|8507.3|8505.3|8504.8|8502.8|163
1737134100000|2025-01-17 17:15:00|8506|8504|8508.3|8506.3|8509|8507|8504.8|8502.8|162
1737134400000|2025-01-17 17:20:00|8508.5|8506.5|8510.3|8508.3|8510.3|8508.3|8508.5|8506.5|103
1737134700000|2025-01-17 17:25:00|8509.8|8507.8|8510.8|8508.8|8511|8509|8508.8|8506.8|195
1737135000000|2025-01-17 17:30:00|8511|8509|8510.3|8508.3|8511.3|8509.3|8509.3|8507.3|74
1737135300000|2025-01-17 17:35:00|8510.8|8508.8|8511.3|8509.3|8511.8|8509.8|8509.8|8507.8|51
1737135600000|2025-01-17 17:40:00|8511|8509|8510.8|8508.8|8511.3|8509.3|8509.3|8507.3|53
1737135900000|2025-01-17 17:45:00|8510.3|8508.3|8508.8|8506.8|8510.3|8508.3|8508.5|8506.5|133
1737136200000|2025-01-17 17:50:00|8509.3|8507.3|8510|8508|8511|8509|8509|8507|131
1737136500000|2025-01-17 17:55:00|8509.5|8507.5|8508.8|8506.8|8509.8|8507.8|8506.8|8504.8|99
1737136800000|2025-01-17 18:00:00|8509.3|8507.3|8507.8|8505.8|8509.5|8507.5|8506.5|8504.5|99
1737137100000|2025-01-17 18:05:00|8508|8506|8506.3|8504.3|8508.8|8506.8|8506.3|8504.3|125
1737137400000|2025-01-17 18:10:00|8506.5|8504.5|8504.3|8502.3|8507|8505|8504.3|8502.3|96
1737137700000|2025-01-17 18:15:00|8504|8502|8499.8|8497.8|8504.3|8502.3|8499.8|8497.8|106
1737138000000|2025-01-17 18:20:00|8500|8498|8500.8|8498.8|8502.3|8500.3|8499.8|8497.8|113
1737138300000|2025-01-17 18:25:00|8501|8499|8498.3|8496.3|8501.8|8499.8|8498.3|8496.3|69
1737138600000|2025-01-17 18:30:00|8497.8|8495.8|8496.8|8494.8|8498.8|8496.8|8496.8|8494.8|183
1737138900000|2025-01-17 18:35:00|8497.8|8495.8|8498.8|8496.8|8500.3|8498.3|8496.8|8494.8|233
1737139200000|2025-01-17 18:40:00|8499|8497|8496.5|8494.5|8499.3|8497.3|8495.8|8493.8|79
1737139500000|2025-01-17 18:45:00|8496.8|8494.8|8498.3|8496.3|8499.8|8497.8|8496.8|8494.8|76
1737139800000|2025-01-17 18:50:00|8498|8496|8497.3|8495.3|8498|8496|8495|8493|79
1737140100000|2025-01-17 18:55:00|8496.8|8494.8|8497.8|8495.8|8497.8|8495.8|8494.8|8492.8|97
1737140400000|2025-01-17 19:00:00|8497.5|8495.5|8495.3|8493.3|8498|8496|8495|8493|89
1737140700000|2025-01-17 19:05:00|8495|8493|8494.5|8492.5|8495.8|8493.8|8492.3|8490.3|205
1737141000000|2025-01-17 19:10:00|8494.8|8492.8|8495.3|8493.3|8496|8494|8493.3|8491.3|53
1737141300000|2025-01-17 19:15:00|8495.5|8493.5|8492.8|8490.8|8495.8|8493.8|8492.5|8490.5|78
1737141600000|2025-01-17 19:20:00|8493|8491|8496.5|8494.5|8496.8|8494.8|8493|8491|66
1737141900000|2025-01-17 19:25:00|8496.3|8494.3|8496.8|8494.8|8497.3|8495.3|8496.3|8494.3|51
1737142200000|2025-01-17 19:30:00|8497|8495|8496.5|8494.5|8497|8495|8494.3|8492.3|68
1737142500000|2025-01-17 19:35:00|8496.8|8494.8|8498.3|8496.3|8499.8|8497.8|8496.8|8494.8|58
1737142800000|2025-01-17 19:40:00|8498.5|8496.5|8498.3|8496.3|8498.8|8496.8|8496.8|8494.8|51
1737143100000|2025-01-17 19:45:00|8497.8|8495.8|8497.8|8495.8|8498.3|8496.3|8497.8|8495.8|45
1737143400000|2025-01-17 19:50:00|8498.3|8496.3|8498.5|8496.5|8499.8|8497.8|8497.8|8495.8|104
1737143700000|2025-01-17 19:55:00|8498.3|8496.3|8495.3|8493.3|8499|8497|8495.3|8493.3|77
1737144000000|2025-01-17 20:00:00|8495|8493|8491.8|8489.8|8495.3|8493.3|8491.5|8489.5|149
1737144300000|2025-01-17 20:05:00|8492.3|8490.3|8497.5|8495.5|8497.8|8495.8|8492.3|8490.3|98
1737144600000|2025-01-17 20:10:00|8497.8|8495.8|8501|8499|8501.3|8499.3|8496.8|8494.8|111
1737144900000|2025-01-17 20:15:00|8501.3|8499.3|8501.3|8499.3|8501.8|8499.8|8500.3|8498.3|75
1737145200000|2025-01-17 20:20:00|8501|8499|8503.3|8501.3|8503.3|8501.3|8500.8|8498.8|130
1737145500000|2025-01-17 20:25:00|8502.8|8500.8|8502.3|8500.3|8503.3|8501.3|8501.5|8499.5|72
1737145800000|2025-01-17 20:30:00|8501.8|8499.8|8502.8|8500.8|8503.5|8501.5|8501.5|8499.5|67
1737146100000|2025-01-17 20:35:00|8502.3|8500.3|8506|8504|8506.3|8504.3|8501.5|8499.5|104
1737146400000|2025-01-17 20:40:00|8505.8|8503.8|8506|8504|8506.8|8504.8|8504.8|8502.8|63
1737146700000|2025-01-17 20:45:00|8505.8|8503.8|8507.8|8505.8|8509.8|8507.8|8504.3|8502.3|456
1737147000000|2025-01-17 20:50:00|8507.3|8505.3|8507|8505|8509.3|8507.3|8504.3|8502.3|383
1737147300000|2025-01-17 20:55:00|8506.5|8504.5|8504.4|8500.4|8506.5|8504.5|8499.8|8497.8|784
1737147600000|2025-01-17 21:00:00|8504.2|8500.2|8501.4|8497.4|8504.5|8500.5|8501|8497|0
1737147900000|2025-01-17 21:05:00|8501.3|8497.3|8503.4|8499.4|8503.4|8499.4|8501|8497|0
1737148200000|2025-01-17 21:10:00|8503.3|8499.3|8501.9|8497.9|8503.3|8499.3|8501.2|8497.2|0
1737148500000|2025-01-17 21:15:00|8501.7|8497.7|8501.6|8497.6|8502.5|8498.5|8501|8497|0
1737148800000|2025-01-17 21:20:00|8501.7|8497.7|8502.3|8498.3|8502.5|8498.5|8501.6|8497.6|0
1737149100000|2025-01-17 21:25:00|8502.2|8498.2|8502.5|8498.5|8502.7|8498.7|8501.9|8497.9|0
1737149400000|2025-01-17 21:30:00|8502.4|8498.4|8502.5|8498.5|8502.7|8498.7|8502.1|8498.1|0
1737149700000|2025-01-17 21:35:00|8502.4|8498.4|8501.7|8497.7|8502.5|8498.5|8501.6|8497.6|0
1737150000000|2025-01-17 21:40:00|8501.8|8497.8|8502.9|8498.9|8503|8499|8501.8|8497.8|0
1737150300000|2025-01-17 21:45:00|8502.8|8498.8|8503|8499|8503|8499|8502.3|8498.3|0
1737150600000|2025-01-17 21:50:00|8502.9|8498.9|8503.2|8499.2|8503.2|8499.2|8502.7|8498.7|0
1737150900000|2025-01-17 21:55:00|8503.1|8499.1|8503.4|8499.4|8503.9|8499.9|8502.1|8498.1|0
1737151200000|2025-01-17 22:00:00|8503.2|8499.2|8503.2|8499.2|8503.2|8499.2|8503.2|8499.2|0
1737327600000|2025-01-19 23:00:00|8509|8505|8504.4|8500.4|8509.1|8505.1|8503.9|8499.9|0
1737327900000|2025-01-19 23:05:00|8504.3|8500.3|8500.6|8496.6|8504.3|8500.3|8499.1|8495.1|0
1737328200000|2025-01-19 23:10:00|8500.5|8496.5|8499.6|8495.6|8500.5|8496.5|8497.4|8493.4|0
1737328500000|2025-01-19 23:15:00|8499.5|8495.5|8500|8496|8500.8|8496.8|8498.9|8494.9|0
1737328800000|2025-01-19 23:20:00|8500.1|8496.1|8500.3|8496.3|8501.5|8497.5|8499.5|8495.5|0
1737329100000|2025-01-19 23:25:00|8500.1|8496.1|8500.5|8496.5|8500.8|8496.8|8499.1|8495.1|0
1737329400000|2025-01-19 23:30:00|8500.4|8496.4|8498.2|8494.2|8500.5|8496.5|8498.2|8494.2|0
1737329700000|2025-01-19 23:35:00|8498.1|8494.1|8498.1|8494.1|8499.2|8495.2|8497.6|8493.6|0
1737330000000|2025-01-19 23:40:00|8498|8494|8500.2|8496.2|8500.3|8496.3|8497.9|8493.9|0
1737330300000|2025-01-19 23:45:00|8500.1|8496.1|8499|8495|8500.3|8496.3|8497.9|8493.9|0
1737330600000|2025-01-19 23:50:00|8499.1|8495.1|8500.1|8496.1|8500.3|8496.3|8499|8495|0
1737330900000|2025-01-19 23:55:00|8500|8496|8499.9|8495.9|8500|8496|8498.1|8494.1|0
1737331200000|2025-01-20 00:00:00|8500.1|8496.1|8501.1|8497.1|8501.2|8497.2|8500.1|8496.1|0
1737331500000|2025-01-20 00:05:00|8501|8497|8499.9|8495.9|8501.2|8497.2|8499.7|8495.7|0
1737331800000|2025-01-20 00:10:00|8499.8|8495.8|8500.6|8496.6|8503.4|8499.4|8499.4|8495.4|0
1737332100000|2025-01-20 00:15:00|8500.7|8496.7|8498.2|8494.2|8500.7|8496.7|8497.1|8493.1|0
1737332400000|2025-01-20 00:20:00|8498.1|8494.1|8497.7|8493.7|8498.3|8494.3|8497.1|8493.1|0
1737332700000|2025-01-20 00:25:00|8498.1|8494.1|8498.8|8494.8|8499.5|8495.5|8498.1|8494.1|0
1737333000000|2025-01-20 00:30:00|8498.7|8494.7|8499.3|8495.3|8499.4|8495.4|8498|8494|0
1737333300000|2025-01-20 00:35:00|8499.4|8495.4|8500.3|8496.3|8500.8|8496.8|8499.3|8495.3|0
1737333600000|2025-01-20 00:40:00|8500.2|8496.2|8498.8|8494.8|8500.7|8496.7|8498.4|8494.4|0
1737333900000|2025-01-20 00:45:00|8498.9|8494.9|8499.5|8495.5|8499.5|8495.5|8498.2|8494.2|0
1737334200000|2025-01-20 00:50:00|8499.4|8495.4|8501.7|8497.7|8501.7|8497.7|8499.1|8495.1|0
1737334500000|2025-01-20 00:55:00|8501.6|8497.6|8502.9|8498.9|8502.9|8498.9|8501.3|8497.3|0
1737334800000|2025-01-20 01:00:00|8502.8|8498.8|8495.2|8492.2|8502.8|8498.8|8494|8491|212
1737335100000|2025-01-20 01:05:00|8495.7|8492.7|8503|8500|8503|8500|8495.2|8492.2|74
1737335400000|2025-01-20 01:10:00|8503.2|8500.2|8501.2|8498.2|8503.7|8500.7|8498.5|8495.5|93
1737335700000|2025-01-20 01:15:00|8501|8498|8500|8497|8501.7|8498.7|8500|8497|66
1737336000000|2025-01-20 01:20:00|8499.7|8496.7|8497.7|8494.7|8500|8497|8497.7|8494.7|13
1737336300000|2025-01-20 01:25:00|8497.2|8494.2|8494.7|8491.7|8497.2|8494.2|8494.7|8491.7|49
1737336600000|2025-01-20 01:30:00|8494.5|8491.5|8494|8491|8495|8492|8491.5|8488.5|129
1737336900000|2025-01-20 01:35:00|8494.2|8491.2|8493|8490|8494.5|8491.5|8490|8487|72
1737337200000|2025-01-20 01:40:00|8492.7|8489.7|8492.7|8489.7|8493|8490|8490.2|8487.2|36
1737337500000|2025-01-20 01:45:00|8493|8490|8493|8490|8493.7|8490.7|8492.5|8489.5|13
1737337800000|2025-01-20 01:50:00|8492.7|8489.7|8493.5|8490.5|8493.5|8490.5|8491.2|8488.2|23
1737338100000|2025-01-20 01:55:00|8493.2|8490.2|8490.7|8487.7|8493.2|8490.2|8490.5|8487.5|28
1737338400000|2025-01-20 02:00:00|8490.5|8487.5|8489.5|8486.5|8492|8489|8489.2|8486.2|6
1737338700000|2025-01-20 02:05:00|8489|8486|8490.5|8487.5|8491|8488|8488.2|8485.2|16
1737339000000|2025-01-20 02:10:00|8490|8487|8490|8487|8491|8488|8490|8487|6
1737339300000|2025-01-20 02:15:00|8490.2|8487.2|8490.5|8487.5|8490.7|8487.7|8490|8487|2
1737339600000|2025-01-20 02:20:00|8490.2|8487.2|8491.2|8488.2|8491.5|8488.5|8489.7|8486.7|36
1737339900000|2025-01-20 02:25:00|8490.5|8487.5|8491.7|8488.7|8492.5|8489.5|8490.2|8487.2|11
1737340200000|2025-01-20 02:30:00|8492|8489|8494|8491|8494.5|8491.5|8492|8489|9
1737340500000|2025-01-20 02:35:00|8494.2|8491.2|8494.2|8491.2|8494.7|8491.7|8494|8491|7
1737340800000|2025-01-20 02:40:00|8494|8491|8493.7|8490.7|8494.7|8491.7|8493.5|8490.5|8
1737341100000|2025-01-20 02:45:00|8493.5|8490.5|8492|8489|8493.5|8490.5|8491.2|8488.2|8
1737341400000|2025-01-20 02:50:00|8491.5|8488.5|8491|8488|8493|8490|8490.5|8487.5|10
1737341700000|2025-01-20 02:55:00|8491.5|8488.5|8492.7|8489.7|8493.2|8490.2|8491|8488|2
1737342000000|2025-01-20 03:00:00|8492.5|8489.5|8493.5|8490.5|8494|8491|8492.5|8489.5|3
1737342300000|2025-01-20 03:05:00|8493.2|8490.2|8492.7|8489.7|8493.2|8490.2|8492|8489|5
1737342600000|2025-01-20 03:10:00|8492.5|8489.5|8493.2|8490.2|8493.5|8490.5|8492|8489|2
1737342900000|2025-01-20 03:15:00|8493.5|8490.5|8496|8493|8496|8493|8493|8490|0
1737343200000|2025-01-20 03:20:00|8496.2|8493.2|8496.5|8493.5|8496.7|8493.7|8495.5|8492.5|5
1737343500000|2025-01-20 03:25:00|8496.2|8493.2|8496.5|8493.5|8496.5|8493.5|8495.2|8492.2|2
1737343800000|2025-01-20 03:30:00|8496.2|8493.2|8498.5|8495.5|8499.7|8496.7|8496.2|8493.2|16
1737344100000|2025-01-20 03:35:00|8498|8495|8495.7|8492.7|8498.2|8495.2|8495.5|8492.5|7
1737344400000|2025-01-20 03:40:00|8495.5|8492.5|8498.5|8495.5|8499.2|8496.2|8495.5|8492.5|16
1737344700000|2025-01-20 03:45:00|8498.7|8495.7|8496|8493|8498.7|8495.7|8496|8493|4
1737345000000|2025-01-20 03:50:00|8495.7|8492.7|8496.2|8493.2|8496.2|8493.2|8495.2|8492.2|2
1737345300000|2025-01-20 03:55:00|8496|8493|8500.2|8497.2|8500.5|8497.5|8496|8493|7
1737345600000|2025-01-20 04:00:00|8499.5|8496.5|8502.7|8499.7|8502.7|8499.7|8498.5|8495.5|34
1737345900000|2025-01-20 04:05:00|8503|8500|8501.2|8498.2|8503|8500|8501|8498|16
1737346200000|2025-01-20 04:10:00|8501|8498|8499.5|8496.5|8501.2|8498.2|8499.5|8496.5|1
1737346500000|2025-01-20 04:15:00|8499|8496|8497.5|8494.5|8499|8496|8497.5|8494.5|1
1737346800000|2025-01-20 04:20:00|8497.7|8494.7|8496.5|8493.5|8497.7|8494.7|8495.7|8492.7|16
1737347100000|2025-01-20 04:25:00|8496.7|8493.7|8495.2|8492.2|8497|8494|8495.2|8492.2|8
1737347400000|2025-01-20 04:30:00|8495|8492|8495|8492|8495.2|8492.2|8494.5|8491.5|4
1737347700000|2025-01-20 04:35:00|8494.7|8491.7|8494.7|8491.7|8495|8492|8494.2|8491.2|7
1737348000000|2025-01-20 04:40:00|8495.2|8492.2|8495.7|8492.7|8496|8493|8495|8492|5
1737348300000|2025-01-20 04:45:00|8495.2|8492.2|8494.7|8491.7|8495.2|8492.2|8494.2|8491.2|6
1737348600000|2025-01-20 04:50:00|8495|8492|8496.5|8493.5|8497|8494|8495|8492|12
1737348900000|2025-01-20 04:55:00|8496.2|8493.2|8496.7|8493.7|8497|8494|8495.7|8492.7|5
1737349200000|2025-01-20 05:00:00|8497|8494|8497|8494|8497|8494|8496.5|8493.5|8
1737349500000|2025-01-20 05:05:00|8497.5|8494.5|8496.2|8493.2|8497.7|8494.7|8496|8493|18
1737349800000|2025-01-20 05:10:00|8496.5|8493.5|8495.7|8492.7|8497|8494|8495.5|8492.5|12
1737350100000|2025-01-20 05:15:00|8495.5|8492.5|8494.2|8491.2|8495.7|8492.7|8494|8491|18
1737350400000|2025-01-20 05:20:00|8494.5|8491.5|8495.7|8492.7|8495.7|8492.7|8494.2|8491.2|12
1737350700000|2025-01-20 05:25:00|8495.5|8492.5|8496|8493|8496|8493|8495.2|8492.2|3
1737351000000|2025-01-20 05:30:00|8496.2|8493.2|8497.2|8494.2|8497.2|8494.2|8495.5|8492.5|15
1737351300000|2025-01-20 05:35:00|8497|8494|8495.2|8492.2|8497.5|8494.5|8495.2|8492.2|36
1737351600000|2025-01-20 05:40:00|8495.5|8492.5|8496.2|8493.2|8496.5|8493.5|8495.2|8492.2|18
1737351900000|2025-01-20 05:45:00|8495.7|8492.7|8495|8492|8496.2|8493.2|8494.5|8491.5|0
1737352200000|2025-01-20 05:50:00|8495.2|8492.2|8494.7|8491.7|8496.2|8493.2|8494.2|8491.2|19
1737352500000|2025-01-20 05:55:00|8495|8492|8496.7|8493.7|8496.7|8493.7|8495|8492|12
1737352800000|2025-01-20 06:00:00|8497|8494|8496.5|8493.5|8497|8494|8496|8493|13
1737353100000|2025-01-20 06:05:00|8496.7|8493.7|8492.5|8489.5|8496.7|8493.7|8492.5|8489.5|29
1737353400000|2025-01-20 06:10:00|8492.2|8489.2|8491.5|8488.5|8492.7|8489.7|8491.2|8488.2|12
1737353700000|2025-01-20 06:15:00|8491.7|8488.7|8493|8490|8494|8491|8490.5|8487.5|26
1737354000000|2025-01-20 06:20:00|8492.7|8489.7|8493.2|8490.2|8493.5|8490.5|8492.2|8489.2|10
1737354300000|2025-01-20 06:25:00|8493|8490|8492.2|8489.2|8493.2|8490.2|8490.7|8487.7|16
1737354600000|2025-01-20 06:30:00|8492|8489|8491.7|8488.7|8493|8490|8491.5|8488.5|25
1737354900000|2025-01-20 06:35:00|8491.5|8488.5|8489|8486|8491.7|8488.7|8489|8486|21
1737355200000|2025-01-20 06:40:00|8488.7|8485.7|8488.7|8485.7|8488.7|8485.7|8487.7|8484.7|7
1737355500000|2025-01-20 06:45:00|8489|8486|8488.7|8485.7|8489.7|8486.7|8488.5|8485.5|20
1737355800000|2025-01-20 06:50:00|8488.5|8485.5|8488.7|8485.7|8489.5|8486.5|8487.7|8484.7|18
1737356100000|2025-01-20 06:55:00|8489|8486|8489.7|8486.7|8491.7|8488.7|8489|8486|44
1737356400000|2025-01-20 07:00:00|8490|8487|8485.7|8483.7|8491|8488.5|8485.2|8483.2|246
1737356700000|2025-01-20 07:05:00|8486|8484|8487|8485|8487|8485|8484|8482|101
1737357000000|2025-01-20 07:10:00|8487.2|8485.2|8487.7|8485.7|8488.5|8486.5|8485.5|8483.5|84
1737357300000|2025-01-20 07:15:00|8488|8486|8489.2|8487.2|8490|8488|8487.5|8485.5|60
1737357600000|2025-01-20 07:20:00|8489.5|8487.5|8491.2|8489.2|8493|8491|8489.5|8487.5|98
1737357900000|2025-01-20 07:25:00|8491.5|8489.5|8488.7|8486.7|8491.5|8489.5|8488.5|8486.5|61
1737358200000|2025-01-20 07:30:00|8488.2|8486.2|8490.7|8488.7|8491|8489|8487.7|8485.7|93
1737358500000|2025-01-20 07:35:00|8491|8489|8489|8487|8491|8489|8489|8487|53
1737358800000|2025-01-20 07:40:00|8489.2|8487.2|8491|8489|8491|8489|8487.7|8485.7|104
1737359100000|2025-01-20 07:45:00|8490.5|8488.5|8495.5|8493.5|8495.5|8493.5|8490.5|8488.5|172
1737359400000|2025-01-20 07:50:00|8495|8493|8497|8495|8497.5|8495.5|8494.7|8492.7|171
1737359700000|2025-01-20 07:55:00|8498.2|8496.2|8499.2|8497.2|8502|8500|8497.5|8495.5|786
1737360000000|2025-01-20 08:00:00|8498.7|8497.7|8505.5|8504.5|8508.2|8507.2|8498.7|8497.7|1927
1737360300000|2025-01-20 08:05:00|8505|8504|8513|8512|8514|8513|8502.2|8501.2|702
1737360600000|2025-01-20 08:10:00|8513.5|8512.5|8515.2|8514.2|8516|8515|8509|8508|477
1737360900000|2025-01-20 08:15:00|8515.5|8514.5|8516.5|8515.5|8517|8516|8512.5|8511.5|543
1737361200000|2025-01-20 08:20:00|8516.7|8515.7|8517.2|8516.2|8519.5|8518.5|8514.7|8513.7|399
1737361500000|2025-01-20 08:25:00|8517.5|8516.5|8507.2|8506.2|8517.5|8516.5|8506.5|8505.5|447
1737361800000|2025-01-20 08:30:00|8508.2|8507.2|8517.5|8516.5|8517.5|8516.5|8506.5|8505.5|476
1737362100000|2025-01-20 08:35:00|8517.7|8516.7|8519.7|8518.7|8521.2|8520.2|8517.5|8516.5|578
1737362400000|2025-01-20 08:40:00|8520|8519|8521|8520|8522.5|8521.5|8518.2|8517.2|434
1737362700000|2025-01-20 08:45:00|8521.2|8520.2|8522.2|8521.2|8522.5|8521.5|8519.2|8518.2|434
1737363000000|2025-01-20 08:50:00|8522|8521|8525.2|8524.2|8525.2|8524.2|8521.5|8520.5|470
1737363300000|2025-01-20 08:55:00|8525|8524|8523.5|8522.5|8529.7|8528.7|8523.5|8522.5|508
1737363600000|2025-01-20 09:00:00|8524.2|8523.2|8527.2|8526.2|8527.5|8526.5|8515.5|8514.5|584
1737363900000|2025-01-20 09:05:00|8527|8526|8526.7|8525.7|8533.7|8532.7|8526.5|8525.5|530
1737364200000|2025-01-20 09:10:00|8527|8526|8530.7|8529.7|8531.2|8530.2|8526|8525|321
1737364500000|2025-01-20 09:15:00|8531.5|8530.5|8529|8528|8531.5|8530.5|8527.7|8526.7|395
1737364800000|2025-01-20 09:20:00|8528.7|8527.7|8527.5|8526.5|8530.2|8529.2|8526.7|8525.7|316
1737365100000|2025-01-20 09:25:00|8528.2|8527.2|8525.5|8524.5|8529|8528|8524.2|8523.2|238
1737365400000|2025-01-20 09:30:00|8526|8525|8527.2|8526.2|8533.5|8532.5|8525.7|8524.7|354
1737365700000|2025-01-20 09:35:00|8527|8526|8531.2|8530.2|8531.5|8530.5|8527|8526|239
1737366000000|2025-01-20 09:40:00|8530.7|8529.7|8531.2|8530.2|8532.5|8531.5|8529.5|8528.5|211
1737366300000|2025-01-20 09:45:00|8531.5|8530.5|8528.5|8527.5|8533.2|8532.2|8528.5|8527.5|259
1737366600000|2025-01-20 09:50:00|8528.7|8527.7|8525.2|8524.2|8529.2|8528.2|8524.7|8523.7|301
1737366900000|2025-01-20 09:55:00|8525|8524|8520.7|8519.7|8525.5|8524.5|8518|8517|337
1737367200000|2025-01-20 10:00:00|8521|8520|8517.5|8516.5|8522.2|8521.2|8517.2|8516.2|264
1737367500000|2025-01-20 10:05:00|8517.2|8516.2|8513.5|8512.5|8518|8517|8511.5|8510.5|188
1737367800000|2025-01-20 10:10:00|8514|8513|8511.5|8510.5|8514.2|8513.2|8510.5|8509.5|591
1737368100000|2025-01-20 10:15:00|8511.2|8510.2|8517|8516|8517.2|8516.2|8510.5|8509.5|384
1737368400000|2025-01-20 10:20:00|8517.5|8516.5|8523.7|8522.7|8523.7|8522.7|8517.5|8516.5|305
1737368700000|2025-01-20 10:25:00|8523.5|8522.5|8523|8522|8524|8523|8521|8520|398
1737369000000|2025-01-20 10:30:00|8523.2|8522.2|8523.7|8522.7|8525|8524|8521|8520|240
1737369300000|2025-01-20 10:35:00|8524|8523|8524|8523|8524.7|8523.7|8522|8521|233
1737369600000|2025-01-20 10:40:00|8523.7|8522.7|8519.2|8518.2|8524.5|8523.5|8519|8518|471
1737369900000|2025-01-20 10:45:00|8519|8518|8517.7|8516.7|8520|8519|8515.7|8514.7|251
1737370200000|2025-01-20 10:50:00|8518|8517|8518.5|8517.5|8521|8520|8518|8517|156
1737370500000|2025-01-20 10:55:00|8518.7|8517.7|8520.5|8519.5|8521.5|8520.5|8517.5|8516.5|256
1737370800000|2025-01-20 11:00:00|8520.7|8519.7|8519.7|8518.7|8522.2|8521.2|8518|8517|301
1737371100000|2025-01-20 11:05:00|8520|8519|8517.5|8516.5|8520|8519|8515.5|8514.5|177
1737371400000|2025-01-20 11:10:00|8516.7|8515.7|8516.2|8515.2|8517.7|8516.7|8515.5|8514.5|179
1737371700000|2025-01-20 11:15:00|8516|8515|8513.5|8512.5|8516|8515|8512.2|8511.2|183
1737372000000|2025-01-20 11:20:00|8512.7|8511.7|8513.5|8512.5|8515.2|8514.2|8512.7|8511.7|125
1737372300000|2025-01-20 11:25:00|8513.7|8512.7|8512.7|8511.7|8514|8513|8511.7|8510.7|130
1737372600000|2025-01-20 11:30:00|8513|8512|8514.2|8513.2|8515.5|8514.5|8513|8512|164
1737372900000|2025-01-20 11:35:00|8514|8513|8515.7|8514.7|8515.7|8514.7|8513.7|8512.7|256
1737373200000|2025-01-20 11:40:00|8515.5|8514.5|8515.5|8514.5|8516.2|8515.2|8513.5|8512.5|201
1737373500000|2025-01-20 11:45:00|8515|8514|8514|8513|8516.2|8515.2|8513.5|8512.5|182
1737373800000|2025-01-20 11:50:00|8513.5|8512.5|8513.2|8512.2|8515|8514|8512.5|8511.5|324
1737374100000|2025-01-20 11:55:00|8513.5|8512.5|8513.2|8512.2|8515.5|8514.5|8512.5|8511.5|229
1737374400000|2025-01-20 12:00:00|8513|8512|8511.5|8510.5|8515.5|8514.5|8510.7|8509.7|299
1737374700000|2025-01-20 12:05:00|8512|8511|8516.5|8515.5|8517|8516|8511.7|8510.7|260
1737375000000|2025-01-20 12:10:00|8516.2|8515.2|8514.7|8513.7|8516.7|8515.7|8513.5|8512.5|208
1737375300000|2025-01-20 12:15:00|8515|8514|8512|8511|8516.2|8515.2|8511.5|8510.5|194
1737375600000|2025-01-20 12:20:00|8511.5|8510.5|8512.2|8511.2|8513.2|8512.2|8510.5|8509.5|231
1737375900000|2025-01-20 12:25:00|8512|8511|8516.2|8515.2|8516.2|8515.2|8511.2|8510.2|228
1737376200000|2025-01-20 12:30:00|8516.5|8515.5|8518|8517|8519.5|8518.5|8515.5|8514.5|211
1737376500000|2025-01-20 12:35:00|8517.5|8516.5|8518.7|8517.7|8520|8519|8516.5|8515.5|178
1737376800000|2025-01-20 12:40:00|8519.2|8518.2|8522.5|8521.5|8522.5|8521.5|8518.5|8517.5|145
1737377100000|2025-01-20 12:45:00|8523|8522|8520.7|8519.7|8524.5|8523.5|8520.5|8519.5|191
1737377400000|2025-01-20 12:50:00|8520.5|8519.5|8519|8518|8521|8520|8517.5|8516.5|281
1737377700000|2025-01-20 12:55:00|8518.7|8517.7|8516|8515|8518.7|8517.7|8516|8515|133
1737378000000|2025-01-20 13:00:00|8515.5|8514.5|8513.5|8512.5|8516|8515|8512.5|8511.5|212
1737378300000|2025-01-20 13:05:00|8513|8512|8514.5|8513.5|8516|8515|8513|8512|145
1737378600000|2025-01-20 13:10:00|8515|8514|8516.5|8515.5|8517|8516|8514.5|8513.5|211
1737378900000|2025-01-20 13:15:00|8516.2|8515.2|8516|8515|8518.2|8517.2|8516|8515|305
1737379200000|2025-01-20 13:20:00|8515.5|8514.5|8516.5|8515.5|8517.5|8516.5|8514.5|8513.5|289
1737379500000|2025-01-20 13:25:00|8516.2|8515.2|8515.5|8514.5|8518|8517|8514|8513|241
1737379800000|2025-01-20 13:30:00|8515.2|8514.2|8522.7|8521.7|8527.2|8526.2|8512.2|8511.2|5334
1737380100000|2025-01-20 13:35:00|8522.5|8521.5|8519|8518|8523.2|8522.2|8512.5|8511.5|1226
1737380400000|2025-01-20 13:40:00|8519.5|8518.5|8522.5|8521.5|8524|8523|8515.5|8514.5|620
1737380700000|2025-01-20 13:45:00|8522.2|8521.2|8524.5|8523.5|8531|8530|8522.2|8521.2|679
1737381000000|2025-01-20 13:50:00|8524|8523|8523.2|8522.2|8525.2|8524.2|8521.2|8520.2|438
1737381300000|2025-01-20 13:55:00|8523|8522|8529.2|8528.2|8531.5|8530.5|8522.5|8521.5|616
1737381600000|2025-01-20 14:00:00|8529.5|8528.5|8534.5|8533.5|8534.5|8533.5|8528|8527|542
1737381900000|2025-01-20 14:05:00|8534|8533|8528.5|8527.5|8534|8533|8526|8525|400
1737382200000|2025-01-20 14:10:00|8528.2|8527.2|8524.7|8523.7|8529.2|8528.2|8522.2|8521.2|234
1737382500000|2025-01-20 14:15:00|8525|8524|8531.5|8530.5|8532|8531|8523.7|8522.7|404
1737382800000|2025-01-20 14:20:00|8531|8530|8531.7|8530.7|8536|8535|8530|8529|427
1737383100000|2025-01-20 14:25:00|8532|8531|8544|8543|8545.2|8544.2|8531|8530|1509
1737383400000|2025-01-20 14:30:00|8543.7|8542.7|8544.7|8543.7|8545.2|8544.2|8536.5|8535.5|511
1737383700000|2025-01-20 14:35:00|8545|8544|8542.5|8541.5|8545.5|8544.5|8540.2|8539.2|463
1737384000000|2025-01-20 14:40:00|8542.7|8541.7|8548|8547|8549.5|8548.5|8542|8541|631
1737384300000|2025-01-20 14:45:00|8548.5|8547.5|8543.5|8542.5|8548.5|8547.5|8542|8541|807
1737384600000|2025-01-20 14:50:00|8543|8542|8548|8547|8548.5|8547.5|8542|8541|450
1737384900000|2025-01-20 14:55:00|8548.2|8547.2|8549.2|8548.2|8549.5|8548.5|8545|8544|605
1737385200000|2025-01-20 15:00:00|8549.5|8548.5|8546|8545|8549.5|8548.5|8541|8540|367
1737385500000|2025-01-20 15:05:00|8545.5|8544.5|8547|8546|8550.7|8549.7|8544|8543|386
1737385800000|2025-01-20 15:10:00|8546.2|8545.2|8546.2|8545.2|8549.2|8548.2|8544.7|8543.7|272
1737386100000|2025-01-20 15:15:00|8545.9|8544.9|8541.9|8540.9|8546.9|8545.9|8541.2|8540.2|458
1737386400000|2025-01-20 15:20:00|8541.7|8540.7|8535.7|8534.7|8542.2|8541.2|8534.7|8533.7|356
1737386700000|2025-01-20 15:25:00|8535.4|8534.4|8538.2|8537.2|8538.9|8537.9|8534.2|8533.2|351
1737387000000|2025-01-20 15:30:00|8538.7|8537.7|8533.9|8532.9|8538.7|8537.7|8533.4|8532.4|301
1737387300000|2025-01-20 15:35:00|8533.7|8532.7|8534.4|8533.4|8534.9|8533.9|8531.2|8530.2|480
1737387600000|2025-01-20 15:40:00|8534.7|8533.7|8534.7|8533.7|8536.2|8535.2|8533.2|8532.2|553
1737387900000|2025-01-20 15:45:00|8534.2|8533.2|8526.9|8525.9|8534.2|8533.2|8526.7|8525.7|652
1737388200000|2025-01-20 15:50:00|8526.7|8525.7|8524.4|8523.4|8527.9|8526.9|8522.7|8521.7|298
1737388500000|2025-01-20 15:55:00|8524.2|8523.2|8525.4|8524.4|8526.2|8525.2|8522.9|8521.9|237
1737388800000|2025-01-20 16:00:00|8525.7|8524.7|8524.9|8523.9|8528.2|8527.2|8524.2|8523.2|368
1737389100000|2025-01-20 16:05:00|8525.2|8524.2|8523.4|8522.4|8526.2|8525.2|8523.2|8522.2|366
1737389400000|2025-01-20 16:10:00|8523.7|8522.7|8521.9|8520.9|8525.2|8524.2|8520.2|8519.2|495
1737389700000|2025-01-20 16:15:00|8522.2|8521.2|8520.9|8519.9|8522.2|8521.2|8520.2|8519.2|441
1737390000000|2025-01-20 16:20:00|8521.2|8520.2|8518.7|8517.7|8521.7|8520.7|8518.2|8517.2|599
1737390300000|2025-01-20 16:25:00|8518.9|8517.9|8523.7|8521.7|8524.7|8523.7|8518.7|8517.7|1373
1737390600000|2025-01-20 16:30:00|8524.7|8522.7|8521.4|8519.4|8529.2|8527.2|8520.4|8518.4|3632
1737390900000|2025-01-20 16:35:00|8521.2|8519.2|8516.2|8514.2|8521.2|8519.2|8516.2|8514.2|1144
1737391200000|2025-01-20 16:40:00|8515.4|8513.4|8518.2|8516.2|8518.2|8516.2|8513.2|8511.2|291
1737391500000|2025-01-20 16:45:00|8518.7|8516.7|8516.9|8514.9|8519.9|8517.9|8516.7|8514.7|201
1737391800000|2025-01-20 16:50:00|8516.7|8514.7|8513.7|8511.7|8517.2|8515.2|8512.7|8510.7|207
1737392100000|2025-01-20 16:55:00|8513.4|8511.4|8514.9|8512.9|8515.2|8513.2|8513.2|8511.2|109
1737392400000|2025-01-20 17:00:00|8514.7|8512.7|8518.9|8516.9|8519.4|8517.4|8514.7|8512.7|108
1737392700000|2025-01-20 17:05:00|8518.4|8516.4|8517.4|8515.4|8518.4|8516.4|8512.7|8510.7|224
1737393000000|2025-01-20 17:10:00|8517.9|8515.9|8519.7|8517.7|8520.4|8518.4|8516.9|8514.9|109
1737393300000|2025-01-20 17:15:00|8519.4|8517.4|8518.9|8516.9|8521.2|8519.2|8518.4|8516.4|128
1737393600000|2025-01-20 17:20:00|8519.2|8517.2|8513.4|8511.4|8519.4|8517.4|8513.4|8511.4|227
1737393900000|2025-01-20 17:25:00|8513.9|8511.9|8518.4|8516.4|8518.9|8516.9|8504.4|8502.4|2350
1737394200000|2025-01-20 17:30:00|8517.9|8515.9|8518.9|8516.9|8519.9|8517.9|8515.9|8513.9|160
1737394500000|2025-01-20 17:35:00|8519.2|8517.2|8523.9|8521.9|8524.9|8522.9|8518.9|8516.9|226
1737394800000|2025-01-20 17:40:00|8524.4|8522.4|8521.9|8519.9|8526.9|8524.9|8520.4|8518.4|87
1737395100000|2025-01-20 17:45:00|8521.4|8519.4|8522.9|8520.9|8524.4|8522.4|8520.7|8518.7|84
1737395400000|2025-01-20 17:50:00|8523.2|8521.2|8526.7|8524.7|8526.9|8524.9|8521.7|8519.7|53
1737395700000|2025-01-20 17:55:00|8526.9|8524.9|8523.9|8521.9|8526.9|8524.9|8523.4|8521.4|83
1737396000000|2025-01-20 18:00:00|8524.2|8522.2|8523.9|8521.9|8525.2|8523.2|8522.2|8520.2|79
1737396300000|2025-01-20 18:05:00|8524.2|8522.2|8522.4|8520.4|8525.4|8523.4|8522.4|8520.4|39
1737396600000|2025-01-20 18:10:00|8521.2|8519.2|8521.4|8519.4|8521.4|8519.4|8520.2|8518.2|12
1737396900000|2025-01-20 18:15:00|8521.2|8519.2|8519.7|8517.7|8521.9|8519.9|8519.7|8517.7|13
1737397200000|2025-01-20 18:20:00|8519.4|8517.4|8517.4|8515.4|8521.2|8519.2|8517.4|8515.4|28
1737397500000|2025-01-20 18:25:00|8517.7|8515.7|8519.4|8517.4|8519.4|8517.4|8516.9|8514.9|34
1737397800000|2025-01-20 18:30:00|8519.2|8517.2|8518.4|8516.4|8519.9|8517.9|8517.4|8515.4|92
1737398100000|2025-01-20 18:35:00|8518.2|8516.2|8515.4|8513.4|8518.2|8516.2|8515.2|8513.2|42
1737398400000|2025-01-20 18:40:00|8515.9|8513.9|8515.9|8513.9|8516.4|8514.4|8515.9|8513.9|13
1737398700000|2025-01-20 18:45:00|8515.7|8513.7|8514.9|8512.9|8515.9|8513.9|8514.2|8512.2|28
1737399000000|2025-01-20 18:50:00|8516.4|8514.4|8514.4|8512.4|8516.7|8514.7|8514.4|8512.4|50
1737399300000|2025-01-20 18:55:00|8515.4|8513.4|8512.9|8510.9|8515.4|8513.4|8512.9|8510.9|73
1737399600000|2025-01-20 19:00:00|8513.4|8511.4|8514.4|8512.4|8514.9|8512.9|8513.4|8511.4|52
1737399900000|2025-01-20 19:05:00|8514.7|8512.7|8514.4|8512.4|8514.7|8512.7|8514.2|8512.2|3
1737400200000|2025-01-20 19:10:00|8514.7|8512.7|8516.4|8514.4|8516.4|8514.4|8513.9|8511.9|29
1737400500000|2025-01-20 19:15:00|8516.7|8514.7|8517.4|8515.4|8517.7|8515.7|8516.4|8514.4|66
1737400800000|2025-01-20 19:20:00|8517.7|8515.7|8518.2|8516.2|8518.9|8516.9|8516.7|8514.7|54
1737401100000|2025-01-20 19:25:00|8517.9|8515.9|8517.9|8515.9|8518.2|8516.2|8517.9|8515.9|6
1737401400000|2025-01-20 19:30:00|8517.4|8515.4|8517.9|8515.9|8517.9|8515.9|8517.4|8515.4|9
1737401700000|2025-01-20 19:35:00|8517.7|8515.7|8516.4|8514.4|8518.2|8516.2|8516.4|8514.4|17
1737402000000|2025-01-20 19:40:00|8516.7|8514.7|8515.9|8513.9|8516.7|8514.7|8515.9|8513.9|17
1737402300000|2025-01-20 19:45:00|8516.4|8514.4|8516.2|8514.2|8516.7|8514.7|8515.4|8513.4|45
1737402600000|2025-01-20 19:50:00|8515.9|8513.9|8515.4|8513.4|8516.2|8514.2|8515.4|8513.4|49
1737402900000|2025-01-20 19:55:00|8515.7|8513.7|8515.4|8513.4|8516.2|8514.2|8514.9|8512.9|19
1737403200000|2025-01-20 20:00:00|8514.9|8512.9|8513.4|8511.4|8514.9|8512.9|8513.4|8511.4|32
1737403500000|2025-01-20 20:05:00|8513.7|8511.7|8514.9|8512.9|8514.9|8512.9|8513.4|8511.4|28
1737403800000|2025-01-20 20:10:00|8514.7|8512.7|8515.4|8513.4|8515.9|8513.9|8514.4|8512.4|27
1737404100000|2025-01-20 20:15:00|8515.2|8513.2|8515.4|8513.4|8515.7|8513.7|8514.9|8512.9|10
1737404400000|2025-01-20 20:20:00|8515.7|8513.7|8514.9|8512.9|8515.9|8513.9|8514.9|8512.9|6
1737404700000|2025-01-20 20:25:00|8515.2|8513.2|8515.9|8513.9|8516.4|8514.4|8514.9|8512.9|24
1737405000000|2025-01-20 20:30:00|8515.7|8513.7|8516.9|8514.9|8516.9|8514.9|8515.7|8513.7|33
1737405300000|2025-01-20 20:35:00|8517.2|8515.2|8519.4|8517.4|8519.4|8517.4|8516.9|8514.9|25
1737405600000|2025-01-20 20:40:00|8518.9|8516.9|8519.7|8517.7|8519.7|8517.7|8518.9|8516.9|13
1737405900000|2025-01-20 20:45:00|8518.9|8516.9|8522.4|8520.4|8522.4|8520.4|8518.9|8516.9|23
1737406200000|2025-01-20 20:50:00|8522.2|8520.2|8522.4|8520.4|8522.9|8520.9|8521.2|8519.2|64
1737406500000|2025-01-20 20:55:00|8522.9|8520.9|8523.2|8519.2|8525.2|8523.2|8520.9|8518.9|24
1737408600000|2025-01-20 21:30:00|8523.1|8519.1|8522.9|8518.9|8523.1|8519.1|8522.9|8518.9|0
1737409500000|2025-01-20 21:45:00|8523|8519|8523.2|8519.2|8523.2|8519.2|8523|8519|0
1737414000000|2025-01-20 23:00:00|8524.8|8520.8|8520|8516|8529.2|8525.2|8517.3|8513.3|0
1737414300000|2025-01-20 23:05:00|8519.9|8515.9|8521.7|8517.7|8523.5|8519.5|8519.6|8515.6|0
1737414600000|2025-01-20 23:10:00|8521.6|8517.6|8521.9|8517.9|8522.6|8518.6|8521.1|8517.1|0
1737414900000|2025-01-20 23:15:00|8521.8|8517.8|8523.7|8519.7|8524.7|8520.7|8521.7|8517.7|0
1737415200000|2025-01-20 23:20:00|8523.8|8519.8|8523.5|8519.5|8524.2|8520.2|8522.8|8518.8|0
1737415500000|2025-01-20 23:25:00|8523.6|8519.6|8523.3|8519.3|8524|8520|8522.6|8518.6|0
1737415800000|2025-01-20 23:30:00|8523.1|8519.1|8525.9|8521.9|8526.9|8522.9|8522.8|8518.8|0
1737416100000|2025-01-20 23:35:00|8525.8|8521.8|8523.6|8519.6|8525.8|8521.8|8523.4|8519.4|0
1737416400000|2025-01-20 23:40:00|8523.5|8519.5|8525.1|8521.1|8526.1|8522.1|8523.4|8519.4|0
1737416700000|2025-01-20 23:45:00|8525|8521|8528.6|8524.6|8529|8525|8524.8|8520.8|0
1737417000000|2025-01-20 23:50:00|8528.7|8524.7|8529.1|8525.1|8529.6|8525.6|8528.3|8524.3|0
1737417300000|2025-01-20 23:55:00|8529.2|8525.2|8529.5|8525.5|8529.9|8525.9|8528.8|8524.8|0
1737417600000|2025-01-21 00:00:00|8529.6|8525.6|8529.3|8525.3|8530.3|8526.3|8528.3|8524.3|0
1737417900000|2025-01-21 00:05:00|8529.2|8525.2|8531.2|8527.2|8531.3|8527.3|8528.6|8524.6|0
1737418200000|2025-01-21 00:10:00|8531.1|8527.1|8530.8|8526.8|8531.2|8527.2|8530|8526|0
1737418500000|2025-01-21 00:15:00|8530.7|8526.7|8534.6|8530.6|8537.8|8533.8|8530.5|8526.5|0
1737418800000|2025-01-21 00:20:00|8534.7|8530.7|8533.1|8529.1|8534.7|8530.7|8531.9|8527.9|0
1737419100000|2025-01-21 00:25:00|8533.2|8529.2|8532.6|8528.6|8533.5|8529.5|8531.6|8527.6|0
1737419400000|2025-01-21 00:30:00|8526.2|8522.2|8527.9|8523.9|8528.1|8524.1|8526.2|8522.2|0
1737419700000|2025-01-21 00:35:00|8527.8|8523.8|8525.7|8521.7|8527.9|8523.9|8525.6|8521.6|0
1737420000000|2025-01-21 00:40:00|8525.3|8521.3|8525.8|8521.8|8525.9|8521.9|8523|8519|0
1737420300000|2025-01-21 00:45:00|8532.3|8528.3|8528.6|8524.6|8533.6|8529.6|8528|8524|0
1737420600000|2025-01-21 00:50:00|8528.5|8524.5|8498.1|8494.1|8528.5|8524.5|8493.6|8489.6|0
1737420900000|2025-01-21 00:55:00|8498|8494|8497.7|8493.7|8510.7|8506.7|8495.4|8491.4|0
1737421200000|2025-01-21 01:00:00|8497.5|8493.5|8503.4|8500.4|8505.2|8502.2|8492|8488|217
1737421500000|2025-01-21 01:05:00|8504.4|8501.4|8507.4|8504.4|8511.2|8508.2|8503.9|8500.9|44
1737421800000|2025-01-21 01:10:00|8508.4|8505.4|8514.9|8511.9|8516.7|8513.7|8508.2|8505.2|61
1737422100000|2025-01-21 01:15:00|8514.7|8511.7|8515.4|8512.4|8518.9|8515.9|8512.9|8509.9|29
1737422400000|2025-01-21 01:20:00|8513.7|8510.7|8514.7|8511.7|8516.2|8513.2|8512.4|8509.4|17
1737422700000|2025-01-21 01:25:00|8514.4|8511.4|8519.4|8516.4|8521.2|8518.2|8512.4|8509.4|33
1737423000000|2025-01-21 01:30:00|8519.7|8516.7|8515.2|8512.2|8520.4|8517.4|8514.7|8511.7|31
1737423300000|2025-01-21 01:35:00|8514.9|8511.9|8512.2|8509.2|8514.9|8511.9|8507.9|8504.9|9
1737423600000|2025-01-21 01:40:00|8511.9|8508.9|8514.4|8511.4|8517.2|8514.2|8511.9|8508.9|4
1737423900000|2025-01-21 01:45:00|8514.2|8511.2|8516|8513|8518.2|8515.2|8512.9|8509.9|18
1737424200000|2025-01-21 01:50:00|8516.2|8513.2|8520.5|8517.5|8522|8519|8516.2|8513.2|18
1737424500000|2025-01-21 01:55:00|8521|8518|8520.5|8517.5|8523.7|8520.7|8520.5|8517.5|3
1737424800000|2025-01-21 02:00:00|8520.7|8517.7|8528.2|8525.2|8528.2|8525.2|8520.7|8517.7|12
1737425100000|2025-01-21 02:05:00|8528|8525|8525|8522|8528.5|8525.5|8524.5|8521.5|36
1737425400000|2025-01-21 02:10:00|8524.7|8521.7|8525.7|8522.7|8527.2|8524.2|8523.5|8520.5|20
1737425700000|2025-01-21 02:15:00|8526|8523|8524.2|8521.2|8526.2|8523.2|8524|8521|7
1737426000000|2025-01-21 02:20:00|8524.5|8521.5|8527.7|8524.7|8527.7|8524.7|8524|8521|12
1737426300000|2025-01-21 02:25:00|8527.5|8524.5|8526.7|8523.7|8528|8525|8524.5|8521.5|3
1737426600000|2025-01-21 02:30:00|8527.2|8524.2|8525|8522|8527.2|8524.2|8524.2|8521.2|4
1737426900000|2025-01-21 02:35:00|8525.2|8522.2|8523.5|8520.5|8526|8523|8522.5|8519.5|5
1737427200000|2025-01-21 02:40:00|8524.2|8521.2|8523.2|8520.2|8526.2|8523.2|8523.2|8520.2|3
1737427500000|2025-01-21 02:45:00|8524|8521|8525.2|8522.2|8525.2|8522.2|8523.5|8520.5|7
1737427800000|2025-01-21 02:50:00|8525|8522|8522.2|8519.2|8525|8522|8522.2|8519.2|24
1737428100000|2025-01-21 02:55:00|8522.5|8519.5|8523.2|8520.2|8523.5|8520.5|8522.2|8519.2|12
1737428400000|2025-01-21 03:00:00|8523.5|8520.5|8525.5|8522.5|8526.2|8523.2|8523.5|8520.5|16
1737428700000|2025-01-21 03:05:00|8525.7|8522.7|8527.5|8524.5|8527.7|8524.7|8525.5|8522.5|3
1737429000000|2025-01-21 03:10:00|8528|8525|8529.2|8526.2|8529.7|8526.7|8528|8525|3
1737429300000|2025-01-21 03:15:00|8529.5|8526.5|8534.5|8531.5|8535|8532|8529|8526|14
1737429600000|2025-01-21 03:20:00|8534.2|8531.2|8535|8532|8536|8533|8533.7|8530.7|42
1737429900000|2025-01-21 03:25:00|8535.2|8532.2|8534|8531|8535.2|8532.2|8534|8531|0
1737430200000|2025-01-21 03:30:00|8533.7|8530.7|8534|8531|8534.2|8531.2|8532.7|8529.7|10
1737430500000|2025-01-21 03:35:00|8534.5|8531.5|8530|8527|8534.5|8531.5|8529.5|8526.5|9
1737430800000|2025-01-21 03:40:00|8530.2|8527.2|8530.5|8527.5|8530.7|8527.7|8529|8526|3
1737431100000|2025-01-21 03:45:00|8530.7|8527.7|8528.5|8525.5|8531|8528|8528.2|8525.2|0
1737431400000|2025-01-21 03:50:00|8528|8525|8527|8524|8528.2|8525.2|8527|8524|2
1737431700000|2025-01-21 03:55:00|8527.2|8524.2|8527.7|8524.7|8530|8527|8526.7|8523.7|4
1737432000000|2025-01-21 04:00:00|8528|8525|8526.5|8523.5|8528.7|8525.7|8526.2|8523.2|0
1737432300000|2025-01-21 04:05:00|8526.7|8523.7|8525.5|8522.5|8527.2|8524.2|8525.5|8522.5|0
1737432600000|2025-01-21 04:10:00|8525.7|8522.7|8526.2|8523.2|8527|8524|8525.5|8522.5|7
1737432900000|2025-01-21 04:15:00|8526|8523|8527|8524|8527|8524|8524.7|8521.7|16
1737433200000|2025-01-21 04:20:00|8527.5|8524.5|8526.7|8523.7|8528|8525|8526|8523|2
1737433500000|2025-01-21 04:25:00|8526.5|8523.5|8523.2|8520.2|8526.7|8523.7|8523.2|8520.2|17
1737433800000|2025-01-21 04:30:00|8523.5|8520.5|8523|8520|8523.5|8520.5|8521.7|8518.7|3
1737434100000|2025-01-21 04:35:00|8522.5|8519.5|8521|8518|8523|8520|8519.7|8516.7|6
1737434400000|2025-01-21 04:40:00|8521.2|8518.2|8522.5|8519.5|8522.5|8519.5|8520.5|8517.5|1
1737434700000|2025-01-21 04:45:00|8522.7|8519.7|8521|8518|8522.7|8519.7|8520.7|8517.7|1
1737435000000|2025-01-21 04:50:00|8521.2|8518.2|8520|8517|8521.7|8518.7|8520|8517|6
1737435300000|2025-01-21 04:55:00|8519.5|8516.5|8519|8516|8519.5|8516.5|8518.2|8515.2|7
1737435600000|2025-01-21 05:00:00|8519.2|8516.2|8522.5|8519.5|8523.7|8520.7|8519.2|8516.2|16
1737435900000|2025-01-21 05:05:00|8522.7|8519.7|8524.2|8521.2|8524.2|8521.2|8522.2|8519.2|15
1737436200000|2025-01-21 05:10:00|8524|8521|8522.5|8519.5|8524|8521|8522.5|8519.5|3
1737436500000|2025-01-21 05:15:00|8522.7|8519.7|8520|8517|8522.7|8519.7|8520|8517|0
1737436800000|2025-01-21 05:20:00|8519.7|8516.7|8521.5|8518.5|8522.2|8519.2|8519.7|8516.7|6
1737437100000|2025-01-21 05:25:00|8522|8519|8520.5|8517.5|8522.2|8519.2|8520.5|8517.5|1
1737437400000|2025-01-21 05:30:00|8520.2|8517.2|8514.7|8511.7|8520.2|8517.2|8514.5|8511.5|60
1737437700000|2025-01-21 05:35:00|8515|8512|8519.5|8516.5|8520|8517|8514.7|8511.7|49
1737438000000|2025-01-21 05:40:00|8519.7|8516.7|8520.5|8517.5|8520.5|8517.5|8518.2|8515.2|36
1737438300000|2025-01-21 05:45:00|8520.7|8517.7|8520.7|8517.7|8522.2|8519.2|8520.2|8517.2|5
1737438600000|2025-01-21 05:50:00|8520.2|8517.2|8519.2|8516.2|8520.7|8517.7|8518.5|8515.5|15
1737438900000|2025-01-21 05:55:00|8520.2|8517.2|8521.5|8518.5|8521.7|8518.7|8518.7|8515.7|18
1737439200000|2025-01-21 06:00:00|8521.7|8518.7|8523.5|8520.5|8524.2|8521.2|8521|8518|49
1737439500000|2025-01-21 06:05:00|8523.7|8520.7|8525|8522|8525.2|8522.2|8521.7|8518.7|16
1737439800000|2025-01-21 06:10:00|8525.2|8522.2|8527.2|8524.2|8527.2|8524.2|8524.5|8521.5|21
1737440100000|2025-01-21 06:15:00|8527.5|8524.5|8526.7|8523.7|8528|8525|8526.5|8523.5|23
1737440400000|2025-01-21 06:20:00|8527|8524|8527.7|8524.7|8528.2|8525.2|8526.7|8523.7|28
1737440700000|2025-01-21 06:25:00|8527.5|8524.5|8527.7|8524.7|8528|8525|8527.2|8524.2|16
1737441000000|2025-01-21 06:30:00|8527.5|8524.5|8523.5|8520.5|8527.5|8524.5|8521|8518|52
1737441300000|2025-01-21 06:35:00|8523|8520|8520|8517|8524.2|8521.2|8519.7|8516.7|150
1737441600000|2025-01-21 06:40:00|8521.5|8518.5|8521.5|8518.5|8522.7|8519.7|8520|8517|78
1737441900000|2025-01-21 06:45:00|8521|8518|8517.7|8514.7|8522|8519|8517.5|8514.5|27
1737442200000|2025-01-21 06:50:00|8517.5|8514.5|8517|8514|8520.2|8517.2|8517|8514|36
1737442500000|2025-01-21 06:55:00|8517.2|8514.2|8520.2|8517.2|8520.2|8517.2|8517|8514|27
1737442800000|2025-01-21 07:00:00|8519.7|8517.7|8523.2|8521.2|8526.7|8524.7|8518|8516|144
1737443100000|2025-01-21 07:05:00|8523|8521|8521.2|8519.2|8523.2|8521.2|8516|8514|122
1737443400000|2025-01-21 07:10:00|8521|8519|8524.2|8522.2|8525|8523|8519.7|8517.7|129
1737443700000|2025-01-21 07:15:00|8524|8522|8518.2|8516.2|8524|8522|8518.2|8516.2|131
1737444000000|2025-01-21 07:20:00|8518|8516|8516|8514|8518.5|8516.5|8515.2|8513.2|76
1737444300000|2025-01-21 07:25:00|8515.7|8513.7|8523.5|8521.5|8524.7|8522.7|8515.7|8513.7|89
1737444600000|2025-01-21 07:30:00|8523.2|8521.2|8527.7|8525.7|8528|8526|8522.2|8520.2|93
1737444900000|2025-01-21 07:35:00|8528|8526|8528.2|8526.2|8530.2|8528.2|8526.5|8524.5|140
1737445200000|2025-01-21 07:40:00|8528|8526|8528.2|8526.2|8533|8531|8527.5|8525.5|184
1737445500000|2025-01-21 07:45:00|8528|8526|8524|8522|8528|8526|8524|8522|72
1737445800000|2025-01-21 07:50:00|8524.5|8522.5|8527.2|8525.2|8527.5|8525.5|8522.2|8520.2|68
1737446100000|2025-01-21 07:55:00|8527|8525|8528.7|8526.7|8529.5|8527.5|8526|8524|195
1737446400000|2025-01-21 08:00:00|8528|8526|8526.7|8525.7|8529.7|8528.7|8522.5|8521.5|1969
1737446700000|2025-01-21 08:05:00|8527|8526|8533.2|8532.2|8533.7|8532.7|8523.7|8522.7|840
1737447000000|2025-01-21 08:10:00|8533.5|8532.5|8531.2|8530.2|8537|8536|8530.7|8529.7|567
1737447300000|2025-01-21 08:15:00|8531|8530|8534|8533|8535.2|8534.2|8529.5|8528.5|432
1737447600000|2025-01-21 08:20:00|8535|8534|8532|8531|8536|8535|8531.5|8530.5|400
1737447900000|2025-01-21 08:25:00|8531.7|8530.7|8537|8536|8538.5|8537.5|8530.5|8529.5|476
1737448200000|2025-01-21 08:30:00|8537.2|8536.2|8544|8543|8545.2|8544.2|8537.2|8536.2|632
1737448500000|2025-01-21 08:35:00|8543.7|8542.7|8539.5|8538.5|8544.5|8543.5|8539.5|8538.5|589
1737448800000|2025-01-21 08:40:00|8538.8|8537.8|8532.8|8531.8|8538.8|8537.8|8532.8|8531.8|756
1737449100000|2025-01-21 08:45:00|8532.3|8531.3|8536|8535|8536.3|8535.3|8532.3|8531.3|462
1737449400000|2025-01-21 08:50:00|8535.8|8534.8|8534.8|8533.8|8537.3|8536.3|8533.5|8532.5|415
1737449700000|2025-01-21 08:55:00|8534.5|8533.5|8531.3|8530.3|8535.5|8534.5|8528.8|8527.8|343
1737450000000|2025-01-21 09:00:00|8530.8|8529.8|8535.3|8534.3|8535.8|8534.8|8529.8|8528.8|370
1737450300000|2025-01-21 09:05:00|8534.8|8533.8|8533.8|8532.8|8536.5|8535.5|8533.8|8532.8|252
1737450600000|2025-01-21 09:10:00|8534|8533|8534.8|8533.8|8538|8537|8533.3|8532.3|221
1737450900000|2025-01-21 09:15:00|8534.5|8533.5|8533.8|8532.8|8535.8|8534.8|8531.5|8530.5|378
1737451200000|2025-01-21 09:20:00|8533.5|8532.5|8531.8|8530.8|8535.8|8534.8|8531.8|8530.8|241
1737451500000|2025-01-21 09:25:00|8532|8531|8532|8531|8532.8|8531.8|8529|8528|325
1737451800000|2025-01-21 09:30:00|8531.8|8530.8|8537|8536|8537.8|8536.8|8530.8|8529.8|150
1737452100000|2025-01-21 09:35:00|8536.5|8535.5|8529.3|8528.3|8536.5|8535.5|8529.3|8528.3|250
1737452400000|2025-01-21 09:40:00|8528.8|8527.8|8528.3|8527.3|8532|8531|8527.8|8526.8|152
1737452700000|2025-01-21 09:45:00|8529|8528|8533.3|8532.3|8534.3|8533.3|8528.8|8527.8|236
1737453000000|2025-01-21 09:50:00|8533|8532|8534.3|8533.3|8534.3|8533.3|8529|8528|134
1737453300000|2025-01-21 09:55:00|8534.8|8533.8|8534|8533|8536.3|8535.3|8533.5|8532.5|150
1737453600000|2025-01-21 10:00:00|8534.3|8533.3|8536.5|8535.5|8540|8539|8534|8533|253
1737453900000|2025-01-21 10:05:00|8536.3|8535.3|8534.8|8533.8|8538.8|8537.8|8534.5|8533.5|220
1737454200000|2025-01-21 10:10:00|8535|8534|8532.3|8531.3|8536.8|8535.8|8532|8531|217
1737454500000|2025-01-21 10:15:00|8532|8531|8528.5|8527.5|8533|8532|8528.3|8527.3|176
1737454800000|2025-01-21 10:20:00|8528.8|8527.8|8529.3|8528.3|8530.8|8529.8|8527.8|8526.8|170
1737455100000|2025-01-21 10:25:00|8528.8|8527.8|8528|8527|8529.8|8528.8|8524.8|8523.8|278
1737455400000|2025-01-21 10:30:00|8527.8|8526.8|8531.3|8530.3|8533.8|8532.8|8527|8526|282
1737455700000|2025-01-21 10:35:00|8531|8530|8528.3|8527.3|8532|8531|8528.3|8527.3|143
1737456000000|2025-01-21 10:40:00|8527.8|8526.8|8525|8524|8528.3|8527.3|8523.3|8522.3|210
1737456300000|2025-01-21 10:45:00|8525.5|8524.5|8526|8525|8527.8|8526.8|8524.5|8523.5|192
1737456600000|2025-01-21 10:50:00|8525.8|8524.8|8526|8525|8528|8527|8523.5|8522.5|158
1737456900000|2025-01-21 10:55:00|8525.8|8524.8|8518.3|8517.3|8526.8|8525.8|8518|8517|262
1737457200000|2025-01-21 11:00:00|8518.5|8517.5|8522.8|8521.8|8522.8|8521.8|8517|8516|302
1737457500000|2025-01-21 11:05:00|8523.3|8522.3|8523.3|8522.3|8525|8524|8520.5|8519.5|150
1737457800000|2025-01-21 11:10:00|8523.5|8522.5|8520|8519|8523.8|8522.8|8519.3|8518.3|128
1737458100000|2025-01-21 11:15:00|8520.3|8519.3|8523.3|8522.3|8523.3|8522.3|8519.8|8518.8|255
1737458400000|2025-01-21 11:20:00|8523|8522|8519.5|8518.5|8523|8522|8519|8518|238
1737458700000|2025-01-21 11:25:00|8519.8|8518.8|8519|8518|8522.3|8521.3|8518.5|8517.5|277
1737459000000|2025-01-21 11:30:00|8519.3|8518.3|8521.8|8520.8|8521.8|8520.8|8516.8|8515.8|240
1737459300000|2025-01-21 11:35:00|8522|8521|8520.8|8519.8|8522.3|8521.3|8517.5|8516.5|218
1737459600000|2025-01-21 11:40:00|8521.3|8520.3|8518.3|8517.3|8522.3|8521.3|8518.3|8517.3|209
1737459900000|2025-01-21 11:45:00|8518.5|8517.5|8519|8518|8519.3|8518.3|8517|8516|168
1737460200000|2025-01-21 11:50:00|8519.3|8518.3|8520.8|8519.8|8521.3|8520.3|8516.5|8515.5|136
1737460500000|2025-01-21 11:55:00|8521|8520|8521.8|8520.8|8522.8|8521.8|8519.8|8518.8|398
1737460800000|2025-01-21 12:00:00|8521.3|8520.3|8516.3|8515.3|8521.3|8520.3|8514.3|8513.3|451
1737461100000|2025-01-21 12:05:00|8516|8515|8519.5|8518.5|8521.5|8520.5|8515.5|8514.5|261
1737461400000|2025-01-21 12:10:00|8519.3|8518.3|8522.3|8521.3|8523.8|8522.8|8517.8|8516.8|126
1737461700000|2025-01-21 12:15:00|8522|8521|8523.3|8522.3|8523.5|8522.5|8520|8519|189
1737462000000|2025-01-21 12:20:00|8523|8522|8516|8515|8523|8522|8515.8|8514.8|130
1737462300000|2025-01-21 12:25:00|8515.8|8514.8|8518.3|8517.3|8519.3|8518.3|8514.5|8513.5|168
1737462600000|2025-01-21 12:30:00|8518|8517|8522.3|8521.3|8522.3|8521.3|8518|8517|400
1737462900000|2025-01-21 12:35:00|8522.5|8521.5|8523.5|8522.5|8524.5|8523.5|8520.3|8519.3|140
1737463200000|2025-01-21 12:40:00|8523.3|8522.3|8518.5|8517.5|8523.3|8522.3|8518.3|8517.3|178
1737463500000|2025-01-21 12:45:00|8518.8|8517.8|8518.3|8517.3|8520.8|8519.8|8517.3|8516.3|286
1737463800000|2025-01-21 12:50:00|8518|8517|8517.5|8516.5|8519|8518|8516.3|8515.3|206
1737464100000|2025-01-21 12:55:00|8517.3|8516.3|8515.5|8514.5|8519.5|8518.5|8515.5|8514.5|347
1737464400000|2025-01-21 13:00:00|8515.8|8514.8|8515.8|8514.8|8517|8516|8514.5|8513.5|352
1737464700000|2025-01-21 13:05:00|8516.3|8515.3|8514.5|8513.5|8516.3|8515.3|8512.8|8511.8|412
1737465000000|2025-01-21 13:10:00|8514.8|8513.8|8519.3|8518.3|8519.5|8518.5|8513.8|8512.8|345
1737465300000|2025-01-21 13:15:00|8519.5|8518.5|8519.3|8518.3|8521.3|8520.3|8517.3|8516.3|269
1737465600000|2025-01-21 13:20:00|8519|8518|8521.5|8520.5|8522.5|8521.5|8518.5|8517.5|361
1737465900000|2025-01-21 13:25:00|8521.3|8520.3|8525.5|8524.5|8525.8|8524.8|8520.8|8519.8|347
1737466200000|2025-01-21 13:30:00|8525.3|8524.3|8524.3|8523.3|8526.8|8525.8|8522|8521|368
1737466500000|2025-01-21 13:35:00|8524|8523|8523.8|8522.8|8524.3|8523.3|8520.8|8519.8|293
1737466800000|2025-01-21 13:40:00|8524|8523|8524.5|8523.5|8526.3|8525.3|8523.8|8522.8|638
1737467100000|2025-01-21 13:45:00|8524.3|8523.3|8532.3|8531.3|8532.8|8531.8|8524.3|8523.3|692
1737467400000|2025-01-21 13:50:00|8532.5|8531.5|8535.8|8534.8|8538.3|8537.3|8531.3|8530.3|991
1737467700000|2025-01-21 13:55:00|8535.5|8534.5|8537.8|8536.8|8540.3|8539.3|8534.3|8533.3|656
1737468000000|2025-01-21 14:00:00|8538.3|8537.3|8535.3|8534.3|8538.8|8537.8|8534.3|8533.3|325
1737468300000|2025-01-21 14:05:00|8534.8|8533.8|8531.3|8530.3|8535|8534|8531.3|8530.3|344
1737468600000|2025-01-21 14:10:00|8530.3|8529.3|8528.8|8527.8|8531.8|8530.8|8527.3|8526.3|211
1737468900000|2025-01-21 14:15:00|8528.3|8527.3|8526.5|8525.5|8529.3|8528.3|8525.8|8524.8|279
1737469200000|2025-01-21 14:20:00|8526.3|8525.3|8531.3|8530.3|8531.3|8530.3|8526.3|8525.3|344
1737469500000|2025-01-21 14:25:00|8531.5|8530.5|8533.3|8532.3|8538.3|8537.3|8530.3|8529.3|1069
1737469800000|2025-01-21 14:30:00|8532.5|8531.5|8525.3|8524.3|8533.3|8532.3|8524.8|8523.8|846
1737470100000|2025-01-21 14:35:00|8525.8|8524.8|8526|8525|8531.8|8530.8|8522.8|8521.8|569
1737470400000|2025-01-21 14:40:00|8526.3|8525.3|8536.3|8535.3|8536.3|8535.3|8526|8525|700
1737470700000|2025-01-21 14:45:00|8536.5|8535.5|8539.3|8538.3|8540.8|8539.8|8534.5|8533.5|736
1737471000000|2025-01-21 14:50:00|8539.5|8538.5|8539|8538|8540.8|8539.8|8535.8|8534.8|841
1737471300000|2025-01-21 14:55:00|8539.5|8538.5|8541|8540|8541.3|8540.3|8536.3|8535.3|1117
1737471600000|2025-01-21 15:00:00|8541.5|8540.5|8544.3|8543.3|8544.8|8543.8|8537.8|8536.8|931
1737471900000|2025-01-21 15:05:00|8544|8543|8546.3|8545.3|8547.8|8546.8|8543|8542|969
1737472200000|2025-01-21 15:10:00|8545.6|8544.6|8538.3|8537.3|8547.1|8546.1|8537.6|8536.6|844
1737472500000|2025-01-21 15:15:00|8538.6|8537.6|8537.6|8536.6|8542.3|8541.3|8536.3|8535.3|721
1737472800000|2025-01-21 15:20:00|8537.3|8536.3|8533.1|8532.1|8537.6|8536.6|8531.6|8530.6|805
1737473100000|2025-01-21 15:25:00|8533.3|8532.3|8535.3|8534.3|8536.1|8535.1|8532.6|8531.6|594
1737473400000|2025-01-21 15:30:00|8535.1|8534.1|8532.1|8531.1|8535.6|8534.6|8527.6|8526.6|645
1737473700000|2025-01-21 15:35:00|8531.8|8530.8|8535.6|8534.6|8536.1|8535.1|8530.1|8529.1|529
1737474000000|2025-01-21 15:40:00|8535.3|8534.3|8533.8|8532.8|8536.8|8535.8|8533.6|8532.6|649
1737474300000|2025-01-21 15:45:00|8533.6|8532.6|8529.6|8528.6|8534.1|8533.1|8528.6|8527.6|579
1737474600000|2025-01-21 15:50:00|8529.8|8528.8|8528.1|8527.1|8530.1|8529.1|8525.6|8524.6|449
1737474900000|2025-01-21 15:55:00|8528.3|8527.3|8533.1|8532.1|8533.6|8532.6|8527.1|8526.1|340
1737475200000|2025-01-21 16:00:00|8533.3|8532.3|8534.8|8533.8|8535.6|8534.6|8530.8|8529.8|457
1737475500000|2025-01-21 16:05:00|8534.6|8533.6|8537.3|8536.3|8538.8|8537.8|8534.6|8533.6|542
1737475800000|2025-01-21 16:10:00|8537.1|8536.1|8543.1|8542.1|8543.1|8542.1|8537.1|8536.1|563
1737476100000|2025-01-21 16:15:00|8542.8|8541.8|8547.1|8546.1|8547.6|8546.6|8541.6|8540.6|730
1737476400000|2025-01-21 16:20:00|8547.6|8546.6|8549.1|8548.1|8550.3|8549.3|8546.3|8545.3|1028
1737476700000|2025-01-21 16:25:00|8549.3|8548.3|8552.1|8550.1|8552.1|8550.3|8549.1|8548.1|2994
1737477000000|2025-01-21 16:30:00|8551.8|8549.8|8549.1|8547.1|8552.3|8550.3|8548.3|8546.3|5693
1737477300000|2025-01-21 16:35:00|8548.8|8546.8|8550.8|8548.8|8552.6|8550.6|8548.6|8546.6|1623
1737477600000|2025-01-21 16:40:00|8550.6|8548.6|8547.6|8545.6|8552.1|8550.1|8547.1|8545.1|587
1737477900000|2025-01-21 16:45:00|8548.1|8546.1|8553.3|8551.3|8553.6|8551.6|8547.3|8545.3|618
1737478200000|2025-01-21 16:50:00|8553.1|8551.1|8553.6|8551.6|8555.1|8553.1|8552.6|8550.6|282
1737478500000|2025-01-21 16:55:00|8553.8|8551.8|8554.1|8552.1|8555.1|8553.1|8552.1|8550.1|656
1737478800000|2025-01-21 17:00:00|8553.8|8551.8|8550.3|8548.3|8554.3|8552.3|8548.8|8546.8|180
1737479100000|2025-01-21 17:05:00|8550.6|8548.6|8553.6|8551.6|8554.6|8552.6|8550.6|8548.6|301
1737479400000|2025-01-21 17:10:00|8553.8|8551.8|8552.6|8550.6|8554.3|8552.3|8551.1|8549.1|228
1737479700000|2025-01-21 17:15:00|8552.8|8550.8|8550.6|8548.6|8555.1|8553.1|8550.1|8548.1|262
1737480000000|2025-01-21 17:20:00|8550.3|8548.3|8553.1|8551.1|8553.3|8551.3|8549.6|8547.6|167
1737480300000|2025-01-21 17:25:00|8552.6|8550.6|8555.1|8553.1|8557.3|8555.3|8552.1|8550.1|135
1737480600000|2025-01-21 17:30:00|8554.8|8552.8|8554.1|8552.1|8554.8|8552.8|8551.3|8549.3|153
1737480900000|2025-01-21 17:35:00|8553.8|8551.8|8554.6|8552.6|8555.1|8553.1|8552.8|8550.8|104
1737481200000|2025-01-21 17:40:00|8554.1|8552.1|8555.1|8553.1|8556.8|8554.8|8554.1|8552.1|127
1737481500000|2025-01-21 17:45:00|8555.3|8553.3|8556.6|8554.6|8557.3|8555.3|8554.6|8552.6|115
1737481800000|2025-01-21 17:50:00|8556.8|8554.8|8557.1|8555.1|8558.1|8556.1|8555.1|8553.1|98
1737482100000|2025-01-21 17:55:00|8556.8|8554.8|8557.6|8555.6|8558.6|8556.6|8556.3|8554.3|148
1737482400000|2025-01-21 18:00:00|8557.3|8555.3|8557.1|8555.1|8557.6|8555.6|8554.6|8552.6|96
1737482700000|2025-01-21 18:05:00|8556.8|8554.8|8557.8|8555.8|8558.6|8556.6|8556.1|8554.1|72
1737483000000|2025-01-21 18:10:00|8558.1|8556.1|8555.8|8553.8|8558.1|8556.1|8554.8|8552.8|66
1737483300000|2025-01-21 18:15:00|8555.6|8553.6|8555.6|8553.6|8557.1|8555.1|8555.6|8553.6|60
1737483600000|2025-01-21 18:20:00|8555.1|8553.1|8553.1|8551.1|8555.1|8553.1|8552.6|8550.6|105
1737483900000|2025-01-21 18:25:00|8553.6|8551.6|8553.6|8551.6|8553.6|8551.6|8551.6|8549.6|44
1737484200000|2025-01-21 18:30:00|8553.3|8551.3|8554.1|8552.1|8554.6|8552.6|8552.6|8550.6|70
1737484500000|2025-01-21 18:35:00|8553.6|8551.6|8552.8|8550.8|8554.6|8552.6|8551.6|8549.6|89
1737484800000|2025-01-21 18:40:00|8553.1|8551.1|8553.6|8551.6|8554.3|8552.3|8552.1|8550.1|60
1737485100000|2025-01-21 18:45:00|8553.3|8551.3|8551.3|8549.3|8553.8|8551.8|8550.6|8548.6|41
1737485400000|2025-01-21 18:50:00|8551.6|8549.6|8552.1|8550.1|8553.6|8551.6|8550.6|8548.6|285
1737485700000|2025-01-21 18:55:00|8551.6|8549.6|8553.3|8551.3|8554.8|8552.8|8551.6|8549.6|35
1737486000000|2025-01-21 19:00:00|8553.1|8551.1|8553.3|8551.3|8554.8|8552.8|8552.1|8550.1|56
1737486300000|2025-01-21 19:05:00|8552.8|8550.8|8554.6|8552.6|8555.3|8553.3|8552.8|8550.8|41
1737486600000|2025-01-21 19:10:00|8554.3|8552.3|8555.1|8553.1|8556.8|8554.8|8554.3|8552.3|44
1737486900000|2025-01-21 19:15:00|8555.6|8553.6|8555.1|8553.1|8557.1|8555.1|8554.8|8552.8|62
1737487200000|2025-01-21 19:20:00|8555.3|8553.3|8555.1|8553.1|8556.6|8554.6|8553.6|8551.6|49
1737487500000|2025-01-21 19:25:00|8555.6|8553.6|8555.6|8553.6|8557.3|8555.3|8555.3|8553.3|42
1737487800000|2025-01-21 19:30:00|8555.1|8553.1|8554.8|8552.8|8556.6|8554.6|8554.1|8552.1|67
1737488100000|2025-01-21 19:35:00|8555.1|8553.1|8557.6|8555.6|8557.6|8555.6|8554.8|8552.8|46
1737488400000|2025-01-21 19:40:00|8557.8|8555.8|8557.3|8555.3|8558.6|8556.6|8556.6|8554.6|50
1737488700000|2025-01-21 19:45:00|8557.6|8555.6|8558.1|8556.1|8558.1|8556.1|8557.1|8555.1|28
1737489000000|2025-01-21 19:50:00|8557.6|8555.6|8557.3|8555.3|8558.1|8556.1|8557.1|8555.1|45
1737489300000|2025-01-21 19:55:00|8557.6|8555.6|8559.6|8557.6|8560.6|8558.6|8557.6|8555.6|79
1737489600000|2025-01-21 20:00:00|8559.3|8557.3|8560.1|8558.1|8560.3|8558.3|8558.8|8556.8|40
1737489900000|2025-01-21 20:05:00|8560.6|8558.6|8560.1|8558.1|8561.1|8559.1|8559.3|8557.3|120
1737490200000|2025-01-21 20:10:00|8559.8|8557.8|8561.3|8559.3|8561.6|8559.6|8559.8|8557.8|54
1737490500000|2025-01-21 20:15:00|8561.1|8559.1|8563.1|8561.1|8563.8|8561.8|8561.1|8559.1|105
1737490800000|2025-01-21 20:20:00|8562.8|8560.8|8562.1|8560.1|8562.8|8560.8|8561.6|8559.6|50
1737491100000|2025-01-21 20:25:00|8561.8|8559.8|8562.6|8560.6|8564.6|8562.6|8561.6|8559.6|59
1737491400000|2025-01-21 20:30:00|8563.1|8561.1|8560.1|8558.1|8563.1|8561.1|8559.8|8557.8|104
1737491700000|2025-01-21 20:35:00|8559.6|8557.6|8560.3|8558.3|8560.6|8558.6|8558.3|8556.3|129
1737492000000|2025-01-21 20:40:00|8560.8|8558.8|8560.6|8558.6|8561.1|8559.1|8559.1|8557.1|77
1737492300000|2025-01-21 20:45:00|8560.3|8558.3|8560.1|8558.1|8560.3|8558.3|8558.6|8556.6|251
1737492600000|2025-01-21 20:50:00|8560.6|8558.6|8560.6|8558.6|8562.8|8560.8|8560.3|8558.3|242
1737492900000|2025-01-21 20:55:00|8560.3|8558.3|8562.5|8558.5|8562.5|8559.1|8558.1|8556.1|388
1737493200000|2025-01-21 21:00:00|8562.7|8558.7|8565.7|8561.7|8567.3|8563.3|8562.7|8558.7|0
1737493500000|2025-01-21 21:05:00|8565.8|8561.8|8564.8|8560.8|8567.6|8563.6|8564.8|8560.8|0
1737493800000|2025-01-21 21:10:00|8564.9|8560.9|8563.8|8559.8|8565.3|8561.3|8563.3|8559.3|0
1737494100000|2025-01-21 21:15:00|8563.9|8559.9|8564.2|8560.2|8564.6|8560.6|8563.2|8559.2|0
1737494400000|2025-01-21 21:20:00|8564.1|8560.1|8565.1|8561.1|8565.1|8561.1|8564.1|8560.1|0
1737494700000|2025-01-21 21:25:00|8565|8561|8565|8561|8565.1|8561.1|8564.8|8560.8|0
1737495000000|2025-01-21 21:30:00|8567.3|8563.3|8566.9|8562.9|8567.4|8563.4|8566.4|8562.4|0
1737495300000|2025-01-21 21:35:00|8567|8563|8567.6|8563.6|8567.8|8563.8|8566.8|8562.8|0
1737495600000|2025-01-21 21:40:00|8567.7|8563.7|8568.3|8564.3|8568.5|8564.5|8567.6|8563.6|0
1737495900000|2025-01-21 21:45:00|8568.4|8564.4|8568.9|8564.9|8569.1|8565.1|8568.3|8564.3|0
1737496200000|2025-01-21 21:50:00|8568.8|8564.8|8569|8565|8569.1|8565.1|8568.6|8564.6|0
1737496500000|2025-01-21 21:55:00|8569.1|8565.1|8569.7|8565.7|8569.9|8565.9|8569|8565|0
1737496800000|2025-01-21 22:00:00|8566.6|8562.6|8565.8|8561.8|8566.8|8562.8|8565.8|8561.8|0
1737497100000|2025-01-21 22:05:00|8565.9|8561.9|8566.2|8562.2|8566.3|8562.3|8565.5|8561.5|0
1737497400000|2025-01-21 22:10:00|8566.3|8562.3|8566.3|8562.3|8566.4|8562.4|8566.2|8562.2|0
1737497700000|2025-01-21 22:15:00|8566.4|8562.4|8566.6|8562.6|8566.6|8562.6|8566.4|8562.4|0
1737498000000|2025-01-21 22:20:00|8566.5|8562.5|8566|8562|8566.6|8562.6|8565.8|8561.8|0
1737498300000|2025-01-21 22:25:00|8566.1|8562.1|8566.9|8562.9|8567|8563|8566.1|8562.1|0
1737498600000|2025-01-21 22:30:00|8566.8|8562.8|8568|8564|8568.1|8564.1|8566.8|8562.8|0
1737498900000|2025-01-21 22:35:00|8567.8|8563.8|8567.8|8563.8|8567.9|8563.9|8567.2|8563.2|0
1737499200000|2025-01-21 22:40:00|8567.9|8563.9|8568.9|8564.9|8569|8565|8567.6|8563.6|0
1737499500000|2025-01-21 22:45:00|8569.1|8565.1|8569.2|8565.2|8569.5|8565.5|8568.7|8564.7|0
1737499800000|2025-01-21 22:50:00|8569.3|8565.3|8568|8564|8570.7|8566.7|8567.6|8563.6|0
1737500100000|2025-01-21 22:55:00|8568.1|8564.1|8568.3|8564.3|8568.9|8564.9|8567.9|8563.9|0
1737500400000|2025-01-21 23:00:00|8568.4|8564.4|8559.8|8555.8|8568.4|8564.4|8559.8|8555.8|0
1737500700000|2025-01-21 23:05:00|8559.9|8555.9|8561.3|8557.3|8562.8|8558.8|8559.1|8555.1|0
1737501000000|2025-01-21 23:10:00|8561.4|8557.4|8563|8559|8563.5|8559.5|8561|8557|0
1737501300000|2025-01-21 23:15:00|8563.1|8559.1|8561.1|8557.1|8563.4|8559.4|8560.9|8556.9|0
1737501600000|2025-01-21 23:20:00|8561|8557|8561.8|8557.8|8562|8558|8560.5|8556.5|0
1737501900000|2025-01-21 23:25:00|8561.6|8557.6|8560.4|8556.4|8562.4|8558.4|8560.2|8556.2|0
1737502200000|2025-01-21 23:30:00|8560.5|8556.5|8561.4|8557.4|8561.6|8557.6|8559.7|8555.7|0
1737502500000|2025-01-21 23:35:00|8561.3|8557.3|8561|8557|8561.9|8557.9|8560.4|8556.4|0
1737502800000|2025-01-21 23:40:00|8560.9|8556.9|8561.1|8557.1|8561.9|8557.9|8560.8|8556.8|0
1737503100000|2025-01-21 23:45:00|8561.2|8557.2|8563.3|8559.3|8563.4|8559.4|8561|8557|0
1737503400000|2025-01-21 23:50:00|8563.4|8559.4|8563.2|8559.2|8563.7|8559.7|8562.9|8558.9|0
1737503700000|2025-01-21 23:55:00|8563.1|8559.1|8564|8560|8564.3|8560.3|8563|8559|0
1737504000000|2025-01-22 00:00:00|8567.4|8563.4|8569.4|8565.4|8569.9|8565.9|8567.4|8563.4|0
1737504300000|2025-01-22 00:05:00|8569.5|8565.5|8569.9|8565.9|8570|8566|8568.7|8564.7|0
1737504600000|2025-01-22 00:10:00|8570|8566|8568.2|8564.2|8570.4|8566.4|8568|8564|0
1737504900000|2025-01-22 00:15:00|8563.2|8559.2|8563.9|8559.9|8564.8|8560.8|8561.7|8557.7|0
1737505200000|2025-01-22 00:20:00|8564|8560|8564.9|8560.9|8565|8561|8563.4|8559.4|0
1737505500000|2025-01-22 00:25:00|8565|8561|8564.2|8560.2|8565|8561|8564.1|8560.1|0
1737505800000|2025-01-22 00:30:00|8564.3|8560.3|8564.7|8560.7|8565.2|8561.2|8564.2|8560.2|0
1737506100000|2025-01-22 00:35:00|8564.8|8560.8|8565.5|8561.5|8565.6|8561.6|8564.8|8560.8|0
1737506400000|2025-01-22 00:40:00|8565.4|8561.4|8565.4|8561.4|8565.6|8561.6|8564.6|8560.6|0
1737506700000|2025-01-22 00:45:00|8565.3|8561.3|8565.9|8561.9|8566.5|8562.5|8563.9|8559.9|0
1737507000000|2025-01-22 00:50:00|8565.8|8561.8|8565.9|8561.9|8566|8562|8563.7|8559.7|0
1737507300000|2025-01-22 00:55:00|8566.2|8562.2|8570.8|8566.8|8571.8|8567.8|8566.2|8562.2|0
1737507600000|2025-01-22 01:00:00|8570.7|8566.7|8564.8|8561.8|8570.7|8566.7|8561.5|8558.5|119
1737507900000|2025-01-22 01:05:00|8565.3|8562.3|8568|8565|8568.3|8565.3|8563.8|8560.8|74
1737508200000|2025-01-22 01:10:00|8568.3|8565.3|8566.5|8563.5|8568.3|8565.3|8564.3|8561.3|48
1737508500000|2025-01-22 01:15:00|8566.3|8563.3|8567|8564|8567.8|8564.8|8565.5|8562.5|72
1737508800000|2025-01-22 01:20:00|8566.8|8563.8|8566.3|8563.3|8568|8565|8566.3|8563.3|42
1737509100000|2025-01-22 01:25:00|8567|8564|8567.3|8564.3|8568|8565|8567|8564|35
1737509400000|2025-01-22 01:30:00|8566.8|8563.8|8567.5|8564.5|8568.3|8565.3|8566.3|8563.3|34
1737509700000|2025-01-22 01:35:00|8567.8|8564.8|8566.8|8563.8|8568|8565|8566|8563|37
1737510000000|2025-01-22 01:40:00|8566.5|8563.5|8564.5|8561.5|8567.5|8564.5|8564.5|8561.5|73
1737510300000|2025-01-22 01:45:00|8564.8|8561.8|8565.3|8562.3|8565.5|8562.5|8564.5|8561.5|22
1737510600000|2025-01-22 01:50:00|8565.5|8562.5|8564.8|8561.8|8566|8563|8564.8|8561.8|65
1737510900000|2025-01-22 01:55:00|8564.5|8561.5|8564.3|8561.3|8564.8|8561.8|8563.8|8560.8|17
1737511200000|2025-01-22 02:00:00|8564|8561|8566|8563|8566|8563|8563.8|8560.8|21
1737511500000|2025-01-22 02:05:00|8566.3|8563.3|8566|8563|8566.5|8563.5|8565.3|8562.3|25
1737511800000|2025-01-22 02:10:00|8566.3|8563.3|8567.3|8564.3|8567.3|8564.3|8566.3|8563.3|20
1737512100000|2025-01-22 02:15:00|8567|8564|8567.3|8564.3|8567.5|8564.5|8566.8|8563.8|26
1737512400000|2025-01-22 02:20:00|8566.8|8563.8|8566.3|8563.3|8567.3|8564.3|8566|8563|23
1737512700000|2025-01-22 02:25:00|8566|8563|8563.8|8560.8|8566|8563|8563.5|8560.5|28
1737513000000|2025-01-22 02:30:00|8563.5|8560.5|8564.3|8561.3|8564.8|8561.8|8562.5|8559.5|12
1737513300000|2025-01-22 02:35:00|8563.8|8560.8|8563.5|8560.5|8565|8562|8563.3|8560.3|12
1737513600000|2025-01-22 02:40:00|8563.3|8560.3|8562.5|8559.5|8564.5|8561.5|8562.3|8559.3|5
1737513900000|2025-01-22 02:45:00|8562.8|8559.8|8562.5|8559.5|8563.3|8560.3|8562|8559|6
1737514200000|2025-01-22 02:50:00|8562.3|8559.3|8562.3|8559.3|8562.5|8559.5|8561.5|8558.5|2
1737514500000|2025-01-22 02:55:00|8562|8559|8560.3|8557.3|8562.3|8559.3|8560|8557|12
1737514800000|2025-01-22 03:00:00|8561.3|8558.3|8560.5|8557.5|8561.3|8558.3|8560.5|8557.5|14
1737515100000|2025-01-22 03:05:00|8560.3|8557.3|8558.8|8555.8|8560.5|8557.5|8558.5|8555.5|33
1737515400000|2025-01-22 03:10:00|8559.3|8556.3|8560.8|8557.8|8560.8|8557.8|8559.3|8556.3|1
1737515700000|2025-01-22 03:15:00|8561|8558|8559.8|8556.8|8561|8558|8559.5|8556.5|0
1737516000000|2025-01-22 03:20:00|8559.5|8556.5|8559.8|8556.8|8559.8|8556.8|8559.5|8556.5|0
1737516300000|2025-01-22 03:25:00|8559.5|8556.5|8560.8|8557.8|8561|8558|8559.3|8556.3|2
1737516600000|2025-01-22 03:30:00|8560.5|8557.5|8561.5|8558.5|8561.8|8558.8|8560.5|8557.5|0
1737516900000|2025-01-22 03:35:00|8561.8|8558.8|8562.3|8559.3|8562.8|8559.8|8561.5|8558.5|4
1737517200000|2025-01-22 03:40:00|8562|8559|8561|8558|8562.5|8559.5|8561|8558|1
1737517500000|2025-01-22 03:45:00|8560.8|8557.8|8561|8558|8561.5|8558.5|8560.8|8557.8|1
1737517800000|2025-01-22 03:50:00|8560.8|8557.8|8560.5|8557.5|8562|8559|8560.3|8557.3|0
1737518100000|2025-01-22 03:55:00|8560.3|8557.3|8561.8|8558.8|8562|8559|8560|8557|2
1737518400000|2025-01-22 04:00:00|8562|8559|8560|8557|8562|8559|8560|8557|4
1737518700000|2025-01-22 04:05:00|8560.5|8557.5|8560.5|8557.5|8561|8558|8560.3|8557.3|3
1737519000000|2025-01-22 04:10:00|8560.3|8557.3|8560|8557|8560.5|8557.5|8560|8557|3
1737519300000|2025-01-22 04:15:00|8560.3|8557.3|8559.5|8556.5|8560.5|8557.5|8559.3|8556.3|5
1737519600000|2025-01-22 04:20:00|8559.8|8556.8|8560.3|8557.3|8560.5|8557.5|8559.5|8556.5|6
1737519900000|2025-01-22 04:25:00|8560.5|8557.5|8560.3|8557.3|8560.8|8557.8|8560.3|8557.3|3
1737520200000|2025-01-22 04:30:00|8560.8|8557.8|8560.8|8557.8|8560.8|8557.8|8560.3|8557.3|7
1737520500000|2025-01-22 04:35:00|8561|8558|8563.5|8560.5|8563.5|8560.5|8561|8558|5
1737520800000|2025-01-22 04:40:00|8563.3|8560.3|8563.3|8560.3|8564.3|8561.3|8562.8|8559.8|12
1737521100000|2025-01-22 04:45:00|8563.5|8560.5|8563.3|8560.3|8564|8561|8563|8560|3
1737521400000|2025-01-22 04:50:00|8563|8560|8563.5|8560.5|8563.8|8560.8|8562.8|8559.8|1
1737521700000|2025-01-22 04:55:00|8563.8|8560.8|8566|8563|8566.3|8563.3|8563.8|8560.8|14
1737522000000|2025-01-22 05:00:00|8565.8|8562.8|8564.8|8561.8|8566|8563|8564.5|8561.5|11
1737522300000|2025-01-22 05:05:00|8565|8562|8564.8|8561.8|8565.8|8562.8|8564.3|8561.3|16
1737522600000|2025-01-22 05:10:00|8564.5|8561.5|8563.5|8560.5|8564.5|8561.5|8562.8|8559.8|3
1737522900000|2025-01-22 05:15:00|8563.3|8560.3|8563.3|8560.3|8564|8561|8563|8560|4
1737523200000|2025-01-22 05:20:00|8562.8|8559.8|8563|8560|8563.3|8560.3|8561.8|8558.8|9
1737523500000|2025-01-22 05:25:00|8562.8|8559.8|8562|8559|8562.8|8559.8|8561.8|8558.8|3
1737523800000|2025-01-22 05:30:00|8561.8|8558.8|8562|8559|8562.5|8559.5|8561|8558|3
1737524100000|2025-01-22 05:35:00|8562.3|8559.3|8562|8559|8562.5|8559.5|8561.3|8558.3|10
1737524400000|2025-01-22 05:40:00|8562.3|8559.3|8562|8559|8562.3|8559.3|8561.5|8558.5|3
1737524700000|2025-01-22 05:45:00|8561.8|8558.8|8561.5|8558.5|8561.8|8558.8|8561|8558|1
1737525000000|2025-01-22 05:50:00|8561.3|8558.3|8560.3|8557.3|8561.5|8558.5|8560|8557|18
1737525300000|2025-01-22 05:55:00|8560|8557|8560.5|8557.5|8560.5|8557.5|8558.8|8555.8|25
1737525600000|2025-01-22 06:00:00|8560.3|8557.3|8560.8|8557.8|8561.3|8558.3|8559.8|8556.8|22
1737525900000|2025-01-22 06:05:00|8561|8558|8561|8558|8561.5|8558.5|8560.5|8557.5|23
1737526200000|2025-01-22 06:10:00|8560.8|8557.8|8560.5|8557.5|8561.8|8558.8|8560.3|8557.3|113
1737526500000|2025-01-22 06:15:00|8560.3|8557.3|8559|8556|8561.3|8558.3|8559|8556|27
1737526800000|2025-01-22 06:20:00|8558.8|8555.8|8558.8|8555.8|8559.3|8556.3|8557.5|8554.5|3
1737527100000|2025-01-22 06:25:00|8557.5|8554.5|8557.3|8554.3|8557.8|8554.8|8557.3|8554.3|4
1737527400000|2025-01-22 06:30:00|8557.5|8554.5|8556.8|8553.8|8557.8|8554.8|8556.5|8553.5|6
1737527700000|2025-01-22 06:35:00|8557|8554|8555|8552|8557.3|8554.3|8554.5|8551.5|93
1737528000000|2025-01-22 06:40:00|8555.3|8552.3|8556|8553|8557|8554|8554.5|8551.5|66
1737528300000|2025-01-22 06:45:00|8556.3|8553.3|8554.5|8551.5|8556.5|8553.5|8554.5|8551.5|43
1737528600000|2025-01-22 06:50:00|8554.3|8551.3|8551|8548|8554.5|8551.5|8551|8548|52
1737528900000|2025-01-22 06:55:00|8550.8|8547.8|8550.5|8547.5|8552|8549|8550.5|8547.5|37
1737529200000|2025-01-22 07:00:00|8551|8548|8550.3|8548.3|8552|8550|8549|8547|254
1737529500000|2025-01-22 07:05:00|8550.5|8548.5|8554|8552|8554.8|8552.8|8550.5|8548.5|487
1737529800000|2025-01-22 07:10:00|8554.3|8552.3|8552.5|8550.5|8556.5|8554.5|8552|8550|293
1737530100000|2025-01-22 07:15:00|8552.3|8550.3|8555|8553|8555|8553|8551|8549|203
1737530400000|2025-01-22 07:20:00|8555.3|8553.3|8554|8552|8555.3|8553.3|8552|8550|91
1737530700000|2025-01-22 07:25:00|8554.5|8552.5|8553.5|8551.5|8555.3|8553.3|8552.3|8550.3|159
1737531000000|2025-01-22 07:30:00|8553.3|8551.3|8549.8|8547.8|8554.5|8552.5|8549.8|8547.8|132
1737531300000|2025-01-22 07:35:00|8549|8547|8549.3|8547.3|8550.8|8548.8|8548.8|8546.8|79
1737531600000|2025-01-22 07:40:00|8549|8547|8548.3|8546.3|8549.5|8547.5|8546.8|8544.8|84
1737531900000|2025-01-22 07:45:00|8548.5|8546.5|8547.8|8545.8|8549.3|8547.3|8546.8|8544.8|69
1737532200000|2025-01-22 07:50:00|8548|8546|8549.5|8547.5|8549.8|8547.8|8546.3|8544.3|101
1737532500000|2025-01-22 07:55:00|8549.8|8547.8|8548.8|8546.8|8551.8|8549.8|8547|8545|260
1737532800000|2025-01-22 08:00:00|8548.3|8547.3|8564.3|8563.3|8564.8|8563.8|8548.3|8547.3|2189
1737533100000|2025-01-22 08:05:00|8564.5|8563.5|8556.8|8555.8|8565.3|8564.3|8553.8|8552.8|976
1737533400000|2025-01-22 08:10:00|8557.3|8556.3|8556.8|8555.8|8560.8|8559.8|8555.3|8554.3|814
1737533700000|2025-01-22 08:15:00|8557.3|8556.3|8558|8557|8559.5|8558.5|8555.3|8554.3|830
1737534000000|2025-01-22 08:20:00|8558.3|8557.3|8561.5|8560.5|8564.3|8563.3|8557|8556|598
1737534300000|2025-01-22 08:25:00|8561.3|8560.3|8564.8|8563.8|8564.8|8563.8|8558.8|8557.8|599
1737534600000|2025-01-22 08:30:00|8565.3|8564.3|8570|8569|8571.3|8570.3|8565|8564|1155
1737534900000|2025-01-22 08:35:00|8570.3|8569.3|8572|8571|8572.3|8571.3|8567.8|8566.8|646
1737535200000|2025-01-22 08:40:00|8572.3|8571.3|8570.5|8569.5|8573.8|8572.8|8568.5|8567.5|630
1737535500000|2025-01-22 08:45:00|8570.8|8569.8|8573.5|8572.5|8574.3|8573.3|8568.8|8567.8|369
1737535800000|2025-01-22 08:50:00|8573.8|8572.8|8574.3|8573.3|8575.3|8574.3|8572|8571|577
1737536100000|2025-01-22 08:55:00|8574.8|8573.8|8571.3|8570.3|8575.3|8574.3|8571.3|8570.3|491
1737536400000|2025-01-22 09:00:00|8571.5|8570.5|8572.3|8571.3|8575.5|8574.5|8569.5|8568.5|700
1737536700000|2025-01-22 09:05:00|8572.8|8571.8|8571|8570|8574.8|8573.8|8570|8569|427
1737537000000|2025-01-22 09:10:00|8571.3|8570.3|8577.3|8576.3|8577.3|8576.3|8570.8|8569.8|615
1737537300000|2025-01-22 09:15:00|8577|8576|8582.8|8581.8|8582.8|8581.8|8576.3|8575.3|580
1737537600000|2025-01-22 09:20:00|8582.5|8581.5|8579.5|8578.5|8582.5|8581.5|8577.3|8576.3|559
1737537900000|2025-01-22 09:25:00|8579.3|8578.3|8576.5|8575.5|8579.3|8578.3|8575|8574|380
1737538200000|2025-01-22 09:30:00|8576.8|8575.8|8575.3|8574.3|8577.5|8576.5|8573.3|8572.3|419
1737538500000|2025-01-22 09:35:00|8575.5|8574.5|8576.5|8575.5|8578.8|8577.8|8573.3|8572.3|481
1737538800000|2025-01-22 09:40:00|8576.3|8575.3|8578.3|8577.3|8579.8|8578.8|8575.8|8574.8|315
1737539100000|2025-01-22 09:45:00|8578|8577|8576.8|8575.8|8578.3|8577.3|8576.3|8575.3|316
1737539400000|2025-01-22 09:50:00|8576.3|8575.3|8574.3|8573.3|8577.3|8576.3|8573.8|8572.8|329
1737539700000|2025-01-22 09:55:00|8573.8|8572.8|8578.3|8577.3|8578.3|8577.3|8573.8|8572.8|348
1737540000000|2025-01-22 10:00:00|8578|8577|8572.5|8571.5|8578|8577|8572.5|8571.5|330
1737540300000|2025-01-22 10:05:00|8572.3|8571.3|8573|8572|8576|8575|8570.8|8569.8|583
1737540600000|2025-01-22 10:10:00|8573.3|8572.3|8568.3|8567.3|8573.5|8572.5|8567.8|8566.8|483
1737540900000|2025-01-22 10:15:00|8568.5|8567.5|8569.5|8568.5|8572.3|8571.3|8567|8566|348
1737541200000|2025-01-22 10:20:00|8569.8|8568.8|8566|8565|8572.8|8571.8|8564.8|8563.8|278
1737541500000|2025-01-22 10:25:00|8566.3|8565.3|8566.8|8565.8|8568.3|8567.3|8565.8|8564.8|164
1737541800000|2025-01-22 10:30:00|8567|8566|8568.5|8567.5|8569.8|8568.8|8565.3|8564.3|309
1737542100000|2025-01-22 10:35:00|8568.3|8567.3|8574.8|8573.8|8574.8|8573.8|8568.3|8567.3|298
1737542400000|2025-01-22 10:40:00|8574.3|8573.3|8573.3|8572.3|8576.3|8575.3|8572.8|8571.8|366
1737542700000|2025-01-22 10:45:00|8573.5|8572.5|8574.8|8573.8|8575.3|8574.3|8571.3|8570.3|212
1737543000000|2025-01-22 10:50:00|8574.5|8573.5|8576.3|8575.3|8576.8|8575.8|8573.8|8572.8|163
1737543300000|2025-01-22 10:55:00|8575.8|8574.8|8572.3|8571.3|8576|8575|8571.8|8570.8|218
1737543600000|2025-01-22 11:00:00|8572|8571|8578.8|8577.8|8579.3|8578.3|8571.8|8570.8|329
1737543900000|2025-01-22 11:05:00|8578.3|8577.3|8579|8578|8579.8|8578.8|8575.3|8574.3|423
1737544200000|2025-01-22 11:10:00|8579.3|8578.3|8581|8580|8581.8|8580.8|8578.8|8577.8|247
1737544500000|2025-01-22 11:15:00|8580.8|8579.8|8582.3|8581.3|8584|8583|8580.3|8579.3|428
1737544800000|2025-01-22 11:20:00|8582|8581|8583|8582|8583|8582|8580.8|8579.8|281
1737545100000|2025-01-22 11:25:00|8582.8|8581.8|8583.8|8582.8|8583.8|8582.8|8581.8|8580.8|172
1737545400000|2025-01-22 11:30:00|8583.3|8582.3|8576|8575|8583.3|8582.3|8575.3|8574.3|287
1737545700000|2025-01-22 11:35:00|8575.8|8574.8|8573.5|8572.5|8576|8575|8571.3|8570.3|293
1737546000000|2025-01-22 11:40:00|8573.3|8572.3|8569.3|8568.3|8573.8|8572.8|8569|8568|250
1737546300000|2025-01-22 11:45:00|8569|8568|8568.5|8567.5|8570.8|8569.8|8566.8|8565.8|215
1737546600000|2025-01-22 11:50:00|8568.3|8567.3|8567.3|8566.3|8570.8|8569.8|8567.3|8566.3|223
1737546900000|2025-01-22 11:55:00|8567.8|8566.8|8571.3|8570.3|8571.8|8570.8|8566.8|8565.8|287
1737547200000|2025-01-22 12:00:00|8571.5|8570.5|8574.3|8573.3|8574.8|8573.8|8568.5|8567.5|571
1737547500000|2025-01-22 12:05:00|8574.8|8573.8|8572.8|8571.8|8577.8|8576.8|8572.3|8571.3|362
1737547800000|2025-01-22 12:10:00|8573|8572|8571.8|8570.8|8576.3|8575.3|8571.8|8570.8|242
1737548100000|2025-01-22 12:15:00|8571.5|8570.5|8567.8|8566.8|8572.3|8571.3|8567.8|8566.8|178
1737548400000|2025-01-22 12:20:00|8568|8567|8569.3|8568.3|8569.3|8568.3|8566.8|8565.8|282
1737548700000|2025-01-22 12:25:00|8569|8568|8566.5|8565.5|8569|8568|8563.3|8562.3|574
1737549000000|2025-01-22 12:30:00|8566.3|8565.3|8565.3|8564.3|8568.8|8567.8|8564.8|8563.8|192
1737549300000|2025-01-22 12:35:00|8564.8|8563.8|8567.8|8566.8|8568.3|8567.3|8564.3|8563.3|370
1737549600000|2025-01-22 12:40:00|8567.5|8566.5|8565.5|8564.5|8567.8|8566.8|8564.8|8563.8|248
1737549900000|2025-01-22 12:45:00|8565.3|8564.3|8566.5|8565.5|8567.3|8566.3|8563.5|8562.5|254
1737550200000|2025-01-22 12:50:00|8566.3|8565.3|8563.5|8562.5|8566.8|8565.8|8562.3|8561.3|214
1737550500000|2025-01-22 12:55:00|8563.8|8562.8|8562.8|8561.8|8566.8|8565.8|8562.8|8561.8|183
1737550800000|2025-01-22 13:00:00|8562.5|8561.5|8563.5|8562.5|8564.5|8563.5|8560.3|8559.3|366
1737551100000|2025-01-22 13:05:00|8563.8|8562.8|8561.8|8560.8|8566.3|8565.3|8561.8|8560.8|343
1737551400000|2025-01-22 13:10:00|8561.5|8560.5|8560.3|8559.3|8563.3|8562.3|8559.3|8558.3|356
1737551700000|2025-01-22 13:15:00|8560.5|8559.5|8559.8|8558.8|8561.3|8560.3|8557.5|8556.5|332
1737552000000|2025-01-22 13:20:00|8560.3|8559.3|8561.8|8560.8|8561.8|8560.8|8558.8|8557.8|221
1737552300000|2025-01-22 13:25:00|8562|8561|8560.3|8559.3|8562.3|8561.3|8560|8559|187
1737552600000|2025-01-22 13:30:00|8560.8|8559.8|8558.3|8557.3|8560.8|8559.8|8557|8556|312
1737552900000|2025-01-22 13:35:00|8558.5|8557.5|8559|8558|8560.8|8559.8|8557.3|8556.3|320
1737553200000|2025-01-22 13:40:00|8559.3|8558.3|8561|8560|8561.5|8560.5|8558.3|8557.3|246
1737553500000|2025-01-22 13:45:00|8560.8|8559.8|8559.5|8558.5|8561.8|8560.8|8557|8556|230
1737553800000|2025-01-22 13:50:00|8559.3|8558.3|8557.3|8556.3|8559.8|8558.8|8556.8|8555.8|211
1737554100000|2025-01-22 13:55:00|8557.8|8556.8|8560.3|8559.3|8560.8|8559.8|8557.5|8556.5|257
1737554400000|2025-01-22 14:00:00|8560.5|8559.5|8557.8|8556.8|8561.8|8560.8|8556.8|8555.8|285
1737554700000|2025-01-22 14:05:00|8557.3|8556.3|8558.5|8557.5|8558.8|8557.8|8556.8|8555.8|240
1737555000000|2025-01-22 14:10:00|8557.8|8556.8|8553.8|8552.8|8558|8557|8553.3|8552.3|439
1737555300000|2025-01-22 14:15:00|8553.5|8552.5|8556.3|8555.3|8557.8|8556.8|8553.3|8552.3|545
1737555600000|2025-01-22 14:20:00|8555.8|8554.8|8552.3|8551.3|8557.3|8556.3|8551.3|8550.3|556
1737555900000|2025-01-22 14:25:00|8552|8551|8555.3|8554.3|8556.3|8555.3|8550.8|8549.8|286
1737556200000|2025-01-22 14:30:00|8555.8|8554.8|8546.8|8545.8|8556.3|8555.3|8546.3|8545.3|952
1737556500000|2025-01-22 14:35:00|8547.3|8546.3|8542.3|8541.3|8549.3|8548.3|8541.3|8540.3|1072
1737556800000|2025-01-22 14:40:00|8542.8|8541.8|8545.8|8544.8|8550.5|8549.5|8542.8|8541.8|758
1737557100000|2025-01-22 14:45:00|8546|8545|8542.8|8541.8|8546.3|8545.3|8541.5|8540.5|801
1737557400000|2025-01-22 14:50:00|8542.3|8541.3|8538.8|8537.8|8542.3|8541.3|8536.8|8535.8|1027
1737557700000|2025-01-22 14:55:00|8538.3|8537.3|8536|8535|8539.8|8538.8|8535.3|8534.3|728
1737558000000|2025-01-22 15:00:00|8536.3|8535.3|8534.3|8533.3|8536.3|8535.3|8531.8|8530.8|892
1737558300000|2025-01-22 15:05:00|8534.8|8533.8|8537|8536|8538.8|8537.8|8533.5|8532.5|953
1737558600000|2025-01-22 15:10:00|8536.8|8535.8|8537|8536|8538.8|8537.8|8534.8|8533.8|895
1737558900000|2025-01-22 15:15:00|8536.8|8535.8|8537.3|8536.3|8540.8|8539.8|8534.8|8533.8|707
1737559200000|2025-01-22 15:20:00|8536.8|8535.8|8536.3|8535.3|8538.3|8537.3|8534.8|8533.8|399
1737559500000|2025-01-22 15:25:00|8535.8|8534.8|8534|8533|8536.8|8535.8|8532.8|8531.8|792
1737559800000|2025-01-22 15:30:00|8534.3|8533.3|8535.3|8534.3|8536.8|8535.8|8532.3|8531.3|666
1737560100000|2025-01-22 15:35:00|8535.5|8534.5|8537.3|8536.3|8537.8|8536.8|8534.5|8533.5|493
1737560400000|2025-01-22 15:40:00|8537.8|8536.8|8539.5|8538.5|8539.8|8538.8|8536.3|8535.3|592
1737560700000|2025-01-22 15:45:00|8539.3|8538.3|8531.3|8530.3|8539.5|8538.5|8530.3|8529.3|732
1737561000000|2025-01-22 15:50:00|8531.5|8530.5|8534.5|8533.5|8535.3|8534.3|8529.8|8528.8|603
1737561300000|2025-01-22 15:55:00|8534.3|8533.3|8532.3|8531.3|8535.3|8534.3|8530.8|8529.8|571
1737561600000|2025-01-22 16:00:00|8532.8|8531.8|8525.3|8524.3|8532.8|8531.8|8524.8|8523.8|615
1737561900000|2025-01-22 16:05:00|8525|8524|8529.3|8528.3|8530.3|8529.3|8525|8524|437
1737562200000|2025-01-22 16:10:00|8529|8528|8527.8|8526.8|8529.3|8528.3|8526.3|8525.3|827
1737562500000|2025-01-22 16:15:00|8527.5|8526.5|8530.3|8529.3|8531.3|8530.3|8527.3|8526.3|457
1737562800000|2025-01-22 16:20:00|8530.5|8529.5|8533.3|8532.3|8533.3|8532.3|8530.3|8529.3|757
1737563100000|2025-01-22 16:25:00|8533|8532|8543.3|8541.3|8543.8|8542.3|8532.8|8531.8|2975
1737563400000|2025-01-22 16:30:00|8543.1|8541.1|8542.3|8540.3|8545.1|8543.1|8540.3|8538.3|4591
1737563700000|2025-01-22 16:35:00|8542.6|8540.6|8548.1|8546.1|8548.3|8546.3|8542.3|8540.3|1443
1737564000000|2025-01-22 16:40:00|8548.6|8546.6|8541.8|8539.8|8548.8|8546.8|8541.3|8539.3|544
1737564300000|2025-01-22 16:45:00|8541.6|8539.6|8541.6|8539.6|8543.1|8541.1|8540.6|8538.6|301
1737564600000|2025-01-22 16:50:00|8542.1|8540.1|8545.6|8543.6|8546.1|8544.1|8541.1|8539.1|278
1737564900000|2025-01-22 16:55:00|8545.3|8543.3|8546.8|8544.8|8548.6|8546.6|8545.1|8543.1|305
1737565200000|2025-01-22 17:00:00|8547.1|8545.1|8546.6|8544.6|8549.1|8547.1|8543.8|8541.8|272
1737565500000|2025-01-22 17:05:00|8546.1|8544.1|8547.3|8545.3|8548.6|8546.6|8544.3|8542.3|279
1737565800000|2025-01-22 17:10:00|8547.1|8545.1|8544.1|8542.1|8547.1|8545.1|8542.6|8540.6|159
1737566100000|2025-01-22 17:15:00|8544.6|8542.6|8546.3|8544.3|8547.1|8545.1|8544.6|8542.6|172
1737566400000|2025-01-22 17:20:00|8546.6|8544.6|8547.1|8545.1|8547.6|8545.6|8545.6|8543.6|163
1737566700000|2025-01-22 17:25:00|8546.8|8544.8|8546.3|8544.3|8547.3|8545.3|8545.3|8543.3|123
1737567000000|2025-01-22 17:30:00|8546.1|8544.1|8544.8|8542.8|8546.6|8544.6|8543.8|8541.8|180
1737567300000|2025-01-22 17:35:00|8545.1|8543.1|8543.8|8541.8|8545.8|8543.8|8543.6|8541.6|101
1737567600000|2025-01-22 17:40:00|8544.1|8542.1|8539.1|8537.1|8544.1|8542.1|8538.8|8536.8|197
1737567900000|2025-01-22 17:45:00|8538.8|8536.8|8538.8|8536.8|8540.8|8538.8|8538.8|8536.8|111
1737568200000|2025-01-22 17:50:00|8538.6|8536.6|8537.6|8535.6|8538.8|8536.8|8536.6|8534.6|141
1737568500000|2025-01-22 17:55:00|8537.1|8535.1|8533.3|8531.3|8537.3|8535.3|8533.1|8531.1|186
1737568800000|2025-01-22 18:00:00|8533.1|8531.1|8531.1|8529.1|8533.3|8531.3|8530.3|8528.3|90
1737569100000|2025-01-22 18:05:00|8532.1|8530.1|8532.3|8530.3|8532.3|8530.3|8529.8|8527.8|105
1737569400000|2025-01-22 18:10:00|8532.1|8530.1|8535.3|8533.3|8536.3|8534.3|8531.8|8529.8|73
1737569700000|2025-01-22 18:15:00|8535.6|8533.6|8533.6|8531.6|8536.8|8534.8|8533.1|8531.1|61
1737570000000|2025-01-22 18:20:00|8533.8|8531.8|8534.1|8532.1|8536.1|8534.1|8532.8|8530.8|135
1737570300000|2025-01-22 18:25:00|8534.6|8532.6|8534.6|8532.6|8535.6|8533.6|8533.1|8531.1|94
1737570600000|2025-01-22 18:30:00|8534.3|8532.3|8532.3|8530.3|8535.1|8533.1|8531.6|8529.6|71
1737570900000|2025-01-22 18:35:00|8532.6|8530.6|8531.3|8529.3|8533.1|8531.1|8530.1|8528.1|79
1737571200000|2025-01-22 18:40:00|8531.1|8529.1|8532.6|8530.6|8533.1|8531.1|8530.8|8528.8|99
1737571500000|2025-01-22 18:45:00|8532.8|8530.8|8531.1|8529.1|8533.6|8531.6|8530.8|8528.8|72
1737571800000|2025-01-22 18:50:00|8531.3|8529.3|8529.1|8527.1|8532.8|8530.8|8528.6|8526.6|66
1737572100000|2025-01-22 18:55:00|8528.8|8526.8|8527.8|8525.8|8529.6|8527.6|8527.6|8525.6|79
1737572400000|2025-01-22 19:00:00|8527.6|8525.6|8525.1|8523.1|8528.1|8526.1|8524.3|8522.3|101
1737572700000|2025-01-22 19:05:00|8525.6|8523.6|8526.1|8524.1|8528.6|8526.6|8525.6|8523.6|108
1737573000000|2025-01-22 19:10:00|8526.6|8524.6|8526.8|8524.8|8527.1|8525.1|8524.6|8522.6|52
1737573300000|2025-01-22 19:15:00|8526.6|8524.6|8525.1|8523.1|8526.6|8524.6|8523.8|8521.8|101
1737573600000|2025-01-22 19:20:00|8525.3|8523.3|8525.3|8523.3|8526.6|8524.6|8524.8|8522.8|153
1737573900000|2025-01-22 19:25:00|8525.6|8523.6|8523.3|8521.3|8526.1|8524.1|8522.6|8520.6|57
1737574200000|2025-01-22 19:30:00|8523.6|8521.6|8525.1|8523.1|8525.1|8523.1|8522.6|8520.6|44
1737574500000|2025-01-22 19:35:00|8524.6|8522.6|8526.6|8524.6|8526.6|8524.6|8524.1|8522.1|69
1737574800000|2025-01-22 19:40:00|8527.1|8525.1|8527.1|8525.1|8527.1|8525.1|8525.3|8523.3|55
1737575100000|2025-01-22 19:45:00|8527.3|8525.3|8527.6|8525.6|8528.1|8526.1|8526.1|8524.1|85
1737575400000|2025-01-22 19:50:00|8527.8|8525.8|8525.6|8523.6|8528.1|8526.1|8524.8|8522.8|78
1737575700000|2025-01-22 19:55:00|8525.8|8523.8|8525.6|8523.6|8526.6|8524.6|8524.8|8522.8|47
1737576000000|2025-01-22 20:00:00|8526.1|8524.1|8524.6|8522.6|8526.1|8524.1|8523.8|8521.8|87
1737576300000|2025-01-22 20:05:00|8524.8|8522.8|8527.6|8525.6|8527.6|8525.6|8524.3|8522.3|70
1737576600000|2025-01-22 20:10:00|8527.1|8525.1|8526.1|8524.1|8527.1|8525.1|8525.1|8523.1|31
1737576900000|2025-01-22 20:15:00|8525.6|8523.6|8524.1|8522.1|8526.1|8524.1|8524.1|8522.1|41
1737577200000|2025-01-22 20:20:00|8524.6|8522.6|8524.6|8522.6|8525.3|8523.3|8522.8|8520.8|50
1737577500000|2025-01-22 20:25:00|8524.1|8522.1|8521.8|8519.8|8524.1|8522.1|8521.6|8519.6|74
1737577800000|2025-01-22 20:30:00|8522.1|8520.1|8523.1|8521.1|8524.1|8522.1|8521.6|8519.6|60
1737578100000|2025-01-22 20:35:00|8522.6|8520.6|8521.1|8519.1|8522.6|8520.6|8519.8|8517.8|119
1737578400000|2025-01-22 20:40:00|8521.6|8519.6|8519.6|8517.6|8522.1|8520.1|8518.6|8516.6|92
1737578700000|2025-01-22 20:45:00|8520.1|8518.1|8521.1|8519.1|8521.1|8519.1|8518.6|8516.6|180
1737579000000|2025-01-22 20:50:00|8520.8|8518.8|8515.6|8513.6|8521.1|8519.1|8515.6|8513.6|344
1737579300000|2025-01-22 20:55:00|8515.8|8513.8|8513.8|8509.8|8517.1|8515.1|8511.8|8509.8|744
1737579600000|2025-01-22 21:00:00|8513.9|8509.9|8513.5|8509.5|8515.5|8511.5|8512.8|8508.8|0
1737579900000|2025-01-22 21:05:00|8513.4|8509.4|8514.4|8510.4|8514.6|8510.6|8513.1|8509.1|0
1737580200000|2025-01-22 21:10:00|8514.3|8510.3|8513.3|8509.3|8514.3|8510.3|8512.4|8508.4|0
1737580500000|2025-01-22 21:15:00|8514.5|8510.5|8513.7|8509.7|8514.5|8510.5|8513.5|8509.5|0
1737580800000|2025-01-22 21:20:00|8513.6|8509.6|8513.3|8509.3|8513.6|8509.6|8512.6|8508.6|0
1737581100000|2025-01-22 21:25:00|8513.4|8509.4|8513.3|8509.3|8513.7|8509.7|8512.9|8508.9|0
1737581400000|2025-01-22 21:30:00|8513.4|8509.4|8513.4|8509.4|8513.7|8509.7|8513.1|8509.1|0
1737581700000|2025-01-22 21:35:00|8513.3|8509.3|8513.6|8509.6|8513.8|8509.8|8512.9|8508.9|0
1737582000000|2025-01-22 21:40:00|8513.5|8509.5|8513.6|8509.6|8514.2|8510.2|8513.4|8509.4|0
1737582300000|2025-01-22 21:45:00|8513.5|8509.5|8512.5|8508.5|8514.5|8510.5|8512.5|8508.5|0
1737582600000|2025-01-22 21:50:00|8512.6|8508.6|8515|8511|8515|8511|8512.4|8508.4|0
1737582900000|2025-01-22 21:55:00|8515.1|8511.1|8517|8513|8517.2|8513.2|8515|8511|0
1737583200000|2025-01-22 22:00:00|8514.1|8510.1|8514|8510|8514.1|8510.1|8513.8|8509.8|0
1737583500000|2025-01-22 22:05:00|8513.9|8509.9|8514.1|8510.1|8514.1|8510.1|8513.7|8509.7|0
1737583800000|2025-01-22 22:10:00|8514|8510|8514|8510|8514|8510|8513.8|8509.8|0
1737584100000|2025-01-22 22:15:00|8513.9|8509.9|8513.9|8509.9|8513.9|8509.9|8513.9|8509.9|0
1737584400000|2025-01-22 22:20:00|8513.8|8509.8|8513.9|8509.9|8513.9|8509.9|8513.8|8509.8|0
1737584700000|2025-01-22 22:25:00|8513.8|8509.8|8513.7|8509.7|8513.9|8509.9|8513.6|8509.6|0
1737585000000|2025-01-22 22:30:00|8513.6|8509.6|8513.6|8509.6|8513.7|8509.7|8513.4|8509.4|0
1737585600000|2025-01-22 22:40:00|8515.4|8511.4|8516.8|8512.8|8516.9|8512.9|8514.3|8510.3|0
1737585900000|2025-01-22 22:45:00|8520.2|8516.2|8521.4|8517.4|8521.4|8517.4|8520.2|8516.2|0
1737586200000|2025-01-22 22:50:00|8521.5|8517.5|8521.2|8517.2|8522.1|8518.1|8521.2|8517.2|0
1737586500000|2025-01-22 22:55:00|8521.3|8517.3|8520.4|8516.4|8521.3|8517.3|8520.4|8516.4|0
1737586800000|2025-01-22 23:00:00|8517|8513|8516.1|8512.1|8517.4|8513.4|8515.7|8511.7|0
1737587100000|2025-01-22 23:05:00|8516|8512|8514.8|8510.8|8516.4|8512.4|8514.6|8510.6|0
1737587400000|2025-01-22 23:10:00|8514.9|8510.9|8515|8511|8515.9|8511.9|8514.3|8510.3|0
1737587700000|2025-01-22 23:15:00|8518.7|8514.7|8520.2|8516.2|8520.2|8516.2|8518.1|8514.1|0
1737588000000|2025-01-22 23:20:00|8520.1|8516.1|8522.1|8518.1|8522.6|8518.6|8520.1|8516.1|0
1737588300000|2025-01-22 23:25:00|8522|8518|8521.8|8517.8|8522.2|8518.2|8521.6|8517.6|0
1737588600000|2025-01-22 23:30:00|8514.9|8510.9|8514.1|8510.1|8515.3|8511.3|8514.1|8510.1|0
1737588900000|2025-01-22 23:35:00|8514.3|8510.3|8514.5|8510.5|8515|8511|8514.1|8510.1|0
1737589200000|2025-01-22 23:40:00|8514.4|8510.4|8515.3|8511.3|8515.7|8511.7|8514.1|8510.1|0
1737589500000|2025-01-22 23:45:00|8522.1|8518.1|8521.6|8517.6|8522.2|8518.2|8521|8517|0
1737589800000|2025-01-22 23:50:00|8521.5|8517.5|8522.3|8518.3|8522.4|8518.4|8521.5|8517.5|0
1737590100000|2025-01-22 23:55:00|8522.2|8518.2|8521.3|8517.3|8522.2|8518.2|8521.1|8517.1|0
1737590400000|2025-01-23 00:00:00|8514.5|8510.5|8515.3|8511.3|8515.7|8511.7|8514.1|8510.1|0
1737590700000|2025-01-23 00:05:00|8515.4|8511.4|8515.7|8511.7|8515.7|8511.7|8515|8511|0
1737591000000|2025-01-23 00:10:00|8515.5|8511.5|8516.2|8512.2|8516.4|8512.4|8515.2|8511.2|0
1737591300000|2025-01-23 00:15:00|8516.1|8512.1|8517.1|8513.1|8517.3|8513.3|8515.3|8511.3|0
1737591600000|2025-01-23 00:20:00|8516.7|8512.7|8515.2|8511.2|8516.8|8512.8|8514.9|8510.9|0
1737591900000|2025-01-23 00:25:00|8514.9|8510.9|8511.4|8507.4|8514.9|8510.9|8510.8|8506.8|0
1737592200000|2025-01-23 00:30:00|8511.5|8507.5|8511.5|8507.5|8512|8508|8511|8507|0
1737592500000|2025-01-23 00:35:00|8511.9|8507.9|8513|8509|8513.4|8509.4|8511.8|8507.8|0
1737592800000|2025-01-23 00:40:00|8513.1|8509.1|8511.6|8507.6|8513.1|8509.1|8511.6|8507.6|0
1737593100000|2025-01-23 00:45:00|8511.7|8507.7|8512.3|8508.3|8513.1|8509.1|8511.6|8507.6|0
1737593400000|2025-01-23 00:50:00|8512.2|8508.2|8512.5|8508.5|8512.5|8508.5|8511.4|8507.4|0
1737593700000|2025-01-23 00:55:00|8512.4|8508.4|8513.2|8509.2|8513.4|8509.4|8512.4|8508.4|0
1737594000000|2025-01-23 01:00:00|8512.9|8508.9|8522.1|8519.1|8523.4|8520.4|8511|8507|84
1737594300000|2025-01-23 01:05:00|8522.4|8519.4|8518.4|8515.4|8522.6|8519.6|8518.4|8515.4|34
1737594600000|2025-01-23 01:10:00|8518.1|8515.1|8518.4|8515.4|8518.6|8515.6|8517.6|8514.6|22
1737594900000|2025-01-23 01:15:00|8518.9|8515.9|8518.9|8515.9|8520.4|8517.4|8517.4|8514.4|13
1737595200000|2025-01-23 01:20:00|8518.6|8515.6|8516.9|8513.9|8519.1|8516.1|8516.1|8513.1|48
1737595500000|2025-01-23 01:25:00|8517.1|8514.1|8516.4|8513.4|8517.1|8514.1|8514.1|8511.1|38
1737595800000|2025-01-23 01:30:00|8516.9|8513.9|8516.9|8513.9|8518.4|8515.4|8516.1|8513.1|12
1737596100000|2025-01-23 01:35:00|8517.1|8514.1|8519.1|8516.1|8519.9|8516.9|8514.1|8511.1|16
1737596400000|2025-01-23 01:40:00|8519.4|8516.4|8519.1|8516.1|8520.6|8517.6|8519.1|8516.1|21
1737596700000|2025-01-23 01:45:00|8518.9|8515.9|8515.6|8512.6|8518.9|8515.9|8515.1|8512.1|40
1737597000000|2025-01-23 01:50:00|8515.9|8512.9|8515.1|8512.1|8516.4|8513.4|8513.9|8510.9|11
1737597300000|2025-01-23 01:55:00|8514.9|8511.9|8512.9|8509.9|8514.9|8511.9|8511.9|8508.9|10
1737597600000|2025-01-23 02:00:00|8512.6|8509.6|8511.6|8508.6|8514.6|8511.6|8511.4|8508.4|34
1737597900000|2025-01-23 02:05:00|8511.4|8508.4|8512.1|8509.1|8512.6|8509.6|8511.4|8508.4|10
1737598200000|2025-01-23 02:10:00|8512.4|8509.4|8511.9|8508.9|8512.4|8509.4|8510.1|8507.1|11
1737598500000|2025-01-23 02:15:00|8511.6|8508.6|8514.4|8511.4|8514.9|8511.9|8511.6|8508.6|13
1737598800000|2025-01-23 02:20:00|8514.6|8511.6|8514.4|8511.4|8515.6|8512.6|8514.4|8511.4|3
1737599100000|2025-01-23 02:25:00|8514.1|8511.1|8514.4|8511.4|8514.9|8511.9|8514.1|8511.1|2
1737599400000|2025-01-23 02:30:00|8514.9|8511.9|8515.9|8512.9|8516.6|8513.6|8514.9|8511.9|19
1737599700000|2025-01-23 02:35:00|8516.1|8513.1|8518.4|8515.4|8518.4|8515.4|8515.9|8512.9|9
1737600000000|2025-01-23 02:40:00|8518.1|8515.1|8519.1|8516.1|8519.4|8516.4|8517.9|8514.9|9
1737600300000|2025-01-23 02:45:00|8519.6|8516.6|8517.6|8514.6|8520.6|8517.6|8517.6|8514.6|15
1737600600000|2025-01-23 02:50:00|8517.4|8514.4|8518.4|8515.4|8518.4|8515.4|8517.4|8514.4|7
1737600900000|2025-01-23 02:55:00|8518.9|8515.9|8518.1|8515.1|8518.9|8515.9|8516.6|8513.6|3
1737601200000|2025-01-23 03:00:00|8518.4|8515.4|8518.9|8515.9|8519.4|8516.4|8518.4|8515.4|7
1737601500000|2025-01-23 03:05:00|8518.6|8515.6|8519.1|8516.1|8519.4|8516.4|8518.6|8515.6|5
1737601800000|2025-01-23 03:10:00|8518.9|8515.9|8516.9|8513.9|8519.4|8516.4|8516.9|8513.9|7
1737602100000|2025-01-23 03:15:00|8516.4|8513.4|8516.4|8513.4|8516.6|8513.6|8515.1|8512.1|1
1737602400000|2025-01-23 03:20:00|8516.1|8513.1|8517.9|8514.9|8518.1|8515.1|8516.1|8513.1|2
1737602700000|2025-01-23 03:25:00|8517.6|8514.6|8519.4|8516.4|8519.4|8516.4|8517.6|8514.6|2
1737603000000|2025-01-23 03:30:00|8519.1|8516.1|8519.4|8516.4|8519.4|8516.4|8518.4|8515.4|6
1737603300000|2025-01-23 03:35:00|8519.1|8516.1|8520.1|8517.1|8520.4|8517.4|8519.1|8516.1|3
1737603600000|2025-01-23 03:40:00|8520.4|8517.4|8520.1|8517.1|8520.4|8517.4|8519.9|8516.9|5
1737603900000|2025-01-23 03:45:00|8519.9|8516.9|8519.9|8516.9|8519.9|8516.9|8518.9|8515.9|12
1737604200000|2025-01-23 03:50:00|8520.4|8517.4|8519.1|8516.1|8520.4|8517.4|8519.1|8516.1|9
1737604500000|2025-01-23 03:55:00|8519.4|8516.4|8518.9|8515.9|8519.6|8516.6|8518.9|8515.9|7
1737604800000|2025-01-23 04:00:00|8518.6|8515.6|8516.9|8513.9|8518.6|8515.6|8516.9|8513.9|2
1737605100000|2025-01-23 04:05:00|8516.4|8513.4|8519.6|8516.6|8519.9|8516.9|8516.4|8513.4|13
1737605400000|2025-01-23 04:10:00|8520.1|8517.1|8519.9|8516.9|8520.1|8517.1|8519.1|8516.1|4
1737605700000|2025-01-23 04:15:00|8520.6|8517.6|8520.6|8517.6|8521.1|8518.1|8520.4|8517.4|14
1737606000000|2025-01-23 04:20:00|8520.9|8517.9|8523.6|8520.6|8523.9|8520.9|8520.9|8517.9|53
1737606300000|2025-01-23 04:25:00|8523.9|8520.9|8522.4|8519.4|8524.4|8521.4|8522.4|8519.4|29
1737606600000|2025-01-23 04:30:00|8521.9|8518.9|8520.6|8517.6|8521.9|8518.9|8520.6|8517.6|14
1737606900000|2025-01-23 04:35:00|8520.9|8517.9|8520.9|8517.9|8520.9|8517.9|8519.9|8516.9|3
1737607200000|2025-01-23 04:40:00|8521.4|8518.4|8520.6|8517.6|8521.6|8518.6|8519.9|8516.9|11
1737607500000|2025-01-23 04:45:00|8520.9|8517.9|8520.6|8517.6|8522.1|8519.1|8519.9|8516.9|12
1737607800000|2025-01-23 04:50:00|8520.9|8517.9|8521.1|8518.1|8521.9|8518.9|8520.6|8517.6|9
1737608100000|2025-01-23 04:55:00|8521.4|8518.4|8521.9|8518.9|8521.9|8518.9|8521.1|8518.1|1
1737608400000|2025-01-23 05:00:00|8521.4|8518.4|8522.4|8519.4|8523.6|8520.6|8520.9|8517.9|9
1737608700000|2025-01-23 05:05:00|8522.1|8519.1|8522.6|8519.6|8522.6|8519.6|8520.6|8517.6|19
1737609000000|2025-01-23 05:10:00|8522.9|8519.9|8523.1|8520.1|8523.6|8520.6|8522.4|8519.4|22
1737609300000|2025-01-23 05:15:00|8523.6|8520.6|8523.6|8520.6|8523.9|8520.9|8523.4|8520.4|5
1737609600000|2025-01-23 05:20:00|8523.9|8520.9|8521.1|8518.1|8523.9|8520.9|8520.6|8517.6|15
1737609900000|2025-01-23 05:25:00|8520.9|8517.9|8519.9|8516.9|8520.9|8517.9|8519.6|8516.6|23
1737610200000|2025-01-23 05:30:00|8519.1|8516.1|8521.1|8518.1|8521.1|8518.1|8519.1|8516.1|18
1737610500000|2025-01-23 05:35:00|8520.9|8517.9|8520.1|8517.1|8521.1|8518.1|8519.9|8516.9|13
1737610800000|2025-01-23 05:40:00|8520.4|8517.4|8520.1|8517.1|8521.1|8518.1|8519.1|8516.1|15
1737611100000|2025-01-23 05:45:00|8519.9|8516.9|8520.1|8517.1|8520.1|8517.1|8519.9|8516.9|1
1737611400000|2025-01-23 05:50:00|8519.9|8516.9|8518.6|8515.6|8520.1|8517.1|8517.9|8514.9|19
1737611700000|2025-01-23 05:55:00|8518.4|8515.4|8518.1|8515.1|8518.4|8515.4|8517.6|8514.6|15
1737612000000|2025-01-23 06:00:00|8517.9|8514.9|8518.6|8515.6|8519.1|8516.1|8517.9|8514.9|8
1737612300000|2025-01-23 06:05:00|8519.1|8516.1|8519.8|8516.8|8520.9|8517.9|8519.1|8516.1|22
1737612600000|2025-01-23 06:10:00|8520|8517|8519|8516|8520|8517|8518.3|8515.3|34
1737612900000|2025-01-23 06:15:00|8519.3|8516.3|8519.8|8516.8|8519.8|8516.8|8519|8516|1
1737613200000|2025-01-23 06:20:00|8519.5|8516.5|8518.8|8515.8|8520.3|8517.3|8518|8515|54
1737613500000|2025-01-23 06:25:00|8518.5|8515.5|8517.8|8514.8|8518.8|8515.8|8517.3|8514.3|29
1737613800000|2025-01-23 06:30:00|8517.3|8514.3|8517.5|8514.5|8518.3|8515.3|8517.3|8514.3|5
1737614100000|2025-01-23 06:35:00|8517.3|8514.3|8514|8511|8517.5|8514.5|8514|8511|71
1737614400000|2025-01-23 06:40:00|8513.8|8510.8|8513.8|8510.8|8514.3|8511.3|8512.5|8509.5|25
1737614700000|2025-01-23 06:45:00|8513.3|8510.3|8513.3|8510.3|8513.3|8510.3|8512.3|8509.3|8
1737615000000|2025-01-23 06:50:00|8513|8510|8513|8510|8514.5|8511.5|8512.5|8509.5|27
1737615300000|2025-01-23 06:55:00|8513.3|8510.3|8515.3|8512.3|8516.5|8513.5|8513|8510|10
1737615600000|2025-01-23 07:00:00|8515.5|8512.5|8519.5|8517.5|8521.3|8519.3|8515|8512|183
1737615900000|2025-01-23 07:05:00|8519.8|8517.8|8519|8517|8520.8|8518.8|8518.3|8516.3|117
1737616200000|2025-01-23 07:10:00|8518.8|8516.8|8521.8|8519.8|8522|8520|8518.8|8516.8|52
1737616500000|2025-01-23 07:15:00|8521.5|8519.5|8516.8|8514.8|8521.8|8519.8|8516.3|8514.3|161
1737616800000|2025-01-23 07:20:00|8516.5|8514.5|8519.3|8517.3|8519.3|8517.3|8516|8514|160
1737617100000|2025-01-23 07:25:00|8519|8517|8519.3|8517.3|8521.3|8519.3|8518.8|8516.8|63
1737617400000|2025-01-23 07:30:00|8520|8518|8518.5|8516.5|8521|8519|8518.3|8516.3|111
1737617700000|2025-01-23 07:35:00|8518.8|8516.8|8520.3|8518.3|8521.3|8519.3|8518.3|8516.3|78
1737618000000|2025-01-23 07:40:00|8520.5|8518.5|8519|8517|8523.3|8521.3|8518.8|8516.8|132
1737618300000|2025-01-23 07:45:00|8519.3|8517.3|8523.3|8521.3|8523.8|8521.8|8518.8|8516.8|59
1737618600000|2025-01-23 07:50:00|8523|8521|8523.3|8521.3|8525|8523|8520.5|8518.5|153
1737618900000|2025-01-23 07:55:00|8523|8521|8529|8527|8531.5|8529.5|8521.5|8519.5|1227
1737619200000|2025-01-23 08:00:00|8528.5|8527.5|8535.8|8534.8|8542.3|8541.3|8528.5|8527.5|2937
1737619500000|2025-01-23 08:05:00|8536|8535|8539.3|8538.3|8540.8|8539.8|8532.3|8531.3|943
1737619800000|2025-01-23 08:10:00|8538.5|8537.5|8540.8|8539.8|8545.5|8544.5|8537.8|8536.8|670
1737620100000|2025-01-23 08:15:00|8540.5|8539.5|8541|8540|8541.8|8540.8|8536.8|8535.8|621
1737620400000|2025-01-23 08:20:00|8541.3|8540.3|8545.3|8544.3|8546.3|8545.3|8540|8539|546
1737620700000|2025-01-23 08:25:00|8544.8|8543.8|8549.8|8548.8|8550.3|8549.3|8544.8|8543.8|718
1737621000000|2025-01-23 08:30:00|8550.3|8549.3|8547.3|8546.3|8550.8|8549.8|8547.3|8546.3|878
1737621300000|2025-01-23 08:35:00|8547|8546|8549.8|8548.8|8549.8|8548.8|8545.3|8544.3|613
1737621600000|2025-01-23 08:40:00|8549.3|8548.3|8542.8|8541.8|8549.3|8548.3|8542.8|8541.8|384
1737621900000|2025-01-23 08:45:00|8542.5|8541.5|8543|8542|8545.3|8544.3|8539.3|8538.3|439
1737622200000|2025-01-23 08:50:00|8542.8|8541.8|8538.8|8537.8|8543.8|8542.8|8535.3|8534.3|472
1737622500000|2025-01-23 08:55:00|8538.5|8537.5|8535.8|8534.8|8541.5|8540.5|8535.8|8534.8|426
1737622800000|2025-01-23 09:00:00|8536|8535|8539.8|8538.8|8540.8|8539.8|8535.3|8534.3|259
1737623100000|2025-01-23 09:05:00|8539.5|8538.5|8539.3|8538.3|8545.5|8544.5|8538.8|8537.8|298
1737623400000|2025-01-23 09:10:00|8538.8|8537.8|8540.8|8539.8|8541.3|8540.3|8536.8|8535.8|279
1737623700000|2025-01-23 09:15:00|8540.5|8539.5|8538|8537|8542.5|8541.5|8537.8|8536.8|322
1737624000000|2025-01-23 09:20:00|8538.3|8537.3|8533.5|8532.5|8538.8|8537.8|8532.8|8531.8|251
1737624300000|2025-01-23 09:25:00|8533.3|8532.3|8536.8|8535.8|8538.5|8537.5|8532.5|8531.5|205
1737624600000|2025-01-23 09:30:00|8537|8536|8532.5|8531.5|8537.8|8536.8|8531.8|8530.8|266
1737624900000|2025-01-23 09:35:00|8532.3|8531.3|8530.3|8529.3|8534.5|8533.5|8529.5|8528.5|293
1737625200000|2025-01-23 09:40:00|8530|8529|8532|8531|8533.5|8532.5|8529.3|8528.3|312
1737625500000|2025-01-23 09:45:00|8531.8|8530.8|8531|8530|8533.8|8532.8|8530.3|8529.3|251
1737625800000|2025-01-23 09:50:00|8530.5|8529.5|8533|8532|8535.8|8534.8|8529.8|8528.8|450
1737626100000|2025-01-23 09:55:00|8532.8|8531.8|8531|8530|8534|8533|8530.8|8529.8|239
1737626400000|2025-01-23 10:00:00|8530.8|8529.8|8532|8531|8532|8531|8528|8527|233
1737626700000|2025-01-23 10:05:00|8531.8|8530.8|8529.5|8528.5|8532.8|8531.8|8528.8|8527.8|311
1737627000000|2025-01-23 10:10:00|8529.8|8528.8|8535.3|8534.3|8535.8|8534.8|8529.8|8528.8|266
1737627300000|2025-01-23 10:15:00|8535|8534|8536.5|8535.5|8536.8|8535.8|8533.3|8532.3|236
1737627600000|2025-01-23 10:20:00|8536.3|8535.3|8541.3|8540.3|8541.3|8540.3|8535.3|8534.3|243
1737627900000|2025-01-23 10:25:00|8540.8|8539.8|8540.8|8539.8|8543|8542|8539.8|8538.8|278
1737628200000|2025-01-23 10:30:00|8541.3|8540.3|8539.3|8538.3|8542.3|8541.3|8538.8|8537.8|290
1737628500000|2025-01-23 10:35:00|8540.3|8539.3|8537.5|8536.5|8540.5|8539.5|8533.5|8532.5|309
1737628800000|2025-01-23 10:40:00|8537.3|8536.3|8538.8|8537.8|8538.8|8537.8|8536.5|8535.5|139
1737629100000|2025-01-23 10:45:00|8539|8538|8537.8|8536.8|8539.8|8538.8|8537.8|8536.8|79
1737629400000|2025-01-23 10:50:00|8537.5|8536.5|8536.8|8535.8|8538.3|8537.3|8535.8|8534.8|222
1737629700000|2025-01-23 10:55:00|8536.5|8535.5|8537|8536|8537.8|8536.8|8534.8|8533.8|160
1737630000000|2025-01-23 11:00:00|8536.8|8535.8|8539.8|8538.8|8540.3|8539.3|8536.5|8535.5|226
1737630300000|2025-01-23 11:05:00|8539.3|8538.3|8539.3|8538.3|8541.5|8540.5|8538.8|8537.8|172
1737630600000|2025-01-23 11:10:00|8538.8|8537.8|8538.5|8537.5|8539|8538|8537.3|8536.3|168
1737630900000|2025-01-23 11:15:00|8538.8|8537.8|8535.3|8534.3|8539.5|8538.5|8534.8|8533.8|141
1737631200000|2025-01-23 11:20:00|8535|8534|8535.8|8534.8|8536|8535|8533.3|8532.3|226
1737631500000|2025-01-23 11:25:00|8535.5|8534.5|8536.8|8535.8|8537|8536|8533.3|8532.3|221
1737631800000|2025-01-23 11:30:00|8537.3|8536.3|8535.3|8534.3|8537.3|8536.3|8533.8|8532.8|184
1737632100000|2025-01-23 11:35:00|8535.8|8534.8|8538.8|8537.8|8539.3|8538.3|8535.8|8534.8|231
1737632400000|2025-01-23 11:40:00|8538.3|8537.3|8535.8|8534.8|8538.3|8537.3|8534.8|8533.8|134
1737632700000|2025-01-23 11:45:00|8535.5|8534.5|8539.3|8538.3|8539.5|8538.5|8534.5|8533.5|182
1737633000000|2025-01-23 11:50:00|8539|8538|8542.8|8541.8|8544.3|8543.3|8538.3|8537.3|295
1737633300000|2025-01-23 11:55:00|8542.5|8541.5|8537.5|8536.5|8543.8|8542.8|8537.3|8536.3|321
1737633600000|2025-01-23 12:00:00|8537.8|8536.8|8534.8|8533.8|8540.3|8539.3|8534.8|8533.8|493
1737633900000|2025-01-23 12:05:00|8535|8534|8534.8|8533.8|8536.8|8535.8|8533.3|8532.3|182
1737634200000|2025-01-23 12:10:00|8535.3|8534.3|8536.3|8535.3|8537.5|8536.5|8535.3|8534.3|251
1737634500000|2025-01-23 12:15:00|8536.5|8535.5|8538.8|8537.8|8539.8|8538.8|8534.8|8533.8|169
1737634800000|2025-01-23 12:20:00|8538.5|8537.5|8541.8|8540.8|8542|8541|8538.5|8537.5|207
1737635100000|2025-01-23 12:25:00|8541.3|8540.3|8542.8|8541.8|8543.8|8542.8|8541.3|8540.3|323
1737635400000|2025-01-23 12:30:00|8542.3|8541.3|8548.3|8547.3|8548.3|8547.3|8542.3|8541.3|504
1737635700000|2025-01-23 12:35:00|8548|8547|8546.8|8545.8|8548.3|8547.3|8545.8|8544.8|349
1737636000000|2025-01-23 12:40:00|8547|8546|8550.3|8549.3|8550.3|8549.3|8546.8|8545.8|168
1737636300000|2025-01-23 12:45:00|8550|8549|8551.3|8550.3|8552.3|8551.3|8548|8547|275
1737636600000|2025-01-23 12:50:00|8551|8550|8555.3|8554.3|8556.3|8555.3|8550.8|8549.8|492
1737636900000|2025-01-23 12:55:00|8554.8|8553.8|8554.5|8553.5|8555.5|8554.5|8553.5|8552.5|226
1737637200000|2025-01-23 13:00:00|8554.3|8553.3|8555.3|8554.3|8559.3|8558.3|8554.3|8553.3|315
1737637500000|2025-01-23 13:05:00|8555|8554|8553.8|8552.8|8556.8|8555.8|8553.8|8552.8|369
1737637800000|2025-01-23 13:10:00|8553.3|8552.3|8550.5|8549.5|8555.3|8554.3|8550.3|8549.3|291
1737638100000|2025-01-23 13:15:00|8550.3|8549.3|8548|8547|8551.3|8550.3|8547.3|8546.3|223
1737638400000|2025-01-23 13:20:00|8548.3|8547.3|8549|8548|8549.3|8548.3|8546.3|8545.3|201
1737638700000|2025-01-23 13:25:00|8549.3|8548.3|8550.5|8549.5|8551.8|8550.8|8548.8|8547.8|311
1737639000000|2025-01-23 13:30:00|8550.8|8549.8|8556.5|8555.5|8556.5|8555.5|8550.3|8549.3|1057
1737639300000|2025-01-23 13:35:00|8556.3|8555.3|8558.3|8557.3|8560.8|8559.8|8555.3|8554.3|338
1737639600000|2025-01-23 13:40:00|8558.5|8557.5|8552.3|8551.3|8558.8|8557.8|8552.3|8551.3|262
1737639900000|2025-01-23 13:45:00|8551.8|8550.8|8550.8|8549.8|8553.5|8552.5|8550.3|8549.3|326
1737640200000|2025-01-23 13:50:00|8551|8550|8547.3|8546.3|8551|8550|8546.5|8545.5|298
1737640500000|2025-01-23 13:55:00|8547.5|8546.5|8548.3|8547.3|8550|8549|8546.5|8545.5|275
1737640800000|2025-01-23 14:00:00|8549|8548|8551.8|8550.8|8552.8|8551.8|8547.8|8546.8|425
1737641100000|2025-01-23 14:05:00|8551.5|8550.5|8555.3|8554.3|8556.5|8555.5|8550.8|8549.8|402
1737641400000|2025-01-23 14:10:00|8554.8|8553.8|8551.3|8550.3|8554.8|8553.8|8548.8|8547.8|303
1737641700000|2025-01-23 14:15:00|8550.8|8549.8|8550.3|8549.3|8553.8|8552.8|8550|8549|386
1737642000000|2025-01-23 14:20:00|8550.5|8549.5|8552.8|8551.8|8555.3|8554.3|8550.3|8549.3|367
1737642300000|2025-01-23 14:25:00|8552.5|8551.5|8556.8|8555.8|8557.8|8556.8|8551|8550|396
1737642600000|2025-01-23 14:30:00|8556.3|8555.3|8559.3|8558.3|8562.5|8561.5|8554|8553|931
1737642900000|2025-01-23 14:35:00|8558.3|8557.3|8555|8554|8559|8558|8554.8|8553.8|506
1737643200000|2025-01-23 14:40:00|8555.3|8554.3|8551.3|8550.3|8558.8|8557.8|8549|8548|571
1737643500000|2025-01-23 14:45:00|8551.8|8550.8|8555.3|8554.3|8558|8557|8551.3|8550.3|431
1737643800000|2025-01-23 14:50:00|8555.8|8554.8|8557|8556|8558.3|8557.3|8552.8|8551.8|531
1737644100000|2025-01-23 14:55:00|8556.8|8555.8|8558.3|8557.3|8558.5|8557.5|8555.3|8554.3|606
1737644400000|2025-01-23 15:00:00|8558.5|8557.5|8563.3|8562.3|8563.3|8562.3|8555.3|8554.3|627
1737644700000|2025-01-23 15:05:00|8562.8|8561.8|8559.8|8558.8|8563.3|8562.3|8559.8|8558.8|588
1737645000000|2025-01-23 15:10:00|8560.3|8559.3|8566.3|8565.3|8567.3|8566.3|8560.3|8559.3|701
1737645300000|2025-01-23 15:15:00|8566|8565|8569.3|8568.3|8571.3|8570.3|8565.8|8564.8|431
1737645600000|2025-01-23 15:20:00|8568.8|8567.8|8564.3|8563.3|8569.5|8568.5|8562.3|8561.3|436
1737645900000|2025-01-23 15:25:00|8564|8563|8561.8|8560.8|8565.3|8564.3|8561.5|8560.5|250
1737646200000|2025-01-23 15:30:00|8562|8561|8556.3|8555.3|8562|8561|8555.3|8554.3|410
1737646500000|2025-01-23 15:35:00|8555.8|8554.8|8558.8|8557.8|8558.8|8557.8|8554|8553|279
1737646800000|2025-01-23 15:40:00|8558.3|8557.3|8559.5|8558.5|8561|8560|8557|8556|293
1737647100000|2025-01-23 15:45:00|8559.3|8558.3|8556.8|8555.8|8559.5|8558.5|8554.5|8553.5|353
1737647400000|2025-01-23 15:50:00|8556.5|8555.5|8559.5|8558.5|8559.8|8558.8|8555.3|8554.3|293
1737647700000|2025-01-23 15:55:00|8559.8|8558.8|8557.8|8556.8|8561|8560|8557.5|8556.5|307
1737648000000|2025-01-23 16:00:00|8558|8557|8558.8|8557.8|8561|8560|8556.3|8555.3|662
1737648300000|2025-01-23 16:05:00|8558.5|8557.5|8564.3|8563.3|8565.8|8564.8|8557|8556|345
1737648600000|2025-01-23 16:10:00|8564.5|8563.5|8561.8|8560.8|8565.8|8564.8|8558|8557|1985
1737648900000|2025-01-23 16:15:00|8562|8561|8559.3|8558.3|8562.5|8561.5|8557.8|8556.8|478
1737649200000|2025-01-23 16:20:00|8559|8558|8558.8|8557.8|8560.5|8559.5|8557.3|8556.3|608
1737649500000|2025-01-23 16:25:00|8558.3|8557.3|8568.5|8566.5|8569.8|8568.8|8554.3|8553.3|4694
1737649800000|2025-01-23 16:30:00|8568.8|8566.8|8562.5|8560.5|8569.8|8567.8|8561.3|8559.3|4048
1737650100000|2025-01-23 16:35:00|8562.8|8560.8|8565.3|8563.3|8566|8564|8561.3|8559.3|1063
1737650400000|2025-01-23 16:40:00|8565.5|8563.5|8561.5|8559.5|8567.3|8565.3|8560.8|8558.8|602
1737650700000|2025-01-23 16:45:00|8561.8|8559.8|8565.8|8563.8|8566.8|8564.8|8561.5|8559.5|1262
1737651000000|2025-01-23 16:50:00|8565.5|8563.5|8561.8|8559.8|8566.3|8564.3|8561.8|8559.8|370
1737651300000|2025-01-23 16:55:00|8562.3|8560.3|8563.3|8561.3|8565.5|8563.5|8561|8559|318
1737651600000|2025-01-23 17:00:00|8563|8561|8566.3|8564.3|8567.3|8565.3|8562.8|8560.8|359
1737651900000|2025-01-23 17:05:00|8566|8564|8562.8|8560.8|8566.3|8564.3|8562.8|8560.8|232
1737652200000|2025-01-23 17:10:00|8562.5|8560.5|8564|8562|8564.5|8562.5|8560.8|8558.8|252
1737652500000|2025-01-23 17:15:00|8563.8|8561.8|8562.3|8560.3|8565.3|8563.3|8561.8|8559.8|413
1737652800000|2025-01-23 17:20:00|8562|8560|8560.3|8558.3|8562|8560|8558.3|8556.3|354
1737653100000|2025-01-23 17:25:00|8560.8|8558.8|8561.8|8559.8|8561.8|8559.8|8558.3|8556.3|318
1737653400000|2025-01-23 17:30:00|8561.5|8559.5|8559|8557|8561.5|8559.5|8558.8|8556.8|306
1737653700000|2025-01-23 17:35:00|8558.8|8556.8|8558.3|8556.3|8560.3|8558.3|8558.3|8556.3|241
1737654000000|2025-01-23 17:40:00|8558.5|8556.5|8558.5|8556.5|8559.8|8557.8|8556.8|8554.8|287
1737654300000|2025-01-23 17:45:00|8558.3|8556.3|8554.3|8552.3|8558.8|8556.8|8553.8|8551.8|320
1737654600000|2025-01-23 17:50:00|8554|8552|8553.3|8551.3|8556|8554|8553.3|8551.3|219
1737654900000|2025-01-23 17:55:00|8553.5|8551.5|8554.8|8552.8|8555|8553|8553|8551|132
1737655200000|2025-01-23 18:00:00|8555.3|8553.3|8555.8|8553.8|8557|8555|8555.3|8553.3|130
1737655500000|2025-01-23 18:05:00|8556|8554|8559.3|8557.3|8559.3|8557.3|8554.8|8552.8|120
1737655800000|2025-01-23 18:10:00|8559|8557|8557.8|8555.8|8559|8557|8557.3|8555.3|104
1737656100000|2025-01-23 18:15:00|8558|8556|8555.8|8553.8|8558.3|8556.3|8555.3|8553.3|107
1737656400000|2025-01-23 18:20:00|8555.3|8553.3|8553.3|8551.3|8556|8554|8552.3|8550.3|150
1737656700000|2025-01-23 18:25:00|8552.8|8550.8|8554.3|8552.3|8554.8|8552.8|8552.3|8550.3|191
1737657000000|2025-01-23 18:30:00|8554.8|8552.8|8555.8|8553.8|8556.3|8554.3|8554.3|8552.3|127
1737657300000|2025-01-23 18:35:00|8555.3|8553.3|8552.8|8550.8|8555.5|8553.5|8552.8|8550.8|91
1737657600000|2025-01-23 18:40:00|8553.3|8551.3|8554.8|8552.8|8555.5|8553.5|8553|8551|92
1737657900000|2025-01-23 18:45:00|8555|8553|8554.8|8552.8|8555|8553|8553.3|8551.3|78
1737658200000|2025-01-23 18:50:00|8555|8553|8555.3|8553.3|8556.3|8554.3|8554|8552|64
1737658500000|2025-01-23 18:55:00|8554.8|8552.8|8555.8|8553.8|8556.5|8554.5|8554.8|8552.8|86
1737658800000|2025-01-23 19:00:00|8555|8553|8556.3|8554.3|8557.3|8555.3|8554.3|8552.3|71
1737659100000|2025-01-23 19:05:00|8555.8|8553.8|8558.8|8556.8|8558.8|8556.8|8555.3|8553.3|55
1737659400000|2025-01-23 19:10:00|8559.3|8557.3|8559.3|8557.3|8559.8|8557.8|8557|8555|53
1737659700000|2025-01-23 19:15:00|8559|8557|8552.3|8550.3|8559.3|8557.3|8552.3|8550.3|149
1737660000000|2025-01-23 19:20:00|8552.5|8550.5|8557.8|8555.8|8557.8|8555.8|8552|8550|173
1737660300000|2025-01-23 19:25:00|8557.5|8555.5|8556.5|8554.5|8557.5|8555.5|8555|8553|71
1737660600000|2025-01-23 19:30:00|8556.8|8554.8|8557.5|8555.5|8559.3|8557.3|8556.3|8554.3|73
1737660900000|2025-01-23 19:35:00|8557.3|8555.3|8556.5|8554.5|8558.3|8556.3|8555.3|8553.3|23
1737661200000|2025-01-23 19:40:00|8556.3|8554.3|8557|8555|8557.5|8555.5|8556.3|8554.3|38
1737661500000|2025-01-23 19:45:00|8557.5|8555.5|8557.5|8555.5|8558.5|8556.5|8556.5|8554.5|44
1737661800000|2025-01-23 19:50:00|8557.3|8555.3|8556.3|8554.3|8558.3|8556.3|8555.8|8553.8|47
1737662100000|2025-01-23 19:55:00|8556.5|8554.5|8556|8554|8557|8555|8555.8|8553.8|52
1737662400000|2025-01-23 20:00:00|8555.8|8553.8|8559.3|8557.3|8559.5|8557.5|8555.3|8553.3|66
1737662700000|2025-01-23 20:05:00|8559|8557|8558.3|8556.3|8560.5|8558.5|8558.3|8556.3|48
1737663000000|2025-01-23 20:10:00|8558.5|8556.5|8558|8556|8558.8|8556.8|8557.8|8555.8|40
1737663300000|2025-01-23 20:15:00|8558.3|8556.3|8560|8558|8560|8558|8557.3|8555.3|47
1737663600000|2025-01-23 20:20:00|8559.8|8557.8|8558.8|8556.8|8560.8|8558.8|8558.8|8556.8|24
1737663900000|2025-01-23 20:25:00|8559.3|8557.3|8556|8554|8559.3|8557.3|8556|8554|52
1737664200000|2025-01-23 20:30:00|8555.8|8553.8|8554.5|8552.5|8556.3|8554.3|8553.3|8551.3|672
1737664500000|2025-01-23 20:35:00|8554.3|8552.3|8553.3|8551.3|8555.5|8553.5|8553.3|8551.3|51
1737664800000|2025-01-23 20:40:00|8554|8552|8556.8|8554.8|8558|8556|8553.8|8551.8|70
1737665100000|2025-01-23 20:45:00|8557.5|8555.5|8559.3|8557.3|8559.5|8557.5|8556.5|8554.5|73
1737665400000|2025-01-23 20:50:00|8559.8|8557.8|8561.3|8559.3|8561.3|8559.3|8558.8|8556.8|154
1737665700000|2025-01-23 20:55:00|8560.5|8558.5|8566.3|8562.3|8566.3|8564|8559|8557|170
1737666000000|2025-01-23 21:00:00|8567.1|8563.1|8564.5|8560.5|8567.1|8563.1|8564|8560|0
1737666300000|2025-01-23 21:05:00|8564.6|8560.6|8563.8|8559.8|8564.7|8560.7|8563.8|8559.8|0
1737666600000|2025-01-23 21:10:00|8563.9|8559.9|8563.8|8559.8|8564.9|8560.9|8563.8|8559.8|0
1737666900000|2025-01-23 21:15:00|8563.5|8559.5|8562.9|8558.9|8563.5|8559.5|8562.5|8558.5|0
1737667200000|2025-01-23 21:20:00|8562.8|8558.8|8562.3|8558.3|8562.8|8558.8|8562.2|8558.2|0
1737667500000|2025-01-23 21:25:00|8562.2|8558.2|8562.5|8558.5|8562.9|8558.9|8562.1|8558.1|0
1737667800000|2025-01-23 21:30:00|8562.4|8558.4|8562.3|8558.3|8562.4|8558.4|8561.6|8557.6|0
1737668100000|2025-01-23 21:35:00|8562.2|8558.2|8562|8558|8562.3|8558.3|8561.8|8557.8|0
1737668400000|2025-01-23 21:40:00|8562.1|8558.1|8561.8|8557.8|8562.2|8558.2|8561.8|8557.8|0
1737668700000|2025-01-23 21:45:00|8562.5|8558.5|8562.9|8558.9|8563.1|8559.1|8562.5|8558.5|0
1737669000000|2025-01-23 21:50:00|8562.8|8558.8|8563.6|8559.6|8563.6|8559.6|8562.5|8558.5|0
1737669300000|2025-01-23 21:55:00|8563.4|8559.4|8563.4|8559.4|8564|8560|8563.1|8559.1|0
1737669600000|2025-01-23 22:00:00|8563.5|8559.5|8563.6|8559.6|8563.8|8559.8|8563.3|8559.3|0
1737669900000|2025-01-23 22:05:00|8563.5|8559.5|8563.5|8559.5|8564.2|8560.2|8563.4|8559.4|0
1737670200000|2025-01-23 22:10:00|8563.6|8559.6|8564|8560|8564|8560|8563.6|8559.6|0
1737670500000|2025-01-23 22:15:00|8563.9|8559.9|8563.6|8559.6|8563.9|8559.9|8563.6|8559.6|0
1737670800000|2025-01-23 22:20:00|8563.5|8559.5|8563.7|8559.7|8563.7|8559.7|8563.5|8559.5|0
1737671100000|2025-01-23 22:25:00|8563.8|8559.8|8563.7|8559.7|8563.8|8559.8|8563.7|8559.7|0
1737671400000|2025-01-23 22:30:00|8563.6|8559.6|8563.8|8559.8|8563.8|8559.8|8563.6|8559.6|0
1737672000000|2025-01-23 22:40:00|8563.7|8559.7|8563.8|8559.8|8563.8|8559.8|8563.7|8559.7|0
1737672600000|2025-01-23 22:50:00|8563.7|8559.7|8563.7|8559.7|8563.7|8559.7|8563.7|8559.7|0
1737672900000|2025-01-23 22:55:00|8563.6|8559.6|8563.5|8559.5|8563.6|8559.6|8563.4|8559.4|0
1737673200000|2025-01-23 23:00:00|8563.4|8559.4|8561.2|8557.2|8563.4|8559.4|8561.1|8557.1|0
1737673500000|2025-01-23 23:05:00|8561.1|8557.1|8561.2|8557.2|8562.4|8558.4|8561.1|8557.1|0
1737673800000|2025-01-23 23:10:00|8561.3|8557.3|8561.4|8557.4|8562|8558|8561.2|8557.2|0
1737674100000|2025-01-23 23:15:00|8561.3|8557.3|8561.2|8557.2|8561.4|8557.4|8561.1|8557.1|0
1737674400000|2025-01-23 23:20:00|8561.3|8557.3|8561.8|8557.8|8562|8558|8561.3|8557.3|0
1737674700000|2025-01-23 23:25:00|8561.6|8557.6|8561.6|8557.6|8561.8|8557.8|8561.4|8557.4|0
1737675000000|2025-01-23 23:30:00|8561.7|8557.7|8562.5|8558.5|8562.7|8558.7|8561.6|8557.6|0
1737675300000|2025-01-23 23:35:00|8562.6|8558.6|8562.7|8558.7|8562.9|8558.9|8562.6|8558.6|0
1737675600000|2025-01-23 23:40:00|8562.6|8558.6|8562.5|8558.5|8562.6|8558.6|8562.4|8558.4|0
1737675900000|2025-01-23 23:45:00|8562.6|8558.6|8563.4|8559.4|8563.6|8559.6|8561.8|8557.8|0
1737676200000|2025-01-23 23:50:00|8563.3|8559.3|8563.7|8559.7|8563.9|8559.9|8563.2|8559.2|0
1737676500000|2025-01-23 23:55:00|8563.8|8559.8|8564.1|8560.1|8564.4|8560.4|8563.7|8559.7|0
1737676800000|2025-01-24 00:00:00|8564.2|8560.2|8563.9|8559.9|8564.4|8560.4|8563.7|8559.7|0
1737677100000|2025-01-24 00:05:00|8564|8560|8563.6|8559.6|8564.3|8560.3|8563.6|8559.6|0
1737677400000|2025-01-24 00:10:00|8563.7|8559.7|8562.1|8558.1|8563.9|8559.9|8562.1|8558.1|0
1737677700000|2025-01-24 00:15:00|8561.5|8557.5|8565.1|8561.1|8565.8|8561.8|8561.5|8557.5|0
1737678000000|2025-01-24 00:20:00|8564.7|8560.7|8564.5|8560.5|8565.4|8561.4|8564|8560|0
1737678300000|2025-01-24 00:25:00|8564.9|8560.9|8563.7|8559.7|8564.9|8560.9|8563.7|8559.7|0
1737678600000|2025-01-24 00:30:00|8564.5|8560.5|8564.7|8560.7|8564.8|8560.8|8564|8560|0
1737678900000|2025-01-24 00:35:00|8564.6|8560.6|8565.3|8561.3|8565.4|8561.4|8564.5|8560.5|0
1737679200000|2025-01-24 00:40:00|8565.4|8561.4|8565.5|8561.5|8566.1|8562.1|8565.3|8561.3|0
1737679500000|2025-01-24 00:45:00|8565.2|8561.2|8564.4|8560.4|8565.2|8561.2|8563.8|8559.8|0
1737679800000|2025-01-24 00:50:00|8564.5|8560.5|8564.1|8560.1|8564.5|8560.5|8563.9|8559.9|0
1737680100000|2025-01-24 00:55:00|8564.2|8560.2|8564.9|8560.9|8565.3|8561.3|8563.2|8559.2|0
1737680400000|2025-01-24 01:00:00|8564.6|8560.6|8563.7|8560.7|8565.5|8562.5|8563.7|8560.6|53
1737680700000|2025-01-24 01:05:00|8564|8561|8565|8562|8565.5|8562.5|8563.2|8560.2|46
1737681000000|2025-01-24 01:10:00|8564.2|8561.2|8568|8565|8568.2|8565.2|8564|8561|22
1737681300000|2025-01-24 01:15:00|8567.7|8564.7|8569.7|8566.7|8570|8567|8567.7|8564.7|15
1737681600000|2025-01-24 01:20:00|8569.2|8566.2|8568.7|8565.7|8570|8567|8568.7|8565.7|15
1737681900000|2025-01-24 01:25:00|8569|8566|8567.2|8564.2|8569|8566|8567.2|8564.2|7
1737682200000|2025-01-24 01:30:00|8567.7|8564.7|8567.7|8564.7|8568.7|8565.7|8566.7|8563.7|6
1737682500000|2025-01-24 01:35:00|8568|8565|8567.5|8564.5|8568|8565|8566.5|8563.5|7
1737682800000|2025-01-24 01:40:00|8567.2|8564.2|8567|8564|8568.2|8565.2|8566.7|8563.7|8
1737683100000|2025-01-24 01:45:00|8567.2|8564.2|8567.5|8564.5|8568.2|8565.2|8567|8564|8
1737683400000|2025-01-24 01:50:00|8567.2|8564.2|8565.7|8562.7|8567.2|8564.2|8565.7|8562.7|5
1737683700000|2025-01-24 01:55:00|8566|8563|8568.5|8565.5|8568.5|8565.5|8566|8563|3
1737684000000|2025-01-24 02:00:00|8568.7|8565.7|8570|8567|8570|8567|8568.2|8565.2|1
1737684300000|2025-01-24 02:05:00|8569.7|8566.7|8570.5|8567.5|8571.2|8568.2|8569.7|8566.7|11
1737684600000|2025-01-24 02:10:00|8570|8567|8575|8572|8575.2|8572.2|8569.7|8566.7|18
1737684900000|2025-01-24 02:15:00|8574.7|8571.7|8576|8573|8577|8574|8574.2|8571.2|30
1737685200000|2025-01-24 02:20:00|8576.2|8573.2|8571.7|8568.7|8576.2|8573.2|8571.5|8568.5|9
1737685500000|2025-01-24 02:25:00|8571.5|8568.5|8574|8571|8574.2|8571.2|8571.2|8568.2|35
1737685800000|2025-01-24 02:30:00|8573.5|8570.5|8577.2|8574.2|8577.7|8574.7|8573.5|8570.5|14
1737686100000|2025-01-24 02:35:00|8577|8574|8576.2|8573.2|8578|8575|8576|8573|14
1737686400000|2025-01-24 02:40:00|8576|8573|8577|8574|8577.7|8574.7|8575.7|8572.7|5
1737686700000|2025-01-24 02:45:00|8576.7|8573.7|8576.5|8573.5|8577.5|8574.5|8575|8572|34
1737687000000|2025-01-24 02:50:00|8576.7|8573.7|8577.2|8574.2|8577.7|8574.7|8576.2|8573.2|5
1737687300000|2025-01-24 02:55:00|8577.5|8574.5|8577.5|8574.5|8577.7|8574.7|8576|8573|13
1737687600000|2025-01-24 03:00:00|8577.2|8574.2|8577.5|8574.5|8578.2|8575.2|8576|8573|24
1737687900000|2025-01-24 03:05:00|8577.7|8574.7|8577.2|8574.2|8578|8575|8575.7|8572.7|3
1737688200000|2025-01-24 03:10:00|8576.5|8573.5|8574|8571|8576.5|8573.5|8573.7|8570.7|1
1737688500000|2025-01-24 03:15:00|8573.7|8570.7|8574|8571|8574.5|8571.5|8573.5|8570.5|2
1737688800000|2025-01-24 03:20:00|8574.5|8571.5|8573.2|8570.2|8575.2|8572.2|8573.2|8570.2|5
1737689100000|2025-01-24 03:25:00|8572.7|8569.7|8571.7|8568.7|8573.7|8570.7|8571.7|8568.7|2
1737689400000|2025-01-24 03:30:00|8571.5|8568.5|8572.7|8569.7|8574|8571|8571.5|8568.5|12
1737689700000|2025-01-24 03:35:00|8572.5|8569.5|8573.7|8570.7|8573.7|8570.7|8572|8569|4
1737690000000|2025-01-24 03:40:00|8573.5|8570.5|8574.5|8571.5|8574.5|8571.5|8572|8569|14
1737690300000|2025-01-24 03:45:00|8574.2|8571.2|8574.2|8571.2|8575.2|8572.2|8573.7|8570.7|7
1737690600000|2025-01-24 03:50:00|8574|8571|8575.5|8572.5|8576.2|8573.2|8573.5|8570.5|21
1737690900000|2025-01-24 03:55:00|8575.2|8572.2|8575.7|8572.7|8576.2|8573.2|8575|8572|3
1737691200000|2025-01-24 04:00:00|8575.5|8572.5|8575.2|8572.2|8576|8573|8575|8572|1
1737691500000|2025-01-24 04:05:00|8575|8572|8574.7|8571.7|8575.7|8572.7|8574.2|8571.2|1
1737691800000|2025-01-24 04:10:00|8575|8572|8575|8572|8575.7|8572.7|8574.7|8571.7|10
1737692100000|2025-01-24 04:15:00|8575.2|8572.2|8573|8570|8575.2|8572.2|8572.2|8569.2|13
1737692400000|2025-01-24 04:20:00|8572.7|8569.7|8572|8569|8573|8570|8571.7|8568.7|5
1737692700000|2025-01-24 04:25:00|8572.2|8569.2|8571.7|8568.7|8572.2|8569.2|8571.2|8568.2|3
1737693000000|2025-01-24 04:30:00|8571.5|8568.5|8573.7|8570.7|8573.7|8570.7|8571.5|8568.5|7
1737693300000|2025-01-24 04:35:00|8574.5|8571.5|8574.5|8571.5|8574.7|8571.7|8573.7|8570.7|1
1737693600000|2025-01-24 04:40:00|8574.7|8571.7|8575|8572|8575.2|8572.2|8574.2|8571.2|1
1737693900000|2025-01-24 04:45:00|8575.5|8572.5|8575.2|8572.2|8575.5|8572.5|8575.2|8572.2|0
1737694200000|2025-01-24 04:50:00|8575.5|8572.5|8574.2|8571.2|8575.7|8572.7|8574.2|8571.2|1
1737694500000|2025-01-24 04:55:00|8574.5|8571.5|8574.2|8571.2|8575.7|8572.7|8574.2|8571.2|5
1737694800000|2025-01-24 05:00:00|8574|8571|8576.5|8573.5|8576.7|8573.7|8573.5|8570.5|11
1737695100000|2025-01-24 05:05:00|8577|8574|8577.5|8574.5|8577.5|8574.5|8576.5|8573.5|1
1737695400000|2025-01-24 05:10:00|8577.2|8574.2|8577.2|8574.2|8577.5|8574.5|8576.2|8573.2|6
1737695700000|2025-01-24 05:15:00|8577.5|8574.5|8577.5|8574.5|8577.5|8574.5|8577.2|8574.2|0
1737696000000|2025-01-24 05:20:00|8577.7|8574.7|8577.5|8574.5|8578|8575|8577.2|8574.2|18
1737696300000|2025-01-24 05:25:00|8577.2|8574.2|8576.5|8573.5|8577.5|8574.5|8576|8573|17
1737696600000|2025-01-24 05:30:00|8576.2|8573.2|8577.2|8574.2|8577.5|8574.5|8575.5|8572.5|3
1737696900000|2025-01-24 05:35:00|8577.5|8574.5|8577.5|8574.5|8577.7|8574.7|8577.2|8574.2|6
1737697200000|2025-01-24 05:40:00|8577.2|8574.2|8577.7|8574.7|8578.2|8575.2|8577|8574|27
1737697500000|2025-01-24 05:45:00|8578.2|8575.2|8578|8575|8579|8576|8578|8575|7
1737697800000|2025-01-24 05:50:00|8577.5|8574.5|8575.5|8572.5|8578|8575|8575|8572|5
1737698100000|2025-01-24 05:55:00|8575.2|8572.2|8575.7|8572.7|8575.7|8572.7|8575|8572|2
1737698400000|2025-01-24 06:00:00|8576|8573|8575.7|8572.7|8576|8573|8574.7|8571.7|8
1737698700000|2025-01-24 06:05:00|8575.5|8572.5|8574.2|8571.2|8576|8573|8574|8571|36
1737699000000|2025-01-24 06:10:00|8574|8571|8576.2|8573.2|8576.2|8573.2|8572.7|8569.7|31
1737699300000|2025-01-24 06:15:00|8576|8573|8578|8575|8578|8575|8575|8572|9
1737699600000|2025-01-24 06:20:00|8577.7|8574.7|8577.2|8574.2|8578.5|8575.5|8576.5|8573.5|4
1737699900000|2025-01-24 06:25:00|8577.5|8574.5|8576.2|8573.2|8578.2|8575.2|8574.5|8571.5|77
1737700200000|2025-01-24 06:30:00|8576|8573|8577.7|8574.7|8578|8575|8576|8573|24
1737700500000|2025-01-24 06:35:00|8577.5|8574.5|8576.2|8573.2|8577.5|8574.5|8575|8572|32
1737700800000|2025-01-24 06:40:00|8576|8573|8575|8572|8576.2|8573.2|8574.5|8571.5|19
1737701100000|2025-01-24 06:45:00|8575.5|8572.5|8575.5|8572.5|8577|8574|8574.7|8571.7|24
1737701400000|2025-01-24 06:50:00|8575.7|8572.7|8577|8574|8577|8574|8575.5|8572.5|17
1737701700000|2025-01-24 06:55:00|8577.2|8574.2|8575.2|8572.2|8577.2|8574.2|8574.5|8571.5|26
1737702000000|2025-01-24 07:00:00|8576|8573|8575.7|8573.7|8577.7|8575.7|8573.2|8571.2|275
1737702300000|2025-01-24 07:05:00|8575.5|8573.5|8578|8576|8578.2|8576.2|8575.5|8573.5|148
1737702600000|2025-01-24 07:10:00|8578.2|8576.2|8577|8575|8578.7|8576.7|8576.2|8574.2|126
1737702900000|2025-01-24 07:15:00|8576.7|8574.7|8573.2|8571.2|8577.2|8575.2|8572|8570|126
1737703200000|2025-01-24 07:20:00|8573|8571|8575.7|8573.7|8576.7|8574.7|8573|8571|79
1737703500000|2025-01-24 07:25:00|8575.5|8573.5|8576.2|8574.2|8576.7|8574.7|8573.2|8571.2|41
1737703800000|2025-01-24 07:30:00|8576|8574|8575.7|8573.7|8577.5|8575.5|8573.7|8571.7|93
1737704100000|2025-01-24 07:35:00|8575.5|8573.5|8577.2|8575.2|8577.5|8575.5|8573|8571|154
1737704400000|2025-01-24 07:40:00|8576.7|8574.7|8574.2|8572.2|8577|8575|8573.2|8571.2|43
1737704700000|2025-01-24 07:45:00|8573.7|8571.7|8570.5|8568.5|8573.7|8571.7|8570.5|8568.5|36
1737705000000|2025-01-24 07:50:00|8570.7|8568.7|8572.5|8570.5|8574.2|8572.2|8570.7|8568.7|98
1737705300000|2025-01-24 07:55:00|8573|8571|8577.5|8575.5|8577.5|8575.5|8572|8570|402
1737705600000|2025-01-24 08:00:00|8577|8576|8581|8580|8587.7|8586.7|8575|8574|2246
1737705900000|2025-01-24 08:05:00|8580.5|8579.5|8573.7|8572.7|8580.7|8579.7|8573.2|8572.2|869
1737706200000|2025-01-24 08:10:00|8573.5|8572.5|8575.7|8574.7|8577|8576|8570|8569|732
1737706500000|2025-01-24 08:15:00|8576.2|8575.2|8570.2|8569.2|8578.2|8577.2|8570.2|8569.2|581
1737706800000|2025-01-24 08:20:00|8570|8569|8574.2|8573.2|8575.7|8574.7|8569.7|8568.7|517
1737707100000|2025-01-24 08:25:00|8574.5|8573.5|8576|8575|8576.7|8575.7|8573.2|8572.2|640
1737707400000|2025-01-24 08:30:00|8575.5|8574.5|8573.5|8572.5|8579.2|8578.2|8572|8571|831
1737707700000|2025-01-24 08:35:00|8574|8573|8570.7|8569.7|8578.5|8577.5|8569.2|8568.2|640
1737708000000|2025-01-24 08:40:00|8571|8570|8568.2|8567.2|8571.5|8570.5|8568|8567|423
1737708300000|2025-01-24 08:45:00|8568.5|8567.5|8570.2|8569.2|8570.7|8569.7|8566.5|8565.5|366
1737708600000|2025-01-24 08:50:00|8570.5|8569.5|8565.5|8564.5|8570.5|8569.5|8565.5|8564.5|388
1737708900000|2025-01-24 08:55:00|8565|8564|8564.2|8563.2|8565.7|8564.7|8562.7|8561.7|299
1737709200000|2025-01-24 09:00:00|8564.7|8563.7|8561.7|8560.7|8565.7|8564.7|8561.2|8560.2|386
1737709500000|2025-01-24 09:05:00|8562|8561|8557.5|8556.5|8562|8561|8557.2|8556.2|248
1737709800000|2025-01-24 09:10:00|8557|8556|8557|8556|8559.7|8558.7|8556.5|8555.5|288
1737710100000|2025-01-24 09:15:00|8557.2|8556.2|8551.2|8550.2|8557.2|8556.2|8549.5|8548.5|478
1737710400000|2025-01-24 09:20:00|8551.5|8550.5|8546.7|8545.7|8552.2|8551.2|8544.2|8543.2|533
1737710700000|2025-01-24 09:25:00|8547|8546|8548.2|8547.2|8548.7|8547.7|8546|8545|439
1737711000000|2025-01-24 09:30:00|8546.2|8545.2|8540.2|8539.2|8546.2|8545.2|8537|8536|1278
1737711300000|2025-01-24 09:35:00|8540.5|8539.5|8533.2|8532.2|8542|8541|8532.2|8531.2|484
1737711600000|2025-01-24 09:40:00|8533.5|8532.5|8531.2|8530.2|8534.7|8533.7|8530.2|8529.2|874
1737711900000|2025-01-24 09:45:00|8531.5|8530.5|8538|8537|8540.2|8539.2|8531.5|8530.5|444
1737712200000|2025-01-24 09:50:00|8538.5|8537.5|8536.7|8535.7|8541|8540|8536|8535|482
1737712500000|2025-01-24 09:55:00|8537|8536|8537|8536|8540.2|8539.2|8535.2|8534.2|418
1737712800000|2025-01-24 10:00:00|8536.7|8535.7|8541|8540|8541|8540|8535.7|8534.7|251
1737713100000|2025-01-24 10:05:00|8540.5|8539.5|8538|8537|8541|8540|8536.5|8535.5|364
1737713400000|2025-01-24 10:10:00|8538.2|8537.2|8535.5|8534.5|8538.5|8537.5|8534|8533|334
1737713700000|2025-01-24 10:15:00|8536.2|8535.2|8533.2|8532.2|8537.2|8536.2|8533|8532|182
1737714000000|2025-01-24 10:20:00|8533.5|8532.5|8534|8533|8534|8533|8531.2|8530.2|351
1737714300000|2025-01-24 10:25:00|8534.2|8533.2|8532.7|8531.7|8537|8536|8532|8531|443
1737714600000|2025-01-24 10:30:00|8533|8532|8533.5|8532.5|8534.5|8533.5|8529.5|8528.5|544
1737714900000|2025-01-24 10:35:00|8534|8533|8533.5|8532.5|8535|8534|8532|8531|397
1737715200000|2025-01-24 10:40:00|8533.7|8532.7|8532.2|8531.2|8534.5|8533.5|8531.7|8530.7|277
1737715500000|2025-01-24 10:45:00|8532.5|8531.5|8536.7|8535.7|8537|8536|8531|8530|275
1737715800000|2025-01-24 10:50:00|8536.5|8535.5|8536.5|8535.5|8538.5|8537.5|8535|8534|375
1737716100000|2025-01-24 10:55:00|8536.7|8535.7|8534|8533|8538.2|8537.2|8534|8533|359
1737716400000|2025-01-24 11:00:00|8533.7|8532.7|8535|8534|8537|8536|8533.5|8532.5|241
1737716700000|2025-01-24 11:05:00|8536|8535|8533|8532|8538|8537|8531.7|8530.7|247
1737717000000|2025-01-24 11:10:00|8532.7|8531.7|8533|8532|8534|8533|8531|8530|354
1737717300000|2025-01-24 11:15:00|8532.7|8531.7|8529.5|8528.5|8533|8532|8528.7|8527.7|412
1737717600000|2025-01-24 11:20:00|8529|8528|8528.5|8527.5|8529.5|8528.5|8526.5|8525.5|354
1737717900000|2025-01-24 11:25:00|8528.7|8527.7|8532.2|8531.2|8533|8532|8528.5|8527.5|258
1737718200000|2025-01-24 11:30:00|8532.5|8531.5|8533|8532|8534.5|8533.5|8531.2|8530.2|261
1737718500000|2025-01-24 11:35:00|8532.5|8531.5|8534.5|8533.5|8534.5|8533.5|8529.5|8528.5|128
1737718800000|2025-01-24 11:40:00|8535|8534|8531|8530|8535|8534|8531|8530|210
1737719100000|2025-01-24 11:45:00|8530.5|8529.5|8530.5|8529.5|8532.5|8531.5|8530.2|8529.2|204
1737719400000|2025-01-24 11:50:00|8530.7|8529.7|8531|8530|8531.5|8530.5|8528.7|8527.7|288
1737719700000|2025-01-24 11:55:00|8531.2|8530.2|8530|8529|8531.5|8530.5|8528.7|8527.7|164
1737720000000|2025-01-24 12:00:00|8529.5|8528.5|8530.5|8529.5|8531|8530|8528|8527|523
1737720300000|2025-01-24 12:05:00|8531|8530|8533.5|8532.5|8534|8533|8530.5|8529.5|220
1737720600000|2025-01-24 12:10:00|8533.7|8532.7|8534.5|8533.5|8536|8535|8533.7|8532.7|511
1737720900000|2025-01-24 12:15:00|8534|8533|8532.5|8531.5|8536.5|8535.5|8531.5|8530.5|563
1737721200000|2025-01-24 12:20:00|8532.7|8531.7|8533.2|8532.2|8534|8533|8531.7|8530.7|298
1737721500000|2025-01-24 12:25:00|8533.5|8532.5|8534.2|8533.2|8534.5|8533.5|8532|8531|198
1737721800000|2025-01-24 12:30:00|8534.5|8533.5|8530.5|8529.5|8536|8535|8530|8529|235
1737722100000|2025-01-24 12:35:00|8530.7|8529.7|8530.5|8529.5|8532|8531|8530|8529|289
1737722400000|2025-01-24 12:40:00|8531|8530|8529.2|8528.2|8531.5|8530.5|8528.5|8527.5|260
1737722700000|2025-01-24 12:45:00|8529.5|8528.5|8529|8528|8529.5|8528.5|8527.5|8526.5|217
1737723000000|2025-01-24 12:50:00|8528.5|8527.5|8530.2|8529.2|8532.5|8531.5|8528.5|8527.5|305
1737723300000|2025-01-24 12:55:00|8530.5|8529.5|8533.5|8532.5|8534.2|8533.2|8530|8529|349
1737723600000|2025-01-24 13:00:00|8533.2|8532.2|8532|8531|8533.5|8532.5|8531|8530|283
1737723900000|2025-01-24 13:05:00|8531.5|8530.5|8530.5|8529.5|8532|8531|8530|8529|158
1737724200000|2025-01-24 13:10:00|8531|8530|8533.2|8532.2|8533.5|8532.5|8530.7|8529.7|365
1737724500000|2025-01-24 13:15:00|8533|8532|8537.5|8536.5|8538.5|8537.5|8533|8532|356
1737724800000|2025-01-24 13:20:00|8537.7|8536.7|8533|8532|8538|8537|8532.7|8531.7|266
1737725100000|2025-01-24 13:25:00|8532.7|8531.7|8532.5|8531.5|8535|8534|8532|8531|279
1737725400000|2025-01-24 13:30:00|8533|8532|8530|8529|8534.5|8533.5|8528.5|8527.5|248
1737725700000|2025-01-24 13:35:00|8530.5|8529.5|8531.5|8530.5|8533.7|8532.7|8529|8528|130
1737726000000|2025-01-24 13:40:00|8531.2|8530.2|8533.5|8532.5|8535.5|8534.5|8531.2|8530.2|230
1737726300000|2025-01-24 13:45:00|8533.2|8532.2|8531.7|8530.7|8534.5|8533.5|8530|8529|246
1737726600000|2025-01-24 13:50:00|8532|8531|8533.5|8532.5|8533.7|8532.7|8530|8529|206
1737726900000|2025-01-24 13:55:00|8533.7|8532.7|8534|8533|8535|8534|8532.2|8531.2|165
1737727200000|2025-01-24 14:00:00|8533.7|8532.7|8532.7|8531.7|8534|8533|8530|8529|259
1737727500000|2025-01-24 14:05:00|8532.5|8531.5|8528.2|8527.2|8532.5|8531.5|8527.5|8526.5|787
1737727800000|2025-01-24 14:10:00|8528.5|8527.5|8528.5|8527.5|8529.7|8528.7|8526|8525|383
1737728100000|2025-01-24 14:15:00|8528.2|8527.2|8521.2|8520.2|8528.2|8527.2|8521|8520|490
1737728400000|2025-01-24 14:20:00|8521|8520|8521.2|8520.2|8522|8521|8519.5|8518.5|203
1737728700000|2025-01-24 14:25:00|8521|8520|8525.5|8524.5|8528|8527|8520.5|8519.5|1294
1737729000000|2025-01-24 14:30:00|8525.2|8524.2|8518.5|8517.5|8530|8529|8518|8517|775
1737729300000|2025-01-24 14:35:00|8518.7|8517.7|8520.5|8519.5|8524.2|8523.2|8516.7|8515.7|650
1737729600000|2025-01-24 14:40:00|8520.2|8519.2|8525.2|8524.2|8526.2|8525.2|8519.5|8518.5|445
1737729900000|2025-01-24 14:45:00|8527.7|8526.7|8512.5|8511.5|8528.5|8527.5|8512.5|8511.5|1096
1737730200000|2025-01-24 14:50:00|8512.2|8511.2|8508.7|8507.7|8515|8514|8505|8504|1057
1737730500000|2025-01-24 14:55:00|8508.5|8507.5|8505|8504|8508.5|8507.5|8503.2|8502.2|703
1737730800000|2025-01-24 15:00:00|8504.7|8503.7|8496|8495|8504.7|8503.7|8494.2|8493.2|1169
1737731100000|2025-01-24 15:05:00|8495.7|8494.7|8488|8487|8497.7|8496.7|8488|8487|1154
1737731400000|2025-01-24 15:10:00|8488.2|8487.2|8494.5|8493.5|8495|8494|8488.2|8487.2|1254
1737731700000|2025-01-24 15:15:00|8494|8493|8498.5|8497.5|8503.5|8502.5|8493.2|8492.2|705
1737732000000|2025-01-24 15:20:00|8498.2|8497.2|8491.5|8490.5|8499|8498|8491|8490|630
1737732300000|2025-01-24 15:25:00|8491.2|8490.2|8492.5|8491.5|8493.2|8492.2|8491|8490|433
1737732600000|2025-01-24 15:30:00|8492.2|8491.2|8497.5|8496.5|8498|8497|8490.7|8489.7|595
1737732900000|2025-01-24 15:35:00|8497.2|8496.2|8494.2|8493.2|8499.2|8498.2|8494.2|8493.2|405
1737733200000|2025-01-24 15:40:00|8494|8493|8498.7|8497.7|8499|8498|8494|8493|425
1737733500000|2025-01-24 15:45:00|8498.5|8497.5|8497.5|8496.5|8500|8499|8496.5|8495.5|554
1737733800000|2025-01-24 15:50:00|8497.2|8496.2|8493.2|8492.2|8499|8498|8493|8492|458
1737734100000|2025-01-24 15:55:00|8493|8492|8491.5|8490.5|8494|8493|8490.5|8489.5|474
1737734400000|2025-01-24 16:00:00|8491.2|8490.2|8494|8493|8496|8495|8490.5|8489.5|550
1737734700000|2025-01-24 16:05:00|8494.2|8493.2|8494.5|8493.5|8496.5|8495.5|8492|8491|633
1737735000000|2025-01-24 16:10:00|8494.7|8493.7|8493.5|8492.5|8495.5|8494.5|8491.5|8490.5|534
1737735300000|2025-01-24 16:15:00|8493.7|8492.7|8493.7|8492.7|8496.5|8495.5|8493.5|8492.5|946
1737735600000|2025-01-24 16:20:00|8494|8493|8496|8495|8497|8496|8494|8493|1215
1737735900000|2025-01-24 16:25:00|8495.7|8494.7|8494.5|8492.5|8496|8495|8493.2|8492.2|2846
1737736200000|2025-01-24 16:30:00|8494.7|8492.7|8498.5|8496.5|8500|8498|8494.5|8492.5|5059
1737736500000|2025-01-24 16:35:00|8498|8496|8497|8495|8499|8497|8495.5|8493.5|1373
1737736800000|2025-01-24 16:40:00|8497.5|8495.5|8495.2|8493.2|8497.5|8495.5|8494|8492|435
1737737100000|2025-01-24 16:45:00|8495|8493|8494.5|8492.5|8495|8493|8492|8490|274
1737737400000|2025-01-24 16:50:00|8494|8492|8493|8491|8494|8492|8492|8490|158
1737737700000|2025-01-24 16:55:00|8493.5|8491.5|8494.5|8492.5|8497|8495|8493|8491|335
1737738000000|2025-01-24 17:00:00|8494.2|8492.2|8495.5|8493.5|8495.5|8493.5|8492.5|8490.5|158
1737738300000|2025-01-24 17:05:00|8495.2|8493.2|8496.5|8494.5|8497|8495|8494.5|8492.5|265
1737738600000|2025-01-24 17:10:00|8496.7|8494.7|8490.5|8488.5|8497|8495|8490.5|8488.5|137
1737738900000|2025-01-24 17:15:00|8491|8489|8493|8491|8493.5|8491.5|8490|8488|218
1737739200000|2025-01-24 17:20:00|8492.7|8490.7|8494.7|8492.7|8495.5|8493.5|8492.2|8490.2|200
1737739500000|2025-01-24 17:25:00|8495|8493|8493.2|8491.2|8496|8494|8493.2|8491.2|177
1737739800000|2025-01-24 17:30:00|8493|8491|8492.5|8490.5|8494.5|8492.5|8491.7|8489.7|197
1737740100000|2025-01-24 17:35:00|8492.2|8490.2|8493.2|8491.2|8493.5|8491.5|8491.5|8489.5|83
1737740400000|2025-01-24 17:40:00|8493|8491|8493|8491|8493.5|8491.5|8491.5|8489.5|166
1737740700000|2025-01-24 17:45:00|8492.7|8490.7|8493.7|8491.7|8495|8493|8492.5|8490.5|53
1737741000000|2025-01-24 17:50:00|8493.5|8491.5|8491|8489|8493.7|8491.7|8490.5|8488.5|70
1737741300000|2025-01-24 17:55:00|8490.7|8488.7|8487.5|8485.5|8491|8489|8486.5|8484.5|134
1737741600000|2025-01-24 18:00:00|8487|8485|8488.2|8486.2|8489.5|8487.5|8486.5|8484.5|147
1737741900000|2025-01-24 18:05:00|8488|8486|8490|8488|8491|8489|8487.5|8485.5|52
1737742200000|2025-01-24 18:10:00|8489.7|8487.7|8487.2|8485.2|8490.5|8488.5|8487|8485|66
1737742500000|2025-01-24 18:15:00|8487.5|8485.5|8490|8488|8490.2|8488.2|8486|8484|70
1737742800000|2025-01-24 18:20:00|8489.7|8487.7|8491|8489|8493|8491|8489.7|8487.7|68
1737743100000|2025-01-24 18:25:00|8491.2|8489.2|8489.5|8487.5|8491.2|8489.2|8488.2|8486.2|93
1737743400000|2025-01-24 18:30:00|8489.2|8487.2|8488.5|8486.5|8490|8488|8488.2|8486.2|173
1737743700000|2025-01-24 18:35:00|8488.2|8486.2|8491.2|8489.2|8491.5|8489.5|8488.2|8486.2|52
1737744000000|2025-01-24 18:40:00|8491|8489|8492.5|8490.5|8492.5|8490.5|8490.2|8488.2|30
1737744300000|2025-01-24 18:45:00|8492.2|8490.2|8492.7|8490.7|8494|8492|8490|8488|53
1737744600000|2025-01-24 18:50:00|8493|8491|8493.2|8491.2|8493.5|8491.5|8491.5|8489.5|303
1737744900000|2025-01-24 18:55:00|8493|8491|8489.5|8487.5|8493|8491|8487|8485|234
1737745200000|2025-01-24 19:00:00|8489.2|8487.2|8487|8485|8490|8488|8486.5|8484.5|97
1737745500000|2025-01-24 19:05:00|8486.5|8484.5|8486|8484|8486.5|8484.5|8484.5|8482.5|117
1737745800000|2025-01-24 19:10:00|8486.2|8484.2|8486.5|8484.5|8488.5|8486.5|8485|8483|80
1737746100000|2025-01-24 19:15:00|8487|8485|8486.2|8484.2|8489|8487|8486.2|8484.2|48
1737746400000|2025-01-24 19:20:00|8486|8484|8487|8485|8488|8486|8486|8484|59
1737746700000|2025-01-24 19:25:00|8487.2|8485.2|8488.5|8486.5|8491|8489|8487|8485|104
1737747000000|2025-01-24 19:30:00|8488.2|8486.2|8488|8486|8490.5|8488.5|8488|8486|51
1737747300000|2025-01-24 19:35:00|8488.2|8486.2|8490|8488|8490.2|8488.2|8487|8485|49
1737747600000|2025-01-24 19:40:00|8490.5|8488.5|8491|8489|8491.5|8489.5|8489|8487|61
1737747900000|2025-01-24 19:45:00|8491.2|8489.2|8490.5|8488.5|8491.2|8489.2|8488.7|8486.7|63
1737748200000|2025-01-24 19:50:00|8490.7|8488.7|8491.5|8489.5|8493|8491|8489.7|8487.7|97
1737748500000|2025-01-24 19:55:00|8491.7|8489.7|8488.2|8486.2|8492|8490|8487.2|8485.2|86
1737748800000|2025-01-24 20:00:00|8488.5|8486.5|8491.7|8489.7|8492.5|8490.5|8488|8486|64
1737749100000|2025-01-24 20:05:00|8491.5|8489.5|8490|8488|8491.7|8489.7|8489|8487|35
1737749400000|2025-01-24 20:10:00|8490.5|8488.5|8490|8488|8490.5|8488.5|8488.5|8486.5|26
1737749700000|2025-01-24 20:15:00|8489.2|8487.2|8487.5|8485.5|8489.2|8487.2|8487.5|8485.5|15
1737750000000|2025-01-24 20:20:00|8487|8485|8485.5|8483.5|8487|8485|8485.2|8483.2|55
1737750300000|2025-01-24 20:25:00|8485.2|8483.2|8482.7|8480.7|8485.7|8483.7|8482.5|8480.5|52
1737750600000|2025-01-24 20:30:00|8483|8481|8480.7|8478.7|8484|8482|8480.5|8478.5|167
1737750900000|2025-01-24 20:35:00|8480.5|8478.5|8480|8478|8481.5|8479.5|8480|8478|87
1737751200000|2025-01-24 20:40:00|8479.7|8477.7|8482.5|8480.5|8483.5|8481.5|8479.5|8477.5|138
1737751500000|2025-01-24 20:45:00|8482|8480|8479.5|8477.5|8483.2|8481.2|8479.5|8477.5|219
1737751800000|2025-01-24 20:50:00|8480|8478|8476.5|8474.5|8482.5|8480.5|8476.5|8474.5|588
1737752100000|2025-01-24 20:55:00|8476|8474|8481.8|8477.8|8482|8479.2|8475.7|8473.7|920
1737752400000|2025-01-24 21:00:00|8481.9|8477.9|8480.9|8476.9|8481.9|8477.9|8478.9|8474.9|0
1737752700000|2025-01-24 21:05:00|8480.8|8476.8|8479.6|8475.6|8480.9|8476.9|8479.6|8475.6|0
1737753000000|2025-01-24 21:10:00|8479.7|8475.7|8478.9|8474.9|8479.7|8475.7|8477.4|8473.4|0
1737753300000|2025-01-24 21:15:00|8479.1|8475.1|8479.5|8475.5|8479.5|8475.5|8478.3|8474.3|0
1737753600000|2025-01-24 21:20:00|8479.4|8475.4|8479.6|8475.6|8479.8|8475.8|8478.7|8474.7|0
1737753900000|2025-01-24 21:25:00|8479.5|8475.5|8479.2|8475.2|8479.5|8475.5|8479.2|8475.2|0
1737754200000|2025-01-24 21:30:00|8479.1|8475.1|8480.1|8476.1|8480.3|8476.3|8478.3|8474.3|0
1737754500000|2025-01-24 21:35:00|8480|8476|8478.8|8474.8|8480|8476|8478.7|8474.7|0
1737754800000|2025-01-24 21:40:00|8478.9|8474.9|8479.8|8475.8|8480|8476|8478.9|8474.9|0
1737755100000|2025-01-24 21:45:00|8479.9|8475.9|8480.1|8476.1|8480.4|8476.4|8479.8|8475.8|0
1737755400000|2025-01-24 21:50:00|8480|8476|8481|8477|8481|8477|8479.9|8475.9|0
1737755700000|2025-01-24 21:55:00|8480.9|8476.9|8481.5|8477.5|8482|8478|8480.6|8476.6|0
1737756000000|2025-01-24 22:00:00|8480.3|8476.3|8480.3|8476.3|8480.3|8476.3|8480.3|8476.3|0
1737932400000|2025-01-26 23:00:00|8461.1|8457.1|8465.4|8461.4|8466.5|8462.5|8461|8457|0
1737932700000|2025-01-26 23:05:00|8465.2|8461.2|8467.6|8463.6|8468.1|8464.1|8464.4|8460.4|0
1737933000000|2025-01-26 23:10:00|8467.7|8463.7|8468.2|8464.2|8468.4|8464.4|8465.6|8461.6|0
1737933300000|2025-01-26 23:15:00|8468.3|8464.3|8465.1|8461.1|8468.4|8464.4|8465.1|8461.1|0
1737933600000|2025-01-26 23:20:00|8465.2|8461.2|8467.6|8463.6|8468.3|8464.3|8464.9|8460.9|0
1737933900000|2025-01-26 23:25:00|8467.7|8463.7|8468.9|8464.9|8469.2|8465.2|8466.3|8462.3|0
1737934200000|2025-01-26 23:30:00|8469.1|8465.1|8471.9|8467.9|8472|8468|8469.1|8465.1|0
1737934500000|2025-01-26 23:35:00|8472|8468|8471.9|8467.9|8472.6|8468.6|8471.6|8467.6|0
1737934800000|2025-01-26 23:40:00|8472|8468|8472.9|8468.9|8473.1|8469.1|8471.6|8467.6|0
1737935100000|2025-01-26 23:45:00|8473|8469|8473|8469|8473.9|8469.9|8472.1|8468.1|0
1737935400000|2025-01-26 23:50:00|8472.9|8468.9|8472.6|8468.6|8473.5|8469.5|8472.6|8468.6|0
1737935700000|2025-01-26 23:55:00|8472.5|8468.5|8472|8468|8472.5|8468.5|8471.6|8467.6|0
1737932400000|2025-01-26 23:00:00|8461.1|8457.1|8465.4|8461.4|8466.5|8462.5|8461|8457|0
1737932700000|2025-01-26 23:05:00|8465.2|8461.2|8467.6|8463.6|8468.1|8464.1|8464.4|8460.4|0
1737933000000|2025-01-26 23:10:00|8467.7|8463.7|8468.2|8464.2|8468.4|8464.4|8465.6|8461.6|0
1737933300000|2025-01-26 23:15:00|8468.3|8464.3|8465.1|8461.1|8468.4|8464.4|8465.1|8461.1|0
1737933600000|2025-01-26 23:20:00|8465.2|8461.2|8467.6|8463.6|8468.3|8464.3|8464.9|8460.9|0
1737933900000|2025-01-26 23:25:00|8467.7|8463.7|8468.9|8464.9|8469.2|8465.2|8466.3|8462.3|0
1737934200000|2025-01-26 23:30:00|8469.1|8465.1|8471.9|8467.9|8472|8468|8469.1|8465.1|0
1737934500000|2025-01-26 23:35:00|8472|8468|8471.9|8467.9|8472.6|8468.6|8471.6|8467.6|0
1737934800000|2025-01-26 23:40:00|8472|8468|8472.9|8468.9|8473.1|8469.1|8471.6|8467.6|0
1737935100000|2025-01-26 23:45:00|8473|8469|8473|8469|8473.9|8469.9|8472.1|8468.1|0
1737935400000|2025-01-26 23:50:00|8472.9|8468.9|8472.6|8468.6|8473.5|8469.5|8472.6|8468.6|0
1737935700000|2025-01-26 23:55:00|8472.5|8468.5|8472|8468|8472.5|8468.5|8471.6|8467.6|0
1737936000000|2025-01-27 00:00:00|8465.6|8461.6|8463.2|8459.2|8466.6|8462.6|8463|8459|0
1737936300000|2025-01-27 00:05:00|8463.4|8459.4|8463.2|8459.2|8463.6|8459.6|8462.8|8458.8|0
1737936600000|2025-01-27 00:10:00|8463.1|8459.1|8463.4|8459.4|8464.1|8460.1|8462.6|8458.6|0
1737936900000|2025-01-27 00:15:00|8467.9|8463.9|8467.2|8463.2|8468.6|8464.6|8466.1|8462.1|0
1737937200000|2025-01-27 00:20:00|8467.3|8463.3|8469.6|8465.6|8469.6|8465.6|8467.3|8463.3|0
1737937500000|2025-01-27 00:25:00|8469.9|8465.9|8469.3|8465.3|8470.8|8466.8|8469.2|8465.2|0
1737937800000|2025-01-27 00:30:00|8469.9|8465.9|8469.5|8465.5|8470.8|8466.8|8468.6|8464.6|0
1737938100000|2025-01-27 00:35:00|8469.4|8465.4|8466.6|8462.6|8469.4|8465.4|8466|8462|0
1737938400000|2025-01-27 00:40:00|8466.7|8462.7|8464.5|8460.5|8466.7|8462.7|8464.4|8460.4|0
1737938700000|2025-01-27 00:45:00|8464.4|8460.4|8466.9|8462.9|8467.1|8463.1|8464.4|8460.4|0
1737939000000|2025-01-27 00:50:00|8467.5|8463.5|8463.8|8459.8|8469.6|8465.6|8463.8|8459.8|0
1737939300000|2025-01-27 00:55:00|8463.7|8459.7|8462.9|8458.9|8463.8|8459.8|8460.5|8456.5|0
1737939600000|2025-01-27 01:00:00|8462.5|8458.5|8461.7|8458.7|8463.5|8460.5|8450|8447|328
1737939900000|2025-01-27 01:05:00|8461.5|8458.5|8461.5|8458.5|8463.7|8460.7|8458.5|8455.5|71
1737940200000|2025-01-27 01:10:00|8461.7|8458.7|8462.7|8459.7|8462.7|8459.7|8461|8458|28
1737940500000|2025-01-27 01:15:00|8462.5|8459.5|8467.5|8464.5|8468.2|8465.2|8461.7|8458.7|43
1737940800000|2025-01-27 01:20:00|8467.2|8464.2|8470|8467|8471.5|8468.5|8467.2|8464.2|70
1737941100000|2025-01-27 01:25:00|8470.2|8467.2|8468.2|8465.2|8470.2|8467.2|8466.5|8463.5|86
1737941400000|2025-01-27 01:30:00|8468.5|8465.5|8467.7|8464.7|8471|8468|8465.7|8462.7|73
1737941700000|2025-01-27 01:35:00|8467|8464|8471.5|8468.5|8473.2|8470.2|8466.7|8463.7|79
1737942000000|2025-01-27 01:40:00|8471|8468|8467|8464|8472.2|8469.2|8465|8462|126
1737942300000|2025-01-27 01:45:00|8467.2|8464.2|8466.2|8463.2|8469|8466|8464.7|8461.7|89
1737942600000|2025-01-27 01:50:00|8466.5|8463.5|8467.2|8464.2|8468.5|8465.5|8464.7|8461.7|133
1737942900000|2025-01-27 01:55:00|8467.5|8464.5|8462|8459|8468.7|8465.7|8460|8457|124
1737943200000|2025-01-27 02:00:00|8462.2|8459.2|8466|8463|8467.7|8464.7|8462.2|8459.2|32
1737943500000|2025-01-27 02:05:00|8465.7|8462.7|8468.2|8465.2|8470.2|8467.2|8465.2|8462.2|16
1737943800000|2025-01-27 02:10:00|8468.5|8465.5|8465.5|8462.5|8469|8466|8464.2|8461.2|31
1737944100000|2025-01-27 02:15:00|8465.7|8462.7|8466|8463|8468|8465|8464|8461|27
1737944400000|2025-01-27 02:20:00|8466.2|8463.2|8470.7|8467.7|8470.7|8467.7|8466|8463|16
1737944700000|2025-01-27 02:25:00|8471|8468|8473.2|8470.2|8475.5|8472.5|8470.2|8467.2|73
1737945000000|2025-01-27 02:30:00|8473|8470|8475|8472|8476|8473|8473|8470|35
1737945300000|2025-01-27 02:35:00|8475.2|8472.2|8474.2|8471.2|8476|8473|8473.2|8470.2|16
1737945600000|2025-01-27 02:40:00|8474.5|8471.5|8477|8474|8477.5|8474.5|8474|8471|39
1737945900000|2025-01-27 02:45:00|8476.7|8473.7|8475.7|8472.7|8476.7|8473.7|8474.7|8471.7|14
1737946200000|2025-01-27 02:50:00|8476|8473|8478.5|8475.5|8479|8476|8476|8473|27
1737946500000|2025-01-27 02:55:00|8478.7|8475.7|8477.2|8474.2|8478.7|8475.7|8475|8472|4
1737946800000|2025-01-27 03:00:00|8476.7|8473.7|8479.2|8476.2|8479.5|8476.5|8475.2|8472.2|35
1737947100000|2025-01-27 03:05:00|8479|8476|8480.2|8477.2|8481.5|8478.5|8479|8476|11
1737947400000|2025-01-27 03:10:00|8481.7|8478.7|8485.2|8482.2|8485.2|8482.2|8481.7|8478.7|21
1737947700000|2025-01-27 03:15:00|8485.5|8482.5|8484.2|8481.2|8485.5|8482.5|8483.5|8480.5|22
1737948000000|2025-01-27 03:20:00|8484|8481|8484.2|8481.2|8484.2|8481.2|8482.7|8479.7|9
1737948300000|2025-01-27 03:25:00|8484.5|8481.5|8487.7|8484.7|8487.7|8484.7|8484.5|8481.5|16
1737948600000|2025-01-27 03:30:00|8488|8485|8486.7|8483.7|8488.7|8485.7|8486.7|8483.7|17
1737948900000|2025-01-27 03:35:00|8486.5|8483.5|8489|8486|8489|8486|8484.5|8481.5|14
1737949200000|2025-01-27 03:40:00|8488.7|8485.7|8487.2|8484.2|8489|8486|8487.2|8484.2|15
1737949500000|2025-01-27 03:45:00|8487|8484|8487.7|8484.7|8488.5|8485.5|8487|8484|11
1737949800000|2025-01-27 03:50:00|8488|8485|8485.7|8482.7|8489.2|8486.2|8485.5|8482.5|31
1737950100000|2025-01-27 03:55:00|8485.5|8482.5|8487.2|8484.2|8488|8485|8485.5|8482.5|10
1737950400000|2025-01-27 04:00:00|8487.5|8484.5|8486.7|8483.7|8487.5|8484.5|8485.5|8482.5|3
1737950700000|2025-01-27 04:05:00|8487|8484|8485.7|8482.7|8487.2|8484.2|8485.2|8482.2|13
1737951000000|2025-01-27 04:10:00|8486|8483|8485.2|8482.2|8486.2|8483.2|8485.2|8482.2|6
1737951300000|2025-01-27 04:15:00|8485.5|8482.5|8485.5|8482.5|8486.2|8483.2|8484|8481|8
1737951600000|2025-01-27 04:20:00|8485.2|8482.2|8484.7|8481.7|8486|8483|8484.5|8481.5|8
1737951900000|2025-01-27 04:25:00|8484.2|8481.2|8485|8482|8485.7|8482.7|8483.7|8480.7|4
1737952200000|2025-01-27 04:30:00|8485.2|8482.2|8482.2|8479.2|8485.2|8482.2|8482.2|8479.2|6
1737952500000|2025-01-27 04:35:00|8482.5|8479.5|8480.7|8477.7|8482.5|8479.5|8480.2|8477.2|7
1737952800000|2025-01-27 04:40:00|8481.2|8478.2|8481.2|8478.2|8483|8480|8481.2|8478.2|8
1737953100000|2025-01-27 04:45:00|8481.5|8478.5|8483.2|8480.2|8483.2|8480.2|8481|8478|1
1737953400000|2025-01-27 04:50:00|8483.5|8480.5|8483|8480|8483.5|8480.5|8482.7|8479.7|5
1737953700000|2025-01-27 04:55:00|8484|8481|8484.2|8481.2|8485.5|8482.5|8484|8481|6
1737954000000|2025-01-27 05:00:00|8484|8481|8483.2|8480.2|8485.5|8482.5|8482.2|8479.2|2
1737954300000|2025-01-27 05:05:00|8483.5|8480.5|8479.7|8476.7|8483.5|8480.5|8479.7|8476.7|4
1737954600000|2025-01-27 05:10:00|8478.7|8475.7|8479.5|8476.5|8480.5|8477.5|8478.7|8475.7|15
1737954900000|2025-01-27 05:15:00|8479.7|8476.7|8479.7|8476.7|8481|8478|8479.5|8476.5|0
1737955200000|2025-01-27 05:20:00|8480|8477|8478.7|8475.7|8480|8477|8478.2|8475.2|2
1737955500000|2025-01-27 05:25:00|8478.5|8475.5|8473.7|8470.7|8478.5|8475.5|8473.5|8470.5|7
1737955800000|2025-01-27 05:30:00|8473.5|8470.5|8474.7|8471.7|8476|8473|8473.5|8470.5|6
1737956100000|2025-01-27 05:35:00|8475|8472|8473.5|8470.5|8475.2|8472.2|8472.7|8469.7|4
1737956400000|2025-01-27 05:40:00|8473.7|8470.7|8472.7|8469.7|8474.5|8471.5|8471|8468|53
1737956700000|2025-01-27 05:45:00|8473|8470|8472.5|8469.5|8475.2|8472.2|8472.5|8469.5|13
1737957000000|2025-01-27 05:50:00|8472.2|8469.2|8472.5|8469.5|8472.5|8469.5|8470.7|8467.7|8
1737957300000|2025-01-27 05:55:00|8473|8470|8470.2|8467.2|8473|8470|8469.7|8466.7|9
1737957600000|2025-01-27 06:00:00|8470.5|8467.5|8470.2|8467.2|8472.5|8469.5|8470|8467|11
1737957900000|2025-01-27 06:05:00|8469.7|8466.7|8466.2|8463.2|8471.5|8468.5|8466.2|8463.2|42
1737958200000|2025-01-27 06:10:00|8466|8463|8463.2|8460.2|8466|8463|8462.5|8459.5|18
1737958500000|2025-01-27 06:15:00|8462.7|8459.7|8462.7|8459.7|8465.2|8462.2|8462.2|8459.2|29
1737958800000|2025-01-27 06:20:00|8462.2|8459.2|8460.2|8457.2|8463|8460|8460.2|8457.2|34
1737959100000|2025-01-27 06:25:00|8460.5|8457.5|8460.7|8457.7|8462|8459|8460.5|8457.5|15
1737959400000|2025-01-27 06:30:00|8460.2|8457.2|8453.5|8450.5|8460.2|8457.2|8453.5|8450.5|178
1737959700000|2025-01-27 06:35:00|8453.2|8450.2|8438.2|8435.2|8453.2|8450.2|8432.7|8429.7|424
1737960000000|2025-01-27 06:40:00|8437.2|8434.2|8441|8438|8446.7|8443.7|8437.2|8434.2|138
1737960300000|2025-01-27 06:45:00|8441.2|8438.2|8438.5|8435.5|8444.7|8441.7|8435.7|8432.7|180
1737960600000|2025-01-27 06:50:00|8437.7|8434.7|8431|8428|8437.7|8434.7|8428.5|8425.5|269
1737960900000|2025-01-27 06:55:00|8430.7|8427.7|8432|8429|8440.7|8437.7|8430.7|8427.7|294
1737961200000|2025-01-27 07:00:00|8432.2|8429.2|8445.2|8443.2|8445.2|8443.2|8432.2|8429.2|321
1737961500000|2025-01-27 07:05:00|8445|8443|8441.7|8439.7|8445.5|8443.5|8440.7|8438.7|170
1737961800000|2025-01-27 07:10:00|8442|8440|8444.7|8442.7|8446.2|8444.2|8441.7|8439.7|172
1737962100000|2025-01-27 07:15:00|8445|8443|8444|8442|8445|8443|8441|8439|215
1737962400000|2025-01-27 07:20:00|8445|8443|8446.7|8444.7|8448|8446|8441.5|8439.5|307
1737962700000|2025-01-27 07:25:00|8446.5|8444.5|8446.2|8444.2|8449.2|8447.2|8443.2|8441.2|184
1737963000000|2025-01-27 07:30:00|8446.5|8444.5|8453.2|8451.2|8454|8452|8446.2|8444.2|184
1737963300000|2025-01-27 07:35:00|8453.7|8451.7|8464|8462|8464|8462|8453.7|8451.7|260
1737963600000|2025-01-27 07:40:00|8463.7|8461.7|8462.2|8460.2|8463.7|8461.7|8460.2|8458.2|192
1737963900000|2025-01-27 07:45:00|8461.7|8459.7|8460.2|8458.2|8466|8464|8460|8458|169
1737964200000|2025-01-27 07:50:00|8460.5|8458.5|8461.2|8459.2|8466|8464|8459.5|8457.5|298
1737964500000|2025-01-27 07:55:00|8461|8459|8458.7|8456.7|8463.2|8461.2|8452|8450|839
1737964800000|2025-01-27 08:00:00|8458.2|8457.2|8466.5|8465.5|8481.2|8480.2|8458.2|8457.2|3634
1737965100000|2025-01-27 08:05:00|8466.7|8465.7|8465.5|8464.5|8472|8471|8460|8459|1219
1737965400000|2025-01-27 08:10:00|8465.2|8464.2|8471.5|8470.5|8474.5|8473.5|8465.2|8464.2|1195
1737965700000|2025-01-27 08:15:00|8471.2|8470.2|8463.5|8462.5|8471.5|8470.5|8462|8461|860
1737966000000|2025-01-27 08:20:00|8463.7|8462.7|8469|8468|8470.5|8469.5|8459.7|8458.7|903
1737966300000|2025-01-27 08:25:00|8468.7|8467.7|8476.2|8475.2|8480.5|8479.5|8468.5|8467.5|1175
1737966600000|2025-01-27 08:30:00|8476|8475|8479|8478|8481|8480|8475.5|8474.5|810
1737966900000|2025-01-27 08:35:00|8478.7|8477.7|8474.7|8473.7|8483.7|8482.7|8473.5|8472.5|616
1737967200000|2025-01-27 08:40:00|8474.5|8473.5|8472.2|8471.2|8475.5|8474.5|8470.7|8469.7|550
1737967500000|2025-01-27 08:45:00|8472|8471|8471.5|8470.5|8479.7|8478.7|8470.5|8469.5|457
1737967800000|2025-01-27 08:50:00|8472.2|8471.2|8477.5|8476.5|8478.2|8477.2|8468.5|8467.5|798
1737968100000|2025-01-27 08:55:00|8477.7|8476.7|8486.2|8485.2|8486.2|8485.2|8476|8475|401
1737968400000|2025-01-27 09:00:00|8485.7|8484.7|8491|8490|8491.7|8490.7|8482.2|8481.2|631
1737968700000|2025-01-27 09:05:00|8490.7|8489.7|8488.2|8487.2|8492|8491|8486|8485|670
1737969000000|2025-01-27 09:10:00|8488|8487|8484|8483|8489.7|8488.7|8481.5|8480.5|497
1737969300000|2025-01-27 09:15:00|8483.7|8482.7|8478.7|8477.7|8483.7|8482.7|8477|8476|441
1737969600000|2025-01-27 09:20:00|8478.5|8477.5|8480.7|8479.7|8483.2|8482.2|8475|8474|503
1737969900000|2025-01-27 09:25:00|8480.5|8479.5|8476|8475|8483.5|8482.5|8475.7|8474.7|338
1737970200000|2025-01-27 09:30:00|8475.7|8474.7|8486|8485|8488.7|8487.7|8474.5|8473.5|437
1737970500000|2025-01-27 09:35:00|8485.5|8484.5|8486.2|8485.2|8490|8489|8485|8484|423
1737970800000|2025-01-27 09:40:00|8486|8485|8487.7|8486.7|8488.7|8487.7|8484.5|8483.5|378
1737971100000|2025-01-27 09:45:00|8487.5|8486.5|8486.7|8485.7|8490|8489|8486|8485|441
1737971400000|2025-01-27 09:50:00|8486.5|8485.5|8483.5|8482.5|8488|8487|8480.5|8479.5|486
1737971700000|2025-01-27 09:55:00|8483.2|8482.2|8483.5|8482.5|8487.5|8486.5|8480.2|8479.2|531
1737972000000|2025-01-27 10:00:00|8482|8481|8479|8478|8484.5|8483.5|8478.2|8477.2|408
1737972300000|2025-01-27 10:05:00|8478.7|8477.7|8480.2|8479.2|8483.5|8482.5|8476.2|8475.2|716
1737972600000|2025-01-27 10:10:00|8480|8479|8482.7|8481.7|8485.2|8484.2|8478.5|8477.5|336
1737972900000|2025-01-27 10:15:00|8482.5|8481.5|8482.7|8481.7|8485|8484|8477.5|8476.5|256
1737973200000|2025-01-27 10:20:00|8482.5|8481.5|8484.5|8483.5|8487.5|8486.5|8482|8481|437
1737973500000|2025-01-27 10:25:00|8485|8484|8482.2|8481.2|8487|8486|8481.5|8480.5|252
1737973800000|2025-01-27 10:30:00|8482|8481|8480.2|8479.2|8487.2|8486.2|8480|8479|278
1737974100000|2025-01-27 10:35:00|8480|8479|8484|8483|8484.7|8483.7|8480|8479|264
1737974400000|2025-01-27 10:40:00|8483.7|8482.7|8482|8481|8485.2|8484.2|8480|8479|498
1737974700000|2025-01-27 10:45:00|8481.7|8480.7|8483|8482|8485.7|8484.7|8480.7|8479.7|300
1737975000000|2025-01-27 10:50:00|8483.2|8482.2|8478.2|8477.2|8485.5|8484.5|8473.5|8472.5|555
1737975300000|2025-01-27 10:55:00|8478|8477|8473.7|8472.7|8482|8481|8473.5|8472.5|554
1737975600000|2025-01-27 11:00:00|8473.5|8472.5|8479.2|8478.2|8480.2|8479.2|8472.7|8471.7|274
1737975900000|2025-01-27 11:05:00|8479|8478|8484.2|8483.2|8486.2|8485.2|8478|8477|235
1737976200000|2025-01-27 11:10:00|8484.5|8483.5|8483|8482|8487.7|8486.7|8482|8481|243
1737976500000|2025-01-27 11:15:00|8482.7|8481.7|8482|8481|8487.5|8486.5|8480.7|8479.7|406
1737976800000|2025-01-27 11:20:00|8481.7|8480.7|8483.7|8482.7|8485.5|8484.5|8481|8480|333
1737977100000|2025-01-27 11:25:00|8484|8483|8481.2|8480.2|8485.2|8484.2|8480.7|8479.7|262
1737977400000|2025-01-27 11:30:00|8481|8480|8483|8482|8484.5|8483.5|8478.5|8477.5|501
1737977700000|2025-01-27 11:35:00|8483.2|8482.2|8478.7|8477.7|8483.7|8482.7|8477.7|8476.7|281
1737978000000|2025-01-27 11:40:00|8478.2|8477.2|8475.7|8474.7|8481|8480|8475.5|8474.5|252
1737978300000|2025-01-27 11:45:00|8475.5|8474.5|8477.2|8476.2|8477.5|8476.5|8473.5|8472.5|323
1737978600000|2025-01-27 11:50:00|8477|8476|8473.7|8472.7|8477.5|8476.5|8472.7|8471.7|302
1737978900000|2025-01-27 11:55:00|8473.5|8472.5|8474.5|8473.5|8478.2|8477.2|8473.5|8472.5|354
1737979200000|2025-01-27 12:00:00|8475.2|8474.2|8480.2|8479.2|8481.2|8480.2|8473.5|8472.5|354
1737979500000|2025-01-27 12:05:00|8480.7|8479.7|8483|8482|8487.5|8486.5|8480.5|8479.5|272
1737979800000|2025-01-27 12:10:00|8483.5|8482.5|8478|8477|8484.7|8483.7|8478|8477|190
1737980100000|2025-01-27 12:15:00|8477.7|8476.7|8477.2|8476.2|8479|8478|8475|8474|125
1737980400000|2025-01-27 12:20:00|8477|8476|8480.7|8479.7|8482.2|8481.2|8476.5|8475.5|140
1737980700000|2025-01-27 12:25:00|8481.2|8480.2|8483.7|8482.7|8484|8483|8479.7|8478.7|151
1737981000000|2025-01-27 12:30:00|8484|8483|8484|8483|8485|8484|8480.5|8479.5|170
1737981300000|2025-01-27 12:35:00|8483.7|8482.7|8484.7|8483.7|8487.5|8486.5|8482|8481|177
1737981600000|2025-01-27 12:40:00|8485|8484|8484|8483|8485.2|8484.2|8481.5|8480.5|340
1737981900000|2025-01-27 12:45:00|8483.5|8482.5|8482|8481|8487.5|8486.5|8482|8481|351
1737982200000|2025-01-27 12:50:00|8481.5|8480.5|8481.2|8480.2|8483.2|8482.2|8479.5|8478.5|212
1737982500000|2025-01-27 12:55:00|8481|8480|8480.5|8479.5|8482.5|8481.5|8479.2|8478.2|179
1737982800000|2025-01-27 13:00:00|8479.7|8478.7|8482.5|8481.5|8482.5|8481.5|8477.5|8476.5|222
1737983100000|2025-01-27 13:05:00|8482.2|8481.2|8482.5|8481.5|8484.5|8483.5|8479|8478|251
1737983400000|2025-01-27 13:10:00|8483|8482|8483|8482|8484|8483|8481.5|8480.5|195
1737983700000|2025-01-27 13:15:00|8482.7|8481.7|8483.2|8482.2|8484.7|8483.7|8481.2|8480.2|254
1737984000000|2025-01-27 13:20:00|8482.7|8481.7|8480.2|8479.2|8485|8484|8480|8479|239
1737984300000|2025-01-27 13:25:00|8480|8479|8484.2|8483.2|8484.5|8483.5|8479.5|8478.5|199
1737984600000|2025-01-27 13:30:00|8484.5|8483.5|8483|8482|8487.5|8486.5|8481.7|8480.7|422
1737984900000|2025-01-27 13:35:00|8483.2|8482.2|8478.2|8477.2|8484.2|8483.2|8478|8477|243
1737985200000|2025-01-27 13:40:00|8477.7|8476.7|8480.7|8479.7|8482.7|8481.7|8477.5|8476.5|222
1737985500000|2025-01-27 13:45:00|8481.2|8480.2|8484.7|8483.7|8488.2|8487.2|8480|8479|449
1737985800000|2025-01-27 13:50:00|8485|8484|8485.2|8484.2|8485.5|8484.5|8479.2|8478.2|403
1737986100000|2025-01-27 13:55:00|8485.7|8484.7|8491|8490|8491.5|8490.5|8485.7|8484.7|371
1737986400000|2025-01-27 14:00:00|8490.7|8489.7|8485.2|8484.2|8491.5|8490.5|8484.7|8483.7|378
1737986700000|2025-01-27 14:05:00|8485|8484|8486.2|8485.2|8489.2|8488.2|8484|8483|401
1737987000000|2025-01-27 14:10:00|8486|8485|8482.5|8481.5|8486.7|8485.7|8482|8481|283
1737987300000|2025-01-27 14:15:00|8482|8481|8481.7|8480.7|8483.5|8482.5|8480|8479|288
1737987600000|2025-01-27 14:20:00|8481.5|8480.5|8479.5|8478.5|8481.7|8480.7|8478|8477|419
1737987900000|2025-01-27 14:25:00|8479.2|8478.2|8484.5|8483.5|8484.5|8483.5|8478.2|8477.2|284
1737988200000|2025-01-27 14:30:00|8484.7|8483.7|8489.5|8488.5|8491.5|8490.5|8481.5|8480.5|960
1737988500000|2025-01-27 14:35:00|8489.2|8488.2|8499.5|8498.5|8501.2|8500.2|8487.5|8486.5|870
1737988800000|2025-01-27 14:40:00|8499|8498|8499.2|8498.2|8502.5|8501.5|8496.2|8495.2|1132
1737989100000|2025-01-27 14:45:00|8499.5|8498.5|8500.2|8499.2|8507.5|8506.5|8498.5|8497.5|791
1737989400000|2025-01-27 14:50:00|8500|8499|8506|8505|8506|8505|8498.5|8497.5|813
1737989700000|2025-01-27 14:55:00|8505.7|8504.7|8507.5|8506.5|8508|8507|8498.5|8497.5|645
1737990000000|2025-01-27 15:00:00|8508|8507|8508.7|8507.7|8510|8509|8503.5|8502.5|814
1737990300000|2025-01-27 15:05:00|8508.5|8507.5|8506.7|8505.7|8509|8508|8501.5|8500.5|628
1737990600000|2025-01-27 15:10:00|8506.5|8505.5|8505|8504|8507.7|8506.7|8503.5|8502.5|481
1737990900000|2025-01-27 15:15:00|8504.2|8503.2|8503.7|8502.7|8504.5|8503.5|8497.5|8496.5|654
1737991200000|2025-01-27 15:20:00|8503.5|8502.5|8511.2|8510.2|8513|8512|8502.7|8501.7|614
1737991500000|2025-01-27 15:25:00|8511|8510|8512.5|8511.5|8513.5|8512.5|8510.5|8509.5|634
1737991800000|2025-01-27 15:30:00|8512.2|8511.2|8506|8505|8512.2|8511.2|8503.7|8502.7|597
1737992100000|2025-01-27 15:35:00|8505.5|8504.5|8505.7|8504.7|8507.7|8506.7|8503|8502|421
1737992400000|2025-01-27 15:40:00|8506|8505|8510.2|8509.2|8510.2|8509.2|8505|8504|553
1737992700000|2025-01-27 15:45:00|8510|8509|8505.2|8504.2|8510.5|8509.5|8504.2|8503.2|632
1737993000000|2025-01-27 15:50:00|8505|8504|8505|8504|8508|8507|8503.7|8502.7|469
1737993300000|2025-01-27 15:55:00|8505.2|8504.2|8504|8503|8506.2|8505.2|8501.2|8500.2|433
1737993600000|2025-01-27 16:00:00|8504.5|8503.5|8504|8503|8507.7|8506.7|8503|8502|422
1737993900000|2025-01-27 16:05:00|8504.2|8503.2|8505.5|8504.5|8506.7|8505.7|8502.5|8501.5|531
1737994200000|2025-01-27 16:10:00|8505.7|8504.7|8510|8509|8510.5|8509.5|8505|8504|566
1737994500000|2025-01-27 16:15:00|8510.2|8509.2|8507.7|8506.7|8513|8512|8506.5|8505.5|1110
1737994800000|2025-01-27 16:20:00|8507.5|8506.5|8505|8504|8509.5|8508.5|8503.5|8502.5|1084
1737995100000|2025-01-27 16:25:00|8504.7|8503.7|8500|8498|8505|8504|8499|8498|3387
1737995400000|2025-01-27 16:30:00|8499.5|8497.5|8499.7|8497.7|8501.5|8499.5|8496|8494|4043
1737995700000|2025-01-27 16:35:00|8499.5|8497.5|8502|8500|8503.7|8501.7|8499|8497|1607
1737996000000|2025-01-27 16:40:00|8502.2|8500.2|8496|8494|8502.5|8500.5|8495.5|8493.5|551
1737996300000|2025-01-27 16:45:00|8496.2|8494.2|8497|8495|8499.7|8497.7|8495.5|8493.5|699
1737996600000|2025-01-27 16:50:00|8496.5|8494.5|8491.7|8489.7|8498.7|8496.7|8491.5|8489.5|291
1737996900000|2025-01-27 16:55:00|8492|8490|8494.5|8492.5|8497.7|8495.7|8492|8490|373
1737997200000|2025-01-27 17:00:00|8495.2|8493.2|8501.5|8499.5|8502|8500|8493.7|8491.7|183
1737997500000|2025-01-27 17:05:00|8501|8499|8500.5|8498.5|8502.2|8500.2|8498|8496|133
1737997800000|2025-01-27 17:10:00|8501|8499|8503|8501|8504|8502|8500.5|8498.5|140
1737998100000|2025-01-27 17:15:00|8503.2|8501.2|8497.5|8495.5|8504|8502|8496|8494|178
1737998400000|2025-01-27 17:20:00|8497.2|8495.2|8496.5|8494.5|8499|8497|8495.5|8493.5|215
1737998700000|2025-01-27 17:25:00|8496|8494|8501.2|8499.2|8501.5|8499.5|8494.5|8492.5|210
1737999000000|2025-01-27 17:30:00|8500.7|8498.7|8502.7|8500.7|8503.2|8501.2|8500.5|8498.5|132
1737999300000|2025-01-27 17:35:00|8502.5|8500.5|8503.7|8501.7|8505.2|8503.2|8502.5|8500.5|87
1737999600000|2025-01-27 17:40:00|8503.5|8501.5|8504.2|8502.2|8504.2|8502.2|8501.7|8499.7|113
1737999900000|2025-01-27 17:45:00|8504.5|8502.5|8497|8495|8504.5|8502.5|8497|8495|162
1738000200000|2025-01-27 17:50:00|8497.5|8495.5|8496.5|8494.5|8498|8496|8496|8494|197
1738000500000|2025-01-27 17:55:00|8496.7|8494.7|8495.5|8493.5|8499|8497|8495.5|8493.5|168
1738000800000|2025-01-27 18:00:00|8495.7|8493.7|8496.5|8494.5|8497|8495|8494|8492|129
1738001100000|2025-01-27 18:05:00|8496.2|8494.2|8499|8497|8501.2|8499.2|8496.2|8494.2|134
1738001400000|2025-01-27 18:10:00|8498.5|8496.5|8500.5|8498.5|8500.5|8498.5|8497.5|8495.5|94
1738001700000|2025-01-27 18:15:00|8500.2|8498.2|8497.7|8495.7|8501|8499|8497|8495|149
1738002000000|2025-01-27 18:20:00|8498.5|8496.5|8501|8499|8502|8500|8498.5|8496.5|118
1738002300000|2025-01-27 18:25:00|8500.7|8498.7|8501.7|8499.7|8502|8500|8500|8498|132
1738002600000|2025-01-27 18:30:00|8502|8500|8506|8504|8507.2|8505.2|8501.7|8499.7|118
1738002900000|2025-01-27 18:35:00|8506.2|8504.2|8502|8500|8507.7|8505.7|8501.7|8499.7|86
1738003200000|2025-01-27 18:40:00|8501.7|8499.7|8506.7|8504.7|8506.7|8504.7|8501.7|8499.7|115
1738003500000|2025-01-27 18:45:00|8506.5|8504.5|8506.7|8504.7|8506.7|8504.7|8503.5|8501.5|113
1738003800000|2025-01-27 18:50:00|8506.5|8504.5|8509|8507|8509.5|8507.5|8505.5|8503.5|103
1738004100000|2025-01-27 18:55:00|8508.7|8506.7|8508.7|8506.7|8510|8508|8508|8506|103
1738004400000|2025-01-27 19:00:00|8509|8507|8512.5|8510.5|8514|8512|8509|8507|126
1738004700000|2025-01-27 19:05:00|8512|8510|8514|8512|8514.5|8512.5|8512|8510|276
1738005000000|2025-01-27 19:10:00|8513.5|8511.5|8513|8511|8516.2|8514.2|8512.7|8510.7|88
1738005300000|2025-01-27 19:15:00|8512.7|8510.7|8517|8515|8517.2|8515.2|8512.7|8510.7|109
1738005600000|2025-01-27 19:20:00|8516.7|8514.7|8518.7|8516.7|8518.7|8516.7|8515.7|8513.7|86
1738005900000|2025-01-27 19:25:00|8518.5|8516.5|8522.7|8520.7|8523|8521|8518.5|8516.5|156
1738006200000|2025-01-27 19:30:00|8522.5|8520.5|8522.5|8520.5|8523.2|8521.2|8520.5|8518.5|104
1738006500000|2025-01-27 19:35:00|8522.7|8520.7|8524.5|8522.5|8525.7|8523.7|8522|8520|164
1738006800000|2025-01-27 19:40:00|8524.7|8522.7|8522.2|8520.2|8525.2|8523.2|8522|8520|94
1738007100000|2025-01-27 19:45:00|8522|8520|8515.2|8513.2|8522.7|8520.7|8515|8513|125
1738007400000|2025-01-27 19:50:00|8515|8513|8516.2|8514.2|8517|8515|8512.5|8510.5|130
1738007700000|2025-01-27 19:55:00|8516|8514|8515.5|8513.5|8518.7|8516.7|8515.5|8513.5|124
1738008000000|2025-01-27 20:00:00|8515.7|8513.7|8517|8515|8519|8517|8515.5|8513.5|79
1738008300000|2025-01-27 20:05:00|8516.7|8514.7|8513.5|8511.5|8517|8515|8511.2|8509.2|146
1738008600000|2025-01-27 20:10:00|8514|8512|8514.2|8512.2|8515.5|8513.5|8513|8511|88
1738008900000|2025-01-27 20:15:00|8514|8512|8517.5|8515.5|8518.5|8516.5|8512.5|8510.5|119
1738009200000|2025-01-27 20:20:00|8517.7|8515.7|8519.2|8517.2|8520.5|8518.5|8517.7|8515.7|89
1738009500000|2025-01-27 20:25:00|8519|8517|8516|8514|8519.5|8517.5|8516|8514|149
1738009800000|2025-01-27 20:30:00|8516.5|8514.5|8514|8512|8516.7|8514.7|8513|8511|296
1738010100000|2025-01-27 20:35:00|8514.5|8512.5|8516.2|8514.2|8517.2|8515.2|8513.5|8511.5|87
1738010400000|2025-01-27 20:40:00|8516|8514|8519.5|8517.5|8520.2|8518.2|8515.7|8513.7|84
1738010700000|2025-01-27 20:45:00|8519.2|8517.2|8519.2|8517.2|8521.2|8519.2|8517.7|8515.7|165
1738011000000|2025-01-27 20:50:00|8518.7|8516.7|8514.5|8512.5|8519.5|8517.5|8512|8510|486
1738011300000|2025-01-27 20:55:00|8515|8513|8523.3|8519.3|8524.5|8522.5|8514.7|8512.7|667
1738011600000|2025-01-27 21:00:00|8523.6|8519.6|8529.9|8525.9|8530.8|8526.8|8521|8517|0
1738011900000|2025-01-27 21:05:00|8529.7|8525.7|8526|8522|8529.7|8525.7|8525.5|8521.5|0
1738012200000|2025-01-27 21:10:00|8525.9|8521.9|8527.4|8523.4|8527.5|8523.5|8525.3|8521.3|0
1738012500000|2025-01-27 21:15:00|8527.5|8523.5|8528.6|8524.6|8529.1|8525.1|8527|8523|0
1738012800000|2025-01-27 21:20:00|8528.7|8524.7|8530.1|8526.1|8530.8|8526.8|8527.8|8523.8|0
1738013100000|2025-01-27 21:25:00|8530|8526|8528.8|8524.8|8530.1|8526.1|8528.4|8524.4|0
1738013400000|2025-01-27 21:30:00|8528.9|8524.9|8529.3|8525.3|8529.3|8525.3|8528.1|8524.1|0
1738013700000|2025-01-27 21:35:00|8529.1|8525.1|8529.1|8525.1|8529.5|8525.5|8528.2|8524.2|0
1738014000000|2025-01-27 21:40:00|8529.2|8525.2|8528.6|8524.6|8529.4|8525.4|8528.2|8524.2|0
1738014300000|2025-01-27 21:45:00|8528.5|8524.5|8527.2|8523.2|8528.5|8524.5|8526.7|8522.7|0
1738014600000|2025-01-27 21:50:00|8527.1|8523.1|8526.3|8522.3|8527.4|8523.4|8526.3|8522.3|0
1738014900000|2025-01-27 21:55:00|8526.2|8522.2|8533.5|8529.5|8533.6|8529.6|8526.1|8522.1|0
1738015200000|2025-01-27 22:00:00|8533.6|8529.6|8534.3|8530.3|8534.7|8530.7|8533.6|8529.6|0
1738015500000|2025-01-27 22:05:00|8534.2|8530.2|8533.4|8529.4|8534.2|8530.2|8533.3|8529.3|0
1738015800000|2025-01-27 22:10:00|8533.3|8529.3|8534.4|8530.4|8534.5|8530.5|8533|8529|0
1738016100000|2025-01-27 22:15:00|8534.3|8530.3|8534.3|8530.3|8534.3|8530.3|8534|8530|0
1738016400000|2025-01-27 22:20:00|8534.1|8530.1|8534.3|8530.3|8534.4|8530.4|8533.7|8529.7|0
1738016700000|2025-01-27 22:25:00|8534.2|8530.2|8534.3|8530.3|8534.4|8530.4|8534.1|8530.1|0
1738017000000|2025-01-27 22:30:00|8534.4|8530.4|8534.9|8530.9|8535|8531|8534.2|8530.2|0
1738017300000|2025-01-27 22:35:00|8535|8531|8535.2|8531.2|8535.5|8531.5|8534.9|8530.9|0
1738017600000|2025-01-27 22:40:00|8535.1|8531.1|8535.2|8531.2|8535.8|8531.8|8535|8531|0
1738017900000|2025-01-27 22:45:00|8535.3|8531.3|8535.6|8531.6|8535.8|8531.8|8535.3|8531.3|0
1738018200000|2025-01-27 22:50:00|8535.5|8531.5|8535.4|8531.4|8535.7|8531.7|8534.7|8530.7|0
1738018500000|2025-01-27 22:55:00|8535.5|8531.5|8536.8|8532.8|8536.8|8532.8|8535.2|8531.2|0
1738018800000|2025-01-27 23:00:00|8537.7|8533.7|8533.1|8529.1|8539.1|8535.1|8532.5|8528.5|0
1738019100000|2025-01-27 23:05:00|8533|8529|8536.9|8532.9|8537.5|8533.5|8532.1|8528.1|0
1738019400000|2025-01-27 23:10:00|8536.8|8532.8|8531.9|8527.9|8536.9|8532.9|8531.5|8527.5|0
1738019700000|2025-01-27 23:15:00|8531.8|8527.8|8528.6|8524.6|8531.8|8527.8|8528|8524|0
1738020000000|2025-01-27 23:20:00|8528.7|8524.7|8526.3|8522.3|8529.1|8525.1|8519.4|8515.4|0
1738020300000|2025-01-27 23:25:00|8526.4|8522.4|8520.8|8516.8|8526.9|8522.9|8518.4|8514.4|0
1738020600000|2025-01-27 23:30:00|8521.1|8517.1|8522.5|8518.5|8524|8520|8520.6|8516.6|0
1738020900000|2025-01-27 23:35:00|8522.3|8518.3|8523.8|8519.8|8524.4|8520.4|8522|8518|0
1738021200000|2025-01-27 23:40:00|8523.9|8519.9|8525.1|8521.1|8525.9|8521.9|8523.6|8519.6|0
1738021500000|2025-01-27 23:45:00|8524.9|8520.9|8524.9|8520.9|8524.9|8520.9|8523|8519|0
1738021800000|2025-01-27 23:50:00|8525|8521|8528.9|8524.9|8529.4|8525.4|8525|8521|0
1738022100000|2025-01-27 23:55:00|8528.8|8524.8|8528.9|8524.9|8529.2|8525.2|8528|8524|0
1738022400000|2025-01-28 00:00:00|8528.7|8524.7|8528|8524|8530.2|8526.2|8527.7|8523.7|0
1738022700000|2025-01-28 00:05:00|8528.1|8524.1|8528|8524|8528.9|8524.9|8526.6|8522.6|0
1738023000000|2025-01-28 00:10:00|8527.9|8523.9|8526.4|8522.4|8528.2|8524.2|8525.5|8521.5|0
1738023300000|2025-01-28 00:15:00|8526.2|8522.2|8526.3|8522.3|8527.3|8523.3|8524.5|8520.5|0
1738023600000|2025-01-28 00:20:00|8526.2|8522.2|8523.6|8519.6|8527.1|8523.1|8523.2|8519.2|0
1738023900000|2025-01-28 00:25:00|8523.7|8519.7|8524|8520|8524.3|8520.3|8522.6|8518.6|0
1738024200000|2025-01-28 00:30:00|8524.1|8520.1|8519.1|8515.1|8524.1|8520.1|8518.8|8514.8|0
1738024500000|2025-01-28 00:35:00|8519|8515|8522.2|8518.2|8522.5|8518.5|8518|8514|0
1738024800000|2025-01-28 00:40:00|8522.5|8518.5|8522.1|8518.1|8522.6|8518.6|8521|8517|0
1738025100000|2025-01-28 00:45:00|8522|8518|8522.1|8518.1|8522.1|8518.1|8519.5|8515.5|0
1738025400000|2025-01-28 00:50:00|8522|8518|8519.8|8515.8|8523.2|8519.2|8519.8|8515.8|0
1738025700000|2025-01-28 00:55:00|8519.1|8515.1|8522.2|8518.2|8523.3|8519.3|8519.1|8515.1|0
1738026000000|2025-01-28 01:00:00|8522.3|8518.3|8525.7|8522.7|8528.5|8525.5|8518.5|8515.5|95
1738026300000|2025-01-28 01:05:00|8526|8523|8527.2|8524.2|8527.2|8524.2|8525.5|8522.5|24
1738026600000|2025-01-28 01:10:00|8527|8524|8528.7|8525.7|8531.5|8528.5|8527|8524|57
1738026900000|2025-01-28 01:15:00|8529|8526|8526.5|8523.5|8530.2|8527.2|8526.5|8523.5|44
1738027200000|2025-01-28 01:20:00|8526.7|8523.7|8527.2|8524.2|8528.7|8525.7|8526.7|8523.7|22
1738027500000|2025-01-28 01:25:00|8528.5|8525.5|8528.2|8525.2|8529.5|8526.5|8526.7|8523.7|19
1738027800000|2025-01-28 01:30:00|8527.5|8524.5|8528.2|8525.2|8528.7|8525.7|8525.7|8522.7|75
1738028100000|2025-01-28 01:35:00|8528.5|8525.5|8528.7|8525.7|8529.5|8526.5|8527.7|8524.7|13
1738028400000|2025-01-28 01:40:00|8528.5|8525.5|8526.5|8523.5|8529|8526|8525.7|8522.7|6
1738028700000|2025-01-28 01:45:00|8526.2|8523.2|8521.7|8518.7|8526.5|8523.5|8520.7|8517.7|34
1738029000000|2025-01-28 01:50:00|8523.2|8520.2|8523|8520|8523.7|8520.7|8521.7|8518.7|13
1738029300000|2025-01-28 01:55:00|8522.5|8519.5|8510.7|8507.7|8524|8521|8509|8506|111
1738029600000|2025-01-28 02:00:00|8510.5|8507.5|8508.2|8505.2|8512.5|8509.5|8505.7|8502.7|54
1738029900000|2025-01-28 02:05:00|8508.7|8505.7|8513.2|8510.2|8513.2|8510.2|8506.5|8503.5|9
1738030200000|2025-01-28 02:10:00|8513.5|8510.5|8514|8511|8516.7|8513.7|8513|8510|8
1738030500000|2025-01-28 02:15:00|8513.5|8510.5|8517.2|8514.2|8518.2|8515.2|8513.5|8510.5|6
1738030800000|2025-01-28 02:20:00|8517|8514|8518.5|8515.5|8518.5|8515.5|8516|8513|27
1738031100000|2025-01-28 02:25:00|8518.7|8515.7|8515.2|8512.2|8519.7|8516.7|8515|8512|26
1738031400000|2025-01-28 02:30:00|8515|8512|8520|8517|8520.2|8517.2|8515|8512|31
1738031700000|2025-01-28 02:35:00|8520.2|8517.2|8520.5|8517.5|8521.7|8518.7|8519.7|8516.7|36
1738032000000|2025-01-28 02:40:00|8520.7|8517.7|8520.2|8517.2|8521|8518|8519.5|8516.5|25
1738032300000|2025-01-28 02:45:00|8520.5|8517.5|8521.2|8518.2|8521.7|8518.7|8520|8517|23
1738032600000|2025-01-28 02:50:00|8521.7|8518.7|8522.7|8519.7|8522.7|8519.7|8520.7|8517.7|14
1738032900000|2025-01-28 02:55:00|8523|8520|8520.5|8517.5|8523.7|8520.7|8519.2|8516.2|25
1738033200000|2025-01-28 03:00:00|8520.2|8517.2|8519.7|8516.7|8520.5|8517.5|8517.7|8514.7|4
1738033500000|2025-01-28 03:05:00|8519.5|8516.5|8521|8518|8521.7|8518.7|8517.5|8514.5|8
1738033800000|2025-01-28 03:10:00|8521.2|8518.2|8519.2|8516.2|8521.2|8518.2|8519|8516|5
1738034100000|2025-01-28 03:15:00|8519.5|8516.5|8519.5|8516.5|8520.5|8517.5|8518.7|8515.7|4
1738034400000|2025-01-28 03:20:00|8519.7|8516.7|8520.2|8517.2|8521.7|8518.7|8519.5|8516.5|0
1738034700000|2025-01-28 03:25:00|8520.5|8517.5|8521|8518|8521.2|8518.2|8520.2|8517.2|6
1738035000000|2025-01-28 03:30:00|8521.2|8518.2|8522.2|8519.2|8523.2|8520.2|8521|8518|5
1738035300000|2025-01-28 03:35:00|8522|8519|8520.2|8517.2|8522|8519|8520|8517|17
1738035600000|2025-01-28 03:40:00|8519.7|8516.7|8519.2|8516.2|8521|8518|8519|8516|13
1738035900000|2025-01-28 03:45:00|8519|8516|8520.2|8517.2|8520.2|8517.2|8518.5|8515.5|4
1738036200000|2025-01-28 03:50:00|8520|8517|8518.5|8515.5|8522|8519|8518.5|8515.5|37
1738036500000|2025-01-28 03:55:00|8518|8515|8521|8518|8521.2|8518.2|8518|8515|13
1738036800000|2025-01-28 04:00:00|8520.7|8517.7|8519.7|8516.7|8520.7|8517.7|8518|8515|19
1738037100000|2025-01-28 04:05:00|8520|8517|8521.5|8518.5|8522.2|8519.2|8519.7|8516.7|28
1738037400000|2025-01-28 04:10:00|8521.7|8518.7|8522.2|8519.2|8523|8520|8521.2|8518.2|5
1738037700000|2025-01-28 04:15:00|8521.7|8518.7|8521.5|8518.5|8522.2|8519.2|8520.2|8517.2|17
1738038000000|2025-01-28 04:20:00|8521.2|8518.2|8521|8518|8521.5|8518.5|8519.5|8516.5|6
1738038300000|2025-01-28 04:25:00|8520.5|8517.5|8521|8518|8521.2|8518.2|8519.2|8516.2|15
1738038600000|2025-01-28 04:30:00|8521.2|8518.2|8521.7|8518.7|8523|8520|8520.7|8517.7|7
1738038900000|2025-01-28 04:35:00|8521.5|8518.5|8521.5|8518.5|8521.7|8518.7|8520.5|8517.5|2
1738039200000|2025-01-28 04:40:00|8521.7|8518.7|8520.7|8517.7|8522.7|8519.7|8520.5|8517.5|13
1738039500000|2025-01-28 04:45:00|8521.5|8518.5|8521.5|8518.5|8521.5|8518.5|8520.2|8517.2|2
1738039800000|2025-01-28 04:50:00|8522|8519|8522.5|8519.5|8523|8520|8521|8518|5
1738040100000|2025-01-28 04:55:00|8522|8519|8523.7|8520.7|8524.7|8521.7|8522|8519|7
1738040400000|2025-01-28 05:00:00|8523.5|8520.5|8521.7|8518.7|8528.7|8525.7|8521.5|8518.5|77
1738040700000|2025-01-28 05:05:00|8521.5|8518.5|8519|8516|8521.5|8518.5|8517.7|8514.7|11
1738041000000|2025-01-28 05:10:00|8518.7|8515.7|8517|8514|8519|8516|8515|8512|8
1738041300000|2025-01-28 05:15:00|8516.7|8513.7|8516.5|8513.5|8517.5|8514.5|8515.5|8512.5|13
1738041600000|2025-01-28 05:20:00|8516|8513|8517.5|8514.5|8518|8515|8516|8513|8
1738041900000|2025-01-28 05:25:00|8517.2|8514.2|8517.5|8514.5|8518.5|8515.5|8516.5|8513.5|7
1738042200000|2025-01-28 05:30:00|8518|8515|8518|8515|8519.7|8516.7|8518|8515|0
1738042500000|2025-01-28 05:35:00|8518.2|8515.2|8514.7|8511.7|8518.2|8515.2|8514.7|8511.7|4
1738042800000|2025-01-28 05:40:00|8515.2|8512.2|8515.7|8512.7|8516.2|8513.2|8514.7|8511.7|6
1738043100000|2025-01-28 05:45:00|8515.5|8512.5|8515.5|8512.5|8516|8513|8514|8511|3
1738043400000|2025-01-28 05:50:00|8516|8513|8516.5|8513.5|8516.7|8513.7|8515.5|8512.5|1
1738043700000|2025-01-28 05:55:00|8516.2|8513.2|8517.2|8514.2|8517.5|8514.5|8516.2|8513.2|7
1738044000000|2025-01-28 06:00:00|8517.5|8514.5|8517.7|8514.7|8519.5|8516.5|8516.5|8513.5|34
1738044300000|2025-01-28 06:05:00|8517.5|8514.5|8515.2|8512.2|8517.5|8514.5|8515|8512|15
1738044600000|2025-01-28 06:10:00|8515.5|8512.5|8514.2|8511.2|8516.2|8513.2|8514|8511|17
1738044900000|2025-01-28 06:15:00|8514.5|8511.5|8513.5|8510.5|8515|8512|8512|8509|10
1738045200000|2025-01-28 06:20:00|8513.2|8510.2|8515.2|8512.2|8516|8513|8512.5|8509.5|17
1738045500000|2025-01-28 06:25:00|8515|8512|8511|8508|8515|8512|8510.7|8507.7|8
1738045800000|2025-01-28 06:30:00|8511.2|8508.2|8516|8513|8516|8513|8511.2|8508.2|7
1738046100000|2025-01-28 06:35:00|8516.2|8513.2|8510.7|8507.7|8516.2|8513.2|8510.7|8507.7|53
1738046400000|2025-01-28 06:40:00|8510.2|8507.2|8508|8505|8510.2|8507.2|8508|8505|12
1738046700000|2025-01-28 06:45:00|8507.5|8504.5|8506.7|8503.7|8508.5|8505.5|8506.2|8503.2|15
1738047000000|2025-01-28 06:50:00|8507.5|8504.5|8507.7|8504.7|8508.5|8505.5|8507.2|8504.2|24
1738047300000|2025-01-28 06:55:00|8508|8505|8509.7|8506.7|8510|8507|8507|8504|40
1738047600000|2025-01-28 07:00:00|8508.7|8505.7|8501.2|8499.2|8508.7|8505.7|8497.2|8495.2|418
1738047900000|2025-01-28 07:05:00|8501.5|8499.5|8502|8500|8505.7|8503.7|8500.5|8498.5|233
1738048200000|2025-01-28 07:10:00|8501.7|8499.7|8500.2|8498.2|8506.7|8504.7|8499.5|8497.5|119
1738048500000|2025-01-28 07:15:00|8500|8498|8506.5|8504.5|8506.5|8504.5|8499|8497|82
1738048800000|2025-01-28 07:20:00|8506.7|8504.7|8513.5|8511.5|8514.5|8512.5|8506.7|8504.7|214
1738049100000|2025-01-28 07:25:00|8513.2|8511.2|8518.2|8516.2|8523.5|8521.5|8513|8511|393
1738049400000|2025-01-28 07:30:00|8518|8516|8519.2|8517.2|8519.2|8517.2|8514.7|8512.7|153
1738049700000|2025-01-28 07:35:00|8519|8517|8518.5|8516.5|8521.7|8519.7|8518.5|8516.5|185
1738050000000|2025-01-28 07:40:00|8519|8517|8518.7|8516.7|8520.2|8518.2|8515.5|8513.5|232
1738050300000|2025-01-28 07:45:00|8518.5|8516.5|8514.2|8512.2|8519.5|8517.5|8514.2|8512.2|109
1738050600000|2025-01-28 07:50:00|8513.5|8511.5|8517.7|8515.7|8518.5|8516.5|8513|8511|133
1738050900000|2025-01-28 07:55:00|8518|8516|8512.7|8510.7|8518.5|8516.5|8509.5|8507.5|371
1738051200000|2025-01-28 08:00:00|8512.2|8511.2|8522|8521|8524.5|8523.5|8512|8511|3158
1738051500000|2025-01-28 08:05:00|8521.7|8520.7|8529|8528|8530|8529|8515.2|8514.2|1426
1738051800000|2025-01-28 08:10:00|8528.7|8527.7|8520.2|8519.2|8529|8528|8520.2|8519.2|852
1738052100000|2025-01-28 08:15:00|8520|8519|8522.2|8521.2|8523|8522|8517.2|8516.2|796
1738052400000|2025-01-28 08:20:00|8522|8521|8528|8527|8529.2|8528.2|8520.7|8519.7|646
1738052700000|2025-01-28 08:25:00|8527.5|8526.5|8529|8528|8530.5|8529.5|8524|8523|625
1738053000000|2025-01-28 08:30:00|8529.2|8528.2|8536.7|8535.7|8537.5|8536.5|8529|8528|683
1738053300000|2025-01-28 08:35:00|8536.5|8535.5|8533.5|8532.5|8539|8538|8532.5|8531.5|525
1738053600000|2025-01-28 08:40:00|8533.2|8532.2|8528.5|8527.5|8535.5|8534.5|8528|8527|484
1738053900000|2025-01-28 08:45:00|8528|8527|8530.2|8529.2|8532|8531|8528|8527|394
1738054200000|2025-01-28 08:50:00|8530|8529|8529|8528|8530|8529|8525.2|8524.2|367
1738054500000|2025-01-28 08:55:00|8528.7|8527.7|8535.5|8534.5|8536|8535|8526|8525|465
1738054800000|2025-01-28 09:00:00|8536.5|8535.5|8535.5|8534.5|8538|8537|8532.5|8531.5|345
1738055100000|2025-01-28 09:05:00|8535.2|8534.2|8538.5|8537.5|8540.5|8539.5|8534|8533|308
1738055400000|2025-01-28 09:10:00|8538|8537|8539.5|8538.5|8540.2|8539.2|8535|8534|377
1738055700000|2025-01-28 09:15:00|8539|8538|8539.7|8538.7|8542|8541|8537|8536|304
1738056000000|2025-01-28 09:20:00|8539.5|8538.5|8540.2|8539.2|8543|8542|8539.5|8538.5|256
1738056300000|2025-01-28 09:25:00|8540.5|8539.5|8541.5|8540.5|8542.5|8541.5|8538.5|8537.5|391
1738056600000|2025-01-28 09:30:00|8541.7|8540.7|8546.7|8545.7|8547|8546|8541.7|8540.7|244
1738056900000|2025-01-28 09:35:00|8546.5|8545.5|8547.2|8546.2|8551.5|8550.5|8545.2|8544.2|328
1738057200000|2025-01-28 09:40:00|8547|8546|8547.5|8546.5|8549.5|8548.5|8546.2|8545.2|201
1738057500000|2025-01-28 09:45:00|8547|8546|8550|8549|8553|8552|8545.7|8544.7|210
1738057800000|2025-01-28 09:50:00|8550.2|8549.2|8548.5|8547.5|8551|8550|8547|8546|185
1738058100000|2025-01-28 09:55:00|8548|8547|8542.2|8541.2|8548.2|8547.2|8542|8541|281
1738058400000|2025-01-28 10:00:00|8542.5|8541.5|8541.5|8540.5|8545|8544|8541|8540|219
1738058700000|2025-01-28 10:05:00|8541.2|8540.2|8547.7|8546.7|8549.5|8548.5|8541|8540|198
1738059000000|2025-01-28 10:10:00|8547.5|8546.5|8551|8550|8551|8550|8547.5|8546.5|131
1738059300000|2025-01-28 10:15:00|8551.2|8550.2|8550.5|8549.5|8552.5|8551.5|8549.5|8548.5|132
1738059600000|2025-01-28 10:20:00|8550.2|8549.2|8548.5|8547.5|8552|8551|8547.7|8546.7|233
1738059900000|2025-01-28 10:25:00|8548.2|8547.2|8551.2|8550.2|8552|8551|8547|8546|211
1738060200000|2025-01-28 10:30:00|8551|8550|8551.2|8550.2|8554|8553|8551|8550|181
1738060500000|2025-01-28 10:35:00|8551|8550|8550.7|8549.7|8552.7|8551.7|8550|8549|171
1738060800000|2025-01-28 10:40:00|8550.5|8549.5|8547.7|8546.7|8551|8550|8547.5|8546.5|192
1738061100000|2025-01-28 10:45:00|8548|8547|8548.2|8547.2|8549.5|8548.5|8546.5|8545.5|294
1738061400000|2025-01-28 10:50:00|8548.5|8547.5|8550.2|8549.2|8550.5|8549.5|8546.2|8545.2|155
1738061700000|2025-01-28 10:55:00|8550.5|8549.5|8550.5|8549.5|8552|8551|8548.7|8547.7|139
1738062000000|2025-01-28 11:00:00|8551.2|8550.2|8550.7|8549.7|8553|8552|8548.5|8547.5|169
1738062300000|2025-01-28 11:05:00|8551|8550|8549.2|8548.2|8551|8550|8548.5|8547.5|188
1738062600000|2025-01-28 11:10:00|8549.5|8548.5|8551|8550|8552|8551|8549.5|8548.5|151
1738062900000|2025-01-28 11:15:00|8550.7|8549.7|8550.2|8549.2|8552|8551|8548.5|8547.5|148
1738063200000|2025-01-28 11:20:00|8550.5|8549.5|8549.7|8548.7|8551.2|8550.2|8549|8548|91
1738063500000|2025-01-28 11:25:00|8549.5|8548.5|8550|8549|8550.7|8549.7|8549|8548|149
1738063800000|2025-01-28 11:30:00|8550.5|8549.5|8548.2|8547.2|8551|8550|8547.5|8546.5|183
1738064100000|2025-01-28 11:35:00|8548.5|8547.5|8549.2|8548.2|8550|8549|8546|8545|214
1738064400000|2025-01-28 11:40:00|8549.5|8548.5|8550.2|8549.2|8551.7|8550.7|8549|8548|99
1738064700000|2025-01-28 11:45:00|8550|8549|8555.5|8554.5|8555.5|8554.5|8550|8549|297
1738065000000|2025-01-28 11:50:00|8555.7|8554.7|8552.7|8551.7|8556|8555|8552.7|8551.7|265
1738065300000|2025-01-28 11:55:00|8552.5|8551.5|8551|8550|8554.7|8553.7|8550.7|8549.7|291
1738065600000|2025-01-28 12:00:00|8551.2|8550.2|8548.2|8547.2|8551.5|8550.5|8548|8547|424
1738065900000|2025-01-28 12:05:00|8548|8547|8544.2|8543.2|8548.2|8547.2|8544|8543|591
1738066200000|2025-01-28 12:10:00|8544|8543|8543.2|8542.2|8544.5|8543.5|8540.5|8539.5|261
1738066500000|2025-01-28 12:15:00|8543.5|8542.5|8541|8540|8543.5|8542.5|8539.2|8538.2|149
1738066800000|2025-01-28 12:20:00|8541.2|8540.2|8539.7|8538.7|8543|8542|8538.5|8537.5|176
1738067100000|2025-01-28 12:25:00|8539.5|8538.5|8537|8536|8539.5|8538.5|8535|8534|155
1738067400000|2025-01-28 12:30:00|8536.7|8535.7|8536|8535|8537.5|8536.5|8534.5|8533.5|278
1738067700000|2025-01-28 12:35:00|8536.5|8535.5|8542.7|8541.7|8543.5|8542.5|8536.2|8535.2|224
1738068000000|2025-01-28 12:40:00|8543|8542|8543.7|8542.7|8544|8543|8541.5|8540.5|79
1738068300000|2025-01-28 12:45:00|8544|8543|8543.5|8542.5|8546|8545|8543|8542|203
1738068600000|2025-01-28 12:50:00|8543|8542|8542.7|8541.7|8544|8543|8540.7|8539.7|145
1738068900000|2025-01-28 12:55:00|8542.5|8541.5|8547.5|8546.5|8547.5|8546.5|8541.5|8540.5|130
1738069200000|2025-01-28 13:00:00|8548.2|8547.2|8545.7|8544.7|8549.5|8548.5|8545.5|8544.5|218
1738069500000|2025-01-28 13:05:00|8545.5|8544.5|8550|8549|8550.2|8549.2|8545|8544|128
1738069800000|2025-01-28 13:10:00|8549.7|8548.7|8551|8550|8551|8550|8547.7|8546.7|189
1738070100000|2025-01-28 13:15:00|8550.5|8549.5|8551|8550|8551.7|8550.7|8548.5|8547.5|215
1738070400000|2025-01-28 13:20:00|8551.2|8550.2|8557.7|8556.7|8558|8557|8551.2|8550.2|208
1738070700000|2025-01-28 13:25:00|8558|8557|8556.5|8555.5|8558.5|8557.5|8555.7|8554.7|234
1738071000000|2025-01-28 13:30:00|8557|8556|8558|8557|8558.2|8557.2|8555|8554|515
1738071300000|2025-01-28 13:35:00|8557.7|8556.7|8560.5|8559.5|8561|8560|8556.5|8555.5|270
1738071600000|2025-01-28 13:40:00|8560.2|8559.2|8557|8556|8561.5|8560.5|8557|8556|407
1738071900000|2025-01-28 13:45:00|8556.7|8555.7|8560.7|8559.7|8561|8560|8555.5|8554.5|206
1738072200000|2025-01-28 13:50:00|8560.5|8559.5|8560|8559|8561.5|8560.5|8559.2|8558.2|144
1738072500000|2025-01-28 13:55:00|8560.5|8559.5|8558.5|8557.5|8561.2|8560.2|8558|8557|389
1738072800000|2025-01-28 14:00:00|8559.2|8558.2|8561|8560|8562.5|8561.5|8558|8557|234
1738073100000|2025-01-28 14:05:00|8560.7|8559.7|8560.5|8559.5|8562.5|8561.5|8558|8557|254
1738073400000|2025-01-28 14:10:00|8560.2|8559.2|8556.7|8555.7|8561.5|8560.5|8554|8553|338
1738073700000|2025-01-28 14:15:00|8557|8556|8559|8558|8560.5|8559.5|8556|8555|138
1738074000000|2025-01-28 14:20:00|8559.2|8558.2|8563.7|8562.7|8564|8563|8559|8558|158
1738074300000|2025-01-28 14:25:00|8564|8563|8565|8564|8565.5|8564.5|8563|8562|380
1738074600000|2025-01-28 14:30:00|8564.7|8563.7|8563.7|8562.7|8565.5|8564.5|8556.7|8555.7|842
1738074900000|2025-01-28 14:35:00|8563.5|8562.5|8567|8566|8567|8566|8561.7|8560.7|533
1738075200000|2025-01-28 14:40:00|8567.2|8566.2|8565.2|8564.2|8572.5|8571.5|8564.5|8563.5|555
1738075500000|2025-01-28 14:45:00|8565.5|8564.5|8552|8551|8565.5|8564.5|8552|8551|1008
1738075800000|2025-01-28 14:50:00|8551.5|8550.5|8554.5|8553.5|8556|8555|8549.2|8548.2|597
1738076100000|2025-01-28 14:55:00|8555|8554|8553.2|8552.2|8555.5|8554.5|8551|8550|427
1738076400000|2025-01-28 15:00:00|8554.5|8553.5|8552|8551|8554.5|8553.5|8549|8548|480
1738076700000|2025-01-28 15:05:00|8551.7|8550.7|8549.5|8548.5|8556.5|8555.5|8548.7|8547.7|491
1738077000000|2025-01-28 15:10:00|8549.7|8548.7|8544.5|8543.5|8550|8549|8544|8543|381
1738077300000|2025-01-28 15:15:00|8545|8544|8548.7|8547.7|8550|8549|8541.2|8540.2|410
1738077600000|2025-01-28 15:20:00|8548.5|8547.5|8547.5|8546.5|8551.2|8550.2|8547.2|8546.2|318
1738077900000|2025-01-28 15:25:00|8548|8547|8537.7|8536.7|8548|8547|8537.7|8536.7|781
1738078200000|2025-01-28 15:30:00|8537.5|8536.5|8540|8539|8541.2|8540.2|8536|8535|725
1738078500000|2025-01-28 15:35:00|8540.2|8539.2|8542|8541|8542.5|8541.5|8538.5|8537.5|324
1738078800000|2025-01-28 15:40:00|8542.5|8541.5|8542.7|8541.7|8544|8543|8539.5|8538.5|413
1738079100000|2025-01-28 15:45:00|8542.5|8541.5|8546.7|8545.7|8548|8547|8541.7|8540.7|327
1738079400000|2025-01-28 15:50:00|8546.5|8545.5|8545.7|8544.7|8550|8549|8545|8544|351
1738079700000|2025-01-28 15:55:00|8546|8545|8545.2|8544.2|8546.2|8545.2|8543|8542|311
1738080000000|2025-01-28 16:00:00|8545.5|8544.5|8546.2|8545.2|8547.7|8546.7|8544.2|8543.2|403
1738080300000|2025-01-28 16:05:00|8546|8545|8546.7|8545.7|8547|8546|8544.5|8543.5|532
1738080600000|2025-01-28 16:10:00|8547|8546|8543.5|8542.5|8547.7|8546.7|8542.5|8541.5|476
1738080900000|2025-01-28 16:15:00|8544|8543|8538|8537|8544.2|8543.2|8537|8536|539
1738081200000|2025-01-28 16:20:00|8538.5|8537.5|8535.5|8534.5|8539|8538|8535|8534|684
1738081500000|2025-01-28 16:25:00|8535.2|8534.2|8536.7|8534.7|8538.5|8537.5|8532.5|8531.5|3056
1738081800000|2025-01-28 16:30:00|8537|8535|8532|8530|8537.5|8535.5|8530.2|8528.2|3496
1738082100000|2025-01-28 16:35:00|8532.2|8530.2|8531|8529|8533|8531|8527.2|8525.2|1271
1738082400000|2025-01-28 16:40:00|8530.7|8528.7|8524.5|8522.5|8531|8529|8519.7|8517.7|1115
1738082700000|2025-01-28 16:45:00|8524.7|8522.7|8524|8522|8526|8524|8519.7|8517.7|590
1738083000000|2025-01-28 16:50:00|8523.5|8521.5|8522.2|8520.2|8524.5|8522.5|8518|8516|322
1738083300000|2025-01-28 16:55:00|8522.5|8520.5|8523|8521|8525|8523|8521.7|8519.7|315
1738083600000|2025-01-28 17:00:00|8522.7|8520.7|8523|8521|8524.2|8522.2|8521|8519|216
1738083900000|2025-01-28 17:05:00|8523.2|8521.2|8528.2|8526.2|8528.2|8526.2|8523|8521|182
1738084200000|2025-01-28 17:10:00|8528.5|8526.5|8529.2|8527.2|8529.5|8527.5|8526.5|8524.5|244
1738084500000|2025-01-28 17:15:00|8529.5|8527.5|8529.2|8527.2|8529.5|8527.5|8527.5|8525.5|204
1738084800000|2025-01-28 17:20:00|8529|8527|8528.5|8526.5|8529.5|8527.5|8527|8525|122
1738085100000|2025-01-28 17:25:00|8528.2|8526.2|8528|8526|8529.5|8527.5|8527.5|8525.5|212
1738085400000|2025-01-28 17:30:00|8528.7|8526.7|8528.2|8526.2|8529.5|8527.5|8528|8526|446
1738085700000|2025-01-28 17:35:00|8528.5|8526.5|8525|8523|8529.5|8527.5|8524.2|8522.2|94
1738086000000|2025-01-28 17:40:00|8525.2|8523.2|8525.2|8523.2|8526.2|8524.2|8523.5|8521.5|120
1738086300000|2025-01-28 17:45:00|8525.5|8523.5|8527|8525|8527.2|8525.2|8524.5|8522.5|123
1738086600000|2025-01-28 17:50:00|8527.2|8525.2|8528|8526|8529|8527|8527|8525|120
1738086900000|2025-01-28 17:55:00|8528.5|8526.5|8526.5|8524.5|8529|8527|8525.7|8523.7|207
1738087200000|2025-01-28 18:00:00|8526.7|8524.7|8529.5|8527.5|8530|8528|8526.7|8524.7|114
1738087500000|2025-01-28 18:05:00|8529.7|8527.7|8531|8529|8532|8530|8529.7|8527.7|114
1738087800000|2025-01-28 18:10:00|8531.7|8529.7|8533.2|8531.2|8533.2|8531.2|8531.5|8529.5|144
1738088100000|2025-01-28 18:15:00|8533|8531|8533|8531|8534.2|8532.2|8532|8530|117
1738088400000|2025-01-28 18:20:00|8532.7|8530.7|8531|8529|8533.2|8531.2|8529.7|8527.7|38
1738088700000|2025-01-28 18:25:00|8531.2|8529.2|8530|8528|8531.5|8529.5|8529|8527|48
1738089000000|2025-01-28 18:30:00|8530.7|8528.7|8533.7|8531.7|8534|8532|8530.5|8528.5|75
1738089300000|2025-01-28 18:35:00|8533.5|8531.5|8532|8530|8534.7|8532.7|8531.2|8529.2|72
1738089600000|2025-01-28 18:40:00|8532.2|8530.2|8529|8527|8534|8532|8528.7|8526.7|103
1738089900000|2025-01-28 18:45:00|8529.2|8527.2|8527.7|8525.7|8530|8528|8527.2|8525.2|67
1738090200000|2025-01-28 18:50:00|8528|8526|8529.2|8527.2|8530.5|8528.5|8528|8526|41
1738090500000|2025-01-28 18:55:00|8529|8527|8527.5|8525.5|8529.5|8527.5|8527.5|8525.5|76
1738090800000|2025-01-28 19:00:00|8528|8526|8528.5|8526.5|8529|8527|8527|8525|72
1738091100000|2025-01-28 19:05:00|8528.2|8526.2|8528.7|8526.7|8529.5|8527.5|8528|8526|93
1738091400000|2025-01-28 19:10:00|8528.5|8526.5|8525.5|8523.5|8529|8527|8525|8523|57
1738091700000|2025-01-28 19:15:00|8525.7|8523.7|8527|8525|8527.5|8525.5|8524.7|8522.7|50
1738092000000|2025-01-28 19:20:00|8527.2|8525.2|8527.5|8525.5|8528.5|8526.5|8526.5|8524.5|37
1738092300000|2025-01-28 19:25:00|8527.7|8525.7|8528.2|8526.2|8529|8527|8526.5|8524.5|33
1738092600000|2025-01-28 19:30:00|8528.5|8526.5|8528|8526|8529|8527|8528|8526|42
1738092900000|2025-01-28 19:35:00|8528.2|8526.2|8529.5|8527.5|8531|8529|8528|8526|99
1738093200000|2025-01-28 19:40:00|8530|8528|8532|8530|8532|8530|8529|8527|74
1738093500000|2025-01-28 19:45:00|8532.5|8530.5|8531.7|8529.7|8532.7|8530.7|8530.5|8528.5|113
1738093800000|2025-01-28 19:50:00|8531.5|8529.5|8532.5|8530.5|8532.7|8530.7|8530.2|8528.2|134
1738094100000|2025-01-28 19:55:00|8532.7|8530.7|8534.2|8532.2|8535.7|8533.7|8532.7|8530.7|102
1738094400000|2025-01-28 20:00:00|8533.7|8531.7|8535.7|8533.7|8536|8534|8533.5|8531.5|96
1738094700000|2025-01-28 20:05:00|8535.5|8533.5|8537.7|8535.7|8537.7|8535.7|8535|8533|54
1738095000000|2025-01-28 20:10:00|8537.5|8535.5|8537.7|8535.7|8539|8537|8537|8535|68
1738095300000|2025-01-28 20:15:00|8537.5|8535.5|8540.5|8538.5|8541.5|8539.5|8536.7|8534.7|65
1738095600000|2025-01-28 20:20:00|8540.2|8538.2|8541.5|8539.5|8542.2|8540.2|8539.2|8537.2|57
1738095900000|2025-01-28 20:25:00|8541.2|8539.2|8541.2|8539.2|8542|8540|8540.2|8538.2|62
1738096200000|2025-01-28 20:30:00|8541|8539|8540|8538|8541.2|8539.2|8538.7|8536.7|95
1738096500000|2025-01-28 20:35:00|8540.5|8538.5|8542.5|8540.5|8542.7|8540.7|8540.2|8538.2|125
1738096800000|2025-01-28 20:40:00|8542.7|8540.7|8542.5|8540.5|8543.2|8541.2|8541.2|8539.2|103
1738097100000|2025-01-28 20:45:00|8542.2|8540.2|8540.7|8538.7|8543.5|8541.5|8540.2|8538.2|127
1738097400000|2025-01-28 20:50:00|8541.2|8539.2|8541.5|8539.5|8543.2|8541.2|8540.5|8538.5|207
1738097700000|2025-01-28 20:55:00|8541.2|8539.2|8541.4|8537.4|8541.5|8539.5|8538.5|8536.5|210
1738098000000|2025-01-28 21:00:00|8541.2|8537.2|8537.4|8533.4|8541.2|8537.2|8535.7|8531.7|0
1738098300000|2025-01-28 21:05:00|8537.5|8533.5|8539.5|8535.5|8539.8|8535.8|8537.2|8533.2|0
1738098600000|2025-01-28 21:10:00|8539.4|8535.4|8538.5|8534.5|8539.4|8535.4|8537.6|8533.6|0
1738098900000|2025-01-28 21:15:00|8537.4|8533.4|8537.8|8533.8|8538|8534|8536.9|8532.9|0
1738099200000|2025-01-28 21:20:00|8537.9|8533.9|8536.9|8532.9|8538|8534|8536.9|8532.9|0
1738099500000|2025-01-28 21:25:00|8537|8533|8536.6|8532.6|8537.3|8533.3|8536.6|8532.6|0
1738099800000|2025-01-28 21:30:00|8537.1|8533.1|8537.2|8533.2|8537.4|8533.4|8536.8|8532.8|0
1738100100000|2025-01-28 21:35:00|8537.3|8533.3|8537.6|8533.6|8538|8534|8536.7|8532.7|0
1738100400000|2025-01-28 21:40:00|8537.8|8533.8|8537.4|8533.4|8537.8|8533.8|8537.2|8533.2|0
1738100700000|2025-01-28 21:45:00|8537.3|8533.3|8537.8|8533.8|8537.8|8533.8|8537.3|8533.3|0
1738101000000|2025-01-28 21:50:00|8537.7|8533.7|8537.3|8533.3|8537.8|8533.8|8537.3|8533.3|0
1738101300000|2025-01-28 21:55:00|8537.5|8533.5|8537.2|8533.2|8537.5|8533.5|8536.5|8532.5|0
1738101600000|2025-01-28 22:00:00|8537.3|8533.3|8537.3|8533.3|8537.3|8533.3|8537.1|8533.1|0
1738101900000|2025-01-28 22:05:00|8537.2|8533.2|8537.1|8533.1|8537.3|8533.3|8537.1|8533.1|0
1738102200000|2025-01-28 22:10:00|8537.2|8533.2|8537.2|8533.2|8537.3|8533.3|8537|8533|0
1738102500000|2025-01-28 22:15:00|8537.3|8533.3|8537.3|8533.3|8537.4|8533.4|8537.3|8533.3|0
1738102800000|2025-01-28 22:20:00|8537.4|8533.4|8537.3|8533.3|8537.4|8533.4|8537.3|8533.3|0
1738103100000|2025-01-28 22:25:00|8537.8|8533.8|8538.7|8534.7|8539|8535|8537.8|8533.8|0
1738103400000|2025-01-28 22:30:00|8538.8|8534.8|8538.8|8534.8|8538.8|8534.8|8538.8|8534.8|0
1738103700000|2025-01-28 22:35:00|8539|8535|8538.9|8534.9|8539|8535|8538.7|8534.7|0
1738104000000|2025-01-28 22:40:00|8538.8|8534.8|8538.8|8534.8|8538.8|8534.8|8538.7|8534.7|0
1738104300000|2025-01-28 22:45:00|8538.7|8534.7|8538.7|8534.7|8538.8|8534.8|8538.6|8534.6|0
1738104600000|2025-01-28 22:50:00|8538.8|8534.8|8538.7|8534.7|8538.8|8534.8|8538.7|8534.7|0
1738104900000|2025-01-28 22:55:00|8538.8|8534.8|8538.4|8534.4|8538.8|8534.8|8538.4|8534.4|0
1738105200000|2025-01-28 23:00:00|8538.6|8534.6|8537.1|8533.1|8538.7|8534.7|8535.8|8531.8|0
1738105500000|2025-01-28 23:05:00|8537.2|8533.2|8537.5|8533.5|8537.7|8533.7|8537|8533|0
1738105800000|2025-01-28 23:10:00|8537.4|8533.4|8537.7|8533.7|8537.8|8533.8|8537|8533|0
1738106100000|2025-01-28 23:15:00|8537.6|8533.6|8540.4|8536.4|8541.2|8537.2|8537.5|8533.5|0
1738106400000|2025-01-28 23:20:00|8540.3|8536.3|8539.1|8535.1|8540.7|8536.7|8538.6|8534.6|0
1738106700000|2025-01-28 23:25:00|8538.9|8534.9|8539.8|8535.8|8539.8|8535.8|8538.3|8534.3|0
1738107000000|2025-01-28 23:30:00|8539.7|8535.7|8537.7|8533.7|8539.7|8535.7|8537.6|8533.6|0
1738107300000|2025-01-28 23:35:00|8537.6|8533.6|8537.6|8533.6|8538.3|8534.3|8537.5|8533.5|0
1738107600000|2025-01-28 23:40:00|8537.5|8533.5|8537.9|8533.9|8537.9|8533.9|8536.9|8532.9|0
1738107900000|2025-01-28 23:45:00|8537.8|8533.8|8537.4|8533.4|8538.6|8534.6|8537.3|8533.3|0
1738108200000|2025-01-28 23:50:00|8537.3|8533.3|8536.9|8532.9|8537.7|8533.7|8536.8|8532.8|0
1738108500000|2025-01-28 23:55:00|8537.1|8533.1|8536.2|8532.2|8537.9|8533.9|8535.7|8531.7|0
1738108800000|2025-01-29 00:00:00|8536.3|8532.3|8538.7|8534.7|8538.9|8534.9|8535.3|8531.3|0
1738109100000|2025-01-29 00:05:00|8538.6|8534.6|8538.6|8534.6|8540.4|8536.4|8538.4|8534.4|0
1738109400000|2025-01-29 00:10:00|8538.7|8534.7|8537.5|8533.5|8538.9|8534.9|8537.3|8533.3|0
1738109700000|2025-01-29 00:15:00|8537.6|8533.6|8540.1|8536.1|8542.7|8538.7|8537.6|8533.6|0
1738110000000|2025-01-29 00:20:00|8539.8|8535.8|8540.7|8536.7|8541|8537|8539.4|8535.4|0
1738110300000|2025-01-29 00:25:00|8541|8537|8541|8537|8541.5|8537.5|8540.5|8536.5|0
1738110600000|2025-01-29 00:30:00|8541.1|8537.1|8542|8538|8542.7|8538.7|8541.1|8537.1|0
1738110900000|2025-01-29 00:35:00|8541.7|8537.7|8539.9|8535.9|8541.7|8537.7|8539.7|8535.7|0
1738111200000|2025-01-29 00:40:00|8540|8536|8540.5|8536.5|8540.6|8536.6|8539.9|8535.9|0
1738111500000|2025-01-29 00:45:00|8540.9|8536.9|8541.7|8537.7|8541.7|8537.7|8540.8|8536.8|0
1738111800000|2025-01-29 00:50:00|8541.6|8537.6|8541.7|8537.7|8542.3|8538.3|8540.8|8536.8|0
1738112100000|2025-01-29 00:55:00|8541.8|8537.8|8540.7|8536.7|8541.8|8537.8|8540.1|8536.1|0
1738112400000|2025-01-29 01:00:00|8540.5|8536.5|8545.1|8542.1|8547.1|8544.1|8538.5|8534.5|110
1738112700000|2025-01-29 01:05:00|8545.3|8542.3|8546.8|8543.8|8547.3|8544.3|8544.6|8541.6|27
1738113000000|2025-01-29 01:10:00|8546.3|8543.3|8545.6|8542.6|8548.6|8545.6|8545.3|8542.3|42
1738113300000|2025-01-29 01:15:00|8546.6|8543.6|8547.1|8544.1|8547.3|8544.3|8546.3|8543.3|9
1738113600000|2025-01-29 01:20:00|8547.3|8544.3|8549.1|8546.1|8549.3|8546.3|8547.1|8544.1|5
1738113900000|2025-01-29 01:25:00|8549.6|8546.6|8549.3|8546.3|8551.3|8548.3|8549.3|8546.3|18
1738114200000|2025-01-29 01:30:00|8548.8|8545.8|8548.3|8545.3|8548.8|8545.8|8547.6|8544.6|9
1738114500000|2025-01-29 01:35:00|8548.6|8545.6|8549.1|8546.1|8549.6|8546.6|8547.8|8544.8|8
1738114800000|2025-01-29 01:40:00|8548.8|8545.8|8547.6|8544.6|8549.1|8546.1|8547.1|8544.1|6
1738115100000|2025-01-29 01:45:00|8547.3|8544.3|8546.3|8543.3|8547.6|8544.6|8546.1|8543.1|14
1738115400000|2025-01-29 01:50:00|8546.1|8543.1|8546.1|8543.1|8546.8|8543.8|8546.1|8543.1|5
1738115700000|2025-01-29 01:55:00|8546.6|8543.6|8547.3|8544.3|8547.3|8544.3|8546.6|8543.6|0
1738116000000|2025-01-29 02:00:00|8547.6|8544.6|8548.6|8545.6|8548.6|8545.6|8547.3|8544.3|5
1738116300000|2025-01-29 02:05:00|8548.3|8545.3|8548.8|8545.8|8550.1|8547.1|8548.3|8545.3|10
1738116600000|2025-01-29 02:10:00|8548.6|8545.6|8549.8|8546.8|8550.1|8547.1|8548.6|8545.6|8
1738116900000|2025-01-29 02:15:00|8550.1|8547.1|8545.8|8542.8|8550.1|8547.1|8545.3|8542.3|11
1738117200000|2025-01-29 02:20:00|8546.1|8543.1|8545.3|8542.3|8547.6|8544.6|8545.3|8542.3|2
1738117500000|2025-01-29 02:25:00|8545.1|8542.1|8546.6|8543.6|8546.6|8543.6|8544.8|8541.8|5
1738117800000|2025-01-29 02:30:00|8546.8|8543.8|8548.1|8545.1|8548.8|8545.8|8546.8|8543.8|1
1738118100000|2025-01-29 02:35:00|8547.8|8544.8|8545.6|8542.6|8547.8|8544.8|8544.6|8541.6|7
1738118400000|2025-01-29 02:40:00|8545.3|8542.3|8545.1|8542.1|8545.6|8542.6|8544.8|8541.8|2
1738118700000|2025-01-29 02:45:00|8544.6|8541.6|8542.8|8539.8|8545.1|8542.1|8542.8|8539.8|6
1738119000000|2025-01-29 02:50:00|8542.6|8539.6|8543.1|8540.1|8543.1|8540.1|8541.3|8538.3|13
1738119300000|2025-01-29 02:55:00|8543.6|8540.6|8543.1|8540.1|8544.8|8541.8|8543.1|8540.1|3
1738119600000|2025-01-29 03:00:00|8543.3|8540.3|8542.3|8539.3|8543.3|8540.3|8541.6|8538.6|2
1738119900000|2025-01-29 03:05:00|8542.1|8539.1|8538.3|8535.3|8542.1|8539.1|8538.3|8535.3|3
1738120200000|2025-01-29 03:10:00|8537.3|8534.3|8536.8|8533.8|8537.8|8534.8|8536.8|8533.8|6
1738120500000|2025-01-29 03:15:00|8537.1|8534.1|8538.6|8535.6|8538.6|8535.6|8535.3|8532.3|57
1738120800000|2025-01-29 03:20:00|8538.3|8535.3|8537.1|8534.1|8538.6|8535.6|8536.1|8533.1|6
1738121100000|2025-01-29 03:25:00|8537.6|8534.6|8535.8|8532.8|8537.6|8534.6|8535.6|8532.6|1
1738121400000|2025-01-29 03:30:00|8535.6|8532.6|8536.1|8533.1|8536.1|8533.1|8534.6|8531.6|4
1738121700000|2025-01-29 03:35:00|8536.6|8533.6|8538.6|8535.6|8538.8|8535.8|8536.6|8533.6|7
1738122000000|2025-01-29 03:40:00|8538.8|8535.8|8537.6|8534.6|8538.8|8535.8|8536.6|8533.6|10
1738122300000|2025-01-29 03:45:00|8537.8|8534.8|8537.1|8534.1|8538.8|8535.8|8536.1|8533.1|18
1738122600000|2025-01-29 03:50:00|8536.8|8533.8|8537.6|8534.6|8538.6|8535.6|8536.6|8533.6|1
1738122900000|2025-01-29 03:55:00|8537.1|8534.1|8538.3|8535.3|8538.8|8535.8|8536.8|8533.8|1
1738123200000|2025-01-29 04:00:00|8538.6|8535.6|8542.3|8539.3|8543.6|8540.6|8538.6|8535.6|36
1738123500000|2025-01-29 04:05:00|8542.1|8539.1|8540.1|8537.1|8542.1|8539.1|8538.8|8535.8|11
1738123800000|2025-01-29 04:10:00|8539.8|8536.8|8540.3|8537.3|8540.6|8537.6|8539.1|8536.1|1
1738124100000|2025-01-29 04:15:00|8540.6|8537.6|8542.1|8539.1|8542.1|8539.1|8540.6|8537.6|2
1738124400000|2025-01-29 04:20:00|8541.8|8538.8|8541.6|8538.6|8542.1|8539.1|8541.6|8538.6|0
1738124700000|2025-01-29 04:25:00|8541.1|8538.1|8542.3|8539.3|8542.3|8539.3|8540.1|8537.1|12
1738125000000|2025-01-29 04:30:00|8542.1|8539.1|8542.1|8539.1|8542.1|8539.1|8540.3|8537.3|6
1738125300000|2025-01-29 04:35:00|8541.6|8538.6|8540.3|8537.3|8542.1|8539.1|8540.3|8537.3|0
1738125600000|2025-01-29 04:40:00|8540.1|8537.1|8539.8|8536.8|8541.1|8538.1|8539.8|8536.8|1
1738125900000|2025-01-29 04:45:00|8540.1|8537.1|8539.1|8536.1|8540.1|8537.1|8538.1|8535.1|10
1738126200000|2025-01-29 04:50:00|8538.8|8535.8|8539.3|8536.3|8540.1|8537.1|8538.3|8535.3|0
1738126500000|2025-01-29 04:55:00|8539.1|8536.1|8537.3|8534.3|8539.3|8536.3|8537.3|8534.3|0
1738126800000|2025-01-29 05:00:00|8537.1|8534.1|8538.1|8535.1|8538.1|8535.1|8536.6|8533.6|2
1738127100000|2025-01-29 05:05:00|8537.8|8534.8|8537.8|8534.8|8538.1|8535.1|8537.1|8534.1|2
1738127400000|2025-01-29 05:10:00|8538.1|8535.1|8535.8|8532.8|8538.1|8535.1|8535.8|8532.8|0
1738127700000|2025-01-29 05:15:00|8536.3|8533.3|8537.1|8534.1|8537.3|8534.3|8536.3|8533.3|1
1738128000000|2025-01-29 05:20:00|8536.8|8533.8|8537.1|8534.1|8537.1|8534.1|8536.3|8533.3|0
1738128300000|2025-01-29 05:25:00|8537.6|8534.6|8538.8|8535.8|8538.8|8535.8|8537.6|8534.6|0
1738128600000|2025-01-29 05:30:00|8538.6|8535.6|8538.1|8535.1|8538.6|8535.6|8537.1|8534.1|2
1738128900000|2025-01-29 05:35:00|8537.8|8534.8|8537.6|8534.6|8538.1|8535.1|8537.6|8534.6|1
1738129200000|2025-01-29 05:40:00|8537.1|8534.1|8536.8|8533.8|8537.1|8534.1|8536.8|8533.8|4
1738129500000|2025-01-29 05:45:00|8536.6|8533.6|8538.3|8535.3|8538.3|8535.3|8536.6|8533.6|9
1738129800000|2025-01-29 05:50:00|8538.8|8535.8|8537.3|8534.3|8538.8|8535.8|8536.8|8533.8|5
1738130100000|2025-01-29 05:55:00|8537.6|8534.6|8537.6|8534.6|8538.3|8535.3|8537.3|8534.3|2
1738130400000|2025-01-29 06:00:00|8538.6|8535.6|8543.8|8540.8|8551.1|8548.1|8538.6|8535.6|549
1738130700000|2025-01-29 06:05:00|8544.1|8541.1|8538.1|8535.1|8544.6|8541.6|8537.8|8534.8|59
1738131000000|2025-01-29 06:10:00|8538.3|8535.3|8539.6|8536.6|8540.1|8537.1|8538.3|8535.3|17
1738131300000|2025-01-29 06:15:00|8539.8|8536.8|8541.8|8538.8|8542.8|8539.8|8539.6|8536.6|45
1738131600000|2025-01-29 06:20:00|8541.6|8538.6|8543.1|8540.1|8543.1|8540.1|8537.3|8534.3|21
1738131900000|2025-01-29 06:25:00|8542.8|8539.8|8542.1|8539.1|8544.3|8541.3|8540.1|8537.1|31
1738132200000|2025-01-29 06:30:00|8542.3|8539.3|8543.6|8540.6|8545.6|8542.6|8542.3|8539.3|20
1738132500000|2025-01-29 06:35:00|8543.3|8540.3|8543.1|8540.1|8544.1|8541.1|8537.1|8534.1|80
1738132800000|2025-01-29 06:40:00|8543.3|8540.3|8545.8|8542.8|8548.3|8545.3|8543.3|8540.3|58
1738133100000|2025-01-29 06:45:00|8546.1|8543.1|8545.1|8542.1|8546.1|8543.1|8543.6|8540.6|9
1738133400000|2025-01-29 06:50:00|8545.3|8542.3|8544.1|8541.1|8546.1|8543.1|8541.1|8538.1|46
1738133700000|2025-01-29 06:55:00|8543.8|8540.8|8544.6|8541.6|8545.3|8542.3|8542.6|8539.6|13
1738134000000|2025-01-29 07:00:00|8544.3|8541.3|8543.3|8541.3|8544.8|8542.8|8541.8|8539.8|186
1738134300000|2025-01-29 07:05:00|8543.6|8541.6|8541.6|8539.6|8545.1|8543.1|8541.6|8539.6|79
1738134600000|2025-01-29 07:10:00|8541.8|8539.8|8537.1|8535.1|8542.6|8540.6|8536.1|8534.1|120
1738134900000|2025-01-29 07:15:00|8536.6|8534.6|8534.8|8532.8|8539.1|8537.1|8534.3|8532.3|121
1738135200000|2025-01-29 07:20:00|8535.3|8533.3|8533.1|8531.1|8536.6|8534.6|8533.1|8531.1|88
1738135500000|2025-01-29 07:25:00|8533.3|8531.3|8529.3|8527.3|8533.6|8531.6|8527.8|8525.8|118
1738135800000|2025-01-29 07:30:00|8529.1|8527.1|8527.6|8525.6|8529.8|8527.8|8525.8|8523.8|98
1738136100000|2025-01-29 07:35:00|8527.3|8525.3|8531.3|8529.3|8531.6|8529.6|8526.6|8524.6|137
1738136400000|2025-01-29 07:40:00|8531.6|8529.6|8528.8|8526.8|8532.1|8530.1|8527.6|8525.6|78
1738136700000|2025-01-29 07:45:00|8528.3|8526.3|8529.3|8527.3|8530.8|8528.8|8528.3|8526.3|64
1738137000000|2025-01-29 07:50:00|8528.3|8526.3|8531.6|8529.6|8534.1|8532.1|8528.3|8526.3|114
1738137300000|2025-01-29 07:55:00|8531.3|8529.3|8532.3|8530.3|8536.3|8534.3|8531.3|8529.3|204
1738137600000|2025-01-29 08:00:00|8531.8|8530.8|8526.6|8525.6|8536.8|8535.8|8525.8|8524.8|2151
1738137900000|2025-01-29 08:05:00|8526.1|8525.1|8531.3|8530.3|8531.6|8530.6|8518.1|8517.1|1069
1738138200000|2025-01-29 08:10:00|8531.1|8530.1|8533.1|8532.1|8536.6|8535.6|8530.1|8529.1|654
1738138500000|2025-01-29 08:15:00|8532.3|8531.3|8536.1|8535.1|8537.6|8536.6|8529.8|8528.8|421
1738138800000|2025-01-29 08:20:00|8535.6|8534.6|8536.3|8535.3|8537.1|8536.1|8531.6|8530.6|379
1738139100000|2025-01-29 08:25:00|8536.6|8535.6|8536.3|8535.3|8536.6|8535.6|8532.1|8531.1|326
1738139400000|2025-01-29 08:30:00|8536.1|8535.1|8539.1|8538.1|8541.3|8540.3|8534.3|8533.3|476
1738139700000|2025-01-29 08:35:00|8539.3|8538.3|8537.1|8536.1|8540.1|8539.1|8534.3|8533.3|415
1738140000000|2025-01-29 08:40:00|8537.7|8536.7|8534.9|8533.9|8538.7|8537.7|8533.4|8532.4|310
1738140300000|2025-01-29 08:45:00|8535.2|8534.2|8535.7|8534.7|8536.7|8535.7|8532.7|8531.7|358
1738140600000|2025-01-29 08:50:00|8536.2|8535.2|8536.4|8535.4|8539.2|8538.2|8535.7|8534.7|326
1738140900000|2025-01-29 08:55:00|8536.2|8535.2|8535.4|8534.4|8540.2|8539.2|8535.4|8534.4|275
1738141200000|2025-01-29 09:00:00|8535.2|8534.2|8532.2|8531.2|8535.7|8534.7|8531.2|8530.2|390
1738141500000|2025-01-29 09:05:00|8532.4|8531.4|8535.4|8534.4|8537.7|8536.7|8529.2|8528.2|476
1738141800000|2025-01-29 09:10:00|8535.7|8534.7|8539.7|8538.7|8540.2|8539.2|8533.2|8532.2|186
1738142100000|2025-01-29 09:15:00|8539.9|8538.9|8540.7|8539.7|8541.9|8540.9|8536.7|8535.7|235
1738142400000|2025-01-29 09:20:00|8540.9|8539.9|8542.9|8541.9|8543.2|8542.2|8538.9|8537.9|256
1738142700000|2025-01-29 09:25:00|8542.7|8541.7|8539.4|8538.4|8542.7|8541.7|8538.7|8537.7|192
1738143000000|2025-01-29 09:30:00|8539.7|8538.7|8539.2|8538.2|8541.2|8540.2|8538.9|8537.9|263
1738143300000|2025-01-29 09:35:00|8539.4|8538.4|8538.7|8537.7|8541.4|8540.4|8537.2|8536.2|168
1738143600000|2025-01-29 09:40:00|8538.9|8537.9|8541.7|8540.7|8541.7|8540.7|8536.2|8535.2|115
1738143900000|2025-01-29 09:45:00|8541.9|8540.9|8543.2|8542.2|8543.7|8542.7|8540.2|8539.2|261
1738144200000|2025-01-29 09:50:00|8543.4|8542.4|8542.4|8541.4|8545.2|8544.2|8540.7|8539.7|255
1738144500000|2025-01-29 09:55:00|8542.7|8541.7|8544.7|8543.7|8546.4|8545.4|8541.2|8540.2|148
1738144800000|2025-01-29 10:00:00|8544.9|8543.9|8547.4|8546.4|8548.7|8547.7|8544.2|8543.2|160
1738145100000|2025-01-29 10:05:00|8547.7|8546.7|8548.7|8547.7|8550.7|8549.7|8546.7|8545.7|153
1738145400000|2025-01-29 10:10:00|8548.4|8547.4|8548.2|8547.2|8551.4|8550.4|8547.7|8546.7|264
1738145700000|2025-01-29 10:15:00|8548.4|8547.4|8548.2|8547.2|8550.2|8549.2|8546.4|8545.4|185
1738146000000|2025-01-29 10:20:00|8547.9|8546.9|8551.7|8550.7|8551.7|8550.7|8547.2|8546.2|131
1738146300000|2025-01-29 10:25:00|8552.4|8551.4|8549.4|8548.4|8553.2|8552.2|8548.9|8547.9|159
1738146600000|2025-01-29 10:30:00|8548.9|8547.9|8547.4|8546.4|8548.9|8547.9|8543.7|8542.7|498
1738146900000|2025-01-29 10:35:00|8547.2|8546.2|8551.9|8550.9|8552.2|8551.2|8545.4|8544.4|295
1738147200000|2025-01-29 10:40:00|8552.2|8551.2|8553.2|8552.2|8554.2|8553.2|8550.7|8549.7|258
1738147500000|2025-01-29 10:45:00|8552.9|8551.9|8551.9|8550.9|8553.2|8552.2|8550.2|8549.2|226
1738147800000|2025-01-29 10:50:00|8552.2|8551.2|8553.7|8552.7|8554.9|8553.9|8550.7|8549.7|258
1738148100000|2025-01-29 10:55:00|8553.4|8552.4|8555.2|8554.2|8555.2|8554.2|8551.7|8550.7|175
1738148400000|2025-01-29 11:00:00|8555.9|8554.9|8556.9|8555.9|8557.2|8556.2|8553.2|8552.2|239
1738148700000|2025-01-29 11:05:00|8557.2|8556.2|8559.2|8558.2|8559.9|8558.9|8557.2|8556.2|163
1738149000000|2025-01-29 11:10:00|8558.9|8557.9|8561.2|8560.2|8561.7|8560.7|8557.7|8556.7|204
1738149300000|2025-01-29 11:15:00|8560.9|8559.9|8559.7|8558.7|8560.9|8559.9|8558.2|8557.2|268
1738149600000|2025-01-29 11:20:00|8559.9|8558.9|8559.2|8558.2|8559.9|8558.9|8557.2|8556.2|81
1738149900000|2025-01-29 11:25:00|8558.9|8557.9|8555.7|8554.7|8560.4|8559.4|8555.7|8554.7|133
1738150200000|2025-01-29 11:30:00|8555.2|8554.2|8555.2|8554.2|8556.7|8555.7|8554.7|8553.7|124
1738150500000|2025-01-29 11:35:00|8556.4|8555.4|8557.2|8556.2|8559.7|8558.7|8555.9|8554.9|108
1738150800000|2025-01-29 11:40:00|8557.7|8556.7|8562.2|8561.2|8562.2|8561.2|8557.4|8556.4|102
1738151100000|2025-01-29 11:45:00|8562.4|8561.4|8561.7|8560.7|8562.4|8561.4|8558.2|8557.2|106
1738151400000|2025-01-29 11:50:00|8561.9|8560.9|8561.7|8560.7|8563.2|8562.2|8560.7|8559.7|149
1738151700000|2025-01-29 11:55:00|8561.4|8560.4|8560.9|8559.9|8563.7|8562.7|8560.9|8559.9|224
1738152000000|2025-01-29 12:00:00|8560.7|8559.7|8557.7|8556.7|8562.9|8561.9|8557.7|8556.7|334
1738152300000|2025-01-29 12:05:00|8558.2|8557.2|8560.9|8559.9|8561.7|8560.7|8557.7|8556.7|192
1738152600000|2025-01-29 12:10:00|8561.2|8560.2|8560.7|8559.7|8563.2|8562.2|8560.7|8559.7|161
1738152900000|2025-01-29 12:15:00|8561.2|8560.2|8562.7|8561.7|8564.7|8563.7|8560.7|8559.7|193
1738153200000|2025-01-29 12:20:00|8562.2|8561.2|8563.2|8562.2|8564.2|8563.2|8562.2|8561.2|173
1738153500000|2025-01-29 12:25:00|8562.9|8561.9|8560.4|8559.4|8564.7|8563.7|8560.2|8559.2|275
1738153800000|2025-01-29 12:30:00|8560.7|8559.7|8564.2|8563.2|8565.4|8564.4|8560.2|8559.2|202
1738154100000|2025-01-29 12:35:00|8564.7|8563.7|8563.7|8562.7|8564.7|8563.7|8561.7|8560.7|310
1738154400000|2025-01-29 12:40:00|8564.7|8563.7|8559.4|8558.4|8564.7|8563.7|8559.4|8558.4|188
1738154700000|2025-01-29 12:45:00|8559.7|8558.7|8556.7|8555.7|8560.2|8559.2|8556.7|8555.7|178
1738155000000|2025-01-29 12:50:00|8556.4|8555.4|8559.7|8558.7|8560.7|8559.7|8555.7|8554.7|360
1738155300000|2025-01-29 12:55:00|8559.4|8558.4|8559.9|8558.9|8560.7|8559.7|8558.9|8557.9|103
1738155600000|2025-01-29 13:00:00|8560.2|8559.2|8559.7|8558.7|8561.9|8560.9|8558.9|8557.9|132
1738155900000|2025-01-29 13:05:00|8559.4|8558.4|8557.2|8556.2|8561.2|8560.2|8554.7|8553.7|200
1738156200000|2025-01-29 13:10:00|8557.4|8556.4|8560.4|8559.4|8561.9|8560.9|8557.2|8556.2|291
1738156500000|2025-01-29 13:15:00|8560.2|8559.2|8563.2|8562.2|8563.7|8562.7|8560.2|8559.2|249
1738156800000|2025-01-29 13:20:00|8563.7|8562.7|8561.7|8560.7|8564.2|8563.2|8559.7|8558.7|317
1738157100000|2025-01-29 13:25:00|8561.9|8560.9|8559.4|8558.4|8561.9|8560.9|8559.2|8558.2|236
1738157400000|2025-01-29 13:30:00|8559.7|8558.7|8562.7|8561.7|8563.9|8562.9|8558.7|8557.7|299
1738157700000|2025-01-29 13:35:00|8561.7|8560.7|8559.7|8558.7|8563.7|8562.7|8559.2|8558.2|452
1738158000000|2025-01-29 13:40:00|8559.4|8558.4|8558.9|8557.9|8561.2|8560.2|8558.7|8557.7|144
1738158300000|2025-01-29 13:45:00|8558.7|8557.7|8556.7|8555.7|8559.2|8558.2|8555.4|8554.4|138
1738158600000|2025-01-29 13:50:00|8556.4|8555.4|8557.4|8556.4|8558.2|8557.2|8554.7|8553.7|126
1738158900000|2025-01-29 13:55:00|8557.2|8556.2|8561.7|8560.7|8561.9|8560.9|8556.9|8555.9|92
1738159200000|2025-01-29 14:00:00|8561.4|8560.4|8562.7|8561.7|8563.4|8562.4|8560.2|8559.2|219
1738159500000|2025-01-29 14:05:00|8562.4|8561.4|8561.7|8560.7|8563.2|8562.2|8560.9|8559.9|181
1738159800000|2025-01-29 14:10:00|8561.4|8560.4|8562.7|8561.7|8562.7|8561.7|8560.2|8559.2|177
1738160100000|2025-01-29 14:15:00|8561.7|8560.7|8559.4|8558.4|8563.2|8562.2|8559.2|8558.2|198
1738160400000|2025-01-29 14:20:00|8559.2|8558.2|8560.7|8559.7|8561.7|8560.7|8558.9|8557.9|198
1738160700000|2025-01-29 14:25:00|8561.2|8560.2|8560.7|8559.7|8562.4|8561.4|8560.2|8559.2|312
1738161000000|2025-01-29 14:30:00|8561.4|8560.4|8568.7|8567.7|8571.7|8570.7|8561.4|8560.4|585
1738161300000|2025-01-29 14:35:00|8568.4|8567.4|8571.7|8570.7|8571.7|8570.7|8565.9|8564.9|415
1738161600000|2025-01-29 14:40:00|8571.9|8570.9|8568.4|8567.4|8572.2|8571.2|8567.9|8566.9|453
1738161900000|2025-01-29 14:45:00|8568.9|8567.9|8575.2|8574.2|8577.4|8576.4|8568.7|8567.7|600
1738162200000|2025-01-29 14:50:00|8574.9|8573.9|8576.7|8575.7|8577.9|8576.9|8574.2|8573.2|415
1738162500000|2025-01-29 14:55:00|8577.2|8576.2|8580.9|8579.9|8581.7|8580.7|8576.2|8575.2|450
1738162800000|2025-01-29 15:00:00|8581.2|8580.2|8585.2|8584.2|8585.7|8584.7|8578.7|8577.7|823
1738163100000|2025-01-29 15:05:00|8584.9|8583.9|8579.2|8578.2|8585.2|8584.2|8579.2|8578.2|516
1738163400000|2025-01-29 15:10:00|8579|8578|8572.5|8571.5|8579|8578|8570.5|8569.5|488
1738163700000|2025-01-29 15:15:00|8572.2|8571.2|8568.7|8567.7|8572.2|8571.2|8566|8565|510
1738164000000|2025-01-29 15:20:00|8568.5|8567.5|8574.5|8573.5|8574.5|8573.5|8566.5|8565.5|380
1738164300000|2025-01-29 15:25:00|8574.2|8573.2|8574|8573|8576.5|8575.5|8573|8572|455
1738164600000|2025-01-29 15:30:00|8574.5|8573.5|8573|8572|8575.2|8574.2|8571.2|8570.2|472
1738164900000|2025-01-29 15:35:00|8572.7|8571.7|8573.7|8572.7|8573.7|8572.7|8570|8569|459
1738165200000|2025-01-29 15:40:00|8573.5|8572.5|8571|8570|8575|8574|8570.2|8569.2|542
1738165500000|2025-01-29 15:45:00|8571.2|8570.2|8566.2|8565.2|8573|8572|8565.5|8564.5|509
1738165800000|2025-01-29 15:50:00|8566|8565|8563|8562|8567.5|8566.5|8562.5|8561.5|553
1738166100000|2025-01-29 15:55:00|8563.2|8562.2|8562.5|8561.5|8564.5|8563.5|8561|8560|322
1738166400000|2025-01-29 16:00:00|8563|8562|8561.5|8560.5|8564.7|8563.7|8558.2|8557.2|515
1738166700000|2025-01-29 16:05:00|8561.7|8560.7|8558.7|8557.7|8562|8561|8554.7|8553.7|438
1738167000000|2025-01-29 16:10:00|8558.5|8557.5|8557.2|8556.2|8559.5|8558.5|8555.7|8554.7|410
1738167300000|2025-01-29 16:15:00|8557|8556|8556.2|8555.2|8558.2|8557.2|8554.5|8553.5|405
1738167600000|2025-01-29 16:20:00|8556.5|8555.5|8555.2|8554.2|8560.5|8559.5|8554.2|8553.2|852
1738167900000|2025-01-29 16:25:00|8555|8554|8557|8555|8557.5|8556.5|8553|8552|2226
1738168200000|2025-01-29 16:30:00|8557.2|8555.2|8557.2|8555.2|8559|8557|8555.5|8553.5|3119
1738168500000|2025-01-29 16:35:00|8557.5|8555.5|8557|8555|8560|8558|8556.5|8554.5|926
1738168800000|2025-01-29 16:40:00|8557.5|8555.5|8557.5|8555.5|8559.5|8557.5|8555.7|8553.7|400
1738169100000|2025-01-29 16:45:00|8557.7|8555.7|8551.5|8549.5|8559|8557|8551.5|8549.5|322
1738169400000|2025-01-29 16:50:00|8551.7|8549.7|8550.5|8548.5|8552|8550|8549.2|8547.2|270
1738169700000|2025-01-29 16:55:00|8551|8549|8549.2|8547.2|8551|8549|8547|8545|239
1738170000000|2025-01-29 17:00:00|8549.5|8547.5|8550.5|8548.5|8552|8550|8549|8547|366
1738170300000|2025-01-29 17:05:00|8550.2|8548.2|8548.5|8546.5|8551.7|8549.7|8548.2|8546.2|185
1738170600000|2025-01-29 17:10:00|8549|8547|8546.2|8544.2|8549|8547|8545.5|8543.5|83
1738170900000|2025-01-29 17:15:00|8546.5|8544.5|8548|8546|8548.5|8546.5|8546.5|8544.5|88
1738171200000|2025-01-29 17:20:00|8547.7|8545.7|8548.5|8546.5|8549.5|8547.5|8546|8544|234
1738171500000|2025-01-29 17:25:00|8548.7|8546.7|8547.5|8545.5|8549|8547|8546.2|8544.2|85
1738171800000|2025-01-29 17:30:00|8547.7|8545.7|8548.2|8546.2|8549|8547|8546.7|8544.7|93
1738172100000|2025-01-29 17:35:00|8548|8546|8548.5|8546.5|8549|8547|8547.5|8545.5|88
1738172400000|2025-01-29 17:40:00|8548.7|8546.7|8544|8542|8549.2|8547.2|8543.7|8541.7|122
1738172700000|2025-01-29 17:45:00|8543.7|8541.7|8542.7|8540.7|8545|8543|8542.2|8540.2|186
1738173000000|2025-01-29 17:50:00|8542.5|8540.5|8541.7|8539.7|8543.2|8541.2|8541.5|8539.5|75
1738173300000|2025-01-29 17:55:00|8542|8540|8542.7|8540.7|8543.5|8541.5|8541.5|8539.5|72
1738173600000|2025-01-29 18:00:00|8542.5|8540.5|8532.7|8530.7|8544.7|8542.7|8531|8529|327
1738173900000|2025-01-29 18:05:00|8533|8531|8538.2|8536.2|8538.5|8536.5|8532|8530|193
1738174200000|2025-01-29 18:10:00|8538.5|8536.5|8538.5|8536.5|8540.2|8538.2|8535.5|8533.5|98
1738174500000|2025-01-29 18:15:00|8538.2|8536.2|8539|8537|8541|8539|8537.5|8535.5|75
1738174800000|2025-01-29 18:20:00|8538.5|8536.5|8540.5|8538.5|8540.5|8538.5|8537.2|8535.2|146
1738175100000|2025-01-29 18:25:00|8540.2|8538.2|8542.2|8540.2|8542.5|8540.5|8540|8538|94
1738175400000|2025-01-29 18:30:00|8542.5|8540.5|8543.7|8541.7|8544|8542|8542|8540|71
1738175700000|2025-01-29 18:35:00|8544|8542|8544.2|8542.2|8545|8543|8542.2|8540.2|84
1738176000000|2025-01-29 18:40:00|8544|8542|8544|8542|8546.5|8544.5|8542.5|8540.5|145
1738176300000|2025-01-29 18:45:00|8543.7|8541.7|8545.5|8543.5|8545.5|8543.5|8542.5|8540.5|100
1738176600000|2025-01-29 18:50:00|8545.7|8543.7|8543.7|8541.7|8546|8544|8542.5|8540.5|96
1738176900000|2025-01-29 18:55:00|8544.2|8542.2|8542.7|8540.7|8552.5|8550.5|8542.7|8540.7|147
1738177200000|2025-01-29 19:00:00|8542|8540|8527.7|8525.7|8547|8545|8526.2|8524.2|176
1738177500000|2025-01-29 19:05:00|8528.2|8526.2|8529|8527|8532.7|8530.7|8526.7|8524.7|153
1738177800000|2025-01-29 19:10:00|8528.5|8526.5|8524.2|8522.2|8528.5|8526.5|8522.5|8520.5|109
1738178100000|2025-01-29 19:15:00|8524.5|8522.5|8522.2|8520.2|8526.7|8524.7|8519.7|8517.7|180
1738178400000|2025-01-29 19:20:00|8522.5|8520.5|8521|8519|8523.5|8521.5|8518.5|8516.5|172
1738178700000|2025-01-29 19:25:00|8521.5|8519.5|8523.7|8521.7|8525.2|8523.2|8520.5|8518.5|124
1738179000000|2025-01-29 19:30:00|8523.5|8521.5|8533.2|8531.2|8536|8534|8523.5|8521.5|243
1738179300000|2025-01-29 19:35:00|8533|8531|8536|8534|8538.2|8536.2|8529.7|8527.7|299
1738179600000|2025-01-29 19:40:00|8535.7|8533.7|8538.2|8536.2|8544.2|8542.2|8535.5|8533.5|235
1738179900000|2025-01-29 19:45:00|8538.5|8536.5|8536.7|8534.7|8541.7|8539.7|8535|8533|175
1738180200000|2025-01-29 19:50:00|8537|8535|8540.5|8538.5|8542.2|8540.2|8535.2|8533.2|207
1738180500000|2025-01-29 19:55:00|8540.2|8538.2|8539.5|8537.5|8543|8541|8535.2|8533.2|203
1738180800000|2025-01-29 20:00:00|8539.2|8537.2|8533|8531|8540.7|8538.7|8532.5|8530.5|146
1738181100000|2025-01-29 20:05:00|8532.7|8530.7|8537.5|8535.5|8538.2|8536.2|8532|8530|173
1738181400000|2025-01-29 20:10:00|8537.7|8535.7|8537|8535|8541|8539|8535|8533|209
1738181700000|2025-01-29 20:15:00|8537.2|8535.2|8534.2|8532.2|8537.5|8535.5|8530.7|8528.7|79
1738182000000|2025-01-29 20:20:00|8534.5|8532.5|8541.2|8539.2|8542.5|8540.5|8534.2|8532.2|202
1738182300000|2025-01-29 20:25:00|8541|8539|8543|8541|8545.2|8543.2|8541|8539|126
1738182600000|2025-01-29 20:30:00|8543.5|8541.5|8544|8542|8545.2|8543.2|8541|8539|140
1738182900000|2025-01-29 20:35:00|8543.7|8541.7|8539|8537|8544|8542|8538.2|8536.2|58
1738183200000|2025-01-29 20:40:00|8538.7|8536.7|8539.7|8537.7|8540.7|8538.7|8537|8535|86
1738183500000|2025-01-29 20:45:00|8540|8538|8537.5|8535.5|8540.5|8538.5|8535.2|8533.2|174
1738183800000|2025-01-29 20:50:00|8537.2|8535.2|8535.2|8533.2|8540.7|8538.7|8533.2|8531.2|189
1738184100000|2025-01-29 20:55:00|8535.5|8533.5|8540.2|8536.2|8544|8542|8535.5|8533.5|395
1738184400000|2025-01-29 21:00:00|8539.8|8535.8|8532.6|8528.6|8546.1|8542.1|8529.8|8525.8|0
1738184700000|2025-01-29 21:05:00|8532.8|8528.8|8534.4|8530.4|8534.6|8530.6|8522.8|8518.8|0
1738185000000|2025-01-29 21:10:00|8534.3|8530.3|8537.2|8533.2|8538|8534|8533.4|8529.4|0
1738185300000|2025-01-29 21:15:00|8537.3|8533.3|8537.1|8533.1|8537.6|8533.6|8533.8|8529.8|0
1738185600000|2025-01-29 21:20:00|8537|8533|8542.7|8538.7|8543.9|8539.9|8537|8533|0
1738185900000|2025-01-29 21:25:00|8542.8|8538.8|8544.2|8540.2|8546.1|8542.1|8542.2|8538.2|0
1738186200000|2025-01-29 21:30:00|8544.1|8540.1|8545.1|8541.1|8545.3|8541.3|8541.8|8537.8|0
1738186500000|2025-01-29 21:35:00|8545|8541|8543.9|8539.9|8545.7|8541.7|8543.1|8539.1|0
1738186800000|2025-01-29 21:40:00|8543.8|8539.8|8540.7|8536.7|8544.8|8540.8|8535.9|8531.9|0
1738187100000|2025-01-29 21:45:00|8540.6|8536.6|8544.6|8540.6|8545.3|8541.3|8539.8|8535.8|0
1738187400000|2025-01-29 21:50:00|8544.7|8540.7|8547.1|8543.1|8547.2|8543.2|8542.3|8538.3|0
1738187700000|2025-01-29 21:55:00|8547|8543|8544.3|8540.3|8547.4|8543.4|8544.2|8540.2|0
1738188000000|2025-01-29 22:00:00|8544.1|8540.1|8544.6|8540.6|8545|8541|8543.3|8539.3|0
1738188300000|2025-01-29 22:05:00|8544.7|8540.7|8546|8542|8546|8542|8543.7|8539.7|0
1738188600000|2025-01-29 22:10:00|8545.9|8541.9|8545.7|8541.7|8546.3|8542.3|8545.3|8541.3|0
1738188900000|2025-01-29 22:15:00|8545.8|8541.8|8546.2|8542.2|8546.4|8542.4|8545.8|8541.8|0
1738189200000|2025-01-29 22:20:00|8546.3|8542.3|8546.1|8542.1|8546.3|8542.3|8545.8|8541.8|0
1738189500000|2025-01-29 22:25:00|8546.2|8542.2|8546.8|8542.8|8546.8|8542.8|8546.2|8542.2|0
1738189800000|2025-01-29 22:30:00|8546.9|8542.9|8547.4|8543.4|8548|8544|8546.9|8542.9|0
1738190100000|2025-01-29 22:35:00|8547.3|8543.3|8546.7|8542.7|8547.4|8543.4|8546.2|8542.2|0
1738190400000|2025-01-29 22:40:00|8546.8|8542.8|8548.4|8544.4|8548.7|8544.7|8546.8|8542.8|0
1738190700000|2025-01-29 22:45:00|8548.5|8544.5|8549.1|8545.1|8549.2|8545.2|8548.4|8544.4|0
1738191000000|2025-01-29 22:50:00|8549.2|8545.2|8549.7|8545.7|8549.7|8545.7|8549.1|8545.1|0
1738191300000|2025-01-29 22:55:00|8549.8|8545.8|8545.3|8541.3|8549.9|8545.9|8544.7|8540.7|0
1738191600000|2025-01-29 23:00:00|8544.9|8540.9|8543.3|8539.3|8545.3|8541.3|8540.9|8536.9|0
1738191900000|2025-01-29 23:05:00|8543.2|8539.2|8544.1|8540.1|8546.1|8542.1|8542.4|8538.4|0
1738192200000|2025-01-29 23:10:00|8544.2|8540.2|8543.4|8539.4|8544.6|8540.6|8542.8|8538.8|0
1738192500000|2025-01-29 23:15:00|8543.3|8539.3|8542.6|8538.6|8543.4|8539.4|8541.5|8537.5|0
1738192800000|2025-01-29 23:20:00|8542.7|8538.7|8541|8537|8543.2|8539.2|8540.8|8536.8|0
1738193100000|2025-01-29 23:25:00|8541.1|8537.1|8539.7|8535.7|8541.2|8537.2|8538.6|8534.6|0
1738193400000|2025-01-29 23:30:00|8539.8|8535.8|8540|8536|8540.8|8536.8|8539.2|8535.2|0
1738193700000|2025-01-29 23:35:00|8539.9|8535.9|8540.7|8536.7|8541.1|8537.1|8539.7|8535.7|0
1738194000000|2025-01-29 23:40:00|8540.6|8536.6|8541|8537|8542.1|8538.1|8540.6|8536.6|0
1738194300000|2025-01-29 23:45:00|8541.1|8537.1|8542.2|8538.2|8543|8539|8541.1|8537.1|0
1738194600000|2025-01-29 23:50:00|8542.3|8538.3|8542.9|8538.9|8543.1|8539.1|8542.2|8538.2|0
1738194900000|2025-01-29 23:55:00|8543|8539|8542.5|8538.5|8543.4|8539.4|8542|8538|0
1738195200000|2025-01-30 00:00:00|8542.6|8538.6|8542.5|8538.5|8542.8|8538.8|8541.6|8537.6|0
1738195500000|2025-01-30 00:05:00|8542.6|8538.6|8545|8541|8545.3|8541.3|8542.3|8538.3|0
1738195800000|2025-01-30 00:10:00|8544.9|8540.9|8547.3|8543.3|8547.3|8543.3|8543.8|8539.8|0
1738196100000|2025-01-30 00:15:00|8547.2|8543.2|8551.4|8547.4|8551.7|8547.7|8547.2|8543.2|0
1738196400000|2025-01-30 00:20:00|8551.5|8547.5|8549.8|8545.8|8551.8|8547.8|8549.4|8545.4|0
1738196700000|2025-01-30 00:25:00|8549.2|8545.2|8550.1|8546.1|8550.2|8546.2|8549.1|8545.1|0
1738197000000|2025-01-30 00:30:00|8550.2|8546.2|8551.6|8547.6|8551.6|8547.6|8549.8|8545.8|0
1738197300000|2025-01-30 00:35:00|8551.5|8547.5|8551.4|8547.4|8552.3|8548.3|8550.7|8546.7|0
1738197600000|2025-01-30 00:40:00|8551.5|8547.5|8551.9|8547.9|8552.5|8548.5|8551.4|8547.4|0
1738197900000|2025-01-30 00:45:00|8551.3|8547.3|8553.5|8549.5|8554.3|8550.3|8551.2|8547.2|0
1738198200000|2025-01-30 00:50:00|8553.4|8549.4|8552.9|8548.9|8554.1|8550.1|8552.1|8548.1|0
1738198500000|2025-01-30 00:55:00|8552.3|8548.3|8553|8549|8553|8549|8551.6|8547.6|0
1738198800000|2025-01-30 01:00:00|8552.3|8548.3|8550.9|8547.9|8555.9|8552.9|8544.2|8540.2|44
1738199100000|2025-01-30 01:05:00|8551.1|8548.1|8553.4|8550.4|8553.4|8550.4|8550.9|8547.9|19
1738199400000|2025-01-30 01:10:00|8553.1|8550.1|8555.9|8552.9|8555.9|8552.9|8551.4|8548.4|10
1738199700000|2025-01-30 01:15:00|8556.1|8553.1|8557.1|8554.1|8557.1|8554.1|8554.4|8551.4|15
1738200000000|2025-01-30 01:20:00|8556.6|8553.6|8556.1|8553.1|8556.9|8553.9|8556.1|8553.1|6
1738200300000|2025-01-30 01:25:00|8556.4|8553.4|8554.6|8551.6|8556.4|8553.4|8554.1|8551.1|5
1738200600000|2025-01-30 01:30:00|8554.9|8551.9|8559.1|8556.1|8559.6|8556.6|8554.6|8551.6|10
1738200900000|2025-01-30 01:35:00|8559.9|8556.9|8560.1|8557.1|8561.1|8558.1|8559.9|8556.9|10
1738201200000|2025-01-30 01:40:00|8560.4|8557.4|8560.4|8557.4|8561.4|8558.4|8559.1|8556.1|9
1738201500000|2025-01-30 01:45:00|8560.6|8557.6|8559.4|8556.4|8561.1|8558.1|8559.4|8556.4|2
1738201800000|2025-01-30 01:50:00|8559.6|8556.6|8560.6|8557.6|8560.6|8557.6|8558.1|8555.1|38
1738202100000|2025-01-30 01:55:00|8560.4|8557.4|8559.4|8556.4|8561.1|8558.1|8558.9|8555.9|3
1738202400000|2025-01-30 02:00:00|8559.6|8556.6|8560.6|8557.6|8560.9|8557.9|8559.4|8556.4|7
1738202700000|2025-01-30 02:05:00|8560.9|8557.9|8560.1|8557.1|8560.9|8557.9|8558.6|8555.6|9
1738203000000|2025-01-30 02:10:00|8559.9|8556.9|8561.1|8558.1|8561.4|8558.4|8559.6|8556.6|10
1738203300000|2025-01-30 02:15:00|8560.9|8557.9|8561.4|8558.4|8561.4|8558.4|8559.1|8556.1|14
1738203600000|2025-01-30 02:20:00|8561.6|8558.6|8563.6|8560.6|8563.6|8560.6|8561.1|8558.1|7
1738203900000|2025-01-30 02:25:00|8563.4|8560.4|8562.6|8559.6|8563.4|8560.4|8561.9|8558.9|6
1738204200000|2025-01-30 02:30:00|8561.9|8558.9|8562.4|8559.4|8563.1|8560.1|8561.9|8558.9|5
1738204500000|2025-01-30 02:35:00|8562.1|8559.1|8558.6|8555.6|8563.1|8560.1|8558.6|8555.6|13
1738204800000|2025-01-30 02:40:00|8558.1|8555.1|8557.1|8554.1|8559.4|8556.4|8557.1|8554.1|10
1738205100000|2025-01-30 02:45:00|8556.6|8553.6|8556.1|8553.1|8556.6|8553.6|8554.4|8551.4|8
1738205400000|2025-01-30 02:50:00|8556.6|8553.6|8558.1|8555.1|8558.9|8555.9|8556.1|8553.1|17
1738205700000|2025-01-30 02:55:00|8558.6|8555.6|8557.1|8554.1|8559.4|8556.4|8557.1|8554.1|63
1738206000000|2025-01-30 03:00:00|8558.4|8555.4|8558.6|8555.6|8558.9|8555.9|8557.1|8554.1|11
1738206300000|2025-01-30 03:05:00|8558.1|8555.1|8558.9|8555.9|8560.4|8557.4|8557.9|8554.9|7
1738206600000|2025-01-30 03:10:00|8559.1|8556.1|8559.1|8556.1|8559.4|8556.4|8557.9|8554.9|1
1738206900000|2025-01-30 03:15:00|8559.4|8556.4|8559.4|8556.4|8559.4|8556.4|8557.9|8554.9|3
1738207200000|2025-01-30 03:20:00|8559.6|8556.6|8558.1|8555.1|8559.9|8556.9|8558.1|8555.1|1
1738207500000|2025-01-30 03:25:00|8558.9|8555.9|8558.6|8555.6|8558.9|8555.9|8558.4|8555.4|2
1738207800000|2025-01-30 03:30:00|8558.9|8555.9|8555.9|8552.9|8559.4|8556.4|8555.9|8552.9|6
1738208100000|2025-01-30 03:35:00|8556.6|8553.6|8554.9|8551.9|8556.6|8553.6|8554.4|8551.4|8
1738208400000|2025-01-30 03:40:00|8555.1|8552.1|8556.4|8553.4|8556.6|8553.6|8555.1|8552.1|6
1738208700000|2025-01-30 03:45:00|8556.6|8553.6|8555.1|8552.1|8556.6|8553.6|8554.9|8551.9|12
1738209000000|2025-01-30 03:50:00|8555.4|8552.4|8556.1|8553.1|8556.1|8553.1|8554.9|8551.9|1
1738209300000|2025-01-30 03:55:00|8556.4|8553.4|8556.6|8553.6|8556.9|8553.9|8556.4|8553.4|1
1738209600000|2025-01-30 04:00:00|8556.4|8553.4|8556.4|8553.4|8557.1|8554.1|8555.9|8552.9|8
1738209900000|2025-01-30 04:05:00|8556.1|8553.1|8555.9|8552.9|8556.4|8553.4|8555.9|8552.9|2
1738210200000|2025-01-30 04:10:00|8556.1|8553.1|8555.4|8552.4|8556.1|8553.1|8554.9|8551.9|7
1738210500000|2025-01-30 04:15:00|8555.1|8552.1|8554.6|8551.6|8555.1|8552.1|8553.9|8550.9|16
1738210800000|2025-01-30 04:20:00|8555.1|8552.1|8555.1|8552.1|8555.4|8552.4|8554.6|8551.6|0
1738211100000|2025-01-30 04:25:00|8554.9|8551.9|8555.1|8552.1|8555.1|8552.1|8554.6|8551.6|1
1738211400000|2025-01-30 04:30:00|8554.6|8551.6|8553.1|8550.1|8554.6|8551.6|8553.1|8550.1|1
1738211700000|2025-01-30 04:35:00|8553.4|8550.4|8553.1|8550.1|8554.1|8551.1|8552.4|8549.4|8
1738212000000|2025-01-30 04:40:00|8552.6|8549.6|8552.1|8549.1|8552.6|8549.6|8551.4|8548.4|5
1738212300000|2025-01-30 04:45:00|8552.4|8549.4|8552.1|8549.1|8552.4|8549.4|8551.9|8548.9|0
1738212600000|2025-01-30 04:50:00|8551.9|8548.9|8550.4|8547.4|8551.9|8548.9|8550.4|8547.4|2
1738212900000|2025-01-30 04:55:00|8550.1|8547.1|8549.9|8546.9|8550.1|8547.1|8549.6|8546.6|1
1738213200000|2025-01-30 05:00:00|8549.1|8546.1|8548.1|8545.1|8549.4|8546.4|8548.1|8545.1|10
1738213500000|2025-01-30 05:05:00|8547.9|8544.9|8547.6|8544.6|8549.4|8546.4|8547.6|8544.6|13
1738213800000|2025-01-30 05:10:00|8547.4|8544.4|8549.4|8546.4|8549.4|8546.4|8547.1|8544.1|12
1738214100000|2025-01-30 05:15:00|8549.6|8546.6|8549.6|8546.6|8549.9|8546.9|8548.9|8545.9|1
1738214400000|2025-01-30 05:20:00|8549.1|8546.1|8550.1|8547.1|8550.1|8547.1|8549.1|8546.1|1
1738214700000|2025-01-30 05:25:00|8549.9|8546.9|8549.1|8546.1|8549.9|8546.9|8548.9|8545.9|5
1738215000000|2025-01-30 05:30:00|8548.9|8545.9|8549.1|8546.1|8549.4|8546.4|8547.9|8544.9|4
1738215300000|2025-01-30 05:35:00|8549.6|8546.6|8550.1|8547.1|8550.1|8547.1|8549.4|8546.4|1
1738215600000|2025-01-30 05:40:00|8549.9|8546.9|8551.1|8548.1|8551.1|8548.1|8549.9|8546.9|2
1738215900000|2025-01-30 05:45:00|8550.9|8547.9|8548.6|8545.6|8551.1|8548.1|8548.1|8545.1|34
1738216200000|2025-01-30 05:50:00|8548.4|8545.4|8551.1|8548.1|8551.1|8548.1|8548.4|8545.4|13
1738216500000|2025-01-30 05:55:00|8550.6|8547.6|8549.9|8546.9|8550.9|8547.9|8549.6|8546.6|19
1738216800000|2025-01-30 06:00:00|8550.6|8547.6|8549.4|8546.4|8551.9|8548.9|8548.4|8545.4|67
1738217100000|2025-01-30 06:05:00|8549.1|8546.1|8550.6|8547.6|8550.6|8547.6|8548.1|8545.1|61
1738217400000|2025-01-30 06:10:00|8550.4|8547.4|8550.9|8547.9|8551.6|8548.6|8548.9|8545.9|35
1738217700000|2025-01-30 06:15:00|8551.1|8548.1|8549.9|8546.9|8551.4|8548.4|8549.9|8546.9|8
1738218000000|2025-01-30 06:20:00|8549.6|8546.6|8552.1|8549.1|8552.6|8549.6|8549.4|8546.4|13
1738218300000|2025-01-30 06:25:00|8551.9|8548.9|8549.9|8546.9|8551.9|8548.9|8548.4|8545.4|14
1738218600000|2025-01-30 06:30:00|8549.6|8546.6|8548.6|8545.6|8550.6|8547.6|8548.4|8545.4|25
1738218900000|2025-01-30 06:35:00|8548.4|8545.4|8549.9|8546.9|8551.1|8548.1|8547.4|8544.4|9
1738219200000|2025-01-30 06:40:00|8550.1|8547.1|8549.1|8546.1|8551.1|8548.1|8549.1|8546.1|3
1738219500000|2025-01-30 06:45:00|8549.6|8546.6|8551.1|8548.1|8552.1|8549.1|8548.9|8545.9|14
1738219800000|2025-01-30 06:50:00|8550.9|8547.9|8550.6|8547.6|8552.6|8549.6|8550.6|8547.6|17
1738220100000|2025-01-30 06:55:00|8550.4|8547.4|8551.1|8548.1|8553.6|8550.6|8550.1|8547.1|21
1738220400000|2025-01-30 07:00:00|8551.6|8548.6|8556.6|8554.6|8559.1|8557.1|8549.9|8547.9|267
1738220700000|2025-01-30 07:05:00|8556.1|8554.1|8556.6|8554.6|8557.9|8555.9|8555.4|8553.4|59
1738221000000|2025-01-30 07:10:00|8556.4|8554.4|8556.1|8554.1|8557.9|8555.9|8555.9|8553.9|34
1738221300000|2025-01-30 07:15:00|8555.9|8553.9|8556.1|8554.1|8556.6|8554.6|8552.9|8550.9|61
1738221600000|2025-01-30 07:20:00|8555.9|8553.9|8556.9|8554.9|8556.9|8554.9|8553.9|8551.9|31
1738221900000|2025-01-30 07:25:00|8557.1|8555.1|8557.1|8555.1|8557.9|8555.9|8555.6|8553.6|26
1738222200000|2025-01-30 07:30:00|8556.9|8554.9|8561.6|8559.6|8562.4|8560.4|8556.9|8554.9|96
1738222500000|2025-01-30 07:35:00|8561.9|8559.9|8562.6|8560.6|8562.6|8560.6|8560.9|8558.9|43
1738222800000|2025-01-30 07:40:00|8562.4|8560.4|8560.9|8558.9|8562.4|8560.4|8560.9|8558.9|68
1738223100000|2025-01-30 07:45:00|8560.4|8558.4|8559.9|8557.9|8560.9|8558.9|8558.1|8556.1|67
1738223400000|2025-01-30 07:50:00|8559.6|8557.6|8556.9|8554.9|8559.9|8557.9|8555.4|8553.4|134
1738223700000|2025-01-30 07:55:00|8556.1|8554.1|8555.1|8553.1|8558.4|8556.4|8553.4|8551.4|309
1738224000000|2025-01-30 08:00:00|8554.6|8553.6|8557.9|8556.9|8568.9|8567.9|8554.6|8553.6|1943
1738224300000|2025-01-30 08:05:00|8557.4|8556.4|8551.6|8550.6|8557.4|8556.4|8547.4|8546.4|745
1738224600000|2025-01-30 08:10:00|8551.4|8550.4|8555.4|8554.4|8556.9|8555.9|8549.9|8548.9|315
1738224900000|2025-01-30 08:15:00|8555.6|8554.6|8560.1|8559.1|8560.6|8559.6|8551.9|8550.9|333
1738225200000|2025-01-30 08:20:00|8559.9|8558.9|8566.4|8565.4|8566.4|8565.4|8558.4|8557.4|346
1738225500000|2025-01-30 08:25:00|8566.9|8565.9|8565.1|8564.1|8568.1|8567.1|8563.1|8562.1|337
1738225800000|2025-01-30 08:30:00|8565.4|8564.4|8568.1|8567.1|8568.4|8567.4|8563.4|8562.4|341
1738226100000|2025-01-30 08:35:00|8567.9|8566.9|8571.4|8570.4|8571.9|8570.9|8567.9|8566.9|379
1738226400000|2025-01-30 08:40:00|8572.3|8571.3|8570.8|8569.8|8573.8|8572.8|8570.3|8569.3|291
1738226700000|2025-01-30 08:45:00|8570.5|8569.5|8571.3|8570.3|8572.3|8571.3|8568.8|8567.8|348
1738227000000|2025-01-30 08:50:00|8571.5|8570.5|8574.3|8573.3|8574.5|8573.5|8570.5|8569.5|274
1738227300000|2025-01-30 08:55:00|8573.3|8572.3|8567.8|8566.8|8573.8|8572.8|8567.3|8566.3|401
1738227600000|2025-01-30 09:00:00|8568.5|8567.5|8566|8565|8569.8|8568.8|8564.8|8563.8|309
1738227900000|2025-01-30 09:05:00|8565.8|8564.8|8568.5|8567.5|8570|8569|8564|8563|217
1738228200000|2025-01-30 09:10:00|8568.8|8567.8|8571.8|8570.8|8573.3|8572.3|8567|8566|219
1738228500000|2025-01-30 09:15:00|8571.5|8570.5|8571.3|8570.3|8572.8|8571.8|8569.8|8568.8|180
1738228800000|2025-01-30 09:20:00|8571.5|8570.5|8579.8|8578.8|8579.8|8578.8|8571.5|8570.5|297
1738229100000|2025-01-30 09:25:00|8579.3|8578.3|8578.8|8577.8|8579.8|8578.8|8576.3|8575.3|475
1738229400000|2025-01-30 09:30:00|8578.3|8577.3|8572.8|8571.8|8578.8|8577.8|8572.8|8571.8|419
1738229700000|2025-01-30 09:35:00|8572.5|8571.5|8574.3|8573.3|8574.3|8573.3|8570.3|8569.3|172
1738230000000|2025-01-30 09:40:00|8573.5|8572.5|8575|8574|8577.5|8576.5|8572.8|8571.8|165
1738230300000|2025-01-30 09:45:00|8574.8|8573.8|8573|8572|8575.3|8574.3|8571.5|8570.5|219
1738230600000|2025-01-30 09:50:00|8573.3|8572.3|8569|8568|8575.5|8574.5|8569|8568|255
1738230900000|2025-01-30 09:55:00|8569.3|8568.3|8569.5|8568.5|8570.5|8569.5|8567.5|8566.5|174
1738231200000|2025-01-30 10:00:00|8569.3|8568.3|8571|8570|8571.8|8570.8|8567.5|8566.5|111
1738231500000|2025-01-30 10:05:00|8571.5|8570.5|8575.3|8574.3|8576.8|8575.8|8571.3|8570.3|214
1738231800000|2025-01-30 10:10:00|8575|8574|8576.8|8575.8|8576.8|8575.8|8572.3|8571.3|147
1738232100000|2025-01-30 10:15:00|8576.5|8575.5|8576.3|8575.3|8578.8|8577.8|8576|8575|175
1738232400000|2025-01-30 10:20:00|8576.5|8575.5|8577.8|8576.8|8577.8|8576.8|8573.8|8572.8|335
1738232700000|2025-01-30 10:25:00|8578.3|8577.3|8580.8|8579.8|8580.8|8579.8|8576.8|8575.8|128
1738233000000|2025-01-30 10:30:00|8581.3|8580.3|8580.8|8579.8|8582.8|8581.8|8579.8|8578.8|158
1738233300000|2025-01-30 10:35:00|8580.5|8579.5|8582|8581|8583|8582|8580.5|8579.5|163
1738233600000|2025-01-30 10:40:00|8581.8|8580.8|8581.5|8580.5|8583|8582|8580|8579|189
1738233900000|2025-01-30 10:45:00|8581.3|8580.3|8584|8583|8584.5|8583.5|8580.3|8579.3|192
1738234200000|2025-01-30 10:50:00|8584.5|8583.5|8586|8585|8586.8|8585.8|8583.8|8582.8|432
1738234500000|2025-01-30 10:55:00|8585.8|8584.8|8586|8585|8587.5|8586.5|8584.8|8583.8|115
1738234800000|2025-01-30 11:00:00|8586.3|8585.3|8588.3|8587.3|8588.5|8587.5|8584.8|8583.8|147
1738235100000|2025-01-30 11:05:00|8587.5|8586.5|8590.8|8589.8|8591|8590|8586.8|8585.8|151
1738235400000|2025-01-30 11:10:00|8590.5|8589.5|8592|8591|8593.3|8592.3|8590.5|8589.5|395
1738235700000|2025-01-30 11:15:00|8591.5|8590.5|8592.3|8591.3|8592.5|8591.5|8588.5|8587.5|266
1738236000000|2025-01-30 11:20:00|8592|8591|8591.8|8590.8|8593.3|8592.3|8591.3|8590.3|178
1738236300000|2025-01-30 11:25:00|8591.5|8590.5|8590|8589|8591.8|8590.8|8589.5|8588.5|188
1738236600000|2025-01-30 11:30:00|8590.3|8589.3|8584.5|8583.5|8590.3|8589.3|8583.8|8582.8|259
1738236900000|2025-01-30 11:35:00|8584.8|8583.8|8587.8|8586.8|8588.8|8587.8|8584.8|8583.8|107
1738237200000|2025-01-30 11:40:00|8588.3|8587.3|8586.8|8585.8|8590.3|8589.3|8586.5|8585.5|241
1738237500000|2025-01-30 11:45:00|8587.3|8586.3|8592.3|8591.3|8592.3|8591.3|8586.8|8585.8|283
1738237800000|2025-01-30 11:50:00|8592.5|8591.5|8596.3|8595.3|8596.3|8595.3|8592.3|8591.3|408
1738238100000|2025-01-30 11:55:00|8595.8|8594.8|8597.8|8596.8|8600.3|8599.3|8595.3|8594.3|551
1738238400000|2025-01-30 12:00:00|8598.5|8597.5|8593.3|8592.3|8598.8|8597.8|8592.3|8591.3|484
1738238700000|2025-01-30 12:05:00|8593.5|8592.5|8599|8598|8599|8598|8592.8|8591.8|326
1738239000000|2025-01-30 12:10:00|8598.8|8597.8|8598.8|8597.8|8599.8|8598.8|8596.3|8595.3|379
1738239300000|2025-01-30 12:15:00|8598.5|8597.5|8596.5|8595.5|8598.5|8597.5|8592.8|8591.8|214
1738239600000|2025-01-30 12:20:00|8596.8|8595.8|8600|8599|8600.3|8599.3|8596.3|8595.3|189
1738239900000|2025-01-30 12:25:00|8600.3|8599.3|8600|8599|8602.3|8601.3|8598.5|8597.5|114
1738240200000|2025-01-30 12:30:00|8600.3|8599.3|8600.3|8599.3|8602|8601|8598.5|8597.5|131
1738240500000|2025-01-30 12:35:00|8599.8|8598.8|8599.5|8598.5|8600.3|8599.3|8597.8|8596.8|169
1738240800000|2025-01-30 12:40:00|8599.4|8598.4|8602.7|8601.7|8603.7|8602.7|8599.4|8598.4|297
1738241100000|2025-01-30 12:45:00|8602.4|8601.4|8603.7|8602.7|8605.2|8604.2|8602.2|8601.2|144
1738241400000|2025-01-30 12:50:00|8603.4|8602.4|8603.7|8602.7|8605.2|8604.2|8602.7|8601.7|216
1738241700000|2025-01-30 12:55:00|8603.9|8602.9|8600.2|8599.2|8604.9|8603.9|8598.9|8597.9|450
1738242000000|2025-01-30 13:00:00|8599.9|8598.9|8603.7|8602.7|8603.7|8602.7|8598.9|8597.9|147
1738242300000|2025-01-30 13:05:00|8603.4|8602.4|8604.2|8603.2|8605.4|8604.4|8602.4|8601.4|193
1738242600000|2025-01-30 13:10:00|8604.4|8603.4|8604.4|8603.4|8604.7|8603.7|8603.2|8602.2|194
1738242900000|2025-01-30 13:15:00|8604.2|8603.2|8611.4|8610.4|8611.7|8610.7|8603.7|8602.7|271
1738243200000|2025-01-30 13:20:00|8611.2|8610.2|8611.7|8610.7|8612.2|8611.2|8610.2|8609.2|324
1738243500000|2025-01-30 13:25:00|8611.9|8610.9|8609.4|8608.4|8612.7|8611.7|8607.4|8606.4|618
1738243800000|2025-01-30 13:30:00|8609.9|8608.9|8613.4|8612.4|8615.7|8614.7|8607.9|8606.9|558
1738244100000|2025-01-30 13:35:00|8613.9|8612.9|8610.2|8609.2|8614.9|8613.9|8608.9|8607.9|356
1738244400000|2025-01-30 13:40:00|8609.7|8608.7|8612.7|8611.7|8615.7|8614.7|8609.7|8608.7|439
1738244700000|2025-01-30 13:45:00|8612.9|8611.9|8616.7|8615.7|8617.2|8616.2|8611.7|8610.7|276
1738245000000|2025-01-30 13:50:00|8617.2|8616.2|8615.2|8614.2|8619.2|8618.2|8615.2|8614.2|557
1738245300000|2025-01-30 13:55:00|8615.7|8614.7|8613.4|8612.4|8615.7|8614.7|8611.9|8610.9|313
1738245600000|2025-01-30 14:00:00|8612.4|8611.4|8611.4|8610.4|8613.9|8612.9|8610.2|8609.2|811
1738245900000|2025-01-30 14:05:00|8610.9|8609.9|8612.2|8611.2|8614.9|8613.9|8607.7|8606.7|425
1738246200000|2025-01-30 14:10:00|8611.7|8610.7|8610.7|8609.7|8612.9|8611.9|8609.7|8608.7|311
1738246500000|2025-01-30 14:15:00|8610.2|8609.2|8610.2|8609.2|8611.2|8610.2|8605.7|8604.7|298
1738246800000|2025-01-30 14:20:00|8610.7|8609.7|8609.9|8608.9|8610.7|8609.7|8606.2|8605.2|274
1738247100000|2025-01-30 14:25:00|8609.7|8608.7|8612.7|8611.7|8612.9|8611.9|8607.9|8606.9|278
1738247400000|2025-01-30 14:30:00|8612.9|8611.9|8615.4|8614.4|8615.9|8614.9|8605.2|8604.2|692
1738247700000|2025-01-30 14:35:00|8615.2|8614.2|8613.9|8612.9|8617.2|8616.2|8612.4|8611.4|575
1738248000000|2025-01-30 14:40:00|8613.7|8612.7|8612.7|8611.7|8614.7|8613.7|8609.7|8608.7|596
1738248300000|2025-01-30 14:45:00|8613.2|8612.2|8614.4|8613.4|8615.7|8614.7|8610.7|8609.7|437
1738248600000|2025-01-30 14:50:00|8614.9|8613.9|8614.4|8613.4|8616.4|8615.4|8613.4|8612.4|488
1738248900000|2025-01-30 14:55:00|8614.7|8613.7|8619.4|8618.4|8620.9|8619.9|8613.9|8612.9|737
1738249200000|2025-01-30 15:00:00|8619.2|8618.2|8626.9|8625.9|8629.2|8628.2|8617.7|8616.7|1091
1738249500000|2025-01-30 15:05:00|8626.7|8625.7|8629.7|8628.7|8629.7|8628.7|8625.2|8624.2|787
1738249800000|2025-01-30 15:10:00|8629.3|8628.3|8632.8|8631.8|8636.3|8635.3|8629|8628|782
1738250100000|2025-01-30 15:15:00|8632.3|8631.3|8632.3|8631.3|8636.3|8635.3|8631.3|8630.3|672
1738250400000|2025-01-30 15:20:00|8632.5|8631.5|8637.3|8636.3|8638.8|8637.8|8632.3|8631.3|649
1738250700000|2025-01-30 15:25:00|8637|8636|8638.8|8637.8|8640.3|8639.3|8636.8|8635.8|617
1738251000000|2025-01-30 15:30:00|8639|8638|8645.8|8644.8|8646.8|8645.8|8638.3|8637.3|1079
1738251300000|2025-01-30 15:35:00|8645.3|8644.3|8650.3|8649.3|8651.3|8650.3|8644|8643|1016
1738251600000|2025-01-30 15:40:00|8649.8|8648.8|8649.8|8648.8|8650.8|8649.8|8645.8|8644.8|968
1738251900000|2025-01-30 15:45:00|8650|8649|8648|8647|8650.5|8649.5|8647.3|8646.3|561
1738252200000|2025-01-30 15:50:00|8647.8|8646.8|8646.5|8645.5|8649.5|8648.5|8645.8|8644.8|761
1738252500000|2025-01-30 15:55:00|8646|8645|8645.5|8644.5|8648|8647|8644.3|8643.3|1029
1738252800000|2025-01-30 16:00:00|8645.3|8644.3|8650.3|8649.3|8651|8650|8645.3|8644.3|952
1738253100000|2025-01-30 16:05:00|8650.8|8649.8|8654.3|8653.3|8656|8655|8649.8|8648.8|735
1738253400000|2025-01-30 16:10:00|8653.8|8652.8|8651.8|8650.8|8655.8|8654.8|8650.8|8649.8|941
1738253700000|2025-01-30 16:15:00|8651.5|8650.5|8648.8|8647.8|8652.8|8651.8|8648.8|8647.8|870
1738254000000|2025-01-30 16:20:00|8649.3|8648.3|8650.8|8649.8|8650.8|8649.8|8647.8|8646.8|1031
1738254300000|2025-01-30 16:25:00|8650.5|8649.5|8651.8|8649.8|8651.8|8650.8|8648.8|8647.8|2938
1738254600000|2025-01-30 16:30:00|8651.5|8649.5|8648.5|8646.5|8652|8650|8644.5|8642.5|5756
1738254900000|2025-01-30 16:35:00|8648.3|8646.3|8656.3|8654.3|8656.5|8654.5|8647.8|8645.8|1406
1738255200000|2025-01-30 16:40:00|8656|8654|8658.5|8656.5|8659.8|8657.8|8655.8|8653.8|408
1738255500000|2025-01-30 16:45:00|8658.8|8656.8|8657.8|8655.8|8659|8657|8655.8|8653.8|369
1738255800000|2025-01-30 16:50:00|8658|8656|8660.8|8658.8|8661|8659|8658|8656|304
1738256100000|2025-01-30 16:55:00|8660.3|8658.3|8660.8|8658.8|8662|8660|8658.3|8656.3|235
1738256400000|2025-01-30 17:00:00|8661|8659|8661|8659|8661.3|8659.3|8657.8|8655.8|298
1738256700000|2025-01-30 17:05:00|8661.3|8659.3|8663.8|8661.8|8663.8|8661.8|8660|8658|309
1738257000000|2025-01-30 17:10:00|8663.5|8661.5|8662.5|8660.5|8666.5|8664.5|8662.3|8660.3|242
1738257300000|2025-01-30 17:15:00|8662.3|8660.3|8664.5|8662.5|8665.8|8663.8|8662.3|8660.3|482
1738257600000|2025-01-30 17:20:00|8664.3|8662.3|8666.5|8664.5|8667.3|8665.3|8664.3|8662.3|179
1738257900000|2025-01-30 17:25:00|8666.3|8664.3|8664.8|8662.8|8667.3|8665.3|8664.8|8662.8|215
1738258200000|2025-01-30 17:30:00|8665|8663|8668|8666|8668|8666|8664.8|8662.8|99
1738258500000|2025-01-30 17:35:00|8667.8|8665.8|8672|8670|8672.3|8670.3|8667.8|8665.8|127
1738258800000|2025-01-30 17:40:00|8672.3|8670.3|8672.3|8670.3|8674|8672|8671.8|8669.8|261
1738259100000|2025-01-30 17:45:00|8672.5|8670.5|8674.5|8672.5|8675.3|8673.3|8671.8|8669.8|73
1738259400000|2025-01-30 17:50:00|8674.3|8672.3|8676|8674|8677.3|8675.3|8674.3|8672.3|128
1738259700000|2025-01-30 17:55:00|8675.8|8673.8|8676.8|8674.8|8677.8|8675.8|8675.8|8673.8|96
1738260000000|2025-01-30 18:00:00|8677|8675|8681.3|8679.3|8681.3|8679.3|8677|8675|152
1738260300000|2025-01-30 18:05:00|8681|8679|8681.5|8679.5|8683.5|8681.5|8680.8|8678.8|291
1738260600000|2025-01-30 18:10:00|8681.3|8679.3|8681.3|8679.3|8681.3|8679.3|8679.8|8677.8|296
1738260900000|2025-01-30 18:15:00|8681|8679|8679.8|8677.8|8681.8|8679.8|8679.8|8677.8|839
1738261200000|2025-01-30 18:20:00|8680.3|8678.3|8681.3|8679.3|8682.8|8680.8|8680.3|8678.3|226
1738261500000|2025-01-30 18:25:00|8681|8679|8681.5|8679.5|8683.5|8681.5|8679.5|8677.5|711
1738261800000|2025-01-30 18:30:00|8681.8|8679.8|8679.8|8677.8|8682.3|8680.3|8679.8|8677.8|301
1738262100000|2025-01-30 18:35:00|8680|8678|8683.3|8681.3|8683.5|8681.5|8679.8|8677.8|563
1738262400000|2025-01-30 18:40:00|8683.5|8681.5|8683|8681|8684.3|8682.3|8682.8|8680.8|93
1738262700000|2025-01-30 18:45:00|8683.3|8681.3|8683.8|8681.8|8684.8|8682.8|8683|8681|95
1738263000000|2025-01-30 18:50:00|8683.5|8681.5|8681.8|8679.8|8684|8682|8681.5|8679.5|129
1738263300000|2025-01-30 18:55:00|8681.5|8679.5|8681.8|8679.8|8682.3|8680.3|8679.8|8677.8|161
1738263600000|2025-01-30 19:00:00|8681.3|8679.3|8682.3|8680.3|8683.3|8681.3|8680.8|8678.8|85
1738263900000|2025-01-30 19:05:00|8682.8|8680.8|8682.8|8680.8|8683.8|8681.8|8681.8|8679.8|56
1738264200000|2025-01-30 19:10:00|8683|8681|8683.5|8681.5|8684|8682|8682.5|8680.5|42
1738264500000|2025-01-30 19:15:00|8683.8|8681.8|8683.3|8681.3|8684.3|8682.3|8682.8|8680.8|102
1738264800000|2025-01-30 19:20:00|8683.8|8681.8|8684.3|8682.3|8685.3|8683.3|8683.3|8681.3|100
1738265100000|2025-01-30 19:25:00|8684|8682|8685.3|8683.3|8685.8|8683.8|8683.3|8681.3|89
1738265400000|2025-01-30 19:30:00|8685|8683|8682|8680|8685|8683|8681|8679|108
1738265700000|2025-01-30 19:35:00|8681.8|8679.8|8680.3|8678.3|8683.8|8681.8|8680.3|8678.3|78
1738266000000|2025-01-30 19:40:00|8680.5|8678.5|8679.3|8677.3|8681|8679|8678.8|8676.8|126
1738266300000|2025-01-30 19:45:00|8679|8677|8679.8|8677.8|8679.8|8677.8|8678.5|8676.5|88
1738266600000|2025-01-30 19:50:00|8679.5|8677.5|8679.3|8677.3|8680.3|8678.3|8679|8677|226
1738266900000|2025-01-30 19:55:00|8679.5|8677.5|8680.8|8678.8|8680.8|8678.8|8679.3|8677.3|105
1738267200000|2025-01-30 20:00:00|8680.5|8678.5|8683|8681|8683.8|8681.8|8680.3|8678.3|92
1738267500000|2025-01-30 20:05:00|8682.8|8680.8|8681.8|8679.8|8682.8|8680.8|8681|8679|55
1738267800000|2025-01-30 20:10:00|8681.5|8679.5|8682|8680|8683.5|8681.5|8680.8|8678.8|141
1738268100000|2025-01-30 20:15:00|8681.8|8679.8|8683|8681|8683.8|8681.8|8681.3|8679.3|102
1738268400000|2025-01-30 20:20:00|8683.3|8681.3|8684|8682|8684.3|8682.3|8683.3|8681.3|96
1738268700000|2025-01-30 20:25:00|8683.8|8681.8|8682.8|8680.8|8684.3|8682.3|8682.8|8680.8|80
1738269000000|2025-01-30 20:30:00|8682.5|8680.5|8684.5|8682.5|8684.8|8682.8|8681.8|8679.8|154
1738269300000|2025-01-30 20:35:00|8684.3|8682.3|8665.5|8663.5|8684.3|8682.3|8663.5|8661.5|1964
1738269600000|2025-01-30 20:40:00|8665.8|8663.8|8650.5|8648.5|8665.8|8663.8|8648.8|8646.8|730
1738269900000|2025-01-30 20:45:00|8650.3|8648.3|8661.5|8659.5|8662.3|8660.3|8646.8|8644.8|474
1738270200000|2025-01-30 20:50:00|8660.8|8658.8|8670|8668|8670.5|8668.5|8660.8|8658.8|677
1738270500000|2025-01-30 20:55:00|8670.3|8668.3|8667.9|8663.9|8674|8672|8664.3|8662.3|527
1738270800000|2025-01-30 21:00:00|8666.8|8662.8|8668|8664|8670.3|8666.3|8666|8662|0
1738271100000|2025-01-30 21:05:00|8668.1|8664.1|8667.5|8663.5|8670.4|8666.4|8667.3|8663.3|0
1738271400000|2025-01-30 21:10:00|8667.6|8663.6|8665.5|8661.5|8668.5|8664.5|8661.5|8657.5|0
1738271700000|2025-01-30 21:15:00|8665.4|8661.4|8664.6|8660.6|8666.1|8662.1|8664|8660|0
1738272000000|2025-01-30 21:20:00|8664.5|8660.5|8665.6|8661.6|8666.3|8662.3|8664.5|8660.5|0
1738272300000|2025-01-30 21:25:00|8665.5|8661.5|8667.4|8663.4|8667.8|8663.8|8665.4|8661.4|0
1738272600000|2025-01-30 21:30:00|8665.7|8661.7|8666.7|8662.7|8673.3|8669.3|8662|8658|0
1738272900000|2025-01-30 21:35:00|8666.6|8662.6|8666.2|8662.2|8667.7|8663.7|8665.1|8661.1|0
1738273200000|2025-01-30 21:40:00|8666.1|8662.1|8666.4|8662.4|8666.8|8662.8|8664.5|8660.5|0
1738273500000|2025-01-30 21:45:00|8666.3|8662.3|8665.2|8661.2|8667.4|8663.4|8664.2|8660.2|0
1738273800000|2025-01-30 21:50:00|8665.1|8661.1|8665.4|8661.4|8666.5|8662.5|8664.8|8660.8|0
1738274100000|2025-01-30 21:55:00|8665.5|8661.5|8664.8|8660.8|8666.1|8662.1|8663.8|8659.8|0
1738274400000|2025-01-30 22:00:00|8664.9|8660.9|8665.2|8661.2|8665.4|8661.4|8664.5|8660.5|0
1738274700000|2025-01-30 22:05:00|8665.1|8661.1|8664.9|8660.9|8665.3|8661.3|8664.5|8660.5|0
1738275000000|2025-01-30 22:10:00|8664.8|8660.8|8665.7|8661.7|8665.7|8661.7|8664.6|8660.6|0
1738275300000|2025-01-30 22:15:00|8665.8|8661.8|8666|8662|8666.4|8662.4|8665.4|8661.4|0
1738275600000|2025-01-30 22:20:00|8665.9|8661.9|8670.3|8666.3|8670.4|8666.4|8665.9|8661.9|0
1738275900000|2025-01-30 22:25:00|8670.2|8666.2|8670.9|8666.9|8671|8667|8669|8665|0
1738276200000|2025-01-30 22:30:00|8670.7|8666.7|8671.2|8667.2|8672.2|8668.2|8670.3|8666.3|0
1738276500000|2025-01-30 22:35:00|8671.3|8667.3|8671.4|8667.4|8671.7|8667.7|8669.4|8665.4|0
1738276800000|2025-01-30 22:40:00|8671.3|8667.3|8670.8|8666.8|8671.3|8667.3|8670.6|8666.6|0
1738277100000|2025-01-30 22:45:00|8670.7|8666.7|8671|8667|8671.2|8667.2|8670.4|8666.4|0
1738277400000|2025-01-30 22:50:00|8671.1|8667.1|8671.1|8667.1|8671.2|8667.2|8670.7|8666.7|0
1738277700000|2025-01-30 22:55:00|8671|8667|8670.8|8666.8|8671.1|8667.1|8670.8|8666.8|0
1738278000000|2025-01-30 23:00:00|8671.3|8667.3|8677.7|8673.7|8679.1|8675.1|8670.6|8666.6|0
1738278300000|2025-01-30 23:05:00|8677.8|8673.8|8677.2|8673.2|8678.5|8674.5|8676.8|8672.8|0
1738278600000|2025-01-30 23:10:00|8677.3|8673.3|8677.9|8673.9|8678.3|8674.3|8676.5|8672.5|0
1738278900000|2025-01-30 23:15:00|8677.8|8673.8|8677|8673|8678.6|8674.6|8676.6|8672.6|0
1738279200000|2025-01-30 23:20:00|8676.9|8672.9|8676.9|8672.9|8677.2|8673.2|8676|8672|0
1738279500000|2025-01-30 23:25:00|8676.8|8672.8|8672.3|8668.3|8677|8673|8672.2|8668.2|0
1738279800000|2025-01-30 23:30:00|8672.4|8668.4|8670.2|8666.2|8672.9|8668.9|8670.1|8666.1|0
1738280100000|2025-01-30 23:35:00|8670.1|8666.1|8670.5|8666.5|8671.1|8667.1|8669.5|8665.5|0
1738280400000|2025-01-30 23:40:00|8670.4|8666.4|8671.3|8667.3|8671.6|8667.6|8670.4|8666.4|0
1738280700000|2025-01-30 23:45:00|8671.2|8667.2|8673.7|8669.7|8674.5|8670.5|8670.9|8666.9|0
1738281000000|2025-01-30 23:50:00|8673.6|8669.6|8674.4|8670.4|8674.6|8670.6|8673|8669|0
1738281300000|2025-01-30 23:55:00|8674.5|8670.5|8675.6|8671.6|8676.1|8672.1|8674.4|8670.4|0
1738281600000|2025-01-31 00:00:00|8675.7|8671.7|8674.6|8670.6|8675.7|8671.7|8672.9|8668.9|0
1738281900000|2025-01-31 00:05:00|8674.5|8670.5|8674.3|8670.3|8674.9|8670.9|8673.4|8669.4|0
1738282200000|2025-01-31 00:10:00|8674.4|8670.4|8674.2|8670.2|8675.3|8671.3|8674.2|8670.2|0
1738282500000|2025-01-31 00:15:00|8674.1|8670.1|8672.7|8668.7|8674.6|8670.6|8669.7|8665.7|0
1738282800000|2025-01-31 00:20:00|8672.6|8668.6|8673.5|8669.5|8673.5|8669.5|8672.6|8668.6|0
1738283100000|2025-01-31 00:25:00|8673.4|8669.4|8673.5|8669.5|8674.3|8670.3|8673|8669|0
1738283400000|2025-01-31 00:30:00|8673.6|8669.6|8673.3|8669.3|8674.3|8670.3|8673.3|8669.3|0
1738283700000|2025-01-31 00:35:00|8673.4|8669.4|8674.2|8670.2|8674.2|8670.2|8673.2|8669.2|0
1738284000000|2025-01-31 00:40:00|8674.3|8670.3|8674.7|8670.7|8675|8671|8674.2|8670.2|0
1738284300000|2025-01-31 00:45:00|8674.8|8670.8|8674.1|8670.1|8675.4|8671.4|8673.7|8669.7|0
1738284600000|2025-01-31 00:50:00|8674|8670|8672.6|8668.6|8674|8670|8672.6|8668.6|0
1738284900000|2025-01-31 00:55:00|8672.7|8668.7|8670.9|8666.9|8672.7|8668.7|8670.9|8666.9|0
1738285200000|2025-01-31 01:00:00|8670.8|8666.8|8665.1|8662.1|8671.4|8668.4|8664.4|8661.4|120
1738285500000|2025-01-31 01:05:00|8665.6|8662.6|8664.9|8661.9|8668.9|8665.9|8664.9|8661.9|24
1738285800000|2025-01-31 01:10:00|8664.4|8661.4|8665.6|8662.6|8665.9|8662.9|8664.4|8661.4|12
1738286100000|2025-01-31 01:15:00|8665.9|8662.9|8666.1|8663.1|8667.1|8664.1|8665.9|8662.9|12
1738286400000|2025-01-31 01:20:00|8665.9|8662.9|8663.1|8660.1|8665.9|8662.9|8663.1|8660.1|26
1738286700000|2025-01-31 01:25:00|8662.9|8659.9|8664.9|8661.9|8666.1|8663.1|8658.9|8655.9|76
1738287000000|2025-01-31 01:30:00|8665.1|8662.1|8662.9|8659.9|8667.1|8664.1|8662.9|8659.9|24
1738287300000|2025-01-31 01:35:00|8663.1|8660.1|8661.6|8658.6|8663.1|8660.1|8661.4|8658.4|2
1738287600000|2025-01-31 01:40:00|8661.4|8658.4|8663.9|8660.9|8664.4|8661.4|8661.4|8658.4|9
1738287900000|2025-01-31 01:45:00|8664.1|8661.1|8666.4|8663.4|8666.9|8663.9|8664.1|8661.1|10
1738288200000|2025-01-31 01:50:00|8666.1|8663.1|8665.4|8662.4|8668.9|8665.9|8665.1|8662.1|36
1738288500000|2025-01-31 01:55:00|8665.6|8662.6|8666.4|8663.4|8667.6|8664.6|8665.6|8662.6|2
1738288800000|2025-01-31 02:00:00|8666.6|8663.6|8666.1|8663.1|8666.9|8663.9|8665.1|8662.1|5
1738289100000|2025-01-31 02:05:00|8665.9|8662.9|8664.4|8661.4|8666.6|8663.6|8664.4|8661.4|16
1738289400000|2025-01-31 02:10:00|8664.6|8661.6|8664.1|8661.1|8665.6|8662.6|8663.9|8660.9|3
1738289700000|2025-01-31 02:15:00|8664.4|8661.4|8664.6|8661.6|8665.6|8662.6|8664.1|8661.1|10
1738290000000|2025-01-31 02:20:00|8664.4|8661.4|8664.1|8661.1|8664.9|8661.9|8663.9|8660.9|1
1738290300000|2025-01-31 02:25:00|8664.4|8661.4|8664.6|8661.6|8665.6|8662.6|8664.4|8661.4|11
1738290600000|2025-01-31 02:30:00|8664.4|8661.4|8663.6|8660.6|8665.4|8662.4|8663.4|8660.4|13
1738290900000|2025-01-31 02:35:00|8664.9|8661.9|8662.9|8659.9|8665.1|8662.1|8662.9|8659.9|9
1738291200000|2025-01-31 02:40:00|8662.4|8659.4|8662.6|8659.6|8665.1|8662.1|8661.9|8658.9|13
1738291500000|2025-01-31 02:45:00|8662.4|8659.4|8663.1|8660.1|8664.1|8661.1|8662.4|8659.4|6
1738291800000|2025-01-31 02:50:00|8663.4|8660.4|8663.4|8660.4|8663.9|8660.9|8661.9|8658.9|12
1738292100000|2025-01-31 02:55:00|8664.1|8661.1|8661.6|8658.6|8664.1|8661.1|8660.9|8657.9|17
1738292400000|2025-01-31 03:00:00|8661.4|8658.4|8658.9|8655.9|8662.9|8659.9|8658.9|8655.9|21
1738292700000|2025-01-31 03:05:00|8659.6|8656.6|8659.9|8656.9|8660.4|8657.4|8658.9|8655.9|18
1738293000000|2025-01-31 03:10:00|8660.6|8657.6|8660.4|8657.4|8660.6|8657.6|8659.9|8656.9|13
1738293300000|2025-01-31 03:15:00|8660.6|8657.6|8660.9|8657.9|8661.4|8658.4|8660.4|8657.4|11
1738293600000|2025-01-31 03:20:00|8660.6|8657.6|8658.9|8655.9|8661.6|8658.6|8658.9|8655.9|2
1738293900000|2025-01-31 03:25:00|8659.6|8656.6|8659.9|8656.9|8660.9|8657.9|8659.4|8656.4|6
1738294200000|2025-01-31 03:30:00|8659.6|8656.6|8658.9|8655.9|8660.1|8657.1|8658.6|8655.6|4
1738294500000|2025-01-31 03:35:00|8658.6|8655.6|8658.6|8655.6|8658.6|8655.6|8657.9|8654.9|5
1738294800000|2025-01-31 03:40:00|8658.4|8655.4|8659.1|8656.1|8659.6|8656.6|8658.4|8655.4|5
1738295100000|2025-01-31 03:45:00|8658.9|8655.9|8658.9|8655.9|8659.1|8656.1|8658.1|8655.1|4
1738295400000|2025-01-31 03:50:00|8659.1|8656.1|8659.4|8656.4|8660.4|8657.4|8658.9|8655.9|16
1738295700000|2025-01-31 03:55:00|8658.9|8655.9|8659.1|8656.1|8659.1|8656.1|8657.9|8654.9|14
1738296000000|2025-01-31 04:00:00|8659.6|8656.6|8660.6|8657.6|8661.1|8658.1|8659.6|8656.6|13
1738296300000|2025-01-31 04:05:00|8660.9|8657.9|8660.1|8657.1|8661.1|8658.1|8660.1|8657.1|0
1738296600000|2025-01-31 04:10:00|8659.9|8656.9|8658.9|8655.9|8659.9|8656.9|8658.6|8655.6|6
1738296900000|2025-01-31 04:15:00|8659.1|8656.1|8661.6|8658.6|8661.6|8658.6|8658.6|8655.6|9
1738297200000|2025-01-31 04:20:00|8661.4|8658.4|8660.9|8657.9|8661.6|8658.6|8660.1|8657.1|7
1738297500000|2025-01-31 04:25:00|8661.1|8658.1|8661.6|8658.6|8661.6|8658.6|8660.9|8657.9|1
1738297800000|2025-01-31 04:30:00|8661.4|8658.4|8661.1|8658.1|8661.6|8658.6|8660.6|8657.6|8
1738298100000|2025-01-31 04:35:00|8660.9|8657.9|8662.4|8659.4|8662.6|8659.6|8660.6|8657.6|9
1738298400000|2025-01-31 04:40:00|8662.6|8659.6|8662.1|8659.1|8663.9|8660.9|8661.6|8658.6|13
1738298700000|2025-01-31 04:45:00|8662.6|8659.6|8664.1|8661.1|8664.9|8661.9|8662.4|8659.4|25
1738299000000|2025-01-31 04:50:00|8664.4|8661.4|8662.6|8659.6|8664.9|8661.9|8662.6|8659.6|19
1738299300000|2025-01-31 04:55:00|8662.9|8659.9|8662.6|8659.6|8664.1|8661.1|8662.4|8659.4|7
1738299600000|2025-01-31 05:00:00|8662.9|8659.9|8664.9|8661.9|8665.1|8662.1|8662.9|8659.9|6
1738299900000|2025-01-31 05:05:00|8665.1|8662.1|8664.6|8661.6|8665.4|8662.4|8664.4|8661.4|4
1738300200000|2025-01-31 05:10:00|8664.4|8661.4|8664.6|8661.6|8664.9|8661.9|8662.9|8659.9|2
1738300500000|2025-01-31 05:15:00|8664.9|8661.9|8664.9|8661.9|8665.1|8662.1|8663.6|8660.6|5
1738300800000|2025-01-31 05:20:00|8665.1|8662.1|8664.1|8661.1|8665.4|8662.4|8664.1|8661.1|2
1738301100000|2025-01-31 05:25:00|8664.6|8661.6|8665.1|8662.1|8665.1|8662.1|8664.4|8661.4|7
1738301400000|2025-01-31 05:30:00|8664.9|8661.9|8663.6|8660.6|8664.9|8661.9|8662.9|8659.9|2
1738301700000|2025-01-31 05:35:00|8663.4|8660.4|8662.6|8659.6|8663.9|8660.9|8662.6|8659.6|10
1738302000000|2025-01-31 05:40:00|8662.4|8659.4|8662.6|8659.6|8664.1|8661.1|8662.1|8659.1|13
1738302300000|2025-01-31 05:45:00|8661.9|8658.9|8662.1|8659.1|8662.4|8659.4|8661.9|8658.9|3
1738302600000|2025-01-31 05:50:00|8662.4|8659.4|8662.6|8659.6|8663.4|8660.4|8661.9|8658.9|8
1738302900000|2025-01-31 05:55:00|8662.9|8659.9|8663.1|8660.1|8663.4|8660.4|8662.4|8659.4|11
1738303200000|2025-01-31 06:00:00|8662.9|8659.9|8665.6|8662.6|8665.9|8662.9|8662.6|8659.6|25
1738303500000|2025-01-31 06:05:00|8665.9|8662.9|8668.1|8665.1|8668.4|8665.4|8665.9|8662.9|35
1738303800000|2025-01-31 06:10:00|8668.4|8665.4|8668.1|8665.1|8668.6|8665.6|8667.1|8664.1|30
1738304100000|2025-01-31 06:15:00|8668.4|8665.4|8668.1|8665.1|8668.4|8665.4|8667.6|8664.6|21
1738304400000|2025-01-31 06:20:00|8668.4|8665.4|8668.6|8665.6|8669.1|8666.1|8667.9|8664.9|15
1738304700000|2025-01-31 06:25:00|8669.1|8666.1|8669.4|8666.4|8669.4|8666.4|8668.4|8665.4|7
1738305000000|2025-01-31 06:30:00|8669.1|8666.1|8666.1|8663.1|8669.4|8666.4|8665.6|8662.6|20
1738305300000|2025-01-31 06:35:00|8666.4|8663.4|8667.1|8664.1|8667.4|8664.4|8666.4|8663.4|12
1738305600000|2025-01-31 06:40:00|8667.4|8664.4|8668.1|8665.1|8668.4|8665.4|8667.1|8664.1|24
1738305900000|2025-01-31 06:45:00|8667.9|8664.9|8664.4|8661.4|8667.9|8664.9|8663.9|8660.9|97
1738306200000|2025-01-31 06:50:00|8664.1|8661.1|8661.4|8658.4|8664.1|8661.1|8661.1|8658.1|12
1738306500000|2025-01-31 06:55:00|8661.1|8658.1|8658.9|8655.9|8662.1|8659.1|8658.9|8655.9|15
1738306800000|2025-01-31 07:00:00|8658.6|8655.6|8659.1|8657.1|8660.6|8658.6|8657.9|8655.6|260
1738307100000|2025-01-31 07:05:00|8659.4|8657.4|8663.9|8661.9|8664.4|8662.4|8659.4|8657.4|109
1738307400000|2025-01-31 07:10:00|8664.1|8662.1|8665.9|8663.9|8666.4|8664.4|8664.1|8662.1|97
1738307700000|2025-01-31 07:15:00|8665.6|8663.6|8670.1|8668.1|8670.4|8668.4|8664.4|8662.4|185
1738308000000|2025-01-31 07:20:00|8669.1|8667.1|8671.9|8669.9|8672.4|8670.4|8668.4|8666.4|120
1738308300000|2025-01-31 07:25:00|8671.6|8669.6|8670.1|8668.1|8672.4|8670.4|8669.1|8667.1|124
1738308600000|2025-01-31 07:30:00|8670.4|8668.4|8667.4|8665.4|8671.9|8669.9|8667.4|8665.4|106
1738308900000|2025-01-31 07:35:00|8667.6|8665.6|8667.4|8665.4|8667.9|8665.9|8665.9|8663.9|89
1738309200000|2025-01-31 07:40:00|8668.4|8666.4|8668.6|8666.6|8670.4|8668.4|8667.9|8665.9|147
1738309500000|2025-01-31 07:45:00|8668.9|8666.9|8670.4|8668.4|8670.9|8668.9|8668.6|8666.6|114
1738309800000|2025-01-31 07:50:00|8670.1|8668.1|8669.9|8667.9|8672.9|8670.9|8669.6|8667.6|134
1738310100000|2025-01-31 07:55:00|8669.4|8667.4|8669.1|8667.1|8671.4|8669.4|8665.6|8663.6|475
1738310400000|2025-01-31 08:00:00|8668.6|8667.6|8666.9|8665.9|8675.1|8674.1|8663.9|8662.9|2319
1738310700000|2025-01-31 08:05:00|8666.1|8665.1|8670.9|8669.9|8672.4|8671.4|8663.4|8662.4|1146
1738311000000|2025-01-31 08:10:00|8671.4|8670.4|8666.9|8665.9|8673.9|8672.9|8664.4|8663.4|762
1738311300000|2025-01-31 08:15:00|8666.6|8665.6|8665.1|8664.1|8667.9|8666.9|8662.9|8661.9|459
1738311600000|2025-01-31 08:20:00|8664.9|8663.9|8666.6|8665.6|8670.1|8669.1|8664.9|8663.9|513
1738311900000|2025-01-31 08:25:00|8666.9|8665.9|8665.9|8664.9|8668.1|8667.1|8664.4|8663.4|439
1738312200000|2025-01-31 08:30:00|8666.4|8665.4|8670.6|8669.6|8671.4|8670.4|8664.4|8663.4|502
1738312500000|2025-01-31 08:35:00|8670.4|8669.4|8672.1|8671.1|8673.4|8672.4|8669.9|8668.9|432
1738312800000|2025-01-31 08:40:00|8672.6|8671.6|8677.1|8676.1|8677.1|8676.1|8672.6|8671.6|260
1738313100000|2025-01-31 08:45:00|8676.9|8675.9|8679.4|8678.4|8680.1|8679.1|8675.9|8674.9|235
1738313400000|2025-01-31 08:50:00|8679.9|8678.9|8678.6|8677.6|8680.1|8679.1|8677.4|8676.4|348
1738313700000|2025-01-31 08:55:00|8678.4|8677.4|8677.4|8676.4|8678.9|8677.9|8676.4|8675.4|313
1738314000000|2025-01-31 09:00:00|8682.1|8681.1|8686.9|8685.9|8686.9|8685.9|8679.6|8678.6|1266
1738314300000|2025-01-31 09:05:00|8687.1|8686.1|8686.1|8685.1|8688.4|8687.4|8684.4|8683.4|401
1738314600000|2025-01-31 09:10:00|8685.9|8684.9|8687.9|8686.9|8689.1|8688.1|8685.4|8684.4|376
1738314900000|2025-01-31 09:15:00|8688.1|8687.1|8689.9|8688.9|8689.9|8688.9|8685.4|8684.4|268
1738315200000|2025-01-31 09:20:00|8689.6|8688.6|8688.9|8687.9|8689.9|8688.9|8687.9|8686.9|359
1738315500000|2025-01-31 09:25:00|8689.1|8688.1|8691.4|8690.4|8691.4|8690.4|8689.1|8688.1|214
1738315800000|2025-01-31 09:30:00|8691.6|8690.6|8691.4|8690.4|8693.6|8692.6|8689.9|8688.9|450
1738316100000|2025-01-31 09:35:00|8691.1|8690.1|8691.1|8690.1|8692.1|8691.1|8688.9|8687.9|217
1738316400000|2025-01-31 09:40:00|8690.9|8689.9|8689.6|8688.6|8690.9|8689.9|8687.9|8686.9|342
1738316700000|2025-01-31 09:45:00|8689.4|8688.4|8684.1|8683.1|8689.4|8688.4|8683.6|8682.6|300
1738317000000|2025-01-31 09:50:00|8684.4|8683.4|8681.4|8680.4|8685.1|8684.1|8681.4|8680.4|354
1738317300000|2025-01-31 09:55:00|8681.6|8680.6|8674.6|8673.6|8681.6|8680.6|8674.4|8673.4|475
1738317600000|2025-01-31 10:00:00|8674.4|8673.4|8672.1|8671.1|8676.9|8675.9|8671.4|8670.4|365
1738317900000|2025-01-31 10:05:00|8671.9|8670.9|8668.4|8667.4|8673.6|8672.6|8667.1|8666.1|360
1738318200000|2025-01-31 10:10:00|8668.6|8667.6|8668.4|8667.4|8668.9|8667.9|8666.1|8665.1|144
1738318500000|2025-01-31 10:15:00|8668.6|8667.6|8669.6|8668.6|8671.6|8670.6|8666.4|8665.4|238
1738318800000|2025-01-31 10:20:00|8669.9|8668.9|8667.1|8666.1|8670.9|8669.9|8666.6|8665.6|255
1738319100000|2025-01-31 10:25:00|8666.9|8665.9|8666.4|8665.4|8668.6|8667.6|8665.4|8664.4|266
1738319400000|2025-01-31 10:30:00|8666.1|8665.1|8666.9|8665.9|8668.6|8667.6|8665.9|8664.9|149
1738319700000|2025-01-31 10:35:00|8667.4|8666.4|8669.4|8668.4|8669.6|8668.6|8665.9|8664.9|130
1738320000000|2025-01-31 10:40:00|8669.1|8668.1|8671.4|8670.4|8671.6|8670.6|8666.9|8665.9|311
1738320300000|2025-01-31 10:45:00|8671.6|8670.6|8675.9|8674.9|8675.9|8674.9|8671.6|8670.6|187
1738320600000|2025-01-31 10:50:00|8676.1|8675.1|8674.4|8673.4|8676.6|8675.6|8673.9|8672.9|199
1738320900000|2025-01-31 10:55:00|8673.9|8672.9|8670.6|8669.6|8674.1|8673.1|8669.9|8668.9|321
1738321200000|2025-01-31 11:00:00|8670.9|8669.9|8670.6|8669.6|8672.4|8671.4|8669.4|8668.4|138
1738321500000|2025-01-31 11:05:00|8670.9|8669.9|8673.4|8672.4|8674.6|8673.6|8670.9|8669.9|138
1738321800000|2025-01-31 11:10:00|8673.1|8672.1|8671.9|8670.9|8673.9|8672.9|8671.4|8670.4|125
1738322100000|2025-01-31 11:15:00|8671.4|8670.4|8674.1|8673.1|8674.1|8673.1|8670.6|8669.6|153
1738322400000|2025-01-31 11:20:00|8673.9|8672.9|8677.4|8676.4|8677.6|8676.6|8672.1|8671.1|208
1738322700000|2025-01-31 11:25:00|8677.1|8676.1|8678.4|8677.4|8678.9|8677.9|8676.4|8675.4|195
1738323000000|2025-01-31 11:30:00|8678.6|8677.6|8679.4|8678.4|8679.6|8678.6|8676.1|8675.1|291
1738323300000|2025-01-31 11:35:00|8679.1|8678.1|8680.4|8679.4|8681.9|8680.9|8678.6|8677.6|224
1738323600000|2025-01-31 11:40:00|8680.6|8679.6|8681.4|8680.4|8682.6|8681.6|8680.1|8679.1|149
1738323900000|2025-01-31 11:45:00|8680.9|8679.9|8677.6|8676.6|8681.4|8680.4|8677.4|8676.4|196
1738324200000|2025-01-31 11:50:00|8677.4|8676.4|8676.6|8675.6|8678.4|8677.4|8676.1|8675.1|159
1738324500000|2025-01-31 11:55:00|8676.9|8675.9|8676.9|8675.9|8678.9|8677.9|8676.6|8675.6|123
1738324800000|2025-01-31 12:00:00|8677.4|8676.4|8677.9|8676.9|8677.9|8676.9|8675.4|8674.4|498
1738325100000|2025-01-31 12:05:00|8678.1|8677.1|8678.1|8677.1|8679.4|8678.4|8677.4|8676.4|241
1738325400000|2025-01-31 12:10:00|8677.9|8676.9|8672.9|8671.9|8677.9|8676.9|8672.6|8671.6|188
1738325700000|2025-01-31 12:15:00|8672.6|8671.6|8676.6|8675.6|8677.4|8676.4|8672.4|8671.4|280
1738326000000|2025-01-31 12:20:00|8676.9|8675.9|8674.9|8673.9|8677.4|8676.4|8673.9|8672.9|221
1738326300000|2025-01-31 12:25:00|8674.6|8673.6|8678.4|8677.4|8678.4|8677.4|8674.4|8673.4|100
1738326600000|2025-01-31 12:30:00|8678.6|8677.6|8678.9|8677.9|8679.6|8678.6|8677.4|8676.4|182
1738326900000|2025-01-31 12:35:00|8679.4|8678.4|8676.9|8675.9|8680.4|8679.4|8676.4|8675.4|109
1738327200000|2025-01-31 12:40:00|8677.4|8676.4|8674.9|8673.9|8677.9|8676.9|8674.9|8673.9|248
1738327500000|2025-01-31 12:45:00|8674.4|8673.4|8674.9|8673.9|8674.9|8673.9|8670.9|8669.9|252
1738327800000|2025-01-31 12:50:00|8674.4|8673.4|8674.9|8673.9|8676.9|8675.9|8673.9|8672.9|364
1738328100000|2025-01-31 12:55:00|8675.1|8674.1|8677.4|8676.4|8677.9|8676.9|8675.1|8674.1|164
1738328400000|2025-01-31 13:00:00|8677.6|8676.6|8672.1|8671.1|8677.9|8676.9|8671.1|8670.1|258
1738328700000|2025-01-31 13:05:00|8672.4|8671.4|8675.9|8674.9|8675.9|8674.9|8670.9|8669.9|232
1738329000000|2025-01-31 13:10:00|8675.4|8674.4|8675.1|8674.1|8676.4|8675.4|8674.4|8673.4|248
1738329300000|2025-01-31 13:15:00|8675.4|8674.4|8676.4|8675.4|8677.4|8676.4|8673.4|8672.4|234
1738329600000|2025-01-31 13:20:00|8675.6|8674.6|8679.4|8678.4|8679.4|8678.4|8675.6|8674.6|242
1738329900000|2025-01-31 13:25:00|8678.9|8677.9|8680.6|8679.6|8681.9|8680.9|8678.6|8677.6|290
1738330200000|2025-01-31 13:30:00|8680.4|8679.4|8678.9|8677.9|8681.6|8680.6|8678.6|8677.6|326
1738330500000|2025-01-31 13:35:00|8678.6|8677.6|8682.4|8681.4|8683.1|8682.1|8676.6|8675.6|187
1738330800000|2025-01-31 13:40:00|8682.6|8681.6|8685.4|8684.4|8685.4|8684.4|8682.4|8681.4|276
1738331100000|2025-01-31 13:45:00|8685.1|8684.1|8686.9|8685.9|8688.4|8687.4|8683.9|8682.9|298
1738331400000|2025-01-31 13:50:00|8686.6|8685.6|8686.4|8685.4|8687.6|8686.6|8684.9|8683.9|331
1738331700000|2025-01-31 13:55:00|8686.1|8685.1|8688.4|8687.4|8689.1|8688.1|8686.1|8685.1|262
1738332000000|2025-01-31 14:00:00|8688.1|8687.1|8688.4|8687.4|8689.4|8688.4|8685.4|8684.4|248
1738332300000|2025-01-31 14:05:00|8688.6|8687.6|8686.6|8685.6|8688.9|8687.9|8684.6|8683.6|292
1738332600000|2025-01-31 14:10:00|8686.9|8685.9|8685.1|8684.1|8687.6|8686.6|8683.4|8682.4|398
1738332900000|2025-01-31 14:15:00|8684.9|8683.9|8683.6|8682.6|8685.4|8684.4|8681.9|8680.9|394
1738333200000|2025-01-31 14:20:00|8683.4|8682.4|8683.6|8682.6|8684.1|8683.1|8680.9|8679.9|319
1738333500000|2025-01-31 14:25:00|8683.4|8682.4|8688.6|8687.6|8688.6|8687.6|8683.4|8682.4|441
1738333800000|2025-01-31 14:30:00|8688.9|8687.9|8681.9|8680.9|8689.4|8688.4|8677.4|8676.4|662
1738334100000|2025-01-31 14:35:00|8681.4|8680.4|8678.9|8677.9|8682.4|8681.4|8676.4|8675.4|503
1738334400000|2025-01-31 14:40:00|8679.1|8678.1|8678.6|8677.6|8681.4|8680.4|8677.9|8676.9|342
1738334700000|2025-01-31 14:45:00|8678.9|8677.9|8666.9|8665.9|8679.4|8678.4|8666.4|8665.4|993
1738335000000|2025-01-31 14:50:00|8666.6|8665.6|8667.1|8666.1|8670.9|8669.9|8663.4|8662.4|1192
1738335300000|2025-01-31 14:55:00|8666.9|8665.9|8670.4|8669.4|8670.6|8669.6|8664.4|8663.4|587
1738335600000|2025-01-31 15:00:00|8670.1|8669.1|8670.4|8669.4|8677.9|8676.9|8668.9|8667.9|1862
1738335900000|2025-01-31 15:05:00|8670.1|8669.1|8669.4|8668.4|8670.9|8669.9|8666.9|8665.9|538
1738336200000|2025-01-31 15:10:00|8669.7|8668.7|8671.7|8670.7|8675.4|8674.4|8669.7|8668.7|529
1738336500000|2025-01-31 15:15:00|8671.2|8670.2|8669.9|8668.9|8672.2|8671.2|8667.2|8666.2|456
1738336800000|2025-01-31 15:20:00|8669.7|8668.7|8671.4|8670.4|8673.4|8672.4|8668.7|8667.7|331
1738337100000|2025-01-31 15:25:00|8671.7|8670.7|8671.2|8670.2|8673.9|8672.9|8670.2|8669.2|376
1738337400000|2025-01-31 15:30:00|8671.4|8670.4|8673.2|8672.2|8673.7|8672.7|8670.2|8669.2|622
1738337700000|2025-01-31 15:35:00|8672.4|8671.4|8673.7|8672.7|8673.9|8672.9|8671.2|8670.2|555
1738338000000|2025-01-31 15:40:00|8674.2|8673.2|8678.7|8677.7|8678.9|8677.9|8673.7|8672.7|608
1738338300000|2025-01-31 15:45:00|8678.9|8677.9|8677.2|8676.2|8679.4|8678.4|8673.2|8672.2|575
1738338600000|2025-01-31 15:50:00|8676.7|8675.7|8672.7|8671.7|8679.2|8678.2|8672.2|8671.2|391
1738338900000|2025-01-31 15:55:00|8672.2|8671.2|8670.4|8669.4|8672.7|8671.7|8668.2|8667.2|474
1738339200000|2025-01-31 16:00:00|8670.7|8669.7|8672.2|8671.2|8674.2|8673.2|8668.9|8667.9|474
1738339500000|2025-01-31 16:05:00|8672.4|8671.4|8668.2|8667.2|8672.7|8671.7|8665.2|8664.2|738
1738339800000|2025-01-31 16:10:00|8668.4|8667.4|8669.9|8668.9|8670.7|8669.7|8667.7|8666.7|583
1738340100000|2025-01-31 16:15:00|8669.7|8668.7|8668.2|8667.2|8669.9|8668.9|8665.9|8664.9|765
1738340400000|2025-01-31 16:20:00|8668.4|8667.4|8672.2|8671.2|8672.4|8671.4|8667.7|8666.7|1016
1738340700000|2025-01-31 16:25:00|8671.7|8670.7|8682.7|8680.7|8682.9|8680.9|8666.9|8665.9|8038
1738341000000|2025-01-31 16:30:00|8683.2|8681.2|8680.9|8678.9|8684.2|8682.2|8675.7|8673.7|11784
1738341300000|2025-01-31 16:35:00|8680.2|8678.2|8677.2|8675.2|8680.2|8678.2|8675.7|8673.7|3072
1738341600000|2025-01-31 16:40:00|8676.9|8674.9|8673.2|8671.2|8677.2|8675.2|8671.9|8669.9|576
1738341900000|2025-01-31 16:45:00|8672.4|8670.4|8675.2|8673.2|8675.2|8673.2|8672.4|8670.4|268
1738342200000|2025-01-31 16:50:00|8675.4|8673.4|8672.2|8670.2|8675.4|8673.4|8670.9|8668.9|413
1738342500000|2025-01-31 16:55:00|8671.9|8669.9|8667.9|8665.9|8672.2|8670.2|8667.2|8665.2|284
1738342800000|2025-01-31 17:00:00|8667.7|8665.7|8668.9|8666.9|8670.2|8668.2|8667.2|8665.2|292
1738343100000|2025-01-31 17:05:00|8668.7|8666.7|8669.7|8667.7|8670.7|8668.7|8665.4|8663.4|1349
1738343400000|2025-01-31 17:10:00|8669.9|8667.9|8668.9|8666.9|8673.4|8671.4|8666.4|8664.4|472
1738343700000|2025-01-31 17:15:00|8669.2|8667.2|8670.7|8668.7|8672.2|8670.2|8665.9|8663.9|237
1738344000000|2025-01-31 17:20:00|8670.4|8668.4|8673.7|8671.7|8675.7|8673.7|8669.9|8667.9|217
1738344300000|2025-01-31 17:25:00|8673.2|8671.2|8673.9|8671.9|8674.2|8672.2|8670.7|8668.7|218
1738344600000|2025-01-31 17:30:00|8673.7|8671.7|8678.7|8676.7|8679.4|8677.4|8672.2|8670.2|178
1738344900000|2025-01-31 17:35:00|8678.2|8676.2|8680.9|8678.9|8681.7|8679.7|8678.2|8676.2|105
1738345200000|2025-01-31 17:40:00|8680.7|8678.7|8675.4|8673.4|8680.7|8678.7|8675.2|8673.2|107
1738345500000|2025-01-31 17:45:00|8675.7|8673.7|8679.2|8677.2|8680.4|8678.4|8675.7|8673.7|119
1738345800000|2025-01-31 17:50:00|8678.4|8676.4|8680.9|8678.9|8682.2|8680.2|8677.4|8675.4|154
1738346100000|2025-01-31 17:55:00|8680.7|8678.7|8679.4|8677.4|8680.7|8678.7|8677.7|8675.7|83
1738346400000|2025-01-31 18:00:00|8679.2|8677.2|8680.9|8678.9|8681.4|8679.4|8677.4|8675.4|75
1738346700000|2025-01-31 18:05:00|8680.7|8678.7|8681.7|8679.7|8682.7|8680.7|8680.4|8678.4|66
1738347000000|2025-01-31 18:10:00|8681.4|8679.4|8684.9|8682.9|8684.9|8682.9|8681.4|8679.4|229
1738347300000|2025-01-31 18:15:00|8685.2|8683.2|8674.7|8672.7|8686.7|8684.7|8674.4|8672.4|682
1738347600000|2025-01-31 18:20:00|8675.4|8673.4|8673.7|8671.7|8680.4|8678.4|8670.7|8668.7|1238
1738347900000|2025-01-31 18:25:00|8673.4|8671.4|8668.2|8666.2|8673.4|8671.4|8666.4|8664.4|420
1738348200000|2025-01-31 18:30:00|8667.9|8665.9|8661.7|8659.7|8670.7|8668.7|8661.7|8659.7|528
1738348500000|2025-01-31 18:35:00|8661.4|8659.4|8663.9|8661.9|8666.2|8664.2|8659.2|8657.2|390
1738348800000|2025-01-31 18:40:00|8663.4|8661.4|8664.4|8662.4|8666.4|8664.4|8660.4|8658.4|178
1738349100000|2025-01-31 18:45:00|8664.2|8662.2|8666.9|8664.9|8668.2|8666.2|8662.9|8660.9|146
1738349400000|2025-01-31 18:50:00|8667.2|8665.2|8663.4|8661.4|8668.4|8666.4|8661.2|8659.2|184
1738349700000|2025-01-31 18:55:00|8663.2|8661.2|8663.2|8661.2|8664.2|8662.2|8660.7|8658.7|144
1738350000000|2025-01-31 19:00:00|8663.4|8661.4|8658.7|8656.7|8664.7|8662.7|8657.2|8655.2|207
1738350300000|2025-01-31 19:05:00|8658.9|8656.9|8651.2|8649.2|8659.2|8657.2|8646.7|8644.7|333
1738350600000|2025-01-31 19:10:00|8651.4|8649.4|8654.4|8652.4|8657.4|8655.4|8650.2|8648.2|153
1738350900000|2025-01-31 19:15:00|8654.2|8652.2|8647.7|8645.7|8655.7|8653.7|8646.9|8644.9|89
1738351200000|2025-01-31 19:20:00|8647.9|8645.9|8650.7|8648.7|8650.9|8648.9|8646.2|8644.2|171
1738351500000|2025-01-31 19:25:00|8650.4|8648.4|8651.2|8649.2|8651.9|8649.9|8646.7|8644.7|253
1738351800000|2025-01-31 19:30:00|8651.4|8649.4|8656.9|8654.9|8656.9|8654.9|8651.4|8649.4|118
1738352100000|2025-01-31 19:35:00|8656.7|8654.7|8652.2|8650.2|8657.2|8655.2|8650.2|8648.2|184
1738352400000|2025-01-31 19:40:00|8651.9|8649.9|8645.7|8643.7|8653.2|8651.2|8644.7|8642.7|254
1738352700000|2025-01-31 19:45:00|8645.4|8643.4|8645.7|8643.7|8645.9|8643.9|8639.7|8637.7|210
1738353000000|2025-01-31 19:50:00|8645.9|8643.9|8650.9|8648.9|8650.9|8648.9|8644.9|8642.9|111
1738353300000|2025-01-31 19:55:00|8650.7|8648.7|8646.4|8644.4|8651.4|8649.4|8646.4|8644.4|160
1738353600000|2025-01-31 20:00:00|8646.2|8644.2|8636.4|8634.4|8646.2|8644.2|8636.2|8634.2|156
1738353900000|2025-01-31 20:05:00|8636.7|8634.7|8634.7|8632.7|8639.9|8637.9|8634.4|8632.4|113
1738354200000|2025-01-31 20:10:00|8635.2|8633.2|8635.2|8633.2|8637.9|8635.9|8633.7|8631.7|233
1738354500000|2025-01-31 20:15:00|8635.4|8633.4|8638.9|8636.9|8640.7|8638.7|8635.4|8633.4|179
1738354800000|2025-01-31 20:20:00|8638.7|8636.7|8639.4|8637.4|8639.7|8637.7|8635.7|8633.7|133
1738355100000|2025-01-31 20:25:00|8639.2|8637.2|8633.4|8631.4|8640.4|8638.4|8631.7|8629.7|185
1738355400000|2025-01-31 20:30:00|8633.9|8631.9|8634.7|8632.7|8636.4|8634.4|8631.2|8629.2|195
1738355700000|2025-01-31 20:35:00|8634.9|8632.9|8634.4|8632.4|8636.7|8634.7|8632.4|8630.4|173
1738356000000|2025-01-31 20:40:00|8634.7|8632.7|8636.9|8634.9|8638.2|8636.2|8633.7|8631.7|213
1738356300000|2025-01-31 20:45:00|8636.7|8634.7|8641.9|8639.9|8643.2|8641.2|8636.7|8634.7|273
1738356600000|2025-01-31 20:50:00|8642.2|8640.2|8639.7|8637.7|8645.7|8643.7|8637.9|8635.9|739
1738356900000|2025-01-31 20:55:00|8639.9|8637.9|8639|8635|8642.9|8640.9|8634.4|8632.4|640
1738357200000|2025-01-31 21:00:00|8638.9|8634.9|8638.4|8634.4|8638.9|8634.9|8631.7|8627.7|0
1738357500000|2025-01-31 21:05:00|8638.5|8634.5|8636.8|8632.8|8639.4|8635.4|8633.9|8629.9|0
1738357800000|2025-01-31 21:10:00|8636.9|8632.9|8635.9|8631.9|8637.4|8633.4|8633|8629|0
1738358100000|2025-01-31 21:15:00|8635.8|8631.8|8637.1|8633.1|8638.1|8634.1|8634.5|8630.5|0
1738358400000|2025-01-31 21:20:00|8637.2|8633.2|8638.3|8634.3|8638.6|8634.6|8637.1|8633.1|0
1738358700000|2025-01-31 21:25:00|8638.2|8634.2|8637.3|8633.3|8638.3|8634.3|8637.1|8633.1|0
1738359000000|2025-01-31 21:30:00|8637.4|8633.4|8634.3|8630.3|8637.5|8633.5|8634.1|8630.1|0
1738359300000|2025-01-31 21:35:00|8634.4|8630.4|8635.2|8631.2|8635.7|8631.7|8634.2|8630.2|0
1738359600000|2025-01-31 21:40:00|8635.3|8631.3|8635.7|8631.7|8635.9|8631.9|8635|8631|0
1738359900000|2025-01-31 21:45:00|8635.8|8631.8|8637.8|8633.8|8638|8634|8635.7|8631.7|0
1738360200000|2025-01-31 21:50:00|8637.9|8633.9|8636.3|8632.3|8639.8|8635.8|8635.9|8631.9|0
1738360500000|2025-01-31 21:55:00|8636.4|8632.4|8638.7|8634.7|8638.9|8634.9|8635.9|8631.9|0
1738360800000|2025-01-31 22:00:00|8638.6|8634.6|8638.6|8634.6|8638.6|8634.6|8638.6|8634.6|0
1738537200000|2025-02-02 23:00:00|8531|8527|8563.9|8559.9|8565|8561|8530.5|8526.5|0
1738537500000|2025-02-02 23:05:00|8564|8560|8590.1|8586.1|8596.6|8592.6|8560.7|8556.7|0
1738537800000|2025-02-02 23:10:00|8589.8|8585.8|8591.5|8587.5|8596.6|8592.6|8581.7|8577.7|0
1738538100000|2025-02-02 23:15:00|8591.4|8587.4|8576.5|8572.5|8592|8588|8569.4|8565.4|0
1738538400000|2025-02-02 23:20:00|8576.6|8572.6|8597.4|8593.4|8602.2|8598.2|8576.4|8572.4|0
1738538700000|2025-02-02 23:25:00|8597.2|8593.2|8600.9|8596.9|8605.3|8601.3|8595.1|8591.1|0
1738539000000|2025-02-02 23:30:00|8601|8597|8611.7|8607.7|8612.6|8608.6|8601|8597|0
1738539300000|2025-02-02 23:35:00|8611.6|8607.6|8611.4|8607.4|8614.7|8610.7|8608.4|8604.4|0
1738539600000|2025-02-02 23:40:00|8611.5|8607.5|8613.2|8609.2|8613.5|8609.5|8605.7|8601.7|0
1738539900000|2025-02-02 23:45:00|8613.3|8609.3|8615.4|8611.4|8622.3|8618.3|8613.2|8609.2|0
1738540200000|2025-02-02 23:50:00|8615.3|8611.3|8617.9|8613.9|8618.2|8614.2|8612.1|8608.1|0
1738540500000|2025-02-02 23:55:00|8618|8614|8618|8614|8622.1|8618.1|8617.8|8613.8|0
1738540800000|2025-02-03 00:00:00|8617.9|8613.9|8620.3|8616.3|8621.5|8617.5|8612.8|8608.8|0
1738541100000|2025-02-03 00:05:00|8620.2|8616.2|8624.8|8620.8|8627.9|8623.9|8618.6|8614.6|0
1738541400000|2025-02-03 00:10:00|8624.9|8620.9|8624.2|8620.2|8626.9|8622.9|8622.9|8618.9|0
1738541700000|2025-02-03 00:15:00|8624.3|8620.3|8597|8593|8624.7|8620.7|8579.1|8575.1|0
1738542000000|2025-02-03 00:20:00|8595.1|8591.1|8589.3|8585.3|8599|8595|8565.8|8561.8|0
1738542300000|2025-02-03 00:25:00|8589.4|8585.4|8589.1|8585.1|8596.8|8592.8|8577.1|8573.1|0
1738542600000|2025-02-03 00:30:00|8589|8585|8594.7|8590.7|8595|8591|8585.3|8581.3|0
1738542900000|2025-02-03 00:35:00|8594.3|8590.3|8584.7|8580.7|8600.5|8596.5|8584.4|8580.4|0
1738543200000|2025-02-03 00:40:00|8584.8|8580.8|8588.6|8584.6|8594.4|8590.4|8583.2|8579.2|0
1738543500000|2025-02-03 00:45:00|8588.5|8584.5|8594.3|8590.3|8595.6|8591.6|8587.4|8583.4|0
1738543800000|2025-02-03 00:50:00|8594.2|8590.2|8588.2|8584.2|8595.3|8591.3|8588.1|8584.1|0
1738544100000|2025-02-03 00:55:00|8588.1|8584.1|8595.6|8591.6|8595.6|8591.6|8587.1|8583.1|0
1738544400000|2025-02-03 01:00:00|8595.5|8591.5|8544.5|8541.5|8595.5|8591.5|8529.3|8526.3|516
1738544700000|2025-02-03 01:05:00|8544.3|8541.3|8549.3|8546.3|8560.5|8557.5|8540|8537|215
1738545000000|2025-02-03 01:10:00|8548.3|8545.3|8553|8550|8554|8551|8546.3|8543.3|143
1738545300000|2025-02-03 01:15:00|8552.3|8549.3|8568.8|8565.8|8574.8|8571.8|8549.8|8546.8|105
1738545600000|2025-02-03 01:20:00|8569|8566|8566|8563|8569.3|8566.3|8560.8|8557.8|46
1738545900000|2025-02-03 01:25:00|8565.8|8562.8|8570|8567|8571.3|8568.3|8564.3|8561.3|62
1738546200000|2025-02-03 01:30:00|8570.3|8567.3|8571.5|8568.5|8572.3|8569.3|8567.5|8564.5|55
1738546500000|2025-02-03 01:35:00|8571.8|8568.8|8568.5|8565.5|8572.3|8569.3|8567.3|8564.3|143
1738546800000|2025-02-03 01:40:00|8568.8|8565.8|8566.5|8563.5|8569|8566|8565.5|8562.5|100
1738547100000|2025-02-03 01:45:00|8566.3|8563.3|8560.5|8557.5|8567.3|8564.3|8560|8557|133
1738547400000|2025-02-03 01:50:00|8560.3|8557.3|8560.5|8557.5|8564|8561|8559.8|8556.8|94
1738547700000|2025-02-03 01:55:00|8560.8|8557.8|8563.5|8560.5|8563.8|8560.8|8560.3|8557.3|48
1738548000000|2025-02-03 02:00:00|8563.8|8560.8|8562.5|8559.5|8563.8|8560.8|8559.5|8556.5|117
1738548300000|2025-02-03 02:05:00|8563|8560|8561|8558|8564|8561|8560.8|8557.8|42
1738548600000|2025-02-03 02:10:00|8561.5|8558.5|8559.8|8556.8|8561.5|8558.5|8557.3|8554.3|162
1738548900000|2025-02-03 02:15:00|8560|8557|8561.8|8558.8|8561.8|8558.8|8556.5|8553.5|92
1738549200000|2025-02-03 02:20:00|8561.5|8558.5|8560.3|8557.3|8562|8559|8558|8555|43
1738549500000|2025-02-03 02:25:00|8560.5|8557.5|8558.3|8555.3|8562|8559|8557.5|8554.5|32
1738549800000|2025-02-03 02:30:00|8557.8|8554.8|8560|8557|8560.5|8557.5|8557|8554|43
1738550100000|2025-02-03 02:35:00|8559.8|8556.8|8559.3|8556.3|8561.8|8558.8|8558|8555|61
1738550400000|2025-02-03 02:40:00|8559|8556|8560|8557|8560.8|8557.8|8556|8553|40
1738550700000|2025-02-03 02:45:00|8560.3|8557.3|8556.3|8553.3|8561.3|8558.3|8556|8553|45
1738551000000|2025-02-03 02:50:00|8556|8553|8556.3|8553.3|8557.5|8554.5|8553.5|8550.5|25
1738551300000|2025-02-03 02:55:00|8556|8553|8558|8555|8560.5|8557.5|8556|8553|37
1738551600000|2025-02-03 03:00:00|8558.3|8555.3|8558|8555|8558.3|8555.3|8555.8|8552.8|16
1738551900000|2025-02-03 03:05:00|8557.8|8554.8|8560.3|8557.3|8562.3|8559.3|8557.3|8554.3|29
1738552200000|2025-02-03 03:10:00|8560.5|8557.5|8563.5|8560.5|8564|8561|8560.5|8557.5|34
1738552500000|2025-02-03 03:15:00|8563.8|8560.8|8564.8|8561.8|8565|8562|8563.5|8560.5|89
1738552800000|2025-02-03 03:20:00|8565.3|8562.3|8569.3|8566.3|8569.3|8566.3|8565|8562|86
1738553100000|2025-02-03 03:25:00|8569.5|8566.5|8567.3|8564.3|8569.5|8566.5|8565.5|8562.5|76
1738553400000|2025-02-03 03:30:00|8567.5|8564.5|8569|8566|8572.3|8569.3|8566|8563|90
1738553700000|2025-02-03 03:35:00|8568.8|8565.8|8568.8|8565.8|8569.8|8566.8|8567.5|8564.5|14
1738554000000|2025-02-03 03:40:00|8569|8566|8570.5|8567.5|8570.5|8567.5|8568.5|8565.5|8
1738554300000|2025-02-03 03:45:00|8570.8|8567.8|8572|8569|8573|8570|8569.5|8566.5|30
1738554600000|2025-02-03 03:50:00|8572.3|8569.3|8574.8|8571.8|8575|8572|8570.8|8567.8|74
1738554900000|2025-02-03 03:55:00|8574.5|8571.5|8575|8572|8576|8573|8571.8|8568.8|22
1738555200000|2025-02-03 04:00:00|8574.5|8571.5|8574.5|8571.5|8576.8|8573.8|8574.3|8571.3|30
1738555500000|2025-02-03 04:05:00|8574.8|8571.8|8575.3|8572.3|8576.3|8573.3|8571.3|8568.3|62
1738555800000|2025-02-03 04:10:00|8575.5|8572.5|8576.5|8573.5|8576.5|8573.5|8573.8|8570.8|14
1738556100000|2025-02-03 04:15:00|8575.8|8572.8|8574.5|8571.5|8576.3|8573.3|8574.5|8571.5|15
1738556400000|2025-02-03 04:20:00|8573.5|8570.5|8572.8|8569.8|8573.8|8570.8|8569|8566|43
1738556700000|2025-02-03 04:25:00|8572.5|8569.5|8565.5|8562.5|8572.5|8569.5|8565|8562|98
1738557000000|2025-02-03 04:30:00|8565.3|8562.3|8556.8|8553.8|8565.3|8562.3|8556.8|8553.8|168
1738557300000|2025-02-03 04:35:00|8557|8554|8553.5|8550.5|8557.8|8554.8|8553|8550|93
1738557600000|2025-02-03 04:40:00|8555|8552|8564.5|8561.5|8564.5|8561.5|8555|8552|151
1738557900000|2025-02-03 04:45:00|8562|8559|8564.5|8561.5|8565.5|8562.5|8560|8557|41
1738558200000|2025-02-03 04:50:00|8563.8|8560.8|8568|8565|8568|8565|8559.3|8556.3|54
1738558500000|2025-02-03 04:55:00|8568.3|8565.3|8564.3|8561.3|8568.3|8565.3|8562.5|8559.5|22
1738558800000|2025-02-03 05:00:00|8564|8561|8563.3|8560.3|8564.8|8561.8|8561.5|8558.5|23
1738559100000|2025-02-03 05:05:00|8563|8560|8566|8563|8566.3|8563.3|8563|8560|15
1738559400000|2025-02-03 05:10:00|8565.5|8562.5|8568.5|8565.5|8569.8|8566.8|8564.5|8561.5|15
1738559700000|2025-02-03 05:15:00|8568.3|8565.3|8567|8564|8568.8|8565.8|8564.3|8561.3|21
1738560000000|2025-02-03 05:20:00|8567.3|8564.3|8565|8562|8568|8565|8564.3|8561.3|9
1738560300000|2025-02-03 05:25:00|8564.8|8561.8|8565.5|8562.5|8567.3|8564.3|8563.5|8560.5|44
1738560600000|2025-02-03 05:30:00|8565.8|8562.8|8565.8|8562.8|8566.5|8563.5|8565.3|8562.3|3
1738560900000|2025-02-03 05:35:00|8566|8563|8563.3|8560.3|8566|8563|8563.3|8560.3|1
1738561200000|2025-02-03 05:40:00|8563.5|8560.5|8566.8|8563.8|8567.3|8564.3|8563.5|8560.5|3
1738561500000|2025-02-03 05:45:00|8566.5|8563.5|8568.8|8565.8|8569.8|8566.8|8566.3|8563.3|11
1738561800000|2025-02-03 05:50:00|8569.3|8566.3|8574.5|8571.5|8574.5|8571.5|8569.3|8566.3|63
1738562100000|2025-02-03 05:55:00|8574.3|8571.3|8573.3|8570.3|8575.5|8572.5|8571.8|8568.8|44
1738562400000|2025-02-03 06:00:00|8572.8|8569.8|8569.5|8566.5|8574.3|8571.3|8569|8566|27
1738562700000|2025-02-03 06:05:00|8569.3|8566.3|8570.3|8567.3|8572.8|8569.8|8569|8566|48
1738563000000|2025-02-03 06:10:00|8570.5|8567.5|8568.8|8565.8|8573.5|8570.5|8568.8|8565.8|33
1738563300000|2025-02-03 06:15:00|8569|8566|8565.5|8562.5|8569.5|8566.5|8565.5|8562.5|31
1738563600000|2025-02-03 06:20:00|8565.3|8562.3|8562|8559|8567|8564|8561.3|8558.3|47
1738563900000|2025-02-03 06:25:00|8562.3|8559.3|8560.3|8557.3|8562.3|8559.3|8554.5|8551.5|120
1738564200000|2025-02-03 06:30:00|8560.5|8557.5|8551.5|8548.5|8565.3|8562.3|8551.3|8548.3|173
1738564500000|2025-02-03 06:35:00|8552|8549|8551|8548|8558.3|8555.3|8551|8548|96
1738564800000|2025-02-03 06:40:00|8551.3|8548.3|8558.5|8555.5|8560|8557|8551.3|8548.3|82
1738565100000|2025-02-03 06:45:00|8558.8|8555.8|8564|8561|8566|8563|8558.8|8555.8|74
1738565400000|2025-02-03 06:50:00|8564.3|8561.3|8561.5|8558.5|8564.8|8561.8|8560|8557|91
1738565700000|2025-02-03 06:55:00|8561.8|8558.8|8558|8555|8562|8559|8556.5|8553.5|64
1738566000000|2025-02-03 07:00:00|8559|8556|8561|8559|8561|8559|8554.8|8552.8|514
1738566300000|2025-02-03 07:05:00|8561.3|8559.3|8572.3|8570.3|8572.3|8570.3|8561.3|8559.3|330
1738566600000|2025-02-03 07:10:00|8571|8569|8574.5|8572.5|8576|8574|8570|8568|268
1738566900000|2025-02-03 07:15:00|8574.8|8572.8|8575|8573|8579.3|8577.3|8572.5|8570.5|248
1738567200000|2025-02-03 07:20:00|8575.5|8573.5|8575|8573|8579|8577|8573|8571|268
1738567500000|2025-02-03 07:25:00|8575.5|8573.5|8571.3|8569.3|8576|8574|8570.8|8568.8|224
1738567800000|2025-02-03 07:30:00|8571.5|8569.5|8574.8|8572.8|8575.5|8573.5|8567|8565|233
1738568100000|2025-02-03 07:35:00|8574.5|8572.5|8573|8571|8576.5|8574.5|8571.5|8569.5|319
1738568400000|2025-02-03 07:40:00|8573.5|8571.5|8565.3|8563.3|8575|8573|8564.5|8562.5|239
1738568700000|2025-02-03 07:45:00|8565.8|8563.8|8570|8568|8571.5|8569.5|8563|8561|292
1738569000000|2025-02-03 07:50:00|8570.3|8568.3|8569|8567|8571.5|8569.5|8565.5|8563.5|479
1738569300000|2025-02-03 07:55:00|8568.3|8566.3|8562.3|8560.3|8575.5|8573.5|8561|8559|923
1738569600000|2025-02-03 08:00:00|8561.8|8560.8|8566|8565|8582.5|8581.5|8559.8|8558.8|5876
1738569900000|2025-02-03 08:05:00|8565.8|8564.8|8573.3|8572.3|8573.8|8572.8|8559.5|8558.5|2369
1738570200000|2025-02-03 08:10:00|8572.8|8571.8|8570.5|8569.5|8572.8|8571.8|8566|8565|1595
1738570500000|2025-02-03 08:15:00|8570.3|8569.3|8581.3|8580.3|8582.3|8581.3|8566|8565|2039
1738570800000|2025-02-03 08:20:00|8581|8580|8576.8|8575.8|8585.5|8584.5|8576.5|8575.5|1279
1738571100000|2025-02-03 08:25:00|8577|8576|8570|8569|8577.5|8576.5|8568.3|8567.3|1234
1738571400000|2025-02-03 08:30:00|8569.5|8568.5|8570.8|8569.8|8573|8572|8561.3|8560.3|1129
1738571700000|2025-02-03 08:35:00|8571|8570|8570.3|8569.3|8576.8|8575.8|8568.3|8567.3|1070
1738572000000|2025-02-03 08:40:00|8571.2|8570.2|8568.2|8567.2|8571.4|8570.4|8565.2|8564.2|657
1738572300000|2025-02-03 08:45:00|8568.7|8567.7|8562.4|8561.4|8568.7|8567.7|8559.2|8558.2|836
1738572600000|2025-02-03 08:50:00|8562.2|8561.2|8563.7|8562.7|8563.7|8562.7|8556.4|8555.4|811
1738572900000|2025-02-03 08:55:00|8564.9|8563.9|8566.7|8565.7|8569.2|8568.2|8563.2|8562.2|711
1738573200000|2025-02-03 09:00:00|8566.4|8565.4|8563.4|8562.4|8567.4|8566.4|8562.2|8561.2|777
1738573500000|2025-02-03 09:05:00|8563.2|8562.2|8556.2|8555.2|8563.2|8562.2|8555.7|8554.7|813
1738573800000|2025-02-03 09:10:00|8555.9|8554.9|8556.7|8555.7|8556.9|8555.9|8548.2|8547.2|610
1738574100000|2025-02-03 09:15:00|8556.4|8555.4|8551.7|8550.7|8559.2|8558.2|8550.4|8549.4|671
1738574400000|2025-02-03 09:20:00|8551.2|8550.2|8555.7|8554.7|8555.9|8554.9|8545.2|8544.2|1180
1738574700000|2025-02-03 09:25:00|8556.7|8555.7|8556.4|8555.4|8559.7|8558.7|8555.7|8554.7|453
1738575000000|2025-02-03 09:30:00|8556.7|8555.7|8556.7|8555.7|8557.7|8556.7|8552.9|8551.9|421
1738575300000|2025-02-03 09:35:00|8556.9|8555.9|8553.2|8552.2|8556.9|8555.9|8550.9|8549.9|508
1738575600000|2025-02-03 09:40:00|8553.7|8552.7|8560.2|8559.2|8560.2|8559.2|8552.2|8551.2|947
1738575900000|2025-02-03 09:45:00|8559.9|8558.9|8561.4|8560.4|8562.7|8561.7|8558.2|8557.2|491
1738576200000|2025-02-03 09:50:00|8561.2|8560.2|8559.2|8558.2|8561.2|8560.2|8556.7|8555.7|443
1738576500000|2025-02-03 09:55:00|8559.7|8558.7|8559.9|8558.9|8563.4|8562.4|8558.4|8557.4|488
1738576800000|2025-02-03 10:00:00|8560.2|8559.2|8563.9|8562.9|8564.7|8563.7|8559.4|8558.4|410
1738577100000|2025-02-03 10:05:00|8564.2|8563.2|8569.7|8568.7|8570.7|8569.7|8564.2|8563.2|234
1738577400000|2025-02-03 10:10:00|8569.9|8568.9|8562.9|8561.9|8569.9|8568.9|8561.9|8560.9|356
1738577700000|2025-02-03 10:15:00|8562.7|8561.7|8557.4|8556.4|8562.9|8561.9|8556.9|8555.9|359
1738578000000|2025-02-03 10:20:00|8557.7|8556.7|8563.2|8562.2|8564.2|8563.2|8557.2|8556.2|451
1738578300000|2025-02-03 10:25:00|8562.7|8561.7|8561.4|8560.4|8562.7|8561.7|8559.2|8558.2|310
1738578600000|2025-02-03 10:30:00|8561.2|8560.2|8564.9|8563.9|8566.2|8565.2|8561.2|8560.2|379
1738578900000|2025-02-03 10:35:00|8564.7|8563.7|8564.2|8563.2|8565.2|8564.2|8562.7|8561.7|195
1738579200000|2025-02-03 10:40:00|8564.4|8563.4|8569.2|8568.2|8570.4|8569.4|8563.2|8562.2|432
1738579500000|2025-02-03 10:45:00|8568.9|8567.9|8565.4|8564.4|8570.2|8569.2|8563.2|8562.2|210
1738579800000|2025-02-03 10:50:00|8565.7|8564.7|8561.4|8560.4|8565.7|8564.7|8559.7|8558.7|242
1738580100000|2025-02-03 10:55:00|8561.7|8560.7|8563.4|8562.4|8563.7|8562.7|8560.4|8559.4|212
1738580400000|2025-02-03 11:00:00|8563.7|8562.7|8569.4|8568.4|8569.9|8568.9|8563.7|8562.7|332
1738580700000|2025-02-03 11:05:00|8569.2|8568.2|8573.2|8572.2|8573.7|8572.7|8569.2|8568.2|273
1738581000000|2025-02-03 11:10:00|8573.4|8572.4|8578.4|8577.4|8578.7|8577.7|8572.7|8571.7|339
1738581300000|2025-02-03 11:15:00|8578.7|8577.7|8572.7|8571.7|8578.7|8577.7|8570.4|8569.4|268
1738581600000|2025-02-03 11:20:00|8572.9|8571.9|8571.9|8570.9|8572.9|8571.9|8569.7|8568.7|137
1738581900000|2025-02-03 11:25:00|8572.2|8571.2|8571.9|8570.9|8572.7|8571.7|8569.7|8568.7|259
1738582200000|2025-02-03 11:30:00|8571.7|8570.7|8574.9|8573.9|8575.7|8574.7|8571.4|8570.4|153
1738582500000|2025-02-03 11:35:00|8575.2|8574.2|8573.7|8572.7|8578.2|8577.2|8572.7|8571.7|195
1738582800000|2025-02-03 11:40:00|8574.2|8573.2|8569.2|8568.2|8574.7|8573.7|8568.7|8567.7|171
1738583100000|2025-02-03 11:45:00|8568.9|8567.9|8567.2|8566.2|8572.2|8571.2|8567.2|8566.2|155
1738583400000|2025-02-03 11:50:00|8566.9|8565.9|8569.7|8568.7|8570.7|8569.7|8566.7|8565.7|276
1738583700000|2025-02-03 11:55:00|8569.9|8568.9|8561.4|8560.4|8570.2|8569.2|8560.7|8559.7|921
1738584000000|2025-02-03 12:00:00|8560.9|8559.9|8564.7|8563.7|8569.2|8568.2|8560.9|8559.9|460
1738584300000|2025-02-03 12:05:00|8564.2|8563.2|8558.7|8557.7|8564.7|8563.7|8557.7|8556.7|267
1738584600000|2025-02-03 12:10:00|8559.2|8558.2|8562.4|8561.4|8562.9|8561.9|8556.9|8555.9|242
1738584900000|2025-02-03 12:15:00|8562.2|8561.2|8560.7|8559.7|8563.7|8562.7|8559.2|8558.2|283
1738585200000|2025-02-03 12:20:00|8561.2|8560.2|8564.2|8563.2|8564.4|8563.4|8560.9|8559.9|229
1738585500000|2025-02-03 12:25:00|8564.7|8563.7|8558.2|8557.2|8564.7|8563.7|8557.9|8556.9|332
1738585800000|2025-02-03 12:30:00|8558.9|8557.9|8552.9|8551.9|8559.4|8558.4|8552.9|8551.9|390
1738586100000|2025-02-03 12:35:00|8553.2|8552.2|8554.4|8553.4|8555.2|8554.2|8551.7|8550.7|292
1738586400000|2025-02-03 12:40:00|8555.3|8554.3|8550.6|8549.6|8557.1|8556.1|8550.3|8549.3|306
1738586700000|2025-02-03 12:45:00|8550.3|8549.3|8550.6|8549.6|8553.3|8552.3|8548.8|8547.8|344
1738587000000|2025-02-03 12:50:00|8550.8|8549.8|8548.6|8547.6|8551.6|8550.6|8548.1|8547.1|408
1738587300000|2025-02-03 12:55:00|8548.3|8547.3|8551.8|8550.8|8553.3|8552.3|8548.3|8547.3|363
1738587600000|2025-02-03 13:00:00|8552.1|8551.1|8555.8|8554.8|8556.6|8555.6|8547.6|8546.6|602
1738587900000|2025-02-03 13:05:00|8555.6|8554.6|8561.6|8560.6|8563.8|8562.8|8555.3|8554.3|959
1738588200000|2025-02-03 13:10:00|8561.3|8560.3|8564.6|8563.6|8565.3|8564.3|8558.1|8557.1|719
1738588500000|2025-02-03 13:15:00|8564.1|8563.1|8561.8|8560.8|8565.6|8564.6|8560.6|8559.6|465
1738588800000|2025-02-03 13:20:00|8562.1|8561.1|8561.6|8560.6|8565.6|8564.6|8558.6|8557.6|764
1738589100000|2025-02-03 13:25:00|8561.8|8560.8|8562.3|8561.3|8563.8|8562.8|8561.1|8560.1|363
1738589400000|2025-02-03 13:30:00|8562.1|8561.1|8565.6|8564.6|8568.1|8567.1|8562.1|8561.1|690
1738589700000|2025-02-03 13:35:00|8565.3|8564.3|8559.6|8558.6|8566.1|8565.1|8559.3|8558.3|574
1738590000000|2025-02-03 13:40:00|8560.1|8559.1|8561.3|8560.3|8563.6|8562.6|8560.1|8559.1|457
1738590300000|2025-02-03 13:45:00|8561.6|8560.6|8558.8|8557.8|8562.1|8561.1|8555.6|8554.6|645
1738590600000|2025-02-03 13:50:00|8559.1|8558.1|8556.6|8555.6|8559.6|8558.6|8556.1|8555.1|287
1738590900000|2025-02-03 13:55:00|8556.3|8555.3|8552.6|8551.6|8556.6|8555.6|8551.1|8550.1|447
1738591200000|2025-02-03 14:00:00|8552.3|8551.3|8547.3|8546.3|8552.6|8551.6|8544.1|8543.1|559
1738591500000|2025-02-03 14:05:00|8547.1|8546.1|8551.1|8550.1|8552.3|8551.3|8545.8|8544.8|500
1738591800000|2025-02-03 14:10:00|8550.8|8549.8|8550.6|8549.6|8551.8|8550.8|8546.6|8545.6|468
1738592100000|2025-02-03 14:15:00|8550.3|8549.3|8547.6|8546.6|8551.1|8550.1|8545.8|8544.8|428
1738592400000|2025-02-03 14:20:00|8547.3|8546.3|8544.1|8543.1|8549.1|8548.1|8543.8|8542.8|383
1738592700000|2025-02-03 14:25:00|8544.6|8543.6|8551.6|8550.6|8553.8|8552.8|8544.6|8543.6|638
1738593000000|2025-02-03 14:30:00|8551.8|8550.8|8557.8|8556.8|8562.8|8561.8|8547.1|8546.1|1495
1738593300000|2025-02-03 14:35:00|8558.1|8557.1|8557.1|8556.1|8559.6|8558.6|8549.6|8548.6|1094
1738593600000|2025-02-03 14:40:00|8556.6|8555.6|8555.1|8554.1|8557.8|8556.8|8552.8|8551.8|556
1738593900000|2025-02-03 14:45:00|8555.3|8554.3|8552.6|8551.6|8556.8|8555.8|8550.1|8549.1|1080
1738594200000|2025-02-03 14:50:00|8552.8|8551.8|8539.8|8538.8|8553.1|8552.1|8536.3|8535.3|1184
1738594500000|2025-02-03 14:55:00|8540.1|8539.1|8523.6|8522.6|8543.6|8542.6|8523.1|8522.1|1151
1738594800000|2025-02-03 15:00:00|8521.3|8520.3|8539.3|8538.3|8542.6|8541.6|8509.3|8508.3|1287
1738595100000|2025-02-03 15:05:00|8539.1|8538.1|8552.6|8551.6|8554.1|8553.1|8538.8|8537.8|1234
1738595400000|2025-02-03 15:10:00|8552.7|8551.7|8547.9|8546.9|8554.2|8553.2|8543.4|8542.4|617
1738595700000|2025-02-03 15:15:00|8548.2|8547.2|8548.2|8547.2|8553.4|8552.4|8545.4|8544.4|922
1738596000000|2025-02-03 15:20:00|8548.7|8547.7|8579.9|8578.9|8583.2|8582.2|8544.9|8543.9|2896
1738596300000|2025-02-03 15:25:00|8580.4|8579.4|8593.9|8592.9|8595.7|8594.7|8578.4|8577.4|2018
1738596600000|2025-02-03 15:30:00|8593.7|8592.7|8583.7|8582.7|8594.9|8593.9|8577.9|8576.9|1157
1738596900000|2025-02-03 15:35:00|8583.4|8582.4|8578.9|8577.9|8586.7|8585.7|8576.9|8575.9|801
1738597200000|2025-02-03 15:40:00|8578.4|8577.4|8582.2|8581.2|8585.7|8584.7|8572.9|8571.9|1316
1738597500000|2025-02-03 15:45:00|8582.4|8581.4|8576.2|8575.2|8582.4|8581.4|8573.2|8572.2|633
1738597800000|2025-02-03 15:50:00|8576.9|8575.9|8576.4|8575.4|8582.2|8581.2|8574.4|8573.4|730
1738598100000|2025-02-03 15:55:00|8576.2|8575.2|8572.4|8571.4|8577.7|8576.7|8572.4|8571.4|648
1738598400000|2025-02-03 16:00:00|8571.9|8570.9|8569.2|8568.2|8576.4|8575.4|8562.9|8561.9|1576
1738598700000|2025-02-03 16:05:00|8569.4|8568.4|8562.7|8561.7|8569.7|8568.7|8556.4|8555.4|906
1738599000000|2025-02-03 16:10:00|8562.9|8561.9|8565.7|8564.7|8567.7|8566.7|8561.4|8560.4|810
1738599300000|2025-02-03 16:15:00|8565.4|8564.4|8574.4|8573.4|8577.9|8576.9|8565.4|8564.4|924
1738599600000|2025-02-03 16:20:00|8574.2|8573.2|8579.7|8578.7|8581.2|8580.2|8572.2|8571.2|1802
1738599900000|2025-02-03 16:25:00|8579.4|8578.4|8575.2|8573.2|8581.9|8580.9|8572.7|8571.7|5891
1738600200000|2025-02-03 16:30:00|8575.9|8573.9|8583.7|8581.7|8585.7|8583.7|8574.7|8572.7|4704
1738600500000|2025-02-03 16:35:00|8584.2|8582.2|8589.7|8587.7|8591.7|8589.7|8583.9|8581.9|1642
1738600800000|2025-02-03 16:40:00|8589.2|8587.2|8586.7|8584.7|8589.7|8587.7|8581.7|8579.7|672
1738601100000|2025-02-03 16:45:00|8586.9|8584.9|8580.9|8578.9|8587.2|8585.2|8579.7|8577.7|684
1738601400000|2025-02-03 16:50:00|8580.7|8578.7|8580.2|8578.2|8584.7|8582.7|8579.9|8577.9|329
1738601700000|2025-02-03 16:55:00|8579.9|8577.9|8578.4|8576.4|8580.7|8578.7|8570.9|8568.9|961
1738602000000|2025-02-03 17:00:00|8578.7|8576.7|8574.7|8572.7|8579.7|8577.7|8573.2|8571.2|438
1738602300000|2025-02-03 17:05:00|8574.9|8572.9|8570.4|8568.4|8575.2|8573.2|8568.2|8566.2|461
1738602600000|2025-02-03 17:10:00|8570.2|8568.2|8566.7|8564.7|8571.9|8569.9|8565.7|8563.7|278
1738602900000|2025-02-03 17:15:00|8566.4|8564.4|8564.2|8562.2|8566.4|8564.4|8562.2|8560.2|311
1738603200000|2025-02-03 17:20:00|8564.4|8562.4|8570.4|8568.4|8570.4|8568.4|8564.4|8562.4|576
1738603500000|2025-02-03 17:25:00|8570.7|8568.7|8562.4|8560.4|8572.2|8570.2|8562.4|8560.4|297
1738603800000|2025-02-03 17:30:00|8562.7|8560.7|8555.7|8553.7|8562.9|8560.9|8554.9|8552.9|264
1738604100000|2025-02-03 17:35:00|8555.4|8553.4|8556.7|8554.7|8558.4|8556.4|8553.9|8551.9|291
1738604400000|2025-02-03 17:40:00|8556.2|8554.2|8553.9|8551.9|8557.2|8555.2|8551.7|8549.7|248
1738604700000|2025-02-03 17:45:00|8554.2|8552.2|8552.7|8550.7|8556.7|8554.7|8550.7|8548.7|230
1738605000000|2025-02-03 17:50:00|8552.2|8550.2|8560.9|8558.9|8562.2|8560.2|8552.2|8550.2|188
1738605300000|2025-02-03 17:55:00|8560.7|8558.7|8557.9|8555.9|8563.4|8561.4|8550.4|8548.4|2571
1738605600000|2025-02-03 18:00:00|8556.9|8554.9|8561.9|8559.9|8561.9|8559.9|8550.9|8548.9|213
1738605900000|2025-02-03 18:05:00|8561.7|8559.7|8556.7|8554.7|8563.7|8561.7|8556.4|8554.4|135
1738606200000|2025-02-03 18:10:00|8556.9|8554.9|8560.4|8558.4|8563.7|8561.7|8553.7|8551.7|107
1738606500000|2025-02-03 18:15:00|8560.7|8558.7|8556.9|8554.9|8561.7|8559.7|8555.9|8553.9|90
1738606800000|2025-02-03 18:20:00|8556.4|8554.4|8560.7|8558.7|8560.7|8558.7|8555.9|8553.9|138
1738607100000|2025-02-03 18:25:00|8560.4|8558.4|8564.2|8562.2|8566.7|8564.7|8559.9|8557.9|142
1738607400000|2025-02-03 18:30:00|8564.4|8562.4|8566.7|8564.7|8567.4|8565.4|8561.7|8559.7|147
1738607700000|2025-02-03 18:35:00|8566.4|8564.4|8566.2|8564.2|8567.4|8565.4|8562.4|8560.4|155
1738608000000|2025-02-03 18:40:00|8565.9|8563.9|8565.9|8563.9|8568.2|8566.2|8563.9|8561.9|137
1738608300000|2025-02-03 18:45:00|8566.2|8564.2|8568.4|8566.4|8570.7|8568.7|8565.9|8563.9|92
1738608600000|2025-02-03 18:50:00|8568.7|8566.7|8572.9|8570.9|8573.2|8571.2|8568.7|8566.7|196
1738608900000|2025-02-03 18:55:00|8572.7|8570.7|8572.4|8570.4|8574.2|8572.2|8571.7|8569.7|130
1738609200000|2025-02-03 19:00:00|8572.7|8570.7|8570.4|8568.4|8574.7|8572.7|8569.4|8567.4|70
1738609500000|2025-02-03 19:05:00|8570.2|8568.2|8573.2|8571.2|8574.4|8572.4|8568.7|8566.7|144
1738609800000|2025-02-03 19:10:00|8573.7|8571.7|8579.2|8577.2|8579.4|8577.4|8573.7|8571.7|415
1738610100000|2025-02-03 19:15:00|8578.9|8576.9|8579.9|8577.9|8581.4|8579.4|8578.2|8576.2|95
1738610400000|2025-02-03 19:20:00|8579.7|8577.7|8579.7|8577.7|8580.7|8578.7|8577.2|8575.2|60
1738610700000|2025-02-03 19:25:00|8579.4|8577.4|8578.7|8576.7|8580.2|8578.2|8577.7|8575.7|80
1738611000000|2025-02-03 19:30:00|8578.9|8576.9|8581.9|8579.9|8582.7|8580.7|8578.2|8576.2|72
1738611300000|2025-02-03 19:35:00|8581.4|8579.4|8577.4|8575.4|8581.7|8579.7|8576.2|8574.2|105
1738611600000|2025-02-03 19:40:00|8577.2|8575.2|8580.7|8578.7|8581.2|8579.2|8576.2|8574.2|55
1738611900000|2025-02-03 19:45:00|8580.4|8578.4|8579.7|8577.7|8581.2|8579.2|8578.7|8576.7|80
1738612200000|2025-02-03 19:50:00|8579.9|8577.9|8579.9|8577.9|8580.7|8578.7|8579.4|8577.4|81
1738612500000|2025-02-03 19:55:00|8580.2|8578.2|8577.2|8575.2|8580.4|8578.4|8575.7|8573.7|77
1738612800000|2025-02-03 20:00:00|8577.4|8575.4|8578.2|8576.2|8579.4|8577.4|8575.2|8573.2|131
1738613100000|2025-02-03 20:05:00|8577.9|8575.9|8574.2|8572.2|8578.7|8576.7|8573.7|8571.7|56
1738613400000|2025-02-03 20:10:00|8573.9|8571.9|8569.2|8567.2|8574.7|8572.7|8568.9|8566.9|71
1738613700000|2025-02-03 20:15:00|8569.4|8567.4|8569.7|8567.7|8571.7|8569.7|8568.7|8566.7|57
1738614000000|2025-02-03 20:20:00|8569.4|8567.4|8567.4|8565.4|8570.2|8568.2|8564.9|8562.9|108
1738614300000|2025-02-03 20:25:00|8566.9|8564.9|8560.4|8558.4|8567.4|8565.4|8559.7|8557.7|97
1738614600000|2025-02-03 20:30:00|8560.7|8558.7|8558.2|8556.2|8561.2|8559.2|8555.7|8553.7|311
1738614900000|2025-02-03 20:35:00|8557.9|8555.9|8559.4|8557.4|8560.4|8558.4|8555.7|8553.7|249
1738615200000|2025-02-03 20:40:00|8559.7|8557.7|8555.7|8553.7|8561.2|8559.2|8554.2|8552.2|70
1738615500000|2025-02-03 20:45:00|8555.9|8553.9|8561.2|8559.2|8561.2|8559.2|8555.2|8553.2|106
1738615800000|2025-02-03 20:50:00|8560.9|8558.9|8555.7|8553.7|8564.7|8562.7|8555.4|8553.4|412
1738616100000|2025-02-03 20:55:00|8555.4|8553.4|8550.8|8546.8|8555.7|8553.7|8549.7|8546.8|496
1738616400000|2025-02-03 21:00:00|8551|8547|8556.9|8552.9|8557.9|8553.9|8551|8547|0
1738616700000|2025-02-03 21:05:00|8557.6|8553.6|8556.8|8552.8|8562.2|8558.2|8556.7|8552.7|0
1738617000000|2025-02-03 21:10:00|8556.9|8552.9|8555.4|8551.4|8558.1|8554.1|8555.4|8551.4|0
1738617300000|2025-02-03 21:15:00|8555.3|8551.3|8572.6|8568.6|8572.9|8568.9|8555.2|8551.2|0
1738617600000|2025-02-03 21:20:00|8572.5|8568.5|8572.2|8568.2|8577.9|8573.9|8569.1|8565.1|0
1738617900000|2025-02-03 21:25:00|8572.3|8568.3|8574.3|8570.3|8575.4|8571.4|8571.1|8567.1|0
1738618200000|2025-02-03 21:30:00|8574.4|8570.4|8572.6|8568.6|8575.1|8571.1|8571.9|8567.9|0
1738618500000|2025-02-03 21:35:00|8572.5|8568.5|8592.8|8588.8|8594.8|8590.8|8569.1|8565.1|0
1738618800000|2025-02-03 21:40:00|8592.6|8588.6|8586.7|8582.7|8594.3|8590.3|8585.8|8581.8|0
1738619100000|2025-02-03 21:45:00|8586.5|8582.5|8589.6|8585.6|8590.8|8586.8|8586.2|8582.2|0
1738619400000|2025-02-03 21:50:00|8589.5|8585.5|8586.6|8582.6|8589.5|8585.5|8586.1|8582.1|0
1738619700000|2025-02-03 21:55:00|8586.5|8582.5|8584.2|8580.2|8586.6|8582.6|8581.7|8577.7|0
1738620000000|2025-02-03 22:00:00|8584.1|8580.1|8584.6|8580.6|8584.7|8580.7|8583|8579|0
1738620300000|2025-02-03 22:05:00|8584.5|8580.5|8585|8581|8585.4|8581.4|8584.5|8580.5|0
1738620600000|2025-02-03 22:10:00|8585.1|8581.1|8584.9|8580.9|8585.7|8581.7|8584.9|8580.9|0
1738620900000|2025-02-03 22:15:00|8584.8|8580.8|8584.6|8580.6|8584.8|8580.8|8584.2|8580.2|0
1738621200000|2025-02-03 22:20:00|8584.7|8580.7|8585.1|8581.1|8585.7|8581.7|8584.6|8580.6|0
1738621500000|2025-02-03 22:25:00|8585.2|8581.2|8585.3|8581.3|8585.3|8581.3|8585.1|8581.1|0
1738621800000|2025-02-03 22:30:00|8585.1|8581.1|8585.2|8581.2|8585.6|8581.6|8585|8581|0
1738622100000|2025-02-03 22:35:00|8585.3|8581.3|8585.8|8581.8|8585.8|8581.8|8585.3|8581.3|0
1738622400000|2025-02-03 22:40:00|8585.7|8581.7|8586.1|8582.1|8586.1|8582.1|8585.5|8581.5|0
1738622700000|2025-02-03 22:45:00|8586.2|8582.2|8587.1|8583.1|8587.1|8583.1|8586.2|8582.2|0
1738623000000|2025-02-03 22:50:00|8587|8583|8588.2|8584.2|8588.6|8584.6|8586.8|8582.8|0
1738623300000|2025-02-03 22:55:00|8588.1|8584.1|8591.3|8587.3|8591.3|8587.3|8587.9|8583.9|0
1738623600000|2025-02-03 23:00:00|8592.6|8588.6|8586.7|8582.7|8597.1|8593.1|8586|8582|0
1738623900000|2025-02-03 23:05:00|8586.8|8582.8|8586.3|8582.3|8588.6|8584.6|8585.4|8581.4|0
1738624200000|2025-02-03 23:10:00|8586.2|8582.2|8584.9|8580.9|8587.1|8583.1|8584.9|8580.9|0
1738624500000|2025-02-03 23:15:00|8585|8581|8585.2|8581.2|8586.4|8582.4|8584.9|8580.9|0
1738624800000|2025-02-03 23:20:00|8585.3|8581.3|8584.7|8580.7|8586.4|8582.4|8583.9|8579.9|0
1738625100000|2025-02-03 23:25:00|8584.8|8580.8|8584|8580|8585.2|8581.2|8584|8580|0
1738625400000|2025-02-03 23:30:00|8584.1|8580.1|8584.5|8580.5|8585.7|8581.7|8582.6|8578.6|0
1738625700000|2025-02-03 23:35:00|8584.4|8580.4|8584.3|8580.3|8585.3|8581.3|8583.5|8579.5|0
1738626000000|2025-02-03 23:40:00|8584.2|8580.2|8585|8581|8585.5|8581.5|8583.8|8579.8|0
1738626300000|2025-02-03 23:45:00|8584.8|8580.8|8583.3|8579.3|8586.3|8582.3|8583.2|8579.2|0
1738626600000|2025-02-03 23:50:00|8583.2|8579.2|8583.9|8579.9|8584.4|8580.4|8580.9|8576.9|0
1738626900000|2025-02-03 23:55:00|8584|8580|8584.8|8580.8|8585.4|8581.4|8584|8580|0
1738627200000|2025-02-04 00:00:00|8584.7|8580.7|8579.4|8575.4|8584.8|8580.8|8579.3|8575.3|0
1738627500000|2025-02-04 00:05:00|8579.3|8575.3|8578.5|8574.5|8579.6|8575.6|8577.5|8573.5|0
1738627800000|2025-02-04 00:10:00|8578.6|8574.6|8576.7|8572.7|8579.3|8575.3|8576.1|8572.1|0
1738628100000|2025-02-04 00:15:00|8576.6|8572.6|8574.4|8570.4|8580.2|8576.2|8571.9|8567.9|0
1738628400000|2025-02-04 00:20:00|8573.3|8569.3|8573|8569|8574|8570|8571.8|8567.8|0
1738628700000|2025-02-04 00:25:00|8573.7|8569.7|8573.6|8569.6|8574.7|8570.7|8572.9|8568.9|0
1738629000000|2025-02-04 00:30:00|8573.7|8569.7|8573.3|8569.3|8575.2|8571.2|8572.5|8568.5|0
1738629300000|2025-02-04 00:35:00|8573.4|8569.4|8573.7|8569.7|8574.4|8570.4|8572.7|8568.7|0
1738629600000|2025-02-04 00:40:00|8573.8|8569.8|8575.1|8571.1|8575.1|8571.1|8573.7|8569.7|0
1738629900000|2025-02-04 00:45:00|8575.2|8571.2|8569.7|8565.7|8575.2|8571.2|8569.3|8565.3|0
1738630200000|2025-02-04 00:50:00|8569.8|8565.8|8571.4|8567.4|8571.7|8567.7|8569.2|8565.2|0
1738630500000|2025-02-04 00:55:00|8571.3|8567.3|8577.2|8573.2|8577.8|8573.8|8571.3|8567.3|0
1738630800000|2025-02-04 01:00:00|8576.8|8572.8|8568|8565|8576.8|8572.8|8562|8559|175
1738631100000|2025-02-04 01:05:00|8568.3|8565.3|8564.8|8561.8|8572.3|8569.3|8564.8|8561.8|33
1738631400000|2025-02-04 01:10:00|8564.5|8561.5|8561.8|8558.8|8564.8|8561.8|8561|8558|21
1738631700000|2025-02-04 01:15:00|8562|8559|8564.5|8561.5|8567.5|8564.5|8562|8559|38
1738632000000|2025-02-04 01:20:00|8565|8562|8568.5|8565.5|8568.5|8565.5|8565|8562|35
1738632300000|2025-02-04 01:25:00|8568.8|8565.8|8570|8567|8570|8567|8567.8|8564.8|16
1738632600000|2025-02-04 01:30:00|8569.8|8566.8|8567|8564|8569.8|8566.8|8565.3|8562.3|62
1738632900000|2025-02-04 01:35:00|8566.8|8563.8|8564.8|8561.8|8566.8|8563.8|8562.8|8559.8|22
1738633200000|2025-02-04 01:40:00|8565|8562|8569|8566|8569|8566|8565|8562|31
1738633500000|2025-02-04 01:45:00|8568.3|8565.3|8566.8|8563.8|8568.3|8565.3|8564.8|8561.8|12
1738633800000|2025-02-04 01:50:00|8566.5|8563.5|8569.3|8566.3|8569.8|8566.8|8566.5|8563.5|18
1738634100000|2025-02-04 01:55:00|8568.3|8565.3|8570.3|8567.3|8571.8|8568.8|8567.3|8564.3|12
1738634400000|2025-02-04 02:00:00|8570.5|8567.5|8574.3|8571.3|8574.8|8571.8|8570.5|8567.5|21
1738634700000|2025-02-04 02:05:00|8574.8|8571.8|8577.8|8574.8|8577.8|8574.8|8574.5|8571.5|22
1738635000000|2025-02-04 02:10:00|8577.5|8574.5|8579.8|8576.8|8580|8577|8577.3|8574.3|21
1738635300000|2025-02-04 02:15:00|8580|8577|8582.3|8579.3|8582.8|8579.8|8579.8|8576.8|18
1738635600000|2025-02-04 02:20:00|8582.8|8579.8|8583.8|8580.8|8584.8|8581.8|8582.5|8579.5|23
1738635900000|2025-02-04 02:25:00|8584|8581|8586.3|8583.3|8588.5|8585.5|8584|8581|32
1738636200000|2025-02-04 02:30:00|8586.5|8583.5|8587.5|8584.5|8588.5|8585.5|8585.5|8582.5|31
1738636500000|2025-02-04 02:35:00|8587.8|8584.8|8584.3|8581.3|8587.8|8584.8|8584.3|8581.3|61
1738636800000|2025-02-04 02:40:00|8584.5|8581.5|8583|8580|8585|8582|8582.8|8579.8|30
1738637100000|2025-02-04 02:45:00|8583.3|8580.3|8586.5|8583.5|8587.5|8584.5|8582.5|8579.5|37
1738637400000|2025-02-04 02:50:00|8586.8|8583.8|8588|8585|8589|8586|8585.5|8582.5|17
1738637700000|2025-02-04 02:55:00|8587|8584|8586.8|8583.8|8587.3|8584.3|8585.3|8582.3|6
1738638000000|2025-02-04 03:00:00|8587|8584|8585|8582|8588.5|8585.5|8585|8582|8
1738638300000|2025-02-04 03:05:00|8584.8|8581.8|8583.3|8580.3|8585|8582|8583.3|8580.3|2
1738638600000|2025-02-04 03:10:00|8583|8580|8584.8|8581.8|8588.5|8585.5|8583|8580|26
1738638900000|2025-02-04 03:15:00|8583.8|8580.8|8583.8|8580.8|8585.3|8582.3|8583.5|8580.5|7
1738639200000|2025-02-04 03:20:00|8583.5|8580.5|8584.3|8581.3|8584.3|8581.3|8581.5|8578.5|11
1738639500000|2025-02-04 03:25:00|8583.8|8580.8|8584.3|8581.3|8585|8582|8583.3|8580.3|3
1738639800000|2025-02-04 03:30:00|8584.5|8581.5|8582.8|8579.8|8584.5|8581.5|8582.8|8579.8|0
1738640100000|2025-02-04 03:35:00|8583|8580|8579|8576|8583.8|8580.8|8577.3|8574.3|33
1738640400000|2025-02-04 03:40:00|8578.5|8575.5|8576.3|8573.3|8578.5|8575.5|8574.5|8571.5|51
1738640700000|2025-02-04 03:45:00|8576.5|8573.5|8576.3|8573.3|8578.3|8575.3|8574.8|8571.8|41
1738641000000|2025-02-04 03:50:00|8576.5|8573.5|8578.3|8575.3|8580|8577|8576.5|8573.5|13
1738641300000|2025-02-04 03:55:00|8578|8575|8578.8|8575.8|8579|8576|8577.8|8574.8|2
1738641600000|2025-02-04 04:00:00|8578.5|8575.5|8578|8575|8578.8|8575.8|8576.5|8573.5|27
1738641900000|2025-02-04 04:05:00|8577.8|8574.8|8577.3|8574.3|8578.5|8575.5|8576.5|8573.5|13
1738642200000|2025-02-04 04:10:00|8577|8574|8581.8|8578.8|8581.8|8578.8|8577|8574|13
1738642500000|2025-02-04 04:15:00|8581.3|8578.3|8579.3|8576.3|8581.3|8578.3|8579.3|8576.3|5
1738642800000|2025-02-04 04:20:00|8579|8576|8580.8|8577.8|8580.8|8577.8|8578.3|8575.3|1
1738643100000|2025-02-04 04:25:00|8580.5|8577.5|8582|8579|8582.5|8579.5|8579.8|8576.8|29
1738643400000|2025-02-04 04:30:00|8581.8|8578.8|8580.3|8577.3|8581.8|8578.8|8580.3|8577.3|2
1738643700000|2025-02-04 04:35:00|8580|8577|8579.3|8576.3|8581.8|8578.8|8579.3|8576.3|5
1738644000000|2025-02-04 04:40:00|8579.5|8576.5|8580.8|8577.8|8581|8578|8579|8576|12
1738644300000|2025-02-04 04:45:00|8580.5|8577.5|8578|8575|8581.5|8578.5|8577.8|8574.8|9
1738644600000|2025-02-04 04:50:00|8577.8|8574.8|8577.8|8574.8|8577.8|8574.8|8575.8|8572.8|12
1738644900000|2025-02-04 04:55:00|8577.5|8574.5|8575.8|8572.8|8577.5|8574.5|8575.8|8572.8|7
1738645200000|2025-02-04 05:00:00|8575|8572|8567|8564|8577.3|8574.3|8565.8|8562.8|86
1738645500000|2025-02-04 05:05:00|8567.3|8564.3|8550.5|8547.5|8567.5|8564.5|8542.3|8539.3|102
1738645800000|2025-02-04 05:10:00|8551|8548|8550|8547|8554.5|8551.5|8539|8536|41
1738646100000|2025-02-04 05:15:00|8549.8|8546.8|8549.3|8546.3|8552.5|8549.5|8547|8544|10
1738646400000|2025-02-04 05:20:00|8549|8546|8546|8543|8551.3|8548.3|8541.8|8538.8|26
1738646700000|2025-02-04 05:25:00|8545.8|8542.8|8557.3|8554.3|8557.8|8554.8|8545.8|8542.8|8
1738647000000|2025-02-04 05:30:00|8557|8554|8560|8557|8560|8557|8555.3|8552.3|21
1738647300000|2025-02-04 05:35:00|8560.3|8557.3|8559.8|8556.8|8562.8|8559.8|8557.8|8554.8|12
1738647600000|2025-02-04 05:40:00|8559.5|8556.5|8561.3|8558.3|8561.3|8558.3|8559.3|8556.3|4
1738647900000|2025-02-04 05:45:00|8561.5|8558.5|8561.8|8558.8|8562|8559|8560.3|8557.3|5
1738648200000|2025-02-04 05:50:00|8562.5|8559.5|8564.3|8561.3|8570.5|8567.5|8561.8|8558.8|46
1738648500000|2025-02-04 05:55:00|8564|8561|8560|8557|8564|8561|8558.5|8555.5|17
1738648800000|2025-02-04 06:00:00|8560.3|8557.3|8558.5|8555.5|8563.3|8560.3|8558.5|8555.5|58
1738649100000|2025-02-04 06:05:00|8559|8556|8557.3|8554.3|8560.3|8557.3|8557|8554|38
1738649400000|2025-02-04 06:10:00|8557.8|8554.8|8553|8550|8559|8556|8552.3|8549.3|78
1738649700000|2025-02-04 06:15:00|8553.3|8550.3|8553.3|8550.3|8553.5|8550.5|8548.5|8545.5|22
1738650000000|2025-02-04 06:20:00|8553.8|8550.8|8556|8553|8556.5|8553.5|8553.5|8550.5|7
1738650300000|2025-02-04 06:25:00|8555.5|8552.5|8555.3|8552.3|8557.3|8554.3|8554.8|8551.8|13
1738650600000|2025-02-04 06:30:00|8555|8552|8559|8556|8559.3|8556.3|8552.5|8549.5|18
1738650900000|2025-02-04 06:35:00|8559.3|8556.3|8557.3|8554.3|8560.8|8557.8|8554.5|8551.5|84
1738651200000|2025-02-04 06:40:00|8557.5|8554.5|8558.5|8555.5|8559.5|8556.5|8557.5|8554.5|5
1738651500000|2025-02-04 06:45:00|8558.8|8555.8|8563.3|8560.3|8564|8561|8558|8555|15
1738651800000|2025-02-04 06:50:00|8563.8|8560.8|8562.3|8559.3|8565|8562|8561.8|8558.8|28
1738652100000|2025-02-04 06:55:00|8562|8559|8566.3|8563.3|8567|8564|8562|8559|29
1738652400000|2025-02-04 07:00:00|8566|8563|8559.5|8557.5|8566.5|8564|8559|8557|277
1738652700000|2025-02-04 07:05:00|8560|8558|8562|8560|8562|8560|8558|8556|98
1738653000000|2025-02-04 07:10:00|8561.8|8559.8|8562.8|8560.8|8563.5|8561.5|8556|8554|75
1738653300000|2025-02-04 07:15:00|8562.5|8560.5|8563.5|8561.5|8564.5|8562.5|8561|8559|58
1738653600000|2025-02-04 07:20:00|8563|8561|8561.3|8559.3|8564|8562|8559|8557|84
1738653900000|2025-02-04 07:25:00|8561|8559|8561|8559|8561.5|8559.5|8557|8555|167
1738654200000|2025-02-04 07:30:00|8561.3|8559.3|8563.3|8561.3|8564.3|8562.3|8559.3|8557.3|102
1738654500000|2025-02-04 07:35:00|8563.5|8561.5|8563.5|8561.5|8564.5|8562.5|8560|8558|84
1738654800000|2025-02-04 07:40:00|8563|8561|8562.5|8560.5|8566.5|8564.5|8562.3|8560.3|162
1738655100000|2025-02-04 07:45:00|8562.8|8560.8|8567|8565|8567.8|8565.8|8562.5|8560.5|79
1738655400000|2025-02-04 07:50:00|8566.5|8564.5|8565.3|8563.3|8569.5|8567.5|8564.5|8562.5|181
1738655700000|2025-02-04 07:55:00|8565.5|8563.5|8556|8554|8566.3|8564.3|8554.3|8552.3|661
1738656000000|2025-02-04 08:00:00|8555.5|8554.5|8551.8|8550.8|8568.5|8567.5|8551.8|8550.8|2815
1738656300000|2025-02-04 08:05:00|8551.3|8550.3|8546|8545|8554.3|8553.3|8545.3|8544.3|1285
1738656600000|2025-02-04 08:10:00|8545.8|8544.8|8542.8|8541.8|8545.8|8544.8|8537.8|8536.8|1271
1738656900000|2025-02-04 08:15:00|8542|8541|8542.3|8541.3|8549.3|8548.3|8540.5|8539.5|955
1738657200000|2025-02-04 08:20:00|8542.8|8541.8|8552|8551|8553.8|8552.8|8540.8|8539.8|965
1738657500000|2025-02-04 08:25:00|8551.8|8550.8|8539.5|8538.5|8552|8551|8539.3|8538.3|690
1738657800000|2025-02-04 08:30:00|8539.3|8538.3|8526.3|8525.3|8541.3|8540.3|8525.3|8524.3|1048
1738658100000|2025-02-04 08:35:00|8526|8525|8528.3|8527.3|8530.3|8529.3|8523.3|8522.3|690
1738658400000|2025-02-04 08:40:00|8528.9|8527.9|8530.1|8529.1|8532.9|8531.9|8525.1|8524.1|565
1738658700000|2025-02-04 08:45:00|8530.4|8529.4|8532.6|8531.6|8534.4|8533.4|8527.9|8526.9|510
1738659000000|2025-02-04 08:50:00|8532.9|8531.9|8531.6|8530.6|8536.4|8535.4|8527.9|8526.9|481
1738659300000|2025-02-04 08:55:00|8531.9|8530.9|8533.9|8532.9|8536.6|8535.6|8528.6|8527.6|680
1738659600000|2025-02-04 09:00:00|8534.6|8533.6|8539.6|8538.6|8543.1|8542.1|8534.6|8533.6|471
1738659900000|2025-02-04 09:05:00|8539.1|8538.1|8542.6|8541.6|8545.1|8544.1|8538.9|8537.9|913
1738660200000|2025-02-04 09:10:00|8542.9|8541.9|8543.1|8542.1|8546.4|8545.4|8542.1|8541.1|531
1738660500000|2025-02-04 09:15:00|8543.4|8542.4|8547.9|8546.9|8548.4|8547.4|8542.4|8541.4|438
1738660800000|2025-02-04 09:20:00|8547.6|8546.6|8555.1|8554.1|8555.1|8554.1|8547.4|8546.4|413
1738661100000|2025-02-04 09:25:00|8555.4|8554.4|8556.4|8555.4|8558.1|8557.1|8552.9|8551.9|382
1738661400000|2025-02-04 09:30:00|8556.9|8555.9|8554.9|8553.9|8558.6|8557.6|8554.4|8553.4|317
1738661700000|2025-02-04 09:35:00|8554.4|8553.4|8556.6|8555.6|8558.4|8557.4|8554.4|8553.4|209
1738662000000|2025-02-04 09:40:00|8557.1|8556.1|8557.6|8556.6|8557.9|8556.9|8551.6|8550.6|236
1738662300000|2025-02-04 09:45:00|8557.4|8556.4|8562.1|8561.1|8564.4|8563.4|8557.4|8556.4|213
1738662600000|2025-02-04 09:50:00|8562.4|8561.4|8566.1|8565.1|8569.1|8568.1|8562.1|8561.1|285
1738662900000|2025-02-04 09:55:00|8566.4|8565.4|8563.1|8562.1|8568.1|8567.1|8561.4|8560.4|388
1738663200000|2025-02-04 10:00:00|8562.9|8561.9|8564.1|8563.1|8565.6|8564.6|8559.9|8558.9|287
1738663500000|2025-02-04 10:05:00|8563.6|8562.6|8560.1|8559.1|8564.6|8563.6|8558.6|8557.6|243
1738663800000|2025-02-04 10:10:00|8560.4|8559.4|8561.9|8560.9|8563.4|8562.4|8560.4|8559.4|264
1738664100000|2025-02-04 10:15:00|8562.1|8561.1|8560.1|8559.1|8562.9|8561.9|8559.6|8558.6|208
1738664400000|2025-02-04 10:20:00|8560.4|8559.4|8564.9|8563.9|8565.4|8564.4|8560.1|8559.1|173
1738664700000|2025-02-04 10:25:00|8564.6|8563.6|8567.1|8566.1|8569.1|8568.1|8564.4|8563.4|169
1738665000000|2025-02-04 10:30:00|8567.4|8566.4|8566.6|8565.6|8568.9|8567.9|8564.4|8563.4|249
1738665300000|2025-02-04 10:35:00|8566.9|8565.9|8563.4|8562.4|8568.9|8567.9|8562.4|8561.4|176
1738665600000|2025-02-04 10:40:00|8563.6|8562.6|8568.6|8567.6|8569.9|8568.9|8563.6|8562.6|130
1738665900000|2025-02-04 10:45:00|8568.9|8567.9|8569.1|8568.1|8571.9|8570.9|8568.4|8567.4|194
1738666200000|2025-02-04 10:50:00|8569.4|8568.4|8569.9|8568.9|8570.6|8569.6|8566.9|8565.9|156
1738666500000|2025-02-04 10:55:00|8570.4|8569.4|8573.9|8572.9|8573.9|8572.9|8569.4|8568.4|151
1738666800000|2025-02-04 11:00:00|8574.1|8573.1|8572.9|8571.9|8574.4|8573.4|8569.9|8568.9|264
1738667100000|2025-02-04 11:05:00|8572.6|8571.6|8575.1|8574.1|8575.4|8574.4|8570.4|8569.4|461
1738667400000|2025-02-04 11:10:00|8574.9|8573.9|8574.1|8573.1|8575.4|8574.4|8571.4|8570.4|168
1738667700000|2025-02-04 11:15:00|8574.4|8573.4|8572.9|8571.9|8576.1|8575.1|8572.1|8571.1|236
1738668000000|2025-02-04 11:20:00|8572.6|8571.6|8572.4|8571.4|8574.9|8573.9|8569.4|8568.4|325
1738668300000|2025-02-04 11:25:00|8572.1|8571.1|8573.1|8572.1|8574.9|8573.9|8571.1|8570.1|176
1738668600000|2025-02-04 11:30:00|8572.9|8571.9|8573.9|8572.9|8573.9|8572.9|8569.6|8568.6|183
1738668900000|2025-02-04 11:35:00|8574.1|8573.1|8566.6|8565.6|8574.9|8573.9|8566.4|8565.4|192
1738669200000|2025-02-04 11:40:00|8566.9|8565.9|8564.6|8563.6|8568.9|8567.9|8564.4|8563.4|292
1738669500000|2025-02-04 11:45:00|8564.4|8563.4|8562.4|8561.4|8565.1|8564.1|8562.1|8561.1|410
1738669800000|2025-02-04 11:50:00|8562.1|8561.1|8560.1|8559.1|8564.6|8563.6|8559.9|8558.9|266
1738670100000|2025-02-04 11:55:00|8559.9|8558.9|8563.6|8562.6|8563.9|8562.9|8557.4|8556.4|447
1738670400000|2025-02-04 12:00:00|8563.9|8562.9|8569.6|8568.6|8571.4|8570.4|8563.9|8562.9|452
1738670700000|2025-02-04 12:05:00|8569.9|8568.9|8573.9|8572.9|8573.9|8572.9|8567.9|8566.9|289
1738671000000|2025-02-04 12:10:00|8573.6|8572.6|8572.1|8571.1|8577.6|8576.6|8572.1|8571.1|623
1738671300000|2025-02-04 12:15:00|8571.9|8570.9|8574.4|8573.4|8575.9|8574.9|8571.6|8570.6|313
1738671600000|2025-02-04 12:20:00|8574.9|8573.9|8572.9|8571.9|8576.4|8575.4|8571.9|8570.9|336
1738671900000|2025-02-04 12:25:00|8572.6|8571.6|8574.6|8573.6|8575.6|8574.6|8572.6|8571.6|192
1738672200000|2025-02-04 12:30:00|8574.9|8573.9|8576.4|8575.4|8578.4|8577.4|8572.6|8571.6|346
1738672500000|2025-02-04 12:35:00|8576.1|8575.1|8581.6|8580.6|8581.9|8580.9|8575.6|8574.6|265
1738672800000|2025-02-04 12:40:00|8580.8|8579.8|8578.8|8577.8|8582.6|8581.6|8578.3|8577.3|331
1738673100000|2025-02-04 12:45:00|8578.6|8577.6|8578.6|8577.6|8580.8|8579.8|8577.1|8576.1|395
1738673400000|2025-02-04 12:50:00|8579.1|8578.1|8576.1|8575.1|8581.1|8580.1|8575.6|8574.6|271
1738673700000|2025-02-04 12:55:00|8577.1|8576.1|8573.8|8572.8|8578.3|8577.3|8573.8|8572.8|262
1738674000000|2025-02-04 13:00:00|8573.6|8572.6|8565.3|8564.3|8573.6|8572.6|8563.6|8562.6|501
1738674300000|2025-02-04 13:05:00|8565.6|8564.6|8568.3|8567.3|8568.6|8567.6|8563.1|8562.1|314
1738674600000|2025-02-04 13:10:00|8568.1|8567.1|8563.3|8562.3|8568.1|8567.1|8562.3|8561.3|305
1738674900000|2025-02-04 13:15:00|8563.1|8562.1|8565.6|8564.6|8565.6|8564.6|8562.8|8561.8|264
1738675200000|2025-02-04 13:20:00|8565.3|8564.3|8569.6|8568.6|8570.3|8569.3|8565.1|8564.1|395
1738675500000|2025-02-04 13:25:00|8569.8|8568.8|8574.8|8573.8|8575.1|8574.1|8569.8|8568.8|633
1738675800000|2025-02-04 13:30:00|8575.1|8574.1|8573.3|8572.3|8578.1|8577.1|8571.1|8570.1|550
1738676100000|2025-02-04 13:35:00|8573.6|8572.6|8562.3|8561.3|8574.1|8573.1|8562.1|8561.1|210
1738676400000|2025-02-04 13:40:00|8562.6|8561.6|8556.8|8555.8|8562.6|8561.6|8556.3|8555.3|308
1738676700000|2025-02-04 13:45:00|8556.3|8555.3|8554.8|8553.8|8558.1|8557.1|8553.6|8552.6|222
1738677000000|2025-02-04 13:50:00|8555.1|8554.1|8550.1|8549.1|8556.6|8555.6|8549.1|8548.1|265
1738677300000|2025-02-04 13:55:00|8550.3|8549.3|8555.3|8554.3|8556.1|8555.1|8549.6|8548.6|353
1738677600000|2025-02-04 14:00:00|8555.1|8554.1|8552.6|8551.6|8555.1|8554.1|8550.1|8549.1|352
1738677900000|2025-02-04 14:05:00|8552.3|8551.3|8557.1|8556.1|8558.1|8557.1|8550.6|8549.6|300
1738678200000|2025-02-04 14:10:00|8556.6|8555.6|8553.6|8552.6|8557.6|8556.6|8553.3|8552.3|300
1738678500000|2025-02-04 14:15:00|8553.8|8552.8|8556.6|8555.6|8557.8|8556.8|8551.6|8550.6|260
1738678800000|2025-02-04 14:20:00|8556.1|8555.1|8555.6|8554.6|8557.1|8556.1|8552.8|8551.8|323
1738679100000|2025-02-04 14:25:00|8555.8|8554.8|8555.8|8554.8|8558.3|8557.3|8554.6|8553.6|332
1738679400000|2025-02-04 14:30:00|8555.3|8554.3|8557.8|8556.8|8561.3|8560.3|8554.6|8553.6|646
1738679700000|2025-02-04 14:35:00|8558.1|8557.1|8549.3|8548.3|8558.6|8557.6|8547.8|8546.8|564
1738680000000|2025-02-04 14:40:00|8549.6|8548.6|8560.8|8559.8|8561.1|8560.1|8549.3|8548.3|510
1738680300000|2025-02-04 14:45:00|8561.1|8560.1|8564.8|8563.8|8569.3|8568.3|8561.1|8560.1|825
1738680600000|2025-02-04 14:50:00|8564.6|8563.6|8572.8|8571.8|8573.6|8572.6|8564.6|8563.6|581
1738680900000|2025-02-04 14:55:00|8572.1|8571.1|8577.1|8576.1|8577.3|8576.3|8570.1|8569.1|824
1738681200000|2025-02-04 15:00:00|8577.3|8576.3|8571.3|8570.3|8581.8|8580.8|8571.3|8570.3|998
1738681500000|2025-02-04 15:05:00|8571.6|8570.6|8567.6|8566.6|8577.6|8576.6|8565.8|8564.8|685
1738681800000|2025-02-04 15:10:00|8567.8|8566.8|8571.3|8570.3|8572.3|8571.3|8563.3|8562.3|2695
1738682100000|2025-02-04 15:15:00|8571.5|8570.5|8573|8572|8575.5|8574.5|8569|8568|475
1738682400000|2025-02-04 15:20:00|8573.3|8572.3|8564.3|8563.3|8574|8573|8563.8|8562.8|340
1738682700000|2025-02-04 15:25:00|8564|8563|8565.3|8564.3|8565.8|8564.8|8560.3|8559.3|639
1738683000000|2025-02-04 15:30:00|8565.8|8564.8|8563.5|8562.5|8565.8|8564.8|8561.8|8560.8|486
1738683300000|2025-02-04 15:35:00|8563.3|8562.3|8560|8559|8564.3|8563.3|8558.8|8557.8|401
1738683600000|2025-02-04 15:40:00|8559.8|8558.8|8558.5|8557.5|8561.3|8560.3|8556.3|8555.3|436
1738683900000|2025-02-04 15:45:00|8558|8557|8563|8562|8563|8562|8555|8554|427
1738684200000|2025-02-04 15:50:00|8562.8|8561.8|8561.8|8560.8|8562.8|8561.8|8558|8557|404
1738684500000|2025-02-04 15:55:00|8561.5|8560.5|8557|8556|8563.8|8562.8|8556|8555|635
1738684800000|2025-02-04 16:00:00|8557.3|8556.3|8567.5|8566.5|8567.5|8566.5|8556.8|8555.8|401
1738685100000|2025-02-04 16:05:00|8567.8|8566.8|8568.8|8567.8|8570.3|8569.3|8566.8|8565.8|397
1738685400000|2025-02-04 16:10:00|8568.5|8567.5|8568.8|8567.8|8569.3|8568.3|8564.8|8563.8|455
1738685700000|2025-02-04 16:15:00|8568.5|8567.5|8570.3|8569.3|8572.8|8571.8|8568|8567|558
1738686000000|2025-02-04 16:20:00|8569.8|8568.8|8570.8|8569.8|8572.3|8571.3|8568.3|8567.3|759
1738686300000|2025-02-04 16:25:00|8571|8570|8575.3|8573.3|8575.8|8574.8|8569|8568|3051
1738686600000|2025-02-04 16:30:00|8575.5|8573.5|8572|8570|8576.8|8574.8|8570.3|8568.3|3512
1738686900000|2025-02-04 16:35:00|8572.3|8570.3|8565.3|8563.3|8572.8|8570.8|8565.3|8563.3|769
1738687200000|2025-02-04 16:40:00|8565.5|8563.5|8561.3|8559.3|8565.8|8563.8|8560.8|8558.8|489
1738687500000|2025-02-04 16:45:00|8561.5|8559.5|8557.8|8555.8|8562.5|8560.5|8556.8|8554.8|669
1738687800000|2025-02-04 16:50:00|8557.5|8555.5|8560.8|8558.8|8561.3|8559.3|8555.3|8553.3|185
1738688100000|2025-02-04 16:55:00|8560.3|8558.3|8563.8|8561.8|8563.8|8561.8|8559.5|8557.5|189
1738688400000|2025-02-04 17:00:00|8564|8562|8565.3|8563.3|8568|8566|8563.3|8561.3|444
1738688700000|2025-02-04 17:05:00|8565.5|8563.5|8566.8|8564.8|8569.8|8567.8|8565.3|8563.3|162
1738689000000|2025-02-04 17:10:00|8567|8565|8567|8565|8569|8567|8566.3|8564.3|151
1738689300000|2025-02-04 17:15:00|8567.3|8565.3|8563|8561|8569.3|8567.3|8559.8|8557.8|1294
1738689600000|2025-02-04 17:20:00|8562.8|8560.8|8561.3|8559.3|8563|8561|8559.3|8557.3|258
1738689900000|2025-02-04 17:25:00|8561|8559|8556.3|8554.3|8562|8560|8554.8|8552.8|176
1738690200000|2025-02-04 17:30:00|8556.5|8554.5|8554.5|8552.5|8558.3|8556.3|8552.8|8550.8|95
1738690500000|2025-02-04 17:35:00|8554.8|8552.8|8555.5|8553.5|8557|8555|8554|8552|225
1738690800000|2025-02-04 17:40:00|8555.3|8553.3|8555.5|8553.5|8556.8|8554.8|8553.8|8551.8|119
1738691100000|2025-02-04 17:45:00|8555.3|8553.3|8555|8553|8556.3|8554.3|8553.3|8551.3|306
1738691400000|2025-02-04 17:50:00|8555.3|8553.3|8556.5|8554.5|8558.3|8556.3|8554.3|8552.3|241
1738691700000|2025-02-04 17:55:00|8556.8|8554.8|8559|8557|8559.5|8557.5|8556|8554|73
1738692000000|2025-02-04 18:00:00|8558.8|8556.8|8558.5|8556.5|8560.8|8558.8|8558.5|8556.5|104
1738692300000|2025-02-04 18:05:00|8558.3|8556.3|8557.8|8555.8|8559.8|8557.8|8557.3|8555.3|115
1738692600000|2025-02-04 18:10:00|8558|8556|8557.3|8555.3|8558.8|8556.8|8556|8554|91
1738692900000|2025-02-04 18:15:00|8557.8|8555.8|8561.5|8559.5|8562.3|8560.3|8557.8|8555.8|191
1738693200000|2025-02-04 18:20:00|8561.8|8559.8|8563.8|8561.8|8564.3|8562.3|8561|8559|118
1738693500000|2025-02-04 18:25:00|8564.3|8562.3|8558.8|8556.8|8564.3|8562.3|8557.5|8555.5|184
1738693800000|2025-02-04 18:30:00|8558.5|8556.5|8556.3|8554.3|8559.8|8557.8|8556.3|8554.3|134
1738694100000|2025-02-04 18:35:00|8556.8|8554.8|8552|8550|8556.8|8554.8|8552|8550|289
1738694400000|2025-02-04 18:40:00|8552.3|8550.3|8549.3|8547.3|8552.5|8550.5|8549.3|8547.3|144
1738694700000|2025-02-04 18:45:00|8548.8|8546.8|8549.3|8547.3|8549.8|8547.8|8548.3|8546.3|155
1738695000000|2025-02-04 18:50:00|8548.8|8546.8|8550|8548|8551.3|8549.3|8548.8|8546.8|302
1738695300000|2025-02-04 18:55:00|8549.8|8547.8|8549.3|8547.3|8552|8550|8549.3|8547.3|173
1738695600000|2025-02-04 19:00:00|8548.8|8546.8|8550.8|8548.8|8553.3|8551.3|8548.3|8546.3|165
1738695900000|2025-02-04 19:05:00|8551.3|8549.3|8556.5|8554.5|8556.5|8554.5|8550.3|8548.3|191
1738696200000|2025-02-04 19:10:00|8556.3|8554.3|8555.8|8553.8|8558|8556|8555.3|8553.3|149
1738696500000|2025-02-04 19:15:00|8556|8554|8560.8|8558.8|8561.8|8559.8|8555.8|8553.8|80
1738696800000|2025-02-04 19:20:00|8560.3|8558.3|8558|8556|8561.8|8559.8|8558|8556|183
1738697100000|2025-02-04 19:25:00|8557.8|8555.8|8556|8554|8558.8|8556.8|8555.3|8553.3|196
1738697400000|2025-02-04 19:30:00|8556.3|8554.3|8555.5|8553.5|8558.8|8556.8|8555.3|8553.3|161
1738697700000|2025-02-04 19:35:00|8555.8|8553.8|8553.8|8551.8|8556.8|8554.8|8553.3|8551.3|200
1738698000000|2025-02-04 19:40:00|8554|8552|8555.3|8553.3|8556|8554|8553.3|8551.3|234
1738698300000|2025-02-04 19:45:00|8555|8553|8556.3|8554.3|8557|8555|8553.8|8551.8|62
1738698600000|2025-02-04 19:50:00|8556.8|8554.8|8557.3|8555.3|8558.5|8556.5|8556|8554|58
1738698900000|2025-02-04 19:55:00|8557.5|8555.5|8555|8553|8558.5|8556.5|8550.8|8548.8|1179
1738699200000|2025-02-04 20:00:00|8555.3|8553.3|8555|8553|8555.3|8553.3|8551.8|8549.8|210
1738699500000|2025-02-04 20:05:00|8554.8|8552.8|8556|8554|8557.5|8555.5|8554.8|8552.8|65
1738699800000|2025-02-04 20:10:00|8556.3|8554.3|8553.5|8551.5|8557.3|8555.3|8552.8|8550.8|104
1738700100000|2025-02-04 20:15:00|8553.3|8551.3|8554.5|8552.5|8555.3|8553.3|8552|8550|64
1738700400000|2025-02-04 20:20:00|8554.8|8552.8|8551.3|8549.3|8554.8|8552.8|8550.3|8548.3|53
1738700700000|2025-02-04 20:25:00|8551|8549|8549|8547|8551.3|8549.3|8549|8547|47
1738701000000|2025-02-04 20:30:00|8548.8|8546.8|8550.8|8548.8|8551.8|8549.8|8548|8546|108
1738701300000|2025-02-04 20:35:00|8551|8549|8555.5|8553.5|8555.8|8553.8|8550|8548|52
1738701600000|2025-02-04 20:40:00|8555.3|8553.3|8552.3|8550.3|8556.3|8554.3|8551.8|8549.8|96
1738701900000|2025-02-04 20:45:00|8552|8550|8550.8|8548.8|8552.3|8550.3|8549.5|8547.5|106
1738702200000|2025-02-04 20:50:00|8550|8548|8552.8|8550.8|8553.3|8551.3|8548.5|8546.5|540
1738702500000|2025-02-04 20:55:00|8552|8550|8554.3|8550.3|8555.5|8553.5|8551|8549|665
1738702800000|2025-02-04 21:00:00|8554.1|8550.1|8545.1|8541.1|8556.4|8552.4|8543.1|8539.1|0
1738703100000|2025-02-04 21:05:00|8545.2|8541.2|8547.1|8543.1|8548|8544|8544.9|8540.9|0
1738703400000|2025-02-04 21:10:00|8547.2|8543.2|8543.7|8539.7|8547.3|8543.3|8543.6|8539.6|0
1738703700000|2025-02-04 21:15:00|8543.6|8539.6|8546.9|8542.9|8547.1|8543.1|8543.4|8539.4|0
1738704000000|2025-02-04 21:20:00|8546.8|8542.8|8544.9|8540.9|8546.9|8542.9|8543|8539|0
1738704300000|2025-02-04 21:25:00|8545|8541|8544.2|8540.2|8546.2|8542.2|8544.2|8540.2|0
1738704600000|2025-02-04 21:30:00|8544.3|8540.3|8542.7|8538.7|8544.5|8540.5|8542.7|8538.7|0
1738704900000|2025-02-04 21:35:00|8542.6|8538.6|8540.9|8536.9|8543|8539|8540.1|8536.1|0
1738705200000|2025-02-04 21:40:00|8541.1|8537.1|8540.8|8536.8|8541.1|8537.1|8539.1|8535.1|0
1738705500000|2025-02-04 21:45:00|8540.7|8536.7|8542.5|8538.5|8542.7|8538.7|8540.5|8536.5|0
1738705800000|2025-02-04 21:50:00|8542.6|8538.6|8539.3|8535.3|8543|8539|8539.3|8535.3|0
1738706100000|2025-02-04 21:55:00|8539.4|8535.4|8539.8|8535.8|8540|8536|8539.1|8535.1|0
1738706400000|2025-02-04 22:00:00|8539.7|8535.7|8539.4|8535.4|8539.9|8535.9|8539.1|8535.1|0
1738706700000|2025-02-04 22:05:00|8539.3|8535.3|8537.9|8533.9|8539.7|8535.7|8537.3|8533.3|0
1738707000000|2025-02-04 22:10:00|8538|8534|8538.2|8534.2|8538.4|8534.4|8537.7|8533.7|0
1738707300000|2025-02-04 22:15:00|8538.3|8534.3|8538.5|8534.5|8538.5|8534.5|8538.2|8534.2|0
1738707600000|2025-02-04 22:20:00|8538.4|8534.4|8538.5|8534.5|8538.5|8534.5|8538.2|8534.2|0
1738707900000|2025-02-04 22:25:00|8538.6|8534.6|8540.1|8536.1|8540.1|8536.1|8538.4|8534.4|0
1738708200000|2025-02-04 22:30:00|8540.2|8536.2|8540|8536|8540.6|8536.6|8540|8536|0
1738708500000|2025-02-04 22:35:00|8540.1|8536.1|8539.6|8535.6|8540.1|8536.1|8539|8535|0
1738708800000|2025-02-04 22:40:00|8539.5|8535.5|8539.7|8535.7|8539.8|8535.8|8539.4|8535.4|0
1738709100000|2025-02-04 22:45:00|8539.8|8535.8|8539.9|8535.9|8540.1|8536.1|8539.7|8535.7|0
1738709400000|2025-02-04 22:50:00|8539.8|8535.8|8539.7|8535.7|8539.9|8535.9|8539.6|8535.6|0
1738709700000|2025-02-04 22:55:00|8539.6|8535.6|8538.9|8534.9|8539.6|8535.6|8538.7|8534.7|0
1738710000000|2025-02-04 23:00:00|8538.8|8534.8|8541.8|8537.8|8542.5|8538.5|8536.5|8532.5|0
1738710300000|2025-02-04 23:05:00|8541.7|8537.7|8539.5|8535.5|8541.7|8537.7|8539.1|8535.1|0
1738710600000|2025-02-04 23:10:00|8539.4|8535.4|8543.2|8539.2|8543.2|8539.2|8538.7|8534.7|0
1738710900000|2025-02-04 23:15:00|8543.1|8539.1|8540.8|8536.8|8543.2|8539.2|8540.7|8536.7|0
1738711200000|2025-02-04 23:20:00|8540.9|8536.9|8541|8537|8542.1|8538.1|8540.8|8536.8|0
1738711500000|2025-02-04 23:25:00|8540.9|8536.9|8541.6|8537.6|8542|8538|8540.6|8536.6|0
1738711800000|2025-02-04 23:30:00|8541.7|8537.7|8541.5|8537.5|8542.5|8538.5|8541.3|8537.3|0
1738712100000|2025-02-04 23:35:00|8541.6|8537.6|8540.8|8536.8|8541.6|8537.6|8540.3|8536.3|0
1738712400000|2025-02-04 23:40:00|8540.7|8536.7|8541.9|8537.9|8542.1|8538.1|8540.6|8536.6|0
1738712700000|2025-02-04 23:45:00|8541.8|8537.8|8541.1|8537.1|8541.9|8537.9|8540.9|8536.9|0
1738713000000|2025-02-04 23:50:00|8541|8537|8540.2|8536.2|8541.5|8537.5|8540.1|8536.1|0
1738713300000|2025-02-04 23:55:00|8540.3|8536.3|8539.6|8535.6|8540.7|8536.7|8539.6|8535.6|0
1738713600000|2025-02-05 00:00:00|8539.7|8535.7|8538.2|8534.2|8541.2|8537.2|8537.6|8533.6|0
1738713900000|2025-02-05 00:05:00|8538.4|8534.4|8540.4|8536.4|8540.5|8536.5|8538|8534|0
1738714200000|2025-02-05 00:10:00|8540.3|8536.3|8543.5|8539.5|8543.9|8539.9|8540.3|8536.3|0
1738714500000|2025-02-05 00:15:00|8543.6|8539.6|8548.4|8544.4|8549.8|8545.8|8543.4|8539.4|0
1738714800000|2025-02-05 00:20:00|8548.5|8544.5|8549.2|8545.2|8550|8546|8548.4|8544.4|0
1738715100000|2025-02-05 00:25:00|8549.3|8545.3|8549.3|8545.3|8549.3|8545.3|8548.4|8544.4|0
1738715400000|2025-02-05 00:30:00|8549.4|8545.4|8552|8548|8552|8548|8549.4|8545.4|0
1738715700000|2025-02-05 00:35:00|8552.1|8548.1|8553.1|8549.1|8553.5|8549.5|8552|8548|0
1738716000000|2025-02-05 00:40:00|8553|8549|8551.8|8547.8|8553.6|8549.6|8551.8|8547.8|0
1738716300000|2025-02-05 00:45:00|8551.9|8547.9|8552.9|8548.9|8553.3|8549.3|8551.8|8547.8|0
1738716600000|2025-02-05 00:50:00|8552.8|8548.8|8555.2|8551.2|8555.2|8551.2|8551.9|8547.9|0
1738716900000|2025-02-05 00:55:00|8555.1|8551.1|8555.1|8551.1|8555.2|8551.2|8553.9|8549.9|0
1738717200000|2025-02-05 01:00:00|8555|8551|8566.4|8563.4|8566.9|8563.9|8554.3|8550.3|116
1738717500000|2025-02-05 01:05:00|8566.1|8563.1|8564.9|8561.9|8566.4|8563.4|8563.4|8560.4|30
1738717800000|2025-02-05 01:10:00|8565.4|8562.4|8565.6|8562.6|8565.9|8562.9|8564.6|8561.6|29
1738718100000|2025-02-05 01:15:00|8565.9|8562.9|8564.9|8561.9|8569.1|8566.1|8564.6|8561.6|16
1738718400000|2025-02-05 01:20:00|8564.6|8561.6|8564.1|8561.1|8566.4|8563.4|8563.9|8560.9|11
1738718700000|2025-02-05 01:25:00|8564.4|8561.4|8565.4|8562.4|8565.6|8562.6|8563.1|8560.1|12
1738719000000|2025-02-05 01:30:00|8565.1|8562.1|8559.6|8556.6|8565.1|8562.1|8556.4|8553.4|47
1738719300000|2025-02-05 01:35:00|8559.4|8556.4|8560.6|8557.6|8561.1|8558.1|8557.6|8554.6|13
1738719600000|2025-02-05 01:40:00|8559.4|8556.4|8557.9|8554.9|8559.6|8556.6|8557.4|8554.4|23
1738719900000|2025-02-05 01:45:00|8557.6|8554.6|8559.1|8556.1|8560.6|8557.6|8557.6|8554.6|27
1738720200000|2025-02-05 01:50:00|8558.1|8555.1|8559.1|8556.1|8560.9|8557.9|8557.1|8554.1|19
1738720500000|2025-02-05 01:55:00|8559.4|8556.4|8555.9|8552.9|8559.4|8556.4|8555.9|8552.9|8
1738720800000|2025-02-05 02:00:00|8556.1|8553.1|8555.4|8552.4|8556.1|8553.1|8554.4|8551.4|10
1738721100000|2025-02-05 02:05:00|8554.9|8551.9|8554.1|8551.1|8556.1|8553.1|8553.4|8550.4|15
1738721400000|2025-02-05 02:10:00|8554.4|8551.4|8560.1|8557.1|8560.4|8557.4|8553.4|8550.4|29
1738721700000|2025-02-05 02:15:00|8559.6|8556.6|8559.1|8556.1|8559.6|8556.6|8556.6|8553.6|16
1738722000000|2025-02-05 02:20:00|8559.4|8556.4|8555.9|8552.9|8559.4|8556.4|8555.9|8552.9|13
1738722300000|2025-02-05 02:25:00|8555.6|8552.6|8555.4|8552.4|8557.4|8554.4|8553.9|8550.9|26
1738722600000|2025-02-05 02:30:00|8555.1|8552.1|8553.9|8550.9|8556.6|8553.6|8553.9|8550.9|12
1738722900000|2025-02-05 02:35:00|8553.4|8550.4|8555.9|8552.9|8556.6|8553.6|8552.4|8549.4|34
1738723200000|2025-02-05 02:40:00|8556.4|8553.4|8557.1|8554.1|8557.6|8554.6|8555.9|8552.9|4
1738723500000|2025-02-05 02:45:00|8557.4|8554.4|8557.4|8554.4|8559.1|8556.1|8556.6|8553.6|6
1738723800000|2025-02-05 02:50:00|8558.6|8555.6|8556.4|8553.4|8558.6|8555.6|8555.6|8552.6|24
1738724100000|2025-02-05 02:55:00|8556.6|8553.6|8553.9|8550.9|8556.9|8553.9|8553.1|8550.1|1
1738724400000|2025-02-05 03:00:00|8554.1|8551.1|8554.1|8551.1|8556.1|8553.1|8554.1|8551.1|0
1738724700000|2025-02-05 03:05:00|8553.9|8550.9|8555.6|8552.6|8555.6|8552.6|8553.1|8550.1|2
1738725000000|2025-02-05 03:10:00|8555.1|8552.1|8553.9|8550.9|8555.1|8552.1|8553.6|8550.6|1
1738725300000|2025-02-05 03:15:00|8554.1|8551.1|8554.4|8551.4|8554.6|8551.6|8553.4|8550.4|2
1738725600000|2025-02-05 03:20:00|8554.6|8551.6|8555.4|8552.4|8555.4|8552.4|8553.4|8550.4|3
1738725900000|2025-02-05 03:25:00|8555.1|8552.1|8557.4|8554.4|8559.1|8556.1|8554.1|8551.1|6
1738726200000|2025-02-05 03:30:00|8557.9|8554.9|8558.4|8555.4|8558.6|8555.6|8557.6|8554.6|0
1738726500000|2025-02-05 03:35:00|8558.6|8555.6|8558.9|8555.9|8558.9|8555.9|8557.6|8554.6|9
1738726800000|2025-02-05 03:40:00|8558.4|8555.4|8558.6|8555.6|8558.9|8555.9|8557.1|8554.1|16
1738727100000|2025-02-05 03:45:00|8558.9|8555.9|8557.6|8554.6|8558.9|8555.9|8557.6|8554.6|0
1738727400000|2025-02-05 03:50:00|8557.9|8554.9|8556.9|8553.9|8557.9|8554.9|8556.9|8553.9|0
1738727700000|2025-02-05 03:55:00|8556.6|8553.6|8555.9|8552.9|8556.6|8553.6|8554.9|8551.9|3
1738728000000|2025-02-05 04:00:00|8556.1|8553.1|8554.4|8551.4|8556.6|8553.6|8553.9|8550.9|14
1738728300000|2025-02-05 04:05:00|8554.1|8551.1|8555.6|8552.6|8556.4|8553.4|8553.9|8550.9|18
1738728600000|2025-02-05 04:10:00|8555.4|8552.4|8556.4|8553.4|8556.4|8553.4|8555.1|8552.1|0
1738728900000|2025-02-05 04:15:00|8556.6|8553.6|8556.1|8553.1|8556.9|8553.9|8555.1|8552.1|7
1738729200000|2025-02-05 04:20:00|8555.9|8552.9|8555.6|8552.6|8557.1|8554.1|8555.4|8552.4|2
1738729500000|2025-02-05 04:25:00|8555.9|8552.9|8555.9|8552.9|8556.4|8553.4|8555.4|8552.4|0
1738729800000|2025-02-05 04:30:00|8556.1|8553.1|8557.6|8554.6|8557.6|8554.6|8555.9|8552.9|1
1738730100000|2025-02-05 04:35:00|8557.4|8554.4|8556.4|8553.4|8557.6|8554.6|8556.1|8553.1|0
1738730400000|2025-02-05 04:40:00|8556.6|8553.6|8556.4|8553.4|8556.9|8553.9|8555.9|8552.9|0
1738730700000|2025-02-05 04:45:00|8556.6|8553.6|8557.1|8554.1|8557.9|8554.9|8555.9|8552.9|6
1738731000000|2025-02-05 04:50:00|8557.4|8554.4|8556.1|8553.1|8557.6|8554.6|8556.1|8553.1|1
1738731300000|2025-02-05 04:55:00|8556.4|8553.4|8555.4|8552.4|8556.6|8553.6|8554.6|8551.6|23
1738731600000|2025-02-05 05:00:00|8555.6|8552.6|8552.9|8549.9|8555.9|8552.9|8552.9|8549.9|0
1738731900000|2025-02-05 05:05:00|8552.6|8549.6|8553.9|8550.9|8553.9|8550.9|8551.1|8548.1|21
1738732200000|2025-02-05 05:10:00|8554.4|8551.4|8552.6|8549.6|8554.6|8551.6|8551.6|8548.6|20
1738732500000|2025-02-05 05:15:00|8552.9|8549.9|8552.6|8549.6|8554.4|8551.4|8552.1|8549.1|2
1738732800000|2025-02-05 05:20:00|8552.4|8549.4|8552.6|8549.6|8553.6|8550.6|8551.9|8548.9|5
1738733100000|2025-02-05 05:25:00|8551.9|8548.9|8550.6|8547.6|8552.9|8549.9|8550.6|8547.6|10
1738733400000|2025-02-05 05:30:00|8550.4|8547.4|8551.4|8548.4|8552.4|8549.4|8550.4|8547.4|13
1738733700000|2025-02-05 05:35:00|8551.1|8548.1|8550.4|8547.4|8551.1|8548.1|8550.1|8547.1|3
1738734000000|2025-02-05 05:40:00|8550.6|8547.6|8550.9|8547.9|8551.9|8548.9|8550.1|8547.1|10
1738734300000|2025-02-05 05:45:00|8550.6|8547.6|8551.6|8548.6|8552.9|8549.9|8550.6|8547.6|15
1738734600000|2025-02-05 05:50:00|8551.9|8548.9|8551.4|8548.4|8552.4|8549.4|8551.4|8548.4|0
1738734900000|2025-02-05 05:55:00|8550.6|8547.6|8551.1|8548.1|8552.1|8549.1|8550.4|8547.4|8
1738735200000|2025-02-05 06:00:00|8550.9|8547.9|8548.9|8545.9|8552.4|8549.4|8548.9|8545.9|22
1738735500000|2025-02-05 06:05:00|8549.1|8546.1|8549.1|8546.1|8551.4|8548.4|8548.9|8545.9|15
1738735800000|2025-02-05 06:10:00|8549.4|8546.4|8550.1|8547.1|8550.9|8547.9|8548.6|8545.6|14
1738736100000|2025-02-05 06:15:00|8549.9|8546.9|8552.6|8549.6|8553.1|8550.1|8548.9|8545.9|16
1738736400000|2025-02-05 06:20:00|8553.6|8550.6|8553.9|8550.9|8553.9|8550.9|8551.1|8548.1|18
1738736700000|2025-02-05 06:25:00|8552.6|8549.6|8551.4|8548.4|8553.9|8550.9|8550.9|8547.9|51
1738737000000|2025-02-05 06:30:00|8552.4|8549.4|8551.6|8548.6|8553.9|8550.9|8550.9|8547.9|35
1738737300000|2025-02-05 06:35:00|8551.9|8548.9|8549.9|8546.9|8552.4|8549.4|8548.6|8545.6|32
1738737600000|2025-02-05 06:40:00|8550.1|8547.1|8547.6|8544.6|8550.1|8547.1|8547.1|8544.1|51
1738737900000|2025-02-05 06:45:00|8547.9|8544.9|8548.4|8545.4|8549.4|8546.4|8547.1|8544.1|32
1738738200000|2025-02-05 06:50:00|8548.9|8545.9|8547.1|8544.1|8549.4|8546.4|8546.6|8543.6|29
1738738500000|2025-02-05 06:55:00|8546.6|8543.6|8546.6|8543.6|8547.9|8544.9|8546.1|8543.1|25
1738738800000|2025-02-05 07:00:00|8546.9|8543.9|8553.1|8551.1|8554.1|8552.1|8541.6|8539.6|464
1738739100000|2025-02-05 07:05:00|8554.1|8552.1|8554.9|8552.9|8556.1|8554.1|8553.1|8551.1|64
1738739400000|2025-02-05 07:10:00|8554.4|8552.4|8552.6|8550.6|8557.6|8555.6|8550.4|8548.4|161
1738739700000|2025-02-05 07:15:00|8552.1|8550.1|8553.9|8551.9|8553.9|8551.9|8551.6|8549.6|142
1738740000000|2025-02-05 07:20:00|8553.6|8551.6|8551.6|8549.6|8554.4|8552.4|8551.4|8549.4|94
1738740300000|2025-02-05 07:25:00|8551.9|8549.9|8550.6|8548.6|8553.4|8551.4|8550.6|8548.6|99
1738740600000|2025-02-05 07:30:00|8551.6|8549.6|8547.6|8545.6|8552.9|8550.9|8547.6|8545.6|125
1738740900000|2025-02-05 07:35:00|8547.9|8545.9|8546.1|8544.1|8548.9|8546.9|8544.9|8542.9|127
1738741200000|2025-02-05 07:40:00|8545.9|8543.9|8546.6|8544.6|8547.9|8545.9|8545.9|8543.9|66
1738741500000|2025-02-05 07:45:00|8546.4|8544.4|8548.4|8546.4|8549.1|8547.1|8546.4|8544.4|83
1738741800000|2025-02-05 07:50:00|8548.6|8546.6|8550.1|8548.1|8553.6|8551.6|8548.4|8546.4|106
1738742100000|2025-02-05 07:55:00|8550.4|8548.4|8547.6|8545.6|8551.1|8549.1|8545.9|8543.9|421
1738742400000|2025-02-05 08:00:00|8547.1|8546.1|8568.4|8567.4|8572.6|8571.6|8547.1|8546.1|2632
1738742700000|2025-02-05 08:05:00|8568.9|8567.9|8573.6|8572.6|8575.4|8574.4|8564.9|8563.9|1018
1738743000000|2025-02-05 08:10:00|8573.4|8572.4|8579.1|8578.1|8579.4|8578.4|8569.4|8568.4|702
1738743300000|2025-02-05 08:15:00|8578.9|8577.9|8567.9|8566.9|8579.4|8578.4|8567.1|8566.1|460
1738743600000|2025-02-05 08:20:00|8567.6|8566.6|8574.4|8573.4|8574.4|8573.4|8567.6|8566.6|448
1738743900000|2025-02-05 08:25:00|8573.9|8572.9|8576.9|8575.9|8577.4|8576.4|8571.4|8570.4|454
1738744200000|2025-02-05 08:30:00|8577.1|8576.1|8573.1|8572.1|8577.1|8576.1|8570.4|8569.4|309
1738744500000|2025-02-05 08:35:00|8573.4|8572.4|8565.6|8564.6|8573.9|8572.9|8564.1|8563.1|576
1738744800000|2025-02-05 08:40:00|8566.1|8565.1|8566.9|8565.9|8568.1|8567.1|8563.9|8562.9|452
1738745100000|2025-02-05 08:45:00|8567.4|8566.4|8566.4|8565.4|8569.4|8568.4|8565.4|8564.4|417
1738745400000|2025-02-05 08:50:00|8565.9|8564.9|8566.6|8565.6|8566.9|8565.9|8564.4|8563.4|314
1738745700000|2025-02-05 08:55:00|8566.4|8565.4|8561.9|8560.9|8567.4|8566.4|8560.4|8559.4|295
1738746000000|2025-02-05 09:00:00|8562.4|8561.4|8566.9|8565.9|8566.9|8565.9|8560.6|8559.6|471
1738746300000|2025-02-05 09:05:00|8566.4|8565.4|8562.6|8561.6|8567.9|8566.9|8562.1|8561.1|388
1738746600000|2025-02-05 09:10:00|8562.4|8561.4|8557.1|8556.1|8562.9|8561.9|8556.1|8555.1|295
1738746900000|2025-02-05 09:15:00|8557.6|8556.6|8553.1|8552.1|8559.6|8558.6|8549.9|8548.9|416
1738747200000|2025-02-05 09:20:00|8553.4|8552.4|8557.6|8556.6|8559.4|8558.4|8552.9|8551.9|355
1738747500000|2025-02-05 09:25:00|8557.4|8556.4|8563.6|8562.6|8564.4|8563.4|8555.9|8554.9|174
1738747800000|2025-02-05 09:30:00|8563.9|8562.9|8569.1|8568.1|8571.4|8570.4|8563.4|8562.4|234
1738748100000|2025-02-05 09:35:00|8569.4|8568.4|8567.9|8566.9|8570.9|8569.9|8566.9|8565.9|268
1738748400000|2025-02-05 09:40:00|8567.1|8566.1|8565.6|8564.6|8567.4|8566.4|8563.6|8562.6|174
1738748700000|2025-02-05 09:45:00|8565.9|8564.9|8561.6|8560.6|8568.4|8567.4|8560.9|8559.9|266
1738749000000|2025-02-05 09:50:00|8561.4|8560.4|8567.9|8566.9|8567.9|8566.9|8561.4|8560.4|242
1738749300000|2025-02-05 09:55:00|8567.6|8566.6|8566.4|8565.4|8570.1|8569.1|8564.9|8563.9|189
1738749600000|2025-02-05 10:00:00|8566.6|8565.6|8568.6|8567.6|8569.9|8568.9|8565.1|8564.1|258
1738749900000|2025-02-05 10:05:00|8568.4|8567.4|8564.6|8563.6|8570.9|8569.9|8563.9|8562.9|233
1738750200000|2025-02-05 10:10:00|8564.4|8563.4|8561.9|8560.9|8566.9|8565.9|8561.1|8560.1|227
1738750500000|2025-02-05 10:15:00|8561.4|8560.4|8562.1|8561.1|8562.9|8561.9|8558.9|8557.9|204
1738750800000|2025-02-05 10:20:00|8561.9|8560.9|8565.1|8564.1|8565.9|8564.9|8561.1|8560.1|122
1738751100000|2025-02-05 10:25:00|8564.9|8563.9|8568.1|8567.1|8569.1|8568.1|8564.6|8563.6|160
1738751400000|2025-02-05 10:30:00|8568.4|8567.4|8566.9|8565.9|8569.9|8568.9|8566.1|8565.1|197
1738751700000|2025-02-05 10:35:00|8567.1|8566.1|8569.6|8568.6|8571.9|8570.9|8567.1|8566.1|120
1738752000000|2025-02-05 10:40:00|8569.4|8568.4|8569.9|8568.9|8569.9|8568.9|8565.6|8564.6|138
1738752300000|2025-02-05 10:45:00|8570.6|8569.6|8568.1|8567.1|8572.9|8571.9|8567.6|8566.6|240
1738752600000|2025-02-05 10:50:00|8568.4|8567.4|8570.1|8569.1|8570.4|8569.4|8565.6|8564.6|268
1738752900000|2025-02-05 10:55:00|8570.4|8569.4|8571.1|8570.1|8572.6|8571.6|8569.6|8568.6|189
1738753200000|2025-02-05 11:00:00|8571.4|8570.4|8572.6|8571.6|8573.9|8572.9|8570.4|8569.4|319
1738753500000|2025-02-05 11:05:00|8572.4|8571.4|8573.6|8572.6|8575.4|8574.4|8572.4|8571.4|285
1738753800000|2025-02-05 11:10:00|8573.4|8572.4|8577.1|8576.1|8577.1|8576.1|8571.1|8570.1|338
1738754100000|2025-02-05 11:15:00|8577.4|8576.4|8575.6|8574.6|8577.4|8576.4|8573.6|8572.6|265
1738754400000|2025-02-05 11:20:00|8576.1|8575.1|8577.1|8576.1|8577.6|8576.6|8575.4|8574.4|180
1738754700000|2025-02-05 11:25:00|8577.4|8576.4|8579.6|8578.6|8580.6|8579.6|8576.6|8575.6|429
1738755000000|2025-02-05 11:30:00|8579.9|8578.9|8577.9|8576.9|8580.4|8579.4|8577.9|8576.9|209
1738755300000|2025-02-05 11:35:00|8577.6|8576.6|8582.1|8581.1|8583.4|8582.4|8577.4|8576.4|293
1738755600000|2025-02-05 11:40:00|8582.4|8581.4|8585.1|8584.1|8585.6|8584.6|8581.9|8580.9|361
1738755900000|2025-02-05 11:45:00|8584.9|8583.9|8586.6|8585.6|8587.9|8586.9|8582.1|8581.1|303
1738756200000|2025-02-05 11:50:00|8586.4|8585.4|8582.4|8581.4|8586.9|8585.9|8582.4|8581.4|214
1738756500000|2025-02-05 11:55:00|8582.9|8581.9|8586.6|8585.6|8586.6|8585.6|8582.6|8581.6|393
1738756800000|2025-02-05 12:00:00|8586.4|8585.4|8581.6|8580.6|8587.9|8586.9|8581.4|8580.4|382
1738757100000|2025-02-05 12:05:00|8581.9|8580.9|8580.4|8579.4|8583.9|8582.9|8579.9|8578.9|143
1738757400000|2025-02-05 12:10:00|8580.9|8579.9|8579.9|8578.9|8581.4|8580.4|8577.9|8576.9|241
1738757700000|2025-02-05 12:15:00|8579.4|8578.4|8579.4|8578.4|8583.1|8582.1|8578.6|8577.6|167
1738758000000|2025-02-05 12:20:00|8579.9|8578.9|8581.4|8580.4|8581.4|8580.4|8577.9|8576.9|167
1738758300000|2025-02-05 12:25:00|8581.1|8580.1|8583.9|8582.9|8585.4|8584.4|8581.1|8580.1|202
1738758600000|2025-02-05 12:30:00|8584.1|8583.1|8584.9|8583.9|8585.9|8584.9|8583.9|8582.9|286
1738758900000|2025-02-05 12:35:00|8585.1|8584.1|8586.9|8585.9|8589.4|8588.4|8584.9|8583.9|191
1738759200000|2025-02-05 12:40:00|8586.4|8585.4|8588.4|8587.4|8588.4|8587.4|8585.9|8584.9|270
1738759500000|2025-02-05 12:45:00|8588.6|8587.6|8586.6|8585.6|8588.9|8587.9|8586.1|8585.1|263
1738759800000|2025-02-05 12:50:00|8586.9|8585.9|8585.6|8584.6|8587.9|8586.9|8585.4|8584.4|114
1738760100000|2025-02-05 12:55:00|8585.4|8584.4|8590.4|8589.4|8590.6|8589.6|8585.4|8584.4|222
1738760400000|2025-02-05 13:00:00|8590.1|8589.1|8589.9|8588.9|8591.9|8590.9|8587.9|8586.9|361
1738760700000|2025-02-05 13:05:00|8590.6|8589.6|8593.9|8592.9|8594.9|8593.9|8590.6|8589.6|437
1738761000000|2025-02-05 13:10:00|8593.6|8592.6|8593.1|8592.1|8594.4|8593.4|8591.1|8590.1|252
1738761300000|2025-02-05 13:15:00|8592.6|8591.6|8596.4|8595.4|8596.6|8595.6|8590.6|8589.6|356
1738761600000|2025-02-05 13:20:00|8595.9|8594.9|8591.6|8590.6|8595.9|8594.9|8590.9|8589.9|251
1738761900000|2025-02-05 13:25:00|8591.9|8590.9|8595.4|8594.4|8595.6|8594.6|8590.4|8589.4|366
1738762200000|2025-02-05 13:30:00|8595.6|8594.6|8596.9|8595.9|8596.9|8595.9|8592.4|8591.4|606
1738762500000|2025-02-05 13:35:00|8597.1|8596.1|8596.4|8595.4|8600.1|8599.1|8595.1|8594.1|344
1738762800000|2025-02-05 13:40:00|8596.6|8595.6|8599.9|8598.9|8600.1|8599.1|8596.4|8595.4|188
1738763100000|2025-02-05 13:45:00|8599.6|8598.6|8599.4|8598.4|8599.6|8598.6|8597.9|8596.9|152
1738763400000|2025-02-05 13:50:00|8599.6|8598.6|8604.4|8603.4|8605.4|8604.4|8599.4|8598.4|278
1738763700000|2025-02-05 13:55:00|8604.6|8603.6|8603.9|8602.9|8605.9|8604.9|8603.1|8602.1|421
1738764000000|2025-02-05 14:00:00|8604.4|8603.4|8599.1|8598.1|8605.4|8604.4|8598.4|8597.4|389
1738764300000|2025-02-05 14:05:00|8599.4|8598.4|8601.1|8600.1|8602.6|8601.6|8598.6|8597.6|238
1738764600000|2025-02-05 14:10:00|8600.9|8599.9|8600.9|8599.9|8602.4|8601.4|8599.4|8598.4|272
1738764900000|2025-02-05 14:15:00|8601.1|8600.1|8601.9|8600.9|8604.1|8603.1|8599.4|8598.4|198
1738765200000|2025-02-05 14:20:00|8602.6|8601.6|8607.1|8606.1|8607.4|8606.4|8602.4|8601.4|358
1738765500000|2025-02-05 14:25:00|8606.6|8605.6|8606.1|8605.1|8610.4|8609.4|8606.1|8605.1|470
1738765800000|2025-02-05 14:30:00|8605.9|8604.9|8606.4|8605.4|8611.4|8610.4|8605.1|8604.1|1131
1738766100000|2025-02-05 14:35:00|8606.6|8605.6|8606.9|8605.9|8607.4|8606.4|8602.4|8601.4|619
1738766400000|2025-02-05 14:40:00|8607.4|8606.4|8606.1|8605.1|8608.4|8607.4|8603.1|8602.1|412
1738766700000|2025-02-05 14:45:00|8606.4|8605.4|8604.1|8603.1|8611.4|8610.4|8603.9|8602.9|563
1738767000000|2025-02-05 14:50:00|8604.4|8603.4|8601.9|8600.9|8606.6|8605.6|8600.1|8599.1|637
1738767300000|2025-02-05 14:55:00|8602.1|8601.1|8598.4|8597.4|8602.1|8601.1|8596.4|8595.4|596
1738767600000|2025-02-05 15:00:00|8602.6|8601.6|8587.6|8586.6|8604.1|8603.1|8587.1|8586.1|1127
1738767900000|2025-02-05 15:05:00|8587.9|8586.9|8595.6|8594.6|8596.9|8595.9|8587.6|8586.6|701
1738768200000|2025-02-05 15:10:00|8596.1|8595.1|8600.6|8599.6|8601.6|8600.6|8596.1|8595.1|556
1738768500000|2025-02-05 15:15:00|8600.4|8599.4|8599.4|8598.4|8601.9|8600.9|8598.6|8597.6|509
1738768800000|2025-02-05 15:20:00|8599.6|8598.6|8604.6|8603.6|8604.9|8603.9|8596.4|8595.4|555
1738769100000|2025-02-05 15:25:00|8604.4|8603.4|8606.1|8605.1|8606.6|8605.6|8602.9|8601.9|443
1738769400000|2025-02-05 15:30:00|8605.9|8604.9|8608.1|8607.1|8610.4|8609.4|8604.4|8603.4|539
1738769700000|2025-02-05 15:35:00|8608.4|8607.4|8607.1|8606.1|8608.4|8607.4|8602.9|8601.9|461
1738770000000|2025-02-05 15:40:00|8607.4|8606.4|8610.6|8609.6|8611.4|8610.4|8606.6|8605.6|834
1738770300000|2025-02-05 15:45:00|8610.4|8609.4|8607.1|8606.1|8611.1|8610.1|8605.4|8604.4|535
1738770600000|2025-02-05 15:50:00|8606.9|8605.9|8609.4|8608.4|8611.1|8610.1|8605.9|8604.9|408
1738770900000|2025-02-05 15:55:00|8609.6|8608.6|8613.4|8612.4|8614.4|8613.4|8608.4|8607.4|568
1738771200000|2025-02-05 16:00:00|8612.9|8611.9|8613.9|8612.9|8614.9|8613.9|8610.4|8609.4|668
1738771500000|2025-02-05 16:05:00|8613.4|8612.4|8613.9|8612.9|8614.9|8613.9|8611.4|8610.4|552
1738771800000|2025-02-05 16:10:00|8613.6|8612.6|8610.6|8609.6|8613.6|8612.6|8608.9|8607.9|872
1738772100000|2025-02-05 16:15:00|8610.9|8609.9|8607.9|8606.9|8611.9|8610.9|8606.4|8605.4|764
1738772400000|2025-02-05 16:20:00|8608.1|8607.1|8613.4|8612.4|8613.4|8612.4|8607.9|8606.9|1120
1738772700000|2025-02-05 16:25:00|8612.9|8611.9|8620.9|8618.9|8621.4|8620.4|8611.4|8610.4|4708
1738773000000|2025-02-05 16:30:00|8621.1|8619.1|8623.9|8621.9|8628.4|8626.4|8620.9|8618.9|4523
1738773300000|2025-02-05 16:35:00|8624.1|8622.1|8629.9|8627.9|8631.4|8629.4|8622.4|8620.4|1781
1738773600000|2025-02-05 16:40:00|8629.6|8627.6|8633.4|8631.4|8633.6|8631.6|8629.1|8627.1|721
1738773900000|2025-02-05 16:45:00|8633.1|8631.1|8632.1|8630.1|8633.9|8631.9|8630.9|8628.9|264
1738774200000|2025-02-05 16:50:00|8631.9|8629.9|8634.6|8632.6|8635.4|8633.4|8631.6|8629.6|321
1738774500000|2025-02-05 16:55:00|8634.9|8632.9|8635.1|8633.1|8637.4|8635.4|8633.4|8631.4|287
1738774800000|2025-02-05 17:00:00|8634.9|8632.9|8632.9|8630.9|8635.9|8633.9|8632.9|8630.9|303
1738775100000|2025-02-05 17:05:00|8633.1|8631.1|8633.1|8631.1|8634.4|8632.4|8632.4|8630.4|158
1738775400000|2025-02-05 17:10:00|8633.4|8631.4|8631.4|8629.4|8633.9|8631.9|8630.9|8628.9|321
1738775700000|2025-02-05 17:15:00|8631.6|8629.6|8634.6|8632.6|8634.9|8632.9|8630.9|8628.9|234
1738776000000|2025-02-05 17:20:00|8634.4|8632.4|8631.9|8629.9|8634.4|8632.4|8630.4|8628.4|76
1738776300000|2025-02-05 17:25:00|8631.1|8629.1|8634.4|8632.4|8634.9|8632.9|8631.1|8629.1|77
1738776600000|2025-02-05 17:30:00|8634.9|8632.9|8634.6|8632.6|8636.4|8634.4|8633.4|8631.4|182
1738776900000|2025-02-05 17:35:00|8634.4|8632.4|8633.9|8631.9|8634.9|8632.9|8632.9|8630.9|201
1738777200000|2025-02-05 17:40:00|8634.4|8632.4|8635.9|8633.9|8635.9|8633.9|8633.6|8631.6|188
1738777500000|2025-02-05 17:45:00|8636.1|8634.1|8638.1|8636.1|8638.6|8636.6|8636.1|8634.1|132
1738777800000|2025-02-05 17:50:00|8637.9|8635.9|8639.6|8637.6|8639.9|8637.9|8636.4|8634.4|292
1738778100000|2025-02-05 17:55:00|8639.4|8637.4|8641.1|8639.1|8642.4|8640.4|8639.4|8637.4|491
1738778400000|2025-02-05 18:00:00|8640.9|8638.9|8643.6|8641.6|8643.9|8641.9|8640.9|8638.9|348
1738778700000|2025-02-05 18:05:00|8643.4|8641.4|8641.9|8639.9|8643.9|8641.9|8641.9|8639.9|70
1738779000000|2025-02-05 18:10:00|8641.6|8639.6|8643.1|8641.1|8643.9|8641.9|8640.4|8638.4|84
1738779300000|2025-02-05 18:15:00|8643.4|8641.4|8643.9|8641.9|8644.1|8642.1|8641.1|8639.1|96
1738779600000|2025-02-05 18:20:00|8643.6|8641.6|8643.9|8641.9|8644.4|8642.4|8641.9|8639.9|91
1738779900000|2025-02-05 18:25:00|8644.1|8642.1|8642.6|8640.6|8644.4|8642.4|8640.9|8638.9|79
1738780200000|2025-02-05 18:30:00|8642.9|8640.9|8644.9|8642.9|8644.9|8642.9|8641.9|8639.9|107
1738780500000|2025-02-05 18:35:00|8645.1|8643.1|8650.6|8648.6|8650.6|8648.6|8644.9|8642.9|265
1738780800000|2025-02-05 18:40:00|8650.9|8648.9|8653.1|8651.1|8653.6|8651.6|8650.6|8648.6|180
1738781100000|2025-02-05 18:45:00|8652.9|8650.9|8649.4|8647.4|8653.4|8651.4|8649.4|8647.4|196
1738781400000|2025-02-05 18:50:00|8648.9|8646.9|8649.4|8647.4|8651.4|8649.4|8648.9|8646.9|83
1738781700000|2025-02-05 18:55:00|8649.1|8647.1|8647.4|8645.4|8649.6|8647.6|8646.4|8644.4|218
1738782000000|2025-02-05 19:00:00|8646.9|8644.9|8651.4|8649.4|8651.6|8649.6|8646.9|8644.9|70
1738782300000|2025-02-05 19:05:00|8651.6|8649.6|8651.4|8649.4|8654.4|8652.4|8650.9|8648.9|107
1738782600000|2025-02-05 19:10:00|8651.1|8649.1|8652.9|8650.9|8653.4|8651.4|8650.4|8648.4|68
1738782900000|2025-02-05 19:15:00|8652.6|8650.6|8652.4|8650.4|8653.9|8651.9|8651.9|8649.9|89
1738783200000|2025-02-05 19:20:00|8652.9|8650.9|8654.9|8652.9|8655.1|8653.1|8651.9|8649.9|142
1738783500000|2025-02-05 19:25:00|8654.6|8652.6|8653.6|8651.6|8654.9|8652.9|8653.6|8651.6|79
1738783800000|2025-02-05 19:30:00|8653.4|8651.4|8654.1|8652.1|8654.9|8652.9|8652.9|8650.9|81
1738784100000|2025-02-05 19:35:00|8654.4|8652.4|8656.1|8654.1|8656.4|8654.4|8653.9|8651.9|84
1738784400000|2025-02-05 19:40:00|8655.9|8653.9|8654.4|8652.4|8657.9|8655.9|8654.4|8652.4|96
1738784700000|2025-02-05 19:45:00|8653.9|8651.9|8652.1|8650.1|8653.9|8651.9|8650.6|8648.6|111
1738785000000|2025-02-05 19:50:00|8651.9|8649.9|8651.6|8649.6|8654.1|8652.1|8651.6|8649.6|67
1738785300000|2025-02-05 19:55:00|8651.4|8649.4|8649.4|8647.4|8651.9|8649.9|8649.1|8647.1|79
1738785600000|2025-02-05 20:00:00|8649.1|8647.1|8651.9|8649.9|8653.4|8651.4|8649.1|8647.1|99
1738785900000|2025-02-05 20:05:00|8652.1|8650.1|8653.4|8651.4|8653.9|8651.9|8651.4|8649.4|58
1738786200000|2025-02-05 20:10:00|8653.9|8651.9|8653.9|8651.9|8654.9|8652.9|8652.9|8650.9|22
1738786500000|2025-02-05 20:15:00|8653.6|8651.6|8655.1|8653.1|8655.4|8653.4|8651.9|8649.9|122
1738786800000|2025-02-05 20:20:00|8654.9|8652.9|8657.1|8655.1|8657.1|8655.1|8654.9|8652.9|67
1738787100000|2025-02-05 20:25:00|8656.9|8654.9|8654.1|8652.1|8657.1|8655.1|8653.6|8651.6|163
1738787400000|2025-02-05 20:30:00|8654.4|8652.4|8652.9|8650.9|8654.4|8652.4|8652.4|8650.4|121
1738787700000|2025-02-05 20:35:00|8652.6|8650.6|8652.4|8650.4|8654.1|8652.1|8651.4|8649.4|134
1738788000000|2025-02-05 20:40:00|8653.6|8651.6|8653.9|8651.9|8654.9|8652.9|8651.9|8649.9|680
1738788300000|2025-02-05 20:45:00|8654.1|8652.1|8661.4|8659.4|8661.4|8659.4|8654.1|8652.1|538
1738788600000|2025-02-05 20:50:00|8661.1|8659.1|8663.9|8661.9|8665.1|8663.1|8660.9|8658.9|853
1738788900000|2025-02-05 20:55:00|8664.4|8662.4|8659|8655|8665.6|8663.6|8654.6|8652.6|1228
1738789200000|2025-02-05 21:00:00|8656.2|8652.2|8655.1|8651.1|8658.6|8654.6|8654.2|8650.2|0
1738789500000|2025-02-05 21:05:00|8655|8651|8655.9|8651.9|8656.3|8652.3|8654.5|8650.5|0
1738789800000|2025-02-05 21:10:00|8655.8|8651.8|8658.4|8654.4|8659.2|8655.2|8655.6|8651.6|0
1738790100000|2025-02-05 21:15:00|8658.5|8654.5|8659.8|8655.8|8662.2|8658.2|8658.5|8654.5|0
1738790400000|2025-02-05 21:20:00|8659.9|8655.9|8659.1|8655.1|8660.5|8656.5|8658.9|8654.9|0
1738790700000|2025-02-05 21:25:00|8658.9|8654.9|8658.9|8654.9|8659.4|8655.4|8657.9|8653.9|0
1738791000000|2025-02-05 21:30:00|8658.7|8654.7|8658.1|8654.1|8658.7|8654.7|8657.4|8653.4|0
1738791300000|2025-02-05 21:35:00|8658.2|8654.2|8658.1|8654.1|8658.6|8654.6|8657.6|8653.6|0
1738791600000|2025-02-05 21:40:00|8658|8654|8657.2|8653.2|8658.1|8654.1|8656.9|8652.9|0
1738791900000|2025-02-05 21:45:00|8657.1|8653.1|8657.4|8653.4|8657.8|8653.8|8656.3|8652.3|0
1738792200000|2025-02-05 21:50:00|8657.3|8653.3|8659.2|8655.2|8659.2|8655.2|8657.1|8653.1|0
1738792500000|2025-02-05 21:55:00|8659.3|8655.3|8659.6|8655.6|8660.4|8656.4|8659.2|8655.2|0
1738792800000|2025-02-05 22:00:00|8659.7|8655.7|8659.5|8655.5|8659.7|8655.7|8659.5|8655.5|0
1738793100000|2025-02-05 22:05:00|8659.3|8655.3|8660.4|8656.4|8660.4|8656.4|8659.3|8655.3|0
1738793400000|2025-02-05 22:10:00|8660.3|8656.3|8660.2|8656.2|8661|8657|8659.9|8655.9|0
1738793700000|2025-02-05 22:15:00|8660.3|8656.3|8661.1|8657.1|8661.1|8657.1|8660.3|8656.3|0
1738794000000|2025-02-05 22:20:00|8661.2|8657.2|8660.9|8656.9|8661.3|8657.3|8660.8|8656.8|0
1738794300000|2025-02-05 22:25:00|8661|8657|8660.6|8656.6|8661.2|8657.2|8660.6|8656.6|0
1738794600000|2025-02-05 22:30:00|8660.7|8656.7|8660.8|8656.8|8660.8|8656.8|8660.7|8656.7|0
1738794900000|2025-02-05 22:35:00|8660.9|8656.9|8663.2|8659.2|8663.2|8659.2|8660.8|8656.8|0
1738795200000|2025-02-05 22:40:00|8663.1|8659.1|8663.2|8659.2|8663.3|8659.3|8663.1|8659.1|0
1738795500000|2025-02-05 22:45:00|8663.1|8659.1|8662.2|8658.2|8663.2|8659.2|8662.2|8658.2|0
1738795800000|2025-02-05 22:50:00|8662.3|8658.3|8662.6|8658.6|8662.6|8658.6|8662.3|8658.3|0
1738796100000|2025-02-05 22:55:00|8662.7|8658.7|8662.5|8658.5|8663|8659|8662.5|8658.5|0
1738796400000|2025-02-05 23:00:00|8662.1|8658.1|8660.9|8656.9|8662.3|8658.3|8660.7|8656.7|0
1738796700000|2025-02-05 23:05:00|8661|8657|8659.6|8655.6|8661.1|8657.1|8659.6|8655.6|0
1738797000000|2025-02-05 23:10:00|8659.8|8655.8|8659.7|8655.7|8660.7|8656.7|8659.6|8655.6|0
1738797300000|2025-02-05 23:15:00|8659.6|8655.6|8660.1|8656.1|8660.5|8656.5|8659.5|8655.5|0
1738797600000|2025-02-05 23:20:00|8660|8656|8661.7|8657.7|8662.2|8658.2|8660|8656|0
1738797900000|2025-02-05 23:25:00|8661.6|8657.6|8661.5|8657.5|8662.4|8658.4|8661.2|8657.2|0
1738798200000|2025-02-05 23:30:00|8661.7|8657.7|8659.7|8655.7|8661.9|8657.9|8659.4|8655.4|0
1738798500000|2025-02-05 23:35:00|8659.6|8655.6|8660|8656|8660.3|8656.3|8659.4|8655.4|0
1738798800000|2025-02-05 23:40:00|8660.1|8656.1|8661.1|8657.1|8661.1|8657.1|8659.3|8655.3|0
1738799100000|2025-02-05 23:45:00|8661|8657|8661.8|8657.8|8662.8|8658.8|8660.6|8656.6|0
1738799400000|2025-02-05 23:50:00|8661.9|8657.9|8662.1|8658.1|8663|8659|8661.7|8657.7|0
1738799700000|2025-02-05 23:55:00|8662|8658|8662.7|8658.7|8662.9|8658.9|8661.8|8657.8|0
1738800000000|2025-02-06 00:00:00|8662.5|8658.5|8667.7|8663.7|8668.7|8664.7|8662.1|8658.1|0
1738800300000|2025-02-06 00:05:00|8667.8|8663.8|8668.9|8664.9|8669.6|8665.6|8666.8|8662.8|0
1738800600000|2025-02-06 00:10:00|8668.8|8664.8|8672.1|8668.1|8672.6|8668.6|8667.9|8663.9|0
1738800900000|2025-02-06 00:15:00|8672|8668|8675.6|8671.6|8675.6|8671.6|8669.6|8665.6|0
1738801200000|2025-02-06 00:20:00|8675.7|8671.7|8675|8671|8676.2|8672.2|8674.2|8670.2|0
1738801500000|2025-02-06 00:25:00|8675.1|8671.1|8675.2|8671.2|8675.3|8671.3|8674.1|8670.1|0
1738801800000|2025-02-06 00:30:00|8675.1|8671.1|8675.1|8671.1|8675.4|8671.4|8674.9|8670.9|0
1738802100000|2025-02-06 00:35:00|8675|8671|8670.5|8666.5|8675.1|8671.1|8670.5|8666.5|0
1738802400000|2025-02-06 00:40:00|8670.6|8666.6|8670.7|8666.7|8671.1|8667.1|8670.5|8666.5|0
1738802700000|2025-02-06 00:45:00|8670.6|8666.6|8670.2|8666.2|8671.3|8667.3|8669.5|8665.5|0
1738803000000|2025-02-06 00:50:00|8670.1|8666.1|8669.3|8665.3|8670.1|8666.1|8668.7|8664.7|0
1738803300000|2025-02-06 00:55:00|8669.5|8665.5|8669.3|8665.3|8669.5|8665.5|8669.2|8665.2|0
1738803600000|2025-02-06 01:00:00|8669.4|8665.4|8671.3|8668.3|8674|8671|8667.8|8664.3|110
1738803900000|2025-02-06 01:05:00|8671.5|8668.5|8673.3|8670.3|8673.3|8670.3|8671|8668|66
1738804200000|2025-02-06 01:10:00|8673.5|8670.5|8675.3|8672.3|8675.3|8672.3|8672.8|8669.8|104
1738804500000|2025-02-06 01:15:00|8674.5|8671.5|8673.5|8670.5|8675.5|8672.5|8672.8|8669.8|48
1738804800000|2025-02-06 01:20:00|8673.8|8670.8|8671|8668|8673.8|8670.8|8670.8|8667.8|35
1738805100000|2025-02-06 01:25:00|8671.3|8668.3|8670.5|8667.5|8671.5|8668.5|8670.5|8667.5|5
1738805400000|2025-02-06 01:30:00|8670.8|8667.8|8671.8|8668.8|8672.3|8669.3|8669.8|8666.8|18
1738805700000|2025-02-06 01:35:00|8670.8|8667.8|8670.5|8667.5|8672.3|8669.3|8670.3|8667.3|69
1738806000000|2025-02-06 01:40:00|8670.3|8667.3|8671|8668|8671.8|8668.8|8670|8667|43
1738806300000|2025-02-06 01:45:00|8671.5|8668.5|8671.5|8668.5|8672.3|8669.3|8670.8|8667.8|28
1738806600000|2025-02-06 01:50:00|8672|8669|8671.5|8668.5|8672|8669|8671.5|8668.5|16
1738806900000|2025-02-06 01:55:00|8671.8|8668.8|8671.5|8668.5|8672.8|8669.8|8671.3|8668.3|8
1738807200000|2025-02-06 02:00:00|8671.3|8668.3|8671.5|8668.5|8672.3|8669.3|8670.3|8667.3|15
1738807500000|2025-02-06 02:05:00|8671.3|8668.3|8671|8668|8671.5|8668.5|8670.8|8667.8|3
1738807800000|2025-02-06 02:10:00|8671.3|8668.3|8669.5|8666.5|8671.5|8668.5|8669.3|8666.3|25
1738808100000|2025-02-06 02:15:00|8670|8667|8671|8668|8671.5|8668.5|8669.3|8666.3|24
1738808400000|2025-02-06 02:20:00|8670.8|8667.8|8669|8666|8670.8|8667.8|8669|8666|28
1738808700000|2025-02-06 02:25:00|8669.3|8666.3|8672.3|8669.3|8672.3|8669.3|8669.3|8666.3|78
1738809000000|2025-02-06 02:30:00|8672|8669|8673.5|8670.5|8673.5|8670.5|8671.8|8668.8|35
1738809300000|2025-02-06 02:35:00|8673.8|8670.8|8674.3|8671.3|8674.3|8671.3|8673.5|8670.5|109
1738809600000|2025-02-06 02:40:00|8674|8671|8674.8|8671.8|8675.3|8672.3|8673.5|8670.5|63
1738809900000|2025-02-06 02:45:00|8675|8672|8674.5|8671.5|8675.3|8672.3|8674|8671|21
1738810200000|2025-02-06 02:50:00|8675|8672|8676.3|8673.3|8676.3|8673.3|8675|8672|40
1738810500000|2025-02-06 02:55:00|8676|8673|8676.8|8673.8|8677|8674|8676|8673|15
1738810800000|2025-02-06 03:00:00|8677|8674|8676.8|8673.8|8678|8675|8675.8|8672.8|25
1738811100000|2025-02-06 03:05:00|8677|8674|8674.3|8671.3|8677|8674|8674|8671|33
1738811400000|2025-02-06 03:10:00|8674|8671|8675.5|8672.5|8675.8|8672.8|8674|8671|8
1738811700000|2025-02-06 03:15:00|8675|8672|8674.8|8671.8|8675.5|8672.5|8674.3|8671.3|1
1738812000000|2025-02-06 03:20:00|8674.5|8671.5|8674.5|8671.5|8675.5|8672.5|8674.3|8671.3|12
1738812300000|2025-02-06 03:25:00|8674.3|8671.3|8675.8|8672.8|8676|8673|8674|8671|1
1738812600000|2025-02-06 03:30:00|8675.5|8672.5|8675|8672|8675.5|8672.5|8674|8671|12
1738812900000|2025-02-06 03:35:00|8675.3|8672.3|8674.5|8671.5|8675.5|8672.5|8674|8671|0
1738813200000|2025-02-06 03:40:00|8674.3|8671.3|8675|8672|8675.5|8672.5|8674|8671|5
1738813500000|2025-02-06 03:45:00|8675.3|8672.3|8674.5|8671.5|8675.3|8672.3|8674.5|8671.5|1
1738813800000|2025-02-06 03:50:00|8674.3|8671.3|8674.5|8671.5|8674.8|8671.8|8674.3|8671.3|4
1738814100000|2025-02-06 03:55:00|8674.8|8671.8|8673.5|8670.5|8674.8|8671.8|8673|8670|8
1738814400000|2025-02-06 04:00:00|8673.8|8670.8|8675.5|8672.5|8675.5|8672.5|8673|8670|22
1738814700000|2025-02-06 04:05:00|8675.3|8672.3|8674.5|8671.5|8675.3|8672.3|8674|8671|1
1738815000000|2025-02-06 04:10:00|8674.3|8671.3|8675.5|8672.5|8675.5|8672.5|8674|8671|3
1738815300000|2025-02-06 04:15:00|8675.3|8672.3|8674|8671|8675.3|8672.3|8674|8671|3
1738815600000|2025-02-06 04:20:00|8673.8|8670.8|8674.5|8671.5|8675.3|8672.3|8673.5|8670.5|23
1738815900000|2025-02-06 04:25:00|8674.8|8671.8|8674.8|8671.8|8675.3|8672.3|8674.8|8671.8|12
1738816200000|2025-02-06 04:30:00|8674.5|8671.5|8673.5|8670.5|8674.5|8671.5|8673.5|8670.5|3
1738816500000|2025-02-06 04:35:00|8673.8|8670.8|8673.5|8670.5|8674.3|8671.3|8673.3|8670.3|16
1738816800000|2025-02-06 04:40:00|8673.3|8670.3|8673|8670|8674|8671|8673|8670|4
1738817100000|2025-02-06 04:45:00|8672.5|8669.5|8671.5|8668.5|8672.5|8669.5|8671.5|8668.5|19
1738817400000|2025-02-06 04:50:00|8670.8|8667.8|8671|8668|8671.8|8668.8|8670.5|8667.5|26
1738817700000|2025-02-06 04:55:00|8670.5|8667.5|8671|8668|8671.8|8668.8|8670.5|8667.5|9
1738818000000|2025-02-06 05:00:00|8670.8|8667.8|8672.5|8669.5|8672.5|8669.5|8670.3|8667.3|23
1738818300000|2025-02-06 05:05:00|8673|8670|8673|8670|8673.5|8670.5|8672.8|8669.8|3
1738818600000|2025-02-06 05:10:00|8672.8|8669.8|8674|8671|8674.3|8671.3|8672.3|8669.3|2
1738818900000|2025-02-06 05:15:00|8673.8|8670.8|8673.5|8670.5|8674|8671|8673|8670|6
1738819200000|2025-02-06 05:20:00|8673.8|8670.8|8676.5|8673.5|8676.8|8673.8|8673.8|8670.8|12
1738819500000|2025-02-06 05:25:00|8676|8673|8678|8675|8678.5|8675.5|8674.8|8671.8|30
1738819800000|2025-02-06 05:30:00|8678.3|8675.3|8678.3|8675.3|8678.5|8675.5|8677.3|8674.3|5
1738820100000|2025-02-06 05:35:00|8678|8675|8678.8|8675.8|8679.3|8676.3|8678|8675|5
1738820400000|2025-02-06 05:40:00|8678.5|8675.5|8678|8675|8678.5|8675.5|8678|8675|3
1738820700000|2025-02-06 05:45:00|8678.5|8675.5|8678.5|8675.5|8678.8|8675.8|8678|8675|8
1738821000000|2025-02-06 05:50:00|8678.8|8675.8|8678.5|8675.5|8678.8|8675.8|8678|8675|1
1738821300000|2025-02-06 05:55:00|8678.8|8675.8|8678.5|8675.5|8678.8|8675.8|8677.5|8674.5|5
1738821600000|2025-02-06 06:00:00|8678.8|8675.8|8679|8676|8679.5|8676.5|8678|8675|25
1738821900000|2025-02-06 06:05:00|8679.5|8676.5|8679.5|8676.5|8680.3|8677.3|8678|8675|39
1738822200000|2025-02-06 06:10:00|8679.8|8676.8|8679|8676|8680.5|8677.5|8679|8676|10
1738822500000|2025-02-06 06:15:00|8678.8|8675.8|8679.5|8676.5|8680.3|8677.3|8678.8|8675.8|5
1738822800000|2025-02-06 06:20:00|8679.3|8676.3|8677.8|8674.8|8679.8|8676.8|8677.5|8674.5|31
1738823100000|2025-02-06 06:25:00|8678|8675|8679|8676|8679|8676|8677.3|8674.3|20
1738823400000|2025-02-06 06:30:00|8678.8|8675.8|8680.5|8677.5|8680.5|8677.5|8678.3|8675.3|30
1738823700000|2025-02-06 06:35:00|8680.8|8677.8|8681|8678|8682|8679|8680.8|8677.8|37
1738824000000|2025-02-06 06:40:00|8679.5|8676.5|8680|8677|8680|8677|8679|8676|18
1738824300000|2025-02-06 06:45:00|8679.5|8676.5|8679|8676|8680.3|8677.3|8678.5|8675.5|14
1738824600000|2025-02-06 06:50:00|8678.5|8675.5|8678.5|8675.5|8679.8|8676.8|8678.5|8675.5|14
1738824900000|2025-02-06 06:55:00|8678.8|8675.8|8676.5|8673.5|8679.3|8676.3|8676.3|8673.3|91
1738825200000|2025-02-06 07:00:00|8678|8675|8692.8|8690.8|8692.8|8690.8|8678|8675|331
1738825500000|2025-02-06 07:05:00|8693.3|8691.3|8693.8|8691.8|8695.3|8693.3|8692.3|8690.3|123
1738825800000|2025-02-06 07:10:00|8694.5|8692.5|8695|8693|8698|8696|8694|8692|165
1738826100000|2025-02-06 07:15:00|8694.8|8692.8|8693.8|8691.8|8696.3|8694.3|8693|8691|98
1738826400000|2025-02-06 07:20:00|8694.3|8692.3|8696.8|8694.8|8698.5|8696.5|8693|8691|148
1738826700000|2025-02-06 07:25:00|8696|8694|8694.3|8692.3|8696.8|8694.8|8691.8|8689.8|57
1738827000000|2025-02-06 07:30:00|8694|8692|8688.5|8686.5|8694.3|8692.3|8688|8686|98
1738827300000|2025-02-06 07:35:00|8689|8687|8691.3|8689.3|8691.3|8689.3|8689|8687|168
1738827600000|2025-02-06 07:40:00|8690.8|8688.8|8689|8687|8691|8689|8686|8684|102
1738827900000|2025-02-06 07:45:00|8688|8686|8685.8|8683.8|8688.5|8686.5|8685.8|8683.8|182
1738828200000|2025-02-06 07:50:00|8685.5|8683.5|8683.3|8681.3|8685.8|8683.8|8680|8678|193
1738828500000|2025-02-06 07:55:00|8683.5|8681.5|8681.5|8679.5|8684.8|8682.8|8681|8679|323
1738828800000|2025-02-06 08:00:00|8681|8680|8680|8679|8693.8|8692.8|8678|8677|2393
1738829100000|2025-02-06 08:05:00|8681|8680|8689.3|8688.3|8690.8|8689.8|8681|8680|1142
1738829400000|2025-02-06 08:10:00|8689.5|8688.5|8696|8695|8696.3|8695.3|8685.8|8684.8|742
1738829700000|2025-02-06 08:15:00|8696.3|8695.3|8693.5|8692.5|8698|8697|8692.3|8691.3|773
1738830000000|2025-02-06 08:20:00|8694|8693|8694.8|8693.8|8698|8697|8692.5|8691.5|674
1738830300000|2025-02-06 08:25:00|8695.3|8694.3|8698.5|8697.5|8700.5|8699.5|8693.5|8692.5|699
1738830600000|2025-02-06 08:30:00|8698.3|8697.3|8701|8700|8701.5|8700.5|8697|8696|564
1738830900000|2025-02-06 08:35:00|8700.8|8699.8|8707.8|8706.8|8708|8707|8700.8|8699.8|595
1738831200000|2025-02-06 08:40:00|8707.5|8706.5|8714|8713|8714.8|8713.8|8707.3|8706.3|919
1738831500000|2025-02-06 08:45:00|8714.3|8713.3|8715.3|8714.3|8716.8|8715.8|8711.8|8710.8|673
1738831800000|2025-02-06 08:50:00|8715.5|8714.5|8717.8|8716.8|8717.8|8716.8|8712.8|8711.8|427
1738832100000|2025-02-06 08:55:00|8717.5|8716.5|8723.3|8722.3|8723.3|8722.3|8715.3|8714.3|665
1738832400000|2025-02-06 09:00:00|8723|8722|8719.5|8718.5|8723|8722|8718|8717|497
1738832700000|2025-02-06 09:05:00|8719|8718|8721.8|8720.8|8724|8723|8718.5|8717.5|409
1738833000000|2025-02-06 09:10:00|8721|8720|8723.3|8722.3|8724.3|8723.3|8720.5|8719.5|222
1738833300000|2025-02-06 09:15:00|8722.5|8721.5|8720.5|8719.5|8722.8|8721.8|8719.3|8718.3|649
1738833600000|2025-02-06 09:20:00|8720|8719|8718.3|8717.3|8720.3|8719.3|8717.8|8716.8|599
1738833900000|2025-02-06 09:25:00|8718.5|8717.5|8719|8718|8719|8718|8714.3|8713.3|544
1738834200000|2025-02-06 09:30:00|8718|8717|8721.8|8720.8|8725.5|8724.5|8717.5|8716.5|596
1738834500000|2025-02-06 09:35:00|8721.5|8720.5|8721.8|8720.8|8723|8722|8718.8|8717.8|386
1738834800000|2025-02-06 09:40:00|8722|8721|8718.5|8717.5|8722|8721|8717.3|8716.3|368
1738835100000|2025-02-06 09:45:00|8718.8|8717.8|8720.5|8719.5|8721|8720|8718|8717|417
1738835400000|2025-02-06 09:50:00|8720.8|8719.8|8722.5|8721.5|8722.5|8721.5|8719|8718|417
1738835700000|2025-02-06 09:55:00|8721.5|8720.5|8724|8723|8724.3|8723.3|8720|8719|328
1738836000000|2025-02-06 10:00:00|8724.3|8723.3|8728.5|8727.5|8729|8728|8723|8722|255
1738836300000|2025-02-06 10:05:00|8728.3|8727.3|8731|8730|8731.3|8730.3|8727.3|8726.3|418
1738836600000|2025-02-06 10:10:00|8730.8|8729.8|8736.5|8735.5|8737.5|8736.5|8730.8|8729.8|674
1738836900000|2025-02-06 10:15:00|8736.3|8735.3|8735|8734|8737|8736|8733.8|8732.8|460
1738837200000|2025-02-06 10:20:00|8734.5|8733.5|8735.5|8734.5|8736|8735|8732.8|8731.8|419
1738837500000|2025-02-06 10:25:00|8735.8|8734.8|8738|8737|8738.3|8737.3|8734.8|8733.8|382
1738837800000|2025-02-06 10:30:00|8737.8|8736.8|8736.5|8735.5|8739.3|8738.3|8733|8732|458
1738838100000|2025-02-06 10:35:00|8736.3|8735.3|8734.8|8733.8|8736.5|8735.5|8733.3|8732.3|157
1738838400000|2025-02-06 10:40:00|8735|8734|8738.5|8737.5|8738.5|8737.5|8734.5|8733.5|137
1738838700000|2025-02-06 10:45:00|8738.3|8737.3|8739.5|8738.5|8741.3|8740.3|8737.3|8736.3|313
1738839000000|2025-02-06 10:50:00|8739.3|8738.3|8735.8|8734.8|8740|8739|8735.3|8734.3|601
1738839300000|2025-02-06 10:55:00|8735.5|8734.5|8732.8|8731.8|8736.3|8735.3|8731.3|8730.3|413
1738839600000|2025-02-06 11:00:00|8733|8732|8730.3|8729.3|8734.5|8733.5|8728|8727|439
1738839900000|2025-02-06 11:05:00|8730.5|8729.5|8733|8732|8733|8732|8729.8|8728.8|225
1738840200000|2025-02-06 11:10:00|8733.3|8732.3|8728.3|8727.3|8734|8733|8726.8|8725.8|419
1738840500000|2025-02-06 11:15:00|8728|8727|8725|8724|8728|8727|8724|8723|285
1738840800000|2025-02-06 11:20:00|8725.3|8724.3|8724.3|8723.3|8726|8725|8721.5|8720.5|280
1738841100000|2025-02-06 11:25:00|8724.5|8723.5|8724.5|8723.5|8726|8725|8723|8722|191
1738841400000|2025-02-06 11:30:00|8725|8724|8722|8721|8725.3|8724.3|8719.8|8718.8|240
1738841700000|2025-02-06 11:35:00|8722.3|8721.3|8728|8727|8728|8727|8722.3|8721.3|224
1738842000000|2025-02-06 11:40:00|8728.5|8727.5|8725.8|8724.8|8729|8728|8724.8|8723.8|211
1738842300000|2025-02-06 11:45:00|8725.5|8724.5|8720.8|8719.8|8726.5|8725.5|8720.8|8719.8|240
1738842600000|2025-02-06 11:50:00|8720.3|8719.3|8720.5|8719.5|8724.3|8723.3|8719.8|8718.8|200
1738842900000|2025-02-06 11:55:00|8720.3|8719.3|8719|8718|8722.5|8721.5|8719|8718|438
1738843200000|2025-02-06 12:00:00|8718.8|8717.8|8755.5|8754.5|8756.5|8755.5|8718|8717|2717
1738843500000|2025-02-06 12:05:00|8755.8|8754.8|8762.5|8761.5|8764.3|8763.3|8754|8753|1540
1738843800000|2025-02-06 12:10:00|8762.8|8761.8|8749.8|8748.8|8763.8|8762.8|8749.8|8748.8|725
1738844100000|2025-02-06 12:15:00|8750|8749|8754.8|8753.8|8755|8754|8745.8|8744.8|1037
1738844400000|2025-02-06 12:20:00|8755.8|8754.8|8760.3|8759.3|8762.3|8761.3|8752.8|8751.8|707
1738844700000|2025-02-06 12:25:00|8760|8759|8763.3|8762.3|8765.5|8764.5|8760|8759|598
1738845000000|2025-02-06 12:30:00|8763|8762|8758|8757|8765.5|8764.5|8757|8756|562
1738845300000|2025-02-06 12:35:00|8757.8|8756.8|8765|8764|8765.8|8764.8|8757.8|8756.8|634
1738845600000|2025-02-06 12:40:00|8764.8|8763.8|8767|8766|8767.5|8766.5|8763|8762|334
1738845900000|2025-02-06 12:45:00|8766.8|8765.8|8765|8764|8770.5|8769.5|8765|8764|375
1738846200000|2025-02-06 12:50:00|8765.3|8764.3|8766.8|8765.8|8767|8766|8761.8|8760.8|622
1738846500000|2025-02-06 12:55:00|8766.3|8765.3|8765.3|8764.3|8767|8766|8764|8763|696
1738846800000|2025-02-06 13:00:00|8765.5|8764.5|8770.5|8769.5|8771|8770|8765.3|8764.3|521
1738847100000|2025-02-06 13:05:00|8770.3|8769.3|8761|8760|8770.3|8769.3|8760.8|8759.8|492
1738847400000|2025-02-06 13:10:00|8761.3|8760.3|8765.3|8764.3|8765.8|8764.8|8758.5|8757.5|808
1738847700000|2025-02-06 13:15:00|8765.5|8764.5|8757.8|8756.8|8766|8765|8756.8|8755.8|494
1738848000000|2025-02-06 13:20:00|8758.3|8757.3|8761.3|8760.3|8763.5|8762.5|8756.8|8755.8|397
1738848300000|2025-02-06 13:25:00|8760.8|8759.8|8761.8|8760.8|8763|8762|8760.3|8759.3|278
1738848600000|2025-02-06 13:30:00|8761.5|8760.5|8757.5|8756.5|8762.5|8761.5|8755.8|8754.8|431
1738848900000|2025-02-06 13:35:00|8757.8|8756.8|8757.5|8756.5|8760.5|8759.5|8756|8755|312
1738849200000|2025-02-06 13:40:00|8757.8|8756.8|8756.3|8755.3|8758|8757|8752.3|8751.3|382
1738849500000|2025-02-06 13:45:00|8756|8755|8757.3|8756.3|8762.3|8761.3|8755.3|8754.3|679
1738849800000|2025-02-06 13:50:00|8757|8756|8759.8|8758.8|8759.8|8758.8|8756|8755|479
1738850100000|2025-02-06 13:55:00|8759.3|8758.3|8757.8|8756.8|8761.8|8760.8|8757.8|8756.8|437
1738850400000|2025-02-06 14:00:00|8758.3|8757.3|8764.5|8763.5|8765.8|8764.8|8758.3|8757.3|737
1738850700000|2025-02-06 14:05:00|8764.3|8763.3|8764.8|8763.8|8766.5|8765.5|8762.8|8761.8|482
1738851000000|2025-02-06 14:10:00|8764.5|8763.5|8762.3|8761.3|8765|8764|8760.8|8759.8|543
1738851300000|2025-02-06 14:15:00|8762|8761|8759.8|8758.8|8766.3|8765.3|8759.8|8758.8|442
1738851600000|2025-02-06 14:20:00|8759.3|8758.3|8759.3|8758.3|8759.5|8758.5|8754.8|8753.8|576
1738851900000|2025-02-06 14:25:00|8758.8|8757.8|8753.3|8752.3|8760.8|8759.8|8752.8|8751.8|511
1738852200000|2025-02-06 14:30:00|8753.8|8752.8|8744.8|8743.8|8758.3|8757.3|8744.5|8743.5|976
1738852500000|2025-02-06 14:35:00|8744.3|8743.3|8742.8|8741.8|8747.8|8746.8|8741.3|8740.3|813
1738852800000|2025-02-06 14:40:00|8743|8742|8748|8747|8748.8|8747.8|8739.5|8738.5|548
1738853100000|2025-02-06 14:45:00|8748.3|8747.3|8749.3|8748.3|8750.5|8749.5|8742.3|8741.3|621
1738853400000|2025-02-06 14:50:00|8748.8|8747.8|8749.3|8748.3|8753.5|8752.5|8747.3|8746.3|698
1738853700000|2025-02-06 14:55:00|8749|8748|8749.3|8748.3|8749.5|8748.5|8744|8743|565
1738854000000|2025-02-06 15:00:00|8749|8748|8750.8|8749.8|8756.8|8755.8|8746.8|8745.8|946
1738854300000|2025-02-06 15:05:00|8750.5|8749.5|8748.8|8747.8|8751.3|8750.3|8744.5|8743.5|792
1738854600000|2025-02-06 15:10:00|8748.5|8747.5|8744.3|8743.3|8748.5|8747.5|8742.5|8741.5|669
1738854900000|2025-02-06 15:15:00|8744.5|8743.5|8742|8741|8748.8|8747.8|8741.8|8740.8|521
1738855200000|2025-02-06 15:20:00|8741.8|8740.8|8748.3|8747.3|8748.8|8747.8|8740.5|8739.5|949
1738855500000|2025-02-06 15:25:00|8748|8747|8746.8|8745.8|8748.5|8747.5|8742.5|8741.5|691
1738855800000|2025-02-06 15:30:00|8746.5|8745.5|8743.5|8742.5|8747.8|8746.8|8740.5|8739.5|565
1738856100000|2025-02-06 15:35:00|8743.3|8742.3|8741.8|8740.8|8749.8|8748.8|8741|8740|1015
1738856400000|2025-02-06 15:40:00|8742|8741|8743.8|8742.8|8744|8743|8739.5|8738.5|681
1738856700000|2025-02-06 15:45:00|8743.5|8742.5|8744.5|8743.5|8745.5|8744.5|8741.8|8740.8|841
1738857000000|2025-02-06 15:50:00|8744.3|8743.3|8740.3|8739.3|8744.8|8743.8|8739.5|8738.5|414
1738857300000|2025-02-06 15:55:00|8739.8|8738.8|8739|8738|8742.5|8741.5|8736.8|8735.8|729
1738857600000|2025-02-06 16:00:00|8738.8|8737.8|8742|8741|8742.5|8741.5|8736.8|8735.8|727
1738857900000|2025-02-06 16:05:00|8741.8|8740.8|8742.5|8741.5|8743.3|8742.3|8740.3|8739.3|776
1738858200000|2025-02-06 16:10:00|8742.8|8741.8|8741|8740|8743.3|8742.3|8737.8|8736.8|665
1738858500000|2025-02-06 16:15:00|8741.3|8740.3|8735.8|8734.8|8741.5|8740.5|8734|8733|852
1738858800000|2025-02-06 16:20:00|8735.3|8734.3|8733.8|8732.8|8737|8736|8733.8|8732.8|1369
1738859100000|2025-02-06 16:25:00|8734|8733|8738.8|8736.8|8739.3|8738.3|8733.8|8732.8|3542
1738859400000|2025-02-06 16:30:00|8739.3|8737.3|8728.8|8726.8|8739.3|8737.3|8727.3|8725.3|5062
1738859700000|2025-02-06 16:35:00|8729.3|8727.3|8733.3|8731.3|8733.3|8731.3|8727.3|8725.3|1662
1738860000000|2025-02-06 16:40:00|8732.8|8730.8|8737.8|8735.8|8738.8|8736.8|8732.3|8730.3|704
1738860300000|2025-02-06 16:45:00|8738.3|8736.3|8736.3|8734.3|8738.3|8736.3|8735.8|8733.8|665
1738860600000|2025-02-06 16:50:00|8736|8734|8729.8|8727.8|8736|8734|8729.8|8727.8|360
1738860900000|2025-02-06 16:55:00|8730.3|8728.3|8725.5|8723.5|8731|8729|8724.8|8722.8|562
1738861200000|2025-02-06 17:00:00|8725.3|8723.3|8722.5|8720.5|8725.8|8723.8|8722.5|8720.5|618
1738861500000|2025-02-06 17:05:00|8722.3|8720.3|8719.8|8717.8|8724|8722|8719.3|8717.3|217
1738861800000|2025-02-06 17:10:00|8719.5|8717.5|8715.8|8713.8|8719.5|8717.5|8715.5|8713.5|229
1738862100000|2025-02-06 17:15:00|8715.5|8713.5|8719.8|8717.8|8719.8|8717.8|8714.5|8712.5|330
1738862400000|2025-02-06 17:20:00|8720.3|8718.3|8718.8|8716.8|8720.8|8718.8|8718|8716|253
1738862700000|2025-02-06 17:25:00|8719.3|8717.3|8715.5|8713.5|8719.3|8717.3|8713.3|8711.3|483
1738863000000|2025-02-06 17:30:00|8715.3|8713.3|8717.3|8715.3|8717.3|8715.3|8715.3|8713.3|188
1738863300000|2025-02-06 17:35:00|8717.5|8715.5|8721.5|8719.5|8721.8|8719.8|8717.5|8715.5|164
1738863600000|2025-02-06 17:40:00|8721.8|8719.8|8726.5|8724.5|8726.5|8724.5|8721.8|8719.8|259
1738863900000|2025-02-06 17:45:00|8726.8|8724.8|8727.3|8725.3|8729.3|8727.3|8726.3|8724.3|304
1738864200000|2025-02-06 17:50:00|8727.8|8725.8|8724.3|8722.3|8731.3|8729.3|8723.5|8721.5|456
1738864500000|2025-02-06 17:55:00|8724|8722|8724.3|8722.3|8726.8|8724.8|8723.8|8721.8|217
1738864800000|2025-02-06 18:00:00|8724|8722|8721.5|8719.5|8724|8722|8721.3|8719.3|116
1738865100000|2025-02-06 18:05:00|8721.3|8719.3|8721|8719|8722.8|8720.8|8718.5|8716.5|598
1738865400000|2025-02-06 18:10:00|8721.3|8719.3|8716.8|8714.8|8722.3|8720.3|8716.5|8714.5|598
1738865700000|2025-02-06 18:15:00|8716.5|8714.5|8719.5|8717.5|8720.5|8718.5|8716.3|8714.3|1026
1738866000000|2025-02-06 18:20:00|8719.3|8717.3|8719.3|8717.3|8720.8|8718.8|8718.5|8716.5|368
1738866300000|2025-02-06 18:25:00|8719|8717|8717|8715|8719.8|8717.8|8715.8|8713.8|106
1738866600000|2025-02-06 18:30:00|8717.3|8715.3|8717.5|8715.5|8719.8|8717.8|8717|8715|126
1738866900000|2025-02-06 18:35:00|8717.3|8715.3|8712.3|8710.3|8717.5|8715.5|8711.8|8709.8|125
1738867200000|2025-02-06 18:40:00|8711.8|8709.8|8710|8708|8714.3|8712.3|8710|8708|155
1738867500000|2025-02-06 18:45:00|8709.8|8707.8|8711.3|8709.3|8711.3|8709.3|8708.5|8706.5|108
1738867800000|2025-02-06 18:50:00|8710.8|8708.8|8710.5|8708.5|8712.8|8710.8|8709.8|8707.8|119
1738868100000|2025-02-06 18:55:00|8710.3|8708.3|8709.3|8707.3|8712.3|8710.3|8708|8706|167
1738868400000|2025-02-06 19:00:00|8708.8|8706.8|8707|8705|8710|8708|8706.8|8704.8|72
1738868700000|2025-02-06 19:05:00|8706.8|8704.8|8707.3|8705.3|8708.8|8706.8|8706.3|8704.3|160
1738869000000|2025-02-06 19:10:00|8707.5|8705.5|8705.3|8703.3|8707.5|8705.5|8705.3|8703.3|70
1738869300000|2025-02-06 19:15:00|8704.8|8702.8|8707.5|8705.5|8708.3|8706.3|8704.3|8702.3|181
1738869600000|2025-02-06 19:20:00|8707.3|8705.3|8705.3|8703.3|8707.8|8705.8|8705.3|8703.3|60
1738869900000|2025-02-06 19:25:00|8705|8703|8701.5|8699.5|8705.3|8703.3|8701.3|8699.3|113
1738870200000|2025-02-06 19:30:00|8701.8|8699.8|8695.5|8693.5|8701.8|8699.8|8693.5|8691.5|173
1738870500000|2025-02-06 19:35:00|8695.3|8693.3|8704.5|8702.5|8705|8703|8693.3|8691.3|583
1738870800000|2025-02-06 19:40:00|8704.3|8702.3|8698|8696|8705|8703|8697.3|8695.3|119
1738871100000|2025-02-06 19:45:00|8697.8|8695.8|8701|8699|8701.8|8699.8|8697|8695|151
1738871400000|2025-02-06 19:50:00|8701.3|8699.3|8705.3|8703.3|8705.3|8703.3|8701.3|8699.3|175
1738871700000|2025-02-06 19:55:00|8705.5|8703.5|8701.3|8699.3|8705.8|8703.8|8700|8698|64
1738872000000|2025-02-06 20:00:00|8701|8699|8702|8700|8702.8|8700.8|8700.3|8698.3|73
1738872300000|2025-02-06 20:05:00|8702.3|8700.3|8700.5|8698.5|8702.8|8700.8|8699.5|8697.5|59
1738872600000|2025-02-06 20:10:00|8700.8|8698.8|8700.8|8698.8|8701.5|8699.5|8699.5|8697.5|44
1738872900000|2025-02-06 20:15:00|8701|8699|8700.3|8698.3|8703.8|8701.8|8700.3|8698.3|39
1738873200000|2025-02-06 20:20:00|8700|8698|8702.5|8700.5|8702.8|8700.8|8699.5|8697.5|42
1738873500000|2025-02-06 20:25:00|8702.8|8700.8|8706|8704|8706|8704|8702.5|8700.5|122
1738873800000|2025-02-06 20:30:00|8706.3|8704.3|8705.8|8703.8|8708|8706|8705.5|8703.5|72
1738874100000|2025-02-06 20:35:00|8706.3|8704.3|8709.8|8707.8|8709.8|8707.8|8704|8702|211
1738874400000|2025-02-06 20:40:00|8709.5|8707.5|8708.3|8706.3|8709.8|8707.8|8707.3|8705.3|76
1738874700000|2025-02-06 20:45:00|8707.8|8705.8|8710.8|8708.8|8711.3|8709.3|8707.3|8705.3|229
1738875000000|2025-02-06 20:50:00|8711.3|8709.3|8710|8708|8714.8|8712.8|8708.5|8706.5|430
1738875300000|2025-02-06 20:55:00|8710.3|8708.3|8711.6|8707.6|8712|8709.3|8708.3|8706.3|523
1738875600000|2025-02-06 21:00:00|8712.5|8708.5|8697.4|8693.4|8712.8|8708.8|8690.4|8686.4|0
1738875900000|2025-02-06 21:05:00|8697.3|8693.3|8696.5|8692.5|8698.6|8694.6|8695.6|8691.6|0
1738876200000|2025-02-06 21:10:00|8696.4|8692.4|8697.3|8693.3|8698.4|8694.4|8696.4|8692.4|0
1738876500000|2025-02-06 21:15:00|8697.4|8693.4|8703.4|8699.4|8703.6|8699.6|8696.5|8692.5|0
1738876800000|2025-02-06 21:20:00|8703.2|8699.2|8703.3|8699.3|8704|8700|8702.2|8698.2|0
1738877100000|2025-02-06 21:25:00|8703.1|8699.1|8702.4|8698.4|8703.6|8699.6|8701.2|8697.2|0
1738877400000|2025-02-06 21:30:00|8702.5|8698.5|8703.2|8699.2|8704.4|8700.4|8702.2|8698.2|0
1738877700000|2025-02-06 21:35:00|8703|8699|8702.6|8698.6|8704.9|8700.9|8702.6|8698.6|0
1738878000000|2025-02-06 21:40:00|8702.7|8698.7|8702.6|8698.6|8703.2|8699.2|8702|8698|0
1738878300000|2025-02-06 21:45:00|8702.5|8698.5|8701.7|8697.7|8702.9|8698.9|8701.4|8697.4|0
1738878600000|2025-02-06 21:50:00|8701.6|8697.6|8701.2|8697.2|8702.1|8698.1|8701.2|8697.2|0
1738878900000|2025-02-06 21:55:00|8701.3|8697.3|8702.2|8698.2|8702.6|8698.6|8701|8697|0
1738879200000|2025-02-06 22:00:00|8702.3|8698.3|8702.4|8698.4|8702.6|8698.6|8702.3|8698.3|0
1738879500000|2025-02-06 22:05:00|8702.5|8698.5|8701.6|8697.6|8702.6|8698.6|8701.6|8697.6|0
1738879800000|2025-02-06 22:10:00|8701.5|8697.5|8701.7|8697.7|8701.7|8697.7|8700.7|8696.7|0
1738880100000|2025-02-06 22:15:00|8701.6|8697.6|8701.8|8697.8|8702|8698|8701.2|8697.2|0
1738880400000|2025-02-06 22:20:00|8701.7|8697.7|8701.7|8697.7|8701.9|8697.9|8701.3|8697.3|0
1738880700000|2025-02-06 22:25:00|8701.6|8697.6|8701.2|8697.2|8701.9|8697.9|8701.1|8697.1|0
1738881000000|2025-02-06 22:30:00|8701.1|8697.1|8701.4|8697.4|8702.3|8698.3|8701.1|8697.1|0
1738881300000|2025-02-06 22:35:00|8701.5|8697.5|8701|8697|8701.5|8697.5|8701|8697|0
1738881600000|2025-02-06 22:40:00|8701.1|8697.1|8700.9|8696.9|8701.1|8697.1|8700.9|8696.9|0
1738881900000|2025-02-06 22:45:00|8700.8|8696.8|8700.6|8696.6|8700.8|8696.8|8700.1|8696.1|0
1738882200000|2025-02-06 22:50:00|8700.5|8696.5|8700.2|8696.2|8700.6|8696.6|8700|8696|0
1738882500000|2025-02-06 22:55:00|8701.3|8697.3|8701.6|8697.6|8701.9|8697.9|8701.3|8697.3|0
1738882800000|2025-02-06 23:00:00|8700.8|8696.8|8703.7|8699.7|8704.2|8700.2|8699.3|8695.3|0
1738883100000|2025-02-06 23:05:00|8703.6|8699.6|8707.3|8703.3|8707.3|8703.3|8703.4|8699.4|0
1738883400000|2025-02-06 23:10:00|8707.2|8703.2|8707.2|8703.2|8707.9|8703.9|8706.9|8702.9|0
1738883700000|2025-02-06 23:15:00|8707.3|8703.3|8707.7|8703.7|8708.2|8704.2|8707.3|8703.3|0
1738884000000|2025-02-06 23:20:00|8707.6|8703.6|8707.5|8703.5|8707.8|8703.8|8707.3|8703.3|0
1738884300000|2025-02-06 23:25:00|8707.4|8703.4|8708.3|8704.3|8709|8705|8707.2|8703.2|0
1738884600000|2025-02-06 23:30:00|8708.2|8704.2|8707.6|8703.6|8708.3|8704.3|8707.3|8703.3|0
1738884900000|2025-02-06 23:35:00|8707.8|8703.8|8707.8|8703.8|8708|8704|8707.6|8703.6|0
1738885200000|2025-02-06 23:40:00|8707.7|8703.7|8708.3|8704.3|8708.4|8704.4|8707.5|8703.5|0
1738885500000|2025-02-06 23:45:00|8708.4|8704.4|8707.8|8703.8|8708.5|8704.5|8707.8|8703.8|0
1738885800000|2025-02-06 23:50:00|8707.9|8703.9|8709|8705|8709|8705|8707.3|8703.3|0
1738886100000|2025-02-06 23:55:00|8709.1|8705.1|8709.3|8705.3|8709.5|8705.5|8709.1|8705.1|0
1738886400000|2025-02-07 00:00:00|8709.2|8705.2|8710|8706|8710.2|8706.2|8709|8705|0
1738886700000|2025-02-07 00:05:00|8710.1|8706.1|8710.2|8706.2|8710.4|8706.4|8709.7|8705.7|0
1738887000000|2025-02-07 00:10:00|8710.1|8706.1|8710.7|8706.7|8711.2|8707.2|8710.1|8706.1|0
1738887300000|2025-02-07 00:15:00|8710.5|8706.5|8710.1|8706.1|8711.6|8707.6|8710|8706|0
1738887600000|2025-02-07 00:20:00|8710|8706|8709.4|8705.4|8710.5|8706.5|8708.6|8704.6|0
1738887900000|2025-02-07 00:25:00|8709.5|8705.5|8709.4|8705.4|8709.5|8705.5|8709.3|8705.3|0
1738888200000|2025-02-07 00:30:00|8709.5|8705.5|8708.6|8704.6|8710.2|8706.2|8707.1|8703.1|0
1738888500000|2025-02-07 00:35:00|8708.5|8704.5|8708.5|8704.5|8708.7|8704.7|8706.7|8702.7|0
1738888800000|2025-02-07 00:40:00|8708.4|8704.4|8708.6|8704.6|8708.6|8704.6|8708.4|8704.4|0
1738889100000|2025-02-07 00:45:00|8708.7|8704.7|8708.7|8704.7|8708.7|8704.7|8708.6|8704.6|0
1738889400000|2025-02-07 00:50:00|8708.8|8704.8|8709.5|8705.5|8709.5|8705.5|8708.7|8704.7|0
1738889700000|2025-02-07 00:55:00|8709.6|8705.6|8711.4|8707.4|8711.4|8707.4|8709.6|8705.6|0
1738890000000|2025-02-07 01:00:00|8711.5|8707.5|8716.1|8713.1|8716.1|8713.1|8705.4|8702.4|62
1738890300000|2025-02-07 01:05:00|8715.9|8712.9|8714.6|8711.6|8716.1|8713.1|8712.6|8709.6|41
1738890600000|2025-02-07 01:10:00|8714.4|8711.4|8709.4|8706.4|8714.4|8711.4|8709.1|8706.1|44
1738890900000|2025-02-07 01:15:00|8707.9|8704.9|8710.1|8707.1|8710.6|8707.6|8706.6|8703.6|38
1738891200000|2025-02-07 01:20:00|8709.9|8706.9|8709.4|8706.4|8710.6|8707.6|8706.6|8703.6|17
1738891500000|2025-02-07 01:25:00|8708.9|8705.9|8707.9|8704.9|8708.9|8705.9|8707.4|8704.4|9
1738891800000|2025-02-07 01:30:00|8707.6|8704.6|8709.4|8706.4|8709.4|8706.4|8705.9|8702.9|30
1738892100000|2025-02-07 01:35:00|8709.1|8706.1|8711.9|8708.9|8713.1|8710.1|8707.4|8704.4|9
1738892400000|2025-02-07 01:40:00|8711.6|8708.6|8713.1|8710.1|8713.1|8710.1|8710.9|8707.9|5
1738892700000|2025-02-07 01:45:00|8713.4|8710.4|8713.1|8710.1|8714.9|8711.9|8711.9|8708.9|8
1738893000000|2025-02-07 01:50:00|8713.6|8710.6|8708.4|8705.4|8713.6|8710.6|8708.1|8705.1|30
1738893300000|2025-02-07 01:55:00|8708.9|8705.9|8707.6|8704.6|8710.1|8707.1|8705.6|8702.6|57
1738893600000|2025-02-07 02:00:00|8707.4|8704.4|8709.9|8706.9|8710.1|8707.1|8707.1|8704.1|18
1738893900000|2025-02-07 02:05:00|8710.1|8707.1|8708.1|8705.1|8710.1|8707.1|8707.1|8704.1|29
1738894200000|2025-02-07 02:10:00|8708.4|8705.4|8710.1|8707.1|8710.4|8707.4|8708.4|8705.4|9
1738894500000|2025-02-07 02:15:00|8710.4|8707.4|8712.6|8709.6|8713.1|8710.1|8710.1|8707.1|5
1738894800000|2025-02-07 02:20:00|8712.9|8709.9|8713.4|8710.4|8714.6|8711.6|8712.6|8709.6|12
1738895100000|2025-02-07 02:25:00|8713.1|8710.1|8712.1|8709.1|8713.4|8710.4|8709.6|8706.6|5
1738895400000|2025-02-07 02:30:00|8711.9|8708.9|8712.9|8709.9|8713.1|8710.1|8711.1|8708.1|6
1738895700000|2025-02-07 02:35:00|8713.1|8710.1|8711.6|8708.6|8713.1|8710.1|8710.9|8707.9|7
1738896000000|2025-02-07 02:40:00|8711.4|8708.4|8712.9|8709.9|8712.9|8709.9|8711.4|8708.4|1
1738896300000|2025-02-07 02:45:00|8712.6|8709.6|8712.1|8709.1|8712.9|8709.9|8711.9|8708.9|1
1738896600000|2025-02-07 02:50:00|8712.4|8709.4|8713.4|8710.4|8713.9|8710.9|8711.9|8708.9|15
1738896900000|2025-02-07 02:55:00|8713.6|8710.6|8714.9|8711.9|8715.4|8712.4|8713.4|8710.4|5
1738897200000|2025-02-07 03:00:00|8715.1|8712.1|8714.9|8711.9|8715.6|8712.6|8714.4|8711.4|3
1738897500000|2025-02-07 03:05:00|8715.4|8712.4|8713.4|8710.4|8715.6|8712.6|8713.1|8710.1|8
1738897800000|2025-02-07 03:10:00|8713.6|8710.6|8714.6|8711.6|8715.4|8712.4|8713.1|8710.1|3
1738898100000|2025-02-07 03:15:00|8714.4|8711.4|8714.1|8711.1|8715.4|8712.4|8713.4|8710.4|5
1738898400000|2025-02-07 03:20:00|8713.9|8710.9|8714.4|8711.4|8715.4|8712.4|8712.6|8709.6|1
1738898700000|2025-02-07 03:25:00|8713.9|8710.9|8713.1|8710.1|8714.6|8711.6|8712.4|8709.4|4
1738899000000|2025-02-07 03:30:00|8713.4|8710.4|8714.6|8711.6|8714.6|8711.6|8713.4|8710.4|3
1738899300000|2025-02-07 03:35:00|8715.1|8712.1|8713.9|8710.9|8715.6|8712.6|8712.9|8709.9|28
1738899600000|2025-02-07 03:40:00|8714.1|8711.1|8713.1|8710.1|8714.4|8711.4|8712.9|8709.9|2
1738899900000|2025-02-07 03:45:00|8713.6|8710.6|8715.4|8712.4|8715.4|8712.4|8713.6|8710.6|1
1738900200000|2025-02-07 03:50:00|8715.1|8712.1|8714.4|8711.4|8715.1|8712.1|8714.4|8711.4|2
1738900500000|2025-02-07 03:55:00|8713.4|8710.4|8711.9|8708.9|8713.4|8710.4|8710.9|8707.9|12
1738900800000|2025-02-07 04:00:00|8711.6|8708.6|8712.6|8709.6|8713.1|8710.1|8711.6|8708.6|6
1738901100000|2025-02-07 04:05:00|8712.4|8709.4|8713.6|8710.6|8713.6|8710.6|8711.4|8708.4|7
1738901400000|2025-02-07 04:10:00|8713.4|8710.4|8711.4|8708.4|8713.4|8710.4|8710.9|8707.9|10
1738901700000|2025-02-07 04:15:00|8712.4|8709.4|8712.4|8709.4|8713.1|8710.1|8712.4|8709.4|0
1738902300000|2025-02-07 04:25:00|8712.6|8709.6|8712.6|8709.6|8712.9|8709.9|8712.4|8709.4|0
1738902600000|2025-02-07 04:30:00|8712.9|8709.9|8711.9|8708.9|8714.4|8711.4|8711.9|8708.9|29
1738902900000|2025-02-07 04:35:00|8711.6|8708.6|8713.1|8710.1|8713.6|8710.6|8710.9|8707.9|8
1738903200000|2025-02-07 04:40:00|8713.4|8710.4|8711.4|8708.4|8713.4|8710.4|8711.1|8708.1|6
1738903500000|2025-02-07 04:45:00|8711.6|8708.6|8711.4|8708.4|8711.9|8708.9|8711.4|8708.4|2
1738903800000|2025-02-07 04:50:00|8711.1|8708.1|8709.4|8706.4|8711.1|8708.1|8709.4|8706.4|21
1738904100000|2025-02-07 04:55:00|8709.9|8706.9|8710.9|8707.9|8711.4|8708.4|8709.9|8706.9|22
1738904400000|2025-02-07 05:00:00|8711.1|8708.1|8712.1|8709.1|8712.1|8709.1|8709.6|8706.6|22
1738904700000|2025-02-07 05:05:00|8711.9|8708.9|8711.9|8708.9|8711.9|8708.9|8710.1|8707.1|10
1738905000000|2025-02-07 05:10:00|8712.9|8709.9|8712.6|8709.6|8712.9|8709.9|8711.6|8708.6|15
1738905300000|2025-02-07 05:15:00|8712.9|8709.9|8711.4|8708.4|8712.9|8709.9|8711.4|8708.4|0
1738905600000|2025-02-07 05:20:00|8711.1|8708.1|8711.4|8708.4|8711.4|8708.4|8710.4|8707.4|0
1738905900000|2025-02-07 05:25:00|8711.6|8708.6|8710.9|8707.9|8713.4|8710.4|8710.9|8707.9|2
1738906200000|2025-02-07 05:30:00|8711.1|8708.1|8712.4|8709.4|8712.6|8709.6|8711.1|8708.1|1
1738906500000|2025-02-07 05:35:00|8711.9|8708.9|8713.1|8710.1|8713.6|8710.6|8711.9|8708.9|2
1738906800000|2025-02-07 05:40:00|8712.4|8709.4|8712.6|8709.6|8712.9|8709.9|8710.6|8707.6|13
1738907100000|2025-02-07 05:45:00|8711.4|8708.4|8711.4|8708.4|8711.9|8708.9|8711.4|8708.4|7
1738907400000|2025-02-07 05:50:00|8710.9|8707.9|8711.1|8708.1|8712.1|8709.1|8710.9|8707.9|3
1738907700000|2025-02-07 05:55:00|8710.9|8707.9|8711.4|8708.4|8711.6|8708.6|8710.9|8707.9|3
1738908000000|2025-02-07 06:00:00|8711.6|8708.6|8711.4|8708.4|8712.6|8709.6|8711.1|8708.1|5
1738908300000|2025-02-07 06:05:00|8711.1|8708.1|8711.6|8708.6|8712.4|8709.4|8711.1|8708.1|3
1738908600000|2025-02-07 06:10:00|8711.4|8708.4|8710.6|8707.6|8711.4|8708.4|8708.9|8705.9|80
1738908900000|2025-02-07 06:15:00|8708.9|8705.9|8706.1|8703.1|8708.9|8705.9|8705.6|8702.6|49
1738909200000|2025-02-07 06:20:00|8706.4|8703.4|8707.1|8704.1|8707.9|8704.9|8706.1|8703.1|7
1738909500000|2025-02-07 06:25:00|8707.4|8704.4|8709.1|8706.1|8709.1|8706.1|8707.4|8704.4|9
1738909800000|2025-02-07 06:30:00|8708.9|8705.9|8712.1|8709.1|8712.6|8709.6|8708.4|8705.4|72
1738910100000|2025-02-07 06:35:00|8711.9|8708.9|8710.1|8707.1|8712.4|8709.4|8709.4|8706.4|82
1738910400000|2025-02-07 06:40:00|8710.6|8707.6|8711.6|8708.6|8711.9|8708.9|8710.6|8707.6|13
1738910700000|2025-02-07 06:45:00|8710.9|8707.9|8710.6|8707.6|8710.9|8707.9|8710.1|8707.1|4
1738911000000|2025-02-07 06:50:00|8710.9|8707.9|8712.4|8709.4|8712.9|8709.9|8710.4|8707.4|19
1738911300000|2025-02-07 06:55:00|8712.9|8709.9|8714.9|8711.9|8715.9|8712.9|8712.9|8709.9|27
1738911600000|2025-02-07 07:00:00|8714.6|8711.6|8716.6|8714.6|8720.6|8718.6|8714.6|8711.6|206
1738911900000|2025-02-07 07:05:00|8716.4|8714.4|8718.6|8716.6|8719.1|8717.1|8716.1|8714.1|97
1738912200000|2025-02-07 07:10:00|8718.9|8716.9|8719.4|8717.4|8719.6|8717.6|8717.6|8715.6|110
1738912500000|2025-02-07 07:15:00|8719.9|8717.9|8716.4|8714.4|8720.4|8718.4|8715.6|8713.6|113
1738912800000|2025-02-07 07:20:00|8716.1|8714.1|8713.4|8711.4|8716.4|8714.4|8712.9|8710.9|113
1738913100000|2025-02-07 07:25:00|8713.1|8711.1|8713.6|8711.6|8713.9|8711.9|8712.4|8710.4|107
1738913400000|2025-02-07 07:30:00|8713.4|8711.4|8714.4|8712.4|8716.4|8714.4|8712.9|8710.9|132
1738913700000|2025-02-07 07:35:00|8713.9|8711.9|8710.1|8708.1|8714.4|8712.4|8709.9|8707.9|135
1738914000000|2025-02-07 07:40:00|8709.9|8707.9|8707.1|8705.1|8710.1|8708.1|8707.1|8705.1|144
1738914300000|2025-02-07 07:45:00|8706.9|8704.9|8706.6|8704.6|8707.4|8705.4|8705.6|8703.6|145
1738914600000|2025-02-07 07:50:00|8706.9|8704.9|8707.6|8705.6|8710.1|8708.1|8706.6|8704.6|181
1738914900000|2025-02-07 07:55:00|8707.4|8705.4|8707.9|8705.9|8708.9|8706.9|8705.4|8703.4|347
1738915200000|2025-02-07 08:00:00|8707.4|8706.4|8724.1|8723.1|8733.6|8732.6|8707.4|8706.4|4398
1738915500000|2025-02-07 08:05:00|8724.6|8723.6|8720.6|8719.6|8725.6|8724.6|8718.9|8717.9|1437
1738915800000|2025-02-07 08:10:00|8720.9|8719.9|8726.9|8725.9|8727.4|8726.4|8720.4|8719.4|852
1738916100000|2025-02-07 08:15:00|8726.4|8725.4|8727.6|8726.6|8730.6|8729.6|8724.9|8723.9|622
1738916400000|2025-02-07 08:20:00|8727.4|8726.4|8727.1|8726.1|8728.4|8727.4|8723.4|8722.4|476
1738916700000|2025-02-07 08:25:00|8727.4|8726.4|8725.6|8724.6|8729.4|8728.4|8725.4|8724.4|364
1738917000000|2025-02-07 08:30:00|8726.6|8725.6|8720.1|8719.1|8726.9|8725.9|8720.1|8719.1|499
1738917300000|2025-02-07 08:35:00|8719.9|8718.9|8720.1|8719.1|8723.6|8722.6|8718.4|8717.4|418
1738917600000|2025-02-07 08:40:00|8719.9|8718.9|8714.4|8713.4|8720.4|8719.4|8712.9|8711.9|390
1738917900000|2025-02-07 08:45:00|8713.9|8712.9|8712.4|8711.4|8716.1|8715.1|8709.9|8708.9|380
1738918200000|2025-02-07 08:50:00|8712.6|8711.6|8710.6|8709.6|8713.9|8712.9|8710.1|8709.1|411
1738918500000|2025-02-07 08:55:00|8711.4|8710.4|8716.4|8715.4|8717.4|8716.4|8711.4|8710.4|248
1738918800000|2025-02-07 09:00:00|8716.9|8715.9|8711.9|8710.9|8716.9|8715.9|8710.4|8709.4|390
1738919100000|2025-02-07 09:05:00|8712.4|8711.4|8713.9|8712.9|8715.4|8714.4|8712.1|8711.1|200
1738919400000|2025-02-07 09:10:00|8713.6|8712.6|8716.9|8715.9|8718.6|8717.6|8713.4|8712.4|335
1738919700000|2025-02-07 09:15:00|8717.1|8716.1|8717.9|8716.9|8719.6|8718.6|8716.4|8715.4|334
1738920000000|2025-02-07 09:20:00|8718.1|8717.1|8715.1|8714.1|8719.6|8718.6|8712.6|8711.6|314
1738920300000|2025-02-07 09:25:00|8715.4|8714.4|8712.6|8711.6|8718.6|8717.6|8712.4|8711.4|332
1738920600000|2025-02-07 09:30:00|8712.9|8711.9|8711.6|8710.6|8713.9|8712.9|8708.6|8707.6|223
1738920900000|2025-02-07 09:35:00|8711.9|8710.9|8712.9|8711.9|8713.9|8712.9|8710.1|8709.1|204
1738921200000|2025-02-07 09:40:00|8713.4|8712.4|8714.4|8713.4|8716.9|8715.9|8713.1|8712.1|202
1738921500000|2025-02-07 09:45:00|8713.9|8712.9|8714.1|8713.1|8714.6|8713.6|8712.9|8711.9|189
1738921800000|2025-02-07 09:50:00|8714.6|8713.6|8713.6|8712.6|8716.4|8715.4|8712.9|8711.9|251
1738922100000|2025-02-07 09:55:00|8713.4|8712.4|8719.9|8718.9|8720.1|8719.1|8713.4|8712.4|257
1738922400000|2025-02-07 10:00:00|8720.1|8719.1|8721.6|8720.6|8722.6|8721.6|8719.4|8718.4|363
1738922700000|2025-02-07 10:05:00|8721.4|8720.4|8719.6|8718.6|8722.1|8721.1|8719.6|8718.6|160
1738923000000|2025-02-07 10:10:00|8719.4|8718.4|8715.4|8714.4|8721.1|8720.1|8715.4|8714.4|249
1738923300000|2025-02-07 10:15:00|8715.6|8714.6|8715.9|8714.9|8719.4|8718.4|8714.9|8713.9|189
1738923600000|2025-02-07 10:20:00|8716.1|8715.1|8713.4|8712.4|8716.9|8715.9|8712.4|8711.4|177
1738923900000|2025-02-07 10:25:00|8713.6|8712.6|8710.9|8709.9|8714.4|8713.4|8710.6|8709.6|201
1738924200000|2025-02-07 10:30:00|8711.4|8710.4|8711.4|8710.4|8713.9|8712.9|8710.6|8709.6|179
1738924500000|2025-02-07 10:35:00|8711.1|8710.1|8709.1|8708.1|8711.1|8710.1|8706.9|8705.9|915
1738924800000|2025-02-07 10:40:00|8709.4|8708.4|8708.6|8707.6|8712.4|8711.4|8708.4|8707.4|194
1738925100000|2025-02-07 10:45:00|8708.4|8707.4|8710.4|8709.4|8710.9|8709.9|8708.1|8707.1|268
1738925400000|2025-02-07 10:50:00|8709.9|8708.9|8702.9|8701.9|8710.4|8709.4|8702.9|8701.9|965
1738925700000|2025-02-07 10:55:00|8703.1|8702.1|8704.6|8703.6|8706.6|8705.6|8702.9|8701.9|351
1738926000000|2025-02-07 11:00:00|8704.4|8703.4|8705.9|8704.9|8707.9|8706.9|8703.9|8702.9|194
1738926300000|2025-02-07 11:05:00|8705.6|8704.6|8701.6|8700.6|8705.6|8704.6|8700.9|8699.9|181
1738926600000|2025-02-07 11:10:00|8701.4|8700.4|8704.4|8703.4|8704.4|8703.4|8699.9|8698.9|184
1738926900000|2025-02-07 11:15:00|8704.1|8703.1|8705.4|8704.4|8709.1|8708.1|8703.9|8702.9|229
1738927200000|2025-02-07 11:20:00|8705.6|8704.6|8704.6|8703.6|8706.1|8705.1|8703.1|8702.1|207
1738927500000|2025-02-07 11:25:00|8704.4|8703.4|8706.4|8705.4|8707.4|8706.4|8702.6|8701.6|146
1738927800000|2025-02-07 11:30:00|8706.6|8705.6|8706.6|8705.6|8707.4|8706.4|8704.9|8703.9|294
1738928100000|2025-02-07 11:35:00|8706.9|8705.9|8707.9|8706.9|8708.9|8707.9|8704.9|8703.9|130
1738928400000|2025-02-07 11:40:00|8707.4|8706.4|8703.1|8702.1|8707.6|8706.6|8702.9|8701.9|90
1738928700000|2025-02-07 11:45:00|8702.9|8701.9|8704.9|8703.9|8705.6|8704.6|8702.9|8701.9|93
1738929000000|2025-02-07 11:50:00|8705.4|8704.4|8706.9|8705.9|8707.4|8706.4|8704.9|8703.9|109
1738929300000|2025-02-07 11:55:00|8706.4|8705.4|8701.4|8700.4|8707.1|8706.1|8701.4|8700.4|469
1738929600000|2025-02-07 12:00:00|8700.9|8699.9|8705.9|8704.9|8706.4|8705.4|8700.1|8699.1|203
1738929900000|2025-02-07 12:05:00|8705.6|8704.6|8703.1|8702.1|8705.9|8704.9|8702.4|8701.4|104
1738930200000|2025-02-07 12:10:00|8702.9|8701.9|8700.1|8699.1|8703.6|8702.6|8699.6|8698.6|206
1738930500000|2025-02-07 12:15:00|8699.6|8698.6|8699.4|8698.4|8702.6|8701.6|8698.9|8697.9|165
1738930800000|2025-02-07 12:20:00|8699.1|8698.1|8700.9|8699.9|8700.9|8699.9|8697.9|8696.9|134
1738931100000|2025-02-07 12:25:00|8700.6|8699.6|8699.9|8698.9|8701.9|8700.9|8698.9|8697.9|105
1738931400000|2025-02-07 12:30:00|8700.1|8699.1|8700.6|8699.6|8702.1|8701.1|8698.9|8697.9|167
1738931700000|2025-02-07 12:35:00|8700.4|8699.4|8702.4|8701.4|8703.1|8702.1|8700.4|8699.4|113
1738932000000|2025-02-07 12:40:00|8701.9|8700.9|8701.6|8700.6|8703.1|8702.1|8700.6|8699.6|71
1738932300000|2025-02-07 12:45:00|8701.4|8700.4|8707.6|8706.6|8707.9|8706.9|8701.4|8700.4|124
1738932600000|2025-02-07 12:50:00|8707.9|8706.9|8704.9|8703.9|8708.6|8707.6|8704.9|8703.9|206
1738932900000|2025-02-07 12:55:00|8704.6|8703.6|8704.4|8703.4|8706.4|8705.4|8703.4|8702.4|114
1738933200000|2025-02-07 13:00:00|8704.1|8703.1|8705.9|8704.9|8706.1|8705.1|8702.9|8701.9|125
1738933500000|2025-02-07 13:05:00|8705.6|8704.6|8705.4|8704.4|8706.4|8705.4|8704.1|8703.1|192
1738933800000|2025-02-07 13:10:00|8705.1|8704.1|8705.1|8704.1|8707.4|8706.4|8703.6|8702.6|228
1738934100000|2025-02-07 13:15:00|8704.9|8703.9|8702.6|8701.6|8706.1|8705.1|8702.1|8701.1|256
1738934400000|2025-02-07 13:20:00|8702.4|8701.4|8702.1|8701.1|8704.9|8703.9|8701.4|8700.4|257
1738934700000|2025-02-07 13:25:00|8701.9|8700.9|8706.1|8705.1|8706.1|8705.1|8701.1|8700.1|255
1738935000000|2025-02-07 13:30:00|8706.4|8705.4|8705.1|8704.1|8716.4|8715.4|8700.6|8699.6|840
1738935300000|2025-02-07 13:35:00|8705.6|8704.6|8710.4|8709.4|8713.1|8712.1|8704.9|8703.9|342
1738935600000|2025-02-07 13:40:00|8710.1|8709.1|8717.4|8716.4|8721.1|8720.1|8709.9|8708.9|632
1738935900000|2025-02-07 13:45:00|8717.6|8716.6|8713.1|8712.1|8717.9|8716.9|8711.9|8710.9|264
1738936200000|2025-02-07 13:50:00|8712.9|8711.9|8717.4|8716.4|8718.6|8717.6|8712.4|8711.4|220
1738936500000|2025-02-07 13:55:00|8717.6|8716.6|8716.9|8715.9|8720.4|8719.4|8716.1|8715.1|279
1738936800000|2025-02-07 14:00:00|8717.4|8716.4|8714.1|8713.1|8718.9|8717.9|8712.4|8711.4|344
1738937100000|2025-02-07 14:05:00|8713.9|8712.9|8710.4|8709.4|8714.6|8713.6|8709.4|8708.4|184
1738937400000|2025-02-07 14:10:00|8710.9|8709.9|8710.4|8709.4|8712.4|8711.4|8707.9|8706.9|278
1738937700000|2025-02-07 14:15:00|8709.6|8708.6|8714.4|8713.4|8714.4|8713.4|8708.4|8707.4|255
1738938000000|2025-02-07 14:20:00|8713.9|8712.9|8713.4|8712.4|8716.4|8715.4|8711.9|8710.9|214
1738938300000|2025-02-07 14:25:00|8712.9|8711.9|8712.9|8711.9|8714.9|8713.9|8711.1|8710.1|231
1738938600000|2025-02-07 14:30:00|8712.6|8711.6|8702.9|8701.9|8714.6|8713.6|8701.4|8700.4|550
1738938900000|2025-02-07 14:35:00|8703.1|8702.1|8700.6|8699.6|8703.1|8702.1|8697.4|8696.4|365
1738939200000|2025-02-07 14:40:00|8700.4|8699.4|8703.6|8702.6|8706.4|8705.4|8699.9|8698.9|319
1738939500000|2025-02-07 14:45:00|8703.9|8702.9|8713.6|8712.6|8714.1|8713.1|8703.1|8702.1|345
1738939800000|2025-02-07 14:50:00|8713.4|8712.4|8709.4|8708.4|8714.9|8713.9|8708.9|8707.9|425
1738940100000|2025-02-07 14:55:00|8709.6|8708.6|8709.9|8708.9|8711.4|8710.4|8707.9|8706.9|480
1738940400000|2025-02-07 15:00:00|8710.1|8709.1|8701.4|8700.4|8710.1|8709.1|8700.6|8699.6|924
1738940700000|2025-02-07 15:05:00|8701.1|8700.1|8699.6|8698.6|8704.9|8703.9|8695.4|8694.4|506
1738941000000|2025-02-07 15:10:00|8699.4|8698.4|8704.1|8703.1|8705.4|8704.4|8698.9|8697.9|486
1738941300000|2025-02-07 15:15:00|8704.4|8703.4|8703.1|8702.1|8705.6|8704.6|8700.4|8699.4|616
1738941600000|2025-02-07 15:20:00|8702.9|8701.9|8706.6|8705.6|8707.6|8706.6|8698.9|8697.9|480
1738941900000|2025-02-07 15:25:00|8706.4|8705.4|8707.1|8706.1|8709.6|8708.6|8705.6|8704.6|379
1738942200000|2025-02-07 15:30:00|8705.9|8704.9|8708.9|8707.9|8710.6|8709.6|8704.9|8703.9|413
1738942500000|2025-02-07 15:35:00|8709.1|8708.1|8705.9|8704.9|8711.1|8710.1|8704.9|8703.9|667
1738942800000|2025-02-07 15:40:00|8706.1|8705.1|8702.6|8701.6|8706.9|8705.9|8702.4|8701.4|565
1738943100000|2025-02-07 15:45:00|8702.9|8701.9|8708.4|8707.4|8708.9|8707.9|8702.9|8701.9|523
1738943400000|2025-02-07 15:50:00|8708.1|8707.1|8691.4|8690.4|8710.9|8709.9|8690.1|8689.1|2450
1738943700000|2025-02-07 15:55:00|8691.1|8690.1|8698.4|8697.4|8699.4|8698.4|8688.9|8687.9|1940
1738944000000|2025-02-07 16:00:00|8698.6|8697.6|8691.1|8690.1|8699.4|8698.4|8686.4|8685.4|1088
1738944300000|2025-02-07 16:05:00|8690.9|8689.9|8700.6|8699.6|8702.4|8701.4|8688.6|8687.6|696
1738944600000|2025-02-07 16:10:00|8700.9|8699.9|8700.1|8699.1|8703.4|8702.4|8698.9|8697.9|680
1738944900000|2025-02-07 16:15:00|8700.6|8699.6|8703.6|8702.6|8708.1|8707.1|8695.4|8694.4|1620
1738945200000|2025-02-07 16:20:00|8703.9|8702.9|8700.9|8699.9|8708.1|8707.1|8700.4|8699.4|1141
1738945500000|2025-02-07 16:25:00|8700.4|8699.4|8697.9|8695.9|8701.4|8700.4|8697.1|8695.9|3454
1738945800000|2025-02-07 16:30:00|8698.1|8696.1|8701.9|8699.9|8702.9|8700.9|8697.4|8695.4|3747
1738946100000|2025-02-07 16:35:00|8702.1|8700.1|8701.9|8699.9|8703.6|8701.6|8700.4|8698.4|1242
1738946400000|2025-02-07 16:40:00|8702.1|8700.1|8705.1|8703.1|8706.9|8704.9|8701.4|8699.4|541
1738946700000|2025-02-07 16:45:00|8704.9|8702.9|8706.4|8704.4|8707.9|8705.9|8704.4|8702.4|316
1738947000000|2025-02-07 16:50:00|8706.1|8704.1|8704.9|8702.9|8707.9|8705.9|8703.1|8701.1|455
1738947300000|2025-02-07 16:55:00|8705.1|8703.1|8700.9|8698.9|8707.1|8705.1|8700.9|8698.9|1530
1738947600000|2025-02-07 17:00:00|8700.1|8698.1|8700.1|8698.1|8701.4|8699.4|8697.6|8695.6|148
1738947900000|2025-02-07 17:05:00|8699.9|8697.9|8705.1|8703.1|8707.4|8705.4|8697.1|8695.1|635
1738948200000|2025-02-07 17:10:00|8704.6|8702.6|8707.9|8705.9|8708.9|8706.9|8701.6|8699.6|317
1738948500000|2025-02-07 17:15:00|8708.4|8706.4|8702.1|8700.1|8708.4|8706.4|8698.4|8696.4|913
1738948800000|2025-02-07 17:20:00|8702.4|8700.4|8698.6|8696.6|8705.6|8703.6|8697.9|8695.9|786
1738949100000|2025-02-07 17:25:00|8698.4|8696.4|8699.6|8697.6|8700.9|8698.9|8696.9|8694.9|113
1738949400000|2025-02-07 17:30:00|8699.4|8697.4|8697.1|8695.1|8701.9|8699.9|8696.4|8694.4|177
1738949700000|2025-02-07 17:35:00|8697.4|8695.4|8704.1|8702.1|8705.9|8703.9|8697.4|8695.4|259
1738950000000|2025-02-07 17:40:00|8704.6|8702.6|8703.1|8701.1|8705.4|8703.4|8702.6|8700.6|70
1738950300000|2025-02-07 17:45:00|8703.6|8701.6|8705.1|8703.1|8705.9|8703.9|8702.4|8700.4|31
1738950600000|2025-02-07 17:50:00|8705.6|8703.6|8706.1|8704.1|8706.4|8704.4|8702.1|8700.1|99
1738950900000|2025-02-07 17:55:00|8705.9|8703.9|8702.9|8700.9|8708.6|8706.6|8702.9|8700.9|46
1738951200000|2025-02-07 18:00:00|8702.6|8700.6|8701.4|8699.4|8702.9|8700.9|8699.9|8697.9|214
1738951500000|2025-02-07 18:05:00|8701.6|8699.6|8703.6|8701.6|8705.4|8703.4|8701.6|8699.6|103
1738951800000|2025-02-07 18:10:00|8703.4|8701.4|8705.4|8703.4|8705.4|8703.4|8701.6|8699.6|179
1738952100000|2025-02-07 18:15:00|8705.9|8703.9|8706.6|8704.6|8707.6|8705.6|8705.6|8703.6|172
1738952400000|2025-02-07 18:20:00|8706.1|8704.1|8704.4|8702.4|8706.1|8704.1|8702.4|8700.4|90
1738952700000|2025-02-07 18:25:00|8704.1|8702.1|8706.1|8704.1|8706.4|8704.4|8702.9|8700.9|63
1738953000000|2025-02-07 18:30:00|8705.6|8703.6|8710.1|8708.1|8710.1|8708.1|8705.1|8703.1|46
1738953300000|2025-02-07 18:35:00|8709.9|8707.9|8710.4|8708.4|8710.9|8708.9|8709.9|8707.9|91
1738953600000|2025-02-07 18:40:00|8710.1|8708.1|8704.4|8702.4|8710.4|8708.4|8702.9|8700.9|179
1738953900000|2025-02-07 18:45:00|8704.9|8702.9|8705.1|8703.1|8705.9|8703.9|8703.4|8701.4|81
1738954200000|2025-02-07 18:50:00|8704.9|8702.9|8699.9|8697.9|8705.6|8703.6|8698.9|8696.9|97
1738954500000|2025-02-07 18:55:00|8700.1|8698.1|8696.4|8694.4|8700.1|8698.1|8696.1|8694.1|99
1738954800000|2025-02-07 19:00:00|8696.9|8694.9|8696.6|8694.6|8697.6|8695.6|8694.9|8692.9|64
1738955100000|2025-02-07 19:05:00|8696.9|8694.9|8698.4|8696.4|8698.9|8696.9|8696.4|8694.4|49
1738955400000|2025-02-07 19:10:00|8698.6|8696.6|8697.4|8695.4|8699.6|8697.6|8694.6|8692.6|67
1738955700000|2025-02-07 19:15:00|8697.6|8695.6|8696.6|8694.6|8698.9|8696.9|8696.1|8694.1|32
1738956000000|2025-02-07 19:20:00|8696.4|8694.4|8695.1|8693.1|8697.4|8695.4|8693.6|8691.6|71
1738956300000|2025-02-07 19:25:00|8695.4|8693.4|8694.4|8692.4|8697.6|8695.6|8694.4|8692.4|32
1738956600000|2025-02-07 19:30:00|8694.6|8692.6|8697.6|8695.6|8697.6|8695.6|8693.6|8691.6|60
1738956900000|2025-02-07 19:35:00|8697.4|8695.4|8697.6|8695.6|8698.4|8696.4|8696.9|8694.9|43
1738957200000|2025-02-07 19:40:00|8697.9|8695.9|8698.4|8696.4|8700.1|8698.1|8696.9|8694.9|215
1738957500000|2025-02-07 19:45:00|8698.1|8696.1|8697.6|8695.6|8698.4|8696.4|8695.1|8693.1|75
1738957800000|2025-02-07 19:50:00|8698.1|8696.1|8695.1|8693.1|8698.6|8696.6|8695.1|8693.1|49
1738958100000|2025-02-07 19:55:00|8695.6|8693.6|8693.9|8691.9|8695.9|8693.9|8693.4|8691.4|46
1738958400000|2025-02-07 20:00:00|8693.4|8691.4|8688.9|8686.9|8693.9|8691.9|8688.6|8686.6|85
1738958700000|2025-02-07 20:05:00|8689.4|8687.4|8691.1|8689.1|8692.6|8690.6|8688.9|8686.9|68
1738959000000|2025-02-07 20:10:00|8691.4|8689.4|8689.6|8687.6|8692.6|8690.6|8688.1|8686.1|38
1738959300000|2025-02-07 20:15:00|8689.9|8687.9|8687.1|8685.1|8689.9|8687.9|8686.4|8684.4|90
1738959600000|2025-02-07 20:20:00|8687.4|8685.4|8686.6|8684.6|8688.9|8686.9|8686.4|8684.4|86
1738959900000|2025-02-07 20:25:00|8686.1|8684.1|8685.6|8683.6|8686.9|8684.9|8684.9|8682.9|48
1738960200000|2025-02-07 20:30:00|8686.1|8684.1|8689.9|8687.9|8690.1|8688.1|8685.9|8683.9|56
1738960500000|2025-02-07 20:35:00|8690.1|8688.1|8690.4|8688.4|8691.9|8689.9|8688.4|8686.4|29
1738960800000|2025-02-07 20:40:00|8690.6|8688.6|8687.9|8685.9|8691.4|8689.4|8686.9|8684.9|59
1738961100000|2025-02-07 20:45:00|8688.1|8686.1|8690.9|8688.9|8694.9|8692.9|8687.6|8685.6|409
1738961400000|2025-02-07 20:50:00|8690.6|8688.6|8693.6|8691.6|8696.4|8694.4|8690.6|8688.6|418
1738961700000|2025-02-07 20:55:00|8692.6|8690.6|8690.3|8686.3|8694.1|8692.1|8687.6|8685.6|432
1738962000000|2025-02-07 21:00:00|8690.1|8686.1|8691.2|8687.2|8695.2|8691.2|8690.1|8686.1|0
1738962300000|2025-02-07 21:05:00|8691.1|8687.1|8694|8690|8694.6|8690.6|8690.9|8686.9|0
1738962600000|2025-02-07 21:10:00|8693.9|8689.9|8694.4|8690.4|8695.3|8691.3|8693.6|8689.6|0
1738962900000|2025-02-07 21:15:00|8694.3|8690.3|8695.5|8691.5|8695.7|8691.7|8693.5|8689.5|0
1738963200000|2025-02-07 21:20:00|8695.4|8691.4|8695.6|8691.6|8695.6|8691.6|8694|8690|0
1738963500000|2025-02-07 21:25:00|8695.5|8691.5|8695.1|8691.1|8695.6|8691.6|8694.9|8690.9|0
1738963800000|2025-02-07 21:30:00|8695.2|8691.2|8694.1|8690.1|8695.6|8691.6|8693.6|8689.6|0
1738964100000|2025-02-07 21:35:00|8694.2|8690.2|8693.8|8689.8|8694.3|8690.3|8693.6|8689.6|0
1738964400000|2025-02-07 21:40:00|8693.9|8689.9|8694.2|8690.2|8694.2|8690.2|8693.5|8689.5|0
1738964700000|2025-02-07 21:45:00|8694.3|8690.3|8694.1|8690.1|8694.4|8690.4|8693.5|8689.5|0
1738965000000|2025-02-07 21:50:00|8694|8690|8693.2|8689.2|8694.1|8690.1|8693|8689|0
1738965300000|2025-02-07 21:55:00|8694.7|8690.7|8697.9|8693.9|8698.4|8694.4|8694.7|8690.7|0
1739142000000|2025-02-09 23:00:00|8685.5|8681.5|8688.7|8684.7|8691.4|8687.4|8683.5|8679.5|0
1739142300000|2025-02-09 23:05:00|8688.8|8684.8|8694.5|8690.5|8694.5|8690.5|8687.5|8683.5|0
1739142600000|2025-02-09 23:10:00|8694.4|8690.4|8690.3|8686.3|8695.7|8691.7|8689.1|8685.1|0
1739142900000|2025-02-09 23:15:00|8690.2|8686.2|8690.1|8686.1|8690.4|8686.4|8688.2|8684.2|0
1739143200000|2025-02-09 23:20:00|8690.2|8686.2|8692.1|8688.1|8692.5|8688.5|8689.4|8685.4|0
1739143500000|2025-02-09 23:25:00|8692|8688|8691.1|8687.1|8692.7|8688.7|8690.7|8686.7|0
1739143800000|2025-02-09 23:30:00|8691.2|8687.2|8695.4|8691.4|8697.2|8693.2|8691.1|8687.1|0
1739144100000|2025-02-09 23:35:00|8695.5|8691.5|8696.8|8692.8|8697.8|8693.8|8695.5|8691.5|0
1739144400000|2025-02-09 23:40:00|8696.9|8692.9|8697.4|8693.4|8698.3|8694.3|8696.4|8692.4|0
1739144700000|2025-02-09 23:45:00|8697.5|8693.5|8701.8|8697.8|8702.3|8698.3|8697.5|8693.5|0
1739145000000|2025-02-09 23:50:00|8701.9|8697.9|8706.3|8702.3|8708.7|8704.7|8701.4|8697.4|0
1739145300000|2025-02-09 23:55:00|8706.5|8702.5|8707.5|8703.5|8708.5|8704.5|8706|8702|0
1739145600000|2025-02-10 00:00:00|8707.4|8703.4|8707.7|8703.7|8711.2|8707.2|8707.4|8703.4|0
1739145900000|2025-02-10 00:05:00|8707.8|8703.8|8707.9|8703.9|8708.6|8704.6|8706.6|8702.6|0
1739146200000|2025-02-10 00:10:00|8707.8|8703.8|8707.3|8703.3|8707.9|8703.9|8706.5|8702.5|0
1739146500000|2025-02-10 00:15:00|8707.1|8703.1|8702.5|8698.5|8707.1|8703.1|8700.3|8696.3|0
1739146800000|2025-02-10 00:20:00|8702.6|8698.6|8705|8701|8706.7|8702.7|8702.6|8698.6|0
1739147100000|2025-02-10 00:25:00|8705.1|8701.1|8705.7|8701.7|8706.4|8702.4|8705|8701|0
1739147400000|2025-02-10 00:30:00|8705.8|8701.8|8709.5|8705.5|8709.6|8705.6|8704.7|8700.7|0
1739147700000|2025-02-10 00:35:00|8709.6|8705.6|8710.8|8706.8|8710.8|8706.8|8708.6|8704.6|0
1739148000000|2025-02-10 00:40:00|8710.9|8706.9|8709.9|8705.9|8711|8707|8709.9|8705.9|0
1739148300000|2025-02-10 00:45:00|8709.8|8705.8|8708.7|8704.7|8710.7|8706.7|8708.6|8704.6|0
1739148600000|2025-02-10 00:50:00|8708.8|8704.8|8710|8706|8710|8706|8708.7|8704.7|0
1739148900000|2025-02-10 00:55:00|8710.1|8706.1|8711.4|8707.4|8711.5|8707.5|8710|8706|0
1739149200000|2025-02-10 01:00:00|8711.5|8707.5|8714.2|8711.2|8715|8712|8710.2|8707.2|83
1739149500000|2025-02-10 01:05:00|8714.5|8711.5|8714.7|8711.7|8714.7|8711.7|8711.5|8708.5|69
1739149800000|2025-02-10 01:10:00|8714.2|8711.2|8714|8711|8715.2|8712.2|8713.5|8710.5|14
1739150100000|2025-02-10 01:15:00|8713.7|8710.7|8716.5|8713.5|8717|8714|8712.7|8709.7|28
1739150400000|2025-02-10 01:20:00|8716.2|8713.2|8714|8711|8716.2|8713.2|8714|8711|21
1739150700000|2025-02-10 01:25:00|8713.7|8710.7|8714|8711|8714|8711|8713.5|8710.5|0
1739151000000|2025-02-10 01:30:00|8713.7|8710.7|8715.5|8712.5|8715.5|8712.5|8713.7|8710.7|10
1739151300000|2025-02-10 01:35:00|8715.7|8712.7|8715|8712|8716.7|8713.7|8714.7|8711.7|38
1739151600000|2025-02-10 01:40:00|8714.7|8711.7|8715.7|8712.7|8718.2|8715.2|8713.5|8710.5|21
1739151900000|2025-02-10 01:45:00|8715.5|8712.5|8712.7|8709.7|8716.7|8713.7|8712.7|8709.7|26
1739152200000|2025-02-10 01:50:00|8713|8710|8712|8709|8714|8711|8711.5|8708.5|37
1739152500000|2025-02-10 01:55:00|8712.2|8709.2|8714|8711|8714.5|8711.5|8712|8709|16
1739152800000|2025-02-10 02:00:00|8713.7|8710.7|8714.7|8711.7|8715.2|8712.2|8712.5|8709.5|12
1739153100000|2025-02-10 02:05:00|8714.5|8711.5|8712.5|8709.5|8715.5|8712.5|8712.2|8709.2|16
1739153400000|2025-02-10 02:10:00|8712.2|8709.2|8712.5|8709.5|8712.7|8709.7|8711.5|8708.5|14
1739153700000|2025-02-10 02:15:00|8712.2|8709.2|8710.2|8707.2|8712.5|8709.5|8710.2|8707.2|2
1739154000000|2025-02-10 02:20:00|8710.5|8707.5|8710.2|8707.2|8711.2|8708.2|8709.2|8706.2|28
1739154300000|2025-02-10 02:25:00|8711|8708|8709.5|8706.5|8712.7|8709.7|8709.2|8706.2|17
1739154600000|2025-02-10 02:30:00|8710|8707|8711.2|8708.2|8711.2|8708.2|8709|8706|10
1739154900000|2025-02-10 02:35:00|8711.5|8708.5|8709.5|8706.5|8711.7|8708.7|8708.5|8705.5|17
1739155200000|2025-02-10 02:40:00|8709.7|8706.7|8709.7|8706.7|8710.7|8707.7|8708.7|8705.7|12
1739155500000|2025-02-10 02:45:00|8710.7|8707.7|8710|8707|8711|8708|8709.7|8706.7|8
1739155800000|2025-02-10 02:50:00|8710.5|8707.5|8710.5|8707.5|8711.5|8708.5|8710|8707|17
1739156100000|2025-02-10 02:55:00|8710.7|8707.7|8711.5|8708.5|8711.7|8708.7|8710.5|8707.5|5
1739156400000|2025-02-10 03:00:00|8711.7|8708.7|8711.5|8708.5|8713|8710|8710.7|8707.7|6
1739156700000|2025-02-10 03:05:00|8711.7|8708.7|8710.5|8707.5|8712.2|8709.2|8710.5|8707.5|5
1739157000000|2025-02-10 03:10:00|8711.5|8708.5|8709.5|8706.5|8711.5|8708.5|8709|8706|5
1739157300000|2025-02-10 03:15:00|8709.7|8706.7|8710.2|8707.2|8710.2|8707.2|8709.7|8706.7|1
1739157600000|2025-02-10 03:20:00|8710|8707|8711.2|8708.2|8711.2|8708.2|8709|8706|1
1739157900000|2025-02-10 03:25:00|8711|8708|8710|8707|8711|8708|8708.7|8705.7|9
1739158200000|2025-02-10 03:30:00|8709.7|8706.7|8710|8707|8710.2|8707.2|8709.5|8706.5|3
1739158500000|2025-02-10 03:35:00|8709.5|8706.5|8709.7|8706.7|8710.2|8707.2|8709.5|8706.5|1
1739158800000|2025-02-10 03:40:00|8709.5|8706.5|8709.7|8706.7|8710|8707|8709.2|8706.2|0
1739159100000|2025-02-10 03:45:00|8709.5|8706.5|8711.2|8708.2|8711.5|8708.5|8709.2|8706.2|6
1739159400000|2025-02-10 03:50:00|8711|8708|8709.7|8706.7|8711.2|8708.2|8709.5|8706.5|7
1739159700000|2025-02-10 03:55:00|8710|8707|8710.7|8707.7|8711|8708|8709.7|8706.7|2
1739160000000|2025-02-10 04:00:00|8710.5|8707.5|8709.2|8706.2|8710.7|8707.7|8709.2|8706.2|2
1739160300000|2025-02-10 04:05:00|8709.7|8706.7|8709.7|8706.7|8710|8707|8709.2|8706.2|4
1739160600000|2025-02-10 04:10:00|8709.5|8706.5|8709.7|8706.7|8709.7|8706.7|8709.2|8706.2|3
1739160900000|2025-02-10 04:15:00|8710|8707|8710.5|8707.5|8710.7|8707.7|8710|8707|1
1739161200000|2025-02-10 04:20:00|8710.2|8707.2|8711.5|8708.5|8711.5|8708.5|8709.7|8706.7|6
1739161500000|2025-02-10 04:25:00|8711.2|8708.2|8711|8708|8711.2|8708.2|8710.5|8707.5|1
1739161800000|2025-02-10 04:30:00|8710.7|8707.7|8710.5|8707.5|8711|8708|8710.5|8707.5|0
1739162100000|2025-02-10 04:35:00|8710.2|8707.2|8710.7|8707.7|8711.2|8708.2|8710.2|8707.2|0
1739162400000|2025-02-10 04:40:00|8710.5|8707.5|8710|8707|8710.5|8707.5|8710|8707|2
1739162700000|2025-02-10 04:45:00|8710.5|8707.5|8710.2|8707.2|8710.5|8707.5|8710|8707|0
1739163000000|2025-02-10 04:50:00|8710|8707|8709.7|8706.7|8710|8707|8709.7|8706.7|0
1739163300000|2025-02-10 04:55:00|8709.5|8706.5|8710|8707|8710.5|8707.5|8709.5|8706.5|43
1739163600000|2025-02-10 05:00:00|8710.5|8707.5|8708.7|8705.7|8710.5|8707.5|8708.5|8705.5|34
1739163900000|2025-02-10 05:05:00|8709|8706|8710.5|8707.5|8710.7|8707.7|8708.7|8705.7|12
1739164200000|2025-02-10 05:10:00|8710.7|8707.7|8711|8708|8711.7|8708.7|8710|8707|17
1739164500000|2025-02-10 05:15:00|8710.7|8707.7|8711.5|8708.5|8711.7|8708.7|8710.5|8707.5|1
1739164800000|2025-02-10 05:20:00|8711.2|8708.2|8713.2|8710.2|8713.5|8710.5|8711|8708|4
1739165100000|2025-02-10 05:25:00|8713.7|8710.7|8711.7|8708.7|8713.7|8710.7|8711.7|8708.7|9
1739165400000|2025-02-10 05:30:00|8712.2|8709.2|8712.2|8709.2|8713.2|8710.2|8710.7|8707.7|18
1739165700000|2025-02-10 05:35:00|8712|8709|8709.2|8706.2|8712.5|8709.5|8709|8706|30
1739166000000|2025-02-10 05:40:00|8709.5|8706.5|8709|8706|8710|8707|8709|8706|11
1739166300000|2025-02-10 05:45:00|8709.2|8706.2|8708|8705|8710|8707|8708|8705|18
1739166600000|2025-02-10 05:50:00|8708.5|8705.5|8708.2|8705.2|8708.7|8705.7|8707.7|8704.7|16
1739166900000|2025-02-10 05:55:00|8708|8705|8709.7|8706.7|8709.7|8706.7|8707.7|8704.7|12
1739167200000|2025-02-10 06:00:00|8709.5|8706.5|8709.7|8706.7|8710.5|8707.5|8708.7|8705.7|6
1739167500000|2025-02-10 06:05:00|8709.5|8706.5|8711|8708|8711|8708|8708.2|8705.2|4
1739167800000|2025-02-10 06:10:00|8711.2|8708.2|8710.7|8707.7|8711.2|8708.2|8710.5|8707.5|3
1739168100000|2025-02-10 06:15:00|8711.7|8708.7|8712.2|8709.2|8712.5|8709.5|8711.7|8708.7|5
1739168400000|2025-02-10 06:20:00|8712.7|8709.7|8713.7|8710.7|8713.7|8710.7|8712.7|8709.7|15
1739168700000|2025-02-10 06:25:00|8713.5|8710.5|8712.7|8709.7|8714.2|8711.2|8711.2|8708.2|17
1739169000000|2025-02-10 06:30:00|8711.5|8708.5|8708.5|8705.5|8712|8709|8708.2|8705.2|29
1739169300000|2025-02-10 06:35:00|8708.7|8705.7|8708.5|8705.5|8711|8708|8708.2|8705.2|31
1739169600000|2025-02-10 06:40:00|8708.7|8705.7|8708.2|8705.2|8710|8707|8708|8705|21
1739169900000|2025-02-10 06:45:00|8707.7|8704.7|8708|8705|8709|8706|8707.7|8704.7|8
1739170200000|2025-02-10 06:50:00|8708.2|8705.2|8709.7|8706.7|8709.7|8706.7|8708|8705|11
1739170500000|2025-02-10 06:55:00|8709.5|8706.5|8711|8708|8711.2|8708.2|8709.5|8706.5|11
1739170800000|2025-02-10 07:00:00|8711.5|8708.5|8708|8706|8711.5|8709|8707.2|8705.2|125
1739171100000|2025-02-10 07:05:00|8708.5|8706.5|8708|8706|8709.7|8707.7|8706.7|8704.7|111
1739171400000|2025-02-10 07:10:00|8707.5|8705.5|8704|8702|8707.5|8705.5|8703.7|8701.7|135
1739171700000|2025-02-10 07:15:00|8703.7|8701.7|8704.7|8702.7|8704.7|8702.7|8703.5|8701.5|50
1739172000000|2025-02-10 07:20:00|8704.5|8702.5|8704.7|8702.7|8706.7|8704.7|8703|8701|158
1739172300000|2025-02-10 07:25:00|8704.5|8702.5|8709|8707|8709.7|8707.7|8703.5|8701.5|103
1739172600000|2025-02-10 07:30:00|8708.5|8706.5|8708.5|8706.5|8709.2|8707.2|8707|8705|118
1739172900000|2025-02-10 07:35:00|8709|8707|8704.7|8702.7|8709|8707|8704.5|8702.5|80
1739173200000|2025-02-10 07:40:00|8705|8703|8706.2|8704.2|8706.5|8704.5|8705|8703|60
1739173500000|2025-02-10 07:45:00|8706|8704|8710.7|8708.7|8711.5|8709.5|8705.5|8703.5|134
1739173800000|2025-02-10 07:50:00|8710.5|8708.5|8711.2|8709.2|8711.5|8709.5|8710|8708|105
1739174100000|2025-02-10 07:55:00|8710.7|8708.7|8712.5|8710.5|8716|8714|8710.5|8708.5|438
1739174400000|2025-02-10 08:00:00|8712|8711|8718.7|8717.7|8722.2|8721.2|8712|8711|2418
1739174700000|2025-02-10 08:05:00|8719|8718|8722.2|8721.2|8723|8722|8716|8715|1055
1739175000000|2025-02-10 08:10:00|8722.5|8721.5|8727|8726|8728.7|8727.7|8722.5|8721.5|610
1739175300000|2025-02-10 08:15:00|8727.7|8726.7|8734.7|8733.7|8735|8734|8727.5|8726.5|710
1739175600000|2025-02-10 08:20:00|8734.5|8733.5|8736.5|8735.5|8737.2|8736.2|8731.5|8730.5|666
1739175900000|2025-02-10 08:25:00|8736|8735|8739.7|8738.7|8740.2|8739.2|8732.5|8731.5|585
1739176200000|2025-02-10 08:30:00|8739.5|8738.5|8730|8729|8740.5|8739.5|8730|8729|460
1739176500000|2025-02-10 08:35:00|8730.2|8729.2|8736.5|8735.5|8736.7|8735.7|8728.5|8727.5|281
1739176800000|2025-02-10 08:40:00|8736|8735|8740.7|8739.7|8743|8742|8735.5|8734.5|438
1739177100000|2025-02-10 08:45:00|8740.5|8739.5|8742.2|8741.2|8742.5|8741.5|8737.7|8736.7|423
1739177400000|2025-02-10 08:50:00|8742|8741|8741|8740|8742.2|8741.2|8738|8737|287
1739177700000|2025-02-10 08:55:00|8740.7|8739.7|8740.2|8739.2|8743.2|8742.2|8739.2|8738.2|326
1739178000000|2025-02-10 09:00:00|8740.5|8739.5|8746.5|8745.5|8747.5|8746.5|8738.7|8737.7|313
1739178300000|2025-02-10 09:05:00|8746.2|8745.2|8742|8741|8747|8746|8741.5|8740.5|266
1739178600000|2025-02-10 09:10:00|8742.2|8741.2|8739.7|8738.7|8743|8742|8736.5|8735.5|226
1739178900000|2025-02-10 09:15:00|8740|8739|8738.2|8737.2|8740|8739|8737.5|8736.5|387
1739179200000|2025-02-10 09:20:00|8738.5|8737.5|8737|8736|8740|8739|8735.5|8734.5|199
1739179500000|2025-02-10 09:25:00|8736.5|8735.5|8736.5|8735.5|8738.5|8737.5|8734.5|8733.5|164
1739179800000|2025-02-10 09:30:00|8737|8736|8736.7|8735.7|8739|8738|8736|8735|147
1739180100000|2025-02-10 09:35:00|8736.5|8735.5|8732.5|8731.5|8736.5|8735.5|8730.5|8729.5|329
1739180400000|2025-02-10 09:40:00|8732.2|8731.2|8729.5|8728.5|8732.5|8731.5|8728.7|8727.7|263
1739180700000|2025-02-10 09:45:00|8729.7|8728.7|8729.7|8728.7|8730.7|8729.7|8725|8724|223
1739181000000|2025-02-10 09:50:00|8729.5|8728.5|8733.5|8732.5|8734.5|8733.5|8728|8727|205
1739181300000|2025-02-10 09:55:00|8733|8732|8737.5|8736.5|8737.7|8736.7|8731.5|8730.5|117
1739181600000|2025-02-10 10:00:00|8737.2|8736.2|8737|8736|8740.5|8739.5|8737|8736|193
1739181900000|2025-02-10 10:05:00|8737.2|8736.2|8739.7|8738.7|8741.7|8740.7|8736.5|8735.5|271
1739182200000|2025-02-10 10:10:00|8740|8739|8738.7|8737.7|8741|8740|8736.7|8735.7|201
1739182500000|2025-02-10 10:15:00|8739|8738|8738.7|8737.7|8741.7|8740.7|8738.5|8737.5|121
1739182800000|2025-02-10 10:20:00|8738.5|8737.5|8735.7|8734.7|8740|8739|8735.2|8734.2|125
1739183100000|2025-02-10 10:25:00|8735.2|8734.2|8736.5|8735.5|8737.7|8736.7|8734.7|8733.7|70
1739183400000|2025-02-10 10:30:00|8736.2|8735.2|8741.2|8740.2|8741.7|8740.7|8736.2|8735.2|90
1739183700000|2025-02-10 10:35:00|8741.7|8740.7|8744.7|8743.7|8746.2|8745.2|8741.5|8740.5|295
1739184000000|2025-02-10 10:40:00|8744.5|8743.5|8746|8745|8746.2|8745.2|8742.5|8741.5|362
1739184300000|2025-02-10 10:45:00|8746.2|8745.2|8748|8747|8748|8747|8744.5|8743.5|187
1739184600000|2025-02-10 10:50:00|8747.7|8746.7|8751.5|8750.5|8751.5|8750.5|8747.7|8746.7|155
1739184900000|2025-02-10 10:55:00|8752|8751|8750.2|8749.2|8752|8751|8749.5|8748.5|176
1739185200000|2025-02-10 11:00:00|8750|8749|8748.5|8747.5|8751.7|8750.7|8747.7|8746.7|195
1739185500000|2025-02-10 11:05:00|8748.2|8747.2|8748.2|8747.2|8750.2|8749.2|8746.7|8745.7|140
1739185800000|2025-02-10 11:10:00|8748|8747|8746.2|8745.2|8748|8747|8745.5|8744.5|159
1739186100000|2025-02-10 11:15:00|8746|8745|8747.2|8746.2|8749|8748|8745|8744|189
1739186400000|2025-02-10 11:20:00|8747|8746|8748.2|8747.2|8750|8749|8747|8746|187
1739186700000|2025-02-10 11:25:00|8748|8747|8753|8752|8753|8752|8747.5|8746.5|171
1739187000000|2025-02-10 11:30:00|8753.2|8752.2|8753.2|8752.2|8755.2|8754.2|8752|8751|312
1739187300000|2025-02-10 11:35:00|8753|8752|8753.2|8752.2|8753.5|8752.5|8750.5|8749.5|134
1739187600000|2025-02-10 11:40:00|8753.5|8752.5|8752.2|8751.2|8753.5|8752.5|8750.7|8749.7|133
1739187900000|2025-02-10 11:45:00|8752|8751|8752|8751|8753.2|8752.2|8751|8750|220
1739188200000|2025-02-10 11:50:00|8751.5|8750.5|8755|8754|8755|8754|8751.5|8750.5|225
1739188500000|2025-02-10 11:55:00|8755.2|8754.2|8754|8753|8756.5|8755.5|8753.7|8752.7|509
1739188800000|2025-02-10 12:00:00|8753.5|8752.5|8752.5|8751.5|8754.7|8753.7|8750.5|8749.5|703
1739189100000|2025-02-10 12:05:00|8752.7|8751.7|8750.5|8749.5|8754.5|8753.5|8750|8749|289
1739189400000|2025-02-10 12:10:00|8750.7|8749.7|8750|8749|8753.2|8752.2|8750|8749|368
1739189700000|2025-02-10 12:15:00|8750.5|8749.5|8751.5|8750.5|8752.7|8751.7|8749.5|8748.5|191
1739190000000|2025-02-10 12:20:00|8751.7|8750.7|8753.2|8752.2|8754.5|8753.5|8751.7|8750.7|219
1739190300000|2025-02-10 12:25:00|8753|8752|8752|8751|8753|8752|8750.5|8749.5|283
1739190600000|2025-02-10 12:30:00|8752.2|8751.2|8752|8751|8754.7|8753.7|8752|8751|293
1739190900000|2025-02-10 12:35:00|8751.7|8750.7|8755.7|8754.7|8755.7|8754.7|8751.7|8750.7|363
1739191200000|2025-02-10 12:40:00|8755.5|8754.5|8756.5|8755.5|8756.5|8755.5|8754.5|8753.5|243
1739191500000|2025-02-10 12:45:00|8756.7|8755.7|8757.5|8756.5|8757.5|8756.5|8753.7|8752.7|258
1739191800000|2025-02-10 12:50:00|8757|8756|8756.7|8755.7|8757|8756|8755|8754|250
1739192100000|2025-02-10 12:55:00|8757|8756|8756.5|8755.5|8757.2|8756.2|8755.5|8754.5|224
1739192400000|2025-02-10 13:00:00|8756.7|8755.7|8760.7|8759.7|8761|8760|8756|8755|331
1739192700000|2025-02-10 13:05:00|8760.5|8759.5|8759.7|8758.7|8761.2|8760.2|8759.5|8758.5|285
1739193000000|2025-02-10 13:10:00|8760|8759|8763|8762|8763.7|8762.7|8759.5|8758.5|365
1739193300000|2025-02-10 13:15:00|8763.2|8762.2|8760.7|8759.7|8763.5|8762.5|8760|8759|371
1739193600000|2025-02-10 13:20:00|8761|8760|8765|8764|8765|8764|8760.5|8759.5|257
1739193900000|2025-02-10 13:25:00|8765.5|8764.5|8769|8768|8771.2|8770.2|8765.5|8764.5|465
1739194200000|2025-02-10 13:30:00|8769.2|8768.2|8771.5|8770.5|8772|8771|8766.7|8765.7|322
1739194500000|2025-02-10 13:35:00|8771.2|8770.2|8770|8769|8771.2|8770.2|8767|8766|368
1739194800000|2025-02-10 13:40:00|8769.7|8768.7|8772|8771|8772.5|8771.5|8769.5|8768.5|368
1739195100000|2025-02-10 13:45:00|8771.5|8770.5|8771.7|8770.7|8772.5|8771.5|8769.7|8768.7|249
1739195400000|2025-02-10 13:50:00|8771.5|8770.5|8769|8768|8773|8772|8769|8768|242
1739195700000|2025-02-10 13:55:00|8768.7|8767.7|8768.5|8767.5|8771|8770|8768|8767|236
1739196000000|2025-02-10 14:00:00|8768.7|8767.7|8767.2|8766.2|8769.2|8768.2|8766|8765|407
1739196300000|2025-02-10 14:05:00|8767|8766|8770.5|8769.5|8771.5|8770.5|8767|8766|291
1739196600000|2025-02-10 14:10:00|8771|8770|8770.2|8769.2|8771.5|8770.5|8768.5|8767.5|309
1739196900000|2025-02-10 14:15:00|8770.5|8769.5|8769.7|8768.7|8772.7|8771.7|8769.5|8768.5|493
1739197200000|2025-02-10 14:20:00|8769.5|8768.5|8770.5|8769.5|8773|8772|8768.5|8767.5|318
1739197500000|2025-02-10 14:25:00|8769.7|8768.7|8770.7|8769.7|8772.5|8771.5|8768.5|8767.5|281
1739197800000|2025-02-10 14:30:00|8770.5|8769.5|8778|8777|8780.2|8779.2|8770|8769|773
1739198100000|2025-02-10 14:35:00|8778.5|8777.5|8777|8776|8778.5|8777.5|8771|8770|498
1739198400000|2025-02-10 14:40:00|8777.2|8776.2|8772.5|8771.5|8777.2|8776.2|8769|8768|443
1739198700000|2025-02-10 14:45:00|8772.7|8771.7|8778.7|8777.7|8779|8778|8770|8769|555
1739199000000|2025-02-10 14:50:00|8779|8778|8776|8775|8781.5|8780.5|8775.7|8774.7|775
1739199300000|2025-02-10 14:55:00|8776.2|8775.2|8775|8774|8780|8779|8774.5|8773.5|778
1739199600000|2025-02-10 15:00:00|8776|8775|8780.5|8779.5|8780.5|8779.5|8775.5|8774.5|564
1739199900000|2025-02-10 15:05:00|8780.7|8779.7|8778.7|8777.7|8782|8781|8778|8777|578
1739200200000|2025-02-10 15:10:00|8778.5|8777.5|8778|8777|8781.7|8780.7|8777.5|8776.5|320
1739200500000|2025-02-10 15:15:00|8777.5|8776.5|8781.5|8780.5|8782|8781|8777|8776|302
1739200800000|2025-02-10 15:20:00|8781.2|8780.2|8780.2|8779.2|8782|8781|8778|8777|309
1739201100000|2025-02-10 15:25:00|8780|8779|8784|8783|8785|8784|8780|8779|293
1739201400000|2025-02-10 15:30:00|8784.5|8783.5|8778.7|8777.7|8785|8784|8778|8777|863
1739201700000|2025-02-10 15:35:00|8779|8778|8784|8783|8784.7|8783.7|8778.2|8777.2|391
1739202000000|2025-02-10 15:40:00|8784.5|8783.5|8782|8781|8784.7|8783.7|8780.5|8779.5|378
1739202300000|2025-02-10 15:45:00|8782.2|8781.2|8785|8784|8785|8784|8780.7|8779.7|488
1739202600000|2025-02-10 15:50:00|8785.5|8784.5|8786.5|8785.5|8789|8788|8785|8784|524
1739202900000|2025-02-10 15:55:00|8786.2|8785.2|8783|8782|8786.2|8785.2|8781.2|8780.2|498
1739203200000|2025-02-10 16:00:00|8783.2|8782.2|8780.5|8779.5|8784|8783|8780|8779|628
1739203500000|2025-02-10 16:05:00|8780|8779|8780.7|8779.7|8781.5|8780.5|8778|8777|897
1739203800000|2025-02-10 16:10:00|8781.2|8780.2|8777|8776|8782.5|8781.5|8776.5|8775.5|855
1739204100000|2025-02-10 16:15:00|8776.7|8775.7|8773.5|8772.5|8777.5|8776.5|8772.5|8771.5|998
1739204400000|2025-02-10 16:20:00|8774|8773|8777.7|8776.7|8779|8778|8773|8772|1015
1739204700000|2025-02-10 16:25:00|8778|8777|8780.7|8778.7|8780.7|8779|8776.5|8775.5|2689
1739205000000|2025-02-10 16:30:00|8781|8779|8771.5|8769.5|8781|8779|8769.2|8767.2|5246
1739205300000|2025-02-10 16:35:00|8772|8770|8767.5|8765.5|8773|8771|8767|8765|1522
1739205600000|2025-02-10 16:40:00|8767.7|8765.7|8770.2|8768.2|8771|8769|8767.5|8765.5|547
1739205900000|2025-02-10 16:45:00|8770.5|8768.5|8773|8771|8773.5|8771.5|8770.2|8768.2|421
1739206200000|2025-02-10 16:50:00|8772.7|8770.7|8776|8774|8777.5|8775.5|8772.5|8770.5|288
1739206500000|2025-02-10 16:55:00|8775.5|8773.5|8773.7|8771.7|8776.5|8774.5|8772.2|8770.2|235
1739206800000|2025-02-10 17:00:00|8773.5|8771.5|8772|8770|8774|8772|8771.2|8769.2|96
1739207100000|2025-02-10 17:05:00|8771.5|8769.5|8769.7|8767.7|8772|8770|8769|8767|229
1739207400000|2025-02-10 17:10:00|8769.5|8767.5|8766.7|8764.7|8769.5|8767.5|8765|8763|238
1739207700000|2025-02-10 17:15:00|8766.5|8764.5|8766.7|8764.7|8767.7|8765.7|8764|8762|199
1739208000000|2025-02-10 17:20:00|8766.5|8764.5|8765.5|8763.5|8767.2|8765.2|8764|8762|161
1739208300000|2025-02-10 17:25:00|8765.7|8763.7|8767.7|8765.7|8767.7|8765.7|8764.7|8762.7|154
1739208600000|2025-02-10 17:30:00|8768|8766|8765.5|8763.5|8768|8766|8765.5|8763.5|83
1739208900000|2025-02-10 17:35:00|8765.7|8763.7|8769.7|8767.7|8770|8768|8765.7|8763.7|80
1739209200000|2025-02-10 17:40:00|8769.5|8767.5|8770.7|8768.7|8771.2|8769.2|8768|8766|185
1739209500000|2025-02-10 17:45:00|8771|8769|8771.7|8769.7|8773.2|8771.2|8770.5|8768.5|86
1739209800000|2025-02-10 17:50:00|8771.5|8769.5|8774.5|8772.5|8774.5|8772.5|8770.2|8768.2|108
1739210100000|2025-02-10 17:55:00|8774.7|8772.7|8773.7|8771.7|8775|8773|8772.7|8770.7|141
1739210400000|2025-02-10 18:00:00|8774|8772|8777.5|8775.5|8778.7|8776.7|8773.7|8771.7|150
1739210700000|2025-02-10 18:05:00|8777|8775|8776|8774|8778.5|8776.5|8775.5|8773.5|138
1739211000000|2025-02-10 18:10:00|8775.5|8773.5|8777.7|8775.7|8778.2|8776.2|8775|8773|101
1739211300000|2025-02-10 18:15:00|8777.5|8775.5|8777|8775|8778.5|8776.5|8775.7|8773.7|92
1739211600000|2025-02-10 18:20:00|8777.2|8775.2|8776.5|8774.5|8778.5|8776.5|8775.7|8773.7|83
1739211900000|2025-02-10 18:25:00|8777|8775|8774.5|8772.5|8779|8777|8774|8772|106
1739212200000|2025-02-10 18:30:00|8774|8772|8774.5|8772.5|8775|8773|8773.5|8771.5|73
1739212500000|2025-02-10 18:35:00|8774.2|8772.2|8775.5|8773.5|8776|8774|8774|8772|130
1739212800000|2025-02-10 18:40:00|8775.7|8773.7|8778.2|8776.2|8778.7|8776.7|8775.5|8773.5|284
1739213100000|2025-02-10 18:45:00|8778.5|8776.5|8777|8775|8778.5|8776.5|8776.5|8774.5|79
1739213400000|2025-02-10 18:50:00|8777.2|8775.2|8779|8777|8779|8777|8776|8774|110
1739213700000|2025-02-10 18:55:00|8778.7|8776.7|8779|8777|8780|8778|8778.7|8776.7|93
1739214000000|2025-02-10 19:00:00|8778.7|8776.7|8778.7|8776.7|8779.5|8777.5|8777.5|8775.5|129
1739214300000|2025-02-10 19:05:00|8778.5|8776.5|8779|8777|8779.5|8777.5|8777.5|8775.5|56
1739214600000|2025-02-10 19:10:00|8778.7|8776.7|8780|8778|8780.7|8778.7|8778.7|8776.7|70
1739214900000|2025-02-10 19:15:00|8780.5|8778.5|8779.7|8777.7|8781|8779|8779|8777|57
1739215200000|2025-02-10 19:20:00|8780|8778|8780.5|8778.5|8781.2|8779.2|8779.7|8777.7|81
1739215500000|2025-02-10 19:25:00|8780|8778|8779.5|8777.5|8780|8778|8778|8776|90
1739215800000|2025-02-10 19:30:00|8779.7|8777.7|8781|8779|8781.5|8779.5|8779|8777|120
1739216100000|2025-02-10 19:35:00|8780.5|8778.5|8779.2|8777.2|8781.5|8779.5|8779|8777|85
1739216400000|2025-02-10 19:40:00|8779|8777|8777|8775|8779.5|8777.5|8776|8774|99
1739216700000|2025-02-10 19:45:00|8776.7|8774.7|8777.5|8775.5|8777.5|8775.5|8775|8773|78
1739217000000|2025-02-10 19:50:00|8777|8775|8779.5|8777.5|8780|8778|8776.5|8774.5|89
1739217300000|2025-02-10 19:55:00|8779|8777|8778.2|8776.2|8780|8778|8777.5|8775.5|64
1739217600000|2025-02-10 20:00:00|8778|8776|8778.5|8776.5|8779.5|8777.5|8777|8775|72
1739217900000|2025-02-10 20:05:00|8778.2|8776.2|8779|8777|8780|8778|8778.2|8776.2|63
1739218200000|2025-02-10 20:10:00|8779.2|8777.2|8780.5|8778.5|8780.7|8778.7|8778.5|8776.5|103
1739218500000|2025-02-10 20:15:00|8780.2|8778.2|8781.2|8779.2|8781.5|8779.5|8779.2|8777.2|210
1739218800000|2025-02-10 20:20:00|8781|8779|8781.5|8779.5|8782.5|8780.5|8779.5|8777.5|99
1739219100000|2025-02-10 20:25:00|8782|8780|8780.5|8778.5|8782.2|8780.2|8780|8778|95
1739219400000|2025-02-10 20:30:00|8780|8778|8780|8778|8781.2|8779.2|8779.5|8777.5|130
1739219700000|2025-02-10 20:35:00|8779.5|8777.5|8779.7|8777.7|8780|8778|8778|8776|128
1739220000000|2025-02-10 20:40:00|8780.2|8778.2|8782.7|8780.7|8783|8781|8779.7|8777.7|75
1739220300000|2025-02-10 20:45:00|8783|8781|8783.5|8781.5|8783.5|8781.5|8782|8780|198
1739220600000|2025-02-10 20:50:00|8783.7|8781.7|8780.7|8778.7|8785|8783|8778.7|8776.7|343
1739220900000|2025-02-10 20:55:00|8781.2|8779.2|8785|8781|8785.7|8782.7|8781.2|8779.2|246
1739221200000|2025-02-10 21:00:00|8784.5|8780.5|8782.1|8778.1|8784.5|8780.5|8781.2|8777.2|1
1739221500000|2025-02-10 21:05:00|8782.3|8778.3|8781|8777|8782.3|8778.3|8780.6|8776.6|0
1739221800000|2025-02-10 21:10:00|8781.1|8777.1|8780.4|8776.4|8781.2|8777.2|8779.7|8775.7|0
1739222100000|2025-02-10 21:15:00|8780.5|8776.5|8781.2|8777.2|8781.2|8777.2|8779.9|8775.9|0
1739222400000|2025-02-10 21:20:00|8781.1|8777.1|8781.9|8777.9|8782.7|8778.7|8781|8777|0
1739222700000|2025-02-10 21:25:00|8781.8|8777.8|8782.5|8778.5|8782.5|8778.5|8781.5|8777.5|0
1739223000000|2025-02-10 21:30:00|8782.6|8778.6|8782.6|8778.6|8782.8|8778.8|8782.1|8778.1|0
1739223300000|2025-02-10 21:35:00|8782.8|8778.8|8783.3|8779.3|8783.3|8779.3|8782.4|8778.4|0
1739223600000|2025-02-10 21:40:00|8783.2|8779.2|8783.7|8779.7|8783.9|8779.9|8783.1|8779.1|0
1739223900000|2025-02-10 21:45:00|8783.6|8779.6|8784.1|8780.1|8784.1|8780.1|8783.2|8779.2|0
1739224200000|2025-02-10 21:50:00|8784.2|8780.2|8784|8780|8784.3|8780.3|8783.7|8779.7|0
1739224500000|2025-02-10 21:55:00|8783.9|8779.9|8784|8780|8784|8780|8783.5|8779.5|0
1739225100000|2025-02-10 22:05:00|8784.1|8780.1|8784|8780|8784.1|8780.1|8784|8780|0
1739225400000|2025-02-10 22:10:00|8784.1|8780.1|8784.5|8780.5|8784.5|8780.5|8784.1|8780.1|0
1739225700000|2025-02-10 22:15:00|8784.4|8780.4|8785.8|8781.8|8785.8|8781.8|8784.4|8780.4|0
1739226000000|2025-02-10 22:20:00|8785.7|8781.7|8785.8|8781.8|8785.8|8781.8|8785.6|8781.6|0
1739226300000|2025-02-10 22:25:00|8786|8782|8786.4|8782.4|8786.4|8782.4|8786|8782|0
1739226600000|2025-02-10 22:30:00|8786.3|8782.3|8786|8782|8786.4|8782.4|8786|8782|0
1739226900000|2025-02-10 22:35:00|8786.1|8782.1|8786.2|8782.2|8786.2|8782.2|8786.1|8782.1|0
1739227200000|2025-02-10 22:40:00|8786.1|8782.1|8785.6|8781.6|8786.1|8782.1|8785.2|8781.2|0
1739227500000|2025-02-10 22:45:00|8785.4|8781.4|8784.9|8780.9|8785.4|8781.4|8784.1|8780.1|0
1739227800000|2025-02-10 22:50:00|8785|8781|8784.8|8780.8|8785.1|8781.1|8784.8|8780.8|0
1739228100000|2025-02-10 22:55:00|8784.9|8780.9|8784.8|8780.8|8785.3|8781.3|8784.7|8780.7|0
1739228400000|2025-02-10 23:00:00|8784.6|8780.6|8780.2|8776.2|8784.6|8780.6|8780|8776|0
1739228700000|2025-02-10 23:05:00|8780.1|8776.1|8779.2|8775.2|8780.7|8776.7|8777.9|8773.9|0
1739229000000|2025-02-10 23:10:00|8779.1|8775.1|8777.8|8773.8|8779.6|8775.6|8776.1|8772.1|0
1739229300000|2025-02-10 23:15:00|8778|8774|8775.9|8771.9|8778.3|8774.3|8775.7|8771.7|0
1739229600000|2025-02-10 23:20:00|8776|8772|8778.8|8774.8|8779.7|8775.7|8775.7|8771.7|0
1739229900000|2025-02-10 23:25:00|8778.5|8774.5|8777.6|8773.6|8778.5|8774.5|8775.1|8771.1|0
1739230200000|2025-02-10 23:30:00|8777.7|8773.7|8778.9|8774.9|8778.9|8774.9|8777.6|8773.6|0
1739230500000|2025-02-10 23:35:00|8778.8|8774.8|8779.9|8775.9|8780.2|8776.2|8778.5|8774.5|0
1739230800000|2025-02-10 23:40:00|8779.7|8775.7|8778.4|8774.4|8779.7|8775.7|8778|8774|0
1739231100000|2025-02-10 23:45:00|8778.5|8774.5|8778.6|8774.6|8779.5|8775.5|8778.2|8774.2|0
1739231400000|2025-02-10 23:50:00|8778.4|8774.4|8779.7|8775.7|8779.7|8775.7|8778.2|8774.2|0
1739231700000|2025-02-10 23:55:00|8779.6|8775.6|8779.8|8775.8|8780.4|8776.4|8779.5|8775.5|0
1739232000000|2025-02-11 00:00:00|8779.9|8775.9|8778.8|8774.8|8780|8776|8778.6|8774.6|0
1739232300000|2025-02-11 00:05:00|8778.7|8774.7|8777.9|8773.9|8779.5|8775.5|8777.7|8773.7|0
1739232600000|2025-02-11 00:10:00|8778|8774|8777.2|8773.2|8778.8|8774.8|8777.2|8773.2|0
1739232900000|2025-02-11 00:15:00|8777.3|8773.3|8781.3|8777.3|8781.4|8777.4|8777.3|8773.3|0
1739233200000|2025-02-11 00:20:00|8781.7|8777.7|8782.5|8778.5|8782.6|8778.6|8781.6|8777.6|0
1739233500000|2025-02-11 00:25:00|8782.6|8778.6|8786.6|8782.6|8787.1|8783.1|8782.6|8778.6|0
1739233800000|2025-02-11 00:30:00|8786.7|8782.7|8787.7|8783.7|8787.7|8783.7|8786.6|8782.6|0
1739234100000|2025-02-11 00:35:00|8787.8|8783.8|8787.9|8783.9|8788.1|8784.1|8787.4|8783.4|0
1739234400000|2025-02-11 00:40:00|8788.1|8784.1|8788|8784|8788.1|8784.1|8787.9|8783.9|0
1739234700000|2025-02-11 00:45:00|8787.9|8783.9|8787.9|8783.9|8787.9|8783.9|8787.4|8783.4|0
1739235000000|2025-02-11 00:50:00|8788|8784|8784|8780|8788.4|8784.4|8783.5|8779.5|0
1739235300000|2025-02-11 00:55:00|8783.9|8779.9|8781|8777|8783.9|8779.9|8781|8777|0
1739235600000|2025-02-11 01:00:00|8780.7|8776.7|8784.6|8781.6|8785.1|8782.1|8780.1|8776.7|48
1739235900000|2025-02-11 01:05:00|8783.6|8780.6|8781.6|8778.6|8783.6|8780.6|8781.6|8778.6|57
1739236200000|2025-02-11 01:10:00|8781.3|8778.3|8782.3|8779.3|8783.6|8780.6|8781.3|8778.3|32
1739236500000|2025-02-11 01:15:00|8782.1|8779.1|8783.6|8780.6|8783.8|8780.8|8782.1|8779.1|25
1739236800000|2025-02-11 01:20:00|8783.3|8780.3|8782.3|8779.3|8784.1|8781.1|8781.8|8778.8|34
1739237100000|2025-02-11 01:25:00|8781.8|8778.8|8779.8|8776.8|8781.8|8778.8|8779.3|8776.3|32
1739237400000|2025-02-11 01:30:00|8779.6|8776.6|8779.3|8776.3|8780.8|8777.8|8779.1|8776.1|31
1739237700000|2025-02-11 01:35:00|8779.6|8776.6|8779.8|8776.8|8779.8|8776.8|8778.8|8775.8|5
1739238000000|2025-02-11 01:40:00|8779.6|8776.6|8778.1|8775.1|8779.8|8776.8|8778.1|8775.1|7
1739238300000|2025-02-11 01:45:00|8778.3|8775.3|8777.8|8774.8|8778.6|8775.6|8777.6|8774.6|2
1739238600000|2025-02-11 01:50:00|8778.3|8775.3|8779.6|8776.6|8779.6|8776.6|8777.6|8774.6|6
1739238900000|2025-02-11 01:55:00|8779.3|8776.3|8781.1|8778.1|8781.1|8778.1|8779.3|8776.3|4
1739239200000|2025-02-11 02:00:00|8780.8|8777.8|8781.8|8778.8|8781.8|8778.8|8779.8|8776.8|0
1739239500000|2025-02-11 02:05:00|8781.6|8778.6|8781.1|8778.1|8782.6|8779.6|8780.6|8777.6|10
1739239800000|2025-02-11 02:10:00|8781.6|8778.6|8780.1|8777.1|8781.8|8778.8|8779.3|8776.3|5
1739240100000|2025-02-11 02:15:00|8779.8|8776.8|8779.8|8776.8|8781.3|8778.3|8778.1|8775.1|8
1739240400000|2025-02-11 02:20:00|8779.6|8776.6|8776.6|8773.6|8779.8|8776.8|8776.6|8773.6|19
1739240700000|2025-02-11 02:25:00|8776.8|8773.8|8776.1|8773.1|8777.6|8774.6|8775.8|8772.8|20
1739241000000|2025-02-11 02:30:00|8776.3|8773.3|8774.1|8771.1|8776.6|8773.6|8773.6|8770.6|5
1739241300000|2025-02-11 02:35:00|8774.3|8771.3|8774.1|8771.1|8774.8|8771.8|8773.6|8770.6|1
1739241600000|2025-02-11 02:40:00|8773.6|8770.6|8773.6|8770.6|8774.1|8771.1|8772.6|8769.6|33
1739241900000|2025-02-11 02:45:00|8773.3|8770.3|8773.6|8770.6|8774.1|8771.1|8771.8|8768.8|58
1739242200000|2025-02-11 02:50:00|8773.8|8770.8|8773.3|8770.3|8774.8|8771.8|8773.1|8770.1|11
1739242500000|2025-02-11 02:55:00|8773.1|8770.1|8772.8|8769.8|8773.1|8770.1|8772.1|8769.1|8
1739242800000|2025-02-11 03:00:00|8772.6|8769.6|8773.1|8770.1|8773.3|8770.3|8772.3|8769.3|17
1739243100000|2025-02-11 03:05:00|8773.3|8770.3|8773.3|8770.3|8774.8|8771.8|8773.1|8770.1|22
1739243400000|2025-02-11 03:10:00|8773.1|8770.1|8773.1|8770.1|8773.1|8770.1|8772.1|8769.1|28
1739243700000|2025-02-11 03:15:00|8773.3|8770.3|8772.8|8769.8|8773.6|8770.6|8772.3|8769.3|13
1739244000000|2025-02-11 03:20:00|8772.3|8769.3|8774.3|8771.3|8774.8|8771.8|8772.3|8769.3|15
1739244300000|2025-02-11 03:25:00|8773.8|8770.8|8776.6|8773.6|8776.6|8773.6|8773.8|8770.8|11
1739244600000|2025-02-11 03:30:00|8776.3|8773.3|8777.6|8774.6|8778.6|8775.6|8776.3|8773.3|17
1739244900000|2025-02-11 03:35:00|8777.8|8774.8|8778.3|8775.3|8778.6|8775.6|8777.8|8774.8|1
1739245200000|2025-02-11 03:40:00|8778.1|8775.1|8775.6|8772.6|8778.1|8775.1|8774.6|8771.6|26
1739245500000|2025-02-11 03:45:00|8776.1|8773.1|8778.1|8775.1|8778.1|8775.1|8776.1|8773.1|0
1739245800000|2025-02-11 03:50:00|8778.3|8775.3|8777.8|8774.8|8778.8|8775.8|8777.8|8774.8|7
1739246100000|2025-02-11 03:55:00|8777.6|8774.6|8778.3|8775.3|8778.8|8775.8|8777.6|8774.6|11
1739246400000|2025-02-11 04:00:00|8778.6|8775.6|8778.3|8775.3|8778.6|8775.6|8777.6|8774.6|6
1739246700000|2025-02-11 04:05:00|8778.1|8775.1|8778.3|8775.3|8778.6|8775.6|8777.6|8774.6|1
1739247000000|2025-02-11 04:10:00|8778.6|8775.6|8778.3|8775.3|8778.6|8775.6|8777.6|8774.6|2
1739247300000|2025-02-11 04:15:00|8778.6|8775.6|8778.8|8775.8|8779.3|8776.3|8778.1|8775.1|22
1739247600000|2025-02-11 04:20:00|8778.3|8775.3|8777.3|8774.3|8778.8|8775.8|8777.3|8774.3|17
1739247900000|2025-02-11 04:25:00|8776.8|8773.8|8777.3|8774.3|8777.6|8774.6|8776.3|8773.3|9
1739248200000|2025-02-11 04:30:00|8777.1|8774.1|8778.1|8775.1|8778.6|8775.6|8777.1|8774.1|0
1739248500000|2025-02-11 04:35:00|8778.6|8775.6|8778.1|8775.1|8778.6|8775.6|8777.6|8774.6|0
1739248800000|2025-02-11 04:40:00|8778.3|8775.3|8776.8|8773.8|8778.3|8775.3|8776.6|8773.6|1
1739249100000|2025-02-11 04:45:00|8777.1|8774.1|8776.8|8773.8|8777.3|8774.3|8776.3|8773.3|4
1739249400000|2025-02-11 04:50:00|8777.1|8774.1|8777.8|8774.8|8777.8|8774.8|8776.8|8773.8|0
1739249700000|2025-02-11 04:55:00|8777.1|8774.1|8777.1|8774.1|8777.6|8774.6|8776.6|8773.6|5
1739250000000|2025-02-11 05:00:00|8777.6|8774.6|8778.3|8775.3|8778.6|8775.6|8777.1|8774.1|0
1739250300000|2025-02-11 05:05:00|8778.8|8775.8|8777.6|8774.6|8779.6|8776.6|8777.6|8774.6|11
1739250600000|2025-02-11 05:10:00|8778.1|8775.1|8777.1|8774.1|8778.3|8775.3|8776.3|8773.3|9
1739250900000|2025-02-11 05:15:00|8776.8|8773.8|8777.1|8774.1|8777.3|8774.3|8776.3|8773.3|3
1739251200000|2025-02-11 05:20:00|8776.8|8773.8|8776.3|8773.3|8777.1|8774.1|8775.3|8772.3|15
1739251500000|2025-02-11 05:25:00|8776.6|8773.6|8776.1|8773.1|8776.8|8773.8|8776.1|8773.1|2
1739251800000|2025-02-11 05:30:00|8776.6|8773.6|8777.8|8774.8|8777.8|8774.8|8776.6|8773.6|3
1739252100000|2025-02-11 05:35:00|8777.6|8774.6|8778.1|8775.1|8778.1|8775.1|8776.3|8773.3|24
1739252400000|2025-02-11 05:40:00|8777.8|8774.8|8778.3|8775.3|8778.6|8775.6|8777.6|8774.6|6
1739252700000|2025-02-11 05:45:00|8778.1|8775.1|8778.8|8775.8|8779.1|8776.1|8777.8|8774.8|11
1739253000000|2025-02-11 05:50:00|8779.1|8776.1|8777.8|8774.8|8779.3|8776.3|8777.8|8774.8|2
1739253300000|2025-02-11 05:55:00|8778.1|8775.1|8778.3|8775.3|8778.6|8775.6|8777.6|8774.6|3
1739253600000|2025-02-11 06:00:00|8778.1|8775.1|8777.8|8774.8|8779.6|8776.6|8777.6|8774.6|43
1739253900000|2025-02-11 06:05:00|8778.1|8775.1|8776.1|8773.1|8778.6|8775.6|8775.8|8772.8|45
1739254200000|2025-02-11 06:10:00|8775.8|8772.8|8775.6|8772.6|8776.1|8773.1|8774.8|8771.8|35
1739254500000|2025-02-11 06:15:00|8775.3|8772.3|8773.6|8770.6|8775.3|8772.3|8772.6|8769.6|13
1739254800000|2025-02-11 06:20:00|8773.3|8770.3|8774.8|8771.8|8774.8|8771.8|8772.6|8769.6|11
1739255100000|2025-02-11 06:25:00|8775.1|8772.1|8775.3|8772.3|8776.3|8773.3|8775.1|8772.1|23
1739255400000|2025-02-11 06:30:00|8775.1|8772.1|8773.3|8770.3|8775.1|8772.1|8773.1|8770.1|4
1739255700000|2025-02-11 06:35:00|8773.1|8770.1|8772.1|8769.1|8773.6|8770.6|8771.6|8768.6|65
1739256000000|2025-02-11 06:40:00|8771.6|8768.6|8771.3|8768.3|8772.3|8769.3|8770.6|8767.6|31
1739256300000|2025-02-11 06:45:00|8770.6|8767.6|8770.8|8767.8|8771.3|8768.3|8770.1|8767.1|13
1739256600000|2025-02-11 06:50:00|8770.6|8767.6|8769.8|8766.8|8771.1|8768.1|8769.6|8766.6|21
1739256900000|2025-02-11 06:55:00|8770.1|8767.1|8771.1|8768.1|8771.1|8768.1|8769.6|8766.6|28
1739257200000|2025-02-11 07:00:00|8772.1|8769.1|8772.1|8770.1|8773.1|8771.1|8769.6|8767.6|202
1739257500000|2025-02-11 07:05:00|8771.6|8769.6|8770.3|8768.3|8773.3|8771.3|8770.3|8768.3|121
1739257800000|2025-02-11 07:10:00|8770.6|8768.6|8776.1|8774.1|8776.1|8774.1|8770.3|8768.3|82
1739258100000|2025-02-11 07:15:00|8775.8|8773.8|8775.1|8773.1|8776.1|8774.1|8774.1|8772.1|27
1739258400000|2025-02-11 07:20:00|8775.3|8773.3|8774.8|8772.8|8776.1|8774.1|8773.3|8771.3|44
1739258700000|2025-02-11 07:25:00|8775.1|8773.1|8775.8|8773.8|8776.6|8774.6|8774.8|8772.8|29
1739259000000|2025-02-11 07:30:00|8776.1|8774.1|8774.1|8772.1|8776.6|8774.6|8772.3|8770.3|75
1739259300000|2025-02-11 07:35:00|8774.3|8772.3|8773.8|8771.8|8774.6|8772.6|8772.1|8770.1|24
1739259600000|2025-02-11 07:40:00|8774.3|8772.3|8774.3|8772.3|8776.1|8774.1|8774.1|8772.1|75
1739259900000|2025-02-11 07:45:00|8775.3|8773.3|8777.8|8775.8|8778.1|8776.1|8774.6|8772.6|77
1739260200000|2025-02-11 07:50:00|8778.1|8776.1|8777.8|8775.8|8779.1|8777.1|8776.6|8774.6|91
1739260500000|2025-02-11 07:55:00|8778.1|8776.1|8777.8|8775.8|8779.6|8777.6|8775.6|8773.6|233
1739260800000|2025-02-11 08:00:00|8777.3|8776.3|8786.6|8785.6|8787.6|8786.6|8777.3|8776.3|2512
1739261100000|2025-02-11 08:05:00|8787.1|8786.1|8790.6|8789.6|8791.6|8790.6|8784.1|8783.1|768
1739261400000|2025-02-11 08:10:00|8790.3|8789.3|8791.1|8790.1|8791.6|8790.6|8786.8|8785.8|468
1739261700000|2025-02-11 08:15:00|8790.3|8789.3|8792.8|8791.8|8793.3|8792.3|8788.1|8787.1|551
1739262000000|2025-02-11 08:20:00|8792.6|8791.6|8789.3|8788.3|8793.1|8792.1|8786.1|8785.1|319
1739262300000|2025-02-11 08:25:00|8789.1|8788.1|8781.1|8780.1|8789.8|8788.8|8779.6|8778.6|344
1739262600000|2025-02-11 08:30:00|8781.3|8780.3|8778.3|8777.3|8781.8|8780.8|8776.6|8775.6|319
1739262900000|2025-02-11 08:35:00|8778.6|8777.6|8781.6|8780.6|8782.3|8781.3|8778.6|8777.6|228
1739263200000|2025-02-11 08:40:00|8781.8|8780.8|8783.8|8782.8|8784.1|8783.1|8781.6|8780.6|351
1739263500000|2025-02-11 08:45:00|8784.1|8783.1|8776.6|8775.6|8785.1|8784.1|8776.1|8775.1|359
1739263800000|2025-02-11 08:50:00|8776.3|8775.3|8772.8|8771.8|8778.1|8777.1|8772.8|8771.8|516
1739264100000|2025-02-11 08:55:00|8773.1|8772.1|8772.8|8771.8|8776.6|8775.6|8771.6|8770.6|299
1739264400000|2025-02-11 09:00:00|8773.1|8772.1|8769.6|8768.6|8775.1|8774.1|8769.6|8768.6|386
1739264700000|2025-02-11 09:05:00|8770.1|8769.1|8769.6|8768.6|8772.1|8771.1|8767.8|8766.8|448
1739265000000|2025-02-11 09:10:00|8769.8|8768.8|8767.6|8766.6|8772.6|8771.6|8767.1|8766.1|359
1739265300000|2025-02-11 09:15:00|8768.1|8767.1|8766.3|8765.3|8770.1|8769.1|8765.8|8764.8|356
1739265600000|2025-02-11 09:20:00|8766.6|8765.6|8767.6|8766.6|8768.3|8767.3|8764.6|8763.6|373
1739265900000|2025-02-11 09:25:00|8767.3|8766.3|8767.8|8766.8|8767.8|8766.8|8765.1|8764.1|299
1739266200000|2025-02-11 09:30:00|8768.1|8767.1|8767.1|8766.1|8769.1|8768.1|8765.3|8764.3|356
1739266500000|2025-02-11 09:35:00|8766.8|8765.8|8767.8|8766.8|8770.1|8769.1|8766.8|8765.8|278
1739266800000|2025-02-11 09:40:00|8767.3|8766.3|8765.8|8764.8|8767.6|8766.6|8764.6|8763.6|152
1739267100000|2025-02-11 09:45:00|8765.6|8764.6|8765.8|8764.8|8766.6|8765.6|8764.6|8763.6|129
1739267400000|2025-02-11 09:50:00|8765.6|8764.6|8767.1|8766.1|8767.1|8766.1|8764.6|8763.6|157
1739267700000|2025-02-11 09:55:00|8766.6|8765.6|8766.8|8765.8|8769.8|8768.8|8765.3|8764.3|184
1739268000000|2025-02-11 10:00:00|8767.1|8766.1|8768.1|8767.1|8769.1|8768.1|8766.3|8765.3|112
1739268300000|2025-02-11 10:05:00|8767.8|8766.8|8766.6|8765.6|8769.6|8768.6|8766.6|8765.6|229
1739268600000|2025-02-11 10:10:00|8766.8|8765.8|8766.8|8765.8|8769.1|8768.1|8766.6|8765.6|161
1739268900000|2025-02-11 10:15:00|8766.6|8765.6|8768.6|8767.6|8769.6|8768.6|8766.3|8765.3|144
1739269200000|2025-02-11 10:20:00|8768.3|8767.3|8768.3|8767.3|8769.3|8768.3|8765.1|8764.1|231
1739269500000|2025-02-11 10:25:00|8768.1|8767.1|8768.6|8767.6|8769.1|8768.1|8766.1|8765.1|173
1739269800000|2025-02-11 10:30:00|8768.1|8767.1|8769.1|8768.1|8770.8|8769.8|8767.3|8766.3|125
1739270100000|2025-02-11 10:35:00|8768.8|8767.8|8767.1|8766.1|8769.8|8768.8|8766.8|8765.8|154
1739270400000|2025-02-11 10:40:00|8766.6|8765.6|8769.6|8768.6|8769.6|8768.6|8766.6|8765.6|176
1739270700000|2025-02-11 10:45:00|8769.1|8768.1|8766.1|8765.1|8769.6|8768.6|8766.1|8765.1|116
1739271000000|2025-02-11 10:50:00|8765.3|8764.3|8761.1|8760.1|8765.6|8764.6|8761.1|8760.1|244
1739271300000|2025-02-11 10:55:00|8760.6|8759.6|8762.8|8761.8|8763.8|8762.8|8760.6|8759.6|162
1739271600000|2025-02-11 11:00:00|8762.3|8761.3|8761.1|8760.1|8764.1|8763.1|8760.6|8759.6|104
1739271900000|2025-02-11 11:05:00|8760.6|8759.6|8762.1|8761.1|8762.1|8761.1|8760.3|8759.3|256
1739272200000|2025-02-11 11:10:00|8762.6|8761.6|8765.3|8764.3|8765.3|8764.3|8762.1|8761.1|188
1739272500000|2025-02-11 11:15:00|8765.1|8764.1|8764.6|8763.6|8765.1|8764.1|8762.3|8761.3|163
1739272800000|2025-02-11 11:20:00|8764.8|8763.8|8769.1|8768.1|8769.1|8768.1|8764.3|8763.3|195
1739273100000|2025-02-11 11:25:00|8768.8|8767.8|8770.3|8769.3|8771.1|8770.1|8768.6|8767.6|167
1739273400000|2025-02-11 11:30:00|8770.6|8769.6|8772.6|8771.6|8772.8|8771.8|8770.3|8769.3|191
1739273700000|2025-02-11 11:35:00|8771.8|8770.8|8771.8|8770.8|8774.3|8773.3|8771.8|8770.8|214
1739274000000|2025-02-11 11:40:00|8771.6|8770.6|8770.8|8769.8|8772.8|8771.8|8769.6|8768.6|135
1739274300000|2025-02-11 11:45:00|8770.6|8769.6|8772.8|8771.8|8773.3|8772.3|8769.1|8768.1|214
1739274600000|2025-02-11 11:50:00|8772.3|8771.3|8772.6|8771.6|8773.8|8772.8|8771.3|8770.3|223
1739274900000|2025-02-11 11:55:00|8773.1|8772.1|8776.8|8775.8|8777.1|8776.1|8772.6|8771.6|251
1739275200000|2025-02-11 12:00:00|8776.3|8775.3|8774.8|8773.8|8777.1|8776.1|8771.3|8770.3|840
1739275500000|2025-02-11 12:05:00|8774.6|8773.6|8772.3|8771.3|8775.1|8774.1|8771.6|8770.6|115
1739275800000|2025-02-11 12:10:00|8771.8|8770.8|8769.3|8768.3|8774.3|8773.3|8769.3|8768.3|138
1739276100000|2025-02-11 12:15:00|8769.6|8768.6|8767.8|8766.8|8769.8|8768.8|8767.1|8766.1|134
1739276400000|2025-02-11 12:20:00|8767.6|8766.6|8764.8|8763.8|8768.6|8767.6|8764.8|8763.8|197
1739276700000|2025-02-11 12:25:00|8765.1|8764.1|8765.3|8764.3|8766.1|8765.1|8761.8|8760.8|331
1739277000000|2025-02-11 12:30:00|8765.1|8764.1|8767.8|8766.8|8768.1|8767.1|8764.6|8763.6|172
1739277300000|2025-02-11 12:35:00|8767.6|8766.6|8770.3|8769.3|8771.8|8770.8|8767.1|8766.1|376
1739277600000|2025-02-11 12:40:00|8770.6|8769.6|8775.8|8774.8|8776.3|8775.3|8769.6|8768.6|262
1739277900000|2025-02-11 12:45:00|8776.1|8775.1|8774.6|8773.6|8776.6|8775.6|8774.6|8773.6|110
1739278200000|2025-02-11 12:50:00|8774.8|8773.8|8773.3|8772.3|8777.3|8776.3|8771.8|8770.8|352
1739278500000|2025-02-11 12:55:00|8772.8|8771.8|8774.8|8773.8|8774.8|8773.8|8770.3|8769.3|201
1739278800000|2025-02-11 13:00:00|8775.1|8774.1|8768.8|8767.8|8775.3|8774.3|8768.1|8767.1|435
1739279100000|2025-02-11 13:05:00|8768.6|8767.6|8765.8|8764.8|8768.6|8767.6|8763.8|8762.8|487
1739279400000|2025-02-11 13:10:00|8765.6|8764.6|8768.3|8767.3|8768.6|8767.6|8764.1|8763.1|288
1739279700000|2025-02-11 13:15:00|8768.1|8767.1|8767.8|8766.8|8770.1|8769.1|8767.1|8766.1|304
1739280000000|2025-02-11 13:20:00|8768.1|8767.1|8768.8|8767.8|8769.8|8768.8|8767.1|8766.1|251
1739280300000|2025-02-11 13:25:00|8769.1|8768.1|8769.6|8768.6|8770.3|8769.3|8767.6|8766.6|309
1739280600000|2025-02-11 13:30:00|8769.8|8768.8|8769.6|8768.6|8770.6|8769.6|8768.3|8767.3|420
1739280900000|2025-02-11 13:35:00|8769.3|8768.3|8769.6|8768.6|8770.6|8769.6|8768.3|8767.3|840
1739281200000|2025-02-11 13:40:00|8769.8|8768.8|8768.3|8767.3|8769.8|8768.8|8765.3|8764.3|374
1739281500000|2025-02-11 13:45:00|8768.1|8767.1|8764.6|8763.6|8768.1|8767.1|8763.3|8762.3|367
1739281800000|2025-02-11 13:50:00|8764.3|8763.3|8761.1|8760.1|8765.1|8764.1|8760.6|8759.6|392
1739282100000|2025-02-11 13:55:00|8760.8|8759.8|8758.1|8757.1|8761.1|8760.1|8758.1|8757.1|666
1739282400000|2025-02-11 14:00:00|8758.6|8757.6|8762.1|8761.1|8764.1|8763.1|8758.1|8757.1|458
1739282700000|2025-02-11 14:05:00|8762.6|8761.6|8761.1|8760.1|8763.1|8762.1|8758.8|8757.8|462
1739283000000|2025-02-11 14:10:00|8760.6|8759.6|8761.1|8760.1|8762.6|8761.6|8759.3|8758.3|330
1739283300000|2025-02-11 14:15:00|8761.8|8760.8|8760.3|8759.3|8761.8|8760.8|8758.1|8757.1|428
1739283600000|2025-02-11 14:20:00|8760.1|8759.1|8758.1|8757.1|8761.1|8760.1|8757.6|8756.6|358
1739283900000|2025-02-11 14:25:00|8757.6|8756.6|8762.3|8761.3|8764.1|8763.1|8757.1|8756.1|413
1739284200000|2025-02-11 14:30:00|8762.1|8761.1|8756.6|8755.6|8762.1|8761.1|8753.1|8752.1|1016
1739284500000|2025-02-11 14:35:00|8756.1|8755.1|8753.8|8752.8|8758.3|8757.3|8752.6|8751.6|586
1739284800000|2025-02-11 14:40:00|8753.6|8752.6|8753.8|8752.8|8755.1|8754.1|8751.1|8750.1|586
1739285100000|2025-02-11 14:45:00|8753.6|8752.6|8759.6|8758.6|8760.3|8759.3|8753.3|8752.3|571
1739285400000|2025-02-11 14:50:00|8759.3|8758.3|8759.8|8758.8|8762.1|8761.1|8757.6|8756.6|637
1739285700000|2025-02-11 14:55:00|8759.6|8758.6|8764.1|8763.1|8764.3|8763.3|8757.8|8756.8|709
1739286000000|2025-02-11 15:00:00|8765.1|8764.1|8758.8|8757.8|8765.6|8764.6|8758.8|8757.8|1210
1739286300000|2025-02-11 15:05:00|8758.6|8757.6|8759.6|8758.6|8760.3|8759.3|8756.1|8755.1|605
1739286600000|2025-02-11 15:10:00|8758.6|8757.6|8761.1|8760.1|8761.6|8760.6|8757.1|8756.1|674
1739286900000|2025-02-11 15:15:00|8761.3|8760.3|8763.6|8762.6|8765.1|8764.1|8761.1|8760.1|567
1739287200000|2025-02-11 15:20:00|8764.3|8763.3|8764.3|8763.3|8766.6|8765.6|8761.6|8760.6|713
1739287500000|2025-02-11 15:25:00|8764.8|8763.8|8767.3|8766.3|8768.6|8767.6|8764.3|8763.3|369
1739287800000|2025-02-11 15:30:00|8767.6|8766.6|8769.3|8768.3|8771.6|8770.6|8767.6|8766.6|491
1739288100000|2025-02-11 15:35:00|8769.6|8768.6|8773.1|8772.1|8773.1|8772.1|8766.3|8765.3|474
1739288400000|2025-02-11 15:40:00|8773.3|8772.3|8774.3|8773.3|8775.8|8774.8|8772.3|8771.3|471
1739288700000|2025-02-11 15:45:00|8774.1|8773.1|8776.1|8775.1|8776.3|8775.3|8773.3|8772.3|453
1739289000000|2025-02-11 15:50:00|8776.3|8775.3|8780.6|8779.6|8780.8|8779.8|8774.8|8773.8|476
1739289300000|2025-02-11 15:55:00|8780.8|8779.8|8783.3|8782.3|8784.6|8783.6|8780.1|8779.1|721
1739289600000|2025-02-11 16:00:00|8783.1|8782.1|8783.1|8782.1|8785.3|8784.3|8782.1|8781.1|465
1739289900000|2025-02-11 16:05:00|8782.6|8781.6|8784.3|8783.3|8786.6|8785.6|8780.6|8779.6|616
1739290200000|2025-02-11 16:10:00|8784.1|8783.1|8783.8|8782.8|8784.6|8783.6|8782.3|8781.3|738
1739290500000|2025-02-11 16:15:00|8783.6|8782.6|8784.6|8783.6|8785.6|8784.6|8783.3|8782.3|494
1739290800000|2025-02-11 16:20:00|8784.1|8783.1|8782.6|8781.6|8785.6|8784.6|8779.6|8778.6|702
1739291100000|2025-02-11 16:25:00|8782.8|8781.8|8783.6|8781.6|8785.3|8784.3|8781.8|8780.8|2551
1739291400000|2025-02-11 16:30:00|8784.1|8782.1|8779.8|8777.8|8784.1|8782.1|8776.6|8774.6|4421
1739291700000|2025-02-11 16:35:00|8779.6|8777.6|8779.1|8777.1|8780.1|8778.1|8777.1|8775.1|1151
1739292000000|2025-02-11 16:40:00|8779.3|8777.3|8777.6|8775.6|8780.6|8778.6|8776.1|8774.1|186
1739292300000|2025-02-11 16:45:00|8777.8|8775.8|8776.6|8774.6|8778.1|8776.1|8776.3|8774.3|220
1739292600000|2025-02-11 16:50:00|8776.3|8774.3|8775.1|8773.1|8776.6|8774.6|8774.1|8772.1|264
1739292900000|2025-02-11 16:55:00|8774.8|8772.8|8773.8|8771.8|8775.6|8773.6|8772.1|8770.1|296
1739293200000|2025-02-11 17:00:00|8774.1|8772.1|8774.6|8772.6|8775.6|8773.6|8771.8|8769.8|121
1739293500000|2025-02-11 17:05:00|8774.3|8772.3|8772.3|8770.3|8774.6|8772.6|8771.1|8769.1|107
1739293800000|2025-02-11 17:10:00|8772.1|8770.1|8770.8|8768.8|8772.6|8770.6|8770.6|8768.6|69
1739294100000|2025-02-11 17:15:00|8770.6|8768.6|8774.1|8772.1|8774.6|8772.6|8770.6|8768.6|119
1739294400000|2025-02-11 17:20:00|8774.3|8772.3|8776.6|8774.6|8777.1|8775.1|8773.8|8771.8|124
1739294700000|2025-02-11 17:25:00|8776.3|8774.3|8776.6|8774.6|8777.3|8775.3|8775.3|8773.3|64
1739295000000|2025-02-11 17:30:00|8776.8|8774.8|8778.1|8776.1|8778.6|8776.6|8776.1|8774.1|143
1739295300000|2025-02-11 17:35:00|8777.6|8775.6|8777.1|8775.1|8778.6|8776.6|8776.1|8774.1|75
1739295600000|2025-02-11 17:40:00|8776.8|8774.8|8778.6|8776.6|8779.1|8777.1|8776.8|8774.8|83
1739295900000|2025-02-11 17:45:00|8778.3|8776.3|8778.6|8776.6|8780.1|8778.1|8778.1|8776.1|183
1739296200000|2025-02-11 17:50:00|8778.1|8776.1|8777.6|8775.6|8778.3|8776.3|8775.6|8773.6|77
1739296500000|2025-02-11 17:55:00|8777.3|8775.3|8776.3|8774.3|8777.6|8775.6|8775.8|8773.8|90
1739296800000|2025-02-11 18:00:00|8776.6|8774.6|8774.8|8772.8|8776.6|8774.6|8774.6|8772.6|70
1739297100000|2025-02-11 18:05:00|8774.6|8772.6|8775.8|8773.8|8777.1|8775.1|8774.1|8772.1|128
1739297400000|2025-02-11 18:10:00|8776.1|8774.1|8777.6|8775.6|8777.6|8775.6|8774.3|8772.3|86
1739297700000|2025-02-11 18:15:00|8777.3|8775.3|8779.8|8777.8|8780.1|8778.1|8777.1|8775.1|126
1739298000000|2025-02-11 18:20:00|8779.6|8777.6|8779.1|8777.1|8780.1|8778.1|8778.1|8776.1|109
1739298300000|2025-02-11 18:25:00|8778.8|8776.8|8778.1|8776.1|8779.6|8777.6|8778.1|8776.1|60
1739298600000|2025-02-11 18:30:00|8777.6|8775.6|8780.6|8778.6|8781.1|8779.1|8777.6|8775.6|112
1739298900000|2025-02-11 18:35:00|8780.3|8778.3|8782.3|8780.3|8784.1|8782.1|8779.6|8777.6|187
1739299200000|2025-02-11 18:40:00|8782.1|8780.1|8783.8|8781.8|8784.1|8782.1|8781.8|8779.8|80
1739299500000|2025-02-11 18:45:00|8784.1|8782.1|8782.1|8780.1|8785.1|8783.1|8782.1|8780.1|57
1739299800000|2025-02-11 18:50:00|8781.8|8779.8|8779.6|8777.6|8782.1|8780.1|8779.6|8777.6|54
1739300100000|2025-02-11 18:55:00|8779.3|8777.3|8781.8|8779.8|8782.6|8780.6|8778.1|8776.1|113
1739300400000|2025-02-11 19:00:00|8781.6|8779.6|8783.1|8781.1|8783.3|8781.3|8781.3|8779.3|61
1739300700000|2025-02-11 19:05:00|8782.6|8780.6|8782.6|8780.6|8783.6|8781.6|8781.3|8779.3|93
1739301000000|2025-02-11 19:10:00|8782.8|8780.8|8782.6|8780.6|8783.6|8781.6|8781.1|8779.1|41
1739301300000|2025-02-11 19:15:00|8782.8|8780.8|8782.1|8780.1|8783.1|8781.1|8781.1|8779.1|33
1739301600000|2025-02-11 19:20:00|8782.3|8780.3|8782.6|8780.6|8785.1|8783.1|8782.1|8780.1|122
1739301900000|2025-02-11 19:25:00|8782.8|8780.8|8782.3|8780.3|8783.3|8781.3|8781.1|8779.1|185
1739302200000|2025-02-11 19:30:00|8782.1|8780.1|8784.1|8782.1|8784.1|8782.1|8781.8|8779.8|98
1739302500000|2025-02-11 19:35:00|8784.3|8782.3|8784.8|8782.8|8787.1|8785.1|8784.3|8782.3|109
1739302800000|2025-02-11 19:40:00|8784.6|8782.6|8786.6|8784.6|8788.3|8786.3|8784.3|8782.3|224
1739303100000|2025-02-11 19:45:00|8786.1|8784.1|8785.3|8783.3|8788.8|8786.8|8785.1|8783.1|171
1739303400000|2025-02-11 19:50:00|8785.6|8783.6|8788.8|8786.8|8789.1|8787.1|8785.3|8783.3|39
1739303700000|2025-02-11 19:55:00|8789.1|8787.1|8788.1|8786.1|8790.1|8788.1|8788.1|8786.1|95
1739304000000|2025-02-11 20:00:00|8788.3|8786.3|8789.1|8787.1|8789.8|8787.8|8788.1|8786.1|38
1739304300000|2025-02-11 20:05:00|8788.8|8786.8|8788.1|8786.1|8789.3|8787.3|8786.6|8784.6|32
1739304600000|2025-02-11 20:10:00|8788.3|8786.3|8789.6|8787.6|8789.6|8787.6|8787.6|8785.6|52
1739304900000|2025-02-11 20:15:00|8789.3|8787.3|8789.3|8787.3|8789.6|8787.6|8786.6|8784.6|61
1739305200000|2025-02-11 20:20:00|8789.1|8787.1|8788.1|8786.1|8789.6|8787.6|8787.6|8785.6|49
1739305500000|2025-02-11 20:25:00|8787.6|8785.6|8785.6|8783.6|8787.6|8785.6|8785.6|8783.6|44
1739305800000|2025-02-11 20:30:00|8785.3|8783.3|8788.3|8786.3|8790.1|8788.1|8785.3|8783.3|101
1739306100000|2025-02-11 20:35:00|8788.1|8786.1|8786.3|8784.3|8790.1|8788.1|8786.3|8784.3|32
1739306400000|2025-02-11 20:40:00|8786.1|8784.1|8786.6|8784.6|8787.6|8785.6|8785.3|8783.3|86
1739306700000|2025-02-11 20:45:00|8787.1|8785.1|8784.6|8782.6|8788.1|8786.1|8784.6|8782.6|107
1739307000000|2025-02-11 20:50:00|8785.1|8783.1|8780.1|8778.1|8786.3|8784.3|8779.3|8777.3|353
1739307300000|2025-02-11 20:55:00|8780.6|8778.6|8782.7|8778.7|8783.3|8781.3|8779.8|8777.8|265
1739307600000|2025-02-11 21:00:00|8783.5|8779.5|8783.2|8779.2|8784.7|8780.7|8782.6|8778.6|0
1739307900000|2025-02-11 21:05:00|8783|8779|8783.2|8779.2|8783.6|8779.6|8781|8777|0
1739308200000|2025-02-11 21:10:00|8783.4|8779.4|8783|8779|8783.6|8779.6|8782.5|8778.5|0
1739308500000|2025-02-11 21:15:00|8783.1|8779.1|8782.4|8778.4|8783.7|8779.7|8782.4|8778.4|0
1739308800000|2025-02-11 21:20:00|8782.5|8778.5|8781.7|8777.7|8782.8|8778.8|8781.7|8777.7|0
1739309100000|2025-02-11 21:25:00|8781.6|8777.6|8781.7|8777.7|8782.1|8778.1|8781.5|8777.5|0
1739309400000|2025-02-11 21:30:00|8781.8|8777.8|8781.5|8777.5|8782.1|8778.1|8781.5|8777.5|0
1739309700000|2025-02-11 21:35:00|8781.4|8777.4|8781.3|8777.3|8781.9|8777.9|8781.1|8777.1|0
1739310000000|2025-02-11 21:40:00|8781.2|8777.2|8781.1|8777.1|8781.5|8777.5|8780.5|8776.5|0
1739310300000|2025-02-11 21:45:00|8781|8777|8781.5|8777.5|8781.6|8777.6|8780.7|8776.7|0
1739310600000|2025-02-11 21:50:00|8781.4|8777.4|8781.5|8777.5|8781.7|8777.7|8781.1|8777.1|0
1739310900000|2025-02-11 21:55:00|8781.6|8777.6|8781.5|8777.5|8782.1|8778.1|8781.5|8777.5|0
1739311500000|2025-02-11 22:05:00|8781.6|8777.6|8781.5|8777.5|8781.6|8777.6|8781.4|8777.4|0
1739311800000|2025-02-11 22:10:00|8781.4|8777.4|8781.5|8777.5|8781.7|8777.7|8781.3|8777.3|0
1739312100000|2025-02-11 22:15:00|8781.6|8777.6|8782|8778|8782|8778|8781.4|8777.4|0
1739312400000|2025-02-11 22:20:00|8781.9|8777.9|8781.6|8777.6|8781.9|8777.9|8781.6|8777.6|0
1739312700000|2025-02-11 22:25:00|8782.6|8778.6|8782.7|8778.7|8782.7|8778.7|8782.6|8778.6|0
1739313000000|2025-02-11 22:30:00|8782.6|8778.6|8782.6|8778.6|8782.7|8778.7|8782.6|8778.6|0
1739313300000|2025-02-11 22:35:00|8782.5|8778.5|8781.9|8777.9|8782.5|8778.5|8781.9|8777.9|0
1739313600000|2025-02-11 22:40:00|8782|8778|8781.9|8777.9|8782.4|8778.4|8781.7|8777.7|0
1739313900000|2025-02-11 22:45:00|8781.8|8777.8|8781.9|8777.9|8782.4|8778.4|8781.8|8777.8|0
1739314200000|2025-02-11 22:50:00|8782|8778|8782.1|8778.1|8782.1|8778.1|8781.9|8777.9|0
1739314500000|2025-02-11 22:55:00|8782.2|8778.2|8782.2|8778.2|8782.2|8778.2|8781.9|8777.9|0
1739314800000|2025-02-11 23:00:00|8782.6|8778.6|8784.1|8780.1|8786.7|8782.7|8782.6|8778.6|0
1739315100000|2025-02-11 23:05:00|8784.2|8780.2|8781.6|8777.6|8784.2|8780.2|8781.4|8777.4|0
1739315400000|2025-02-11 23:10:00|8781.4|8777.4|8781.8|8777.8|8782|8778|8779.7|8775.7|0
1739315700000|2025-02-11 23:15:00|8781.9|8777.9|8780.1|8776.1|8782|8778|8779.8|8775.8|0
1739316000000|2025-02-11 23:20:00|8780.2|8776.2|8780.7|8776.7|8781.3|8777.3|8780.2|8776.2|0
1739316300000|2025-02-11 23:25:00|8780.6|8776.6|8783.1|8779.1|8783.1|8779.1|8780.3|8776.3|0
1739316600000|2025-02-11 23:30:00|8783.2|8779.2|8785.5|8781.5|8786.1|8782.1|8783.2|8779.2|0
1739316900000|2025-02-11 23:35:00|8785.7|8781.7|8785.2|8781.2|8786.1|8782.1|8785|8781|0
1739317200000|2025-02-11 23:40:00|8785.1|8781.1|8786|8782|8786.5|8782.5|8785|8781|0
1739317500000|2025-02-11 23:45:00|8785.8|8781.8|8786.1|8782.1|8786.4|8782.4|8785.7|8781.7|0
1739317800000|2025-02-11 23:50:00|8786|8782|8786|8782|8786.8|8782.8|8785.3|8781.3|0
1739318100000|2025-02-11 23:55:00|8785.9|8781.9|8785.3|8781.3|8786.2|8782.2|8785.3|8781.3|0
1739318400000|2025-02-12 00:00:00|8785.1|8781.1|8786.2|8782.2|8786.6|8782.6|8784.3|8780.3|0
1739318700000|2025-02-12 00:05:00|8786|8782|8785.4|8781.4|8786.6|8782.6|8785.3|8781.3|0
1739319000000|2025-02-12 00:10:00|8785.5|8781.5|8784|8780|8785.8|8781.8|8783.6|8779.6|0
1739319300000|2025-02-12 00:15:00|8783.9|8779.9|8784|8780|8784.5|8780.5|8782.4|8778.4|0
1739319600000|2025-02-12 00:20:00|8784.6|8780.6|8785.5|8781.5|8785.5|8781.5|8784.6|8780.6|0
1739319900000|2025-02-12 00:25:00|8785.4|8781.4|8786.3|8782.3|8786.4|8782.4|8785.4|8781.4|0
1739320200000|2025-02-12 00:30:00|8787|8783|8786.2|8782.2|8788.6|8784.6|8785.6|8781.6|0
1739320500000|2025-02-12 00:35:00|8786.1|8782.1|8786.2|8782.2|8786.2|8782.2|8785.9|8781.9|0
1739320800000|2025-02-12 00:40:00|8786.9|8782.9|8786.6|8782.6|8787|8783|8786.1|8782.1|0
1739321100000|2025-02-12 00:45:00|8787|8783|8786.7|8782.7|8787.5|8783.5|8786.3|8782.3|0
1739321400000|2025-02-12 00:50:00|8786|8782|8784.8|8780.8|8786|8782|8784.8|8780.8|0
1739321700000|2025-02-12 00:55:00|8784.9|8780.9|8784.8|8780.8|8785.5|8781.5|8784.4|8780.4|0
1739322000000|2025-02-12 01:00:00|8784.5|8780.5|8781.2|8778.2|8784.9|8781.9|8781.2|8777.3|92
1739322300000|2025-02-12 01:05:00|8781.4|8778.4|8783.4|8780.4|8783.9|8780.9|8779.7|8776.7|29
1739322600000|2025-02-12 01:10:00|8783.7|8780.7|8784.7|8781.7|8784.9|8781.9|8783.2|8780.2|18
1739322900000|2025-02-12 01:15:00|8784.2|8781.2|8784.2|8781.2|8785.9|8782.9|8784.2|8781.2|37
1739323200000|2025-02-12 01:20:00|8783.9|8780.9|8781.7|8778.7|8783.9|8780.9|8781.7|8778.7|7
1739323500000|2025-02-12 01:25:00|8781.9|8778.9|8780.7|8777.7|8782.2|8779.2|8780.2|8777.2|27
1739323800000|2025-02-12 01:30:00|8780.4|8777.4|8779.7|8776.7|8780.4|8777.4|8779.4|8776.4|48
1739324100000|2025-02-12 01:35:00|8779.9|8776.9|8782.4|8779.4|8782.4|8779.4|8778.7|8775.7|30
1739324400000|2025-02-12 01:40:00|8782.2|8779.2|8783.2|8780.2|8783.9|8780.9|8780.4|8777.4|12
1739324700000|2025-02-12 01:45:00|8782.9|8779.9|8785.9|8782.9|8786.9|8783.9|8782.7|8779.7|5
1739325000000|2025-02-12 01:50:00|8786.2|8783.2|8785.7|8782.7|8786.2|8783.2|8783.9|8780.9|2
1739325300000|2025-02-12 01:55:00|8785.4|8782.4|8785.9|8782.9|8786.4|8783.4|8784.9|8781.9|8
1739325600000|2025-02-12 02:00:00|8786.4|8783.4|8784.7|8781.7|8786.7|8783.7|8784.4|8781.4|13
1739325900000|2025-02-12 02:05:00|8784.9|8781.9|8786.2|8783.2|8786.2|8783.2|8784.4|8781.4|23
1739326200000|2025-02-12 02:10:00|8785.9|8782.9|8786.9|8783.9|8787.2|8784.2|8785.2|8782.2|30
1739326500000|2025-02-12 02:15:00|8786.4|8783.4|8785.7|8782.7|8787.4|8784.4|8785.2|8782.2|13
1739326800000|2025-02-12 02:20:00|8785.9|8782.9|8787.2|8784.2|8787.2|8784.2|8785.9|8782.9|9
1739327100000|2025-02-12 02:25:00|8787.4|8784.4|8788.4|8785.4|8788.9|8785.9|8787.2|8784.2|19
1739327400000|2025-02-12 02:30:00|8788.2|8785.2|8787.7|8784.7|8788.2|8785.2|8786.4|8783.4|1
1739327700000|2025-02-12 02:35:00|8787.4|8784.4|8788.2|8785.2|8788.2|8785.2|8786.2|8783.2|4
1739328000000|2025-02-12 02:40:00|8787.9|8784.9|8788.4|8785.4|8788.4|8785.4|8787.9|8784.9|0
1739328300000|2025-02-12 02:45:00|8788.2|8785.2|8787.7|8784.7|8788.7|8785.7|8787.4|8784.4|9
1739328600000|2025-02-12 02:50:00|8788.2|8785.2|8788.2|8785.2|8788.4|8785.4|8787.4|8784.4|3
1739328900000|2025-02-12 02:55:00|8788.4|8785.4|8787.4|8784.4|8788.4|8785.4|8787.2|8784.2|0
1739329200000|2025-02-12 03:00:00|8788.2|8785.2|8787.9|8784.9|8788.2|8785.2|8787.2|8784.2|8
1739329500000|2025-02-12 03:05:00|8788.2|8785.2|8788.2|8785.2|8788.2|8785.2|8786.9|8783.9|4
1739329800000|2025-02-12 03:10:00|8788.4|8785.4|8786.7|8783.7|8788.4|8785.4|8786.4|8783.4|0
1739330100000|2025-02-12 03:15:00|8786.2|8783.2|8788.4|8785.4|8788.4|8785.4|8786.2|8783.2|0
1739330400000|2025-02-12 03:20:00|8788.7|8785.7|8788.9|8785.9|8788.9|8785.9|8787.2|8784.2|50
1739330700000|2025-02-12 03:25:00|8788.7|8785.7|8787.9|8784.9|8788.9|8785.9|8787.7|8784.7|12
1739331000000|2025-02-12 03:30:00|8787.7|8784.7|8784.7|8781.7|8787.7|8784.7|8784.4|8781.4|4
1739331300000|2025-02-12 03:35:00|8784.9|8781.9|8785.4|8782.4|8785.9|8782.9|8784.7|8781.7|3
1739331600000|2025-02-12 03:40:00|8785.2|8782.2|8785.9|8782.9|8786.9|8783.9|8785.2|8782.2|4
1739331900000|2025-02-12 03:45:00|8785.7|8782.7|8786.4|8783.4|8787.9|8784.9|8785.7|8782.7|15
1739332200000|2025-02-12 03:50:00|8786.9|8783.9|8786.4|8783.4|8787.2|8784.2|8785.4|8782.4|22
1739332500000|2025-02-12 03:55:00|8786.2|8783.2|8785.7|8782.7|8786.9|8783.9|8785.7|8782.7|1
1739332800000|2025-02-12 04:00:00|8785.2|8782.2|8786.9|8783.9|8787.2|8784.2|8784.7|8781.7|3
1739333100000|2025-02-12 04:05:00|8786.2|8783.2|8787.7|8784.7|8787.9|8784.9|8786.2|8783.2|2
1739333400000|2025-02-12 04:10:00|8787.4|8784.4|8787.9|8784.9|8789.4|8786.4|8786.7|8783.7|5
1739333700000|2025-02-12 04:15:00|8788.2|8785.2|8788.7|8785.7|8789.2|8786.2|8787.7|8784.7|1
1739334000000|2025-02-12 04:20:00|8788.4|8785.4|8788.9|8785.9|8789.2|8786.2|8787.9|8784.9|33
1739334300000|2025-02-12 04:25:00|8788.7|8785.7|8788.2|8785.2|8788.9|8785.9|8787.4|8784.4|3
1739334600000|2025-02-12 04:30:00|8788.4|8785.4|8787.2|8784.2|8788.9|8785.9|8786.9|8783.9|2
1739334900000|2025-02-12 04:35:00|8786.9|8783.9|8788.2|8785.2|8788.7|8785.7|8786.9|8783.9|3
1739335200000|2025-02-12 04:40:00|8788.4|8785.4|8788.7|8785.7|8789.2|8786.2|8788.2|8785.2|4
1739335500000|2025-02-12 04:45:00|8788.2|8785.2|8787.7|8784.7|8788.9|8785.9|8787.2|8784.2|4
1739335800000|2025-02-12 04:50:00|8787.4|8784.4|8787.4|8784.4|8787.4|8784.4|8786.2|8783.2|0
1739336100000|2025-02-12 04:55:00|8787.7|8784.7|8789.2|8786.2|8789.2|8786.2|8786.9|8783.9|9
1739336400000|2025-02-12 05:00:00|8789.4|8786.4|8788.9|8785.9|8789.9|8786.9|8788.7|8785.7|9
1739336700000|2025-02-12 05:05:00|8788.4|8785.4|8788.2|8785.2|8789.2|8786.2|8787.9|8784.9|7
1739337000000|2025-02-12 05:10:00|8787.7|8784.7|8786.7|8783.7|8788.2|8785.2|8786.7|8783.7|4
1739337300000|2025-02-12 05:15:00|8786.9|8783.9|8786.2|8783.2|8787.2|8784.2|8786.2|8783.2|7
1739337600000|2025-02-12 05:20:00|8785.9|8782.9|8786.2|8783.2|8786.7|8783.7|8784.9|8781.9|4
1739337900000|2025-02-12 05:25:00|8786.4|8783.4|8788.9|8785.9|8788.9|8785.9|8785.7|8782.7|18
1739338200000|2025-02-12 05:30:00|8789.2|8786.2|8786.9|8783.9|8789.4|8786.4|8785.9|8782.9|164
1739338500000|2025-02-12 05:35:00|8787.2|8784.2|8788.4|8785.4|8788.9|8785.9|8786.9|8783.9|15
1739338800000|2025-02-12 05:40:00|8788.2|8785.2|8787.9|8784.9|8788.9|8785.9|8787.9|8784.9|1
1739339100000|2025-02-12 05:45:00|8788.2|8785.2|8788.4|8785.4|8788.4|8785.4|8786.9|8783.9|2
1739339400000|2025-02-12 05:50:00|8787.7|8784.7|8787.2|8784.2|8787.7|8784.7|8786.4|8783.4|2
1739339700000|2025-02-12 05:55:00|8787.4|8784.4|8787.9|8784.9|8788.4|8785.4|8787.4|8784.4|0
1739340000000|2025-02-12 06:00:00|8787.4|8784.4|8787.9|8784.9|8788.2|8785.2|8787.4|8784.4|0
1739340300000|2025-02-12 06:05:00|8788.2|8785.2|8787.4|8784.4|8788.2|8785.2|8786.4|8783.4|13
1739340600000|2025-02-12 06:10:00|8787.2|8784.2|8785.4|8782.4|8787.2|8784.2|8784.7|8781.7|9
1739340900000|2025-02-12 06:15:00|8785.7|8782.7|8787.7|8784.7|8787.7|8784.7|8784.9|8781.9|18
1739341200000|2025-02-12 06:20:00|8787.9|8784.9|8787.9|8784.9|8789.2|8786.2|8786.2|8783.2|73
1739341500000|2025-02-12 06:25:00|8787.7|8784.7|8787.7|8784.7|8788.2|8785.2|8786.2|8783.2|34
1739341800000|2025-02-12 06:30:00|8786.9|8783.9|8787.9|8784.9|8788.4|8785.4|8786.9|8783.9|22
1739342100000|2025-02-12 06:35:00|8787.7|8784.7|8788.4|8785.4|8788.7|8785.7|8785.4|8782.4|130
1739342400000|2025-02-12 06:40:00|8788.2|8785.2|8788.4|8785.4|8789.4|8786.4|8787.7|8784.7|19
1739342700000|2025-02-12 06:45:00|8789.2|8786.2|8788.2|8785.2|8789.4|8786.4|8787.9|8784.9|7
1739343000000|2025-02-12 06:50:00|8787.9|8784.9|8787.9|8784.9|8788.4|8785.4|8786.9|8783.9|10
1739343300000|2025-02-12 06:55:00|8787.4|8784.4|8784.7|8781.7|8787.7|8784.7|8784.4|8781.4|88
1739343600000|2025-02-12 07:00:00|8785.2|8782.2|8786.4|8784.4|8786.4|8784.4|8783.9|8781.9|136
1739343900000|2025-02-12 07:05:00|8786.7|8784.7|8786.9|8784.9|8787.2|8785.2|8785.9|8783.9|43
1739344200000|2025-02-12 07:10:00|8787.2|8785.2|8786.7|8784.7|8788.4|8786.4|8784.2|8782.2|52
1739344500000|2025-02-12 07:15:00|8786.4|8784.4|8786.9|8784.9|8787.4|8785.4|8785.4|8783.4|66
1739344800000|2025-02-12 07:20:00|8786.7|8784.7|8783.4|8781.4|8786.7|8784.7|8783.4|8781.4|21
1739345100000|2025-02-12 07:25:00|8783.2|8781.2|8782.7|8780.7|8784.7|8782.7|8782.2|8780.2|85
1739345400000|2025-02-12 07:30:00|8783.2|8781.2|8782.7|8780.7|8784.4|8782.4|8781.9|8779.9|73
1739345700000|2025-02-12 07:35:00|8782.9|8780.9|8781.7|8779.7|8783.2|8781.2|8781.2|8779.2|123
1739346000000|2025-02-12 07:40:00|8781.9|8779.9|8781.7|8779.7|8783.7|8781.7|8781.7|8779.7|95
1739346300000|2025-02-12 07:45:00|8781.2|8779.2|8782.7|8780.7|8783.9|8781.9|8781.2|8779.2|49
1739346600000|2025-02-12 07:50:00|8782.9|8780.9|8781.4|8779.4|8783.4|8781.4|8781.4|8779.4|66
1739346900000|2025-02-12 07:55:00|8781.7|8779.7|8783.2|8781.2|8783.4|8781.4|8781.4|8779.4|272
1739347200000|2025-02-12 08:00:00|8782.7|8781.7|8788.7|8787.7|8790.2|8789.2|8781.7|8780.7|2323
1739347500000|2025-02-12 08:05:00|8789.2|8788.2|8789.7|8788.7|8790.7|8789.7|8784.7|8783.7|864
1739347800000|2025-02-12 08:10:00|8790.4|8789.4|8781.2|8780.2|8791.2|8790.2|8781.2|8780.2|595
1739348100000|2025-02-12 08:15:00|8780.9|8779.9|8780.9|8779.9|8782.9|8781.9|8778.2|8777.2|304
1739348400000|2025-02-12 08:20:00|8781.2|8780.2|8780.7|8779.7|8783.4|8782.4|8780.4|8779.4|259
1739348700000|2025-02-12 08:25:00|8780.4|8779.4|8776.7|8775.7|8780.7|8779.7|8776.7|8775.7|252
1739349000000|2025-02-12 08:30:00|8776.2|8775.2|8779.7|8778.7|8780.2|8779.2|8775.9|8774.9|384
1739349300000|2025-02-12 08:35:00|8779.9|8778.9|8784.4|8783.4|8784.9|8783.9|8779.9|8778.9|364
1739349600000|2025-02-12 08:40:00|8783.8|8782.8|8784.8|8783.8|8787.6|8786.6|8782.1|8781.1|276
1739349900000|2025-02-12 08:45:00|8784.6|8783.6|8785.8|8784.8|8786.6|8785.6|8784.1|8783.1|244
1739350200000|2025-02-12 08:50:00|8786.1|8785.1|8790.8|8789.8|8792.3|8791.3|8785.8|8784.8|325
1739350500000|2025-02-12 08:55:00|8790.6|8789.6|8788.3|8787.3|8791.1|8790.1|8786.6|8785.6|225
1739350800000|2025-02-12 09:00:00|8788.6|8787.6|8785.3|8784.3|8789.3|8788.3|8782.6|8781.6|464
1739351100000|2025-02-12 09:05:00|8785.1|8784.1|8787.6|8786.6|8788.6|8787.6|8783.8|8782.8|195
1739351400000|2025-02-12 09:10:00|8787.3|8786.3|8787.1|8786.1|8788.6|8787.6|8785.6|8784.6|273
1739351700000|2025-02-12 09:15:00|8786.6|8785.6|8782.6|8781.6|8787.8|8786.8|8781.1|8780.1|258
1739352000000|2025-02-12 09:20:00|8782.3|8781.3|8783.6|8782.6|8784.1|8783.1|8781.1|8780.1|251
1739352300000|2025-02-12 09:25:00|8783.8|8782.8|8786.3|8785.3|8786.3|8785.3|8782.8|8781.8|420
1739352600000|2025-02-12 09:30:00|8786.1|8785.1|8782.1|8781.1|8787.3|8786.3|8782.1|8781.1|109
1739352900000|2025-02-12 09:35:00|8782.3|8781.3|8785.1|8784.1|8785.1|8784.1|8780.6|8779.6|174
1739353200000|2025-02-12 09:40:00|8785.6|8784.6|8786.1|8785.1|8786.6|8785.6|8784.6|8783.6|121
1739353500000|2025-02-12 09:45:00|8786.3|8785.3|8785.8|8784.8|8787.3|8786.3|8784.3|8783.3|111
1739353800000|2025-02-12 09:50:00|8785.6|8784.6|8783.6|8782.6|8786.1|8785.1|8783.6|8782.6|189
1739354100000|2025-02-12 09:55:00|8783.3|8782.3|8784.3|8783.3|8785.8|8784.8|8782.3|8781.3|178
1739354400000|2025-02-12 10:00:00|8784.1|8783.1|8784.6|8783.6|8785.8|8784.8|8783.1|8782.1|687
1739354700000|2025-02-12 10:05:00|8785.6|8784.6|8786.1|8785.1|8788.1|8787.1|8784.8|8783.8|595
1739355000000|2025-02-12 10:10:00|8785.8|8784.8|8789.1|8788.1|8789.6|8788.6|8784.3|8783.3|151
1739355300000|2025-02-12 10:15:00|8789.3|8788.3|8789.1|8788.1|8789.8|8788.8|8786.8|8785.8|172
1739355600000|2025-02-12 10:20:00|8788.8|8787.8|8790.8|8789.8|8791.1|8790.1|8788.1|8787.1|139
1739355900000|2025-02-12 10:25:00|8790.6|8789.6|8785.6|8784.6|8791.1|8790.1|8785.3|8784.3|156
1739356200000|2025-02-12 10:30:00|8786.1|8785.1|8785.6|8784.6|8786.1|8785.1|8782.6|8781.6|182
1739356500000|2025-02-12 10:35:00|8785.8|8784.8|8784.1|8783.1|8786.1|8785.1|8782.8|8781.8|107
1739356800000|2025-02-12 10:40:00|8784.6|8783.6|8782.1|8781.1|8785.1|8784.1|8781.1|8780.1|110
1739357100000|2025-02-12 10:45:00|8781.6|8780.6|8776.8|8775.8|8781.6|8780.6|8776.8|8775.8|169
1739357400000|2025-02-12 10:50:00|8776.6|8775.6|8778.6|8777.6|8780.8|8779.8|8776.6|8775.6|120
1739357700000|2025-02-12 10:55:00|8778.8|8777.8|8781.3|8780.3|8782.1|8781.1|8778.6|8777.6|363
1739358000000|2025-02-12 11:00:00|8781.1|8780.1|8779.8|8778.8|8782.6|8781.6|8778.6|8777.6|271
1739358300000|2025-02-12 11:05:00|8780.1|8779.1|8781.1|8780.1|8782.1|8781.1|8778.1|8777.1|206
1739358600000|2025-02-12 11:10:00|8780.6|8779.6|8781.1|8780.1|8781.1|8780.1|8778.3|8777.3|119
1739358900000|2025-02-12 11:15:00|8780.8|8779.8|8782.8|8781.8|8782.8|8781.8|8779.6|8778.6|230
1739359200000|2025-02-12 11:20:00|8782.6|8781.6|8782.6|8781.6|8783.6|8782.6|8782.6|8781.6|129
1739359500000|2025-02-12 11:25:00|8782.8|8781.8|8780.3|8779.3|8783.1|8782.1|8778.8|8777.8|134
1739359800000|2025-02-12 11:30:00|8780.6|8779.6|8781.1|8780.1|8782.1|8781.1|8780.1|8779.1|163
1739360100000|2025-02-12 11:35:00|8781.3|8780.3|8783.1|8782.1|8784.1|8783.1|8780.1|8779.1|195
1739360400000|2025-02-12 11:40:00|8782.6|8781.6|8784.1|8783.1|8784.6|8783.6|8782.6|8781.6|101
1739360700000|2025-02-12 11:45:00|8784.3|8783.3|8786.3|8785.3|8786.6|8785.6|8782.6|8781.6|219
1739361000000|2025-02-12 11:50:00|8786.1|8785.1|8786.6|8785.6|8787.6|8786.6|8785.6|8784.6|236
1739361300000|2025-02-12 11:55:00|8786.1|8785.1|8781.3|8780.3|8786.1|8785.1|8781.3|8780.3|559
1739361600000|2025-02-12 12:00:00|8782.3|8781.3|8782.1|8781.1|8782.8|8781.8|8780.1|8779.1|349
1739361900000|2025-02-12 12:05:00|8782.3|8781.3|8781.6|8780.6|8782.8|8781.8|8781.1|8780.1|244
1739362200000|2025-02-12 12:10:00|8781.8|8780.8|8781.6|8780.6|8784.1|8783.1|8781.6|8780.6|187
1739362500000|2025-02-12 12:15:00|8781.1|8780.1|8779.1|8778.1|8781.6|8780.6|8778.6|8777.6|159
1739362800000|2025-02-12 12:20:00|8778.8|8777.8|8777.6|8776.6|8779.6|8778.6|8777.6|8776.6|188
1739363100000|2025-02-12 12:25:00|8777.8|8776.8|8778.1|8777.1|8778.8|8777.8|8776.8|8775.8|154
1739363400000|2025-02-12 12:30:00|8777.6|8776.6|8777.1|8776.1|8778.6|8777.6|8776.6|8775.6|148
1739363700000|2025-02-12 12:35:00|8776.6|8775.6|8777.6|8776.6|8778.3|8777.3|8776.6|8775.6|104
1739364000000|2025-02-12 12:40:00|8777.8|8776.8|8778.3|8777.3|8779.8|8778.8|8777.3|8776.3|234
1739364300000|2025-02-12 12:45:00|8778.8|8777.8|8777.8|8776.8|8779.3|8778.3|8777.8|8776.8|124
1739364600000|2025-02-12 12:50:00|8778.3|8777.3|8778.8|8777.8|8780.3|8779.3|8778|8777|174
1739364900000|2025-02-12 12:55:00|8778.5|8777.5|8780.8|8779.8|8781|8780|8777.8|8776.8|225
1739365200000|2025-02-12 13:00:00|8781|8780|8786.8|8785.8|8787.5|8786.5|8779.8|8778.8|320
1739365500000|2025-02-12 13:05:00|8786.5|8785.5|8787.3|8786.3|8788.3|8787.3|8785.5|8784.5|211
1739365800000|2025-02-12 13:10:00|8787|8786|8787.3|8786.3|8788.3|8787.3|8785.3|8784.3|261
1739366100000|2025-02-12 13:15:00|8787.5|8786.5|8787.8|8786.8|8791|8790|8786.8|8785.8|372
1739366400000|2025-02-12 13:20:00|8787.5|8786.5|8791.3|8790.3|8791.8|8790.8|8787.3|8786.3|279
1739366700000|2025-02-12 13:25:00|8790.8|8789.8|8790|8789|8792.3|8791.3|8789.3|8788.3|416
1739367000000|2025-02-12 13:30:00|8781.3|8780.3|8762|8761|8781.3|8780.3|8759.3|8758.3|2521
1739367300000|2025-02-12 13:35:00|8762.3|8761.3|8764.3|8763.3|8766.8|8765.8|8758.8|8757.8|1032
1739367600000|2025-02-12 13:40:00|8764|8763|8770|8769|8770.3|8769.3|8762.3|8761.3|603
1739367900000|2025-02-12 13:45:00|8770.3|8769.3|8775.3|8774.3|8781.3|8780.3|8770|8769|744
1739368200000|2025-02-12 13:50:00|8774.8|8773.8|8778.3|8777.3|8779.3|8778.3|8770.3|8769.3|431
1739368500000|2025-02-12 13:55:00|8778|8777|8776.5|8775.5|8779.8|8778.8|8772.8|8771.8|405
1739368800000|2025-02-12 14:00:00|8776.8|8775.8|8771|8770|8776.8|8775.8|8767.8|8766.8|435
1739369100000|2025-02-12 14:05:00|8771.3|8770.3|8776|8775|8777.8|8776.8|8769.8|8768.8|530
1739369400000|2025-02-12 14:10:00|8775.8|8774.8|8775|8774|8776|8775|8771.3|8770.3|308
1739369700000|2025-02-12 14:15:00|8775.3|8774.3|8778.5|8777.5|8779|8778|8773.8|8772.8|269
1739370000000|2025-02-12 14:20:00|8778.3|8777.3|8779|8778|8780.3|8779.3|8775.3|8774.3|333
1739370300000|2025-02-12 14:25:00|8778.8|8777.8|8780.8|8779.8|8781|8780|8777.8|8776.8|293
1739370600000|2025-02-12 14:30:00|8781|8780|8783.3|8782.3|8784.8|8783.8|8777.5|8776.5|629
1739370900000|2025-02-12 14:35:00|8783|8782|8783.8|8782.8|8787.5|8786.5|8782.5|8781.5|481
1739371200000|2025-02-12 14:40:00|8783.3|8782.3|8781.3|8780.3|8784.3|8783.3|8778.8|8777.8|274
1739371500000|2025-02-12 14:45:00|8780.8|8779.8|8787.3|8786.3|8787.8|8786.8|8778.8|8777.8|451
1739371800000|2025-02-12 14:50:00|8787|8786|8789.5|8788.5|8790.3|8789.3|8784.8|8783.8|609
1739372100000|2025-02-12 14:55:00|8789.3|8788.3|8788.8|8787.8|8791.8|8790.8|8787.5|8786.5|317
1739372400000|2025-02-12 15:00:00|8788.5|8787.5|8787.3|8786.3|8790.8|8789.8|8785.3|8784.3|402
1739372700000|2025-02-12 15:05:00|8786.8|8785.8|8790.8|8789.8|8791.8|8790.8|8785.8|8784.8|438
1739373000000|2025-02-12 15:10:00|8790.9|8789.9|8789.6|8788.6|8792.1|8791.1|8788.4|8787.4|751
1739373300000|2025-02-12 15:15:00|8789.4|8788.4|8789.4|8788.4|8791.4|8790.4|8787.4|8786.4|311
1739373600000|2025-02-12 15:20:00|8789.1|8788.1|8786.1|8785.1|8791.4|8790.4|8784.4|8783.4|629
1739373900000|2025-02-12 15:25:00|8786.4|8785.4|8791.6|8790.6|8791.9|8790.9|8785.9|8784.9|457
1739374200000|2025-02-12 15:30:00|8791.4|8790.4|8790.9|8789.9|8793.6|8792.6|8788.4|8787.4|497
1739374500000|2025-02-12 15:35:00|8790.4|8789.4|8793.6|8792.6|8795.9|8794.9|8789.1|8788.1|1563
1739374800000|2025-02-12 15:40:00|8793.1|8792.1|8794.6|8793.6|8794.9|8793.9|8789.1|8788.1|367
1739375100000|2025-02-12 15:45:00|8794.9|8793.9|8795.9|8794.9|8797.6|8796.6|8793.1|8792.1|397
1739375400000|2025-02-12 15:50:00|8796.1|8795.1|8799.9|8798.9|8799.9|8798.9|8794.9|8793.9|475
1739375700000|2025-02-12 15:55:00|8799.6|8798.6|8804.1|8803.1|8805.9|8804.9|8799.6|8798.6|587
1739376000000|2025-02-12 16:00:00|8804.4|8803.4|8803.4|8802.4|8806.9|8805.9|8802.9|8801.9|476
1739376300000|2025-02-12 16:05:00|8803.1|8802.1|8808.6|8807.6|8808.6|8807.6|8801.4|8800.4|364
1739376600000|2025-02-12 16:10:00|8808.9|8807.9|8808.1|8807.1|8811.9|8810.9|8806.4|8805.4|542
1739376900000|2025-02-12 16:15:00|8807.9|8806.9|8810.4|8809.4|8810.9|8809.9|8806.9|8805.9|633
1739377200000|2025-02-12 16:20:00|8810.6|8809.6|8807.9|8806.9|8810.6|8809.6|8806.4|8805.4|836
1739377500000|2025-02-12 16:25:00|8808.1|8807.1|8810.6|8808.6|8810.9|8809.9|8805.6|8804.6|2360
1739377800000|2025-02-12 16:30:00|8803.3|8801.3|8801.1|8799.1|8804.6|8802.6|8798.3|8796.3|5735
1739378100000|2025-02-12 16:35:00|8801.3|8799.3|8801.6|8799.6|8802.6|8800.6|8796.6|8794.6|1788
1739378400000|2025-02-12 16:40:00|8801.8|8799.8|8806.1|8804.1|8806.1|8804.1|8801.6|8799.6|431
1739378700000|2025-02-12 16:45:00|8805.6|8803.6|8805.3|8803.3|8805.6|8803.6|8802.6|8800.6|478
1739379000000|2025-02-12 16:50:00|8805.6|8803.6|8812.1|8810.1|8812.6|8810.6|8805.6|8803.6|483
1739379300000|2025-02-12 16:55:00|8811.8|8809.8|8814.3|8812.3|8815.3|8813.3|8811.8|8809.8|397
1739379600000|2025-02-12 17:00:00|8814.1|8812.1|8810.8|8808.8|8817.3|8815.3|8810.6|8808.6|762
1739379900000|2025-02-12 17:05:00|8810.6|8808.6|8812.1|8810.1|8814.3|8812.3|8808.8|8806.8|283
1739380200000|2025-02-12 17:10:00|8812.3|8810.3|8818.3|8816.3|8819.1|8817.1|8811.6|8809.6|456
1739380500000|2025-02-12 17:15:00|8818.1|8816.1|8816.1|8814.1|8819.1|8817.1|8813.8|8811.8|253
1739380800000|2025-02-12 17:20:00|8816.3|8814.3|8813.6|8811.6|8817.3|8815.3|8812.3|8810.3|294
1739381100000|2025-02-12 17:25:00|8814.1|8812.1|8815.1|8813.1|8815.8|8813.8|8813.6|8811.6|122
1739381400000|2025-02-12 17:30:00|8814.3|8812.3|8815.8|8813.8|8816.8|8814.8|8813.3|8811.3|239
1739381700000|2025-02-12 17:35:00|8816.3|8814.3|8818.3|8816.3|8819.6|8817.6|8816.3|8814.3|101
1739382000000|2025-02-12 17:40:00|8818.1|8816.1|8815.8|8813.8|8818.1|8816.1|8814.1|8812.1|118
1739382300000|2025-02-12 17:45:00|8815.6|8813.6|8816.8|8814.8|8818.3|8816.3|8815.6|8813.6|76
1739382600000|2025-02-12 17:50:00|8817.1|8815.1|8816.6|8814.6|8818.6|8816.6|8815.1|8813.1|186
1739382900000|2025-02-12 17:55:00|8817.1|8815.1|8816.1|8814.1|8817.1|8815.1|8814.6|8812.6|149
1739383200000|2025-02-12 18:00:00|8816.6|8814.6|8813.6|8811.6|8817.3|8815.3|8813.6|8811.6|126
1739383500000|2025-02-12 18:05:00|8813.8|8811.8|8814.6|8812.6|8814.6|8812.6|8811.6|8809.6|165
1739383800000|2025-02-12 18:10:00|8814.3|8812.3|8816.3|8814.3|8816.6|8814.6|8813.1|8811.1|56
1739384100000|2025-02-12 18:15:00|8816.1|8814.1|8812.6|8810.6|8816.6|8814.6|8811.1|8809.1|342
1739384400000|2025-02-12 18:20:00|8812.8|8810.8|8813.1|8811.1|8814.1|8812.1|8811.1|8809.1|143
1739384700000|2025-02-12 18:25:00|8813.3|8811.3|8812.6|8810.6|8817.1|8815.1|8809.8|8807.8|1027
1739385000000|2025-02-12 18:30:00|8812.1|8810.1|8816.3|8814.3|8816.6|8814.6|8812.1|8810.1|227
1739385300000|2025-02-12 18:35:00|8816.1|8814.1|8818.8|8816.8|8818.8|8816.8|8815.6|8813.6|68
1739385600000|2025-02-12 18:40:00|8818.6|8816.6|8815.1|8813.1|8819.3|8817.3|8815.1|8813.1|92
1739385900000|2025-02-12 18:45:00|8815.8|8813.8|8816.1|8814.1|8818.1|8816.1|8815.6|8813.6|104
1739386200000|2025-02-12 18:50:00|8815.8|8813.8|8819.1|8817.1|8820.1|8818.1|8815.3|8813.3|145
1739386500000|2025-02-12 18:55:00|8818.8|8816.8|8819.3|8817.3|8819.6|8817.6|8818.1|8816.1|85
1739386800000|2025-02-12 19:00:00|8819.1|8817.1|8815.8|8813.8|8820.6|8818.6|8815.6|8813.6|65
1739387100000|2025-02-12 19:05:00|8815.6|8813.6|8817.6|8815.6|8817.8|8815.8|8813.6|8811.6|111
1739387400000|2025-02-12 19:10:00|8817.8|8815.8|8816.6|8814.6|8817.8|8815.8|8815.1|8813.1|78
1739387700000|2025-02-12 19:15:00|8816.3|8814.3|8814.8|8812.8|8817.6|8815.6|8814.6|8812.6|72
1739388000000|2025-02-12 19:20:00|8814.6|8812.6|8816.6|8814.6|8817.8|8815.8|8814.1|8812.1|102
1739388300000|2025-02-12 19:25:00|8816.3|8814.3|8816.3|8814.3|8817.8|8815.8|8815.3|8813.3|66
1739388600000|2025-02-12 19:30:00|8816.6|8814.6|8820.1|8818.1|8820.1|8818.1|8816.1|8814.1|49
1739388900000|2025-02-12 19:35:00|8819.8|8817.8|8820.1|8818.1|8821.6|8819.6|8818.6|8816.6|67
1739389200000|2025-02-12 19:40:00|8820.3|8818.3|8820.1|8818.1|8820.8|8818.8|8819.1|8817.1|81
1739389500000|2025-02-12 19:45:00|8820.3|8818.3|8824.3|8822.3|8824.8|8822.8|8820.3|8818.3|125
1739389800000|2025-02-12 19:50:00|8824.1|8822.1|8823.8|8821.8|8824.6|8822.6|8822.1|8820.1|81
1739390100000|2025-02-12 19:55:00|8823.6|8821.6|8822.6|8820.6|8825.1|8823.1|8821.1|8819.1|71
1739390400000|2025-02-12 20:00:00|8823.1|8821.1|8824.1|8822.1|8825.6|8823.6|8822.8|8820.8|59
1739390700000|2025-02-12 20:05:00|8824.3|8822.3|8823.8|8821.8|8824.8|8822.8|8822.1|8820.1|66
1739391000000|2025-02-12 20:10:00|8823.6|8821.6|8822.8|8820.8|8824.6|8822.6|8821.3|8819.3|88
1739391300000|2025-02-12 20:15:00|8822.6|8820.6|8822.6|8820.6|8824.1|8822.1|8821.6|8819.6|94
1739391600000|2025-02-12 20:20:00|8823.1|8821.1|8823.1|8821.1|8823.6|8821.6|8821.6|8819.6|84
1739391900000|2025-02-12 20:25:00|8822.8|8820.8|8818.1|8816.1|8822.8|8820.8|8818.1|8816.1|120
1739392200000|2025-02-12 20:30:00|8817.6|8815.6|8819.6|8817.6|8820.1|8818.1|8817.6|8815.6|147
1739392500000|2025-02-12 20:35:00|8819.3|8817.3|8818.1|8816.1|8820.6|8818.6|8818.1|8816.1|72
1739392800000|2025-02-12 20:40:00|8818.3|8816.3|8818.1|8816.1|8820.6|8818.6|8817.3|8815.3|163
1739393100000|2025-02-12 20:45:00|8817.8|8815.8|8818.1|8816.1|8819.1|8817.1|8816.3|8814.3|156
1739393400000|2025-02-12 20:50:00|8819.1|8817.1|8821.1|8819.1|8821.3|8819.3|8817.6|8815.6|336
1739393700000|2025-02-12 20:55:00|8821.6|8819.6|8820.6|8816.6|8822.1|8820.1|8818.8|8816.4|485
1739394000000|2025-02-12 21:00:00|8820.7|8816.7|8820.8|8816.8|8823.3|8819.3|8817.9|8813.9|0
1739394300000|2025-02-12 21:05:00|8821|8817|8824|8820|8824.9|8820.9|8821|8817|0
1739394600000|2025-02-12 21:10:00|8823.9|8819.9|8821.3|8817.3|8823.9|8819.9|8821.1|8817.1|0
1739394900000|2025-02-12 21:15:00|8821.5|8817.5|8821.6|8817.6|8822.7|8818.7|8821.1|8817.1|0
1739395200000|2025-02-12 21:20:00|8821.5|8817.5|8819.3|8815.3|8821.5|8817.5|8819|8815|0
1739395500000|2025-02-12 21:25:00|8819.4|8815.4|8819.8|8815.8|8820.2|8816.2|8817.2|8813.2|0
1739395800000|2025-02-12 21:30:00|8822.1|8818.1|8823.1|8819.1|8824.2|8820.2|8822|8818|0
1739396100000|2025-02-12 21:35:00|8823.2|8819.2|8823.1|8819.1|8824|8820|8822.8|8818.8|0
1739396400000|2025-02-12 21:40:00|8823.2|8819.2|8824.6|8820.6|8824.8|8820.8|8823.2|8819.2|0
1739396700000|2025-02-12 21:45:00|8822.9|8818.9|8825.6|8821.6|8825.6|8821.6|8822.9|8818.9|0
1739397000000|2025-02-12 21:50:00|8825.8|8821.8|8825.6|8821.6|8826|8822|8825.2|8821.2|0
1739397300000|2025-02-12 21:55:00|8825.8|8821.8|8825.1|8821.1|8825.9|8821.9|8824.7|8820.7|0
1739397600000|2025-02-12 22:00:00|8825|8821|8824.5|8820.5|8825|8821|8824.4|8820.4|0
1739397900000|2025-02-12 22:05:00|8824.6|8820.6|8824.8|8820.8|8824.8|8820.8|8824.3|8820.3|0
1739398200000|2025-02-12 22:10:00|8825.2|8821.2|8824.7|8820.7|8825.2|8821.2|8824.7|8820.7|0
1739398500000|2025-02-12 22:15:00|8824.8|8820.8|8824.8|8820.8|8824.8|8820.8|8824.7|8820.7|0
1739398800000|2025-02-12 22:20:00|8824.9|8820.9|8824.8|8820.8|8824.9|8820.9|8824.8|8820.8|0
1739399100000|2025-02-12 22:25:00|8824.9|8820.9|8824.8|8820.8|8824.9|8820.9|8824.8|8820.8|0
1739399400000|2025-02-12 22:30:00|8824.9|8820.9|8823.5|8819.5|8824.9|8820.9|8823.5|8819.5|0
1739399700000|2025-02-12 22:35:00|8823.6|8819.6|8823.5|8819.5|8823.6|8819.6|8823.5|8819.5|0
1739400000000|2025-02-12 22:40:00|8823.6|8819.6|8823.6|8819.6|8823.8|8819.8|8823.6|8819.6|0
1739400300000|2025-02-12 22:45:00|8823.7|8819.7|8823.7|8819.7|8823.7|8819.7|8823.7|8819.7|0
1739400600000|2025-02-12 22:50:00|8823.6|8819.6|8823.5|8819.5|8823.9|8819.9|8823.2|8819.2|0
1739400900000|2025-02-12 22:55:00|8823.4|8819.4|8823.4|8819.4|8823.5|8819.5|8823.1|8819.1|0
1739401200000|2025-02-12 23:00:00|8823.1|8819.1|8824.8|8820.8|8824.9|8820.9|8821.5|8817.5|0
1739401500000|2025-02-12 23:05:00|8824.7|8820.7|8824.1|8820.1|8824.9|8820.9|8823.9|8819.9|0
1739401800000|2025-02-12 23:10:00|8824.3|8820.3|8824.6|8820.6|8825.8|8821.8|8824.3|8820.3|0
1739402100000|2025-02-12 23:15:00|8824.4|8820.4|8824.7|8820.7|8825.2|8821.2|8823.9|8819.9|0
1739402400000|2025-02-12 23:20:00|8824.5|8820.5|8824.9|8820.9|8824.9|8820.9|8824.2|8820.2|0
1739402700000|2025-02-12 23:25:00|8824.8|8820.8|8824.7|8820.7|8825.1|8821.1|8824|8820|0
1739403000000|2025-02-12 23:30:00|8824.6|8820.6|8825.4|8821.4|8825.6|8821.6|8824.2|8820.2|0
1739403300000|2025-02-12 23:35:00|8825.3|8821.3|8826.7|8822.7|8826.7|8822.7|8825.1|8821.1|0
1739403600000|2025-02-12 23:40:00|8826.8|8822.8|8829.2|8825.2|8829.7|8825.7|8826.8|8822.8|0
1739403900000|2025-02-12 23:45:00|8829.4|8825.4|8830.4|8826.4|8831.4|8827.4|8829|8825|0
1739404200000|2025-02-12 23:50:00|8830.3|8826.3|8829.8|8825.8|8831.1|8827.1|8829.8|8825.8|0
1739404500000|2025-02-12 23:55:00|8829.9|8825.9|8829.9|8825.9|8830.8|8826.8|8829.5|8825.5|0
1739404800000|2025-02-13 00:00:00|8829.8|8825.8|8829|8825|8830.5|8826.5|8828.8|8824.8|0
1739405100000|2025-02-13 00:05:00|8829.2|8825.2|8828.6|8824.6|8829.4|8825.4|8828.5|8824.5|0
1739405400000|2025-02-13 00:10:00|8828.5|8824.5|8827.6|8823.6|8828.7|8824.7|8827.2|8823.2|0
1739405700000|2025-02-13 00:15:00|8827.5|8823.5|8824.9|8820.9|8827.6|8823.6|8824.5|8820.5|0
1739406000000|2025-02-13 00:20:00|8825.3|8821.3|8825.6|8821.6|8826.5|8822.5|8825.3|8821.3|0
1739406300000|2025-02-13 00:25:00|8825.7|8821.7|8827.4|8823.4|8827.5|8823.5|8825.7|8821.7|0
1739406600000|2025-02-13 00:30:00|8832.1|8828.1|8832.5|8828.5|8832.8|8828.8|8832|8828|0
1739406900000|2025-02-13 00:35:00|8832.6|8828.6|8833.6|8829.6|8833.6|8829.6|8832.3|8828.3|0
1739407200000|2025-02-13 00:40:00|8833.5|8829.5|8838.7|8834.7|8839.2|8835.2|8833.5|8829.5|0
1739407500000|2025-02-13 00:45:00|8835.5|8831.5|8833.6|8829.6|8835.5|8831.5|8833.4|8829.4|0
1739407800000|2025-02-13 00:50:00|8833.5|8829.5|8833.1|8829.1|8834.2|8830.2|8833|8829|0
1739408100000|2025-02-13 00:55:00|8833.2|8829.2|8834|8830|8834|8830|8831.9|8827.9|0
1739408400000|2025-02-13 01:00:00|8833.9|8829.9|8833.4|8830.4|8838.4|8835.4|8832.9|8829.9|83
1739408700000|2025-02-13 01:05:00|8833.1|8830.1|8830.6|8827.6|8833.1|8830.1|8830.6|8827.6|30
1739409000000|2025-02-13 01:10:00|8830.9|8827.9|8830.9|8827.9|8831.6|8828.6|8829.9|8826.9|27
1739409300000|2025-02-13 01:15:00|8831.1|8828.1|8829.6|8826.6|8831.4|8828.4|8828.9|8825.9|62
1739409600000|2025-02-13 01:20:00|8829.9|8826.9|8828.4|8825.4|8830.6|8827.6|8828.1|8825.1|15
1739409900000|2025-02-13 01:25:00|8828.1|8825.1|8827.6|8824.6|8828.9|8825.9|8827.4|8824.4|15
1739410200000|2025-02-13 01:30:00|8827.4|8824.4|8828.9|8825.9|8828.9|8825.9|8825.1|8822.1|38
1739410500000|2025-02-13 01:35:00|8828.4|8825.4|8827.1|8824.1|8828.9|8825.9|8826.6|8823.6|21
1739410800000|2025-02-13 01:40:00|8827.4|8824.4|8826.4|8823.4|8827.6|8824.6|8825.9|8822.9|11
1739411100000|2025-02-13 01:45:00|8826.6|8823.6|8826.9|8823.9|8827.9|8824.9|8826.6|8823.6|18
1739411400000|2025-02-13 01:50:00|8826.6|8823.6|8826.6|8823.6|8828.6|8825.6|8825.6|8822.6|26
1739411700000|2025-02-13 01:55:00|8826.9|8823.9|8827.1|8824.1|8827.6|8824.6|8826.6|8823.6|12
1739412000000|2025-02-13 02:00:00|8827.4|8824.4|8824.1|8821.1|8827.4|8824.4|8824.1|8821.1|24
1739412300000|2025-02-13 02:05:00|8823.9|8820.9|8820.6|8817.6|8823.9|8820.9|8820.4|8817.4|28
1739412600000|2025-02-13 02:10:00|8820.9|8817.9|8818.6|8815.6|8820.9|8817.9|8817.6|8814.6|34
1739412900000|2025-02-13 02:15:00|8818.9|8815.9|8820.6|8817.6|8820.9|8817.9|8818.6|8815.6|17
1739413200000|2025-02-13 02:20:00|8820.1|8817.1|8818.6|8815.6|8821.1|8818.1|8818.4|8815.4|24
1739413500000|2025-02-13 02:25:00|8818.1|8815.1|8819.1|8816.1|8819.9|8816.9|8817.4|8814.4|14
1739413800000|2025-02-13 02:30:00|8819.4|8816.4|8819.4|8816.4|8820.1|8817.1|8819.1|8816.1|16
1739414100000|2025-02-13 02:35:00|8819.6|8816.6|8818.9|8815.9|8819.9|8816.9|8818.1|8815.1|18
1739414400000|2025-02-13 02:40:00|8819.1|8816.1|8818.6|8815.6|8819.4|8816.4|8817.6|8814.6|8
1739414700000|2025-02-13 02:45:00|8818.4|8815.4|8818.9|8815.9|8819.4|8816.4|8818.1|8815.1|15
1739415000000|2025-02-13 02:50:00|8818.6|8815.6|8817.6|8814.6|8818.9|8815.9|8817.1|8814.1|6
1739415300000|2025-02-13 02:55:00|8817.4|8814.4|8817.9|8814.9|8818.6|8815.6|8816.9|8813.9|19
1739415600000|2025-02-13 03:00:00|8818.4|8815.4|8816.6|8813.6|8818.6|8815.6|8816.6|8813.6|7
1739415900000|2025-02-13 03:05:00|8816.9|8813.9|8819.6|8816.6|8819.6|8816.6|8816.6|8813.6|25
1739416200000|2025-02-13 03:10:00|8819.4|8816.4|8819.4|8816.4|8819.9|8816.9|8817.9|8814.9|21
1739416500000|2025-02-13 03:15:00|8818.9|8815.9|8821.1|8818.1|8821.9|8818.9|8818.6|8815.6|30
1739416800000|2025-02-13 03:20:00|8820.6|8817.6|8820.9|8817.9|8820.9|8817.9|8819.4|8816.4|15
1739417100000|2025-02-13 03:25:00|8820.4|8817.4|8819.1|8816.1|8820.4|8817.4|8818.6|8815.6|18
1739417400000|2025-02-13 03:30:00|8819.4|8816.4|8819.1|8816.1|8821.4|8818.4|8818.9|8815.9|14
1739417700000|2025-02-13 03:35:00|8818.6|8815.6|8820.9|8817.9|8820.9|8817.9|8818.6|8815.6|4
1739418000000|2025-02-13 03:40:00|8821.1|8818.1|8820.4|8817.4|8821.6|8818.6|8820.4|8817.4|2
1739418300000|2025-02-13 03:45:00|8820.1|8817.1|8820.4|8817.4|8820.9|8817.9|8819.9|8816.9|2
1739418600000|2025-02-13 03:50:00|8820.1|8817.1|8820.6|8817.6|8820.6|8817.6|8819.6|8816.6|2
1739418900000|2025-02-13 03:55:00|8820.9|8817.9|8818.6|8815.6|8821.6|8818.6|8818.4|8815.4|3
1739419200000|2025-02-13 04:00:00|8818.1|8815.1|8819.6|8816.6|8820.4|8817.4|8817.4|8814.4|11
1739419500000|2025-02-13 04:05:00|8819.9|8816.9|8819.4|8816.4|8820.6|8817.6|8818.9|8815.9|17
1739419800000|2025-02-13 04:10:00|8819.6|8816.6|8820.1|8817.1|8820.9|8817.9|8819.6|8816.6|7
1739420100000|2025-02-13 04:15:00|8819.6|8816.6|8818.6|8815.6|8819.9|8816.9|8818.4|8815.4|3
1739420400000|2025-02-13 04:20:00|8818.4|8815.4|8817.6|8814.6|8818.6|8815.6|8816.4|8813.4|13
1739420700000|2025-02-13 04:25:00|8817.4|8814.4|8817.1|8814.1|8817.9|8814.9|8816.4|8813.4|6
1739421000000|2025-02-13 04:30:00|8817.4|8814.4|8818.1|8815.1|8818.1|8815.1|8816.4|8813.4|3
1739421300000|2025-02-13 04:35:00|8817.9|8814.9|8816.4|8813.4|8817.9|8814.9|8815.9|8812.9|9
1739421600000|2025-02-13 04:40:00|8816.1|8813.1|8816.9|8813.9|8817.6|8814.6|8816.1|8813.1|11
1739421900000|2025-02-13 04:45:00|8816.4|8813.4|8815.1|8812.1|8816.9|8813.9|8814.9|8811.9|15
1739422200000|2025-02-13 04:50:00|8814.9|8811.9|8814.4|8811.4|8815.1|8812.1|8814.1|8811.1|5
1739422500000|2025-02-13 04:55:00|8814.6|8811.6|8814.9|8811.9|8815.4|8812.4|8814.1|8811.1|9
1739422800000|2025-02-13 05:00:00|8815.1|8812.1|8815.1|8812.1|8816.4|8813.4|8814.1|8811.1|27
1739423100000|2025-02-13 05:05:00|8815.6|8812.6|8815.4|8812.4|8816.6|8813.6|8814.9|8811.9|7
1739423400000|2025-02-13 05:10:00|8815.1|8812.1|8815.9|8812.9|8816.1|8813.1|8814.9|8811.9|15
1739423700000|2025-02-13 05:15:00|8816.4|8813.4|8816.1|8813.1|8817.1|8814.1|8815.6|8812.6|4
1739424000000|2025-02-13 05:20:00|8816.4|8813.4|8816.6|8813.6|8817.1|8814.1|8815.9|8812.9|4
1739424300000|2025-02-13 05:25:00|8816.1|8813.1|8817.1|8814.1|8817.1|8814.1|8815.1|8812.1|2
1739424600000|2025-02-13 05:30:00|8817.6|8814.6|8817.1|8814.1|8818.4|8815.4|8816.6|8813.6|19
1739424900000|2025-02-13 05:35:00|8817.4|8814.4|8817.1|8814.1|8817.6|8814.6|8816.1|8813.1|9
1739425200000|2025-02-13 05:40:00|8816.9|8813.9|8818.1|8815.1|8818.1|8815.1|8816.6|8813.6|25
1739425500000|2025-02-13 05:45:00|8817.1|8814.1|8817.4|8814.4|8817.6|8814.6|8817.1|8814.1|31
1739425800000|2025-02-13 05:50:00|8816.9|8813.9|8815.9|8812.9|8817.6|8814.6|8815.6|8812.6|26
1739426100000|2025-02-13 05:55:00|8816.4|8813.4|8817.9|8814.9|8817.9|8814.9|8814.9|8811.9|18
1739426400000|2025-02-13 06:00:00|8817.6|8814.6|8820.9|8817.9|8822.6|8819.6|8817.6|8814.6|45
1739426700000|2025-02-13 06:05:00|8821.1|8818.1|8820.9|8817.9|8822.4|8819.4|8820.1|8817.1|31
1739427000000|2025-02-13 06:10:00|8821.1|8818.1|8818.9|8815.9|8821.1|8818.1|8818.4|8815.4|21
1739427300000|2025-02-13 06:15:00|8818.6|8815.6|8819.4|8816.4|8820.9|8817.9|8818.6|8815.6|12
1739427600000|2025-02-13 06:20:00|8819.1|8816.1|8818.4|8815.4|8819.9|8816.9|8817.1|8814.1|23
1739427900000|2025-02-13 06:25:00|8817.4|8814.4|8820.4|8817.4|8820.4|8817.4|8817.4|8814.4|27
1739428200000|2025-02-13 06:30:00|8820.1|8817.1|8821.6|8818.6|8822.6|8819.6|8820.1|8817.1|59
1739428500000|2025-02-13 06:35:00|8821.9|8818.9|8822.1|8819.1|8823.9|8820.9|8821.1|8818.1|67
1739428800000|2025-02-13 06:40:00|8822.6|8819.6|8820.9|8817.9|8822.6|8819.6|8819.9|8816.9|39
1739429100000|2025-02-13 06:45:00|8821.1|8818.1|8818.4|8815.4|8821.1|8818.1|8817.4|8814.4|29
1739429400000|2025-02-13 06:50:00|8818.6|8815.6|8818.1|8815.1|8819.1|8816.1|8817.6|8814.6|26
1739429700000|2025-02-13 06:55:00|8817.9|8814.9|8816.6|8813.6|8818.4|8815.4|8815.9|8812.9|70
1739430000000|2025-02-13 07:00:00|8824.4|8821.4|8812.1|8810.1|8824.4|8821.4|8802.6|8800.6|939
1739430300000|2025-02-13 07:05:00|8812.4|8810.4|8810.4|8808.4|8812.4|8810.4|8806.1|8804.1|190
1739430600000|2025-02-13 07:10:00|8810.1|8808.1|8813.6|8811.6|8815.4|8813.4|8809.6|8807.6|181
1739430900000|2025-02-13 07:15:00|8813.9|8811.9|8818.1|8816.1|8819.1|8817.1|8813.9|8811.9|182
1739431200000|2025-02-13 07:20:00|8818.4|8816.4|8814.4|8812.4|8820.1|8818.1|8814.4|8812.4|112
1739431500000|2025-02-13 07:25:00|8813.9|8811.9|8816.6|8814.6|8816.9|8814.9|8813.4|8811.4|118
1739431800000|2025-02-13 07:30:00|8815.9|8813.9|8808.1|8806.1|8816.1|8814.1|8807.9|8805.9|161
1739432100000|2025-02-13 07:35:00|8808.4|8806.4|8808.1|8806.1|8809.9|8807.9|8807.1|8805.1|256
1739432400000|2025-02-13 07:40:00|8807.6|8805.6|8807.6|8805.6|8808.9|8806.9|8805.9|8803.9|195
1739432700000|2025-02-13 07:45:00|8807.4|8805.4|8806.4|8804.4|8807.4|8805.4|8804.1|8802.1|235
1739433000000|2025-02-13 07:50:00|8806.6|8804.6|8803.6|8801.6|8807.4|8805.4|8803.1|8801.1|289
1739433300000|2025-02-13 07:55:00|8803.9|8801.9|8806.1|8804.1|8808.1|8806.1|8802.6|8800.6|848
1739433600000|2025-02-13 08:00:00|8805.6|8804.6|8788.6|8787.6|8806.1|8805.1|8782.9|8781.9|4159
1739433900000|2025-02-13 08:05:00|8787.6|8786.6|8773.4|8772.4|8789.4|8788.4|8770.4|8769.4|1885
1739434200000|2025-02-13 08:10:00|8773.1|8772.1|8769.4|8768.4|8774.6|8773.6|8767.1|8766.1|1151
1739434500000|2025-02-13 08:15:00|8769.6|8768.6|8767.1|8766.1|8775.1|8774.1|8765.1|8764.1|977
1739434800000|2025-02-13 08:20:00|8766.9|8765.9|8763.4|8762.4|8766.9|8765.9|8761.6|8760.6|995
1739435100000|2025-02-13 08:25:00|8762.9|8761.9|8758.6|8757.6|8765.9|8764.9|8757.9|8756.9|1001
1739435400000|2025-02-13 08:30:00|8758.9|8757.9|8755.6|8754.6|8762.4|8761.4|8754.9|8753.9|1120
1739435700000|2025-02-13 08:35:00|8755.4|8754.4|8751.1|8750.1|8759.1|8758.1|8749.4|8748.4|954
1739436000000|2025-02-13 08:40:00|8750.9|8749.9|8752.9|8751.9|8756.4|8755.4|8749.4|8748.4|855
1739436300000|2025-02-13 08:45:00|8753.4|8752.4|8747.6|8746.6|8754.9|8753.9|8747.4|8746.4|645
1739436600000|2025-02-13 08:50:00|8747.9|8746.9|8741.9|8740.9|8749.9|8748.9|8740.9|8739.9|1080
1739436900000|2025-02-13 08:55:00|8741.6|8740.6|8737.9|8736.9|8741.6|8740.6|8736.6|8735.6|640
1739437200000|2025-02-13 09:00:00|8737.4|8736.4|8735.9|8734.9|8740.1|8739.1|8734.1|8733.1|631
1739437500000|2025-02-13 09:05:00|8736.1|8735.1|8735.4|8734.4|8737.4|8736.4|8731.9|8730.9|468
1739437800000|2025-02-13 09:10:00|8734.9|8733.9|8733.6|8732.6|8736.1|8735.1|8731.9|8730.9|600
1739438100000|2025-02-13 09:15:00|8733.4|8732.4|8732.9|8731.9|8735.4|8734.4|8731.4|8730.4|556
1739438400000|2025-02-13 09:20:00|8733.1|8732.1|8737.4|8736.4|8737.9|8736.9|8731.4|8730.4|726
1739438700000|2025-02-13 09:25:00|8737.6|8736.6|8738.9|8737.9|8741.4|8740.4|8737.4|8736.4|493
1739439000000|2025-02-13 09:30:00|8739.1|8738.1|8734.1|8733.1|8739.4|8738.4|8731.4|8730.4|410
1739439300000|2025-02-13 09:35:00|8733.9|8732.9|8732.9|8731.9|8736.6|8735.6|8732.4|8731.4|303
1739439600000|2025-02-13 09:40:00|8732.6|8731.6|8736.6|8735.6|8738.4|8737.4|8731.9|8730.9|374
1739439900000|2025-02-13 09:45:00|8736.4|8735.4|8737.9|8736.9|8739.9|8738.9|8731.9|8730.9|610
1739440200000|2025-02-13 09:50:00|8737.4|8736.4|8737.6|8736.6|8737.9|8736.9|8735.4|8734.4|342
1739440500000|2025-02-13 09:55:00|8737.9|8736.9|8736.9|8735.9|8741.9|8740.9|8736.6|8735.6|513
1739440800000|2025-02-13 10:00:00|8736.6|8735.6|8738.1|8737.1|8739.1|8738.1|8733.1|8732.1|539
1739441100000|2025-02-13 10:05:00|8738.4|8737.4|8733.9|8732.9|8738.4|8737.4|8732.1|8731.1|425
1739441400000|2025-02-13 10:10:00|8733.6|8732.6|8732.1|8731.1|8735.4|8734.4|8730.4|8729.4|547
1739441700000|2025-02-13 10:15:00|8732.4|8731.4|8731.6|8730.6|8733.9|8732.9|8730.4|8729.4|400
1739442000000|2025-02-13 10:20:00|8731.9|8730.9|8735.6|8734.6|8735.6|8734.6|8731.9|8730.9|361
1739442300000|2025-02-13 10:25:00|8735.9|8734.9|8738.1|8737.1|8738.9|8737.9|8734.6|8733.6|377
1739442600000|2025-02-13 10:30:00|8737.9|8736.9|8738.9|8737.9|8738.9|8737.9|8735.1|8734.1|244
1739442900000|2025-02-13 10:35:00|8738.6|8737.6|8743.1|8742.1|8743.4|8742.4|8738.6|8737.6|408
1739443200000|2025-02-13 10:40:00|8742.6|8741.6|8743.9|8742.9|8745.9|8744.9|8741.9|8740.9|397
1739443500000|2025-02-13 10:45:00|8744.4|8743.4|8747.6|8746.6|8749.4|8748.4|8743.1|8742.1|295
1739443800000|2025-02-13 10:50:00|8747.9|8746.9|8751.6|8750.6|8751.6|8750.6|8746.6|8745.6|322
1739444100000|2025-02-13 10:55:00|8751.9|8750.9|8754.9|8753.9|8756.4|8755.4|8751.9|8750.9|467
1739444400000|2025-02-13 11:00:00|8755.4|8754.4|8749.9|8748.9|8755.9|8754.9|8749.1|8748.1|577
1739444700000|2025-02-13 11:05:00|8749.6|8748.6|8747.4|8746.4|8750.1|8749.1|8746.1|8745.1|242
1739445000000|2025-02-13 11:10:00|8747.6|8746.6|8750.9|8749.9|8751.6|8750.6|8746.4|8745.4|229
1739445300000|2025-02-13 11:15:00|8750.6|8749.6|8753.4|8752.4|8753.9|8752.9|8749.4|8748.4|263
1739445600000|2025-02-13 11:20:00|8753.1|8752.1|8756.9|8755.9|8758.4|8757.4|8751.9|8750.9|374
1739445900000|2025-02-13 11:25:00|8756.6|8755.6|8760.9|8759.9|8761.1|8760.1|8755.4|8754.4|393
1739446200000|2025-02-13 11:30:00|8761.1|8760.1|8758.6|8757.6|8762.1|8761.1|8757.1|8756.1|321
1739446500000|2025-02-13 11:35:00|8758.9|8757.9|8761.1|8760.1|8762.1|8761.1|8757.9|8756.9|383
1739446800000|2025-02-13 11:40:00|8760.9|8759.9|8764.6|8763.6|8765.4|8764.4|8759.9|8758.9|458
1739447100000|2025-02-13 11:45:00|8764.9|8763.9|8755.4|8754.4|8765.1|8764.1|8749.6|8748.6|1230
1739447400000|2025-02-13 11:50:00|8755.1|8754.1|8750.9|8749.9|8756.6|8755.6|8748.1|8747.1|528
1739447700000|2025-02-13 11:55:00|8751.6|8750.6|8755.4|8754.4|8756.9|8755.9|8748.1|8747.1|548
1739448000000|2025-02-13 12:00:00|8755.1|8754.1|8759.4|8758.4|8762.9|8761.9|8755.1|8754.1|431
1739448300000|2025-02-13 12:05:00|8758.9|8757.9|8754.1|8753.1|8759.1|8758.1|8754.1|8753.1|255
1739448600000|2025-02-13 12:10:00|8754.4|8753.4|8754.6|8753.6|8755.6|8754.6|8751.4|8750.4|145
1739448900000|2025-02-13 12:15:00|8754.4|8753.4|8756.9|8755.9|8757.9|8756.9|8752.6|8751.6|192
1739449200000|2025-02-13 12:20:00|8756.6|8755.6|8757.6|8756.6|8757.9|8756.9|8754.6|8753.6|307
1739449500000|2025-02-13 12:25:00|8757.4|8756.4|8761.4|8760.4|8762.9|8761.9|8757.4|8756.4|232
1739449800000|2025-02-13 12:30:00|8761.1|8760.1|8762.9|8761.9|8764.6|8763.6|8759.4|8758.4|335
1739450100000|2025-02-13 12:35:00|8763.1|8762.1|8762.4|8761.4|8765.6|8764.6|8761.4|8760.4|213
1739450400000|2025-02-13 12:40:00|8761.7|8760.7|8761.4|8760.4|8762.9|8761.9|8760.2|8759.2|198
1739450700000|2025-02-13 12:45:00|8761.2|8760.2|8763.4|8762.4|8764.2|8763.2|8761.2|8760.2|244
1739451000000|2025-02-13 12:50:00|8763.2|8762.2|8762.7|8761.7|8763.2|8762.2|8759.2|8758.2|289
1739451300000|2025-02-13 12:55:00|8762.4|8761.4|8760.9|8759.9|8762.4|8761.4|8758.7|8757.7|282
1739451600000|2025-02-13 13:00:00|8760.7|8759.7|8760.9|8759.9|8762.4|8761.4|8759.7|8758.7|324
1739451900000|2025-02-13 13:05:00|8760.7|8759.7|8760.2|8759.2|8761.7|8760.7|8758.2|8757.2|300
1739452200000|2025-02-13 13:10:00|8759.9|8758.9|8759.4|8758.4|8762.4|8761.4|8757.2|8756.2|191
1739452500000|2025-02-13 13:15:00|8758.9|8757.9|8761.7|8760.7|8762.4|8761.4|8758.7|8757.7|247
1739452800000|2025-02-13 13:20:00|8761.2|8760.2|8763.4|8762.4|8763.7|8762.7|8761.2|8760.2|223
1739453100000|2025-02-13 13:25:00|8763.7|8762.7|8762.4|8761.4|8765.2|8764.2|8760.7|8759.7|247
1739453400000|2025-02-13 13:30:00|8762.2|8761.2|8760.2|8759.2|8769.9|8768.9|8758.9|8757.9|788
1739453700000|2025-02-13 13:35:00|8760.4|8759.4|8759.2|8758.2|8761.7|8760.7|8753.7|8752.7|809
1739454000000|2025-02-13 13:40:00|8758.7|8757.7|8761.4|8760.4|8763.7|8762.7|8757.7|8756.7|249
1739454300000|2025-02-13 13:45:00|8761.2|8760.2|8756.9|8755.9|8761.7|8760.7|8753.7|8752.7|333
1739454600000|2025-02-13 13:50:00|8756.7|8755.7|8756.7|8755.7|8762.2|8761.2|8754.7|8753.7|217
1739454900000|2025-02-13 13:55:00|8756.4|8755.4|8760.2|8759.2|8762.2|8761.2|8756.2|8755.2|441
1739455200000|2025-02-13 14:00:00|8759.9|8758.9|8760.9|8759.9|8761.2|8760.2|8757.4|8756.4|388
1739455500000|2025-02-13 14:05:00|8760.7|8759.7|8755.4|8754.4|8760.9|8759.9|8754.9|8753.9|386
1739455800000|2025-02-13 14:10:00|8755.2|8754.2|8754.4|8753.4|8755.7|8754.7|8752.4|8751.4|259
1739456100000|2025-02-13 14:15:00|8754.7|8753.7|8753.9|8752.9|8755.7|8754.7|8753.2|8752.2|296
1739456400000|2025-02-13 14:20:00|8754.2|8753.2|8752.7|8751.7|8756.7|8755.7|8750.7|8749.7|366
1739456700000|2025-02-13 14:25:00|8752.9|8751.9|8745.9|8744.9|8754.4|8753.4|8745.7|8744.7|831
1739457000000|2025-02-13 14:30:00|8746.2|8745.2|8739.2|8738.2|8749.9|8748.9|8738.9|8737.9|1073
1739457300000|2025-02-13 14:35:00|8739.4|8738.4|8746.2|8745.2|8747.2|8746.2|8736.4|8735.4|861
1739457600000|2025-02-13 14:40:00|8746.9|8745.9|8748.2|8747.2|8749.9|8748.9|8743.2|8742.2|387
1739457900000|2025-02-13 14:45:00|8747.7|8746.7|8752.2|8751.2|8753.4|8752.4|8746.7|8745.7|445
1739458200000|2025-02-13 14:50:00|8751.7|8750.7|8756.7|8755.7|8756.7|8755.7|8748.7|8747.7|281
1739458500000|2025-02-13 14:55:00|8756.4|8755.4|8755.9|8754.9|8757.4|8756.4|8751.4|8750.4|460
1739458800000|2025-02-13 15:00:00|8756.2|8755.2|8755.2|8754.2|8758.4|8757.4|8754.2|8753.2|1222
1739459100000|2025-02-13 15:05:00|8754.9|8753.9|8758.4|8757.4|8759.2|8758.2|8754.4|8753.4|771
1739459400000|2025-02-13 15:10:00|8759.1|8758.1|8754.9|8753.9|8761.4|8760.4|8753.1|8752.1|710
1739459700000|2025-02-13 15:15:00|8755.4|8754.4|8752.6|8751.6|8755.4|8754.4|8751.6|8750.6|226
1739460000000|2025-02-13 15:20:00|8752.1|8751.1|8750.4|8749.4|8753.1|8752.1|8749.4|8748.4|303
1739460300000|2025-02-13 15:25:00|8749.9|8748.9|8752.4|8751.4|8752.9|8751.9|8749.9|8748.9|438
1739460600000|2025-02-13 15:30:00|8752.6|8751.6|8752.4|8751.4|8753.9|8752.9|8750.4|8749.4|338
1739460900000|2025-02-13 15:35:00|8752.9|8751.9|8756.4|8755.4|8757.9|8756.9|8751.1|8750.1|447
1739461200000|2025-02-13 15:40:00|8756.1|8755.1|8756.9|8755.9|8757.9|8756.9|8752.9|8751.9|402
1739461500000|2025-02-13 15:45:00|8756.6|8755.6|8759.1|8758.1|8760.6|8759.6|8756.4|8755.4|320
1739461800000|2025-02-13 15:50:00|8759.4|8758.4|8756.1|8755.1|8760.1|8759.1|8754.9|8753.9|299
1739462100000|2025-02-13 15:55:00|8755.6|8754.6|8760.1|8759.1|8761.4|8760.4|8755.6|8754.6|393
1739462400000|2025-02-13 16:00:00|8759.9|8758.9|8759.9|8758.9|8760.6|8759.6|8756.4|8755.4|411
1739462700000|2025-02-13 16:05:00|8759.6|8758.6|8762.4|8761.4|8764.6|8763.6|8759.4|8758.4|435
1739463000000|2025-02-13 16:10:00|8762.1|8761.1|8763.9|8762.9|8764.4|8763.4|8761.4|8760.4|450
1739463300000|2025-02-13 16:15:00|8763.6|8762.6|8758.9|8757.9|8764.4|8763.4|8756.4|8755.4|609
1739463600000|2025-02-13 16:20:00|8759.4|8758.4|8759.4|8758.4|8760.1|8759.1|8756.4|8755.4|860
1739463900000|2025-02-13 16:25:00|8758.9|8757.9|8759.9|8757.9|8760.4|8759.4|8756.9|8755.9|2491
1739464200000|2025-02-13 16:30:00|8760.4|8758.4|8767.6|8765.6|8767.9|8765.9|8759.1|8757.1|4009
1739464500000|2025-02-13 16:35:00|8767.4|8765.4|8764.9|8762.9|8770.9|8768.9|8764.4|8762.4|2025
1739464800000|2025-02-13 16:40:00|8765.1|8763.1|8764.1|8762.1|8765.4|8763.4|8762.6|8760.6|439
1739465100000|2025-02-13 16:45:00|8763.9|8761.9|8766.1|8764.1|8766.9|8764.9|8761.9|8759.9|419
1739465400000|2025-02-13 16:50:00|8766.4|8764.4|8765.6|8763.6|8767.4|8765.4|8765.1|8763.1|162
1739465700000|2025-02-13 16:55:00|8765.4|8763.4|8762.1|8760.1|8765.4|8763.4|8761.4|8759.4|620
1739466000000|2025-02-13 17:00:00|8761.9|8759.9|8761.6|8759.6|8762.9|8760.9|8759.9|8757.9|217
1739466300000|2025-02-13 17:05:00|8761.9|8759.9|8761.4|8759.4|8764.1|8762.1|8760.9|8758.9|92
1739466600000|2025-02-13 17:10:00|8761.6|8759.6|8761.1|8759.1|8761.6|8759.6|8758.4|8756.4|162
1739466900000|2025-02-13 17:15:00|8761.4|8759.4|8763.1|8761.1|8763.4|8761.4|8760.9|8758.9|133
1739467200000|2025-02-13 17:20:00|8763.4|8761.4|8764.4|8762.4|8764.9|8762.9|8762.4|8760.4|57
1739467500000|2025-02-13 17:25:00|8764.6|8762.6|8764.6|8762.6|8765.9|8763.9|8764.4|8762.4|86
1739467800000|2025-02-13 17:30:00|8764.4|8762.4|8762.6|8760.6|8764.4|8762.4|8762.4|8760.4|113
1739468100000|2025-02-13 17:35:00|8762.4|8760.4|8763.9|8761.9|8764.4|8762.4|8762.4|8760.4|92
1739468400000|2025-02-13 17:40:00|8764.1|8762.1|8765.6|8763.6|8765.9|8763.9|8761.9|8759.9|77
1739468700000|2025-02-13 17:45:00|8765.4|8763.4|8766.9|8764.9|8767.9|8765.9|8765.4|8763.4|167
1739469000000|2025-02-13 17:50:00|8766.4|8764.4|8764.6|8762.6|8767.6|8765.6|8764.4|8762.4|93
1739469300000|2025-02-13 17:55:00|8764.4|8762.4|8762.1|8760.1|8765.1|8763.1|8760.1|8758.1|107
1739469600000|2025-02-13 18:00:00|8761.9|8759.9|8765.1|8763.1|8765.6|8763.6|8761.4|8759.4|159
1739469900000|2025-02-13 18:05:00|8765.6|8763.6|8769.4|8767.4|8769.4|8767.4|8765.4|8763.4|231
1739470200000|2025-02-13 18:10:00|8769.1|8767.1|8769.6|8767.6|8771.9|8769.9|8768.6|8766.6|217
1739470500000|2025-02-13 18:15:00|8769.9|8767.9|8762.6|8760.6|8769.9|8767.9|8760.6|8758.6|162
1739470800000|2025-02-13 18:20:00|8762.4|8760.4|8762.6|8760.6|8765.1|8763.1|8761.6|8759.6|112
1739471100000|2025-02-13 18:25:00|8763.1|8761.1|8765.1|8763.1|8765.4|8763.4|8763.1|8761.1|30
1739471400000|2025-02-13 18:30:00|8764.9|8762.9|8762.9|8760.9|8765.4|8763.4|8762.4|8760.4|69
1739471700000|2025-02-13 18:35:00|8762.4|8760.4|8761.9|8759.9|8763.4|8761.4|8760.6|8758.6|128
1739472000000|2025-02-13 18:40:00|8762.1|8760.1|8759.6|8757.6|8767.6|8765.6|8755.9|8753.9|2413
1739472300000|2025-02-13 18:45:00|8758.9|8756.9|8758.6|8756.6|8762.1|8760.1|8756.1|8754.1|378
1739472600000|2025-02-13 18:50:00|8758.1|8756.1|8755.1|8753.1|8759.1|8757.1|8750.6|8748.6|640
1739472900000|2025-02-13 18:55:00|8755.4|8753.4|8760.6|8758.6|8760.9|8758.9|8753.9|8751.9|114
1739473200000|2025-02-13 19:00:00|8760.4|8758.4|8762.1|8760.1|8763.6|8761.6|8758.6|8756.6|136
1739473500000|2025-02-13 19:05:00|8761.6|8759.6|8765.6|8763.6|8766.1|8764.1|8760.6|8758.6|141
1739473800000|2025-02-13 19:10:00|8765.4|8763.4|8764.9|8762.9|8765.9|8763.9|8762.6|8760.6|181
1739474100000|2025-02-13 19:15:00|8764.6|8762.6|8765.9|8763.9|8768.4|8766.4|8764.4|8762.4|119
1739474400000|2025-02-13 19:20:00|8766.1|8764.1|8766.6|8764.6|8769.4|8767.4|8765.1|8763.1|67
1739474700000|2025-02-13 19:25:00|8766.1|8764.1|8763.9|8761.9|8767.1|8765.1|8763.6|8761.6|74
1739475000000|2025-02-13 19:30:00|8764.6|8762.6|8762.1|8760.1|8764.6|8762.6|8762.1|8760.1|186
1739475300000|2025-02-13 19:35:00|8761.6|8759.6|8762.1|8760.1|8764.1|8762.1|8761.6|8759.6|129
1739475600000|2025-02-13 19:40:00|8761.9|8759.9|8762.1|8760.1|8763.9|8761.9|8759.9|8757.9|114
1739475900000|2025-02-13 19:45:00|8761.9|8759.9|8760.1|8758.1|8763.6|8761.6|8760.1|8758.1|110
1739476200000|2025-02-13 19:50:00|8760.4|8758.4|8760.4|8758.4|8763.9|8761.9|8760.1|8758.1|114
1739476500000|2025-02-13 19:55:00|8760.1|8758.1|8758.1|8756.1|8761.9|8759.9|8757.9|8755.9|111
1739476800000|2025-02-13 20:00:00|8757.9|8755.9|8758.6|8756.6|8760.4|8758.4|8757.9|8755.9|110
1739477100000|2025-02-13 20:05:00|8758.4|8756.4|8757.4|8755.4|8759.6|8757.6|8757.4|8755.4|100
1739477400000|2025-02-13 20:10:00|8757.6|8755.6|8757.4|8755.4|8758.1|8756.1|8755.4|8753.4|153
1739477700000|2025-02-13 20:15:00|8757.9|8755.9|8759.4|8757.4|8759.4|8757.4|8756.4|8754.4|135
1739478000000|2025-02-13 20:20:00|8758.9|8756.9|8756.1|8754.1|8758.9|8756.9|8755.1|8753.1|130
1739478300000|2025-02-13 20:25:00|8755.9|8753.9|8757.4|8755.4|8757.4|8755.4|8755.4|8753.4|103
1739478600000|2025-02-13 20:30:00|8756.9|8754.9|8758.4|8756.4|8758.4|8756.4|8754.4|8752.4|180
1739478900000|2025-02-13 20:35:00|8758.1|8756.1|8762.4|8760.4|8762.9|8760.9|8758.1|8756.1|252
1739479200000|2025-02-13 20:40:00|8761.9|8759.9|8760.1|8758.1|8762.1|8760.1|8759.9|8757.9|188
1739479500000|2025-02-13 20:45:00|8759.9|8757.9|8759.1|8757.1|8761.4|8759.4|8758.9|8756.9|233
1739479800000|2025-02-13 20:50:00|8759.4|8757.4|8755.4|8753.4|8760.4|8758.4|8755.4|8753.4|257
1739480100000|2025-02-13 20:55:00|8755.1|8753.1|8763|8759|8763|8759.6|8755.1|8753.1|455
1739480400000|2025-02-13 21:00:00|8762.9|8758.9|8759.5|8755.5|8763|8759|8759.5|8755.5|0
1739480700000|2025-02-13 21:05:00|8759.6|8755.6|8762.5|8758.5|8763.4|8759.4|8759.1|8755.1|0
1739481000000|2025-02-13 21:10:00|8762.4|8758.4|8760.8|8756.8|8762.5|8758.5|8760.6|8756.6|0
1739481300000|2025-02-13 21:15:00|8760.9|8756.9|8760.2|8756.2|8761.7|8757.7|8760.2|8756.2|0
1739481600000|2025-02-13 21:20:00|8760.1|8756.1|8760.4|8756.4|8760.6|8756.6|8759.3|8755.3|0
1739481900000|2025-02-13 21:25:00|8760.5|8756.5|8760.6|8756.6|8761.2|8757.2|8760.2|8756.2|0
1739482200000|2025-02-13 21:30:00|8760.5|8756.5|8760.9|8756.9|8761.1|8757.1|8760.2|8756.2|0
1739482500000|2025-02-13 21:35:00|8761|8757|8761.4|8757.4|8761.7|8757.7|8760.8|8756.8|0
1739482800000|2025-02-13 21:40:00|8761.2|8757.2|8762.1|8758.1|8762.3|8758.3|8761.2|8757.2|0
1739483100000|2025-02-13 21:45:00|8761.7|8757.7|8762.4|8758.4|8762.6|8758.6|8761.4|8757.4|0
1739483400000|2025-02-13 21:50:00|8762.3|8758.3|8761.3|8757.3|8762.3|8758.3|8761.1|8757.1|0
1739483700000|2025-02-13 21:55:00|8761.2|8757.2|8760.3|8756.3|8761.5|8757.5|8759.8|8755.8|0
1739484000000|2025-02-13 22:00:00|8760.2|8756.2|8759.5|8755.5|8760.5|8756.5|8759.3|8755.3|0
1739484300000|2025-02-13 22:05:00|8759.6|8755.6|8759.9|8755.9|8759.9|8755.9|8759.3|8755.3|0
1739484600000|2025-02-13 22:10:00|8759.8|8755.8|8759.9|8755.9|8759.9|8755.9|8759.7|8755.7|0
1739484900000|2025-02-13 22:15:00|8760|8756|8759.6|8755.6|8760.2|8756.2|8759.6|8755.6|0
1739485200000|2025-02-13 22:20:00|8759.7|8755.7|8761.3|8757.3|8761.3|8757.3|8759.7|8755.7|0
1739485500000|2025-02-13 22:25:00|8761.4|8757.4|8761.3|8757.3|8761.4|8757.4|8761.3|8757.3|0
1739485800000|2025-02-13 22:30:00|8761.2|8757.2|8761.2|8757.2|8761.2|8757.2|8761.2|8757.2|0
1739486400000|2025-02-13 22:40:00|8761.3|8757.3|8762.9|8758.9|8762.9|8758.9|8761.3|8757.3|0
1739486700000|2025-02-13 22:45:00|8762.8|8758.8|8762.2|8758.2|8762.8|8758.8|8761.6|8757.6|0
1739487000000|2025-02-13 22:50:00|8762.1|8758.1|8761.8|8757.8|8762.1|8758.1|8761.3|8757.3|0
1739487300000|2025-02-13 22:55:00|8762|8758|8761.9|8757.9|8762.2|8758.2|8761.7|8757.7|0
1739487600000|2025-02-13 23:00:00|8761|8757|8761.7|8757.7|8764|8760|8761|8757|0
1739487900000|2025-02-13 23:05:00|8761.8|8757.8|8762.3|8758.3|8762.9|8758.9|8761.5|8757.5|0
1739488200000|2025-02-13 23:10:00|8762.4|8758.4|8763.6|8759.6|8764.1|8760.1|8761.9|8757.9|0
1739488500000|2025-02-13 23:15:00|8764.7|8760.7|8764.3|8760.3|8764.9|8760.9|8763.8|8759.8|0
1739488800000|2025-02-13 23:20:00|8764.2|8760.2|8766|8762|8766.5|8762.5|8764.1|8760.1|0
1739489100000|2025-02-13 23:25:00|8765.9|8761.9|8762.5|8758.5|8766.2|8762.2|8762.2|8758.2|0
1739489400000|2025-02-13 23:30:00|8762.4|8758.4|8759.9|8755.9|8762.7|8758.7|8759.4|8755.4|0
1739489700000|2025-02-13 23:35:00|8760|8756|8761.4|8757.4|8761.6|8757.6|8759.4|8755.4|0
1739490000000|2025-02-13 23:40:00|8761.3|8757.3|8761.4|8757.4|8761.8|8757.8|8761|8757|0
1739490300000|2025-02-13 23:45:00|8759.6|8755.6|8760|8756|8760.2|8756.2|8759.5|8755.5|0
1739490600000|2025-02-13 23:50:00|8760.1|8756.1|8759.5|8755.5|8760.2|8756.2|8759.3|8755.3|0
1739490900000|2025-02-13 23:55:00|8759.6|8755.6|8759.8|8755.8|8760.2|8756.2|8759.1|8755.1|0
1739491200000|2025-02-14 00:00:00|8759.9|8755.9|8760.4|8756.4|8762.1|8758.1|8759.9|8755.9|0
1739491500000|2025-02-14 00:05:00|8760.3|8756.3|8758.7|8754.7|8760.4|8756.4|8758.5|8754.5|0
1739491800000|2025-02-14 00:10:00|8758.8|8754.8|8759.1|8755.1|8759.5|8755.5|8758.1|8754.1|0
1739492100000|2025-02-14 00:15:00|8759.2|8755.2|8761.5|8757.5|8761.8|8757.8|8758.7|8754.7|0
1739492400000|2025-02-14 00:20:00|8761.8|8757.8|8760.8|8756.8|8762|8758|8760.5|8756.5|0
1739492700000|2025-02-14 00:25:00|8760.9|8756.9|8762|8758|8762.8|8758.8|8760.8|8756.8|0
1739493000000|2025-02-14 00:30:00|8763.9|8759.9|8763.2|8759.2|8763.9|8759.9|8763|8759|0
1739493300000|2025-02-14 00:35:00|8763.3|8759.3|8763.6|8759.6|8763.6|8759.6|8762.9|8758.9|0
1739493600000|2025-02-14 00:40:00|8763.9|8759.9|8764.2|8760.2|8764.4|8760.4|8763.3|8759.3|0
1739493900000|2025-02-14 00:45:00|8764.1|8760.1|8763.9|8759.9|8764.2|8760.2|8763.2|8759.2|0
1739494200000|2025-02-14 00:50:00|8763.8|8759.8|8762.7|8758.7|8763.9|8759.9|8761.9|8757.9|0
1739494500000|2025-02-14 00:55:00|8762.6|8758.6|8761.6|8757.6|8762.6|8758.6|8761.5|8757.5|0
1739494800000|2025-02-14 01:00:00|8761.5|8757.5|8758.7|8755.7|8761.5|8757.5|8756.7|8753.7|59
1739495100000|2025-02-14 01:05:00|8759.2|8756.2|8761|8758|8764.7|8761.7|8759.2|8756.2|45
1739495400000|2025-02-14 01:10:00|8760.7|8757.7|8760.7|8757.7|8761.5|8758.5|8760|8757|39
1739495700000|2025-02-14 01:15:00|8761|8758|8763.7|8760.7|8764|8761|8761|8758|24
1739496000000|2025-02-14 01:20:00|8764|8761|8763.2|8760.2|8764.5|8761.5|8763|8760|46
1739496300000|2025-02-14 01:25:00|8763|8760|8762.7|8759.7|8764|8761|8762|8759|33
1739496600000|2025-02-14 01:30:00|8763|8760|8765.5|8762.5|8765.7|8762.7|8763|8760|86
1739496900000|2025-02-14 01:35:00|8765.2|8762.2|8766.5|8763.5|8766.7|8763.7|8764|8761|12
1739497200000|2025-02-14 01:40:00|8766.2|8763.2|8766|8763|8767|8764|8765.2|8762.2|12
1739497500000|2025-02-14 01:45:00|8765.5|8762.5|8765.2|8762.2|8765.7|8762.7|8764.5|8761.5|7
1739497800000|2025-02-14 01:50:00|8764.7|8761.7|8764.2|8761.2|8765.2|8762.2|8763.7|8760.7|2
1739498100000|2025-02-14 01:55:00|8764|8761|8765.2|8762.2|8765.2|8762.2|8763.5|8760.5|10
1739498400000|2025-02-14 02:00:00|8765.5|8762.5|8764.5|8761.5|8766.5|8763.5|8764.2|8761.2|18
1739498700000|2025-02-14 02:05:00|8764.7|8761.7|8765.2|8762.2|8765.5|8762.5|8763.2|8760.2|20
1739499000000|2025-02-14 02:10:00|8765.7|8762.7|8765.2|8762.2|8766|8763|8764.7|8761.7|7
1739499300000|2025-02-14 02:15:00|8765.5|8762.5|8764|8761|8765.5|8762.5|8763.5|8760.5|3
1739499600000|2025-02-14 02:20:00|8764.2|8761.2|8764|8761|8764.2|8761.2|8763.2|8760.2|6
1739499900000|2025-02-14 02:25:00|8763.7|8760.7|8762.2|8759.2|8764|8761|8762.2|8759.2|24
1739500200000|2025-02-14 02:30:00|8762|8759|8764|8761|8764|8761|8761.7|8758.7|9
1739500500000|2025-02-14 02:35:00|8763.7|8760.7|8764|8761|8764.7|8761.7|8762.5|8759.5|16
1739500800000|2025-02-14 02:40:00|8764.2|8761.2|8764|8761|8764.5|8761.5|8762.7|8759.7|16
1739501100000|2025-02-14 02:45:00|8764.2|8761.2|8765|8762|8765.2|8762.2|8764|8761|17
1739501400000|2025-02-14 02:50:00|8765.2|8762.2|8765.7|8762.7|8765.7|8762.7|8764|8761|24
1739501700000|2025-02-14 02:55:00|8765.5|8762.5|8765.2|8762.2|8765.7|8762.7|8764.5|8761.5|6
1739502000000|2025-02-14 03:00:00|8765.5|8762.5|8766|8763|8766.2|8763.2|8764.7|8761.7|13
1739502300000|2025-02-14 03:05:00|8766.2|8763.2|8765.5|8762.5|8766.5|8763.5|8765.5|8762.5|2
1739502600000|2025-02-14 03:10:00|8766|8763|8767|8764|8767.2|8764.2|8766|8763|5
1739502900000|2025-02-14 03:15:00|8767.2|8764.2|8766|8763|8767.2|8764.2|8766|8763|0
1739503200000|2025-02-14 03:20:00|8765.2|8762.2|8763|8760|8765.2|8762.2|8763|8760|0
1739503500000|2025-02-14 03:25:00|8763.2|8760.2|8763.7|8760.7|8764.2|8761.2|8763|8760|3
1739503800000|2025-02-14 03:30:00|8763.5|8760.5|8762.7|8759.7|8763.7|8760.7|8762.7|8759.7|7
1739504100000|2025-02-14 03:35:00|8762.5|8759.5|8762.5|8759.5|8762.7|8759.7|8761.7|8758.7|11
1739504400000|2025-02-14 03:40:00|8762.7|8759.7|8762.2|8759.2|8762.7|8759.7|8762|8759|4
1739504700000|2025-02-14 03:45:00|8762.5|8759.5|8762.7|8759.7|8762.7|8759.7|8761.7|8758.7|1
1739505000000|2025-02-14 03:50:00|8762.2|8759.2|8762.7|8759.7|8763|8760|8762.2|8759.2|5
1739505300000|2025-02-14 03:55:00|8762.5|8759.5|8762.5|8759.5|8762.5|8759.5|8762|8759|0
1739505600000|2025-02-14 04:00:00|8762.2|8759.2|8762.2|8759.2|8763|8760|8761.7|8758.7|9
1739505900000|2025-02-14 04:05:00|8763|8760|8764.5|8761.5|8764.5|8761.5|8763|8760|0
1739506200000|2025-02-14 04:10:00|8764.7|8761.7|8763|8760|8764.7|8761.7|8762.5|8759.5|1
1739506500000|2025-02-14 04:15:00|8762.7|8759.7|8762.5|8759.5|8763.7|8760.7|8761.7|8758.7|19
1739506800000|2025-02-14 04:20:00|8762.7|8759.7|8762.5|8759.5|8762.7|8759.7|8761.7|8758.7|1
1739507100000|2025-02-14 04:25:00|8762.7|8759.7|8763.2|8760.2|8763.2|8760.2|8762.7|8759.7|0
1739507400000|2025-02-14 04:30:00|8763|8760|8763.2|8760.2|8763.2|8760.2|8762.5|8759.5|1
1739507700000|2025-02-14 04:35:00|8763.7|8760.7|8764.5|8761.5|8764.7|8761.7|8763.7|8760.7|0
1739508000000|2025-02-14 04:40:00|8764|8761|8764.2|8761.2|8764.2|8761.2|8762.7|8759.7|18
1739508300000|2025-02-14 04:45:00|8764.7|8761.7|8764.7|8761.7|8764.7|8761.7|8764.5|8761.5|0
1739508600000|2025-02-14 04:50:00|8764.5|8761.5|8764.5|8761.5|8764.7|8761.7|8764.5|8761.5|0
1739508900000|2025-02-14 04:55:00|8764.7|8761.7|8765|8762|8765.2|8762.2|8764.7|8761.7|0
1739509200000|2025-02-14 05:00:00|8765.2|8762.2|8766.5|8763.5|8767|8764|8765.2|8762.2|6
1739509500000|2025-02-14 05:05:00|8766.2|8763.2|8764|8761|8766.5|8763.5|8763.7|8760.7|2
1739509800000|2025-02-14 05:10:00|8764.2|8761.2|8765.2|8762.2|8765.5|8762.5|8764|8761|4
1739510100000|2025-02-14 05:15:00|8765|8762|8766|8763|8766|8763|8764.7|8761.7|18
1739510400000|2025-02-14 05:20:00|8766.5|8763.5|8765.2|8762.2|8766.5|8763.5|8764.5|8761.5|15
1739510700000|2025-02-14 05:25:00|8765.5|8762.5|8764.7|8761.7|8765.7|8762.7|8764.7|8761.7|1
1739511000000|2025-02-14 05:30:00|8765.7|8762.7|8765.7|8762.7|8766.7|8763.7|8765|8762|26
1739511300000|2025-02-14 05:35:00|8766|8763|8761.2|8758.2|8766.2|8763.2|8761|8758|15
1739511600000|2025-02-14 05:40:00|8762.7|8759.7|8762.5|8759.5|8762.7|8759.7|8761.2|8758.2|8
1739511900000|2025-02-14 05:45:00|8762.2|8759.2|8760.5|8757.5|8762.7|8759.7|8760.5|8757.5|2
1739512200000|2025-02-14 05:50:00|8760.7|8757.7|8762|8759|8762.5|8759.5|8760.7|8757.7|6
1739512500000|2025-02-14 05:55:00|8762.5|8759.5|8762.5|8759.5|8763|8760|8762|8759|0
1739512800000|2025-02-14 06:00:00|8762|8759|8763.2|8760.2|8763.5|8760.5|8762|8759|5
1739513100000|2025-02-14 06:05:00|8763.5|8760.5|8763.7|8760.7|8764.2|8761.2|8762.7|8759.7|8
1739513400000|2025-02-14 06:10:00|8764|8761|8765.5|8762.5|8766.2|8763.2|8762.5|8759.5|17
1739513700000|2025-02-14 06:15:00|8765.2|8762.2|8764|8761|8765.2|8762.2|8763|8760|29
1739514000000|2025-02-14 06:20:00|8763.7|8760.7|8763|8760|8765.2|8762.2|8762.7|8759.7|35
1739514300000|2025-02-14 06:25:00|8763.2|8760.2|8760.2|8757.2|8764.5|8761.5|8760.2|8757.2|20
1739514600000|2025-02-14 06:30:00|8759.7|8756.7|8759.7|8756.7|8762|8759|8759|8756|65
1739514900000|2025-02-14 06:35:00|8759.5|8756.5|8760.2|8757.2|8761.7|8758.7|8759|8756|49
1739515200000|2025-02-14 06:40:00|8761|8758|8762.2|8759.2|8762.7|8759.7|8761|8758|14
1739515500000|2025-02-14 06:45:00|8762|8759|8762|8759|8764|8761|8762|8759|5
1739515800000|2025-02-14 06:50:00|8762.2|8759.2|8759.7|8756.7|8762.2|8759.2|8759.5|8756.5|21
1739516100000|2025-02-14 06:55:00|8760|8757|8760.2|8757.2|8761.5|8758.5|8760|8757|32
1739516400000|2025-02-14 07:00:00|8761|8758|8766.5|8764.5|8766.7|8764.7|8761|8758|229
1739516700000|2025-02-14 07:05:00|8767.2|8765.2|8767.2|8765.2|8768.2|8766.2|8766|8764|99
1739517000000|2025-02-14 07:10:00|8767.5|8765.5|8767.5|8765.5|8769.2|8767.2|8766.5|8764.5|57
1739517300000|2025-02-14 07:15:00|8767.7|8765.7|8766.2|8764.2|8768.7|8766.7|8766.2|8764.2|52
1739517600000|2025-02-14 07:20:00|8766.5|8764.5|8764.2|8762.2|8768.2|8766.2|8764.2|8762.2|106
1739517900000|2025-02-14 07:25:00|8764|8762|8766.2|8764.2|8767.2|8765.2|8764|8762|64
1739518200000|2025-02-14 07:30:00|8765.7|8763.7|8766.2|8764.2|8768|8766|8765.7|8763.7|37
1739518500000|2025-02-14 07:35:00|8766.5|8764.5|8764.2|8762.2|8767.7|8765.7|8764|8762|37
1739518800000|2025-02-14 07:40:00|8764|8762|8764.7|8762.7|8764.7|8762.7|8763.2|8761.2|51
1739519100000|2025-02-14 07:45:00|8764.2|8762.2|8764.2|8762.2|8766|8764|8764.2|8762.2|44
1739519400000|2025-02-14 07:50:00|8764|8762|8765|8763|8765.5|8763.5|8763|8761|98
1739519700000|2025-02-14 07:55:00|8764.5|8762.5|8764.7|8762.7|8766.2|8764.2|8764|8762|325
1739520000000|2025-02-14 08:00:00|8764.2|8763.2|8750|8749|8766.7|8765.7|8749.7|8748.7|2297
1739520300000|2025-02-14 08:05:00|8749.5|8748.5|8743.7|8742.7|8750.5|8749.5|8738.5|8737.5|934
1739520600000|2025-02-14 08:10:00|8743.5|8742.5|8737.5|8736.5|8743.5|8742.5|8737|8736|568
1739520900000|2025-02-14 08:15:00|8737.2|8736.2|8737|8736|8743|8742|8734.5|8733.5|630
1739521200000|2025-02-14 08:20:00|8736.5|8735.5|8737.7|8736.7|8741.5|8740.5|8736.5|8735.5|338
1739521500000|2025-02-14 08:25:00|8738|8737|8741.5|8740.5|8744.5|8743.5|8737|8736|321
1739521800000|2025-02-14 08:30:00|8742|8741|8739|8738|8745|8744|8737.7|8736.7|627
1739522100000|2025-02-14 08:35:00|8738.7|8737.7|8737|8736|8739.5|8738.5|8735|8734|583
1739522400000|2025-02-14 08:40:00|8737.1|8736.1|8732.1|8731.1|8737.6|8736.6|8731.1|8730.1|413
1739522700000|2025-02-14 08:45:00|8731.8|8730.8|8735.3|8734.3|8739.1|8738.1|8731.8|8730.8|367
1739523000000|2025-02-14 08:50:00|8735.6|8734.6|8734.6|8733.6|8737.1|8736.1|8733.1|8732.1|262
1739523300000|2025-02-14 08:55:00|8734.8|8733.8|8735.1|8734.1|8738.1|8737.1|8733.6|8732.6|372
1739523600000|2025-02-14 09:00:00|8735.6|8734.6|8732.8|8731.8|8739.1|8738.1|8730.6|8729.6|573
1739523900000|2025-02-14 09:05:00|8733.1|8732.1|8734.6|8733.6|8735.6|8734.6|8729.1|8728.1|540
1739524200000|2025-02-14 09:10:00|8734.1|8733.1|8738.3|8737.3|8739.1|8738.1|8733.3|8732.3|499
1739524500000|2025-02-14 09:15:00|8738.1|8737.1|8739.8|8738.8|8740.6|8739.6|8735.6|8734.6|451
1739524800000|2025-02-14 09:20:00|8739.6|8738.6|8742.1|8741.1|8742.6|8741.6|8738.8|8737.8|480
1739525100000|2025-02-14 09:25:00|8741.6|8740.6|8749.3|8748.3|8749.8|8748.8|8741.3|8740.3|411
1739525400000|2025-02-14 09:30:00|8749.1|8748.1|8745.8|8744.8|8750.1|8749.1|8743.6|8742.6|276
1739525700000|2025-02-14 09:35:00|8745.6|8744.6|8747.3|8746.3|8748.6|8747.6|8745.1|8744.1|314
1739526000000|2025-02-14 09:40:00|8747.6|8746.6|8747.1|8746.1|8748.8|8747.8|8745.6|8744.6|212
1739526300000|2025-02-14 09:45:00|8746.8|8745.8|8748.1|8747.1|8749.8|8748.8|8746.8|8745.8|190
1739526600000|2025-02-14 09:50:00|8747.8|8746.8|8749.6|8748.6|8750.6|8749.6|8743.3|8742.3|219
1739526900000|2025-02-14 09:55:00|8750.1|8749.1|8747.8|8746.8|8750.6|8749.6|8747.6|8746.6|189
1739527200000|2025-02-14 10:00:00|8746.8|8745.8|8747.6|8746.6|8750.6|8749.6|8746.1|8745.1|141
1739527500000|2025-02-14 10:05:00|8747.8|8746.8|8750.1|8749.1|8751.1|8750.1|8747.1|8746.1|218
1739527800000|2025-02-14 10:10:00|8750.6|8749.6|8746.1|8745.1|8750.6|8749.6|8745.8|8744.8|209
1739528100000|2025-02-14 10:15:00|8746.3|8745.3|8749.1|8748.1|8749.3|8748.3|8746.3|8745.3|284
1739528400000|2025-02-14 10:20:00|8749.6|8748.6|8746.1|8745.1|8750.1|8749.1|8744.8|8743.8|161
1739528700000|2025-02-14 10:25:00|8745.8|8744.8|8744.6|8743.6|8746.1|8745.1|8742.8|8741.8|153
1739529000000|2025-02-14 10:30:00|8745.1|8744.1|8745.8|8744.8|8748.6|8747.6|8743.8|8742.8|200
1739529300000|2025-02-14 10:35:00|8745.6|8744.6|8743.6|8742.6|8747.1|8746.1|8741.1|8740.1|163
1739529600000|2025-02-14 10:40:00|8743.3|8742.3|8742.6|8741.6|8744.6|8743.6|8742.1|8741.1|200
1739529900000|2025-02-14 10:45:00|8743.3|8742.3|8740.1|8739.1|8743.3|8742.3|8737.6|8736.6|152
1739530200000|2025-02-14 10:50:00|8739.8|8738.8|8735.3|8734.3|8740.1|8739.1|8734.6|8733.6|153
1739530500000|2025-02-14 10:55:00|8735.1|8734.1|8739.6|8738.6|8742.3|8741.3|8734.6|8733.6|629
1739530800000|2025-02-14 11:00:00|8739.3|8738.3|8742.1|8741.1|8742.6|8741.6|8738.6|8737.6|181
1739531100000|2025-02-14 11:05:00|8741.8|8740.8|8741.3|8740.3|8743.1|8742.1|8740.6|8739.6|111
1739531400000|2025-02-14 11:10:00|8741.6|8740.6|8744.3|8743.3|8744.8|8743.8|8740.6|8739.6|137
1739531700000|2025-02-14 11:15:00|8744.1|8743.1|8747.1|8746.1|8747.6|8746.6|8744.1|8743.1|77
1739532000000|2025-02-14 11:20:00|8746.8|8745.8|8748.1|8747.1|8748.8|8747.8|8744.6|8743.6|248
1739532300000|2025-02-14 11:25:00|8747.8|8746.8|8746.1|8745.1|8750.3|8749.3|8746.1|8745.1|240
1739532600000|2025-02-14 11:30:00|8745.6|8744.6|8742.6|8741.6|8746.3|8745.3|8741.3|8740.3|241
1739532900000|2025-02-14 11:35:00|8743.1|8742.1|8745.6|8744.6|8748.8|8747.8|8743.1|8742.1|149
1739533200000|2025-02-14 11:40:00|8745.3|8744.3|8748.3|8747.3|8748.8|8747.8|8744.6|8743.6|154
1739533500000|2025-02-14 11:45:00|8748.1|8747.1|8748.6|8747.6|8748.8|8747.8|8746.8|8745.8|114
1739533800000|2025-02-14 11:50:00|8748.8|8747.8|8752.6|8751.6|8753.1|8752.1|8748.1|8747.1|126
1739534100000|2025-02-14 11:55:00|8752.1|8751.1|8751.6|8750.6|8753.8|8752.8|8751.3|8750.3|248
1739534400000|2025-02-14 12:00:00|8751.3|8750.3|8752.1|8751.1|8752.3|8751.3|8749.3|8748.3|373
1739534700000|2025-02-14 12:05:00|8751.8|8750.8|8753.3|8752.3|8754.3|8753.3|8750.8|8749.8|166
1739535000000|2025-02-14 12:10:00|8753.6|8752.6|8748.8|8747.8|8754.6|8753.6|8748.8|8747.8|230
1739535300000|2025-02-14 12:15:00|8749.1|8748.1|8749.3|8748.3|8750.1|8749.1|8745.3|8744.3|205
1739535600000|2025-02-14 12:20:00|8749.6|8748.6|8753.1|8752.1|8753.6|8752.6|8749.6|8748.6|133
1739535900000|2025-02-14 12:25:00|8753.3|8752.3|8756.1|8755.1|8756.3|8755.3|8753.3|8752.3|329
1739536200000|2025-02-14 12:30:00|8755.6|8754.6|8754.8|8753.8|8755.6|8754.6|8751.8|8750.8|324
1739536500000|2025-02-14 12:35:00|8754.6|8753.6|8755.8|8754.8|8756.6|8755.6|8754.1|8753.1|320
1739536800000|2025-02-14 12:40:00|8756.1|8755.1|8754.9|8753.9|8756.6|8755.6|8753.9|8752.9|549
1739537100000|2025-02-14 12:45:00|8754.6|8753.6|8749.4|8748.4|8755.4|8754.4|8748.9|8747.9|323
1739537400000|2025-02-14 12:50:00|8748.9|8747.9|8748.1|8747.1|8751.1|8750.1|8745.1|8744.1|423
1739537700000|2025-02-14 12:55:00|8748.4|8747.4|8749.4|8748.4|8750.6|8749.6|8747.6|8746.6|297
1739538000000|2025-02-14 13:00:00|8749.1|8748.1|8748.9|8747.9|8753.6|8752.6|8748.1|8747.1|296
1739538300000|2025-02-14 13:05:00|8748.6|8747.6|8740.6|8739.6|8748.6|8747.6|8740.4|8739.4|377
1739538600000|2025-02-14 13:10:00|8740.9|8739.9|8737.9|8736.9|8741.9|8740.9|8737.9|8736.9|501
1739538900000|2025-02-14 13:15:00|8737.4|8736.4|8738.9|8737.9|8740.4|8739.4|8736.4|8735.4|1300
1739539200000|2025-02-14 13:20:00|8738.6|8737.6|8741.4|8740.4|8743.4|8742.4|8737.9|8736.9|384
1739539500000|2025-02-14 13:25:00|8741.1|8740.1|8738.4|8737.4|8742.6|8741.6|8737.4|8736.4|344
1739539800000|2025-02-14 13:30:00|8738.6|8737.6|8740.4|8739.4|8742.4|8741.4|8738.4|8737.4|452
1739540100000|2025-02-14 13:35:00|8739.4|8738.4|8740.4|8739.4|8741.4|8740.4|8737.1|8736.1|258
1739540400000|2025-02-14 13:40:00|8740.1|8739.1|8743.4|8742.4|8744.4|8743.4|8739.4|8738.4|290
1739540700000|2025-02-14 13:45:00|8743.1|8742.1|8740.6|8739.6|8743.1|8742.1|8735.9|8734.9|272
1739541000000|2025-02-14 13:50:00|8740.4|8739.4|8738.9|8737.9|8741.9|8740.9|8737.4|8736.4|388
1739541300000|2025-02-14 13:55:00|8738.4|8737.4|8736.6|8735.6|8740.6|8739.6|8734.9|8733.9|271
1739541600000|2025-02-14 14:00:00|8737.1|8736.1|8738.4|8737.4|8740.4|8739.4|8736.9|8735.9|281
1739541900000|2025-02-14 14:05:00|8738.1|8737.1|8735.1|8734.1|8740.4|8739.4|8735.1|8734.1|224
1739542200000|2025-02-14 14:10:00|8734.9|8733.9|8734.6|8733.6|8738.1|8737.1|8733.1|8732.1|278
1739542500000|2025-02-14 14:15:00|8734.4|8733.4|8732.1|8731.1|8734.9|8733.9|8731.9|8730.9|373
1739542800000|2025-02-14 14:20:00|8732.4|8731.4|8735.4|8734.4|8737.4|8736.4|8732.4|8731.4|378
1739543100000|2025-02-14 14:25:00|8735.6|8734.6|8736.4|8735.4|8737.9|8736.9|8733.9|8732.9|374
1739543400000|2025-02-14 14:30:00|8736.6|8735.6|8735.1|8734.1|8738.1|8737.1|8727.4|8726.4|975
1739543700000|2025-02-14 14:35:00|8735.6|8734.6|8736.1|8735.1|8743.9|8742.9|8734.4|8733.4|622
1739544000000|2025-02-14 14:40:00|8735.9|8734.9|8740.9|8739.9|8740.9|8739.9|8733.6|8732.6|490
1739544300000|2025-02-14 14:45:00|8741.4|8740.4|8739.4|8738.4|8741.4|8740.4|8735.6|8734.6|599
1739544600000|2025-02-14 14:50:00|8739.9|8738.9|8743.6|8742.6|8744.6|8743.6|8739.1|8738.1|597
1739544900000|2025-02-14 14:55:00|8743.9|8742.9|8742.9|8741.9|8745.6|8744.6|8741.1|8740.1|502
1739545200000|2025-02-14 15:00:00|8743.4|8742.4|8738.9|8737.9|8745.4|8744.4|8738.9|8737.9|645
1739545500000|2025-02-14 15:05:00|8738.4|8737.4|8740.4|8739.4|8741.4|8740.4|8737.6|8736.6|511
1739545800000|2025-02-14 15:10:00|8740.9|8739.9|8732.1|8731.1|8740.9|8739.9|8731.4|8730.4|567
1739546100000|2025-02-14 15:15:00|8732.4|8731.4|8729.6|8728.6|8733.4|8732.4|8728.4|8727.4|607
1739546400000|2025-02-14 15:20:00|8729.9|8728.9|8723.4|8722.4|8730.6|8729.6|8722.9|8721.9|1124
1739546700000|2025-02-14 15:25:00|8722.9|8721.9|8721.1|8720.1|8726.4|8725.4|8720.9|8719.9|685
1739547000000|2025-02-14 15:30:00|8720.9|8719.9|8723.6|8722.6|8725.9|8724.9|8720.4|8719.4|774
1739547300000|2025-02-14 15:35:00|8723.4|8722.4|8726.9|8725.9|8727.9|8726.9|8722.6|8721.6|651
1739547600000|2025-02-14 15:40:00|8727.4|8726.4|8725.9|8724.9|8731.4|8730.4|8725.6|8724.6|547
1739547900000|2025-02-14 15:45:00|8725.4|8724.4|8728.4|8727.4|8729.4|8728.4|8725.4|8724.4|524
1739548200000|2025-02-14 15:50:00|8728.1|8727.1|8728.4|8727.4|8729.6|8728.6|8726.9|8725.9|610
1739548500000|2025-02-14 15:55:00|8728.6|8727.6|8725.9|8724.9|8730.9|8729.9|8725.4|8724.4|632
1739548800000|2025-02-14 16:00:00|8726.6|8725.6|8725.6|8724.6|8728.9|8727.9|8724.9|8723.9|651
1739549100000|2025-02-14 16:05:00|8725.4|8724.4|8724.6|8723.6|8725.9|8724.9|8722.9|8721.9|734
1739549400000|2025-02-14 16:10:00|8724.9|8723.9|8720.1|8719.1|8725.4|8724.4|8718.6|8717.6|712
1739549700000|2025-02-14 16:15:00|8720.4|8719.4|8718.9|8717.9|8722.6|8721.6|8718.6|8717.6|960
1739550000000|2025-02-14 16:20:00|8718.6|8717.6|8720.9|8719.9|8721.9|8720.9|8717.6|8716.6|1042
1739550300000|2025-02-14 16:25:00|8720.6|8719.6|8721.4|8719.4|8723.4|8722.4|8720.4|8718.6|3126
1739550600000|2025-02-14 16:30:00|8721.9|8719.9|8730.9|8728.9|8731.4|8729.4|8721.9|8719.9|4622
1739550900000|2025-02-14 16:35:00|8731.1|8729.1|8732.1|8730.1|8733.6|8731.6|8730.1|8728.1|1472
1739551200000|2025-02-14 16:40:00|8732.4|8730.4|8733.4|8731.4|8734.1|8732.1|8731.9|8729.9|272
1739551500000|2025-02-14 16:45:00|8733.9|8731.9|8731.4|8729.4|8734.1|8732.1|8729.9|8727.9|219
1739551800000|2025-02-14 16:50:00|8730.9|8728.9|8731.4|8729.4|8731.9|8729.9|8729.9|8727.9|245
1739552100000|2025-02-14 16:55:00|8731.9|8729.9|8731.4|8729.4|8732.4|8730.4|8729.9|8727.9|568
1739552400000|2025-02-14 17:00:00|8731.1|8729.1|8729.9|8727.9|8731.9|8729.9|8729.9|8727.9|229
1739552700000|2025-02-14 17:05:00|8729.6|8727.6|8727.6|8725.6|8731.1|8729.1|8726.4|8724.4|254
1739553000000|2025-02-14 17:10:00|8727.4|8725.4|8724.6|8722.6|8727.9|8725.9|8723.9|8721.9|124
1739553300000|2025-02-14 17:15:00|8724.4|8722.4|8722.6|8720.6|8725.1|8723.1|8718.4|8716.4|261
1739553600000|2025-02-14 17:20:00|8722.4|8720.4|8720.6|8718.6|8723.4|8721.4|8719.9|8717.9|116
1739553900000|2025-02-14 17:25:00|8720.4|8718.4|8718.4|8716.4|8720.6|8718.6|8717.9|8715.9|117
1739554200000|2025-02-14 17:30:00|8718.1|8716.1|8718.4|8716.4|8719.9|8717.9|8716.6|8714.6|116
1739554500000|2025-02-14 17:35:00|8718.1|8716.1|8715.6|8713.6|8719.1|8717.1|8715.6|8713.6|209
1739554800000|2025-02-14 17:40:00|8715.4|8713.4|8714.4|8712.4|8716.9|8714.9|8713.1|8711.1|85
1739555100000|2025-02-14 17:45:00|8714.6|8712.6|8716.4|8714.4|8716.9|8714.9|8713.6|8711.6|75
1739555400000|2025-02-14 17:50:00|8716.1|8714.1|8719.4|8717.4|8720.9|8718.9|8716.1|8714.1|132
1739555700000|2025-02-14 17:55:00|8719.1|8717.1|8717.1|8715.1|8719.6|8717.6|8717.1|8715.1|123
1739556000000|2025-02-14 18:00:00|8717.4|8715.4|8716.1|8714.1|8717.6|8715.6|8715.6|8713.6|104
1739556300000|2025-02-14 18:05:00|8715.9|8713.9|8718.1|8716.1|8718.6|8716.6|8715.9|8713.9|92
1739556600000|2025-02-14 18:10:00|8717.9|8715.9|8715.6|8713.6|8718.9|8716.9|8715.6|8713.6|122
1739556900000|2025-02-14 18:15:00|8715.9|8713.9|8716.9|8714.9|8716.9|8714.9|8714.9|8712.9|77
1739557200000|2025-02-14 18:20:00|8716.6|8714.6|8715.4|8713.4|8716.9|8714.9|8714.9|8712.9|68
1739557500000|2025-02-14 18:25:00|8715.1|8713.1|8713.1|8711.1|8715.6|8713.6|8712.9|8710.9|158
1739557800000|2025-02-14 18:30:00|8713.4|8711.4|8717.9|8715.9|8717.9|8715.9|8712.9|8710.9|142
1739558100000|2025-02-14 18:35:00|8718.1|8716.1|8715.9|8713.9|8718.1|8716.1|8715.9|8713.9|72
1739558400000|2025-02-14 18:40:00|8716.1|8714.1|8715.9|8713.9|8717.9|8715.9|8715.4|8713.4|85
1739558700000|2025-02-14 18:45:00|8716.4|8714.4|8718.9|8716.9|8719.1|8717.1|8716.4|8714.4|105
1739559000000|2025-02-14 18:50:00|8719.1|8717.1|8717.4|8715.4|8719.1|8717.1|8716.4|8714.4|131
1739559300000|2025-02-14 18:55:00|8717.9|8715.9|8716.4|8714.4|8717.9|8715.9|8715.9|8713.9|102
1739559600000|2025-02-14 19:00:00|8716.6|8714.6|8718.4|8716.4|8718.4|8716.4|8716.4|8714.4|76
1739559900000|2025-02-14 19:05:00|8718.1|8716.1|8718.9|8716.9|8718.9|8716.9|8717.9|8715.9|42
1739560200000|2025-02-14 19:10:00|8719.1|8717.1|8720.1|8718.1|8720.6|8718.6|8718.9|8716.9|75
1739560500000|2025-02-14 19:15:00|8719.9|8717.9|8716.1|8714.1|8719.9|8717.9|8715.1|8713.1|172
1739560800000|2025-02-14 19:20:00|8715.9|8713.9|8714.9|8712.9|8715.9|8713.9|8713.4|8711.4|59
1739561100000|2025-02-14 19:25:00|8714.6|8712.6|8713.4|8711.4|8714.6|8712.6|8712.9|8710.9|43
1739561400000|2025-02-14 19:30:00|8713.6|8711.6|8714.9|8712.9|8714.9|8712.9|8712.4|8710.4|136
1739561700000|2025-02-14 19:35:00|8714.6|8712.6|8714.6|8712.6|8717.9|8715.9|8713.9|8711.9|195
1739562000000|2025-02-14 19:40:00|8714.9|8712.9|8715.9|8713.9|8716.4|8714.4|8714.4|8712.4|49
1739562300000|2025-02-14 19:45:00|8716.4|8714.4|8718.9|8716.9|8719.1|8717.1|8716.4|8714.4|130
1739562600000|2025-02-14 19:50:00|8719.1|8717.1|8716.9|8714.9|8719.4|8717.4|8716.4|8714.4|106
1739562900000|2025-02-14 19:55:00|8717.4|8715.4|8716.6|8714.6|8718.4|8716.4|8714.1|8712.1|155
1739563200000|2025-02-14 20:00:00|8716.4|8714.4|8715.4|8713.4|8717.6|8715.6|8715.4|8713.4|55
1739563500000|2025-02-14 20:05:00|8715.6|8713.6|8714.4|8712.4|8715.6|8713.6|8712.9|8710.9|173
1739563800000|2025-02-14 20:10:00|8714.1|8712.1|8714.9|8712.9|8715.1|8713.1|8712.9|8710.9|28
1739564100000|2025-02-14 20:15:00|8715.1|8713.1|8717.4|8715.4|8718.1|8716.1|8715.1|8713.1|46
1739564400000|2025-02-14 20:20:00|8717.6|8715.6|8715.1|8713.1|8717.9|8715.9|8714.9|8712.9|41
1739564700000|2025-02-14 20:25:00|8714.9|8712.9|8712.9|8710.9|8715.6|8713.6|8712.4|8710.4|47
1739565000000|2025-02-14 20:30:00|8712.6|8710.6|8715.4|8713.4|8715.6|8713.6|8711.9|8709.9|82
1739565300000|2025-02-14 20:35:00|8715.1|8713.1|8715.6|8713.6|8716.1|8714.1|8714.1|8712.1|76
1739565600000|2025-02-14 20:40:00|8715.4|8713.4|8711.6|8709.6|8715.6|8713.6|8710.9|8708.9|127
1739565900000|2025-02-14 20:45:00|8711.4|8709.4|8706.4|8704.4|8711.6|8709.6|8703.6|8701.6|639
1739566200000|2025-02-14 20:50:00|8706.9|8704.9|8707.9|8705.9|8711.6|8709.6|8706.9|8704.9|243
1739566500000|2025-02-14 20:55:00|8707.4|8705.4|8710.2|8706.2|8710.2|8707.1|8703.1|8701.1|941
1739566800000|2025-02-14 21:00:00|8710.5|8706.5|8709.8|8705.8|8710.8|8706.8|8707.8|8703.8|0
1739567100000|2025-02-14 21:05:00|8709.7|8705.7|8710.9|8706.9|8711.6|8707.6|8709.4|8705.4|0
1739567400000|2025-02-14 21:10:00|8710.7|8706.7|8711.4|8707.4|8711.8|8707.8|8709.9|8705.9|0
1739567700000|2025-02-14 21:15:00|8711.3|8707.3|8710.5|8706.5|8711.4|8707.4|8709.9|8705.9|0
1739568000000|2025-02-14 21:20:00|8710.4|8706.4|8710.9|8706.9|8711.2|8707.2|8710|8706|0
1739568300000|2025-02-14 21:25:00|8710.8|8706.8|8711|8707|8711.2|8707.2|8710.5|8706.5|0
1739568600000|2025-02-14 21:30:00|8710.9|8706.9|8709.8|8705.8|8711.3|8707.3|8708.9|8704.9|0
1739568900000|2025-02-14 21:35:00|8709.7|8705.7|8710.1|8706.1|8710.3|8706.3|8709.6|8705.6|0
1739569200000|2025-02-14 21:40:00|8710|8706|8709.6|8705.6|8710.3|8706.3|8709.6|8705.6|0
1739569500000|2025-02-14 21:45:00|8709.7|8705.7|8710.1|8706.1|8710.1|8706.1|8709.2|8705.2|0
1739569800000|2025-02-14 21:50:00|8710.2|8706.2|8711|8707|8711.1|8707.1|8710|8706|0
1739570100000|2025-02-14 21:55:00|8710.9|8706.9|8711.9|8707.9|8712.6|8708.6|8710.4|8706.4|0
1739746800000|2025-02-16 23:00:00|8715.6|8711.6|8714.9|8710.9|8715.7|8711.7|8714.6|8710.6|0
1739747100000|2025-02-16 23:05:00|8715|8711|8713.8|8709.8|8715.7|8711.7|8713.4|8709.4|0
1739747400000|2025-02-16 23:10:00|8713.7|8709.7|8714.8|8710.8|8714.9|8710.9|8713.6|8709.6|0
1739747700000|2025-02-16 23:15:00|8714.9|8710.9|8714.2|8710.2|8715.9|8711.9|8714.2|8710.2|0
1739748000000|2025-02-16 23:20:00|8714.1|8710.1|8712.8|8708.8|8714.2|8710.2|8712.7|8708.7|0
1739748300000|2025-02-16 23:25:00|8712.9|8708.9|8711.1|8707.1|8713|8709|8710.7|8706.7|0
1739748600000|2025-02-16 23:30:00|8711.2|8707.2|8712.6|8708.6|8712.9|8708.9|8710.8|8706.8|0
1739748900000|2025-02-16 23:35:00|8712.7|8708.7|8712.2|8708.2|8712.9|8708.9|8711.7|8707.7|0
1739749200000|2025-02-16 23:40:00|8712.3|8708.3|8713.8|8709.8|8714|8710|8712.3|8708.3|0
1739749500000|2025-02-16 23:45:00|8710.4|8706.4|8711|8707|8711.3|8707.3|8710.3|8706.3|0
1739749800000|2025-02-16 23:50:00|8711.1|8707.1|8711.3|8707.3|8711.5|8707.5|8710.8|8706.8|0
1739750100000|2025-02-16 23:55:00|8711.4|8707.4|8710.6|8706.6|8711.5|8707.5|8710.2|8706.2|0
1739750400000|2025-02-17 00:00:00|8714.2|8710.2|8716.5|8712.5|8717.2|8713.2|8713|8709|0
1739750700000|2025-02-17 00:05:00|8716.6|8712.6|8718.5|8714.5|8718.9|8714.9|8716.5|8712.5|0
1739751000000|2025-02-17 00:10:00|8718.6|8714.6|8717.2|8713.2|8718.7|8714.7|8717.2|8713.2|0
1739751300000|2025-02-17 00:15:00|8717.4|8713.4|8719.4|8715.4|8721.8|8717.8|8717.2|8713.2|0
1739751600000|2025-02-17 00:20:00|8719.3|8715.3|8718.5|8714.5|8719.8|8715.8|8718.4|8714.4|0
1739751900000|2025-02-17 00:25:00|8718.8|8714.8|8717.9|8713.9|8718.9|8714.9|8717.8|8713.8|0
1739752200000|2025-02-17 00:30:00|8712.1|8708.1|8712.1|8708.1|8712.5|8708.5|8711.2|8707.2|0
1739752500000|2025-02-17 00:35:00|8712|8708|8712|8708|8712.8|8708.8|8711.6|8707.6|0
1739752800000|2025-02-17 00:40:00|8711.9|8707.9|8713.4|8709.4|8713.4|8709.4|8711.9|8707.9|0
1739753100000|2025-02-17 00:45:00|8719.4|8715.4|8720|8716|8720.1|8716.1|8719|8715|0
1739753400000|2025-02-17 00:50:00|8720.1|8716.1|8720.8|8716.8|8720.8|8716.8|8719.5|8715.5|0
1739753700000|2025-02-17 00:55:00|8720.9|8716.9|8719|8715|8722.3|8718.3|8718.9|8714.9|0
1739754000000|2025-02-17 01:00:00|8718.9|8714.9|8720.7|8717.7|8721|8718|8707|8704|165
1739754300000|2025-02-17 01:05:00|8720.5|8717.5|8720|8717|8722|8719|8719|8716|70
1739754600000|2025-02-17 01:10:00|8719.7|8716.7|8719.7|8716.7|8720|8717|8719|8716|10
1739754900000|2025-02-17 01:15:00|8720|8717|8721.7|8718.7|8722.5|8719.5|8720|8717|18
1739755200000|2025-02-17 01:20:00|8721.5|8718.5|8720|8717|8722.5|8719.5|8720|8717|5
1739755500000|2025-02-17 01:25:00|8721|8718|8722.2|8719.2|8722.5|8719.5|8720.5|8717.5|8
1739755800000|2025-02-17 01:30:00|8722.5|8719.5|8719.7|8716.7|8723.7|8720.7|8719.5|8716.5|53
1739756100000|2025-02-17 01:35:00|8719.5|8716.5|8722.5|8719.5|8722.5|8719.5|8719|8716|12
1739756400000|2025-02-17 01:40:00|8722|8719|8720.7|8717.7|8722|8719|8720.7|8717.7|15
1739756700000|2025-02-17 01:45:00|8720.5|8717.5|8721.2|8718.2|8722|8719|8720|8717|24
1739757000000|2025-02-17 01:50:00|8721|8718|8720.5|8717.5|8722.2|8719.2|8720|8717|7
1739757300000|2025-02-17 01:55:00|8720.7|8717.7|8719|8716|8721|8718|8719|8716|6
1739757600000|2025-02-17 02:00:00|8719.2|8716.2|8719.7|8716.7|8720.2|8717.2|8718.7|8715.7|7
1739757900000|2025-02-17 02:05:00|8719.5|8716.5|8717|8714|8719.5|8716.5|8717|8714|21
1739758200000|2025-02-17 02:10:00|8717.2|8714.2|8717.7|8714.7|8718.2|8715.2|8715.5|8712.5|12
1739758500000|2025-02-17 02:15:00|8718.2|8715.2|8717.2|8714.2|8719|8716|8717.2|8714.2|4
1739758800000|2025-02-17 02:20:00|8717|8714|8719|8716|8719.2|8716.2|8717|8714|1
1739759100000|2025-02-17 02:25:00|8718.7|8715.7|8720.2|8717.2|8721.5|8718.5|8718.2|8715.2|19
1739759400000|2025-02-17 02:30:00|8720|8717|8720.7|8717.7|8721.2|8718.2|8719.7|8716.7|2
1739759700000|2025-02-17 02:35:00|8720.5|8717.5|8720.2|8717.2|8721.2|8718.2|8720|8717|1
1739760000000|2025-02-17 02:40:00|8719.7|8716.7|8720.5|8717.5|8721|8718|8719|8716|9
1739760300000|2025-02-17 02:45:00|8720.2|8717.2|8719|8716|8720.7|8717.7|8719|8716|3
1739760600000|2025-02-17 02:50:00|8719.2|8716.2|8720.5|8717.5|8720.7|8717.7|8718.5|8715.5|20
1739760900000|2025-02-17 02:55:00|8719.5|8716.5|8720.2|8717.2|8721|8718|8719|8716|10
1739761200000|2025-02-17 03:00:00|8720|8717|8722|8719|8722|8719|8720|8717|6
1739761500000|2025-02-17 03:05:00|8721.7|8718.7|8721.2|8718.2|8722.5|8719.5|8721|8718|5
1739761800000|2025-02-17 03:10:00|8721.5|8718.5|8720|8717|8722.2|8719.2|8720|8717|8
1739762100000|2025-02-17 03:15:00|8719.7|8716.7|8719.2|8716.2|8719.7|8716.7|8719|8716|7
1739762400000|2025-02-17 03:20:00|8718.5|8715.5|8719.7|8716.7|8720.2|8717.2|8718.2|8715.2|31
1739762700000|2025-02-17 03:25:00|8720|8717|8721.2|8718.2|8722.2|8719.2|8720|8717|21
1739763000000|2025-02-17 03:30:00|8722.5|8719.5|8719.5|8716.5|8722.5|8719.5|8719.5|8716.5|12
1739763300000|2025-02-17 03:35:00|8719.7|8716.7|8721|8718|8721.2|8718.2|8719.5|8716.5|10
1739763600000|2025-02-17 03:40:00|8721.2|8718.2|8723|8720|8723|8720|8721.2|8718.2|1
1739763900000|2025-02-17 03:45:00|8723.5|8720.5|8723|8720|8723.5|8720.5|8723|8720|1
1739764200000|2025-02-17 03:50:00|8723.2|8720.2|8723|8720|8723.5|8720.5|8723|8720|1
1739764500000|2025-02-17 03:55:00|8723.2|8720.2|8723.7|8720.7|8723.7|8720.7|8723|8720|2
1739764800000|2025-02-17 04:00:00|8723.5|8720.5|8721|8718|8723.7|8720.7|8721|8718|9
1739765100000|2025-02-17 04:05:00|8720.7|8717.7|8720.5|8717.5|8721.2|8718.2|8720.5|8717.5|8
1739765400000|2025-02-17 04:10:00|8720.7|8717.7|8720.7|8717.7|8720.7|8717.7|8720.5|8717.5|0
1739765700000|2025-02-17 04:15:00|8720.5|8717.5|8720.5|8717.5|8721.2|8718.2|8720.5|8717.5|2
1739766000000|2025-02-17 04:20:00|8720.7|8717.7|8720|8717|8720.7|8717.7|8720|8717|3
1739766300000|2025-02-17 04:25:00|8719.7|8716.7|8721|8718|8721.2|8718.2|8719.5|8716.5|2
1739766600000|2025-02-17 04:30:00|8722|8719|8721.5|8718.5|8722.2|8719.2|8721.2|8718.2|1
1739766900000|2025-02-17 04:35:00|8721.7|8718.7|8722.7|8719.7|8722.7|8719.7|8721.7|8718.7|0
1739767200000|2025-02-17 04:40:00|8723.2|8720.2|8723|8720|8723.2|8720.2|8722.5|8719.5|16
1739767500000|2025-02-17 04:45:00|8722.7|8719.7|8722.7|8719.7|8723.7|8720.7|8722.5|8719.5|25
1739767800000|2025-02-17 04:50:00|8723|8720|8725|8722|8725.2|8722.2|8723|8720|6
1739768100000|2025-02-17 04:55:00|8725.2|8722.2|8724.5|8721.5|8725.5|8722.5|8724|8721|2
1739768400000|2025-02-17 05:00:00|8724.7|8721.7|8724.7|8721.7|8725.5|8722.5|8724|8721|8
1739768700000|2025-02-17 05:05:00|8724.5|8721.5|8725.7|8722.7|8725.7|8722.7|8724.5|8721.5|8
1739769000000|2025-02-17 05:10:00|8726|8723|8727.7|8724.7|8727.7|8724.7|8725.7|8722.7|6
1739769300000|2025-02-17 05:15:00|8727.5|8724.5|8727.7|8724.7|8728.5|8725.5|8727|8724|14
1739769600000|2025-02-17 05:20:00|8728|8725|8730.5|8727.5|8731.2|8728.2|8728|8725|63
1739769900000|2025-02-17 05:25:00|8731|8728|8731.2|8728.2|8731.2|8728.2|8729|8726|24
1739770200000|2025-02-17 05:30:00|8731.5|8728.5|8726.7|8723.7|8731.5|8728.5|8726.7|8723.7|30
1739770500000|2025-02-17 05:35:00|8726.5|8723.5|8728.2|8725.2|8728.7|8725.7|8725.5|8722.5|52
1739770800000|2025-02-17 05:40:00|8728.5|8725.5|8728.2|8725.2|8728.7|8725.7|8727.7|8724.7|12
1739771100000|2025-02-17 05:45:00|8728.5|8725.5|8728.5|8725.5|8728.7|8725.7|8728.2|8725.2|29
1739771400000|2025-02-17 05:50:00|8728.2|8725.2|8727.5|8724.5|8728.7|8725.7|8727.5|8724.5|28
1739771700000|2025-02-17 05:55:00|8727|8724|8727|8724|8728.2|8725.2|8727|8724|12
1739772000000|2025-02-17 06:00:00|8726.5|8723.5|8728.2|8725.2|8728.2|8725.2|8726.5|8723.5|20
1739772300000|2025-02-17 06:05:00|8727|8724|8726.2|8723.2|8729.2|8726.2|8725.7|8722.7|36
1739772600000|2025-02-17 06:10:00|8726|8723|8726.7|8723.7|8727|8724|8725.5|8722.5|10
1739772900000|2025-02-17 06:15:00|8727|8724|8727|8724|8728|8725|8726.7|8723.7|9
1739773200000|2025-02-17 06:20:00|8727.2|8724.2|8727.7|8724.7|8727.7|8724.7|8726|8723|15
1739773500000|2025-02-17 06:25:00|8728|8725|8727.7|8724.7|8729.2|8726.2|8727.5|8724.5|15
1739773800000|2025-02-17 06:30:00|8727.5|8724.5|8726.5|8723.5|8727.7|8724.7|8725.5|8722.5|38
1739774100000|2025-02-17 06:35:00|8726.7|8723.7|8727.5|8724.5|8728|8725|8726.5|8723.5|8
1739774400000|2025-02-17 06:40:00|8727.7|8724.7|8727.7|8724.7|8727.7|8724.7|8727.2|8724.2|0
1739774700000|2025-02-17 06:45:00|8728|8725|8727.5|8724.5|8728.2|8725.2|8727|8724|10
1739775000000|2025-02-17 06:50:00|8727.7|8724.7|8727.5|8724.5|8728|8725|8727.2|8724.2|3
1739775300000|2025-02-17 06:55:00|8727.7|8724.7|8728.7|8725.7|8729|8726|8727.7|8724.7|8
1739775600000|2025-02-17 07:00:00|8728.2|8726.2|8728.2|8726.2|8730|8728|8726.2|8724.2|190
1739775900000|2025-02-17 07:05:00|8728|8726|8731|8729|8731.5|8729.5|8727.5|8725.5|102
1739776200000|2025-02-17 07:10:00|8730.7|8728.7|8727.2|8725.2|8732.2|8730.2|8727.2|8725.2|92
1739776500000|2025-02-17 07:15:00|8727|8725|8726.5|8724.5|8728|8726|8726|8724|34
1739776800000|2025-02-17 07:20:00|8726.2|8724.2|8728.5|8726.5|8729|8727|8725.2|8723.2|51
1739777100000|2025-02-17 07:25:00|8728.7|8726.7|8725.2|8723.2|8728.7|8726.7|8725.2|8723.2|19
1739777400000|2025-02-17 07:30:00|8725.7|8723.7|8725.2|8723.2|8726.7|8724.7|8722.7|8720.7|77
1739777700000|2025-02-17 07:35:00|8725.5|8723.5|8722.7|8720.7|8725.5|8723.5|8722.2|8720.2|21
1739778000000|2025-02-17 07:40:00|8722.2|8720.2|8722.2|8720.2|8723.7|8721.7|8722|8720|72
1739778300000|2025-02-17 07:45:00|8722|8720|8722.5|8720.5|8723.5|8721.5|8721|8719|329
1739778600000|2025-02-17 07:50:00|8722.2|8720.2|8724|8722|8724.5|8722.5|8721.5|8719.5|168
1739778900000|2025-02-17 07:55:00|8724.2|8722.2|8729|8727|8729|8727|8724|8722|374
1739779200000|2025-02-17 08:00:00|8728.5|8727.5|8737.2|8736.2|8739.7|8738.7|8728.5|8727.5|2194
1739779500000|2025-02-17 08:05:00|8737.5|8736.5|8742.5|8741.5|8743.5|8742.5|8734.2|8733.2|1108
1739779800000|2025-02-17 08:10:00|8741.5|8740.5|8745.5|8744.5|8746.2|8745.2|8739|8738|641
1739780100000|2025-02-17 08:15:00|8744.5|8743.5|8740|8739|8744.7|8743.7|8738.7|8737.7|503
1739780400000|2025-02-17 08:20:00|8739.5|8738.5|8740.5|8739.5|8742.5|8741.5|8736.2|8735.2|600
1739780700000|2025-02-17 08:25:00|8741.2|8740.2|8742.7|8741.7|8743.5|8742.5|8739|8738|517
1739781000000|2025-02-17 08:30:00|8742.5|8741.5|8744|8743|8745|8744|8740|8739|338
1739781300000|2025-02-17 08:35:00|8743.5|8742.5|8745.5|8744.5|8748|8747|8743.5|8742.5|384
1739781600000|2025-02-17 08:40:00|8744.8|8743.8|8744.5|8743.5|8747.5|8746.5|8743.8|8742.8|287
1739781900000|2025-02-17 08:45:00|8744.3|8743.3|8749|8748|8749.3|8748.3|8744.3|8743.3|334
1739782200000|2025-02-17 08:50:00|8749.3|8748.3|8744.5|8743.5|8749.3|8748.3|8742.8|8741.8|288
1739782500000|2025-02-17 08:55:00|8744.3|8743.3|8741.3|8740.3|8745.8|8744.8|8740.8|8739.8|276
1739782800000|2025-02-17 09:00:00|8741.5|8740.5|8741.5|8740.5|8742.3|8741.3|8737.3|8736.3|229
1739783100000|2025-02-17 09:05:00|8741.3|8740.3|8740.8|8739.8|8741.3|8740.3|8736.3|8735.3|151
1739783400000|2025-02-17 09:10:00|8740.5|8739.5|8744.5|8743.5|8744.8|8743.8|8739.3|8738.3|126
1739783700000|2025-02-17 09:15:00|8744.8|8743.8|8743.8|8742.8|8745.8|8744.8|8741.5|8740.5|285
1739784000000|2025-02-17 09:20:00|8744|8743|8748.5|8747.5|8748.8|8747.8|8743.3|8742.3|146
1739784300000|2025-02-17 09:25:00|8748.8|8747.8|8747.5|8746.5|8750|8749|8746.5|8745.5|225
1739784600000|2025-02-17 09:30:00|8747.3|8746.3|8746.8|8745.8|8747.8|8746.8|8745|8744|201
1739784900000|2025-02-17 09:35:00|8746.3|8745.3|8747.3|8746.3|8747.3|8746.3|8745.3|8744.3|245
1739785200000|2025-02-17 09:40:00|8747|8746|8751.3|8750.3|8751.3|8750.3|8746.8|8745.8|202
1739785500000|2025-02-17 09:45:00|8750.8|8749.8|8748|8747|8751|8750|8746.8|8745.8|168
1739785800000|2025-02-17 09:50:00|8747.8|8746.8|8748|8747|8748.8|8747.8|8746.3|8745.3|215
1739786100000|2025-02-17 09:55:00|8748.3|8747.3|8751.3|8750.3|8752|8751|8748|8747|229
1739786400000|2025-02-17 10:00:00|8750.8|8749.8|8751|8750|8751.8|8750.8|8747.3|8746.3|266
1739786700000|2025-02-17 10:05:00|8750.8|8749.8|8751.5|8750.5|8751.5|8750.5|8748.5|8747.5|110
1739787000000|2025-02-17 10:10:00|8751.8|8750.8|8750.5|8749.5|8751.8|8750.8|8749|8748|88
1739787300000|2025-02-17 10:15:00|8751.3|8750.3|8752.3|8751.3|8752.3|8751.3|8749.5|8748.5|167
1739787600000|2025-02-17 10:20:00|8752|8751|8754.5|8753.5|8754.8|8753.8|8751.3|8750.3|177
1739787900000|2025-02-17 10:25:00|8754.3|8753.3|8753.8|8752.8|8755.8|8754.8|8753.3|8752.3|156
1739788200000|2025-02-17 10:30:00|8753.5|8752.5|8753.8|8752.8|8754.8|8753.8|8751.8|8750.8|272
1739788500000|2025-02-17 10:35:00|8753.5|8752.5|8752.8|8751.8|8753.5|8752.5|8750.8|8749.8|196
1739788800000|2025-02-17 10:40:00|8752.3|8751.3|8754.5|8753.5|8754.8|8753.8|8752.3|8751.3|140
1739789100000|2025-02-17 10:45:00|8754.3|8753.3|8753|8752|8756.3|8755.3|8752.8|8751.8|113
1739789400000|2025-02-17 10:50:00|8752.8|8751.8|8752.8|8751.8|8753|8752|8750.3|8749.3|138
1739789700000|2025-02-17 10:55:00|8752.5|8751.5|8752|8751|8754.3|8753.3|8750.8|8749.8|176
1739790000000|2025-02-17 11:00:00|8752.3|8751.3|8752.8|8751.8|8753.8|8752.8|8750.8|8749.8|164
1739790300000|2025-02-17 11:05:00|8752.5|8751.5|8746.5|8745.5|8752.5|8751.5|8746.3|8745.3|207
1739790600000|2025-02-17 11:10:00|8746.3|8745.3|8744.3|8743.3|8746.5|8745.5|8744.3|8743.3|223
1739790900000|2025-02-17 11:15:00|8744.5|8743.5|8742.8|8741.8|8744.5|8743.5|8742|8741|256
1739791200000|2025-02-17 11:20:00|8742.5|8741.5|8746.8|8745.8|8746.8|8745.8|8741.3|8740.3|150
1739791500000|2025-02-17 11:25:00|8746.5|8745.5|8744.5|8743.5|8748.8|8747.8|8743.5|8742.5|140
1739791800000|2025-02-17 11:30:00|8745|8744|8743.3|8742.3|8746.5|8745.5|8743.3|8742.3|78
1739792100000|2025-02-17 11:35:00|8743.5|8742.5|8744.3|8743.3|8744.5|8743.5|8740.3|8739.3|178
1739792400000|2025-02-17 11:40:00|8744.5|8743.5|8744.3|8743.3|8745.3|8744.3|8743.3|8742.3|214
1739792700000|2025-02-17 11:45:00|8743.8|8742.8|8749.5|8748.5|8749.5|8748.5|8743.8|8742.8|240
1739793000000|2025-02-17 11:50:00|8749.3|8748.3|8749.8|8748.8|8750.8|8749.8|8748.3|8747.3|254
1739793300000|2025-02-17 11:55:00|8749.5|8748.5|8749.5|8748.5|8750.8|8749.8|8747.3|8746.3|281
1739793600000|2025-02-17 12:00:00|8749.3|8748.3|8751|8750|8752.5|8751.5|8746.8|8745.8|280
1739793900000|2025-02-17 12:05:00|8751.3|8750.3|8751.8|8750.8|8751.8|8750.8|8749.3|8748.3|248
1739794200000|2025-02-17 12:10:00|8752|8751|8750.3|8749.3|8752.8|8751.8|8750|8749|257
1739794500000|2025-02-17 12:15:00|8750.5|8749.5|8750.8|8749.8|8751.8|8750.8|8748.8|8747.8|233
1739794800000|2025-02-17 12:20:00|8751|8750|8749.5|8748.5|8752|8751|8749.3|8748.3|170
1739795100000|2025-02-17 12:25:00|8749.8|8748.8|8751.8|8750.8|8752|8751|8749|8748|93
1739795400000|2025-02-17 12:30:00|8752|8751|8753.3|8752.3|8753.8|8752.8|8750.3|8749.3|106
1739795700000|2025-02-17 12:35:00|8753.5|8752.5|8755.3|8754.3|8755.3|8754.3|8752.3|8751.3|114
1739796000000|2025-02-17 12:40:00|8755.2|8754.2|8753.7|8752.7|8755.9|8754.9|8752.7|8751.7|114
1739796300000|2025-02-17 12:45:00|8753.9|8752.9|8753.7|8752.7|8754.2|8753.2|8752.7|8751.7|154
1739796600000|2025-02-17 12:50:00|8753.4|8752.4|8752.2|8751.2|8753.7|8752.7|8750.7|8749.7|94
1739796900000|2025-02-17 12:55:00|8752.7|8751.7|8755.9|8754.9|8756.2|8755.2|8752.4|8751.4|105
1739797200000|2025-02-17 13:00:00|8756.2|8755.2|8755.4|8754.4|8757.2|8756.2|8754.9|8753.9|183
1739797500000|2025-02-17 13:05:00|8755.2|8754.2|8755.7|8754.7|8757.7|8756.7|8754.7|8753.7|219
1739797800000|2025-02-17 13:10:00|8755.4|8754.4|8752.2|8751.2|8755.4|8754.4|8751.7|8750.7|254
1739798100000|2025-02-17 13:15:00|8752.7|8751.7|8750.7|8749.7|8753.2|8752.2|8750.2|8749.2|154
1739798400000|2025-02-17 13:20:00|8750.2|8749.2|8751.9|8750.9|8751.9|8750.9|8747.2|8746.2|140
1739798700000|2025-02-17 13:25:00|8752.2|8751.2|8753.2|8752.2|8754.2|8753.2|8751.7|8750.7|76
1739799000000|2025-02-17 13:30:00|8753.7|8752.7|8753.2|8752.2|8754.2|8753.2|8751.4|8750.4|122
1739799300000|2025-02-17 13:35:00|8753.7|8752.7|8752.9|8751.9|8754.7|8753.7|8752.7|8751.7|92
1739799600000|2025-02-17 13:40:00|8752.7|8751.7|8753.2|8752.2|8753.9|8752.9|8750.4|8749.4|105
1739799900000|2025-02-17 13:45:00|8752.9|8751.9|8753.2|8752.2|8754.2|8753.2|8751.9|8750.9|78
1739800200000|2025-02-17 13:50:00|8753.4|8752.4|8753.9|8752.9|8754.7|8753.7|8752.4|8751.4|128
1739800500000|2025-02-17 13:55:00|8753.7|8752.7|8754.7|8753.7|8755.4|8754.4|8753.2|8752.2|116
1739800800000|2025-02-17 14:00:00|8754.9|8753.9|8752.4|8751.4|8757.7|8756.7|8752.2|8751.2|264
1739801100000|2025-02-17 14:05:00|8752.2|8751.2|8751.7|8750.7|8753.2|8752.2|8750.4|8749.4|136
1739801400000|2025-02-17 14:10:00|8751.4|8750.4|8753.7|8752.7|8754.2|8753.2|8751.4|8750.4|181
1739801700000|2025-02-17 14:15:00|8753.4|8752.4|8755.7|8754.7|8756.2|8755.2|8752.2|8751.2|220
1739802000000|2025-02-17 14:20:00|8755.9|8754.9|8756.2|8755.2|8759.2|8758.2|8755.7|8754.7|124
1739802300000|2025-02-17 14:25:00|8756.7|8755.7|8757.7|8756.7|8758.2|8757.2|8756.2|8755.2|76
1739802600000|2025-02-17 14:30:00|8757.4|8756.4|8757.9|8756.9|8759.9|8758.9|8755.7|8754.7|193
1739802900000|2025-02-17 14:35:00|8757.7|8756.7|8758.7|8757.7|8758.7|8757.7|8756.7|8755.7|171
1739803200000|2025-02-17 14:40:00|8758.9|8757.9|8760.7|8759.7|8761.7|8760.7|8758.2|8757.2|257
1739803500000|2025-02-17 14:45:00|8760.2|8759.2|8759.2|8758.2|8761.7|8760.7|8759.2|8758.2|182
1739803800000|2025-02-17 14:50:00|8758.9|8757.9|8759.2|8758.2|8759.7|8758.7|8758.2|8757.2|174
1739804100000|2025-02-17 14:55:00|8758.9|8757.9|8758.4|8757.4|8759.7|8758.7|8757.7|8756.7|162
1739804400000|2025-02-17 15:00:00|8758.7|8757.7|8757.2|8756.2|8759.7|8758.7|8756.7|8755.7|239
1739804700000|2025-02-17 15:05:00|8756.9|8755.9|8760.9|8759.9|8760.9|8759.9|8756.7|8755.7|209
1739805000000|2025-02-17 15:10:00|8760.6|8759.6|8759.1|8758.1|8760.9|8759.9|8757.9|8756.9|123
1739805300000|2025-02-17 15:15:00|8759.4|8758.4|8762.9|8761.9|8762.9|8761.9|8758.4|8757.4|223
1739805600000|2025-02-17 15:20:00|8762.6|8761.6|8758.4|8757.4|8763.4|8762.4|8758.4|8757.4|141
1739805900000|2025-02-17 15:25:00|8758.6|8757.6|8757.6|8756.6|8758.9|8757.9|8756.4|8755.4|103
1739806200000|2025-02-17 15:30:00|8757.9|8756.9|8752.6|8751.6|8758.4|8757.4|8751.6|8750.6|526
1739806500000|2025-02-17 15:35:00|8752.4|8751.4|8753.6|8752.6|8753.9|8752.9|8750.4|8749.4|146
1739806800000|2025-02-17 15:40:00|8753.4|8752.4|8753.6|8752.6|8755.4|8754.4|8752.4|8751.4|94
1739807100000|2025-02-17 15:45:00|8753.4|8752.4|8754.4|8753.4|8754.6|8753.6|8751.6|8750.6|84
1739807400000|2025-02-17 15:50:00|8754.6|8753.6|8755.1|8754.1|8755.1|8754.1|8752.1|8751.1|104
1739807700000|2025-02-17 15:55:00|8754.9|8753.9|8756.9|8755.9|8757.1|8756.1|8753.4|8752.4|285
1739808000000|2025-02-17 16:00:00|8756.6|8755.6|8754.6|8753.6|8757.1|8756.1|8753.4|8752.4|301
1739808300000|2025-02-17 16:05:00|8754.4|8753.4|8759.6|8758.6|8759.6|8758.6|8753.1|8752.1|327
1739808600000|2025-02-17 16:10:00|8759.4|8758.4|8759.4|8758.4|8759.9|8758.9|8757.4|8756.4|422
1739808900000|2025-02-17 16:15:00|8759.1|8758.1|8762.1|8761.1|8763.4|8762.4|8759.1|8758.1|524
1739809200000|2025-02-17 16:20:00|8761.9|8760.9|8765.4|8764.4|8765.6|8764.6|8761.4|8760.4|562
1739809500000|2025-02-17 16:25:00|8765.9|8764.9|8768.9|8766.9|8768.9|8767.9|8765.1|8764.1|2587
1739809800000|2025-02-17 16:30:00|8769.1|8767.1|8767.9|8765.9|8769.4|8767.4|8764.9|8762.9|2562
1739810100000|2025-02-17 16:35:00|8768.4|8766.4|8772.9|8770.9|8775.4|8773.4|8768.4|8766.4|1700
1739810400000|2025-02-17 16:40:00|8773.1|8771.1|8775.9|8773.9|8778.9|8776.9|8773.1|8771.1|1226
1739810700000|2025-02-17 16:45:00|8776.4|8774.4|8777.4|8775.4|8777.9|8775.9|8775.4|8773.4|242
1739811000000|2025-02-17 16:50:00|8776.9|8774.9|8777.4|8775.4|8780.4|8778.4|8774.9|8772.9|414
1739811300000|2025-02-17 16:55:00|8777.9|8775.9|8779.9|8777.9|8781.4|8779.4|8777.6|8775.6|548
1739811600000|2025-02-17 17:00:00|8780.6|8778.6|8781.1|8779.1|8783.1|8781.1|8780.1|8778.1|651
1739811900000|2025-02-17 17:05:00|8780.9|8778.9|8781.4|8779.4|8782.1|8780.1|8780.9|8778.9|253
1739812200000|2025-02-17 17:10:00|8780.9|8778.9|8780.4|8778.4|8781.6|8779.6|8779.9|8777.9|430
1739812500000|2025-02-17 17:15:00|8780.1|8778.1|8779.4|8777.4|8780.6|8778.6|8779.4|8777.4|319
1739812800000|2025-02-17 17:20:00|8779.9|8777.9|8778.9|8776.9|8780.9|8778.9|8778.4|8776.4|157
1739813100000|2025-02-17 17:25:00|8779.4|8777.4|8780.4|8778.4|8780.9|8778.9|8779.4|8777.4|232
1739813400000|2025-02-17 17:30:00|8780.6|8778.6|8781.9|8779.9|8781.9|8779.9|8780.6|8778.6|114
1739813700000|2025-02-17 17:35:00|8782.4|8780.4|8782.1|8780.1|8782.9|8780.9|8781.4|8779.4|181
1739814000000|2025-02-17 17:40:00|8782.4|8780.4|8781.9|8779.9|8783.4|8781.4|8781.9|8779.9|119
1739814300000|2025-02-17 17:45:00|8782.4|8780.4|8781.1|8779.1|8782.4|8780.4|8781.1|8779.1|38
1739814600000|2025-02-17 17:50:00|8780.9|8778.9|8780.1|8778.1|8781.4|8779.4|8780.1|8778.1|65
1739814900000|2025-02-17 17:55:00|8779.9|8777.9|8779.4|8777.4|8779.9|8777.9|8778.9|8776.9|81
1739815200000|2025-02-17 18:00:00|8779.9|8777.9|8778.1|8776.1|8779.9|8777.9|8778.1|8776.1|59
1739815500000|2025-02-17 18:05:00|8777.9|8775.9|8776.4|8774.4|8778.4|8776.4|8776.4|8774.4|59
1739815800000|2025-02-17 18:10:00|8775.9|8773.9|8775.4|8773.4|8776.4|8774.4|8774.9|8772.9|76
1739816100000|2025-02-17 18:15:00|8774.9|8772.9|8772.9|8770.9|8774.9|8772.9|8772.9|8770.9|113
1739816400000|2025-02-17 18:20:00|8772.4|8770.4|8771.9|8769.9|8772.6|8770.6|8769.6|8767.6|199
1739816700000|2025-02-17 18:25:00|8772.4|8770.4|8772.6|8770.6|8772.9|8770.9|8772.1|8770.1|50
1739817000000|2025-02-17 18:30:00|8772.9|8770.9|8772.6|8770.6|8773.1|8771.1|8772.4|8770.4|34
1739817300000|2025-02-17 18:35:00|8772.9|8770.9|8773.4|8771.4|8774.1|8772.1|8772.9|8770.9|42
1739817600000|2025-02-17 18:40:00|8773.9|8771.9|8774.9|8772.9|8774.9|8772.9|8773.9|8771.9|23
1739817900000|2025-02-17 18:45:00|8774.4|8772.4|8775.9|8773.9|8775.9|8773.9|8774.4|8772.4|56
1739818200000|2025-02-17 18:50:00|8776.4|8774.4|8776.1|8774.1|8776.4|8774.4|8775.1|8773.1|34
1739818500000|2025-02-17 18:55:00|8776.4|8774.4|8775.4|8773.4|8778.1|8776.1|8774.6|8772.6|199
1739818800000|2025-02-17 19:00:00|8775.1|8773.1|8773.1|8771.1|8775.4|8773.4|8773.1|8771.1|39
1739819100000|2025-02-17 19:05:00|8772.9|8770.9|8771.9|8769.9|8772.9|8770.9|8771.9|8769.9|8
1739819400000|2025-02-17 19:10:00|8770.9|8768.9|8770.1|8768.1|8770.9|8768.9|8769.9|8767.9|61
1739819700000|2025-02-17 19:15:00|8769.9|8767.9|8770.1|8768.1|8771.4|8769.4|8769.9|8767.9|51
1739820000000|2025-02-17 19:20:00|8769.9|8767.9|8770.6|8768.6|8770.9|8768.9|8769.4|8767.4|22
1739820300000|2025-02-17 19:25:00|8770.4|8768.4|8771.6|8769.6|8771.6|8769.6|8770.4|8768.4|16
1739820600000|2025-02-17 19:30:00|8771.9|8769.9|8771.1|8769.1|8771.9|8769.9|8770.9|8768.9|39
1739820900000|2025-02-17 19:35:00|8770.9|8768.9|8771.1|8769.1|8771.4|8769.4|8770.6|8768.6|14
1739821200000|2025-02-17 19:40:00|8771.4|8769.4|8771.9|8769.9|8771.9|8769.9|8771.4|8769.4|10
1739821500000|2025-02-17 19:45:00|8771.1|8769.1|8771.6|8769.6|8772.9|8770.9|8770.1|8768.1|40
1739821800000|2025-02-17 19:50:00|8771.1|8769.1|8771.6|8769.6|8771.9|8769.9|8770.6|8768.6|9
1739822100000|2025-02-17 19:55:00|8771.4|8769.4|8771.4|8769.4|8771.4|8769.4|8770.6|8768.6|40
1739822400000|2025-02-17 20:00:00|8771.1|8769.1|8771.4|8769.4|8771.6|8769.6|8770.9|8768.9|10
1739822700000|2025-02-17 20:05:00|8771.1|8769.1|8771.1|8769.1|8771.6|8769.6|8771.1|8769.1|0
1739823000000|2025-02-17 20:10:00|8771.4|8769.4|8770.9|8768.9|8771.4|8769.4|8770.9|8768.9|6
1739823300000|2025-02-17 20:15:00|8771.4|8769.4|8772.4|8770.4|8772.6|8770.6|8771.4|8769.4|13
1739823600000|2025-02-17 20:20:00|8773.1|8771.1|8773.4|8771.4|8773.4|8771.4|8773.1|8771.1|4
1739823900000|2025-02-17 20:25:00|8773.6|8771.6|8773.9|8771.9|8773.9|8771.9|8773.4|8771.4|25
1739824200000|2025-02-17 20:30:00|8773.6|8771.6|8773.6|8771.6|8773.9|8771.9|8773.6|8771.6|8
1739824500000|2025-02-17 20:35:00|8773.4|8771.4|8775.6|8773.6|8775.6|8773.6|8772.6|8770.6|68
1739824800000|2025-02-17 20:40:00|8775.4|8773.4|8774.4|8772.4|8775.4|8773.4|8773.1|8771.1|77
1739825100000|2025-02-17 20:45:00|8774.6|8772.6|8774.1|8772.1|8774.6|8772.6|8773.4|8771.4|64
1739825400000|2025-02-17 20:50:00|8774.4|8772.4|8775.4|8773.4|8775.4|8773.4|8774.4|8772.4|28
1739825700000|2025-02-17 20:55:00|8776.1|8774.1|8774.2|8770.2|8776.1|8774.1|8773.6|8769.9|23
1739826000000|2025-02-17 21:00:00|8774.9|8770.9|8774.7|8770.7|8774.9|8770.9|8774.7|8770.7|0
1739827200000|2025-02-17 21:20:00|8774.8|8770.8|8774.8|8770.8|8774.8|8770.8|8774.8|8770.8|0
1739828400000|2025-02-17 21:40:00|8774.7|8770.7|8774.8|8770.8|8774.8|8770.8|8774.7|8770.7|0
1739829000000|2025-02-17 21:50:00|8774.7|8770.7|8774.7|8770.7|8774.7|8770.7|8774.7|8770.7|0
1739829300000|2025-02-17 21:55:00|8775|8771|8775.4|8771.4|8775.4|8771.4|8775|8771|0
1739830200000|2025-02-17 22:10:00|8775.2|8771.2|8775.2|8771.2|8775.2|8771.2|8775.2|8771.2|0
1739831100000|2025-02-17 22:25:00|8775.3|8771.3|8775.3|8771.3|8775.3|8771.3|8775.3|8771.3|0
1739832300000|2025-02-17 22:45:00|8776.7|8772.7|8776.7|8772.7|8776.7|8772.7|8776.7|8772.7|0
1739832600000|2025-02-17 22:50:00|8776.6|8772.6|8776.6|8772.6|8776.6|8772.6|8776.6|8772.6|0
1739832900000|2025-02-17 22:55:00|8776.5|8772.5|8775.7|8771.7|8776.5|8772.5|8775.7|8771.7|0
1739833200000|2025-02-17 23:00:00|8774.1|8770.1|8771.8|8767.8|8774.1|8770.1|8770.2|8766.2|0
1739833500000|2025-02-17 23:05:00|8771.9|8767.9|8771.7|8767.7|8772.9|8768.9|8771.7|8767.7|0
1739833800000|2025-02-17 23:10:00|8771.9|8767.9|8771.4|8767.4|8772.7|8768.7|8771.4|8767.4|0
1739834100000|2025-02-17 23:15:00|8771.5|8767.5|8771.4|8767.4|8771.8|8767.8|8771.2|8767.2|0
1739834400000|2025-02-17 23:20:00|8771.2|8767.2|8770.2|8766.2|8771.2|8767.2|8769.8|8765.8|0
1739834700000|2025-02-17 23:25:00|8770.1|8766.1|8770.3|8766.3|8770.6|8766.6|8769.8|8765.8|0
1739835000000|2025-02-17 23:30:00|8770.2|8766.2|8770|8766|8770.2|8766.2|8769.1|8765.1|0
1739835300000|2025-02-17 23:35:00|8769.9|8765.9|8768.3|8764.3|8769.9|8765.9|8767.9|8763.9|0
1739835600000|2025-02-17 23:40:00|8768.2|8764.2|8769.1|8765.1|8769.2|8765.2|8767.8|8763.8|0
1739835900000|2025-02-17 23:45:00|8769.2|8765.2|8770.8|8766.8|8771|8767|8769|8765|0
1739836200000|2025-02-17 23:50:00|8770.7|8766.7|8772|8768|8772.1|8768.1|8770.7|8766.7|0
1739836500000|2025-02-17 23:55:00|8772.1|8768.1|8772.3|8768.3|8772.3|8768.3|8771.9|8767.9|0
1739836800000|2025-02-18 00:00:00|8772.2|8768.2|8772.1|8768.1|8772.4|8768.4|8771.1|8767.1|0
1739837100000|2025-02-18 00:05:00|8771.9|8767.9|8772|8768|8772.8|8768.8|8771.7|8767.7|0
1739837400000|2025-02-18 00:10:00|8772.1|8768.1|8773.1|8769.1|8775.2|8771.2|8771.9|8767.9|0
1739837700000|2025-02-18 00:15:00|8772.5|8768.5|8772.4|8768.4|8774.1|8770.1|8772.2|8768.2|0
1739838000000|2025-02-18 00:20:00|8772.7|8768.7|8770.8|8766.8|8772.8|8768.8|8770.4|8766.4|0
1739838300000|2025-02-18 00:25:00|8770.5|8766.5|8771.2|8767.2|8771.5|8767.5|8770.5|8766.5|0
1739838600000|2025-02-18 00:30:00|8770.9|8766.9|8772|8768|8772|8768|8770.8|8766.8|0
1739838900000|2025-02-18 00:35:00|8771.9|8767.9|8770.7|8766.7|8772.7|8768.7|8770.7|8766.7|0
1739839200000|2025-02-18 00:40:00|8771.3|8767.3|8770.9|8766.9|8771.5|8767.5|8770.9|8766.9|0
1739839500000|2025-02-18 00:45:00|8771.2|8767.2|8771|8767|8771.3|8767.3|8770.6|8766.6|0
1739839800000|2025-02-18 00:50:00|8770.9|8766.9|8771|8767|8771.3|8767.3|8770.2|8766.2|0
1739840100000|2025-02-18 00:55:00|8770.9|8766.9|8770.9|8766.9|8771.2|8767.2|8769.5|8765.5|0
1739840400000|2025-02-18 01:00:00|8771.2|8767.2|8762|8759|8771.6|8767.6|8761|8758|150
1739840700000|2025-02-18 01:05:00|8761.7|8758.7|8763.5|8760.5|8763.5|8760.5|8761|8758|44
1739841000000|2025-02-18 01:10:00|8764|8761|8764|8761|8766.7|8763.7|8764|8761|34
1739841300000|2025-02-18 01:15:00|8764.2|8761.2|8763.5|8760.5|8764.7|8761.7|8763|8760|15
1739841600000|2025-02-18 01:20:00|8763.7|8760.7|8763.5|8760.5|8765.5|8762.5|8763.5|8760.5|10
1739841900000|2025-02-18 01:25:00|8763|8760|8761|8758|8763|8760|8760.7|8757.7|35
1739842200000|2025-02-18 01:30:00|8760.7|8757.7|8763.2|8760.2|8763.7|8760.7|8760.5|8757.5|22
1739842500000|2025-02-18 01:35:00|8763.5|8760.5|8762.2|8759.2|8763.5|8760.5|8761.7|8758.7|13
1739842800000|2025-02-18 01:40:00|8762|8759|8762|8759|8763.5|8760.5|8760.7|8757.7|16
1739843100000|2025-02-18 01:45:00|8761.7|8758.7|8761.2|8758.2|8762.2|8759.2|8760.7|8757.7|6
1739843400000|2025-02-18 01:50:00|8761.5|8758.5|8762.5|8759.5|8763.7|8760.7|8761.2|8758.2|13
1739843700000|2025-02-18 01:55:00|8762.7|8759.7|8763|8760|8763.7|8760.7|8761|8758|9
1739844000000|2025-02-18 02:00:00|8762.7|8759.7|8764.5|8761.5|8765.5|8762.5|8762|8759|18
1739844300000|2025-02-18 02:05:00|8764.7|8761.7|8766|8763|8766.2|8763.2|8764.2|8761.2|13
1739844600000|2025-02-18 02:10:00|8765.7|8762.7|8766.2|8763.2|8766.7|8763.7|8765|8762|2
1739844900000|2025-02-18 02:15:00|8766|8763|8770.5|8767.5|8771.7|8768.7|8766|8763|38
1739845200000|2025-02-18 02:20:00|8770.7|8767.7|8771.5|8768.5|8771.7|8768.7|8769.7|8766.7|8
1739845500000|2025-02-18 02:25:00|8772|8769|8771.5|8768.5|8772.7|8769.7|8771|8768|5
1739845800000|2025-02-18 02:30:00|8771.2|8768.2|8772|8769|8772.5|8769.5|8771|8768|23
1739846100000|2025-02-18 02:35:00|8772.2|8769.2|8774.7|8771.7|8774.7|8771.7|8772.2|8769.2|7
1739846400000|2025-02-18 02:40:00|8775|8772|8774.5|8771.5|8775.5|8772.5|8774|8771|6
1739846700000|2025-02-18 02:45:00|8774.2|8771.2|8773.5|8770.5|8774.5|8771.5|8771.5|8768.5|5
1739847000000|2025-02-18 02:50:00|8773.7|8770.7|8772.7|8769.7|8774.2|8771.2|8772|8769|3
1739847300000|2025-02-18 02:55:00|8772.5|8769.5|8772|8769|8773.2|8770.2|8772|8769|2
1739847600000|2025-02-18 03:00:00|8772.2|8769.2|8772.2|8769.2|8773.5|8770.5|8771.2|8768.2|2
1739847900000|2025-02-18 03:05:00|8772|8769|8773|8770|8773|8770|8770.2|8767.2|21
1739848200000|2025-02-18 03:10:00|8772.2|8769.2|8771.5|8768.5|8772.2|8769.2|8771|8768|4
1739848500000|2025-02-18 03:15:00|8771.7|8768.7|8771.5|8768.5|8773.2|8770.2|8771.5|8768.5|13
1739848800000|2025-02-18 03:20:00|8771.7|8768.7|8772.7|8769.7|8773|8770|8771.2|8768.2|13
1739849100000|2025-02-18 03:25:00|8772.5|8769.5|8771.2|8768.2|8772.5|8769.5|8771.2|8768.2|4
1739849400000|2025-02-18 03:30:00|8771|8768|8771.5|8768.5|8774.7|8771.7|8770.2|8767.2|22
1739849700000|2025-02-18 03:35:00|8771.2|8768.2|8772.5|8769.5|8772.7|8769.7|8771|8768|16
1739850000000|2025-02-18 03:40:00|8772.2|8769.2|8772.7|8769.7|8772.7|8769.7|8771.7|8768.7|7
1739850300000|2025-02-18 03:45:00|8772.5|8769.5|8772.7|8769.7|8773|8770|8771.7|8768.7|5
1739850600000|2025-02-18 03:50:00|8772.5|8769.5|8772|8769|8773|8770|8772|8769|6
1739850900000|2025-02-18 03:55:00|8771.7|8768.7|8772|8769|8772.2|8769.2|8771|8768|17
1739851200000|2025-02-18 04:00:00|8771.7|8768.7|8770.5|8767.5|8772.2|8769.2|8770|8767|11
1739851500000|2025-02-18 04:05:00|8770.2|8767.2|8769.5|8766.5|8770.5|8767.5|8769.5|8766.5|1
1739851800000|2025-02-18 04:10:00|8769|8766|8768.5|8765.5|8769|8766|8768.2|8765.2|3
1739852100000|2025-02-18 04:15:00|8768.7|8765.7|8767.7|8764.7|8768.7|8765.7|8767.7|8764.7|3
1739852400000|2025-02-18 04:20:00|8767.5|8764.5|8767.7|8764.7|8768.2|8765.2|8767|8764|10
1739852700000|2025-02-18 04:25:00|8768|8765|8768.2|8765.2|8768.2|8765.2|8767.7|8764.7|1
1739853000000|2025-02-18 04:30:00|8767.7|8764.7|8767.2|8764.2|8769.2|8766.2|8766.5|8763.5|35
1739853300000|2025-02-18 04:35:00|8768.5|8765.5|8767|8764|8769.5|8766.5|8765.7|8762.7|60
1739853600000|2025-02-18 04:40:00|8766.5|8763.5|8767.2|8764.2|8767.2|8764.2|8766.5|8763.5|9
1739853900000|2025-02-18 04:45:00|8767|8764|8767|8764|8767.2|8764.2|8766|8763|29
1739854200000|2025-02-18 04:50:00|8766.7|8763.7|8767|8764|8767.2|8764.2|8765.5|8762.5|8
1739854500000|2025-02-18 04:55:00|8766.7|8763.7|8767|8764|8767.2|8764.2|8766.7|8763.7|0
1739854800000|2025-02-18 05:00:00|8767.2|8764.2|8767.7|8764.7|8769.2|8766.2|8767.2|8764.2|26
1739855100000|2025-02-18 05:05:00|8767.2|8764.2|8767.2|8764.2|8768.2|8765.2|8765|8762|33
1739855400000|2025-02-18 05:10:00|8766.7|8763.7|8765.5|8762.5|8766.7|8763.7|8764.2|8761.2|20
1739855700000|2025-02-18 05:15:00|8765.7|8762.7|8765.7|8762.7|8766.7|8763.7|8765.5|8762.5|3
1739856000000|2025-02-18 05:20:00|8765.5|8762.5|8766.2|8763.2|8767.5|8764.5|8764.2|8761.2|19
1739856300000|2025-02-18 05:25:00|8766|8763|8766.7|8763.7|8766.7|8763.7|8764.5|8761.5|3
1739856600000|2025-02-18 05:30:00|8767|8764|8766.7|8763.7|8770.2|8767.2|8766.5|8763.5|27
1739856900000|2025-02-18 05:35:00|8766.5|8763.5|8765.7|8762.7|8767.2|8764.2|8764.5|8761.5|20
1739857200000|2025-02-18 05:40:00|8765.5|8762.5|8765.2|8762.2|8767|8764|8764.2|8761.2|3
1739857500000|2025-02-18 05:45:00|8764.7|8761.7|8763.7|8760.7|8764.7|8761.7|8762.5|8759.5|2
1739857800000|2025-02-18 05:50:00|8763.5|8760.5|8763|8760|8763.5|8760.5|8763|8760|2
1739858100000|2025-02-18 05:55:00|8762.7|8759.7|8762.2|8759.2|8763.5|8760.5|8761.5|8758.5|13
1739858400000|2025-02-18 06:00:00|8762|8759|8764|8761|8764|8761|8761.5|8758.5|16
1739858700000|2025-02-18 06:05:00|8763.7|8760.7|8762.5|8759.5|8764.2|8761.2|8762.2|8759.2|6
1739859000000|2025-02-18 06:10:00|8762.7|8759.7|8764|8761|8765|8762|8761.5|8758.5|14
1739859300000|2025-02-18 06:15:00|8764.2|8761.2|8765|8762|8765.7|8762.7|8763.5|8760.5|5
1739859600000|2025-02-18 06:20:00|8765.2|8762.2|8766.2|8763.2|8768|8765|8765.2|8762.2|18
1739859900000|2025-02-18 06:25:00|8766|8763|8765.5|8762.5|8766.2|8763.2|8764.2|8761.2|8
1739860200000|2025-02-18 06:30:00|8765|8762|8761.5|8758.5|8765.5|8762.5|8761|8758|85
1739860500000|2025-02-18 06:35:00|8761.7|8758.7|8765.7|8762.7|8765.7|8762.7|8760|8757|208
1739860800000|2025-02-18 06:40:00|8765.5|8762.5|8765.7|8762.7|8768.7|8765.7|8765.5|8762.5|69
1739861100000|2025-02-18 06:45:00|8765.5|8762.5|8769.2|8766.2|8769.2|8766.2|8765.5|8762.5|75
1739861400000|2025-02-18 06:50:00|8769.5|8766.5|8772.7|8769.7|8772.7|8769.7|8768.5|8765.5|172
1739861700000|2025-02-18 06:55:00|8773|8770|8776.2|8773.2|8776.7|8773.7|8773|8770|91
1739862000000|2025-02-18 07:00:00|8776|8773|8775|8773|8776.2|8774|8773|8771|495
1739862300000|2025-02-18 07:05:00|8775.2|8773.2|8776|8774|8779.2|8777.2|8775.2|8773.2|224
1739862600000|2025-02-18 07:10:00|8776.2|8774.2|8775|8773|8777.5|8775.5|8775|8773|133
1739862900000|2025-02-18 07:15:00|8774.5|8772.5|8774|8772|8775|8773|8774|8772|108
1739863200000|2025-02-18 07:20:00|8774.5|8772.5|8775|8773|8775.5|8773.5|8774.2|8772.2|122
1739863500000|2025-02-18 07:25:00|8775.5|8773.5|8775.7|8773.7|8776|8774|8774.7|8772.7|103
1739863800000|2025-02-18 07:30:00|8776|8774|8774.5|8772.5|8777.5|8775.5|8774|8772|77
1739864100000|2025-02-18 07:35:00|8774|8772|8775.2|8773.2|8775.5|8773.5|8773.7|8771.7|127
1739864400000|2025-02-18 07:40:00|8775|8773|8774.5|8772.5|8775.5|8773.5|8774|8772|105
1739864700000|2025-02-18 07:45:00|8774.7|8772.7|8773.2|8771.2|8775.5|8773.5|8773|8771|166
1739865000000|2025-02-18 07:50:00|8773|8771|8778|8776|8778|8776|8773|8771|277
1739865300000|2025-02-18 07:55:00|8778.5|8776.5|8780|8778|8784.2|8782.2|8775.5|8773.5|503
1739865600000|2025-02-18 08:00:00|8779.5|8778.5|8777|8776|8788.7|8787.7|8771.2|8770.2|1688
1739865900000|2025-02-18 08:05:00|8776.7|8775.7|8782|8781|8784.7|8783.7|8776.7|8775.7|781
1739866200000|2025-02-18 08:10:00|8781.7|8780.7|8777.7|8776.7|8783.5|8782.5|8776|8775|420
1739866500000|2025-02-18 08:15:00|8778.2|8777.2|8771.7|8770.7|8779|8778|8771.5|8770.5|387
1739866800000|2025-02-18 08:20:00|8772|8771|8765|8764|8774|8773|8763.5|8762.5|382
1739867100000|2025-02-18 08:25:00|8764.2|8763.2|8767|8766|8767.5|8766.5|8762.5|8761.5|395
1739867400000|2025-02-18 08:30:00|8767.5|8766.5|8763|8762|8768|8767|8762|8761|459
1739867700000|2025-02-18 08:35:00|8762.5|8761.5|8761.2|8760.2|8762.5|8761.5|8758.2|8757.2|656
1739868000000|2025-02-18 08:40:00|8761|8760|8764.7|8763.7|8765.2|8764.2|8760|8759|380
1739868300000|2025-02-18 08:45:00|8764.5|8763.5|8765.7|8764.7|8768.5|8767.5|8763|8762|299
1739868600000|2025-02-18 08:50:00|8765.5|8764.5|8762.5|8761.5|8768|8767|8762.5|8761.5|366
1739868900000|2025-02-18 08:55:00|8762.7|8761.7|8766.5|8765.5|8768.2|8767.2|8762.7|8761.7|405
1739869200000|2025-02-18 09:00:00|8766.2|8765.2|8769|8768|8771.5|8770.5|8766|8765|399
1739869500000|2025-02-18 09:05:00|8769.5|8768.5|8768|8767|8774.2|8773.2|8767|8766|248
1739869800000|2025-02-18 09:10:00|8768.2|8767.2|8761.7|8760.7|8769|8768|8761|8760|480
1739870100000|2025-02-18 09:15:00|8762|8761|8766.2|8765.2|8766.2|8765.2|8761.2|8760.2|224
1739870400000|2025-02-18 09:20:00|8766|8765|8765|8764|8768.5|8767.5|8764|8763|263
1739870700000|2025-02-18 09:25:00|8765.2|8764.2|8759.5|8758.5|8765.5|8764.5|8758.7|8757.7|567
1739871000000|2025-02-18 09:30:00|8759.7|8758.7|8758.2|8757.2|8760.2|8759.2|8756.5|8755.5|703
1739871300000|2025-02-18 09:35:00|8758|8757|8762|8761|8762.5|8761.5|8756.5|8755.5|354
1739871600000|2025-02-18 09:40:00|8762.2|8761.2|8764.2|8763.2|8765|8764|8760.7|8759.7|158
1739871900000|2025-02-18 09:45:00|8764|8763|8764.2|8763.2|8765|8764|8761.7|8760.7|278
1739872200000|2025-02-18 09:50:00|8764|8763|8763.5|8762.5|8765.5|8764.5|8762.2|8761.2|139
1739872500000|2025-02-18 09:55:00|8763.7|8762.7|8764.2|8763.2|8767.7|8766.7|8763.7|8762.7|216
1739872800000|2025-02-18 10:00:00|8764.5|8763.5|8765.2|8764.2|8767.7|8766.7|8762.7|8761.7|369
1739873100000|2025-02-18 10:05:00|8765.5|8764.5|8769|8768|8769|8768|8764.5|8763.5|468
1739873400000|2025-02-18 10:10:00|8769.2|8768.2|8772.7|8771.7|8773.2|8772.2|8768|8767|232
1739873700000|2025-02-18 10:15:00|8773|8772|8774|8773|8776|8775|8772.7|8771.7|307
1739874000000|2025-02-18 10:20:00|8773.7|8772.7|8775.2|8774.2|8777.2|8776.2|8773|8772|167
1739874300000|2025-02-18 10:25:00|8775|8774|8774.7|8773.7|8776.2|8775.2|8774|8773|105
1739874600000|2025-02-18 10:30:00|8775|8774|8779.7|8778.7|8780|8779|8775|8774|114
1739874900000|2025-02-18 10:35:00|8780|8779|8781.2|8780.2|8782.2|8781.2|8779.7|8778.7|233
1739875200000|2025-02-18 10:40:00|8781.5|8780.5|8783|8782|8784.5|8783.5|8780|8779|240
1739875500000|2025-02-18 10:45:00|8782.5|8781.5|8780.5|8779.5|8784|8783|8780.5|8779.5|185
1739875800000|2025-02-18 10:50:00|8780.2|8779.2|8779.5|8778.5|8782.5|8781.5|8778.5|8777.5|165
1739876100000|2025-02-18 10:55:00|8779.2|8778.2|8779.7|8778.7|8783|8782|8779|8778|129
1739876400000|2025-02-18 11:00:00|8779.5|8778.5|8780.5|8779.5|8783|8782|8778.2|8777.2|161
1739876700000|2025-02-18 11:05:00|8780.2|8779.2|8778.2|8777.2|8781.5|8780.5|8777.2|8776.2|148
1739877000000|2025-02-18 11:10:00|8778|8777|8776.5|8775.5|8778.5|8777.5|8774.5|8773.5|93
1739877300000|2025-02-18 11:15:00|8776.2|8775.2|8776.7|8775.7|8778.5|8777.5|8775|8774|233
1739877600000|2025-02-18 11:20:00|8777|8776|8778.2|8777.2|8779|8778|8777|8776|200
1739877900000|2025-02-18 11:25:00|8778|8777|8779.7|8778.7|8779.7|8778.7|8777.5|8776.5|202
1739878200000|2025-02-18 11:30:00|8780|8779|8780|8779|8781.7|8780.7|8779.5|8778.5|185
1739878500000|2025-02-18 11:35:00|8780.2|8779.2|8780|8779|8781|8780|8778|8777|155
1739878800000|2025-02-18 11:40:00|8779.5|8778.5|8783|8782|8783.5|8782.5|8778.5|8777.5|199
1739879100000|2025-02-18 11:45:00|8782.7|8781.7|8783|8782|8784|8783|8782|8781|176
1739879400000|2025-02-18 11:50:00|8782.5|8781.5|8778.5|8777.5|8782.5|8781.5|8778.5|8777.5|153
1739879700000|2025-02-18 11:55:00|8779|8778|8778.7|8777.7|8780.5|8779.5|8777.7|8776.7|392
1739880000000|2025-02-18 12:00:00|8779.2|8778.2|8776|8775|8779.2|8778.2|8774.5|8773.5|302
1739880300000|2025-02-18 12:05:00|8775.7|8774.7|8774.7|8773.7|8777|8776|8773|8772|201
1739880600000|2025-02-18 12:10:00|8775|8774|8770.5|8769.5|8775|8774|8770|8769|142
1739880900000|2025-02-18 12:15:00|8770.2|8769.2|8770.5|8769.5|8772.7|8771.7|8768.5|8767.5|176
1739881200000|2025-02-18 12:20:00|8770.2|8769.2|8770.5|8769.5|8774|8773|8769.7|8768.7|181
1739881500000|2025-02-18 12:25:00|8770.7|8769.7|8773|8772|8773|8772|8770|8769|111
1739881800000|2025-02-18 12:30:00|8772.5|8771.5|8775|8774|8775.5|8774.5|8772|8771|121
1739882100000|2025-02-18 12:35:00|8775.2|8774.2|8776.2|8775.2|8777|8776|8775|8774|100
1739882400000|2025-02-18 12:40:00|8776.8|8775.8|8777.1|8776.1|8777.6|8776.6|8775.1|8774.1|68
1739882700000|2025-02-18 12:45:00|8776.8|8775.8|8781.6|8780.6|8782.6|8781.6|8776.3|8775.3|296
1739883000000|2025-02-18 12:50:00|8781.8|8780.8|8783.1|8782.1|8784.3|8783.3|8781.6|8780.6|175
1739883300000|2025-02-18 12:55:00|8782.8|8781.8|8783.8|8782.8|8784.3|8783.3|8780.6|8779.6|186
1739883600000|2025-02-18 13:00:00|8783.6|8782.6|8786.1|8785.1|8787.6|8786.6|8783.6|8782.6|163
1739883900000|2025-02-18 13:05:00|8785.8|8784.8|8787.6|8786.6|8788.1|8787.1|8785.8|8784.8|202
1739884200000|2025-02-18 13:10:00|8787.3|8786.3|8781.6|8780.6|8787.6|8786.6|8781.6|8780.6|256
1739884500000|2025-02-18 13:15:00|8781.3|8780.3|8785.8|8784.8|8786.3|8785.3|8779.3|8778.3|684
1739884800000|2025-02-18 13:20:00|8786.1|8785.1|8783.6|8782.6|8787.6|8786.6|8782.1|8781.1|242
1739885100000|2025-02-18 13:25:00|8783.8|8782.8|8782.8|8781.8|8784.6|8783.6|8780.6|8779.6|345
1739885400000|2025-02-18 13:30:00|8782.6|8781.6|8781.3|8780.3|8782.6|8781.6|8778.6|8777.6|344
1739885700000|2025-02-18 13:35:00|8781.6|8780.6|8783.6|8782.6|8784.8|8783.8|8777.6|8776.6|228
1739886000000|2025-02-18 13:40:00|8783.3|8782.3|8781.6|8780.6|8785.1|8784.1|8781.1|8780.1|184
1739886300000|2025-02-18 13:45:00|8782.1|8781.1|8784.1|8783.1|8785.6|8784.6|8779.8|8778.8|232
1739886600000|2025-02-18 13:50:00|8783.6|8782.6|8781.6|8780.6|8784.8|8783.8|8781.6|8780.6|262
1739886900000|2025-02-18 13:55:00|8782.1|8781.1|8782.6|8781.6|8783.3|8782.3|8780.6|8779.6|211
1739887200000|2025-02-18 14:00:00|8783.1|8782.1|8779.6|8778.6|8783.1|8782.1|8779.1|8778.1|275
1739887500000|2025-02-18 14:05:00|8779.1|8778.1|8778.3|8777.3|8780.8|8779.8|8775.3|8774.3|346
1739887800000|2025-02-18 14:10:00|8778.8|8777.8|8774.1|8773.1|8779.6|8778.6|8774.1|8773.1|285
1739888100000|2025-02-18 14:15:00|8774.3|8773.3|8775.1|8774.1|8776.1|8775.1|8773.1|8772.1|226
1739888400000|2025-02-18 14:20:00|8775.3|8774.3|8774.6|8773.6|8776.8|8775.8|8774.1|8773.1|454
1739888700000|2025-02-18 14:25:00|8774.8|8773.8|8771.3|8770.3|8776.1|8775.1|8770.3|8769.3|255
1739889000000|2025-02-18 14:30:00|8770.3|8769.3|8765.1|8764.1|8771.3|8770.3|8758.3|8757.3|887
1739889300000|2025-02-18 14:35:00|8764.8|8763.8|8767.3|8766.3|8767.6|8766.6|8762.6|8761.6|533
1739889600000|2025-02-18 14:40:00|8767.6|8766.6|8762.6|8761.6|8768.6|8767.6|8759.8|8758.8|471
1739889900000|2025-02-18 14:45:00|8762.8|8761.8|8770.1|8769.1|8772.8|8771.8|8762.8|8761.8|758
1739890200000|2025-02-18 14:50:00|8769.8|8768.8|8766.8|8765.8|8770.6|8769.6|8765.6|8764.6|456
1739890500000|2025-02-18 14:55:00|8767.1|8766.1|8769.3|8768.3|8770.3|8769.3|8766.6|8765.6|582
1739890800000|2025-02-18 15:00:00|8769.8|8768.8|8772.6|8771.6|8777.8|8776.8|8769.8|8768.8|1363
1739891100000|2025-02-18 15:05:00|8772.8|8771.8|8772.8|8771.8|8775.6|8774.6|8771.6|8770.6|823
1739891400000|2025-02-18 15:10:00|8773|8772|8775.5|8774.5|8777.3|8776.3|8770.3|8769.3|403
1739891700000|2025-02-18 15:15:00|8775.3|8774.3|8773.8|8772.8|8776|8775|8770.8|8769.8|448
1739892000000|2025-02-18 15:20:00|8773.5|8772.5|8775.5|8774.5|8775.5|8774.5|8770.5|8769.5|436
1739892300000|2025-02-18 15:25:00|8775.3|8774.3|8775.8|8774.8|8776.8|8775.8|8773.3|8772.3|464
1739892600000|2025-02-18 15:30:00|8776|8775|8775.8|8774.8|8778.8|8777.8|8775.8|8774.8|426
1739892900000|2025-02-18 15:35:00|8775.3|8774.3|8778|8777|8778|8777|8773.8|8772.8|608
1739893200000|2025-02-18 15:40:00|8778.3|8777.3|8778.8|8777.8|8780.8|8779.8|8777.3|8776.3|376
1739893500000|2025-02-18 15:45:00|8778.3|8777.3|8782.8|8781.8|8782.8|8781.8|8777.3|8776.3|449
1739893800000|2025-02-18 15:50:00|8783.3|8782.3|8782.3|8781.3|8783.5|8782.5|8780.8|8779.8|445
1739894100000|2025-02-18 15:55:00|8782.5|8781.5|8784.8|8783.8|8786|8785|8782.3|8781.3|379
1739894400000|2025-02-18 16:00:00|8784.5|8783.5|8779.5|8778.5|8784.5|8783.5|8779.5|8778.5|550
1739894700000|2025-02-18 16:05:00|8779.8|8778.8|8777.3|8776.3|8780.3|8779.3|8774.5|8773.5|443
1739895000000|2025-02-18 16:10:00|8777|8776|8772.5|8771.5|8777.3|8776.3|8772|8771|368
1739895300000|2025-02-18 16:15:00|8772.3|8771.3|8769.3|8768.3|8774.3|8773.3|8769|8768|506
1739895600000|2025-02-18 16:20:00|8769|8768|8764.8|8763.8|8769|8768|8764.3|8763.3|666
1739895900000|2025-02-18 16:25:00|8765|8764|8770.8|8768.8|8771|8769.5|8762.8|8761.8|2419
1739896200000|2025-02-18 16:30:00|8771|8769|8766.8|8764.8|8771|8769|8764|8762|5425
1739896500000|2025-02-18 16:35:00|8767|8765|8767.8|8765.8|8768.3|8766.3|8765.5|8763.5|1004
1739896800000|2025-02-18 16:40:00|8768|8766|8769.3|8767.3|8770.3|8768.3|8766.3|8764.3|346
1739897100000|2025-02-18 16:45:00|8769.5|8767.5|8773.8|8771.8|8773.8|8771.8|8767.8|8765.8|344
1739897400000|2025-02-18 16:50:00|8773.5|8771.5|8773.3|8771.3|8774|8772|8771.8|8769.8|224
1739897700000|2025-02-18 16:55:00|8773|8771|8775.8|8773.8|8778.3|8776.3|8772.8|8770.8|586
1739898000000|2025-02-18 17:00:00|8776|8774|8780.5|8778.5|8780.5|8778.5|8775.5|8773.5|349
1739898300000|2025-02-18 17:05:00|8780.3|8778.3|8780.3|8778.3|8781.5|8779.5|8778.3|8776.3|166
1739898600000|2025-02-18 17:10:00|8780|8778|8781.3|8779.3|8781.8|8779.8|8779.3|8777.3|149
1739898900000|2025-02-18 17:15:00|8781|8779|8780.3|8778.3|8781.3|8779.3|8778.3|8776.3|131
1739899200000|2025-02-18 17:20:00|8780.8|8778.8|8782|8780|8782.8|8780.8|8780.3|8778.3|326
1739899500000|2025-02-18 17:25:00|8781.8|8779.8|8780.3|8778.3|8781.8|8779.8|8779.8|8777.8|103
1739899800000|2025-02-18 17:30:00|8780.5|8778.5|8778.3|8776.3|8781|8779|8778.3|8776.3|161
1739900100000|2025-02-18 17:35:00|8778|8776|8780.8|8778.8|8781|8779|8778|8776|88
1739900400000|2025-02-18 17:40:00|8781|8779|8777.8|8775.8|8781.5|8779.5|8777.8|8775.8|54
1739900700000|2025-02-18 17:45:00|8778|8776|8777.3|8775.3|8778.8|8776.8|8776.3|8774.3|137
1739901000000|2025-02-18 17:50:00|8777.5|8775.5|8777|8775|8777.8|8775.8|8776.3|8774.3|238
1739901300000|2025-02-18 17:55:00|8777.3|8775.3|8776.5|8774.5|8777.5|8775.5|8774.5|8772.5|168
1739901600000|2025-02-18 18:00:00|8776.8|8774.8|8777.8|8775.8|8778.3|8776.3|8776.5|8774.5|129
1739901900000|2025-02-18 18:05:00|8778|8776|8775.8|8773.8|8779.3|8777.3|8774.3|8772.3|1219
1739902200000|2025-02-18 18:10:00|8776|8774|8775.3|8773.3|8776|8774|8773.8|8771.8|832
1739902500000|2025-02-18 18:15:00|8775.5|8773.5|8774.3|8772.3|8776.3|8774.3|8773.8|8771.8|109
1739902800000|2025-02-18 18:20:00|8774.5|8772.5|8773.8|8771.8|8775|8773|8772.3|8770.3|232
1739903100000|2025-02-18 18:25:00|8774|8772|8775.3|8773.3|8775.8|8773.8|8773.3|8771.3|157
1739903400000|2025-02-18 18:30:00|8775|8773|8777|8775|8777.8|8775.8|8774.8|8772.8|168
1739903700000|2025-02-18 18:35:00|8776.8|8774.8|8775.3|8773.3|8777.3|8775.3|8774.3|8772.3|175
1739904000000|2025-02-18 18:40:00|8774.8|8772.8|8774.5|8772.5|8775.8|8773.8|8774|8772|138
1739904300000|2025-02-18 18:45:00|8774.8|8772.8|8774.8|8772.8|8775.3|8773.3|8773|8771|140
1739904600000|2025-02-18 18:50:00|8775|8773|8775|8773|8776.8|8774.8|8775|8773|290
1739904900000|2025-02-18 18:55:00|8775.3|8773.3|8773.3|8771.3|8776|8774|8773.3|8771.3|141
1739905200000|2025-02-18 19:00:00|8773.8|8771.8|8772.5|8770.5|8774.5|8772.5|8772.5|8770.5|351
1739905500000|2025-02-18 19:05:00|8772.8|8770.8|8768.8|8766.8|8773.5|8771.5|8767|8765|217
1739905800000|2025-02-18 19:10:00|8768.5|8766.5|8768.3|8766.3|8770.5|8768.5|8767.8|8765.8|225
1739906100000|2025-02-18 19:15:00|8767.8|8765.8|8765.3|8763.3|8768|8766|8764.5|8762.5|318
1739906400000|2025-02-18 19:20:00|8765|8763|8766.5|8764.5|8767.8|8765.8|8764.3|8762.3|203
1739906700000|2025-02-18 19:25:00|8766.8|8764.8|8763.3|8761.3|8766.8|8764.8|8762.8|8760.8|338
1739907000000|2025-02-18 19:30:00|8763.5|8761.5|8763.8|8761.8|8766.3|8764.3|8762.3|8760.3|221
1739907300000|2025-02-18 19:35:00|8764|8762|8761.3|8759.3|8765.3|8763.3|8761.3|8759.3|206
1739907600000|2025-02-18 19:40:00|8761.5|8759.5|8764.8|8762.8|8764.8|8762.8|8761.3|8759.3|199
1739907900000|2025-02-18 19:45:00|8765|8763|8765.8|8763.8|8766|8764|8763.8|8761.8|191
1739908200000|2025-02-18 19:50:00|8766|8764|8766.8|8764.8|8767.8|8765.8|8765.8|8763.8|131
1739908500000|2025-02-18 19:55:00|8767.3|8765.3|8766.8|8764.8|8769.3|8767.3|8766.8|8764.8|123
1739908800000|2025-02-18 20:00:00|8767|8765|8765.3|8763.3|8767|8765|8764.5|8762.5|131
1739909100000|2025-02-18 20:05:00|8764.5|8762.5|8766|8764|8766.3|8764.3|8764.3|8762.3|92
1739909400000|2025-02-18 20:10:00|8765.8|8763.8|8764.8|8762.8|8766.3|8764.3|8764.8|8762.8|136
1739909700000|2025-02-18 20:15:00|8764.5|8762.5|8762.8|8760.8|8764.5|8762.5|8761.8|8759.8|96
1739910000000|2025-02-18 20:20:00|8763|8761|8763.8|8761.8|8766|8764|8763|8761|173
1739910300000|2025-02-18 20:25:00|8764.3|8762.3|8761.8|8759.8|8764.8|8762.8|8761.5|8759.5|190
1739910600000|2025-02-18 20:30:00|8761.5|8759.5|8759.3|8757.3|8763.3|8761.3|8758.8|8756.8|273
1739910900000|2025-02-18 20:35:00|8759.5|8757.5|8760.8|8758.8|8761.5|8759.5|8758.8|8756.8|331
1739911200000|2025-02-18 20:40:00|8760.3|8758.3|8761.3|8759.3|8761.8|8759.8|8758.8|8756.8|348
1739911500000|2025-02-18 20:45:00|8761.5|8759.5|8761|8759|8762.3|8760.3|8759.8|8757.8|255
1739911800000|2025-02-18 20:50:00|8761.3|8759.3|8760.3|8758.3|8762.3|8760.3|8758.8|8756.8|308
1739912100000|2025-02-18 20:55:00|8760|8758|8771.5|8767.5|8771.5|8768.5|8759.8|8757.8|530
1739912400000|2025-02-18 21:00:00|8772.1|8768.1|8770.1|8766.1|8773|8769|8769.9|8765.9|0
1739912700000|2025-02-18 21:05:00|8770|8766|8771.8|8767.8|8771.8|8767.8|8769.7|8765.7|0
1739913000000|2025-02-18 21:10:00|8771.6|8767.6|8770.9|8766.9|8772.2|8768.2|8770.7|8766.7|0
1739913300000|2025-02-18 21:15:00|8770.7|8766.7|8770.7|8766.7|8770.7|8766.7|8769.2|8765.2|0
1739913600000|2025-02-18 21:20:00|8770.8|8766.8|8771.3|8767.3|8771.3|8767.3|8770.3|8766.3|0
1739913900000|2025-02-18 21:25:00|8771.1|8767.1|8770.4|8766.4|8771.1|8767.1|8769.8|8765.8|0
1739914200000|2025-02-18 21:30:00|8770.3|8766.3|8769.4|8765.4|8770.3|8766.3|8768.9|8764.9|0
1739914500000|2025-02-18 21:35:00|8769.2|8765.2|8768.9|8764.9|8769.2|8765.2|8768.2|8764.2|0
1739914800000|2025-02-18 21:40:00|8768.8|8764.8|8768.5|8764.5|8769|8765|8768.4|8764.4|0
1739915100000|2025-02-18 21:45:00|8768.7|8764.7|8768.1|8764.1|8769|8765|8768.1|8764.1|0
1739915400000|2025-02-18 21:50:00|8768|8764|8768.3|8764.3|8768.5|8764.5|8767.9|8763.9|0
1739915700000|2025-02-18 21:55:00|8768.2|8764.2|8768.6|8764.6|8768.8|8764.8|8767.9|8763.9|0
1739916000000|2025-02-18 22:00:00|8768.5|8764.5|8768.5|8764.5|8768.7|8764.7|8768.3|8764.3|0
1739916300000|2025-02-18 22:05:00|8768.4|8764.4|8768.5|8764.5|8768.5|8764.5|8768.3|8764.3|0
1739916600000|2025-02-18 22:10:00|8768.4|8764.4|8768.4|8764.4|8768.5|8764.5|8768.4|8764.4|0
1739916900000|2025-02-18 22:15:00|8768.5|8764.5|8768.6|8764.6|8768.6|8764.6|8768.5|8764.5|0
1739917200000|2025-02-18 22:20:00|8768.5|8764.5|8769.7|8765.7|8769.9|8765.9|8768.5|8764.5|0
1739917500000|2025-02-18 22:25:00|8769.8|8765.8|8769.9|8765.9|8770|8766|8769.8|8765.8|0
1739918100000|2025-02-18 22:35:00|8770|8766|8770.1|8766.1|8770.1|8766.1|8770|8766|0
1739918700000|2025-02-18 22:45:00|8770|8766|8770|8766|8770|8766|8770|8766|0
1739919000000|2025-02-18 22:50:00|8769.9|8765.9|8769.9|8765.9|8769.9|8765.9|8769.9|8765.9|0
1739919300000|2025-02-18 22:55:00|8769.8|8765.8|8769.4|8765.4|8769.8|8765.8|8769.4|8765.4|0
1739919600000|2025-02-18 23:00:00|8769.7|8765.7|8773.4|8769.4|8775.8|8771.8|8769.6|8765.6|0
1739919900000|2025-02-18 23:05:00|8773.2|8769.2|8772.4|8768.4|8773.4|8769.4|8772.2|8768.2|0
1739920200000|2025-02-18 23:10:00|8772.5|8768.5|8772.6|8768.6|8773.5|8769.5|8772.5|8768.5|0
1739920500000|2025-02-18 23:15:00|8772.7|8768.7|8772.5|8768.5|8772.8|8768.8|8771.7|8767.7|0
1739920800000|2025-02-18 23:20:00|8772.3|8768.3|8772|8768|8772.8|8768.8|8771.8|8767.8|0
1739921100000|2025-02-18 23:25:00|8771.8|8767.8|8770.5|8766.5|8772|8768|8769.9|8765.9|0
1739921400000|2025-02-18 23:30:00|8770.4|8766.4|8770.1|8766.1|8771|8767|8769.7|8765.7|0
1739921700000|2025-02-18 23:35:00|8770.3|8766.3|8771.6|8767.6|8772.1|8768.1|8770.3|8766.3|0
1739922000000|2025-02-18 23:40:00|8771.5|8767.5|8771.5|8767.5|8771.6|8767.6|8771|8767|0
1739922300000|2025-02-18 23:45:00|8771.6|8767.6|8769.9|8765.9|8771.7|8767.7|8769.7|8765.7|0
1739922600000|2025-02-18 23:50:00|8770|8766|8770.7|8766.7|8771.3|8767.3|8769.9|8765.9|0
1739922900000|2025-02-18 23:55:00|8770.8|8766.8|8770.9|8766.9|8771.1|8767.1|8770.5|8766.5|0
1739923200000|2025-02-19 00:00:00|8770.7|8766.7|8770.3|8766.3|8770.9|8766.9|8770.1|8766.1|0
1739923500000|2025-02-19 00:05:00|8770.5|8766.5|8771.1|8767.1|8771.6|8767.6|8770.3|8766.3|0
1739923800000|2025-02-19 00:10:00|8771|8767|8770.7|8766.7|8771.6|8767.6|8770.7|8766.7|0
1739924100000|2025-02-19 00:15:00|8770.6|8766.6|8770.4|8766.4|8771.2|8767.2|8767.5|8763.5|0
1739924400000|2025-02-19 00:20:00|8771.4|8767.4|8772|8768|8772.1|8768.1|8770.7|8766.7|0
1739924700000|2025-02-19 00:25:00|8772.1|8768.1|8772.6|8768.6|8772.7|8768.7|8772|8768|0
1739925000000|2025-02-19 00:30:00|8771.9|8767.9|8771|8767|8771.9|8767.9|8769.9|8765.9|0
1739925300000|2025-02-19 00:35:00|8770.7|8766.7|8771.3|8767.3|8772.4|8768.4|8770.7|8766.7|0
1739925600000|2025-02-19 00:40:00|8771.2|8767.2|8770.8|8766.8|8771.2|8767.2|8769.8|8765.8|0
1739925900000|2025-02-19 00:45:00|8770.5|8766.5|8771.8|8767.8|8771.9|8767.9|8770.2|8766.2|0
1739926200000|2025-02-19 00:50:00|8771.9|8767.9|8771.8|8767.8|8772.6|8768.6|8771.8|8767.8|0
1739926500000|2025-02-19 00:55:00|8771.7|8767.7|8773.3|8769.3|8773.3|8769.3|8771.7|8767.7|0
1739926800000|2025-02-19 01:00:00|8773.4|8769.4|8764.9|8761.9|8773.6|8769.6|8762.9|8759.9|83
1739927100000|2025-02-19 01:05:00|8765.4|8762.4|8761.1|8758.1|8765.4|8762.4|8760.6|8757.6|37
1739927400000|2025-02-19 01:10:00|8760.6|8757.6|8763.9|8760.9|8764.9|8761.9|8760.1|8757.1|61
1739927700000|2025-02-19 01:15:00|8763.6|8760.6|8764.9|8761.9|8765.6|8762.6|8763.1|8760.1|16
1739928000000|2025-02-19 01:20:00|8764.1|8761.1|8763.9|8760.9|8765.6|8762.6|8763.1|8760.1|24
1739928300000|2025-02-19 01:25:00|8763.6|8760.6|8763.9|8760.9|8765.1|8762.1|8763.4|8760.4|5
1739928600000|2025-02-19 01:30:00|8763.6|8760.6|8762.6|8759.6|8763.9|8760.9|8762.1|8759.1|39
1739928900000|2025-02-19 01:35:00|8762.1|8759.1|8762.6|8759.6|8764.6|8761.6|8762.1|8759.1|8
1739929200000|2025-02-19 01:40:00|8762.4|8759.4|8764.4|8761.4|8765.6|8762.6|8762.4|8759.4|16
1739929500000|2025-02-19 01:45:00|8764.1|8761.1|8763.6|8760.6|8764.6|8761.6|8762.9|8759.9|9
1739929800000|2025-02-19 01:50:00|8763.4|8760.4|8763.6|8760.6|8765.4|8762.4|8763.4|8760.4|10
1739930100000|2025-02-19 01:55:00|8763.9|8760.9|8764.6|8761.6|8765.1|8762.1|8763.6|8760.6|17
1739930400000|2025-02-19 02:00:00|8764.4|8761.4|8762.6|8759.6|8764.9|8761.9|8761.9|8758.9|17
1739930700000|2025-02-19 02:05:00|8762.4|8759.4|8764.1|8761.1|8764.4|8761.4|8762.1|8759.1|20
1739931000000|2025-02-19 02:10:00|8763.9|8760.9|8763.4|8760.4|8764.1|8761.1|8762.1|8759.1|5
1739931300000|2025-02-19 02:15:00|8763.6|8760.6|8764.4|8761.4|8764.9|8761.9|8763.6|8760.6|11
1739931600000|2025-02-19 02:20:00|8764.1|8761.1|8764.6|8761.6|8765.1|8762.1|8763.1|8760.1|2
1739931900000|2025-02-19 02:25:00|8764.4|8761.4|8762.9|8759.9|8764.6|8761.6|8762.6|8759.6|4
1739932200000|2025-02-19 02:30:00|8763.1|8760.1|8764.9|8761.9|8765.4|8762.4|8762.9|8759.9|11
1739932500000|2025-02-19 02:35:00|8765.4|8762.4|8766.1|8763.1|8766.4|8763.4|8765.1|8762.1|12
1739932800000|2025-02-19 02:40:00|8765.9|8762.9|8765.4|8762.4|8766.4|8763.4|8765.1|8762.1|9
1739933100000|2025-02-19 02:45:00|8765.9|8762.9|8765.4|8762.4|8766.1|8763.1|8765.1|8762.1|7
1739933400000|2025-02-19 02:50:00|8765.1|8762.1|8765.6|8762.6|8765.6|8762.6|8763.6|8760.6|16
1739933700000|2025-02-19 02:55:00|8765.4|8762.4|8766.9|8763.9|8766.9|8763.9|8765.4|8762.4|11
1739934000000|2025-02-19 03:00:00|8766.6|8763.6|8764.4|8761.4|8766.6|8763.6|8763.6|8760.6|21
1739934300000|2025-02-19 03:05:00|8765.4|8762.4|8763.4|8760.4|8765.6|8762.6|8763.1|8760.1|33
1739934600000|2025-02-19 03:10:00|8763.6|8760.6|8763.4|8760.4|8764.6|8761.6|8762.6|8759.6|29
1739934900000|2025-02-19 03:15:00|8762.9|8759.9|8762.6|8759.6|8763.6|8760.6|8762.6|8759.6|6
1739935200000|2025-02-19 03:20:00|8762.9|8759.9|8765.6|8762.6|8766.4|8763.4|8762.6|8759.6|18
1739935500000|2025-02-19 03:25:00|8765.9|8762.9|8766.4|8763.4|8766.4|8763.4|8765.4|8762.4|12
1739935800000|2025-02-19 03:30:00|8766.1|8763.1|8766.6|8763.6|8766.6|8763.6|8765.6|8762.6|20
1739936100000|2025-02-19 03:35:00|8766.9|8763.9|8766.9|8763.9|8767.6|8764.6|8766.1|8763.1|5
1739936400000|2025-02-19 03:40:00|8767.1|8764.1|8767.6|8764.6|8768.4|8765.4|8766.6|8763.6|3
1739936700000|2025-02-19 03:45:00|8767.4|8764.4|8766.1|8763.1|8767.6|8764.6|8766.1|8763.1|13
1739937000000|2025-02-19 03:50:00|8766.4|8763.4|8766.1|8763.1|8767.6|8764.6|8766.1|8763.1|7
1739937300000|2025-02-19 03:55:00|8766.4|8763.4|8766.6|8763.6|8767.4|8764.4|8765.9|8762.9|6
1739937600000|2025-02-19 04:00:00|8766.4|8763.4|8766.1|8763.1|8766.6|8763.6|8765.9|8762.9|19
1739937900000|2025-02-19 04:05:00|8765.6|8762.6|8766.1|8763.1|8767.4|8764.4|8765.6|8762.6|31
1739938200000|2025-02-19 04:10:00|8766.4|8763.4|8766.6|8763.6|8767.1|8764.1|8766.1|8763.1|10
1739938500000|2025-02-19 04:15:00|8766.9|8763.9|8766.6|8763.6|8766.9|8763.9|8765.9|8762.9|1
1739938800000|2025-02-19 04:20:00|8766.9|8763.9|8764.9|8761.9|8767.4|8764.4|8764.4|8761.4|12
1739939100000|2025-02-19 04:25:00|8764.4|8761.4|8764.4|8761.4|8764.4|8761.4|8764.1|8761.1|1
1739939400000|2025-02-19 04:30:00|8764.6|8761.6|8763.1|8760.1|8764.6|8761.6|8763.1|8760.1|0
1739939700000|2025-02-19 04:35:00|8763.4|8760.4|8762.9|8759.9|8763.4|8760.4|8762.6|8759.6|0
1739940000000|2025-02-19 04:40:00|8762.6|8759.6|8764.4|8761.4|8765.9|8762.9|8762.6|8759.6|17
1739940300000|2025-02-19 04:45:00|8764.9|8761.9|8764.4|8761.4|8765.1|8762.1|8763.9|8760.9|3
1739940600000|2025-02-19 04:50:00|8764.1|8761.1|8763.6|8760.6|8764.6|8761.6|8763.6|8760.6|2
1739940900000|2025-02-19 04:55:00|8763.9|8760.9|8765.1|8762.1|8765.1|8762.1|8763.4|8760.4|1
1739941200000|2025-02-19 05:00:00|8765.4|8762.4|8767.4|8764.4|8767.6|8764.6|8764.4|8761.4|25
1739941500000|2025-02-19 05:05:00|8767.9|8764.9|8767.6|8764.6|8768.6|8765.6|8766.9|8763.9|0
1739941800000|2025-02-19 05:10:00|8767.9|8764.9|8767.1|8764.1|8767.9|8764.9|8766.9|8763.9|0
1739942100000|2025-02-19 05:15:00|8766.9|8763.9|8768.9|8765.9|8771.4|8768.4|8766.9|8763.9|26
1739942400000|2025-02-19 05:20:00|8769.1|8766.1|8768.4|8765.4|8769.6|8766.6|8767.9|8764.9|7
1739942700000|2025-02-19 05:25:00|8768.9|8765.9|8767.9|8764.9|8769.9|8766.9|8767.4|8764.4|22
1739943000000|2025-02-19 05:30:00|8768.6|8765.6|8768.4|8765.4|8769.9|8766.9|8768.1|8765.1|13
1739943300000|2025-02-19 05:35:00|8768.6|8765.6|8768.1|8765.1|8768.6|8765.6|8767.9|8764.9|0
1739943600000|2025-02-19 05:40:00|8767.9|8764.9|8766.1|8763.1|8767.9|8764.9|8765.9|8762.9|1
1739943900000|2025-02-19 05:45:00|8766.4|8763.4|8766.9|8763.9|8766.9|8763.9|8766.4|8763.4|0
1739944200000|2025-02-19 05:50:00|8767.4|8764.4|8768.4|8765.4|8768.6|8765.6|8766.6|8763.6|3
1739944500000|2025-02-19 05:55:00|8768.6|8765.6|8769.6|8766.6|8769.6|8766.6|8767.9|8764.9|0
1739944800000|2025-02-19 06:00:00|8769.4|8766.4|8769.6|8766.6|8769.9|8766.9|8768.1|8765.1|0
1739945100000|2025-02-19 06:05:00|8770.1|8767.1|8772.4|8769.4|8772.4|8769.4|8770.1|8767.1|10
1739945400000|2025-02-19 06:10:00|8772.1|8769.1|8770.1|8767.1|8772.4|8769.4|8769.4|8766.4|15
1739945700000|2025-02-19 06:15:00|8769.4|8766.4|8770.4|8767.4|8770.9|8767.9|8768.9|8765.9|7
1739946000000|2025-02-19 06:20:00|8770.6|8767.6|8770.9|8767.9|8771.6|8768.6|8769.6|8766.6|12
1739946300000|2025-02-19 06:25:00|8770.1|8767.1|8771.9|8768.9|8771.9|8768.9|8770.1|8767.1|7
1739946600000|2025-02-19 06:30:00|8771.6|8768.6|8771.9|8768.9|8771.9|8768.9|8770.6|8767.6|15
1739946900000|2025-02-19 06:35:00|8771.4|8768.4|8771.9|8768.9|8771.9|8768.9|8771.1|8768.1|7
1739947200000|2025-02-19 06:40:00|8771.6|8768.6|8772.1|8769.1|8772.1|8769.1|8771.1|8768.1|8
1739947500000|2025-02-19 06:45:00|8771.9|8768.9|8772.6|8769.6|8773.1|8770.1|8771.9|8768.9|7
1739947800000|2025-02-19 06:50:00|8772.9|8769.9|8773.6|8770.6|8773.6|8770.6|8772.6|8769.6|3
1739948100000|2025-02-19 06:55:00|8773.4|8770.4|8774.9|8771.9|8775.6|8772.6|8772.9|8769.9|55
1739948400000|2025-02-19 07:00:00|8775.1|8772.1|8770.6|8768.6|8775.1|8772.6|8747.6|8745.6|544
1739948700000|2025-02-19 07:05:00|8771.1|8769.1|8774.1|8772.1|8775.1|8773.1|8769.1|8767.1|150
1739949000000|2025-02-19 07:10:00|8774.4|8772.4|8771.6|8769.6|8775.1|8773.1|8771.6|8769.6|80
1739949300000|2025-02-19 07:15:00|8771.4|8769.4|8773.6|8771.6|8773.6|8771.6|8770.6|8768.6|53
1739949600000|2025-02-19 07:20:00|8774.1|8772.1|8774.6|8772.6|8775.4|8773.4|8772.6|8770.6|86
1739949900000|2025-02-19 07:25:00|8775.1|8773.1|8774.9|8772.9|8776.9|8774.9|8774.9|8772.9|60
1739950200000|2025-02-19 07:30:00|8775.1|8773.1|8771.9|8769.9|8776.6|8774.6|8770.9|8768.9|89
1739950500000|2025-02-19 07:35:00|8772.1|8770.1|8770.9|8768.9|8772.4|8770.4|8769.1|8767.1|74
1739950800000|2025-02-19 07:40:00|8771.1|8769.1|8770.1|8768.1|8772.1|8770.1|8769.6|8767.6|42
1739951100000|2025-02-19 07:45:00|8769.6|8767.6|8772.1|8770.1|8773.6|8771.6|8769.6|8767.6|85
1739951400000|2025-02-19 07:50:00|8771.9|8769.9|8768.6|8766.6|8772.1|8770.1|8767.9|8765.9|107
1739951700000|2025-02-19 07:55:00|8768.1|8766.1|8765.6|8763.6|8772.1|8770.1|8765.6|8763.6|145
1739952000000|2025-02-19 08:00:00|8765.1|8764.1|8765.9|8764.9|8772.1|8771.1|8764.9|8763.9|1704
1739952300000|2025-02-19 08:05:00|8766.6|8765.6|8761.4|8760.4|8769.4|8768.4|8759.4|8758.4|986
1739952600000|2025-02-19 08:10:00|8762.9|8761.9|8752.1|8751.1|8763.6|8762.6|8751.1|8750.1|795
1739952900000|2025-02-19 08:15:00|8751.9|8750.9|8745.6|8744.6|8754.9|8753.9|8744.9|8743.9|699
1739953200000|2025-02-19 08:20:00|8745.9|8744.9|8744.4|8743.4|8748.4|8747.4|8742.6|8741.6|538
1739953500000|2025-02-19 08:25:00|8743.9|8742.9|8743.9|8742.9|8745.4|8744.4|8741.1|8740.1|539
1739953800000|2025-02-19 08:30:00|8744.1|8743.1|8737.4|8736.4|8747.4|8746.4|8736.9|8735.9|837
1739954100000|2025-02-19 08:35:00|8737.9|8736.9|8736.9|8735.9|8740.4|8739.4|8735.6|8734.6|571
1739954400000|2025-02-19 08:40:00|8737.7|8736.7|8736.7|8735.7|8738.9|8737.9|8735.9|8734.9|487
1739954700000|2025-02-19 08:45:00|8736.9|8735.9|8736.4|8735.4|8740.2|8739.2|8735.7|8734.7|423
1739955000000|2025-02-19 08:50:00|8736.7|8735.7|8736.7|8735.7|8739.2|8738.2|8735.2|8734.2|432
1739955300000|2025-02-19 08:55:00|8737.2|8736.2|8741.9|8740.9|8742.2|8741.2|8736.2|8735.2|418
1739955600000|2025-02-19 09:00:00|8742.2|8741.2|8741.2|8740.2|8745.2|8744.2|8739.2|8738.2|581
1739955900000|2025-02-19 09:05:00|8741.4|8740.4|8742.2|8741.2|8743.4|8742.4|8740.2|8739.2|374
1739956200000|2025-02-19 09:10:00|8742.4|8741.4|8744.2|8743.2|8746.7|8745.7|8742.2|8741.2|424
1739956500000|2025-02-19 09:15:00|8744.7|8743.7|8749.7|8748.7|8750.7|8749.7|8744.4|8743.4|473
1739956800000|2025-02-19 09:20:00|8749.4|8748.4|8754.4|8753.4|8754.9|8753.9|8749.2|8748.2|559
1739957100000|2025-02-19 09:25:00|8754.7|8753.7|8756.2|8755.2|8759.2|8758.2|8754.2|8753.2|333
1739957400000|2025-02-19 09:30:00|8756.4|8755.4|8757.2|8756.2|8760.2|8759.2|8755.9|8754.9|389
1739957700000|2025-02-19 09:35:00|8757.4|8756.4|8762.2|8761.2|8763.2|8762.2|8756.9|8755.9|294
1739958000000|2025-02-19 09:40:00|8761.9|8760.9|8765.9|8764.9|8767.7|8766.7|8760.7|8759.7|334
1739958300000|2025-02-19 09:45:00|8765.7|8764.7|8765.2|8764.2|8765.7|8764.7|8762.7|8761.7|211
1739958600000|2025-02-19 09:50:00|8765.4|8764.4|8763.7|8762.7|8766.7|8765.7|8762.4|8761.4|320
1739958900000|2025-02-19 09:55:00|8763.9|8762.9|8764.4|8763.4|8766.7|8765.7|8763.9|8762.9|250
1739959200000|2025-02-19 10:00:00|8764.2|8763.2|8761.9|8760.9|8766.2|8765.2|8761.7|8760.7|339
1739959500000|2025-02-19 10:05:00|8761.7|8760.7|8757.4|8756.4|8764.2|8763.2|8757.4|8756.4|360
1739959800000|2025-02-19 10:10:00|8757.7|8756.7|8754.2|8753.2|8758.2|8757.2|8753.9|8752.9|333
1739960100000|2025-02-19 10:15:00|8753.7|8752.7|8750.7|8749.7|8754.7|8753.7|8749.9|8748.9|220
1739960400000|2025-02-19 10:20:00|8750.4|8749.4|8749.9|8748.9|8751.4|8750.4|8746.2|8745.2|253
1739960700000|2025-02-19 10:25:00|8749.7|8748.7|8743.4|8742.4|8749.9|8748.9|8743.4|8742.4|173
1739961000000|2025-02-19 10:30:00|8743.2|8742.2|8742.9|8741.9|8745.7|8744.7|8740.9|8739.9|299
1739961300000|2025-02-19 10:35:00|8742.7|8741.7|8743.4|8742.4|8746.7|8745.7|8742.2|8741.2|258
1739961600000|2025-02-19 10:40:00|8743.7|8742.7|8747.7|8746.7|8751.7|8750.7|8742.2|8741.2|346
1739961900000|2025-02-19 10:45:00|8747.9|8746.9|8740.9|8739.9|8747.9|8746.9|8740.9|8739.9|228
1739962200000|2025-02-19 10:50:00|8741.2|8740.2|8743.7|8742.7|8746.7|8745.7|8741.2|8740.2|302
1739962500000|2025-02-19 10:55:00|8743.9|8742.9|8741.9|8740.9|8745.2|8744.2|8740.7|8739.7|152
1739962800000|2025-02-19 11:00:00|8742.2|8741.2|8737.2|8736.2|8744.7|8743.7|8735.7|8734.7|276
1739963100000|2025-02-19 11:05:00|8736.9|8735.9|8730.4|8729.4|8739.9|8738.9|8730.2|8729.2|337
1739963400000|2025-02-19 11:10:00|8730.2|8729.2|8729.4|8728.4|8734.4|8733.4|8728.7|8727.7|253
1739963700000|2025-02-19 11:15:00|8729.2|8728.2|8727.7|8726.7|8731.2|8730.2|8727.2|8726.2|274
1739964000000|2025-02-19 11:20:00|8727.4|8726.4|8726.7|8725.7|8728.2|8727.2|8725.4|8724.4|350
1739964300000|2025-02-19 11:25:00|8726.4|8725.4|8723.4|8722.4|8726.9|8725.9|8719.7|8718.7|471
1739964600000|2025-02-19 11:30:00|8723.7|8722.7|8727.7|8726.7|8728.2|8727.2|8723.2|8722.2|561
1739964900000|2025-02-19 11:35:00|8727.2|8726.2|8726.9|8725.9|8729.7|8728.7|8725.2|8724.2|389
1739965200000|2025-02-19 11:40:00|8726.7|8725.7|8728.4|8727.4|8730.7|8729.7|8726.2|8725.2|237
1739965500000|2025-02-19 11:45:00|8728.7|8727.7|8727.2|8726.2|8730.7|8729.7|8727.2|8726.2|276
1739965800000|2025-02-19 11:50:00|8726.9|8725.9|8729.2|8728.2|8730.4|8729.4|8724.7|8723.7|323
1739966100000|2025-02-19 11:55:00|8728.9|8727.9|8727.2|8726.2|8731.9|8730.9|8725.7|8724.7|433
1739966400000|2025-02-19 12:00:00|8726.2|8725.2|8728.2|8727.2|8730.2|8729.2|8725.4|8724.4|429
1739966700000|2025-02-19 12:05:00|8727.9|8726.9|8730.7|8729.7|8731.4|8730.4|8724.7|8723.7|306
1739967000000|2025-02-19 12:10:00|8731.2|8730.2|8730.7|8729.7|8733.4|8732.4|8729.7|8728.7|370
1739967300000|2025-02-19 12:15:00|8730.9|8729.9|8731.7|8730.7|8731.7|8730.7|8729.9|8728.9|243
1739967600000|2025-02-19 12:20:00|8732.2|8731.2|8736.7|8735.7|8736.7|8735.7|8732.2|8731.2|242
1739967900000|2025-02-19 12:25:00|8737.2|8736.2|8736.7|8735.7|8738.7|8737.7|8736.7|8735.7|196
1739968200000|2025-02-19 12:30:00|8736.4|8735.4|8730.4|8729.4|8736.7|8735.7|8729.2|8728.2|444
1739968500000|2025-02-19 12:35:00|8730.7|8729.7|8728.2|8727.2|8731.7|8730.7|8726.7|8725.7|309
1739968800000|2025-02-19 12:40:00|8728.4|8727.4|8723.9|8722.9|8729.9|8728.9|8723.4|8722.4|320
1739969100000|2025-02-19 12:45:00|8723.6|8722.6|8719.6|8718.6|8724.9|8723.9|8719.4|8718.4|310
1739969400000|2025-02-19 12:50:00|8719.4|8718.4|8715.9|8714.9|8719.9|8718.9|8714.9|8713.9|505
1739969700000|2025-02-19 12:55:00|8715.6|8714.6|8711.6|8710.6|8715.9|8714.9|8711.6|8710.6|402
1739970000000|2025-02-19 13:00:00|8711.4|8710.4|8715.4|8714.4|8715.9|8714.9|8711.1|8710.1|510
1739970300000|2025-02-19 13:05:00|8715.6|8714.6|8713.4|8712.4|8715.9|8714.9|8712.1|8711.1|345
1739970600000|2025-02-19 13:10:00|8713.1|8712.1|8709.6|8708.6|8715.9|8714.9|8709.4|8708.4|451
1739970900000|2025-02-19 13:15:00|8709.9|8708.9|8707.9|8706.9|8710.9|8709.9|8706.6|8705.6|436
1739971200000|2025-02-19 13:20:00|8707.6|8706.6|8712.4|8711.4|8713.4|8712.4|8705.4|8704.4|615
1739971500000|2025-02-19 13:25:00|8712.6|8711.6|8707.1|8706.1|8714.9|8713.9|8706.6|8705.6|354
1739971800000|2025-02-19 13:30:00|8706.6|8705.6|8712.6|8711.6|8713.4|8712.4|8705.9|8704.9|417
1739972100000|2025-02-19 13:35:00|8712.4|8711.4|8708.4|8707.4|8712.6|8711.6|8707.4|8706.4|444
1739972400000|2025-02-19 13:40:00|8708.1|8707.1|8713.6|8712.6|8713.9|8712.9|8708.1|8707.1|391
1739972700000|2025-02-19 13:45:00|8713.9|8712.9|8714.9|8713.9|8717.1|8716.1|8713.1|8712.1|1080
1739973000000|2025-02-19 13:50:00|8715.1|8714.1|8711.4|8710.4|8716.4|8715.4|8709.9|8708.9|260
1739973300000|2025-02-19 13:55:00|8711.9|8710.9|8707.4|8706.4|8712.9|8711.9|8707.1|8706.1|304
1739973600000|2025-02-19 14:00:00|8707.1|8706.1|8704.9|8703.9|8708.9|8707.9|8702.9|8701.9|586
1739973900000|2025-02-19 14:05:00|8704.6|8703.6|8704.6|8703.6|8706.4|8705.4|8703.1|8702.1|290
1739974200000|2025-02-19 14:10:00|8704.4|8703.4|8701.1|8700.1|8706.1|8705.1|8700.4|8699.4|397
1739974500000|2025-02-19 14:15:00|8701.4|8700.4|8702.4|8701.4|8703.4|8702.4|8700.9|8699.9|328
1739974800000|2025-02-19 14:20:00|8702.1|8701.1|8706.1|8705.1|8706.9|8705.9|8700.9|8699.9|391
1739975100000|2025-02-19 14:25:00|8706.4|8705.4|8704.4|8703.4|8707.4|8706.4|8702.4|8701.4|433
1739975400000|2025-02-19 14:30:00|8704.9|8703.9|8703.6|8702.6|8708.9|8707.9|8701.4|8700.4|1244
1739975700000|2025-02-19 14:35:00|8703.4|8702.4|8700.6|8699.6|8704.9|8703.9|8698.6|8697.6|561
1739976000000|2025-02-19 14:40:00|8700.4|8699.4|8705.1|8704.1|8711.9|8710.9|8699.1|8698.1|645
1739976300000|2025-02-19 14:45:00|8704.9|8703.9|8699.6|8698.6|8705.4|8704.4|8699.1|8698.1|825
1739976600000|2025-02-19 14:50:00|8699.4|8698.4|8700.9|8699.9|8702.9|8701.9|8697.9|8696.9|832
1739976900000|2025-02-19 14:55:00|8701.4|8700.4|8698.4|8697.4|8704.6|8703.6|8697.6|8696.6|768
1739977200000|2025-02-19 15:00:00|8697.4|8696.4|8697.9|8696.9|8700.4|8699.4|8695.4|8694.4|756
1739977500000|2025-02-19 15:05:00|8698.1|8697.1|8704.4|8703.4|8704.9|8703.9|8697.9|8696.9|754
1739977800000|2025-02-19 15:10:00|8704.6|8703.6|8715.4|8714.4|8716.9|8715.9|8704.6|8703.6|675
1739978100000|2025-02-19 15:15:00|8715.6|8714.6|8717.9|8716.9|8723.4|8722.4|8714.6|8713.6|621
1739978400000|2025-02-19 15:20:00|8717.6|8716.6|8717.4|8716.4|8719.4|8718.4|8713.1|8712.1|304
1739978700000|2025-02-19 15:25:00|8717.1|8716.1|8720.4|8719.4|8720.9|8719.9|8716.9|8715.9|374
1739979000000|2025-02-19 15:30:00|8720.1|8719.1|8721.4|8720.4|8724.1|8723.1|8717.6|8716.6|1243
1739979300000|2025-02-19 15:35:00|8721.1|8720.1|8718.1|8717.1|8723.6|8722.6|8717.9|8716.9|473
1739979600000|2025-02-19 15:40:00|8717.9|8716.9|8716.1|8715.1|8719.4|8718.4|8714.9|8713.9|586
1739979900000|2025-02-19 15:45:00|8716.4|8715.4|8709.6|8708.6|8716.4|8715.4|8706.1|8705.1|470
1739980200000|2025-02-19 15:50:00|8709.9|8708.9|8709.9|8708.9|8713.6|8712.6|8707.9|8706.9|399
1739980500000|2025-02-19 15:55:00|8709.4|8708.4|8702.1|8701.1|8709.9|8708.9|8701.9|8700.9|543
1739980800000|2025-02-19 16:00:00|8702.4|8701.4|8709.9|8708.9|8710.6|8709.6|8701.6|8700.6|658
1739981100000|2025-02-19 16:05:00|8709.6|8708.6|8708.6|8707.6|8711.4|8710.4|8706.9|8705.9|570
1739981400000|2025-02-19 16:10:00|8708.4|8707.4|8709.4|8708.4|8714.4|8713.4|8707.6|8706.6|645
1739981700000|2025-02-19 16:15:00|8709.1|8708.1|8710.4|8709.4|8710.4|8709.4|8703.9|8702.9|585
1739982000000|2025-02-19 16:20:00|8710.1|8709.1|8705.9|8704.9|8710.1|8709.1|8705.9|8704.9|732
1739982300000|2025-02-19 16:25:00|8706.9|8705.9|8707.9|8705.9|8708.9|8707.9|8704.4|8703.4|2526
1739982600000|2025-02-19 16:30:00|8688.6|8686.6|8693.6|8691.6|8693.8|8691.8|8685.6|8683.6|5777
1739982900000|2025-02-19 16:35:00|8694.3|8692.3|8692.6|8690.6|8695.1|8693.1|8691.6|8689.6|1328
1739983200000|2025-02-19 16:40:00|8692.8|8690.8|8698.3|8696.3|8698.8|8696.8|8692.1|8690.1|456
1739983500000|2025-02-19 16:45:00|8698.1|8696.1|8698.8|8696.8|8699.6|8697.6|8697.6|8695.6|264
1739983800000|2025-02-19 16:50:00|8699.1|8697.1|8700.6|8698.6|8703.1|8701.1|8698.3|8696.3|526
1739984100000|2025-02-19 16:55:00|8701.1|8699.1|8698.1|8696.1|8701.6|8699.6|8697.1|8695.1|263
1739984400000|2025-02-19 17:00:00|8697.8|8695.8|8699.1|8697.1|8700.1|8698.1|8697.6|8695.6|105
1739984700000|2025-02-19 17:05:00|8698.8|8696.8|8697.8|8695.8|8699.3|8697.3|8697.6|8695.6|98
1739985000000|2025-02-19 17:10:00|8697.6|8695.6|8694.8|8692.8|8698.6|8696.6|8694.1|8692.1|307
1739985300000|2025-02-19 17:15:00|8694.6|8692.6|8690.6|8688.6|8695.1|8693.1|8690.3|8688.3|114
1739985600000|2025-02-19 17:20:00|8691.1|8689.1|8689.3|8687.3|8691.6|8689.6|8689.1|8687.1|62
1739985900000|2025-02-19 17:25:00|8689.1|8687.1|8688.1|8686.1|8689.1|8687.1|8686.3|8684.3|243
1739986200000|2025-02-19 17:30:00|8687.8|8685.8|8687.8|8685.8|8687.8|8685.8|8685.1|8683.1|92
1739986500000|2025-02-19 17:35:00|8688.1|8686.1|8687.1|8685.1|8688.6|8686.6|8686.3|8684.3|131
1739986800000|2025-02-19 17:40:00|8686.6|8684.6|8687.1|8685.1|8689.1|8687.1|8685.6|8683.6|168
1739987100000|2025-02-19 17:45:00|8686.8|8684.8|8688.1|8686.1|8688.1|8686.1|8686.1|8684.1|114
1739987400000|2025-02-19 17:50:00|8688.3|8686.3|8687.8|8685.8|8689.1|8687.1|8687.8|8685.8|73
1739987700000|2025-02-19 17:55:00|8688.1|8686.1|8686.1|8684.1|8689.6|8687.6|8685.6|8683.6|107
1739988000000|2025-02-19 18:00:00|8685.8|8683.8|8684.3|8682.3|8686.1|8684.1|8684.3|8682.3|83
1739988300000|2025-02-19 18:05:00|8684.6|8682.6|8680.6|8678.6|8685.6|8683.6|8680.6|8678.6|55
1739988600000|2025-02-19 18:10:00|8680.3|8678.3|8677.1|8675.1|8680.6|8678.6|8676.3|8674.3|160
1739988900000|2025-02-19 18:15:00|8677.6|8675.6|8681.6|8679.6|8681.6|8679.6|8677.1|8675.1|74
1739989200000|2025-02-19 18:20:00|8681.8|8679.8|8680.6|8678.6|8682.3|8680.3|8680.1|8678.1|77
1739989500000|2025-02-19 18:25:00|8680.3|8678.3|8685.3|8683.3|8686.1|8684.1|8680.1|8678.1|82
1739989800000|2025-02-19 18:30:00|8685.1|8683.1|8684.1|8682.1|8685.6|8683.6|8683.6|8681.6|81
1739990100000|2025-02-19 18:35:00|8684.3|8682.3|8685.1|8683.1|8685.6|8683.6|8684.1|8682.1|80
1739990400000|2025-02-19 18:40:00|8685.6|8683.6|8683.3|8681.3|8686.1|8684.1|8682.6|8680.6|68
1739990700000|2025-02-19 18:45:00|8683.6|8681.6|8683.8|8681.8|8685.8|8683.8|8682.3|8680.3|67
1739991000000|2025-02-19 18:50:00|8683.6|8681.6|8682.6|8680.6|8684.3|8682.3|8682.3|8680.3|49
1739991300000|2025-02-19 18:55:00|8682.8|8680.8|8681.1|8679.1|8683.8|8681.8|8680.3|8678.3|80
1739991600000|2025-02-19 19:00:00|8681.6|8679.6|8682.6|8680.6|8684.1|8682.1|8680.3|8678.3|65
1739991900000|2025-02-19 19:05:00|8682.8|8680.8|8682.8|8680.8|8683.8|8681.8|8681.6|8679.6|51
1739992200000|2025-02-19 19:10:00|8683.1|8681.1|8690.1|8688.1|8690.1|8688.1|8683.1|8681.1|65
1739992500000|2025-02-19 19:15:00|8689.8|8687.8|8693.6|8691.6|8694.1|8692.1|8689.6|8687.6|184
1739992800000|2025-02-19 19:20:00|8693.3|8691.3|8696.8|8694.8|8697.6|8695.6|8693.1|8691.1|251
1739993100000|2025-02-19 19:25:00|8697.1|8695.1|8695.6|8693.6|8697.6|8695.6|8693.8|8691.8|77
1739993400000|2025-02-19 19:30:00|8696.1|8694.1|8696.8|8694.8|8697.6|8695.6|8695.3|8693.3|49
1739993700000|2025-02-19 19:35:00|8697.1|8695.1|8695.3|8693.3|8698.1|8696.1|8695.3|8693.3|60
1739994000000|2025-02-19 19:40:00|8695.6|8693.6|8697.1|8695.1|8697.6|8695.6|8694.1|8692.1|76
1739994300000|2025-02-19 19:45:00|8697.3|8695.3|8696.8|8694.8|8698.3|8696.3|8695.8|8693.8|49
1739994600000|2025-02-19 19:50:00|8697.1|8695.1|8697.8|8695.8|8699.1|8697.1|8696.8|8694.8|57
1739994900000|2025-02-19 19:55:00|8698.1|8696.1|8697.3|8695.3|8698.8|8696.8|8695.8|8693.8|46
1739995200000|2025-02-19 20:00:00|8697.8|8695.8|8697.6|8695.6|8698.3|8696.3|8696.6|8694.6|29
1739995500000|2025-02-19 20:05:00|8697.3|8695.3|8696.1|8694.1|8699.1|8697.1|8695.6|8693.6|20
1739995800000|2025-02-19 20:10:00|8695.8|8693.8|8698.3|8696.3|8698.6|8696.6|8695.8|8693.8|42
1739996100000|2025-02-19 20:15:00|8698.6|8696.6|8698.8|8696.8|8700.6|8698.6|8698.6|8696.6|38
1739996400000|2025-02-19 20:20:00|8699.1|8697.1|8701.6|8699.6|8701.6|8699.6|8698.6|8696.6|24
1739996700000|2025-02-19 20:25:00|8701.1|8699.1|8698.6|8696.6|8702.6|8700.6|8697.3|8695.3|84
1739997000000|2025-02-19 20:30:00|8698.8|8696.8|8702.8|8700.8|8705.1|8703.1|8698.6|8696.6|88
1739997300000|2025-02-19 20:35:00|8702.6|8700.6|8702.6|8700.6|8703.8|8701.8|8700.3|8698.3|34
1739997600000|2025-02-19 20:40:00|8702.3|8700.3|8701.3|8699.3|8702.6|8700.6|8700.1|8698.1|49
1739997900000|2025-02-19 20:45:00|8701.6|8699.6|8702.1|8700.1|8703.6|8701.6|8700.3|8698.3|76
1739998200000|2025-02-19 20:50:00|8702.8|8700.8|8701.6|8699.6|8704.6|8702.6|8701.1|8699.1|129
1739998500000|2025-02-19 20:55:00|8701.3|8699.3|8703.3|8699.3|8703.3|8700.6|8699.6|8697.6|297
1739998800000|2025-02-19 21:00:00|8702.9|8698.9|8696.6|8692.6|8703|8699|8696.4|8692.4|0
1739999100000|2025-02-19 21:05:00|8696.5|8692.5|8695.7|8691.7|8697.6|8693.6|8695.7|8691.7|0
1739999400000|2025-02-19 21:10:00|8695.6|8691.6|8694.9|8690.9|8695.6|8691.6|8693.8|8689.8|0
1739999700000|2025-02-19 21:15:00|8695|8691|8695.1|8691.1|8695.5|8691.5|8694.9|8690.9|0
1740000000000|2025-02-19 21:20:00|8695|8691|8696.2|8692.2|8696.5|8692.5|8694.9|8690.9|0
1740000300000|2025-02-19 21:25:00|8696.1|8692.1|8696.1|8692.1|8696.3|8692.3|8695.5|8691.5|0
1740000600000|2025-02-19 21:30:00|8696.3|8692.3|8696|8692|8696.4|8692.4|8695.8|8691.8|0
1740000900000|2025-02-19 21:35:00|8695.9|8691.9|8696.2|8692.2|8696.7|8692.7|8695.8|8691.8|0
1740001200000|2025-02-19 21:40:00|8696.3|8692.3|8696.4|8692.4|8696.9|8692.9|8696.2|8692.2|0
1740001500000|2025-02-19 21:45:00|8696.3|8692.3|8696.9|8692.9|8696.9|8692.9|8696.2|8692.2|0
1740001800000|2025-02-19 21:50:00|8696.8|8692.8|8695.1|8691.1|8697.1|8693.1|8694.6|8690.6|0
1740002100000|2025-02-19 21:55:00|8695.3|8691.3|8695.1|8691.1|8696.1|8692.1|8694.7|8690.7|0
1740002400000|2025-02-19 22:00:00|8695.2|8691.2|8695.3|8691.3|8695.3|8691.3|8695|8691|0
1740002700000|2025-02-19 22:05:00|8695.1|8691.1|8694.1|8690.1|8695.2|8691.2|8693.9|8689.9|0
1740003000000|2025-02-19 22:10:00|8694.2|8690.2|8697.3|8693.3|8697.4|8693.4|8694.2|8690.2|0
1740003600000|2025-02-19 22:20:00|8697.4|8693.4|8697.3|8693.3|8697.4|8693.4|8697.3|8693.3|0
1740003900000|2025-02-19 22:25:00|8697.4|8693.4|8697.6|8693.6|8697.6|8693.6|8697.3|8693.3|0
1740004200000|2025-02-19 22:30:00|8697.7|8693.7|8697.6|8693.6|8697.8|8693.8|8697.5|8693.5|0
1740004500000|2025-02-19 22:35:00|8697.7|8693.7|8697.6|8693.6|8697.9|8693.9|8697.5|8693.5|0
1740004800000|2025-02-19 22:40:00|8697.7|8693.7|8697.5|8693.5|8697.7|8693.7|8697.5|8693.5|0
1740005100000|2025-02-19 22:45:00|8697.4|8693.4|8697.3|8693.3|8697.4|8693.4|8697.3|8693.3|0
1740005400000|2025-02-19 22:50:00|8697.4|8693.4|8697.5|8693.5|8697.5|8693.5|8697.4|8693.4|0
1740006000000|2025-02-19 23:00:00|8697.1|8693.1|8699|8695|8699.5|8695.5|8696.4|8692.4|0
1740006300000|2025-02-19 23:05:00|8699.1|8695.1|8698.4|8694.4|8699.2|8695.2|8698.3|8694.3|0
1740006600000|2025-02-19 23:10:00|8698.6|8694.6|8698.9|8694.9|8699.4|8695.4|8698.2|8694.2|0
1740006900000|2025-02-19 23:15:00|8698.7|8694.7|8698.9|8694.9|8699.4|8695.4|8698.7|8694.7|0
1740007200000|2025-02-19 23:20:00|8699|8695|8697.9|8693.9|8699.3|8695.3|8697.9|8693.9|0
1740007500000|2025-02-19 23:25:00|8697.8|8693.8|8697.3|8693.3|8697.9|8693.9|8696.8|8692.8|0
1740007800000|2025-02-19 23:30:00|8697.5|8693.5|8697.6|8693.6|8697.9|8693.9|8697.3|8693.3|0
1740008100000|2025-02-19 23:35:00|8697.5|8693.5|8697.2|8693.2|8698.5|8694.5|8696.8|8692.8|0
1740008400000|2025-02-19 23:40:00|8697.1|8693.1|8697|8693|8697.4|8693.4|8696.8|8692.8|0
1740008700000|2025-02-19 23:45:00|8696.9|8692.9|8696.4|8692.4|8696.9|8692.9|8695.3|8691.3|0
1740009000000|2025-02-19 23:50:00|8696.3|8692.3|8696.5|8692.5|8696.8|8692.8|8695.9|8691.9|0
1740009300000|2025-02-19 23:55:00|8696.6|8692.6|8697.3|8693.3|8697.5|8693.5|8696.3|8692.3|0
1740009600000|2025-02-20 00:00:00|8697.2|8693.2|8695.1|8691.1|8697.2|8693.2|8694.2|8690.2|0
1740009900000|2025-02-20 00:05:00|8695|8691|8694.3|8690.3|8695.5|8691.5|8694.1|8690.1|0
1740010200000|2025-02-20 00:10:00|8694.2|8690.2|8693.7|8689.7|8694.3|8690.3|8693.6|8689.6|0
1740010500000|2025-02-20 00:15:00|8693.6|8689.6|8694.4|8690.4|8694.6|8690.6|8692.6|8688.6|0
1740010800000|2025-02-20 00:20:00|8694.8|8690.8|8695.6|8691.6|8696.4|8692.4|8694|8690|0
1740011100000|2025-02-20 00:25:00|8695.5|8691.5|8694.9|8690.9|8695.5|8691.5|8693.9|8689.9|0
1740011400000|2025-02-20 00:30:00|8695|8691|8695.4|8691.4|8695.6|8691.6|8694.6|8690.6|0
1740011700000|2025-02-20 00:35:00|8696|8692|8699.1|8695.1|8700.1|8696.1|8696|8692|0
1740012000000|2025-02-20 00:40:00|8699.2|8695.2|8697|8693|8699.2|8695.2|8697|8693|0
1740012300000|2025-02-20 00:45:00|8697.3|8693.3|8698.4|8694.4|8699.2|8695.2|8697.3|8693.3|0
1740012600000|2025-02-20 00:50:00|8698.5|8694.5|8699.3|8695.3|8699.9|8695.9|8698.5|8694.5|0
1740012900000|2025-02-20 00:55:00|8699.2|8695.2|8700.9|8696.9|8701.1|8697.1|8699.2|8695.2|0
1740013200000|2025-02-20 01:00:00|8700.8|8696.8|8700.8|8697.8|8703.3|8700.3|8698.8|8695.8|107
1740013500000|2025-02-20 01:05:00|8700.3|8697.3|8700|8697|8701.3|8698.3|8697.3|8694.3|74
1740013800000|2025-02-20 01:10:00|8699.5|8696.5|8700.3|8697.3|8702.3|8699.3|8697.5|8694.5|28
1740014100000|2025-02-20 01:15:00|8699.5|8696.5|8697.3|8694.3|8700.8|8697.8|8696.5|8693.5|95
1740014400000|2025-02-20 01:20:00|8698|8695|8695.3|8692.3|8698.3|8695.3|8695.3|8692.3|20
1740014700000|2025-02-20 01:25:00|8695|8692|8694.8|8691.8|8695.5|8692.5|8693.8|8690.8|22
1740015000000|2025-02-20 01:30:00|8694.3|8691.3|8697.3|8694.3|8697.3|8694.3|8694|8691|15
1740015300000|2025-02-20 01:35:00|8697.5|8694.5|8694|8691|8697.5|8694.5|8694|8691|9
1740015600000|2025-02-20 01:40:00|8694.3|8691.3|8689.8|8686.8|8694.3|8691.3|8688.3|8685.3|35
1740015900000|2025-02-20 01:45:00|8689.3|8686.3|8691.3|8688.3|8691.5|8688.5|8688.5|8685.5|9
1740016200000|2025-02-20 01:50:00|8691.5|8688.5|8690.8|8687.8|8693.3|8690.3|8690|8687|9
1740016500000|2025-02-20 01:55:00|8690.3|8687.3|8688.3|8685.3|8690.3|8687.3|8688|8685|6
1740016800000|2025-02-20 02:00:00|8688.8|8685.8|8688.5|8685.5|8688.8|8685.8|8687|8684|11
1740017100000|2025-02-20 02:05:00|8688.8|8685.8|8688|8685|8689.5|8686.5|8687.5|8684.5|26
1740017400000|2025-02-20 02:10:00|8688.8|8685.8|8690.5|8687.5|8691.3|8688.3|8688.5|8685.5|27
1740017700000|2025-02-20 02:15:00|8690.3|8687.3|8690.8|8687.8|8690.8|8687.8|8689|8686|19
1740018000000|2025-02-20 02:20:00|8691|8688|8692|8689|8692.8|8689.8|8690.5|8687.5|9
1740018300000|2025-02-20 02:25:00|8691.8|8688.8|8693.3|8690.3|8693.8|8690.8|8691.5|8688.5|13
1740018600000|2025-02-20 02:30:00|8693.5|8690.5|8692.5|8689.5|8693.8|8690.8|8691.5|8688.5|9
1740018900000|2025-02-20 02:35:00|8692.3|8689.3|8698.8|8695.8|8699.5|8696.5|8692|8689|18
1740019200000|2025-02-20 02:40:00|8698.5|8695.5|8697|8694|8699.3|8696.3|8696.8|8693.8|0
1740019500000|2025-02-20 02:45:00|8696.8|8693.8|8698.8|8695.8|8699.3|8696.3|8696.3|8693.3|31
1740019800000|2025-02-20 02:50:00|8699.3|8696.3|8698.3|8695.3|8699.5|8696.5|8697|8694|2
1740020100000|2025-02-20 02:55:00|8698.5|8695.5|8698.3|8695.3|8698.5|8695.5|8697.5|8694.5|10
1740020400000|2025-02-20 03:00:00|8698.5|8695.5|8697.8|8694.8|8699.3|8696.3|8697.3|8694.3|12
1740020700000|2025-02-20 03:05:00|8698|8695|8697.5|8694.5|8698|8695|8696.8|8693.8|2
1740021000000|2025-02-20 03:10:00|8697.3|8694.3|8695|8692|8698|8695|8694.8|8691.8|15
1740021300000|2025-02-20 03:15:00|8694.8|8691.8|8695.3|8692.3|8695.8|8692.8|8693.3|8690.3|8
1740021600000|2025-02-20 03:20:00|8696|8693|8697.3|8694.3|8697.3|8694.3|8695.8|8692.8|5
1740021900000|2025-02-20 03:25:00|8697|8694|8698.3|8695.3|8698.3|8695.3|8696|8693|1
1740022200000|2025-02-20 03:30:00|8698|8695|8699|8696|8699|8696|8697.3|8694.3|3
1740022500000|2025-02-20 03:35:00|8698.8|8695.8|8700|8697|8700.5|8697.5|8698|8695|3
1740022800000|2025-02-20 03:40:00|8699.8|8696.8|8700|8697|8701.3|8698.3|8699|8696|1
1740023100000|2025-02-20 03:45:00|8699.5|8696.5|8699|8696|8699.8|8696.8|8698.8|8695.8|9
1740023400000|2025-02-20 03:50:00|8698.8|8695.8|8699.5|8696.5|8700|8697|8698.5|8695.5|14
1740023700000|2025-02-20 03:55:00|8699.8|8696.8|8698|8695|8699.8|8696.8|8697.5|8694.5|12
1740024000000|2025-02-20 04:00:00|8697.8|8694.8|8696|8693|8698.5|8695.5|8695.5|8692.5|6
1740024300000|2025-02-20 04:05:00|8695.8|8692.8|8697.8|8694.8|8697.8|8694.8|8695.8|8692.8|1
1740024600000|2025-02-20 04:10:00|8697.5|8694.5|8697.3|8694.3|8698.3|8695.3|8697|8694|1
1740024900000|2025-02-20 04:15:00|8697.8|8694.8|8699|8696|8699|8696|8697.8|8694.8|2
1740025200000|2025-02-20 04:20:00|8698.8|8695.8|8700.8|8697.8|8700.8|8697.8|8698.5|8695.5|0
1740025500000|2025-02-20 04:25:00|8701.3|8698.3|8700.8|8697.8|8701.3|8698.3|8699.3|8696.3|0
1740025800000|2025-02-20 04:30:00|8701|8698|8700|8697|8701.3|8698.3|8700|8697|1
1740026100000|2025-02-20 04:35:00|8700.3|8697.3|8700.3|8697.3|8701|8698|8699.5|8696.5|6
1740026400000|2025-02-20 04:40:00|8700|8697|8700.3|8697.3|8700.8|8697.8|8699.8|8696.8|0
1740026700000|2025-02-20 04:45:00|8700|8697|8700.3|8697.3|8700.3|8697.3|8698.8|8695.8|3
1740027000000|2025-02-20 04:50:00|8700|8697|8700|8697|8700.5|8697.5|8699.5|8696.5|1
1740027300000|2025-02-20 04:55:00|8700.3|8697.3|8700.8|8697.8|8701.3|8698.3|8700.3|8697.3|1
1740027600000|2025-02-20 05:00:00|8700.5|8697.5|8700.8|8697.8|8701|8698|8699.5|8696.5|0
1740027900000|2025-02-20 05:05:00|8701|8698|8702.3|8699.3|8702.5|8699.5|8701|8698|5
1740028200000|2025-02-20 05:10:00|8702.5|8699.5|8702.3|8699.3|8702.8|8699.8|8701.8|8698.8|3
1740028500000|2025-02-20 05:15:00|8702.8|8699.8|8702.8|8699.8|8703|8700|8702|8699|1
1740028800000|2025-02-20 05:20:00|8703|8700|8703.3|8700.3|8703.8|8700.8|8702.8|8699.8|3
1740029100000|2025-02-20 05:25:00|8703.5|8700.5|8703.5|8700.5|8704|8701|8703|8700|1
1740029400000|2025-02-20 05:30:00|8704|8701|8701.5|8698.5|8704|8701|8701.3|8698.3|39
1740029700000|2025-02-20 05:35:00|8701.3|8698.3|8700.5|8697.5|8701.5|8698.5|8700.3|8697.3|3
1740030000000|2025-02-20 05:40:00|8700.8|8697.8|8701|8698|8701|8698|8700.3|8697.3|4
1740030300000|2025-02-20 05:45:00|8700.8|8697.8|8699.5|8696.5|8701|8698|8699.3|8696.3|8
1740030600000|2025-02-20 05:50:00|8699.8|8696.8|8699.5|8696.5|8699.8|8696.8|8699|8696|5
1740030900000|2025-02-20 05:55:00|8699|8696|8699.5|8696.5|8700|8697|8699|8696|6
1740031200000|2025-02-20 06:00:00|8699.3|8696.3|8700.8|8697.8|8700.8|8697.8|8699|8696|47
1740031500000|2025-02-20 06:05:00|8700.5|8697.5|8701|8698|8701|8698|8700|8697|8
1740031800000|2025-02-20 06:10:00|8700.8|8697.8|8703.3|8700.3|8704|8701|8700|8697|8
1740032100000|2025-02-20 06:15:00|8702.5|8699.5|8703.5|8700.5|8704.3|8701.3|8702.5|8699.5|26
1740032400000|2025-02-20 06:20:00|8703.8|8700.8|8704.8|8701.8|8704.8|8701.8|8703.8|8700.8|5
1740032700000|2025-02-20 06:25:00|8704.3|8701.3|8704.5|8701.5|8704.5|8701.5|8702.8|8699.8|26
1740033000000|2025-02-20 06:30:00|8705|8702|8705.8|8702.8|8706.8|8703.8|8704.3|8701.3|43
1740033300000|2025-02-20 06:35:00|8705.5|8702.5|8704.8|8701.8|8705.8|8702.8|8703.8|8700.8|19
1740033600000|2025-02-20 06:40:00|8704.3|8701.3|8706.8|8703.8|8707|8704|8704.3|8701.3|58
1740033900000|2025-02-20 06:45:00|8707|8704|8706|8703|8707.8|8704.8|8704.8|8701.8|20
1740034200000|2025-02-20 06:50:00|8705.8|8702.8|8708.3|8705.3|8708.5|8705.5|8705.8|8702.8|12
1740034500000|2025-02-20 06:55:00|8708|8705|8708.3|8705.3|8710|8707|8707.8|8704.8|21
1740034800000|2025-02-20 07:00:00|8708|8705|8705.3|8703.3|8708|8705.5|8703|8701|174
1740035100000|2025-02-20 07:05:00|8705.5|8703.5|8706.5|8704.5|8707.5|8705.5|8705|8703|81
1740035400000|2025-02-20 07:10:00|8706.3|8704.3|8707.5|8705.5|8708.5|8706.5|8705.3|8703.3|186
1740035700000|2025-02-20 07:15:00|8707.8|8705.8|8707.5|8705.5|8709.8|8707.8|8705.5|8703.5|113
1740036000000|2025-02-20 07:20:00|8707.3|8705.3|8709|8707|8709.5|8707.5|8705|8703|135
1740036300000|2025-02-20 07:25:00|8708|8706|8704.5|8702.5|8708|8706|8704.3|8702.3|80
1740036600000|2025-02-20 07:30:00|8705|8703|8705.5|8703.5|8707.3|8705.3|8704|8702|65
1740036900000|2025-02-20 07:35:00|8705.3|8703.3|8706.3|8704.3|8707|8705|8705.3|8703.3|22
1740037200000|2025-02-20 07:40:00|8706.5|8704.5|8703.5|8701.5|8706.5|8704.5|8703.3|8701.3|107
1740037500000|2025-02-20 07:45:00|8703.8|8701.8|8698.8|8696.8|8703.8|8701.8|8698.8|8696.8|155
1740037800000|2025-02-20 07:50:00|8699|8697|8700.3|8698.3|8700.8|8698.8|8697.3|8695.3|190
1740038100000|2025-02-20 07:55:00|8701|8699|8696.5|8694.5|8701|8699|8696.5|8694.5|317
1740038400000|2025-02-20 08:00:00|8696|8695|8687.3|8686.3|8698.5|8697.5|8684.3|8683.3|2416
1740038700000|2025-02-20 08:05:00|8686.8|8685.8|8688|8687|8695|8694|8686.8|8685.8|880
1740039000000|2025-02-20 08:10:00|8687.5|8686.5|8691|8690|8692.3|8691.3|8684.8|8683.8|639
1740039300000|2025-02-20 08:15:00|8690.8|8689.8|8683.3|8682.3|8692.3|8691.3|8678.8|8677.8|640
1740039600000|2025-02-20 08:20:00|8682.8|8681.8|8681.3|8680.3|8687.8|8686.8|8679.3|8678.3|588
1740039900000|2025-02-20 08:25:00|8681.5|8680.5|8691.5|8690.5|8691.5|8690.5|8677|8676|531
1740040200000|2025-02-20 08:30:00|8691.3|8690.3|8685.3|8684.3|8691.8|8690.8|8684.8|8683.8|478
1740040500000|2025-02-20 08:35:00|8685.5|8684.5|8682.3|8681.3|8687|8686|8682.3|8681.3|397
1740040800000|2025-02-20 08:40:00|8682.8|8681.8|8684.5|8683.5|8686|8685|8678.8|8677.8|477
1740041100000|2025-02-20 08:45:00|8684.3|8683.3|8679.5|8678.5|8684.8|8683.8|8678.5|8677.5|341
1740041400000|2025-02-20 08:50:00|8679.3|8678.3|8681.5|8680.5|8683.5|8682.5|8677.8|8676.8|327
1740041700000|2025-02-20 08:55:00|8681.8|8680.8|8686.5|8685.5|8687.3|8686.3|8681.5|8680.5|227
1740042000000|2025-02-20 09:00:00|8686.8|8685.8|8688.5|8687.5|8690.8|8689.8|8684.8|8683.8|503
1740042300000|2025-02-20 09:05:00|8688.8|8687.8|8690.8|8689.8|8693.3|8692.3|8687.8|8686.8|282
1740042600000|2025-02-20 09:10:00|8691|8690|8697.5|8696.5|8697.8|8696.8|8690.5|8689.5|295
1740042900000|2025-02-20 09:15:00|8697.8|8696.8|8700.3|8699.3|8700.8|8699.8|8696.3|8695.3|315
1740043200000|2025-02-20 09:20:00|8700.8|8699.8|8691.3|8690.3|8702.3|8701.3|8689.8|8688.8|717
1740043500000|2025-02-20 09:25:00|8691.5|8690.5|8695.3|8694.3|8695.3|8694.3|8690.3|8689.3|309
1740043800000|2025-02-20 09:30:00|8695|8694|8697.5|8696.5|8699.5|8698.5|8693.8|8692.8|342
1740044100000|2025-02-20 09:35:00|8697.3|8696.3|8694.3|8693.3|8697.8|8696.8|8693|8692|258
1740044400000|2025-02-20 09:40:00|8694.8|8693.8|8697.3|8696.3|8698|8697|8692.3|8691.3|382
1740044700000|2025-02-20 09:45:00|8697.5|8696.5|8695|8694|8698.3|8697.3|8695|8694|220
1740045000000|2025-02-20 09:50:00|8695.3|8694.3|8689|8688|8695.8|8694.8|8688.8|8687.8|352
1740045300000|2025-02-20 09:55:00|8688.8|8687.8|8691.3|8690.3|8691.3|8690.3|8688.3|8687.3|291
1740045600000|2025-02-20 10:00:00|8691.8|8690.8|8691.3|8690.3|8693.3|8692.3|8690.3|8689.3|270
1740045900000|2025-02-20 10:05:00|8690.8|8689.8|8694.3|8693.3|8694.8|8693.8|8689.3|8688.3|370
1740046200000|2025-02-20 10:10:00|8694.8|8693.8|8688.3|8687.3|8695|8694|8688.3|8687.3|437
1740046500000|2025-02-20 10:15:00|8688.8|8687.8|8690|8689|8693.3|8692.3|8688.8|8687.8|253
1740046800000|2025-02-20 10:20:00|8690.3|8689.3|8689.8|8688.8|8690.8|8689.8|8686.3|8685.3|479
1740047100000|2025-02-20 10:25:00|8690.3|8689.3|8689.3|8688.3|8691.3|8690.3|8688|8687|187
1740047400000|2025-02-20 10:30:00|8689|8688|8689.8|8688.8|8692.3|8691.3|8688.8|8687.8|201
1740047700000|2025-02-20 10:35:00|8689.3|8688.3|8687.5|8686.5|8691|8690|8687.3|8686.3|169
1740048000000|2025-02-20 10:40:00|8687.3|8686.3|8688.5|8687.5|8690.3|8689.3|8686.8|8685.8|126
1740048300000|2025-02-20 10:45:00|8688.8|8687.8|8687.3|8686.3|8691.8|8690.8|8687.3|8686.3|207
1740048600000|2025-02-20 10:50:00|8687.5|8686.5|8687.8|8686.8|8690.3|8689.3|8686.3|8685.3|219
1740048900000|2025-02-20 10:55:00|8687.3|8686.3|8690|8689|8691.8|8690.8|8687.3|8686.3|213
1740049200000|2025-02-20 11:00:00|8689.8|8688.8|8695.5|8694.5|8696.5|8695.5|8689.3|8688.3|399
1740049500000|2025-02-20 11:05:00|8695.8|8694.8|8694.3|8693.3|8695.8|8694.8|8693.3|8692.3|135
1740049800000|2025-02-20 11:10:00|8694.5|8693.5|8696.5|8695.5|8696.5|8695.5|8692|8691|148
1740050100000|2025-02-20 11:15:00|8696.8|8695.8|8696.3|8695.3|8698.5|8697.5|8695.5|8694.5|244
1740050400000|2025-02-20 11:20:00|8696|8695|8698.5|8697.5|8699.8|8698.8|8695.8|8694.8|238
1740050700000|2025-02-20 11:25:00|8698.8|8697.8|8693.8|8692.8|8699.3|8698.3|8693|8692|207
1740051000000|2025-02-20 11:30:00|8693.5|8692.5|8684|8683|8694.8|8693.8|8684|8683|270
1740051300000|2025-02-20 11:35:00|8683.8|8682.8|8681.3|8680.3|8685.3|8684.3|8681.3|8680.3|665
1740051600000|2025-02-20 11:40:00|8680.8|8679.8|8683.5|8682.5|8683.5|8682.5|8678.8|8677.8|265
1740051900000|2025-02-20 11:45:00|8683.3|8682.3|8681.3|8680.3|8683.3|8682.3|8680.3|8679.3|190
1740052200000|2025-02-20 11:50:00|8680.8|8679.8|8680|8679|8681.5|8680.5|8678.3|8677.3|284
1740052500000|2025-02-20 11:55:00|8679.8|8678.8|8674.5|8673.5|8680.8|8679.8|8674.3|8673.3|365
1740052800000|2025-02-20 12:00:00|8674.8|8673.8|8679.3|8678.3|8681.8|8680.8|8674.8|8673.8|318
1740053100000|2025-02-20 12:05:00|8679|8678|8681.3|8680.3|8683.3|8682.3|8678.5|8677.5|202
1740053400000|2025-02-20 12:10:00|8680.8|8679.8|8679.8|8678.8|8680.8|8679.8|8677.5|8676.5|239
1740053700000|2025-02-20 12:15:00|8679.5|8678.5|8679.3|8678.3|8682.3|8681.3|8678.8|8677.8|153
1740054000000|2025-02-20 12:20:00|8679|8678|8676.8|8675.8|8679|8678|8674.5|8673.5|147
1740054300000|2025-02-20 12:25:00|8677|8676|8676|8675|8678.8|8677.8|8675.3|8674.3|151
1740054600000|2025-02-20 12:30:00|8675.8|8674.8|8674.5|8673.5|8678|8677|8673.8|8672.8|189
1740054900000|2025-02-20 12:35:00|8674.8|8673.8|8674.8|8673.8|8676|8675|8674.3|8673.3|174
1740055200000|2025-02-20 12:40:00|8675.6|8674.6|8674.8|8673.8|8677.6|8676.6|8674.1|8673.1|297
1740055500000|2025-02-20 12:45:00|8674.6|8673.6|8678.3|8677.3|8678.6|8677.6|8674.6|8673.6|251
1740055800000|2025-02-20 12:50:00|8678.6|8677.6|8680.1|8679.1|8682.1|8681.1|8678.6|8677.6|273
1740056100000|2025-02-20 12:55:00|8679.8|8678.8|8685.3|8684.3|8685.6|8684.6|8679.6|8678.6|263
1740056400000|2025-02-20 13:00:00|8685.1|8684.1|8679.8|8678.8|8687.1|8686.1|8679.6|8678.6|336
1740056700000|2025-02-20 13:05:00|8679.6|8678.6|8676.8|8675.8|8681.1|8680.1|8676.6|8675.6|273
1740057000000|2025-02-20 13:10:00|8676.6|8675.6|8680.6|8679.6|8681.6|8680.6|8676.6|8675.6|239
1740057300000|2025-02-20 13:15:00|8681.1|8680.1|8680.1|8679.1|8681.1|8680.1|8676.6|8675.6|357
1740057600000|2025-02-20 13:20:00|8679.8|8678.8|8679.1|8678.1|8680.1|8679.1|8675.6|8674.6|340
1740057900000|2025-02-20 13:25:00|8679.3|8678.3|8676.8|8675.8|8679.8|8678.8|8676.1|8675.1|223
1740058200000|2025-02-20 13:30:00|8677.1|8676.1|8679.6|8678.6|8682.6|8681.6|8676.8|8675.8|261
1740058500000|2025-02-20 13:35:00|8679.1|8678.1|8678.3|8677.3|8679.1|8678.1|8675.3|8674.3|286
1740058800000|2025-02-20 13:40:00|8678.1|8677.1|8679.6|8678.6|8679.8|8678.8|8675.6|8674.6|352
1740059100000|2025-02-20 13:45:00|8679.8|8678.8|8672.1|8671.1|8681.1|8680.1|8672.1|8671.1|186
1740059400000|2025-02-20 13:50:00|8671.8|8670.8|8671.6|8670.6|8673.6|8672.6|8669.1|8668.1|401
1740059700000|2025-02-20 13:55:00|8671.8|8670.8|8668.8|8667.8|8673.1|8672.1|8668.8|8667.8|206
1740060000000|2025-02-20 14:00:00|8669.1|8668.1|8672.3|8671.3|8674.8|8673.8|8669.1|8668.1|209
1740060300000|2025-02-20 14:05:00|8672.1|8671.1|8673.3|8672.3|8675.6|8674.6|8671.1|8670.1|176
1740060600000|2025-02-20 14:10:00|8673.1|8672.1|8671.6|8670.6|8674.3|8673.3|8671.6|8670.6|148
1740060900000|2025-02-20 14:15:00|8672.1|8671.1|8669.8|8668.8|8672.6|8671.6|8669.6|8668.6|300
1740061200000|2025-02-20 14:20:00|8670.1|8669.1|8674.1|8673.1|8675.8|8674.8|8669.8|8668.8|206
1740061500000|2025-02-20 14:25:00|8673.8|8672.8|8672.6|8671.6|8678.6|8677.6|8672.6|8671.6|185
1740061800000|2025-02-20 14:30:00|8672.8|8671.8|8688.1|8687.1|8689.3|8688.3|8672.6|8671.6|893
1740062100000|2025-02-20 14:35:00|8687.3|8686.3|8683.3|8682.3|8688.1|8687.1|8683.1|8682.1|368
1740062400000|2025-02-20 14:40:00|8683.1|8682.1|8683.1|8682.1|8684.1|8683.1|8681.1|8680.1|319
1740062700000|2025-02-20 14:45:00|8683.3|8682.3|8677.8|8676.8|8685.1|8684.1|8676.1|8675.1|551
1740063000000|2025-02-20 14:50:00|8677.6|8676.6|8684.3|8683.3|8686.1|8685.1|8677.6|8676.6|664
1740063300000|2025-02-20 14:55:00|8684.1|8683.1|8677.8|8676.8|8685.6|8684.6|8677.8|8676.8|421
1740063600000|2025-02-20 15:00:00|8678.3|8677.3|8671.3|8670.3|8681.3|8680.3|8668.8|8667.8|750
1740063900000|2025-02-20 15:05:00|8671.1|8670.1|8671.8|8670.8|8677.8|8676.8|8670.3|8669.3|381
1740064200000|2025-02-20 15:10:00|8672|8671|8676.3|8675.3|8680|8679|8670|8669|532
1740064500000|2025-02-20 15:15:00|8676|8675|8675.3|8674.3|8679.3|8678.3|8674.3|8673.3|372
1740064800000|2025-02-20 15:20:00|8675.5|8674.5|8673.3|8672.3|8678.3|8677.3|8672.3|8671.3|421
1740065100000|2025-02-20 15:25:00|8673.8|8672.8|8669.8|8668.8|8676.5|8675.5|8668.8|8667.8|486
1740065400000|2025-02-20 15:30:00|8669.5|8668.5|8673.5|8672.5|8675|8674|8668.8|8667.8|368
1740065700000|2025-02-20 15:35:00|8673|8672|8661.5|8660.5|8673|8672|8660.8|8659.8|530
1740066000000|2025-02-20 15:40:00|8661.8|8660.8|8657.5|8656.5|8662.5|8661.5|8656|8655|539
1740066300000|2025-02-20 15:45:00|8657|8656|8655.5|8654.5|8658.3|8657.3|8652.5|8651.5|607
1740066600000|2025-02-20 15:50:00|8655.8|8654.8|8657.5|8656.5|8658.8|8657.8|8654|8653|841
1740066900000|2025-02-20 15:55:00|8657.3|8656.3|8655.8|8654.8|8658.3|8657.3|8652.8|8651.8|931
1740067200000|2025-02-20 16:00:00|8656.5|8655.5|8655.5|8654.5|8657.3|8656.3|8649.8|8648.8|614
1740067500000|2025-02-20 16:05:00|8655.3|8654.3|8655.8|8654.8|8657.3|8656.3|8653.8|8652.8|681
1740067800000|2025-02-20 16:10:00|8656|8655|8660.8|8659.8|8661.3|8660.3|8654.3|8653.3|662
1740068100000|2025-02-20 16:15:00|8661|8660|8663.3|8662.3|8664.3|8663.3|8659.8|8658.8|796
1740068400000|2025-02-20 16:20:00|8662.8|8661.8|8659.3|8658.3|8663|8662|8656.3|8655.3|574
1740068700000|2025-02-20 16:25:00|8658.8|8657.8|8660.5|8658.5|8664.8|8663.8|8658.5|8657.5|2225
1740069000000|2025-02-20 16:30:00|8660.3|8658.3|8663.5|8661.5|8665.5|8663.5|8659|8657|3868
1740069300000|2025-02-20 16:35:00|8663.3|8661.3|8659.8|8657.8|8663.3|8661.3|8659|8657|985
1740069600000|2025-02-20 16:40:00|8659.3|8657.3|8660|8658|8661.3|8659.3|8655.8|8653.8|364
1740069900000|2025-02-20 16:45:00|8659.8|8657.8|8651.8|8649.8|8660.5|8658.5|8651.8|8649.8|338
1740070200000|2025-02-20 16:50:00|8651.5|8649.5|8653.8|8651.8|8654.8|8652.8|8651.3|8649.3|457
1740070500000|2025-02-20 16:55:00|8653.3|8651.3|8650.8|8648.8|8655.3|8653.3|8650.8|8648.8|221
1740070800000|2025-02-20 17:00:00|8650.5|8648.5|8655.3|8653.3|8657.3|8655.3|8649|8647|182
1740071100000|2025-02-20 17:05:00|8655.5|8653.5|8655.5|8653.5|8656.8|8654.8|8653.8|8651.8|156
1740071400000|2025-02-20 17:10:00|8655.3|8653.3|8655.3|8653.3|8656.8|8654.8|8654.3|8652.3|108
1740071700000|2025-02-20 17:15:00|8655.5|8653.5|8657.5|8655.5|8657.8|8655.8|8654.3|8652.3|89
1740072000000|2025-02-20 17:20:00|8657.8|8655.8|8659.8|8657.8|8660.8|8658.8|8657.3|8655.3|108
1740072300000|2025-02-20 17:25:00|8659.5|8657.5|8660|8658|8661.3|8659.3|8659.3|8657.3|64
1740072600000|2025-02-20 17:30:00|8660.3|8658.3|8661.3|8659.3|8662|8660|8659.5|8657.5|74
1740072900000|2025-02-20 17:35:00|8661.8|8659.8|8658.5|8656.5|8661.8|8659.8|8658|8656|225
1740073200000|2025-02-20 17:40:00|8658.3|8656.3|8661|8659|8661.5|8659.5|8657.5|8655.5|111
1740073500000|2025-02-20 17:45:00|8660.8|8658.8|8660|8658|8662.3|8660.3|8659.8|8657.8|100
1740073800000|2025-02-20 17:50:00|8659.8|8657.8|8663.5|8661.5|8664.3|8662.3|8659.3|8657.3|180
1740074100000|2025-02-20 17:55:00|8663.3|8661.3|8660.8|8658.8|8664|8662|8660.5|8658.5|98
1740074400000|2025-02-20 18:00:00|8660.5|8658.5|8659.8|8657.8|8660.8|8658.8|8658.3|8656.3|71
1740074700000|2025-02-20 18:05:00|8659.3|8657.3|8656.5|8654.5|8660.3|8658.3|8656.3|8654.3|73
1740075000000|2025-02-20 18:10:00|8656.3|8654.3|8658.3|8656.3|8658.5|8656.5|8655.3|8653.3|57
1740075300000|2025-02-20 18:15:00|8658|8656|8653.3|8651.3|8658.3|8656.3|8651.8|8649.8|176
1740075600000|2025-02-20 18:20:00|8653.5|8651.5|8653.3|8651.3|8654.8|8652.8|8651.8|8649.8|116
1740075900000|2025-02-20 18:25:00|8652.8|8650.8|8653.8|8651.8|8654.8|8652.8|8652.3|8650.3|106
1740076200000|2025-02-20 18:30:00|8653.5|8651.5|8656.8|8654.8|8657.8|8655.8|8653|8651|80
1740076500000|2025-02-20 18:35:00|8657|8655|8656|8654|8657.3|8655.3|8655.3|8653.3|54
1740076800000|2025-02-20 18:40:00|8655.8|8653.8|8657.8|8655.8|8657.8|8655.8|8655.3|8653.3|104
1740077100000|2025-02-20 18:45:00|8657.5|8655.5|8659|8657|8660|8658|8657.5|8655.5|69
1740077400000|2025-02-20 18:50:00|8659.3|8657.3|8660.5|8658.5|8660.5|8658.5|8657.8|8655.8|124
1740077700000|2025-02-20 18:55:00|8660.3|8658.3|8660.5|8658.5|8661|8659|8659.3|8657.3|77
1740078000000|2025-02-20 19:00:00|8660.3|8658.3|8659.5|8657.5|8660.5|8658.5|8658|8656|44
1740078300000|2025-02-20 19:05:00|8659|8657|8660.8|8658.8|8661.3|8659.3|8658.8|8656.8|52
1740078600000|2025-02-20 19:10:00|8661|8659|8664|8662|8665|8663|8661|8659|111
1740078900000|2025-02-20 19:15:00|8663.8|8661.8|8665.5|8663.5|8665.8|8663.8|8661.8|8659.8|83
1740079200000|2025-02-20 19:20:00|8665.8|8663.8|8668.3|8666.3|8668.5|8666.5|8665.8|8663.8|120
1740079500000|2025-02-20 19:25:00|8668|8666|8665.5|8663.5|8668|8666|8664.8|8662.8|100
1740079800000|2025-02-20 19:30:00|8665.8|8663.8|8664.5|8662.5|8666.5|8664.5|8663.3|8661.3|98
1740080100000|2025-02-20 19:35:00|8664.3|8662.3|8662.3|8660.3|8664.3|8662.3|8662|8660|46
1740080400000|2025-02-20 19:40:00|8662|8660|8664.3|8662.3|8665.8|8663.8|8660.8|8658.8|72
1740080700000|2025-02-20 19:45:00|8664.8|8662.8|8666.8|8664.8|8667.3|8665.3|8664.3|8662.3|95
1740081000000|2025-02-20 19:50:00|8667|8665|8668|8666|8668.5|8666.5|8665.8|8663.8|101
1740081300000|2025-02-20 19:55:00|8668.3|8666.3|8667.3|8665.3|8668.8|8666.8|8666.8|8664.8|144
1740081600000|2025-02-20 20:00:00|8666.8|8664.8|8665.8|8663.8|8667.5|8665.5|8665.3|8663.3|54
1740081900000|2025-02-20 20:05:00|8666.3|8664.3|8666.8|8664.8|8667.3|8665.3|8664.8|8662.8|128
1740082200000|2025-02-20 20:10:00|8667|8665|8667|8665|8667.8|8665.8|8664.8|8662.8|111
1740082500000|2025-02-20 20:15:00|8666.8|8664.8|8666.5|8664.5|8667.8|8665.8|8664|8662|110
1740082800000|2025-02-20 20:20:00|8666.8|8664.8|8667.8|8665.8|8668.8|8666.8|8666|8664|91
1740083100000|2025-02-20 20:25:00|8668|8666|8665|8663|8668|8666|8665|8663|62
1740083400000|2025-02-20 20:30:00|8665.3|8663.3|8667.3|8665.3|8667.3|8665.3|8664.8|8662.8|115
1740083700000|2025-02-20 20:35:00|8667|8665|8662.8|8660.8|8667|8665|8661.3|8659.3|175
1740084000000|2025-02-20 20:40:00|8662.5|8660.5|8664|8662|8664.3|8662.3|8662.3|8660.3|81
1740084300000|2025-02-20 20:45:00|8664.3|8662.3|8666|8664|8666.8|8664.8|8663|8661|106
1740084600000|2025-02-20 20:50:00|8666.3|8664.3|8659.5|8657.5|8668|8666|8658.3|8656.3|404
1740084900000|2025-02-20 20:55:00|8659.3|8657.3|8663.1|8659.1|8664.3|8662.3|8658.8|8656.8|519
1740085200000|2025-02-20 21:00:00|8662.3|8658.3|8659.8|8655.8|8662.6|8658.6|8659.4|8655.4|0
1740085500000|2025-02-20 21:05:00|8660|8656|8660.3|8656.3|8661.5|8657.5|8660|8656|0
1740085800000|2025-02-20 21:10:00|8660.2|8656.2|8657.1|8653.1|8660.6|8656.6|8657.1|8653.1|0
1740086100000|2025-02-20 21:15:00|8656.8|8652.8|8658.4|8654.4|8658.8|8654.8|8656.4|8652.4|0
1740086400000|2025-02-20 21:20:00|8658.3|8654.3|8659.1|8655.1|8659.4|8655.4|8658.2|8654.2|0
1740086700000|2025-02-20 21:25:00|8659|8655|8659.1|8655.1|8659.1|8655.1|8658.5|8654.5|0
1740087000000|2025-02-20 21:30:00|8659|8655|8659.2|8655.2|8659.8|8655.8|8658.9|8654.9|0
1740087300000|2025-02-20 21:35:00|8659.3|8655.3|8658.6|8654.6|8659.4|8655.4|8658.6|8654.6|0
1740087600000|2025-02-20 21:40:00|8658.7|8654.7|8658.8|8654.8|8659|8655|8658.2|8654.2|0
1740087900000|2025-02-20 21:45:00|8658.7|8654.7|8658.8|8654.8|8659|8655|8658.4|8654.4|0
1740088200000|2025-02-20 21:50:00|8658.7|8654.7|8657.9|8653.9|8658.7|8654.7|8657.5|8653.5|0
1740088500000|2025-02-20 21:55:00|8657.8|8653.8|8659|8655|8659.2|8655.2|8657.7|8653.7|0
1740088800000|2025-02-20 22:00:00|8658.9|8654.9|8658.7|8654.7|8659.1|8655.1|8658.6|8654.6|0
1740089100000|2025-02-20 22:05:00|8658.9|8654.9|8659.7|8655.7|8659.7|8655.7|8658.6|8654.6|0
1740089400000|2025-02-20 22:10:00|8659.8|8655.8|8659.7|8655.7|8659.8|8655.8|8659.7|8655.7|0
1740090000000|2025-02-20 22:20:00|8659.8|8655.8|8659.7|8655.7|8659.8|8655.8|8659.7|8655.7|0
1740090900000|2025-02-20 22:35:00|8659.8|8655.8|8659.8|8655.8|8659.9|8655.9|8659.8|8655.8|0
1740091500000|2025-02-20 22:45:00|8659.9|8655.9|8659.6|8655.6|8659.9|8655.9|8659.6|8655.6|0
1740091800000|2025-02-20 22:50:00|8659.5|8655.5|8658.9|8654.9|8659.5|8655.5|8658.9|8654.9|0
1740092100000|2025-02-20 22:55:00|8658.8|8654.8|8659.3|8655.3|8659.3|8655.3|8658.8|8654.8|0
1740092400000|2025-02-20 23:00:00|8659.1|8655.1|8662.2|8658.2|8662.5|8658.5|8658.3|8654.3|0
1740092700000|2025-02-20 23:05:00|8662.1|8658.1|8661.3|8657.3|8662.1|8658.1|8660.6|8656.6|0
1740093000000|2025-02-20 23:10:00|8661.4|8657.4|8662.3|8658.3|8663|8659|8661.3|8657.3|0
1740093300000|2025-02-20 23:15:00|8662.4|8658.4|8662.4|8658.4|8662.9|8658.9|8662.2|8658.2|0
1740093600000|2025-02-20 23:20:00|8662.3|8658.3|8661.6|8657.6|8662.3|8658.3|8661|8657|0
1740093900000|2025-02-20 23:25:00|8661.5|8657.5|8661.6|8657.6|8661.8|8657.8|8661|8657|0
1740094200000|2025-02-20 23:30:00|8661.8|8657.8|8664.1|8660.1|8664.1|8660.1|8661.8|8657.8|0
1740094500000|2025-02-20 23:35:00|8664.3|8660.3|8664.1|8660.1|8664.5|8660.5|8663.9|8659.9|0
1740094800000|2025-02-20 23:40:00|8664.2|8660.2|8664.7|8660.7|8665.1|8661.1|8664.2|8660.2|0
1740095100000|2025-02-20 23:45:00|8664.5|8660.5|8664.7|8660.7|8664.7|8660.7|8664.2|8660.2|0
1740095400000|2025-02-20 23:50:00|8664.5|8660.5|8664.2|8660.2|8664.7|8660.7|8664.2|8660.2|0
1740095700000|2025-02-20 23:55:00|8664.1|8660.1|8663.4|8659.4|8664.2|8660.2|8663.4|8659.4|0
1740096000000|2025-02-21 00:00:00|8663.2|8659.2|8663.9|8659.9|8664.2|8660.2|8662.1|8658.1|0
1740096300000|2025-02-21 00:05:00|8663.8|8659.8|8664.2|8660.2|8664.8|8660.8|8663.5|8659.5|0
1740096600000|2025-02-21 00:10:00|8664.1|8660.1|8665.2|8661.2|8665.2|8661.2|8663.5|8659.5|0
1740096900000|2025-02-21 00:15:00|8665.1|8661.1|8665.4|8661.4|8666.7|8662.7|8664.9|8660.9|0
1740097200000|2025-02-21 00:20:00|8665.5|8661.5|8664.1|8660.1|8665.5|8661.5|8663.7|8659.7|0
1740097500000|2025-02-21 00:25:00|8664.2|8660.2|8663.2|8659.2|8664.2|8660.2|8663|8659|0
1740097800000|2025-02-21 00:30:00|8663.1|8659.1|8662.8|8658.8|8663.6|8659.6|8662.7|8658.7|0
1740098100000|2025-02-21 00:35:00|8662.5|8658.5|8662.3|8658.3|8662.6|8658.6|8662.1|8658.1|0
1740098400000|2025-02-21 00:40:00|8662.6|8658.6|8661.8|8657.8|8662.6|8658.6|8661.8|8657.8|0
1740098700000|2025-02-21 00:45:00|8662.1|8658.1|8663|8659|8663|8659|8662.1|8658.1|0
1740099000000|2025-02-21 00:50:00|8663.1|8659.1|8663.8|8659.8|8664|8660|8663.1|8659.1|0
1740099300000|2025-02-21 00:55:00|8663.7|8659.7|8664.5|8660.5|8664.5|8660.5|8663.6|8659.6|0
1740099600000|2025-02-21 01:00:00|8664.3|8660.3|8659.4|8656.4|8664.4|8660.4|8659.4|8656.4|34
1740099900000|2025-02-21 01:05:00|8659.1|8656.1|8655.1|8652.1|8659.1|8656.1|8654.9|8651.9|63
1740100200000|2025-02-21 01:10:00|8655.4|8652.4|8657.6|8654.6|8657.9|8654.9|8654.9|8651.9|28
1740100500000|2025-02-21 01:15:00|8657.9|8654.9|8659.6|8656.6|8659.9|8656.9|8656.9|8653.9|17
1740100800000|2025-02-21 01:20:00|8659.9|8656.9|8657.4|8654.4|8659.9|8656.9|8656.1|8653.1|26
1740101100000|2025-02-21 01:25:00|8657.1|8654.1|8655.4|8652.4|8657.1|8654.1|8654.6|8651.6|4
1740101400000|2025-02-21 01:30:00|8654.9|8651.9|8655.9|8652.9|8656.4|8653.4|8654.9|8651.9|10
1740101700000|2025-02-21 01:35:00|8655.6|8652.6|8659.1|8656.1|8659.4|8656.4|8655.4|8652.4|40
1740102000000|2025-02-21 01:40:00|8658.9|8655.9|8657.6|8654.6|8659.6|8656.6|8656.6|8653.6|47
1740102300000|2025-02-21 01:45:00|8657.9|8654.9|8655.1|8652.1|8659.4|8656.4|8654.6|8651.6|17
1740102600000|2025-02-21 01:50:00|8655.4|8652.4|8654.1|8651.1|8656.1|8653.1|8654.1|8651.1|21
1740102900000|2025-02-21 01:55:00|8654.4|8651.4|8652.6|8649.6|8654.4|8651.4|8652.4|8649.4|26
1740103200000|2025-02-21 02:00:00|8653.1|8650.1|8653.6|8650.6|8653.6|8650.6|8652.4|8649.4|5
1740103500000|2025-02-21 02:05:00|8653.4|8650.4|8657.1|8654.1|8657.6|8654.6|8653.4|8650.4|10
1740103800000|2025-02-21 02:10:00|8657.4|8654.4|8659.4|8656.4|8659.4|8656.4|8657.4|8654.4|14
1740104100000|2025-02-21 02:15:00|8659.6|8656.6|8658.6|8655.6|8659.6|8656.6|8657.9|8654.9|10
1740104400000|2025-02-21 02:20:00|8658.9|8655.9|8656.6|8653.6|8659.1|8656.1|8656.4|8653.4|11
1740104700000|2025-02-21 02:25:00|8656.9|8653.9|8656.6|8653.6|8657.6|8654.6|8656.4|8653.4|8
1740105000000|2025-02-21 02:30:00|8656.4|8653.4|8656.4|8653.4|8657.1|8654.1|8655.6|8652.6|10
1740105300000|2025-02-21 02:35:00|8656.1|8653.1|8656.1|8653.1|8656.9|8653.9|8655.9|8652.9|5
1740105600000|2025-02-21 02:40:00|8656.4|8653.4|8657.1|8654.1|8657.1|8654.1|8655.9|8652.9|7
1740105900000|2025-02-21 02:45:00|8657.4|8654.4|8658.4|8655.4|8659.1|8656.1|8656.1|8653.1|17
1740106200000|2025-02-21 02:50:00|8657.9|8654.9|8658.1|8655.1|8659.1|8656.1|8657.1|8654.1|27
1740106500000|2025-02-21 02:55:00|8658.6|8655.6|8657.6|8654.6|8659.1|8656.1|8656.4|8653.4|47
1740106800000|2025-02-21 03:00:00|8657.4|8654.4|8654.4|8651.4|8657.6|8654.6|8654.4|8651.4|5
1740107100000|2025-02-21 03:05:00|8654.6|8651.6|8655.1|8652.1|8655.9|8652.9|8653.6|8650.6|16
1740107400000|2025-02-21 03:10:00|8655.4|8652.4|8653.1|8650.1|8655.9|8652.9|8652.9|8649.9|16
1740107700000|2025-02-21 03:15:00|8653.4|8650.4|8652.4|8649.4|8653.6|8650.6|8652.4|8649.4|9
1740108000000|2025-02-21 03:20:00|8652.1|8649.1|8653.4|8650.4|8654.6|8651.6|8652.1|8649.1|21
1740108300000|2025-02-21 03:25:00|8652.6|8649.6|8653.1|8650.1|8653.9|8650.9|8651.9|8648.9|16
1740108600000|2025-02-21 03:30:00|8652.9|8649.9|8652.4|8649.4|8653.1|8650.1|8651.6|8648.6|14
1740108900000|2025-02-21 03:35:00|8652.6|8649.6|8653.6|8650.6|8654.1|8651.1|8652.1|8649.1|1
1740109200000|2025-02-21 03:40:00|8653.9|8650.9|8652.9|8649.9|8653.9|8650.9|8652.4|8649.4|5
1740109500000|2025-02-21 03:45:00|8653.1|8650.1|8654.4|8651.4|8654.6|8651.6|8653.1|8650.1|1
1740109800000|2025-02-21 03:50:00|8654.1|8651.1|8653.1|8650.1|8654.6|8651.6|8652.6|8649.6|6
1740110100000|2025-02-21 03:55:00|8652.9|8649.9|8652.6|8649.6|8653.6|8650.6|8652.6|8649.6|2
1740110400000|2025-02-21 04:00:00|8653.1|8650.1|8652.4|8649.4|8653.4|8650.4|8651.6|8648.6|8
1740110700000|2025-02-21 04:05:00|8651.6|8648.6|8652.6|8649.6|8652.6|8649.6|8651.6|8648.6|4
1740111000000|2025-02-21 04:10:00|8652.4|8649.4|8654.1|8651.1|8654.6|8651.6|8652.4|8649.4|7
1740111300000|2025-02-21 04:15:00|8653.9|8650.9|8653.6|8650.6|8653.9|8650.9|8652.4|8649.4|7
1740111600000|2025-02-21 04:20:00|8653.4|8650.4|8652.9|8649.9|8653.6|8650.6|8652.9|8649.9|6
1740111900000|2025-02-21 04:25:00|8653.1|8650.1|8653.1|8650.1|8654.1|8651.1|8652.9|8649.9|5
1740112200000|2025-02-21 04:30:00|8653.4|8650.4|8655.1|8652.1|8656.1|8653.1|8652.6|8649.6|10
1740112500000|2025-02-21 04:35:00|8655.4|8652.4|8654.4|8651.4|8655.6|8652.6|8654.4|8651.4|8
1740112800000|2025-02-21 04:40:00|8654.1|8651.1|8654.4|8651.4|8655.4|8652.4|8653.6|8650.6|8
1740113100000|2025-02-21 04:45:00|8654.1|8651.1|8653.9|8650.9|8654.6|8651.6|8653.6|8650.6|5
1740113400000|2025-02-21 04:50:00|8654.4|8651.4|8651.6|8648.6|8654.9|8651.9|8651.6|8648.6|27
1740113700000|2025-02-21 04:55:00|8651.9|8648.9|8652.1|8649.1|8653.4|8650.4|8651.6|8648.6|7
1740114000000|2025-02-21 05:00:00|8652.4|8649.4|8653.6|8650.6|8653.9|8650.9|8651.9|8648.9|18
1740114300000|2025-02-21 05:05:00|8653.4|8650.4|8651.9|8648.9|8653.6|8650.6|8651.4|8648.4|20
1740114600000|2025-02-21 05:10:00|8652.1|8649.1|8651.9|8648.9|8652.1|8649.1|8651.1|8648.1|7
1740114900000|2025-02-21 05:15:00|8652.1|8649.1|8652.6|8649.6|8653.4|8650.4|8651.6|8648.6|4
1740115200000|2025-02-21 05:20:00|8652.9|8649.9|8653.1|8650.1|8653.6|8650.6|8651.9|8648.9|5
1740115500000|2025-02-21 05:25:00|8653.4|8650.4|8653.9|8650.9|8653.9|8650.9|8652.6|8649.6|2
1740115800000|2025-02-21 05:30:00|8654.1|8651.1|8654.6|8651.6|8654.6|8651.6|8654.1|8651.1|12
1740116100000|2025-02-21 05:35:00|8654.4|8651.4|8655.4|8652.4|8656.6|8653.6|8653.9|8650.9|15
1740116400000|2025-02-21 05:40:00|8655.9|8652.9|8655.9|8652.9|8656.1|8653.1|8654.9|8651.9|23
1740116700000|2025-02-21 05:45:00|8655.6|8652.6|8655.6|8652.6|8655.9|8652.9|8655.1|8652.1|4
1740117000000|2025-02-21 05:50:00|8656.1|8653.1|8655.4|8652.4|8656.4|8653.4|8654.6|8651.6|16
1740117300000|2025-02-21 05:55:00|8654.9|8651.9|8655.1|8652.1|8655.6|8652.6|8654.6|8651.6|10
1740117600000|2025-02-21 06:00:00|8654.6|8651.6|8655.1|8652.1|8656.1|8653.1|8654.6|8651.6|4
1740117900000|2025-02-21 06:05:00|8656.1|8653.1|8656.6|8653.6|8657.4|8654.4|8655.4|8652.4|18
1740118200000|2025-02-21 06:10:00|8656.9|8653.9|8656.6|8653.6|8657.9|8654.9|8654.9|8651.9|35
1740118500000|2025-02-21 06:15:00|8656.4|8653.4|8657.9|8654.9|8657.9|8654.9|8656.4|8653.4|6
1740118800000|2025-02-21 06:20:00|8658.1|8655.1|8657.9|8654.9|8659.9|8656.9|8656.4|8653.4|33
1740119100000|2025-02-21 06:25:00|8658.1|8655.1|8657.6|8654.6|8658.4|8655.4|8656.6|8653.6|17
1740119400000|2025-02-21 06:30:00|8657.9|8654.9|8656.6|8653.6|8657.9|8654.9|8655.1|8652.1|74
1740119700000|2025-02-21 06:35:00|8656.1|8653.1|8656.1|8653.1|8656.6|8653.6|8654.6|8651.6|15
1740120000000|2025-02-21 06:40:00|8656.4|8653.4|8657.4|8654.4|8657.9|8654.9|8655.4|8652.4|95
1740120300000|2025-02-21 06:45:00|8657.6|8654.6|8658.1|8655.1|8658.9|8655.9|8656.4|8653.4|23
1740120600000|2025-02-21 06:50:00|8658.6|8655.6|8659.1|8656.1|8659.4|8656.4|8657.9|8654.9|72
1740120900000|2025-02-21 06:55:00|8658.9|8655.9|8658.1|8655.1|8659.9|8656.9|8657.4|8654.4|58
1740121200000|2025-02-21 07:00:00|8655.9|8652.9|8654.4|8652.4|8658.1|8656.1|8651.9|8649.9|476
1740121500000|2025-02-21 07:05:00|8654.1|8652.1|8660.1|8658.1|8660.1|8658.1|8653.6|8651.6|172
1740121800000|2025-02-21 07:10:00|8660.4|8658.4|8657.1|8655.1|8660.4|8658.4|8655.6|8653.6|84
1740122100000|2025-02-21 07:15:00|8658.1|8656.1|8655.6|8653.6|8658.6|8656.6|8654.6|8652.6|64
1740122400000|2025-02-21 07:20:00|8655.9|8653.9|8655.4|8653.4|8657.6|8655.6|8654.6|8652.6|105
1740122700000|2025-02-21 07:25:00|8655.6|8653.6|8655.6|8653.6|8656.9|8654.9|8654.4|8652.4|51
1740123000000|2025-02-21 07:30:00|8655.4|8653.4|8652.4|8650.4|8655.6|8653.6|8651.9|8649.9|187
1740123300000|2025-02-21 07:35:00|8652.1|8650.1|8653.6|8651.6|8653.9|8651.9|8650.9|8648.9|200
1740123600000|2025-02-21 07:40:00|8653.9|8651.9|8655.6|8653.6|8655.6|8653.6|8652.4|8650.4|139
1740123900000|2025-02-21 07:45:00|8655.9|8653.9|8654.1|8652.1|8656.4|8654.4|8654.1|8652.1|88
1740124200000|2025-02-21 07:50:00|8653.9|8651.9|8651.6|8649.6|8653.9|8651.9|8650.4|8648.4|125
1740124500000|2025-02-21 07:55:00|8651.9|8649.9|8651.6|8649.6|8652.4|8650.4|8648.9|8646.9|353
1740124800000|2025-02-21 08:00:00|8651.1|8650.1|8663.6|8662.6|8664.6|8663.6|8646.9|8645.9|2680
1740125100000|2025-02-21 08:05:00|8663.9|8662.9|8670.1|8669.1|8671.9|8670.9|8663.9|8662.9|962
1740125400000|2025-02-21 08:10:00|8669.9|8668.9|8673.1|8672.1|8675.4|8674.4|8667.9|8666.9|653
1740125700000|2025-02-21 08:15:00|8672.9|8671.9|8667.6|8666.6|8674.1|8673.1|8665.6|8664.6|781
1740126000000|2025-02-21 08:20:00|8667.1|8666.1|8666.1|8665.1|8668.1|8667.1|8659.1|8658.1|649
1740126300000|2025-02-21 08:25:00|8665.9|8664.9|8665.6|8664.6|8669.9|8668.9|8664.1|8663.1|476
1740126600000|2025-02-21 08:30:00|8668.6|8667.6|8664.1|8663.1|8669.6|8668.6|8659.6|8658.6|574
1740126900000|2025-02-21 08:35:00|8663.9|8662.9|8658.6|8657.6|8665.6|8664.6|8657.9|8656.9|345
1740127200000|2025-02-21 08:40:00|8658.9|8657.9|8665.9|8664.9|8666.9|8665.9|8658.9|8657.9|452
1740127500000|2025-02-21 08:45:00|8666.4|8665.4|8667.4|8666.4|8667.4|8666.4|8663.9|8662.9|348
1740127800000|2025-02-21 08:50:00|8667.1|8666.1|8665.4|8664.4|8667.6|8666.6|8660.9|8659.9|298
1740128100000|2025-02-21 08:55:00|8664.9|8663.9|8660.6|8659.6|8665.9|8664.9|8659.9|8658.9|204
1740128400000|2025-02-21 09:00:00|8660.9|8659.9|8656.6|8655.6|8662.6|8661.6|8655.4|8654.4|228
1740128700000|2025-02-21 09:05:00|8656.4|8655.4|8655.9|8654.9|8658.9|8657.9|8655.6|8654.6|271
1740129000000|2025-02-21 09:10:00|8655.6|8654.6|8661.4|8660.4|8665.1|8664.1|8655.6|8654.6|231
1740129300000|2025-02-21 09:15:00|8661.6|8660.6|8661.9|8660.9|8663.1|8662.1|8659.9|8658.9|225
1740129600000|2025-02-21 09:20:00|8662.1|8661.1|8661.1|8660.1|8662.9|8661.9|8659.9|8658.9|216
1740129900000|2025-02-21 09:25:00|8660.9|8659.9|8665.1|8664.1|8665.4|8664.4|8658.6|8657.6|232
1740130200000|2025-02-21 09:30:00|8665.4|8664.4|8665.1|8664.1|8669.1|8668.1|8664.9|8663.9|345
1740130500000|2025-02-21 09:35:00|8664.9|8663.9|8667.6|8666.6|8668.4|8667.4|8663.4|8662.4|440
1740130800000|2025-02-21 09:40:00|8668.4|8667.4|8665.6|8664.6|8668.4|8667.4|8664.9|8663.9|245
1740131100000|2025-02-21 09:45:00|8665.9|8664.9|8666.4|8665.4|8668.1|8667.1|8664.9|8663.9|239
1740131400000|2025-02-21 09:50:00|8666.9|8665.9|8667.9|8666.9|8667.9|8666.9|8664.4|8663.4|245
1740131700000|2025-02-21 09:55:00|8667.6|8666.6|8666.6|8665.6|8667.9|8666.9|8665.1|8664.1|218
1740132000000|2025-02-21 10:00:00|8666.9|8665.9|8672.1|8671.1|8672.1|8671.1|8666.6|8665.6|370
1740132300000|2025-02-21 10:05:00|8671.9|8670.9|8676.4|8675.4|8676.6|8675.6|8668.9|8667.9|843
1740132600000|2025-02-21 10:10:00|8677.4|8676.4|8682.4|8681.4|8684.6|8683.6|8675.1|8674.1|3681
1740132900000|2025-02-21 10:15:00|8682.6|8681.6|8679.9|8678.9|8686.9|8685.9|8679.9|8678.9|1242
1740133200000|2025-02-21 10:20:00|8679.4|8678.4|8678.9|8677.9|8680.4|8679.4|8677.4|8676.4|594
1740133500000|2025-02-21 10:25:00|8678.1|8677.1|8679.9|8678.9|8680.6|8679.6|8675.6|8674.6|313
1740133800000|2025-02-21 10:30:00|8680.4|8679.4|8677.9|8676.9|8680.4|8679.4|8677.4|8676.4|304
1740134100000|2025-02-21 10:35:00|8677.4|8676.4|8675.4|8674.4|8677.6|8676.6|8674.4|8673.4|391
1740134400000|2025-02-21 10:40:00|8675.1|8674.1|8674.1|8673.1|8676.9|8675.9|8672.9|8671.9|311
1740134700000|2025-02-21 10:45:00|8673.9|8672.9|8676.6|8675.6|8678.1|8677.1|8673.9|8672.9|213
1740135000000|2025-02-21 10:50:00|8676.9|8675.9|8679.6|8678.6|8680.4|8679.4|8676.4|8675.4|387
1740135300000|2025-02-21 10:55:00|8679.4|8678.4|8684.4|8683.4|8684.9|8683.9|8677.4|8676.4|479
1740135600000|2025-02-21 11:00:00|8684.6|8683.6|8679.4|8678.4|8685.4|8684.4|8679.4|8678.4|240
1740135900000|2025-02-21 11:05:00|8679.1|8678.1|8677.6|8676.6|8680.6|8679.6|8677.1|8676.1|275
1740136200000|2025-02-21 11:10:00|8677.4|8676.4|8677.4|8676.4|8679.4|8678.4|8676.9|8675.9|234
1740136500000|2025-02-21 11:15:00|8676.9|8675.9|8677.9|8676.9|8678.4|8677.4|8676.4|8675.4|171
1740136800000|2025-02-21 11:20:00|8678.4|8677.4|8677.4|8676.4|8681.1|8680.1|8677.4|8676.4|177
1740137100000|2025-02-21 11:25:00|8677.9|8676.9|8677.4|8676.4|8678.6|8677.6|8675.4|8674.4|194
1740137400000|2025-02-21 11:30:00|8677.9|8676.9|8675.4|8674.4|8678.6|8677.6|8675.4|8674.4|212
1740137700000|2025-02-21 11:35:00|8674.9|8673.9|8675.9|8674.9|8676.6|8675.6|8673.9|8672.9|227
1740138000000|2025-02-21 11:40:00|8676.4|8675.4|8675.9|8674.9|8679.9|8678.9|8674.9|8673.9|249
1740138300000|2025-02-21 11:45:00|8675.6|8674.6|8674.4|8673.4|8676.9|8675.9|8674.4|8673.4|162
1740138600000|2025-02-21 11:50:00|8673.9|8672.9|8675.4|8674.4|8675.4|8674.4|8672.9|8671.9|295
1740138900000|2025-02-21 11:55:00|8675.6|8674.6|8673.6|8672.6|8676.9|8675.9|8672.4|8671.4|303
1740139200000|2025-02-21 12:00:00|8673.4|8672.4|8670.6|8669.6|8674.4|8673.4|8666.9|8665.9|363
1740139500000|2025-02-21 12:05:00|8670.4|8669.4|8669.9|8668.9|8672.6|8671.6|8669.4|8668.4|189
1740139800000|2025-02-21 12:10:00|8670.1|8669.1|8674.4|8673.4|8674.4|8673.4|8669.4|8668.4|232
1740140100000|2025-02-21 12:15:00|8674.1|8673.1|8673.1|8672.1|8675.1|8674.1|8672.4|8671.4|140
1740140400000|2025-02-21 12:20:00|8673.4|8672.4|8673.4|8672.4|8676.9|8675.9|8672.4|8671.4|141
1740140700000|2025-02-21 12:25:00|8672.9|8671.9|8671.6|8670.6|8674.4|8673.4|8671.4|8670.4|164
1740141000000|2025-02-21 12:30:00|8671.4|8670.4|8672.4|8671.4|8673.1|8672.1|8670.6|8669.6|203
1740141300000|2025-02-21 12:35:00|8672.6|8671.6|8675.4|8674.4|8675.9|8674.9|8672.6|8671.6|236
1740141600000|2025-02-21 12:40:00|8675.1|8674.1|8672.6|8671.6|8675.1|8674.1|8671.9|8670.9|153
1740141900000|2025-02-21 12:45:00|8672.9|8671.9|8674.4|8673.4|8677.1|8676.1|8672.9|8671.9|266
1740142200000|2025-02-21 12:50:00|8674.1|8673.1|8676.4|8675.4|8677.4|8676.4|8673.4|8672.4|262
1740142500000|2025-02-21 12:55:00|8676.1|8675.1|8674.9|8673.9|8676.4|8675.4|8673.4|8672.4|134
1740142800000|2025-02-21 13:00:00|8674.6|8673.6|8672.4|8671.4|8674.6|8673.6|8670.9|8669.9|143
1740143100000|2025-02-21 13:05:00|8672.1|8671.1|8673.1|8672.1|8674.1|8673.1|8670.9|8669.9|132
1740143400000|2025-02-21 13:10:00|8672.9|8671.9|8672.9|8671.9|8674.4|8673.4|8671.9|8670.9|146
1740143700000|2025-02-21 13:15:00|8673.1|8672.1|8675.4|8674.4|8676.4|8675.4|8672.9|8671.9|218
1740144000000|2025-02-21 13:20:00|8675.6|8674.6|8671.9|8670.9|8675.6|8674.6|8671.4|8670.4|112
1740144300000|2025-02-21 13:25:00|8671.4|8670.4|8670.4|8669.4|8671.9|8670.9|8669.4|8668.4|186
1740144600000|2025-02-21 13:30:00|8670.6|8669.6|8668.9|8667.9|8671.4|8670.4|8667.4|8666.4|234
1740144900000|2025-02-21 13:35:00|8669.1|8668.1|8665.1|8664.1|8669.9|8668.9|8664.4|8663.4|176
1740145200000|2025-02-21 13:40:00|8664.9|8663.9|8667.6|8666.6|8668.4|8667.4|8664.9|8663.9|214
1740145500000|2025-02-21 13:45:00|8667.9|8666.9|8667.4|8666.4|8667.9|8666.9|8664.9|8663.9|297
1740145800000|2025-02-21 13:50:00|8667.1|8666.1|8667.6|8666.6|8668.9|8667.9|8664.9|8663.9|228
1740146100000|2025-02-21 13:55:00|8667.9|8666.9|8665.9|8664.9|8669.9|8668.9|8665.9|8664.9|283
1740146400000|2025-02-21 14:00:00|8666.1|8665.1|8674.6|8673.6|8674.9|8673.9|8665.4|8664.4|848
1740146700000|2025-02-21 14:05:00|8674.9|8673.9|8675.1|8674.1|8678.6|8677.6|8674.4|8673.4|354
1740147000000|2025-02-21 14:10:00|8674.9|8673.9|8674.1|8673.1|8674.9|8673.9|8672.4|8671.4|187
1740147300000|2025-02-21 14:15:00|8674.4|8673.4|8674.4|8673.4|8676.4|8675.4|8672.9|8671.9|255
1740147600000|2025-02-21 14:20:00|8674.6|8673.6|8675.9|8674.9|8677.9|8676.9|8673.9|8672.9|182
1740147900000|2025-02-21 14:25:00|8676.1|8675.1|8666.9|8665.9|8677.6|8676.6|8666.9|8665.9|609
1740148200000|2025-02-21 14:30:00|8666.6|8665.6|8654.1|8653.1|8667.4|8666.4|8651.9|8650.9|1729
1740148500000|2025-02-21 14:35:00|8654.4|8653.4|8644.4|8643.4|8654.4|8653.4|8644.1|8643.1|1856
1740148800000|2025-02-21 14:40:00|8644.1|8643.1|8647.6|8646.6|8650.1|8649.1|8643.1|8642.1|1264
1740149100000|2025-02-21 14:45:00|8648.1|8647.1|8653.9|8652.9|8656.4|8655.4|8648.1|8647.1|783
1740149400000|2025-02-21 14:50:00|8654.1|8653.1|8654.1|8653.1|8656.9|8655.9|8648.9|8647.9|833
1740149700000|2025-02-21 14:55:00|8654.4|8653.4|8648.6|8647.6|8655.6|8654.6|8645.4|8644.4|726
1740150000000|2025-02-21 15:00:00|8645.9|8644.9|8655.1|8654.1|8656.9|8655.9|8644.4|8643.4|1141
1740150300000|2025-02-21 15:05:00|8654.9|8653.9|8658.6|8657.6|8659.4|8658.4|8651.9|8650.9|602
1740150600000|2025-02-21 15:10:00|8658.4|8657.4|8649.9|8648.9|8661.1|8660.1|8648.9|8647.9|694
1740150900000|2025-02-21 15:15:00|8649.6|8648.6|8654.6|8653.6|8655.9|8654.9|8648.9|8647.9|387
1740151200000|2025-02-21 15:20:00|8654.9|8653.9|8650.4|8649.4|8656.4|8655.4|8650.4|8649.4|440
1740151500000|2025-02-21 15:25:00|8650.1|8649.1|8650.4|8649.4|8652.6|8651.6|8648.6|8647.6|373
1740151800000|2025-02-21 15:30:00|8650.1|8649.1|8649.1|8648.1|8656.4|8655.4|8648.9|8647.9|412
1740152100000|2025-02-21 15:35:00|8648.9|8647.9|8654.1|8653.1|8655.1|8654.1|8648.9|8647.9|329
1740152400000|2025-02-21 15:40:00|8654.4|8653.4|8659.4|8658.4|8661.4|8660.4|8654.4|8653.4|443
1740152700000|2025-02-21 15:45:00|8659.1|8658.1|8662.1|8661.1|8664.9|8663.9|8657.9|8656.9|356
1740153000000|2025-02-21 15:50:00|8661.9|8660.9|8661.4|8660.4|8663.4|8662.4|8659.9|8658.9|331
1740153300000|2025-02-21 15:55:00|8661.9|8660.9|8663.1|8662.1|8664.4|8663.4|8659.4|8658.4|632
1740153600000|2025-02-21 16:00:00|8663.4|8662.4|8667.6|8666.6|8667.9|8666.9|8663.4|8662.4|540
1740153900000|2025-02-21 16:05:00|8667.9|8666.9|8663.4|8662.4|8668.9|8667.9|8663.4|8662.4|417
1740154200000|2025-02-21 16:10:00|8662.9|8661.9|8662.6|8661.6|8664.1|8663.1|8660.4|8659.4|426
1740154500000|2025-02-21 16:15:00|8662.4|8661.4|8661.4|8660.4|8663.4|8662.4|8660.4|8659.4|642
1740154800000|2025-02-21 16:20:00|8661.1|8660.1|8661.9|8660.9|8663.4|8662.4|8660.1|8659.1|401
1740155100000|2025-02-21 16:25:00|8662.1|8661.1|8664.1|8662.1|8664.4|8663.4|8661.4|8660.4|1815
1740155400000|2025-02-21 16:30:00|8663.9|8661.9|8663.6|8661.6|8666.9|8664.9|8661.6|8659.6|3653
1740155700000|2025-02-21 16:35:00|8663.9|8661.9|8671.9|8669.9|8672.9|8670.9|8663.4|8661.4|1091
1740156000000|2025-02-21 16:40:00|8672.4|8670.4|8665.4|8663.4|8672.9|8670.9|8665.4|8663.4|468
1740156300000|2025-02-21 16:45:00|8665.1|8663.1|8667.6|8665.6|8669.6|8667.6|8664.4|8662.4|565
1740156600000|2025-02-21 16:50:00|8667.4|8665.4|8667.4|8665.4|8667.9|8665.9|8664.4|8662.4|251
1740156900000|2025-02-21 16:55:00|8667.6|8665.6|8668.4|8666.4|8668.9|8666.9|8666.1|8664.1|157
1740157200000|2025-02-21 17:00:00|8668.1|8666.1|8671.6|8669.6|8672.6|8670.6|8667.9|8665.9|195
1740157500000|2025-02-21 17:05:00|8671.4|8669.4|8670.9|8668.9|8672.4|8670.4|8670.4|8668.4|126
1740157800000|2025-02-21 17:10:00|8670.6|8668.6|8669.4|8667.4|8671.1|8669.1|8668.4|8666.4|130
1740158100000|2025-02-21 17:15:00|8669.1|8667.1|8666.4|8664.4|8670.4|8668.4|8666.1|8664.1|149
1740158400000|2025-02-21 17:20:00|8665.9|8663.9|8666.4|8664.4|8666.9|8664.9|8663.9|8661.9|134
1740158700000|2025-02-21 17:25:00|8666.6|8664.6|8667.1|8665.1|8668.4|8666.4|8666.1|8664.1|78
1740159000000|2025-02-21 17:30:00|8667.4|8665.4|8667.9|8665.9|8669.4|8667.4|8666.6|8664.6|111
1740159300000|2025-02-21 17:35:00|8667.6|8665.6|8662.9|8660.9|8668.9|8666.9|8662.6|8660.6|314
1740159600000|2025-02-21 17:40:00|8663.1|8661.1|8662.4|8660.4|8663.4|8661.4|8660.9|8658.9|74
1740159900000|2025-02-21 17:45:00|8661.9|8659.9|8658.6|8656.6|8661.9|8659.9|8658.4|8656.4|331
1740160200000|2025-02-21 17:50:00|8658.4|8656.4|8655.9|8653.9|8658.6|8656.6|8653.4|8651.4|308
1740160500000|2025-02-21 17:55:00|8656.4|8654.4|8651.4|8649.4|8657.4|8655.4|8651.4|8649.4|121
1740160800000|2025-02-21 18:00:00|8651.6|8649.6|8645.6|8643.6|8651.6|8649.6|8644.4|8642.4|124
1740161100000|2025-02-21 18:05:00|8646.1|8644.1|8640.6|8638.6|8647.6|8645.6|8640.6|8638.6|97
1740161400000|2025-02-21 18:10:00|8640.9|8638.9|8640.1|8638.1|8640.9|8638.9|8635.9|8633.9|224
1740161700000|2025-02-21 18:15:00|8640.6|8638.6|8641.6|8639.6|8644.9|8642.9|8640.6|8638.6|80
1740162000000|2025-02-21 18:20:00|8642.1|8640.1|8641.1|8639.1|8643.4|8641.4|8639.9|8637.9|114
1740162300000|2025-02-21 18:25:00|8641.4|8639.4|8636.4|8634.4|8643.6|8641.6|8635.9|8633.9|175
1740162600000|2025-02-21 18:30:00|8636.6|8634.6|8634.6|8632.6|8636.6|8634.6|8632.1|8630.1|213
1740162900000|2025-02-21 18:35:00|8634.9|8632.9|8636.6|8634.6|8641.6|8639.6|8634.6|8632.6|123
1740163200000|2025-02-21 18:40:00|8636.9|8634.9|8631.1|8629.1|8638.4|8636.4|8631.1|8629.1|158
1740163500000|2025-02-21 18:45:00|8630.9|8628.9|8633.9|8631.9|8634.1|8632.1|8630.6|8628.6|159
1740163800000|2025-02-21 18:50:00|8633.6|8631.6|8637.6|8635.6|8637.6|8635.6|8633.4|8631.4|230
1740164100000|2025-02-21 18:55:00|8637.4|8635.4|8631.9|8629.9|8637.9|8635.9|8631.6|8629.6|119
1740164400000|2025-02-21 19:00:00|8632.1|8630.1|8630.9|8628.9|8633.4|8631.4|8629.6|8627.6|140
1740164700000|2025-02-21 19:05:00|8630.6|8628.6|8635.4|8633.4|8635.6|8633.6|8630.4|8628.4|147
1740165000000|2025-02-21 19:10:00|8635.9|8633.9|8636.9|8634.9|8638.9|8636.9|8631.9|8629.9|329
1740165300000|2025-02-21 19:15:00|8636.6|8634.6|8630.6|8628.6|8637.4|8635.4|8630.6|8628.6|268
1740165600000|2025-02-21 19:20:00|8630.4|8628.4|8625.1|8623.1|8630.9|8628.9|8624.4|8622.4|249
1740165900000|2025-02-21 19:25:00|8624.9|8622.9|8618.9|8616.9|8625.1|8623.1|8617.1|8615.1|443
1740166200000|2025-02-21 19:30:00|8619.1|8617.1|8620.4|8618.4|8622.6|8620.6|8617.9|8615.9|223
1740166500000|2025-02-21 19:35:00|8620.6|8618.6|8618.4|8616.4|8621.9|8619.9|8617.9|8615.9|240
1740166800000|2025-02-21 19:40:00|8618.1|8616.1|8619.9|8617.9|8619.9|8617.9|8614.4|8612.4|258
1740167100000|2025-02-21 19:45:00|8620.1|8618.1|8621.6|8619.6|8622.9|8620.9|8619.4|8617.4|90
1740167400000|2025-02-21 19:50:00|8621.4|8619.4|8625.6|8623.6|8627.4|8625.4|8621.4|8619.4|101
1740167700000|2025-02-21 19:55:00|8625.9|8623.9|8624.6|8622.6|8628.9|8626.9|8624.6|8622.6|170
1740168000000|2025-02-21 20:00:00|8624.4|8622.4|8622.9|8620.9|8625.6|8623.6|8621.4|8619.4|190
1740168300000|2025-02-21 20:05:00|8623.1|8621.1|8624.9|8622.9|8625.6|8623.6|8622.9|8620.9|230
1740168600000|2025-02-21 20:10:00|8624.6|8622.6|8625.9|8623.9|8627.4|8625.4|8620.6|8618.6|143
1740168900000|2025-02-21 20:15:00|8626.4|8624.4|8628.6|8626.6|8628.9|8626.9|8624.4|8622.4|224
1740169200000|2025-02-21 20:20:00|8628.4|8626.4|8632.4|8630.4|8632.4|8630.4|8627.4|8625.4|100
1740169500000|2025-02-21 20:25:00|8632.1|8630.1|8631.6|8629.6|8632.1|8630.1|8628.6|8626.6|128
1740169800000|2025-02-21 20:30:00|8631.9|8629.9|8631.6|8629.6|8633.9|8631.9|8629.9|8627.9|124
1740170100000|2025-02-21 20:35:00|8631.9|8629.9|8634.4|8632.4|8634.9|8632.9|8630.4|8628.4|107
1740170400000|2025-02-21 20:40:00|8634.1|8632.1|8632.1|8630.1|8634.4|8632.4|8631.4|8629.4|139
1740170700000|2025-02-21 20:45:00|8632.4|8630.4|8633.1|8631.1|8635.4|8633.4|8629.6|8627.6|371
1740171000000|2025-02-21 20:50:00|8633.6|8631.6|8635.6|8633.6|8638.1|8636.1|8633.6|8631.6|235
1740171300000|2025-02-21 20:55:00|8635.9|8633.9|8634.6|8630.6|8636.4|8634.4|8629.1|8627.1|825
1740171600000|2025-02-21 21:00:00|8634.7|8630.7|8636.3|8632.3|8638.3|8634.3|8632.5|8628.5|0
1740171900000|2025-02-21 21:05:00|8636.1|8632.1|8636.8|8632.8|8637.3|8633.3|8634.8|8630.8|0
1740172200000|2025-02-21 21:10:00|8636.7|8632.7|8636.7|8632.7|8637.2|8633.2|8635.5|8631.5|0
1740172500000|2025-02-21 21:15:00|8636.9|8632.9|8636.7|8632.7|8637.2|8633.2|8636.1|8632.1|0
1740172800000|2025-02-21 21:20:00|8636.8|8632.8|8637|8633|8637.2|8633.2|8636.5|8632.5|0
1740173100000|2025-02-21 21:25:00|8637.1|8633.1|8636.1|8632.1|8637.9|8633.9|8636.1|8632.1|0
1740173400000|2025-02-21 21:30:00|8636.2|8632.2|8635.6|8631.6|8637.1|8633.1|8635.4|8631.4|0
1740173700000|2025-02-21 21:35:00|8635.7|8631.7|8636.1|8632.1|8636.3|8632.3|8635.6|8631.6|0
1740174000000|2025-02-21 21:40:00|8636.2|8632.2|8635.2|8631.2|8636.2|8632.2|8634.7|8630.7|0
1740174300000|2025-02-21 21:45:00|8635.4|8631.4|8634.9|8630.9|8636|8632|8634.3|8630.3|0
1740174600000|2025-02-21 21:50:00|8634.7|8630.7|8633.4|8629.4|8635.8|8631.8|8632.8|8628.8|0
1740174900000|2025-02-21 21:55:00|8633.5|8629.5|8634.3|8630.3|8634.5|8630.5|8633.3|8629.3|0
1740351600000|2025-02-23 23:00:00|8641.3|8637.3|8643.4|8639.4|8643.7|8639.7|8639.4|8635.4|0
1740351900000|2025-02-23 23:05:00|8643.2|8639.2|8651.6|8647.6|8652.8|8648.8|8642.5|8638.5|0
1740352200000|2025-02-23 23:10:00|8651.8|8647.8|8652.2|8648.2|8652.3|8648.3|8650.5|8646.5|0
1740352500000|2025-02-23 23:15:00|8652.4|8648.4|8652.5|8648.5|8653|8649|8651.5|8647.5|0
1740352800000|2025-02-23 23:20:00|8652.3|8648.3|8653.4|8649.4|8653.9|8649.9|8651.9|8647.9|0
1740353100000|2025-02-23 23:25:00|8653.5|8649.5|8653.2|8649.2|8654.4|8650.4|8653|8649|0
1740353400000|2025-02-23 23:30:00|8653.3|8649.3|8655.6|8651.6|8656.3|8652.3|8653.3|8649.3|0
1740353700000|2025-02-23 23:35:00|8655.7|8651.7|8656.5|8652.5|8656.5|8652.5|8655.6|8651.6|0
1740354000000|2025-02-23 23:40:00|8656.6|8652.6|8656.5|8652.5|8656.8|8652.8|8655.4|8651.4|0
1740354300000|2025-02-23 23:45:00|8656.4|8652.4|8654.7|8650.7|8656.5|8652.5|8654.7|8650.7|0
1740354600000|2025-02-23 23:50:00|8654.8|8650.8|8654.6|8650.6|8655.8|8651.8|8654.6|8650.6|0
1740354900000|2025-02-23 23:55:00|8654.7|8650.7|8653.3|8649.3|8654.7|8650.7|8652.7|8648.7|0
1740355200000|2025-02-24 00:00:00|8653.2|8649.2|8654|8650|8654.2|8650.2|8652.7|8648.7|0
1740355500000|2025-02-24 00:05:00|8653.8|8649.8|8654.1|8650.1|8655.1|8651.1|8653.6|8649.6|0
1740355800000|2025-02-24 00:10:00|8654.2|8650.2|8652.8|8648.8|8654.4|8650.4|8652.1|8648.1|0
1740356100000|2025-02-24 00:15:00|8652.7|8648.7|8655.1|8651.1|8655.4|8651.4|8645.2|8641.2|0
1740356400000|2025-02-24 00:20:00|8655.2|8651.2|8661.8|8657.8|8665.5|8661.5|8655.1|8651.1|0
1740356700000|2025-02-24 00:25:00|8661.7|8657.7|8662|8658|8664.2|8660.2|8660.7|8656.7|0
1740357000000|2025-02-24 00:30:00|8661.6|8657.6|8657.8|8653.8|8662|8658|8657|8653|0
1740357300000|2025-02-24 00:35:00|8658.4|8654.4|8656.7|8652.7|8659.2|8655.2|8656.7|8652.7|0
1740357600000|2025-02-24 00:40:00|8656.4|8652.4|8659.6|8655.6|8660.3|8656.3|8655.4|8651.4|0
1740357900000|2025-02-24 00:45:00|8660.2|8656.2|8665.4|8661.4|8667.6|8663.6|8659.9|8655.9|0
1740358200000|2025-02-24 00:50:00|8664.7|8660.7|8660.5|8656.5|8665.1|8661.1|8660.2|8656.2|0
1740358500000|2025-02-24 00:55:00|8660.2|8656.2|8665.2|8661.2|8665.2|8661.2|8658.5|8654.5|0
1740358800000|2025-02-24 01:00:00|8665.1|8661.1|8663.5|8660.5|8665.2|8661.5|8650.7|8647.7|280
1740359100000|2025-02-24 01:05:00|8663.7|8660.7|8672.5|8669.5|8672.5|8669.5|8663.7|8660.7|160
1740359400000|2025-02-24 01:10:00|8672.7|8669.7|8678.2|8675.2|8678.2|8675.2|8670.5|8667.5|94
1740359700000|2025-02-24 01:15:00|8677|8674|8684.2|8681.2|8685.2|8682.2|8674.5|8671.5|165
1740360000000|2025-02-24 01:20:00|8684.5|8681.5|8674|8671|8684.7|8681.7|8674|8671|52
1740360300000|2025-02-24 01:25:00|8674.2|8671.2|8669.5|8666.5|8675|8672|8669.5|8666.5|33
1740360600000|2025-02-24 01:30:00|8668.7|8665.7|8668.7|8665.7|8670.2|8667.2|8663.7|8660.7|49
1740360900000|2025-02-24 01:35:00|8669|8666|8668.5|8665.5|8670|8667|8666.5|8663.5|23
1740361200000|2025-02-24 01:40:00|8668.7|8665.7|8672.7|8669.7|8673|8670|8667.5|8664.5|21
1740361500000|2025-02-24 01:45:00|8673|8670|8671|8668|8673.5|8670.5|8669.7|8666.7|33
1740361800000|2025-02-24 01:50:00|8670.7|8667.7|8666.7|8663.7|8671.7|8668.7|8666.5|8663.5|29
1740362100000|2025-02-24 01:55:00|8666.5|8663.5|8665|8662|8666.7|8663.7|8664.7|8661.7|18
1740362400000|2025-02-24 02:00:00|8664.7|8661.7|8666.5|8663.5|8666.5|8663.5|8664|8661|83
1740362700000|2025-02-24 02:05:00|8666.2|8663.2|8668.2|8665.2|8670.5|8667.5|8666.2|8663.2|15
1740363000000|2025-02-24 02:10:00|8668|8665|8674.2|8671.2|8674.5|8671.5|8666.5|8663.5|23
1740363300000|2025-02-24 02:15:00|8674.5|8671.5|8669.2|8666.2|8674.5|8671.5|8669|8666|21
1740363600000|2025-02-24 02:20:00|8669|8666|8670.7|8667.7|8671|8668|8669|8666|24
1740363900000|2025-02-24 02:25:00|8670.5|8667.5|8672.5|8669.5|8674|8671|8670.2|8667.2|20
1740364200000|2025-02-24 02:30:00|8672.7|8669.7|8670.7|8667.7|8672.7|8669.7|8669.7|8666.7|17
1740364500000|2025-02-24 02:35:00|8670.5|8667.5|8669|8666|8672.7|8669.7|8668|8665|35
1740364800000|2025-02-24 02:40:00|8669.2|8666.2|8669.2|8666.2|8670.2|8667.2|8668.7|8665.7|34
1740365100000|2025-02-24 02:45:00|8669|8666|8672|8669|8672|8669|8669|8666|44
1740365400000|2025-02-24 02:50:00|8672.2|8669.2|8672|8669|8672.7|8669.7|8670.7|8667.7|36
1740365700000|2025-02-24 02:55:00|8672.2|8669.2|8674.5|8671.5|8675.7|8672.7|8672|8669|219
1740366000000|2025-02-24 03:00:00|8675|8672|8677.5|8674.5|8677.5|8674.5|8673.5|8670.5|93
1740366300000|2025-02-24 03:05:00|8677|8674|8676.7|8673.7|8677.2|8674.2|8676|8673|48
1740366600000|2025-02-24 03:10:00|8677|8674|8677.5|8674.5|8677.5|8674.5|8674.5|8671.5|44
1740366900000|2025-02-24 03:15:00|8677.2|8674.2|8675.2|8672.2|8677.2|8674.2|8674.2|8671.2|18
1740367200000|2025-02-24 03:20:00|8674.7|8671.7|8674.5|8671.5|8675.2|8672.2|8672|8669|20
1740367500000|2025-02-24 03:25:00|8674.2|8671.2|8673.7|8670.7|8674.5|8671.5|8671.7|8668.7|22
1740367800000|2025-02-24 03:30:00|8673|8670|8671.7|8668.7|8673.2|8670.2|8671.7|8668.7|9
1740368100000|2025-02-24 03:35:00|8671.2|8668.2|8673.5|8670.5|8674.5|8671.5|8671.2|8668.2|16
1740368400000|2025-02-24 03:40:00|8673|8670|8673|8670|8673.5|8670.5|8672.5|8669.5|8
1740368700000|2025-02-24 03:45:00|8673.5|8670.5|8676.5|8673.5|8677|8674|8673.5|8670.5|16
1740369000000|2025-02-24 03:50:00|8676.7|8673.7|8673.2|8670.2|8676.7|8673.7|8672|8669|27
1740369300000|2025-02-24 03:55:00|8673.5|8670.5|8674.7|8671.7|8675.5|8672.5|8673.2|8670.2|4
1740369600000|2025-02-24 04:00:00|8674.2|8671.2|8673.2|8670.2|8674.5|8671.5|8673|8670|16
1740369900000|2025-02-24 04:05:00|8673|8670|8672.5|8669.5|8673.2|8670.2|8672|8669|23
1740370200000|2025-02-24 04:10:00|8672.2|8669.2|8674.2|8671.2|8674.2|8671.2|8671|8668|30
1740370500000|2025-02-24 04:15:00|8674.5|8671.5|8674.2|8671.2|8674.7|8671.7|8673.2|8670.2|20
1740370800000|2025-02-24 04:20:00|8674|8671|8675|8672|8675.7|8672.7|8673.7|8670.7|6
1740371100000|2025-02-24 04:25:00|8675.2|8672.2|8675.7|8672.7|8676.2|8673.2|8675|8672|9
1740371400000|2025-02-24 04:30:00|8675.5|8672.5|8674.2|8671.2|8675.7|8672.7|8674.2|8671.2|10
1740371700000|2025-02-24 04:35:00|8674|8671|8674|8671|8674.5|8671.5|8673.2|8670.2|30
1740372000000|2025-02-24 04:40:00|8674.2|8671.2|8672.7|8669.7|8674.2|8671.2|8672.7|8669.7|15
1740372300000|2025-02-24 04:45:00|8672.5|8669.5|8673.2|8670.2|8674|8671|8672.5|8669.5|22
1740372600000|2025-02-24 04:50:00|8673.5|8670.5|8671.2|8668.2|8673.5|8670.5|8671.2|8668.2|10
1740372900000|2025-02-24 04:55:00|8671|8668|8668.7|8665.7|8671.2|8668.2|8668|8665|16
1740373200000|2025-02-24 05:00:00|8669|8666|8670|8667|8672|8669|8668.7|8665.7|92
1740373500000|2025-02-24 05:05:00|8670.2|8667.2|8673.7|8670.7|8675.2|8672.2|8669.7|8666.7|29
1740373800000|2025-02-24 05:10:00|8674.2|8671.2|8674.2|8671.2|8674.7|8671.7|8673.7|8670.7|4
1740374100000|2025-02-24 05:15:00|8674|8671|8673.7|8670.7|8674.5|8671.5|8672.2|8669.2|27
1740374400000|2025-02-24 05:20:00|8674|8671|8673.7|8670.7|8674.7|8671.7|8673.2|8670.2|8
1740374700000|2025-02-24 05:25:00|8674|8671|8672.2|8669.2|8674.5|8671.5|8672|8669|10
1740375000000|2025-02-24 05:30:00|8672|8669|8670|8667|8672.2|8669.2|8669.7|8666.7|12
1740375300000|2025-02-24 05:35:00|8670.5|8667.5|8672.2|8669.2|8672.7|8669.7|8670.2|8667.2|6
1740375600000|2025-02-24 05:40:00|8672|8669|8674.7|8671.7|8674.7|8671.7|8671|8668|38
1740375900000|2025-02-24 05:45:00|8674.5|8671.5|8672.2|8669.2|8674.7|8671.7|8671.2|8668.2|11
1740376200000|2025-02-24 05:50:00|8672|8669|8672.7|8669.7|8674|8671|8672|8669|11
1740376500000|2025-02-24 05:55:00|8672.5|8669.5|8674|8671|8674.5|8671.5|8671.2|8668.2|27
1740376800000|2025-02-24 06:00:00|8674.2|8671.2|8672.2|8669.2|8674.2|8671.2|8671.2|8668.2|27
1740377100000|2025-02-24 06:05:00|8672|8669|8675.2|8672.2|8675.2|8672.2|8671.7|8668.7|9
1740377400000|2025-02-24 06:10:00|8675|8672|8677|8674|8677|8674|8674|8671|38
1740377700000|2025-02-24 06:15:00|8676.7|8673.7|8679.2|8676.2|8679.5|8676.5|8675.7|8672.7|87
1740378000000|2025-02-24 06:20:00|8679|8676|8678.2|8675.2|8681.7|8678.7|8677.7|8674.7|55
1740378300000|2025-02-24 06:25:00|8678.5|8675.5|8675.2|8672.2|8678.7|8675.7|8675.2|8672.2|18
1740378600000|2025-02-24 06:30:00|8675|8672|8672.7|8669.7|8675|8672|8671.5|8668.5|51
1740378900000|2025-02-24 06:35:00|8672.5|8669.5|8667.2|8664.2|8673|8670|8666.5|8663.5|74
1740379200000|2025-02-24 06:40:00|8667.5|8664.5|8664.5|8661.5|8667.7|8664.7|8663.7|8660.7|44
1740379500000|2025-02-24 06:45:00|8664.7|8661.7|8665.2|8662.2|8666|8663|8663.7|8660.7|57
1740379800000|2025-02-24 06:50:00|8665|8662|8666.5|8663.5|8667.2|8664.2|8664.7|8661.7|18
1740380100000|2025-02-24 06:55:00|8666.2|8663.2|8665.7|8662.7|8667.7|8664.7|8665.5|8662.5|11
1740380400000|2025-02-24 07:00:00|8666.5|8663.5|8662.2|8660.2|8669.2|8667.2|8661|8659|275
1740380700000|2025-02-24 07:05:00|8662|8660|8664.5|8662.5|8664.5|8662.5|8661|8659|121
1740381000000|2025-02-24 07:10:00|8664.7|8662.7|8663|8661|8665|8663|8659.7|8657.7|153
1740381300000|2025-02-24 07:15:00|8662.7|8660.7|8659.2|8657.2|8663.5|8661.5|8659|8657|59
1740381600000|2025-02-24 07:20:00|8659.5|8657.5|8658.2|8656.2|8661|8659|8657.7|8655.7|87
1740381900000|2025-02-24 07:25:00|8658.5|8656.5|8659.2|8657.2|8663.7|8661.7|8658.5|8656.5|65
1740382200000|2025-02-24 07:30:00|8659.7|8657.7|8662.7|8660.7|8664.5|8662.5|8659.7|8657.7|87
1740382500000|2025-02-24 07:35:00|8662.5|8660.5|8663.7|8661.7|8663.7|8661.7|8659.7|8657.7|184
1740382800000|2025-02-24 07:40:00|8664|8662|8667.2|8665.2|8668.2|8666.2|8664|8662|129
1740383100000|2025-02-24 07:45:00|8667.7|8665.7|8667|8665|8667.7|8665.7|8663.2|8661.2|75
1740383400000|2025-02-24 07:50:00|8667.2|8665.2|8668.2|8666.2|8671|8669|8667.2|8665.2|122
1740383700000|2025-02-24 07:55:00|8668|8666|8659.2|8657.2|8668.7|8666.7|8659.2|8657.2|278
1740384000000|2025-02-24 08:00:00|8658.7|8657.7|8676.2|8675.2|8677|8676|8658.7|8657.7|2601
1740384300000|2025-02-24 08:05:00|8676.5|8675.5|8677.2|8676.2|8678|8677|8671.5|8670.5|1309
1740384600000|2025-02-24 08:10:00|8677|8676|8668|8667|8678.2|8677.2|8667.2|8666.2|943
1740384900000|2025-02-24 08:15:00|8667.7|8666.7|8672.2|8671.2|8678.2|8677.2|8664|8663|986
1740385200000|2025-02-24 08:20:00|8672.5|8671.5|8677.7|8676.7|8680.5|8679.5|8672|8671|882
1740385500000|2025-02-24 08:25:00|8677.2|8676.2|8680|8679|8683.2|8682.2|8677|8676|662
1740385800000|2025-02-24 08:30:00|8681|8680|8667.5|8666.5|8683|8682|8666.5|8665.5|622
1740386100000|2025-02-24 08:35:00|8667|8666|8660|8659|8668|8667|8657.2|8656.2|681
1740386400000|2025-02-24 08:40:00|8660.5|8659.5|8656.5|8655.5|8663|8662|8655.7|8654.7|580
1740386700000|2025-02-24 08:45:00|8656.2|8655.2|8662.2|8661.2|8664|8663|8656.2|8655.2|443
1740387000000|2025-02-24 08:50:00|8662|8661|8659.5|8658.5|8662.2|8661.2|8655|8654|537
1740387300000|2025-02-24 08:55:00|8659.2|8658.2|8660.2|8659.2|8661.5|8660.5|8657.5|8656.5|348
1740387600000|2025-02-24 09:00:00|8660.7|8659.7|8671.7|8670.7|8674.7|8673.7|8660|8659|414
1740387900000|2025-02-24 09:05:00|8670.7|8669.7|8670.2|8669.2|8673.2|8672.2|8667.5|8666.5|345
1740388200000|2025-02-24 09:10:00|8670.5|8669.5|8671.7|8670.7|8673.5|8672.5|8667.5|8666.5|330
1740388500000|2025-02-24 09:15:00|8672|8671|8678|8677|8678|8677|8671|8670|385
1740388800000|2025-02-24 09:20:00|8678.5|8677.5|8682|8681|8682.5|8681.5|8675.2|8674.2|347
1740389100000|2025-02-24 09:25:00|8682.2|8681.2|8684.2|8683.2|8684.5|8683.5|8681.2|8680.2|228
1740389400000|2025-02-24 09:30:00|8684.5|8683.5|8686|8685|8686.2|8685.2|8682.5|8681.5|307
1740389700000|2025-02-24 09:35:00|8685.7|8684.7|8686|8685|8686.7|8685.7|8683|8682|286
1740390000000|2025-02-24 09:40:00|8686.2|8685.2|8688.7|8687.7|8689.5|8688.5|8683.7|8682.7|258
1740390300000|2025-02-24 09:45:00|8688.5|8687.5|8687.2|8686.2|8690.5|8689.5|8686.2|8685.2|517
1740390600000|2025-02-24 09:50:00|8687.5|8686.5|8679.5|8678.5|8688.5|8687.5|8679.5|8678.5|436
1740390900000|2025-02-24 09:55:00|8679.7|8678.7|8681.7|8680.7|8681.7|8680.7|8678.5|8677.5|313
1740391200000|2025-02-24 10:00:00|8682.2|8681.2|8685|8684|8687.5|8686.5|8681|8680|323
1740391500000|2025-02-24 10:05:00|8684.2|8683.2|8686|8685|8691|8690|8683.7|8682.7|252
1740391800000|2025-02-24 10:10:00|8685.7|8684.7|8687.2|8686.2|8687.7|8686.7|8682|8681|264
1740392100000|2025-02-24 10:15:00|8687.5|8686.5|8686.7|8685.7|8688|8687|8684.2|8683.2|235
1740392400000|2025-02-24 10:20:00|8687|8686|8689|8688|8689.5|8688.5|8686.7|8685.7|300
1740392700000|2025-02-24 10:25:00|8689.2|8688.2|8686.5|8685.5|8689.5|8688.5|8686.5|8685.5|225
1740393000000|2025-02-24 10:30:00|8686.2|8685.2|8686.7|8685.7|8687.7|8686.7|8684.7|8683.7|261
1740393300000|2025-02-24 10:35:00|8687|8686|8685|8684|8687.2|8686.2|8683.5|8682.5|296
1740393600000|2025-02-24 10:40:00|8684.5|8683.5|8681.5|8680.5|8686|8685|8680.7|8679.7|323
1740393900000|2025-02-24 10:45:00|8681.7|8680.7|8677.5|8676.5|8682.5|8681.5|8676.5|8675.5|229
1740394200000|2025-02-24 10:50:00|8677.7|8676.7|8676.7|8675.7|8678.5|8677.5|8673.5|8672.5|288
1740394500000|2025-02-24 10:55:00|8677|8676|8668.7|8667.7|8677.5|8676.5|8668.5|8667.5|376
1740394800000|2025-02-24 11:00:00|8669.2|8668.2|8668.5|8667.5|8671.7|8670.7|8666.5|8665.5|391
1740395100000|2025-02-24 11:05:00|8668.7|8667.7|8667|8666|8672|8671|8667|8666|284
1740395400000|2025-02-24 11:10:00|8666.7|8665.7|8665.5|8664.5|8668.7|8667.7|8664.5|8663.5|308
1740395700000|2025-02-24 11:15:00|8666|8665|8662.7|8661.7|8666.7|8665.7|8662.5|8661.5|385
1740396000000|2025-02-24 11:20:00|8662.5|8661.5|8666.7|8665.7|8667|8666|8662.5|8661.5|268
1740396300000|2025-02-24 11:25:00|8667|8666|8667.5|8666.5|8667.7|8666.7|8664|8663|313
1740396600000|2025-02-24 11:30:00|8668|8667|8673.5|8672.5|8673.5|8672.5|8666.7|8665.7|333
1740396900000|2025-02-24 11:35:00|8673.7|8672.7|8671.5|8670.5|8674|8673|8670.2|8669.2|316
1740397200000|2025-02-24 11:40:00|8671.7|8670.7|8672|8671|8674.5|8673.5|8671|8670|283
1740397500000|2025-02-24 11:45:00|8671.7|8670.7|8672.5|8671.5|8672.5|8671.5|8670.5|8669.5|282
1740397800000|2025-02-24 11:50:00|8672.2|8671.2|8673.7|8672.7|8674.5|8673.5|8670.7|8669.7|311
1740398100000|2025-02-24 11:55:00|8674|8673|8668.5|8667.5|8674|8673|8666.7|8665.7|473
1740398400000|2025-02-24 12:00:00|8668.7|8667.7|8660|8659|8668.7|8667.7|8660|8659|533
1740398700000|2025-02-24 12:05:00|8659.5|8658.5|8661|8660|8662|8661|8659|8658|293
1740399000000|2025-02-24 12:10:00|8661.2|8660.2|8656.2|8655.2|8661.5|8660.5|8654.5|8653.5|362
1740399300000|2025-02-24 12:15:00|8656.5|8655.5|8659.5|8658.5|8660|8659|8656.5|8655.5|315
1740399600000|2025-02-24 12:20:00|8659.2|8658.2|8661.5|8660.5|8662.5|8661.5|8659|8658|257
1740399900000|2025-02-24 12:25:00|8662|8661|8665.2|8664.2|8665.7|8664.7|8661.2|8660.2|280
1740400200000|2025-02-24 12:30:00|8665.5|8664.5|8662.5|8661.5|8668.5|8667.5|8662.5|8661.5|185
1740400500000|2025-02-24 12:35:00|8662|8661|8660.7|8659.7|8662.5|8661.5|8658.5|8657.5|251
1740400800000|2025-02-24 12:40:00|8660.5|8659.5|8657|8656|8660.7|8659.7|8657|8656|207
1740401100000|2025-02-24 12:45:00|8657.2|8656.2|8660.5|8659.5|8660.5|8659.5|8656.5|8655.5|274
1740401400000|2025-02-24 12:50:00|8660|8659|8658.5|8657.5|8662.7|8661.7|8657.2|8656.2|282
1740401700000|2025-02-24 12:55:00|8658.2|8657.2|8660|8659|8660.5|8659.5|8657|8656|201
1740402000000|2025-02-24 13:00:00|8659.7|8658.7|8661|8660|8661.5|8660.5|8659|8658|228
1740402300000|2025-02-24 13:05:00|8660.7|8659.7|8659|8658|8662.2|8661.2|8658.5|8657.5|260
1740402600000|2025-02-24 13:10:00|8659.2|8658.2|8658.5|8657.5|8660.5|8659.5|8657.5|8656.5|275
1740402900000|2025-02-24 13:15:00|8658.2|8657.2|8655.2|8654.2|8659.2|8658.2|8655.2|8654.2|369
1740403200000|2025-02-24 13:20:00|8655|8654|8652|8651|8657|8656|8652|8651|295
1740403500000|2025-02-24 13:25:00|8652.5|8651.5|8653.2|8652.2|8655.5|8654.5|8651.2|8650.2|286
1740403800000|2025-02-24 13:30:00|8653.5|8652.5|8652.7|8651.7|8654.5|8653.5|8651|8650|189
1740404100000|2025-02-24 13:35:00|8653|8652|8655|8654|8656|8655|8651.2|8650.2|142
1740404400000|2025-02-24 13:40:00|8654.7|8653.7|8654.7|8653.7|8655.5|8654.5|8653|8652|150
1740404700000|2025-02-24 13:45:00|8655|8654|8656.7|8655.7|8657.2|8656.2|8654|8653|303
1740405000000|2025-02-24 13:50:00|8656.5|8655.5|8658|8657|8658.5|8657.5|8655.5|8654.5|297
1740405300000|2025-02-24 13:55:00|8657.7|8656.7|8651.7|8650.7|8662.2|8661.2|8651.5|8650.5|395
1740405600000|2025-02-24 14:00:00|8651.5|8650.5|8650.2|8649.2|8654.2|8653.2|8649.2|8648.2|289
1740405900000|2025-02-24 14:05:00|8650|8649|8649.7|8648.7|8651.5|8650.5|8646.2|8645.2|351
1740406200000|2025-02-24 14:10:00|8650|8649|8647.7|8646.7|8651|8650|8646.5|8645.5|185
1740406500000|2025-02-24 14:15:00|8648|8647|8651.7|8650.7|8653.2|8652.2|8647.2|8646.2|205
1740406800000|2025-02-24 14:20:00|8651.5|8650.5|8651.5|8650.5|8653|8652|8649.2|8648.2|344
1740407100000|2025-02-24 14:25:00|8651.2|8650.2|8652.5|8651.5|8654.5|8653.5|8651.2|8650.2|234
1740407400000|2025-02-24 14:30:00|8653|8652|8645.2|8644.2|8653|8652|8641.5|8640.5|611
1740407700000|2025-02-24 14:35:00|8645|8644|8639.7|8638.7|8646|8645|8635|8634|659
1740408000000|2025-02-24 14:40:00|8639.5|8638.5|8641.7|8640.7|8645|8644|8639|8638|385
1740408300000|2025-02-24 14:45:00|8642|8641|8636|8635|8643|8642|8634.7|8633.7|515
1740408600000|2025-02-24 14:50:00|8636.5|8635.5|8632|8631|8638|8637|8627.2|8626.2|1017
1740408900000|2025-02-24 14:55:00|8631.5|8630.5|8626.2|8625.2|8635.2|8634.2|8624.5|8623.5|1045
1740409200000|2025-02-24 15:00:00|8626.5|8625.5|8620.5|8619.5|8629.5|8628.5|8618|8617|1257
1740409500000|2025-02-24 15:05:00|8621|8620|8622.5|8621.5|8625.2|8624.2|8615|8614|1314
1740409800000|2025-02-24 15:10:00|8621.5|8620.5|8622|8621|8627|8626|8619|8618|873
1740410100000|2025-02-24 15:15:00|8621.7|8620.7|8625|8624|8626|8625|8621.7|8620.7|492
1740410400000|2025-02-24 15:20:00|8624.7|8623.7|8628.5|8627.5|8630|8629|8624.7|8623.7|371
1740410700000|2025-02-24 15:25:00|8629.5|8628.5|8623.5|8622.5|8633.5|8632.5|8621.5|8620.5|429
1740411000000|2025-02-24 15:30:00|8623.7|8622.7|8628|8627|8629|8628|8621.2|8620.2|499
1740411300000|2025-02-24 15:35:00|8628.5|8627.5|8632|8631|8635.2|8634.2|8626.7|8625.7|483
1740411600000|2025-02-24 15:40:00|8631.7|8630.7|8632|8631|8635.2|8634.2|8629.2|8628.2|371
1740411900000|2025-02-24 15:45:00|8632.2|8631.2|8639|8638|8639|8638|8630|8629|489
1740412200000|2025-02-24 15:50:00|8639.5|8638.5|8636.2|8635.2|8642|8641|8635.2|8634.2|453
1740412500000|2025-02-24 15:55:00|8636.5|8635.5|8637|8636|8637.2|8636.2|8630.7|8629.7|480
1740412800000|2025-02-24 16:00:00|8636.7|8635.7|8646.2|8645.2|8646.5|8645.5|8636|8635|612
1740413100000|2025-02-24 16:05:00|8646.5|8645.5|8647.2|8646.2|8651.2|8650.2|8644|8643|559
1740413400000|2025-02-24 16:10:00|8646.7|8645.7|8648.7|8647.7|8650.7|8649.7|8644.7|8643.7|499
1740413700000|2025-02-24 16:15:00|8649|8648|8651.2|8650.2|8654|8653|8648.7|8647.7|869
1740414000000|2025-02-24 16:20:00|8651.5|8650.5|8654.2|8653.2|8655.7|8654.7|8651|8650|909
1740414300000|2025-02-24 16:25:00|8654.5|8653.5|8658.5|8656.5|8660.5|8659.5|8653.5|8652.5|2330
1740414600000|2025-02-24 16:30:00|8658.2|8656.2|8661.2|8659.2|8661.5|8659.5|8657.5|8655.5|2714
1740414900000|2025-02-24 16:35:00|8661|8659|8653.2|8651.2|8662.7|8660.7|8651.7|8649.7|1316
1740415200000|2025-02-24 16:40:00|8653.5|8651.5|8658.2|8656.2|8663|8661|8653.5|8651.5|352
1740415500000|2025-02-24 16:45:00|8658.5|8656.5|8660.7|8658.7|8664|8662|8658.5|8656.5|525
1740415800000|2025-02-24 16:50:00|8661|8659|8661|8659|8665.2|8663.2|8658|8656|264
1740416100000|2025-02-24 16:55:00|8660.7|8658.7|8659.2|8657.2|8661.5|8659.5|8658|8656|239
1740416400000|2025-02-24 17:00:00|8659|8657|8661|8659|8661|8659|8656.7|8654.7|254
1740416700000|2025-02-24 17:05:00|8661.2|8659.2|8659.5|8657.5|8662.2|8660.2|8658.7|8656.7|218
1740417000000|2025-02-24 17:10:00|8659.7|8657.7|8657.7|8655.7|8661.5|8659.5|8655.5|8653.5|168
1740417300000|2025-02-24 17:15:00|8657.5|8655.5|8660.5|8658.5|8661|8659|8657.2|8655.2|191
1740417600000|2025-02-24 17:20:00|8661|8659|8660.2|8658.2|8663.7|8661.7|8660.2|8658.2|139
1740417900000|2025-02-24 17:25:00|8660|8658|8656|8654|8660|8658|8656|8654|70
1740418200000|2025-02-24 17:30:00|8655.7|8653.7|8654.2|8652.2|8657.5|8655.5|8654.2|8652.2|32
1740418500000|2025-02-24 17:35:00|8654.5|8652.5|8657.2|8655.2|8657.7|8655.7|8653.5|8651.5|74
1740418800000|2025-02-24 17:40:00|8656.7|8654.7|8660.5|8658.5|8661.5|8659.5|8656.5|8654.5|157
1740419100000|2025-02-24 17:45:00|8661|8659|8660.2|8658.2|8662.5|8660.5|8659|8657|110
1740419400000|2025-02-24 17:50:00|8660.5|8658.5|8656.7|8654.7|8660.5|8658.5|8655.7|8653.7|95
1740419700000|2025-02-24 17:55:00|8656.5|8654.5|8656|8654|8659|8657|8656|8654|109
1740420000000|2025-02-24 18:00:00|8655.7|8653.7|8658.2|8656.2|8658.5|8656.5|8655.2|8653.2|131
1740420300000|2025-02-24 18:05:00|8658.5|8656.5|8660.2|8658.2|8660.7|8658.7|8656|8654|98
1740420600000|2025-02-24 18:10:00|8660|8658|8658.7|8656.7|8660.5|8658.5|8658.5|8656.5|77
1740420900000|2025-02-24 18:15:00|8659|8657|8661|8659|8662|8660|8658.7|8656.7|106
1740421200000|2025-02-24 18:20:00|8661.2|8659.2|8659|8657|8661.2|8659.2|8657.7|8655.7|68
1740421500000|2025-02-24 18:25:00|8659.5|8657.5|8659.7|8657.7|8661.7|8659.7|8659|8657|48
1740421800000|2025-02-24 18:30:00|8659.5|8657.5|8662|8660|8662.5|8660.5|8659.2|8657.2|70
1740422100000|2025-02-24 18:35:00|8661.7|8659.7|8659|8657|8662.5|8660.5|8659|8657|95
1740422400000|2025-02-24 18:40:00|8658.5|8656.5|8660.5|8658.5|8662.5|8660.5|8658.5|8656.5|154
1740422700000|2025-02-24 18:45:00|8660.7|8658.7|8655.2|8653.2|8661|8659|8655|8653|63
1740423000000|2025-02-24 18:50:00|8655|8653|8655.5|8653.5|8656.7|8654.7|8653.2|8651.2|122
1740423300000|2025-02-24 18:55:00|8655.7|8653.7|8653|8651|8657.5|8655.5|8652.5|8650.5|99
1740423600000|2025-02-24 19:00:00|8653.2|8651.2|8659.2|8657.2|8659.7|8657.7|8653.2|8651.2|98
1740423900000|2025-02-24 19:05:00|8659.5|8657.5|8656.7|8654.7|8659.5|8657.5|8655.5|8653.5|82
1740424200000|2025-02-24 19:10:00|8656.5|8654.5|8655.2|8653.2|8656.5|8654.5|8653|8651|42
1740424500000|2025-02-24 19:15:00|8655|8653|8651|8649|8656|8654|8650.7|8648.7|73
1740424800000|2025-02-24 19:20:00|8650.7|8648.7|8651.5|8649.5|8652.5|8650.5|8649.7|8647.7|66
1740425100000|2025-02-24 19:25:00|8651.2|8649.2|8651.5|8649.5|8652.5|8650.5|8650.5|8648.5|48
1740425400000|2025-02-24 19:30:00|8651.7|8649.7|8656.2|8654.2|8656.5|8654.5|8651.2|8649.2|154
1740425700000|2025-02-24 19:35:00|8656.5|8654.5|8652.7|8650.7|8656.5|8654.5|8652|8650|43
1740426000000|2025-02-24 19:40:00|8653|8651|8651.5|8649.5|8653.2|8651.2|8650.2|8648.2|78
1740426300000|2025-02-24 19:45:00|8651.7|8649.7|8652.5|8650.5|8653|8651|8650.5|8648.5|126
1740426600000|2025-02-24 19:50:00|8652.2|8650.2|8654|8652|8656|8654|8651.5|8649.5|78
1740426900000|2025-02-24 19:55:00|8654.2|8652.2|8653.7|8651.7|8654.2|8652.2|8650.2|8648.2|56
1740427200000|2025-02-24 20:00:00|8654|8652|8651.2|8649.2|8654|8652|8649|8647|58
1740427500000|2025-02-24 20:05:00|8651.5|8649.5|8651.5|8649.5|8652.2|8650.2|8650|8648|67
1740427800000|2025-02-24 20:10:00|8651.2|8649.2|8650|8648|8651.5|8649.5|8648.7|8646.7|37
1740428100000|2025-02-24 20:15:00|8650.2|8648.2|8649|8647|8651|8649|8647.2|8645.2|91
1740428400000|2025-02-24 20:20:00|8649.2|8647.2|8646.5|8644.5|8650.5|8648.5|8646.2|8644.2|181
1740428700000|2025-02-24 20:25:00|8646.7|8644.7|8646.2|8644.2|8650.5|8648.5|8646|8644|143
1740429000000|2025-02-24 20:30:00|8646.5|8644.5|8649.7|8647.7|8650.5|8648.5|8646.5|8644.5|105
1740429300000|2025-02-24 20:35:00|8649.5|8647.5|8648.5|8646.5|8651.5|8649.5|8648|8646|66
1740429600000|2025-02-24 20:40:00|8648.2|8646.2|8645.5|8643.5|8648.5|8646.5|8644.5|8642.5|110
1740429900000|2025-02-24 20:45:00|8645.7|8643.7|8649|8647|8650.7|8648.7|8644.5|8642.5|70
1740430200000|2025-02-24 20:50:00|8649.7|8647.7|8641|8639|8651.5|8649.5|8640|8638|244
1740430500000|2025-02-24 20:55:00|8640.7|8638.7|8636.9|8632.9|8642.5|8640.5|8632.5|8630.5|540
1740430800000|2025-02-24 21:00:00|8637.4|8633.4|8637.7|8633.7|8639|8635|8635.9|8631.9|0
1740431100000|2025-02-24 21:05:00|8637.6|8633.6|8640.9|8636.9|8640.9|8636.9|8637.2|8633.2|0
1740431400000|2025-02-24 21:10:00|8641|8637|8643.3|8639.3|8644.8|8640.8|8641|8637|0
1740431700000|2025-02-24 21:15:00|8643.2|8639.2|8641.8|8637.8|8643.7|8639.7|8641|8637|0
1740432000000|2025-02-24 21:20:00|8641.9|8637.9|8641.4|8637.4|8642.8|8638.8|8641.1|8637.1|0
1740432300000|2025-02-24 21:25:00|8641.5|8637.5|8641.8|8637.8|8642.3|8638.3|8641.4|8637.4|0
1740432600000|2025-02-24 21:30:00|8641.7|8637.7|8641.7|8637.7|8642.8|8638.8|8641.5|8637.5|0
1740432900000|2025-02-24 21:35:00|8641.8|8637.8|8640.1|8636.1|8641.9|8637.9|8639.9|8635.9|0
1740433200000|2025-02-24 21:40:00|8640.2|8636.2|8639.6|8635.6|8640.3|8636.3|8638.6|8634.6|0
1740433500000|2025-02-24 21:45:00|8639.7|8635.7|8639.7|8635.7|8640.3|8636.3|8638.9|8634.9|0
1740433800000|2025-02-24 21:50:00|8639.8|8635.8|8639.8|8635.8|8640.4|8636.4|8639.5|8635.5|0
1740434100000|2025-02-24 21:55:00|8639.7|8635.7|8640.7|8636.7|8641.1|8637.1|8639.6|8635.6|0
1740434400000|2025-02-24 22:00:00|8640.6|8636.6|8640.1|8636.1|8640.6|8636.6|8640.1|8636.1|0
1740434700000|2025-02-24 22:05:00|8640.3|8636.3|8639.4|8635.4|8640.3|8636.3|8639.1|8635.1|0
1740435000000|2025-02-24 22:10:00|8639.3|8635.3|8639.4|8635.4|8639.4|8635.4|8639|8635|0
1740435300000|2025-02-24 22:15:00|8639.3|8635.3|8640.5|8636.5|8640.5|8636.5|8639.2|8635.2|0
1740435600000|2025-02-24 22:20:00|8640.6|8636.6|8640.6|8636.6|8640.6|8636.6|8640.6|8636.6|0
1740435900000|2025-02-24 22:25:00|8640.5|8636.5|8640.5|8636.5|8640.7|8636.7|8640.5|8636.5|0
1740436200000|2025-02-24 22:30:00|8640.7|8636.7|8640.7|8636.7|8641|8637|8640.7|8636.7|0
1740436500000|2025-02-24 22:35:00|8640.6|8636.6|8640.6|8636.6|8640.6|8636.6|8640.6|8636.6|0
1740436800000|2025-02-24 22:40:00|8640.7|8636.7|8641.1|8637.1|8641.2|8637.2|8640.6|8636.6|0
1740437100000|2025-02-24 22:45:00|8641.2|8637.2|8641.1|8637.1|8641.2|8637.2|8641.1|8637.1|0
1740437400000|2025-02-24 22:50:00|8641.2|8637.2|8641.2|8637.2|8641.3|8637.3|8641.2|8637.2|0
1740437700000|2025-02-24 22:55:00|8641.3|8637.3|8641.3|8637.3|8641.4|8637.4|8641.1|8637.1|0
1740438000000|2025-02-24 23:00:00|8641.6|8637.6|8641.7|8637.7|8644.3|8640.3|8640.4|8636.4|0
1740438300000|2025-02-24 23:05:00|8641.6|8637.6|8641.8|8637.8|8642.8|8638.8|8640.5|8636.5|0
1740438600000|2025-02-24 23:10:00|8641.9|8637.9|8641.7|8637.7|8643|8639|8641.3|8637.3|0
1740438900000|2025-02-24 23:15:00|8641.5|8637.5|8641.7|8637.7|8642.5|8638.5|8640.8|8636.8|0
1740439200000|2025-02-24 23:20:00|8641.9|8637.9|8642.8|8638.8|8642.8|8638.8|8641.6|8637.6|0
1740439500000|2025-02-24 23:25:00|8642.7|8638.7|8643.6|8639.6|8643.8|8639.8|8642.1|8638.1|0
1740439800000|2025-02-24 23:30:00|8643.7|8639.7|8638.9|8634.9|8643.8|8639.8|8637.8|8633.8|0
1740440100000|2025-02-24 23:35:00|8639.1|8635.1|8638.8|8634.8|8640.8|8636.8|8638.1|8634.1|0
1740440400000|2025-02-24 23:40:00|8638.9|8634.9|8639|8635|8639.8|8635.8|8638.4|8634.4|0
1740440700000|2025-02-24 23:45:00|8639.1|8635.1|8636|8632|8640|8636|8635.8|8631.8|0
1740441000000|2025-02-24 23:50:00|8635.9|8631.9|8632.1|8628.1|8636.4|8632.4|8631.9|8627.9|0
1740441300000|2025-02-24 23:55:00|8632.3|8628.3|8635.2|8631.2|8636.3|8632.3|8631.7|8627.7|0
1740441600000|2025-02-25 00:00:00|8635.4|8631.4|8639|8635|8639.5|8635.5|8635.4|8631.4|0
1740441900000|2025-02-25 00:05:00|8638.8|8634.8|8639.8|8635.8|8640.6|8636.6|8638.6|8634.6|0
1740442200000|2025-02-25 00:10:00|8639.7|8635.7|8640.2|8636.2|8641.5|8637.5|8639.4|8635.4|0
1740442500000|2025-02-25 00:15:00|8640.3|8636.3|8639.8|8635.8|8640.6|8636.6|8636.9|8632.9|0
1740442800000|2025-02-25 00:20:00|8639.9|8635.9|8641.1|8637.1|8641.4|8637.4|8639.8|8635.8|0
1740443100000|2025-02-25 00:25:00|8641.2|8637.2|8644|8640|8645.3|8641.3|8640.7|8636.7|0
1740443400000|2025-02-25 00:30:00|8644.6|8640.6|8643.8|8639.8|8646.3|8642.3|8643.7|8639.7|0
1740443700000|2025-02-25 00:35:00|8643.7|8639.7|8644.7|8640.7|8645.1|8641.1|8643.4|8639.4|0
1740444000000|2025-02-25 00:40:00|8644.8|8640.8|8644.8|8640.8|8646.1|8642.1|8644.6|8640.6|0
1740444300000|2025-02-25 00:45:00|8644.7|8640.7|8644.1|8640.1|8644.8|8640.8|8643.9|8639.9|0
1740444600000|2025-02-25 00:50:00|8643.5|8639.5|8644.2|8640.2|8645|8641|8643.5|8639.5|0
1740444900000|2025-02-25 00:55:00|8644.1|8640.1|8643.4|8639.4|8644.2|8640.2|8643.1|8639.1|0
1740445200000|2025-02-25 01:00:00|8643.3|8639.3|8642.1|8639.1|8644.3|8641.3|8637.8|8634.8|91
1740445500000|2025-02-25 01:05:00|8641.8|8638.8|8643.6|8640.6|8645.1|8642.1|8641.3|8638.3|25
1740445800000|2025-02-25 01:10:00|8643.1|8640.1|8643.6|8640.6|8643.8|8640.8|8642.6|8639.6|20
1740446100000|2025-02-25 01:15:00|8644.1|8641.1|8642.6|8639.6|8644.8|8641.8|8641.6|8638.6|58
1740446400000|2025-02-25 01:20:00|8642.8|8639.8|8643.8|8640.8|8644.1|8641.1|8642.1|8639.1|12
1740446700000|2025-02-25 01:25:00|8643.6|8640.6|8645.8|8642.8|8646.3|8643.3|8643.3|8640.3|13
1740447000000|2025-02-25 01:30:00|8646.1|8643.1|8648.1|8645.1|8649.3|8646.3|8646.1|8643.1|22
1740447300000|2025-02-25 01:35:00|8648.3|8645.3|8646.8|8643.8|8648.3|8645.3|8645.8|8642.8|6
1740447600000|2025-02-25 01:40:00|8647.3|8644.3|8647.3|8644.3|8649.1|8646.1|8646.8|8643.8|10
1740447900000|2025-02-25 01:45:00|8647.1|8644.1|8647.8|8644.8|8648.1|8645.1|8646.6|8643.6|8
1740448200000|2025-02-25 01:50:00|8647.6|8644.6|8650.1|8647.1|8650.6|8647.6|8647.1|8644.1|58
1740448500000|2025-02-25 01:55:00|8649.8|8646.8|8650.3|8647.3|8651.8|8648.8|8649.8|8646.8|15
1740448800000|2025-02-25 02:00:00|8650.8|8647.8|8651.6|8648.6|8651.8|8648.8|8650.3|8647.3|17
1740449100000|2025-02-25 02:05:00|8651.1|8648.1|8651.3|8648.3|8651.8|8648.8|8650.8|8647.8|10
1740449400000|2025-02-25 02:10:00|8651.6|8648.6|8652.6|8649.6|8653.8|8650.8|8651.3|8648.3|14
1740449700000|2025-02-25 02:15:00|8652.8|8649.8|8655.3|8652.3|8655.8|8652.8|8652.6|8649.6|4
1740450000000|2025-02-25 02:20:00|8655.1|8652.1|8653.8|8650.8|8655.3|8652.3|8650.3|8647.3|30
1740450300000|2025-02-25 02:25:00|8653.3|8650.3|8653.1|8650.1|8654.6|8651.6|8652.6|8649.6|7
1740450600000|2025-02-25 02:30:00|8652.8|8649.8|8655.3|8652.3|8655.3|8652.3|8652.1|8649.1|26
1740450900000|2025-02-25 02:35:00|8655.6|8652.6|8656.8|8653.8|8657.3|8654.3|8654.8|8651.8|18
1740451200000|2025-02-25 02:40:00|8656.6|8653.6|8656.3|8653.3|8657.3|8654.3|8655.6|8652.6|13
1740451500000|2025-02-25 02:45:00|8656.1|8653.1|8656.8|8653.8|8657.1|8654.1|8654.8|8651.8|13
1740451800000|2025-02-25 02:50:00|8656.6|8653.6|8657.6|8654.6|8658.1|8655.1|8656.3|8653.3|22
1740452100000|2025-02-25 02:55:00|8657.3|8654.3|8658.8|8655.8|8659.1|8656.1|8657.3|8654.3|14
1740452400000|2025-02-25 03:00:00|8658.3|8655.3|8660.8|8657.8|8661.6|8658.6|8658.3|8655.3|29
1740452700000|2025-02-25 03:05:00|8660.6|8657.6|8661.6|8658.6|8663.1|8660.1|8660.3|8657.3|22
1740453000000|2025-02-25 03:10:00|8661.3|8658.3|8663.1|8660.1|8663.1|8660.1|8660.8|8657.8|13
1740453300000|2025-02-25 03:15:00|8662.8|8659.8|8662.6|8659.6|8664.1|8661.1|8662.1|8659.1|40
1740453600000|2025-02-25 03:20:00|8662.3|8659.3|8661.1|8658.1|8662.8|8659.8|8661.1|8658.1|8
1740453900000|2025-02-25 03:25:00|8661.6|8658.6|8660.1|8657.1|8663.1|8660.1|8660.1|8657.1|10
1740454200000|2025-02-25 03:30:00|8659.6|8656.6|8659.8|8656.8|8660.6|8657.6|8659.6|8656.6|2
1740454500000|2025-02-25 03:35:00|8660.1|8657.1|8659.1|8656.1|8660.6|8657.6|8657.8|8654.8|7
1740454800000|2025-02-25 03:40:00|8658.8|8655.8|8658.6|8655.6|8659.8|8656.8|8658.6|8655.6|1
1740455100000|2025-02-25 03:45:00|8658.8|8655.8|8660.6|8657.6|8660.8|8657.8|8658.8|8655.8|8
1740455400000|2025-02-25 03:50:00|8660.3|8657.3|8658.6|8655.6|8660.3|8657.3|8657.6|8654.6|6
1740455700000|2025-02-25 03:55:00|8658.8|8655.8|8658.3|8655.3|8660.3|8657.3|8658.1|8655.1|3
1740456000000|2025-02-25 04:00:00|8658.1|8655.1|8657.3|8654.3|8659.1|8656.1|8656.3|8653.3|15
1740456300000|2025-02-25 04:05:00|8657.6|8654.6|8658.1|8655.1|8658.6|8655.6|8656.8|8653.8|4
1740456600000|2025-02-25 04:10:00|8657.8|8654.8|8656.6|8653.6|8658.8|8655.8|8656.6|8653.6|5
1740456900000|2025-02-25 04:15:00|8657.3|8654.3|8659.1|8656.1|8659.1|8656.1|8657.3|8654.3|24
1740457200000|2025-02-25 04:20:00|8659.6|8656.6|8660.1|8657.1|8660.1|8657.1|8659.6|8656.6|21
1740457500000|2025-02-25 04:25:00|8659.3|8656.3|8661.3|8658.3|8661.3|8658.3|8659.3|8656.3|15
1740457800000|2025-02-25 04:30:00|8660.8|8657.8|8660.6|8657.6|8660.8|8657.8|8659.6|8656.6|16
1740458100000|2025-02-25 04:35:00|8660.3|8657.3|8660.1|8657.1|8660.6|8657.6|8659.3|8656.3|2
1740458400000|2025-02-25 04:40:00|8660.6|8657.6|8659.3|8656.3|8661.3|8658.3|8659.3|8656.3|15
1740458700000|2025-02-25 04:45:00|8658.8|8655.8|8659.6|8656.6|8660.1|8657.1|8658.8|8655.8|3
1740459000000|2025-02-25 04:50:00|8660.1|8657.1|8659.1|8656.1|8660.1|8657.1|8658.1|8655.1|7
1740459300000|2025-02-25 04:55:00|8658.6|8655.6|8657.1|8654.1|8659.1|8656.1|8656.8|8653.8|0
1740459600000|2025-02-25 05:00:00|8657.6|8654.6|8658.6|8655.6|8658.8|8655.8|8656.8|8653.8|7
1740459900000|2025-02-25 05:05:00|8658.8|8655.8|8659.1|8656.1|8659.6|8656.6|8658.1|8655.1|1
1740460200000|2025-02-25 05:10:00|8659.3|8656.3|8657.6|8654.6|8659.3|8656.3|8656.8|8653.8|20
1740460500000|2025-02-25 05:15:00|8657.8|8654.8|8657.6|8654.6|8657.8|8654.8|8657.3|8654.3|1
1740460800000|2025-02-25 05:20:00|8657.3|8654.3|8659.6|8656.6|8659.8|8656.8|8656.6|8653.6|18
1740461100000|2025-02-25 05:25:00|8659.8|8656.8|8659.6|8656.6|8660.6|8657.6|8658.8|8655.8|17
1740461400000|2025-02-25 05:30:00|8659.8|8656.8|8659.6|8656.6|8660.8|8657.8|8659.6|8656.6|1
1740461700000|2025-02-25 05:35:00|8659.1|8656.1|8660.6|8657.6|8661.1|8658.1|8658.8|8655.8|11
1740462000000|2025-02-25 05:40:00|8660.8|8657.8|8661.1|8658.1|8661.8|8658.8|8660.6|8657.6|4
1740462300000|2025-02-25 05:45:00|8660.3|8657.3|8662.6|8659.6|8662.6|8659.6|8660.3|8657.3|4
1740462600000|2025-02-25 05:50:00|8662.8|8659.8|8661.1|8658.1|8662.8|8659.8|8660.8|8657.8|7
1740462900000|2025-02-25 05:55:00|8660.8|8657.8|8660.1|8657.1|8661.3|8658.3|8659.6|8656.6|2
1740463200000|2025-02-25 06:00:00|8659.8|8656.8|8659.3|8656.3|8660.6|8657.6|8658.3|8655.3|19
1740463500000|2025-02-25 06:05:00|8659.8|8656.8|8661.1|8658.1|8661.3|8658.3|8659.6|8656.6|6
1740463800000|2025-02-25 06:10:00|8660.8|8657.8|8661.8|8658.8|8662.1|8659.1|8659.3|8656.3|14
1740464100000|2025-02-25 06:15:00|8662.1|8659.1|8659.6|8656.6|8663.1|8660.1|8659.3|8656.3|17
1740464400000|2025-02-25 06:20:00|8658.8|8655.8|8661.6|8658.6|8661.6|8658.6|8658.6|8655.6|33
1740464700000|2025-02-25 06:25:00|8661.3|8658.3|8659.3|8656.3|8661.6|8658.6|8658.6|8655.6|20
1740465000000|2025-02-25 06:30:00|8659.1|8656.1|8655.8|8652.8|8659.6|8656.6|8655.8|8652.8|75
1740465300000|2025-02-25 06:35:00|8655.1|8652.1|8653.1|8650.1|8655.3|8652.3|8652.3|8649.3|15
1740465600000|2025-02-25 06:40:00|8653.3|8650.3|8653.3|8650.3|8655.1|8652.1|8653.1|8650.1|14
1740465900000|2025-02-25 06:45:00|8653.8|8650.8|8650.1|8647.1|8654.3|8651.3|8648.8|8645.8|139
1740466200000|2025-02-25 06:50:00|8649.8|8646.8|8649.8|8646.8|8650.1|8647.1|8648.3|8645.3|21
1740466500000|2025-02-25 06:55:00|8649.6|8646.6|8650.6|8647.6|8652.6|8649.6|8649.3|8646.3|117
1740466800000|2025-02-25 07:00:00|8650.3|8647.3|8638.8|8636.8|8651.1|8649.1|8637.3|8635.3|768
1740467100000|2025-02-25 07:05:00|8639.3|8637.3|8644.6|8642.6|8644.6|8642.6|8638.3|8636.3|187
1740467400000|2025-02-25 07:10:00|8645.1|8643.1|8649.8|8647.8|8650.1|8648.1|8645.1|8643.1|94
1740467700000|2025-02-25 07:15:00|8650.1|8648.1|8645.3|8643.3|8652.1|8650.1|8645.3|8643.3|95
1740468000000|2025-02-25 07:20:00|8645.6|8643.6|8642.8|8640.8|8645.8|8643.8|8639.8|8637.8|156
1740468300000|2025-02-25 07:25:00|8643.1|8641.1|8636.8|8634.8|8643.6|8641.6|8636.3|8634.3|234
1740468600000|2025-02-25 07:30:00|8637.3|8635.3|8639.1|8637.1|8640.6|8638.6|8636.3|8634.3|115
1740468900000|2025-02-25 07:35:00|8639.6|8637.6|8641.3|8639.3|8642.8|8640.8|8639.1|8637.1|135
1740469200000|2025-02-25 07:40:00|8641.8|8639.8|8639.3|8637.3|8643.8|8641.8|8639.1|8637.1|120
1740469500000|2025-02-25 07:45:00|8639.1|8637.1|8637.8|8635.8|8639.8|8637.8|8635.6|8633.6|229
1740469800000|2025-02-25 07:50:00|8638.1|8636.1|8635.3|8633.3|8638.1|8636.1|8634.1|8632.1|124
1740470100000|2025-02-25 07:55:00|8635.6|8633.6|8632.3|8630.3|8635.6|8633.6|8631.1|8629.1|307
1740470400000|2025-02-25 08:00:00|8631.8|8630.8|8657.1|8656.1|8658.6|8657.6|8629.3|8628.3|2672
1740470700000|2025-02-25 08:05:00|8656.8|8655.8|8663.6|8662.6|8664.8|8663.8|8654.1|8653.1|872
1740471000000|2025-02-25 08:10:00|8662.8|8661.8|8670.6|8669.6|8672.1|8671.1|8658.8|8657.8|912
1740471300000|2025-02-25 08:15:00|8670.3|8669.3|8670.6|8669.6|8672.6|8671.6|8663.6|8662.6|585
1740471600000|2025-02-25 08:20:00|8670.3|8669.3|8668.6|8667.6|8675.3|8674.3|8667.8|8666.8|680
1740471900000|2025-02-25 08:25:00|8668.3|8667.3|8672.1|8671.1|8672.1|8671.1|8663.6|8662.6|571
1740472200000|2025-02-25 08:30:00|8672.3|8671.3|8670.6|8669.6|8675.8|8674.8|8670.3|8669.3|687
1740472500000|2025-02-25 08:35:00|8670.3|8669.3|8667.8|8666.8|8673.1|8672.1|8667.1|8666.1|334
1740472800000|2025-02-25 08:40:00|8667.7|8666.7|8663|8662|8668.5|8667.5|8662.7|8661.7|464
1740473100000|2025-02-25 08:45:00|8664|8663|8665.5|8664.5|8667.5|8666.5|8663.5|8662.5|402
1740473400000|2025-02-25 08:50:00|8665.7|8664.7|8663|8662|8666.2|8665.2|8657.7|8656.7|339
1740473700000|2025-02-25 08:55:00|8662.5|8661.5|8657.5|8656.5|8665.5|8664.5|8657|8656|415
1740474000000|2025-02-25 09:00:00|8657.7|8656.7|8669.5|8668.5|8670.7|8669.7|8657.7|8656.7|593
1740474300000|2025-02-25 09:05:00|8668.7|8667.7|8672|8671|8674.5|8673.5|8668.5|8667.5|349
1740474600000|2025-02-25 09:10:00|8672.5|8671.5|8673|8672|8673.2|8672.2|8669|8668|355
1740474900000|2025-02-25 09:15:00|8672.7|8671.7|8678|8677|8679|8678|8672|8671|475
1740475200000|2025-02-25 09:20:00|8677.7|8676.7|8679.7|8678.7|8681.5|8680.5|8676.7|8675.7|471
1740475500000|2025-02-25 09:25:00|8680|8679|8681.7|8680.7|8682.2|8681.2|8676.2|8675.2|498
1740475800000|2025-02-25 09:30:00|8681.5|8680.5|8688.7|8687.7|8689.7|8688.7|8681.5|8680.5|784
1740476100000|2025-02-25 09:35:00|8688.5|8687.5|8691.7|8690.7|8693|8692|8687.2|8686.2|630
1740476400000|2025-02-25 09:40:00|8691.5|8690.5|8684.7|8683.7|8691.7|8690.7|8684.7|8683.7|372
1740476700000|2025-02-25 09:45:00|8684.5|8683.5|8679.5|8678.5|8685.2|8684.2|8679.5|8678.5|337
1740477000000|2025-02-25 09:50:00|8679.2|8678.2|8678|8677|8679.5|8678.5|8674.5|8673.5|303
1740477300000|2025-02-25 09:55:00|8677.5|8676.5|8677.2|8676.2|8679.7|8678.7|8675.5|8674.5|256
1740477600000|2025-02-25 10:00:00|8677.5|8676.5|8683|8682|8683|8682|8677|8676|337
1740477900000|2025-02-25 10:05:00|8682.5|8681.5|8685.5|8684.5|8685.5|8684.5|8679.5|8678.5|270
1740478200000|2025-02-25 10:10:00|8685.7|8684.7|8689.2|8688.2|8692|8691|8684.5|8683.5|337
1740478500000|2025-02-25 10:15:00|8689.5|8688.5|8692.5|8691.5|8694|8693|8689|8688|269
1740478800000|2025-02-25 10:20:00|8692.7|8691.7|8693.5|8692.5|8695|8694|8690.5|8689.5|270
1740479100000|2025-02-25 10:25:00|8693.7|8692.7|8698|8697|8699|8698|8693|8692|303
1740479400000|2025-02-25 10:30:00|8698.2|8697.2|8697.7|8696.7|8702.5|8701.5|8696.7|8695.7|467
1740479700000|2025-02-25 10:35:00|8697.5|8696.5|8696.7|8695.7|8700.5|8699.5|8696.5|8695.5|502
1740480000000|2025-02-25 10:40:00|8697|8696|8696.5|8695.5|8700.2|8699.2|8696|8695|293
1740480300000|2025-02-25 10:45:00|8696.2|8695.2|8694.5|8693.5|8697.2|8696.2|8693.7|8692.7|387
1740480600000|2025-02-25 10:50:00|8694.2|8693.2|8687.5|8686.5|8695.7|8694.7|8686.2|8685.2|661
1740480900000|2025-02-25 10:55:00|8687.2|8686.2|8684.5|8683.5|8687.2|8686.2|8683.5|8682.5|602
1740481200000|2025-02-25 11:00:00|8684.2|8683.2|8687|8686|8690.7|8689.7|8684|8683|443
1740481500000|2025-02-25 11:05:00|8686.5|8685.5|8692|8691|8692.2|8691.2|8685.5|8684.5|342
1740481800000|2025-02-25 11:10:00|8691|8690|8694.2|8693.2|8695.5|8694.5|8691|8690|310
1740482100000|2025-02-25 11:15:00|8694.7|8693.7|8692.2|8691.2|8695.2|8694.2|8691|8690|312
1740482400000|2025-02-25 11:20:00|8692|8691|8689|8688|8692|8691|8688|8687|194
1740482700000|2025-02-25 11:25:00|8689.2|8688.2|8692.5|8691.5|8692.5|8691.5|8688.7|8687.7|255
1740483000000|2025-02-25 11:30:00|8693|8692|8693|8692|8694.2|8693.2|8691|8690|166
1740483300000|2025-02-25 11:35:00|8692.5|8691.5|8692|8691|8693|8692|8689.7|8688.7|152
1740483600000|2025-02-25 11:40:00|8691.5|8690.5|8693.2|8692.2|8694.2|8693.2|8690.2|8689.2|185
1740483900000|2025-02-25 11:45:00|8693|8692|8692.5|8691.5|8695.2|8694.2|8690.2|8689.2|140
1740484200000|2025-02-25 11:50:00|8692.2|8691.2|8690.5|8689.5|8693.5|8692.5|8689.7|8688.7|199
1740484500000|2025-02-25 11:55:00|8690|8689|8691.5|8690.5|8693|8692|8689.5|8688.5|332
1740484800000|2025-02-25 12:00:00|8691|8690|8686.5|8685.5|8691.2|8690.2|8686.5|8685.5|429
1740485100000|2025-02-25 12:05:00|8686.2|8685.2|8692|8691|8692.5|8691.5|8686|8685|213
1740485400000|2025-02-25 12:10:00|8691.7|8690.7|8694|8693|8694|8693|8690|8689|326
1740485700000|2025-02-25 12:15:00|8693.7|8692.7|8698.2|8697.2|8699|8698|8693.7|8692.7|342
1740486000000|2025-02-25 12:20:00|8697.7|8696.7|8696.7|8695.7|8697.7|8696.7|8694.5|8693.5|192
1740486300000|2025-02-25 12:25:00|8697|8696|8698.5|8697.5|8698.5|8697.5|8696.2|8695.2|216
1740486600000|2025-02-25 12:30:00|8698.2|8697.2|8700.5|8699.5|8701|8700|8696.5|8695.5|269
1740486900000|2025-02-25 12:35:00|8700.2|8699.2|8703.2|8702.2|8704.5|8703.5|8700|8699|269
1740487200000|2025-02-25 12:40:00|8703.5|8702.5|8702|8701|8707.2|8706.2|8702|8701|408
1740487500000|2025-02-25 12:45:00|8701.5|8700.5|8697.5|8696.5|8702.7|8701.7|8697|8696|365
1740487800000|2025-02-25 12:50:00|8697.2|8696.2|8698.5|8697.5|8701.7|8700.7|8696.5|8695.5|317
1740488100000|2025-02-25 12:55:00|8698.2|8697.2|8695.7|8694.7|8699|8698|8695.2|8694.2|252
1740488400000|2025-02-25 13:00:00|8696|8695|8699.5|8698.5|8701|8700|8696|8695|190
1740488700000|2025-02-25 13:05:00|8699|8698|8700.7|8699.7|8702|8701|8699|8698|192
1740489000000|2025-02-25 13:10:00|8701|8700|8700.5|8699.5|8703.2|8702.2|8700|8699|281
1740489300000|2025-02-25 13:15:00|8700|8699|8698.7|8697.7|8700|8699|8696|8695|259
1740489600000|2025-02-25 13:20:00|8698.5|8697.5|8701|8700|8701.5|8700.5|8696.5|8695.5|137
1740489900000|2025-02-25 13:25:00|8701.2|8700.2|8700.2|8699.2|8701.5|8700.5|8698.5|8697.5|361
1740490200000|2025-02-25 13:30:00|8700|8699|8699|8698|8701.2|8700.2|8697.7|8696.7|461
1740490500000|2025-02-25 13:35:00|8698.7|8697.7|8704.5|8703.5|8705.7|8704.7|8698.7|8697.7|363
1740490800000|2025-02-25 13:40:00|8704.7|8703.7|8702.7|8701.7|8705.7|8704.7|8702|8701|320
1740491100000|2025-02-25 13:45:00|8702.5|8701.5|8704|8703|8705|8704|8700|8699|277
1740491400000|2025-02-25 13:50:00|8703.7|8702.7|8707.2|8706.2|8707.5|8706.5|8703|8702|200
1740491700000|2025-02-25 13:55:00|8707.5|8706.5|8705.7|8704.7|8708|8707|8704.5|8703.5|221
1740492000000|2025-02-25 14:00:00|8706|8705|8704.7|8703.7|8706.5|8705.5|8703|8702|284
1740492300000|2025-02-25 14:05:00|8704.5|8703.5|8701.2|8700.2|8705.7|8704.7|8699.5|8698.5|364
1740492600000|2025-02-25 14:10:00|8701.5|8700.5|8703|8702|8703.7|8702.7|8698|8697|182
1740492900000|2025-02-25 14:15:00|8703.2|8702.2|8710.5|8709.5|8711.7|8710.7|8702|8701|381
1740493200000|2025-02-25 14:20:00|8710|8709|8713|8712|8713|8712|8708.2|8707.2|300
1740493500000|2025-02-25 14:25:00|8712.7|8711.7|8712.2|8711.2|8712.7|8711.7|8708|8707|338
1740493800000|2025-02-25 14:30:00|8711.7|8710.7|8707.5|8706.5|8712|8711|8701.7|8700.7|911
1740494100000|2025-02-25 14:35:00|8706.7|8705.7|8705.7|8704.7|8707.5|8706.5|8699|8698|417
1740494400000|2025-02-25 14:40:00|8706|8705|8705.2|8704.2|8710|8709|8704|8703|416
1740494700000|2025-02-25 14:45:00|8705.5|8704.5|8704|8703|8707.7|8706.7|8701.7|8700.7|703
1740495000000|2025-02-25 14:50:00|8704.5|8703.5|8697|8696|8705|8704|8695|8694|658
1740495300000|2025-02-25 14:55:00|8696.7|8695.7|8689.7|8688.7|8697.2|8696.2|8689|8688|593
1740495600000|2025-02-25 15:00:00|8690|8689|8675.7|8674.7|8690|8689|8675.2|8674.2|1133
1740495900000|2025-02-25 15:05:00|8676.2|8675.2|8677|8676|8681|8680|8675.5|8674.5|794
1740496200000|2025-02-25 15:10:00|8677.7|8676.7|8668.2|8667.2|8678.9|8677.9|8667.2|8666.2|713
1740496500000|2025-02-25 15:15:00|8667.9|8666.9|8663.2|8662.2|8671.2|8670.2|8662.7|8661.7|487
1740496800000|2025-02-25 15:20:00|8662.9|8661.9|8658.2|8657.2|8665.2|8664.2|8655.4|8654.4|1079
1740497100000|2025-02-25 15:25:00|8657.9|8656.9|8654.2|8653.2|8659.2|8658.2|8652.4|8651.4|685
1740497400000|2025-02-25 15:30:00|8654.4|8653.4|8657.2|8656.2|8658.2|8657.2|8650.7|8649.7|643
1740497700000|2025-02-25 15:35:00|8657.4|8656.4|8666.4|8665.4|8666.9|8665.9|8655.9|8654.9|540
1740498000000|2025-02-25 15:40:00|8666.7|8665.7|8668.4|8667.4|8671.2|8670.2|8663.2|8662.2|465
1740498300000|2025-02-25 15:45:00|8668.2|8667.2|8671.4|8670.4|8674.2|8673.2|8666.7|8665.7|412
1740498600000|2025-02-25 15:50:00|8671.2|8670.2|8676.9|8675.9|8678.7|8677.7|8670.9|8669.9|360
1740498900000|2025-02-25 15:55:00|8676.7|8675.7|8672.7|8671.7|8682.2|8681.2|8672.4|8671.4|333
1740499200000|2025-02-25 16:00:00|8672.9|8671.9|8671.7|8670.7|8673.9|8672.9|8668.2|8667.2|582
1740499500000|2025-02-25 16:05:00|8671.4|8670.4|8672.7|8671.7|8675.7|8674.7|8670.4|8669.4|375
1740499800000|2025-02-25 16:10:00|8672.9|8671.9|8675.2|8674.2|8676.9|8675.9|8672.2|8671.2|304
1740500100000|2025-02-25 16:15:00|8675.9|8674.9|8673.4|8672.4|8678.9|8677.9|8673.2|8672.2|565
1740500400000|2025-02-25 16:20:00|8673.7|8672.7|8672.2|8671.2|8674.7|8673.7|8670.7|8669.7|574
1740500700000|2025-02-25 16:25:00|8672.7|8671.7|8667.9|8665.9|8674.2|8673.2|8666.9|8664.9|3391
1740501000000|2025-02-25 16:30:00|8668.2|8666.2|8670.9|8668.9|8671.4|8669.4|8660.9|8658.9|6553
1740501300000|2025-02-25 16:35:00|8670.4|8668.4|8677.2|8675.2|8679.9|8677.9|8668.4|8666.4|1585
1740501600000|2025-02-25 16:40:00|8676.9|8674.9|8672.2|8670.2|8676.9|8674.9|8670.7|8668.7|326
1740501900000|2025-02-25 16:45:00|8672.9|8670.9|8678.7|8676.7|8679.2|8677.2|8672.7|8670.7|551
1740502200000|2025-02-25 16:50:00|8678.2|8676.2|8676.2|8674.2|8679.7|8677.7|8674.7|8672.7|542
1740502500000|2025-02-25 16:55:00|8675.9|8673.9|8676.2|8674.2|8677.4|8675.4|8672.7|8670.7|550
1740502800000|2025-02-25 17:00:00|8675.9|8673.9|8669.9|8667.9|8676.2|8674.2|8669.7|8667.7|362
1740503100000|2025-02-25 17:05:00|8670.2|8668.2|8671.2|8669.2|8671.4|8669.4|8668.7|8666.7|192
1740503400000|2025-02-25 17:10:00|8671.4|8669.4|8669.4|8667.4|8673.4|8671.4|8669.2|8667.2|316
1740503700000|2025-02-25 17:15:00|8669.2|8667.2|8671.2|8669.2|8671.2|8669.2|8668.2|8666.2|137
1740504000000|2025-02-25 17:20:00|8670.9|8668.9|8671.7|8669.7|8672.7|8670.7|8669.7|8667.7|333
1740504300000|2025-02-25 17:25:00|8672.4|8670.4|8674.9|8672.9|8674.9|8672.9|8671.2|8669.2|159
1740504600000|2025-02-25 17:30:00|8674.7|8672.7|8677.7|8675.7|8679.2|8677.2|8674.2|8672.2|128
1740504900000|2025-02-25 17:35:00|8677.9|8675.9|8679.2|8677.2|8679.4|8677.4|8676.4|8674.4|54
1740505200000|2025-02-25 17:40:00|8679.4|8677.4|8679.9|8677.9|8681.9|8679.9|8678.4|8676.4|92
1740505500000|2025-02-25 17:45:00|8680.2|8678.2|8680.4|8678.4|8680.7|8678.7|8678.7|8676.7|83
1740505800000|2025-02-25 17:50:00|8680.2|8678.2|8682.2|8680.2|8682.7|8680.7|8680.2|8678.2|94
1740506100000|2025-02-25 17:55:00|8681.9|8679.9|8682.9|8680.9|8682.9|8680.9|8680.2|8678.2|88
1740506400000|2025-02-25 18:00:00|8682.7|8680.7|8690.4|8688.4|8690.7|8688.7|8682.7|8680.7|141
1740506700000|2025-02-25 18:05:00|8690.2|8688.2|8692.9|8690.9|8695.4|8693.4|8690.2|8688.2|122
1740507000000|2025-02-25 18:10:00|8692.7|8690.7|8687.9|8685.9|8693.7|8691.7|8687.2|8685.2|133
1740507300000|2025-02-25 18:15:00|8687.7|8685.7|8686.9|8684.9|8690.2|8688.2|8686.7|8684.7|139
1740507600000|2025-02-25 18:20:00|8686.7|8684.7|8686.4|8684.4|8689.7|8687.7|8685.7|8683.7|102
1740507900000|2025-02-25 18:25:00|8686.7|8684.7|8677.9|8675.9|8686.7|8684.7|8677.7|8675.7|101
1740508200000|2025-02-25 18:30:00|8677.7|8675.7|8680.9|8678.9|8682.9|8680.9|8676.7|8674.7|104
1740508500000|2025-02-25 18:35:00|8681.2|8679.2|8689.9|8687.9|8690.7|8688.7|8680.9|8678.9|138
1740508800000|2025-02-25 18:40:00|8689.7|8687.7|8694.9|8692.9|8695.9|8693.9|8688.9|8686.9|168
1740509100000|2025-02-25 18:45:00|8695.2|8693.2|8695.7|8693.7|8696.9|8694.9|8693.4|8691.4|64
1740509400000|2025-02-25 18:50:00|8695.9|8693.9|8692.4|8690.4|8696.2|8694.2|8690.9|8688.9|95
1740509700000|2025-02-25 18:55:00|8692.2|8690.2|8690.2|8688.2|8693.7|8691.7|8689.9|8687.9|37
1740510000000|2025-02-25 19:00:00|8689.9|8687.9|8688.2|8686.2|8691.9|8689.9|8687.2|8685.2|185
1740510300000|2025-02-25 19:05:00|8687.7|8685.7|8690.4|8688.4|8690.7|8688.7|8687.7|8685.7|130
1740510600000|2025-02-25 19:10:00|8690.2|8688.2|8686.4|8684.4|8690.4|8688.4|8686.4|8684.4|84
1740510900000|2025-02-25 19:15:00|8686.2|8684.2|8685.4|8683.4|8687.2|8685.2|8681.4|8679.4|62
1740511200000|2025-02-25 19:20:00|8685.2|8683.2|8681.9|8679.9|8685.4|8683.4|8681.7|8679.7|75
1740511500000|2025-02-25 19:25:00|8682.2|8680.2|8678.4|8676.4|8682.7|8680.7|8678.2|8676.2|37
1740511800000|2025-02-25 19:30:00|8678.7|8676.7|8682.2|8680.2|8682.7|8680.7|8678.7|8676.7|90
1740512100000|2025-02-25 19:35:00|8682.4|8680.4|8681.2|8679.2|8682.4|8680.4|8680.9|8678.9|6
1740512400000|2025-02-25 19:40:00|8692.7|8690.7|8698.9|8696.9|8700.7|8698.7|8692.7|8690.7|153
1740512700000|2025-02-25 19:45:00|8699.2|8697.2|8699.4|8697.4|8699.7|8697.7|8692.9|8690.9|61
1740513000000|2025-02-25 19:50:00|8699.2|8697.2|8698.2|8696.2|8700.7|8698.7|8696.9|8694.9|34
1740513300000|2025-02-25 19:55:00|8698.4|8696.4|8697.9|8695.9|8700.2|8698.2|8696.9|8694.9|24
1740513600000|2025-02-25 20:00:00|8697.4|8695.4|8701.4|8699.4|8701.9|8699.9|8697.4|8695.4|63
1740513900000|2025-02-25 20:05:00|8701.7|8699.7|8701.4|8699.4|8703.9|8701.9|8699.9|8697.9|44
1740514200000|2025-02-25 20:10:00|8701.9|8699.9|8701.4|8699.4|8701.9|8699.9|8698.2|8696.2|64
1740514500000|2025-02-25 20:15:00|8701.2|8699.2|8702.7|8700.7|8703.4|8701.4|8699.4|8697.4|57
1740514800000|2025-02-25 20:20:00|8702.9|8700.9|8710.4|8708.4|8710.7|8708.7|8702.4|8700.4|154
1740515100000|2025-02-25 20:25:00|8710.2|8708.2|8708.7|8706.7|8710.9|8708.9|8706.4|8704.4|104
1740515400000|2025-02-25 20:30:00|8708.4|8706.4|8708.4|8706.4|8708.7|8706.7|8705.4|8703.4|166
1740515700000|2025-02-25 20:35:00|8708.2|8706.2|8699.9|8697.9|8708.7|8706.7|8699.9|8697.9|93
1740516000000|2025-02-25 20:40:00|8700.4|8698.4|8696.7|8694.7|8700.4|8698.4|8695.4|8693.4|70
1740516300000|2025-02-25 20:45:00|8696.4|8694.4|8699.9|8697.9|8700.7|8698.7|8695.9|8693.9|122
1740516600000|2025-02-25 20:50:00|8699.7|8697.7|8693.9|8691.9|8701.4|8699.4|8692.9|8690.9|187
1740516900000|2025-02-25 20:55:00|8694.2|8692.2|8696.5|8692.5|8699.2|8697.2|8693.4|8691.4|573
1740517200000|2025-02-25 21:00:00|8696.4|8692.4|8703.2|8699.2|8703.4|8699.4|8695.9|8691.9|0
1740517500000|2025-02-25 21:05:00|8703.3|8699.3|8706.1|8702.1|8706.3|8702.3|8703.2|8699.2|0
1740517800000|2025-02-25 21:10:00|8706|8702|8702.3|8698.3|8706|8702|8702.3|8698.3|0
1740518100000|2025-02-25 21:15:00|8702.4|8698.4|8704.6|8700.6|8704.7|8700.7|8702.1|8698.1|0
1740518400000|2025-02-25 21:20:00|8704.7|8700.7|8705.3|8701.3|8705.3|8701.3|8703.3|8699.3|0
1740518700000|2025-02-25 21:25:00|8705.1|8701.1|8705.6|8701.6|8707.1|8703.1|8704.9|8700.9|0
1740519000000|2025-02-25 21:30:00|8705.5|8701.5|8704.6|8700.6|8705.5|8701.5|8704.1|8700.1|0
1740519300000|2025-02-25 21:35:00|8704.5|8700.5|8703.4|8699.4|8704.8|8700.8|8703|8699|0
1740519600000|2025-02-25 21:40:00|8703.5|8699.5|8704.3|8700.3|8704.5|8700.5|8702.6|8698.6|0
1740519900000|2025-02-25 21:45:00|8704.4|8700.4|8703.1|8699.1|8706|8702|8703.1|8699.1|0
1740520200000|2025-02-25 21:50:00|8703|8699|8703.5|8699.5|8704.7|8700.7|8702.9|8698.9|0
1740520500000|2025-02-25 21:55:00|8703.3|8699.3|8703.2|8699.2|8704.5|8700.5|8701.1|8697.1|0
1740520800000|2025-02-25 22:00:00|8703.3|8699.3|8702.8|8698.8|8703.8|8699.8|8702.8|8698.8|0
1740521100000|2025-02-25 22:05:00|8702.7|8698.7|8704.3|8700.3|8704.3|8700.3|8702.5|8698.5|0
1740521400000|2025-02-25 22:10:00|8704.4|8700.4|8703.8|8699.8|8704.4|8700.4|8703.7|8699.7|0
1740521700000|2025-02-25 22:15:00|8703.9|8699.9|8704.1|8700.1|8704.3|8700.3|8703.7|8699.7|0
1740522000000|2025-02-25 22:20:00|8704|8700|8704.5|8700.5|8704.8|8700.8|8704|8700|0
1740522300000|2025-02-25 22:25:00|8704.4|8700.4|8704.5|8700.5|8704.7|8700.7|8704.3|8700.3|0
1740522600000|2025-02-25 22:30:00|8704.4|8700.4|8704.6|8700.6|8704.7|8700.7|8704.4|8700.4|0
1740522900000|2025-02-25 22:35:00|8704.5|8700.5|8704.4|8700.4|8704.5|8700.5|8704.1|8700.1|0
1740523200000|2025-02-25 22:40:00|8704.5|8700.5|8704.4|8700.4|8704.6|8700.6|8704.3|8700.3|0
1740523500000|2025-02-25 22:45:00|8704.5|8700.5|8704.6|8700.6|8704.6|8700.6|8704.4|8700.4|0
1740523800000|2025-02-25 22:50:00|8704.5|8700.5|8704.9|8700.9|8705.3|8701.3|8704.3|8700.3|0
1740524100000|2025-02-25 22:55:00|8705|8701|8706.7|8702.7|8707|8703|8705|8701|0
1740524400000|2025-02-25 23:00:00|8707.2|8703.2|8711.4|8707.4|8712.8|8708.8|8707.2|8703.2|0
1740524700000|2025-02-25 23:05:00|8711.3|8707.3|8710.4|8706.4|8711.3|8707.3|8709.6|8705.6|0
1740525000000|2025-02-25 23:10:00|8710.5|8706.5|8709.9|8705.9|8711.4|8707.4|8709.4|8705.4|0
1740525300000|2025-02-25 23:15:00|8710|8706|8710.6|8706.6|8710.9|8706.9|8709.9|8705.9|0
1740525600000|2025-02-25 23:20:00|8710.7|8706.7|8710|8706|8711.4|8707.4|8708.7|8704.7|0
1740525900000|2025-02-25 23:25:00|8709.9|8705.9|8708.8|8704.8|8710|8706|8708.5|8704.5|0
1740526200000|2025-02-25 23:30:00|8708.7|8704.7|8710.4|8706.4|8710.6|8706.6|8708.3|8704.3|0
1740526500000|2025-02-25 23:35:00|8710.5|8706.5|8708.9|8704.9|8710.8|8706.8|8708.3|8704.3|0
1740526800000|2025-02-25 23:40:00|8708.8|8704.8|8708.8|8704.8|8710.1|8706.1|8708.4|8704.4|0
1740527100000|2025-02-25 23:45:00|8708.6|8704.6|8708|8704|8708.8|8704.8|8706.6|8702.6|0
1740527400000|2025-02-25 23:50:00|8708.1|8704.1|8708.1|8704.1|8709|8705|8707.8|8703.8|0
1740527700000|2025-02-25 23:55:00|8708|8704|8709.1|8705.1|8709.3|8705.3|8707.4|8703.4|0
1740528000000|2025-02-26 00:00:00|8708.9|8704.9|8710.7|8706.7|8711.2|8707.2|8708.5|8704.5|0
1740528300000|2025-02-26 00:05:00|8710.5|8706.5|8707.6|8703.6|8710.7|8706.7|8707.6|8703.6|0
1740528600000|2025-02-26 00:10:00|8707.7|8703.7|8707.4|8703.4|8708.1|8704.1|8707|8703|0
1740528900000|2025-02-26 00:15:00|8707.5|8703.5|8703.5|8699.5|8707.6|8703.6|8701.8|8697.8|0
1740529200000|2025-02-26 00:20:00|8704.1|8700.1|8707|8703|8707.5|8703.5|8704.1|8700.1|0
1740529500000|2025-02-26 00:25:00|8706.7|8702.7|8706.8|8702.8|8706.9|8702.9|8704.9|8700.9|0
1740529800000|2025-02-26 00:30:00|8706.2|8702.2|8706.4|8702.4|8707.1|8703.1|8704.4|8700.4|0
1740530100000|2025-02-26 00:35:00|8706.3|8702.3|8703.9|8699.9|8706.6|8702.6|8703.6|8699.6|0
1740530400000|2025-02-26 00:40:00|8704.3|8700.3|8703.4|8699.4|8704.9|8700.9|8703.4|8699.4|0
1740530700000|2025-02-26 00:45:00|8703.3|8699.3|8700.2|8696.2|8704.4|8700.4|8699.9|8695.9|0
1740531000000|2025-02-26 00:50:00|8699.9|8695.9|8702.7|8698.7|8702.7|8698.7|8699.9|8695.9|0
1740531300000|2025-02-26 00:55:00|8703|8699|8703.1|8699.1|8703.4|8699.4|8701.6|8697.6|0
1740531600000|2025-02-26 01:00:00|8703|8699|8708.3|8705.3|8708.5|8705.5|8702.7|8698.7|51
1740531900000|2025-02-26 01:05:00|8708|8705|8708.5|8705.5|8708.5|8705.5|8705.5|8702.5|53
1740532200000|2025-02-26 01:10:00|8708.3|8705.3|8707.3|8704.3|8708.5|8705.5|8706|8703|20
1740532500000|2025-02-26 01:15:00|8706.5|8703.5|8710.5|8707.5|8710.5|8707.5|8706.5|8703.5|24
1740532800000|2025-02-26 01:20:00|8710.3|8707.3|8709.5|8706.5|8710.3|8707.3|8707.8|8704.8|32
1740533100000|2025-02-26 01:25:00|8710.3|8707.3|8709|8706|8711.3|8708.3|8709|8706|12
1740533400000|2025-02-26 01:30:00|8709.3|8706.3|8709.3|8706.3|8710.8|8707.8|8707.5|8704.5|22
1740533700000|2025-02-26 01:35:00|8709|8706|8708.8|8705.8|8709.3|8706.3|8707.3|8704.3|3
1740534000000|2025-02-26 01:40:00|8708.5|8705.5|8709|8706|8709.5|8706.5|8708.3|8705.3|2
1740534300000|2025-02-26 01:45:00|8708.8|8705.8|8712.3|8709.3|8712.5|8709.5|8708.8|8705.8|47
1740534600000|2025-02-26 01:50:00|8712|8709|8712.5|8709.5|8713.5|8710.5|8710.3|8707.3|25
1740534900000|2025-02-26 01:55:00|8712|8709|8711.8|8708.8|8713|8710|8710.8|8707.8|21
1740535200000|2025-02-26 02:00:00|8711.5|8708.5|8710.8|8707.8|8712.8|8709.8|8710.5|8707.5|20
1740535500000|2025-02-26 02:05:00|8711|8708|8708.3|8705.3|8711.8|8708.8|8707.8|8704.8|17
1740535800000|2025-02-26 02:10:00|8708.5|8705.5|8709.5|8706.5|8711.8|8708.8|8708.3|8705.3|27
1740536100000|2025-02-26 02:15:00|8709.3|8706.3|8711.5|8708.5|8711.8|8708.8|8709|8706|15
1740536400000|2025-02-26 02:20:00|8711.8|8708.8|8710.3|8707.3|8712|8709|8709.8|8706.8|31
1740536700000|2025-02-26 02:25:00|8710.5|8707.5|8710.8|8707.8|8712|8709|8709.8|8706.8|42
1740537000000|2025-02-26 02:30:00|8710.3|8707.3|8710.8|8707.8|8711.5|8708.5|8709.8|8706.8|17
1740537300000|2025-02-26 02:35:00|8709.8|8706.8|8709.8|8706.8|8711|8708|8707.8|8704.8|39
1740537600000|2025-02-26 02:40:00|8710|8707|8706.8|8703.8|8710|8707|8706.5|8703.5|11
1740537900000|2025-02-26 02:45:00|8706.5|8703.5|8709|8706|8709|8706|8706.5|8703.5|8
1740538200000|2025-02-26 02:50:00|8708.8|8705.8|8709.3|8706.3|8711|8708|8707.8|8704.8|35
1740538500000|2025-02-26 02:55:00|8709.5|8706.5|8709.5|8706.5|8710.8|8707.8|8708.3|8705.3|34
1740538800000|2025-02-26 03:00:00|8709.3|8706.3|8707.5|8704.5|8710|8707|8707.5|8704.5|2
1740539100000|2025-02-26 03:05:00|8708|8705|8706.8|8703.8|8709.8|8706.8|8706.5|8703.5|5
1740539400000|2025-02-26 03:10:00|8707|8704|8708|8705|8710.3|8707.3|8707|8704|24
1740539700000|2025-02-26 03:15:00|8708.3|8705.3|8709.5|8706.5|8710.5|8707.5|8708.3|8705.3|12
1740540000000|2025-02-26 03:20:00|8709.8|8706.8|8708.5|8705.5|8709.8|8706.8|8707.3|8704.3|14
1740540300000|2025-02-26 03:25:00|8708.3|8705.3|8707.3|8704.3|8708.3|8705.3|8706|8703|8
1740540600000|2025-02-26 03:30:00|8708|8705|8707.3|8704.3|8709.5|8706.5|8706.8|8703.8|19
1740540900000|2025-02-26 03:35:00|8706.8|8703.8|8706.3|8703.3|8707|8704|8706.3|8703.3|0
1740541200000|2025-02-26 03:40:00|8707|8704|8706.3|8703.3|8707.5|8704.5|8704.8|8701.8|22
1740541500000|2025-02-26 03:45:00|8705.8|8702.8|8706|8703|8707.3|8704.3|8705.3|8702.3|32
1740541800000|2025-02-26 03:50:00|8706.3|8703.3|8705.8|8702.8|8706.5|8703.5|8704.5|8701.5|15
1740542100000|2025-02-26 03:55:00|8705|8702|8706|8703|8706.3|8703.3|8705|8702|1
1740542400000|2025-02-26 04:00:00|8705.3|8702.3|8704.8|8701.8|8705.3|8702.3|8704|8701|7
1740542700000|2025-02-26 04:05:00|8704.5|8701.5|8704.5|8701.5|8704.8|8701.8|8704|8701|2
1740543000000|2025-02-26 04:10:00|8704.8|8701.8|8705.5|8702.5|8705.5|8702.5|8704.5|8701.5|5
1740543300000|2025-02-26 04:15:00|8705.8|8702.8|8707.3|8704.3|8707.3|8704.3|8705.3|8702.3|11
1740543600000|2025-02-26 04:20:00|8707|8704|8708.5|8705.5|8709|8706|8706.5|8703.5|10
1740543900000|2025-02-26 04:25:00|8708.3|8705.3|8707.8|8704.8|8708.3|8705.3|8707.5|8704.5|0
1740544200000|2025-02-26 04:30:00|8708|8705|8708.8|8705.8|8709.5|8706.5|8707.5|8704.5|4
1740544500000|2025-02-26 04:35:00|8709|8706|8710|8707|8710|8707|8708.8|8705.8|0
1740544800000|2025-02-26 04:40:00|8710.3|8707.3|8709.8|8706.8|8710.8|8707.8|8709.5|8706.5|4
1740545100000|2025-02-26 04:45:00|8709.5|8706.5|8710|8707|8710.3|8707.3|8709.3|8706.3|4
1740545400000|2025-02-26 04:50:00|8710.3|8707.3|8712.5|8709.5|8713|8710|8710.3|8707.3|77
1740545700000|2025-02-26 04:55:00|8712.8|8709.8|8716.8|8713.8|8716.8|8713.8|8712.8|8709.8|38
1740546000000|2025-02-26 05:00:00|8717.3|8714.3|8719.5|8716.5|8720.3|8717.3|8717|8714|30
1740546300000|2025-02-26 05:05:00|8720.3|8717.3|8723|8720|8723.3|8720.3|8720.3|8717.3|49
1740546600000|2025-02-26 05:10:00|8723.3|8720.3|8724.8|8721.8|8725|8722|8722.8|8719.8|40
1740546900000|2025-02-26 05:15:00|8725|8722|8725.5|8722.5|8725.8|8722.8|8724.3|8721.3|17
1740547200000|2025-02-26 05:20:00|8725.8|8722.8|8725.5|8722.5|8726.8|8723.8|8724.8|8721.8|74
1740547500000|2025-02-26 05:25:00|8725.3|8722.3|8728.3|8725.3|8728.3|8725.3|8725|8722|45
1740547800000|2025-02-26 05:30:00|8728|8725|8727.5|8724.5|8728.3|8725.3|8727.3|8724.3|55
1740548100000|2025-02-26 05:35:00|8727.3|8724.3|8728.3|8725.3|8728.3|8725.3|8727.3|8724.3|11
1740548400000|2025-02-26 05:40:00|8728.5|8725.5|8730.8|8727.8|8730.8|8727.8|8728.3|8725.3|57
1740548700000|2025-02-26 05:45:00|8730|8727|8728.8|8725.8|8730.3|8727.3|8728.8|8725.8|60
1740549000000|2025-02-26 05:50:00|8729.3|8726.3|8733|8730|8733.5|8730.5|8729.3|8726.3|89
1740549300000|2025-02-26 05:55:00|8732.5|8729.5|8731.3|8728.3|8732.5|8729.5|8731.3|8728.3|29
1740549600000|2025-02-26 06:00:00|8732.5|8729.5|8733.8|8730.8|8733.8|8730.8|8731.8|8728.8|61
1740549900000|2025-02-26 06:05:00|8733.5|8730.5|8733.5|8730.5|8735.5|8732.5|8732.8|8729.8|51
1740550200000|2025-02-26 06:10:00|8733.8|8730.8|8733.8|8730.8|8734.5|8731.5|8733|8730|17
1740550500000|2025-02-26 06:15:00|8734.5|8731.5|8734.5|8731.5|8734.8|8731.8|8733|8730|12
1740550800000|2025-02-26 06:20:00|8734.8|8731.8|8735|8732|8735.3|8732.3|8733.5|8730.5|5
1740551100000|2025-02-26 06:25:00|8734.8|8731.8|8734.3|8731.3|8735.3|8732.3|8734|8731|8
1740551400000|2025-02-26 06:30:00|8734.8|8731.8|8737.3|8734.3|8737.3|8734.3|8733.8|8730.8|151
1740551700000|2025-02-26 06:35:00|8737.8|8734.8|8739.5|8736.5|8740|8737|8737.5|8734.5|100
1740552000000|2025-02-26 06:40:00|8739.8|8736.8|8738|8735|8740|8737|8737.5|8734.5|85
1740552300000|2025-02-26 06:45:00|8738.3|8735.3|8732.8|8729.8|8738.3|8735.3|8732.8|8729.8|91
1740552600000|2025-02-26 06:50:00|8732.5|8729.5|8731.5|8728.5|8733.8|8730.8|8730.8|8727.8|102
1740552900000|2025-02-26 06:55:00|8731.3|8728.3|8728|8725|8731.5|8728.5|8727|8724|81
1740553200000|2025-02-26 07:00:00|8727.3|8724.3|8723|8721|8727.3|8725.3|8721.5|8719.5|437
1740553500000|2025-02-26 07:05:00|8723.5|8721.5|8725.8|8723.8|8726.3|8724.3|8722|8720|179
1740553800000|2025-02-26 07:10:00|8726.3|8724.3|8722.3|8720.3|8726.3|8724.3|8722.3|8720.3|137
1740554100000|2025-02-26 07:15:00|8722.5|8720.5|8726.8|8724.8|8728.5|8726.5|8721.5|8719.5|218
1740554400000|2025-02-26 07:20:00|8727|8725|8730|8728|8730.3|8728.3|8726|8724|199
1740554700000|2025-02-26 07:25:00|8730.3|8728.3|8727.5|8725.5|8730.3|8728.3|8724.5|8722.5|100
1740555000000|2025-02-26 07:30:00|8727|8725|8725|8723|8729|8727|8725|8723|238
1740555300000|2025-02-26 07:35:00|8724|8722|8720.5|8718.5|8724.8|8722.8|8719.3|8717.3|112
1740555600000|2025-02-26 07:40:00|8720.8|8718.8|8716|8714|8721.5|8719.5|8716|8714|116
1740555900000|2025-02-26 07:45:00|8715.8|8713.8|8716.3|8714.3|8716.3|8714.3|8711.3|8709.3|138
1740556200000|2025-02-26 07:50:00|8716|8714|8712.5|8710.5|8716|8714|8711.3|8709.3|139
1740556500000|2025-02-26 07:55:00|8712|8710|8706.8|8704.8|8720|8718|8706.8|8704.8|805
1740556800000|2025-02-26 08:00:00|8709|8707|8722|8721|8727.3|8726.3|8708.5|8707|2242
1740557100000|2025-02-26 08:05:00|8722.3|8721.3|8729.8|8728.8|8730.8|8729.8|8720.3|8719.3|1171
1740557400000|2025-02-26 08:10:00|8729.3|8728.3|8722.5|8721.5|8729.8|8728.8|8722.5|8721.5|621
1740557700000|2025-02-26 08:15:00|8722.3|8721.3|8719.5|8718.5|8722.3|8721.3|8716.3|8715.3|456
1740558000000|2025-02-26 08:20:00|8719.3|8718.3|8710.5|8709.5|8723.3|8722.3|8710.3|8709.3|569
1740558300000|2025-02-26 08:25:00|8711.3|8710.3|8702.8|8701.8|8712.5|8711.5|8701.8|8700.8|665
1740558600000|2025-02-26 08:30:00|8703.8|8702.8|8703.3|8702.3|8707.8|8706.8|8702.3|8701.3|653
1740558900000|2025-02-26 08:35:00|8703|8702|8712.8|8711.8|8712.8|8711.8|8702.5|8701.5|627
1740559200000|2025-02-26 08:40:00|8711.8|8710.8|8715.8|8714.8|8716.3|8715.3|8710.5|8709.5|460
1740559500000|2025-02-26 08:45:00|8715.5|8714.5|8726.3|8725.3|8726.3|8725.3|8714.8|8713.8|404
1740559800000|2025-02-26 08:50:00|8726|8725|8729|8728|8730.8|8729.8|8725.3|8724.3|476
1740560100000|2025-02-26 08:55:00|8729.3|8728.3|8731.8|8730.8|8734.8|8733.8|8729|8728|555
1740560400000|2025-02-26 09:00:00|8730.8|8729.8|8733.5|8732.5|8735.8|8734.8|8729.3|8728.3|333
1740560700000|2025-02-26 09:05:00|8734|8733|8728|8727|8734.8|8733.8|8727.3|8726.3|375
1740561000000|2025-02-26 09:10:00|8728.3|8727.3|8734|8733|8735.3|8734.3|8728.3|8727.3|372
1740561300000|2025-02-26 09:15:00|8733.8|8732.8|8737.5|8736.5|8739.8|8738.8|8731.5|8730.5|578
1740561600000|2025-02-26 09:20:00|8738|8737|8732.8|8731.8|8738|8737|8732.5|8731.5|271
1740561900000|2025-02-26 09:25:00|8732.5|8731.5|8731.8|8730.8|8733.5|8732.5|8730|8729|287
1740562200000|2025-02-26 09:30:00|8732|8731|8726.5|8725.5|8732.3|8731.3|8725.8|8724.8|278
1740562500000|2025-02-26 09:35:00|8726.3|8725.3|8726.3|8725.3|8727.5|8726.5|8724|8723|216
1740562800000|2025-02-26 09:40:00|8725.8|8724.8|8724.8|8723.8|8727|8726|8723.5|8722.5|208
1740563100000|2025-02-26 09:45:00|8724.3|8723.3|8723.8|8722.8|8727.3|8726.3|8723|8722|241
1740563400000|2025-02-26 09:50:00|8723.3|8722.3|8722.8|8721.8|8724.5|8723.5|8720.8|8719.8|233
1740563700000|2025-02-26 09:55:00|8722.5|8721.5|8721|8720|8724.8|8723.8|8718.3|8717.3|306
1740564000000|2025-02-26 10:00:00|8721.3|8720.3|8718.3|8717.3|8723.3|8722.3|8717.8|8716.8|263
1740564300000|2025-02-26 10:05:00|8718|8717|8715.3|8714.3|8721.3|8720.3|8714.5|8713.5|333
1740564600000|2025-02-26 10:10:00|8715.5|8714.5|8716|8715|8718.3|8717.3|8714.5|8713.5|238
1740564900000|2025-02-26 10:15:00|8715.5|8714.5|8718|8717|8719.8|8718.8|8715|8714|195
1740565200000|2025-02-26 10:20:00|8717.8|8716.8|8718|8717|8720|8719|8716.5|8715.5|174
1740565500000|2025-02-26 10:25:00|8717.5|8716.5|8719.5|8718.5|8721.3|8720.3|8716.8|8715.8|163
1740565800000|2025-02-26 10:30:00|8719.8|8718.8|8722.5|8721.5|8723.3|8722.3|8719|8718|172
1740566100000|2025-02-26 10:35:00|8722.8|8721.8|8724|8723|8724.5|8723.5|8722.5|8721.5|109
1740566400000|2025-02-26 10:40:00|8723.8|8722.8|8719.8|8718.8|8723.8|8722.8|8718.5|8717.5|148
1740566700000|2025-02-26 10:45:00|8720.3|8719.3|8718.3|8717.3|8721.8|8720.8|8718.3|8717.3|157
1740567000000|2025-02-26 10:50:00|8718.8|8717.8|8718|8717|8719.8|8718.8|8717.3|8716.3|140
1740567300000|2025-02-26 10:55:00|8717.8|8716.8|8718|8717|8718.8|8717.8|8717|8716|121
1740567600000|2025-02-26 11:00:00|8718.3|8717.3|8718.3|8717.3|8718.8|8717.8|8715.8|8714.8|163
1740567900000|2025-02-26 11:05:00|8717.8|8716.8|8717.8|8716.8|8718.3|8717.3|8715.3|8714.3|212
1740568200000|2025-02-26 11:10:00|8717.3|8716.3|8713|8712|8718.3|8717.3|8713|8712|301
1740568500000|2025-02-26 11:15:00|8712.8|8711.8|8715.8|8714.8|8716|8715|8712.5|8711.5|202
1740568800000|2025-02-26 11:20:00|8716.8|8715.8|8715.8|8714.8|8718.3|8717.3|8715.8|8714.8|252
1740569100000|2025-02-26 11:25:00|8715.5|8714.5|8718.3|8717.3|8718.3|8717.3|8715.5|8714.5|166
1740569400000|2025-02-26 11:30:00|8717.8|8716.8|8719.8|8718.8|8720|8719|8716.3|8715.3|320
1740569700000|2025-02-26 11:35:00|8719.5|8718.5|8726.5|8725.5|8727.3|8726.3|8718.8|8717.8|337
1740570000000|2025-02-26 11:40:00|8726.3|8725.3|8727.8|8726.8|8727.8|8726.8|8723.3|8722.3|266
1740570300000|2025-02-26 11:45:00|8728|8727|8728|8727|8729.3|8728.3|8726.3|8725.3|206
1740570600000|2025-02-26 11:50:00|8728.3|8727.3|8722|8721|8728.3|8727.3|8721.8|8720.8|256
1740570900000|2025-02-26 11:55:00|8721.8|8720.8|8719.3|8718.3|8722.3|8721.3|8717.8|8716.8|218
1740571200000|2025-02-26 12:00:00|8719.5|8718.5|8721|8720|8721.5|8720.5|8716.8|8715.8|237
1740571500000|2025-02-26 12:05:00|8721.3|8720.3|8721.5|8720.5|8722.3|8721.3|8720.3|8719.3|175
1740571800000|2025-02-26 12:10:00|8721.8|8720.8|8723|8722|8724.3|8723.3|8720.8|8719.8|143
1740572100000|2025-02-26 12:15:00|8722.8|8721.8|8722.8|8721.8|8723.8|8722.8|8720.3|8719.3|139
1740572400000|2025-02-26 12:20:00|8723|8722|8722.3|8721.3|8724.5|8723.5|8721.5|8720.5|203
1740572700000|2025-02-26 12:25:00|8722.5|8721.5|8718.5|8717.5|8723.3|8722.3|8718.3|8717.3|208
1740573000000|2025-02-26 12:30:00|8718.8|8717.8|8720.8|8719.8|8721.3|8720.3|8718.5|8717.5|153
1740573300000|2025-02-26 12:35:00|8721|8720|8723|8722|8723.5|8722.5|8720|8719|149
1740573600000|2025-02-26 12:40:00|8722.9|8721.9|8727.4|8726.4|8727.7|8726.7|8722.7|8721.7|248
1740573900000|2025-02-26 12:45:00|8727.7|8726.7|8727.4|8726.4|8730.4|8729.4|8727.2|8726.2|502
1740574200000|2025-02-26 12:50:00|8727.7|8726.7|8729.2|8728.2|8730.2|8729.2|8726.4|8725.4|189
1740574500000|2025-02-26 12:55:00|8729.7|8728.7|8729.4|8728.4|8731.9|8730.9|8729.4|8728.4|297
1740574800000|2025-02-26 13:00:00|8728.9|8727.9|8728.2|8727.2|8730.2|8729.2|8727.2|8726.2|273
1740575100000|2025-02-26 13:05:00|8728.7|8727.7|8725.7|8724.7|8730.2|8729.2|8724.7|8723.7|264
1740575400000|2025-02-26 13:10:00|8725.9|8724.9|8727.2|8726.2|8728.9|8727.9|8724.7|8723.7|238
1740575700000|2025-02-26 13:15:00|8727.7|8726.7|8727.9|8726.9|8728.9|8727.9|8724.7|8723.7|289
1740576000000|2025-02-26 13:20:00|8728.2|8727.2|8728.4|8727.4|8728.9|8727.9|8726.7|8725.7|280
1740576300000|2025-02-26 13:25:00|8728.2|8727.2|8729.9|8728.9|8730.7|8729.7|8727.7|8726.7|250
1740576600000|2025-02-26 13:30:00|8730.2|8729.2|8728.9|8727.9|8732.9|8731.9|8728.2|8727.2|340
1740576900000|2025-02-26 13:35:00|8729.2|8728.2|8731.2|8730.2|8731.2|8730.2|8727.9|8726.9|153
1740577200000|2025-02-26 13:40:00|8730.9|8729.9|8728.9|8727.9|8732.9|8731.9|8728.2|8727.2|257
1740577500000|2025-02-26 13:45:00|8729.2|8728.2|8724.2|8723.2|8729.9|8728.9|8723.4|8722.4|228
1740577800000|2025-02-26 13:50:00|8723.9|8722.9|8720.9|8719.9|8723.9|8722.9|8718.7|8717.7|458
1740578100000|2025-02-26 13:55:00|8720.7|8719.7|8718.4|8717.4|8720.7|8719.7|8716.7|8715.7|360
1740578400000|2025-02-26 14:00:00|8718.2|8717.2|8714.4|8713.4|8720.7|8719.7|8714.2|8713.2|532
1740578700000|2025-02-26 14:05:00|8714.2|8713.2|8712.7|8711.7|8718.4|8717.4|8712.7|8711.7|394
1740579000000|2025-02-26 14:10:00|8712.2|8711.2|8714.2|8713.2|8715.2|8714.2|8711.9|8710.9|298
1740579300000|2025-02-26 14:15:00|8714.4|8713.4|8710.7|8709.7|8715.7|8714.7|8709.7|8708.7|354
1740579600000|2025-02-26 14:20:00|8710.4|8709.4|8707.7|8706.7|8711.2|8710.2|8707.7|8706.7|507
1740579900000|2025-02-26 14:25:00|8707.4|8706.4|8709.7|8708.7|8709.7|8708.7|8706.4|8705.4|440
1740580200000|2025-02-26 14:30:00|8709.9|8708.9|8709.9|8708.9|8711.4|8710.4|8704.2|8703.2|1119
1740580500000|2025-02-26 14:35:00|8710.2|8709.2|8707.9|8706.9|8711.2|8710.2|8706.2|8705.2|758
1740580800000|2025-02-26 14:40:00|8708.4|8707.4|8712.4|8711.4|8713.2|8712.2|8706.2|8705.2|522
1740581100000|2025-02-26 14:45:00|8712.7|8711.7|8721.9|8720.9|8722.2|8721.2|8711.7|8710.7|464
1740581400000|2025-02-26 14:50:00|8721.2|8720.2|8724.7|8723.7|8724.7|8723.7|8719.2|8718.2|482
1740581700000|2025-02-26 14:55:00|8724.4|8723.4|8720.4|8719.4|8724.4|8723.4|8714.9|8713.9|383
1740582000000|2025-02-26 15:00:00|8720.7|8719.7|8723.2|8722.2|8724.7|8723.7|8718.2|8717.2|626
1740582300000|2025-02-26 15:05:00|8722.9|8721.9|8725.7|8724.7|8726.7|8725.7|8722.7|8721.7|527
1740582600000|2025-02-26 15:10:00|8725.6|8724.6|8725.6|8724.6|8730.1|8729.1|8724.6|8723.6|382
1740582900000|2025-02-26 15:15:00|8725.3|8724.3|8726.1|8725.1|8728.6|8727.6|8723.1|8722.1|469
1740583200000|2025-02-26 15:20:00|8726.6|8725.6|8728.6|8727.6|8728.6|8727.6|8721.8|8720.8|343
1740583500000|2025-02-26 15:25:00|8728.1|8727.1|8727.6|8726.6|8730.1|8729.1|8725.3|8724.3|517
1740583800000|2025-02-26 15:30:00|8727.3|8726.3|8723.1|8722.1|8728.1|8727.1|8722.3|8721.3|574
1740584100000|2025-02-26 15:35:00|8722.6|8721.6|8721.6|8720.6|8724.3|8723.3|8719.1|8718.1|395
1740584400000|2025-02-26 15:40:00|8721.1|8720.1|8727.1|8726.1|8728.6|8727.6|8720.8|8719.8|316
1740584700000|2025-02-26 15:45:00|8727.3|8726.3|8731.6|8730.6|8731.8|8730.8|8727.3|8726.3|371
1740585000000|2025-02-26 15:50:00|8731.8|8730.8|8732.1|8731.1|8734.6|8733.6|8730.1|8729.1|433
1740585300000|2025-02-26 15:55:00|8731.8|8730.8|8732.8|8731.8|8734.6|8733.6|8730.6|8729.6|591
1740585600000|2025-02-26 16:00:00|8733.6|8732.6|8733.3|8732.3|8736.3|8735.3|8730.8|8729.8|491
1740585900000|2025-02-26 16:05:00|8733.1|8732.1|8731.6|8730.6|8734.8|8733.8|8729.1|8728.1|399
1740586200000|2025-02-26 16:10:00|8730.8|8729.8|8727.6|8726.6|8731.6|8730.6|8725.6|8724.6|663
1740586500000|2025-02-26 16:15:00|8727.3|8726.3|8734.1|8733.1|8734.1|8733.1|8727.1|8726.1|989
1740586800000|2025-02-26 16:20:00|8734.3|8733.3|8735.8|8734.8|8740.1|8739.1|8733.8|8732.8|1660
1740587100000|2025-02-26 16:25:00|8736.1|8735.1|8739.6|8737.6|8740.3|8739.3|8734.1|8733.1|3488
1740587400000|2025-02-26 16:30:00|8729.3|8727.3|8724|8722|8730.3|8728.3|8716.8|8714.8|5555
1740587700000|2025-02-26 16:35:00|8724.5|8722.5|8726.5|8724.5|8727.3|8725.3|8723.3|8721.3|1536
1740588000000|2025-02-26 16:40:00|8726.3|8724.3|8719.8|8717.8|8726.5|8724.5|8716.8|8714.8|620
1740588300000|2025-02-26 16:45:00|8720|8718|8715|8713|8720.8|8718.8|8713.8|8711.8|435
1740588600000|2025-02-26 16:50:00|8714.8|8712.8|8715.3|8713.3|8717.3|8715.3|8714|8712|332
1740588900000|2025-02-26 16:55:00|8715|8713|8708.3|8706.3|8715|8713|8706.3|8704.3|371
1740589200000|2025-02-26 17:00:00|8708|8706|8714.3|8712.3|8715|8713|8707|8705|376
1740589500000|2025-02-26 17:05:00|8714.5|8712.5|8714.5|8712.5|8716.8|8714.8|8713.5|8711.5|185
1740589800000|2025-02-26 17:10:00|8714.8|8712.8|8718.8|8716.8|8719.8|8717.8|8714.5|8712.5|171
1740590100000|2025-02-26 17:15:00|8718.5|8716.5|8715|8713|8721.3|8719.3|8712.5|8710.5|225
1740590400000|2025-02-26 17:20:00|8715.3|8713.3|8712.3|8710.3|8716|8714|8710.5|8708.5|133
1740590700000|2025-02-26 17:25:00|8712|8710|8713.5|8711.5|8714.3|8712.3|8708.5|8706.5|176
1740591000000|2025-02-26 17:30:00|8713.3|8711.3|8706|8704|8714.5|8712.5|8705.5|8703.5|932
1740591300000|2025-02-26 17:35:00|8706.3|8704.3|8701|8699|8707|8705|8700.5|8698.5|167
1740591600000|2025-02-26 17:40:00|8700.8|8698.8|8699.8|8697.8|8701.5|8699.5|8697.5|8695.5|251
1740591900000|2025-02-26 17:45:00|8699.5|8697.5|8702|8700|8702.8|8700.8|8698.5|8696.5|93
1740592200000|2025-02-26 17:50:00|8701.8|8699.8|8697|8695|8702|8700|8696.8|8694.8|110
1740592500000|2025-02-26 17:55:00|8696.8|8694.8|8692|8690|8697.8|8695.8|8688.8|8686.8|168
1740592800000|2025-02-26 18:00:00|8691.8|8689.8|8689.8|8687.8|8693.5|8691.5|8688.5|8686.5|81
1740593100000|2025-02-26 18:05:00|8689.5|8687.5|8687|8685|8689.8|8687.8|8684.8|8682.8|149
1740593400000|2025-02-26 18:10:00|8687.3|8685.3|8689|8687|8690.3|8688.3|8684.5|8682.5|87
1740593700000|2025-02-26 18:15:00|8688.8|8686.8|8688.8|8686.8|8689|8687|8685.3|8683.3|119
1740594000000|2025-02-26 18:20:00|8689|8687|8690|8688|8691.8|8689.8|8687.3|8685.3|84
1740594300000|2025-02-26 18:25:00|8689.8|8687.8|8680|8678|8690|8688|8679|8677|177
1740594600000|2025-02-26 18:30:00|8679.8|8677.8|8681|8679|8683.3|8681.3|8679.5|8677.5|105
1740594900000|2025-02-26 18:35:00|8680.8|8678.8|8680.3|8678.3|8683.3|8681.3|8679.5|8677.5|75
1740595200000|2025-02-26 18:40:00|8680|8678|8679|8677|8681.8|8679.8|8677.5|8675.5|110
1740595500000|2025-02-26 18:45:00|8678.8|8676.8|8676.8|8674.8|8680.5|8678.5|8676.3|8674.3|103
1740595800000|2025-02-26 18:50:00|8676.5|8674.5|8676.5|8674.5|8678|8676|8675.3|8673.3|112
1740596100000|2025-02-26 18:55:00|8677|8675|8674.5|8672.5|8677.3|8675.3|8671.5|8669.5|187
1740596400000|2025-02-26 19:00:00|8674.3|8672.3|8674.3|8672.3|8678.5|8676.5|8672.3|8670.3|116
1740596700000|2025-02-26 19:05:00|8674|8672|8672.5|8670.5|8675|8673|8671|8669|213
1740597000000|2025-02-26 19:10:00|8673|8671|8678.3|8676.3|8679.5|8677.5|8672.5|8670.5|214
1740597300000|2025-02-26 19:15:00|8678.5|8676.5|8681.8|8679.8|8682.8|8680.8|8676.3|8674.3|249
1740597600000|2025-02-26 19:20:00|8681.3|8679.3|8686|8684|8686.8|8684.8|8681.3|8679.3|161
1740597900000|2025-02-26 19:25:00|8685.8|8683.8|8687.5|8685.5|8691|8689|8684.8|8682.8|237
1740598200000|2025-02-26 19:30:00|8687.3|8685.3|8691.5|8689.5|8691.5|8689.5|8685.3|8683.3|78
1740598500000|2025-02-26 19:35:00|8691|8689|8692|8690|8692.8|8690.8|8690|8688|100
1740598800000|2025-02-26 19:40:00|8691.5|8689.5|8694|8692|8695.3|8693.3|8690.8|8688.8|52
1740599100000|2025-02-26 19:45:00|8694.3|8692.3|8691.5|8689.5|8696|8694|8691.5|8689.5|81
1740599400000|2025-02-26 19:50:00|8691.3|8689.3|8692.5|8690.5|8692.8|8690.8|8688|8686|296
1740599700000|2025-02-26 19:55:00|8692.3|8690.3|8682.8|8680.8|8693|8691|8682|8680|91
1740600000000|2025-02-26 20:00:00|8683|8681|8683.3|8681.3|8686.3|8684.3|8681.5|8679.5|159
1740600300000|2025-02-26 20:05:00|8683.5|8681.5|8688.5|8686.5|8688.5|8686.5|8683.5|8681.5|95
1740600600000|2025-02-26 20:10:00|8688.3|8686.3|8689|8687|8691.3|8689.3|8687|8685|85
1740600900000|2025-02-26 20:15:00|8688.8|8686.8|8689|8687|8689.5|8687.5|8686.8|8684.8|116
1740601200000|2025-02-26 20:20:00|8688.8|8686.8|8690|8688|8692|8690|8686.3|8684.3|100
1740601500000|2025-02-26 20:25:00|8690.3|8688.3|8689.3|8687.3|8692.5|8690.5|8689.3|8687.3|72
1740601800000|2025-02-26 20:30:00|8689|8687|8691.3|8689.3|8692.3|8690.3|8687.5|8685.5|149
1740602100000|2025-02-26 20:35:00|8691.5|8689.5|8694.3|8692.3|8696.8|8694.8|8688.5|8686.5|206
1740602400000|2025-02-26 20:40:00|8693.8|8691.8|8699.8|8697.8|8700.8|8698.8|8692.5|8690.5|124
1740602700000|2025-02-26 20:45:00|8700|8698|8704.8|8702.8|8706.8|8704.8|8699.3|8697.3|324
1740603000000|2025-02-26 20:50:00|8704.5|8702.5|8702.5|8700.5|8706|8704|8699.8|8697.8|236
1740603300000|2025-02-26 20:55:00|8702.8|8700.8|8699|8695|8703.8|8701.8|8694|8692|708
1740603600000|2025-02-26 21:00:00|8698.8|8694.8|8699.9|8695.9|8703.2|8699.2|8696.2|8692.2|0
1740603900000|2025-02-26 21:05:00|8699.8|8695.8|8701.8|8697.8|8702|8698|8699.5|8695.5|0
1740604200000|2025-02-26 21:10:00|8701.9|8697.9|8700.5|8696.5|8703.3|8699.3|8700.2|8696.2|0
1740604500000|2025-02-26 21:15:00|8700.6|8696.6|8700.8|8696.8|8702.4|8698.4|8700.1|8696.1|0
1740604800000|2025-02-26 21:20:00|8700.9|8696.9|8704.1|8700.1|8713.3|8709.3|8686.3|8682.3|0
1740605100000|2025-02-26 21:25:00|8704.2|8700.2|8699.3|8695.3|8704.9|8700.9|8698|8694|0
1740605400000|2025-02-26 21:30:00|8699.4|8695.4|8695.6|8691.6|8701.1|8697.1|8695.4|8691.4|0
1740605700000|2025-02-26 21:35:00|8695.7|8691.7|8704|8700|8704.2|8700.2|8695.3|8691.3|0
1740606000000|2025-02-26 21:40:00|8704.1|8700.1|8703.3|8699.3|8704.7|8700.7|8702.4|8698.4|0
1740606300000|2025-02-26 21:45:00|8703.2|8699.2|8704.9|8700.9|8705.1|8701.1|8702.9|8698.9|0
1740606600000|2025-02-26 21:50:00|8705|8701|8710.1|8706.1|8710.1|8706.1|8704.8|8700.8|0
1740606900000|2025-02-26 21:55:00|8709.9|8705.9|8710.4|8706.4|8711.6|8707.6|8709.2|8705.2|0
1740607200000|2025-02-26 22:00:00|8710.5|8706.5|8710.8|8706.8|8711.1|8707.1|8709.7|8705.7|0
1740607500000|2025-02-26 22:05:00|8710.7|8706.7|8710.9|8706.9|8711.4|8707.4|8709.9|8705.9|0
1740607800000|2025-02-26 22:10:00|8711|8707|8709.8|8705.8|8711.5|8707.5|8709.8|8705.8|0
1740608100000|2025-02-26 22:15:00|8709.7|8705.7|8708.6|8704.6|8709.7|8705.7|8708.3|8704.3|0
1740608400000|2025-02-26 22:20:00|8708.7|8704.7|8706.7|8702.7|8709.4|8705.4|8706.4|8702.4|0
1740608700000|2025-02-26 22:25:00|8706.8|8702.8|8707.6|8703.6|8707.7|8703.7|8706.3|8702.3|0
1740609000000|2025-02-26 22:30:00|8707.5|8703.5|8707.7|8703.7|8708|8704|8706.9|8702.9|0
1740609300000|2025-02-26 22:35:00|8707.6|8703.6|8707.4|8703.4|8707.6|8703.6|8707.3|8703.3|0
1740609600000|2025-02-26 22:40:00|8707.5|8703.5|8707.2|8703.2|8707.8|8703.8|8706.9|8702.9|0
1740609900000|2025-02-26 22:45:00|8707.3|8703.3|8706|8702|8707.3|8703.3|8706|8702|0
1740610200000|2025-02-26 22:50:00|8706.1|8702.1|8706.6|8702.6|8706.6|8702.6|8706|8702|0
1740610500000|2025-02-26 22:55:00|8706.5|8702.5|8704.4|8700.4|8706.5|8702.5|8704.4|8700.4|0
1740610800000|2025-02-26 23:00:00|8703.3|8699.3|8705.6|8701.6|8706.6|8702.6|8701|8697|0
1740611100000|2025-02-26 23:05:00|8705.7|8701.7|8706.2|8702.2|8707.4|8703.4|8705.1|8701.1|0
1740611400000|2025-02-26 23:10:00|8706.3|8702.3|8703.8|8699.8|8706.6|8702.6|8703.6|8699.6|0
1740611700000|2025-02-26 23:15:00|8703.9|8699.9|8705.7|8701.7|8706.1|8702.1|8703.4|8699.4|0
1740612000000|2025-02-26 23:20:00|8705.6|8701.6|8700.3|8696.3|8705.7|8701.7|8697.7|8693.7|0
1740612300000|2025-02-26 23:25:00|8700.4|8696.4|8701.7|8697.7|8702.4|8698.4|8700.1|8696.1|0
1740612600000|2025-02-26 23:30:00|8701.8|8697.8|8703.7|8699.7|8704.1|8700.1|8701.7|8697.7|0
1740612900000|2025-02-26 23:35:00|8703.8|8699.8|8703.4|8699.4|8703.8|8699.8|8702|8698|0
1740613200000|2025-02-26 23:40:00|8703.5|8699.5|8701.7|8697.7|8703.9|8699.9|8701.6|8697.6|0
1740613500000|2025-02-26 23:45:00|8701.8|8697.8|8704.5|8700.5|8704.6|8700.6|8701.7|8697.7|0
1740613800000|2025-02-26 23:50:00|8704.6|8700.6|8706.2|8702.2|8706.4|8702.4|8703.9|8699.9|0
1740614100000|2025-02-26 23:55:00|8706.3|8702.3|8706|8702|8706.4|8702.4|8705.1|8701.1|0
1740614400000|2025-02-27 00:00:00|8705.9|8701.9|8706.7|8702.7|8707.7|8703.7|8705.2|8701.2|0
1740614700000|2025-02-27 00:05:00|8706.8|8702.8|8705.9|8701.9|8709.4|8705.4|8705.2|8701.2|0
1740615000000|2025-02-27 00:10:00|8706|8702|8704.9|8700.9|8706.6|8702.6|8704.6|8700.6|0
1740615300000|2025-02-27 00:15:00|8705|8701|8708.5|8704.5|8713.6|8709.6|8704.9|8700.9|0
1740615600000|2025-02-27 00:20:00|8708.4|8704.4|8705|8701|8709|8705|8704.9|8700.9|0
1740615900000|2025-02-27 00:25:00|8704.9|8700.9|8706.8|8702.8|8706.8|8702.8|8703.7|8699.7|0
1740616200000|2025-02-27 00:30:00|8706.1|8702.1|8704.6|8700.6|8706.6|8702.6|8703.8|8699.8|0
1740616500000|2025-02-27 00:35:00|8704.5|8700.5|8706.6|8702.6|8707|8703|8704.3|8700.3|0
1740616800000|2025-02-27 00:40:00|8707|8703|8707.9|8703.9|8707.9|8703.9|8705.6|8701.6|0
1740617100000|2025-02-27 00:45:00|8708|8704|8707.1|8703.1|8708.1|8704.1|8705.7|8701.7|0
1740617400000|2025-02-27 00:50:00|8707.2|8703.2|8705.6|8701.6|8708.1|8704.1|8705|8701|0
1740617700000|2025-02-27 00:55:00|8705.5|8701.5|8702.8|8698.8|8705.6|8701.6|8702.6|8698.6|0
1740618000000|2025-02-27 01:00:00|8702.9|8698.9|8703.1|8700.1|8706.6|8703.6|8701.8|8697.8|76
1740618300000|2025-02-27 01:05:00|8702.8|8699.8|8701.1|8698.1|8704.1|8701.1|8701.1|8698.1|26
1740618600000|2025-02-27 01:10:00|8701.6|8698.6|8705.8|8702.8|8706.8|8703.8|8701.1|8698.1|33
1740618900000|2025-02-27 01:15:00|8706.3|8703.3|8713.8|8710.8|8713.8|8710.8|8706.3|8703.3|76
1740619200000|2025-02-27 01:20:00|8713.6|8710.6|8714.1|8711.1|8714.8|8711.8|8711.1|8708.1|60
1740619500000|2025-02-27 01:25:00|8713.8|8710.8|8711.6|8708.6|8717.6|8714.6|8711.1|8708.1|47
1740619800000|2025-02-27 01:30:00|8711.3|8708.3|8714.6|8711.6|8715.8|8712.8|8711.1|8708.1|37
1740620100000|2025-02-27 01:35:00|8714.8|8711.8|8715.3|8712.3|8715.3|8712.3|8710.8|8707.8|26
1740620400000|2025-02-27 01:40:00|8715.1|8712.1|8713.6|8710.6|8715.8|8712.8|8713.3|8710.3|15
1740620700000|2025-02-27 01:45:00|8713.8|8710.8|8716.6|8713.6|8717.1|8714.1|8713.3|8710.3|21
1740621000000|2025-02-27 01:50:00|8716.8|8713.8|8714.6|8711.6|8717.3|8714.3|8714.1|8711.1|4
1740621300000|2025-02-27 01:55:00|8714.3|8711.3|8712.1|8709.1|8714.6|8711.6|8711.8|8708.8|7
1740621600000|2025-02-27 02:00:00|8711.6|8708.6|8710.3|8707.3|8713.3|8710.3|8710.1|8707.1|19
1740621900000|2025-02-27 02:05:00|8710.6|8707.6|8710.1|8707.1|8711.6|8708.6|8708.8|8705.8|23
1740622200000|2025-02-27 02:10:00|8710.3|8707.3|8712.8|8709.8|8713.3|8710.3|8710.3|8707.3|9
1740622500000|2025-02-27 02:15:00|8713.1|8710.1|8713.1|8710.1|8714.3|8711.3|8711.6|8708.6|28
1740622800000|2025-02-27 02:20:00|8713.3|8710.3|8717.6|8714.6|8717.8|8714.8|8713.1|8710.1|7
1740623100000|2025-02-27 02:25:00|8717.8|8714.8|8717.8|8714.8|8720.1|8717.1|8717.6|8714.6|24
1740623400000|2025-02-27 02:30:00|8719.1|8716.1|8718.3|8715.3|8719.6|8716.6|8718.3|8715.3|3
1740623700000|2025-02-27 02:35:00|8718.1|8715.1|8719.1|8716.1|8720.3|8717.3|8718.1|8715.1|12
1740624000000|2025-02-27 02:40:00|8719.3|8716.3|8720.8|8717.8|8723.1|8720.1|8719.3|8716.3|6
1740624300000|2025-02-27 02:45:00|8720.6|8717.6|8719.3|8716.3|8720.8|8717.8|8718.8|8715.8|3
1740624600000|2025-02-27 02:50:00|8719.1|8716.1|8716.6|8713.6|8719.3|8716.3|8716.6|8713.6|5
1740624900000|2025-02-27 02:55:00|8716.3|8713.3|8719.6|8716.6|8719.8|8716.8|8716.3|8713.3|17
1740625200000|2025-02-27 03:00:00|8719.8|8716.8|8720.1|8717.1|8722.1|8719.1|8719.8|8716.8|8
1740625500000|2025-02-27 03:05:00|8720.3|8717.3|8719.3|8716.3|8721.1|8718.1|8719.1|8716.1|8
1740625800000|2025-02-27 03:10:00|8720.1|8717.1|8719.8|8716.8|8720.6|8717.6|8719.6|8716.6|14
1740626100000|2025-02-27 03:15:00|8719.6|8716.6|8717.8|8714.8|8720.3|8717.3|8717.1|8714.1|30
1740626400000|2025-02-27 03:20:00|8717.6|8714.6|8718.6|8715.6|8719.1|8716.1|8717.3|8714.3|6
1740626700000|2025-02-27 03:25:00|8718.3|8715.3|8718.6|8715.6|8719.8|8716.8|8718.1|8715.1|3
1740627000000|2025-02-27 03:30:00|8718.3|8715.3|8718.8|8715.8|8718.8|8715.8|8717.8|8714.8|5
1740627300000|2025-02-27 03:35:00|8719.3|8716.3|8719.1|8716.1|8720.1|8717.1|8718.6|8715.6|16
1740627600000|2025-02-27 03:40:00|8718.8|8715.8|8718.1|8715.1|8718.8|8715.8|8717.3|8714.3|3
1740627900000|2025-02-27 03:45:00|8717.3|8714.3|8715.8|8712.8|8717.8|8714.8|8715.8|8712.8|7
1740628200000|2025-02-27 03:50:00|8716.1|8713.1|8717.3|8714.3|8717.8|8714.8|8715.8|8712.8|6
1740628500000|2025-02-27 03:55:00|8717.6|8714.6|8713.3|8710.3|8717.6|8714.6|8713.3|8710.3|14
1740628800000|2025-02-27 04:00:00|8713.1|8710.1|8713.1|8710.1|8714.6|8711.6|8710.1|8707.1|42
1740629100000|2025-02-27 04:05:00|8713.3|8710.3|8713.6|8710.6|8715.3|8712.3|8713.1|8710.1|5
1740629400000|2025-02-27 04:10:00|8713.3|8710.3|8713.8|8710.8|8713.8|8710.8|8713.1|8710.1|0
1740629700000|2025-02-27 04:15:00|8714.1|8711.1|8713.6|8710.6|8714.8|8711.8|8712.8|8709.8|5
1740630000000|2025-02-27 04:20:00|8714.1|8711.1|8708.3|8705.3|8714.1|8711.1|8707.1|8704.1|240
1740630300000|2025-02-27 04:25:00|8708.6|8705.6|8708.6|8705.6|8709.6|8706.6|8706.1|8703.1|75
1740630600000|2025-02-27 04:30:00|8708.8|8705.8|8707.6|8704.6|8709.6|8706.6|8706.6|8703.6|36
1740630900000|2025-02-27 04:35:00|8707.3|8704.3|8709.6|8706.6|8711.3|8708.3|8707.3|8704.3|26
1740631200000|2025-02-27 04:40:00|8710.1|8707.1|8707.3|8704.3|8710.6|8707.6|8706.6|8703.6|29
1740631500000|2025-02-27 04:45:00|8707.6|8704.6|8709.3|8706.3|8709.3|8706.3|8707.3|8704.3|7
1740631800000|2025-02-27 04:50:00|8709.8|8706.8|8709.6|8706.6|8710.1|8707.1|8708.8|8705.8|7
1740632100000|2025-02-27 04:55:00|8709.3|8706.3|8711.3|8708.3|8711.3|8708.3|8709.1|8706.1|7
1740632400000|2025-02-27 05:00:00|8712.1|8709.1|8712.3|8709.3|8712.6|8709.6|8710.6|8707.6|7
1740632700000|2025-02-27 05:05:00|8712.6|8709.6|8712.3|8709.3|8713.1|8710.1|8711.6|8708.6|0
1740633000000|2025-02-27 05:10:00|8712.1|8709.1|8713.1|8710.1|8713.3|8710.3|8712.1|8709.1|5
1740633300000|2025-02-27 05:15:00|8713.3|8710.3|8715.1|8712.1|8716.3|8713.3|8713.1|8710.1|16
1740633600000|2025-02-27 05:20:00|8714.8|8711.8|8717.6|8714.6|8718.8|8715.8|8714.3|8711.3|32
1740633900000|2025-02-27 05:25:00|8717.8|8714.8|8717.1|8714.1|8720.8|8717.8|8716.1|8713.1|49
1740634200000|2025-02-27 05:30:00|8716.8|8713.8|8716.3|8713.3|8717.1|8714.1|8714.3|8711.3|9
1740634500000|2025-02-27 05:35:00|8716.1|8713.1|8715.8|8712.8|8716.8|8713.8|8715.8|8712.8|3
1740634800000|2025-02-27 05:40:00|8716.8|8713.8|8719.1|8716.1|8719.6|8716.6|8716.3|8713.3|24
1740635100000|2025-02-27 05:45:00|8719.3|8716.3|8719.1|8716.1|8720.1|8717.1|8718.6|8715.6|17
1740635400000|2025-02-27 05:50:00|8719.6|8716.6|8720.6|8717.6|8721.6|8718.6|8719.6|8716.6|17
1740635700000|2025-02-27 05:55:00|8720.3|8717.3|8720.1|8717.1|8721.3|8718.3|8719.8|8716.8|4
1740636000000|2025-02-27 06:00:00|8720.3|8717.3|8721.1|8718.1|8721.3|8718.3|8718.6|8715.6|24
1740636300000|2025-02-27 06:05:00|8721.3|8718.3|8721.6|8718.6|8722.6|8719.6|8721.3|8718.3|45
1740636600000|2025-02-27 06:10:00|8721.3|8718.3|8722.8|8719.8|8722.8|8719.8|8720.3|8717.3|60
1740636900000|2025-02-27 06:15:00|8722.6|8719.6|8721.1|8718.1|8725.6|8722.6|8721.1|8718.1|46
1740637200000|2025-02-27 06:20:00|8722.1|8719.1|8723.8|8720.8|8724.3|8721.3|8721.1|8718.1|19
1740637500000|2025-02-27 06:25:00|8724.1|8721.1|8723.8|8720.8|8724.6|8721.6|8723.3|8720.3|19
1740637800000|2025-02-27 06:30:00|8724.1|8721.1|8721.3|8718.3|8724.6|8721.6|8721.3|8718.3|29
1740638100000|2025-02-27 06:35:00|8721.6|8718.6|8720.3|8717.3|8721.6|8718.6|8719.3|8716.3|14
1740638400000|2025-02-27 06:40:00|8720.6|8717.6|8721.3|8718.3|8721.3|8718.3|8720.3|8717.3|14
1740638700000|2025-02-27 06:45:00|8721.1|8718.1|8723.1|8720.1|8723.1|8720.1|8720.6|8717.6|42
1740639000000|2025-02-27 06:50:00|8722.8|8719.8|8717.6|8714.6|8722.8|8719.8|8717.3|8714.3|23
1740639300000|2025-02-27 06:55:00|8717.3|8714.3|8718.8|8715.8|8719.6|8716.6|8717.1|8714.1|24
1740639600000|2025-02-27 07:00:00|8719.1|8716.1|8717.3|8715.3|8720.3|8718.3|8716.3|8714.3|160
1740639900000|2025-02-27 07:05:00|8716.8|8714.8|8714.6|8712.6|8717.3|8715.3|8713.6|8711.6|73
1740640200000|2025-02-27 07:10:00|8714.8|8712.8|8711.3|8709.3|8714.8|8712.8|8707.8|8705.8|128
1740640500000|2025-02-27 07:15:00|8710.8|8708.8|8711.8|8709.8|8714.8|8712.8|8710.8|8708.8|178
1740640800000|2025-02-27 07:20:00|8712.1|8710.1|8713.3|8711.3|8713.3|8711.3|8709.6|8707.6|102
1740641100000|2025-02-27 07:25:00|8714.3|8712.3|8711.1|8709.1|8715.3|8713.3|8711.1|8709.1|36
1740641400000|2025-02-27 07:30:00|8711.6|8709.6|8708.3|8706.3|8713.3|8711.3|8707.8|8705.8|103
1740641700000|2025-02-27 07:35:00|8708.8|8706.8|8709.8|8707.8|8711.3|8709.3|8707.3|8705.3|91
1740642000000|2025-02-27 07:40:00|8708.8|8706.8|8707.1|8705.1|8710.6|8708.6|8706.1|8704.1|129
1740642300000|2025-02-27 07:45:00|8707.8|8705.8|8705.6|8703.6|8710.3|8708.3|8705.3|8703.3|284
1740642600000|2025-02-27 07:50:00|8706.1|8704.1|8707.1|8705.1|8707.3|8705.3|8703.8|8701.8|149
1740642900000|2025-02-27 07:55:00|8706.8|8704.8|8704.3|8702.3|8708.1|8706.1|8701.3|8699.3|396
1740643200000|2025-02-27 08:00:00|8703.8|8702.8|8713.1|8712.1|8716.6|8715.6|8703.8|8702.8|2873
1740643500000|2025-02-27 08:05:00|8713.3|8712.3|8716.1|8715.1|8717.1|8716.1|8710.1|8709.1|1158
1740643800000|2025-02-27 08:10:00|8715.8|8714.8|8704.8|8703.8|8715.8|8714.8|8702.3|8701.3|727
1740644100000|2025-02-27 08:15:00|8704.6|8703.6|8703.8|8702.8|8710.1|8709.1|8703.6|8702.6|673
1740644400000|2025-02-27 08:20:00|8703.6|8702.6|8712.1|8711.1|8715.3|8714.3|8703.6|8702.6|897
1740644700000|2025-02-27 08:25:00|8711.8|8710.8|8712.3|8711.3|8713.6|8712.6|8706.1|8705.1|716
1740645000000|2025-02-27 08:30:00|8712.1|8711.1|8720.3|8719.3|8723.1|8722.1|8712.1|8711.1|486
1740645300000|2025-02-27 08:35:00|8719.8|8718.8|8718.3|8717.3|8727.1|8726.1|8718.1|8717.1|493
1740645600000|2025-02-27 08:40:00|8719.3|8718.3|8719.8|8718.8|8720.8|8719.8|8717.6|8716.6|275
1740645900000|2025-02-27 08:45:00|8720.1|8719.1|8709.8|8708.8|8720.3|8719.3|8708.6|8707.6|308
1740646200000|2025-02-27 08:50:00|8709.6|8708.6|8701.8|8700.8|8711.3|8710.3|8700.8|8699.8|411
1740646500000|2025-02-27 08:55:00|8701.6|8700.6|8705.6|8704.6|8706.1|8705.1|8701.1|8700.1|396
1740646800000|2025-02-27 09:00:00|8705.8|8704.8|8712.8|8711.8|8713.3|8712.3|8704.3|8703.3|368
1740647100000|2025-02-27 09:05:00|8713.1|8712.1|8714.3|8713.3|8718.3|8717.3|8712.8|8711.8|240
1740647400000|2025-02-27 09:10:00|8714.1|8713.1|8713.3|8712.3|8716.1|8715.1|8712.6|8711.6|282
1740647700000|2025-02-27 09:15:00|8712.8|8711.8|8716.1|8715.1|8716.8|8715.8|8708.3|8707.3|329
1740648000000|2025-02-27 09:20:00|8715.8|8714.8|8728.8|8727.8|8728.8|8727.8|8715.8|8714.8|421
1740648300000|2025-02-27 09:25:00|8728.6|8727.6|8739.6|8738.6|8740.1|8739.1|8728.6|8727.6|561
1740648600000|2025-02-27 09:30:00|8739.3|8738.3|8743.6|8742.6|8745.8|8744.8|8738.6|8737.6|459
1740648900000|2025-02-27 09:35:00|8743.1|8742.1|8741.1|8740.1|8748.6|8747.6|8740.6|8739.6|746
1740649200000|2025-02-27 09:40:00|8740.8|8739.8|8746.8|8745.8|8748.1|8747.1|8740.8|8739.8|279
1740649500000|2025-02-27 09:45:00|8746.6|8745.6|8750.1|8749.1|8751.1|8750.1|8744.6|8743.6|365
1740649800000|2025-02-27 09:50:00|8749.6|8748.6|8753.1|8752.1|8754.3|8753.3|8748.6|8747.6|595
1740650100000|2025-02-27 09:55:00|8752.1|8751.1|8754.1|8753.1|8756.1|8755.1|8751.3|8750.3|354
1740650400000|2025-02-27 10:00:00|8753.6|8752.6|8750.8|8749.8|8756.1|8755.1|8748.8|8747.8|455
1740650700000|2025-02-27 10:05:00|8750.3|8749.3|8754.6|8753.6|8755.1|8754.1|8748.3|8747.3|434
1740651000000|2025-02-27 10:10:00|8754.1|8753.1|8754.8|8753.8|8757.3|8756.3|8753.1|8752.1|371
1740651300000|2025-02-27 10:15:00|8754.6|8753.6|8759.6|8758.6|8760.3|8759.3|8753.3|8752.3|438
1740651600000|2025-02-27 10:20:00|8759.3|8758.3|8759.6|8758.6|8760.8|8759.8|8756.8|8755.8|234
1740651900000|2025-02-27 10:25:00|8760.1|8759.1|8755.6|8754.6|8760.8|8759.8|8753.8|8752.8|268
1740652200000|2025-02-27 10:30:00|8755.8|8754.8|8750.6|8749.6|8756.3|8755.3|8748.6|8747.6|163
1740652500000|2025-02-27 10:35:00|8751.1|8750.1|8751.8|8750.8|8753.8|8752.8|8750.6|8749.6|190
1740652800000|2025-02-27 10:40:00|8752.3|8751.3|8747.3|8746.3|8753.1|8752.1|8747.1|8746.1|227
1740653100000|2025-02-27 10:45:00|8747.1|8746.1|8742.1|8741.1|8747.6|8746.6|8742.1|8741.1|461
1740653400000|2025-02-27 10:50:00|8741.8|8740.8|8747.1|8746.1|8747.3|8746.3|8740.1|8739.1|349
1740653700000|2025-02-27 10:55:00|8747.3|8746.3|8751.1|8750.1|8751.1|8750.1|8745.1|8744.1|190
1740654000000|2025-02-27 11:00:00|8751.3|8750.3|8754.1|8753.1|8754.6|8753.6|8750.3|8749.3|245
1740654300000|2025-02-27 11:05:00|8754.3|8753.3|8756.1|8755.1|8756.6|8755.6|8753.6|8752.6|244
1740654600000|2025-02-27 11:10:00|8756.3|8755.3|8761.1|8760.1|8761.8|8760.8|8756.1|8755.1|273
1740654900000|2025-02-27 11:15:00|8760.8|8759.8|8767.1|8766.1|8767.6|8766.6|8760.6|8759.6|302
1740655200000|2025-02-27 11:20:00|8766.6|8765.6|8768.1|8767.1|8769.1|8768.1|8766.1|8765.1|359
1740655500000|2025-02-27 11:25:00|8767.8|8766.8|8766.6|8765.6|8770.6|8769.6|8764.6|8763.6|540
1740655800000|2025-02-27 11:30:00|8766.3|8765.3|8763.8|8762.8|8767.3|8766.3|8763.6|8762.6|266
1740656100000|2025-02-27 11:35:00|8764.1|8763.1|8768.3|8767.3|8768.3|8767.3|8764.1|8763.1|252
1740656400000|2025-02-27 11:40:00|8768.8|8767.8|8766.6|8765.6|8770.8|8769.8|8765.8|8764.8|412
1740656700000|2025-02-27 11:45:00|8766.1|8765.1|8763.6|8762.6|8770.3|8769.3|8763.3|8762.3|319
1740657000000|2025-02-27 11:50:00|8763.3|8762.3|8759.8|8758.8|8764.1|8763.1|8759.1|8758.1|255
1740657300000|2025-02-27 11:55:00|8759.6|8758.6|8762.3|8761.3|8763.1|8762.1|8758.1|8757.1|284
1740657600000|2025-02-27 12:00:00|8762.1|8761.1|8767.1|8766.1|8767.6|8766.6|8761.8|8760.8|323
1740657900000|2025-02-27 12:05:00|8767.6|8766.6|8768.1|8767.1|8769.3|8768.3|8766.6|8765.6|259
1740658200000|2025-02-27 12:10:00|8767.3|8766.3|8762.8|8761.8|8768.1|8767.1|8761.6|8760.6|304
1740658500000|2025-02-27 12:15:00|8762.3|8761.3|8765.8|8764.8|8767.3|8766.3|8761.6|8760.6|204
1740658800000|2025-02-27 12:20:00|8765.6|8764.6|8763.6|8762.6|8767.3|8766.3|8762.3|8761.3|155
1740659100000|2025-02-27 12:25:00|8764.1|8763.1|8762.8|8761.8|8765.3|8764.3|8762.6|8761.6|127
1740659400000|2025-02-27 12:30:00|8763.1|8762.1|8760.3|8759.3|8765.6|8764.6|8760.3|8759.3|151
1740659700000|2025-02-27 12:35:00|8760.1|8759.1|8757.3|8756.3|8760.3|8759.3|8754.3|8753.3|286
1740660000000|2025-02-27 12:40:00|8757.6|8756.6|8759.6|8758.6|8760.6|8759.6|8756.1|8755.1|244
1740660300000|2025-02-27 12:45:00|8760.1|8759.1|8761.3|8760.3|8761.8|8760.8|8758.1|8757.1|164
1740660600000|2025-02-27 12:50:00|8761.1|8760.1|8757.6|8756.6|8761.3|8760.3|8755.8|8754.8|188
1740660900000|2025-02-27 12:55:00|8757.3|8756.3|8761.1|8760.1|8761.6|8760.6|8757.3|8756.3|302
1740661200000|2025-02-27 13:00:00|8760.8|8759.8|8754.8|8753.8|8761.1|8760.1|8754.6|8753.6|319
1740661500000|2025-02-27 13:05:00|8754.6|8753.6|8759.3|8758.3|8761.1|8760.1|8754.1|8753.1|361
1740661800000|2025-02-27 13:10:00|8759.6|8758.6|8759.6|8758.6|8763.6|8762.6|8759.1|8758.1|347
1740662100000|2025-02-27 13:15:00|8759.8|8758.8|8758.6|8757.6|8761.8|8760.8|8757.8|8756.8|272
1740662400000|2025-02-27 13:20:00|8759.3|8758.3|8754.6|8753.6|8761.1|8760.1|8754.1|8753.1|288
1740662700000|2025-02-27 13:25:00|8754.3|8753.3|8753.3|8752.3|8754.3|8753.3|8751.8|8750.8|285
1740663000000|2025-02-27 13:30:00|8751.6|8750.6|8752.6|8751.6|8756.8|8755.8|8748.8|8747.8|358
1740663300000|2025-02-27 13:35:00|8752.3|8751.3|8750.8|8749.8|8753.3|8752.3|8748.6|8747.6|320
1740663600000|2025-02-27 13:40:00|8751.1|8750.1|8754.6|8753.6|8754.8|8753.8|8749.6|8748.6|279
1740663900000|2025-02-27 13:45:00|8755.1|8754.1|8743.3|8742.3|8757.8|8756.8|8737.8|8736.8|1623
1740664200000|2025-02-27 13:50:00|8743.6|8742.6|8732.1|8731.1|8746.8|8745.8|8731.6|8730.6|581
1740664500000|2025-02-27 13:55:00|8732.3|8731.3|8735.6|8734.6|8740.6|8739.6|8732.3|8731.3|593
1740664800000|2025-02-27 14:00:00|8735.3|8734.3|8738.8|8737.8|8742.3|8741.3|8730.8|8729.8|493
1740665100000|2025-02-27 14:05:00|8738.6|8737.6|8736.6|8735.6|8742.1|8741.1|8736.6|8735.6|359
1740665400000|2025-02-27 14:10:00|8736.8|8735.8|8744.3|8743.3|8744.3|8743.3|8735.1|8734.1|358
1740665700000|2025-02-27 14:15:00|8744.6|8743.6|8737.3|8736.3|8744.6|8743.6|8737.3|8736.3|560
1740666000000|2025-02-27 14:20:00|8737.6|8736.6|8737.3|8736.3|8740.3|8739.3|8736.3|8735.3|289
1740666300000|2025-02-27 14:25:00|8737.1|8736.1|8735.8|8734.8|8740.1|8739.1|8734.6|8733.6|286
1740666600000|2025-02-27 14:30:00|8735.3|8734.3|8727.8|8726.8|8737.6|8736.6|8727.6|8726.6|737
1740666900000|2025-02-27 14:35:00|8727.6|8726.6|8730.3|8729.3|8733.6|8732.6|8726.1|8725.1|824
1740667200000|2025-02-27 14:40:00|8729.8|8728.8|8736.1|8735.1|8737.6|8736.6|8726.3|8725.3|842
1740667500000|2025-02-27 14:45:00|8736.3|8735.3|8734.3|8733.3|8738.8|8737.8|8731.1|8730.1|706
1740667800000|2025-02-27 14:50:00|8733.8|8732.8|8731.8|8730.8|8736.3|8735.3|8728.1|8727.1|933
1740668100000|2025-02-27 14:55:00|8732.3|8731.3|8721.8|8720.8|8732.3|8731.3|8718.6|8717.6|1122
1740668400000|2025-02-27 15:00:00|8721.6|8720.6|8716.1|8715.1|8721.8|8720.8|8709.3|8708.3|867
1740668700000|2025-02-27 15:05:00|8715.3|8714.3|8720.8|8719.8|8726.3|8725.3|8715.1|8714.1|755
1740669000000|2025-02-27 15:10:00|8719.9|8718.9|8732.4|8731.4|8735.4|8734.4|8719.2|8718.2|454
1740669300000|2025-02-27 15:15:00|8731.9|8730.9|8736.2|8735.2|8737.9|8736.9|8731.7|8730.7|330
1740669600000|2025-02-27 15:20:00|8735.9|8734.9|8742.9|8741.9|8750.2|8749.2|8735.7|8734.7|427
1740669900000|2025-02-27 15:25:00|8742.4|8741.4|8743.2|8742.2|8744.7|8743.7|8739.7|8738.7|309
1740670200000|2025-02-27 15:30:00|8742.7|8741.7|8747.9|8746.9|8749.2|8748.2|8742.2|8741.2|443
1740670500000|2025-02-27 15:35:00|8747.7|8746.7|8755.4|8754.4|8757.4|8756.4|8745.4|8744.4|293
1740670800000|2025-02-27 15:40:00|8754.9|8753.9|8756.4|8755.4|8757.7|8756.7|8752.7|8751.7|438
1740671100000|2025-02-27 15:45:00|8756.2|8755.2|8757.4|8756.4|8759.4|8758.4|8752.7|8751.7|973
1740671400000|2025-02-27 15:50:00|8757.2|8756.2|8755.9|8754.9|8761.9|8760.9|8755.7|8754.7|478
1740671700000|2025-02-27 15:55:00|8755.7|8754.7|8754.4|8753.4|8756.9|8755.9|8752.2|8751.2|380
1740672000000|2025-02-27 16:00:00|8754.9|8753.9|8761.7|8760.7|8762.7|8761.7|8752.9|8751.9|598
1740672300000|2025-02-27 16:05:00|8761.4|8760.4|8762.9|8761.9|8765.2|8764.2|8758.2|8757.2|794
1740672600000|2025-02-27 16:10:00|8762.7|8761.7|8762.4|8761.4|8766.2|8765.2|8758.7|8757.7|551
1740672900000|2025-02-27 16:15:00|8762.2|8761.2|8764.2|8763.2|8765.9|8764.9|8761.7|8760.7|942
1740673200000|2025-02-27 16:20:00|8763.7|8762.7|8762.7|8761.7|8764.9|8763.9|8761.2|8760.2|456
1740673500000|2025-02-27 16:25:00|8762.4|8761.4|8751.4|8749.4|8762.9|8761.9|8749.2|8748.2|3459
1740673800000|2025-02-27 16:30:00|8752.4|8750.4|8757.9|8755.9|8758.2|8756.2|8749.2|8747.2|3244
1740674100000|2025-02-27 16:35:00|8758.2|8756.2|8759.2|8757.2|8760.9|8758.9|8756.7|8754.7|1244
1740674400000|2025-02-27 16:40:00|8758.7|8756.7|8756.2|8754.2|8759.4|8757.4|8754.7|8752.7|316
1740674700000|2025-02-27 16:45:00|8756.4|8754.4|8761.7|8759.7|8762.2|8760.2|8755.2|8753.2|379
1740675000000|2025-02-27 16:50:00|8761.4|8759.4|8755.4|8753.4|8761.7|8759.7|8753.9|8751.9|299
1740675300000|2025-02-27 16:55:00|8755.7|8753.7|8757.4|8755.4|8759.2|8757.2|8754.7|8752.7|392
1740675600000|2025-02-27 17:00:00|8757.9|8755.9|8760.2|8758.2|8760.7|8758.7|8755.7|8753.7|224
1740675900000|2025-02-27 17:05:00|8759.9|8757.9|8758.4|8756.4|8761.7|8759.7|8757.2|8755.2|153
1740676200000|2025-02-27 17:10:00|8758.7|8756.7|8756.9|8754.9|8758.7|8756.7|8756.2|8754.2|161
1740676500000|2025-02-27 17:15:00|8756.7|8754.7|8752.9|8750.9|8757.7|8755.7|8750.9|8748.9|334
1740676800000|2025-02-27 17:20:00|8752.7|8750.7|8758.7|8756.7|8758.9|8756.9|8751.7|8749.7|95
1740677100000|2025-02-27 17:25:00|8758.9|8756.9|8763.9|8761.9|8765.4|8763.4|8758.7|8756.7|225
1740677400000|2025-02-27 17:30:00|8764.4|8762.4|8762.2|8760.2|8765.2|8763.2|8760.7|8758.7|296
1740677700000|2025-02-27 17:35:00|8762.4|8760.4|8762.7|8760.7|8764.4|8762.4|8762.2|8760.2|227
1740678000000|2025-02-27 17:40:00|8762.4|8760.4|8758.7|8756.7|8762.4|8760.4|8757.2|8755.2|188
1740678300000|2025-02-27 17:45:00|8759.4|8757.4|8759.2|8757.2|8761.2|8759.2|8758.2|8756.2|107
1740678600000|2025-02-27 17:50:00|8758.9|8756.9|8762.7|8760.7|8764.4|8762.4|8756.7|8754.7|148
1740678900000|2025-02-27 17:55:00|8762.4|8760.4|8762.9|8760.9|8763.7|8761.7|8761.2|8759.2|155
1740679200000|2025-02-27 18:00:00|8762.7|8760.7|8767.9|8765.9|8769.9|8767.9|8762.7|8760.7|160
1740679500000|2025-02-27 18:05:00|8767.7|8765.7|8767.4|8765.4|8768.4|8766.4|8764.2|8762.2|147
1740679800000|2025-02-27 18:10:00|8767.9|8765.9|8775.4|8773.4|8776.7|8774.7|8767.2|8765.2|263
1740680100000|2025-02-27 18:15:00|8775.2|8773.2|8775.9|8773.9|8777.2|8775.2|8773.7|8771.7|178
1740680400000|2025-02-27 18:20:00|8775.7|8773.7|8780.2|8778.2|8781.2|8779.2|8775.2|8773.2|173
1740680700000|2025-02-27 18:25:00|8780.4|8778.4|8777.9|8775.9|8782.4|8780.4|8776.4|8774.4|329
1740681000000|2025-02-27 18:30:00|8778.2|8776.2|8778.7|8776.7|8779.7|8777.7|8776.4|8774.4|182
1740681300000|2025-02-27 18:35:00|8778.4|8776.4|8779.9|8777.9|8780.2|8778.2|8776.9|8774.9|185
1740681600000|2025-02-27 18:40:00|8780.2|8778.2|8777.4|8775.4|8781.2|8779.2|8776.2|8774.2|101
1740681900000|2025-02-27 18:45:00|8777.7|8775.7|8780.2|8778.2|8781.2|8779.2|8776.7|8774.7|91
1740682200000|2025-02-27 18:50:00|8779.9|8777.9|8783.2|8781.2|8783.2|8781.2|8777.4|8775.4|105
1740682500000|2025-02-27 18:55:00|8783.7|8781.7|8777.7|8775.7|8784.7|8782.7|8777.4|8775.4|117
1740682800000|2025-02-27 19:00:00|8777.9|8775.9|8777.4|8775.4|8778.7|8776.7|8775.7|8773.7|77
1740683100000|2025-02-27 19:05:00|8777.2|8775.2|8776.9|8774.9|8778.4|8776.4|8774.9|8772.9|70
1740683400000|2025-02-27 19:10:00|8776.7|8774.7|8771.9|8769.9|8777.2|8775.2|8771.2|8769.2|57
1740683700000|2025-02-27 19:15:00|8771.7|8769.7|8771.2|8769.2|8772.2|8770.2|8769.7|8767.7|96
1740684000000|2025-02-27 19:20:00|8771.4|8769.4|8764.2|8762.2|8772.2|8770.2|8763.2|8761.2|108
1740684300000|2025-02-27 19:25:00|8764.7|8762.7|8757.9|8755.9|8764.7|8762.7|8757.9|8755.9|84
1740684600000|2025-02-27 19:30:00|8757.7|8755.7|8747.4|8745.4|8758.2|8756.2|8745.2|8743.2|247
1740684900000|2025-02-27 19:35:00|8747.9|8745.9|8742.7|8740.7|8749.9|8747.9|8741.2|8739.2|258
1740685200000|2025-02-27 19:40:00|8742.9|8740.9|8741.9|8739.9|8743.2|8741.2|8732.9|8730.9|196
1740685500000|2025-02-27 19:45:00|8741.4|8739.4|8740.4|8738.4|8745.4|8743.4|8737.2|8735.2|174
1740685800000|2025-02-27 19:50:00|8740.9|8738.9|8743.4|8741.4|8747.7|8745.7|8739.4|8737.4|116
1740686100000|2025-02-27 19:55:00|8743.7|8741.7|8741.9|8739.9|8745.4|8743.4|8741.4|8739.4|77
1740686400000|2025-02-27 20:00:00|8742.4|8740.4|8735.2|8733.2|8742.4|8740.4|8732.4|8730.4|126
1740686700000|2025-02-27 20:05:00|8735.4|8733.4|8734.7|8732.7|8737.9|8735.9|8733.7|8731.7|177
1740687000000|2025-02-27 20:10:00|8735.2|8733.2|8731.7|8729.7|8735.7|8733.7|8727.9|8725.9|154
1740687300000|2025-02-27 20:15:00|8731.4|8729.4|8732.7|8730.7|8733.2|8731.2|8727.4|8725.4|232
1740687600000|2025-02-27 20:20:00|8731.9|8729.9|8730.2|8728.2|8735.9|8733.9|8729.4|8727.4|257
1740687900000|2025-02-27 20:25:00|8730.4|8728.4|8727.2|8725.2|8732.2|8730.2|8726.4|8724.4|120
1740688200000|2025-02-27 20:30:00|8726.9|8724.9|8732.2|8730.2|8733.9|8731.9|8726.4|8724.4|136
1740688500000|2025-02-27 20:35:00|8731.9|8729.9|8730.9|8728.9|8734.4|8732.4|8730.2|8728.2|112
1740688800000|2025-02-27 20:40:00|8730.7|8728.7|8731.7|8729.7|8732.7|8730.7|8729.7|8727.7|125
1740689100000|2025-02-27 20:45:00|8731.4|8729.4|8733.4|8731.4|8734.2|8732.2|8729.2|8727.2|234
1740689400000|2025-02-27 20:50:00|8733.2|8731.2|8731.4|8729.4|8735.4|8733.4|8731.2|8729.2|282
1740689700000|2025-02-27 20:55:00|8731.2|8729.2|8733.3|8729.3|8737.2|8735.2|8729.4|8727.4|815
1740690000000|2025-02-27 21:00:00|8735|8731|8735|8731|8736.7|8732.7|8731.3|8727.3|0
1740690300000|2025-02-27 21:05:00|8734.9|8730.9|8733.6|8729.6|8735|8731|8731.8|8727.8|0
1740690600000|2025-02-27 21:10:00|8733.7|8729.7|8735.1|8731.1|8735.1|8731.1|8731.6|8727.6|0
1740690900000|2025-02-27 21:15:00|8735|8731|8739.4|8735.4|8739.8|8735.8|8733.3|8729.3|0
1740691200000|2025-02-27 21:20:00|8739.5|8735.5|8740|8736|8740.3|8736.3|8737.3|8733.3|0
1740691500000|2025-02-27 21:25:00|8739.8|8735.8|8739.1|8735.1|8740.4|8736.4|8739.1|8735.1|0
1740691800000|2025-02-27 21:30:00|8739.2|8735.2|8742|8738|8742.4|8738.4|8739.1|8735.1|0
1740692100000|2025-02-27 21:35:00|8741.9|8737.9|8739.4|8735.4|8742.8|8738.8|8739.4|8735.4|0
1740692400000|2025-02-27 21:40:00|8739.5|8735.5|8740.3|8736.3|8741.4|8737.4|8739.2|8735.2|0
1740692700000|2025-02-27 21:45:00|8740.5|8736.5|8739.7|8735.7|8742.1|8738.1|8739.7|8735.7|0
1740693000000|2025-02-27 21:50:00|8739.5|8735.5|8736|8732|8740.4|8736.4|8736|8732|0
1740693300000|2025-02-27 21:55:00|8736.1|8732.1|8736.7|8732.7|8737.8|8733.8|8735.4|8731.4|0
1740693600000|2025-02-27 22:00:00|8736.6|8732.6|8737.1|8733.1|8737.2|8733.2|8736.1|8732.1|0
1740693900000|2025-02-27 22:05:00|8736.9|8732.9|8736.2|8732.2|8736.9|8732.9|8735.7|8731.7|0
1740694200000|2025-02-27 22:10:00|8736.1|8732.1|8736.6|8732.6|8736.6|8732.6|8736|8732|0
1740694500000|2025-02-27 22:15:00|8736.5|8732.5|8736.7|8732.7|8736.8|8732.8|8736.4|8732.4|0
1740694800000|2025-02-27 22:20:00|8736.8|8732.8|8736.7|8732.7|8736.8|8732.8|8736.7|8732.7|0
1740695100000|2025-02-27 22:25:00|8736.8|8732.8|8737.1|8733.1|8737.2|8733.2|8736.1|8732.1|0
1740695400000|2025-02-27 22:30:00|8736.9|8732.9|8736.5|8732.5|8736.9|8732.9|8736.4|8732.4|0
1740695700000|2025-02-27 22:35:00|8736.4|8732.4|8736.6|8732.6|8736.7|8732.7|8736.1|8732.1|0
1740696000000|2025-02-27 22:40:00|8736.8|8732.8|8737.3|8733.3|8737.7|8733.7|8736.8|8732.8|0
1740696300000|2025-02-27 22:45:00|8737.4|8733.4|8738.3|8734.3|8738.8|8734.8|8737.4|8733.4|0
1740696600000|2025-02-27 22:50:00|8738.5|8734.5|8738|8734|8738.5|8734.5|8737.8|8733.8|0
1740696900000|2025-02-27 22:55:00|8737.9|8733.9|8738|8734|8738.2|8734.2|8737.8|8733.8|0
1740697200000|2025-02-27 23:00:00|8738.5|8734.5|8743.9|8739.9|8745.6|8741.6|8738.5|8734.5|0
1740697500000|2025-02-27 23:05:00|8743.8|8739.8|8743.8|8739.8|8744.4|8740.4|8742.8|8738.8|0
1740697800000|2025-02-27 23:10:00|8743.7|8739.7|8740.6|8736.6|8744.7|8740.7|8740.2|8736.2|0
1740698100000|2025-02-27 23:15:00|8740.4|8736.4|8742.3|8738.3|8742.9|8738.9|8739.5|8735.5|0
1740698400000|2025-02-27 23:20:00|8742.2|8738.2|8741.5|8737.5|8743.1|8739.1|8741.1|8737.1|0
1740698700000|2025-02-27 23:25:00|8741.6|8737.6|8741.8|8737.8|8742.4|8738.4|8740.1|8736.1|0
1740699000000|2025-02-27 23:30:00|8741.9|8737.9|8741.6|8737.6|8744.5|8740.5|8741.2|8737.2|0
1740699300000|2025-02-27 23:35:00|8741.5|8737.5|8744.7|8740.7|8745|8741|8741.5|8737.5|0
1740699600000|2025-02-27 23:40:00|8744.8|8740.8|8741.3|8737.3|8745.3|8741.3|8741.3|8737.3|0
1740699900000|2025-02-27 23:45:00|8741.1|8737.1|8742|8738|8743.2|8739.2|8739.7|8735.7|0
1740700200000|2025-02-27 23:50:00|8742.1|8738.1|8742.5|8738.5|8743.1|8739.1|8741.6|8737.6|0
1740700500000|2025-02-27 23:55:00|8742.6|8738.6|8743.9|8739.9|8744.1|8740.1|8742.5|8738.5|0
1740700800000|2025-02-28 00:00:00|8743.8|8739.8|8743.7|8739.7|8745.7|8741.7|8743.4|8739.4|0
1740701100000|2025-02-28 00:05:00|8743.8|8739.8|8748.7|8744.7|8753.3|8749.3|8743.6|8739.6|0
1740701400000|2025-02-28 00:10:00|8747.7|8743.7|8746|8742|8748.5|8744.5|8746|8742|0
1740701700000|2025-02-28 00:15:00|8745.9|8741.9|8738.6|8734.6|8746|8742|8738.5|8734.5|0
1740702000000|2025-02-28 00:20:00|8738.7|8734.7|8735.6|8731.6|8739.9|8735.9|8735.6|8731.6|0
1740702300000|2025-02-28 00:25:00|8735.3|8731.3|8733.3|8729.3|8735.6|8731.6|8732.9|8728.9|0
1740702600000|2025-02-28 00:30:00|8733.4|8729.4|8732.6|8728.6|8734.4|8730.4|8731.9|8727.9|0
1740702900000|2025-02-28 00:35:00|8732.7|8728.7|8735.5|8731.5|8736.1|8732.1|8732.2|8728.2|0
1740703200000|2025-02-28 00:40:00|8735.6|8731.6|8731.4|8727.4|8735.6|8731.6|8730.5|8726.5|0
1740703500000|2025-02-28 00:45:00|8731.3|8727.3|8730.9|8726.9|8731.6|8727.6|8730|8726|0
1740703800000|2025-02-28 00:50:00|8730.8|8726.8|8726.7|8722.7|8730.9|8726.9|8724.4|8720.4|0
1740704100000|2025-02-28 00:55:00|8726.1|8722.1|8725.3|8721.3|8728.5|8724.5|8725.1|8721.1|0
1740704400000|2025-02-28 01:00:00|8725.5|8721.5|8730|8727|8730.5|8727.5|8715.5|8712.5|152
1740704700000|2025-02-28 01:05:00|8730.3|8727.3|8731|8728|8732|8729|8727|8724|31
1740705000000|2025-02-28 01:10:00|8731.3|8728.3|8730.8|8727.8|8732.8|8729.8|8726.8|8723.8|18
1740705300000|2025-02-28 01:15:00|8730.5|8727.5|8732.5|8729.5|8734|8731|8729.8|8726.8|19
1740705600000|2025-02-28 01:20:00|8732.3|8729.3|8733.3|8730.3|8734.5|8731.5|8732|8729|6
1740705900000|2025-02-28 01:25:00|8732.8|8729.8|8730.5|8727.5|8733|8730|8730.5|8727.5|19
1740706200000|2025-02-28 01:30:00|8730|8727|8722.3|8719.3|8730|8727|8717.5|8714.5|34
1740706500000|2025-02-28 01:35:00|8722.5|8719.5|8729|8726|8729|8726|8721.8|8718.8|38
1740706800000|2025-02-28 01:40:00|8728.8|8725.8|8730.5|8727.5|8731.8|8728.8|8726.5|8723.5|23
1740707100000|2025-02-28 01:45:00|8729.8|8726.8|8727.3|8724.3|8730.5|8727.5|8726.3|8723.3|8
1740707400000|2025-02-28 01:50:00|8727|8724|8726.5|8723.5|8729.3|8726.3|8723|8720|15
1740707700000|2025-02-28 01:55:00|8725.8|8722.8|8723.8|8720.8|8728.3|8725.3|8723.8|8720.8|2
1740708000000|2025-02-28 02:00:00|8724|8721|8725.8|8722.8|8727|8724|8721.5|8718.5|7
1740708300000|2025-02-28 02:05:00|8725.5|8722.5|8726.5|8723.5|8729.3|8726.3|8725.5|8722.5|18
1740708600000|2025-02-28 02:10:00|8726.3|8723.3|8726.3|8723.3|8727.3|8724.3|8724|8721|11
1740708900000|2025-02-28 02:15:00|8726|8723|8725|8722|8726|8723|8723.3|8720.3|13
1740709200000|2025-02-28 02:20:00|8724.8|8721.8|8725.8|8722.8|8728.3|8725.3|8722.5|8719.5|13
1740709500000|2025-02-28 02:25:00|8725.3|8722.3|8729.5|8726.5|8729.5|8726.5|8724.8|8721.8|10
1740709800000|2025-02-28 02:30:00|8729.8|8726.8|8726|8723|8730|8727|8725|8722|14
1740710100000|2025-02-28 02:35:00|8726.5|8723.5|8720.3|8717.3|8730.3|8727.3|8719.8|8716.8|23
1740710400000|2025-02-28 02:40:00|8720|8717|8717.5|8714.5|8720.8|8717.8|8717|8714|5
1740710700000|2025-02-28 02:45:00|8717|8714|8718.8|8715.8|8720.8|8717.8|8717|8714|13
1740711000000|2025-02-28 02:50:00|8719|8716|8716.5|8713.5|8719|8716|8716|8713|9
1740711300000|2025-02-28 02:55:00|8716|8713|8715.5|8712.5|8717.8|8714.8|8715.3|8712.3|17
1740711600000|2025-02-28 03:00:00|8715.8|8712.8|8711.8|8708.8|8716|8713|8711|8708|13
1740711900000|2025-02-28 03:05:00|8711.5|8708.5|8710|8707|8713.8|8710.8|8710|8707|8
1740712200000|2025-02-28 03:10:00|8709.8|8706.8|8709.8|8706.8|8711.3|8708.3|8709.3|8706.3|16
1740712500000|2025-02-28 03:15:00|8710|8707|8709.5|8706.5|8710|8707|8709|8706|7
1740712800000|2025-02-28 03:20:00|8709.3|8706.3|8708.3|8705.3|8710|8707|8707.8|8704.8|31
1740713100000|2025-02-28 03:25:00|8708.5|8705.5|8709|8706|8712.8|8709.8|8708.5|8705.5|31
1740713400000|2025-02-28 03:30:00|8709.5|8706.5|8705.8|8702.8|8709.5|8706.5|8705.3|8702.3|32
1740713700000|2025-02-28 03:35:00|8706|8703|8702.3|8699.3|8706.3|8703.3|8700.8|8697.8|68
1740714000000|2025-02-28 03:40:00|8702.5|8699.5|8700.3|8697.3|8702.5|8699.5|8698.8|8695.8|41
1740714300000|2025-02-28 03:45:00|8700|8697|8697.5|8694.5|8702|8699|8697.5|8694.5|24
1740714600000|2025-02-28 03:50:00|8698|8695|8701|8698|8702.8|8699.8|8697.5|8694.5|45
1740714900000|2025-02-28 03:55:00|8700.3|8697.3|8699.8|8696.8|8700.5|8697.5|8697.8|8694.8|71
1740715200000|2025-02-28 04:00:00|8700|8697|8697.5|8694.5|8701|8698|8697|8694|28
1740715500000|2025-02-28 04:05:00|8697.3|8694.3|8698|8695|8703|8700|8696.8|8693.8|31
1740715800000|2025-02-28 04:10:00|8698.5|8695.5|8697|8694|8699.8|8696.8|8697|8694|9
1740716100000|2025-02-28 04:15:00|8697.3|8694.3|8698|8695|8700|8697|8696.8|8693.8|24
1740716400000|2025-02-28 04:20:00|8698.3|8695.3|8702.8|8699.8|8702.8|8699.8|8697.8|8694.8|17
1740716700000|2025-02-28 04:25:00|8702.5|8699.5|8701|8698|8702.8|8699.8|8700|8697|5
1740717000000|2025-02-28 04:30:00|8701.3|8698.3|8702.3|8699.3|8704.5|8701.5|8701.3|8698.3|21
1740717300000|2025-02-28 04:35:00|8702|8699|8699.8|8696.8|8702.5|8699.5|8699.8|8696.8|7
1740717600000|2025-02-28 04:40:00|8700|8697|8702.5|8699.5|8703.3|8700.3|8699.5|8696.5|25
1740717900000|2025-02-28 04:45:00|8702.8|8699.8|8701.5|8698.5|8704.5|8701.5|8701|8698|19
1740718200000|2025-02-28 04:50:00|8701.8|8698.8|8701.8|8698.8|8704|8701|8700.3|8697.3|18
1740718500000|2025-02-28 04:55:00|8702|8699|8699.5|8696.5|8702|8699|8699|8696|33
1740718800000|2025-02-28 05:00:00|8699.3|8696.3|8701|8698|8701.3|8698.3|8698.8|8695.8|8
1740719100000|2025-02-28 05:05:00|8700.5|8697.5|8704.3|8701.3|8705|8702|8699.8|8696.8|2
1740719400000|2025-02-28 05:10:00|8703.5|8700.5|8703.8|8700.8|8704.5|8701.5|8702.3|8699.3|7
1740719700000|2025-02-28 05:15:00|8704|8701|8703.3|8700.3|8704|8701|8702.3|8699.3|9
1740720000000|2025-02-28 05:20:00|8703.5|8700.5|8701.5|8698.5|8705|8702|8701|8698|17
1740720300000|2025-02-28 05:25:00|8701.3|8698.3|8699.5|8696.5|8701.5|8698.5|8698.3|8695.3|14
1740720600000|2025-02-28 05:30:00|8699.3|8696.3|8695.8|8692.8|8699.5|8696.5|8695.5|8692.5|48
1740720900000|2025-02-28 05:35:00|8696|8693|8698.5|8695.5|8699|8696|8695.5|8692.5|13
1740721200000|2025-02-28 05:40:00|8698.8|8695.8|8699.8|8696.8|8700|8697|8698|8695|8
1740721500000|2025-02-28 05:45:00|8699.5|8696.5|8700|8697|8701|8698|8699.5|8696.5|13
1740721800000|2025-02-28 05:50:00|8699.8|8696.8|8703|8700|8703.3|8700.3|8699.5|8696.5|15
1740722100000|2025-02-28 05:55:00|8703.3|8700.3|8700.5|8697.5|8703.3|8700.3|8699.8|8696.8|19
1740722400000|2025-02-28 06:00:00|8701|8698|8696.8|8693.8|8702|8699|8696.8|8693.8|20
1740722700000|2025-02-28 06:05:00|8697.3|8694.3|8700.8|8697.8|8702|8699|8697.3|8694.3|26
1740723000000|2025-02-28 06:10:00|8700.5|8697.5|8700|8697|8701|8698|8696.5|8693.5|23
1740723300000|2025-02-28 06:15:00|8700.3|8697.3|8702.8|8699.8|8703.8|8700.8|8700|8697|10
1740723600000|2025-02-28 06:20:00|8703|8700|8700.5|8697.5|8704|8701|8700.5|8697.5|8
1740723900000|2025-02-28 06:25:00|8700.3|8697.3|8701.3|8698.3|8704.8|8701.8|8699.8|8696.8|11
1740724200000|2025-02-28 06:30:00|8701.8|8698.8|8699.8|8696.8|8701.8|8698.8|8699.3|8696.3|25
1740724500000|2025-02-28 06:35:00|8700|8697|8702.8|8699.8|8705.3|8702.3|8696.3|8693.3|182
1740724800000|2025-02-28 06:40:00|8703.3|8700.3|8701.8|8698.8|8705|8702|8700.5|8697.5|28
1740725100000|2025-02-28 06:45:00|8702|8699|8708.3|8705.3|8708.3|8705.3|8699.8|8696.8|40
1740725400000|2025-02-28 06:50:00|8708|8705|8702|8699|8708|8705|8701.8|8698.8|35
1740725700000|2025-02-28 06:55:00|8701.5|8698.5|8701.3|8698.3|8702|8699|8698.8|8695.8|13
1740726000000|2025-02-28 07:00:00|8700.5|8697.5|8692|8690|8700.5|8697.5|8690.3|8688.3|599
1740726300000|2025-02-28 07:05:00|8692.3|8690.3|8682.8|8680.8|8694|8692|8682.8|8680.8|131
1740726600000|2025-02-28 07:10:00|8682.5|8680.5|8684.5|8682.5|8685.5|8683.5|8681.8|8679.8|137
1740726900000|2025-02-28 07:15:00|8684|8682|8682.5|8680.5|8685|8683|8681|8679|73
1740727200000|2025-02-28 07:20:00|8682.3|8680.3|8685|8683|8686.5|8684.5|8681.5|8679.5|164
1740727500000|2025-02-28 07:25:00|8685.3|8683.3|8684|8682|8686|8684|8683|8681|140
1740727800000|2025-02-28 07:30:00|8683|8681|8682.8|8680.8|8683.5|8681.5|8680|8678|226
1740728100000|2025-02-28 07:35:00|8683.3|8681.3|8683.5|8681.5|8688|8686|8683|8681|176
1740728400000|2025-02-28 07:40:00|8683.8|8681.8|8686.8|8684.8|8689.5|8687.5|8682.5|8680.5|129
1740728700000|2025-02-28 07:45:00|8689.5|8687.5|8698.5|8696.5|8698.5|8696.5|8689.5|8687.5|423
1740729000000|2025-02-28 07:50:00|8698.3|8696.3|8700.8|8698.8|8700.8|8698.8|8695.3|8693.3|323
1740729300000|2025-02-28 07:55:00|8701|8699|8705|8703|8705|8703|8692.5|8690.5|680
1740729600000|2025-02-28 08:00:00|8704.5|8703.5|8736|8735|8738.8|8737.8|8701.5|8700.5|2814
1740729900000|2025-02-28 08:05:00|8736.8|8735.8|8722.5|8721.5|8738.3|8737.3|8719.3|8718.3|1382
1740730200000|2025-02-28 08:10:00|8723|8722|8719.8|8718.8|8725.3|8724.3|8715.5|8714.5|733
1740730500000|2025-02-28 08:15:00|8720.5|8719.5|8727|8726|8729.3|8728.3|8720.5|8719.5|778
1740730800000|2025-02-28 08:20:00|8726.8|8725.8|8719|8718|8729.3|8728.3|8714.8|8713.8|1006
1740731100000|2025-02-28 08:25:00|8718.8|8717.8|8727|8726|8731|8730|8717.3|8716.3|871
1740731400000|2025-02-28 08:30:00|8725.8|8724.8|8731.3|8730.3|8733.8|8732.8|8725.8|8724.8|769
1740731700000|2025-02-28 08:35:00|8731|8730|8728.5|8727.5|8732.3|8731.3|8726|8725|479
1740732000000|2025-02-28 08:40:00|8729|8728|8725.3|8724.3|8730.8|8729.8|8725|8724|419
1740732300000|2025-02-28 08:45:00|8725.5|8724.5|8726|8725|8727.3|8726.3|8723.5|8722.5|480
1740732600000|2025-02-28 08:50:00|8725.5|8724.5|8733|8732|8733.3|8732.3|8722|8721|448
1740732900000|2025-02-28 08:55:00|8733.3|8732.3|8736.5|8735.5|8738.5|8737.5|8732.5|8731.5|480
1740733200000|2025-02-28 09:00:00|8737|8736|8741|8740|8743|8742|8735.3|8734.3|347
1740733500000|2025-02-28 09:05:00|8741.5|8740.5|8741.3|8740.3|8743.5|8742.5|8739.5|8738.5|269
1740733800000|2025-02-28 09:10:00|8741|8740|8750.8|8749.8|8752|8751|8741|8740|257
1740734100000|2025-02-28 09:15:00|8750.5|8749.5|8752.5|8751.5|8755.5|8754.5|8749.5|8748.5|229
1740734400000|2025-02-28 09:20:00|8753|8752|8751.8|8750.8|8755.8|8754.8|8751.3|8750.3|185
1740734700000|2025-02-28 09:25:00|8751.5|8750.5|8752|8751|8752|8751|8748|8747|515
1740735000000|2025-02-28 09:30:00|8751.8|8750.8|8753|8752|8753.5|8752.5|8748|8747|381
1740735300000|2025-02-28 09:35:00|8753.3|8752.3|8756|8755|8756.8|8755.8|8751.8|8750.8|192
1740735600000|2025-02-28 09:40:00|8756.3|8755.3|8753.3|8752.3|8756.3|8755.3|8751|8750|186
1740735900000|2025-02-28 09:45:00|8753|8752|8761.3|8760.3|8762|8761|8753|8752|199
1740736200000|2025-02-28 09:50:00|8761.5|8760.5|8766.3|8765.3|8766.3|8765.3|8761|8760|287
1740736500000|2025-02-28 09:55:00|8766.5|8765.5|8769|8768|8769|8768|8765.5|8764.5|219
1740736800000|2025-02-28 10:00:00|8769.3|8768.3|8773.8|8772.8|8774.8|8773.8|8769.3|8768.3|870
1740737100000|2025-02-28 10:05:00|8774|8773|8770|8769|8778.8|8777.8|8770|8769|575
1740737400000|2025-02-28 10:10:00|8769.8|8768.8|8767.8|8766.8|8771.3|8770.3|8765.8|8764.8|326
1740737700000|2025-02-28 10:15:00|8767.3|8766.3|8770.8|8769.8|8773.5|8772.5|8766.8|8765.8|307
1740738000000|2025-02-28 10:20:00|8770.5|8769.5|8770.8|8769.8|8773.8|8772.8|8769.8|8768.8|207
1740738300000|2025-02-28 10:25:00|8770.3|8769.3|8770|8769|8771.8|8770.8|8767|8766|285
1740738600000|2025-02-28 10:30:00|8769.8|8768.8|8770.3|8769.3|8773|8772|8767|8766|315
1740738900000|2025-02-28 10:35:00|8770.8|8769.8|8771.5|8770.5|8773.5|8772.5|8769|8768|402
1740739200000|2025-02-28 10:40:00|8771.3|8770.3|8773.8|8772.8|8774|8773|8770.3|8769.3|301
1740739500000|2025-02-28 10:45:00|8774|8773|8775.3|8774.3|8776.8|8775.8|8772.3|8771.3|150
1740739800000|2025-02-28 10:50:00|8775.8|8774.8|8776|8775|8776.5|8775.5|8773.3|8772.3|169
1740740100000|2025-02-28 10:55:00|8776.3|8775.3|8775.5|8774.5|8777.5|8776.5|8773.3|8772.3|195
1740740400000|2025-02-28 11:00:00|8775.8|8774.8|8779.8|8778.8|8780.5|8779.5|8774|8773|183
1740740700000|2025-02-28 11:05:00|8780.3|8779.3|8780|8779|8782.5|8781.5|8778.3|8777.3|189
1740741000000|2025-02-28 11:10:00|8779.8|8778.8|8777.3|8776.3|8780.3|8779.3|8776.8|8775.8|126
1740741300000|2025-02-28 11:15:00|8777|8776|8778|8777|8779.5|8778.5|8775.3|8774.3|146
1740741600000|2025-02-28 11:20:00|8777.8|8776.8|8782.8|8781.8|8782.8|8781.8|8777.8|8776.8|233
1740741900000|2025-02-28 11:25:00|8782.5|8781.5|8786.8|8785.8|8786.8|8785.8|8782.3|8781.3|323
1740742200000|2025-02-28 11:30:00|8786.3|8785.3|8784.3|8783.3|8788|8787|8782.5|8781.5|348
1740742500000|2025-02-28 11:35:00|8784.5|8783.5|8778.8|8777.8|8785.3|8784.3|8778.8|8777.8|293
1740742800000|2025-02-28 11:40:00|8779.3|8778.3|8784.5|8783.5|8785|8784|8779.3|8778.3|184
1740743100000|2025-02-28 11:45:00|8784.3|8783.3|8785.3|8784.3|8786|8785|8783.8|8782.8|192
1740743400000|2025-02-28 11:50:00|8785.5|8784.5|8783.8|8782.8|8786.8|8785.8|8782.3|8781.3|226
1740743700000|2025-02-28 11:55:00|8784.3|8783.3|8786.5|8785.5|8787.5|8786.5|8782.8|8781.8|308
1740744000000|2025-02-28 12:00:00|8786.3|8785.3|8782|8781|8789.8|8788.8|8781.8|8780.8|315
1740744300000|2025-02-28 12:05:00|8781.8|8780.8|8781|8780|8783.3|8782.3|8776.5|8775.5|338
1740744600000|2025-02-28 12:10:00|8781.3|8780.3|8782.5|8781.5|8783|8782|8778|8777|125
1740744900000|2025-02-28 12:15:00|8782.8|8781.8|8781|8780|8782.8|8781.8|8778.3|8777.3|144
1740745200000|2025-02-28 12:20:00|8780.8|8779.8|8781|8780|8782.8|8781.8|8779.3|8778.3|115
1740745500000|2025-02-28 12:25:00|8781.3|8780.3|8776.8|8775.8|8781.5|8780.5|8776.3|8775.3|241
1740745800000|2025-02-28 12:30:00|8775|8774|8780|8779|8780.3|8779.3|8774.8|8773.8|362
1740746100000|2025-02-28 12:35:00|8779.8|8778.8|8779|8778|8782.3|8781.3|8777|8776|192
1740746400000|2025-02-28 12:40:00|8778.4|8777.4|8777.9|8776.9|8781.4|8780.4|8775.7|8774.7|266
1740746700000|2025-02-28 12:45:00|8776.9|8775.9|8774.9|8773.9|8778.2|8777.2|8772.7|8771.7|152
1740747000000|2025-02-28 12:50:00|8776.2|8775.2|8781.2|8780.2|8782.4|8781.4|8774.4|8773.4|214
1740747300000|2025-02-28 12:55:00|8780.9|8779.9|8783.9|8782.9|8783.9|8782.9|8778.7|8777.7|220
1740747600000|2025-02-28 13:00:00|8783.7|8782.7|8788.7|8787.7|8789.7|8788.7|8782.4|8781.4|345
1740747900000|2025-02-28 13:05:00|8788.4|8787.4|8791.4|8790.4|8792.4|8791.4|8788.2|8787.2|299
1740748200000|2025-02-28 13:10:00|8791.7|8790.7|8790.9|8789.9|8793.4|8792.4|8790.2|8789.2|382
1740748500000|2025-02-28 13:15:00|8790.7|8789.7|8785.4|8784.4|8790.9|8789.9|8784.7|8783.7|310
1740748800000|2025-02-28 13:20:00|8785.2|8784.2|8783.2|8782.2|8785.4|8784.4|8781.9|8780.9|284
1740749100000|2025-02-28 13:25:00|8782.9|8781.9|8781.9|8780.9|8783.7|8782.7|8779.9|8778.9|328
1740749400000|2025-02-28 13:30:00|8781.7|8780.7|8785.4|8784.4|8788.9|8787.9|8781.4|8780.4|587
1740749700000|2025-02-28 13:35:00|8785.2|8784.2|8786.9|8785.9|8790.9|8789.9|8785.2|8784.2|253
1740750000000|2025-02-28 13:40:00|8787.2|8786.2|8787.2|8786.2|8791.4|8790.4|8785.4|8784.4|260
1740750300000|2025-02-28 13:45:00|8786.9|8785.9|8792.7|8791.7|8793.9|8792.9|8785.9|8784.9|258
1740750600000|2025-02-28 13:50:00|8792.9|8791.9|8794.4|8793.4|8794.7|8793.7|8789.9|8788.9|397
1740750900000|2025-02-28 13:55:00|8794.2|8793.2|8792.2|8791.2|8795.4|8794.4|8791.2|8790.2|438
1740751200000|2025-02-28 14:00:00|8792.7|8791.7|8791.2|8790.2|8794.2|8793.2|8787.7|8786.7|390
1740751500000|2025-02-28 14:05:00|8791.4|8790.4|8795.4|8794.4|8795.7|8794.7|8791.2|8790.2|307
1740751800000|2025-02-28 14:10:00|8795.7|8794.7|8798.7|8797.7|8798.9|8797.9|8794.2|8793.2|468
1740752100000|2025-02-28 14:15:00|8798.2|8797.2|8796.7|8795.7|8799.4|8798.4|8796.2|8795.2|256
1740752400000|2025-02-28 14:20:00|8796.9|8795.9|8790.9|8789.9|8799.9|8798.9|8790.7|8789.7|349
1740752700000|2025-02-28 14:25:00|8790.7|8789.7|8793.4|8792.4|8794.7|8793.7|8789.4|8788.4|304
1740753000000|2025-02-28 14:30:00|8791.9|8790.9|8776.2|8775.2|8793.9|8792.9|8775.4|8774.4|1355
1740753300000|2025-02-28 14:35:00|8776.4|8775.4|8789.7|8788.7|8790.4|8789.4|8774.4|8773.4|1113
1740753600000|2025-02-28 14:40:00|8789.2|8788.2|8790.7|8789.7|8795.9|8794.9|8787.4|8786.4|584
1740753900000|2025-02-28 14:45:00|8790.2|8789.2|8790.4|8789.4|8792.4|8791.4|8785.7|8784.7|613
1740754200000|2025-02-28 14:50:00|8790.7|8789.7|8797.2|8796.2|8798.4|8797.4|8790.2|8789.2|763
1740754500000|2025-02-28 14:55:00|8797.7|8796.7|8806.2|8805.2|8806.2|8805.2|8791.9|8790.9|572
1740754800000|2025-02-28 15:00:00|8806.4|8805.4|8809.4|8808.4|8813.2|8812.2|8804.2|8803.2|985
1740755100000|2025-02-28 15:05:00|8809.2|8808.2|8806.4|8805.4|8809.9|8808.9|8803.9|8802.9|740
1740755400000|2025-02-28 15:10:00|8806.3|8805.3|8804.1|8803.1|8807.1|8806.1|8802.3|8801.3|451
1740755700000|2025-02-28 15:15:00|8803.6|8802.6|8795.3|8794.3|8804.6|8803.6|8792.6|8791.6|600
1740756000000|2025-02-28 15:20:00|8795.1|8794.1|8794.8|8793.8|8798.6|8797.6|8793.1|8792.1|423
1740756300000|2025-02-28 15:25:00|8795.1|8794.1|8793.8|8792.8|8798.1|8797.1|8792.8|8791.8|449
1740756600000|2025-02-28 15:30:00|8793.6|8792.6|8795.3|8794.3|8796.3|8795.3|8789.1|8788.1|723
1740756900000|2025-02-28 15:35:00|8795.6|8794.6|8797.1|8796.1|8799.3|8798.3|8792.1|8791.1|677
1740757200000|2025-02-28 15:40:00|8796.8|8795.8|8794.3|8793.3|8799.1|8798.1|8792.3|8791.3|417
1740757500000|2025-02-28 15:45:00|8794.6|8793.6|8797.3|8796.3|8800.6|8799.6|8794.1|8793.1|674
1740757800000|2025-02-28 15:50:00|8797.6|8796.6|8801.6|8800.6|8804.1|8803.1|8797.3|8796.3|521
1740758100000|2025-02-28 15:55:00|8801.3|8800.3|8807.3|8806.3|8807.8|8806.8|8801.3|8800.3|550
1740758400000|2025-02-28 16:00:00|8807.6|8806.6|8808.8|8807.8|8811.3|8810.3|8805.8|8804.8|734
1740758700000|2025-02-28 16:05:00|8808.6|8807.6|8807.6|8806.6|8811.1|8810.1|8806.1|8805.1|757
1740759000000|2025-02-28 16:10:00|8807.3|8806.3|8805.8|8804.8|8810.6|8809.6|8803.8|8802.8|1152
1740759300000|2025-02-28 16:15:00|8806.3|8805.3|8803.3|8802.3|8806.3|8805.3|8798.1|8797.1|1453
1740759600000|2025-02-28 16:20:00|8803.1|8802.1|8808.8|8807.8|8810.3|8809.3|8802.1|8801.1|2411
1740759900000|2025-02-28 16:25:00|8809.1|8808.1|8803.3|8801.3|8809.8|8808.8|8801.1|8800.1|9347
1740760200000|2025-02-28 16:30:00|8803.1|8801.1|8808.3|8806.3|8811.1|8809.1|8797.6|8795.6|10773
1740760500000|2025-02-28 16:35:00|8808.1|8806.1|8814.1|8812.1|8819.1|8817.1|8807.3|8805.3|2691
1740760800000|2025-02-28 16:40:00|8813.8|8811.8|8813.6|8811.6|8816.6|8814.6|8812.1|8810.1|714
1740761100000|2025-02-28 16:45:00|8813.1|8811.1|8811.1|8809.1|8814.6|8812.6|8808.1|8806.1|619
1740761400000|2025-02-28 16:50:00|8811.6|8809.6|8812.3|8810.3|8815.3|8813.3|8809.1|8807.1|466
1740761700000|2025-02-28 16:55:00|8812.6|8810.6|8809.1|8807.1|8813.1|8811.1|8808.1|8806.1|443
1740762000000|2025-02-28 17:00:00|8809.3|8807.3|8804.8|8802.8|8812.1|8810.1|8804.6|8802.6|430
1740762300000|2025-02-28 17:05:00|8804.6|8802.6|8799.6|8797.6|8804.6|8802.6|8797.1|8795.1|374
1740762600000|2025-02-28 17:10:00|8798.3|8796.3|8804.1|8802.1|8806.1|8804.1|8798.3|8796.3|128
1740762900000|2025-02-28 17:15:00|8803.6|8801.6|8810.6|8808.6|8811.1|8809.1|8803.6|8801.6|143
1740763200000|2025-02-28 17:20:00|8810.8|8808.8|8804.6|8802.6|8813.6|8811.6|8802.1|8800.1|511
1740763500000|2025-02-28 17:25:00|8805.1|8803.1|8800.8|8798.8|8806.8|8804.8|8798.6|8796.6|315
1740763800000|2025-02-28 17:30:00|8801.1|8799.1|8798.1|8796.1|8801.8|8799.8|8796.1|8794.1|255
1740764100000|2025-02-28 17:35:00|8797.8|8795.8|8796.3|8794.3|8798.8|8796.8|8795.3|8793.3|159
1740764400000|2025-02-28 17:40:00|8796.8|8794.8|8790.8|8788.8|8798.1|8796.1|8788.6|8786.6|408
1740764700000|2025-02-28 17:45:00|8790.6|8788.6|8782.6|8780.6|8793.1|8791.1|8782.1|8780.1|277
1740765000000|2025-02-28 17:50:00|8783.1|8781.1|8785.3|8783.3|8788.3|8786.3|8782.3|8780.3|263
1740765300000|2025-02-28 17:55:00|8785.6|8783.6|8777.3|8775.3|8785.6|8783.6|8776.3|8774.3|170
1740765600000|2025-02-28 18:00:00|8776.8|8774.8|8780.8|8778.8|8784.8|8782.8|8776.1|8774.1|284
1740765900000|2025-02-28 18:05:00|8780.6|8778.6|8777.3|8775.3|8780.6|8778.6|8775.8|8773.8|175
1740766200000|2025-02-28 18:10:00|8777.8|8775.8|8780.1|8778.1|8782.8|8780.8|8776.6|8774.6|150
1740766500000|2025-02-28 18:15:00|8780.3|8778.3|8768.8|8766.8|8783.3|8781.3|8766.6|8764.6|494
1740766800000|2025-02-28 18:20:00|8769.3|8767.3|8766.3|8764.3|8773.6|8771.6|8765.3|8763.3|439
1740767100000|2025-02-28 18:25:00|8766.6|8764.6|8777.6|8775.6|8778.3|8776.3|8765.8|8763.8|200
1740767400000|2025-02-28 18:30:00|8777.3|8775.3|8776.3|8774.3|8780.1|8778.1|8771.6|8769.6|591
1740767700000|2025-02-28 18:35:00|8776.6|8774.6|8778.3|8776.3|8779.3|8777.3|8775.6|8773.6|225
1740768000000|2025-02-28 18:40:00|8778.1|8776.1|8779.3|8777.3|8780.8|8778.8|8774.8|8772.8|179
1740768300000|2025-02-28 18:45:00|8780.1|8778.1|8782.8|8780.8|8782.8|8780.8|8776.3|8774.3|147
1740768600000|2025-02-28 18:50:00|8782.6|8780.6|8781.6|8779.6|8784.6|8782.6|8780.6|8778.6|166
1740768900000|2025-02-28 18:55:00|8781.3|8779.3|8769.6|8767.6|8781.3|8779.3|8769.3|8767.3|273
1740769200000|2025-02-28 19:00:00|8769.1|8767.1|8774.3|8772.3|8778.1|8776.1|8768.6|8766.6|202
1740769500000|2025-02-28 19:05:00|8774.1|8772.1|8774.3|8772.3|8778.3|8776.3|8772.6|8770.6|71
1740769800000|2025-02-28 19:10:00|8774.6|8772.6|8774.3|8772.3|8776.1|8774.1|8771.6|8769.6|83
1740770100000|2025-02-28 19:15:00|8774.1|8772.1|8779.3|8777.3|8779.6|8777.6|8772.6|8770.6|140
1740770400000|2025-02-28 19:20:00|8779.8|8777.8|8777.3|8775.3|8779.8|8777.8|8773.3|8771.3|65
1740770700000|2025-02-28 19:25:00|8777.6|8775.6|8778.1|8776.1|8781.1|8779.1|8776.3|8774.3|74
1740771000000|2025-02-28 19:30:00|8777.8|8775.8|8779.6|8777.6|8782.8|8780.8|8775.3|8773.3|89
1740771300000|2025-02-28 19:35:00|8779.3|8777.3|8784.8|8782.8|8786.8|8784.8|8777.8|8775.8|187
1740771600000|2025-02-28 19:40:00|8785.1|8783.1|8786.6|8784.6|8787.1|8785.1|8781.6|8779.6|109
1740771900000|2025-02-28 19:45:00|8786.8|8784.8|8789.8|8787.8|8790.6|8788.6|8786.3|8784.3|90
1740772200000|2025-02-28 19:50:00|8789.3|8787.3|8791.3|8789.3|8794.3|8792.3|8789.1|8787.1|79
1740772500000|2025-02-28 19:55:00|8791.6|8789.6|8796.3|8794.3|8797.6|8795.6|8791.6|8789.6|78
1740772800000|2025-02-28 20:00:00|8796.1|8794.1|8804.3|8802.3|8805.1|8803.1|8795.6|8793.6|102
1740773100000|2025-02-28 20:05:00|8804.6|8802.6|8807.8|8805.8|8810.6|8808.6|8803.6|8801.6|141
1740773400000|2025-02-28 20:10:00|8808.1|8806.1|8805.8|8803.8|8809.1|8807.1|8803.8|8801.8|153
1740773700000|2025-02-28 20:15:00|8805.6|8803.6|8809.6|8807.6|8810.3|8808.3|8805.6|8803.6|85
1740774000000|2025-02-28 20:20:00|8809.3|8807.3|8811.3|8809.3|8811.6|8809.6|8806.3|8804.3|117
1740774300000|2025-02-28 20:25:00|8811.1|8809.1|8814.3|8812.3|8815.6|8813.6|8810.6|8808.6|216
1740774600000|2025-02-28 20:30:00|8814.1|8812.1|8809.8|8807.8|8814.6|8812.6|8808.6|8806.6|183
1740774900000|2025-02-28 20:35:00|8809.3|8807.3|8810.3|8808.3|8811.8|8809.8|8805.1|8803.1|157
1740775200000|2025-02-28 20:40:00|8810.1|8808.1|8813.1|8811.1|8815.3|8813.3|8810.1|8808.1|285
1740775500000|2025-02-28 20:45:00|8812.8|8810.8|8814.1|8812.1|8814.6|8812.6|8810.1|8808.1|463
1740775800000|2025-02-28 20:50:00|8814.3|8812.3|8821.6|8819.6|8822.1|8820.1|8812.8|8810.8|652
1740776100000|2025-02-28 20:55:00|8822.3|8820.3|8835.2|8831.2|8841.1|8839.1|8821.8|8819.8|1407
1740776400000|2025-02-28 21:00:00|8835.3|8831.3|8830.8|8826.8|8839.1|8835.1|8830.8|8826.8|0
1740776700000|2025-02-28 21:05:00|8830.5|8826.5|8832.6|8828.6|8834.4|8830.4|8827.4|8823.4|0
1740777000000|2025-02-28 21:10:00|8832.5|8828.5|8828.9|8824.9|8833|8829|8827.6|8823.6|0
1740777300000|2025-02-28 21:15:00|8829|8825|8832.4|8828.4|8832.4|8828.4|8827.2|8823.2|0
1740777600000|2025-02-28 21:20:00|8832.5|8828.5|8835.6|8831.6|8836.7|8832.7|8832.5|8828.5|0
1740777900000|2025-02-28 21:25:00|8835.7|8831.7|8832.8|8828.8|8835.9|8831.9|8832.6|8828.6|0
1740778200000|2025-02-28 21:30:00|8832.7|8828.7|8831.3|8827.3|8833.8|8829.8|8830.6|8826.6|0
1740778500000|2025-02-28 21:35:00|8831.4|8827.4|8830.7|8826.7|8832.2|8828.2|8830.4|8826.4|0
1740778800000|2025-02-28 21:40:00|8830.9|8826.9|8831|8827|8831.5|8827.5|8830.6|8826.6|0
1740779100000|2025-02-28 21:45:00|8830.9|8826.9|8831|8827|8832.4|8828.4|8830.5|8826.5|0
1740779400000|2025-02-28 21:50:00|8830.9|8826.9|8832.2|8828.2|8833.1|8829.1|8830.8|8826.8|0
1740779700000|2025-02-28 21:55:00|8832.1|8828.1|8831.1|8827.1|8832.6|8828.6|8830.4|8826.4|0
1740956400000|2025-03-02 23:00:00|8850.1|8846.1|8853.2|8849.2|8853.8|8849.8|8847.9|8843.9|0
1740956700000|2025-03-02 23:05:00|8853.4|8849.4|8865|8861|8865.2|8861.2|8851.9|8847.9|0
1740957000000|2025-03-02 23:10:00|8865.2|8861.2|8867.3|8863.3|8869.3|8865.3|8862.2|8858.2|0
1740957300000|2025-03-02 23:15:00|8867.2|8863.2|8864.3|8860.3|8867.4|8863.4|8863.9|8859.9|0
1740957600000|2025-03-02 23:20:00|8864.2|8860.2|8860.8|8856.8|8864.6|8860.6|8859.5|8855.5|0
1740957900000|2025-03-02 23:25:00|8860.7|8856.7|8861.5|8857.5|8864.4|8860.4|8858.2|8854.2|0
1740958200000|2025-03-02 23:30:00|8861.4|8857.4|8860.2|8856.2|8862.9|8858.9|8859.3|8855.3|0
1740958500000|2025-03-02 23:35:00|8860.1|8856.1|8859.4|8855.4|8862.3|8858.3|8858.1|8854.1|0
1740958800000|2025-03-02 23:40:00|8859.3|8855.3|8857.6|8853.6|8860.2|8856.2|8856.1|8852.1|0
1740959100000|2025-03-02 23:45:00|8857.4|8853.4|8856|8852|8861.1|8857.1|8854.9|8850.9|0
1740959400000|2025-03-02 23:50:00|8855.9|8851.9|8853.8|8849.8|8857.2|8853.2|8852.9|8848.9|0
1740959700000|2025-03-02 23:55:00|8853.7|8849.7|8856.1|8852.1|8857.1|8853.1|8853.1|8849.1|0
1740960000000|2025-03-03 00:00:00|8856.2|8852.2|8849.4|8845.4|8857.3|8853.3|8847.3|8843.3|0
1740960300000|2025-03-03 00:05:00|8849.3|8845.3|8848.3|8844.3|8849.4|8845.4|8844.3|8840.3|0
1740960600000|2025-03-03 00:10:00|8848.4|8844.4|8841.9|8837.9|8848.7|8844.7|8841.9|8837.9|0
1740960900000|2025-03-03 00:15:00|8841.8|8837.8|8833.4|8829.4|8855.7|8851.7|8830.9|8826.9|0
1740961200000|2025-03-03 00:20:00|8833.6|8829.6|8840.4|8836.4|8844.8|8840.8|8833.5|8829.5|0
1740961500000|2025-03-03 00:25:00|8840.3|8836.3|8841.7|8837.7|8843|8839|8839.9|8835.9|0
1740961800000|2025-03-03 00:30:00|8841.8|8837.8|8837.7|8833.7|8841.8|8837.8|8834.9|8830.9|0
1740962100000|2025-03-03 00:35:00|8837.4|8833.4|8837|8833|8837.5|8833.5|8827.7|8823.7|0
1740962400000|2025-03-03 00:40:00|8837.1|8833.1|8841.8|8837.8|8841.9|8837.9|8836.9|8832.9|0
1740962700000|2025-03-03 00:45:00|8842.6|8838.6|8843.8|8839.8|8846.9|8842.9|8842.4|8838.4|0
1740963000000|2025-03-03 00:50:00|8843.9|8839.9|8843.9|8839.9|8845|8841|8842.3|8838.3|0
1740963300000|2025-03-03 00:55:00|8844.3|8840.3|8842.7|8838.7|8844.3|8840.3|8837.1|8833.1|0
1740963600000|2025-03-03 01:00:00|8842.8|8838.8|8835.7|8832.7|8843.3|8839.7|8833.9|8830.9|277
1740963900000|2025-03-03 01:05:00|8835.9|8832.9|8847.9|8844.9|8848.7|8845.7|8835.9|8832.9|139
1740964200000|2025-03-03 01:10:00|8848.4|8845.4|8847.9|8844.9|8849.4|8846.4|8846.2|8843.2|76
1740964500000|2025-03-03 01:15:00|8847.7|8844.7|8841.2|8838.2|8849.4|8846.4|8839.7|8836.7|74
1740964800000|2025-03-03 01:20:00|8841.4|8838.4|8841.9|8838.9|8842.4|8839.4|8839.9|8836.9|12
1740965100000|2025-03-03 01:25:00|8841.7|8838.7|8842.4|8839.4|8843.2|8840.2|8840.9|8837.9|12
1740965400000|2025-03-03 01:30:00|8842.9|8839.9|8837.7|8834.7|8842.9|8839.9|8836.9|8833.9|37
1740965700000|2025-03-03 01:35:00|8837.4|8834.4|8839.2|8836.2|8839.7|8836.7|8834.2|8831.2|59
1740966000000|2025-03-03 01:40:00|8838.9|8835.9|8837.7|8834.7|8839.2|8836.2|8836.4|8833.4|9
1740966300000|2025-03-03 01:45:00|8838.2|8835.2|8844.2|8841.2|8844.2|8841.2|8837.2|8834.2|11
1740966600000|2025-03-03 01:50:00|8843.9|8840.9|8843.4|8840.4|8844.9|8841.9|8842.9|8839.9|31
1740966900000|2025-03-03 01:55:00|8843.9|8840.9|8846.4|8843.4|8846.9|8843.9|8843.9|8840.9|46
1740967200000|2025-03-03 02:00:00|8845.7|8842.7|8845.4|8842.4|8847.2|8844.2|8845.4|8842.4|58
1740967500000|2025-03-03 02:05:00|8845.7|8842.7|8848.7|8845.7|8848.9|8845.9|8844.7|8841.7|68
1740967800000|2025-03-03 02:10:00|8848.9|8845.9|8845.4|8842.4|8848.9|8845.9|8844.9|8841.9|20
1740968100000|2025-03-03 02:15:00|8845.9|8842.9|8846.9|8843.9|8847.2|8844.2|8845.2|8842.2|18
1740968400000|2025-03-03 02:20:00|8846.7|8843.7|8846.7|8843.7|8847.4|8844.4|8846.2|8843.2|26
1740968700000|2025-03-03 02:25:00|8846.4|8843.4|8846.4|8843.4|8847.9|8844.9|8844.7|8841.7|18
1740969000000|2025-03-03 02:30:00|8846.2|8843.2|8847.9|8844.9|8847.9|8844.9|8844.7|8841.7|30
1740969300000|2025-03-03 02:35:00|8848.2|8845.2|8846.7|8843.7|8848.9|8845.9|8846.4|8843.4|28
1740969600000|2025-03-03 02:40:00|8846.9|8843.9|8846.4|8843.4|8847.9|8844.9|8846.2|8843.2|11
1740969900000|2025-03-03 02:45:00|8846.7|8843.7|8847.4|8844.4|8848.2|8845.2|8846.7|8843.7|21
1740970200000|2025-03-03 02:50:00|8846.7|8843.7|8846.9|8843.9|8847.7|8844.7|8845.4|8842.4|39
1740970500000|2025-03-03 02:55:00|8846.7|8843.7|8845.7|8842.7|8846.7|8843.7|8843.2|8840.2|39
1740970800000|2025-03-03 03:00:00|8845.9|8842.9|8842.9|8839.9|8845.9|8842.9|8841.2|8838.2|31
1740971100000|2025-03-03 03:05:00|8843.2|8840.2|8842.4|8839.4|8843.7|8840.7|8841.4|8838.4|18
1740971400000|2025-03-03 03:10:00|8842.7|8839.7|8842.4|8839.4|8844.7|8841.7|8841.7|8838.7|17
1740971700000|2025-03-03 03:15:00|8842.7|8839.7|8841.7|8838.7|8844.7|8841.7|8841.4|8838.4|4
1740972000000|2025-03-03 03:20:00|8841.9|8838.9|8841.2|8838.2|8843.9|8840.9|8841.2|8838.2|19
1740972300000|2025-03-03 03:25:00|8842.2|8839.2|8845.2|8842.2|8845.4|8842.4|8842.2|8839.2|28
1740972600000|2025-03-03 03:30:00|8844.2|8841.2|8844.2|8841.2|8846.4|8843.4|8843.2|8840.2|25
1740972900000|2025-03-03 03:35:00|8844.4|8841.4|8845.7|8842.7|8845.9|8842.9|8844.4|8841.4|4
1740973200000|2025-03-03 03:40:00|8845.4|8842.4|8846.7|8843.7|8846.9|8843.9|8845.4|8842.4|15
1740973500000|2025-03-03 03:45:00|8846.9|8843.9|8846.2|8843.2|8846.9|8843.9|8846.2|8843.2|13
1740973800000|2025-03-03 03:50:00|8845.7|8842.7|8844.9|8841.9|8846.4|8843.4|8844.7|8841.7|26
1740974100000|2025-03-03 03:55:00|8845.2|8842.2|8846.7|8843.7|8846.9|8843.9|8845.2|8842.2|13
1740974400000|2025-03-03 04:00:00|8846.4|8843.4|8846.2|8843.2|8847.2|8844.2|8846.2|8843.2|18
1740974700000|2025-03-03 04:05:00|8845.7|8842.7|8846.4|8843.4|8846.7|8843.7|8844.7|8841.7|33
1740975000000|2025-03-03 04:10:00|8845.2|8842.2|8847.9|8844.9|8848.9|8845.9|8845.2|8842.2|46
1740975300000|2025-03-03 04:15:00|8847.7|8844.7|8848.2|8845.2|8848.9|8845.9|8847.4|8844.4|9
1740975600000|2025-03-03 04:20:00|8848.4|8845.4|8848.2|8845.2|8848.9|8845.9|8847.9|8844.9|17
1740975900000|2025-03-03 04:25:00|8847.9|8844.9|8847.4|8844.4|8848.9|8845.9|8846.7|8843.7|36
1740976200000|2025-03-03 04:30:00|8847.2|8844.2|8847.9|8844.9|8847.9|8844.9|8845.7|8842.7|33
1740976500000|2025-03-03 04:35:00|8847.7|8844.7|8848.4|8845.4|8848.9|8845.9|8847.7|8844.7|7
1740976800000|2025-03-03 04:40:00|8848.2|8845.2|8850.9|8847.9|8850.9|8847.9|8847.7|8844.7|42
1740977100000|2025-03-03 04:45:00|8850.7|8847.7|8850.9|8847.9|8851.2|8848.2|8849.9|8846.9|18
1740977400000|2025-03-03 04:50:00|8851.2|8848.2|8852.7|8849.7|8852.7|8849.7|8850.4|8847.4|52
1740977700000|2025-03-03 04:55:00|8852.9|8849.9|8854.9|8851.9|8855.2|8852.2|8852.7|8849.7|15
1740978000000|2025-03-03 05:00:00|8854.4|8851.4|8852.7|8849.7|8854.9|8851.9|8852.7|8849.7|6
1740978300000|2025-03-03 05:05:00|8852.9|8849.9|8853.2|8850.2|8854.2|8851.2|8852.4|8849.4|7
1740978600000|2025-03-03 05:10:00|8853.7|8850.7|8857.2|8854.2|8857.2|8854.2|8853.7|8850.7|14
1740978900000|2025-03-03 05:15:00|8857.4|8854.4|8855.9|8852.9|8857.4|8854.4|8855.4|8852.4|13
1740979200000|2025-03-03 05:20:00|8855.7|8852.7|8856.7|8853.7|8857.9|8854.9|8855.7|8852.7|14
1740979500000|2025-03-03 05:25:00|8856.4|8853.4|8857.9|8854.9|8858.2|8855.2|8856.2|8853.2|18
1740979800000|2025-03-03 05:30:00|8857.7|8854.7|8855.4|8852.4|8857.7|8854.7|8853.9|8850.9|34
1740980100000|2025-03-03 05:35:00|8855.7|8852.7|8855.2|8852.2|8857.7|8854.7|8854.9|8851.9|11
1740980400000|2025-03-03 05:40:00|8855.4|8852.4|8856.9|8853.9|8857.2|8854.2|8854.7|8851.7|12
1740980700000|2025-03-03 05:45:00|8856.2|8853.2|8857.2|8854.2|8857.9|8854.9|8856.2|8853.2|41
1740981000000|2025-03-03 05:50:00|8856.9|8853.9|8855.2|8852.2|8857.7|8854.7|8854.2|8851.2|26
1740981300000|2025-03-03 05:55:00|8854.7|8851.7|8857.4|8854.4|8857.7|8854.7|8854.7|8851.7|10
1740981600000|2025-03-03 06:00:00|8857.2|8854.2|8855.4|8852.4|8857.4|8854.4|8854.2|8851.2|11
1740981900000|2025-03-03 06:05:00|8855.7|8852.7|8854.7|8851.7|8855.9|8852.9|8853.4|8850.4|28
1740982200000|2025-03-03 06:10:00|8853.9|8850.9|8853.2|8850.2|8855.2|8852.2|8852.7|8849.7|22
1740982500000|2025-03-03 06:15:00|8852.7|8849.7|8853.4|8850.4|8853.9|8850.9|8852.4|8849.4|14
1740982800000|2025-03-03 06:20:00|8853.2|8850.2|8854.4|8851.4|8854.9|8851.9|8853.2|8850.2|22
1740983100000|2025-03-03 06:25:00|8854.7|8851.7|8857.9|8854.9|8858.4|8855.4|8854.2|8851.2|37
1740983400000|2025-03-03 06:30:00|8858.4|8855.4|8857.4|8854.4|8858.9|8855.9|8856.2|8853.2|30
1740983700000|2025-03-03 06:35:00|8857.7|8854.7|8856.9|8853.9|8858.9|8855.9|8856.7|8853.7|29
1740984000000|2025-03-03 06:40:00|8856.7|8853.7|8857.9|8854.9|8857.9|8854.9|8855.2|8852.2|20
1740984300000|2025-03-03 06:45:00|8857.7|8854.7|8859.2|8856.2|8860.4|8857.4|8857.4|8854.4|52
1740984600000|2025-03-03 06:50:00|8858.9|8855.9|8857.7|8854.7|8859.9|8856.9|8856.2|8853.2|45
1740984900000|2025-03-03 06:55:00|8857.9|8854.9|8861.7|8858.7|8861.9|8858.9|8857.4|8854.4|263
1740985200000|2025-03-03 07:00:00|8861.4|8858.4|8852.4|8850.4|8861.7|8858.9|8850.4|8848.4|253
1740985500000|2025-03-03 07:05:00|8852.2|8850.2|8851.9|8849.9|8855.2|8853.2|8851.7|8849.7|250
1740985800000|2025-03-03 07:10:00|8852.4|8850.4|8855.9|8853.9|8856.9|8854.9|8851.7|8849.7|217
1740986100000|2025-03-03 07:15:00|8855.7|8853.7|8855.2|8853.2|8856.9|8854.9|8854.2|8852.2|170
1740986400000|2025-03-03 07:20:00|8855.4|8853.4|8850.4|8848.4|8857.2|8855.2|8848.9|8846.9|243
1740986700000|2025-03-03 07:25:00|8850.9|8848.9|8844.4|8842.4|8853.4|8851.4|8843.9|8841.9|282
1740987000000|2025-03-03 07:30:00|8845.7|8843.7|8847.7|8845.7|8849.2|8847.2|8845.7|8843.7|123
1740987300000|2025-03-03 07:35:00|8847.9|8845.9|8845.7|8843.7|8847.9|8845.9|8843.9|8841.9|155
1740987600000|2025-03-03 07:40:00|8845.9|8843.9|8845.4|8843.4|8846.7|8844.7|8844.2|8842.2|98
1740987900000|2025-03-03 07:45:00|8845.2|8843.2|8840.2|8838.2|8845.2|8843.2|8839.7|8837.7|186
1740988200000|2025-03-03 07:50:00|8839.9|8837.9|8837.7|8835.7|8842.7|8840.7|8837.7|8835.7|162
1740988500000|2025-03-03 07:55:00|8837.4|8835.4|8839.9|8837.9|8841.7|8839.7|8835.9|8833.9|417
1740988800000|2025-03-03 08:00:00|8839.4|8837.4|8844.7|8843.7|8852.9|8851.9|8836.9|8835.9|3257
1740989100000|2025-03-03 08:05:00|8844.9|8843.9|8844.4|8843.4|8845.9|8844.9|8835.4|8834.4|1378
1740989400000|2025-03-03 08:10:00|8844.2|8843.2|8842.7|8841.7|8845.9|8844.9|8838.9|8837.9|622
1740989700000|2025-03-03 08:15:00|8842.2|8841.2|8847.9|8846.9|8847.9|8846.9|8839.7|8838.7|687
1740990000000|2025-03-03 08:20:00|8848.4|8847.4|8848.2|8847.2|8851.7|8850.7|8846.9|8845.9|656
1740990300000|2025-03-03 08:25:00|8848.4|8847.4|8837.9|8836.9|8850.9|8849.9|8834.7|8833.7|1083
1740990600000|2025-03-03 08:30:00|8837.7|8836.7|8824.9|8823.9|8838.4|8837.4|8822.4|8821.4|1213
1740990900000|2025-03-03 08:35:00|8825.2|8824.2|8835.9|8834.9|8836.7|8835.7|8822.9|8821.9|732
1740991200000|2025-03-03 08:40:00|8836.4|8835.4|8843.7|8842.7|8847.9|8846.9|8836.4|8835.4|539
1740991500000|2025-03-03 08:45:00|8844.2|8843.2|8830.4|8829.4|8845.7|8844.7|8829.2|8828.2|679
1740991800000|2025-03-03 08:50:00|8830.2|8829.2|8833.4|8832.4|8835.4|8834.4|8828.7|8827.7|428
1740992100000|2025-03-03 08:55:00|8833.7|8832.7|8835.9|8834.9|8836.9|8835.9|8831.9|8830.9|379
1740992400000|2025-03-03 09:00:00|8835.7|8834.7|8834.2|8833.2|8837.9|8836.9|8830.7|8829.7|326
1740992700000|2025-03-03 09:05:00|8834.4|8833.4|8836.7|8835.7|8837.4|8836.4|8832.9|8831.9|272
1740993000000|2025-03-03 09:10:00|8836.9|8835.9|8834.9|8833.9|8839.9|8838.9|8834.4|8833.4|395
1740993300000|2025-03-03 09:15:00|8834.7|8833.7|8840.4|8839.4|8843.2|8842.2|8834.4|8833.4|403
1740993600000|2025-03-03 09:20:00|8840.9|8839.9|8837.2|8836.2|8841.2|8840.2|8837.2|8836.2|317
1740993900000|2025-03-03 09:25:00|8836.9|8835.9|8834.9|8833.9|8837.9|8836.9|8831.4|8830.4|385
1740994200000|2025-03-03 09:30:00|8834.7|8833.7|8833.9|8832.9|8837.9|8836.9|8833.2|8832.2|273
1740994500000|2025-03-03 09:35:00|8833.7|8832.7|8833.4|8832.4|8837.4|8836.4|8832.9|8831.9|295
1740994800000|2025-03-03 09:40:00|8833.7|8832.7|8840.2|8839.2|8841.2|8840.2|8833.4|8832.4|297
1740995100000|2025-03-03 09:45:00|8840.7|8839.7|8846.7|8845.7|8848.4|8847.4|8840.2|8839.2|229
1740995400000|2025-03-03 09:50:00|8846.4|8845.4|8847.9|8846.9|8850.9|8849.9|8845.7|8844.7|317
1740995700000|2025-03-03 09:55:00|8848.2|8847.2|8848.7|8847.7|8849.4|8848.4|8846.2|8845.2|282
1740996000000|2025-03-03 10:00:00|8848.4|8847.4|8847.9|8846.9|8851.4|8850.4|8845.4|8844.4|589
1740996300000|2025-03-03 10:05:00|8847.4|8846.4|8843.9|8842.9|8848.2|8847.2|8840.9|8839.9|491
1740996600000|2025-03-03 10:10:00|8843.7|8842.7|8842.4|8841.4|8845.4|8844.4|8838.9|8837.9|496
1740996900000|2025-03-03 10:15:00|8842.2|8841.2|8844.9|8843.9|8847.2|8846.2|8841.7|8840.7|337
1740997200000|2025-03-03 10:20:00|8844.7|8843.7|8847.9|8846.9|8849.7|8848.7|8844.7|8843.7|482
1740997500000|2025-03-03 10:25:00|8847.7|8846.7|8845.9|8844.9|8848.2|8847.2|8844.2|8843.2|390
1740997800000|2025-03-03 10:30:00|8845.7|8844.7|8848.9|8847.9|8849.7|8848.7|8843.7|8842.7|247
1740998100000|2025-03-03 10:35:00|8849.2|8848.2|8851.2|8850.2|8852.2|8851.2|8848.7|8847.7|335
1740998400000|2025-03-03 10:40:00|8850.9|8849.9|8859.4|8858.4|8859.7|8858.7|8849.2|8848.2|740
1740998700000|2025-03-03 10:45:00|8859.2|8858.2|8860.2|8859.2|8861.2|8860.2|8856.4|8855.4|239
1740999000000|2025-03-03 10:50:00|8860.4|8859.4|8863.2|8862.2|8865.4|8864.4|8859.9|8858.9|528
1740999300000|2025-03-03 10:55:00|8863.4|8862.4|8858.4|8857.4|8863.4|8862.4|8858.2|8857.2|436
1740999600000|2025-03-03 11:00:00|8860.9|8859.9|8858.2|8857.2|8862.2|8861.2|8856.7|8855.7|664
1740999900000|2025-03-03 11:05:00|8857.7|8856.7|8858.9|8857.9|8859.9|8858.9|8855.4|8854.4|220
1741000200000|2025-03-03 11:10:00|8858.7|8857.7|8859.9|8858.9|8860.2|8859.2|8853.7|8852.7|192
1741000500000|2025-03-03 11:15:00|8859.7|8858.7|8861.4|8860.4|8863.9|8862.9|8856.2|8855.2|1062
1741000800000|2025-03-03 11:20:00|8861.2|8860.2|8861.7|8860.7|8863.7|8862.7|8861.2|8860.2|457
1741001100000|2025-03-03 11:25:00|8861.9|8860.9|8865.9|8864.9|8866.7|8865.7|8861.7|8860.7|305
1741001400000|2025-03-03 11:30:00|8865.7|8864.7|8860.7|8859.7|8865.7|8864.7|8859.2|8858.2|525
1741001700000|2025-03-03 11:35:00|8860.4|8859.4|8859.4|8858.4|8862.2|8861.2|8857.9|8856.9|200
1741002000000|2025-03-03 11:40:00|8859.2|8858.2|8863.7|8862.7|8864.2|8863.2|8859.2|8858.2|181
1741002300000|2025-03-03 11:45:00|8863.4|8862.4|8870.2|8869.2|8870.2|8869.2|8862.9|8861.9|258
1741002600000|2025-03-03 11:50:00|8869.9|8868.9|8870.2|8869.2|8870.7|8869.7|8867.2|8866.2|299
1741002900000|2025-03-03 11:55:00|8869.7|8868.7|8872.7|8871.7|8874.7|8873.7|8869.7|8868.7|387
1741003200000|2025-03-03 12:00:00|8872.2|8871.2|8872.7|8871.7|8872.9|8871.9|8868.7|8867.7|478
1741003500000|2025-03-03 12:05:00|8872.4|8871.4|8872.9|8871.9|8875.4|8874.4|8871.9|8870.9|417
1741003800000|2025-03-03 12:10:00|8873.2|8872.2|8880.9|8879.9|8881.4|8880.4|8871.4|8870.4|852
1741004100000|2025-03-03 12:15:00|8880.4|8879.4|8876.7|8875.7|8883.2|8882.2|8875.4|8874.4|573
1741004400000|2025-03-03 12:20:00|8877.2|8876.2|8885.4|8884.4|8887.4|8886.4|8877.2|8876.2|631
1741004700000|2025-03-03 12:25:00|8885.7|8884.7|8881.2|8880.2|8886.2|8885.2|8878.4|8877.4|445
1741005000000|2025-03-03 12:30:00|8880.9|8879.9|8880.9|8879.9|8884.7|8883.7|8877.4|8876.4|460
1741005300000|2025-03-03 12:35:00|8881.2|8880.2|8881.7|8880.7|8882.7|8881.7|8878.7|8877.7|276
1741005600000|2025-03-03 12:40:00|8881.6|8880.6|8884.6|8883.6|8885.1|8884.1|8880.6|8879.6|326
1741005900000|2025-03-03 12:45:00|8884.8|8883.8|8888.8|8887.8|8889.6|8888.6|8884.6|8883.6|648
1741006200000|2025-03-03 12:50:00|8889.1|8888.1|8892.6|8891.6|8893.3|8892.3|8887.1|8886.1|642
1741006500000|2025-03-03 12:55:00|8892.3|8891.3|8893.8|8892.8|8893.8|8892.8|8889.1|8888.1|669
1741006800000|2025-03-03 13:00:00|8893.6|8892.6|8889.6|8888.6|8895.3|8894.3|8889.6|8888.6|549
1741007100000|2025-03-03 13:05:00|8889.3|8888.3|8887.8|8886.8|8891.1|8890.1|8886.3|8885.3|647
1741007400000|2025-03-03 13:10:00|8887.6|8886.6|8884.1|8883.1|8888.3|8887.3|8880.6|8879.6|414
1741007700000|2025-03-03 13:15:00|8884.3|8883.3|8882.3|8881.3|8886.1|8885.1|8881.8|8880.8|353
1741008000000|2025-03-03 13:20:00|8882.1|8881.1|8886.8|8885.8|8886.8|8885.8|8880.6|8879.6|416
1741008300000|2025-03-03 13:25:00|8886.6|8885.6|8891.1|8890.1|8891.1|8890.1|8885.1|8884.1|373
1741008600000|2025-03-03 13:30:00|8891.6|8890.6|8891.6|8890.6|8896.1|8895.1|8888.6|8887.6|951
1741008900000|2025-03-03 13:35:00|8891.3|8890.3|8891.1|8890.1|8893.3|8892.3|8887.8|8886.8|279
1741009200000|2025-03-03 13:40:00|8891.3|8890.3|8891.6|8890.6|8893.6|8892.6|8890.3|8889.3|291
1741009500000|2025-03-03 13:45:00|8891.8|8890.8|8895.3|8894.3|8895.3|8894.3|8890.6|8889.6|616
1741009800000|2025-03-03 13:50:00|8895.6|8894.6|8894.3|8893.3|8897.8|8896.8|8893.3|8892.3|668
1741010100000|2025-03-03 13:55:00|8894.1|8893.1|8894.1|8893.1|8897.1|8896.1|8891.6|8890.6|394
1741010400000|2025-03-03 14:00:00|8893.8|8892.8|8903.3|8902.3|8904.1|8903.1|8892.8|8891.8|504
1741010700000|2025-03-03 14:05:00|8903.1|8902.1|8905.8|8904.8|8906.1|8905.1|8902.1|8901.1|492
1741011000000|2025-03-03 14:10:00|8905.6|8904.6|8904.1|8903.1|8908.6|8907.6|8902.3|8901.3|553
1741011300000|2025-03-03 14:15:00|8904.3|8903.3|8901.6|8900.6|8905.6|8904.6|8901.1|8900.1|457
1741011600000|2025-03-03 14:20:00|8902.1|8901.1|8897.3|8896.3|8902.6|8901.6|8896.6|8895.6|361
1741011900000|2025-03-03 14:25:00|8896.1|8895.1|8888.6|8887.6|8896.1|8895.1|8887.1|8886.1|649
1741012200000|2025-03-03 14:30:00|8888.8|8887.8|8896.6|8895.6|8897.3|8896.3|8884.6|8883.6|1354
1741012500000|2025-03-03 14:35:00|8896.3|8895.3|8893.6|8892.6|8898.1|8897.1|8891.1|8890.1|779
1741012800000|2025-03-03 14:40:00|8893.8|8892.8|8890.1|8889.1|8895.6|8894.6|8887.6|8886.6|645
1741013100000|2025-03-03 14:45:00|8889.8|8888.8|8899.3|8898.3|8902.8|8901.8|8889.1|8888.1|774
1741013400000|2025-03-03 14:50:00|8899.6|8898.6|8894.1|8893.1|8901.1|8900.1|8893.3|8892.3|756
1741013700000|2025-03-03 14:55:00|8894.3|8893.3|8894.6|8893.6|8895.1|8894.1|8888.8|8887.8|696
1741014000000|2025-03-03 15:00:00|8894.8|8893.8|8889.3|8888.3|8895.3|8894.3|8877.6|8876.6|1406
1741014300000|2025-03-03 15:05:00|8890.3|8889.3|8890.8|8889.8|8894.8|8893.8|8887.1|8886.1|920
1741014600000|2025-03-03 15:10:00|8890.9|8889.9|8888.2|8887.2|8898.4|8897.4|8887.7|8886.7|1073
1741014900000|2025-03-03 15:15:00|8887.9|8886.9|8893.7|8892.7|8894.2|8893.2|8886.2|8885.2|776
1741015200000|2025-03-03 15:20:00|8893.2|8892.2|8894.4|8893.4|8898.2|8897.2|8891.2|8890.2|488
1741015500000|2025-03-03 15:25:00|8894.2|8893.2|8905.9|8904.9|8906.4|8905.4|8893.2|8892.2|785
1741015800000|2025-03-03 15:30:00|8905.7|8904.7|8900.7|8899.7|8907.7|8906.7|8896.7|8895.7|1346
1741016100000|2025-03-03 15:35:00|8900.4|8899.4|8899.7|8898.7|8902.4|8901.4|8894.2|8893.2|820
1741016400000|2025-03-03 15:40:00|8899.4|8898.4|8903.4|8902.4|8903.7|8902.7|8895.9|8894.9|682
1741016700000|2025-03-03 15:45:00|8902.7|8901.7|8901.7|8900.7|8902.9|8901.9|8898.2|8897.2|388
1741017000000|2025-03-03 15:50:00|8901.9|8900.9|8901.9|8900.9|8905.2|8904.2|8899.4|8898.4|533
1741017300000|2025-03-03 15:55:00|8902.2|8901.2|8906.2|8905.2|8907.2|8906.2|8901.4|8900.4|581
1741017600000|2025-03-03 16:00:00|8906.9|8905.9|8899.9|8898.9|8910.2|8909.2|8895.7|8894.7|750
1741017900000|2025-03-03 16:05:00|8900.2|8899.2|8893.9|8892.9|8901.9|8900.9|8893.7|8892.7|473
1741018200000|2025-03-03 16:10:00|8894.2|8893.2|8888.4|8887.4|8895.2|8894.2|8882.9|8881.9|782
1741018500000|2025-03-03 16:15:00|8888.7|8887.7|8888.7|8887.7|8890.2|8889.2|8883.9|8882.9|1062
1741018800000|2025-03-03 16:20:00|8888.9|8887.9|8885.7|8884.7|8888.9|8887.9|8884.2|8883.2|1511
1741019100000|2025-03-03 16:25:00|8885.4|8884.4|8874.2|8872.2|8885.4|8884.4|8872.4|8871.4|6232
1741019400000|2025-03-03 16:30:00|8874.7|8872.7|8871.7|8869.7|8876.4|8874.4|8868.2|8866.2|4449
1741019700000|2025-03-03 16:35:00|8871.9|8869.9|8866.7|8864.7|8877.7|8875.7|8865.9|8863.9|1495
1741020000000|2025-03-03 16:40:00|8867.2|8865.2|8863.9|8861.9|8868.4|8866.4|8861.7|8859.7|742
1741020300000|2025-03-03 16:45:00|8864.2|8862.2|8873.7|8871.7|8874.2|8872.2|8863.9|8861.9|452
1741020600000|2025-03-03 16:50:00|8873.2|8871.2|8869.4|8867.4|8875.2|8873.2|8868.2|8866.2|379
1741020900000|2025-03-03 16:55:00|8869.7|8867.7|8870.2|8868.2|8874.7|8872.7|8868.2|8866.2|497
1741021200000|2025-03-03 17:00:00|8870.4|8868.4|8871.4|8869.4|8872.2|8870.2|8861.7|8859.7|869
1741021500000|2025-03-03 17:05:00|8871.7|8869.7|8869.4|8867.4|8876.7|8874.7|8869.2|8867.2|336
1741021800000|2025-03-03 17:10:00|8869.7|8867.7|8877.2|8875.2|8878.2|8876.2|8869.7|8867.7|282
1741022100000|2025-03-03 17:15:00|8876.9|8874.9|8878.7|8876.7|8879.4|8877.4|8874.7|8872.7|254
1741022400000|2025-03-03 17:20:00|8878.4|8876.4|8882.7|8880.7|8883.4|8881.4|8878.4|8876.4|224
1741022700000|2025-03-03 17:25:00|8883.2|8881.2|8882.4|8880.4|8884.2|8882.2|8880.9|8878.9|241
1741023000000|2025-03-03 17:30:00|8881.9|8879.9|8883.7|8881.7|8884.9|8882.9|8879.9|8877.9|195
1741023300000|2025-03-03 17:35:00|8883.4|8881.4|8887.4|8885.4|8887.7|8885.7|8881.7|8879.7|152
1741023600000|2025-03-03 17:40:00|8887.7|8885.7|8887.9|8885.9|8889.7|8887.7|8886.2|8884.2|207
1741023900000|2025-03-03 17:45:00|8887.7|8885.7|8887.4|8885.4|8887.7|8885.7|8881.4|8879.4|193
1741024200000|2025-03-03 17:50:00|8886.9|8884.9|8879.9|8877.9|8887.7|8885.7|8879.4|8877.4|129
1741024500000|2025-03-03 17:55:00|8879.4|8877.4|8872.9|8870.9|8879.9|8877.9|8869.7|8867.7|219
1741024800000|2025-03-03 18:00:00|8872.7|8870.7|8871.4|8869.4|8874.2|8872.2|8869.9|8867.9|219
1741025100000|2025-03-03 18:05:00|8871.2|8869.2|8864.4|8862.4|8871.2|8869.2|8862.7|8860.7|150
1741025400000|2025-03-03 18:10:00|8863.9|8861.9|8853.7|8851.7|8863.9|8861.9|8853.2|8851.2|311
1741025700000|2025-03-03 18:15:00|8853.9|8851.9|8850.7|8848.7|8858.2|8856.2|8849.9|8847.9|204
1741026000000|2025-03-03 18:20:00|8850.9|8848.9|8855.4|8853.4|8856.9|8854.9|8848.7|8846.7|342
1741026300000|2025-03-03 18:25:00|8855.2|8853.2|8839.9|8837.9|8855.2|8853.2|8837.2|8835.2|287
1741026600000|2025-03-03 18:30:00|8840.4|8838.4|8833.4|8831.4|8844.4|8842.4|8831.9|8829.9|381
1741026900000|2025-03-03 18:35:00|8833.7|8831.7|8830.7|8828.7|8838.9|8836.9|8829.9|8827.9|229
1741027200000|2025-03-03 18:40:00|8830.2|8828.2|8837.4|8835.4|8839.4|8837.4|8830.2|8828.2|129
1741027500000|2025-03-03 18:45:00|8837.2|8835.2|8842.4|8840.4|8850.9|8848.9|8833.9|8831.9|626
1741027800000|2025-03-03 18:50:00|8841.9|8839.9|8837.7|8835.7|8845.4|8843.4|8837.7|8835.7|150
1741028100000|2025-03-03 18:55:00|8836.9|8834.9|8843.4|8841.4|8844.2|8842.2|8835.4|8833.4|167
1741028400000|2025-03-03 19:00:00|8843.2|8841.2|8848.4|8846.4|8850.9|8848.9|8841.2|8839.2|103
1741028700000|2025-03-03 19:05:00|8848.2|8846.2|8850.7|8848.7|8851.9|8849.9|8845.9|8843.9|71
1741029000000|2025-03-03 19:10:00|8850.4|8848.4|8851.4|8849.4|8854.7|8852.7|8850.2|8848.2|135
1741029300000|2025-03-03 19:15:00|8851.7|8849.7|8846.2|8844.2|8851.9|8849.9|8846.2|8844.2|125
1741029600000|2025-03-03 19:20:00|8845.9|8843.9|8847.4|8845.4|8850.4|8848.4|8844.9|8842.9|103
1741029900000|2025-03-03 19:25:00|8847.2|8845.2|8847.9|8845.9|8848.4|8846.4|8844.9|8842.9|152
1741030200000|2025-03-03 19:30:00|8848.2|8846.2|8854.9|8852.9|8855.7|8853.7|8848.2|8846.2|353
1741030500000|2025-03-03 19:35:00|8854.7|8852.7|8853.7|8851.7|8855.4|8853.4|8848.9|8846.9|48
1741030800000|2025-03-03 19:40:00|8854.4|8852.4|8858.4|8856.4|8861.7|8859.7|8854.2|8852.2|162
1741031100000|2025-03-03 19:45:00|8858.2|8856.2|8849.9|8847.9|8858.2|8856.2|8849.2|8847.2|121
1741031400000|2025-03-03 19:50:00|8849.7|8847.7|8837.9|8835.9|8852.4|8850.4|8834.4|8832.4|670
1741031700000|2025-03-03 19:55:00|8838.4|8836.4|8826.4|8824.4|8838.9|8836.9|8826.2|8824.2|186
1741032000000|2025-03-03 20:00:00|8826.2|8824.2|8815.9|8813.9|8826.4|8824.4|8810.9|8808.9|262
1741032300000|2025-03-03 20:05:00|8816.4|8814.4|8808.4|8806.4|8817.9|8815.9|8806.7|8804.7|429
1741032600000|2025-03-03 20:10:00|8808.7|8806.7|8802.7|8800.7|8809.9|8807.9|8799.4|8797.4|331
1741032900000|2025-03-03 20:15:00|8802.4|8800.4|8797.2|8795.2|8806.2|8804.2|8796.2|8794.2|608
1741033200000|2025-03-03 20:20:00|8796.9|8794.9|8797.7|8795.7|8800.9|8798.9|8795.4|8793.4|353
1741033500000|2025-03-03 20:25:00|8797.9|8795.9|8794.7|8792.7|8801.9|8799.9|8792.9|8790.9|327
1741033800000|2025-03-03 20:30:00|8794.4|8792.4|8800.4|8798.4|8804.4|8802.4|8794.4|8792.4|275
1741034100000|2025-03-03 20:35:00|8800.2|8798.2|8796.4|8794.4|8801.4|8799.4|8794.4|8792.4|349
1741034400000|2025-03-03 20:40:00|8796.7|8794.7|8797.4|8795.4|8798.9|8796.9|8792.9|8790.9|436
1741034700000|2025-03-03 20:45:00|8797.9|8795.9|8802.4|8800.4|8808.4|8806.4|8796.4|8794.4|361
1741035000000|2025-03-03 20:50:00|8802.2|8800.2|8822.2|8820.2|8822.4|8820.4|8801.9|8799.9|971
1741035300000|2025-03-03 20:55:00|8822.4|8820.4|8835.2|8831.2|8838.4|8836.4|8820.9|8818.9|1077
1741035600000|2025-03-03 21:00:00|8836.7|8832.7|8845.6|8841.6|8845.8|8841.8|8835.3|8831.3|0
1741035900000|2025-03-03 21:05:00|8845.5|8841.5|8842.3|8838.3|8845.5|8841.5|8840.9|8836.9|0
1741036200000|2025-03-03 21:10:00|8842.4|8838.4|8843.4|8839.4|8845.7|8841.7|8840.8|8836.8|0
1741036500000|2025-03-03 21:15:00|8843.5|8839.5|8847.8|8843.8|8850.7|8846.7|8843.2|8839.2|0
1741036800000|2025-03-03 21:20:00|8847.9|8843.9|8848.5|8844.5|8848.6|8844.6|8846.3|8842.3|0
1741037100000|2025-03-03 21:25:00|8848.4|8844.4|8848.5|8844.5|8849.1|8845.1|8847.4|8843.4|0
1741037400000|2025-03-03 21:30:00|8851.8|8847.8|8852|8848|8854.1|8850.1|8851.2|8847.2|0
1741037700000|2025-03-03 21:35:00|8852.1|8848.1|8851|8847|8854.9|8850.9|8850.3|8846.3|0
1741038000000|2025-03-03 21:40:00|8851.1|8847.1|8851.3|8847.3|8851.8|8847.8|8850.5|8846.5|0
1741038300000|2025-03-03 21:45:00|8851.4|8847.4|8851|8847|8851.8|8847.8|8850|8846|0
1741038600000|2025-03-03 21:50:00|8851.1|8847.1|8850.5|8846.5|8851.3|8847.3|8850.4|8846.4|0
1741038900000|2025-03-03 21:55:00|8850.4|8846.4|8851.4|8847.4|8851.8|8847.8|8850.3|8846.3|0
1741039200000|2025-03-03 22:00:00|8849.3|8845.3|8848.9|8844.9|8849.6|8845.6|8848.8|8844.8|0
1741039500000|2025-03-03 22:05:00|8848.8|8844.8|8848.2|8844.2|8849.3|8845.3|8848.2|8844.2|0
1741039800000|2025-03-03 22:10:00|8848.4|8844.4|8847.9|8843.9|8848.7|8844.7|8847.9|8843.9|0
1741040100000|2025-03-03 22:15:00|8847.8|8843.8|8849.1|8845.1|8849.1|8845.1|8847.8|8843.8|0
1741040400000|2025-03-03 22:20:00|8849|8845|8848.7|8844.7|8849.3|8845.3|8848.7|8844.7|0
1741040700000|2025-03-03 22:25:00|8848.8|8844.8|8848.2|8844.2|8848.9|8844.9|8848.2|8844.2|0
1741041000000|2025-03-03 22:30:00|8848.1|8844.1|8848|8844|8848.8|8844.8|8848|8844|0
1741041300000|2025-03-03 22:35:00|8847.8|8843.8|8848.2|8844.2|8849.2|8845.2|8847.4|8843.4|0
1741041600000|2025-03-03 22:40:00|8848.1|8844.1|8847.7|8843.7|8848.1|8844.1|8847.7|8843.7|0
1741041900000|2025-03-03 22:45:00|8847.8|8843.8|8847.8|8843.8|8847.9|8843.9|8847.4|8843.4|0
1741042200000|2025-03-03 22:50:00|8847.7|8843.7|8848.4|8844.4|8848.4|8844.4|8847.2|8843.2|0
1741042500000|2025-03-03 22:55:00|8848.3|8844.3|8848.4|8844.4|8848.7|8844.7|8847.8|8843.8|0
1741042800000|2025-03-03 23:00:00|8848.3|8844.3|8843.3|8839.3|8848.6|8844.6|8841|8837|0
1741043100000|2025-03-03 23:05:00|8843.4|8839.4|8843.6|8839.6|8846.7|8842.7|8842.8|8838.8|0
1741043400000|2025-03-03 23:10:00|8843.7|8839.7|8844.2|8840.2|8845.5|8841.5|8842.1|8838.1|0
1741043700000|2025-03-03 23:15:00|8844.4|8840.4|8847|8843|8848.6|8844.6|8844.4|8840.4|0
1741044000000|2025-03-03 23:20:00|8847.2|8843.2|8849.9|8845.9|8850.2|8846.2|8844.6|8840.6|0
1741044300000|2025-03-03 23:25:00|8849.8|8845.8|8851.5|8847.5|8854|8850|8849.4|8845.4|0
1741044600000|2025-03-03 23:30:00|8851.6|8847.6|8849.5|8845.5|8854.2|8850.2|8847.9|8843.9|0
1741044900000|2025-03-03 23:35:00|8849.4|8845.4|8847.4|8843.4|8849.5|8845.5|8846.6|8842.6|0
1741045200000|2025-03-03 23:40:00|8847.3|8843.3|8839.8|8835.8|8847.8|8843.8|8838.5|8834.5|0
1741045500000|2025-03-03 23:45:00|8839.7|8835.7|8836.6|8832.6|8841.1|8837.1|8836.5|8832.5|0
1741045800000|2025-03-03 23:50:00|8836.5|8832.5|8840.3|8836.3|8840.3|8836.3|8836.4|8832.4|0
1741046100000|2025-03-03 23:55:00|8840.2|8836.2|8839.7|8835.7|8842.4|8838.4|8837.5|8833.5|0
1741046400000|2025-03-04 00:00:00|8839.8|8835.8|8839.6|8835.6|8841.8|8837.8|8837.8|8833.8|0
1741046700000|2025-03-04 00:05:00|8839.8|8835.8|8837.5|8833.5|8844.4|8840.4|8837.1|8833.1|0
1741047000000|2025-03-04 00:10:00|8837.4|8833.4|8838|8834|8838.6|8834.6|8836.3|8832.3|0
1741047300000|2025-03-04 00:15:00|8837.8|8833.8|8845.2|8841.2|8846.6|8842.6|8835.7|8831.7|0
1741047600000|2025-03-04 00:20:00|8845.1|8841.1|8841.7|8837.7|8849.3|8845.3|8840.7|8836.7|0
1741047900000|2025-03-04 00:25:00|8841.8|8837.8|8838.4|8834.4|8841.9|8837.9|8837.5|8833.5|0
1741048200000|2025-03-04 00:30:00|8838.3|8834.3|8832.5|8828.5|8838.6|8834.6|8831.9|8827.9|0
1741048500000|2025-03-04 00:35:00|8832.6|8828.6|8837.9|8833.9|8838.4|8834.4|8831.3|8827.3|0
1741048800000|2025-03-04 00:40:00|8837.8|8833.8|8832.5|8828.5|8838|8834|8832.4|8828.4|0
1741049100000|2025-03-04 00:45:00|8832.6|8828.6|8835|8831|8836|8832|8826.5|8822.5|0
1741049400000|2025-03-04 00:50:00|8834.9|8830.9|8836.2|8832.2|8836.5|8832.5|8832.1|8828.1|0
1741049700000|2025-03-04 00:55:00|8836.1|8832.1|8836.3|8832.3|8841.6|8837.6|8835.1|8831.1|0
1741050000000|2025-03-04 01:00:00|8836.4|8832.4|8839|8836|8845.3|8842.3|8833.5|8830.5|163
1741050300000|2025-03-04 01:05:00|8838.8|8835.8|8837.3|8834.3|8841|8838|8835.8|8832.8|15
1741050600000|2025-03-04 01:10:00|8837.5|8834.5|8832.8|8829.8|8840.5|8837.5|8831.3|8828.3|33
1741050900000|2025-03-04 01:15:00|8833|8830|8833.8|8830.8|8837.5|8834.5|8830.8|8827.8|63
1741051200000|2025-03-04 01:20:00|8833.5|8830.5|8832.5|8829.5|8834|8831|8830.3|8827.3|63
1741051500000|2025-03-04 01:25:00|8832|8829|8826|8823|8832.8|8829.8|8824.8|8821.8|33
1741051800000|2025-03-04 01:30:00|8826.3|8823.3|8824.5|8821.5|8829|8826|8822.5|8819.5|36
1741052100000|2025-03-04 01:35:00|8824.8|8821.8|8821.8|8818.8|8827|8824|8821.8|8818.8|68
1741052400000|2025-03-04 01:40:00|8821.3|8818.3|8825.5|8822.5|8825.8|8822.8|8821|8818|46
1741052700000|2025-03-04 01:45:00|8825.3|8822.3|8828.5|8825.5|8829.3|8826.3|8825.3|8822.3|10
1741053000000|2025-03-04 01:50:00|8828.3|8825.3|8826.3|8823.3|8829.3|8826.3|8826|8823|55
1741053300000|2025-03-04 01:55:00|8826|8823|8824.8|8821.8|8828.5|8825.5|8823.8|8820.8|33
1741053600000|2025-03-04 02:00:00|8824.5|8821.5|8826|8823|8829|8826|8823|8820|17
1741053900000|2025-03-04 02:05:00|8825.5|8822.5|8826.5|8823.5|8826.5|8823.5|8822.8|8819.8|5
1741054200000|2025-03-04 02:10:00|8826.8|8823.8|8826.8|8823.8|8827.8|8824.8|8824.8|8821.8|6
1741054500000|2025-03-04 02:15:00|8827|8824|8825|8822|8827.5|8824.5|8824.8|8821.8|4
1741054800000|2025-03-04 02:20:00|8825.3|8822.3|8827.5|8824.5|8829|8826|8822.5|8819.5|36
1741055100000|2025-03-04 02:25:00|8827.3|8824.3|8828|8825|8828.8|8825.8|8826.5|8823.5|5
1741055400000|2025-03-04 02:30:00|8827.5|8824.5|8828.5|8825.5|8828.8|8825.8|8826.3|8823.3|19
1741055700000|2025-03-04 02:35:00|8828.8|8825.8|8830|8827|8830.8|8827.8|8828|8825|25
1741056000000|2025-03-04 02:40:00|8830.3|8827.3|8831.5|8828.5|8833|8830|8828.5|8825.5|32
1741056300000|2025-03-04 02:45:00|8832|8829|8830.5|8827.5|8832|8829|8828.8|8825.8|17
1741056600000|2025-03-04 02:50:00|8830.8|8827.8|8831.3|8828.3|8832.3|8829.3|8829|8826|27
1741056900000|2025-03-04 02:55:00|8831|8828|8829.8|8826.8|8833|8830|8829.5|8826.5|3
1741057200000|2025-03-04 03:00:00|8829.5|8826.5|8827.3|8824.3|8830|8827|8825|8822|43
1741057500000|2025-03-04 03:05:00|8827.5|8824.5|8828.3|8825.3|8829.3|8826.3|8826.3|8823.3|28
1741057800000|2025-03-04 03:10:00|8828|8825|8828.3|8825.3|8830.3|8827.3|8826.8|8823.8|7
1741058100000|2025-03-04 03:15:00|8828|8825|8833.3|8830.3|8833.5|8830.5|8827.8|8824.8|7
1741058400000|2025-03-04 03:20:00|8832.8|8829.8|8833.3|8830.3|8833.3|8830.3|8830.5|8827.5|8
1741058700000|2025-03-04 03:25:00|8833.5|8830.5|8832.3|8829.3|8833.8|8830.8|8831|8828|21
1741059000000|2025-03-04 03:30:00|8831.5|8828.5|8832.8|8829.8|8833.3|8830.3|8831.3|8828.3|17
1741059300000|2025-03-04 03:35:00|8833|8830|8829.3|8826.3|8833.3|8830.3|8829.3|8826.3|17
1741059600000|2025-03-04 03:40:00|8829|8826|8828.3|8825.3|8832|8829|8826.8|8823.8|19
1741059900000|2025-03-04 03:45:00|8828.5|8825.5|8829.8|8826.8|8829.8|8826.8|8826.3|8823.3|11
1741060200000|2025-03-04 03:50:00|8830|8827|8830|8827|8830.3|8827.3|8827|8824|7
1741060500000|2025-03-04 03:55:00|8830.3|8827.3|8827.5|8824.5|8830.3|8827.3|8826.8|8823.8|18
1741060800000|2025-03-04 04:00:00|8827.3|8824.3|8828.3|8825.3|8830.5|8827.5|8825.5|8822.5|45
1741061100000|2025-03-04 04:05:00|8828|8825|8827.8|8824.8|8828.8|8825.8|8825.5|8822.5|8
1741061400000|2025-03-04 04:10:00|8827.5|8824.5|8826|8823|8827.5|8824.5|8825.8|8822.8|5
1741061700000|2025-03-04 04:15:00|8826.3|8823.3|8828.3|8825.3|8828.8|8825.8|8825.8|8822.8|30
1741062000000|2025-03-04 04:20:00|8827.8|8824.8|8828.8|8825.8|8829.8|8826.8|8827.3|8824.3|10
1741062300000|2025-03-04 04:25:00|8829|8826|8827.8|8824.8|8830.3|8827.3|8827.8|8824.8|15
1741062600000|2025-03-04 04:30:00|8829.3|8826.3|8831.5|8828.5|8831.8|8828.8|8828|8825|13
1741062900000|2025-03-04 04:35:00|8831|8828|8825.8|8822.8|8831|8828|8825.3|8822.3|3
1741063200000|2025-03-04 04:40:00|8825.5|8822.5|8822.5|8819.5|8825.5|8822.5|8820.8|8817.8|49
1741063500000|2025-03-04 04:45:00|8822.3|8819.3|8822|8819|8823|8820|8820.8|8817.8|7
1741063800000|2025-03-04 04:50:00|8821.3|8818.3|8820.3|8817.3|8822.8|8819.8|8820|8817|10
1741064100000|2025-03-04 04:55:00|8820|8817|8821.8|8818.8|8822.5|8819.5|8819.8|8816.8|10
1741064400000|2025-03-04 05:00:00|8822|8819|8829.5|8826.5|8830.8|8827.8|8817|8814|61
1741064700000|2025-03-04 05:05:00|8829.3|8826.3|8831.8|8828.8|8836|8833|8828.8|8825.8|14
1741065000000|2025-03-04 05:10:00|8831.5|8828.5|8824.8|8821.8|8831.5|8828.5|8824|8821|6
1741065300000|2025-03-04 05:15:00|8825|8822|8826.5|8823.5|8827.8|8824.8|8823.8|8820.8|0
1741065600000|2025-03-04 05:20:00|8826.8|8823.8|8830|8827|8830.8|8827.8|8825.8|8822.8|21
1741065900000|2025-03-04 05:25:00|8829.8|8826.8|8829.5|8826.5|8831.3|8828.3|8828.8|8825.8|2
1741066200000|2025-03-04 05:30:00|8829.3|8826.3|8830.5|8827.5|8831.3|8828.3|8828.5|8825.5|2
1741066500000|2025-03-04 05:35:00|8830.3|8827.3|8829.8|8826.8|8831.3|8828.3|8829|8826|1
1741066800000|2025-03-04 05:40:00|8830|8827|8828.8|8825.8|8831.5|8828.5|8828.3|8825.3|2
1741067100000|2025-03-04 05:45:00|8828.3|8825.3|8831.3|8828.3|8832.8|8829.8|8828.3|8825.3|32
1741067400000|2025-03-04 05:50:00|8831.8|8828.8|8832.8|8829.8|8834.5|8831.5|8831.3|8828.3|15
1741067700000|2025-03-04 05:55:00|8832.5|8829.5|8830.5|8827.5|8832.5|8829.5|8829|8826|13
1741068000000|2025-03-04 06:00:00|8830.8|8827.8|8828.3|8825.3|8831.8|8828.8|8828.3|8825.3|20
1741068300000|2025-03-04 06:05:00|8828|8825|8827.8|8824.8|8831|8828|8827.8|8824.8|26
1741068600000|2025-03-04 06:10:00|8827.5|8824.5|8826.8|8823.8|8828.8|8825.8|8825.5|8822.5|18
1741068900000|2025-03-04 06:15:00|8827|8824|8831.3|8828.3|8831.5|8828.5|8826.5|8823.5|26
1741069200000|2025-03-04 06:20:00|8831.5|8828.5|8833|8830|8833.3|8830.3|8829.5|8826.5|22
1741069500000|2025-03-04 06:25:00|8833.3|8830.3|8833.3|8830.3|8837|8834|8833|8830|33
1741069800000|2025-03-04 06:30:00|8833.5|8830.5|8830.8|8827.8|8835.5|8832.5|8830.5|8827.5|26
1741070100000|2025-03-04 06:35:00|8830.5|8827.5|8828|8825|8830.5|8827.5|8826.3|8823.3|15
1741070400000|2025-03-04 06:40:00|8828.3|8825.3|8827.8|8824.8|8829.8|8826.8|8827.3|8824.3|9
1741070700000|2025-03-04 06:45:00|8828|8825|8833.5|8830.5|8833.5|8830.5|8827|8824|20
1741071000000|2025-03-04 06:50:00|8834.3|8831.3|8831.8|8828.8|8836.3|8833.3|8831.5|8828.5|46
1741071300000|2025-03-04 06:55:00|8832|8829|8834|8831|8834.8|8831.8|8830.8|8827.8|42
1741071600000|2025-03-04 07:00:00|8836|8833|8832.5|8830.5|8836.3|8834.3|8830|8828|422
1741071900000|2025-03-04 07:05:00|8833|8831|8822|8820|8833.3|8831.3|8822|8820|200
1741072200000|2025-03-04 07:10:00|8821.8|8819.8|8821.5|8819.5|8826|8824|8819|8817|158
1741072500000|2025-03-04 07:15:00|8822|8820|8829.3|8827.3|8829.3|8827.3|8821.3|8819.3|175
1741072800000|2025-03-04 07:20:00|8829.5|8827.5|8822.3|8820.3|8829.5|8827.5|8821.5|8819.5|190
1741073100000|2025-03-04 07:25:00|8821.8|8819.8|8822.5|8820.5|8823.5|8821.5|8820|8818|116
1741073400000|2025-03-04 07:30:00|8823|8821|8828.5|8826.5|8828.5|8826.5|8822.5|8820.5|123
1741073700000|2025-03-04 07:35:00|8828.8|8826.8|8827.8|8825.8|8830|8828|8824.8|8822.8|94
1741074000000|2025-03-04 07:40:00|8828.5|8826.5|8828|8826|8829.3|8827.3|8825.5|8823.5|97
1741074300000|2025-03-04 07:45:00|8828.5|8826.5|8829|8827|8831|8829|8826.5|8824.5|100
1741074600000|2025-03-04 07:50:00|8828.5|8826.5|8824|8822|8831.3|8829.3|8824|8822|131
1741074900000|2025-03-04 07:55:00|8825|8823|8818|8816|8826.5|8824.5|8817|8815|601
1741075200000|2025-03-04 08:00:00|8817.5|8816.5|8816.8|8815.8|8821|8820|8808.5|8807.5|3491
1741075500000|2025-03-04 08:05:00|8816.5|8815.5|8809.3|8808.3|8823.8|8822.8|8804.8|8803.8|1685
1741075800000|2025-03-04 08:10:00|8809.5|8808.5|8823|8822|8823.8|8822.8|8808|8807|1169
1741076100000|2025-03-04 08:15:00|8823.3|8822.3|8816.8|8815.8|8825.5|8824.5|8815.5|8814.5|820
1741076400000|2025-03-04 08:20:00|8816.5|8815.5|8821.8|8820.8|8826.3|8825.3|8816.5|8815.5|777
1741076700000|2025-03-04 08:25:00|8821|8820|8833.8|8832.8|8834.5|8833.5|8818.5|8817.5|865
1741077000000|2025-03-04 08:30:00|8833.5|8832.5|8832.5|8831.5|8838.3|8837.3|8830|8829|981
1741077300000|2025-03-04 08:35:00|8832|8831|8827|8826|8836.3|8835.3|8826.8|8825.8|795
1741077600000|2025-03-04 08:40:00|8826.8|8825.8|8819.8|8818.8|8828.5|8827.5|8816.3|8815.3|1099
1741077900000|2025-03-04 08:45:00|8820|8819|8807.8|8806.8|8820|8819|8807.8|8806.8|724
1741078200000|2025-03-04 08:50:00|8807.5|8806.5|8808|8807|8809.8|8808.8|8804|8803|771
1741078500000|2025-03-04 08:55:00|8807.8|8806.8|8807|8806|8812.5|8811.5|8807|8806|564
1741078800000|2025-03-04 09:00:00|8806.8|8805.8|8822.5|8821.5|8825.3|8824.3|8805.5|8804.5|701
1741079100000|2025-03-04 09:05:00|8822.8|8821.8|8831.3|8830.3|8831.8|8830.8|8822.3|8821.3|463
1741079400000|2025-03-04 09:10:00|8831.5|8830.5|8828|8827|8837.8|8836.8|8824.8|8823.8|605
1741079700000|2025-03-04 09:15:00|8828.3|8827.3|8827.8|8826.8|8829.3|8828.3|8821.3|8820.3|549
1741080000000|2025-03-04 09:20:00|8827.5|8826.5|8834.8|8833.8|8838.3|8837.3|8827.3|8826.3|674
1741080300000|2025-03-04 09:25:00|8835|8834|8840.8|8839.8|8841.8|8840.8|8834.3|8833.3|628
1741080600000|2025-03-04 09:30:00|8840.5|8839.5|8843.8|8842.8|8844.8|8843.8|8839.3|8838.3|507
1741080900000|2025-03-04 09:35:00|8843.3|8842.3|8840.3|8839.3|8844.3|8843.3|8838.3|8837.3|598
1741081200000|2025-03-04 09:40:00|8839.5|8838.5|8845|8844|8846.5|8845.5|8833.3|8832.3|584
1741081500000|2025-03-04 09:45:00|8844.8|8843.8|8841|8840|8847.8|8846.8|8840.3|8839.3|458
1741081800000|2025-03-04 09:50:00|8841.3|8840.3|8833.5|8832.5|8842.3|8841.3|8830|8829|810
1741082100000|2025-03-04 09:55:00|8833.8|8832.8|8833|8832|8836.8|8835.8|8832|8831|379
1741082400000|2025-03-04 10:00:00|8832.5|8831.5|8832|8831|8834|8833|8823.8|8822.8|569
1741082700000|2025-03-04 10:05:00|8832.3|8831.3|8831.8|8830.8|8836|8835|8831|8830|441
1741083000000|2025-03-04 10:10:00|8832|8831|8837.5|8836.5|8837.5|8836.5|8829.5|8828.5|461
1741083300000|2025-03-04 10:15:00|8837.3|8836.3|8846.5|8845.5|8846.5|8845.5|8835.8|8834.8|456
1741083600000|2025-03-04 10:20:00|8846.3|8845.3|8841|8840|8850|8849|8840.5|8839.5|650
1741083900000|2025-03-04 10:25:00|8840.8|8839.8|8842.8|8841.8|8846.5|8845.5|8840.3|8839.3|465
1741084200000|2025-03-04 10:30:00|8842.3|8841.3|8840.3|8839.3|8846.5|8845.5|8838.8|8837.8|649
1741084500000|2025-03-04 10:35:00|8840.5|8839.5|8846.5|8845.5|8848.5|8847.5|8839.5|8838.5|573
1741084800000|2025-03-04 10:40:00|8847|8846|8843|8842|8850|8849|8843|8842|404
1741085100000|2025-03-04 10:45:00|8843.3|8842.3|8843.8|8842.8|8849|8848|8843|8842|168
1741085400000|2025-03-04 10:50:00|8844|8843|8846.8|8845.8|8847.3|8846.3|8842|8841|223
1741085700000|2025-03-04 10:55:00|8847|8846|8846|8845|8848|8847|8844|8843|132
1741086000000|2025-03-04 11:00:00|8845.8|8844.8|8841|8840|8845.8|8844.8|8839.5|8838.5|184
1741086300000|2025-03-04 11:05:00|8841.3|8840.3|8845|8844|8846.8|8845.8|8841|8840|165
1741086600000|2025-03-04 11:10:00|8844.8|8843.8|8850.5|8849.5|8853.8|8852.8|8844.8|8843.8|307
1741086900000|2025-03-04 11:15:00|8851|8850|8849.5|8848.5|8851.8|8850.8|8848.5|8847.5|320
1741087200000|2025-03-04 11:20:00|8849.3|8848.3|8843.3|8842.3|8850.3|8849.3|8842.3|8841.3|367
1741087500000|2025-03-04 11:25:00|8843.8|8842.8|8845|8844|8846.5|8845.5|8841.5|8840.5|444
1741087800000|2025-03-04 11:30:00|8844.8|8843.8|8835.3|8834.3|8846.5|8845.5|8833.3|8832.3|513
1741088100000|2025-03-04 11:35:00|8835|8834|8828|8827|8835|8834|8826.5|8825.5|828
1741088400000|2025-03-04 11:40:00|8828.3|8827.3|8836.3|8835.3|8836.3|8835.3|8827.5|8826.5|384
1741088700000|2025-03-04 11:45:00|8836|8835|8833.3|8832.3|8838.8|8837.8|8832.8|8831.8|206
1741089000000|2025-03-04 11:50:00|8833.8|8832.8|8830.8|8829.8|8838.5|8837.5|8830.8|8829.8|303
1741089300000|2025-03-04 11:55:00|8830.5|8829.5|8829.8|8828.8|8833|8832|8829|8828|284
1741089600000|2025-03-04 12:00:00|8829.5|8828.5|8828.5|8827.5|8834.8|8833.8|8825|8824|470
1741089900000|2025-03-04 12:05:00|8828.8|8827.8|8826.8|8825.8|8832|8831|8826.3|8825.3|397
1741090200000|2025-03-04 12:10:00|8826.3|8825.3|8825.5|8824.5|8830.3|8829.3|8823|8822|318
1741090500000|2025-03-04 12:15:00|8825.3|8824.3|8830|8829|8831.3|8830.3|8824.8|8823.8|442
1741090800000|2025-03-04 12:20:00|8829.8|8828.8|8823|8822|8829.8|8828.8|8819|8818|711
1741091100000|2025-03-04 12:25:00|8823.5|8822.5|8822.5|8821.5|8828|8827|8822|8821|412
1741091400000|2025-03-04 12:30:00|8822.3|8821.3|8821.5|8820.5|8824.8|8823.8|8820.8|8819.8|391
1741091700000|2025-03-04 12:35:00|8821.3|8820.3|8817.5|8816.5|8824.3|8823.3|8817.3|8816.3|310
1741092000000|2025-03-04 12:40:00|8818.1|8817.1|8816.4|8815.4|8820.6|8819.6|8813.6|8812.6|378
1741092300000|2025-03-04 12:45:00|8815.6|8814.6|8817.4|8816.4|8822.6|8821.6|8814.9|8813.9|273
1741092600000|2025-03-04 12:50:00|8817.6|8816.6|8812.6|8811.6|8819.9|8818.9|8812.4|8811.4|298
1741092900000|2025-03-04 12:55:00|8812.9|8811.9|8809.4|8808.4|8814.9|8813.9|8809.4|8808.4|427
1741093200000|2025-03-04 13:00:00|8809.1|8808.1|8805.9|8804.9|8811.9|8810.9|8805.9|8804.9|807
1741093500000|2025-03-04 13:05:00|8805.6|8804.6|8805.4|8804.4|8813.4|8812.4|8805.1|8804.1|452
1741093800000|2025-03-04 13:10:00|8804.4|8803.4|8802.9|8801.9|8807.4|8806.4|8802.1|8801.1|648
1741094100000|2025-03-04 13:15:00|8803.1|8802.1|8808.6|8807.6|8810.1|8809.1|8802.9|8801.9|436
1741094400000|2025-03-04 13:20:00|8808.9|8807.9|8809.9|8808.9|8810.6|8809.6|8804.6|8803.6|449
1741094700000|2025-03-04 13:25:00|8809.6|8808.6|8800.6|8799.6|8810.9|8809.9|8799.4|8798.4|329
1741095000000|2025-03-04 13:30:00|8800.4|8799.4|8804.1|8803.1|8806.9|8805.9|8799.9|8798.9|348
1741095300000|2025-03-04 13:35:00|8804.6|8803.6|8802.1|8801.1|8806.4|8805.4|8798.4|8797.4|506
1741095600000|2025-03-04 13:40:00|8801.9|8800.9|8803.6|8802.6|8807.6|8806.6|8801.6|8800.6|564
1741095900000|2025-03-04 13:45:00|8803.4|8802.4|8801.4|8800.4|8805.4|8804.4|8797.4|8796.4|404
1741096200000|2025-03-04 13:50:00|8801.1|8800.1|8795.4|8794.4|8801.9|8800.9|8792.6|8791.6|648
1741096500000|2025-03-04 13:55:00|8796.4|8795.4|8785.1|8784.1|8796.9|8795.9|8785.1|8784.1|842
1741096800000|2025-03-04 14:00:00|8784.9|8783.9|8790.6|8789.6|8795.9|8794.9|8783.6|8782.6|821
1741097100000|2025-03-04 14:05:00|8790.4|8789.4|8791.9|8790.9|8796.1|8795.1|8789.4|8788.4|595
1741097400000|2025-03-04 14:10:00|8792.1|8791.1|8791.4|8790.4|8794.9|8793.9|8790.6|8789.6|593
1741097700000|2025-03-04 14:15:00|8791.6|8790.6|8788.9|8787.9|8792.9|8791.9|8785.1|8784.1|638
1741098000000|2025-03-04 14:20:00|8788.4|8787.4|8787.6|8786.6|8790.4|8789.4|8786.9|8785.9|409
1741098300000|2025-03-04 14:25:00|8786.6|8785.6|8788.1|8787.1|8797.1|8796.1|8785.4|8784.4|633
1741098600000|2025-03-04 14:30:00|8788.4|8787.4|8786.1|8785.1|8794.4|8793.4|8784.1|8783.1|1142
1741098900000|2025-03-04 14:35:00|8786.6|8785.6|8786.6|8785.6|8791.4|8790.4|8783.6|8782.6|809
1741099200000|2025-03-04 14:40:00|8786.1|8785.1|8780.4|8779.4|8790.9|8789.9|8777.9|8776.9|1274
1741099500000|2025-03-04 14:45:00|8780.6|8779.6|8787.1|8786.1|8790.4|8789.4|8779.4|8778.4|886
1741099800000|2025-03-04 14:50:00|8787.4|8786.4|8781.1|8780.1|8789.9|8788.9|8780.6|8779.6|778
1741100100000|2025-03-04 14:55:00|8781.4|8780.4|8783.1|8782.1|8784.9|8783.9|8776.1|8775.1|1067
1741100400000|2025-03-04 15:00:00|8782.4|8781.4|8777.6|8776.6|8782.9|8781.9|8775.4|8774.4|1368
1741100700000|2025-03-04 15:05:00|8777.4|8776.4|8774.4|8773.4|8782.1|8781.1|8772.4|8771.4|1121
1741101000000|2025-03-04 15:10:00|8775|8774|8774|8773|8778.7|8777.7|8772|8771|1569
1741101300000|2025-03-04 15:15:00|8773.2|8772.2|8758.5|8757.5|8774.5|8773.5|8758|8757|1367
1741101600000|2025-03-04 15:20:00|8758.7|8757.7|8760.2|8759.2|8763.7|8762.7|8757|8756|739
1741101900000|2025-03-04 15:25:00|8760|8759|8762.7|8761.7|8767.5|8766.5|8756.5|8755.5|922
1741102200000|2025-03-04 15:30:00|8763|8762|8767.7|8766.7|8769.5|8768.5|8761.5|8760.5|1151
1741102500000|2025-03-04 15:35:00|8767.5|8766.5|8766.2|8765.2|8772.7|8771.7|8766|8765|950
1741102800000|2025-03-04 15:40:00|8766|8765|8772.2|8771.2|8772.7|8771.7|8762.5|8761.5|796
1741103100000|2025-03-04 15:45:00|8772.5|8771.5|8780|8779|8781|8780|8769.5|8768.5|1108
1741103400000|2025-03-04 15:50:00|8780.7|8779.7|8775.7|8774.7|8782.2|8781.2|8773.5|8772.5|1373
1741103700000|2025-03-04 15:55:00|8776|8775|8773.5|8772.5|8777|8776|8770.7|8769.7|1137
1741104000000|2025-03-04 16:00:00|8774|8773|8770.2|8769.2|8775.2|8774.2|8768.2|8767.2|1172
1741104300000|2025-03-04 16:05:00|8769.7|8768.7|8767.5|8766.5|8772|8771|8766|8765|662
1741104600000|2025-03-04 16:10:00|8768.2|8767.2|8775.2|8774.2|8777.5|8776.5|8765|8764|815
1741104900000|2025-03-04 16:15:00|8774.7|8773.7|8765.2|8764.2|8775.7|8774.7|8763.7|8762.7|1415
1741105200000|2025-03-04 16:20:00|8765.5|8764.5|8757.5|8756.5|8767.2|8766.2|8757|8756|1764
1741105500000|2025-03-04 16:25:00|8757.2|8756.2|8752.2|8750.2|8758|8757|8745.5|8744.5|7178
1741105800000|2025-03-04 16:30:00|8752.7|8750.7|8760.5|8758.5|8766|8764|8752.5|8750.5|4932
1741106100000|2025-03-04 16:35:00|8760.7|8758.7|8767.7|8765.7|8773.7|8771.7|8759.5|8757.5|2798
1741106400000|2025-03-04 16:40:00|8767.5|8765.5|8776.7|8774.7|8777.2|8775.2|8766.5|8764.5|1474
1741106700000|2025-03-04 16:45:00|8776.5|8774.5|8777.2|8775.2|8778.5|8776.5|8771.5|8769.5|1295
1741107000000|2025-03-04 16:50:00|8776.5|8774.5|8779.5|8777.5|8782.7|8780.7|8772.2|8770.2|538
1741107300000|2025-03-04 16:55:00|8779|8777|8778.7|8776.7|8781|8779|8777|8775|808
1741107600000|2025-03-04 17:00:00|8779|8777|8787|8785|8788|8786|8776|8774|636
1741107900000|2025-03-04 17:05:00|8786.5|8784.5|8776|8774|8787|8785|8774.2|8772.2|503
1741108200000|2025-03-04 17:10:00|8775.7|8773.7|8779.7|8777.7|8781.5|8779.5|8775.5|8773.5|273
1741108500000|2025-03-04 17:15:00|8780|8778|8784.7|8782.7|8786.2|8784.2|8779.2|8777.2|254
1741108800000|2025-03-04 17:20:00|8784.5|8782.5|8788.7|8786.7|8790.7|8788.7|8783.7|8781.7|314
1741109100000|2025-03-04 17:25:00|8789|8787|8793.7|8791.7|8797.5|8795.5|8787.2|8785.2|696
1741109400000|2025-03-04 17:30:00|8793.5|8791.5|8792.7|8790.7|8793.5|8791.5|8786.5|8784.5|302
1741109700000|2025-03-04 17:35:00|8792.5|8790.5|8797.2|8795.2|8798.2|8796.2|8791.2|8789.2|218
1741110000000|2025-03-04 17:40:00|8797|8795|8792.2|8790.2|8800|8798|8787.5|8785.5|459
1741110300000|2025-03-04 17:45:00|8792|8790|8790.5|8788.5|8797|8795|8790.2|8788.2|225
1741110600000|2025-03-04 17:50:00|8790.2|8788.2|8788.2|8786.2|8790.2|8788.2|8781.2|8779.2|190
1741110900000|2025-03-04 17:55:00|8788|8786|8783.7|8781.7|8789.2|8787.2|8781.7|8779.7|143
1741111200000|2025-03-04 18:00:00|8784.2|8782.2|8788.2|8786.2|8790.7|8788.7|8783|8781|182
1741111500000|2025-03-04 18:05:00|8788|8786|8795.5|8793.5|8798.2|8796.2|8786.7|8784.7|835
1741111800000|2025-03-04 18:10:00|8794.7|8792.7|8803.2|8801.2|8806.5|8804.5|8794.5|8792.5|1059
1741112100000|2025-03-04 18:15:00|8803.5|8801.5|8804|8802|8805|8803|8797.2|8795.2|1023
1741112400000|2025-03-04 18:20:00|8805|8803|8809.2|8807.2|8809.5|8807.5|8802.7|8800.7|766
1741112700000|2025-03-04 18:25:00|8809|8807|8804.2|8802.2|8812.5|8810.5|8803.7|8801.7|248
1741113000000|2025-03-04 18:30:00|8804.5|8802.5|8811.7|8809.7|8812.2|8810.2|8800.7|8798.7|233
1741113300000|2025-03-04 18:35:00|8811.5|8809.5|8818.2|8816.2|8818.5|8816.5|8809.7|8807.7|260
1741113600000|2025-03-04 18:40:00|8818.5|8816.5|8820.2|8818.2|8822|8820|8816.2|8814.2|265
1741113900000|2025-03-04 18:45:00|8820|8818|8817.7|8815.7|8822.7|8820.7|8817.7|8815.7|133
1741114200000|2025-03-04 18:50:00|8818|8816|8823|8821|8823|8821|8816.2|8814.2|207
1741114500000|2025-03-04 18:55:00|8822.7|8820.7|8833.7|8831.7|8836.7|8834.7|8822.5|8820.5|420
1741114800000|2025-03-04 19:00:00|8833.2|8831.2|8844.2|8842.2|8844.2|8842.2|8831.2|8829.2|269
1741115100000|2025-03-04 19:05:00|8843.7|8841.7|8852.2|8850.2|8854.2|8852.2|8842.2|8840.2|393
1741115400000|2025-03-04 19:10:00|8852.5|8850.5|8850.2|8848.2|8853.2|8851.2|8847.2|8845.2|161
1741115700000|2025-03-04 19:15:00|8850.5|8848.5|8854.7|8852.7|8854.7|8852.7|8848|8846|343
1741116000000|2025-03-04 19:20:00|8854.5|8852.5|8861.7|8859.7|8863|8861|8854.5|8852.5|244
1741116300000|2025-03-04 19:25:00|8862.2|8860.2|8852.2|8850.2|8863.7|8861.7|8851.2|8849.2|111
1741116600000|2025-03-04 19:30:00|8852.5|8850.5|8853.2|8851.2|8854.5|8852.5|8848.2|8846.2|220
1741116900000|2025-03-04 19:35:00|8853|8851|8861.2|8859.2|8861.2|8859.2|8852.7|8850.7|96
1741117200000|2025-03-04 19:40:00|8860.7|8858.7|8857.2|8855.2|8863.5|8861.5|8856.2|8854.2|166
1741117500000|2025-03-04 19:45:00|8857.5|8855.5|8854|8852|8858.5|8856.5|8852|8850|365
1741117800000|2025-03-04 19:50:00|8853.7|8851.7|8856.2|8854.2|8861.7|8859.7|8853.5|8851.5|237
1741118100000|2025-03-04 19:55:00|8856.5|8854.5|8859.7|8857.7|8861.7|8859.7|8856.5|8854.5|238
1741118400000|2025-03-04 20:00:00|8859.2|8857.2|8856.7|8854.7|8863|8861|8855.7|8853.7|136
1741118700000|2025-03-04 20:05:00|8856.5|8854.5|8857.7|8855.7|8860.2|8858.2|8854.2|8852.2|99
1741119000000|2025-03-04 20:10:00|8857.2|8855.2|8855.7|8853.7|8859.2|8857.2|8854|8852|162
1741119300000|2025-03-04 20:15:00|8855.5|8853.5|8862|8860|8862|8860|8854.5|8852.5|177
1741119600000|2025-03-04 20:20:00|8862.2|8860.2|8871.7|8869.7|8872.2|8870.2|8861|8859|656
1741119900000|2025-03-04 20:25:00|8871.2|8869.2|8861|8859|8871.7|8869.7|8860.7|8858.7|311
1741120200000|2025-03-04 20:30:00|8860.7|8858.7|8845.7|8843.7|8862.2|8860.2|8839.7|8837.7|420
1741120500000|2025-03-04 20:35:00|8845.5|8843.5|8841.7|8839.7|8847.7|8845.7|8840.7|8838.7|214
1741120800000|2025-03-04 20:40:00|8841.2|8839.2|8833.7|8831.7|8842.7|8840.7|8832.2|8830.2|321
1741121100000|2025-03-04 20:45:00|8834.2|8832.2|8829.2|8827.2|8837.7|8835.7|8828|8826|362
1741121400000|2025-03-04 20:50:00|8828.7|8826.7|8802.5|8800.5|8828.7|8826.7|8795.7|8793.7|970
1741121700000|2025-03-04 20:55:00|8802.7|8800.7|8799.4|8795.4|8806.2|8804.2|8792.7|8790.7|809
1741122000000|2025-03-04 21:00:00|8799.8|8795.8|8812.7|8808.7|8822.4|8818.4|8798.2|8794.2|0
1741122300000|2025-03-04 21:05:00|8812.6|8808.6|8819.2|8815.2|8821.8|8817.8|8808|8804|0
1741122600000|2025-03-04 21:10:00|8819|8815|8824.5|8820.5|8833.1|8829.1|8815.2|8811.2|0
1741122900000|2025-03-04 21:15:00|8824.3|8820.3|8843.4|8839.4|8844|8840|8820.2|8816.2|0
1741123200000|2025-03-04 21:20:00|8843.2|8839.2|8852.6|8848.6|8855.1|8851.1|8838.5|8834.5|0
1741123500000|2025-03-04 21:25:00|8852.4|8848.4|8841.5|8837.5|8855.7|8851.7|8841.2|8837.2|0
1741123800000|2025-03-04 21:30:00|8841.4|8837.4|8833.3|8829.3|8843.7|8839.7|8832.8|8828.8|0
1741124100000|2025-03-04 21:35:00|8833.4|8829.4|8826.6|8822.6|8838.2|8834.2|8826.5|8822.5|0
1741124400000|2025-03-04 21:40:00|8826.5|8822.5|8830.1|8826.1|8832.2|8828.2|8821.9|8817.9|0
1741124700000|2025-03-04 21:45:00|8830.2|8826.2|8837.8|8833.8|8838.5|8834.5|8829.9|8825.9|0
1741125000000|2025-03-04 21:50:00|8837.9|8833.9|8833.6|8829.6|8838.4|8834.4|8832.3|8828.3|0
1741125300000|2025-03-04 21:55:00|8833.7|8829.7|8835.9|8831.9|8838|8834|8833.6|8829.6|0
1741125600000|2025-03-04 22:00:00|8836|8832|8834.9|8830.9|8836.6|8832.6|8834.7|8830.7|0
1741125900000|2025-03-04 22:05:00|8834.8|8830.8|8834.9|8830.9|8835.1|8831.1|8834.1|8830.1|0
1741126200000|2025-03-04 22:10:00|8834.8|8830.8|8834.4|8830.4|8835.1|8831.1|8833.5|8829.5|0
1741126500000|2025-03-04 22:15:00|8834.2|8830.2|8834.3|8830.3|8834.3|8830.3|8833.5|8829.5|0
1741126800000|2025-03-04 22:20:00|8834|8830|8833.2|8829.2|8834.4|8830.4|8832.9|8828.9|0
1741127100000|2025-03-04 22:25:00|8833.3|8829.3|8833.8|8829.8|8834.2|8830.2|8832.9|8828.9|0
1741127400000|2025-03-04 22:30:00|8833.7|8829.7|8833.7|8829.7|8834|8830|8833.7|8829.7|0
1741127700000|2025-03-04 22:35:00|8833.8|8829.8|8834.5|8830.5|8834.8|8830.8|8833.8|8829.8|0
1741128000000|2025-03-04 22:40:00|8834.6|8830.6|8835.8|8831.8|8836.3|8832.3|8834.5|8830.5|0
1741128300000|2025-03-04 22:45:00|8836|8832|8836.1|8832.1|8836.7|8832.7|8835.3|8831.3|0
1741128600000|2025-03-04 22:50:00|8836.2|8832.2|8837|8833|8837.3|8833.3|8836.2|8832.2|0
1741128900000|2025-03-04 22:55:00|8837.1|8833.1|8840.2|8836.2|8840.3|8836.3|8835.9|8831.9|0
1741129200000|2025-03-04 23:00:00|8840|8836|8844.6|8840.6|8844.7|8840.7|8832.8|8828.8|0
1741129500000|2025-03-04 23:05:00|8844.5|8840.5|8842.6|8838.6|8844.6|8840.6|8840|8836|0
1741129800000|2025-03-04 23:10:00|8842.4|8838.4|8842.5|8838.5|8844.4|8840.4|8841.7|8837.7|0
1741130100000|2025-03-04 23:15:00|8842.4|8838.4|8839.8|8835.8|8842.9|8838.9|8838.4|8834.4|0
1741130400000|2025-03-04 23:20:00|8839.7|8835.7|8838.7|8834.7|8841.4|8837.4|8838.7|8834.7|0
1741130700000|2025-03-04 23:25:00|8838.8|8834.8|8846.6|8842.6|8847|8843|8838.7|8834.7|0
1741131000000|2025-03-04 23:30:00|8846.4|8842.4|8845.6|8841.6|8848.8|8844.8|8845|8841|0
1741131300000|2025-03-04 23:35:00|8845.7|8841.7|8844.2|8840.2|8846.9|8842.9|8843.4|8839.4|0
1741131600000|2025-03-04 23:40:00|8844.3|8840.3|8840.8|8836.8|8846.3|8842.3|8839.5|8835.5|0
1741131900000|2025-03-04 23:45:00|8840.6|8836.6|8838.1|8834.1|8842|8838|8837|8833|0
1741132200000|2025-03-04 23:50:00|8838.2|8834.2|8837.6|8833.6|8839.9|8835.9|8836.9|8832.9|0
1741132500000|2025-03-04 23:55:00|8837.5|8833.5|8841|8837|8841.5|8837.5|8836.5|8832.5|0
1741132800000|2025-03-05 00:00:00|8840.9|8836.9|8844.1|8840.1|8844.7|8840.7|8838.5|8834.5|0
1741133100000|2025-03-05 00:05:00|8844.7|8840.7|8844.4|8840.4|8846|8842|8840.4|8836.4|0
1741133400000|2025-03-05 00:10:00|8844.5|8840.5|8839.1|8835.1|8845|8841|8837.7|8833.7|0
1741133700000|2025-03-05 00:15:00|8838.9|8834.9|8834.2|8830.2|8840.3|8836.3|8831.9|8827.9|0
1741134000000|2025-03-05 00:20:00|8834.1|8830.1|8829.3|8825.3|8836.2|8832.2|8829|8825|0
1741134300000|2025-03-05 00:25:00|8829.2|8825.2|8828.7|8824.7|8830.6|8826.6|8822.7|8818.7|0
1741134600000|2025-03-05 00:30:00|8829.1|8825.1|8823.8|8819.8|8830.3|8826.3|8822.7|8818.7|0
1741134900000|2025-03-05 00:35:00|8823.4|8819.4|8817.8|8813.8|8823.7|8819.7|8817.1|8813.1|0
1741135200000|2025-03-05 00:40:00|8817.9|8813.9|8822.5|8818.5|8824.4|8820.4|8816|8812|0
1741135500000|2025-03-05 00:45:00|8822.6|8818.6|8821.9|8817.9|8826.7|8822.7|8821.5|8817.5|0
1741135800000|2025-03-05 00:50:00|8821.8|8817.8|8823|8819|8823.2|8819.2|8817.6|8813.6|0
1741136100000|2025-03-05 00:55:00|8822.9|8818.9|8824.9|8820.9|8826.3|8822.3|8822.9|8818.9|0
1741136400000|2025-03-05 01:00:00|8826.1|8822.1|8819.9|8816.9|8828.4|8825.4|8817.9|8814.9|366
1741136700000|2025-03-05 01:05:00|8818.9|8815.9|8824.4|8821.4|8824.4|8821.4|8814.2|8811.2|46
1741137000000|2025-03-05 01:10:00|8824.9|8821.9|8817.9|8814.9|8825.2|8822.2|8816.4|8813.4|87
1741137300000|2025-03-05 01:15:00|8818.2|8815.2|8817.4|8814.4|8821.7|8818.7|8816.7|8813.7|62
1741137600000|2025-03-05 01:20:00|8817.7|8814.7|8818.4|8815.4|8819.7|8816.7|8811.9|8808.9|54
1741137900000|2025-03-05 01:25:00|8818.7|8815.7|8815.7|8812.7|8820.7|8817.7|8813.2|8810.2|22
1741138200000|2025-03-05 01:30:00|8815.9|8812.9|8809.7|8806.7|8818.4|8815.4|8800.7|8797.7|68
1741138500000|2025-03-05 01:35:00|8810.2|8807.2|8813.7|8810.7|8816.9|8813.9|8809.9|8806.9|36
1741138800000|2025-03-05 01:40:00|8813.4|8810.4|8820.9|8817.9|8821.7|8818.7|8813.4|8810.4|43
1741139100000|2025-03-05 01:45:00|8821.2|8818.2|8822.2|8819.2|8822.7|8819.7|8818.9|8815.9|23
1741139400000|2025-03-05 01:50:00|8822.4|8819.4|8822.7|8819.7|8825.2|8822.2|8821.4|8818.4|36
1741139700000|2025-03-05 01:55:00|8822.9|8819.9|8817.4|8814.4|8823.9|8820.9|8816.4|8813.4|20
1741140000000|2025-03-05 02:00:00|8817.7|8814.7|8820.7|8817.7|8820.9|8817.9|8815.9|8812.9|18
1741140300000|2025-03-05 02:05:00|8821.2|8818.2|8820.7|8817.7|8822.2|8819.2|8818.7|8815.7|18
1741140600000|2025-03-05 02:10:00|8820.9|8817.9|8815.9|8812.9|8822.4|8819.4|8814.4|8811.4|33
1741140900000|2025-03-05 02:15:00|8816.2|8813.2|8817.9|8814.9|8819.4|8816.4|8814.7|8811.7|25
1741141200000|2025-03-05 02:20:00|8818.2|8815.2|8816.9|8813.9|8819.7|8816.7|8816.2|8813.2|31
1741141500000|2025-03-05 02:25:00|8816.7|8813.7|8815.2|8812.2|8817.2|8814.2|8813.9|8810.9|28
1741141800000|2025-03-05 02:30:00|8815.4|8812.4|8810.9|8807.9|8815.9|8812.9|8810.9|8807.9|41
1741142100000|2025-03-05 02:35:00|8810.7|8807.7|8813.4|8810.4|8813.9|8810.9|8808.9|8805.9|59
1741142400000|2025-03-05 02:40:00|8813.7|8810.7|8812.4|8809.4|8814.4|8811.4|8810.7|8807.7|44
1741142700000|2025-03-05 02:45:00|8812.2|8809.2|8813.4|8810.4|8814.4|8811.4|8810.4|8807.4|21
1741143000000|2025-03-05 02:50:00|8813.7|8810.7|8813.2|8810.2|8814.2|8811.2|8811.9|8808.9|31
1741143300000|2025-03-05 02:55:00|8813.4|8810.4|8805.7|8802.7|8813.4|8810.4|8804.7|8801.7|26
1741143600000|2025-03-05 03:00:00|8805.9|8802.9|8804.9|8801.9|8809.7|8806.7|8802.2|8799.2|29
1741143900000|2025-03-05 03:05:00|8804.7|8801.7|8812.7|8809.7|8814.4|8811.4|8804.7|8801.7|13
1741144200000|2025-03-05 03:10:00|8813.9|8810.9|8816.2|8813.2|8817.2|8814.2|8812.7|8809.7|9
1741144500000|2025-03-05 03:15:00|8816.4|8813.4|8814.2|8811.2|8817.9|8814.9|8812.7|8809.7|6
1741144800000|2025-03-05 03:20:00|8813.9|8810.9|8813.2|8810.2|8815.7|8812.7|8811.9|8808.9|10
1741145100000|2025-03-05 03:25:00|8812.9|8809.9|8811.7|8808.7|8814.2|8811.2|8809.9|8806.9|15
1741145400000|2025-03-05 03:30:00|8811.9|8808.9|8808.9|8805.9|8812.2|8809.2|8807.2|8804.2|15
1741145700000|2025-03-05 03:35:00|8809.2|8806.2|8806.9|8803.9|8809.4|8806.4|8806.7|8803.7|14
1741146000000|2025-03-05 03:40:00|8806.7|8803.7|8804.2|8801.2|8808.7|8805.7|8803.7|8800.7|9
1741146300000|2025-03-05 03:45:00|8804.4|8801.4|8810.2|8807.2|8816.9|8813.9|8802.7|8799.7|41
1741146600000|2025-03-05 03:50:00|8809.9|8806.9|8812.9|8809.9|8814.4|8811.4|8807.4|8804.4|18
1741146900000|2025-03-05 03:55:00|8812.7|8809.7|8814.7|8811.7|8816.7|8813.7|8811.7|8808.7|1
1741147200000|2025-03-05 04:00:00|8814.4|8811.4|8816.2|8813.2|8816.7|8813.7|8812.2|8809.2|13
1741147500000|2025-03-05 04:05:00|8816.4|8813.4|8815.9|8812.9|8817.4|8814.4|8813.9|8810.9|7
1741147800000|2025-03-05 04:10:00|8815.7|8812.7|8814.9|8811.9|8815.7|8812.7|8813.9|8810.9|9
1741148100000|2025-03-05 04:15:00|8814.4|8811.4|8817.4|8814.4|8818.9|8815.9|8814.2|8811.2|165
1741148400000|2025-03-05 04:20:00|8817.9|8814.9|8815.4|8812.4|8818.4|8815.4|8814.9|8811.9|22
1741148700000|2025-03-05 04:25:00|8815.7|8812.7|8811.4|8808.4|8817.2|8814.2|8811.2|8808.2|16
1741149000000|2025-03-05 04:30:00|8810.9|8807.9|8809.9|8806.9|8814.4|8811.4|8809.7|8806.7|11
1741149300000|2025-03-05 04:35:00|8809.7|8806.7|8811.2|8808.2|8811.4|8808.4|8808.2|8805.2|9
1741149600000|2025-03-05 04:40:00|8811.4|8808.4|8810.9|8807.9|8811.7|8808.7|8810.4|8807.4|0
1741149900000|2025-03-05 04:45:00|8810.7|8807.7|8809.9|8806.9|8810.7|8807.7|8809.2|8806.2|6
1741150200000|2025-03-05 04:50:00|8810.2|8807.2|8809.4|8806.4|8811.2|8808.2|8809.4|8806.4|4
1741150500000|2025-03-05 04:55:00|8809.9|8806.9|8810.4|8807.4|8810.9|8807.9|8809.7|8806.7|7
1741150800000|2025-03-05 05:00:00|8810.7|8807.7|8813.4|8810.4|8814.4|8811.4|8810.7|8807.7|15
1741151100000|2025-03-05 05:05:00|8813.7|8810.7|8813.7|8810.7|8813.7|8810.7|8811.7|8808.7|2
1741151400000|2025-03-05 05:10:00|8813.4|8810.4|8813.4|8810.4|8814.2|8811.2|8812.7|8809.7|8
1741151700000|2025-03-05 05:15:00|8813.2|8810.2|8809.4|8806.4|8813.4|8810.4|8808.7|8805.7|5
1741152000000|2025-03-05 05:20:00|8809.7|8806.7|8812.7|8809.7|8812.9|8809.9|8808.4|8805.4|18
1741152300000|2025-03-05 05:25:00|8812.9|8809.9|8809.2|8806.2|8813.2|8810.2|8809.2|8806.2|5
1741152600000|2025-03-05 05:30:00|8809.7|8806.7|8810.2|8807.2|8810.7|8807.7|8807.9|8804.9|7
1741152900000|2025-03-05 05:35:00|8810.4|8807.4|8810.9|8807.9|8810.9|8807.9|8809.4|8806.4|1
1741153200000|2025-03-05 05:40:00|8810.4|8807.4|8812.9|8809.9|8813.7|8810.7|8810.4|8807.4|5
1741153500000|2025-03-05 05:45:00|8813.2|8810.2|8815.4|8812.4|8816.2|8813.2|8813.2|8810.2|8
1741153800000|2025-03-05 05:50:00|8815.7|8812.7|8816.4|8813.4|8816.4|8813.4|8813.9|8810.9|5
1741154100000|2025-03-05 05:55:00|8816.7|8813.7|8816.7|8813.7|8817.4|8814.4|8814.2|8811.2|17
1741154400000|2025-03-05 06:00:00|8816.9|8813.9|8816.7|8813.7|8817.2|8814.2|8815.2|8812.2|21
1741154700000|2025-03-05 06:05:00|8816.4|8813.4|8815.9|8812.9|8817.4|8814.4|8814.9|8811.9|7
1741155000000|2025-03-05 06:10:00|8816.2|8813.2|8819.2|8816.2|8819.4|8816.4|8813.9|8810.9|13
1741155300000|2025-03-05 06:15:00|8818.9|8815.9|8816.9|8813.9|8818.9|8815.9|8814.9|8811.9|4
1741155600000|2025-03-05 06:20:00|8817.4|8814.4|8810.4|8807.4|8817.4|8814.4|8810.2|8807.2|25
1741155900000|2025-03-05 06:25:00|8810.2|8807.2|8807.9|8804.9|8810.4|8807.4|8806.2|8803.2|28
1741156200000|2025-03-05 06:30:00|8808.2|8805.2|8810.4|8807.4|8813.4|8810.4|8806.4|8803.4|112
1741156500000|2025-03-05 06:35:00|8812.2|8809.2|8812.4|8809.4|8817.4|8814.4|8810.7|8807.7|79
1741156800000|2025-03-05 06:40:00|8812.2|8809.2|8818.4|8815.4|8820.4|8817.4|8812.2|8809.2|32
1741157100000|2025-03-05 06:45:00|8818.7|8815.7|8815.2|8812.2|8819.4|8816.4|8814.4|8811.4|13
1741157400000|2025-03-05 06:50:00|8815.4|8812.4|8822.2|8819.2|8822.4|8819.4|8815.4|8812.4|24
1741157700000|2025-03-05 06:55:00|8821.9|8818.9|8823.4|8820.4|8823.4|8820.4|8821.7|8818.7|8
1741158000000|2025-03-05 07:00:00|8822.9|8819.9|8825.4|8823.4|8830.9|8828.9|8822.4|8819.9|337
1741158300000|2025-03-05 07:05:00|8824.9|8822.9|8830.4|8828.4|8832.4|8830.4|8824.9|8822.9|166
1741158600000|2025-03-05 07:10:00|8829.9|8827.9|8803.7|8801.7|8832.4|8830.4|8799.4|8797.4|1225
1741158900000|2025-03-05 07:15:00|8804.2|8802.2|8807.2|8805.2|8811.4|8809.4|8804.2|8802.2|222
1741159200000|2025-03-05 07:20:00|8806.9|8804.9|8814.4|8812.4|8818.7|8816.7|8806.9|8804.9|120
1741159500000|2025-03-05 07:25:00|8814.9|8812.9|8815.2|8813.2|8815.7|8813.7|8811.4|8809.4|98
1741159800000|2025-03-05 07:30:00|8814.9|8812.9|8805.4|8803.4|8815.2|8813.2|8803.7|8801.7|162
1741160100000|2025-03-05 07:35:00|8804.9|8802.9|8795.7|8793.7|8806.9|8804.9|8793.9|8791.9|313
1741160400000|2025-03-05 07:40:00|8795.4|8793.4|8798.9|8796.9|8799.4|8797.4|8792.4|8790.4|98
1741160700000|2025-03-05 07:45:00|8798.7|8796.7|8799.9|8797.9|8801.9|8799.9|8798.2|8796.2|250
1741161000000|2025-03-05 07:50:00|8799.4|8797.4|8803.9|8801.9|8804.9|8802.9|8798.4|8796.4|177
1741161300000|2025-03-05 07:55:00|8803.7|8801.7|8792.9|8790.9|8807.9|8805.9|8791.4|8789.4|575
1741161600000|2025-03-05 08:00:00|8792.4|8791.4|8790.2|8789.2|8801.4|8800.4|8787.2|8786.2|2938
1741161900000|2025-03-05 08:05:00|8790.4|8789.4|8807.9|8806.9|8815.7|8814.7|8790.4|8789.4|1740
1741162200000|2025-03-05 08:10:00|8808.4|8807.4|8810.4|8809.4|8813.7|8812.7|8805.7|8804.7|970
1741162500000|2025-03-05 08:15:00|8810.9|8809.9|8812.9|8811.9|8817.4|8816.4|8809.7|8808.7|1000
1741162800000|2025-03-05 08:20:00|8813.4|8812.4|8805.2|8804.2|8813.4|8812.4|8804.7|8803.7|694
1741163100000|2025-03-05 08:25:00|8804.9|8803.9|8805.9|8804.9|8807.7|8806.7|8797.9|8796.9|626
1741163400000|2025-03-05 08:30:00|8805.4|8804.4|8812.2|8811.2|8814.7|8813.7|8801.9|8800.9|782
1741163700000|2025-03-05 08:35:00|8811.7|8810.7|8815.9|8814.9|8817.9|8816.9|8808.4|8807.4|547
1741164000000|2025-03-05 08:40:00|8815.6|8814.6|8819.1|8818.1|8820.4|8819.4|8812.6|8811.6|521
1741164300000|2025-03-05 08:45:00|8818.6|8817.6|8814.1|8813.1|8820.9|8819.9|8811.4|8810.4|542
1741164600000|2025-03-05 08:50:00|8814.6|8813.6|8805.4|8804.4|8814.9|8813.9|8803.4|8802.4|692
1741164900000|2025-03-05 08:55:00|8805.6|8804.6|8805.1|8804.1|8807.9|8806.9|8801.9|8800.9|543
1741165200000|2025-03-05 09:00:00|8804.6|8803.6|8805.1|8804.1|8809.6|8808.6|8801.1|8800.1|833
1741165500000|2025-03-05 09:05:00|8805.4|8804.4|8809.4|8808.4|8809.9|8808.9|8802.1|8801.1|408
1741165800000|2025-03-05 09:10:00|8809.1|8808.1|8814.4|8813.4|8816.6|8815.6|8809.1|8808.1|374
1741166100000|2025-03-05 09:15:00|8814.1|8813.1|8817.9|8816.9|8817.9|8816.9|8808.1|8807.1|429
1741166400000|2025-03-05 09:20:00|8817.4|8816.4|8827.1|8826.1|8830.1|8829.1|8817.4|8816.4|741
1741166700000|2025-03-05 09:25:00|8826.9|8825.9|8822.4|8821.4|8829.1|8828.1|8821.9|8820.9|766
1741167000000|2025-03-05 09:30:00|8822.1|8821.1|8823.4|8822.4|8824.4|8823.4|8818.6|8817.6|472
1741167300000|2025-03-05 09:35:00|8823.1|8822.1|8821.1|8820.1|8823.1|8822.1|8817.9|8816.9|407
1741167600000|2025-03-05 09:40:00|8820.9|8819.9|8828.1|8827.1|8828.1|8827.1|8818.4|8817.4|355
1741167900000|2025-03-05 09:45:00|8827.9|8826.9|8831.1|8830.1|8832.4|8831.4|8822.4|8821.4|433
1741168200000|2025-03-05 09:50:00|8830.9|8829.9|8831.6|8830.6|8834.4|8833.4|8830.4|8829.4|421
1741168500000|2025-03-05 09:55:00|8831.9|8830.9|8831.6|8830.6|8833.9|8832.9|8828.4|8827.4|255
1741168800000|2025-03-05 10:00:00|8832.1|8831.1|8831.1|8830.1|8836.1|8835.1|8828.9|8827.9|513
1741169100000|2025-03-05 10:05:00|8830.6|8829.6|8831.9|8830.9|8838.1|8837.1|8829.1|8828.1|602
1741169400000|2025-03-05 10:10:00|8831.4|8830.4|8825.1|8824.1|8831.9|8830.9|8824.6|8823.6|856
1741169700000|2025-03-05 10:15:00|8824.9|8823.9|8820.6|8819.6|8825.6|8824.6|8819.6|8818.6|346
1741170000000|2025-03-05 10:20:00|8820.9|8819.9|8818.6|8817.6|8821.6|8820.6|8815.6|8814.6|405
1741170300000|2025-03-05 10:25:00|8818.9|8817.9|8808.1|8807.1|8818.9|8817.9|8807.9|8806.9|474
1741170600000|2025-03-05 10:30:00|8807.6|8806.6|8806.6|8805.6|8813.9|8812.9|8806.4|8805.4|283
1741170900000|2025-03-05 10:35:00|8806.4|8805.4|8811.1|8810.1|8811.4|8810.4|8804.6|8803.6|281
1741171200000|2025-03-05 10:40:00|8811.4|8810.4|8812.6|8811.6|8814.1|8813.1|8811.4|8810.4|173
1741171500000|2025-03-05 10:45:00|8812.9|8811.9|8808.1|8807.1|8818.1|8817.1|8807.9|8806.9|753
1741171800000|2025-03-05 10:50:00|8807.9|8806.9|8804.1|8803.1|8810.1|8809.1|8799.9|8798.9|271
1741172100000|2025-03-05 10:55:00|8804.4|8803.4|8799.6|8798.6|8804.4|8803.4|8796.6|8795.6|376
1741172400000|2025-03-05 11:00:00|8800.1|8799.1|8797.6|8796.6|8801.6|8800.6|8796.6|8795.6|254
1741172700000|2025-03-05 11:05:00|8797.9|8796.9|8801.6|8800.6|8801.6|8800.6|8795.9|8794.9|570
1741173000000|2025-03-05 11:10:00|8801.9|8800.9|8801.6|8800.6|8803.4|8802.4|8798.6|8797.6|321
1741173300000|2025-03-05 11:15:00|8801.4|8800.4|8796.4|8795.4|8803.4|8802.4|8795.9|8794.9|272
1741173600000|2025-03-05 11:20:00|8796.6|8795.6|8796.1|8795.1|8800.9|8799.9|8794.9|8793.9|246
1741173900000|2025-03-05 11:25:00|8796.4|8795.4|8796.6|8795.6|8796.9|8795.9|8791.4|8790.4|418
1741174200000|2025-03-05 11:30:00|8796.9|8795.9|8795.9|8794.9|8800.4|8799.4|8794.9|8793.9|264
1741174500000|2025-03-05 11:35:00|8796.9|8795.9|8794.4|8793.4|8797.4|8796.4|8791.9|8790.9|222
1741174800000|2025-03-05 11:40:00|8794.6|8793.6|8793.4|8792.4|8795.9|8794.9|8791.1|8790.1|517
1741175100000|2025-03-05 11:45:00|8793.9|8792.9|8799.9|8798.9|8800.4|8799.4|8792.6|8791.6|334
1741175400000|2025-03-05 11:50:00|8800.1|8799.1|8790.6|8789.6|8801.6|8800.6|8789.1|8788.1|397
1741175700000|2025-03-05 11:55:00|8790.9|8789.9|8795.6|8794.6|8796.6|8795.6|8788.6|8787.6|650
1741176000000|2025-03-05 12:00:00|8795.4|8794.4|8796.1|8795.1|8799.1|8798.1|8791.6|8790.6|522
1741176300000|2025-03-05 12:05:00|8796.4|8795.4|8795.4|8794.4|8797.9|8796.9|8793.4|8792.4|295
1741176600000|2025-03-05 12:10:00|8795.1|8794.1|8795.6|8794.6|8798.9|8797.9|8791.6|8790.6|399
1741176900000|2025-03-05 12:15:00|8795.1|8794.1|8792.6|8791.6|8797.9|8796.9|8791.9|8790.9|252
1741177200000|2025-03-05 12:20:00|8792.9|8791.9|8789.1|8788.1|8793.6|8792.6|8786.4|8785.4|332
1741177500000|2025-03-05 12:25:00|8788.9|8787.9|8788.4|8787.4|8790.4|8789.4|8787.9|8786.9|292
1741177800000|2025-03-05 12:30:00|8788.1|8787.1|8792.1|8791.1|8795.1|8794.1|8788.1|8787.1|302
1741178100000|2025-03-05 12:35:00|8791.9|8790.9|8794.4|8793.4|8797.6|8796.6|8791.6|8790.6|186
1741178400000|2025-03-05 12:40:00|8794.3|8793.3|8791.8|8790.8|8796|8795|8790|8789|388
1741178700000|2025-03-05 12:45:00|8792|8791|8791.5|8790.5|8794.3|8793.3|8791.3|8790.3|253
1741179000000|2025-03-05 12:50:00|8792|8791|8792.8|8791.8|8796|8795|8790.5|8789.5|256
1741179300000|2025-03-05 12:55:00|8793.3|8792.3|8793|8792|8794.8|8793.8|8791.8|8790.8|315
1741179600000|2025-03-05 13:00:00|8794.3|8793.3|8804.8|8803.8|8805.3|8804.3|8792.8|8791.8|864
1741179900000|2025-03-05 13:05:00|8804.5|8803.5|8811|8810|8811|8810|8803.5|8802.5|520
1741180200000|2025-03-05 13:10:00|8810.5|8809.5|8808.5|8807.5|8813|8812|8807.5|8806.5|338
1741180500000|2025-03-05 13:15:00|8807.5|8806.5|8796.5|8795.5|8808.5|8807.5|8796|8795|563
1741180800000|2025-03-05 13:20:00|8796.3|8795.3|8794.5|8793.5|8799.3|8798.3|8791.8|8790.8|334
1741181100000|2025-03-05 13:25:00|8794.8|8793.8|8784.8|8783.8|8795.3|8794.3|8783.5|8782.5|414
1741181400000|2025-03-05 13:30:00|8785|8784|8793.5|8792.5|8793.5|8792.5|8782.8|8781.8|575
1741181700000|2025-03-05 13:35:00|8793.3|8792.3|8793.8|8792.8|8795.8|8794.8|8788.8|8787.8|482
1741182000000|2025-03-05 13:40:00|8794|8793|8800|8799|8802|8801|8794|8793|429
1741182300000|2025-03-05 13:45:00|8799.8|8798.8|8795.5|8794.5|8801.5|8800.5|8793.5|8792.5|970
1741182600000|2025-03-05 13:50:00|8795.3|8794.3|8788.3|8787.3|8797|8796|8788.3|8787.3|323
1741182900000|2025-03-05 13:55:00|8788|8787|8785.8|8784.8|8790.8|8789.8|8784|8783|408
1741183200000|2025-03-05 14:00:00|8786.3|8785.3|8781|8780|8786.3|8785.3|8778.8|8777.8|676
1741183500000|2025-03-05 14:05:00|8780.8|8779.8|8776.3|8775.3|8781.5|8780.5|8776.3|8775.3|341
1741183800000|2025-03-05 14:10:00|8775.8|8774.8|8783.5|8782.5|8783.8|8782.8|8774.3|8773.3|487
1741184100000|2025-03-05 14:15:00|8783.8|8782.8|8781.3|8780.3|8789.3|8788.3|8781.3|8780.3|620
1741184400000|2025-03-05 14:20:00|8780.8|8779.8|8772|8771|8781.8|8780.8|8771.3|8770.3|317
1741184700000|2025-03-05 14:25:00|8771.8|8770.8|8768.8|8767.8|8772.3|8771.3|8766.8|8765.8|464
1741185000000|2025-03-05 14:30:00|8768.5|8767.5|8772|8771|8775.5|8774.5|8763.5|8762.5|1263
1741185300000|2025-03-05 14:35:00|8772.3|8771.3|8773.3|8772.3|8776.8|8775.8|8764.8|8763.8|766
1741185600000|2025-03-05 14:40:00|8773|8772|8783.5|8782.5|8787.8|8786.8|8773|8772|860
1741185900000|2025-03-05 14:45:00|8783|8782|8774.3|8773.3|8789.3|8788.3|8774.3|8773.3|677
1741186200000|2025-03-05 14:50:00|8773.5|8772.5|8776|8775|8779.3|8778.3|8773|8772|841
1741186500000|2025-03-05 14:55:00|8775.8|8774.8|8778.3|8777.3|8779|8778|8771|8770|663
1741186800000|2025-03-05 15:00:00|8781.5|8780.5|8791|8790|8794|8793|8781.5|8780.5|1198
1741187100000|2025-03-05 15:05:00|8790.5|8789.5|8797|8796|8801|8800|8790|8789|688
1741187400000|2025-03-05 15:10:00|8796.4|8795.4|8790.9|8789.9|8797.2|8796.2|8788.9|8787.9|551
1741187700000|2025-03-05 15:15:00|8791.2|8790.2|8780.9|8779.9|8791.9|8790.9|8778.4|8777.4|502
1741188000000|2025-03-05 15:20:00|8780.7|8779.7|8782.2|8781.2|8787.7|8786.7|8778.4|8777.4|594
1741188300000|2025-03-05 15:25:00|8782.4|8781.4|8776.9|8775.9|8788.4|8787.4|8775.9|8774.9|700
1741188600000|2025-03-05 15:30:00|8776.7|8775.7|8783.4|8782.4|8784.4|8783.4|8773.7|8772.7|728
1741188900000|2025-03-05 15:35:00|8783.2|8782.2|8786.7|8785.7|8787.9|8786.9|8780.4|8779.4|521
1741189200000|2025-03-05 15:40:00|8786.9|8785.9|8786.7|8785.7|8788.2|8787.2|8780.9|8779.9|379
1741189500000|2025-03-05 15:45:00|8786.4|8785.4|8780.2|8779.2|8792.7|8791.7|8779.7|8778.7|440
1741189800000|2025-03-05 15:50:00|8779.9|8778.9|8777.4|8776.4|8782.9|8781.9|8774.4|8773.4|497
1741190100000|2025-03-05 15:55:00|8777.7|8776.7|8772.2|8771.2|8780.4|8779.4|8770.7|8769.7|669
1741190400000|2025-03-05 16:00:00|8771.9|8770.9|8770.7|8769.7|8772.7|8771.7|8766.2|8765.2|647
1741190700000|2025-03-05 16:05:00|8770.4|8769.4|8769.9|8768.9|8774.7|8773.7|8768.9|8767.9|476
1741191000000|2025-03-05 16:10:00|8770.2|8769.2|8768.4|8767.4|8770.4|8769.4|8762.9|8761.9|655
1741191300000|2025-03-05 16:15:00|8768.2|8767.2|8767.9|8766.9|8770.4|8769.4|8765.9|8764.9|724
1741191600000|2025-03-05 16:20:00|8768.2|8767.2|8770.4|8769.4|8770.7|8769.7|8764.9|8763.9|955
1741191900000|2025-03-05 16:25:00|8770.7|8769.7|8765.9|8763.9|8770.7|8769.7|8760.2|8759.2|4270
1741192200000|2025-03-05 16:30:00|8765.7|8763.7|8732.9|8730.9|8765.7|8763.7|8715.7|8713.7|8865
1741192500000|2025-03-05 16:35:00|8732.4|8730.4|8731.4|8729.4|8734.7|8732.7|8723.7|8721.7|2573
1741192800000|2025-03-05 16:40:00|8731.7|8729.7|8730.9|8728.9|8731.7|8729.7|8725.4|8723.4|584
1741193100000|2025-03-05 16:45:00|8731.2|8729.2|8726.7|8724.7|8731.9|8729.9|8726.2|8724.2|586
1741193400000|2025-03-05 16:50:00|8726.2|8724.2|8728.4|8726.4|8728.7|8726.7|8721.2|8719.2|526
1741193700000|2025-03-05 16:55:00|8728.2|8726.2|8738.9|8736.9|8745.7|8743.7|8725.7|8723.7|1196
1741194000000|2025-03-05 17:00:00|8738.7|8736.7|8745.4|8743.4|8752.4|8750.4|8737.9|8735.9|810
1741194300000|2025-03-05 17:05:00|8745.2|8743.2|8746.4|8744.4|8747.7|8745.7|8742.9|8740.9|246
1741194600000|2025-03-05 17:10:00|8746.2|8744.2|8744.9|8742.9|8748.9|8746.9|8743.9|8741.9|210
1741194900000|2025-03-05 17:15:00|8745.2|8743.2|8748.4|8746.4|8751.9|8749.9|8744.9|8742.9|118
1741195200000|2025-03-05 17:20:00|8748.7|8746.7|8754.9|8752.9|8755.4|8753.4|8746.4|8744.4|320
1741195500000|2025-03-05 17:25:00|8754.7|8752.7|8759.7|8757.7|8760.7|8758.7|8753.4|8751.4|325
1741195800000|2025-03-05 17:30:00|8759.9|8757.9|8764.9|8762.9|8765.2|8763.2|8759.4|8757.4|191
1741196100000|2025-03-05 17:35:00|8764.4|8762.4|8764.9|8762.9|8764.9|8762.9|8761.4|8759.4|108
1741196400000|2025-03-05 17:40:00|8765.2|8763.2|8764.4|8762.4|8766.4|8764.4|8762.4|8760.4|356
1741196700000|2025-03-05 17:45:00|8763.9|8761.9|8761.9|8759.9|8764.4|8762.4|8757.2|8755.2|146
1741197000000|2025-03-05 17:50:00|8762.2|8760.2|8766.4|8764.4|8769.9|8767.9|8761.7|8759.7|192
1741197300000|2025-03-05 17:55:00|8765.9|8763.9|8771.4|8769.4|8771.9|8769.9|8765.4|8763.4|88
1741197600000|2025-03-05 18:00:00|8770.9|8768.9|8770.4|8768.4|8772.4|8770.4|8768.9|8766.9|176
1741197900000|2025-03-05 18:05:00|8770.2|8768.2|8758.9|8756.9|8774.4|8772.4|8756.4|8754.4|304
1741198200000|2025-03-05 18:10:00|8758.7|8756.7|8758.9|8756.9|8762.9|8760.9|8756.9|8754.9|175
1741198500000|2025-03-05 18:15:00|8759.2|8757.2|8760.9|8758.9|8763.2|8761.2|8756.7|8754.7|113
1741198800000|2025-03-05 18:20:00|8760.4|8758.4|8761.2|8759.2|8762.2|8760.2|8756.7|8754.7|237
1741199100000|2025-03-05 18:25:00|8761.9|8759.9|8759.7|8757.7|8761.9|8759.9|8756.2|8754.2|139
1741199400000|2025-03-05 18:30:00|8759.4|8757.4|8754.4|8752.4|8760.9|8758.9|8750.7|8748.7|185
1741199700000|2025-03-05 18:35:00|8754.2|8752.2|8757.9|8755.9|8757.9|8755.9|8750.4|8748.4|149
1741200000000|2025-03-05 18:40:00|8757.7|8755.7|8749.9|8747.9|8757.7|8755.7|8749.7|8747.7|79
1741200300000|2025-03-05 18:45:00|8750.4|8748.4|8764.9|8762.9|8765.4|8763.4|8750.2|8748.2|153
1741200600000|2025-03-05 18:50:00|8765.2|8763.2|8767.7|8765.7|8769.2|8767.2|8764.7|8762.7|163
1741200900000|2025-03-05 18:55:00|8767.4|8765.4|8772.9|8770.9|8772.9|8770.9|8766.9|8764.9|129
1741201200000|2025-03-05 19:00:00|8772.4|8770.4|8779.4|8777.4|8779.4|8777.4|8770.2|8768.2|147
1741201500000|2025-03-05 19:05:00|8778.9|8776.9|8792.9|8790.9|8792.9|8790.9|8777.2|8775.2|426
1741201800000|2025-03-05 19:10:00|8792.4|8790.4|8797.4|8795.4|8799.9|8797.9|8790.9|8788.9|343
1741202100000|2025-03-05 19:15:00|8797.7|8795.7|8791.4|8789.4|8801.9|8799.9|8789.9|8787.9|289
1741202400000|2025-03-05 19:20:00|8791.7|8789.7|8798.9|8796.9|8800.2|8798.2|8790.2|8788.2|160
1741202700000|2025-03-05 19:25:00|8799.2|8797.2|8795.2|8793.2|8799.2|8797.2|8794.4|8792.4|96
1741203000000|2025-03-05 19:30:00|8795.4|8793.4|8792.9|8790.9|8796.2|8794.2|8790.9|8788.9|166
1741203300000|2025-03-05 19:35:00|8792.7|8790.7|8791.2|8789.2|8794.9|8792.9|8785.9|8783.9|83
1741203600000|2025-03-05 19:40:00|8790.9|8788.9|8791.4|8789.4|8796.2|8794.2|8790.4|8788.4|57
1741203900000|2025-03-05 19:45:00|8791.7|8789.7|8794.4|8792.4|8794.9|8792.9|8788.9|8786.9|65
1741204200000|2025-03-05 19:50:00|8794.7|8792.7|8797.2|8795.2|8797.9|8795.9|8792.9|8790.9|258
1741204500000|2025-03-05 19:55:00|8796.9|8794.9|8790.9|8788.9|8799.4|8797.4|8790.9|8788.9|141
1741204800000|2025-03-05 20:00:00|8790.7|8788.7|8799.4|8797.4|8801.4|8799.4|8790.2|8788.2|127
1741205100000|2025-03-05 20:05:00|8798.9|8796.9|8800.2|8798.2|8801.9|8799.9|8797.4|8795.4|95
1741205400000|2025-03-05 20:10:00|8799.9|8797.9|8798.4|8796.4|8800.4|8798.4|8796.7|8794.7|106
1741205700000|2025-03-05 20:15:00|8798.7|8796.7|8791.9|8789.9|8799.9|8797.9|8784.4|8782.4|204
1741206000000|2025-03-05 20:20:00|8792.9|8790.9|8792.9|8790.9|8795.2|8793.2|8788.4|8786.4|104
1741206300000|2025-03-05 20:25:00|8792.7|8790.7|8797.4|8795.4|8798.7|8796.7|8791.9|8789.9|84
1741206600000|2025-03-05 20:30:00|8797.2|8795.2|8791.7|8789.7|8797.2|8795.2|8788.9|8786.9|145
1741206900000|2025-03-05 20:35:00|8791.9|8789.9|8791.9|8789.9|8792.4|8790.4|8787.4|8785.4|89
1741207200000|2025-03-05 20:40:00|8791.7|8789.7|8794.4|8792.4|8795.9|8793.9|8788.9|8786.9|133
1741207500000|2025-03-05 20:45:00|8793.9|8791.9|8791.2|8789.2|8793.9|8791.9|8788.7|8786.7|242
1741207800000|2025-03-05 20:50:00|8790.4|8788.4|8786.4|8784.4|8791.9|8789.9|8772.9|8770.9|733
1741208100000|2025-03-05 20:55:00|8786.2|8784.2|8782.1|8778.1|8786.7|8784.7|8779.2|8776.3|585
1741208400000|2025-03-05 21:00:00|8781.9|8777.9|8780.8|8776.8|8783.3|8779.3|8777.4|8773.4|0
1741208700000|2025-03-05 21:05:00|8780.7|8776.7|8782.3|8778.3|8784.4|8780.4|8773.3|8769.3|0
1741209000000|2025-03-05 21:10:00|8782.5|8778.5|8779.5|8775.5|8783.5|8779.5|8778.3|8774.3|0
1741209300000|2025-03-05 21:15:00|8779.6|8775.6|8784.9|8780.9|8786.5|8782.5|8779.3|8775.3|0
1741209600000|2025-03-05 21:20:00|8784.8|8780.8|8780.7|8776.7|8785.8|8781.8|8780.5|8776.5|0
1741209900000|2025-03-05 21:25:00|8780.5|8776.5|8783.6|8779.6|8783.7|8779.7|8779.9|8775.9|0
1741210200000|2025-03-05 21:30:00|8783.3|8779.3|8782.3|8778.3|8783.3|8779.3|8779.9|8775.9|0
1741210500000|2025-03-05 21:35:00|8782.1|8778.1|8783.1|8779.1|8783.4|8779.4|8781.5|8777.5|0
1741210800000|2025-03-05 21:40:00|8783.3|8779.3|8782.3|8778.3|8784.5|8780.5|8781.8|8777.8|0
1741211100000|2025-03-05 21:45:00|8782|8778|8780.5|8776.5|8782.9|8778.9|8778.5|8774.5|0
1741211400000|2025-03-05 21:50:00|8780.4|8776.4|8780.4|8776.4|8780.4|8776.4|8779.2|8775.2|0
1741211700000|2025-03-05 21:55:00|8780.3|8776.3|8779.7|8775.7|8781.4|8777.4|8777.5|8773.5|0
1741212000000|2025-03-05 22:00:00|8779.6|8775.6|8779.7|8775.7|8780.4|8776.4|8779.3|8775.3|0
1741212300000|2025-03-05 22:05:00|8779.8|8775.8|8783.4|8779.4|8783.4|8779.4|8779.8|8775.8|0
1741212600000|2025-03-05 22:10:00|8783.5|8779.5|8783.7|8779.7|8784|8780|8783.3|8779.3|0
1741212900000|2025-03-05 22:15:00|8783.8|8779.8|8783.8|8779.8|8783.9|8779.9|8783.6|8779.6|0
1741213200000|2025-03-05 22:20:00|8783.9|8779.9|8784|8780|8784.2|8780.2|8783.9|8779.9|0
1741213500000|2025-03-05 22:25:00|8784.1|8780.1|8784.2|8780.2|8784.3|8780.3|8783.9|8779.9|0
1741213800000|2025-03-05 22:30:00|8784.3|8780.3|8784.1|8780.1|8784.3|8780.3|8784.1|8780.1|0
1741214100000|2025-03-05 22:35:00|8784.2|8780.2|8783.9|8779.9|8784.3|8780.3|8783.9|8779.9|0
1741214400000|2025-03-05 22:40:00|8784.1|8780.1|8784.1|8780.1|8784.3|8780.3|8784|8780|0
1741214700000|2025-03-05 22:45:00|8784.2|8780.2|8784|8780|8784.5|8780.5|8783.9|8779.9|0
1741215000000|2025-03-05 22:50:00|8783.9|8779.9|8783.1|8779.1|8784.6|8780.6|8782.2|8778.2|0
1741215300000|2025-03-05 22:55:00|8783|8779|8783|8779|8783.8|8779.8|8782.2|8778.2|0
1741215600000|2025-03-05 23:00:00|8783.7|8779.7|8788|8784|8789.6|8785.6|8783.4|8779.4|0
1741215900000|2025-03-05 23:05:00|8788.2|8784.2|8786.4|8782.4|8788.7|8784.7|8786.4|8782.4|0
1741216200000|2025-03-05 23:10:00|8786.5|8782.5|8789.5|8785.5|8790.8|8786.8|8786.5|8782.5|0
1741216500000|2025-03-05 23:15:00|8789.3|8785.3|8787.8|8783.8|8789.6|8785.6|8787.1|8783.1|0
1741216800000|2025-03-05 23:20:00|8787.7|8783.7|8785.6|8781.6|8789.2|8785.2|8784.7|8780.7|0
1741217100000|2025-03-05 23:25:00|8785.8|8781.8|8785.6|8781.6|8787.1|8783.1|8785.2|8781.2|0
1741217400000|2025-03-05 23:30:00|8785.7|8781.7|8780.2|8776.2|8785.9|8781.9|8779.3|8775.3|0
1741217700000|2025-03-05 23:35:00|8780.1|8776.1|8782.3|8778.3|8782.3|8778.3|8778.5|8774.5|0
1741218000000|2025-03-05 23:40:00|8782.2|8778.2|8783.7|8779.7|8784.3|8780.3|8782.1|8778.1|0
1741218300000|2025-03-05 23:45:00|8783.8|8779.8|8783.2|8779.2|8784.4|8780.4|8781.9|8777.9|0
1741218600000|2025-03-05 23:50:00|8783.3|8779.3|8782.6|8778.6|8784.8|8780.8|8782.2|8778.2|0
1741218900000|2025-03-05 23:55:00|8782.7|8778.7|8781.9|8777.9|8783.2|8779.2|8781.6|8777.6|0
1741219200000|2025-03-06 00:00:00|8781.7|8777.7|8783|8779|8784.5|8780.5|8779.2|8775.2|0
1741219500000|2025-03-06 00:05:00|8783.3|8779.3|8781.9|8777.9|8784.7|8780.7|8781.2|8777.2|0
1741219800000|2025-03-06 00:10:00|8782|8778|8786|8782|8786.5|8782.5|8781.2|8777.2|0
1741220100000|2025-03-06 00:15:00|8786.1|8782.1|8785.4|8781.4|8786.8|8782.8|8780.1|8776.1|0
1741220400000|2025-03-06 00:20:00|8785.5|8781.5|8783|8779|8786.2|8782.2|8782.5|8778.5|0
1741220700000|2025-03-06 00:25:00|8783.1|8779.1|8783|8779|8784.8|8780.8|8781.7|8777.7|0
1741221000000|2025-03-06 00:30:00|8782.9|8778.9|8782.5|8778.5|8783.1|8779.1|8782.4|8778.4|0
1741221300000|2025-03-06 00:35:00|8782.4|8778.4|8782.1|8778.1|8782.7|8778.7|8780.6|8776.6|0
1741221600000|2025-03-06 00:40:00|8782.2|8778.2|8782.4|8778.4|8784.3|8780.3|8782|8778|0
1741221900000|2025-03-06 00:45:00|8782.3|8778.3|8779.3|8775.3|8782.5|8778.5|8779.3|8775.3|0
1741222200000|2025-03-06 00:50:00|8779.4|8775.4|8778.1|8774.1|8780.4|8776.4|8776.2|8772.2|0
1741222500000|2025-03-06 00:55:00|8778.2|8774.2|8769.4|8765.4|8778.2|8774.2|8768.9|8764.9|0
1741222800000|2025-03-06 01:00:00|8770.2|8766.2|8770.4|8767.4|8771.4|8768.4|8759.6|8756.6|201
1741223100000|2025-03-06 01:05:00|8769.6|8766.6|8772.1|8769.1|8774.4|8771.4|8767.1|8764.1|29
1741223400000|2025-03-06 01:10:00|8772.4|8769.4|8774.6|8771.6|8774.9|8771.9|8770.1|8767.1|57
1741223700000|2025-03-06 01:15:00|8774.9|8771.9|8775.4|8772.4|8777.9|8774.9|8773.9|8770.9|58
1741224000000|2025-03-06 01:20:00|8775.6|8772.6|8776.9|8773.9|8777.4|8774.4|8775.4|8772.4|14
1741224300000|2025-03-06 01:25:00|8776.6|8773.6|8777.1|8774.1|8779.9|8776.9|8776.4|8773.4|15
1741224600000|2025-03-06 01:30:00|8776.9|8773.9|8776.1|8773.1|8777.9|8774.9|8774.9|8771.9|11
1741224900000|2025-03-06 01:35:00|8775.6|8772.6|8774.6|8771.6|8777.1|8774.1|8773.6|8770.6|15
1741225200000|2025-03-06 01:40:00|8774.4|8771.4|8773.6|8770.6|8775.6|8772.6|8772.9|8769.9|10
1741225500000|2025-03-06 01:45:00|8774.1|8771.1|8772.4|8769.4|8775.4|8772.4|8772.1|8769.1|12
1741225800000|2025-03-06 01:50:00|8772.1|8769.1|8780.4|8777.4|8780.4|8777.4|8771.6|8768.6|73
1741226100000|2025-03-06 01:55:00|8780.1|8777.1|8778.6|8775.6|8783.4|8780.4|8778.4|8775.4|11
1741226400000|2025-03-06 02:00:00|8779.6|8776.6|8780.1|8777.1|8781.1|8778.1|8778.6|8775.6|17
1741226700000|2025-03-06 02:05:00|8780.4|8777.4|8781.1|8778.1|8781.1|8778.1|8778.6|8775.6|22
1741227000000|2025-03-06 02:10:00|8780.9|8777.9|8778.1|8775.1|8780.9|8777.9|8777.1|8774.1|9
1741227300000|2025-03-06 02:15:00|8777.9|8774.9|8776.9|8773.9|8779.1|8776.1|8776.6|8773.6|7
1741227600000|2025-03-06 02:20:00|8776.6|8773.6|8775.4|8772.4|8778.1|8775.1|8774.1|8771.1|13
1741227900000|2025-03-06 02:25:00|8775.6|8772.6|8777.4|8774.4|8778.1|8775.1|8774.6|8771.6|8
1741228200000|2025-03-06 02:30:00|8777.1|8774.1|8776.9|8773.9|8777.4|8774.4|8775.6|8772.6|10
1741228500000|2025-03-06 02:35:00|8776.6|8773.6|8774.4|8771.4|8776.6|8773.6|8773.6|8770.6|5
1741228800000|2025-03-06 02:40:00|8774.6|8771.6|8773.6|8770.6|8774.6|8771.6|8772.9|8769.9|4
1741229100000|2025-03-06 02:45:00|8773.4|8770.4|8774.1|8771.1|8774.9|8771.9|8772.9|8769.9|6
1741229400000|2025-03-06 02:50:00|8774.4|8771.4|8777.1|8774.1|8777.4|8774.4|8773.9|8770.9|4
1741229700000|2025-03-06 02:55:00|8776.9|8773.9|8778.1|8775.1|8779.1|8776.1|8776.4|8773.4|1
1741230000000|2025-03-06 03:00:00|8777.9|8774.9|8775.1|8772.1|8777.9|8774.9|8774.9|8771.9|13
1741230300000|2025-03-06 03:05:00|8774.6|8771.6|8773.9|8770.9|8775.6|8772.6|8773.6|8770.6|18
1741230600000|2025-03-06 03:10:00|8773.4|8770.4|8775.6|8772.6|8777.1|8774.1|8773.4|8770.4|3
1741230900000|2025-03-06 03:15:00|8775.4|8772.4|8778.4|8775.4|8779.9|8776.9|8775.4|8772.4|55
1741231200000|2025-03-06 03:20:00|8779.1|8776.1|8778.4|8775.4|8779.1|8776.1|8778.1|8775.1|10
1741231500000|2025-03-06 03:25:00|8778.1|8775.1|8777.1|8774.1|8778.9|8775.9|8776.6|8773.6|30
1741231800000|2025-03-06 03:30:00|8776.9|8773.9|8777.6|8774.6|8777.6|8774.6|8774.6|8771.6|7
1741232100000|2025-03-06 03:35:00|8777.4|8774.4|8779.1|8776.1|8779.9|8776.9|8776.6|8773.6|9
1741232400000|2025-03-06 03:40:00|8777.6|8774.6|8780.9|8777.9|8781.6|8778.6|8777.1|8774.1|12
1741232700000|2025-03-06 03:45:00|8781.1|8778.1|8781.6|8778.6|8782.9|8779.9|8780.9|8777.9|12
1741233000000|2025-03-06 03:50:00|8781.4|8778.4|8782.6|8779.6|8783.4|8780.4|8780.6|8777.6|9
1741233300000|2025-03-06 03:55:00|8783.1|8780.1|8782.1|8779.1|8783.4|8780.4|8782.1|8779.1|5
1741233600000|2025-03-06 04:00:00|8782.6|8779.6|8783.1|8780.1|8784.9|8781.9|8782.4|8779.4|11
1741233900000|2025-03-06 04:05:00|8782.9|8779.9|8784.1|8781.1|8784.4|8781.4|8782.6|8779.6|8
1741234200000|2025-03-06 04:10:00|8783.9|8780.9|8784.1|8781.1|8784.6|8781.6|8783.4|8780.4|3
1741234500000|2025-03-06 04:15:00|8784.4|8781.4|8786.1|8783.1|8786.6|8783.6|8784.1|8781.1|7
1741234800000|2025-03-06 04:20:00|8785.9|8782.9|8785.4|8782.4|8786.1|8783.1|8784.9|8781.9|10
1741235100000|2025-03-06 04:25:00|8785.1|8782.1|8784.9|8781.9|8785.4|8782.4|8784.9|8781.9|2
1741235400000|2025-03-06 04:30:00|8785.1|8782.1|8786.1|8783.1|8786.4|8783.4|8783.4|8780.4|20
1741235700000|2025-03-06 04:35:00|8785.6|8782.6|8786.1|8783.1|8787.1|8784.1|8785.4|8782.4|8
1741236000000|2025-03-06 04:40:00|8785.9|8782.9|8785.4|8782.4|8786.9|8783.9|8784.9|8781.9|13
1741236300000|2025-03-06 04:45:00|8785.6|8782.6|8786.4|8783.4|8786.4|8783.4|8785.1|8782.1|3
1741236600000|2025-03-06 04:50:00|8786.1|8783.1|8786.6|8783.6|8787.6|8784.6|8785.4|8782.4|5
1741236900000|2025-03-06 04:55:00|8787.1|8784.1|8786.6|8783.6|8787.1|8784.1|8786.6|8783.6|2
1741237200000|2025-03-06 05:00:00|8786.4|8783.4|8786.6|8783.6|8787.4|8784.4|8785.6|8782.6|7
1741237500000|2025-03-06 05:05:00|8786.4|8783.4|8787.1|8784.1|8787.4|8784.4|8785.6|8782.6|10
1741237800000|2025-03-06 05:10:00|8787.4|8784.4|8786.1|8783.1|8787.4|8784.4|8784.9|8781.9|8
1741238100000|2025-03-06 05:15:00|8785.9|8782.9|8786.9|8783.9|8787.1|8784.1|8785.6|8782.6|2
1741238400000|2025-03-06 05:20:00|8786.6|8783.6|8786.4|8783.4|8786.9|8783.9|8784.9|8781.9|18
1741238700000|2025-03-06 05:25:00|8786.1|8783.1|8785.6|8782.6|8786.4|8783.4|8785.6|8782.6|4
1741239000000|2025-03-06 05:30:00|8785.9|8782.9|8785.1|8782.1|8786.6|8783.6|8784.9|8781.9|5
1741239300000|2025-03-06 05:35:00|8785.4|8782.4|8786.1|8783.1|8786.4|8783.4|8785.4|8782.4|2
1741239600000|2025-03-06 05:40:00|8785.1|8782.1|8784.4|8781.4|8785.1|8782.1|8784.4|8781.4|3
1741239900000|2025-03-06 05:45:00|8784.6|8781.6|8782.4|8779.4|8785.1|8782.1|8782.4|8779.4|8
1741240200000|2025-03-06 05:50:00|8782.6|8779.6|8782.4|8779.4|8783.9|8780.9|8781.4|8778.4|5
1741240500000|2025-03-06 05:55:00|8782.6|8779.6|8781.9|8778.9|8784.1|8781.1|8781.1|8778.1|35
1741240800000|2025-03-06 06:00:00|8781.1|8778.1|8781.4|8778.4|8783.1|8780.1|8780.6|8777.6|18
1741241100000|2025-03-06 06:05:00|8780.9|8777.9|8782.4|8779.4|8783.4|8780.4|8780.6|8777.6|19
1741241400000|2025-03-06 06:10:00|8782.1|8779.1|8783.4|8780.4|8783.9|8780.9|8780.6|8777.6|25
1741241700000|2025-03-06 06:15:00|8783.9|8780.9|8786.1|8783.1|8786.1|8783.1|8783.6|8780.6|11
1741242000000|2025-03-06 06:20:00|8786.4|8783.4|8787.4|8784.4|8787.6|8784.6|8786.1|8783.1|7
1741242300000|2025-03-06 06:25:00|8787.1|8784.1|8787.6|8784.6|8787.6|8784.6|8786.1|8783.1|26
1741242600000|2025-03-06 06:30:00|8786.9|8783.9|8787.9|8784.9|8789.9|8786.9|8786.9|8783.9|14
1741242900000|2025-03-06 06:35:00|8787.6|8784.6|8789.6|8786.6|8790.6|8787.6|8787.6|8784.6|7
1741243200000|2025-03-06 06:40:00|8790.1|8787.1|8793.1|8790.1|8793.1|8790.1|8789.4|8786.4|35
1741243500000|2025-03-06 06:45:00|8794.1|8791.1|8793.6|8790.6|8795.1|8792.1|8792.4|8789.4|25
1741243800000|2025-03-06 06:50:00|8793.4|8790.4|8793.1|8790.1|8793.9|8790.9|8793.1|8790.1|11
1741244100000|2025-03-06 06:55:00|8793.4|8790.4|8792.6|8789.6|8794.6|8791.6|8792.4|8789.4|16
1741244400000|2025-03-06 07:00:00|8792.4|8789.4|8791.9|8789.9|8794.6|8792.6|8789.1|8787.1|204
1741244700000|2025-03-06 07:05:00|8791.6|8789.6|8795.6|8793.6|8796.1|8794.1|8791.1|8789.1|90
1741245000000|2025-03-06 07:10:00|8795.4|8793.4|8791.1|8789.1|8798.9|8796.9|8790.9|8788.9|114
1741245300000|2025-03-06 07:15:00|8790.6|8788.6|8788.1|8786.1|8790.6|8788.6|8785.6|8783.6|75
1741245600000|2025-03-06 07:20:00|8787.9|8785.9|8790.6|8788.6|8793.9|8791.9|8787.9|8785.9|48
1741245900000|2025-03-06 07:25:00|8791.1|8789.1|8787.4|8785.4|8791.9|8789.9|8787.1|8785.1|46
1741246200000|2025-03-06 07:30:00|8788.1|8786.1|8789.6|8787.6|8791.6|8789.6|8788.1|8786.1|63
1741246500000|2025-03-06 07:35:00|8789.4|8787.4|8786.6|8784.6|8789.6|8787.6|8785.1|8783.1|54
1741246800000|2025-03-06 07:40:00|8786.1|8784.1|8781.6|8779.6|8786.6|8784.6|8780.1|8778.1|146
1741247100000|2025-03-06 07:45:00|8781.1|8779.1|8777.6|8775.6|8781.9|8779.9|8777.4|8775.4|152
1741247400000|2025-03-06 07:50:00|8778.1|8776.1|8778.6|8776.6|8779.4|8777.4|8775.1|8773.1|103
1741247700000|2025-03-06 07:55:00|8778.9|8776.9|8763.6|8761.6|8778.9|8776.9|8763.1|8761.1|468
1741248000000|2025-03-06 08:00:00|8763.1|8762.1|8742.1|8741.1|8765.6|8764.6|8739.6|8738.6|2545
1741248300000|2025-03-06 08:05:00|8742.6|8741.6|8741.6|8740.6|8757.9|8756.9|8740.9|8739.9|1276
1741248600000|2025-03-06 08:10:00|8741.1|8740.1|8743.1|8742.1|8743.1|8742.1|8732.1|8731.1|809
1741248900000|2025-03-06 08:15:00|8742.6|8741.6|8735.1|8734.1|8745.9|8744.9|8733.6|8732.6|754
1741249200000|2025-03-06 08:20:00|8734.9|8733.9|8723.4|8722.4|8738.6|8737.6|8723.4|8722.4|838
1741249500000|2025-03-06 08:25:00|8722.4|8721.4|8716.6|8715.6|8724.4|8723.4|8713.9|8712.9|779
1741249800000|2025-03-06 08:30:00|8716.9|8715.9|8711.1|8710.1|8718.1|8717.1|8709.4|8708.4|870
1741250100000|2025-03-06 08:35:00|8710.9|8709.9|8716.9|8715.9|8717.1|8716.1|8703.6|8702.6|834
1741250400000|2025-03-06 08:40:00|8716.6|8715.6|8699.6|8698.6|8717.1|8716.1|8699.1|8698.1|537
1741250700000|2025-03-06 08:45:00|8699.4|8698.4|8692.6|8691.6|8703.4|8702.4|8692.6|8691.6|564
1741251000000|2025-03-06 08:50:00|8692.4|8691.4|8694.9|8693.9|8698.4|8697.4|8686.1|8685.1|934
1741251300000|2025-03-06 08:55:00|8695.1|8694.1|8685.6|8684.6|8699.6|8698.6|8683.1|8682.1|607
1741251600000|2025-03-06 09:00:00|8686.1|8685.1|8680.1|8679.1|8686.4|8685.4|8676.4|8675.4|1791
1741251900000|2025-03-06 09:05:00|8680.4|8679.4|8689.1|8688.1|8691.1|8690.1|8679.6|8678.6|574
1741252200000|2025-03-06 09:10:00|8688.6|8687.6|8688.6|8687.6|8697.4|8696.4|8684.6|8683.6|880
1741252500000|2025-03-06 09:15:00|8688.9|8687.9|8684.6|8683.6|8692.4|8691.4|8684.4|8683.4|575
1741252800000|2025-03-06 09:20:00|8684.9|8683.9|8684.6|8683.6|8688.1|8687.1|8679.1|8678.1|1276
1741253100000|2025-03-06 09:25:00|8684.1|8683.1|8678.4|8677.4|8687.4|8686.4|8678.1|8677.1|602
1741253400000|2025-03-06 09:30:00|8678.6|8677.6|8688.6|8687.6|8690.4|8689.4|8674.1|8673.1|872
1741253700000|2025-03-06 09:35:00|8687.6|8686.6|8681.9|8680.9|8689.4|8688.4|8680.4|8679.4|420
1741254000000|2025-03-06 09:40:00|8682.1|8681.1|8691.1|8690.1|8691.1|8690.1|8679.1|8678.1|456
1741254300000|2025-03-06 09:45:00|8690.6|8689.6|8684.6|8683.6|8696.9|8695.9|8683.9|8682.9|563
1741254600000|2025-03-06 09:50:00|8684.9|8683.9|8677.1|8676.1|8687.9|8686.9|8677.1|8676.1|515
1741254900000|2025-03-06 09:55:00|8676.6|8675.6|8673.1|8672.1|8677.4|8676.4|8671.4|8670.4|478
1741255200000|2025-03-06 10:00:00|8673.6|8672.6|8668.6|8667.6|8675.4|8674.4|8662.6|8661.6|934
1741255500000|2025-03-06 10:05:00|8668.4|8667.4|8663.4|8662.4|8671.6|8670.6|8662.9|8661.9|329
1741255800000|2025-03-06 10:10:00|8663.1|8662.1|8665.1|8664.1|8670.1|8669.1|8660.4|8659.4|463
1741256100000|2025-03-06 10:15:00|8665.4|8664.4|8671.4|8670.4|8672.4|8671.4|8664.6|8663.6|250
1741256400000|2025-03-06 10:20:00|8671.9|8670.9|8674.1|8673.1|8675.9|8674.9|8670.1|8669.1|378
1741256700000|2025-03-06 10:25:00|8673.9|8672.9|8673.4|8672.4|8674.6|8673.6|8669.9|8668.9|235
1741257000000|2025-03-06 10:30:00|8672.9|8671.9|8671.1|8670.1|8677.1|8676.1|8671.1|8670.1|252
1741257300000|2025-03-06 10:35:00|8670.9|8669.9|8663.6|8662.6|8674.9|8673.9|8663.4|8662.4|479
1741257600000|2025-03-06 10:40:00|8663.4|8662.4|8660.1|8659.1|8666.6|8665.6|8659.6|8658.6|243
1741257900000|2025-03-06 10:45:00|8659.9|8658.9|8659.6|8658.6|8663.4|8662.4|8658.9|8657.9|291
1741258200000|2025-03-06 10:50:00|8659.9|8658.9|8656.1|8655.1|8660.9|8659.9|8655.9|8654.9|268
1741258500000|2025-03-06 10:55:00|8656.4|8655.4|8651.6|8650.6|8660.1|8659.1|8651.4|8650.4|391
1741258800000|2025-03-06 11:00:00|8651.4|8650.4|8648.1|8647.1|8652.1|8651.1|8643.9|8642.9|673
1741259100000|2025-03-06 11:05:00|8647.9|8646.9|8654.6|8653.6|8659.9|8658.9|8647.9|8646.9|407
1741259400000|2025-03-06 11:10:00|8654.4|8653.4|8655.4|8654.4|8657.9|8656.9|8652.9|8651.9|535
1741259700000|2025-03-06 11:15:00|8655.6|8654.6|8659.6|8658.6|8660.9|8659.9|8652.9|8651.9|666
1741260000000|2025-03-06 11:20:00|8659.4|8658.4|8669.1|8668.1|8669.1|8668.1|8658.4|8657.4|437
1741260300000|2025-03-06 11:25:00|8668.9|8667.9|8669.6|8668.6|8672.9|8671.9|8667.9|8666.9|423
1741260600000|2025-03-06 11:30:00|8669.4|8668.4|8672.1|8671.1|8674.1|8673.1|8668.9|8667.9|292
1741260900000|2025-03-06 11:35:00|8671.9|8670.9|8673.6|8672.6|8674.4|8673.4|8671.9|8670.9|319
1741261200000|2025-03-06 11:40:00|8673.4|8672.4|8681.9|8680.9|8682.1|8681.1|8670.9|8669.9|453
1741261500000|2025-03-06 11:45:00|8681.4|8680.4|8682.6|8681.6|8684.4|8683.4|8678.6|8677.6|448
1741261800000|2025-03-06 11:50:00|8682.4|8681.4|8678.6|8677.6|8682.4|8681.4|8677.6|8676.6|353
1741262100000|2025-03-06 11:55:00|8678.9|8677.9|8676.6|8675.6|8680.9|8679.9|8676.1|8675.1|281
1741262400000|2025-03-06 12:00:00|8677.6|8676.6|8678.4|8677.4|8683.4|8682.4|8676.9|8675.9|428
1741262700000|2025-03-06 12:05:00|8678.1|8677.1|8674.9|8673.9|8680.1|8679.1|8673.1|8672.1|312
1741263000000|2025-03-06 12:10:00|8673.9|8672.9|8669.6|8668.6|8675.4|8674.4|8668.6|8667.6|220
1741263300000|2025-03-06 12:15:00|8668.6|8667.6|8666.1|8665.1|8668.6|8667.6|8662.1|8661.1|328
1741263600000|2025-03-06 12:20:00|8665.9|8664.9|8663.4|8662.4|8666.4|8665.4|8661.4|8660.4|224
1741263900000|2025-03-06 12:25:00|8663.1|8662.1|8666.6|8665.6|8669.4|8668.4|8663.1|8662.1|230
1741264200000|2025-03-06 12:30:00|8666.4|8665.4|8659.4|8658.4|8668.4|8667.4|8659.4|8658.4|191
1741264500000|2025-03-06 12:35:00|8658.9|8657.9|8656.9|8655.9|8661.9|8660.9|8656.6|8655.6|227
1741264800000|2025-03-06 12:40:00|8656.6|8655.6|8663.9|8662.9|8664.9|8663.9|8656.4|8655.4|424
1741265100000|2025-03-06 12:45:00|8664.6|8663.6|8671.4|8670.4|8671.4|8670.4|8663.4|8662.4|286
1741265400000|2025-03-06 12:50:00|8671.9|8670.9|8664.9|8663.9|8674.1|8673.1|8663.1|8662.1|391
1741265700000|2025-03-06 12:55:00|8664.4|8663.4|8668.6|8667.6|8669.1|8668.1|8663.9|8662.9|517
1741266000000|2025-03-06 13:00:00|8668.1|8667.1|8668.9|8667.9|8672.9|8671.9|8667.9|8666.9|536
1741266300000|2025-03-06 13:05:00|8668.6|8667.6|8668.6|8667.6|8670.4|8669.4|8665.1|8664.1|333
1741266600000|2025-03-06 13:10:00|8668.9|8667.9|8664.4|8663.4|8669.9|8668.9|8663.6|8662.6|416
1741266900000|2025-03-06 13:15:00|8664.1|8663.1|8660.1|8659.1|8669.9|8668.9|8659.9|8658.9|581
1741267200000|2025-03-06 13:20:00|8659.6|8658.6|8659.1|8658.1|8665.1|8664.1|8652.6|8651.6|1138
1741267500000|2025-03-06 13:25:00|8658.9|8657.9|8661.1|8660.1|8666.1|8665.1|8658.9|8657.9|736
1741267800000|2025-03-06 13:30:00|8661.4|8660.4|8673.1|8672.1|8673.1|8672.1|8660.9|8659.9|609
1741268100000|2025-03-06 13:35:00|8672.1|8671.1|8681.1|8680.1|8682.6|8681.6|8671.6|8670.6|429
1741268400000|2025-03-06 13:40:00|8680.9|8679.9|8681.1|8680.1|8686.4|8685.4|8677.9|8676.9|327
1741268700000|2025-03-06 13:45:00|8680.6|8679.6|8674.6|8673.6|8680.6|8679.6|8672.4|8671.4|410
1741269000000|2025-03-06 13:50:00|8674.4|8673.4|8661.4|8660.4|8675.6|8674.6|8659.6|8658.6|685
1741269300000|2025-03-06 13:55:00|8661.1|8660.1|8657.9|8656.9|8664.6|8663.6|8657.9|8656.9|549
1741269600000|2025-03-06 14:00:00|8657.6|8656.6|8657.4|8656.4|8659.9|8658.9|8654.6|8653.6|691
1741269900000|2025-03-06 14:05:00|8657.6|8656.6|8665.9|8664.9|8668.1|8667.1|8657.6|8656.6|679
1741270200000|2025-03-06 14:10:00|8665.6|8664.6|8665.6|8664.6|8666.9|8665.9|8659.9|8658.9|409
1741270500000|2025-03-06 14:15:00|8665.4|8664.4|8663.6|8662.6|8666.6|8665.6|8661.9|8660.9|406
1741270800000|2025-03-06 14:20:00|8663.4|8662.4|8653.1|8652.1|8663.4|8662.4|8650.1|8649.1|471
1741271100000|2025-03-06 14:25:00|8652.6|8651.6|8651.4|8650.4|8654.6|8653.6|8648.9|8647.9|428
1741271400000|2025-03-06 14:30:00|8652.1|8651.1|8660.9|8659.9|8672.6|8671.6|8651.9|8650.9|1100
1741271700000|2025-03-06 14:35:00|8660.6|8659.6|8655.6|8654.6|8662.6|8661.6|8653.1|8652.1|885
1741272000000|2025-03-06 14:40:00|8655.1|8654.1|8663.6|8662.6|8673.1|8672.1|8654.6|8653.6|722
1741272300000|2025-03-06 14:45:00|8663.1|8662.1|8671.6|8670.6|8672.6|8671.6|8662.6|8661.6|648
1741272600000|2025-03-06 14:50:00|8671.4|8670.4|8678.1|8677.1|8684.6|8683.6|8671.4|8670.4|1073
1741272900000|2025-03-06 14:55:00|8677.9|8676.9|8675.1|8674.1|8677.9|8676.9|8670.1|8669.1|868
1741273200000|2025-03-06 15:00:00|8673.9|8672.9|8680.6|8679.6|8681.9|8680.9|8667.9|8666.9|883
1741273500000|2025-03-06 15:05:00|8680.9|8679.9|8685.6|8684.6|8687.6|8686.6|8679.1|8678.1|922
1741273800000|2025-03-06 15:10:00|8686.2|8685.2|8681.2|8680.2|8689.7|8688.7|8680.2|8679.2|743
1741274100000|2025-03-06 15:15:00|8681.5|8680.5|8677.5|8676.5|8683.2|8682.2|8674|8673|1265
1741274400000|2025-03-06 15:20:00|8677.2|8676.2|8678.7|8677.7|8689.5|8688.5|8676.2|8675.2|792
1741274700000|2025-03-06 15:25:00|8679|8678|8677.5|8676.5|8681.7|8680.7|8673.2|8672.2|615
1741275000000|2025-03-06 15:30:00|8678|8677|8680.2|8679.2|8681.5|8680.5|8674.2|8673.2|478
1741275300000|2025-03-06 15:35:00|8680.5|8679.5|8691.5|8690.5|8691.7|8690.7|8679.2|8678.2|520
1741275600000|2025-03-06 15:40:00|8691|8690|8693|8692|8695.5|8694.5|8687.5|8686.5|468
1741275900000|2025-03-06 15:45:00|8692.5|8691.5|8688.2|8687.2|8695|8694|8687.2|8686.2|539
1741276200000|2025-03-06 15:50:00|8688.5|8687.5|8679.5|8678.5|8689.2|8688.2|8677.5|8676.5|618
1741276500000|2025-03-06 15:55:00|8679.7|8678.7|8692|8691|8694.2|8693.2|8679|8678|807
1741276800000|2025-03-06 16:00:00|8693.2|8692.2|8700.7|8699.7|8700.7|8699.7|8693.2|8692.2|678
1741277100000|2025-03-06 16:05:00|8699.7|8698.7|8702|8701|8704.5|8703.5|8697.2|8696.2|793
1741277400000|2025-03-06 16:10:00|8701.7|8700.7|8692.5|8691.5|8701.7|8700.7|8691|8690|963
1741277700000|2025-03-06 16:15:00|8692.7|8691.7|8700.2|8699.2|8702|8701|8692.5|8691.5|853
1741278000000|2025-03-06 16:20:00|8700|8699|8698|8697|8701.2|8700.2|8694.5|8693.5|950
1741278300000|2025-03-06 16:25:00|8698.5|8697.5|8690.2|8688.2|8698.5|8697.5|8683.5|8682.5|4131
1741278600000|2025-03-06 16:30:00|8689.2|8687.2|8686|8684|8691|8689|8674.5|8672.5|7332
1741278900000|2025-03-06 16:35:00|8686.5|8684.5|8670.2|8668.2|8687|8685|8666.2|8664.2|2273
1741279200000|2025-03-06 16:40:00|8670.5|8668.5|8672.2|8670.2|8672.5|8670.5|8668.2|8666.2|507
1741279500000|2025-03-06 16:45:00|8672.5|8670.5|8674.2|8672.2|8681|8679|8671.5|8669.5|608
1741279800000|2025-03-06 16:50:00|8674.5|8672.5|8657.5|8655.5|8674.5|8672.5|8657.5|8655.5|434
1741280100000|2025-03-06 16:55:00|8657|8655|8647|8645|8657.5|8655.5|8645|8643|735
1741280400000|2025-03-06 17:00:00|8646.5|8644.5|8641.2|8639.2|8653|8651|8641.2|8639.2|313
1741280700000|2025-03-06 17:05:00|8641|8639|8646.7|8644.7|8648.7|8646.7|8639.2|8637.2|1360
1741281000000|2025-03-06 17:10:00|8647|8645|8642|8640|8648.7|8646.7|8639.5|8637.5|530
1741281300000|2025-03-06 17:15:00|8642.5|8640.5|8648.2|8646.2|8649.7|8647.7|8640.7|8638.7|331
1741281600000|2025-03-06 17:20:00|8648|8646|8651|8649|8657.7|8655.7|8648|8646|593
1741281900000|2025-03-06 17:25:00|8650.2|8648.2|8643.7|8641.7|8651|8649|8640|8638|254
1741282200000|2025-03-06 17:30:00|8643.5|8641.5|8641.5|8639.5|8649.7|8647.7|8639.5|8637.5|204
1741282500000|2025-03-06 17:35:00|8641.2|8639.2|8637|8635|8642.2|8640.2|8637|8635|155
1741282800000|2025-03-06 17:40:00|8637.2|8635.2|8637.2|8635.2|8645.2|8643.2|8636.5|8634.5|176
1741283100000|2025-03-06 17:45:00|8637|8635|8629.2|8627.2|8637.2|8635.2|8628.2|8626.2|209
1741283400000|2025-03-06 17:50:00|8628.7|8626.7|8634|8632|8635.7|8633.7|8628.2|8626.2|122
1741283700000|2025-03-06 17:55:00|8634.2|8632.2|8643.7|8641.7|8648.7|8646.7|8633.5|8631.5|231
1741284000000|2025-03-06 18:00:00|8643.5|8641.5|8639.2|8637.2|8647.5|8645.5|8637.7|8635.7|202
1741284300000|2025-03-06 18:05:00|8638.7|8636.7|8638.5|8636.5|8641.2|8639.2|8633.7|8631.7|212
1741284600000|2025-03-06 18:10:00|8638.7|8636.7|8639.7|8637.7|8642.2|8640.2|8633.2|8631.2|149
1741284900000|2025-03-06 18:15:00|8640.2|8638.2|8651.7|8649.7|8652.7|8650.7|8640.2|8638.2|114
1741285200000|2025-03-06 18:20:00|8651.5|8649.5|8654.7|8652.7|8655.7|8653.7|8648.5|8646.5|97
1741285500000|2025-03-06 18:25:00|8655|8653|8647.2|8645.2|8656.7|8654.7|8646.7|8644.7|143
1741285800000|2025-03-06 18:30:00|8647.5|8645.5|8650.2|8648.2|8653.7|8651.7|8645.2|8643.2|192
1741286100000|2025-03-06 18:35:00|8650.5|8648.5|8640.7|8638.7|8652.7|8650.7|8640.7|8638.7|162
1741286400000|2025-03-06 18:40:00|8640.5|8638.5|8640.7|8638.7|8641.5|8639.5|8635.2|8633.2|172
1741286700000|2025-03-06 18:45:00|8641|8639|8641.5|8639.5|8644.7|8642.7|8638.5|8636.5|455
1741287000000|2025-03-06 18:50:00|8641.2|8639.2|8647|8645|8652|8650|8641.2|8639.2|195
1741287300000|2025-03-06 18:55:00|8646.7|8644.7|8646.7|8644.7|8649.2|8647.2|8642.5|8640.5|179
1741287600000|2025-03-06 19:00:00|8647|8645|8644.2|8642.2|8649|8647|8642|8640|211
1741287900000|2025-03-06 19:05:00|8644.5|8642.5|8644.2|8642.2|8647.7|8645.7|8642|8640|291
1741288200000|2025-03-06 19:10:00|8644.5|8642.5|8646.7|8644.7|8651|8649|8643.5|8641.5|175
1741288500000|2025-03-06 19:15:00|8646.5|8644.5|8643|8641|8650.7|8648.7|8641|8639|550
1741288800000|2025-03-06 19:20:00|8643.2|8641.2|8646|8644|8646|8644|8640|8638|129
1741289100000|2025-03-06 19:25:00|8645.7|8643.7|8639.7|8637.7|8645.7|8643.7|8636.2|8634.2|152
1741289400000|2025-03-06 19:30:00|8640.2|8638.2|8641.7|8639.7|8644.7|8642.7|8637.5|8635.5|204
1741289700000|2025-03-06 19:35:00|8642.2|8640.2|8644.7|8642.7|8646.7|8644.7|8641|8639|105
1741290000000|2025-03-06 19:40:00|8644.5|8642.5|8651.7|8649.7|8655.2|8653.2|8643.5|8641.5|136
1741290300000|2025-03-06 19:45:00|8652.2|8650.2|8665.2|8663.2|8669|8667|8652.2|8650.2|296
1741290600000|2025-03-06 19:50:00|8665.5|8663.5|8665.7|8663.7|8674.7|8672.7|8664.7|8662.7|319
1741290900000|2025-03-06 19:55:00|8665.2|8663.2|8643.2|8641.2|8665.7|8663.7|8642.5|8640.5|153
1741291200000|2025-03-06 20:00:00|8643|8641|8652.5|8650.5|8654.2|8652.2|8639.7|8637.7|113
1741291500000|2025-03-06 20:05:00|8652.2|8650.2|8656.2|8654.2|8658.2|8656.2|8650.2|8648.2|106
1741291800000|2025-03-06 20:10:00|8656|8654|8660.7|8658.7|8662|8660|8655.7|8653.7|85
1741292100000|2025-03-06 20:15:00|8660.5|8658.5|8662.2|8660.2|8662.7|8660.7|8656.2|8654.2|88
1741292400000|2025-03-06 20:20:00|8661.7|8659.7|8655.5|8653.5|8664.2|8662.2|8652.2|8650.2|159
1741292700000|2025-03-06 20:25:00|8655.2|8653.2|8663.2|8661.2|8663.7|8661.7|8653.7|8651.7|89
1741293000000|2025-03-06 20:30:00|8662.7|8660.7|8663|8661|8671.7|8669.7|8661.7|8659.7|217
1741293300000|2025-03-06 20:35:00|8663.2|8661.2|8657.5|8655.5|8668.7|8666.7|8657|8655|581
1741293600000|2025-03-06 20:40:00|8656.7|8654.7|8650|8648|8657.7|8655.7|8648.7|8646.7|320
1741293900000|2025-03-06 20:45:00|8649.7|8647.7|8656.5|8654.5|8656.7|8654.7|8648.5|8646.5|333
1741294200000|2025-03-06 20:50:00|8657.2|8655.2|8654.7|8652.7|8662.2|8660.2|8651.2|8649.2|637
1741294500000|2025-03-06 20:55:00|8653.7|8651.7|8646.3|8642.3|8655.7|8653.7|8642.2|8640.2|901
1741294800000|2025-03-06 21:00:00|8647.7|8643.7|8655.8|8651.8|8656.4|8652.4|8644.7|8640.7|0
1741295100000|2025-03-06 21:05:00|8655.9|8651.9|8658.4|8654.4|8659.9|8655.9|8654.9|8650.9|0
1741295400000|2025-03-06 21:10:00|8658.5|8654.5|8658.6|8654.6|8662.1|8658.1|8657.3|8653.3|0
1741295700000|2025-03-06 21:15:00|8658.4|8654.4|8668.2|8664.2|8671.9|8667.9|8657.9|8653.9|0
1741296000000|2025-03-06 21:20:00|8668.1|8664.1|8665.5|8661.5|8670.5|8666.5|8665.4|8661.4|0
1741296300000|2025-03-06 21:25:00|8665.6|8661.6|8664.7|8660.7|8668.9|8664.9|8664.2|8660.2|0
1741296600000|2025-03-06 21:30:00|8664.8|8660.8|8662.3|8658.3|8665.5|8661.5|8661.5|8657.5|0
1741296900000|2025-03-06 21:35:00|8662.4|8658.4|8658.2|8654.2|8663.6|8659.6|8658|8654|0
1741297200000|2025-03-06 21:40:00|8658.1|8654.1|8660.3|8656.3|8660.5|8656.5|8656.7|8652.7|0
1741297500000|2025-03-06 21:45:00|8660.4|8656.4|8662.6|8658.6|8663.4|8659.4|8660.4|8656.4|0
1741297800000|2025-03-06 21:50:00|8662.5|8658.5|8662.5|8658.5|8664.7|8660.7|8662.2|8658.2|0
1741298100000|2025-03-06 21:55:00|8662.6|8658.6|8660.7|8656.7|8664.9|8660.9|8660|8656|0
1741298400000|2025-03-06 22:00:00|8660.8|8656.8|8660.8|8656.8|8662.6|8658.6|8660.6|8656.6|0
1741298700000|2025-03-06 22:05:00|8660.7|8656.7|8662.7|8658.7|8662.9|8658.9|8659.9|8655.9|0
1741299000000|2025-03-06 22:10:00|8662.6|8658.6|8664.2|8660.2|8665|8661|8662.1|8658.1|0
1741299300000|2025-03-06 22:15:00|8664.4|8660.4|8665.1|8661.1|8665.1|8661.1|8663.9|8659.9|0
1741299600000|2025-03-06 22:20:00|8665.2|8661.2|8665.8|8661.8|8666.1|8662.1|8665|8661|0
1741299900000|2025-03-06 22:25:00|8665.9|8661.9|8664.7|8660.7|8666.6|8662.6|8664.7|8660.7|0
1741300200000|2025-03-06 22:30:00|8664.6|8660.6|8665.1|8661.1|8665.1|8661.1|8663.9|8659.9|0
1741300500000|2025-03-06 22:35:00|8665.2|8661.2|8664.1|8660.1|8666.2|8662.2|8663.8|8659.8|0
1741300800000|2025-03-06 22:40:00|8664.2|8660.2|8663.4|8659.4|8664.4|8660.4|8663.2|8659.2|0
1741301100000|2025-03-06 22:45:00|8663.3|8659.3|8663.6|8659.6|8663.7|8659.7|8662.9|8658.9|0
1741301400000|2025-03-06 22:50:00|8663.8|8659.8|8663.8|8659.8|8664.2|8660.2|8663.2|8659.2|0
1741301700000|2025-03-06 22:55:00|8663.6|8659.6|8662.8|8658.8|8664.2|8660.2|8662.8|8658.8|0
1741302000000|2025-03-06 23:00:00|8663.8|8659.8|8664.6|8660.6|8666|8662|8660.7|8656.7|0
1741302300000|2025-03-06 23:05:00|8664.5|8660.5|8662.4|8658.4|8664.5|8660.5|8660.1|8656.1|0
1741302600000|2025-03-06 23:10:00|8662.5|8658.5|8663.9|8659.9|8665.6|8661.6|8662|8658|0
1741302900000|2025-03-06 23:15:00|8663.8|8659.8|8662.5|8658.5|8664.2|8660.2|8662.5|8658.5|0
1741303200000|2025-03-06 23:20:00|8662.3|8658.3|8658.7|8654.7|8662.3|8658.3|8657.3|8653.3|0
1741303500000|2025-03-06 23:25:00|8658.8|8654.8|8657.2|8653.2|8659.3|8655.3|8657.1|8653.1|0
1741303800000|2025-03-06 23:30:00|8657.3|8653.3|8660.8|8656.8|8661.5|8657.5|8657.3|8653.3|0
1741304100000|2025-03-06 23:35:00|8660.9|8656.9|8661|8657|8661.4|8657.4|8660.2|8656.2|0
1741304400000|2025-03-06 23:40:00|8661.1|8657.1|8660.6|8656.6|8661.2|8657.2|8659.2|8655.2|0
1741304700000|2025-03-06 23:45:00|8660.5|8656.5|8657.2|8653.2|8660.5|8656.5|8657.1|8653.1|0
1741305000000|2025-03-06 23:50:00|8657.3|8653.3|8656.2|8652.2|8658.5|8654.5|8655.6|8651.6|0
1741305300000|2025-03-06 23:55:00|8656.1|8652.1|8659.2|8655.2|8659.3|8655.3|8655.3|8651.3|0
1741305600000|2025-03-07 00:00:00|8659.1|8655.1|8657.6|8653.6|8660.1|8656.1|8653.7|8649.7|0
1741305900000|2025-03-07 00:05:00|8657.5|8653.5|8657|8653|8659.3|8655.3|8656.2|8652.2|0
1741306200000|2025-03-07 00:10:00|8656.9|8652.9|8659.2|8655.2|8659.3|8655.3|8656.4|8652.4|0
1741306500000|2025-03-07 00:15:00|8659.1|8655.1|8659.3|8655.3|8659.3|8655.3|8654.8|8650.8|0
1741306800000|2025-03-07 00:20:00|8659.2|8655.2|8649.3|8645.3|8659.3|8655.3|8649.1|8645.1|0
1741307100000|2025-03-07 00:25:00|8649.4|8645.4|8644|8640|8649.4|8645.4|8641.2|8637.2|0
1741307400000|2025-03-07 00:30:00|8644.1|8640.1|8649.9|8645.9|8651.3|8647.3|8642.3|8638.3|0
1741307700000|2025-03-07 00:35:00|8650|8646|8648.2|8644.2|8650.4|8646.4|8647.5|8643.5|0
1741308000000|2025-03-07 00:40:00|8648.4|8644.4|8654|8650|8656.1|8652.1|8648.2|8644.2|0
1741308300000|2025-03-07 00:45:00|8653.9|8649.9|8651.3|8647.3|8653.9|8649.9|8649|8645|0
1741308600000|2025-03-07 00:50:00|8651.5|8647.5|8650.2|8646.2|8654.2|8650.2|8650.1|8646.1|0
1741308900000|2025-03-07 00:55:00|8650|8646|8649.6|8645.6|8650.9|8646.9|8648.9|8644.9|0
1741309200000|2025-03-07 01:00:00|8649.7|8645.7|8651.1|8648.1|8651.6|8648.3|8645.1|8642.1|159
1741309500000|2025-03-07 01:05:00|8650.8|8647.8|8656.1|8653.1|8657.1|8654.1|8649.8|8646.8|52
1741309800000|2025-03-07 01:10:00|8656.3|8653.3|8659.3|8656.3|8659.3|8656.3|8655.1|8652.1|40
1741310100000|2025-03-07 01:15:00|8659.1|8656.1|8660.6|8657.6|8663.3|8660.3|8659.1|8656.1|25
1741310400000|2025-03-07 01:20:00|8660.3|8657.3|8660.3|8657.3|8662.1|8659.1|8660.3|8657.3|41
1741310700000|2025-03-07 01:25:00|8661.1|8658.1|8662.1|8659.1|8663.1|8660.1|8660.3|8657.3|5
1741311000000|2025-03-07 01:30:00|8661.8|8658.8|8660.1|8657.1|8661.8|8658.8|8659.3|8656.3|39
1741311300000|2025-03-07 01:35:00|8659.6|8656.6|8661.3|8658.3|8661.6|8658.6|8659.3|8656.3|12
1741311600000|2025-03-07 01:40:00|8661.6|8658.6|8662.8|8659.8|8663.1|8660.1|8659.8|8656.8|25
1741311900000|2025-03-07 01:45:00|8663.1|8660.1|8661.8|8658.8|8663.3|8660.3|8661.8|8658.8|8
1741312200000|2025-03-07 01:50:00|8661.3|8658.3|8660.6|8657.6|8662.8|8659.8|8659.3|8656.3|43
1741312500000|2025-03-07 01:55:00|8660.8|8657.8|8663.6|8660.6|8664.1|8661.1|8660.8|8657.8|16
1741312800000|2025-03-07 02:00:00|8664.1|8661.1|8664.3|8661.3|8664.8|8661.8|8662.1|8659.1|10
1741313100000|2025-03-07 02:05:00|8664.6|8661.6|8664.6|8661.6|8665.6|8662.6|8663.3|8660.3|16
1741313400000|2025-03-07 02:10:00|8665.1|8662.1|8671.1|8668.1|8671.6|8668.6|8664.3|8661.3|19
1741313700000|2025-03-07 02:15:00|8671.3|8668.3|8671.6|8668.6|8675.6|8672.6|8670.3|8667.3|52
1741314000000|2025-03-07 02:20:00|8671.8|8668.8|8669.6|8666.6|8672.6|8669.6|8667.8|8664.8|13
1741314300000|2025-03-07 02:25:00|8669.3|8666.3|8665.8|8662.8|8669.3|8666.3|8664.3|8661.3|9
1741314600000|2025-03-07 02:30:00|8666.8|8663.8|8669.1|8666.1|8669.1|8666.1|8665.3|8662.3|8
1741314900000|2025-03-07 02:35:00|8669.3|8666.3|8670.1|8667.1|8670.6|8667.6|8668.1|8665.1|6
1741315200000|2025-03-07 02:40:00|8670.3|8667.3|8670.3|8667.3|8671.8|8668.8|8669.6|8666.6|16
1741315500000|2025-03-07 02:45:00|8670.6|8667.6|8670.8|8667.8|8673.6|8670.6|8670.6|8667.6|9
1741315800000|2025-03-07 02:50:00|8671.6|8668.6|8669.1|8666.1|8672.3|8669.3|8669.1|8666.1|26
1741316100000|2025-03-07 02:55:00|8668.8|8665.8|8669.6|8666.6|8670.6|8667.6|8668.6|8665.6|39
1741316400000|2025-03-07 03:00:00|8670.1|8667.1|8668.6|8665.6|8671.1|8668.1|8668.6|8665.6|8
1741316700000|2025-03-07 03:05:00|8668.8|8665.8|8669.6|8666.6|8671.1|8668.1|8668.6|8665.6|16
1741317000000|2025-03-07 03:10:00|8669.8|8666.8|8667.6|8664.6|8670.6|8667.6|8667.6|8664.6|12
1741317300000|2025-03-07 03:15:00|8667.3|8664.3|8668.8|8665.8|8670.1|8667.1|8666.3|8663.3|16
1741317600000|2025-03-07 03:20:00|8669.3|8666.3|8670.1|8667.1|8670.3|8667.3|8667.3|8664.3|10
1741317900000|2025-03-07 03:25:00|8669.8|8666.8|8673.6|8670.6|8673.6|8670.6|8669.8|8666.8|14
1741318200000|2025-03-07 03:30:00|8673.3|8670.3|8668.8|8665.8|8673.3|8670.3|8667.8|8664.8|50
1741318500000|2025-03-07 03:35:00|8669.1|8666.1|8665.1|8662.1|8669.8|8666.8|8664.6|8661.6|20
1741318800000|2025-03-07 03:40:00|8665.3|8662.3|8665.1|8662.1|8666.6|8663.6|8664.6|8661.6|18
1741319100000|2025-03-07 03:45:00|8665.3|8662.3|8662.6|8659.6|8666.6|8663.6|8662.3|8659.3|22
1741319400000|2025-03-07 03:50:00|8662.3|8659.3|8663.6|8660.6|8665.1|8662.1|8660.6|8657.6|60
1741319700000|2025-03-07 03:55:00|8663.8|8660.8|8663.3|8660.3|8665.3|8662.3|8662.3|8659.3|14
1741320000000|2025-03-07 04:00:00|8663.6|8660.6|8664.3|8661.3|8664.8|8661.8|8661.3|8658.3|19
1741320300000|2025-03-07 04:05:00|8664.1|8661.1|8668.1|8665.1|8669.1|8666.1|8663.8|8660.8|5
1741320600000|2025-03-07 04:10:00|8668.3|8665.3|8666.1|8663.1|8668.8|8665.8|8664.8|8661.8|5
1741320900000|2025-03-07 04:15:00|8664.6|8661.6|8665.6|8662.6|8665.8|8662.8|8662.6|8659.6|24
1741321200000|2025-03-07 04:20:00|8666.1|8663.1|8667.6|8664.6|8667.8|8664.8|8665.3|8662.3|4
1741321500000|2025-03-07 04:25:00|8667.3|8664.3|8665.8|8662.8|8667.3|8664.3|8662.8|8659.8|15
1741321800000|2025-03-07 04:30:00|8666.3|8663.3|8664.8|8661.8|8667.8|8664.8|8663.8|8660.8|22
1741322100000|2025-03-07 04:35:00|8665.1|8662.1|8667.3|8664.3|8667.6|8664.6|8665.1|8662.1|0
1741322400000|2025-03-07 04:40:00|8667.6|8664.6|8669.1|8666.1|8669.3|8666.3|8666.8|8663.8|19
1741322700000|2025-03-07 04:45:00|8668.6|8665.6|8665.3|8662.3|8668.6|8665.6|8663.1|8660.1|25
1741323000000|2025-03-07 04:50:00|8664.8|8661.8|8667.1|8664.1|8667.6|8664.6|8664.6|8661.6|1
1741323300000|2025-03-07 04:55:00|8667.3|8664.3|8668.1|8665.1|8669.6|8666.6|8664.6|8661.6|18
1741323600000|2025-03-07 05:00:00|8666.3|8663.3|8661.8|8658.8|8667.8|8664.8|8661.6|8658.6|8
1741323900000|2025-03-07 05:05:00|8663.1|8660.1|8661.3|8658.3|8664.6|8661.6|8661.3|8658.3|12
1741324200000|2025-03-07 05:10:00|8661.1|8658.1|8657.3|8654.3|8661.3|8658.3|8656.8|8653.8|29
1741324500000|2025-03-07 05:15:00|8658.6|8655.6|8661.6|8658.6|8662.6|8659.6|8657.6|8654.6|16
1741324800000|2025-03-07 05:20:00|8661.8|8658.8|8658.6|8655.6|8662.1|8659.1|8656.8|8653.8|21
1741325100000|2025-03-07 05:25:00|8658.8|8655.8|8658.1|8655.1|8660.3|8657.3|8657.6|8654.6|22
1741325400000|2025-03-07 05:30:00|8658.6|8655.6|8659.3|8656.3|8660.6|8657.6|8658.3|8655.3|49
1741325700000|2025-03-07 05:35:00|8659.1|8656.1|8656.3|8653.3|8659.8|8656.8|8655.8|8652.8|18
1741326000000|2025-03-07 05:40:00|8656.8|8653.8|8655.1|8652.1|8657.8|8654.8|8654.3|8651.3|9
1741326300000|2025-03-07 05:45:00|8654.6|8651.6|8655.8|8652.8|8656.8|8653.8|8654.6|8651.6|2
1741326600000|2025-03-07 05:50:00|8655.3|8652.3|8653.6|8650.6|8656.1|8653.1|8653.1|8650.1|15
1741326900000|2025-03-07 05:55:00|8653.8|8650.8|8652.8|8649.8|8654.8|8651.8|8652.1|8649.1|7
1741327200000|2025-03-07 06:00:00|8652.6|8649.6|8647.8|8644.8|8652.8|8649.8|8646.8|8643.8|25
1741327500000|2025-03-07 06:05:00|8647.6|8644.6|8645.8|8642.8|8648.6|8645.6|8645.3|8642.3|47
1741327800000|2025-03-07 06:10:00|8645.6|8642.6|8645.8|8642.8|8648.1|8645.1|8644.8|8641.8|24
1741328100000|2025-03-07 06:15:00|8645.6|8642.6|8647.3|8644.3|8647.3|8644.3|8644.8|8641.8|10
1741328400000|2025-03-07 06:20:00|8647.1|8644.1|8646.1|8643.1|8647.3|8644.3|8644.8|8641.8|21
1741328700000|2025-03-07 06:25:00|8645.8|8642.8|8645.1|8642.1|8646.3|8643.3|8643.8|8640.8|9
1741329000000|2025-03-07 06:30:00|8644.8|8641.8|8642.1|8639.1|8645.6|8642.6|8641.8|8638.8|39
1741329300000|2025-03-07 06:35:00|8642.3|8639.3|8642.8|8639.8|8643.3|8640.3|8641.1|8638.1|49
1741329600000|2025-03-07 06:40:00|8641.6|8638.6|8642.1|8639.1|8644.8|8641.8|8641.3|8638.3|31
1741329900000|2025-03-07 06:45:00|8642.3|8639.3|8642.1|8639.1|8643.8|8640.8|8641.6|8638.6|16
1741330200000|2025-03-07 06:50:00|8641.3|8638.3|8641.3|8638.3|8642.8|8639.8|8640.6|8637.6|38
1741330500000|2025-03-07 06:55:00|8641.6|8638.6|8640.6|8637.6|8641.8|8638.8|8640.3|8637.3|16
1741330800000|2025-03-07 07:00:00|8640.3|8637.3|8642.3|8640.3|8644.3|8642.3|8639.3|8637.3|293
1741331100000|2025-03-07 07:05:00|8642.8|8640.8|8646.8|8644.8|8647.1|8645.1|8641.1|8639.1|371
1741331400000|2025-03-07 07:10:00|8647.1|8645.1|8649.8|8647.8|8652.8|8650.8|8646.8|8644.8|184
1741331700000|2025-03-07 07:15:00|8649.3|8647.3|8653.8|8651.8|8655.1|8653.1|8648.3|8646.3|151
1741332000000|2025-03-07 07:20:00|8653.3|8651.3|8652.8|8650.8|8657.3|8655.3|8652.3|8650.3|88
1741332300000|2025-03-07 07:25:00|8653.3|8651.3|8655.3|8653.3|8659.6|8657.6|8652.8|8650.8|93
1741332600000|2025-03-07 07:30:00|8654.3|8652.3|8654.8|8652.8|8655.8|8653.8|8651.8|8649.8|76
1741332900000|2025-03-07 07:35:00|8654.3|8652.3|8649.8|8647.8|8656.3|8654.3|8649.6|8647.6|71
1741333200000|2025-03-07 07:40:00|8650.1|8648.1|8651.3|8649.3|8652.6|8650.6|8649.3|8647.3|48
1741333500000|2025-03-07 07:45:00|8651.8|8649.8|8653.8|8651.8|8654.6|8652.6|8649.8|8647.8|39
1741333800000|2025-03-07 07:50:00|8654.1|8652.1|8649.3|8647.3|8656.3|8654.3|8649.1|8647.1|103
1741334100000|2025-03-07 07:55:00|8649.6|8647.6|8649.3|8647.3|8652.1|8650.1|8646.8|8644.8|334
1741334400000|2025-03-07 08:00:00|8648.8|8647.8|8660.3|8659.3|8660.6|8659.6|8645.3|8644.3|2620
1741334700000|2025-03-07 08:05:00|8660.6|8659.6|8648.8|8647.8|8662.6|8661.6|8646.3|8645.3|1112
1741335000000|2025-03-07 08:10:00|8649.1|8648.1|8647.8|8646.8|8652.3|8651.3|8642.3|8641.3|949
1741335300000|2025-03-07 08:15:00|8647.6|8646.6|8647.8|8646.8|8649.1|8648.1|8641.6|8640.6|536
1741335600000|2025-03-07 08:20:00|8648.1|8647.1|8636.3|8635.3|8648.8|8647.8|8636.3|8635.3|873
1741335900000|2025-03-07 08:25:00|8637.1|8636.1|8635.6|8634.6|8639.6|8638.6|8630.8|8629.8|719
1741336200000|2025-03-07 08:30:00|8636.3|8635.3|8634.1|8633.1|8641.6|8640.6|8631.8|8630.8|620
1741336500000|2025-03-07 08:35:00|8634.8|8633.8|8627.8|8626.8|8637.3|8636.3|8627.3|8626.3|553
1741336800000|2025-03-07 08:40:00|8628.1|8627.1|8633.3|8632.3|8634.6|8633.6|8626.8|8625.8|634
1741337100000|2025-03-07 08:45:00|8633.6|8632.6|8643.6|8642.6|8643.8|8642.8|8633.3|8632.3|630
1741337400000|2025-03-07 08:50:00|8643.8|8642.8|8646.8|8645.8|8647.8|8646.8|8640.1|8639.1|469
1741337700000|2025-03-07 08:55:00|8647.1|8646.1|8634.8|8633.8|8648.1|8647.1|8634.8|8633.8|546
1741338000000|2025-03-07 09:00:00|8635.1|8634.1|8650.3|8649.3|8650.8|8649.8|8631.6|8630.6|399
1741338300000|2025-03-07 09:05:00|8649.8|8648.8|8657.3|8656.3|8657.3|8656.3|8649.6|8648.6|277
1741338600000|2025-03-07 09:10:00|8656.8|8655.8|8661.1|8660.1|8663.8|8662.8|8655.6|8654.6|449
1741338900000|2025-03-07 09:15:00|8661.3|8660.3|8664.3|8663.3|8665.6|8664.6|8657.8|8656.8|596
1741339200000|2025-03-07 09:20:00|8664.8|8663.8|8663.6|8662.6|8665.3|8664.3|8659.8|8658.8|431
1741339500000|2025-03-07 09:25:00|8664.1|8663.1|8663.1|8662.1|8666.8|8665.8|8661.1|8660.1|538
1741339800000|2025-03-07 09:30:00|8662.6|8661.6|8660.8|8659.8|8665.1|8664.1|8659.6|8658.6|478
1741340100000|2025-03-07 09:35:00|8660.6|8659.6|8656.8|8655.8|8664.1|8663.1|8655.6|8654.6|360
1741340400000|2025-03-07 09:40:00|8657.1|8656.1|8653.3|8652.3|8657.1|8656.1|8651.3|8650.3|220
1741340700000|2025-03-07 09:45:00|8653.6|8652.6|8654.1|8653.1|8656.6|8655.6|8651.3|8650.3|369
1741341000000|2025-03-07 09:50:00|8654.8|8653.8|8648.6|8647.6|8655.1|8654.1|8648.3|8647.3|266
1741341300000|2025-03-07 09:55:00|8649.1|8648.1|8649.3|8648.3|8650.1|8649.1|8645.3|8644.3|269
1741341600000|2025-03-07 10:00:00|8649.6|8648.6|8645.3|8644.3|8651.6|8650.6|8644.8|8643.8|322
1741341900000|2025-03-07 10:05:00|8645.6|8644.6|8639.6|8638.6|8646.1|8645.1|8638.1|8637.1|731
1741342200000|2025-03-07 10:10:00|8639.8|8638.8|8637.6|8636.6|8640.6|8639.6|8635.3|8634.3|304
1741342500000|2025-03-07 10:15:00|8637.8|8636.8|8636.6|8635.6|8639.1|8638.1|8625.1|8624.1|1450
1741342800000|2025-03-07 10:20:00|8636.3|8635.3|8635.3|8634.3|8638.6|8637.6|8632.6|8631.6|290
1741343100000|2025-03-07 10:25:00|8635.1|8634.1|8635.6|8634.6|8636.8|8635.8|8632.8|8631.8|337
1741343400000|2025-03-07 10:30:00|8635.8|8634.8|8637.1|8636.1|8638.1|8637.1|8631.6|8630.6|301
1741343700000|2025-03-07 10:35:00|8636.8|8635.8|8635.6|8634.6|8641.6|8640.6|8635.6|8634.6|298
1741344000000|2025-03-07 10:40:00|8636.1|8635.1|8632.8|8631.8|8637.8|8636.8|8631.6|8630.6|352
1741344300000|2025-03-07 10:45:00|8633.1|8632.1|8635.1|8634.1|8635.1|8634.1|8629.8|8628.8|230
1741344600000|2025-03-07 10:50:00|8635.6|8634.6|8638.8|8637.8|8639.8|8638.8|8634.8|8633.8|369
1741344900000|2025-03-07 10:55:00|8639.1|8638.1|8639.8|8638.8|8642.8|8641.8|8639.1|8638.1|196
1741345200000|2025-03-07 11:00:00|8640.1|8639.1|8645.1|8644.1|8645.6|8644.6|8638.6|8637.6|250
1741345500000|2025-03-07 11:05:00|8644.8|8643.8|8648.8|8647.8|8650.6|8649.6|8643.3|8642.3|273
1741345800000|2025-03-07 11:10:00|8648.6|8647.6|8650.3|8649.3|8651.8|8650.8|8647.3|8646.3|292
1741346100000|2025-03-07 11:15:00|8649.8|8648.8|8644.1|8643.1|8650.1|8649.1|8643.8|8642.8|186
1741346400000|2025-03-07 11:20:00|8644.3|8643.3|8644.6|8643.6|8646.3|8645.3|8643.8|8642.8|146
1741346700000|2025-03-07 11:25:00|8644.1|8643.1|8641.8|8640.8|8644.6|8643.6|8640.3|8639.3|132
1741347000000|2025-03-07 11:30:00|8642.1|8641.1|8643.8|8642.8|8645.6|8644.6|8641.8|8640.8|526
1741347300000|2025-03-07 11:35:00|8643.3|8642.3|8647.3|8646.3|8648.1|8647.1|8643.1|8642.1|160
1741347600000|2025-03-07 11:40:00|8647.1|8646.1|8644.1|8643.1|8647.8|8646.8|8640.6|8639.6|308
1741347900000|2025-03-07 11:45:00|8645.3|8644.3|8638.3|8637.3|8646.1|8645.1|8638.1|8637.1|216
1741348200000|2025-03-07 11:50:00|8638.1|8637.1|8642.6|8641.6|8644.6|8643.6|8637.8|8636.8|162
1741348500000|2025-03-07 11:55:00|8642.3|8641.3|8641.1|8640.1|8642.8|8641.8|8640.1|8639.1|286
1741348800000|2025-03-07 12:00:00|8640.6|8639.6|8644.6|8643.6|8646.1|8645.1|8637.1|8636.1|347
1741349100000|2025-03-07 12:05:00|8644.3|8643.3|8642.8|8641.8|8645.8|8644.8|8642.1|8641.1|179
1741349400000|2025-03-07 12:10:00|8643.1|8642.1|8642.6|8641.6|8643.3|8642.3|8639.6|8638.6|229
1741349700000|2025-03-07 12:15:00|8643.1|8642.1|8639.3|8638.3|8644.3|8643.3|8638.8|8637.8|173
1741350000000|2025-03-07 12:20:00|8639.1|8638.1|8645.6|8644.6|8646.1|8645.1|8638.1|8637.1|354
1741350300000|2025-03-07 12:25:00|8645.3|8644.3|8633.3|8632.3|8646.6|8645.6|8632.6|8631.6|309
1741350600000|2025-03-07 12:30:00|8633.6|8632.6|8634.1|8633.1|8637.6|8636.6|8632.8|8631.8|345
1741350900000|2025-03-07 12:35:00|8634.3|8633.3|8634.3|8633.3|8639.8|8638.8|8634.1|8633.1|179
1741351200000|2025-03-07 12:40:00|8634.6|8633.6|8635.1|8634.1|8637.3|8636.3|8632.3|8631.3|238
1741351500000|2025-03-07 12:45:00|8635.3|8634.3|8638.1|8637.1|8638.6|8637.6|8634.3|8633.3|251
1741351800000|2025-03-07 12:50:00|8637.8|8636.8|8642.8|8641.8|8642.8|8641.8|8636.8|8635.8|245
1741352100000|2025-03-07 12:55:00|8643.1|8642.1|8640.3|8639.3|8644.8|8643.8|8640.1|8639.1|197
1741352400000|2025-03-07 13:00:00|8640.6|8639.6|8640.8|8639.8|8644.1|8643.1|8640.1|8639.1|258
1741352700000|2025-03-07 13:05:00|8641.1|8640.1|8639.8|8638.8|8641.1|8640.1|8637.6|8636.6|208
1741353000000|2025-03-07 13:10:00|8640.1|8639.1|8641.8|8640.8|8644.8|8643.8|8639.8|8638.8|349
1741353300000|2025-03-07 13:15:00|8642.1|8641.1|8639.6|8638.6|8642.8|8641.8|8637.8|8636.8|358
1741353600000|2025-03-07 13:20:00|8640.1|8639.1|8641.6|8640.6|8642.1|8641.1|8637.6|8636.6|384
1741353900000|2025-03-07 13:25:00|8641.8|8640.8|8643.6|8642.6|8647.8|8646.8|8639.8|8638.8|350
1741354200000|2025-03-07 13:30:00|8643.3|8642.3|8665.8|8664.8|8671.3|8670.3|8638.1|8637.1|1629
1741354500000|2025-03-07 13:35:00|8666.3|8665.3|8665.3|8664.3|8671.6|8670.6|8661.3|8660.3|650
1741354800000|2025-03-07 13:40:00|8665.1|8664.1|8669.8|8668.8|8670.8|8669.8|8659.1|8658.1|625
1741355100000|2025-03-07 13:45:00|8670.3|8669.3|8666.3|8665.3|8670.3|8669.3|8663.1|8662.1|228
1741355400000|2025-03-07 13:50:00|8665.8|8664.8|8666.3|8665.3|8669.3|8668.3|8662.8|8661.8|334
1741355700000|2025-03-07 13:55:00|8666.1|8665.1|8652.8|8651.8|8667.1|8666.1|8651.1|8650.1|330
1741356000000|2025-03-07 14:00:00|8651.8|8650.8|8656.8|8655.8|8657.3|8656.3|8648.3|8647.3|515
1741356300000|2025-03-07 14:05:00|8656.3|8655.3|8650.3|8649.3|8660.3|8659.3|8646.3|8645.3|317
1741356600000|2025-03-07 14:10:00|8650.6|8649.6|8650.8|8649.8|8651.3|8650.3|8646.1|8645.1|473
1741356900000|2025-03-07 14:15:00|8650.6|8649.6|8652.6|8651.6|8656.3|8655.3|8650.6|8649.6|462
1741357200000|2025-03-07 14:20:00|8652.8|8651.8|8656.3|8655.3|8658.1|8657.1|8650.8|8649.8|295
1741357500000|2025-03-07 14:25:00|8656.8|8655.8|8652.1|8651.1|8659.6|8658.6|8652.1|8651.1|327
1741357800000|2025-03-07 14:30:00|8651.8|8650.8|8655.8|8654.8|8659.6|8658.6|8651.3|8650.3|725
1741358100000|2025-03-07 14:35:00|8656.1|8655.1|8660.8|8659.8|8667.8|8666.8|8654.1|8653.1|1012
1741358400000|2025-03-07 14:40:00|8660.6|8659.6|8670.1|8669.1|8673.3|8672.3|8659.8|8658.8|829
1741358700000|2025-03-07 14:45:00|8669.8|8668.8|8683.3|8682.3|8684.6|8683.6|8669.8|8668.8|618
1741359000000|2025-03-07 14:50:00|8682.3|8681.3|8683.8|8682.8|8684.8|8683.8|8679.1|8678.1|613
1741359300000|2025-03-07 14:55:00|8684.1|8683.1|8687.1|8686.1|8689.3|8688.3|8681.8|8680.8|484
1741359600000|2025-03-07 15:00:00|8687.3|8686.3|8691.3|8690.3|8692.3|8691.3|8682.1|8681.1|658
1741359900000|2025-03-07 15:05:00|8690.3|8689.3|8682.8|8681.8|8690.3|8689.3|8680.8|8679.8|629
1741360200000|2025-03-07 15:10:00|8683|8682|8684|8683|8687|8686|8678.8|8677.8|446
1741360500000|2025-03-07 15:15:00|8683.8|8682.8|8675|8674|8683.8|8682.8|8672|8671|435
1741360800000|2025-03-07 15:20:00|8675.3|8674.3|8689.3|8688.3|8691.8|8690.8|8675|8674|344
1741361100000|2025-03-07 15:25:00|8689|8688|8688.8|8687.8|8691|8690|8685.8|8684.8|338
1741361400000|2025-03-07 15:30:00|8688.3|8687.3|8681.3|8680.3|8688.3|8687.3|8673.5|8672.5|832
1741361700000|2025-03-07 15:35:00|8680.8|8679.8|8670|8669|8680.8|8679.8|8667.8|8666.8|1241
1741362000000|2025-03-07 15:40:00|8669.8|8668.8|8678.3|8677.3|8680.5|8679.5|8668.8|8667.8|808
1741362300000|2025-03-07 15:45:00|8677.8|8676.8|8701|8700|8705.5|8704.5|8677.3|8676.3|2999
1741362600000|2025-03-07 15:50:00|8701.5|8700.5|8692|8691|8703|8702|8687.5|8686.5|1918
1741362900000|2025-03-07 15:55:00|8691.8|8690.8|8695.8|8694.8|8697|8696|8690.3|8689.3|877
1741363200000|2025-03-07 16:00:00|8696|8695|8696|8695|8699.5|8698.5|8692|8691|1218
1741363500000|2025-03-07 16:05:00|8696.3|8695.3|8696|8695|8697.8|8696.8|8689|8688|1055
1741363800000|2025-03-07 16:10:00|8695.8|8694.8|8694.3|8693.3|8698.5|8697.5|8689|8688|1000
1741364100000|2025-03-07 16:15:00|8695|8694|8689|8688|8695.5|8694.5|8687.3|8686.3|1054
1741364400000|2025-03-07 16:20:00|8689.3|8688.3|8684.5|8683.5|8690.5|8689.5|8683.3|8682.3|1083
1741364700000|2025-03-07 16:25:00|8684.3|8683.3|8680.8|8678.8|8685.5|8684.5|8674.5|8673.5|3868
1741365000000|2025-03-07 16:30:00|8681|8679|8682.3|8680.3|8684.8|8682.8|8673.8|8671.8|5800
1741365300000|2025-03-07 16:35:00|8682.8|8680.8|8674.5|8672.5|8683.8|8681.8|8672.3|8670.3|1339
1741365600000|2025-03-07 16:40:00|8674.3|8672.3|8671.5|8669.5|8678|8676|8668.8|8666.8|652
1741365900000|2025-03-07 16:45:00|8671.3|8669.3|8672|8670|8675.8|8673.8|8670.3|8668.3|562
1741366200000|2025-03-07 16:50:00|8672.3|8670.3|8674.3|8672.3|8675|8673|8668.3|8666.3|331
1741366500000|2025-03-07 16:55:00|8674.5|8672.5|8670.8|8668.8|8675.3|8673.3|8667.3|8665.3|558
1741366800000|2025-03-07 17:00:00|8671.5|8669.5|8679.8|8677.8|8687.5|8685.5|8670.8|8668.8|401
1741367100000|2025-03-07 17:05:00|8680.5|8678.5|8667|8665|8682|8680|8666|8664|441
1741367400000|2025-03-07 17:10:00|8667.5|8665.5|8668|8666|8668.8|8666.8|8662.3|8660.3|291
1741367700000|2025-03-07 17:15:00|8668.3|8666.3|8668|8666|8670.8|8668.8|8666.3|8664.3|212
1741368000000|2025-03-07 17:20:00|8668.3|8666.3|8682|8680|8682|8680|8667.8|8665.8|276
1741368300000|2025-03-07 17:25:00|8681.8|8679.8|8683.5|8681.5|8684|8682|8679|8677|239
1741368600000|2025-03-07 17:30:00|8683.3|8681.3|8695|8693|8695.5|8693.5|8679.3|8677.3|229
1741368900000|2025-03-07 17:35:00|8694.8|8692.8|8702.5|8700.5|8705|8703|8692.3|8690.3|341
1741369200000|2025-03-07 17:40:00|8701|8699|8714|8712|8714.3|8712.3|8701|8699|444
1741369500000|2025-03-07 17:45:00|8713.5|8711.5|8715.8|8713.8|8723|8721|8713.5|8711.5|467
1741369800000|2025-03-07 17:50:00|8716|8714|8722.5|8720.5|8724.5|8722.5|8714.5|8712.5|278
1741370100000|2025-03-07 17:55:00|8722|8720|8709.5|8707.5|8723.3|8721.3|8705|8703|448
1741370400000|2025-03-07 18:00:00|8710.3|8708.3|8724.5|8722.5|8724.5|8722.5|8708.5|8706.5|159
1741370700000|2025-03-07 18:05:00|8724|8722|8724.3|8722.3|8732|8730|8723|8721|224
1741371000000|2025-03-07 18:10:00|8724|8722|8728.5|8726.5|8730.5|8728.5|8718.5|8716.5|404
1741371300000|2025-03-07 18:15:00|8729|8727|8729.5|8727.5|8731|8729|8726.5|8724.5|91
1741371600000|2025-03-07 18:20:00|8729|8727|8719.5|8717.5|8732|8730|8718.5|8716.5|179
1741371900000|2025-03-07 18:25:00|8719.3|8717.3|8716.8|8714.8|8720.8|8718.8|8714.5|8712.5|276
1741372200000|2025-03-07 18:30:00|8717|8715|8722.5|8720.5|8723|8721|8714.3|8712.3|75
1741372500000|2025-03-07 18:35:00|8722|8720|8735.5|8733.5|8736|8734|8721|8719|108
1741372800000|2025-03-07 18:40:00|8735.3|8733.3|8732|8730|8738.5|8736.5|8729.5|8727.5|137
1741373100000|2025-03-07 18:45:00|8731.5|8729.5|8733.5|8731.5|8737.5|8735.5|8731|8729|128
1741373400000|2025-03-07 18:50:00|8733.3|8731.3|8735.5|8733.5|8736.5|8734.5|8728|8726|295
1741373700000|2025-03-07 18:55:00|8735|8733|8735|8733|8735.5|8733.5|8729.5|8727.5|123
1741374000000|2025-03-07 19:00:00|8734.8|8732.8|8741.3|8739.3|8742|8740|8733.3|8731.3|113
1741374300000|2025-03-07 19:05:00|8741|8739|8731.5|8729.5|8741|8739|8729.3|8727.3|144
1741374600000|2025-03-07 19:10:00|8732|8730|8738|8736|8738.8|8736.8|8732|8730|110
1741374900000|2025-03-07 19:15:00|8738.5|8736.5|8743|8741|8743.3|8741.3|8737.5|8735.5|135
1741375200000|2025-03-07 19:20:00|8743.3|8741.3|8749.3|8747.3|8751|8749|8743|8741|212
1741375500000|2025-03-07 19:25:00|8749.5|8747.5|8745.3|8743.3|8749.5|8747.5|8741.5|8739.5|313
1741375800000|2025-03-07 19:30:00|8745.5|8743.5|8745.8|8743.8|8748.8|8746.8|8743|8741|143
1741376100000|2025-03-07 19:35:00|8745.5|8743.5|8747|8745|8749|8747|8740.5|8738.5|203
1741376400000|2025-03-07 19:40:00|8747.3|8745.3|8739.5|8737.5|8748.5|8746.5|8738|8736|123
1741376700000|2025-03-07 19:45:00|8739.8|8737.8|8730|8728|8740|8738|8729.5|8727.5|133
1741377000000|2025-03-07 19:50:00|8729|8727|8732|8730|8733|8731|8727.5|8725.5|110
1741377300000|2025-03-07 19:55:00|8732.3|8730.3|8730|8728|8734.5|8732.5|8728|8726|89
1741377600000|2025-03-07 20:00:00|8729.5|8727.5|8725.3|8723.3|8730.5|8728.5|8725|8723|119
1741377900000|2025-03-07 20:05:00|8725.5|8723.5|8734.5|8732.5|8735|8733|8722|8720|169
1741378200000|2025-03-07 20:10:00|8734.3|8732.3|8732|8730|8736|8734|8730.5|8728.5|126
1741378500000|2025-03-07 20:15:00|8731.8|8729.8|8737.5|8735.5|8739.3|8737.3|8728.3|8726.3|198
1741378800000|2025-03-07 20:20:00|8737|8735|8731|8729|8737|8735|8730.8|8728.8|81
1741379100000|2025-03-07 20:25:00|8730.5|8728.5|8731.5|8729.5|8735.5|8733.5|8730.5|8728.5|95
1741379400000|2025-03-07 20:30:00|8731.3|8729.3|8733.3|8731.3|8737.3|8735.3|8731|8729|265
1741379700000|2025-03-07 20:35:00|8733.5|8731.5|8719.5|8717.5|8734|8732|8716|8714|277
1741380000000|2025-03-07 20:40:00|8720.5|8718.5|8729.3|8727.3|8730.5|8728.5|8717.8|8715.8|802
1741380300000|2025-03-07 20:45:00|8729|8727|8741|8739|8741|8739|8727.8|8725.8|944
1741380600000|2025-03-07 20:50:00|8739|8737|8746.3|8744.3|8746.8|8744.8|8732|8730|977
1741380900000|2025-03-07 20:55:00|8746.8|8744.8|8746.7|8742.7|8751|8749|8744|8741.3|1021
1741381200000|2025-03-07 21:00:00|8746.6|8742.6|8738.9|8734.9|8746.6|8742.6|8729.9|8725.9|0
1741381500000|2025-03-07 21:05:00|8739.1|8735.1|8744.8|8740.8|8744.8|8740.8|8736.4|8732.4|0
1741381800000|2025-03-07 21:10:00|8744.7|8740.7|8743.8|8739.8|8744.7|8740.7|8738.9|8734.9|0
1741382100000|2025-03-07 21:15:00|8743.7|8739.7|8744|8740|8746.9|8742.9|8741.1|8737.1|0
1741382400000|2025-03-07 21:20:00|8744.1|8740.1|8742.3|8738.3|8744.3|8740.3|8739.2|8735.2|0
1741382700000|2025-03-07 21:25:00|8742.2|8738.2|8742.3|8738.3|8743.7|8739.7|8741.5|8737.5|0
1741383000000|2025-03-07 21:30:00|8742.5|8738.5|8742|8738|8744.6|8740.6|8741.2|8737.2|0
1741383300000|2025-03-07 21:35:00|8742.1|8738.1|8741.6|8737.6|8742.3|8738.3|8741.2|8737.2|0
1741383600000|2025-03-07 21:40:00|8741.5|8737.5|8740.9|8736.9|8742.8|8738.8|8740.5|8736.5|0
1741383900000|2025-03-07 21:45:00|8741|8737|8741.4|8737.4|8743.1|8739.1|8740.2|8736.2|0
1741384200000|2025-03-07 21:50:00|8741.3|8737.3|8741.1|8737.1|8743.8|8739.8|8740.9|8736.9|0
1741384500000|2025-03-07 21:55:00|8741.2|8737.2|8739.3|8735.3|8741.6|8737.6|8738.2|8734.2|0
1741557600000|2025-03-09 22:00:00|8711.6|8707.6|8709.2|8705.2|8712.5|8708.5|8704.4|8700.4|0
1741557900000|2025-03-09 22:05:00|8709.3|8705.3|8697.6|8693.6|8711.2|8707.2|8695.4|8691.4|0
1741558200000|2025-03-09 22:10:00|8697.9|8693.9|8693.4|8689.4|8699.8|8695.8|8690.8|8686.8|0
1741558500000|2025-03-09 22:15:00|8693.3|8689.3|8697.9|8693.9|8700.5|8696.5|8687.5|8683.5|0
1741558800000|2025-03-09 22:20:00|8698|8694|8701.4|8697.4|8704|8700|8696.8|8692.8|0
1741559100000|2025-03-09 22:25:00|8701.3|8697.3|8700.5|8696.5|8706.1|8702.1|8698.6|8694.6|0
1741559400000|2025-03-09 22:30:00|8700.6|8696.6|8702.9|8698.9|8706.4|8702.4|8697.8|8693.8|0
1741559700000|2025-03-09 22:35:00|8703|8699|8706.8|8702.8|8707.4|8703.4|8703|8699|0
1741560000000|2025-03-09 22:40:00|8706.9|8702.9|8704.6|8700.6|8708.4|8704.4|8703.5|8699.5|0
1741560300000|2025-03-09 22:45:00|8704.7|8700.7|8703.1|8699.1|8708.2|8704.2|8702.4|8698.4|0
1741560600000|2025-03-09 22:50:00|8703.2|8699.2|8703.7|8699.7|8705.5|8701.5|8702|8698|0
1741560900000|2025-03-09 22:55:00|8703.8|8699.8|8693.6|8689.6|8704.4|8700.4|8693.4|8689.4|0
1741561200000|2025-03-09 23:00:00|8693.8|8689.8|8678.4|8674.4|8698.4|8694.4|8677.1|8673.1|0
1741561500000|2025-03-09 23:05:00|8678.6|8674.6|8697.6|8693.6|8697.9|8693.9|8676.5|8672.5|0
1741561800000|2025-03-09 23:10:00|8697.4|8693.4|8700.3|8696.3|8703.2|8699.2|8694.7|8690.7|0
1741562100000|2025-03-09 23:15:00|8700.4|8696.4|8704.9|8700.9|8704.9|8700.9|8696.8|8692.8|0
1741562400000|2025-03-09 23:20:00|8704.7|8700.7|8704.8|8700.8|8708.8|8704.8|8703.5|8699.5|0
1741562700000|2025-03-09 23:25:00|8704.9|8700.9|8706|8702|8706.2|8702.2|8700.7|8696.7|0
1741563000000|2025-03-09 23:30:00|8706.2|8702.2|8707|8703|8707.7|8703.7|8703.5|8699.5|0
1741563300000|2025-03-09 23:35:00|8707.1|8703.1|8704.2|8700.2|8707.2|8703.2|8702.9|8698.9|0
1741563600000|2025-03-09 23:40:00|8704.3|8700.3|8703|8699|8704.8|8700.8|8701.8|8697.8|0
1741563900000|2025-03-09 23:45:00|8702.9|8698.9|8701.2|8697.2|8703.7|8699.7|8698.2|8694.2|0
1741564200000|2025-03-09 23:50:00|8701.3|8697.3|8703.4|8699.4|8704.7|8700.7|8701.2|8697.2|0
1741564500000|2025-03-09 23:55:00|8704|8700|8703.7|8699.7|8705.2|8701.2|8701.6|8697.6|0
1741564800000|2025-03-10 00:00:00|8703.5|8699.5|8706.6|8702.6|8706.6|8702.6|8699.5|8695.5|0
1741565100000|2025-03-10 00:05:00|8706.5|8702.5|8713.9|8709.9|8713.9|8709.9|8705.9|8701.9|0
1741565400000|2025-03-10 00:10:00|8713.8|8709.8|8712|8708|8715.3|8711.3|8711.5|8707.5|0
1741565700000|2025-03-10 00:15:00|8711.8|8707.8|8717.3|8713.3|8720.8|8716.8|8709.1|8705.1|0
1741566000000|2025-03-10 00:20:00|8717.4|8713.4|8715.2|8711.2|8718.5|8714.5|8712.4|8708.4|0
1741566300000|2025-03-10 00:25:00|8714.8|8710.8|8711.3|8707.3|8715.6|8711.6|8708.3|8704.3|0
1741566600000|2025-03-10 00:30:00|8711.7|8707.7|8716.5|8712.5|8717.8|8713.8|8710.9|8706.9|0
1741566900000|2025-03-10 00:35:00|8716.4|8712.4|8718.6|8714.6|8718.6|8714.6|8716.3|8712.3|0
1741567200000|2025-03-10 00:40:00|8718.7|8714.7|8721.9|8717.9|8723.1|8719.1|8718.7|8714.7|0
1741567500000|2025-03-10 00:45:00|8721.7|8717.7|8722.9|8718.9|8723.1|8719.1|8720.7|8716.7|0
1741567800000|2025-03-10 00:50:00|8722.8|8718.8|8722.1|8718.1|8723|8719|8720.4|8716.4|0
1741568100000|2025-03-10 00:55:00|8722.2|8718.2|8723|8719|8726.4|8722.4|8721.9|8717.9|0
1741568400000|2025-03-10 01:00:00|8723.1|8719.1|8724.4|8721.4|8726.6|8723.6|8717.4|8714.4|158
1741568700000|2025-03-10 01:05:00|8724.1|8721.1|8726.4|8723.4|8729.6|8726.6|8724.1|8721.1|105
1741569000000|2025-03-10 01:10:00|8726.6|8723.6|8727.1|8724.1|8728.6|8725.6|8726.1|8723.1|113
1741569300000|2025-03-10 01:15:00|8726.4|8723.4|8728.1|8725.1|8729.9|8726.9|8725.6|8722.6|64
1741569600000|2025-03-10 01:20:00|8728.4|8725.4|8726.9|8723.9|8728.4|8725.4|8725.9|8722.9|8
1741569900000|2025-03-10 01:25:00|8727.1|8724.1|8724.9|8721.9|8727.4|8724.4|8724.4|8721.4|16
1741570200000|2025-03-10 01:30:00|8724.4|8721.4|8727.9|8724.9|8728.1|8725.1|8724.4|8721.4|20
1741570500000|2025-03-10 01:35:00|8727.4|8724.4|8727.1|8724.1|8728.4|8725.4|8725.6|8722.6|16
1741570800000|2025-03-10 01:40:00|8727.4|8724.4|8725.9|8722.9|8730.1|8727.1|8725.9|8722.9|21
1741571100000|2025-03-10 01:45:00|8725.6|8722.6|8725.1|8722.1|8727.9|8724.9|8724.6|8721.6|5
1741571400000|2025-03-10 01:50:00|8725.4|8722.4|8725.9|8722.9|8726.9|8723.9|8722.9|8719.9|12
1741571700000|2025-03-10 01:55:00|8726.1|8723.1|8726.1|8723.1|8726.6|8723.6|8723.9|8720.9|11
1741572000000|2025-03-10 02:00:00|8725.9|8722.9|8724.9|8721.9|8726.6|8723.6|8724.9|8721.9|9
1741572300000|2025-03-10 02:05:00|8724.6|8721.6|8722.1|8719.1|8725.1|8722.1|8720.1|8717.1|27
1741572600000|2025-03-10 02:10:00|8722.4|8719.4|8720.4|8717.4|8722.4|8719.4|8718.1|8715.1|15
1741572900000|2025-03-10 02:15:00|8720.1|8717.1|8720.6|8717.6|8721.4|8718.4|8719.9|8716.9|2
1741573200000|2025-03-10 02:20:00|8720.9|8717.9|8720.9|8717.9|8721.4|8718.4|8717.4|8714.4|19
1741573500000|2025-03-10 02:25:00|8721.1|8718.1|8720.6|8717.6|8721.1|8718.1|8717.4|8714.4|12
1741573800000|2025-03-10 02:30:00|8720.4|8717.4|8721.4|8718.4|8721.6|8718.6|8719.1|8716.1|15
1741574100000|2025-03-10 02:35:00|8721.6|8718.6|8722.4|8719.4|8723.6|8720.6|8720.4|8717.4|14
1741574400000|2025-03-10 02:40:00|8722.1|8719.1|8721.1|8718.1|8722.9|8719.9|8720.1|8717.1|2
1741574700000|2025-03-10 02:45:00|8721.4|8718.4|8719.1|8716.1|8721.4|8718.4|8717.4|8714.4|9
1741575000000|2025-03-10 02:50:00|8719.6|8716.6|8719.9|8716.9|8720.9|8717.9|8717.1|8714.1|36
1741575300000|2025-03-10 02:55:00|8719.6|8716.6|8718.6|8715.6|8719.6|8716.6|8717.6|8714.6|4
1741575600000|2025-03-10 03:00:00|8718.9|8715.9|8716.4|8713.4|8719.1|8716.1|8715.6|8712.6|22
1741575900000|2025-03-10 03:05:00|8716.6|8713.6|8718.1|8715.1|8718.9|8715.9|8716.1|8713.1|8
1741576200000|2025-03-10 03:10:00|8717.9|8714.9|8716.6|8713.6|8718.1|8715.1|8715.6|8712.6|4
1741576500000|2025-03-10 03:15:00|8716.9|8713.9|8717.4|8714.4|8718.4|8715.4|8716.6|8713.6|0
1741576800000|2025-03-10 03:20:00|8717.1|8714.1|8712.6|8709.6|8717.4|8714.4|8711.4|8708.4|7
1741577100000|2025-03-10 03:25:00|8712.4|8709.4|8712.9|8709.9|8713.9|8710.9|8711.1|8708.1|15
1741577400000|2025-03-10 03:30:00|8712.4|8709.4|8716.1|8713.1|8716.9|8713.9|8712.4|8709.4|0
1741577700000|2025-03-10 03:35:00|8715.9|8712.9|8719.9|8716.9|8719.9|8716.9|8715.6|8712.6|3
1741578000000|2025-03-10 03:40:00|8720.1|8717.1|8719.1|8716.1|8720.1|8717.1|8717.9|8714.9|6
1741578300000|2025-03-10 03:45:00|8719.4|8716.4|8723.6|8720.6|8723.6|8720.6|8719.4|8716.4|9
1741578600000|2025-03-10 03:50:00|8724.1|8721.1|8721.1|8718.1|8724.4|8721.4|8720.9|8717.9|7
1741578900000|2025-03-10 03:55:00|8720.9|8717.9|8720.6|8717.6|8722.6|8719.6|8719.4|8716.4|9
1741579200000|2025-03-10 04:00:00|8720.4|8717.4|8719.1|8716.1|8720.4|8717.4|8718.9|8715.9|0
1741579500000|2025-03-10 04:05:00|8718.9|8715.9|8718.1|8715.1|8718.9|8715.9|8717.4|8714.4|21
1741579800000|2025-03-10 04:10:00|8717.6|8714.6|8718.9|8715.9|8719.4|8716.4|8717.6|8714.6|6
1741580100000|2025-03-10 04:15:00|8719.6|8716.6|8720.9|8717.9|8721.1|8718.1|8719.4|8716.4|3
1741580400000|2025-03-10 04:20:00|8721.1|8718.1|8723.6|8720.6|8723.9|8720.9|8719.9|8716.9|8
1741580700000|2025-03-10 04:25:00|8723.4|8720.4|8724.4|8721.4|8724.4|8721.4|8722.6|8719.6|0
1741581000000|2025-03-10 04:30:00|8724.1|8721.1|8717.4|8714.4|8724.1|8721.1|8717.4|8714.4|8
1741581300000|2025-03-10 04:35:00|8717.6|8714.6|8714.6|8711.6|8718.1|8715.1|8714.4|8711.4|2
1741581600000|2025-03-10 04:40:00|8714.9|8711.9|8713.1|8710.1|8715.1|8712.1|8713.1|8710.1|8
1741581900000|2025-03-10 04:45:00|8713.4|8710.4|8714.4|8711.4|8715.1|8712.1|8713.1|8710.1|6
1741582200000|2025-03-10 04:50:00|8714.6|8711.6|8711.4|8708.4|8715.1|8712.1|8710.9|8707.9|8
1741582500000|2025-03-10 04:55:00|8711.1|8708.1|8711.6|8708.6|8712.4|8709.4|8710.1|8707.1|10
1741582800000|2025-03-10 05:00:00|8712.1|8709.1|8711.9|8708.9|8714.9|8711.9|8711.6|8708.6|8
1741583100000|2025-03-10 05:05:00|8711.6|8708.6|8713.4|8710.4|8713.9|8710.9|8711.4|8708.4|2
1741583400000|2025-03-10 05:10:00|8713.1|8710.1|8713.4|8710.4|8714.1|8711.1|8712.6|8709.6|6
1741583700000|2025-03-10 05:15:00|8713.6|8710.6|8712.9|8709.9|8713.6|8710.6|8712.4|8709.4|0
1741584000000|2025-03-10 05:20:00|8713.4|8710.4|8714.9|8711.9|8715.4|8712.4|8712.1|8709.1|13
1741584300000|2025-03-10 05:25:00|8713.9|8710.9|8714.1|8711.1|8715.1|8712.1|8713.9|8710.9|1
1741584600000|2025-03-10 05:30:00|8715.4|8712.4|8714.6|8711.6|8716.4|8713.4|8714.4|8711.4|3
1741584900000|2025-03-10 05:35:00|8714.4|8711.4|8712.1|8709.1|8716.6|8713.6|8712.1|8709.1|2
1741585200000|2025-03-10 05:40:00|8712.4|8709.4|8711.1|8708.1|8712.4|8709.4|8710.9|8707.9|0
1741585500000|2025-03-10 05:45:00|8710.9|8707.9|8708.6|8705.6|8711.1|8708.1|8708.6|8705.6|17
1741585800000|2025-03-10 05:50:00|8708.1|8705.1|8706.1|8703.1|8708.1|8705.1|8705.4|8702.4|9
1741586100000|2025-03-10 05:55:00|8705.4|8702.4|8705.4|8702.4|8706.1|8703.1|8704.4|8701.4|47
1741586400000|2025-03-10 06:00:00|8706.6|8703.6|8707.6|8704.6|8707.6|8704.6|8705.9|8702.9|26
1741586700000|2025-03-10 06:05:00|8708.4|8705.4|8711.6|8708.6|8712.4|8709.4|8708.4|8705.4|17
1741587000000|2025-03-10 06:10:00|8711.4|8708.4|8714.9|8711.9|8714.9|8711.9|8711.4|8708.4|20
1741587300000|2025-03-10 06:15:00|8715.1|8712.1|8716.6|8713.6|8718.9|8715.9|8715.1|8712.1|28
1741587600000|2025-03-10 06:20:00|8717.1|8714.1|8711.6|8708.6|8717.1|8714.1|8711.6|8708.6|10
1741587900000|2025-03-10 06:25:00|8711.4|8708.4|8709.9|8706.9|8713.1|8710.1|8708.4|8705.4|10
1741588200000|2025-03-10 06:30:00|8709.4|8706.4|8709.4|8706.4|8709.9|8706.9|8705.1|8702.1|44
1741588500000|2025-03-10 06:35:00|8709.1|8706.1|8708.1|8705.1|8711.4|8708.4|8706.4|8703.4|21
1741588800000|2025-03-10 06:40:00|8708.6|8705.6|8706.1|8703.1|8709.9|8706.9|8704.6|8701.6|7
1741589100000|2025-03-10 06:45:00|8706.6|8703.6|8705.4|8702.4|8707.4|8704.4|8704.9|8701.9|18
1741589400000|2025-03-10 06:50:00|8705.1|8702.1|8705.6|8702.6|8707.9|8704.9|8704.1|8701.1|26
1741589700000|2025-03-10 06:55:00|8705.4|8702.4|8703.1|8700.1|8705.9|8702.9|8702.1|8699.1|63
1741590000000|2025-03-10 07:00:00|8704.6|8701.6|8709.1|8707.1|8710.6|8708.6|8703.9|8701.4|265
1741590300000|2025-03-10 07:05:00|8708.9|8706.9|8709.4|8707.4|8709.4|8707.4|8703.9|8701.9|136
1741590600000|2025-03-10 07:10:00|8708.9|8706.9|8696.6|8694.6|8710.1|8708.1|8696.1|8694.1|183
1741590900000|2025-03-10 07:15:00|8697.6|8695.6|8692.6|8690.6|8699.1|8697.1|8691.9|8689.9|128
1741591200000|2025-03-10 07:20:00|8691.6|8689.6|8688.1|8686.1|8691.6|8689.6|8685.6|8683.6|160
1741591500000|2025-03-10 07:25:00|8688.4|8686.4|8688.6|8686.6|8690.6|8688.6|8686.1|8684.1|92
1741591800000|2025-03-10 07:30:00|8688.9|8686.9|8691.1|8689.1|8691.1|8689.1|8687.4|8685.4|138
1741592100000|2025-03-10 07:35:00|8691.6|8689.6|8694.1|8692.1|8695.1|8693.1|8690.6|8688.6|184
1741592400000|2025-03-10 07:40:00|8695.1|8693.1|8698.1|8696.1|8699.4|8697.4|8695.1|8693.1|132
1741592700000|2025-03-10 07:45:00|8697.1|8695.1|8694.1|8692.1|8697.6|8695.6|8693.6|8691.6|79
1741593000000|2025-03-10 07:50:00|8695.1|8693.1|8706.6|8704.6|8706.6|8704.6|8694.6|8692.6|136
1741593300000|2025-03-10 07:55:00|8706.9|8704.9|8692.4|8690.4|8713.1|8711.1|8690.1|8688.1|901
1741593600000|2025-03-10 08:00:00|8691.9|8690.9|8689.4|8688.4|8706.6|8705.6|8687.1|8686.1|3010
1741593900000|2025-03-10 08:05:00|8688.9|8687.9|8683.4|8682.4|8692.6|8691.6|8680.4|8679.4|1201
1741594200000|2025-03-10 08:10:00|8683.1|8682.1|8660.6|8659.6|8684.9|8683.9|8660.1|8659.1|1448
1741594500000|2025-03-10 08:15:00|8660.4|8659.4|8658.9|8657.9|8664.1|8663.1|8654.6|8653.6|863
1741594800000|2025-03-10 08:20:00|8657.9|8656.9|8669.1|8668.1|8669.6|8668.6|8657.9|8656.9|679
1741595100000|2025-03-10 08:25:00|8669.4|8668.4|8670.1|8669.1|8674.6|8673.6|8667.4|8666.4|544
1741595400000|2025-03-10 08:30:00|8670.4|8669.4|8651.1|8650.1|8671.6|8670.6|8650.1|8649.1|736
1741595700000|2025-03-10 08:35:00|8651.4|8650.4|8653.6|8652.6|8656.9|8655.9|8647.4|8646.4|781
1741596000000|2025-03-10 08:40:00|8652.7|8651.7|8657.5|8656.5|8665.2|8664.2|8652.7|8651.7|591
1741596300000|2025-03-10 08:45:00|8658|8657|8651|8650|8663.2|8662.2|8650.5|8649.5|569
1741596600000|2025-03-10 08:50:00|8651.2|8650.2|8640.5|8639.5|8655|8654|8638|8637|895
1741596900000|2025-03-10 08:55:00|8640.2|8639.2|8631.5|8630.5|8643.2|8642.2|8631|8630|708
1741597200000|2025-03-10 09:00:00|8631.2|8630.2|8636.7|8635.7|8643.2|8642.2|8629|8628|676
1741597500000|2025-03-10 09:05:00|8637|8636|8635.5|8634.5|8648.5|8647.5|8635|8634|554
1741597800000|2025-03-10 09:10:00|8635.2|8634.2|8624.7|8623.7|8637.5|8636.5|8623.2|8622.2|629
1741598100000|2025-03-10 09:15:00|8624.5|8623.5|8644.2|8643.2|8644.5|8643.5|8623.7|8622.7|779
1741598400000|2025-03-10 09:20:00|8644.5|8643.5|8653.2|8652.2|8656|8655|8643.7|8642.7|935
1741598700000|2025-03-10 09:25:00|8653.5|8652.5|8650.7|8649.7|8656|8655|8650|8649|420
1741599000000|2025-03-10 09:30:00|8651.2|8650.2|8659.7|8658.7|8664|8663|8649.5|8648.5|624
1741599300000|2025-03-10 09:35:00|8660|8659|8654.2|8653.2|8662|8661|8654|8653|355
1741599600000|2025-03-10 09:40:00|8654|8653|8658.2|8657.2|8660|8659|8653.2|8652.2|493
1741599900000|2025-03-10 09:45:00|8658|8657|8656.7|8655.7|8659.5|8658.5|8652.2|8651.2|310
1741600200000|2025-03-10 09:50:00|8656.5|8655.5|8651.7|8650.7|8661.5|8660.5|8647.7|8646.7|437
1741600500000|2025-03-10 09:55:00|8652|8651|8647.5|8646.5|8654.5|8653.5|8643.2|8642.2|312
1741600800000|2025-03-10 10:00:00|8647.7|8646.7|8654|8653|8656.7|8655.7|8647.7|8646.7|370
1741601100000|2025-03-10 10:05:00|8654.2|8653.2|8648.7|8647.7|8654.7|8653.7|8647|8646|295
1741601400000|2025-03-10 10:10:00|8648.2|8647.2|8648.7|8647.7|8653.7|8652.7|8646|8645|329
1741601700000|2025-03-10 10:15:00|8648.5|8647.5|8642.7|8641.7|8649.2|8648.2|8642.5|8641.5|308
1741602000000|2025-03-10 10:20:00|8643|8642|8644.7|8643.7|8648.2|8647.2|8642|8641|442
1741602300000|2025-03-10 10:25:00|8645|8644|8643|8642|8649.2|8648.2|8640.2|8639.2|328
1741602600000|2025-03-10 10:30:00|8643.2|8642.2|8638|8637|8645.7|8644.7|8637.2|8636.2|293
1741602900000|2025-03-10 10:35:00|8638.2|8637.2|8633.7|8632.7|8640.2|8639.2|8633.7|8632.7|189
1741603200000|2025-03-10 10:40:00|8634.2|8633.2|8629.7|8628.7|8634.5|8633.5|8626.2|8625.2|357
1741603500000|2025-03-10 10:45:00|8629.2|8628.2|8629.7|8628.7|8632.5|8631.5|8626.2|8625.2|285
1741603800000|2025-03-10 10:50:00|8629.5|8628.5|8635.7|8634.7|8641|8640|8629.5|8628.5|680
1741604100000|2025-03-10 10:55:00|8635.5|8634.5|8633.5|8632.5|8639.5|8638.5|8633|8632|388
1741604400000|2025-03-10 11:00:00|8634|8633|8637.7|8636.7|8646|8645|8633.7|8632.7|770
1741604700000|2025-03-10 11:05:00|8637.2|8636.2|8637|8636|8640.7|8639.7|8631.2|8630.2|588
1741605000000|2025-03-10 11:10:00|8636.7|8635.7|8640.7|8639.7|8642.7|8641.7|8633.2|8632.2|387
1741605300000|2025-03-10 11:15:00|8640.2|8639.2|8644|8643|8647|8646|8636.5|8635.5|423
1741605600000|2025-03-10 11:20:00|8644.5|8643.5|8647|8646|8649.2|8648.2|8642.7|8641.7|290
1741605900000|2025-03-10 11:25:00|8646.7|8645.7|8645.5|8644.5|8650.2|8649.2|8644.5|8643.5|353
1741606200000|2025-03-10 11:30:00|8645.7|8644.7|8646.2|8645.2|8647.7|8646.7|8644.5|8643.5|249
1741606500000|2025-03-10 11:35:00|8646|8645|8643|8642|8646.5|8645.5|8640.2|8639.2|645
1741606800000|2025-03-10 11:40:00|8642.7|8641.7|8640.7|8639.7|8645.5|8644.5|8638.7|8637.7|217
1741607100000|2025-03-10 11:45:00|8641.2|8640.2|8641.5|8640.5|8647|8646|8639.2|8638.2|227
1741607400000|2025-03-10 11:50:00|8641.2|8640.2|8645.7|8644.7|8645.7|8644.7|8639.7|8638.7|199
1741607700000|2025-03-10 11:55:00|8645.5|8644.5|8648.2|8647.2|8652|8651|8642.7|8641.7|527
1741608000000|2025-03-10 12:00:00|8648.5|8647.5|8647.7|8646.7|8652|8651|8646.2|8645.2|1234
1741608300000|2025-03-10 12:05:00|8647.2|8646.2|8635|8634|8647.5|8646.5|8635|8634|255
1741608600000|2025-03-10 12:10:00|8634.7|8633.7|8627.7|8626.7|8635.5|8634.5|8626.7|8625.7|984
1741608900000|2025-03-10 12:15:00|8628|8627|8624|8623|8629.7|8628.7|8622.5|8621.5|257
1741609200000|2025-03-10 12:20:00|8624.5|8623.5|8622.2|8621.2|8628|8627|8621.5|8620.5|666
1741609500000|2025-03-10 12:25:00|8622.5|8621.5|8617|8616|8623.7|8622.7|8616.7|8615.7|642
1741609800000|2025-03-10 12:30:00|8616.7|8615.7|8616.5|8615.5|8620.7|8619.7|8613.5|8612.5|494
1741610100000|2025-03-10 12:35:00|8617.2|8616.2|8616.5|8615.5|8618.5|8617.5|8612.5|8611.5|370
1741610400000|2025-03-10 12:40:00|8617|8616|8619.7|8618.7|8622.7|8621.7|8616.5|8615.5|493
1741610700000|2025-03-10 12:45:00|8620|8619|8617.7|8616.7|8623.2|8622.2|8617|8616|356
1741611000000|2025-03-10 12:50:00|8618|8617|8623.2|8622.2|8623.5|8622.5|8615.7|8614.7|976
1741611300000|2025-03-10 12:55:00|8623.5|8622.5|8624.5|8623.5|8625|8624|8620|8619|529
1741611600000|2025-03-10 13:00:00|8625|8624|8614|8613|8627|8626|8612.7|8611.7|313
1741611900000|2025-03-10 13:05:00|8613.5|8612.5|8606|8605|8613.5|8612.5|8600.2|8599.2|611
1741612200000|2025-03-10 13:10:00|8605.7|8604.7|8608|8607|8613.2|8612.2|8602.2|8601.2|839
1741612500000|2025-03-10 13:15:00|8608.2|8607.2|8609.2|8608.2|8612|8611|8607|8606|1064
1741612800000|2025-03-10 13:20:00|8609|8608|8602|8601|8609|8608|8599|8598|429
1741613100000|2025-03-10 13:25:00|8600.7|8599.7|8601.2|8600.2|8605.2|8604.2|8598.2|8597.2|545
1741613400000|2025-03-10 13:30:00|8602.2|8601.2|8613.2|8612.2|8615.2|8614.2|8601.5|8600.5|1329
1741613700000|2025-03-10 13:35:00|8614.5|8613.5|8630.2|8629.2|8632.2|8631.2|8614.5|8613.5|711
1741614000000|2025-03-10 13:40:00|8630|8629|8628.2|8627.2|8635.7|8634.7|8626.7|8625.7|655
1741614300000|2025-03-10 13:45:00|8628.5|8627.5|8623.7|8622.7|8631.5|8630.5|8619.2|8618.2|877
1741614600000|2025-03-10 13:50:00|8623.5|8622.5|8618.7|8617.7|8627.7|8626.7|8617|8616|758
1741614900000|2025-03-10 13:55:00|8619|8618|8625.2|8624.2|8631.7|8630.7|8619|8618|911
1741615200000|2025-03-10 14:00:00|8624.7|8623.7|8618.5|8617.5|8625.5|8624.5|8615.7|8614.7|1045
1741615500000|2025-03-10 14:05:00|8618.2|8617.2|8621.2|8620.2|8622.7|8621.7|8614.7|8613.7|779
1741615800000|2025-03-10 14:10:00|8621.7|8620.7|8627.7|8626.7|8629|8628|8620.2|8619.2|759
1741616100000|2025-03-10 14:15:00|8627.2|8626.2|8618.7|8617.7|8629.2|8628.2|8616.2|8615.2|553
1741616400000|2025-03-10 14:20:00|8619.2|8618.2|8616.7|8615.7|8622.7|8621.7|8614|8613|473
1741616700000|2025-03-10 14:25:00|8617|8616|8611.5|8610.5|8621|8620|8611.2|8610.2|550
1741617000000|2025-03-10 14:30:00|8612|8611|8603.7|8602.7|8616.5|8615.5|8603.2|8602.2|893
1741617300000|2025-03-10 14:35:00|8604|8603|8609.2|8608.2|8614.7|8613.7|8602.2|8601.2|593
1741617600000|2025-03-10 14:40:00|8609.5|8608.5|8606.7|8605.7|8612|8611|8604.7|8603.7|516
1741617900000|2025-03-10 14:45:00|8607|8606|8607.2|8606.2|8614.2|8613.2|8604.2|8603.2|982
1741618200000|2025-03-10 14:50:00|8607|8606|8609.2|8608.2|8614.2|8613.2|8605.2|8604.2|746
1741618500000|2025-03-10 14:55:00|8609|8608|8609.5|8608.5|8611.5|8610.5|8605.2|8604.2|406
1741618800000|2025-03-10 15:00:00|8610.7|8609.7|8621.5|8620.5|8624.2|8623.2|8610.7|8609.7|840
1741619100000|2025-03-10 15:05:00|8621.2|8620.2|8622.7|8621.7|8627.7|8626.7|8618.7|8617.7|579
1741619400000|2025-03-10 15:10:00|8623|8622|8632|8631|8633.3|8632.3|8621|8620|415
1741619700000|2025-03-10 15:15:00|8631.8|8630.8|8626.8|8625.8|8634.3|8633.3|8626.3|8625.3|605
1741620000000|2025-03-10 15:20:00|8626|8625|8628.5|8627.5|8629.8|8628.8|8623.5|8622.5|506
1741620300000|2025-03-10 15:25:00|8628.3|8627.3|8620.8|8619.8|8629.8|8628.8|8618.3|8617.3|436
1741620600000|2025-03-10 15:30:00|8620.5|8619.5|8628.5|8627.5|8630|8629|8620.5|8619.5|610
1741620900000|2025-03-10 15:35:00|8628.3|8627.3|8623.3|8622.3|8635.8|8634.8|8623|8622|1171
1741621200000|2025-03-10 15:40:00|8623.5|8622.5|8613.5|8612.5|8625.5|8624.5|8611.3|8610.3|472
1741621500000|2025-03-10 15:45:00|8613.8|8612.8|8617|8616|8619.3|8618.3|8612.8|8611.8|454
1741621800000|2025-03-10 15:50:00|8616.8|8615.8|8617.8|8616.8|8620.5|8619.5|8613.3|8612.3|382
1741622100000|2025-03-10 15:55:00|8617.3|8616.3|8606.3|8605.3|8617.3|8616.3|8606.3|8605.3|749
1741622400000|2025-03-10 16:00:00|8605.8|8604.8|8603|8602|8611.3|8610.3|8602|8601|682
1741622700000|2025-03-10 16:05:00|8602.8|8601.8|8602.8|8601.8|8607.8|8606.8|8601.3|8600.3|445
1741623000000|2025-03-10 16:10:00|8603.3|8602.3|8604.5|8603.5|8607|8606|8601.3|8600.3|472
1741623300000|2025-03-10 16:15:00|8604.3|8603.3|8593.5|8592.5|8604.5|8603.5|8592.3|8591.3|907
1741623600000|2025-03-10 16:20:00|8593.8|8592.8|8594.5|8593.5|8598.5|8597.5|8591.8|8590.8|945
1741623900000|2025-03-10 16:25:00|8594.8|8593.8|8599.5|8597.5|8599.8|8598.5|8593.8|8592.8|2766
1741624200000|2025-03-10 16:30:00|8600.3|8598.3|8601|8599|8606.8|8604.8|8599.3|8597.3|6500
1741624500000|2025-03-10 16:35:00|8601.5|8599.5|8594.8|8592.8|8604.3|8602.3|8594.3|8592.3|1623
1741624800000|2025-03-10 16:40:00|8594.3|8592.3|8595.8|8593.8|8599.5|8597.5|8593.3|8591.3|650
1741625100000|2025-03-10 16:45:00|8595.5|8593.5|8594.5|8592.5|8599.5|8597.5|8591.5|8589.5|525
1741625400000|2025-03-10 16:50:00|8595|8593|8599.5|8597.5|8601.3|8599.3|8594.3|8592.3|534
1741625700000|2025-03-10 16:55:00|8599.3|8597.3|8597.3|8595.3|8603|8601|8596.8|8594.8|372
1741626000000|2025-03-10 17:00:00|8597|8595|8585.5|8583.5|8599.5|8597.5|8584|8582|587
1741626300000|2025-03-10 17:05:00|8585.3|8583.3|8584|8582|8589.8|8587.8|8583.5|8581.5|565
1741626600000|2025-03-10 17:10:00|8583.8|8581.8|8584|8582|8585|8583|8578.3|8576.3|326
1741626900000|2025-03-10 17:15:00|8583.5|8581.5|8583|8581|8586.3|8584.3|8580.3|8578.3|257
1741627200000|2025-03-10 17:20:00|8582.8|8580.8|8591|8589|8594.8|8592.8|8582.8|8580.8|191
1741627500000|2025-03-10 17:25:00|8590.8|8588.8|8586.8|8584.8|8591.3|8589.3|8586|8584|251
1741627800000|2025-03-10 17:30:00|8587|8585|8579.8|8577.8|8587.3|8585.3|8579.5|8577.5|261
1741628100000|2025-03-10 17:35:00|8579.5|8577.5|8576.5|8574.5|8582|8580|8573|8571|290
1741628400000|2025-03-10 17:40:00|8576.3|8574.3|8576|8574|8579|8577|8573.5|8571.5|76
1741628700000|2025-03-10 17:45:00|8575.8|8573.8|8573|8571|8581|8579|8572.8|8570.8|128
1741629000000|2025-03-10 17:50:00|8573.3|8571.3|8572.8|8570.8|8576.5|8574.5|8569.8|8567.8|632
1741629300000|2025-03-10 17:55:00|8572.5|8570.5|8567.8|8565.8|8572.8|8570.8|8567.8|8565.8|215
1741629600000|2025-03-10 18:00:00|8567|8565|8566.3|8564.3|8569.5|8567.5|8565.3|8563.3|211
1741629900000|2025-03-10 18:05:00|8566.5|8564.5|8566.3|8564.3|8569.3|8567.3|8561.5|8559.5|350
1741630200000|2025-03-10 18:10:00|8566.5|8564.5|8569|8567|8580.5|8578.5|8565|8563|416
1741630500000|2025-03-10 18:15:00|8569.5|8567.5|8568.3|8566.3|8575|8573|8568.3|8566.3|100
1741630800000|2025-03-10 18:20:00|8568.5|8566.5|8571|8569|8572|8570|8566.8|8564.8|122
1741631100000|2025-03-10 18:25:00|8571.5|8569.5|8564|8562|8572.5|8570.5|8562.3|8560.3|371
1741631400000|2025-03-10 18:30:00|8564.5|8562.5|8564.3|8562.3|8569|8567|8564|8562|93
1741631700000|2025-03-10 18:35:00|8564|8562|8559|8557|8564.8|8562.8|8558.8|8556.8|242
1741632000000|2025-03-10 18:40:00|8558.8|8556.8|8560|8558|8560.5|8558.5|8553.5|8551.5|234
1741632300000|2025-03-10 18:45:00|8560.3|8558.3|8559.8|8557.8|8564.8|8562.8|8559.3|8557.3|243
1741632600000|2025-03-10 18:50:00|8559.5|8557.5|8549.8|8547.8|8559.5|8557.5|8548.5|8546.5|194
1741632900000|2025-03-10 18:55:00|8550|8548|8545|8543|8550|8548|8542.8|8540.8|208
1741633200000|2025-03-10 19:00:00|8544.3|8542.3|8540.5|8538.5|8548.5|8546.5|8538|8536|130
1741633500000|2025-03-10 19:05:00|8540.3|8538.3|8536|8534|8544|8542|8533.8|8531.8|137
1741633800000|2025-03-10 19:10:00|8536.5|8534.5|8546.5|8544.5|8547.5|8545.5|8531.3|8529.3|203
1741634100000|2025-03-10 19:15:00|8547|8545|8561.5|8559.5|8561.5|8559.5|8545.5|8543.5|156
1741634400000|2025-03-10 19:20:00|8561|8559|8569.5|8567.5|8570.5|8568.5|8560|8558|190
1741634700000|2025-03-10 19:25:00|8570|8568|8569.3|8567.3|8579|8577|8568.5|8566.5|201
1741635000000|2025-03-10 19:30:00|8569.5|8567.5|8579.8|8577.8|8581.5|8579.5|8569.5|8567.5|229
1741635300000|2025-03-10 19:35:00|8579.5|8577.5|8574.5|8572.5|8582.5|8580.5|8569.5|8567.5|222
1741635600000|2025-03-10 19:40:00|8574.3|8572.3|8570.5|8568.5|8580.8|8578.8|8569.5|8567.5|1004
1741635900000|2025-03-10 19:45:00|8570.8|8568.8|8581.8|8579.8|8583.8|8581.8|8570.8|8568.8|1112
1741636200000|2025-03-10 19:50:00|8583|8581|8593|8591|8599.5|8597.5|8583|8581|1143
1741636500000|2025-03-10 19:55:00|8591.8|8589.8|8589|8587|8596.5|8594.5|8586|8584|1274
1741636800000|2025-03-10 20:00:00|8588|8586|8588.5|8586.5|8590.5|8588.5|8580.3|8578.3|184
1741637100000|2025-03-10 20:05:00|8588|8586|8590.3|8588.3|8591.5|8589.5|8585.3|8583.3|123
1741637400000|2025-03-10 20:10:00|8589.8|8587.8|8590.5|8588.5|8593.5|8591.5|8588.5|8586.5|40
1741637700000|2025-03-10 20:15:00|8590.8|8588.8|8593|8591|8593.5|8591.5|8590|8588|28
1741638000000|2025-03-10 20:20:00|8592.8|8590.8|8592.8|8590.8|8594|8592|8590.5|8588.5|28
1741638300000|2025-03-10 20:25:00|8593|8591|8596.5|8594.5|8596.8|8594.8|8592|8590|78
1741638600000|2025-03-10 20:30:00|8596.3|8594.3|8596.3|8594.3|8597.8|8595.8|8595.8|8593.8|40
1741638900000|2025-03-10 20:35:00|8595.8|8593.8|8597|8595|8598.8|8596.8|8595.3|8593.3|103
1741639200000|2025-03-10 20:40:00|8596.8|8594.8|8598|8596|8598.5|8596.5|8596.3|8594.3|60
1741639500000|2025-03-10 20:45:00|8598.3|8596.3|8599|8597|8599.3|8597.3|8597.8|8595.8|45
1741639800000|2025-03-10 20:50:00|8598.8|8596.8|8600.5|8598.5|8601.5|8599.5|8598.8|8596.8|88
1741640100000|2025-03-10 20:55:00|8600.3|8598.3|8603.6|8599.6|8604.5|8602.5|8599.3|8597.3|175
1741640400000|2025-03-10 21:00:00|8603.3|8599.3|8602.5|8598.5|8604.4|8600.4|8601.9|8597.9|0
1741640700000|2025-03-10 21:05:00|8602.4|8598.4|8603.7|8599.7|8603.7|8599.7|8601.2|8597.2|0
1741641000000|2025-03-10 21:10:00|8603.5|8599.5|8602.1|8598.1|8603.5|8599.5|8601.9|8597.9|0
1741641300000|2025-03-10 21:15:00|8602.3|8598.3|8601.9|8597.9|8602.8|8598.8|8601.7|8597.7|0
1741641600000|2025-03-10 21:20:00|8601.8|8597.8|8599.3|8595.3|8601.8|8597.8|8598.9|8594.9|0
1741641900000|2025-03-10 21:25:00|8599.4|8595.4|8600.6|8596.6|8600.6|8596.6|8599.4|8595.4|0
1741642200000|2025-03-10 21:30:00|8600.5|8596.5|8599.7|8595.7|8600.5|8596.5|8598.7|8594.7|0
1741642500000|2025-03-10 21:35:00|8599.8|8595.8|8596.5|8592.5|8600.1|8596.1|8596.5|8592.5|0
1741642800000|2025-03-10 21:40:00|8596.6|8592.6|8598.8|8594.8|8598.8|8594.8|8596.6|8592.6|0
1741643100000|2025-03-10 21:45:00|8598.9|8594.9|8597.9|8593.9|8598.9|8594.9|8597|8593|0
1741643400000|2025-03-10 21:50:00|8598.1|8594.1|8596.3|8592.3|8598.7|8594.7|8595.5|8591.5|0
1741643700000|2025-03-10 21:55:00|8596.2|8592.2|8595.4|8591.4|8596.7|8592.7|8595.4|8591.4|0
1741644000000|2025-03-10 22:00:00|8595|8591|8599.9|8595.9|8600.7|8596.7|8591.3|8587.3|0
1741644300000|2025-03-10 22:05:00|8599.8|8595.8|8583.2|8579.2|8600.2|8596.2|8583|8579|0
1741644600000|2025-03-10 22:10:00|8583.3|8579.3|8587.7|8583.7|8589.7|8585.7|8579.6|8575.6|0
1741644900000|2025-03-10 22:15:00|8587.5|8583.5|8590.6|8586.6|8591.6|8587.6|8586.3|8582.3|0
1741645200000|2025-03-10 22:20:00|8590.3|8586.3|8592.2|8588.2|8594.2|8590.2|8588.4|8584.4|0
1741645500000|2025-03-10 22:25:00|8592.1|8588.1|8594.2|8590.2|8596.4|8592.4|8590.9|8586.9|0
1741645800000|2025-03-10 22:30:00|8594.6|8590.6|8593.5|8589.5|8598|8594|8592.9|8588.9|0
1741646100000|2025-03-10 22:35:00|8593.4|8589.4|8597|8593|8597.8|8593.8|8591.9|8587.9|0
1741646400000|2025-03-10 22:40:00|8596.9|8592.9|8597.6|8593.6|8600.8|8596.8|8596.5|8592.5|0
1741646700000|2025-03-10 22:45:00|8597.7|8593.7|8594.9|8590.9|8598.9|8594.9|8593.3|8589.3|0
1741647000000|2025-03-10 22:50:00|8594.8|8590.8|8590.9|8586.9|8596.4|8592.4|8589.5|8585.5|0
1741647300000|2025-03-10 22:55:00|8591|8587|8586.3|8582.3|8591.7|8587.7|8586.3|8582.3|0
1741647600000|2025-03-10 23:00:00|8586.4|8582.4|8588.7|8584.7|8590.8|8586.8|8586.4|8582.4|0
1741647900000|2025-03-10 23:05:00|8588.8|8584.8|8581.8|8577.8|8589.2|8585.2|8581.2|8577.2|0
1741648200000|2025-03-10 23:10:00|8581.9|8577.9|8577.8|8573.8|8582.1|8578.1|8577.8|8573.8|0
1741648500000|2025-03-10 23:15:00|8578|8574|8565.3|8561.3|8579.4|8575.4|8565.3|8561.3|0
1741648800000|2025-03-10 23:20:00|8565.4|8561.4|8576.4|8572.4|8576.4|8572.4|8565.1|8561.1|0
1741649100000|2025-03-10 23:25:00|8576.3|8572.3|8576.6|8572.6|8581.5|8577.5|8576.3|8572.3|0
1741649400000|2025-03-10 23:30:00|8576.5|8572.5|8569.5|8565.5|8577.6|8573.6|8565.5|8561.5|0
1741649700000|2025-03-10 23:35:00|8569.7|8565.7|8571.7|8567.7|8572|8568|8562|8558|0
1741650000000|2025-03-10 23:40:00|8571.8|8567.8|8578.4|8574.4|8580.4|8576.4|8570.5|8566.5|0
1741650300000|2025-03-10 23:45:00|8578.5|8574.5|8583.1|8579.1|8584.2|8580.2|8577.3|8573.3|0
1741650600000|2025-03-10 23:50:00|8583.2|8579.2|8579.7|8575.7|8583.4|8579.4|8579.6|8575.6|0
1741650900000|2025-03-10 23:55:00|8579.8|8575.8|8582.6|8578.6|8584.4|8580.4|8579.4|8575.4|0
1741651200000|2025-03-11 00:00:00|8582.7|8578.7|8584.6|8580.6|8587|8583|8582|8578|0
1741651500000|2025-03-11 00:05:00|8584.5|8580.5|8578.4|8574.4|8584.9|8580.9|8577.8|8573.8|0
1741651800000|2025-03-11 00:10:00|8578.3|8574.3|8573.3|8569.3|8578.3|8574.3|8572.2|8568.2|0
1741652100000|2025-03-11 00:15:00|8573.4|8569.4|8580.9|8576.9|8581.4|8577.4|8569.8|8565.8|0
1741652400000|2025-03-11 00:20:00|8580.8|8576.8|8576.5|8572.5|8584.8|8580.8|8576.4|8572.4|0
1741652700000|2025-03-11 00:25:00|8577.5|8573.5|8580.5|8576.5|8580.5|8576.5|8575.8|8571.8|0
1741653000000|2025-03-11 00:30:00|8580.6|8576.6|8575.5|8571.5|8580.7|8576.7|8573.4|8569.4|0
1741653300000|2025-03-11 00:35:00|8575.4|8571.4|8574.4|8570.4|8577.5|8573.5|8572.6|8568.6|0
1741653600000|2025-03-11 00:40:00|8574.5|8570.5|8568.7|8564.7|8576.9|8572.9|8566.7|8562.7|0
1741653900000|2025-03-11 00:45:00|8568.6|8564.6|8562.9|8558.9|8569.8|8565.8|8560.4|8556.4|0
1741654200000|2025-03-11 00:50:00|8563.1|8559.1|8545.8|8541.8|8563.9|8559.9|8543.3|8539.3|0
1741654500000|2025-03-11 00:55:00|8545.7|8541.7|8558.4|8554.4|8559.8|8555.8|8544|8540|0
1741654800000|2025-03-11 01:00:00|8558.8|8554.8|8551.1|8548.1|8568.1|8565.1|8549.9|8546.9|318
1741655100000|2025-03-11 01:05:00|8550.9|8547.9|8542.9|8539.9|8553.4|8550.4|8542.6|8539.6|166
1741655400000|2025-03-11 01:10:00|8542.6|8539.6|8539.6|8536.6|8544.4|8541.4|8539.4|8536.4|117
1741655700000|2025-03-11 01:15:00|8539.9|8536.9|8541.9|8538.9|8543.9|8540.9|8539.9|8536.9|74
1741656000000|2025-03-11 01:20:00|8542.1|8539.1|8543.6|8540.6|8545.1|8542.1|8541.4|8538.4|216
1741656300000|2025-03-11 01:25:00|8543.4|8540.4|8543.4|8540.4|8543.6|8540.6|8542.1|8539.1|26
1741656600000|2025-03-11 01:30:00|8542.9|8539.9|8546.9|8543.9|8548.4|8545.4|8542.9|8539.9|216
1741656900000|2025-03-11 01:35:00|8546.6|8543.6|8555.6|8552.6|8556.1|8553.1|8546.6|8543.6|41
1741657200000|2025-03-11 01:40:00|8556.1|8553.1|8553.9|8550.9|8556.1|8553.1|8552.4|8549.4|107
1741657500000|2025-03-11 01:45:00|8553.6|8550.6|8558.4|8555.4|8558.9|8555.9|8551.1|8548.1|42
1741657800000|2025-03-11 01:50:00|8558.6|8555.6|8559.4|8556.4|8562.6|8559.6|8557.9|8554.9|44
1741658100000|2025-03-11 01:55:00|8559.6|8556.6|8560.9|8557.9|8561.1|8558.1|8557.1|8554.1|9
1741658400000|2025-03-11 02:00:00|8561.1|8558.1|8562.6|8559.6|8563.1|8560.1|8559.4|8556.4|16
1741658700000|2025-03-11 02:05:00|8563.1|8560.1|8577.4|8574.4|8577.6|8574.6|8562.9|8559.9|22
1741659000000|2025-03-11 02:10:00|8577.1|8574.1|8581.4|8578.4|8582.6|8579.6|8577.1|8574.1|57
1741659300000|2025-03-11 02:15:00|8581.1|8578.1|8590.9|8587.9|8591.1|8588.1|8581.1|8578.1|44
1741659600000|2025-03-11 02:20:00|8591.1|8588.1|8592.6|8589.6|8595.1|8592.1|8590.4|8587.4|67
1741659900000|2025-03-11 02:25:00|8592.9|8589.9|8590.1|8587.1|8593.4|8590.4|8584.1|8581.1|56
1741660200000|2025-03-11 02:30:00|8589.4|8586.4|8588.1|8585.1|8590.9|8587.9|8587.1|8584.1|23
1741660500000|2025-03-11 02:35:00|8589.6|8586.6|8593.6|8590.6|8593.6|8590.6|8587.4|8584.4|53
1741660800000|2025-03-11 02:40:00|8592.9|8589.9|8591.1|8588.1|8595.1|8592.1|8590.1|8587.1|38
1741661100000|2025-03-11 02:45:00|8590.6|8587.6|8588.9|8585.9|8590.9|8587.9|8587.1|8584.1|21
1741661400000|2025-03-11 02:50:00|8589.4|8586.4|8592.9|8589.9|8593.4|8590.4|8588.9|8585.9|6
1741661700000|2025-03-11 02:55:00|8593.1|8590.1|8592.4|8589.4|8594.1|8591.1|8592.4|8589.4|5
1741662000000|2025-03-11 03:00:00|8593.6|8590.6|8601.6|8598.6|8602.9|8599.9|8592.9|8589.9|45
1741662300000|2025-03-11 03:05:00|8601.4|8598.4|8607.6|8604.6|8607.6|8604.6|8599.4|8596.4|53
1741662600000|2025-03-11 03:10:00|8607.4|8604.4|8608.4|8605.4|8608.9|8605.9|8604.6|8601.6|17
1741662900000|2025-03-11 03:15:00|8608.1|8605.1|8608.6|8605.6|8611.4|8608.4|8606.1|8603.1|22
1741663200000|2025-03-11 03:20:00|8608.4|8605.4|8611.4|8608.4|8611.4|8608.4|8605.1|8602.1|18
1741663500000|2025-03-11 03:25:00|8609.9|8606.9|8610.6|8607.6|8610.6|8607.6|8609.1|8606.1|16
1741663800000|2025-03-11 03:30:00|8610.4|8607.4|8609.9|8606.9|8611.4|8608.4|8607.9|8604.9|11
1741664100000|2025-03-11 03:35:00|8610.1|8607.1|8612.6|8609.6|8614.6|8611.6|8609.9|8606.9|22
1741664400000|2025-03-11 03:40:00|8612.1|8609.1|8611.6|8608.6|8612.4|8609.4|8607.4|8604.4|13
1741664700000|2025-03-11 03:45:00|8611.9|8608.9|8612.1|8609.1|8612.4|8609.4|8608.6|8605.6|13
1741665000000|2025-03-11 03:50:00|8611.9|8608.9|8613.6|8610.6|8614.1|8611.1|8611.6|8608.6|12
1741665300000|2025-03-11 03:55:00|8614.1|8611.1|8613.1|8610.1|8614.6|8611.6|8611.6|8608.6|28
1741665600000|2025-03-11 04:00:00|8612.6|8609.6|8610.1|8607.1|8613.4|8610.4|8608.4|8605.4|19
1741665900000|2025-03-11 04:05:00|8609.6|8606.6|8614.9|8611.9|8615.4|8612.4|8608.1|8605.1|15
1741666200000|2025-03-11 04:10:00|8614.6|8611.6|8616.6|8613.6|8617.9|8614.9|8614.1|8611.1|11
1741666500000|2025-03-11 04:15:00|8616.4|8613.4|8619.9|8616.9|8621.6|8618.6|8616.4|8613.4|24
1741666800000|2025-03-11 04:20:00|8619.6|8616.6|8621.1|8618.1|8621.4|8618.4|8618.6|8615.6|6
1741667100000|2025-03-11 04:25:00|8621.4|8618.4|8625.1|8622.1|8625.1|8622.1|8620.9|8617.9|13
1741667400000|2025-03-11 04:30:00|8625.4|8622.4|8622.6|8619.6|8625.4|8622.4|8621.9|8618.9|9
1741667700000|2025-03-11 04:35:00|8622.4|8619.4|8622.4|8619.4|8623.6|8620.6|8621.6|8618.6|2
1741668000000|2025-03-11 04:40:00|8623.1|8620.1|8620.4|8617.4|8623.9|8620.9|8620.1|8617.1|4
1741668300000|2025-03-11 04:45:00|8620.6|8617.6|8617.9|8614.9|8621.1|8618.1|8616.6|8613.6|21
1741668600000|2025-03-11 04:50:00|8617.6|8614.6|8619.4|8616.4|8620.1|8617.1|8617.6|8614.6|6
1741668900000|2025-03-11 04:55:00|8619.9|8616.9|8618.6|8615.6|8621.1|8618.1|8618.6|8615.6|17
1741669200000|2025-03-11 05:00:00|8618.4|8615.4|8616.9|8613.9|8620.9|8617.9|8616.6|8613.6|15
1741669500000|2025-03-11 05:05:00|8617.4|8614.4|8617.1|8614.1|8617.6|8614.6|8613.9|8610.9|2
1741669800000|2025-03-11 05:10:00|8617.4|8614.4|8618.9|8615.9|8619.6|8616.6|8616.4|8613.4|22
1741670100000|2025-03-11 05:15:00|8619.4|8616.4|8621.1|8618.1|8623.4|8620.4|8619.4|8616.4|22
1741670400000|2025-03-11 05:20:00|8620.9|8617.9|8621.1|8618.1|8622.4|8619.4|8620.1|8617.1|9
1741670700000|2025-03-11 05:25:00|8621.4|8618.4|8621.4|8618.4|8622.6|8619.6|8619.9|8616.9|6
1741671000000|2025-03-11 05:30:00|8620.6|8617.6|8626.9|8623.9|8626.9|8623.9|8619.9|8616.9|28
1741671300000|2025-03-11 05:35:00|8626.4|8623.4|8624.6|8621.6|8628.1|8625.1|8624.4|8621.4|11
1741671600000|2025-03-11 05:40:00|8624.4|8621.4|8622.6|8619.6|8624.6|8621.6|8620.9|8617.9|2
1741671900000|2025-03-11 05:45:00|8623.1|8620.1|8621.4|8618.4|8623.1|8620.1|8620.1|8617.1|3
1741672200000|2025-03-11 05:50:00|8621.1|8618.1|8624.6|8621.6|8625.1|8622.1|8621.1|8618.1|16
1741672500000|2025-03-11 05:55:00|8624.4|8621.4|8626.9|8623.9|8627.6|8624.6|8624.1|8621.1|15
1741672800000|2025-03-11 06:00:00|8627.1|8624.1|8620.4|8617.4|8627.4|8624.4|8619.4|8616.4|8
1741673100000|2025-03-11 06:05:00|8620.1|8617.1|8624.6|8621.6|8625.1|8622.1|8618.9|8615.9|6
1741673400000|2025-03-11 06:10:00|8624.1|8621.1|8621.1|8618.1|8624.1|8621.1|8618.9|8615.9|5
1741673700000|2025-03-11 06:15:00|8621.4|8618.4|8620.9|8617.9|8621.9|8618.9|8619.9|8616.9|4
1741674000000|2025-03-11 06:20:00|8620.6|8617.6|8627.6|8624.6|8630.9|8627.9|8620.1|8617.1|24
1741674300000|2025-03-11 06:25:00|8628.4|8625.4|8627.4|8624.4|8628.6|8625.6|8625.1|8622.1|25
1741674600000|2025-03-11 06:30:00|8627.6|8624.6|8625.4|8622.4|8631.4|8628.4|8624.6|8621.6|42
1741674900000|2025-03-11 06:35:00|8625.6|8622.6|8624.1|8621.1|8627.6|8624.6|8621.9|8618.9|70
1741675200000|2025-03-11 06:40:00|8624.4|8621.4|8630.6|8627.6|8630.6|8627.6|8623.6|8620.6|35
1741675500000|2025-03-11 06:45:00|8631.1|8628.1|8627.9|8624.9|8633.1|8630.1|8627.1|8624.1|35
1741675800000|2025-03-11 06:50:00|8627.6|8624.6|8625.1|8622.1|8629.9|8626.9|8625.1|8622.1|20
1741676100000|2025-03-11 06:55:00|8624.9|8621.9|8619.6|8616.6|8624.9|8621.9|8619.1|8616.1|42
1741676400000|2025-03-11 07:00:00|8619.9|8616.9|8620.4|8618.4|8623.6|8621.6|8614.4|8612.4|302
1741676700000|2025-03-11 07:05:00|8620.1|8618.1|8620.6|8618.6|8621.4|8619.4|8615.4|8613.4|162
1741677000000|2025-03-11 07:10:00|8621.1|8619.1|8619.1|8617.1|8624.6|8622.6|8618.6|8616.6|98
1741677300000|2025-03-11 07:15:00|8620.1|8618.1|8617.6|8615.6|8620.4|8618.4|8615.1|8613.1|102
1741677600000|2025-03-11 07:20:00|8617.1|8615.1|8621.9|8619.9|8624.6|8622.6|8617.1|8615.1|124
1741677900000|2025-03-11 07:25:00|8622.6|8620.6|8623.1|8621.1|8624.9|8622.9|8620.4|8618.4|264
1741678200000|2025-03-11 07:30:00|8622.6|8620.6|8613.6|8611.6|8623.1|8621.1|8612.1|8610.1|123
1741678500000|2025-03-11 07:35:00|8613.4|8611.4|8612.1|8610.1|8614.6|8612.6|8609.9|8607.9|114
1741678800000|2025-03-11 07:40:00|8613.1|8611.1|8611.6|8609.6|8613.6|8611.6|8608.1|8606.1|145
1741679100000|2025-03-11 07:45:00|8611.4|8609.4|8613.9|8611.9|8618.6|8616.6|8610.6|8608.6|339
1741679400000|2025-03-11 07:50:00|8613.6|8611.6|8615.9|8613.9|8615.9|8613.9|8608.6|8606.6|195
1741679700000|2025-03-11 07:55:00|8615.6|8613.6|8620.6|8618.6|8621.4|8619.4|8609.1|8607.1|784
1741680000000|2025-03-11 08:00:00|8620.1|8619.1|8583.1|8582.1|8620.9|8619.9|8576.1|8575.1|3503
1741680300000|2025-03-11 08:05:00|8582.6|8581.6|8583.6|8582.6|8591.6|8590.6|8572.1|8571.1|1632
1741680600000|2025-03-11 08:10:00|8583.9|8582.9|8596.1|8595.1|8597.6|8596.6|8578.4|8577.4|1409
1741680900000|2025-03-11 08:15:00|8595.4|8594.4|8587.4|8586.4|8597.6|8596.6|8582.9|8581.9|924
1741681200000|2025-03-11 08:20:00|8587.6|8586.6|8595.1|8594.1|8597.6|8596.6|8583.6|8582.6|792
1741681500000|2025-03-11 08:25:00|8594.9|8593.9|8597.1|8596.1|8601.1|8600.1|8592.9|8591.9|897
1741681800000|2025-03-11 08:30:00|8596.9|8595.9|8600.9|8599.9|8602.6|8601.6|8591.1|8590.1|747
1741682100000|2025-03-11 08:35:00|8600.6|8599.6|8596.1|8595.1|8606.1|8605.1|8592.4|8591.4|713
1741682400000|2025-03-11 08:40:00|8596.3|8595.3|8593.8|8592.8|8600.6|8599.6|8590.3|8589.3|454
1741682700000|2025-03-11 08:45:00|8593.6|8592.6|8598.3|8597.3|8599.3|8598.3|8591.3|8590.3|547
1741683000000|2025-03-11 08:50:00|8598.8|8597.8|8591.8|8590.8|8600.1|8599.1|8587.6|8586.6|544
1741683300000|2025-03-11 08:55:00|8591.6|8590.6|8596.1|8595.1|8598.8|8597.8|8585.8|8584.8|607
1741683600000|2025-03-11 09:00:00|8595.3|8594.3|8598.6|8597.6|8601.3|8600.3|8593.6|8592.6|713
1741683900000|2025-03-11 09:05:00|8598.8|8597.8|8592.3|8591.3|8599.6|8598.6|8590.8|8589.8|741
1741684200000|2025-03-11 09:10:00|8592.6|8591.6|8590.6|8589.6|8593.1|8592.1|8584.8|8583.8|319
1741684500000|2025-03-11 09:15:00|8590.3|8589.3|8585.1|8584.1|8591.3|8590.3|8584.1|8583.1|425
1741684800000|2025-03-11 09:20:00|8585.3|8584.3|8588.1|8587.1|8589.8|8588.8|8580.3|8579.3|466
1741685100000|2025-03-11 09:25:00|8587.3|8586.3|8594.8|8593.8|8595.1|8594.1|8586.8|8585.8|513
1741685400000|2025-03-11 09:30:00|8594.6|8593.6|8596.3|8595.3|8596.6|8595.6|8587.6|8586.6|513
1741685700000|2025-03-11 09:35:00|8595.6|8594.6|8593.1|8592.1|8597.3|8596.3|8590.8|8589.8|863
1741686000000|2025-03-11 09:40:00|8592.3|8591.3|8590.6|8589.6|8592.3|8591.3|8585.3|8584.3|387
1741686300000|2025-03-11 09:45:00|8590.3|8589.3|8592.8|8591.8|8593.8|8592.8|8587.8|8586.8|825
1741686600000|2025-03-11 09:50:00|8592.6|8591.6|8591.8|8590.8|8597.1|8596.1|8590.6|8589.6|324
1741686900000|2025-03-11 09:55:00|8592.3|8591.3|8590.3|8589.3|8592.8|8591.8|8589.8|8588.8|250
1741687200000|2025-03-11 10:00:00|8590.8|8589.8|8582.3|8581.3|8593.6|8592.6|8581.3|8580.3|406
1741687500000|2025-03-11 10:05:00|8582.1|8581.1|8582.1|8581.1|8586.6|8585.6|8581.1|8580.1|320
1741687800000|2025-03-11 10:10:00|8581.8|8580.8|8578.6|8577.6|8583.3|8582.3|8576.1|8575.1|488
1741688100000|2025-03-11 10:15:00|8578.3|8577.3|8582.3|8581.3|8586.8|8585.8|8578.3|8577.3|420
1741688400000|2025-03-11 10:20:00|8582.1|8581.1|8588.1|8587.1|8592.1|8591.1|8582.1|8581.1|590
1741688700000|2025-03-11 10:25:00|8587.6|8586.6|8591.3|8590.3|8594.3|8593.3|8587.3|8586.3|364
1741689000000|2025-03-11 10:30:00|8591.6|8590.6|8588.3|8587.3|8595.1|8594.1|8586.6|8585.6|734
1741689300000|2025-03-11 10:35:00|8588.1|8587.1|8587.1|8586.1|8589.6|8588.6|8586.1|8585.1|321
1741689600000|2025-03-11 10:40:00|8586.6|8585.6|8587.8|8586.8|8589.1|8588.1|8585.1|8584.1|201
1741689900000|2025-03-11 10:45:00|8588.3|8587.3|8589.8|8588.8|8591.6|8590.6|8587.1|8586.1|223
1741690200000|2025-03-11 10:50:00|8590.1|8589.1|8594.1|8593.1|8594.6|8593.6|8588.6|8587.6|227
1741690500000|2025-03-11 10:55:00|8593.8|8592.8|8592.3|8591.3|8596.3|8595.3|8592.3|8591.3|218
1741690800000|2025-03-11 11:00:00|8592.1|8591.1|8584.8|8583.8|8592.6|8591.6|8584.8|8583.8|358
1741691100000|2025-03-11 11:05:00|8584.6|8583.6|8579.6|8578.6|8585.3|8584.3|8578.6|8577.6|320
1741691400000|2025-03-11 11:10:00|8580.1|8579.1|8584.6|8583.6|8584.8|8583.8|8578.1|8577.1|222
1741691700000|2025-03-11 11:15:00|8585.3|8584.3|8586.6|8585.6|8587.3|8586.3|8585.1|8584.1|200
1741692000000|2025-03-11 11:20:00|8586.8|8585.8|8580.6|8579.6|8587.6|8586.6|8579.8|8578.8|228
1741692300000|2025-03-11 11:25:00|8581.1|8580.1|8579.3|8578.3|8584.3|8583.3|8578.8|8577.8|237
1741692600000|2025-03-11 11:30:00|8579.1|8578.1|8576.8|8575.8|8582.3|8581.3|8576.8|8575.8|234
1741692900000|2025-03-11 11:35:00|8576.6|8575.6|8575.8|8574.8|8579.1|8578.1|8574.3|8573.3|256
1741693200000|2025-03-11 11:40:00|8576.1|8575.1|8576.3|8575.3|8581.6|8580.6|8574.6|8573.6|345
1741693500000|2025-03-11 11:45:00|8576.1|8575.1|8571.3|8570.3|8577.1|8576.1|8570.6|8569.6|305
1741693800000|2025-03-11 11:50:00|8571.1|8570.1|8573.8|8572.8|8576.8|8575.8|8570.6|8569.6|159
1741694100000|2025-03-11 11:55:00|8574.1|8573.1|8579.3|8578.3|8579.3|8578.3|8572.8|8571.8|329
1741694400000|2025-03-11 12:00:00|8578.8|8577.8|8574.3|8573.3|8580.3|8579.3|8573.8|8572.8|321
1741694700000|2025-03-11 12:05:00|8574.6|8573.6|8563.3|8562.3|8576.3|8575.3|8563.1|8562.1|285
1741695000000|2025-03-11 12:10:00|8563.1|8562.1|8554.3|8553.3|8563.1|8562.1|8554.1|8553.1|417
1741695300000|2025-03-11 12:15:00|8554.1|8553.1|8563.6|8562.6|8564.1|8563.1|8553.3|8552.3|470
1741695600000|2025-03-11 12:20:00|8563.8|8562.8|8565.1|8564.1|8570.3|8569.3|8561.6|8560.6|301
1741695900000|2025-03-11 12:25:00|8564.8|8563.8|8565.1|8564.1|8570.1|8569.1|8564.8|8563.8|332
1741696200000|2025-03-11 12:30:00|8564.6|8563.6|8554.8|8553.8|8565.3|8564.3|8553.3|8552.3|464
1741696500000|2025-03-11 12:35:00|8554.6|8553.6|8562.1|8561.1|8563.6|8562.6|8554.1|8553.1|374
1741696800000|2025-03-11 12:40:00|8561.8|8560.8|8561.8|8560.8|8563.6|8562.6|8557.6|8556.6|309
1741697100000|2025-03-11 12:45:00|8561.3|8560.3|8558.8|8557.8|8562.8|8561.8|8555.8|8554.8|354
1741697400000|2025-03-11 12:50:00|8559.1|8558.1|8558.3|8557.3|8566.8|8565.8|8558.1|8557.1|292
1741697700000|2025-03-11 12:55:00|8558.1|8557.1|8558.3|8557.3|8561.3|8560.3|8556.1|8555.1|296
1741698000000|2025-03-11 13:00:00|8559.1|8558.1|8563.6|8562.6|8567.1|8566.1|8556.3|8555.3|310
1741698300000|2025-03-11 13:05:00|8563.8|8562.8|8558.6|8557.6|8566.3|8565.3|8558.3|8557.3|318
1741698600000|2025-03-11 13:10:00|8558.3|8557.3|8553.3|8552.3|8559.6|8558.6|8550.8|8549.8|526
1741698900000|2025-03-11 13:15:00|8553.1|8552.1|8549.8|8548.8|8553.1|8552.1|8547.1|8546.1|523
1741699200000|2025-03-11 13:20:00|8549.6|8548.6|8552.3|8551.3|8554.6|8553.6|8547.1|8546.1|289
1741699500000|2025-03-11 13:25:00|8552.1|8551.1|8546.6|8545.6|8553.1|8552.1|8545.6|8544.6|505
1741699800000|2025-03-11 13:30:00|8546.8|8545.8|8538.8|8537.8|8551.1|8550.1|8536.6|8535.6|813
1741700100000|2025-03-11 13:35:00|8538.6|8537.6|8542.1|8541.1|8547.6|8546.6|8535.3|8534.3|628
1741700400000|2025-03-11 13:40:00|8541.3|8540.3|8542.8|8541.8|8545.6|8544.6|8529.1|8528.1|934
1741700700000|2025-03-11 13:45:00|8542.3|8541.3|8543.3|8542.3|8546.3|8545.3|8535.3|8534.3|653
1741701000000|2025-03-11 13:50:00|8542.8|8541.8|8530.3|8529.3|8544.3|8543.3|8528.3|8527.3|705
1741701300000|2025-03-11 13:55:00|8530.6|8529.6|8530.8|8529.8|8532.3|8531.3|8523.6|8522.6|499
1741701600000|2025-03-11 14:00:00|8528.3|8527.3|8511.3|8510.3|8545.1|8544.1|8510.6|8509.6|1536
1741701900000|2025-03-11 14:05:00|8510.8|8509.8|8528.8|8527.8|8531.3|8530.3|8510.3|8509.3|1078
1741702200000|2025-03-11 14:10:00|8529.3|8528.3|8515.1|8514.1|8529.8|8528.8|8511.3|8510.3|584
1741702500000|2025-03-11 14:15:00|8515.3|8514.3|8514.8|8513.8|8523.1|8522.1|8508.1|8507.1|802
1741702800000|2025-03-11 14:20:00|8513.8|8512.8|8507.3|8506.3|8518.3|8517.3|8501.8|8500.8|733
1741703100000|2025-03-11 14:25:00|8507.6|8506.6|8499.8|8498.8|8509.8|8508.8|8498.1|8497.1|825
1741703400000|2025-03-11 14:30:00|8499.6|8498.6|8498.8|8497.8|8510.3|8509.3|8495.6|8494.6|852
1741703700000|2025-03-11 14:35:00|8499.3|8498.3|8488.8|8487.8|8500.3|8499.3|8486.1|8485.1|922
1741704000000|2025-03-11 14:40:00|8489.1|8488.1|8492.8|8491.8|8499.3|8498.3|8480.6|8479.6|1351
1741704300000|2025-03-11 14:45:00|8493.1|8492.1|8490.3|8489.3|8497.3|8496.3|8488.3|8487.3|1006
1741704600000|2025-03-11 14:50:00|8490.1|8489.1|8497.3|8496.3|8499.6|8498.6|8488.8|8487.8|865
1741704900000|2025-03-11 14:55:00|8497.6|8496.6|8482.8|8481.8|8498.3|8497.3|8480.3|8479.3|1158
1741705200000|2025-03-11 15:00:00|8482.3|8481.3|8485.3|8484.3|8491.8|8490.8|8480.1|8479.1|1329
1741705500000|2025-03-11 15:05:00|8484.6|8483.6|8497.8|8496.8|8497.8|8496.8|8483.8|8482.8|1140
1741705800000|2025-03-11 15:10:00|8498.5|8497.5|8500.5|8499.5|8509|8508|8496.8|8495.8|1570
1741706100000|2025-03-11 15:15:00|8500.8|8499.8|8511.3|8510.3|8512|8511|8498|8497|668
1741706400000|2025-03-11 15:20:00|8511|8510|8511|8510|8517|8516|8508.8|8507.8|1030
1741706700000|2025-03-11 15:25:00|8510.5|8509.5|8497.3|8496.3|8514.3|8513.3|8496|8495|954
1741707000000|2025-03-11 15:30:00|8496.5|8495.5|8508|8507|8514|8513|8496.5|8495.5|628
1741707300000|2025-03-11 15:35:00|8507.8|8506.8|8504|8503|8510.3|8509.3|8496.3|8495.3|395
1741707600000|2025-03-11 15:40:00|8504.3|8503.3|8516|8515|8519|8518|8502|8501|635
1741707900000|2025-03-11 15:45:00|8515.5|8514.5|8509.5|8508.5|8517|8516|8502|8501|1055
1741708200000|2025-03-11 15:50:00|8509.8|8508.8|8511|8510|8512.8|8511.8|8504.5|8503.5|1281
1741708500000|2025-03-11 15:55:00|8511.3|8510.3|8501.5|8500.5|8515|8514|8500.5|8499.5|1208
1741708800000|2025-03-11 16:00:00|8500.8|8499.8|8495.5|8494.5|8501|8500|8491.3|8490.3|1126
1741709100000|2025-03-11 16:05:00|8494.8|8493.8|8487.5|8486.5|8496|8495|8485.8|8484.8|723
1741709400000|2025-03-11 16:10:00|8487.3|8486.3|8483.3|8482.3|8488.5|8487.5|8482.3|8481.3|889
1741709700000|2025-03-11 16:15:00|8483.5|8482.5|8485.3|8484.3|8487.5|8486.5|8482|8481|730
1741710000000|2025-03-11 16:20:00|8485|8484|8491.8|8490.8|8493.8|8492.8|8483.3|8482.3|1449
1741710300000|2025-03-11 16:25:00|8491.5|8490.5|8489.3|8487.3|8492.3|8491.3|8487.3|8486.3|3650
1741710600000|2025-03-11 16:30:00|8489.8|8487.8|8498|8496|8498.3|8496.3|8489.8|8487.8|5731
1741710900000|2025-03-11 16:35:00|8498.3|8496.3|8483.3|8481.3|8498.8|8496.8|8482.5|8480.5|1677
1741711200000|2025-03-11 16:40:00|8483.8|8481.8|8487.5|8485.5|8498|8496|8483.8|8481.8|733
1741711500000|2025-03-11 16:45:00|8487.8|8485.8|8486|8484|8487.8|8485.8|8481|8479|595
1741711800000|2025-03-11 16:50:00|8485.8|8483.8|8477.5|8475.5|8486.8|8484.8|8475|8473|549
1741712100000|2025-03-11 16:55:00|8477.3|8475.3|8479.8|8477.8|8481.8|8479.8|8473.3|8471.3|384
1741712400000|2025-03-11 17:00:00|8480|8478|8472|8470|8480.3|8478.3|8470.5|8468.5|298
1741712700000|2025-03-11 17:05:00|8471.5|8469.5|8472.5|8470.5|8475|8473|8468.3|8466.3|404
1741713000000|2025-03-11 17:10:00|8472.8|8470.8|8470.5|8468.5|8475|8473|8468.3|8466.3|374
1741713300000|2025-03-11 17:15:00|8470.8|8468.8|8474|8472|8478.5|8476.5|8469.3|8467.3|226
1741713600000|2025-03-11 17:20:00|8473.8|8471.8|8469.3|8467.3|8478|8476|8466.5|8464.5|227
1741713900000|2025-03-11 17:25:00|8469.8|8467.8|8465.5|8463.5|8471.5|8469.5|8464.3|8462.3|161
1741714200000|2025-03-11 17:30:00|8465.3|8463.3|8470.3|8468.3|8474.5|8472.5|8464.8|8462.8|377
1741714500000|2025-03-11 17:35:00|8470|8468|8471.8|8469.8|8472.8|8470.8|8466|8464|387
1741714800000|2025-03-11 17:40:00|8472|8470|8476.5|8474.5|8477.3|8475.3|8471.8|8469.8|134
1741715100000|2025-03-11 17:45:00|8476.3|8474.3|8483|8481|8487|8485|8474.8|8472.8|242
1741715400000|2025-03-11 17:50:00|8482.8|8480.8|8485|8483|8487.8|8485.8|8481.3|8479.3|192
1741715700000|2025-03-11 17:55:00|8485.3|8483.3|8480.5|8478.5|8485.8|8483.8|8473.5|8471.5|284
1741716000000|2025-03-11 18:00:00|8480.3|8478.3|8495.5|8493.5|8500.8|8498.8|8478.5|8476.5|312
1741716300000|2025-03-11 18:05:00|8495.8|8493.8|8497|8495|8505|8503|8492|8490|279
1741716600000|2025-03-11 18:10:00|8496.5|8494.5|8514|8512|8514.3|8512.3|8496.5|8494.5|269
1741716900000|2025-03-11 18:15:00|8513.5|8511.5|8513|8511|8514.5|8512.5|8505.5|8503.5|157
1741717200000|2025-03-11 18:20:00|8512.5|8510.5|8515.5|8513.5|8523.5|8521.5|8512|8510|206
1741717500000|2025-03-11 18:25:00|8515|8513|8515.5|8513.5|8520.5|8518.5|8511.5|8509.5|136
1741717800000|2025-03-11 18:30:00|8515.3|8513.3|8509.5|8507.5|8515.5|8513.5|8506.3|8504.3|183
1741718100000|2025-03-11 18:35:00|8509|8507|8514.5|8512.5|8516.3|8514.3|8506|8504|185
1741718400000|2025-03-11 18:40:00|8514.8|8512.8|8530.8|8528.8|8533.8|8531.8|8512.5|8510.5|264
1741718700000|2025-03-11 18:45:00|8531|8529|8534.5|8532.5|8536|8534|8528.5|8526.5|242
1741719000000|2025-03-11 18:50:00|8535|8533|8540.5|8538.5|8545|8543|8533.5|8531.5|294
1741719300000|2025-03-11 18:55:00|8540|8538|8538|8536|8542|8540|8532.5|8530.5|131
1741719600000|2025-03-11 19:00:00|8537.8|8535.8|8532.5|8530.5|8541.5|8539.5|8525.5|8523.5|183
1741719900000|2025-03-11 19:05:00|8533|8531|8544|8542|8547.3|8545.3|8532.5|8530.5|271
1741720200000|2025-03-11 19:10:00|8543.5|8541.5|8534|8532|8544.5|8542.5|8533.8|8531.8|173
1741720500000|2025-03-11 19:15:00|8533.8|8531.8|8528|8526|8534|8532|8526|8524|120
1741720800000|2025-03-11 19:20:00|8528.3|8526.3|8520.8|8518.8|8535.5|8533.5|8520|8518|86
1741721100000|2025-03-11 19:25:00|8520.5|8518.5|8526.5|8524.5|8532|8530|8519.5|8517.5|128
1741721400000|2025-03-11 19:30:00|8526.8|8524.8|8526|8524|8530.5|8528.5|8524|8522|144
1741721700000|2025-03-11 19:35:00|8525.8|8523.8|8526.5|8524.5|8533.3|8531.3|8524|8522|137
1741722000000|2025-03-11 19:40:00|8525.5|8523.5|8528|8526|8529|8527|8519|8517|146
1741722300000|2025-03-11 19:45:00|8527.5|8525.5|8534|8532|8534.3|8532.3|8523.5|8521.5|198
1741722600000|2025-03-11 19:50:00|8531.3|8529.3|8520|8518|8531.3|8529.3|8513|8511|481
1741722900000|2025-03-11 19:55:00|8520.5|8518.5|8515|8513|8521.3|8519.3|8513|8511|746
1741723200000|2025-03-11 20:00:00|8515.5|8513.5|8518|8516|8519.8|8517.8|8513|8511|247
1741723500000|2025-03-11 20:05:00|8517|8515|8519.5|8517.5|8520.5|8518.5|8515.5|8513.5|66
1741723800000|2025-03-11 20:10:00|8520|8518|8522|8520|8523|8521|8517|8515|72
1741724100000|2025-03-11 20:15:00|8521.8|8519.8|8516.8|8514.8|8521.8|8519.8|8516.5|8514.5|32
1741724400000|2025-03-11 20:20:00|8516|8514|8513.5|8511.5|8517.3|8515.3|8512.8|8510.8|37
1741724700000|2025-03-11 20:25:00|8513.3|8511.3|8512.5|8510.5|8513.3|8511.3|8510.8|8508.8|42
1741725000000|2025-03-11 20:30:00|8512|8510|8512|8510|8512|8510|8510|8508|16
1741725300000|2025-03-11 20:35:00|8512.3|8510.3|8510|8508|8512.5|8510.5|8509.5|8507.5|12
1741725600000|2025-03-11 20:40:00|8509.8|8507.8|8512|8510|8512.3|8510.3|8509.5|8507.5|6
1741725900000|2025-03-11 20:45:00|8511.8|8509.8|8511|8509|8512.5|8510.5|8511|8509|4
1741726200000|2025-03-11 20:50:00|8510.5|8508.5|8507.3|8505.3|8511|8509|8507.3|8505.3|16
1741726500000|2025-03-11 20:55:00|8507.8|8505.8|8509.9|8505.9|8510|8508|8507|8505|29
1741726800000|2025-03-11 21:00:00|8509.6|8505.6|8510.7|8506.7|8510.8|8506.8|8509.5|8505.5|0
1741727100000|2025-03-11 21:05:00|8510.8|8506.8|8511.9|8507.9|8512.2|8508.2|8510.1|8506.1|0
1741727400000|2025-03-11 21:10:00|8511.8|8507.8|8509.9|8505.9|8511.8|8507.8|8509.6|8505.6|0
1741727700000|2025-03-11 21:15:00|8509.8|8505.8|8509.9|8505.9|8509.9|8505.9|8509.3|8505.3|0
1741728000000|2025-03-11 21:20:00|8510|8506|8510|8506|8510|8506|8509.5|8505.5|0
1741728600000|2025-03-11 21:30:00|8510.1|8506.1|8510|8506|8510.7|8506.7|8509.8|8505.8|0
1741728900000|2025-03-11 21:35:00|8509.9|8505.9|8511.6|8507.6|8512|8508|8509.9|8505.9|0
1741729200000|2025-03-11 21:40:00|8511.7|8507.7|8511.5|8507.5|8511.7|8507.7|8511.3|8507.3|0
1741729500000|2025-03-11 21:45:00|8511.4|8507.4|8511.2|8507.2|8511.6|8507.6|8511.2|8507.2|0
1741729800000|2025-03-11 21:50:00|8511.1|8507.1|8510.2|8506.2|8511.2|8507.2|8510|8506|0
1741730100000|2025-03-11 21:55:00|8510.3|8506.3|8510.8|8506.8|8511.1|8507.1|8509.8|8505.8|0
1741730400000|2025-03-11 22:00:00|8511.7|8507.7|8509.7|8505.7|8517.1|8513.1|8508.7|8504.7|0
1741730700000|2025-03-11 22:05:00|8509.6|8505.6|8514.4|8510.4|8514.4|8510.4|8509.3|8505.3|0
1741731000000|2025-03-11 22:10:00|8514.3|8510.3|8519.4|8515.4|8519.7|8515.7|8514.2|8510.2|0
1741731300000|2025-03-11 22:15:00|8519.3|8515.3|8516.1|8512.1|8519.7|8515.7|8514.6|8510.6|0
1741731600000|2025-03-11 22:20:00|8516|8512|8515.8|8511.8|8517.4|8513.4|8515.6|8511.6|0
1741731900000|2025-03-11 22:25:00|8515.9|8511.9|8517.8|8513.8|8518.1|8514.1|8513.3|8509.3|0
1741732200000|2025-03-11 22:30:00|8517.9|8513.9|8517.1|8513.1|8518|8514|8516.6|8512.6|0
1741732500000|2025-03-11 22:35:00|8517.2|8513.2|8520.6|8516.6|8520.6|8516.6|8511.6|8507.6|0
1741732800000|2025-03-11 22:40:00|8520.5|8516.5|8522.2|8518.2|8523.9|8519.9|8520.4|8516.4|0
1741733100000|2025-03-11 22:45:00|8522.1|8518.1|8523.5|8519.5|8525|8521|8522.1|8518.1|0
1741733400000|2025-03-11 22:50:00|8523.4|8519.4|8524.2|8520.2|8525|8521|8523|8519|0
1741733700000|2025-03-11 22:55:00|8524.3|8520.3|8523.5|8519.5|8526.1|8522.1|8523.1|8519.1|0
1741734000000|2025-03-11 23:00:00|8523.4|8519.4|8522|8518|8524.8|8520.8|8519.8|8515.8|0
1741734300000|2025-03-11 23:05:00|8522.1|8518.1|8522.1|8518.1|8523.6|8519.6|8521.2|8517.2|0
1741734600000|2025-03-11 23:10:00|8522.2|8518.2|8523.8|8519.8|8524.4|8520.4|8521|8517|0
1741734900000|2025-03-11 23:15:00|8523.9|8519.9|8519.4|8515.4|8524|8520|8516.7|8512.7|0
1741735200000|2025-03-11 23:20:00|8519.5|8515.5|8518.5|8514.5|8521.3|8517.3|8517.8|8513.8|0
1741735500000|2025-03-11 23:25:00|8518.6|8514.6|8518.7|8514.7|8518.8|8514.8|8516.7|8512.7|0
1741735800000|2025-03-11 23:30:00|8518.6|8514.6|8513.3|8509.3|8518.6|8514.6|8511.7|8507.7|0
1741736100000|2025-03-11 23:35:00|8513.2|8509.2|8514.1|8510.1|8514.8|8510.8|8512.7|8508.7|0
1741736400000|2025-03-11 23:40:00|8514.2|8510.2|8514.6|8510.6|8515.2|8511.2|8512.6|8508.6|0
1741736700000|2025-03-11 23:45:00|8514.5|8510.5|8514.7|8510.7|8516.3|8512.3|8514.1|8510.1|0
1741737000000|2025-03-11 23:50:00|8514.8|8510.8|8519.4|8515.4|8519.8|8515.8|8514.7|8510.7|0
1741737300000|2025-03-11 23:55:00|8519.5|8515.5|8521.2|8517.2|8521.3|8517.3|8519.4|8515.4|0
1741737600000|2025-03-12 00:00:00|8521.1|8517.1|8520.8|8516.8|8522.7|8518.7|8519.2|8515.2|0
1741737900000|2025-03-12 00:05:00|8520.7|8516.7|8519.8|8515.8|8521.6|8517.6|8517.9|8513.9|0
1741738200000|2025-03-12 00:10:00|8519.7|8515.7|8524.2|8520.2|8526.5|8522.5|8519.3|8515.3|0
1741738500000|2025-03-12 00:15:00|8524.1|8520.1|8526.3|8522.3|8528.4|8524.4|8521|8517|0
1741738800000|2025-03-12 00:20:00|8525.9|8521.9|8532.3|8528.3|8532.4|8528.4|8524.9|8520.9|0
1741739100000|2025-03-12 00:25:00|8531.9|8527.9|8529.6|8525.6|8534.3|8530.3|8529.5|8525.5|0
1741739400000|2025-03-12 00:30:00|8528.8|8524.8|8527.7|8523.7|8530.5|8526.5|8526.4|8522.4|0
1741739700000|2025-03-12 00:35:00|8527.6|8523.6|8520.4|8516.4|8528|8524|8520.2|8516.2|0
1741740000000|2025-03-12 00:40:00|8520.3|8516.3|8521.4|8517.4|8522.3|8518.3|8517.5|8513.5|0
1741740300000|2025-03-12 00:45:00|8521.5|8517.5|8519.1|8515.1|8523.1|8519.1|8517.3|8513.3|0
1741740600000|2025-03-12 00:50:00|8519.2|8515.2|8519.4|8515.4|8521.3|8517.3|8518.4|8514.4|0
1741740900000|2025-03-12 00:55:00|8519.3|8515.3|8522.2|8518.2|8522.6|8518.6|8519.3|8515.3|0
1741741200000|2025-03-12 01:00:00|8522.1|8518.1|8529|8526|8529.3|8526.3|8519.7|8515.7|199
1741741500000|2025-03-12 01:05:00|8528|8525|8524|8521|8531|8528|8523.8|8520.8|88
1741741800000|2025-03-12 01:10:00|8523.5|8520.5|8520|8517|8523.8|8520.8|8520|8517|39
1741742100000|2025-03-12 01:15:00|8520.3|8517.3|8517|8514|8522.8|8519.8|8515.8|8512.8|61
1741742400000|2025-03-12 01:20:00|8517.8|8514.8|8517.8|8514.8|8518|8515|8515.8|8512.8|89
1741742700000|2025-03-12 01:25:00|8517.5|8514.5|8516|8513|8518|8515|8515|8512|78
1741743000000|2025-03-12 01:30:00|8515.8|8512.8|8516|8513|8517.8|8514.8|8514.5|8511.5|54
1741743300000|2025-03-12 01:35:00|8515.8|8512.8|8518.8|8515.8|8522.8|8519.8|8515.3|8512.3|83
1741743600000|2025-03-12 01:40:00|8518.3|8515.3|8516.5|8513.5|8520|8517|8516|8513|13
1741743900000|2025-03-12 01:45:00|8517.5|8514.5|8524|8521|8525.5|8522.5|8517.3|8514.3|14
1741744200000|2025-03-12 01:50:00|8524.3|8521.3|8522.5|8519.5|8524.8|8521.8|8521.3|8518.3|13
1741744500000|2025-03-12 01:55:00|8522.3|8519.3|8520.8|8517.8|8524.3|8521.3|8520.5|8517.5|41
1741744800000|2025-03-12 02:00:00|8520.5|8517.5|8523.8|8520.8|8523.8|8520.8|8519.5|8516.5|24
1741745100000|2025-03-12 02:05:00|8522.8|8519.8|8527.5|8524.5|8527.5|8524.5|8522.5|8519.5|8
1741745400000|2025-03-12 02:10:00|8528|8525|8530.5|8527.5|8530.8|8527.8|8527.5|8524.5|7
1741745700000|2025-03-12 02:15:00|8530|8527|8530.5|8527.5|8530.8|8527.8|8530|8527|4
1741746000000|2025-03-12 02:20:00|8530.8|8527.8|8529.8|8526.8|8530.8|8527.8|8529.5|8526.5|2
1741746300000|2025-03-12 02:25:00|8530|8527|8524.3|8521.3|8530.3|8527.3|8524.3|8521.3|7
1741746600000|2025-03-12 02:30:00|8524.5|8521.5|8523.3|8520.3|8524.8|8521.8|8523.3|8520.3|2
1741746900000|2025-03-12 02:35:00|8524.3|8521.3|8524.8|8521.8|8525.5|8522.5|8523.3|8520.3|3
1741747200000|2025-03-12 02:40:00|8524.3|8521.3|8525.8|8522.8|8525.8|8522.8|8524|8521|0
1741747500000|2025-03-12 02:45:00|8526.3|8523.3|8524|8521|8526.8|8523.8|8524|8521|5
1741747800000|2025-03-12 02:50:00|8523.8|8520.8|8523.3|8520.3|8524.5|8521.5|8522.5|8519.5|11
1741748100000|2025-03-12 02:55:00|8523.5|8520.5|8523.8|8520.8|8524|8521|8521|8518|16
1741748400000|2025-03-12 03:00:00|8523.5|8520.5|8525|8522|8525.3|8522.3|8522.5|8519.5|1
1741748700000|2025-03-12 03:05:00|8524.8|8521.8|8524.3|8521.3|8524.8|8521.8|8523|8520|1
1741749000000|2025-03-12 03:10:00|8523.8|8520.8|8520.5|8517.5|8524|8521|8520|8517|1
1741749300000|2025-03-12 03:15:00|8519.5|8516.5|8513.5|8510.5|8520|8517|8513|8510|16
1741749600000|2025-03-12 03:20:00|8513.3|8510.3|8513.5|8510.5|8515.5|8512.5|8512.8|8509.8|18
1741749900000|2025-03-12 03:25:00|8513.8|8510.8|8515.3|8512.3|8516.8|8513.8|8512|8509|29
1741750200000|2025-03-12 03:30:00|8515|8512|8513.5|8510.5|8515.5|8512.5|8509|8506|16
1741750500000|2025-03-12 03:35:00|8514|8511|8520.5|8517.5|8520.5|8517.5|8513.8|8510.8|2
1741750800000|2025-03-12 03:40:00|8520.3|8517.3|8518|8515|8520.3|8517.3|8516.5|8513.5|6
1741751100000|2025-03-12 03:45:00|8517.8|8514.8|8516.5|8513.5|8518|8515|8516|8513|10
1741751400000|2025-03-12 03:50:00|8516.3|8513.3|8516.3|8513.3|8517|8514|8515.8|8512.8|4
1741751700000|2025-03-12 03:55:00|8516|8513|8516.3|8513.3|8517.3|8514.3|8515.5|8512.5|33
1741752000000|2025-03-12 04:00:00|8516|8513|8514.8|8511.8|8516.3|8513.3|8512.5|8509.5|8
1741752300000|2025-03-12 04:05:00|8514.5|8511.5|8513|8510|8514.8|8511.8|8512.5|8509.5|5
1741752600000|2025-03-12 04:10:00|8513.5|8510.5|8517|8514|8517.8|8514.8|8512.8|8509.8|7
1741752900000|2025-03-12 04:15:00|8517.8|8514.8|8522.3|8519.3|8522.5|8519.5|8517|8514|23
1741753200000|2025-03-12 04:20:00|8522.5|8519.5|8524|8521|8524.5|8521.5|8520.8|8517.8|20
1741753500000|2025-03-12 04:25:00|8524.3|8521.3|8523.8|8520.8|8524.8|8521.8|8523|8520|4
1741753800000|2025-03-12 04:30:00|8522.8|8519.8|8525.3|8522.3|8525.3|8522.3|8522|8519|3
1741754100000|2025-03-12 04:35:00|8525.5|8522.5|8527.8|8524.8|8528.3|8525.3|8525.3|8522.3|0
1741754400000|2025-03-12 04:40:00|8527.5|8524.5|8525.8|8522.8|8527.8|8524.8|8524.8|8521.8|13
1741754700000|2025-03-12 04:45:00|8525.5|8522.5|8525.5|8522.5|8525.8|8522.8|8524.8|8521.8|0
1741755000000|2025-03-12 04:50:00|8525.3|8522.3|8523|8520|8526.3|8523.3|8523|8520|4
1741755300000|2025-03-12 04:55:00|8522.8|8519.8|8522.8|8519.8|8523.3|8520.3|8521.5|8518.5|5
1741755600000|2025-03-12 05:00:00|8522.5|8519.5|8525.8|8522.8|8525.8|8522.8|8522|8519|1
1741755900000|2025-03-12 05:05:00|8526.3|8523.3|8529.3|8526.3|8530.3|8527.3|8525|8522|23
1741756200000|2025-03-12 05:10:00|8529.5|8526.5|8529.3|8526.3|8530.5|8527.5|8529|8526|11
1741756500000|2025-03-12 05:15:00|8528.5|8525.5|8529.5|8526.5|8529.8|8526.8|8526.8|8523.8|6
1741756800000|2025-03-12 05:20:00|8529.3|8526.3|8529.8|8526.8|8530.3|8527.3|8529|8526|5
1741757100000|2025-03-12 05:25:00|8529.3|8526.3|8528.3|8525.3|8530|8527|8527|8524|8
1741757400000|2025-03-12 05:30:00|8528.5|8525.5|8532.8|8529.8|8532.8|8529.8|8528.3|8525.3|93
1741757700000|2025-03-12 05:35:00|8532.5|8529.5|8534.8|8531.8|8534.8|8531.8|8531.3|8528.3|14
1741758000000|2025-03-12 05:40:00|8534.5|8531.5|8532.3|8529.3|8534.5|8531.5|8529.5|8526.5|57
1741758300000|2025-03-12 05:45:00|8532.8|8529.8|8533.3|8530.3|8533.3|8530.3|8532|8529|3
1741758600000|2025-03-12 05:50:00|8533.5|8530.5|8533|8530|8535|8532|8532.8|8529.8|6
1741758900000|2025-03-12 05:55:00|8533.3|8530.3|8535.8|8532.8|8535.8|8532.8|8533.3|8530.3|19
1741759200000|2025-03-12 06:00:00|8535.5|8532.5|8533.5|8530.5|8535.5|8532.5|8533.5|8530.5|10
1741759500000|2025-03-12 06:05:00|8533.3|8530.3|8534.5|8531.5|8535.3|8532.3|8530.8|8527.8|30
1741759800000|2025-03-12 06:10:00|8532.8|8529.8|8532.3|8529.3|8532.8|8529.8|8530|8527|48
1741760100000|2025-03-12 06:15:00|8532.5|8529.5|8530.5|8527.5|8533.5|8530.5|8529.8|8526.8|5
1741760400000|2025-03-12 06:20:00|8530.8|8527.8|8528|8525|8530.8|8527.8|8527.5|8524.5|3
1741760700000|2025-03-12 06:25:00|8527.8|8524.8|8529.3|8526.3|8529.8|8526.8|8527|8524|7
1741761000000|2025-03-12 06:30:00|8530|8527|8528|8525|8532|8529|8527.8|8524.8|55
1741761300000|2025-03-12 06:35:00|8528.3|8525.3|8526.5|8523.5|8530|8527|8524.8|8521.8|56
1741761600000|2025-03-12 06:40:00|8526.3|8523.3|8520.5|8517.5|8526.5|8523.5|8520|8517|58
1741761900000|2025-03-12 06:45:00|8520.3|8517.3|8515.3|8512.3|8522.5|8519.5|8515.3|8512.3|33
1741762200000|2025-03-12 06:50:00|8514.8|8511.8|8512.8|8509.8|8517.5|8514.5|8512.8|8509.8|25
1741762500000|2025-03-12 06:55:00|8512.5|8509.5|8515.5|8512.5|8516.3|8513.3|8511.8|8508.8|45
1741762800000|2025-03-12 07:00:00|8516.8|8513.8|8518.5|8516.5|8521.5|8519.5|8515|8513|245
1741763100000|2025-03-12 07:05:00|8518.8|8516.8|8512.5|8510.5|8519.5|8517.5|8510.3|8508.3|156
1741763400000|2025-03-12 07:10:00|8512.8|8510.8|8506.5|8504.5|8514.8|8512.8|8504|8502|205
1741763700000|2025-03-12 07:15:00|8506.8|8504.8|8506.5|8504.5|8510.8|8508.8|8504.5|8502.5|166
1741764000000|2025-03-12 07:20:00|8506|8504|8507.5|8505.5|8509.5|8507.5|8504.8|8502.8|57
1741764300000|2025-03-12 07:25:00|8508|8506|8508.5|8506.5|8510.5|8508.5|8507.8|8505.8|99
1741764600000|2025-03-12 07:30:00|8508|8506|8511|8509|8511.5|8509.5|8508|8506|29
1741764900000|2025-03-12 07:35:00|8510.5|8508.5|8507|8505|8510.5|8508.5|8505.3|8503.3|99
1741765200000|2025-03-12 07:40:00|8506.8|8504.8|8513|8511|8513.5|8511.5|8506.5|8504.5|38
1741765500000|2025-03-12 07:45:00|8512.8|8510.8|8517.3|8515.3|8518|8516|8512.5|8510.5|70
1741765800000|2025-03-12 07:50:00|8517.5|8515.5|8519.8|8517.8|8520.5|8518.5|8516.5|8514.5|93
1741766100000|2025-03-12 07:55:00|8519.5|8517.5|8524.5|8522.5|8525|8523|8518.5|8516.5|419
1741766400000|2025-03-12 08:00:00|8524|8523|8515.5|8514.5|8524|8523|8511|8510|3140
1741766700000|2025-03-12 08:05:00|8515.8|8514.8|8518|8517|8518.3|8517.3|8505.3|8504.3|863
1741767000000|2025-03-12 08:10:00|8517.8|8516.8|8512|8511|8520|8519|8507.5|8506.5|876
1741767300000|2025-03-12 08:15:00|8511.8|8510.8|8511|8510|8515.3|8514.3|8502.8|8501.8|741
1741767600000|2025-03-12 08:20:00|8510|8509|8513|8512|8514.5|8513.5|8504|8503|848
1741767900000|2025-03-12 08:25:00|8512.8|8511.8|8509.5|8508.5|8516.3|8515.3|8508|8507|1728
1741768200000|2025-03-12 08:30:00|8510.3|8509.3|8514.3|8513.3|8518.5|8517.5|8509|8508|572
1741768500000|2025-03-12 08:35:00|8514|8513|8521|8520|8522.3|8521.3|8509.5|8508.5|323
1741768800000|2025-03-12 08:40:00|8521.8|8520.8|8524.1|8523.1|8525.8|8524.8|8519.6|8518.6|434
1741769100000|2025-03-12 08:45:00|8523.8|8522.8|8529.8|8528.8|8530.8|8529.8|8521.3|8520.3|571
1741769400000|2025-03-12 08:50:00|8530.1|8529.1|8526.8|8525.8|8530.8|8529.8|8524.8|8523.8|573
1741769700000|2025-03-12 08:55:00|8527.1|8526.1|8527.3|8526.3|8529.3|8528.3|8525.1|8524.1|537
1741770000000|2025-03-12 09:00:00|8528.6|8527.6|8532.3|8531.3|8533.6|8532.6|8527.3|8526.3|579
1741770300000|2025-03-12 09:05:00|8532.6|8531.6|8533.8|8532.8|8534.8|8533.8|8529.6|8528.6|417
1741770600000|2025-03-12 09:10:00|8534.1|8533.1|8532.8|8531.8|8536.8|8535.8|8529.3|8528.3|382
1741770900000|2025-03-12 09:15:00|8533.1|8532.1|8542.6|8541.6|8543.6|8542.6|8531.8|8530.8|381
1741771200000|2025-03-12 09:20:00|8542.8|8541.8|8543.6|8542.6|8546.6|8545.6|8541.6|8540.6|455
1741771500000|2025-03-12 09:25:00|8543.1|8542.1|8545.8|8544.8|8546.6|8545.6|8539.1|8538.1|320
1741771800000|2025-03-12 09:30:00|8546.1|8545.1|8549.3|8548.3|8549.6|8548.6|8542.8|8541.8|328
1741772100000|2025-03-12 09:35:00|8548.3|8547.3|8549.3|8548.3|8550.1|8549.1|8545.1|8544.1|289
1741772400000|2025-03-12 09:40:00|8549.6|8548.6|8543.1|8542.1|8550.6|8549.6|8542.6|8541.6|532
1741772700000|2025-03-12 09:45:00|8542.8|8541.8|8542.1|8541.1|8545.3|8544.3|8538.6|8537.6|302
1741773000000|2025-03-12 09:50:00|8542.6|8541.6|8545.6|8544.6|8546.3|8545.3|8541.8|8540.8|528
1741773300000|2025-03-12 09:55:00|8545.3|8544.3|8544.1|8543.1|8545.6|8544.6|8542.1|8541.1|300
1741773600000|2025-03-12 10:00:00|8543.8|8542.8|8550.8|8549.8|8553.6|8552.6|8543.8|8542.8|362
1741773900000|2025-03-12 10:05:00|8551.1|8550.1|8540.3|8539.3|8551.1|8550.1|8540.1|8539.1|310
1741774200000|2025-03-12 10:10:00|8540.6|8539.6|8536.6|8535.6|8543.6|8542.6|8535.6|8534.6|512
1741774500000|2025-03-12 10:15:00|8536.3|8535.3|8535.6|8534.6|8539.1|8538.1|8533.6|8532.6|426
1741774800000|2025-03-12 10:20:00|8536.1|8535.1|8533.6|8532.6|8537.3|8536.3|8530.6|8529.6|333
1741775100000|2025-03-12 10:25:00|8533.8|8532.8|8534.1|8533.1|8534.3|8533.3|8531.6|8530.6|385
1741775400000|2025-03-12 10:30:00|8534.3|8533.3|8533.6|8532.6|8537.1|8536.1|8528.8|8527.8|319
1741775700000|2025-03-12 10:35:00|8533.8|8532.8|8538.6|8537.6|8539.8|8538.8|8532.3|8531.3|258
1741776000000|2025-03-12 10:40:00|8538.3|8537.3|8542.6|8541.6|8543.6|8542.6|8538.1|8537.1|327
1741776300000|2025-03-12 10:45:00|8543.3|8542.3|8550.8|8549.8|8551.1|8550.1|8542.1|8541.1|167
1741776600000|2025-03-12 10:50:00|8551.1|8550.1|8548.8|8547.8|8551.8|8550.8|8548.3|8547.3|167
1741776900000|2025-03-12 10:55:00|8548.1|8547.1|8549.8|8548.8|8549.8|8548.8|8544.8|8543.8|227
1741777200000|2025-03-12 11:00:00|8548.8|8547.8|8547.8|8546.8|8551.3|8550.3|8547.1|8546.1|221
1741777500000|2025-03-12 11:05:00|8547.3|8546.3|8548.8|8547.8|8550.3|8549.3|8546.1|8545.1|260
1741777800000|2025-03-12 11:10:00|8549.1|8548.1|8551.6|8550.6|8553.6|8552.6|8546.1|8545.1|383
1741778100000|2025-03-12 11:15:00|8551.3|8550.3|8548.3|8547.3|8554.1|8553.1|8546.6|8545.6|936
1741778400000|2025-03-12 11:20:00|8548.1|8547.1|8550.3|8549.3|8553.1|8552.1|8546.8|8545.8|296
1741778700000|2025-03-12 11:25:00|8550.6|8549.6|8548.6|8547.6|8550.8|8549.8|8543.3|8542.3|329
1741779000000|2025-03-12 11:30:00|8548.8|8547.8|8556.8|8555.8|8557.1|8556.1|8548.1|8547.1|271
1741779300000|2025-03-12 11:35:00|8556.6|8555.6|8556.3|8555.3|8559.1|8558.1|8556.1|8555.1|1970
1741779600000|2025-03-12 11:40:00|8556.1|8555.1|8553.1|8552.1|8560.1|8559.1|8552.8|8551.8|250
1741779900000|2025-03-12 11:45:00|8552.8|8551.8|8548.1|8547.1|8553.8|8552.8|8546.6|8545.6|705
1741780200000|2025-03-12 11:50:00|8547.8|8546.8|8546.6|8545.6|8548.6|8547.6|8541.3|8540.3|1519
1741780500000|2025-03-12 11:55:00|8546.3|8545.3|8549.3|8548.3|8550.1|8549.1|8545.6|8544.6|426
1741780800000|2025-03-12 12:00:00|8549.8|8548.8|8549.1|8548.1|8552.1|8551.1|8546.8|8545.8|329
1741781100000|2025-03-12 12:05:00|8549.3|8548.3|8551.1|8550.1|8551.8|8550.8|8547.1|8546.1|340
1741781400000|2025-03-12 12:10:00|8550.8|8549.8|8552.6|8551.6|8553.6|8552.6|8550.6|8549.6|257
1741781700000|2025-03-12 12:15:00|8552.3|8551.3|8551.1|8550.1|8557.3|8556.3|8550.8|8549.8|346
1741782000000|2025-03-12 12:20:00|8551.6|8550.6|8545.6|8544.6|8551.6|8550.6|8545.3|8544.3|423
1741782300000|2025-03-12 12:25:00|8546.1|8545.1|8548.1|8547.1|8548.1|8547.1|8544.8|8543.8|316
1741782600000|2025-03-12 12:30:00|8547.8|8546.8|8551.8|8550.8|8569.3|8568.3|8547.8|8546.8|1158
1741782900000|2025-03-12 12:35:00|8552.3|8551.3|8548.6|8547.6|8556.6|8555.6|8547.1|8546.1|443
1741783200000|2025-03-12 12:40:00|8548.7|8547.7|8543.9|8542.9|8551.2|8550.2|8541.4|8540.4|344
1741783500000|2025-03-12 12:45:00|8544.2|8543.2|8543.4|8542.4|8547.9|8546.9|8540.4|8539.4|327
1741783800000|2025-03-12 12:50:00|8543.7|8542.7|8544.7|8543.7|8549.4|8548.4|8543.2|8542.2|438
1741784100000|2025-03-12 12:55:00|8545.4|8544.4|8541.2|8540.2|8546.7|8545.7|8540.2|8539.2|503
1741784400000|2025-03-12 13:00:00|8541.7|8540.7|8536.4|8535.4|8542.2|8541.2|8534.9|8533.9|587
1741784700000|2025-03-12 13:05:00|8536.7|8535.7|8532.9|8531.9|8538.2|8537.2|8531.2|8530.2|463
1741785000000|2025-03-12 13:10:00|8534.2|8533.2|8529.9|8528.9|8535.7|8534.7|8529.4|8528.4|545
1741785300000|2025-03-12 13:15:00|8529.4|8528.4|8527.4|8526.4|8530.7|8529.7|8523.7|8522.7|536
1741785600000|2025-03-12 13:20:00|8527.2|8526.2|8531.9|8530.9|8532.4|8531.4|8526.4|8525.4|548
1741785900000|2025-03-12 13:25:00|8531.4|8530.4|8537.2|8536.2|8538.7|8537.7|8531.4|8530.4|597
1741786200000|2025-03-12 13:30:00|8536.2|8535.2|8528.2|8527.2|8537.7|8536.7|8524.7|8523.7|926
1741786500000|2025-03-12 13:35:00|8527.9|8526.9|8522.2|8521.2|8529.7|8528.7|8522.2|8521.2|627
1741786800000|2025-03-12 13:40:00|8522.4|8521.4|8521.7|8520.7|8524.9|8523.9|8517.2|8516.2|946
1741787100000|2025-03-12 13:45:00|8522.4|8521.4|8520.2|8519.2|8525.2|8524.2|8513.9|8512.9|873
1741787400000|2025-03-12 13:50:00|8520.7|8519.7|8519.9|8518.9|8535.4|8534.4|8518.2|8517.2|1313
1741787700000|2025-03-12 13:55:00|8520.2|8519.2|8526.2|8525.2|8526.2|8525.2|8514.7|8513.7|776
1741788000000|2025-03-12 14:00:00|8526.4|8525.4|8526.4|8525.4|8531.4|8530.4|8521.4|8520.4|792
1741788300000|2025-03-12 14:05:00|8526.9|8525.9|8519.2|8518.2|8529.2|8528.2|8514.9|8513.9|882
1741788600000|2025-03-12 14:10:00|8519.7|8518.7|8516.9|8515.9|8520.2|8519.2|8511.7|8510.7|850
1741788900000|2025-03-12 14:15:00|8517.2|8516.2|8530.2|8529.2|8530.9|8529.9|8512.9|8511.9|735
1741789200000|2025-03-12 14:20:00|8529.7|8528.7|8519.2|8518.2|8531.7|8530.7|8516.7|8515.7|634
1741789500000|2025-03-12 14:25:00|8519.7|8518.7|8530.4|8529.4|8534.4|8533.4|8518.4|8517.4|643
1741789800000|2025-03-12 14:30:00|8529.9|8528.9|8519.2|8518.2|8531.4|8530.4|8518.2|8517.2|686
1741790100000|2025-03-12 14:35:00|8518.9|8517.9|8517.9|8516.9|8523.9|8522.9|8516.9|8515.9|629
1741790400000|2025-03-12 14:40:00|8518.2|8517.2|8515.4|8514.4|8522.9|8521.9|8515.2|8514.2|634
1741790700000|2025-03-12 14:45:00|8515.2|8514.2|8517.9|8516.9|8525.7|8524.7|8514.4|8513.4|770
1741791000000|2025-03-12 14:50:00|8518.2|8517.2|8524.9|8523.9|8526.7|8525.7|8512.7|8511.7|664
1741791300000|2025-03-12 14:55:00|8524.7|8523.7|8516.7|8515.7|8524.7|8523.7|8509.4|8508.4|724
1741791600000|2025-03-12 15:00:00|8517.2|8516.2|8504.4|8503.4|8517.9|8516.9|8502.9|8501.9|861
1741791900000|2025-03-12 15:05:00|8504.7|8503.7|8503.4|8502.4|8506.2|8505.2|8497.9|8496.9|750
1741792200000|2025-03-12 15:10:00|8504.3|8503.3|8508.1|8507.1|8514.6|8513.6|8504.3|8503.3|675
1741792500000|2025-03-12 15:15:00|8508.6|8507.6|8511.8|8510.8|8514.8|8513.8|8506.1|8505.1|515
1741792800000|2025-03-12 15:20:00|8511.3|8510.3|8512.1|8511.1|8513.6|8512.6|8503.1|8502.1|799
1741793100000|2025-03-12 15:25:00|8512.3|8511.3|8511.3|8510.3|8516.8|8515.8|8509.8|8508.8|742
1741793400000|2025-03-12 15:30:00|8512.3|8511.3|8518.3|8517.3|8522.8|8521.8|8512.1|8511.1|721
1741793700000|2025-03-12 15:35:00|8518.1|8517.1|8524.1|8523.1|8525.6|8524.6|8516.6|8515.6|617
1741794000000|2025-03-12 15:40:00|8524.8|8523.8|8522.8|8521.8|8525.3|8524.3|8520.8|8519.8|545
1741794300000|2025-03-12 15:45:00|8523.1|8522.1|8523.8|8522.8|8527.8|8526.8|8520.1|8519.1|665
1741794600000|2025-03-12 15:50:00|8523.6|8522.6|8525.3|8524.3|8528.6|8527.6|8523.1|8522.1|559
1741794900000|2025-03-12 15:55:00|8525.1|8524.1|8529.6|8528.6|8529.6|8528.6|8522.8|8521.8|955
1741795200000|2025-03-12 16:00:00|8529.3|8528.3|8529.3|8528.3|8531.3|8530.3|8526.3|8525.3|445
1741795500000|2025-03-12 16:05:00|8529.6|8528.6|8532.1|8531.1|8533.6|8532.6|8526.8|8525.8|417
1741795800000|2025-03-12 16:10:00|8531.8|8530.8|8533.1|8532.1|8534.3|8533.3|8526.8|8525.8|736
1741796100000|2025-03-12 16:15:00|8532.8|8531.8|8534.6|8533.6|8535.6|8534.6|8530.8|8529.8|609
1741796400000|2025-03-12 16:20:00|8534.3|8533.3|8537.1|8536.1|8539.1|8538.1|8533.3|8532.3|614
1741796700000|2025-03-12 16:25:00|8536.8|8535.8|8531.1|8529.1|8537.6|8536.6|8530.8|8528.8|2399
1741797000000|2025-03-12 16:30:00|8531.3|8529.3|8535.7|8533.7|8537.7|8535.7|8525.2|8523.2|5274
1741797300000|2025-03-12 16:35:00|8535.9|8533.9|8533.4|8531.4|8540.7|8538.7|8533.2|8531.2|1241
1741797600000|2025-03-12 16:40:00|8533.7|8531.7|8521.7|8519.7|8533.7|8531.7|8520.7|8518.7|596
1741797900000|2025-03-12 16:45:00|8521.9|8519.9|8536.2|8534.2|8537.7|8535.7|8520.7|8518.7|486
1741798200000|2025-03-12 16:50:00|8535.9|8533.9|8530.9|8528.9|8538.4|8536.4|8525.4|8523.4|342
1741798500000|2025-03-12 16:55:00|8531.7|8529.7|8519.9|8517.9|8532.7|8530.7|8519.4|8517.4|264
1741798800000|2025-03-12 17:00:00|8520.4|8518.4|8522.7|8520.7|8522.9|8520.9|8518.4|8516.4|360
1741799100000|2025-03-12 17:05:00|8522.4|8520.4|8526.4|8524.4|8527.2|8525.2|8519.2|8517.2|301
1741799400000|2025-03-12 17:10:00|8526.7|8524.7|8533.4|8531.4|8533.7|8531.7|8524.2|8522.2|180
1741799700000|2025-03-12 17:15:00|8533.2|8531.2|8530.9|8528.9|8533.4|8531.4|8526.2|8524.2|171
1741800000000|2025-03-12 17:20:00|8531.2|8529.2|8538.2|8536.2|8539.4|8537.4|8530.2|8528.2|124
1741800300000|2025-03-12 17:25:00|8538.4|8536.4|8539.7|8537.7|8540.2|8538.2|8536.2|8534.2|246
1741800600000|2025-03-12 17:30:00|8539.4|8537.4|8544.4|8542.4|8544.7|8542.7|8538.7|8536.7|237
1741800900000|2025-03-12 17:35:00|8544.7|8542.7|8547.4|8545.4|8550.2|8548.2|8544.4|8542.4|210
1741801200000|2025-03-12 17:40:00|8547.2|8545.2|8547.2|8545.2|8554.4|8552.4|8546.4|8544.4|230
1741801500000|2025-03-12 17:45:00|8547.4|8545.4|8550.2|8548.2|8554.9|8552.9|8546.2|8544.2|197
1741801800000|2025-03-12 17:50:00|8550.4|8548.4|8541.4|8539.4|8550.9|8548.9|8540.2|8538.2|306
1741802100000|2025-03-12 17:55:00|8540.9|8538.9|8527.9|8525.9|8542.2|8540.2|8527.2|8525.2|289
1741802400000|2025-03-12 18:00:00|8527.7|8525.7|8535.4|8533.4|8540.9|8538.9|8526.4|8524.4|68
1741802700000|2025-03-12 18:05:00|8535.2|8533.2|8532.4|8530.4|8535.4|8533.4|8528.4|8526.4|121
1741803000000|2025-03-12 18:10:00|8532.9|8530.9|8539.7|8537.7|8542.4|8540.4|8532.9|8530.9|70
1741803300000|2025-03-12 18:15:00|8539.9|8537.9|8541.4|8539.4|8543.2|8541.2|8538.4|8536.4|115
1741803600000|2025-03-12 18:20:00|8541.7|8539.7|8546.7|8544.7|8547.2|8545.2|8541.7|8539.7|333
1741803900000|2025-03-12 18:25:00|8546.9|8544.9|8551.9|8549.9|8552.2|8550.2|8546.4|8544.4|92
1741804200000|2025-03-12 18:30:00|8552.2|8550.2|8556.4|8554.4|8556.9|8554.9|8551.2|8549.2|110
1741804500000|2025-03-12 18:35:00|8556.7|8554.7|8556.2|8554.2|8558.2|8556.2|8555.2|8553.2|140
1741804800000|2025-03-12 18:40:00|8556.4|8554.4|8560.4|8558.4|8562.4|8560.4|8556.4|8554.4|123
1741805100000|2025-03-12 18:45:00|8560.2|8558.2|8561.4|8559.4|8564.4|8562.4|8557.9|8555.9|158
1741805400000|2025-03-12 18:50:00|8561.2|8559.2|8557.7|8555.7|8561.4|8559.4|8554.4|8552.4|62
1741805700000|2025-03-12 18:55:00|8557.4|8555.4|8557.9|8555.9|8561.7|8559.7|8552.9|8550.9|100
1741806000000|2025-03-12 19:00:00|8557.4|8555.4|8556.4|8554.4|8557.4|8555.4|8548.4|8546.4|85
1741806300000|2025-03-12 19:05:00|8555.9|8553.9|8556.4|8554.4|8556.9|8554.9|8551.9|8549.9|80
1741806600000|2025-03-12 19:10:00|8556.2|8554.2|8551.4|8549.4|8557.4|8555.4|8550.7|8548.7|67
1741806900000|2025-03-12 19:15:00|8550.9|8548.9|8551.2|8549.2|8552.2|8550.2|8545.4|8543.4|101
1741807200000|2025-03-12 19:20:00|8550.9|8548.9|8543.2|8541.2|8551.4|8549.4|8539.4|8537.4|125
1741807500000|2025-03-12 19:25:00|8542.9|8540.9|8543.4|8541.4|8547.9|8545.9|8542.9|8540.9|95
1741807800000|2025-03-12 19:30:00|8543.7|8541.7|8545.9|8543.9|8548.4|8546.4|8543.2|8541.2|220
1741808100000|2025-03-12 19:35:00|8545.7|8543.7|8542.4|8540.4|8546.2|8544.2|8539.4|8537.4|152
1741808400000|2025-03-12 19:40:00|8542.7|8540.7|8545.9|8543.9|8545.9|8543.9|8538.4|8536.4|86
1741808700000|2025-03-12 19:45:00|8545.7|8543.7|8547.2|8545.2|8547.7|8545.7|8540.2|8538.2|134
1741809000000|2025-03-12 19:50:00|8547.4|8545.4|8540.9|8538.9|8547.4|8545.4|8534.7|8532.7|267
1741809300000|2025-03-12 19:55:00|8540.4|8538.4|8541.9|8539.9|8545.7|8543.7|8538.4|8536.4|519
1741809600000|2025-03-12 20:00:00|8542.2|8540.2|8538.9|8536.9|8542.7|8540.7|8536.9|8534.9|183
1741809900000|2025-03-12 20:05:00|8539.4|8537.4|8536.4|8534.4|8539.9|8537.9|8535.4|8533.4|52
1741810200000|2025-03-12 20:10:00|8536.9|8534.9|8535.2|8533.2|8539.9|8537.9|8535.2|8533.2|48
1741810500000|2025-03-12 20:15:00|8535.4|8533.4|8534.9|8532.9|8536.7|8534.7|8534.9|8532.9|18
1741810800000|2025-03-12 20:20:00|8535.2|8533.2|8535.4|8533.4|8535.7|8533.7|8534.2|8532.2|9
1741811100000|2025-03-12 20:25:00|8535.7|8533.7|8535.9|8533.9|8536.4|8534.4|8533.4|8531.4|13
1741811400000|2025-03-12 20:30:00|8536.2|8534.2|8535.4|8533.4|8536.9|8534.9|8534.2|8532.2|10
1741811700000|2025-03-12 20:35:00|8535.2|8533.2|8533.9|8531.9|8535.2|8533.2|8533.9|8531.9|4
1741812000000|2025-03-12 20:40:00|8534.2|8532.2|8533.9|8531.9|8534.4|8532.4|8532.4|8530.4|11
1741812300000|2025-03-12 20:45:00|8533.4|8531.4|8533.9|8531.9|8534.4|8532.4|8532.7|8530.7|4
1741812600000|2025-03-12 20:50:00|8534.4|8532.4|8534.4|8532.4|8535.2|8533.2|8533.7|8531.7|48
1741812900000|2025-03-12 20:55:00|8534.7|8532.7|8538.3|8534.3|8538.3|8534.9|8534.2|8532.2|51
1741813200000|2025-03-12 21:00:00|8537.9|8533.9|8538.7|8534.7|8538.7|8534.7|8537.8|8533.8|0
1741813500000|2025-03-12 21:05:00|8538.6|8534.6|8538.6|8534.6|8538.9|8534.9|8538.3|8534.3|0
1741813800000|2025-03-12 21:10:00|8538.5|8534.5|8538.8|8534.8|8539|8535|8538.4|8534.4|0
1741814100000|2025-03-12 21:15:00|8538.9|8534.9|8538.9|8534.9|8539.1|8535.1|8538.8|8534.8|0
1741814400000|2025-03-12 21:20:00|8538.8|8534.8|8538.8|8534.8|8539.2|8535.2|8538.4|8534.4|0
1741814700000|2025-03-12 21:25:00|8538.9|8534.9|8538.8|8534.8|8539.1|8535.1|8538.6|8534.6|0
1741815000000|2025-03-12 21:30:00|8538.9|8534.9|8539.1|8535.1|8539.2|8535.2|8538.9|8534.9|0
1741815300000|2025-03-12 21:35:00|8539.2|8535.2|8539.5|8535.5|8539.6|8535.6|8539.1|8535.1|0
1741815600000|2025-03-12 21:40:00|8539.6|8535.6|8539.1|8535.1|8539.8|8535.8|8539|8535|0
1741815900000|2025-03-12 21:45:00|8539.2|8535.2|8539.1|8535.1|8539.5|8535.5|8539|8535|0
1741816200000|2025-03-12 21:50:00|8539.2|8535.2|8539.1|8535.1|8539.3|8535.3|8538.6|8534.6|0
1741816500000|2025-03-12 21:55:00|8539.2|8535.2|8538.5|8534.5|8539.2|8535.2|8538.1|8534.1|0
1741816800000|2025-03-12 22:00:00|8538.7|8534.7|8540.9|8536.9|8541.6|8537.6|8535.8|8531.8|0
1741817100000|2025-03-12 22:05:00|8540.8|8536.8|8539.7|8535.7|8541.1|8537.1|8539.1|8535.1|0
1741817400000|2025-03-12 22:10:00|8539.6|8535.6|8543.2|8539.2|8543.9|8539.9|8539.1|8535.1|0
1741817700000|2025-03-12 22:15:00|8543.3|8539.3|8546.6|8542.6|8547|8543|8543.3|8539.3|0
1741818000000|2025-03-12 22:20:00|8546.5|8542.5|8549.2|8545.2|8552.1|8548.1|8546.5|8542.5|0
1741818300000|2025-03-12 22:25:00|8549.1|8545.1|8548.7|8544.7|8550.7|8546.7|8548.5|8544.5|0
1741818600000|2025-03-12 22:30:00|8548.8|8544.8|8548.9|8544.9|8552.1|8548.1|8548.7|8544.7|0
1741818900000|2025-03-12 22:35:00|8549|8545|8551.2|8547.2|8552.3|8548.3|8548.9|8544.9|0
1741819200000|2025-03-12 22:40:00|8551.3|8547.3|8552.1|8548.1|8552.3|8548.3|8550.8|8546.8|0
1741819500000|2025-03-12 22:45:00|8552|8548|8549.5|8545.5|8554.1|8550.1|8549.1|8545.1|0
1741819800000|2025-03-12 22:50:00|8549.4|8545.4|8549.7|8545.7|8550.6|8546.6|8548.5|8544.5|0
1741820100000|2025-03-12 22:55:00|8549.8|8545.8|8552.8|8548.8|8552.8|8548.8|8549.8|8545.8|0
1741820400000|2025-03-12 23:00:00|8552.7|8548.7|8557.3|8553.3|8558.6|8554.6|8552.3|8548.3|0
1741820700000|2025-03-12 23:05:00|8557.2|8553.2|8558.4|8554.4|8559|8555|8556.9|8552.9|0
1741821000000|2025-03-12 23:10:00|8558.5|8554.5|8556.4|8552.4|8558.7|8554.7|8556.1|8552.1|0
1741821300000|2025-03-12 23:15:00|8556.3|8552.3|8555.4|8551.4|8556.6|8552.6|8555|8551|0
1741821600000|2025-03-12 23:20:00|8555.5|8551.5|8555.5|8551.5|8557.3|8553.3|8555.4|8551.4|0
1741821900000|2025-03-12 23:25:00|8555.4|8551.4|8556.8|8552.8|8556.8|8552.8|8554.5|8550.5|0
1741822200000|2025-03-12 23:30:00|8556.9|8552.9|8560.8|8556.8|8561|8557|8555.8|8551.8|0
1741822500000|2025-03-12 23:35:00|8560.7|8556.7|8556.9|8552.9|8560.9|8556.9|8556.3|8552.3|0
1741822800000|2025-03-12 23:40:00|8557|8553|8558.4|8554.4|8559.3|8555.3|8556.8|8552.8|0
1741823100000|2025-03-12 23:45:00|8558.3|8554.3|8560.1|8556.1|8560.2|8556.2|8557.8|8553.8|0
1741823400000|2025-03-12 23:50:00|8560|8556|8562.5|8558.5|8563.7|8559.7|8559.7|8555.7|0
1741823700000|2025-03-12 23:55:00|8562.3|8558.3|8563.1|8559.1|8563.6|8559.6|8561.3|8557.3|0
1741824000000|2025-03-13 00:00:00|8562.9|8558.9|8562.8|8558.8|8564.9|8560.9|8562.5|8558.5|0
1741824300000|2025-03-13 00:05:00|8562.7|8558.7|8565|8561|8566.1|8562.1|8562.5|8558.5|0
1741824600000|2025-03-13 00:10:00|8564.9|8560.9|8565.9|8561.9|8566.7|8562.7|8564.4|8560.4|0
1741824900000|2025-03-13 00:15:00|8565.7|8561.7|8560.4|8556.4|8565.7|8561.7|8559.5|8555.5|0
1741825200000|2025-03-13 00:20:00|8560.3|8556.3|8562|8558|8563.1|8559.1|8559.9|8555.9|0
1741825500000|2025-03-13 00:25:00|8562.1|8558.1|8559.8|8555.8|8562.4|8558.4|8559.8|8555.8|0
1741825800000|2025-03-13 00:30:00|8559.7|8555.7|8556.7|8552.7|8559.8|8555.8|8556.2|8552.2|0
1741826100000|2025-03-13 00:35:00|8557.1|8553.1|8556.1|8552.1|8557.3|8553.3|8554.2|8550.2|0
1741826400000|2025-03-13 00:40:00|8556|8552|8553.7|8549.7|8556.1|8552.1|8552|8548|0
1741826700000|2025-03-13 00:45:00|8553.8|8549.8|8551.4|8547.4|8554.5|8550.5|8549.5|8545.5|0
1741827000000|2025-03-13 00:50:00|8551.5|8547.5|8551.8|8547.8|8551.9|8547.9|8548.2|8544.2|0
1741827300000|2025-03-13 00:55:00|8551.9|8547.9|8547.7|8543.7|8552.9|8548.9|8547.6|8543.6|0
1741827600000|2025-03-13 01:00:00|8547.5|8543.5|8543.6|8540.6|8549.9|8546.9|8543.6|8540.6|67
1741827900000|2025-03-13 01:05:00|8543.9|8540.9|8543.4|8540.4|8545.4|8542.4|8543.4|8540.4|41
1741828200000|2025-03-13 01:10:00|8544.4|8541.4|8545.9|8542.9|8546.9|8543.9|8542.4|8539.4|47
1741828500000|2025-03-13 01:15:00|8545.6|8542.6|8547.1|8544.1|8548.9|8545.9|8545.1|8542.1|22
1741828800000|2025-03-13 01:20:00|8545.6|8542.6|8545.6|8542.6|8548.1|8545.1|8544.9|8541.9|31
1741829100000|2025-03-13 01:25:00|8545.4|8542.4|8544.4|8541.4|8546.4|8543.4|8543.6|8540.6|6
1741829400000|2025-03-13 01:30:00|8544.1|8541.1|8540.6|8537.6|8546.1|8543.1|8537.6|8534.6|26
1741829700000|2025-03-13 01:35:00|8540.9|8537.9|8538.9|8535.9|8541.4|8538.4|8537.9|8534.9|22
1741830000000|2025-03-13 01:40:00|8539.1|8536.1|8541.4|8538.4|8541.6|8538.6|8539.1|8536.1|9
1741830300000|2025-03-13 01:45:00|8541.6|8538.6|8541.1|8538.1|8542.4|8539.4|8540.1|8537.1|2
1741830600000|2025-03-13 01:50:00|8541.4|8538.4|8546.1|8543.1|8546.1|8543.1|8541.1|8538.1|3
1741830900000|2025-03-13 01:55:00|8546.6|8543.6|8546.4|8543.4|8547.4|8544.4|8545.6|8542.6|8
1741831200000|2025-03-13 02:00:00|8546.1|8543.1|8545.9|8542.9|8546.9|8543.9|8544.1|8541.1|20
1741831500000|2025-03-13 02:05:00|8546.4|8543.4|8548.4|8545.4|8549.4|8546.4|8545.6|8542.6|9
1741831800000|2025-03-13 02:10:00|8548.1|8545.1|8549.4|8546.4|8551.4|8548.4|8548.1|8545.1|2
1741832100000|2025-03-13 02:15:00|8548.6|8545.6|8543.4|8540.4|8548.6|8545.6|8543.4|8540.4|9
1741832400000|2025-03-13 02:20:00|8543.1|8540.1|8542.6|8539.6|8544.1|8541.1|8541.9|8538.9|9
1741832700000|2025-03-13 02:25:00|8542.4|8539.4|8539.9|8536.9|8542.9|8539.9|8538.4|8535.4|4
1741833000000|2025-03-13 02:30:00|8539.6|8536.6|8539.6|8536.6|8539.9|8536.9|8538.1|8535.1|1
1741833300000|2025-03-13 02:35:00|8539.9|8536.9|8539.4|8536.4|8541.1|8538.1|8537.4|8534.4|3
1741833600000|2025-03-13 02:40:00|8539.1|8536.1|8540.4|8537.4|8541.1|8538.1|8539.1|8536.1|3
1741833900000|2025-03-13 02:45:00|8540.1|8537.1|8540.4|8537.4|8540.9|8537.9|8539.4|8536.4|0
1741834200000|2025-03-13 02:50:00|8539.9|8536.9|8540.4|8537.4|8541.1|8538.1|8539.6|8536.6|0
1741834500000|2025-03-13 02:55:00|8539.9|8536.9|8538.4|8535.4|8540.1|8537.1|8538.1|8535.1|1
1741834800000|2025-03-13 03:00:00|8538.9|8535.9|8537.4|8534.4|8538.9|8535.9|8536.1|8533.1|13
1741835100000|2025-03-13 03:05:00|8536.9|8533.9|8534.4|8531.4|8538.1|8535.1|8533.6|8530.6|15
1741835400000|2025-03-13 03:10:00|8534.1|8531.1|8535.9|8532.9|8535.9|8532.9|8534.1|8531.1|2
1741835700000|2025-03-13 03:15:00|8535.4|8532.4|8536.4|8533.4|8537.6|8534.6|8534.6|8531.6|5
1741836000000|2025-03-13 03:20:00|8536.1|8533.1|8534.6|8531.6|8536.1|8533.1|8534.4|8531.4|1
1741836300000|2025-03-13 03:25:00|8534.9|8531.9|8530.6|8527.6|8535.1|8532.1|8530.4|8527.4|4
1741836600000|2025-03-13 03:30:00|8530.4|8527.4|8529.6|8526.6|8532.1|8529.1|8527.6|8524.6|5
1741836900000|2025-03-13 03:35:00|8528.4|8525.4|8526.1|8523.1|8528.9|8525.9|8523.1|8520.1|6
1741837200000|2025-03-13 03:40:00|8525.9|8522.9|8524.4|8521.4|8526.6|8523.6|8523.4|8520.4|2
1741837500000|2025-03-13 03:45:00|8524.1|8521.1|8522.9|8519.9|8524.1|8521.1|8522.4|8519.4|6
1741837800000|2025-03-13 03:50:00|8522.6|8519.6|8523.6|8520.6|8523.6|8520.6|8521.4|8518.4|5
1741838100000|2025-03-13 03:55:00|8524.4|8521.4|8520.4|8517.4|8524.4|8521.4|8518.1|8515.1|10
1741838400000|2025-03-13 04:00:00|8520.1|8517.1|8524.1|8521.1|8524.1|8521.1|8520.1|8517.1|2
1741838700000|2025-03-13 04:05:00|8522.9|8519.9|8527.4|8524.4|8527.9|8524.9|8522.9|8519.9|6
1741839000000|2025-03-13 04:10:00|8527.9|8524.9|8526.6|8523.6|8527.9|8524.9|8525.4|8522.4|5
1741839300000|2025-03-13 04:15:00|8526.4|8523.4|8524.9|8521.9|8527.4|8524.4|8524.4|8521.4|10
1741839600000|2025-03-13 04:20:00|8524.6|8521.6|8526.1|8523.1|8526.6|8523.6|8523.9|8520.9|35
1741839900000|2025-03-13 04:25:00|8525.9|8522.9|8523.6|8520.6|8525.9|8522.9|8523.4|8520.4|6
1741840200000|2025-03-13 04:30:00|8523.4|8520.4|8521.4|8518.4|8523.9|8520.9|8519.4|8516.4|5
1741840500000|2025-03-13 04:35:00|8521.6|8518.6|8522.6|8519.6|8522.6|8519.6|8521.1|8518.1|1
1741840800000|2025-03-13 04:40:00|8522.4|8519.4|8522.6|8519.6|8522.6|8519.6|8519.1|8516.1|3
1741841100000|2025-03-13 04:45:00|8522.9|8519.9|8522.1|8519.1|8524.1|8521.1|8521.1|8518.1|2
1741841400000|2025-03-13 04:50:00|8522.6|8519.6|8523.6|8520.6|8525.1|8522.1|8521.1|8518.1|2
1741841700000|2025-03-13 04:55:00|8523.4|8520.4|8520.6|8517.6|8523.6|8520.6|8519.9|8516.9|31
1741842000000|2025-03-13 05:00:00|8520.9|8517.9|8522.6|8519.6|8523.6|8520.6|8517.9|8514.9|18
1741842300000|2025-03-13 05:05:00|8522.4|8519.4|8518.6|8515.6|8522.4|8519.4|8518.4|8515.4|0
1741842600000|2025-03-13 05:10:00|8518.9|8515.9|8520.9|8517.9|8521.1|8518.1|8517.6|8514.6|8
1741842900000|2025-03-13 05:15:00|8520.6|8517.6|8517.4|8514.4|8521.4|8518.4|8515.4|8512.4|5
1741843200000|2025-03-13 05:20:00|8517.1|8514.1|8520.4|8517.4|8520.4|8517.4|8516.9|8513.9|7
1741843500000|2025-03-13 05:25:00|8520.6|8517.6|8522.1|8519.1|8524.1|8521.1|8520.6|8517.6|7
1741843800000|2025-03-13 05:30:00|8521.9|8518.9|8514.9|8511.9|8521.9|8518.9|8514.9|8511.9|14
1741844100000|2025-03-13 05:35:00|8515.1|8512.1|8514.1|8511.1|8516.1|8513.1|8512.6|8509.6|8
1741844400000|2025-03-13 05:40:00|8514.4|8511.4|8515.1|8512.1|8515.1|8512.1|8513.1|8510.1|8
1741844700000|2025-03-13 05:45:00|8515.4|8512.4|8516.9|8513.9|8517.6|8514.6|8514.6|8511.6|15
1741845000000|2025-03-13 05:50:00|8517.4|8514.4|8518.6|8515.6|8519.9|8516.9|8517.1|8514.1|5
1741845300000|2025-03-13 05:55:00|8518.4|8515.4|8520.6|8517.6|8521.9|8518.9|8518.4|8515.4|8
1741845600000|2025-03-13 06:00:00|8520.9|8517.9|8517.1|8514.1|8522.4|8519.4|8516.4|8513.4|23
1741845900000|2025-03-13 06:05:00|8517.4|8514.4|8512.4|8509.4|8518.1|8515.1|8511.6|8508.6|21
1741846200000|2025-03-13 06:10:00|8512.1|8509.1|8516.9|8513.9|8518.1|8515.1|8511.9|8508.9|22
1741846500000|2025-03-13 06:15:00|8517.1|8514.1|8515.1|8512.1|8518.9|8515.9|8512.9|8509.9|54
1741846800000|2025-03-13 06:20:00|8515.6|8512.6|8511.4|8508.4|8517.1|8514.1|8510.9|8507.9|8
1741847100000|2025-03-13 06:25:00|8511.6|8508.6|8522.4|8519.4|8522.6|8519.6|8511.6|8508.6|7
1741847400000|2025-03-13 06:30:00|8522.1|8519.1|8523.1|8520.1|8523.4|8520.4|8520.4|8517.4|18
1741847700000|2025-03-13 06:35:00|8522.6|8519.6|8520.6|8517.6|8523.4|8520.4|8519.4|8516.4|14
1741848000000|2025-03-13 06:40:00|8520.9|8517.9|8523.1|8520.1|8523.6|8520.6|8520.9|8517.9|6
1741848300000|2025-03-13 06:45:00|8523.4|8520.4|8530.4|8527.4|8532.1|8529.1|8523.4|8520.4|12
1741848600000|2025-03-13 06:50:00|8530.6|8527.6|8532.4|8529.4|8534.4|8531.4|8530.6|8527.6|47
1741848900000|2025-03-13 06:55:00|8531.6|8528.6|8528.9|8525.9|8531.6|8528.6|8528.4|8525.4|36
1741849200000|2025-03-13 07:00:00|8528.4|8526.4|8528.9|8526.9|8531.6|8529.6|8526.1|8524.1|128
1741849500000|2025-03-13 07:05:00|8529.1|8527.1|8521.6|8519.6|8529.6|8527.6|8521.1|8519.1|77
1741849800000|2025-03-13 07:10:00|8521.4|8519.4|8522.1|8520.1|8524.1|8522.1|8520.1|8518.1|80
1741850100000|2025-03-13 07:15:00|8522.4|8520.4|8522.1|8520.1|8525.1|8523.1|8519.9|8517.9|72
1741850400000|2025-03-13 07:20:00|8522.6|8520.6|8528.6|8526.6|8531.6|8529.6|8522.6|8520.6|49
1741850700000|2025-03-13 07:25:00|8528.1|8526.1|8526.6|8524.6|8528.6|8526.6|8523.6|8521.6|83
1741851000000|2025-03-13 07:30:00|8527.1|8525.1|8524.6|8522.6|8528.4|8526.4|8524.1|8522.1|56
1741851300000|2025-03-13 07:35:00|8525.6|8523.6|8520.1|8518.1|8525.6|8523.6|8520.1|8518.1|69
1741851600000|2025-03-13 07:40:00|8520.4|8518.4|8517.6|8515.6|8524.1|8522.1|8517.6|8515.6|58
1741851900000|2025-03-13 07:45:00|8517.9|8515.9|8521.1|8519.1|8521.6|8519.6|8516.6|8514.6|58
1741852200000|2025-03-13 07:50:00|8521.6|8519.6|8511.6|8509.6|8523.1|8521.1|8511.6|8509.6|181
1741852500000|2025-03-13 07:55:00|8511.9|8509.9|8523.6|8521.6|8523.9|8521.9|8511.1|8509.1|357
1741852800000|2025-03-13 08:00:00|8523.1|8522.1|8530.1|8529.1|8535.1|8534.1|8510.9|8509.9|3142
1741853100000|2025-03-13 08:05:00|8531.1|8530.1|8546.4|8545.4|8546.6|8545.6|8524.6|8523.6|1057
1741853400000|2025-03-13 08:10:00|8546.1|8545.1|8541.1|8540.1|8548.1|8547.1|8540.6|8539.6|888
1741853700000|2025-03-13 08:15:00|8541.4|8540.4|8534.1|8533.1|8545.9|8544.9|8529.1|8528.1|1097
1741854000000|2025-03-13 08:20:00|8534.6|8533.6|8534.4|8533.4|8544.4|8543.4|8532.6|8531.6|782
1741854300000|2025-03-13 08:25:00|8534.9|8533.9|8547.1|8546.1|8549.1|8548.1|8533.4|8532.4|772
1741854600000|2025-03-13 08:30:00|8547.6|8546.6|8545.9|8544.9|8551.9|8550.9|8544.1|8543.1|710
1741854900000|2025-03-13 08:35:00|8546.1|8545.1|8546.6|8545.6|8552.9|8551.9|8543.9|8542.9|552
1741855200000|2025-03-13 08:40:00|8546.4|8545.4|8553.8|8552.8|8554.1|8553.1|8542.3|8541.3|444
1741855500000|2025-03-13 08:45:00|8554.1|8553.1|8555.3|8554.3|8558.3|8557.3|8552.1|8551.1|527
1741855800000|2025-03-13 08:50:00|8555.6|8554.6|8558.6|8557.6|8564.6|8563.6|8554.6|8553.6|529
1741856100000|2025-03-13 08:55:00|8558.8|8557.8|8564.1|8563.1|8565.8|8564.8|8557.3|8556.3|576
1741856400000|2025-03-13 09:00:00|8564.3|8563.3|8556.1|8555.1|8567.3|8566.3|8556.1|8555.1|671
1741856700000|2025-03-13 09:05:00|8555.6|8554.6|8552.1|8551.1|8556.3|8555.3|8549.6|8548.6|521
1741857000000|2025-03-13 09:10:00|8551.8|8550.8|8568.3|8567.3|8568.8|8567.8|8551.8|8550.8|662
1741857300000|2025-03-13 09:15:00|8568.1|8567.1|8566.1|8565.1|8568.1|8567.1|8560.8|8559.8|400
1741857600000|2025-03-13 09:20:00|8565.6|8564.6|8570.6|8569.6|8578.6|8577.6|8564.8|8563.8|859
1741857900000|2025-03-13 09:25:00|8571.1|8570.1|8570.8|8569.8|8577.3|8576.3|8569.6|8568.6|643
1741858200000|2025-03-13 09:30:00|8570.6|8569.6|8573.8|8572.8|8574.8|8573.8|8569.1|8568.1|209
1741858500000|2025-03-13 09:35:00|8574.1|8573.1|8580.8|8579.8|8581.1|8580.1|8572.6|8571.6|169
1741858800000|2025-03-13 09:40:00|8580.1|8579.1|8579.3|8578.3|8580.6|8579.6|8575.3|8574.3|238
1741859100000|2025-03-13 09:45:00|8579.1|8578.1|8578.8|8577.8|8582.1|8581.1|8577.6|8576.6|203
1741859400000|2025-03-13 09:50:00|8578.6|8577.6|8577.8|8576.8|8582.3|8581.3|8577.1|8576.1|214
1741859700000|2025-03-13 09:55:00|8577.6|8576.6|8578.1|8577.1|8579.6|8578.6|8574.1|8573.1|239
1741860000000|2025-03-13 10:00:00|8577.8|8576.8|8578.8|8577.8|8582.3|8581.3|8576.8|8575.8|283
1741860300000|2025-03-13 10:05:00|8579.1|8578.1|8573.1|8572.1|8579.6|8578.6|8572.1|8571.1|437
1741860600000|2025-03-13 10:10:00|8573.6|8572.6|8576.3|8575.3|8577.8|8576.8|8573.6|8572.6|257
1741860900000|2025-03-13 10:15:00|8576.1|8575.1|8574.3|8573.3|8576.1|8575.1|8571.8|8570.8|176
1741861200000|2025-03-13 10:20:00|8574.1|8573.1|8573.8|8572.8|8577.3|8576.3|8572.3|8571.3|170
1741861500000|2025-03-13 10:25:00|8573.6|8572.6|8573.6|8572.6|8577.6|8576.6|8573.1|8572.1|315
1741861800000|2025-03-13 10:30:00|8573.8|8572.8|8572.8|8571.8|8578.6|8577.6|8572.8|8571.8|167
1741862100000|2025-03-13 10:35:00|8572.6|8571.6|8575.3|8574.3|8575.8|8574.8|8570.3|8569.3|137
1741862400000|2025-03-13 10:40:00|8575.6|8574.6|8575.8|8574.8|8578.6|8577.6|8574.3|8573.3|133
1741862700000|2025-03-13 10:45:00|8576.1|8575.1|8571.1|8570.1|8576.3|8575.3|8569.1|8568.1|214
1741863000000|2025-03-13 10:50:00|8571.3|8570.3|8563.1|8562.1|8572.1|8571.1|8561.3|8560.3|395
1741863300000|2025-03-13 10:55:00|8563.3|8562.3|8559.3|8558.3|8563.6|8562.6|8554.3|8553.3|394
1741863600000|2025-03-13 11:00:00|8559.6|8558.6|8560.3|8559.3|8562.1|8561.1|8554.6|8553.6|1171
1741863900000|2025-03-13 11:05:00|8560.1|8559.1|8560.8|8559.8|8566.1|8565.1|8558.8|8557.8|183
1741864200000|2025-03-13 11:10:00|8561.8|8560.8|8558.8|8557.8|8564.3|8563.3|8558.3|8557.3|278
1741864500000|2025-03-13 11:15:00|8559.1|8558.1|8559.1|8558.1|8566.3|8565.3|8555.8|8554.8|1256
1741864800000|2025-03-13 11:20:00|8558.6|8557.6|8555.6|8554.6|8559.3|8558.3|8552.6|8551.6|414
1741865100000|2025-03-13 11:25:00|8555.3|8554.3|8554.8|8553.8|8555.6|8554.6|8548.6|8547.6|501
1741865400000|2025-03-13 11:30:00|8554.6|8553.6|8553.6|8552.6|8560.1|8559.1|8553.1|8552.1|422
1741865700000|2025-03-13 11:35:00|8553.8|8552.8|8545.8|8544.8|8555.1|8554.1|8545.1|8544.1|411
1741866000000|2025-03-13 11:40:00|8545.6|8544.6|8542.3|8541.3|8548.6|8547.6|8541.8|8540.8|380
1741866300000|2025-03-13 11:45:00|8542.1|8541.1|8542.3|8541.3|8547.6|8546.6|8539.3|8538.3|424
1741866600000|2025-03-13 11:50:00|8542.1|8541.1|8543.8|8542.8|8544.8|8543.8|8540.3|8539.3|699
1741866900000|2025-03-13 11:55:00|8543.6|8542.6|8532.3|8531.3|8544.1|8543.1|8529.3|8528.3|1558
1741867200000|2025-03-13 12:00:00|8531.8|8530.8|8531.3|8530.3|8537.8|8536.8|8529.3|8528.3|567
1741867500000|2025-03-13 12:05:00|8531.8|8530.8|8530.8|8529.8|8535.8|8534.8|8528.3|8527.3|604
1741867800000|2025-03-13 12:10:00|8530.6|8529.6|8524.1|8523.1|8531.3|8530.3|8523.1|8522.1|377
1741868100000|2025-03-13 12:15:00|8524.3|8523.3|8520.3|8519.3|8526.8|8525.8|8520.3|8519.3|425
1741868400000|2025-03-13 12:20:00|8520.1|8519.1|8524.1|8523.1|8524.1|8523.1|8516.1|8515.1|303
1741868700000|2025-03-13 12:25:00|8524.3|8523.3|8524.6|8523.6|8526.6|8525.6|8521.8|8520.8|256
1741869000000|2025-03-13 12:30:00|8526.3|8525.3|8533.8|8532.8|8541.1|8540.1|8526.3|8525.3|604
1741869300000|2025-03-13 12:35:00|8534.1|8533.1|8530.3|8529.3|8537.6|8536.6|8528.6|8527.6|436
1741869600000|2025-03-13 12:40:00|8530.8|8529.8|8532.8|8531.8|8537.8|8536.8|8530.8|8529.8|337
1741869900000|2025-03-13 12:45:00|8533.1|8532.1|8531.6|8530.6|8533.1|8532.1|8527.1|8526.1|263
1741870200000|2025-03-13 12:50:00|8531.8|8530.8|8535.3|8534.3|8540.1|8539.1|8529.8|8528.8|261
1741870500000|2025-03-13 12:55:00|8535.6|8534.6|8543.8|8542.8|8544.1|8543.1|8535.6|8534.6|198
1741870800000|2025-03-13 13:00:00|8544.1|8543.1|8553.3|8552.3|8556.3|8555.3|8543.6|8542.6|897
1741871100000|2025-03-13 13:05:00|8553.1|8552.1|8550.8|8549.8|8553.8|8552.8|8544.6|8543.6|356
1741871400000|2025-03-13 13:10:00|8550.6|8549.6|8549.1|8548.1|8551.1|8550.1|8546.6|8545.6|283
1741871700000|2025-03-13 13:15:00|8549.8|8548.8|8548.1|8547.1|8553.1|8552.1|8546.6|8545.6|239
1741872000000|2025-03-13 13:20:00|8547.8|8546.8|8548.8|8547.8|8549.1|8548.1|8544.3|8543.3|200
1741872300000|2025-03-13 13:25:00|8548.6|8547.6|8549.1|8548.1|8553.6|8552.6|8547.8|8546.8|303
1741872600000|2025-03-13 13:30:00|8549.3|8548.3|8562.3|8561.3|8565.1|8564.1|8545.8|8544.8|962
1741872900000|2025-03-13 13:35:00|8562.6|8561.6|8564.6|8563.6|8566.8|8565.8|8556.8|8555.8|985
1741873200000|2025-03-13 13:40:00|8565.1|8564.1|8555.8|8554.8|8569.3|8568.3|8555.3|8554.3|827
1741873500000|2025-03-13 13:45:00|8556.1|8555.1|8545.8|8544.8|8558.3|8557.3|8545.6|8544.6|752
1741873800000|2025-03-13 13:50:00|8545.6|8544.6|8549.8|8548.8|8552.6|8551.6|8540.8|8539.8|1112
1741874100000|2025-03-13 13:55:00|8550.1|8549.1|8540.6|8539.6|8552.6|8551.6|8539.6|8538.6|798
1741874400000|2025-03-13 14:00:00|8540.1|8539.1|8543.3|8542.3|8545.3|8544.3|8537.3|8536.3|887
1741874700000|2025-03-13 14:05:00|8543.1|8542.1|8544.6|8543.6|8549.8|8548.8|8541.8|8540.8|806
1741875000000|2025-03-13 14:10:00|8544.3|8543.3|8553.3|8552.3|8555.3|8554.3|8544.3|8543.3|621
1741875300000|2025-03-13 14:15:00|8553.1|8552.1|8548.6|8547.6|8553.1|8552.1|8546.8|8545.8|512
1741875600000|2025-03-13 14:20:00|8548.1|8547.1|8541.3|8540.3|8550.1|8549.1|8536.6|8535.6|396
1741875900000|2025-03-13 14:25:00|8541.6|8540.6|8533.3|8532.3|8546.1|8545.1|8532.3|8531.3|388
1741876200000|2025-03-13 14:30:00|8533.6|8532.6|8539.3|8538.3|8542.1|8541.1|8532.3|8531.3|674
1741876500000|2025-03-13 14:35:00|8538.8|8537.8|8537.1|8536.1|8539.3|8538.3|8531.8|8530.8|337
1741876800000|2025-03-13 14:40:00|8536.8|8535.8|8537.1|8536.1|8540.6|8539.6|8535.6|8534.6|384
1741877100000|2025-03-13 14:45:00|8536.8|8535.8|8540.3|8539.3|8541.1|8540.1|8534.8|8533.8|332
1741877400000|2025-03-13 14:50:00|8540.6|8539.6|8537.3|8536.3|8545.1|8544.1|8537.3|8536.3|401
1741877700000|2025-03-13 14:55:00|8536.8|8535.8|8534.3|8533.3|8536.8|8535.8|8529.8|8528.8|303
1741878000000|2025-03-13 15:00:00|8534.8|8533.8|8535.8|8534.8|8540.3|8539.3|8532.1|8531.1|318
1741878300000|2025-03-13 15:05:00|8535.6|8534.6|8538.1|8537.1|8541.6|8540.6|8534.6|8533.6|975
1741878600000|2025-03-13 15:10:00|8537.5|8536.5|8526.7|8525.7|8539|8538|8523.5|8522.5|501
1741878900000|2025-03-13 15:15:00|8526.5|8525.5|8529|8528|8530.7|8529.7|8525.7|8524.7|403
1741879200000|2025-03-13 15:20:00|8528.2|8527.2|8527.2|8526.2|8530.5|8529.5|8522.5|8521.5|715
1741879500000|2025-03-13 15:25:00|8528.5|8527.5|8525.7|8524.7|8532|8531|8524.7|8523.7|527
1741879800000|2025-03-13 15:30:00|8525.5|8524.5|8531.7|8530.7|8534.5|8533.5|8525.5|8524.5|357
1741880100000|2025-03-13 15:35:00|8531.5|8530.5|8522.7|8521.7|8531.7|8530.7|8521|8520|563
1741880400000|2025-03-13 15:40:00|8523.5|8522.5|8535.7|8534.7|8540.7|8539.7|8522.2|8521.2|1599
1741880700000|2025-03-13 15:45:00|8535.2|8534.2|8543.2|8542.2|8544.5|8543.5|8532|8531|804
1741881000000|2025-03-13 15:50:00|8543.5|8542.5|8536.2|8535.2|8543.5|8542.5|8536|8535|347
1741881300000|2025-03-13 15:55:00|8537.2|8536.2|8532.7|8531.7|8537.5|8536.5|8531.2|8530.2|337
1741881600000|2025-03-13 16:00:00|8533.2|8532.2|8539.2|8538.2|8540.2|8539.2|8533.2|8532.2|293
1741881900000|2025-03-13 16:05:00|8539.5|8538.5|8547|8546|8548.5|8547.5|8536.2|8535.2|621
1741882200000|2025-03-13 16:10:00|8547.2|8546.2|8539.7|8538.7|8547.5|8546.5|8539.2|8538.2|1397
1741882500000|2025-03-13 16:15:00|8539.5|8538.5|8533.5|8532.5|8539.5|8538.5|8532.2|8531.2|412
1741882800000|2025-03-13 16:20:00|8533.7|8532.7|8536.2|8535.2|8538.7|8537.7|8533.5|8532.5|632
1741883100000|2025-03-13 16:25:00|8537|8536|8538.7|8536.7|8541.2|8540.2|8535|8534|2908
1741883400000|2025-03-13 16:30:00|8538.5|8536.5|8546.2|8544.2|8547.5|8545.5|8536.5|8534.5|5202
1741883700000|2025-03-13 16:35:00|8546.5|8544.5|8548.5|8546.5|8552.2|8550.2|8545|8543|1280
1741884000000|2025-03-13 16:40:00|8548.7|8546.7|8543.2|8541.2|8551.5|8549.5|8542|8540|466
1741884300000|2025-03-13 16:45:00|8543|8541|8536.2|8534.2|8544.5|8542.5|8530|8528|421
1741884600000|2025-03-13 16:50:00|8536|8534|8535.7|8533.7|8542.2|8540.2|8534.2|8532.2|189
1741884900000|2025-03-13 16:55:00|8536|8534|8540.7|8538.7|8540.7|8538.7|8534.7|8532.7|408
1741885200000|2025-03-13 17:00:00|8541.2|8539.2|8546.2|8544.2|8546.7|8544.7|8535.7|8533.7|196
1741885500000|2025-03-13 17:05:00|8546.7|8544.7|8538.5|8536.5|8549.2|8547.2|8538.5|8536.5|304
1741885800000|2025-03-13 17:10:00|8538.2|8536.2|8532|8530|8539.7|8537.7|8531|8529|197
1741886100000|2025-03-13 17:15:00|8532.2|8530.2|8525.2|8523.2|8532.2|8530.2|8521.5|8519.5|504
1741886400000|2025-03-13 17:20:00|8525.5|8523.5|8522.2|8520.2|8528.7|8526.7|8521.7|8519.7|110
1741886700000|2025-03-13 17:25:00|8522|8520|8525.7|8523.7|8527|8525|8520.2|8518.2|83
1741887000000|2025-03-13 17:30:00|8525.5|8523.5|8517.5|8515.5|8527|8525|8515.5|8513.5|126
1741887300000|2025-03-13 17:35:00|8517.2|8515.2|8516.2|8514.2|8520.7|8518.7|8515.7|8513.7|150
1741887600000|2025-03-13 17:40:00|8516.5|8514.5|8515.5|8513.5|8520|8518|8514.7|8512.7|197
1741887900000|2025-03-13 17:45:00|8515.7|8513.7|8516.7|8514.7|8517.7|8515.7|8514.2|8512.2|105
1741888200000|2025-03-13 17:50:00|8516.5|8514.5|8519.2|8517.2|8522.7|8520.7|8516.2|8514.2|447
1741888500000|2025-03-13 17:55:00|8519.7|8517.7|8514.2|8512.2|8520.2|8518.2|8513.5|8511.5|151
1741888800000|2025-03-13 18:00:00|8513.7|8511.7|8521.7|8519.7|8524.7|8522.7|8512.7|8510.7|200
1741889100000|2025-03-13 18:05:00|8522|8520|8525.2|8523.2|8528|8526|8520.7|8518.7|137
1741889400000|2025-03-13 18:10:00|8525|8523|8533.7|8531.7|8535.5|8533.5|8524.2|8522.2|178
1741889700000|2025-03-13 18:15:00|8533.5|8531.5|8526|8524|8533.5|8531.5|8525.2|8523.2|136
1741890000000|2025-03-13 18:20:00|8526.2|8524.2|8532|8530|8532.7|8530.7|8525.2|8523.2|106
1741890300000|2025-03-13 18:25:00|8532.5|8530.5|8534|8532|8535.2|8533.2|8529.7|8527.7|94
1741890600000|2025-03-13 18:30:00|8534.2|8532.2|8536|8534|8541.2|8539.2|8531.2|8529.2|91
1741890900000|2025-03-13 18:35:00|8536.2|8534.2|8541.2|8539.2|8542.2|8540.2|8535.2|8533.2|123
1741891200000|2025-03-13 18:40:00|8540.7|8538.7|8542.7|8540.7|8543.5|8541.5|8537.5|8535.5|111
1741891500000|2025-03-13 18:45:00|8543|8541|8545.2|8543.2|8545.5|8543.5|8538.7|8536.7|49
1741891800000|2025-03-13 18:50:00|8545|8543|8542.2|8540.2|8545.7|8543.7|8537.2|8535.2|108
1741892100000|2025-03-13 18:55:00|8542.7|8540.7|8543.2|8541.2|8545|8543|8538.5|8536.5|57
1741892400000|2025-03-13 19:00:00|8542.7|8540.7|8542.2|8540.2|8549.2|8547.2|8541.2|8539.2|110
1741892700000|2025-03-13 19:05:00|8541.7|8539.7|8536.7|8534.7|8542.7|8540.7|8534.5|8532.5|71
1741893000000|2025-03-13 19:10:00|8536.5|8534.5|8541.2|8539.2|8542.7|8540.7|8535.2|8533.2|68
1741893300000|2025-03-13 19:15:00|8541.5|8539.5|8542|8540|8543.2|8541.2|8538.2|8536.2|52
1741893600000|2025-03-13 19:20:00|8541.5|8539.5|8544.2|8542.2|8545.5|8543.5|8538.2|8536.2|170
1741893900000|2025-03-13 19:25:00|8544|8542|8539.7|8537.7|8544.5|8542.5|8534.7|8532.7|297
1741894200000|2025-03-13 19:30:00|8540|8538|8544|8542|8545|8543|8537.7|8535.7|207
1741894500000|2025-03-13 19:35:00|8543.7|8541.7|8539.7|8537.7|8544|8542|8538|8536|279
1741894800000|2025-03-13 19:40:00|8539.5|8537.5|8545.5|8543.5|8546.7|8544.7|8539.5|8537.5|312
1741895100000|2025-03-13 19:45:00|8546|8544|8548|8546|8549.5|8547.5|8542.5|8540.5|362
1741895400000|2025-03-13 19:50:00|8546.2|8544.2|8547.2|8545.2|8548.7|8546.7|8540.7|8538.7|394
1741895700000|2025-03-13 19:55:00|8547.5|8545.5|8545.7|8543.7|8550.2|8548.2|8543.5|8541.5|543
1741896000000|2025-03-13 20:00:00|8545.2|8543.2|8547.5|8545.5|8547.5|8545.5|8542.7|8540.7|77
1741896300000|2025-03-13 20:05:00|8547.2|8545.2|8548.2|8546.2|8549.2|8547.2|8544.2|8542.2|72
1741896600000|2025-03-13 20:10:00|8547.7|8545.7|8547.7|8545.7|8548.7|8546.7|8546.2|8544.2|12
1741896900000|2025-03-13 20:15:00|8547.2|8545.2|8545.5|8543.5|8548.5|8546.5|8545.5|8543.5|8
1741897200000|2025-03-13 20:20:00|8545.7|8543.7|8547.2|8545.2|8547.2|8545.2|8545.2|8543.2|8
1741897500000|2025-03-13 20:25:00|8546.7|8544.7|8547.2|8545.2|8547.7|8545.7|8546.2|8544.2|16
1741897800000|2025-03-13 20:30:00|8547.7|8545.7|8547.2|8545.2|8547.7|8545.7|8546.5|8544.5|11
1741898100000|2025-03-13 20:35:00|8546.7|8544.7|8545.5|8543.5|8547.2|8545.2|8545.5|8543.5|29
1741898400000|2025-03-13 20:40:00|8546|8544|8545.2|8543.2|8546.2|8544.2|8544.7|8542.7|2
1741898700000|2025-03-13 20:45:00|8545.7|8543.7|8546.2|8544.2|8546.7|8544.7|8545.2|8543.2|3
1741899000000|2025-03-13 20:50:00|8546.7|8544.7|8546.7|8544.7|8547.2|8545.2|8546|8544|18
1741899300000|2025-03-13 20:55:00|8547.2|8545.2|8546.7|8542.7|8547.2|8545.2|8545.2|8542.7|44
1741899600000|2025-03-13 21:00:00|8546.8|8542.8|8545.5|8541.5|8546.9|8542.9|8544.6|8540.6|0
1741899900000|2025-03-13 21:05:00|8545.4|8541.4|8544.2|8540.2|8545.4|8541.4|8543.9|8539.9|0
1741900200000|2025-03-13 21:10:00|8544.3|8540.3|8543.2|8539.2|8545.2|8541.2|8543|8539|0
1741900500000|2025-03-13 21:15:00|8543.4|8539.4|8542.7|8538.7|8543.9|8539.9|8542.5|8538.5|0
1741900800000|2025-03-13 21:20:00|8542.8|8538.8|8542.8|8538.8|8543.3|8539.3|8542.5|8538.5|0
1741901100000|2025-03-13 21:25:00|8542.7|8538.7|8542.6|8538.6|8543.1|8539.1|8542.2|8538.2|0
1741901400000|2025-03-13 21:30:00|8542.7|8538.7|8544.2|8540.2|8544.2|8540.2|8542.7|8538.7|0
1741901700000|2025-03-13 21:35:00|8544.1|8540.1|8543.4|8539.4|8544.2|8540.2|8543.4|8539.4|0
1741902000000|2025-03-13 21:40:00|8543.5|8539.5|8544|8540|8544.1|8540.1|8543.4|8539.4|0
1741902300000|2025-03-13 21:45:00|8544.1|8540.1|8544.5|8540.5|8545|8541|8544.1|8540.1|0
1741902600000|2025-03-13 21:50:00|8544.6|8540.6|8544.7|8540.7|8545|8541|8544.4|8540.4|0
1741902900000|2025-03-13 21:55:00|8544.8|8540.8|8546.5|8542.5|8546.5|8542.5|8544.5|8540.5|0
1741903200000|2025-03-13 22:00:00|8547.8|8543.8|8550.6|8546.6|8551.6|8547.6|8547.8|8543.8|0
1741903500000|2025-03-13 22:05:00|8550.5|8546.5|8556.1|8552.1|8556.4|8552.4|8550.1|8546.1|0
1741903800000|2025-03-13 22:10:00|8556.2|8552.2|8559.4|8555.4|8560.1|8556.1|8555.2|8551.2|0
1741904100000|2025-03-13 22:15:00|8559.5|8555.5|8556.5|8552.5|8560.1|8556.1|8555.3|8551.3|0
1741904400000|2025-03-13 22:20:00|8556.3|8552.3|8553.8|8549.8|8557.3|8553.3|8553.4|8549.4|0
1741904700000|2025-03-13 22:25:00|8553.9|8549.9|8556.5|8552.5|8556.6|8552.6|8552.8|8548.8|0
1741905000000|2025-03-13 22:30:00|8556.6|8552.6|8559.6|8555.6|8561.4|8557.4|8556.6|8552.6|0
1741905300000|2025-03-13 22:35:00|8559.8|8555.8|8563.1|8559.1|8563.3|8559.3|8558.3|8554.3|0
1741905600000|2025-03-13 22:40:00|8563|8559|8561.9|8557.9|8564.1|8560.1|8560.1|8556.1|0
1741905900000|2025-03-13 22:45:00|8561.8|8557.8|8562.5|8558.5|8562.8|8558.8|8561.2|8557.2|0
1741906200000|2025-03-13 22:50:00|8562.6|8558.6|8564.5|8560.5|8565.5|8561.5|8562.5|8558.5|0
1741906500000|2025-03-13 22:55:00|8564.6|8560.6|8561.4|8557.4|8565.5|8561.5|8560.2|8556.2|0
1741906800000|2025-03-13 23:00:00|8561.5|8557.5|8560.6|8556.6|8562.6|8558.6|8559.7|8555.7|0
1741907100000|2025-03-13 23:05:00|8560.7|8556.7|8564.8|8560.8|8565.1|8561.1|8560.3|8556.3|0
1741907400000|2025-03-13 23:10:00|8564.9|8560.9|8564.7|8560.7|8566.8|8562.8|8564.5|8560.5|0
1741907700000|2025-03-13 23:15:00|8564.6|8560.6|8562.5|8558.5|8564.6|8560.6|8560.6|8556.6|0
1741908000000|2025-03-13 23:20:00|8562.4|8558.4|8564|8560|8565|8561|8561|8557|0
1741908300000|2025-03-13 23:25:00|8564.2|8560.2|8563.6|8559.6|8565.3|8561.3|8563.5|8559.5|0
1741908600000|2025-03-13 23:30:00|8563.5|8559.5|8565|8561|8565.3|8561.3|8563|8559|0
1741908900000|2025-03-13 23:35:00|8564.9|8560.9|8560.6|8556.6|8564.9|8560.9|8559.7|8555.7|0
1741909200000|2025-03-13 23:40:00|8560.7|8556.7|8561.9|8557.9|8563.5|8559.5|8560.6|8556.6|0
1741909500000|2025-03-13 23:45:00|8562.1|8558.1|8563.3|8559.3|8563.6|8559.6|8561.1|8557.1|0
1741909800000|2025-03-13 23:50:00|8563.4|8559.4|8564.2|8560.2|8564.9|8560.9|8562.3|8558.3|0
1741910100000|2025-03-13 23:55:00|8564.3|8560.3|8562.8|8558.8|8564.9|8560.9|8562.3|8558.3|0
1741910400000|2025-03-14 00:00:00|8562.9|8558.9|8560.6|8556.6|8565.6|8561.6|8556.9|8552.9|0
1741910700000|2025-03-14 00:05:00|8560.7|8556.7|8564|8560|8564.8|8560.8|8560.6|8556.6|0
1741911000000|2025-03-14 00:10:00|8563.9|8559.9|8565.3|8561.3|8565.7|8561.7|8563.7|8559.7|0
1741911300000|2025-03-14 00:15:00|8565.1|8561.1|8572.5|8568.5|8575.6|8571.6|8564.5|8560.5|0
1741911600000|2025-03-14 00:20:00|8572.4|8568.4|8575|8571|8577.2|8573.2|8568.9|8564.9|0
1741911900000|2025-03-14 00:25:00|8575.1|8571.1|8572.2|8568.2|8578|8574|8572.1|8568.1|0
1741912200000|2025-03-14 00:30:00|8572.1|8568.1|8577.2|8573.2|8577.9|8573.9|8571.3|8567.3|0
1741912500000|2025-03-14 00:35:00|8577.1|8573.1|8577.8|8573.8|8577.8|8573.8|8574.3|8570.3|0
1741912800000|2025-03-14 00:40:00|8578|8574|8579.2|8575.2|8580.8|8576.8|8575.8|8571.8|0
1741913100000|2025-03-14 00:45:00|8579.6|8575.6|8577.7|8573.7|8579.6|8575.6|8575.7|8571.7|0
1741913400000|2025-03-14 00:50:00|8577.6|8573.6|8577.8|8573.8|8578.8|8574.8|8577.3|8573.3|0
1741913700000|2025-03-14 00:55:00|8577.7|8573.7|8573.5|8569.5|8578.6|8574.6|8573.4|8569.4|0
1741914000000|2025-03-14 01:00:00|8573.6|8569.6|8563.3|8560.3|8574.6|8570.6|8561.3|8558.3|134
1741914300000|2025-03-14 01:05:00|8563.6|8560.6|8561.3|8558.3|8564.3|8561.3|8559.3|8556.3|29
1741914600000|2025-03-14 01:10:00|8561.6|8558.6|8562.1|8559.1|8563.1|8560.1|8560.8|8557.8|11
1741914900000|2025-03-14 01:15:00|8562.6|8559.6|8555.8|8552.8|8562.8|8559.8|8555.6|8552.6|17
1741915200000|2025-03-14 01:20:00|8555.1|8552.1|8554.1|8551.1|8555.8|8552.8|8554.1|8551.1|61
1741915500000|2025-03-14 01:25:00|8554.3|8551.3|8551.6|8548.6|8555.1|8552.1|8551.1|8548.1|18
1741915800000|2025-03-14 01:30:00|8551.3|8548.3|8549.6|8546.6|8551.6|8548.6|8548.1|8545.1|36
1741916100000|2025-03-14 01:35:00|8549.8|8546.8|8547.8|8544.8|8551.3|8548.3|8546.6|8543.6|53
1741916400000|2025-03-14 01:40:00|8548.1|8545.1|8550.6|8547.6|8555.1|8552.1|8547.3|8544.3|28
1741916700000|2025-03-14 01:45:00|8551.1|8548.1|8548.3|8545.3|8552.3|8549.3|8547.3|8544.3|51
1741917000000|2025-03-14 01:50:00|8547.6|8544.6|8549.8|8546.8|8550.8|8547.8|8547.3|8544.3|17
1741917300000|2025-03-14 01:55:00|8549.1|8546.1|8548.8|8545.8|8549.8|8546.8|8547.3|8544.3|14
1741917600000|2025-03-14 02:00:00|8549.1|8546.1|8545.8|8542.8|8549.8|8546.8|8545.1|8542.1|38
1741917900000|2025-03-14 02:05:00|8545.6|8542.6|8546.1|8543.1|8549.1|8546.1|8545.3|8542.3|11
1741918200000|2025-03-14 02:10:00|8546.3|8543.3|8549.3|8546.3|8549.3|8546.3|8545.6|8542.6|9
1741918500000|2025-03-14 02:15:00|8549.8|8546.8|8549.1|8546.1|8550.1|8547.1|8546.6|8543.6|10
1741918800000|2025-03-14 02:20:00|8549.3|8546.3|8550.6|8547.6|8551.8|8548.8|8549.1|8546.1|13
1741919100000|2025-03-14 02:25:00|8550.8|8547.8|8549.8|8546.8|8550.8|8547.8|8548.3|8545.3|5
1741919400000|2025-03-14 02:30:00|8550.1|8547.1|8549.1|8546.1|8550.6|8547.6|8547.8|8544.8|11
1741919700000|2025-03-14 02:35:00|8549.3|8546.3|8553.3|8550.3|8554.3|8551.3|8548.3|8545.3|17
1741920000000|2025-03-14 02:40:00|8553.8|8550.8|8553.8|8550.8|8554.3|8551.3|8551.8|8548.8|9
1741920300000|2025-03-14 02:45:00|8554.3|8551.3|8553.6|8550.6|8554.8|8551.8|8551.1|8548.1|7
1741920600000|2025-03-14 02:50:00|8553.1|8550.1|8557.8|8554.8|8558.3|8555.3|8552.8|8549.8|19
1741920900000|2025-03-14 02:55:00|8558.1|8555.1|8555.3|8552.3|8558.1|8555.1|8555.1|8552.1|7
1741921200000|2025-03-14 03:00:00|8554.8|8551.8|8558.6|8555.6|8559.3|8556.3|8554.1|8551.1|14
1741921500000|2025-03-14 03:05:00|8559.1|8556.1|8557.6|8554.6|8560.3|8557.3|8556.8|8553.8|83
1741921800000|2025-03-14 03:10:00|8557.8|8554.8|8556.1|8553.1|8559.3|8556.3|8555.1|8552.1|11
1741922100000|2025-03-14 03:15:00|8556.3|8553.3|8558.6|8555.6|8560.1|8557.1|8555.8|8552.8|8
1741922400000|2025-03-14 03:20:00|8558.3|8555.3|8558.8|8555.8|8560.3|8557.3|8557.8|8554.8|18
1741922700000|2025-03-14 03:25:00|8558.6|8555.6|8558.3|8555.3|8559.3|8556.3|8558.3|8555.3|2
1741923000000|2025-03-14 03:30:00|8559.1|8556.1|8556.1|8553.1|8559.1|8556.1|8555.8|8552.8|14
1741923300000|2025-03-14 03:35:00|8556.8|8553.8|8560.1|8557.1|8560.1|8557.1|8556.8|8553.8|8
1741923600000|2025-03-14 03:40:00|8559.8|8556.8|8561.3|8558.3|8561.3|8558.3|8559.1|8556.1|16
1741923900000|2025-03-14 03:45:00|8561.1|8558.1|8560.8|8557.8|8561.1|8558.1|8557.8|8554.8|24
1741924200000|2025-03-14 03:50:00|8561.1|8558.1|8562.8|8559.8|8563.3|8560.3|8559.6|8556.6|5
1741924500000|2025-03-14 03:55:00|8562.3|8559.3|8561.3|8558.3|8562.3|8559.3|8560.6|8557.6|35
1741924800000|2025-03-14 04:00:00|8561.1|8558.1|8560.1|8557.1|8561.3|8558.3|8559.6|8556.6|5
1741925100000|2025-03-14 04:05:00|8559.8|8556.8|8559.8|8556.8|8559.8|8556.8|8557.1|8554.1|7
1741925400000|2025-03-14 04:10:00|8559.6|8556.6|8561.1|8558.1|8561.3|8558.3|8559.3|8556.3|0
1741925700000|2025-03-14 04:15:00|8561.3|8558.3|8561.8|8558.8|8562.1|8559.1|8561.1|8558.1|7
1741926000000|2025-03-14 04:20:00|8562.1|8559.1|8561.8|8558.8|8563.6|8560.6|8560.8|8557.8|33
1741926300000|2025-03-14 04:25:00|8562.1|8559.1|8561.1|8558.1|8562.6|8559.6|8557.3|8554.3|19
1741926600000|2025-03-14 04:30:00|8561.3|8558.3|8563.6|8560.6|8563.8|8560.8|8561.1|8558.1|199
1741926900000|2025-03-14 04:35:00|8563.8|8560.8|8563.1|8560.1|8564.1|8561.1|8562.3|8559.3|10
1741927200000|2025-03-14 04:40:00|8563.3|8560.3|8566.8|8563.8|8567.1|8564.1|8563.3|8560.3|1
1741927500000|2025-03-14 04:45:00|8566.6|8563.6|8565.1|8562.1|8567.3|8564.3|8564.6|8561.6|5
1741927800000|2025-03-14 04:50:00|8564.8|8561.8|8566.3|8563.3|8567.3|8564.3|8564.8|8561.8|3
1741928100000|2025-03-14 04:55:00|8566.1|8563.1|8565.6|8562.6|8566.8|8563.8|8564.8|8561.8|2
1741928400000|2025-03-14 05:00:00|8565.3|8562.3|8567.8|8564.8|8567.8|8564.8|8564.6|8561.6|3
1741928700000|2025-03-14 05:05:00|8567.6|8564.6|8565.6|8562.6|8567.8|8564.8|8565.6|8562.6|21
1741929000000|2025-03-14 05:10:00|8565.8|8562.8|8566.6|8563.6|8566.8|8563.8|8564.6|8561.6|9
1741929300000|2025-03-14 05:15:00|8566.8|8563.8|8568.1|8565.1|8568.1|8565.1|8566.6|8563.6|5
1741929600000|2025-03-14 05:20:00|8567.6|8564.6|8565.1|8562.1|8567.8|8564.8|8565.1|8562.1|10
1741929900000|2025-03-14 05:25:00|8565.3|8562.3|8565.3|8562.3|8568.1|8565.1|8565.1|8562.1|2
1741930200000|2025-03-14 05:30:00|8565.6|8562.6|8567.1|8564.1|8567.3|8564.3|8564.8|8561.8|10
1741930500000|2025-03-14 05:35:00|8567.3|8564.3|8568.1|8565.1|8569.1|8566.1|8567.1|8564.1|3
1741930800000|2025-03-14 05:40:00|8568.3|8565.3|8567.8|8564.8|8568.8|8565.8|8567.3|8564.3|1
1741931100000|2025-03-14 05:45:00|8567.6|8564.6|8567.8|8564.8|8568.8|8565.8|8566.3|8563.3|7
1741931400000|2025-03-14 05:50:00|8568.1|8565.1|8569.1|8566.1|8570.3|8567.3|8567.8|8564.8|2
1741931700000|2025-03-14 05:55:00|8569.3|8566.3|8567.6|8564.6|8569.6|8566.6|8567.1|8564.1|3
1741932000000|2025-03-14 06:00:00|8567.1|8564.1|8564.3|8561.3|8569.3|8566.3|8564.3|8561.3|6
1741932300000|2025-03-14 06:05:00|8564.1|8561.1|8566.3|8563.3|8566.3|8563.3|8563.8|8560.8|9
1741932600000|2025-03-14 06:10:00|8566.1|8563.1|8564.3|8561.3|8566.3|8563.3|8561.1|8558.1|8
1741932900000|2025-03-14 06:15:00|8564.6|8561.6|8562.3|8559.3|8564.6|8561.6|8562.3|8559.3|6
1741933200000|2025-03-14 06:20:00|8561.8|8558.8|8561.6|8558.6|8561.8|8558.8|8560.8|8557.8|0
1741933500000|2025-03-14 06:25:00|8561.8|8558.8|8561.1|8558.1|8561.8|8558.8|8561.1|8558.1|0
1741933800000|2025-03-14 06:30:00|8560.8|8557.8|8558.1|8555.1|8563.8|8560.8|8555.3|8552.3|70
1741934100000|2025-03-14 06:35:00|8559.3|8556.3|8562.8|8559.8|8564.3|8561.3|8558.3|8555.3|41
1741934400000|2025-03-14 06:40:00|8563.1|8560.1|8562.3|8559.3|8563.6|8560.6|8560.1|8557.1|4
1741934700000|2025-03-14 06:45:00|8562.1|8559.1|8565.1|8562.1|8567.3|8564.3|8561.3|8558.3|51
1741935000000|2025-03-14 06:50:00|8565.3|8562.3|8565.8|8562.8|8567.3|8564.3|8563.1|8560.1|29
1741935300000|2025-03-14 06:55:00|8565.3|8562.3|8566.3|8563.3|8567.8|8564.8|8564.1|8561.1|8
1741935600000|2025-03-14 07:00:00|8564.6|8561.6|8563.3|8561.3|8569.8|8567.8|8559.8|8557.8|299
1741935900000|2025-03-14 07:05:00|8563.1|8561.1|8564.3|8562.3|8568.3|8566.3|8561.3|8559.3|119
1741936200000|2025-03-14 07:10:00|8564.8|8562.8|8564.8|8562.8|8565.3|8563.3|8562.1|8560.1|89
1741936500000|2025-03-14 07:15:00|8565.8|8563.8|8560.3|8558.3|8566.3|8564.3|8560.3|8558.3|54
1741936800000|2025-03-14 07:20:00|8561.3|8559.3|8558.8|8556.8|8561.8|8559.8|8557.8|8555.8|61
1741937100000|2025-03-14 07:25:00|8559.1|8557.1|8559.8|8557.8|8561.8|8559.8|8558.8|8556.8|69
1741937400000|2025-03-14 07:30:00|8560.3|8558.3|8557.3|8555.3|8561.3|8559.3|8556.1|8554.1|54
1741937700000|2025-03-14 07:35:00|8557.6|8555.6|8560.3|8558.3|8560.3|8558.3|8556.8|8554.8|41
1741938000000|2025-03-14 07:40:00|8560.6|8558.6|8565.3|8563.3|8566.3|8564.3|8560.6|8558.6|93
1741938300000|2025-03-14 07:45:00|8564.8|8562.8|8566.8|8564.8|8568.1|8566.1|8564.8|8562.8|228
1741938600000|2025-03-14 07:50:00|8567.3|8565.3|8564.8|8562.8|8567.3|8565.3|8563.3|8561.3|143
1741938900000|2025-03-14 07:55:00|8565.1|8563.1|8557.3|8555.3|8565.1|8563.1|8556.3|8554.3|281
1741939200000|2025-03-14 08:00:00|8556.8|8555.8|8547.6|8546.6|8556.8|8555.8|8542.1|8541.1|2473
1741939500000|2025-03-14 08:05:00|8547.3|8546.3|8552.1|8551.1|8552.1|8551.1|8538.8|8537.8|1176
1741939800000|2025-03-14 08:10:00|8551.6|8550.6|8555.8|8554.8|8558.6|8557.6|8550.6|8549.6|729
1741940100000|2025-03-14 08:15:00|8555.3|8554.3|8556.8|8555.8|8559.1|8558.1|8552.8|8551.8|603
1741940400000|2025-03-14 08:20:00|8556.6|8555.6|8564.6|8563.6|8564.6|8563.6|8554.6|8553.6|686
1741940700000|2025-03-14 08:25:00|8564.1|8563.1|8568.3|8567.3|8571.6|8570.6|8564.1|8563.1|598
1741941000000|2025-03-14 08:30:00|8568.6|8567.6|8570.8|8569.8|8577.3|8576.3|8568.6|8567.6|1043
1741941300000|2025-03-14 08:35:00|8571.1|8570.1|8571.3|8570.3|8574.6|8573.6|8566.1|8565.1|489
1741941600000|2025-03-14 08:40:00|8571.1|8570.1|8574.3|8573.3|8576.8|8575.8|8571.1|8570.1|309
1741941900000|2025-03-14 08:45:00|8573.8|8572.8|8578.1|8577.1|8578.3|8577.3|8570.1|8569.1|467
1741942200000|2025-03-14 08:50:00|8577.6|8576.6|8576.8|8575.8|8579.1|8578.1|8572.1|8571.1|544
1741942500000|2025-03-14 08:55:00|8576.6|8575.6|8576.8|8575.8|8577.3|8576.3|8572.6|8571.6|5636
1741942800000|2025-03-14 09:00:00|8577.1|8576.1|8578.3|8577.3|8579.8|8578.8|8575.8|8574.8|300
1741943100000|2025-03-14 09:05:00|8578.1|8577.1|8582.3|8581.3|8584.8|8583.8|8577.1|8576.1|409
1741943400000|2025-03-14 09:10:00|8581.6|8580.6|8574.1|8573.1|8581.8|8580.8|8572.8|8571.8|334
1741943700000|2025-03-14 09:15:00|8573.8|8572.8|8575.8|8574.8|8576.6|8575.6|8571.8|8570.8|323
1741944000000|2025-03-14 09:20:00|8575.6|8574.6|8573.8|8572.8|8576.8|8575.8|8571.1|8570.1|253
1741944300000|2025-03-14 09:25:00|8574.1|8573.1|8576.8|8575.8|8576.8|8575.8|8572.6|8571.6|283
1741944600000|2025-03-14 09:30:00|8576.6|8575.6|8572.3|8571.3|8578.1|8577.1|8568.8|8567.8|313
1741944900000|2025-03-14 09:35:00|8572.6|8571.6|8570.3|8569.3|8573.3|8572.3|8568.1|8567.1|245
1741945200000|2025-03-14 09:40:00|8570.1|8569.1|8570.6|8569.6|8573.6|8572.6|8568.1|8567.1|378
1741945500000|2025-03-14 09:45:00|8570.3|8569.3|8568.8|8567.8|8571.1|8570.1|8566.6|8565.6|209
1741945800000|2025-03-14 09:50:00|8569.1|8568.1|8576.1|8575.1|8576.1|8575.1|8567.8|8566.8|346
1741946100000|2025-03-14 09:55:00|8575.8|8574.8|8576.6|8575.6|8578.6|8577.6|8574.6|8573.6|317
1741946400000|2025-03-14 10:00:00|8576.8|8575.8|8578.6|8577.6|8579.3|8578.3|8576.8|8575.8|403
1741946700000|2025-03-14 10:05:00|8578.3|8577.3|8582.6|8581.6|8583.6|8582.6|8575.3|8574.3|570
1741947000000|2025-03-14 10:10:00|8582.8|8581.8|8583.1|8582.1|8584.6|8583.6|8580.3|8579.3|199
1741947300000|2025-03-14 10:15:00|8582.8|8581.8|8586.6|8585.6|8587.8|8586.8|8581.8|8580.8|172
1741947600000|2025-03-14 10:20:00|8586.8|8585.8|8588.8|8587.8|8590.6|8589.6|8585.1|8584.1|322
1741947900000|2025-03-14 10:25:00|8589.1|8588.1|8588.8|8587.8|8591.3|8590.3|8587.3|8586.3|182
1741948200000|2025-03-14 10:30:00|8588.6|8587.6|8584.8|8583.8|8591.6|8590.6|8584.6|8583.6|418
1741948500000|2025-03-14 10:35:00|8584.3|8583.3|8585.3|8584.3|8590.3|8589.3|8582.3|8581.3|358
1741948800000|2025-03-14 10:40:00|8585.8|8584.8|8589.8|8588.8|8589.8|8588.8|8582.8|8581.8|376
1741949100000|2025-03-14 10:45:00|8590.1|8589.1|8594.3|8593.3|8595.8|8594.8|8588.6|8587.6|346
1741949400000|2025-03-14 10:50:00|8594.6|8593.6|8594.3|8593.3|8601.1|8600.1|8591.3|8590.3|632
1741949700000|2025-03-14 10:55:00|8594.6|8593.6|8597.3|8596.3|8598.6|8597.6|8591.3|8590.3|381
1741950000000|2025-03-14 11:00:00|8597.1|8596.1|8600.8|8599.8|8604.6|8603.6|8591.1|8590.1|976
1741950300000|2025-03-14 11:05:00|8600.1|8599.1|8592.8|8591.8|8601.8|8600.8|8585.8|8584.8|772
1741950600000|2025-03-14 11:10:00|8593.3|8592.3|8592.3|8591.3|8595.8|8594.8|8590.8|8589.8|561
1741950900000|2025-03-14 11:15:00|8592.6|8591.6|8590.8|8589.8|8595.8|8594.8|8588.3|8587.3|492
1741951200000|2025-03-14 11:20:00|8590.6|8589.6|8597.3|8596.3|8600.8|8599.8|8590.6|8589.6|569
1741951500000|2025-03-14 11:25:00|8597.6|8596.6|8594.8|8593.8|8598.8|8597.8|8592.3|8591.3|188
1741951800000|2025-03-14 11:30:00|8595.3|8594.3|8595.3|8594.3|8596.6|8595.6|8590.6|8589.6|222
1741952100000|2025-03-14 11:35:00|8595.6|8594.6|8598.8|8597.8|8598.8|8597.8|8593.3|8592.3|418
1741952400000|2025-03-14 11:40:00|8599.1|8598.1|8596.8|8595.8|8599.8|8598.8|8596.1|8595.1|292
1741952700000|2025-03-14 11:45:00|8597.1|8596.1|8604.6|8603.6|8605.6|8604.6|8595.1|8594.1|210
1741953000000|2025-03-14 11:50:00|8604.3|8603.3|8598.3|8597.3|8604.6|8603.6|8597.1|8596.1|272
1741953300000|2025-03-14 11:55:00|8598.1|8597.1|8596.8|8595.8|8600.6|8599.6|8596.6|8595.6|182
1741953600000|2025-03-14 12:00:00|8597.8|8596.8|8603.8|8602.8|8603.8|8602.8|8597.6|8596.6|352
1741953900000|2025-03-14 12:05:00|8603.6|8602.6|8601.8|8600.8|8605.8|8604.8|8600.8|8599.8|289
1741954200000|2025-03-14 12:10:00|8602.1|8601.1|8598.6|8597.6|8602.6|8601.6|8597.1|8596.1|175
1741954500000|2025-03-14 12:15:00|8598.8|8597.8|8598.3|8597.3|8599.8|8598.8|8594.8|8593.8|194
1741954800000|2025-03-14 12:20:00|8598.6|8597.6|8602.1|8601.1|8603.3|8602.3|8598.6|8597.6|206
1741955100000|2025-03-14 12:25:00|8602.3|8601.3|8605.1|8604.1|8605.6|8604.6|8601.3|8600.3|6245
1741955400000|2025-03-14 12:30:00|8606.6|8605.6|8609.1|8608.1|8609.6|8608.6|8604.8|8603.8|1822
1741955700000|2025-03-14 12:35:00|8608.8|8607.8|8607.1|8606.1|8609.3|8608.3|8604.3|8603.3|166
1741956000000|2025-03-14 12:40:00|8606.5|8605.5|8607.2|8606.2|8607.7|8606.7|8604|8603|7039
1741956300000|2025-03-14 12:45:00|8607.5|8606.5|8607.2|8606.2|8609.2|8608.2|8605.2|8604.2|441
1741956600000|2025-03-14 12:50:00|8607|8606|8605.2|8604.2|8609.2|8608.2|8605|8604|347
1741956900000|2025-03-14 12:55:00|8605|8604|8605.5|8604.5|8607.5|8606.5|8603|8602|350
1741957200000|2025-03-14 13:00:00|8604.7|8603.7|8603.2|8602.2|8605.2|8604.2|8601|8600|995
1741957500000|2025-03-14 13:05:00|8603.7|8602.7|8601.7|8600.7|8605|8604|8601.5|8600.5|159
1741957800000|2025-03-14 13:10:00|8602.2|8601.2|8595|8594|8602.5|8601.5|8594.7|8593.7|342
1741958100000|2025-03-14 13:15:00|8594.7|8593.7|8595.5|8594.5|8597|8596|8592.7|8591.7|510
1741958400000|2025-03-14 13:20:00|8595|8594|8593.2|8592.2|8596.5|8595.5|8591.5|8590.5|301
1741958700000|2025-03-14 13:25:00|8593|8592|8592.2|8591.2|8593.5|8592.5|8587|8586|284
1741959000000|2025-03-14 13:30:00|8591.5|8590.5|8588.7|8587.7|8593.2|8592.2|8580.5|8579.5|1148
1741959300000|2025-03-14 13:35:00|8589|8588|8596.5|8595.5|8598.2|8597.2|8587.5|8586.5|402
1741959600000|2025-03-14 13:40:00|8596.7|8595.7|8605.2|8604.2|8608|8607|8596.7|8595.7|617
1741959900000|2025-03-14 13:45:00|8605.7|8604.7|8615.2|8614.2|8615.5|8614.5|8605.5|8604.5|1007
1741960200000|2025-03-14 13:50:00|8615.7|8614.7|8621|8620|8622|8621|8611.2|8610.2|802
1741960500000|2025-03-14 13:55:00|8621.2|8620.2|8617.2|8616.2|8623|8622|8615.2|8614.2|795
1741960800000|2025-03-14 14:00:00|8607.7|8606.7|8619.5|8618.5|8621.2|8620.2|8597.2|8596.2|1214
1741961100000|2025-03-14 14:05:00|8619.7|8618.7|8614.2|8613.2|8622|8621|8614|8613|701
1741961400000|2025-03-14 14:10:00|8614.5|8613.5|8615.2|8614.2|8620.5|8619.5|8610.5|8609.5|776
1741961700000|2025-03-14 14:15:00|8615|8614|8615.5|8614.5|8618.2|8617.2|8614|8613|653
1741962000000|2025-03-14 14:20:00|8615.2|8614.2|8615.5|8614.5|8617.2|8616.2|8612.5|8611.5|479
1741962300000|2025-03-14 14:25:00|8616.5|8615.5|8619.7|8618.7|8620|8619|8613.7|8612.7|540
1741962600000|2025-03-14 14:30:00|8619.5|8618.5|8620.7|8619.7|8626.2|8625.2|8618.2|8617.2|753
1741962900000|2025-03-14 14:35:00|8621|8620|8625.2|8624.2|8625.2|8624.2|8616.2|8615.2|590
1741963200000|2025-03-14 14:40:00|8625|8624|8621.2|8620.2|8626.7|8625.7|8616|8615|638
1741963500000|2025-03-14 14:45:00|8620.7|8619.7|8623|8622|8625|8624|8617.5|8616.5|640
1741963800000|2025-03-14 14:50:00|8622.7|8621.7|8623.2|8622.2|8628.2|8627.2|8621.2|8620.2|465
1741964100000|2025-03-14 14:55:00|8623|8622|8625.2|8624.2|8625.2|8624.2|8620.5|8619.5|573
1741964400000|2025-03-14 15:00:00|8625.7|8624.7|8622|8621|8629.2|8628.2|8622|8621|657
1741964700000|2025-03-14 15:05:00|8622.2|8621.2|8621|8620|8624.2|8623.2|8618.7|8617.7|465
1741965000000|2025-03-14 15:10:00|8620.1|8619.1|8621.1|8620.1|8624.1|8623.1|8619.3|8618.3|601
1741965300000|2025-03-14 15:15:00|8621.3|8620.3|8625.3|8624.3|8627.1|8626.1|8620.3|8619.3|393
1741965600000|2025-03-14 15:20:00|8625.8|8624.8|8627.6|8626.6|8627.6|8626.6|8623.1|8622.1|547
1741965900000|2025-03-14 15:25:00|8627.8|8626.8|8629.6|8628.6|8629.6|8628.6|8625.3|8624.3|921
1741966200000|2025-03-14 15:30:00|8630.1|8629.1|8629.1|8628.1|8632.6|8631.6|8628.3|8627.3|1039
1741966500000|2025-03-14 15:35:00|8628.8|8627.8|8632.6|8631.6|8632.6|8631.6|8628.3|8627.3|593
1741966800000|2025-03-14 15:40:00|8632.3|8631.3|8635.6|8634.6|8636.1|8635.1|8630.6|8629.6|574
1741967100000|2025-03-14 15:45:00|8635.3|8634.3|8636.1|8635.1|8637.3|8636.3|8631.6|8630.6|499
1741967400000|2025-03-14 15:50:00|8635.6|8634.6|8640.3|8639.3|8641.6|8640.6|8634.3|8633.3|676
1741967700000|2025-03-14 15:55:00|8640.1|8639.1|8640.3|8639.3|8643.1|8642.1|8638.6|8637.6|562
1741968000000|2025-03-14 16:00:00|8641.1|8640.1|8635.6|8634.6|8644.8|8643.8|8635.6|8634.6|1178
1741968300000|2025-03-14 16:05:00|8635.3|8634.3|8638.3|8637.3|8639.3|8638.3|8635.1|8634.1|775
1741968600000|2025-03-14 16:10:00|8638.1|8637.1|8636.1|8635.1|8643.1|8642.1|8633.8|8632.8|2193
1741968900000|2025-03-14 16:15:00|8635.8|8634.8|8636.3|8635.3|8637.6|8636.6|8633.6|8632.6|996
1741969200000|2025-03-14 16:20:00|8636.6|8635.6|8637.6|8636.6|8638.6|8637.6|8633.1|8632.1|1580
1741969500000|2025-03-14 16:25:00|8638.1|8637.1|8634.6|8632.6|8638.8|8637.8|8629.6|8628.6|4201
1741969800000|2025-03-14 16:30:00|8635.1|8633.1|8634.8|8632.8|8636.6|8634.6|8630.6|8628.6|5213
1741970100000|2025-03-14 16:35:00|8634.3|8632.3|8639.6|8637.6|8644.6|8642.6|8634.3|8632.3|1357
1741970400000|2025-03-14 16:40:00|8639.8|8637.8|8644.8|8642.8|8645.3|8643.3|8639.8|8637.8|645
1741970700000|2025-03-14 16:45:00|8644.6|8642.6|8648.1|8646.1|8648.3|8646.3|8644.3|8642.3|354
1741971000000|2025-03-14 16:50:00|8648.6|8646.6|8650.3|8648.3|8652.8|8650.8|8648.1|8646.1|403
1741971300000|2025-03-14 16:55:00|8650.1|8648.1|8655.8|8653.8|8656.3|8654.3|8649.6|8647.6|369
1741971600000|2025-03-14 17:00:00|8654.6|8652.6|8654.6|8652.6|8658.6|8656.6|8653.8|8651.8|603
1741971900000|2025-03-14 17:05:00|8654.3|8652.3|8656.3|8654.3|8658.1|8656.1|8652.3|8650.3|232
1741972200000|2025-03-14 17:10:00|8656.6|8654.6|8651.3|8649.3|8656.8|8654.8|8650.1|8648.1|256
1741972500000|2025-03-14 17:15:00|8651.1|8649.1|8653.6|8651.6|8655.1|8653.1|8651.1|8649.1|373
1741972800000|2025-03-14 17:20:00|8653.3|8651.3|8655.3|8653.3|8656.3|8654.3|8652.6|8650.6|296
1741973100000|2025-03-14 17:25:00|8655.6|8653.6|8657.1|8655.1|8658.1|8656.1|8653.6|8651.6|225
1741973400000|2025-03-14 17:30:00|8657.3|8655.3|8654.3|8652.3|8660.1|8658.1|8653.6|8651.6|277
1741973700000|2025-03-14 17:35:00|8654.6|8652.6|8653.8|8651.8|8656.3|8654.3|8649.1|8647.1|160
1741974000000|2025-03-14 17:40:00|8653.6|8651.6|8646.3|8644.3|8653.6|8651.6|8645.8|8643.8|226
1741974300000|2025-03-14 17:45:00|8646.1|8644.1|8644.6|8642.6|8647.3|8645.3|8643.3|8641.3|131
1741974600000|2025-03-14 17:50:00|8644.8|8642.8|8646.8|8644.8|8647.3|8645.3|8643.8|8641.8|93
1741974900000|2025-03-14 17:55:00|8646.6|8644.6|8642.3|8640.3|8646.8|8644.8|8642.1|8640.1|78
1741975200000|2025-03-14 18:00:00|8642.6|8640.6|8650.3|8648.3|8651.1|8649.1|8642.3|8640.3|167
1741975500000|2025-03-14 18:05:00|8650.1|8648.1|8653.3|8651.3|8654.1|8652.1|8647.3|8645.3|256
1741975800000|2025-03-14 18:10:00|8653.6|8651.6|8649.6|8647.6|8655.1|8653.1|8649.6|8647.6|107
1741976100000|2025-03-14 18:15:00|8649.8|8647.8|8654.1|8652.1|8655.6|8653.6|8649.1|8647.1|267
1741976400000|2025-03-14 18:20:00|8653.8|8651.8|8652.6|8650.6|8654.3|8652.3|8651.1|8649.1|108
1741976700000|2025-03-14 18:25:00|8652.3|8650.3|8653.6|8651.6|8656.3|8654.3|8652.3|8650.3|116
1741977000000|2025-03-14 18:30:00|8653.8|8651.8|8662.6|8660.6|8662.6|8660.6|8653.8|8651.8|119
1741977300000|2025-03-14 18:35:00|8662.3|8660.3|8665.3|8663.3|8666.3|8664.3|8659.8|8657.8|89
1741977600000|2025-03-14 18:40:00|8665.1|8663.1|8665.8|8663.8|8666.3|8664.3|8660.6|8658.6|78
1741977900000|2025-03-14 18:45:00|8665.6|8663.6|8666.3|8664.3|8668.1|8666.1|8664.3|8662.3|85
1741978200000|2025-03-14 18:50:00|8666.6|8664.6|8663.8|8661.8|8667.1|8665.1|8663.1|8661.1|224
1741978500000|2025-03-14 18:55:00|8664.1|8662.1|8662.3|8660.3|8664.1|8662.1|8660.8|8658.8|111
1741978800000|2025-03-14 19:00:00|8662.1|8660.1|8666.6|8664.6|8666.6|8664.6|8661.1|8659.1|81
1741979100000|2025-03-14 19:05:00|8666.3|8664.3|8669.3|8667.3|8670.8|8668.8|8665.8|8663.8|138
1741979400000|2025-03-14 19:10:00|8669.6|8667.6|8669.6|8667.6|8671.1|8669.1|8667.3|8665.3|89
1741979700000|2025-03-14 19:15:00|8669.3|8667.3|8666.1|8664.1|8669.3|8667.3|8665.6|8663.6|357
1741980000000|2025-03-14 19:20:00|8666.3|8664.3|8667.1|8665.1|8668.1|8666.1|8663.6|8661.6|97
1741980300000|2025-03-14 19:25:00|8667.3|8665.3|8661.8|8659.8|8668.3|8666.3|8661.6|8659.6|114
1741980600000|2025-03-14 19:30:00|8662.1|8660.1|8663.6|8661.6|8664.8|8662.8|8660.8|8658.8|191
1741980900000|2025-03-14 19:35:00|8663.1|8661.1|8664.8|8662.8|8667.1|8665.1|8660.8|8658.8|343
1741981200000|2025-03-14 19:40:00|8664.6|8662.6|8669.6|8667.6|8670.6|8668.6|8663.6|8661.6|215
1741981500000|2025-03-14 19:45:00|8669.1|8667.1|8676.6|8674.6|8676.6|8674.6|8666.8|8664.8|370
1741981800000|2025-03-14 19:50:00|8676.1|8674.1|8672.8|8670.8|8676.8|8674.8|8668.1|8666.1|305
1741982100000|2025-03-14 19:55:00|8673.1|8671.1|8673.3|8671.3|8675.3|8673.3|8671.6|8669.6|408
1741982400000|2025-03-14 20:00:00|8673.1|8671.1|8667.8|8665.8|8673.8|8671.8|8665.8|8663.8|104
1741982700000|2025-03-14 20:05:00|8667.6|8665.6|8663.1|8661.1|8667.6|8665.6|8661.8|8659.8|147
1741983000000|2025-03-14 20:10:00|8662.3|8660.3|8660.3|8658.3|8663.1|8661.1|8658.8|8656.8|109
1741983300000|2025-03-14 20:15:00|8659.8|8657.8|8658.8|8656.8|8660.6|8658.6|8658.3|8656.3|51
1741983600000|2025-03-14 20:20:00|8659.3|8657.3|8657.3|8655.3|8659.6|8657.6|8656.6|8654.6|33
1741983900000|2025-03-14 20:25:00|8657.6|8655.6|8659.3|8657.3|8659.6|8657.6|8657.3|8655.3|6
1741984200000|2025-03-14 20:30:00|8659.6|8657.6|8660.3|8658.3|8661.6|8659.6|8659.1|8657.1|7
1741984500000|2025-03-14 20:35:00|8660.1|8658.1|8658.8|8656.8|8660.1|8658.1|8658.1|8656.1|61
1741984800000|2025-03-14 20:40:00|8659.3|8657.3|8661.3|8659.3|8661.3|8659.3|8659.1|8657.1|34
1741985100000|2025-03-14 20:45:00|8661.8|8659.8|8664.3|8662.3|8666.3|8664.3|8660.6|8658.6|194
1741985400000|2025-03-14 20:50:00|8663.8|8661.8|8665.3|8663.3|8665.3|8663.3|8663.3|8661.3|52
1741985700000|2025-03-14 20:55:00|8664.8|8662.8|8668.5|8664.5|8669.3|8667.3|8661.8|8659.8|82
1741986000000|2025-03-14 21:00:00|8669.5|8665.5|8669.5|8665.5|8669.5|8665.5|8669.5|8665.5|0
1742162400000|2025-03-16 22:00:00|8669.7|8665.7|8668.3|8664.3|8670.1|8666.1|8667.3|8663.3|0
1742162700000|2025-03-16 22:05:00|8668.4|8664.4|8659.1|8655.1|8669.2|8665.2|8658.6|8654.6|0
1742163000000|2025-03-16 22:10:00|8659.2|8655.2|8658.2|8654.2|8661.8|8657.8|8654.8|8650.8|0
1742163300000|2025-03-16 22:15:00|8658.3|8654.3|8657.8|8653.8|8659.7|8655.7|8656.9|8652.9|0
1742163600000|2025-03-16 22:20:00|8657.9|8653.9|8658.6|8654.6|8659.5|8655.5|8655.7|8651.7|0
1742163900000|2025-03-16 22:25:00|8658.7|8654.7|8657.9|8653.9|8659.5|8655.5|8656.7|8652.7|0
1742164200000|2025-03-16 22:30:00|8658|8654|8657|8653|8658.4|8654.4|8654.2|8650.2|0
1742164500000|2025-03-16 22:35:00|8657.1|8653.1|8657|8653|8658.6|8654.6|8655.6|8651.6|0
1742164800000|2025-03-16 22:40:00|8656.9|8652.9|8660.4|8656.4|8661.4|8657.4|8656.7|8652.7|0
1742165100000|2025-03-16 22:45:00|8660.5|8656.5|8656.5|8652.5|8660.6|8656.6|8656.1|8652.1|0
1742165400000|2025-03-16 22:50:00|8656.4|8652.4|8654.6|8650.6|8656.8|8652.8|8651.4|8647.4|0
1742165700000|2025-03-16 22:55:00|8654.5|8650.5|8651.4|8647.4|8655|8651|8649.2|8645.2|0
1742166000000|2025-03-16 23:00:00|8651.5|8647.5|8652.6|8648.6|8653.7|8649.7|8649.7|8645.7|0
1742166300000|2025-03-16 23:05:00|8652.5|8648.5|8650.1|8646.1|8652.5|8648.5|8648|8644|0
1742166600000|2025-03-16 23:10:00|8650.3|8646.3|8658.7|8654.7|8659.7|8655.7|8647.6|8643.6|0
1742166900000|2025-03-16 23:15:00|8658.6|8654.6|8659.2|8655.2|8661.2|8657.2|8657.3|8653.3|0
1742167200000|2025-03-16 23:20:00|8659.3|8655.3|8658.5|8654.5|8659.8|8655.8|8657.6|8653.6|0
1742167500000|2025-03-16 23:25:00|8658.4|8654.4|8660.8|8656.8|8661.1|8657.1|8658.3|8654.3|0
1742167800000|2025-03-16 23:30:00|8660.9|8656.9|8661.1|8657.1|8661.8|8657.8|8659.5|8655.5|0
1742168100000|2025-03-16 23:35:00|8661.2|8657.2|8663|8659|8663.5|8659.5|8660.8|8656.8|0
1742168400000|2025-03-16 23:40:00|8662.9|8658.9|8666.4|8662.4|8666.6|8662.6|8662.6|8658.6|0
1742168700000|2025-03-16 23:45:00|8666.6|8662.6|8664.7|8660.7|8666.9|8662.9|8664.6|8660.6|0
1742169000000|2025-03-16 23:50:00|8664.6|8660.6|8664.9|8660.9|8667|8663|8663.5|8659.5|0
1742169300000|2025-03-16 23:55:00|8664.8|8660.8|8662.1|8658.1|8664.8|8660.8|8662|8658|0
1742169600000|2025-03-17 00:00:00|8662|8658|8663.4|8659.4|8664.9|8660.9|8660.2|8656.2|0
1742169900000|2025-03-17 00:05:00|8663.5|8659.5|8661.5|8657.5|8664.2|8660.2|8661.5|8657.5|0
1742170200000|2025-03-17 00:10:00|8661.6|8657.6|8661.7|8657.7|8664.3|8660.3|8660.9|8656.9|0
1742170500000|2025-03-17 00:15:00|8661.8|8657.8|8658.8|8654.8|8663.6|8659.6|8654.5|8650.5|0
1742170800000|2025-03-17 00:20:00|8658.9|8654.9|8661.8|8657.8|8662.2|8658.2|8658.7|8654.7|0
1742171100000|2025-03-17 00:25:00|8661.7|8657.7|8664|8660|8664.8|8660.8|8661.3|8657.3|0
1742171400000|2025-03-17 00:30:00|8663.9|8659.9|8670.1|8666.1|8670.6|8666.6|8663.1|8659.1|0
1742171700000|2025-03-17 00:35:00|8670.2|8666.2|8668.7|8664.7|8671.4|8667.4|8667.9|8663.9|0
1742172000000|2025-03-17 00:40:00|8668.6|8664.6|8668.4|8664.4|8669.9|8665.9|8667.1|8663.1|0
1742172300000|2025-03-17 00:45:00|8668.3|8664.3|8670.6|8666.6|8671.9|8667.9|8668.2|8664.2|0
1742172600000|2025-03-17 00:50:00|8670.7|8666.7|8670.5|8666.5|8672.2|8668.2|8670.2|8666.2|0
1742172900000|2025-03-17 00:55:00|8670.9|8666.9|8665.3|8661.3|8671.7|8667.7|8664.4|8660.4|0
1742173200000|2025-03-17 01:00:00|8664.9|8660.9|8665.7|8662.7|8669.7|8666.7|8660.9|8657.9|108
1742173500000|2025-03-17 01:05:00|8666.2|8663.2|8665.2|8662.2|8667.4|8664.4|8663.9|8660.9|55
1742173800000|2025-03-17 01:10:00|8665.4|8662.4|8669.2|8666.2|8669.9|8666.9|8664.2|8661.2|29
1742174100000|2025-03-17 01:15:00|8668.9|8665.9|8667.7|8664.7|8668.9|8665.9|8665.7|8662.7|10
1742174400000|2025-03-17 01:20:00|8667.9|8664.9|8671.9|8668.9|8672.4|8669.4|8667.4|8664.4|15
1742174700000|2025-03-17 01:25:00|8671.7|8668.7|8668.7|8665.7|8672.2|8669.2|8668.7|8665.7|4
1742175000000|2025-03-17 01:30:00|8668.4|8665.4|8666.4|8663.4|8668.7|8665.7|8664.7|8661.7|15
1742175300000|2025-03-17 01:35:00|8666.2|8663.2|8665.9|8662.9|8667.2|8664.2|8665.7|8662.7|48
1742175600000|2025-03-17 01:40:00|8666.2|8663.2|8663.7|8660.7|8666.9|8663.9|8663.7|8660.7|17
1742175900000|2025-03-17 01:45:00|8663.4|8660.4|8665.4|8662.4|8665.7|8662.7|8662.4|8659.4|26
1742176200000|2025-03-17 01:50:00|8665.2|8662.2|8664.2|8661.2|8665.4|8662.4|8662.7|8659.7|17
1742176500000|2025-03-17 01:55:00|8663.9|8660.9|8663.7|8660.7|8664.9|8661.9|8662.4|8659.4|14
1742176800000|2025-03-17 02:00:00|8663.4|8660.4|8660.4|8657.4|8663.9|8660.9|8659.9|8656.9|9
1742177100000|2025-03-17 02:05:00|8660.2|8657.2|8660.7|8657.7|8662.2|8659.2|8659.7|8656.7|13
1742177400000|2025-03-17 02:10:00|8660.4|8657.4|8660.7|8657.7|8660.7|8657.7|8659.9|8656.9|0
1742177700000|2025-03-17 02:15:00|8660.9|8657.9|8663.2|8660.2|8664.7|8661.7|8660.2|8657.2|27
1742178000000|2025-03-17 02:20:00|8662.9|8659.9|8662.9|8659.9|8663.4|8660.4|8662.4|8659.4|2
1742178300000|2025-03-17 02:25:00|8662.7|8659.7|8661.2|8658.2|8662.9|8659.9|8660.7|8657.7|3
1742178600000|2025-03-17 02:30:00|8661.4|8658.4|8660.2|8657.2|8661.4|8658.4|8659.7|8656.7|0
1742178900000|2025-03-17 02:35:00|8659.7|8656.7|8660.7|8657.7|8661.4|8658.4|8658.9|8655.9|26
1742179200000|2025-03-17 02:40:00|8660.4|8657.4|8659.4|8656.4|8660.7|8657.7|8658.7|8655.7|35
1742179500000|2025-03-17 02:45:00|8659.9|8656.9|8662.2|8659.2|8662.7|8659.7|8658.9|8655.9|78
1742179800000|2025-03-17 02:50:00|8662.4|8659.4|8662.4|8659.4|8662.9|8659.9|8661.7|8658.7|252
1742180100000|2025-03-17 02:55:00|8662.7|8659.7|8662.7|8659.7|8663.4|8660.4|8661.9|8658.9|10
1742180400000|2025-03-17 03:00:00|8662.4|8659.4|8659.4|8656.4|8662.9|8659.9|8659.4|8656.4|9
1742180700000|2025-03-17 03:05:00|8659.2|8656.2|8657.7|8654.7|8659.2|8656.2|8657.4|8654.4|20
1742181000000|2025-03-17 03:10:00|8657.9|8654.9|8657.9|8654.9|8658.4|8655.4|8657.4|8654.4|7
1742181300000|2025-03-17 03:15:00|8657.7|8654.7|8656.9|8653.9|8658.2|8655.2|8656.4|8653.4|24
1742181600000|2025-03-17 03:20:00|8656.7|8653.7|8657.4|8654.4|8657.4|8654.4|8656.7|8653.7|3
1742181900000|2025-03-17 03:25:00|8656.9|8653.9|8656.9|8653.9|8657.4|8654.4|8656.4|8653.4|5
1742182200000|2025-03-17 03:30:00|8656.7|8653.7|8656.4|8653.4|8657.2|8654.2|8655.9|8652.9|5
1742182500000|2025-03-17 03:35:00|8656.2|8653.2|8655.9|8652.9|8656.4|8653.4|8655.7|8652.7|1
1742182800000|2025-03-17 03:40:00|8655.7|8652.7|8656.2|8653.2|8656.7|8653.7|8655.4|8652.4|12
1742183100000|2025-03-17 03:45:00|8655.9|8652.9|8658.7|8655.7|8659.4|8656.4|8655.7|8652.7|18
1742183400000|2025-03-17 03:50:00|8658.4|8655.4|8658.9|8655.9|8658.9|8655.9|8656.9|8653.9|11
1742183700000|2025-03-17 03:55:00|8658.2|8655.2|8657.9|8654.9|8658.9|8655.9|8657.9|8654.9|6
1742184000000|2025-03-17 04:00:00|8658.2|8655.2|8660.9|8657.9|8660.9|8657.9|8658.2|8655.2|2
1742184300000|2025-03-17 04:05:00|8661.2|8658.2|8658.9|8655.9|8661.4|8658.4|8658.2|8655.2|2
1742184600000|2025-03-17 04:10:00|8658.7|8655.7|8658.7|8655.7|8658.9|8655.9|8658.2|8655.2|0
1742184900000|2025-03-17 04:15:00|8658.2|8655.2|8659.2|8656.2|8659.9|8656.9|8657.9|8654.9|2
1742185200000|2025-03-17 04:20:00|8659.4|8656.4|8660.2|8657.2|8660.4|8657.4|8659.2|8656.2|14
1742185500000|2025-03-17 04:25:00|8659.9|8656.9|8658.2|8655.2|8659.9|8656.9|8657.7|8654.7|9
1742185800000|2025-03-17 04:30:00|8658.4|8655.4|8658.7|8655.7|8658.9|8655.9|8657.7|8654.7|21
1742186100000|2025-03-17 04:35:00|8659.2|8656.2|8660.4|8657.4|8660.7|8657.7|8659.2|8656.2|8
1742186400000|2025-03-17 04:40:00|8660.2|8657.2|8659.2|8656.2|8660.9|8657.9|8658.7|8655.7|15
1742186700000|2025-03-17 04:45:00|8659.4|8656.4|8659.2|8656.2|8659.7|8656.7|8658.9|8655.9|180
1742187000000|2025-03-17 04:50:00|8659.7|8656.7|8660.4|8657.4|8660.4|8657.4|8659.2|8656.2|10
1742187300000|2025-03-17 04:55:00|8659.9|8656.9|8660.9|8657.9|8660.9|8657.9|8658.4|8655.4|11
1742187600000|2025-03-17 05:00:00|8661.2|8658.2|8661.2|8658.2|8662.4|8659.4|8660.7|8657.7|26
1742187900000|2025-03-17 05:05:00|8660.9|8657.9|8660.7|8657.7|8661.7|8658.7|8660.7|8657.7|12
1742188200000|2025-03-17 05:10:00|8660.9|8657.9|8661.2|8658.2|8662.4|8659.4|8660.9|8657.9|58
1742188500000|2025-03-17 05:15:00|8661.7|8658.7|8661.9|8658.9|8662.9|8659.9|8661.2|8658.2|33
1742188800000|2025-03-17 05:20:00|8662.2|8659.2|8662.2|8659.2|8663.2|8660.2|8661.7|8658.7|16
1742189100000|2025-03-17 05:25:00|8661.9|8658.9|8661.4|8658.4|8661.9|8658.9|8661.2|8658.2|6
1742189400000|2025-03-17 05:30:00|8661.7|8658.7|8661.4|8658.4|8661.9|8658.9|8660.7|8657.7|4
1742189700000|2025-03-17 05:35:00|8661.2|8658.2|8661.2|8658.2|8661.9|8658.9|8660.9|8657.9|4
1742190000000|2025-03-17 05:40:00|8660.9|8657.9|8661.7|8658.7|8661.9|8658.9|8660.9|8657.9|3
1742190300000|2025-03-17 05:45:00|8661.9|8658.9|8661.2|8658.2|8661.9|8658.9|8660.7|8657.7|10
1742190600000|2025-03-17 05:50:00|8661.4|8658.4|8658.4|8655.4|8661.4|8658.4|8657.9|8654.9|20
1742190900000|2025-03-17 05:55:00|8658.7|8655.7|8654.2|8651.2|8658.7|8655.7|8653.9|8650.9|58
1742191200000|2025-03-17 06:00:00|8654.4|8651.4|8653.4|8650.4|8654.4|8651.4|8652.2|8649.2|1350
1742191500000|2025-03-17 06:05:00|8653.2|8650.2|8649.9|8646.9|8653.7|8650.7|8649.2|8646.2|41
1742191800000|2025-03-17 06:10:00|8649.7|8646.7|8649.9|8646.9|8650.2|8647.2|8648.9|8645.9|17
1742192100000|2025-03-17 06:15:00|8649.7|8646.7|8647.4|8644.4|8649.7|8646.7|8647.4|8644.4|26
1742192400000|2025-03-17 06:20:00|8647.2|8644.2|8643.9|8640.9|8647.4|8644.4|8643.7|8640.7|33
1742192700000|2025-03-17 06:25:00|8644.4|8641.4|8643.4|8640.4|8644.9|8641.9|8642.9|8639.9|24
1742193000000|2025-03-17 06:30:00|8643.7|8640.7|8643.9|8640.9|8645.9|8642.9|8643.2|8640.2|47
1742193300000|2025-03-17 06:35:00|8644.2|8641.2|8644.4|8641.4|8644.9|8641.9|8642.9|8639.9|21
1742193600000|2025-03-17 06:40:00|8644.2|8641.2|8645.4|8642.4|8646.2|8643.2|8644.2|8641.2|12
1742193900000|2025-03-17 06:45:00|8645.9|8642.9|8648.9|8645.9|8648.9|8645.9|8645.4|8642.4|17
1742194200000|2025-03-17 06:50:00|8648.4|8645.4|8650.4|8647.4|8650.4|8647.4|8647.9|8644.9|14
1742194500000|2025-03-17 06:55:00|8650.7|8647.7|8652.9|8649.9|8653.2|8650.2|8649.2|8646.2|36
1742194800000|2025-03-17 07:00:00|8652.7|8649.7|8648.9|8646.9|8652.9|8650.9|8646.9|8644.9|694
1742195100000|2025-03-17 07:05:00|8647.4|8645.4|8643.7|8641.7|8647.4|8645.4|8642.4|8640.4|198
1742195400000|2025-03-17 07:10:00|8643.4|8641.4|8641.9|8639.9|8644.4|8642.4|8641.2|8639.2|200
1742195700000|2025-03-17 07:15:00|8642.4|8640.4|8639.7|8637.7|8642.9|8640.9|8638.9|8636.9|142
1742196000000|2025-03-17 07:20:00|8639.4|8637.4|8642.9|8640.9|8642.9|8640.9|8639.4|8637.4|133
1742196300000|2025-03-17 07:25:00|8642.7|8640.7|8644.2|8642.2|8646.7|8644.7|8641.4|8639.4|78
1742196600000|2025-03-17 07:30:00|8643.9|8641.9|8642.4|8640.4|8644.2|8642.2|8638.9|8636.9|82
1742196900000|2025-03-17 07:35:00|8641.9|8639.9|8637.7|8635.7|8641.9|8639.9|8635.4|8633.4|159
1742197200000|2025-03-17 07:40:00|8637.2|8635.2|8639.4|8637.4|8640.2|8638.2|8636.9|8634.9|164
1742197500000|2025-03-17 07:45:00|8639.2|8637.2|8640.2|8638.2|8641.9|8639.9|8638.7|8636.7|71
1742197800000|2025-03-17 07:50:00|8640.4|8638.4|8641.7|8639.7|8641.7|8639.7|8638.4|8636.4|635
1742198100000|2025-03-17 07:55:00|8640.9|8638.9|8651.9|8649.9|8652.7|8650.7|8639.9|8637.9|612
1742198400000|2025-03-17 08:00:00|8651.4|8650.4|8646.4|8645.4|8653.2|8652.2|8640.2|8639.2|3875
1742198700000|2025-03-17 08:05:00|8646.7|8645.7|8643.2|8642.2|8650.2|8649.2|8635.7|8634.7|8155
1742199000000|2025-03-17 08:10:00|8643.4|8642.4|8633.2|8632.2|8643.7|8642.7|8632.7|8631.7|1268
1742199300000|2025-03-17 08:15:00|8633.4|8632.4|8625.7|8624.7|8635.2|8634.2|8623.9|8622.9|676
1742199600000|2025-03-17 08:20:00|8625.4|8624.4|8638.4|8637.4|8639.2|8638.2|8625.4|8624.4|639
1742199900000|2025-03-17 08:25:00|8638.7|8637.7|8639.4|8638.4|8642.2|8641.2|8634.7|8633.7|1548
1742200200000|2025-03-17 08:30:00|8639.9|8638.9|8635.7|8634.7|8639.9|8638.9|8634.2|8633.2|640
1742200500000|2025-03-17 08:35:00|8635.4|8634.4|8647.2|8646.2|8648.7|8647.7|8633.4|8632.4|610
1742200800000|2025-03-17 08:40:00|8646.9|8645.9|8645.7|8644.7|8647.4|8646.4|8640.9|8639.9|502
1742201100000|2025-03-17 08:45:00|8645.2|8644.2|8645.4|8644.4|8649.2|8648.2|8644.9|8643.9|365
1742201400000|2025-03-17 08:50:00|8645.7|8644.7|8644.9|8643.9|8646.2|8645.2|8639.7|8638.7|669
1742201700000|2025-03-17 08:55:00|8644.7|8643.7|8644.9|8643.9|8647.4|8646.4|8643.7|8642.7|338
1742202000000|2025-03-17 09:00:00|8645.2|8644.2|8638.4|8637.4|8645.4|8644.4|8637.4|8636.4|951
1742202300000|2025-03-17 09:05:00|8638.7|8637.7|8631.2|8630.2|8641.9|8640.9|8631.2|8630.2|1259
1742202600000|2025-03-17 09:10:00|8630.4|8629.4|8635.2|8634.2|8635.9|8634.9|8626.4|8625.4|575
1742202900000|2025-03-17 09:15:00|8635.9|8634.9|8640.4|8639.4|8640.4|8639.4|8634.9|8633.9|415
1742203200000|2025-03-17 09:20:00|8640.2|8639.2|8638.7|8637.7|8646.7|8645.7|8638.7|8637.7|520
1742203500000|2025-03-17 09:25:00|8637.9|8636.9|8645.2|8644.2|8646.9|8645.9|8636.7|8635.7|624
1742203800000|2025-03-17 09:30:00|8644.9|8643.9|8644.4|8643.4|8647.9|8646.9|8640.9|8639.9|678
1742204100000|2025-03-17 09:35:00|8644.9|8643.9|8646.4|8645.4|8646.4|8645.4|8641.9|8640.9|1954
1742204400000|2025-03-17 09:40:00|8646.2|8645.2|8643.9|8642.9|8646.9|8645.9|8641.2|8640.2|286
1742204700000|2025-03-17 09:45:00|8644.2|8643.2|8647.9|8646.9|8649.4|8648.4|8642.4|8641.4|329
1742205000000|2025-03-17 09:50:00|8648.2|8647.2|8646.2|8645.2|8649.9|8648.9|8646.2|8645.2|1150
1742205300000|2025-03-17 09:55:00|8645.9|8644.9|8649.4|8648.4|8651.2|8650.2|8644.9|8643.9|1287
1742205600000|2025-03-17 10:00:00|8649.7|8648.7|8653.2|8652.2|8653.2|8652.2|8647.2|8646.2|200
1742205900000|2025-03-17 10:05:00|8653.7|8652.7|8655.9|8654.9|8656.7|8655.7|8650.4|8649.4|278
1742206200000|2025-03-17 10:10:00|8656.2|8655.2|8656.7|8655.7|8657.7|8656.7|8654.7|8653.7|4639
1742206500000|2025-03-17 10:15:00|8656.4|8655.4|8653.4|8652.4|8657.7|8656.7|8653.2|8652.2|265
1742206800000|2025-03-17 10:20:00|8653.7|8652.7|8649.2|8648.2|8654.9|8653.9|8649.2|8648.2|255
1742207100000|2025-03-17 10:25:00|8649.4|8648.4|8650.2|8649.2|8652.2|8651.2|8648.2|8647.2|519
1742207400000|2025-03-17 10:30:00|8649.9|8648.9|8653.4|8652.4|8653.9|8652.9|8649.4|8648.4|930
1742207700000|2025-03-17 10:35:00|8653.7|8652.7|8653.7|8652.7|8654.2|8653.2|8652.2|8651.2|526
1742208000000|2025-03-17 10:40:00|8653.4|8652.4|8649.2|8648.2|8654.9|8653.9|8648.2|8647.2|284
1742208300000|2025-03-17 10:45:00|8649.4|8648.4|8649.2|8648.2|8653.7|8652.7|8648.9|8647.9|647
1742208600000|2025-03-17 10:50:00|8648.9|8647.9|8648.2|8647.2|8650.4|8649.4|8646.7|8645.7|624
1742208900000|2025-03-17 10:55:00|8647.7|8646.7|8644.7|8643.7|8647.9|8646.9|8643.2|8642.2|240
1742209200000|2025-03-17 11:00:00|8644.4|8643.4|8646.2|8645.2|8648.2|8647.2|8642.2|8641.2|539
1742209500000|2025-03-17 11:05:00|8645.9|8644.9|8643.4|8642.4|8646.2|8645.2|8642.9|8641.9|343
1742209800000|2025-03-17 11:10:00|8643.2|8642.2|8645.7|8644.7|8648.2|8647.2|8641.9|8640.9|1361
1742210100000|2025-03-17 11:15:00|8645.4|8644.4|8645.9|8644.9|8648.7|8647.7|8642.9|8641.9|508
1742210400000|2025-03-17 11:20:00|8645.7|8644.7|8646.4|8645.4|8647.7|8646.7|8641.2|8640.2|292
1742210700000|2025-03-17 11:25:00|8646.7|8645.7|8641.4|8640.4|8646.7|8645.7|8640.9|8639.9|274
1742211000000|2025-03-17 11:30:00|8641.7|8640.7|8638.9|8637.9|8642.7|8641.7|8637.9|8636.9|183
1742211300000|2025-03-17 11:35:00|8639.2|8638.2|8641.2|8640.2|8642.7|8641.7|8639.2|8638.2|271
1742211600000|2025-03-17 11:40:00|8640.9|8639.9|8641.4|8640.4|8642.2|8641.2|8639.4|8638.4|1268
1742211900000|2025-03-17 11:45:00|8641.7|8640.7|8641.2|8640.2|8642.2|8641.2|8639.7|8638.7|235
1742212200000|2025-03-17 11:50:00|8641.7|8640.7|8641.9|8640.9|8643.2|8642.2|8638.7|8637.7|203
1742212500000|2025-03-17 11:55:00|8641.7|8640.7|8640.7|8639.7|8642.9|8641.9|8639.4|8638.4|758
1742212800000|2025-03-17 12:00:00|8641.2|8640.2|8646.7|8645.7|8647.7|8646.7|8641.2|8640.2|445
1742213100000|2025-03-17 12:05:00|8646.4|8645.4|8648.2|8647.2|8648.2|8647.2|8644.2|8643.2|605
1742213400000|2025-03-17 12:10:00|8647.7|8646.7|8646.4|8645.4|8648.9|8647.9|8645.7|8644.7|270
1742213700000|2025-03-17 12:15:00|8646.2|8645.2|8648.4|8647.4|8651.2|8650.2|8644.7|8643.7|477
1742214000000|2025-03-17 12:20:00|8648.2|8647.2|8646.4|8645.4|8650.2|8649.2|8646.4|8645.4|227
1742214300000|2025-03-17 12:25:00|8646.2|8645.2|8644.9|8643.9|8648.7|8647.7|8644.9|8643.9|482
1742214600000|2025-03-17 12:30:00|8644.7|8643.7|8648.2|8647.2|8648.9|8647.9|8642.4|8641.4|521
1742214900000|2025-03-17 12:35:00|8647.9|8646.9|8650.2|8649.2|8651.2|8650.2|8646.4|8645.4|1169
1742215200000|2025-03-17 12:40:00|8650.7|8649.7|8653.4|8652.4|8655.7|8654.7|8647.9|8646.9|631
1742215500000|2025-03-17 12:45:00|8653.2|8652.2|8650.7|8649.7|8653.4|8652.4|8649.4|8648.4|335
1742215800000|2025-03-17 12:50:00|8650.9|8649.9|8650.7|8649.7|8653.4|8652.4|8648.9|8647.9|288
1742216100000|2025-03-17 12:55:00|8651.2|8650.2|8651.2|8650.2|8653.2|8652.2|8649.4|8648.4|1013
1742216400000|2025-03-17 13:00:00|8650.9|8649.9|8652.4|8651.4|8653.7|8652.7|8649.2|8648.2|754
1742216700000|2025-03-17 13:05:00|8651.9|8650.9|8655.9|8654.9|8656.2|8655.2|8651.2|8650.2|306
1742217000000|2025-03-17 13:10:00|8656.2|8655.2|8655.7|8654.7|8656.9|8655.9|8653.4|8652.4|479
1742217300000|2025-03-17 13:15:00|8655.2|8654.2|8654.7|8653.7|8656.2|8655.2|8652.4|8651.4|439
1742217600000|2025-03-17 13:20:00|8654.4|8653.4|8657.7|8656.7|8659.2|8658.2|8654.2|8653.2|1045
1742217900000|2025-03-17 13:25:00|8657.9|8656.9|8657.4|8656.4|8658.7|8657.7|8653.9|8652.9|294
1742218200000|2025-03-17 13:30:00|8658.7|8657.7|8672.4|8671.4|8673.4|8672.4|8657.9|8656.9|951
1742218500000|2025-03-17 13:35:00|8672.2|8671.2|8673.4|8672.4|8677.4|8676.4|8671.7|8670.7|821
1742218800000|2025-03-17 13:40:00|8673.2|8672.2|8681.7|8680.7|8682.2|8681.2|8671.2|8670.2|1222
1742219100000|2025-03-17 13:45:00|8681.9|8680.9|8681.4|8680.4|8686.7|8685.7|8678.4|8677.4|1281
1742219400000|2025-03-17 13:50:00|8681.2|8680.2|8685.2|8684.2|8685.4|8684.4|8679.4|8678.4|490
1742219700000|2025-03-17 13:55:00|8684.9|8683.9|8679.9|8678.9|8685.7|8684.7|8679.4|8678.4|644
1742220000000|2025-03-17 14:00:00|8678.4|8677.4|8678.4|8677.4|8682.2|8681.2|8675.9|8674.9|692
1742220300000|2025-03-17 14:05:00|8678.9|8677.9|8676.4|8675.4|8680.4|8679.4|8672.9|8671.9|631
1742220600000|2025-03-17 14:10:00|8676.2|8675.2|8675.9|8674.9|8678.2|8677.2|8673.7|8672.7|2456
1742220900000|2025-03-17 14:15:00|8676.2|8675.2|8676.9|8675.9|8677.2|8676.2|8672.7|8671.7|825
1742221200000|2025-03-17 14:20:00|8677.2|8676.2|8681.2|8680.2|8683.4|8682.4|8675.9|8674.9|3425
1742221500000|2025-03-17 14:25:00|8680.9|8679.9|8678.4|8677.4|8681.7|8680.7|8675.2|8674.2|579
1742221800000|2025-03-17 14:30:00|8678.2|8677.2|8678.7|8677.7|8683.2|8682.2|8674.9|8673.9|904
1742222100000|2025-03-17 14:35:00|8678.9|8677.9|8680.4|8679.4|8681.7|8680.7|8675.9|8674.9|1023
1742222400000|2025-03-17 14:40:00|8680.7|8679.7|8685.4|8684.4|8686.7|8685.7|8677.4|8676.4|3481
1742222700000|2025-03-17 14:45:00|8685.2|8684.2|8685.9|8684.9|8690.2|8689.2|8684.7|8683.7|13138
1742223000000|2025-03-17 14:50:00|8686.2|8685.2|8676.7|8675.7|8686.2|8685.2|8676.2|8675.2|849
1742223300000|2025-03-17 14:55:00|8676.4|8675.4|8678.4|8677.4|8679.2|8678.2|8672.9|8671.9|756
1742223600000|2025-03-17 15:00:00|8678.7|8677.7|8676.7|8675.7|8682.2|8681.2|8674.2|8673.2|1343
1742223900000|2025-03-17 15:05:00|8676.4|8675.4|8680.2|8679.2|8680.4|8679.4|8674.7|8673.7|922
1742224200000|2025-03-17 15:10:00|8680.4|8679.4|8685.4|8684.4|8685.9|8684.9|8678.6|8677.6|1332
1742224500000|2025-03-17 15:15:00|8685.9|8684.9|8685.4|8684.4|8686.9|8685.9|8681.4|8680.4|857
1742224800000|2025-03-17 15:20:00|8684.9|8683.9|8684.9|8683.9|8686.6|8685.6|8682.9|8681.9|798
1742225100000|2025-03-17 15:25:00|8685.1|8684.1|8680.1|8679.1|8686.1|8685.1|8679.9|8678.9|1579
1742225400000|2025-03-17 15:30:00|8679.9|8678.9|8674.6|8673.6|8683.9|8682.9|8674.1|8673.1|1226
1742225700000|2025-03-17 15:35:00|8674.9|8673.9|8673.9|8672.9|8677.4|8676.4|8671.9|8670.9|1130
1742226000000|2025-03-17 15:40:00|8674.4|8673.4|8680.9|8679.9|8681.9|8680.9|8674.1|8673.1|782
1742226300000|2025-03-17 15:45:00|8680.6|8679.6|8683.1|8682.1|8684.6|8683.6|8677.9|8676.9|977
1742226600000|2025-03-17 15:50:00|8682.9|8681.9|8681.6|8680.6|8683.1|8682.1|8680.4|8679.4|1096
1742226900000|2025-03-17 15:55:00|8682.4|8681.4|8681.4|8680.4|8684.4|8683.4|8680.9|8679.9|729
1742227200000|2025-03-17 16:00:00|8680.9|8679.9|8679.4|8678.4|8682.4|8681.4|8676.9|8675.9|927
1742227500000|2025-03-17 16:05:00|8678.9|8677.9|8682.6|8681.6|8683.6|8682.6|8677.9|8676.9|2415
1742227800000|2025-03-17 16:10:00|8682.9|8681.9|8680.9|8679.9|8683.4|8682.4|8678.9|8677.9|1808
1742228100000|2025-03-17 16:15:00|8681.4|8680.4|8682.9|8681.9|8682.9|8681.9|8678.6|8677.6|812
1742228400000|2025-03-17 16:20:00|8683.1|8682.1|8678.9|8677.9|8683.1|8682.1|8677.6|8676.6|1762
1742228700000|2025-03-17 16:25:00|8678.6|8677.6|8680.9|8678.9|8682.4|8681.4|8678.6|8677.6|3704
1742229000000|2025-03-17 16:30:00|8681.9|8679.9|8679.9|8677.9|8682.9|8680.9|8675.6|8673.6|4193
1742229300000|2025-03-17 16:35:00|8679.4|8677.4|8682.1|8680.1|8686.1|8684.1|8679.4|8677.4|1646
1742229600000|2025-03-17 16:40:00|8681.9|8679.9|8680.6|8678.6|8682.6|8680.6|8679.4|8677.4|721
1742229900000|2025-03-17 16:45:00|8680.9|8678.9|8681.1|8679.1|8681.4|8679.4|8677.1|8675.1|309
1742230200000|2025-03-17 16:50:00|8681.4|8679.4|8681.4|8679.4|8682.6|8680.6|8679.4|8677.4|725
1742230500000|2025-03-17 16:55:00|8681.6|8679.6|8681.6|8679.6|8683.6|8681.6|8681.1|8679.1|175
1742230800000|2025-03-17 17:00:00|8681.4|8679.4|8681.9|8679.9|8682.4|8680.4|8678.9|8676.9|245
1742231100000|2025-03-17 17:05:00|8681.6|8679.6|8686.4|8684.4|8686.9|8684.9|8681.4|8679.4|148
1742231400000|2025-03-17 17:10:00|8686.1|8684.1|8690.9|8688.9|8690.9|8688.9|8684.9|8682.9|130
1742231700000|2025-03-17 17:15:00|8691.1|8689.1|8690.1|8688.1|8692.1|8690.1|8688.6|8686.6|613
1742232000000|2025-03-17 17:20:00|8690.4|8688.4|8694.4|8692.4|8695.4|8693.4|8688.9|8686.9|98
1742232300000|2025-03-17 17:25:00|8693.9|8691.9|8694.1|8692.1|8695.4|8693.4|8692.9|8690.9|152
1742232600000|2025-03-17 17:30:00|8694.4|8692.4|8698.6|8696.6|8698.6|8696.6|8693.4|8691.4|347
1742232900000|2025-03-17 17:35:00|8698.4|8696.4|8705.4|8703.4|8706.4|8704.4|8697.6|8695.6|537
1742233200000|2025-03-17 17:40:00|8705.6|8703.6|8703.1|8701.1|8706.6|8704.6|8701.6|8699.6|258
1742233500000|2025-03-17 17:45:00|8702.9|8700.9|8704.6|8702.6|8705.4|8703.4|8700.9|8698.9|154
1742233800000|2025-03-17 17:50:00|8704.9|8702.9|8706.9|8704.9|8708.4|8706.4|8704.9|8702.9|250
1742234100000|2025-03-17 17:55:00|8707.1|8705.1|8707.1|8705.1|8709.1|8707.1|8706.1|8704.1|194
1742234400000|2025-03-17 18:00:00|8706.9|8704.9|8708.4|8706.4|8713.1|8711.1|8706.1|8704.1|467
1742234700000|2025-03-17 18:05:00|8708.1|8706.1|8713.9|8711.9|8714.4|8712.4|8708.1|8706.1|392
1742235000000|2025-03-17 18:10:00|8712.9|8710.9|8716.4|8714.4|8718.1|8716.1|8710.9|8708.9|381
1742235300000|2025-03-17 18:15:00|8716.1|8714.1|8714.6|8712.6|8716.4|8714.4|8712.9|8710.9|107
1742235600000|2025-03-17 18:20:00|8714.9|8712.9|8713.9|8711.9|8715.4|8713.4|8709.9|8707.9|96
1742235900000|2025-03-17 18:25:00|8714.1|8712.1|8712.6|8710.6|8715.9|8713.9|8712.4|8710.4|200
1742236200000|2025-03-17 18:30:00|8712.4|8710.4|8714.6|8712.6|8714.9|8712.9|8711.4|8709.4|205
1742236500000|2025-03-17 18:35:00|8714.4|8712.4|8715.1|8713.1|8715.9|8713.9|8712.1|8710.1|174
1742236800000|2025-03-17 18:40:00|8714.9|8712.9|8714.4|8712.4|8715.1|8713.1|8712.4|8710.4|119
1742237100000|2025-03-17 18:45:00|8714.6|8712.6|8717.4|8715.4|8718.1|8716.1|8713.9|8711.9|63
1742237400000|2025-03-17 18:50:00|8717.1|8715.1|8717.1|8715.1|8718.4|8716.4|8716.1|8714.1|85
1742237700000|2025-03-17 18:55:00|8717.4|8715.4|8714.1|8712.1|8718.4|8716.4|8713.9|8711.9|122
1742238000000|2025-03-17 19:00:00|8714.4|8712.4|8713.9|8711.9|8714.6|8712.6|8711.4|8709.4|209
1742238300000|2025-03-17 19:05:00|8714.4|8712.4|8711.6|8709.6|8715.9|8713.9|8711.4|8709.4|181
1742238600000|2025-03-17 19:10:00|8711.9|8709.9|8710.4|8708.4|8712.1|8710.1|8708.9|8706.9|162
1742238900000|2025-03-17 19:15:00|8710.1|8708.1|8711.6|8709.6|8711.9|8709.9|8708.9|8706.9|91
1742239200000|2025-03-17 19:20:00|8711.9|8709.9|8713.6|8711.6|8715.4|8713.4|8711.1|8709.1|108
1742239500000|2025-03-17 19:25:00|8713.4|8711.4|8714.9|8712.9|8715.9|8713.9|8712.9|8710.9|51
1742239800000|2025-03-17 19:30:00|8714.4|8712.4|8711.6|8709.6|8714.9|8712.9|8711.6|8709.6|92
1742240100000|2025-03-17 19:35:00|8711.4|8709.4|8711.1|8709.1|8713.1|8711.1|8709.6|8707.6|94
1742240400000|2025-03-17 19:40:00|8711.4|8709.4|8714.9|8712.9|8714.9|8712.9|8711.1|8709.1|78
1742240700000|2025-03-17 19:45:00|8714.6|8712.6|8708.9|8706.9|8714.6|8712.6|8707.9|8705.9|650
1742241000000|2025-03-17 19:50:00|8709.1|8707.1|8704.4|8702.4|8709.4|8707.4|8702.9|8700.9|551
1742241300000|2025-03-17 19:55:00|8704.1|8702.1|8704.9|8702.9|8707.9|8705.9|8703.1|8701.1|803
1742241600000|2025-03-17 20:00:00|8705.1|8703.1|8702.1|8700.1|8705.1|8703.1|8700.6|8698.6|497
1742241900000|2025-03-17 20:05:00|8701.6|8699.6|8702.9|8700.9|8703.6|8701.6|8701.1|8699.1|35
1742242200000|2025-03-17 20:10:00|8702.6|8700.6|8702.1|8700.1|8703.4|8701.4|8700.9|8698.9|47
1742242500000|2025-03-17 20:15:00|8701.9|8699.9|8701.9|8699.9|8702.6|8700.6|8700.6|8698.6|12
1742242800000|2025-03-17 20:20:00|8701.6|8699.6|8701.4|8699.4|8701.6|8699.6|8700.6|8698.6|23
1742243100000|2025-03-17 20:25:00|8701.1|8699.1|8703.1|8701.1|8703.4|8701.4|8701.1|8699.1|8
1742243400000|2025-03-17 20:30:00|8702.9|8700.9|8700.4|8698.4|8702.9|8700.9|8700.4|8698.4|44
1742243700000|2025-03-17 20:35:00|8700.9|8698.9|8701.4|8699.4|8701.4|8699.4|8699.9|8697.9|66
1742244000000|2025-03-17 20:40:00|8700.9|8698.9|8700.9|8698.9|8701.1|8699.1|8699.9|8697.9|53
1742244300000|2025-03-17 20:45:00|8700.6|8698.6|8699.1|8697.1|8700.9|8698.9|8698.9|8696.9|47
1742244600000|2025-03-17 20:50:00|8698.9|8696.9|8697.9|8695.9|8698.9|8696.9|8696.9|8694.9|135
1742244900000|2025-03-17 20:55:00|8697.6|8695.6|8701.5|8697.5|8701.5|8698.9|8697.6|8695.6|37
1742245200000|2025-03-17 21:00:00|8701.2|8697.2|8701|8697|8701.2|8697.2|8700.9|8696.9|0
1742245500000|2025-03-17 21:05:00|8701.1|8697.1|8701|8697|8701.1|8697.1|8701|8697|0
1742246100000|2025-03-17 21:15:00|8701.1|8697.1|8701.1|8697.1|8701.2|8697.2|8701.1|8697.1|0
1742246400000|2025-03-17 21:20:00|8701.2|8697.2|8700.2|8696.2|8701.3|8697.3|8700.2|8696.2|0
1742246700000|2025-03-17 21:25:00|8700.5|8696.5|8698.7|8694.7|8701|8697|8698.7|8694.7|0
1742247000000|2025-03-17 21:30:00|8698.8|8694.8|8699.9|8695.9|8700|8696|8698.8|8694.8|0
1742247300000|2025-03-17 21:35:00|8699.8|8695.8|8700.2|8696.2|8700.4|8696.4|8699.6|8695.6|0
1742247600000|2025-03-17 21:40:00|8700.3|8696.3|8700.3|8696.3|8700.5|8696.5|8700.2|8696.2|0
1742247900000|2025-03-17 21:45:00|8700.5|8696.5|8700.3|8696.3|8700.7|8696.7|8700.3|8696.3|0
1742248200000|2025-03-17 21:50:00|8700.2|8696.2|8700.4|8696.4|8700.4|8696.4|8700.2|8696.2|0
1742248500000|2025-03-17 21:55:00|8700.5|8696.5|8700.3|8696.3|8700.8|8696.8|8700.2|8696.2|0
1742248800000|2025-03-17 22:00:00|8700.2|8696.2|8703.7|8699.7|8704.2|8700.2|8700.2|8696.2|0
1742249100000|2025-03-17 22:05:00|8703.9|8699.9|8705.9|8701.9|8706.1|8702.1|8703.7|8699.7|0
1742249400000|2025-03-17 22:10:00|8706|8702|8705.1|8701.1|8707.1|8703.1|8704.8|8700.8|0
1742249700000|2025-03-17 22:15:00|8705|8701|8704|8700|8705.3|8701.3|8704|8700|0
1742250000000|2025-03-17 22:20:00|8703.9|8699.9|8704.3|8700.3|8704.3|8700.3|8702|8698|0
1742250300000|2025-03-17 22:25:00|8704.2|8700.2|8704.9|8700.9|8705.8|8701.8|8704.1|8700.1|0
1742250600000|2025-03-17 22:30:00|8705|8701|8706.8|8702.8|8706.9|8702.9|8705|8701|0
1742250900000|2025-03-17 22:35:00|8706.7|8702.7|8707.1|8703.1|8707.8|8703.8|8706.5|8702.5|0
1742251200000|2025-03-17 22:40:00|8707|8703|8707.4|8703.4|8707.9|8703.9|8706.3|8702.3|0
1742251500000|2025-03-17 22:45:00|8707.5|8703.5|8706.8|8702.8|8707.9|8703.9|8706.1|8702.1|0
1742251800000|2025-03-17 22:50:00|8706.9|8702.9|8707|8703|8707.4|8703.4|8706.8|8702.8|0
1742252100000|2025-03-17 22:55:00|8707.1|8703.1|8707.4|8703.4|8707.4|8703.4|8706.1|8702.1|0
1742252400000|2025-03-17 23:00:00|8707.5|8703.5|8706.5|8702.5|8707.8|8703.8|8705.9|8701.9|0
1742252700000|2025-03-17 23:05:00|8706.6|8702.6|8705.5|8701.5|8706.6|8702.6|8704.9|8700.9|0
1742253000000|2025-03-17 23:10:00|8705.6|8701.6|8701.5|8697.5|8706.2|8702.2|8701.4|8697.4|0
1742253300000|2025-03-17 23:15:00|8701.4|8697.4|8702.7|8698.7|8703.9|8699.9|8701.1|8697.1|0
1742253600000|2025-03-17 23:20:00|8702.8|8698.8|8703.7|8699.7|8704.1|8700.1|8702.5|8698.5|0
1742253900000|2025-03-17 23:25:00|8703.6|8699.6|8703.3|8699.3|8703.7|8699.7|8703|8699|0
1742254200000|2025-03-17 23:30:00|8703.2|8699.2|8703.2|8699.2|8704.1|8700.1|8702.5|8698.5|0
1742254500000|2025-03-17 23:35:00|8703.3|8699.3|8703|8699|8703.9|8699.9|8703|8699|0
1742254800000|2025-03-17 23:40:00|8703.1|8699.1|8703.7|8699.7|8703.9|8699.9|8702.5|8698.5|0
1742255100000|2025-03-17 23:45:00|8703.9|8699.9|8704.1|8700.1|8705.5|8701.5|8703.9|8699.9|0
1742255400000|2025-03-17 23:50:00|8704.2|8700.2|8703.9|8699.9|8704.4|8700.4|8702.6|8698.6|0
1742255700000|2025-03-17 23:55:00|8704|8700|8702.5|8698.5|8704|8700|8702.1|8698.1|0
1742256000000|2025-03-18 00:00:00|8702.4|8698.4|8701.9|8697.9|8703.9|8699.9|8700.2|8696.2|0
1742256300000|2025-03-18 00:05:00|8701.7|8697.7|8699.9|8695.9|8701.9|8697.9|8699.3|8695.3|0
1742256600000|2025-03-18 00:10:00|8700|8696|8701|8697|8701.4|8697.4|8698.8|8694.8|0
1742256900000|2025-03-18 00:15:00|8700.9|8696.9|8700|8696|8704.1|8700.1|8699.9|8695.9|0
1742257200000|2025-03-18 00:20:00|8700.1|8696.1|8699.9|8695.9|8700.4|8696.4|8699|8695|0
1742257500000|2025-03-18 00:25:00|8700|8696|8699.3|8695.3|8700|8696|8696.9|8692.9|0
1742257800000|2025-03-18 00:30:00|8699.4|8695.4|8700.9|8696.9|8702|8698|8699.4|8695.4|0
1742258100000|2025-03-18 00:35:00|8700.8|8696.8|8699.9|8695.9|8700.8|8696.8|8699.2|8695.2|0
1742258400000|2025-03-18 00:40:00|8699.8|8695.8|8699.8|8695.8|8701.1|8697.1|8699.8|8695.8|0
1742258700000|2025-03-18 00:45:00|8699.9|8695.9|8700.1|8696.1|8701|8697|8699.9|8695.9|0
1742259000000|2025-03-18 00:50:00|8700|8696|8701.2|8697.2|8701.9|8697.9|8699.7|8695.7|0
1742259300000|2025-03-18 00:55:00|8700.9|8696.9|8698.9|8694.9|8702|8698|8698.2|8694.2|0
1742259600000|2025-03-18 01:00:00|8699|8695|8705.2|8702.2|8705.5|8702.5|8697.2|8694|169
1742259900000|2025-03-18 01:05:00|8705.5|8702.5|8708.7|8705.7|8708.7|8705.7|8705|8702|27
1742260200000|2025-03-18 01:10:00|8708.5|8705.5|8707.5|8704.5|8708.7|8705.7|8706|8703|27
1742260500000|2025-03-18 01:15:00|8708.2|8705.2|8704.2|8701.2|8709|8706|8703|8700|44
1742260800000|2025-03-18 01:20:00|8704.5|8701.5|8703.5|8700.5|8705.2|8702.2|8703.5|8700.5|26
1742261100000|2025-03-18 01:25:00|8703.2|8700.2|8704|8701|8704.7|8701.7|8703|8700|13
1742261400000|2025-03-18 01:30:00|8703.7|8700.7|8701.2|8698.2|8704|8701|8700.5|8697.5|298
1742261700000|2025-03-18 01:35:00|8701|8698|8701.5|8698.5|8702|8699|8699.7|8696.7|13
1742262000000|2025-03-18 01:40:00|8701.7|8698.7|8702.7|8699.7|8703.2|8700.2|8700.5|8697.5|16
1742262300000|2025-03-18 01:45:00|8703|8700|8703.2|8700.2|8703.7|8700.7|8701.5|8698.5|9
1742262600000|2025-03-18 01:50:00|8703.5|8700.5|8704.7|8701.7|8705.2|8702.2|8703.2|8700.2|46
1742262900000|2025-03-18 01:55:00|8704.5|8701.5|8701.5|8698.5|8704.5|8701.5|8700.2|8697.2|5
1742263200000|2025-03-18 02:00:00|8701.7|8698.7|8702.2|8699.2|8702.7|8699.7|8699.5|8696.5|9
1742263500000|2025-03-18 02:05:00|8702.5|8699.5|8702.5|8699.5|8704|8701|8701.7|8698.7|1
1742263800000|2025-03-18 02:10:00|8702.2|8699.2|8703|8700|8703.5|8700.5|8700.5|8697.5|1
1742264100000|2025-03-18 02:15:00|8702.7|8699.7|8702.2|8699.2|8705.5|8702.5|8701.7|8698.7|4
1742264400000|2025-03-18 02:20:00|8701.7|8698.7|8704|8701|8704|8701|8701.2|8698.2|444
1742264700000|2025-03-18 02:25:00|8703.7|8700.7|8702.7|8699.7|8704.7|8701.7|8701.2|8698.2|148
1742265000000|2025-03-18 02:30:00|8702.5|8699.5|8704.5|8701.5|8704.5|8701.5|8700.5|8697.5|4
1742265300000|2025-03-18 02:35:00|8703.7|8700.7|8703.2|8700.2|8703.7|8700.7|8702|8699|22
1742265600000|2025-03-18 02:40:00|8702.7|8699.7|8702|8699|8703.5|8700.5|8702|8699|5
1742265900000|2025-03-18 02:45:00|8702.2|8699.2|8702.7|8699.7|8703.5|8700.5|8702.2|8699.2|3
1742266200000|2025-03-18 02:50:00|8703|8700|8703.5|8700.5|8703.7|8700.7|8702.2|8699.2|2
1742266500000|2025-03-18 02:55:00|8703.2|8700.2|8703|8700|8703.7|8700.7|8702.5|8699.5|110
1742266800000|2025-03-18 03:00:00|8702.5|8699.5|8702.5|8699.5|8703.2|8700.2|8702.2|8699.2|2
1742267100000|2025-03-18 03:05:00|8702.2|8699.2|8697.7|8694.7|8702.2|8699.2|8696.7|8693.7|4
1742267400000|2025-03-18 03:10:00|8698|8695|8698|8695|8698.2|8695.2|8697.5|8694.5|5
1742267700000|2025-03-18 03:15:00|8697.7|8694.7|8698|8695|8698.7|8695.7|8697|8694|4
1742268000000|2025-03-18 03:20:00|8698.2|8695.2|8699.7|8696.7|8700.5|8697.5|8697.7|8694.7|15
1742268300000|2025-03-18 03:25:00|8699.5|8696.5|8699|8696|8699.7|8696.7|8699|8696|7
1742268600000|2025-03-18 03:30:00|8699.7|8696.7|8699.2|8696.2|8700.5|8697.5|8697.5|8694.5|12
1742268900000|2025-03-18 03:35:00|8699|8696|8700|8697|8700|8697|8698.2|8695.2|1
1742269200000|2025-03-18 03:40:00|8700.2|8697.2|8701.2|8698.2|8702|8699|8700.2|8697.2|6
1742269500000|2025-03-18 03:45:00|8701|8698|8698.5|8695.5|8701|8698|8698.2|8695.2|10
1742269800000|2025-03-18 03:50:00|8698.7|8695.7|8698.5|8695.5|8699.5|8696.5|8698.2|8695.2|4
1742270100000|2025-03-18 03:55:00|8699.2|8696.2|8698.5|8695.5|8699.2|8696.2|8698.5|8695.5|3
1742270400000|2025-03-18 04:00:00|8699|8696|8701.5|8698.5|8702|8699|8699|8696|1
1742270700000|2025-03-18 04:05:00|8701|8698|8701.2|8698.2|8701.2|8698.2|8700.2|8697.2|0
1742271000000|2025-03-18 04:10:00|8701.5|8698.5|8702.2|8699.2|8702.2|8699.2|8701.5|8698.5|1
1742271300000|2025-03-18 04:15:00|8701.5|8698.5|8702.5|8699.5|8703.2|8700.2|8700.2|8697.2|21
1742271600000|2025-03-18 04:20:00|8702.2|8699.2|8702.2|8699.2|8703.2|8700.2|8702.2|8699.2|4
1742271900000|2025-03-18 04:25:00|8701.7|8698.7|8701.2|8698.2|8701.7|8698.7|8700.7|8697.7|4
1742272200000|2025-03-18 04:30:00|8701|8698|8699.5|8696.5|8701|8698|8699|8696|6
1742272500000|2025-03-18 04:35:00|8699.7|8696.7|8699.7|8696.7|8699.7|8696.7|8698.2|8695.2|10
1742272800000|2025-03-18 04:40:00|8700.2|8697.2|8698.7|8695.7|8700.2|8697.2|8696.5|8693.5|6
1742273100000|2025-03-18 04:45:00|8699|8696|8701.2|8698.2|8701.2|8698.2|8698.7|8695.7|1
1742273400000|2025-03-18 04:50:00|8701.5|8698.5|8701.5|8698.5|8702.2|8699.2|8700.7|8697.7|2
1742273700000|2025-03-18 04:55:00|8700.7|8697.7|8698.7|8695.7|8700.7|8697.7|8698.5|8695.5|7
1742274000000|2025-03-18 05:00:00|8699|8696|8700.2|8697.2|8701.2|8698.2|8699|8696|4
1742274300000|2025-03-18 05:05:00|8699.5|8696.5|8699|8696|8699.7|8696.7|8699|8696|4
1742274600000|2025-03-18 05:10:00|8699.2|8696.2|8699.2|8696.2|8699.7|8696.7|8699|8696|150
1742274900000|2025-03-18 05:15:00|8699.7|8696.7|8700.2|8697.2|8700.5|8697.5|8699|8696|4
1742275200000|2025-03-18 05:20:00|8699.5|8696.5|8699|8696|8700.7|8697.7|8698.7|8695.7|1
1742275500000|2025-03-18 05:25:00|8699.2|8696.2|8698.7|8695.7|8699.2|8696.2|8698.2|8695.2|3
1742275800000|2025-03-18 05:30:00|8699|8696|8699.7|8696.7|8700.5|8697.5|8698.2|8695.2|4
1742276100000|2025-03-18 05:35:00|8699.2|8696.2|8701|8698|8701|8698|8698.5|8695.5|13
1742276400000|2025-03-18 05:40:00|8700.7|8697.7|8702|8699|8702|8699|8699.7|8696.7|2
1742276700000|2025-03-18 05:45:00|8702.2|8699.2|8703|8700|8703.7|8700.7|8702.2|8699.2|4
1742277000000|2025-03-18 05:50:00|8702.2|8699.2|8702.7|8699.7|8703.2|8700.2|8701.7|8698.7|0
1742277300000|2025-03-18 05:55:00|8703|8700|8703|8700|8703.7|8700.7|8702.5|8699.5|6
1742277600000|2025-03-18 06:00:00|8703.5|8700.5|8701.7|8698.7|8703.5|8700.5|8701|8698|33
1742277900000|2025-03-18 06:05:00|8702|8699|8702|8699|8702.7|8699.7|8702|8699|17
1742278200000|2025-03-18 06:10:00|8702.5|8699.5|8704.2|8701.2|8704.2|8701.2|8701.7|8698.7|85
1742278500000|2025-03-18 06:15:00|8704.5|8701.5|8704.2|8701.2|8705|8702|8704|8701|7
1742278800000|2025-03-18 06:20:00|8704|8701|8707.7|8704.7|8708|8705|8704|8701|8
1742279100000|2025-03-18 06:25:00|8708|8705|8709.2|8706.2|8709.2|8706.2|8708|8705|7
1742279400000|2025-03-18 06:30:00|8708.7|8705.7|8710.2|8707.2|8710.5|8707.5|8708.2|8705.2|31
1742279700000|2025-03-18 06:35:00|8709.7|8706.7|8710.2|8707.2|8710.5|8707.5|8706.7|8703.7|184
1742280000000|2025-03-18 06:40:00|8710.5|8707.5|8712|8709|8712.2|8709.2|8710.5|8707.5|31
1742280300000|2025-03-18 06:45:00|8712.2|8709.2|8712.2|8709.2|8712.7|8709.7|8711.7|8708.7|23
1742280600000|2025-03-18 06:50:00|8711.7|8708.7|8711.2|8708.2|8712.5|8709.5|8710|8707|6
1742280900000|2025-03-18 06:55:00|8711.5|8708.5|8711.5|8708.5|8712|8709|8711.2|8708.2|3
1742281200000|2025-03-18 07:00:00|8711|8709|8702.2|8700.2|8711|8709|8702.2|8700.2|82
1742281500000|2025-03-18 07:05:00|8702.5|8700.5|8706.7|8704.7|8707.5|8705.5|8702.2|8700.2|183
1742281800000|2025-03-18 07:10:00|8707|8705|8703.7|8701.7|8707.7|8705.7|8703|8701|120
1742282100000|2025-03-18 07:15:00|8703.5|8701.5|8705.2|8703.2|8705.2|8703.2|8702.2|8700.2|43
1742282400000|2025-03-18 07:20:00|8705.5|8703.5|8707|8705|8707|8705|8704.2|8702.2|49
1742282700000|2025-03-18 07:25:00|8707.2|8705.2|8711.5|8709.5|8711.7|8709.7|8706.5|8704.5|113
1742283000000|2025-03-18 07:30:00|8711.2|8709.2|8710|8708|8712.2|8710.2|8708.2|8706.2|71
1742283300000|2025-03-18 07:35:00|8709.7|8707.7|8710.7|8708.7|8712|8710|8709.5|8707.5|71
1742283600000|2025-03-18 07:40:00|8710.5|8708.5|8712|8710|8712.7|8710.7|8710|8708|64
1742283900000|2025-03-18 07:45:00|8711.5|8709.5|8712|8710|8712.5|8710.5|8710.5|8708.5|84
1742284200000|2025-03-18 07:50:00|8711.7|8709.7|8713.5|8711.5|8713.5|8711.5|8711.7|8709.7|87
1742284500000|2025-03-18 07:55:00|8713.2|8711.2|8714|8712|8718|8716|8713|8711|357
1742284800000|2025-03-18 08:00:00|8713.5|8712.5|8702.5|8701.5|8713.5|8712.5|8701.7|8700.7|2105
1742285100000|2025-03-18 08:05:00|8701.5|8700.5|8704.7|8703.7|8705.5|8704.5|8698.7|8697.7|866
1742285400000|2025-03-18 08:10:00|8705.2|8704.2|8703.2|8702.2|8706|8705|8701.5|8700.5|1512
1742285700000|2025-03-18 08:15:00|8702.7|8701.7|8711.7|8710.7|8712.5|8711.5|8702.2|8701.2|1394
1742286000000|2025-03-18 08:20:00|8712.2|8711.2|8708|8707|8712.5|8711.5|8707.5|8706.5|740
1742286300000|2025-03-18 08:25:00|8708.2|8707.2|8710|8709|8711|8710|8703.5|8702.5|649
1742286600000|2025-03-18 08:30:00|8709.7|8708.7|8704.2|8703.2|8713|8712|8704|8703|1158
1742286900000|2025-03-18 08:35:00|8704.5|8703.5|8708.5|8707.5|8710.5|8709.5|8704|8703|1591
1742287200000|2025-03-18 08:40:00|8708|8707|8705.5|8704.5|8709.7|8708.7|8703.7|8702.7|582
1742287500000|2025-03-18 08:45:00|8705.2|8704.2|8708.5|8707.5|8709.2|8708.2|8703.2|8702.2|3393
1742287800000|2025-03-18 08:50:00|8709.5|8708.5|8710|8709|8711.7|8710.7|8706|8705|24310
1742288100000|2025-03-18 08:55:00|8710.2|8709.2|8714.5|8713.5|8715|8714|8709.5|8708.5|2668
1742288400000|2025-03-18 09:00:00|8714.7|8713.7|8720|8719|8720.5|8719.5|8713|8712|964
1742288700000|2025-03-18 09:05:00|8719.7|8718.7|8723.5|8722.5|8725.5|8724.5|8719.5|8718.5|966
1742289000000|2025-03-18 09:10:00|8723.2|8722.2|8722.7|8721.7|8725|8724|8721.5|8720.5|959
1742289300000|2025-03-18 09:15:00|8723.5|8722.5|8724.2|8723.2|8725.7|8724.7|8720.5|8719.5|401
1742289600000|2025-03-18 09:20:00|8724|8723|8725|8724|8728|8727|8723.5|8722.5|1467
1742289900000|2025-03-18 09:25:00|8724.5|8723.5|8723.7|8722.7|8725|8724|8722.7|8721.7|1254
1742290200000|2025-03-18 09:30:00|8724|8723|8721.2|8720.2|8724.5|8723.5|8721|8720|687
1742290500000|2025-03-18 09:35:00|8721|8720|8720|8719|8723.5|8722.5|8719.5|8718.5|1332
1742290800000|2025-03-18 09:40:00|8720.2|8719.2|8723|8722|8724.5|8723.5|8719.5|8718.5|859
1742291100000|2025-03-18 09:45:00|8723.2|8722.2|8720.7|8719.7|8723.2|8722.2|8720|8719|2087
1742291400000|2025-03-18 09:50:00|8720.5|8719.5|8719|8718|8720.7|8719.7|8716.5|8715.5|517
1742291700000|2025-03-18 09:55:00|8719.2|8718.2|8719.2|8718.2|8720.7|8719.7|8717.5|8716.5|1131
1742292000000|2025-03-18 10:00:00|8720|8719|8719|8718|8721.5|8720.5|8716.2|8715.2|12069
1742292300000|2025-03-18 10:05:00|8719.2|8718.2|8718.2|8717.2|8720.5|8719.5|8713.5|8712.5|4294
1742292600000|2025-03-18 10:10:00|8718|8717|8713|8712|8719|8718|8712.5|8711.5|1073
1742292900000|2025-03-18 10:15:00|8713.2|8712.2|8705|8704|8714.7|8713.7|8703.5|8702.5|1616
1742293200000|2025-03-18 10:20:00|8704.7|8703.7|8710.2|8709.2|8711.2|8710.2|8703.7|8702.7|575
1742293500000|2025-03-18 10:25:00|8710.5|8709.5|8708.2|8707.2|8711.7|8710.7|8706.2|8705.2|3680
1742293800000|2025-03-18 10:30:00|8708|8707|8709.2|8708.2|8709.7|8708.7|8704|8703|1186
1742294100000|2025-03-18 10:35:00|8710|8709|8707.7|8706.7|8712.2|8711.2|8706|8705|255
1742294400000|2025-03-18 10:40:00|8708.2|8707.2|8710.2|8709.2|8712.7|8711.7|8708.2|8707.2|518
1742294700000|2025-03-18 10:45:00|8710.5|8709.5|8710|8709|8710.7|8709.7|8707.5|8706.5|286
1742295000000|2025-03-18 10:50:00|8710.2|8709.2|8713.7|8712.7|8714|8713|8708.5|8707.5|297
1742295300000|2025-03-18 10:55:00|8713.5|8712.5|8713|8712|8713.7|8712.7|8710.5|8709.5|339
1742295600000|2025-03-18 11:00:00|8713.7|8712.7|8711|8710|8713.7|8712.7|8709.5|8708.5|5574
1742295900000|2025-03-18 11:05:00|8711.2|8710.2|8712.2|8711.2|8714|8713|8711.2|8710.2|392
1742296200000|2025-03-18 11:10:00|8712.7|8711.7|8712.7|8711.7|8714|8713|8709.5|8708.5|631
1742296500000|2025-03-18 11:15:00|8713|8712|8713.2|8712.2|8715|8714|8712.2|8711.2|6668
1742296800000|2025-03-18 11:20:00|8713.5|8712.5|8714|8713|8715|8714|8713.5|8712.5|1615
1742297100000|2025-03-18 11:25:00|8714.5|8713.5|8712.2|8711.2|8714.7|8713.7|8712|8711|603
1742297400000|2025-03-18 11:30:00|8712.5|8711.5|8706.7|8705.7|8713|8712|8706.7|8705.7|1056
1742297700000|2025-03-18 11:35:00|8707.2|8706.2|8705.5|8704.5|8708.2|8707.2|8703.2|8702.2|316
1742298000000|2025-03-18 11:40:00|8705|8704|8705.5|8704.5|8710|8709|8704.7|8703.7|3134
1742298300000|2025-03-18 11:45:00|8705.7|8704.7|8705|8704|8706|8705|8702.2|8701.2|448
1742298600000|2025-03-18 11:50:00|8704.5|8703.5|8700.5|8699.5|8704.7|8703.7|8700.5|8699.5|1528
1742298900000|2025-03-18 11:55:00|8700.7|8699.7|8703.7|8702.7|8703.7|8702.7|8699|8698|793
1742299200000|2025-03-18 12:00:00|8703.5|8702.5|8697.2|8696.2|8704.7|8703.7|8697|8696|748
1742299500000|2025-03-18 12:05:00|8697.5|8696.5|8696|8695|8697.7|8696.7|8695|8694|1225
1742299800000|2025-03-18 12:10:00|8695.7|8694.7|8700|8699|8700|8699|8694.7|8693.7|1738
1742300100000|2025-03-18 12:15:00|8699.7|8698.7|8701|8700|8703.5|8702.5|8698.5|8697.5|680
1742300400000|2025-03-18 12:20:00|8701.5|8700.5|8707|8706|8708|8707|8700.5|8699.5|1768
1742300700000|2025-03-18 12:25:00|8707.2|8706.2|8711.7|8710.7|8711.7|8710.7|8706.5|8705.5|413
1742301000000|2025-03-18 12:30:00|8712|8711|8716|8715|8716.7|8715.7|8711.5|8710.5|791
1742301300000|2025-03-18 12:35:00|8715.7|8714.7|8714.2|8713.2|8715.7|8714.7|8711.7|8710.7|367
1742301600000|2025-03-18 12:40:00|8714|8713|8718|8717|8719.5|8718.5|8713.7|8712.7|660
1742301900000|2025-03-18 12:45:00|8718.2|8717.2|8719|8718|8722.2|8721.2|8717.5|8716.5|905
1742302200000|2025-03-18 12:50:00|8719.5|8718.5|8721.5|8720.5|8723|8722|8718.5|8717.5|568
1742302500000|2025-03-18 12:55:00|8721.7|8720.7|8723.7|8722.7|8724|8723|8718.5|8717.5|855
1742302800000|2025-03-18 13:00:00|8723.5|8722.5|8720|8719|8724|8723|8717|8716|718
1742303100000|2025-03-18 13:05:00|8720.5|8719.5|8719.7|8718.7|8722.2|8721.2|8718|8717|455
1742303400000|2025-03-18 13:10:00|8719.2|8718.2|8717.7|8716.7|8719.5|8718.5|8714.7|8713.7|2927
1742303700000|2025-03-18 13:15:00|8717.5|8716.5|8717.2|8716.2|8719.5|8718.5|8715.2|8714.2|755
1742304000000|2025-03-18 13:20:00|8717.5|8716.5|8713.7|8712.7|8718.5|8717.5|8713.7|8712.7|605
1742304300000|2025-03-18 13:25:00|8714|8713|8719.7|8718.7|8719.7|8718.7|8714|8713|896
1742304600000|2025-03-18 13:30:00|8720.2|8719.2|8720.2|8719.2|8722.5|8721.5|8714.7|8713.7|1260
1742304900000|2025-03-18 13:35:00|8720|8719|8713.2|8712.2|8724|8723|8712.7|8711.7|955
1742305200000|2025-03-18 13:40:00|8713.5|8712.5|8711.7|8710.7|8720.2|8719.2|8710.7|8709.7|890
1742305500000|2025-03-18 13:45:00|8711.5|8710.5|8711.7|8710.7|8715|8714|8709.5|8708.5|2455
1742305800000|2025-03-18 13:50:00|8711.5|8710.5|8707|8706|8713.5|8712.5|8706.5|8705.5|805
1742306100000|2025-03-18 13:55:00|8706.7|8705.7|8707.7|8706.7|8711|8710|8704.7|8703.7|1685
1742306400000|2025-03-18 14:00:00|8707.5|8706.5|8701.5|8700.5|8708.2|8707.2|8700|8699|826
1742306700000|2025-03-18 14:05:00|8701.7|8700.7|8708|8707|8708.5|8707.5|8701.2|8700.2|734
1742307000000|2025-03-18 14:10:00|8708.5|8707.5|8704.7|8703.7|8710.5|8709.5|8701.2|8700.2|1517
1742307300000|2025-03-18 14:15:00|8705|8704|8703.7|8702.7|8708.2|8707.2|8703.5|8702.5|3102
1742307600000|2025-03-18 14:20:00|8704|8703|8704.5|8703.5|8709.5|8708.5|8703|8702|2563
1742307900000|2025-03-18 14:25:00|8705|8704|8702.5|8701.5|8707|8706|8702.5|8701.5|3125
1742308200000|2025-03-18 14:30:00|8703|8702|8701.2|8700.2|8704.5|8703.5|8697.2|8696.2|1957
1742308500000|2025-03-18 14:35:00|8701|8700|8705.2|8704.2|8706.2|8705.2|8700.7|8699.7|8978
1742308800000|2025-03-18 14:40:00|8705.7|8704.7|8707.5|8706.5|8709|8708|8705|8704|1651
1742309100000|2025-03-18 14:45:00|8707.7|8706.7|8698.7|8697.7|8707.7|8706.7|8697.2|8696.2|1764
1742309400000|2025-03-18 14:50:00|8698.5|8697.5|8703|8702|8705.7|8704.7|8697.7|8696.7|2228
1742309700000|2025-03-18 14:55:00|8702.7|8701.7|8700.2|8699.2|8706.5|8705.5|8698.7|8697.7|818
1742310000000|2025-03-18 15:00:00|8700|8699|8699.5|8698.5|8701.7|8700.7|8689.7|8688.7|945
1742310300000|2025-03-18 15:05:00|8699.7|8698.7|8697|8696|8700|8699|8695.7|8694.7|808
1742310600000|2025-03-18 15:10:00|8697.2|8696.2|8698.5|8697.5|8699.7|8698.7|8694.5|8693.5|1120
1742310900000|2025-03-18 15:15:00|8698.7|8697.7|8697.7|8696.7|8703|8702|8697.2|8696.2|955
1742311200000|2025-03-18 15:20:00|8698.2|8697.2|8691.7|8690.7|8698.5|8697.5|8690.2|8689.2|890
1742311500000|2025-03-18 15:25:00|8692.2|8691.2|8690|8689|8695.7|8694.7|8690|8689|848
1742311800000|2025-03-18 15:30:00|8690.2|8689.2|8692.7|8691.7|8695.5|8694.5|8687.2|8686.2|947
1742312100000|2025-03-18 15:35:00|8692.5|8691.5|8696.2|8695.2|8697.2|8696.2|8691.7|8690.7|1928
1742312400000|2025-03-18 15:40:00|8696.5|8695.5|8695.5|8694.5|8698|8697|8694.5|8693.5|681
1742312700000|2025-03-18 15:45:00|8695.2|8694.2|8692.2|8691.2|8697.5|8696.5|8692|8691|921
1742313000000|2025-03-18 15:50:00|8692|8691|8690.7|8689.7|8695|8694|8690.2|8689.2|755
1742313300000|2025-03-18 15:55:00|8690.5|8689.5|8690.7|8689.7|8694.2|8693.2|8687|8686|1904
1742313600000|2025-03-18 16:00:00|8691.2|8690.2|8696.7|8695.7|8697.7|8696.7|8690.5|8689.5|5536
1742313900000|2025-03-18 16:05:00|8697.2|8696.2|8700.7|8699.7|8702|8701|8696.7|8695.7|869
1742314200000|2025-03-18 16:10:00|8700.5|8699.5|8703.7|8702.7|8704.5|8703.5|8700.5|8699.5|1138
1742314500000|2025-03-18 16:15:00|8704|8703|8702.2|8701.2|8705|8704|8701.2|8700.2|824
1742314800000|2025-03-18 16:20:00|8701.7|8700.7|8698.5|8697.5|8703.2|8702.2|8696.7|8695.7|2255
1742315100000|2025-03-18 16:25:00|8698|8697|8703.5|8701.5|8703.5|8701.7|8697.7|8696.7|9215
1742315400000|2025-03-18 16:30:00|8703|8701|8705|8703|8709.5|8707.5|8701.5|8699.5|4504
1742315700000|2025-03-18 16:35:00|8704.5|8702.5|8704.5|8702.5|8708|8706|8702|8700|1113
1742316000000|2025-03-18 16:40:00|8704.2|8702.2|8697.5|8695.5|8705.5|8703.5|8697|8695|453
1742316300000|2025-03-18 16:45:00|8697.7|8695.7|8695.2|8693.2|8700|8698|8694.2|8692.2|228
1742316600000|2025-03-18 16:50:00|8695|8693|8692.2|8690.2|8695.5|8693.5|8688.2|8686.2|231
1742316900000|2025-03-18 16:55:00|8692.5|8690.5|8690.2|8688.2|8693.5|8691.5|8689.5|8687.5|398
1742317200000|2025-03-18 17:00:00|8689.7|8687.7|8688|8686|8692|8690|8687.7|8685.7|384
1742317500000|2025-03-18 17:05:00|8687.7|8685.7|8685|8683|8688|8686|8682.7|8680.7|437
1742317800000|2025-03-18 17:10:00|8684.5|8682.5|8690|8688|8690.7|8688.7|8683|8681|180
1742318100000|2025-03-18 17:15:00|8689.7|8687.7|8682.2|8680.2|8691|8689|8679.5|8677.5|665
1742318400000|2025-03-18 17:20:00|8682.7|8680.7|8688.2|8686.2|8691|8689|8681.5|8679.5|250
1742318700000|2025-03-18 17:25:00|8688.5|8686.5|8689|8687|8692.2|8690.2|8686.7|8684.7|143
1742319000000|2025-03-18 17:30:00|8689.2|8687.2|8693.5|8691.5|8694|8692|8686.2|8684.2|170
1742319300000|2025-03-18 17:35:00|8693.2|8691.2|8698.2|8696.2|8699.2|8697.2|8692.2|8690.2|113
1742319600000|2025-03-18 17:40:00|8698|8696|8694.7|8692.7|8698.5|8696.5|8694.2|8692.2|110
1742319900000|2025-03-18 17:45:00|8695|8693|8697.2|8695.2|8698.5|8696.5|8694.2|8692.2|93
1742320200000|2025-03-18 17:50:00|8697.5|8695.5|8697.2|8695.2|8701.2|8699.2|8696|8694|118
1742320500000|2025-03-18 17:55:00|8697|8695|8696.5|8694.5|8697.7|8695.7|8693.2|8691.2|76
1742320800000|2025-03-18 18:00:00|8696.2|8694.2|8693.2|8691.2|8697.2|8695.2|8691.2|8689.2|140
1742321100000|2025-03-18 18:05:00|8693|8691|8697|8695|8697|8695|8691.2|8689.2|140
1742321400000|2025-03-18 18:10:00|8696.7|8694.7|8690.2|8688.2|8696.7|8694.7|8689.5|8687.5|125
1742321700000|2025-03-18 18:15:00|8690|8688|8695.7|8693.7|8696|8694|8690|8688|96
1742322000000|2025-03-18 18:20:00|8695.5|8693.5|8699|8697|8701.2|8699.2|8694.5|8692.5|77
1742322300000|2025-03-18 18:25:00|8698.7|8696.7|8693.5|8691.5|8701.5|8699.5|8693|8691|131
1742322600000|2025-03-18 18:30:00|8693.7|8691.7|8695.5|8693.5|8700.7|8698.7|8693.5|8691.5|154
1742322900000|2025-03-18 18:35:00|8695.7|8693.7|8698.5|8696.5|8700.7|8698.7|8695.5|8693.5|105
1742323200000|2025-03-18 18:40:00|8698|8696|8695.7|8693.7|8699.2|8697.2|8694.5|8692.5|163
1742323500000|2025-03-18 18:45:00|8696|8694|8698.5|8696.5|8700.2|8698.2|8695.5|8693.5|154
1742323800000|2025-03-18 18:50:00|8698.7|8696.7|8697.5|8695.5|8702.7|8700.7|8696.5|8694.5|344
1742324100000|2025-03-18 18:55:00|8697.2|8695.2|8697.2|8695.2|8699.7|8697.7|8695.5|8693.5|238
1742324400000|2025-03-18 19:00:00|8696.7|8694.7|8697|8695|8698|8696|8692.7|8690.7|115
1742324700000|2025-03-18 19:05:00|8697.2|8695.2|8696.2|8694.2|8698.2|8696.2|8692.2|8690.2|127
1742325000000|2025-03-18 19:10:00|8696|8694|8697.2|8695.2|8698.2|8696.2|8694|8692|77
1742325300000|2025-03-18 19:15:00|8697|8695|8701.2|8699.2|8703|8701|8696.2|8694.2|155
1742325600000|2025-03-18 19:20:00|8701|8699|8701.7|8699.7|8702.5|8700.5|8699.7|8697.7|113
1742325900000|2025-03-18 19:25:00|8702|8700|8699.7|8697.7|8702|8700|8696.7|8694.7|137
1742326200000|2025-03-18 19:30:00|8700|8698|8697.7|8695.7|8701.2|8699.2|8696.7|8694.7|223
1742326500000|2025-03-18 19:35:00|8697.5|8695.5|8696.7|8694.7|8697.5|8695.5|8694.2|8692.2|222
1742326800000|2025-03-18 19:40:00|8696.5|8694.5|8692.7|8690.7|8696.5|8694.5|8692|8690|283
1742327100000|2025-03-18 19:45:00|8692.5|8690.5|8688.7|8686.7|8693.7|8691.7|8687|8685|326
1742327400000|2025-03-18 19:50:00|8688.5|8686.5|8694.5|8692.5|8695|8693|8687.5|8685.5|252
1742327700000|2025-03-18 19:55:00|8694.7|8692.7|8697|8695|8697.5|8695.5|8689|8687|523
1742328000000|2025-03-18 20:00:00|8697.7|8695.7|8701.2|8699.2|8701.7|8699.7|8697|8695|137
1742328300000|2025-03-18 20:05:00|8700.7|8698.7|8701|8699|8702|8700|8700.2|8698.2|300
1742328600000|2025-03-18 20:10:00|8701.2|8699.2|8699.7|8697.7|8701.2|8699.2|8698.2|8696.2|43
1742328900000|2025-03-18 20:15:00|8699.5|8697.5|8699.7|8697.7|8700.2|8698.2|8699|8697|9
1742329200000|2025-03-18 20:20:00|8699.5|8697.5|8699.2|8697.2|8699.5|8697.5|8698.2|8696.2|6
1742329500000|2025-03-18 20:25:00|8698.7|8696.7|8700.5|8698.5|8700.5|8698.5|8698.7|8696.7|26
1742329800000|2025-03-18 20:30:00|8700.2|8698.2|8700|8698|8700.5|8698.5|8699.2|8697.2|26
1742330100000|2025-03-18 20:35:00|8699.7|8697.7|8700.7|8698.7|8701|8699|8699.2|8697.2|19
1742330400000|2025-03-18 20:40:00|8700.5|8698.5|8701|8699|8702|8700|8700.5|8698.5|26
1742330700000|2025-03-18 20:45:00|8700.7|8698.7|8701.2|8699.2|8701.5|8699.5|8700|8698|20
1742331000000|2025-03-18 20:50:00|8701.5|8699.5|8703.2|8701.2|8703.5|8701.5|8701.5|8699.5|41
1742331300000|2025-03-18 20:55:00|8703|8701|8700.7|8696.7|8703|8701|8699.5|8696.7|99
1742331600000|2025-03-18 21:00:00|8700.9|8696.9|8701.3|8697.3|8701.3|8697.3|8700.9|8696.9|0
1742331900000|2025-03-18 21:05:00|8701.4|8697.4|8701.4|8697.4|8702.2|8698.2|8700.9|8696.9|0
1742332200000|2025-03-18 21:10:00|8701.5|8697.5|8700.3|8696.3|8701.6|8697.6|8699.4|8695.4|0
1742332500000|2025-03-18 21:15:00|8700.4|8696.4|8700.3|8696.3|8700.5|8696.5|8700.3|8696.3|0
1742332800000|2025-03-18 21:20:00|8700.2|8696.2|8700.1|8696.1|8700.5|8696.5|8700.1|8696.1|0
1742333100000|2025-03-18 21:25:00|8700.2|8696.2|8700.5|8696.5|8700.5|8696.5|8700.1|8696.1|0
1742333400000|2025-03-18 21:30:00|8700.6|8696.6|8700.7|8696.7|8700.9|8696.9|8700.6|8696.6|0
1742333700000|2025-03-18 21:35:00|8700.8|8696.8|8700.7|8696.7|8700.8|8696.8|8700.4|8696.4|0
1742334000000|2025-03-18 21:40:00|8700.6|8696.6|8701.1|8697.1|8701.1|8697.1|8700.6|8696.6|0
1742334300000|2025-03-18 21:45:00|8701.2|8697.2|8701.2|8697.2|8701.4|8697.4|8701.2|8697.2|0
1742334600000|2025-03-18 21:50:00|8702.2|8698.2|8701.7|8697.7|8702.2|8698.2|8701.7|8697.7|0
1742334900000|2025-03-18 21:55:00|8701.8|8697.8|8702.2|8698.2|8702.2|8698.2|8701.8|8697.8|0
1742335200000|2025-03-18 22:00:00|8701.9|8697.9|8700.4|8696.4|8701.9|8697.9|8698.9|8694.9|0
1742335500000|2025-03-18 22:05:00|8700.5|8696.5|8699.5|8695.5|8700.6|8696.6|8698|8694|0
1742335800000|2025-03-18 22:10:00|8699.6|8695.6|8696.6|8692.6|8700.1|8696.1|8695.5|8691.5|0
1742336100000|2025-03-18 22:15:00|8696.7|8692.7|8697|8693|8698.6|8694.6|8696.4|8692.4|0
1742336400000|2025-03-18 22:20:00|8697.1|8693.1|8698.5|8694.5|8698.6|8694.6|8697|8693|0
1742336700000|2025-03-18 22:25:00|8698.6|8694.6|8694.2|8690.2|8698.6|8694.6|8694.1|8690.1|0
1742337000000|2025-03-18 22:30:00|8694.3|8690.3|8699.4|8695.4|8699.7|8695.7|8694.2|8690.2|0
1742337300000|2025-03-18 22:35:00|8699.5|8695.5|8700.4|8696.4|8700.8|8696.8|8699.4|8695.4|0
1742337600000|2025-03-18 22:40:00|8700.6|8696.6|8703.5|8699.5|8703.8|8699.8|8700.6|8696.6|0
1742337900000|2025-03-18 22:45:00|8703.6|8699.6|8705.3|8701.3|8705.8|8701.8|8703.1|8699.1|0
1742338200000|2025-03-18 22:50:00|8705.2|8701.2|8708.7|8704.7|8709.2|8705.2|8705.2|8701.2|0
1742338500000|2025-03-18 22:55:00|8708.8|8704.8|8707.1|8703.1|8709.7|8705.7|8706.7|8702.7|0
1742338800000|2025-03-18 23:00:00|8707.2|8703.2|8708.8|8704.8|8709.5|8705.5|8707.1|8703.1|0
1742339100000|2025-03-18 23:05:00|8708.9|8704.9|8708.1|8704.1|8709.1|8705.1|8707.3|8703.3|0
1742339400000|2025-03-18 23:10:00|8708|8704|8708|8704|8708.7|8704.7|8707.9|8703.9|0
1742339700000|2025-03-18 23:15:00|8707.8|8703.8|8706|8702|8707.8|8703.8|8704.7|8700.7|0
1742340000000|2025-03-18 23:20:00|8706.1|8702.1|8705.2|8701.2|8706.4|8702.4|8703.6|8699.6|0
1742340300000|2025-03-18 23:25:00|8705.1|8701.1|8705.4|8701.4|8706.7|8702.7|8705|8701|0
1742340600000|2025-03-18 23:30:00|8705.3|8701.3|8707.8|8703.8|8709.1|8705.1|8704.2|8700.2|0
1742340900000|2025-03-18 23:35:00|8707.9|8703.9|8707.8|8703.8|8708.9|8704.9|8707.4|8703.4|0
1742341200000|2025-03-18 23:40:00|8707.7|8703.7|8707.7|8703.7|8708.3|8704.3|8707.1|8703.1|0
1742341500000|2025-03-18 23:45:00|8707.8|8703.8|8707.8|8703.8|8709|8705|8707.3|8703.3|0
1742341800000|2025-03-18 23:50:00|8707.9|8703.9|8708.3|8704.3|8709.5|8705.5|8707.5|8703.5|0
1742342100000|2025-03-18 23:55:00|8708.2|8704.2|8708.4|8704.4|8709.1|8705.1|8707.4|8703.4|0
1742342400000|2025-03-19 00:00:00|8708.5|8704.5|8709.6|8705.6|8710.8|8706.8|8707.7|8703.7|0
1742342700000|2025-03-19 00:05:00|8709.7|8705.7|8710.1|8706.1|8711|8707|8709|8705|0
1742343000000|2025-03-19 00:10:00|8710.2|8706.2|8710.5|8706.5|8711.2|8707.2|8709.7|8705.7|0
1742343300000|2025-03-19 00:15:00|8710.6|8706.6|8705.2|8701.2|8715.6|8711.6|8705.2|8701.2|0
1742343600000|2025-03-19 00:20:00|8703.8|8699.8|8717.2|8713.2|8718|8714|8703.8|8699.8|0
1742343900000|2025-03-19 00:25:00|8716.8|8712.8|8717.7|8713.7|8719.3|8715.3|8716.2|8712.2|0
1742344200000|2025-03-19 00:30:00|8717.8|8713.8|8717.9|8713.9|8718|8714|8716.7|8712.7|0
1742344500000|2025-03-19 00:35:00|8718.1|8714.1|8721|8717|8722.8|8718.8|8718.1|8714.1|0
1742344800000|2025-03-19 00:40:00|8721.1|8717.1|8725.9|8721.9|8726|8722|8720.9|8716.9|0
1742345100000|2025-03-19 00:45:00|8726|8722|8725.4|8721.4|8726.6|8722.6|8724.6|8720.6|0
1742345400000|2025-03-19 00:50:00|8725.5|8721.5|8725.9|8721.9|8728.2|8724.2|8724.9|8720.9|0
1742345700000|2025-03-19 00:55:00|8725.8|8721.8|8726.4|8722.4|8727.9|8723.9|8724.4|8720.4|0
1742346000000|2025-03-19 01:00:00|8725.6|8721.6|8718.6|8715.6|8725.8|8721.8|8717.1|8714.1|141
1742346300000|2025-03-19 01:05:00|8718.8|8715.8|8715.1|8712.1|8719.3|8716.3|8714.3|8711.3|51
1742346600000|2025-03-19 01:10:00|8714.8|8711.8|8716.8|8713.8|8716.8|8713.8|8714.6|8711.6|30
1742346900000|2025-03-19 01:15:00|8717.1|8714.1|8717.3|8714.3|8719.1|8716.1|8715.8|8712.8|36
1742347200000|2025-03-19 01:20:00|8716.6|8713.6|8719.1|8716.1|8719.8|8716.8|8715.8|8712.8|29
1742347500000|2025-03-19 01:25:00|8719.3|8716.3|8718.1|8715.1|8721.1|8718.1|8718.1|8715.1|15
1742347800000|2025-03-19 01:30:00|8717.6|8714.6|8719.8|8716.8|8719.8|8716.8|8717.3|8714.3|18
1742348100000|2025-03-19 01:35:00|8720.3|8717.3|8718.8|8715.8|8720.3|8717.3|8717.8|8714.8|15
1742348400000|2025-03-19 01:40:00|8719.6|8716.6|8719.3|8716.3|8720.1|8717.1|8718.3|8715.3|6
1742348700000|2025-03-19 01:45:00|8719.1|8716.1|8718.3|8715.3|8719.3|8716.3|8717.3|8714.3|11
1742349000000|2025-03-19 01:50:00|8718.1|8715.1|8719.1|8716.1|8719.3|8716.3|8717.6|8714.6|34
1742349300000|2025-03-19 01:55:00|8718.8|8715.8|8719.1|8716.1|8720.3|8717.3|8717.6|8714.6|38
1742349600000|2025-03-19 02:00:00|8719.3|8716.3|8716.8|8713.8|8719.6|8716.6|8715.6|8712.6|13
1742349900000|2025-03-19 02:05:00|8716.6|8713.6|8718.8|8715.8|8719.6|8716.6|8716.6|8713.6|9
1742350200000|2025-03-19 02:10:00|8719.8|8716.8|8717.8|8714.8|8720.3|8717.3|8716.8|8713.8|5
1742350500000|2025-03-19 02:15:00|8718.1|8715.1|8720.3|8717.3|8720.3|8717.3|8718.1|8715.1|1
1742350800000|2025-03-19 02:20:00|8720.1|8717.1|8718.6|8715.6|8720.1|8717.1|8717.6|8714.6|17
1742351100000|2025-03-19 02:25:00|8717.8|8714.8|8718.3|8715.3|8718.8|8715.8|8717.1|8714.1|0
1742351400000|2025-03-19 02:30:00|8718.1|8715.1|8716.8|8713.8|8718.1|8715.1|8716.3|8713.3|2
1742351700000|2025-03-19 02:35:00|8716.6|8713.6|8717.1|8714.1|8717.3|8714.3|8715.1|8712.1|5
1742352000000|2025-03-19 02:40:00|8717.3|8714.3|8716.8|8713.8|8718.6|8715.6|8715.8|8712.8|13
1742352300000|2025-03-19 02:45:00|8716.6|8713.6|8716.3|8713.3|8717.6|8714.6|8716.1|8713.1|38
1742352600000|2025-03-19 02:50:00|8716.6|8713.6|8716.6|8713.6|8718.1|8715.1|8716.3|8713.3|4
1742352900000|2025-03-19 02:55:00|8716.8|8713.8|8716.3|8713.3|8716.8|8713.8|8715.6|8712.6|0
1742353200000|2025-03-19 03:00:00|8716.8|8713.8|8717.8|8714.8|8718.6|8715.6|8716.1|8713.1|5
1742353500000|2025-03-19 03:05:00|8718.3|8715.3|8718.8|8715.8|8719.8|8716.8|8718.1|8715.1|7
1742353800000|2025-03-19 03:10:00|8717.6|8714.6|8718.6|8715.6|8719.1|8716.1|8717.6|8714.6|26
1742354100000|2025-03-19 03:15:00|8718.8|8715.8|8720.1|8717.1|8720.3|8717.3|8718.6|8715.6|126
1742354400000|2025-03-19 03:20:00|8719.6|8716.6|8718.3|8715.3|8719.8|8716.8|8717.8|8714.8|7
1742354700000|2025-03-19 03:25:00|8718.1|8715.1|8717.3|8714.3|8718.3|8715.3|8716.3|8713.3|0
1742355000000|2025-03-19 03:30:00|8717.6|8714.6|8717.3|8714.3|8717.8|8714.8|8715.8|8712.8|1
1742355300000|2025-03-19 03:35:00|8717.6|8714.6|8715.8|8712.8|8717.6|8714.6|8715.6|8712.6|1
1742355600000|2025-03-19 03:40:00|8717.1|8714.1|8717.8|8714.8|8717.8|8714.8|8715.8|8712.8|5
1742355900000|2025-03-19 03:45:00|8718.1|8715.1|8717.8|8714.8|8718.8|8715.8|8717.6|8714.6|10
1742356200000|2025-03-19 03:50:00|8718.3|8715.3|8716.1|8713.1|8718.3|8715.3|8715.1|8712.1|3
1742356500000|2025-03-19 03:55:00|8716.3|8713.3|8717.6|8714.6|8717.8|8714.8|8715.1|8712.1|1
1742356800000|2025-03-19 04:00:00|8717.3|8714.3|8716.6|8713.6|8718.1|8715.1|8716.6|8713.6|1
1742357100000|2025-03-19 04:05:00|8716.3|8713.3|8714.1|8711.1|8716.3|8713.3|8714.1|8711.1|5
1742357400000|2025-03-19 04:10:00|8714.3|8711.3|8714.8|8711.8|8716.1|8713.1|8713.6|8710.6|7
1742357700000|2025-03-19 04:15:00|8714.6|8711.6|8713.1|8710.1|8714.6|8711.6|8713.1|8710.1|1
1742358000000|2025-03-19 04:20:00|8713.3|8710.3|8714.3|8711.3|8714.3|8711.3|8713.1|8710.1|3
1742358300000|2025-03-19 04:25:00|8714.1|8711.1|8713.3|8710.3|8714.3|8711.3|8713.1|8710.1|1
1742358600000|2025-03-19 04:30:00|8714.3|8711.3|8711.8|8708.8|8714.3|8711.3|8711.8|8708.8|34
1742358900000|2025-03-19 04:35:00|8712.1|8709.1|8712.6|8709.6|8713.1|8710.1|8712.1|8709.1|7
1742359200000|2025-03-19 04:40:00|8712.8|8709.8|8712.8|8709.8|8713.3|8710.3|8711.8|8708.8|5
1742359500000|2025-03-19 04:45:00|8713.1|8710.1|8713.3|8710.3|8713.6|8710.6|8712.8|8709.8|0
1742359800000|2025-03-19 04:50:00|8713.6|8710.6|8713.3|8710.3|8713.6|8710.6|8711.8|8708.8|16
1742360100000|2025-03-19 04:55:00|8713.1|8710.1|8712.6|8709.6|8713.3|8710.3|8711.8|8708.8|10
1742360400000|2025-03-19 05:00:00|8712.8|8709.8|8713.1|8710.1|8713.3|8710.3|8712.1|8709.1|2
1742360700000|2025-03-19 05:05:00|8712.8|8709.8|8712.8|8709.8|8713.3|8710.3|8712.1|8709.1|10
1742361000000|2025-03-19 05:10:00|8713.1|8710.1|8715.8|8712.8|8716.6|8713.6|8713.1|8710.1|27
1742361300000|2025-03-19 05:15:00|8716.1|8713.1|8716.3|8713.3|8717.3|8714.3|8715.6|8712.6|16
1742361600000|2025-03-19 05:20:00|8716.1|8713.1|8717.3|8714.3|8718.1|8715.1|8716.1|8713.1|28
1742361900000|2025-03-19 05:25:00|8717.1|8714.1|8718.1|8715.1|8718.8|8715.8|8716.3|8713.3|8
1742362200000|2025-03-19 05:30:00|8718.3|8715.3|8718.8|8715.8|8719.1|8716.1|8716.6|8713.6|19
1742362500000|2025-03-19 05:35:00|8719.1|8716.1|8716.6|8713.6|8719.8|8716.8|8716.6|8713.6|12
1742362800000|2025-03-19 05:40:00|8716.8|8713.8|8717.6|8714.6|8717.8|8714.8|8715.8|8712.8|1
1742363100000|2025-03-19 05:45:00|8717.8|8714.8|8715.6|8712.6|8717.8|8714.8|8715.6|8712.6|2
1742363400000|2025-03-19 05:50:00|8715.8|8712.8|8713.8|8710.8|8715.8|8712.8|8713.8|8710.8|7
1742363700000|2025-03-19 05:55:00|8714.1|8711.1|8715.8|8712.8|8715.8|8712.8|8713.8|8710.8|7
1742364000000|2025-03-19 06:00:00|8716.1|8713.1|8715.1|8712.1|8716.3|8713.3|8713.6|8710.6|8
1742364300000|2025-03-19 06:05:00|8714.8|8711.8|8714.1|8711.1|8715.6|8712.6|8713.6|8710.6|2
1742364600000|2025-03-19 06:10:00|8714.3|8711.3|8708.3|8705.3|8714.6|8711.6|8708.3|8705.3|102
1742364900000|2025-03-19 06:15:00|8708.1|8705.1|8708.3|8705.3|8709.8|8706.8|8708.1|8705.1|24
1742365200000|2025-03-19 06:20:00|8708.6|8705.6|8710.1|8707.1|8710.8|8707.8|8707.6|8704.6|9
1742365500000|2025-03-19 06:25:00|8710.3|8707.3|8710.6|8707.6|8711.6|8708.6|8709.6|8706.6|3
1742365800000|2025-03-19 06:30:00|8710.3|8707.3|8711.8|8708.8|8711.8|8708.8|8707.1|8704.1|65
1742366100000|2025-03-19 06:35:00|8712.1|8709.1|8709.8|8706.8|8713.3|8710.3|8708.8|8705.8|66
1742366400000|2025-03-19 06:40:00|8709.6|8706.6|8708.1|8705.1|8709.8|8706.8|8707.3|8704.3|14
1742366700000|2025-03-19 06:45:00|8708.3|8705.3|8707.6|8704.6|8709.3|8706.3|8707.6|8704.6|17
1742367000000|2025-03-19 06:50:00|8707.8|8704.8|8709.1|8706.1|8709.1|8706.1|8706.3|8703.3|163
1742367300000|2025-03-19 06:55:00|8709.3|8706.3|8708.3|8705.3|8709.6|8706.6|8708.1|8705.1|61
1742367600000|2025-03-19 07:00:00|8709.3|8706.3|8706.6|8704.6|8712.8|8710.8|8704.6|8702.6|200
1742367900000|2025-03-19 07:05:00|8706.8|8704.8|8703.3|8701.3|8706.8|8704.8|8703.3|8701.3|150
1742368200000|2025-03-19 07:10:00|8703.6|8701.6|8700.1|8698.1|8705.3|8703.3|8700.1|8698.1|139
1742368500000|2025-03-19 07:15:00|8700.8|8698.8|8703.8|8701.8|8703.8|8701.8|8698.8|8696.8|379
1742368800000|2025-03-19 07:20:00|8703.6|8701.6|8699.3|8697.3|8705.8|8703.8|8698.8|8696.8|111
1742369100000|2025-03-19 07:25:00|8699.8|8697.8|8699.8|8697.8|8700.8|8698.8|8697.6|8695.6|154
1742369400000|2025-03-19 07:30:00|8699.6|8697.6|8699.8|8697.8|8702.3|8700.3|8697.3|8695.3|193
1742369700000|2025-03-19 07:35:00|8699.6|8697.6|8699.6|8697.6|8702.1|8700.1|8695.6|8693.6|224
1742370000000|2025-03-19 07:40:00|8699.8|8697.8|8698.8|8696.8|8701.6|8699.6|8696.8|8694.8|131
1742370300000|2025-03-19 07:45:00|8698.6|8696.6|8699.6|8697.6|8699.6|8697.6|8695.6|8693.6|149
1742370600000|2025-03-19 07:50:00|8699.3|8697.3|8693.3|8691.3|8700.1|8698.1|8693.3|8691.3|103
1742370900000|2025-03-19 07:55:00|8693.1|8691.1|8685.8|8683.8|8695.3|8693.3|8684.6|8682.6|2870
1742371200000|2025-03-19 08:00:00|8685.3|8684.3|8677.3|8676.3|8693.3|8692.3|8675.8|8674.8|1945
1742371500000|2025-03-19 08:05:00|8677.6|8676.6|8672.3|8671.3|8683.3|8682.3|8671.3|8670.3|2236
1742371800000|2025-03-19 08:10:00|8673.3|8672.3|8664.8|8663.8|8674.3|8673.3|8664.8|8663.8|645
1742372100000|2025-03-19 08:15:00|8665.8|8664.8|8666.3|8665.3|8671.8|8670.8|8662.8|8661.8|935
1742372400000|2025-03-19 08:20:00|8666.8|8665.8|8673.1|8672.1|8676.3|8675.3|8666.8|8665.8|453
1742372700000|2025-03-19 08:25:00|8674.1|8673.1|8671.3|8670.3|8675.3|8674.3|8667.1|8666.1|2531
1742373000000|2025-03-19 08:30:00|8671.6|8670.6|8678.3|8677.3|8678.8|8677.8|8669.6|8668.6|575
1742373300000|2025-03-19 08:35:00|8678.6|8677.6|8678.3|8677.3|8681.3|8680.3|8677.1|8676.1|955
1742373600000|2025-03-19 08:40:00|8678.2|8677.2|8676.7|8675.7|8679.7|8678.7|8675.7|8674.7|325
1742373900000|2025-03-19 08:45:00|8676.5|8675.5|8679.2|8678.2|8680.2|8679.2|8670.7|8669.7|6184
1742374200000|2025-03-19 08:50:00|8679|8678|8681.5|8680.5|8682|8681|8675.7|8674.7|4088
1742374500000|2025-03-19 08:55:00|8681.2|8680.2|8680.2|8679.2|8682|8681|8676.7|8675.7|1642
1742374800000|2025-03-19 09:00:00|8680.5|8679.5|8684|8683|8686|8685|8679.7|8678.7|1222
1742375100000|2025-03-19 09:05:00|8683.5|8682.5|8689.7|8688.7|8690.7|8689.7|8683.5|8682.5|353
1742375400000|2025-03-19 09:10:00|8689.5|8688.5|8674.7|8673.7|8690|8689|8674|8673|495
1742375700000|2025-03-19 09:15:00|8675|8674|8672.5|8671.5|8677.2|8676.2|8671.5|8670.5|416
1742376000000|2025-03-19 09:20:00|8672.7|8671.7|8676.2|8675.2|8677.5|8676.5|8670|8669|1093
1742376300000|2025-03-19 09:25:00|8677|8676|8679.2|8678.2|8681.2|8680.2|8676.2|8675.2|1207
1742376600000|2025-03-19 09:30:00|8679.5|8678.5|8684.5|8683.5|8686|8685|8677|8676|649
1742376900000|2025-03-19 09:35:00|8684.2|8683.2|8687.5|8686.5|8688|8687|8680.5|8679.5|394
1742377200000|2025-03-19 09:40:00|8687.2|8686.2|8692|8691|8693|8692|8687|8686|2075
1742377500000|2025-03-19 09:45:00|8691.7|8690.7|8691.7|8690.7|8694.7|8693.7|8690|8689|563
1742377800000|2025-03-19 09:50:00|8691.2|8690.2|8686|8685|8691.2|8690.2|8685.7|8684.7|395
1742378100000|2025-03-19 09:55:00|8685.2|8684.2|8689.2|8688.2|8690|8689|8685.2|8684.2|316
1742378400000|2025-03-19 10:00:00|8689|8688|8693.5|8692.5|8693.5|8692.5|8687.5|8686.5|693
1742378700000|2025-03-19 10:05:00|8693.2|8692.2|8695.2|8694.2|8696.7|8695.7|8692.5|8691.5|427
1742379000000|2025-03-19 10:10:00|8694.7|8693.7|8696.2|8695.2|8696.7|8695.7|8689.5|8688.5|583
1742379300000|2025-03-19 10:15:00|8696|8695|8698.5|8697.5|8698.5|8697.5|8695.7|8694.7|444
1742379600000|2025-03-19 10:20:00|8698.2|8697.2|8698.5|8697.5|8700.5|8699.5|8695.2|8694.2|334
1742379900000|2025-03-19 10:25:00|8698.2|8697.2|8695.7|8694.7|8698.2|8697.2|8691.7|8690.7|232
1742380200000|2025-03-19 10:30:00|8695.2|8694.2|8701.7|8700.7|8702|8701|8695.2|8694.2|227
1742380500000|2025-03-19 10:35:00|8701.2|8700.2|8696.7|8695.7|8703.2|8702.2|8695.5|8694.5|489
1742380800000|2025-03-19 10:40:00|8697|8696|8700.7|8699.7|8701|8700|8696.7|8695.7|372
1742381100000|2025-03-19 10:45:00|8701|8700|8697.2|8696.2|8702.2|8701.2|8697.2|8696.2|203
1742381400000|2025-03-19 10:50:00|8697|8696|8692.7|8691.7|8697.7|8696.7|8692.7|8691.7|1301
1742381700000|2025-03-19 10:55:00|8692.5|8691.5|8692|8691|8694.2|8693.2|8691.7|8690.7|311
1742382000000|2025-03-19 11:00:00|8692.2|8691.2|8692|8691|8693|8692|8689|8688|179
1742382300000|2025-03-19 11:05:00|8691.7|8690.7|8691.7|8690.7|8692.7|8691.7|8689.7|8688.7|199
1742382600000|2025-03-19 11:10:00|8692|8691|8695|8694|8697.2|8696.2|8691.2|8690.2|325
1742382900000|2025-03-19 11:15:00|8694.7|8693.7|8694.2|8693.2|8696|8695|8692.7|8691.7|293
1742383200000|2025-03-19 11:20:00|8694.5|8693.5|8691.2|8690.2|8695.5|8694.5|8689.5|8688.5|681
1742383500000|2025-03-19 11:25:00|8691.5|8690.5|8685.5|8684.5|8693.2|8692.2|8684.5|8683.5|758
1742383800000|2025-03-19 11:30:00|8684.7|8683.7|8680.7|8679.7|8685.7|8684.7|8680.2|8679.2|665
1742384100000|2025-03-19 11:35:00|8681|8680|8685.7|8684.7|8686.2|8685.2|8678.7|8677.7|274
1742384400000|2025-03-19 11:40:00|8685.5|8684.5|8687.2|8686.2|8689|8688|8684.2|8683.2|1162
1742384700000|2025-03-19 11:45:00|8687.5|8686.5|8682.2|8681.2|8687.5|8686.5|8681.7|8680.7|306
1742385000000|2025-03-19 11:50:00|8682|8681|8681.2|8680.2|8683.2|8682.2|8680|8679|428
1742385300000|2025-03-19 11:55:00|8681|8680|8683.2|8682.2|8686.2|8685.2|8676.7|8675.7|1110
1742385600000|2025-03-19 12:00:00|8683.7|8682.7|8682.7|8681.7|8687.7|8686.7|8681.7|8680.7|892
1742385900000|2025-03-19 12:05:00|8682.5|8681.5|8681.7|8680.7|8684.2|8683.2|8679.5|8678.5|289
1742386200000|2025-03-19 12:10:00|8681.5|8680.5|8684.7|8683.7|8686.5|8685.5|8681.5|8680.5|328
1742386500000|2025-03-19 12:15:00|8684.5|8683.5|8685|8684|8688.2|8687.2|8684.5|8683.5|323
1742386800000|2025-03-19 12:20:00|8685.2|8684.2|8686.2|8685.2|8686.5|8685.5|8683.5|8682.5|882
1742387100000|2025-03-19 12:25:00|8686|8685|8688.5|8687.5|8688.5|8687.5|8684.5|8683.5|282
1742387400000|2025-03-19 12:30:00|8688.7|8687.7|8690.7|8689.7|8693|8692|8688.2|8687.2|416
1742387700000|2025-03-19 12:35:00|8691|8690|8688.7|8687.7|8691.7|8690.7|8687.5|8686.5|326
1742388000000|2025-03-19 12:40:00|8688.8|8687.8|8696.1|8695.1|8696.1|8695.1|8688.6|8687.6|430
1742388300000|2025-03-19 12:45:00|8695.8|8694.8|8694.6|8693.6|8697.6|8696.6|8694.3|8693.3|248
1742388600000|2025-03-19 12:50:00|8694.3|8693.3|8700.6|8699.6|8700.8|8699.8|8694.1|8693.1|310
1742388900000|2025-03-19 12:55:00|8700.1|8699.1|8703.1|8702.1|8704.1|8703.1|8698.3|8697.3|943
1742389200000|2025-03-19 13:00:00|8703.6|8702.6|8701.3|8700.3|8705.8|8704.8|8701.3|8700.3|604
1742389500000|2025-03-19 13:05:00|8701.8|8700.8|8704.8|8703.8|8705.6|8704.6|8701.8|8700.8|332
1742389800000|2025-03-19 13:10:00|8704.6|8703.6|8701.6|8700.6|8705.3|8704.3|8701.6|8700.6|263
1742390100000|2025-03-19 13:15:00|8701.3|8700.3|8700.8|8699.8|8702.6|8701.6|8697.8|8696.8|203
1742390400000|2025-03-19 13:20:00|8700.6|8699.6|8699.6|8698.6|8702.1|8701.1|8698.1|8697.1|229
1742390700000|2025-03-19 13:25:00|8699.3|8698.3|8699.3|8698.3|8701.3|8700.3|8698.8|8697.8|754
1742391000000|2025-03-19 13:30:00|8699.1|8698.1|8691.8|8690.8|8699.8|8698.8|8688.6|8687.6|945
1742391300000|2025-03-19 13:35:00|8691.6|8690.6|8688.8|8687.8|8691.8|8690.8|8685.1|8684.1|1107
1742391600000|2025-03-19 13:40:00|8689.1|8688.1|8689.3|8688.3|8693.3|8692.3|8685.1|8684.1|813
1742391900000|2025-03-19 13:45:00|8689.1|8688.1|8680.3|8679.3|8690.3|8689.3|8680.1|8679.1|570
1742392200000|2025-03-19 13:50:00|8680.1|8679.1|8688.8|8687.8|8689.3|8688.3|8678.1|8677.1|660
1742392500000|2025-03-19 13:55:00|8688.6|8687.6|8691.3|8690.3|8693.6|8692.6|8687.1|8686.1|605
1742392800000|2025-03-19 14:00:00|8692.1|8691.1|8694.1|8693.1|8695.1|8694.1|8691.3|8690.3|2165
1742393100000|2025-03-19 14:05:00|8694.3|8693.3|8695.3|8694.3|8696.1|8695.1|8690.8|8689.8|1901
1742393400000|2025-03-19 14:10:00|8695.1|8694.1|8692.3|8691.3|8699.8|8698.8|8690.3|8689.3|3810
1742393700000|2025-03-19 14:15:00|8692.1|8691.1|8694.8|8693.8|8695.3|8694.3|8689.8|8688.8|611
1742394000000|2025-03-19 14:20:00|8695.1|8694.1|8698.3|8697.3|8699.8|8698.8|8694.1|8693.1|614
1742394300000|2025-03-19 14:25:00|8698.1|8697.1|8696.1|8695.1|8699.8|8698.8|8695.8|8694.8|666
1742394600000|2025-03-19 14:30:00|8697.3|8696.3|8702.3|8701.3|8703.3|8702.3|8697.3|8696.3|609
1742394900000|2025-03-19 14:35:00|8702.6|8701.6|8703.8|8702.8|8706.3|8705.3|8699.6|8698.6|1019
1742395200000|2025-03-19 14:40:00|8704.3|8703.3|8701.6|8700.6|8706.1|8705.1|8701.1|8700.1|476
1742395500000|2025-03-19 14:45:00|8702.1|8701.1|8703.3|8702.3|8705.3|8704.3|8698.1|8697.1|345
1742395800000|2025-03-19 14:50:00|8703.8|8702.8|8708.3|8707.3|8709.1|8708.1|8702.1|8701.1|272
1742396100000|2025-03-19 14:55:00|8708.6|8707.6|8709.1|8708.1|8709.3|8708.3|8704.8|8703.8|933
1742396400000|2025-03-19 15:00:00|8709.8|8708.8|8708.1|8707.1|8711.6|8710.6|8707.3|8706.3|1815
1742396700000|2025-03-19 15:05:00|8707.6|8706.6|8712.8|8711.8|8713.1|8712.1|8706.8|8705.8|489
1742397000000|2025-03-19 15:10:00|8713|8712|8713.8|8712.8|8715.5|8714.5|8711|8710|289
1742397300000|2025-03-19 15:15:00|8714|8713|8712.3|8711.3|8715.3|8714.3|8711.8|8710.8|326
1742397600000|2025-03-19 15:20:00|8712.5|8711.5|8714.8|8713.8|8715.8|8714.8|8712|8711|289
1742397900000|2025-03-19 15:25:00|8714.5|8713.5|8712.5|8711.5|8717.8|8716.8|8712.3|8711.3|642
1742398200000|2025-03-19 15:30:00|8712.8|8711.8|8712.5|8711.5|8714.8|8713.8|8712.3|8711.3|633
1742398500000|2025-03-19 15:35:00|8712.3|8711.3|8711|8710|8713.3|8712.3|8707.3|8706.3|691
1742398800000|2025-03-19 15:40:00|8711.3|8710.3|8713.5|8712.5|8714|8713|8709|8708|522
1742399100000|2025-03-19 15:45:00|8713.8|8712.8|8718.3|8717.3|8718.5|8717.5|8712.5|8711.5|1274
1742399400000|2025-03-19 15:50:00|8718.5|8717.5|8718.8|8717.8|8719.8|8718.8|8717|8716|574
1742399700000|2025-03-19 15:55:00|8718.5|8717.5|8715|8714|8718.5|8717.5|8714.3|8713.3|1210
1742400000000|2025-03-19 16:00:00|8714.8|8713.8|8713.5|8712.5|8716|8715|8712|8711|1570
1742400300000|2025-03-19 16:05:00|8713.3|8712.3|8711.3|8710.3|8715.8|8714.8|8711|8710|1152
1742400600000|2025-03-19 16:10:00|8711.5|8710.5|8707.8|8706.8|8712.3|8711.3|8707.3|8706.3|454
1742400900000|2025-03-19 16:15:00|8708.3|8707.3|8710.3|8709.3|8711.3|8710.3|8705.8|8704.8|484
1742401200000|2025-03-19 16:20:00|8709.8|8708.8|8712.3|8711.3|8715.3|8714.3|8709.3|8708.3|3008
1742401500000|2025-03-19 16:25:00|8712.8|8711.8|8716.5|8714.5|8717.5|8716.5|8712.5|8711.5|3678
1742401800000|2025-03-19 16:30:00|8715.1|8713.1|8706.1|8704.1|8715.1|8713.1|8705.4|8703.4|2531
1742402100000|2025-03-19 16:35:00|8706.9|8704.9|8707.4|8705.4|8709.4|8707.4|8705.4|8703.4|771
1742402400000|2025-03-19 16:40:00|8707.1|8705.1|8704.1|8702.1|8707.9|8705.9|8702.6|8700.6|401
1742402700000|2025-03-19 16:45:00|8704.4|8702.4|8701.9|8699.9|8705.9|8703.9|8701.4|8699.4|454
1742403000000|2025-03-19 16:50:00|8702.1|8700.1|8704.4|8702.4|8704.6|8702.6|8701.9|8699.9|317
1742403300000|2025-03-19 16:55:00|8704.1|8702.1|8704.6|8702.6|8706.4|8704.4|8699.6|8697.6|842
1742403600000|2025-03-19 17:00:00|8703.6|8701.6|8700.6|8698.6|8704.9|8702.9|8699.4|8697.4|59
1742403900000|2025-03-19 17:05:00|8700.9|8698.9|8698.1|8696.1|8701.1|8699.1|8696.4|8694.4|324
1742404200000|2025-03-19 17:10:00|8698.4|8696.4|8695.9|8693.9|8698.9|8696.9|8695.1|8693.1|123
1742404500000|2025-03-19 17:15:00|8696.1|8694.1|8699.4|8697.4|8700.6|8698.6|8694.9|8692.9|95
1742404800000|2025-03-19 17:20:00|8699.1|8697.1|8696.9|8694.9|8700.4|8698.4|8696.6|8694.6|115
1742405100000|2025-03-19 17:25:00|8697.1|8695.1|8697.1|8695.1|8697.6|8695.6|8694.6|8692.6|145
1742405400000|2025-03-19 17:30:00|8697.4|8695.4|8699.9|8697.9|8700.9|8698.9|8696.6|8694.6|113
1742405700000|2025-03-19 17:35:00|8699.6|8697.6|8704.4|8702.4|8705.6|8703.6|8699.6|8697.6|432
1742406000000|2025-03-19 17:40:00|8704.1|8702.1|8701.6|8699.6|8704.9|8702.9|8701.4|8699.4|80
1742406300000|2025-03-19 17:45:00|8702.1|8700.1|8696.6|8694.6|8702.4|8700.4|8695.4|8693.4|71
1742406600000|2025-03-19 17:50:00|8697.1|8695.1|8702.6|8700.6|8702.6|8700.6|8696.4|8694.4|324
1742406900000|2025-03-19 17:55:00|8702.4|8700.4|8698.6|8696.6|8702.6|8700.6|8696.9|8694.9|182
1742407200000|2025-03-19 18:00:00|8698.4|8696.4|8700.1|8698.1|8706.1|8704.1|8694.4|8692.4|206
1742407500000|2025-03-19 18:05:00|8699.9|8697.9|8700.1|8698.1|8700.6|8698.6|8694.1|8692.1|332
1742407800000|2025-03-19 18:10:00|8700.4|8698.4|8705.6|8703.6|8708.1|8706.1|8700.4|8698.4|148
1742408100000|2025-03-19 18:15:00|8705.9|8703.9|8703.1|8701.1|8709.6|8707.6|8703.1|8701.1|262
1742408400000|2025-03-19 18:20:00|8702.9|8700.9|8704.1|8702.1|8706.1|8704.1|8699.6|8697.6|77
1742408700000|2025-03-19 18:25:00|8703.9|8701.9|8699.4|8697.4|8705.4|8703.4|8698.6|8696.6|51
1742409000000|2025-03-19 18:30:00|8699.1|8697.1|8705.6|8703.6|8712.6|8710.6|8699.1|8697.1|105
1742409300000|2025-03-19 18:35:00|8705.9|8703.9|8705.1|8703.1|8710.1|8708.1|8704.4|8702.4|66
1742409600000|2025-03-19 18:40:00|8705.6|8703.6|8712.9|8710.9|8713.6|8711.6|8702.6|8700.6|111
1742409900000|2025-03-19 18:45:00|8712.6|8710.6|8709.9|8707.9|8714.4|8712.4|8709.9|8707.9|87
1742410200000|2025-03-19 18:50:00|8709.6|8707.6|8713.6|8711.6|8716.1|8714.1|8709.6|8707.6|82
1742410500000|2025-03-19 18:55:00|8713.9|8711.9|8716.1|8714.1|8717.1|8715.1|8713.1|8711.1|330
1742410800000|2025-03-19 19:00:00|8716.4|8714.4|8716.4|8714.4|8716.6|8714.6|8713.1|8711.1|189
1742411100000|2025-03-19 19:05:00|8716.1|8714.1|8722.6|8720.6|8723.6|8721.6|8715.4|8713.4|199
1742411400000|2025-03-19 19:10:00|8722.1|8720.1|8724.1|8722.1|8726.6|8724.6|8720.1|8718.1|201
1742411700000|2025-03-19 19:15:00|8724.4|8722.4|8723.9|8721.9|8726.6|8724.6|8722.6|8720.6|159
1742412000000|2025-03-19 19:20:00|8724.1|8722.1|8720.9|8718.9|8724.4|8722.4|8717.6|8715.6|151
1742412300000|2025-03-19 19:25:00|8721.1|8719.1|8709.6|8707.6|8721.9|8719.9|8705.9|8703.9|229
1742412600000|2025-03-19 19:30:00|8709.4|8707.4|8717.1|8715.1|8717.9|8715.9|8708.6|8706.6|120
1742412900000|2025-03-19 19:35:00|8717.6|8715.6|8717.1|8715.1|8719.6|8717.6|8711.6|8709.6|83
1742413200000|2025-03-19 19:40:00|8716.6|8714.6|8721.6|8719.6|8721.6|8719.6|8715.6|8713.6|74
1742413500000|2025-03-19 19:45:00|8721.4|8719.4|8717.1|8715.1|8723.6|8721.6|8715.4|8713.4|141
1742413800000|2025-03-19 19:50:00|8714.6|8712.6|8714.1|8712.1|8714.9|8712.9|8706.1|8704.1|148
1742414100000|2025-03-19 19:55:00|8713.6|8711.6|8710.6|8708.6|8715.1|8713.1|8705.4|8703.4|441
1742414400000|2025-03-19 20:00:00|8710.4|8708.4|8718.4|8716.4|8718.9|8716.9|8710.4|8708.4|388
1742414700000|2025-03-19 20:05:00|8718.6|8716.6|8717.9|8715.9|8718.6|8716.6|8715.9|8713.9|6
1742415000000|2025-03-19 20:10:00|8717.4|8715.4|8714.1|8712.1|8717.4|8715.4|8713.4|8711.4|21
1742415300000|2025-03-19 20:15:00|8714.6|8712.6|8714.6|8712.6|8714.6|8712.6|8713.6|8711.6|4
1742415600000|2025-03-19 20:20:00|8714.1|8712.1|8713.1|8711.1|8714.1|8712.1|8712.1|8710.1|7
1742415900000|2025-03-19 20:25:00|8712.6|8710.6|8713.1|8711.1|8713.4|8711.4|8711.9|8709.9|9
1742416200000|2025-03-19 20:30:00|8712.9|8710.9|8712.1|8710.1|8712.9|8710.9|8711.4|8709.4|16
1742416500000|2025-03-19 20:35:00|8712.4|8710.4|8713.6|8711.6|8713.9|8711.9|8712.1|8710.1|6
1742416800000|2025-03-19 20:40:00|8713.9|8711.9|8713.6|8711.6|8714.1|8712.1|8712.6|8710.6|10
1742417100000|2025-03-19 20:45:00|8713.4|8711.4|8712.1|8710.1|8713.6|8711.6|8712.1|8710.1|13
1742417400000|2025-03-19 20:50:00|8711.9|8709.9|8712.1|8710.1|8712.1|8710.1|8711.4|8709.4|10
1742417700000|2025-03-19 20:55:00|8711.6|8709.6|8712.8|8708.8|8713.1|8710.4|8711.4|8708.7|9
1742418000000|2025-03-19 21:00:00|8713.3|8709.3|8713.7|8709.7|8713.7|8709.7|8713.3|8709.3|0
1742418300000|2025-03-19 21:05:00|8713.8|8709.8|8713.6|8709.6|8714.1|8710.1|8713.6|8709.6|0
1742418600000|2025-03-19 21:10:00|8713.7|8709.7|8714.2|8710.2|8714.3|8710.3|8713.6|8709.6|0
1742418900000|2025-03-19 21:15:00|8714.3|8710.3|8714.3|8710.3|8714.6|8710.6|8713.9|8709.9|0
1742419200000|2025-03-19 21:20:00|8714.2|8710.2|8714.2|8710.2|8714.4|8710.4|8714.2|8710.2|0
1742419500000|2025-03-19 21:25:00|8714.3|8710.3|8714.6|8710.6|8714.6|8710.6|8714.3|8710.3|0
1742419800000|2025-03-19 21:30:00|8714.5|8710.5|8714.4|8710.4|8714.8|8710.8|8714.4|8710.4|0
1742420100000|2025-03-19 21:35:00|8714.5|8710.5|8714.5|8710.5|8714.8|8710.8|8714.5|8710.5|0
1742420400000|2025-03-19 21:40:00|8714.6|8710.6|8716|8712|8716|8712|8714.5|8710.5|0
1742420700000|2025-03-19 21:45:00|8716.1|8712.1|8716.3|8712.3|8716.4|8712.4|8715.8|8711.8|0
1742421000000|2025-03-19 21:50:00|8716.2|8712.2|8716.3|8712.3|8716.3|8712.3|8716.2|8712.2|0
1742421300000|2025-03-19 21:55:00|8716.4|8712.4|8716.4|8712.4|8716.5|8712.5|8716.3|8712.3|0
1742421600000|2025-03-19 22:00:00|8716.3|8712.3|8718.1|8714.1|8718.8|8714.8|8716.3|8712.3|0
1742421900000|2025-03-19 22:05:00|8718|8714|8724|8720|8724.3|8720.3|8716.7|8712.7|0
1742422200000|2025-03-19 22:10:00|8723.8|8719.8|8727.9|8723.9|8727.9|8723.9|8723.8|8719.8|0
1742422500000|2025-03-19 22:15:00|8728.1|8724.1|8725.2|8721.2|8728.1|8724.1|8725|8721|0
1742422800000|2025-03-19 22:20:00|8725.3|8721.3|8725|8721|8725.9|8721.9|8724.8|8720.8|0
1742423100000|2025-03-19 22:25:00|8725.1|8721.1|8726.4|8722.4|8727.3|8723.3|8725|8721|0
1742423400000|2025-03-19 22:30:00|8726.5|8722.5|8727.4|8723.4|8727.5|8723.5|8725.3|8721.3|0
1742423700000|2025-03-19 22:35:00|8727.3|8723.3|8728.3|8724.3|8729.1|8725.1|8727.1|8723.1|0
1742424000000|2025-03-19 22:40:00|8727.8|8723.8|8728.6|8724.6|8728.8|8724.8|8727.8|8723.8|0
1742424300000|2025-03-19 22:45:00|8728.5|8724.5|8731.9|8727.9|8732.4|8728.4|8728.3|8724.3|0
1742424600000|2025-03-19 22:50:00|8732|8728|8728.1|8724.1|8732.3|8728.3|8727.7|8723.7|0
1742424900000|2025-03-19 22:55:00|8728.2|8724.2|8726.1|8722.1|8728.4|8724.4|8725.2|8721.2|0
1742425200000|2025-03-19 23:00:00|8726.2|8722.2|8725|8721|8727.1|8723.1|8724.3|8720.3|0
1742425500000|2025-03-19 23:05:00|8725.1|8721.1|8725.6|8721.6|8726.4|8722.4|8724.3|8720.3|0
1742425800000|2025-03-19 23:10:00|8725.5|8721.5|8724.2|8720.2|8725.5|8721.5|8723.7|8719.7|0
1742426100000|2025-03-19 23:15:00|8724.1|8720.1|8724.3|8720.3|8725.1|8721.1|8723.7|8719.7|0
1742426400000|2025-03-19 23:20:00|8724.4|8720.4|8725.2|8721.2|8725.3|8721.3|8723.9|8719.9|0
1742426700000|2025-03-19 23:25:00|8725.3|8721.3|8725.6|8721.6|8726.2|8722.2|8725.3|8721.3|0
1742427000000|2025-03-19 23:30:00|8725.7|8721.7|8725.4|8721.4|8725.8|8721.8|8724|8720|0
1742427300000|2025-03-19 23:35:00|8725.5|8721.5|8726|8722|8727.2|8723.2|8724.5|8720.5|0
1742427600000|2025-03-19 23:40:00|8726.1|8722.1|8726.3|8722.3|8727.2|8723.2|8725.6|8721.6|0
1742427900000|2025-03-19 23:45:00|8726.2|8722.2|8727|8723|8727.5|8723.5|8726.1|8722.1|0
1742428200000|2025-03-19 23:50:00|8727.1|8723.1|8727.2|8723.2|8727.5|8723.5|8726.8|8722.8|0
1742428500000|2025-03-19 23:55:00|8727|8723|8728.5|8724.5|8729.3|8725.3|8726.8|8722.8|0
1742428800000|2025-03-20 00:00:00|8728.7|8724.7|8727.3|8723.3|8730.1|8726.1|8726.4|8722.4|0
1742429100000|2025-03-20 00:05:00|8727.1|8723.1|8727.6|8723.6|8728.3|8724.3|8726.6|8722.6|0
1742429400000|2025-03-20 00:10:00|8727.5|8723.5|8724.3|8720.3|8727.6|8723.6|8724.1|8720.1|0
1742429700000|2025-03-20 00:15:00|8724.2|8720.2|8721.2|8717.2|8724.2|8720.2|8718.7|8714.7|0
1742430000000|2025-03-20 00:20:00|8721.3|8717.3|8723.5|8719.5|8724.2|8720.2|8721.3|8717.3|0
1742430300000|2025-03-20 00:25:00|8723.9|8719.9|8724.9|8720.9|8726.6|8722.6|8723.6|8719.6|0
1742430600000|2025-03-20 00:30:00|8725.7|8721.7|8730.4|8726.4|8730.4|8726.4|8723.9|8719.9|0
1742430900000|2025-03-20 00:35:00|8730.3|8726.3|8727.7|8723.7|8730.5|8726.5|8727.5|8723.5|0
1742431200000|2025-03-20 00:40:00|8727.8|8723.8|8727|8723|8728.7|8724.7|8726.1|8722.1|0
1742431500000|2025-03-20 00:45:00|8727.8|8723.8|8727.6|8723.6|8728.9|8724.9|8727.5|8723.5|0
1742431800000|2025-03-20 00:50:00|8727.7|8723.7|8725.2|8721.2|8727.8|8723.8|8724.3|8720.3|0
1742432100000|2025-03-20 00:55:00|8724.8|8720.8|8725.3|8721.3|8725.4|8721.4|8724.2|8720.2|0
1742432400000|2025-03-20 01:00:00|8725.2|8721.2|8715.7|8712.7|8725.3|8721.4|8715.4|8712.4|118
1742432700000|2025-03-20 01:05:00|8715.4|8712.4|8713.7|8710.7|8715.4|8712.4|8711.9|8708.9|33
1742433000000|2025-03-20 01:10:00|8713.4|8710.4|8717.9|8714.9|8718.2|8715.2|8713.2|8710.2|9
1742433300000|2025-03-20 01:15:00|8718.2|8715.2|8718.9|8715.9|8720.2|8717.2|8717.7|8714.7|14
1742433600000|2025-03-20 01:20:00|8718.7|8715.7|8717.4|8714.4|8718.9|8715.9|8717.2|8714.2|2
1742433900000|2025-03-20 01:25:00|8717.7|8714.7|8715.7|8712.7|8717.7|8714.7|8715.4|8712.4|5
1742434200000|2025-03-20 01:30:00|8715.2|8712.2|8712.4|8709.4|8715.2|8712.2|8711.4|8708.4|7
1742434500000|2025-03-20 01:35:00|8712.7|8709.7|8712.4|8709.4|8712.7|8709.7|8710.7|8707.7|8
1742434800000|2025-03-20 01:40:00|8712.2|8709.2|8709.2|8706.2|8712.9|8709.9|8709.2|8706.2|6
1742435100000|2025-03-20 01:45:00|8709.4|8706.4|8710.2|8707.2|8710.7|8707.7|8709.2|8706.2|7
1742435400000|2025-03-20 01:50:00|8709.9|8706.9|8709.7|8706.7|8710.2|8707.2|8708.4|8705.4|0
1742435700000|2025-03-20 01:55:00|8709.9|8706.9|8709.2|8706.2|8711.4|8708.4|8708.4|8705.4|4
1742436000000|2025-03-20 02:00:00|8708.9|8705.9|8711.2|8708.2|8711.9|8708.9|8708.9|8705.9|8
1742436300000|2025-03-20 02:05:00|8711.4|8708.4|8710.2|8707.2|8711.4|8708.4|8709.9|8706.9|2
1742436600000|2025-03-20 02:10:00|8709.9|8706.9|8710.9|8707.9|8711.7|8708.7|8708.9|8705.9|5
1742436900000|2025-03-20 02:15:00|8711.2|8708.2|8710.4|8707.4|8711.2|8708.2|8709.4|8706.4|15
1742437200000|2025-03-20 02:20:00|8709.9|8706.9|8710.7|8707.7|8710.9|8707.9|8709.4|8706.4|9
1742437500000|2025-03-20 02:25:00|8710.4|8707.4|8708.9|8705.9|8711.7|8708.7|8708.7|8705.7|35
1742437800000|2025-03-20 02:30:00|8709.2|8706.2|8708.7|8705.7|8709.7|8706.7|8708.7|8705.7|21
1742438100000|2025-03-20 02:35:00|8708.4|8705.4|8707.2|8704.2|8708.4|8705.4|8706.4|8703.4|1
1742438400000|2025-03-20 02:40:00|8707.4|8704.4|8706.7|8703.7|8707.9|8704.9|8706.7|8703.7|5
1742438700000|2025-03-20 02:45:00|8706.2|8703.2|8705.7|8702.7|8706.2|8703.2|8704.9|8701.9|4
1742439000000|2025-03-20 02:50:00|8705.4|8702.4|8706.4|8703.4|8706.7|8703.7|8704.9|8701.9|3
1742439300000|2025-03-20 02:55:00|8706.7|8703.7|8706.7|8703.7|8707.7|8704.7|8706.2|8703.2|2
1742439600000|2025-03-20 03:00:00|8707.2|8704.2|8708.4|8705.4|8709.2|8706.2|8706.7|8703.7|1
1742439900000|2025-03-20 03:05:00|8707.9|8704.9|8708.4|8705.4|8708.4|8705.4|8707.7|8704.7|0
1742440200000|2025-03-20 03:10:00|8708.7|8705.7|8709.7|8706.7|8709.9|8706.9|8707.7|8704.7|9
1742440500000|2025-03-20 03:15:00|8709.4|8706.4|8709.7|8706.7|8711.2|8708.2|8709.4|8706.4|4
1742440800000|2025-03-20 03:20:00|8709.4|8706.4|8707.9|8704.9|8710.7|8707.7|8707.9|8704.9|3
1742441100000|2025-03-20 03:25:00|8708.2|8705.2|8706.4|8703.4|8709.4|8706.4|8706.4|8703.4|0
1742441400000|2025-03-20 03:30:00|8706.7|8703.7|8708.2|8705.2|8708.7|8705.7|8705.9|8702.9|10
1742441700000|2025-03-20 03:35:00|8708.4|8705.4|8707.4|8704.4|8709.4|8706.4|8706.9|8703.9|4
1742442000000|2025-03-20 03:40:00|8707.7|8704.7|8706.9|8703.9|8708.2|8705.2|8706.9|8703.9|0
1742442300000|2025-03-20 03:45:00|8707.2|8704.2|8703.9|8700.9|8707.7|8704.7|8703.9|8700.9|16
1742442600000|2025-03-20 03:50:00|8703.4|8700.4|8704.4|8701.4|8705.2|8702.2|8703.4|8700.4|4
1742442900000|2025-03-20 03:55:00|8704.7|8701.7|8703.7|8700.7|8704.7|8701.7|8702.7|8699.7|12
1742443200000|2025-03-20 04:00:00|8703.9|8700.9|8703.4|8700.4|8704.4|8701.4|8703.2|8700.2|2
1742443500000|2025-03-20 04:05:00|8703.2|8700.2|8703.7|8700.7|8703.9|8700.9|8703.2|8700.2|1
1742443800000|2025-03-20 04:10:00|8703.4|8700.4|8703.4|8700.4|8704.2|8701.2|8703.2|8700.2|6
1742444100000|2025-03-20 04:15:00|8703.7|8700.7|8703.7|8700.7|8704.7|8701.7|8703.4|8700.4|0
1742444400000|2025-03-20 04:20:00|8703.4|8700.4|8705.2|8702.2|8705.9|8702.9|8703.4|8700.4|5
1742444700000|2025-03-20 04:25:00|8705.4|8702.4|8705.7|8702.7|8706.7|8703.7|8705.2|8702.2|0
1742445000000|2025-03-20 04:30:00|8705.9|8702.9|8704.9|8701.9|8707.9|8704.9|8704.7|8701.7|22
1742445300000|2025-03-20 04:35:00|8705.2|8702.2|8706.2|8703.2|8706.2|8703.2|8703.7|8700.7|12
1742445600000|2025-03-20 04:40:00|8705.9|8702.9|8706.9|8703.9|8706.9|8703.9|8704.9|8701.9|1
1742445900000|2025-03-20 04:45:00|8707.7|8704.7|8706.2|8703.2|8708.2|8705.2|8706.2|8703.2|6
1742446200000|2025-03-20 04:50:00|8706.4|8703.4|8706.7|8703.7|8707.7|8704.7|8706.4|8703.4|0
1742446500000|2025-03-20 04:55:00|8706.9|8703.9|8707.2|8704.2|8707.4|8704.4|8706.4|8703.4|0
1742446800000|2025-03-20 05:00:00|8707.4|8704.4|8706.2|8703.2|8708.2|8705.2|8706.2|8703.2|12
1742447100000|2025-03-20 05:05:00|8706.4|8703.4|8705.2|8702.2|8706.7|8703.7|8703.7|8700.7|15
1742447400000|2025-03-20 05:10:00|8705.4|8702.4|8705.2|8702.2|8706.2|8703.2|8704.4|8701.4|1
1742447700000|2025-03-20 05:15:00|8705.7|8702.7|8704.7|8701.7|8705.9|8702.9|8702.9|8699.9|10
1742448000000|2025-03-20 05:20:00|8704.2|8701.2|8704.4|8701.4|8705.7|8702.7|8703.7|8700.7|15
1742448300000|2025-03-20 05:25:00|8704.7|8701.7|8705.2|8702.2|8705.4|8702.4|8703.7|8700.7|0
1742448600000|2025-03-20 05:30:00|8704.9|8701.9|8706.9|8703.9|8707.2|8704.2|8704.7|8701.7|3
1742448900000|2025-03-20 05:35:00|8706.4|8703.4|8704.4|8701.4|8706.4|8703.4|8703.7|8700.7|1
1742449200000|2025-03-20 05:40:00|8704.2|8701.2|8704.9|8701.9|8705.2|8702.2|8703.9|8700.9|6
1742449500000|2025-03-20 05:45:00|8705.2|8702.2|8705.4|8702.4|8705.4|8702.4|8704.4|8701.4|0
1742449800000|2025-03-20 05:50:00|8705.7|8702.7|8705.9|8702.9|8706.7|8703.7|8705.7|8702.7|2
1742450100000|2025-03-20 05:55:00|8706.2|8703.2|8705.4|8702.4|8706.4|8703.4|8705.2|8702.2|1
1742450400000|2025-03-20 06:00:00|8705.2|8702.2|8705.9|8702.9|8706.9|8703.9|8704.4|8701.4|6
1742450700000|2025-03-20 06:05:00|8706.2|8703.2|8705.9|8702.9|8707.4|8704.4|8705.7|8702.7|7
1742451000000|2025-03-20 06:10:00|8706.4|8703.4|8705.7|8702.7|8707.9|8704.9|8705.4|8702.4|4
1742451300000|2025-03-20 06:15:00|8705.4|8702.4|8705.4|8702.4|8707.2|8704.2|8705.2|8702.2|5
1742451600000|2025-03-20 06:20:00|8705.7|8702.7|8705.2|8702.2|8706.9|8703.9|8704.7|8701.7|3
1742451900000|2025-03-20 06:25:00|8704.9|8701.9|8703.7|8700.7|8704.9|8701.9|8702.2|8699.2|20
1742452200000|2025-03-20 06:30:00|8703.9|8700.9|8703.2|8700.2|8704.4|8701.4|8702.7|8699.7|5
1742452500000|2025-03-20 06:35:00|8702.9|8699.9|8703.7|8700.7|8703.7|8700.7|8702.2|8699.2|30
1742452800000|2025-03-20 06:40:00|8703.4|8700.4|8703.2|8700.2|8703.7|8700.7|8702.4|8699.4|10
1742453100000|2025-03-20 06:45:00|8702.9|8699.9|8703.2|8700.2|8704.4|8701.4|8702.9|8699.9|1
1742453400000|2025-03-20 06:50:00|8702.9|8699.9|8703.7|8700.7|8704.4|8701.4|8702.4|8699.4|27
1742453700000|2025-03-20 06:55:00|8703.9|8700.9|8702.9|8699.9|8704.7|8701.7|8700.4|8697.4|38
1742454000000|2025-03-20 07:00:00|8702.4|8700.4|8701.2|8699.2|8705.4|8703.4|8699.9|8697.9|59
1742454300000|2025-03-20 07:05:00|8701.4|8699.4|8700.2|8698.2|8703.2|8701.2|8698.7|8696.7|82
1742454600000|2025-03-20 07:10:00|8700.4|8698.4|8701.2|8699.2|8703.7|8701.7|8699.7|8697.7|233
1742454900000|2025-03-20 07:15:00|8701.4|8699.4|8699.4|8697.4|8702.9|8700.9|8697.4|8695.4|45
1742455200000|2025-03-20 07:20:00|8698.9|8696.9|8701.4|8699.4|8702.9|8700.9|8698.4|8696.4|81
1742455500000|2025-03-20 07:25:00|8701.9|8699.9|8703.9|8701.9|8705.2|8703.2|8700.4|8698.4|540
1742455800000|2025-03-20 07:30:00|8703.4|8701.4|8705.9|8703.9|8706.9|8704.9|8702.7|8700.7|105
1742456100000|2025-03-20 07:35:00|8706.2|8704.2|8710.2|8708.2|8710.4|8708.4|8704.9|8702.9|45
1742456400000|2025-03-20 07:40:00|8709.7|8707.7|8713.2|8711.2|8713.7|8711.7|8709.7|8707.7|95
1742456700000|2025-03-20 07:45:00|8714.2|8712.2|8717.2|8715.2|8717.4|8715.4|8711.9|8709.9|69
1742457000000|2025-03-20 07:50:00|8717.4|8715.4|8719.7|8717.7|8721.2|8719.2|8716.7|8714.7|53
1742457300000|2025-03-20 07:55:00|8719.4|8717.4|8708.4|8706.4|8720.2|8718.2|8708.4|8706.4|229
1742457600000|2025-03-20 08:00:00|8707.9|8706.9|8710.9|8709.9|8719.4|8718.4|8706.7|8705.7|742
1742457900000|2025-03-20 08:05:00|8711.4|8710.4|8721.2|8720.2|8723.4|8722.4|8710.2|8709.2|891
1742458200000|2025-03-20 08:10:00|8721.4|8720.4|8737.9|8736.9|8737.9|8736.9|8721.2|8720.2|293
1742458500000|2025-03-20 08:15:00|8737.2|8736.2|8732.4|8731.4|8738.2|8737.2|8731.7|8730.7|890
1742458800000|2025-03-20 08:20:00|8731.9|8730.9|8734.7|8733.7|8739.4|8738.4|8731.9|8730.9|293
1742459100000|2025-03-20 08:25:00|8734.4|8733.4|8734.4|8733.4|8736.9|8735.9|8732.2|8731.2|249
1742459400000|2025-03-20 08:30:00|8736.4|8735.4|8740.9|8739.9|8741.4|8740.4|8734.4|8733.4|236
1742459700000|2025-03-20 08:35:00|8740.4|8739.4|8739.4|8738.4|8740.7|8739.7|8736.9|8735.9|2062
1742460000000|2025-03-20 08:40:00|8738.7|8737.7|8740.7|8739.7|8743.2|8742.2|8737.5|8736.5|1257
1742460300000|2025-03-20 08:45:00|8740.2|8739.2|8732.7|8731.7|8741.7|8740.7|8732|8731|305
1742460600000|2025-03-20 08:50:00|8732.5|8731.5|8726.7|8725.7|8732.7|8731.7|8725.7|8724.7|766
1742460900000|2025-03-20 08:55:00|8726.2|8725.2|8724.7|8723.7|8729.2|8728.2|8724|8723|655
1742461200000|2025-03-20 09:00:00|8724.2|8723.2|8709.7|8708.7|8724.2|8723.2|8709.7|8708.7|655
1742461500000|2025-03-20 09:05:00|8710.7|8709.7|8719.2|8718.2|8719.5|8718.5|8710.5|8709.5|176
1742461800000|2025-03-20 09:10:00|8719.7|8718.7|8715.7|8714.7|8721.2|8720.2|8715|8714|176
1742462100000|2025-03-20 09:15:00|8716|8715|8711.2|8710.2|8718.2|8717.2|8710.2|8709.2|202
1742462400000|2025-03-20 09:20:00|8711.5|8710.5|8706.7|8705.7|8714.7|8713.7|8706.2|8705.2|229
1742462700000|2025-03-20 09:25:00|8707|8706|8703.2|8702.2|8708.5|8707.5|8701.2|8700.2|821
1742463000000|2025-03-20 09:30:00|8703.5|8702.5|8699.7|8698.7|8706.7|8705.7|8697.5|8696.5|1473
1742463300000|2025-03-20 09:35:00|8700|8699|8703.2|8702.2|8705|8704|8699.5|8698.5|137
1742463600000|2025-03-20 09:40:00|8703|8702|8701|8700|8706.2|8705.2|8700.7|8699.7|378
1742463900000|2025-03-20 09:45:00|8700.5|8699.5|8691.7|8690.7|8702|8701|8691.7|8690.7|119
1742464200000|2025-03-20 09:50:00|8692|8691|8684.5|8683.5|8693.5|8692.5|8684.5|8683.5|197
1742464500000|2025-03-20 09:55:00|8684.7|8683.7|8688.2|8687.2|8693.2|8692.2|8684.7|8683.7|313
1742464800000|2025-03-20 10:00:00|8687.7|8686.7|8692.5|8691.5|8697.2|8696.2|8686.2|8685.2|306
1742465100000|2025-03-20 10:05:00|8692|8691|8681.2|8680.2|8693.2|8692.2|8680.5|8679.5|293
1742465400000|2025-03-20 10:10:00|8680.7|8679.7|8675.7|8674.7|8681.7|8680.7|8673.2|8672.2|768
1742465700000|2025-03-20 10:15:00|8675.5|8674.5|8667.7|8666.7|8678.5|8677.5|8667.2|8666.2|274
1742466000000|2025-03-20 10:20:00|8668|8667|8667.2|8666.2|8669.5|8668.5|8664.2|8663.2|2268
1742466300000|2025-03-20 10:25:00|8666.2|8665.2|8673.2|8672.2|8674|8673|8663.5|8662.5|411
1742466600000|2025-03-20 10:30:00|8673.5|8672.5|8672.7|8671.7|8679|8678|8671.2|8670.2|548
1742466900000|2025-03-20 10:35:00|8673|8672|8670.2|8669.2|8675.7|8674.7|8668|8667|294
1742467200000|2025-03-20 10:40:00|8670.5|8669.5|8676.7|8675.7|8676.7|8675.7|8669.7|8668.7|115
1742467500000|2025-03-20 10:45:00|8677|8676|8679.5|8678.5|8682|8681|8676.7|8675.7|1644
1742467800000|2025-03-20 10:50:00|8679.7|8678.7|8687.2|8686.2|8689|8688|8679.7|8678.7|319
1742468100000|2025-03-20 10:55:00|8687|8686|8690.7|8689.7|8692.7|8691.7|8687|8686|295
1742468400000|2025-03-20 11:00:00|8691|8690|8693.7|8692.7|8696.5|8695.5|8690.5|8689.5|360
1742468700000|2025-03-20 11:05:00|8694|8693|8698|8697|8699.2|8698.2|8693.2|8692.2|601
1742469000000|2025-03-20 11:10:00|8697.7|8696.7|8697.5|8696.5|8704|8703|8697|8696|284
1742469300000|2025-03-20 11:15:00|8697.7|8696.7|8700.7|8699.7|8701.2|8700.2|8695.7|8694.7|275
1742469600000|2025-03-20 11:20:00|8700.5|8699.5|8699.5|8698.5|8702|8701|8698|8697|173
1742469900000|2025-03-20 11:25:00|8699.7|8698.7|8698.2|8697.2|8701.7|8700.7|8698|8697|1005
1742470200000|2025-03-20 11:30:00|8698|8697|8699|8698|8699|8698|8694.5|8693.5|1138
1742470500000|2025-03-20 11:35:00|8699.2|8698.2|8702|8701|8703.2|8702.2|8698|8697|214
1742470800000|2025-03-20 11:40:00|8701.5|8700.5|8706|8705|8706.2|8705.2|8700|8699|279
1742471100000|2025-03-20 11:45:00|8705.7|8704.7|8701.2|8700.2|8706.7|8705.7|8700.2|8699.2|441
1742471400000|2025-03-20 11:50:00|8701|8700|8696.5|8695.5|8701.5|8700.5|8696.5|8695.5|202
1742471700000|2025-03-20 11:55:00|8696|8695|8694.7|8693.7|8697.5|8696.5|8691.5|8690.5|652
1742472000000|2025-03-20 12:00:00|8694.5|8693.5|8682.2|8681.2|8694.5|8693.5|8681.2|8680.2|426
1742472300000|2025-03-20 12:05:00|8682.5|8681.5|8682.5|8681.5|8687.7|8686.7|8680.5|8679.5|266
1742472600000|2025-03-20 12:10:00|8682.2|8681.2|8678|8677|8682.2|8681.2|8677|8676|728
1742472900000|2025-03-20 12:15:00|8678.2|8677.2|8682.7|8681.7|8683.5|8682.5|8677.5|8676.5|414
1742473200000|2025-03-20 12:20:00|8683|8682|8682|8681|8686|8685|8679|8678|242
1742473500000|2025-03-20 12:25:00|8681.7|8680.7|8684.5|8683.5|8684.5|8683.5|8679.7|8678.7|211
1742473800000|2025-03-20 12:30:00|8684.2|8683.2|8687.5|8686.5|8689.7|8688.7|8683|8682|2189
1742474100000|2025-03-20 12:35:00|8687|8686|8688.7|8687.7|8689.2|8688.2|8684|8683|340
1742474400000|2025-03-20 12:40:00|8689.5|8688.5|8689.8|8688.8|8691.3|8690.3|8685.5|8684.5|230
1742474700000|2025-03-20 12:45:00|8689.5|8688.5|8690.3|8689.3|8695.5|8694.5|8689|8688|234
1742475000000|2025-03-20 12:50:00|8690|8689|8697|8696|8698|8697|8689.8|8688.8|289
1742475300000|2025-03-20 12:55:00|8696.8|8695.8|8700.8|8699.8|8703.8|8702.8|8696.3|8695.3|421
1742475600000|2025-03-20 13:00:00|8701|8700|8695.5|8694.5|8703.3|8702.3|8695.3|8694.3|320
1742475900000|2025-03-20 13:05:00|8695.3|8694.3|8698|8697|8699|8698|8690.8|8689.8|332
1742476200000|2025-03-20 13:10:00|8698.3|8697.3|8694.8|8693.8|8698.5|8697.5|8694.3|8693.3|236
1742476500000|2025-03-20 13:15:00|8695|8694|8690|8689|8695.3|8694.3|8690|8689|345
1742476800000|2025-03-20 13:20:00|8689.8|8688.8|8688.5|8687.5|8690.3|8689.3|8685.8|8684.8|239
1742477100000|2025-03-20 13:25:00|8688.8|8687.8|8685|8684|8690.8|8689.8|8683|8682|522
1742477400000|2025-03-20 13:30:00|8685.5|8684.5|8687.8|8686.8|8693.5|8692.5|8682.5|8681.5|464
1742477700000|2025-03-20 13:35:00|8687.5|8686.5|8699|8698|8699.3|8698.3|8687.5|8686.5|409
1742478000000|2025-03-20 13:40:00|8699.3|8698.3|8696.8|8695.8|8702|8701|8694.3|8693.3|346
1742478300000|2025-03-20 13:45:00|8697.3|8696.3|8700.3|8699.3|8701.8|8700.8|8693.8|8692.8|618
1742478600000|2025-03-20 13:50:00|8700.5|8699.5|8698.3|8697.3|8701.3|8700.3|8695.8|8694.8|976
1742478900000|2025-03-20 13:55:00|8698.8|8697.8|8696.5|8695.5|8699.8|8698.8|8694.3|8693.3|730
1742479200000|2025-03-20 14:00:00|8696.3|8695.3|8697.8|8696.8|8703.8|8702.8|8695.3|8694.3|655
1742479500000|2025-03-20 14:05:00|8698.3|8697.3|8705.3|8704.3|8706.8|8705.8|8696|8695|587
1742479800000|2025-03-20 14:10:00|8705.8|8704.8|8698|8697|8706.5|8705.5|8697.8|8696.8|645
1742480100000|2025-03-20 14:15:00|8698.3|8697.3|8699.3|8698.3|8699.8|8698.8|8693.3|8692.3|643
1742480400000|2025-03-20 14:20:00|8699|8698|8706.5|8705.5|8707|8706|8698.8|8697.8|528
1742480700000|2025-03-20 14:25:00|8706.8|8705.8|8702.5|8701.5|8708.3|8707.3|8700.8|8699.8|388
1742481000000|2025-03-20 14:30:00|8703|8702|8694.8|8693.8|8704.3|8703.3|8693|8692|423
1742481300000|2025-03-20 14:35:00|8694.5|8693.5|8698.8|8697.8|8702.3|8701.3|8693.3|8692.3|899
1742481600000|2025-03-20 14:40:00|8698.5|8697.5|8697.8|8696.8|8703|8702|8696|8695|601
1742481900000|2025-03-20 14:45:00|8698.5|8697.5|8703.5|8702.5|8704.3|8703.3|8698.3|8697.3|672
1742482200000|2025-03-20 14:50:00|8703.3|8702.3|8706|8705|8707|8706|8699.8|8698.8|958
1742482500000|2025-03-20 14:55:00|8705.8|8704.8|8708.3|8707.3|8708.5|8707.5|8704.5|8703.5|2026
1742482800000|2025-03-20 15:00:00|8709.8|8708.8|8714.3|8713.3|8714.3|8713.3|8705.5|8704.5|766
1742483100000|2025-03-20 15:05:00|8714.8|8713.8|8713.5|8712.5|8714.8|8713.8|8711.3|8710.3|728
1742483400000|2025-03-20 15:10:00|8713.3|8712.3|8700.5|8699.5|8713.8|8712.8|8700.3|8699.3|810
1742483700000|2025-03-20 15:15:00|8700.8|8699.8|8702|8701|8703|8702|8698.5|8697.5|292
1742484000000|2025-03-20 15:20:00|8702.3|8701.3|8697|8696|8703.5|8702.5|8697|8696|268
1742484300000|2025-03-20 15:25:00|8697.3|8696.3|8694.3|8693.3|8697.8|8696.8|8691.8|8690.8|452
1742484600000|2025-03-20 15:30:00|8693.8|8692.8|8684.8|8683.8|8693.8|8692.8|8682.8|8681.8|836
1742484900000|2025-03-20 15:35:00|8684.5|8683.5|8690.5|8689.5|8690.5|8689.5|8682.8|8681.8|807
1742485200000|2025-03-20 15:40:00|8690.3|8689.3|8697.3|8696.3|8698.5|8697.5|8689|8688|395
1742485500000|2025-03-20 15:45:00|8697|8696|8695.8|8694.8|8697.8|8696.8|8693|8692|357
1742485800000|2025-03-20 15:50:00|8695.5|8694.5|8699.8|8698.8|8700.3|8699.3|8693.3|8692.3|487
1742486100000|2025-03-20 15:55:00|8699.5|8698.5|8697|8696|8699.8|8698.8|8695|8694|1651
1742486400000|2025-03-20 16:00:00|8696.3|8695.3|8701|8700|8707|8706|8695.3|8694.3|814
1742486700000|2025-03-20 16:05:00|8700.8|8699.8|8700.3|8699.3|8702.3|8701.3|8696.8|8695.8|466
1742487000000|2025-03-20 16:10:00|8700.5|8699.5|8704.5|8703.5|8704.8|8703.8|8696|8695|397
1742487300000|2025-03-20 16:15:00|8704.3|8703.3|8706|8705|8707.3|8706.3|8701.3|8700.3|526
1742487600000|2025-03-20 16:20:00|8706.3|8705.3|8703|8702|8706.8|8705.8|8702.8|8701.8|725
1742487900000|2025-03-20 16:25:00|8702.8|8701.8|8700.8|8698.8|8704.3|8703.3|8696|8695|3607
1742488200000|2025-03-20 16:30:00|8701|8699|8702.5|8700.5|8705.8|8703.8|8698.3|8696.3|2139
1742488500000|2025-03-20 16:35:00|8702.3|8700.3|8705.3|8703.3|8706.8|8704.8|8698.8|8696.8|883
1742488800000|2025-03-20 16:40:00|8705.5|8703.5|8704|8702|8707|8705|8700.8|8698.8|488
1742489100000|2025-03-20 16:45:00|8704.3|8702.3|8701.8|8699.8|8706.8|8704.8|8701.3|8699.3|489
1742489400000|2025-03-20 16:50:00|8701.5|8699.5|8703.5|8701.5|8703.8|8701.8|8700.8|8698.8|209
1742489700000|2025-03-20 16:55:00|8703.8|8701.8|8698.5|8696.5|8705.3|8703.3|8698.3|8696.3|369
1742490000000|2025-03-20 17:00:00|8697.8|8695.8|8703|8701|8703.5|8701.5|8697.8|8695.8|228
1742490300000|2025-03-20 17:05:00|8703.3|8701.3|8700|8698|8705.3|8703.3|8700|8698|348
1742490600000|2025-03-20 17:10:00|8700.3|8698.3|8698.3|8696.3|8700.3|8698.3|8696.5|8694.5|289
1742490900000|2025-03-20 17:15:00|8698|8696|8695.8|8693.8|8698.3|8696.3|8692.5|8690.5|402
1742491200000|2025-03-20 17:20:00|8696|8694|8691.3|8689.3|8696.8|8694.8|8691|8689|159
1742491500000|2025-03-20 17:25:00|8691|8689|8683.5|8681.5|8692|8690|8682.3|8680.3|198
1742491800000|2025-03-20 17:30:00|8683.8|8681.8|8687.5|8685.5|8688.8|8686.8|8683.3|8681.3|870
1742492100000|2025-03-20 17:35:00|8687.3|8685.3|8691|8689|8692|8690|8687|8685|86
1742492400000|2025-03-20 17:40:00|8690.8|8688.8|8689.8|8687.8|8691.5|8689.5|8686.3|8684.3|65
1742492700000|2025-03-20 17:45:00|8690.5|8688.5|8692|8690|8693.3|8691.3|8690.3|8688.3|115
1742493000000|2025-03-20 17:50:00|8692.3|8690.3|8688|8686|8692.5|8690.5|8687.5|8685.5|151
1742493300000|2025-03-20 17:55:00|8688.3|8686.3|8687.8|8685.8|8688.5|8686.5|8685.8|8683.8|86
1742493600000|2025-03-20 18:00:00|8687.5|8685.5|8690.5|8688.5|8692|8690|8687.3|8685.3|91
1742493900000|2025-03-20 18:05:00|8690.3|8688.3|8692.3|8690.3|8693.5|8691.5|8689.3|8687.3|96
1742494200000|2025-03-20 18:10:00|8692.5|8690.5|8695|8693|8697.8|8695.8|8692.5|8690.5|185
1742494500000|2025-03-20 18:15:00|8695.3|8693.3|8689.8|8687.8|8695.8|8693.8|8689.8|8687.8|415
1742494800000|2025-03-20 18:20:00|8689.5|8687.5|8688.3|8686.3|8690.5|8688.5|8686.8|8684.8|207
1742495100000|2025-03-20 18:25:00|8688.5|8686.5|8687|8685|8691.8|8689.8|8686.8|8684.8|179
1742495400000|2025-03-20 18:30:00|8686.8|8684.8|8684.8|8682.8|8686.8|8684.8|8683|8681|122
1742495700000|2025-03-20 18:35:00|8684.5|8682.5|8692|8690|8693.3|8691.3|8684.5|8682.5|61
1742496000000|2025-03-20 18:40:00|8692.3|8690.3|8688|8686|8692.3|8690.3|8688|8686|87
1742496300000|2025-03-20 18:45:00|8688.3|8686.3|8693.3|8691.3|8693.3|8691.3|8687.5|8685.5|95
1742496600000|2025-03-20 18:50:00|8692.8|8690.8|8702|8700|8702.3|8700.3|8692.3|8690.3|126
1742496900000|2025-03-20 18:55:00|8702.5|8700.5|8695|8693|8703.8|8701.8|8694.8|8692.8|122
1742497200000|2025-03-20 19:00:00|8694.8|8692.8|8696.5|8694.5|8700|8698|8694.5|8692.5|98
1742497500000|2025-03-20 19:05:00|8696.8|8694.8|8695.5|8693.5|8699.5|8697.5|8695|8693|76
1742497800000|2025-03-20 19:10:00|8695.3|8693.3|8699.5|8697.5|8699.8|8697.8|8695|8693|82
1742498100000|2025-03-20 19:15:00|8699|8697|8700.5|8698.5|8701.5|8699.5|8698|8696|110
1742498400000|2025-03-20 19:20:00|8701|8699|8702.5|8700.5|8704.5|8702.5|8700.5|8698.5|128
1742498700000|2025-03-20 19:25:00|8702.8|8700.8|8695|8693|8703|8701|8694|8692|66
1742499000000|2025-03-20 19:30:00|8695.3|8693.3|8698.5|8696.5|8700|8698|8695.3|8693.3|99
1742499300000|2025-03-20 19:35:00|8698|8696|8698.8|8696.8|8701.5|8699.5|8697|8695|55
1742499600000|2025-03-20 19:40:00|8698.5|8696.5|8702.3|8700.3|8702.3|8700.3|8698|8696|92
1742499900000|2025-03-20 19:45:00|8701.5|8699.5|8707|8705|8707.5|8705.5|8701.5|8699.5|347
1742500200000|2025-03-20 19:50:00|8706.8|8704.8|8702.5|8700.5|8706.8|8704.8|8699|8697|169
1742500500000|2025-03-20 19:55:00|8703|8701|8705|8703|8706.8|8704.8|8702.8|8700.8|637
1742500800000|2025-03-20 20:00:00|8705.3|8703.3|8703.8|8701.8|8705.8|8703.8|8701.3|8699.3|239
1742501100000|2025-03-20 20:05:00|8703.5|8701.5|8701.3|8699.3|8703.5|8701.5|8700.5|8698.5|26
1742501400000|2025-03-20 20:10:00|8701.8|8699.8|8697.8|8695.8|8702|8700|8697|8695|93
1742501700000|2025-03-20 20:15:00|8698.3|8696.3|8699.5|8697.5|8700|8698|8698|8696|12
1742502000000|2025-03-20 20:20:00|8698.8|8696.8|8699.8|8697.8|8699.8|8697.8|8697.3|8695.3|16
1742502300000|2025-03-20 20:25:00|8699.5|8697.5|8699|8697|8699.5|8697.5|8698.5|8696.5|7
1742502600000|2025-03-20 20:30:00|8699.3|8697.3|8699|8697|8699.5|8697.5|8698.5|8696.5|9
1742502900000|2025-03-20 20:35:00|8698.5|8696.5|8698|8696|8698.5|8696.5|8697.3|8695.3|11
1742503200000|2025-03-20 20:40:00|8698.3|8696.3|8698.3|8696.3|8698.5|8696.5|8697.5|8695.5|4
1742503500000|2025-03-20 20:45:00|8698.5|8696.5|8700|8698|8700.8|8698.8|8698.5|8696.5|21
1742503800000|2025-03-20 20:50:00|8699|8697|8700.3|8698.3|8700.3|8698.3|8698.5|8696.5|30
1742504100000|2025-03-20 20:55:00|8699.5|8697.5|8700.9|8696.9|8702.5|8700.5|8698.8|8696.8|32
1742504400000|2025-03-20 21:00:00|8702.5|8698.5|8702.3|8698.3|8702.5|8698.5|8702.2|8698.2|0
1742504700000|2025-03-20 21:05:00|8702.4|8698.4|8702.3|8698.3|8702.4|8698.4|8702.3|8698.3|0
1742505000000|2025-03-20 21:10:00|8702.4|8698.4|8702.9|8698.9|8702.9|8698.9|8701.9|8697.9|0
1742505300000|2025-03-20 21:15:00|8702.8|8698.8|8703.4|8699.4|8703.6|8699.6|8702.7|8698.7|0
1742505600000|2025-03-20 21:20:00|8703.3|8699.3|8702.5|8698.5|8703.3|8699.3|8702.5|8698.5|0
1742505900000|2025-03-20 21:25:00|8702.4|8698.4|8702.4|8698.4|8702.8|8698.8|8702.4|8698.4|0
1742506200000|2025-03-20 21:30:00|8702.5|8698.5|8702.4|8698.4|8702.7|8698.7|8702.3|8698.3|0
1742506500000|2025-03-20 21:35:00|8702.3|8698.3|8702.1|8698.1|8702.3|8698.3|8702.1|8698.1|0
1742506800000|2025-03-20 21:40:00|8701.9|8697.9|8701.6|8697.6|8701.9|8697.9|8701.3|8697.3|0
1742507100000|2025-03-20 21:45:00|8701.7|8697.7|8701.7|8697.7|8701.7|8697.7|8701.2|8697.2|0
1742507400000|2025-03-20 21:50:00|8701.6|8697.6|8701.6|8697.6|8701.8|8697.8|8701.5|8697.5|0
1742507700000|2025-03-20 21:55:00|8701.5|8697.5|8702.5|8698.5|8703.2|8699.2|8701.4|8697.4|0
1742508000000|2025-03-20 22:00:00|8702.2|8698.2|8703.1|8699.1|8703.8|8699.8|8701|8697|0
1742508300000|2025-03-20 22:05:00|8703|8699|8701|8697|8703|8699|8701|8697|0
1742508600000|2025-03-20 22:10:00|8701.1|8697.1|8701.4|8697.4|8701.8|8697.8|8700.7|8696.7|0
1742508900000|2025-03-20 22:15:00|8701.5|8697.5|8705.2|8701.2|8706.1|8702.1|8701.5|8697.5|0
1742509200000|2025-03-20 22:20:00|8705.3|8701.3|8704.5|8700.5|8705.4|8701.4|8703|8699|0
1742509500000|2025-03-20 22:25:00|8704.6|8700.6|8705.2|8701.2|8705.7|8701.7|8704|8700|0
1742509800000|2025-03-20 22:30:00|8705.3|8701.3|8705.9|8701.9|8706.4|8702.4|8704.3|8700.3|0
1742510100000|2025-03-20 22:35:00|8705.8|8701.8|8706.6|8702.6|8706.8|8702.8|8705.4|8701.4|0
1742510400000|2025-03-20 22:40:00|8706.5|8702.5|8705.9|8701.9|8706.6|8702.6|8704.8|8700.8|0
1742510700000|2025-03-20 22:45:00|8705.8|8701.8|8704.2|8700.2|8705.8|8701.8|8704|8700|0
1742511000000|2025-03-20 22:50:00|8704.1|8700.1|8702.9|8698.9|8704.1|8700.1|8702.7|8698.7|0
1742511300000|2025-03-20 22:55:00|8703|8699|8702.7|8698.7|8703.3|8699.3|8702|8698|0
1742511600000|2025-03-20 23:00:00|8702.6|8698.6|8699.6|8695.6|8702.9|8698.9|8699.4|8695.4|0
1742511900000|2025-03-20 23:05:00|8699.4|8695.4|8696.1|8692.1|8699.9|8695.9|8694.7|8690.7|0
1742512200000|2025-03-20 23:10:00|8696.2|8692.2|8696|8692|8696.9|8692.9|8695.9|8691.9|0
1742512500000|2025-03-20 23:15:00|8696.2|8692.2|8694|8690|8696.4|8692.4|8693.7|8689.7|0
1742512800000|2025-03-20 23:20:00|8694.1|8690.1|8693.7|8689.7|8694.6|8690.6|8693.5|8689.5|0
1742513100000|2025-03-20 23:25:00|8693.9|8689.9|8695.4|8691.4|8696.3|8692.3|8693.9|8689.9|0
1742513400000|2025-03-20 23:30:00|8695.2|8691.2|8695.9|8691.9|8696.3|8692.3|8693.6|8689.6|0
1742513700000|2025-03-20 23:35:00|8695.8|8691.8|8696|8692|8696.9|8692.9|8695.6|8691.6|0
1742514000000|2025-03-20 23:40:00|8696.1|8692.1|8697.3|8693.3|8697.6|8693.6|8696.1|8692.1|0
1742514300000|2025-03-20 23:45:00|8697.4|8693.4|8698.8|8694.8|8699.4|8695.4|8697.1|8693.1|0
1742514600000|2025-03-20 23:50:00|8698.9|8694.9|8700.5|8696.5|8701.2|8697.2|8698.5|8694.5|0
1742514900000|2025-03-20 23:55:00|8700.6|8696.6|8701|8697|8702|8698|8700.6|8696.6|0
1742515200000|2025-03-21 00:00:00|8700.9|8696.9|8704.9|8700.9|8705.1|8701.1|8699.5|8695.5|0
1742515500000|2025-03-21 00:05:00|8705.1|8701.1|8706.8|8702.8|8707.3|8703.3|8705.1|8701.1|0
1742515800000|2025-03-21 00:10:00|8706.6|8702.6|8707.4|8703.4|8707.8|8703.8|8705.9|8701.9|0
1742516100000|2025-03-21 00:15:00|8707.5|8703.5|8709|8705|8709.1|8705.1|8706.5|8702.5|0
1742516400000|2025-03-21 00:20:00|8709.1|8705.1|8709.6|8705.6|8711.1|8707.1|8709|8705|0
1742516700000|2025-03-21 00:25:00|8709.7|8705.7|8706.7|8702.7|8709.7|8705.7|8704.9|8700.9|0
1742517000000|2025-03-21 00:30:00|8705.9|8701.9|8708.5|8704.5|8708.8|8704.8|8705.9|8701.9|0
1742517300000|2025-03-21 00:35:00|8708.6|8704.6|8708.5|8704.5|8709.5|8705.5|8708.2|8704.2|0
1742517600000|2025-03-21 00:40:00|8708.4|8704.4|8706.7|8702.7|8708.4|8704.4|8706.4|8702.4|0
1742517900000|2025-03-21 00:45:00|8706.6|8702.6|8704.9|8700.9|8706.7|8702.7|8704|8700|0
1742518200000|2025-03-21 00:50:00|8705|8701|8704.6|8700.6|8706.2|8702.2|8704|8700|0
1742518500000|2025-03-21 00:55:00|8705|8701|8705.1|8701.1|8706.2|8702.2|8704.3|8700.3|0
1742518800000|2025-03-21 01:00:00|8705|8701|8706.5|8703.5|8710.2|8707.2|8704|8700.2|91
1742519100000|2025-03-21 01:05:00|8706.7|8703.7|8703|8700|8708.2|8705.2|8703|8700|37
1742519400000|2025-03-21 01:10:00|8703.2|8700.2|8701.2|8698.2|8704.7|8701.7|8700|8697|25
1742519700000|2025-03-21 01:15:00|8701.7|8698.7|8699.7|8696.7|8703|8700|8698.5|8695.5|49
1742520000000|2025-03-21 01:20:00|8701.5|8698.5|8702|8699|8702.5|8699.5|8700.2|8697.2|40
1742520300000|2025-03-21 01:25:00|8701.7|8698.7|8702|8699|8703.2|8700.2|8701.5|8698.5|13
1742520600000|2025-03-21 01:30:00|8702.2|8699.2|8702|8699|8704|8701|8701|8698|39
1742520900000|2025-03-21 01:35:00|8701.7|8698.7|8703.5|8700.5|8704.2|8701.2|8701.7|8698.7|23
1742521200000|2025-03-21 01:40:00|8703.2|8700.2|8702.5|8699.5|8704|8701|8702.5|8699.5|8
1742521500000|2025-03-21 01:45:00|8702.7|8699.7|8702.2|8699.2|8703.7|8700.7|8702|8699|38
1742521800000|2025-03-21 01:50:00|8702.5|8699.5|8703.7|8700.7|8704.5|8701.5|8702|8699|5
1742522100000|2025-03-21 01:55:00|8704.2|8701.2|8703.7|8700.7|8704.2|8701.2|8702.7|8699.7|17
1742522400000|2025-03-21 02:00:00|8703.2|8700.2|8703.5|8700.5|8705.5|8702.5|8703.2|8700.2|10
1742522700000|2025-03-21 02:05:00|8704|8701|8702.7|8699.7|8704.5|8701.5|8702.7|8699.7|3
1742523000000|2025-03-21 02:10:00|8703|8700|8703.7|8700.7|8704|8701|8702.7|8699.7|12
1742523300000|2025-03-21 02:15:00|8704|8701|8701.2|8698.2|8704.2|8701.2|8701.2|8698.2|5
1742523600000|2025-03-21 02:20:00|8701.5|8698.5|8702.2|8699.2|8703.5|8700.5|8701.5|8698.5|11
1742523900000|2025-03-21 02:25:00|8702.7|8699.7|8704|8701|8704.5|8701.5|8702|8699|15
1742524200000|2025-03-21 02:30:00|8704.2|8701.2|8704|8701|8705.2|8702.2|8704|8701|8
1742524500000|2025-03-21 02:35:00|8704.2|8701.2|8705|8702|8706.5|8703.5|8704.2|8701.2|17
1742524800000|2025-03-21 02:40:00|8705.5|8702.5|8705|8702|8706.2|8703.2|8704.5|8701.5|26
1742525100000|2025-03-21 02:45:00|8704.7|8701.7|8709.2|8706.2|8709.2|8706.2|8704.7|8701.7|51
1742525400000|2025-03-21 02:50:00|8709.5|8706.5|8708.5|8705.5|8710.5|8707.5|8708.5|8705.5|5
1742525700000|2025-03-21 02:55:00|8709.2|8706.2|8707.2|8704.2|8709.2|8706.2|8706.5|8703.5|70
1742526000000|2025-03-21 03:00:00|8707|8704|8703.5|8700.5|8708.2|8705.2|8703|8700|42
1742526300000|2025-03-21 03:05:00|8704|8701|8702.5|8699.5|8704.5|8701.5|8701.5|8698.5|33
1742526600000|2025-03-21 03:10:00|8702.7|8699.7|8703.5|8700.5|8704.5|8701.5|8701.7|8698.7|16
1742526900000|2025-03-21 03:15:00|8703.7|8700.7|8702.2|8699.2|8704.2|8701.2|8701.5|8698.5|2
1742527200000|2025-03-21 03:20:00|8702|8699|8703|8700|8703.5|8700.5|8701|8698|4
1742527500000|2025-03-21 03:25:00|8703.2|8700.2|8701.5|8698.5|8704|8701|8700.2|8697.2|4
1742527800000|2025-03-21 03:30:00|8701|8698|8701.2|8698.2|8701.5|8698.5|8699.5|8696.5|8
1742528100000|2025-03-21 03:35:00|8701.5|8698.5|8700.5|8697.5|8702|8699|8700.2|8697.2|7
1742528400000|2025-03-21 03:40:00|8701|8698|8699.7|8696.7|8702|8699|8698.7|8695.7|22
1742528700000|2025-03-21 03:45:00|8700.2|8697.2|8701.5|8698.5|8702.7|8699.7|8699.7|8696.7|17
1742529000000|2025-03-21 03:50:00|8701.7|8698.7|8701.7|8698.7|8703|8700|8701|8698|26
1742529300000|2025-03-21 03:55:00|8702|8699|8700.5|8697.5|8702.5|8699.5|8700.5|8697.5|8
1742529600000|2025-03-21 04:00:00|8700.2|8697.2|8700.7|8697.7|8702.2|8699.2|8700.2|8697.2|10
1742529900000|2025-03-21 04:05:00|8701.2|8698.2|8701.7|8698.7|8703.2|8700.2|8701|8698|23
1742530200000|2025-03-21 04:10:00|8702|8699|8704|8701|8705.7|8702.7|8702|8699|34
1742530500000|2025-03-21 04:15:00|8704.7|8701.7|8705.7|8702.7|8707|8704|8704.7|8701.7|35
1742530800000|2025-03-21 04:20:00|8706|8703|8704.7|8701.7|8708.5|8705.5|8704.7|8701.7|22
1742531100000|2025-03-21 04:25:00|8705|8702|8704.2|8701.2|8707|8704|8704.2|8701.2|6
1742531400000|2025-03-21 04:30:00|8704.5|8701.5|8703.2|8700.2|8706|8703|8703.2|8700.2|8
1742531700000|2025-03-21 04:35:00|8704.2|8701.2|8704|8701|8704.7|8701.7|8701.5|8698.5|7
1742532000000|2025-03-21 04:40:00|8704.2|8701.2|8702.7|8699.7|8704.2|8701.2|8701.5|8698.5|14
1742532300000|2025-03-21 04:45:00|8702.5|8699.5|8701.5|8698.5|8704.7|8701.7|8701.5|8698.5|7
1742532600000|2025-03-21 04:50:00|8701.7|8698.7|8703|8700|8703.7|8700.7|8701.2|8698.2|9
1742532900000|2025-03-21 04:55:00|8703.2|8700.2|8702.7|8699.7|8704.7|8701.7|8701.7|8698.7|25
1742533200000|2025-03-21 05:00:00|8703|8700|8703|8700|8704|8701|8700.5|8697.5|19
1742533500000|2025-03-21 05:05:00|8703.2|8700.2|8697.5|8694.5|8704|8701|8697.5|8694.5|109
1742533800000|2025-03-21 05:10:00|8698|8695|8699.5|8696.5|8700.5|8697.5|8697.7|8694.7|17
1742534100000|2025-03-21 05:15:00|8700|8697|8703.7|8700.7|8704|8701|8700|8697|2
1742534400000|2025-03-21 05:20:00|8704|8701|8701.5|8698.5|8704.7|8701.7|8701.2|8698.2|16
1742534700000|2025-03-21 05:25:00|8701.2|8698.2|8701.5|8698.5|8704.2|8701.2|8701|8698|16
1742535000000|2025-03-21 05:30:00|8701.7|8698.7|8703.2|8700.2|8704.5|8701.5|8701|8698|55
1742535300000|2025-03-21 05:35:00|8703.7|8700.7|8700.7|8697.7|8704.7|8701.7|8700.5|8697.5|62
1742535600000|2025-03-21 05:40:00|8701.5|8698.5|8698.2|8695.2|8702.7|8699.7|8697.5|8694.5|33
1742535900000|2025-03-21 05:45:00|8698.7|8695.7|8696|8693|8700|8697|8696|8693|23
1742536200000|2025-03-21 05:50:00|8696.5|8693.5|8696.2|8693.2|8699|8696|8696|8693|30
1742536500000|2025-03-21 05:55:00|8696.7|8693.7|8696|8693|8697.7|8694.7|8695.5|8692.5|18
1742536800000|2025-03-21 06:00:00|8695.7|8692.7|8694.7|8691.7|8697|8694|8693.7|8690.7|15
1742537100000|2025-03-21 06:05:00|8695|8692|8694|8691|8696.7|8693.7|8694|8691|7
1742537400000|2025-03-21 06:10:00|8694.5|8691.5|8696.5|8693.5|8697.2|8694.2|8694.2|8691.2|21
1742537700000|2025-03-21 06:15:00|8696.7|8693.7|8694.2|8691.2|8697.2|8694.2|8694.2|8691.2|23
1742538000000|2025-03-21 06:20:00|8695.7|8692.7|8696.7|8693.7|8697.5|8694.5|8694.7|8691.7|18
1742538300000|2025-03-21 06:25:00|8697|8694|8695.5|8692.5|8699.7|8696.7|8695.5|8692.5|18
1742538600000|2025-03-21 06:30:00|8696.2|8693.2|8697|8694|8698.7|8695.7|8695.7|8692.7|21
1742538900000|2025-03-21 06:35:00|8697.2|8694.2|8699.7|8696.7|8700.2|8697.2|8696.7|8693.7|18
1742539200000|2025-03-21 06:40:00|8700|8697|8700|8697|8701.5|8698.5|8698.2|8695.2|6
1742539500000|2025-03-21 06:45:00|8700.2|8697.2|8702.2|8699.2|8702.7|8699.7|8700|8697|12
1742539800000|2025-03-21 06:50:00|8702.5|8699.5|8707.7|8704.7|8708.2|8705.2|8702.5|8699.5|57
1742540100000|2025-03-21 06:55:00|8708|8705|8711|8708|8711.5|8708.5|8708|8705|42
1742540400000|2025-03-21 07:00:00|8710.7|8707.7|8703.7|8701.7|8711.5|8709.5|8703.7|8701.7|348
1742540700000|2025-03-21 07:05:00|8705.2|8703.2|8696|8694|8705.7|8703.7|8695.5|8693.5|602
1742541000000|2025-03-21 07:10:00|8696.5|8694.5|8695.2|8693.2|8698.7|8696.7|8695.2|8693.2|159
1742541300000|2025-03-21 07:15:00|8695|8693|8697.7|8695.7|8697.7|8695.7|8693.7|8691.7|98
1742541600000|2025-03-21 07:20:00|8698.7|8696.7|8700.7|8698.7|8701|8699|8697.2|8695.2|72
1742541900000|2025-03-21 07:25:00|8701|8699|8698.2|8696.2|8701.7|8699.7|8698|8696|75
1742542200000|2025-03-21 07:30:00|8698|8696|8695.7|8693.7|8700.7|8698.7|8694.7|8692.7|93
1742542500000|2025-03-21 07:35:00|8695.5|8693.5|8692.2|8690.2|8696|8694|8692.2|8690.2|162
1742542800000|2025-03-21 07:40:00|8692|8690|8693.7|8691.7|8695|8693|8691.5|8689.5|85
1742543100000|2025-03-21 07:45:00|8693.5|8691.5|8691.7|8689.7|8693.5|8691.5|8690.5|8688.5|57
1742543400000|2025-03-21 07:50:00|8692|8690|8688.5|8686.5|8693.2|8691.2|8688|8686|117
1742543700000|2025-03-21 07:55:00|8689|8687|8687.2|8685.2|8692.2|8690.2|8684.2|8682.2|410
1742544000000|2025-03-21 08:00:00|8686.7|8685.7|8681.7|8680.7|8689.7|8688.7|8672.7|8671.7|2358
1742544300000|2025-03-21 08:05:00|8682.2|8681.2|8683.2|8682.2|8690.7|8689.7|8681.7|8680.7|1067
1742544600000|2025-03-21 08:10:00|8684.2|8683.2|8677.7|8676.7|8685|8684|8674.7|8673.7|620
1742544900000|2025-03-21 08:15:00|8678.5|8677.5|8666.5|8665.5|8678.5|8677.5|8666.5|8665.5|612
1742545200000|2025-03-21 08:20:00|8666|8665|8661.5|8660.5|8666.5|8665.5|8658.2|8657.2|797
1742545500000|2025-03-21 08:25:00|8661.7|8660.7|8653.2|8652.2|8664.2|8663.2|8650.5|8649.5|1721
1742545800000|2025-03-21 08:30:00|8653.7|8652.7|8647|8646|8657.2|8656.2|8646.2|8645.2|793
1742546100000|2025-03-21 08:35:00|8647.7|8646.7|8654.7|8653.7|8656.7|8655.7|8647.7|8646.7|707
1742546400000|2025-03-21 08:40:00|8654.2|8653.2|8656.2|8655.2|8659|8658|8651|8650|515
1742546700000|2025-03-21 08:45:00|8655.7|8654.7|8661.2|8660.2|8663.2|8662.2|8655.5|8654.5|443
1742547000000|2025-03-21 08:50:00|8661.5|8660.5|8663.7|8662.7|8665.5|8664.5|8657|8656|663
1742547300000|2025-03-21 08:55:00|8664|8663|8666.2|8665.2|8667.7|8666.7|8662.7|8661.7|440
1742547600000|2025-03-21 09:00:00|8666.5|8665.5|8664.7|8663.7|8668.5|8667.5|8660|8659|419
1742547900000|2025-03-21 09:05:00|8664.5|8663.5|8666.2|8665.2|8669|8668|8662.2|8661.2|348
1742548200000|2025-03-21 09:10:00|8666.7|8665.7|8664.2|8663.2|8669.2|8668.2|8659.7|8658.7|386
1742548500000|2025-03-21 09:15:00|8664.5|8663.5|8664.5|8663.5|8669.5|8668.5|8659.2|8658.2|561
1742548800000|2025-03-21 09:20:00|8664.2|8663.2|8662.2|8661.2|8665|8664|8658.7|8657.7|371
1742549100000|2025-03-21 09:25:00|8662.5|8661.5|8664.2|8663.2|8669|8668|8662.5|8661.5|417
1742549400000|2025-03-21 09:30:00|8664|8663|8662.7|8661.7|8664.5|8663.5|8658|8657|532
1742549700000|2025-03-21 09:35:00|8662.5|8661.5|8665.2|8664.2|8666|8665|8659.5|8658.5|532
1742550000000|2025-03-21 09:40:00|8665.5|8664.5|8671.7|8670.7|8671.7|8670.7|8664.7|8663.7|418
1742550300000|2025-03-21 09:45:00|8672|8671|8666.2|8665.2|8672.2|8671.2|8665.7|8664.7|301
1742550600000|2025-03-21 09:50:00|8665.7|8664.7|8661.7|8660.7|8666.5|8665.5|8661.5|8660.5|586
1742550900000|2025-03-21 09:55:00|8661.5|8660.5|8664.7|8663.7|8667.5|8666.5|8661|8660|365
1742551200000|2025-03-21 10:00:00|8665.5|8664.5|8664.2|8663.2|8670.5|8669.5|8661.5|8660.5|708
1742551500000|2025-03-21 10:05:00|8663.7|8662.7|8646.2|8645.2|8665|8664|8645.7|8644.7|1438
1742551800000|2025-03-21 10:10:00|8646.7|8645.7|8647.5|8646.5|8649.2|8648.2|8613.5|8612.5|7972
1742552100000|2025-03-21 10:15:00|8647|8646|8663.5|8662.5|8664|8663|8644|8643|1741
1742552400000|2025-03-21 10:20:00|8663.2|8662.2|8667.7|8666.7|8668.2|8667.2|8660.2|8659.2|462
1742552700000|2025-03-21 10:25:00|8668|8667|8667.7|8666.7|8672|8671|8666.5|8665.5|464
1742553000000|2025-03-21 10:30:00|8667.5|8666.5|8660.5|8659.5|8668.2|8667.2|8659|8658|331
1742553300000|2025-03-21 10:35:00|8661|8660|8666.8|8665.8|8669|8668|8661|8660|340
1742553600000|2025-03-21 10:40:00|8667.5|8666.5|8668.3|8667.3|8673.3|8672.3|8667|8666|517
1742553900000|2025-03-21 10:45:00|8667.5|8666.5|8671.5|8670.5|8671.5|8670.5|8667.5|8666.5|456
1742554200000|2025-03-21 10:50:00|8671.3|8670.3|8676.3|8675.3|8678.5|8677.5|8668.8|8667.8|467
1742554500000|2025-03-21 10:55:00|8676|8675|8678|8677|8679.5|8678.5|8670.5|8669.5|906
1742554800000|2025-03-21 11:00:00|8678.3|8677.3|8674|8673|8680.5|8679.5|8670.3|8669.3|445
1742555100000|2025-03-21 11:05:00|8673.8|8672.8|8665.3|8664.3|8676|8675|8664.5|8663.5|399
1742555400000|2025-03-21 11:10:00|8664|8663|8664.5|8663.5|8666.5|8665.5|8660.5|8659.5|444
1742555700000|2025-03-21 11:15:00|8664.8|8663.8|8665.3|8664.3|8667.8|8666.8|8662.5|8661.5|166
1742556000000|2025-03-21 11:20:00|8665|8664|8659.8|8658.8|8668.3|8667.3|8659.3|8658.3|298
1742556300000|2025-03-21 11:25:00|8659.3|8658.3|8662.5|8661.5|8665.3|8664.3|8658.8|8657.8|328
1742556600000|2025-03-21 11:30:00|8662|8661|8659.5|8658.5|8663.5|8662.5|8658.8|8657.8|313
1742556900000|2025-03-21 11:35:00|8659.3|8658.3|8661.5|8660.5|8662.3|8661.3|8658.5|8657.5|167
1742557200000|2025-03-21 11:40:00|8661.8|8660.8|8660|8659|8662.5|8661.5|8659|8658|147
1742557500000|2025-03-21 11:45:00|8660.5|8659.5|8659.8|8658.8|8662.8|8661.8|8658.8|8657.8|205
1742557800000|2025-03-21 11:50:00|8660|8659|8653.8|8652.8|8661.5|8660.5|8653.3|8652.3|280
1742558100000|2025-03-21 11:55:00|8654.3|8653.3|8656.3|8655.3|8657.5|8656.5|8653.3|8652.3|242
1742558400000|2025-03-21 12:00:00|8656.8|8655.8|8661|8660|8662.8|8661.8|8656.3|8655.3|243
1742558700000|2025-03-21 12:05:00|8660.8|8659.8|8658.5|8657.5|8663|8662|8658.5|8657.5|312
1742559000000|2025-03-21 12:10:00|8659|8658|8665|8664|8666.5|8665.5|8659|8658|193
1742559300000|2025-03-21 12:15:00|8664.8|8663.8|8660.5|8659.5|8666|8665|8656|8655|423
1742559600000|2025-03-21 12:20:00|8660.8|8659.8|8656|8655|8662|8661|8654.8|8653.8|241
1742559900000|2025-03-21 12:25:00|8656.3|8655.3|8655.5|8654.5|8657|8656|8652.3|8651.3|293
1742560200000|2025-03-21 12:30:00|8654.3|8653.3|8653|8652|8654.3|8653.3|8650.8|8649.8|361
1742560500000|2025-03-21 12:35:00|8653.3|8652.3|8650.8|8649.8|8653.8|8652.8|8647|8646|263
1742560800000|2025-03-21 12:40:00|8651.8|8650.8|8647|8646|8652|8651|8644.5|8643.5|347
1742561100000|2025-03-21 12:45:00|8646.8|8645.8|8653.5|8652.5|8655.3|8654.3|8646.8|8645.8|294
1742561400000|2025-03-21 12:50:00|8654|8653|8652.5|8651.5|8655.8|8654.8|8651|8650|155
1742561700000|2025-03-21 12:55:00|8652.3|8651.3|8646|8645|8655.3|8654.3|8644.8|8643.8|181
1742562000000|2025-03-21 13:00:00|8646.3|8645.3|8650.5|8649.5|8651.3|8650.3|8644|8643|435
1742562300000|2025-03-21 13:05:00|8650.3|8649.3|8650.3|8649.3|8653.3|8652.3|8648|8647|297
1742562600000|2025-03-21 13:10:00|8650.8|8649.8|8650.3|8649.3|8652.3|8651.3|8647.8|8646.8|290
1742562900000|2025-03-21 13:15:00|8650|8649|8648|8647|8651.8|8650.8|8647.3|8646.3|361
1742563200000|2025-03-21 13:20:00|8648.3|8647.3|8643.5|8642.5|8649.8|8648.8|8640.8|8639.8|256
1742563500000|2025-03-21 13:25:00|8643.3|8642.3|8644|8643|8644|8643|8637|8636|300
1742563800000|2025-03-21 13:30:00|8644.3|8643.3|8648|8647|8650.8|8649.8|8642.5|8641.5|502
1742564100000|2025-03-21 13:35:00|8648.3|8647.3|8648.8|8647.8|8653.8|8652.8|8644|8643|345
1742564400000|2025-03-21 13:40:00|8649|8648|8650.3|8649.3|8655.8|8654.8|8647.5|8646.5|361
1742564700000|2025-03-21 13:45:00|8650.5|8649.5|8644|8643|8651.5|8650.5|8643.5|8642.5|282
1742565000000|2025-03-21 13:50:00|8643.8|8642.8|8640.8|8639.8|8646.3|8645.3|8635.8|8634.8|347
1742565300000|2025-03-21 13:55:00|8640.5|8639.5|8634.3|8633.3|8641.8|8640.8|8632.5|8631.5|442
1742565600000|2025-03-21 14:00:00|8635.8|8634.8|8627.3|8626.3|8635.8|8634.8|8625|8624|640
1742565900000|2025-03-21 14:05:00|8627.8|8626.8|8618.3|8617.3|8627.8|8626.8|8618.3|8617.3|618
1742566200000|2025-03-21 14:10:00|8617.5|8616.5|8619|8618|8622.8|8621.8|8615.3|8614.3|593
1742566500000|2025-03-21 14:15:00|8618.8|8617.8|8624.3|8623.3|8625.5|8624.5|8615.8|8614.8|599
1742566800000|2025-03-21 14:20:00|8623.8|8622.8|8630|8629|8630.8|8629.8|8623.3|8622.3|403
1742567100000|2025-03-21 14:25:00|8630.3|8629.3|8633.3|8632.3|8635.3|8634.3|8629.3|8628.3|378
1742567400000|2025-03-21 14:30:00|8633.5|8632.5|8636.3|8635.3|8636.8|8635.8|8630|8629|496
1742567700000|2025-03-21 14:35:00|8636.5|8635.5|8634.3|8633.3|8638.3|8637.3|8632.5|8631.5|385
1742568000000|2025-03-21 14:40:00|8634.5|8633.5|8634.8|8633.8|8637.3|8636.3|8632.3|8631.3|485
1742568300000|2025-03-21 14:45:00|8635|8634|8637.5|8636.5|8639|8638|8634.8|8633.8|415
1742568600000|2025-03-21 14:50:00|8637|8636|8649.3|8648.3|8649.3|8648.3|8636.8|8635.8|675
1742568900000|2025-03-21 14:55:00|8649.8|8648.8|8649.3|8648.3|8650.3|8649.3|8645.3|8644.3|849
1742569200000|2025-03-21 15:00:00|8651|8650|8652.5|8651.5|8654|8653|8647.3|8646.3|973
1742569500000|2025-03-21 15:05:00|8652.3|8651.3|8655.3|8654.3|8656.3|8655.3|8651.3|8650.3|435
1742569800000|2025-03-21 15:10:00|8654.3|8653.3|8647.3|8646.3|8654.3|8653.3|8647|8646|307
1742570100000|2025-03-21 15:15:00|8647|8646|8650.5|8649.5|8654|8653|8647|8646|431
1742570400000|2025-03-21 15:20:00|8650.8|8649.8|8647|8646|8650.8|8649.8|8646|8645|300
1742570700000|2025-03-21 15:25:00|8647.8|8646.8|8649|8648|8650|8649|8645.8|8644.8|322
1742571000000|2025-03-21 15:30:00|8648.8|8647.8|8646.3|8645.3|8651|8650|8645.3|8644.3|281
1742571300000|2025-03-21 15:35:00|8646.5|8645.5|8644.8|8643.8|8647|8646|8643.8|8642.8|284
1742571600000|2025-03-21 15:40:00|8645|8644|8642.3|8641.3|8646.8|8645.8|8642.3|8641.3|322
1742571900000|2025-03-21 15:45:00|8642|8641|8645.3|8644.3|8647.3|8646.3|8641.8|8640.8|287
1742572200000|2025-03-21 15:50:00|8645.5|8644.5|8645|8644|8648.5|8647.5|8640.3|8639.3|1011
1742572500000|2025-03-21 15:55:00|8645.3|8644.3|8646.5|8645.5|8650|8649|8644.5|8643.5|516
1742572800000|2025-03-21 16:00:00|8645.5|8644.5|8650.5|8649.5|8652.3|8651.3|8644|8643|1350
1742573100000|2025-03-21 16:05:00|8650.3|8649.3|8655|8654|8656|8655|8649.5|8648.5|595
1742573400000|2025-03-21 16:10:00|8654.5|8653.5|8652.5|8651.5|8656.8|8655.8|8650|8649|518
1742573700000|2025-03-21 16:15:00|8652.8|8651.8|8652.8|8651.8|8653.5|8652.5|8648.8|8647.8|516
1742574000000|2025-03-21 16:20:00|8652.3|8651.3|8654.3|8653.3|8654.8|8653.8|8650.3|8649.3|790
1742574300000|2025-03-21 16:25:00|8654|8653|8655.5|8653.5|8658.3|8657.3|8652|8651|3187
1742574600000|2025-03-21 16:30:00|8655.3|8653.3|8644.8|8642.8|8656.5|8654.5|8640.3|8638.3|11170
1742574900000|2025-03-21 16:35:00|8645|8643|8638.3|8636.3|8646|8644|8632.5|8630.5|4445
1742575200000|2025-03-21 16:40:00|8637.5|8635.5|8637.8|8635.8|8640.3|8638.3|8634.8|8632.8|692
1742575500000|2025-03-21 16:45:00|8638|8636|8638.5|8636.5|8645|8643|8637.3|8635.3|1133
1742575800000|2025-03-21 16:50:00|8638.3|8636.3|8639.5|8637.5|8643|8641|8636.3|8634.3|365
1742576100000|2025-03-21 16:55:00|8639|8637|8646.5|8644.5|8647.5|8645.5|8638.8|8636.8|248
1742576400000|2025-03-21 17:00:00|8646.3|8644.3|8647|8645|8648.8|8646.8|8644.5|8642.5|232
1742576700000|2025-03-21 17:05:00|8646.8|8644.8|8650.3|8648.3|8650.8|8648.8|8645.5|8643.5|194
1742577000000|2025-03-21 17:10:00|8650.5|8648.5|8643.5|8641.5|8651.3|8649.3|8642.8|8640.8|168
1742577300000|2025-03-21 17:15:00|8643.3|8641.3|8642.8|8640.8|8645|8643|8641.8|8639.8|176
1742577600000|2025-03-21 17:20:00|8643|8641|8648.8|8646.8|8650.3|8648.3|8641.3|8639.3|175
1742577900000|2025-03-21 17:25:00|8649.3|8647.3|8644.5|8642.5|8649.8|8647.8|8643.5|8641.5|90
1742578200000|2025-03-21 17:30:00|8644.8|8642.8|8644|8642|8645.3|8643.3|8640.5|8638.5|87
1742578500000|2025-03-21 17:35:00|8644.3|8642.3|8649|8647|8649|8647|8644.3|8642.3|75
1742578800000|2025-03-21 17:40:00|8648.8|8646.8|8651|8649|8652.5|8650.5|8648.3|8646.3|84
1742579100000|2025-03-21 17:45:00|8651.3|8649.3|8654|8652|8654.3|8652.3|8650.8|8648.8|77
1742579400000|2025-03-21 17:50:00|8654.3|8652.3|8652.5|8650.5|8655.8|8653.8|8651.5|8649.5|137
1742579700000|2025-03-21 17:55:00|8652.8|8650.8|8653|8651|8653.8|8651.8|8651.8|8649.8|185
1742580000000|2025-03-21 18:00:00|8653.3|8651.3|8654.3|8652.3|8655.8|8653.8|8653|8651|174
1742580300000|2025-03-21 18:05:00|8653.8|8651.8|8651|8649|8654|8652|8649|8647|59
1742580600000|2025-03-21 18:10:00|8650.5|8648.5|8652.3|8650.3|8653|8651|8649.3|8647.3|96
1742580900000|2025-03-21 18:15:00|8651.8|8649.8|8652.3|8650.3|8653.3|8651.3|8649.8|8647.8|90
1742581200000|2025-03-21 18:20:00|8652|8650|8651|8649|8653.8|8651.8|8648|8646|116
1742581500000|2025-03-21 18:25:00|8650.8|8648.8|8645.3|8643.3|8651|8649|8645.3|8643.3|146
1742581800000|2025-03-21 18:30:00|8645|8643|8647|8645|8648.8|8646.8|8644.8|8642.8|75
1742582100000|2025-03-21 18:35:00|8646.8|8644.8|8649.8|8647.8|8650.3|8648.3|8646|8644|55
1742582400000|2025-03-21 18:40:00|8649.5|8647.5|8645.8|8643.8|8649.8|8647.8|8644.3|8642.3|200
1742582700000|2025-03-21 18:45:00|8645.3|8643.3|8643.5|8641.5|8646.5|8644.5|8640.8|8638.8|71
1742583000000|2025-03-21 18:50:00|8643.8|8641.8|8642.5|8640.5|8645.3|8643.3|8640.5|8638.5|78
1742583300000|2025-03-21 18:55:00|8642.8|8640.8|8641.5|8639.5|8644.5|8642.5|8641|8639|65
1742583600000|2025-03-21 19:00:00|8641.3|8639.3|8638.8|8636.8|8641.5|8639.5|8637|8635|40
1742583900000|2025-03-21 19:05:00|8638.5|8636.5|8640|8638|8641|8639|8638.3|8636.3|40
1742584200000|2025-03-21 19:10:00|8639.8|8637.8|8640.3|8638.3|8640.3|8638.3|8637.3|8635.3|37
1742584500000|2025-03-21 19:15:00|8639.8|8637.8|8642|8640|8643|8641|8639|8637|43
1742584800000|2025-03-21 19:20:00|8641.5|8639.5|8643|8641|8643.8|8641.8|8638.5|8636.5|36
1742585100000|2025-03-21 19:25:00|8643.3|8641.3|8638.5|8636.5|8643.3|8641.3|8637|8635|32
1742585400000|2025-03-21 19:30:00|8639.3|8637.3|8638|8636|8639.3|8637.3|8634.5|8632.5|84
1742585700000|2025-03-21 19:35:00|8637.5|8635.5|8637.5|8635.5|8640.8|8638.8|8635|8633|86
1742586000000|2025-03-21 19:40:00|8637.3|8635.3|8641|8639|8641.3|8639.3|8634.5|8632.5|54
1742586300000|2025-03-21 19:45:00|8640.5|8638.5|8641|8639|8642|8640|8638.5|8636.5|353
1742586600000|2025-03-21 19:50:00|8642.5|8640.5|8640.3|8638.3|8643|8641|8639|8637|396
1742586900000|2025-03-21 19:55:00|8640.5|8638.5|8647.3|8645.3|8650.3|8648.3|8639.5|8637.5|869
1742587200000|2025-03-21 20:00:00|8647|8645|8645.8|8643.8|8649.8|8647.8|8645|8643|96
1742587500000|2025-03-21 20:05:00|8646|8644|8648.5|8646.5|8648.8|8646.8|8645.8|8643.8|77
1742587800000|2025-03-21 20:10:00|8648.8|8646.8|8649|8647|8650|8648|8648|8646|44
1742588100000|2025-03-21 20:15:00|8649.5|8647.5|8650|8648|8650|8648|8648|8646|13
1742588400000|2025-03-21 20:20:00|8650.3|8648.3|8649.5|8647.5|8650.3|8648.3|8648.8|8646.8|40
1742588700000|2025-03-21 20:25:00|8649.8|8647.8|8650.5|8648.5|8651.3|8649.3|8649|8647|16
1742589000000|2025-03-21 20:30:00|8650.3|8648.3|8652|8650|8652|8650|8650.3|8648.3|38
1742589300000|2025-03-21 20:35:00|8651.8|8649.8|8653|8651|8653|8651|8651.5|8649.5|23
1742589600000|2025-03-21 20:40:00|8652.8|8650.8|8652|8650|8652.8|8650.8|8650.8|8648.8|26
1742589900000|2025-03-21 20:45:00|8651.5|8649.5|8649.5|8647.5|8651.8|8649.8|8649.5|8647.5|36
1742590200000|2025-03-21 20:50:00|8649|8647|8647.5|8645.5|8649|8647|8647.5|8645.5|17
1742590500000|2025-03-21 20:55:00|8647.8|8645.8|8648.1|8644.1|8648.8|8646.8|8646.8|8644.1|56
1742590800000|2025-03-21 21:00:00|8648.6|8644.6|8648.6|8644.6|8648.6|8644.6|8648.6|8644.6|0
1742767200000|2025-03-23 22:00:00|8678.1|8674.1|8669.3|8665.3|8680.3|8676.3|8669.2|8665.2|0
1742767500000|2025-03-23 22:05:00|8669.2|8665.2|8665.3|8661.3|8669.6|8665.6|8665.3|8661.3|0
1742767800000|2025-03-23 22:10:00|8665.1|8661.1|8666.9|8662.9|8667.6|8663.6|8665|8661|0
1742768100000|2025-03-23 22:15:00|8666.8|8662.8|8665.5|8661.5|8668.1|8664.1|8665|8661|0
1742768400000|2025-03-23 22:20:00|8665.6|8661.6|8663.9|8659.9|8666|8662|8663.6|8659.6|0
1742768700000|2025-03-23 22:25:00|8664|8660|8665|8661|8665.7|8661.7|8663.9|8659.9|0
1742769000000|2025-03-23 22:30:00|8664.9|8660.9|8664.7|8660.7|8665.3|8661.3|8662.6|8658.6|0
1742769300000|2025-03-23 22:35:00|8664.5|8660.5|8662.7|8658.7|8665|8661|8662.5|8658.5|0
1742769600000|2025-03-23 22:40:00|8662.6|8658.6|8663.1|8659.1|8664.4|8660.4|8662.5|8658.5|0
1742769900000|2025-03-23 22:45:00|8663.2|8659.2|8662.7|8658.7|8664|8660|8662.1|8658.1|0
1742770200000|2025-03-23 22:50:00|8662.9|8658.9|8663.2|8659.2|8664.4|8660.4|8661.8|8657.8|0
1742770500000|2025-03-23 22:55:00|8663.3|8659.3|8664.2|8660.2|8664.8|8660.8|8663.2|8659.2|0
1742770800000|2025-03-23 23:00:00|8664.1|8660.1|8662.8|8658.8|8665.3|8661.3|8662.6|8658.6|0
1742771100000|2025-03-23 23:05:00|8662.9|8658.9|8663.4|8659.4|8664.6|8660.6|8662.8|8658.8|0
1742771400000|2025-03-23 23:10:00|8663.3|8659.3|8663.9|8659.9|8664.4|8660.4|8663|8659|0
1742771700000|2025-03-23 23:15:00|8663.8|8659.8|8664.5|8660.5|8664.7|8660.7|8663.6|8659.6|0
1742772000000|2025-03-23 23:20:00|8664.4|8660.4|8663.6|8659.6|8664.8|8660.8|8663.4|8659.4|0
1742772300000|2025-03-23 23:25:00|8663.7|8659.7|8665.2|8661.2|8665.4|8661.4|8663.6|8659.6|0
1742772600000|2025-03-23 23:30:00|8665.1|8661.1|8666.6|8662.6|8666.8|8662.8|8664.1|8660.1|0
1742772900000|2025-03-23 23:35:00|8666.5|8662.5|8668|8664|8668|8664|8666.3|8662.3|0
1742773200000|2025-03-23 23:40:00|8667.9|8663.9|8668.2|8664.2|8668.2|8664.2|8667.1|8663.1|0
1742773500000|2025-03-23 23:45:00|8668.4|8664.4|8668.6|8664.6|8669.6|8665.6|8667.7|8663.7|0
1742773800000|2025-03-23 23:50:00|8668.5|8664.5|8669.1|8665.1|8669.1|8665.1|8667.7|8663.7|0
1742774100000|2025-03-23 23:55:00|8669|8665|8672.3|8668.3|8672.8|8668.8|8668.9|8664.9|0
1742774400000|2025-03-24 00:00:00|8672.4|8668.4|8673|8669|8673.7|8669.7|8669.9|8665.9|0
1742774700000|2025-03-24 00:05:00|8672.9|8668.9|8674.1|8670.1|8674.4|8670.4|8672.8|8668.8|0
1742775000000|2025-03-24 00:10:00|8674|8670|8669.9|8665.9|8674.1|8670.1|8669.9|8665.9|0
1742775300000|2025-03-24 00:15:00|8669.8|8665.8|8669.3|8665.3|8673.9|8669.9|8667.2|8663.2|0
1742775600000|2025-03-24 00:20:00|8670.1|8666.1|8670.9|8666.9|8670.9|8666.9|8667.7|8663.7|0
1742775900000|2025-03-24 00:25:00|8671|8667|8673.6|8669.6|8673.6|8669.6|8670.9|8666.9|0
1742776200000|2025-03-24 00:30:00|8674.4|8670.4|8672.7|8668.7|8674.6|8670.6|8671.8|8667.8|0
1742776500000|2025-03-24 00:35:00|8672.6|8668.6|8672.3|8668.3|8672.6|8668.6|8671|8667|0
1742776800000|2025-03-24 00:40:00|8672.4|8668.4|8670.7|8666.7|8672.6|8668.6|8669.6|8665.6|0
1742777100000|2025-03-24 00:45:00|8670.8|8666.8|8671.7|8667.7|8673.8|8669.8|8670.7|8666.7|0
1742777400000|2025-03-24 00:50:00|8670.7|8666.7|8670.6|8666.6|8670.9|8666.9|8669.7|8665.7|0
1742777700000|2025-03-24 00:55:00|8670.7|8666.7|8669.7|8665.7|8672.5|8668.5|8669.7|8665.7|0
1742778000000|2025-03-24 01:00:00|8669.6|8665.6|8671.9|8668.9|8676.6|8673.6|8669.4|8665.6|90
1742778300000|2025-03-24 01:05:00|8671.6|8668.6|8669.1|8666.1|8671.9|8668.9|8667.9|8664.9|38
1742778600000|2025-03-24 01:10:00|8668.6|8665.6|8668.9|8665.9|8670.1|8667.1|8668.1|8665.1|18
1742778900000|2025-03-24 01:15:00|8668.6|8665.6|8666.9|8663.9|8669.6|8666.6|8666.9|8663.9|30
1742779200000|2025-03-24 01:20:00|8666.6|8663.6|8667.9|8664.9|8668.6|8665.6|8664.9|8661.9|23
1742779500000|2025-03-24 01:25:00|8667.6|8664.6|8666.4|8663.4|8667.6|8664.6|8664.4|8661.4|11
1742779800000|2025-03-24 01:30:00|8666.6|8663.6|8666.6|8663.6|8668.1|8665.1|8663.6|8660.6|21
1742780100000|2025-03-24 01:35:00|8666.4|8663.4|8667.6|8664.6|8668.4|8665.4|8665.4|8662.4|3
1742780400000|2025-03-24 01:40:00|8667.4|8664.4|8665.6|8662.6|8668.6|8665.6|8663.9|8660.9|5
1742780700000|2025-03-24 01:45:00|8665.1|8662.1|8666.6|8663.6|8667.4|8664.4|8665.1|8662.1|5
1742781000000|2025-03-24 01:50:00|8666.4|8663.4|8666.9|8663.9|8667.1|8664.1|8665.1|8662.1|3
1742781300000|2025-03-24 01:55:00|8666.4|8663.4|8667.4|8664.4|8668.1|8665.1|8665.9|8662.9|29
1742781600000|2025-03-24 02:00:00|8666.9|8663.9|8668.1|8665.1|8668.1|8665.1|8666.1|8663.1|3
1742781900000|2025-03-24 02:05:00|8667.9|8664.9|8671.9|8668.9|8671.9|8668.9|8667.4|8664.4|18
1742782200000|2025-03-24 02:10:00|8671.6|8668.6|8668.1|8665.1|8671.6|8668.6|8667.6|8664.6|11
1742782500000|2025-03-24 02:15:00|8667.9|8664.9|8669.1|8666.1|8670.1|8667.1|8667.6|8664.6|6
1742782800000|2025-03-24 02:20:00|8668.9|8665.9|8669.6|8666.6|8670.4|8667.4|8668.6|8665.6|4
1742783100000|2025-03-24 02:25:00|8669.4|8666.4|8670.9|8667.9|8670.9|8667.9|8668.9|8665.9|5
1742783400000|2025-03-24 02:30:00|8670.4|8667.4|8668.4|8665.4|8670.9|8667.9|8668.4|8665.4|2
1742783700000|2025-03-24 02:35:00|8668.6|8665.6|8668.9|8665.9|8670.1|8667.1|8667.4|8664.4|33
1742784000000|2025-03-24 02:40:00|8668.1|8665.1|8668.4|8665.4|8669.9|8666.9|8668.1|8665.1|3
1742784300000|2025-03-24 02:45:00|8668.6|8665.6|8670.1|8667.1|8670.4|8667.4|8668.6|8665.6|7
1742784600000|2025-03-24 02:50:00|8670.4|8667.4|8669.1|8666.1|8670.4|8667.4|8668.6|8665.6|6
1742784900000|2025-03-24 02:55:00|8668.9|8665.9|8669.4|8666.4|8669.9|8666.9|8668.1|8665.1|5
1742785200000|2025-03-24 03:00:00|8668.9|8665.9|8669.1|8666.1|8669.9|8666.9|8668.6|8665.6|0
1742785500000|2025-03-24 03:05:00|8669.4|8666.4|8668.1|8665.1|8669.4|8666.4|8668.1|8665.1|0
1742785800000|2025-03-24 03:10:00|8668.9|8665.9|8668.6|8665.6|8670.6|8667.6|8668.6|8665.6|8
1742786100000|2025-03-24 03:15:00|8668.4|8665.4|8667.4|8664.4|8669.1|8666.1|8666.9|8663.9|1
1742786400000|2025-03-24 03:20:00|8667.1|8664.1|8666.9|8663.9|8667.9|8664.9|8666.6|8663.6|3
1742786700000|2025-03-24 03:25:00|8666.6|8663.6|8665.6|8662.6|8666.6|8663.6|8663.4|8660.4|4
1742787000000|2025-03-24 03:30:00|8664.6|8661.6|8666.6|8663.6|8667.6|8664.6|8664.6|8661.6|46
1742787300000|2025-03-24 03:35:00|8666.9|8663.9|8667.4|8664.4|8667.9|8664.9|8666.1|8663.1|11
1742787600000|2025-03-24 03:40:00|8667.6|8664.6|8669.9|8666.9|8669.9|8666.9|8667.1|8664.1|7
1742787900000|2025-03-24 03:45:00|8668.9|8665.9|8669.6|8666.6|8670.1|8667.1|8668.4|8665.4|14
1742788200000|2025-03-24 03:50:00|8669.9|8666.9|8670.1|8667.1|8670.6|8667.6|8668.4|8665.4|4
1742788500000|2025-03-24 03:55:00|8670.4|8667.4|8670.9|8667.9|8671.4|8668.4|8670.4|8667.4|8
1742788800000|2025-03-24 04:00:00|8671.1|8668.1|8669.4|8666.4|8671.1|8668.1|8669.1|8666.1|7
1742789100000|2025-03-24 04:05:00|8669.9|8666.9|8668.9|8665.9|8670.1|8667.1|8668.9|8665.9|1
1742789400000|2025-03-24 04:10:00|8669.4|8666.4|8668.4|8665.4|8670.4|8667.4|8668.1|8665.1|9
1742789700000|2025-03-24 04:15:00|8668.6|8665.6|8670.1|8667.1|8670.6|8667.6|8668.4|8665.4|6
1742790000000|2025-03-24 04:20:00|8670.4|8667.4|8668.6|8665.6|8671.1|8668.1|8668.6|8665.6|7
1742790300000|2025-03-24 04:25:00|8669.4|8666.4|8668.9|8665.9|8670.1|8667.1|8668.9|8665.9|4
1742790600000|2025-03-24 04:30:00|8669.6|8666.6|8670.6|8667.6|8670.9|8667.9|8669.4|8666.4|4
1742790900000|2025-03-24 04:35:00|8670.1|8667.1|8670.9|8667.9|8671.9|8668.9|8670.1|8667.1|7
1742791200000|2025-03-24 04:40:00|8671.4|8668.4|8671.6|8668.6|8672.1|8669.1|8670.4|8667.4|0
1742791500000|2025-03-24 04:45:00|8671.9|8668.9|8671.4|8668.4|8672.4|8669.4|8671.4|8668.4|0
1742791800000|2025-03-24 04:50:00|8670.9|8667.9|8670.9|8667.9|8671.9|8668.9|8670.6|8667.6|0
1742792100000|2025-03-24 04:55:00|8671.4|8668.4|8671.4|8668.4|8672.1|8669.1|8670.9|8667.9|2
1742792400000|2025-03-24 05:00:00|8671.9|8668.9|8672.6|8669.6|8673.6|8670.6|8671.4|8668.4|17
1742792700000|2025-03-24 05:05:00|8673.1|8670.1|8673.1|8670.1|8674.6|8671.6|8672.9|8669.9|7
1742793000000|2025-03-24 05:10:00|8673.4|8670.4|8674.4|8671.4|8674.6|8671.6|8673.4|8670.4|2
1742793300000|2025-03-24 05:15:00|8674.6|8671.6|8673.4|8670.4|8674.9|8671.9|8673.4|8670.4|5
1742793600000|2025-03-24 05:20:00|8673.9|8670.9|8674.6|8671.6|8674.6|8671.6|8673.4|8670.4|1
1742793900000|2025-03-24 05:25:00|8673.9|8670.9|8673.4|8670.4|8674.6|8671.6|8673.4|8670.4|4
1742794200000|2025-03-24 05:30:00|8673.1|8670.1|8672.6|8669.6|8673.4|8670.4|8672.1|8669.1|7
1742794500000|2025-03-24 05:35:00|8672.4|8669.4|8673.1|8670.1|8673.9|8670.9|8672.1|8669.1|10
1742794800000|2025-03-24 05:40:00|8673.4|8670.4|8671.9|8668.9|8673.4|8670.4|8671.9|8668.9|5
1742795100000|2025-03-24 05:45:00|8671.6|8668.6|8671.6|8668.6|8671.9|8668.9|8671.1|8668.1|3
1742795400000|2025-03-24 05:50:00|8671.1|8668.1|8671.4|8668.4|8672.4|8669.4|8670.6|8667.6|8
1742795700000|2025-03-24 05:55:00|8671.6|8668.6|8672.6|8669.6|8673.1|8670.1|8671.1|8668.1|13
1742796000000|2025-03-24 06:00:00|8672.9|8669.9|8671.6|8668.6|8672.9|8669.9|8671.1|8668.1|11
1742796300000|2025-03-24 06:05:00|8671.9|8668.9|8670.4|8667.4|8672.4|8669.4|8669.9|8666.9|44
1742796600000|2025-03-24 06:10:00|8669.6|8666.6|8668.4|8665.4|8671.1|8668.1|8666.9|8663.9|37
1742796900000|2025-03-24 06:15:00|8669.1|8666.1|8668.6|8665.6|8669.6|8666.6|8667.6|8664.6|6
1742797200000|2025-03-24 06:20:00|8667.9|8664.9|8671.4|8668.4|8671.9|8668.9|8667.1|8664.1|63
1742797500000|2025-03-24 06:25:00|8671.6|8668.6|8671.9|8668.9|8672.4|8669.4|8670.6|8667.6|61
1742797800000|2025-03-24 06:30:00|8671.6|8668.6|8668.6|8665.6|8671.6|8668.6|8667.1|8664.1|77
1742798100000|2025-03-24 06:35:00|8668.9|8665.9|8673.1|8670.1|8673.4|8670.4|8667.9|8664.9|79
1742798400000|2025-03-24 06:40:00|8673.4|8670.4|8674.4|8671.4|8674.4|8671.4|8671.4|8668.4|17
1742798700000|2025-03-24 06:45:00|8674.1|8671.1|8674.4|8671.4|8674.6|8671.6|8673.1|8670.1|41
1742799000000|2025-03-24 06:50:00|8674.6|8671.6|8675.1|8672.1|8675.4|8672.4|8673.4|8670.4|33
1742799300000|2025-03-24 06:55:00|8674.9|8671.9|8678.9|8675.9|8679.4|8676.4|8674.9|8671.9|74
1742799600000|2025-03-24 07:00:00|8678.4|8675.4|8677.4|8675.4|8682.6|8680.6|8677.4|8675.4|173
1742799900000|2025-03-24 07:05:00|8677.1|8675.1|8681.9|8679.9|8682.6|8680.6|8677.1|8675.1|127
1742800200000|2025-03-24 07:10:00|8682.1|8680.1|8681.4|8679.4|8683.9|8681.9|8680.1|8678.1|86
1742800500000|2025-03-24 07:15:00|8681.1|8679.1|8683.4|8681.4|8684.6|8682.6|8680.9|8678.9|138
1742800800000|2025-03-24 07:20:00|8683.9|8681.9|8684.1|8682.1|8684.4|8682.4|8682.4|8680.4|137
1742801100000|2025-03-24 07:25:00|8684.4|8682.4|8684.9|8682.9|8685.4|8683.4|8683.4|8681.4|114
1742801400000|2025-03-24 07:30:00|8684.6|8682.6|8680.1|8678.1|8685.9|8683.9|8680.1|8678.1|95
1742801700000|2025-03-24 07:35:00|8679.9|8677.9|8678.4|8676.4|8680.6|8678.6|8677.9|8675.9|113
1742802000000|2025-03-24 07:40:00|8678.6|8676.6|8678.6|8676.6|8679.4|8677.4|8676.9|8674.9|66
1742802300000|2025-03-24 07:45:00|8678.9|8676.9|8683.4|8681.4|8683.9|8681.9|8678.9|8676.9|69
1742802600000|2025-03-24 07:50:00|8683.6|8681.6|8679.9|8677.9|8683.6|8681.6|8678.9|8676.9|60
1742802900000|2025-03-24 07:55:00|8679.4|8677.4|8686.1|8684.1|8687.4|8685.4|8679.4|8677.4|280
1742803200000|2025-03-24 08:00:00|8685.6|8684.6|8688.9|8687.9|8689.4|8688.4|8681.4|8680.4|1945
1742803500000|2025-03-24 08:05:00|8688.4|8687.4|8690.9|8689.9|8691.4|8690.4|8683.4|8682.4|975
1742803800000|2025-03-24 08:10:00|8691.1|8690.1|8692.6|8691.6|8694.9|8693.9|8690.4|8689.4|597
1742804100000|2025-03-24 08:15:00|8695.1|8694.1|8689.9|8688.9|8695.6|8694.6|8685.9|8684.9|534
1742804400000|2025-03-24 08:20:00|8689.4|8688.4|8688.9|8687.9|8692.4|8691.4|8685.1|8684.1|428
1742804700000|2025-03-24 08:25:00|8688.6|8687.6|8687.6|8686.6|8689.9|8688.9|8680.9|8679.9|518
1742805000000|2025-03-24 08:30:00|8684.6|8683.6|8688.4|8687.4|8693.1|8692.1|8682.6|8681.6|791
1742805300000|2025-03-24 08:35:00|8688.6|8687.6|8690.9|8689.9|8692.1|8691.1|8684.9|8683.9|379
1742805600000|2025-03-24 08:40:00|8690.6|8689.6|8692.4|8691.4|8694.6|8693.6|8689.9|8688.9|279
1742805900000|2025-03-24 08:45:00|8692.6|8691.6|8694.4|8693.4|8694.4|8693.4|8688.1|8687.1|241
1742806200000|2025-03-24 08:50:00|8694.1|8693.1|8687.9|8686.9|8694.4|8693.4|8686.6|8685.6|251
1742806500000|2025-03-24 08:55:00|8687.4|8686.4|8691.6|8690.6|8691.6|8690.6|8687.1|8686.1|205
1742806800000|2025-03-24 09:00:00|8691.9|8690.9|8690.6|8689.6|8697.9|8696.9|8690.1|8689.1|398
1742807100000|2025-03-24 09:05:00|8691.1|8690.1|8690.4|8689.4|8697.6|8696.6|8688.4|8687.4|293
1742807400000|2025-03-24 09:10:00|8689.9|8688.9|8692.1|8691.1|8692.4|8691.4|8688.9|8687.9|325
1742807700000|2025-03-24 09:15:00|8691.9|8690.9|8688.1|8687.1|8693.6|8692.6|8687.4|8686.4|412
1742808000000|2025-03-24 09:20:00|8688.4|8687.4|8675.9|8674.9|8688.6|8687.6|8675.9|8674.9|442
1742808300000|2025-03-24 09:25:00|8675.4|8674.4|8673.6|8672.6|8675.9|8674.9|8668.4|8667.4|410
1742808600000|2025-03-24 09:30:00|8671.6|8670.6|8659.4|8658.4|8673.1|8672.1|8657.1|8656.1|1010
1742808900000|2025-03-24 09:35:00|8659.6|8658.6|8663.6|8662.6|8664.9|8663.9|8659.4|8658.4|445
1742809200000|2025-03-24 09:40:00|8663.4|8662.4|8662.9|8661.9|8667.4|8666.4|8662.6|8661.6|205
1742809500000|2025-03-24 09:45:00|8662.6|8661.6|8658.4|8657.4|8663.9|8662.9|8658.4|8657.4|426
1742809800000|2025-03-24 09:50:00|8658.1|8657.1|8651.4|8650.4|8658.6|8657.6|8650.4|8649.4|487
1742810100000|2025-03-24 09:55:00|8650.9|8649.9|8642.9|8641.9|8650.9|8649.9|8642.6|8641.6|353
1742810400000|2025-03-24 10:00:00|8642.6|8641.6|8645.4|8644.4|8646.4|8645.4|8638.1|8637.1|420
1742810700000|2025-03-24 10:05:00|8645.9|8644.9|8646.9|8645.9|8648.4|8647.4|8643.4|8642.4|324
1742811000000|2025-03-24 10:10:00|8647.1|8646.1|8649.9|8648.9|8649.9|8648.9|8644.4|8643.4|265
1742811300000|2025-03-24 10:15:00|8650.1|8649.1|8652.6|8651.6|8654.4|8653.4|8648.9|8647.9|219
1742811600000|2025-03-24 10:20:00|8652.4|8651.4|8654.4|8653.4|8658.9|8657.9|8652.4|8651.4|413
1742811900000|2025-03-24 10:25:00|8653.9|8652.9|8659.1|8658.1|8659.9|8658.9|8652.9|8651.9|311
1742812200000|2025-03-24 10:30:00|8659.4|8658.4|8660.4|8659.4|8662.6|8661.6|8658.9|8657.9|309
1742812500000|2025-03-24 10:35:00|8659.9|8658.9|8663.9|8662.9|8666.6|8665.6|8659.9|8658.9|253
1742812800000|2025-03-24 10:40:00|8663.6|8662.6|8664.9|8663.9|8664.9|8663.9|8660.1|8659.1|184
1742813100000|2025-03-24 10:45:00|8664.4|8663.4|8663.9|8662.9|8665.9|8664.9|8663.4|8662.4|307
1742813400000|2025-03-24 10:50:00|8663.6|8662.6|8663.4|8662.4|8664.4|8663.4|8661.4|8660.4|268
1742813700000|2025-03-24 10:55:00|8663.1|8662.1|8662.6|8661.6|8664.4|8663.4|8661.6|8660.6|571
1742814000000|2025-03-24 11:00:00|8662.4|8661.4|8662.4|8661.4|8666.1|8665.1|8662.1|8661.1|708
1742814300000|2025-03-24 11:05:00|8662.6|8661.6|8665.9|8664.9|8665.9|8664.9|8661.1|8660.1|269
1742814600000|2025-03-24 11:10:00|8666.4|8665.4|8672.9|8671.9|8674.9|8673.9|8665.4|8664.4|418
1742814900000|2025-03-24 11:15:00|8672.6|8671.6|8665.4|8664.4|8672.6|8671.6|8665.4|8664.4|176
1742815200000|2025-03-24 11:20:00|8665.1|8664.1|8668.9|8667.9|8671.9|8670.9|8664.9|8663.9|232
1742815500000|2025-03-24 11:25:00|8669.4|8668.4|8663.6|8662.6|8669.4|8668.4|8663.6|8662.6|203
1742815800000|2025-03-24 11:30:00|8663.9|8662.9|8656.4|8655.4|8665.4|8664.4|8656.4|8655.4|209
1742816100000|2025-03-24 11:35:00|8656.9|8655.9|8657.9|8656.9|8657.9|8656.9|8653.9|8652.9|371
1742816400000|2025-03-24 11:40:00|8658.1|8657.1|8657.4|8656.4|8660.6|8659.6|8657.4|8656.4|352
1742816700000|2025-03-24 11:45:00|8657.9|8656.9|8652.1|8651.1|8658.4|8657.4|8651.4|8650.4|463
1742817000000|2025-03-24 11:50:00|8652.9|8651.9|8649.6|8648.6|8654.4|8653.4|8647.9|8646.9|278
1742817300000|2025-03-24 11:55:00|8649.9|8648.9|8648.9|8647.9|8651.6|8650.6|8645.4|8644.4|642
1742817600000|2025-03-24 12:00:00|8647.6|8646.6|8644.4|8643.4|8649.4|8648.4|8644.4|8643.4|431
1742817900000|2025-03-24 12:05:00|8644.9|8643.9|8639.9|8638.9|8645.6|8644.6|8639.6|8638.6|349
1742818200000|2025-03-24 12:10:00|8639.4|8638.4|8634.9|8633.9|8639.4|8638.4|8634.4|8633.4|370
1742818500000|2025-03-24 12:15:00|8635.1|8634.1|8637.4|8636.4|8639.9|8638.9|8635.1|8634.1|516
1742818800000|2025-03-24 12:20:00|8637.1|8636.1|8634.9|8633.9|8639.4|8638.4|8634.9|8633.9|388
1742819100000|2025-03-24 12:25:00|8635.1|8634.1|8629.4|8628.4|8636.6|8635.6|8627.6|8626.6|285
1742819400000|2025-03-24 12:30:00|8629.1|8628.1|8625.4|8624.4|8632.1|8631.1|8623.1|8622.1|280
1742819700000|2025-03-24 12:35:00|8625.1|8624.1|8622.9|8621.9|8627.6|8626.6|8622.9|8621.9|360
1742820000000|2025-03-24 12:40:00|8623.1|8622.1|8617.9|8616.9|8623.9|8622.9|8615.4|8614.4|438
1742820300000|2025-03-24 12:45:00|8617.6|8616.6|8620.9|8619.9|8622.9|8621.9|8614.6|8613.6|531
1742820600000|2025-03-24 12:50:00|8620.6|8619.6|8623.9|8622.9|8625.4|8624.4|8620.1|8619.1|374
1742820900000|2025-03-24 12:55:00|8623.4|8622.4|8620.9|8619.9|8623.4|8622.4|8619.4|8618.4|331
1742821200000|2025-03-24 13:00:00|8621.6|8620.6|8624.9|8623.9|8625.1|8624.1|8616.6|8615.6|330
1742821500000|2025-03-24 13:05:00|8625.4|8624.4|8626.6|8625.6|8627.4|8626.4|8624.6|8623.6|468
1742821800000|2025-03-24 13:10:00|8626.9|8625.9|8629.1|8628.1|8629.4|8628.4|8626.4|8625.4|422
1742822100000|2025-03-24 13:15:00|8629.4|8628.4|8634.1|8633.1|8634.9|8633.9|8629.1|8628.1|209
1742822400000|2025-03-24 13:20:00|8634.4|8633.4|8639.6|8638.6|8640.4|8639.4|8633.4|8632.4|331
1742822700000|2025-03-24 13:25:00|8639.9|8638.9|8644.6|8643.6|8645.4|8644.4|8639.1|8638.1|353
1742823000000|2025-03-24 13:30:00|8644.4|8643.4|8659.4|8658.4|8661.4|8660.4|8643.9|8642.9|1349
1742823300000|2025-03-24 13:35:00|8659.9|8658.9|8648.6|8647.6|8662.1|8661.1|8648.6|8647.6|500
1742823600000|2025-03-24 13:40:00|8648.4|8647.4|8651.1|8650.1|8658.9|8657.9|8648.4|8647.4|319
1742823900000|2025-03-24 13:45:00|8656.6|8655.6|8647.9|8646.9|8657.6|8656.6|8647.1|8646.1|567
1742824200000|2025-03-24 13:50:00|8647.6|8646.6|8648.9|8647.9|8654.6|8653.6|8645.6|8644.6|345
1742824500000|2025-03-24 13:55:00|8649.1|8648.1|8647.6|8646.6|8651.4|8650.4|8644.4|8643.4|249
1742824800000|2025-03-24 14:00:00|8647.4|8646.4|8653.6|8652.6|8654.9|8653.9|8646.4|8645.4|518
1742825100000|2025-03-24 14:05:00|8653.4|8652.4|8658.4|8657.4|8661.6|8660.6|8651.4|8650.4|679
1742825400000|2025-03-24 14:10:00|8658.1|8657.1|8649.1|8648.1|8660.9|8659.9|8648.4|8647.4|704
1742825700000|2025-03-24 14:15:00|8649.4|8648.4|8646.4|8645.4|8649.9|8648.9|8643.4|8642.4|430
1742826000000|2025-03-24 14:20:00|8647.4|8646.4|8649.9|8648.9|8651.9|8650.9|8646.9|8645.9|520
1742826300000|2025-03-24 14:25:00|8649.4|8648.4|8647.6|8646.6|8652.4|8651.4|8646.6|8645.6|442
1742826600000|2025-03-24 14:30:00|8647.9|8646.9|8644.1|8643.1|8649.6|8648.6|8640.9|8639.9|558
1742826900000|2025-03-24 14:35:00|8644.4|8643.4|8645.9|8644.9|8646.1|8645.1|8640.9|8639.9|458
1742827200000|2025-03-24 14:40:00|8646.1|8645.1|8643.4|8642.4|8648.9|8647.9|8642.4|8641.4|402
1742827500000|2025-03-24 14:45:00|8643.6|8642.6|8649.9|8648.9|8650.9|8649.9|8642.9|8641.9|389
1742827800000|2025-03-24 14:50:00|8649.6|8648.6|8650.6|8649.6|8652.9|8651.9|8648.9|8647.9|395
1742828100000|2025-03-24 14:55:00|8650.4|8649.4|8649.6|8648.6|8653.1|8652.1|8649.4|8648.4|433
1742828400000|2025-03-24 15:00:00|8650.9|8649.9|8648.4|8647.4|8652.4|8651.4|8646.9|8645.9|630
1742828700000|2025-03-24 15:05:00|8648.1|8647.1|8644.9|8643.9|8649.4|8648.4|8643.4|8642.4|571
1742829000000|2025-03-24 15:10:00|8645.1|8644.1|8640.9|8639.9|8646.9|8645.9|8639.4|8638.4|440
1742829300000|2025-03-24 15:15:00|8640.4|8639.4|8642.6|8641.6|8645.4|8644.4|8638.4|8637.4|394
1742829600000|2025-03-24 15:20:00|8642.9|8641.9|8643.6|8642.6|8645.6|8644.6|8639.9|8638.9|345
1742829900000|2025-03-24 15:25:00|8643.9|8642.9|8643.6|8642.6|8644.4|8643.4|8639.1|8638.1|611
1742830200000|2025-03-24 15:30:00|8643.9|8642.9|8645.4|8644.4|8646.6|8645.6|8641.9|8640.9|587
1742830500000|2025-03-24 15:35:00|8645.6|8644.6|8648.9|8647.9|8650.9|8649.9|8645.4|8644.4|686
1742830800000|2025-03-24 15:40:00|8649.1|8648.1|8647.6|8646.6|8651.6|8650.6|8646.4|8645.4|717
1742831100000|2025-03-24 15:45:00|8647.9|8646.9|8642.6|8641.6|8651.1|8650.1|8641.9|8640.9|399
1742831400000|2025-03-24 15:50:00|8642.9|8641.9|8645.4|8644.4|8645.6|8644.6|8641.4|8640.4|357
1742831700000|2025-03-24 15:55:00|8645.6|8644.6|8649.6|8648.6|8651.1|8650.1|8644.9|8643.9|631
1742832000000|2025-03-24 16:00:00|8649.9|8648.9|8646.4|8645.4|8650.1|8649.1|8644.4|8643.4|451
1742832300000|2025-03-24 16:05:00|8646.6|8645.6|8645.1|8644.1|8647.9|8646.9|8644.6|8643.6|336
1742832600000|2025-03-24 16:10:00|8644.9|8643.9|8638.9|8637.9|8645.1|8644.1|8638.9|8637.9|456
1742832900000|2025-03-24 16:15:00|8639.6|8638.6|8641.1|8640.1|8643.9|8642.9|8639.1|8638.1|449
1742833200000|2025-03-24 16:20:00|8640.9|8639.9|8647.9|8646.9|8649.4|8648.4|8640.9|8639.9|644
1742833500000|2025-03-24 16:25:00|8648.4|8647.4|8642.9|8640.9|8649.4|8648.4|8642.4|8640.9|2280
1742833800000|2025-03-24 16:30:00|8643.4|8641.4|8637.6|8635.6|8645.4|8643.4|8636.6|8634.6|4343
1742834100000|2025-03-24 16:35:00|8637.4|8635.4|8640.4|8638.4|8640.9|8638.9|8634.6|8632.6|934
1742834400000|2025-03-24 16:40:00|8640.9|8638.9|8637.9|8635.9|8642.1|8640.1|8636.4|8634.4|533
1742834700000|2025-03-24 16:45:00|8637.6|8635.6|8635.4|8633.4|8639.1|8637.1|8634.4|8632.4|205
1742835000000|2025-03-24 16:50:00|8635.6|8633.6|8638.6|8636.6|8638.9|8636.9|8634.9|8632.9|251
1742835300000|2025-03-24 16:55:00|8638.9|8636.9|8640.6|8638.6|8642.4|8640.4|8636.4|8634.4|331
1742835600000|2025-03-24 17:00:00|8640.9|8638.9|8636.4|8634.4|8640.9|8638.9|8635.4|8633.4|145
1742835900000|2025-03-24 17:05:00|8636.6|8634.6|8636.9|8634.9|8640.1|8638.1|8636.4|8634.4|122
1742836200000|2025-03-24 17:10:00|8637.1|8635.1|8636.9|8634.9|8637.9|8635.9|8635.4|8633.4|238
1742836500000|2025-03-24 17:15:00|8637.1|8635.1|8637.9|8635.9|8639.6|8637.6|8635.4|8633.4|95
1742836800000|2025-03-24 17:20:00|8637.6|8635.6|8635.9|8633.9|8638.4|8636.4|8635.6|8633.6|104
1742837100000|2025-03-24 17:25:00|8636.4|8634.4|8637.1|8635.1|8637.4|8635.4|8635.1|8633.1|55
1742837400000|2025-03-24 17:30:00|8636.9|8634.9|8636.9|8634.9|8640.1|8638.1|8636.6|8634.6|71
1742837700000|2025-03-24 17:35:00|8636.6|8634.6|8639.6|8637.6|8640.4|8638.4|8634.9|8632.9|90
1742838000000|2025-03-24 17:40:00|8639.4|8637.4|8637.1|8635.1|8640.6|8638.6|8636.1|8634.1|76
1742838300000|2025-03-24 17:45:00|8636.9|8634.9|8639.1|8637.1|8639.4|8637.4|8636.1|8634.1|62
1742838600000|2025-03-24 17:50:00|8639.4|8637.4|8637.1|8635.1|8639.4|8637.4|8635.9|8633.9|42
1742838900000|2025-03-24 17:55:00|8637.4|8635.4|8637.6|8635.6|8637.6|8635.6|8636.4|8634.4|62
1742839200000|2025-03-24 18:00:00|8637.4|8635.4|8631.1|8629.1|8637.9|8635.9|8629.4|8627.4|145
1742839500000|2025-03-24 18:05:00|8630.9|8628.9|8632.4|8630.4|8633.9|8631.9|8630.9|8628.9|43
1742839800000|2025-03-24 18:10:00|8632.1|8630.1|8629.9|8627.9|8632.1|8630.1|8628.9|8626.9|44
1742840100000|2025-03-24 18:15:00|8629.6|8627.6|8628.1|8626.1|8630.6|8628.6|8628.1|8626.1|41
1742840400000|2025-03-24 18:20:00|8627.9|8625.9|8627.6|8625.6|8629.6|8627.6|8626.9|8624.9|141
1742840700000|2025-03-24 18:25:00|8627.4|8625.4|8627.9|8625.9|8628.9|8626.9|8625.4|8623.4|120
1742841000000|2025-03-24 18:30:00|8627.4|8625.4|8626.4|8624.4|8627.9|8625.9|8624.9|8622.9|102
1742841300000|2025-03-24 18:35:00|8625.9|8623.9|8632.4|8630.4|8633.9|8631.9|8625.4|8623.4|323
1742841600000|2025-03-24 18:40:00|8632.9|8630.9|8633.1|8631.1|8633.4|8631.4|8628.6|8626.6|303
1742841900000|2025-03-24 18:45:00|8632.9|8630.9|8632.6|8630.6|8633.4|8631.4|8628.1|8626.1|415
1742842200000|2025-03-24 18:50:00|8632.4|8630.4|8638.1|8636.1|8638.9|8636.9|8632.1|8630.1|408
1742842500000|2025-03-24 18:55:00|8637.9|8635.9|8635.9|8633.9|8637.9|8635.9|8633.9|8631.9|336
1742842800000|2025-03-24 19:00:00|8635.4|8633.4|8639.6|8637.6|8639.6|8637.6|8635.4|8633.4|150
1742843100000|2025-03-24 19:05:00|8639.4|8637.4|8640.4|8638.4|8641.4|8639.4|8639.1|8637.1|68
1742843400000|2025-03-24 19:10:00|8640.9|8638.9|8637.9|8635.9|8640.9|8638.9|8637.6|8635.6|67
1742843700000|2025-03-24 19:15:00|8638.1|8636.1|8640.9|8638.9|8641.9|8639.9|8637.9|8635.9|44
1742844000000|2025-03-24 19:20:00|8640.4|8638.4|8640.4|8638.4|8641.6|8639.6|8639.4|8637.4|40
1742844300000|2025-03-24 19:25:00|8639.9|8637.9|8638.1|8636.1|8640.4|8638.4|8637.4|8635.4|81
1742844600000|2025-03-24 19:30:00|8638.4|8636.4|8640.9|8638.9|8641.9|8639.9|8638.1|8636.1|84
1742844900000|2025-03-24 19:35:00|8640.4|8638.4|8643.6|8641.6|8644.4|8642.4|8639.9|8637.9|74
1742845200000|2025-03-24 19:40:00|8643.9|8641.9|8644.6|8642.6|8645.6|8643.6|8642.4|8640.4|65
1742845500000|2025-03-24 19:45:00|8644.9|8642.9|8647.9|8645.9|8648.1|8646.1|8644.4|8642.4|107
1742845800000|2025-03-24 19:50:00|8647.1|8645.1|8645.9|8643.9|8647.4|8645.4|8640.6|8638.6|155
1742846100000|2025-03-24 19:55:00|8646.1|8644.1|8647.9|8645.9|8650.4|8648.4|8645.4|8643.4|695
1742846400000|2025-03-24 20:00:00|8647.6|8645.6|8646.6|8644.6|8650.4|8648.4|8646.1|8644.1|75
1742846700000|2025-03-24 20:05:00|8646.9|8644.9|8646.6|8644.6|8647.9|8645.9|8646.1|8644.1|45
1742847000000|2025-03-24 20:10:00|8647.1|8645.1|8645.6|8643.6|8647.1|8645.1|8644.9|8642.9|42
1742847300000|2025-03-24 20:15:00|8646.1|8644.1|8646.6|8644.6|8646.9|8644.9|8645.6|8643.6|14
1742847600000|2025-03-24 20:20:00|8646.1|8644.1|8645.1|8643.1|8646.1|8644.1|8644.9|8642.9|16
1742847900000|2025-03-24 20:25:00|8645.4|8643.4|8644.6|8642.6|8645.4|8643.4|8643.9|8641.9|4
1742848200000|2025-03-24 20:30:00|8644.9|8642.9|8643.1|8641.1|8645.1|8643.1|8643.1|8641.1|10
1742848500000|2025-03-24 20:35:00|8643.4|8641.4|8643.6|8641.6|8643.6|8641.6|8643.1|8641.1|4
1742848800000|2025-03-24 20:40:00|8643.9|8641.9|8643.6|8641.6|8644.1|8642.1|8643.1|8641.1|10
1742849100000|2025-03-24 20:45:00|8643.4|8641.4|8643.4|8641.4|8643.9|8641.9|8643.4|8641.4|5
1742849400000|2025-03-24 20:50:00|8643.1|8641.1|8640.6|8638.6|8643.6|8641.6|8640.6|8638.6|80
1742849700000|2025-03-24 20:55:00|8640.9|8638.9|8641.6|8637.6|8641.7|8639.4|8640.1|8637.6|36
1742850000000|2025-03-24 21:00:00|8641.7|8637.7|8642.1|8638.1|8642.3|8638.3|8641.5|8637.5|0
1742850300000|2025-03-24 21:05:00|8642|8638|8642.1|8638.1|8642.6|8638.6|8642|8638|0
1742850600000|2025-03-24 21:10:00|8642|8638|8642|8638|8642.4|8638.4|8642|8638|0
1742850900000|2025-03-24 21:15:00|8642.1|8638.1|8642|8638|8642.3|8638.3|8642|8638|0
1742851200000|2025-03-24 21:20:00|8642.1|8638.1|8642|8638|8642.1|8638.1|8641.9|8637.9|0
1742851500000|2025-03-24 21:25:00|8642.1|8638.1|8642.1|8638.1|8642.2|8638.2|8641.9|8637.9|0
1742851800000|2025-03-24 21:30:00|8642.2|8638.2|8642.2|8638.2|8642.2|8638.2|8642.2|8638.2|0
1742852100000|2025-03-24 21:35:00|8642.1|8638.1|8642.1|8638.1|8642.1|8638.1|8642.1|8638.1|0
1742852400000|2025-03-24 21:40:00|8642.2|8638.2|8642.3|8638.3|8642.5|8638.5|8642.1|8638.1|0
1742852700000|2025-03-24 21:45:00|8642.4|8638.4|8642.6|8638.6|8642.6|8638.6|8642.4|8638.4|0
1742853000000|2025-03-24 21:50:00|8642.7|8638.7|8642.7|8638.7|8642.8|8638.8|8642.6|8638.6|0
1742853300000|2025-03-24 21:55:00|8642.6|8638.6|8642.9|8638.9|8642.9|8638.9|8642.4|8638.4|0
1742853600000|2025-03-24 22:00:00|8642.8|8638.8|8643.2|8639.2|8643.8|8639.8|8642.5|8638.5|0
1742853900000|2025-03-24 22:05:00|8643.1|8639.1|8642.1|8638.1|8643.3|8639.3|8641.8|8637.8|0
1742854200000|2025-03-24 22:10:00|8642|8638|8642.2|8638.2|8642.8|8638.8|8641|8637|0
1742854500000|2025-03-24 22:15:00|8642.1|8638.1|8641.8|8637.8|8642.1|8638.1|8641.5|8637.5|0
1742854800000|2025-03-24 22:20:00|8642|8638|8641.5|8637.5|8642|8638|8641.3|8637.3|0
1742855100000|2025-03-24 22:25:00|8641.6|8637.6|8640.4|8636.4|8641.8|8637.8|8640.1|8636.1|0
1742855400000|2025-03-24 22:30:00|8640.6|8636.6|8642.2|8638.2|8642.4|8638.4|8640.6|8636.6|0
1742855700000|2025-03-24 22:35:00|8642.3|8638.3|8641.9|8637.9|8642.6|8638.6|8641.7|8637.7|0
1742856000000|2025-03-24 22:40:00|8642|8638|8642.2|8638.2|8642.4|8638.4|8641.5|8637.5|0
1742856300000|2025-03-24 22:45:00|8642.3|8638.3|8641.5|8637.5|8642.4|8638.4|8641.5|8637.5|0
1742856600000|2025-03-24 22:50:00|8641.2|8637.2|8641.4|8637.4|8641.4|8637.4|8640.5|8636.5|0
1742856900000|2025-03-24 22:55:00|8641.2|8637.2|8641.5|8637.5|8641.5|8637.5|8641.2|8637.2|0
1742857200000|2025-03-24 23:00:00|8641.4|8637.4|8641.9|8637.9|8642.8|8638.8|8641|8637|0
1742857500000|2025-03-24 23:05:00|8642.1|8638.1|8641.9|8637.9|8642.2|8638.2|8640.6|8636.6|0
1742857800000|2025-03-24 23:10:00|8641.8|8637.8|8641.9|8637.9|8641.9|8637.9|8641.4|8637.4|0
1742858100000|2025-03-24 23:15:00|8642|8638|8641.9|8637.9|8642.3|8638.3|8641.7|8637.7|0
1742858400000|2025-03-24 23:20:00|8641.8|8637.8|8641.9|8637.9|8641.9|8637.9|8641.7|8637.7|0
1742858700000|2025-03-24 23:25:00|8641.8|8637.8|8641.9|8637.9|8641.9|8637.9|8641.4|8637.4|0
1742859000000|2025-03-24 23:30:00|8642|8638|8643.2|8639.2|8643.6|8639.6|8641.9|8637.9|0
1742859300000|2025-03-24 23:35:00|8643.3|8639.3|8644.1|8640.1|8644.3|8640.3|8643.2|8639.2|0
1742859600000|2025-03-24 23:40:00|8643.9|8639.9|8644.9|8640.9|8645.2|8641.2|8643.6|8639.6|0
1742859900000|2025-03-24 23:45:00|8644.8|8640.8|8644.3|8640.3|8644.9|8640.9|8644|8640|0
1742860200000|2025-03-24 23:50:00|8644.5|8640.5|8643.8|8639.8|8644.5|8640.5|8643.8|8639.8|0
1742860500000|2025-03-24 23:55:00|8643.7|8639.7|8642.9|8638.9|8644.5|8640.5|8642.7|8638.7|0
1742860800000|2025-03-25 00:00:00|8643|8639|8642.5|8638.5|8644|8640|8642|8638|0
1742861100000|2025-03-25 00:05:00|8642.6|8638.6|8641.6|8637.6|8643|8639|8640.3|8636.3|0
1742861400000|2025-03-25 00:10:00|8641.7|8637.7|8642.7|8638.7|8643.6|8639.6|8641.4|8637.4|0
1742861700000|2025-03-25 00:15:00|8642.6|8638.6|8643.5|8639.5|8643.9|8639.9|8637.3|8633.3|0
1742862000000|2025-03-25 00:20:00|8643.6|8639.6|8644.2|8640.2|8644.5|8640.5|8642.3|8638.3|0
1742862300000|2025-03-25 00:25:00|8644.6|8640.6|8642.6|8638.6|8645|8641|8642.6|8638.6|0
1742862600000|2025-03-25 00:30:00|8642.5|8638.5|8642.3|8638.3|8644.8|8640.8|8642.3|8638.3|0
1742862900000|2025-03-25 00:35:00|8642.2|8638.2|8641.8|8637.8|8642.2|8638.2|8640.7|8636.7|0
1742863200000|2025-03-25 00:40:00|8641.7|8637.7|8643.2|8639.2|8644.1|8640.1|8641.5|8637.5|0
1742863500000|2025-03-25 00:45:00|8644.9|8640.9|8645.3|8641.3|8645.3|8641.3|8643.7|8639.7|0
1742863800000|2025-03-25 00:50:00|8645.2|8641.2|8647.3|8643.3|8647.4|8643.4|8645.2|8641.2|0
1742864100000|2025-03-25 00:55:00|8647.2|8643.2|8648.2|8644.2|8649.9|8645.9|8646.8|8642.8|0
1742864400000|2025-03-25 01:00:00|8648.1|8644.1|8645.4|8642.4|8649.9|8646.9|8644.1|8641.1|83
1742864700000|2025-03-25 01:05:00|8644.9|8641.9|8643.6|8640.6|8647.6|8644.6|8643.6|8640.6|24
1742865000000|2025-03-25 01:10:00|8644.6|8641.6|8642.6|8639.6|8646.4|8643.4|8642.4|8639.4|39
1742865300000|2025-03-25 01:15:00|8642.4|8639.4|8643.6|8640.6|8643.9|8640.9|8641.9|8638.9|9
1742865600000|2025-03-25 01:20:00|8643.1|8640.1|8641.9|8638.9|8643.4|8640.4|8641.1|8638.1|5
1742865900000|2025-03-25 01:25:00|8642.1|8639.1|8640.4|8637.4|8642.4|8639.4|8640.1|8637.1|14
1742866200000|2025-03-25 01:30:00|8639.9|8636.9|8638.9|8635.9|8640.1|8637.1|8638.4|8635.4|32
1742866500000|2025-03-25 01:35:00|8639.4|8636.4|8640.9|8637.9|8642.9|8639.9|8637.9|8634.9|18
1742866800000|2025-03-25 01:40:00|8641.1|8638.1|8642.4|8639.4|8643.6|8640.6|8641.1|8638.1|5
1742867100000|2025-03-25 01:45:00|8642.6|8639.6|8641.6|8638.6|8643.1|8640.1|8641.1|8638.1|5
1742867400000|2025-03-25 01:50:00|8641.4|8638.4|8640.4|8637.4|8641.6|8638.6|8640.1|8637.1|9
1742867700000|2025-03-25 01:55:00|8640.6|8637.6|8637.4|8634.4|8640.6|8637.6|8637.1|8634.1|15
1742868000000|2025-03-25 02:00:00|8637.1|8634.1|8633.4|8630.4|8637.1|8634.1|8632.9|8629.9|39
1742868300000|2025-03-25 02:05:00|8633.6|8630.6|8631.6|8628.6|8634.4|8631.4|8631.4|8628.4|27
1742868600000|2025-03-25 02:10:00|8631.4|8628.4|8631.1|8628.1|8631.9|8628.9|8630.9|8627.9|4
1742868900000|2025-03-25 02:15:00|8630.6|8627.6|8630.9|8627.9|8631.9|8628.9|8629.6|8626.6|18
1742869200000|2025-03-25 02:20:00|8630.6|8627.6|8630.6|8627.6|8630.9|8627.9|8629.9|8626.9|6
1742869500000|2025-03-25 02:25:00|8630.9|8627.9|8629.1|8626.1|8631.4|8628.4|8628.6|8625.6|25
1742869800000|2025-03-25 02:30:00|8628.9|8625.9|8628.1|8625.1|8629.9|8626.9|8626.9|8623.9|42
1742870100000|2025-03-25 02:35:00|8629.6|8626.6|8629.1|8626.1|8630.1|8627.1|8628.9|8625.9|9
1742870400000|2025-03-25 02:40:00|8628.4|8625.4|8626.9|8623.9|8628.9|8625.9|8625.4|8622.4|148
1742870700000|2025-03-25 02:45:00|8626.6|8623.6|8623.9|8620.9|8627.4|8624.4|8622.4|8619.4|34
1742871000000|2025-03-25 02:50:00|8623.6|8620.6|8625.9|8622.9|8626.6|8623.6|8623.6|8620.6|19
1742871300000|2025-03-25 02:55:00|8625.4|8622.4|8626.4|8623.4|8627.4|8624.4|8624.9|8621.9|10
1742871600000|2025-03-25 03:00:00|8626.6|8623.6|8626.9|8623.9|8628.4|8625.4|8626.4|8623.4|15
1742871900000|2025-03-25 03:05:00|8627.1|8624.1|8627.1|8624.1|8628.9|8625.9|8626.4|8623.4|14
1742872200000|2025-03-25 03:10:00|8627.4|8624.4|8626.4|8623.4|8627.9|8624.9|8626.4|8623.4|21
1742872500000|2025-03-25 03:15:00|8626.6|8623.6|8625.6|8622.6|8627.1|8624.1|8625.4|8622.4|10
1742872800000|2025-03-25 03:20:00|8625.4|8622.4|8622.4|8619.4|8625.4|8622.4|8622.4|8619.4|17
1742873100000|2025-03-25 03:25:00|8622.9|8619.9|8623.9|8620.9|8624.1|8621.1|8622.4|8619.4|3
1742873400000|2025-03-25 03:30:00|8623.4|8620.4|8622.9|8619.9|8623.4|8620.4|8622.1|8619.1|14
1742873700000|2025-03-25 03:35:00|8623.1|8620.1|8624.1|8621.1|8624.1|8621.1|8622.4|8619.4|10
1742874000000|2025-03-25 03:40:00|8623.9|8620.9|8623.6|8620.6|8624.4|8621.4|8622.1|8619.1|8
1742874300000|2025-03-25 03:45:00|8623.4|8620.4|8621.1|8618.1|8623.6|8620.6|8620.6|8617.6|6
1742874600000|2025-03-25 03:50:00|8621.4|8618.4|8620.4|8617.4|8622.1|8619.1|8620.4|8617.4|20
1742874900000|2025-03-25 03:55:00|8621.4|8618.4|8619.4|8616.4|8621.6|8618.6|8618.9|8615.9|30
1742875200000|2025-03-25 04:00:00|8619.6|8616.6|8617.9|8614.9|8620.4|8617.4|8617.9|8614.9|30
1742875500000|2025-03-25 04:05:00|8617.6|8614.6|8618.6|8615.6|8619.9|8616.9|8616.6|8613.6|25
1742875800000|2025-03-25 04:10:00|8617.9|8614.9|8616.6|8613.6|8618.9|8615.9|8615.9|8612.9|27
1742876100000|2025-03-25 04:15:00|8616.4|8613.4|8615.6|8612.6|8617.4|8614.4|8615.4|8612.4|12
1742876400000|2025-03-25 04:20:00|8615.9|8612.9|8618.1|8615.1|8618.1|8615.1|8615.6|8612.6|16
1742876700000|2025-03-25 04:25:00|8617.1|8614.1|8618.6|8615.6|8618.9|8615.9|8616.6|8613.6|29
1742877000000|2025-03-25 04:30:00|8618.9|8615.9|8618.9|8615.9|8619.6|8616.6|8617.6|8614.6|17
1742877300000|2025-03-25 04:35:00|8618.4|8615.4|8618.4|8615.4|8619.1|8616.1|8617.6|8614.6|9
1742877600000|2025-03-25 04:40:00|8618.1|8615.1|8615.9|8612.9|8618.1|8615.1|8615.6|8612.6|8
1742877900000|2025-03-25 04:45:00|8615.6|8612.6|8614.6|8611.6|8615.6|8612.6|8614.4|8611.4|5
1742878200000|2025-03-25 04:50:00|8614.9|8611.9|8614.4|8611.4|8614.9|8611.9|8613.9|8610.9|4
1742878500000|2025-03-25 04:55:00|8615.1|8612.1|8613.9|8610.9|8615.1|8612.1|8613.4|8610.4|17
1742878800000|2025-03-25 05:00:00|8613.6|8610.6|8613.4|8610.4|8614.6|8611.6|8611.6|8608.6|44
1742879100000|2025-03-25 05:05:00|8613.1|8610.1|8614.4|8611.4|8614.6|8611.6|8612.4|8609.4|17
1742879400000|2025-03-25 05:10:00|8614.6|8611.6|8614.9|8611.9|8615.4|8612.4|8612.6|8609.6|17
1742879700000|2025-03-25 05:15:00|8615.1|8612.1|8615.4|8612.4|8615.6|8612.6|8613.9|8610.9|16
1742880000000|2025-03-25 05:20:00|8615.1|8612.1|8615.9|8612.9|8615.9|8612.9|8614.6|8611.6|8
1742880300000|2025-03-25 05:25:00|8616.1|8613.1|8615.4|8612.4|8616.1|8613.1|8614.4|8611.4|30
1742880600000|2025-03-25 05:30:00|8614.9|8611.9|8615.9|8612.9|8616.1|8613.1|8614.9|8611.9|12
1742880900000|2025-03-25 05:35:00|8614.9|8611.9|8615.4|8612.4|8615.4|8612.4|8614.6|8611.6|14
1742881200000|2025-03-25 05:40:00|8615.1|8612.1|8613.9|8610.9|8615.1|8612.1|8613.1|8610.1|10
1742881500000|2025-03-25 05:45:00|8614.6|8611.6|8614.6|8611.6|8615.6|8612.6|8614.4|8611.4|0
1742881800000|2025-03-25 05:50:00|8614.4|8611.4|8614.6|8611.6|8615.1|8612.1|8613.9|8610.9|14
1742882100000|2025-03-25 05:55:00|8614.4|8611.4|8614.6|8611.6|8614.9|8611.9|8614.1|8611.1|5
1742882400000|2025-03-25 06:00:00|8614.4|8611.4|8615.4|8612.4|8616.1|8613.1|8614.4|8611.4|30
1742882700000|2025-03-25 06:05:00|8614.9|8611.9|8615.1|8612.1|8615.6|8612.6|8614.9|8611.9|23
1742883000000|2025-03-25 06:10:00|8614.9|8611.9|8615.1|8612.1|8615.6|8612.6|8613.9|8610.9|29
1742883300000|2025-03-25 06:15:00|8615.4|8612.4|8615.4|8612.4|8616.6|8613.6|8615.4|8612.4|19
1742883600000|2025-03-25 06:20:00|8615.9|8612.9|8615.9|8612.9|8617.1|8614.1|8614.6|8611.6|17
1742883900000|2025-03-25 06:25:00|8615.6|8612.6|8614.9|8611.9|8616.1|8613.1|8614.4|8611.4|22
1742884200000|2025-03-25 06:30:00|8615.4|8612.4|8617.9|8614.9|8618.6|8615.6|8614.9|8611.9|94
1742884500000|2025-03-25 06:35:00|8617.1|8614.1|8616.6|8613.6|8618.4|8615.4|8616.1|8613.1|69
1742884800000|2025-03-25 06:40:00|8616.9|8613.9|8617.6|8614.6|8618.1|8615.1|8616.9|8613.9|16
1742885100000|2025-03-25 06:45:00|8617.4|8614.4|8617.1|8614.1|8618.6|8615.6|8616.9|8613.9|16
1742885400000|2025-03-25 06:50:00|8617.4|8614.4|8621.6|8618.6|8621.6|8618.6|8617.4|8614.4|15
1742885700000|2025-03-25 06:55:00|8622.1|8619.1|8626.9|8623.9|8626.9|8623.9|8621.6|8618.6|38
1742886000000|2025-03-25 07:00:00|8627.1|8624.1|8631.9|8629.9|8632.4|8630.4|8626.1|8623.9|217
1742886300000|2025-03-25 07:05:00|8631.6|8629.6|8635.6|8633.6|8637.9|8635.9|8631.1|8629.1|169
1742886600000|2025-03-25 07:10:00|8635.9|8633.9|8637.1|8635.1|8637.1|8635.1|8633.9|8631.9|189
1742886900000|2025-03-25 07:15:00|8637.4|8635.4|8638.1|8636.1|8638.6|8636.6|8635.4|8633.4|112
1742887200000|2025-03-25 07:20:00|8637.9|8635.9|8638.9|8636.9|8639.1|8637.1|8635.9|8633.9|93
1742887500000|2025-03-25 07:25:00|8638.6|8636.6|8643.9|8641.9|8643.9|8641.9|8638.6|8636.6|124
1742887800000|2025-03-25 07:30:00|8643.4|8641.4|8641.6|8639.6|8644.9|8642.9|8641.6|8639.6|98
1742888100000|2025-03-25 07:35:00|8641.4|8639.4|8645.1|8643.1|8645.4|8643.4|8641.1|8639.1|98
1742888400000|2025-03-25 07:40:00|8644.6|8642.6|8640.4|8638.4|8644.9|8642.9|8639.9|8637.9|127
1742888700000|2025-03-25 07:45:00|8640.1|8638.1|8641.6|8639.6|8642.1|8640.1|8639.1|8637.1|99
1742889000000|2025-03-25 07:50:00|8641.4|8639.4|8646.6|8644.6|8647.4|8645.4|8641.1|8639.1|82
1742889300000|2025-03-25 07:55:00|8646.1|8644.1|8646.6|8644.6|8649.9|8647.9|8644.6|8642.6|181
1742889600000|2025-03-25 08:00:00|8646.1|8645.1|8671.4|8670.4|8671.4|8670.4|8646.1|8645.1|2011
1742889900000|2025-03-25 08:05:00|8670.6|8669.6|8678.9|8677.9|8679.4|8678.4|8667.9|8666.9|1059
1742890200000|2025-03-25 08:10:00|8677.6|8676.6|8670.6|8669.6|8681.6|8680.6|8670.1|8669.1|632
1742890500000|2025-03-25 08:15:00|8670.1|8669.1|8665.4|8664.4|8670.6|8669.6|8662.1|8661.1|482
1742890800000|2025-03-25 08:20:00|8666.6|8665.6|8668.4|8667.4|8673.9|8672.9|8664.1|8663.1|352
1742891100000|2025-03-25 08:25:00|8668.1|8667.1|8663.4|8662.4|8668.4|8667.4|8660.9|8659.9|352
1742891400000|2025-03-25 08:30:00|8663.1|8662.1|8669.1|8668.1|8671.4|8670.4|8660.1|8659.1|308
1742891700000|2025-03-25 08:35:00|8669.4|8668.4|8676.1|8675.1|8678.1|8677.1|8668.6|8667.6|254
1742892000000|2025-03-25 08:40:00|8676.8|8675.8|8677.6|8676.6|8677.6|8676.6|8670.1|8669.1|194
1742892300000|2025-03-25 08:45:00|8677.3|8676.3|8681.8|8680.8|8683.1|8682.1|8677.1|8676.1|408
1742892600000|2025-03-25 08:50:00|8682.1|8681.1|8680.6|8679.6|8686.8|8685.8|8679.8|8678.8|390
1742892900000|2025-03-25 08:55:00|8680.3|8679.3|8681.8|8680.8|8682.8|8681.8|8678.8|8677.8|188
1742893200000|2025-03-25 09:00:00|8682.1|8681.1|8678.6|8677.6|8683.3|8682.3|8674.3|8673.3|386
1742893500000|2025-03-25 09:05:00|8679.1|8678.1|8674.1|8673.1|8681.6|8680.6|8672.3|8671.3|315
1742893800000|2025-03-25 09:10:00|8673.8|8672.8|8674.1|8673.1|8674.8|8673.8|8671.6|8670.6|211
1742894100000|2025-03-25 09:15:00|8673.8|8672.8|8674.3|8673.3|8675.8|8674.8|8671.8|8670.8|164
1742894400000|2025-03-25 09:20:00|8674.1|8673.1|8675.6|8674.6|8680.1|8679.1|8673.6|8672.6|242
1742894700000|2025-03-25 09:25:00|8675.1|8674.1|8675.6|8674.6|8677.6|8676.6|8670.6|8669.6|237
1742895000000|2025-03-25 09:30:00|8675.8|8674.8|8672.8|8671.8|8676.8|8675.8|8672.1|8671.1|149
1742895300000|2025-03-25 09:35:00|8673.8|8672.8|8674.1|8673.1|8676.8|8675.8|8673.1|8672.1|155
1742895600000|2025-03-25 09:40:00|8673.8|8672.8|8674.8|8673.8|8676.1|8675.1|8672.3|8671.3|246
1742895900000|2025-03-25 09:45:00|8675.1|8674.1|8677.1|8676.1|8678.1|8677.1|8673.8|8672.8|260
1742896200000|2025-03-25 09:50:00|8677.3|8676.3|8675.8|8674.8|8677.8|8676.8|8674.6|8673.6|207
1742896500000|2025-03-25 09:55:00|8675.6|8674.6|8673.1|8672.1|8675.6|8674.6|8671.8|8670.8|314
1742896800000|2025-03-25 10:00:00|8671.8|8670.8|8673.3|8672.3|8674.6|8673.6|8667.6|8666.6|323
1742897100000|2025-03-25 10:05:00|8673.1|8672.1|8672.6|8671.6|8674.1|8673.1|8670.8|8669.8|219
1742897400000|2025-03-25 10:10:00|8672.1|8671.1|8677.1|8676.1|8677.8|8676.8|8667.1|8666.1|308
1742897700000|2025-03-25 10:15:00|8676.6|8675.6|8680.6|8679.6|8683.1|8682.1|8676.6|8675.6|388
1742898000000|2025-03-25 10:20:00|8681.1|8680.1|8682.6|8681.6|8684.3|8683.3|8679.8|8678.8|204
1742898300000|2025-03-25 10:25:00|8682.3|8681.3|8687.1|8686.1|8687.6|8686.6|8681.1|8680.1|514
1742898600000|2025-03-25 10:30:00|8687.3|8686.3|8690.6|8689.6|8690.8|8689.8|8686.6|8685.6|365
1742898900000|2025-03-25 10:35:00|8690.8|8689.8|8690.1|8689.1|8691.6|8690.6|8689.1|8688.1|243
1742899200000|2025-03-25 10:40:00|8689.6|8688.6|8692.1|8691.1|8692.8|8691.8|8687.3|8686.3|441
1742899500000|2025-03-25 10:45:00|8692.3|8691.3|8694.1|8693.1|8694.3|8693.3|8690.1|8689.1|235
1742899800000|2025-03-25 10:50:00|8694.3|8693.3|8692.6|8691.6|8695.1|8694.1|8692.1|8691.1|236
1742900100000|2025-03-25 10:55:00|8692.3|8691.3|8692.6|8691.6|8693.8|8692.8|8689.3|8688.3|208
1742900400000|2025-03-25 11:00:00|8692.3|8691.3|8697.8|8696.8|8698.1|8697.1|8692.3|8691.3|351
1742900700000|2025-03-25 11:05:00|8698.1|8697.1|8697.1|8696.1|8700.1|8699.1|8696.1|8695.1|452
1742901000000|2025-03-25 11:10:00|8696.6|8695.6|8703.1|8702.1|8704.3|8703.3|8696.6|8695.6|426
1742901300000|2025-03-25 11:15:00|8703.3|8702.3|8698.6|8697.6|8703.3|8702.3|8698.6|8697.6|215
1742901600000|2025-03-25 11:20:00|8698.1|8697.1|8698.1|8697.1|8699.6|8698.6|8696.6|8695.6|188
1742901900000|2025-03-25 11:25:00|8698.3|8697.3|8701.6|8700.6|8702.1|8701.1|8696.3|8695.3|293
1742902200000|2025-03-25 11:30:00|8701.8|8700.8|8699.6|8698.6|8703.6|8702.6|8699.1|8698.1|321
1742902500000|2025-03-25 11:35:00|8699.8|8698.8|8700.6|8699.6|8701.3|8700.3|8698.8|8697.8|235
1742902800000|2025-03-25 11:40:00|8700.3|8699.3|8701.6|8700.6|8702.1|8701.1|8699.6|8698.6|298
1742903100000|2025-03-25 11:45:00|8701.3|8700.3|8705.6|8704.6|8705.8|8704.8|8701.1|8700.1|322
1742903400000|2025-03-25 11:50:00|8705.3|8704.3|8703.6|8702.6|8706.6|8705.6|8703.1|8702.1|225
1742903700000|2025-03-25 11:55:00|8703.8|8702.8|8707.8|8706.8|8708.6|8707.6|8703.6|8702.6|422
1742904000000|2025-03-25 12:00:00|8708.8|8707.8|8710.6|8709.6|8712.1|8711.1|8707.1|8706.1|609
1742904300000|2025-03-25 12:05:00|8710.8|8709.8|8707.1|8706.1|8712.1|8711.1|8706.8|8705.8|316
1742904600000|2025-03-25 12:10:00|8706.6|8705.6|8706.8|8705.8|8709.8|8708.8|8705.8|8704.8|289
1742904900000|2025-03-25 12:15:00|8706.6|8705.6|8705.8|8704.8|8707.6|8706.6|8704.6|8703.6|327
1742905200000|2025-03-25 12:20:00|8705.6|8704.6|8705.1|8704.1|8706.3|8705.3|8703.1|8702.1|353
1742905500000|2025-03-25 12:25:00|8706.3|8705.3|8707.6|8706.6|8707.6|8706.6|8704.6|8703.6|464
1742905800000|2025-03-25 12:30:00|8707.3|8706.3|8705.1|8704.1|8707.8|8706.8|8704.1|8703.1|323
1742906100000|2025-03-25 12:35:00|8704.6|8703.6|8708.6|8707.6|8709.3|8708.3|8704.1|8703.1|248
1742906400000|2025-03-25 12:40:00|8708.2|8707.2|8711.7|8710.7|8711.7|8710.7|8707.4|8706.4|332
1742906700000|2025-03-25 12:45:00|8711.9|8710.9|8706.4|8705.4|8713.7|8712.7|8705.7|8704.7|405
1742907000000|2025-03-25 12:50:00|8706.2|8705.2|8703.9|8702.9|8706.7|8705.7|8702.7|8701.7|343
1742907300000|2025-03-25 12:55:00|8704.7|8703.7|8708.9|8707.9|8711.2|8710.2|8703.9|8702.9|311
1742907600000|2025-03-25 13:00:00|8709.2|8708.2|8706.2|8705.2|8709.2|8708.2|8705.7|8704.7|260
1742907900000|2025-03-25 13:05:00|8705.9|8704.9|8702.7|8701.7|8706.4|8705.4|8701.4|8700.4|271
1742908200000|2025-03-25 13:10:00|8703.2|8702.2|8696.7|8695.7|8705.2|8704.2|8695.9|8694.9|352
1742908500000|2025-03-25 13:15:00|8696.4|8695.4|8699.4|8698.4|8700.7|8699.7|8696.2|8695.2|332
1742908800000|2025-03-25 13:20:00|8699.2|8698.2|8704.4|8703.4|8705.2|8704.2|8698.7|8697.7|355
1742909100000|2025-03-25 13:25:00|8704.2|8703.2|8704.7|8703.7|8705.2|8704.2|8702.7|8701.7|367
1742909400000|2025-03-25 13:30:00|8704.9|8703.9|8709.9|8708.9|8712.7|8711.7|8704.9|8703.9|644
1742909700000|2025-03-25 13:35:00|8710.2|8709.2|8706.2|8705.2|8712.4|8711.4|8706.2|8705.2|382
1742910000000|2025-03-25 13:40:00|8705.7|8704.7|8710.4|8709.4|8710.4|8709.4|8705.4|8704.4|377
1742910300000|2025-03-25 13:45:00|8709.9|8708.9|8712.2|8711.2|8718.7|8717.7|8708.2|8707.2|729
1742910600000|2025-03-25 13:50:00|8712.4|8711.4|8714.4|8713.4|8718.4|8717.4|8710.2|8709.2|348
1742910900000|2025-03-25 13:55:00|8714.7|8713.7|8706.9|8705.9|8714.7|8713.7|8706.9|8705.9|373
1742911200000|2025-03-25 14:00:00|8706.7|8705.7|8701.7|8700.7|8707.9|8706.9|8697.9|8696.9|674
1742911500000|2025-03-25 14:05:00|8702.4|8701.4|8703.9|8702.9|8705.2|8704.2|8701.2|8700.2|1138
1742911800000|2025-03-25 14:10:00|8703.4|8702.4|8702.2|8701.2|8708.2|8707.2|8701.7|8700.7|313
1742912100000|2025-03-25 14:15:00|8702.7|8701.7|8702.4|8701.4|8703.2|8702.2|8699.4|8698.4|416
1742912400000|2025-03-25 14:20:00|8701.7|8700.7|8699.9|8698.9|8701.7|8700.7|8698.7|8697.7|360
1742912700000|2025-03-25 14:25:00|8699.7|8698.7|8698.2|8697.2|8700.7|8699.7|8695.9|8694.9|323
1742913000000|2025-03-25 14:30:00|8697.7|8696.7|8692.2|8691.2|8698.2|8697.2|8690.9|8689.9|427
1742913300000|2025-03-25 14:35:00|8692.4|8691.4|8687.7|8686.7|8692.7|8691.7|8685.7|8684.7|865
1742913600000|2025-03-25 14:40:00|8688.2|8687.2|8687.2|8686.2|8688.4|8687.4|8684.2|8683.2|389
1742913900000|2025-03-25 14:45:00|8687.4|8686.4|8687.4|8686.4|8688.7|8687.7|8683.7|8682.7|321
1742914200000|2025-03-25 14:50:00|8687.7|8686.7|8685.2|8684.2|8689.2|8688.2|8682.2|8681.2|323
1742914500000|2025-03-25 14:55:00|8684.9|8683.9|8689.2|8688.2|8689.7|8688.7|8684.4|8683.4|254
1742914800000|2025-03-25 15:00:00|8689.4|8688.4|8682.2|8681.2|8690.4|8689.4|8682.2|8681.2|360
1742915100000|2025-03-25 15:05:00|8682.4|8681.4|8678.9|8677.9|8683.9|8682.9|8678.7|8677.7|300
1742915400000|2025-03-25 15:10:00|8678.6|8677.6|8674.4|8673.4|8679.4|8678.4|8673.4|8672.4|549
1742915700000|2025-03-25 15:15:00|8673.9|8672.9|8668.1|8667.1|8674.1|8673.1|8667.4|8666.4|746
1742916000000|2025-03-25 15:20:00|8667.9|8666.9|8672.1|8671.1|8672.6|8671.6|8666.9|8665.9|536
1742916300000|2025-03-25 15:25:00|8672.4|8671.4|8671.1|8670.1|8674.1|8673.1|8670.4|8669.4|431
1742916600000|2025-03-25 15:30:00|8671.4|8670.4|8669.9|8668.9|8671.4|8670.4|8667.1|8666.1|547
1742916900000|2025-03-25 15:35:00|8669.4|8668.4|8669.4|8668.4|8669.6|8668.6|8666.9|8665.9|399
1742917200000|2025-03-25 15:40:00|8668.9|8667.9|8666.9|8665.9|8671.6|8670.6|8666.4|8665.4|518
1742917500000|2025-03-25 15:45:00|8666.6|8665.6|8663.1|8662.1|8666.9|8665.9|8662.9|8661.9|310
1742917800000|2025-03-25 15:50:00|8662.9|8661.9|8660.9|8659.9|8664.4|8663.4|8659.9|8658.9|398
1742918100000|2025-03-25 15:55:00|8661.1|8660.1|8660.6|8659.6|8662.4|8661.4|8658.9|8657.9|216
1742918400000|2025-03-25 16:00:00|8660.4|8659.4|8662.4|8661.4|8663.9|8662.9|8659.6|8658.6|556
1742918700000|2025-03-25 16:05:00|8662.6|8661.6|8664.9|8663.9|8664.9|8663.9|8661.4|8660.4|421
1742919000000|2025-03-25 16:10:00|8665.1|8664.1|8663.9|8662.9|8666.6|8665.6|8662.4|8661.4|497
1742919300000|2025-03-25 16:15:00|8664.1|8663.1|8665.9|8664.9|8665.9|8664.9|8663.4|8662.4|544
1742919600000|2025-03-25 16:20:00|8666.1|8665.1|8670.6|8669.6|8670.9|8669.9|8665.9|8664.9|557
1742919900000|2025-03-25 16:25:00|8670.4|8669.4|8679.4|8677.4|8680.1|8678.1|8669.9|8668.9|4487
1742920200000|2025-03-25 16:30:00|8679.1|8677.1|8668.1|8666.1|8679.9|8677.9|8667.1|8665.1|5493
1742920500000|2025-03-25 16:35:00|8667.9|8665.9|8664.6|8662.6|8668.4|8666.4|8664.4|8662.4|1501
1742920800000|2025-03-25 16:40:00|8664.4|8662.4|8665.9|8663.9|8666.9|8664.9|8663.4|8661.4|435
1742921100000|2025-03-25 16:45:00|8666.1|8664.1|8665.9|8663.9|8666.6|8664.6|8663.4|8661.4|314
1742921400000|2025-03-25 16:50:00|8665.4|8663.4|8666.6|8664.6|8667.4|8665.4|8664.9|8662.9|259
1742921700000|2025-03-25 16:55:00|8666.4|8664.4|8669.1|8667.1|8670.6|8668.6|8665.9|8663.9|444
1742922000000|2025-03-25 17:00:00|8669.4|8667.4|8673.1|8671.1|8673.1|8671.1|8669.4|8667.4|201
1742922300000|2025-03-25 17:05:00|8673.4|8671.4|8673.6|8671.6|8674.4|8672.4|8670.9|8668.9|114
1742922600000|2025-03-25 17:10:00|8673.9|8671.9|8673.6|8671.6|8674.4|8672.4|8672.4|8670.4|154
1742922900000|2025-03-25 17:15:00|8673.4|8671.4|8672.1|8670.1|8674.9|8672.9|8671.9|8669.9|117
1742923200000|2025-03-25 17:20:00|8672.4|8670.4|8668.9|8666.9|8672.6|8670.6|8668.9|8666.9|117
1742923500000|2025-03-25 17:25:00|8668.4|8666.4|8667.4|8665.4|8669.4|8667.4|8665.9|8663.9|132
1742923800000|2025-03-25 17:30:00|8667.1|8665.1|8671.4|8669.4|8671.6|8669.6|8666.4|8664.4|66
1742924100000|2025-03-25 17:35:00|8671.6|8669.6|8671.6|8669.6|8672.9|8670.9|8670.4|8668.4|44
1742924400000|2025-03-25 17:40:00|8671.9|8669.9|8671.9|8669.9|8673.9|8671.9|8671.1|8669.1|100
1742924700000|2025-03-25 17:45:00|8672.1|8670.1|8669.9|8667.9|8672.4|8670.4|8669.4|8667.4|94
1742925000000|2025-03-25 17:50:00|8670.1|8668.1|8672.6|8670.6|8672.6|8670.6|8669.1|8667.1|153
1742925300000|2025-03-25 17:55:00|8672.4|8670.4|8669.1|8667.1|8672.9|8670.9|8669.1|8667.1|84
1742925600000|2025-03-25 18:00:00|8668.6|8666.6|8669.1|8667.1|8671.1|8669.1|8668.6|8666.6|35
1742925900000|2025-03-25 18:05:00|8669.4|8667.4|8666.6|8664.6|8669.4|8667.4|8664.1|8662.1|83
1742926200000|2025-03-25 18:10:00|8666.4|8664.4|8669.9|8667.9|8670.9|8668.9|8666.4|8664.4|99
1742926500000|2025-03-25 18:15:00|8670.1|8668.1|8667.6|8665.6|8670.1|8668.1|8667.1|8665.1|29
1742926800000|2025-03-25 18:20:00|8667.9|8665.9|8666.6|8664.6|8668.9|8666.9|8666.1|8664.1|44
1742927100000|2025-03-25 18:25:00|8666.4|8664.4|8665.4|8663.4|8666.4|8664.4|8664.1|8662.1|58
1742927400000|2025-03-25 18:30:00|8665.9|8663.9|8666.9|8664.9|8666.9|8664.9|8663.4|8661.4|91
1742927700000|2025-03-25 18:35:00|8667.4|8665.4|8665.4|8663.4|8667.9|8665.9|8664.4|8662.4|83
1742928000000|2025-03-25 18:40:00|8665.6|8663.6|8663.4|8661.4|8665.9|8663.9|8663.1|8661.1|68
1742928300000|2025-03-25 18:45:00|8663.1|8661.1|8662.6|8660.6|8664.6|8662.6|8661.9|8659.9|80
1742928600000|2025-03-25 18:50:00|8662.4|8660.4|8664.6|8662.6|8665.6|8663.6|8662.4|8660.4|42
1742928900000|2025-03-25 18:55:00|8664.9|8662.9|8662.1|8660.1|8665.4|8663.4|8661.9|8659.9|64
1742929200000|2025-03-25 19:00:00|8661.9|8659.9|8665.6|8663.6|8666.4|8664.4|8661.9|8659.9|70
1742929500000|2025-03-25 19:05:00|8665.9|8663.9|8666.1|8664.1|8667.1|8665.1|8664.6|8662.6|33
1742929800000|2025-03-25 19:10:00|8666.4|8664.4|8664.9|8662.9|8667.6|8665.6|8664.6|8662.6|23
1742930100000|2025-03-25 19:15:00|8664.6|8662.6|8667.9|8665.9|8667.9|8665.9|8664.6|8662.6|56
1742930400000|2025-03-25 19:20:00|8668.1|8666.1|8664.6|8662.6|8668.1|8666.1|8663.9|8661.9|27
1742930700000|2025-03-25 19:25:00|8664.9|8662.9|8661.1|8659.1|8665.1|8663.1|8661.1|8659.1|65
1742931000000|2025-03-25 19:30:00|8661.4|8659.4|8667.9|8665.9|8668.6|8666.6|8661.4|8659.4|147
1742931300000|2025-03-25 19:35:00|8667.4|8665.4|8667.9|8665.9|8671.4|8669.4|8662.6|8660.6|201
1742931600000|2025-03-25 19:40:00|8667.6|8665.6|8669.6|8667.6|8670.1|8668.1|8667.4|8665.4|40
1742931900000|2025-03-25 19:45:00|8669.4|8667.4|8669.9|8667.9|8673.4|8671.4|8668.9|8666.9|67
1742932200000|2025-03-25 19:50:00|8670.1|8668.1|8671.4|8669.4|8674.1|8672.1|8665.1|8663.1|531
1742932500000|2025-03-25 19:55:00|8671.6|8669.6|8671.6|8669.6|8672.9|8670.9|8668.1|8666.1|619
1742932800000|2025-03-25 20:00:00|8671.4|8669.4|8674.9|8672.9|8674.9|8672.9|8670.4|8668.4|67
1742933100000|2025-03-25 20:05:00|8675.1|8673.1|8673.6|8671.6|8676.1|8674.1|8673.1|8671.1|70
1742933400000|2025-03-25 20:10:00|8674.1|8672.1|8674.1|8672.1|8674.6|8672.6|8673.9|8671.9|19
1742933700000|2025-03-25 20:15:00|8674.4|8672.4|8674.6|8672.6|8675.4|8673.4|8674.4|8672.4|3
1742934000000|2025-03-25 20:20:00|8675.1|8673.1|8674.6|8672.6|8675.1|8673.1|8674.1|8672.1|0
1742934300000|2025-03-25 20:25:00|8674.9|8672.9|8675.4|8673.4|8675.6|8673.6|8674.9|8672.9|0
1742934600000|2025-03-25 20:30:00|8675.1|8673.1|8676.6|8674.6|8677.1|8675.1|8674.4|8672.4|8
1742934900000|2025-03-25 20:35:00|8676.1|8674.1|8677.6|8675.6|8677.9|8675.9|8676.1|8674.1|15
1742935200000|2025-03-25 20:40:00|8677.4|8675.4|8677.1|8675.1|8677.6|8675.6|8677.1|8675.1|8
1742935500000|2025-03-25 20:45:00|8676.6|8674.6|8676.6|8674.6|8677.1|8675.1|8676.6|8674.6|4
1742935800000|2025-03-25 20:50:00|8676.4|8674.4|8675.6|8673.6|8676.6|8674.6|8675.6|8673.6|12
1742936100000|2025-03-25 20:55:00|8675.4|8673.4|8678.1|8674.1|8678.5|8675.9|8675.4|8673.4|14
1742936400000|2025-03-25 21:00:00|8677.7|8673.7|8678|8674|8678.5|8674.5|8677.7|8673.7|0
1742936700000|2025-03-25 21:05:00|8677.9|8673.9|8677.1|8673.1|8677.9|8673.9|8677.1|8673.1|0
1742937000000|2025-03-25 21:10:00|8677.2|8673.2|8678.2|8674.2|8678.3|8674.3|8677.2|8673.2|0
1742937300000|2025-03-25 21:15:00|8678.1|8674.1|8677.8|8673.8|8678.4|8674.4|8677.8|8673.8|0
1742937600000|2025-03-25 21:20:00|8677.9|8673.9|8678.1|8674.1|8678.7|8674.7|8677.9|8673.9|0
1742937900000|2025-03-25 21:25:00|8678|8674|8678.1|8674.1|8678.1|8674.1|8678|8674|0
1742938200000|2025-03-25 21:30:00|8678|8674|8677.9|8673.9|8678|8674|8677.8|8673.8|0
1742938500000|2025-03-25 21:35:00|8677.8|8673.8|8677.6|8673.6|8677.8|8673.8|8677.6|8673.6|0
1742938800000|2025-03-25 21:40:00|8677.5|8673.5|8677.4|8673.4|8677.5|8673.5|8677.4|8673.4|0
1742939100000|2025-03-25 21:45:00|8677.5|8673.5|8677.5|8673.5|8677.5|8673.5|8677.3|8673.3|0
1742939400000|2025-03-25 21:50:00|8677.4|8673.4|8677.2|8673.2|8677.4|8673.4|8677.2|8673.2|0
1742939700000|2025-03-25 21:55:00|8677.1|8673.1|8677|8673|8677.1|8673.1|8676.8|8672.8|0
1742940000000|2025-03-25 22:00:00|8676.9|8672.9|8677|8673|8678.1|8674.1|8676.4|8672.4|0
1742940300000|2025-03-25 22:05:00|8677.2|8673.2|8678.3|8674.3|8679|8675|8676.3|8672.3|0
1742940600000|2025-03-25 22:10:00|8678.4|8674.4|8678.6|8674.6|8680.9|8676.9|8678.4|8674.4|0
1742940900000|2025-03-25 22:15:00|8678.8|8674.8|8678.4|8674.4|8679.2|8675.2|8677.9|8673.9|0
1742941200000|2025-03-25 22:20:00|8678.3|8674.3|8678.2|8674.2|8678.6|8674.6|8677.9|8673.9|0
1742941500000|2025-03-25 22:25:00|8678.1|8674.1|8677.8|8673.8|8678.2|8674.2|8677.5|8673.5|0
1742941800000|2025-03-25 22:30:00|8677.7|8673.7|8677|8673|8677.7|8673.7|8677|8673|0
1742942100000|2025-03-25 22:35:00|8676.8|8672.8|8676.6|8672.6|8677.3|8673.3|8676.6|8672.6|0
1742942400000|2025-03-25 22:40:00|8676.4|8672.4|8676.3|8672.3|8676.5|8672.5|8675.7|8671.7|0
1742942700000|2025-03-25 22:45:00|8676.2|8672.2|8676.8|8672.8|8677|8673|8675.9|8671.9|0
1742943000000|2025-03-25 22:50:00|8677|8673|8677|8673|8677.5|8673.5|8676.8|8672.8|0
1742943300000|2025-03-25 22:55:00|8677.1|8673.1|8676.9|8672.9|8677.4|8673.4|8676.9|8672.9|0
1742943600000|2025-03-25 23:00:00|8677|8673|8677.8|8673.8|8678.3|8674.3|8676.9|8672.9|0
1742943900000|2025-03-25 23:05:00|8677.9|8673.9|8678|8674|8678|8674|8677.4|8673.4|0
1742944200000|2025-03-25 23:10:00|8677.9|8673.9|8677.7|8673.7|8677.9|8673.9|8677.4|8673.4|0
1742944500000|2025-03-25 23:15:00|8677.8|8673.8|8677.6|8673.6|8678.1|8674.1|8677.5|8673.5|0
1742944800000|2025-03-25 23:20:00|8677.5|8673.5|8677.6|8673.6|8677.8|8673.8|8677.2|8673.2|0
1742945100000|2025-03-25 23:25:00|8677.7|8673.7|8677.9|8673.9|8678.2|8674.2|8677.6|8673.6|0
1742945400000|2025-03-25 23:30:00|8677.7|8673.7|8677.8|8673.8|8678.3|8674.3|8676.8|8672.8|0
1742945700000|2025-03-25 23:35:00|8677.7|8673.7|8679.3|8675.3|8679.3|8675.3|8677.5|8673.5|0
1742946000000|2025-03-25 23:40:00|8679.2|8675.2|8679.7|8675.7|8679.7|8675.7|8679|8675|0
1742946300000|2025-03-25 23:45:00|8679.6|8675.6|8680.2|8676.2|8681.1|8677.1|8679.3|8675.3|0
1742946600000|2025-03-25 23:50:00|8680.1|8676.1|8679.7|8675.7|8680.4|8676.4|8679.6|8675.6|0
1742946900000|2025-03-25 23:55:00|8679.6|8675.6|8679.3|8675.3|8679.6|8675.6|8678.9|8674.9|0
1742947200000|2025-03-26 00:00:00|8679.1|8675.1|8676.7|8672.7|8679.5|8675.5|8676.7|8672.7|0
1742947500000|2025-03-26 00:05:00|8675.9|8671.9|8676.4|8672.4|8676.8|8672.8|8675.9|8671.9|0
1742947800000|2025-03-26 00:10:00|8676.5|8672.5|8677|8673|8677|8673|8676.1|8672.1|0
1742948100000|2025-03-26 00:15:00|8677.1|8673.1|8676.2|8672.2|8678.8|8674.8|8676.1|8672.1|0
1742948400000|2025-03-26 00:20:00|8676.1|8672.1|8677.4|8673.4|8678.9|8674.9|8676.1|8672.1|0
1742948700000|2025-03-26 00:25:00|8677.5|8673.5|8677.1|8673.1|8678|8674|8676.2|8672.2|0
1742949000000|2025-03-26 00:30:00|8677|8673|8679.5|8675.5|8679.5|8675.5|8677|8673|0
1742949300000|2025-03-26 00:35:00|8679.9|8675.9|8680.6|8676.6|8680.7|8676.7|8679.9|8675.9|0
1742949600000|2025-03-26 00:40:00|8680.5|8676.5|8681.5|8677.5|8681.7|8677.7|8680.5|8676.5|0
1742949900000|2025-03-26 00:45:00|8681.4|8677.4|8680.8|8676.8|8681.5|8677.5|8678.8|8674.8|0
1742950200000|2025-03-26 00:50:00|8680.7|8676.7|8680|8676|8680.8|8676.8|8679.9|8675.9|0
1742950500000|2025-03-26 00:55:00|8680.1|8676.1|8680.1|8676.1|8680.1|8676.1|8678.2|8674.2|0
1742950800000|2025-03-26 01:00:00|8680|8676|8679.2|8676.2|8681.2|8678.2|8675.7|8672.7|106
1742951100000|2025-03-26 01:05:00|8679.5|8676.5|8680.7|8677.7|8681|8678|8677.2|8674.2|58
1742951400000|2025-03-26 01:10:00|8681.2|8678.2|8683|8680|8683.5|8680.5|8680.2|8677.2|54
1742951700000|2025-03-26 01:15:00|8683.2|8680.2|8684.2|8681.2|8685.5|8682.5|8683.2|8680.2|51
1742952000000|2025-03-26 01:20:00|8683.7|8680.7|8683.2|8680.2|8684|8681|8682.2|8679.2|45
1742952300000|2025-03-26 01:25:00|8683.7|8680.7|8683.7|8680.7|8685.2|8682.2|8683.2|8680.2|27
1742952600000|2025-03-26 01:30:00|8684|8681|8684.7|8681.7|8686.5|8683.5|8682.7|8679.7|33
1742952900000|2025-03-26 01:35:00|8685.5|8682.5|8682.7|8679.7|8687.5|8684.5|8682.7|8679.7|30
1742953200000|2025-03-26 01:40:00|8683|8680|8682.5|8679.5|8684.7|8681.7|8681.7|8678.7|15
1742953500000|2025-03-26 01:45:00|8683|8680|8683.2|8680.2|8683.7|8680.7|8681.7|8678.7|5
1742953800000|2025-03-26 01:50:00|8683.5|8680.5|8683|8680|8683.7|8680.7|8680.5|8677.5|12
1742954100000|2025-03-26 01:55:00|8683.2|8680.2|8683.2|8680.2|8684.2|8681.2|8682|8679|34
1742954400000|2025-03-26 02:00:00|8683|8680|8680.7|8677.7|8683|8680|8680.2|8677.2|13
1742954700000|2025-03-26 02:05:00|8681|8678|8679.5|8676.5|8681.5|8678.5|8679|8676|11
1742955000000|2025-03-26 02:10:00|8679.2|8676.2|8679|8676|8680|8677|8679|8676|9
1742955300000|2025-03-26 02:15:00|8679.2|8676.2|8679.2|8676.2|8679.5|8676.5|8678.2|8675.2|21
1742955600000|2025-03-26 02:20:00|8679.7|8676.7|8678.5|8675.5|8681.7|8678.7|8678.5|8675.5|26
1742955900000|2025-03-26 02:25:00|8677.5|8674.5|8678.7|8675.7|8678.7|8675.7|8677.2|8674.2|4
1742956200000|2025-03-26 02:30:00|8678.5|8675.5|8680|8677|8680.2|8677.2|8677|8674|16
1742956500000|2025-03-26 02:35:00|8679.7|8676.7|8681|8678|8681.5|8678.5|8679.5|8676.5|5
1742956800000|2025-03-26 02:40:00|8680.7|8677.7|8681|8678|8682|8679|8679.5|8676.5|2
1742957100000|2025-03-26 02:45:00|8681.5|8678.5|8682|8679|8682|8679|8680.7|8677.7|5
1742957400000|2025-03-26 02:50:00|8681.7|8678.7|8681.2|8678.2|8683|8680|8681.2|8678.2|6
1742957700000|2025-03-26 02:55:00|8681|8678|8681|8678|8681.5|8678.5|8680.2|8677.2|4
1742958000000|2025-03-26 03:00:00|8680.7|8677.7|8681|8678|8681.5|8678.5|8680.5|8677.5|1
1742958300000|2025-03-26 03:05:00|8680.5|8677.5|8680.7|8677.7|8681.2|8678.2|8680.5|8677.5|1
1742958600000|2025-03-26 03:10:00|8680.5|8677.5|8677.7|8674.7|8680.5|8677.5|8677.5|8674.5|28
1742958900000|2025-03-26 03:15:00|8677.5|8674.5|8678|8675|8678.7|8675.7|8677.5|8674.5|2
1742959200000|2025-03-26 03:20:00|8678.2|8675.2|8677.7|8674.7|8678.5|8675.5|8677.2|8674.2|4
1742959500000|2025-03-26 03:25:00|8677.5|8674.5|8677.2|8674.2|8678.5|8675.5|8677.2|8674.2|0
1742959800000|2025-03-26 03:30:00|8677|8674|8677|8674|8678.2|8675.2|8676.2|8673.2|4
1742960100000|2025-03-26 03:35:00|8677.2|8674.2|8677.2|8674.2|8677.7|8674.7|8674.7|8671.7|13
1742960400000|2025-03-26 03:40:00|8677.5|8674.5|8676.5|8673.5|8678|8675|8675.5|8672.5|7
1742960700000|2025-03-26 03:45:00|8676.7|8673.7|8676.5|8673.5|8677.5|8674.5|8675.5|8672.5|0
1742961000000|2025-03-26 03:50:00|8676.7|8673.7|8677.5|8674.5|8678|8675|8675.5|8672.5|3
1742961300000|2025-03-26 03:55:00|8677.7|8674.7|8677.5|8674.5|8678.2|8675.2|8676.5|8673.5|0
1742961600000|2025-03-26 04:00:00|8677.7|8674.7|8676.2|8673.2|8678.7|8675.7|8676|8673|0
1742961900000|2025-03-26 04:05:00|8677.2|8674.2|8676|8673|8677.5|8674.5|8676|8673|2
1742962200000|2025-03-26 04:10:00|8676.2|8673.2|8674.7|8671.7|8676.5|8673.5|8674.7|8671.7|3
1742962500000|2025-03-26 04:15:00|8675|8672|8677.2|8674.2|8677.5|8674.5|8674.5|8671.5|5
1742962800000|2025-03-26 04:20:00|8677.5|8674.5|8675.2|8672.2|8677.7|8674.7|8675.2|8672.2|2
1742963100000|2025-03-26 04:25:00|8676.7|8673.7|8675.5|8672.5|8677.5|8674.5|8675.5|8672.5|3
1742963400000|2025-03-26 04:30:00|8675.7|8672.7|8674.5|8671.5|8676.2|8673.2|8674.5|8671.5|2
1742963700000|2025-03-26 04:35:00|8674.7|8671.7|8675.7|8672.7|8676|8673|8674.7|8671.7|1
1742964000000|2025-03-26 04:40:00|8676|8673|8676.7|8673.7|8678|8675|8674.7|8671.7|9
1742964300000|2025-03-26 04:45:00|8677|8674|8675.2|8672.2|8677.7|8674.7|8675.2|8672.2|0
1742964600000|2025-03-26 04:50:00|8675.5|8672.5|8678.5|8675.5|8678.7|8675.7|8675.5|8672.5|13
1742964900000|2025-03-26 04:55:00|8679|8676|8677.7|8674.7|8679.2|8676.2|8677|8674|6
1742965200000|2025-03-26 05:00:00|8678|8675|8678.7|8675.7|8679.5|8676.5|8677.2|8674.2|2
1742965500000|2025-03-26 05:05:00|8679|8676|8678.7|8675.7|8680|8677|8678.2|8675.2|8
1742965800000|2025-03-26 05:10:00|8678.2|8675.2|8678.2|8675.2|8679.7|8676.7|8678|8675|1
1742966100000|2025-03-26 05:15:00|8678.5|8675.5|8678.5|8675.5|8679.2|8676.2|8677.7|8674.7|0
1742966400000|2025-03-26 05:20:00|8679|8676|8678.5|8675.5|8679.5|8676.5|8678.5|8675.5|1
1742966700000|2025-03-26 05:25:00|8679|8676|8679|8676|8679.2|8676.2|8677.5|8674.5|4
1742967000000|2025-03-26 05:30:00|8679.5|8676.5|8677|8674|8679.5|8676.5|8676.5|8673.5|1
1742967300000|2025-03-26 05:35:00|8677.2|8674.2|8676.5|8673.5|8678.2|8675.2|8676.5|8673.5|0
1742967600000|2025-03-26 05:40:00|8676.7|8673.7|8674.2|8671.2|8677|8674|8674|8671|1
1742967900000|2025-03-26 05:45:00|8674|8671|8673.5|8670.5|8674.7|8671.7|8673.5|8670.5|6
1742968200000|2025-03-26 05:50:00|8674|8671|8673|8670|8674.5|8671.5|8673|8670|4
1742968500000|2025-03-26 05:55:00|8672.7|8669.7|8672.2|8669.2|8674.2|8671.2|8672.2|8669.2|9
1742968800000|2025-03-26 06:00:00|8672.5|8669.5|8674|8671|8674.7|8671.7|8672.5|8669.5|15
1742969100000|2025-03-26 06:05:00|8674.2|8671.2|8673.2|8670.2|8674.7|8671.7|8673.2|8670.2|14
1742969400000|2025-03-26 06:10:00|8673.5|8670.5|8674.2|8671.2|8675|8672|8673.5|8670.5|33
1742969700000|2025-03-26 06:15:00|8674|8671|8672.7|8669.7|8674.2|8671.2|8672.7|8669.7|3
1742970000000|2025-03-26 06:20:00|8673.5|8670.5|8673|8670|8674.2|8671.2|8673|8670|5
1742970300000|2025-03-26 06:25:00|8673.5|8670.5|8672.5|8669.5|8674.5|8671.5|8672.2|8669.2|2
1742970600000|2025-03-26 06:30:00|8672.2|8669.2|8673.5|8670.5|8674|8671|8671.7|8668.7|24
1742970900000|2025-03-26 06:35:00|8673.7|8670.7|8672.2|8669.2|8675|8672|8672|8669|35
1742971200000|2025-03-26 06:40:00|8672.5|8669.5|8672.5|8669.5|8672.5|8669.5|8672.5|8669.5|0
1742971500000|2025-03-26 06:45:00|8672.2|8669.2|8671.7|8668.7|8672.5|8669.5|8671.7|8668.7|2
1742971800000|2025-03-26 06:50:00|8672|8669|8672|8669|8672|8669|8671.7|8668.7|4
1742972100000|2025-03-26 06:55:00|8672.2|8669.2|8669.5|8666.5|8679.2|8676.2|8658.5|8655.5|51
1742972400000|2025-03-26 07:00:00|8669.2|8666.2|8683.7|8681.7|8693|8691|8669.2|8666.2|396
1742972700000|2025-03-26 07:05:00|8684.2|8682.2|8685.7|8683.7|8687.5|8685.5|8684|8682|108
1742973000000|2025-03-26 07:10:00|8686|8684|8689.2|8687.2|8689.5|8687.5|8683.2|8681.2|105
1742973300000|2025-03-26 07:15:00|8690.2|8688.2|8697.2|8695.2|8697.7|8695.7|8690.2|8688.2|284
1742973600000|2025-03-26 07:20:00|8697|8695|8693|8691|8697.7|8695.7|8692|8690|160
1742973900000|2025-03-26 07:25:00|8692.5|8690.5|8695.2|8693.2|8695.5|8693.5|8691|8689|189
1742974200000|2025-03-26 07:30:00|8695|8693|8703.7|8701.7|8706.5|8704.5|8695|8693|249
1742974500000|2025-03-26 07:35:00|8703.2|8701.2|8703|8701|8707.2|8705.2|8701.7|8699.7|191
1742974800000|2025-03-26 07:40:00|8702.7|8700.7|8704.7|8702.7|8705|8703|8700.5|8698.5|150
1742975100000|2025-03-26 07:45:00|8704.5|8702.5|8703.5|8701.5|8706.5|8704.5|8702.7|8700.7|116
1742975400000|2025-03-26 07:50:00|8703.2|8701.2|8705.7|8703.7|8706.2|8704.2|8701.5|8699.5|137
1742975700000|2025-03-26 07:55:00|8705.5|8703.5|8694.2|8692.2|8705.7|8703.7|8693.7|8691.7|247
1742976000000|2025-03-26 08:00:00|8693.7|8692.7|8688.2|8687.2|8702.2|8701.2|8687.5|8686.5|2127
1742976300000|2025-03-26 08:05:00|8688|8687|8682|8681|8690.2|8689.2|8676.7|8675.7|802
1742976600000|2025-03-26 08:10:00|8682.2|8681.2|8679.5|8678.5|8684.7|8683.7|8676|8675|739
1742976900000|2025-03-26 08:15:00|8680|8679|8665.2|8664.2|8682.2|8681.2|8664|8663|524
1742977200000|2025-03-26 08:20:00|8665|8664|8668.2|8667.2|8669.7|8668.7|8664|8663|466
1742977500000|2025-03-26 08:25:00|8668.5|8667.5|8672.5|8671.5|8673.7|8672.7|8668.2|8667.2|557
1742977800000|2025-03-26 08:30:00|8673|8672|8680|8679|8680.7|8679.7|8672.2|8671.2|394
1742978100000|2025-03-26 08:35:00|8679.5|8678.5|8677.5|8676.5|8683|8682|8677.2|8676.2|364
1742978400000|2025-03-26 08:40:00|8677|8676|8680.7|8679.7|8684|8683|8676.7|8675.7|316
1742978700000|2025-03-26 08:45:00|8680.5|8679.5|8673.7|8672.7|8682.2|8681.2|8673.2|8672.2|522
1742979000000|2025-03-26 08:50:00|8674|8673|8672.5|8671.5|8676|8675|8671.2|8670.2|604
1742979300000|2025-03-26 08:55:00|8673|8672|8671.5|8670.5|8676.5|8675.5|8671.5|8670.5|345
1742979600000|2025-03-26 09:00:00|8671.7|8670.7|8662|8661|8672|8671|8661|8660|639
1742979900000|2025-03-26 09:05:00|8661.7|8660.7|8670.7|8669.7|8674.2|8673.2|8661|8660|359
1742980200000|2025-03-26 09:10:00|8671|8670|8669.2|8668.2|8674.7|8673.7|8667|8666|371
1742980500000|2025-03-26 09:15:00|8669|8668|8660.2|8659.2|8669.2|8668.2|8660.2|8659.2|284
1742980800000|2025-03-26 09:20:00|8659.7|8658.7|8661|8660|8662|8661|8658.7|8657.7|322
1742981100000|2025-03-26 09:25:00|8661.2|8660.2|8664.2|8663.2|8667|8666|8660.5|8659.5|273
1742981400000|2025-03-26 09:30:00|8664.5|8663.5|8665.7|8664.7|8668.7|8667.7|8663.2|8662.2|267
1742981700000|2025-03-26 09:35:00|8665.5|8664.5|8663.5|8662.5|8668|8667|8661|8660|255
1742982000000|2025-03-26 09:40:00|8664.2|8663.2|8661.7|8660.7|8664.2|8663.2|8656|8655|287
1742982300000|2025-03-26 09:45:00|8662|8661|8660.2|8659.2|8662|8661|8657|8656|263
1742982600000|2025-03-26 09:50:00|8660|8659|8663|8662|8664.5|8663.5|8660|8659|247
1742982900000|2025-03-26 09:55:00|8662.7|8661.7|8657.5|8656.5|8664.7|8663.7|8656.5|8655.5|201
1742983200000|2025-03-26 10:00:00|8657.2|8656.2|8660.5|8659.5|8661.7|8660.7|8655.2|8654.2|228
1742983500000|2025-03-26 10:05:00|8660.2|8659.2|8663.2|8662.2|8664|8663|8660.2|8659.2|202
1742983800000|2025-03-26 10:10:00|8663|8662|8666.7|8665.7|8668.5|8667.5|8662.7|8661.7|211
1742984100000|2025-03-26 10:15:00|8667|8666|8674|8673|8675.2|8674.2|8667|8666|240
1742984400000|2025-03-26 10:20:00|8673.7|8672.7|8671.2|8670.2|8675.7|8674.7|8670.7|8669.7|195
1742984700000|2025-03-26 10:25:00|8671|8670|8669.5|8668.5|8672|8671|8667.5|8666.5|137
1742985000000|2025-03-26 10:30:00|8669|8668|8667.5|8666.5|8672.2|8671.2|8667.5|8666.5|214
1742985300000|2025-03-26 10:35:00|8667.2|8666.2|8676.2|8675.2|8676.2|8675.2|8666.5|8665.5|334
1742985600000|2025-03-26 10:40:00|8676|8675|8681|8680|8682|8681|8675.2|8674.2|230
1742985900000|2025-03-26 10:45:00|8680.7|8679.7|8686|8685|8686.7|8685.7|8680.5|8679.5|214
1742986200000|2025-03-26 10:50:00|8686.5|8685.5|8688.2|8687.2|8689.5|8688.5|8686|8685|207
1742986500000|2025-03-26 10:55:00|8688|8687|8690.5|8689.5|8691.2|8690.2|8684.5|8683.5|248
1742986800000|2025-03-26 11:00:00|8690.2|8689.2|8684.7|8683.7|8692|8691|8684.7|8683.7|176
1742987100000|2025-03-26 11:05:00|8684.5|8683.5|8681.2|8680.2|8685.2|8684.2|8679.5|8678.5|137
1742987400000|2025-03-26 11:10:00|8680.5|8679.5|8683.5|8682.5|8684.2|8683.2|8679.2|8678.2|123
1742987700000|2025-03-26 11:15:00|8683.7|8682.7|8681.2|8680.2|8685.5|8684.5|8681.2|8680.2|209
1742988000000|2025-03-26 11:20:00|8681|8680|8682|8681|8684.7|8683.7|8680.5|8679.5|189
1742988300000|2025-03-26 11:25:00|8682.2|8681.2|8678.2|8677.2|8683|8682|8678.2|8677.2|171
1742988600000|2025-03-26 11:30:00|8678.5|8677.5|8680|8679|8680|8679|8675.7|8674.7|184
1742988900000|2025-03-26 11:35:00|8680.5|8679.5|8680.5|8679.5|8681|8680|8677|8676|167
1742989200000|2025-03-26 11:40:00|8680.2|8679.2|8685.2|8684.2|8685.2|8684.2|8679.5|8678.5|121
1742989500000|2025-03-26 11:45:00|8685|8684|8682.5|8681.5|8685.2|8684.2|8681|8680|159
1742989800000|2025-03-26 11:50:00|8681.7|8680.7|8677.5|8676.5|8683|8682|8677.2|8676.2|187
1742990100000|2025-03-26 11:55:00|8677.2|8676.2|8683.7|8682.7|8683.7|8682.7|8676.5|8675.5|542
1742990400000|2025-03-26 12:00:00|8683.5|8682.5|8679.7|8678.7|8684.2|8683.2|8678.5|8677.5|428
1742990700000|2025-03-26 12:05:00|8679.5|8678.5|8679.7|8678.7|8682.5|8681.5|8679|8678|187
1742991000000|2025-03-26 12:10:00|8679|8678|8685|8684|8685.5|8684.5|8678.5|8677.5|309
1742991300000|2025-03-26 12:15:00|8684.5|8683.5|8685.7|8684.7|8688.7|8687.7|8684.5|8683.5|342
1742991600000|2025-03-26 12:20:00|8686|8685|8686.2|8685.2|8687|8686|8682.2|8681.2|120
1742991900000|2025-03-26 12:25:00|8686.5|8685.5|8685.5|8684.5|8687.2|8686.2|8684.5|8683.5|185
1742992200000|2025-03-26 12:30:00|8685.7|8684.7|8686|8685|8686.5|8685.5|8682.7|8681.7|197
1742992500000|2025-03-26 12:35:00|8685.7|8684.7|8686.7|8685.7|8689|8688|8685.5|8684.5|239
1742992800000|2025-03-26 12:40:00|8686.1|8685.1|8686.1|8685.1|8687.4|8686.4|8684.4|8683.4|257
1742993100000|2025-03-26 12:45:00|8685.9|8684.9|8689.4|8688.4|8692.4|8691.4|8685.6|8684.6|213
1742993400000|2025-03-26 12:50:00|8689.1|8688.1|8669.6|8668.6|8689.1|8688.1|8667.6|8666.6|719
1742993700000|2025-03-26 12:55:00|8669.4|8668.4|8668.1|8667.1|8670.4|8669.4|8663.1|8662.1|456
1742994000000|2025-03-26 13:00:00|8667.6|8666.6|8672.1|8671.1|8673.1|8672.1|8663.4|8662.4|275
1742994300000|2025-03-26 13:05:00|8672.4|8671.4|8682.9|8681.9|8683.4|8682.4|8671.1|8670.1|626
1742994600000|2025-03-26 13:10:00|8682.4|8681.4|8686.4|8685.4|8686.6|8685.6|8679.4|8678.4|400
1742994900000|2025-03-26 13:15:00|8686.6|8685.6|8686.9|8685.9|8691.9|8690.9|8685.4|8684.4|466
1742995200000|2025-03-26 13:20:00|8687.1|8686.1|8681.6|8680.6|8689.1|8688.1|8680.9|8679.9|283
1742995500000|2025-03-26 13:25:00|8681.4|8680.4|8680.4|8679.4|8685.6|8684.6|8679.9|8678.9|387
1742995800000|2025-03-26 13:30:00|8680.6|8679.6|8682.4|8681.4|8687.6|8686.6|8679.6|8678.6|492
1742996100000|2025-03-26 13:35:00|8682.9|8681.9|8679.6|8678.6|8685.4|8684.4|8677.6|8676.6|1201
1742996400000|2025-03-26 13:40:00|8679.9|8678.9|8679.9|8678.9|8681.9|8680.9|8674.9|8673.9|308
1742996700000|2025-03-26 13:45:00|8679.4|8678.4|8667.9|8666.9|8680.4|8679.4|8667.4|8666.4|523
1742997000000|2025-03-26 13:50:00|8667.4|8666.4|8674.1|8673.1|8675.1|8674.1|8667.4|8666.4|562
1742997300000|2025-03-26 13:55:00|8673.9|8672.9|8669.4|8668.4|8675.6|8674.6|8668.4|8667.4|669
1742997600000|2025-03-26 14:00:00|8668.4|8667.4|8678.6|8677.6|8680.1|8679.1|8668.4|8667.4|893
1742997900000|2025-03-26 14:05:00|8678.9|8677.9|8683.1|8682.1|8686.9|8685.9|8677.6|8676.6|690
1742998200000|2025-03-26 14:10:00|8682.9|8681.9|8693.1|8692.1|8693.6|8692.6|8682.1|8681.1|362
1742998500000|2025-03-26 14:15:00|8692.9|8691.9|8693.1|8692.1|8695.4|8694.4|8691.4|8690.4|517
1742998800000|2025-03-26 14:20:00|8692.9|8691.9|8692.6|8691.6|8695.4|8694.4|8689.9|8688.9|530
1742999100000|2025-03-26 14:25:00|8692.9|8691.9|8686.6|8685.6|8693.4|8692.4|8685.1|8684.1|489
1742999400000|2025-03-26 14:30:00|8686.9|8685.9|8689.1|8688.1|8690.1|8689.1|8681.9|8680.9|510
1742999700000|2025-03-26 14:35:00|8689.4|8688.4|8690.4|8689.4|8692.9|8691.9|8685.6|8684.6|699
1743000000000|2025-03-26 14:40:00|8689.6|8688.6|8690.6|8689.6|8695.4|8694.4|8688.4|8687.4|854
1743000300000|2025-03-26 14:45:00|8690.4|8689.4|8695.1|8694.1|8695.4|8694.4|8689.6|8688.6|1088
1743000600000|2025-03-26 14:50:00|8694.9|8693.9|8701.1|8700.1|8701.4|8700.4|8694.9|8693.9|622
1743000900000|2025-03-26 14:55:00|8700.9|8699.9|8705.4|8704.4|8705.4|8704.4|8700.1|8699.1|463
1743001200000|2025-03-26 15:00:00|8706.6|8705.6|8711.9|8710.9|8712.1|8711.1|8704.4|8703.4|682
1743001500000|2025-03-26 15:05:00|8712.1|8711.1|8713.4|8712.4|8714.4|8713.4|8709.6|8708.6|675
1743001800000|2025-03-26 15:10:00|8714.2|8713.2|8713.2|8712.2|8714.2|8713.2|8710.2|8709.2|749
1743002100000|2025-03-26 15:15:00|8713.4|8712.4|8706.2|8705.2|8713.7|8712.7|8705.2|8704.2|534
1743002400000|2025-03-26 15:20:00|8705.7|8704.7|8705.7|8704.7|8706.7|8705.7|8703.4|8702.4|475
1743002700000|2025-03-26 15:25:00|8705.9|8704.9|8697.7|8696.7|8706.2|8705.2|8695.7|8694.7|490
1743003000000|2025-03-26 15:30:00|8698.2|8697.2|8696.7|8695.7|8699.4|8698.4|8696.4|8695.4|515
1743003300000|2025-03-26 15:35:00|8696.9|8695.9|8706.7|8705.7|8707.7|8706.7|8694.7|8693.7|411
1743003600000|2025-03-26 15:40:00|8706.4|8705.4|8703.2|8702.2|8707.9|8706.9|8700.7|8699.7|357
1743003900000|2025-03-26 15:45:00|8702.9|8701.9|8703.2|8702.2|8708.2|8707.2|8700.7|8699.7|341
1743004200000|2025-03-26 15:50:00|8703.7|8702.7|8702.7|8701.7|8706.2|8705.2|8700.9|8699.9|336
1743004500000|2025-03-26 15:55:00|8702.9|8701.9|8699.4|8698.4|8704.7|8703.7|8695.4|8694.4|1198
1743004800000|2025-03-26 16:00:00|8699.2|8698.2|8692.4|8691.4|8699.7|8698.7|8690.7|8689.7|706
1743005100000|2025-03-26 16:05:00|8692.7|8691.7|8686.4|8685.4|8695.2|8694.2|8685.9|8684.9|635
1743005400000|2025-03-26 16:10:00|8686.7|8685.7|8688.4|8687.4|8691.2|8690.2|8686.2|8685.2|445
1743005700000|2025-03-26 16:15:00|8688.2|8687.2|8683.7|8682.7|8689.2|8688.2|8682.7|8681.7|524
1743006000000|2025-03-26 16:20:00|8684.2|8683.2|8683.7|8682.7|8688.7|8687.7|8682.7|8681.7|870
1743006300000|2025-03-26 16:25:00|8683.4|8682.4|8692.2|8690.2|8693.2|8692.2|8683.4|8682.4|3126
1743006600000|2025-03-26 16:30:00|8679.9|8677.9|8682.4|8680.4|8685.6|8683.6|8674.9|8672.9|7772
1743006900000|2025-03-26 16:35:00|8682.1|8680.1|8679.9|8677.9|8685.9|8683.9|8677.6|8675.6|2078
1743007200000|2025-03-26 16:40:00|8680.4|8678.4|8676.4|8674.4|8681.9|8679.9|8675.9|8673.9|374
1743007500000|2025-03-26 16:45:00|8676.1|8674.1|8680.9|8678.9|8681.6|8679.6|8675.9|8673.9|244
1743007800000|2025-03-26 16:50:00|8680.6|8678.6|8675.6|8673.6|8681.4|8679.4|8674.6|8672.6|217
1743008100000|2025-03-26 16:55:00|8675.4|8673.4|8675.1|8673.1|8675.9|8673.9|8672.4|8670.4|327
1743008400000|2025-03-26 17:00:00|8674.6|8672.6|8673.6|8671.6|8678.6|8676.6|8673.1|8671.1|130
1743008700000|2025-03-26 17:05:00|8674.1|8672.1|8678.1|8676.1|8678.1|8676.1|8673.1|8671.1|221
1743009000000|2025-03-26 17:10:00|8677.9|8675.9|8675.9|8673.9|8679.1|8677.1|8675.4|8673.4|189
1743009300000|2025-03-26 17:15:00|8675.6|8673.6|8669.6|8667.6|8676.6|8674.6|8667.4|8665.4|333
1743009600000|2025-03-26 17:20:00|8669.4|8667.4|8671.1|8669.1|8673.1|8671.1|8667.9|8665.9|186
1743009900000|2025-03-26 17:25:00|8671.4|8669.4|8666.1|8664.1|8672.1|8670.1|8665.9|8663.9|364
1743010200000|2025-03-26 17:30:00|8665.9|8663.9|8657.4|8655.4|8666.4|8664.4|8656.1|8654.1|260
1743010500000|2025-03-26 17:35:00|8657.6|8655.6|8658.1|8656.1|8659.1|8657.1|8655.6|8653.6|219
1743010800000|2025-03-26 17:40:00|8657.9|8655.9|8659.1|8657.1|8664.1|8662.1|8657.9|8655.9|180
1743011100000|2025-03-26 17:45:00|8658.9|8656.9|8659.9|8657.9|8661.6|8659.6|8657.6|8655.6|62
1743011400000|2025-03-26 17:50:00|8659.6|8657.6|8662.1|8660.1|8662.6|8660.6|8658.9|8656.9|88
1743011700000|2025-03-26 17:55:00|8661.9|8659.9|8660.4|8658.4|8663.6|8661.6|8659.9|8657.9|101
1743012000000|2025-03-26 18:00:00|8660.9|8658.9|8663.6|8661.6|8664.4|8662.4|8659.4|8657.4|65
1743012300000|2025-03-26 18:05:00|8663.9|8661.9|8663.1|8661.1|8664.1|8662.1|8660.4|8658.4|60
1743012600000|2025-03-26 18:10:00|8663.4|8661.4|8668.6|8666.6|8670.1|8668.1|8663.4|8661.4|236
1743012900000|2025-03-26 18:15:00|8668.9|8666.9|8666.6|8664.6|8670.6|8668.6|8666.6|8664.6|53
1743013200000|2025-03-26 18:20:00|8666.4|8664.4|8666.1|8664.1|8667.4|8665.4|8664.6|8662.6|56
1743013500000|2025-03-26 18:25:00|8665.9|8663.9|8665.4|8663.4|8668.4|8666.4|8663.4|8661.4|98
1743013800000|2025-03-26 18:30:00|8664.9|8662.9|8662.1|8660.1|8666.4|8664.4|8661.4|8659.4|113
1743014100000|2025-03-26 18:35:00|8662.4|8660.4|8661.9|8659.9|8664.1|8662.1|8660.9|8658.9|145
1743014400000|2025-03-26 18:40:00|8662.1|8660.1|8658.4|8656.4|8662.9|8660.9|8656.9|8654.9|182
1743014700000|2025-03-26 18:45:00|8657.9|8655.9|8651.9|8649.9|8659.9|8657.9|8650.1|8648.1|166
1743015000000|2025-03-26 18:50:00|8652.1|8650.1|8651.4|8649.4|8653.4|8651.4|8649.1|8647.1|159
1743015300000|2025-03-26 18:55:00|8651.6|8649.6|8649.4|8647.4|8652.1|8650.1|8648.1|8646.1|123
1743015600000|2025-03-26 19:00:00|8649.9|8647.9|8650.4|8648.4|8654.9|8652.9|8649.9|8647.9|128
1743015900000|2025-03-26 19:05:00|8650.1|8648.1|8651.9|8649.9|8653.6|8651.6|8649.9|8647.9|116
1743016200000|2025-03-26 19:10:00|8652.4|8650.4|8652.1|8650.1|8652.9|8650.9|8649.9|8647.9|75
1743016500000|2025-03-26 19:15:00|8651.9|8649.9|8655.4|8653.4|8657.1|8655.1|8651.4|8649.4|68
1743016800000|2025-03-26 19:20:00|8655.6|8653.6|8651.9|8649.9|8659.4|8657.4|8651.9|8649.9|250
1743017100000|2025-03-26 19:25:00|8652.1|8650.1|8655.1|8653.1|8657.1|8655.1|8651.4|8649.4|116
1743017400000|2025-03-26 19:30:00|8654.9|8652.9|8658.9|8656.9|8658.9|8656.9|8654.9|8652.9|93
1743017700000|2025-03-26 19:35:00|8659.1|8657.1|8658.9|8656.9|8659.9|8657.9|8656.4|8654.4|135
1743018000000|2025-03-26 19:40:00|8658.6|8656.6|8658.6|8656.6|8660.9|8658.9|8655.9|8653.9|123
1743018300000|2025-03-26 19:45:00|8658.9|8656.9|8663.6|8661.6|8663.6|8661.6|8656.4|8654.4|151
1743018600000|2025-03-26 19:50:00|8664.1|8662.1|8667.6|8665.6|8668.9|8666.9|8662.6|8660.6|417
1743018900000|2025-03-26 19:55:00|8666.6|8664.6|8663.9|8661.9|8666.9|8664.9|8660.6|8658.6|679
1743019200000|2025-03-26 20:00:00|8663.4|8661.4|8661.1|8659.1|8663.9|8661.9|8661.1|8659.1|106
1743019500000|2025-03-26 20:05:00|8660.9|8658.9|8659.9|8657.9|8661.9|8659.9|8659.9|8657.9|37
1743019800000|2025-03-26 20:10:00|8660.1|8658.1|8661.1|8659.1|8662.6|8660.6|8659.9|8657.9|64
1743020100000|2025-03-26 20:15:00|8660.9|8658.9|8660.4|8658.4|8661.6|8659.6|8659.9|8657.9|6
1743020400000|2025-03-26 20:20:00|8660.1|8658.1|8660.1|8658.1|8660.6|8658.6|8659.4|8657.4|21
1743020700000|2025-03-26 20:25:00|8659.9|8657.9|8658.1|8656.1|8659.9|8657.9|8658.1|8656.1|21
1743021000000|2025-03-26 20:30:00|8658.4|8656.4|8658.6|8656.6|8658.9|8656.9|8657.6|8655.6|8
1743021300000|2025-03-26 20:35:00|8658.9|8656.9|8660.6|8658.6|8660.6|8658.6|8658.9|8656.9|31
1743021600000|2025-03-26 20:40:00|8660.9|8658.9|8660.1|8658.1|8661.9|8659.9|8660.1|8658.1|28
1743021900000|2025-03-26 20:45:00|8659.9|8657.9|8662.4|8660.4|8662.4|8660.4|8659.9|8657.9|36
1743022200000|2025-03-26 20:50:00|8661.6|8659.6|8663.4|8661.4|8663.6|8661.6|8661.6|8659.6|88
1743022500000|2025-03-26 20:55:00|8663.6|8661.6|8662.2|8658.2|8663.9|8661.9|8660.4|8658.2|84
1743022800000|2025-03-26 21:00:00|8662|8658|8661.9|8657.9|8662.4|8658.4|8661.6|8657.6|0
1743023100000|2025-03-26 21:05:00|8661.8|8657.8|8663|8659|8663|8659|8661.6|8657.6|0
1743023400000|2025-03-26 21:10:00|8662.9|8658.9|8662.9|8658.9|8663|8659|8662|8658|0
1743023700000|2025-03-26 21:15:00|8663|8659|8658.4|8654.4|8663.1|8659.1|8656.3|8652.3|0
1743024000000|2025-03-26 21:20:00|8658.5|8654.5|8659.7|8655.7|8660.4|8656.4|8657.6|8653.6|0
1743024300000|2025-03-26 21:25:00|8659.9|8655.9|8660.1|8656.1|8662.5|8658.5|8659.5|8655.5|0
1743024600000|2025-03-26 21:30:00|8660.2|8656.2|8658.9|8654.9|8660.6|8656.6|8658.6|8654.6|0
1743024900000|2025-03-26 21:35:00|8659|8655|8659.1|8655.1|8659.8|8655.8|8658.2|8654.2|0
1743025200000|2025-03-26 21:40:00|8659|8655|8658.8|8654.8|8659.3|8655.3|8658.5|8654.5|0
1743025500000|2025-03-26 21:45:00|8658.9|8654.9|8655.7|8651.7|8659.3|8655.3|8655.7|8651.7|0
1743025800000|2025-03-26 21:50:00|8655.8|8651.8|8654.2|8650.2|8656.2|8652.2|8652.6|8648.6|0
1743026100000|2025-03-26 21:55:00|8654.1|8650.1|8653.6|8649.6|8654.8|8650.8|8652.9|8648.9|0
1743026400000|2025-03-26 22:00:00|8650.6|8646.6|8653.8|8649.8|8656.2|8652.2|8640.8|8636.8|0
1743026700000|2025-03-26 22:05:00|8653.7|8649.7|8657.9|8653.9|8662.1|8658.1|8652.9|8648.9|0
1743027000000|2025-03-26 22:10:00|8658|8654|8650.1|8646.1|8658.3|8654.3|8650.1|8646.1|0
1743027300000|2025-03-26 22:15:00|8650|8646|8643.1|8639.1|8651|8647|8643.1|8639.1|0
1743027600000|2025-03-26 22:20:00|8643.2|8639.2|8649.4|8645.4|8649.8|8645.8|8642.4|8638.4|0
1743027900000|2025-03-26 22:25:00|8649.3|8645.3|8646.7|8642.7|8649.3|8645.3|8644.5|8640.5|0
1743028200000|2025-03-26 22:30:00|8646.6|8642.6|8650.9|8646.9|8650.9|8646.9|8646.6|8642.6|0
1743028500000|2025-03-26 22:35:00|8651|8647|8652.3|8648.3|8652.8|8648.8|8649.2|8645.2|0
1743028800000|2025-03-26 22:40:00|8652.4|8648.4|8650.6|8646.6|8652.5|8648.5|8647.4|8643.4|0
1743029100000|2025-03-26 22:45:00|8650.8|8646.8|8650.4|8646.4|8652.5|8648.5|8649.6|8645.6|0
1743029400000|2025-03-26 22:50:00|8650.3|8646.3|8653.7|8649.7|8654.2|8650.2|8649.9|8645.9|0
1743029700000|2025-03-26 22:55:00|8653.6|8649.6|8650.8|8646.8|8653.6|8649.6|8650.3|8646.3|0
1743030000000|2025-03-26 23:00:00|8650.9|8646.9|8651.8|8647.8|8653|8649|8650.3|8646.3|0
1743030300000|2025-03-26 23:05:00|8651.7|8647.7|8651.9|8647.9|8652.4|8648.4|8649.1|8645.1|0
1743030600000|2025-03-26 23:10:00|8651.8|8647.8|8651.4|8647.4|8652.6|8648.6|8651.2|8647.2|0
1743030900000|2025-03-26 23:15:00|8651.5|8647.5|8650.7|8646.7|8652.5|8648.5|8650.5|8646.5|0
1743031200000|2025-03-26 23:20:00|8650.6|8646.6|8652.2|8648.2|8652.5|8648.5|8650.6|8646.6|0
1743031500000|2025-03-26 23:25:00|8652.1|8648.1|8651.8|8647.8|8653.1|8649.1|8651.6|8647.6|0
1743031800000|2025-03-26 23:30:00|8651.9|8647.9|8653.5|8649.5|8654.1|8650.1|8651.8|8647.8|0
1743032100000|2025-03-26 23:35:00|8653.6|8649.6|8654|8650|8654.2|8650.2|8653.2|8649.2|0
1743032400000|2025-03-26 23:40:00|8653.9|8649.9|8656.1|8652.1|8656.1|8652.1|8653.5|8649.5|0
1743032700000|2025-03-26 23:45:00|8656.2|8652.2|8658.3|8654.3|8658.9|8654.9|8655.9|8651.9|0
1743033000000|2025-03-26 23:50:00|8658.4|8654.4|8660.1|8656.1|8660.9|8656.9|8657.8|8653.8|0
1743033300000|2025-03-26 23:55:00|8660.3|8656.3|8660.7|8656.7|8661.1|8657.1|8659|8655|0
1743033600000|2025-03-27 00:00:00|8660.6|8656.6|8657.9|8653.9|8660.9|8656.9|8656.6|8652.6|0
1743033900000|2025-03-27 00:05:00|8657.8|8653.8|8660.8|8656.8|8660.9|8656.9|8656.9|8652.9|0
1743034200000|2025-03-27 00:10:00|8660.9|8656.9|8660.9|8656.9|8663.4|8659.4|8659.9|8655.9|0
1743034500000|2025-03-27 00:15:00|8660.8|8656.8|8655.8|8651.8|8660.9|8656.9|8653.1|8649.1|0
1743034800000|2025-03-27 00:20:00|8655.7|8651.7|8655.7|8651.7|8659.3|8655.3|8655.2|8651.2|0
1743035100000|2025-03-27 00:25:00|8655.2|8651.2|8661.1|8657.1|8662.7|8658.7|8655.2|8651.2|0
1743035400000|2025-03-27 00:30:00|8661.9|8657.9|8662|8658|8662.1|8658.1|8660.1|8656.1|0
1743035700000|2025-03-27 00:35:00|8662.1|8658.1|8664|8660|8664.6|8660.6|8661.9|8657.9|0
1743036000000|2025-03-27 00:40:00|8664.1|8660.1|8664.8|8660.8|8665.1|8661.1|8663.3|8659.3|0
1743036300000|2025-03-27 00:45:00|8664.9|8660.9|8663.7|8659.7|8666.9|8662.9|8663.7|8659.7|0
1743036600000|2025-03-27 00:50:00|8663.6|8659.6|8662.4|8658.4|8664.5|8660.5|8661.4|8657.4|0
1743036900000|2025-03-27 00:55:00|8662.3|8658.3|8660.7|8656.7|8662.8|8658.8|8660.6|8656.6|0
1743037200000|2025-03-27 01:00:00|8660.8|8656.8|8660.6|8657.6|8662.8|8659.8|8658.6|8654.8|117
1743037500000|2025-03-27 01:05:00|8660.3|8657.3|8662.3|8659.3|8662.8|8659.8|8659.1|8656.1|33
1743037800000|2025-03-27 01:10:00|8660.6|8657.6|8661.1|8658.1|8662.8|8659.8|8660.6|8657.6|14
1743038100000|2025-03-27 01:15:00|8660.8|8657.8|8662.3|8659.3|8662.8|8659.8|8660.6|8657.6|37
1743038400000|2025-03-27 01:20:00|8661.8|8658.8|8659.8|8656.8|8662.3|8659.3|8659.8|8656.8|8
1743038700000|2025-03-27 01:25:00|8659.6|8656.6|8660.8|8657.8|8661.1|8658.1|8658.8|8655.8|18
1743039000000|2025-03-27 01:30:00|8660.6|8657.6|8657.3|8654.3|8660.8|8657.8|8657.3|8654.3|14
1743039300000|2025-03-27 01:35:00|8657.1|8654.1|8654.8|8651.8|8657.3|8654.3|8654.1|8651.1|6
1743039600000|2025-03-27 01:40:00|8654.6|8651.6|8654.6|8651.6|8658.3|8655.3|8653.6|8650.6|28
1743039900000|2025-03-27 01:45:00|8654.1|8651.1|8655.3|8652.3|8655.3|8652.3|8652.6|8649.6|19
1743040200000|2025-03-27 01:50:00|8655.8|8652.8|8658.1|8655.1|8658.8|8655.8|8655.6|8652.6|17
1743040500000|2025-03-27 01:55:00|8657.8|8654.8|8658.3|8655.3|8659.1|8656.1|8656.6|8653.6|11
1743040800000|2025-03-27 02:00:00|8657.8|8654.8|8662.3|8659.3|8662.3|8659.3|8657.8|8654.8|14
1743041100000|2025-03-27 02:05:00|8662.1|8659.1|8662.8|8659.8|8662.8|8659.8|8662.1|8659.1|5
1743041400000|2025-03-27 02:10:00|8662.3|8659.3|8661.1|8658.1|8662.8|8659.8|8660.8|8657.8|15
1743041700000|2025-03-27 02:15:00|8660.8|8657.8|8660.3|8657.3|8661.3|8658.3|8659.8|8656.8|7
1743042000000|2025-03-27 02:20:00|8660.1|8657.1|8660.1|8657.1|8660.8|8657.8|8659.6|8656.6|6
1743042300000|2025-03-27 02:25:00|8659.8|8656.8|8660.8|8657.8|8660.8|8657.8|8658.8|8655.8|2
1743042600000|2025-03-27 02:30:00|8660.6|8657.6|8662.8|8659.8|8663.6|8660.6|8659.8|8656.8|9
1743042900000|2025-03-27 02:35:00|8662.6|8659.6|8663.6|8660.6|8663.8|8660.8|8662.6|8659.6|14
1743043200000|2025-03-27 02:40:00|8663.3|8660.3|8663.1|8660.1|8664.1|8661.1|8661.6|8658.6|20
1743043500000|2025-03-27 02:45:00|8662.8|8659.8|8664.3|8661.3|8664.6|8661.6|8662.6|8659.6|40
1743043800000|2025-03-27 02:50:00|8664.1|8661.1|8663.8|8660.8|8665.1|8662.1|8661.8|8658.8|54
1743044100000|2025-03-27 02:55:00|8662.6|8659.6|8664.1|8661.1|8664.6|8661.6|8662.1|8659.1|18
1743044400000|2025-03-27 03:00:00|8663.8|8660.8|8662.1|8659.1|8663.8|8660.8|8661.6|8658.6|9
1743044700000|2025-03-27 03:05:00|8661.6|8658.6|8659.3|8656.3|8662.1|8659.1|8658.8|8655.8|0
1743045000000|2025-03-27 03:10:00|8659.1|8656.1|8661.6|8658.6|8661.8|8658.8|8659.1|8656.1|10
1743045300000|2025-03-27 03:15:00|8661.3|8658.3|8662.6|8659.6|8662.6|8659.6|8660.1|8657.1|2
1743045600000|2025-03-27 03:20:00|8662.3|8659.3|8660.3|8657.3|8662.3|8659.3|8660.3|8657.3|2
1743045900000|2025-03-27 03:25:00|8660.6|8657.6|8662.6|8659.6|8662.8|8659.8|8660.6|8657.6|1
1743046200000|2025-03-27 03:30:00|8662.3|8659.3|8662.1|8659.1|8662.8|8659.8|8662.1|8659.1|2
1743046500000|2025-03-27 03:35:00|8661.6|8658.6|8664.6|8661.6|8664.6|8661.6|8660.6|8657.6|18
1743046800000|2025-03-27 03:40:00|8664.3|8661.3|8665.6|8662.6|8665.6|8662.6|8663.6|8660.6|7
1743047100000|2025-03-27 03:45:00|8665.3|8662.3|8668.1|8665.1|8668.1|8665.1|8665.1|8662.1|4
1743047400000|2025-03-27 03:50:00|8667.8|8664.8|8667.6|8664.6|8668.3|8665.3|8667.1|8664.1|4
1743047700000|2025-03-27 03:55:00|8667.3|8664.3|8666.6|8663.6|8667.6|8664.6|8666.1|8663.1|0
1743048000000|2025-03-27 04:00:00|8666.3|8663.3|8666.8|8663.8|8666.8|8663.8|8665.3|8662.3|9
1743048300000|2025-03-27 04:05:00|8667.1|8664.1|8667.1|8664.1|8667.6|8664.6|8666.8|8663.8|5
1743048600000|2025-03-27 04:10:00|8666.8|8663.8|8665.6|8662.6|8667.1|8664.1|8664.3|8661.3|9
1743048900000|2025-03-27 04:15:00|8665.3|8662.3|8665.3|8662.3|8666.1|8663.1|8664.6|8661.6|7
1743049200000|2025-03-27 04:20:00|8665.1|8662.1|8665.6|8662.6|8665.8|8662.8|8663.8|8660.8|11
1743049500000|2025-03-27 04:25:00|8665.3|8662.3|8665.3|8662.3|8666.1|8663.1|8664.8|8661.8|3
1743049800000|2025-03-27 04:30:00|8665.1|8662.1|8666.8|8663.8|8666.8|8663.8|8665.1|8662.1|13
1743050100000|2025-03-27 04:35:00|8666.6|8663.6|8665.8|8662.8|8667.6|8664.6|8665.6|8662.6|13
1743050400000|2025-03-27 04:40:00|8665.6|8662.6|8667.3|8664.3|8667.3|8664.3|8665.3|8662.3|3
1743050700000|2025-03-27 04:45:00|8667.1|8664.1|8667.3|8664.3|8667.6|8664.6|8666.3|8663.3|6
1743051000000|2025-03-27 04:50:00|8667.6|8664.6|8667.8|8664.8|8668.1|8665.1|8666.6|8663.6|11
1743051300000|2025-03-27 04:55:00|8667.3|8664.3|8667.8|8664.8|8667.8|8664.8|8666.8|8663.8|9
1743051600000|2025-03-27 05:00:00|8667.3|8664.3|8666.8|8663.8|8667.6|8664.6|8666.1|8663.1|3
1743051900000|2025-03-27 05:05:00|8666.6|8663.6|8666.1|8663.1|8667.6|8664.6|8665.6|8662.6|2
1743052200000|2025-03-27 05:10:00|8665.8|8662.8|8665.1|8662.1|8665.8|8662.8|8664.1|8661.1|8
1743052500000|2025-03-27 05:15:00|8664.8|8661.8|8665.3|8662.3|8666.6|8663.6|8664.8|8661.8|7
1743052800000|2025-03-27 05:20:00|8665.1|8662.1|8665.1|8662.1|8665.8|8662.8|8663.6|8660.6|24
1743053100000|2025-03-27 05:25:00|8664.6|8661.6|8663.6|8660.6|8665.1|8662.1|8663.3|8660.3|8
1743053400000|2025-03-27 05:30:00|8663.3|8660.3|8662.8|8659.8|8663.3|8660.3|8661.6|8658.6|19
1743053700000|2025-03-27 05:35:00|8662.6|8659.6|8664.3|8661.3|8666.1|8663.1|8661.3|8658.3|30
1743054000000|2025-03-27 05:40:00|8665.6|8662.6|8665.6|8662.6|8666.1|8663.1|8664.1|8661.1|16
1743054300000|2025-03-27 05:45:00|8665.3|8662.3|8662.3|8659.3|8665.6|8662.6|8662.3|8659.3|23
1743054600000|2025-03-27 05:50:00|8662.1|8659.1|8659.8|8656.8|8662.3|8659.3|8659.3|8656.3|24
1743054900000|2025-03-27 05:55:00|8661.6|8658.6|8659.3|8656.3|8661.6|8658.6|8657.8|8654.8|26
1743055200000|2025-03-27 06:00:00|8659.6|8656.6|8658.8|8655.8|8659.8|8656.8|8658.3|8655.3|37
1743055500000|2025-03-27 06:05:00|8659.1|8656.1|8657.8|8654.8|8659.3|8656.3|8657.1|8654.1|53
1743055800000|2025-03-27 06:10:00|8658.1|8655.1|8659.1|8656.1|8659.6|8656.6|8657.1|8654.1|45
1743056100000|2025-03-27 06:15:00|8658.6|8655.6|8660.3|8657.3|8660.8|8657.8|8658.3|8655.3|23
1743056400000|2025-03-27 06:20:00|8660.1|8657.1|8661.1|8658.1|8663.8|8660.8|8659.1|8656.1|57
1743056700000|2025-03-27 06:25:00|8661.6|8658.6|8661.1|8658.1|8662.1|8659.1|8659.8|8656.8|17
1743057000000|2025-03-27 06:30:00|8661.3|8658.3|8659.8|8656.8|8662.1|8659.1|8658.8|8655.8|80
1743057300000|2025-03-27 06:35:00|8660.1|8657.1|8662.6|8659.6|8663.1|8660.1|8659.6|8656.6|107
1743057600000|2025-03-27 06:40:00|8662.8|8659.8|8662.8|8659.8|8664.1|8661.1|8662.1|8659.1|92
1743057900000|2025-03-27 06:45:00|8663.1|8660.1|8659.8|8656.8|8663.1|8660.1|8659.6|8656.6|23
1743058200000|2025-03-27 06:50:00|8660.1|8657.1|8656.6|8653.6|8660.1|8657.1|8656.3|8653.3|46
1743058500000|2025-03-27 06:55:00|8656.8|8653.8|8657.3|8654.3|8657.3|8654.3|8654.8|8651.8|31
1743058800000|2025-03-27 07:00:00|8657.1|8654.1|8648.8|8646.8|8658.8|8656.8|8648.3|8646.3|190
1743059100000|2025-03-27 07:05:00|8648.3|8646.3|8651.3|8649.3|8651.8|8649.8|8647.6|8645.6|90
1743059400000|2025-03-27 07:10:00|8651.1|8649.1|8648.3|8646.3|8651.1|8649.1|8647.1|8645.1|49
1743059700000|2025-03-27 07:15:00|8648.1|8646.1|8644.3|8642.3|8648.1|8646.1|8644.3|8642.3|88
1743060000000|2025-03-27 07:20:00|8643.8|8641.8|8646.3|8644.3|8646.3|8644.3|8643.6|8641.6|40
1743060300000|2025-03-27 07:25:00|8646.1|8644.1|8646.1|8644.1|8647.6|8645.6|8644.1|8642.1|85
1743060600000|2025-03-27 07:30:00|8645.6|8643.6|8644.1|8642.1|8650.1|8648.1|8644.1|8642.1|201
1743060900000|2025-03-27 07:35:00|8643.6|8641.6|8640.1|8638.1|8646.6|8644.6|8639.8|8637.8|141
1743061200000|2025-03-27 07:40:00|8640.3|8638.3|8645.3|8643.3|8645.6|8643.6|8640.1|8638.1|175
1743061500000|2025-03-27 07:45:00|8645.6|8643.6|8647.1|8645.1|8647.6|8645.6|8645.1|8643.1|119
1743061800000|2025-03-27 07:50:00|8647.3|8645.3|8647.8|8645.8|8649.1|8647.1|8645.6|8643.6|184
1743062100000|2025-03-27 07:55:00|8647.6|8645.6|8637.6|8635.6|8647.8|8645.8|8637.6|8635.6|281
1743062400000|2025-03-27 08:00:00|8637.1|8636.1|8643.3|8642.3|8654.8|8653.8|8637.1|8636.1|2028
1743062700000|2025-03-27 08:05:00|8642.3|8641.3|8633.6|8632.6|8643.6|8642.6|8631.3|8630.3|1297
1743063000000|2025-03-27 08:10:00|8633.3|8632.3|8631.1|8630.1|8633.3|8632.3|8622.6|8621.6|1109
1743063300000|2025-03-27 08:15:00|8630.8|8629.8|8623.1|8622.1|8634.3|8633.3|8619.6|8618.6|761
1743063600000|2025-03-27 08:20:00|8623.3|8622.3|8624.1|8623.1|8627.8|8626.8|8620.6|8619.6|692
1743063900000|2025-03-27 08:25:00|8624.3|8623.3|8632.8|8631.8|8632.8|8631.8|8618.6|8617.6|857
1743064200000|2025-03-27 08:30:00|8633.1|8632.1|8635.3|8634.3|8638.3|8637.3|8632.1|8631.1|619
1743064500000|2025-03-27 08:35:00|8635.1|8634.1|8640.6|8639.6|8641.1|8640.1|8634.8|8633.8|531
1743064800000|2025-03-27 08:40:00|8640.1|8639.1|8631.6|8630.6|8640.1|8639.1|8629.3|8628.3|477
1743065100000|2025-03-27 08:45:00|8630.8|8629.8|8631.1|8630.1|8633.1|8632.1|8627.3|8626.3|433
1743065400000|2025-03-27 08:50:00|8631.3|8630.3|8628.8|8627.8|8631.8|8630.8|8626.8|8625.8|377
1743065700000|2025-03-27 08:55:00|8629.1|8628.1|8639.8|8638.8|8641.1|8640.1|8628.3|8627.3|416
1743066000000|2025-03-27 09:00:00|8640.1|8639.1|8640.3|8639.3|8643.6|8642.6|8638.3|8637.3|360
1743066300000|2025-03-27 09:05:00|8640.1|8639.1|8633.6|8632.6|8641.8|8640.8|8633.3|8632.3|313
1743066600000|2025-03-27 09:10:00|8634.1|8633.1|8629.1|8628.1|8637.1|8636.1|8628.6|8627.6|261
1743066900000|2025-03-27 09:15:00|8629.3|8628.3|8628.1|8627.1|8631.1|8630.1|8627.1|8626.1|356
1743067200000|2025-03-27 09:20:00|8627.8|8626.8|8625.3|8624.3|8628.1|8627.1|8622.1|8621.1|541
1743067500000|2025-03-27 09:25:00|8625.1|8624.1|8632.1|8631.1|8633.3|8632.3|8624.8|8623.8|341
1743067800000|2025-03-27 09:30:00|8631.8|8630.8|8626.3|8625.3|8633.1|8632.1|8626.3|8625.3|324
1743068100000|2025-03-27 09:35:00|8626.1|8625.1|8622.8|8621.8|8628.3|8627.3|8622.1|8621.1|317
1743068400000|2025-03-27 09:40:00|8623.1|8622.1|8620.3|8619.3|8625.3|8624.3|8620.1|8619.1|318
1743068700000|2025-03-27 09:45:00|8620.6|8619.6|8625.3|8624.3|8626.1|8625.1|8620.6|8619.6|211
1743069000000|2025-03-27 09:50:00|8625.1|8624.1|8623.6|8622.6|8625.8|8624.8|8621.6|8620.6|362
1743069300000|2025-03-27 09:55:00|8624.1|8623.1|8633.1|8632.1|8633.8|8632.8|8624.1|8623.1|587
1743069600000|2025-03-27 10:00:00|8633.3|8632.3|8638.1|8637.1|8638.1|8637.1|8630.6|8629.6|337
1743069900000|2025-03-27 10:05:00|8637.6|8636.6|8642.8|8641.8|8643.6|8642.6|8637.3|8636.3|278
1743070200000|2025-03-27 10:10:00|8643.1|8642.1|8639.3|8638.3|8646.1|8645.1|8639.1|8638.1|319
1743070500000|2025-03-27 10:15:00|8639.1|8638.1|8632.6|8631.6|8639.6|8638.6|8631.3|8630.3|159
1743070800000|2025-03-27 10:20:00|8632.3|8631.3|8638.8|8637.8|8639.3|8638.3|8631.8|8630.8|198
1743071100000|2025-03-27 10:25:00|8638.3|8637.3|8640.6|8639.6|8640.6|8639.6|8636.8|8635.8|142
1743071400000|2025-03-27 10:30:00|8640.1|8639.1|8645.1|8644.1|8646.6|8645.6|8640.1|8639.1|202
1743071700000|2025-03-27 10:35:00|8645.3|8644.3|8642.3|8641.3|8646.1|8645.1|8642.3|8641.3|150
1743072000000|2025-03-27 10:40:00|8642.1|8641.1|8643.8|8642.8|8644.8|8643.8|8640.6|8639.6|137
1743072300000|2025-03-27 10:45:00|8644.1|8643.1|8639.3|8638.3|8644.3|8643.3|8638.1|8637.1|267
1743072600000|2025-03-27 10:50:00|8639.1|8638.1|8632.8|8631.8|8640.1|8639.1|8632.8|8631.8|254
1743072900000|2025-03-27 10:55:00|8632.6|8631.6|8634.6|8633.6|8639.3|8638.3|8631.8|8630.8|255
1743073200000|2025-03-27 11:00:00|8634.8|8633.8|8636.1|8635.1|8639.1|8638.1|8630.1|8629.1|504
1743073500000|2025-03-27 11:05:00|8635.6|8634.6|8637.6|8636.6|8639.8|8638.8|8635.1|8634.1|242
1743073800000|2025-03-27 11:10:00|8637.3|8636.3|8629.6|8628.6|8637.8|8636.8|8625.8|8624.8|322
1743074100000|2025-03-27 11:15:00|8629.3|8628.3|8632.8|8631.8|8636.8|8635.8|8629.1|8628.1|265
1743074400000|2025-03-27 11:20:00|8633.1|8632.1|8631.3|8630.3|8633.6|8632.6|8627.1|8626.1|249
1743074700000|2025-03-27 11:25:00|8631.1|8630.1|8628.1|8627.1|8632.3|8631.3|8626.3|8625.3|262
1743075000000|2025-03-27 11:30:00|8628.3|8627.3|8631.6|8630.6|8633.6|8632.6|8627.6|8626.6|170
1743075300000|2025-03-27 11:35:00|8631.8|8630.8|8637.1|8636.1|8638.1|8637.1|8631.6|8630.6|145
1743075600000|2025-03-27 11:40:00|8637.3|8636.3|8630.6|8629.6|8637.3|8636.3|8630.1|8629.1|182
1743075900000|2025-03-27 11:45:00|8630.8|8629.8|8631.3|8630.3|8632.8|8631.8|8629.1|8628.1|86
1743076200000|2025-03-27 11:50:00|8631.6|8630.6|8632.8|8631.8|8633.6|8632.6|8631.1|8630.1|136
1743076500000|2025-03-27 11:55:00|8632.6|8631.6|8628.8|8627.8|8633.6|8632.6|8628.1|8627.1|318
1743076800000|2025-03-27 12:00:00|8629.8|8628.8|8626.8|8625.8|8630.6|8629.6|8626.1|8625.1|619
1743077100000|2025-03-27 12:05:00|8626.6|8625.6|8622.1|8621.1|8627.1|8626.1|8619.1|8618.1|537
1743077400000|2025-03-27 12:10:00|8621.8|8620.8|8623.3|8622.3|8623.8|8622.8|8619.8|8618.8|362
1743077700000|2025-03-27 12:15:00|8623.1|8622.1|8621.8|8620.8|8626.6|8625.6|8621.3|8620.3|390
1743078000000|2025-03-27 12:20:00|8621.6|8620.6|8626.1|8625.1|8626.6|8625.6|8621.6|8620.6|174
1743078300000|2025-03-27 12:25:00|8626.6|8625.6|8623.6|8622.6|8627.1|8626.1|8621.3|8620.3|270
1743078600000|2025-03-27 12:30:00|8623.8|8622.8|8627.1|8626.1|8628.8|8627.8|8623.3|8622.3|434
1743078900000|2025-03-27 12:35:00|8627.6|8626.6|8631.6|8630.6|8632.6|8631.6|8625.6|8624.6|263
1743079200000|2025-03-27 12:40:00|8631.8|8630.8|8625.3|8624.3|8633.8|8632.8|8625.1|8624.1|324
1743079500000|2025-03-27 12:45:00|8625.1|8624.1|8622.1|8621.1|8626.1|8625.1|8620.8|8619.8|267
1743079800000|2025-03-27 12:50:00|8622.3|8621.3|8618.1|8617.1|8622.3|8621.3|8616.1|8615.1|303
1743080100000|2025-03-27 12:55:00|8617.8|8616.8|8620.3|8619.3|8620.6|8619.6|8615.1|8614.1|351
1743080400000|2025-03-27 13:00:00|8620.6|8619.6|8619.3|8618.3|8624.6|8623.6|8617.6|8616.6|440
1743080700000|2025-03-27 13:05:00|8619.1|8618.1|8614.6|8613.6|8619.1|8618.1|8612.1|8611.1|351
1743081000000|2025-03-27 13:10:00|8614.1|8613.1|8614.6|8613.6|8616.1|8615.1|8611.8|8610.8|274
1743081300000|2025-03-27 13:15:00|8614.1|8613.1|8610.3|8609.3|8615.1|8614.1|8608.3|8607.3|285
1743081600000|2025-03-27 13:20:00|8610.6|8609.6|8615.6|8614.6|8616.1|8615.1|8608.6|8607.6|256
1743081900000|2025-03-27 13:25:00|8615.3|8614.3|8612.8|8611.8|8615.6|8614.6|8610.6|8609.6|259
1743082200000|2025-03-27 13:30:00|8613.1|8612.1|8615.3|8614.3|8619.6|8618.6|8612.1|8611.1|701
1743082500000|2025-03-27 13:35:00|8614.8|8613.8|8612.8|8611.8|8621.1|8620.1|8612.3|8611.3|615
1743082800000|2025-03-27 13:40:00|8612.6|8611.6|8611.6|8610.6|8616.8|8615.8|8607.3|8606.3|667
1743083100000|2025-03-27 13:45:00|8612.1|8611.1|8629.8|8628.8|8630.6|8629.6|8612.1|8611.1|612
1743083400000|2025-03-27 13:50:00|8630.1|8629.1|8647.1|8646.1|8648.6|8647.6|8630.1|8629.1|1070
1743083700000|2025-03-27 13:55:00|8647.3|8646.3|8651.3|8650.3|8654.3|8653.3|8643.8|8642.8|922
1743084000000|2025-03-27 14:00:00|8650.6|8649.6|8645.8|8644.8|8652.8|8651.8|8643.6|8642.6|607
1743084300000|2025-03-27 14:05:00|8646.1|8645.1|8644.6|8643.6|8647.3|8646.3|8641.3|8640.3|380
1743084600000|2025-03-27 14:10:00|8644.3|8643.3|8641.1|8640.1|8645.6|8644.6|8638.6|8637.6|830
1743084900000|2025-03-27 14:15:00|8641.3|8640.3|8646.3|8645.3|8646.6|8645.6|8639.1|8638.1|512
1743085200000|2025-03-27 14:20:00|8646.6|8645.6|8643.8|8642.8|8647.1|8646.1|8638.6|8637.6|451
1743085500000|2025-03-27 14:25:00|8643.6|8642.6|8648.8|8647.8|8650.1|8649.1|8643.1|8642.1|564
1743085800000|2025-03-27 14:30:00|8649.1|8648.1|8647.8|8646.8|8651.1|8650.1|8644.8|8643.8|884
1743086100000|2025-03-27 14:35:00|8647.6|8646.6|8653.1|8652.1|8653.1|8652.1|8647.6|8646.6|714
1743086400000|2025-03-27 14:40:00|8653.3|8652.3|8652.8|8651.8|8655.8|8654.8|8652.1|8651.1|361
1743086700000|2025-03-27 14:45:00|8653.1|8652.1|8651.6|8650.6|8654.6|8653.6|8648.8|8647.8|409
1743087000000|2025-03-27 14:50:00|8651.3|8650.3|8652.1|8651.1|8653.3|8652.3|8649.6|8648.6|418
1743087300000|2025-03-27 14:55:00|8652.6|8651.6|8653.3|8652.3|8653.6|8652.6|8647.8|8646.8|332
1743087600000|2025-03-27 15:00:00|8654.6|8653.6|8657.6|8656.6|8658.6|8657.6|8653.6|8652.6|441
1743087900000|2025-03-27 15:05:00|8657.1|8656.1|8655.1|8654.1|8658.6|8657.6|8654.1|8653.1|606
1743088200000|2025-03-27 15:10:00|8655.8|8654.8|8657.1|8656.1|8658.3|8657.3|8654.3|8653.3|329
1743088500000|2025-03-27 15:15:00|8656.8|8655.8|8655.8|8654.8|8656.8|8655.8|8652.8|8651.8|231
1743088800000|2025-03-27 15:20:00|8655.6|8654.6|8645.3|8644.3|8655.8|8654.8|8645.1|8644.1|492
1743089100000|2025-03-27 15:25:00|8645.6|8644.6|8646.3|8645.3|8646.3|8645.3|8641.8|8640.8|352
1743089400000|2025-03-27 15:30:00|8646.6|8645.6|8640.8|8639.8|8647.1|8646.1|8637.1|8636.1|289
1743089700000|2025-03-27 15:35:00|8640.6|8639.6|8638.6|8637.6|8641.6|8640.6|8637.3|8636.3|316
1743090000000|2025-03-27 15:40:00|8638.8|8637.8|8638.3|8637.3|8639.1|8638.1|8633.8|8632.8|396
1743090300000|2025-03-27 15:45:00|8637.8|8636.8|8634.1|8633.1|8638.1|8637.1|8631.8|8630.8|276
1743090600000|2025-03-27 15:50:00|8633.8|8632.8|8638.8|8637.8|8640.8|8639.8|8632.8|8631.8|318
1743090900000|2025-03-27 15:55:00|8639.1|8638.1|8642.1|8641.1|8642.6|8641.6|8635.6|8634.6|294
1743091200000|2025-03-27 16:00:00|8642.6|8641.6|8647.1|8646.1|8647.6|8646.6|8641.1|8640.1|737
1743091500000|2025-03-27 16:05:00|8647.3|8646.3|8654.1|8653.1|8655.8|8654.8|8647.3|8646.3|687
1743091800000|2025-03-27 16:10:00|8654.3|8653.3|8649.1|8648.1|8654.8|8653.8|8648.6|8647.6|448
1743092100000|2025-03-27 16:15:00|8648.6|8647.6|8654.6|8653.6|8654.8|8653.8|8648.1|8647.1|544
1743092400000|2025-03-27 16:20:00|8654.8|8653.8|8658.8|8657.8|8658.8|8657.8|8654.6|8653.6|818
1743092700000|2025-03-27 16:25:00|8658.6|8657.6|8662.1|8660.1|8662.1|8660.1|8656.6|8655.6|2950
1743093000000|2025-03-27 16:30:00|8661.8|8659.8|8667.6|8665.6|8668.6|8666.6|8660.6|8658.6|5500
1743093300000|2025-03-27 16:35:00|8667.3|8665.3|8663.6|8661.6|8667.6|8665.6|8661.6|8659.6|1777
1743093600000|2025-03-27 16:40:00|8664.1|8662.1|8666.1|8664.1|8667.1|8665.1|8662.6|8660.6|646
1743093900000|2025-03-27 16:45:00|8665.6|8663.6|8657.3|8655.3|8667.1|8665.1|8657.3|8655.3|297
1743094200000|2025-03-27 16:50:00|8657.1|8655.1|8655.8|8653.8|8657.6|8655.6|8652.3|8650.3|256
1743094500000|2025-03-27 16:55:00|8655.6|8653.6|8649.3|8647.3|8656.8|8654.8|8649.1|8647.1|222
1743094800000|2025-03-27 17:00:00|8649.6|8647.6|8650.8|8648.8|8652.1|8650.1|8646.3|8644.3|171
1743095100000|2025-03-27 17:05:00|8650.6|8648.6|8650.3|8648.3|8652.1|8650.1|8648.3|8646.3|174
1743095400000|2025-03-27 17:10:00|8649.8|8647.8|8653.1|8651.1|8653.1|8651.1|8649.6|8647.6|196
1743095700000|2025-03-27 17:15:00|8653.3|8651.3|8651.6|8649.6|8654.3|8652.3|8651.3|8649.3|146
1743096000000|2025-03-27 17:20:00|8651.3|8649.3|8653.8|8651.8|8654.1|8652.1|8650.3|8648.3|64
1743096300000|2025-03-27 17:25:00|8653.6|8651.6|8645.3|8643.3|8653.8|8651.8|8644.6|8642.6|194
1743096600000|2025-03-27 17:30:00|8645.1|8643.1|8644.6|8642.6|8647.3|8645.3|8644.1|8642.1|241
1743096900000|2025-03-27 17:35:00|8644.1|8642.1|8643.6|8641.6|8646.1|8644.1|8640.8|8638.8|144
1743097200000|2025-03-27 17:40:00|8643.8|8641.8|8647.8|8645.8|8648.6|8646.6|8643.3|8641.3|101
1743097500000|2025-03-27 17:45:00|8648.3|8646.3|8653.6|8651.6|8653.8|8651.8|8648.1|8646.1|168
1743097800000|2025-03-27 17:50:00|8653.8|8651.8|8648.6|8646.6|8654.6|8652.6|8647.6|8645.6|175
1743098100000|2025-03-27 17:55:00|8648.3|8646.3|8650.3|8648.3|8651.1|8649.1|8647.1|8645.1|240
1743098400000|2025-03-27 18:00:00|8650.1|8648.1|8650.1|8648.1|8651.3|8649.3|8648.3|8646.3|189
1743098700000|2025-03-27 18:05:00|8650.3|8648.3|8653.3|8651.3|8655.3|8653.3|8650.1|8648.1|59
1743099000000|2025-03-27 18:10:00|8653.1|8651.1|8656.8|8654.8|8657.3|8655.3|8652.6|8650.6|43
1743099300000|2025-03-27 18:15:00|8657.3|8655.3|8657.3|8655.3|8659.6|8657.6|8655.6|8653.6|56
1743099600000|2025-03-27 18:20:00|8657.1|8655.1|8655.3|8653.3|8659.3|8657.3|8655.3|8653.3|82
1743099900000|2025-03-27 18:25:00|8655.1|8653.1|8653.3|8651.3|8656.1|8654.1|8653.1|8651.1|63
1743100200000|2025-03-27 18:30:00|8653.1|8651.1|8653.3|8651.3|8654.3|8652.3|8649.6|8647.6|71
1743100500000|2025-03-27 18:35:00|8653.6|8651.6|8654.8|8652.8|8656.8|8654.8|8652.8|8650.8|83
1743100800000|2025-03-27 18:40:00|8654.6|8652.6|8655.8|8653.8|8658.1|8656.1|8653.8|8651.8|55
1743101100000|2025-03-27 18:45:00|8656.1|8654.1|8658.3|8656.3|8658.3|8656.3|8656.1|8654.1|52
1743101400000|2025-03-27 18:50:00|8658.6|8656.6|8657.8|8655.8|8660.1|8658.1|8656.1|8654.1|103
1743101700000|2025-03-27 18:55:00|8657.6|8655.6|8649.8|8647.8|8658.1|8656.1|8649.1|8647.1|137
1743102000000|2025-03-27 19:00:00|8650.1|8648.1|8655.8|8653.8|8656.8|8654.8|8649.3|8647.3|43
1743102300000|2025-03-27 19:05:00|8655.6|8653.6|8657.8|8655.8|8658.6|8656.6|8652.8|8650.8|62
1743102600000|2025-03-27 19:10:00|8658.1|8656.1|8660.3|8658.3|8660.3|8658.3|8657.3|8655.3|30
1743102900000|2025-03-27 19:15:00|8660.1|8658.1|8662.3|8660.3|8664.3|8662.3|8659.6|8657.6|59
1743103200000|2025-03-27 19:20:00|8662.6|8660.6|8665.8|8663.8|8666.3|8664.3|8662.3|8660.3|33
1743103500000|2025-03-27 19:25:00|8665.6|8663.6|8664.8|8662.8|8665.8|8663.8|8663.3|8661.3|35
1743103800000|2025-03-27 19:30:00|8665.3|8663.3|8661.8|8659.8|8665.6|8663.6|8658.6|8656.6|114
1743104100000|2025-03-27 19:35:00|8662.1|8660.1|8658.1|8656.1|8662.1|8660.1|8656.6|8654.6|76
1743104400000|2025-03-27 19:40:00|8658.3|8656.3|8658.8|8656.8|8659.3|8657.3|8654.6|8652.6|124
1743104700000|2025-03-27 19:45:00|8659.1|8657.1|8660.3|8658.3|8660.6|8658.6|8657.8|8655.8|312
1743105000000|2025-03-27 19:50:00|8660.1|8658.1|8658.8|8656.8|8661.1|8659.1|8653.1|8651.1|300
1743105300000|2025-03-27 19:55:00|8659.3|8657.3|8657.3|8655.3|8660.3|8658.3|8655.1|8653.1|972
1743105600000|2025-03-27 20:00:00|8656.6|8654.6|8657.1|8655.1|8658.3|8656.3|8655.8|8653.8|109
1743105900000|2025-03-27 20:05:00|8657.3|8655.3|8659.8|8657.8|8659.8|8657.8|8657.3|8655.3|72
1743106200000|2025-03-27 20:10:00|8659.6|8657.6|8660.6|8658.6|8661.3|8659.3|8659.1|8657.1|94
1743106500000|2025-03-27 20:15:00|8660.8|8658.8|8661.8|8659.8|8662.1|8660.1|8660.3|8658.3|67
1743106800000|2025-03-27 20:20:00|8662.1|8660.1|8662.8|8660.8|8663.1|8661.1|8661.3|8659.3|75
1743107100000|2025-03-27 20:25:00|8663.1|8661.1|8665.3|8663.3|8665.3|8663.3|8662.8|8660.8|81
1743107400000|2025-03-27 20:30:00|8665.6|8663.6|8663.1|8661.1|8665.6|8663.6|8663.1|8661.1|26
1743107700000|2025-03-27 20:35:00|8663.3|8661.3|8662.8|8660.8|8664.6|8662.6|8662.8|8660.8|33
1743108000000|2025-03-27 20:40:00|8663.1|8661.1|8662.6|8660.6|8663.3|8661.3|8662.1|8660.1|32
1743108300000|2025-03-27 20:45:00|8662.3|8660.3|8664.1|8662.1|8664.3|8662.3|8662.3|8660.3|23
1743108600000|2025-03-27 20:50:00|8664.3|8662.3|8665.1|8663.1|8665.8|8663.8|8664.3|8662.3|67
1743108900000|2025-03-27 20:55:00|8664.6|8662.6|8664.9|8660.9|8664.9|8662.8|8663.6|8660.8|18
1743109200000|2025-03-27 21:00:00|8665.1|8661.1|8663.6|8659.6|8665.5|8661.5|8663.6|8659.6|0
1743109500000|2025-03-27 21:05:00|8663.7|8659.7|8664|8660|8664.1|8660.1|8663.3|8659.3|0
1743109800000|2025-03-27 21:10:00|8663.9|8659.9|8663.9|8659.9|8663.9|8659.9|8663.9|8659.9|0
1743110100000|2025-03-27 21:15:00|8664|8660|8663.9|8659.9|8664|8660|8663.9|8659.9|0
1743110400000|2025-03-27 21:20:00|8664.1|8660.1|8664.1|8660.1|8664.1|8660.1|8664|8660|0
1743110700000|2025-03-27 21:25:00|8664|8660|8663.8|8659.8|8664|8660|8663.8|8659.8|0
1743111000000|2025-03-27 21:30:00|8664|8660|8663.6|8659.6|8664|8660|8663.6|8659.6|0
1743111300000|2025-03-27 21:35:00|8663.7|8659.7|8664|8660|8664|8660|8663.6|8659.6|0
1743112200000|2025-03-27 21:50:00|8663.8|8659.8|8663|8659|8663.9|8659.9|8663|8659|0
1743112500000|2025-03-27 21:55:00|8662.9|8658.9|8663|8659|8663.1|8659.1|8662.6|8658.6|0
1743112800000|2025-03-27 22:00:00|8663.1|8659.1|8665.8|8661.8|8667.1|8663.1|8662.4|8658.4|0
1743113100000|2025-03-27 22:05:00|8665.7|8661.7|8662.9|8658.9|8665.8|8661.8|8662.9|8658.9|0
1743113400000|2025-03-27 22:10:00|8662.8|8658.8|8663.2|8659.2|8663.9|8659.9|8662.3|8658.3|0
1743113700000|2025-03-27 22:15:00|8663.1|8659.1|8664.3|8660.3|8664.5|8660.5|8662.5|8658.5|0
1743114000000|2025-03-27 22:20:00|8664.2|8660.2|8664.7|8660.7|8665.2|8661.2|8664|8660|0
1743114300000|2025-03-27 22:25:00|8664.6|8660.6|8664.2|8660.2|8665.4|8661.4|8664.1|8660.1|0
1743114600000|2025-03-27 22:30:00|8664.3|8660.3|8664.5|8660.5|8665.4|8661.4|8664|8660|0
1743114900000|2025-03-27 22:35:00|8664.4|8660.4|8666.3|8662.3|8666.5|8662.5|8664.3|8660.3|0
1743115200000|2025-03-27 22:40:00|8666.2|8662.2|8665.8|8661.8|8666.2|8662.2|8665.6|8661.6|0
1743115500000|2025-03-27 22:45:00|8665.7|8661.7|8664.5|8660.5|8665.7|8661.7|8664.5|8660.5|0
1743115800000|2025-03-27 22:50:00|8664.6|8660.6|8663.2|8659.2|8664.9|8660.9|8663.2|8659.2|0
1743116100000|2025-03-27 22:55:00|8663.3|8659.3|8663.1|8659.1|8663.6|8659.6|8662.9|8658.9|0
1743116400000|2025-03-27 23:00:00|8663.2|8659.2|8659.7|8655.7|8664.2|8660.2|8659.3|8655.3|0
1743116700000|2025-03-27 23:05:00|8659.8|8655.8|8657.5|8653.5|8659.8|8655.8|8656.5|8652.5|0
1743117000000|2025-03-27 23:10:00|8657.6|8653.6|8658|8654|8658.9|8654.9|8656.6|8652.6|0
1743117300000|2025-03-27 23:15:00|8657.9|8653.9|8658.7|8654.7|8659.7|8655.7|8657.1|8653.1|0
1743117600000|2025-03-27 23:20:00|8658.8|8654.8|8658.7|8654.7|8659.6|8655.6|8658.2|8654.2|0
1743117900000|2025-03-27 23:25:00|8658.8|8654.8|8659.6|8655.6|8659.7|8655.7|8658.2|8654.2|0
1743118200000|2025-03-27 23:30:00|8659.8|8655.8|8657.2|8653.2|8659.8|8655.8|8657|8653|0
1743118500000|2025-03-27 23:35:00|8657.1|8653.1|8656.8|8652.8|8658.1|8654.1|8656.3|8652.3|0
1743118800000|2025-03-27 23:40:00|8656.7|8652.7|8658.2|8654.2|8658.3|8654.3|8656.2|8652.2|0
1743119100000|2025-03-27 23:45:00|8658.1|8654.1|8659.3|8655.3|8659.3|8655.3|8657.4|8653.4|0
1743119400000|2025-03-27 23:50:00|8659.4|8655.4|8660.2|8656.2|8660.5|8656.5|8659.4|8655.4|0
1743119700000|2025-03-27 23:55:00|8660.4|8656.4|8659.7|8655.7|8661.1|8657.1|8659.3|8655.3|0
1743120000000|2025-03-28 00:00:00|8660|8656|8656.4|8652.4|8660.7|8656.7|8653.3|8649.3|0
1743120300000|2025-03-28 00:05:00|8656.2|8652.2|8657.1|8653.1|8657.5|8653.5|8654.8|8650.8|0
1743120600000|2025-03-28 00:10:00|8657|8653|8656.4|8652.4|8658.5|8654.5|8654.8|8650.8|0
1743120900000|2025-03-28 00:15:00|8656.6|8652.6|8665.1|8661.1|8665.1|8661.1|8653.3|8649.3|0
1743121200000|2025-03-28 00:20:00|8665.2|8661.2|8666.4|8662.4|8666.4|8662.4|8664.4|8660.4|0
1743121500000|2025-03-28 00:25:00|8666.8|8662.8|8667.2|8663.2|8667.4|8663.4|8666.3|8662.3|0
1743121800000|2025-03-28 00:30:00|8667.3|8663.3|8666.7|8662.7|8668.4|8664.4|8666.5|8662.5|0
1743122100000|2025-03-28 00:35:00|8666.3|8662.3|8667.1|8663.1|8668.7|8664.7|8665.2|8661.2|0
1743122400000|2025-03-28 00:40:00|8667.2|8663.2|8666.1|8662.1|8667.2|8663.2|8666|8662|0
1743122700000|2025-03-28 00:45:00|8666|8662|8665.5|8661.5|8666.3|8662.3|8665.3|8661.3|0
1743123000000|2025-03-28 00:50:00|8665.7|8661.7|8665.9|8661.9|8668|8664|8665.7|8661.7|0
1743123300000|2025-03-28 00:55:00|8665.8|8661.8|8666.2|8662.2|8667.1|8663.1|8664.3|8660.3|0
1743123600000|2025-03-28 01:00:00|8666.3|8662.3|8667.4|8664.4|8667.4|8664.4|8664.4|8661.4|74
1743123900000|2025-03-28 01:05:00|8667.7|8664.7|8669.9|8666.9|8670.9|8667.9|8667.7|8664.7|34
1743124200000|2025-03-28 01:10:00|8670.7|8667.7|8673.2|8670.2|8673.9|8670.9|8669.2|8666.2|54
1743124500000|2025-03-28 01:15:00|8673.4|8670.4|8673.7|8670.7|8674.4|8671.4|8671.4|8668.4|12
1743124800000|2025-03-28 01:20:00|8673.9|8670.9|8674.7|8671.7|8674.7|8671.7|8672.9|8669.9|4
1743125100000|2025-03-28 01:25:00|8674.4|8671.4|8673.7|8670.7|8674.7|8671.7|8673.2|8670.2|9
1743125400000|2025-03-28 01:30:00|8673.9|8670.9|8673.4|8670.4|8674.4|8671.4|8671.7|8668.7|13
1743125700000|2025-03-28 01:35:00|8673.2|8670.2|8671.9|8668.9|8673.7|8670.7|8671.2|8668.2|12
1743126000000|2025-03-28 01:40:00|8671.7|8668.7|8671.7|8668.7|8671.9|8668.9|8669.7|8666.7|15
1743126300000|2025-03-28 01:45:00|8671.4|8668.4|8670.9|8667.9|8671.9|8668.9|8670.2|8667.2|8
1743126600000|2025-03-28 01:50:00|8670.4|8667.4|8668.7|8665.7|8670.7|8667.7|8667.9|8664.9|19
1743126900000|2025-03-28 01:55:00|8668.4|8665.4|8667.4|8664.4|8668.9|8665.9|8666.7|8663.7|6
1743127200000|2025-03-28 02:00:00|8667.7|8664.7|8671.2|8668.2|8671.9|8668.9|8667.4|8664.4|21
1743127500000|2025-03-28 02:05:00|8670.7|8667.7|8669.2|8666.2|8670.9|8667.9|8668.4|8665.4|10
1743127800000|2025-03-28 02:10:00|8670.2|8667.2|8668.4|8665.4|8670.4|8667.4|8667.4|8664.4|30
1743128100000|2025-03-28 02:15:00|8668.7|8665.7|8667.9|8664.9|8668.7|8665.7|8667.4|8664.4|2
1743128400000|2025-03-28 02:20:00|8668.2|8665.2|8667.9|8664.9|8668.7|8665.7|8667.2|8664.2|2
1743128700000|2025-03-28 02:25:00|8668.2|8665.2|8667.9|8664.9|8669.2|8666.2|8667.2|8664.2|19
1743129000000|2025-03-28 02:30:00|8668.4|8665.4|8668.9|8665.9|8668.9|8665.9|8667.2|8664.2|18
1743129300000|2025-03-28 02:35:00|8668.7|8665.7|8667.7|8664.7|8668.7|8665.7|8666.9|8663.9|23
1743129600000|2025-03-28 02:40:00|8667.2|8664.2|8667.7|8664.7|8668.2|8665.2|8666.9|8663.9|12
1743129900000|2025-03-28 02:45:00|8667.9|8664.9|8666.9|8663.9|8668.4|8665.4|8666.9|8663.9|2
1743130200000|2025-03-28 02:50:00|8667.2|8664.2|8664.7|8661.7|8667.2|8664.2|8663.4|8660.4|12
1743130500000|2025-03-28 02:55:00|8664.2|8661.2|8663.7|8660.7|8664.2|8661.2|8663.4|8660.4|1
1743130800000|2025-03-28 03:00:00|8663.4|8660.4|8663.9|8660.9|8663.9|8660.9|8661.2|8658.2|18
1743131100000|2025-03-28 03:05:00|8664.2|8661.2|8663.9|8660.9|8664.7|8661.7|8663.7|8660.7|0
1743131400000|2025-03-28 03:10:00|8664.7|8661.7|8664.7|8661.7|8665.2|8662.2|8663.7|8660.7|25
1743131700000|2025-03-28 03:15:00|8664.9|8661.9|8664.4|8661.4|8664.9|8661.9|8663.4|8660.4|0
1743132000000|2025-03-28 03:20:00|8664.2|8661.2|8663.4|8660.4|8664.7|8661.7|8662.9|8659.9|5
1743132300000|2025-03-28 03:25:00|8662.9|8659.9|8662.9|8659.9|8663.9|8660.9|8662.4|8659.4|7
1743132600000|2025-03-28 03:30:00|8663.2|8660.2|8661.7|8658.7|8663.7|8660.7|8661.4|8658.4|25
1743132900000|2025-03-28 03:35:00|8661.4|8658.4|8660.9|8657.9|8661.4|8658.4|8658.9|8655.9|10
1743133200000|2025-03-28 03:40:00|8660.7|8657.7|8660.4|8657.4|8660.9|8657.9|8659.2|8656.2|4
1743133500000|2025-03-28 03:45:00|8660.2|8657.2|8662.4|8659.4|8662.4|8659.4|8660.2|8657.2|1
1743133800000|2025-03-28 03:50:00|8662.2|8659.2|8662.4|8659.4|8662.7|8659.7|8661.9|8658.9|0
1743134100000|2025-03-28 03:55:00|8662.7|8659.7|8663.7|8660.7|8663.9|8660.9|8662.7|8659.7|2
1743134400000|2025-03-28 04:00:00|8663.2|8660.2|8662.4|8659.4|8663.7|8660.7|8662.2|8659.2|14
1743134700000|2025-03-28 04:05:00|8662.2|8659.2|8661.9|8658.9|8662.9|8659.9|8660.9|8657.9|2
1743135000000|2025-03-28 04:10:00|8661.7|8658.7|8661.7|8658.7|8661.9|8658.9|8661.4|8658.4|0
1743135300000|2025-03-28 04:15:00|8661.2|8658.2|8660.9|8657.9|8661.2|8658.2|8659.7|8656.7|4
1743135600000|2025-03-28 04:20:00|8661.4|8658.4|8661.4|8658.4|8662.2|8659.2|8660.7|8657.7|7
1743135900000|2025-03-28 04:25:00|8660.9|8657.9|8663.4|8660.4|8664.2|8661.2|8660.9|8657.9|29
1743136200000|2025-03-28 04:30:00|8662.9|8659.9|8663.9|8660.9|8663.9|8660.9|8661.9|8658.9|9
1743136500000|2025-03-28 04:35:00|8663.2|8660.2|8662.4|8659.4|8663.7|8660.7|8662.4|8659.4|12
1743136800000|2025-03-28 04:40:00|8662.2|8659.2|8664.2|8661.2|8664.7|8661.7|8662.2|8659.2|4
1743137100000|2025-03-28 04:45:00|8663.2|8660.2|8664.2|8661.2|8664.7|8661.7|8662.7|8659.7|11
1743137400000|2025-03-28 04:50:00|8663.9|8660.9|8663.2|8660.2|8666.4|8663.4|8663.2|8660.2|4
1743137700000|2025-03-28 04:55:00|8662.7|8659.7|8664.7|8661.7|8664.7|8661.7|8662.7|8659.7|4
1743138000000|2025-03-28 05:00:00|8663.9|8660.9|8668.7|8665.7|8668.7|8665.7|8663.9|8660.9|1
1743138300000|2025-03-28 05:05:00|8668.9|8665.9|8667.2|8664.2|8668.9|8665.9|8666.7|8663.7|8
1743138600000|2025-03-28 05:10:00|8666.7|8663.7|8665.4|8662.4|8667.4|8664.4|8664.9|8661.9|13
1743138900000|2025-03-28 05:15:00|8665.2|8662.2|8663.4|8660.4|8665.9|8662.9|8663.2|8660.2|11
1743139200000|2025-03-28 05:20:00|8663.7|8660.7|8659.2|8656.2|8664.7|8661.7|8658.7|8655.7|70
1743139500000|2025-03-28 05:25:00|8658.7|8655.7|8657.7|8654.7|8659.7|8656.7|8657.7|8654.7|2
1743139800000|2025-03-28 05:30:00|8657.9|8654.9|8656.7|8653.7|8657.9|8654.9|8656.2|8653.2|7
1743140100000|2025-03-28 05:35:00|8657.2|8654.2|8658.9|8655.9|8658.9|8655.9|8657.2|8654.2|0
1743140400000|2025-03-28 05:40:00|8659.2|8656.2|8659.4|8656.4|8659.4|8656.4|8658.2|8655.2|0
1743140700000|2025-03-28 05:45:00|8659.2|8656.2|8658.9|8655.9|8659.2|8656.2|8656.9|8653.9|0
1743141000000|2025-03-28 05:50:00|8659.2|8656.2|8657.4|8654.4|8659.4|8656.4|8657.2|8654.2|0
1743141300000|2025-03-28 05:55:00|8657.2|8654.2|8658.9|8655.9|8658.9|8655.9|8656.7|8653.7|2
1743141600000|2025-03-28 06:00:00|8658.7|8655.7|8661.4|8658.4|8661.9|8658.9|8658.4|8655.4|1
1743141900000|2025-03-28 06:05:00|8661.9|8658.9|8663.2|8660.2|8663.2|8660.2|8661.7|8658.7|0
1743142200000|2025-03-28 06:10:00|8663.4|8660.4|8665.9|8662.9|8667.2|8664.2|8663.4|8660.4|7
1743142500000|2025-03-28 06:15:00|8665.7|8662.7|8665.7|8662.7|8666.2|8663.2|8665.2|8662.2|1
1743142800000|2025-03-28 06:20:00|8665.9|8662.9|8667.9|8664.9|8668.7|8665.7|8665.4|8662.4|7
1743143100000|2025-03-28 06:25:00|8668.2|8665.2|8668.4|8665.4|8668.9|8665.9|8666.7|8663.7|15
1743143400000|2025-03-28 06:30:00|8668.7|8665.7|8668.2|8665.2|8668.9|8665.9|8665.2|8662.2|100
1743143700000|2025-03-28 06:35:00|8667.9|8664.9|8666.9|8663.9|8668.9|8665.9|8666.7|8663.7|15
1743144000000|2025-03-28 06:40:00|8667.2|8664.2|8667.9|8664.9|8668.4|8665.4|8667.2|8664.2|7
1743144300000|2025-03-28 06:45:00|8667.7|8664.7|8665.7|8662.7|8667.7|8664.7|8664.7|8661.7|24
1743144600000|2025-03-28 06:50:00|8665.4|8662.4|8655.7|8652.7|8665.7|8662.7|8655.2|8652.2|74
1743144900000|2025-03-28 06:55:00|8655.4|8652.4|8651.9|8648.9|8655.7|8652.7|8651.7|8648.7|76
1743145200000|2025-03-28 07:00:00|8649.9|8646.9|8645.9|8643.9|8650.4|8648.4|8642.9|8640.9|232
1743145500000|2025-03-28 07:05:00|8646.4|8644.4|8649.9|8647.9|8652.2|8650.2|8645.2|8643.2|126
1743145800000|2025-03-28 07:10:00|8649.4|8647.4|8643.2|8641.2|8649.4|8647.4|8642.9|8640.9|76
1743146100000|2025-03-28 07:15:00|8642.9|8640.9|8645.9|8643.9|8645.9|8643.9|8641.9|8639.9|55
1743146400000|2025-03-28 07:20:00|8645.4|8643.4|8644.4|8642.4|8647.7|8645.7|8643.9|8641.9|106
1743146700000|2025-03-28 07:25:00|8644.9|8642.9|8638.9|8636.9|8644.9|8642.9|8638.7|8636.7|101
1743147000000|2025-03-28 07:30:00|8638.4|8636.4|8638.7|8636.7|8638.9|8636.9|8633.7|8631.7|169
1743147300000|2025-03-28 07:35:00|8638.4|8636.4|8642.4|8640.4|8642.4|8640.4|8637.9|8635.9|127
1743147600000|2025-03-28 07:40:00|8642.7|8640.7|8640.4|8638.4|8643.4|8641.4|8639.2|8637.2|79
1743147900000|2025-03-28 07:45:00|8642.2|8640.2|8642.4|8640.4|8644.9|8642.9|8641.4|8639.4|202
1743148200000|2025-03-28 07:50:00|8642.7|8640.7|8646.4|8644.4|8648.2|8646.2|8642.7|8640.7|201
1743148500000|2025-03-28 07:55:00|8646.2|8644.2|8638.2|8636.2|8647.9|8645.9|8637.4|8635.4|366
1743148800000|2025-03-28 08:00:00|8637.9|8635.9|8656.2|8655.2|8657.4|8656.4|8633.7|8632.7|2279
1743149100000|2025-03-28 08:05:00|8655.9|8654.9|8665.9|8664.9|8666.2|8665.2|8653.2|8652.2|904
1743149400000|2025-03-28 08:10:00|8665.7|8664.7|8667.4|8666.4|8669.7|8668.7|8661.7|8660.7|677
1743149700000|2025-03-28 08:15:00|8667.2|8666.2|8670.7|8669.7|8672.7|8671.7|8665.7|8664.7|630
1743150000000|2025-03-28 08:20:00|8671.2|8670.2|8667.9|8666.9|8672.2|8671.2|8664.7|8663.7|614
1743150300000|2025-03-28 08:25:00|8668.2|8667.2|8658.4|8657.4|8668.7|8667.7|8655.4|8654.4|530
1743150600000|2025-03-28 08:30:00|8658.9|8657.9|8661.2|8660.2|8663.4|8662.4|8655.7|8654.7|583
1743150900000|2025-03-28 08:35:00|8661.4|8660.4|8669.9|8668.9|8670.2|8669.2|8658.9|8657.9|434
1743151200000|2025-03-28 08:40:00|8669.7|8668.7|8680.2|8679.2|8681.4|8680.4|8669.2|8668.2|530
1743151500000|2025-03-28 08:45:00|8680.4|8679.4|8682.4|8681.4|8683.4|8682.4|8678.2|8677.2|436
1743151800000|2025-03-28 08:50:00|8682.7|8681.7|8687.9|8686.9|8688.7|8687.7|8679.9|8678.9|465
1743152100000|2025-03-28 08:55:00|8687.7|8686.7|8690.2|8689.2|8690.7|8689.7|8685.7|8684.7|562
1743152400000|2025-03-28 09:00:00|8690.4|8689.4|8687.7|8686.7|8693.2|8692.2|8687.7|8686.7|475
1743152700000|2025-03-28 09:05:00|8687.9|8686.9|8684.4|8683.4|8691.9|8690.9|8682.7|8681.7|422
1743153000000|2025-03-28 09:10:00|8684.2|8683.2|8689.2|8688.2|8691.7|8690.7|8683.7|8682.7|324
1743153300000|2025-03-28 09:15:00|8688.9|8687.9|8684.4|8683.4|8690.2|8689.2|8683.7|8682.7|389
1743153600000|2025-03-28 09:20:00|8684.2|8683.2|8675.2|8674.2|8685.2|8684.2|8674.7|8673.7|597
1743153900000|2025-03-28 09:25:00|8674.4|8673.4|8672.2|8671.2|8675.2|8674.2|8666.7|8665.7|270
1743154200000|2025-03-28 09:30:00|8671.7|8670.7|8666.2|8665.2|8672.2|8671.2|8662.2|8661.2|362
1743154500000|2025-03-28 09:35:00|8665.7|8664.7|8661.7|8660.7|8668.9|8667.9|8660.2|8659.2|238
1743154800000|2025-03-28 09:40:00|8661.9|8660.9|8655.2|8654.2|8664.2|8663.2|8654.9|8653.9|436
1743155100000|2025-03-28 09:45:00|8654.9|8653.9|8648.2|8647.2|8655.2|8654.2|8646.4|8645.4|458
1743155400000|2025-03-28 09:50:00|8648.4|8647.4|8645.9|8644.9|8649.9|8648.9|8641.9|8640.9|954
1743155700000|2025-03-28 09:55:00|8645.7|8644.7|8644.9|8643.9|8646.2|8645.2|8641.4|8640.4|312
1743156000000|2025-03-28 10:00:00|8645.2|8644.2|8652.7|8651.7|8655.4|8654.4|8645.2|8644.2|515
1743156300000|2025-03-28 10:05:00|8654.2|8653.2|8650.7|8649.7|8654.4|8653.4|8647.7|8646.7|242
1743156600000|2025-03-28 10:10:00|8651.2|8650.2|8655.4|8654.4|8658.9|8657.9|8650.4|8649.4|357
1743156900000|2025-03-28 10:15:00|8655.2|8654.2|8658.9|8657.9|8659.9|8658.9|8654.9|8653.9|181
1743157200000|2025-03-28 10:20:00|8658.7|8657.7|8662.4|8661.4|8663.7|8662.7|8657.9|8656.9|327
1743157500000|2025-03-28 10:25:00|8662.2|8661.2|8665.4|8664.4|8667.2|8666.2|8660.7|8659.7|251
1743157800000|2025-03-28 10:30:00|8665.7|8664.7|8667.9|8666.9|8669.4|8668.4|8665.2|8664.2|172
1743158100000|2025-03-28 10:35:00|8667.7|8666.7|8672.4|8671.4|8673.7|8672.7|8666.9|8665.9|462
1743158400000|2025-03-28 10:40:00|8672.7|8671.7|8673.4|8672.4|8676.7|8675.7|8671.9|8670.9|209
1743158700000|2025-03-28 10:45:00|8673.2|8672.2|8671.9|8670.9|8674.7|8673.7|8670.7|8669.7|169
1743159000000|2025-03-28 10:50:00|8671.7|8670.7|8669.7|8668.7|8672.9|8671.9|8669.2|8668.2|235
1743159300000|2025-03-28 10:55:00|8669.4|8668.4|8668.9|8667.9|8673.4|8672.4|8668.2|8667.2|235
1743159600000|2025-03-28 11:00:00|8668.7|8667.7|8669.7|8668.7|8673.7|8672.7|8668.7|8667.7|174
1743159900000|2025-03-28 11:05:00|8669.4|8668.4|8667.7|8666.7|8671.2|8670.2|8667.2|8666.2|140
1743160200000|2025-03-28 11:10:00|8667.9|8666.9|8670.7|8669.7|8672.4|8671.4|8667.7|8666.7|208
1743160500000|2025-03-28 11:15:00|8670.2|8669.2|8675.7|8674.7|8679.7|8678.7|8669.9|8668.9|273
1743160800000|2025-03-28 11:20:00|8675.9|8674.9|8675.4|8674.4|8676.7|8675.7|8672.2|8671.2|144
1743161100000|2025-03-28 11:25:00|8675.2|8674.2|8674.7|8673.7|8677.4|8676.4|8674.2|8673.2|200
1743161400000|2025-03-28 11:30:00|8674.2|8673.2|8678.9|8677.9|8679.2|8678.2|8674.2|8673.2|134
1743161700000|2025-03-28 11:35:00|8678.4|8677.4|8680.7|8679.7|8681.9|8680.9|8676.9|8675.9|211
1743162000000|2025-03-28 11:40:00|8681.2|8680.2|8683.9|8682.9|8684.9|8683.9|8680.9|8679.9|360
1743162300000|2025-03-28 11:45:00|8684.2|8683.2|8679.2|8678.2|8686.7|8685.7|8679.2|8678.2|408
1743162600000|2025-03-28 11:50:00|8678.9|8677.9|8676.9|8675.9|8679.7|8678.7|8676.7|8675.7|207
1743162900000|2025-03-28 11:55:00|8677.2|8676.2|8680.9|8679.9|8681.4|8680.4|8676.9|8675.9|283
1743163200000|2025-03-28 12:00:00|8680.7|8679.7|8685.7|8684.7|8686.9|8685.9|8680.2|8679.2|322
1743163500000|2025-03-28 12:05:00|8685.4|8684.4|8688.2|8687.2|8688.4|8687.4|8684.4|8683.4|250
1743163800000|2025-03-28 12:10:00|8687.9|8686.9|8684.7|8683.7|8689.4|8688.4|8683.7|8682.7|262
1743164100000|2025-03-28 12:15:00|8685.2|8684.2|8682.9|8681.9|8685.4|8684.4|8680.7|8679.7|241
1743164400000|2025-03-28 12:20:00|8682.7|8681.7|8680.7|8679.7|8682.7|8681.7|8678.2|8677.2|196
1743164700000|2025-03-28 12:25:00|8681.2|8680.2|8680.4|8679.4|8681.9|8680.9|8679.7|8678.7|223
1743165000000|2025-03-28 12:30:00|8679.9|8678.9|8677.2|8676.2|8682.7|8681.7|8673.9|8672.9|527
1743165300000|2025-03-28 12:35:00|8676.9|8675.9|8668.9|8667.9|8677.7|8676.7|8668.9|8667.9|425
1743165600000|2025-03-28 12:40:00|8669.2|8668.2|8672.2|8671.2|8674.2|8673.2|8668.4|8667.4|224
1743165900000|2025-03-28 12:45:00|8672.7|8671.7|8672.2|8671.2|8674.4|8673.4|8667.2|8666.2|311
1743166200000|2025-03-28 12:50:00|8672.7|8671.7|8672.2|8671.2|8676.4|8675.4|8669.7|8668.7|418
1743166500000|2025-03-28 12:55:00|8672.7|8671.7|8669.7|8668.7|8676.9|8675.9|8669.7|8668.7|300
1743166800000|2025-03-28 13:00:00|8669.9|8668.9|8657.2|8656.2|8671.9|8670.9|8656.9|8655.9|352
1743167100000|2025-03-28 13:05:00|8656.9|8655.9|8674.4|8673.4|8677.4|8676.4|8656.7|8655.7|675
1743167400000|2025-03-28 13:10:00|8673.9|8672.9|8674.2|8673.2|8676.4|8675.4|8670.2|8669.2|281
1743167700000|2025-03-28 13:15:00|8674.4|8673.4|8675.9|8674.9|8677.4|8676.4|8671.9|8670.9|215
1743168000000|2025-03-28 13:20:00|8676.2|8675.2|8673.7|8672.7|8676.4|8675.4|8671.4|8670.4|184
1743168300000|2025-03-28 13:25:00|8673.4|8672.4|8674.4|8673.4|8676.2|8675.2|8672.4|8671.4|341
1743168600000|2025-03-28 13:30:00|8674.7|8673.7|8671.7|8670.7|8679.9|8678.9|8668.4|8667.4|739
1743168900000|2025-03-28 13:35:00|8671.2|8670.2|8674.9|8673.9|8675.7|8674.7|8665.9|8664.9|435
1743169200000|2025-03-28 13:40:00|8675.2|8674.2|8658.9|8657.9|8676.7|8675.7|8658.4|8657.4|462
1743169500000|2025-03-28 13:45:00|8657.9|8656.9|8656.9|8655.9|8659.9|8658.9|8654.9|8653.9|292
1743169800000|2025-03-28 13:50:00|8656.4|8655.4|8659.2|8658.2|8661.4|8660.4|8656.2|8655.2|250
1743170100000|2025-03-28 13:55:00|8659.4|8658.4|8656.2|8655.2|8659.7|8658.7|8654.7|8653.7|333
1743170400000|2025-03-28 14:00:00|8655.9|8654.9|8658.2|8657.2|8658.9|8657.9|8650.9|8649.9|723
1743170700000|2025-03-28 14:05:00|8658.7|8657.7|8653.2|8652.2|8659.9|8658.9|8652.2|8651.2|382
1743171000000|2025-03-28 14:10:00|8653.4|8652.4|8645.7|8644.7|8653.7|8652.7|8644.7|8643.7|677
1743171300000|2025-03-28 14:15:00|8646.2|8645.2|8642.7|8641.7|8649.4|8648.4|8641.2|8640.2|501
1743171600000|2025-03-28 14:20:00|8642.2|8641.2|8649.2|8648.2|8650.7|8649.7|8638.4|8637.4|550
1743171900000|2025-03-28 14:25:00|8649.4|8648.4|8649.4|8648.4|8650.9|8649.9|8645.9|8644.9|586
1743172200000|2025-03-28 14:30:00|8649.7|8648.7|8640.9|8639.9|8652.2|8651.2|8637.9|8636.9|592
1743172500000|2025-03-28 14:35:00|8641.2|8640.2|8642.4|8641.4|8643.2|8642.2|8636.4|8635.4|472
1743172800000|2025-03-28 14:40:00|8642.7|8641.7|8645.9|8644.9|8647.4|8646.4|8638.4|8637.4|362
1743173100000|2025-03-28 14:45:00|8645.7|8644.7|8643.7|8642.7|8647.7|8646.7|8639.7|8638.7|556
1743173400000|2025-03-28 14:50:00|8643.4|8642.4|8646.2|8645.2|8649.4|8648.4|8642.9|8641.9|394
1743173700000|2025-03-28 14:55:00|8645.9|8644.9|8642.4|8641.4|8645.9|8644.9|8638.9|8637.9|532
1743174000000|2025-03-28 15:00:00|8642.2|8641.2|8635.4|8634.4|8643.2|8642.2|8633.7|8632.7|574
1743174300000|2025-03-28 15:05:00|8635.2|8634.2|8635.7|8634.7|8641.2|8640.2|8634.7|8633.7|545
1743174600000|2025-03-28 15:10:00|8635.2|8634.2|8644.4|8643.4|8646.2|8645.2|8634.9|8633.9|882
1743174900000|2025-03-28 15:15:00|8644.2|8643.2|8647.9|8646.9|8650.2|8649.2|8642.4|8641.4|413
1743175200000|2025-03-28 15:20:00|8647.7|8646.7|8653.9|8652.9|8655.2|8654.2|8647.2|8646.2|389
1743175500000|2025-03-28 15:25:00|8654.2|8653.2|8664.9|8663.9|8664.9|8663.9|8653.9|8652.9|524
1743175800000|2025-03-28 15:30:00|8664.2|8663.2|8665.4|8664.4|8666.2|8665.2|8662.2|8661.2|460
1743176100000|2025-03-28 15:35:00|8665.7|8664.7|8672.7|8671.7|8673.2|8672.2|8662.7|8661.7|506
1743176400000|2025-03-28 15:40:00|8672.9|8671.9|8665.2|8664.2|8673.7|8672.7|8662.9|8661.9|489
1743176700000|2025-03-28 15:45:00|8665.7|8664.7|8664.9|8663.9|8667.4|8666.4|8662.4|8661.4|357
1743177000000|2025-03-28 15:50:00|8664.7|8663.7|8664.7|8663.7|8665.9|8664.9|8662.2|8661.2|378
1743177300000|2025-03-28 15:55:00|8664.2|8663.2|8661.7|8660.7|8666.4|8665.4|8660.9|8659.9|366
1743177600000|2025-03-28 16:00:00|8661.4|8660.4|8663.9|8662.9|8666.2|8665.2|8660.4|8659.4|427
1743177900000|2025-03-28 16:05:00|8664.2|8663.2|8667.9|8666.9|8668.9|8667.9|8662.4|8661.4|507
1743178200000|2025-03-28 16:10:00|8667.7|8666.7|8669.2|8668.2|8672.7|8671.7|8667.2|8666.2|436
1743178500000|2025-03-28 16:15:00|8669.4|8668.4|8659.4|8658.4|8670.7|8669.7|8659.2|8658.2|654
1743178800000|2025-03-28 16:20:00|8659.2|8658.2|8659.9|8658.9|8662.9|8661.9|8658.2|8657.2|619
1743179100000|2025-03-28 16:25:00|8659.7|8658.7|8654.7|8652.7|8659.7|8658.7|8653.4|8652.4|2039
1743179400000|2025-03-28 16:30:00|8655.2|8653.2|8660.2|8658.2|8661.7|8659.7|8649.9|8647.9|4971
1743179700000|2025-03-28 16:35:00|8660.7|8658.7|8661.7|8659.7|8668.4|8666.4|8659.9|8657.9|2030
1743180000000|2025-03-28 16:40:00|8660.9|8658.9|8662.2|8660.2|8665.9|8663.9|8660.7|8658.7|890
1743180300000|2025-03-28 16:45:00|8661.7|8659.7|8662.9|8660.9|8666.4|8664.4|8661.4|8659.4|214
1743180600000|2025-03-28 16:50:00|8662.7|8660.7|8664.4|8662.4|8667.2|8665.2|8662.4|8660.4|140
1743180900000|2025-03-28 16:55:00|8664.7|8662.7|8658.4|8656.4|8664.7|8662.7|8656.7|8654.7|157
1743181200000|2025-03-28 17:00:00|8658.2|8656.2|8655.7|8653.7|8658.7|8656.7|8654.2|8652.2|416
1743181500000|2025-03-28 17:05:00|8655.4|8653.4|8650.4|8648.4|8655.4|8653.4|8648.7|8646.7|474
1743181800000|2025-03-28 17:10:00|8650.7|8648.7|8649.4|8647.4|8652.2|8650.2|8649.2|8647.2|155
1743182100000|2025-03-28 17:15:00|8649.2|8647.2|8653.2|8651.2|8655.9|8653.9|8648.9|8646.9|509
1743182400000|2025-03-28 17:20:00|8653.7|8651.7|8650.9|8648.9|8654.2|8652.2|8650.4|8648.4|94
1743182700000|2025-03-28 17:25:00|8651.2|8649.2|8646.9|8644.9|8651.2|8649.2|8646.4|8644.4|80
1743183000000|2025-03-28 17:30:00|8646.7|8644.7|8645.7|8643.7|8648.4|8646.4|8644.9|8642.9|72
1743183300000|2025-03-28 17:35:00|8645.9|8643.9|8648.4|8646.4|8648.9|8646.9|8643.9|8641.9|73
1743183600000|2025-03-28 17:40:00|8648.7|8646.7|8646.4|8644.4|8649.9|8647.9|8646.4|8644.4|63
1743183900000|2025-03-28 17:45:00|8646.2|8644.2|8645.9|8643.9|8649.4|8647.4|8645.2|8643.2|60
1743184200000|2025-03-28 17:50:00|8645.7|8643.7|8644.9|8642.9|8646.4|8644.4|8644.9|8642.9|35
1743184500000|2025-03-28 17:55:00|8645.4|8643.4|8652.4|8650.4|8652.9|8650.9|8644.9|8642.9|110
1743184800000|2025-03-28 18:00:00|8652.7|8650.7|8655.7|8653.7|8658.7|8656.7|8652.7|8650.7|236
1743185100000|2025-03-28 18:05:00|8656.4|8654.4|8656.9|8654.9|8657.4|8655.4|8652.7|8650.7|60
1743185400000|2025-03-28 18:10:00|8657.2|8655.2|8653.4|8651.4|8659.7|8657.7|8652.7|8650.7|157
1743185700000|2025-03-28 18:15:00|8653.7|8651.7|8656.4|8654.4|8656.7|8654.7|8651.9|8649.9|54
1743186000000|2025-03-28 18:20:00|8656.7|8654.7|8650.7|8648.7|8657.4|8655.4|8650.7|8648.7|41
1743186300000|2025-03-28 18:25:00|8650.4|8648.4|8650.2|8648.2|8651.9|8649.9|8647.9|8645.9|85
1743186600000|2025-03-28 18:30:00|8649.9|8647.9|8646.4|8644.4|8652.2|8650.2|8646.4|8644.4|207
1743186900000|2025-03-28 18:35:00|8646.2|8644.2|8645.9|8643.9|8646.4|8644.4|8640.2|8638.2|589
1743187200000|2025-03-28 18:40:00|8645.7|8643.7|8647.9|8645.9|8648.9|8646.9|8645.4|8643.4|26
1743187500000|2025-03-28 18:45:00|8647.4|8645.4|8647.4|8645.4|8649.4|8647.4|8645.7|8643.7|48
1743187800000|2025-03-28 18:50:00|8647.7|8645.7|8649.9|8647.9|8649.9|8647.9|8646.4|8644.4|65
1743188100000|2025-03-28 18:55:00|8649.7|8647.7|8651.9|8649.9|8652.2|8650.2|8649.4|8647.4|130
1743188400000|2025-03-28 19:00:00|8651.7|8649.7|8651.2|8649.2|8653.7|8651.7|8650.9|8648.9|78
1743188700000|2025-03-28 19:05:00|8651.4|8649.4|8654.4|8652.4|8656.2|8654.2|8651.4|8649.4|177
1743189000000|2025-03-28 19:10:00|8654.7|8652.7|8651.9|8649.9|8655.2|8653.2|8649.9|8647.9|54
1743189300000|2025-03-28 19:15:00|8651.7|8649.7|8651.4|8649.4|8652.7|8650.7|8648.4|8646.4|64
1743189600000|2025-03-28 19:20:00|8651.7|8649.7|8650.2|8648.2|8652.9|8650.9|8647.9|8645.9|100
1743189900000|2025-03-28 19:25:00|8650.4|8648.4|8648.9|8646.9|8650.9|8648.9|8647.7|8645.7|54
1743190200000|2025-03-28 19:30:00|8648.4|8646.4|8644.4|8642.4|8649.4|8647.4|8643.4|8641.4|85
1743190500000|2025-03-28 19:35:00|8644.2|8642.2|8645.4|8643.4|8646.7|8644.7|8643.4|8641.4|156
1743190800000|2025-03-28 19:40:00|8645.7|8643.7|8646.4|8644.4|8647.2|8645.2|8642.4|8640.4|126
1743191100000|2025-03-28 19:45:00|8646.7|8644.7|8655.9|8653.9|8655.9|8653.9|8645.7|8643.7|369
1743191400000|2025-03-28 19:50:00|8656.4|8654.4|8649.9|8647.9|8656.7|8654.7|8646.7|8644.7|426
1743191700000|2025-03-28 19:55:00|8649.7|8647.7|8649.9|8647.9|8650.9|8648.9|8645.4|8643.4|522
1743192000000|2025-03-28 20:00:00|8650.7|8648.7|8649.9|8647.9|8651.7|8649.7|8648.4|8646.4|86
1743192300000|2025-03-28 20:05:00|8649.4|8647.4|8645.4|8643.4|8649.4|8647.4|8645.4|8643.4|34
1743192600000|2025-03-28 20:10:00|8645.7|8643.7|8646.9|8644.9|8647.7|8645.7|8644.9|8642.9|113
1743192900000|2025-03-28 20:15:00|8646.7|8644.7|8644.2|8642.2|8649.4|8647.4|8643.7|8641.7|127
1743193200000|2025-03-28 20:20:00|8643.9|8641.9|8643.4|8641.4|8644.9|8642.9|8643.2|8641.2|90
1743193500000|2025-03-28 20:25:00|8643.2|8641.2|8640.9|8638.9|8643.2|8641.2|8640.7|8638.7|39
1743193800000|2025-03-28 20:30:00|8640.7|8638.7|8640.4|8638.4|8642.4|8640.4|8639.7|8637.7|16
1743194100000|2025-03-28 20:35:00|8640.2|8638.2|8639.7|8637.7|8642.4|8640.4|8639.7|8637.7|7
1743194400000|2025-03-28 20:40:00|8639.4|8637.4|8643.9|8641.9|8644.7|8642.7|8639.2|8637.2|70
1743194700000|2025-03-28 20:45:00|8643.4|8641.4|8642.9|8640.9|8645.4|8643.4|8642.2|8640.2|74
1743195000000|2025-03-28 20:50:00|8642.4|8640.4|8641.7|8639.7|8643.7|8641.7|8641.4|8639.4|25
1743195300000|2025-03-28 20:55:00|8641.4|8639.4|8643.3|8639.3|8643.9|8641.9|8641.2|8638.4|55
1743195600000|2025-03-28 21:00:00|8642.8|8638.8|8642.8|8638.8|8642.8|8638.8|8642.8|8638.8|0
1743372000000|2025-03-30 22:00:00|8628.4|8624.4|8629|8625|8630|8626|8623.2|8619.2|0
1743372300000|2025-03-30 22:05:00|8629.1|8625.1|8629|8625|8631.8|8627.8|8628.5|8624.5|0
1743372600000|2025-03-30 22:10:00|8629.1|8625.1|8631.4|8627.4|8634.1|8630.1|8629.1|8625.1|0
1743372900000|2025-03-30 22:15:00|8631.3|8627.3|8634.7|8630.7|8635.4|8631.4|8630.8|8626.8|0
1743373200000|2025-03-30 22:20:00|8634.6|8630.6|8633.6|8629.6|8635.4|8631.4|8632.8|8628.8|0
1743373500000|2025-03-30 22:25:00|8633.5|8629.5|8634.6|8630.6|8635.5|8631.5|8633.4|8629.4|0
1743373800000|2025-03-30 22:30:00|8634.8|8630.8|8634.5|8630.5|8635.9|8631.9|8633.2|8629.2|0
1743374100000|2025-03-30 22:35:00|8634.6|8630.6|8635.8|8631.8|8636.3|8632.3|8634.3|8630.3|0
1743374400000|2025-03-30 22:40:00|8635.9|8631.9|8640.5|8636.5|8641.2|8637.2|8635.8|8631.8|0
1743374700000|2025-03-30 22:45:00|8640.6|8636.6|8641.5|8637.5|8641.6|8637.6|8640.3|8636.3|0
1743375000000|2025-03-30 22:50:00|8641.6|8637.6|8640.9|8636.9|8641.7|8637.7|8640.4|8636.4|0
1743375300000|2025-03-30 22:55:00|8640.8|8636.8|8640.4|8636.4|8640.8|8636.8|8639|8635|0
1743375600000|2025-03-30 23:00:00|8640.5|8636.5|8639.4|8635.4|8640.5|8636.5|8638.5|8634.5|0
1743375900000|2025-03-30 23:05:00|8639.3|8635.3|8638.2|8634.2|8639.4|8635.4|8638|8634|0
1743376200000|2025-03-30 23:10:00|8638.3|8634.3|8637.1|8633.1|8639.5|8635.5|8636.9|8632.9|0
1743376500000|2025-03-30 23:15:00|8636.9|8632.9|8636.7|8632.7|8637.8|8633.8|8636.2|8632.2|0
1743376800000|2025-03-30 23:20:00|8636.6|8632.6|8632.2|8628.2|8637|8633|8631.2|8627.2|0
1743377100000|2025-03-30 23:25:00|8632.3|8628.3|8630.5|8626.5|8637|8633|8629.6|8625.6|0
1743377400000|2025-03-30 23:30:00|8630.6|8626.6|8634|8630|8634.7|8630.7|8628.5|8624.5|0
1743377700000|2025-03-30 23:35:00|8633.9|8629.9|8633.2|8629.2|8633.9|8629.9|8630.6|8626.6|0
1743378000000|2025-03-30 23:40:00|8633.1|8629.1|8635.7|8631.7|8636.9|8632.9|8633|8629|0
1743378300000|2025-03-30 23:45:00|8635.6|8631.6|8634.1|8630.1|8637.8|8633.8|8634|8630|0
1743378600000|2025-03-30 23:50:00|8634.2|8630.2|8634.1|8630.1|8637.2|8633.2|8633.5|8629.5|0
1743378900000|2025-03-30 23:55:00|8634.2|8630.2|8638.8|8634.8|8638.9|8634.9|8634.2|8630.2|0
1743379200000|2025-03-31 00:00:00|8638.7|8634.7|8632.8|8629.8|8642|8639|8632|8629|109
1743379500000|2025-03-31 00:05:00|8633|8630|8631.3|8628.3|8633.5|8630.5|8631|8628|44
1743379800000|2025-03-31 00:10:00|8631|8628|8629.8|8626.8|8632.5|8629.5|8629.3|8626.3|34
1743380100000|2025-03-31 00:15:00|8630.8|8627.8|8618.5|8615.5|8632.5|8629.5|8618.3|8615.3|120
1743380400000|2025-03-31 00:20:00|8618.8|8615.8|8618.5|8615.5|8619.3|8616.3|8615|8612|43
1743380700000|2025-03-31 00:25:00|8618.8|8615.8|8623|8620|8624.3|8621.3|8618.8|8615.8|63
1743381000000|2025-03-31 00:30:00|8623.5|8620.5|8615|8612|8623.5|8620.5|8613.3|8610.3|153
1743381300000|2025-03-31 00:35:00|8615.3|8612.3|8612|8609|8615.3|8612.3|8609.5|8606.5|85
1743381600000|2025-03-31 00:40:00|8611.8|8608.8|8609.8|8606.8|8613.3|8610.3|8609|8606|36
1743381900000|2025-03-31 00:45:00|8610|8607|8614.8|8611.8|8614.8|8611.8|8609|8606|7
1743382200000|2025-03-31 00:50:00|8615|8612|8612.5|8609.5|8616.3|8613.3|8612.5|8609.5|19
1743382500000|2025-03-31 00:55:00|8612|8609|8611.3|8608.3|8613|8610|8610.5|8607.5|36
1743382800000|2025-03-31 01:00:00|8611.5|8608.5|8618.8|8615.8|8619.8|8616.8|8611.5|8608.5|21
1743383100000|2025-03-31 01:05:00|8618.5|8615.5|8618|8615|8620.5|8617.5|8618|8615|30
1743383400000|2025-03-31 01:10:00|8617.8|8614.8|8617.8|8614.8|8619.3|8616.3|8617|8614|25
1743383700000|2025-03-31 01:15:00|8618|8615|8619.3|8616.3|8619.5|8616.5|8616.5|8613.5|32
1743384000000|2025-03-31 01:20:00|8618|8615|8621.5|8618.5|8622|8619|8617.5|8614.5|25
1743384300000|2025-03-31 01:25:00|8621.3|8618.3|8619.5|8616.5|8622|8619|8618.8|8615.8|15
1743384600000|2025-03-31 01:30:00|8619.8|8616.8|8614|8611|8620|8617|8613.3|8610.3|35
1743384900000|2025-03-31 01:35:00|8614.8|8611.8|8609.5|8606.5|8614.8|8611.8|8608.8|8605.8|28
1743385200000|2025-03-31 01:40:00|8609|8606|8610.8|8607.8|8614.3|8611.3|8608.8|8605.8|28
1743385500000|2025-03-31 01:45:00|8610.5|8607.5|8612.5|8609.5|8613.5|8610.5|8609.8|8606.8|22
1743385800000|2025-03-31 01:50:00|8612.8|8609.8|8614.5|8611.5|8614.8|8611.8|8612|8609|7
1743386100000|2025-03-31 01:55:00|8614.8|8611.8|8617.3|8614.3|8617.3|8614.3|8612.5|8609.5|15
1743386400000|2025-03-31 02:00:00|8617|8614|8613.3|8610.3|8617.5|8614.5|8612.8|8609.8|23
1743386700000|2025-03-31 02:05:00|8614|8611|8611.8|8608.8|8614.8|8611.8|8610.5|8607.5|23
1743387000000|2025-03-31 02:10:00|8612|8609|8615.3|8612.3|8615.5|8612.5|8611.5|8608.5|5
1743387300000|2025-03-31 02:15:00|8615.5|8612.5|8616.5|8613.5|8619.3|8616.3|8615.5|8612.5|16
1743387600000|2025-03-31 02:20:00|8616.3|8613.3|8617.3|8614.3|8617.3|8614.3|8614.3|8611.3|1
1743387900000|2025-03-31 02:25:00|8617|8614|8616.5|8613.5|8618.5|8615.5|8616.5|8613.5|7
1743388200000|2025-03-31 02:30:00|8616.3|8613.3|8615.8|8612.8|8617.3|8614.3|8615|8612|1
1743388500000|2025-03-31 02:35:00|8615.5|8612.5|8614|8611|8616|8613|8613.3|8610.3|5
1743388800000|2025-03-31 02:40:00|8613.3|8610.3|8612.8|8609.8|8613.5|8610.5|8612|8609|10
1743389100000|2025-03-31 02:45:00|8612.5|8609.5|8610.8|8607.8|8613.3|8610.3|8610|8607|14
1743389400000|2025-03-31 02:50:00|8610.5|8607.5|8611.8|8608.8|8611.8|8608.8|8610|8607|11
1743389700000|2025-03-31 02:55:00|8611.5|8608.5|8612.3|8609.3|8612.3|8609.3|8611|8608|23
1743390000000|2025-03-31 03:00:00|8611.8|8608.8|8612.5|8609.5|8613.5|8610.5|8611|8608|33
1743390300000|2025-03-31 03:05:00|8612.8|8609.8|8611.8|8608.8|8613.3|8610.3|8610.3|8607.3|20
1743390600000|2025-03-31 03:10:00|8612.3|8609.3|8611.8|8608.8|8612.5|8609.5|8611|8608|14
1743390900000|2025-03-31 03:15:00|8611.5|8608.5|8612|8609|8613.3|8610.3|8611|8608|27
1743391200000|2025-03-31 03:20:00|8611.8|8608.8|8614.5|8611.5|8615.3|8612.3|8611.8|8608.8|22
1743391500000|2025-03-31 03:25:00|8614.8|8611.8|8614.3|8611.3|8616|8613|8613.3|8610.3|14
1743391800000|2025-03-31 03:30:00|8614|8611|8613.8|8610.8|8614.3|8611.3|8611.5|8608.5|14
1743392100000|2025-03-31 03:35:00|8614|8611|8612.3|8609.3|8614|8611|8611|8608|15
1743392400000|2025-03-31 03:40:00|8612.5|8609.5|8615.5|8612.5|8615.5|8612.5|8612.3|8609.3|12
1743392700000|2025-03-31 03:45:00|8615.3|8612.3|8613.8|8610.8|8615.5|8612.5|8613.5|8610.5|10
1743393000000|2025-03-31 03:50:00|8613.3|8610.3|8614.3|8611.3|8615.3|8612.3|8613.3|8610.3|4
1743393300000|2025-03-31 03:55:00|8614|8611|8614.3|8611.3|8615|8612|8612.8|8609.8|9
1743393600000|2025-03-31 04:00:00|8614|8611|8615.5|8612.5|8615.5|8612.5|8613.8|8610.8|2
1743393900000|2025-03-31 04:05:00|8616|8613|8613.3|8610.3|8616|8613|8612.3|8609.3|22
1743394200000|2025-03-31 04:10:00|8612.8|8609.8|8613.8|8610.8|8614.3|8611.3|8611.8|8608.8|12
1743394500000|2025-03-31 04:15:00|8613.5|8610.5|8612.8|8609.8|8614.3|8611.3|8612.5|8609.5|3
1743394800000|2025-03-31 04:20:00|8612.5|8609.5|8612.8|8609.8|8613.5|8610.5|8612.3|8609.3|14
1743395100000|2025-03-31 04:25:00|8612.3|8609.3|8614.3|8611.3|8614.8|8611.8|8611.8|8608.8|9
1743395400000|2025-03-31 04:30:00|8614.5|8611.5|8614.5|8611.5|8614.8|8611.8|8613.8|8610.8|2
1743395700000|2025-03-31 04:35:00|8614.8|8611.8|8618.5|8615.5|8619|8616|8614.3|8611.3|17
1743396000000|2025-03-31 04:40:00|8618|8615|8617|8614|8618|8615|8615.8|8612.8|11
1743396300000|2025-03-31 04:45:00|8617.3|8614.3|8615.3|8612.3|8617.3|8614.3|8615.3|8612.3|8
1743396600000|2025-03-31 04:50:00|8615|8612|8612.3|8609.3|8615.3|8612.3|8612.3|8609.3|6
1743396900000|2025-03-31 04:55:00|8612|8609|8612.3|8609.3|8613.3|8610.3|8612|8609|10
1743397200000|2025-03-31 05:00:00|8612|8609|8612.5|8609.5|8613.5|8610.5|8610|8607|11
1743397500000|2025-03-31 05:05:00|8611.5|8608.5|8606.3|8603.3|8613|8610|8606.3|8603.3|34
1743397800000|2025-03-31 05:10:00|8606.5|8603.5|8604.8|8601.8|8608.5|8605.5|8604.3|8601.3|20
1743398100000|2025-03-31 05:15:00|8605.3|8602.3|8603.3|8600.3|8605.3|8602.3|8600.5|8597.5|37
1743398400000|2025-03-31 05:20:00|8603.5|8600.5|8604.3|8601.3|8605.3|8602.3|8603.5|8600.5|9
1743398700000|2025-03-31 05:25:00|8604|8601|8601.3|8598.3|8605|8602|8601.3|8598.3|33
1743399000000|2025-03-31 05:30:00|8601.8|8598.8|8600.3|8597.3|8602.5|8599.5|8600.3|8597.3|28
1743399300000|2025-03-31 05:35:00|8600.5|8597.5|8601.5|8598.5|8603.3|8600.3|8600.3|8597.3|117
1743399600000|2025-03-31 05:40:00|8601.3|8598.3|8601.8|8598.8|8602|8599|8600|8597|77
1743399900000|2025-03-31 05:45:00|8601.5|8598.5|8601.8|8598.8|8602.8|8599.8|8601|8598|17
1743400200000|2025-03-31 05:50:00|8601.5|8598.5|8603|8600|8603|8600|8601|8598|14
1743400500000|2025-03-31 05:55:00|8604|8601|8603.5|8600.5|8605.3|8602.3|8602.5|8599.5|134
1743400800000|2025-03-31 06:00:00|8603.3|8600.3|8597.5|8595.5|8608.3|8606.3|8595.5|8593.5|283
1743401100000|2025-03-31 06:05:00|8595.8|8593.8|8601|8599|8601.8|8599.8|8595.3|8593.3|149
1743401400000|2025-03-31 06:10:00|8600.8|8598.8|8597.8|8595.8|8602.3|8600.3|8597.3|8595.3|152
1743401700000|2025-03-31 06:15:00|8598.3|8596.3|8597.5|8595.5|8601.3|8599.3|8597.5|8595.5|158
1743402000000|2025-03-31 06:20:00|8596.8|8594.8|8602.8|8600.8|8604.3|8602.3|8595|8593|246
1743402300000|2025-03-31 06:25:00|8602.3|8600.3|8591.5|8589.5|8602.3|8600.3|8591|8589|301
1743402600000|2025-03-31 06:30:00|8591.3|8589.3|8591.8|8589.8|8592.3|8590.3|8586.8|8584.8|224
1743402900000|2025-03-31 06:35:00|8592|8590|8594.8|8592.8|8595.5|8593.5|8591|8589|202
1743403200000|2025-03-31 06:40:00|8595|8593|8596|8594|8597.3|8595.3|8592.8|8590.8|145
1743403500000|2025-03-31 06:45:00|8595.8|8593.8|8594|8592|8597.3|8595.3|8590.8|8588.8|199
1743403800000|2025-03-31 06:50:00|8593.8|8591.8|8591.8|8589.8|8598.8|8596.8|8589.3|8587.3|341
1743404100000|2025-03-31 06:55:00|8591.5|8589.5|8591|8589|8597.3|8595.3|8588|8586|444
1743404400000|2025-03-31 07:00:00|8590.5|8589.5|8583.5|8582.5|8598.8|8597.8|8582.8|8581.8|2294
1743404700000|2025-03-31 07:05:00|8583.8|8582.8|8564.3|8563.3|8588|8587|8563.8|8562.8|1336
1743405000000|2025-03-31 07:10:00|8564|8563|8569|8568|8569|8568|8555|8554|1451
1743405300000|2025-03-31 07:15:00|8568.5|8567.5|8577|8576|8577|8576|8566.8|8565.8|1008
1743405600000|2025-03-31 07:20:00|8577.5|8576.5|8577.5|8576.5|8580.5|8579.5|8572.5|8571.5|803
1743405900000|2025-03-31 07:25:00|8577.8|8576.8|8585.8|8584.8|8588.5|8587.5|8573.3|8572.3|702
1743406200000|2025-03-31 07:30:00|8586|8585|8571|8570|8586.5|8585.5|8570.5|8569.5|627
1743406500000|2025-03-31 07:35:00|8570.8|8569.8|8578|8577|8585.3|8584.3|8570.3|8569.3|569
1743406800000|2025-03-31 07:40:00|8578.3|8577.3|8580.8|8579.8|8581.5|8580.5|8574.8|8573.8|460
1743407100000|2025-03-31 07:45:00|8581|8580|8576.5|8575.5|8583.5|8582.5|8574.3|8573.3|482
1743407400000|2025-03-31 07:50:00|8576.8|8575.8|8589|8588|8589|8588|8575|8574|428
1743407700000|2025-03-31 07:55:00|8588.8|8587.8|8590.5|8589.5|8590.8|8589.8|8583|8582|375
1743408000000|2025-03-31 08:00:00|8591|8590|8585.3|8584.3|8598|8597|8585|8584|863
1743408300000|2025-03-31 08:05:00|8585|8584|8587.5|8586.5|8589.3|8588.3|8580|8579|418
1743408600000|2025-03-31 08:10:00|8587|8586|8592|8591|8595.8|8594.8|8586|8585|575
1743408900000|2025-03-31 08:15:00|8592.3|8591.3|8586|8585|8593.3|8592.3|8585.3|8584.3|390
1743409200000|2025-03-31 08:20:00|8585.8|8584.8|8574.5|8573.5|8586|8585|8572.8|8571.8|507
1743409500000|2025-03-31 08:25:00|8575|8574|8580.5|8579.5|8583|8582|8573.5|8572.5|362
1743409800000|2025-03-31 08:30:00|8580.8|8579.8|8573.8|8572.8|8585|8584|8573.5|8572.5|321
1743410100000|2025-03-31 08:35:00|8574.5|8573.5|8572.5|8571.5|8575.8|8574.8|8568.8|8567.8|426
1743410400000|2025-03-31 08:40:00|8572.3|8571.3|8566.5|8565.5|8572.8|8571.8|8563.5|8562.5|412
1743410700000|2025-03-31 08:45:00|8566.3|8565.3|8572.5|8571.5|8572.8|8571.8|8562.5|8561.5|386
1743411000000|2025-03-31 08:50:00|8572.3|8571.3|8573.5|8572.5|8576.8|8575.8|8572|8571|267
1743411300000|2025-03-31 08:55:00|8574|8573|8576|8575|8577|8576|8569.3|8568.3|376
1743411600000|2025-03-31 09:00:00|8575.8|8574.8|8569|8568|8576.8|8575.8|8567.8|8566.8|527
1743411900000|2025-03-31 09:05:00|8569.8|8568.8|8574.8|8573.8|8576|8575|8569.3|8568.3|655
1743412200000|2025-03-31 09:10:00|8575|8574|8576.5|8575.5|8579|8578|8574.3|8573.3|355
1743412500000|2025-03-31 09:15:00|8577|8576|8580|8579|8583.5|8582.5|8577|8576|483
1743412800000|2025-03-31 09:20:00|8579.8|8578.8|8578.8|8577.8|8583.3|8582.3|8575.5|8574.5|215
1743413100000|2025-03-31 09:25:00|8578|8577|8584|8583|8584|8583|8578|8577|251
1743413400000|2025-03-31 09:30:00|8583.8|8582.8|8580|8579|8585.3|8584.3|8579|8578|252
1743413700000|2025-03-31 09:35:00|8580.3|8579.3|8570.3|8569.3|8580.5|8579.5|8569.8|8568.8|359
1743414000000|2025-03-31 09:40:00|8570|8569|8570.5|8569.5|8575|8574|8570|8569|384
1743414300000|2025-03-31 09:45:00|8570.3|8569.3|8573|8572|8576|8575|8570|8569|275
1743414600000|2025-03-31 09:50:00|8573.3|8572.3|8566.8|8565.8|8577|8576|8566.3|8565.3|307
1743414900000|2025-03-31 09:55:00|8567|8566|8568.5|8567.5|8569.3|8568.3|8565.5|8564.5|249
1743415200000|2025-03-31 10:00:00|8568.8|8567.8|8562|8561|8573|8572|8560|8559|444
1743415500000|2025-03-31 10:05:00|8562.3|8561.3|8556.8|8555.8|8564.3|8563.3|8554.5|8553.5|446
1743415800000|2025-03-31 10:10:00|8557.3|8556.3|8556.3|8555.3|8557.8|8556.8|8552.3|8551.3|508
1743416100000|2025-03-31 10:15:00|8556.5|8555.5|8549.5|8548.5|8557.8|8556.8|8548.8|8547.8|423
1743416400000|2025-03-31 10:20:00|8549.8|8548.8|8554.3|8553.3|8556.8|8555.8|8549.8|8548.8|486
1743416700000|2025-03-31 10:25:00|8554.8|8553.8|8555.5|8554.5|8557.8|8556.8|8552.8|8551.8|517
1743417000000|2025-03-31 10:30:00|8555|8554|8552.5|8551.5|8555.5|8554.5|8551|8550|301
1743417300000|2025-03-31 10:35:00|8552.3|8551.3|8553|8552|8556.5|8555.5|8551.3|8550.3|316
1743417600000|2025-03-31 10:40:00|8552.8|8551.8|8554.8|8553.8|8555.3|8554.3|8550.3|8549.3|349
1743417900000|2025-03-31 10:45:00|8555|8554|8549.3|8548.3|8557.8|8556.8|8549.3|8548.3|318
1743418200000|2025-03-31 10:50:00|8549|8548|8545.3|8544.3|8552|8551|8544.8|8543.8|431
1743418500000|2025-03-31 10:55:00|8545|8544|8543.8|8542.8|8545|8544|8541.5|8540.5|388
1743418800000|2025-03-31 11:00:00|8544.3|8543.3|8544.3|8543.3|8546.3|8545.3|8541.3|8540.3|435
1743419100000|2025-03-31 11:05:00|8544|8543|8538.8|8537.8|8545.8|8544.8|8538.3|8537.3|462
1743419400000|2025-03-31 11:10:00|8539|8538|8542|8541|8545.3|8544.3|8539|8538|399
1743419700000|2025-03-31 11:15:00|8542.3|8541.3|8543.5|8542.5|8547.8|8546.8|8540.8|8539.8|379
1743420000000|2025-03-31 11:20:00|8543.3|8542.3|8540|8539|8546.3|8545.3|8540|8539|227
1743420300000|2025-03-31 11:25:00|8540.5|8539.5|8539.3|8538.3|8544|8543|8538.3|8537.3|374
1743420600000|2025-03-31 11:30:00|8539.5|8538.5|8534.8|8533.8|8540.5|8539.5|8532.3|8531.3|432
1743420900000|2025-03-31 11:35:00|8535|8534|8534.8|8533.8|8537.8|8536.8|8532.5|8531.5|449
1743421200000|2025-03-31 11:40:00|8535|8534|8535.3|8534.3|8538.3|8537.3|8532.8|8531.8|387
1743421500000|2025-03-31 11:45:00|8535|8534|8538.8|8537.8|8539.5|8538.5|8532.5|8531.5|334
1743421800000|2025-03-31 11:50:00|8538.5|8537.5|8534.3|8533.3|8542.3|8541.3|8533.8|8532.8|258
1743422100000|2025-03-31 11:55:00|8534|8533|8535|8534|8536|8535|8533.3|8532.3|192
1743422400000|2025-03-31 12:00:00|8534.8|8533.8|8532.5|8531.5|8540.3|8539.3|8532.5|8531.5|335
1743422700000|2025-03-31 12:05:00|8532.8|8531.8|8536.5|8535.5|8539.5|8538.5|8532.5|8531.5|361
1743423000000|2025-03-31 12:10:00|8536.3|8535.3|8533.3|8532.3|8537.3|8536.3|8532|8531|359
1743423300000|2025-03-31 12:15:00|8533.8|8532.8|8531.3|8530.3|8534.3|8533.3|8526.8|8525.8|493
1743423600000|2025-03-31 12:20:00|8530.5|8529.5|8536.8|8535.8|8537.5|8536.5|8530.5|8529.5|650
1743423900000|2025-03-31 12:25:00|8537.3|8536.3|8543.8|8542.8|8544.3|8543.3|8536.3|8535.3|736
1743424200000|2025-03-31 12:30:00|8544.3|8543.3|8538.3|8537.3|8544.8|8543.8|8538|8537|672
1743424500000|2025-03-31 12:35:00|8537.8|8536.8|8544.5|8543.5|8545.3|8544.3|8537.5|8536.5|373
1743424800000|2025-03-31 12:40:00|8544.3|8543.3|8546.3|8545.3|8547.8|8546.8|8543|8542|342
1743425100000|2025-03-31 12:45:00|8545.8|8544.8|8546.8|8545.8|8550.3|8549.3|8543.8|8542.8|485
1743425400000|2025-03-31 12:50:00|8546.5|8545.5|8545.3|8544.3|8551.3|8550.3|8544.8|8543.8|362
1743425700000|2025-03-31 12:55:00|8545.5|8544.5|8549|8548|8549.3|8548.3|8543.3|8542.3|438
1743426000000|2025-03-31 13:00:00|8548.8|8547.8|8552.5|8551.5|8554.3|8553.3|8548.3|8547.3|583
1743426300000|2025-03-31 13:05:00|8552.3|8551.3|8553.8|8552.8|8554.8|8553.8|8551.3|8550.3|431
1743426600000|2025-03-31 13:10:00|8553.5|8552.5|8555.8|8554.8|8557|8556|8552.3|8551.3|614
1743426900000|2025-03-31 13:15:00|8556.8|8555.8|8557.5|8556.5|8559|8558|8553.3|8552.3|581
1743427200000|2025-03-31 13:20:00|8557.3|8556.3|8551.3|8550.3|8559.8|8558.8|8550.8|8549.8|421
1743427500000|2025-03-31 13:25:00|8551.5|8550.5|8548.8|8547.8|8553.3|8552.3|8548.3|8547.3|557
1743427800000|2025-03-31 13:30:00|8549.8|8548.8|8556|8555|8558.8|8557.8|8548.3|8547.3|1123
1743428100000|2025-03-31 13:35:00|8555.8|8554.8|8555.5|8554.5|8559|8558|8552.5|8551.5|648
1743428400000|2025-03-31 13:40:00|8555.3|8554.3|8538.3|8537.3|8555.3|8554.3|8536.8|8535.8|738
1743428700000|2025-03-31 13:45:00|8538|8537|8539.5|8538.5|8543.8|8542.8|8536.5|8535.5|910
1743429000000|2025-03-31 13:50:00|8539|8538|8559|8558|8559.8|8558.8|8537|8536|1009
1743429300000|2025-03-31 13:55:00|8559.3|8558.3|8569|8568|8571.5|8570.5|8558.8|8557.8|1094
1743429600000|2025-03-31 14:00:00|8568.8|8567.8|8566|8565|8573.3|8572.3|8564.5|8563.5|1003
1743429900000|2025-03-31 14:05:00|8565.8|8564.8|8570.8|8569.8|8572.8|8571.8|8565|8564|532
1743430200000|2025-03-31 14:10:00|8570.3|8569.3|8566.8|8565.8|8570.8|8569.8|8562|8561|543
1743430500000|2025-03-31 14:15:00|8566|8565|8564.5|8563.5|8568|8567|8561|8560|516
1743430800000|2025-03-31 14:20:00|8564.3|8563.3|8561.3|8560.3|8565.3|8564.3|8558.8|8557.8|461
1743431100000|2025-03-31 14:25:00|8561.5|8560.5|8561|8560|8566|8565|8559.3|8558.3|662
1743431400000|2025-03-31 14:30:00|8561.5|8560.5|8575.8|8574.8|8578|8577|8561|8560|844
1743431700000|2025-03-31 14:35:00|8576|8575|8582.3|8581.3|8583.3|8582.3|8573.8|8572.8|523
1743432000000|2025-03-31 14:40:00|8582.5|8581.5|8580.5|8579.5|8584.8|8583.8|8576.3|8575.3|804
1743432300000|2025-03-31 14:45:00|8580.3|8579.3|8583|8582|8585.5|8584.5|8577.5|8576.5|817
1743432600000|2025-03-31 14:50:00|8582|8581|8581.8|8580.8|8582.8|8581.8|8573.8|8572.8|1077
1743432900000|2025-03-31 14:55:00|8582|8581|8584.8|8583.8|8587|8586|8578.8|8577.8|1173
1743433200000|2025-03-31 15:00:00|8585|8584|8590.8|8589.8|8590.8|8589.8|8584.3|8583.3|953
1743433500000|2025-03-31 15:05:00|8590.5|8589.5|8593|8592|8594.8|8593.8|8588.5|8587.5|606
1743433800000|2025-03-31 15:10:00|8593.5|8592.5|8591.3|8590.3|8595.3|8594.3|8587.8|8586.8|1286
1743434100000|2025-03-31 15:15:00|8591.5|8590.5|8592.3|8591.3|8595.8|8594.8|8590.8|8589.8|1347
1743434400000|2025-03-31 15:20:00|8592.8|8591.8|8593.8|8592.8|8595|8594|8591.8|8590.8|1558
1743434700000|2025-03-31 15:25:00|8594.3|8593.3|8582|8580|8594.3|8593.3|8579.8|8578.8|6061
1743435000000|2025-03-31 15:30:00|8581.8|8579.8|8582.8|8580.8|8590.3|8588.3|8581.5|8579.5|9477
1743435300000|2025-03-31 15:35:00|8581.8|8579.8|8590.8|8588.8|8591.5|8589.5|8581.8|8579.8|2190
1743435600000|2025-03-31 15:40:00|8591|8589|8590.3|8588.3|8592.8|8590.8|8589.3|8587.3|452
1743435900000|2025-03-31 15:45:00|8590|8588|8591|8589|8593.8|8591.8|8588.8|8586.8|315
1743436200000|2025-03-31 15:50:00|8590.5|8588.5|8590|8588|8592.8|8590.8|8588|8586|368
1743436500000|2025-03-31 15:55:00|8590.3|8588.3|8592|8590|8593.5|8591.5|8584|8582|446
1743436800000|2025-03-31 16:00:00|8592.3|8590.3|8590.3|8588.3|8595.8|8593.8|8588.5|8586.5|287
1743437100000|2025-03-31 16:05:00|8590|8588|8580.5|8578.5|8591|8589|8580|8578|377
1743437400000|2025-03-31 16:10:00|8580.8|8578.8|8578.8|8576.8|8581.5|8579.5|8576.8|8574.8|308
1743437700000|2025-03-31 16:15:00|8578.5|8576.5|8586.3|8584.3|8587.3|8585.3|8577.5|8575.5|150
1743438000000|2025-03-31 16:20:00|8587|8585|8587|8585|8588.5|8586.5|8583.5|8581.5|131
1743438300000|2025-03-31 16:25:00|8586.8|8584.8|8594.8|8592.8|8596.5|8594.5|8586.8|8584.8|178
1743438600000|2025-03-31 16:30:00|8593.8|8591.8|8590.3|8588.3|8594.8|8592.8|8589.3|8587.3|148
1743438900000|2025-03-31 16:35:00|8590.5|8588.5|8590.8|8588.8|8591.8|8589.8|8588|8586|167
1743439200000|2025-03-31 16:40:00|8591|8589|8587.5|8585.5|8591.3|8589.3|8587.5|8585.5|120
1743439500000|2025-03-31 16:45:00|8587.8|8585.8|8589.3|8587.3|8589.8|8587.8|8586.8|8584.8|184
1743439800000|2025-03-31 16:50:00|8588.8|8586.8|8591|8589|8591.8|8589.8|8588|8586|236
1743440100000|2025-03-31 16:55:00|8590.8|8588.8|8585.5|8583.5|8590.8|8588.8|8584.5|8582.5|135
1743440400000|2025-03-31 17:00:00|8585.3|8583.3|8591|8589|8591.8|8589.8|8583.8|8581.8|243
1743440700000|2025-03-31 17:05:00|8591.3|8589.3|8598.3|8596.3|8598.5|8596.5|8589.5|8587.5|138
1743441000000|2025-03-31 17:10:00|8598.8|8596.8|8596.3|8594.3|8599.3|8597.3|8594.5|8592.5|125
1743441300000|2025-03-31 17:15:00|8596.8|8594.8|8589.3|8587.3|8596.8|8594.8|8589.3|8587.3|72
1743441600000|2025-03-31 17:20:00|8589|8587|8586|8584|8590.3|8588.3|8582.5|8580.5|147
1743441900000|2025-03-31 17:25:00|8585.8|8583.8|8589|8587|8589.3|8587.3|8584.3|8582.3|87
1743442200000|2025-03-31 17:30:00|8588.8|8586.8|8591.5|8589.5|8591.5|8589.5|8588.8|8586.8|74
1743442500000|2025-03-31 17:35:00|8591.8|8589.8|8593.3|8591.3|8594.5|8592.5|8589|8587|86
1743442800000|2025-03-31 17:40:00|8593.5|8591.5|8586.5|8584.5|8593.5|8591.5|8585.5|8583.5|63
1743443100000|2025-03-31 17:45:00|8586.8|8584.8|8588.8|8586.8|8589.3|8587.3|8585.8|8583.8|84
1743443400000|2025-03-31 17:50:00|8589|8587|8595|8593|8595.8|8593.8|8587|8585|88
1743443700000|2025-03-31 17:55:00|8595.3|8593.3|8591.8|8589.8|8595.3|8593.3|8590.8|8588.8|91
1743444000000|2025-03-31 18:00:00|8592.3|8590.3|8601.3|8599.3|8602.5|8600.5|8590.5|8588.5|189
1743444300000|2025-03-31 18:05:00|8601|8599|8613|8611|8613.3|8611.3|8599.3|8597.3|188
1743444600000|2025-03-31 18:10:00|8612.8|8610.8|8615.3|8613.3|8618.3|8616.3|8612.8|8610.8|234
1743444900000|2025-03-31 18:15:00|8614.8|8612.8|8619.5|8617.5|8619.8|8617.8|8612.8|8610.8|151
1743445200000|2025-03-31 18:20:00|8619.8|8617.8|8617.3|8615.3|8620.3|8618.3|8615.8|8613.8|159
1743445500000|2025-03-31 18:25:00|8617.5|8615.5|8619.8|8617.8|8619.8|8617.8|8615.3|8613.3|130
1743445800000|2025-03-31 18:30:00|8619.5|8617.5|8618.5|8616.5|8623.8|8621.8|8618|8616|214
1743446100000|2025-03-31 18:35:00|8618.3|8616.3|8620|8618|8621.3|8619.3|8618.3|8616.3|94
1743446400000|2025-03-31 18:40:00|8619.5|8617.5|8620|8618|8623.3|8621.3|8618.3|8616.3|109
1743446700000|2025-03-31 18:45:00|8620.3|8618.3|8616.5|8614.5|8620.3|8618.3|8612.5|8610.5|127
1743447000000|2025-03-31 18:50:00|8616.3|8614.3|8617.5|8615.5|8620.3|8618.3|8615.8|8613.8|138
1743447300000|2025-03-31 18:55:00|8617.3|8615.3|8613.5|8611.5|8619|8617|8613.3|8611.3|119
1743447600000|2025-03-31 19:00:00|8613.3|8611.3|8618.8|8616.8|8618.8|8616.8|8613|8611|295
1743447900000|2025-03-31 19:05:00|8618.5|8616.5|8622.5|8620.5|8623.3|8621.3|8618|8616|410
1743448200000|2025-03-31 19:10:00|8622|8620|8622.5|8620.5|8626|8624|8620.3|8618.3|174
1743448500000|2025-03-31 19:15:00|8622.8|8620.8|8624|8622|8625.5|8623.5|8621.3|8619.3|132
1743448800000|2025-03-31 19:20:00|8624.3|8622.3|8625.5|8623.5|8627.3|8625.3|8623.8|8621.8|176
1743449100000|2025-03-31 19:25:00|8625.3|8623.3|8615.8|8613.8|8625.3|8623.3|8615.3|8613.3|135
1743449400000|2025-03-31 19:30:00|8615.3|8613.3|8625.8|8623.8|8625.8|8623.8|8613.5|8611.5|168
1743449700000|2025-03-31 19:35:00|8625.5|8623.5|8623|8621|8627.3|8625.3|8621|8619|233
1743450000000|2025-03-31 19:40:00|8623.3|8621.3|8626.3|8624.3|8634.8|8632.8|8623|8621|383
1743450300000|2025-03-31 19:45:00|8626|8624|8628|8626|8629.5|8627.5|8624.5|8622.5|449
1743450600000|2025-03-31 19:50:00|8630|8628|8628|8626|8630|8628|8619.8|8617.8|646
1743450900000|2025-03-31 19:55:00|8627.8|8625.8|8624.6|8620.6|8628|8626|8620|8618|812
1743451200000|2025-03-31 20:00:00|8625.8|8621.8|8618.2|8614.2|8627.7|8623.7|8613|8609|0
1743451500000|2025-03-31 20:05:00|8618.3|8614.3|8614.6|8610.6|8618.4|8614.4|8612.9|8608.9|0
1743451800000|2025-03-31 20:10:00|8614.7|8610.7|8617.3|8613.3|8619.3|8615.3|8612.9|8608.9|0
1743452100000|2025-03-31 20:15:00|8617.4|8613.4|8619.7|8615.7|8620.4|8616.4|8617|8613|0
1743452400000|2025-03-31 20:20:00|8619.6|8615.6|8618.2|8614.2|8619.7|8615.7|8618|8614|0
1743452700000|2025-03-31 20:25:00|8618.3|8614.3|8617.4|8613.4|8618.6|8614.6|8616.6|8612.6|0
1743453000000|2025-03-31 20:30:00|8617.2|8613.2|8616.7|8612.7|8617.5|8613.5|8616|8612|0
1743453300000|2025-03-31 20:35:00|8616.9|8612.9|8617.8|8613.8|8617.8|8613.8|8616.4|8612.4|0
1743453600000|2025-03-31 20:40:00|8617.7|8613.7|8618.7|8614.7|8619|8615|8616.6|8612.6|0
1743453900000|2025-03-31 20:45:00|8618.5|8614.5|8617.3|8613.3|8618.7|8614.7|8616.6|8612.6|0
1743454200000|2025-03-31 20:50:00|8617.2|8613.2|8617.4|8613.4|8617.4|8613.4|8615.7|8611.7|0
1743454500000|2025-03-31 20:55:00|8617.3|8613.3|8616.4|8612.4|8617.4|8613.4|8615.6|8611.6|0
1743454800000|2025-03-31 21:00:00|8616.5|8612.5|8616.6|8612.6|8616.6|8612.6|8616.4|8612.4|0
1743455100000|2025-03-31 21:05:00|8616.7|8612.7|8617|8613|8617.4|8613.4|8616.7|8612.7|0
1743455400000|2025-03-31 21:10:00|8616.8|8612.8|8617.3|8613.3|8618.1|8614.1|8616.5|8612.5|0
1743455700000|2025-03-31 21:15:00|8617.2|8613.2|8617.2|8613.2|8617.2|8613.2|8617.2|8613.2|0
1743456000000|2025-03-31 21:20:00|8617.3|8613.3|8617.2|8613.2|8617.3|8613.3|8617.2|8613.2|0
1743456300000|2025-03-31 21:25:00|8617.3|8613.3|8617.5|8613.5|8617.5|8613.5|8617.1|8613.1|0
1743456600000|2025-03-31 21:30:00|8617.7|8613.7|8618|8614|8618|8614|8617.7|8613.7|0
1743456900000|2025-03-31 21:35:00|8618.1|8614.1|8618.2|8614.2|8618.3|8614.3|8618.1|8614.1|0
1743457200000|2025-03-31 21:40:00|8618|8614|8618.4|8614.4|8618.4|8614.4|8617.5|8613.5|0
1743457500000|2025-03-31 21:45:00|8618.2|8614.2|8618.1|8614.1|8618.3|8614.3|8617.7|8613.7|0
1743457800000|2025-03-31 21:50:00|8618.2|8614.2|8618.1|8614.1|8618.5|8614.5|8618|8614|0
1743458100000|2025-03-31 21:55:00|8618|8614|8617.9|8613.9|8618.1|8614.1|8617.6|8613.6|0
1743458400000|2025-03-31 22:00:00|8617.4|8613.4|8615.1|8611.1|8618.2|8614.2|8614.6|8610.6|0
1743458700000|2025-03-31 22:05:00|8615.2|8611.2|8609.2|8605.2|8616.7|8612.7|8609.2|8605.2|0
1743459000000|2025-03-31 22:10:00|8609.3|8605.3|8602.8|8598.8|8611.2|8607.2|8601.7|8597.7|0
1743459300000|2025-03-31 22:15:00|8602.4|8598.4|8606.8|8602.8|8607.2|8603.2|8599.5|8595.5|0
1743459600000|2025-03-31 22:20:00|8606.9|8602.9|8605.8|8601.8|8608.6|8604.6|8605.6|8601.6|0
1743459900000|2025-03-31 22:25:00|8605.9|8601.9|8607.3|8603.3|8609|8605|8605.3|8601.3|0
1743460200000|2025-03-31 22:30:00|8607.4|8603.4|8609.1|8605.1|8609.6|8605.6|8607.4|8603.4|0
1743460500000|2025-03-31 22:35:00|8609.2|8605.2|8612.2|8608.2|8612.9|8608.9|8609|8605|0
1743460800000|2025-03-31 22:40:00|8612.3|8608.3|8613.6|8609.6|8613.9|8609.9|8611.3|8607.3|0
1743461100000|2025-03-31 22:45:00|8613.5|8609.5|8616.3|8612.3|8617|8613|8613|8609|0
1743461400000|2025-03-31 22:50:00|8616.1|8612.1|8612.9|8608.9|8616.6|8612.6|8612.7|8608.7|0
1743461700000|2025-03-31 22:55:00|8613|8609|8612.5|8608.5|8614.3|8610.3|8611.9|8607.9|0
1743462000000|2025-03-31 23:00:00|8612.4|8608.4|8615.7|8611.7|8616.2|8612.2|8611.1|8607.1|0
1743462300000|2025-03-31 23:05:00|8615.9|8611.9|8618|8614|8619.5|8615.5|8614.3|8610.3|0
1743462600000|2025-03-31 23:10:00|8618.1|8614.1|8618.3|8614.3|8620.3|8616.3|8616.9|8612.9|0
1743462900000|2025-03-31 23:15:00|8618.4|8614.4|8615.6|8611.6|8618.9|8614.9|8615.1|8611.1|0
1743463200000|2025-03-31 23:20:00|8615.5|8611.5|8612.9|8608.9|8615.5|8611.5|8611.9|8607.9|0
1743463500000|2025-03-31 23:25:00|8613|8609|8610.9|8606.9|8613.3|8609.3|8609.4|8605.4|0
1743463800000|2025-03-31 23:30:00|8610.8|8606.8|8610.9|8606.9|8611.5|8607.5|8607.7|8603.7|0
1743464100000|2025-03-31 23:35:00|8610.8|8606.8|8609.7|8605.7|8612.5|8608.5|8609.2|8605.2|0
1743464400000|2025-03-31 23:40:00|8609.8|8605.8|8609.3|8605.3|8610.7|8606.7|8608.4|8604.4|0
1743464700000|2025-03-31 23:45:00|8609.2|8605.2|8608.7|8604.7|8611.1|8607.1|8607.9|8603.9|0
1743465000000|2025-03-31 23:50:00|8608.5|8604.5|8610.4|8606.4|8611.1|8607.1|8608.5|8604.5|0
1743465300000|2025-03-31 23:55:00|8610.3|8606.3|8613|8609|8614.5|8610.5|8610.1|8606.1|0
1743465600000|2025-04-01 00:00:00|8612.9|8608.9|8606.4|8603.4|8613|8609|8604.4|8601.4|145
1743465900000|2025-04-01 00:05:00|8606.6|8603.6|8607.6|8604.6|8610.9|8607.9|8606.4|8603.4|62
1743466200000|2025-04-01 00:10:00|8607.4|8604.4|8605.1|8602.1|8609.9|8606.9|8602.4|8599.4|100
1743466500000|2025-04-01 00:15:00|8605.4|8602.4|8609.9|8606.9|8611.6|8608.6|8604.4|8601.4|121
1743466800000|2025-04-01 00:20:00|8610.1|8607.1|8609.1|8606.1|8610.9|8607.9|8608.4|8605.4|30
1743467100000|2025-04-01 00:25:00|8609.6|8606.6|8609.1|8606.1|8609.6|8606.6|8606.4|8603.4|78
1743467400000|2025-04-01 00:30:00|8608.4|8605.4|8604.1|8601.1|8608.4|8605.4|8603.9|8600.9|15
1743467700000|2025-04-01 00:35:00|8603.9|8600.9|8607.4|8604.4|8607.4|8604.4|8603.6|8600.6|45
1743468000000|2025-04-01 00:40:00|8606.6|8603.6|8604.1|8601.1|8606.6|8603.6|8602.4|8599.4|39
1743468300000|2025-04-01 00:45:00|8603.9|8600.9|8603.9|8600.9|8605.9|8602.9|8603.6|8600.6|17
1743468600000|2025-04-01 00:50:00|8604.1|8601.1|8598.4|8595.4|8604.1|8601.1|8597.4|8594.4|41
1743468900000|2025-04-01 00:55:00|8598.6|8595.6|8599.9|8596.9|8600.1|8597.1|8597.9|8594.9|54
1743469200000|2025-04-01 01:00:00|8599.6|8596.6|8599.4|8596.4|8600.1|8597.1|8597.1|8594.1|39
1743469500000|2025-04-01 01:05:00|8599.1|8596.1|8598.6|8595.6|8599.9|8596.9|8598.1|8595.1|25
1743469800000|2025-04-01 01:10:00|8599.1|8596.1|8602.1|8599.1|8602.9|8599.9|8598.1|8595.1|71
1743470100000|2025-04-01 01:15:00|8602.4|8599.4|8604.1|8601.1|8605.9|8602.9|8601.4|8598.4|22
1743470400000|2025-04-01 01:20:00|8603.6|8600.6|8605.6|8602.6|8605.6|8602.6|8602.9|8599.9|16
1743470700000|2025-04-01 01:25:00|8605.4|8602.4|8605.9|8602.9|8606.1|8603.1|8604.6|8601.6|6
1743471000000|2025-04-01 01:30:00|8605.6|8602.6|8605.9|8602.9|8606.6|8603.6|8604.9|8601.9|36
1743471300000|2025-04-01 01:35:00|8605.6|8602.6|8605.4|8602.4|8606.6|8603.6|8604.9|8601.9|14
1743471600000|2025-04-01 01:40:00|8604.9|8601.9|8608.1|8605.1|8608.1|8605.1|8604.9|8601.9|7
1743471900000|2025-04-01 01:45:00|8608.4|8605.4|8609.9|8606.9|8611.9|8608.9|8607.9|8604.9|50
1743472200000|2025-04-01 01:50:00|8610.4|8607.4|8608.6|8605.6|8610.4|8607.4|8607.9|8604.9|6
1743472500000|2025-04-01 01:55:00|8608.4|8605.4|8607.9|8604.9|8608.4|8605.4|8607.4|8604.4|3
1743472800000|2025-04-01 02:00:00|8607.6|8604.6|8608.1|8605.1|8609.4|8606.4|8606.9|8603.9|36
1743473100000|2025-04-01 02:05:00|8607.9|8604.9|8608.1|8605.1|8608.6|8605.6|8606.9|8603.9|9
1743473400000|2025-04-01 02:10:00|8607.6|8604.6|8610.6|8607.6|8610.6|8607.6|8607.4|8604.4|13
1743473700000|2025-04-01 02:15:00|8610.1|8607.1|8611.6|8608.6|8611.9|8608.9|8609.9|8606.9|43
1743474000000|2025-04-01 02:20:00|8611.4|8608.4|8612.6|8609.6|8612.6|8609.6|8610.9|8607.9|10
1743474300000|2025-04-01 02:25:00|8612.1|8609.1|8611.4|8608.4|8613.1|8610.1|8611.4|8608.4|17
1743474600000|2025-04-01 02:30:00|8611.6|8608.6|8612.4|8609.4|8612.4|8609.4|8610.1|8607.1|9
1743474900000|2025-04-01 02:35:00|8612.1|8609.1|8612.9|8609.9|8612.9|8609.9|8610.9|8607.9|13
1743475200000|2025-04-01 02:40:00|8612.6|8609.6|8611.6|8608.6|8613.1|8610.1|8609.9|8606.9|10
1743475500000|2025-04-01 02:45:00|8611.9|8608.9|8613.9|8610.9|8613.9|8610.9|8611.1|8608.1|9
1743475800000|2025-04-01 02:50:00|8613.6|8610.6|8614.9|8611.9|8615.4|8612.4|8613.6|8610.6|17
1743476100000|2025-04-01 02:55:00|8614.6|8611.6|8615.1|8612.1|8616.1|8613.1|8614.6|8611.6|23
1743476400000|2025-04-01 03:00:00|8615.4|8612.4|8615.9|8612.9|8616.4|8613.4|8614.6|8611.6|7
1743476700000|2025-04-01 03:05:00|8615.6|8612.6|8614.6|8611.6|8616.4|8613.4|8614.4|8611.4|9
1743477000000|2025-04-01 03:10:00|8614.9|8611.9|8615.6|8612.6|8615.9|8612.9|8614.4|8611.4|9
1743477300000|2025-04-01 03:15:00|8615.9|8612.9|8615.9|8612.9|8615.9|8612.9|8614.6|8611.6|5
1743477600000|2025-04-01 03:20:00|8615.6|8612.6|8615.6|8612.6|8616.1|8613.1|8615.1|8612.1|10
1743477900000|2025-04-01 03:25:00|8615.9|8612.9|8617.1|8614.1|8617.4|8614.4|8615.4|8612.4|11
1743478200000|2025-04-01 03:30:00|8616.9|8613.9|8617.6|8614.6|8618.4|8615.4|8614.9|8611.9|37
1743478500000|2025-04-01 03:35:00|8617.9|8614.9|8614.9|8611.9|8618.9|8615.9|8614.9|8611.9|16
1743478800000|2025-04-01 03:40:00|8615.1|8612.1|8614.6|8611.6|8616.1|8613.1|8614.6|8611.6|11
1743479100000|2025-04-01 03:45:00|8615.1|8612.1|8617.6|8614.6|8617.9|8614.9|8615.1|8612.1|54
1743479400000|2025-04-01 03:50:00|8617.9|8614.9|8617.9|8614.9|8618.9|8615.9|8616.9|8613.9|11
1743479700000|2025-04-01 03:55:00|8617.6|8614.6|8615.9|8612.9|8618.1|8615.1|8615.6|8612.6|0
1743480000000|2025-04-01 04:00:00|8615.6|8612.6|8612.6|8609.6|8615.6|8612.6|8610.9|8607.9|80
1743480300000|2025-04-01 04:05:00|8612.4|8609.4|8613.1|8610.1|8613.6|8610.6|8609.4|8606.4|45
1743480600000|2025-04-01 04:10:00|8613.4|8610.4|8615.1|8612.1|8615.1|8612.1|8613.4|8610.4|6
1743480900000|2025-04-01 04:15:00|8615.4|8612.4|8617.1|8614.1|8617.4|8614.4|8615.4|8612.4|2
1743481200000|2025-04-01 04:20:00|8616.9|8613.9|8616.9|8613.9|8617.4|8614.4|8616.1|8613.1|17
1743481500000|2025-04-01 04:25:00|8616.4|8613.4|8614.1|8611.1|8617.1|8614.1|8612.6|8609.6|17
1743481800000|2025-04-01 04:30:00|8613.6|8610.6|8614.9|8611.9|8615.1|8612.1|8612.9|8609.9|7
1743482100000|2025-04-01 04:35:00|8615.1|8612.1|8615.6|8612.6|8615.9|8612.9|8614.6|8611.6|9
1743482400000|2025-04-01 04:40:00|8615.4|8612.4|8613.1|8610.1|8615.4|8612.4|8613.1|8610.1|25
1743482700000|2025-04-01 04:45:00|8613.4|8610.4|8613.4|8610.4|8613.6|8610.6|8612.4|8609.4|8
1743483000000|2025-04-01 04:50:00|8613.6|8610.6|8616.4|8613.4|8616.9|8613.9|8613.6|8610.6|7
1743483300000|2025-04-01 04:55:00|8616.9|8613.9|8616.6|8613.6|8616.9|8613.9|8615.9|8612.9|2
1743483600000|2025-04-01 05:00:00|8616.9|8613.9|8618.6|8615.6|8618.9|8615.9|8614.1|8611.1|65
1743483900000|2025-04-01 05:05:00|8618.9|8615.9|8618.6|8615.6|8621.9|8618.9|8617.6|8614.6|77
1743484200000|2025-04-01 05:10:00|8618.4|8615.4|8619.9|8616.9|8620.4|8617.4|8617.9|8614.9|13
1743484500000|2025-04-01 05:15:00|8620.1|8617.1|8619.6|8616.6|8621.9|8618.9|8618.4|8615.4|67
1743484800000|2025-04-01 05:20:00|8620.4|8617.4|8620.1|8617.1|8621.4|8618.4|8620.1|8617.1|11
1743485100000|2025-04-01 05:25:00|8620.6|8617.6|8619.1|8616.1|8621.1|8618.1|8618.9|8615.9|5
1743485400000|2025-04-01 05:30:00|8619.4|8616.4|8619.6|8616.6|8620.1|8617.1|8617.6|8614.6|132
1743485700000|2025-04-01 05:35:00|8619.9|8616.9|8620.9|8617.9|8620.9|8617.9|8618.4|8615.4|30
1743486000000|2025-04-01 05:40:00|8621.1|8618.1|8616.6|8613.6|8621.4|8618.4|8615.9|8612.9|105
1743486300000|2025-04-01 05:45:00|8616.9|8613.9|8618.1|8615.1|8619.6|8616.6|8616.1|8613.1|35
1743486600000|2025-04-01 05:50:00|8618.4|8615.4|8618.4|8615.4|8619.1|8616.1|8617.4|8614.4|57
1743486900000|2025-04-01 05:55:00|8618.6|8615.6|8616.4|8613.4|8619.4|8616.4|8616.4|8613.4|19
1743487200000|2025-04-01 06:00:00|8616.1|8613.1|8619.1|8617.1|8621.4|8619.4|8613.9|8611.9|284
1743487500000|2025-04-01 06:05:00|8618.9|8616.9|8621.6|8619.6|8625.6|8623.6|8618.9|8616.9|224
1743487800000|2025-04-01 06:10:00|8621.4|8619.4|8622.4|8620.4|8624.9|8622.9|8618.9|8616.9|193
1743488100000|2025-04-01 06:15:00|8621.9|8619.9|8625.9|8623.9|8625.9|8623.9|8620.9|8618.9|169
1743488400000|2025-04-01 06:20:00|8626.1|8624.1|8623.4|8621.4|8627.9|8625.9|8622.6|8620.6|138
1743488700000|2025-04-01 06:25:00|8623.6|8621.6|8626.9|8624.9|8627.4|8625.4|8623.1|8621.1|101
1743489000000|2025-04-01 06:30:00|8627.1|8625.1|8628.9|8626.9|8629.9|8627.9|8625.4|8623.4|196
1743489300000|2025-04-01 06:35:00|8629.1|8627.1|8629.4|8627.4|8630.1|8628.1|8625.1|8623.1|101
1743489600000|2025-04-01 06:40:00|8629.6|8627.6|8629.1|8627.1|8630.9|8628.9|8626.4|8624.4|135
1743489900000|2025-04-01 06:45:00|8628.9|8626.9|8637.4|8635.4|8639.1|8637.1|8627.9|8625.9|216
1743490200000|2025-04-01 06:50:00|8638.1|8636.1|8634.4|8632.4|8639.9|8637.9|8634.4|8632.4|320
1743490500000|2025-04-01 06:55:00|8633.9|8631.9|8633.9|8631.9|8636.4|8634.4|8630.6|8628.6|759
1743490800000|2025-04-01 07:00:00|8633.6|8631.6|8655.6|8654.6|8655.9|8654.9|8631.9|8630.9|3485
1743491100000|2025-04-01 07:05:00|8656.4|8655.4|8661.6|8660.6|8671.1|8670.1|8655.9|8654.9|1768
1743491400000|2025-04-01 07:10:00|8662.4|8661.4|8652.9|8651.9|8663.4|8662.4|8651.4|8650.4|1190
1743491700000|2025-04-01 07:15:00|8652.6|8651.6|8639.9|8638.9|8656.1|8655.1|8638.6|8637.6|1014
1743492000000|2025-04-01 07:20:00|8640.4|8639.4|8642.4|8641.4|8644.1|8643.1|8636.4|8635.4|899
1743492300000|2025-04-01 07:25:00|8641.4|8640.4|8633.4|8632.4|8641.6|8640.6|8631.4|8630.4|843
1743492600000|2025-04-01 07:30:00|8633.9|8632.9|8627.4|8626.4|8637.9|8636.9|8626.6|8625.6|619
1743492900000|2025-04-01 07:35:00|8627.6|8626.6|8627.4|8626.4|8631.9|8630.9|8625.1|8624.1|453
1743493200000|2025-04-01 07:40:00|8627.6|8626.6|8632.1|8631.1|8640.1|8639.1|8627.4|8626.4|465
1743493500000|2025-04-01 07:45:00|8632.6|8631.6|8631.1|8630.1|8636.1|8635.1|8627.4|8626.4|500
1743493800000|2025-04-01 07:50:00|8631.4|8630.4|8629.4|8628.4|8634.1|8633.1|8626.1|8625.1|574
1743494100000|2025-04-01 07:55:00|8628.9|8627.9|8628.4|8627.4|8632.1|8631.1|8626.1|8625.1|264
1743494400000|2025-04-01 08:00:00|8629.1|8628.1|8634.1|8633.1|8636.1|8635.1|8624.9|8623.9|400
1743494700000|2025-04-01 08:05:00|8633.9|8632.9|8632.9|8631.9|8640.1|8639.1|8632.4|8631.4|329
1743495000000|2025-04-01 08:10:00|8633.1|8632.1|8638.1|8637.1|8638.6|8637.6|8631.6|8630.6|342
1743495300000|2025-04-01 08:15:00|8638.6|8637.6|8643.1|8642.1|8644.1|8643.1|8633.4|8632.4|372
1743495600000|2025-04-01 08:20:00|8644.1|8643.1|8641.9|8640.9|8645.6|8644.6|8641.6|8640.6|349
1743495900000|2025-04-01 08:25:00|8641.4|8640.4|8646.9|8645.9|8648.4|8647.4|8640.9|8639.9|386
1743496200000|2025-04-01 08:30:00|8646.1|8645.1|8648.9|8647.9|8651.1|8650.1|8643.9|8642.9|284
1743496500000|2025-04-01 08:35:00|8647.6|8646.6|8648.4|8647.4|8649.9|8648.9|8643.6|8642.6|293
1743496800000|2025-04-01 08:40:00|8647.6|8646.6|8652.6|8651.6|8653.9|8652.9|8647.4|8646.4|216
1743497100000|2025-04-01 08:45:00|8652.9|8651.9|8649.4|8648.4|8652.9|8651.9|8646.4|8645.4|175
1743497400000|2025-04-01 08:50:00|8649.6|8648.6|8653.4|8652.4|8653.9|8652.9|8649.4|8648.4|187
1743497700000|2025-04-01 08:55:00|8653.6|8652.6|8654.9|8653.9|8655.6|8654.6|8651.9|8650.9|246
1743498000000|2025-04-01 09:00:00|8654.6|8653.6|8656.4|8655.4|8659.9|8658.9|8654.4|8653.4|421
1743498300000|2025-04-01 09:05:00|8656.6|8655.6|8658.6|8657.6|8661.4|8660.4|8654.4|8653.4|385
1743498600000|2025-04-01 09:10:00|8658.4|8657.4|8658.9|8657.9|8663.4|8662.4|8657.9|8656.9|353
1743498900000|2025-04-01 09:15:00|8659.4|8658.4|8655.9|8654.9|8659.9|8658.9|8654.9|8653.9|332
1743499200000|2025-04-01 09:20:00|8656.1|8655.1|8660.9|8659.9|8660.9|8659.9|8655.9|8654.9|283
1743499500000|2025-04-01 09:25:00|8660.4|8659.4|8659.4|8658.4|8661.9|8660.9|8658.4|8657.4|322
1743499800000|2025-04-01 09:30:00|8659.1|8658.1|8659.4|8658.4|8659.9|8658.9|8654.9|8653.9|429
1743500100000|2025-04-01 09:35:00|8659.9|8658.9|8661.4|8660.4|8662.6|8661.6|8658.4|8657.4|257
1743500400000|2025-04-01 09:40:00|8660.9|8659.9|8666.4|8665.4|8666.9|8665.9|8659.9|8658.9|357
1743500700000|2025-04-01 09:45:00|8666.1|8665.1|8661.9|8660.9|8666.1|8665.1|8661.4|8660.4|352
1743501000000|2025-04-01 09:50:00|8662.1|8661.1|8659.9|8658.9|8663.4|8662.4|8657.4|8656.4|366
1743501300000|2025-04-01 09:55:00|8659.4|8658.4|8658.4|8657.4|8662.4|8661.4|8657.4|8656.4|237
1743501600000|2025-04-01 10:00:00|8658.6|8657.6|8654.4|8653.4|8659.4|8658.4|8647.1|8646.1|731
1743501900000|2025-04-01 10:05:00|8653.6|8652.6|8645.6|8644.6|8655.9|8654.9|8645.4|8644.4|608
1743502200000|2025-04-01 10:10:00|8645.4|8644.4|8641.1|8640.1|8647.6|8646.6|8639.6|8638.6|507
1743502500000|2025-04-01 10:15:00|8641.4|8640.4|8647.4|8646.4|8647.9|8646.9|8638.6|8637.6|235
1743502800000|2025-04-01 10:20:00|8647.6|8646.6|8644.4|8643.4|8650.6|8649.6|8643.4|8642.4|249
1743503100000|2025-04-01 10:25:00|8644.6|8643.6|8636.9|8635.9|8644.9|8643.9|8636.9|8635.9|272
1743503400000|2025-04-01 10:30:00|8637.4|8636.4|8630.6|8629.6|8637.9|8636.9|8625.4|8624.4|545
1743503700000|2025-04-01 10:35:00|8630.4|8629.4|8626.9|8625.9|8633.9|8632.9|8626.9|8625.9|217
1743504000000|2025-04-01 10:40:00|8627.4|8626.4|8629.6|8628.6|8634.4|8633.4|8627.4|8626.4|258
1743504300000|2025-04-01 10:45:00|8629.4|8628.4|8635.1|8634.1|8636.4|8635.4|8629.1|8628.1|229
1743504600000|2025-04-01 10:50:00|8635.4|8634.4|8637.4|8636.4|8638.1|8637.1|8634.1|8633.1|172
1743504900000|2025-04-01 10:55:00|8637.1|8636.1|8637.4|8636.4|8640.9|8639.9|8636.4|8635.4|413
1743505200000|2025-04-01 11:00:00|8637.9|8636.9|8632.9|8631.9|8639.1|8638.1|8632.1|8631.1|389
1743505500000|2025-04-01 11:05:00|8633.4|8632.4|8627.9|8626.9|8633.4|8632.4|8627.6|8626.6|228
1743505800000|2025-04-01 11:10:00|8627.4|8626.4|8624.9|8623.9|8628.6|8627.6|8624.9|8623.9|241
1743506100000|2025-04-01 11:15:00|8625.1|8624.1|8625.9|8624.9|8626.9|8625.9|8623.6|8622.6|192
1743506400000|2025-04-01 11:20:00|8625.4|8624.4|8622.4|8621.4|8625.4|8624.4|8619.9|8618.9|192
1743506700000|2025-04-01 11:25:00|8622.6|8621.6|8621.9|8620.9|8622.9|8621.9|8619.4|8618.4|230
1743507000000|2025-04-01 11:30:00|8621.6|8620.6|8619.9|8618.9|8622.9|8621.9|8616.4|8615.4|303
1743507300000|2025-04-01 11:35:00|8620.1|8619.1|8615.6|8614.6|8620.9|8619.9|8614.1|8613.1|428
1743507600000|2025-04-01 11:40:00|8615.4|8614.4|8626.1|8625.1|8626.4|8625.4|8615.4|8614.4|399
1743507900000|2025-04-01 11:45:00|8625.9|8624.9|8630.9|8629.9|8631.4|8630.4|8624.9|8623.9|254
1743508200000|2025-04-01 11:50:00|8630.4|8629.4|8626.1|8625.1|8632.1|8631.1|8624.9|8623.9|234
1743508500000|2025-04-01 11:55:00|8625.9|8624.9|8637.1|8636.1|8637.6|8636.6|8625.4|8624.4|374
1743508800000|2025-04-01 12:00:00|8636.6|8635.6|8633.9|8632.9|8638.9|8637.9|8633.4|8632.4|273
1743509100000|2025-04-01 12:05:00|8634.1|8633.1|8640.1|8639.1|8640.9|8639.9|8632.4|8631.4|338
1743509400000|2025-04-01 12:10:00|8640.4|8639.4|8641.1|8640.1|8641.6|8640.6|8637.9|8636.9|232
1743509700000|2025-04-01 12:15:00|8640.9|8639.9|8641.9|8640.9|8643.9|8642.9|8639.9|8638.9|277
1743510000000|2025-04-01 12:20:00|8642.4|8641.4|8645.1|8644.1|8645.9|8644.9|8639.4|8638.4|245
1743510300000|2025-04-01 12:25:00|8644.9|8643.9|8647.9|8646.9|8649.4|8648.4|8643.6|8642.6|190
1743510600000|2025-04-01 12:30:00|8647.1|8646.1|8649.6|8648.6|8651.4|8650.4|8646.9|8645.9|303
1743510900000|2025-04-01 12:35:00|8649.9|8648.9|8651.4|8650.4|8653.1|8652.1|8649.1|8648.1|252
1743511200000|2025-04-01 12:40:00|8651.9|8650.9|8646.4|8645.4|8652.9|8651.9|8644.6|8643.6|261
1743511500000|2025-04-01 12:45:00|8646.9|8645.9|8645.9|8644.9|8647.9|8646.9|8643.4|8642.4|224
1743511800000|2025-04-01 12:50:00|8646.1|8645.1|8643.9|8642.9|8647.4|8646.4|8642.9|8641.9|358
1743512100000|2025-04-01 12:55:00|8644.1|8643.1|8641.4|8640.4|8645.4|8644.4|8638.9|8637.9|391
1743512400000|2025-04-01 13:00:00|8641.6|8640.6|8630.9|8629.9|8642.4|8641.4|8630.4|8629.4|577
1743512700000|2025-04-01 13:05:00|8630.6|8629.6|8627.4|8626.4|8631.9|8630.9|8625.9|8624.9|510
1743513000000|2025-04-01 13:10:00|8628.1|8627.1|8625.9|8624.9|8629.9|8628.9|8625.4|8624.4|813
1743513300000|2025-04-01 13:15:00|8626.1|8625.1|8630.9|8629.9|8632.1|8631.1|8625.9|8624.9|648
1743513600000|2025-04-01 13:20:00|8631.1|8630.1|8637.1|8636.1|8637.9|8636.9|8630.4|8629.4|429
1743513900000|2025-04-01 13:25:00|8636.9|8635.9|8637.9|8636.9|8640.4|8639.4|8635.4|8634.4|366
1743514200000|2025-04-01 13:30:00|8638.9|8637.9|8614.4|8613.4|8639.4|8638.4|8611.6|8610.6|1158
1743514500000|2025-04-01 13:35:00|8614.6|8613.6|8602.9|8601.9|8617.1|8616.1|8601.9|8600.9|1309
1743514800000|2025-04-01 13:40:00|8602.6|8601.6|8596.1|8595.1|8609.6|8608.6|8592.9|8591.9|1220
1743515100000|2025-04-01 13:45:00|8595.4|8594.4|8593.4|8592.4|8599.4|8598.4|8585.4|8584.4|1064
1743515400000|2025-04-01 13:50:00|8593.9|8592.9|8609.9|8608.9|8612.1|8611.1|8592.4|8591.4|799
1743515700000|2025-04-01 13:55:00|8610.1|8609.1|8606.9|8605.9|8610.4|8609.4|8601.1|8600.1|490
1743516000000|2025-04-01 14:00:00|8608.4|8607.4|8598.1|8597.1|8608.6|8607.6|8596.9|8595.9|1605
1743516300000|2025-04-01 14:05:00|8598.4|8597.4|8600.1|8599.1|8604.9|8603.9|8595.9|8594.9|649
1743516600000|2025-04-01 14:10:00|8600.4|8599.4|8584.4|8583.4|8601.4|8600.4|8584.1|8583.1|530
1743516900000|2025-04-01 14:15:00|8585.4|8584.4|8591.4|8590.4|8593.6|8592.6|8585.1|8584.1|885
1743517200000|2025-04-01 14:20:00|8590.9|8589.9|8596.4|8595.4|8598.6|8597.6|8587.4|8586.4|588
1743517500000|2025-04-01 14:25:00|8596.1|8595.1|8599.1|8598.1|8607.1|8606.1|8596.1|8595.1|819
1743517800000|2025-04-01 14:30:00|8598.9|8597.9|8603.4|8602.4|8605.4|8604.4|8597.1|8596.1|470
1743518100000|2025-04-01 14:35:00|8602.6|8601.6|8610.1|8609.1|8616.6|8615.6|8599.4|8598.4|787
1743518400000|2025-04-01 14:40:00|8609.9|8608.9|8617.9|8616.9|8619.9|8618.9|8607.6|8606.6|478
1743518700000|2025-04-01 14:45:00|8618.4|8617.4|8620.4|8619.4|8622.4|8621.4|8614.9|8613.9|408
1743519000000|2025-04-01 14:50:00|8620.6|8619.6|8627.1|8626.1|8628.4|8627.4|8620.4|8619.4|1061
1743519300000|2025-04-01 14:55:00|8627.4|8626.4|8629.1|8628.1|8631.9|8630.9|8625.6|8624.6|1081
1743519600000|2025-04-01 15:00:00|8628.6|8627.6|8631.4|8630.4|8631.4|8630.4|8625.1|8624.1|548
1743519900000|2025-04-01 15:05:00|8631.1|8630.1|8635.6|8634.6|8636.6|8635.6|8628.9|8627.9|922
1743520200000|2025-04-01 15:10:00|8635.4|8634.4|8636.6|8635.6|8639.4|8638.4|8634.1|8633.1|787
1743520500000|2025-04-01 15:15:00|8637.1|8636.1|8637.1|8636.1|8641.6|8640.6|8636.6|8635.6|857
1743520800000|2025-04-01 15:20:00|8636.6|8635.6|8641.4|8640.4|8641.6|8640.6|8634.1|8633.1|963
1743521100000|2025-04-01 15:25:00|8641.6|8640.6|8630.6|8628.6|8643.6|8642.6|8630.6|8628.6|5531
1743521400000|2025-04-01 15:30:00|8631.9|8629.9|8633.4|8631.4|8636.4|8634.4|8628.9|8626.9|4236
1743521700000|2025-04-01 15:35:00|8632.9|8630.9|8628.4|8626.4|8633.6|8631.6|8625.9|8623.9|1410
1743522000000|2025-04-01 15:40:00|8627.9|8625.9|8628.6|8626.6|8630.4|8628.4|8623.4|8621.4|468
1743522300000|2025-04-01 15:45:00|8628.4|8626.4|8628.9|8626.9|8631.9|8629.9|8628.4|8626.4|511
1743522600000|2025-04-01 15:50:00|8629.1|8627.1|8622.9|8620.9|8630.4|8628.4|8622.4|8620.4|385
1743522900000|2025-04-01 15:55:00|8622.6|8620.6|8627.1|8625.1|8627.4|8625.4|8620.9|8618.9|240
1743523200000|2025-04-01 16:00:00|8626.6|8624.6|8634.1|8632.1|8634.1|8632.1|8624.4|8622.4|225
1743523500000|2025-04-01 16:05:00|8633.9|8631.9|8634.4|8632.4|8635.4|8633.4|8632.1|8630.1|354
1743523800000|2025-04-01 16:10:00|8634.1|8632.1|8629.1|8627.1|8634.6|8632.6|8627.4|8625.4|399
1743524100000|2025-04-01 16:15:00|8629.6|8627.6|8630.6|8628.6|8631.9|8629.9|8628.4|8626.4|192
1743524400000|2025-04-01 16:20:00|8630.4|8628.4|8627.4|8625.4|8632.6|8630.6|8626.1|8624.1|267
1743524700000|2025-04-01 16:25:00|8627.1|8625.1|8618.1|8616.1|8627.6|8625.6|8617.6|8615.6|188
1743525000000|2025-04-01 16:30:00|8618.4|8616.4|8614.6|8612.6|8618.4|8616.4|8612.1|8610.1|175
1743525300000|2025-04-01 16:35:00|8614.4|8612.4|8610.1|8608.1|8615.1|8613.1|8608.4|8606.4|242
1743525600000|2025-04-01 16:40:00|8610.4|8608.4|8607.4|8605.4|8612.6|8610.6|8607.4|8605.4|183
1743525900000|2025-04-01 16:45:00|8607.1|8605.1|8611.1|8609.1|8612.1|8610.1|8605.9|8603.9|219
1743526200000|2025-04-01 16:50:00|8610.9|8608.9|8614.9|8612.9|8617.1|8615.1|8610.1|8608.1|216
1743526500000|2025-04-01 16:55:00|8614.6|8612.6|8609.6|8607.6|8615.6|8613.6|8609.6|8607.6|118
1743526800000|2025-04-01 17:00:00|8609.4|8607.4|8610.1|8608.1|8612.9|8610.9|8608.6|8606.6|109
1743527100000|2025-04-01 17:05:00|8610.4|8608.4|8606.1|8604.1|8610.4|8608.4|8602.6|8600.6|114
1743527400000|2025-04-01 17:10:00|8605.9|8603.9|8609.6|8607.6|8609.6|8607.6|8603.9|8601.9|91
1743527700000|2025-04-01 17:15:00|8609.1|8607.1|8605.9|8603.9|8610.9|8608.9|8605.6|8603.6|265
1743528000000|2025-04-01 17:20:00|8606.1|8604.1|8602.4|8600.4|8607.6|8605.6|8602.4|8600.4|179
1743528300000|2025-04-01 17:25:00|8601.9|8599.9|8599.6|8597.6|8604.1|8602.1|8598.1|8596.1|103
1743528600000|2025-04-01 17:30:00|8599.4|8597.4|8598.6|8596.6|8604.1|8602.1|8598.1|8596.1|120
1743528900000|2025-04-01 17:35:00|8598.4|8596.4|8601.6|8599.6|8603.6|8601.6|8598.1|8596.1|274
1743529200000|2025-04-01 17:40:00|8601.4|8599.4|8599.1|8597.1|8605.4|8603.4|8598.4|8596.4|123
1743529500000|2025-04-01 17:45:00|8598.9|8596.9|8602.6|8600.6|8603.9|8601.9|8598.4|8596.4|117
1743529800000|2025-04-01 17:50:00|8602.4|8600.4|8599.6|8597.6|8604.6|8602.6|8599.4|8597.4|116
1743530100000|2025-04-01 17:55:00|8599.4|8597.4|8593.1|8591.1|8599.6|8597.6|8593.1|8591.1|138
1743530400000|2025-04-01 18:00:00|8593.4|8591.4|8587.1|8585.1|8594.6|8592.6|8583.4|8581.4|204
1743530700000|2025-04-01 18:05:00|8587.4|8585.4|8584.4|8582.4|8589.6|8587.6|8584.4|8582.4|140
1743531000000|2025-04-01 18:10:00|8583.4|8581.4|8588.1|8586.1|8589.1|8587.1|8581.9|8579.9|182
1743531300000|2025-04-01 18:15:00|8587.9|8585.9|8585.1|8583.1|8588.4|8586.4|8582.9|8580.9|148
1743531600000|2025-04-01 18:20:00|8585.4|8583.4|8583.6|8581.6|8586.6|8584.6|8583.1|8581.1|67
1743531900000|2025-04-01 18:25:00|8583.4|8581.4|8584.6|8582.6|8588.6|8586.6|8583.4|8581.4|67
1743532200000|2025-04-01 18:30:00|8584.9|8582.9|8585.1|8583.1|8588.6|8586.6|8582.9|8580.9|148
1743532500000|2025-04-01 18:35:00|8585.4|8583.4|8580.1|8578.1|8585.9|8583.9|8579.1|8577.1|235
1743532800000|2025-04-01 18:40:00|8580.4|8578.4|8583.1|8581.1|8583.6|8581.6|8580.1|8578.1|146
1743533100000|2025-04-01 18:45:00|8582.9|8580.9|8575.9|8573.9|8583.1|8581.1|8575.9|8573.9|229
1743533400000|2025-04-01 18:50:00|8575.6|8573.6|8577.6|8575.6|8578.4|8576.4|8572.4|8570.4|284
1743533700000|2025-04-01 18:55:00|8577.4|8575.4|8583.4|8581.4|8585.4|8583.4|8577.4|8575.4|352
1743534000000|2025-04-01 19:00:00|8582.4|8580.4|8586.1|8584.1|8586.9|8584.9|8581.9|8579.9|165
1743534300000|2025-04-01 19:05:00|8585.9|8583.9|8587.6|8585.6|8590.9|8588.9|8585.9|8583.9|131
1743534600000|2025-04-01 19:10:00|8586.9|8584.9|8591.9|8589.9|8591.9|8589.9|8586.9|8584.9|101
1743534900000|2025-04-01 19:15:00|8591.6|8589.6|8591.4|8589.4|8595.4|8593.4|8589.6|8587.6|94
1743535200000|2025-04-01 19:20:00|8591.1|8589.1|8597.4|8595.4|8598.4|8596.4|8589.4|8587.4|114
1743535500000|2025-04-01 19:25:00|8597.1|8595.1|8593.6|8591.6|8598.4|8596.4|8593.6|8591.6|65
1743535800000|2025-04-01 19:30:00|8593.1|8591.1|8598.9|8596.9|8600.9|8598.9|8591.4|8589.4|182
1743536100000|2025-04-01 19:35:00|8598.4|8596.4|8601.4|8599.4|8603.6|8601.6|8597.4|8595.4|222
1743536400000|2025-04-01 19:40:00|8600.9|8598.9|8602.9|8600.9|8603.9|8601.9|8600.4|8598.4|246
1743536700000|2025-04-01 19:45:00|8602.4|8600.4|8606.1|8604.1|8606.9|8604.9|8601.9|8599.9|329
1743537000000|2025-04-01 19:50:00|8607.1|8605.1|8611.9|8609.9|8612.1|8610.1|8603.9|8601.9|683
1743537300000|2025-04-01 19:55:00|8611.6|8609.6|8612.8|8608.8|8614.4|8612.4|8609.6|8607.6|587
1743537600000|2025-04-01 20:00:00|8612.4|8608.4|8610.8|8606.8|8615.3|8611.3|8610.2|8606.2|0
1743537900000|2025-04-01 20:05:00|8610.9|8606.9|8610.1|8606.1|8611.8|8607.8|8609.4|8605.4|0
1743538200000|2025-04-01 20:10:00|8610.2|8606.2|8610.5|8606.5|8611.7|8607.7|8609.6|8605.6|0
1743538500000|2025-04-01 20:15:00|8610.4|8606.4|8607.7|8603.7|8611|8607|8607.2|8603.2|0
1743538800000|2025-04-01 20:20:00|8607.5|8603.5|8606.2|8602.2|8608.4|8604.4|8606.1|8602.1|0
1743539100000|2025-04-01 20:25:00|8606.3|8602.3|8603.4|8599.4|8606.5|8602.5|8603.2|8599.2|0
1743539400000|2025-04-01 20:30:00|8603.5|8599.5|8602.9|8598.9|8603.7|8599.7|8601|8597|0
1743539700000|2025-04-01 20:35:00|8603|8599|8602|8598|8603.9|8599.9|8602|8598|0
1743540000000|2025-04-01 20:40:00|8601.9|8597.9|8602.8|8598.8|8603|8599|8601.2|8597.2|0
1743540300000|2025-04-01 20:45:00|8602.7|8598.7|8606.1|8602.1|8613.3|8609.3|8602.4|8598.4|0
1743540600000|2025-04-01 20:50:00|8606|8602|8608.7|8604.7|8610.5|8606.5|8604.5|8600.5|0
1743540900000|2025-04-01 20:55:00|8608.6|8604.6|8606.9|8602.9|8608.7|8604.7|8605.5|8601.5|0
1743541200000|2025-04-01 21:00:00|8607|8603|8607|8603|8607.3|8603.3|8606.2|8602.2|0
1743541500000|2025-04-01 21:05:00|8607.2|8603.2|8607.3|8603.3|8607.6|8603.6|8607|8603|0
1743541800000|2025-04-01 21:10:00|8607.2|8603.2|8607.9|8603.9|8608.3|8604.3|8607.2|8603.2|0
1743542100000|2025-04-01 21:15:00|8607.8|8603.8|8609|8605|8609.1|8605.1|8607.8|8603.8|0
1743542400000|2025-04-01 21:20:00|8609.1|8605.1|8608.9|8604.9|8610.1|8606.1|8608.9|8604.9|0
1743542700000|2025-04-01 21:25:00|8608.8|8604.8|8609|8605|8609.1|8605.1|8608.8|8604.8|0
1743543000000|2025-04-01 21:30:00|8608.9|8604.9|8608.5|8604.5|8609|8605|8608.4|8604.4|0
1743543300000|2025-04-01 21:35:00|8608.4|8604.4|8608.6|8604.6|8608.6|8604.6|8608.4|8604.4|0
1743543600000|2025-04-01 21:40:00|8608.7|8604.7|8608.6|8604.6|8608.9|8604.9|8608.3|8604.3|0
1743543900000|2025-04-01 21:45:00|8608.5|8604.5|8608.8|8604.8|8609.7|8605.7|8608.4|8604.4|0
1743544200000|2025-04-01 21:50:00|8608.9|8604.9|8609.3|8605.3|8609.6|8605.6|8608.9|8604.9|0
1743544500000|2025-04-01 21:55:00|8609.2|8605.2|8608.6|8604.6|8609.9|8605.9|8607.8|8603.8|0
1743544800000|2025-04-01 22:00:00|8608.3|8604.3|8610.7|8606.7|8611.6|8607.6|8607.1|8603.1|0
1743545100000|2025-04-01 22:05:00|8610.8|8606.8|8615.3|8611.3|8615.7|8611.7|8610.8|8606.8|0
1743545400000|2025-04-01 22:10:00|8615.4|8611.4|8620.6|8616.6|8628.6|8624.6|8615.3|8611.3|0
1743545700000|2025-04-01 22:15:00|8620.5|8616.5|8624.3|8620.3|8625.9|8621.9|8618.9|8614.9|0
1743546000000|2025-04-01 22:20:00|8624.2|8620.2|8624.8|8620.8|8625|8621|8622.1|8618.1|0
1743546300000|2025-04-01 22:25:00|8624.7|8620.7|8623.2|8619.2|8626.6|8622.6|8623.1|8619.1|0
1743546600000|2025-04-01 22:30:00|8623.1|8619.1|8618.1|8614.1|8624.1|8620.1|8616.6|8612.6|0
1743546900000|2025-04-01 22:35:00|8618|8614|8618.9|8614.9|8620.3|8616.3|8614.7|8610.7|0
1743547200000|2025-04-01 22:40:00|8619|8615|8617.9|8613.9|8619.8|8615.8|8617.7|8613.7|0
1743547500000|2025-04-01 22:45:00|8618|8614|8617.6|8613.6|8618.9|8614.9|8617.6|8613.6|0
1743547800000|2025-04-01 22:50:00|8617.7|8613.7|8616.4|8612.4|8618.7|8614.7|8616.1|8612.1|0
1743548100000|2025-04-01 22:55:00|8616.3|8612.3|8616.7|8612.7|8617.4|8613.4|8615.3|8611.3|0
1743548400000|2025-04-01 23:00:00|8616.6|8612.6|8615.3|8611.3|8616.9|8612.9|8613.9|8609.9|0
1743548700000|2025-04-01 23:05:00|8615.4|8611.4|8614.7|8610.7|8616.1|8612.1|8614.4|8610.4|0
1743549000000|2025-04-01 23:10:00|8614.8|8610.8|8615.7|8611.7|8616.1|8612.1|8614.2|8610.2|0
1743549300000|2025-04-01 23:15:00|8615.8|8611.8|8617.1|8613.1|8618|8614|8615.8|8611.8|0
1743549600000|2025-04-01 23:20:00|8617.2|8613.2|8617.9|8613.9|8618.9|8614.9|8617.2|8613.2|0
1743549900000|2025-04-01 23:25:00|8618|8614|8619.2|8615.2|8619.5|8615.5|8616.6|8612.6|0
1743550200000|2025-04-01 23:30:00|8619.3|8615.3|8620.2|8616.2|8620.7|8616.7|8618.6|8614.6|0
1743550500000|2025-04-01 23:35:00|8620.1|8616.1|8618.4|8614.4|8620.1|8616.1|8618.1|8614.1|0
1743550800000|2025-04-01 23:40:00|8618.3|8614.3|8618.6|8614.6|8618.6|8614.6|8617.5|8613.5|0
1743551100000|2025-04-01 23:45:00|8618.3|8614.3|8617.3|8613.3|8619.1|8615.1|8616.3|8612.3|0
1743551400000|2025-04-01 23:50:00|8617.1|8613.1|8618.1|8614.1|8618.6|8614.6|8615.7|8611.7|0
1743551700000|2025-04-01 23:55:00|8617.9|8613.9|8616.1|8612.1|8618.1|8614.1|8615.8|8611.8|0
1743552000000|2025-04-02 00:00:00|8616.3|8612.3|8609.5|8606.5|8636|8633|8603.7|8600.7|64
1743552300000|2025-04-02 00:05:00|8609.2|8606.2|8605|8602|8609.2|8606.2|8604.2|8601.2|18
1743552600000|2025-04-02 00:10:00|8604.7|8601.7|8604.5|8601.5|8606.5|8603.5|8602.2|8599.2|29
1743552900000|2025-04-02 00:15:00|8605|8602|8607.2|8604.2|8610.7|8607.7|8604.5|8601.5|38
1743553200000|2025-04-02 00:20:00|8606.5|8603.5|8602.2|8599.2|8606.5|8603.5|8600.5|8597.5|38
1743553500000|2025-04-02 00:25:00|8603|8600|8602.7|8599.7|8604.7|8601.7|8600.2|8597.2|26
1743553800000|2025-04-02 00:30:00|8603.2|8600.2|8605|8602|8605|8602|8602.2|8599.2|4
1743554100000|2025-04-02 00:35:00|8605.2|8602.2|8604|8601|8605.2|8602.2|8602.5|8599.5|27
1743554400000|2025-04-02 00:40:00|8604.5|8601.5|8605|8602|8605.5|8602.5|8603|8600|12
1743554700000|2025-04-02 00:45:00|8604.7|8601.7|8603.7|8600.7|8605|8602|8603|8600|3
1743555000000|2025-04-02 00:50:00|8603.5|8600.5|8601|8598|8604.2|8601.2|8600.7|8597.7|7
1743555300000|2025-04-02 00:55:00|8601.2|8598.2|8600.5|8597.5|8601.2|8598.2|8599.5|8596.5|5
1743555600000|2025-04-02 01:00:00|8600.2|8597.2|8601.5|8598.5|8602.2|8599.2|8599.7|8596.7|19
1743555900000|2025-04-02 01:05:00|8601.7|8598.7|8603|8600|8605|8602|8601.2|8598.2|15
1743556200000|2025-04-02 01:10:00|8603.2|8600.2|8604|8601|8604.5|8601.5|8602.7|8599.7|6
1743556500000|2025-04-02 01:15:00|8604.2|8601.2|8606.5|8603.5|8607|8604|8604|8601|3
1743556800000|2025-04-02 01:20:00|8607|8604|8606.5|8603.5|8607|8604|8604.7|8601.7|3
1743557100000|2025-04-02 01:25:00|8606.2|8603.2|8606.5|8603.5|8607.5|8604.5|8606.2|8603.2|2
1743557400000|2025-04-02 01:30:00|8606.2|8603.2|8606.7|8603.7|8607.2|8604.2|8604.5|8601.5|13
1743557700000|2025-04-02 01:35:00|8607|8604|8603.7|8600.7|8608.2|8605.2|8603.7|8600.7|19
1743558000000|2025-04-02 01:40:00|8603.5|8600.5|8605.2|8602.2|8605.5|8602.5|8603|8600|26
1743558300000|2025-04-02 01:45:00|8604.5|8601.5|8603.7|8600.7|8604.7|8601.7|8602.7|8599.7|5
1743558600000|2025-04-02 01:50:00|8603.5|8600.5|8607.7|8604.7|8607.7|8604.7|8602.5|8599.5|13
1743558900000|2025-04-02 01:55:00|8607.5|8604.5|8606|8603|8607.5|8604.5|8604|8601|40
1743559200000|2025-04-02 02:00:00|8606.2|8603.2|8602.7|8599.7|8606.7|8603.7|8602.5|8599.5|27
1743559500000|2025-04-02 02:05:00|8602.5|8599.5|8603.2|8600.2|8604|8601|8602|8599|3
1743559800000|2025-04-02 02:10:00|8603|8600|8603|8600|8604.2|8601.2|8602|8599|8
1743560100000|2025-04-02 02:15:00|8603.2|8600.2|8605.5|8602.5|8606.7|8603.7|8603.2|8600.2|8
1743560400000|2025-04-02 02:20:00|8605.7|8602.7|8605.7|8602.7|8606|8603|8604|8601|0
1743560700000|2025-04-02 02:25:00|8605.5|8602.5|8608.5|8605.5|8609|8606|8605.5|8602.5|13
1743561000000|2025-04-02 02:30:00|8608.2|8605.2|8608.5|8605.5|8609|8606|8605.7|8602.7|44
1743561300000|2025-04-02 02:35:00|8608.7|8605.7|8607|8604|8609.2|8606.2|8606.5|8603.5|1
1743561600000|2025-04-02 02:40:00|8607.5|8604.5|8606|8603|8608.7|8605.7|8606|8603|8
1743561900000|2025-04-02 02:45:00|8606.5|8603.5|8606.2|8603.2|8607.7|8604.7|8606|8603|1
1743562200000|2025-04-02 02:50:00|8606.5|8603.5|8606|8603|8607.5|8604.5|8605.5|8602.5|5
1743562500000|2025-04-02 02:55:00|8606.2|8603.2|8606.5|8603.5|8607.7|8604.7|8606|8603|6
1743562800000|2025-04-02 03:00:00|8606.7|8603.7|8608|8605|8608.2|8605.2|8606.5|8603.5|3
1743563100000|2025-04-02 03:05:00|8607.5|8604.5|8607.5|8604.5|8608.2|8605.2|8606.5|8603.5|9
1743563400000|2025-04-02 03:10:00|8607.7|8604.7|8607.5|8604.5|8608.2|8605.2|8606.7|8603.7|2
1743563700000|2025-04-02 03:15:00|8607.7|8604.7|8606|8603|8608.2|8605.2|8606|8603|3
1743564000000|2025-04-02 03:20:00|8606.2|8603.2|8607.7|8604.7|8608.2|8605.2|8606.2|8603.2|1
1743564300000|2025-04-02 03:25:00|8608|8605|8607.5|8604.5|8608.5|8605.5|8607.2|8604.2|9
1743564600000|2025-04-02 03:30:00|8607.7|8604.7|8606|8603|8608.5|8605.5|8605.5|8602.5|18
1743564900000|2025-04-02 03:35:00|8606.2|8603.2|8603.7|8600.7|8606.2|8603.2|8602.7|8599.7|8
1743565200000|2025-04-02 03:40:00|8604.7|8601.7|8604.2|8601.2|8605.7|8602.7|8604.2|8601.2|7
1743565500000|2025-04-02 03:45:00|8604|8601|8604.7|8601.7|8605|8602|8603.7|8600.7|1
1743565800000|2025-04-02 03:50:00|8605|8602|8607|8604|8607.5|8604.5|8605|8602|1
1743566100000|2025-04-02 03:55:00|8607.5|8604.5|8607|8604|8607.7|8604.7|8607|8604|1
1743566400000|2025-04-02 04:00:00|8607.2|8604.2|8607.7|8604.7|8607.7|8604.7|8606.2|8603.2|4
1743566700000|2025-04-02 04:05:00|8608|8605|8605.5|8602.5|8608.2|8605.2|8605.5|8602.5|7
1743567000000|2025-04-02 04:10:00|8605.7|8602.7|8605.7|8602.7|8606.5|8603.5|8605.5|8602.5|0
1743567300000|2025-04-02 04:15:00|8606|8603|8606.5|8603.5|8607|8604|8605.5|8602.5|1
1743567600000|2025-04-02 04:20:00|8607|8604|8604|8601|8607|8604|8604|8601|5
1743567900000|2025-04-02 04:25:00|8604.2|8601.2|8603.7|8600.7|8604.5|8601.5|8603.7|8600.7|0
1743568200000|2025-04-02 04:30:00|8604|8601|8604.2|8601.2|8605|8602|8603.7|8600.7|3
1743568500000|2025-04-02 04:35:00|8604|8601|8604.2|8601.2|8604.5|8601.5|8603.2|8600.2|0
1743568800000|2025-04-02 04:40:00|8604.5|8601.5|8604.7|8601.7|8606.7|8603.7|8604.5|8601.5|16
1743569100000|2025-04-02 04:45:00|8605|8602|8603.7|8600.7|8606|8603|8603.5|8600.5|1
1743569400000|2025-04-02 04:50:00|8604|8601|8603.5|8600.5|8604.2|8601.2|8603.5|8600.5|5
1743569700000|2025-04-02 04:55:00|8604|8601|8605.2|8602.2|8605.7|8602.7|8603.5|8600.5|5
1743570000000|2025-04-02 05:00:00|8605.5|8602.5|8605.5|8602.5|8606.5|8603.5|8605|8602|13
1743570300000|2025-04-02 05:05:00|8605.7|8602.7|8603.2|8600.2|8606|8603|8603|8600|12
1743570600000|2025-04-02 05:10:00|8603.5|8600.5|8603.2|8600.2|8604.5|8601.5|8603|8600|2
1743570900000|2025-04-02 05:15:00|8603|8600|8605|8602|8605.7|8602.7|8603|8600|5
1743571200000|2025-04-02 05:20:00|8605.2|8602.2|8606.2|8603.2|8607|8604|8605|8602|1
1743571500000|2025-04-02 05:25:00|8606|8603|8607|8604|8607.5|8604.5|8605.2|8602.2|12
1743571800000|2025-04-02 05:30:00|8607.2|8604.2|8607.2|8604.2|8609.2|8606.2|8606.7|8603.7|19
1743572100000|2025-04-02 05:35:00|8608|8605|8607.7|8604.7|8609|8606|8607.7|8604.7|14
1743572400000|2025-04-02 05:40:00|8607.2|8604.2|8609.2|8606.2|8610|8607|8606.2|8603.2|16
1743572700000|2025-04-02 05:45:00|8609|8606|8606.7|8603.7|8609.2|8606.2|8606.2|8603.2|15
1743573000000|2025-04-02 05:50:00|8607.2|8604.2|8605.7|8602.7|8607.5|8604.5|8605|8602|25
1743573300000|2025-04-02 05:55:00|8606|8603|8604|8601|8607|8604|8602.2|8599.2|42
1743573600000|2025-04-02 06:00:00|8604.2|8601.2|8605|8603|8606|8604|8601.7|8599.7|326
1743573900000|2025-04-02 06:05:00|8604.7|8602.7|8610|8608|8610.5|8608.5|8604.7|8602.7|131
1743574200000|2025-04-02 06:10:00|8609.7|8607.7|8604.5|8602.5|8609.7|8607.7|8603|8601|156
1743574500000|2025-04-02 06:15:00|8604|8602|8610|8608|8612.2|8610.2|8602.7|8600.7|146
1743574800000|2025-04-02 06:20:00|8610.2|8608.2|8608|8606|8610.2|8608.2|8605.5|8603.5|103
1743575100000|2025-04-02 06:25:00|8607.7|8605.7|8608.7|8606.7|8609|8607|8604.2|8602.2|119
1743575400000|2025-04-02 06:30:00|8609|8607|8601|8599|8609.2|8607.2|8600.7|8598.7|111
1743575700000|2025-04-02 06:35:00|8601.2|8599.2|8603|8601|8605|8603|8600.5|8598.5|55
1743576000000|2025-04-02 06:40:00|8602.5|8600.5|8603|8601|8604.2|8602.2|8601.5|8599.5|49
1743576300000|2025-04-02 06:45:00|8603.5|8601.5|8603.2|8601.2|8604.7|8602.7|8601.7|8599.7|64
1743576600000|2025-04-02 06:50:00|8603|8601|8605.7|8603.7|8606|8604|8602|8600|56
1743576900000|2025-04-02 06:55:00|8605.5|8603.5|8599.5|8597.5|8606|8604|8599|8597|392
1743577200000|2025-04-02 07:00:00|8599|8598|8616.7|8615.7|8619.5|8618.5|8597.2|8596.2|2505
1743577500000|2025-04-02 07:05:00|8616.5|8615.5|8617|8616|8618.7|8617.7|8606.5|8605.5|1183
1743577800000|2025-04-02 07:10:00|8617.2|8616.2|8614.7|8613.7|8618.5|8617.5|8610.5|8609.5|739
1743578100000|2025-04-02 07:15:00|8616.2|8615.2|8615|8614|8620.7|8619.7|8613.5|8612.5|542
1743578400000|2025-04-02 07:20:00|8614.7|8613.7|8613.2|8612.2|8617.7|8616.7|8611.7|8610.7|458
1743578700000|2025-04-02 07:25:00|8614|8613|8610|8609|8617.2|8616.2|8608.5|8607.5|321
1743579000000|2025-04-02 07:30:00|8610.5|8609.5|8608.2|8607.2|8612|8611|8601.5|8600.5|632
1743579300000|2025-04-02 07:35:00|8608.7|8607.7|8601.7|8600.7|8610.7|8609.7|8599.7|8598.7|366
1743579600000|2025-04-02 07:40:00|8602|8601|8593.2|8592.2|8604.7|8603.7|8593|8592|406
1743579900000|2025-04-02 07:45:00|8593|8592|8593.7|8592.7|8599|8598|8592.7|8591.7|288
1743580200000|2025-04-02 07:50:00|8594|8593|8591|8590|8601.5|8600.5|8590|8589|428
1743580500000|2025-04-02 07:55:00|8591.5|8590.5|8595|8594|8597.7|8596.7|8590|8589|251
1743580800000|2025-04-02 08:00:00|8594.7|8593.7|8580.5|8579.5|8595.7|8594.7|8580.2|8579.2|433
1743581100000|2025-04-02 08:05:00|8580.7|8579.7|8577.2|8576.2|8580.7|8579.7|8570.7|8569.7|600
1743581400000|2025-04-02 08:10:00|8577|8576|8578.5|8577.5|8580.7|8579.7|8576|8575|306
1743581700000|2025-04-02 08:15:00|8579|8578|8582.5|8581.5|8583|8582|8578|8577|323
1743582000000|2025-04-02 08:20:00|8582.7|8581.7|8581.5|8580.5|8588.5|8587.5|8580.2|8579.2|260
1743582300000|2025-04-02 08:25:00|8581.2|8580.2|8588.2|8587.2|8590.7|8589.7|8581|8580|273
1743582600000|2025-04-02 08:30:00|8588|8587|8592.5|8591.5|8596.5|8595.5|8587.5|8586.5|173
1743582900000|2025-04-02 08:35:00|8592.2|8591.2|8596|8595|8598.5|8597.5|8590.2|8589.2|328
1743583200000|2025-04-02 08:40:00|8595.2|8594.2|8594.5|8593.5|8601.7|8600.7|8592.7|8591.7|224
1743583500000|2025-04-02 08:45:00|8594.2|8593.2|8593|8592|8596.2|8595.2|8592|8591|255
1743583800000|2025-04-02 08:50:00|8592.7|8591.7|8587.5|8586.5|8594.5|8593.5|8587.5|8586.5|200
1743584100000|2025-04-02 08:55:00|8587.7|8586.7|8582.5|8581.5|8588|8587|8580|8579|292
1743584400000|2025-04-02 09:00:00|8582.7|8581.7|8583|8582|8584.2|8583.2|8577.7|8576.7|286
1743584700000|2025-04-02 09:05:00|8583.2|8582.2|8587.2|8586.2|8589.2|8588.2|8581.5|8580.5|363
1743585000000|2025-04-02 09:10:00|8587.5|8586.5|8583|8582|8589.7|8588.7|8582.2|8581.2|277
1743585300000|2025-04-02 09:15:00|8582.5|8581.5|8577.5|8576.5|8583.2|8582.2|8574.7|8573.7|330
1743585600000|2025-04-02 09:20:00|8577.2|8576.2|8579.5|8578.5|8582|8581|8576.2|8575.2|293
1743585900000|2025-04-02 09:25:00|8579|8578|8580|8579|8581.2|8580.2|8578|8577|164
1743586200000|2025-04-02 09:30:00|8580.2|8579.2|8577|8576|8581.5|8580.5|8576.5|8575.5|222
1743586500000|2025-04-02 09:35:00|8576.7|8575.7|8576|8575|8580.5|8579.5|8576|8575|281
1743586800000|2025-04-02 09:40:00|8576.5|8575.5|8573.2|8572.2|8578.5|8577.5|8573.2|8572.2|406
1743587100000|2025-04-02 09:45:00|8573|8572|8567.5|8566.5|8573|8572|8566.2|8565.2|438
1743587400000|2025-04-02 09:50:00|8567.2|8566.2|8569.2|8568.2|8569.5|8568.5|8564.5|8563.5|289
1743587700000|2025-04-02 09:55:00|8569.5|8568.5|8564.5|8563.5|8571.2|8570.2|8563.7|8562.7|251
1743588000000|2025-04-02 10:00:00|8564.7|8563.7|8553.7|8552.7|8565|8564|8547|8546|787
1743588300000|2025-04-02 10:05:00|8553.5|8552.5|8557.5|8556.5|8558.2|8557.2|8552.7|8551.7|320
1743588600000|2025-04-02 10:10:00|8557.2|8556.2|8559.5|8558.5|8561.5|8560.5|8553.2|8552.2|409
1743588900000|2025-04-02 10:15:00|8559.7|8558.7|8563.5|8562.5|8565|8564|8556|8555|228
1743589200000|2025-04-02 10:20:00|8564|8563|8562.2|8561.2|8565.2|8564.2|8561.5|8560.5|173
1743589500000|2025-04-02 10:25:00|8562.5|8561.5|8569.2|8568.2|8569.7|8568.7|8562|8561|485
1743589800000|2025-04-02 10:30:00|8569|8568|8567|8566|8573|8572|8565.2|8564.2|307
1743590100000|2025-04-02 10:35:00|8566.7|8565.7|8561.5|8560.5|8566.7|8565.7|8557.7|8556.7|227
1743590400000|2025-04-02 10:40:00|8561.2|8560.2|8557.7|8556.7|8562.5|8561.5|8555.5|8554.5|219
1743590700000|2025-04-02 10:45:00|8557.5|8556.5|8564|8563|8564.5|8563.5|8557|8556|187
1743591000000|2025-04-02 10:50:00|8564.5|8563.5|8564.5|8563.5|8567.5|8566.5|8561.7|8560.7|205
1743591300000|2025-04-02 10:55:00|8564|8563|8566.5|8565.5|8566.7|8565.7|8563.2|8562.2|495
1743591600000|2025-04-02 11:00:00|8567.2|8566.2|8561.5|8560.5|8567.5|8566.5|8560.5|8559.5|389
1743591900000|2025-04-02 11:05:00|8561.7|8560.7|8570.2|8569.2|8570.5|8569.5|8561.5|8560.5|158
1743592200000|2025-04-02 11:10:00|8570|8569|8578.5|8577.5|8578.5|8577.5|8570|8569|357
1743592500000|2025-04-02 11:15:00|8578.7|8577.7|8579.7|8578.7|8581|8580|8577.2|8576.2|210
1743592800000|2025-04-02 11:20:00|8580|8579|8574.5|8573.5|8580.2|8579.2|8573.5|8572.5|196
1743593100000|2025-04-02 11:25:00|8574.7|8573.7|8573.5|8572.5|8576.5|8575.5|8571.5|8570.5|153
1743593400000|2025-04-02 11:30:00|8572.7|8571.7|8571.7|8570.7|8574.5|8573.5|8570.5|8569.5|219
1743593700000|2025-04-02 11:35:00|8572|8571|8563.2|8562.2|8573|8572|8563|8562|239
1743594000000|2025-04-02 11:40:00|8563|8562|8564|8563|8564.5|8563.5|8559.5|8558.5|350
1743594300000|2025-04-02 11:45:00|8564.7|8563.7|8567.7|8566.7|8569|8568|8564.5|8563.5|390
1743594600000|2025-04-02 11:50:00|8567.5|8566.5|8569.7|8568.7|8571|8570|8564.5|8563.5|276
1743594900000|2025-04-02 11:55:00|8569.5|8568.5|8568.5|8567.5|8570.2|8569.2|8567.2|8566.2|377
1743595200000|2025-04-02 12:00:00|8568.7|8567.7|8562.2|8561.2|8570|8569|8561.2|8560.2|300
1743595500000|2025-04-02 12:05:00|8562.5|8561.5|8555|8554|8562.5|8561.5|8552|8551|616
1743595800000|2025-04-02 12:10:00|8554.7|8553.7|8559.7|8558.7|8560.2|8559.2|8554|8553|558
1743596100000|2025-04-02 12:15:00|8559.5|8558.5|8556|8555|8563.5|8562.5|8556|8555|511
1743596400000|2025-04-02 12:20:00|8556.5|8555.5|8555|8554|8557|8556|8552.5|8551.5|408
1743596700000|2025-04-02 12:25:00|8555.5|8554.5|8546.7|8545.7|8555.5|8554.5|8546|8545|561
1743597000000|2025-04-02 12:30:00|8547|8546|8549.7|8548.7|8550.5|8549.5|8544.2|8543.2|530
1743597300000|2025-04-02 12:35:00|8550|8549|8557.5|8556.5|8558|8557|8548.7|8547.7|312
1743597600000|2025-04-02 12:40:00|8557.2|8556.2|8562|8561|8562|8561|8557.2|8556.2|292
1743597900000|2025-04-02 12:45:00|8561.2|8560.2|8569.5|8568.5|8571|8570|8561.2|8560.2|364
1743598200000|2025-04-02 12:50:00|8569.7|8568.7|8573.5|8572.5|8575|8574|8568.7|8567.7|506
1743598500000|2025-04-02 12:55:00|8573.7|8572.7|8575|8574|8576.7|8575.7|8570.5|8569.5|399
1743598800000|2025-04-02 13:00:00|8574.7|8573.7|8576.5|8575.5|8578.5|8577.5|8571.5|8570.5|367
1743599100000|2025-04-02 13:05:00|8577|8576|8579.5|8578.5|8581.5|8580.5|8577|8576|400
1743599400000|2025-04-02 13:10:00|8579.7|8578.7|8576.7|8575.7|8580.5|8579.5|8575|8574|478
1743599700000|2025-04-02 13:15:00|8577|8576|8576.5|8575.5|8578|8577|8573|8572|322
1743600000000|2025-04-02 13:20:00|8577|8576|8572.7|8571.7|8578.2|8577.2|8572.5|8571.5|261
1743600300000|2025-04-02 13:25:00|8572.5|8571.5|8569|8568|8573.5|8572.5|8569|8568|315
1743600600000|2025-04-02 13:30:00|8568.7|8567.7|8580.7|8579.7|8586.5|8585.5|8566.5|8565.5|801
1743600900000|2025-04-02 13:35:00|8579.7|8578.7|8581.2|8580.2|8584.5|8583.5|8577|8576|643
1743601200000|2025-04-02 13:40:00|8581.5|8580.5|8578.7|8577.7|8584.2|8583.2|8575|8574|524
1743601500000|2025-04-02 13:45:00|8579.2|8578.2|8570.5|8569.5|8579.2|8578.2|8567|8566|612
1743601800000|2025-04-02 13:50:00|8571|8570|8564.7|8563.7|8574.5|8573.5|8564.7|8563.7|595
1743602100000|2025-04-02 13:55:00|8564.5|8563.5|8572.2|8571.2|8574|8573|8560.2|8559.2|426
1743602400000|2025-04-02 14:00:00|8571.7|8570.7|8582|8581|8583.7|8582.7|8571.5|8570.5|553
1743602700000|2025-04-02 14:05:00|8582.2|8581.2|8586.7|8585.7|8590.5|8589.5|8580.5|8579.5|682
1743603000000|2025-04-02 14:10:00|8587|8586|8587.7|8586.7|8589.2|8588.2|8582|8581|394
1743603300000|2025-04-02 14:15:00|8588|8587|8591.7|8590.7|8594|8593|8585.7|8584.7|372
1743603600000|2025-04-02 14:20:00|8592|8591|8577|8576|8592.5|8591.5|8577|8576|665
1743603900000|2025-04-02 14:25:00|8576.5|8575.5|8580|8579|8580|8579|8571.7|8570.7|753
1743604200000|2025-04-02 14:30:00|8579.2|8578.2|8587.2|8586.2|8587.5|8586.5|8578.2|8577.2|401
1743604500000|2025-04-02 14:35:00|8587|8586|8588.7|8587.7|8589.7|8588.7|8584.7|8583.7|550
1743604800000|2025-04-02 14:40:00|8588.5|8587.5|8586.5|8585.5|8591|8590|8585|8584|454
1743605100000|2025-04-02 14:45:00|8586.7|8585.7|8583.5|8582.5|8588|8587|8581|8580|511
1743605400000|2025-04-02 14:50:00|8583.2|8582.2|8583.2|8582.2|8586.2|8585.2|8582|8581|589
1743605700000|2025-04-02 14:55:00|8583.5|8582.5|8589.5|8588.5|8590.5|8589.5|8583.2|8582.2|773
1743606000000|2025-04-02 15:00:00|8589|8588|8588|8587|8590|8589|8585.2|8584.2|782
1743606300000|2025-04-02 15:05:00|8587.5|8586.5|8590.2|8589.2|8591.5|8590.5|8586|8585|468
1743606600000|2025-04-02 15:10:00|8590|8589|8589|8588|8591.5|8590.5|8586.5|8585.5|577
1743606900000|2025-04-02 15:15:00|8589.2|8588.2|8588.5|8587.5|8589.5|8588.5|8584|8583|509
1743607200000|2025-04-02 15:20:00|8588.7|8587.7|8591|8590|8592.7|8591.7|8588.2|8587.2|820
1743607500000|2025-04-02 15:25:00|8590.7|8589.7|8596|8594|8596.5|8595.5|8590|8589|2222
1743607800000|2025-04-02 15:30:00|8592.6|8590.6|8601.8|8599.8|8604.6|8602.6|8591.8|8589.8|5222
1743608100000|2025-04-02 15:35:00|8601.3|8599.3|8599.8|8597.8|8603.6|8601.6|8596.8|8594.8|1225
1743608400000|2025-04-02 15:40:00|8600.1|8598.1|8592.1|8590.1|8601.3|8599.3|8591.8|8589.8|559
1743608700000|2025-04-02 15:45:00|8591.6|8589.6|8578.6|8576.6|8592.6|8590.6|8577.1|8575.1|558
1743609000000|2025-04-02 15:50:00|8578.8|8576.8|8574.1|8572.1|8580.1|8578.1|8572.8|8570.8|604
1743609300000|2025-04-02 15:55:00|8573.8|8571.8|8574.1|8572.1|8577.1|8575.1|8568.8|8566.8|682
1743609600000|2025-04-02 16:00:00|8574.3|8572.3|8577.3|8575.3|8579.1|8577.1|8573.6|8571.6|255
1743609900000|2025-04-02 16:05:00|8577.1|8575.1|8580.3|8578.3|8580.8|8578.8|8575.8|8573.8|86
1743610200000|2025-04-02 16:10:00|8580.6|8578.6|8586.6|8584.6|8586.6|8584.6|8578.8|8576.8|136
1743610500000|2025-04-02 16:15:00|8586.1|8584.1|8585.6|8583.6|8588.6|8586.6|8584.3|8582.3|135
1743610800000|2025-04-02 16:20:00|8585.3|8583.3|8586.8|8584.8|8589.1|8587.1|8584.1|8582.1|182
1743611100000|2025-04-02 16:25:00|8586.6|8584.6|8586.3|8584.3|8590.1|8588.1|8583.6|8581.6|304
1743611400000|2025-04-02 16:30:00|8586.6|8584.6|8587.6|8585.6|8587.6|8585.6|8583.6|8581.6|208
1743611700000|2025-04-02 16:35:00|8587.3|8585.3|8584.8|8582.8|8587.8|8585.8|8579.8|8577.8|82
1743612000000|2025-04-02 16:40:00|8585.1|8583.1|8588.3|8586.3|8588.6|8586.6|8582.3|8580.3|98
1743612300000|2025-04-02 16:45:00|8588.1|8586.1|8592.1|8590.1|8593.1|8591.1|8585.8|8583.8|120
1743612600000|2025-04-02 16:50:00|8592.3|8590.3|8590.3|8588.3|8594.1|8592.1|8588.8|8586.8|171
1743612900000|2025-04-02 16:55:00|8590.6|8588.6|8588.8|8586.8|8593.1|8591.1|8587.8|8585.8|100
1743613200000|2025-04-02 17:00:00|8589.1|8587.1|8593.3|8591.3|8594.1|8592.1|8588.8|8586.8|246
1743613500000|2025-04-02 17:05:00|8593.1|8591.1|8594.3|8592.3|8596.1|8594.1|8591.6|8589.6|159
1743613800000|2025-04-02 17:10:00|8594.6|8592.6|8597.8|8595.8|8602.1|8600.1|8594.3|8592.3|131
1743614100000|2025-04-02 17:15:00|8598.1|8596.1|8595.3|8593.3|8598.1|8596.1|8593.8|8591.8|75
1743614400000|2025-04-02 17:20:00|8595.6|8593.6|8594.8|8592.8|8595.6|8593.6|8589.8|8587.8|121
1743614700000|2025-04-02 17:25:00|8593.8|8591.8|8590.3|8588.3|8595.1|8593.1|8590.3|8588.3|112
1743615000000|2025-04-02 17:30:00|8590.8|8588.8|8585.1|8583.1|8591.1|8589.1|8584.1|8582.1|144
1743615300000|2025-04-02 17:35:00|8585.3|8583.3|8582.6|8580.6|8585.3|8583.3|8579.6|8577.6|96
1743615600000|2025-04-02 17:40:00|8583.1|8581.1|8578.3|8576.3|8584.3|8582.3|8575.8|8573.8|65
1743615900000|2025-04-02 17:45:00|8578.1|8576.1|8575.3|8573.3|8579.1|8577.1|8572.6|8570.6|250
1743616200000|2025-04-02 17:50:00|8575.1|8573.1|8574.8|8572.8|8575.6|8573.6|8571.3|8569.3|51
1743616500000|2025-04-02 17:55:00|8575.3|8573.3|8580.3|8578.3|8580.3|8578.3|8575.1|8573.1|163
1743616800000|2025-04-02 18:00:00|8580.1|8578.1|8581.8|8579.8|8587.8|8585.8|8579.3|8577.3|356
1743617100000|2025-04-02 18:05:00|8581.3|8579.3|8575.6|8573.6|8581.8|8579.8|8575.3|8573.3|90
1743617400000|2025-04-02 18:10:00|8575.8|8573.8|8579.8|8577.8|8582.3|8580.3|8573.6|8571.6|239
1743617700000|2025-04-02 18:15:00|8579.6|8577.6|8575.3|8573.3|8581.3|8579.3|8574.6|8572.6|123
1743618000000|2025-04-02 18:20:00|8574.8|8572.8|8571.3|8569.3|8576.8|8574.8|8570.3|8568.3|58
1743618300000|2025-04-02 18:25:00|8571.1|8569.1|8564.8|8562.8|8571.3|8569.3|8564.3|8562.3|98
1743618600000|2025-04-02 18:30:00|8564.6|8562.6|8570.3|8568.3|8571.3|8569.3|8563.3|8561.3|126
1743618900000|2025-04-02 18:35:00|8570.6|8568.6|8576.8|8574.8|8577.6|8575.6|8569.1|8567.1|94
1743619200000|2025-04-02 18:40:00|8577.3|8575.3|8580.3|8578.3|8582.8|8580.8|8576.6|8574.6|96
1743619500000|2025-04-02 18:45:00|8580.1|8578.1|8579.1|8577.1|8581.1|8579.1|8575.8|8573.8|37
1743619800000|2025-04-02 18:50:00|8578.8|8576.8|8575.3|8573.3|8578.8|8576.8|8572.3|8570.3|63
1743620100000|2025-04-02 18:55:00|8575.1|8573.1|8563.8|8561.8|8575.6|8573.6|8563.8|8561.8|66
1743620400000|2025-04-02 19:00:00|8564.1|8562.1|8576.3|8574.3|8576.8|8574.8|8564.1|8562.1|76
1743620700000|2025-04-02 19:05:00|8575.8|8573.8|8575.3|8573.3|8577.3|8575.3|8573.8|8571.8|50
1743621000000|2025-04-02 19:10:00|8574.8|8572.8|8572.3|8570.3|8575.8|8573.8|8572.3|8570.3|31
1743621300000|2025-04-02 19:15:00|8572.1|8570.1|8574.6|8572.6|8575.8|8573.8|8571.8|8569.8|55
1743621600000|2025-04-02 19:20:00|8574.8|8572.8|8580.3|8578.3|8581.8|8579.8|8574.3|8572.3|133
1743621900000|2025-04-02 19:25:00|8579.8|8577.8|8581.3|8579.3|8583.3|8581.3|8576.3|8574.3|75
1743622200000|2025-04-02 19:30:00|8581.1|8579.1|8589.8|8587.8|8590.3|8588.3|8578.6|8576.6|219
1743622500000|2025-04-02 19:35:00|8589.6|8587.6|8591.6|8589.6|8593.1|8591.1|8586.8|8584.8|237
1743622800000|2025-04-02 19:40:00|8591.8|8589.8|8597.6|8595.6|8598.8|8596.8|8590.6|8588.6|295
1743623100000|2025-04-02 19:45:00|8598.6|8596.6|8604.1|8602.1|8605.1|8603.1|8597.8|8595.8|412
1743623400000|2025-04-02 19:50:00|8603.6|8601.6|8605.3|8603.3|8606.1|8604.1|8599.3|8597.3|431
1743623700000|2025-04-02 19:55:00|8605.8|8603.8|8604.5|8600.5|8608.3|8606.3|8603.3|8599.7|531
1743624000000|2025-04-02 20:00:00|8604.1|8600.1|8598.7|8594.7|8604.1|8600.1|8594.8|8590.8|0
1743624300000|2025-04-02 20:05:00|8598.6|8594.6|8594.4|8590.4|8602.8|8598.8|8588.9|8584.9|0
1743624600000|2025-04-02 20:10:00|8594.7|8590.7|8638.5|8634.5|8651.9|8647.9|8578.5|8574.5|0
1743624900000|2025-04-02 20:15:00|8638|8634|8627.9|8623.9|8643.1|8639.1|8606.6|8602.6|0
1743625200000|2025-04-02 20:20:00|8628|8624|8629.9|8625.9|8631.7|8627.7|8604.2|8600.2|0
1743625500000|2025-04-02 20:25:00|8629.8|8625.8|8552.7|8548.7|8634|8630|8529.2|8525.2|0
1743625800000|2025-04-02 20:30:00|8553.5|8549.5|8558.5|8554.5|8596.7|8592.7|8532.3|8528.3|0
1743626100000|2025-04-02 20:35:00|8558.7|8554.7|8558.9|8554.9|8570.1|8566.1|8533.1|8529.1|0
1743626400000|2025-04-02 20:40:00|8558.6|8554.6|8548.6|8544.6|8560.5|8556.5|8524.7|8520.7|0
1743626700000|2025-04-02 20:45:00|8548.3|8544.3|8559.9|8555.9|8562.5|8558.5|8533|8529|0
1743627000000|2025-04-02 20:50:00|8560.5|8556.5|8540.9|8536.9|8560.9|8556.9|8538.6|8534.6|0
1743627300000|2025-04-02 20:55:00|8541.1|8537.1|8547.8|8543.8|8554.6|8550.6|8537.1|8533.1|0
1743627600000|2025-04-02 21:00:00|8548.1|8544.1|8548.3|8544.3|8549|8545|8541.6|8537.6|0
1743627900000|2025-04-02 21:05:00|8548.2|8544.2|8540.9|8536.9|8548.3|8544.3|8540.9|8536.9|0
1743628200000|2025-04-02 21:10:00|8540.7|8536.7|8548.2|8544.2|8554.5|8550.5|8522.1|8518.1|0
1743628500000|2025-04-02 21:15:00|8548.1|8544.1|8562.7|8558.7|8565.3|8561.3|8547.5|8543.5|0
1743628800000|2025-04-02 21:20:00|8562.5|8558.5|8561.6|8557.6|8563.4|8559.4|8556.9|8552.9|0
1743629100000|2025-04-02 21:25:00|8561.7|8557.7|8551.8|8547.8|8562.2|8558.2|8550.1|8546.1|0
1743629400000|2025-04-02 21:30:00|8552.1|8548.1|8555.4|8551.4|8558.4|8554.4|8547.9|8543.9|0
1743629700000|2025-04-02 21:35:00|8555.3|8551.3|8552.9|8548.9|8556.1|8552.1|8550.6|8546.6|0
1743630000000|2025-04-02 21:40:00|8553|8549|8553.6|8549.6|8558.5|8554.5|8552.5|8548.5|0
1743630300000|2025-04-02 21:45:00|8553.5|8549.5|8545.5|8541.5|8554.1|8550.1|8539.9|8535.9|0
1743630600000|2025-04-02 21:50:00|8545.6|8541.6|8551.9|8547.9|8555.2|8551.2|8545.5|8541.5|0
1743630900000|2025-04-02 21:55:00|8551.8|8547.8|8532|8528|8551.9|8547.9|8527.5|8523.5|0
1743631200000|2025-04-02 22:00:00|8533.1|8529.1|8512.8|8508.8|8538.8|8534.8|8498.8|8494.8|0
1743631500000|2025-04-02 22:05:00|8512.7|8508.7|8499.4|8495.4|8514.6|8510.6|8491.5|8487.5|0
1743631800000|2025-04-02 22:10:00|8499.5|8495.5|8495.5|8491.5|8504.9|8500.9|8488.3|8484.3|0
1743632100000|2025-04-02 22:15:00|8495.6|8491.6|8485.1|8481.1|8499|8495|8477.7|8473.7|0
1743632400000|2025-04-02 22:20:00|8485|8481|8492.7|8488.7|8493.9|8489.9|8460.9|8456.9|0
1743632700000|2025-04-02 22:25:00|8492.9|8488.9|8506.3|8502.3|8507.2|8503.2|8482.9|8478.9|0
1743633000000|2025-04-02 22:30:00|8506.1|8502.1|8506.5|8502.5|8512|8508|8499.1|8495.1|0
1743633300000|2025-04-02 22:35:00|8506.9|8502.9|8502.8|8498.8|8522.7|8518.7|8502.2|8498.2|0
1743633600000|2025-04-02 22:40:00|8503|8499|8502.1|8498.1|8510.3|8506.3|8497.7|8493.7|0
1743633900000|2025-04-02 22:45:00|8502.3|8498.3|8516.2|8512.2|8518.5|8514.5|8502.3|8498.3|0
1743634200000|2025-04-02 22:50:00|8516|8512|8518.1|8514.1|8527.1|8523.1|8515.5|8511.5|0
1743634500000|2025-04-02 22:55:00|8518|8514|8520.9|8516.9|8523.5|8519.5|8515.3|8511.3|0
1743634800000|2025-04-02 23:00:00|8520.7|8516.7|8501.6|8497.6|8520.9|8516.9|8495.2|8491.2|0
1743635100000|2025-04-02 23:05:00|8501.7|8497.7|8511.2|8507.2|8514.8|8510.8|8492.7|8488.7|0
1743635400000|2025-04-02 23:10:00|8511.1|8507.1|8519.2|8515.2|8521.9|8517.9|8509|8505|0
1743635700000|2025-04-02 23:15:00|8519.1|8515.1|8506.2|8502.2|8519.1|8515.1|8506.2|8502.2|0
1743636000000|2025-04-02 23:20:00|8506.3|8502.3|8513.2|8509.2|8515|8511|8504.1|8500.1|0
1743636300000|2025-04-02 23:25:00|8513|8509|8514.7|8510.7|8514.9|8510.9|8503.7|8499.7|0
1743636600000|2025-04-02 23:30:00|8514.9|8510.9|8495.3|8491.3|8515.6|8511.6|8492|8488|0
1743636900000|2025-04-02 23:35:00|8495.4|8491.4|8494.2|8490.2|8497.4|8493.4|8492.3|8488.3|0
1743637200000|2025-04-02 23:40:00|8493.9|8489.9|8481.3|8477.3|8493.9|8489.9|8480.1|8476.1|0
1743637500000|2025-04-02 23:45:00|8481.5|8477.5|8486.1|8482.1|8490.1|8486.1|8476.3|8472.3|0
1743637800000|2025-04-02 23:50:00|8486|8482|8477|8473|8489.8|8485.8|8476.6|8472.6|0
1743638100000|2025-04-02 23:55:00|8476.9|8472.9|8438.7|8434.7|8485.7|8481.7|8438|8434|0
1743638400000|2025-04-03 00:00:00|8438.9|8434.9|8444.8|8441.8|8462.3|8459.3|8435.5|8432.5|499
1743638700000|2025-04-03 00:05:00|8442.5|8439.5|8438.5|8435.5|8446.3|8443.3|8435|8432|122
1743639000000|2025-04-03 00:10:00|8438|8435|8437.3|8434.3|8441.3|8438.3|8431.3|8428.3|128
1743639300000|2025-04-03 00:15:00|8436.8|8433.8|8451.3|8448.3|8452|8449|8430.8|8427.8|97
1743639600000|2025-04-03 00:20:00|8451.5|8448.5|8456.8|8453.8|8468.8|8465.8|8450.8|8447.8|328
1743639900000|2025-04-03 00:25:00|8457.3|8454.3|8446.5|8443.5|8461|8458|8441.5|8438.5|72
1743640200000|2025-04-03 00:30:00|8446.8|8443.8|8446.5|8443.5|8451.3|8448.3|8441.8|8438.8|45
1743640500000|2025-04-03 00:35:00|8447|8444|8454|8451|8456|8453|8446.8|8443.8|12
1743640800000|2025-04-03 00:40:00|8453.5|8450.5|8442|8439|8453.5|8450.5|8442|8439|39
1743641100000|2025-04-03 00:45:00|8442.5|8439.5|8446.8|8443.8|8449.8|8446.8|8439.5|8436.5|58
1743641400000|2025-04-03 00:50:00|8447.3|8444.3|8443.5|8440.5|8447.8|8444.8|8441.8|8438.8|21
1743641700000|2025-04-03 00:55:00|8443.3|8440.3|8431.3|8428.3|8444|8441|8429.5|8426.5|84
1743642000000|2025-04-03 01:00:00|8431.5|8428.5|8437.3|8434.3|8442|8439|8428.5|8425.5|47
1743642300000|2025-04-03 01:05:00|8437|8434|8441.8|8438.8|8444.5|8441.5|8432|8429|39
1743642600000|2025-04-03 01:10:00|8442|8439|8448.5|8445.5|8449.5|8446.5|8439.8|8436.8|52
1743642900000|2025-04-03 01:15:00|8448|8445|8448.3|8445.3|8451.5|8448.5|8442|8439|77
1743643200000|2025-04-03 01:20:00|8448.5|8445.5|8457|8454|8458.5|8455.5|8446|8443|118
1743643500000|2025-04-03 01:25:00|8456.5|8453.5|8460|8457|8460.5|8457.5|8448.5|8445.5|41
1743643800000|2025-04-03 01:30:00|8460.3|8457.3|8456.8|8453.8|8464.8|8461.8|8454.5|8451.5|55
1743644100000|2025-04-03 01:35:00|8457|8454|8458.5|8455.5|8462.3|8459.3|8452.5|8449.5|51
1743644400000|2025-04-03 01:40:00|8456|8453|8460.3|8457.3|8463.8|8460.8|8454.5|8451.5|36
1743644700000|2025-04-03 01:45:00|8460.8|8457.8|8463.8|8460.8|8464|8461|8456.8|8453.8|15
1743645000000|2025-04-03 01:50:00|8463.3|8460.3|8463.8|8460.8|8469|8466|8462.5|8459.5|42
1743645300000|2025-04-03 01:55:00|8463.5|8460.5|8459.8|8456.8|8463.8|8460.8|8459.8|8456.8|21
1743645600000|2025-04-03 02:00:00|8459.5|8456.5|8463.8|8460.8|8466.5|8463.5|8459|8456|31
1743645900000|2025-04-03 02:05:00|8461.5|8458.5|8462.8|8459.8|8464|8461|8458|8455|47
1743646200000|2025-04-03 02:10:00|8463|8460|8461|8458|8464.5|8461.5|8459.8|8456.8|12
1743646500000|2025-04-03 02:15:00|8460.3|8457.3|8458.8|8455.8|8463.8|8460.8|8458.3|8455.3|19
1743646800000|2025-04-03 02:20:00|8460.5|8457.5|8462.8|8459.8|8465.5|8462.5|8459.3|8456.3|29
1743647100000|2025-04-03 02:25:00|8462.5|8459.5|8466.8|8463.8|8468|8465|8460.8|8457.8|66
1743647400000|2025-04-03 02:30:00|8467|8464|8465|8462|8468.5|8465.5|8462|8459|37
1743647700000|2025-04-03 02:35:00|8464.5|8461.5|8461.8|8458.8|8467.8|8464.8|8460.3|8457.3|61
1743648000000|2025-04-03 02:40:00|8462.3|8459.3|8472|8469|8472|8469|8460.8|8457.8|71
1743648300000|2025-04-03 02:45:00|8471.8|8468.8|8468|8465|8475.3|8472.3|8465|8462|45
1743648600000|2025-04-03 02:50:00|8467.8|8464.8|8472|8469|8475.8|8472.8|8463.5|8460.5|104
1743648900000|2025-04-03 02:55:00|8471.5|8468.5|8476.8|8473.8|8476.8|8473.8|8469.3|8466.3|50
1743649200000|2025-04-03 03:00:00|8476.5|8473.5|8474.8|8471.8|8477.3|8474.3|8471.3|8468.3|54
1743649500000|2025-04-03 03:05:00|8475|8472|8468|8465|8476.8|8473.8|8465.5|8462.5|72
1743649800000|2025-04-03 03:10:00|8468.3|8465.3|8467.3|8464.3|8472.5|8469.5|8463.5|8460.5|54
1743650100000|2025-04-03 03:15:00|8467.5|8464.5|8469|8466|8472.3|8469.3|8461|8458|98
1743650400000|2025-04-03 03:20:00|8469.3|8466.3|8472.8|8469.8|8474.8|8471.8|8465|8462|57
1743650700000|2025-04-03 03:25:00|8473|8470|8473|8470|8475.8|8472.8|8469.5|8466.5|41
1743651000000|2025-04-03 03:30:00|8471.5|8468.5|8474.8|8471.8|8477.5|8474.5|8470.5|8467.5|35
1743651300000|2025-04-03 03:35:00|8475.3|8472.3|8473.8|8470.8|8476.5|8473.5|8473.3|8470.3|18
1743651600000|2025-04-03 03:40:00|8473.5|8470.5|8461.8|8458.8|8473.5|8470.5|8461.5|8458.5|23
1743651900000|2025-04-03 03:45:00|8461.5|8458.5|8470.8|8467.8|8472.5|8469.5|8461.3|8458.3|41
1743652200000|2025-04-03 03:50:00|8471|8468|8472|8469|8472.8|8469.8|8459.8|8456.8|61
1743652500000|2025-04-03 03:55:00|8472.3|8469.3|8473.3|8470.3|8473.3|8470.3|8468.3|8465.3|28
1743652800000|2025-04-03 04:00:00|8473|8470|8476|8473|8476|8473|8471.5|8468.5|11
1743653100000|2025-04-03 04:05:00|8475.3|8472.3|8478|8475|8481|8478|8472.3|8469.3|46
1743653400000|2025-04-03 04:10:00|8478.3|8475.3|8475.8|8472.8|8484|8481|8474.5|8471.5|108
1743653700000|2025-04-03 04:15:00|8475|8472|8474.3|8471.3|8475|8472|8468|8465|29
1743654000000|2025-04-03 04:20:00|8474.5|8471.5|8474|8471|8475.3|8472.3|8469.8|8466.8|21
1743654300000|2025-04-03 04:25:00|8473.8|8470.8|8467.8|8464.8|8475.3|8472.3|8466|8463|20
1743654600000|2025-04-03 04:30:00|8467.3|8464.3|8471.8|8468.8|8474.8|8471.8|8465.5|8462.5|22
1743654900000|2025-04-03 04:35:00|8472.8|8469.8|8469.8|8466.8|8472.8|8469.8|8467|8464|7
1743655200000|2025-04-03 04:40:00|8469.5|8466.5|8467.5|8464.5|8474.3|8471.3|8466.3|8463.3|28
1743655500000|2025-04-03 04:45:00|8468.3|8465.3|8459.5|8456.5|8468.3|8465.3|8459|8456|28
1743655800000|2025-04-03 04:50:00|8459.8|8456.8|8469.3|8466.3|8476.3|8473.3|8459.8|8456.8|37
1743656100000|2025-04-03 04:55:00|8468.5|8465.5|8474.3|8471.3|8475.5|8472.5|8466.5|8463.5|237
1743656400000|2025-04-03 05:00:00|8473.8|8470.8|8477.8|8474.8|8480.8|8477.8|8473.3|8470.3|86
1743656700000|2025-04-03 05:05:00|8478|8475|8480.5|8477.5|8481.5|8478.5|8473.8|8470.8|49
1743657000000|2025-04-03 05:10:00|8481|8478|8475.8|8472.8|8481|8478|8474.8|8471.8|53
1743657300000|2025-04-03 05:15:00|8475.5|8472.5|8474.5|8471.5|8476.5|8473.5|8473.3|8470.3|116
1743657600000|2025-04-03 05:20:00|8474|8471|8468.3|8465.3|8476|8473|8466.5|8463.5|140
1743657900000|2025-04-03 05:25:00|8468|8465|8465.5|8462.5|8469.3|8466.3|8462|8459|91
1743658200000|2025-04-03 05:30:00|8465.3|8462.3|8453.3|8450.3|8466.8|8463.8|8451|8448|100
1743658500000|2025-04-03 05:35:00|8452.8|8449.8|8455|8452|8455|8452|8442.3|8439.3|147
1743658800000|2025-04-03 05:40:00|8454.5|8451.5|8458|8455|8462|8459|8454.5|8451.5|97
1743659100000|2025-04-03 05:45:00|8457.5|8454.5|8462.3|8459.3|8469.3|8466.3|8453.5|8450.5|185
1743659400000|2025-04-03 05:50:00|8464|8461|8464.3|8461.3|8469|8466|8459.3|8456.3|86
1743659700000|2025-04-03 05:55:00|8464|8461|8452.3|8449.3|8464.3|8461.3|8450.3|8447.3|115
1743660000000|2025-04-03 06:00:00|8452.8|8449.8|8467.5|8465.5|8470|8468|8452|8449.5|325
1743660300000|2025-04-03 06:05:00|8467.8|8465.8|8465.5|8463.5|8473.5|8471.5|8465.5|8463.5|185
1743660600000|2025-04-03 06:10:00|8465.3|8463.3|8465.3|8463.3|8468.5|8466.5|8462|8460|300
1743660900000|2025-04-03 06:15:00|8465|8463|8473|8471|8475.8|8473.8|8463|8461|453
1743661200000|2025-04-03 06:20:00|8472.8|8470.8|8487.8|8485.8|8490|8488|8469.5|8467.5|538
1743661500000|2025-04-03 06:25:00|8488|8486|8490.8|8488.8|8490.8|8488.8|8481.3|8479.3|226
1743661800000|2025-04-03 06:30:00|8490.5|8488.5|8512.3|8510.3|8512.3|8510.3|8482|8480|623
1743662100000|2025-04-03 06:35:00|8512|8510|8515.8|8513.8|8535.8|8533.8|8504.5|8502.5|813
1743662400000|2025-04-03 06:40:00|8516|8514|8514|8512|8518.5|8516.5|8509|8507|366
1743662700000|2025-04-03 06:45:00|8513.5|8511.5|8516.5|8514.5|8518|8516|8508.5|8506.5|351
1743663000000|2025-04-03 06:50:00|8516|8514|8502.8|8500.8|8516.3|8514.3|8501|8499|297
1743663300000|2025-04-03 06:55:00|8503.3|8501.3|8478.8|8476.8|8503.3|8501.3|8473.5|8471.5|784
1743663600000|2025-04-03 07:00:00|8478.3|8477.3|8490.5|8489.5|8491.5|8490.5|8472.5|8471.5|3799
1743663900000|2025-04-03 07:05:00|8491|8490|8508.8|8507.8|8515.5|8514.5|8485.8|8484.8|1660
1743664200000|2025-04-03 07:10:00|8509|8508|8483.5|8482.5|8510|8509|8482.3|8481.3|1152
1743664500000|2025-04-03 07:15:00|8483.3|8482.3|8486.3|8485.3|8495.5|8494.5|8481.3|8480.3|947
1743664800000|2025-04-03 07:20:00|8486.5|8485.5|8504|8503|8506|8505|8486.5|8485.5|1186
1743665100000|2025-04-03 07:25:00|8504.5|8503.5|8507.8|8506.8|8512.5|8511.5|8498.3|8497.3|1163
1743665400000|2025-04-03 07:30:00|8508|8507|8499|8498|8513.3|8512.3|8495.3|8494.3|842
1743665700000|2025-04-03 07:35:00|8498|8497|8488.8|8487.8|8499.5|8498.5|8483.8|8482.8|676
1743666000000|2025-04-03 07:40:00|8489.5|8488.5|8497.3|8496.3|8500.5|8499.5|8485.8|8484.8|1104
1743666300000|2025-04-03 07:45:00|8497.5|8496.5|8499.8|8498.8|8510.5|8509.5|8495.8|8494.8|612
1743666600000|2025-04-03 07:50:00|8500|8499|8498|8497|8500.5|8499.5|8490.5|8489.5|557
1743666900000|2025-04-03 07:55:00|8499.5|8498.5|8509|8508|8512.3|8511.3|8498.8|8497.8|478
1743667200000|2025-04-03 08:00:00|8508|8507|8524|8523|8524|8523|8504.8|8503.8|911
1743667500000|2025-04-03 08:05:00|8523.5|8522.5|8522|8521|8530.3|8529.3|8519.5|8518.5|866
1743667800000|2025-04-03 08:10:00|8521.8|8520.8|8514.5|8513.5|8521.8|8520.8|8512.8|8511.8|498
1743668100000|2025-04-03 08:15:00|8513.5|8512.5|8522.5|8521.5|8523.5|8522.5|8513.5|8512.5|618
1743668400000|2025-04-03 08:20:00|8522|8521|8510.8|8509.8|8523.8|8522.8|8507.5|8506.5|537
1743668700000|2025-04-03 08:25:00|8510.5|8509.5|8511.5|8510.5|8517.3|8516.3|8509.3|8508.3|293
1743669000000|2025-04-03 08:30:00|8511.3|8510.3|8517|8516|8522.5|8521.5|8511|8510|422
1743669300000|2025-04-03 08:35:00|8517.3|8516.3|8518|8517|8523.3|8522.3|8514.8|8513.8|528
1743669600000|2025-04-03 08:40:00|8518.5|8517.5|8511.5|8510.5|8520.8|8519.8|8509.3|8508.3|555
1743669900000|2025-04-03 08:45:00|8512.5|8511.5|8507.8|8506.8|8513|8512|8502.3|8501.3|558
1743670200000|2025-04-03 08:50:00|8508.5|8507.5|8501|8500|8508.5|8507.5|8497.5|8496.5|356
1743670500000|2025-04-03 08:55:00|8500.8|8499.8|8508.5|8507.5|8510.3|8509.3|8497.5|8496.5|401
1743670800000|2025-04-03 09:00:00|8509.8|8508.8|8499|8498|8512.3|8511.3|8499|8498|482
1743671100000|2025-04-03 09:05:00|8498.5|8497.5|8493|8492|8500.8|8499.8|8492|8491|389
1743671400000|2025-04-03 09:10:00|8492.5|8491.5|8487|8486|8493|8492|8482.8|8481.8|649
1743671700000|2025-04-03 09:15:00|8488.5|8487.5|8492.5|8491.5|8496.3|8495.3|8488.5|8487.5|577
1743672000000|2025-04-03 09:20:00|8492.3|8491.3|8496.8|8495.8|8504|8503|8491.5|8490.5|401
1743672300000|2025-04-03 09:25:00|8497.5|8496.5|8497|8496|8503|8502|8496|8495|406
1743672600000|2025-04-03 09:30:00|8497.5|8496.5|8493.5|8492.5|8499.3|8498.3|8492|8491|359
1743672900000|2025-04-03 09:35:00|8493.8|8492.8|8505.5|8504.5|8506.5|8505.5|8491|8490|455
1743673200000|2025-04-03 09:40:00|8506|8505|8503.5|8502.5|8506.3|8505.3|8499|8498|260
1743673500000|2025-04-03 09:45:00|8503.8|8502.8|8501|8500|8504.5|8503.5|8490.5|8489.5|414
1743673800000|2025-04-03 09:50:00|8500.8|8499.8|8491.5|8490.5|8503|8502|8491.5|8490.5|252
1743674100000|2025-04-03 09:55:00|8490.5|8489.5|8488|8487|8493|8492|8485.5|8484.5|343
1743674400000|2025-04-03 10:00:00|8487.8|8486.8|8483.5|8482.5|8493.5|8492.5|8483.5|8482.5|509
1743674700000|2025-04-03 10:05:00|8484|8483|8487.5|8486.5|8488|8487|8477.5|8476.5|817
1743675000000|2025-04-03 10:10:00|8487.3|8486.3|8478.5|8477.5|8491|8490|8476.5|8475.5|819
1743675300000|2025-04-03 10:15:00|8478.8|8477.8|8479.3|8478.3|8487|8486|8477|8476|383
1743675600000|2025-04-03 10:20:00|8479.5|8478.5|8484.5|8483.5|8487|8486|8475.5|8474.5|418
1743675900000|2025-04-03 10:25:00|8484|8483|8476|8475|8489|8488|8474.8|8473.8|360
1743676200000|2025-04-03 10:30:00|8476.3|8475.3|8471.5|8470.5|8477|8476|8468.8|8467.8|634
1743676500000|2025-04-03 10:35:00|8471.3|8470.3|8472.8|8471.8|8474.5|8473.5|8468.3|8467.3|443
1743676800000|2025-04-03 10:40:00|8473.5|8472.5|8476.5|8475.5|8478.5|8477.5|8471.5|8470.5|403
1743677100000|2025-04-03 10:45:00|8477|8476|8473|8472|8479.3|8478.3|8472.3|8471.3|377
1743677400000|2025-04-03 10:50:00|8473.3|8472.3|8472.5|8471.5|8477|8476|8466.5|8465.5|797
1743677700000|2025-04-03 10:55:00|8472.8|8471.8|8473.5|8472.5|8474|8473|8468.5|8467.5|746
1743678000000|2025-04-03 11:00:00|8474.5|8473.5|8476.8|8475.8|8478.5|8477.5|8469.5|8468.5|562
1743678300000|2025-04-03 11:05:00|8476.5|8475.5|8482|8481|8482.5|8481.5|8475.5|8474.5|568
1743678600000|2025-04-03 11:10:00|8482.3|8481.3|8484|8483|8486|8485|8477.5|8476.5|452
1743678900000|2025-04-03 11:15:00|8484.3|8483.3|8478.5|8477.5|8488.5|8487.5|8476.8|8475.8|364
1743679200000|2025-04-03 11:20:00|8478.8|8477.8|8471|8470|8479.3|8478.3|8471|8470|204
1743679500000|2025-04-03 11:25:00|8470.8|8469.8|8470|8469|8473.5|8472.5|8467|8466|359
1743679800000|2025-04-03 11:30:00|8470.3|8469.3|8464.5|8463.5|8470.3|8469.3|8460.8|8459.8|290
1743680100000|2025-04-03 11:35:00|8464|8463|8468.5|8467.5|8470|8469|8463.3|8462.3|495
1743680400000|2025-04-03 11:40:00|8468|8467|8466|8465|8469.5|8468.5|8463.5|8462.5|363
1743680700000|2025-04-03 11:45:00|8467|8466|8471|8470|8471.8|8470.8|8464.3|8463.3|381
1743681000000|2025-04-03 11:50:00|8471.3|8470.3|8469.3|8468.3|8474.5|8473.5|8465.8|8464.8|647
1743681300000|2025-04-03 11:55:00|8469.5|8468.5|8465.5|8464.5|8471|8470|8465.3|8464.3|520
1743681600000|2025-04-03 12:00:00|8465|8464|8475.8|8474.8|8476.3|8475.3|8460.5|8459.5|840
1743681900000|2025-04-03 12:05:00|8476|8475|8476.5|8475.5|8478.5|8477.5|8473|8472|422
1743682200000|2025-04-03 12:10:00|8476.3|8475.3|8484.5|8483.5|8486.8|8485.8|8474.5|8473.5|621
1743682500000|2025-04-03 12:15:00|8484.3|8483.3|8487.8|8486.8|8488.3|8487.3|8482|8481|506
1743682800000|2025-04-03 12:20:00|8487|8486|8491.3|8490.3|8493.3|8492.3|8486.5|8485.5|530
1743683100000|2025-04-03 12:25:00|8491.8|8490.8|8482.3|8481.3|8493.8|8492.8|8482.3|8481.3|465
1743683400000|2025-04-03 12:30:00|8482.5|8481.5|8478|8477|8484.3|8483.3|8476.8|8475.8|482
1743683700000|2025-04-03 12:35:00|8478.3|8477.3|8490.3|8489.3|8491.3|8490.3|8477.3|8476.3|504
1743684000000|2025-04-03 12:40:00|8489|8488|8488.8|8487.8|8493.8|8492.8|8486.8|8485.8|717
1743684300000|2025-04-03 12:45:00|8489|8488|8487|8486|8489|8488|8478|8477|910
1743684600000|2025-04-03 12:50:00|8486.8|8485.8|8492.3|8491.3|8495.8|8494.8|8484.8|8483.8|894
1743684900000|2025-04-03 12:55:00|8492|8491|8485|8484|8494|8493|8483|8482|867
1743685200000|2025-04-03 13:00:00|8484.8|8483.8|8478|8477|8487.5|8486.5|8476.5|8475.5|602
1743685500000|2025-04-03 13:05:00|8477.8|8476.8|8471.5|8470.5|8480.5|8479.5|8465|8464|696
1743685800000|2025-04-03 13:10:00|8471.8|8470.8|8467|8466|8477|8476|8466.8|8465.8|516
1743686100000|2025-04-03 13:15:00|8467.3|8466.3|8465.8|8464.8|8470|8469|8461.8|8460.8|900
1743686400000|2025-04-03 13:20:00|8466|8465|8456.3|8455.3|8466.5|8465.5|8454.3|8453.3|754
1743686700000|2025-04-03 13:25:00|8455.3|8454.3|8463.5|8462.5|8470.3|8469.3|8455.3|8454.3|832
1743687000000|2025-04-03 13:30:00|8464|8463|8485.5|8484.5|8486.5|8485.5|8462.5|8461.5|1571
1743687300000|2025-04-03 13:35:00|8485.8|8484.8|8496.3|8495.3|8498.3|8497.3|8481|8480|1586
1743687600000|2025-04-03 13:40:00|8496.5|8495.5|8494|8493|8502.5|8501.5|8491.5|8490.5|922
1743687900000|2025-04-03 13:45:00|8493.3|8492.3|8485.5|8484.5|8493.5|8492.5|8483.5|8482.5|887
1743688200000|2025-04-03 13:50:00|8485.3|8484.3|8479|8478|8495.3|8494.3|8479|8478|1116
1743688500000|2025-04-03 13:55:00|8479.3|8478.3|8486.3|8485.3|8489|8488|8479.3|8478.3|1125
1743688800000|2025-04-03 14:00:00|8484.5|8483.5|8468.5|8467.5|8485.5|8484.5|8465.8|8464.8|1299
1743689100000|2025-04-03 14:05:00|8468.8|8467.8|8464.5|8463.5|8476.3|8475.3|8462.5|8461.5|1077
1743689400000|2025-04-03 14:10:00|8464.8|8463.8|8469.8|8468.8|8469.8|8468.8|8457.5|8456.5|891
1743689700000|2025-04-03 14:15:00|8469.3|8468.3|8465.5|8464.5|8479.8|8478.8|8464.3|8463.3|975
1743690000000|2025-04-03 14:20:00|8465.3|8464.3|8475.5|8474.5|8477.5|8476.5|8464.5|8463.5|792
1743690300000|2025-04-03 14:25:00|8474.5|8473.5|8481|8480|8488|8487|8473.5|8472.5|938
1743690600000|2025-04-03 14:30:00|8480.8|8479.8|8474.3|8473.3|8487.8|8486.8|8473.5|8472.5|854
1743690900000|2025-04-03 14:35:00|8474|8473|8461.3|8460.3|8475|8474|8461|8460|996
1743691200000|2025-04-03 14:40:00|8461.5|8460.5|8467.5|8466.5|8475.8|8474.8|8461.5|8460.5|820
1743691500000|2025-04-03 14:45:00|8467.8|8466.8|8460|8459|8470|8469|8458.8|8457.8|843
1743691800000|2025-04-03 14:50:00|8460.3|8459.3|8452.8|8451.8|8461.3|8460.3|8452.3|8451.3|1229
1743692100000|2025-04-03 14:55:00|8452.5|8451.5|8449.3|8448.3|8455.8|8454.8|8448.8|8447.8|1270
1743692400000|2025-04-03 15:00:00|8448.5|8447.5|8459.8|8458.8|8460.3|8459.3|8448.5|8447.5|1870
1743692700000|2025-04-03 15:05:00|8459.5|8458.5|8453.3|8452.3|8459.8|8458.8|8450.3|8449.3|1531
1743693000000|2025-04-03 15:10:00|8453.5|8452.5|8467.8|8466.8|8471.3|8470.3|8453.3|8452.3|1341
1743693300000|2025-04-03 15:15:00|8468.3|8467.3|8472|8471|8477|8476|8468.3|8467.3|1459
1743693600000|2025-04-03 15:20:00|8471.8|8470.8|8461.8|8460.8|8472|8471|8458.3|8457.3|1821
1743693900000|2025-04-03 15:25:00|8462|8461|8456.3|8454.3|8469.3|8468.3|8453.8|8452.8|5131
1743694200000|2025-04-03 15:30:00|8457.3|8455.3|8471|8469|8474|8472|8455.3|8453.3|5426
1743694500000|2025-04-03 15:35:00|8470.3|8468.3|8479.3|8477.3|8480.3|8478.3|8466.5|8464.5|2385
1743694800000|2025-04-03 15:40:00|8478.8|8476.8|8492.5|8490.5|8493.8|8491.8|8478.8|8476.8|1263
1743695100000|2025-04-03 15:45:00|8492.8|8490.8|8489.5|8487.5|8495.3|8493.3|8485.3|8483.3|532
1743695400000|2025-04-03 15:50:00|8489.3|8487.3|8490|8488|8490|8488|8480.5|8478.5|423
1743695700000|2025-04-03 15:55:00|8489.8|8487.8|8492|8490|8496|8494|8487.5|8485.5|383
1743696000000|2025-04-03 16:00:00|8491.5|8489.5|8492|8490|8501|8499|8490.3|8488.3|440
1743696300000|2025-04-03 16:05:00|8492.3|8490.3|8494.8|8492.8|8499.5|8497.5|8491.5|8489.5|672
1743696600000|2025-04-03 16:10:00|8495|8493|8500.5|8498.5|8503.5|8501.5|8493.8|8491.8|295
1743696900000|2025-04-03 16:15:00|8500.3|8498.3|8505.3|8503.3|8506|8504|8499.3|8497.3|377
1743697200000|2025-04-03 16:20:00|8505|8503|8510|8508|8511|8509|8502|8500|172
1743697500000|2025-04-03 16:25:00|8510.3|8508.3|8515.5|8513.5|8516.3|8514.3|8504.3|8502.3|258
1743697800000|2025-04-03 16:30:00|8515.8|8513.8|8507.5|8505.5|8518.5|8516.5|8507.5|8505.5|157
1743698100000|2025-04-03 16:35:00|8507.8|8505.8|8505.5|8503.5|8509|8507|8504.5|8502.5|210
1743698400000|2025-04-03 16:40:00|8505.3|8503.3|8508.5|8506.5|8516|8514|8505.3|8503.3|219
1743698700000|2025-04-03 16:45:00|8508.3|8506.3|8514.8|8512.8|8515|8513|8506.5|8504.5|413
1743699000000|2025-04-03 16:50:00|8514.5|8512.5|8497.8|8495.8|8515|8513|8496.5|8494.5|247
1743699300000|2025-04-03 16:55:00|8497.5|8495.5|8498.5|8496.5|8500.5|8498.5|8494.8|8492.8|158
1743699600000|2025-04-03 17:00:00|8499.5|8497.5|8499.5|8497.5|8503.5|8501.5|8495.5|8493.5|201
1743699900000|2025-04-03 17:05:00|8499.8|8497.8|8493.3|8491.3|8503.5|8501.5|8493.3|8491.3|267
1743700200000|2025-04-03 17:10:00|8493|8491|8495.8|8493.8|8498.8|8496.8|8489.8|8487.8|180
1743700500000|2025-04-03 17:15:00|8495.5|8493.5|8493|8491|8496.8|8494.8|8492.3|8490.3|119
1743700800000|2025-04-03 17:20:00|8493.3|8491.3|8488.8|8486.8|8495|8493|8486.3|8484.3|166
1743701100000|2025-04-03 17:25:00|8489|8487|8485.5|8483.5|8489.8|8487.8|8484.5|8482.5|254
1743701400000|2025-04-03 17:30:00|8486|8484|8491|8489|8491.5|8489.5|8485.5|8483.5|126
1743701700000|2025-04-03 17:35:00|8491.3|8489.3|8500.5|8498.5|8502|8500|8491.3|8489.3|240
1743702000000|2025-04-03 17:40:00|8500.3|8498.3|8504|8502|8504|8502|8498|8496|177
1743702300000|2025-04-03 17:45:00|8503.5|8501.5|8500.3|8498.3|8507.3|8505.3|8498.3|8496.3|130
1743702600000|2025-04-03 17:50:00|8500|8498|8498.5|8496.5|8501|8499|8494|8492|112
1743702900000|2025-04-03 17:55:00|8497.5|8495.5|8496|8494|8498|8496|8492|8490|137
1743703200000|2025-04-03 18:00:00|8496.3|8494.3|8497.5|8495.5|8503.8|8501.8|8496.3|8494.3|235
1743703500000|2025-04-03 18:05:00|8498|8496|8491|8489|8499|8497|8487.5|8485.5|128
1743703800000|2025-04-03 18:10:00|8490.8|8488.8|8485.3|8483.3|8492|8490|8484.5|8482.5|152
1743704100000|2025-04-03 18:15:00|8485|8483|8483.5|8481.5|8488|8486|8481.5|8479.5|131
1743704400000|2025-04-03 18:20:00|8483|8481|8485|8483|8488|8486|8481|8479|213
1743704700000|2025-04-03 18:25:00|8485.3|8483.3|8485.5|8483.5|8487.5|8485.5|8482.5|8480.5|137
1743705000000|2025-04-03 18:30:00|8485.8|8483.8|8476|8474|8488.5|8486.5|8475.3|8473.3|347
1743705300000|2025-04-03 18:35:00|8476.3|8474.3|8479|8477|8482.3|8480.3|8475.5|8473.5|224
1743705600000|2025-04-03 18:40:00|8479.3|8477.3|8485.8|8483.8|8486.8|8484.8|8477.5|8475.5|216
1743705900000|2025-04-03 18:45:00|8486|8484|8488|8486|8489.5|8487.5|8481.3|8479.3|171
1743706200000|2025-04-03 18:50:00|8487.8|8485.8|8479.5|8477.5|8488.3|8486.3|8479.5|8477.5|191
1743706500000|2025-04-03 18:55:00|8479|8477|8482|8480|8483|8481|8474.8|8472.8|184
1743706800000|2025-04-03 19:00:00|8481.5|8479.5|8484|8482|8486.3|8484.3|8478.3|8476.3|198
1743707100000|2025-04-03 19:05:00|8483.8|8481.8|8484|8482|8488|8486|8482.5|8480.5|163
1743707400000|2025-04-03 19:10:00|8483.8|8481.8|8479.8|8477.8|8485.8|8483.8|8478.5|8476.5|158
1743707700000|2025-04-03 19:15:00|8480|8478|8475|8473|8480.5|8478.5|8468|8466|322
1743708000000|2025-04-03 19:20:00|8475.5|8473.5|8476|8474|8478.3|8476.3|8469|8467|346
1743708300000|2025-04-03 19:25:00|8475.8|8473.8|8472.5|8470.5|8478.5|8476.5|8469.5|8467.5|311
1743708600000|2025-04-03 19:30:00|8472.8|8470.8|8469.3|8467.3|8474.3|8472.3|8465.8|8463.8|490
1743708900000|2025-04-03 19:35:00|8468.3|8466.3|8474.3|8472.3|8475.5|8473.5|8466.8|8464.8|351
1743709200000|2025-04-03 19:40:00|8472.5|8470.5|8478.3|8476.3|8480|8478|8470.5|8468.5|384
1743709500000|2025-04-03 19:45:00|8478|8476|8466.8|8464.8|8478.8|8476.8|8462.8|8460.8|609
1743709800000|2025-04-03 19:50:00|8466|8464|8470.3|8468.3|8471|8469|8464|8462|678
1743710100000|2025-04-03 19:55:00|8470|8468|8472.6|8468.6|8472.8|8469.3|8463.8|8461.8|691
1743710400000|2025-04-03 20:00:00|8475|8471|8475.2|8471.2|8477|8473|8470.5|8466.5|0
1743710700000|2025-04-03 20:05:00|8475.3|8471.3|8475.5|8471.5|8477|8473|8473.2|8469.2|0
1743711000000|2025-04-03 20:10:00|8475.6|8471.6|8473.3|8469.3|8476.2|8472.2|8470.7|8466.7|0
1743711300000|2025-04-03 20:15:00|8473.2|8469.2|8468.6|8464.6|8473.2|8469.2|8468.1|8464.1|0
1743711600000|2025-04-03 20:20:00|8468.5|8464.5|8467.9|8463.9|8470.2|8466.2|8467.4|8463.4|0
1743711900000|2025-04-03 20:25:00|8467.7|8463.7|8455.5|8451.5|8467.9|8463.9|8455.5|8451.5|0
1743712200000|2025-04-03 20:30:00|8455.6|8451.6|8460.6|8456.6|8465.4|8461.4|8454.8|8450.8|0
1743712500000|2025-04-03 20:35:00|8460.5|8456.5|8457.3|8453.3|8461.9|8457.9|8456.5|8452.5|0
1743712800000|2025-04-03 20:40:00|8457.2|8453.2|8460.2|8456.2|8461|8457|8457|8453|0
1743713100000|2025-04-03 20:45:00|8460.4|8456.4|8460.5|8456.5|8461.8|8457.8|8459.9|8455.9|0
1743713400000|2025-04-03 20:50:00|8460.6|8456.6|8464.1|8460.1|8464.1|8460.1|8459.9|8455.9|0
1743713700000|2025-04-03 20:55:00|8464.2|8460.2|8464|8460|8465.6|8461.6|8463.2|8459.2|0
1743714000000|2025-04-03 21:00:00|8463.9|8459.9|8462.9|8458.9|8464.4|8460.4|8462.9|8458.9|0
1743714300000|2025-04-03 21:05:00|8463|8459|8464.4|8460.4|8464.8|8460.8|8462.9|8458.9|0
1743714600000|2025-04-03 21:10:00|8464.5|8460.5|8464.2|8460.2|8465.2|8461.2|8463.5|8459.5|0
1743714900000|2025-04-03 21:15:00|8464.3|8460.3|8463.4|8459.4|8464.6|8460.6|8463.4|8459.4|0
1743715200000|2025-04-03 21:20:00|8463.3|8459.3|8463.5|8459.5|8464|8460|8463|8459|0
1743715500000|2025-04-03 21:25:00|8463.6|8459.6|8463.6|8459.6|8463.6|8459.6|8462.7|8458.7|0
1743715800000|2025-04-03 21:30:00|8463.7|8459.7|8463.1|8459.1|8464.2|8460.2|8462.4|8458.4|0
1743716100000|2025-04-03 21:35:00|8462.9|8458.9|8462.8|8458.8|8463|8459|8462.1|8458.1|0
1743716400000|2025-04-03 21:40:00|8462.7|8458.7|8464.5|8460.5|8464.8|8460.8|8462.6|8458.6|0
1743716700000|2025-04-03 21:45:00|8464.7|8460.7|8464|8460|8464.8|8460.8|8463.8|8459.8|0
1743717000000|2025-04-03 21:50:00|8463.9|8459.9|8465.3|8461.3|8465.3|8461.3|8463.8|8459.8|0
1743717300000|2025-04-03 21:55:00|8465.2|8461.2|8464.8|8460.8|8465.3|8461.3|8464|8460|0
1743717600000|2025-04-03 22:00:00|8465.2|8461.2|8474|8470|8475.6|8471.6|8463.7|8459.7|0
1743717900000|2025-04-03 22:05:00|8473.9|8469.9|8467.5|8463.5|8474|8470|8465.6|8461.6|0
1743718200000|2025-04-03 22:10:00|8467.6|8463.6|8465.1|8461.1|8467.7|8463.7|8463.5|8459.5|0
1743718500000|2025-04-03 22:15:00|8464.9|8460.9|8461.8|8457.8|8469.1|8465.1|8461.8|8457.8|0
1743718800000|2025-04-03 22:20:00|8462|8458|8457.4|8453.4|8463.4|8459.4|8454.5|8450.5|0
1743719100000|2025-04-03 22:25:00|8457.3|8453.3|8460.8|8456.8|8460.8|8456.8|8452.6|8448.6|0
1743719400000|2025-04-03 22:30:00|8460.9|8456.9|8461.9|8457.9|8463.6|8459.6|8460.8|8456.8|0
1743719700000|2025-04-03 22:35:00|8462|8458|8462.4|8458.4|8465.6|8461.6|8462|8458|0
1743720000000|2025-04-03 22:40:00|8462.3|8458.3|8466.2|8462.2|8466.2|8462.2|8461.9|8457.9|0
1743720300000|2025-04-03 22:45:00|8466|8462|8465.2|8461.2|8466.5|8462.5|8463.8|8459.8|0
1743720600000|2025-04-03 22:50:00|8465.1|8461.1|8462.7|8458.7|8467.6|8463.6|8462.7|8458.7|0
1743720900000|2025-04-03 22:55:00|8462.8|8458.8|8464.9|8460.9|8466|8462|8462.1|8458.1|0
1743721200000|2025-04-03 23:00:00|8465|8461|8461.3|8457.3|8466.9|8462.9|8461.3|8457.3|0
1743721500000|2025-04-03 23:05:00|8461.4|8457.4|8462.6|8458.6|8465.3|8461.3|8461.4|8457.4|0
1743721800000|2025-04-03 23:10:00|8462.5|8458.5|8463.4|8459.4|8464.3|8460.3|8461.2|8457.2|0
1743722100000|2025-04-03 23:15:00|8463.3|8459.3|8460.1|8456.1|8463.6|8459.6|8459.8|8455.8|0
1743722400000|2025-04-03 23:20:00|8460|8456|8464.6|8460.6|8464.6|8460.6|8457|8453|0
1743722700000|2025-04-03 23:25:00|8464.7|8460.7|8468.3|8464.3|8468.6|8464.6|8464.7|8460.7|0
1743723000000|2025-04-03 23:30:00|8468.2|8464.2|8469.4|8465.4|8470.2|8466.2|8466.4|8462.4|0
1743723300000|2025-04-03 23:35:00|8469.5|8465.5|8469.5|8465.5|8470.7|8466.7|8469.2|8465.2|0
1743723600000|2025-04-03 23:40:00|8469.4|8465.4|8470.2|8466.2|8471|8467|8469.1|8465.1|0
1743723900000|2025-04-03 23:45:00|8470.1|8466.1|8474.4|8470.4|8474.5|8470.5|8469.1|8465.1|0
1743724200000|2025-04-03 23:50:00|8474.3|8470.3|8470.6|8466.6|8474.6|8470.6|8468.4|8464.4|0
1743724500000|2025-04-03 23:55:00|8470.5|8466.5|8469.8|8465.8|8471.1|8467.1|8468.5|8464.5|0
1743724800000|2025-04-04 00:00:00|8469.9|8465.9|8477.9|8474.9|8478.9|8475.9|8459.4|8456.4|103
1743725100000|2025-04-04 00:05:00|8477.6|8474.6|8473.4|8470.4|8478.9|8475.9|8472.4|8469.4|22
1743725400000|2025-04-04 00:10:00|8473.6|8470.6|8469.1|8466.1|8474.6|8471.6|8468.4|8465.4|49
1743725700000|2025-04-04 00:15:00|8468.9|8465.9|8468.6|8465.6|8469.4|8466.4|8464.1|8461.1|70
1743726000000|2025-04-04 00:20:00|8468.4|8465.4|8464.4|8461.4|8468.6|8465.6|8464.1|8461.1|19
1743726300000|2025-04-04 00:25:00|8464.1|8461.1|8468.6|8465.6|8468.6|8465.6|8463.4|8460.4|26
1743726600000|2025-04-04 00:30:00|8468.1|8465.1|8466.1|8463.1|8470.6|8467.6|8464.9|8461.9|32
1743726900000|2025-04-04 00:35:00|8465.9|8462.9|8463.4|8460.4|8465.9|8462.9|8462.1|8459.1|22
1743727200000|2025-04-04 00:40:00|8463.6|8460.6|8458.1|8455.1|8463.9|8460.9|8458.1|8455.1|18
1743727500000|2025-04-04 00:45:00|8458.4|8455.4|8457.1|8454.1|8460.6|8457.6|8455.9|8452.9|38
1743727800000|2025-04-04 00:50:00|8456.9|8453.9|8457.1|8454.1|8457.6|8454.6|8455.9|8452.9|12
1743728100000|2025-04-04 00:55:00|8456.9|8453.9|8456.1|8453.1|8457.1|8454.1|8454.6|8451.6|13
1743728400000|2025-04-04 01:00:00|8456.4|8453.4|8460.6|8457.6|8461.4|8458.4|8456.4|8453.4|43
1743728700000|2025-04-04 01:05:00|8460.4|8457.4|8459.9|8456.9|8462.1|8459.1|8458.1|8455.1|53
1743729000000|2025-04-04 01:10:00|8460.1|8457.1|8458.6|8455.6|8460.1|8457.1|8455.6|8452.6|38
1743729300000|2025-04-04 01:15:00|8458.4|8455.4|8460.4|8457.4|8462.4|8459.4|8457.1|8454.1|20
1743729600000|2025-04-04 01:20:00|8460.6|8457.6|8463.1|8460.1|8465.6|8462.6|8460.6|8457.6|27
1743729900000|2025-04-04 01:25:00|8462.6|8459.6|8458.6|8455.6|8462.6|8459.6|8457.6|8454.6|25
1743730200000|2025-04-04 01:30:00|8458.9|8455.9|8452.4|8449.4|8458.9|8455.9|8452.1|8449.1|12
1743730500000|2025-04-04 01:35:00|8451.4|8448.4|8451.4|8448.4|8451.9|8448.9|8449.9|8446.9|17
1743730800000|2025-04-04 01:40:00|8451.1|8448.1|8452.9|8449.9|8453.1|8450.1|8450.1|8447.1|36
1743731100000|2025-04-04 01:45:00|8452.4|8449.4|8450.9|8447.9|8453.1|8450.1|8450.4|8447.4|12
1743731400000|2025-04-04 01:50:00|8450.4|8447.4|8446.4|8443.4|8451.4|8448.4|8446.1|8443.1|23
1743731700000|2025-04-04 01:55:00|8446.1|8443.1|8445.6|8442.6|8446.6|8443.6|8444.9|8441.9|10
1743732000000|2025-04-04 02:00:00|8445.9|8442.9|8446.6|8443.6|8447.9|8444.9|8444.6|8441.6|44
1743732300000|2025-04-04 02:05:00|8446.9|8443.9|8453.1|8450.1|8453.1|8450.1|8446.6|8443.6|26
1743732600000|2025-04-04 02:10:00|8452.9|8449.9|8458.6|8455.6|8459.6|8456.6|8452.9|8449.9|66
1743732900000|2025-04-04 02:15:00|8459.1|8456.1|8457.9|8454.9|8459.9|8456.9|8455.9|8452.9|25
1743733200000|2025-04-04 02:20:00|8457.6|8454.6|8454.9|8451.9|8458.1|8455.1|8454.1|8451.1|20
1743733500000|2025-04-04 02:25:00|8454.6|8451.6|8455.4|8452.4|8455.9|8452.9|8452.1|8449.1|27
1743733800000|2025-04-04 02:30:00|8455.6|8452.6|8453.9|8450.9|8456.6|8453.6|8452.1|8449.1|17
1743734100000|2025-04-04 02:35:00|8454.1|8451.1|8451.6|8448.6|8457.1|8454.1|8451.6|8448.6|78
1743734400000|2025-04-04 02:40:00|8450.4|8447.4|8450.6|8447.6|8451.9|8448.9|8448.4|8445.4|43
1743734700000|2025-04-04 02:45:00|8450.1|8447.1|8449.9|8446.9|8450.6|8447.6|8448.4|8445.4|28
1743735000000|2025-04-04 02:50:00|8449.6|8446.6|8444.9|8441.9|8449.9|8446.9|8444.9|8441.9|22
1743735300000|2025-04-04 02:55:00|8444.6|8441.6|8443.6|8440.6|8445.4|8442.4|8441.6|8438.6|62
1743735600000|2025-04-04 03:00:00|8443.1|8440.1|8441.6|8438.6|8444.1|8441.1|8440.6|8437.6|28
1743735900000|2025-04-04 03:05:00|8441.1|8438.1|8437.9|8434.9|8441.1|8438.1|8437.6|8434.6|31
1743736200000|2025-04-04 03:10:00|8438.1|8435.1|8438.9|8435.9|8438.9|8435.9|8435.9|8432.9|35
1743736500000|2025-04-04 03:15:00|8438.6|8435.6|8441.6|8438.6|8442.1|8439.1|8438.6|8435.6|29
1743736800000|2025-04-04 03:20:00|8441.1|8438.1|8440.1|8437.1|8441.9|8438.9|8439.9|8436.9|28
1743737100000|2025-04-04 03:25:00|8439.6|8436.6|8436.9|8433.9|8439.6|8436.6|8435.9|8432.9|29
1743737400000|2025-04-04 03:30:00|8436.4|8433.4|8432.1|8429.1|8437.4|8434.4|8427.4|8424.4|71
1743737700000|2025-04-04 03:35:00|8432.4|8429.4|8431.6|8428.6|8433.6|8430.6|8430.6|8427.6|30
1743738000000|2025-04-04 03:40:00|8431.9|8428.9|8432.1|8429.1|8433.1|8430.1|8430.6|8427.6|15
1743738300000|2025-04-04 03:45:00|8432.6|8429.6|8431.6|8428.6|8435.6|8432.6|8430.9|8427.9|22
1743738600000|2025-04-04 03:50:00|8431.9|8428.9|8432.9|8429.9|8432.9|8429.9|8426.4|8423.4|22
1743738900000|2025-04-04 03:55:00|8432.6|8429.6|8433.9|8430.9|8435.6|8432.6|8432.1|8429.1|19
1743739200000|2025-04-04 04:00:00|8433.6|8430.6|8432.9|8429.9|8435.1|8432.1|8432.6|8429.6|22
1743739500000|2025-04-04 04:05:00|8432.6|8429.6|8434.1|8431.1|8434.1|8431.1|8430.6|8427.6|14
1743739800000|2025-04-04 04:10:00|8433.6|8430.6|8434.6|8431.6|8435.6|8432.6|8432.9|8429.9|40
1743740100000|2025-04-04 04:15:00|8435.1|8432.1|8436.6|8433.6|8437.6|8434.6|8434.6|8431.6|50
1743740400000|2025-04-04 04:20:00|8436.4|8433.4|8437.6|8434.6|8437.9|8434.9|8434.4|8431.4|61
1743740700000|2025-04-04 04:25:00|8435.9|8432.9|8438.6|8435.6|8439.9|8436.9|8435.6|8432.6|40
1743741000000|2025-04-04 04:30:00|8438.9|8435.9|8439.1|8436.1|8439.6|8436.6|8436.4|8433.4|27
1743741300000|2025-04-04 04:35:00|8438.9|8435.9|8437.6|8434.6|8439.1|8436.1|8436.1|8433.1|16
1743741600000|2025-04-04 04:40:00|8437.4|8434.4|8431.6|8428.6|8437.9|8434.9|8429.1|8426.1|34
1743741900000|2025-04-04 04:45:00|8431.9|8428.9|8432.9|8429.9|8432.9|8429.9|8430.1|8427.1|26
1743742200000|2025-04-04 04:50:00|8431.6|8428.6|8428.9|8425.9|8431.6|8428.6|8428.6|8425.6|20
1743742500000|2025-04-04 04:55:00|8429.1|8426.1|8430.1|8427.1|8430.4|8427.4|8427.6|8424.6|15
1743742800000|2025-04-04 05:00:00|8429.6|8426.6|8425.6|8422.6|8433.6|8430.6|8423.9|8420.9|142
1743743100000|2025-04-04 05:05:00|8425.9|8422.9|8428.6|8425.6|8429.6|8426.6|8424.9|8421.9|24
1743743400000|2025-04-04 05:10:00|8428.4|8425.4|8425.9|8422.9|8431.1|8428.1|8425.9|8422.9|58
1743743700000|2025-04-04 05:15:00|8426.1|8423.1|8427.4|8424.4|8428.1|8425.1|8424.6|8421.6|99
1743744000000|2025-04-04 05:20:00|8427.1|8424.1|8433.4|8430.4|8433.6|8430.6|8427.1|8424.1|95
1743744300000|2025-04-04 05:25:00|8432.9|8429.9|8442.6|8439.6|8442.9|8439.9|8432.6|8429.6|232
1743744600000|2025-04-04 05:30:00|8442.4|8439.4|8440.1|8437.1|8444.6|8441.6|8439.6|8436.6|65
1743744900000|2025-04-04 05:35:00|8439.9|8436.9|8440.1|8437.1|8441.4|8438.4|8436.4|8433.4|72
1743745200000|2025-04-04 05:40:00|8440.4|8437.4|8443.6|8440.6|8444.1|8441.1|8439.6|8436.6|53
1743745500000|2025-04-04 05:45:00|8443.9|8440.9|8450.6|8447.6|8452.9|8449.9|8443.6|8440.6|111
1743745800000|2025-04-04 05:50:00|8450.1|8447.1|8450.6|8447.6|8451.4|8448.4|8449.9|8446.9|12
1743746100000|2025-04-04 05:55:00|8450.4|8447.4|8455.1|8452.1|8455.1|8452.1|8450.4|8447.4|41
1743746400000|2025-04-04 06:00:00|8454.9|8451.9|8460.1|8458.1|8461.9|8459.9|8453.1|8450.6|304
1743746700000|2025-04-04 06:05:00|8459.9|8457.9|8460.6|8458.6|8461.6|8459.6|8455.4|8453.4|116
1743747000000|2025-04-04 06:10:00|8460.4|8458.4|8453.9|8451.9|8460.4|8458.4|8453.6|8451.6|152
1743747300000|2025-04-04 06:15:00|8454.1|8452.1|8452.9|8450.9|8454.1|8452.1|8447.6|8445.6|113
1743747600000|2025-04-04 06:20:00|8452.6|8450.6|8446.6|8444.6|8454.4|8452.4|8445.6|8443.6|129
1743747900000|2025-04-04 06:25:00|8446.9|8444.9|8447.6|8445.6|8453.4|8451.4|8445.6|8443.6|134
1743748200000|2025-04-04 06:30:00|8447.9|8445.9|8442.9|8440.9|8448.1|8446.1|8440.6|8438.6|239
1743748500000|2025-04-04 06:35:00|8442.6|8440.6|8441.9|8439.9|8444.4|8442.4|8440.6|8438.6|144
1743748800000|2025-04-04 06:40:00|8442.1|8440.1|8442.4|8440.4|8443.4|8441.4|8439.6|8437.6|147
1743749100000|2025-04-04 06:45:00|8442.6|8440.6|8448.1|8446.1|8448.1|8446.1|8442.6|8440.6|183
1743749400000|2025-04-04 06:50:00|8447.6|8445.6|8432.4|8430.4|8448.6|8446.6|8430.1|8428.1|649
1743749700000|2025-04-04 06:55:00|8432.1|8430.1|8432.6|8430.6|8441.4|8439.4|8430.9|8428.9|659
1743750000000|2025-04-04 07:00:00|8432.1|8431.1|8420.9|8419.9|8433.9|8432.9|8409.1|8408.1|3774
1743750300000|2025-04-04 07:05:00|8420.6|8419.6|8420.6|8419.6|8427.6|8426.6|8405.1|8404.1|2256
1743750600000|2025-04-04 07:10:00|8421.9|8420.9|8406.1|8405.1|8424.1|8423.1|8401.6|8400.6|1910
1743750900000|2025-04-04 07:15:00|8405.9|8404.9|8394.1|8393.1|8406.6|8405.6|8388.6|8387.6|1890
1743751200000|2025-04-04 07:20:00|8394.4|8393.4|8405.6|8404.6|8407.1|8406.1|8390.9|8389.9|1382
1743751500000|2025-04-04 07:25:00|8404.6|8403.6|8409.4|8408.4|8416.9|8415.9|8395.6|8394.6|888
1743751800000|2025-04-04 07:30:00|8409.1|8408.1|8403.1|8402.1|8411.1|8410.1|8401.1|8400.1|806
1743752100000|2025-04-04 07:35:00|8402.6|8401.6|8399.6|8398.6|8417.9|8416.9|8399.1|8398.1|881
1743752400000|2025-04-04 07:40:00|8399.1|8398.1|8386.1|8385.1|8399.1|8398.1|8381.6|8380.6|1299
1743752700000|2025-04-04 07:45:00|8385.6|8384.6|8387.1|8386.1|8393.6|8392.6|8379.6|8378.6|1185
1743753000000|2025-04-04 07:50:00|8386.4|8385.4|8374.1|8373.1|8392.1|8391.1|8371.1|8370.1|1287
1743753300000|2025-04-04 07:55:00|8373.9|8372.9|8370.6|8369.6|8375.1|8374.1|8363.9|8362.9|1490
1743753600000|2025-04-04 08:00:00|8370.1|8369.1|8364.6|8363.6|8376.1|8375.1|8361.6|8360.6|1300
1743753900000|2025-04-04 08:05:00|8364.9|8363.9|8362.6|8361.6|8366.6|8365.6|8352.6|8351.6|1532
1743754200000|2025-04-04 08:10:00|8362.1|8361.1|8357.1|8356.1|8363.1|8362.1|8350.4|8349.4|1085
1743754500000|2025-04-04 08:15:00|8356.6|8355.6|8368.1|8367.1|8368.6|8367.6|8346.9|8345.9|1183
1743754800000|2025-04-04 08:20:00|8368.4|8367.4|8362.6|8361.6|8375.4|8374.4|8358.1|8357.1|874
1743755100000|2025-04-04 08:25:00|8363.1|8362.1|8359.4|8358.4|8371.6|8370.6|8359.1|8358.1|892
1743755400000|2025-04-04 08:30:00|8359.1|8358.1|8349.6|8348.6|8362.6|8361.6|8349.1|8348.1|603
1743755700000|2025-04-04 08:35:00|8350.1|8349.1|8349.1|8348.1|8354.1|8353.1|8344.6|8343.6|649
1743756000000|2025-04-04 08:40:00|8350.1|8349.1|8347.9|8346.9|8354.6|8353.6|8340.1|8339.1|617
1743756300000|2025-04-04 08:45:00|8347.6|8346.6|8350.6|8349.6|8359.1|8358.1|8347.1|8346.1|1085
1743756600000|2025-04-04 08:50:00|8350.1|8349.1|8340.6|8339.6|8352.9|8351.9|8337.6|8336.6|1027
1743756900000|2025-04-04 08:55:00|8339.6|8338.6|8336.1|8335.1|8340.1|8339.1|8328.4|8327.4|1013
1743757200000|2025-04-04 09:00:00|8337.6|8336.6|8332.6|8331.6|8342.1|8341.1|8327.4|8326.4|922
1743757500000|2025-04-04 09:05:00|8332.1|8331.1|8342.6|8341.6|8344.6|8343.6|8323.9|8322.9|887
1743757800000|2025-04-04 09:10:00|8343.1|8342.1|8326.4|8325.4|8343.6|8342.6|8324.9|8323.9|790
1743758100000|2025-04-04 09:15:00|8326.1|8325.1|8334.6|8333.6|8340.1|8339.1|8324.6|8323.6|522
1743758400000|2025-04-04 09:20:00|8335.6|8334.6|8324.9|8323.9|8337.1|8336.1|8323.1|8322.1|848
1743758700000|2025-04-04 09:25:00|8324.6|8323.6|8314.6|8313.6|8331.1|8330.1|8313.6|8312.6|729
1743759000000|2025-04-04 09:30:00|8314.1|8313.1|8320.1|8319.1|8322.6|8321.6|8308.9|8307.9|826
1743759300000|2025-04-04 09:35:00|8319.1|8318.1|8317.6|8316.6|8324.6|8323.6|8316.6|8315.6|813
1743759600000|2025-04-04 09:40:00|8318.1|8317.1|8314.1|8313.1|8325.4|8324.4|8314.1|8313.1|782
1743759900000|2025-04-04 09:45:00|8314.4|8313.4|8314.1|8313.1|8324.6|8323.6|8312.6|8311.6|591
1743760200000|2025-04-04 09:50:00|8314.6|8313.6|8296.9|8295.9|8316.1|8315.1|8295.6|8294.6|1650
1743760500000|2025-04-04 09:55:00|8297.1|8296.1|8297.6|8296.6|8298.6|8297.6|8288.1|8287.1|1383
1743760800000|2025-04-04 10:00:00|8298.1|8297.1|8293.1|8292.1|8302.1|8301.1|8288.6|8287.6|974
1743761100000|2025-04-04 10:05:00|8292.9|8291.9|8253.6|8252.6|8296.4|8295.4|8252.9|8251.9|2165
1743761400000|2025-04-04 10:10:00|8253.4|8252.4|8249.1|8248.1|8263.1|8262.1|8247.1|8246.1|1239
1743761700000|2025-04-04 10:15:00|8249.6|8248.6|8224.1|8223.1|8251.1|8250.1|8223.6|8222.6|1432
1743762000000|2025-04-04 10:20:00|8223.6|8222.6|8158.6|8157.6|8224.6|8223.6|8132.9|8131.9|5690
1743762300000|2025-04-04 10:25:00|8157.9|8156.9|8154.4|8153.4|8171.4|8170.4|8138.4|8137.4|2752
1743762600000|2025-04-04 10:30:00|8153.4|8152.4|8171.4|8170.4|8181.1|8180.1|8145.1|8144.1|1932
1743762900000|2025-04-04 10:35:00|8171.9|8170.9|8182.1|8181.1|8188.1|8187.1|8161.6|8160.6|1506
1743763200000|2025-04-04 10:40:00|8180.4|8179.4|8172.9|8171.9|8193.6|8192.6|8171.6|8170.6|1175
1743763500000|2025-04-04 10:45:00|8173.4|8172.4|8147|8146|8173.4|8172.4|8133.1|8132.1|2232
1743763800000|2025-04-04 10:50:00|8147.8|8146.8|8138.8|8137.8|8150.5|8149.5|8133|8132|1026
1743764100000|2025-04-04 10:55:00|8138.5|8137.5|8137.5|8136.5|8145|8144|8132|8131|1434
1743764400000|2025-04-04 11:00:00|8138.3|8137.3|8156.3|8155.3|8160.3|8159.3|8138|8137|1817
1743764700000|2025-04-04 11:05:00|8156.8|8155.8|8145|8144|8166.5|8165.5|8141|8140|1397
1743765000000|2025-04-04 11:10:00|8145.5|8144.5|8144|8143|8148.5|8147.5|8129.5|8128.5|1129
1743765300000|2025-04-04 11:15:00|8144.3|8143.3|8162.5|8161.5|8165|8164|8144.3|8143.3|1189
1743765600000|2025-04-04 11:20:00|8163.5|8162.5|8146.3|8145.3|8163.5|8162.5|8139.5|8138.5|1490
1743765900000|2025-04-04 11:25:00|8146|8145|8112.3|8111.3|8146.8|8145.8|8109.3|8108.3|2126
1743766200000|2025-04-04 11:30:00|8111.3|8110.3|8111.8|8110.8|8115|8114|8101.5|8100.5|1085
1743766500000|2025-04-04 11:35:00|8112.3|8111.3|8152|8151|8152|8151|8110.5|8109.5|1177
1743766800000|2025-04-04 11:40:00|8151.8|8150.8|8122.8|8121.8|8152.8|8151.8|8121.5|8120.5|1419
1743767100000|2025-04-04 11:45:00|8122|8121|8126.3|8125.3|8136|8135|8114|8113|2022
1743767400000|2025-04-04 11:50:00|8126|8125|8145.5|8144.5|8146|8145|8124.5|8123.5|890
1743767700000|2025-04-04 11:55:00|8145.3|8144.3|8158.3|8157.3|8170.5|8169.5|8144|8143|2637
1743768000000|2025-04-04 12:00:00|8158.5|8157.5|8141.5|8140.5|8158.5|8157.5|8138.5|8137.5|888
1743768300000|2025-04-04 12:05:00|8142|8141|8147.5|8146.5|8159.5|8158.5|8141.5|8140.5|950
1743768600000|2025-04-04 12:10:00|8147.8|8146.8|8137.5|8136.5|8148.5|8147.5|8134.5|8133.5|1018
1743768900000|2025-04-04 12:15:00|8136.5|8135.5|8143|8142|8152.5|8151.5|8135.5|8134.5|1213
1743769200000|2025-04-04 12:20:00|8142.3|8141.3|8135.5|8134.5|8145|8144|8133.5|8132.5|752
1743769500000|2025-04-04 12:25:00|8135.8|8134.8|8152|8151|8155|8154|8132.8|8131.8|963
1743769800000|2025-04-04 12:30:00|8152.3|8151.3|8173|8172|8177.8|8176.8|8146.8|8145.8|1261
1743770100000|2025-04-04 12:35:00|8172.5|8171.5|8142.3|8141.3|8177.3|8176.3|8135.5|8134.5|1097
1743770400000|2025-04-04 12:40:00|8142.8|8141.8|8144.5|8143.5|8148|8147|8136.5|8135.5|874
1743770700000|2025-04-04 12:45:00|8144|8143|8158.8|8157.8|8159|8158|8135|8134|1100
1743771000000|2025-04-04 12:50:00|8158.5|8157.5|8161|8160|8165.5|8164.5|8148.5|8147.5|1241
1743771300000|2025-04-04 12:55:00|8160.5|8159.5|8159|8158|8163|8162|8145.3|8144.3|1182
1743771600000|2025-04-04 13:00:00|8160.3|8159.3|8211.5|8210.5|8213|8212|8160.3|8159.3|1510
1743771900000|2025-04-04 13:05:00|8211|8210|8211|8210|8217|8216|8197|8196|1941
1743772200000|2025-04-04 13:10:00|8211.3|8210.3|8172|8171|8213|8212|8171.8|8170.8|834
1743772500000|2025-04-04 13:15:00|8171.8|8170.8|8168|8167|8181.3|8180.3|8168|8167|913
1743772800000|2025-04-04 13:20:00|8167.5|8166.5|8161.5|8160.5|8171|8170|8151.5|8150.5|942
1743773100000|2025-04-04 13:25:00|8160.8|8159.8|8156|8155|8167|8166|8140.5|8139.5|1257
1743773400000|2025-04-04 13:30:00|8157.5|8156.5|8147.8|8146.8|8175.3|8174.3|8139.3|8138.3|1919
1743773700000|2025-04-04 13:35:00|8147.5|8146.5|8142|8141|8149.5|8148.5|8125|8124|1110
1743774000000|2025-04-04 13:40:00|8142.5|8141.5|8131.8|8130.8|8144.5|8143.5|8118|8117|950
1743774300000|2025-04-04 13:45:00|8131.5|8130.5|8125.3|8124.3|8146.5|8145.5|8122.5|8121.5|1345
1743774600000|2025-04-04 13:50:00|8125.8|8124.8|8126|8125|8139.5|8138.5|8121|8120|989
1743774900000|2025-04-04 13:55:00|8125.8|8124.8|8126.3|8125.3|8144.5|8143.5|8116.8|8115.8|1166
1743775200000|2025-04-04 14:00:00|8125|8124|8101|8100|8126.5|8125.5|8099.5|8098.5|1411
1743775500000|2025-04-04 14:05:00|8100.8|8099.8|8095|8094|8104.8|8103.8|8091|8090|1686
1743775800000|2025-04-04 14:10:00|8093.5|8092.5|8080.5|8079.5|8094|8093|8075.5|8074.5|1578
1743776100000|2025-04-04 14:15:00|8080|8079|8085.5|8084.5|8088.3|8087.3|8067.5|8066.5|1286
1743776400000|2025-04-04 14:20:00|8084.3|8083.3|8078.5|8077.5|8094.5|8093.5|8075.8|8074.8|1467
1743776700000|2025-04-04 14:25:00|8079.5|8078.5|8060|8059|8080.3|8079.3|8057|8056|2059
1743777000000|2025-04-04 14:30:00|8059.5|8058.5|8061|8060|8085.3|8084.3|8059|8058|1558
1743777300000|2025-04-04 14:35:00|8061.3|8060.3|8062|8061|8066.5|8065.5|8057|8056|1870
1743777600000|2025-04-04 14:40:00|8061|8060|8045.5|8044.5|8066|8065|8045.5|8044.5|2099
1743777900000|2025-04-04 14:45:00|8044.5|8043.5|8017|8016|8046.8|8045.8|8016.8|8015.8|2031
1743778200000|2025-04-04 14:50:00|8016.5|8015.5|8049.5|8048.5|8056|8055|8014|8013|2408
1743778500000|2025-04-04 14:55:00|8048|8047|8061.5|8060.5|8067.8|8066.8|8040|8039|1921
1743778800000|2025-04-04 15:00:00|8060.8|8059.8|8117|8116|8120|8119|8053.8|8052.8|3188
1743779100000|2025-04-04 15:05:00|8117.3|8116.3|8088.8|8087.8|8119|8118|8084.5|8083.5|2146
1743779400000|2025-04-04 15:10:00|8089.8|8088.8|8108|8107|8115.5|8114.5|8084.5|8083.5|1246
1743779700000|2025-04-04 15:15:00|8107.8|8106.8|8092.5|8091.5|8121.5|8120.5|8092.3|8091.3|2235
1743780000000|2025-04-04 15:20:00|8092|8091|8096.5|8095.5|8104.5|8103.5|8088.5|8087.5|2973
1743780300000|2025-04-04 15:25:00|8095.5|8094.5|8057.8|8055.8|8095.5|8094.5|8056|8055|7778
1743780600000|2025-04-04 15:30:00|8056.5|8054.5|8052.5|8050.5|8072.8|8070.8|8045.5|8043.5|9925
1743780900000|2025-04-04 15:35:00|8054.3|8052.3|8032.5|8030.5|8059|8057|8026.5|8024.5|3020
1743781200000|2025-04-04 15:40:00|8031.8|8029.8|8053.5|8051.5|8058.5|8056.5|8031|8029|1365
1743781500000|2025-04-04 15:45:00|8053|8051|8058.3|8056.3|8066.5|8064.5|8044|8042|905
1743781800000|2025-04-04 15:50:00|8058.5|8056.5|8040.5|8038.5|8063.5|8061.5|8036|8034|1211
1743782100000|2025-04-04 15:55:00|8040.8|8038.8|8026|8024|8055.3|8053.3|8023.8|8021.8|901
1743782400000|2025-04-04 16:00:00|8027|8025|8034.5|8032.5|8041|8039|8027|8025|904
1743782700000|2025-04-04 16:05:00|8034|8032|8039.5|8037.5|8053|8051|8031|8029|1012
1743783000000|2025-04-04 16:10:00|8039|8037|8049|8047|8051.5|8049.5|8034|8032|572
1743783300000|2025-04-04 16:15:00|8049.5|8047.5|8015|8013|8051.5|8049.5|8004.8|8002.8|1289
1743783600000|2025-04-04 16:20:00|8014.8|8012.8|8014.3|8012.3|8023.5|8021.5|8009|8007|399
1743783900000|2025-04-04 16:25:00|8014.5|8012.5|8009.8|8007.8|8016|8014|8005.8|8003.8|221
1743784200000|2025-04-04 16:30:00|8010|8008|7998.3|7996.3|8012.5|8010.5|7997.3|7995.3|423
1743784500000|2025-04-04 16:35:00|7998|7996|8027.8|8025.8|8034|8032|7997|7995|520
1743784800000|2025-04-04 16:40:00|8029|8027|8016.8|8014.8|8035.5|8033.5|8016.5|8014.5|603
1743785100000|2025-04-04 16:45:00|8017|8015|8005.5|8003.5|8017|8015|8005.5|8003.5|275
1743785400000|2025-04-04 16:50:00|8005.3|8003.3|8005.5|8003.5|8012|8010|7999.5|7997.5|237
1743785700000|2025-04-04 16:55:00|8006|8004|8007.5|8005.5|8015|8013|8002.5|8000.5|1080
1743786000000|2025-04-04 17:00:00|8006.8|8004.8|8012.5|8010.5|8026|8024|8006.5|8004.5|584
1743786300000|2025-04-04 17:05:00|8012.3|8010.3|8012.5|8010.5|8019|8017|8007|8005|462
1743786600000|2025-04-04 17:10:00|8012.8|8010.8|7998|7996|8014.5|8012.5|7994.5|7992.5|457
1743786900000|2025-04-04 17:15:00|7997.8|7995.8|7989|7987|7998.5|7996.5|7979|7977|448
1743787200000|2025-04-04 17:20:00|7989.5|7987.5|8002.5|8000.5|8002.8|8000.8|7987.3|7985.3|336
1743787500000|2025-04-04 17:25:00|8002.3|8000.3|8006.3|8004.3|8011|8009|7999.5|7997.5|404
1743787800000|2025-04-04 17:30:00|8006|8004|8015.5|8013.5|8018.3|8016.3|7992.3|7990.3|527
1743788100000|2025-04-04 17:35:00|8015.3|8013.3|8022.3|8020.3|8032.5|8030.5|8014.3|8012.3|563
1743788400000|2025-04-04 17:40:00|8022.5|8020.5|8024|8022|8036|8034|8021.8|8019.8|576
1743788700000|2025-04-04 17:45:00|8023.8|8021.8|8041.5|8039.5|8044.5|8042.5|8016.5|8014.5|608
1743789000000|2025-04-04 17:50:00|8041.8|8039.8|8032|8030|8042|8040|8025.5|8023.5|375
1743789300000|2025-04-04 17:55:00|8032.3|8030.3|8045.5|8043.5|8045.5|8043.5|8020.8|8018.8|523
1743789600000|2025-04-04 18:00:00|8046|8044|8040.8|8038.8|8052.5|8050.5|8039.8|8037.8|410
1743789900000|2025-04-04 18:05:00|8041|8039|8034.5|8032.5|8045|8043|8032|8030|770
1743790200000|2025-04-04 18:10:00|8035|8033|8026|8024|8035|8033|8025.5|8023.5|196
1743790500000|2025-04-04 18:15:00|8025.5|8023.5|8013.3|8011.3|8026|8024|8010|8008|322
1743790800000|2025-04-04 18:20:00|8013|8011|8004.5|8002.5|8015.5|8013.5|8003.3|8001.3|209
1743791100000|2025-04-04 18:25:00|8005|8003|7997|7995|8006|8004|7995.5|7993.5|183
1743791400000|2025-04-04 18:30:00|7997.3|7995.3|7995|7993|7999|7997|7988|7986|205
1743791700000|2025-04-04 18:35:00|7994.5|7992.5|7988.8|7986.8|7998|7996|7984|7982|242
1743792000000|2025-04-04 18:40:00|7988.5|7986.5|7984.5|7982.5|7994|7992|7981.5|7979.5|685
1743792300000|2025-04-04 18:45:00|7984|7982|8000.3|7998.3|8002|8000|7981.8|7979.8|410
1743792600000|2025-04-04 18:50:00|8000.5|7998.5|8005.5|8003.5|8013|8011|7992.3|7990.3|362
1743792900000|2025-04-04 18:55:00|8005.3|8003.3|8008|8006|8009|8007|7999.8|7997.8|359
1743793200000|2025-04-04 19:00:00|8008.3|8006.3|8007.5|8005.5|8016|8014|8000|7998|473
1743793500000|2025-04-04 19:05:00|8006.5|8004.5|8004|8002|8009.5|8007.5|7998.5|7996.5|192
1743793800000|2025-04-04 19:10:00|8003.8|8001.8|8018.5|8016.5|8021.3|8019.3|8002.3|8000.3|438
1743794100000|2025-04-04 19:15:00|8018|8016|8014.3|8012.3|8021.5|8019.5|8007|8005|632
1743794400000|2025-04-04 19:20:00|8014|8012|8035|8033|8035|8033|8014|8012|392
1743794700000|2025-04-04 19:25:00|8036|8034|8025.5|8023.5|8040|8038|8021.5|8019.5|359
1743795000000|2025-04-04 19:30:00|8025.3|8023.3|8043|8041|8043.5|8041.5|8019.5|8017.5|605
1743795300000|2025-04-04 19:35:00|8042.8|8040.8|8040|8038|8046|8044|8031|8029|920
1743795600000|2025-04-04 19:40:00|8039.3|8037.3|8040|8038|8042.5|8040.5|8033|8031|709
1743795900000|2025-04-04 19:45:00|8039.8|8037.8|8020|8018|8042.5|8040.5|8014|8012|1568
1743796200000|2025-04-04 19:50:00|8019.8|8017.8|8000|7998|8019.8|8017.8|7996.3|7994.3|1223
1743796500000|2025-04-04 19:55:00|7999|7997|8001.1|7997.1|8002.7|7999|7992|7990|1019
1743796800000|2025-04-04 20:00:00|8000.5|7996.5|7985.6|7981.6|8003.2|7999.2|7978.5|7974.5|0
1743797100000|2025-04-04 20:05:00|7985.7|7981.7|7995.6|7991.6|8000.5|7996.5|7985.7|7981.7|0
1743797400000|2025-04-04 20:10:00|7995.4|7991.4|7998.1|7994.1|7999.5|7995.5|7982.7|7978.7|0
1743797700000|2025-04-04 20:15:00|7998|7994|7989.1|7985.1|7998.1|7994.1|7985.6|7981.6|0
1743798000000|2025-04-04 20:20:00|7989|7985|7976.2|7972.2|7992.7|7988.7|7971.7|7967.7|0
1743798300000|2025-04-04 20:25:00|7976.1|7972.1|7977.5|7973.5|7978.7|7974.7|7969.8|7965.8|0
1743798600000|2025-04-04 20:30:00|7977.7|7973.7|7985.9|7981.9|7987.2|7983.2|7975.9|7971.9|0
1743798900000|2025-04-04 20:35:00|7986|7982|7991.2|7987.2|7994.9|7990.9|7981.6|7977.6|0
1743799200000|2025-04-04 20:40:00|7991.1|7987.1|7998.4|7994.4|7998.4|7994.4|7988.6|7984.6|0
1743799500000|2025-04-04 20:45:00|7998.6|7994.6|7995|7991|8001.7|7997.7|7994.4|7990.4|0
1743799800000|2025-04-04 20:50:00|7995.2|7991.2|7993.2|7989.2|7996.9|7992.9|7992.8|7988.8|0
1743800100000|2025-04-04 20:55:00|7993.3|7989.3|7989.8|7985.8|7993.9|7989.9|7989.4|7985.4|0
1743800400000|2025-04-04 21:00:00|7989.9|7985.9|7989.9|7985.9|7989.9|7985.9|7989.9|7985.9|0
1743976800000|2025-04-06 22:00:00|7830.7|7826.7|7750.9|7746.9|7831.6|7827.6|7719.8|7715.8|0
1743977100000|2025-04-06 22:05:00|7750.7|7746.7|7745.1|7741.1|7752.9|7748.9|7704.6|7700.6|0
1743977400000|2025-04-06 22:10:00|7745.3|7741.3|7733.5|7729.5|7775.4|7771.4|7731.3|7727.3|0
1743977700000|2025-04-06 22:15:00|7733.2|7729.2|7713.7|7709.7|7746.9|7742.9|7697.9|7693.9|0
1743978000000|2025-04-06 22:20:00|7713.6|7709.6|7719.3|7715.3|7720.6|7716.6|7698.3|7694.3|0
1743978300000|2025-04-06 22:25:00|7719.2|7715.2|7724.3|7720.3|7741|7737|7713.9|7709.9|0
1743978600000|2025-04-06 22:30:00|7724.2|7720.2|7716.5|7712.5|7724.7|7720.7|7698.7|7694.7|0
1743978900000|2025-04-06 22:35:00|7716.7|7712.7|7714.1|7710.1|7721.1|7717.1|7706.4|7702.4|0
1743979200000|2025-04-06 22:40:00|7714|7710|7696.8|7692.8|7721.9|7717.9|7696.8|7692.8|0
1743979500000|2025-04-06 22:45:00|7696.9|7692.9|7696.7|7692.7|7703.3|7699.3|7690.2|7686.2|0
1743979800000|2025-04-06 22:50:00|7696.6|7692.6|7691.4|7687.4|7697.6|7693.6|7681.2|7677.2|0
1743980100000|2025-04-06 22:55:00|7691.2|7687.2|7701|7697|7703.2|7699.2|7680.8|7676.8|0
1743980400000|2025-04-06 23:00:00|7700.9|7696.9|7697.9|7693.9|7705.8|7701.8|7691.2|7687.2|0
1743980700000|2025-04-06 23:05:00|7697.7|7693.7|7678.4|7674.4|7704.5|7700.5|7662.4|7658.4|0
1743981000000|2025-04-06 23:10:00|7678.5|7674.5|7686|7682|7694.4|7690.4|7665|7661|0
1743981300000|2025-04-06 23:15:00|7686.1|7682.1|7686.8|7682.8|7691.8|7687.8|7677.9|7673.9|0
1743981600000|2025-04-06 23:20:00|7686.7|7682.7|7699.3|7695.3|7701.5|7697.5|7679.6|7675.6|0
1743981900000|2025-04-06 23:25:00|7699.4|7695.4|7709.3|7705.3|7710.9|7706.9|7697.5|7693.5|0
1743982200000|2025-04-06 23:30:00|7709.1|7705.1|7723.7|7719.7|7725.3|7721.3|7699.5|7695.5|0
1743982500000|2025-04-06 23:35:00|7723.6|7719.6|7729.2|7725.2|7732.1|7728.1|7716.5|7712.5|0
1743982800000|2025-04-06 23:40:00|7729.3|7725.3|7729.9|7725.9|7741.4|7737.4|7728.3|7724.3|0
1743983100000|2025-04-06 23:45:00|7730|7726|7729.2|7725.2|7734.7|7730.7|7724.4|7720.4|0
1743983400000|2025-04-06 23:50:00|7729.4|7725.4|7727.5|7723.5|7730.7|7726.7|7719.2|7715.2|0
1743983700000|2025-04-06 23:55:00|7727.6|7723.6|7747.8|7743.8|7749.9|7745.9|7711.7|7707.7|0
1743984000000|2025-04-07 00:00:00|7747.6|7743.6|7767.5|7764.5|7826.5|7823.5|7747.6|7743.6|589
1743984300000|2025-04-07 00:05:00|7767.8|7764.8|7784.3|7781.3|7797|7794|7766.3|7763.3|445
1743984600000|2025-04-07 00:10:00|7784.8|7781.8|7756.3|7753.3|7790|7787|7755.3|7752.3|467
1743984900000|2025-04-07 00:15:00|7764.3|7761.3|7814.5|7811.5|7821|7818|7764.3|7761.3|352
1743985200000|2025-04-07 00:20:00|7813.5|7810.5|7790.3|7787.3|7814|7811|7783.5|7780.5|231
1743985500000|2025-04-07 00:25:00|7790.5|7787.5|7803.5|7800.5|7803.8|7800.8|7764.3|7761.3|308
1743985800000|2025-04-07 00:30:00|7803.8|7800.8|7803.3|7800.3|7809|7806|7798.3|7795.3|105
1743986100000|2025-04-07 00:35:00|7800.5|7797.5|7804|7801|7806|7803|7791.5|7788.5|54
1743986400000|2025-04-07 00:40:00|7803.8|7800.8|7793.5|7790.5|7803.8|7800.8|7790|7787|63
1743986700000|2025-04-07 00:45:00|7793.8|7790.8|7786.5|7783.5|7793.8|7790.8|7780|7777|66
1743987000000|2025-04-07 00:50:00|7787|7784|7800.5|7797.5|7803|7800|7785.8|7782.8|73
1743987300000|2025-04-07 00:55:00|7799.3|7796.3|7810.3|7807.3|7810.5|7807.5|7791.8|7788.8|101
1743987600000|2025-04-07 01:00:00|7810|7807|7818.3|7815.3|7836|7833|7807.5|7804.5|87
1743987900000|2025-04-07 01:05:00|7818.5|7815.5|7830|7827|7839.5|7836.5|7805|7802|129
1743988200000|2025-04-07 01:10:00|7829.8|7826.8|7847.3|7844.3|7851|7848|7827.3|7824.3|91
1743988500000|2025-04-07 01:15:00|7847.8|7844.8|7859.8|7856.8|7865.8|7862.8|7840.8|7837.8|152
1743988800000|2025-04-07 01:20:00|7858|7855|7880.5|7877.5|7882.8|7879.8|7853.5|7850.5|128
1743989100000|2025-04-07 01:25:00|7878.8|7875.8|7871|7868|7888.5|7885.5|7865.5|7862.5|56
1743989400000|2025-04-07 01:30:00|7871.5|7868.5|7869|7866|7875.5|7872.5|7857|7854|62
1743989700000|2025-04-07 01:35:00|7869.3|7866.3|7856.8|7853.8|7869.3|7866.3|7845.3|7842.3|163
1743990000000|2025-04-07 01:40:00|7856.5|7853.5|7858.5|7855.5|7864|7861|7844.8|7841.8|91
1743990300000|2025-04-07 01:45:00|7858|7855|7868.8|7865.8|7874.3|7871.3|7850.5|7847.5|104
1743990600000|2025-04-07 01:50:00|7869|7866|7889|7886|7901.3|7898.3|7865.8|7862.8|103
1743990900000|2025-04-07 01:55:00|7888.5|7885.5|7885.3|7882.3|7889.8|7886.8|7876.8|7873.8|51
1743991200000|2025-04-07 02:00:00|7885|7882|7878.3|7875.3|7889|7886|7863.3|7860.3|105
1743991500000|2025-04-07 02:05:00|7878|7875|7871.8|7868.8|7879.5|7876.5|7867|7864|47
1743991800000|2025-04-07 02:10:00|7872|7869|7879.5|7876.5|7880|7877|7865|7862|159
1743992100000|2025-04-07 02:15:00|7879.3|7876.3|7879.3|7876.3|7884.3|7881.3|7874.5|7871.5|49
1743992400000|2025-04-07 02:20:00|7879.5|7876.5|7874|7871|7887.5|7884.5|7873.8|7870.8|69
1743992700000|2025-04-07 02:25:00|7873.8|7870.8|7874.8|7871.8|7885.3|7882.3|7872.5|7869.5|61
1743993000000|2025-04-07 02:30:00|7874.3|7871.3|7887|7884|7887.8|7884.8|7873.3|7870.3|47
1743993300000|2025-04-07 02:35:00|7886.5|7883.5|7871.5|7868.5|7886.5|7883.5|7870.8|7867.8|77
1743993600000|2025-04-07 02:40:00|7871|7868|7885.3|7882.3|7887|7884|7870.5|7867.5|21
1743993900000|2025-04-07 02:45:00|7885|7882|7891.5|7888.5|7894|7891|7875.5|7872.5|23
1743994200000|2025-04-07 02:50:00|7891|7888|7892.8|7889.8|7897.8|7894.8|7888|7885|34
1743994500000|2025-04-07 02:55:00|7893|7890|7895|7892|7896.5|7893.5|7892|7889|62
1743994800000|2025-04-07 03:00:00|7894.3|7891.3|7879.8|7876.8|7898.3|7895.3|7878.8|7875.8|89
1743995100000|2025-04-07 03:05:00|7877.3|7874.3|7878|7875|7889|7886|7877.3|7874.3|33
1743995400000|2025-04-07 03:10:00|7878.3|7875.3|7881.5|7878.5|7883.5|7880.5|7877.3|7874.3|42
1743995700000|2025-04-07 03:15:00|7881.8|7878.8|7878.3|7875.3|7883.3|7880.3|7878|7875|63
1743996000000|2025-04-07 03:20:00|7878|7875|7872.3|7869.3|7878|7875|7868.3|7865.3|169
1743996300000|2025-04-07 03:25:00|7871.8|7868.8|7869.8|7866.8|7879|7876|7868.3|7865.3|30
1743996600000|2025-04-07 03:30:00|7868.8|7865.8|7855.5|7852.5|7870.5|7867.5|7855.3|7852.3|196
1743996900000|2025-04-07 03:35:00|7855|7852|7852|7849|7858.8|7855.8|7840.3|7837.3|123
1743997200000|2025-04-07 03:40:00|7851.5|7848.5|7864.8|7861.8|7868.8|7865.8|7851.5|7848.5|63
1743997500000|2025-04-07 03:45:00|7864.5|7861.5|7866|7863|7867.5|7864.5|7857|7854|131
1743997800000|2025-04-07 03:50:00|7866.3|7863.3|7878|7875|7879.3|7876.3|7864.3|7861.3|82
1743998100000|2025-04-07 03:55:00|7878.3|7875.3|7877|7874|7879.8|7876.8|7866.3|7863.3|47
1743998400000|2025-04-07 04:00:00|7876.8|7873.8|7871.3|7868.3|7885.5|7882.5|7868|7865|38
1743998700000|2025-04-07 04:05:00|7871|7868|7880.8|7877.8|7898.8|7895.8|7870.3|7867.3|123
1743999000000|2025-04-07 04:10:00|7880.3|7877.3|7870.8|7867.8|7882.5|7879.5|7869.8|7866.8|30
1743999300000|2025-04-07 04:15:00|7870.5|7867.5|7872|7869|7878.8|7875.8|7865.5|7862.5|29
1743999600000|2025-04-07 04:20:00|7871.8|7868.8|7864.8|7861.8|7877.8|7874.8|7864.3|7861.3|66
1743999900000|2025-04-07 04:25:00|7864.5|7861.5|7863.3|7860.3|7870.5|7867.5|7862|7859|57
1744000200000|2025-04-07 04:30:00|7863|7860|7850.3|7847.3|7869.3|7866.3|7850.3|7847.3|124
1744000500000|2025-04-07 04:35:00|7849.8|7846.8|7856.8|7853.8|7859.3|7856.3|7848|7845|47
1744000800000|2025-04-07 04:40:00|7857|7854|7856.5|7853.5|7862|7859|7841.5|7838.5|121
1744001100000|2025-04-07 04:45:00|7855.8|7852.8|7857.8|7854.8|7869.8|7866.8|7846.5|7843.5|158
1744001400000|2025-04-07 04:50:00|7857.5|7854.5|7873|7870|7882|7879|7857.3|7854.3|46
1744001700000|2025-04-07 04:55:00|7871.5|7868.5|7870.3|7867.3|7882.3|7879.3|7867.5|7864.5|50
1744002000000|2025-04-07 05:00:00|7869.8|7866.8|7866|7863|7888.5|7885.5|7857.5|7854.5|92
1744002300000|2025-04-07 05:05:00|7865.8|7862.8|7878|7875|7886|7883|7860.3|7857.3|123
1744002600000|2025-04-07 05:10:00|7877.8|7874.8|7889.3|7886.3|7891.3|7888.3|7865|7862|87
1744002900000|2025-04-07 05:15:00|7889.8|7886.8|7916.3|7913.3|7916.3|7913.3|7879.8|7876.8|307
1744003200000|2025-04-07 05:20:00|7916.8|7913.8|7914|7911|7933.8|7930.8|7900|7897|263
1744003500000|2025-04-07 05:25:00|7914.5|7911.5|7913.3|7910.3|7935.5|7932.5|7904|7901|263
1744003800000|2025-04-07 05:30:00|7913|7910|7890.3|7887.3|7934|7931|7889.8|7886.8|379
1744004100000|2025-04-07 05:35:00|7890.5|7887.5|7927.5|7924.5|7941.5|7938.5|7890.3|7887.3|393
1744004400000|2025-04-07 05:40:00|7927.8|7924.8|7909.8|7906.8|7928|7925|7908|7905|283
1744004700000|2025-04-07 05:45:00|7909.3|7906.3|7915.3|7912.3|7916.5|7913.5|7893.3|7890.3|323
1744005000000|2025-04-07 05:50:00|7919.5|7916.5|7893.8|7890.8|7925.3|7922.3|7892.3|7889.3|237
1744005300000|2025-04-07 05:55:00|7894|7891|7884|7881|7894.5|7891.5|7872.8|7869.8|130
1744005600000|2025-04-07 06:00:00|7886.3|7883.3|7899.8|7897.8|7902|7900|7878.8|7876.8|512
1744005900000|2025-04-07 06:05:00|7898.8|7896.8|7898.3|7896.3|7917.8|7915.8|7890.8|7888.8|379
1744006200000|2025-04-07 06:10:00|7898.5|7896.5|7867.5|7865.5|7903.8|7901.8|7863.3|7861.3|487
1744006500000|2025-04-07 06:15:00|7866.8|7864.8|7856.3|7854.3|7868.5|7866.5|7849.8|7847.8|436
1744006800000|2025-04-07 06:20:00|7856.8|7854.8|7837.5|7835.5|7858.8|7856.8|7829.3|7827.3|461
1744007100000|2025-04-07 06:25:00|7838.3|7836.3|7815.8|7813.8|7842.5|7840.5|7809.8|7807.8|650
1744007400000|2025-04-07 06:30:00|7816.5|7814.5|7850.5|7848.5|7850.5|7848.5|7816.5|7814.5|647
1744007700000|2025-04-07 06:35:00|7849.5|7847.5|7841.8|7839.8|7852|7850|7831.8|7829.8|454
1744008000000|2025-04-07 06:40:00|7840.8|7838.8|7815|7813|7847.8|7845.8|7813|7811|401
1744008300000|2025-04-07 06:45:00|7815.8|7813.8|7802.3|7800.3|7824.8|7822.8|7800.8|7798.8|768
1744008600000|2025-04-07 06:50:00|7802|7800|7782|7780|7802.5|7800.5|7780.5|7778.5|657
1744008900000|2025-04-07 06:55:00|7781.8|7779.8|7712.8|7710.8|7786.8|7784.8|7711.3|7709.3|1534
1744009200000|2025-04-07 07:00:00|7712.3|7711.3|7677.3|7676.3|7724.8|7723.8|7624.5|7623.5|7011
1744009500000|2025-04-07 07:05:00|7674.3|7673.3|7586|7585|7710|7709|7586|7585|5008
1744009800000|2025-04-07 07:10:00|7584|7583|7623.3|7622.3|7641.3|7640.3|7533.5|7532.5|4290
1744010100000|2025-04-07 07:15:00|7623|7622|7610|7609|7640.3|7639.3|7598.8|7597.8|4855
1744010400000|2025-04-07 07:20:00|7609.5|7608.5|7642.8|7641.8|7664.3|7663.3|7604.8|7603.8|3068
1744010700000|2025-04-07 07:25:00|7642.5|7641.5|7638|7637|7649.3|7648.3|7613|7612|2643
1744011000000|2025-04-07 07:30:00|7636.8|7635.8|7640|7639|7642.8|7641.8|7622.5|7621.5|3309
1744011300000|2025-04-07 07:35:00|7640.8|7639.8|7668|7667|7668|7667|7623.8|7622.8|3243
1744011600000|2025-04-07 07:40:00|7669|7668|7675.8|7674.8|7692.3|7691.3|7664.5|7663.5|3105
1744011900000|2025-04-07 07:45:00|7675.5|7674.5|7678|7677|7698.3|7697.3|7673.5|7672.5|1911
1744012200000|2025-04-07 07:50:00|7676.3|7675.3|7665.3|7664.3|7686.3|7685.3|7652|7651|1382
1744012500000|2025-04-07 07:55:00|7663.3|7662.3|7646.5|7645.5|7670.8|7669.8|7641.5|7640.5|1467
1744012800000|2025-04-07 08:00:00|7646.8|7645.8|7671.3|7670.3|7672|7671|7632.8|7631.8|1890
1744013100000|2025-04-07 08:05:00|7671|7670|7691.8|7690.8|7705|7704|7667.8|7666.8|1278
1744013400000|2025-04-07 08:10:00|7689.5|7688.5|7655.5|7654.5|7692.8|7691.8|7654|7653|1742
1744013700000|2025-04-07 08:15:00|7655|7654|7675|7674|7680|7679|7647.5|7646.5|1384
1744014000000|2025-04-07 08:20:00|7674.8|7673.8|7676.8|7675.8|7685.8|7684.8|7665.8|7664.8|1061
1744014300000|2025-04-07 08:25:00|7677.3|7676.3|7658|7657|7677.8|7676.8|7650.5|7649.5|1086
1744014600000|2025-04-07 08:30:00|7657.5|7656.5|7651.5|7650.5|7665|7664|7638|7637|1329
1744014900000|2025-04-07 08:35:00|7651.3|7650.3|7629|7628|7655.5|7654.5|7626.3|7625.3|1003
1744015200000|2025-04-07 08:40:00|7626.3|7625.3|7659.3|7658.3|7666.8|7665.8|7624.5|7623.5|1858
1744015500000|2025-04-07 08:45:00|7658.8|7657.8|7686.8|7685.8|7687.5|7686.5|7648.5|7647.5|1292
1744015800000|2025-04-07 08:50:00|7686.5|7685.5|7693.3|7692.3|7711.3|7710.3|7683.3|7682.3|1053
1744016100000|2025-04-07 08:55:00|7691.3|7690.3|7676.3|7675.3|7695.5|7694.5|7675|7674|1624
1744016400000|2025-04-07 09:00:00|7675.8|7674.8|7675.3|7674.3|7689|7688|7673|7672|881
1744016700000|2025-04-07 09:05:00|7675|7674|7668|7667|7675.3|7674.3|7644|7643|1226
1744017000000|2025-04-07 09:10:00|7667.3|7666.3|7671.3|7670.3|7695.3|7694.3|7660.5|7659.5|1072
1744017300000|2025-04-07 09:15:00|7671.5|7670.5|7651.5|7650.5|7674|7673|7650.5|7649.5|698
1744017600000|2025-04-07 09:20:00|7650.5|7649.5|7638|7637|7657.5|7656.5|7634.8|7633.8|1072
1744017900000|2025-04-07 09:25:00|7638.5|7637.5|7653.3|7652.3|7657|7656|7636.3|7635.3|985
1744018200000|2025-04-07 09:30:00|7652.8|7651.8|7688.8|7687.8|7698|7697|7651.3|7650.3|1305
1744018500000|2025-04-07 09:35:00|7689.5|7688.5|7693.3|7692.3|7697|7696|7681.5|7680.5|1231
1744018800000|2025-04-07 09:40:00|7693.8|7692.8|7688.3|7687.3|7705.5|7704.5|7685|7684|666
1744019100000|2025-04-07 09:45:00|7688|7687|7703.3|7702.3|7710|7709|7680.8|7679.8|780
1744019400000|2025-04-07 09:50:00|7702.3|7701.3|7692|7691|7707|7706|7682.5|7681.5|713
1744019700000|2025-04-07 09:55:00|7691.5|7690.5|7669.8|7668.8|7693.8|7692.8|7664|7663|1202
1744020000000|2025-04-07 10:00:00|7669.5|7668.5|7706|7705|7730.3|7729.3|7669.5|7668.5|757
1744020300000|2025-04-07 10:05:00|7705.8|7704.8|7727.8|7726.8|7732.5|7731.5|7702.3|7701.3|769
1744020600000|2025-04-07 10:10:00|7727.3|7726.3|7743.8|7742.8|7757|7756|7727.3|7726.3|722
1744020900000|2025-04-07 10:15:00|7742.8|7741.8|7755.3|7754.3|7765.8|7764.8|7741.3|7740.3|1063
1744021200000|2025-04-07 10:20:00|7755.5|7754.5|7761.8|7760.8|7768.8|7767.8|7750|7749|976
1744021500000|2025-04-07 10:25:00|7763.8|7762.8|7736.8|7735.8|7763.8|7762.8|7733.8|7732.8|1130
1744021800000|2025-04-07 10:30:00|7734.3|7733.3|7742|7741|7746.8|7745.8|7724.3|7723.3|910
1744022100000|2025-04-07 10:35:00|7740.5|7739.5|7764.5|7763.5|7765.5|7764.5|7731.5|7730.5|1024
1744022400000|2025-04-07 10:40:00|7762.3|7761.3|7778|7777|7784.3|7783.3|7753.5|7752.5|1364
1744022700000|2025-04-07 10:45:00|7778.5|7777.5|7759|7758|7780.8|7779.8|7757.5|7756.5|767
1744023000000|2025-04-07 10:50:00|7758.5|7757.5|7729.3|7728.3|7764|7763|7725.3|7724.3|1282
1744023300000|2025-04-07 10:55:00|7729|7728|7724.3|7723.3|7730.5|7729.5|7715.5|7714.5|974
1744023600000|2025-04-07 11:00:00|7724.5|7723.5|7747.5|7746.5|7748.8|7747.8|7709.5|7708.5|1161
1744023900000|2025-04-07 11:05:00|7747.8|7746.8|7778.3|7777.3|7779.8|7778.8|7743|7742|615
1744024200000|2025-04-07 11:10:00|7778.5|7777.5|7749|7748|7778.5|7777.5|7747|7746|438
1744024500000|2025-04-07 11:15:00|7749.3|7748.3|7747.8|7746.8|7752.5|7751.5|7737|7736|476
1744024800000|2025-04-07 11:20:00|7747.5|7746.5|7748.5|7747.5|7765.3|7764.3|7747.5|7746.5|664
1744025100000|2025-04-07 11:25:00|7748|7747|7720.5|7719.5|7751|7750|7719.5|7718.5|1381
1744025400000|2025-04-07 11:30:00|7718.5|7717.5|7687.5|7686.5|7719|7718|7682.8|7681.8|1042
1744025700000|2025-04-07 11:35:00|7688.5|7687.5|7689.8|7688.8|7694|7693|7669.8|7668.8|1061
1744026000000|2025-04-07 11:40:00|7689.3|7688.3|7687.8|7686.8|7697|7696|7682.8|7681.8|752
1744026300000|2025-04-07 11:45:00|7687|7686|7677.3|7676.3|7691.8|7690.8|7673.8|7672.8|763
1744026600000|2025-04-07 11:50:00|7677|7676|7668|7667|7687.8|7686.8|7665.3|7664.3|898
1744026900000|2025-04-07 11:55:00|7667|7666|7669.8|7668.8|7689|7688|7667|7666|819
1744027200000|2025-04-07 12:00:00|7670|7669|7694.5|7693.5|7704.3|7703.3|7669.8|7668.8|1076
1744027500000|2025-04-07 12:05:00|7694.3|7693.3|7670.5|7669.5|7700.3|7699.3|7670.3|7669.3|978
1744027800000|2025-04-07 12:10:00|7670.8|7669.8|7670|7669|7672|7671|7654.5|7653.5|983
1744028100000|2025-04-07 12:15:00|7669.3|7668.3|7673|7672|7684.3|7683.3|7667.3|7666.3|807
1744028400000|2025-04-07 12:20:00|7672|7671|7692.5|7691.5|7694.3|7693.3|7660.5|7659.5|849
1744028700000|2025-04-07 12:25:00|7692|7691|7720.8|7719.8|7722.3|7721.3|7684.5|7683.5|1593
1744029000000|2025-04-07 12:30:00|7721|7720|7702.5|7701.5|7738.8|7737.8|7684.8|7683.8|2583
1744029300000|2025-04-07 12:35:00|7701.8|7700.8|7694.5|7693.5|7705.5|7704.5|7689.8|7688.8|1117
1744029600000|2025-04-07 12:40:00|7693.8|7692.8|7701|7700|7704.3|7703.3|7687|7686|1402
1744029900000|2025-04-07 12:45:00|7701.5|7700.5|7719.8|7718.8|7748.8|7747.8|7689|7688|2077
1744030200000|2025-04-07 12:50:00|7720|7719|7740.5|7739.5|7741.5|7740.5|7717.5|7716.5|1195
1744030500000|2025-04-07 12:55:00|7740.3|7739.3|7741|7740|7752|7751|7735.5|7734.5|1159
1744030800000|2025-04-07 13:00:00|7741.3|7740.3|7729|7728|7752.5|7751.5|7728.3|7727.3|1862
1744031100000|2025-04-07 13:05:00|7727.3|7726.3|7718.5|7717.5|7736.3|7735.3|7713.5|7712.5|1349
1744031400000|2025-04-07 13:10:00|7717.8|7716.8|7732.3|7731.3|7733.3|7732.3|7712.8|7711.8|1157
1744031700000|2025-04-07 13:15:00|7732|7731|7715.5|7714.5|7735.8|7734.8|7712.8|7711.8|751
1744032000000|2025-04-07 13:20:00|7716.5|7715.5|7715.5|7714.5|7743|7742|7710.3|7709.3|1158
1744032300000|2025-04-07 13:25:00|7715|7714|7695.5|7694.5|7715|7714|7693.3|7692.3|1554
1744032600000|2025-04-07 13:30:00|7695.3|7694.3|7689.8|7688.8|7709.3|7708.3|7686|7685|1602
1744032900000|2025-04-07 13:35:00|7690.5|7689.5|7678|7677|7695.3|7694.3|7667|7666|1649
1744033200000|2025-04-07 13:40:00|7678.5|7677.5|7669.5|7668.5|7687|7686|7658|7657|1987
1744033500000|2025-04-07 13:45:00|7670.8|7669.8|7725|7724|7737.3|7736.3|7664|7663|1553
1744033800000|2025-04-07 13:50:00|7724|7723|7744.3|7743.3|7747|7746|7724|7723|1918
1744034100000|2025-04-07 13:55:00|7743|7742|7767.5|7766.5|7775.8|7774.8|7738.3|7737.3|1250
1744034400000|2025-04-07 14:00:00|7767.8|7766.8|7764.5|7763.5|7780.3|7779.3|7752|7751|1709
1744034700000|2025-04-07 14:05:00|7763|7762|7762.5|7761.5|7778.5|7777.5|7755.8|7754.8|1535
1744035000000|2025-04-07 14:10:00|7763|7762|7902|7901|7942.3|7941.3|7760.8|7759.8|5946
1744035300000|2025-04-07 14:15:00|7903|7902|7947.3|7946.3|8018.5|8017.5|7903|7902|5805
1744035600000|2025-04-07 14:20:00|7946.8|7945.8|7864.3|7863.3|7946.8|7945.8|7833.5|7832.5|4523
1744035900000|2025-04-07 14:25:00|7866.8|7865.8|7770|7769|7868.3|7867.3|7759.5|7758.5|3563
1744036200000|2025-04-07 14:30:00|7769.8|7768.8|7826|7825|7858.3|7857.3|7769|7768|2335
1744036500000|2025-04-07 14:35:00|7824.5|7823.5|7754.5|7751.5|7837.3|7836.3|7751.5|7748.5|2110
1744036800000|2025-04-07 14:40:00|7753|7750|7755.8|7752.8|7770|7767|7736.3|7733.3|1816
1744037100000|2025-04-07 14:45:00|7755|7752|7777|7773|7782.5|7779.5|7746|7743|1933
1744037400000|2025-04-07 14:50:00|7776.8|7772.8|7840.5|7836.5|7843|7839|7773.3|7769.3|2130
1744037700000|2025-04-07 14:55:00|7840|7836|7834|7831|7853|7850|7822.3|7819.3|2212
1744038000000|2025-04-07 15:00:00|7836|7833|7847.8|7844.8|7861|7858|7834.5|7831.5|1995
1744038300000|2025-04-07 15:05:00|7848.3|7845.3|7804|7801|7849.3|7846.3|7797.5|7794.5|1701
1744038600000|2025-04-07 15:10:00|7803|7800|7749.8|7746.8|7804.8|7801.8|7723.3|7720.3|2277
1744038900000|2025-04-07 15:15:00|7749|7746|7747.8|7744.8|7753.8|7750.8|7715.8|7712.8|3327
1744039200000|2025-04-07 15:20:00|7746|7743|7723.5|7720.5|7764.8|7761.8|7723.5|7720.5|2296
1744039500000|2025-04-07 15:25:00|7723.8|7720.8|7667.8|7663.8|7732.5|7729.5|7663.3|7660.3|10834
1744039800000|2025-04-07 15:30:00|7667.3|7663.3|7692.3|7688.3|7701.5|7697.5|7667.3|7663.3|8358
1744040100000|2025-04-07 15:35:00|7692.5|7688.5|7704.3|7700.3|7717.8|7713.8|7689.5|7685.5|3255
1744040400000|2025-04-07 15:40:00|7704.5|7700.5|7757.8|7753.8|7761.5|7757.5|7704|7700|2164
1744040700000|2025-04-07 15:45:00|7757.5|7753.5|7729.3|7725.3|7757.5|7753.5|7727.8|7723.8|1586
1744041000000|2025-04-07 15:50:00|7727.5|7723.5|7721.5|7717.5|7747.3|7743.3|7719.8|7715.8|1548
1744041300000|2025-04-07 15:55:00|7722.3|7718.3|7715.8|7711.8|7741.8|7737.8|7715.8|7711.8|920
1744041600000|2025-04-07 16:00:00|7715|7711|7699.8|7695.8|7715.3|7711.3|7695|7691|780
1744041900000|2025-04-07 16:05:00|7700|7696|7684.3|7680.3|7700|7696|7669.3|7665.3|1012
1744042200000|2025-04-07 16:10:00|7683.5|7679.5|7694.8|7690.8|7703.8|7699.8|7669.3|7665.3|615
1744042500000|2025-04-07 16:15:00|7694.5|7690.5|7689.3|7685.3|7698.5|7694.5|7670.8|7666.8|942
1744042800000|2025-04-07 16:20:00|7688.8|7684.8|7678|7674|7692.3|7688.3|7660.5|7656.5|431
1744043100000|2025-04-07 16:25:00|7677.8|7673.8|7700.8|7696.8|7702.5|7698.5|7676|7672|469
1744043400000|2025-04-07 16:30:00|7700.3|7696.3|7713.3|7709.3|7719|7715|7697.5|7693.5|330
1744043700000|2025-04-07 16:35:00|7712.3|7708.3|7701.8|7697.8|7715.3|7711.3|7700.8|7696.8|362
1744044000000|2025-04-07 16:40:00|7701.3|7697.3|7697.3|7693.3|7710|7706|7690.8|7686.8|590
1744044300000|2025-04-07 16:45:00|7696.8|7692.8|7683.5|7679.5|7696.8|7692.8|7677.5|7673.5|316
1744044600000|2025-04-07 16:50:00|7684.5|7680.5|7698|7694|7698.3|7694.3|7680.5|7676.5|306
1744044900000|2025-04-07 16:55:00|7698.3|7694.3|7676.3|7672.3|7699.8|7695.8|7668.3|7664.3|346
1744045200000|2025-04-07 17:00:00|7676.5|7672.5|7697.8|7693.8|7743.5|7739.5|7676.3|7672.3|1084
1744045500000|2025-04-07 17:05:00|7698.3|7694.3|7701.8|7697.8|7705.3|7701.3|7683.3|7679.3|250
1744045800000|2025-04-07 17:10:00|7702|7698|7725.8|7721.8|7726.3|7722.3|7690.8|7686.8|352
1744046100000|2025-04-07 17:15:00|7724.5|7720.5|7750.3|7746.3|7756.8|7752.8|7720.3|7716.3|426
1744046400000|2025-04-07 17:20:00|7750.5|7746.5|7749|7745|7754.8|7750.8|7734.3|7730.3|324
1744046700000|2025-04-07 17:25:00|7749.5|7745.5|7766|7762|7768|7764|7737.3|7733.3|295
1744047000000|2025-04-07 17:30:00|7766.3|7762.3|7759|7755|7767|7763|7740.3|7736.3|360
1744047300000|2025-04-07 17:35:00|7758.8|7754.8|7781.5|7777.5|7785|7781|7756.5|7752.5|569
1744047600000|2025-04-07 17:40:00|7781.8|7777.8|7775.3|7771.3|7784.5|7780.5|7758.8|7754.8|428
1744047900000|2025-04-07 17:45:00|7776|7772|7801.5|7797.5|7805.8|7801.8|7750.8|7746.8|707
1744048200000|2025-04-07 17:50:00|7801.8|7797.8|7807|7803|7812|7808|7785.5|7781.5|362
1744048500000|2025-04-07 17:55:00|7806.8|7802.8|7829.5|7825.5|7831|7827|7801.5|7797.5|430
1744048800000|2025-04-07 18:00:00|7829.3|7825.3|7825.8|7821.8|7841.5|7837.5|7824.3|7820.3|496
1744049100000|2025-04-07 18:05:00|7826|7822|7823.5|7819.5|7831.8|7827.8|7806.5|7802.5|539
1744049400000|2025-04-07 18:10:00|7823.3|7819.3|7810.8|7806.8|7835.8|7831.8|7803|7799|607
1744049700000|2025-04-07 18:15:00|7810.5|7806.5|7840.8|7836.8|7845.3|7841.3|7807|7803|812
1744050000000|2025-04-07 18:20:00|7842.5|7838.5|7837.8|7833.8|7849.3|7845.3|7827|7823|210
1744050300000|2025-04-07 18:25:00|7837.3|7833.3|7800.3|7796.3|7837.8|7833.8|7798|7794|315
1744050600000|2025-04-07 18:30:00|7800|7796|7801.5|7797.5|7805.5|7801.5|7790.5|7786.5|307
1744050900000|2025-04-07 18:35:00|7800|7796|7812.3|7808.3|7818.5|7814.5|7800|7796|291
1744051200000|2025-04-07 18:40:00|7812.5|7808.5|7815.5|7811.5|7827|7823|7802.5|7798.5|200
1744051500000|2025-04-07 18:45:00|7815.8|7811.8|7812|7808|7824.5|7820.5|7802.5|7798.5|167
1744051800000|2025-04-07 18:50:00|7811.8|7807.8|7782.5|7778.5|7811.8|7807.8|7781.5|7777.5|141
1744052100000|2025-04-07 18:55:00|7782.3|7778.3|7766.8|7762.8|7784.5|7780.5|7762.3|7758.3|389
1744052400000|2025-04-07 19:00:00|7767|7763|7767.8|7763.8|7793.8|7789.8|7764.3|7760.3|165
1744052700000|2025-04-07 19:05:00|7768|7764|7763|7759|7775.3|7771.3|7757.5|7753.5|293
1744053000000|2025-04-07 19:10:00|7762.8|7758.8|7777.3|7773.3|7779.8|7775.8|7756|7752|378
1744053300000|2025-04-07 19:15:00|7777.5|7773.5|7780.8|7776.8|7791|7787|7759.8|7755.8|426
1744053600000|2025-04-07 19:20:00|7780.5|7776.5|7777.3|7773.3|7785.8|7781.8|7767.8|7763.8|344
1744053900000|2025-04-07 19:25:00|7777.5|7773.5|7766.5|7762.5|7782.8|7778.8|7763.8|7759.8|157
1744054200000|2025-04-07 19:30:00|7766.3|7762.3|7800.3|7796.3|7803.3|7799.3|7765|7761|377
1744054500000|2025-04-07 19:35:00|7800.5|7796.5|7797.8|7793.8|7816.3|7812.3|7789|7785|547
1744054800000|2025-04-07 19:40:00|7798|7794|7777.8|7773.8|7799|7795|7775.3|7771.3|365
1744055100000|2025-04-07 19:45:00|7778|7774|7779|7775|7786.3|7782.3|7767.5|7763.5|245
1744055400000|2025-04-07 19:50:00|7774.8|7770.8|7789|7785|7791|7787|7770.5|7766.5|305
1744055700000|2025-04-07 19:55:00|7789.3|7785.3|7767.9|7761.9|7802.3|7798.3|7767|7761.4|1373
1744056000000|2025-04-07 20:00:00|7768.3|7762.3|7799.7|7793.7|7799.9|7793.9|7768.3|7762.3|0
1744056300000|2025-04-07 20:05:00|7799.8|7793.8|7802.1|7796.1|7808.7|7802.7|7792.9|7786.9|0
1744056600000|2025-04-07 20:10:00|7802|7796|7799.6|7793.6|7812.7|7806.7|7798.2|7792.2|0
1744056900000|2025-04-07 20:15:00|7799.7|7793.7|7809.3|7803.3|7815.3|7809.3|7799.3|7793.3|0
1744057200000|2025-04-07 20:20:00|7809.5|7803.5|7799.7|7793.7|7811|7805|7798.3|7792.3|0
1744057500000|2025-04-07 20:25:00|7799.6|7793.6|7795.8|7789.8|7801|7795|7790.7|7784.7|0
1744057800000|2025-04-07 20:30:00|7795.9|7789.9|7796.9|7790.9|7800.3|7794.3|7795.6|7789.6|0
1744058100000|2025-04-07 20:35:00|7797|7791|7792.2|7786.2|7799.5|7793.5|7790.9|7784.9|0
1744058400000|2025-04-07 20:40:00|7792.3|7786.3|7798.3|7792.3|7800.2|7794.2|7791.1|7785.1|0
1744058700000|2025-04-07 20:45:00|7798.2|7792.2|7790.4|7784.4|7798.2|7792.2|7789.3|7783.3|0
1744059000000|2025-04-07 20:50:00|7790.3|7784.3|7793.4|7787.4|7793.5|7787.5|7788.8|7782.8|0
1744059300000|2025-04-07 20:55:00|7793.2|7787.2|7789.9|7783.9|7793.2|7787.2|7788.6|7782.6|0
1744059600000|2025-04-07 21:00:00|7790|7784|7789.6|7783.6|7790.7|7784.7|7789.3|7783.3|0
1744059900000|2025-04-07 21:05:00|7789.7|7783.7|7791.8|7785.8|7791.9|7785.9|7789.7|7783.7|0
1744060200000|2025-04-07 21:10:00|7791.7|7785.7|7793.2|7787.2|7794.3|7788.3|7791.4|7785.4|0
1744060500000|2025-04-07 21:15:00|7793.3|7787.3|7794.8|7788.8|7794.8|7788.8|7793.2|7787.2|0
1744060800000|2025-04-07 21:20:00|7794.7|7788.7|7794.4|7788.4|7795.2|7789.2|7794.3|7788.3|0
1744061100000|2025-04-07 21:25:00|7794.5|7788.5|7794.7|7788.7|7794.8|7788.8|7794.2|7788.2|0
1744061400000|2025-04-07 21:30:00|7794.8|7788.8|7795.9|7789.9|7796.3|7790.3|7794.4|7788.4|0
1744061700000|2025-04-07 21:35:00|7796|7790|7796.8|7790.8|7796.8|7790.8|7795.6|7789.6|0
1744062000000|2025-04-07 21:40:00|7796.7|7790.7|7798.8|7792.8|7798.8|7792.8|7796.7|7790.7|0
1744062300000|2025-04-07 21:45:00|7798.9|7792.9|7796.4|7790.4|7798.9|7792.9|7796.2|7790.2|0
1744062600000|2025-04-07 21:50:00|7796.3|7790.3|7798|7792|7798.3|7792.3|7796.3|7790.3|0
1744062900000|2025-04-07 21:55:00|7797.9|7791.9|7798|7792|7799.3|7793.3|7796.3|7790.3|0
1744063200000|2025-04-07 22:00:00|7797.9|7791.9|7795.4|7789.4|7802.1|7796.1|7792.3|7786.3|0
1744063500000|2025-04-07 22:05:00|7795.5|7789.5|7800.6|7794.6|7802.2|7796.2|7795.5|7789.5|0
1744063800000|2025-04-07 22:10:00|7800.5|7794.5|7802.9|7796.9|7804.8|7798.8|7799.8|7793.8|0
1744064100000|2025-04-07 22:15:00|7803|7797|7802.3|7796.3|7805.7|7799.7|7801|7795|0
1744064400000|2025-04-07 22:20:00|7802.2|7796.2|7806.8|7800.8|7806.9|7800.9|7800|7794|0
1744064700000|2025-04-07 22:25:00|7806.7|7800.7|7809.7|7803.7|7810.1|7804.1|7805.2|7799.2|0
1744065000000|2025-04-07 22:30:00|7809.6|7803.6|7807.5|7801.5|7811.4|7805.4|7807|7801|0
1744065300000|2025-04-07 22:35:00|7807.4|7801.4|7809|7803|7809.5|7803.5|7804.2|7798.2|0
1744065600000|2025-04-07 22:40:00|7809.1|7803.1|7810.6|7804.6|7811.7|7805.7|7806.7|7800.7|0
1744065900000|2025-04-07 22:45:00|7810.5|7804.5|7810.1|7804.1|7811|7805|7807.2|7801.2|0
1744066200000|2025-04-07 22:50:00|7810|7804|7813|7807|7813|7807|7809.8|7803.8|0
1744066500000|2025-04-07 22:55:00|7812.9|7806.9|7816.4|7810.4|7816.5|7810.5|7812.5|7806.5|0
1744066800000|2025-04-07 23:00:00|7816.5|7810.5|7820|7814|7820.2|7814.2|7815.2|7809.2|0
1744067100000|2025-04-07 23:05:00|7820.1|7814.1|7824.3|7818.3|7825.4|7819.4|7818.7|7812.7|0
1744067400000|2025-04-07 23:10:00|7824.5|7818.5|7827.4|7821.4|7827.4|7821.4|7824.3|7818.3|0
1744067700000|2025-04-07 23:15:00|7827.9|7821.9|7822.8|7816.8|7828.9|7822.9|7820.5|7814.5|0
1744068000000|2025-04-07 23:20:00|7822.9|7816.9|7821.8|7815.8|7827.3|7821.3|7821|7815|0
1744068300000|2025-04-07 23:25:00|7821.9|7815.9|7823.4|7817.4|7824.2|7818.2|7819.7|7813.7|0
1744068600000|2025-04-07 23:30:00|7823.3|7817.3|7819.8|7813.8|7825.5|7819.5|7819.4|7813.4|0
1744068900000|2025-04-07 23:35:00|7819.7|7813.7|7814.1|7808.1|7823|7817|7813.3|7807.3|0
1744069200000|2025-04-07 23:40:00|7814|7808|7814.1|7808.1|7814.1|7808.1|7811|7805|0
1744069500000|2025-04-07 23:45:00|7814.3|7808.3|7816|7810|7819.4|7813.4|7812.1|7806.1|0
1744069800000|2025-04-07 23:50:00|7816.1|7810.1|7812.2|7806.2|7820.5|7814.5|7811.6|7805.6|0
1744070100000|2025-04-07 23:55:00|7812.3|7806.3|7827.7|7821.7|7828|7822|7809.7|7803.7|0
1744070400000|2025-04-08 00:00:00|7827.6|7821.6|7817.5|7812.5|7842.5|7837.5|7790.5|7785.5|162
1744070700000|2025-04-08 00:05:00|7816.3|7811.3|7829.5|7826.5|7829.5|7826.5|7811|7806|71
1744071000000|2025-04-08 00:10:00|7830|7827|7852|7849|7855|7852|7830|7827|65
1744071300000|2025-04-08 00:15:00|7852.3|7849.3|7859|7856|7859.3|7856.3|7837.8|7834.8|185
1744071600000|2025-04-08 00:20:00|7857|7854|7847.8|7844.8|7865.8|7862.8|7844.3|7841.3|45
1744071900000|2025-04-08 00:25:00|7848|7845|7849.3|7846.3|7858.3|7855.3|7846.8|7843.8|28
1744072200000|2025-04-08 00:30:00|7848.8|7845.8|7847.5|7844.5|7849.5|7846.5|7842.3|7839.3|64
1744072500000|2025-04-08 00:35:00|7847.3|7844.3|7850.3|7847.3|7858.8|7855.8|7838.3|7835.3|40
1744072800000|2025-04-08 00:40:00|7850.5|7847.5|7848.3|7845.3|7859.3|7856.3|7842.5|7839.5|44
1744073100000|2025-04-08 00:45:00|7846|7843|7840|7837|7846.3|7843.3|7836.5|7833.5|26
1744073400000|2025-04-08 00:50:00|7839.3|7836.3|7838.3|7835.3|7840.8|7837.8|7836.3|7833.3|3
1744073700000|2025-04-08 00:55:00|7837.8|7834.8|7809|7806|7839.5|7836.5|7806.5|7803.5|16
1744074000000|2025-04-08 01:00:00|7808.5|7805.5|7802.8|7799.8|7815.5|7812.5|7791.8|7788.8|67
1744074300000|2025-04-08 01:05:00|7802.5|7799.5|7814.3|7811.3|7816|7813|7801.5|7798.5|2
1744074600000|2025-04-08 01:10:00|7815.3|7812.3|7821|7818|7828.3|7825.3|7815.3|7812.3|37
1744074900000|2025-04-08 01:15:00|7821.3|7818.3|7823.8|7820.8|7823.8|7820.8|7811.3|7808.3|45
1744075200000|2025-04-08 01:20:00|7823.5|7820.5|7832.5|7829.5|7834.8|7831.8|7823.5|7820.5|34
1744075500000|2025-04-08 01:25:00|7832.3|7829.3|7849.5|7846.5|7855.8|7852.8|7832.3|7829.3|30
1744075800000|2025-04-08 01:30:00|7849.3|7846.3|7863|7860|7867|7864|7847.3|7844.3|43
1744076100000|2025-04-08 01:35:00|7862.8|7859.8|7882.5|7879.5|7886.8|7883.8|7862.5|7859.5|78
1744076400000|2025-04-08 01:40:00|7882.3|7879.3|7886|7883|7888.8|7885.8|7878.5|7875.5|36
1744076700000|2025-04-08 01:45:00|7885.8|7882.8|7883.3|7880.3|7888.3|7885.3|7877.5|7874.5|23
1744077000000|2025-04-08 01:50:00|7883|7880|7882.3|7879.3|7887.3|7884.3|7878.5|7875.5|51
1744077300000|2025-04-08 01:55:00|7882.5|7879.5|7888|7885|7888.8|7885.8|7882.5|7879.5|14
1744077600000|2025-04-08 02:00:00|7888.3|7885.3|7891.5|7888.5|7894.5|7891.5|7885|7882|42
1744077900000|2025-04-08 02:05:00|7891.3|7888.3|7874|7871|7891.3|7888.3|7873.5|7870.5|35
1744078200000|2025-04-08 02:10:00|7873.3|7870.3|7883.3|7880.3|7883.5|7880.5|7872.3|7869.3|29
1744078500000|2025-04-08 02:15:00|7883.8|7880.8|7887.5|7884.5|7887.5|7884.5|7883.8|7880.8|0
1744078800000|2025-04-08 02:20:00|7887.3|7884.3|7884.3|7881.3|7891|7888|7884|7881|51
1744079100000|2025-04-08 02:25:00|7884|7881|7886.3|7883.3|7888.3|7885.3|7881.8|7878.8|26
1744079400000|2025-04-08 02:30:00|7886.5|7883.5|7885.5|7882.5|7894.3|7891.3|7884.3|7881.3|69
1744079700000|2025-04-08 02:35:00|7885.3|7882.3|7883.5|7880.5|7891.3|7888.3|7883.5|7880.5|30
1744080000000|2025-04-08 02:40:00|7883.3|7880.3|7874|7871|7884.5|7881.5|7871.8|7868.8|86
1744080300000|2025-04-08 02:45:00|7874.8|7871.8|7871.5|7868.5|7875.3|7872.3|7869.3|7866.3|39
1744080600000|2025-04-08 02:50:00|7872|7869|7874|7871|7874.8|7871.8|7871|7868|0
1744080900000|2025-04-08 02:55:00|7873.5|7870.5|7882.5|7879.5|7884|7881|7870.5|7867.5|65
1744081200000|2025-04-08 03:00:00|7882|7879|7877.3|7874.3|7882|7879|7874.5|7871.5|21
1744081500000|2025-04-08 03:05:00|7877.8|7874.8|7869.5|7866.5|7877.8|7874.8|7869.5|7866.5|37
1744081800000|2025-04-08 03:10:00|7871.5|7868.5|7858.8|7855.8|7872.5|7869.5|7858.5|7855.5|94
1744082100000|2025-04-08 03:15:00|7857.5|7854.5|7852|7849|7860|7857|7847.5|7844.5|71
1744082400000|2025-04-08 03:20:00|7853.5|7850.5|7858.3|7855.3|7861|7858|7853.3|7850.3|53
1744082700000|2025-04-08 03:25:00|7857.5|7854.5|7856.8|7853.8|7861|7858|7852|7849|67
1744083000000|2025-04-08 03:30:00|7856.5|7853.5|7858.5|7855.5|7862|7859|7855|7852|78
1744083300000|2025-04-08 03:35:00|7858.3|7855.3|7854.3|7851.3|7859.5|7856.5|7848.3|7845.3|55
1744083600000|2025-04-08 03:40:00|7854.5|7851.5|7837|7834|7855.5|7852.5|7837|7834|88
1744083900000|2025-04-08 03:45:00|7837.8|7834.8|7833.5|7830.5|7841.5|7838.5|7832.8|7829.8|87
1744084200000|2025-04-08 03:50:00|7836.8|7833.8|7837.3|7834.3|7837.5|7834.5|7830.3|7827.3|38
1744084500000|2025-04-08 03:55:00|7837.5|7834.5|7840.5|7837.5|7841.5|7838.5|7830.8|7827.8|111
1744084800000|2025-04-08 04:00:00|7840.8|7837.8|7836|7833|7845.3|7842.3|7836|7833|58
1744085100000|2025-04-08 04:05:00|7836.3|7833.3|7841.5|7838.5|7841.5|7838.5|7832|7829|53
1744085400000|2025-04-08 04:10:00|7842|7839|7844|7841|7844.5|7841.5|7841.5|7838.5|59
1744085700000|2025-04-08 04:15:00|7846.5|7843.5|7827.8|7824.8|7849|7846|7827.8|7824.8|83
1744086000000|2025-04-08 04:20:00|7828|7825|7821.8|7818.8|7834.8|7831.8|7821.5|7818.5|62
1744086300000|2025-04-08 04:25:00|7822.3|7819.3|7823|7820|7831.3|7828.3|7817.8|7814.8|69
1744086600000|2025-04-08 04:30:00|7823.5|7820.5|7819.5|7816.5|7825|7822|7816.8|7813.8|57
1744086900000|2025-04-08 04:35:00|7818.8|7815.8|7812.3|7809.3|7818.8|7815.8|7809.5|7806.5|65
1744087200000|2025-04-08 04:40:00|7812.5|7809.5|7812.5|7809.5|7815.5|7812.5|7810.3|7807.3|9
1744087500000|2025-04-08 04:45:00|7813.3|7810.3|7808.5|7805.5|7814|7811|7808.5|7805.5|38
1744087800000|2025-04-08 04:50:00|7808.8|7805.8|7813.8|7810.8|7815|7812|7806.8|7803.8|96
1744088100000|2025-04-08 04:55:00|7814.3|7811.3|7829.5|7826.5|7832.3|7829.3|7813.5|7810.5|77
1744088400000|2025-04-08 05:00:00|7829.3|7826.3|7820.3|7817.3|7836.5|7833.5|7820.3|7817.3|51
1744088700000|2025-04-08 05:05:00|7820.5|7817.5|7821.5|7818.5|7822.5|7819.5|7816.3|7813.3|125
1744089000000|2025-04-08 05:10:00|7822|7819|7821.5|7818.5|7827.5|7824.5|7818.3|7815.3|44
1744089300000|2025-04-08 05:15:00|7822|7819|7820.3|7817.3|7822|7819|7813.5|7810.5|132
1744089600000|2025-04-08 05:20:00|7820.5|7817.5|7822.5|7819.5|7830|7827|7819.5|7816.5|55
1744089900000|2025-04-08 05:25:00|7823|7820|7827.8|7824.8|7832|7829|7821.3|7818.3|63
1744090200000|2025-04-08 05:30:00|7826|7823|7839.8|7836.8|7843.8|7840.8|7825.8|7822.8|116
1744090500000|2025-04-08 05:35:00|7840|7837|7858.8|7855.8|7858.8|7855.8|7838.8|7835.8|143
1744090800000|2025-04-08 05:40:00|7857|7854|7841.3|7838.3|7859.5|7856.5|7837.5|7834.5|100
1744091100000|2025-04-08 05:45:00|7841.5|7838.5|7832.8|7829.8|7841.5|7838.5|7831.8|7828.8|54
1744091400000|2025-04-08 05:50:00|7832.3|7829.3|7841.5|7838.5|7846|7843|7830.3|7827.3|132
1744091700000|2025-04-08 05:55:00|7841.8|7838.8|7863.8|7860.8|7864.8|7861.8|7841.5|7838.5|135
1744092000000|2025-04-08 06:00:00|7856.3|7853.3|7827.3|7825.3|7856.3|7853.3|7824.8|7822.8|372
1744092300000|2025-04-08 06:05:00|7828.5|7826.5|7829.8|7827.8|7839|7837|7828.3|7826.3|183
1744092600000|2025-04-08 06:10:00|7830|7828|7814.5|7812.5|7831.3|7829.3|7812.8|7810.8|254
1744092900000|2025-04-08 06:15:00|7814|7812|7802.8|7800.8|7815.8|7813.8|7800|7798|260
1744093200000|2025-04-08 06:20:00|7800.8|7798.8|7810.3|7808.3|7810.8|7808.8|7799.5|7797.5|154
1744093500000|2025-04-08 06:25:00|7809.8|7807.8|7806|7804|7815.5|7813.5|7805.8|7803.8|208
1744093800000|2025-04-08 06:30:00|7805.3|7803.3|7794.8|7792.8|7806.5|7804.5|7790.5|7788.5|315
1744094100000|2025-04-08 06:35:00|7795|7793|7802.5|7800.5|7802.5|7800.5|7789|7787|306
1744094400000|2025-04-08 06:40:00|7803|7801|7813.8|7811.8|7815.3|7813.3|7799.8|7797.8|172
1744094700000|2025-04-08 06:45:00|7814|7812|7815|7813|7820.5|7818.5|7812.8|7810.8|289
1744095000000|2025-04-08 06:50:00|7814.8|7812.8|7806.8|7804.8|7816|7814|7806.8|7804.8|270
1744095300000|2025-04-08 06:55:00|7805.5|7803.5|7814.3|7812.3|7817.8|7815.8|7798.5|7796.5|619
1744095600000|2025-04-08 07:00:00|7813.8|7812.8|7792|7791|7820|7819|7756.3|7755.3|5837
1744095900000|2025-04-08 07:05:00|7792.3|7791.3|7793.5|7792.5|7797.3|7796.3|7768.8|7767.8|2180
1744096200000|2025-04-08 07:10:00|7794.3|7793.3|7798.8|7797.8|7815|7814|7788.5|7787.5|1883
1744096500000|2025-04-08 07:15:00|7799|7798|7785.8|7784.8|7818.3|7817.3|7785.3|7784.3|1713
1744096800000|2025-04-08 07:20:00|7785.5|7784.5|7827|7826|7827.3|7826.3|7785.5|7784.5|1468
1744097100000|2025-04-08 07:25:00|7827.5|7826.5|7817|7816|7831.5|7830.5|7814.5|7813.5|1292
1744097400000|2025-04-08 07:30:00|7817.5|7816.5|7802.5|7801.5|7818.5|7817.5|7786.5|7785.5|1288
1744097700000|2025-04-08 07:35:00|7801.5|7800.5|7784.5|7783.5|7802.3|7801.3|7782|7781|1283
1744098000000|2025-04-08 07:40:00|7784.8|7783.8|7790.5|7789.5|7800|7799|7783.3|7782.3|1144
1744098300000|2025-04-08 07:45:00|7791|7790|7785|7784|7799.3|7798.3|7781.5|7780.5|1318
1744098600000|2025-04-08 07:50:00|7784.5|7783.5|7812|7811|7814|7813|7781.5|7780.5|1482
1744098900000|2025-04-08 07:55:00|7812.3|7811.3|7834|7833|7842.3|7841.3|7806|7805|1687
1744099200000|2025-04-08 08:00:00|7835|7834|7798.3|7797.3|7835|7834|7795.8|7794.8|1323
1744099500000|2025-04-08 08:05:00|7798|7797|7806.8|7805.8|7812.5|7811.5|7778|7777|1416
1744099800000|2025-04-08 08:10:00|7806.5|7805.5|7794.5|7793.5|7812|7811|7790.5|7789.5|786
1744100100000|2025-04-08 08:15:00|7793.8|7792.8|7793|7792|7806.5|7805.5|7788|7787|887
1744100400000|2025-04-08 08:20:00|7793.5|7792.5|7790.5|7789.5|7810|7809|7788|7787|1087
1744100700000|2025-04-08 08:25:00|7790.8|7789.8|7800.5|7799.5|7801|7800|7785.5|7784.5|1104
1744101000000|2025-04-08 08:30:00|7801|7800|7807.5|7806.5|7809.5|7808.5|7791.5|7790.5|1113
1744101300000|2025-04-08 08:35:00|7807|7806|7823.5|7822.5|7825.3|7824.3|7801.8|7800.8|1104
1744101600000|2025-04-08 08:40:00|7823.8|7822.8|7841.5|7840.5|7843|7842|7823|7822|1554
1744101900000|2025-04-08 08:45:00|7841|7840|7838.5|7837.5|7848.8|7847.8|7833.5|7832.5|986
1744102200000|2025-04-08 08:50:00|7838.8|7837.8|7837.5|7836.5|7841.8|7840.8|7829.8|7828.8|829
1744102500000|2025-04-08 08:55:00|7836.5|7835.5|7846|7845|7849|7848|7829|7828|722
1744102800000|2025-04-08 09:00:00|7846.5|7845.5|7852|7851|7855.5|7854.5|7842|7841|896
1744103100000|2025-04-08 09:05:00|7852.3|7851.3|7867.5|7866.5|7867.5|7866.5|7849|7848|601
1744103400000|2025-04-08 09:10:00|7867|7866|7864.8|7863.8|7873.5|7872.5|7859.5|7858.5|711
1744103700000|2025-04-08 09:15:00|7865|7864|7855|7854|7865.3|7864.3|7852.8|7851.8|788
1744104000000|2025-04-08 09:20:00|7855.3|7854.3|7848.5|7847.5|7857.5|7856.5|7843.8|7842.8|964
1744104300000|2025-04-08 09:25:00|7847.5|7846.5|7841|7840|7850|7849|7835.3|7834.3|1226
1744104600000|2025-04-08 09:30:00|7840.5|7839.5|7833.5|7832.5|7844.8|7843.8|7832|7831|837
1744104900000|2025-04-08 09:35:00|7833.3|7832.3|7831|7830|7836.5|7835.5|7819.5|7818.5|916
1744105200000|2025-04-08 09:40:00|7830|7829|7844.5|7843.5|7846.5|7845.5|7830|7829|742
1744105500000|2025-04-08 09:45:00|7843.3|7842.3|7830.5|7829.5|7845.5|7844.5|7828.5|7827.5|585
1744105800000|2025-04-08 09:50:00|7830|7829|7812|7811|7830.5|7829.5|7812|7811|1014
1744106100000|2025-04-08 09:55:00|7812.5|7811.5|7809.5|7808.5|7817.5|7816.5|7805.5|7804.5|1245
1744106400000|2025-04-08 10:00:00|7810|7809|7821.5|7820.5|7822|7821|7794.8|7793.8|1073
1744106700000|2025-04-08 10:05:00|7822|7821|7823.3|7822.3|7827.5|7826.5|7817.5|7816.5|737
1744107000000|2025-04-08 10:10:00|7823|7822|7807.5|7806.5|7823|7822|7805|7804|589
1744107300000|2025-04-08 10:15:00|7808.3|7807.3|7818|7817|7819|7818|7803|7802|593
1744107600000|2025-04-08 10:20:00|7817.5|7816.5|7821|7820|7826|7825|7808.3|7807.3|843
1744107900000|2025-04-08 10:25:00|7820.5|7819.5|7823|7822|7825.5|7824.5|7813.5|7812.5|470
1744108200000|2025-04-08 10:30:00|7823.3|7822.3|7827.5|7826.5|7829|7828|7816|7815|526
1744108500000|2025-04-08 10:35:00|7826.5|7825.5|7833|7832|7839.3|7838.3|7826|7825|568
1744108800000|2025-04-08 10:40:00|7833.3|7832.3|7837|7836|7845.8|7844.8|7830.5|7829.5|514
1744109100000|2025-04-08 10:45:00|7836.8|7835.8|7845|7844|7850.5|7849.5|7831.5|7830.5|407
1744109400000|2025-04-08 10:50:00|7844.5|7843.5|7853|7852|7853.5|7852.5|7830.5|7829.5|546
1744109700000|2025-04-08 10:55:00|7853.5|7852.5|7847.5|7846.5|7857|7856|7845.5|7844.5|829
1744110000000|2025-04-08 11:00:00|7847.3|7846.3|7847.5|7846.5|7854.5|7853.5|7842|7841|966
1744110300000|2025-04-08 11:05:00|7847.8|7846.8|7842|7841|7848.3|7847.3|7840.8|7839.8|516
1744110600000|2025-04-08 11:10:00|7841.8|7840.8|7830.8|7829.8|7848.5|7847.5|7825.8|7824.8|1082
1744110900000|2025-04-08 11:15:00|7830.5|7829.5|7851.5|7850.5|7858|7857|7824.8|7823.8|1264
1744111200000|2025-04-08 11:20:00|7852|7851|7860.5|7859.5|7864.3|7863.3|7851.5|7850.5|457
1744111500000|2025-04-08 11:25:00|7860.3|7859.3|7876.5|7875.5|7876.5|7875.5|7859.3|7858.3|856
1744111800000|2025-04-08 11:30:00|7876.8|7875.8|7881.5|7880.5|7884.5|7883.5|7864|7863|635
1744112100000|2025-04-08 11:35:00|7881|7880|7894|7893|7895.8|7894.8|7876.8|7875.8|853
1744112400000|2025-04-08 11:40:00|7894.5|7893.5|7901|7900|7901.5|7900.5|7885.5|7884.5|634
1744112700000|2025-04-08 11:45:00|7901.5|7900.5|7916.5|7915.5|7924|7923|7892.3|7891.3|1156
1744113000000|2025-04-08 11:50:00|7917|7916|7912|7911|7917.5|7916.5|7904.5|7903.5|1459
1744113300000|2025-04-08 11:55:00|7911.3|7910.3|7909.5|7908.5|7917.5|7916.5|7904.5|7903.5|760
1744113600000|2025-04-08 12:00:00|7909|7908|7887.5|7886.5|7914.5|7913.5|7887|7886|1203
1744113900000|2025-04-08 12:05:00|7887.3|7886.3|7895.5|7894.5|7899|7898|7879|7878|1344
1744114200000|2025-04-08 12:10:00|7896|7895|7894.5|7893.5|7903.3|7902.3|7888|7887|757
1744114500000|2025-04-08 12:15:00|7893.5|7892.5|7897|7896|7898.5|7897.5|7889.5|7888.5|678
1744114800000|2025-04-08 12:20:00|7897.5|7896.5|7885.5|7884.5|7899|7898|7879|7878|839
1744115100000|2025-04-08 12:25:00|7886|7885|7893.8|7892.8|7898|7897|7873.5|7872.5|730
1744115400000|2025-04-08 12:30:00|7894|7893|7893|7892|7900.5|7899.5|7889|7888|1069
1744115700000|2025-04-08 12:35:00|7892.5|7891.5|7889.5|7888.5|7896.5|7895.5|7886.5|7885.5|811
1744116000000|2025-04-08 12:40:00|7890|7889|7888|7887|7899.5|7898.5|7885|7884|898
1744116300000|2025-04-08 12:45:00|7890|7889|7897|7896|7900|7899|7887|7886|799
1744116600000|2025-04-08 12:50:00|7896.5|7895.5|7914|7913|7915.5|7914.5|7892|7891|742
1744116900000|2025-04-08 12:55:00|7914.5|7913.5|7933|7932|7935.5|7934.5|7911|7910|843
1744117200000|2025-04-08 13:00:00|7931|7930|7937.5|7936.5|7939|7938|7925|7924|1634
1744117500000|2025-04-08 13:05:00|7938.5|7937.5|7957.5|7956.5|7964.5|7963.5|7932|7931|2591
1744117800000|2025-04-08 13:10:00|7958.3|7957.3|7963.8|7962.8|7984.5|7983.5|7955|7954|2518
1744118100000|2025-04-08 13:15:00|7963.5|7962.5|7960|7959|7967.3|7966.3|7953|7952|958
1744118400000|2025-04-08 13:20:00|7960.3|7959.3|7952.5|7951.5|7967|7966|7951|7950|1014
1744118700000|2025-04-08 13:25:00|7955|7954|7968.5|7967.5|7968.8|7967.8|7953|7952|1255
1744119000000|2025-04-08 13:30:00|7967.5|7966.5|7983|7982|7984|7983|7955.5|7954.5|2299
1744119300000|2025-04-08 13:35:00|7983.5|7982.5|7965.5|7964.5|7983.5|7982.5|7956.5|7955.5|2868
1744119600000|2025-04-08 13:40:00|7966|7965|7962.5|7961.5|7971|7970|7944.5|7943.5|1203
1744119900000|2025-04-08 13:45:00|7963|7962|7952|7951|7966.5|7965.5|7944.5|7943.5|1442
1744120200000|2025-04-08 13:50:00|7951.8|7950.8|7964.8|7963.8|7970.3|7969.3|7934.8|7933.8|1745
1744120500000|2025-04-08 13:55:00|7964.5|7963.5|7965.3|7964.3|7973.8|7972.8|7959.8|7958.8|1017
1744120800000|2025-04-08 14:00:00|7963.8|7962.8|7970|7969|7977.5|7976.5|7956|7955|1290
1744121100000|2025-04-08 14:05:00|7970.5|7969.5|7975.8|7974.8|7980.3|7979.3|7963|7962|1110
1744121400000|2025-04-08 14:10:00|7976|7975|7974.5|7973.5|7980|7979|7963.5|7962.5|1334
1744121700000|2025-04-08 14:15:00|7974.8|7973.8|7972.8|7971.8|7979.5|7978.5|7966|7965|1197
1744122000000|2025-04-08 14:20:00|7973|7972|7966|7965|7980|7979|7963.8|7962.8|1499
1744122300000|2025-04-08 14:25:00|7966.3|7965.3|7964|7963|7978|7977|7959|7958|2226
1744122600000|2025-04-08 14:30:00|7964.3|7963.3|7976.5|7975.5|7976.5|7975.5|7954.3|7953.3|1374
1744122900000|2025-04-08 14:35:00|7977.5|7976.5|7971.3|7970.3|7981|7980|7962|7961|836
1744123200000|2025-04-08 14:40:00|7972|7971|7952.5|7951.5|7973|7972|7952.5|7951.5|783
1744123500000|2025-04-08 14:45:00|7953|7952|7935.5|7934.5|7953.5|7952.5|7930.8|7929.8|1261
1744123800000|2025-04-08 14:50:00|7935|7934|7930.5|7929.5|7936.8|7935.8|7928|7927|1046
1744124100000|2025-04-08 14:55:00|7930|7929|7916|7915|7932.5|7931.5|7915.8|7914.8|1010
1744124400000|2025-04-08 15:00:00|7917|7916|7930.3|7929.3|7931.5|7930.5|7917|7916|978
1744124700000|2025-04-08 15:05:00|7930|7929|7922|7921|7931|7930|7918|7917|976
1744125000000|2025-04-08 15:10:00|7922.3|7921.3|7903|7902|7923.5|7922.5|7899|7898|959
1744125300000|2025-04-08 15:15:00|7903.5|7902.5|7902.8|7901.8|7905|7904|7891.3|7890.3|1065
1744125600000|2025-04-08 15:20:00|7902.5|7901.5|7898.5|7897.5|7912|7911|7890.5|7889.5|1277
1744125900000|2025-04-08 15:25:00|7898|7897|7888|7886|7905|7904|7886.3|7885.3|5443
1744126200000|2025-04-08 15:30:00|7889.5|7887.5|7910|7908|7910.5|7908.5|7881|7879|7119
1744126500000|2025-04-08 15:35:00|7909.8|7907.8|7935|7933|7938.5|7936.5|7904.5|7902.5|2602
1744126800000|2025-04-08 15:40:00|7933.5|7931.5|7941|7939|7941.3|7939.3|7924.5|7922.5|1053
1744127100000|2025-04-08 15:45:00|7942.5|7940.5|7919.3|7917.3|7948|7946|7916.5|7914.5|665
1744127400000|2025-04-08 15:50:00|7919.5|7917.5|7918|7916|7921.3|7919.3|7907.8|7905.8|566
1744127700000|2025-04-08 15:55:00|7917.8|7915.8|7919.8|7917.8|7925.8|7923.8|7916.3|7914.3|713
1744128000000|2025-04-08 16:00:00|7918.5|7916.5|7913|7911|7918.5|7916.5|7909|7907|846
1744128300000|2025-04-08 16:05:00|7913.8|7911.8|7911.5|7909.5|7924.5|7922.5|7907.3|7905.3|354
1744128600000|2025-04-08 16:10:00|7911.8|7909.8|7910.5|7908.5|7924.5|7922.5|7909.8|7907.8|242
1744128900000|2025-04-08 16:15:00|7910.3|7908.3|7892.8|7890.8|7911.3|7909.3|7891.3|7889.3|398
1744129200000|2025-04-08 16:20:00|7892.5|7890.5|7880.5|7878.5|7897|7895|7878|7876|320
1744129500000|2025-04-08 16:25:00|7880.3|7878.3|7893.3|7891.3|7893.8|7891.8|7876.8|7874.8|274
1744129800000|2025-04-08 16:30:00|7892.8|7890.8|7884.5|7882.5|7897.5|7895.5|7871.8|7869.8|963
1744130100000|2025-04-08 16:35:00|7883.3|7881.3|7857.8|7855.8|7887|7885|7854.5|7852.5|382
1744130400000|2025-04-08 16:40:00|7857.5|7855.5|7846.3|7844.3|7861.8|7859.8|7838.5|7836.5|303
1744130700000|2025-04-08 16:45:00|7845.8|7843.8|7856.8|7854.8|7870|7868|7841.8|7839.8|1016
1744131000000|2025-04-08 16:50:00|7857|7855|7854.5|7852.5|7866|7864|7850.8|7848.8|264
1744131300000|2025-04-08 16:55:00|7855.3|7853.3|7829|7827|7866.8|7864.8|7828.8|7826.8|481
1744131600000|2025-04-08 17:00:00|7830|7828|7841.3|7839.3|7841.3|7839.3|7828.3|7826.3|700
1744131900000|2025-04-08 17:05:00|7841|7839|7805|7803|7845.8|7843.8|7804|7802|368
1744132200000|2025-04-08 17:10:00|7805.3|7803.3|7796.3|7794.3|7808.5|7806.5|7783.3|7781.3|684
1744132500000|2025-04-08 17:15:00|7796|7794|7802|7800|7820.8|7818.8|7794.8|7792.8|598
1744132800000|2025-04-08 17:20:00|7801.5|7799.5|7795.5|7793.5|7803.8|7801.8|7790.3|7788.3|528
1744133100000|2025-04-08 17:25:00|7792.5|7790.5|7769.5|7767.5|7797.5|7795.5|7769|7767|383
1744133400000|2025-04-08 17:30:00|7768.3|7766.3|7763.8|7761.8|7782.8|7780.8|7762.8|7760.8|283
1744133700000|2025-04-08 17:35:00|7763.5|7761.5|7796.3|7794.3|7800.5|7798.5|7760.3|7758.3|926
1744134000000|2025-04-08 17:40:00|7796|7794|7824.5|7822.5|7837|7835|7795|7793|354
1744134300000|2025-04-08 17:45:00|7824.8|7822.8|7790.5|7788.5|7825.8|7823.8|7790.5|7788.5|319
1744134600000|2025-04-08 17:50:00|7789.5|7787.5|7797.8|7795.8|7806.5|7804.5|7781.8|7779.8|659
1744134900000|2025-04-08 17:55:00|7797|7795|7806.8|7804.8|7810|7808|7795.3|7793.3|193
1744135200000|2025-04-08 18:00:00|7807|7805|7799.3|7797.3|7811.3|7809.3|7795|7793|218
1744135500000|2025-04-08 18:05:00|7799|7797|7779|7777|7799|7797|7774.8|7772.8|285
1744135800000|2025-04-08 18:10:00|7778.8|7776.8|7767.5|7765.5|7783.3|7781.3|7766|7764|244
1744136100000|2025-04-08 18:15:00|7767.3|7765.3|7786.8|7784.8|7791.3|7789.3|7764.8|7762.8|324
1744136400000|2025-04-08 18:20:00|7787.3|7785.3|7777.8|7775.8|7788.5|7786.5|7769.3|7767.3|286
1744136700000|2025-04-08 18:25:00|7778|7776|7750.8|7748.8|7778.5|7776.5|7748.8|7746.8|254
1744137000000|2025-04-08 18:30:00|7752.3|7750.3|7773.8|7771.8|7805.8|7803.8|7752.3|7750.3|789
1744137300000|2025-04-08 18:35:00|7773.5|7771.5|7764.8|7762.8|7775|7773|7761|7759|264
1744137600000|2025-04-08 18:40:00|7765|7763|7752|7750|7767|7765|7750.5|7748.5|178
1744137900000|2025-04-08 18:45:00|7752.3|7750.3|7766.3|7764.3|7772.8|7770.8|7752.3|7750.3|190
1744138200000|2025-04-08 18:50:00|7767|7765|7765.5|7763.5|7777.5|7775.5|7760.5|7758.5|211
1744138500000|2025-04-08 18:55:00|7765|7763|7756.8|7754.8|7766.5|7764.5|7756|7754|154
1744138800000|2025-04-08 19:00:00|7756.5|7754.5|7743|7741|7758.5|7756.5|7739|7737|200
1744139100000|2025-04-08 19:05:00|7742.3|7740.3|7724|7722|7746.3|7744.3|7723.8|7721.8|486
1744139400000|2025-04-08 19:10:00|7723.3|7721.3|7707.5|7705.5|7732|7730|7705.3|7703.3|346
1744139700000|2025-04-08 19:15:00|7707.8|7705.8|7696|7694|7712|7710|7690.8|7688.8|460
1744140000000|2025-04-08 19:20:00|7695.8|7693.8|7717|7715|7718|7716|7693|7691|477
1744140300000|2025-04-08 19:25:00|7716.8|7714.8|7726.5|7724.5|7732.3|7730.3|7714.3|7712.3|460
1744140600000|2025-04-08 19:30:00|7727.3|7725.3|7702|7700|7728.3|7726.3|7701.5|7699.5|346
1744140900000|2025-04-08 19:35:00|7701|7699|7672.8|7670.8|7701|7699|7668.3|7666.3|571
1744141200000|2025-04-08 19:40:00|7673|7671|7665|7663|7687|7685|7665|7663|478
1744141500000|2025-04-08 19:45:00|7665.3|7663.3|7664|7662|7677.8|7675.8|7654|7652|1380
1744141800000|2025-04-08 19:50:00|7669.3|7667.3|7720|7718|7720.5|7718.5|7669.3|7667.3|1412
1744142100000|2025-04-08 19:55:00|7717.3|7715.3|7731.8|7727.8|7742.3|7740.3|7704.8|7702.8|1634
1744142400000|2025-04-08 20:00:00|7731|7727|7729.3|7725.3|7735.2|7731.2|7716.6|7712.6|0
1744142700000|2025-04-08 20:05:00|7729.1|7725.1|7739.2|7735.2|7746.9|7742.9|7724.2|7720.2|0
1744143000000|2025-04-08 20:10:00|7739.3|7735.3|7729.1|7725.1|7742.3|7738.3|7725.1|7721.1|0
1744143300000|2025-04-08 20:15:00|7728.8|7724.8|7726.6|7722.6|7734|7730|7724.4|7720.4|0
1744143600000|2025-04-08 20:20:00|7726.5|7722.5|7710|7706|7726.9|7722.9|7709.6|7705.6|0
1744143900000|2025-04-08 20:25:00|7710.2|7706.2|7712.5|7708.5|7715.9|7711.9|7706|7702|0
1744144200000|2025-04-08 20:30:00|7712.6|7708.6|7713.6|7709.6|7718.2|7714.2|7712.5|7708.5|0
1744144500000|2025-04-08 20:35:00|7713.8|7709.8|7715.3|7711.3|7722.5|7718.5|7713.8|7709.8|0
1744144800000|2025-04-08 20:40:00|7715.1|7711.1|7718.3|7714.3|7719.7|7715.7|7714.2|7710.2|0
1744145100000|2025-04-08 20:45:00|7718.1|7714.1|7725.9|7721.9|7726.7|7722.7|7717.9|7713.9|0
1744145400000|2025-04-08 20:50:00|7725.7|7721.7|7725.3|7721.3|7729.9|7725.9|7723.1|7719.1|0
1744145700000|2025-04-08 20:55:00|7725.4|7721.4|7725.4|7721.4|7728.2|7724.2|7722.6|7718.6|0
1744146000000|2025-04-08 21:00:00|7725.5|7721.5|7725.5|7721.5|7727.4|7723.4|7725|7721|0
1744146300000|2025-04-08 21:05:00|7725.6|7721.6|7724.7|7720.7|7726.1|7722.1|7724.6|7720.6|0
1744146600000|2025-04-08 21:10:00|7725.7|7721.7|7725.6|7721.6|7725.9|7721.9|7724.5|7720.5|0
1744146900000|2025-04-08 21:15:00|7725.5|7721.5|7723.6|7719.6|7725.7|7721.7|7723.6|7719.6|0
1744147200000|2025-04-08 21:20:00|7723.7|7719.7|7725|7721|7725.9|7721.9|7723.3|7719.3|0
1744147500000|2025-04-08 21:25:00|7725.1|7721.1|7727.5|7723.5|7727.6|7723.6|7724.7|7720.7|0
1744147800000|2025-04-08 21:30:00|7727.4|7723.4|7729.3|7725.3|7729.3|7725.3|7727.3|7723.3|0
1744148100000|2025-04-08 21:35:00|7729.2|7725.2|7729.8|7725.8|7730.4|7726.4|7729.1|7725.1|0
1744148400000|2025-04-08 21:40:00|7729.9|7725.9|7729.9|7725.9|7731.6|7727.6|7729.9|7725.9|0
1744148700000|2025-04-08 21:45:00|7730|7726|7730.7|7726.7|7731|7727|7729.9|7725.9|0
1744149000000|2025-04-08 21:50:00|7730.6|7726.6|7731.1|7727.1|7731.4|7727.4|7729.8|7725.8|0
1744149300000|2025-04-08 21:55:00|7731|7727|7726.8|7722.8|7731.4|7727.4|7726.8|7722.8|0
1744149600000|2025-04-08 22:00:00|7727|7723|7695.9|7691.9|7731.2|7727.2|7688.6|7684.6|0
1744149900000|2025-04-08 22:05:00|7695.8|7691.8|7695.2|7691.2|7703|7699|7688.7|7684.7|0
1744150200000|2025-04-08 22:10:00|7695.1|7691.1|7697|7693|7700.7|7696.7|7693|7689|0
1744150500000|2025-04-08 22:15:00|7697.3|7693.3|7689.1|7685.1|7699|7695|7684.3|7680.3|0
1744150800000|2025-04-08 22:20:00|7689.4|7685.4|7676.3|7672.3|7693.2|7689.2|7669|7665|0
1744151100000|2025-04-08 22:25:00|7676.5|7672.5|7684.8|7680.8|7690|7686|7675.8|7671.8|0
1744151400000|2025-04-08 22:30:00|7684.7|7680.7|7690.7|7686.7|7690.7|7686.7|7683|7679|0
1744151700000|2025-04-08 22:35:00|7683.8|7679.8|7683.9|7679.9|7687.7|7683.7|7673.3|7669.3|0
1744152000000|2025-04-08 22:40:00|7684|7680|7687.4|7683.4|7690.9|7686.9|7675.2|7671.2|0
1744152300000|2025-04-08 22:45:00|7687.3|7683.3|7691.4|7687.4|7693.4|7689.4|7686.3|7682.3|0
1744152600000|2025-04-08 22:50:00|7691.5|7687.5|7692.5|7688.5|7698.5|7694.5|7688.1|7684.1|0
1744152900000|2025-04-08 22:55:00|7692.4|7688.4|7695.7|7691.7|7696.9|7692.9|7688.9|7684.9|0
1744153200000|2025-04-08 23:00:00|7695.6|7691.6|7683.1|7679.1|7695.6|7691.6|7682.2|7678.2|0
1744153500000|2025-04-08 23:05:00|7683.2|7679.2|7680.1|7676.1|7683.6|7679.6|7674.8|7670.8|0
1744153800000|2025-04-08 23:10:00|7680|7676|7673.1|7669.1|7680.8|7676.8|7673.1|7669.1|0
1744154100000|2025-04-08 23:15:00|7673.2|7669.2|7665.6|7661.6|7675.2|7671.2|7655.2|7651.2|0
1744154400000|2025-04-08 23:20:00|7665.5|7661.5|7656.2|7652.2|7665.5|7661.5|7648.8|7644.8|0
1744154700000|2025-04-08 23:25:00|7656.3|7652.3|7651.2|7647.2|7661.2|7657.2|7649|7645|0
1744155000000|2025-04-08 23:30:00|7651.1|7647.1|7651.4|7647.4|7654|7650|7650|7646|0
1744155300000|2025-04-08 23:35:00|7651|7647|7659.9|7655.9|7660.9|7656.9|7650.9|7646.9|0
1744155600000|2025-04-08 23:40:00|7660|7656|7649.3|7645.3|7662.9|7658.9|7648.7|7644.7|0
1744155900000|2025-04-08 23:45:00|7649.2|7645.2|7671|7667|7673.1|7669.1|7647.9|7643.9|0
1744156200000|2025-04-08 23:50:00|7670.9|7666.9|7669.4|7665.4|7674|7670|7663.6|7659.6|0
1744156500000|2025-04-08 23:55:00|7669.5|7665.5|7666.4|7662.4|7677|7673|7663.7|7659.7|0
1744156800000|2025-04-09 00:00:00|7666.3|7662.3|7686.8|7683.8|7698.8|7695.8|7665.8|7661.8|179
1744157100000|2025-04-09 00:05:00|7687.8|7684.8|7675|7672|7692.8|7689.8|7667.8|7664.8|61
1744157400000|2025-04-09 00:10:00|7674.3|7671.3|7679.5|7676.5|7682|7679|7664.5|7661.5|51
1744157700000|2025-04-09 00:15:00|7680.3|7677.3|7658.8|7655.8|7680.3|7677.3|7641.5|7638.5|101
1744158000000|2025-04-09 00:20:00|7658.3|7655.3|7661.5|7658.5|7667.3|7664.3|7658.3|7655.3|10
1744158300000|2025-04-09 00:25:00|7659.3|7656.3|7661|7658|7663.3|7660.3|7659.3|7656.3|9
1744158600000|2025-04-09 00:30:00|7662|7659|7674.8|7671.8|7677.5|7674.5|7662|7659|12
1744158900000|2025-04-09 00:35:00|7675|7672|7669|7666|7675|7672|7659|7656|25
1744159200000|2025-04-09 00:40:00|7669.3|7666.3|7673|7670|7674|7671|7659.8|7656.8|37
1744159500000|2025-04-09 00:45:00|7672.5|7669.5|7660.3|7657.3|7682.8|7679.8|7658|7655|95
1744159800000|2025-04-09 00:50:00|7660|7657|7659.8|7656.8|7662|7659|7654.8|7651.8|55
1744160100000|2025-04-09 00:55:00|7660.3|7657.3|7666.3|7663.3|7668.5|7665.5|7659.3|7656.3|21
1744160400000|2025-04-09 01:00:00|7665.8|7662.8|7689|7686|7692.5|7689.5|7663.8|7660.8|101
1744160700000|2025-04-09 01:05:00|7688.3|7685.3|7692.3|7689.3|7695.5|7692.5|7687.3|7684.3|35
1744161000000|2025-04-09 01:10:00|7692.5|7689.5|7690.8|7687.8|7693.5|7690.5|7687|7684|27
1744161300000|2025-04-09 01:15:00|7691|7688|7690|7687|7705|7702|7687.3|7684.3|34
1744161600000|2025-04-09 01:20:00|7692.3|7689.3|7689.8|7686.8|7692.3|7689.3|7689.5|7686.5|2
1744161900000|2025-04-09 01:25:00|7689.5|7686.5|7667.5|7664.5|7689.8|7686.8|7667|7664|61
1744162200000|2025-04-09 01:30:00|7667.3|7664.3|7674.3|7671.3|7676.5|7673.5|7662.8|7659.8|60
1744162500000|2025-04-09 01:35:00|7673.8|7670.8|7683|7680|7683|7680|7673.3|7670.3|4
1744162800000|2025-04-09 01:40:00|7683.3|7680.3|7691.3|7688.3|7696.5|7693.5|7681.5|7678.5|88
1744163100000|2025-04-09 01:45:00|7690.5|7687.5|7720.3|7717.3|7720.5|7717.5|7687.3|7684.3|42
1744163400000|2025-04-09 01:50:00|7720.5|7717.5|7713|7710|7721.5|7718.5|7704|7701|6
1744163700000|2025-04-09 01:55:00|7712.3|7709.3|7717.8|7714.8|7717.8|7714.8|7706.3|7703.3|44
1744164000000|2025-04-09 02:00:00|7718.5|7715.5|7723|7720|7727.3|7724.3|7718.5|7715.5|40
1744164300000|2025-04-09 02:05:00|7722.5|7719.5|7717.3|7714.3|7722.5|7719.5|7716.5|7713.5|13
1744164600000|2025-04-09 02:10:00|7718.3|7715.3|7733.8|7730.8|7733.8|7730.8|7718|7715|9
1744164900000|2025-04-09 02:15:00|7733.3|7730.3|7737.5|7734.5|7746.5|7743.5|7730.5|7727.5|86
1744165200000|2025-04-09 02:20:00|7737.8|7734.8|7728.3|7725.3|7737.8|7734.8|7718.3|7715.3|37
1744165500000|2025-04-09 02:25:00|7728.8|7725.8|7723.3|7720.3|7729|7726|7717.8|7714.8|20
1744165800000|2025-04-09 02:30:00|7722.8|7719.8|7726|7723|7730.3|7727.3|7722.8|7719.8|12
1744166100000|2025-04-09 02:35:00|7725.5|7722.5|7737|7734|7739.3|7736.3|7725.5|7722.5|18
1744166400000|2025-04-09 02:40:00|7737.3|7734.3|7730.3|7727.3|7737.8|7734.8|7730.3|7727.3|17
1744166700000|2025-04-09 02:45:00|7730.5|7727.5|7727.3|7724.3|7735.3|7732.3|7726.5|7723.5|19
1744167000000|2025-04-09 02:50:00|7727|7724|7728.3|7725.3|7730.3|7727.3|7725.5|7722.5|28
1744167300000|2025-04-09 02:55:00|7728.5|7725.5|7715.5|7712.5|7729|7726|7711|7708|29
1744167600000|2025-04-09 03:00:00|7715|7712|7715.8|7712.8|7721.8|7718.8|7714|7711|14
1744167900000|2025-04-09 03:05:00|7715.5|7712.5|7715.8|7712.8|7717.3|7714.3|7712.5|7709.5|7
1744168200000|2025-04-09 03:10:00|7717.8|7714.8|7720.3|7717.3|7720.8|7717.8|7712.5|7709.5|6
1744168500000|2025-04-09 03:15:00|7721.3|7718.3|7707|7704|7723.8|7720.8|7705.8|7702.8|44
1744168800000|2025-04-09 03:20:00|7706.5|7703.5|7706.5|7703.5|7707|7704|7704.5|7701.5|1
1744169100000|2025-04-09 03:25:00|7706.8|7703.8|7710|7707|7710.8|7707.8|7706.3|7703.3|3
1744169400000|2025-04-09 03:30:00|7709.5|7706.5|7713|7710|7713.5|7710.5|7706.8|7703.8|3
1744169700000|2025-04-09 03:35:00|7712.5|7709.5|7699|7696|7712.5|7709.5|7694|7691|9
1744170000000|2025-04-09 03:40:00|7699.3|7696.3|7690.3|7687.3|7701.5|7698.5|7689|7686|34
1744170300000|2025-04-09 03:45:00|7691.3|7688.3|7695.8|7692.8|7696.3|7693.3|7691.3|7688.3|1
1744170600000|2025-04-09 03:50:00|7696|7693|7691.5|7688.5|7701.3|7698.3|7691.5|7688.5|8
1744170900000|2025-04-09 03:55:00|7691|7688|7686.8|7683.8|7691|7688|7682|7679|20
1744171200000|2025-04-09 04:00:00|7686.5|7683.5|7684.5|7681.5|7691.5|7688.5|7677.3|7674.3|28
1744171500000|2025-04-09 04:05:00|7684.3|7681.3|7665|7662|7685.3|7682.3|7665|7662|10
1744171800000|2025-04-09 04:10:00|7664.5|7661.5|7672.3|7669.3|7677.5|7674.5|7663|7660|41
1744172100000|2025-04-09 04:15:00|7672.8|7669.8|7671.3|7668.3|7676.3|7673.3|7669.8|7666.8|27
1744172400000|2025-04-09 04:20:00|7670.3|7667.3|7664.3|7661.3|7670.8|7667.8|7662|7659|16
1744172700000|2025-04-09 04:25:00|7663.8|7660.8|7638.8|7635.8|7664|7661|7637.3|7634.3|49
1744173000000|2025-04-09 04:30:00|7638.5|7635.5|7643.3|7640.3|7645|7642|7633.3|7630.3|60
1744173300000|2025-04-09 04:35:00|7646.5|7643.5|7640.8|7637.8|7649.3|7646.3|7639.3|7636.3|54
1744173600000|2025-04-09 04:40:00|7640.5|7637.5|7640.8|7637.8|7642|7639|7632.8|7629.8|19
1744173900000|2025-04-09 04:45:00|7641.3|7638.3|7654.3|7651.3|7660.5|7657.5|7640.5|7637.5|62
1744174200000|2025-04-09 04:50:00|7654|7651|7655.8|7652.8|7659.3|7656.3|7650|7647|27
1744174500000|2025-04-09 04:55:00|7650|7647|7646|7643|7650|7647|7641|7638|17
1744174800000|2025-04-09 05:00:00|7646.3|7643.3|7628.8|7625.8|7646.5|7643.5|7620.8|7617.8|50
1744175100000|2025-04-09 05:05:00|7628.5|7625.5|7631|7628|7633.5|7630.5|7625|7622|76
1744175400000|2025-04-09 05:10:00|7632|7629|7632.8|7629.8|7646.3|7643.3|7629.5|7626.5|80
1744175700000|2025-04-09 05:15:00|7632.5|7629.5|7638.3|7635.3|7642.3|7639.3|7630.5|7627.5|56
1744176000000|2025-04-09 05:20:00|7641.3|7638.3|7641.5|7638.5|7647|7644|7637.8|7634.8|55
1744176300000|2025-04-09 05:25:00|7640.8|7637.8|7628.8|7625.8|7640.8|7637.8|7628.8|7625.8|79
1744176600000|2025-04-09 05:30:00|7629|7626|7630.3|7627.3|7632|7629|7621.3|7618.3|47
1744176900000|2025-04-09 05:35:00|7631|7628|7626|7623|7638.5|7635.5|7625.8|7622.8|72
1744177200000|2025-04-09 05:40:00|7636.3|7633.3|7628.5|7625.5|7638.5|7635.5|7624.5|7621.5|51
1744177500000|2025-04-09 05:45:00|7628.3|7625.3|7636|7633|7636.5|7633.5|7625.8|7622.8|40
1744177800000|2025-04-09 05:50:00|7637|7634|7636|7633|7644.8|7641.8|7635.5|7632.5|81
1744178100000|2025-04-09 05:55:00|7635.8|7632.8|7651.8|7648.8|7652.5|7649.5|7635.8|7632.8|43
1744178400000|2025-04-09 06:00:00|7652.3|7649.3|7689.8|7687.8|7690.5|7688.5|7652.3|7649.3|521
1744178700000|2025-04-09 06:05:00|7689.3|7687.3|7691.8|7689.8|7696.5|7694.5|7681|7679|170
1744179000000|2025-04-09 06:10:00|7691|7689|7711.8|7709.8|7713.3|7711.3|7688.3|7686.3|213
1744179300000|2025-04-09 06:15:00|7712|7710|7719.8|7717.8|7728.5|7726.5|7708|7706|352
1744179600000|2025-04-09 06:20:00|7720.8|7718.8|7712.8|7710.8|7721|7719|7706|7704|433
1744179900000|2025-04-09 06:25:00|7712.5|7710.5|7709.3|7707.3|7718.5|7716.5|7705.5|7703.5|190
1744180200000|2025-04-09 06:30:00|7709.5|7707.5|7713.8|7711.8|7717.8|7715.8|7701|7699|360
1744180500000|2025-04-09 06:35:00|7714.3|7712.3|7700|7698|7729.5|7727.5|7697.5|7695.5|454
1744180800000|2025-04-09 06:40:00|7700.5|7698.5|7706.8|7704.8|7710.8|7708.8|7693.8|7691.8|171
1744181100000|2025-04-09 06:45:00|7706.5|7704.5|7705|7703|7709|7707|7696.5|7694.5|213
1744181400000|2025-04-09 06:50:00|7705.3|7703.3|7729.5|7727.5|7730|7728|7702|7700|417
1744181700000|2025-04-09 06:55:00|7730.5|7728.5|7725|7723|7734|7732|7720.8|7718.8|630
1744182000000|2025-04-09 07:00:00|7724.5|7723.5|7745|7744|7753.5|7752.5|7696.8|7695.8|5328
1744182300000|2025-04-09 07:05:00|7744.5|7743.5|7731.8|7730.8|7754.5|7753.5|7712.8|7711.8|2576
1744182600000|2025-04-09 07:10:00|7731.3|7730.3|7747|7746|7747.3|7746.3|7718.8|7717.8|1927
1744182900000|2025-04-09 07:15:00|7747.3|7746.3|7745.8|7744.8|7759.5|7758.5|7741.5|7740.5|1715
1744183200000|2025-04-09 07:20:00|7742.5|7741.5|7729.5|7728.5|7745|7744|7720|7719|1539
1744183500000|2025-04-09 07:25:00|7729.8|7728.8|7737.3|7736.3|7742.5|7741.5|7725.5|7724.5|1171
1744183800000|2025-04-09 07:30:00|7738|7737|7755.5|7754.5|7756.5|7755.5|7715|7714|1942
1744184100000|2025-04-09 07:35:00|7755.3|7754.3|7777|7776|7777.8|7776.8|7751|7750|1323
1744184400000|2025-04-09 07:40:00|7777.8|7776.8|7770.8|7769.8|7796.8|7795.8|7765.5|7764.5|1154
1744184700000|2025-04-09 07:45:00|7771|7770|7760|7759|7771|7770|7753.3|7752.3|985
1744185000000|2025-04-09 07:50:00|7761|7760|7751|7750|7761|7760|7742.5|7741.5|1362
1744185300000|2025-04-09 07:55:00|7749|7748|7762|7761|7771.5|7770.5|7748|7747|1263
1744185600000|2025-04-09 08:00:00|7761.3|7760.3|7733|7732|7770.5|7769.5|7730.5|7729.5|1136
1744185900000|2025-04-09 08:05:00|7732|7731|7718.5|7717.5|7733.8|7732.8|7712.5|7711.5|966
1744186200000|2025-04-09 08:10:00|7718.3|7717.3|7695.8|7694.8|7721|7720|7693|7692|1560
1744186500000|2025-04-09 08:15:00|7696|7695|7692|7691|7704|7703|7692|7691|669
1744186800000|2025-04-09 08:20:00|7692.5|7691.5|7692.5|7691.5|7699.5|7698.5|7684.5|7683.5|593
1744187100000|2025-04-09 08:25:00|7692|7691|7675|7674|7705|7704|7672.5|7671.5|994
1744187400000|2025-04-09 08:30:00|7676|7675|7674.8|7673.8|7677|7676|7659.3|7658.3|849
1744187700000|2025-04-09 08:35:00|7675|7674|7687.5|7686.5|7695|7694|7672.8|7671.8|757
1744188000000|2025-04-09 08:40:00|7688.3|7687.3|7712.5|7711.5|7713.3|7712.3|7686.8|7685.8|884
1744188300000|2025-04-09 08:45:00|7713|7712|7704.8|7703.8|7715.5|7714.5|7699.3|7698.3|805
1744188600000|2025-04-09 08:50:00|7704.3|7703.3|7714.8|7713.8|7716.5|7715.5|7699|7698|609
1744188900000|2025-04-09 08:55:00|7715|7714|7727.8|7726.8|7731.8|7730.8|7715|7714|499
1744189200000|2025-04-09 09:00:00|7727.5|7726.5|7725.3|7724.3|7734.8|7733.8|7724|7723|550
1744189500000|2025-04-09 09:05:00|7724.8|7723.8|7736.5|7735.5|7737.3|7736.3|7720|7719|491
1744189800000|2025-04-09 09:10:00|7737|7736|7749|7748|7751|7750|7735.5|7734.5|1040
1744190100000|2025-04-09 09:15:00|7747.8|7746.8|7743|7742|7755.3|7754.3|7739.3|7738.3|670
1744190400000|2025-04-09 09:20:00|7742.5|7741.5|7738|7737|7750|7749|7737.8|7736.8|461
1744190700000|2025-04-09 09:25:00|7737.5|7736.5|7728.3|7727.3|7738.3|7737.3|7725.3|7724.3|553
1744191000000|2025-04-09 09:30:00|7728|7727|7731.5|7730.5|7736.3|7735.3|7727|7726|484
1744191300000|2025-04-09 09:35:00|7732|7731|7722|7721|7733.3|7732.3|7720.5|7719.5|333
1744191600000|2025-04-09 09:40:00|7722.8|7721.8|7713.5|7712.5|7723.5|7722.5|7709|7708|719
1744191900000|2025-04-09 09:45:00|7714.3|7713.3|7712.5|7711.5|7717|7716|7708|7707|428
1744192200000|2025-04-09 09:50:00|7712.3|7711.3|7709.8|7708.8|7722|7721|7708.5|7707.5|410
1744192500000|2025-04-09 09:55:00|7710.3|7709.3|7703.5|7702.5|7716.5|7715.5|7703.5|7702.5|491
1744192800000|2025-04-09 10:00:00|7703|7702|7693|7692|7703.8|7702.8|7691.5|7690.5|503
1744193100000|2025-04-09 10:05:00|7692.3|7691.3|7693.5|7692.5|7694|7693|7683|7682|503
1744193400000|2025-04-09 10:10:00|7693.8|7692.8|7699|7698|7702.3|7701.3|7687|7686|414
1744193700000|2025-04-09 10:15:00|7698.8|7697.8|7688|7687|7703.8|7702.8|7688|7687|436
1744194000000|2025-04-09 10:20:00|7687.5|7686.5|7686.8|7685.8|7695.8|7694.8|7684.5|7683.5|440
1744194300000|2025-04-09 10:25:00|7686|7685|7683.5|7682.5|7690.3|7689.3|7680.5|7679.5|643
1744194600000|2025-04-09 10:30:00|7682|7681|7674.5|7673.5|7687.5|7686.5|7669.5|7668.5|622
1744194900000|2025-04-09 10:35:00|7675|7674|7672.8|7671.8|7678.5|7677.5|7666|7665|705
1744195200000|2025-04-09 10:40:00|7672|7671|7679.5|7678.5|7687.5|7686.5|7671.5|7670.5|1005
1744195500000|2025-04-09 10:45:00|7678.5|7677.5|7688.3|7687.3|7693.5|7692.5|7677.5|7676.5|395
1744195800000|2025-04-09 10:50:00|7688|7687|7705.5|7704.5|7707|7706|7687.3|7686.3|822
1744196100000|2025-04-09 10:55:00|7705|7704|7686|7685|7721|7720|7683.5|7682.5|1324
1744196400000|2025-04-09 11:00:00|7688.8|7687.8|7631.8|7630.8|7688.8|7687.8|7612.5|7611.5|2747
1744196700000|2025-04-09 11:05:00|7630.5|7629.5|7615.3|7614.3|7649.8|7648.8|7612.5|7611.5|1246
1744197000000|2025-04-09 11:10:00|7615.5|7614.5|7637.8|7636.8|7645|7644|7613.3|7612.3|1322
1744197300000|2025-04-09 11:15:00|7637.5|7636.5|7641.3|7640.3|7657|7656|7634.3|7633.3|1007
1744197600000|2025-04-09 11:20:00|7641|7640|7641.8|7640.8|7646.5|7645.5|7630.8|7629.8|831
1744197900000|2025-04-09 11:25:00|7641|7640|7657.8|7656.8|7667|7666|7638.8|7637.8|1276
1744198200000|2025-04-09 11:30:00|7657.5|7656.5|7624.5|7623.5|7658.8|7657.8|7622.5|7621.5|992
1744198500000|2025-04-09 11:35:00|7624|7623|7608.8|7607.8|7630.8|7629.8|7608.5|7607.5|1044
1744198800000|2025-04-09 11:40:00|7608.5|7607.5|7598.3|7597.3|7619|7618|7595.8|7594.8|613
1744199100000|2025-04-09 11:45:00|7597.8|7596.8|7629.5|7628.5|7646.5|7645.5|7592.8|7591.8|1932
1744199400000|2025-04-09 11:50:00|7630.5|7629.5|7623|7622|7635.8|7634.8|7616.8|7615.8|929
1744199700000|2025-04-09 11:55:00|7624.8|7623.8|7620.8|7619.8|7631.3|7630.3|7616.5|7615.5|830
1744200000000|2025-04-09 12:00:00|7619.8|7618.8|7629.3|7628.3|7631.3|7630.3|7611.8|7610.8|712
1744200300000|2025-04-09 12:05:00|7629.8|7628.8|7620.3|7619.3|7637|7636|7617|7616|539
1744200600000|2025-04-09 12:10:00|7620|7619|7636.8|7635.8|7639.3|7638.3|7616|7615|625
1744200900000|2025-04-09 12:15:00|7636.5|7635.5|7626.8|7625.8|7641|7640|7626|7625|947
1744201200000|2025-04-09 12:20:00|7627.3|7626.3|7608.8|7607.8|7629|7628|7607.3|7606.3|814
1744201500000|2025-04-09 12:25:00|7609|7608|7600.8|7599.8|7609.5|7608.5|7600.3|7599.3|531
1744201800000|2025-04-09 12:30:00|7600.5|7599.5|7625|7624|7628|7627|7599|7598|968
1744202100000|2025-04-09 12:35:00|7625.5|7624.5|7626|7625|7630.8|7629.8|7615.8|7614.8|1070
1744202400000|2025-04-09 12:40:00|7624.5|7623.5|7638.5|7637.5|7643|7642|7622|7621|977
1744202700000|2025-04-09 12:45:00|7637.3|7636.3|7657.8|7656.8|7660.8|7659.8|7635.5|7634.5|932
1744203000000|2025-04-09 12:50:00|7657.5|7656.5|7667.5|7666.5|7672.5|7671.5|7650.5|7649.5|1024
1744203300000|2025-04-09 12:55:00|7667.8|7666.8|7679.8|7678.8|7685|7684|7667|7666|1391
1744203600000|2025-04-09 13:00:00|7679.3|7678.3|7682.8|7681.8|7697.3|7696.3|7668.5|7667.5|1781
1744203900000|2025-04-09 13:05:00|7681.5|7680.5|7693|7692|7704.8|7703.8|7680|7679|1105
1744204200000|2025-04-09 13:10:00|7694.2|7693.2|7696.3|7695.3|7697.2|7696.2|7684|7683|675
1744204500000|2025-04-09 13:15:00|7696.5|7695.5|7709|7708|7710.8|7709.8|7691.5|7690.5|639
1744204800000|2025-04-09 13:20:00|7708.5|7707.5|7693.3|7692.3|7708.5|7707.5|7688.5|7687.5|619
1744205100000|2025-04-09 13:25:00|7691|7690|7686|7685|7700.5|7699.5|7686|7685|762
1744205400000|2025-04-09 13:30:00|7685.3|7684.3|7692.3|7691.3|7701|7700|7681|7680|1606
1744205700000|2025-04-09 13:35:00|7691.3|7690.3|7710.3|7709.3|7712.3|7711.3|7671.3|7670.3|1201
1744206000000|2025-04-09 13:40:00|7710.8|7709.8|7696.5|7695.5|7720|7719|7694.5|7693.5|1777
1744206300000|2025-04-09 13:45:00|7699.8|7698.8|7695.8|7694.8|7703.3|7702.3|7675|7674|1227
1744206600000|2025-04-09 13:50:00|7695.5|7694.5|7712|7711|7713.8|7712.8|7689|7688|1256
1744206900000|2025-04-09 13:55:00|7712.5|7711.5|7715.3|7714.3|7725|7724|7708.3|7707.3|1104
1744207200000|2025-04-09 14:00:00|7715.8|7714.8|7740.8|7739.8|7750.3|7749.3|7715.8|7714.8|1606
1744207500000|2025-04-09 14:05:00|7739.8|7738.8|7718.5|7717.5|7741|7740|7705.3|7704.3|1098
1744207800000|2025-04-09 14:10:00|7719|7718|7713.8|7712.8|7729|7728|7706.3|7705.3|1002
1744208100000|2025-04-09 14:15:00|7714|7713|7720.5|7719.5|7722.8|7721.8|7709.8|7708.8|734
1744208400000|2025-04-09 14:20:00|7719.8|7718.8|7710.3|7709.3|7726|7725|7701|7700|1205
1744208700000|2025-04-09 14:25:00|7710|7709|7700.5|7699.5|7718.5|7717.5|7690.5|7689.5|968
1744209000000|2025-04-09 14:30:00|7701|7700|7720.3|7719.3|7724|7723|7698.3|7697.3|1290
1744209300000|2025-04-09 14:35:00|7719.8|7718.8|7698.8|7697.8|7720.3|7719.3|7696.5|7695.5|892
1744209600000|2025-04-09 14:40:00|7698.5|7697.5|7683.5|7682.5|7698.5|7697.5|7681.5|7680.5|956
1744209900000|2025-04-09 14:45:00|7684|7683|7673.5|7672.5|7699|7698|7672.3|7671.3|1218
1744210200000|2025-04-09 14:50:00|7673|7672|7657.8|7656.8|7676.3|7675.3|7651.8|7650.8|1564
1744210500000|2025-04-09 14:55:00|7657.5|7656.5|7643.3|7642.3|7665.5|7664.5|7641.5|7640.5|1851
1744210800000|2025-04-09 15:00:00|7643|7642|7661.8|7660.8|7663|7662|7641.5|7640.5|1321
1744211100000|2025-04-09 15:05:00|7661.3|7660.3|7667.8|7666.8|7675.5|7674.5|7659.5|7658.5|889
1744211400000|2025-04-09 15:10:00|7667|7666|7674.5|7673.5|7677.8|7676.8|7665|7664|1098
1744211700000|2025-04-09 15:15:00|7675|7674|7683.5|7682.5|7688.3|7687.3|7674|7673|1533
1744212000000|2025-04-09 15:20:00|7683.3|7682.3|7682|7681|7686|7685|7672|7671|1875
1744212300000|2025-04-09 15:25:00|7681.3|7680.3|7668.3|7666.3|7681.3|7680.3|7665|7664|7788
1744212600000|2025-04-09 15:30:00|7656|7654|7667|7665|7673.2|7671.2|7655.5|7653.5|9536
1744212900000|2025-04-09 15:35:00|7668.7|7666.7|7651.2|7649.2|7674.7|7672.7|7650|7648|2508
1744213200000|2025-04-09 15:40:00|7650.2|7648.2|7651.5|7649.5|7657|7655|7644.5|7642.5|1021
1744213500000|2025-04-09 15:45:00|7651.2|7649.2|7665|7663|7681.2|7679.2|7649.7|7647.7|1146
1744213800000|2025-04-09 15:50:00|7664.5|7662.5|7663.2|7661.2|7674.2|7672.2|7660.7|7658.7|310
1744214100000|2025-04-09 15:55:00|7663|7661|7656|7654|7665|7663|7652.7|7650.7|193
1744214400000|2025-04-09 16:00:00|7657|7655|7648.2|7646.2|7658|7656|7643.7|7641.7|426
1744214700000|2025-04-09 16:05:00|7648.7|7646.7|7664.2|7662.2|7665.2|7663.2|7647.2|7645.2|208
1744215000000|2025-04-09 16:10:00|7663.5|7661.5|7677.2|7675.2|7683.7|7681.7|7661.5|7659.5|228
1744215300000|2025-04-09 16:15:00|7677|7675|7683.7|7681.7|7688|7686|7676.2|7674.2|355
1744215600000|2025-04-09 16:20:00|7683.5|7681.5|7672.7|7670.7|7683.7|7681.7|7672.5|7670.5|384
1744215900000|2025-04-09 16:25:00|7672.5|7670.5|7670.5|7668.5|7682.5|7680.5|7669.2|7667.2|434
1744216200000|2025-04-09 16:30:00|7669.5|7667.5|7669|7667|7673.7|7671.7|7666.2|7664.2|469
1744216500000|2025-04-09 16:35:00|7668.7|7666.7|7677.5|7675.5|7681.7|7679.7|7668.2|7666.2|245
1744216800000|2025-04-09 16:40:00|7677.2|7675.2|7672.5|7670.5|7678|7676|7663.2|7661.2|253
1744217100000|2025-04-09 16:45:00|7672.7|7670.7|7681.5|7679.5|7681.5|7679.5|7666|7664|327
1744217400000|2025-04-09 16:50:00|7681.7|7679.7|7689.5|7687.5|7690|7688|7674.7|7672.7|119
1744217700000|2025-04-09 16:55:00|7687.7|7685.7|7688.5|7686.5|7699.5|7697.5|7687|7685|279
1744218000000|2025-04-09 17:00:00|7688.7|7686.7|7723|7721|7726.7|7724.7|7687.7|7685.7|730
1744218300000|2025-04-09 17:05:00|7723.7|7721.7|7699.2|7697.2|7723.7|7721.7|7696.7|7694.7|200
1744218600000|2025-04-09 17:10:00|7699.7|7697.7|7698.2|7696.2|7700.2|7698.2|7687.5|7685.5|164
1744218900000|2025-04-09 17:15:00|7698.5|7696.5|7777.5|7775.5|7788.7|7786.7|7665.2|7663.2|1572
1744219200000|2025-04-09 17:20:00|7776.7|7774.7|7945.2|7943.2|7946.5|7944.5|7752|7750|1870
1744219500000|2025-04-09 17:25:00|7944.5|7942.5|7932.2|7928.2|8036.5|8034.5|7928.2|7924.2|1536
1744219800000|2025-04-09 17:30:00|7934.5|7930.5|8052|8048|8055.2|8051.2|7929.2|7925.2|1168
1744220100000|2025-04-09 17:35:00|8052.5|8048.5|7978.2|7974.2|8078.2|8074.2|7976.2|7972.2|1161
1744220400000|2025-04-09 17:40:00|7978.5|7974.5|8007.7|8003.7|8028.7|8024.7|7955|7951|1275
1744220700000|2025-04-09 17:45:00|8008.7|8004.7|8038.2|8034.2|8054.7|8050.7|7996.2|7992.2|955
1744221000000|2025-04-09 17:50:00|8038.7|8034.7|8029.2|8025.2|8039.2|8035.2|8008.2|8004.2|671
1744221300000|2025-04-09 17:55:00|8028.7|8024.7|8074.5|8070.5|8078|8074|8014.7|8010.7|612
1744221600000|2025-04-09 18:00:00|8074|8070|8112.2|8108.2|8126.7|8122.7|8073.2|8069.2|1072
1744221900000|2025-04-09 18:05:00|8110.5|8106.5|8085.7|8081.7|8131|8127|8073|8069|871
1744222200000|2025-04-09 18:10:00|8084.7|8080.7|8110.5|8106.5|8112.5|8108.5|8073.5|8069.5|870
1744222500000|2025-04-09 18:15:00|8110.2|8106.2|8128.7|8124.7|8158|8154|8098|8094|791
1744222800000|2025-04-09 18:20:00|8128.2|8124.2|8122.7|8118.7|8130.2|8126.2|8097|8093|848
1744223100000|2025-04-09 18:25:00|8124.5|8120.5|8126.7|8122.7|8148.5|8144.5|8110.2|8106.2|780
1744223400000|2025-04-09 18:30:00|8124.7|8120.7|8095.5|8091.5|8137|8133|8089.7|8085.7|671
1744223700000|2025-04-09 18:35:00|8096|8092|8106.2|8102.2|8115.7|8111.7|8089|8085|555
1744224000000|2025-04-09 18:40:00|8105.7|8101.7|8039.2|8035.2|8108.5|8104.5|8038.5|8034.5|468
1744224300000|2025-04-09 18:45:00|8042.7|8038.7|8060.7|8056.7|8068.2|8064.2|8025.5|8021.5|710
1744224600000|2025-04-09 18:50:00|8061|8057|8047.7|8043.7|8083.5|8079.5|8046.2|8042.2|692
1744224900000|2025-04-09 18:55:00|8048|8044|8056.7|8052.7|8062.7|8058.7|8044.7|8040.7|524
1744225200000|2025-04-09 19:00:00|8056.2|8052.2|8062.2|8058.2|8072|8068|8041.7|8037.7|422
1744225500000|2025-04-09 19:05:00|8062|8058|8063.2|8059.2|8068|8064|8047|8043|460
1744225800000|2025-04-09 19:10:00|8063.5|8059.5|8104|8100|8106.5|8102.5|8063.2|8059.2|675
1744226100000|2025-04-09 19:15:00|8104.2|8100.2|8092.7|8088.7|8104.2|8100.2|8080.5|8076.5|238
1744226400000|2025-04-09 19:20:00|8092.5|8088.5|8113|8109|8116.2|8112.2|8092|8088|349
1744226700000|2025-04-09 19:25:00|8113.2|8109.2|8115|8111|8132.7|8128.7|8108.2|8104.2|388
1744227000000|2025-04-09 19:30:00|8115.2|8111.2|8163.5|8159.5|8163.5|8159.5|8114.7|8110.7|918
1744227300000|2025-04-09 19:35:00|8164.5|8160.5|8156.7|8152.7|8168.7|8164.7|8142.2|8138.2|943
1744227600000|2025-04-09 19:40:00|8157.5|8153.5|8146.2|8142.2|8164.7|8160.7|8139.2|8135.2|743
1744227900000|2025-04-09 19:45:00|8146.5|8142.5|8156.2|8152.2|8156.2|8152.2|8135.2|8131.2|774
1744228200000|2025-04-09 19:50:00|8159.5|8155.5|8135|8131|8180.5|8176.5|8130.2|8126.2|1443
1744228500000|2025-04-09 19:55:00|8137.7|8133.7|8123.8|8117.8|8147|8143|8097.7|8093.7|1447
1744228800000|2025-04-09 20:00:00|8125.3|8119.3|8122.3|8116.3|8140.6|8134.6|8121.6|8115.6|4
1744229100000|2025-04-09 20:05:00|8122.2|8116.2|8136.7|8130.7|8141.6|8135.6|8119|8113|0
1744229400000|2025-04-09 20:10:00|8136.9|8130.9|8119.1|8113.1|8137.4|8131.4|8116.6|8110.6|0
1744229700000|2025-04-09 20:15:00|8119.3|8113.3|8132.8|8126.8|8135|8129|8119.1|8113.1|0
1744230000000|2025-04-09 20:20:00|8132.9|8126.9|8134|8128|8137.1|8131.1|8132.9|8126.9|0
1744230300000|2025-04-09 20:25:00|8134.1|8128.1|8137.2|8131.2|8139.8|8133.8|8134.1|8128.1|0
1744230600000|2025-04-09 20:30:00|8137.1|8131.1|8140|8134|8140.5|8134.5|8130.9|8124.9|0
1744230900000|2025-04-09 20:35:00|8139.6|8133.6|8140|8134|8140.6|8134.6|8135.5|8129.5|0
1744231200000|2025-04-09 20:40:00|8140.1|8134.1|8140.9|8134.9|8142.7|8136.7|8138.5|8132.5|0
1744231500000|2025-04-09 20:45:00|8140.8|8134.8|8144.1|8138.1|8144.4|8138.4|8139.1|8133.1|0
1744231800000|2025-04-09 20:50:00|8144.2|8138.2|8147.3|8141.3|8148.6|8142.6|8141.9|8135.9|0
1744232100000|2025-04-09 20:55:00|8147.1|8141.1|8146.5|8140.5|8149.4|8143.4|8144.8|8138.8|0
1744232400000|2025-04-09 21:00:00|8146.6|8140.6|8147.8|8141.8|8148.3|8142.3|8146|8140|0
1744232700000|2025-04-09 21:05:00|8147.9|8141.9|8147.4|8141.4|8148|8142|8146.7|8140.7|0
1744233000000|2025-04-09 21:10:00|8147.3|8141.3|8148.7|8142.7|8149.6|8143.6|8147.1|8141.1|0
1744233300000|2025-04-09 21:15:00|8148.6|8142.6|8148.9|8142.9|8149.5|8143.5|8148.4|8142.4|0
1744233600000|2025-04-09 21:20:00|8148.8|8142.8|8146.7|8140.7|8148.8|8142.8|8146.7|8140.7|0
1744233900000|2025-04-09 21:25:00|8146.8|8140.8|8143.3|8137.3|8146.9|8140.9|8143.3|8137.3|0
1744234200000|2025-04-09 21:30:00|8143.5|8137.5|8140.9|8134.9|8143.8|8137.8|8140.9|8134.9|0
1744234500000|2025-04-09 21:35:00|8140.7|8134.7|8137.7|8131.7|8140.8|8134.8|8136.9|8130.9|0
1744234800000|2025-04-09 21:40:00|8137.5|8131.5|8139|8133|8139.8|8133.8|8136.2|8130.2|0
1744235100000|2025-04-09 21:45:00|8139.1|8133.1|8135.3|8129.3|8139.8|8133.8|8134.8|8128.8|0
1744235400000|2025-04-09 21:50:00|8135.2|8129.2|8135.1|8129.1|8136.1|8130.1|8133.1|8127.1|0
1744235700000|2025-04-09 21:55:00|8135|8129|8134.7|8128.7|8135.3|8129.3|8133.5|8127.5|0
1744236000000|2025-04-09 22:00:00|8134.5|8128.5|8122.6|8116.6|8141.4|8135.4|8120.5|8114.5|0
1744236300000|2025-04-09 22:05:00|8122.7|8116.7|8127.3|8121.3|8128.1|8122.1|8122.4|8116.4|0
1744236600000|2025-04-09 22:10:00|8127.4|8121.4|8139.1|8133.1|8140.4|8134.4|8127.4|8121.4|0
1744236900000|2025-04-09 22:15:00|8139|8133|8140.2|8134.2|8141.7|8135.7|8137.9|8131.9|0
1744237200000|2025-04-09 22:20:00|8140.3|8134.3|8139.6|8133.6|8142.2|8136.2|8135.1|8129.1|0
1744237500000|2025-04-09 22:25:00|8139.8|8133.8|8144|8138|8144|8138|8139.2|8133.2|0
1744237800000|2025-04-09 22:30:00|8143.8|8137.8|8142.2|8136.2|8143.8|8137.8|8137|8131|0
1744238100000|2025-04-09 22:35:00|8142.4|8136.4|8142.5|8136.5|8143.3|8137.3|8139.5|8133.5|0
1744238400000|2025-04-09 22:40:00|8142.6|8136.6|8146.2|8140.2|8147.1|8141.1|8141.3|8135.3|0
1744238700000|2025-04-09 22:45:00|8146.3|8140.3|8145.1|8139.1|8147.2|8141.2|8139.8|8133.8|0
1744239000000|2025-04-09 22:50:00|8144.9|8138.9|8144.4|8138.4|8146.6|8140.6|8144|8138|0
1744239300000|2025-04-09 22:55:00|8144.5|8138.5|8147.1|8141.1|8147.2|8141.2|8143.7|8137.7|0
1744239600000|2025-04-09 23:00:00|8147|8141|8145.3|8139.3|8155.5|8149.5|8144|8138|0
1744239900000|2025-04-09 23:05:00|8145.4|8139.4|8145.8|8139.8|8149.5|8143.5|8143.9|8137.9|0
1744240200000|2025-04-09 23:10:00|8145.7|8139.7|8140.8|8134.8|8146.7|8140.7|8139.2|8133.2|0
1744240500000|2025-04-09 23:15:00|8140.9|8134.9|8144.8|8138.8|8146.7|8140.7|8140.9|8134.9|0
1744240800000|2025-04-09 23:20:00|8144.7|8138.7|8141|8135|8145.5|8139.5|8139.7|8133.7|0
1744241100000|2025-04-09 23:25:00|8141.1|8135.1|8142.1|8136.1|8144.6|8138.6|8140.8|8134.8|0
1744241400000|2025-04-09 23:30:00|8142|8136|8144.3|8138.3|8146.4|8140.4|8141.8|8135.8|0
1744241700000|2025-04-09 23:35:00|8144.2|8138.2|8143.4|8137.4|8146.3|8140.3|8143.3|8137.3|0
1744242000000|2025-04-09 23:40:00|8143.2|8137.2|8144.5|8138.5|8144.9|8138.9|8142.3|8136.3|0
1744242300000|2025-04-09 23:45:00|8144.6|8138.6|8141.2|8135.2|8146.7|8140.7|8140|8134|0
1744242600000|2025-04-09 23:50:00|8141.3|8135.3|8140.6|8134.6|8141.7|8135.7|8136.4|8130.4|0
1744242900000|2025-04-09 23:55:00|8140.7|8134.7|8141.1|8135.1|8144|8138|8138.2|8132.2|0
1744243200000|2025-04-10 00:00:00|8140.4|8134.4|8130.7|8125.7|8145.5|8140.5|8113.5|8108.5|123
1744243500000|2025-04-10 00:05:00|8128.5|8123.5|8131.7|8126.7|8142|8137|8119.7|8114.7|97
1744243800000|2025-04-10 00:10:00|8132|8127|8126.7|8121.7|8132.2|8127.2|8120.5|8115.5|52
1744244100000|2025-04-10 00:15:00|8127.2|8122.2|8123.7|8118.7|8146.5|8141.5|8118.2|8113.2|133
1744244400000|2025-04-10 00:20:00|8124.2|8119.2|8110|8105|8129.5|8124.5|8103.7|8098.7|84
1744244700000|2025-04-10 00:25:00|8110.2|8105.2|8094.2|8089.2|8113.7|8108.7|8088.2|8083.2|136
1744245000000|2025-04-10 00:30:00|8094.5|8089.5|8096.5|8091.5|8098.2|8093.2|8088.7|8083.7|122
1744245300000|2025-04-10 00:35:00|8096.7|8091.7|8095.5|8090.5|8105.7|8100.7|8091.7|8086.7|157
1744245600000|2025-04-10 00:40:00|8096.2|8091.2|8098|8093|8098.7|8093.7|8095|8090|190
1744245900000|2025-04-10 00:45:00|8098.2|8093.2|8097.5|8092.5|8100|8095|8095.2|8090.2|69
1744246200000|2025-04-10 00:50:00|8098|8093|8107.5|8102.5|8110.5|8105.5|8094.5|8089.5|98
1744246500000|2025-04-10 00:55:00|8108|8103|8103.2|8098.2|8111.7|8106.7|8101.5|8096.5|25
1744246800000|2025-04-10 01:00:00|8102.7|8097.7|8093|8088|8102.7|8097.7|8091.7|8086.7|73
1744247100000|2025-04-10 01:05:00|8093.5|8088.5|8083.2|8078.2|8096.2|8091.2|8075.7|8070.7|53
1744247400000|2025-04-10 01:10:00|8083.7|8078.7|8082.5|8077.5|8091.5|8086.5|8076.7|8071.7|104
1744247700000|2025-04-10 01:15:00|8082.2|8077.2|8091|8086|8094.5|8089.5|8082|8077|45
1744248000000|2025-04-10 01:20:00|8090.7|8085.7|8086|8081|8098.2|8093.2|8085.7|8080.7|47
1744248300000|2025-04-10 01:25:00|8085.7|8080.7|8081|8076|8088.5|8083.5|8080.7|8075.7|33
1744248600000|2025-04-10 01:30:00|8081.5|8076.5|8082.2|8077.2|8084|8079|8077.5|8072.5|30
1744248900000|2025-04-10 01:35:00|8084|8079|8077.7|8072.7|8084|8079|8076|8071|29
1744249200000|2025-04-10 01:40:00|8077.2|8072.2|8077.5|8072.5|8078.5|8073.5|8067.7|8062.7|54
1744249500000|2025-04-10 01:45:00|8077.2|8072.2|8087|8082|8089|8084|8074|8069|37
1744249800000|2025-04-10 01:50:00|8087.5|8082.5|8092|8087|8097.2|8092.2|8084.5|8079.5|31
1744250100000|2025-04-10 01:55:00|8092.5|8087.5|8095.2|8090.2|8098.5|8093.5|8092.5|8087.5|15
1744250400000|2025-04-10 02:00:00|8094.7|8089.7|8092|8087|8099|8094|8086.7|8081.7|51
1744250700000|2025-04-10 02:05:00|8091.5|8086.5|8092.7|8087.7|8096|8091|8083.2|8078.2|46
1744251000000|2025-04-10 02:10:00|8093.2|8088.2|8105.2|8100.2|8106.5|8101.5|8093.2|8088.2|38
1744251300000|2025-04-10 02:15:00|8101.2|8096.2|8105.5|8100.5|8105.5|8100.5|8093.7|8088.7|61
1744251600000|2025-04-10 02:20:00|8105|8100|8116.7|8111.7|8117.5|8112.5|8104.5|8099.5|62
1744251900000|2025-04-10 02:25:00|8117|8112|8110.5|8105.5|8117|8112|8107.5|8102.5|34
1744252200000|2025-04-10 02:30:00|8110.2|8105.2|8108|8103|8112.2|8107.2|8102.2|8097.2|39
1744252500000|2025-04-10 02:35:00|8107.7|8102.7|8108.2|8103.2|8112.2|8107.2|8104.7|8099.7|40
1744252800000|2025-04-10 02:40:00|8108.5|8103.5|8103|8098|8110.7|8105.7|8100.5|8095.5|31
1744253100000|2025-04-10 02:45:00|8102.5|8097.5|8109.7|8104.7|8111.7|8106.7|8102|8097|16
1744253400000|2025-04-10 02:50:00|8110.2|8105.2|8111|8106|8115.5|8110.5|8108.7|8103.7|37
1744253700000|2025-04-10 02:55:00|8110.5|8105.5|8097.7|8092.7|8111.5|8106.5|8095.5|8090.5|25
1744254000000|2025-04-10 03:00:00|8098.5|8093.5|8084.5|8079.5|8098.5|8093.5|8084|8079|28
1744254300000|2025-04-10 03:05:00|8084.7|8079.7|8086|8081|8091.2|8086.2|8084|8079|27
1744254600000|2025-04-10 03:10:00|8085.7|8080.7|8083.5|8078.5|8088|8083|8080.2|8075.2|38
1744254900000|2025-04-10 03:15:00|8083|8078|8069.5|8064.5|8084|8079|8069|8064|45
1744255200000|2025-04-10 03:20:00|8069.7|8064.7|8067|8062|8070.5|8065.5|8062.2|8057.2|38
1744255500000|2025-04-10 03:25:00|8067.5|8062.5|8058.5|8053.5|8068|8063|8057.2|8052.2|60
1744255800000|2025-04-10 03:30:00|8058.7|8053.7|8064.2|8059.2|8066.5|8061.5|8058.7|8053.7|26
1744256100000|2025-04-10 03:35:00|8064.5|8059.5|8064.5|8059.5|8066|8061|8060.5|8055.5|33
1744256400000|2025-04-10 03:40:00|8064.7|8059.7|8059.5|8054.5|8065.5|8060.5|8059.2|8054.2|17
1744256700000|2025-04-10 03:45:00|8059.7|8054.7|8062.7|8057.7|8067|8062|8059.5|8054.5|19
1744257000000|2025-04-10 03:50:00|8063|8058|8072|8067|8073.2|8068.2|8061.5|8056.5|26
1744257300000|2025-04-10 03:55:00|8072.2|8067.2|8072.5|8067.5|8074.5|8069.5|8070.5|8065.5|23
1744257600000|2025-04-10 04:00:00|8073|8068|8079.2|8074.2|8085.2|8080.2|8064|8059|61
1744257900000|2025-04-10 04:05:00|8079.5|8074.5|8064.7|8059.7|8079.5|8074.5|8064.5|8059.5|31
1744258200000|2025-04-10 04:10:00|8064.5|8059.5|8072.7|8067.7|8075|8070|8064|8059|32
1744258500000|2025-04-10 04:15:00|8073.5|8068.5|8070|8065|8076|8071|8069.5|8064.5|25
1744258800000|2025-04-10 04:20:00|8070.7|8065.7|8072.5|8067.5|8076.5|8071.5|8070.7|8065.7|31
1744259100000|2025-04-10 04:25:00|8074|8069|8071.5|8066.5|8076.7|8071.7|8069|8064|53
1744259400000|2025-04-10 04:30:00|8072|8067|8072.2|8067.2|8073.7|8068.7|8069|8064|36
1744259700000|2025-04-10 04:35:00|8072|8067|8065.5|8060.5|8074|8069|8065|8060|48
1744260000000|2025-04-10 04:40:00|8066|8061|8069|8064|8076.2|8071.2|8064.2|8059.2|43
1744260300000|2025-04-10 04:45:00|8070.2|8065.2|8078.7|8073.7|8078.7|8073.7|8070|8065|52
1744260600000|2025-04-10 04:50:00|8078.5|8073.5|8085.7|8080.7|8090.2|8085.2|8073.7|8068.7|42
1744260900000|2025-04-10 04:55:00|8086.2|8081.2|8081.2|8076.2|8088.5|8083.5|8077.2|8072.2|51
1744261200000|2025-04-10 05:00:00|8080.7|8075.7|8072.7|8067.7|8080.7|8075.7|8066.2|8061.2|37
1744261500000|2025-04-10 05:05:00|8073.5|8068.5|8071.7|8066.7|8078|8073|8071.7|8066.7|28
1744261800000|2025-04-10 05:10:00|8072|8067|8066|8061|8074|8069|8065.5|8060.5|42
1744262100000|2025-04-10 05:15:00|8066.2|8061.2|8065.7|8060.7|8072.7|8067.7|8059.2|8054.2|136
1744262400000|2025-04-10 05:20:00|8066.2|8061.2|8068.5|8063.5|8070.7|8065.7|8062.2|8057.2|66
1744262700000|2025-04-10 05:25:00|8068.7|8063.7|8061.5|8056.5|8072|8067|8061.5|8056.5|86
1744263000000|2025-04-10 05:30:00|8061.7|8056.7|8057.2|8052.2|8067.5|8062.5|8056.2|8051.2|47
1744263300000|2025-04-10 05:35:00|8057.7|8052.7|8056.2|8051.2|8063|8058|8054.7|8049.7|46
1744263600000|2025-04-10 05:40:00|8056.7|8051.7|8052.2|8047.2|8063.2|8058.2|8052|8047|81
1744263900000|2025-04-10 05:45:00|8053.2|8048.2|8051.7|8046.7|8060|8055|8046|8041|70
1744264200000|2025-04-10 05:50:00|8052|8047|8061.5|8056.5|8061.7|8056.7|8049|8044|109
1744264500000|2025-04-10 05:55:00|8061.7|8056.7|8058|8053|8063.2|8058.2|8054.7|8049.7|122
1744264800000|2025-04-10 06:00:00|8058.5|8053.5|8053|8049|8071|8067|8053|8049|287
1744265100000|2025-04-10 06:05:00|8052.7|8048.7|8055.2|8051.2|8060.2|8056.2|8050.5|8046.5|209
1744265400000|2025-04-10 06:10:00|8054.2|8050.2|8046.7|8042.7|8059.5|8055.5|8046.2|8042.2|228
1744265700000|2025-04-10 06:15:00|8046.5|8042.5|8058.2|8054.2|8066.5|8062.5|8046|8042|399
1744266000000|2025-04-10 06:20:00|8059|8055|8072.7|8068.7|8075.5|8071.5|8056.2|8052.2|277
1744266300000|2025-04-10 06:25:00|8072|8068|8062|8058|8073.7|8069.7|8054.2|8050.2|212
1744266600000|2025-04-10 06:30:00|8062.7|8058.7|8061|8057|8066.5|8062.5|8051.5|8047.5|500
1744266900000|2025-04-10 06:35:00|8060.7|8056.7|8069.7|8065.7|8069.7|8065.7|8056.2|8052.2|285
1744267200000|2025-04-10 06:40:00|8069.5|8065.5|8077.5|8073.5|8078|8074|8065|8061|409
1744267500000|2025-04-10 06:45:00|8076.7|8072.7|8072.7|8070.7|8077|8073|8070|8066|257
1744267800000|2025-04-10 06:50:00|8073.5|8071.5|8075.7|8073.7|8077.5|8075.5|8072.7|8070.7|557
1744268100000|2025-04-10 06:55:00|8076|8074|8118|8116|8120|8118|8072.5|8070.5|1279
1744268400000|2025-04-10 07:00:00|8117.5|8116.5|8108.7|8107.7|8161.5|8160.5|8108.7|8107.7|4029
1744268700000|2025-04-10 07:05:00|8109|8108|8147|8146|8164.7|8163.7|8103.7|8102.7|2546
1744269000000|2025-04-10 07:10:00|8148|8147|8110.7|8109.7|8155.7|8154.7|8110.7|8109.7|1950
1744269300000|2025-04-10 07:15:00|8106.2|8105.2|8102.7|8101.7|8109.5|8108.5|8088.2|8087.2|1824
1744269600000|2025-04-10 07:20:00|8101.2|8100.2|8101|8100|8113.2|8112.2|8086.5|8085.5|1322
1744269900000|2025-04-10 07:25:00|8103|8102|8071.5|8070.5|8104.2|8103.2|8067.2|8066.2|1431
1744270200000|2025-04-10 07:30:00|8071.7|8070.7|8040.2|8039.2|8075|8074|8036.7|8035.7|1336
1744270500000|2025-04-10 07:35:00|8041.2|8040.2|8026.2|8025.2|8044.2|8043.2|8025.7|8024.7|1830
1744270800000|2025-04-10 07:40:00|8026.7|8025.7|8030.1|8029.1|8041.6|8040.6|8024.4|8023.4|1355
1744271100000|2025-04-10 07:45:00|8029.9|8028.9|8041.6|8040.6|8041.6|8040.6|8019.1|8018.1|1928
1744271400000|2025-04-10 07:50:00|8041.4|8040.4|8049.1|8048.1|8049.6|8048.6|8031.6|8030.6|1008
1744271700000|2025-04-10 07:55:00|8050.9|8049.9|8012.6|8011.6|8050.9|8049.9|8011.9|8010.9|1239
1744272000000|2025-04-10 08:00:00|8012.9|8011.9|7999.1|7998.1|8021.6|8020.6|7986.9|7985.9|976
1744272300000|2025-04-10 08:05:00|7998.6|7997.6|8011.6|8010.6|8013.4|8012.4|7997.1|7996.1|702
1744272600000|2025-04-10 08:10:00|8011.4|8010.4|7995.1|7994.1|8012.9|8011.9|7991.1|7990.1|820
1744272900000|2025-04-10 08:15:00|7995.6|7994.6|7997.4|7996.4|8005.6|8004.6|7989.4|7988.4|687
1744273200000|2025-04-10 08:20:00|7998.9|7997.9|7978.6|7977.6|8002.6|8001.6|7978.6|7977.6|898
1744273500000|2025-04-10 08:25:00|7978.1|7977.1|7996.1|7995.1|7998.9|7997.9|7976.4|7975.4|1075
1744273800000|2025-04-10 08:30:00|7996.6|7995.6|7981.9|7980.9|7999.1|7998.1|7975.6|7974.6|1015
1744274100000|2025-04-10 08:35:00|7981.6|7980.6|7975.9|7974.9|7987.6|7986.6|7965.4|7964.4|994
1744274400000|2025-04-10 08:40:00|7976.1|7975.1|7994.1|7993.1|7994.9|7993.9|7976.1|7975.1|641
1744274700000|2025-04-10 08:45:00|7994.6|7993.6|7994.1|7993.1|8006.9|8005.9|7994.1|7993.1|990
1744275000000|2025-04-10 08:50:00|7994.4|7993.4|7991.1|7990.1|8002.1|8001.1|7989.6|7988.6|797
1744275300000|2025-04-10 08:55:00|7992.1|7991.1|7987.1|7986.1|7994.4|7993.4|7978.6|7977.6|616
1744275600000|2025-04-10 09:00:00|7987.4|7986.4|7986.4|7985.4|7994.1|7993.1|7980.1|7979.1|618
1744275900000|2025-04-10 09:05:00|7986.6|7985.6|7977.1|7976.1|7989.4|7988.4|7974.6|7973.6|499
1744276200000|2025-04-10 09:10:00|7976.9|7975.9|7985.1|7984.1|7985.1|7984.1|7973.6|7972.6|458
1744276500000|2025-04-10 09:15:00|7985.4|7984.4|7973.1|7972.1|7986.1|7985.1|7963.9|7962.9|588
1744276800000|2025-04-10 09:20:00|7972.6|7971.6|7985.4|7984.4|7989.1|7988.1|7970.9|7969.9|544
1744277100000|2025-04-10 09:25:00|7985.1|7984.1|7965.1|7964.1|7986.1|7985.1|7961.6|7960.6|741
1744277400000|2025-04-10 09:30:00|7965.6|7964.6|7987.6|7986.6|7988.6|7987.6|7964.6|7963.6|716
1744277700000|2025-04-10 09:35:00|7987.9|7986.9|7983.1|7982.1|7995.6|7994.6|7977.9|7976.9|680
1744278000000|2025-04-10 09:40:00|7982.1|7981.1|7968.6|7967.6|7983.9|7982.9|7968.1|7967.1|464
1744278300000|2025-04-10 09:45:00|7968.1|7967.1|7972.1|7971.1|7973.1|7972.1|7965.6|7964.6|339
1744278600000|2025-04-10 09:50:00|7972.9|7971.9|7978.1|7977.1|7979.6|7978.6|7963.6|7962.6|575
1744278900000|2025-04-10 09:55:00|7978.4|7977.4|7987.6|7986.6|7995.4|7994.4|7978.4|7977.4|580
1744279200000|2025-04-10 10:00:00|7989.6|7988.6|7983.6|7982.6|7992.6|7991.6|7976.4|7975.4|658
1744279500000|2025-04-10 10:05:00|7984.1|7983.1|7999.6|7998.6|8003.6|8002.6|7982.9|7981.9|455
1744279800000|2025-04-10 10:10:00|7999.9|7998.9|8021.6|8020.6|8023.1|8022.1|7999.9|7998.9|545
1744280100000|2025-04-10 10:15:00|8021.4|8020.4|8033.1|8032.1|8037.9|8036.9|8019.4|8018.4|610
1744280400000|2025-04-10 10:20:00|8032.9|8031.9|8026.1|8025.1|8034.1|8033.1|8019.4|8018.4|566
1744280700000|2025-04-10 10:25:00|8026.4|8025.4|8023.4|8022.4|8028.6|8027.6|8016.1|8015.1|525
1744281000000|2025-04-10 10:30:00|8022.9|8021.9|8034.1|8033.1|8039.1|8038.1|8022.1|8021.1|551
1744281300000|2025-04-10 10:35:00|8034.6|8033.6|8039.4|8038.4|8042.1|8041.1|8022.6|8021.6|630
1744281600000|2025-04-10 10:40:00|8039.1|8038.1|8033.1|8032.1|8043.9|8042.9|8029.6|8028.6|806
1744281900000|2025-04-10 10:45:00|8032.6|8031.6|8039.1|8038.1|8043.1|8042.1|8029.6|8028.6|389
1744282200000|2025-04-10 10:50:00|8038.4|8037.4|8030.6|8029.6|8042.1|8041.1|8030.6|8029.6|536
1744282500000|2025-04-10 10:55:00|8031.1|8030.1|8023.4|8022.4|8035.9|8034.9|8023.4|8022.4|775
1744282800000|2025-04-10 11:00:00|8023.6|8022.6|8031.1|8030.1|8037.6|8036.6|8023.6|8022.6|617
1744283100000|2025-04-10 11:05:00|8029.6|8028.6|8017.1|8016.1|8032.1|8031.1|8015.1|8014.1|321
1744283400000|2025-04-10 11:10:00|8018.6|8017.6|8019.1|8018.1|8023.1|8022.1|8015.6|8014.6|329
1744283700000|2025-04-10 11:15:00|8019.4|8018.4|8027.1|8026.1|8027.1|8026.1|8019.1|8018.1|240
1744284000000|2025-04-10 11:20:00|8026.9|8025.9|8030.6|8029.6|8035.6|8034.6|8026.9|8025.9|247
1744284300000|2025-04-10 11:25:00|8030.9|8029.9|8008.6|8007.6|8032.6|8031.6|8007.9|8006.9|390
1744284600000|2025-04-10 11:30:00|8009.6|8008.6|8018.4|8017.4|8021.1|8020.1|8002.1|8001.1|362
1744284900000|2025-04-10 11:35:00|8018.6|8017.6|8016.4|8015.4|8026.1|8025.1|8016.1|8015.1|338
1744285200000|2025-04-10 11:40:00|8016.9|8015.9|8005.6|8004.6|8019.1|8018.1|8005.4|8004.4|365
1744285500000|2025-04-10 11:45:00|8005.1|8004.1|8006.1|8005.1|8008.6|8007.6|8001.1|8000.1|411
1744285800000|2025-04-10 11:50:00|8006.6|8005.6|7998.1|7997.1|8007.1|8006.1|7998.1|7997.1|585
1744286100000|2025-04-10 11:55:00|7997.6|7996.6|8010.1|8009.1|8010.1|8009.1|7995.4|7994.4|675
1744286400000|2025-04-10 12:00:00|8010.9|8009.9|7993.6|7992.6|8010.9|8009.9|7992.4|7991.4|407
1744286700000|2025-04-10 12:05:00|7994.1|7993.1|7997.9|7996.9|7999.1|7998.1|7991.1|7990.1|262
1744287000000|2025-04-10 12:10:00|7998.9|7997.9|7996.1|7995.1|8004.9|8003.9|7991.6|7990.6|346
1744287300000|2025-04-10 12:15:00|7994.6|7993.6|7995.6|7994.6|8002.6|8001.6|7993.6|7992.6|392
1744287600000|2025-04-10 12:20:00|7995.1|7994.1|7986.1|7985.1|7995.1|7994.1|7981.4|7980.4|541
1744287900000|2025-04-10 12:25:00|7986.4|7985.4|7980.4|7979.4|7991.9|7990.9|7979.4|7978.4|426
1744288200000|2025-04-10 12:30:00|8004.1|8003.1|8001.1|8000.1|8011.9|8010.9|7991.1|7990.1|793
1744288500000|2025-04-10 12:35:00|8000.6|7999.6|7980.6|7979.6|8007.1|8006.1|7974.1|7973.1|692
1744288800000|2025-04-10 12:40:00|7979.1|7978.1|7970.4|7969.4|7981.6|7980.6|7970.1|7969.1|904
1744289100000|2025-04-10 12:45:00|7970.6|7969.6|7972.1|7971.1|7975.6|7974.6|7968.6|7967.6|590
1744289400000|2025-04-10 12:50:00|7971.4|7970.4|7976.6|7975.6|7977.1|7976.1|7961.6|7960.6|622
1744289700000|2025-04-10 12:55:00|7976.1|7975.1|7977.1|7976.1|7979.1|7978.1|7966.1|7965.1|584
1744290000000|2025-04-10 13:00:00|7977.4|7976.4|7984.6|7983.6|7991.4|7990.4|7977.4|7976.4|554
1744290300000|2025-04-10 13:05:00|7984.9|7983.9|7999.1|7998.1|8002.6|8001.6|7984.9|7983.9|528
1744290600000|2025-04-10 13:10:00|7999.4|7998.4|8003.6|8002.6|8004.6|8003.6|7995.6|7994.6|355
1744290900000|2025-04-10 13:15:00|8004.1|8003.1|8023.1|8022.1|8030.1|8029.1|8004.1|8003.1|682
1744291200000|2025-04-10 13:20:00|8025.1|8024.1|8022.6|8021.6|8033.1|8032.1|8020.6|8019.6|779
1744291500000|2025-04-10 13:25:00|8023.4|8022.4|8004.6|8003.6|8025.1|8024.1|8001.1|8000.1|731
1744291800000|2025-04-10 13:30:00|8004.1|8003.1|7981.1|7980.1|8005.1|8004.1|7974.6|7973.6|1432
1744292100000|2025-04-10 13:35:00|7981.9|7980.9|7966.6|7965.6|7989.6|7988.6|7959.1|7958.1|1574
1744292400000|2025-04-10 13:40:00|7966.1|7965.1|7968.6|7967.6|7968.6|7967.6|7955.1|7954.1|1063
1744292700000|2025-04-10 13:45:00|7969.6|7968.6|7978.1|7977.1|7982.6|7981.6|7966.9|7965.9|1231
1744293000000|2025-04-10 13:50:00|7977.6|7976.6|7980.1|7979.1|7993.1|7992.1|7969.6|7968.6|1563
1744293300000|2025-04-10 13:55:00|7979.6|7978.6|7969.6|7968.6|7985.6|7984.6|7961.1|7960.1|1207
1744293600000|2025-04-10 14:00:00|7968.6|7967.6|7968.6|7967.6|7975.4|7974.4|7948.9|7947.9|1348
1744293900000|2025-04-10 14:05:00|7969.1|7968.1|7961.4|7960.4|7995.1|7994.1|7949.9|7948.9|2265
1744294200000|2025-04-10 14:10:00|7961.6|7960.6|7967.1|7966.1|7970.6|7969.6|7953.6|7952.6|646
1744294500000|2025-04-10 14:15:00|7967.4|7966.4|7971.1|7970.1|7983.1|7982.1|7966.9|7965.9|762
1744294800000|2025-04-10 14:20:00|7970.6|7969.6|7982.6|7981.6|7984.1|7983.1|7964.1|7963.1|805
1744295100000|2025-04-10 14:25:00|7982.1|7981.1|7966.6|7965.6|7987.6|7986.6|7966.6|7965.6|958
1744295400000|2025-04-10 14:30:00|7967.4|7966.4|7987.6|7986.6|7989.1|7988.1|7967.1|7966.1|1067
1744295700000|2025-04-10 14:35:00|7986.6|7985.6|7982.1|7981.1|7990.1|7989.1|7979.6|7978.6|959
1744296000000|2025-04-10 14:40:00|7981.6|7980.6|7972.6|7971.6|7988.6|7987.6|7969.6|7968.6|787
1744296300000|2025-04-10 14:45:00|7973.1|7972.1|7967.1|7966.1|7974.4|7973.4|7959.1|7958.1|1054
1744296600000|2025-04-10 14:50:00|7966.9|7965.9|7955.4|7954.4|7970.1|7969.1|7952.6|7951.6|714
1744296900000|2025-04-10 14:55:00|7955.1|7954.1|7935.1|7934.1|7960.1|7959.1|7934.9|7933.9|807
1744297200000|2025-04-10 15:00:00|7934.6|7933.6|7929.1|7928.1|7937.1|7936.1|7924.4|7923.4|883
1744297500000|2025-04-10 15:05:00|7929.6|7928.6|7942.4|7941.4|7944.6|7943.6|7926.1|7925.1|1192
1744297800000|2025-04-10 15:10:00|7941.9|7940.9|7950.1|7949.1|7955.1|7954.1|7941.1|7940.1|1392
1744298100000|2025-04-10 15:15:00|7949.9|7948.9|7945.6|7944.6|7951.9|7950.9|7942.9|7941.9|1092
1744298400000|2025-04-10 15:20:00|7944.6|7943.6|7933.9|7932.9|7945.6|7944.6|7930.1|7929.1|1328
1744298700000|2025-04-10 15:25:00|7934.1|7933.1|7923.9|7921.9|7939.6|7938.6|7921.9|7920.1|5619
1744299000000|2025-04-10 15:30:00|7924.6|7922.6|7919.1|7917.1|7926.1|7924.1|7905.1|7903.1|10902
1744299300000|2025-04-10 15:35:00|7917.9|7915.9|7907.1|7905.1|7925.6|7923.6|7906.1|7904.1|3200
1744299600000|2025-04-10 15:40:00|7908.4|7906.4|7900.4|7898.4|7917.6|7915.6|7899.1|7897.1|1771
1744299900000|2025-04-10 15:45:00|7899.6|7897.6|7890.9|7888.9|7905.9|7903.9|7888.6|7886.6|570
1744300200000|2025-04-10 15:50:00|7890.6|7888.6|7890.9|7888.9|7891.4|7889.4|7870.1|7868.1|587
1744300500000|2025-04-10 15:55:00|7891.1|7889.1|7870.4|7868.4|7898.1|7896.1|7859.1|7857.1|715
1744300800000|2025-04-10 16:00:00|7870.9|7868.9|7839.6|7837.6|7887.6|7885.6|7839.6|7837.6|993
1744301100000|2025-04-10 16:05:00|7839.1|7837.1|7858.9|7856.9|7865.6|7863.6|7837.1|7835.1|625
1744301400000|2025-04-10 16:10:00|7858.4|7856.4|7840.9|7838.9|7868.1|7866.1|7837.4|7835.4|725
1744301700000|2025-04-10 16:15:00|7839.4|7837.4|7835.9|7833.9|7847.6|7845.6|7826.6|7824.6|1084
1744302000000|2025-04-10 16:20:00|7835.6|7833.6|7824.1|7822.1|7835.6|7833.6|7800.1|7798.1|532
1744302300000|2025-04-10 16:25:00|7824.4|7822.4|7810.1|7808.1|7826.4|7824.4|7796.6|7794.6|681
1744302600000|2025-04-10 16:30:00|7809.4|7807.4|7863.4|7861.4|7864.9|7862.9|7808.1|7806.1|600
1744302900000|2025-04-10 16:35:00|7862.9|7860.9|7868.1|7866.1|7874.6|7872.6|7851.4|7849.4|476
1744303200000|2025-04-10 16:40:00|7868.4|7866.4|7867.1|7865.1|7872.4|7870.4|7855.4|7853.4|579
1744303500000|2025-04-10 16:45:00|7866.9|7864.9|7885.4|7883.4|7891.9|7889.9|7845.4|7843.4|424
1744303800000|2025-04-10 16:50:00|7885.9|7883.9|7870.4|7868.4|7893.9|7891.9|7865.1|7863.1|435
1744304100000|2025-04-10 16:55:00|7869.6|7867.6|7883.9|7881.9|7889.4|7887.4|7867.9|7865.9|244
1744304400000|2025-04-10 17:00:00|7883.6|7881.6|7908.6|7906.6|7926.9|7924.9|7873.4|7871.4|498
1744304700000|2025-04-10 17:05:00|7908.4|7906.4|7879.4|7877.4|7908.4|7906.4|7876.6|7874.6|394
1744305000000|2025-04-10 17:10:00|7879.1|7877.1|7846.9|7844.9|7879.1|7877.1|7840.4|7838.4|366
1744305300000|2025-04-10 17:15:00|7846.4|7844.4|7853.9|7851.9|7854.4|7852.4|7839.4|7837.4|339
1744305600000|2025-04-10 17:20:00|7852.9|7850.9|7852.4|7850.4|7858.4|7856.4|7833.6|7831.6|333
1744305900000|2025-04-10 17:25:00|7852.6|7850.6|7882.6|7880.6|7884.9|7882.9|7849.9|7847.9|503
1744306200000|2025-04-10 17:30:00|7882.4|7880.4|7879.4|7877.4|7890.9|7888.9|7872.4|7870.4|439
1744306500000|2025-04-10 17:35:00|7879.1|7877.1|7878.9|7876.9|7899.9|7897.9|7876.6|7874.6|523
1744306800000|2025-04-10 17:40:00|7879.1|7877.1|7911.6|7909.6|7911.9|7909.9|7877.1|7875.1|507
1744307100000|2025-04-10 17:45:00|7910.9|7908.9|7912.6|7910.6|7930.6|7928.6|7908.4|7906.4|415
1744307400000|2025-04-10 17:50:00|7912.9|7910.9|7913.9|7911.9|7920.9|7918.9|7897.4|7895.4|503
1744307700000|2025-04-10 17:55:00|7914.4|7912.4|7922.9|7920.9|7931.9|7929.9|7912.9|7910.9|396
1744308000000|2025-04-10 18:00:00|7922.4|7920.4|7953.6|7951.6|7959.1|7957.1|7918.4|7916.4|363
1744308300000|2025-04-10 18:05:00|7954.4|7952.4|7910.4|7908.4|7954.9|7952.9|7909.9|7907.9|446
1744308600000|2025-04-10 18:10:00|7909.9|7907.9|7893.9|7891.9|7913.9|7911.9|7892.4|7890.4|201
1744308900000|2025-04-10 18:15:00|7891.9|7889.9|7912.9|7910.9|7920.9|7918.9|7888.9|7886.9|292
1744309200000|2025-04-10 18:20:00|7913.1|7911.1|7947.9|7945.9|7955.4|7953.4|7911.9|7909.9|370
1744309500000|2025-04-10 18:25:00|7947.6|7945.6|7957.4|7955.4|7962.6|7960.6|7940.6|7938.6|285
1744309800000|2025-04-10 18:30:00|7958.4|7956.4|7949.9|7947.9|7968.4|7966.4|7949.4|7947.4|354
1744310100000|2025-04-10 18:35:00|7949.4|7947.4|7949.1|7947.1|7957.6|7955.6|7939.6|7937.6|338
1744310400000|2025-04-10 18:40:00|7949.4|7947.4|7968.4|7966.4|7969.4|7967.4|7945.4|7943.4|320
1744310700000|2025-04-10 18:45:00|7968.9|7966.9|7950.1|7948.1|7969.6|7967.6|7938.4|7936.4|354
1744311000000|2025-04-10 18:50:00|7950.4|7948.4|7935.6|7933.6|7961.9|7959.9|7935.4|7933.4|276
1744311300000|2025-04-10 18:55:00|7935.9|7933.9|7944.4|7942.4|7955.4|7953.4|7927.1|7925.1|369
1744311600000|2025-04-10 19:00:00|7945.4|7943.4|7965.1|7963.1|7967.1|7965.1|7934.4|7932.4|248
1744311900000|2025-04-10 19:05:00|7965.4|7963.4|7933.6|7931.6|7968.4|7966.4|7932.9|7930.9|253
1744312200000|2025-04-10 19:10:00|7933.9|7931.9|7938.9|7936.9|7943.4|7941.4|7927.4|7925.4|331
1744312500000|2025-04-10 19:15:00|7939.1|7937.1|7955.1|7953.1|7959.9|7957.9|7932.9|7930.9|271
1744312800000|2025-04-10 19:20:00|7955.4|7953.4|7951.9|7949.9|7972.1|7970.1|7944.4|7942.4|333
1744313100000|2025-04-10 19:25:00|7952.1|7950.1|7920.9|7918.9|7962.9|7960.9|7919.9|7917.9|482
1744313400000|2025-04-10 19:30:00|7920.1|7918.1|7924.6|7922.6|7943.6|7941.6|7920.1|7918.1|584
1744313700000|2025-04-10 19:35:00|7925.4|7923.4|7894.4|7892.4|7926.9|7924.9|7894.1|7892.1|841
1744314000000|2025-04-10 19:40:00|7895.4|7893.4|7863.6|7861.6|7900.6|7898.6|7861.6|7859.6|732
1744314300000|2025-04-10 19:45:00|7864.1|7862.1|7901.9|7899.9|7903.9|7901.9|7861.1|7859.1|1236
1744314600000|2025-04-10 19:50:00|7902.4|7900.4|7949.4|7947.4|7951.9|7949.9|7902.4|7900.4|1250
1744314900000|2025-04-10 19:55:00|7948.1|7946.1|7948.4|7944.4|7969.4|7967.4|7930.1|7928.1|1092
1744315200000|2025-04-10 20:00:00|7948|7944|7962.1|7958.1|7970.7|7966.7|7940.8|7936.8|0
1744315500000|2025-04-10 20:05:00|7961.9|7957.9|7963.1|7959.1|7965.7|7961.7|7953.8|7949.8|0
1744315800000|2025-04-10 20:10:00|7963|7959|7966.7|7962.7|7968.5|7964.5|7957.4|7953.4|0
1744316100000|2025-04-10 20:15:00|7966.2|7962.2|7954.7|7950.7|7966.3|7962.3|7951.2|7947.2|0
1744316400000|2025-04-10 20:20:00|7954.6|7950.6|7948.6|7944.6|7954.6|7950.6|7948.1|7944.1|0
1744316700000|2025-04-10 20:25:00|7948.5|7944.5|7946.4|7942.4|7949.1|7945.1|7946.1|7942.1|0
1744317000000|2025-04-10 20:30:00|7946.3|7942.3|7947.3|7943.3|7950.3|7946.3|7945.2|7941.2|0
1744317300000|2025-04-10 20:35:00|7947.2|7943.2|7944.8|7940.8|7948|7944|7941.1|7937.1|0
1744317600000|2025-04-10 20:40:00|7944.9|7940.9|7942.4|7938.4|7945.5|7941.5|7940.5|7936.5|0
1744317900000|2025-04-10 20:45:00|7942.3|7938.3|7947.4|7943.4|7947.9|7943.9|7941.4|7937.4|0
1744318200000|2025-04-10 20:50:00|7947.6|7943.6|7953.2|7949.2|7953.2|7949.2|7947.1|7943.1|0
1744318500000|2025-04-10 20:55:00|7953.1|7949.1|7952.1|7948.1|7953.2|7949.2|7949.6|7945.6|0
1744318800000|2025-04-10 21:00:00|7952|7948|7953|7949|7954|7950|7951.8|7947.8|0
1744319100000|2025-04-10 21:05:00|7952.9|7948.9|7949.8|7945.8|7952.9|7948.9|7949.8|7945.8|0
1744319400000|2025-04-10 21:10:00|7949.9|7945.9|7950|7946|7950.1|7946.1|7949.8|7945.8|0
1744319700000|2025-04-10 21:15:00|7949.9|7945.9|7950.4|7946.4|7950.6|7946.6|7949.8|7945.8|0
1744320000000|2025-04-10 21:20:00|7950.3|7946.3|7949.5|7945.5|7950.4|7946.4|7949.5|7945.5|0
1744320300000|2025-04-10 21:25:00|7949.4|7945.4|7949.4|7945.4|7950.2|7946.2|7949|7945|0
1744320600000|2025-04-10 21:30:00|7949.5|7945.5|7948.6|7944.6|7949.5|7945.5|7948.6|7944.6|0
1744320900000|2025-04-10 21:35:00|7948.7|7944.7|7947.5|7943.5|7948.9|7944.9|7947.4|7943.4|0
1744321200000|2025-04-10 21:40:00|7947.4|7943.4|7947.6|7943.6|7947.6|7943.6|7946.3|7942.3|0
1744321500000|2025-04-10 21:45:00|7947.4|7943.4|7946.4|7942.4|7947.5|7943.5|7946.4|7942.4|0
1744321800000|2025-04-10 21:50:00|7946.3|7942.3|7946.8|7942.8|7946.8|7942.8|7946|7942|0
1744322100000|2025-04-10 21:55:00|7946.7|7942.7|7945.5|7941.5|7946.8|7942.8|7944.3|7940.3|0
1744322400000|2025-04-10 22:00:00|7945.9|7941.9|7957.3|7953.3|7958.6|7954.6|7945.9|7941.9|0
1744322700000|2025-04-10 22:05:00|7957.4|7953.4|7961.9|7957.9|7963.3|7959.3|7957.3|7953.3|0
1744323000000|2025-04-10 22:10:00|7962.1|7958.1|7961.2|7957.2|7965.2|7961.2|7959.7|7955.7|0
1744323300000|2025-04-10 22:15:00|7961.1|7957.1|7958.6|7954.6|7964.3|7960.3|7957.8|7953.8|0
1744323600000|2025-04-10 22:20:00|7958.4|7954.4|7958.4|7954.4|7959.5|7955.5|7955.9|7951.9|0
1744323900000|2025-04-10 22:25:00|7958.2|7954.2|7958.2|7954.2|7961.8|7957.8|7955.8|7951.8|0
1744324200000|2025-04-10 22:30:00|7958.3|7954.3|7964.6|7960.6|7967.3|7963.3|7958.3|7954.3|0
1744324500000|2025-04-10 22:35:00|7964.7|7960.7|7969.2|7965.2|7970|7966|7963.7|7959.7|0
1744324800000|2025-04-10 22:40:00|7969.1|7965.1|7971.1|7967.1|7972.3|7968.3|7968.4|7964.4|0
1744325100000|2025-04-10 22:45:00|7970.8|7966.8|7965.3|7961.3|7975.4|7971.4|7964.6|7960.6|0
1744325400000|2025-04-10 22:50:00|7965.2|7961.2|7963.3|7959.3|7965.3|7961.3|7962|7958|0
1744325700000|2025-04-10 22:55:00|7963.4|7959.4|7958.7|7954.7|7964|7960|7958.3|7954.3|0
1744326000000|2025-04-10 23:00:00|7958.8|7954.8|7955.2|7951.2|7959.3|7955.3|7950.7|7946.7|0
1744326300000|2025-04-10 23:05:00|7955.1|7951.1|7956.6|7952.6|7961.5|7957.5|7954.3|7950.3|0
1744326600000|2025-04-10 23:10:00|7956.5|7952.5|7943.7|7939.7|7957|7953|7941.6|7937.6|0
1744326900000|2025-04-10 23:15:00|7943.6|7939.6|7941.4|7937.4|7943.6|7939.6|7938.5|7934.5|0
1744327200000|2025-04-10 23:20:00|7941.5|7937.5|7926.8|7922.8|7942.1|7938.1|7925.2|7921.2|0
1744327500000|2025-04-10 23:25:00|7926.9|7922.9|7934.5|7930.5|7937.7|7933.7|7925.9|7921.9|0
1744327800000|2025-04-10 23:30:00|7934.6|7930.6|7937.9|7933.9|7940.5|7936.5|7931.3|7927.3|0
1744328100000|2025-04-10 23:35:00|7937.8|7933.8|7930.8|7926.8|7938.2|7934.2|7929.6|7925.6|0
1744328400000|2025-04-10 23:40:00|7930.9|7926.9|7936.2|7932.2|7936.6|7932.6|7930.2|7926.2|0
1744328700000|2025-04-10 23:45:00|7936.1|7932.1|7925.2|7921.2|7937.2|7933.2|7925.1|7921.1|0
1744329000000|2025-04-10 23:50:00|7925.1|7921.1|7917.6|7913.6|7927.6|7923.6|7912.9|7908.9|0
1744329300000|2025-04-10 23:55:00|7917.7|7913.7|7925.9|7921.9|7931.6|7927.6|7915|7911|0
1744329600000|2025-04-11 00:00:00|7925.5|7921.5|7876.9|7873.9|7930.6|7926.6|7875.1|7872.1|132
1744329900000|2025-04-11 00:05:00|7877.4|7874.4|7874.4|7871.4|7885.6|7882.6|7873.4|7870.4|40
1744330200000|2025-04-11 00:10:00|7874.9|7871.9|7885.9|7882.9|7888.6|7885.6|7874.6|7871.6|7
1744330500000|2025-04-11 00:15:00|7885.6|7882.6|7873.6|7870.6|7892.6|7889.6|7871.1|7868.1|82
1744330800000|2025-04-11 00:20:00|7873.4|7870.4|7881.6|7878.6|7884.9|7881.9|7867.9|7864.9|30
1744331100000|2025-04-11 00:25:00|7881.9|7878.9|7881.9|7878.9|7889.6|7886.6|7877.6|7874.6|15
1744331400000|2025-04-11 00:30:00|7882.6|7879.6|7875.9|7872.9|7885.9|7882.9|7872.9|7869.9|52
1744331700000|2025-04-11 00:35:00|7876.4|7873.4|7886.4|7883.4|7890.9|7887.9|7875.9|7872.9|18
1744332000000|2025-04-11 00:40:00|7886.6|7883.6|7867.6|7864.6|7888.9|7885.9|7867.6|7864.6|17
1744332300000|2025-04-11 00:45:00|7867.1|7864.1|7864.4|7861.4|7870.6|7867.6|7864.4|7861.4|3
1744332600000|2025-04-11 00:50:00|7864.1|7861.1|7874.6|7871.6|7874.9|7871.9|7863.1|7860.1|20
1744332900000|2025-04-11 00:55:00|7872.4|7869.4|7892.1|7889.1|7897.6|7894.6|7870.4|7867.4|70
1744333200000|2025-04-11 01:00:00|7891.6|7888.6|7895.4|7892.4|7896.4|7893.4|7885.1|7882.1|19
1744333500000|2025-04-11 01:05:00|7894.9|7891.9|7903.4|7900.4|7903.4|7900.4|7890.9|7887.9|80
1744333800000|2025-04-11 01:10:00|7900.1|7897.1|7909.6|7906.6|7912.1|7909.1|7900.1|7897.1|68
1744334100000|2025-04-11 01:15:00|7908.6|7905.6|7909.1|7906.1|7910.4|7907.4|7903.9|7900.9|11
1744334400000|2025-04-11 01:20:00|7908.9|7905.9|7913.6|7910.6|7921.1|7918.1|7907.6|7904.6|24
1744334700000|2025-04-11 01:25:00|7914.1|7911.1|7918.1|7915.1|7918.4|7915.4|7910.1|7907.1|26
1744335000000|2025-04-11 01:30:00|7918.4|7915.4|7916.1|7913.1|7918.4|7915.4|7913.4|7910.4|17
1744335300000|2025-04-11 01:35:00|7916.9|7913.9|7925.9|7922.9|7928.6|7925.6|7916.9|7913.9|31
1744335600000|2025-04-11 01:40:00|7926.6|7923.6|7924.4|7921.4|7929.9|7926.9|7921.9|7918.9|2
1744335900000|2025-04-11 01:45:00|7924.9|7921.9|7935.6|7932.6|7941.1|7938.1|7924.4|7921.4|30
1744336200000|2025-04-11 01:50:00|7935.1|7932.1|7934.1|7931.1|7939.1|7936.1|7933.6|7930.6|1
1744336500000|2025-04-11 01:55:00|7933.9|7930.9|7938.6|7935.6|7938.6|7935.6|7932.9|7929.9|3
1744336800000|2025-04-11 02:00:00|7939.9|7936.9|7936.6|7933.6|7940.9|7937.9|7935.6|7932.6|14
1744337100000|2025-04-11 02:05:00|7936.4|7933.4|7931.6|7928.6|7936.4|7933.4|7921.4|7918.4|32
1744337400000|2025-04-11 02:10:00|7931.9|7928.9|7927.4|7924.4|7932.9|7929.9|7923.9|7920.9|17
1744337700000|2025-04-11 02:15:00|7928.1|7925.1|7936.4|7933.4|7937.1|7934.1|7920.1|7917.1|23
1744338000000|2025-04-11 02:20:00|7935.9|7932.9|7942.1|7939.1|7943.1|7940.1|7935.9|7932.9|6
1744338300000|2025-04-11 02:25:00|7941.6|7938.6|7946.4|7943.4|7946.4|7943.4|7941.6|7938.6|2
1744338600000|2025-04-11 02:30:00|7946.9|7943.9|7949.9|7946.9|7949.9|7946.9|7946.9|7943.9|4
1744338900000|2025-04-11 02:35:00|7950.4|7947.4|7954.1|7951.1|7959.1|7956.1|7950.4|7947.4|30
1744339200000|2025-04-11 02:40:00|7954.4|7951.4|7948.9|7945.9|7954.4|7951.4|7946.9|7943.9|9
1744339500000|2025-04-11 02:45:00|7948.6|7945.6|7950.4|7947.4|7950.4|7947.4|7947.1|7944.1|0
1744339800000|2025-04-11 02:50:00|7950.9|7947.9|7951.9|7948.9|7959.4|7956.4|7950.6|7947.6|6
1744340100000|2025-04-11 02:55:00|7954.1|7951.1|7945.9|7942.9|7954.1|7951.1|7945.6|7942.6|33
1744340400000|2025-04-11 03:00:00|7946.9|7943.9|7951.4|7948.4|7952.6|7949.6|7946.6|7943.6|17
1744340700000|2025-04-11 03:05:00|7951.6|7948.6|7952.6|7949.6|7956.9|7953.9|7950.6|7947.6|22
1744341000000|2025-04-11 03:10:00|7952.4|7949.4|7955.1|7952.1|7955.6|7952.6|7951.1|7948.1|10
1744341300000|2025-04-11 03:15:00|7955.4|7952.4|7947.4|7944.4|7955.4|7952.4|7947.4|7944.4|32
1744341600000|2025-04-11 03:20:00|7947.1|7944.1|7968.9|7965.9|7969.1|7966.1|7945.1|7942.1|35
1744341900000|2025-04-11 03:25:00|7968.6|7965.6|7970.9|7967.9|7970.9|7967.9|7968.1|7965.1|13
1744342200000|2025-04-11 03:30:00|7971.6|7968.6|7963.9|7960.9|7971.6|7968.6|7960.9|7957.9|17
1744342500000|2025-04-11 03:35:00|7963.4|7960.4|7964.4|7961.4|7964.4|7961.4|7960.9|7957.9|10
1744342800000|2025-04-11 03:40:00|7964.1|7961.1|7965.6|7962.6|7965.6|7962.6|7961.9|7958.9|9
1744343100000|2025-04-11 03:45:00|7965.4|7962.4|7962.9|7959.9|7965.4|7962.4|7949.4|7946.4|46
1744343400000|2025-04-11 03:50:00|7961.4|7958.4|7966.1|7963.1|7966.1|7963.1|7953.6|7950.6|20
1744343700000|2025-04-11 03:55:00|7966.4|7963.4|7957.4|7954.4|7968.6|7965.6|7953.1|7950.1|10
1744344000000|2025-04-11 04:00:00|7956.6|7953.6|7967.4|7964.4|7967.6|7964.6|7956.1|7953.1|11
1744344300000|2025-04-11 04:05:00|7967.6|7964.6|7965.6|7962.6|7973.6|7970.6|7965.6|7962.6|40
1744344600000|2025-04-11 04:10:00|7965.1|7962.1|7964.1|7961.1|7968.1|7965.1|7963.1|7960.1|33
1744344900000|2025-04-11 04:15:00|7965.1|7962.1|7964.6|7961.6|7976.9|7973.9|7960.6|7957.6|39
1744345200000|2025-04-11 04:20:00|7964.4|7961.4|7969.1|7966.1|7974.1|7971.1|7963.1|7960.1|35
1744345500000|2025-04-11 04:25:00|7969.4|7966.4|7962.1|7959.1|7974.4|7971.4|7959.9|7956.9|40
1744345800000|2025-04-11 04:30:00|7961.9|7958.9|7966.1|7963.1|7969.1|7966.1|7961.9|7958.9|39
1744346100000|2025-04-11 04:35:00|7966.6|7963.6|7967.9|7964.9|7972.9|7969.9|7966.1|7963.1|27
1744346400000|2025-04-11 04:40:00|7968.1|7965.1|7969.4|7966.4|7969.4|7966.4|7962.6|7959.6|16
1744346700000|2025-04-11 04:45:00|7969.9|7966.9|7961.9|7958.9|7973.4|7970.4|7961.1|7958.1|18
1744347000000|2025-04-11 04:50:00|7961.6|7958.6|7954.1|7951.1|7961.6|7958.6|7953.4|7950.4|20
1744347300000|2025-04-11 04:55:00|7953.9|7950.9|7960.1|7957.1|7960.1|7957.1|7952.1|7949.1|27
1744347600000|2025-04-11 05:00:00|7960.4|7957.4|7950.1|7947.1|7960.6|7957.6|7946.9|7943.9|76
1744347900000|2025-04-11 05:05:00|7950.6|7947.6|7944.4|7941.4|7950.6|7947.6|7938.4|7935.4|64
1744348200000|2025-04-11 05:10:00|7944.9|7941.9|7952.4|7949.4|7956.9|7953.9|7941.9|7938.9|66
1744348500000|2025-04-11 05:15:00|7952.6|7949.6|7952.9|7949.9|7961.1|7958.1|7948.6|7945.6|38
1744348800000|2025-04-11 05:20:00|7952.1|7949.1|7963.6|7960.6|7963.6|7960.6|7951.9|7948.9|11
1744349100000|2025-04-11 05:25:00|7964.1|7961.1|7976.6|7973.6|7976.9|7973.9|7963.9|7960.9|33
1744349400000|2025-04-11 05:30:00|7976.9|7973.9|7983.1|7980.1|7987.4|7984.4|7976.9|7973.9|26
1744349700000|2025-04-11 05:35:00|7983.4|7980.4|7986.4|7983.4|7988.1|7985.1|7981.9|7978.9|12
1744350000000|2025-04-11 05:40:00|7986.9|7983.9|7990.6|7987.6|7991.9|7988.9|7985.9|7982.9|42
1744350300000|2025-04-11 05:45:00|7991.1|7988.1|7985.1|7982.1|7996.9|7993.9|7982.4|7979.4|44
1744350600000|2025-04-11 05:50:00|7985.6|7982.6|7996.6|7993.6|7997.1|7994.1|7983.6|7980.6|24
1744350900000|2025-04-11 05:55:00|7996.9|7993.9|7993.4|7990.4|7999.6|7996.6|7992.6|7989.6|25
1744351200000|2025-04-11 06:00:00|7993.1|7990.1|8003.9|8001.9|8011.6|8009.6|7989.9|7987.9|162
1744351500000|2025-04-11 06:05:00|8004.1|8002.1|8012.1|8010.1|8013.1|8011.1|7998.4|7996.4|76
1744351800000|2025-04-11 06:10:00|8011.9|8009.9|8004.1|8002.1|8015.4|8013.4|8002.1|8000.1|72
1744352100000|2025-04-11 06:15:00|8003.9|8001.9|8004.6|8002.6|8007.1|8005.1|8000.6|7998.6|54
1744352400000|2025-04-11 06:20:00|8004.9|8002.9|8002.6|8000.6|8010.9|8008.9|8002.6|8000.6|84
1744352700000|2025-04-11 06:25:00|8002.9|8000.9|8012.1|8010.1|8014.4|8012.4|8002.9|8000.9|146
1744353000000|2025-04-11 06:30:00|8011.4|8009.4|8010.1|8008.1|8015.1|8013.1|8003.6|8001.6|191
1744353300000|2025-04-11 06:35:00|8009.9|8007.9|7988.6|7986.6|8010.1|8008.1|7988.6|7986.6|236
1744353600000|2025-04-11 06:40:00|7990.1|7988.1|7999.4|7997.4|8001.1|7999.1|7990.1|7988.1|138
1744353900000|2025-04-11 06:45:00|7999.1|7997.1|7994.4|7992.4|8006.6|8004.6|7993.9|7991.9|91
1744354200000|2025-04-11 06:50:00|7994.6|7992.6|7990.1|7988.1|7997.1|7995.1|7988.6|7986.6|151
1744354500000|2025-04-11 06:55:00|7991.6|7989.6|7967.4|7965.4|7991.6|7989.6|7964.4|7962.4|919
1744354800000|2025-04-11 07:00:00|7966.9|7965.9|7972.9|7971.9|7988.9|7987.9|7958.1|7957.1|3017
1744355100000|2025-04-11 07:05:00|7972.6|7971.6|7953.9|7952.9|7972.6|7971.6|7946.6|7945.6|1010
1744355400000|2025-04-11 07:10:00|7952.6|7951.6|7950.1|7949.1|7959.1|7958.1|7937.4|7936.4|1589
1744355700000|2025-04-11 07:15:00|7951.1|7950.1|7949.6|7948.6|7964.4|7963.4|7947.9|7946.9|803
1744356000000|2025-04-11 07:20:00|7948.6|7947.6|7951.6|7950.6|7958.1|7957.1|7936.6|7935.6|1129
1744356300000|2025-04-11 07:25:00|7952.6|7951.6|7933.6|7932.6|7963.9|7962.9|7931.4|7930.4|920
1744356600000|2025-04-11 07:30:00|7933.4|7932.4|7955.6|7954.6|7956.6|7955.6|7933.1|7932.1|800
1744356900000|2025-04-11 07:35:00|7955.4|7954.4|7941.6|7940.6|7960.6|7959.6|7940.1|7939.1|702
1744357200000|2025-04-11 07:40:00|7940.1|7939.1|7943.6|7942.6|7953.1|7952.1|7938.6|7937.6|508
1744357500000|2025-04-11 07:45:00|7942.1|7941.1|7923.6|7922.6|7942.1|7941.1|7921.6|7920.6|801
1744357800000|2025-04-11 07:50:00|7923.4|7922.4|7926.9|7925.9|7927.4|7926.4|7920.1|7919.1|707
1744358100000|2025-04-11 07:55:00|7926.6|7925.6|7908.6|7907.6|7926.6|7925.6|7907.6|7906.6|735
1744358400000|2025-04-11 08:00:00|7908.1|7907.1|7898.4|7897.4|7909.9|7908.9|7879.1|7878.1|1261
1744358700000|2025-04-11 08:05:00|7898.9|7897.9|7932.4|7931.4|7936.1|7935.1|7897.4|7896.4|1047
1744359000000|2025-04-11 08:10:00|7933.1|7932.1|7927.4|7926.4|7934.4|7933.4|7919.4|7918.4|772
1744359300000|2025-04-11 08:15:00|7927.1|7926.1|7905.6|7904.6|7930.1|7929.1|7905.6|7904.6|689
1744359600000|2025-04-11 08:20:00|7905.1|7904.1|7903.4|7902.4|7913.1|7912.1|7898.6|7897.6|798
1744359900000|2025-04-11 08:25:00|7903.1|7902.1|7907.9|7906.9|7915.9|7914.9|7899.1|7898.1|749
1744360200000|2025-04-11 08:30:00|7908.1|7907.1|7892.9|7891.9|7912.9|7911.9|7892.9|7891.9|620
1744360500000|2025-04-11 08:35:00|7892.6|7891.6|7896.6|7895.6|7900.1|7899.1|7883.6|7882.6|712
1744360800000|2025-04-11 08:40:00|7896.1|7895.1|7886.1|7885.1|7896.9|7895.9|7874.9|7873.9|583
1744361100000|2025-04-11 08:45:00|7884.9|7883.9|7880.6|7879.6|7887.4|7886.4|7876.4|7875.4|447
1744361400000|2025-04-11 08:50:00|7879.9|7878.9|7867.9|7866.9|7885.4|7884.4|7862.1|7861.1|578
1744361700000|2025-04-11 08:55:00|7868.1|7867.1|7879.9|7878.9|7882.6|7881.6|7860.6|7859.6|473
1744362000000|2025-04-11 09:00:00|7879.1|7878.1|7877.1|7876.1|7887.6|7886.6|7869.6|7868.6|543
1744362300000|2025-04-11 09:05:00|7878.1|7877.1|7865.9|7864.9|7884.4|7883.4|7863.9|7862.9|769
1744362600000|2025-04-11 09:10:00|7865.6|7864.6|7870.6|7869.6|7872.1|7871.1|7857.4|7856.4|646
1744362900000|2025-04-11 09:15:00|7870.4|7869.4|7872.6|7871.6|7878.6|7877.6|7863.9|7862.9|557
1744363200000|2025-04-11 09:20:00|7872.1|7871.1|7883.6|7882.6|7884.1|7883.1|7870.6|7869.6|329
1744363500000|2025-04-11 09:25:00|7883.9|7882.9|7885.1|7884.1|7887.9|7886.9|7878.6|7877.6|291
1744363800000|2025-04-11 09:30:00|7884.9|7883.9|7886.1|7885.1|7890.9|7889.9|7876.9|7875.9|378
1744364100000|2025-04-11 09:35:00|7886.4|7885.4|7893.6|7892.6|7894.4|7893.4|7881.6|7880.6|667
1744364400000|2025-04-11 09:40:00|7893.4|7892.4|7901.1|7900.1|7902.1|7901.1|7890.4|7889.4|568
1744364700000|2025-04-11 09:45:00|7900.9|7899.9|7901.1|7900.1|7908.4|7907.4|7898.6|7897.6|291
1744365000000|2025-04-11 09:50:00|7901.9|7900.9|7921.9|7920.9|7923.1|7922.1|7894.9|7893.9|494
1744365300000|2025-04-11 09:55:00|7921.6|7920.6|7946.4|7945.4|7947.9|7946.9|7920.6|7919.6|429
1744365600000|2025-04-11 10:00:00|7947.1|7946.1|7953.1|7952.1|7954.6|7953.6|7943.9|7942.9|498
1744365900000|2025-04-11 10:05:00|7952.9|7951.9|7945.1|7944.1|7953.1|7952.1|7944.4|7943.4|349
1744366200000|2025-04-11 10:10:00|7945.9|7944.9|7954.4|7953.4|7956.1|7955.1|7940.6|7939.6|382
1744366500000|2025-04-11 10:15:00|7954.6|7953.6|7960.6|7959.6|7961.1|7960.1|7951.6|7950.6|237
1744366800000|2025-04-11 10:20:00|7960.9|7959.9|7967.1|7966.1|7974.6|7973.6|7960.6|7959.6|352
1744367100000|2025-04-11 10:25:00|7966.4|7965.4|7973.1|7972.1|7978.4|7977.4|7963.6|7962.6|1098
1744367400000|2025-04-11 10:30:00|7972.6|7971.6|7985.6|7984.6|7987.1|7986.1|7970.1|7969.1|500
1744367700000|2025-04-11 10:35:00|7984.6|7983.6|7979.6|7978.6|7989.9|7988.9|7977.1|7976.1|433
1744368000000|2025-04-11 10:40:00|7979.9|7978.9|7977.1|7976.1|7982.6|7981.6|7972.6|7971.6|446
1744368300000|2025-04-11 10:45:00|7978.1|7977.1|7974.6|7973.6|7982.6|7981.6|7974.6|7973.6|340
1744368600000|2025-04-11 10:50:00|7974.4|7973.4|7980.9|7979.9|7982.1|7981.1|7964.4|7963.4|387
1744368900000|2025-04-11 10:55:00|7981.1|7980.1|7980.1|7979.1|7985.1|7984.1|7973.6|7972.6|437
1744369200000|2025-04-11 11:00:00|7979.6|7978.6|7966.1|7965.1|7981.1|7980.1|7963.9|7962.9|583
1744369500000|2025-04-11 11:05:00|7966.4|7965.4|7974.1|7973.1|7974.6|7973.6|7960.1|7959.1|534
1744369800000|2025-04-11 11:10:00|7973.6|7972.6|7969.1|7968.1|7977.1|7976.1|7968.4|7967.4|254
1744370100000|2025-04-11 11:15:00|7968.6|7967.6|7954.1|7953.1|7970.4|7969.4|7954.1|7953.1|357
1744370400000|2025-04-11 11:20:00|7954.4|7953.4|7953.1|7952.1|7956.1|7955.1|7945.1|7944.1|348
1744370700000|2025-04-11 11:25:00|7952.9|7951.9|7939.9|7938.9|7953.4|7952.4|7939.4|7938.4|327
1744371000000|2025-04-11 11:30:00|7939.6|7938.6|7938.4|7937.4|7945.9|7944.9|7932.1|7931.1|685
1744371300000|2025-04-11 11:35:00|7938.1|7937.1|7932.1|7931.1|7938.4|7937.4|7927.4|7926.4|556
1744371600000|2025-04-11 11:40:00|7931.9|7930.9|7936.6|7935.6|7941.6|7940.6|7929.6|7928.6|254
1744371900000|2025-04-11 11:45:00|7936.1|7935.1|7925.6|7924.6|7940.1|7939.1|7925.1|7924.1|387
1744372200000|2025-04-11 11:50:00|7925.1|7924.1|7932.6|7931.6|7934.1|7933.1|7919.4|7918.4|304
1744372500000|2025-04-11 11:55:00|7932.1|7931.1|7949.1|7948.1|7951.1|7950.1|7930.1|7929.1|681
1744372800000|2025-04-11 12:00:00|7949.4|7948.4|7948.4|7947.4|7953.1|7952.1|7942.6|7941.6|475
1744373100000|2025-04-11 12:05:00|7948.6|7947.6|7951.9|7950.9|7952.6|7951.6|7941.1|7940.1|446
1744373400000|2025-04-11 12:10:00|7952.1|7951.1|7953.6|7952.6|7956.6|7955.6|7947.6|7946.6|394
1744373700000|2025-04-11 12:15:00|7954.1|7953.1|7950.1|7949.1|7959.6|7958.6|7947.1|7946.1|299
1744374000000|2025-04-11 12:20:00|7950.6|7949.6|7947.1|7946.1|7959.1|7958.1|7944.6|7943.6|397
1744374300000|2025-04-11 12:25:00|7947.4|7946.4|7948.1|7947.1|7956.4|7955.4|7946.6|7945.6|388
1744374600000|2025-04-11 12:30:00|7949.9|7948.9|7974.1|7973.1|7974.1|7973.1|7949.6|7948.6|639
1744374900000|2025-04-11 12:35:00|7974.6|7973.6|7977.6|7976.6|7981.1|7980.1|7972.6|7971.6|360
1744375200000|2025-04-11 12:40:00|7976.6|7975.6|7975.6|7974.6|7982.6|7981.6|7969.6|7968.6|477
1744375500000|2025-04-11 12:45:00|7976.1|7975.1|7970.1|7969.1|7977.1|7976.1|7964.1|7963.1|528
1744375800000|2025-04-11 12:50:00|7969.6|7968.6|7969.6|7968.6|7974.6|7973.6|7964.1|7963.1|465
1744376100000|2025-04-11 12:55:00|7969.1|7968.1|7962.1|7961.1|7969.6|7968.6|7958.1|7957.1|386
1744376400000|2025-04-11 13:00:00|7961.9|7960.9|7960.4|7959.4|7964.1|7963.1|7954.4|7953.4|427
1744376700000|2025-04-11 13:05:00|7960.6|7959.6|7940.6|7939.6|7961.6|7960.6|7939.6|7938.6|660
1744377000000|2025-04-11 13:10:00|7940.9|7939.9|7933.6|7932.6|7942.6|7941.6|7925.6|7924.6|846
1744377300000|2025-04-11 13:15:00|7934.1|7933.1|7920.1|7919.1|7936.1|7935.1|7920.1|7919.1|1032
1744377600000|2025-04-11 13:20:00|7919.4|7918.4|7913.1|7912.1|7923.9|7922.9|7911.1|7910.1|1218
1744377900000|2025-04-11 13:25:00|7912.1|7911.1|7912.1|7911.1|7921.9|7920.9|7910.6|7909.6|1129
1744378200000|2025-04-11 13:30:00|7911.6|7910.6|7920.6|7919.6|7923.6|7922.6|7898.6|7897.6|1482
1744378500000|2025-04-11 13:35:00|7920.9|7919.9|7940.1|7939.1|7946.9|7945.9|7918.9|7917.9|1606
1744378800000|2025-04-11 13:40:00|7939.6|7938.6|7942.6|7941.6|7946.6|7945.6|7909.6|7908.6|2017
1744379100000|2025-04-11 13:45:00|7943.1|7942.1|7970.1|7969.1|7977.6|7976.6|7940.1|7939.1|1314
1744379400000|2025-04-11 13:50:00|7969.6|7968.6|7976.1|7975.1|7982.6|7981.6|7957.1|7956.1|1051
1744379700000|2025-04-11 13:55:00|7976.6|7975.6|7969.6|7968.6|7981.1|7980.1|7965.9|7964.9|972
1744380000000|2025-04-11 14:00:00|7961.9|7960.9|7961.1|7960.1|7965.9|7964.9|7948.6|7947.6|1356
1744380300000|2025-04-11 14:05:00|7961.6|7960.6|7990.1|7989.1|7993.6|7992.6|7958.1|7957.1|1775
1744380600000|2025-04-11 14:10:00|7989.6|7988.6|7978.9|7977.9|7993.1|7992.1|7960.1|7959.1|1351
1744380900000|2025-04-11 14:15:00|7978.1|7977.1|7960.6|7959.6|7991.6|7990.6|7959.1|7958.1|1092
1744381200000|2025-04-11 14:20:00|7960.1|7959.1|7930.1|7929.1|7962.1|7961.1|7918.6|7917.6|1388
1744381500000|2025-04-11 14:25:00|7930.6|7929.6|7938.6|7937.6|7943.6|7942.6|7926.6|7925.6|1145
1744381800000|2025-04-11 14:30:00|7938.1|7937.1|7976.6|7975.6|7977.1|7976.1|7933.6|7932.6|940
1744382100000|2025-04-11 14:35:00|7977.1|7976.1|7976.6|7975.6|7984.4|7983.4|7973.1|7972.1|849
1744382400000|2025-04-11 14:40:00|7975.4|7974.4|7992.1|7991.1|7993.1|7992.1|7966.6|7965.6|1055
1744382700000|2025-04-11 14:45:00|7992.4|7991.4|7991.6|7990.6|7999.1|7998.1|7988.4|7987.4|928
1744383000000|2025-04-11 14:50:00|7991.4|7990.4|7972.9|7971.9|7991.4|7990.4|7966.6|7965.6|950
1744383300000|2025-04-11 14:55:00|7972.6|7971.6|7958.6|7957.6|7974.4|7973.4|7956.1|7955.1|769
1744383600000|2025-04-11 15:00:00|7958.1|7957.1|7967.6|7966.6|7998.6|7997.6|7955.6|7954.6|1547
1744383900000|2025-04-11 15:05:00|7966.6|7965.6|7958.1|7957.1|7966.9|7965.9|7956.1|7955.1|1008
1744384200000|2025-04-11 15:10:00|7957.6|7956.6|7955.6|7954.6|7967.1|7966.1|7953.6|7952.6|869
1744384500000|2025-04-11 15:15:00|7954.9|7953.9|7961.1|7960.1|7964.6|7963.6|7951.6|7950.6|839
1744384800000|2025-04-11 15:20:00|7960.6|7959.6|7961.6|7960.6|7967.1|7966.1|7954.6|7953.6|1183
1744385100000|2025-04-11 15:25:00|7961.1|7960.1|7960.6|7958.6|7970.6|7969.6|7957.9|7956.9|3783
1744385400000|2025-04-11 15:30:00|7961.1|7959.1|7967.9|7965.9|7973.6|7971.6|7952.6|7950.6|8759
1744385700000|2025-04-11 15:35:00|7966.9|7964.9|7992.6|7990.6|7993.9|7991.9|7955.1|7953.1|2439
1744386000000|2025-04-11 15:40:00|7993.1|7991.1|7999.1|7997.1|7999.1|7997.1|7984.4|7982.4|814
1744386300000|2025-04-11 15:45:00|7998.6|7996.6|8001.1|7999.1|8005.6|8003.6|7990.1|7988.1|470
1744386600000|2025-04-11 15:50:00|8000.1|7998.1|7994.1|7992.1|8003.1|8001.1|7991.6|7989.6|484
1744386900000|2025-04-11 15:55:00|7993.6|7991.6|8008.6|8006.6|8008.6|8006.6|7993.6|7991.6|402
1744387200000|2025-04-11 16:00:00|8008.4|8006.4|8006.6|8004.6|8009.1|8007.1|7998.1|7996.1|342
1744387500000|2025-04-11 16:05:00|8006.9|8004.9|8011.1|8009.1|8019.1|8017.1|8006.6|8004.6|294
1744387800000|2025-04-11 16:10:00|8010.6|8008.6|8016.9|8014.9|8023.6|8021.6|8010.4|8008.4|208
1744388100000|2025-04-11 16:15:00|8016.4|8014.4|8025.6|8023.6|8026.6|8024.6|8013.6|8011.6|263
1744388400000|2025-04-11 16:20:00|8025.9|8023.9|8018.6|8016.6|8029.1|8027.1|8018.6|8016.6|316
1744388700000|2025-04-11 16:25:00|8018.4|8016.4|8013.6|8011.6|8021.6|8019.6|8006.6|8004.6|359
1744389000000|2025-04-11 16:30:00|8013.1|8011.1|8036.1|8034.1|8040.9|8038.9|8013.1|8011.1|419
1744389300000|2025-04-11 16:35:00|8036.6|8034.6|8050.4|8048.4|8056.9|8054.9|8036.1|8034.1|416
1744389600000|2025-04-11 16:40:00|8050.6|8048.6|8052.6|8050.6|8053.9|8051.9|8039.6|8037.6|517
1744389900000|2025-04-11 16:45:00|8052.4|8050.4|8057.1|8055.1|8060.4|8058.4|8045.6|8043.6|217
1744390200000|2025-04-11 16:50:00|8058.1|8056.1|8053.6|8051.6|8058.6|8056.6|8049.6|8047.6|343
1744390500000|2025-04-11 16:55:00|8054.1|8052.1|8049.4|8047.4|8056.4|8054.4|8045.9|8043.9|289
1744390800000|2025-04-11 17:00:00|8049.9|8047.9|8051.9|8049.9|8061.4|8059.4|8041.9|8039.9|404
1744391100000|2025-04-11 17:05:00|8052.9|8050.9|8057.1|8055.1|8063.4|8061.4|8048.1|8046.1|349
1744391400000|2025-04-11 17:10:00|8056.9|8054.9|8057.4|8055.4|8062.1|8060.1|8049.4|8047.4|508
1744391700000|2025-04-11 17:15:00|8057.1|8055.1|8043.6|8041.6|8061.6|8059.6|8038.6|8036.6|318
1744392000000|2025-04-11 17:20:00|8043.9|8041.9|8042.9|8040.9|8058.4|8056.4|8037.9|8035.9|288
1744392300000|2025-04-11 17:25:00|8042.4|8040.4|8034.9|8032.9|8045.9|8043.9|8033.6|8031.6|132
1744392600000|2025-04-11 17:30:00|8035.1|8033.1|8037.9|8035.9|8042.9|8040.9|8031.1|8029.1|330
1744392900000|2025-04-11 17:35:00|8038.1|8036.1|8061.9|8059.9|8063.1|8061.1|8031.9|8029.9|195
1744393200000|2025-04-11 17:40:00|8061.4|8059.4|8076.4|8074.4|8082.1|8080.1|8057.6|8055.6|863
1744393500000|2025-04-11 17:45:00|8075.9|8073.9|8080.1|8078.1|8081.9|8079.9|8063.4|8061.4|394
1744393800000|2025-04-11 17:50:00|8078.9|8076.9|8088.4|8086.4|8094.6|8092.6|8074.9|8072.9|369
1744394100000|2025-04-11 17:55:00|8088.6|8086.6|8084.6|8082.6|8094.4|8092.4|8079.1|8077.1|321
1744394400000|2025-04-11 18:00:00|8084.1|8082.1|8090.4|8088.4|8090.6|8088.6|8076.1|8074.1|356
1744394700000|2025-04-11 18:05:00|8090.1|8088.1|8079.9|8077.9|8090.6|8088.6|8073.9|8071.9|161
1744395000000|2025-04-11 18:10:00|8079.4|8077.4|8078.9|8076.9|8081.9|8079.9|8071.6|8069.6|158
1744395300000|2025-04-11 18:15:00|8078.4|8076.4|8067.9|8065.9|8084.1|8082.1|8064.1|8062.1|198
1744395600000|2025-04-11 18:20:00|8067.6|8065.6|8073.4|8071.4|8076.9|8074.9|8062.6|8060.6|172
1744395900000|2025-04-11 18:25:00|8074.1|8072.1|8074.6|8072.6|8075.9|8073.9|8064.4|8062.4|75
1744396200000|2025-04-11 18:30:00|8074.9|8072.9|8073.4|8071.4|8076.9|8074.9|8070.4|8068.4|47
1744396500000|2025-04-11 18:35:00|8073.1|8071.1|8079.1|8077.1|8083.4|8081.4|8068.9|8066.9|167
1744396800000|2025-04-11 18:40:00|8078.6|8076.6|8083.4|8081.4|8087.6|8085.6|8078.6|8076.6|95
1744397100000|2025-04-11 18:45:00|8083.6|8081.6|8091.1|8089.1|8091.9|8089.9|8083.4|8081.4|114
1744397400000|2025-04-11 18:50:00|8091.6|8089.6|8087.9|8085.9|8091.6|8089.6|8071.4|8069.4|206
1744397700000|2025-04-11 18:55:00|8088.1|8086.1|8077.4|8075.4|8088.4|8086.4|8076.1|8074.1|108
1744398000000|2025-04-11 19:00:00|8077.9|8075.9|8094.6|8092.6|8099.1|8097.1|8076.9|8074.9|311
1744398300000|2025-04-11 19:05:00|8094.9|8092.9|8106.1|8104.1|8106.1|8104.1|8090.1|8088.1|215
1744398600000|2025-04-11 19:10:00|8105.4|8103.4|8107.6|8105.6|8110.6|8108.6|8101.9|8099.9|157
1744398900000|2025-04-11 19:15:00|8107.9|8105.9|8108.9|8106.9|8109.9|8107.9|8096.6|8094.6|353
1744399200000|2025-04-11 19:20:00|8109.1|8107.1|8112.1|8110.1|8114.1|8112.1|8103.9|8101.9|209
1744399500000|2025-04-11 19:25:00|8111.9|8109.9|8109.1|8107.1|8116.6|8114.6|8105.9|8103.9|450
1744399800000|2025-04-11 19:30:00|8108.6|8106.6|8100.4|8098.4|8108.6|8106.6|8094.9|8092.9|171
1744400100000|2025-04-11 19:35:00|8100.1|8098.1|8098.4|8096.4|8102.1|8100.1|8090.4|8088.4|541
1744400400000|2025-04-11 19:40:00|8097.4|8095.4|8099.1|8097.1|8103.1|8101.1|8093.4|8091.4|567
1744400700000|2025-04-11 19:45:00|8098.9|8096.9|8099.4|8097.4|8101.6|8099.6|8088.4|8086.4|986
1744401000000|2025-04-11 19:50:00|8101.9|8099.9|8098.6|8096.6|8105.6|8103.6|8094.1|8092.1|1517
1744401300000|2025-04-11 19:55:00|8099.9|8097.9|8096.7|8092.7|8100.1|8098.1|8091.6|8089.6|1268
1744401600000|2025-04-11 20:00:00|8096.2|8092.2|8100.4|8096.4|8101.3|8097.3|8092.8|8088.8|0
1744401900000|2025-04-11 20:05:00|8100.2|8096.2|8098|8094|8101.8|8097.8|8097.2|8093.2|0
1744402200000|2025-04-11 20:10:00|8097.8|8093.8|8101.3|8097.3|8101.6|8097.6|8096.2|8092.2|0
1744402500000|2025-04-11 20:15:00|8101.4|8097.4|8102.4|8098.4|8105.2|8101.2|8099.5|8095.5|0
1744402800000|2025-04-11 20:20:00|8102.5|8098.5|8098.1|8094.1|8102.7|8098.7|8095.8|8091.8|0
1744403100000|2025-04-11 20:25:00|8098|8094|8102.1|8098.1|8103.6|8099.6|8097.8|8093.8|0
1744403400000|2025-04-11 20:30:00|8102.2|8098.2|8101|8097|8103.7|8099.7|8100.7|8096.7|0
1744403700000|2025-04-11 20:35:00|8101.1|8097.1|8102.1|8098.1|8102.3|8098.3|8099.8|8095.8|0
1744404000000|2025-04-11 20:40:00|8102|8098|8102.8|8098.8|8103.9|8099.9|8101.4|8097.4|0
1744404300000|2025-04-11 20:45:00|8102.7|8098.7|8103.4|8099.4|8103.9|8099.9|8102.3|8098.3|0
1744404600000|2025-04-11 20:50:00|8103.3|8099.3|8101.2|8097.2|8103.4|8099.4|8101.2|8097.2|0
1744404900000|2025-04-11 20:55:00|8101.1|8097.1|8099.8|8095.8|8101.9|8097.9|8098|8094|0
1744581600000|2025-04-13 22:00:00|8135|8131|8140.3|8136.3|8146.6|8142.6|8133.6|8129.6|0
1744581900000|2025-04-13 22:05:00|8140.2|8136.2|8127.2|8123.2|8140.3|8136.3|8122.5|8118.5|0
1744582200000|2025-04-13 22:10:00|8127.3|8123.3|8133.5|8129.5|8142.2|8138.2|8125.2|8121.2|0
1744582500000|2025-04-13 22:15:00|8133.4|8129.4|8127.2|8123.2|8136.4|8132.4|8116.5|8112.5|0
1744582800000|2025-04-13 22:20:00|8127.3|8123.3|8121.5|8117.5|8129.9|8125.9|8119|8115|0
1744583100000|2025-04-13 22:25:00|8121.6|8117.6|8119.3|8115.3|8123|8119|8112.4|8108.4|0
1744583400000|2025-04-13 22:30:00|8119.2|8115.2|8120.9|8116.9|8126.9|8122.9|8117.3|8113.3|0
1744583700000|2025-04-13 22:35:00|8120.8|8116.8|8126.8|8122.8|8127.2|8123.2|8117.4|8113.4|0
1744584000000|2025-04-13 22:40:00|8126.9|8122.9|8127.3|8123.3|8132.4|8128.4|8125.3|8121.3|0
1744584300000|2025-04-13 22:45:00|8127.2|8123.2|8123.9|8119.9|8129.9|8125.9|8120.9|8116.9|0
1744584600000|2025-04-13 22:50:00|8123.8|8119.8|8122.6|8118.6|8128.7|8124.7|8122.1|8118.1|0
1744584900000|2025-04-13 22:55:00|8122.7|8118.7|8121.7|8117.7|8124|8120|8119.5|8115.5|0
1744585200000|2025-04-13 23:00:00|8122|8118|8128.6|8124.6|8131.4|8127.4|8117.6|8113.6|0
1744585500000|2025-04-13 23:05:00|8128.5|8124.5|8131.5|8127.5|8136|8132|8128.2|8124.2|0
1744585800000|2025-04-13 23:10:00|8131.6|8127.6|8133.3|8129.3|8136.6|8132.6|8129.4|8125.4|0
1744586100000|2025-04-13 23:15:00|8133.4|8129.4|8139.9|8135.9|8141.1|8137.1|8133.4|8129.4|0
1744586400000|2025-04-13 23:20:00|8139.8|8135.8|8139.7|8135.7|8142.9|8138.9|8136.7|8132.7|0
1744586700000|2025-04-13 23:25:00|8139.8|8135.8|8138.8|8134.8|8143.3|8139.3|8138.3|8134.3|0
1744587000000|2025-04-13 23:30:00|8138.9|8134.9|8132.7|8128.7|8140.5|8136.5|8132.1|8128.1|0
1744587300000|2025-04-13 23:35:00|8132.9|8128.9|8132.6|8128.6|8134.5|8130.5|8131.6|8127.6|0
1744587600000|2025-04-13 23:40:00|8132.7|8128.7|8132.3|8128.3|8133.2|8129.2|8128.5|8124.5|0
1744587900000|2025-04-13 23:45:00|8132.4|8128.4|8134.5|8130.5|8135.3|8131.3|8132.1|8128.1|0
1744588200000|2025-04-13 23:50:00|8134.6|8130.6|8134|8130|8135.1|8131.1|8131.6|8127.6|0
1744588500000|2025-04-13 23:55:00|8133.9|8129.9|8128.2|8124.2|8134.9|8130.9|8128.2|8124.2|0
1744588800000|2025-04-14 00:00:00|8128.1|8124.1|8109.6|8106.6|8135.3|8131.3|8109.6|8106.6|185
1744589100000|2025-04-14 00:05:00|8109.4|8106.4|8111.4|8108.4|8115.9|8112.9|8107.4|8104.4|64
1744589400000|2025-04-14 00:10:00|8111.1|8108.1|8117.9|8114.9|8118.4|8115.4|8106.6|8103.6|101
1744589700000|2025-04-14 00:15:00|8117.4|8114.4|8118.6|8115.6|8121.6|8118.6|8115.6|8112.6|83
1744590000000|2025-04-14 00:20:00|8118.4|8115.4|8110.1|8107.1|8123.1|8120.1|8107.9|8104.9|18
1744590300000|2025-04-14 00:25:00|8109.9|8106.9|8111.9|8108.9|8112.1|8109.1|8101.6|8098.6|41
1744590600000|2025-04-14 00:30:00|8111.4|8108.4|8116.6|8113.6|8119.4|8116.4|8111.4|8108.4|23
1744590900000|2025-04-14 00:35:00|8116.4|8113.4|8116.9|8113.9|8119.1|8116.1|8114.9|8111.9|4
1744591200000|2025-04-14 00:40:00|8116.6|8113.6|8113.6|8110.6|8117.1|8114.1|8111.4|8108.4|0
1744591500000|2025-04-14 00:45:00|8111.1|8108.1|8116.1|8113.1|8116.1|8113.1|8111.1|8108.1|0
1744591800000|2025-04-14 00:50:00|8115.1|8112.1|8109.4|8106.4|8115.1|8112.1|8109.4|8106.4|2
1744592100000|2025-04-14 00:55:00|8108.9|8105.9|8105.6|8102.6|8108.9|8105.9|8104.9|8101.9|6
1744592400000|2025-04-14 01:00:00|8105.9|8102.9|8110.9|8107.9|8110.9|8107.9|8105.4|8102.4|11
1744592700000|2025-04-14 01:05:00|8111.1|8108.1|8106.6|8103.6|8113.4|8110.4|8105.1|8102.1|44
1744593000000|2025-04-14 01:10:00|8106.4|8103.4|8104.6|8101.6|8106.6|8103.6|8103.6|8100.6|21
1744593300000|2025-04-14 01:15:00|8104.1|8101.1|8106.9|8103.9|8108.4|8105.4|8104.1|8101.1|27
1744593600000|2025-04-14 01:20:00|8107.1|8104.1|8109.4|8106.4|8110.1|8107.1|8107.1|8104.1|1
1744593900000|2025-04-14 01:25:00|8109.6|8106.6|8109.6|8106.6|8111.1|8108.1|8108.9|8105.9|0
1744594200000|2025-04-14 01:30:00|8109.4|8106.4|8110.4|8107.4|8111.4|8108.4|8109.4|8106.4|2
1744594500000|2025-04-14 01:35:00|8110.6|8107.6|8110.4|8107.4|8110.6|8107.6|8110.4|8107.4|4
1744594800000|2025-04-14 01:40:00|8109.9|8106.9|8101.9|8098.9|8110.4|8107.4|8100.4|8097.4|52
1744595100000|2025-04-14 01:45:00|8102.1|8099.1|8103.6|8100.6|8105.6|8102.6|8100.4|8097.4|20
1744595400000|2025-04-14 01:50:00|8103.9|8100.9|8106.9|8103.9|8107.6|8104.6|8101.9|8098.9|5
1744595700000|2025-04-14 01:55:00|8107.4|8104.4|8108.1|8105.1|8109.4|8106.4|8107.4|8104.4|0
1744596000000|2025-04-14 02:00:00|8108.6|8105.6|8111.9|8108.9|8112.6|8109.6|8108.6|8105.6|6
1744596300000|2025-04-14 02:05:00|8112.1|8109.1|8113.6|8110.6|8114.4|8111.4|8112.1|8109.1|15
1744596600000|2025-04-14 02:10:00|8113.9|8110.9|8115.4|8112.4|8115.9|8112.9|8111.9|8108.9|8
1744596900000|2025-04-14 02:15:00|8115.6|8112.6|8113.1|8110.1|8118.1|8115.1|8112.4|8109.4|19
1744597200000|2025-04-14 02:20:00|8112.4|8109.4|8113.4|8110.4|8113.6|8110.6|8111.4|8108.4|3
1744597500000|2025-04-14 02:25:00|8113.9|8110.9|8115.6|8112.6|8117.1|8114.1|8113.9|8110.9|11
1744597800000|2025-04-14 02:30:00|8116.1|8113.1|8116.4|8113.4|8116.6|8113.6|8114.9|8111.9|1
1744598100000|2025-04-14 02:35:00|8118.1|8115.1|8118.6|8115.6|8120.4|8117.4|8118.1|8115.1|12
1744598400000|2025-04-14 02:40:00|8118.9|8115.9|8119.1|8116.1|8120.6|8117.6|8118.4|8115.4|6
1744598700000|2025-04-14 02:45:00|8119.4|8116.4|8120.9|8117.9|8120.9|8117.9|8119.1|8116.1|0
1744599000000|2025-04-14 02:50:00|8121.1|8118.1|8122.1|8119.1|8123.6|8120.6|8119.6|8116.6|28
1744599300000|2025-04-14 02:55:00|8122.6|8119.6|8122.1|8119.1|8123.1|8120.1|8120.6|8117.6|4
1744599600000|2025-04-14 03:00:00|8122.4|8119.4|8120.6|8117.6|8122.4|8119.4|8119.6|8116.6|45
1744599900000|2025-04-14 03:05:00|8120.1|8117.1|8110.6|8107.6|8121.1|8118.1|8110.4|8107.4|25
1744600200000|2025-04-14 03:10:00|8112.6|8109.6|8113.1|8110.1|8118.1|8115.1|8112.1|8109.1|22
1744600500000|2025-04-14 03:15:00|8114.6|8111.6|8119.4|8116.4|8122.1|8119.1|8114.6|8111.6|22
1744600800000|2025-04-14 03:20:00|8119.9|8116.9|8125.1|8122.1|8127.9|8124.9|8119.4|8116.4|36
1744601100000|2025-04-14 03:25:00|8125.9|8122.9|8125.1|8122.1|8130.1|8127.1|8123.6|8120.6|19
1744601400000|2025-04-14 03:30:00|8124.9|8121.9|8125.9|8122.9|8126.4|8123.4|8123.6|8120.6|7
1744601700000|2025-04-14 03:35:00|8126.4|8123.4|8121.1|8118.1|8126.6|8123.6|8121.1|8118.1|10
1744602000000|2025-04-14 03:40:00|8125.1|8122.1|8121.9|8118.9|8125.1|8122.1|8121.4|8118.4|6
1744602300000|2025-04-14 03:45:00|8122.1|8119.1|8122.9|8119.9|8123.1|8120.1|8121.4|8118.4|5
1744602600000|2025-04-14 03:50:00|8123.1|8120.1|8121.4|8118.4|8126.9|8123.9|8118.9|8115.9|30
1744602900000|2025-04-14 03:55:00|8121.9|8118.9|8120.6|8117.6|8124.9|8121.9|8119.6|8116.6|3
1744603200000|2025-04-14 04:00:00|8120.1|8117.1|8122.1|8119.1|8126.6|8123.6|8118.1|8115.1|13
1744603500000|2025-04-14 04:05:00|8121.6|8118.6|8117.1|8114.1|8121.6|8118.6|8115.9|8112.9|9
1744603800000|2025-04-14 04:10:00|8116.6|8113.6|8118.6|8115.6|8118.9|8115.9|8115.6|8112.6|8
1744604100000|2025-04-14 04:15:00|8119.1|8116.1|8126.9|8123.9|8127.1|8124.1|8118.6|8115.6|10
1744604400000|2025-04-14 04:20:00|8127.4|8124.4|8127.1|8124.1|8127.9|8124.9|8120.4|8117.4|5
1744604700000|2025-04-14 04:25:00|8127.6|8124.6|8124.6|8121.6|8128.1|8125.1|8121.6|8118.6|14
1744605000000|2025-04-14 04:30:00|8124.1|8121.1|8120.9|8117.9|8124.4|8121.4|8120.9|8117.9|0
1744605300000|2025-04-14 04:35:00|8121.6|8118.6|8121.1|8118.1|8124.1|8121.1|8119.4|8116.4|61
1744605600000|2025-04-14 04:40:00|8122.1|8119.1|8118.4|8115.4|8122.9|8119.9|8117.9|8114.9|21
1744605900000|2025-04-14 04:45:00|8118.6|8115.6|8127.6|8124.6|8128.4|8125.4|8117.9|8114.9|54
1744606200000|2025-04-14 04:50:00|8125.9|8122.9|8124.4|8121.4|8127.1|8124.1|8124.4|8121.4|18
1744606500000|2025-04-14 04:55:00|8124.6|8121.6|8127.1|8124.1|8128.4|8125.4|8124.1|8121.1|6
1744606800000|2025-04-14 05:00:00|8128.1|8125.1|8127.6|8124.6|8130.4|8127.4|8126.4|8123.4|4
1744607100000|2025-04-14 05:05:00|8127.9|8124.9|8127.6|8124.6|8128.9|8125.9|8123.9|8120.9|14
1744607400000|2025-04-14 05:10:00|8127.9|8124.9|8127.4|8124.4|8129.1|8126.1|8124.6|8121.6|15
1744607700000|2025-04-14 05:15:00|8127.6|8124.6|8124.1|8121.1|8129.1|8126.1|8124.1|8121.1|26
1744608000000|2025-04-14 05:20:00|8124.4|8121.4|8124.4|8121.4|8125.6|8122.6|8122.1|8119.1|61
1744608300000|2025-04-14 05:25:00|8124.6|8121.6|8124.4|8121.4|8124.9|8121.9|8123.1|8120.1|12
1744608600000|2025-04-14 05:30:00|8124.1|8121.1|8126.6|8123.6|8126.9|8123.9|8123.4|8120.4|19
1744608900000|2025-04-14 05:35:00|8126.4|8123.4|8123.1|8120.1|8126.4|8123.4|8123.1|8120.1|10
1744609200000|2025-04-14 05:40:00|8122.6|8119.6|8117.1|8114.1|8122.6|8119.6|8115.1|8112.1|69
1744609500000|2025-04-14 05:45:00|8117.9|8114.9|8117.4|8114.4|8118.9|8115.9|8116.9|8113.9|33
1744609800000|2025-04-14 05:50:00|8117.9|8114.9|8118.1|8115.1|8118.4|8115.4|8116.4|8113.4|20
1744610100000|2025-04-14 05:55:00|8117.9|8114.9|8109.6|8106.6|8118.1|8115.1|8109.6|8106.6|24
1744610400000|2025-04-14 06:00:00|8109.1|8106.1|8105.4|8103.4|8112.9|8110.9|8101.4|8099.4|189
1744610700000|2025-04-14 06:05:00|8106.1|8104.1|8103.4|8101.4|8109.4|8107.4|8102.9|8100.9|121
1744611000000|2025-04-14 06:10:00|8104.4|8102.4|8106.9|8104.9|8113.4|8111.4|8104.4|8102.4|85
1744611300000|2025-04-14 06:15:00|8107.1|8105.1|8102.9|8100.9|8107.1|8105.1|8100.1|8098.1|85
1744611600000|2025-04-14 06:20:00|8103.4|8101.4|8097.6|8095.6|8104.1|8102.1|8096.9|8094.9|59
1744611900000|2025-04-14 06:25:00|8096.6|8094.6|8096.4|8094.4|8105.6|8103.6|8095.9|8093.9|100
1744612200000|2025-04-14 06:30:00|8097.4|8095.4|8099.4|8097.4|8101.4|8099.4|8095.1|8093.1|117
1744612500000|2025-04-14 06:35:00|8099.6|8097.6|8099.4|8097.4|8109.6|8107.6|8099.1|8097.1|194
1744612800000|2025-04-14 06:40:00|8099.6|8097.6|8097.6|8095.6|8108.9|8106.9|8096.9|8094.9|174
1744613100000|2025-04-14 06:45:00|8097.4|8095.4|8097.6|8095.6|8098.9|8096.9|8094.6|8092.6|97
1744613400000|2025-04-14 06:50:00|8096.9|8094.9|8091.1|8089.1|8101.4|8099.4|8091.1|8089.1|123
1744613700000|2025-04-14 06:55:00|8091.9|8089.9|8098.6|8096.6|8106.4|8104.4|8091.9|8089.9|404
1744614000000|2025-04-14 07:00:00|8098.1|8097.1|8089.6|8088.6|8107.9|8106.9|8069.9|8068.9|2806
1744614300000|2025-04-14 07:05:00|8090.4|8089.4|8073.4|8072.4|8100.1|8099.1|8067.9|8066.9|1234
1744614600000|2025-04-14 07:10:00|8073.6|8072.6|8067.6|8066.6|8084.6|8083.6|8064.1|8063.1|993
1744614900000|2025-04-14 07:15:00|8069.1|8068.1|8084.1|8083.1|8088.9|8087.9|8069.1|8068.1|1016
1744615200000|2025-04-14 07:20:00|8084.6|8083.6|8104.4|8103.4|8104.6|8103.6|8082.1|8081.1|737
1744615500000|2025-04-14 07:25:00|8103.9|8102.9|8104.6|8103.6|8115.1|8114.1|8100.1|8099.1|784
1744615800000|2025-04-14 07:30:00|8104.4|8103.4|8101.9|8100.9|8117.4|8116.4|8101.6|8100.6|490
1744616100000|2025-04-14 07:35:00|8101.6|8100.6|8117.1|8116.1|8120.1|8119.1|8091.9|8090.9|712
1744616400000|2025-04-14 07:40:00|8117.4|8116.4|8116.9|8115.9|8118.6|8117.6|8110.4|8109.4|515
1744616700000|2025-04-14 07:45:00|8116.6|8115.6|8118.1|8117.1|8121.1|8120.1|8112.6|8111.6|441
1744617000000|2025-04-14 07:50:00|8117.6|8116.6|8115.1|8114.1|8127.6|8126.6|8115.1|8114.1|449
1744617300000|2025-04-14 07:55:00|8114.1|8113.1|8115.1|8114.1|8117.6|8116.6|8109.1|8108.1|328
1744617600000|2025-04-14 08:00:00|8114.9|8113.9|8125.9|8124.9|8130.1|8129.1|8114.4|8113.4|772
1744617900000|2025-04-14 08:05:00|8126.1|8125.1|8117.1|8116.1|8127.1|8126.1|8115.1|8114.1|502
1744618200000|2025-04-14 08:10:00|8115.6|8114.6|8111.4|8110.4|8115.6|8114.6|8101.4|8100.4|477
1744618500000|2025-04-14 08:15:00|8111.6|8110.6|8111.9|8110.9|8121.1|8120.1|8109.4|8108.4|277
1744618800000|2025-04-14 08:20:00|8111.6|8110.6|8116.1|8115.1|8117.6|8116.6|8109.6|8108.6|247
1744619100000|2025-04-14 08:25:00|8115.4|8114.4|8117.1|8116.1|8118.1|8117.1|8112.1|8111.1|375
1744619400000|2025-04-14 08:30:00|8116.6|8115.6|8114.1|8113.1|8120.6|8119.6|8113.6|8112.6|565
1744619700000|2025-04-14 08:35:00|8113.6|8112.6|8115.6|8114.6|8122.1|8121.1|8113.1|8112.1|627
1744620000000|2025-04-14 08:40:00|8115.1|8114.1|8112.6|8111.6|8117.1|8116.1|8109.4|8108.4|490
1744620300000|2025-04-14 08:45:00|8112.4|8111.4|8116.1|8115.1|8117.1|8116.1|8106.1|8105.1|488
1744620600000|2025-04-14 08:50:00|8116.4|8115.4|8114.1|8113.1|8116.6|8115.6|8107.6|8106.6|347
1744620900000|2025-04-14 08:55:00|8114.4|8113.4|8115.6|8114.6|8117.1|8116.1|8111.1|8110.1|273
1744621200000|2025-04-14 09:00:00|8116.1|8115.1|8129.1|8128.1|8130.6|8129.6|8116.1|8115.1|322
1744621500000|2025-04-14 09:05:00|8128.6|8127.6|8128.4|8127.4|8134.6|8133.6|8127.6|8126.6|283
1744621800000|2025-04-14 09:10:00|8128.1|8127.1|8130.6|8129.6|8135.1|8134.1|8124.6|8123.6|329
1744622100000|2025-04-14 09:15:00|8129.9|8128.9|8123.6|8122.6|8133.9|8132.9|8121.6|8120.6|512
1744622400000|2025-04-14 09:20:00|8124.1|8123.1|8114.9|8113.9|8126.4|8125.4|8114.1|8113.1|264
1744622700000|2025-04-14 09:25:00|8115.1|8114.1|8109.1|8108.1|8115.1|8114.1|8105.4|8104.4|272
1744623000000|2025-04-14 09:30:00|8108.6|8107.6|8111.1|8110.1|8118.4|8117.4|8107.6|8106.6|433
1744623300000|2025-04-14 09:35:00|8110.6|8109.6|8106.1|8105.1|8112.6|8111.6|8103.1|8102.1|277
1744623600000|2025-04-14 09:40:00|8105.1|8104.1|8104.6|8103.6|8107.1|8106.1|8100.6|8099.6|324
1744623900000|2025-04-14 09:45:00|8105.1|8104.1|8101.1|8100.1|8105.9|8104.9|8097.1|8096.1|220
1744624200000|2025-04-14 09:50:00|8101.4|8100.4|8106.1|8105.1|8106.6|8105.6|8100.1|8099.1|167
1744624500000|2025-04-14 09:55:00|8105.6|8104.6|8105.6|8104.6|8107.1|8106.1|8103.4|8102.4|226
1744624800000|2025-04-14 10:00:00|8105.9|8104.9|8117.1|8116.1|8117.6|8116.6|8103.6|8102.6|462
1744625100000|2025-04-14 10:05:00|8116.1|8115.1|8107.1|8106.1|8116.6|8115.6|8105.1|8104.1|205
1744625400000|2025-04-14 10:10:00|8106.9|8105.9|8110.1|8109.1|8110.1|8109.1|8105.6|8104.6|184
1744625700000|2025-04-14 10:15:00|8109.1|8108.1|8106.1|8105.1|8109.1|8108.1|8100.1|8099.1|242
1744626000000|2025-04-14 10:20:00|8106.4|8105.4|8101.6|8100.6|8106.6|8105.6|8097.6|8096.6|130
1744626300000|2025-04-14 10:25:00|8101.1|8100.1|8104.6|8103.6|8111.4|8110.4|8099.6|8098.6|266
1744626600000|2025-04-14 10:30:00|8105.1|8104.1|8109.9|8108.9|8111.6|8110.6|8105.1|8104.1|165
1744626900000|2025-04-14 10:35:00|8110.1|8109.1|8111.1|8110.1|8113.6|8112.6|8108.1|8107.1|158
1744627200000|2025-04-14 10:40:00|8110.6|8109.6|8110.4|8109.4|8114.6|8113.6|8110.1|8109.1|166
1744627500000|2025-04-14 10:45:00|8110.1|8109.1|8112.1|8111.1|8113.6|8112.6|8109.1|8108.1|216
1744627800000|2025-04-14 10:50:00|8111.9|8110.9|8107.4|8106.4|8113.6|8112.6|8105.9|8104.9|189
1744628100000|2025-04-14 10:55:00|8107.9|8106.9|8105.1|8104.1|8110.4|8109.4|8102.6|8101.6|342
1744628400000|2025-04-14 11:00:00|8105.4|8104.4|8106.1|8105.1|8108.1|8107.1|8096.6|8095.6|831
1744628700000|2025-04-14 11:05:00|8106.6|8105.6|8108.6|8107.6|8112.1|8111.1|8104.6|8103.6|229
1744629000000|2025-04-14 11:10:00|8107.1|8106.1|8107.1|8106.1|8110.4|8109.4|8101.6|8100.6|235
1744629300000|2025-04-14 11:15:00|8106.9|8105.9|8098.1|8097.1|8106.9|8105.9|8098.1|8097.1|225
1744629600000|2025-04-14 11:20:00|8098.6|8097.6|8095.9|8094.9|8098.6|8097.6|8093.1|8092.1|149
1744629900000|2025-04-14 11:25:00|8095.6|8094.6|8101.6|8100.6|8109.1|8108.1|8095.6|8094.6|267
1744630200000|2025-04-14 11:30:00|8101.1|8100.1|8099.6|8098.6|8103.9|8102.9|8097.9|8096.9|229
1744630500000|2025-04-14 11:35:00|8100.1|8099.1|8098.6|8097.6|8100.6|8099.6|8096.6|8095.6|108
1744630800000|2025-04-14 11:40:00|8099.1|8098.1|8100.1|8099.1|8101.1|8100.1|8096.6|8095.6|122
1744631100000|2025-04-14 11:45:00|8100.4|8099.4|8101.6|8100.6|8105.1|8104.1|8099.6|8098.6|196
1744631400000|2025-04-14 11:50:00|8101.1|8100.1|8097.4|8096.4|8102.9|8101.9|8097.4|8096.4|316
1744631700000|2025-04-14 11:55:00|8097.6|8096.6|8097.1|8096.1|8098.1|8097.1|8094.9|8093.9|251
1744632000000|2025-04-14 12:00:00|8098.1|8097.1|8095.6|8094.6|8100.1|8099.1|8091.1|8090.1|240
1744632300000|2025-04-14 12:05:00|8095.9|8094.9|8096.6|8095.6|8098.4|8097.4|8091.6|8090.6|191
1744632600000|2025-04-14 12:10:00|8096.1|8095.1|8095.6|8094.6|8098.6|8097.6|8091.6|8090.6|164
1744632900000|2025-04-14 12:15:00|8095.9|8094.9|8099.6|8098.6|8099.9|8098.9|8095.6|8094.6|144
1744633200000|2025-04-14 12:20:00|8098.6|8097.6|8106.6|8105.6|8107.6|8106.6|8098.6|8097.6|208
1744633500000|2025-04-14 12:25:00|8106.1|8105.1|8102.6|8101.6|8106.1|8105.1|8102.1|8101.1|239
1744633800000|2025-04-14 12:30:00|8102.9|8101.9|8108.1|8107.1|8108.1|8107.1|8101.6|8100.6|178
1744634100000|2025-04-14 12:35:00|8108.4|8107.4|8116.9|8115.9|8116.9|8115.9|8108.1|8107.1|231
1744634400000|2025-04-14 12:40:00|8117.1|8116.1|8116.9|8115.9|8117.4|8116.4|8113.4|8112.4|298
1744634700000|2025-04-14 12:45:00|8117.1|8116.1|8121.9|8120.9|8124.1|8123.1|8116.4|8115.4|262
1744635000000|2025-04-14 12:50:00|8122.4|8121.4|8128.6|8127.6|8128.9|8127.9|8122.4|8121.4|393
1744635300000|2025-04-14 12:55:00|8128.9|8127.9|8130.9|8129.9|8132.6|8131.6|8127.1|8126.1|489
1744635600000|2025-04-14 13:00:00|8131.6|8130.6|8120.1|8119.1|8131.6|8130.6|8120.1|8119.1|369
1744635900000|2025-04-14 13:05:00|8119.6|8118.6|8111.6|8110.6|8122.6|8121.6|8109.9|8108.9|357
1744636200000|2025-04-14 13:10:00|8111.9|8110.9|8113.6|8112.6|8117.1|8116.1|8111.1|8110.1|275
1744636500000|2025-04-14 13:15:00|8113.4|8112.4|8118.6|8117.6|8124.6|8123.6|8109.4|8108.4|402
1744636800000|2025-04-14 13:20:00|8119.1|8118.1|8112.6|8111.6|8119.6|8118.6|8110.6|8109.6|236
1744637100000|2025-04-14 13:25:00|8113.1|8112.1|8115.1|8114.1|8117.1|8116.1|8112.4|8111.4|236
1744637400000|2025-04-14 13:30:00|8115.6|8114.6|8109.6|8108.6|8115.9|8114.9|8100.6|8099.6|907
1744637700000|2025-04-14 13:35:00|8109.1|8108.1|8100.6|8099.6|8112.1|8111.1|8100.6|8099.6|508
1744638000000|2025-04-14 13:40:00|8101.1|8100.1|8104.4|8103.4|8105.6|8104.6|8093.9|8092.9|421
1744638300000|2025-04-14 13:45:00|8105.1|8104.1|8107.6|8106.6|8111.1|8110.1|8093.4|8092.4|469
1744638600000|2025-04-14 13:50:00|8107.4|8106.4|8115.1|8114.1|8117.6|8116.6|8104.6|8103.6|727
1744638900000|2025-04-14 13:55:00|8115.4|8114.4|8110.9|8109.9|8115.4|8114.4|8105.1|8104.1|613
1744639200000|2025-04-14 14:00:00|8111.1|8110.1|8129.1|8128.1|8133.6|8132.6|8109.6|8108.6|884
1744639500000|2025-04-14 14:05:00|8129.4|8128.4|8123.6|8122.6|8134.4|8133.4|8122.9|8121.9|432
1744639800000|2025-04-14 14:10:00|8123.1|8122.1|8122.6|8121.6|8124.6|8123.6|8112.1|8111.1|718
1744640100000|2025-04-14 14:15:00|8123.1|8122.1|8129.6|8128.6|8130.1|8129.1|8116.6|8115.6|493
1744640400000|2025-04-14 14:20:00|8129.9|8128.9|8131.9|8130.9|8137.6|8136.6|8126.6|8125.6|496
1744640700000|2025-04-14 14:25:00|8132.1|8131.1|8139.4|8138.4|8141.9|8140.9|8128.4|8127.4|556
1744641000000|2025-04-14 14:30:00|8139.6|8138.6|8134.9|8133.9|8141.1|8140.1|8132.4|8131.4|422
1744641300000|2025-04-14 14:35:00|8135.4|8134.4|8136.1|8135.1|8139.6|8138.6|8130.4|8129.4|441
1744641600000|2025-04-14 14:40:00|8136.6|8135.6|8141.6|8140.6|8144.6|8143.6|8131.6|8130.6|525
1744641900000|2025-04-14 14:45:00|8141.9|8140.9|8152.6|8151.6|8154.4|8153.4|8141.1|8140.1|598
1744642200000|2025-04-14 14:50:00|8153.4|8152.4|8160.1|8159.1|8160.1|8159.1|8151.9|8150.9|510
1744642500000|2025-04-14 14:55:00|8160.4|8159.4|8147.6|8146.6|8160.6|8159.6|8146.9|8145.9|530
1744642800000|2025-04-14 15:00:00|8147.9|8146.9|8143.1|8142.1|8151.9|8150.9|8139.9|8138.9|744
1744643100000|2025-04-14 15:05:00|8143.4|8142.4|8139.9|8138.9|8144.9|8143.9|8137.1|8136.1|574
1744643400000|2025-04-14 15:10:00|8140.1|8139.1|8137.4|8136.4|8146.9|8145.9|8136.1|8135.1|547
1744643700000|2025-04-14 15:15:00|8137.1|8136.1|8137.6|8136.6|8138.1|8137.1|8132.9|8131.9|542
1744644000000|2025-04-14 15:20:00|8137.9|8136.9|8127.6|8126.6|8140.6|8139.6|8127.6|8126.6|909
1744644300000|2025-04-14 15:25:00|8127.4|8126.4|8121.9|8119.9|8128.6|8127.6|8115.9|8114.9|2822
1744644600000|2025-04-14 15:30:00|8122.9|8120.9|8134.4|8132.4|8135.1|8133.1|8119.6|8117.6|4832
1744644900000|2025-04-14 15:35:00|8134.9|8132.9|8120.6|8118.6|8137.1|8135.1|8120.4|8118.4|1915
1744645200000|2025-04-14 15:40:00|8120.4|8118.4|8113.9|8111.9|8122.1|8120.1|8106.6|8104.6|883
1744645500000|2025-04-14 15:45:00|8112.6|8110.6|8091.6|8089.6|8114.1|8112.1|8090.6|8088.6|927
1744645800000|2025-04-14 15:50:00|8091.1|8089.1|8096.6|8094.6|8097.6|8095.6|8090.1|8088.1|635
1744646100000|2025-04-14 15:55:00|8096.4|8094.4|8090.6|8088.6|8103.6|8101.6|8090.1|8088.1|307
1744646400000|2025-04-14 16:00:00|8091.1|8089.1|8093.1|8091.1|8101.6|8099.6|8085.6|8083.6|415
1744646700000|2025-04-14 16:05:00|8093.6|8091.6|8092.1|8090.1|8098.4|8096.4|8088.6|8086.6|199
1744647000000|2025-04-14 16:10:00|8092.4|8090.4|8087.1|8085.1|8093.1|8091.1|8070.6|8068.6|435
1744647300000|2025-04-14 16:15:00|8087.6|8085.6|8101.1|8099.1|8103.6|8101.6|8085.6|8083.6|315
1744647600000|2025-04-14 16:20:00|8100.9|8098.9|8100.1|8098.1|8109.1|8107.1|8094.6|8092.6|192
1744647900000|2025-04-14 16:25:00|8100.6|8098.6|8093.6|8091.6|8101.1|8099.1|8085.6|8083.6|289
1744648200000|2025-04-14 16:30:00|8093.1|8091.1|8112.6|8110.6|8113.1|8111.1|8089.1|8087.1|634
1744648500000|2025-04-14 16:35:00|8113.1|8111.1|8115.1|8113.1|8118.6|8116.6|8111.9|8109.9|530
1744648800000|2025-04-14 16:40:00|8115.9|8113.9|8119.6|8117.6|8119.9|8117.9|8109.9|8107.9|289
1744649100000|2025-04-14 16:45:00|8119.1|8117.1|8120.4|8118.4|8125.6|8123.6|8117.4|8115.4|157
1744649400000|2025-04-14 16:50:00|8120.1|8118.1|8116.1|8114.1|8120.6|8118.6|8105.1|8103.1|209
1744649700000|2025-04-14 16:55:00|8116.4|8114.4|8109.6|8107.6|8118.6|8116.6|8105.4|8103.4|119
1744650000000|2025-04-14 17:00:00|8109.9|8107.9|8115.1|8113.1|8142.4|8140.4|8108.1|8106.1|637
1744650300000|2025-04-14 17:05:00|8115.4|8113.4|8117.4|8115.4|8121.1|8119.1|8108.9|8106.9|127
1744650600000|2025-04-14 17:10:00|8116.9|8114.9|8116.1|8114.1|8120.6|8118.6|8112.1|8110.1|175
1744650900000|2025-04-14 17:15:00|8116.6|8114.6|8124.1|8122.1|8124.4|8122.4|8110.6|8108.6|130
1744651200000|2025-04-14 17:20:00|8124.6|8122.6|8131.6|8129.6|8131.6|8129.6|8121.4|8119.4|108
1744651500000|2025-04-14 17:25:00|8131.4|8129.4|8124.6|8122.6|8131.6|8129.6|8119.4|8117.4|144
1744651800000|2025-04-14 17:30:00|8123.1|8121.1|8128.4|8126.4|8131.9|8129.9|8115.6|8113.6|139
1744652100000|2025-04-14 17:35:00|8127.9|8125.9|8129.6|8127.6|8134.1|8132.1|8125.6|8123.6|123
1744652400000|2025-04-14 17:40:00|8129.1|8127.1|8125.9|8123.9|8136.4|8134.4|8124.6|8122.6|124
1744652700000|2025-04-14 17:45:00|8126.1|8124.1|8133.4|8131.4|8134.4|8132.4|8123.1|8121.1|91
1744653000000|2025-04-14 17:50:00|8133.6|8131.6|8141.1|8139.1|8144.9|8142.9|8133.1|8131.1|183
1744653300000|2025-04-14 17:55:00|8140.6|8138.6|8140.6|8138.6|8144.1|8142.1|8136.4|8134.4|88
1744653600000|2025-04-14 18:00:00|8140.1|8138.1|8139.6|8137.6|8142.9|8140.9|8138.9|8136.9|106
1744653900000|2025-04-14 18:05:00|8140.1|8138.1|8142.6|8140.6|8143.6|8141.6|8136.6|8134.6|92
1744654200000|2025-04-14 18:10:00|8142.4|8140.4|8142.1|8140.1|8144.6|8142.6|8138.1|8136.1|107
1744654500000|2025-04-14 18:15:00|8141.9|8139.9|8143.6|8141.6|8144.6|8142.6|8138.4|8136.4|128
1744654800000|2025-04-14 18:20:00|8144.1|8142.1|8149.6|8147.6|8150.6|8148.6|8143.1|8141.1|105
1744655100000|2025-04-14 18:25:00|8149.4|8147.4|8150.1|8148.1|8151.6|8149.6|8146.1|8144.1|85
1744655400000|2025-04-14 18:30:00|8149.6|8147.6|8153.1|8151.1|8154.1|8152.1|8147.6|8145.6|116
1744655700000|2025-04-14 18:35:00|8153.6|8151.6|8153.6|8151.6|8156.1|8154.1|8151.6|8149.6|80
1744656000000|2025-04-14 18:40:00|8154.1|8152.1|8157.6|8155.6|8158.9|8156.9|8152.4|8150.4|96
1744656300000|2025-04-14 18:45:00|8157.4|8155.4|8156.6|8154.6|8158.4|8156.4|8152.6|8150.6|88
1744656600000|2025-04-14 18:50:00|8156.9|8154.9|8159.6|8157.6|8160.1|8158.1|8154.1|8152.1|123
1744656900000|2025-04-14 18:55:00|8159.4|8157.4|8159.4|8157.4|8161.6|8159.6|8156.6|8154.6|159
1744657200000|2025-04-14 19:00:00|8159.6|8157.6|8163.9|8161.9|8164.6|8162.6|8158.6|8156.6|125
1744657500000|2025-04-14 19:05:00|8163.6|8161.6|8167.1|8165.1|8168.4|8166.4|8162.1|8160.1|130
1744657800000|2025-04-14 19:10:00|8167.4|8165.4|8169.9|8167.9|8171.1|8169.1|8164.4|8162.4|178
1744658100000|2025-04-14 19:15:00|8170.1|8168.1|8164.1|8162.1|8170.1|8168.1|8161.1|8159.1|319
1744658400000|2025-04-14 19:20:00|8164.4|8162.4|8162.9|8160.9|8169.1|8167.1|8161.9|8159.9|283
1744658700000|2025-04-14 19:25:00|8163.1|8161.1|8153.9|8151.9|8163.1|8161.1|8153.9|8151.9|308
1744659000000|2025-04-14 19:30:00|8153.6|8151.6|8156.6|8154.6|8157.6|8155.6|8147.9|8145.9|254
1744659300000|2025-04-14 19:35:00|8156.9|8154.9|8154.6|8152.6|8162.6|8160.6|8149.1|8147.1|719
1744659600000|2025-04-14 19:40:00|8154.4|8152.4|8156.6|8154.6|8159.6|8157.6|8154.1|8152.1|328
1744659900000|2025-04-14 19:45:00|8156.4|8154.4|8151.4|8149.4|8157.6|8155.6|8145.9|8143.9|471
1744660200000|2025-04-14 19:50:00|8151.1|8149.1|8145.6|8143.6|8155.6|8153.6|8140.6|8138.6|962
1744660500000|2025-04-14 19:55:00|8143.9|8141.9|8139.1|8135.1|8143.9|8141.9|8128.1|8126.1|1076
1744660800000|2025-04-14 20:00:00|8141|8137|8137.1|8133.1|8145.1|8141.1|8133|8129|0
1744661100000|2025-04-14 20:05:00|8137.2|8133.2|8136.3|8132.3|8137.3|8133.3|8131|8127|0
1744661400000|2025-04-14 20:10:00|8136.2|8132.2|8136.7|8132.7|8138.7|8134.7|8134.7|8130.7|0
1744661700000|2025-04-14 20:15:00|8136.6|8132.6|8126.7|8122.7|8138.1|8134.1|8125.8|8121.8|0
1744662000000|2025-04-14 20:20:00|8126.8|8122.8|8119.2|8115.2|8127.8|8123.8|8114.7|8110.7|0
1744662300000|2025-04-14 20:25:00|8119.1|8115.1|8119.5|8115.5|8120|8116|8108.7|8104.7|0
1744662600000|2025-04-14 20:30:00|8119.9|8115.9|8126.4|8122.4|8128.5|8124.5|8119.9|8115.9|0
1744662900000|2025-04-14 20:35:00|8126.5|8122.5|8132.1|8128.1|8132.1|8128.1|8122.3|8118.3|0
1744663200000|2025-04-14 20:40:00|8132.2|8128.2|8127.8|8123.8|8132.3|8128.3|8126.5|8122.5|0
1744663500000|2025-04-14 20:45:00|8127.7|8123.7|8133.4|8129.4|8134.7|8130.7|8126.7|8122.7|0
1744663800000|2025-04-14 20:50:00|8133.5|8129.5|8132.6|8128.6|8133.8|8129.8|8129.6|8125.6|0
1744664100000|2025-04-14 20:55:00|8132.5|8128.5|8133.3|8129.3|8135.5|8131.5|8132.1|8128.1|0
1744664400000|2025-04-14 21:00:00|8133|8129|8132.8|8128.8|8134.1|8130.1|8132.2|8128.2|0
1744664700000|2025-04-14 21:05:00|8132.7|8128.7|8133.6|8129.6|8133.8|8129.8|8132.6|8128.6|0
1744665000000|2025-04-14 21:10:00|8133.7|8129.7|8132.9|8128.9|8133.7|8129.7|8132.7|8128.7|0
1744665300000|2025-04-14 21:15:00|8132.8|8128.8|8131.8|8127.8|8132.9|8128.9|8131.5|8127.5|0
1744665600000|2025-04-14 21:20:00|8131.9|8127.9|8133.9|8129.9|8134.2|8130.2|8131.8|8127.8|0
1744665900000|2025-04-14 21:25:00|8134|8130|8133.4|8129.4|8134.2|8130.2|8133.2|8129.2|0
1744666200000|2025-04-14 21:30:00|8133.3|8129.3|8134.7|8130.7|8135.1|8131.1|8133.3|8129.3|0
1744666500000|2025-04-14 21:35:00|8134.8|8130.8|8135.6|8131.6|8136.6|8132.6|8134.7|8130.7|0
1744666800000|2025-04-14 21:40:00|8135.7|8131.7|8137|8133|8137.3|8133.3|8135.7|8131.7|0
1744667100000|2025-04-14 21:45:00|8136.9|8132.9|8136.3|8132.3|8137.5|8133.5|8136|8132|0
1744667400000|2025-04-14 21:50:00|8136.6|8132.6|8136.7|8132.7|8137.5|8133.5|8136.2|8132.2|0
1744667700000|2025-04-14 21:55:00|8136.6|8132.6|8135.7|8131.7|8136.6|8132.6|8135.1|8131.1|0
1744668000000|2025-04-14 22:00:00|8135.2|8131.2|8133.4|8129.4|8135.9|8131.9|8129.1|8125.1|0
1744668300000|2025-04-14 22:05:00|8133.3|8129.3|8127.5|8123.5|8133.7|8129.7|8126.3|8122.3|0
1744668600000|2025-04-14 22:10:00|8127.7|8123.7|8128.3|8124.3|8130.7|8126.7|8125.7|8121.7|0
1744668900000|2025-04-14 22:15:00|8128.2|8124.2|8126|8122|8129.2|8125.2|8125.5|8121.5|0
1744669200000|2025-04-14 22:20:00|8126.2|8122.2|8130.2|8126.2|8131.1|8127.1|8124.2|8120.2|0
1744669500000|2025-04-14 22:25:00|8130.3|8126.3|8121.8|8117.8|8131.7|8127.7|8121.5|8117.5|0
1744669800000|2025-04-14 22:30:00|8121.7|8117.7|8124|8120|8126.9|8122.9|8120.8|8116.8|0
1744670100000|2025-04-14 22:35:00|8123.8|8119.8|8124.5|8120.5|8124.7|8120.7|8121.8|8117.8|0
1744670400000|2025-04-14 22:40:00|8124.3|8120.3|8124.7|8120.7|8126.9|8122.9|8121.7|8117.7|0
1744670700000|2025-04-14 22:45:00|8124.8|8120.8|8123.3|8119.3|8125|8121|8119.6|8115.6|0
1744671000000|2025-04-14 22:50:00|8123.4|8119.4|8122.9|8118.9|8124.2|8120.2|8121.3|8117.3|0
1744671300000|2025-04-14 22:55:00|8122.7|8118.7|8118.8|8114.8|8122.7|8118.7|8117.1|8113.1|0
1744671600000|2025-04-14 23:00:00|8118.9|8114.9|8121|8117|8121.8|8117.8|8118|8114|0
1744671900000|2025-04-14 23:05:00|8121.1|8117.1|8122.7|8118.7|8124.2|8120.2|8120.9|8116.9|0
1744672200000|2025-04-14 23:10:00|8122.5|8118.5|8127.7|8123.7|8128.7|8124.7|8121.8|8117.8|0
1744672500000|2025-04-14 23:15:00|8127.8|8123.8|8131.7|8127.7|8132.1|8128.1|8126.6|8122.6|0
1744672800000|2025-04-14 23:20:00|8131.6|8127.6|8131.9|8127.9|8132.8|8128.8|8131.3|8127.3|0
1744673100000|2025-04-14 23:25:00|8132|8128|8130.9|8126.9|8132.5|8128.5|8130.1|8126.1|0
1744673400000|2025-04-14 23:30:00|8131|8127|8134|8130|8134.1|8130.1|8130.8|8126.8|0
1744673700000|2025-04-14 23:35:00|8133.9|8129.9|8129.4|8125.4|8134.1|8130.1|8129|8125|0
1744674000000|2025-04-14 23:40:00|8129.3|8125.3|8125.6|8121.6|8129.9|8125.9|8124.5|8120.5|0
1744674300000|2025-04-14 23:45:00|8125.7|8121.7|8127.8|8123.8|8127.8|8123.8|8123.8|8119.8|0
1744674600000|2025-04-14 23:50:00|8127.9|8123.9|8130.8|8126.8|8131|8127|8126.4|8122.4|0
1744674900000|2025-04-14 23:55:00|8130.7|8126.7|8130.3|8126.3|8131.9|8127.9|8129.5|8125.5|0
1744675200000|2025-04-15 00:00:00|8130.4|8126.4|8127.6|8124.6|8135.2|8131.2|8127.4|8124.4|47
1744675500000|2025-04-15 00:05:00|8127.4|8124.4|8136.9|8133.9|8138.6|8135.6|8125.4|8122.4|51
1744675800000|2025-04-15 00:10:00|8137.1|8134.1|8137.4|8134.4|8138.6|8135.6|8135.6|8132.6|9
1744676100000|2025-04-15 00:15:00|8137.6|8134.6|8126.6|8123.6|8137.9|8134.9|8125.6|8122.6|57
1744676400000|2025-04-15 00:20:00|8126.9|8123.9|8131.9|8128.9|8132.9|8129.9|8126.9|8123.9|11
1744676700000|2025-04-15 00:25:00|8132.1|8129.1|8136.6|8133.6|8137.9|8134.9|8132.1|8129.1|14
1744677000000|2025-04-15 00:30:00|8136.4|8133.4|8139.1|8136.1|8143.1|8140.1|8136.4|8133.4|18
1744677300000|2025-04-15 00:35:00|8138.9|8135.9|8137.1|8134.1|8139.4|8136.4|8135.4|8132.4|6
1744677600000|2025-04-15 00:40:00|8137.4|8134.4|8138.1|8135.1|8138.9|8135.9|8137.4|8134.4|0
1744677900000|2025-04-15 00:45:00|8138.6|8135.6|8142.6|8139.6|8144.1|8141.1|8138.6|8135.6|17
1744678200000|2025-04-15 00:50:00|8142.9|8139.9|8144.1|8141.1|8144.9|8141.9|8142.4|8139.4|1
1744678500000|2025-04-15 00:55:00|8144.9|8141.9|8143.9|8140.9|8145.4|8142.4|8143.4|8140.4|9
1744678800000|2025-04-15 01:00:00|8143.6|8140.6|8143.1|8140.1|8144.9|8141.9|8142.6|8139.6|5
1744679100000|2025-04-15 01:05:00|8142.9|8139.9|8141.4|8138.4|8143.4|8140.4|8141.1|8138.1|7
1744679400000|2025-04-15 01:10:00|8141.6|8138.6|8144.9|8141.9|8145.1|8142.1|8141.6|8138.6|11
1744679700000|2025-04-15 01:15:00|8145.1|8142.1|8144.4|8141.4|8146.9|8143.9|8142.1|8139.1|37
1744680000000|2025-04-15 01:20:00|8144.6|8141.6|8145.6|8142.6|8145.6|8142.6|8142.6|8139.6|12
1744680300000|2025-04-15 01:25:00|8145.9|8142.9|8146.9|8143.9|8147.4|8144.4|8145.4|8142.4|15
1744680600000|2025-04-15 01:30:00|8147.1|8144.1|8146.6|8143.6|8149.6|8146.6|8146.1|8143.1|16
1744680900000|2025-04-15 01:35:00|8146.9|8143.9|8141.6|8138.6|8147.6|8144.6|8141.4|8138.4|6
1744681200000|2025-04-15 01:40:00|8141.9|8138.9|8142.6|8139.6|8142.9|8139.9|8140.1|8137.1|4
1744681500000|2025-04-15 01:45:00|8142.4|8139.4|8142.4|8139.4|8142.4|8139.4|8140.6|8137.6|1
1744681800000|2025-04-15 01:50:00|8142.1|8139.1|8142.1|8139.1|8142.6|8139.6|8141.9|8138.9|0
1744682100000|2025-04-15 01:55:00|8142.4|8139.4|8140.1|8137.1|8142.4|8139.4|8140.1|8137.1|1
1744682400000|2025-04-15 02:00:00|8139.9|8136.9|8142.6|8139.6|8143.4|8140.4|8139.4|8136.4|4
1744682700000|2025-04-15 02:05:00|8142.9|8139.9|8142.9|8139.9|8144.4|8141.4|8141.9|8138.9|2
1744683000000|2025-04-15 02:10:00|8142.6|8139.6|8142.9|8139.9|8142.9|8139.9|8142.6|8139.6|0
1744683300000|2025-04-15 02:15:00|8143.4|8140.4|8144.1|8141.1|8144.1|8141.1|8143.4|8140.4|2
1744683600000|2025-04-15 02:20:00|8144.9|8141.9|8139.6|8136.6|8144.9|8141.9|8139.6|8136.6|29
1744683900000|2025-04-15 02:25:00|8138.1|8135.1|8139.4|8136.4|8139.6|8136.6|8137.1|8134.1|32
1744684200000|2025-04-15 02:30:00|8139.1|8136.1|8138.9|8135.9|8139.9|8136.9|8138.6|8135.6|10
1744684500000|2025-04-15 02:35:00|8138.6|8135.6|8138.9|8135.9|8139.9|8136.9|8137.9|8134.9|3
1744684800000|2025-04-15 02:40:00|8139.1|8136.1|8137.1|8134.1|8139.6|8136.6|8137.1|8134.1|17
1744685100000|2025-04-15 02:45:00|8137.4|8134.4|8138.9|8135.9|8139.4|8136.4|8137.1|8134.1|11
1744685400000|2025-04-15 02:50:00|8138.1|8135.1|8136.6|8133.6|8138.1|8135.1|8136.1|8133.1|7
1744685700000|2025-04-15 02:55:00|8136.4|8133.4|8136.6|8133.6|8137.9|8134.9|8136.4|8133.4|0
1744686000000|2025-04-15 03:00:00|8136.9|8133.9|8134.6|8131.6|8137.6|8134.6|8133.9|8130.9|14
1744686300000|2025-04-15 03:05:00|8134.4|8131.4|8135.4|8132.4|8137.4|8134.4|8134.4|8131.4|17
1744686600000|2025-04-15 03:10:00|8135.1|8132.1|8133.4|8130.4|8136.1|8133.1|8133.1|8130.1|3
1744686900000|2025-04-15 03:15:00|8133.6|8130.6|8135.9|8132.9|8136.9|8133.9|8133.1|8130.1|8
1744687200000|2025-04-15 03:20:00|8135.6|8132.6|8136.6|8133.6|8136.9|8133.9|8135.1|8132.1|1
1744687500000|2025-04-15 03:25:00|8136.9|8133.9|8140.4|8137.4|8140.9|8137.9|8136.6|8133.6|23
1744687800000|2025-04-15 03:30:00|8140.9|8137.9|8141.9|8138.9|8141.9|8138.9|8140.6|8137.6|3
1744688100000|2025-04-15 03:35:00|8141.6|8138.6|8144.9|8141.9|8144.9|8141.9|8141.6|8138.6|5
1744688400000|2025-04-15 03:40:00|8144.6|8141.6|8144.9|8141.9|8145.1|8142.1|8144.4|8141.4|3
1744688700000|2025-04-15 03:45:00|8144.6|8141.6|8146.4|8143.4|8146.4|8143.4|8144.4|8141.4|4
1744689000000|2025-04-15 03:50:00|8146.1|8143.1|8146.9|8143.9|8147.1|8144.1|8144.9|8141.9|8
1744689300000|2025-04-15 03:55:00|8147.1|8144.1|8145.9|8142.9|8148.4|8145.4|8145.6|8142.6|10
1744689600000|2025-04-15 04:00:00|8146.1|8143.1|8145.9|8142.9|8146.9|8143.9|8145.9|8142.9|2
1744689900000|2025-04-15 04:05:00|8146.1|8143.1|8146.6|8143.6|8146.6|8143.6|8144.4|8141.4|12
1744690200000|2025-04-15 04:10:00|8146.9|8143.9|8147.1|8144.1|8147.1|8144.1|8146.6|8143.6|0
1744690500000|2025-04-15 04:15:00|8147.4|8144.4|8147.6|8144.6|8147.6|8144.6|8147.4|8144.4|0
1744690800000|2025-04-15 04:20:00|8147.4|8144.4|8147.4|8144.4|8147.9|8144.9|8146.1|8143.1|32
1744691100000|2025-04-15 04:25:00|8147.9|8144.9|8144.6|8141.6|8148.1|8145.1|8143.6|8140.6|32
1744691400000|2025-04-15 04:30:00|8143.9|8140.9|8143.9|8140.9|8144.4|8141.4|8142.4|8139.4|20
1744691700000|2025-04-15 04:35:00|8143.6|8140.6|8140.1|8137.1|8143.9|8140.9|8138.6|8135.6|47
1744692000000|2025-04-15 04:40:00|8139.4|8136.4|8141.4|8138.4|8141.4|8138.4|8137.4|8134.4|16
1744692300000|2025-04-15 04:45:00|8141.1|8138.1|8142.1|8139.1|8143.9|8140.9|8141.1|8138.1|15
1744692600000|2025-04-15 04:50:00|8142.4|8139.4|8141.9|8138.9|8142.9|8139.9|8141.1|8138.1|3
1744692900000|2025-04-15 04:55:00|8142.1|8139.1|8142.4|8139.4|8142.6|8139.6|8140.4|8137.4|9
1744693200000|2025-04-15 05:00:00|8142.9|8139.9|8141.1|8138.1|8144.1|8141.1|8140.6|8137.6|24
1744693500000|2025-04-15 05:05:00|8141.6|8138.6|8137.1|8134.1|8141.6|8138.6|8136.4|8133.4|14
1744693800000|2025-04-15 05:10:00|8137.4|8134.4|8135.9|8132.9|8137.6|8134.6|8135.9|8132.9|5
1744694100000|2025-04-15 05:15:00|8135.6|8132.6|8137.1|8134.1|8137.4|8134.4|8134.4|8131.4|31
1744694400000|2025-04-15 05:20:00|8136.9|8133.9|8136.1|8133.1|8137.9|8134.9|8135.6|8132.6|14
1744694700000|2025-04-15 05:25:00|8135.9|8132.9|8132.1|8129.1|8137.1|8134.1|8130.1|8127.1|62
1744695000000|2025-04-15 05:30:00|8132.6|8129.6|8132.9|8129.9|8134.1|8131.1|8129.6|8126.6|45
1744695300000|2025-04-15 05:35:00|8133.1|8130.1|8134.6|8131.6|8135.4|8132.4|8132.4|8129.4|13
1744695600000|2025-04-15 05:40:00|8134.9|8131.9|8131.9|8128.9|8135.1|8132.1|8131.1|8128.1|33
1744695900000|2025-04-15 05:45:00|8132.1|8129.1|8133.1|8130.1|8136.4|8133.4|8132.1|8129.1|45
1744696200000|2025-04-15 05:50:00|8133.4|8130.4|8131.1|8128.1|8133.4|8130.4|8130.6|8127.6|21
1744696500000|2025-04-15 05:55:00|8131.4|8128.4|8130.9|8127.9|8133.1|8130.1|8130.1|8127.1|57
1744696800000|2025-04-15 06:00:00|8131.1|8128.1|8133.6|8131.6|8137.6|8135.6|8129.4|8127.4|137
1744697100000|2025-04-15 06:05:00|8133.1|8131.1|8139.4|8137.4|8143.4|8141.4|8132.6|8130.6|64
1744697400000|2025-04-15 06:10:00|8138.9|8136.9|8140.6|8138.6|8144.6|8142.6|8138.6|8136.6|104
1744697700000|2025-04-15 06:15:00|8140.4|8138.4|8145.4|8143.4|8146.1|8144.1|8140.4|8138.4|62
1744698000000|2025-04-15 06:20:00|8145.1|8143.1|8148.9|8146.9|8149.9|8147.9|8143.6|8141.6|61
1744698300000|2025-04-15 06:25:00|8148.6|8146.6|8152.1|8150.1|8153.6|8151.6|8147.6|8145.6|143
1744698600000|2025-04-15 06:30:00|8152.9|8150.9|8154.6|8152.6|8160.4|8158.4|8152.6|8150.6|260
1744698900000|2025-04-15 06:35:00|8155.6|8153.6|8159.6|8157.6|8161.1|8159.1|8154.6|8152.6|180
1744699200000|2025-04-15 06:40:00|8159.9|8157.9|8155.9|8153.9|8163.6|8161.6|8155.1|8153.1|168
1744699500000|2025-04-15 06:45:00|8156.1|8154.1|8154.4|8152.4|8156.1|8154.1|8152.4|8150.4|99
1744699800000|2025-04-15 06:50:00|8154.6|8152.6|8149.1|8147.1|8155.9|8153.9|8148.6|8146.6|95
1744700100000|2025-04-15 06:55:00|8148.6|8146.6|8149.4|8147.4|8153.4|8151.4|8147.9|8145.9|237
1744700400000|2025-04-15 07:00:00|8148.9|8147.9|8179.9|8178.9|8183.6|8182.6|8141.9|8140.9|1960
1744700700000|2025-04-15 07:05:00|8179.6|8178.6|8176.6|8175.6|8181.4|8180.4|8170.9|8169.9|892
1744701000000|2025-04-15 07:10:00|8175.6|8174.6|8168.1|8167.1|8179.1|8178.1|8164.1|8163.1|748
1744701300000|2025-04-15 07:15:00|8167.6|8166.6|8187.1|8186.1|8187.1|8186.1|8166.6|8165.6|599
1744701600000|2025-04-15 07:20:00|8186.4|8185.4|8184.6|8183.6|8190.9|8189.9|8182.9|8181.9|693
1744701900000|2025-04-15 07:25:00|8185.1|8184.1|8188.1|8187.1|8190.1|8189.1|8180.1|8179.1|420
1744702200000|2025-04-15 07:30:00|8187.9|8186.9|8191.1|8190.1|8194.1|8193.1|8184.1|8183.1|490
1744702500000|2025-04-15 07:35:00|8190.9|8189.9|8191.4|8190.4|8199.1|8198.1|8187.1|8186.1|568
1744702800000|2025-04-15 07:40:00|8191.6|8190.6|8200.6|8199.6|8200.6|8199.6|8188.6|8187.6|330
1744703100000|2025-04-15 07:45:00|8200.4|8199.4|8201.6|8200.6|8204.6|8203.6|8196.6|8195.6|533
1744703400000|2025-04-15 07:50:00|8201.1|8200.1|8197.6|8196.6|8201.1|8200.1|8190.6|8189.6|419
1744703700000|2025-04-15 07:55:00|8198.1|8197.1|8206.1|8205.1|8206.6|8205.6|8196.1|8195.1|304
1744704000000|2025-04-15 08:00:00|8206.4|8205.4|8185.6|8184.6|8208.6|8207.6|8183.6|8182.6|916
1744704300000|2025-04-15 08:05:00|8185.4|8184.4|8189.6|8188.6|8199.1|8198.1|8183.6|8182.6|500
1744704600000|2025-04-15 08:10:00|8189.1|8188.1|8209.1|8208.1|8209.9|8208.9|8188.4|8187.4|487
1744704900000|2025-04-15 08:15:00|8210.1|8209.1|8205.1|8204.1|8212.1|8211.1|8203.1|8202.1|316
1744705200000|2025-04-15 08:20:00|8204.6|8203.6|8204.6|8203.6|8213.1|8212.1|8202.6|8201.6|255
1744705500000|2025-04-15 08:25:00|8205.6|8204.6|8203.6|8202.6|8209.6|8208.6|8199.1|8198.1|397
1744705800000|2025-04-15 08:30:00|8203.1|8202.1|8198.6|8197.6|8211.6|8210.6|8197.1|8196.1|496
1744706100000|2025-04-15 08:35:00|8198.1|8197.1|8209.1|8208.1|8209.1|8208.1|8196.6|8195.6|276
1744706400000|2025-04-15 08:40:00|8208.9|8207.9|8218.4|8217.4|8221.1|8220.1|8208.9|8207.9|659
1744706700000|2025-04-15 08:45:00|8218.6|8217.6|8219.9|8218.9|8219.9|8218.9|8212.1|8211.1|486
1744707000000|2025-04-15 08:50:00|8220.1|8219.1|8218.1|8217.1|8224.6|8223.6|8214.6|8213.6|384
1744707300000|2025-04-15 08:55:00|8218.4|8217.4|8217.9|8216.9|8218.6|8217.6|8212.6|8211.6|359
1744707600000|2025-04-15 09:00:00|8217.1|8216.1|8213.1|8212.1|8217.1|8216.1|8209.1|8208.1|411
1744707900000|2025-04-15 09:05:00|8212.9|8211.9|8212.6|8211.6|8215.1|8214.1|8208.1|8207.1|432
1744708200000|2025-04-15 09:10:00|8212.4|8211.4|8208.1|8207.1|8215.1|8214.1|8207.1|8206.1|307
1744708500000|2025-04-15 09:15:00|8207.6|8206.6|8211.4|8210.4|8213.6|8212.6|8206.6|8205.6|236
1744708800000|2025-04-15 09:20:00|8211.1|8210.1|8213.6|8212.6|8213.6|8212.6|8208.6|8207.6|132
1744709100000|2025-04-15 09:25:00|8213.4|8212.4|8213.1|8212.1|8216.1|8215.1|8210.6|8209.6|245
1744709400000|2025-04-15 09:30:00|8212.6|8211.6|8214.1|8213.1|8218.6|8217.6|8211.1|8210.1|160
1744709700000|2025-04-15 09:35:00|8213.6|8212.6|8209.1|8208.1|8216.6|8215.6|8207.6|8206.6|195
1744710000000|2025-04-15 09:40:00|8208.4|8207.4|8206.1|8205.1|8210.1|8209.1|8204.4|8203.4|205
1744710300000|2025-04-15 09:45:00|8206.6|8205.6|8205.1|8204.1|8211.6|8210.6|8204.4|8203.4|374
1744710600000|2025-04-15 09:50:00|8204.6|8203.6|8205.1|8204.1|8207.4|8206.4|8204.1|8203.1|134
1744710900000|2025-04-15 09:55:00|8205.6|8204.6|8209.1|8208.1|8210.4|8209.4|8204.6|8203.6|207
1744711200000|2025-04-15 10:00:00|8209.6|8208.6|8217.1|8216.1|8218.4|8217.4|8207.6|8206.6|488
1744711500000|2025-04-15 10:05:00|8217.4|8216.4|8219.1|8218.1|8221.4|8220.4|8213.6|8212.6|166
1744711800000|2025-04-15 10:10:00|8218.4|8217.4|8219.1|8218.1|8221.4|8220.4|8216.6|8215.6|123
1744712100000|2025-04-15 10:15:00|8218.9|8217.9|8211.9|8210.9|8219.1|8218.1|8211.1|8210.1|138
1744712400000|2025-04-15 10:20:00|8212.1|8211.1|8217.6|8216.6|8219.6|8218.6|8212.1|8211.1|218
1744712700000|2025-04-15 10:25:00|8217.4|8216.4|8213.4|8212.4|8220.1|8219.1|8212.9|8211.9|163
1744713000000|2025-04-15 10:30:00|8213.9|8212.9|8206.6|8205.6|8215.6|8214.6|8206.1|8205.1|280
1744713300000|2025-04-15 10:35:00|8207.1|8206.1|8202.6|8201.6|8208.6|8207.6|8201.1|8200.1|236
1744713600000|2025-04-15 10:40:00|8202.9|8201.9|8197.1|8196.1|8203.6|8202.6|8196.6|8195.6|352
1744713900000|2025-04-15 10:45:00|8196.6|8195.6|8197.6|8196.6|8202.6|8201.6|8195.1|8194.1|312
1744714200000|2025-04-15 10:50:00|8197.9|8196.9|8199.1|8198.1|8202.4|8201.4|8196.1|8195.1|118
1744714500000|2025-04-15 10:55:00|8198.6|8197.6|8202.1|8201.1|8202.9|8201.9|8197.9|8196.9|235
1744714800000|2025-04-15 11:00:00|8202.4|8201.4|8202.6|8201.6|8205.6|8204.6|8199.1|8198.1|342
1744715100000|2025-04-15 11:05:00|8202.4|8201.4|8201.1|8200.1|8203.6|8202.6|8198.1|8197.1|205
1744715400000|2025-04-15 11:10:00|8200.9|8199.9|8197.6|8196.6|8202.1|8201.1|8196.6|8195.6|143
1744715700000|2025-04-15 11:15:00|8198.1|8197.1|8196.1|8195.1|8201.6|8200.6|8195.6|8194.6|173
1744716000000|2025-04-15 11:20:00|8195.6|8194.6|8197.1|8196.1|8198.1|8197.1|8195.1|8194.1|280
1744716300000|2025-04-15 11:25:00|8196.9|8195.9|8201.4|8200.4|8204.9|8203.9|8196.4|8195.4|215
1744716600000|2025-04-15 11:30:00|8201.6|8200.6|8201.1|8200.1|8203.4|8202.4|8197.6|8196.6|321
1744716900000|2025-04-15 11:35:00|8200.9|8199.9|8198.9|8197.9|8200.9|8199.9|8195.1|8194.1|278
1744717200000|2025-04-15 11:40:00|8198.6|8197.6|8195.1|8194.1|8201.1|8200.1|8193.9|8192.9|170
1744717500000|2025-04-15 11:45:00|8195.4|8194.4|8189.6|8188.6|8197.1|8196.1|8189.6|8188.6|528
1744717800000|2025-04-15 11:50:00|8189.9|8188.9|8193.6|8192.6|8194.9|8193.9|8184.1|8183.1|365
1744718100000|2025-04-15 11:55:00|8193.1|8192.1|8189.6|8188.6|8196.6|8195.6|8189.1|8188.1|199
1744718400000|2025-04-15 12:00:00|8189.9|8188.9|8193.6|8192.6|8194.1|8193.1|8188.6|8187.6|382
1744718700000|2025-04-15 12:05:00|8193.4|8192.4|8198.6|8197.6|8199.1|8198.1|8190.9|8189.9|174
1744719000000|2025-04-15 12:10:00|8198.4|8197.4|8196.9|8195.9|8198.6|8197.6|8194.4|8193.4|413
1744719300000|2025-04-15 12:15:00|8196.6|8195.6|8192.9|8191.9|8196.6|8195.6|8192.1|8191.1|284
1744719600000|2025-04-15 12:20:00|8192.6|8191.6|8194.6|8193.6|8195.9|8194.9|8189.4|8188.4|289
1744719900000|2025-04-15 12:25:00|8194.4|8193.4|8187.4|8186.4|8194.6|8193.6|8184.1|8183.1|496
1744720200000|2025-04-15 12:30:00|8187.1|8186.1|8193.6|8192.6|8194.9|8193.9|8186.4|8185.4|459
1744720500000|2025-04-15 12:35:00|8193.4|8192.4|8201.6|8200.6|8205.1|8204.1|8192.9|8191.9|369
1744720800000|2025-04-15 12:40:00|8201.9|8200.9|8205.4|8204.4|8205.9|8204.9|8200.6|8199.6|172
1744721100000|2025-04-15 12:45:00|8205.1|8204.1|8201.9|8200.9|8205.6|8204.6|8200.6|8199.6|294
1744721400000|2025-04-15 12:50:00|8202.1|8201.1|8204.1|8203.1|8205.6|8204.6|8201.4|8200.4|196
1744721700000|2025-04-15 12:55:00|8203.9|8202.9|8203.9|8202.9|8206.9|8205.9|8203.1|8202.1|232
1744722000000|2025-04-15 13:00:00|8206.9|8205.9|8209.1|8208.1|8210.9|8209.9|8205.6|8204.6|469
1744722300000|2025-04-15 13:05:00|8208.9|8207.9|8206.4|8205.4|8208.9|8207.9|8203.1|8202.1|246
1744722600000|2025-04-15 13:10:00|8206.6|8205.6|8207.1|8206.1|8210.1|8209.1|8204.4|8203.4|193
1744722900000|2025-04-15 13:15:00|8207.4|8206.4|8211.1|8210.1|8211.4|8210.4|8206.6|8205.6|301
1744723200000|2025-04-15 13:20:00|8210.9|8209.9|8207.9|8206.9|8211.9|8210.9|8207.9|8206.9|247
1744723500000|2025-04-15 13:25:00|8207.4|8206.4|8210.9|8209.9|8211.4|8210.4|8205.6|8204.6|168
1744723800000|2025-04-15 13:30:00|8211.1|8210.1|8210.1|8209.1|8214.1|8213.1|8201.6|8200.6|578
1744724100000|2025-04-15 13:35:00|8210.6|8209.6|8217.9|8216.9|8222.1|8221.1|8207.9|8206.9|553
1744724400000|2025-04-15 13:40:00|8218.1|8217.1|8228.6|8227.6|8230.6|8229.6|8217.6|8216.6|605
1744724700000|2025-04-15 13:45:00|8228.9|8227.9|8234.6|8233.6|8238.9|8237.9|8225.6|8224.6|449
1744725000000|2025-04-15 13:50:00|8235.1|8234.1|8240.1|8239.1|8240.1|8239.1|8233.1|8232.1|503
1744725300000|2025-04-15 13:55:00|8241.1|8240.1|8234.9|8233.9|8242.1|8241.1|8233.6|8232.6|418
1744725600000|2025-04-15 14:00:00|8235.4|8234.4|8237.9|8236.9|8240.1|8239.1|8232.4|8231.4|354
1744725900000|2025-04-15 14:05:00|8238.1|8237.1|8239.1|8238.1|8242.1|8241.1|8236.6|8235.6|391
1744726200000|2025-04-15 14:10:00|8239.5|8238.5|8247.3|8246.3|8254.3|8253.3|8238.8|8237.8|640
1744726500000|2025-04-15 14:15:00|8247.5|8246.5|8229.5|8228.5|8256.8|8255.8|8227|8226|1322
1744726800000|2025-04-15 14:20:00|8229|8228|8236.5|8235.5|8247.5|8246.5|8223.5|8222.5|795
1744727100000|2025-04-15 14:25:00|8236.8|8235.8|8238.3|8237.3|8243|8242|8230.5|8229.5|611
1744727400000|2025-04-15 14:30:00|8238.5|8237.5|8245|8244|8248.3|8247.3|8237.5|8236.5|458
1744727700000|2025-04-15 14:35:00|8244.5|8243.5|8242|8241|8246.8|8245.8|8238.5|8237.5|368
1744728000000|2025-04-15 14:40:00|8242.5|8241.5|8252.5|8251.5|8253.3|8252.3|8240.3|8239.3|493
1744728300000|2025-04-15 14:45:00|8253|8252|8247|8246|8255|8254|8235|8234|1201
1744728600000|2025-04-15 14:50:00|8246.5|8245.5|8255.5|8254.5|8255.5|8254.5|8242|8241|718
1744728900000|2025-04-15 14:55:00|8255.8|8254.8|8249.3|8248.3|8257|8256|8248.5|8247.5|684
1744729200000|2025-04-15 15:00:00|8249|8248|8258|8257|8259.5|8258.5|8247.5|8246.5|823
1744729500000|2025-04-15 15:05:00|8258.3|8257.3|8257.5|8256.5|8259.5|8258.5|8253|8252|628
1744729800000|2025-04-15 15:10:00|8257.3|8256.3|8254.5|8253.5|8259.8|8258.8|8251.8|8250.8|827
1744730100000|2025-04-15 15:15:00|8253.5|8252.5|8253|8252|8256.5|8255.5|8252.3|8251.3|815
1744730400000|2025-04-15 15:20:00|8252.8|8251.8|8257.3|8256.3|8258.5|8257.5|8251.3|8250.3|809
1744730700000|2025-04-15 15:25:00|8257|8256|8252|8250|8259.3|8258.3|8251|8250|4516
1744731000000|2025-04-15 15:30:00|8253|8251|8253|8251|8258.5|8256.5|8248.3|8246.3|6372
1744731300000|2025-04-15 15:35:00|8252.8|8250.8|8250|8248|8255.3|8253.3|8244.5|8242.5|1677
1744731600000|2025-04-15 15:40:00|8249.5|8247.5|8254.3|8252.3|8254.8|8252.8|8247|8245|883
1744731900000|2025-04-15 15:45:00|8254.8|8252.8|8252.5|8250.5|8259|8257|8248.3|8246.3|328
1744732200000|2025-04-15 15:50:00|8253|8251|8251.5|8249.5|8257.3|8255.3|8249.5|8247.5|552
1744732500000|2025-04-15 15:55:00|8251.3|8249.3|8249.8|8247.8|8252.5|8250.5|8244|8242|300
1744732800000|2025-04-15 16:00:00|8249.5|8247.5|8257|8255|8258.3|8256.3|8249.3|8247.3|188
1744733100000|2025-04-15 16:05:00|8256.8|8254.8|8254.3|8252.3|8257.8|8255.8|8250.3|8248.3|175
1744733400000|2025-04-15 16:10:00|8254|8252|8256|8254|8257.8|8255.8|8252.5|8250.5|246
1744733700000|2025-04-15 16:15:00|8256.5|8254.5|8255.3|8253.3|8259.8|8257.8|8251.8|8249.8|342
1744734000000|2025-04-15 16:20:00|8255|8253|8262.3|8260.3|8262.3|8260.3|8252.8|8250.8|663
1744734300000|2025-04-15 16:25:00|8263.3|8261.3|8255.5|8253.5|8266.5|8264.5|8254.8|8252.8|444
1744734600000|2025-04-15 16:30:00|8255|8253|8255.5|8253.5|8261.3|8259.3|8254.5|8252.5|217
1744734900000|2025-04-15 16:35:00|8255.3|8253.3|8253.5|8251.5|8258.5|8256.5|8252.3|8250.3|170
1744735200000|2025-04-15 16:40:00|8253.3|8251.3|8256.3|8254.3|8256.8|8254.8|8251.3|8249.3|163
1744735500000|2025-04-15 16:45:00|8256.5|8254.5|8258.5|8256.5|8261|8259|8256.3|8254.3|155
1744735800000|2025-04-15 16:50:00|8258.8|8256.8|8249.5|8247.5|8259|8257|8248.8|8246.8|152
1744736100000|2025-04-15 16:55:00|8249|8247|8246|8244|8249|8247|8241.3|8239.3|235
1744736400000|2025-04-15 17:00:00|8246.5|8244.5|8252.5|8250.5|8252.8|8250.8|8241.5|8239.5|272
1744736700000|2025-04-15 17:05:00|8251.8|8249.8|8248.3|8246.3|8254|8252|8248|8246|106
1744737000000|2025-04-15 17:10:00|8248.5|8246.5|8249.5|8247.5|8250.5|8248.5|8244.8|8242.8|169
1744737300000|2025-04-15 17:15:00|8249.8|8247.8|8242|8240|8250|8248|8238.5|8236.5|104
1744737600000|2025-04-15 17:20:00|8241.8|8239.8|8236.3|8234.3|8245|8243|8233.5|8231.5|114
1744737900000|2025-04-15 17:25:00|8236.5|8234.5|8234.5|8232.5|8238.5|8236.5|8232|8230|94
1744738200000|2025-04-15 17:30:00|8234|8232|8234.5|8232.5|8240|8238|8233.8|8231.8|89
1744738500000|2025-04-15 17:35:00|8234.8|8232.8|8241.5|8239.5|8242|8240|8231|8229|85
1744738800000|2025-04-15 17:40:00|8241.8|8239.8|8244.5|8242.5|8246.5|8244.5|8241.5|8239.5|93
1744739100000|2025-04-15 17:45:00|8245|8243|8244.5|8242.5|8245.5|8243.5|8240.3|8238.3|72
1744739400000|2025-04-15 17:50:00|8244.3|8242.3|8232|8230|8245.3|8243.3|8231|8229|145
1744739700000|2025-04-15 17:55:00|8231.5|8229.5|8240|8238|8241.5|8239.5|8230.8|8228.8|102
1744740000000|2025-04-15 18:00:00|8239.3|8237.3|8239.5|8237.5|8242.8|8240.8|8233.5|8231.5|129
1744740300000|2025-04-15 18:05:00|8239.3|8237.3|8240.5|8238.5|8241.3|8239.3|8235|8233|151
1744740600000|2025-04-15 18:10:00|8240.3|8238.3|8234.8|8232.8|8242|8240|8233|8231|97
1744740900000|2025-04-15 18:15:00|8235|8233|8235|8233|8237.3|8235.3|8230.8|8228.8|158
1744741200000|2025-04-15 18:20:00|8234.8|8232.8|8235|8233|8237.3|8235.3|8231|8229|137
1744741500000|2025-04-15 18:25:00|8234.8|8232.8|8234.3|8232.3|8241.3|8239.3|8233|8231|133
1744741800000|2025-04-15 18:30:00|8234.5|8232.5|8242.5|8240.5|8242.5|8240.5|8234.5|8232.5|62
1744742100000|2025-04-15 18:35:00|8242.8|8240.8|8241.3|8239.3|8243.3|8241.3|8238.3|8236.3|66
1744742400000|2025-04-15 18:40:00|8241|8239|8248|8246|8248.5|8246.5|8240|8238|101
1744742700000|2025-04-15 18:45:00|8247.8|8245.8|8246.5|8244.5|8253.5|8251.5|8244.5|8242.5|73
1744743000000|2025-04-15 18:50:00|8246|8244|8247|8245|8248.3|8246.3|8242.8|8240.8|71
1744743300000|2025-04-15 18:55:00|8247.3|8245.3|8246|8244|8249.5|8247.5|8246|8244|51
1744743600000|2025-04-15 19:00:00|8245.8|8243.8|8244|8242|8247.5|8245.5|8241.3|8239.3|57
1744743900000|2025-04-15 19:05:00|8243.8|8241.8|8243|8241|8246|8244|8242|8240|47
1744744200000|2025-04-15 19:10:00|8242.8|8240.8|8246.5|8244.5|8248|8246|8240.5|8238.5|287
1744744500000|2025-04-15 19:15:00|8246.3|8244.3|8250|8248|8251.5|8249.5|8245|8243|211
1744744800000|2025-04-15 19:20:00|8250.3|8248.3|8244|8242|8250.3|8248.3|8241.3|8239.3|258
1744745100000|2025-04-15 19:25:00|8243.3|8241.3|8243.5|8241.5|8244|8242|8237.5|8235.5|221
1744745400000|2025-04-15 19:30:00|8243.8|8241.8|8244|8242|8247|8245|8241.5|8239.5|208
1744745700000|2025-04-15 19:35:00|8243.8|8241.8|8238.5|8236.5|8247|8245|8238|8236|202
1744746000000|2025-04-15 19:40:00|8238|8236|8239.5|8237.5|8242.5|8240.5|8237.5|8235.5|112
1744746300000|2025-04-15 19:45:00|8240.3|8238.3|8237|8235|8240.3|8238.3|8232|8230|151
1744746600000|2025-04-15 19:50:00|8236.8|8234.8|8235.8|8233.8|8240.5|8238.5|8233.5|8231.5|537
1744746900000|2025-04-15 19:55:00|8235.5|8233.5|8237.2|8233.2|8237.3|8235.3|8229.3|8227.3|835
1744747200000|2025-04-15 20:00:00|8237.1|8233.1|8239.5|8235.5|8240|8236|8234.3|8230.3|0
1744747500000|2025-04-15 20:05:00|8239.4|8235.4|8240.3|8236.3|8241.5|8237.5|8239.1|8235.1|0
1744747800000|2025-04-15 20:10:00|8240.4|8236.4|8236.2|8232.2|8240.5|8236.5|8236|8232|0
1744748100000|2025-04-15 20:15:00|8236|8232|8237.2|8233.2|8237.5|8233.5|8234.6|8230.6|0
1744748400000|2025-04-15 20:20:00|8237.1|8233.1|8236.1|8232.1|8237.2|8233.2|8235.6|8231.6|0
1744748700000|2025-04-15 20:25:00|8236.2|8232.2|8231.9|8227.9|8236.4|8232.4|8230.9|8226.9|0
1744749000000|2025-04-15 20:30:00|8232|8228|8234.8|8230.8|8235.1|8231.1|8232|8228|0
1744749300000|2025-04-15 20:35:00|8234.6|8230.6|8230.8|8226.8|8235.6|8231.6|8230.2|8226.2|0
1744749600000|2025-04-15 20:40:00|8230.9|8226.9|8234.9|8230.9|8235.4|8231.4|8230.4|8226.4|0
1744749900000|2025-04-15 20:45:00|8235|8231|8233.5|8229.5|8235.1|8231.1|8231.7|8227.7|0
1744750200000|2025-04-15 20:50:00|8233.3|8229.3|8232.5|8228.5|8234|8230|8232.3|8228.3|0
1744750500000|2025-04-15 20:55:00|8232.6|8228.6|8238.3|8234.3|8238.7|8234.7|8232.5|8228.5|0
1744750800000|2025-04-15 21:00:00|8238.4|8234.4|8239.4|8235.4|8239.6|8235.6|8238.3|8234.3|0
1744751100000|2025-04-15 21:05:00|8239.5|8235.5|8241.6|8237.6|8241.6|8237.6|8239.5|8235.5|0
1744751400000|2025-04-15 21:10:00|8241.3|8237.3|8243.5|8239.5|8244.2|8240.2|8240.6|8236.6|0
1744751700000|2025-04-15 21:15:00|8243.6|8239.6|8243.5|8239.5|8243.8|8239.8|8242|8238|0
1744752000000|2025-04-15 21:20:00|8243.3|8239.3|8242.8|8238.8|8243.3|8239.3|8242|8238|0
1744752300000|2025-04-15 21:25:00|8242.7|8238.7|8240.8|8236.8|8242.7|8238.7|8239.9|8235.9|0
1744752600000|2025-04-15 21:30:00|8240.4|8236.4|8234|8230|8240.4|8236.4|8233.9|8229.9|0
1744752900000|2025-04-15 21:35:00|8234.2|8230.2|8229.5|8225.5|8234.6|8230.6|8228.8|8224.8|0
1744753200000|2025-04-15 21:40:00|8229.6|8225.6|8229.5|8225.5|8229.6|8225.6|8226.7|8222.7|0
1744753500000|2025-04-15 21:45:00|8229.4|8225.4|8228.8|8224.8|8230.7|8226.7|8228.7|8224.7|0
1744753800000|2025-04-15 21:50:00|8228.9|8224.9|8223.6|8219.6|8229.4|8225.4|8223.5|8219.5|0
1744754100000|2025-04-15 21:55:00|8223.9|8219.9|8220.4|8216.4|8225|8221|8219.1|8215.1|0
1744754400000|2025-04-15 22:00:00|8220.5|8216.5|8208|8204|8220.5|8216.5|8194.7|8190.7|0
1744754700000|2025-04-15 22:05:00|8208.1|8204.1|8209.2|8205.2|8214|8210|8205.9|8201.9|0
1744755000000|2025-04-15 22:10:00|8209.1|8205.1|8208.3|8204.3|8210.6|8206.6|8204.3|8200.3|0
1744755300000|2025-04-15 22:15:00|8208.4|8204.4|8211|8207|8211.6|8207.6|8205.2|8201.2|0
1744755600000|2025-04-15 22:20:00|8211.1|8207.1|8210.5|8206.5|8212|8208|8207.6|8203.6|0
1744755900000|2025-04-15 22:25:00|8210.6|8206.6|8214.9|8210.9|8216.7|8212.7|8210|8206|0
1744756200000|2025-04-15 22:30:00|8214.8|8210.8|8215.5|8211.5|8217.2|8213.2|8214.4|8210.4|0
1744756500000|2025-04-15 22:35:00|8215.4|8211.4|8213.7|8209.7|8216.2|8212.2|8211.4|8207.4|0
1744756800000|2025-04-15 22:40:00|8213.6|8209.6|8214.1|8210.1|8216.4|8212.4|8212.7|8208.7|0
1744757100000|2025-04-15 22:45:00|8214.2|8210.2|8213.8|8209.8|8215|8211|8212|8208|0
1744757400000|2025-04-15 22:50:00|8213.9|8209.9|8211.8|8207.8|8213.9|8209.9|8209.8|8205.8|0
1744757700000|2025-04-15 22:55:00|8211.9|8207.9|8213.3|8209.3|8213.9|8209.9|8211.4|8207.4|0
1744758000000|2025-04-15 23:00:00|8213.2|8209.2|8212|8208|8215|8211|8210.8|8206.8|0
1744758300000|2025-04-15 23:05:00|8212.1|8208.1|8209.8|8205.8|8212.7|8208.7|8208.7|8204.7|0
1744758600000|2025-04-15 23:10:00|8209.9|8205.9|8209.1|8205.1|8210.2|8206.2|8206.2|8202.2|0
1744758900000|2025-04-15 23:15:00|8209.2|8205.2|8209.1|8205.1|8210.3|8206.3|8208.9|8204.9|0
1744759200000|2025-04-15 23:20:00|8209|8205|8208.1|8204.1|8209.8|8205.8|8206.7|8202.7|0
1744759500000|2025-04-15 23:25:00|8208|8204|8209.1|8205.1|8209.5|8205.5|8206.3|8202.3|0
1744759800000|2025-04-15 23:30:00|8209.2|8205.2|8206.7|8202.7|8210.6|8206.6|8206.7|8202.7|0
1744760100000|2025-04-15 23:35:00|8206.8|8202.8|8202.7|8198.7|8206.8|8202.8|8200.9|8196.9|0
1744760400000|2025-04-15 23:40:00|8202.8|8198.8|8205.9|8201.9|8206.5|8202.5|8202.8|8198.8|0
1744760700000|2025-04-15 23:45:00|8206|8202|8208.6|8204.6|8209.1|8205.1|8204.7|8200.7|0
1744761000000|2025-04-15 23:50:00|8208.7|8204.7|8209.2|8205.2|8210.1|8206.1|8207.7|8203.7|0
1744761300000|2025-04-15 23:55:00|8209.3|8205.3|8205.5|8201.5|8209.5|8205.5|8205.2|8201.2|0
1744761600000|2025-04-16 00:00:00|8205.4|8201.4|8218.8|8215.8|8219.8|8216.8|8203.5|8199.5|97
1744761900000|2025-04-16 00:05:00|8219|8216|8217|8214|8219.3|8216.3|8212.5|8209.5|47
1744762200000|2025-04-16 00:10:00|8216.8|8213.8|8216.8|8213.8|8220.5|8217.5|8216.3|8213.3|45
1744762500000|2025-04-16 00:15:00|8217|8214|8216.8|8213.8|8219.5|8216.5|8214.3|8211.3|122
1744762800000|2025-04-16 00:20:00|8217.3|8214.3|8217.8|8214.8|8217.8|8214.8|8213.8|8210.8|12
1744763100000|2025-04-16 00:25:00|8218|8215|8216|8213|8218.3|8215.3|8215.8|8212.8|15
1744763400000|2025-04-16 00:30:00|8215.3|8212.3|8210.5|8207.5|8215.3|8212.3|8208.5|8205.5|21
1744763700000|2025-04-16 00:35:00|8210|8207|8211|8208|8211|8208|8208.8|8205.8|3
1744764000000|2025-04-16 00:40:00|8210.8|8207.8|8211.3|8208.3|8214|8211|8209.5|8206.5|7
1744764300000|2025-04-16 00:45:00|8211|8208|8210.8|8207.8|8211.8|8208.8|8210|8207|0
1744764600000|2025-04-16 00:50:00|8211|8208|8213.5|8210.5|8214.5|8211.5|8211|8208|0
1744764900000|2025-04-16 00:55:00|8213.8|8210.8|8211.8|8208.8|8215.3|8212.3|8211.8|8208.8|25
1744765200000|2025-04-16 01:00:00|8213.3|8210.3|8216|8213|8217.3|8214.3|8213.3|8210.3|15
1744765500000|2025-04-16 01:05:00|8216.8|8213.8|8216.8|8213.8|8219|8216|8215.5|8212.5|12
1744765800000|2025-04-16 01:10:00|8217.5|8214.5|8218.8|8215.8|8221.3|8218.3|8216.8|8213.8|7
1744766100000|2025-04-16 01:15:00|8219|8216|8218.5|8215.5|8221.5|8218.5|8217.5|8214.5|4
1744766400000|2025-04-16 01:20:00|8217.5|8214.5|8218.5|8215.5|8220.5|8217.5|8216.5|8213.5|2
1744766700000|2025-04-16 01:25:00|8218.8|8215.8|8219.3|8216.3|8219.3|8216.3|8218.3|8215.3|0
1744767000000|2025-04-16 01:30:00|8219|8216|8213.8|8210.8|8219.3|8216.3|8212.3|8209.3|10
1744767300000|2025-04-16 01:35:00|8214|8211|8215.5|8212.5|8217|8214|8214|8211|20
1744767600000|2025-04-16 01:40:00|8215.3|8212.3|8215.5|8212.5|8216|8213|8213|8210|10
1744767900000|2025-04-16 01:45:00|8215|8212|8217|8214|8218.5|8215.5|8213.8|8210.8|12
1744768200000|2025-04-16 01:50:00|8216.5|8213.5|8219.3|8216.3|8219.3|8216.3|8214|8211|23
1744768500000|2025-04-16 01:55:00|8219|8216|8221|8218|8222|8219|8218.8|8215.8|33
1744768800000|2025-04-16 02:00:00|8223|8220|8223|8220|8227|8224|8222.8|8219.8|37
1744769100000|2025-04-16 02:05:00|8222.8|8219.8|8218.5|8215.5|8224.3|8221.3|8213.5|8210.5|12
1744769400000|2025-04-16 02:10:00|8218|8215|8216.3|8213.3|8219|8216|8216|8213|15
1744769700000|2025-04-16 02:15:00|8216|8213|8218|8215|8218.3|8215.3|8214|8211|20
1744770000000|2025-04-16 02:20:00|8218.5|8215.5|8218.5|8215.5|8219.8|8216.8|8217.3|8214.3|8
1744770300000|2025-04-16 02:25:00|8219.3|8216.3|8220|8217|8223.8|8220.8|8219|8216|11
1744770600000|2025-04-16 02:30:00|8219.8|8216.8|8218.8|8215.8|8220|8217|8218.3|8215.3|0
1744770900000|2025-04-16 02:35:00|8219|8216|8218.3|8215.3|8220.3|8217.3|8218.3|8215.3|4
1744771200000|2025-04-16 02:40:00|8218|8215|8219.5|8216.5|8221|8218|8217|8214|6
1744771500000|2025-04-16 02:45:00|8219.3|8216.3|8221.8|8218.8|8222.8|8219.8|8218.8|8215.8|27
1744771800000|2025-04-16 02:50:00|8221.5|8218.5|8222.3|8219.3|8222.3|8219.3|8219.3|8216.3|4
1744772100000|2025-04-16 02:55:00|8222.5|8219.5|8222.3|8219.3|8222.5|8219.5|8220|8217|16
1744772400000|2025-04-16 03:00:00|8222.5|8219.5|8222|8219|8222.5|8219.5|8220.3|8217.3|5
1744772700000|2025-04-16 03:05:00|8222.3|8219.3|8221.5|8218.5|8222.3|8219.3|8221.3|8218.3|14
1744773000000|2025-04-16 03:10:00|8222.5|8219.5|8224.3|8221.3|8226.3|8223.3|8221.8|8218.8|19
1744773300000|2025-04-16 03:15:00|8224|8221|8223.3|8220.3|8224.8|8221.8|8223.3|8220.3|4
1744773600000|2025-04-16 03:20:00|8222.5|8219.5|8224.5|8221.5|8224.8|8221.8|8221.3|8218.3|21
1744773900000|2025-04-16 03:25:00|8223.3|8220.3|8219|8216|8224.3|8221.3|8217.5|8214.5|7
1744774200000|2025-04-16 03:30:00|8219.3|8216.3|8221|8218|8222|8219|8219|8216|33
1744774500000|2025-04-16 03:35:00|8220.5|8217.5|8221|8218|8221.3|8218.3|8218.5|8215.5|4
1744774800000|2025-04-16 03:40:00|8221.3|8218.3|8220.5|8217.5|8223.3|8220.3|8220.5|8217.5|2
1744775100000|2025-04-16 03:45:00|8220.3|8217.3|8218.8|8215.8|8221.3|8218.3|8218.5|8215.5|5
1744775400000|2025-04-16 03:50:00|8219|8216|8219|8216|8219.8|8216.8|8218.8|8215.8|1
1744775700000|2025-04-16 03:55:00|8219.3|8216.3|8218.8|8215.8|8219.5|8216.5|8218.8|8215.8|0
1744776000000|2025-04-16 04:00:00|8219.3|8216.3|8221.8|8218.8|8221.8|8218.8|8218.3|8215.3|12
1744776300000|2025-04-16 04:05:00|8222|8219|8221.3|8218.3|8224.8|8221.8|8221|8218|13
1744776600000|2025-04-16 04:10:00|8221|8218|8220.8|8217.8|8221.8|8218.8|8220.8|8217.8|0
1744776900000|2025-04-16 04:15:00|8220.5|8217.5|8220.5|8217.5|8222|8219|8219|8216|9
1744777200000|2025-04-16 04:20:00|8221|8218|8223.8|8220.8|8224|8221|8219|8216|7
1744777500000|2025-04-16 04:25:00|8224|8221|8224.8|8221.8|8224.8|8221.8|8221.3|8218.3|9
1744777800000|2025-04-16 04:30:00|8225.3|8222.3|8225.5|8222.5|8225.8|8222.8|8223.3|8220.3|7
1744778100000|2025-04-16 04:35:00|8225.8|8222.8|8225|8222|8226|8223|8223.8|8220.8|4
1744778400000|2025-04-16 04:40:00|8224.8|8221.8|8223|8220|8225.3|8222.3|8222.8|8219.8|10
1744778700000|2025-04-16 04:45:00|8223.3|8220.3|8221.8|8218.8|8224.5|8221.5|8221|8218|17
1744779000000|2025-04-16 04:50:00|8222|8219|8220.5|8217.5|8222|8219|8220|8217|16
1744779300000|2025-04-16 04:55:00|8220.8|8217.8|8222|8219|8222.8|8219.8|8219.8|8216.8|10
1744779600000|2025-04-16 05:00:00|8223.3|8220.3|8221.3|8218.3|8225.5|8222.5|8208|8205|80
1744779900000|2025-04-16 05:05:00|8221|8218|8218.3|8215.3|8225|8222|8217|8214|43
1744780200000|2025-04-16 05:10:00|8218.5|8215.5|8216.8|8213.8|8218.8|8215.8|8216.8|8213.8|22
1744780500000|2025-04-16 05:15:00|8217|8214|8209.5|8206.5|8218|8215|8207.5|8204.5|16
1744780800000|2025-04-16 05:20:00|8209.3|8206.3|8205.8|8202.8|8211|8208|8205.8|8202.8|22
1744781100000|2025-04-16 05:25:00|8206|8203|8204.8|8201.8|8208|8205|8203|8200|23
1744781400000|2025-04-16 05:30:00|8205.3|8202.3|8197.5|8194.5|8205.3|8202.3|8194|8191|89
1744781700000|2025-04-16 05:35:00|8197.8|8194.8|8193.8|8190.8|8198.8|8195.8|8192.8|8189.8|37
1744782000000|2025-04-16 05:40:00|8193.5|8190.5|8190.5|8187.5|8193.5|8190.5|8190.5|8187.5|19
1744782300000|2025-04-16 05:45:00|8190.3|8187.3|8186.8|8183.8|8191.3|8188.3|8186.8|8183.8|24
1744782600000|2025-04-16 05:50:00|8186.5|8183.5|8184|8181|8187.3|8184.3|8181.5|8178.5|87
1744782900000|2025-04-16 05:55:00|8184.3|8181.3|8181.5|8178.5|8187.5|8184.5|8181.5|8178.5|31
1744783200000|2025-04-16 06:00:00|8181|8179|8194.3|8192.3|8198|8196|8180.8|8178.8|340
1744783500000|2025-04-16 06:05:00|8194|8192|8203.5|8201.5|8204|8202|8193|8191|265
1744783800000|2025-04-16 06:10:00|8203.8|8201.8|8206.5|8204.5|8210.8|8208.8|8203.8|8201.8|127
1744784100000|2025-04-16 06:15:00|8206.8|8204.8|8204|8202|8208|8206|8201.8|8199.8|154
1744784400000|2025-04-16 06:20:00|8203|8201|8203|8201|8207.3|8205.3|8200.5|8198.5|163
1744784700000|2025-04-16 06:25:00|8202.8|8200.8|8205.5|8203.5|8211.8|8209.8|8202.8|8200.8|108
1744785000000|2025-04-16 06:30:00|8204|8202|8208|8206|8211.8|8209.8|8202.8|8200.8|110
1744785300000|2025-04-16 06:35:00|8207.8|8205.8|8218|8216|8218.5|8216.5|8207.5|8205.5|233
1744785600000|2025-04-16 06:40:00|8218.5|8216.5|8218|8216|8223|8221|8218|8216|147
1744785900000|2025-04-16 06:45:00|8218.3|8216.3|8220.5|8218.5|8222|8220|8218|8216|67
1744786200000|2025-04-16 06:50:00|8221.8|8219.8|8224|8222|8227.3|8225.3|8221|8219|150
1744786500000|2025-04-16 06:55:00|8225.5|8223.5|8218.5|8216.5|8229|8227|8218.5|8216.5|376
1744786800000|2025-04-16 07:00:00|8219.3|8217.3|8224.8|8223.8|8227.5|8226.5|8210.8|8209.8|2323
1744787100000|2025-04-16 07:05:00|8225.3|8224.3|8224.5|8223.5|8233.8|8232.8|8221|8220|1082
1744787400000|2025-04-16 07:10:00|8225|8224|8226|8225|8237|8236|8223.8|8222.8|663
1744787700000|2025-04-16 07:15:00|8226.5|8225.5|8215|8214|8227|8226|8211.5|8210.5|596
1744788000000|2025-04-16 07:20:00|8215.3|8214.3|8219.3|8218.3|8225|8224|8212.5|8211.5|679
1744788300000|2025-04-16 07:25:00|8218.5|8217.5|8207.5|8206.5|8219.5|8218.5|8206|8205|503
1744788600000|2025-04-16 07:30:00|8207.8|8206.8|8199.5|8198.5|8213|8212|8197.5|8196.5|796
1744788900000|2025-04-16 07:35:00|8199.8|8198.8|8208.5|8207.5|8212.8|8211.8|8197.5|8196.5|353
1744789200000|2025-04-16 07:40:00|8208.3|8207.3|8204.8|8203.8|8209|8208|8197.3|8196.3|423
1744789500000|2025-04-16 07:45:00|8204.5|8203.5|8197|8196|8207.5|8206.5|8196.5|8195.5|240
1744789800000|2025-04-16 07:50:00|8196.5|8195.5|8189.5|8188.5|8196.5|8195.5|8189.3|8188.3|351
1744790100000|2025-04-16 07:55:00|8189.3|8188.3|8191|8190|8192.3|8191.3|8187|8186|187
1744790400000|2025-04-16 08:00:00|8190|8189|8182.5|8181.5|8194.5|8193.5|8182.5|8181.5|402
1744790700000|2025-04-16 08:05:00|8182.3|8181.3|8177|8176|8188|8187|8177|8176|576
1744791000000|2025-04-16 08:10:00|8176.5|8175.5|8179|8178|8181.5|8180.5|8172|8171|478
1744791300000|2025-04-16 08:15:00|8178.8|8177.8|8184|8183|8184.5|8183.5|8176.5|8175.5|463
1744791600000|2025-04-16 08:20:00|8183|8182|8181.8|8180.8|8185|8184|8178|8177|272
1744791900000|2025-04-16 08:25:00|8182|8181|8207.5|8206.5|8227.5|8226.5|8180|8179|1972
1744792200000|2025-04-16 08:30:00|8206.8|8205.8|8200.8|8199.8|8216.3|8215.3|8197|8196|1032
1744792500000|2025-04-16 08:35:00|8201.3|8200.3|8204.5|8203.5|8205.5|8204.5|8193.5|8192.5|404
1744792800000|2025-04-16 08:40:00|8204|8203|8222.5|8221.5|8230.5|8229.5|8203.3|8202.3|748
1744793100000|2025-04-16 08:45:00|8222|8221|8219|8218|8222|8221|8212.5|8211.5|314
1744793400000|2025-04-16 08:50:00|8218.5|8217.5|8205.5|8204.5|8221.8|8220.8|8201.5|8200.5|369
1744793700000|2025-04-16 08:55:00|8205|8204|8199.8|8198.8|8208.5|8207.5|8197.3|8196.3|220
1744794000000|2025-04-16 09:00:00|8200|8199|8198.5|8197.5|8203.8|8202.8|8196|8195|249
1744794300000|2025-04-16 09:05:00|8198.3|8197.3|8209|8208|8209.5|8208.5|8194.8|8193.8|506
1744794600000|2025-04-16 09:10:00|8209.3|8208.3|8211.3|8210.3|8212.3|8211.3|8205.5|8204.5|393
1744794900000|2025-04-16 09:15:00|8210.5|8209.5|8207.5|8206.5|8214.8|8213.8|8203.5|8202.5|283
1744795200000|2025-04-16 09:20:00|8207.3|8206.3|8209.5|8208.5|8211|8210|8204.5|8203.5|150
1744795500000|2025-04-16 09:25:00|8210|8209|8208.5|8207.5|8216.5|8215.5|8206.5|8205.5|216
1744795800000|2025-04-16 09:30:00|8207.8|8206.8|8206.3|8205.3|8209.5|8208.5|8201|8200|234
1744796100000|2025-04-16 09:35:00|8206.5|8205.5|8209.8|8208.8|8211.3|8210.3|8204.5|8203.5|169
1744796400000|2025-04-16 09:40:00|8209.5|8208.5|8209.3|8208.3|8212.3|8211.3|8207.5|8206.5|134
1744796700000|2025-04-16 09:45:00|8209|8208|8213|8212|8213.5|8212.5|8206.5|8205.5|77
1744797000000|2025-04-16 09:50:00|8213.5|8212.5|8216|8215|8218|8217|8212|8211|201
1744797300000|2025-04-16 09:55:00|8215.5|8214.5|8211|8210|8218.5|8217.5|8210.5|8209.5|131
1744797600000|2025-04-16 10:00:00|8211.3|8210.3|8217.5|8216.5|8218|8217|8209.5|8208.5|150
1744797900000|2025-04-16 10:05:00|8217.8|8216.8|8219.8|8218.8|8221|8220|8216.5|8215.5|141
1744798200000|2025-04-16 10:10:00|8219.3|8218.3|8215.3|8214.3|8220.5|8219.5|8214|8213|80
1744798500000|2025-04-16 10:15:00|8215|8214|8220.5|8219.5|8225|8224|8213.3|8212.3|358
1744798800000|2025-04-16 10:20:00|8220|8219|8215.5|8214.5|8220|8219|8214.5|8213.5|135
1744799100000|2025-04-16 10:25:00|8215|8214|8218.5|8217.5|8219.8|8218.8|8214.5|8213.5|68
1744799400000|2025-04-16 10:30:00|8218.3|8217.3|8217.5|8216.5|8218.5|8217.5|8215|8214|154
1744799700000|2025-04-16 10:35:00|8217.3|8216.3|8212.3|8211.3|8217.8|8216.8|8210|8209|111
1744800000000|2025-04-16 10:40:00|8211.5|8210.5|8214.5|8213.5|8217.5|8216.5|8211.3|8210.3|211
1744800300000|2025-04-16 10:45:00|8215|8214|8222|8221|8223|8222|8213.5|8212.5|112
1744800600000|2025-04-16 10:50:00|8222.3|8221.3|8224|8223|8225.5|8224.5|8222|8221|148
1744800900000|2025-04-16 10:55:00|8224.5|8223.5|8220|8219|8225|8224|8215.5|8214.5|247
1744801200000|2025-04-16 11:00:00|8219.3|8218.3|8219.5|8218.5|8223|8222|8218|8217|406
1744801500000|2025-04-16 11:05:00|8220.8|8219.8|8224|8223|8225.5|8224.5|8219.5|8218.5|215
1744801800000|2025-04-16 11:10:00|8223.5|8222.5|8219.5|8218.5|8223.5|8222.5|8217.3|8216.3|166
1744802100000|2025-04-16 11:15:00|8218.5|8217.5|8221|8220|8221.3|8220.3|8217|8216|114
1744802400000|2025-04-16 11:20:00|8221.3|8220.3|8220.5|8219.5|8221.5|8220.5|8216.5|8215.5|130
1744802700000|2025-04-16 11:25:00|8220.8|8219.8|8220.5|8219.5|8224.8|8223.8|8219.5|8218.5|183
1744803000000|2025-04-16 11:30:00|8220.3|8219.3|8220.3|8219.3|8223.5|8222.5|8219.5|8218.5|406
1744803300000|2025-04-16 11:35:00|8220.5|8219.5|8225.8|8224.8|8225.8|8224.8|8218|8217|397
1744803600000|2025-04-16 11:40:00|8226.3|8225.3|8230|8229|8230|8229|8224|8223|209
1744803900000|2025-04-16 11:45:00|8230.5|8229.5|8233.5|8232.5|8233.5|8232.5|8229.5|8228.5|134
1744804200000|2025-04-16 11:50:00|8232.5|8231.5|8232.5|8231.5|8233.5|8232.5|8228.8|8227.8|131
1744804500000|2025-04-16 11:55:00|8232.3|8231.3|8232|8231|8234.8|8233.8|8230.5|8229.5|170
1744804800000|2025-04-16 12:00:00|8231.8|8230.8|8235|8234|8236|8235|8231|8230|232
1744805100000|2025-04-16 12:05:00|8234.5|8233.5|8239.3|8238.3|8240.3|8239.3|8233.5|8232.5|186
1744805400000|2025-04-16 12:10:00|8239.5|8238.5|8231.3|8230.3|8239.5|8238.5|8231.3|8230.3|210
1744805700000|2025-04-16 12:15:00|8231|8230|8228|8227|8232.8|8231.8|8227.5|8226.5|709
1744806000000|2025-04-16 12:20:00|8227.8|8226.8|8229|8228|8230|8229|8226.3|8225.3|143
1744806300000|2025-04-16 12:25:00|8229.3|8228.3|8229.5|8228.5|8230.5|8229.5|8228.5|8227.5|228
1744806600000|2025-04-16 12:30:00|8230|8229|8232.3|8231.3|8234|8233|8227|8226|311
1744806900000|2025-04-16 12:35:00|8231.8|8230.8|8224.8|8223.8|8234.5|8233.5|8224.3|8223.3|136
1744807200000|2025-04-16 12:40:00|8225.5|8224.5|8220.8|8219.8|8226|8225|8219.8|8218.8|246
1744807500000|2025-04-16 12:45:00|8221.3|8220.3|8218.5|8217.5|8224.5|8223.5|8217.5|8216.5|221
1744807800000|2025-04-16 12:50:00|8218|8217|8222.8|8221.8|8223.5|8222.5|8214|8213|193
1744808100000|2025-04-16 12:55:00|8222.3|8221.3|8221.5|8220.5|8226|8225|8220.3|8219.3|165
1744808400000|2025-04-16 13:00:00|8222.5|8221.5|8217.5|8216.5|8222.5|8221.5|8211.5|8210.5|443
1744808700000|2025-04-16 13:05:00|8217.3|8216.3|8219|8218|8219|8218|8212|8211|363
1744809000000|2025-04-16 13:10:00|8218.8|8217.8|8217.3|8216.3|8223.3|8222.3|8216|8215|264
1744809300000|2025-04-16 13:15:00|8216.8|8215.8|8214.3|8213.3|8217.8|8216.8|8211.8|8210.8|341
1744809600000|2025-04-16 13:20:00|8214|8213|8211.8|8210.8|8215|8214|8208|8207|241
1744809900000|2025-04-16 13:25:00|8211.5|8210.5|8217|8216|8217.8|8216.8|8211|8210|244
1744810200000|2025-04-16 13:30:00|8218.3|8217.3|8223.5|8222.5|8224.5|8223.5|8214.3|8213.3|748
1744810500000|2025-04-16 13:35:00|8223|8222|8226.5|8225.5|8231.5|8230.5|8219|8218|498
1744810800000|2025-04-16 13:40:00|8226.3|8225.3|8225|8224|8228|8227|8220.8|8219.8|429
1744811100000|2025-04-16 13:45:00|8225.5|8224.5|8226.8|8225.8|8231.5|8230.5|8220.5|8219.5|496
1744811400000|2025-04-16 13:50:00|8227|8226|8218.5|8217.5|8231.8|8230.8|8216|8215|548
1744811700000|2025-04-16 13:55:00|8218|8217|8216|8215|8228|8227|8215.5|8214.5|360
1744812000000|2025-04-16 14:00:00|8215.8|8214.8|8224|8223|8227.3|8226.3|8214.8|8213.8|583
1744812300000|2025-04-16 14:05:00|8225.5|8224.5|8226.5|8225.5|8232|8231|8224.8|8223.8|829
1744812600000|2025-04-16 14:10:00|8226.8|8225.8|8221.8|8220.8|8228|8227|8221|8220|299
1744812900000|2025-04-16 14:15:00|8222|8221|8226|8225|8226.5|8225.5|8216.5|8215.5|579
1744813200000|2025-04-16 14:20:00|8225.8|8224.8|8228|8227|8231|8230|8223.5|8222.5|276
1744813500000|2025-04-16 14:25:00|8227.8|8226.8|8227.5|8226.5|8233.3|8232.3|8225.8|8224.8|391
1744813800000|2025-04-16 14:30:00|8227|8226|8230.5|8229.5|8232.3|8231.3|8226.3|8225.3|385
1744814100000|2025-04-16 14:35:00|8230.3|8229.3|8229.5|8228.5|8231.3|8230.3|8224.3|8223.3|1002
1744814400000|2025-04-16 14:40:00|8229.3|8228.3|8235.5|8234.5|8236|8235|8226.3|8225.3|1306
1744814700000|2025-04-16 14:45:00|8235.3|8234.3|8234.5|8233.5|8237.5|8236.5|8232.8|8231.8|468
1744815000000|2025-04-16 14:50:00|8234.3|8233.3|8237.3|8236.3|8240.8|8239.8|8232|8231|528
1744815300000|2025-04-16 14:55:00|8237|8236|8242.5|8241.5|8244.8|8243.8|8235.5|8234.5|515
1744815600000|2025-04-16 15:00:00|8243.8|8242.8|8244|8243|8246.5|8245.5|8237|8236|807
1744815900000|2025-04-16 15:05:00|8244.3|8243.3|8250.8|8249.8|8250.8|8249.8|8244.3|8243.3|839
1744816200000|2025-04-16 15:10:00|8251|8250|8255.8|8254.8|8256.5|8255.5|8250.5|8249.5|628
1744816500000|2025-04-16 15:15:00|8256|8255|8258|8257|8259.8|8258.8|8251|8250|783
1744816800000|2025-04-16 15:20:00|8257.5|8256.5|8267.5|8266.5|8268.5|8267.5|8255.8|8254.8|970
1744817100000|2025-04-16 15:25:00|8267|8266|8278.8|8276.8|8279.3|8278.3|8267|8266|4008
1744817400000|2025-04-16 15:30:00|8271.2|8269.2|8264.4|8262.4|8272.9|8270.9|8261.2|8259.2|9180
1744817700000|2025-04-16 15:35:00|8264.7|8262.7|8260.2|8258.2|8265.2|8263.2|8259.7|8257.7|2571
1744818000000|2025-04-16 15:40:00|8259.9|8257.9|8256.2|8254.2|8261.2|8259.2|8254.7|8252.7|812
1744818300000|2025-04-16 15:45:00|8256.4|8254.4|8249.2|8247.2|8258.2|8256.2|8246.9|8244.9|485
1744818600000|2025-04-16 15:50:00|8249.4|8247.4|8248.4|8246.4|8251.4|8249.4|8245.2|8243.2|495
1744818900000|2025-04-16 15:55:00|8247.9|8245.9|8247.9|8245.9|8253.2|8251.2|8245.2|8243.2|323
1744819200000|2025-04-16 16:00:00|8248.2|8246.2|8244.2|8242.2|8248.7|8246.7|8239.7|8237.7|416
1744819500000|2025-04-16 16:05:00|8243.9|8241.9|8240.9|8238.9|8243.9|8241.9|8234.2|8232.2|181
1744819800000|2025-04-16 16:10:00|8241.4|8239.4|8241.4|8239.4|8245.9|8243.9|8240.9|8238.9|263
1744820100000|2025-04-16 16:15:00|8241.7|8239.7|8243.2|8241.2|8246.7|8244.7|8241.4|8239.4|142
1744820400000|2025-04-16 16:20:00|8242.7|8240.7|8243.9|8241.9|8243.9|8241.9|8238.4|8236.4|255
1744820700000|2025-04-16 16:25:00|8244.2|8242.2|8242.4|8240.4|8244.4|8242.4|8239.7|8237.7|88
1744821000000|2025-04-16 16:30:00|8242.2|8240.2|8246.9|8244.9|8247.2|8245.2|8240.7|8238.7|103
1744821300000|2025-04-16 16:35:00|8247.2|8245.2|8238.2|8236.2|8247.7|8245.7|8236.7|8234.7|163
1744821600000|2025-04-16 16:40:00|8238.4|8236.4|8245.4|8243.4|8245.4|8243.4|8235.2|8233.2|89
1744821900000|2025-04-16 16:45:00|8245.7|8243.7|8241.9|8239.9|8246.4|8244.4|8238.4|8236.4|76
1744822200000|2025-04-16 16:50:00|8241.7|8239.7|8244.9|8242.9|8244.9|8242.9|8239.9|8237.9|218
1744822500000|2025-04-16 16:55:00|8245.2|8243.2|8243.7|8241.7|8247.2|8245.2|8242.4|8240.4|141
1744822800000|2025-04-16 17:00:00|8243.9|8241.9|8244.9|8242.9|8247.4|8245.4|8240.4|8238.4|143
1744823100000|2025-04-16 17:05:00|8244.4|8242.4|8245.4|8243.4|8250.7|8248.7|8241.4|8239.4|113
1744823400000|2025-04-16 17:10:00|8245.2|8243.2|8250.4|8248.4|8250.7|8248.7|8241.7|8239.7|162
1744823700000|2025-04-16 17:15:00|8250.9|8248.9|8256.9|8254.9|8258.2|8256.2|8250.4|8248.4|167
1744824000000|2025-04-16 17:20:00|8256.7|8254.7|8254.7|8252.7|8261.4|8259.4|8253.4|8251.4|131
1744824300000|2025-04-16 17:25:00|8254.9|8252.9|8260.2|8258.2|8261.4|8259.4|8253.9|8251.9|184
1744824600000|2025-04-16 17:30:00|8260.4|8258.4|8235.9|8233.9|8260.7|8258.7|8235.4|8233.4|477
1744824900000|2025-04-16 17:35:00|8235.7|8233.7|8234.9|8232.9|8244.9|8242.9|8232.4|8230.4|204
1744825200000|2025-04-16 17:40:00|8235.2|8233.2|8228.4|8226.4|8235.2|8233.2|8224.9|8222.9|219
1744825500000|2025-04-16 17:45:00|8228.2|8226.2|8218.9|8216.9|8228.2|8226.2|8215.4|8213.4|228
1744825800000|2025-04-16 17:50:00|8218.7|8216.7|8218.7|8216.7|8226.4|8224.4|8212.7|8210.7|294
1744826100000|2025-04-16 17:55:00|8218.9|8216.9|8204.7|8202.7|8221.7|8219.7|8202.4|8200.4|386
1744826400000|2025-04-16 18:00:00|8204.9|8202.9|8210.9|8208.9|8218.2|8216.2|8204.7|8202.7|219
1744826700000|2025-04-16 18:05:00|8211.2|8209.2|8212.4|8210.4|8216.7|8214.7|8206.7|8204.7|116
1744827000000|2025-04-16 18:10:00|8213.2|8211.2|8213.2|8211.2|8218.4|8216.4|8206.7|8204.7|231
1744827300000|2025-04-16 18:15:00|8213.7|8211.7|8204.9|8202.9|8215.4|8213.4|8200.9|8198.9|157
1744827600000|2025-04-16 18:20:00|8205.2|8203.2|8215.7|8213.7|8217.4|8215.4|8202.2|8200.2|181
1744827900000|2025-04-16 18:25:00|8214.9|8212.9|8213.4|8211.4|8219.4|8217.4|8211.9|8209.9|98
1744828200000|2025-04-16 18:30:00|8213.2|8211.2|8206.9|8204.9|8214.4|8212.4|8206.4|8204.4|94
1744828500000|2025-04-16 18:35:00|8206.4|8204.4|8194.9|8192.9|8206.7|8204.7|8194.2|8192.2|132
1744828800000|2025-04-16 18:40:00|8194.4|8192.4|8193.4|8191.4|8198.4|8196.4|8189.4|8187.4|255
1744829100000|2025-04-16 18:45:00|8193.9|8191.9|8192.2|8190.2|8197.4|8195.4|8190.2|8188.2|72
1744829400000|2025-04-16 18:50:00|8191.9|8189.9|8186.9|8184.9|8192.4|8190.4|8185.4|8183.4|93
1744829700000|2025-04-16 18:55:00|8187.2|8185.2|8183.4|8181.4|8192.4|8190.4|8182.2|8180.2|162
1744830000000|2025-04-16 19:00:00|8183.7|8181.7|8178.4|8176.4|8187.2|8185.2|8176.2|8174.2|93
1744830300000|2025-04-16 19:05:00|8178.9|8176.9|8174.4|8172.4|8181.4|8179.4|8172.4|8170.4|118
1744830600000|2025-04-16 19:10:00|8174.2|8172.2|8176.9|8174.9|8182.2|8180.2|8169.2|8167.2|168
1744830900000|2025-04-16 19:15:00|8176.7|8174.7|8166.9|8164.9|8179.4|8177.4|8166.9|8164.9|167
1744831200000|2025-04-16 19:20:00|8166.4|8164.4|8159.4|8157.4|8166.7|8164.7|8157.4|8155.4|238
1744831500000|2025-04-16 19:25:00|8158.2|8156.2|8158.4|8156.4|8160.9|8158.9|8155.4|8153.4|336
1744831800000|2025-04-16 19:30:00|8158.7|8156.7|8165.7|8163.7|8170.7|8168.7|8158.7|8156.7|204
1744832100000|2025-04-16 19:35:00|8165.4|8163.4|8168.9|8166.9|8169.9|8167.9|8162.4|8160.4|178
1744832400000|2025-04-16 19:40:00|8169.2|8167.2|8169.9|8167.9|8174.9|8172.9|8167.4|8165.4|288
1744832700000|2025-04-16 19:45:00|8169.7|8167.7|8175.4|8173.4|8177.4|8175.4|8168.9|8166.9|357
1744833000000|2025-04-16 19:50:00|8180.2|8178.2|8191.2|8189.2|8194.2|8192.2|8178.4|8176.4|469
1744833300000|2025-04-16 19:55:00|8191.7|8189.7|8187.9|8183.9|8193.4|8191.4|8180.7|8178.7|1113
1744833600000|2025-04-16 20:00:00|8186.1|8182.1|8196.2|8192.2|8196.3|8192.3|8182.4|8178.4|0
1744833900000|2025-04-16 20:05:00|8196.3|8192.3|8188.4|8184.4|8199.1|8195.1|8186.4|8182.4|0
1744834200000|2025-04-16 20:10:00|8188.7|8184.7|8199.7|8195.7|8200.5|8196.5|8188.5|8184.5|0
1744834500000|2025-04-16 20:15:00|8199.8|8195.8|8198.8|8194.8|8201.5|8197.5|8197.5|8193.5|0
1744834800000|2025-04-16 20:20:00|8198.6|8194.6|8193.7|8189.7|8198.6|8194.6|8192.1|8188.1|0
1744835100000|2025-04-16 20:25:00|8193.6|8189.6|8196.6|8192.6|8198.2|8194.2|8193.5|8189.5|0
1744835400000|2025-04-16 20:30:00|8196.7|8192.7|8197|8193|8198.9|8194.9|8195.2|8191.2|0
1744835700000|2025-04-16 20:35:00|8196.9|8192.9|8198.8|8194.8|8199.9|8195.9|8196.5|8192.5|0
1744836000000|2025-04-16 20:40:00|8198.7|8194.7|8190.9|8186.9|8198.8|8194.8|8190.2|8186.2|0
1744836300000|2025-04-16 20:45:00|8190.7|8186.7|8189.8|8185.8|8193.2|8189.2|8189.8|8185.8|0
1744836600000|2025-04-16 20:50:00|8189.7|8185.7|8185|8181|8189.7|8185.7|8177.3|8173.3|0
1744836900000|2025-04-16 20:55:00|8185.3|8181.3|8183.2|8179.2|8186.2|8182.2|8182.5|8178.5|0
1744837200000|2025-04-16 21:00:00|8183.4|8179.4|8182.6|8178.6|8185.7|8181.7|8182.2|8178.2|0
1744837500000|2025-04-16 21:05:00|8182.7|8178.7|8183.3|8179.3|8183.3|8179.3|8182.1|8178.1|0
1744837800000|2025-04-16 21:10:00|8183.2|8179.2|8184.7|8180.7|8184.7|8180.7|8183.2|8179.2|0
1744838100000|2025-04-16 21:15:00|8184.8|8180.8|8187.8|8183.8|8187.8|8183.8|8184.3|8180.3|0
1744838400000|2025-04-16 21:20:00|8188|8184|8188.1|8184.1|8188.3|8184.3|8187.8|8183.8|0
1744838700000|2025-04-16 21:25:00|8188.2|8184.2|8190.7|8186.7|8190.7|8186.7|8188.2|8184.2|0
1744839000000|2025-04-16 21:30:00|8190.6|8186.6|8192.4|8188.4|8192.4|8188.4|8190.3|8186.3|0
1744839300000|2025-04-16 21:35:00|8192.5|8188.5|8191.5|8187.5|8193.3|8189.3|8191.5|8187.5|0
1744839600000|2025-04-16 21:40:00|8191.4|8187.4|8191.7|8187.7|8192.4|8188.4|8191.4|8187.4|0
1744839900000|2025-04-16 21:45:00|8191.6|8187.6|8193.7|8189.7|8193.7|8189.7|8190.8|8186.8|0
1744840200000|2025-04-16 21:50:00|8193.9|8189.9|8195.5|8191.5|8197.8|8193.8|8193.7|8189.7|0
1744840500000|2025-04-16 21:55:00|8195.4|8191.4|8194.3|8190.3|8195.4|8191.4|8192.8|8188.8|0
1744840800000|2025-04-16 22:00:00|8195.7|8191.7|8199.1|8195.1|8199.6|8195.6|8191.4|8187.4|0
1744841100000|2025-04-16 22:05:00|8199|8195|8195.9|8191.9|8199.1|8195.1|8194|8190|0
1744841400000|2025-04-16 22:10:00|8195.8|8191.8|8196.7|8192.7|8199.2|8195.2|8193.4|8189.4|0
1744841700000|2025-04-16 22:15:00|8196.8|8192.8|8194.7|8190.7|8197.7|8193.7|8192.6|8188.6|0
1744842000000|2025-04-16 22:20:00|8194.6|8190.6|8198.4|8194.4|8199.8|8195.8|8192.5|8188.5|0
1744842300000|2025-04-16 22:25:00|8198.3|8194.3|8199.3|8195.3|8200.3|8196.3|8197.8|8193.8|0
1744842600000|2025-04-16 22:30:00|8199.4|8195.4|8197|8193|8201.4|8197.4|8196.9|8192.9|0
1744842900000|2025-04-16 22:35:00|8196.9|8192.9|8200.4|8196.4|8200.5|8196.5|8196.2|8192.2|0
1744843200000|2025-04-16 22:40:00|8200.6|8196.6|8201.6|8197.6|8202.1|8198.1|8199.8|8195.8|0
1744843500000|2025-04-16 22:45:00|8201.5|8197.5|8201|8197|8203|8199|8199.1|8195.1|0
1744843800000|2025-04-16 22:50:00|8200.8|8196.8|8199.5|8195.5|8202.1|8198.1|8197.2|8193.2|0
1744844100000|2025-04-16 22:55:00|8199.6|8195.6|8200.2|8196.2|8202.9|8198.9|8199.5|8195.5|0
1744844400000|2025-04-16 23:00:00|8200.3|8196.3|8198.3|8194.3|8202.3|8198.3|8198.1|8194.1|0
1744844700000|2025-04-16 23:05:00|8198.4|8194.4|8191.6|8187.6|8198.4|8194.4|8189.6|8185.6|0
1744845000000|2025-04-16 23:10:00|8191.7|8187.7|8195.9|8191.9|8196.2|8192.2|8191.6|8187.6|0
1744845300000|2025-04-16 23:15:00|8195.8|8191.8|8201|8197|8203.4|8199.4|8195.4|8191.4|0
1744845600000|2025-04-16 23:20:00|8200.9|8196.9|8199.2|8195.2|8201.7|8197.7|8197.6|8193.6|0
1744845900000|2025-04-16 23:25:00|8199.1|8195.1|8199.6|8195.6|8200|8196|8198.3|8194.3|0
1744846200000|2025-04-16 23:30:00|8199.4|8195.4|8195.4|8191.4|8199.4|8195.4|8195.1|8191.1|0
1744846500000|2025-04-16 23:35:00|8195.3|8191.3|8185.8|8181.8|8195.9|8191.9|8184.5|8180.5|0
1744846800000|2025-04-16 23:40:00|8185.9|8181.9|8197.1|8193.1|8198.3|8194.3|8185.3|8181.3|0
1744847100000|2025-04-16 23:45:00|8197.2|8193.2|8195.6|8191.6|8200|8196|8195.6|8191.6|0
1744847400000|2025-04-16 23:50:00|8195.7|8191.7|8194.4|8190.4|8197.6|8193.6|8192.1|8188.1|0
1744847700000|2025-04-16 23:55:00|8194.5|8190.5|8196.1|8192.1|8197.8|8193.8|8191.4|8187.4|0
1744848000000|2025-04-17 00:00:00|8196.2|8192.2|8201.9|8198.9|8207.9|8204.9|8189.6|8185.6|123
1744848300000|2025-04-17 00:05:00|8201.7|8198.7|8201.2|8198.2|8202.4|8199.4|8196.9|8193.9|14
1744848600000|2025-04-17 00:10:00|8201.7|8198.7|8201.7|8198.7|8203.2|8200.2|8199.9|8196.9|12
1744848900000|2025-04-17 00:15:00|8201.9|8198.9|8197.4|8194.4|8208.9|8205.9|8196.4|8193.4|123
1744849200000|2025-04-17 00:20:00|8197.2|8194.2|8202.2|8199.2|8204.4|8201.4|8195.2|8192.2|33
1744849500000|2025-04-17 00:25:00|8201.9|8198.9|8198.7|8195.7|8205.4|8202.4|8198.2|8195.2|13
1744849800000|2025-04-17 00:30:00|8197.7|8194.7|8201.4|8198.4|8202.9|8199.9|8197.7|8194.7|9
1744850100000|2025-04-17 00:35:00|8201.7|8198.7|8202.4|8199.4|8202.9|8199.9|8200.9|8197.9|9
1744850400000|2025-04-17 00:40:00|8202.7|8199.7|8202.2|8199.2|8203.7|8200.7|8201.7|8198.7|15
1744850700000|2025-04-17 00:45:00|8202.4|8199.4|8200.7|8197.7|8202.9|8199.9|8199.9|8196.9|16
1744851000000|2025-04-17 00:50:00|8201.2|8198.2|8205.9|8202.9|8207.9|8204.9|8201.2|8198.2|14
1744851300000|2025-04-17 00:55:00|8207.9|8204.9|8212.2|8209.2|8212.4|8209.4|8205.9|8202.9|17
1744851600000|2025-04-17 01:00:00|8211.9|8208.9|8207.4|8204.4|8212.9|8209.9|8206.4|8203.4|15
1744851900000|2025-04-17 01:05:00|8207.7|8204.7|8208.7|8205.7|8209.4|8206.4|8205.9|8202.9|17
1744852200000|2025-04-17 01:10:00|8208.9|8205.9|8208.7|8205.7|8211.7|8208.7|8206.4|8203.4|47
1744852500000|2025-04-17 01:15:00|8208.9|8205.9|8210.2|8207.2|8212.4|8209.4|8208.9|8205.9|3
1744852800000|2025-04-17 01:20:00|8210.4|8207.4|8212.4|8209.4|8212.9|8209.9|8210.2|8207.2|3
1744853100000|2025-04-17 01:25:00|8212.7|8209.7|8209.9|8206.9|8214.2|8211.2|8209.2|8206.2|18
1744853400000|2025-04-17 01:30:00|8210.4|8207.4|8216.7|8213.7|8216.7|8213.7|8210.4|8207.4|11
1744853700000|2025-04-17 01:35:00|8217.2|8214.2|8217.9|8214.9|8219.4|8216.4|8216.2|8213.2|28
1744854000000|2025-04-17 01:40:00|8218.9|8215.9|8220.9|8217.9|8220.9|8217.9|8217.4|8214.4|44
1744854300000|2025-04-17 01:45:00|8221.2|8218.2|8220.7|8217.7|8223.9|8220.9|8219.9|8216.9|35
1744854600000|2025-04-17 01:50:00|8222.4|8219.4|8225.9|8222.9|8227.4|8224.4|8221.7|8218.7|43
1744854900000|2025-04-17 01:55:00|8226.2|8223.2|8223.2|8220.2|8226.9|8223.9|8222.9|8219.9|31
1744855200000|2025-04-17 02:00:00|8223.4|8220.4|8221.4|8218.4|8223.9|8220.9|8218.2|8215.2|29
1744855500000|2025-04-17 02:05:00|8222.7|8219.7|8227.7|8224.7|8227.7|8224.7|8222.4|8219.4|16
1744855800000|2025-04-17 02:10:00|8227.9|8224.9|8229.2|8226.2|8231.7|8228.7|8226.4|8223.4|8
1744856100000|2025-04-17 02:15:00|8228.9|8225.9|8234.9|8231.9|8236.4|8233.4|8228.7|8225.7|20
1744856400000|2025-04-17 02:20:00|8235.2|8232.2|8234.4|8231.4|8236.7|8233.7|8233.4|8230.4|8
1744856700000|2025-04-17 02:25:00|8234.2|8231.2|8236.7|8233.7|8237.7|8234.7|8233.4|8230.4|18
1744857000000|2025-04-17 02:30:00|8236.4|8233.4|8233.4|8230.4|8236.7|8233.7|8232.2|8229.2|12
1744857300000|2025-04-17 02:35:00|8233.2|8230.2|8231.2|8228.2|8233.2|8230.2|8230.4|8227.4|6
1744857600000|2025-04-17 02:40:00|8230.4|8227.4|8231.7|8228.7|8231.7|8228.7|8229.4|8226.4|5
1744857900000|2025-04-17 02:45:00|8231.4|8228.4|8233.7|8230.7|8235.2|8232.2|8229.9|8226.9|14
1744858200000|2025-04-17 02:50:00|8234.2|8231.2|8236.7|8233.7|8237.7|8234.7|8232.9|8229.9|9
1744858500000|2025-04-17 02:55:00|8236.9|8233.9|8238.7|8235.7|8239.4|8236.4|8235.9|8232.9|56
1744858800000|2025-04-17 03:00:00|8236.7|8233.7|8239.7|8236.7|8240.2|8237.2|8236.4|8233.4|35
1744859100000|2025-04-17 03:05:00|8239.9|8236.9|8237.7|8234.7|8240.2|8237.2|8236.7|8233.7|64
1744859400000|2025-04-17 03:10:00|8237.9|8234.9|8239.4|8236.4|8240.4|8237.4|8237.9|8234.9|6
1744859700000|2025-04-17 03:15:00|8239.9|8236.9|8243.7|8240.7|8244.4|8241.4|8239.9|8236.9|17
1744860000000|2025-04-17 03:20:00|8242.9|8239.9|8244.2|8241.2|8244.9|8241.9|8240.4|8237.4|12
1744860300000|2025-04-17 03:25:00|8244.4|8241.4|8244.7|8241.7|8247.2|8244.2|8244.4|8241.4|20
1744860600000|2025-04-17 03:30:00|8244.9|8241.9|8245.2|8242.2|8246.4|8243.4|8243.7|8240.7|17
1744860900000|2025-04-17 03:35:00|8244.4|8241.4|8242.9|8239.9|8244.4|8241.4|8241.7|8238.7|6
1744861200000|2025-04-17 03:40:00|8243.2|8240.2|8244.2|8241.2|8244.9|8241.9|8241.2|8238.2|15
1744861500000|2025-04-17 03:45:00|8244.4|8241.4|8246.8|8243.8|8246.8|8243.8|8241.7|8238.7|7
1744861800000|2025-04-17 03:50:00|8247.3|8244.3|8251|8248|8251.3|8248.3|8247.3|8244.3|18
1744862100000|2025-04-17 03:55:00|8251.3|8248.3|8254.8|8251.8|8257.8|8254.8|8250.8|8247.8|22
1744862400000|2025-04-17 04:00:00|8253.8|8250.8|8253.3|8250.3|8255.8|8252.8|8253.3|8250.3|10
1744862700000|2025-04-17 04:05:00|8253|8250|8252|8249|8255.8|8252.8|8252|8249|10
1744863000000|2025-04-17 04:10:00|8252.3|8249.3|8249.5|8246.5|8252.3|8249.3|8249.3|8246.3|63
1744863300000|2025-04-17 04:15:00|8249.8|8246.8|8248|8245|8250.3|8247.3|8246.3|8243.3|40
1744863600000|2025-04-17 04:20:00|8248.3|8245.3|8250|8247|8250.3|8247.3|8248.3|8245.3|16
1744863900000|2025-04-17 04:25:00|8250.3|8247.3|8251.3|8248.3|8252.8|8249.8|8249.8|8246.8|5
1744864200000|2025-04-17 04:30:00|8249.5|8246.5|8248.5|8245.5|8249.8|8246.8|8247.8|8244.8|8
1744864500000|2025-04-17 04:35:00|8248.3|8245.3|8246.5|8243.5|8249.8|8246.8|8246.5|8243.5|8
1744864800000|2025-04-17 04:40:00|8246.8|8243.8|8249.5|8246.5|8250.3|8247.3|8246.8|8243.8|9
1744865100000|2025-04-17 04:45:00|8248|8245|8248.5|8245.5|8249.3|8246.3|8247|8244|9
1744865400000|2025-04-17 04:50:00|8247.3|8244.3|8248|8245|8250|8247|8247.3|8244.3|9
1744865700000|2025-04-17 04:55:00|8247.5|8244.5|8249|8246|8249.5|8246.5|8247|8244|14
1744866000000|2025-04-17 05:00:00|8248.8|8245.8|8250.3|8247.3|8251.8|8248.8|8246.3|8243.3|19
1744866300000|2025-04-17 05:05:00|8250.5|8247.5|8251|8248|8251.5|8248.5|8249|8246|10
1744866600000|2025-04-17 05:10:00|8250.8|8247.8|8250.8|8247.8|8251.5|8248.5|8249.3|8246.3|7
1744866900000|2025-04-17 05:15:00|8250.5|8247.5|8248.5|8245.5|8250.8|8247.8|8247.8|8244.8|13
1744867200000|2025-04-17 05:20:00|8248.3|8245.3|8247.3|8244.3|8249.8|8246.8|8246.8|8243.8|11
1744867500000|2025-04-17 05:25:00|8247|8244|8247.8|8244.8|8247.8|8244.8|8245.5|8242.5|10
1744867800000|2025-04-17 05:30:00|8247.3|8244.3|8248.3|8245.3|8253.8|8250.8|8246.5|8243.5|19
1744868100000|2025-04-17 05:35:00|8248.5|8245.5|8251.5|8248.5|8252.8|8249.8|8248.3|8245.3|35
1744868400000|2025-04-17 05:40:00|8250.3|8247.3|8248|8245|8251.5|8248.5|8246.8|8243.8|35
1744868700000|2025-04-17 05:45:00|8248.3|8245.3|8246|8243|8248.5|8245.5|8243.8|8240.8|28
1744869000000|2025-04-17 05:50:00|8246.3|8243.3|8241.8|8238.8|8246.8|8243.8|8241.8|8238.8|20
1744869300000|2025-04-17 05:55:00|8242|8239|8245|8242|8245|8242|8241.8|8238.8|2
1744869600000|2025-04-17 06:00:00|8244.8|8241.8|8244.8|8242.8|8244.8|8242.8|8237.5|8235.5|236
1744869900000|2025-04-17 06:05:00|8244.5|8242.5|8249.8|8247.8|8252|8250|8242.3|8240.3|143
1744870200000|2025-04-17 06:10:00|8249.3|8247.3|8255.3|8253.3|8255.5|8253.5|8247.5|8245.5|92
1744870500000|2025-04-17 06:15:00|8255.5|8253.5|8253|8251|8259.5|8257.5|8249.5|8247.5|130
1744870800000|2025-04-17 06:20:00|8252.5|8250.5|8253|8251|8253|8251|8249.5|8247.5|37
1744871100000|2025-04-17 06:25:00|8252.5|8250.5|8253|8251|8255.3|8253.3|8250.5|8248.5|44
1744871400000|2025-04-17 06:30:00|8252.5|8250.5|8246.3|8244.3|8252.8|8250.8|8243.8|8241.8|72
1744871700000|2025-04-17 06:35:00|8246.5|8244.5|8244|8242|8246.8|8244.8|8242.3|8240.3|59
1744872000000|2025-04-17 06:40:00|8243.8|8241.8|8240.8|8238.8|8247.5|8245.5|8240.8|8238.8|146
1744872300000|2025-04-17 06:45:00|8240.5|8238.5|8241|8239|8243.3|8241.3|8236|8234|209
1744872600000|2025-04-17 06:50:00|8240.8|8238.8|8233|8231|8240.8|8238.8|8233|8231|85
1744872900000|2025-04-17 06:55:00|8233.5|8231.5|8237.8|8235.8|8242.8|8240.8|8233.5|8231.5|533
1744873200000|2025-04-17 07:00:00|8238.3|8236.3|8221|8220|8249.3|8248.3|8220|8219|1704
1744873500000|2025-04-17 07:05:00|8221.3|8220.3|8216|8215|8221.5|8220.5|8210.8|8209.8|904
1744873800000|2025-04-17 07:10:00|8217.5|8216.5|8231.5|8230.5|8233.5|8232.5|8214.8|8213.8|999
1744874100000|2025-04-17 07:15:00|8230|8229|8247.5|8246.5|8255.5|8254.5|8228.5|8227.5|1366
1744874400000|2025-04-17 07:20:00|8247|8246|8248.5|8247.5|8248.8|8247.8|8241|8240|503
1744874700000|2025-04-17 07:25:00|8249.5|8248.5|8254|8253|8258.3|8257.3|8249.3|8248.3|572
1744875000000|2025-04-17 07:30:00|8254.5|8253.5|8256.3|8255.3|8260|8259|8254.3|8253.3|535
1744875300000|2025-04-17 07:35:00|8256|8255|8240.8|8239.8|8256.8|8255.8|8240|8239|414
1744875600000|2025-04-17 07:40:00|8240.6|8239.6|8238.6|8237.6|8244.3|8243.3|8237.3|8236.3|529
1744875900000|2025-04-17 07:45:00|8238.3|8237.3|8239.3|8238.3|8245.8|8244.8|8238.1|8237.1|557
1744876200000|2025-04-17 07:50:00|8237.8|8236.8|8232.6|8231.6|8240.3|8239.3|8229.3|8228.3|281
1744876500000|2025-04-17 07:55:00|8231.8|8230.8|8228.8|8227.8|8232.8|8231.8|8224.3|8223.3|289
1744876800000|2025-04-17 08:00:00|8229.3|8228.3|8225.3|8224.3|8235.8|8234.8|8224.8|8223.8|305
1744877100000|2025-04-17 08:05:00|8224.8|8223.8|8232.8|8231.8|8235.3|8234.3|8224.3|8223.3|303
1744877400000|2025-04-17 08:10:00|8232.6|8231.6|8231.3|8230.3|8235.3|8234.3|8226.8|8225.8|214
1744877700000|2025-04-17 08:15:00|8230.8|8229.8|8225.8|8224.8|8233.8|8232.8|8224.3|8223.3|205
1744878000000|2025-04-17 08:20:00|8225.6|8224.6|8229.3|8228.3|8232.3|8231.3|8221.8|8220.8|1086
1744878300000|2025-04-17 08:25:00|8229.1|8228.1|8230.3|8229.3|8232.3|8231.3|8228.3|8227.3|244
1744878600000|2025-04-17 08:30:00|8231.1|8230.1|8226.6|8225.6|8235.3|8234.3|8225.3|8224.3|681
1744878900000|2025-04-17 08:35:00|8226.8|8225.8|8233.3|8232.3|8234.6|8233.6|8226.1|8225.1|433
1744879200000|2025-04-17 08:40:00|8233.1|8232.1|8227.1|8226.1|8233.6|8232.6|8226.6|8225.6|209
1744879500000|2025-04-17 08:45:00|8227.8|8226.8|8221.8|8220.8|8229.1|8228.1|8220.3|8219.3|318
1744879800000|2025-04-17 08:50:00|8220.8|8219.8|8213.3|8212.3|8225.1|8224.1|8213.1|8212.1|1094
1744880100000|2025-04-17 08:55:00|8213.8|8212.8|8211.3|8210.3|8215.8|8214.8|8210.3|8209.3|894
1744880400000|2025-04-17 09:00:00|8211.6|8210.6|8213.3|8212.3|8213.3|8212.3|8209.3|8208.3|838
1744880700000|2025-04-17 09:05:00|8213.8|8212.8|8205.3|8204.3|8214.3|8213.3|8202.6|8201.6|1561
1744881000000|2025-04-17 09:10:00|8202.8|8201.8|8203.8|8202.8|8209.3|8208.3|8190.3|8189.3|6236
1744881300000|2025-04-17 09:15:00|8203.3|8202.3|8211.3|8210.3|8211.3|8210.3|8199.8|8198.8|958
1744881600000|2025-04-17 09:20:00|8211.1|8210.1|8212.8|8211.8|8219.1|8218.1|8210.8|8209.8|533
1744881900000|2025-04-17 09:25:00|8213.1|8212.1|8213.3|8212.3|8215.1|8214.1|8209.6|8208.6|275
1744882200000|2025-04-17 09:30:00|8214.3|8213.3|8215.3|8214.3|8216.8|8215.8|8211.3|8210.3|199
1744882500000|2025-04-17 09:35:00|8215.6|8214.6|8217.3|8216.3|8218.3|8217.3|8213.8|8212.8|164
1744882800000|2025-04-17 09:40:00|8216.8|8215.8|8219.6|8218.6|8219.8|8218.8|8215.1|8214.1|269
1744883100000|2025-04-17 09:45:00|8219.3|8218.3|8222.3|8221.3|8223.3|8222.3|8213.8|8212.8|322
1744883400000|2025-04-17 09:50:00|8222.6|8221.6|8222.8|8221.8|8223.3|8222.3|8215.3|8214.3|305
1744883700000|2025-04-17 09:55:00|8221.8|8220.8|8224.8|8223.8|8228.3|8227.3|8219.6|8218.6|227
1744884000000|2025-04-17 10:00:00|8224.3|8223.3|8221.3|8220.3|8228.8|8227.8|8219.3|8218.3|213
1744884300000|2025-04-17 10:05:00|8221.6|8220.6|8221.6|8220.6|8230.3|8229.3|8221.3|8220.3|395
1744884600000|2025-04-17 10:10:00|8222.1|8221.1|8207.1|8206.1|8225.3|8224.3|8206.8|8205.8|541
1744884900000|2025-04-17 10:15:00|8207.3|8206.3|8194.3|8193.3|8209.3|8208.3|8193.3|8192.3|491
1744885200000|2025-04-17 10:20:00|8194.1|8193.1|8203.3|8202.3|8205.8|8204.8|8193.6|8192.6|562
1744885500000|2025-04-17 10:25:00|8202.8|8201.8|8208.8|8207.8|8208.8|8207.8|8202.8|8201.8|175
1744885800000|2025-04-17 10:30:00|8208.6|8207.6|8213.3|8212.3|8214.3|8213.3|8208.3|8207.3|139
1744886100000|2025-04-17 10:35:00|8213.1|8212.1|8212.8|8211.8|8214.8|8213.8|8212.1|8211.1|128
1744886400000|2025-04-17 10:40:00|8212.6|8211.6|8209.3|8208.3|8213.3|8212.3|8206.6|8205.6|144
1744886700000|2025-04-17 10:45:00|8209.1|8208.1|8219.8|8218.8|8219.8|8218.8|8206.8|8205.8|237
1744887000000|2025-04-17 10:50:00|8220.1|8219.1|8222.3|8221.3|8223.3|8222.3|8217.8|8216.8|166
1744887300000|2025-04-17 10:55:00|8222.6|8221.6|8217.3|8216.3|8223.1|8222.1|8211.3|8210.3|253
1744887600000|2025-04-17 11:00:00|8217.8|8216.8|8222.3|8221.3|8225.3|8224.3|8217.8|8216.8|390
1744887900000|2025-04-17 11:05:00|8221.6|8220.6|8217.3|8216.3|8222.3|8221.3|8213.8|8212.8|219
1744888200000|2025-04-17 11:10:00|8217.6|8216.6|8213.6|8212.6|8218.3|8217.3|8213.1|8212.1|155
1744888500000|2025-04-17 11:15:00|8213.8|8212.8|8217.8|8216.8|8219.8|8218.8|8213.8|8212.8|187
1744888800000|2025-04-17 11:20:00|8218.1|8217.1|8215.6|8214.6|8219.1|8218.1|8215.6|8214.6|126
1744889100000|2025-04-17 11:25:00|8215.3|8214.3|8218.8|8217.8|8219.3|8218.3|8213.3|8212.3|185
1744889400000|2025-04-17 11:30:00|8218.6|8217.6|8210.1|8209.1|8218.8|8217.8|8209.3|8208.3|301
1744889700000|2025-04-17 11:35:00|8209.8|8208.8|8208.8|8207.8|8210.6|8209.6|8206.1|8205.1|235
1744890000000|2025-04-17 11:40:00|8209.3|8208.3|8212.3|8211.3|8212.8|8211.8|8208.3|8207.3|128
1744890300000|2025-04-17 11:45:00|8212.6|8211.6|8224.8|8223.8|8225.3|8224.3|8212.3|8211.3|177
1744890600000|2025-04-17 11:50:00|8225.1|8224.1|8214.6|8213.6|8225.6|8224.6|8214.3|8213.3|282
1744890900000|2025-04-17 11:55:00|8214.8|8213.8|8223.3|8222.3|8223.6|8222.6|8214.6|8213.6|156
1744891200000|2025-04-17 12:00:00|8224.3|8223.3|8225.1|8224.1|8247.8|8246.8|8223.8|8222.8|527
1744891500000|2025-04-17 12:05:00|8224.6|8223.6|8227.8|8226.8|8229.8|8228.8|8224.6|8223.6|208
1744891800000|2025-04-17 12:10:00|8227.3|8226.3|8227.1|8226.1|8229.8|8228.8|8223.1|8222.1|266
1744892100000|2025-04-17 12:15:00|8226.8|8225.8|8234.8|8233.8|8236.3|8235.3|8225.8|8224.8|312
1744892400000|2025-04-17 12:20:00|8235.3|8234.3|8237.3|8236.3|8237.3|8236.3|8231.8|8230.8|271
1744892700000|2025-04-17 12:25:00|8237.6|8236.6|8241.3|8240.3|8242.3|8241.3|8236.8|8235.8|222
1744893000000|2025-04-17 12:30:00|8240.6|8239.6|8244.8|8243.8|8245.8|8244.8|8237.8|8236.8|287
1744893300000|2025-04-17 12:35:00|8244.6|8243.6|8245.8|8244.8|8246.6|8245.6|8242.1|8241.1|285
1744893600000|2025-04-17 12:40:00|8245.3|8244.3|8248.3|8247.3|8248.6|8247.6|8240.3|8239.3|351
1744893900000|2025-04-17 12:45:00|8247.8|8246.8|8243.3|8242.3|8249.1|8248.1|8242.8|8241.8|467
1744894200000|2025-04-17 12:50:00|8243.8|8242.8|8234.3|8233.3|8245.6|8244.6|8233.6|8232.6|849
1744894500000|2025-04-17 12:55:00|8234.6|8233.6|8214.8|8213.8|8234.8|8233.8|8214.6|8213.6|973
1744894800000|2025-04-17 13:00:00|8214.3|8213.3|8230.1|8229.1|8230.3|8229.3|8214.1|8213.1|641
1744895100000|2025-04-17 13:05:00|8229.8|8228.8|8229.1|8228.1|8229.8|8228.8|8225.3|8224.3|251
1744895400000|2025-04-17 13:10:00|8228.8|8227.8|8231.1|8230.1|8238.3|8237.3|8225.1|8224.1|472
1744895700000|2025-04-17 13:15:00|8231.3|8230.3|8234.8|8233.8|8236.3|8235.3|8230.3|8229.3|217
1744896000000|2025-04-17 13:20:00|8234.1|8233.1|8237.8|8236.8|8240.3|8239.3|8234.1|8233.1|383
1744896300000|2025-04-17 13:25:00|8235.1|8234.1|8229.8|8228.8|8235.8|8234.8|8229.3|8228.3|364
1744896600000|2025-04-17 13:30:00|8230.1|8229.1|8236.8|8235.8|8242.6|8241.6|8226.8|8225.8|704
1744896900000|2025-04-17 13:35:00|8237.3|8236.3|8236.8|8235.8|8243.3|8242.3|8231.8|8230.8|608
1744897200000|2025-04-17 13:40:00|8236.1|8235.1|8252.3|8251.3|8254.3|8253.3|8233.3|8232.3|703
1744897500000|2025-04-17 13:45:00|8252.8|8251.8|8261.3|8260.3|8261.8|8260.8|8247.8|8246.8|697
1744897800000|2025-04-17 13:50:00|8262.3|8261.3|8268.3|8267.3|8269.3|8268.3|8260.1|8259.1|498
1744898100000|2025-04-17 13:55:00|8268.6|8267.6|8272.4|8271.4|8272.4|8271.4|8261.1|8260.1|387
1744898400000|2025-04-17 14:00:00|8271.7|8270.7|8272.4|8271.4|8275.7|8274.7|8264.4|8263.4|718
1744898700000|2025-04-17 14:05:00|8272.9|8271.9|8264.9|8263.9|8274.9|8273.9|8260.7|8259.7|527
1744899000000|2025-04-17 14:10:00|8264.7|8263.7|8269.2|8268.2|8275.7|8274.7|8264.2|8263.2|397
1744899300000|2025-04-17 14:15:00|8269|8268|8269.5|8268.5|8273.7|8272.7|8263.7|8262.7|584
1744899600000|2025-04-17 14:20:00|8268.7|8267.7|8268.7|8267.7|8272.5|8271.5|8263.2|8262.2|543
1744899900000|2025-04-17 14:25:00|8268.5|8267.5|8264.5|8263.5|8271.7|8270.7|8262.5|8261.5|542
1744900200000|2025-04-17 14:30:00|8264.2|8263.2|8262.2|8261.2|8265.7|8264.7|8257.7|8256.7|617
1744900500000|2025-04-17 14:35:00|8262|8261|8260.7|8259.7|8265.7|8264.7|8257.5|8256.5|700
1744900800000|2025-04-17 14:40:00|8260.5|8259.5|8264.7|8263.7|8267.5|8266.5|8259|8258|519
1744901100000|2025-04-17 14:45:00|8264.5|8263.5|8273.2|8272.2|8276|8275|8263.5|8262.5|417
1744901400000|2025-04-17 14:50:00|8273.5|8272.5|8276.2|8275.2|8276.2|8275.2|8266.2|8265.2|448
1744901700000|2025-04-17 14:55:00|8276.5|8275.5|8269.7|8268.7|8277.7|8276.7|8269.7|8268.7|654
1744902000000|2025-04-17 15:00:00|8269.5|8268.5|8276.2|8275.2|8277|8276|8269.2|8268.2|581
1744902300000|2025-04-17 15:05:00|8276|8275|8286.2|8285.2|8289.7|8288.7|8275.2|8274.2|715
1744902600000|2025-04-17 15:10:00|8285.5|8284.5|8296.2|8295.2|8296.2|8295.2|8284.7|8283.7|645
1744902900000|2025-04-17 15:15:00|8296.5|8295.5|8293.5|8292.5|8297|8296|8291.7|8290.7|844
1744903200000|2025-04-17 15:20:00|8293.7|8292.7|8289.5|8288.5|8293.7|8292.7|8287|8286|734
1744903500000|2025-04-17 15:25:00|8289.2|8288.2|8289.5|8287.5|8291.2|8290.2|8285.2|8284.2|4393
1744903800000|2025-04-17 15:30:00|8289.2|8287.2|8279|8277|8294|8292|8277.2|8275.2|4769
1744904100000|2025-04-17 15:35:00|8279.7|8277.7|8277.2|8275.2|8284.7|8282.7|8271.2|8269.2|1979
1744904400000|2025-04-17 15:40:00|8277.5|8275.5|8267.2|8265.2|8279.7|8277.7|8267.2|8265.2|464
1744904700000|2025-04-17 15:45:00|8267.5|8265.5|8272.7|8270.7|8276|8274|8265.5|8263.5|355
1744905000000|2025-04-17 15:50:00|8273|8271|8275.5|8273.5|8276.7|8274.7|8266.2|8264.2|771
1744905300000|2025-04-17 15:55:00|8275.7|8273.7|8274.2|8272.2|8284.7|8282.7|8274|8272|401
1744905600000|2025-04-17 16:00:00|8280.2|8278.2|8279.5|8277.5|8291.2|8289.2|8275.5|8273.5|823
1744905900000|2025-04-17 16:05:00|8279.2|8277.2|8293.7|8291.7|8301.2|8299.2|8278.2|8276.2|1510
1744906200000|2025-04-17 16:10:00|8293.5|8291.5|8301.5|8299.5|8301.7|8299.7|8280.2|8278.2|616
1744906500000|2025-04-17 16:15:00|8301.7|8299.7|8317.7|8315.7|8320.2|8318.2|8292.7|8290.7|797
1744906800000|2025-04-17 16:20:00|8317.5|8315.5|8311.5|8309.5|8320.2|8318.2|8310.7|8308.7|228
1744907100000|2025-04-17 16:25:00|8311.7|8309.7|8318.7|8316.7|8321.7|8319.7|8310.7|8308.7|254
1744907400000|2025-04-17 16:30:00|8319|8317|8321.2|8319.2|8323.2|8321.2|8314.2|8312.2|159
1744907700000|2025-04-17 16:35:00|8320.7|8318.7|8312.7|8310.7|8323.2|8321.2|8312.2|8310.2|228
1744908000000|2025-04-17 16:40:00|8313.2|8311.2|8305.5|8303.5|8315.2|8313.2|8302.7|8300.7|246
1744908300000|2025-04-17 16:45:00|8305.2|8303.2|8313.7|8311.7|8316.2|8314.2|8303.2|8301.2|91
1744908600000|2025-04-17 16:50:00|8314.2|8312.2|8321.2|8319.2|8322.5|8320.5|8313.2|8311.2|143
1744908900000|2025-04-17 16:55:00|8320.7|8318.7|8319.2|8317.2|8325.5|8323.5|8318.2|8316.2|215
1744909200000|2025-04-17 17:00:00|8319|8317|8318.7|8316.7|8323.7|8321.7|8316|8314|141
1744909500000|2025-04-17 17:05:00|8319|8317|8318.2|8316.2|8320.2|8318.2|8315.2|8313.2|153
1744909800000|2025-04-17 17:10:00|8318.5|8316.5|8313.2|8311.2|8319.2|8317.2|8312.2|8310.2|106
1744910100000|2025-04-17 17:15:00|8312.5|8310.5|8311.2|8309.2|8314.5|8312.5|8308.2|8306.2|125
1744910400000|2025-04-17 17:20:00|8311|8309|8308.7|8306.7|8311.2|8309.2|8303.2|8301.2|203
1744910700000|2025-04-17 17:25:00|8309|8307|8307.2|8305.2|8314.2|8312.2|8306.2|8304.2|71
1744911000000|2025-04-17 17:30:00|8307.5|8305.5|8314.2|8312.2|8315|8313|8307.5|8305.5|50
1744911300000|2025-04-17 17:35:00|8314.7|8312.7|8317.2|8315.2|8317.2|8315.2|8310.5|8308.5|127
1744911600000|2025-04-17 17:40:00|8317|8315|8313.2|8311.2|8318.2|8316.2|8308.2|8306.2|149
1744911900000|2025-04-17 17:45:00|8312.7|8310.7|8318|8316|8327.7|8325.7|8312.7|8310.7|125
1744912200000|2025-04-17 17:50:00|8318.2|8316.2|8323.2|8321.2|8324.2|8322.2|8317.7|8315.7|141
1744912500000|2025-04-17 17:55:00|8323|8321|8320.2|8318.2|8327|8325|8319|8317|116
1744912800000|2025-04-17 18:00:00|8319.7|8317.7|8324.7|8322.7|8324.7|8322.7|8317.2|8315.2|87
1744913100000|2025-04-17 18:05:00|8324.2|8322.2|8327.2|8325.2|8328.2|8326.2|8322.7|8320.7|95
1744913400000|2025-04-17 18:10:00|8327.5|8325.5|8324|8322|8328.2|8326.2|8324|8322|87
1744913700000|2025-04-17 18:15:00|8324.2|8322.2|8325.5|8323.5|8326.5|8324.5|8322.2|8320.2|73
1744914000000|2025-04-17 18:20:00|8325.2|8323.2|8326.2|8324.2|8328.2|8326.2|8323.7|8321.7|94
1744914300000|2025-04-17 18:25:00|8326.5|8324.5|8321.7|8319.7|8329.7|8327.7|8321.2|8319.2|63
1744914600000|2025-04-17 18:30:00|8322.2|8320.2|8322.2|8320.2|8327.5|8325.5|8321.5|8319.5|67
1744914900000|2025-04-17 18:35:00|8322|8320|8327.5|8325.5|8327.5|8325.5|8320.7|8318.7|43
1744915200000|2025-04-17 18:40:00|8327.7|8325.7|8324.2|8322.2|8327.7|8325.7|8323.5|8321.5|60
1744915500000|2025-04-17 18:45:00|8324.5|8322.5|8317.7|8315.7|8327.7|8325.7|8314.2|8312.2|503
1744915800000|2025-04-17 18:50:00|8317.2|8315.2|8315.2|8313.2|8320.2|8318.2|8310.2|8308.2|113
1744916100000|2025-04-17 18:55:00|8315|8313|8309.2|8307.2|8315.5|8313.5|8308.7|8306.7|71
1744916400000|2025-04-17 19:00:00|8309.7|8307.7|8308.2|8306.2|8311.7|8309.7|8306.5|8304.5|108
1744916700000|2025-04-17 19:05:00|8308.5|8306.5|8308.7|8306.7|8309.5|8307.5|8306.2|8304.2|51
1744917000000|2025-04-17 19:10:00|8308.5|8306.5|8298.2|8296.2|8309.7|8307.7|8294.7|8292.7|215
1744917300000|2025-04-17 19:15:00|8298|8296|8296.5|8294.5|8299.2|8297.2|8294.2|8292.2|145
1744917600000|2025-04-17 19:20:00|8296.7|8294.7|8295.7|8293.7|8298.7|8296.7|8290|8288|78
1744917900000|2025-04-17 19:25:00|8295.2|8293.2|8290.2|8288.2|8297.2|8295.2|8290.2|8288.2|87
1744918200000|2025-04-17 19:30:00|8289.7|8287.7|8298.7|8296.7|8299.7|8297.7|8289.2|8287.2|267
1744918500000|2025-04-17 19:35:00|8299|8297|8297.2|8295.2|8301|8299|8297|8295|229
1744918800000|2025-04-17 19:40:00|8297.7|8295.7|8292.2|8290.2|8299.7|8297.7|8290.7|8288.7|184
1744919100000|2025-04-17 19:45:00|8291.5|8289.5|8282.2|8280.2|8292.7|8290.7|8280.7|8278.7|391
1744919400000|2025-04-17 19:50:00|8280.2|8278.2|8276.2|8274.2|8281.7|8279.7|8270.2|8268.2|412
1744919700000|2025-04-17 19:55:00|8275.5|8273.5|8274|8270|8278|8276|8259.7|8257.7|756
1744920000000|2025-04-17 20:00:00|8273.9|8269.9|8289.9|8285.9|8290.7|8286.7|8271.6|8267.6|0
1744920300000|2025-04-17 20:05:00|8289.7|8285.7|8279.2|8275.2|8290.2|8286.2|8276.8|8272.8|0
1744920600000|2025-04-17 20:10:00|8279.3|8275.3|8287.5|8283.5|8287.8|8283.8|8276.7|8272.7|0
1744920900000|2025-04-17 20:15:00|8287.3|8283.3|8281.4|8277.4|8289.8|8285.8|8280.2|8276.2|0
1744921200000|2025-04-17 20:20:00|8281.5|8277.5|8279.4|8275.4|8282.3|8278.3|8277.4|8273.4|0
1744921500000|2025-04-17 20:25:00|8279.3|8275.3|8277.4|8273.4|8279.9|8275.9|8277.3|8273.3|0
1744921800000|2025-04-17 20:30:00|8277.6|8273.6|8279.8|8275.8|8280.8|8276.8|8277.6|8273.6|0
1744922100000|2025-04-17 20:35:00|8279.9|8275.9|8281|8277|8282.9|8278.9|8279.2|8275.2|0
1744922400000|2025-04-17 20:40:00|8281.1|8277.1|8282.6|8278.6|8283.6|8279.6|8280.4|8276.4|0
1744922700000|2025-04-17 20:45:00|8282.7|8278.7|8286.8|8282.8|8292.3|8288.3|8282.2|8278.2|0
1744923000000|2025-04-17 20:50:00|8286.9|8282.9|8288.8|8284.8|8290.5|8286.5|8286.5|8282.5|0
1744923300000|2025-04-17 20:55:00|8288.7|8284.7|8287.8|8283.8|8289.6|8285.6|8287|8283|0
1744923600000|2025-04-17 21:00:00|8287.9|8283.9|8288.1|8284.1|8288.1|8284.1|8287.9|8283.9|0
1745186400000|2025-04-20 22:00:00|8258.5|8254.5|8256.4|8252.4|8259.9|8255.9|8254.7|8250.7|0
1745186700000|2025-04-20 22:05:00|8256.5|8252.5|8251.8|8247.8|8256.5|8252.5|8245.4|8241.4|0
1745187000000|2025-04-20 22:10:00|8251.9|8247.9|8252.2|8248.2|8253.8|8249.8|8244.3|8240.3|0
1745187300000|2025-04-20 22:15:00|8252.1|8248.1|8254.5|8250.5|8255|8251|8251.5|8247.5|0
1745187600000|2025-04-20 22:20:00|8254.4|8250.4|8253.4|8249.4|8254.4|8250.4|8250.1|8246.1|0
1745187900000|2025-04-20 22:25:00|8253.3|8249.3|8253.8|8249.8|8258.3|8254.3|8253.2|8249.2|0
1745188200000|2025-04-20 22:30:00|8254.1|8250.1|8252.7|8248.7|8255.2|8251.2|8250.5|8246.5|0
1745188500000|2025-04-20 22:35:00|8252.6|8248.6|8252.3|8248.3|8252.8|8248.8|8250|8246|0
1745188800000|2025-04-20 22:40:00|8252.1|8248.1|8248.1|8244.1|8252.1|8248.1|8246.7|8242.7|0
1745189100000|2025-04-20 22:45:00|8248.2|8244.2|8249.2|8245.2|8250.3|8246.3|8247.2|8243.2|0
1745189400000|2025-04-20 22:50:00|8249.3|8245.3|8251.5|8247.5|8253.6|8249.6|8249|8245|0
1745189700000|2025-04-20 22:55:00|8251.4|8247.4|8252|8248|8253.3|8249.3|8249.7|8245.7|0
1745190000000|2025-04-20 23:00:00|8251.9|8247.9|8259.4|8255.4|8259.8|8255.8|8251.4|8247.4|0
1745190300000|2025-04-20 23:05:00|8259.3|8255.3|8260|8256|8261.6|8257.6|8258.3|8254.3|0
1745190600000|2025-04-20 23:10:00|8259.9|8255.9|8257.7|8253.7|8260|8256|8257.4|8253.4|0
1745190900000|2025-04-20 23:15:00|8257.8|8253.8|8257.9|8253.9|8258.1|8254.1|8257.2|8253.2|0
1745191200000|2025-04-20 23:20:00|8257.8|8253.8|8253.3|8249.3|8257.9|8253.9|8252.2|8248.2|0
1745191500000|2025-04-20 23:25:00|8253.4|8249.4|8253.9|8249.9|8254.5|8250.5|8252.2|8248.2|0
1745191800000|2025-04-20 23:30:00|8254|8250|8254.2|8250.2|8256.5|8252.5|8253.7|8249.7|0
1745192100000|2025-04-20 23:35:00|8254.3|8250.3|8255.6|8251.6|8257|8253|8254.1|8250.1|0
1745192400000|2025-04-20 23:40:00|8255.7|8251.7|8260.7|8256.7|8261.3|8257.3|8253.2|8249.2|0
1745192700000|2025-04-20 23:45:00|8260.6|8256.6|8260.9|8256.9|8261.3|8257.3|8260.2|8256.2|0
1745193000000|2025-04-20 23:50:00|8261|8257|8263|8259|8263.1|8259.1|8261|8257|0
1745193300000|2025-04-20 23:55:00|8263.1|8259.1|8263|8259|8263.2|8259.2|8262.2|8258.2|0
1745193600000|2025-04-21 00:00:00|8262.8|8258.8|8263.5|8259.5|8267|8263|8260.6|8256.6|0
1745193900000|2025-04-21 00:05:00|8263.4|8259.4|8265.3|8261.3|8266.9|8262.9|8263.2|8259.2|0
1745194200000|2025-04-21 00:10:00|8265.4|8261.4|8266.8|8262.8|8267.3|8263.3|8263|8259|0
1745194500000|2025-04-21 00:15:00|8266.7|8262.7|8266.8|8262.8|8267.3|8263.3|8265.3|8261.3|0
1745194800000|2025-04-21 00:20:00|8266.9|8262.9|8270.4|8266.4|8271.9|8267.9|8266.5|8262.5|0
1745195100000|2025-04-21 00:25:00|8270.3|8266.3|8271.1|8267.1|8271.6|8267.6|8269|8265|0
1745195400000|2025-04-21 00:30:00|8271.2|8267.2|8269.2|8265.2|8271.5|8267.5|8267|8263|0
1745195700000|2025-04-21 00:35:00|8269.1|8265.1|8268.2|8264.2|8270.2|8266.2|8266.2|8262.2|0
1745196000000|2025-04-21 00:40:00|8268.1|8264.1|8269.5|8265.5|8271.8|8267.8|8268.1|8264.1|0
1745196300000|2025-04-21 00:45:00|8269.4|8265.4|8265.8|8261.8|8269.5|8265.5|8265.3|8261.3|0
1745196600000|2025-04-21 00:50:00|8265.7|8261.7|8261.2|8257.2|8266.2|8262.2|8260.8|8256.8|0
1745196900000|2025-04-21 00:55:00|8261.3|8257.3|8256|8252|8261.4|8257.4|8256|8252|0
1745197200000|2025-04-21 01:00:00|8256.1|8252.1|8255|8251|8257.3|8253.3|8254.7|8250.7|0
1745197500000|2025-04-21 01:05:00|8254.8|8250.8|8248.5|8244.5|8254.8|8250.8|8247.6|8243.6|0
1745197800000|2025-04-21 01:10:00|8248.4|8244.4|8248.1|8244.1|8250|8246|8246.1|8242.1|0
1745198100000|2025-04-21 01:15:00|8248.2|8244.2|8246.6|8242.6|8249.5|8245.5|8244.3|8240.3|0
1745198400000|2025-04-21 01:20:00|8246.5|8242.5|8248.6|8244.6|8250|8246|8246.3|8242.3|0
1745198700000|2025-04-21 01:25:00|8248.7|8244.7|8249.7|8245.7|8250|8246|8248.3|8244.3|0
1745199000000|2025-04-21 01:30:00|8249.6|8245.6|8254.5|8250.5|8255.2|8251.2|8249.1|8245.1|0
1745199300000|2025-04-21 01:35:00|8254.6|8250.6|8256.7|8252.7|8256.9|8252.9|8254.2|8250.2|0
1745199600000|2025-04-21 01:40:00|8256.6|8252.6|8256.9|8252.9|8257.8|8253.8|8256.1|8252.1|0
1745199900000|2025-04-21 01:45:00|8257|8253|8256.9|8252.9|8257.3|8253.3|8256.4|8252.4|0
1745200200000|2025-04-21 01:50:00|8256.8|8252.8|8250.4|8246.4|8256.9|8252.9|8248.1|8244.1|0
1745200500000|2025-04-21 01:55:00|8250.5|8246.5|8251.9|8247.9|8252.9|8248.9|8250.1|8246.1|0
1745200800000|2025-04-21 02:00:00|8252|8248|8253.8|8249.8|8256.3|8252.3|8251.6|8247.6|0
1745201100000|2025-04-21 02:05:00|8253.9|8249.9|8255.7|8251.7|8255.7|8251.7|8253.8|8249.8|0
1745201400000|2025-04-21 02:10:00|8255.6|8251.6|8255.2|8251.2|8256|8252|8253.2|8249.2|0
1745201700000|2025-04-21 02:15:00|8255.1|8251.1|8251.3|8247.3|8256.1|8252.1|8251|8247|0
1745202000000|2025-04-21 02:20:00|8251.4|8247.4|8249.6|8245.6|8252.3|8248.3|8249.2|8245.2|0
1745202300000|2025-04-21 02:25:00|8249.7|8245.7|8249.6|8245.6|8251.1|8247.1|8248|8244|0
1745202600000|2025-04-21 02:30:00|8249.5|8245.5|8248.7|8244.7|8251.8|8247.8|8248.5|8244.5|0
1745202900000|2025-04-21 02:35:00|8248.6|8244.6|8237.5|8233.5|8248.7|8244.7|8235.5|8231.5|0
1745203200000|2025-04-21 02:40:00|8237.4|8233.4|8237.4|8233.4|8239|8235|8236.4|8232.4|0
1745203500000|2025-04-21 02:45:00|8237.3|8233.3|8234.2|8230.2|8238|8234|8232.4|8228.4|0
1745203800000|2025-04-21 02:50:00|8234.3|8230.3|8239|8235|8240.6|8236.6|8234.3|8230.3|0
1745204100000|2025-04-21 02:55:00|8238.9|8234.9|8239.2|8235.2|8239.3|8235.3|8238.3|8234.3|0
1745204400000|2025-04-21 03:00:00|8239|8235|8239.9|8235.9|8241.3|8237.3|8238.2|8234.2|0
1745204700000|2025-04-21 03:05:00|8239.8|8235.8|8239.2|8235.2|8240.3|8236.3|8237.6|8233.6|0
1745205000000|2025-04-21 03:10:00|8239|8235|8240.6|8236.6|8240.6|8236.6|8237.3|8233.3|0
1745205300000|2025-04-21 03:15:00|8240.5|8236.5|8242.6|8238.6|8243.6|8239.6|8240.3|8236.3|0
1745205600000|2025-04-21 03:20:00|8242.5|8238.5|8241.5|8237.5|8243.4|8239.4|8239.9|8235.9|0
1745205900000|2025-04-21 03:25:00|8241.7|8237.7|8243.9|8239.9|8244.1|8240.1|8241|8237|0
1745206200000|2025-04-21 03:30:00|8244|8240|8240.2|8236.2|8244.6|8240.6|8238.4|8234.4|0
1745206500000|2025-04-21 03:35:00|8240.3|8236.3|8240.8|8236.8|8241.2|8237.2|8239.6|8235.6|0
1745206800000|2025-04-21 03:40:00|8240.9|8236.9|8241.3|8237.3|8241.7|8237.7|8240.4|8236.4|0
1745207100000|2025-04-21 03:45:00|8241.1|8237.1|8239.3|8235.3|8242.6|8238.6|8239.3|8235.3|0
1745207400000|2025-04-21 03:50:00|8239.4|8235.4|8239|8235|8240.3|8236.3|8238.4|8234.4|0
1745207700000|2025-04-21 03:55:00|8239.1|8235.1|8240.3|8236.3|8240.8|8236.8|8239.1|8235.1|0
1745208000000|2025-04-21 04:00:00|8240.2|8236.2|8240.6|8236.6|8241|8237|8239.4|8235.4|0
1745208300000|2025-04-21 04:05:00|8240.5|8236.5|8245|8241|8245.3|8241.3|8240.4|8236.4|0
1745208600000|2025-04-21 04:10:00|8245.1|8241.1|8243.9|8239.9|8245.3|8241.3|8242.9|8238.9|0
1745208900000|2025-04-21 04:15:00|8243.8|8239.8|8242.7|8238.7|8243.8|8239.8|8242.6|8238.6|0
1745209200000|2025-04-21 04:20:00|8242.8|8238.8|8242.9|8238.9|8243.1|8239.1|8242.2|8238.2|0
1745209500000|2025-04-21 04:25:00|8243|8239|8245.1|8241.1|8245.3|8241.3|8243|8239|0
1745209800000|2025-04-21 04:30:00|8245.2|8241.2|8245|8241|8245.2|8241.2|8242.4|8238.4|0
1745210100000|2025-04-21 04:35:00|8244.9|8240.9|8244.6|8240.6|8245.2|8241.2|8244.1|8240.1|0
1745210400000|2025-04-21 04:40:00|8244.7|8240.7|8242.1|8238.1|8245|8241|8241.7|8237.7|0
1745210700000|2025-04-21 04:45:00|8242.2|8238.2|8241.7|8237.7|8242.4|8238.4|8241|8237|0
1745211000000|2025-04-21 04:50:00|8241.8|8237.8|8240.4|8236.4|8242.7|8238.7|8240.3|8236.3|0
1745211300000|2025-04-21 04:55:00|8240.5|8236.5|8240.8|8236.8|8242|8238|8239.6|8235.6|0
1745211600000|2025-04-21 05:00:00|8240.9|8236.9|8243.8|8239.8|8244.3|8240.3|8240.3|8236.3|0
1745211900000|2025-04-21 05:05:00|8243.9|8239.9|8242|8238|8244.5|8240.5|8241.7|8237.7|0
1745212200000|2025-04-21 05:10:00|8241.9|8237.9|8240.8|8236.8|8242.6|8238.6|8240.1|8236.1|0
1745212500000|2025-04-21 05:15:00|8240.7|8236.7|8242.5|8238.5|8244.4|8240.4|8240.3|8236.3|0
1745212800000|2025-04-21 05:20:00|8242.4|8238.4|8241.7|8237.7|8242.6|8238.6|8241.3|8237.3|0
1745213100000|2025-04-21 05:25:00|8241.6|8237.6|8242.2|8238.2|8242.2|8238.2|8240.4|8236.4|0
1745213400000|2025-04-21 05:30:00|8242.3|8238.3|8240.8|8236.8|8243.1|8239.1|8240.8|8236.8|0
1745213700000|2025-04-21 05:35:00|8240.9|8236.9|8240.8|8236.8|8241.3|8237.3|8239.4|8235.4|0
1745214000000|2025-04-21 05:40:00|8240.9|8236.9|8246.5|8242.5|8247.7|8243.7|8240.9|8236.9|0
1745214300000|2025-04-21 05:45:00|8246.6|8242.6|8248.6|8244.6|8248.6|8244.6|8245.3|8241.3|0
1745214600000|2025-04-21 05:50:00|8248.5|8244.5|8248|8244|8248.8|8244.8|8247.8|8243.8|0
1745214900000|2025-04-21 05:55:00|8248.1|8244.1|8247.7|8243.7|8248.9|8244.9|8247.4|8243.4|0
1745215200000|2025-04-21 06:00:00|8247.6|8243.6|8248.7|8244.7|8249.5|8245.5|8247.4|8243.4|0
1745215500000|2025-04-21 06:05:00|8248.8|8244.8|8250.2|8246.2|8250.5|8246.5|8248.7|8244.7|0
1745215800000|2025-04-21 06:10:00|8250.1|8246.1|8248.9|8244.9|8250.1|8246.1|8248.8|8244.8|0
1745216100000|2025-04-21 06:15:00|8249|8245|8245.9|8241.9|8250|8246|8245.6|8241.6|0
1745216400000|2025-04-21 06:20:00|8245.8|8241.8|8245.9|8241.9|8247.2|8243.2|8244.8|8240.8|0
1745216700000|2025-04-21 06:25:00|8246|8242|8246.2|8242.2|8248.7|8244.7|8245|8241|0
1745217000000|2025-04-21 06:30:00|8246.3|8242.3|8245.3|8241.3|8247.2|8243.2|8243.9|8239.9|0
1745217300000|2025-04-21 06:35:00|8245.4|8241.4|8243.2|8239.2|8246.1|8242.1|8242.2|8238.2|0
1745217600000|2025-04-21 06:40:00|8243.3|8239.3|8240.7|8236.7|8243.6|8239.6|8239.4|8235.4|0
1745217900000|2025-04-21 06:45:00|8240.6|8236.6|8242.1|8238.1|8242.7|8238.7|8240.2|8236.2|0
1745218200000|2025-04-21 06:50:00|8242|8238|8244.7|8240.7|8244.7|8240.7|8241.1|8237.1|0
1745218500000|2025-04-21 06:55:00|8244.6|8240.6|8243.7|8239.7|8245.9|8241.9|8243.7|8239.7|0
1745218800000|2025-04-21 07:00:00|8243.6|8239.6|8241.4|8237.4|8245.8|8241.8|8240.9|8236.9|0
1745219100000|2025-04-21 07:05:00|8241.3|8237.3|8240.8|8236.8|8242.7|8238.7|8240.8|8236.8|0
1745219400000|2025-04-21 07:10:00|8240.6|8236.6|8235.3|8231.3|8240.7|8236.7|8234.6|8230.6|0
1745219700000|2025-04-21 07:15:00|8235.2|8231.2|8236.1|8232.1|8237.4|8233.4|8234.6|8230.6|0
1745220000000|2025-04-21 07:20:00|8236.3|8232.3|8235|8231|8236.6|8232.6|8231.7|8227.7|0
1745220300000|2025-04-21 07:25:00|8235.1|8231.1|8233.6|8229.6|8236.5|8232.5|8231.5|8227.5|0
1745220600000|2025-04-21 07:30:00|8233.8|8229.8|8233.8|8229.8|8235|8231|8232.3|8228.3|0
1745220900000|2025-04-21 07:35:00|8233.9|8229.9|8233.9|8229.9|8234.5|8230.5|8233.2|8229.2|0
1745221200000|2025-04-21 07:40:00|8233.8|8229.8|8234.1|8230.1|8234.1|8230.1|8232.4|8228.4|0
1745221500000|2025-04-21 07:45:00|8234|8230|8233.7|8229.7|8236|8232|8233.4|8229.4|0
1745221800000|2025-04-21 07:50:00|8233.6|8229.6|8231.5|8227.5|8234.8|8230.8|8231.5|8227.5|0
1745222100000|2025-04-21 07:55:00|8231.6|8227.6|8228.1|8224.1|8232.4|8228.4|8227.1|8223.1|0
1745222400000|2025-04-21 08:00:00|8228.4|8224.4|8234.1|8230.1|8234.5|8230.5|8226.5|8222.5|0
1745222700000|2025-04-21 08:05:00|8234|8230|8232|8228|8235.1|8231.1|8231.8|8227.8|0
1745223000000|2025-04-21 08:10:00|8231.9|8227.9|8230.4|8226.4|8234.3|8230.3|8230|8226|0
1745223300000|2025-04-21 08:15:00|8230.3|8226.3|8229.7|8225.7|8232|8228|8228.6|8224.6|0
1745223600000|2025-04-21 08:20:00|8229.8|8225.8|8230.5|8226.5|8233.1|8229.1|8229.2|8225.2|0
1745223900000|2025-04-21 08:25:00|8230.6|8226.6|8232.2|8228.2|8233.1|8229.1|8230|8226|0
1745224200000|2025-04-21 08:30:00|8232.3|8228.3|8233.8|8229.8|8235|8231|8231.7|8227.7|0
1745224500000|2025-04-21 08:35:00|8233.9|8229.9|8232.9|8228.9|8234.3|8230.3|8231.5|8227.5|0
1745224800000|2025-04-21 08:40:00|8232.8|8228.8|8232.8|8228.8|8233.3|8229.3|8231.9|8227.9|0
1745225100000|2025-04-21 08:45:00|8232.7|8228.7|8232.4|8228.4|8232.9|8228.9|8230.5|8226.5|0
1745225400000|2025-04-21 08:50:00|8232.3|8228.3|8229.6|8225.6|8232.7|8228.7|8229.6|8225.6|0
1745225700000|2025-04-21 08:55:00|8229.5|8225.5|8232|8228|8232.9|8228.9|8229.1|8225.1|0
1745226000000|2025-04-21 09:00:00|8232.1|8228.1|8231.5|8227.5|8233.6|8229.6|8230.1|8226.1|0
1745226300000|2025-04-21 09:05:00|8231.4|8227.4|8229.6|8225.6|8231.5|8227.5|8229.6|8225.6|0
1745226600000|2025-04-21 09:10:00|8229.2|8225.2|8227.6|8223.6|8229.2|8225.2|8225.6|8221.6|0
1745226900000|2025-04-21 09:15:00|8227.5|8223.5|8226.2|8222.2|8228|8224|8224.9|8220.9|0
1745227200000|2025-04-21 09:20:00|8226.3|8222.3|8227|8223|8227.7|8223.7|8225.8|8221.8|0
1745227500000|2025-04-21 09:25:00|8227.1|8223.1|8230.3|8226.3|8231.9|8227.9|8226.3|8222.3|0
1745227800000|2025-04-21 09:30:00|8230.4|8226.4|8228|8224|8230.4|8226.4|8227.3|8223.3|0
1745228100000|2025-04-21 09:35:00|8228.1|8224.1|8228|8224|8229|8225|8227.5|8223.5|0
1745228400000|2025-04-21 09:40:00|8228.1|8224.1|8225.9|8221.9|8228.1|8224.1|8225.9|8221.9|0
1745228700000|2025-04-21 09:45:00|8225.8|8221.8|8228.1|8224.1|8229|8225|8225.7|8221.7|0
1745229000000|2025-04-21 09:50:00|8228.2|8224.2|8229.8|8225.8|8230|8226|8228.2|8224.2|0
1745229300000|2025-04-21 09:55:00|8229.9|8225.9|8230.9|8226.9|8231.3|8227.3|8229.1|8225.1|0
1745229600000|2025-04-21 10:00:00|8230.8|8226.8|8231.9|8227.9|8232|8228|8230.6|8226.6|0
1745229900000|2025-04-21 10:05:00|8232|8228|8232.2|8228.2|8234.3|8230.3|8231.8|8227.8|0
1745230200000|2025-04-21 10:10:00|8232.1|8228.1|8232.9|8228.9|8234.5|8230.5|8230.8|8226.8|0
1745230500000|2025-04-21 10:15:00|8232.8|8228.8|8231.1|8227.1|8232.8|8228.8|8230.5|8226.5|0
1745230800000|2025-04-21 10:20:00|8231|8227|8231.8|8227.8|8231.9|8227.9|8230.5|8226.5|0
1745231100000|2025-04-21 10:25:00|8231.9|8227.9|8228.2|8224.2|8232.5|8228.5|8227.3|8223.3|0
1745231400000|2025-04-21 10:30:00|8228.1|8224.1|8228.2|8224.2|8229.8|8225.8|8226.7|8222.7|0
1745231700000|2025-04-21 10:35:00|8228.3|8224.3|8230.4|8226.4|8230.8|8226.8|8227.2|8223.2|0
1745232000000|2025-04-21 10:40:00|8230.3|8226.3|8231.5|8227.5|8231.7|8227.7|8229.4|8225.4|0
1745232300000|2025-04-21 10:45:00|8231.6|8227.6|8231.9|8227.9|8233.8|8229.8|8231.3|8227.3|0
1745232600000|2025-04-21 10:50:00|8232|8228|8233.2|8229.2|8233.8|8229.8|8231.9|8227.9|0
1745232900000|2025-04-21 10:55:00|8233.1|8229.1|8236.1|8232.1|8237.1|8233.1|8232.9|8228.9|0
1745233200000|2025-04-21 11:00:00|8236.2|8232.2|8240.9|8236.9|8242.8|8238.8|8236.2|8232.2|0
1745233500000|2025-04-21 11:05:00|8240.8|8236.8|8241.6|8237.6|8243.2|8239.2|8239.4|8235.4|0
1745233800000|2025-04-21 11:10:00|8241.7|8237.7|8236.4|8232.4|8241.8|8237.8|8235.2|8231.2|0
1745234100000|2025-04-21 11:15:00|8236.5|8232.5|8231.1|8227.1|8236.6|8232.6|8230.5|8226.5|0
1745234400000|2025-04-21 11:20:00|8231.2|8227.2|8217.3|8213.3|8231.7|8227.7|8215.5|8211.5|0
1745234700000|2025-04-21 11:25:00|8217.1|8213.1|8221.5|8217.5|8222|8218|8213.8|8209.8|0
1745235000000|2025-04-21 11:30:00|8221.2|8217.2|8221.1|8217.1|8222.2|8218.2|8217.6|8213.6|0
1745235300000|2025-04-21 11:35:00|8221.2|8217.2|8217.3|8213.3|8221.5|8217.5|8215.7|8211.7|0
1745235600000|2025-04-21 11:40:00|8217.4|8213.4|8217.8|8213.8|8222.5|8218.5|8216.8|8212.8|0
1745235900000|2025-04-21 11:45:00|8217.7|8213.7|8217.5|8213.5|8218.7|8214.7|8216.9|8212.9|0
1745236200000|2025-04-21 11:50:00|8217.6|8213.6|8215.4|8211.4|8218.7|8214.7|8213.5|8209.5|0
1745236500000|2025-04-21 11:55:00|8215.3|8211.3|8220.2|8216.2|8220.3|8216.3|8214.7|8210.7|0
1745236800000|2025-04-21 12:00:00|8219.9|8215.9|8220.5|8216.5|8222.3|8218.3|8218.5|8214.5|0
1745237100000|2025-04-21 12:05:00|8220.6|8216.6|8220.8|8216.8|8222.3|8218.3|8219.9|8215.9|0
1745237400000|2025-04-21 12:10:00|8220.7|8216.7|8224.2|8220.2|8225.2|8221.2|8220.2|8216.2|0
1745237700000|2025-04-21 12:15:00|8224.1|8220.1|8223.1|8219.1|8225.6|8221.6|8222.3|8218.3|0
1745238000000|2025-04-21 12:20:00|8223.2|8219.2|8225.8|8221.8|8226.1|8222.1|8222.1|8218.1|0
1745238300000|2025-04-21 12:25:00|8225.9|8221.9|8229.6|8225.6|8230|8226|8225.4|8221.4|0
1745238600000|2025-04-21 12:30:00|8229.7|8225.7|8229.6|8225.6|8232|8228|8227.1|8223.1|0
1745238900000|2025-04-21 12:35:00|8229.7|8225.7|8233.1|8229.1|8234.5|8230.5|8229.1|8225.1|0
1745239200000|2025-04-21 12:40:00|8233.2|8229.2|8230.8|8226.8|8233.6|8229.6|8230|8226|0
1745239500000|2025-04-21 12:45:00|8230.9|8226.9|8232.7|8228.7|8232.7|8228.7|8229.7|8225.7|0
1745239800000|2025-04-21 12:50:00|8232.6|8228.6|8229.4|8225.4|8233|8229|8228.1|8224.1|0
1745240100000|2025-04-21 12:55:00|8229.5|8225.5|8229.1|8225.1|8231.4|8227.4|8228.5|8224.5|0
1745240400000|2025-04-21 13:00:00|8229.2|8225.2|8228|8224|8231.3|8227.3|8227.8|8223.8|0
1745240700000|2025-04-21 13:05:00|8228.1|8224.1|8225.4|8221.4|8229.1|8225.1|8224|8220|0
1745241000000|2025-04-21 13:10:00|8225.5|8221.5|8225|8221|8227.3|8223.3|8224.2|8220.2|0
1745241300000|2025-04-21 13:15:00|8225.1|8221.1|8226.6|8222.6|8227.5|8223.5|8224.7|8220.7|0
1745241600000|2025-04-21 13:20:00|8226.5|8222.5|8226.1|8222.1|8228.2|8224.2|8224.7|8220.7|0
1745241900000|2025-04-21 13:25:00|8226.4|8222.4|8231|8227|8231.5|8227.5|8225.8|8221.8|0
1745242200000|2025-04-21 13:30:00|8231.1|8227.1|8225.8|8221.8|8236.1|8232.1|8221.2|8217.2|0
1745242500000|2025-04-21 13:35:00|8225.7|8221.7|8220.4|8216.4|8226.6|8222.6|8210.6|8206.6|0
1745242800000|2025-04-21 13:40:00|8220.2|8216.2|8215.5|8211.5|8220.9|8216.9|8213.7|8209.7|0
1745243100000|2025-04-21 13:45:00|8215.4|8211.4|8216.6|8212.6|8219.7|8215.7|8208.7|8204.7|0
1745243400000|2025-04-21 13:50:00|8216.5|8212.5|8208.5|8204.5|8219.9|8215.9|8206.8|8202.8|0
1745243700000|2025-04-21 13:55:00|8208.4|8204.4|8197|8193|8208.7|8204.7|8197|8193|0
1745244000000|2025-04-21 14:00:00|8196.6|8192.6|8190.1|8186.1|8196.6|8192.6|8185.7|8181.7|0
1745244300000|2025-04-21 14:05:00|8190|8186|8185.9|8181.9|8190.6|8186.6|8185|8181|0
1745244600000|2025-04-21 14:10:00|8185.8|8181.8|8189.1|8185.1|8190.9|8186.9|8185.7|8181.7|0
1745244900000|2025-04-21 14:15:00|8189|8185|8178.2|8174.2|8190.4|8186.4|8174.4|8170.4|0
1745245200000|2025-04-21 14:20:00|8178.1|8174.1|8175.8|8171.8|8181.2|8177.2|8175.1|8171.1|0
1745245500000|2025-04-21 14:25:00|8175.9|8171.9|8178.8|8174.8|8180.8|8176.8|8175.3|8171.3|0
1745245800000|2025-04-21 14:30:00|8178.7|8174.7|8175.8|8171.8|8180.8|8176.8|8173.5|8169.5|0
1745246100000|2025-04-21 14:35:00|8175.6|8171.6|8185.7|8181.7|8186.7|8182.7|8175.1|8171.1|0
1745246400000|2025-04-21 14:40:00|8185.5|8181.5|8176.1|8172.1|8190.1|8186.1|8175.6|8171.6|0
1745246700000|2025-04-21 14:45:00|8176|8172|8171.4|8167.4|8182|8178|8170.6|8166.6|0
1745247000000|2025-04-21 14:50:00|8171.3|8167.3|8170.2|8166.2|8173.7|8169.7|8168.3|8164.3|0
1745247300000|2025-04-21 14:55:00|8170.1|8166.1|8168.3|8164.3|8172|8168|8166.7|8162.7|0
1745247600000|2025-04-21 15:00:00|8168.5|8164.5|8164.8|8160.8|8172.8|8168.8|8163.6|8159.6|0
1745247900000|2025-04-21 15:05:00|8164.7|8160.7|8166.4|8162.4|8168.7|8164.7|8162.5|8158.5|0
1745248200000|2025-04-21 15:10:00|8166.2|8162.2|8161.1|8157.1|8169.1|8165.1|8160.3|8156.3|0
1745248500000|2025-04-21 15:15:00|8161|8157|8165.1|8161.1|8165.5|8161.5|8159.4|8155.4|0
1745248800000|2025-04-21 15:20:00|8165|8161|8158.7|8154.7|8166|8162|8155.9|8151.9|0
1745249100000|2025-04-21 15:25:00|8158.6|8154.6|8154.2|8150.2|8159.7|8155.7|8151.4|8147.4|0
1745249400000|2025-04-21 15:30:00|8154.1|8150.1|8145.3|8141.3|8155.5|8151.5|8144.6|8140.6|0
1745249700000|2025-04-21 15:35:00|8145.2|8141.2|8146.9|8142.9|8148.1|8144.1|8143.8|8139.8|0
1745250000000|2025-04-21 15:40:00|8146.8|8142.8|8145.2|8141.2|8148.3|8144.3|8143.3|8139.3|0
1745250300000|2025-04-21 15:45:00|8145|8141|8141.2|8137.2|8145.9|8141.9|8136.7|8132.7|0
1745250600000|2025-04-21 15:50:00|8141.3|8137.3|8138.4|8134.4|8141.5|8137.5|8136.5|8132.5|0
1745250900000|2025-04-21 15:55:00|8138.3|8134.3|8137.6|8133.6|8139.4|8135.4|8135.3|8131.3|0
1745251200000|2025-04-21 16:00:00|8137.4|8133.4|8142.1|8138.1|8143.3|8139.3|8137.1|8133.1|0
1745251500000|2025-04-21 16:05:00|8142|8138|8145.4|8141.4|8146.6|8142.6|8141.2|8137.2|0
1745251800000|2025-04-21 16:10:00|8145.2|8141.2|8151|8147|8151.6|8147.6|8142.4|8138.4|0
1745252100000|2025-04-21 16:15:00|8150.9|8146.9|8146.3|8142.3|8151.3|8147.3|8144.5|8140.5|0
1745252400000|2025-04-21 16:20:00|8146.2|8142.2|8148.9|8144.9|8149.8|8145.8|8144.5|8140.5|0
1745252700000|2025-04-21 16:25:00|8149|8145|8146.5|8142.5|8149.8|8145.8|8143.5|8139.5|0
1745253000000|2025-04-21 16:30:00|8146.3|8142.3|8152.9|8148.9|8155.1|8151.1|8145.6|8141.6|0
1745253300000|2025-04-21 16:35:00|8152.8|8148.8|8157.4|8153.4|8157.9|8153.9|8151.8|8147.8|0
1745253600000|2025-04-21 16:40:00|8157.3|8153.3|8158.9|8154.9|8162.5|8158.5|8157.1|8153.1|0
1745253900000|2025-04-21 16:45:00|8159|8155|8153.4|8149.4|8161|8157|8152.5|8148.5|0
1745254200000|2025-04-21 16:50:00|8153.5|8149.5|8146.6|8142.6|8153.7|8149.7|8146.1|8142.1|0
1745254500000|2025-04-21 16:55:00|8146.5|8142.5|8143.6|8139.6|8146.5|8142.5|8142.4|8138.4|0
1745254800000|2025-04-21 17:00:00|8143.5|8139.5|8132.9|8128.9|8147.8|8143.8|8131.5|8127.5|0
1745255100000|2025-04-21 17:05:00|8132.8|8128.8|8132.6|8128.6|8134.6|8130.6|8129.9|8125.9|0
1745255400000|2025-04-21 17:10:00|8132.5|8128.5|8130.1|8126.1|8133.4|8129.4|8128.4|8124.4|0
1745255700000|2025-04-21 17:15:00|8130.3|8126.3|8133.3|8129.3|8135.8|8131.8|8127.8|8123.8|0
1745256000000|2025-04-21 17:20:00|8133.2|8129.2|8132.5|8128.5|8139.3|8135.3|8132.3|8128.3|0
1745256300000|2025-04-21 17:25:00|8132.4|8128.4|8131.8|8127.8|8136.3|8132.3|8129.6|8125.6|0
1745256600000|2025-04-21 17:30:00|8131.7|8127.7|8132.7|8128.7|8137.1|8133.1|8131.3|8127.3|0
1745256900000|2025-04-21 17:35:00|8132.6|8128.6|8131.5|8127.5|8136.8|8132.8|8130.9|8126.9|0
1745257200000|2025-04-21 17:40:00|8131.6|8127.6|8129.4|8125.4|8134.3|8130.3|8126.1|8122.1|0
1745257500000|2025-04-21 17:45:00|8129.2|8125.2|8124|8120|8130.6|8126.6|8124|8120|0
1745257800000|2025-04-21 17:50:00|8124.1|8120.1|8124.9|8120.9|8128.7|8124.7|8123.2|8119.2|0
1745258100000|2025-04-21 17:55:00|8124.8|8120.8|8122|8118|8126.4|8122.4|8120|8116|0
1745258400000|2025-04-21 18:00:00|8122.2|8118.2|8119.5|8115.5|8123|8119|8118.7|8114.7|0
1745258700000|2025-04-21 18:05:00|8119.4|8115.4|8121.1|8117.1|8124.7|8120.7|8117.6|8113.6|0
1745259000000|2025-04-21 18:10:00|8120.9|8116.9|8122.3|8118.3|8123.7|8119.7|8117.8|8113.8|0
1745259300000|2025-04-21 18:15:00|8122.2|8118.2|8127|8123|8129.9|8125.9|8121.1|8117.1|0
1745259600000|2025-04-21 18:20:00|8126.8|8122.8|8126.4|8122.4|8127.9|8123.9|8124.7|8120.7|0
1745259900000|2025-04-21 18:25:00|8126.3|8122.3|8131.3|8127.3|8131.8|8127.8|8125.1|8121.1|0
1745260200000|2025-04-21 18:30:00|8131.2|8127.2|8138.3|8134.3|8140|8136|8131|8127|0
1745260500000|2025-04-21 18:35:00|8138.4|8134.4|8137.4|8133.4|8140.4|8136.4|8134.9|8130.9|0
1745260800000|2025-04-21 18:40:00|8137.2|8133.2|8130.5|8126.5|8138.3|8134.3|8129.7|8125.7|0
1745261100000|2025-04-21 18:45:00|8130.4|8126.4|8130.4|8126.4|8132.4|8128.4|8126.3|8122.3|0
1745261400000|2025-04-21 18:50:00|8130.5|8126.5|8124.4|8120.4|8131|8127|8124.1|8120.1|0
1745261700000|2025-04-21 18:55:00|8124.3|8120.3|8124.6|8120.6|8127|8123|8123.7|8119.7|0
1745262000000|2025-04-21 19:00:00|8124.5|8120.5|8133.4|8129.4|8135.5|8131.5|8124|8120|0
1745262300000|2025-04-21 19:05:00|8133.5|8129.5|8134.1|8130.1|8138.2|8134.2|8132.7|8128.7|0
1745262600000|2025-04-21 19:10:00|8134|8130|8136.8|8132.8|8140.5|8136.5|8133.9|8129.9|0
1745262900000|2025-04-21 19:15:00|8136.7|8132.7|8144|8140|8144.5|8140.5|8135.3|8131.3|0
1745263200000|2025-04-21 19:20:00|8144.1|8140.1|8149.1|8145.1|8152.7|8148.7|8143.5|8139.5|0
1745263500000|2025-04-21 19:25:00|8149.2|8145.2|8146.8|8142.8|8149.7|8145.7|8143.2|8139.2|0
1745263800000|2025-04-21 19:30:00|8146.9|8142.9|8151.7|8147.7|8152.2|8148.2|8146.8|8142.8|0
1745264100000|2025-04-21 19:35:00|8151.8|8147.8|8164.8|8160.8|8168.4|8164.4|8150.1|8146.1|0
1745264400000|2025-04-21 19:40:00|8165|8161|8168.4|8164.4|8171.2|8167.2|8165|8161|0
1745264700000|2025-04-21 19:45:00|8168.3|8164.3|8178|8174|8178|8174|8162.8|8158.8|0
1745265000000|2025-04-21 19:50:00|8178.3|8174.3|8193.3|8189.3|8196|8192|8171.7|8167.7|0
1745265300000|2025-04-21 19:55:00|8194|8190|8189.3|8185.3|8205.8|8201.8|8186.9|8182.9|0
1745265600000|2025-04-21 20:00:00|8189.4|8185.4|8182.4|8178.4|8191.3|8187.3|8181|8177|0
1745265900000|2025-04-21 20:05:00|8182.5|8178.5|8187.4|8183.4|8190|8186|8180|8176|0
1745266200000|2025-04-21 20:10:00|8187.3|8183.3|8185.5|8181.5|8188.3|8184.3|8183.9|8179.9|0
1745266500000|2025-04-21 20:15:00|8185.4|8181.4|8181.4|8177.4|8185.5|8181.5|8181.4|8177.4|0
1745266800000|2025-04-21 20:20:00|8181.8|8177.8|8184|8180|8186.2|8182.2|8181.8|8177.8|0
1745267100000|2025-04-21 20:25:00|8183.9|8179.9|8182.9|8178.9|8185.9|8181.9|8182.6|8178.6|0
1745267400000|2025-04-21 20:30:00|8183.1|8179.1|8184.5|8180.5|8185.2|8181.2|8182.4|8178.4|0
1745267700000|2025-04-21 20:35:00|8184.6|8180.6|8184.5|8180.5|8186.6|8182.6|8184.3|8180.3|0
1745268000000|2025-04-21 20:40:00|8184.6|8180.6|8183.5|8179.5|8184.8|8180.8|8182.8|8178.8|0
1745268300000|2025-04-21 20:45:00|8183.6|8179.6|8187.2|8183.2|8187.2|8183.2|8183.6|8179.6|0
1745268600000|2025-04-21 20:50:00|8187.3|8183.3|8185.6|8181.6|8188.9|8184.9|8185.4|8181.4|0
1745268900000|2025-04-21 20:55:00|8185.7|8181.7|8186.3|8182.3|8187.1|8183.1|8184.4|8180.4|0
1745269200000|2025-04-21 21:00:00|8186.2|8182.2|8185.4|8181.4|8186.2|8182.2|8185.4|8181.4|0
1745269500000|2025-04-21 21:05:00|8185.7|8181.7|8186.9|8182.9|8186.9|8182.9|8185.7|8181.7|0
1745269800000|2025-04-21 21:10:00|8186.8|8182.8|8187.7|8183.7|8187.7|8183.7|8186.5|8182.5|0
1745270100000|2025-04-21 21:15:00|8187.6|8183.6|8187.3|8183.3|8187.7|8183.7|8187.2|8183.2|0
1745270400000|2025-04-21 21:20:00|8187.2|8183.2|8187.3|8183.3|8187.3|8183.3|8186.9|8182.9|0
1745270700000|2025-04-21 21:25:00|8187.2|8183.2|8187.1|8183.1|8187.3|8183.3|8186.9|8182.9|0
1745271000000|2025-04-21 21:30:00|8187|8183|8186.8|8182.8|8187|8183|8186.8|8182.8|0
1745271300000|2025-04-21 21:35:00|8186.9|8182.9|8188.1|8184.1|8188.7|8184.7|8186.9|8182.9|0
1745271900000|2025-04-21 21:45:00|8187.7|8183.7|8187.3|8183.3|8188|8184|8186.9|8182.9|0
1745272200000|2025-04-21 21:50:00|8187.4|8183.4|8187.5|8183.5|8187.6|8183.6|8187.3|8183.3|0
1745272500000|2025-04-21 21:55:00|8187.4|8183.4|8187.2|8183.2|8187.5|8183.5|8186.7|8182.7|0
1745272800000|2025-04-21 22:00:00|8187.8|8183.8|8183.1|8179.1|8191|8187|8181.6|8177.6|0
1745273100000|2025-04-21 22:05:00|8183.2|8179.2|8182.8|8178.8|8186|8182|8180.4|8176.4|0
1745273400000|2025-04-21 22:10:00|8182.9|8178.9|8182.1|8178.1|8185.4|8181.4|8182.1|8178.1|0
1745273700000|2025-04-21 22:15:00|8182.2|8178.2|8177.9|8173.9|8182.5|8178.5|8176.8|8172.8|0
1745274000000|2025-04-21 22:20:00|8177.8|8173.8|8176.8|8172.8|8179|8175|8175.1|8171.1|0
1745274300000|2025-04-21 22:25:00|8176.9|8172.9|8176.2|8172.2|8177.4|8173.4|8174.4|8170.4|0
1745274600000|2025-04-21 22:30:00|8176.3|8172.3|8181.2|8177.2|8181.5|8177.5|8176.3|8172.3|0
1745274900000|2025-04-21 22:35:00|8181.3|8177.3|8181.1|8177.1|8181.8|8177.8|8177.3|8173.3|0
1745275200000|2025-04-21 22:40:00|8180.9|8176.9|8182.5|8178.5|8184.1|8180.1|8180.4|8176.4|0
1745275500000|2025-04-21 22:45:00|8182.4|8178.4|8180.4|8176.4|8182.5|8178.5|8180.4|8176.4|0
1745275800000|2025-04-21 22:50:00|8180.5|8176.5|8178.2|8174.2|8181.6|8177.6|8178.1|8174.1|0
1745276100000|2025-04-21 22:55:00|8178|8174|8178.2|8174.2|8179.5|8175.5|8178|8174|0
1745276400000|2025-04-21 23:00:00|8178.3|8174.3|8180.6|8176.6|8181.4|8177.4|8177.5|8173.5|0
1745276700000|2025-04-21 23:05:00|8180.5|8176.5|8180.1|8176.1|8181.2|8177.2|8179.4|8175.4|0
1745277000000|2025-04-21 23:10:00|8180|8176|8180.6|8176.6|8181.3|8177.3|8179.6|8175.6|0
1745277300000|2025-04-21 23:15:00|8180.7|8176.7|8179.6|8175.6|8181.6|8177.6|8178.3|8174.3|0
1745277600000|2025-04-21 23:20:00|8179.7|8175.7|8178.4|8174.4|8180.3|8176.3|8176.7|8172.7|0
1745277900000|2025-04-21 23:25:00|8178.5|8174.5|8179.9|8175.9|8181.5|8177.5|8178.4|8174.4|0
1745278200000|2025-04-21 23:30:00|8180|8176|8180.3|8176.3|8181.3|8177.3|8179.8|8175.8|0
1745278500000|2025-04-21 23:35:00|8180.2|8176.2|8183.4|8179.4|8184.1|8180.1|8179.1|8175.1|0
1745278800000|2025-04-21 23:40:00|8183.5|8179.5|8183.1|8179.1|8184.3|8180.3|8182.5|8178.5|0
1745279100000|2025-04-21 23:45:00|8183.2|8179.2|8186.8|8182.8|8187.5|8183.5|8176.7|8172.7|0
1745279400000|2025-04-21 23:50:00|8186.7|8182.7|8187.4|8183.4|8187.4|8183.4|8183.1|8179.1|0
1745279700000|2025-04-21 23:55:00|8187.3|8183.3|8181|8177|8192.5|8188.5|8177.2|8173.2|0
1745280000000|2025-04-22 00:00:00|8181.1|8177.1|8223.2|8220.2|8223.2|8220.2|8168.3|8164.3|191
1745280300000|2025-04-22 00:05:00|8221.7|8218.7|8218|8215|8223.7|8220.7|8215.7|8212.7|31
1745280600000|2025-04-22 00:10:00|8218.7|8215.7|8226|8223|8226|8223|8218.7|8215.7|40
1745280900000|2025-04-22 00:15:00|8225.5|8222.5|8227.5|8224.5|8230.2|8227.2|8211.2|8208.2|287
1745281200000|2025-04-22 00:20:00|8227.2|8224.2|8222.7|8219.7|8230.7|8227.7|8222.2|8219.2|19
1745281500000|2025-04-22 00:25:00|8222.5|8219.5|8225.5|8222.5|8227.5|8224.5|8221.5|8218.5|9
1745281800000|2025-04-22 00:30:00|8224.5|8221.5|8224.2|8221.2|8225.5|8222.5|8223.2|8220.2|12
1745282100000|2025-04-22 00:35:00|8224|8221|8217.2|8214.2|8224|8221|8215.2|8212.2|9
1745282400000|2025-04-22 00:40:00|8217|8214|8218.5|8215.5|8219.7|8216.7|8215.5|8212.5|1
1745282700000|2025-04-22 00:45:00|8218.2|8215.2|8221.5|8218.5|8224|8221|8218.2|8215.2|4
1745283000000|2025-04-22 00:50:00|8222|8219|8225|8222|8225.7|8222.7|8222|8219|4
1745283300000|2025-04-22 00:55:00|8224.7|8221.7|8223.2|8220.2|8224.7|8221.7|8223|8220|5
1745283600000|2025-04-22 01:00:00|8223|8220|8231.7|8228.7|8232.7|8229.7|8222.5|8219.5|84
1745283900000|2025-04-22 01:05:00|8231.5|8228.5|8233.2|8230.2|8235.7|8232.7|8231|8228|28
1745284200000|2025-04-22 01:10:00|8233|8230|8233|8230|8235.7|8232.7|8229.7|8226.7|34
1745284500000|2025-04-22 01:15:00|8232.2|8229.2|8236.5|8233.5|8236.5|8233.5|8231.5|8228.5|10
1745284800000|2025-04-22 01:20:00|8236.7|8233.7|8241|8238|8241.5|8238.5|8236|8233|6
1745285100000|2025-04-22 01:25:00|8241.2|8238.2|8242.5|8239.5|8242.7|8239.7|8239.7|8236.7|19
1745285400000|2025-04-22 01:30:00|8242.7|8239.7|8250.2|8247.2|8250.7|8247.7|8242.7|8239.7|19
1745285700000|2025-04-22 01:35:00|8249.7|8246.7|8249.7|8246.7|8251.2|8248.2|8248.2|8245.2|6
1745286000000|2025-04-22 01:40:00|8250|8247|8252.2|8249.2|8255.2|8252.2|8249.2|8246.2|33
1745286300000|2025-04-22 01:45:00|8253|8250|8254|8251|8257.5|8254.5|8251.5|8248.5|71
1745286600000|2025-04-22 01:50:00|8253.7|8250.7|8253|8250|8255|8252|8252.2|8249.2|4
1745286900000|2025-04-22 01:55:00|8252.7|8249.7|8251|8248|8254.2|8251.2|8250.5|8247.5|6
1745287200000|2025-04-22 02:00:00|8251.7|8248.7|8249.5|8246.5|8253.7|8250.7|8247.2|8244.2|22
1745287500000|2025-04-22 02:05:00|8248.5|8245.5|8250.5|8247.5|8253|8250|8247.5|8244.5|29
1745287800000|2025-04-22 02:10:00|8250.2|8247.2|8252.2|8249.2|8254.5|8251.5|8250.2|8247.2|33
1745288100000|2025-04-22 02:15:00|8252.7|8249.7|8255.5|8252.5|8258.5|8255.5|8252|8249|27
1745288400000|2025-04-22 02:20:00|8255.7|8252.7|8258.2|8255.2|8260.2|8257.2|8255.2|8252.2|5
1745288700000|2025-04-22 02:25:00|8259.2|8256.2|8254.2|8251.2|8259.7|8256.7|8253.7|8250.7|33
1745289000000|2025-04-22 02:30:00|8254.5|8251.5|8255|8252|8257|8254|8254.5|8251.5|1
1745289300000|2025-04-22 02:35:00|8255.2|8252.2|8255.7|8252.7|8258.5|8255.5|8255.2|8252.2|8
1745289600000|2025-04-22 02:40:00|8256.5|8253.5|8257.7|8254.7|8259.5|8256.5|8256|8253|0
1745289900000|2025-04-22 02:45:00|8258.5|8255.5|8258|8255|8259.5|8256.5|8256|8253|6
1745290200000|2025-04-22 02:50:00|8258.2|8255.2|8260.2|8257.2|8261.7|8258.7|8258.2|8255.2|3
1745290500000|2025-04-22 02:55:00|8261|8258|8261.2|8258.2|8264.2|8261.2|8260.5|8257.5|5
1745290800000|2025-04-22 03:00:00|8261.5|8258.5|8263.5|8260.5|8267.7|8264.7|8261.5|8258.5|11
1745291100000|2025-04-22 03:05:00|8264.2|8261.2|8265|8262|8266.7|8263.7|8263|8260|19
1745291400000|2025-04-22 03:10:00|8265.2|8262.2|8263.2|8260.2|8266.2|8263.2|8259|8256|57
1745291700000|2025-04-22 03:15:00|8263.7|8260.7|8265.2|8262.2|8266.2|8263.2|8263|8260|12
1745292000000|2025-04-22 03:20:00|8264.7|8261.7|8269.2|8266.2|8269.5|8266.5|8264.7|8261.7|16
1745292300000|2025-04-22 03:25:00|8269|8266|8266.5|8263.5|8269.2|8266.2|8265|8262|18
1745292600000|2025-04-22 03:30:00|8266.7|8263.7|8269.5|8266.5|8270.2|8267.2|8264.5|8261.5|46
1745292900000|2025-04-22 03:35:00|8269.2|8266.2|8275.5|8272.5|8276.2|8273.2|8269.2|8266.2|24
1745293200000|2025-04-22 03:40:00|8275.7|8272.7|8281.7|8278.7|8282|8279|8275.5|8272.5|52
1745293500000|2025-04-22 03:45:00|8282|8279|8284|8281|8284.2|8281.2|8276.2|8273.2|54
1745293800000|2025-04-22 03:50:00|8284.2|8281.2|8281.7|8278.7|8284.2|8281.2|8281.5|8278.5|20
1745294100000|2025-04-22 03:55:00|8282|8279|8282.5|8279.5|8283.5|8280.5|8280.5|8277.5|29
1745294400000|2025-04-22 04:00:00|8282.2|8279.2|8277.7|8274.7|8283.5|8280.5|8276.2|8273.2|42
1745294700000|2025-04-22 04:05:00|8278.2|8275.2|8282.5|8279.5|8283.5|8280.5|8277.7|8274.7|16
1745295000000|2025-04-22 04:10:00|8283|8280|8282.2|8279.2|8283.2|8280.2|8276.5|8273.5|14
1745295300000|2025-04-22 04:15:00|8282|8279|8278.2|8275.2|8282.2|8279.2|8275.7|8272.7|18
1745295600000|2025-04-22 04:20:00|8278|8275|8279|8276|8280|8277|8274.5|8271.5|14
1745295900000|2025-04-22 04:25:00|8279.2|8276.2|8279|8276|8281.2|8278.2|8279|8276|2
1745296200000|2025-04-22 04:30:00|8279.2|8276.2|8276.2|8273.2|8279.2|8276.2|8271.7|8268.7|18
1745296500000|2025-04-22 04:35:00|8276|8273|8272.7|8269.7|8276.5|8273.5|8271.5|8268.5|16
1745296800000|2025-04-22 04:40:00|8272.5|8269.5|8272.7|8269.7|8276|8273|8272.2|8269.2|20
1745297100000|2025-04-22 04:45:00|8272.2|8269.2|8272.7|8269.7|8274|8271|8271.5|8268.5|3
1745297400000|2025-04-22 04:50:00|8272.5|8269.5|8271.7|8268.7|8274.5|8271.5|8268.5|8265.5|12
1745297700000|2025-04-22 04:55:00|8271.5|8268.5|8267|8264|8273.2|8270.2|8267|8264|19
1745298000000|2025-04-22 05:00:00|8266|8263|8267|8264|8273|8270|8264.2|8261.2|45
1745298300000|2025-04-22 05:05:00|8267.5|8264.5|8269.5|8266.5|8271.7|8268.7|8265.5|8262.5|33
1745298600000|2025-04-22 05:10:00|8269.7|8266.7|8262.5|8259.5|8269.7|8266.7|8262.2|8259.2|9
1745298900000|2025-04-22 05:15:00|8262.7|8259.7|8260.5|8257.5|8263.5|8260.5|8258|8255|48
1745299200000|2025-04-22 05:20:00|8260.2|8257.2|8259|8256|8261.2|8258.2|8257.7|8254.7|8
1745299500000|2025-04-22 05:25:00|8258.7|8255.7|8257.5|8254.5|8258.7|8255.7|8255.7|8252.7|19
1745299800000|2025-04-22 05:30:00|8257.2|8254.2|8257.2|8254.2|8259|8256|8255.2|8252.2|26
1745300100000|2025-04-22 05:35:00|8257|8254|8249.7|8246.7|8257|8254|8248.7|8245.7|74
1745300400000|2025-04-22 05:40:00|8250|8247|8248.2|8245.2|8251|8248|8247|8244|52
1745300700000|2025-04-22 05:45:00|8248|8245|8252.2|8249.2|8256.2|8253.2|8242.2|8239.2|121
1745301000000|2025-04-22 05:50:00|8251.7|8248.7|8248.2|8245.2|8252.5|8249.5|8244.5|8241.5|24
1745301300000|2025-04-22 05:55:00|8248.5|8245.5|8247.2|8244.2|8248.5|8245.5|8243.5|8240.5|35
1745301600000|2025-04-22 06:00:00|8244.7|8241.7|8249.7|8247.7|8253.5|8251.5|8237.7|8235.7|108
1745301900000|2025-04-22 06:05:00|8249.5|8247.5|8252.2|8250.2|8255|8253|8247|8245|117
1745302200000|2025-04-22 06:10:00|8252.5|8250.5|8260.2|8258.2|8260.5|8258.5|8251|8249|100
1745302500000|2025-04-22 06:15:00|8261.5|8259.5|8254.7|8252.7|8264.7|8262.7|8254.5|8252.5|106
1745302800000|2025-04-22 06:20:00|8254.5|8252.5|8251.5|8249.5|8258|8256|8251|8249|148
1745303100000|2025-04-22 06:25:00|8251.2|8249.2|8257.7|8255.7|8257.7|8255.7|8250.5|8248.5|150
1745303400000|2025-04-22 06:30:00|8257|8255|8260.5|8258.5|8262.2|8260.2|8256.7|8254.7|82
1745303700000|2025-04-22 06:35:00|8260.2|8258.2|8266|8264|8267.5|8265.5|8259|8257|146
1745304000000|2025-04-22 06:40:00|8265.7|8263.7|8264.7|8262.7|8266.2|8264.2|8262.5|8260.5|74
1745304300000|2025-04-22 06:45:00|8264.5|8262.5|8284.7|8282.7|8284.7|8282.7|8264.5|8262.5|275
1745304600000|2025-04-22 06:50:00|8285.2|8283.2|8288.7|8286.7|8288.7|8286.7|8281.7|8279.7|198
1745304900000|2025-04-22 06:55:00|8288.5|8286.5|8280.5|8278.5|8293|8291|8280.5|8278.5|289
1745305200000|2025-04-22 07:00:00|8281|8279|8278.7|8277.7|8289.7|8288.7|8272.7|8271.7|3034
1745305500000|2025-04-22 07:05:00|8278.2|8277.2|8267.7|8266.7|8283.7|8282.7|8263.7|8262.7|785
1745305800000|2025-04-22 07:10:00|8269.2|8268.2|8270.7|8269.7|8272.5|8271.5|8264.5|8263.5|554
1745306100000|2025-04-22 07:15:00|8270.2|8269.2|8274|8273|8277.7|8276.7|8267.2|8266.2|527
1745306400000|2025-04-22 07:20:00|8274.2|8273.2|8279.7|8278.7|8279.7|8278.7|8271.7|8270.7|463
1745306700000|2025-04-22 07:25:00|8280.2|8279.2|8277.7|8276.7|8285.2|8284.2|8277.7|8276.7|377
1745307000000|2025-04-22 07:30:00|8279.5|8278.5|8269.2|8268.2|8282.7|8281.7|8267|8266|542
1745307300000|2025-04-22 07:35:00|8270.2|8269.2|8269.7|8268.7|8276.2|8275.2|8268.2|8267.2|396
1745307600000|2025-04-22 07:40:00|8269.2|8268.2|8289.5|8288.5|8290.5|8289.5|8269.2|8268.2|313
1745307900000|2025-04-22 07:45:00|8289.2|8288.2|8280|8279|8290.2|8289.2|8277.5|8276.5|313
1745308200000|2025-04-22 07:50:00|8280.2|8279.2|8286.7|8285.7|8287.2|8286.2|8279.7|8278.7|267
1745308500000|2025-04-22 07:55:00|8288.2|8287.2|8290.7|8289.7|8292.2|8291.2|8286.7|8285.7|333
1745308800000|2025-04-22 08:00:00|8292.2|8291.2|8299.2|8298.2|8300.2|8299.2|8285.2|8284.2|593
1745309100000|2025-04-22 08:05:00|8298.5|8297.5|8288.2|8287.2|8303.2|8302.2|8284.7|8283.7|427
1745309400000|2025-04-22 08:10:00|8287.2|8286.2|8286.2|8285.2|8295.2|8294.2|8285.7|8284.7|336
1745309700000|2025-04-22 08:15:00|8286.5|8285.5|8289.7|8288.7|8290.2|8289.2|8282|8281|350
1745310000000|2025-04-22 08:20:00|8290|8289|8299.2|8298.2|8299.5|8298.5|8286.7|8285.7|257
1745310300000|2025-04-22 08:25:00|8300|8299|8295.2|8294.2|8301.2|8300.2|8293.7|8292.7|408
1745310600000|2025-04-22 08:30:00|8295|8294|8297.7|8296.7|8300.2|8299.2|8290.7|8289.7|368
1745310900000|2025-04-22 08:35:00|8298|8297|8299.2|8298.2|8299.2|8298.2|8292.2|8291.2|232
1745311200000|2025-04-22 08:40:00|8298.7|8297.7|8294.7|8293.7|8301|8300|8293.7|8292.7|338
1745311500000|2025-04-22 08:45:00|8294.5|8293.5|8284.7|8283.7|8295.7|8294.7|8283.7|8282.7|216
1745311800000|2025-04-22 08:50:00|8285.2|8284.2|8290.7|8289.7|8294.2|8293.2|8284.7|8283.7|319
1745312100000|2025-04-22 08:55:00|8290.2|8289.2|8287.7|8286.7|8291|8290|8284.5|8283.5|224
1745312400000|2025-04-22 09:00:00|8289.7|8288.7|8286.7|8285.7|8291.2|8290.2|8286.2|8285.2|161
1745312700000|2025-04-22 09:05:00|8287|8286|8295.5|8294.5|8297.5|8296.5|8287|8286|154
1745313000000|2025-04-22 09:10:00|8295.7|8294.7|8300.7|8299.7|8301.5|8300.5|8294.2|8293.2|188
1745313300000|2025-04-22 09:15:00|8300.2|8299.2|8297|8296|8300.2|8299.2|8295.2|8294.2|168
1745313600000|2025-04-22 09:20:00|8297.5|8296.5|8301.2|8300.2|8302.2|8301.2|8294.2|8293.2|181
1745313900000|2025-04-22 09:25:00|8301.5|8300.5|8304.7|8303.7|8307|8306|8301.5|8300.5|136
1745314200000|2025-04-22 09:30:00|8305.2|8304.2|8305.2|8304.2|8305.7|8304.7|8300.2|8299.2|138
1745314500000|2025-04-22 09:35:00|8305.7|8304.7|8306.2|8305.2|8308.7|8307.7|8302.2|8301.2|80
1745314800000|2025-04-22 09:40:00|8307|8306|8308.7|8307.7|8311.5|8310.5|8306.2|8305.2|196
1745315100000|2025-04-22 09:45:00|8308.5|8307.5|8314.7|8313.7|8315.2|8314.2|8306.2|8305.2|336
1745315400000|2025-04-22 09:50:00|8314.5|8313.5|8315|8314|8319.7|8318.7|8314.5|8313.5|283
1745315700000|2025-04-22 09:55:00|8315.2|8314.2|8312.2|8311.2|8316|8315|8311|8310|130
1745316000000|2025-04-22 10:00:00|8312.5|8311.5|8308.7|8307.7|8314.5|8313.5|8307.2|8306.2|138
1745316300000|2025-04-22 10:05:00|8309|8308|8306.2|8305.2|8310.2|8309.2|8306.2|8305.2|143
1745316600000|2025-04-22 10:10:00|8306|8305|8298.5|8297.5|8310|8309|8298.2|8297.2|254
1745316900000|2025-04-22 10:15:00|8298.2|8297.2|8299.2|8298.2|8300.2|8299.2|8293.7|8292.7|274
1745317200000|2025-04-22 10:20:00|8299.5|8298.5|8303.2|8302.2|8305.7|8304.7|8297.5|8296.5|213
1745317500000|2025-04-22 10:25:00|8303|8302|8301.2|8300.2|8305.7|8304.7|8297.7|8296.7|199
1745317800000|2025-04-22 10:30:00|8301.7|8300.7|8299.2|8298.2|8302.7|8301.7|8296.7|8295.7|142
1745318100000|2025-04-22 10:35:00|8299.7|8298.7|8288.7|8287.7|8299.7|8298.7|8287.2|8286.2|279
1745318400000|2025-04-22 10:40:00|8288.5|8287.5|8290.7|8289.7|8292.2|8291.2|8286.2|8285.2|297
1745318700000|2025-04-22 10:45:00|8290.5|8289.5|8280.7|8279.7|8290.7|8289.7|8280.7|8279.7|194
1745319000000|2025-04-22 10:50:00|8281.2|8280.2|8281.7|8280.7|8287|8286|8279.7|8278.7|209
1745319300000|2025-04-22 10:55:00|8282.2|8281.2|8283.7|8282.7|8285.2|8284.2|8279.2|8278.2|268
1745319600000|2025-04-22 11:00:00|8284.2|8283.2|8283.7|8282.7|8286.2|8285.2|8280.5|8279.5|216
1745319900000|2025-04-22 11:05:00|8283.5|8282.5|8279|8278|8283.5|8282.5|8269.2|8268.2|320
1745320200000|2025-04-22 11:10:00|8278.7|8277.7|8274.2|8273.2|8279.2|8278.2|8273.2|8272.2|233
1745320500000|2025-04-22 11:15:00|8274|8273|8276.2|8275.2|8277.7|8276.7|8272.2|8271.2|162
1745320800000|2025-04-22 11:20:00|8277|8276|8283|8282|8283.2|8282.2|8275.2|8274.2|104
1745321100000|2025-04-22 11:25:00|8282.7|8281.7|8280.2|8279.2|8285.2|8284.2|8279.7|8278.7|159
1745321400000|2025-04-22 11:30:00|8280.5|8279.5|8279.7|8278.7|8284.7|8283.7|8278.7|8277.7|144
1745321700000|2025-04-22 11:35:00|8280.2|8279.2|8280|8279|8280.7|8279.7|8277.5|8276.5|239
1745322000000|2025-04-22 11:40:00|8280.3|8279.3|8281.3|8280.3|8281.8|8280.8|8279.3|8278.3|205
1745322300000|2025-04-22 11:45:00|8281.8|8280.8|8279|8278|8282.5|8281.5|8278.8|8277.8|187
1745322600000|2025-04-22 11:50:00|8279.3|8278.3|8276.3|8275.3|8279.3|8278.3|8274.8|8273.8|143
1745322900000|2025-04-22 11:55:00|8275.8|8274.8|8278|8277|8278.3|8277.3|8275|8274|120
1745323200000|2025-04-22 12:00:00|8277.8|8276.8|8284.5|8283.5|8286|8285|8276|8275|319
1745323500000|2025-04-22 12:05:00|8284.3|8283.3|8289.8|8288.8|8290|8289|8280.5|8279.5|173
1745323800000|2025-04-22 12:10:00|8291|8290|8293|8292|8293.5|8292.5|8288.8|8287.8|131
1745324100000|2025-04-22 12:15:00|8292.5|8291.5|8294.5|8293.5|8298|8297|8292.5|8291.5|265
1745324400000|2025-04-22 12:20:00|8295|8294|8299|8298|8299|8298|8292|8291|118
1745324700000|2025-04-22 12:25:00|8299.5|8298.5|8295.5|8294.5|8300.5|8299.5|8295|8294|169
1745325000000|2025-04-22 12:30:00|8295.3|8294.3|8298.5|8297.5|8299.8|8298.8|8294.5|8293.5|279
1745325300000|2025-04-22 12:35:00|8298.8|8297.8|8300.8|8299.8|8303.3|8302.3|8296.5|8295.5|307
1745325600000|2025-04-22 12:40:00|8301.3|8300.3|8302.5|8301.5|8305|8304|8299|8298|277
1745325900000|2025-04-22 12:45:00|8303|8302|8302.5|8301.5|8303.5|8302.5|8299|8298|278
1745326200000|2025-04-22 12:50:00|8302.3|8301.3|8293.3|8292.3|8302.5|8301.5|8292.5|8291.5|410
1745326500000|2025-04-22 12:55:00|8293|8292|8284.5|8283.5|8294|8293|8284|8283|410
1745326800000|2025-04-22 13:00:00|8284.8|8283.8|8289|8288|8294.8|8293.8|8284.5|8283.5|329
1745327100000|2025-04-22 13:05:00|8289.3|8288.3|8288.5|8287.5|8290.3|8289.3|8283.5|8282.5|353
1745327400000|2025-04-22 13:10:00|8288.8|8287.8|8289.5|8288.5|8291.8|8290.8|8287|8286|166
1745327700000|2025-04-22 13:15:00|8289.8|8288.8|8288.5|8287.5|8290|8289|8284|8283|213
1745328000000|2025-04-22 13:20:00|8288.3|8287.3|8296|8295|8297.3|8296.3|8286|8285|296
1745328300000|2025-04-22 13:25:00|8295.8|8294.8|8296|8295|8296.8|8295.8|8294.3|8293.3|305
1745328600000|2025-04-22 13:30:00|8296.3|8295.3|8301|8300|8301.5|8300.5|8291.8|8290.8|742
1745328900000|2025-04-22 13:35:00|8300.5|8299.5|8302.5|8301.5|8303.8|8302.8|8295|8294|317
1745329200000|2025-04-22 13:40:00|8302.3|8301.3|8304.3|8303.3|8306|8305|8299|8298|586
1745329500000|2025-04-22 13:45:00|8304.8|8303.8|8301.3|8300.3|8307|8306|8299.5|8298.5|453
1745329800000|2025-04-22 13:50:00|8301|8300|8296.8|8295.8|8301|8300|8293.8|8292.8|506
1745330100000|2025-04-22 13:55:00|8297|8296|8294|8293|8297.3|8296.3|8289.5|8288.5|526
1745330400000|2025-04-22 14:00:00|8294.5|8293.5|8302.3|8301.3|8303.5|8302.5|8292.3|8291.3|449
1745330700000|2025-04-22 14:05:00|8302.5|8301.5|8302.3|8301.3|8303.5|8302.5|8297.8|8296.8|359
1745331000000|2025-04-22 14:10:00|8302.1|8301.1|8302.6|8301.6|8305.1|8304.1|8301.1|8300.1|398
1745331300000|2025-04-22 14:15:00|8302.8|8301.8|8303.3|8302.3|8305.1|8304.1|8298.1|8297.1|352
1745331600000|2025-04-22 14:20:00|8303.1|8302.1|8307.3|8306.3|8309.1|8308.1|8301.8|8300.8|306
1745331900000|2025-04-22 14:25:00|8307.1|8306.1|8312.1|8311.1|8312.1|8311.1|8305.6|8304.6|505
1745332200000|2025-04-22 14:30:00|8311.6|8310.6|8308.1|8307.1|8311.6|8310.6|8300.1|8299.1|729
1745332500000|2025-04-22 14:35:00|8307.6|8306.6|8314.6|8313.6|8314.8|8313.8|8304.6|8303.6|666
1745332800000|2025-04-22 14:40:00|8314.1|8313.1|8318.6|8317.6|8319.3|8318.3|8313.3|8312.3|555
1745333100000|2025-04-22 14:45:00|8318.8|8317.8|8318.8|8317.8|8322.8|8321.8|8317.6|8316.6|307
1745333400000|2025-04-22 14:50:00|8318.6|8317.6|8316.6|8315.6|8321.1|8320.1|8315.3|8314.3|500
1745333700000|2025-04-22 14:55:00|8316.3|8315.3|8320.8|8319.8|8323.3|8322.3|8314.8|8313.8|480
1745334000000|2025-04-22 15:00:00|8321.3|8320.3|8326.3|8325.3|8329.3|8328.3|8320.8|8319.8|381
1745334300000|2025-04-22 15:05:00|8326.6|8325.6|8329.1|8328.1|8330.1|8329.1|8326.1|8325.1|387
1745334600000|2025-04-22 15:10:00|8329.3|8328.3|8334.3|8333.3|8334.3|8333.3|8329.3|8328.3|373
1745334900000|2025-04-22 15:15:00|8334.6|8333.6|8335.3|8334.3|8336.6|8335.6|8333.1|8332.1|506
1745335200000|2025-04-22 15:20:00|8335.6|8334.6|8337.3|8336.3|8338.1|8337.1|8334.1|8333.1|728
1745335500000|2025-04-22 15:25:00|8337.1|8336.1|8331.6|8329.6|8338.6|8337.6|8331.1|8329.3|2388
1745335800000|2025-04-22 15:30:00|8331.8|8329.8|8333.8|8331.8|8337.3|8335.3|8330.6|8328.6|4511
1745336100000|2025-04-22 15:35:00|8334.1|8332.1|8339.1|8337.1|8339.8|8337.8|8330.6|8328.6|2023
1745336400000|2025-04-22 15:40:00|8338.8|8336.8|8335.3|8333.3|8340.6|8338.6|8331.8|8329.8|570
1745336700000|2025-04-22 15:45:00|8335.1|8333.1|8330.6|8328.6|8338.1|8336.1|8330.1|8328.1|379
1745337000000|2025-04-22 15:50:00|8330.3|8328.3|8342.6|8340.6|8342.6|8340.6|8330.3|8328.3|319
1745337300000|2025-04-22 15:55:00|8342.3|8340.3|8356.8|8354.8|8365.3|8363.3|8341.1|8339.1|1246
1745337600000|2025-04-22 16:00:00|8357.3|8355.3|8369.3|8367.3|8375.8|8373.8|8356.8|8354.8|530
1745337900000|2025-04-22 16:05:00|8369.1|8367.1|8369.8|8367.8|8373.1|8371.1|8362.3|8360.3|245
1745338200000|2025-04-22 16:10:00|8369.3|8367.3|8372.3|8370.3|8374.8|8372.8|8366.3|8364.3|419
1745338500000|2025-04-22 16:15:00|8372.1|8370.1|8369.8|8367.8|8372.8|8370.8|8365.8|8363.8|224
1745338800000|2025-04-22 16:20:00|8370.3|8368.3|8376.8|8374.8|8378.1|8376.1|8370.3|8368.3|193
1745339100000|2025-04-22 16:25:00|8376.6|8374.6|8373.1|8371.1|8378.8|8376.8|8372.8|8370.8|148
1745339400000|2025-04-22 16:30:00|8373.3|8371.3|8371.8|8369.8|8374.8|8372.8|8368.8|8366.8|78
1745339700000|2025-04-22 16:35:00|8371.6|8369.6|8367.3|8365.3|8372.6|8370.6|8367.3|8365.3|79
1745340000000|2025-04-22 16:40:00|8368.3|8366.3|8367.8|8365.8|8368.3|8366.3|8360.3|8358.3|116
1745340300000|2025-04-22 16:45:00|8367.3|8365.3|8364.8|8362.8|8367.6|8365.6|8360.1|8358.1|191
1745340600000|2025-04-22 16:50:00|8365.3|8363.3|8360.1|8358.1|8365.3|8363.3|8356.6|8354.6|537
1745340900000|2025-04-22 16:55:00|8359.8|8357.8|8363.8|8361.8|8365.1|8363.1|8359.3|8357.3|101
1745341200000|2025-04-22 17:00:00|8364.3|8362.3|8364.1|8362.1|8366.6|8364.6|8362.1|8360.1|185
1745341500000|2025-04-22 17:05:00|8363.6|8361.6|8369.3|8367.3|8373.1|8371.1|8362.8|8360.8|312
1745341800000|2025-04-22 17:10:00|8368.8|8366.8|8355.8|8353.8|8369.1|8367.1|8349.3|8347.3|346
1745342100000|2025-04-22 17:15:00|8356.3|8354.3|8348.3|8346.3|8356.3|8354.3|8336.8|8334.8|245
1745342400000|2025-04-22 17:20:00|8348.8|8346.8|8338.8|8336.8|8350.6|8348.6|8335.3|8333.3|189
1745342700000|2025-04-22 17:25:00|8338.6|8336.6|8333.8|8331.8|8360.1|8358.1|8332.6|8330.6|566
1745343000000|2025-04-22 17:30:00|8333.6|8331.6|8333.3|8331.3|8341.8|8339.8|8328.1|8326.1|359
1745343300000|2025-04-22 17:35:00|8332.8|8330.8|8338.8|8336.8|8342.8|8340.8|8332.3|8330.3|116
1745343600000|2025-04-22 17:40:00|8338.6|8336.6|8339.6|8337.6|8340.1|8338.1|8332.8|8330.8|99
1745343900000|2025-04-22 17:45:00|8339.3|8337.3|8332.8|8330.8|8340.1|8338.1|8330.8|8328.8|68
1745344200000|2025-04-22 17:50:00|8332.6|8330.6|8334.8|8332.8|8335.1|8333.1|8329.8|8327.8|99
1745344500000|2025-04-22 17:55:00|8335.1|8333.1|8329.3|8327.3|8335.6|8333.6|8329.3|8327.3|75
1745344800000|2025-04-22 18:00:00|8329.1|8327.1|8340.6|8338.6|8341.8|8339.8|8328.8|8326.8|141
1745345100000|2025-04-22 18:05:00|8340.8|8338.8|8345.8|8343.8|8348.8|8346.8|8340.3|8338.3|157
1745345400000|2025-04-22 18:10:00|8345.6|8343.6|8349.1|8347.1|8349.3|8347.3|8342.3|8340.3|82
1745345700000|2025-04-22 18:15:00|8348.8|8346.8|8352.1|8350.1|8352.8|8350.8|8346.8|8344.8|114
1745346000000|2025-04-22 18:20:00|8351.8|8349.8|8358.3|8356.3|8362.1|8360.1|8350.1|8348.1|131
1745346300000|2025-04-22 18:25:00|8358.1|8356.1|8359.1|8357.1|8361.1|8359.1|8356.8|8354.8|118
1745346600000|2025-04-22 18:30:00|8358.8|8356.8|8360.3|8358.3|8361.6|8359.6|8357.8|8355.8|122
1745346900000|2025-04-22 18:35:00|8360.6|8358.6|8359.8|8357.8|8362.8|8360.8|8358.1|8356.1|121
1745347200000|2025-04-22 18:40:00|8360.3|8358.3|8365.8|8363.8|8368.1|8366.1|8359.8|8357.8|114
1745347500000|2025-04-22 18:45:00|8366.3|8364.3|8368.6|8366.6|8370.3|8368.3|8366.1|8364.1|52
1745347800000|2025-04-22 18:50:00|8368.8|8366.8|8371.8|8369.8|8374.3|8372.3|8368.8|8366.8|75
1745348100000|2025-04-22 18:55:00|8371.6|8369.6|8373.8|8371.8|8376.3|8374.3|8371.6|8369.6|78
1745348400000|2025-04-22 19:00:00|8374.1|8372.1|8377.3|8375.3|8379.1|8377.1|8374.1|8372.1|234
1745348700000|2025-04-22 19:05:00|8377.6|8375.6|8375.8|8373.8|8378.8|8376.8|8374.8|8372.8|110
1745349000000|2025-04-22 19:10:00|8376.1|8374.1|8372.8|8370.8|8377.8|8375.8|8371.3|8369.3|76
1745349300000|2025-04-22 19:15:00|8373.3|8371.3|8367.8|8365.8|8374.3|8372.3|8364.3|8362.3|37
1745349600000|2025-04-22 19:20:00|8368.3|8366.3|8365.8|8363.8|8369.1|8367.1|8360.3|8358.3|62
1745349900000|2025-04-22 19:25:00|8366.8|8364.8|8363.1|8361.1|8368.8|8366.8|8360.8|8358.8|90
1745350200000|2025-04-22 19:30:00|8362.8|8360.8|8362.8|8360.8|8366.8|8364.8|8362.1|8360.1|132
1745350500000|2025-04-22 19:35:00|8362.6|8360.6|8359.3|8357.3|8366.1|8364.1|8358.8|8356.8|169
1745350800000|2025-04-22 19:40:00|8359.6|8357.6|8369.6|8367.6|8372.3|8370.3|8358.3|8356.3|199
1745351100000|2025-04-22 19:45:00|8369.3|8367.3|8366.6|8364.6|8372.8|8370.8|8366.6|8364.6|346
1745351400000|2025-04-22 19:50:00|8366.1|8364.1|8355.8|8353.8|8366.1|8364.1|8347.6|8345.6|1384
1745351700000|2025-04-22 19:55:00|8356.3|8354.3|8361.7|8357.7|8363.3|8361.3|8352.3|8350.3|1048
1745352000000|2025-04-22 20:00:00|8361.1|8357.1|8366.3|8362.3|8374.4|8370.4|8361.1|8357.1|0
1745352300000|2025-04-22 20:05:00|8366.2|8362.2|8364.2|8360.2|8366.3|8362.3|8361.6|8357.6|0
1745352600000|2025-04-22 20:10:00|8364.1|8360.1|8361.1|8357.1|8364.4|8360.4|8359|8355|0
1745352900000|2025-04-22 20:15:00|8360.9|8356.9|8359.9|8355.9|8363.9|8359.9|8359.5|8355.5|0
1745353200000|2025-04-22 20:20:00|8359.8|8355.8|8360.6|8356.6|8364.9|8360.9|8359.7|8355.7|0
1745353500000|2025-04-22 20:25:00|8362.6|8358.6|8364.5|8360.5|8364.8|8360.8|8361.9|8357.9|0
1745353800000|2025-04-22 20:30:00|8364.6|8360.6|8364|8360|8367.3|8363.3|8363.5|8359.5|0
1745354100000|2025-04-22 20:35:00|8364.1|8360.1|8366.6|8362.6|8367.6|8363.6|8363.3|8359.3|0
1745354400000|2025-04-22 20:40:00|8366.8|8362.8|8364.5|8360.5|8367.3|8363.3|8362.6|8358.6|0
1745354700000|2025-04-22 20:45:00|8364.4|8360.4|8360.2|8356.2|8364.5|8360.5|8359.8|8355.8|0
1745355000000|2025-04-22 20:50:00|8360.1|8356.1|8360.7|8356.7|8361.9|8357.9|8359.5|8355.5|0
1745355300000|2025-04-22 20:55:00|8360.8|8356.8|8361.3|8357.3|8362.9|8358.9|8360.2|8356.2|0
1745355600000|2025-04-22 21:00:00|8361.2|8357.2|8361.3|8357.3|8361.7|8357.7|8361.2|8357.2|0
1745355900000|2025-04-22 21:05:00|8361.4|8357.4|8361.9|8357.9|8362.1|8358.1|8361.1|8357.1|0
1745356200000|2025-04-22 21:10:00|8362|8358|8363|8359|8363.6|8359.6|8361.9|8357.9|0
1745356500000|2025-04-22 21:15:00|8363.1|8359.1|8379.5|8375.5|8380.3|8376.3|8363.1|8359.1|0
1745356800000|2025-04-22 21:20:00|8379.2|8375.2|8392.1|8388.1|8392.9|8388.9|8375.7|8371.7|0
1745357100000|2025-04-22 21:25:00|8392.4|8388.4|8417.8|8413.8|8418|8414|8390.1|8386.1|0
1745357400000|2025-04-22 21:30:00|8417.9|8413.9|8420.4|8416.4|8432|8428|8414.3|8410.3|0
1745357700000|2025-04-22 21:35:00|8420.3|8416.3|8433.1|8429.1|8433.7|8429.7|8416.4|8412.4|0
1745358000000|2025-04-22 21:40:00|8433.3|8429.3|8452|8448|8452.1|8448.1|8432.9|8428.9|0
1745358300000|2025-04-22 21:45:00|8452.2|8448.2|8440.8|8436.8|8455.9|8451.9|8437.4|8433.4|0
1745358600000|2025-04-22 21:50:00|8440.9|8436.9|8436.2|8432.2|8442.4|8438.4|8436.1|8432.1|0
1745358900000|2025-04-22 21:55:00|8436.1|8432.1|8437.3|8433.3|8437.3|8433.3|8430|8426|0
1745359200000|2025-04-22 22:00:00|8437.4|8433.4|8436.1|8432.1|8443.6|8439.6|8409.9|8405.9|0
1745359500000|2025-04-22 22:05:00|8436|8432|8411|8407|8436.5|8432.5|8410.9|8406.9|0
1745359800000|2025-04-22 22:10:00|8410.8|8406.8|8417.6|8413.6|8417.9|8413.9|8406.2|8402.2|0
1745360100000|2025-04-22 22:15:00|8417.5|8413.5|8415.8|8411.8|8417.7|8413.7|8412.1|8408.1|0
1745360400000|2025-04-22 22:20:00|8415.6|8411.6|8420.8|8416.8|8422.5|8418.5|8411.5|8407.5|0
1745360700000|2025-04-22 22:25:00|8420.9|8416.9|8427.1|8423.1|8427.1|8423.1|8416|8412|0
1745361000000|2025-04-22 22:30:00|8427.2|8423.2|8419.9|8415.9|8427.8|8423.8|8419.3|8415.3|0
1745361300000|2025-04-22 22:35:00|8420|8416|8421.3|8417.3|8421.5|8417.5|8414.7|8410.7|0
1745361600000|2025-04-22 22:40:00|8421.2|8417.2|8426.8|8422.8|8427.1|8423.1|8419.4|8415.4|0
1745361900000|2025-04-22 22:45:00|8426.9|8422.9|8430|8426|8431.7|8427.7|8424.4|8420.4|0
1745362200000|2025-04-22 22:50:00|8429.9|8425.9|8436.9|8432.9|8437.2|8433.2|8428.4|8424.4|0
1745362500000|2025-04-22 22:55:00|8436.7|8432.7|8438.7|8434.7|8438.7|8434.7|8432.3|8428.3|0
1745362800000|2025-04-22 23:00:00|8438.6|8434.6|8439.1|8435.1|8444.3|8440.3|8435.1|8431.1|0
1745363100000|2025-04-22 23:05:00|8439|8435|8441.9|8437.9|8445.2|8441.2|8436.9|8432.9|0
1745363400000|2025-04-22 23:10:00|8442|8438|8444.8|8440.8|8445.7|8441.7|8441.6|8437.6|0
1745363700000|2025-04-22 23:15:00|8444.9|8440.9|8433.7|8429.7|8445.7|8441.7|8432.9|8428.9|0
1745364000000|2025-04-22 23:20:00|8433.9|8429.9|8432|8428|8436.6|8432.6|8431.4|8427.4|0
1745364300000|2025-04-22 23:25:00|8432.2|8428.2|8431.6|8427.6|8433.5|8429.5|8429.1|8425.1|0
1745364600000|2025-04-22 23:30:00|8431.5|8427.5|8428.1|8424.1|8431.6|8427.6|8427.1|8423.1|0
1745364900000|2025-04-22 23:35:00|8428.2|8424.2|8427.9|8423.9|8432.2|8428.2|8425.6|8421.6|0
1745365200000|2025-04-22 23:40:00|8428|8424|8425.5|8421.5|8428.2|8424.2|8424|8420|0
1745365500000|2025-04-22 23:45:00|8425.4|8421.4|8428.1|8424.1|8428.4|8424.4|8421.9|8417.9|0
1745365800000|2025-04-22 23:50:00|8427.7|8423.7|8424.1|8420.1|8430|8426|8421.9|8417.9|0
1745366100000|2025-04-22 23:55:00|8423.9|8419.9|8431|8427|8431.2|8427.2|8423.6|8419.6|0
1745366400000|2025-04-23 00:00:00|8431.1|8427.1|8449.6|8446.6|8466.1|8463.1|8431.1|8427.1|576
1745366700000|2025-04-23 00:05:00|8450.1|8447.1|8448.8|8445.8|8453.8|8450.8|8444.1|8441.1|185
1745367000000|2025-04-23 00:10:00|8448.6|8445.6|8445.1|8442.1|8449.8|8446.8|8441.6|8438.6|105
1745367300000|2025-04-23 00:15:00|8445.3|8442.3|8437.6|8434.6|8446.6|8443.6|8435.3|8432.3|265
1745367600000|2025-04-23 00:20:00|8437.1|8434.1|8437.8|8434.8|8438.8|8435.8|8433.8|8430.8|60
1745367900000|2025-04-23 00:25:00|8437.6|8434.6|8427.6|8424.6|8437.6|8434.6|8425.6|8422.6|75
1745368200000|2025-04-23 00:30:00|8427.8|8424.8|8417.6|8414.6|8430.6|8427.6|8416.3|8413.3|50
1745368500000|2025-04-23 00:35:00|8416.3|8413.3|8424.8|8421.8|8425.1|8422.1|8415.1|8412.1|105
1745368800000|2025-04-23 00:40:00|8425.1|8422.1|8422.1|8419.1|8425.1|8422.1|8420.8|8417.8|21
1745369100000|2025-04-23 00:45:00|8422.3|8419.3|8423.1|8420.1|8427.1|8424.1|8421.1|8418.1|45
1745369400000|2025-04-23 00:50:00|8423.3|8420.3|8428.6|8425.6|8428.6|8425.6|8423.3|8420.3|20
1745369700000|2025-04-23 00:55:00|8428.8|8425.8|8426.1|8423.1|8428.8|8425.8|8424.8|8421.8|15
1745370000000|2025-04-23 01:00:00|8425.8|8422.8|8430.8|8427.8|8432.6|8429.6|8424.8|8421.8|66
1745370300000|2025-04-23 01:05:00|8430.6|8427.6|8430.8|8427.8|8432.1|8429.1|8429.3|8426.3|10
1745370600000|2025-04-23 01:10:00|8430.3|8427.3|8436.8|8433.8|8437.8|8434.8|8429.6|8426.6|6
1745370900000|2025-04-23 01:15:00|8437.1|8434.1|8441.1|8438.1|8442.6|8439.6|8437.1|8434.1|17
1745371200000|2025-04-23 01:20:00|8441.6|8438.6|8437.1|8434.1|8443.1|8440.1|8437.1|8434.1|7
1745371500000|2025-04-23 01:25:00|8437.3|8434.3|8433.1|8430.1|8438.3|8435.3|8432.8|8429.8|62
1745371800000|2025-04-23 01:30:00|8432.1|8429.1|8423.3|8420.3|8432.1|8429.1|8421.6|8418.6|22
1745372100000|2025-04-23 01:35:00|8422.6|8419.6|8411.1|8408.1|8423.1|8420.1|8410.8|8407.8|64
1745372400000|2025-04-23 01:40:00|8412.6|8409.6|8415.3|8412.3|8415.3|8412.3|8412.1|8409.1|36
1745372700000|2025-04-23 01:45:00|8415.8|8412.8|8418.5|8415.5|8420.6|8417.6|8415.1|8412.1|7
1745373000000|2025-04-23 01:50:00|8418.2|8415.2|8417.5|8414.5|8419.7|8416.7|8415.5|8412.5|4
1745373300000|2025-04-23 01:55:00|8417.2|8414.2|8417|8414|8417.5|8414.5|8416.7|8413.7|0
1745373600000|2025-04-23 02:00:00|8416.7|8413.7|8413.5|8410.5|8416.7|8413.7|8409.7|8406.7|18
1745373900000|2025-04-23 02:05:00|8414|8411|8415.2|8412.2|8415.2|8412.2|8412.2|8409.2|2
1745374200000|2025-04-23 02:10:00|8415|8412|8418.5|8415.5|8419.2|8416.2|8413.2|8410.2|4
1745374500000|2025-04-23 02:15:00|8418.2|8415.2|8418|8415|8418.2|8415.2|8418|8415|0
1745374800000|2025-04-23 02:20:00|8418.5|8415.5|8418.5|8415.5|8418.5|8415.5|8418.5|8415.5|1
1745375100000|2025-04-23 02:25:00|8419|8416|8418|8415|8419.5|8416.5|8418|8415|5
1745375400000|2025-04-23 02:30:00|8418.5|8415.5|8418.2|8415.2|8419.5|8416.5|8418.2|8415.2|5
1745375700000|2025-04-23 02:35:00|8418.5|8415.5|8418.2|8415.2|8418.7|8415.7|8418|8415|3
1745376000000|2025-04-23 02:40:00|8418.5|8415.5|8419.5|8416.5|8419.5|8416.5|8418.2|8415.2|3
1745376300000|2025-04-23 02:45:00|8419.7|8416.7|8423.2|8420.2|8424.5|8421.5|8419.5|8416.5|17
1745376600000|2025-04-23 02:50:00|8422.7|8419.7|8419.5|8416.5|8424.2|8421.2|8417|8414|26
1745376900000|2025-04-23 02:55:00|8418.7|8415.7|8418|8415|8418.7|8415.7|8416.5|8413.5|1
1745377200000|2025-04-23 03:00:00|8417.7|8414.7|8413|8410|8417.7|8414.7|8410.7|8407.7|15
1745377500000|2025-04-23 03:05:00|8412.7|8409.7|8415.5|8412.5|8416.7|8413.7|8412.7|8409.7|7
1745377800000|2025-04-23 03:10:00|8415|8412|8408|8405|8415.2|8412.2|8408|8405|31
1745378100000|2025-04-23 03:15:00|8407.7|8404.7|8409|8406|8409.7|8406.7|8407.2|8404.2|17
1745378400000|2025-04-23 03:20:00|8408.2|8405.2|8412.2|8409.2|8412.2|8409.2|8407.2|8404.2|15
1745378700000|2025-04-23 03:25:00|8412.5|8409.5|8411.5|8408.5|8412.7|8409.7|8409.7|8406.7|15
1745379000000|2025-04-23 03:30:00|8411.2|8408.2|8415.2|8412.2|8415.5|8412.5|8410.2|8407.2|18
1745379300000|2025-04-23 03:35:00|8414.2|8411.2|8423.5|8420.5|8423.5|8420.5|8414|8411|138
1745379600000|2025-04-23 03:40:00|8424|8421|8424.2|8421.2|8425.7|8422.7|8422.2|8419.2|4
1745379900000|2025-04-23 03:45:00|8422.7|8419.7|8418|8415|8423.2|8420.2|8418|8415|44
1745380200000|2025-04-23 03:50:00|8418.5|8415.5|8418|8415|8418.5|8415.5|8416.5|8413.5|4
1745380500000|2025-04-23 03:55:00|8418.5|8415.5|8424.5|8421.5|8424.5|8421.5|8418.2|8415.2|7
1745380800000|2025-04-23 04:00:00|8423.7|8420.7|8431.2|8428.2|8434|8431|8422.2|8419.2|20
1745381100000|2025-04-23 04:05:00|8430.7|8427.7|8429.7|8426.7|8432.2|8429.2|8429.7|8426.7|28
1745381400000|2025-04-23 04:10:00|8429.5|8426.5|8428.2|8425.2|8429.5|8426.5|8427|8424|20
1745381700000|2025-04-23 04:15:00|8428|8425|8424.7|8421.7|8428.2|8425.2|8424.7|8421.7|12
1745382000000|2025-04-23 04:20:00|8424.5|8421.5|8425.5|8422.5|8426.5|8423.5|8423.7|8420.7|5
1745382300000|2025-04-23 04:25:00|8425.7|8422.7|8425|8422|8426.5|8423.5|8424.7|8421.7|5
1745382600000|2025-04-23 04:30:00|8427.5|8424.5|8430.5|8427.5|8431.5|8428.5|8427.5|8424.5|4
1745382900000|2025-04-23 04:35:00|8430.2|8427.2|8428.2|8425.2|8430.2|8427.2|8428.2|8425.2|2
1745383200000|2025-04-23 04:40:00|8428.7|8425.7|8429.7|8426.7|8430.2|8427.2|8428.7|8425.7|4
1745383500000|2025-04-23 04:45:00|8428.7|8425.7|8427.2|8424.2|8429.5|8426.5|8426.5|8423.5|19
1745383800000|2025-04-23 04:50:00|8429|8426|8426|8423|8429|8426|8424.5|8421.5|55
1745384100000|2025-04-23 04:55:00|8425.2|8422.2|8432.7|8429.7|8433.7|8430.7|8425.2|8422.2|74
1745384400000|2025-04-23 05:00:00|8432.2|8429.2|8426.5|8423.5|8432.2|8429.2|8426.5|8423.5|6
1745384700000|2025-04-23 05:05:00|8426|8423|8426.2|8423.2|8428.2|8425.2|8425.5|8422.5|34
1745385000000|2025-04-23 05:10:00|8426.5|8423.5|8423.7|8420.7|8426.5|8423.5|8423.5|8420.5|11
1745385300000|2025-04-23 05:15:00|8423.5|8420.5|8418.2|8415.2|8423.7|8420.7|8415|8412|30
1745385600000|2025-04-23 05:20:00|8418.5|8415.5|8423.2|8420.2|8423.7|8420.7|8418|8415|7
1745385900000|2025-04-23 05:25:00|8423.5|8420.5|8424|8421|8424|8421|8423.5|8420.5|0
1745386200000|2025-04-23 05:30:00|8423.7|8420.7|8425|8422|8425|8422|8422.7|8419.7|1
1745386500000|2025-04-23 05:35:00|8424.5|8421.5|8427.5|8424.5|8427.5|8424.5|8422.5|8419.5|38
1745386800000|2025-04-23 05:40:00|8428.5|8425.5|8423.7|8420.7|8429.5|8426.5|8423.2|8420.2|52
1745387100000|2025-04-23 05:45:00|8424.2|8421.2|8427.5|8424.5|8428.5|8425.5|8422.2|8419.2|4
1745387400000|2025-04-23 05:50:00|8428|8425|8421.7|8418.7|8429|8426|8421.5|8418.5|55
1745387700000|2025-04-23 05:55:00|8422.2|8419.2|8422|8419|8426.7|8423.7|8421.5|8418.5|23
1745388000000|2025-04-23 06:00:00|8422.5|8419.5|8423.5|8421.5|8425|8423|8418.5|8416.5|89
1745388300000|2025-04-23 06:05:00|8423.7|8421.7|8427|8425|8430.2|8428.2|8421.2|8419.2|163
1745388600000|2025-04-23 06:10:00|8426.7|8424.7|8429.2|8427.2|8432|8430|8425.7|8423.7|55
1745388900000|2025-04-23 06:15:00|8429|8427|8431|8429|8434.2|8432.2|8427|8425|52
1745389200000|2025-04-23 06:20:00|8430|8428|8436.7|8434.7|8436.7|8434.7|8427.2|8425.2|79
1745389500000|2025-04-23 06:25:00|8436|8434|8433.2|8431.2|8440.7|8438.7|8432.7|8430.7|131
1745389800000|2025-04-23 06:30:00|8433.5|8431.5|8434|8432|8435|8433|8432.2|8430.2|49
1745390100000|2025-04-23 06:35:00|8434.2|8432.2|8426.7|8424.7|8438|8436|8425.5|8423.5|171
1745390400000|2025-04-23 06:40:00|8426.5|8424.5|8427|8425|8434.5|8432.5|8426.5|8424.5|81
1745390700000|2025-04-23 06:45:00|8426.7|8424.7|8430|8428|8434.7|8432.7|8426|8424|177
1745391000000|2025-04-23 06:50:00|8430.2|8428.2|8427.5|8425.5|8433.5|8431.5|8427|8425|83
1745391300000|2025-04-23 06:55:00|8428|8426|8422.5|8420.5|8431.5|8429.5|8416.7|8414.7|440
1745391600000|2025-04-23 07:00:00|8422|8420|8433.2|8432.2|8441.7|8440.7|8421.5|8420|2960
1745391900000|2025-04-23 07:05:00|8433.5|8432.5|8409.7|8408.7|8434.2|8433.2|8408|8407|1129
1745392200000|2025-04-23 07:10:00|8410.5|8409.5|8413.2|8412.2|8420|8419|8406.2|8405.2|720
1745392500000|2025-04-23 07:15:00|8413|8412|8425.2|8424.2|8425.5|8424.5|8413|8412|683
1745392800000|2025-04-23 07:20:00|8424.7|8423.7|8437.2|8436.2|8437.2|8436.2|8424.5|8423.5|847
1745393100000|2025-04-23 07:25:00|8437.7|8436.7|8443.5|8442.5|8443.5|8442.5|8430.7|8429.7|678
1745393400000|2025-04-23 07:30:00|8445|8444|8445.2|8444.2|8447.5|8446.5|8437.7|8436.7|835
1745393700000|2025-04-23 07:35:00|8445.5|8444.5|8445|8444|8447.2|8446.2|8437.2|8436.2|425
1745394000000|2025-04-23 07:40:00|8445.7|8444.7|8439.2|8438.2|8450.2|8449.2|8436.2|8435.2|592
1745394300000|2025-04-23 07:45:00|8439.5|8438.5|8449.7|8448.7|8450.2|8449.2|8435.7|8434.7|413
1745394600000|2025-04-23 07:50:00|8449.2|8448.2|8451.7|8450.7|8453.7|8452.7|8445.5|8444.5|491
1745394900000|2025-04-23 07:55:00|8451.5|8450.5|8453.5|8452.5|8457.5|8456.5|8450.5|8449.5|424
1745395200000|2025-04-23 08:00:00|8453.7|8452.7|8460.5|8459.5|8461.2|8460.2|8446.2|8445.2|521
1745395500000|2025-04-23 08:05:00|8460.7|8459.7|8456.2|8455.2|8461.2|8460.2|8454.2|8453.2|438
1745395800000|2025-04-23 08:10:00|8456.5|8455.5|8459.2|8458.2|8462.5|8461.5|8455|8454|314
1745396100000|2025-04-23 08:15:00|8460.2|8459.2|8459.7|8458.7|8467|8466|8457|8456|516
1745396400000|2025-04-23 08:20:00|8459.5|8458.5|8464.2|8463.2|8464.2|8463.2|8458|8457|341
1745396700000|2025-04-23 08:25:00|8464.7|8463.7|8463.7|8462.7|8465.2|8464.2|8459.2|8458.2|349
1745397000000|2025-04-23 08:30:00|8469.2|8468.2|8466.2|8465.2|8470.2|8469.2|8462.2|8461.2|784
1745397300000|2025-04-23 08:35:00|8466.7|8465.7|8469.5|8468.5|8471|8470|8465.7|8464.7|255
1745397600000|2025-04-23 08:40:00|8470.5|8469.5|8466.7|8465.7|8470.5|8469.5|8464.7|8463.7|281
1745397900000|2025-04-23 08:45:00|8466.2|8465.2|8465|8464|8467.5|8466.5|8463.2|8462.2|309
1745398200000|2025-04-23 08:50:00|8465.2|8464.2|8459.7|8458.7|8465.5|8464.5|8458.7|8457.7|457
1745398500000|2025-04-23 08:55:00|8459.5|8458.5|8454.7|8453.7|8460.5|8459.5|8454.2|8453.2|424
1745398800000|2025-04-23 09:00:00|8455.5|8454.5|8459.2|8458.2|8460.7|8459.7|8455.2|8454.2|425
1745399100000|2025-04-23 09:05:00|8458.7|8457.7|8463.7|8462.7|8463.7|8462.7|8457.7|8456.7|206
1745399400000|2025-04-23 09:10:00|8463.5|8462.5|8461.7|8460.7|8464.5|8463.5|8460.5|8459.5|256
1745399700000|2025-04-23 09:15:00|8462.2|8461.2|8459|8458|8464|8463|8458.5|8457.5|260
1745400000000|2025-04-23 09:20:00|8459.2|8458.2|8452.2|8451.2|8459.2|8458.2|8452|8451|248
1745400300000|2025-04-23 09:25:00|8453.2|8452.2|8445.2|8444.2|8453.2|8452.2|8444.7|8443.7|345
1745400600000|2025-04-23 09:30:00|8445.7|8444.7|8436.7|8435.7|8445.7|8444.7|8435|8434|290
1745400900000|2025-04-23 09:35:00|8436.2|8435.2|8434.7|8433.7|8437.5|8436.5|8432.2|8431.2|264
1745401200000|2025-04-23 09:40:00|8434.5|8433.5|8432|8431|8438.5|8437.5|8432|8431|218
1745401500000|2025-04-23 09:45:00|8432.2|8431.2|8437.7|8436.7|8440|8439|8432.2|8431.2|273
1745401800000|2025-04-23 09:50:00|8438.2|8437.2|8439.7|8438.7|8441.5|8440.5|8435.7|8434.7|166
1745402100000|2025-04-23 09:55:00|8440|8439|8437.5|8436.5|8443.7|8442.7|8436.2|8435.2|160
1745402400000|2025-04-23 10:00:00|8438.5|8437.5|8433.2|8432.2|8439|8438|8431.7|8430.7|336
1745402700000|2025-04-23 10:05:00|8433.7|8432.7|8438.2|8437.2|8438.2|8437.2|8433.2|8432.2|354
1745403000000|2025-04-23 10:10:00|8437.7|8436.7|8433.2|8432.2|8437.7|8436.7|8432.2|8431.2|136
1745403300000|2025-04-23 10:15:00|8433.7|8432.7|8438.7|8437.7|8438.7|8437.7|8433.2|8432.2|128
1745403600000|2025-04-23 10:20:00|8439|8438|8439.2|8438.2|8443.5|8442.5|8437.5|8436.5|209
1745403900000|2025-04-23 10:25:00|8439.7|8438.7|8438.2|8437.2|8440.7|8439.7|8437.7|8436.7|187
1745404200000|2025-04-23 10:30:00|8438|8437|8436.5|8435.5|8438.2|8437.2|8433.2|8432.2|171
1745404500000|2025-04-23 10:35:00|8436.7|8435.7|8437.7|8436.7|8438.7|8437.7|8433.7|8432.7|105
1745404800000|2025-04-23 10:40:00|8438.2|8437.2|8438.5|8437.5|8439|8438|8435.2|8434.2|143
1745405100000|2025-04-23 10:45:00|8438.7|8437.7|8449.7|8448.7|8449.7|8448.7|8438.2|8437.2|265
1745405400000|2025-04-23 10:50:00|8449.5|8448.5|8447.7|8446.7|8452.5|8451.5|8446.2|8445.2|168
1745405700000|2025-04-23 10:55:00|8447.5|8446.5|8449.2|8448.2|8449.7|8448.7|8446.2|8445.2|329
1745406000000|2025-04-23 11:00:00|8448.7|8447.7|8449.2|8448.2|8450|8449|8443|8442|294
1745406300000|2025-04-23 11:05:00|8448.7|8447.7|8450.2|8449.2|8453.2|8452.2|8448.7|8447.7|235
1745406600000|2025-04-23 11:10:00|8450.5|8449.5|8448.5|8447.5|8452.2|8451.2|8444.7|8443.7|228
1745406900000|2025-04-23 11:15:00|8448.7|8447.7|8448|8447|8450.5|8449.5|8446.2|8445.2|335
1745407200000|2025-04-23 11:20:00|8447.5|8446.5|8446|8445|8449.5|8448.5|8443.5|8442.5|296
1745407500000|2025-04-23 11:25:00|8445.5|8444.5|8440.2|8439.2|8446|8445|8440.2|8439.2|222
1745407800000|2025-04-23 11:30:00|8440.5|8439.5|8433.2|8432.2|8441.7|8440.7|8432.5|8431.5|195
1745408100000|2025-04-23 11:35:00|8433|8432|8440|8439|8440|8439|8432|8431|205
1745408400000|2025-04-23 11:40:00|8439.7|8438.7|8433.7|8432.7|8440.2|8439.2|8433.7|8432.7|251
1745408700000|2025-04-23 11:45:00|8434|8433|8433|8432|8438|8437|8433|8432|229
1745409000000|2025-04-23 11:50:00|8433.5|8432.5|8434|8433|8436.2|8435.2|8431.2|8430.2|252
1745409300000|2025-04-23 11:55:00|8433.5|8432.5|8430|8429|8434.5|8433.5|8429.7|8428.7|312
1745409600000|2025-04-23 12:00:00|8430.2|8429.2|8424|8423|8432|8431|8423.2|8422.2|363
1745409900000|2025-04-23 12:05:00|8423.7|8422.7|8424.7|8423.7|8425.7|8424.7|8418.7|8417.7|373
1745410200000|2025-04-23 12:10:00|8425.7|8424.7|8427.2|8426.2|8432.2|8431.2|8425.2|8424.2|511
1745410500000|2025-04-23 12:15:00|8426.7|8425.7|8424.7|8423.7|8427.7|8426.7|8423.7|8422.7|340
1745410800000|2025-04-23 12:20:00|8425|8424|8421.2|8420.2|8426.7|8425.7|8420.5|8419.5|328
1745411100000|2025-04-23 12:25:00|8421.5|8420.5|8424.7|8423.7|8427|8426|8419.5|8418.5|261
1745411400000|2025-04-23 12:30:00|8425|8424|8428.5|8427.5|8430.2|8429.2|8418.7|8417.7|631
1745411700000|2025-04-23 12:35:00|8429.2|8428.2|8428.5|8427.5|8434|8433|8428.5|8427.5|348
1745412000000|2025-04-23 12:40:00|8428.2|8427.2|8420.2|8419.2|8429.7|8428.7|8419.7|8418.7|471
1745412300000|2025-04-23 12:45:00|8420.7|8419.7|8420|8419|8421|8420|8416.7|8415.7|377
1745412600000|2025-04-23 12:50:00|8419.5|8418.5|8424.7|8423.7|8424.7|8423.7|8419.5|8418.5|488
1745412900000|2025-04-23 12:55:00|8424.5|8423.5|8420.5|8419.5|8425.5|8424.5|8420.2|8419.2|346
1745413200000|2025-04-23 13:00:00|8420.2|8419.2|8415.2|8414.2|8421.7|8420.7|8415.2|8414.2|616
1745413500000|2025-04-23 13:05:00|8415|8414|8405.7|8404.7|8415.5|8414.5|8405|8404|789
1745413800000|2025-04-23 13:10:00|8405.5|8404.5|8411.2|8410.2|8413|8412|8405.2|8404.2|391
1745414100000|2025-04-23 13:15:00|8411.5|8410.5|8405|8404|8413.2|8412.2|8404.7|8403.7|228
1745414400000|2025-04-23 13:20:00|8404.7|8403.7|8409.2|8408.2|8409.7|8408.7|8404.2|8403.2|397
1745414700000|2025-04-23 13:25:00|8408.7|8407.7|8406.7|8405.7|8409.5|8408.5|8403.5|8402.5|449
1745415000000|2025-04-23 13:30:00|8406.5|8405.5|8399.7|8398.7|8407.2|8406.2|8392.5|8391.5|863
1745415300000|2025-04-23 13:35:00|8400.2|8399.2|8402|8401|8456.7|8455.7|8391.5|8390.5|3565
1745415600000|2025-04-23 13:40:00|8402.2|8401.2|8410.5|8409.5|8412.5|8411.5|8388.5|8387.5|2065
1745415900000|2025-04-23 13:45:00|8409.5|8408.5|8427.5|8426.5|8429.7|8428.7|8406|8405|1253
1745416200000|2025-04-23 13:50:00|8428.2|8427.2|8417.2|8416.2|8431.7|8430.7|8399.7|8398.7|1559
1745416500000|2025-04-23 13:55:00|8416.2|8415.2|8437.5|8436.5|8437.5|8436.5|8411.7|8410.7|975
1745416800000|2025-04-23 14:00:00|8438|8437|8435.2|8434.2|8446|8445|8423.5|8422.5|1141
1745417100000|2025-04-23 14:05:00|8435.7|8434.7|8448.7|8447.7|8453.2|8452.2|8431.7|8430.7|1530
1745417400000|2025-04-23 14:10:00|8447.8|8446.8|8429.3|8428.3|8450.1|8449.1|8427.8|8426.8|782
1745417700000|2025-04-23 14:15:00|8429.1|8428.1|8416.8|8415.8|8429.6|8428.6|8409.3|8408.3|755
1745418000000|2025-04-23 14:20:00|8416.6|8415.6|8420.3|8419.3|8425.3|8424.3|8410.3|8409.3|594
1745418300000|2025-04-23 14:25:00|8420.8|8419.8|8426.8|8425.8|8433.3|8432.3|8418.6|8417.6|543
1745418600000|2025-04-23 14:30:00|8426.6|8425.6|8433.3|8432.3|8434.3|8433.3|8426.3|8425.3|672
1745418900000|2025-04-23 14:35:00|8433.8|8432.8|8429.3|8428.3|8434.6|8433.6|8425.8|8424.8|694
1745419200000|2025-04-23 14:40:00|8429.1|8428.1|8433.3|8432.3|8434.8|8433.8|8417.8|8416.8|592
1745419500000|2025-04-23 14:45:00|8433.8|8432.8|8423.8|8422.8|8433.8|8432.8|8422.8|8421.8|470
1745419800000|2025-04-23 14:50:00|8423.3|8422.3|8424.3|8423.3|8427.8|8426.8|8418.3|8417.3|439
1745420100000|2025-04-23 14:55:00|8424.1|8423.1|8423.3|8422.3|8429.3|8428.3|8420.8|8419.8|510
1745420400000|2025-04-23 15:00:00|8423.8|8422.8|8410.8|8409.8|8433.1|8432.1|8395.8|8394.8|1955
1745420700000|2025-04-23 15:05:00|8409.8|8408.8|8414.1|8413.1|8420.8|8419.8|8408.8|8407.8|386
1745421000000|2025-04-23 15:10:00|8413.8|8412.8|8415.8|8414.8|8417.6|8416.6|8410.1|8409.1|432
1745421300000|2025-04-23 15:15:00|8416.1|8415.1|8406.3|8405.3|8416.6|8415.6|8406.3|8405.3|544
1745421600000|2025-04-23 15:20:00|8406.6|8405.6|8399.3|8398.3|8411.1|8410.1|8390.6|8389.6|1533
1745421900000|2025-04-23 15:25:00|8400.3|8399.3|8403.8|8401.8|8405.8|8404.8|8392.6|8391.6|3472
1745422200000|2025-04-23 15:30:00|8397.6|8395.6|8400.6|8398.6|8402.9|8400.9|8387.1|8385.1|5279
1745422500000|2025-04-23 15:35:00|8399.9|8397.9|8406.6|8404.6|8412.9|8410.9|8397.9|8395.9|1778
1745422800000|2025-04-23 15:40:00|8406.4|8404.4|8407.1|8405.1|8412.6|8410.6|8404.1|8402.1|824
1745423100000|2025-04-23 15:45:00|8407.4|8405.4|8392.6|8390.6|8409.1|8407.1|8390.6|8388.6|445
1745423400000|2025-04-23 15:50:00|8394.1|8392.1|8397.9|8395.9|8401.6|8399.6|8390.6|8388.6|231
1745423700000|2025-04-23 15:55:00|8398.1|8396.1|8411.6|8409.6|8414.1|8412.1|8398.1|8396.1|378
1745424000000|2025-04-23 16:00:00|8411.1|8409.1|8407.4|8405.4|8413.1|8411.1|8402.1|8400.1|338
1745424300000|2025-04-23 16:05:00|8407.1|8405.1|8393.6|8391.6|8408.6|8406.6|8390.6|8388.6|215
1745424600000|2025-04-23 16:10:00|8393.9|8391.9|8393.9|8391.9|8404.1|8402.1|8389.4|8387.4|243
1745424900000|2025-04-23 16:15:00|8393.6|8391.6|8383.6|8381.6|8394.9|8392.9|8383.4|8381.4|187
1745425200000|2025-04-23 16:20:00|8383.4|8381.4|8382.6|8380.6|8385.6|8383.6|8380.6|8378.6|155
1745425500000|2025-04-23 16:25:00|8383.1|8381.1|8396.9|8394.9|8397.1|8395.1|8377.1|8375.1|116
1745425800000|2025-04-23 16:30:00|8396.6|8394.6|8396.1|8394.1|8399.1|8397.1|8392.6|8390.6|110
1745426100000|2025-04-23 16:35:00|8396.4|8394.4|8401.6|8399.6|8403.4|8401.4|8395.6|8393.6|61
1745426400000|2025-04-23 16:40:00|8400.4|8398.4|8399.9|8397.9|8403.1|8401.1|8398.1|8396.1|130
1745426700000|2025-04-23 16:45:00|8400.1|8398.1|8393.1|8391.1|8401.1|8399.1|8392.4|8390.4|111
1745427000000|2025-04-23 16:50:00|8392.6|8390.6|8394.6|8392.6|8398.9|8396.9|8390.4|8388.4|76
1745427300000|2025-04-23 16:55:00|8394.4|8392.4|8408.6|8406.6|8409.4|8407.4|8393.1|8391.1|133
1745427600000|2025-04-23 17:00:00|8407.6|8405.6|8406.9|8404.9|8409.4|8407.4|8390.6|8388.6|251
1745427900000|2025-04-23 17:05:00|8406.6|8404.6|8410.6|8408.6|8413.4|8411.4|8404.4|8402.4|110
1745428200000|2025-04-23 17:10:00|8410.9|8408.9|8410.6|8408.6|8411.4|8409.4|8406.1|8404.1|49
1745428500000|2025-04-23 17:15:00|8410.9|8408.9|8409.6|8407.6|8412.1|8410.1|8407.6|8405.6|38
1745428800000|2025-04-23 17:20:00|8409.4|8407.4|8407.9|8405.9|8411.9|8409.9|8404.9|8402.9|60
1745429100000|2025-04-23 17:25:00|8407.6|8405.6|8396.1|8394.1|8408.6|8406.6|8396.1|8394.1|224
1745429400000|2025-04-23 17:30:00|8396.4|8394.4|8385.9|8383.9|8400.1|8398.1|8384.6|8382.6|207
1745429700000|2025-04-23 17:35:00|8386.1|8384.1|8379.6|8377.6|8388.6|8386.6|8375.6|8373.6|159
1745430000000|2025-04-23 17:40:00|8379.9|8377.9|8385.6|8383.6|8386.6|8384.6|8376.4|8374.4|130
1745430300000|2025-04-23 17:45:00|8385.9|8383.9|8384.6|8382.6|8385.9|8383.9|8378.6|8376.6|197
1745430600000|2025-04-23 17:50:00|8384.1|8382.1|8391.6|8389.6|8393.9|8391.9|8381.9|8379.9|117
1745430900000|2025-04-23 17:55:00|8392.6|8390.6|8398.9|8396.9|8402.6|8400.6|8392.4|8390.4|116
1745431200000|2025-04-23 18:00:00|8398.4|8396.4|8397.6|8395.6|8402.4|8400.4|8390.6|8388.6|90
1745431500000|2025-04-23 18:05:00|8397.9|8395.9|8397.6|8395.6|8400.6|8398.6|8394.9|8392.9|60
1745431800000|2025-04-23 18:10:00|8397.1|8395.1|8395.9|8393.9|8401.1|8399.1|8390.4|8388.4|156
1745432100000|2025-04-23 18:15:00|8396.1|8394.1|8398.1|8396.1|8403.6|8401.6|8393.6|8391.6|111
1745432400000|2025-04-23 18:20:00|8397.9|8395.9|8394.9|8392.9|8402.9|8400.9|8391.6|8389.6|118
1745432700000|2025-04-23 18:25:00|8394.6|8392.6|8387.4|8385.4|8395.1|8393.1|8385.6|8383.6|68
1745433000000|2025-04-23 18:30:00|8387.6|8385.6|8389.6|8387.6|8395.1|8393.1|8386.6|8384.6|52
1745433300000|2025-04-23 18:35:00|8389.9|8387.9|8390.4|8388.4|8391.6|8389.6|8385.6|8383.6|62
1745433600000|2025-04-23 18:40:00|8390.6|8388.6|8382.4|8380.4|8390.6|8388.6|8382.1|8380.1|51
1745433900000|2025-04-23 18:45:00|8382.6|8380.6|8386.6|8384.6|8386.6|8384.6|8380.6|8378.6|79
1745434200000|2025-04-23 18:50:00|8386.4|8384.4|8383.6|8381.6|8386.6|8384.6|8379.9|8377.9|151
1745434500000|2025-04-23 18:55:00|8383.9|8381.9|8382.9|8380.9|8390.9|8388.9|8381.4|8379.4|63
1745434800000|2025-04-23 19:00:00|8382.6|8380.6|8378.6|8376.6|8388.4|8386.4|8376.4|8374.4|51
1745435100000|2025-04-23 19:05:00|8378.9|8376.9|8378.9|8376.9|8383.9|8381.9|8377.9|8375.9|42
1745435400000|2025-04-23 19:10:00|8379.1|8377.1|8377.4|8375.4|8384.1|8382.1|8376.1|8374.1|53
1745435700000|2025-04-23 19:15:00|8377.6|8375.6|8376.6|8374.6|8379.9|8377.9|8374.6|8372.6|110
1745436000000|2025-04-23 19:20:00|8376.4|8374.4|8372.9|8370.9|8379.1|8377.1|8371.9|8369.9|146
1745436300000|2025-04-23 19:25:00|8373.1|8371.1|8377.6|8375.6|8385.1|8383.1|8371.6|8369.6|272
1745436600000|2025-04-23 19:30:00|8377.1|8375.1|8379.6|8377.6|8384.9|8382.9|8375.6|8373.6|95
1745436900000|2025-04-23 19:35:00|8379.1|8377.1|8375.4|8373.4|8380.6|8378.6|8371.9|8369.9|113
1745437200000|2025-04-23 19:40:00|8375.6|8373.6|8379.9|8377.9|8382.6|8380.6|8374.1|8372.1|148
1745437500000|2025-04-23 19:45:00|8380.4|8378.4|8381.4|8379.4|8382.6|8380.6|8373.6|8371.6|121
1745437800000|2025-04-23 19:50:00|8388.1|8386.1|8396.9|8394.9|8398.1|8396.1|8383.1|8381.1|423
1745438100000|2025-04-23 19:55:00|8397.1|8395.1|8395.4|8391.4|8403.9|8401.9|8393.1|8390.2|626
1745438400000|2025-04-23 20:00:00|8394.3|8390.3|8396.5|8392.5|8399.1|8395.1|8393.7|8389.7|0
1745438700000|2025-04-23 20:05:00|8396.3|8392.3|8401.9|8397.9|8402.1|8398.1|8394|8390|0
1745439000000|2025-04-23 20:10:00|8401.7|8397.7|8397.5|8393.5|8404.7|8400.7|8397|8393|0
1745439300000|2025-04-23 20:15:00|8397.3|8393.3|8412.6|8408.6|8415.7|8411.7|8397.2|8393.2|0
1745439600000|2025-04-23 20:20:00|8413.1|8409.1|8413.7|8409.7|8421.7|8417.7|8410.8|8406.8|0
1745439900000|2025-04-23 20:25:00|8413.9|8409.9|8417.9|8413.9|8426.6|8422.6|8413.3|8409.3|0
1745440200000|2025-04-23 20:30:00|8418.2|8414.2|8419.3|8415.3|8422.6|8418.6|8415.6|8411.6|0
1745440500000|2025-04-23 20:35:00|8419.1|8415.1|8414.9|8410.9|8420|8416|8414.4|8410.4|0
1745440800000|2025-04-23 20:40:00|8415.1|8411.1|8408.8|8404.8|8415.6|8411.6|8408.8|8404.8|0
1745441100000|2025-04-23 20:45:00|8409|8405|8410.2|8406.2|8413.5|8409.5|8408.8|8404.8|0
1745441400000|2025-04-23 20:50:00|8410.4|8406.4|8414.2|8410.2|8414.2|8410.2|8410.2|8406.2|0
1745441700000|2025-04-23 20:55:00|8414|8410|8408.1|8404.1|8414.2|8410.2|8408.1|8404.1|0
1745442000000|2025-04-23 21:00:00|8408.5|8404.5|8412.1|8408.1|8412.2|8408.2|8408.5|8404.5|0
1745442300000|2025-04-23 21:05:00|8413|8409|8414.6|8410.6|8416.4|8412.4|8411.6|8407.6|0
1745442600000|2025-04-23 21:10:00|8415.6|8411.6|8416.8|8412.8|8418.5|8414.5|8415.3|8411.3|0
1745442900000|2025-04-23 21:15:00|8416.9|8412.9|8416.6|8412.6|8417|8413|8414.4|8410.4|0
1745443200000|2025-04-23 21:20:00|8416.9|8412.9|8416.3|8412.3|8418.5|8414.5|8414.5|8410.5|0
1745443500000|2025-04-23 21:25:00|8415.7|8411.7|8413.2|8409.2|8415.8|8411.8|8413.2|8409.2|0
1745443800000|2025-04-23 21:30:00|8413.7|8409.7|8411.7|8407.7|8413.8|8409.8|8410.6|8406.6|0
1745444100000|2025-04-23 21:35:00|8411.5|8407.5|8409.3|8405.3|8412|8408|8409.3|8405.3|0
1745444400000|2025-04-23 21:40:00|8409.8|8405.8|8406.9|8402.9|8411.5|8407.5|8406.9|8402.9|0
1745444700000|2025-04-23 21:45:00|8406.7|8402.7|8401.2|8397.2|8406.7|8402.7|8399.6|8395.6|0
1745445000000|2025-04-23 21:50:00|8401.1|8397.1|8401.8|8397.8|8406.1|8402.1|8401.1|8397.1|0
1745445300000|2025-04-23 21:55:00|8401.7|8397.7|8404.2|8400.2|8404.2|8400.2|8399.2|8395.2|0
1745445600000|2025-04-23 22:00:00|8410.6|8406.6|8394.6|8390.6|8411.2|8407.2|8393.6|8389.6|0
1745445900000|2025-04-23 22:05:00|8394.5|8390.5|8390|8386|8398.2|8394.2|8389.5|8385.5|0
1745446200000|2025-04-23 22:10:00|8390.1|8386.1|8390|8386|8395.4|8391.4|8390|8386|0
1745446500000|2025-04-23 22:15:00|8390.1|8386.1|8394.2|8390.2|8396|8392|8388.6|8384.6|0
1745446800000|2025-04-23 22:20:00|8394.3|8390.3|8393.1|8389.1|8395.9|8391.9|8392.7|8388.7|0
1745447100000|2025-04-23 22:25:00|8393|8389|8396.6|8392.6|8396.8|8392.8|8392.7|8388.7|0
1745447400000|2025-04-23 22:30:00|8396.7|8392.7|8400.5|8396.5|8400.6|8396.6|8395.1|8391.1|0
1745447700000|2025-04-23 22:35:00|8400.4|8396.4|8403.6|8399.6|8404.5|8400.5|8400.1|8396.1|0
1745448000000|2025-04-23 22:40:00|8403.5|8399.5|8403.2|8399.2|8407.3|8403.3|8403.1|8399.1|0
1745448300000|2025-04-23 22:45:00|8403.1|8399.1|8403.6|8399.6|8405|8401|8401|8397|0
1745448600000|2025-04-23 22:50:00|8403.5|8399.5|8404.5|8400.5|8404.6|8400.6|8401.4|8397.4|0
1745448900000|2025-04-23 22:55:00|8404.4|8400.4|8405.1|8401.1|8406.4|8402.4|8404.1|8400.1|0
1745449200000|2025-04-23 23:00:00|8405|8401|8406.6|8402.6|8407.9|8403.9|8403|8399|0
1745449500000|2025-04-23 23:05:00|8406.7|8402.7|8406.9|8402.9|8408.7|8404.7|8406.2|8402.2|0
1745449800000|2025-04-23 23:10:00|8406.8|8402.8|8408.2|8404.2|8409.9|8405.9|8404.9|8400.9|0
1745450100000|2025-04-23 23:15:00|8408.1|8404.1|8407.1|8403.1|8408.6|8404.6|8406.6|8402.6|0
1745450400000|2025-04-23 23:20:00|8407.2|8403.2|8411.5|8407.5|8412.3|8408.3|8407.1|8403.1|0
1745450700000|2025-04-23 23:25:00|8411.4|8407.4|8409|8405|8414.3|8410.3|8408.6|8404.6|0
1745451000000|2025-04-23 23:30:00|8408.9|8404.9|8405.1|8401.1|8409|8405|8404.1|8400.1|0
1745451300000|2025-04-23 23:35:00|8405.2|8401.2|8405.1|8401.1|8405.5|8401.5|8403.2|8399.2|0
1745451600000|2025-04-23 23:40:00|8405.2|8401.2|8407.7|8403.7|8408.8|8404.8|8404.7|8400.7|0
1745451900000|2025-04-23 23:45:00|8407.6|8403.6|8406.8|8402.8|8409.3|8405.3|8406.7|8402.7|0
1745452200000|2025-04-23 23:50:00|8406.9|8402.9|8410.7|8406.7|8411.1|8407.1|8406.8|8402.8|0
1745452500000|2025-04-23 23:55:00|8410.6|8406.6|8409.4|8405.4|8412.5|8408.5|8409.4|8405.4|0
1745452800000|2025-04-24 00:00:00|8409.5|8405.5|8410.1|8407.1|8416.8|8413.8|8406.1|8402.1|46
1745453100000|2025-04-24 00:05:00|8410.6|8407.6|8410.6|8407.6|8410.6|8407.6|8410.6|8407.6|0
1745453400000|2025-04-24 00:10:00|8411.1|8408.1|8411.1|8408.1|8415.1|8412.1|8408.8|8405.8|42
1745453700000|2025-04-24 00:15:00|8411.3|8408.3|8419.1|8416.1|8419.8|8416.8|8409.1|8406.1|20
1745454000000|2025-04-24 00:20:00|8418.8|8415.8|8414.8|8411.8|8419.6|8416.6|8414.6|8411.6|4
1745454300000|2025-04-24 00:25:00|8414.6|8411.6|8410.1|8407.1|8414.8|8411.8|8408.8|8405.8|13
1745454600000|2025-04-24 00:30:00|8410.3|8407.3|8412.3|8409.3|8412.6|8409.6|8408.8|8405.8|9
1745454900000|2025-04-24 00:35:00|8411.6|8408.6|8412.3|8409.3|8413.8|8410.8|8410.8|8407.8|4
1745455200000|2025-04-24 00:40:00|8411.8|8408.8|8412.6|8409.6|8413.6|8410.6|8411.3|8408.3|4
1745455500000|2025-04-24 00:45:00|8412.8|8409.8|8409.1|8406.1|8413.6|8410.6|8409.1|8406.1|8
1745455800000|2025-04-24 00:50:00|8411.8|8408.8|8413.8|8410.8|8413.8|8410.8|8411.8|8408.8|0
1745456100000|2025-04-24 00:55:00|8412.3|8409.3|8414.8|8411.8|8415.3|8412.3|8410.8|8407.8|1
1745456400000|2025-04-24 01:00:00|8414.3|8411.3|8404.3|8401.3|8414.3|8411.3|8403.6|8400.6|10
1745456700000|2025-04-24 01:05:00|8403.6|8400.6|8408.1|8405.1|8413.1|8410.1|8403.6|8400.6|12
1745457000000|2025-04-24 01:10:00|8407.8|8404.8|8406.8|8403.8|8412.3|8409.3|8406.1|8403.1|16
1745457300000|2025-04-24 01:15:00|8405.6|8402.6|8403.8|8400.8|8406.3|8403.3|8402.6|8399.6|5
1745457600000|2025-04-24 01:20:00|8403.6|8400.6|8403.8|8400.8|8403.8|8400.8|8402.1|8399.1|0
1745457900000|2025-04-24 01:25:00|8403.1|8400.1|8403.8|8400.8|8403.8|8400.8|8402.8|8399.8|0
1745458200000|2025-04-24 01:30:00|8404.3|8401.3|8405.8|8402.8|8406.1|8403.1|8403.6|8400.6|2
1745458500000|2025-04-24 01:35:00|8405.6|8402.6|8409.6|8406.6|8412.8|8409.8|8405.1|8402.1|13
1745458800000|2025-04-24 01:40:00|8409.3|8406.3|8405.6|8402.6|8410.8|8407.8|8405.6|8402.6|4
1745459100000|2025-04-24 01:45:00|8405.1|8402.1|8408.6|8405.6|8410.6|8407.6|8402.3|8399.3|29
1745459400000|2025-04-24 01:50:00|8407.6|8404.6|8402.6|8399.6|8408.1|8405.1|8401.3|8398.3|1
1745459700000|2025-04-24 01:55:00|8401.8|8398.8|8400.6|8397.6|8402.6|8399.6|8399.8|8396.8|0
1745460000000|2025-04-24 02:00:00|8399.6|8396.6|8399.3|8396.3|8399.8|8396.8|8397.6|8394.6|0
1745460300000|2025-04-24 02:05:00|8400.6|8397.6|8402.3|8399.3|8403.1|8400.1|8400.6|8397.6|0
1745460600000|2025-04-24 02:10:00|8402.1|8399.1|8403.8|8400.8|8403.8|8400.8|8402.1|8399.1|0
1745460900000|2025-04-24 02:15:00|8403.3|8400.3|8404.1|8401.1|8404.6|8401.6|8401.3|8398.3|1
1745461200000|2025-04-24 02:20:00|8403.3|8400.3|8403.8|8400.8|8404.8|8401.8|8401.6|8398.6|0
1745461500000|2025-04-24 02:25:00|8404.3|8401.3|8403.6|8400.6|8404.3|8401.3|8403.3|8400.3|0
1745461800000|2025-04-24 02:30:00|8403.3|8400.3|8400.6|8397.6|8406.3|8403.3|8400.3|8397.3|51
1745462100000|2025-04-24 02:35:00|8400.8|8397.8|8400.8|8397.8|8401.8|8398.8|8399.8|8396.8|10
1745462400000|2025-04-24 02:40:00|8401.3|8398.3|8398.6|8395.6|8401.6|8398.6|8398.6|8395.6|11
1745462700000|2025-04-24 02:45:00|8398.1|8395.1|8398.6|8395.6|8400.8|8397.8|8397.1|8394.1|6
1745463000000|2025-04-24 02:50:00|8398.1|8395.1|8398.6|8395.6|8398.6|8395.6|8396.8|8393.8|1
1745463300000|2025-04-24 02:55:00|8398.3|8395.3|8398.8|8395.8|8401.3|8398.3|8398.1|8395.1|4
1745463600000|2025-04-24 03:00:00|8398.6|8395.6|8396.1|8393.1|8399.1|8396.1|8393.1|8390.1|9
1745463900000|2025-04-24 03:05:00|8395.8|8392.8|8395.8|8392.8|8396.3|8393.3|8393.8|8390.8|2
1745464200000|2025-04-24 03:10:00|8395.6|8392.6|8397.1|8394.1|8397.6|8394.6|8393.6|8390.6|5
1745464500000|2025-04-24 03:15:00|8397.6|8394.6|8394.1|8391.1|8398.1|8395.1|8394.1|8391.1|2
1745464800000|2025-04-24 03:20:00|8393.8|8390.8|8393.3|8390.3|8394.3|8391.3|8393.1|8390.1|1
1745465100000|2025-04-24 03:25:00|8393.6|8390.6|8397.3|8394.3|8397.6|8394.6|8393.6|8390.6|8
1745465400000|2025-04-24 03:30:00|8397.1|8394.1|8395.1|8392.1|8398.1|8395.1|8395.1|8392.1|3
1745465700000|2025-04-24 03:35:00|8394.8|8391.8|8396.3|8393.3|8397.1|8394.1|8394.8|8391.8|2
1745466000000|2025-04-24 03:40:00|8396.6|8393.6|8397.8|8394.8|8397.8|8394.8|8395.8|8392.8|1
1745466300000|2025-04-24 03:45:00|8397.6|8394.6|8398.1|8395.1|8398.6|8395.6|8397.1|8394.1|3
1745466600000|2025-04-24 03:50:00|8397.8|8394.8|8394.3|8391.3|8398.1|8395.1|8394.3|8391.3|48
1745466900000|2025-04-24 03:55:00|8395.3|8392.3|8396.8|8393.8|8396.8|8393.8|8393.6|8390.6|10
1745467200000|2025-04-24 04:00:00|8396.6|8393.6|8397.6|8394.6|8397.8|8394.8|8393.6|8390.6|5
1745467500000|2025-04-24 04:05:00|8397.8|8394.8|8395.8|8392.8|8397.8|8394.8|8392.8|8389.8|2
1745467800000|2025-04-24 04:10:00|8395.6|8392.6|8390.6|8387.6|8395.8|8392.8|8390.6|8387.6|23
1745468100000|2025-04-24 04:15:00|8391.8|8388.8|8393.1|8390.1|8394.3|8391.3|8390.6|8387.6|4
1745468400000|2025-04-24 04:20:00|8392.6|8389.6|8392.3|8389.3|8392.6|8389.6|8391.3|8388.3|2
1745468700000|2025-04-24 04:25:00|8392.1|8389.1|8391.8|8388.8|8392.8|8389.8|8390.3|8387.3|3
1745469000000|2025-04-24 04:30:00|8392.1|8389.1|8391.6|8388.6|8392.1|8389.1|8389.1|8386.1|8
1745469300000|2025-04-24 04:35:00|8392.1|8389.1|8394.1|8391.1|8394.3|8391.3|8389.8|8386.8|6
1745469600000|2025-04-24 04:40:00|8394.3|8391.3|8395.1|8392.1|8395.3|8392.3|8393.3|8390.3|3
1745469900000|2025-04-24 04:45:00|8395.3|8392.3|8398.3|8395.3|8398.6|8395.6|8394.3|8391.3|13
1745470200000|2025-04-24 04:50:00|8398.6|8395.6|8395.1|8392.1|8398.6|8395.6|8393.8|8390.8|9
1745470500000|2025-04-24 04:55:00|8395.3|8392.3|8394.8|8391.8|8395.3|8392.3|8393.1|8390.1|5
1745470800000|2025-04-24 05:00:00|8394.3|8391.3|8394.6|8391.6|8395.3|8392.3|8393.1|8390.1|3
1745471100000|2025-04-24 05:05:00|8394.8|8391.8|8398.1|8395.1|8399.1|8396.1|8392.8|8389.8|17
1745471400000|2025-04-24 05:10:00|8398.3|8395.3|8397.8|8394.8|8398.6|8395.6|8395.3|8392.3|2
1745471700000|2025-04-24 05:15:00|8398.1|8395.1|8394.3|8391.3|8398.1|8395.1|8394.3|8391.3|0
1745472000000|2025-04-24 05:20:00|8394.6|8391.6|8393.8|8390.8|8394.8|8391.8|8392.3|8389.3|7
1745472300000|2025-04-24 05:25:00|8393.6|8390.6|8394.3|8391.3|8394.8|8391.8|8392.6|8389.6|3
1745472600000|2025-04-24 05:30:00|8394.6|8391.6|8393.8|8390.8|8394.6|8391.6|8392.6|8389.6|8
1745472900000|2025-04-24 05:35:00|8394.1|8391.1|8397.3|8394.3|8397.8|8394.8|8394.1|8391.1|14
1745473200000|2025-04-24 05:40:00|8397.1|8394.1|8395.3|8392.3|8398.1|8395.1|8394.6|8391.6|14
1745473500000|2025-04-24 05:45:00|8396.3|8393.3|8398.1|8395.1|8398.3|8395.3|8395.8|8392.8|8
1745473800000|2025-04-24 05:50:00|8397.8|8394.8|8392.8|8389.8|8397.8|8394.8|8392.6|8389.6|11
1745474100000|2025-04-24 05:55:00|8392.6|8389.6|8385.8|8382.8|8392.8|8389.8|8381.6|8378.6|55
1745474400000|2025-04-24 06:00:00|8387.6|8384.6|8390.6|8388.6|8396.1|8394.1|8387.1|8384.6|213
1745474700000|2025-04-24 06:05:00|8390.8|8388.8|8388.8|8386.8|8392.3|8390.3|8385.3|8383.3|120
1745475000000|2025-04-24 06:10:00|8389.1|8387.1|8394.3|8392.3|8394.8|8392.8|8389.1|8387.1|68
1745475300000|2025-04-24 06:15:00|8394.6|8392.6|8395.3|8393.3|8397.8|8395.8|8392.6|8390.6|66
1745475600000|2025-04-24 06:20:00|8396.1|8394.1|8399.1|8397.1|8400.8|8398.8|8395.8|8393.8|34
1745475900000|2025-04-24 06:25:00|8399.3|8397.3|8401.3|8399.3|8402.6|8400.6|8397.1|8395.1|35
1745476200000|2025-04-24 06:30:00|8401.6|8399.6|8401.1|8399.1|8401.6|8399.6|8398.3|8396.3|69
1745476500000|2025-04-24 06:35:00|8401.3|8399.3|8399.6|8397.6|8401.3|8399.3|8397.3|8395.3|46
1745476800000|2025-04-24 06:40:00|8399.3|8397.3|8397.6|8395.6|8400.3|8398.3|8396.8|8394.8|41
1745477100000|2025-04-24 06:45:00|8397.8|8395.8|8398.3|8396.3|8401.3|8399.3|8397.3|8395.3|66
1745477400000|2025-04-24 06:50:00|8398.8|8396.8|8399.1|8397.1|8399.8|8397.8|8396.3|8394.3|171
1745477700000|2025-04-24 06:55:00|8399.3|8397.3|8392.1|8390.1|8402.1|8400.1|8390.3|8388.3|251
1745478000000|2025-04-24 07:00:00|8391.6|8390.6|8400.3|8399.3|8407.8|8406.8|8389.3|8388.3|1951
1745478300000|2025-04-24 07:05:00|8400.8|8399.8|8406.8|8405.8|8408.3|8407.3|8390.8|8389.8|944
1745478600000|2025-04-24 07:10:00|8406.3|8405.3|8405.8|8404.8|8412.3|8411.3|8402.8|8401.8|758
1745478900000|2025-04-24 07:15:00|8404.8|8403.8|8407.3|8406.3|8411.8|8410.8|8402.3|8401.3|462
1745479200000|2025-04-24 07:20:00|8407.8|8406.8|8399.8|8398.8|8408.8|8407.8|8398.6|8397.6|495
1745479500000|2025-04-24 07:25:00|8400.6|8399.6|8396.3|8395.3|8405.3|8404.3|8395.3|8394.3|401
1745479800000|2025-04-24 07:30:00|8397.6|8396.6|8396.3|8395.3|8400.3|8399.3|8391.8|8390.8|580
1745480100000|2025-04-24 07:35:00|8396.1|8395.1|8396.6|8395.6|8401.3|8400.3|8394.3|8393.3|481
1745480400000|2025-04-24 07:40:00|8396.9|8395.9|8388.6|8387.6|8396.9|8395.9|8385.1|8384.1|355
1745480700000|2025-04-24 07:45:00|8388.1|8387.1|8386.6|8385.6|8393.1|8392.1|8385.6|8384.6|364
1745481000000|2025-04-24 07:50:00|8387.1|8386.1|8388.1|8387.1|8392.4|8391.4|8386.1|8385.1|335
1745481300000|2025-04-24 07:55:00|8388.6|8387.6|8382.4|8381.4|8388.6|8387.6|8382.4|8381.4|309
1745481600000|2025-04-24 08:00:00|8382.6|8381.6|8382.9|8381.9|8390.9|8389.9|8379.6|8378.6|499
1745481900000|2025-04-24 08:05:00|8382.6|8381.6|8379.6|8378.6|8384.6|8383.6|8377.1|8376.1|338
1745482200000|2025-04-24 08:10:00|8379.4|8378.4|8380.1|8379.1|8384.4|8383.4|8377.6|8376.6|330
1745482500000|2025-04-24 08:15:00|8379.9|8378.9|8381.1|8380.1|8387.4|8386.4|8377.6|8376.6|326
1745482800000|2025-04-24 08:20:00|8380.4|8379.4|8383.9|8382.9|8386.1|8385.1|8379.6|8378.6|298
1745483100000|2025-04-24 08:25:00|8384.1|8383.1|8374.6|8373.6|8384.1|8383.1|8374.6|8373.6|288
1745483400000|2025-04-24 08:30:00|8374.9|8373.9|8378.6|8377.6|8379.9|8378.9|8374.1|8373.1|328
1745483700000|2025-04-24 08:35:00|8378.9|8377.9|8380.4|8379.4|8381.6|8380.6|8373.4|8372.4|567
1745484000000|2025-04-24 08:40:00|8380.6|8379.6|8377.1|8376.1|8381.6|8380.6|8373.4|8372.4|364
1745484300000|2025-04-24 08:45:00|8376.6|8375.6|8375.4|8374.4|8381.6|8380.6|8372.9|8371.9|244
1745484600000|2025-04-24 08:50:00|8375.6|8374.6|8374.9|8373.9|8377.6|8376.6|8372.6|8371.6|212
1745484900000|2025-04-24 08:55:00|8375.1|8374.1|8381.9|8380.9|8381.9|8380.9|8373.9|8372.9|268
1745485200000|2025-04-24 09:00:00|8382.6|8381.6|8385.6|8384.6|8387.1|8386.1|8381.4|8380.4|219
1745485500000|2025-04-24 09:05:00|8386.1|8385.1|8378.9|8377.9|8386.1|8385.1|8378.6|8377.6|288
1745485800000|2025-04-24 09:10:00|8379.1|8378.1|8380.1|8379.1|8382.6|8381.6|8377.9|8376.9|366
1745486100000|2025-04-24 09:15:00|8381.1|8380.1|8377.4|8376.4|8381.1|8380.1|8376.9|8375.9|211
1745486400000|2025-04-24 09:20:00|8377.6|8376.6|8378.1|8377.1|8379.4|8378.4|8374.6|8373.6|266
1745486700000|2025-04-24 09:25:00|8377.9|8376.9|8384.4|8383.4|8384.6|8383.6|8377.9|8376.9|267
1745487000000|2025-04-24 09:30:00|8384.6|8383.6|8383.4|8382.4|8386.6|8385.6|8381.6|8380.6|214
1745487300000|2025-04-24 09:35:00|8383.6|8382.6|8385.1|8384.1|8387.4|8386.4|8382.4|8381.4|152
1745487600000|2025-04-24 09:40:00|8385.6|8384.6|8392.6|8391.6|8393.6|8392.6|8385.6|8384.6|163
1745487900000|2025-04-24 09:45:00|8392.4|8391.4|8394.1|8393.1|8395.1|8394.1|8391.6|8390.6|162
1745488200000|2025-04-24 09:50:00|8393.6|8392.6|8390.1|8389.1|8395.1|8394.1|8388.9|8387.9|138
1745488500000|2025-04-24 09:55:00|8389.9|8388.9|8391.6|8390.6|8392.6|8391.6|8388.6|8387.6|129
1745488800000|2025-04-24 10:00:00|8393.1|8392.1|8394.1|8393.1|8399.1|8398.1|8391.6|8390.6|320
1745489100000|2025-04-24 10:05:00|8394.4|8393.4|8394.4|8393.4|8396.6|8395.6|8392.6|8391.6|156
1745489400000|2025-04-24 10:10:00|8394.1|8393.1|8392.6|8391.6|8394.1|8393.1|8391.4|8390.4|125
1745489700000|2025-04-24 10:15:00|8392.4|8391.4|8395.6|8394.6|8398.1|8397.1|8392.4|8391.4|254
1745490000000|2025-04-24 10:20:00|8395.4|8394.4|8393.1|8392.1|8397.9|8396.9|8392.9|8391.9|123
1745490300000|2025-04-24 10:25:00|8393.4|8392.4|8395.9|8394.9|8396.6|8395.6|8392.6|8391.6|148
1745490600000|2025-04-24 10:30:00|8396.1|8395.1|8398.6|8397.6|8399.4|8398.4|8395.4|8394.4|355
1745490900000|2025-04-24 10:35:00|8398.9|8397.9|8392.6|8391.6|8398.9|8397.9|8390.4|8389.4|246
1745491200000|2025-04-24 10:40:00|8393.4|8392.4|8397.9|8396.9|8398.4|8397.4|8392.4|8391.4|122
1745491500000|2025-04-24 10:45:00|8397.4|8396.4|8398.6|8397.6|8400.6|8399.6|8394.6|8393.6|259
1745491800000|2025-04-24 10:50:00|8398.9|8397.9|8401.6|8400.6|8402.9|8401.9|8396.1|8395.1|344
1745492100000|2025-04-24 10:55:00|8401.4|8400.4|8406.6|8405.6|8409.6|8408.6|8401.4|8400.4|952
1745492400000|2025-04-24 11:00:00|8407.6|8406.6|8400.1|8399.1|8407.6|8406.6|8398.1|8397.1|356
1745492700000|2025-04-24 11:05:00|8399.1|8398.1|8400.6|8399.6|8404.6|8403.6|8399.1|8398.1|95
1745493000000|2025-04-24 11:10:00|8400.1|8399.1|8399.6|8398.6|8404.1|8403.1|8399.1|8398.1|150
1745493300000|2025-04-24 11:15:00|8399.4|8398.4|8394.1|8393.1|8401.6|8400.6|8393.9|8392.9|315
1745493600000|2025-04-24 11:20:00|8393.9|8392.9|8395.6|8394.6|8395.6|8394.6|8392.1|8391.1|128
1745493900000|2025-04-24 11:25:00|8396.9|8395.9|8395.1|8394.1|8399.6|8398.6|8394.9|8393.9|122
1745494200000|2025-04-24 11:30:00|8395.4|8394.4|8394.9|8393.9|8400.4|8399.4|8392.9|8391.9|366
1745494500000|2025-04-24 11:35:00|8394.6|8393.6|8396.6|8395.6|8415.4|8414.4|8391.1|8390.1|877
1745494800000|2025-04-24 11:40:00|8395.8|8394.8|8390.3|8389.3|8396.3|8395.3|8388.1|8387.1|312
1745495100000|2025-04-24 11:45:00|8389.8|8388.8|8390.8|8389.8|8393.8|8392.8|8388.8|8387.8|196
1745495400000|2025-04-24 11:50:00|8391.1|8390.1|8390.3|8389.3|8392.1|8391.1|8389.1|8388.1|290
1745495700000|2025-04-24 11:55:00|8390.8|8389.8|8392.3|8391.3|8394.3|8393.3|8389.3|8388.3|267
1745496000000|2025-04-24 12:00:00|8392.1|8391.1|8391.3|8390.3|8394.8|8393.8|8389.3|8388.3|309
1745496300000|2025-04-24 12:05:00|8391.6|8390.6|8388.1|8387.1|8393.3|8392.3|8385.1|8384.1|349
1745496600000|2025-04-24 12:10:00|8387.8|8386.8|8390.3|8389.3|8391.1|8390.1|8387.6|8386.6|271
1745496900000|2025-04-24 12:15:00|8390.1|8389.1|8391.1|8390.1|8392.8|8391.8|8388.6|8387.6|214
1745497200000|2025-04-24 12:20:00|8390.8|8389.8|8387.3|8386.3|8393.3|8392.3|8387.1|8386.1|292
1745497500000|2025-04-24 12:25:00|8388.1|8387.1|8386.3|8385.3|8391.3|8390.3|8385.6|8384.6|273
1745497800000|2025-04-24 12:30:00|8386.6|8385.6|8387.8|8386.8|8389.8|8388.8|8384.8|8383.8|283
1745498100000|2025-04-24 12:35:00|8387.6|8386.6|8398.8|8397.8|8400.6|8399.6|8387.3|8386.3|331
1745498400000|2025-04-24 12:40:00|8399.3|8398.3|8399.6|8398.6|8403.1|8402.1|8397.6|8396.6|312
1745498700000|2025-04-24 12:45:00|8399.3|8398.3|8400.3|8399.3|8402.3|8401.3|8390.8|8389.8|302
1745499000000|2025-04-24 12:50:00|8400.6|8399.6|8386.8|8385.8|8400.8|8399.8|8386.6|8385.6|343
1745499300000|2025-04-24 12:55:00|8387.3|8386.3|8385.8|8384.8|8389.1|8388.1|8384.1|8383.1|366
1745499600000|2025-04-24 13:00:00|8386.3|8385.3|8377.8|8376.8|8386.3|8385.3|8377.6|8376.6|621
1745499900000|2025-04-24 13:05:00|8378.8|8377.8|8376.1|8375.1|8380.3|8379.3|8376.1|8375.1|409
1745500200000|2025-04-24 13:10:00|8376.3|8375.3|8374.3|8373.3|8379.1|8378.1|8373.6|8372.6|269
1745500500000|2025-04-24 13:15:00|8374.1|8373.1|8376.8|8375.8|8377.6|8376.6|8374.1|8373.1|268
1745500800000|2025-04-24 13:20:00|8376.6|8375.6|8380.8|8379.8|8383.6|8382.6|8375.3|8374.3|534
1745501100000|2025-04-24 13:25:00|8380.3|8379.3|8376.3|8375.3|8380.3|8379.3|8374.8|8373.8|261
1745501400000|2025-04-24 13:30:00|8375.8|8374.8|8370.3|8369.3|8377.3|8376.3|8364.8|8363.8|629
1745501700000|2025-04-24 13:35:00|8369.8|8368.8|8364.8|8363.8|8370.8|8369.8|8359.8|8358.8|542
1745502000000|2025-04-24 13:40:00|8365.1|8364.1|8370.3|8369.3|8374.6|8373.6|8363.3|8362.3|691
1745502300000|2025-04-24 13:45:00|8370.8|8369.8|8371.3|8370.3|8374.8|8373.8|8368.1|8367.1|776
1745502600000|2025-04-24 13:50:00|8371.1|8370.1|8374.8|8373.8|8375.1|8374.1|8367.3|8366.3|343
1745502900000|2025-04-24 13:55:00|8374.6|8373.6|8378.1|8377.1|8378.6|8377.6|8371.8|8370.8|289
1745503200000|2025-04-24 14:00:00|8377.3|8376.3|8381.3|8380.3|8381.3|8380.3|8375.1|8374.1|313
1745503500000|2025-04-24 14:05:00|8380.8|8379.8|8380.3|8379.3|8381.3|8380.3|8377.6|8376.6|313
1745503800000|2025-04-24 14:10:00|8380.7|8379.7|8375|8374|8380.7|8379.7|8372.2|8371.2|319
1745504100000|2025-04-24 14:15:00|8374.7|8373.7|8381|8380|8381|8380|8371.2|8370.2|312
1745504400000|2025-04-24 14:20:00|8381.2|8380.2|8385.5|8384.5|8386|8385|8379.2|8378.2|345
1745504700000|2025-04-24 14:25:00|8385.7|8384.7|8392.2|8391.2|8393.2|8392.2|8385.7|8384.7|591
1745505000000|2025-04-24 14:30:00|8392|8391|8395.7|8394.7|8397|8396|8391.2|8390.2|299
1745505300000|2025-04-24 14:35:00|8396.2|8395.2|8398.5|8397.5|8399|8398|8394.2|8393.2|275
1745505600000|2025-04-24 14:40:00|8398.2|8397.2|8396.5|8395.5|8402.2|8401.2|8394.5|8393.5|399
1745505900000|2025-04-24 14:45:00|8396.7|8395.7|8396.7|8395.7|8397.7|8396.7|8392.2|8391.2|221
1745506200000|2025-04-24 14:50:00|8397.2|8396.2|8403.2|8402.2|8403.5|8402.5|8395.7|8394.7|297
1745506500000|2025-04-24 14:55:00|8403.5|8402.5|8402.5|8401.5|8406.7|8405.7|8401.2|8400.2|251
1745506800000|2025-04-24 15:00:00|8402.7|8401.7|8405.2|8404.2|8405.7|8404.7|8401.5|8400.5|362
1745507100000|2025-04-24 15:05:00|8405.5|8404.5|8406.5|8405.5|8407.2|8406.2|8403.2|8402.2|262
1745507400000|2025-04-24 15:10:00|8406.2|8405.2|8411.5|8410.5|8413.2|8412.2|8404.7|8403.7|357
1745507700000|2025-04-24 15:15:00|8411.2|8410.2|8412.7|8411.7|8415|8414|8410.2|8409.2|306
1745508000000|2025-04-24 15:20:00|8413.2|8412.2|8414.2|8413.2|8416.5|8415.5|8411.7|8410.7|512
1745508300000|2025-04-24 15:25:00|8414.5|8413.5|8417|8415|8417.2|8415.7|8411|8410|2301
1745508600000|2025-04-24 15:30:00|8416.7|8414.7|8408.2|8406.2|8417.7|8415.7|8405.7|8403.7|4958
1745508900000|2025-04-24 15:35:00|8409.2|8407.2|8413.2|8411.2|8416|8414|8408|8406|1166
1745509200000|2025-04-24 15:40:00|8413.5|8411.5|8414.7|8412.7|8417|8415|8410.7|8408.7|398
1745509500000|2025-04-24 15:45:00|8414.5|8412.5|8420.2|8418.2|8423.2|8421.2|8414.5|8412.5|462
1745509800000|2025-04-24 15:50:00|8419.7|8417.7|8420.2|8418.2|8423|8421|8417.2|8415.2|130
1745510100000|2025-04-24 15:55:00|8420|8418|8417.2|8415.2|8422.2|8420.2|8414.7|8412.7|309
1745510400000|2025-04-24 16:00:00|8417.5|8415.5|8417.5|8415.5|8421.7|8419.7|8416.5|8414.5|378
1745510700000|2025-04-24 16:05:00|8417|8415|8414|8412|8417.2|8415.2|8412.2|8410.2|315
1745511000000|2025-04-24 16:10:00|8413.7|8411.7|8423.2|8421.2|8423.5|8421.5|8413.7|8411.7|193
1745511300000|2025-04-24 16:15:00|8423|8421|8426.5|8424.5|8428.2|8426.2|8422.5|8420.5|166
1745511600000|2025-04-24 16:20:00|8426.7|8424.7|8426|8424|8428.2|8426.2|8423.7|8421.7|83
1745511900000|2025-04-24 16:25:00|8425.2|8423.2|8427.5|8425.5|8432.2|8430.2|8423.7|8421.7|501
1745512200000|2025-04-24 16:30:00|8427.2|8425.2|8428.2|8426.2|8430.2|8428.2|8425.2|8423.2|96
1745512500000|2025-04-24 16:35:00|8427.7|8425.7|8430.7|8428.7|8432|8430|8427.2|8425.2|104
1745512800000|2025-04-24 16:40:00|8431.2|8429.2|8428.2|8426.2|8431.7|8429.7|8427.7|8425.7|80
1745513100000|2025-04-24 16:45:00|8428.5|8426.5|8425.2|8423.2|8429|8427|8424.7|8422.7|47
1745513400000|2025-04-24 16:50:00|8425.5|8423.5|8426.7|8424.7|8429.2|8427.2|8425.2|8423.2|84
1745513700000|2025-04-24 16:55:00|8426.5|8424.5|8428.2|8426.2|8431.7|8429.7|8425.2|8423.2|118
1745514000000|2025-04-24 17:00:00|8427.7|8425.7|8427.2|8425.2|8427.7|8425.7|8423.7|8421.7|62
1745514300000|2025-04-24 17:05:00|8426.7|8424.7|8421.7|8419.7|8427.7|8425.7|8421.5|8419.5|48
1745514600000|2025-04-24 17:10:00|8422|8420|8423.7|8421.7|8425.7|8423.7|8421.5|8419.5|87
1745514900000|2025-04-24 17:15:00|8423.5|8421.5|8420.7|8418.7|8425.2|8423.2|8418.5|8416.5|116
1745515200000|2025-04-24 17:20:00|8421.2|8419.2|8419.7|8417.7|8422.7|8420.7|8418.7|8416.7|72
1745515500000|2025-04-24 17:25:00|8420|8418|8421|8419|8424.5|8422.5|8419.7|8417.7|70
1745515800000|2025-04-24 17:30:00|8421.2|8419.2|8421.7|8419.7|8425.2|8423.2|8420.2|8418.2|75
1745516100000|2025-04-24 17:35:00|8421.2|8419.2|8418.7|8416.7|8423.2|8421.2|8418.5|8416.5|83
1745516400000|2025-04-24 17:40:00|8419|8417|8420.7|8418.7|8421.7|8419.7|8417.7|8415.7|100
1745516700000|2025-04-24 17:45:00|8420.5|8418.5|8423.5|8421.5|8423.5|8421.5|8418.2|8416.2|78
1745517000000|2025-04-24 17:50:00|8423|8421|8424.5|8422.5|8424.5|8422.5|8420.5|8418.5|77
1745517300000|2025-04-24 17:55:00|8425|8423|8421.2|8419.2|8425|8423|8420.2|8418.2|66
1745517600000|2025-04-24 18:00:00|8421|8419|8424.2|8422.2|8425.7|8423.7|8420.7|8418.7|89
1745517900000|2025-04-24 18:05:00|8424|8422|8426.5|8424.5|8429.7|8427.7|8422.7|8420.7|65
1745518200000|2025-04-24 18:10:00|8426.2|8424.2|8424.7|8422.7|8426.2|8424.2|8422.7|8420.7|50
1745518500000|2025-04-24 18:15:00|8425|8423|8423|8421|8426.7|8424.7|8420.7|8418.7|52
1745518800000|2025-04-24 18:20:00|8422.7|8420.7|8421.2|8419.2|8422.7|8420.7|8417.7|8415.7|63
1745519100000|2025-04-24 18:25:00|8421.5|8419.5|8421.7|8419.7|8423.5|8421.5|8420.7|8418.7|75
1745519400000|2025-04-24 18:30:00|8421.5|8419.5|8425.7|8423.7|8426.2|8424.2|8421.2|8419.2|54
1745519700000|2025-04-24 18:35:00|8425.2|8423.2|8424.7|8422.7|8426.2|8424.2|8423.7|8421.7|45
1745520000000|2025-04-24 18:40:00|8424.5|8422.5|8421.2|8419.2|8425|8423|8420.5|8418.5|85
1745520300000|2025-04-24 18:45:00|8421.5|8419.5|8425.7|8423.7|8426.7|8424.7|8421|8419|129
1745520600000|2025-04-24 18:50:00|8426|8424|8425.2|8423.2|8428|8426|8423.7|8421.7|49
1745520900000|2025-04-24 18:55:00|8424.7|8422.7|8421.2|8419.2|8425.2|8423.2|8421.2|8419.2|42
1745521200000|2025-04-24 19:00:00|8420.5|8418.5|8417.2|8415.2|8421|8419|8416|8414|55
1745521500000|2025-04-24 19:05:00|8417.7|8415.7|8416.7|8414.7|8420|8418|8415.7|8413.7|42
1745521800000|2025-04-24 19:10:00|8417.2|8415.2|8415.5|8413.5|8417.2|8415.2|8411.7|8409.7|45
1745522100000|2025-04-24 19:15:00|8415.7|8413.7|8422.2|8420.2|8422.7|8420.7|8415.2|8413.2|165
1745522400000|2025-04-24 19:20:00|8422|8420|8422.7|8420.7|8425|8423|8421.7|8419.7|47
1745522700000|2025-04-24 19:25:00|8423|8421|8422.7|8420.7|8426.5|8424.5|8422.7|8420.7|120
1745523000000|2025-04-24 19:30:00|8422.5|8420.5|8426.7|8424.7|8427.7|8425.7|8421.7|8419.7|189
1745523300000|2025-04-24 19:35:00|8426.5|8424.5|8431.2|8429.2|8432.7|8430.7|8422.7|8420.7|206
1745523600000|2025-04-24 19:40:00|8431.7|8429.7|8433|8431|8433.5|8431.5|8431|8429|136
1745523900000|2025-04-24 19:45:00|8432.7|8430.7|8433.7|8431.7|8435.5|8433.5|8431.5|8429.5|202
1745524200000|2025-04-24 19:50:00|8434.2|8432.2|8431.2|8429.2|8434.2|8432.2|8429|8427|401
1745524500000|2025-04-24 19:55:00|8432|8430|8432.9|8428.9|8437|8435|8430.7|8428.7|633
1745524800000|2025-04-24 20:00:00|8433|8429|8439.7|8435.7|8451|8447|8432.5|8428.5|0
1745525100000|2025-04-24 20:05:00|8439.9|8435.9|8440.2|8436.2|8442|8438|8437.3|8433.3|0
1745525400000|2025-04-24 20:10:00|8440.1|8436.1|8439.3|8435.3|8440.6|8436.6|8437.9|8433.9|0
1745525700000|2025-04-24 20:15:00|8439.4|8435.4|8437.3|8433.3|8440.5|8436.5|8436|8432|0
1745526000000|2025-04-24 20:20:00|8437.5|8433.5|8437.5|8433.5|8438.8|8434.8|8436.7|8432.7|0
1745526300000|2025-04-24 20:25:00|8437.6|8433.6|8438.1|8434.1|8440.2|8436.2|8437.3|8433.3|0
1745526600000|2025-04-24 20:30:00|8438|8434|8437.3|8433.3|8438|8434|8435.8|8431.8|0
1745526900000|2025-04-24 20:35:00|8437.2|8433.2|8440.3|8436.3|8440.6|8436.6|8437|8433|0
1745527200000|2025-04-24 20:40:00|8440.4|8436.4|8439.9|8435.9|8441.4|8437.4|8439.7|8435.7|0
1745527500000|2025-04-24 20:45:00|8439.8|8435.8|8437.9|8433.9|8439.9|8435.9|8437.6|8433.6|0
1745527800000|2025-04-24 20:50:00|8437.7|8433.7|8439.4|8435.4|8440.2|8436.2|8437.3|8433.3|0
1745528100000|2025-04-24 20:55:00|8439.3|8435.3|8437.9|8433.9|8440|8436|8436|8432|0
1745528400000|2025-04-24 21:00:00|8437.8|8433.8|8439.8|8435.8|8439.9|8435.9|8437.1|8433.1|0
1745528700000|2025-04-24 21:05:00|8439.7|8435.7|8442.2|8438.2|8444|8440|8439.6|8435.6|0
1745529000000|2025-04-24 21:10:00|8442.3|8438.3|8442.8|8438.8|8444.1|8440.1|8441.9|8437.9|0
1745529300000|2025-04-24 21:15:00|8442.6|8438.6|8443.4|8439.4|8443.4|8439.4|8442.5|8438.5|0
1745529600000|2025-04-24 21:20:00|8443.3|8439.3|8442.6|8438.6|8443.3|8439.3|8442.4|8438.4|0
1745529900000|2025-04-24 21:25:00|8442.7|8438.7|8443|8439|8443|8439|8442.5|8438.5|0
1745530200000|2025-04-24 21:30:00|8443.2|8439.2|8443.2|8439.2|8443.6|8439.6|8442.8|8438.8|0
1745530500000|2025-04-24 21:35:00|8443.1|8439.1|8443.6|8439.6|8443.9|8439.9|8443.1|8439.1|0
1745530800000|2025-04-24 21:40:00|8443.7|8439.7|8444.2|8440.2|8444.4|8440.4|8443.7|8439.7|0
1745531100000|2025-04-24 21:45:00|8444.1|8440.1|8444.4|8440.4|8445.2|8441.2|8444|8440|0
1745531400000|2025-04-24 21:50:00|8444.5|8440.5|8445.3|8441.3|8445.3|8441.3|8444.4|8440.4|0
1745531700000|2025-04-24 21:55:00|8445.4|8441.4|8445.7|8441.7|8446.3|8442.3|8445.2|8441.2|0
1745532000000|2025-04-24 22:00:00|8446.1|8442.1|8439.8|8435.8|8448.3|8444.3|8439.2|8435.2|0
1745532300000|2025-04-24 22:05:00|8439.7|8435.7|8439.7|8435.7|8441.7|8437.7|8439.3|8435.3|0
1745532600000|2025-04-24 22:10:00|8439.6|8435.6|8441.6|8437.6|8441.7|8437.7|8438.2|8434.2|0
1745532900000|2025-04-24 22:15:00|8441.7|8437.7|8443.7|8439.7|8444.5|8440.5|8441.5|8437.5|0
1745533200000|2025-04-24 22:20:00|8443.6|8439.6|8445.1|8441.1|8445.4|8441.4|8443.5|8439.5|0
1745533500000|2025-04-24 22:25:00|8445.2|8441.2|8445.8|8441.8|8446.3|8442.3|8444.7|8440.7|0
1745533800000|2025-04-24 22:30:00|8445.9|8441.9|8446.2|8442.2|8447.4|8443.4|8443.8|8439.8|0
1745534100000|2025-04-24 22:35:00|8446.1|8442.1|8448.5|8444.5|8448.8|8444.8|8445.4|8441.4|0
1745534400000|2025-04-24 22:40:00|8448.6|8444.6|8448.2|8444.2|8448.8|8444.8|8447.6|8443.6|0
1745534700000|2025-04-24 22:45:00|8448.1|8444.1|8448.7|8444.7|8448.8|8444.8|8447.8|8443.8|0
1745535000000|2025-04-24 22:50:00|8448.6|8444.6|8446.4|8442.4|8448.7|8444.7|8446.3|8442.3|0
1745535300000|2025-04-24 22:55:00|8446.3|8442.3|8445.3|8441.3|8446.4|8442.4|8444.2|8440.2|0
1745535600000|2025-04-24 23:00:00|8445.4|8441.4|8443.9|8439.9|8445.7|8441.7|8443.7|8439.7|0
1745535900000|2025-04-24 23:05:00|8443.8|8439.8|8444.1|8440.1|8444.3|8440.3|8443.7|8439.7|0
1745536200000|2025-04-24 23:10:00|8444|8440|8444.6|8440.6|8444.7|8440.7|8443.8|8439.8|0
1745536500000|2025-04-24 23:15:00|8444.7|8440.7|8443.7|8439.7|8444.7|8440.7|8442.9|8438.9|0
1745536800000|2025-04-24 23:20:00|8443.6|8439.6|8444.3|8440.3|8445.9|8441.9|8443.3|8439.3|0
1745537100000|2025-04-24 23:25:00|8444.2|8440.2|8444.7|8440.7|8447.1|8443.1|8444.1|8440.1|0
1745537400000|2025-04-24 23:30:00|8444.8|8440.8|8445.6|8441.6|8446.4|8442.4|8444.8|8440.8|0
1745537700000|2025-04-24 23:35:00|8445.7|8441.7|8444.1|8440.1|8445.7|8441.7|8443.4|8439.4|0
1745538000000|2025-04-24 23:40:00|8444.2|8440.2|8445.6|8441.6|8445.9|8441.9|8443.7|8439.7|0
1745538300000|2025-04-24 23:45:00|8445.7|8441.7|8444.9|8440.9|8446.4|8442.4|8444.9|8440.9|0
1745538600000|2025-04-24 23:50:00|8445|8441|8440.5|8436.5|8445.2|8441.2|8440.5|8436.5|0
1745538900000|2025-04-24 23:55:00|8440.6|8436.6|8438.7|8434.7|8442.2|8438.2|8438.5|8434.5|0
1745539200000|2025-04-25 00:00:00|8438.5|8434.5|8436.8|8433.8|8444.3|8441.3|8435.8|8432.8|114
1745539500000|2025-04-25 00:05:00|8436.6|8433.6|8438.1|8435.1|8440.6|8437.6|8436.1|8433.1|13
1745539800000|2025-04-25 00:10:00|8438.3|8435.3|8438.6|8435.6|8439.3|8436.3|8436.6|8433.6|11
1745540100000|2025-04-25 00:15:00|8438.1|8435.1|8438.6|8435.6|8440.3|8437.3|8435.8|8432.8|70
1745540400000|2025-04-25 00:20:00|8438.8|8435.8|8442.1|8439.1|8442.6|8439.6|8438.8|8435.8|16
1745540700000|2025-04-25 00:25:00|8441.8|8438.8|8446.3|8443.3|8446.6|8443.6|8440.6|8437.6|19
1745541000000|2025-04-25 00:30:00|8446.1|8443.1|8446.6|8443.6|8448.1|8445.1|8444.3|8441.3|15
1745541300000|2025-04-25 00:35:00|8446.8|8443.8|8447.3|8444.3|8448.3|8445.3|8445.1|8442.1|25
1745541600000|2025-04-25 00:40:00|8447.1|8444.1|8446.1|8443.1|8447.8|8444.8|8445.6|8442.6|2
1745541900000|2025-04-25 00:45:00|8445.6|8442.6|8444.1|8441.1|8445.8|8442.8|8443.6|8440.6|6
1745542200000|2025-04-25 00:50:00|8445.1|8442.1|8445.3|8442.3|8446.8|8443.8|8444.3|8441.3|6
1745542500000|2025-04-25 00:55:00|8445.6|8442.6|8444.3|8441.3|8445.8|8442.8|8444.3|8441.3|0
1745542800000|2025-04-25 01:00:00|8444.6|8441.6|8445.1|8442.1|8446.3|8443.3|8443.6|8440.6|24
1745543100000|2025-04-25 01:05:00|8445.3|8442.3|8444.6|8441.6|8445.6|8442.6|8443.8|8440.8|3
1745543400000|2025-04-25 01:10:00|8444.3|8441.3|8444.3|8441.3|8444.6|8441.6|8442.8|8439.8|6
1745543700000|2025-04-25 01:15:00|8444.8|8441.8|8441.1|8438.1|8445.3|8442.3|8441.1|8438.1|13
1745544000000|2025-04-25 01:20:00|8440.8|8437.8|8438.1|8435.1|8441.1|8438.1|8437.1|8434.1|50
1745544300000|2025-04-25 01:25:00|8438.3|8435.3|8436.6|8433.6|8439.1|8436.1|8436.6|8433.6|5
1745544600000|2025-04-25 01:30:00|8436.3|8433.3|8434.3|8431.3|8436.3|8433.3|8432.8|8429.8|20
1745544900000|2025-04-25 01:35:00|8434.6|8431.6|8438.8|8435.8|8439.8|8436.8|8434.1|8431.1|8
1745545200000|2025-04-25 01:40:00|8439.1|8436.1|8439.1|8436.1|8440.8|8437.8|8438.8|8435.8|16
1745545500000|2025-04-25 01:45:00|8439.3|8436.3|8437.3|8434.3|8440.6|8437.6|8437.1|8434.1|22
1745545800000|2025-04-25 01:50:00|8437.6|8434.6|8436.8|8433.8|8438.3|8435.3|8436.3|8433.3|2
1745546100000|2025-04-25 01:55:00|8436.1|8433.1|8437.1|8434.1|8437.8|8434.8|8436.1|8433.1|4
1745546400000|2025-04-25 02:00:00|8437.3|8434.3|8439.1|8436.1|8440.1|8437.1|8437.3|8434.3|4
1745546700000|2025-04-25 02:05:00|8438.8|8435.8|8438.8|8435.8|8438.8|8435.8|8438.1|8435.1|0
1745547000000|2025-04-25 02:10:00|8438.3|8435.3|8438.1|8435.1|8439.3|8436.3|8437.6|8434.6|1
1745547300000|2025-04-25 02:15:00|8437.3|8434.3|8439.1|8436.1|8439.1|8436.1|8437.1|8434.1|1
1745547600000|2025-04-25 02:20:00|8438.8|8435.8|8436.1|8433.1|8438.8|8435.8|8434.8|8431.8|11
1745547900000|2025-04-25 02:25:00|8436.6|8433.6|8436.3|8433.3|8437.6|8434.6|8435.1|8432.1|8
1745548200000|2025-04-25 02:30:00|8436.6|8433.6|8435.1|8432.1|8437.3|8434.3|8435.1|8432.1|4
1745548500000|2025-04-25 02:35:00|8435.6|8432.6|8438.3|8435.3|8439.1|8436.1|8435.6|8432.6|4
1745548800000|2025-04-25 02:40:00|8438.1|8435.1|8437.1|8434.1|8438.1|8435.1|8436.8|8433.8|0
1745549100000|2025-04-25 02:45:00|8436.8|8433.8|8436.6|8433.6|8437.3|8434.3|8436.6|8433.6|0
1745549400000|2025-04-25 02:50:00|8436.8|8433.8|8435.1|8432.1|8436.8|8433.8|8431.6|8428.6|30
1745549700000|2025-04-25 02:55:00|8435.3|8432.3|8437.3|8434.3|8438.6|8435.6|8435.1|8432.1|2
1745550000000|2025-04-25 03:00:00|8437.6|8434.6|8437.6|8434.6|8437.8|8434.8|8437.1|8434.1|0
1745550300000|2025-04-25 03:05:00|8437.1|8434.1|8437.6|8434.6|8437.8|8434.8|8437.1|8434.1|0
1745550600000|2025-04-25 03:10:00|8437.8|8434.8|8437.6|8434.6|8437.8|8434.8|8436.1|8433.1|6
1745550900000|2025-04-25 03:15:00|8437.8|8434.8|8438.1|8435.1|8438.1|8435.1|8437.8|8434.8|3
1745551200000|2025-04-25 03:20:00|8438.3|8435.3|8440.3|8437.3|8443.6|8440.6|8437.6|8434.6|73
1745551500000|2025-04-25 03:25:00|8440.1|8437.1|8440.1|8437.1|8442.3|8439.3|8438.6|8435.6|5
1745551800000|2025-04-25 03:30:00|8439.1|8436.1|8442.3|8439.3|8443.6|8440.6|8438.3|8435.3|40
1745552100000|2025-04-25 03:35:00|8442.1|8439.1|8443.8|8440.8|8445.1|8442.1|8442.1|8439.1|24
1745552400000|2025-04-25 03:40:00|8444.6|8441.6|8440.8|8437.8|8444.6|8441.6|8440.6|8437.6|7
1745552700000|2025-04-25 03:45:00|8440.3|8437.3|8443.1|8440.1|8445.1|8442.1|8440.3|8437.3|4
1745553000000|2025-04-25 03:50:00|8443.3|8440.3|8439.8|8436.8|8443.6|8440.6|8439.8|8436.8|8
1745553300000|2025-04-25 03:55:00|8440.6|8437.6|8439.6|8436.6|8440.8|8437.8|8437.6|8434.6|6
1745553600000|2025-04-25 04:00:00|8439.8|8436.8|8437.6|8434.6|8440.3|8437.3|8436.6|8433.6|7
1745553900000|2025-04-25 04:05:00|8437.3|8434.3|8442.6|8439.6|8443.8|8440.8|8437.3|8434.3|18
1745554200000|2025-04-25 04:10:00|8442.3|8439.3|8444.3|8441.3|8445.8|8442.8|8440.8|8437.8|71
1745554500000|2025-04-25 04:15:00|8444.1|8441.1|8439.6|8436.6|8444.6|8441.6|8439.3|8436.3|13
1745554800000|2025-04-25 04:20:00|8438.8|8435.8|8437.1|8434.1|8439.3|8436.3|8437.1|8434.1|4
1745555100000|2025-04-25 04:25:00|8436.8|8433.8|8433.6|8430.6|8436.8|8433.8|8432.6|8429.6|23
1745555400000|2025-04-25 04:30:00|8433.3|8430.3|8433.6|8430.6|8434.1|8431.1|8432.3|8429.3|7
1745555700000|2025-04-25 04:35:00|8433.8|8430.8|8432.8|8429.8|8434.6|8431.6|8432.3|8429.3|6
1745556000000|2025-04-25 04:40:00|8433.6|8430.6|8436.8|8433.8|8437.3|8434.3|8432.8|8429.8|3
1745556300000|2025-04-25 04:45:00|8437.1|8434.1|8436.8|8433.8|8437.3|8434.3|8435.6|8432.6|4
1745556600000|2025-04-25 04:50:00|8437.3|8434.3|8433.8|8430.8|8437.6|8434.6|8433.6|8430.6|7
1745556900000|2025-04-25 04:55:00|8434.3|8431.3|8432.6|8429.6|8434.3|8431.3|8432.6|8429.6|0
1745557200000|2025-04-25 05:00:00|8432.8|8429.8|8432.6|8429.6|8433.8|8430.8|8432.3|8429.3|2
1745557500000|2025-04-25 05:05:00|8432.8|8429.8|8433.8|8430.8|8434.8|8431.8|8432.8|8429.8|6
1745557800000|2025-04-25 05:10:00|8434.3|8431.3|8434.6|8431.6|8434.8|8431.8|8433.6|8430.6|2
1745558100000|2025-04-25 05:15:00|8434.8|8431.8|8434.1|8431.1|8435.1|8432.1|8433.6|8430.6|4
1745558400000|2025-04-25 05:20:00|8433.8|8430.8|8430.3|8427.3|8434.8|8431.8|8430.1|8427.1|7
1745558700000|2025-04-25 05:25:00|8432.6|8429.6|8431.1|8428.1|8432.6|8429.6|8428.8|8425.8|41
1745559000000|2025-04-25 05:30:00|8431.6|8428.6|8433.1|8430.1|8433.8|8430.8|8431.3|8428.3|15
1745559300000|2025-04-25 05:35:00|8432.8|8429.8|8434.6|8431.6|8435.3|8432.3|8431.6|8428.6|34
1745559600000|2025-04-25 05:40:00|8434.3|8431.3|8435.1|8432.1|8435.6|8432.6|8431.6|8428.6|2
1745559900000|2025-04-25 05:45:00|8436.3|8433.3|8438.3|8435.3|8440.1|8437.1|8433.6|8430.6|169
1745560200000|2025-04-25 05:50:00|8436.1|8433.1|8435.1|8432.1|8438.1|8435.1|8434.3|8431.3|116
1745560500000|2025-04-25 05:55:00|8434.8|8431.8|8434.3|8431.3|8434.8|8431.8|8431.1|8428.1|13
1745560800000|2025-04-25 06:00:00|8434.1|8431.1|8427.8|8425.8|8434.6|8432.1|8426.3|8424.3|140
1745561100000|2025-04-25 06:05:00|8428.8|8426.8|8428.8|8426.8|8434.3|8432.3|8428.6|8426.6|44
1745561400000|2025-04-25 06:10:00|8429.1|8427.1|8430.6|8428.6|8433.1|8431.1|8427.3|8425.3|37
1745561700000|2025-04-25 06:15:00|8430.1|8428.1|8430.1|8428.1|8431.1|8429.1|8427.3|8425.3|37
1745562000000|2025-04-25 06:20:00|8430.3|8428.3|8428.3|8426.3|8430.8|8428.8|8427.1|8425.1|62
1745562300000|2025-04-25 06:25:00|8427.8|8425.8|8429.3|8427.3|8429.3|8427.3|8426.1|8424.1|70
1745562600000|2025-04-25 06:30:00|8429.1|8427.1|8426.3|8424.3|8431.6|8429.6|8425.8|8423.8|124
1745562900000|2025-04-25 06:35:00|8426.1|8424.1|8430.8|8428.8|8431.6|8429.6|8426.1|8424.1|82
1745563200000|2025-04-25 06:40:00|8430.3|8428.3|8434.3|8432.3|8434.3|8432.3|8428.3|8426.3|129
1745563500000|2025-04-25 06:45:00|8434.1|8432.1|8432.8|8430.8|8434.1|8432.1|8429.8|8427.8|43
1745563800000|2025-04-25 06:50:00|8432.3|8430.3|8435.3|8433.3|8435.3|8433.3|8429.8|8427.8|116
1745564100000|2025-04-25 06:55:00|8435.1|8433.1|8427.8|8425.8|8435.1|8433.1|8427.1|8425.1|260
1745564400000|2025-04-25 07:00:00|8427.3|8426.3|8421.8|8420.8|8438.6|8437.6|8420.6|8419.6|2280
1745564700000|2025-04-25 07:05:00|8422.8|8421.8|8424.3|8423.3|8426.6|8425.6|8418.3|8417.3|825
1745565000000|2025-04-25 07:10:00|8424.1|8423.1|8409.3|8408.3|8426.8|8425.8|8408.6|8407.6|740
1745565300000|2025-04-25 07:15:00|8409.6|8408.6|8402.8|8401.8|8415.3|8414.3|8402.8|8401.8|995
1745565600000|2025-04-25 07:20:00|8402.5|8401.5|8400.5|8399.5|8407|8406|8400.5|8399.5|664
1745565900000|2025-04-25 07:25:00|8400|8399|8405.5|8404.5|8406|8405|8396|8395|592
1745566200000|2025-04-25 07:30:00|8405.3|8404.3|8403.8|8402.8|8409.3|8408.3|8398.8|8397.8|617
1745566500000|2025-04-25 07:35:00|8404.1|8403.1|8408.1|8407.1|8409.8|8408.8|8402.3|8401.3|362
1745566800000|2025-04-25 07:40:00|8408.9|8407.9|8412.9|8411.9|8413.1|8412.1|8405.9|8404.9|299
1745567100000|2025-04-25 07:45:00|8412.6|8411.6|8417.6|8416.6|8422.6|8421.6|8411.6|8410.6|462
1745567400000|2025-04-25 07:50:00|8417|8416|8416|8415|8420|8419|8415.3|8414.3|300
1745567700000|2025-04-25 07:55:00|8417|8416|8421|8420|8423|8422|8414.8|8413.8|235
1745568000000|2025-04-25 08:00:00|8421.5|8420.5|8421.5|8420.5|8427|8426|8419.5|8418.5|357
1745568300000|2025-04-25 08:05:00|8421.3|8420.3|8421.5|8420.5|8426.5|8425.5|8419.8|8418.8|258
1745568600000|2025-04-25 08:10:00|8421.3|8420.3|8413.6|8412.6|8421.6|8420.6|8411.6|8410.6|179
1745568900000|2025-04-25 08:15:00|8413.3|8412.3|8421.8|8420.8|8421.8|8420.8|8411.6|8410.6|389
1745569200000|2025-04-25 08:20:00|8421.6|8420.6|8416.6|8415.6|8422.6|8421.6|8415.4|8414.4|485
1745569500000|2025-04-25 08:25:00|8416.4|8415.4|8421.1|8420.1|8424.1|8423.1|8416.4|8415.4|613
1745569800000|2025-04-25 08:30:00|8420.8|8419.8|8420.8|8419.8|8426.6|8425.6|8419.6|8418.6|368
1745570100000|2025-04-25 08:35:00|8421.1|8420.1|8426.8|8425.8|8428.1|8427.1|8420.6|8419.6|315
1745570400000|2025-04-25 08:40:00|8426.3|8425.3|8426.6|8425.6|8427.6|8426.6|8423.1|8422.1|252
1745570700000|2025-04-25 08:45:00|8426.3|8425.3|8427.3|8426.3|8427.6|8426.6|8425.1|8424.1|202
1745571000000|2025-04-25 08:50:00|8428|8427|8430.8|8429.8|8433|8432|8427.5|8426.5|222
1745571300000|2025-04-25 08:55:00|8430.5|8429.5|8423|8422|8430.5|8429.5|8420.8|8419.8|239
1745571600000|2025-04-25 09:00:00|8423.3|8422.3|8425.6|8424.6|8426.1|8425.1|8422.3|8421.3|247
1745571900000|2025-04-25 09:05:00|8425.3|8424.3|8422.3|8421.3|8426.3|8425.3|8422.1|8421.1|172
1745572200000|2025-04-25 09:10:00|8422.5|8421.5|8418|8417|8422.5|8421.5|8417.3|8416.3|200
1745572500000|2025-04-25 09:15:00|8418.5|8417.5|8413|8412|8418.5|8417.5|8412|8411|396
1745572800000|2025-04-25 09:20:00|8413.3|8412.3|8419.8|8418.8|8420.8|8419.8|8412.6|8411.6|194
1745573100000|2025-04-25 09:25:00|8420.1|8419.1|8422.3|8421.3|8425.8|8424.8|8420.1|8419.1|207
1745573400000|2025-04-25 09:30:00|8422.1|8421.1|8419.1|8418.1|8422.1|8421.1|8417.6|8416.6|200
1745573700000|2025-04-25 09:35:00|8419.3|8418.3|8416.1|8415.1|8419.3|8418.3|8414.1|8413.1|154
1745574000000|2025-04-25 09:40:00|8415.7|8414.7|8413.9|8412.9|8415.7|8414.7|8409.7|8408.7|277
1745574300000|2025-04-25 09:45:00|8413.7|8412.7|8414.7|8413.7|8415.2|8414.2|8411.4|8410.4|347
1745574600000|2025-04-25 09:50:00|8414.2|8413.2|8420.2|8419.2|8421.4|8420.4|8413.4|8412.4|306
1745574900000|2025-04-25 09:55:00|8419.9|8418.9|8419.9|8418.9|8421.7|8420.7|8416.9|8415.9|373
1745575200000|2025-04-25 10:00:00|8420.2|8419.2|8413.7|8412.7|8420.2|8419.2|8412.7|8411.7|824
1745575500000|2025-04-25 10:05:00|8413.5|8412.5|8411.2|8410.2|8416.7|8415.7|8409|8408|270
1745575800000|2025-04-25 10:10:00|8411.9|8410.9|8412.7|8411.7|8414.4|8413.4|8410.2|8409.2|213
1745576100000|2025-04-25 10:15:00|8411.4|8410.4|8416.9|8415.9|8433.4|8432.4|8409.4|8408.4|1497
1745576400000|2025-04-25 10:20:00|8416.8|8415.8|8414.3|8413.3|8416.8|8415.8|8410.8|8409.8|426
1745576700000|2025-04-25 10:25:00|8414.6|8413.6|8412.8|8411.8|8416.3|8415.3|8411.8|8410.8|135
1745577000000|2025-04-25 10:30:00|8412.6|8411.6|8408.8|8407.8|8415.6|8414.6|8405.3|8404.3|239
1745577300000|2025-04-25 10:35:00|8409.1|8408.1|8401.3|8400.3|8409.8|8408.8|8400.1|8399.1|211
1745577600000|2025-04-25 10:40:00|8401.8|8400.8|8401.8|8400.8|8406.3|8405.3|8401.1|8400.1|218
1745577900000|2025-04-25 10:45:00|8402.1|8401.1|8401.8|8400.8|8403.8|8402.8|8398.3|8397.3|316
1745578200000|2025-04-25 10:50:00|8401.4|8400.4|8407.9|8406.9|8408.9|8407.9|8400.9|8399.9|288
1745578500000|2025-04-25 10:55:00|8407.7|8406.7|8410.4|8409.4|8412.4|8411.4|8406.2|8405.2|695
1745578800000|2025-04-25 11:00:00|8410.5|8409.5|8418|8417|8418|8417|8407.5|8406.5|428
1745579100000|2025-04-25 11:05:00|8418.8|8417.8|8422.5|8421.5|8422.5|8421.5|8416.5|8415.5|338
1745579400000|2025-04-25 11:10:00|8421.7|8420.7|8414.7|8413.7|8422|8421|8414.2|8413.2|204
1745579700000|2025-04-25 11:15:00|8414.5|8413.5|8411.7|8410.7|8416.2|8415.2|8410|8409|204
1745580000000|2025-04-25 11:20:00|8412.5|8411.5|8414.7|8413.7|8415.7|8414.7|8411.7|8410.7|70
1745580300000|2025-04-25 11:25:00|8415|8414|8415.7|8414.7|8416.7|8415.7|8412.2|8411.2|89
1745580600000|2025-04-25 11:30:00|8415.6|8414.6|8414.1|8413.1|8415.6|8414.6|8411.9|8410.9|73
1745580900000|2025-04-25 11:35:00|8413.6|8412.6|8413.1|8412.1|8415.6|8414.6|8410.6|8409.6|149
1745581200000|2025-04-25 11:40:00|8414|8413|8410.5|8409.5|8416.8|8415.8|8410.5|8409.5|156
1745581500000|2025-04-25 11:45:00|8410|8409|8413.3|8412.3|8414|8413|8410|8409|88
1745581800000|2025-04-25 11:50:00|8412.9|8411.9|8415.6|8414.6|8416.1|8415.1|8412.6|8411.6|122
1745582100000|2025-04-25 11:55:00|8415.9|8414.9|8418.4|8417.4|8419.1|8418.1|8415.6|8414.6|174
1745582400000|2025-04-25 12:00:00|8417.8|8416.8|8417|8416|8419.8|8418.8|8415.5|8414.5|200
1745582700000|2025-04-25 12:05:00|8416.8|8415.8|8425|8424|8425.3|8424.3|8416.3|8415.3|123
1745583000000|2025-04-25 12:10:00|8425.4|8424.4|8421.7|8420.7|8425.4|8424.4|8419.9|8418.9|113
1745583300000|2025-04-25 12:15:00|8421.9|8420.9|8424.4|8423.4|8425.4|8424.4|8419.9|8418.9|156
1745583600000|2025-04-25 12:20:00|8424.9|8423.9|8423.4|8422.4|8425.9|8424.9|8411.4|8410.4|539
1745583900000|2025-04-25 12:25:00|8423.9|8422.9|8426.4|8425.4|8426.4|8425.4|8423.4|8422.4|177
1745584200000|2025-04-25 12:30:00|8425.6|8424.6|8427.6|8426.6|8427.6|8426.6|8423.4|8422.4|107
1745584500000|2025-04-25 12:35:00|8428.1|8427.1|8432.1|8431.1|8433.6|8432.6|8428.1|8427.1|163
1745584800000|2025-04-25 12:40:00|8432.2|8431.2|8429|8428|8434.2|8433.2|8428.7|8427.7|195
1745585100000|2025-04-25 12:45:00|8428.7|8427.7|8428|8427|8431.7|8430.7|8427.5|8426.5|128
1745585400000|2025-04-25 12:50:00|8428.4|8427.4|8428.6|8427.6|8429.1|8428.1|8425.9|8424.9|163
1745585700000|2025-04-25 12:55:00|8428.9|8427.9|8427.1|8426.1|8429.1|8428.1|8425.9|8424.9|167
1745586000000|2025-04-25 13:00:00|8427.6|8426.6|8426.1|8425.1|8428.6|8427.6|8422.4|8421.4|320
1745586300000|2025-04-25 13:05:00|8425.9|8424.9|8427.6|8426.6|8442.6|8441.6|8425.1|8424.1|549
1745586600000|2025-04-25 13:10:00|8427.9|8426.9|8425.2|8424.2|8429.7|8428.7|8424.9|8423.9|129
1745586900000|2025-04-25 13:15:00|8425.9|8424.9|8427.4|8426.4|8428.2|8427.2|8423.4|8422.4|177
1745587200000|2025-04-25 13:20:00|8426.9|8425.9|8425.2|8424.2|8429.2|8428.2|8425.2|8424.2|160
1745587500000|2025-04-25 13:25:00|8425.4|8424.4|8424.9|8423.9|8426.9|8425.9|8423.7|8422.7|194
1745587800000|2025-04-25 13:30:00|8424.8|8423.8|8421.3|8420.3|8426.8|8425.8|8415.8|8414.8|647
1745588100000|2025-04-25 13:35:00|8421.1|8420.1|8426.1|8425.1|8428.1|8427.1|8418.6|8417.6|336
1745588400000|2025-04-25 13:40:00|8426.2|8425.2|8419.9|8418.9|8429.4|8428.4|8417.9|8416.9|497
1745588700000|2025-04-25 13:45:00|8420.4|8419.4|8419.4|8418.4|8423.4|8422.4|8415.4|8414.4|358
1745589000000|2025-04-25 13:50:00|8419.7|8418.7|8423.2|8422.2|8426.7|8425.7|8419.5|8418.5|568
1745589300000|2025-04-25 13:55:00|8424.2|8423.2|8417.4|8416.4|8424.7|8423.7|8416.6|8415.6|326
1745589600000|2025-04-25 14:00:00|8417.1|8416.1|8420.8|8419.8|8425.8|8424.8|8415.6|8414.6|703
1745589900000|2025-04-25 14:05:00|8421.3|8420.3|8422.6|8421.6|8425.8|8424.8|8420.1|8419.1|454
1745590200000|2025-04-25 14:10:00|8422.2|8421.2|8416.9|8415.9|8423.4|8422.4|8416.4|8415.4|480
1745590500000|2025-04-25 14:15:00|8416.4|8415.4|8411.4|8410.4|8416.4|8415.4|8411.2|8410.2|340
1745590800000|2025-04-25 14:20:00|8411.7|8410.7|8408.4|8407.4|8413.4|8412.4|8398.4|8397.4|527
1745591100000|2025-04-25 14:25:00|8408.2|8407.2|8408.9|8407.9|8411.4|8410.4|8405.4|8404.4|429
1745591400000|2025-04-25 14:30:00|8409.7|8408.7|8410.5|8409.5|8412.5|8411.5|8405.7|8404.7|567
1745591700000|2025-04-25 14:35:00|8411.2|8410.2|8402.5|8401.5|8411.2|8410.2|8401.5|8400.5|329
1745592000000|2025-04-25 14:40:00|8402.4|8401.4|8409|8408|8409.8|8408.8|8401.9|8400.9|293
1745592300000|2025-04-25 14:45:00|8409.3|8408.3|8410.5|8409.5|8411.5|8410.5|8404.3|8403.3|340
1745592600000|2025-04-25 14:50:00|8410.6|8409.6|8406.9|8405.9|8410.6|8409.6|8405.1|8404.1|216
1745592900000|2025-04-25 14:55:00|8407.6|8406.6|8406.1|8405.1|8407.6|8406.6|8402.9|8401.9|364
1745593200000|2025-04-25 15:00:00|8406.6|8405.6|8411.4|8410.4|8411.4|8410.4|8405.9|8404.9|432
1745593500000|2025-04-25 15:05:00|8411.9|8410.9|8412.9|8411.9|8414.4|8413.4|8410.9|8409.9|330
1745593800000|2025-04-25 15:10:00|8412.7|8411.7|8414.2|8413.2|8415.7|8414.7|8411.2|8410.2|258
1745594100000|2025-04-25 15:15:00|8414.4|8413.4|8414.4|8413.4|8416.2|8415.2|8409.9|8408.9|482
1745594400000|2025-04-25 15:20:00|8414.5|8413.5|8415.5|8414.5|8419|8418|8413.3|8412.3|485
1745594700000|2025-04-25 15:25:00|8415.8|8414.8|8414.3|8412.3|8415.8|8414.8|8411.8|8410.8|1693
1745595000000|2025-04-25 15:30:00|8413.8|8411.8|8415.3|8413.3|8422.3|8420.3|8411.8|8409.8|4037
1745595300000|2025-04-25 15:35:00|8415.5|8413.5|8423|8421|8424|8422|8415|8413|1419
1745595600000|2025-04-25 15:40:00|8423.3|8421.3|8428.5|8426.5|8433.8|8431.8|8423.3|8421.3|775
1745595900000|2025-04-25 15:45:00|8428.8|8426.8|8432.3|8430.3|8433.5|8431.5|8427.3|8425.3|546
1745596200000|2025-04-25 15:50:00|8432.8|8430.8|8438|8436|8438.3|8436.3|8432.3|8430.3|382
1745596500000|2025-04-25 15:55:00|8438.3|8436.3|8437.5|8435.5|8440.5|8438.5|8435.8|8433.8|332
1745596800000|2025-04-25 16:00:00|8437.3|8435.3|8438|8436|8439.8|8437.8|8436.3|8434.3|164
1745597100000|2025-04-25 16:05:00|8437.8|8435.8|8438.5|8436.5|8440.8|8438.8|8435|8433|165
1745597400000|2025-04-25 16:10:00|8438|8436|8438.5|8436.5|8440.5|8438.5|8437.5|8435.5|96
1745597700000|2025-04-25 16:15:00|8439|8437|8437.5|8435.5|8441.3|8439.3|8436.8|8434.8|188
1745598000000|2025-04-25 16:20:00|8437.8|8435.8|8439.5|8437.5|8439.5|8437.5|8435.8|8433.8|132
1745598300000|2025-04-25 16:25:00|8439.3|8437.3|8437|8435|8440|8438|8436.5|8434.5|123
1745598600000|2025-04-25 16:30:00|8437.3|8435.3|8440.5|8438.5|8440.5|8438.5|8436|8434|118
1745598900000|2025-04-25 16:35:00|8440.8|8438.8|8440|8438|8442.5|8440.5|8437.8|8435.8|159
1745599200000|2025-04-25 16:40:00|8440.3|8438.3|8439|8437|8441|8439|8438|8436|65
1745599500000|2025-04-25 16:45:00|8438.8|8436.8|8435|8433|8438.8|8436.8|8431.5|8429.5|116
1745599800000|2025-04-25 16:50:00|8434.5|8432.5|8435.8|8433.8|8438|8436|8434|8432|117
1745600100000|2025-04-25 16:55:00|8435.5|8433.5|8436.8|8434.8|8437.5|8435.5|8435.3|8433.3|88
1745600400000|2025-04-25 17:00:00|8436.5|8434.5|8435|8433|8437.8|8435.8|8433.5|8431.5|89
1745600700000|2025-04-25 17:05:00|8435.3|8433.3|8437|8435|8440.3|8438.3|8435.3|8433.3|74
1745601000000|2025-04-25 17:10:00|8437.5|8435.5|8442.3|8440.3|8442.3|8440.3|8437.5|8435.5|119
1745601300000|2025-04-25 17:15:00|8442|8440|8442|8440|8445.3|8443.3|8439.8|8437.8|216
1745601600000|2025-04-25 17:20:00|8442.3|8440.3|8442.5|8440.5|8444.5|8442.5|8440.3|8438.3|112
1745601900000|2025-04-25 17:25:00|8442.3|8440.3|8446.5|8444.5|8447.3|8445.3|8442|8440|96
1745602200000|2025-04-25 17:30:00|8447|8445|8444.5|8442.5|8447.3|8445.3|8442|8440|83
1745602500000|2025-04-25 17:35:00|8444.8|8442.8|8432.8|8430.8|8446|8444|8429|8427|482
1745602800000|2025-04-25 17:40:00|8433|8431|8434|8432|8438.5|8436.5|8429.3|8427.3|87
1745603100000|2025-04-25 17:45:00|8433.5|8431.5|8428.8|8426.8|8433.5|8431.5|8424.5|8422.5|113
1745603400000|2025-04-25 17:50:00|8429|8427|8420.5|8418.5|8430|8428|8419.5|8417.5|100
1745603700000|2025-04-25 17:55:00|8421|8419|8418.5|8416.5|8421.5|8419.5|8411.5|8409.5|212
1745604000000|2025-04-25 18:00:00|8419.5|8417.5|8426.5|8424.5|8428.5|8426.5|8416.5|8414.5|92
1745604300000|2025-04-25 18:05:00|8427|8425|8433|8431|8434.5|8432.5|8425.5|8423.5|43
1745604600000|2025-04-25 18:10:00|8433.3|8431.3|8433|8431|8434.5|8432.5|8431.5|8429.5|68
1745604900000|2025-04-25 18:15:00|8433.5|8431.5|8435.8|8433.8|8437|8435|8432|8430|50
1745605200000|2025-04-25 18:20:00|8435.5|8433.5|8443.5|8441.5|8444|8442|8435.5|8433.5|97
1745605500000|2025-04-25 18:25:00|8443.8|8441.8|8443|8441|8444.8|8442.8|8439.5|8437.5|188
1745605800000|2025-04-25 18:30:00|8443.3|8441.3|8443.5|8441.5|8444.5|8442.5|8442|8440|56
1745606100000|2025-04-25 18:35:00|8443.8|8441.8|8446.5|8444.5|8446.8|8444.8|8443|8441|49
1745606400000|2025-04-25 18:40:00|8446.8|8444.8|8448.3|8446.3|8449.5|8447.5|8446.8|8444.8|62
1745606700000|2025-04-25 18:45:00|8448.5|8446.5|8447.3|8445.3|8449.8|8447.8|8446|8444|47
1745607000000|2025-04-25 18:50:00|8447|8445|8444.3|8442.3|8447|8445|8439|8437|71
1745607300000|2025-04-25 18:55:00|8444.5|8442.5|8440|8438|8444.5|8442.5|8439.5|8437.5|72
1745607600000|2025-04-25 19:00:00|8439.8|8437.8|8445.3|8443.3|8445.5|8443.5|8439.3|8437.3|84
1745607900000|2025-04-25 19:05:00|8445.5|8443.5|8444.3|8442.3|8446.5|8444.5|8444.3|8442.3|43
1745608200000|2025-04-25 19:10:00|8444.5|8442.5|8441.5|8439.5|8445.5|8443.5|8438.5|8436.5|64
1745608500000|2025-04-25 19:15:00|8441|8439|8444.5|8442.5|8445.3|8443.3|8439|8437|91
1745608800000|2025-04-25 19:20:00|8444.3|8442.3|8446.5|8444.5|8448|8446|8444.3|8442.3|50
1745609100000|2025-04-25 19:25:00|8446|8444|8441.5|8439.5|8446|8444|8441|8439|64
1745609400000|2025-04-25 19:30:00|8441.3|8439.3|8442|8440|8444.3|8442.3|8438.3|8436.3|62
1745609700000|2025-04-25 19:35:00|8441.8|8439.8|8439|8437|8443.3|8441.3|8438.5|8436.5|78
1745610000000|2025-04-25 19:40:00|8438.8|8436.8|8442|8440|8443|8441|8436.3|8434.3|30
1745610300000|2025-04-25 19:45:00|8442.3|8440.3|8442.5|8440.5|8443.3|8441.3|8438.8|8436.8|147
1745610600000|2025-04-25 19:50:00|8443.8|8441.8|8445.5|8443.5|8447|8445|8441|8439|372
1745610900000|2025-04-25 19:55:00|8444.5|8442.5|8450|8446|8451.3|8449.3|8443.5|8441.5|585
1745611200000|2025-04-25 20:00:00|8449.9|8445.9|8449.3|8445.3|8455|8451|8449|8445|0
1745611500000|2025-04-25 20:05:00|8449.4|8445.4|8450.1|8446.1|8451|8447|8447.2|8443.2|0
1745611800000|2025-04-25 20:10:00|8450|8446|8454.7|8450.7|8455.2|8451.2|8449.7|8445.7|0
1745612100000|2025-04-25 20:15:00|8454.8|8450.8|8453.1|8449.1|8457|8453|8452.9|8448.9|0
1745612400000|2025-04-25 20:20:00|8453|8449|8452.2|8448.2|8454.7|8450.7|8451.3|8447.3|0
1745612700000|2025-04-25 20:25:00|8452|8448|8453.1|8449.1|8454.1|8450.1|8451.8|8447.8|0
1745613000000|2025-04-25 20:30:00|8453.2|8449.2|8455.6|8451.6|8455.6|8451.6|8453.1|8449.1|0
1745613300000|2025-04-25 20:35:00|8455.5|8451.5|8454.7|8450.7|8460.2|8456.2|8454.7|8450.7|0
1745613600000|2025-04-25 20:40:00|8454.8|8450.8|8453.1|8449.1|8455.4|8451.4|8452.5|8448.5|0
1745613900000|2025-04-25 20:45:00|8453|8449|8454.7|8450.7|8455|8451|8452.6|8448.6|0
1745614200000|2025-04-25 20:50:00|8454.6|8450.6|8453.4|8449.4|8454.7|8450.7|8453.4|8449.4|0
1745614500000|2025-04-25 20:55:00|8453.6|8449.6|8453.6|8449.6|8453.8|8449.8|8452.5|8448.5|0
1745791200000|2025-04-27 22:00:00|8437.5|8433.5|8437.1|8433.1|8438.7|8434.7|8435.7|8431.7|0
1745791500000|2025-04-27 22:05:00|8437|8433|8434.9|8430.9|8440.5|8436.5|8434.1|8430.1|0
1745791800000|2025-04-27 22:10:00|8434.8|8430.8|8435.1|8431.1|8437.7|8433.7|8433.3|8429.3|0
1745792100000|2025-04-27 22:15:00|8435|8431|8432.2|8428.2|8435.1|8431.1|8432|8428|0
1745792400000|2025-04-27 22:20:00|8432.1|8428.1|8436.3|8432.3|8436.4|8432.4|8431.9|8427.9|0
1745792700000|2025-04-27 22:25:00|8436.5|8432.5|8439.9|8435.9|8440.6|8436.6|8436|8432|0
1745793000000|2025-04-27 22:30:00|8440|8436|8439.2|8435.2|8440.1|8436.1|8437.5|8433.5|0
1745793300000|2025-04-27 22:35:00|8439.1|8435.1|8436.5|8432.5|8439.6|8435.6|8436.1|8432.1|0
1745793600000|2025-04-27 22:40:00|8436.6|8432.6|8435.7|8431.7|8437.8|8433.8|8435|8431|0
1745793900000|2025-04-27 22:45:00|8435.6|8431.6|8434.5|8430.5|8436.7|8432.7|8433.1|8429.1|0
1745794200000|2025-04-27 22:50:00|8434.6|8430.6|8434.8|8430.8|8434.8|8430.8|8431.9|8427.9|0
1745794500000|2025-04-27 22:55:00|8434.9|8430.9|8432.7|8428.7|8435|8431|8432.1|8428.1|0
1745794800000|2025-04-27 23:00:00|8432.6|8428.6|8431.4|8427.4|8432.6|8428.6|8428.9|8424.9|0
1745795100000|2025-04-27 23:05:00|8431.5|8427.5|8430.4|8426.4|8431.9|8427.9|8428.5|8424.5|0
1745795400000|2025-04-27 23:10:00|8430.5|8426.5|8432|8428|8434|8430|8430.1|8426.1|0
1745795700000|2025-04-27 23:15:00|8432.1|8428.1|8430.6|8426.6|8432.9|8428.9|8429.4|8425.4|0
1745796000000|2025-04-27 23:20:00|8430.5|8426.5|8429.4|8425.4|8430.9|8426.9|8429.2|8425.2|0
1745796300000|2025-04-27 23:25:00|8429.3|8425.3|8431|8427|8432.3|8428.3|8427.3|8423.3|0
1745796600000|2025-04-27 23:30:00|8431.1|8427.1|8433.2|8429.2|8433.5|8429.5|8431.1|8427.1|0
1745796900000|2025-04-27 23:35:00|8433.1|8429.1|8432.5|8428.5|8433.3|8429.3|8432|8428|0
1745797200000|2025-04-27 23:40:00|8432.6|8428.6|8430.6|8426.6|8433.2|8429.2|8430.3|8426.3|0
1745797500000|2025-04-27 23:45:00|8430.7|8426.7|8431.9|8427.9|8433.3|8429.3|8430.4|8426.4|0
1745797800000|2025-04-27 23:50:00|8432|8428|8432.3|8428.3|8432.5|8428.5|8429.9|8425.9|0
1745798100000|2025-04-27 23:55:00|8432.2|8428.2|8434|8430|8436.7|8432.7|8432.1|8428.1|0
1745798400000|2025-04-28 00:00:00|8434.1|8430.1|8445.3|8442.3|8445.5|8442.5|8433.2|8429.2|141
1745798700000|2025-04-28 00:05:00|8444.5|8441.5|8445.3|8442.3|8446.3|8443.3|8441.5|8438.5|13
1745799000000|2025-04-28 00:10:00|8445|8442|8444.8|8441.8|8445.8|8442.8|8441.8|8438.8|31
1745799300000|2025-04-28 00:15:00|8445|8442|8442.8|8439.8|8446.8|8443.8|8442.3|8439.3|46
1745799600000|2025-04-28 00:20:00|8442.5|8439.5|8439.3|8436.3|8442.5|8439.5|8437.5|8434.5|37
1745799900000|2025-04-28 00:25:00|8440|8437|8441.5|8438.5|8441.8|8438.8|8437.8|8434.8|13
1745800200000|2025-04-28 00:30:00|8441.8|8438.8|8445.8|8442.8|8446.8|8443.8|8441.5|8438.5|2
1745800500000|2025-04-28 00:35:00|8445.5|8442.5|8442|8439|8446.5|8443.5|8442|8439|28
1745800800000|2025-04-28 00:40:00|8442.5|8439.5|8440.8|8437.8|8444.3|8441.3|8440.8|8437.8|14
1745801100000|2025-04-28 00:45:00|8441|8438|8439|8436|8441|8438|8438|8435|0
1745801400000|2025-04-28 00:50:00|8439.8|8436.8|8440.5|8437.5|8442.3|8439.3|8439.8|8436.8|3
1745801700000|2025-04-28 00:55:00|8440.8|8437.8|8438|8435|8441.5|8438.5|8438|8435|3
1745802000000|2025-04-28 01:00:00|8437.8|8434.8|8440|8437|8440.3|8437.3|8436.3|8433.3|11
1745802300000|2025-04-28 01:05:00|8440.3|8437.3|8439|8436|8440.8|8437.8|8438.8|8435.8|0
1745802600000|2025-04-28 01:10:00|8439.3|8436.3|8440|8437|8442.3|8439.3|8439.3|8436.3|3
1745802900000|2025-04-28 01:15:00|8440.3|8437.3|8437.8|8434.8|8440.3|8437.3|8437.5|8434.5|0
1745803200000|2025-04-28 01:20:00|8438|8435|8438.5|8435.5|8439.8|8436.8|8437.8|8434.8|3
1745803500000|2025-04-28 01:25:00|8438.8|8435.8|8436.5|8433.5|8439.3|8436.3|8436.5|8433.5|0
1745803800000|2025-04-28 01:30:00|8436.3|8433.3|8429|8426|8437|8434|8429|8426|17
1745804100000|2025-04-28 01:35:00|8428.8|8425.8|8430.3|8427.3|8433.3|8430.3|8428.5|8425.5|17
1745804400000|2025-04-28 01:40:00|8430|8427|8427.3|8424.3|8431|8428|8427|8424|4
1745804700000|2025-04-28 01:45:00|8427.5|8424.5|8430.3|8427.3|8431.8|8428.8|8427.5|8424.5|5
1745805000000|2025-04-28 01:50:00|8430.8|8427.8|8429.8|8426.8|8431.8|8428.8|8429.8|8426.8|11
1745805300000|2025-04-28 01:55:00|8429.5|8426.5|8430.3|8427.3|8432|8429|8429.5|8426.5|11
1745805600000|2025-04-28 02:00:00|8430|8427|8427.8|8424.8|8430.3|8427.3|8427.3|8424.3|36
1745805900000|2025-04-28 02:05:00|8427.5|8424.5|8430.8|8427.8|8432.5|8429.5|8427.5|8424.5|15
1745806200000|2025-04-28 02:10:00|8431|8428|8428|8425|8431|8428|8426.8|8423.8|13
1745806500000|2025-04-28 02:15:00|8428.3|8425.3|8428.8|8425.8|8429|8426|8426.3|8423.3|23
1745806800000|2025-04-28 02:20:00|8429|8426|8431|8428|8431.3|8428.3|8428.5|8425.5|5
1745807100000|2025-04-28 02:25:00|8431.3|8428.3|8429.8|8426.8|8431.3|8428.3|8428.8|8425.8|5
1745807400000|2025-04-28 02:30:00|8430|8427|8428.8|8425.8|8430.5|8427.5|8428|8425|16
1745807700000|2025-04-28 02:35:00|8428.5|8425.5|8432|8429|8432.3|8429.3|8428.5|8425.5|11
1745808000000|2025-04-28 02:40:00|8431.8|8428.8|8432.5|8429.5|8432.8|8429.8|8431|8428|8
1745808300000|2025-04-28 02:45:00|8432.8|8429.8|8432.5|8429.5|8432.8|8429.8|8432.3|8429.3|1
1745808600000|2025-04-28 02:50:00|8432.8|8429.8|8429|8426|8433|8430|8428.8|8425.8|25
1745808900000|2025-04-28 02:55:00|8428.8|8425.8|8424.3|8421.3|8429|8426|8422.8|8419.8|27
1745809200000|2025-04-28 03:00:00|8429.3|8426.3|8427.3|8424.3|8429.3|8426.3|8426.5|8423.5|10
1745809500000|2025-04-28 03:05:00|8427|8424|8427.5|8424.5|8427.5|8424.5|8426.5|8423.5|4
1745809800000|2025-04-28 03:10:00|8426.5|8423.5|8426.3|8423.3|8428.3|8425.3|8426.3|8423.3|4
1745810100000|2025-04-28 03:15:00|8427.3|8424.3|8428|8425|8429|8426|8426.3|8423.3|9
1745810400000|2025-04-28 03:20:00|8427.8|8424.8|8427.3|8424.3|8430.5|8427.5|8427.3|8424.3|33
1745810700000|2025-04-28 03:25:00|8427|8424|8427.5|8424.5|8427.8|8424.8|8424.8|8421.8|9
1745811000000|2025-04-28 03:30:00|8427.3|8424.3|8427.5|8424.5|8428|8425|8426.3|8423.3|0
1745811300000|2025-04-28 03:35:00|8427.3|8424.3|8428.8|8425.8|8429|8426|8427|8424|0
1745811600000|2025-04-28 03:40:00|8428.5|8425.5|8428.3|8425.3|8428.5|8425.5|8427.5|8424.5|2
1745811900000|2025-04-28 03:45:00|8428|8425|8427.5|8424.5|8429|8426|8426.3|8423.3|11
1745812200000|2025-04-28 03:50:00|8427.3|8424.3|8426.5|8423.5|8427.5|8424.5|8425.8|8422.8|7
1745812500000|2025-04-28 03:55:00|8426.3|8423.3|8426.3|8423.3|8426.5|8423.5|8424.3|8421.3|1
1745812800000|2025-04-28 04:00:00|8426.5|8423.5|8428|8425|8428.3|8425.3|8425.3|8422.3|3
1745813100000|2025-04-28 04:05:00|8427.8|8424.8|8427|8424|8428|8425|8427|8424|0
1745813400000|2025-04-28 04:10:00|8427.5|8424.5|8428.8|8425.8|8428.8|8425.8|8427|8424|0
1745813700000|2025-04-28 04:15:00|8428.5|8425.5|8429|8426|8429|8426|8428.5|8425.5|0
1745814000000|2025-04-28 04:20:00|8428.8|8425.8|8428.8|8425.8|8428.8|8425.8|8428.5|8425.5|0
1745814300000|2025-04-28 04:25:00|8429.3|8426.3|8430.3|8427.3|8430.3|8427.3|8429.3|8426.3|0
1745814600000|2025-04-28 04:30:00|8430|8427|8430.3|8427.3|8430.3|8427.3|8428.5|8425.5|1
1745814900000|2025-04-28 04:35:00|8429.5|8426.5|8429.8|8426.8|8431|8428|8428.8|8425.8|1
1745815200000|2025-04-28 04:40:00|8429.3|8426.3|8430|8427|8430|8427|8428.8|8425.8|0
1745815800000|2025-04-28 04:50:00|8429.8|8426.8|8429.3|8426.3|8429.8|8426.8|8429.3|8426.3|1
1745816100000|2025-04-28 04:55:00|8429.5|8426.5|8428.8|8425.8|8429.5|8426.5|8428.5|8425.5|2
1745816400000|2025-04-28 05:00:00|8429|8426|8426.8|8423.8|8430|8427|8424.8|8421.8|53
1745816700000|2025-04-28 05:05:00|8425.8|8422.8|8424.5|8421.5|8426.8|8423.8|8423.5|8420.5|63
1745817000000|2025-04-28 05:10:00|8424.8|8421.8|8426.3|8423.3|8427|8424|8424.5|8421.5|27
1745817300000|2025-04-28 05:15:00|8426|8423|8425.3|8422.3|8426.3|8423.3|8423.8|8420.8|8
1745817600000|2025-04-28 05:20:00|8424.8|8421.8|8424|8421|8425.3|8422.3|8422.8|8419.8|13
1745817900000|2025-04-28 05:25:00|8423.8|8420.8|8422.8|8419.8|8424.3|8421.3|8422|8419|10
1745818200000|2025-04-28 05:30:00|8422.3|8419.3|8420|8417|8422.3|8419.3|8418.5|8415.5|32
1745818500000|2025-04-28 05:35:00|8419.3|8416.3|8417.8|8414.8|8419.3|8416.3|8416.8|8413.8|28
1745818800000|2025-04-28 05:40:00|8417|8414|8413.8|8410.8|8418.3|8415.3|8413.5|8410.5|26
1745819100000|2025-04-28 05:45:00|8414|8411|8412.5|8409.5|8414|8411|8410.5|8407.5|79
1745819400000|2025-04-28 05:50:00|8412|8409|8413.8|8410.8|8414|8411|8411.3|8408.3|19
1745819700000|2025-04-28 05:55:00|8413.5|8410.5|8413.8|8410.8|8415.8|8412.8|8412.5|8409.5|15
1745820000000|2025-04-28 06:00:00|8415|8412|8421.8|8419.8|8424.3|8422.3|8415|8412|111
1745820300000|2025-04-28 06:05:00|8421.5|8419.5|8420.8|8418.8|8424.3|8422.3|8420.5|8418.5|65
1745820600000|2025-04-28 06:10:00|8420.3|8418.3|8425.5|8423.5|8425.5|8423.5|8420.3|8418.3|36
1745820900000|2025-04-28 06:15:00|8425|8423|8420.8|8418.8|8425|8423|8418.8|8416.8|59
1745821200000|2025-04-28 06:20:00|8420.3|8418.3|8419.8|8417.8|8421.3|8419.3|8418|8416|37
1745821500000|2025-04-28 06:25:00|8419.5|8417.5|8419.8|8417.8|8421.5|8419.5|8418.3|8416.3|46
1745821800000|2025-04-28 06:30:00|8420|8418|8418.5|8416.5|8422.8|8420.8|8417.5|8415.5|38
1745822100000|2025-04-28 06:35:00|8418.3|8416.3|8425.3|8423.3|8425.3|8423.3|8418.3|8416.3|58
1745822400000|2025-04-28 06:40:00|8425.5|8423.5|8429.5|8427.5|8429.8|8427.8|8425|8423|90
1745822700000|2025-04-28 06:45:00|8429.8|8427.8|8435|8433|8435|8433|8429.8|8427.8|111
1745823000000|2025-04-28 06:50:00|8434.8|8432.8|8436.5|8434.5|8437.5|8435.5|8434.8|8432.8|131
1745823300000|2025-04-28 06:55:00|8436.3|8434.3|8436.3|8434.3|8439.8|8437.8|8435.5|8433.5|179
1745823600000|2025-04-28 07:00:00|8436|8434|8450.5|8449.5|8453|8452|8435.5|8434|1354
1745823900000|2025-04-28 07:05:00|8451|8450|8452.5|8451.5|8455|8454|8443.5|8442.5|633
1745824200000|2025-04-28 07:10:00|8452|8451|8450.5|8449.5|8452.3|8451.3|8446.8|8445.8|369
1745824500000|2025-04-28 07:15:00|8450.3|8449.3|8444.5|8443.5|8450.3|8449.3|8442|8441|391
1745824800000|2025-04-28 07:20:00|8445|8444|8446.5|8445.5|8448.5|8447.5|8440|8439|324
1745825100000|2025-04-28 07:25:00|8446.8|8445.8|8450|8449|8450.5|8449.5|8446.3|8445.3|312
1745825400000|2025-04-28 07:30:00|8448.5|8447.5|8446|8445|8451.5|8450.5|8446|8445|369
1745825700000|2025-04-28 07:35:00|8446.5|8445.5|8447|8446|8451.3|8450.3|8445.3|8444.3|415
1745826000000|2025-04-28 07:40:00|8446.1|8445.1|8438.6|8437.6|8446.6|8445.6|8437.1|8436.1|304
1745826300000|2025-04-28 07:45:00|8439.1|8438.1|8437.6|8436.6|8439.1|8438.1|8433.6|8432.6|181
1745826600000|2025-04-28 07:50:00|8438|8437|8444.8|8443.8|8444.8|8443.8|8438|8437|186
1745826900000|2025-04-28 07:55:00|8444.5|8443.5|8441|8440|8445.5|8444.5|8440.5|8439.5|212
1745827200000|2025-04-28 08:00:00|8440.6|8439.6|8437.6|8436.6|8441.6|8440.6|8433.9|8432.9|347
1745827500000|2025-04-28 08:05:00|8438.1|8437.1|8434.6|8433.6|8440.4|8439.4|8432.6|8431.6|265
1745827800000|2025-04-28 08:10:00|8435.4|8434.4|8435.4|8434.4|8438.1|8437.1|8434.4|8433.4|230
1745828100000|2025-04-28 08:15:00|8434.9|8433.9|8436.6|8435.6|8438.1|8437.1|8433.6|8432.6|199
1745828400000|2025-04-28 08:20:00|8437.1|8436.1|8437.4|8436.4|8438.9|8437.9|8434.9|8433.9|242
1745828700000|2025-04-28 08:25:00|8437.9|8436.9|8441.9|8440.9|8442.1|8441.1|8435.4|8434.4|251
1745829000000|2025-04-28 08:30:00|8442.2|8441.2|8449.9|8448.9|8449.9|8448.9|8439.2|8438.2|380
1745829300000|2025-04-28 08:35:00|8449.7|8448.7|8450.9|8449.9|8450.9|8449.9|8447.2|8446.2|224
1745829600000|2025-04-28 08:40:00|8450.5|8449.5|8449.8|8448.8|8451|8450|8448|8447|189
1745829900000|2025-04-28 08:45:00|8450|8449|8447.3|8446.3|8452.3|8451.3|8446.5|8445.5|214
1745830200000|2025-04-28 08:50:00|8446.5|8445.5|8445|8444|8446.5|8445.5|8442.8|8441.8|262
1745830500000|2025-04-28 08:55:00|8445.3|8444.3|8447|8446|8447.5|8446.5|8444|8443|160
1745830800000|2025-04-28 09:00:00|8447.3|8446.3|8446.3|8445.3|8450.8|8449.8|8445.3|8444.3|181
1745831100000|2025-04-28 09:05:00|8446.8|8445.8|8444.6|8443.6|8448.6|8447.6|8442.6|8441.6|184
1745831400000|2025-04-28 09:10:00|8444.5|8443.5|8445.7|8444.7|8446|8445|8443.2|8442.2|175
1745831700000|2025-04-28 09:15:00|8446.2|8445.2|8444.2|8443.2|8447|8446|8443.2|8442.2|175
1745832000000|2025-04-28 09:20:00|8444.5|8443.5|8445.5|8444.5|8446.5|8445.5|8442.5|8441.5|112
1745832300000|2025-04-28 09:25:00|8445.3|8444.3|8451|8450|8451.8|8450.8|8445|8444|224
1745832600000|2025-04-28 09:30:00|8450.5|8449.5|8451|8450|8454.5|8453.5|8450.5|8449.5|162
1745832900000|2025-04-28 09:35:00|8450|8449|8451|8450|8451.8|8450.8|8448.5|8447.5|176
1745833200000|2025-04-28 09:40:00|8450.9|8449.9|8448.9|8447.9|8451.9|8450.9|8447.9|8446.9|219
1745833500000|2025-04-28 09:45:00|8448.7|8447.7|8450.4|8449.4|8450.9|8449.9|8447.7|8446.7|100
1745833800000|2025-04-28 09:50:00|8450.5|8449.5|8449|8448|8453.5|8452.5|8449|8448|203
1745834100000|2025-04-28 09:55:00|8449.8|8448.8|8448|8447|8450.8|8449.8|8446.5|8445.5|265
1745834400000|2025-04-28 10:00:00|8447.9|8446.9|8447.4|8446.4|8448.2|8447.2|8445.4|8444.4|160
1745834700000|2025-04-28 10:05:00|8447.9|8446.9|8446.7|8445.7|8448.2|8447.2|8445.4|8444.4|164
1745835000000|2025-04-28 10:10:00|8446.5|8445.5|8447.7|8446.7|8450|8449|8446.5|8445.5|269
1745835300000|2025-04-28 10:15:00|8448|8447|8445.7|8444.7|8448.7|8447.7|8445.7|8444.7|104
1745835600000|2025-04-28 10:20:00|8445.5|8444.5|8444|8443|8445.5|8444.5|8441|8440|150
1745835900000|2025-04-28 10:25:00|8444.5|8443.5|8441|8440|8444.8|8443.8|8439.5|8438.5|120
1745836200000|2025-04-28 10:30:00|8441.4|8440.4|8443.4|8442.4|8444.2|8443.2|8440.9|8439.9|97
1745836500000|2025-04-28 10:35:00|8443.9|8442.9|8440.9|8439.9|8443.9|8442.9|8440.9|8439.9|117
1745836800000|2025-04-28 10:40:00|8440.5|8439.5|8440.5|8439.5|8441.3|8440.3|8437|8436|145
1745837100000|2025-04-28 10:45:00|8441|8440|8438.5|8437.5|8441|8440|8438|8437|110
1745837400000|2025-04-28 10:50:00|8438|8437|8431.5|8430.5|8438.5|8437.5|8431|8430|401
1745837700000|2025-04-28 10:55:00|8431.3|8430.3|8427.5|8426.5|8431.5|8430.5|8427|8426|416
1745838000000|2025-04-28 11:00:00|8427|8426|8425.3|8424.3|8428.3|8427.3|8424.5|8423.5|326
1745838300000|2025-04-28 11:05:00|8425|8424|8422.5|8421.5|8426.8|8425.8|8421.8|8420.8|345
1745838600000|2025-04-28 11:10:00|8422.8|8421.8|8422.6|8421.6|8425.8|8424.8|8421.8|8420.8|202
1745838900000|2025-04-28 11:15:00|8422.8|8421.8|8421.8|8420.8|8424.8|8423.8|8421.3|8420.3|130
1745839200000|2025-04-28 11:20:00|8422.4|8421.4|8424.4|8423.4|8424.9|8423.9|8420.9|8419.9|179
1745839500000|2025-04-28 11:25:00|8424.2|8423.2|8425.9|8424.9|8426.9|8425.9|8423.9|8422.9|152
1745839800000|2025-04-28 11:30:00|8425.5|8424.5|8426|8425|8426.5|8425.5|8423.5|8422.5|223
1745840100000|2025-04-28 11:35:00|8426.3|8425.3|8429|8428|8429.8|8428.8|8424.5|8423.5|309
1745840400000|2025-04-28 11:40:00|8428.8|8427.8|8428.8|8427.8|8430.1|8429.1|8427.3|8426.3|295
1745840700000|2025-04-28 11:45:00|8428.6|8427.6|8429.1|8428.1|8429.6|8428.6|8425.3|8424.3|336
1745841000000|2025-04-28 11:50:00|8429.5|8428.5|8427|8426|8430.2|8429.2|8426.5|8425.5|375
1745841300000|2025-04-28 11:55:00|8426.7|8425.7|8426.7|8425.7|8427.2|8426.2|8425.2|8424.2|140
1745841600000|2025-04-28 12:00:00|8426.6|8425.6|8424.1|8423.1|8427.4|8426.4|8423.9|8422.9|315
1745841900000|2025-04-28 12:05:00|8424.6|8423.6|8424.4|8423.4|8426.1|8425.1|8420.1|8419.1|222
1745842200000|2025-04-28 12:10:00|8424.6|8423.6|8426.1|8425.1|8427.1|8426.1|8422.6|8421.6|134
1745842500000|2025-04-28 12:15:00|8426.3|8425.3|8428.8|8427.8|8429.8|8428.8|8425.1|8424.1|154
1745842800000|2025-04-28 12:20:00|8428.3|8427.3|8429.8|8428.8|8430.8|8429.8|8426.8|8425.8|96
1745843100000|2025-04-28 12:25:00|8429.1|8428.1|8432.3|8431.3|8432.8|8431.8|8429.1|8428.1|184
1745843400000|2025-04-28 12:30:00|8432.4|8431.4|8435.2|8434.2|8436.4|8435.4|8432.4|8431.4|181
1745843700000|2025-04-28 12:35:00|8435.4|8434.4|8436.9|8435.9|8437.2|8436.2|8433.9|8432.9|270
1745844000000|2025-04-28 12:40:00|8436.5|8435.5|8434|8433|8436.5|8435.5|8431.8|8430.8|186
1745844300000|2025-04-28 12:45:00|8434.3|8433.3|8443.3|8442.3|8444.8|8443.8|8434.3|8433.3|648
1745844600000|2025-04-28 12:50:00|8443.6|8442.6|8442.6|8441.6|8443.8|8442.8|8439.6|8438.6|224
1745844900000|2025-04-28 12:55:00|8442.1|8441.1|8443.8|8442.8|8446.6|8445.6|8440.6|8439.6|598
1745845200000|2025-04-28 13:00:00|8444.3|8443.3|8443.8|8442.8|8444.3|8443.3|8439.6|8438.6|339
1745845500000|2025-04-28 13:05:00|8444.1|8443.1|8442.1|8441.1|8444.6|8443.6|8440.8|8439.8|248
1745845800000|2025-04-28 13:10:00|8441.7|8440.7|8443.2|8442.2|8443.7|8442.7|8440.9|8439.9|325
1745846100000|2025-04-28 13:15:00|8442.7|8441.7|8444.9|8443.9|8446.7|8445.7|8442.4|8441.4|150
1745846400000|2025-04-28 13:20:00|8444.7|8443.7|8444.2|8443.2|8447|8446|8443.7|8442.7|180
1745846700000|2025-04-28 13:25:00|8444|8443|8443.5|8442.5|8444.5|8443.5|8441.2|8440.2|221
1745847000000|2025-04-28 13:30:00|8443.7|8442.7|8445.9|8444.9|8450.7|8449.7|8441.2|8440.2|750
1745847300000|2025-04-28 13:35:00|8445.7|8444.7|8437.2|8436.2|8447.7|8446.7|8437.2|8436.2|563
1745847600000|2025-04-28 13:40:00|8437.5|8436.5|8437|8436|8440.5|8439.5|8435.5|8434.5|679
1745847900000|2025-04-28 13:45:00|8437.2|8436.2|8433|8432|8441.5|8440.5|8431.5|8430.5|884
1745848200000|2025-04-28 13:50:00|8433.5|8432.5|8435|8434|8436.5|8435.5|8431|8430|423
1745848500000|2025-04-28 13:55:00|8433.5|8432.5|8435.7|8434.7|8437.5|8436.5|8431.5|8430.5|635
1745848800000|2025-04-28 14:00:00|8435.1|8434.1|8439.4|8438.4|8439.4|8438.4|8432.6|8431.6|622
1745849100000|2025-04-28 14:05:00|8439.6|8438.6|8439.6|8438.6|8442.6|8441.6|8437.6|8436.6|515
1745849400000|2025-04-28 14:10:00|8440.1|8439.1|8443.1|8442.1|8443.9|8442.9|8437.6|8436.6|425
1745849700000|2025-04-28 14:15:00|8443.4|8442.4|8446.9|8445.9|8447.4|8446.4|8442.9|8441.9|312
1745850000000|2025-04-28 14:20:00|8447.4|8446.4|8447.9|8446.9|8449.6|8448.6|8443.6|8442.6|420
1745850300000|2025-04-28 14:25:00|8448.1|8447.1|8445.1|8444.1|8450.6|8449.6|8444.6|8443.6|286
1745850600000|2025-04-28 14:30:00|8445.4|8444.4|8440.9|8439.9|8446.7|8445.7|8436.4|8435.4|451
1745850900000|2025-04-28 14:35:00|8441.9|8440.9|8444.7|8443.7|8447.4|8446.4|8441.4|8440.4|316
1745851200000|2025-04-28 14:40:00|8444.4|8443.4|8441.9|8440.9|8445.2|8444.2|8438.4|8437.4|428
1745851500000|2025-04-28 14:45:00|8441.4|8440.4|8439.2|8438.2|8445.2|8444.2|8438.4|8437.4|503
1745851800000|2025-04-28 14:50:00|8439.3|8438.3|8435.5|8434.5|8439.5|8438.5|8433|8432|510
1745852100000|2025-04-28 14:55:00|8435.3|8434.3|8436|8435|8438|8437|8433.3|8432.3|319
1745852400000|2025-04-28 15:00:00|8436.1|8435.1|8441.1|8440.1|8442.6|8441.6|8436.1|8435.1|414
1745852700000|2025-04-28 15:05:00|8441.6|8440.6|8437.4|8436.4|8442.9|8441.9|8437.1|8436.1|556
1745853000000|2025-04-28 15:10:00|8437|8436|8435.7|8434.7|8437.7|8436.7|8434.2|8433.2|384
1745853300000|2025-04-28 15:15:00|8435.5|8434.5|8435.2|8434.2|8436|8435|8432.7|8431.7|399
1745853600000|2025-04-28 15:20:00|8435.1|8434.1|8425.4|8424.4|8435.1|8434.1|8425.4|8424.4|732
1745853900000|2025-04-28 15:25:00|8425.6|8424.6|8423.6|8421.6|8425.9|8424.9|8420.4|8419.4|1847
1745854200000|2025-04-28 15:30:00|8423.9|8421.9|8416.9|8414.9|8423.9|8421.9|8410.4|8408.4|6005
1745854500000|2025-04-28 15:35:00|8417.6|8415.6|8416.1|8414.1|8418.4|8416.4|8411.4|8409.4|1253
1745854800000|2025-04-28 15:40:00|8416.4|8414.4|8413.6|8411.6|8420.4|8418.4|8413.4|8411.4|743
1745855100000|2025-04-28 15:45:00|8413.4|8411.4|8416.1|8414.1|8418.1|8416.1|8412.9|8410.9|383
1745855400000|2025-04-28 15:50:00|8416.4|8414.4|8418.4|8416.4|8422.9|8420.9|8414.6|8412.6|204
1745855700000|2025-04-28 15:55:00|8418.1|8416.1|8415.1|8413.1|8418.1|8416.1|8411.9|8409.9|167
1745856000000|2025-04-28 16:00:00|8414.1|8412.1|8408.1|8406.1|8416.1|8414.1|8407.1|8405.1|173
1745856300000|2025-04-28 16:05:00|8408.4|8406.4|8409.4|8407.4|8410.9|8408.9|8406.4|8404.4|133
1745856600000|2025-04-28 16:10:00|8409.1|8407.1|8409.4|8407.4|8409.6|8407.6|8406.1|8404.1|148
1745856900000|2025-04-28 16:15:00|8409.6|8407.6|8413.6|8411.6|8414.1|8412.1|8409.6|8407.6|123
1745857200000|2025-04-28 16:20:00|8413.4|8411.4|8410.1|8408.1|8414.1|8412.1|8409.6|8407.6|114
1745857500000|2025-04-28 16:25:00|8410.4|8408.4|8407.6|8405.6|8410.6|8408.6|8405.4|8403.4|149
1745857800000|2025-04-28 16:30:00|8408.1|8406.1|8407.6|8405.6|8412.1|8410.1|8406.1|8404.1|116
1745858100000|2025-04-28 16:35:00|8407.1|8405.1|8411.1|8409.1|8413.1|8411.1|8407.1|8405.1|202
1745858400000|2025-04-28 16:40:00|8410.6|8408.6|8412.1|8410.1|8413.6|8411.6|8408.6|8406.6|70
1745858700000|2025-04-28 16:45:00|8411.9|8409.9|8414.9|8412.9|8415.1|8413.1|8409.6|8407.6|90
1745859000000|2025-04-28 16:50:00|8414.6|8412.6|8408.1|8406.1|8414.6|8412.6|8407.6|8405.6|123
1745859300000|2025-04-28 16:55:00|8407.9|8405.9|8405.6|8403.6|8408.1|8406.1|8402.6|8400.6|167
1745859600000|2025-04-28 17:00:00|8405.9|8403.9|8406.6|8404.6|8409.6|8407.6|8404.6|8402.6|166
1745859900000|2025-04-28 17:05:00|8405.9|8403.9|8405.4|8403.4|8410.6|8408.6|8405.4|8403.4|124
1745860200000|2025-04-28 17:10:00|8405.6|8403.6|8402.4|8400.4|8405.9|8403.9|8402.1|8400.1|72
1745860500000|2025-04-28 17:15:00|8402.6|8400.6|8406.6|8404.6|8407.4|8405.4|8401.1|8399.1|29
1745860800000|2025-04-28 17:20:00|8406.1|8404.1|8404.6|8402.6|8406.1|8404.1|8402.9|8400.9|51
1745861100000|2025-04-28 17:25:00|8404.1|8402.1|8399.6|8397.6|8407.6|8405.6|8399.4|8397.4|66
1745861400000|2025-04-28 17:30:00|8399.4|8397.4|8400.1|8398.1|8400.4|8398.4|8395.6|8393.6|146
1745861700000|2025-04-28 17:35:00|8400.6|8398.6|8407.6|8405.6|8407.6|8405.6|8399.1|8397.1|85
1745862000000|2025-04-28 17:40:00|8407.1|8405.1|8405.9|8403.9|8408.1|8406.1|8403.1|8401.1|49
1745862300000|2025-04-28 17:45:00|8405.6|8403.6|8409.1|8407.1|8410.1|8408.1|8404.6|8402.6|46
1745862600000|2025-04-28 17:50:00|8409.6|8407.6|8411.1|8409.1|8411.9|8409.9|8409.1|8407.1|34
1745862900000|2025-04-28 17:55:00|8410.6|8408.6|8416.6|8414.6|8416.6|8414.6|8410.6|8408.6|30
1745863200000|2025-04-28 18:00:00|8416.1|8414.1|8417.1|8415.1|8418.4|8416.4|8415.6|8413.6|41
1745863500000|2025-04-28 18:05:00|8416.6|8414.6|8416.6|8414.6|8418.4|8416.4|8416.1|8414.1|50
1745863800000|2025-04-28 18:10:00|8416.4|8414.4|8416.6|8414.6|8417.4|8415.4|8413.6|8411.6|74
1745864100000|2025-04-28 18:15:00|8417.1|8415.1|8415.1|8413.1|8418.6|8416.6|8414.6|8412.6|63
1745864400000|2025-04-28 18:20:00|8415.9|8413.9|8419.6|8417.6|8419.6|8417.6|8413.6|8411.6|32
1745864700000|2025-04-28 18:25:00|8419.4|8417.4|8421.9|8419.9|8422.6|8420.6|8418.6|8416.6|40
1745865000000|2025-04-28 18:30:00|8421.1|8419.1|8418.1|8416.1|8422.6|8420.6|8417.6|8415.6|33
1745865300000|2025-04-28 18:35:00|8418.6|8416.6|8419.1|8417.1|8420.6|8418.6|8416.1|8414.1|61
1745865600000|2025-04-28 18:40:00|8419.4|8417.4|8418.4|8416.4|8421.1|8419.1|8418.1|8416.1|39
1745865900000|2025-04-28 18:45:00|8418.1|8416.1|8418.1|8416.1|8420.9|8418.9|8417.6|8415.6|79
1745866200000|2025-04-28 18:50:00|8418.6|8416.6|8419.6|8417.6|8420.6|8418.6|8417.6|8415.6|52
1745866500000|2025-04-28 18:55:00|8419.4|8417.4|8417.1|8415.1|8419.4|8417.4|8416.6|8414.6|47
1745866800000|2025-04-28 19:00:00|8417.6|8415.6|8418.6|8416.6|8420.1|8418.1|8415.9|8413.9|68
1745867100000|2025-04-28 19:05:00|8419.4|8417.4|8421.6|8419.6|8421.9|8419.9|8417.9|8415.9|49
1745867400000|2025-04-28 19:10:00|8421.1|8419.1|8421.1|8419.1|8421.6|8419.6|8418.6|8416.6|77
1745867700000|2025-04-28 19:15:00|8420.9|8418.9|8422.6|8420.6|8423.9|8421.9|8420.6|8418.6|38
1745868000000|2025-04-28 19:20:00|8422.1|8420.1|8426.1|8424.1|8427.1|8425.1|8421.6|8419.6|53
1745868300000|2025-04-28 19:25:00|8425.9|8423.9|8425.1|8423.1|8426.4|8424.4|8424.1|8422.1|34
1745868600000|2025-04-28 19:30:00|8424.6|8422.6|8424.4|8422.4|8427.1|8425.1|8422.6|8420.6|58
1745868900000|2025-04-28 19:35:00|8423.9|8421.9|8423.6|8421.6|8424.9|8422.9|8419.1|8417.1|88
1745869200000|2025-04-28 19:40:00|8423.1|8421.1|8424.9|8422.9|8425.1|8423.1|8422.6|8420.6|118
1745869500000|2025-04-28 19:45:00|8425.1|8423.1|8427.4|8425.4|8427.6|8425.6|8424.9|8422.9|101
1745869800000|2025-04-28 19:50:00|8429.1|8427.1|8429.6|8427.6|8433.1|8431.1|8427.4|8425.4|312
1745870100000|2025-04-28 19:55:00|8429.1|8427.1|8430.1|8426.1|8436.4|8434.4|8427.9|8425.9|1043
1745870400000|2025-04-28 20:00:00|8430.6|8426.6|8425.3|8421.3|8431.2|8427.2|8424.2|8420.2|0
1745870700000|2025-04-28 20:05:00|8425.2|8421.2|8426|8422|8427.4|8423.4|8424.6|8420.6|0
1745871000000|2025-04-28 20:10:00|8425.9|8421.9|8423.9|8419.9|8426.2|8422.2|8423.7|8419.7|0
1745871300000|2025-04-28 20:15:00|8424|8420|8424.2|8420.2|8425.5|8421.5|8423.7|8419.7|0
1745871600000|2025-04-28 20:20:00|8424.1|8420.1|8422.8|8418.8|8424.1|8420.1|8422.6|8418.6|0
1745871900000|2025-04-28 20:25:00|8422.9|8418.9|8423.7|8419.7|8425|8421|8422.9|8418.9|0
1745872200000|2025-04-28 20:30:00|8423.8|8419.8|8425|8421|8425.5|8421.5|8423|8419|0
1745872500000|2025-04-28 20:35:00|8424.8|8420.8|8425|8421|8425.8|8421.8|8424.4|8420.4|0
1745872800000|2025-04-28 20:40:00|8424.9|8420.9|8424.2|8420.2|8425.3|8421.3|8423.7|8419.7|0
1745873100000|2025-04-28 20:45:00|8424.1|8420.1|8423.2|8419.2|8424.2|8420.2|8422.8|8418.8|0
1745873400000|2025-04-28 20:50:00|8423.3|8419.3|8423.9|8419.9|8424.4|8420.4|8423.2|8419.2|0
1745873700000|2025-04-28 20:55:00|8423.7|8419.7|8424.2|8420.2|8424.4|8420.4|8422.8|8418.8|0
1745874000000|2025-04-28 21:00:00|8424.1|8420.1|8424.1|8420.1|8424.2|8420.2|8424.1|8420.1|0
1745874300000|2025-04-28 21:05:00|8424|8420|8423.1|8419.1|8424|8420|8423.1|8419.1|0
1745874600000|2025-04-28 21:10:00|8423.2|8419.2|8423.6|8419.6|8424.3|8420.3|8423.2|8419.2|0
1745874900000|2025-04-28 21:15:00|8423.4|8419.4|8422.3|8418.3|8423.4|8419.4|8422.2|8418.2|0
1745875200000|2025-04-28 21:20:00|8422.2|8418.2|8422.6|8418.6|8422.7|8418.7|8422.2|8418.2|0
1745875500000|2025-04-28 21:25:00|8422.5|8418.5|8422.7|8418.7|8422.7|8418.7|8422.3|8418.3|0
1745875800000|2025-04-28 21:30:00|8422.6|8418.6|8422.4|8418.4|8422.8|8418.8|8422.4|8418.4|0
1745876100000|2025-04-28 21:35:00|8422.5|8418.5|8422.7|8418.7|8422.7|8418.7|8422.5|8418.5|0
1745876400000|2025-04-28 21:40:00|8422.8|8418.8|8422.8|8418.8|8423.1|8419.1|8421.7|8417.7|0
1745876700000|2025-04-28 21:45:00|8422.7|8418.7|8423.1|8419.1|8423.1|8419.1|8422.7|8418.7|0
1745877000000|2025-04-28 21:50:00|8423.2|8419.2|8423.8|8419.8|8423.8|8419.8|8422.9|8418.9|0
1745877300000|2025-04-28 21:55:00|8423.9|8419.9|8422.7|8418.7|8424.5|8420.5|8422.7|8418.7|0
1745877600000|2025-04-28 22:00:00|8422.9|8418.9|8422.8|8418.8|8423.8|8419.8|8421.7|8417.7|0
1745877900000|2025-04-28 22:05:00|8422.7|8418.7|8425.9|8421.9|8426.3|8422.3|8422.7|8418.7|0
1745878200000|2025-04-28 22:10:00|8426|8422|8422.3|8418.3|8426.4|8422.4|8421.3|8417.3|0
1745878500000|2025-04-28 22:15:00|8422.2|8418.2|8421.3|8417.3|8422.5|8418.5|8420.8|8416.8|0
1745878800000|2025-04-28 22:20:00|8421.4|8417.4|8421.1|8417.1|8421.5|8417.5|8419.2|8415.2|0
1745879100000|2025-04-28 22:25:00|8421.3|8417.3|8421.6|8417.6|8422.1|8418.1|8421.1|8417.1|0
1745879400000|2025-04-28 22:30:00|8421.7|8417.7|8424.5|8420.5|8425.4|8421.4|8421.5|8417.5|0
1745879700000|2025-04-28 22:35:00|8424.4|8420.4|8423.7|8419.7|8424.7|8420.7|8423.3|8419.3|0
1745880000000|2025-04-28 22:40:00|8423.8|8419.8|8420.8|8416.8|8423.8|8419.8|8418.5|8414.5|0
1745880300000|2025-04-28 22:45:00|8420.9|8416.9|8422.7|8418.7|8422.7|8418.7|8420.3|8416.3|0
1745880600000|2025-04-28 22:50:00|8422.8|8418.8|8423.1|8419.1|8424|8420|8421.9|8417.9|0
1745880900000|2025-04-28 22:55:00|8423|8419|8424|8420|8424.3|8420.3|8422.8|8418.8|0
1745881200000|2025-04-28 23:00:00|8424.1|8420.1|8426.4|8422.4|8428.4|8424.4|8422.5|8418.5|0
1745881500000|2025-04-28 23:05:00|8426.3|8422.3|8427.1|8423.1|8428.9|8424.9|8424.3|8420.3|0
1745881800000|2025-04-28 23:10:00|8427|8423|8427.7|8423.7|8428.7|8424.7|8426.9|8422.9|0
1745882100000|2025-04-28 23:15:00|8427.8|8423.8|8426.9|8422.9|8432|8428|8426|8422|0
1745882400000|2025-04-28 23:20:00|8426.8|8422.8|8427.1|8423.1|8427.3|8423.3|8425.9|8421.9|0
1745882700000|2025-04-28 23:25:00|8427.2|8423.2|8429.6|8425.6|8431.2|8427.2|8427|8423|0
1745883000000|2025-04-28 23:30:00|8429.7|8425.7|8430.4|8426.4|8431.1|8427.1|8429.5|8425.5|0
1745883300000|2025-04-28 23:35:00|8430.6|8426.6|8431.1|8427.1|8431.1|8427.1|8429.7|8425.7|0
1745883600000|2025-04-28 23:40:00|8431|8427|8431.6|8427.6|8432|8428|8430.6|8426.6|0
1745883900000|2025-04-28 23:45:00|8431.7|8427.7|8432.8|8428.8|8433.3|8429.3|8431.6|8427.6|0
1745884200000|2025-04-28 23:50:00|8432.9|8428.9|8433.3|8429.3|8433.3|8429.3|8432.2|8428.2|0
1745884500000|2025-04-28 23:55:00|8433.4|8429.4|8434.5|8430.5|8434.8|8430.8|8432.9|8428.9|0
1745884800000|2025-04-29 00:00:00|8434.4|8430.4|8429.7|8426.7|8439|8436|8428.2|8425.2|34
1745885100000|2025-04-29 00:05:00|8430|8427|8433|8430|8433|8430|8430|8427|0
1745885400000|2025-04-29 00:10:00|8432.7|8429.7|8435.2|8432.2|8436|8433|8432.7|8429.7|6
1745885700000|2025-04-29 00:15:00|8435.5|8432.5|8431.2|8428.2|8435.5|8432.5|8429.7|8426.7|36
1745886000000|2025-04-29 00:20:00|8432.2|8429.2|8432.7|8429.7|8433.7|8430.7|8430.5|8427.5|6
1745886300000|2025-04-29 00:25:00|8433|8430|8431.7|8428.7|8434|8431|8431|8428|1
1745886600000|2025-04-29 00:30:00|8432|8429|8431.2|8428.2|8433.5|8430.5|8430.7|8427.7|3
1745886900000|2025-04-29 00:35:00|8431.7|8428.7|8434.2|8431.2|8435|8432|8431.5|8428.5|5
1745887200000|2025-04-29 00:40:00|8434.5|8431.5|8434.5|8431.5|8435.2|8432.2|8432.5|8429.5|3
1745887500000|2025-04-29 00:45:00|8435|8432|8435|8432|8436|8433|8434.5|8431.5|0
1745887800000|2025-04-29 00:50:00|8435.7|8432.7|8435.5|8432.5|8436.2|8433.2|8434.7|8431.7|8
1745888100000|2025-04-29 00:55:00|8435.7|8432.7|8434.2|8431.2|8436|8433|8433.2|8430.2|9
1745888400000|2025-04-29 01:00:00|8434|8431|8434.5|8431.5|8435.2|8432.2|8432.5|8429.5|17
1745888700000|2025-04-29 01:05:00|8435|8432|8434.5|8431.5|8435|8432|8433.5|8430.5|4
1745889000000|2025-04-29 01:10:00|8434.7|8431.7|8433.2|8430.2|8435.2|8432.2|8433|8430|9
1745889300000|2025-04-29 01:15:00|8433.5|8430.5|8433|8430|8434.2|8431.2|8432.7|8429.7|1
1745889600000|2025-04-29 01:20:00|8433.2|8430.2|8433.2|8430.2|8434.2|8431.2|8432.5|8429.5|1
1745889900000|2025-04-29 01:25:00|8433.5|8430.5|8433.2|8430.2|8434.2|8431.2|8432.7|8429.7|2
1745890200000|2025-04-29 01:30:00|8433.5|8430.5|8429.2|8426.2|8433.5|8430.5|8429.2|8426.2|7
1745890500000|2025-04-29 01:35:00|8430.7|8427.7|8430.7|8427.7|8431.7|8428.7|8429.7|8426.7|6
1745890800000|2025-04-29 01:40:00|8431|8428|8434.5|8431.5|8434.7|8431.7|8430.7|8427.7|12
1745891100000|2025-04-29 01:45:00|8434.7|8431.7|8436.2|8433.2|8436.7|8433.7|8434.5|8431.5|10
1745891400000|2025-04-29 01:50:00|8436.5|8433.5|8435.5|8432.5|8436.7|8433.7|8434.7|8431.7|5
1745891700000|2025-04-29 01:55:00|8435.7|8432.7|8435.2|8432.2|8436.7|8433.7|8435|8432|28
1745892000000|2025-04-29 02:00:00|8435.5|8432.5|8437.2|8434.2|8438.7|8435.7|8435.2|8432.2|48
1745892300000|2025-04-29 02:05:00|8437|8434|8436.5|8433.5|8437.5|8434.5|8436.2|8433.2|10
1745892600000|2025-04-29 02:10:00|8437|8434|8438.7|8435.7|8439|8436|8436.7|8433.7|21
1745892900000|2025-04-29 02:15:00|8439|8436|8436.2|8433.2|8439.2|8436.2|8436|8433|22
1745893200000|2025-04-29 02:20:00|8436.5|8433.5|8436.5|8433.5|8438.2|8435.2|8436|8433|5
1745893500000|2025-04-29 02:25:00|8436.7|8433.7|8436.2|8433.2|8438.7|8435.7|8436|8433|6
1745893800000|2025-04-29 02:30:00|8436.5|8433.5|8437.5|8434.5|8438.2|8435.2|8435.5|8432.5|0
1745894100000|2025-04-29 02:35:00|8438|8435|8437.7|8434.7|8438.5|8435.5|8437.5|8434.5|0
1745894400000|2025-04-29 02:40:00|8438.2|8435.2|8435.5|8432.5|8438.2|8435.2|8435.5|8432.5|4
1745894700000|2025-04-29 02:45:00|8435.7|8432.7|8433|8430|8435.7|8432.7|8432|8429|34
1745895000000|2025-04-29 02:50:00|8433.5|8430.5|8433|8430|8434|8431|8432.2|8429.2|3
1745895300000|2025-04-29 02:55:00|8433.2|8430.2|8432.5|8429.5|8435|8432|8431|8428|7
1745895600000|2025-04-29 03:00:00|8432.7|8429.7|8432.2|8429.2|8433.2|8430.2|8431.7|8428.7|1
1745895900000|2025-04-29 03:05:00|8432.7|8429.7|8433.2|8430.2|8433.2|8430.2|8431.7|8428.7|0
1745896200000|2025-04-29 03:10:00|8434|8431|8432.5|8429.5|8434.7|8431.7|8431.5|8428.5|5
1745896500000|2025-04-29 03:15:00|8433|8430|8432.5|8429.5|8433.2|8430.2|8431|8428|1
1745896800000|2025-04-29 03:20:00|8432.7|8429.7|8432.5|8429.5|8433.7|8430.7|8431.5|8428.5|1
1745897100000|2025-04-29 03:25:00|8432.7|8429.7|8433|8430|8434|8431|8432.7|8429.7|0
1745897400000|2025-04-29 03:30:00|8433.2|8430.2|8434.7|8431.7|8435.2|8432.2|8433.2|8430.2|10
1745897700000|2025-04-29 03:35:00|8435|8432|8434.5|8431.5|8435.2|8432.2|8433.7|8430.7|1
1745898000000|2025-04-29 03:40:00|8435|8432|8433.7|8430.7|8435|8432|8431.7|8428.7|5
1745898300000|2025-04-29 03:45:00|8434|8431|8433.2|8430.2|8434.5|8431.5|8433|8430|0
1745898600000|2025-04-29 03:50:00|8433.5|8430.5|8433.7|8430.7|8434.2|8431.2|8433.5|8430.5|0
1745898900000|2025-04-29 03:55:00|8434|8431|8434.5|8431.5|8435|8432|8433.5|8430.5|0
1745899200000|2025-04-29 04:00:00|8435|8432|8436.5|8433.5|8437.2|8434.2|8434.2|8431.2|41
1745899500000|2025-04-29 04:05:00|8437.2|8434.2|8438|8435|8438.7|8435.7|8436.7|8433.7|26
1745899800000|2025-04-29 04:10:00|8438.5|8435.5|8434.5|8431.5|8438.7|8435.7|8434|8431|21
1745900100000|2025-04-29 04:15:00|8435|8432|8435.5|8432.5|8435.7|8432.7|8434.7|8431.7|0
1745900400000|2025-04-29 04:20:00|8435.7|8432.7|8437.2|8434.2|8438.2|8435.2|8435.7|8432.7|0
1745900700000|2025-04-29 04:25:00|8437.5|8434.5|8441|8438|8441.2|8438.2|8437.5|8434.5|3
1745901000000|2025-04-29 04:30:00|8440.7|8437.7|8441.2|8438.2|8441.2|8438.2|8440.5|8437.5|0
1745901300000|2025-04-29 04:35:00|8441.5|8438.5|8439.5|8436.5|8441.7|8438.7|8437.7|8434.7|14
1745901600000|2025-04-29 04:40:00|8439.7|8436.7|8437.2|8434.2|8440|8437|8437.2|8434.2|1
1745901900000|2025-04-29 04:45:00|8436.7|8433.7|8435.5|8432.5|8437.7|8434.7|8435.5|8432.5|4
1745902200000|2025-04-29 04:50:00|8435.7|8432.7|8436.5|8433.5|8436.7|8433.7|8435|8432|24
1745902500000|2025-04-29 04:55:00|8436.7|8433.7|8438.5|8435.5|8439.2|8436.2|8436.5|8433.5|58
1745902800000|2025-04-29 05:00:00|8438.7|8435.7|8438.2|8435.2|8440|8437|8437.2|8434.2|29
1745903100000|2025-04-29 05:05:00|8438.5|8435.5|8440.2|8437.2|8440.7|8437.7|8438.5|8435.5|30
1745903400000|2025-04-29 05:10:00|8440|8437|8439|8436|8440.7|8437.7|8439|8436|10
1745903700000|2025-04-29 05:15:00|8439.7|8436.7|8440.2|8437.2|8442.2|8439.2|8439.7|8436.7|55
1745904000000|2025-04-29 05:20:00|8440.7|8437.7|8440.2|8437.2|8441|8438|8438.7|8435.7|14
1745904300000|2025-04-29 05:25:00|8440.5|8437.5|8438.7|8435.7|8441.2|8438.2|8438.7|8435.7|6
1745904600000|2025-04-29 05:30:00|8439|8436|8440.2|8437.2|8440.2|8437.2|8437|8434|21
1745904900000|2025-04-29 05:35:00|8440.7|8437.7|8442.2|8439.2|8442.2|8439.2|8440.5|8437.5|8
1745905200000|2025-04-29 05:40:00|8442.5|8439.5|8440.5|8437.5|8442.5|8439.5|8439|8436|16
1745905500000|2025-04-29 05:45:00|8440.7|8437.7|8441.7|8438.7|8441.7|8438.7|8440.5|8437.5|3
1745905800000|2025-04-29 05:50:00|8442|8439|8440.2|8437.2|8443.5|8440.5|8440.2|8437.2|8
1745906100000|2025-04-29 05:55:00|8441.5|8438.5|8440.5|8437.5|8443.7|8440.7|8440.5|8437.5|43
1745906400000|2025-04-29 06:00:00|8441|8438|8442.2|8440.2|8442.2|8440.2|8435.7|8433.7|134
1745906700000|2025-04-29 06:05:00|8441.7|8439.7|8440.5|8438.5|8446.7|8444.7|8440.2|8438.2|102
1745907000000|2025-04-29 06:10:00|8440.2|8438.2|8442.7|8440.7|8443|8441|8438.5|8436.5|45
1745907300000|2025-04-29 06:15:00|8443|8441|8444.7|8442.7|8444.7|8442.7|8440.5|8438.5|60
1745907600000|2025-04-29 06:20:00|8444.2|8442.2|8442.5|8440.5|8445.7|8443.7|8441.5|8439.5|37
1745907900000|2025-04-29 06:25:00|8442|8440|8444.7|8442.7|8445|8443|8442|8440|25
1745908200000|2025-04-29 06:30:00|8445|8443|8445.7|8443.7|8446.5|8444.5|8443.7|8441.7|55
1745908500000|2025-04-29 06:35:00|8446|8444|8447.2|8445.2|8447.7|8445.7|8446|8444|35
1745908800000|2025-04-29 06:40:00|8446.7|8444.7|8448.2|8446.2|8448.2|8446.2|8445.5|8443.5|34
1745909100000|2025-04-29 06:45:00|8448|8446|8445.2|8443.2|8450.2|8448.2|8445|8443|30
1745909400000|2025-04-29 06:50:00|8445.5|8443.5|8445.7|8443.7|8449.7|8447.7|8445.2|8443.2|108
1745909700000|2025-04-29 06:55:00|8446|8444|8425.5|8423.5|8446.7|8444.7|8425.5|8423.5|532
1745910000000|2025-04-29 07:00:00|8425|8424|8427.2|8426.2|8436.5|8435.5|8421.2|8420.2|1701
1745910300000|2025-04-29 07:05:00|8426.2|8425.2|8417.7|8416.7|8428.7|8427.7|8417.2|8416.2|716
1745910600000|2025-04-29 07:10:00|8418.7|8417.7|8411.2|8410.2|8418.7|8417.7|8408.2|8407.2|551
1745910900000|2025-04-29 07:15:00|8411.7|8410.7|8411.2|8410.2|8414.2|8413.2|8403.7|8402.7|545
1745911200000|2025-04-29 07:20:00|8410.9|8409.9|8418.9|8417.9|8418.9|8417.9|8409.9|8408.9|389
1745911500000|2025-04-29 07:25:00|8418.4|8417.4|8412.4|8411.4|8422.4|8421.4|8410.9|8409.9|379
1745911800000|2025-04-29 07:30:00|8412.2|8411.2|8410.2|8409.2|8416.7|8415.7|8410|8409|377
1745912100000|2025-04-29 07:35:00|8410.5|8409.5|8407.2|8406.2|8414.7|8413.7|8406.7|8405.7|306
1745912400000|2025-04-29 07:40:00|8407|8406|8410.5|8409.5|8411.5|8410.5|8404.3|8403.3|261
1745912700000|2025-04-29 07:45:00|8410.3|8409.3|8421|8420|8421|8420|8408.3|8407.3|276
1745913000000|2025-04-29 07:50:00|8420.8|8419.8|8421.8|8420.8|8422.3|8421.3|8417.8|8416.8|197
1745913300000|2025-04-29 07:55:00|8421.3|8420.3|8418.8|8417.8|8423.8|8422.8|8417.8|8416.8|241
1745913600000|2025-04-29 08:00:00|8419.2|8418.2|8413.2|8412.2|8419.7|8418.7|8411.7|8410.7|264
1745913900000|2025-04-29 08:05:00|8413.5|8412.5|8418.2|8417.2|8422|8421|8412.7|8411.7|335
1745914200000|2025-04-29 08:10:00|8418.7|8417.7|8409.2|8408.2|8418.7|8417.7|8408.2|8407.2|229
1745914500000|2025-04-29 08:15:00|8409.7|8408.7|8413.2|8412.2|8417.2|8416.2|8408.2|8407.2|278
1745914800000|2025-04-29 08:20:00|8413.1|8412.1|8406.1|8405.1|8413.1|8412.1|8405.4|8404.4|155
1745915100000|2025-04-29 08:25:00|8406.4|8405.4|8415.1|8414.1|8416.1|8415.1|8405.1|8404.1|196
1745915400000|2025-04-29 08:30:00|8415|8414|8414.5|8413.5|8416.3|8415.3|8412.3|8411.3|173
1745915700000|2025-04-29 08:35:00|8414.3|8413.3|8415.5|8414.5|8420|8419|8413.8|8412.8|258
1745916000000|2025-04-29 08:40:00|8414.9|8413.9|8416.4|8415.4|8418.9|8417.9|8413.9|8412.9|162
1745916300000|2025-04-29 08:45:00|8416.2|8415.2|8417.4|8416.4|8417.9|8416.9|8413.9|8412.9|168
1745916600000|2025-04-29 08:50:00|8417.3|8416.3|8419.3|8418.3|8421.3|8420.3|8417.3|8416.3|236
1745916900000|2025-04-29 08:55:00|8418.8|8417.8|8420.3|8419.3|8422.8|8421.8|8418.6|8417.6|295
1745917200000|2025-04-29 09:00:00|8420.1|8419.1|8420.8|8419.8|8421.3|8420.3|8416.3|8415.3|283
1745917500000|2025-04-29 09:05:00|8421.1|8420.1|8423.3|8422.3|8423.8|8422.8|8419.1|8418.1|146
1745917800000|2025-04-29 09:10:00|8423.8|8422.8|8422.8|8421.8|8425.3|8424.3|8422.3|8421.3|114
1745918100000|2025-04-29 09:15:00|8422.3|8421.3|8418.3|8417.3|8422.3|8421.3|8415.3|8414.3|519
1745918400000|2025-04-29 09:20:00|8417.9|8416.9|8414.9|8413.9|8421.4|8420.4|8412.9|8411.9|408
1745918700000|2025-04-29 09:25:00|8414.7|8413.7|8419.9|8418.9|8419.9|8418.9|8414.2|8413.2|104
1745919000000|2025-04-29 09:30:00|8420.4|8419.4|8423.2|8422.2|8423.9|8422.9|8419.9|8418.9|107
1745919300000|2025-04-29 09:35:00|8423.4|8422.4|8427.7|8426.7|8427.9|8426.9|8423.2|8422.2|144
1745919600000|2025-04-29 09:40:00|8427.5|8426.5|8426.7|8425.7|8427.5|8426.5|8424.2|8423.2|89
1745919900000|2025-04-29 09:45:00|8427|8426|8430.2|8429.2|8431.5|8430.5|8427|8426|196
1745920200000|2025-04-29 09:50:00|8429.9|8428.9|8433.7|8432.7|8436.4|8435.4|8429.2|8428.2|369
1745920500000|2025-04-29 09:55:00|8433.9|8432.9|8433.9|8432.9|8437.2|8436.2|8433.4|8432.4|212
1745920800000|2025-04-29 10:00:00|8434|8433|8436.5|8435.5|8438.8|8437.8|8431.3|8430.3|291
1745921100000|2025-04-29 10:05:00|8437|8436|8433.3|8432.3|8438.5|8437.5|8433|8432|157
1745921400000|2025-04-29 10:10:00|8433|8432|8436.5|8435.5|8438.8|8437.8|8432.8|8431.8|208
1745921700000|2025-04-29 10:15:00|8436|8435|8433.5|8432.5|8437.5|8436.5|8432.8|8431.8|162
1745922000000|2025-04-29 10:20:00|8433.6|8432.6|8440.1|8439.1|8440.4|8439.4|8433.1|8432.1|195
1745922300000|2025-04-29 10:25:00|8440.4|8439.4|8441.6|8440.6|8442.1|8441.1|8439.1|8438.1|262
1745922600000|2025-04-29 10:30:00|8440.9|8439.9|8431.4|8430.4|8443.2|8442.2|8430.4|8429.4|288
1745922900000|2025-04-29 10:35:00|8431.2|8430.2|8434.2|8433.2|8436.4|8435.4|8431.2|8430.2|152
1745923200000|2025-04-29 10:40:00|8434.6|8433.6|8435.3|8434.3|8436.1|8435.1|8433.1|8432.1|94
1745923500000|2025-04-29 10:45:00|8435.8|8434.8|8426.1|8425.1|8437.3|8436.3|8423.8|8422.8|382
1745923800000|2025-04-29 10:50:00|8426.8|8425.8|8426.5|8425.5|8429.3|8428.3|8426.3|8425.3|137
1745924100000|2025-04-29 10:55:00|8426.8|8425.8|8433.5|8432.5|8434.8|8433.8|8426.8|8425.8|290
1745924400000|2025-04-29 11:00:00|8432.9|8431.9|8425.7|8424.7|8434.2|8433.2|8425.4|8424.4|239
1745924700000|2025-04-29 11:05:00|8425.2|8424.2|8423.4|8422.4|8426.4|8425.4|8422.2|8421.2|146
1745925000000|2025-04-29 11:10:00|8423.5|8422.5|8425.5|8424.5|8426|8425|8422|8421|119
1745925300000|2025-04-29 11:15:00|8425|8424|8424.5|8423.5|8429.8|8428.8|8424.5|8423.5|95
1745925600000|2025-04-29 11:20:00|8424.3|8423.3|8425.8|8424.8|8426.3|8425.3|8422.8|8421.8|117
1745925900000|2025-04-29 11:25:00|8425.3|8424.3|8429.1|8428.1|8430.6|8429.6|8424.8|8423.8|86
1745926200000|2025-04-29 11:30:00|8428.3|8427.3|8435.6|8434.6|8436.1|8435.1|8428.3|8427.3|211
1745926500000|2025-04-29 11:35:00|8436.1|8435.1|8438.3|8437.3|8438.6|8437.6|8434.1|8433.1|134
1745926800000|2025-04-29 11:40:00|8438.5|8437.5|8436|8435|8440|8439|8436|8435|109
1745927100000|2025-04-29 11:45:00|8435.5|8434.5|8444|8443|8444|8443|8435.5|8434.5|171
1745927400000|2025-04-29 11:50:00|8444.2|8443.2|8443.2|8442.2|8445|8444|8442.5|8441.5|252
1745927700000|2025-04-29 11:55:00|8443.5|8442.5|8444.5|8443.5|8447.2|8446.2|8443.5|8442.5|135
1745928000000|2025-04-29 12:00:00|8444.4|8443.4|8445.9|8444.9|8447.6|8446.6|8442.6|8441.6|187
1745928300000|2025-04-29 12:05:00|8446.1|8445.1|8447.1|8446.1|8449.1|8448.1|8444.1|8443.1|159
1745928600000|2025-04-29 12:10:00|8447.2|8446.2|8447.7|8446.7|8450.2|8449.2|8446.2|8445.2|226
1745928900000|2025-04-29 12:15:00|8446.7|8445.7|8444.2|8443.2|8447.2|8446.2|8443|8442|194
1745929200000|2025-04-29 12:20:00|8444.4|8443.4|8436.4|8435.4|8444.4|8443.4|8436.4|8435.4|189
1745929500000|2025-04-29 12:25:00|8435.9|8434.9|8433.4|8432.4|8435.9|8434.9|8431.9|8430.9|242
1745929800000|2025-04-29 12:30:00|8434.5|8433.5|8429|8428|8436|8435|8427.8|8426.8|341
1745930100000|2025-04-29 12:35:00|8428.8|8427.8|8428.3|8427.3|8429.8|8428.8|8424|8423|199
1745930400000|2025-04-29 12:40:00|8427.5|8426.5|8433|8432|8434.2|8433.2|8426.2|8425.2|255
1745930700000|2025-04-29 12:45:00|8433.2|8432.2|8430.5|8429.5|8438.7|8437.7|8428.2|8427.2|216
1745931000000|2025-04-29 12:50:00|8430|8429|8428|8427|8431.7|8430.7|8425.2|8424.2|174
1745931300000|2025-04-29 12:55:00|8427.5|8426.5|8432.7|8431.7|8433.2|8432.2|8427.2|8426.2|538
1745931600000|2025-04-29 13:00:00|8433.4|8432.4|8420.7|8419.7|8435.4|8434.4|8418.9|8417.9|594
1745931900000|2025-04-29 13:05:00|8420.4|8419.4|8426.9|8425.9|8428.9|8427.9|8419.9|8418.9|284
1745932200000|2025-04-29 13:10:00|8427.3|8426.3|8433.8|8432.8|8434.1|8433.1|8426.6|8425.6|238
1745932500000|2025-04-29 13:15:00|8434.1|8433.1|8433.3|8432.3|8437.6|8436.6|8431.8|8430.8|299
1745932800000|2025-04-29 13:20:00|8433|8432|8440|8439|8440|8439|8432.3|8431.3|314
1745933100000|2025-04-29 13:25:00|8439.8|8438.8|8443.3|8442.3|8445.3|8444.3|8438.3|8437.3|416
1745933400000|2025-04-29 13:30:00|8442.4|8441.4|8442.6|8441.6|8445.6|8444.6|8437.9|8436.9|700
1745933700000|2025-04-29 13:35:00|8442.4|8441.4|8449.6|8448.6|8450.1|8449.1|8440.1|8439.1|406
1745934000000|2025-04-29 13:40:00|8449.3|8448.3|8449.8|8448.8|8452.1|8451.1|8446.8|8445.8|550
1745934300000|2025-04-29 13:45:00|8448.3|8447.3|8447.3|8446.3|8449.8|8448.8|8443.1|8442.1|354
1745934600000|2025-04-29 13:50:00|8448|8447|8453.5|8452.5|8457.3|8456.3|8447.5|8446.5|769
1745934900000|2025-04-29 13:55:00|8453.3|8452.3|8451.5|8450.5|8460.5|8459.5|8451.3|8450.3|539
1745935200000|2025-04-29 14:00:00|8451.2|8450.2|8451.2|8450.2|8451.7|8450.7|8445.5|8444.5|414
1745935500000|2025-04-29 14:05:00|8450.7|8449.7|8452|8451|8456.5|8455.5|8450|8449|385
1745935800000|2025-04-29 14:10:00|8451.7|8450.7|8448.7|8447.7|8452.7|8451.7|8448.2|8447.2|370
1745936100000|2025-04-29 14:15:00|8448.5|8447.5|8448|8447|8450.2|8449.2|8443|8442|781
1745936400000|2025-04-29 14:20:00|8448.9|8447.9|8437.9|8436.9|8448.9|8447.9|8437.9|8436.9|378
1745936700000|2025-04-29 14:25:00|8438.1|8437.1|8442.6|8441.6|8444.9|8443.9|8437.9|8436.9|437
1745937000000|2025-04-29 14:30:00|8442.2|8441.2|8445|8444|8445.5|8444.5|8441.2|8440.2|437
1745937300000|2025-04-29 14:35:00|8445.5|8444.5|8448.2|8447.2|8448.2|8447.2|8441.2|8440.2|401
1745937600000|2025-04-29 14:40:00|8447.9|8446.9|8459.9|8458.9|8461.4|8460.4|8447.7|8446.7|688
1745937900000|2025-04-29 14:45:00|8459.4|8458.4|8461.4|8460.4|8462.9|8461.9|8456.7|8455.7|236
1745938200000|2025-04-29 14:50:00|8461|8460|8464|8463|8465.5|8464.5|8458|8457|296
1745938500000|2025-04-29 14:55:00|8465|8464|8467.5|8466.5|8470.8|8469.8|8464.3|8463.3|370
1745938800000|2025-04-29 15:00:00|8467.6|8466.6|8463.4|8462.4|8468.4|8467.4|8463.1|8462.1|379
1745939100000|2025-04-29 15:05:00|8463.6|8462.6|8464.4|8463.4|8467.6|8466.6|8462.9|8461.9|300
1745939400000|2025-04-29 15:10:00|8464.9|8463.9|8469.4|8468.4|8470.4|8469.4|8464.1|8463.1|477
1745939700000|2025-04-29 15:15:00|8469.6|8468.6|8467.4|8466.4|8471.1|8470.1|8466.6|8465.6|393
1745940000000|2025-04-29 15:20:00|8467.3|8466.3|8465.5|8464.5|8470.3|8469.3|8464.8|8463.8|617
1745940300000|2025-04-29 15:25:00|8465.3|8464.3|8469.3|8467.3|8470.3|8469.3|8464.8|8463.8|2066
1745940600000|2025-04-29 15:30:00|8470.8|8468.8|8465.3|8463.3|8471.8|8469.8|8464.3|8462.3|3364
1745940900000|2025-04-29 15:35:00|8465.5|8463.5|8467.3|8465.3|8468|8466|8462.5|8460.5|936
1745941200000|2025-04-29 15:40:00|8466.8|8464.8|8470.3|8468.3|8470.3|8468.3|8466.5|8464.5|260
1745941500000|2025-04-29 15:45:00|8469.8|8467.8|8469.8|8467.8|8472.3|8470.3|8468.8|8466.8|291
1745941800000|2025-04-29 15:50:00|8469.3|8467.3|8473|8471|8473.8|8471.8|8468.8|8466.8|281
1745942100000|2025-04-29 15:55:00|8472.5|8470.5|8468.5|8466.5|8473|8471|8466.5|8464.5|451
1745942400000|2025-04-29 16:00:00|8469|8467|8480.5|8478.5|8480.5|8478.5|8469|8467|407
1745942700000|2025-04-29 16:05:00|8480.3|8478.3|8482.3|8480.3|8482.3|8480.3|8478.5|8476.5|219
1745943000000|2025-04-29 16:10:00|8482|8480|8487.8|8485.8|8488.3|8486.3|8481.5|8479.5|467
1745943300000|2025-04-29 16:15:00|8487.5|8485.5|8484|8482|8488.3|8486.3|8483.5|8481.5|159
1745943600000|2025-04-29 16:20:00|8483.8|8481.8|8483|8481|8484.3|8482.3|8481|8479|91
1745943900000|2025-04-29 16:25:00|8482.8|8480.8|8484|8482|8484|8482|8480|8478|84
1745944200000|2025-04-29 16:30:00|8483.5|8481.5|8484.5|8482.5|8485|8483|8480.3|8478.3|51
1745944500000|2025-04-29 16:35:00|8484.8|8482.8|8479|8477|8486.5|8484.5|8479|8477|85
1745944800000|2025-04-29 16:40:00|8478.5|8476.5|8483|8481|8484|8482|8478.5|8476.5|94
1745945100000|2025-04-29 16:45:00|8482.5|8480.5|8470.5|8468.5|8482.5|8480.5|8467.3|8465.3|172
1745945400000|2025-04-29 16:50:00|8471|8469|8472.5|8470.5|8475|8473|8470|8468|70
1745945700000|2025-04-29 16:55:00|8473|8471|8471|8469|8473.5|8471.5|8467|8465|124
1745946000000|2025-04-29 17:00:00|8471.3|8469.3|8474.5|8472.5|8474.8|8472.8|8468.5|8466.5|106
1745946300000|2025-04-29 17:05:00|8474.3|8472.3|8474|8472|8476.5|8474.5|8473|8471|98
1745946600000|2025-04-29 17:10:00|8473.5|8471.5|8478.3|8476.3|8478.8|8476.8|8472.3|8470.3|45
1745946900000|2025-04-29 17:15:00|8478.5|8476.5|8486|8484|8487|8485|8478|8476|75
1745947200000|2025-04-29 17:20:00|8486.3|8484.3|8488.5|8486.5|8488.8|8486.8|8485|8483|116
1745947500000|2025-04-29 17:25:00|8488|8486|8488.5|8486.5|8490|8488|8485.5|8483.5|53
1745947800000|2025-04-29 17:30:00|8489|8487|8491.3|8489.3|8491.5|8489.5|8488.8|8486.8|110
1745948100000|2025-04-29 17:35:00|8491|8489|8495.3|8493.3|8495.3|8493.3|8490|8488|49
1745948400000|2025-04-29 17:40:00|8494.5|8492.5|8496.5|8494.5|8497.5|8495.5|8494.5|8492.5|139
1745948700000|2025-04-29 17:45:00|8496.3|8494.3|8501|8499|8501.5|8499.5|8494.5|8492.5|179
1745949000000|2025-04-29 17:50:00|8501.5|8499.5|8500|8498|8503.5|8501.5|8498|8496|183
1745949300000|2025-04-29 17:55:00|8499.5|8497.5|8500.5|8498.5|8502.8|8500.8|8499.5|8497.5|76
1745949600000|2025-04-29 18:00:00|8500.3|8498.3|8501.5|8499.5|8502|8500|8498.3|8496.3|34
1745949900000|2025-04-29 18:05:00|8501.3|8499.3|8497|8495|8501.8|8499.8|8495|8493|60
1745950200000|2025-04-29 18:10:00|8496.8|8494.8|8494.5|8492.5|8496.8|8494.8|8493.3|8491.3|81
1745950500000|2025-04-29 18:15:00|8495|8493|8494|8492|8496.8|8494.8|8494|8492|67
1745950800000|2025-04-29 18:20:00|8494.3|8492.3|8492.5|8490.5|8495.8|8493.8|8491.3|8489.3|65
1745951100000|2025-04-29 18:25:00|8492|8490|8492.8|8490.8|8494.8|8492.8|8490.8|8488.8|88
1745951400000|2025-04-29 18:30:00|8492.5|8490.5|8492.3|8490.3|8493.8|8491.8|8490|8488|64
1745951700000|2025-04-29 18:35:00|8492|8490|8493.8|8491.8|8494|8492|8491.5|8489.5|41
1745952000000|2025-04-29 18:40:00|8494|8492|8493.5|8491.5|8494.3|8492.3|8491.5|8489.5|62
1745952300000|2025-04-29 18:45:00|8493.3|8491.3|8490.5|8488.5|8493.8|8491.8|8490|8488|31
1745952600000|2025-04-29 18:50:00|8490.8|8488.8|8491.3|8489.3|8492.3|8490.3|8487.5|8485.5|38
1745952900000|2025-04-29 18:55:00|8491|8489|8487.5|8485.5|8491.3|8489.3|8486.5|8484.5|39
1745953200000|2025-04-29 19:00:00|8488|8486|8487.5|8485.5|8492|8490|8487|8485|95
1745953500000|2025-04-29 19:05:00|8487.3|8485.3|8488.5|8486.5|8493.8|8491.8|8486.5|8484.5|202
1745953800000|2025-04-29 19:10:00|8489|8487|8493|8491|8493.5|8491.5|8488.5|8486.5|178
1745954100000|2025-04-29 19:15:00|8493.3|8491.3|8492.3|8490.3|8494.5|8492.5|8490.8|8488.8|45
1745954400000|2025-04-29 19:20:00|8492.5|8490.5|8495|8493|8495|8493|8491.5|8489.5|117
1745954700000|2025-04-29 19:25:00|8494.8|8492.8|8490.5|8488.5|8495|8493|8490.3|8488.3|74
1745955000000|2025-04-29 19:30:00|8490.8|8488.8|8487.8|8485.8|8491|8489|8487|8485|113
1745955300000|2025-04-29 19:35:00|8487.5|8485.5|8491.3|8489.3|8492.5|8490.5|8487|8485|105
1745955600000|2025-04-29 19:40:00|8491.5|8489.5|8489.8|8487.8|8492.3|8490.3|8487.8|8485.8|63
1745955900000|2025-04-29 19:45:00|8488.8|8486.8|8491.5|8489.5|8492|8490|8486.5|8484.5|130
1745956200000|2025-04-29 19:50:00|8493|8491|8490|8488|8493|8491|8488.5|8486.5|156
1745956500000|2025-04-29 19:55:00|8489.5|8487.5|8487.5|8483.5|8489.5|8487.5|8483.8|8481.8|354
1745956800000|2025-04-29 20:00:00|8486.1|8482.1|8489.7|8485.7|8492.3|8488.3|8486.1|8482.1|0
1745957100000|2025-04-29 20:05:00|8489.8|8485.8|8488.4|8484.4|8490|8486|8486.8|8482.8|0
1745957400000|2025-04-29 20:10:00|8488.3|8484.3|8488.6|8484.6|8488.9|8484.9|8483.6|8479.6|0
1745957700000|2025-04-29 20:15:00|8488.5|8484.5|8489.1|8485.1|8490|8486|8487.3|8483.3|0
1745958000000|2025-04-29 20:20:00|8489|8485|8491.4|8487.4|8491.6|8487.6|8488.9|8484.9|0
1745958300000|2025-04-29 20:25:00|8491.3|8487.3|8487.7|8483.7|8491.8|8487.8|8487.3|8483.3|0
1745958600000|2025-04-29 20:30:00|8487.5|8483.5|8484|8480|8487.5|8483.5|8480.2|8476.2|0
1745958900000|2025-04-29 20:35:00|8484.1|8480.1|8484.5|8480.5|8486.6|8482.6|8483.4|8479.4|0
1745959200000|2025-04-29 20:40:00|8484.6|8480.6|8482.9|8478.9|8485.7|8481.7|8481.6|8477.6|0
1745959500000|2025-04-29 20:45:00|8483|8479|8482.5|8478.5|8485|8481|8482.5|8478.5|0
1745959800000|2025-04-29 20:50:00|8482.4|8478.4|8485.7|8481.7|8485.9|8481.9|8482.3|8478.3|0
1745960100000|2025-04-29 20:55:00|8485.6|8481.6|8485.6|8481.6|8488.6|8484.6|8485.3|8481.3|0
1745960400000|2025-04-29 21:00:00|8485.7|8481.7|8484.9|8480.9|8485.9|8481.9|8484.8|8480.8|0
1745960700000|2025-04-29 21:05:00|8485|8481|8485.1|8481.1|8485.6|8481.6|8484.9|8480.9|0
1745961000000|2025-04-29 21:10:00|8484.9|8480.9|8484.9|8480.9|8485.2|8481.2|8484.1|8480.1|0
1745961300000|2025-04-29 21:15:00|8484.8|8480.8|8484.5|8480.5|8484.9|8480.9|8484|8480|0
1745961600000|2025-04-29 21:20:00|8484.6|8480.6|8484.7|8480.7|8484.8|8480.8|8484.1|8480.1|0
1745961900000|2025-04-29 21:25:00|8484.8|8480.8|8485.1|8481.1|8485.1|8481.1|8484.8|8480.8|0
1745962200000|2025-04-29 21:30:00|8485.2|8481.2|8484.5|8480.5|8485.2|8481.2|8484.4|8480.4|0
1745962500000|2025-04-29 21:35:00|8484.3|8480.3|8483.7|8479.7|8484.4|8480.4|8483.7|8479.7|0
1745962800000|2025-04-29 21:40:00|8483.6|8479.6|8484.6|8480.6|8484.9|8480.9|8483.5|8479.5|0
1745963100000|2025-04-29 21:45:00|8484.8|8480.8|8484.9|8480.9|8485.4|8481.4|8484.5|8480.5|0
1745963400000|2025-04-29 21:50:00|8484.8|8480.8|8484.8|8480.8|8485.3|8481.3|8483.9|8479.9|0
1745963700000|2025-04-29 21:55:00|8484.9|8480.9|8485.1|8481.1|8485.3|8481.3|8484.6|8480.6|0
1745964000000|2025-04-29 22:00:00|8485.2|8481.2|8482.2|8478.2|8485.9|8481.9|8482.1|8478.1|0
1745964300000|2025-04-29 22:05:00|8482.3|8478.3|8483.4|8479.4|8483.5|8479.5|8481.8|8477.8|0
1745964600000|2025-04-29 22:10:00|8483.3|8479.3|8485.1|8481.1|8485.5|8481.5|8482.3|8478.3|0
1745964900000|2025-04-29 22:15:00|8485.2|8481.2|8484.1|8480.1|8486.8|8482.8|8484.1|8480.1|0
1745965200000|2025-04-29 22:20:00|8484|8480|8481.9|8477.9|8484.9|8480.9|8481.5|8477.5|0
1745965500000|2025-04-29 22:25:00|8481.8|8477.8|8480.9|8476.9|8482.3|8478.3|8478.9|8474.9|0
1745965800000|2025-04-29 22:30:00|8480.8|8476.8|8481|8477|8481.7|8477.7|8479.4|8475.4|0
1745966100000|2025-04-29 22:35:00|8480.9|8476.9|8479.4|8475.4|8481|8477|8479.4|8475.4|0
1745966400000|2025-04-29 22:40:00|8479.3|8475.3|8480.4|8476.4|8480.8|8476.8|8478.7|8474.7|0
1745966700000|2025-04-29 22:45:00|8480.3|8476.3|8480.5|8476.5|8481.4|8477.4|8480|8476|0
1745967000000|2025-04-29 22:50:00|8480.4|8476.4|8480.3|8476.3|8480.9|8476.9|8480|8476|0
1745967300000|2025-04-29 22:55:00|8480.2|8476.2|8477.4|8473.4|8480.4|8476.4|8476.7|8472.7|0
1745967600000|2025-04-29 23:00:00|8477.3|8473.3|8477.4|8473.4|8478.1|8474.1|8475.7|8471.7|0
1745967900000|2025-04-29 23:05:00|8477.5|8473.5|8476.2|8472.2|8477.7|8473.7|8474|8470|0
1745968200000|2025-04-29 23:10:00|8476.3|8472.3|8475.3|8471.3|8477.7|8473.7|8475|8471|0
1745968500000|2025-04-29 23:15:00|8475.2|8471.2|8473.5|8469.5|8476.5|8472.5|8473.2|8469.2|0
1745968800000|2025-04-29 23:20:00|8473.6|8469.6|8474.7|8470.7|8476.5|8472.5|8473.6|8469.6|0
1745969100000|2025-04-29 23:25:00|8474.6|8470.6|8473.4|8469.4|8474.8|8470.8|8473|8469|0
1745969400000|2025-04-29 23:30:00|8473.5|8469.5|8474.7|8470.7|8475.4|8471.4|8473.2|8469.2|0
1745969700000|2025-04-29 23:35:00|8474.6|8470.6|8475.4|8471.4|8475.9|8471.9|8474.4|8470.4|0
1745970000000|2025-04-29 23:40:00|8475.3|8471.3|8475.6|8471.6|8476.3|8472.3|8475.3|8471.3|0
1745970300000|2025-04-29 23:45:00|8475.5|8471.5|8474.9|8470.9|8476|8472|8474|8470|0
1745970600000|2025-04-29 23:50:00|8474.8|8470.8|8475.4|8471.4|8476.3|8472.3|8474.4|8470.4|0
1745970900000|2025-04-29 23:55:00|8475.5|8471.5|8477|8473|8477.6|8473.6|8474.8|8470.8|0
1745971200000|2025-04-30 00:00:00|8476.8|8472.8|8481.1|8478.1|8482.9|8479.9|8475.5|8471.5|12
1745971500000|2025-04-30 00:05:00|8481.9|8478.9|8484.6|8481.6|8484.9|8481.9|8480.9|8477.9|0
1745971800000|2025-04-30 00:10:00|8484.4|8481.4|8486.6|8483.6|8487.4|8484.4|8484.4|8481.4|0
1745972100000|2025-04-30 00:15:00|8486.9|8483.9|8484.6|8481.6|8488.1|8485.1|8482.4|8479.4|21
1745972400000|2025-04-30 00:20:00|8485.6|8482.6|8484.9|8481.9|8487.1|8484.1|8484.9|8481.9|2
1745972700000|2025-04-30 00:25:00|8485.6|8482.6|8483.6|8480.6|8487.4|8484.4|8483.6|8480.6|1
1745973000000|2025-04-30 00:30:00|8484.6|8481.6|8485.6|8482.6|8486.4|8483.4|8482.1|8479.1|2
1745973300000|2025-04-30 00:35:00|8486.1|8483.1|8485.9|8482.9|8488.1|8485.1|8485.4|8482.4|1
1745973600000|2025-04-30 00:40:00|8486.4|8483.4|8483.1|8480.1|8486.9|8483.9|8483.1|8480.1|0
1745973900000|2025-04-30 00:45:00|8483.4|8480.4|8479.4|8476.4|8483.4|8480.4|8478.1|8475.1|12
1745974200000|2025-04-30 00:50:00|8478.1|8475.1|8478.4|8475.4|8480.6|8477.6|8477.4|8474.4|3
1745974500000|2025-04-30 00:55:00|8477.9|8474.9|8480.4|8477.4|8480.9|8477.9|8477.1|8474.1|0
1745974800000|2025-04-30 01:00:00|8480.6|8477.6|8481.1|8478.1|8481.6|8478.6|8479.9|8476.9|7
1745975100000|2025-04-30 01:05:00|8481.4|8478.4|8482.4|8479.4|8483.4|8480.4|8481.1|8478.1|9
1745975400000|2025-04-30 01:10:00|8483.9|8480.9|8482.1|8479.1|8483.9|8480.9|8479.9|8476.9|6
1745975700000|2025-04-30 01:15:00|8483.1|8480.1|8482.6|8479.6|8484.1|8481.1|8481.6|8478.6|9
1745976000000|2025-04-30 01:20:00|8482.1|8479.1|8481.6|8478.6|8482.9|8479.9|8480.9|8477.9|4
1745976300000|2025-04-30 01:25:00|8483.1|8480.1|8481.1|8478.1|8483.1|8480.1|8480.6|8477.6|5
1745976600000|2025-04-30 01:30:00|8479.1|8476.1|8481.6|8478.6|8481.9|8478.9|8478.6|8475.6|14
1745976900000|2025-04-30 01:35:00|8481.1|8478.1|8479.6|8476.6|8482.1|8479.1|8479.6|8476.6|14
1745977200000|2025-04-30 01:40:00|8480.6|8477.6|8476.9|8473.9|8480.9|8477.9|8474.9|8471.9|17
1745977500000|2025-04-30 01:45:00|8477.6|8474.6|8474.1|8471.1|8477.6|8474.6|8474.1|8471.1|5
1745977800000|2025-04-30 01:50:00|8474.4|8471.4|8474.9|8471.9|8476.9|8473.9|8474.1|8471.1|12
1745978100000|2025-04-30 01:55:00|8475.1|8472.1|8474.6|8471.6|8476.1|8473.1|8474.6|8471.6|6
1745978400000|2025-04-30 02:00:00|8474.9|8471.9|8473.1|8470.1|8477.6|8474.6|8472.4|8469.4|17
1745978700000|2025-04-30 02:05:00|8475.6|8472.6|8474.6|8471.6|8477.6|8474.6|8474.1|8471.1|14
1745979000000|2025-04-30 02:10:00|8475.1|8472.1|8474.9|8471.9|8476.4|8473.4|8473.1|8470.1|20
1745979300000|2025-04-30 02:15:00|8475.1|8472.1|8476.1|8473.1|8476.6|8473.6|8473.9|8470.9|6
1745979600000|2025-04-30 02:20:00|8475.6|8472.6|8476.1|8473.1|8476.9|8473.9|8474.1|8471.1|16
1745979900000|2025-04-30 02:25:00|8476.6|8473.6|8474.6|8471.6|8476.6|8473.6|8473.1|8470.1|14
1745980200000|2025-04-30 02:30:00|8476.4|8473.4|8473.1|8470.1|8476.6|8473.6|8471.4|8468.4|33
1745980500000|2025-04-30 02:35:00|8472.9|8469.9|8472.6|8469.6|8474.1|8471.1|8472.1|8469.1|12
1745980800000|2025-04-30 02:40:00|8473.4|8470.4|8472.6|8469.6|8476.6|8473.6|8471.4|8468.4|32
1745981100000|2025-04-30 02:45:00|8472.4|8469.4|8470.1|8467.1|8473.1|8470.1|8469.9|8466.9|12
1745981400000|2025-04-30 02:50:00|8469.6|8466.6|8470.6|8467.6|8471.4|8468.4|8468.6|8465.6|24
1745981700000|2025-04-30 02:55:00|8470.9|8467.9|8467.6|8464.6|8470.9|8467.9|8466.9|8463.9|8
1745982000000|2025-04-30 03:00:00|8467.1|8464.1|8466.6|8463.6|8469.1|8466.1|8466.1|8463.1|37
1745982300000|2025-04-30 03:05:00|8468.1|8465.1|8466.4|8463.4|8468.6|8465.6|8466.1|8463.1|21
1745982600000|2025-04-30 03:10:00|8466.6|8463.6|8467.9|8464.9|8468.1|8465.1|8465.9|8462.9|18
1745982900000|2025-04-30 03:15:00|8469.1|8466.1|8468.6|8465.6|8470.1|8467.1|8466.4|8463.4|53
1745983200000|2025-04-30 03:20:00|8469.1|8466.1|8468.1|8465.1|8469.4|8466.4|8466.9|8463.9|13
1745983500000|2025-04-30 03:25:00|8469.1|8466.1|8469.4|8466.4|8469.9|8466.9|8469.1|8466.1|5
1745983800000|2025-04-30 03:30:00|8469.6|8466.6|8468.6|8465.6|8469.6|8466.6|8466.6|8463.6|33
1745984100000|2025-04-30 03:35:00|8468.9|8465.9|8465.9|8462.9|8469.1|8466.1|8465.9|8462.9|12
1745984400000|2025-04-30 03:40:00|8466.1|8463.1|8466.6|8463.6|8468.6|8465.6|8466.1|8463.1|15
1745984700000|2025-04-30 03:45:00|8466.9|8463.9|8468.1|8465.1|8469.4|8466.4|8466.4|8463.4|22
1745985000000|2025-04-30 03:50:00|8468.9|8465.9|8467.1|8464.1|8468.9|8465.9|8467.1|8464.1|9
1745985300000|2025-04-30 03:55:00|8467.4|8464.4|8466.9|8463.9|8468.1|8465.1|8465.6|8462.6|33
1745985600000|2025-04-30 04:00:00|8467.4|8464.4|8465.6|8462.6|8467.9|8464.9|8465.6|8462.6|14
1745985900000|2025-04-30 04:05:00|8464.6|8461.6|8468.4|8465.4|8468.9|8465.9|8464.6|8461.6|25
1745986200000|2025-04-30 04:10:00|8468.6|8465.6|8468.4|8465.4|8468.9|8465.9|8466.9|8463.9|8
1745986500000|2025-04-30 04:15:00|8468.6|8465.6|8470.4|8467.4|8471.6|8468.6|8467.6|8464.6|14
1745986800000|2025-04-30 04:20:00|8470.6|8467.6|8468.6|8465.6|8471.1|8468.1|8468.6|8465.6|11
1745987100000|2025-04-30 04:25:00|8467.6|8464.6|8469.1|8466.1|8470.4|8467.4|8467.6|8464.6|17
1745987400000|2025-04-30 04:30:00|8469.4|8466.4|8467.1|8464.1|8469.4|8466.4|8466.1|8463.1|16
1745987700000|2025-04-30 04:35:00|8467.4|8464.4|8466.6|8463.6|8468.6|8465.6|8465.4|8462.4|25
1745988000000|2025-04-30 04:40:00|8465.6|8462.6|8466.4|8463.4|8467.1|8464.1|8465.1|8462.1|26
1745988300000|2025-04-30 04:45:00|8466.6|8463.6|8466.9|8463.9|8467.9|8464.9|8466.1|8463.1|9
1745988600000|2025-04-30 04:50:00|8467.1|8464.1|8468.1|8465.1|8470.6|8467.6|8467.1|8464.1|16
1745988900000|2025-04-30 04:55:00|8468.4|8465.4|8469.4|8466.4|8469.9|8466.9|8467.9|8464.9|18
1745989200000|2025-04-30 05:00:00|8469.6|8466.6|8469.4|8466.4|8470.1|8467.1|8466.9|8463.9|10
1745989500000|2025-04-30 05:05:00|8469.6|8466.6|8469.1|8466.1|8469.6|8466.6|8469.1|8466.1|0
1745989800000|2025-04-30 05:10:00|8469.4|8466.4|8468.1|8465.1|8469.6|8466.6|8466.6|8463.6|18
1745990100000|2025-04-30 05:15:00|8467.9|8464.9|8466.6|8463.6|8468.6|8465.6|8465.9|8462.9|16
1745990400000|2025-04-30 05:20:00|8466.9|8463.9|8466.1|8463.1|8468.1|8465.1|8465.4|8462.4|35
1745990700000|2025-04-30 05:25:00|8466.9|8463.9|8467.1|8464.1|8468.1|8465.1|8464.9|8461.9|8
1745991000000|2025-04-30 05:30:00|8467.4|8464.4|8469.4|8466.4|8469.4|8466.4|8466.4|8463.4|28
1745991300000|2025-04-30 05:35:00|8469.6|8466.6|8469.6|8466.6|8471.9|8468.9|8468.1|8465.1|53
1745991600000|2025-04-30 05:40:00|8470.9|8467.9|8468.1|8465.1|8471.1|8468.1|8468.1|8465.1|1
1745991900000|2025-04-30 05:45:00|8468.4|8465.4|8468.4|8465.4|8469.6|8466.6|8465.9|8462.9|23
1745992200000|2025-04-30 05:50:00|8468.6|8465.6|8467.9|8464.9|8469.4|8466.4|8466.9|8463.9|10
1745992500000|2025-04-30 05:55:00|8467.6|8464.6|8467.1|8464.1|8468.9|8465.9|8466.1|8463.1|3
1745992800000|2025-04-30 06:00:00|8467.6|8464.6|8466.6|8464.6|8468.1|8466.1|8464.9|8462.9|60
1745993100000|2025-04-30 06:05:00|8466.1|8464.1|8470.1|8468.1|8470.9|8468.9|8464.4|8462.4|96
1745993400000|2025-04-30 06:10:00|8470.4|8468.4|8473.9|8471.9|8474.1|8472.1|8470.1|8468.1|86
1745993700000|2025-04-30 06:15:00|8474.1|8472.1|8476.9|8474.9|8477.6|8475.6|8473.4|8471.4|96
1745994000000|2025-04-30 06:20:00|8477.1|8475.1|8479.1|8477.1|8480.6|8478.6|8476.6|8474.6|80
1745994300000|2025-04-30 06:25:00|8479.4|8477.4|8476.1|8474.1|8480.6|8478.6|8475.9|8473.9|79
1745994600000|2025-04-30 06:30:00|8475.9|8473.9|8475.1|8473.1|8476.4|8474.4|8471.6|8469.6|60
1745994900000|2025-04-30 06:35:00|8474.9|8472.9|8473.1|8471.1|8476.6|8474.6|8472.6|8470.6|60
1745995200000|2025-04-30 06:40:00|8472.9|8470.9|8473.1|8471.1|8473.1|8471.1|8470.9|8468.9|36
1745995500000|2025-04-30 06:45:00|8471.1|8469.1|8475.6|8473.6|8475.9|8473.9|8471.1|8469.1|132
1745995800000|2025-04-30 06:50:00|8475.1|8473.1|8480.6|8478.6|8481.4|8479.4|8475.1|8473.1|80
1745996100000|2025-04-30 06:55:00|8480.4|8478.4|8487.9|8485.9|8489.1|8487.1|8478.6|8476.6|396
1745996400000|2025-04-30 07:00:00|8487.4|8486.4|8482.1|8481.1|8490.6|8489.6|8476.6|8475.6|2120
1745996700000|2025-04-30 07:05:00|8481.9|8480.9|8477.1|8476.1|8486.1|8485.1|8477.1|8476.1|651
1745997000000|2025-04-30 07:10:00|8476.9|8475.9|8478.6|8477.6|8484.6|8483.6|8476.1|8475.1|380
1745997300000|2025-04-30 07:15:00|8479.1|8478.1|8476.1|8475.1|8481.1|8480.1|8474.6|8473.6|431
1745997600000|2025-04-30 07:20:00|8476|8475|8479.8|8478.8|8482|8481|8475.3|8474.3|396
1745997900000|2025-04-30 07:25:00|8480|8479|8471.8|8470.8|8482|8481|8471.8|8470.8|314
1745998200000|2025-04-30 07:30:00|8472.2|8471.2|8469.9|8468.9|8475.7|8474.7|8468.4|8467.4|365
1745998500000|2025-04-30 07:35:00|8470.2|8469.2|8462.9|8461.9|8470.4|8469.4|8460.4|8459.4|394
1745998800000|2025-04-30 07:40:00|8463.1|8462.1|8464.6|8463.6|8465.4|8464.4|8460.6|8459.6|260
1745999100000|2025-04-30 07:45:00|8464.1|8463.1|8469.6|8468.6|8472.1|8471.1|8463.6|8462.6|190
1745999400000|2025-04-30 07:50:00|8469.5|8468.5|8467.5|8466.5|8470|8469|8466|8465|161
1745999700000|2025-04-30 07:55:00|8469.8|8468.8|8470.8|8469.8|8472.8|8471.8|8468|8467|225
1746000000000|2025-04-30 08:00:00|8470.9|8469.9|8459.6|8458.6|8472.1|8471.1|8458.4|8457.4|350
1746000300000|2025-04-30 08:05:00|8460.1|8459.1|8465.6|8464.6|8466.1|8465.1|8459.6|8458.6|296
1746000600000|2025-04-30 08:10:00|8465.7|8464.7|8462.7|8461.7|8466.5|8465.5|8461.5|8460.5|239
1746000900000|2025-04-30 08:15:00|8463.2|8462.2|8466.7|8465.7|8469.5|8468.5|8461.5|8460.5|224
1746001200000|2025-04-30 08:20:00|8465.8|8464.8|8461.3|8460.3|8466.8|8465.8|8459.8|8458.8|173
1746001500000|2025-04-30 08:25:00|8461.8|8460.8|8459.8|8458.8|8463.3|8462.3|8455.1|8454.1|334
1746001800000|2025-04-30 08:30:00|8459.9|8458.9|8458.9|8457.9|8463.4|8462.4|8458.2|8457.2|205
1746002100000|2025-04-30 08:35:00|8458.7|8457.7|8461.9|8460.9|8462.4|8461.4|8457.7|8456.7|175
1746002400000|2025-04-30 08:40:00|8461.6|8460.6|8467.1|8466.1|8467.6|8466.6|8460.6|8459.6|249
1746002700000|2025-04-30 08:45:00|8467.4|8466.4|8465.6|8464.6|8468.4|8467.4|8464.4|8463.4|208
1746003000000|2025-04-30 08:50:00|8465.8|8464.8|8464.8|8463.8|8469.3|8468.3|8464.1|8463.1|129
1746003300000|2025-04-30 08:55:00|8464.3|8463.3|8458.6|8457.6|8464.3|8463.3|8458.6|8457.6|173
1746003600000|2025-04-30 09:00:00|8459.1|8458.1|8461.8|8460.8|8464.8|8463.8|8458.3|8457.3|223
1746003900000|2025-04-30 09:05:00|8462.3|8461.3|8465.8|8464.8|8466.3|8465.3|8462.3|8461.3|122
1746004200000|2025-04-30 09:10:00|8465.4|8464.4|8467.9|8466.9|8468.9|8467.9|8464.4|8463.4|215
1746004500000|2025-04-30 09:15:00|8467.7|8466.7|8471.4|8470.4|8471.4|8470.4|8466.7|8465.7|281
1746004800000|2025-04-30 09:20:00|8470.6|8469.6|8466.6|8465.6|8472.6|8471.6|8464.1|8463.1|255
1746005100000|2025-04-30 09:25:00|8466.4|8465.4|8465.1|8464.1|8469.6|8468.6|8464.9|8463.9|147
1746005400000|2025-04-30 09:30:00|8464.6|8463.6|8468.9|8467.9|8471.6|8470.6|8464.6|8463.6|212
1746005700000|2025-04-30 09:35:00|8468.6|8467.6|8473.1|8472.1|8475.1|8474.1|8468.4|8467.4|155
1746006000000|2025-04-30 09:40:00|8473.2|8472.2|8472.2|8471.2|8476.2|8475.2|8472.2|8471.2|215
1746006300000|2025-04-30 09:45:00|8472.5|8471.5|8470.7|8469.7|8474|8473|8470.2|8469.2|114
1746006600000|2025-04-30 09:50:00|8470.9|8469.9|8475.9|8474.9|8476.4|8475.4|8470.7|8469.7|132
1746006900000|2025-04-30 09:55:00|8475.7|8474.7|8473.4|8472.4|8477.4|8476.4|8472.4|8471.4|143
1746007200000|2025-04-30 10:00:00|8473.7|8472.7|8477.7|8476.7|8477.7|8476.7|8472.7|8471.7|128
1746007500000|2025-04-30 10:05:00|8477.5|8476.5|8474|8473|8477.5|8476.5|8474|8473|142
1746007800000|2025-04-30 10:10:00|8473.8|8472.8|8476|8475|8477|8476|8473.3|8472.3|148
1746008100000|2025-04-30 10:15:00|8476.5|8475.5|8478.5|8477.5|8481.3|8480.3|8476.5|8475.5|233
1746008400000|2025-04-30 10:20:00|8478.6|8477.6|8475.1|8474.1|8479.9|8478.9|8475.1|8474.1|146
1746008700000|2025-04-30 10:25:00|8475.4|8474.4|8474.6|8473.6|8476.1|8475.1|8473.4|8472.4|137
1746009000000|2025-04-30 10:30:00|8474.8|8473.8|8471.1|8470.1|8475.3|8474.3|8466.6|8465.6|196
1746009300000|2025-04-30 10:35:00|8471.3|8470.3|8474.1|8473.1|8475.8|8474.8|8470.3|8469.3|85
1746009600000|2025-04-30 10:40:00|8473.8|8472.8|8476|8475|8479|8478|8473.8|8472.8|73
1746009900000|2025-04-30 10:45:00|8476.5|8475.5|8472.5|8471.5|8476.8|8475.8|8471.5|8470.5|103
1746010200000|2025-04-30 10:50:00|8472.7|8471.7|8477|8476|8478.2|8477.2|8472|8471|203
1746010500000|2025-04-30 10:55:00|8476.7|8475.7|8476.7|8475.7|8478.7|8477.7|8473.2|8472.2|325
1746010800000|2025-04-30 11:00:00|8477.2|8476.2|8482|8481|8484|8483|8475.7|8474.7|409
1746011100000|2025-04-30 11:05:00|8481.2|8480.2|8481.7|8480.7|8483.2|8482.2|8479.7|8478.7|268
1746011400000|2025-04-30 11:10:00|8481.3|8480.3|8477.6|8476.6|8481.3|8480.3|8477.6|8476.6|169
1746011700000|2025-04-30 11:15:00|8477.3|8476.3|8478.8|8477.8|8482.1|8481.1|8477.3|8476.3|251
1746012000000|2025-04-30 11:20:00|8479.1|8478.1|8482.1|8481.1|8483.4|8482.4|8478.9|8477.9|235
1746012300000|2025-04-30 11:25:00|8482.4|8481.4|8480.1|8479.1|8483.4|8482.4|8479.9|8478.9|211
1746012600000|2025-04-30 11:30:00|8479.6|8478.6|8476.1|8475.1|8479.6|8478.6|8475.1|8474.1|263
1746012900000|2025-04-30 11:35:00|8475.9|8474.9|8479.9|8478.9|8480.9|8479.9|8475.6|8474.6|169
1746013200000|2025-04-30 11:40:00|8479.6|8478.6|8476.1|8475.1|8480.1|8479.1|8475.4|8474.4|175
1746013500000|2025-04-30 11:45:00|8475.9|8474.9|8469.9|8468.9|8476.4|8475.4|8467.6|8466.6|310
1746013800000|2025-04-30 11:50:00|8470.4|8469.4|8473.6|8472.6|8476.1|8475.1|8469.9|8468.9|205
1746014100000|2025-04-30 11:55:00|8474.1|8473.1|8477.1|8476.1|8477.1|8476.1|8473.1|8472.1|235
1746014400000|2025-04-30 12:00:00|8476.9|8475.9|8475.4|8474.4|8477.4|8476.4|8472.9|8471.9|212
1746014700000|2025-04-30 12:05:00|8474.9|8473.9|8473.9|8472.9|8475.9|8474.9|8471.9|8470.9|255
1746015000000|2025-04-30 12:10:00|8474.5|8473.5|8472.3|8471.3|8475.8|8474.8|8471.8|8470.8|325
1746015300000|2025-04-30 12:15:00|8471.8|8470.8|8475.8|8474.8|8476|8475|8468.5|8467.5|285
1746015600000|2025-04-30 12:20:00|8475.5|8474.5|8474.7|8473.7|8476.2|8475.2|8472.2|8471.2|364
1746015900000|2025-04-30 12:25:00|8474.5|8473.5|8482.5|8481.5|8482.5|8481.5|8473.5|8472.5|376
1746016200000|2025-04-30 12:30:00|8482|8481|8471.5|8470.5|8483.2|8482.2|8468.7|8467.7|821
1746016500000|2025-04-30 12:35:00|8471.2|8470.2|8458.7|8457.7|8474.2|8473.2|8457.7|8456.7|515
1746016800000|2025-04-30 12:40:00|8459.9|8458.9|8447.4|8446.4|8460.9|8459.9|8447.4|8446.4|326
1746017100000|2025-04-30 12:45:00|8447.2|8446.2|8443.7|8442.7|8448.2|8447.2|8436.7|8435.7|441
1746017400000|2025-04-30 12:50:00|8443.9|8442.9|8448.7|8447.7|8448.9|8447.9|8439.4|8438.4|579
1746017700000|2025-04-30 12:55:00|8448.9|8447.9|8451.9|8450.9|8452.4|8451.4|8448.4|8447.4|574
1746018000000|2025-04-30 13:00:00|8451.1|8450.1|8457.6|8456.6|8458.6|8457.6|8445.9|8444.9|501
1746018300000|2025-04-30 13:05:00|8457.4|8456.4|8452.6|8451.6|8459.9|8458.9|8452.1|8451.1|389
1746018600000|2025-04-30 13:10:00|8453.1|8452.1|8452.1|8451.1|8458.6|8457.6|8449.4|8448.4|614
1746018900000|2025-04-30 13:15:00|8452.4|8451.4|8464.9|8463.9|8464.9|8463.9|8450.6|8449.6|434
1746019200000|2025-04-30 13:20:00|8464.4|8463.4|8466.6|8465.6|8467.6|8466.6|8463.6|8462.6|407
1746019500000|2025-04-30 13:25:00|8467.1|8466.1|8471.9|8470.9|8473.1|8472.1|8464.1|8463.1|464
1746019800000|2025-04-30 13:30:00|8472|8471|8462|8461|8478|8477|8456.5|8455.5|1086
1746020100000|2025-04-30 13:35:00|8462.2|8461.2|8448.7|8447.7|8466|8465|8448.7|8447.7|667
1746020400000|2025-04-30 13:40:00|8449.4|8448.4|8437.4|8436.4|8449.9|8448.9|8431.7|8430.7|898
1746020700000|2025-04-30 13:45:00|8436.9|8435.9|8444.7|8443.7|8450.9|8449.9|8433.2|8432.2|752
1746021000000|2025-04-30 13:50:00|8444.5|8443.5|8434.2|8433.2|8447.2|8446.2|8433.7|8432.7|629
1746021300000|2025-04-30 13:55:00|8434.7|8433.7|8433.5|8432.5|8438.7|8437.7|8430.2|8429.2|861
1746021600000|2025-04-30 14:00:00|8433.6|8432.6|8440.8|8439.8|8444.6|8443.6|8432.1|8431.1|757
1746021900000|2025-04-30 14:05:00|8440.6|8439.6|8441.8|8440.8|8443.3|8442.3|8432.8|8431.8|519
1746022200000|2025-04-30 14:10:00|8442.1|8441.1|8447.6|8446.6|8451.1|8450.1|8440.6|8439.6|422
1746022500000|2025-04-30 14:15:00|8447.1|8446.1|8448.6|8447.6|8449.6|8448.6|8443.6|8442.6|625
1746022800000|2025-04-30 14:20:00|8448.4|8447.4|8453.3|8452.3|8453.3|8452.3|8446|8445|562
1746023100000|2025-04-30 14:25:00|8453|8452|8449.5|8448.5|8453.8|8452.8|8449.3|8448.3|656
1746023400000|2025-04-30 14:30:00|8449.7|8448.7|8443.2|8442.2|8452.5|8451.5|8443.2|8442.2|646
1746023700000|2025-04-30 14:35:00|8443|8442|8440.7|8439.7|8444.5|8443.5|8436.7|8435.7|517
1746024000000|2025-04-30 14:40:00|8441.3|8440.3|8448.3|8447.3|8449.3|8448.3|8437.6|8436.6|485
1746024300000|2025-04-30 14:45:00|8448.1|8447.1|8444.3|8443.3|8449.1|8448.1|8441.1|8440.1|794
1746024600000|2025-04-30 14:50:00|8444|8443|8438.5|8437.5|8444.8|8443.8|8434.8|8433.8|1487
1746024900000|2025-04-30 14:55:00|8438|8437|8444.5|8443.5|8445.5|8444.5|8436|8435|613
1746025200000|2025-04-30 15:00:00|8445|8444|8463.5|8462.5|8463.8|8462.8|8444.8|8443.8|971
1746025500000|2025-04-30 15:05:00|8462|8461|8467.3|8466.3|8468.3|8467.3|8456.5|8455.5|766
1746025800000|2025-04-30 15:10:00|8467.5|8466.5|8476|8475|8477.5|8476.5|8467.5|8466.5|826
1746026100000|2025-04-30 15:15:00|8475.5|8474.5|8472.5|8471.5|8475.5|8474.5|8464.8|8463.8|1095
1746026400000|2025-04-30 15:20:00|8472.8|8471.8|8470|8469|8474.3|8473.3|8469.3|8468.3|1328
1746026700000|2025-04-30 15:25:00|8469.8|8468.8|8462.3|8460.3|8473.3|8472.3|8460.8|8459.3|6146
1746027000000|2025-04-30 15:30:00|8461.6|8459.6|8478.8|8476.8|8479.8|8477.8|8458.6|8456.6|11840
1746027300000|2025-04-30 15:35:00|8478.3|8476.3|8482.6|8480.6|8485.1|8483.1|8474.1|8472.1|4096
1746027600000|2025-04-30 15:40:00|8483.1|8481.1|8478.3|8476.3|8484.8|8482.8|8474.8|8472.8|1544
1746027900000|2025-04-30 15:45:00|8478.1|8476.1|8471.6|8469.6|8478.3|8476.3|8471.6|8469.6|574
1746028200000|2025-04-30 15:50:00|8471.8|8469.8|8465.3|8463.3|8472.8|8470.8|8463.6|8461.6|440
1746028500000|2025-04-30 15:55:00|8465.1|8463.1|8465.3|8463.3|8470.1|8468.1|8462.1|8460.1|537
1746028800000|2025-04-30 16:00:00|8465.6|8463.6|8464.8|8462.8|8469.6|8467.6|8463.6|8461.6|336
1746029100000|2025-04-30 16:05:00|8465.3|8463.3|8465.8|8463.8|8467.6|8465.6|8464.6|8462.6|301
1746029400000|2025-04-30 16:10:00|8465.6|8463.6|8463.3|8461.3|8466.1|8464.1|8462.6|8460.6|329
1746029700000|2025-04-30 16:15:00|8462.8|8460.8|8464.3|8462.3|8466.3|8464.3|8460.8|8458.8|346
1746030000000|2025-04-30 16:20:00|8464.6|8462.6|8460.3|8458.3|8465.1|8463.1|8459.6|8457.6|355
1746030300000|2025-04-30 16:25:00|8459.8|8457.8|8457.8|8455.8|8461.8|8459.8|8457.8|8455.8|166
1746030600000|2025-04-30 16:30:00|8457.3|8455.3|8453.3|8451.3|8458.1|8456.1|8452.3|8450.3|285
1746030900000|2025-04-30 16:35:00|8453.8|8451.8|8461.3|8459.3|8462.3|8460.3|8451.8|8449.8|105
1746031200000|2025-04-30 16:40:00|8461.8|8459.8|8464.3|8462.3|8466.6|8464.6|8460.8|8458.8|144
1746031500000|2025-04-30 16:45:00|8464.6|8462.6|8465.3|8463.3|8466.3|8464.3|8462.3|8460.3|70
1746031800000|2025-04-30 16:50:00|8464.8|8462.8|8467.1|8465.1|8467.8|8465.8|8463.6|8461.6|99
1746032100000|2025-04-30 16:55:00|8466.8|8464.8|8466.1|8464.1|8469.8|8467.8|8463.8|8461.8|79
1746032400000|2025-04-30 17:00:00|8465.8|8463.8|8463.8|8461.8|8468.8|8466.8|8462.6|8460.6|70
1746032700000|2025-04-30 17:05:00|8463.6|8461.6|8459.6|8457.6|8463.6|8461.6|8458.3|8456.3|69
1746033000000|2025-04-30 17:10:00|8459.3|8457.3|8455.3|8453.3|8459.3|8457.3|8450.3|8448.3|131
1746033300000|2025-04-30 17:15:00|8455.6|8453.6|8460.3|8458.3|8461.6|8459.6|8455.1|8453.1|56
1746033600000|2025-04-30 17:20:00|8460.8|8458.8|8460.8|8458.8|8463.1|8461.1|8460.3|8458.3|46
1746033900000|2025-04-30 17:25:00|8461.3|8459.3|8471.8|8469.8|8472.3|8470.3|8461.3|8459.3|90
1746034200000|2025-04-30 17:30:00|8471.6|8469.6|8475.6|8473.6|8475.6|8473.6|8469.8|8467.8|132
1746034500000|2025-04-30 17:35:00|8475.3|8473.3|8477.3|8475.3|8481.1|8479.1|8474.3|8472.3|136
1746034800000|2025-04-30 17:40:00|8477.1|8475.1|8481.1|8479.1|8481.8|8479.8|8475.8|8473.8|109
1746035100000|2025-04-30 17:45:00|8480.8|8478.8|8479.3|8477.3|8480.8|8478.8|8476.8|8474.8|65
1746035400000|2025-04-30 17:50:00|8479.6|8477.6|8482.8|8480.8|8483.1|8481.1|8478.8|8476.8|57
1746035700000|2025-04-30 17:55:00|8482.3|8480.3|8481.8|8479.8|8484.1|8482.1|8479.1|8477.1|62
1746036000000|2025-04-30 18:00:00|8482.1|8480.1|8481.3|8479.3|8482.3|8480.3|8478.3|8476.3|107
1746036300000|2025-04-30 18:05:00|8482.1|8480.1|8486.6|8484.6|8502.8|8500.8|8478.1|8476.1|818
1746036600000|2025-04-30 18:10:00|8486.1|8484.1|8489.3|8487.3|8495.8|8493.8|8484.8|8482.8|129
1746036900000|2025-04-30 18:15:00|8489.6|8487.6|8491.8|8489.8|8495.1|8493.1|8488.6|8486.6|142
1746037200000|2025-04-30 18:20:00|8491.3|8489.3|8488.3|8486.3|8492.3|8490.3|8486.3|8484.3|76
1746037500000|2025-04-30 18:25:00|8488.8|8486.8|8483.1|8481.1|8490.6|8488.6|8477.8|8475.8|206
1746037800000|2025-04-30 18:30:00|8482.8|8480.8|8482.3|8480.3|8486.3|8484.3|8481.6|8479.6|71
1746038100000|2025-04-30 18:35:00|8481.6|8479.6|8474.1|8472.1|8482.8|8480.8|8473.6|8471.6|117
1746038400000|2025-04-30 18:40:00|8473.8|8471.8|8474.1|8472.1|8476.8|8474.8|8471.1|8469.1|37
1746038700000|2025-04-30 18:45:00|8474.3|8472.3|8483.1|8481.1|8485.3|8483.3|8474.1|8472.1|33
1746039000000|2025-04-30 18:50:00|8482.8|8480.8|8477.3|8475.3|8483.8|8481.8|8477.1|8475.1|20
1746039300000|2025-04-30 18:55:00|8477.6|8475.6|8474.8|8472.8|8480.3|8478.3|8473.8|8471.8|31
1746039600000|2025-04-30 19:00:00|8475.3|8473.3|8478.6|8476.6|8478.8|8476.8|8474.8|8472.8|48
1746039900000|2025-04-30 19:05:00|8478.3|8476.3|8478.8|8476.8|8480.8|8478.8|8477.3|8475.3|191
1746040200000|2025-04-30 19:10:00|8478.1|8476.1|8487.1|8485.1|8487.3|8485.3|8477.8|8475.8|109
1746040500000|2025-04-30 19:15:00|8487.3|8485.3|8482.8|8480.8|8488.1|8486.1|8482.6|8480.6|78
1746040800000|2025-04-30 19:20:00|8483.6|8481.6|8484.1|8482.1|8488.3|8486.3|8483.3|8481.3|35
1746041100000|2025-04-30 19:25:00|8484.3|8482.3|8478.3|8476.3|8484.3|8482.3|8478.1|8476.1|71
1746041400000|2025-04-30 19:30:00|8478.8|8476.8|8477.3|8475.3|8481.3|8479.3|8476.3|8474.3|71
1746041700000|2025-04-30 19:35:00|8476.8|8474.8|8471.3|8469.3|8478.1|8476.1|8470.8|8468.8|406
1746042000000|2025-04-30 19:40:00|8470.8|8468.8|8474.3|8472.3|8475.3|8473.3|8469.3|8467.3|228
1746042300000|2025-04-30 19:45:00|8474.8|8472.8|8473.8|8471.8|8476.3|8474.3|8473.1|8471.1|772
1746042600000|2025-04-30 19:50:00|8475.6|8473.6|8487.1|8485.1|8490.6|8488.6|8475.6|8473.6|689
1746042900000|2025-04-30 19:55:00|8486.8|8484.8|8486.6|8482.6|8492.3|8490.3|8479.3|8477.3|1153
1746043200000|2025-04-30 20:00:00|8485.7|8481.7|8494.2|8490.2|8500.6|8496.6|8479.1|8475.1|0
1746043500000|2025-04-30 20:05:00|8494.3|8490.3|8500.8|8496.8|8505.4|8501.4|8494.1|8490.1|0
1746043800000|2025-04-30 20:10:00|8500.9|8496.9|8502.9|8498.9|8505.2|8501.2|8500.9|8496.9|0
1746044100000|2025-04-30 20:15:00|8502.8|8498.8|8504.4|8500.4|8504.8|8500.8|8500.9|8496.9|0
1746044400000|2025-04-30 20:20:00|8504.3|8500.3|8511.2|8507.2|8511.2|8507.2|8502.8|8498.8|0
1746044700000|2025-04-30 20:25:00|8511.1|8507.1|8515.5|8511.5|8515.7|8511.7|8508.3|8504.3|0
1746045000000|2025-04-30 20:30:00|8515.6|8511.6|8515.9|8511.9|8516.7|8512.7|8513.2|8509.2|0
1746045300000|2025-04-30 20:35:00|8516|8512|8517.2|8513.2|8518.4|8514.4|8515.1|8511.1|0
1746045600000|2025-04-30 20:40:00|8517.1|8513.1|8516.3|8512.3|8518.6|8514.6|8515.9|8511.9|0
1746045900000|2025-04-30 20:45:00|8516.1|8512.1|8514.8|8510.8|8516.3|8512.3|8513.6|8509.6|0
1746046200000|2025-04-30 20:50:00|8514.9|8510.9|8516.1|8512.1|8517.1|8513.1|8514.9|8510.9|0
1746046500000|2025-04-30 20:55:00|8516.2|8512.2|8514.2|8510.2|8517.5|8513.5|8513.5|8509.5|0
1746046800000|2025-04-30 21:00:00|8514.1|8510.1|8516.3|8512.3|8517.4|8513.4|8513.8|8509.8|0
1746047100000|2025-04-30 21:05:00|8516.5|8512.5|8516.9|8512.9|8517|8513|8516.5|8512.5|0
1746047400000|2025-04-30 21:10:00|8517|8513|8517.6|8513.6|8518.4|8514.4|8517|8513|0
1746047700000|2025-04-30 21:15:00|8517.5|8513.5|8518.7|8514.7|8519.2|8515.2|8517.5|8513.5|0
1746048000000|2025-04-30 21:20:00|8518.6|8514.6|8519.3|8515.3|8520.2|8516.2|8518.5|8514.5|0
1746048300000|2025-04-30 21:25:00|8519.2|8515.2|8519.1|8515.1|8519.3|8515.3|8518.6|8514.6|0
1746048600000|2025-04-30 21:30:00|8519|8515|8519.2|8515.2|8520.2|8516.2|8518.8|8514.8|0
1746048900000|2025-04-30 21:35:00|8519.3|8515.3|8518.9|8514.9|8519.3|8515.3|8518.8|8514.8|0
1746049200000|2025-04-30 21:40:00|8518.8|8514.8|8517.9|8513.9|8518.9|8514.9|8517.9|8513.9|0
1746049500000|2025-04-30 21:45:00|8518|8514|8517.4|8513.4|8518.1|8514.1|8517.1|8513.1|0
1746049800000|2025-04-30 21:50:00|8517.2|8513.2|8516.7|8512.7|8517.2|8513.2|8516.1|8512.1|0
1746050100000|2025-04-30 21:55:00|8516.6|8512.6|8516.5|8512.5|8517.1|8513.1|8516.3|8512.3|0
1746050400000|2025-04-30 22:00:00|8516.8|8512.8|8520|8516|8523.7|8519.7|8515.3|8511.3|0
1746050700000|2025-04-30 22:05:00|8519.9|8515.9|8526.7|8522.7|8528.7|8524.7|8519.9|8515.9|0
1746051000000|2025-04-30 22:10:00|8526.8|8522.8|8526.8|8522.8|8529.2|8525.2|8525|8521|0
1746051300000|2025-04-30 22:15:00|8526.9|8522.9|8524.3|8520.3|8527.2|8523.2|8522.5|8518.5|0
1746051600000|2025-04-30 22:20:00|8524.2|8520.2|8522.2|8518.2|8525.3|8521.3|8522.2|8518.2|0
1746051900000|2025-04-30 22:25:00|8522.1|8518.1|8520.9|8516.9|8522.6|8518.6|8519.8|8515.8|0
1746052200000|2025-04-30 22:30:00|8521.1|8517.1|8521.2|8517.2|8525.4|8521.4|8520.9|8516.9|0
1746052500000|2025-04-30 22:35:00|8521.3|8517.3|8519.4|8515.4|8522.3|8518.3|8519.2|8515.2|0
1746052800000|2025-04-30 22:40:00|8519.3|8515.3|8517.9|8513.9|8519.6|8515.6|8517.9|8513.9|0
1746053100000|2025-04-30 22:45:00|8517.8|8513.8|8516.7|8512.7|8518.9|8514.9|8516.7|8512.7|0
1746053400000|2025-04-30 22:50:00|8516.8|8512.8|8517.9|8513.9|8517.9|8513.9|8516.5|8512.5|0
1746053700000|2025-04-30 22:55:00|8518|8514|8521.1|8517.1|8521.2|8517.2|8517.6|8513.6|0
1746054000000|2025-04-30 23:00:00|8521|8517|8521.7|8517.7|8522.8|8518.8|8520.5|8516.5|0
1746054300000|2025-04-30 23:05:00|8521.6|8517.6|8517.2|8513.2|8521.7|8517.7|8516.8|8512.8|0
1746054600000|2025-04-30 23:10:00|8517.1|8513.1|8517.4|8513.4|8518.6|8514.6|8515.6|8511.6|0
1746054900000|2025-04-30 23:15:00|8517.3|8513.3|8517.6|8513.6|8519|8515|8517.1|8513.1|0
1746055200000|2025-04-30 23:20:00|8517.7|8513.7|8520.7|8516.7|8521|8517|8517.7|8513.7|0
1746055500000|2025-04-30 23:25:00|8520.8|8516.8|8521.4|8517.4|8521.9|8517.9|8520.6|8516.6|0
1746055800000|2025-04-30 23:30:00|8521.5|8517.5|8521.6|8517.6|8522.2|8518.2|8521.4|8517.4|0
1746056100000|2025-04-30 23:35:00|8521.5|8517.5|8521|8517|8521.6|8517.6|8520|8516|0
1746056400000|2025-04-30 23:40:00|8520.9|8516.9|8520.4|8516.4|8521.4|8517.4|8520|8516|0
1746056700000|2025-04-30 23:45:00|8520.2|8516.2|8518.3|8514.3|8520.4|8516.4|8517|8513|0
1746057000000|2025-04-30 23:50:00|8518.4|8514.4|8520.5|8516.5|8522.1|8518.1|8518.2|8514.2|0
1746057300000|2025-04-30 23:55:00|8520.4|8516.4|8522.3|8518.3|8522.4|8518.4|8517.7|8513.7|0
1746057600000|2025-05-01 00:00:00|8522.4|8518.4|8504.5|8501.5|8522.6|8518.6|8491|8488|185
1746057900000|2025-05-01 00:05:00|8505|8502|8505.5|8502.5|8507.3|8504.3|8504|8501|42
1746058200000|2025-05-01 00:10:00|8504.8|8501.8|8508.8|8505.8|8509.8|8506.8|8504.5|8501.5|25
1746058500000|2025-05-01 00:15:00|8508.5|8505.5|8509|8506|8511.8|8508.8|8507.8|8504.8|15
1746058800000|2025-05-01 00:20:00|8509.3|8506.3|8508.8|8505.8|8509.8|8506.8|8508|8505|8
1746059100000|2025-05-01 00:25:00|8508.5|8505.5|8507|8504|8510.8|8507.8|8506.3|8503.3|9
1746059400000|2025-05-01 00:30:00|8507.3|8504.3|8506.8|8503.8|8509|8506|8503.3|8500.3|13
1746059700000|2025-05-01 00:35:00|8506.5|8503.5|8504.3|8501.3|8506.5|8503.5|8502.3|8499.3|20
1746060000000|2025-05-01 00:40:00|8503.8|8500.8|8506.5|8503.5|8506.5|8503.5|8502.8|8499.8|7
1746060300000|2025-05-01 00:45:00|8504.8|8501.8|8504.5|8501.5|8506|8503|8504|8501|9
1746060600000|2025-05-01 00:50:00|8505|8502|8504.3|8501.3|8506|8503|8503.8|8500.8|4
1746060900000|2025-05-01 00:55:00|8504|8501|8504.3|8501.3|8504.3|8501.3|8503.8|8500.8|0
1746061200000|2025-05-01 01:00:00|8504|8501|8509.8|8506.8|8511|8508|8504|8501|17
1746061500000|2025-05-01 01:05:00|8505.5|8502.5|8502.8|8499.8|8507.5|8504.5|8502.8|8499.8|33
1746061800000|2025-05-01 01:10:00|8504.3|8501.3|8507.8|8504.8|8507.8|8504.8|8503.5|8500.5|13
1746062100000|2025-05-01 01:15:00|8508|8505|8511.8|8508.8|8511.8|8508.8|8508|8505|3
1746062400000|2025-05-01 01:20:00|8512.5|8509.5|8511|8508|8515.3|8512.3|8509|8506|26
1746062700000|2025-05-01 01:25:00|8511.3|8508.3|8510.8|8507.8|8514|8511|8510.8|8507.8|12
1746063000000|2025-05-01 01:30:00|8510.5|8507.5|8518|8515|8521.3|8518.3|8509.8|8506.8|73
1746063300000|2025-05-01 01:35:00|8517.8|8514.8|8517.8|8514.8|8518|8515|8517.5|8514.5|0
1746063600000|2025-05-01 01:40:00|8517.5|8514.5|8519|8516|8521.8|8518.8|8517.5|8514.5|11
1746063900000|2025-05-01 01:45:00|8519.3|8516.3|8520|8517|8523.3|8520.3|8517.5|8514.5|37
1746064200000|2025-05-01 01:50:00|8519.5|8516.5|8519.5|8516.5|8519.5|8516.5|8519.5|8516.5|0
1746064500000|2025-05-01 01:55:00|8519.8|8516.8|8520|8517|8520|8517|8519|8516|1
1746064800000|2025-05-01 02:00:00|8520.3|8517.3|8521|8518|8521.5|8518.5|8520|8517|17
1746065100000|2025-05-01 02:05:00|8520.8|8517.8|8521.8|8518.8|8522|8519|8520.3|8517.3|9
1746065400000|2025-05-01 02:10:00|8521.5|8518.5|8521|8518|8521.5|8518.5|8520.8|8517.8|0
1746065700000|2025-05-01 02:15:00|8520.8|8517.8|8523.5|8520.5|8523.5|8520.5|8520.8|8517.8|0
1746066000000|2025-05-01 02:20:00|8524|8521|8523.5|8520.5|8525.5|8522.5|8521.3|8518.3|46
1746066300000|2025-05-01 02:25:00|8523.3|8520.3|8523.3|8520.3|8524|8521|8521.5|8518.5|20
1746066600000|2025-05-01 02:30:00|8523.5|8520.5|8521.8|8518.8|8524|8521|8521.5|8518.5|2
1746066900000|2025-05-01 02:35:00|8521.5|8518.5|8522.5|8519.5|8523.5|8520.5|8521.5|8518.5|2
1746067200000|2025-05-01 02:40:00|8522.8|8519.8|8522|8519|8523.5|8520.5|8520.8|8517.8|9
1746067500000|2025-05-01 02:45:00|8522.5|8519.5|8518.8|8515.8|8523|8520|8518.5|8515.5|9
1746067800000|2025-05-01 02:50:00|8519|8516|8517.5|8514.5|8519|8516|8517.5|8514.5|0
1746068400000|2025-05-01 03:00:00|8517|8514|8516|8513|8517|8514|8514|8511|10
1746068700000|2025-05-01 03:05:00|8516.3|8513.3|8517.5|8514.5|8518.3|8515.3|8516.3|8513.3|13
1746069000000|2025-05-01 03:10:00|8517.3|8514.3|8516.3|8513.3|8517.3|8514.3|8516|8513|2
1746069300000|2025-05-01 03:15:00|8515.8|8512.8|8515.3|8512.3|8515.8|8512.8|8515.3|8512.3|0
1746069600000|2025-05-01 03:20:00|8515.5|8512.5|8517|8514|8517.3|8514.3|8515.3|8512.3|5
1746069900000|2025-05-01 03:25:00|8517.3|8514.3|8517.5|8514.5|8517.5|8514.5|8517|8514|0
1746070200000|2025-05-01 03:30:00|8516.5|8513.5|8518|8515|8518|8515|8516|8513|17
1746070500000|2025-05-01 03:35:00|8516.8|8513.8|8516.5|8513.5|8518.8|8515.8|8515|8512|41
1746070800000|2025-05-01 03:40:00|8516.3|8513.3|8516.5|8513.5|8518.8|8515.8|8515.8|8512.8|17
1746071100000|2025-05-01 03:45:00|8517|8514|8516|8513|8517.5|8514.5|8515.3|8512.3|3
1746071400000|2025-05-01 03:50:00|8515.8|8512.8|8515.8|8512.8|8516.3|8513.3|8515.5|8512.5|1
1746071700000|2025-05-01 03:55:00|8515.5|8512.5|8516.3|8513.3|8516.3|8513.3|8515.5|8512.5|0
1746072000000|2025-05-01 04:00:00|8516|8513|8517.5|8514.5|8518|8515|8516|8513|19
1746072300000|2025-05-01 04:05:00|8517.3|8514.3|8516|8513|8517.5|8514.5|8514.3|8511.3|10
1746072600000|2025-05-01 04:10:00|8515.8|8512.8|8514.8|8511.8|8517|8514|8514.8|8511.8|10
1746072900000|2025-05-01 04:15:00|8515|8512|8511.8|8508.8|8515|8512|8511.8|8508.8|15
1746073200000|2025-05-01 04:20:00|8513.8|8510.8|8511.5|8508.5|8513.8|8510.8|8511.5|8508.5|6
1746073500000|2025-05-01 04:25:00|8510.5|8507.5|8509.3|8506.3|8510.5|8507.5|8508|8505|9
1746074400000|2025-05-01 04:40:00|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|4
1746075000000|2025-05-01 04:50:00|8509.8|8506.8|8509.8|8506.8|8509.8|8506.8|8509.8|8506.8|4
1746075300000|2025-05-01 04:55:00|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|2
1746075600000|2025-05-01 05:00:00|8509.3|8506.3|8513.3|8510.3|8513.3|8510.3|8509|8506|32
1746075900000|2025-05-01 05:05:00|8515.3|8512.3|8514.3|8511.3|8515.3|8512.3|8514|8511|8
1746076200000|2025-05-01 05:10:00|8517|8514|8521.3|8518.3|8521.3|8518.3|8517|8514|22
1746076500000|2025-05-01 05:15:00|8521.5|8518.5|8517.3|8514.3|8522.8|8519.8|8517.3|8514.3|22
1746076800000|2025-05-01 05:20:00|8517.5|8514.5|8517.5|8514.5|8517.8|8514.8|8517.5|8514.5|0
1746077100000|2025-05-01 05:25:00|8517.8|8514.8|8521.8|8518.8|8522|8519|8517.5|8514.5|19
1746077400000|2025-05-01 05:30:00|8522.3|8519.3|8522.3|8519.3|8522.3|8519.3|8522.3|8519.3|0
1746077700000|2025-05-01 05:35:00|8522.8|8519.8|8521.5|8518.5|8528.5|8525.5|8519.8|8516.8|47
1746078000000|2025-05-01 05:40:00|8519.5|8516.5|8521.3|8518.3|8525.8|8522.8|8519.3|8516.3|49
1746078300000|2025-05-01 05:45:00|8521.8|8518.8|8519.8|8516.8|8524.3|8521.3|8519.8|8516.8|9
1746078600000|2025-05-01 05:50:00|8519.5|8516.5|8517.3|8514.3|8519.8|8516.8|8517.3|8514.3|23
1746078900000|2025-05-01 05:55:00|8517|8514|8518.5|8515.5|8518.5|8515.5|8516.5|8513.5|12
1746079200000|2025-05-01 06:00:00|8519.3|8516.3|8518|8516|8524.3|8522.3|8518|8515.8|101
1746079500000|2025-05-01 06:05:00|8518.3|8516.3|8517.5|8515.5|8519|8517|8517|8515|13
1746079800000|2025-05-01 06:10:00|8517.8|8515.8|8515.3|8513.3|8520.3|8518.3|8515.3|8513.3|60
1746080100000|2025-05-01 06:15:00|8515.5|8513.5|8516|8514|8517.3|8515.3|8514.5|8512.5|30
1746080400000|2025-05-01 06:20:00|8515.8|8513.8|8512.8|8510.8|8515.8|8513.8|8512.8|8510.8|46
1746080700000|2025-05-01 06:25:00|8513.3|8511.3|8514.8|8512.8|8515.3|8513.3|8512|8510|27
1746081000000|2025-05-01 06:30:00|8515|8513|8521.3|8519.3|8521.3|8519.3|8515|8513|82
1746081300000|2025-05-01 06:35:00|8520.3|8518.3|8518.3|8516.3|8520.5|8518.5|8518|8516|41
1746081600000|2025-05-01 06:40:00|8519|8517|8518.3|8516.3|8519.5|8517.5|8518|8516|48
1746081900000|2025-05-01 06:45:00|8518|8516|8519|8517|8519.3|8517.3|8517|8515|57
1746082200000|2025-05-01 06:50:00|8517.5|8515.5|8517.5|8515.5|8517.5|8515.5|8514.3|8512.3|79
1746082500000|2025-05-01 06:55:00|8518|8516|8512.8|8510.8|8520.5|8518.5|8512.8|8510.8|258
1746082800000|2025-05-01 07:00:00|8512.3|8511.3|8470.5|8469.5|8514.5|8513.5|8468.5|8467.5|1499
1746083100000|2025-05-01 07:05:00|8469.8|8468.8|8478.3|8477.3|8479.5|8478.5|8461|8460|948
1746083400000|2025-05-01 07:10:00|8479.3|8478.3|8486.3|8485.3|8487.5|8486.5|8476.8|8475.8|632
1746083700000|2025-05-01 07:15:00|8486|8485|8491.8|8490.8|8492.8|8491.8|8485.8|8484.8|375
1746084000000|2025-05-01 07:20:00|8491.3|8490.3|8494.5|8493.5|8496.3|8495.3|8490|8489|405
1746084300000|2025-05-01 07:25:00|8495|8494|8489|8488|8495|8494|8485.8|8484.8|455
1746084600000|2025-05-01 07:30:00|8487.8|8486.8|8496.5|8495.5|8497.5|8496.5|8487.5|8486.5|349
1746084900000|2025-05-01 07:35:00|8497|8496|8503|8502|8503.5|8502.5|8495.8|8494.8|393
1746085200000|2025-05-01 07:40:00|8502.8|8501.8|8502.1|8501.1|8504.6|8503.6|8500.8|8499.8|258
1746085500000|2025-05-01 07:45:00|8502.3|8501.3|8491.3|8490.3|8503.8|8502.8|8489.8|8488.8|422
1746085800000|2025-05-01 07:50:00|8491.2|8490.2|8493.2|8492.2|8494.2|8493.2|8487.7|8486.7|247
1746086100000|2025-05-01 07:55:00|8493.7|8492.7|8485.7|8484.7|8493.7|8492.7|8485.2|8484.2|285
1746086400000|2025-05-01 08:00:00|8484.2|8483.2|8484.2|8483.2|8485.7|8484.7|8477.5|8476.5|421
1746086700000|2025-05-01 08:05:00|8485.2|8484.2|8481.2|8480.2|8487|8486|8481.2|8480.2|253
1746087000000|2025-05-01 08:10:00|8481.5|8480.5|8487|8486|8487|8486|8480.5|8479.5|156
1746087300000|2025-05-01 08:15:00|8486.8|8485.8|8492.5|8491.5|8493|8492|8486.3|8485.3|202
1746087600000|2025-05-01 08:20:00|8491.3|8490.3|8493.3|8492.3|8493.3|8492.3|8489.1|8488.1|198
1746087900000|2025-05-01 08:25:00|8493.6|8492.6|8490.8|8489.8|8495.1|8494.1|8490.6|8489.6|178
1746088200000|2025-05-01 08:30:00|8491.6|8490.6|8493.4|8492.4|8494.1|8493.1|8488.6|8487.6|212
1746088500000|2025-05-01 08:35:00|8492.9|8491.9|8497.6|8496.6|8498.9|8497.9|8492.9|8491.9|171
1746088800000|2025-05-01 08:40:00|8496.9|8495.9|8494.9|8493.9|8497.7|8496.7|8494.7|8493.7|181
1746089100000|2025-05-01 08:45:00|8495.2|8494.2|8498.4|8497.4|8499.4|8498.4|8495.2|8494.2|145
1746089400000|2025-05-01 08:50:00|8498.9|8497.9|8495.4|8494.4|8501.9|8500.9|8495.4|8494.4|169
1746089700000|2025-05-01 08:55:00|8495.2|8494.2|8494.4|8493.4|8495.9|8494.9|8492.2|8491.2|129
1746090000000|2025-05-01 09:00:00|8494.2|8493.2|8491.2|8490.2|8494.5|8493.5|8491.2|8490.2|129
1746090300000|2025-05-01 09:05:00|8491|8490|8489.2|8488.2|8492.7|8491.7|8489.2|8488.2|146
1746090600000|2025-05-01 09:10:00|8489.9|8488.9|8491.9|8490.9|8492.4|8491.4|8489.9|8488.9|154
1746090900000|2025-05-01 09:15:00|8492.2|8491.2|8496.4|8495.4|8497.4|8496.4|8492.2|8491.2|200
1746091200000|2025-05-01 09:20:00|8495.8|8494.8|8490.3|8489.3|8495.8|8494.8|8489.3|8488.3|123
1746091500000|2025-05-01 09:25:00|8490.6|8489.6|8491.3|8490.3|8492.3|8491.3|8487.8|8486.8|163
1746091800000|2025-05-01 09:30:00|8491.2|8490.2|8491.7|8490.7|8494.2|8493.2|8490.2|8489.2|171
1746092100000|2025-05-01 09:35:00|8492|8491|8496|8495|8496|8495|8492|8491|90
1746092400000|2025-05-01 09:40:00|8495.3|8494.3|8496.5|8495.5|8497.5|8496.5|8494.8|8493.8|209
1746092700000|2025-05-01 09:45:00|8496.8|8495.8|8499|8498|8499|8498|8496.5|8495.5|145
1746093000000|2025-05-01 09:50:00|8499.3|8498.3|8499.8|8498.8|8500.8|8499.8|8497.8|8496.8|200
1746093300000|2025-05-01 09:55:00|8500.1|8499.1|8494.8|8493.8|8501.1|8500.1|8494.8|8493.8|173
1746093600000|2025-05-01 10:00:00|8495|8494|8493|8492|8496|8495|8492|8491|90
1746093900000|2025-05-01 10:05:00|8492.8|8491.8|8489|8488|8492.8|8491.8|8489|8488|101
1746094200000|2025-05-01 10:10:00|8489.6|8488.6|8491.6|8490.6|8492.1|8491.1|8489.6|8488.6|151
1746094500000|2025-05-01 10:15:00|8490.6|8489.6|8494.1|8493.1|8494.1|8493.1|8490.1|8489.1|189
1746094800000|2025-05-01 10:20:00|8493.1|8492.1|8493.1|8492.1|8494.4|8493.4|8491.4|8490.4|141
1746095100000|2025-05-01 10:25:00|8493.6|8492.6|8491.6|8490.6|8495.1|8494.1|8491.1|8490.1|106
1746095400000|2025-05-01 10:30:00|8492.2|8491.2|8490.7|8489.7|8492.7|8491.7|8487.7|8486.7|200
1746095700000|2025-05-01 10:35:00|8490.2|8489.2|8495.5|8494.5|8496.2|8495.2|8490|8489|92
1746096000000|2025-05-01 10:40:00|8496|8495|8497.2|8496.2|8497.2|8496.2|8491.7|8490.7|138
1746096300000|2025-05-01 10:45:00|8497.5|8496.5|8493.7|8492.7|8497.5|8496.5|8491.7|8490.7|212
1746096600000|2025-05-01 10:50:00|8493.8|8492.8|8496.8|8495.8|8497.8|8496.8|8493.3|8492.3|74
1746096900000|2025-05-01 10:55:00|8497.1|8496.1|8497.8|8496.8|8499.3|8498.3|8495.1|8494.1|131
1746097200000|2025-05-01 11:00:00|8497.1|8496.1|8495.6|8494.6|8497.1|8496.1|8493.1|8492.1|331
1746097500000|2025-05-01 11:05:00|8495.1|8494.1|8500.1|8499.1|8500.1|8499.1|8494.9|8493.9|118
1746097800000|2025-05-01 11:10:00|8500.4|8499.4|8501.4|8500.4|8502.4|8501.4|8500.2|8499.2|149
1746098100000|2025-05-01 11:15:00|8501.7|8500.7|8491.9|8490.9|8502.2|8501.2|8491.9|8490.9|140
1746098400000|2025-05-01 11:20:00|8492.3|8491.3|8488.3|8487.3|8493.3|8492.3|8488.3|8487.3|130
1746098700000|2025-05-01 11:25:00|8488.6|8487.6|8490.8|8489.8|8490.8|8489.8|8488.1|8487.1|114
1746099000000|2025-05-01 11:30:00|8491|8490|8494|8493|8495.5|8494.5|8491|8490|135
1746099300000|2025-05-01 11:35:00|8495|8494|8493.3|8492.3|8495|8494|8492|8491|167
1746099600000|2025-05-01 11:40:00|8492.8|8491.8|8492.3|8491.3|8493.8|8492.8|8491.5|8490.5|123
1746099900000|2025-05-01 11:45:00|8492|8491|8493|8492|8493.5|8492.5|8491.5|8490.5|102
1746100200000|2025-05-01 11:50:00|8493.4|8492.4|8492.2|8491.2|8493.4|8492.4|8490.2|8489.2|143
1746100500000|2025-05-01 11:55:00|8491.9|8490.9|8493.2|8492.2|8493.4|8492.4|8491.7|8490.7|95
1746100800000|2025-05-01 12:00:00|8493.1|8492.1|8489.1|8488.1|8493.1|8492.1|8487.8|8486.8|161
1746101100000|2025-05-01 12:05:00|8488.6|8487.6|8483.8|8482.8|8488.8|8487.8|8483.8|8482.8|262
1746101400000|2025-05-01 12:10:00|8484.4|8483.4|8488.4|8487.4|8491.2|8490.2|8484.2|8483.2|199
1746101700000|2025-05-01 12:15:00|8488.9|8487.9|8484.7|8483.7|8489.4|8488.4|8484.4|8483.4|264
1746102000000|2025-05-01 12:20:00|8483.7|8482.7|8486.7|8485.7|8486.9|8485.9|8482.9|8481.9|266
1746102300000|2025-05-01 12:25:00|8486.4|8485.4|8483.4|8482.4|8487.4|8486.4|8482.9|8481.9|238
1746102600000|2025-05-01 12:30:00|8483.7|8482.7|8478.2|8477.2|8483.7|8482.7|8473.5|8472.5|390
1746102900000|2025-05-01 12:35:00|8478|8477|8477.7|8476.7|8480|8479|8474.5|8473.5|436
1746103200000|2025-05-01 12:40:00|8477.6|8476.6|8480.1|8479.1|8483.6|8482.6|8477.6|8476.6|250
1746103500000|2025-05-01 12:45:00|8480.4|8479.4|8481.6|8480.6|8482.9|8481.9|8478.9|8477.9|192
1746103800000|2025-05-01 12:50:00|8481.9|8480.9|8483.1|8482.1|8484.6|8483.6|8480.4|8479.4|186
1746104100000|2025-05-01 12:55:00|8483.9|8482.9|8484.4|8483.4|8485.4|8484.4|8482.1|8481.1|154
1746104400000|2025-05-01 13:00:00|8484.7|8483.7|8480.9|8479.9|8484.7|8483.7|8477.7|8476.7|223
1746104700000|2025-05-01 13:05:00|8481.9|8480.9|8482.4|8481.4|8484.7|8483.7|8480.4|8479.4|155
1746105000000|2025-05-01 13:10:00|8482.1|8481.1|8484.6|8483.6|8485.6|8484.6|8480.4|8479.4|131
1746105300000|2025-05-01 13:15:00|8484.1|8483.1|8483.1|8482.1|8484.1|8483.1|8479.9|8478.9|174
1746105600000|2025-05-01 13:20:00|8483.6|8482.6|8486.9|8485.9|8486.9|8485.9|8482.6|8481.6|126
1746105900000|2025-05-01 13:25:00|8486.6|8485.6|8485.1|8484.1|8489.9|8488.9|8485.1|8484.1|317
1746106200000|2025-05-01 13:30:00|8484.7|8483.7|8475.2|8474.2|8485.7|8484.7|8471.7|8470.7|643
1746106500000|2025-05-01 13:35:00|8474.2|8473.2|8480.2|8479.2|8484.7|8483.7|8470.5|8469.5|453
1746106800000|2025-05-01 13:40:00|8481|8480|8484.5|8483.5|8486|8485|8480|8479|460
1746107100000|2025-05-01 13:45:00|8484.3|8483.3|8485.3|8484.3|8485.3|8484.3|8477.5|8476.5|330
1746107400000|2025-05-01 13:50:00|8485.1|8484.1|8481.3|8480.3|8486.8|8485.8|8479.1|8478.1|425
1746107700000|2025-05-01 13:55:00|8481.1|8480.1|8469.1|8468.1|8481.1|8480.1|8468.8|8467.8|375
1746108000000|2025-05-01 14:00:00|8469.6|8468.6|8479.8|8478.8|8480.6|8479.6|8469.6|8468.6|534
1746108300000|2025-05-01 14:05:00|8480.8|8479.8|8486.3|8485.3|8492.8|8491.8|8480.8|8479.8|498
1746108600000|2025-05-01 14:10:00|8485.1|8484.1|8492.1|8491.1|8492.9|8491.9|8483.1|8482.1|398
1746108900000|2025-05-01 14:15:00|8492.4|8491.4|8490.1|8489.1|8492.6|8491.6|8487.6|8486.6|312
1746109200000|2025-05-01 14:20:00|8490.4|8489.4|8493.1|8492.1|8494.1|8493.1|8489.4|8488.4|197
1746109500000|2025-05-01 14:25:00|8492.6|8491.6|8492.1|8491.1|8495.6|8494.6|8489.6|8488.6|333
1746109800000|2025-05-01 14:30:00|8492.6|8491.6|8487.1|8486.1|8493.4|8492.4|8485.1|8484.1|307
1746110100000|2025-05-01 14:35:00|8486.9|8485.9|8490.6|8489.6|8491.6|8490.6|8484.6|8483.6|261
1746110400000|2025-05-01 14:40:00|8490.9|8489.9|8490.7|8489.7|8496.4|8495.4|8490.7|8489.7|294
1746110700000|2025-05-01 14:45:00|8490.2|8489.2|8487.4|8486.4|8490.9|8489.9|8486.9|8485.9|194
1746111000000|2025-05-01 14:50:00|8487.2|8486.2|8490.9|8489.9|8490.9|8489.9|8485.2|8484.2|343
1746111300000|2025-05-01 14:55:00|8490.4|8489.4|8492.2|8491.2|8494.9|8493.9|8490.4|8489.4|173
1746111600000|2025-05-01 15:00:00|8492.1|8491.1|8496.1|8495.1|8496.3|8495.3|8492.1|8491.1|330
1746111900000|2025-05-01 15:05:00|8496.6|8495.6|8498.8|8497.8|8500.6|8499.6|8496.6|8495.6|199
1746112200000|2025-05-01 15:10:00|8498.7|8497.7|8501|8500|8503|8502|8498|8497|199
1746112500000|2025-05-01 15:15:00|8500.7|8499.7|8501.2|8500.2|8505.2|8504.2|8499.2|8498.2|569
1746112800000|2025-05-01 15:20:00|8501.3|8500.3|8501.3|8500.3|8502.6|8501.6|8499.8|8498.8|267
1746113100000|2025-05-01 15:25:00|8501.6|8500.6|8499.1|8497.1|8505.3|8504.3|8499.1|8497.1|1850
1746113400000|2025-05-01 15:30:00|8498.8|8496.8|8496.8|8494.8|8502.8|8500.8|8487.3|8485.3|2985
1746113700000|2025-05-01 15:35:00|8496.6|8494.6|8495.3|8493.3|8500.8|8498.8|8494.3|8492.3|684
1746114000000|2025-05-01 15:40:00|8496.3|8494.3|8489.3|8487.3|8498.3|8496.3|8489.3|8487.3|278
1746114300000|2025-05-01 15:45:00|8488.8|8486.8|8486.8|8484.8|8492.3|8490.3|8486.8|8484.8|324
1746114600000|2025-05-01 15:50:00|8486.6|8484.6|8481.3|8479.3|8486.8|8484.8|8481.3|8479.3|335
1746114900000|2025-05-01 15:55:00|8480.8|8478.8|8471.6|8469.6|8480.8|8478.8|8467.3|8465.3|745
1746115200000|2025-05-01 16:00:00|8471.3|8469.3|8469.8|8467.8|8475.3|8473.3|8468.3|8466.3|382
1746115500000|2025-05-01 16:05:00|8470.3|8468.3|8474.8|8472.8|8475.8|8473.8|8470.3|8468.3|277
1746115800000|2025-05-01 16:10:00|8474.3|8472.3|8466.3|8464.3|8474.3|8472.3|8466.1|8464.1|152
1746116100000|2025-05-01 16:15:00|8466.6|8464.6|8462.1|8460.1|8466.6|8464.6|8456.8|8454.8|242
1746116400000|2025-05-01 16:20:00|8461.3|8459.3|8460.6|8458.6|8464.1|8462.1|8459.1|8457.1|72
1746116700000|2025-05-01 16:25:00|8460.3|8458.3|8463.3|8461.3|8466.8|8464.8|8459.3|8457.3|90
1746117000000|2025-05-01 16:30:00|8462.8|8460.8|8463.3|8461.3|8464.8|8462.8|8461.6|8459.6|91
1746117300000|2025-05-01 16:35:00|8462.3|8460.3|8461.8|8459.8|8463.6|8461.6|8460.8|8458.8|103
1746117600000|2025-05-01 16:40:00|8461.3|8459.3|8459.8|8457.8|8462.1|8460.1|8454.3|8452.3|157
1746117900000|2025-05-01 16:45:00|8459.1|8457.1|8453.8|8451.8|8459.1|8457.1|8452.8|8450.8|133
1746118200000|2025-05-01 16:50:00|8453.6|8451.6|8454.6|8452.6|8456.3|8454.3|8449.8|8447.8|187
1746118500000|2025-05-01 16:55:00|8454.8|8452.8|8453.1|8451.1|8457.3|8455.3|8452.8|8450.8|53
1746118800000|2025-05-01 17:00:00|8452.8|8450.8|8468.6|8466.6|8468.6|8466.6|8452.8|8450.8|169
1746119100000|2025-05-01 17:05:00|8468.8|8466.8|8478.8|8476.8|8478.8|8476.8|8467.6|8465.6|199
1746119400000|2025-05-01 17:10:00|8478.6|8476.6|8479.1|8477.1|8481.1|8479.1|8478.6|8476.6|98
1746119700000|2025-05-01 17:15:00|8479.3|8477.3|8477.3|8475.3|8481.3|8479.3|8476.8|8474.8|121
1746120000000|2025-05-01 17:20:00|8477.1|8475.1|8479.1|8477.1|8480.1|8478.1|8474.8|8472.8|41
1746120300000|2025-05-01 17:25:00|8479.6|8477.6|8478.1|8476.1|8481.6|8479.6|8476.1|8474.1|38
1746120600000|2025-05-01 17:30:00|8478.6|8476.6|8483.3|8481.3|8483.3|8481.3|8477.3|8475.3|42
1746120900000|2025-05-01 17:35:00|8483.6|8481.6|8481.3|8479.3|8483.6|8481.6|8481.3|8479.3|50
1746121200000|2025-05-01 17:40:00|8481.6|8479.6|8475.3|8473.3|8481.6|8479.6|8473.8|8471.8|78
1746121500000|2025-05-01 17:45:00|8475.6|8473.6|8479.3|8477.3|8479.3|8477.3|8474.8|8472.8|60
1746121800000|2025-05-01 17:50:00|8480.1|8478.1|8478.3|8476.3|8481.8|8479.8|8476.3|8474.3|43
1746122100000|2025-05-01 17:55:00|8479.1|8477.1|8477.6|8475.6|8480.1|8478.1|8476.8|8474.8|63
1746122400000|2025-05-01 18:00:00|8477.8|8475.8|8485.1|8483.1|8485.1|8483.1|8477.1|8475.1|77
1746122700000|2025-05-01 18:05:00|8484.8|8482.8|8488.6|8486.6|8490.8|8488.8|8484.1|8482.1|53
1746123000000|2025-05-01 18:10:00|8488.3|8486.3|8490.1|8488.1|8490.6|8488.6|8487.6|8485.6|30
1746123300000|2025-05-01 18:15:00|8490.3|8488.3|8493.8|8491.8|8493.8|8491.8|8489.8|8487.8|42
1746123600000|2025-05-01 18:20:00|8493.1|8491.1|8492.1|8490.1|8495.1|8493.1|8491.6|8489.6|136
1746123900000|2025-05-01 18:25:00|8492.3|8490.3|8493.3|8491.3|8494.1|8492.1|8489.8|8487.8|53
1746124200000|2025-05-01 18:30:00|8493.8|8491.8|8495.8|8493.8|8496.3|8494.3|8493.3|8491.3|92
1746124500000|2025-05-01 18:35:00|8495.6|8493.6|8497.3|8495.3|8499.1|8497.1|8495.3|8493.3|173
1746124800000|2025-05-01 18:40:00|8497.6|8495.6|8501.3|8499.3|8502.1|8500.1|8497.6|8495.6|160
1746125100000|2025-05-01 18:45:00|8501.6|8499.6|8500.1|8498.1|8504.6|8502.6|8498.3|8496.3|313
1746125400000|2025-05-01 18:50:00|8500.3|8498.3|8494.8|8492.8|8501.1|8499.1|8494.3|8492.3|101
1746125700000|2025-05-01 18:55:00|8495.6|8493.6|8492.6|8490.6|8496.8|8494.8|8492.3|8490.3|51
1746126000000|2025-05-01 19:00:00|8492.8|8490.8|8494.3|8492.3|8494.3|8492.3|8490.3|8488.3|62
1746126300000|2025-05-01 19:05:00|8493.8|8491.8|8490.3|8488.3|8494.1|8492.1|8489.8|8487.8|56
1746126600000|2025-05-01 19:10:00|8490.1|8488.1|8488.8|8486.8|8490.1|8488.1|8485.8|8483.8|62
1746126900000|2025-05-01 19:15:00|8489.1|8487.1|8488.6|8486.6|8489.8|8487.8|8486.8|8484.8|77
1746127200000|2025-05-01 19:20:00|8488.8|8486.8|8493.1|8491.1|8493.8|8491.8|8488.8|8486.8|28
1746127500000|2025-05-01 19:25:00|8492.6|8490.6|8496.3|8494.3|8496.3|8494.3|8492.3|8490.3|16
1746127800000|2025-05-01 19:30:00|8496.6|8494.6|8491.3|8489.3|8496.8|8494.8|8489.8|8487.8|149
1746128100000|2025-05-01 19:35:00|8490.8|8488.8|8491.1|8489.1|8493.3|8491.3|8489.3|8487.3|91
1746128400000|2025-05-01 19:40:00|8490.8|8488.8|8490.3|8488.3|8492.6|8490.6|8489.8|8487.8|30
1746128700000|2025-05-01 19:45:00|8491.6|8489.6|8499.3|8497.3|8500.3|8498.3|8491.6|8489.6|164
1746129000000|2025-05-01 19:50:00|8499.8|8497.8|8489.6|8487.6|8499.8|8497.8|8486.6|8484.6|386
1746129300000|2025-05-01 19:55:00|8489.1|8487.1|8471.7|8467.7|8489.1|8487.1|8470.6|8467.7|641
1746129600000|2025-05-01 20:00:00|8471.8|8467.8|8461|8457|8479.8|8475.8|8461|8457|0
1746129900000|2025-05-01 20:05:00|8460.9|8456.9|8460.9|8456.9|8463.8|8459.8|8458.8|8454.8|0
1746130200000|2025-05-01 20:10:00|8461|8457|8462.9|8458.9|8463.7|8459.7|8458.3|8454.3|0
1746130500000|2025-05-01 20:15:00|8462.8|8458.8|8466.4|8462.4|8469|8465|8462.4|8458.4|0
1746130800000|2025-05-01 20:20:00|8466.2|8462.2|8470.6|8466.6|8471.8|8467.8|8465.7|8461.7|0
1746131100000|2025-05-01 20:25:00|8470.4|8466.4|8469.7|8465.7|8470.7|8466.7|8467.6|8463.6|0
1746131400000|2025-05-01 20:30:00|8469.6|8465.6|8467.4|8463.4|8474.4|8470.4|8465.7|8461.7|0
1746131700000|2025-05-01 20:35:00|8467.3|8463.3|8466.4|8462.4|8468.8|8464.8|8465|8461|0
1746132000000|2025-05-01 20:40:00|8466.6|8462.6|8463.1|8459.1|8467.4|8463.4|8462.9|8458.9|0
1746132300000|2025-05-01 20:45:00|8463.2|8459.2|8466|8462|8467.2|8463.2|8461.9|8457.9|0
1746132600000|2025-05-01 20:50:00|8466.2|8462.2|8466.6|8462.6|8467.1|8463.1|8464.6|8460.6|0
1746132900000|2025-05-01 20:55:00|8466.4|8462.4|8468.1|8464.1|8468.7|8464.7|8464.7|8460.7|0
1746133200000|2025-05-01 21:00:00|8468|8464|8468.7|8464.7|8468.9|8464.9|8465.9|8461.9|0
1746133500000|2025-05-01 21:05:00|8468.9|8464.9|8468.6|8464.6|8469.5|8465.5|8468.6|8464.6|0
1746133800000|2025-05-01 21:10:00|8468.7|8464.7|8469.5|8465.5|8470.4|8466.4|8467.7|8463.7|0
1746134100000|2025-05-01 21:15:00|8469.4|8465.4|8470.7|8466.7|8471.5|8467.5|8469.2|8465.2|0
1746134400000|2025-05-01 21:20:00|8471|8467|8471.9|8467.9|8473.6|8469.6|8470.7|8466.7|0
1746134700000|2025-05-01 21:25:00|8471.8|8467.8|8472.5|8468.5|8473.9|8469.9|8471.5|8467.5|0
1746135000000|2025-05-01 21:30:00|8472.8|8468.8|8474.7|8470.7|8475|8471|8472.8|8468.8|0
1746135300000|2025-05-01 21:35:00|8474.6|8470.6|8472.9|8468.9|8474.6|8470.6|8472.3|8468.3|0
1746135600000|2025-05-01 21:40:00|8472.8|8468.8|8470.8|8466.8|8472.8|8468.8|8470.4|8466.4|0
1746135900000|2025-05-01 21:45:00|8470.9|8466.9|8468.1|8464.1|8471.4|8467.4|8468|8464|0
1746136200000|2025-05-01 21:50:00|8468.2|8464.2|8468.9|8464.9|8468.9|8464.9|8467.8|8463.8|0
1746136500000|2025-05-01 21:55:00|8468.7|8464.7|8469.1|8465.1|8469.5|8465.5|8468|8464|0
1746136800000|2025-05-01 22:00:00|8468.7|8464.7|8465.8|8461.8|8470.4|8466.4|8464.7|8460.7|0
1746137100000|2025-05-01 22:05:00|8465.7|8461.7|8466.8|8462.8|8467.6|8463.6|8464.5|8460.5|0
1746137400000|2025-05-01 22:10:00|8466.9|8462.9|8469.9|8465.9|8470.4|8466.4|8466.6|8462.6|0
1746137700000|2025-05-01 22:15:00|8469.8|8465.8|8471.1|8467.1|8471.9|8467.9|8469.5|8465.5|0
1746138000000|2025-05-01 22:20:00|8471|8467|8470.1|8466.1|8471.2|8467.2|8470|8466|0
1746138300000|2025-05-01 22:25:00|8470.2|8466.2|8470.7|8466.7|8470.8|8466.8|8469.8|8465.8|0
1746138600000|2025-05-01 22:30:00|8470.8|8466.8|8471.3|8467.3|8471.3|8467.3|8468.9|8464.9|0
1746138900000|2025-05-01 22:35:00|8471.2|8467.2|8471.5|8467.5|8471.6|8467.6|8470.1|8466.1|0
1746139200000|2025-05-01 22:40:00|8471.6|8467.6|8470.9|8466.9|8472.1|8468.1|8470|8466|0
1746139500000|2025-05-01 22:45:00|8471|8467|8470.3|8466.3|8471|8467|8469.8|8465.8|0
1746139800000|2025-05-01 22:50:00|8470.4|8466.4|8470.2|8466.2|8471|8467|8469.3|8465.3|0
1746140100000|2025-05-01 22:55:00|8470.1|8466.1|8470.4|8466.4|8470.9|8466.9|8469.6|8465.6|0
1746140400000|2025-05-01 23:00:00|8470.3|8466.3|8471.7|8467.7|8472.1|8468.1|8469.5|8465.5|0
1746140700000|2025-05-01 23:05:00|8471.6|8467.6|8471|8467|8471.7|8467.7|8470.8|8466.8|0
1746141000000|2025-05-01 23:10:00|8470.9|8466.9|8469|8465|8471.1|8467.1|8468.7|8464.7|0
1746141300000|2025-05-01 23:15:00|8469.1|8465.1|8472.1|8468.1|8472.1|8468.1|8469.1|8465.1|0
1746141600000|2025-05-01 23:20:00|8472|8468|8475.7|8471.7|8476.1|8472.1|8471.6|8467.6|0
1746141900000|2025-05-01 23:25:00|8475.5|8471.5|8475.3|8471.3|8476.3|8472.3|8474.4|8470.4|0
1746142200000|2025-05-01 23:30:00|8475.2|8471.2|8472.7|8468.7|8475.4|8471.4|8472.4|8468.4|0
1746142500000|2025-05-01 23:35:00|8472.6|8468.6|8473|8469|8473.8|8469.8|8472.6|8468.6|0
1746142800000|2025-05-01 23:40:00|8472.9|8468.9|8473|8469|8474.2|8470.2|8472.9|8468.9|0
1746143100000|2025-05-01 23:45:00|8473.1|8469.1|8464.8|8460.8|8473.4|8469.4|8464.6|8460.6|0
1746143400000|2025-05-01 23:50:00|8465|8461|8466.9|8462.9|8466.9|8462.9|8464|8460|0
1746143700000|2025-05-01 23:55:00|8467|8463|8468.2|8464.2|8469.6|8465.6|8467|8463|0
1746057600000|2025-05-01 00:00:00|8523.6|8519.6|8504.5|8501.5|8523.8|8519.8|8491|8488|185
1746057900000|2025-05-01 00:05:00|8505|8502|8505.5|8502.5|8507.3|8504.3|8504|8501|42
1746058200000|2025-05-01 00:10:00|8504.8|8501.8|8508.8|8505.8|8509.8|8506.8|8504.5|8501.5|25
1746058500000|2025-05-01 00:15:00|8508.5|8505.5|8509|8506|8511.8|8508.8|8507.8|8504.8|15
1746058800000|2025-05-01 00:20:00|8509.3|8506.3|8508.8|8505.8|8509.8|8506.8|8508|8505|8
1746059100000|2025-05-01 00:25:00|8508.5|8505.5|8507|8504|8510.8|8507.8|8506.3|8503.3|9
1746059400000|2025-05-01 00:30:00|8507.3|8504.3|8506.8|8503.8|8509|8506|8503.3|8500.3|13
1746059700000|2025-05-01 00:35:00|8506.5|8503.5|8504.3|8501.3|8506.5|8503.5|8502.3|8499.3|20
1746060000000|2025-05-01 00:40:00|8503.8|8500.8|8506.5|8503.5|8506.5|8503.5|8502.8|8499.8|7
1746060300000|2025-05-01 00:45:00|8504.8|8501.8|8504.5|8501.5|8506|8503|8504|8501|9
1746060600000|2025-05-01 00:50:00|8505|8502|8504.3|8501.3|8506|8503|8503.8|8500.8|4
1746060900000|2025-05-01 00:55:00|8504|8501|8504.3|8501.3|8504.3|8501.3|8503.8|8500.8|0
1746061200000|2025-05-01 01:00:00|8504|8501|8509.8|8506.8|8511|8508|8504|8501|17
1746061500000|2025-05-01 01:05:00|8505.5|8502.5|8502.8|8499.8|8507.5|8504.5|8502.8|8499.8|33
1746061800000|2025-05-01 01:10:00|8504.3|8501.3|8507.8|8504.8|8507.8|8504.8|8503.5|8500.5|13
1746062100000|2025-05-01 01:15:00|8508|8505|8511.8|8508.8|8511.8|8508.8|8508|8505|3
1746062400000|2025-05-01 01:20:00|8512.5|8509.5|8511|8508|8515.3|8512.3|8509|8506|26
1746062700000|2025-05-01 01:25:00|8511.3|8508.3|8510.8|8507.8|8514|8511|8510.8|8507.8|12
1746063000000|2025-05-01 01:30:00|8510.5|8507.5|8518|8515|8521.3|8518.3|8509.8|8506.8|73
1746063300000|2025-05-01 01:35:00|8517.8|8514.8|8517.8|8514.8|8518|8515|8517.5|8514.5|0
1746063600000|2025-05-01 01:40:00|8517.5|8514.5|8519|8516|8521.8|8518.8|8517.5|8514.5|11
1746063900000|2025-05-01 01:45:00|8519.3|8516.3|8520|8517|8523.3|8520.3|8517.5|8514.5|37
1746064200000|2025-05-01 01:50:00|8519.5|8516.5|8519.5|8516.5|8519.5|8516.5|8519.5|8516.5|0
1746064500000|2025-05-01 01:55:00|8519.8|8516.8|8520|8517|8520|8517|8519|8516|1
1746064800000|2025-05-01 02:00:00|8520.3|8517.3|8521|8518|8521.5|8518.5|8520|8517|17
1746065100000|2025-05-01 02:05:00|8520.8|8517.8|8521.8|8518.8|8522|8519|8520.3|8517.3|9
1746065400000|2025-05-01 02:10:00|8521.5|8518.5|8521|8518|8521.5|8518.5|8520.8|8517.8|0
1746065700000|2025-05-01 02:15:00|8520.8|8517.8|8523.5|8520.5|8523.5|8520.5|8520.8|8517.8|0
1746066000000|2025-05-01 02:20:00|8524|8521|8523.5|8520.5|8525.5|8522.5|8521.3|8518.3|46
1746066300000|2025-05-01 02:25:00|8523.3|8520.3|8523.3|8520.3|8524|8521|8521.5|8518.5|20
1746066600000|2025-05-01 02:30:00|8523.5|8520.5|8521.8|8518.8|8524|8521|8521.5|8518.5|2
1746066900000|2025-05-01 02:35:00|8521.5|8518.5|8522.5|8519.5|8523.5|8520.5|8521.5|8518.5|2
1746067200000|2025-05-01 02:40:00|8522.8|8519.8|8522|8519|8523.5|8520.5|8520.8|8517.8|9
1746067500000|2025-05-01 02:45:00|8522.5|8519.5|8518.8|8515.8|8523|8520|8518.5|8515.5|9
1746067800000|2025-05-01 02:50:00|8519|8516|8517.5|8514.5|8519|8516|8517.5|8514.5|0
1746068400000|2025-05-01 03:00:00|8517|8514|8516|8513|8517|8514|8514|8511|10
1746068700000|2025-05-01 03:05:00|8516.3|8513.3|8517.5|8514.5|8518.3|8515.3|8516.3|8513.3|13
1746069000000|2025-05-01 03:10:00|8517.3|8514.3|8516.3|8513.3|8517.3|8514.3|8516|8513|2
1746069300000|2025-05-01 03:15:00|8515.8|8512.8|8515.3|8512.3|8515.8|8512.8|8515.3|8512.3|0
1746069600000|2025-05-01 03:20:00|8515.5|8512.5|8517|8514|8517.3|8514.3|8515.3|8512.3|5
1746069900000|2025-05-01 03:25:00|8517.3|8514.3|8517.5|8514.5|8517.5|8514.5|8517|8514|0
1746070200000|2025-05-01 03:30:00|8516.5|8513.5|8518|8515|8518|8515|8516|8513|17
1746070500000|2025-05-01 03:35:00|8516.8|8513.8|8516.5|8513.5|8518.8|8515.8|8515|8512|41
1746070800000|2025-05-01 03:40:00|8516.3|8513.3|8516.5|8513.5|8518.8|8515.8|8515.8|8512.8|17
1746071100000|2025-05-01 03:45:00|8517|8514|8516|8513|8517.5|8514.5|8515.3|8512.3|3
1746071400000|2025-05-01 03:50:00|8515.8|8512.8|8515.8|8512.8|8516.3|8513.3|8515.5|8512.5|1
1746071700000|2025-05-01 03:55:00|8515.5|8512.5|8516.3|8513.3|8516.3|8513.3|8515.5|8512.5|0
1746072000000|2025-05-01 04:00:00|8516|8513|8517.5|8514.5|8518|8515|8516|8513|19
1746072300000|2025-05-01 04:05:00|8517.3|8514.3|8516|8513|8517.5|8514.5|8514.3|8511.3|10
1746072600000|2025-05-01 04:10:00|8515.8|8512.8|8514.8|8511.8|8517|8514|8514.8|8511.8|10
1746072900000|2025-05-01 04:15:00|8515|8512|8511.8|8508.8|8515|8512|8511.8|8508.8|15
1746073200000|2025-05-01 04:20:00|8513.8|8510.8|8511.5|8508.5|8513.8|8510.8|8511.5|8508.5|6
1746073500000|2025-05-01 04:25:00|8510.5|8507.5|8509.3|8506.3|8510.5|8507.5|8508|8505|9
1746074400000|2025-05-01 04:40:00|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|4
1746075000000|2025-05-01 04:50:00|8509.8|8506.8|8509.8|8506.8|8509.8|8506.8|8509.8|8506.8|4
1746075300000|2025-05-01 04:55:00|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|8509.5|8506.5|2
1746075600000|2025-05-01 05:00:00|8509.3|8506.3|8513.3|8510.3|8513.3|8510.3|8509|8506|32
1746075900000|2025-05-01 05:05:00|8515.3|8512.3|8514.3|8511.3|8515.3|8512.3|8514|8511|8
1746076200000|2025-05-01 05:10:00|8517|8514|8521.3|8518.3|8521.3|8518.3|8517|8514|22
1746076500000|2025-05-01 05:15:00|8521.5|8518.5|8517.3|8514.3|8522.8|8519.8|8517.3|8514.3|22
1746076800000|2025-05-01 05:20:00|8517.5|8514.5|8517.5|8514.5|8517.8|8514.8|8517.5|8514.5|0
1746077100000|2025-05-01 05:25:00|8517.8|8514.8|8521.8|8518.8|8522|8519|8517.5|8514.5|19
1746077400000|2025-05-01 05:30:00|8522.3|8519.3|8522.3|8519.3|8522.3|8519.3|8522.3|8519.3|0
1746077700000|2025-05-01 05:35:00|8522.8|8519.8|8521.5|8518.5|8528.5|8525.5|8519.8|8516.8|47
1746078000000|2025-05-01 05:40:00|8519.5|8516.5|8521.3|8518.3|8525.8|8522.8|8519.3|8516.3|49
1746078300000|2025-05-01 05:45:00|8521.8|8518.8|8519.8|8516.8|8524.3|8521.3|8519.8|8516.8|9
1746078600000|2025-05-01 05:50:00|8519.5|8516.5|8517.3|8514.3|8519.8|8516.8|8517.3|8514.3|23
1746078900000|2025-05-01 05:55:00|8517|8514|8518.5|8515.5|8518.5|8515.5|8516.5|8513.5|12
1746079200000|2025-05-01 06:00:00|8519.3|8516.3|8518|8516|8524.3|8522.3|8518|8515.8|101
1746079500000|2025-05-01 06:05:00|8518.3|8516.3|8517.5|8515.5|8519|8517|8517|8515|13
1746079800000|2025-05-01 06:10:00|8517.8|8515.8|8515.3|8513.3|8520.3|8518.3|8515.3|8513.3|60
1746080100000|2025-05-01 06:15:00|8515.5|8513.5|8516|8514|8517.3|8515.3|8514.5|8512.5|30
1746080400000|2025-05-01 06:20:00|8515.8|8513.8|8512.8|8510.8|8515.8|8513.8|8512.8|8510.8|46
1746080700000|2025-05-01 06:25:00|8513.3|8511.3|8514.8|8512.8|8515.3|8513.3|8512|8510|27
1746081000000|2025-05-01 06:30:00|8515|8513|8521.3|8519.3|8521.3|8519.3|8515|8513|82
1746081300000|2025-05-01 06:35:00|8520.3|8518.3|8518.3|8516.3|8520.5|8518.5|8518|8516|41
1746081600000|2025-05-01 06:40:00|8519|8517|8518.3|8516.3|8519.5|8517.5|8518|8516|48
1746081900000|2025-05-01 06:45:00|8518|8516|8519|8517|8519.3|8517.3|8517|8515|57
1746082200000|2025-05-01 06:50:00|8517.5|8515.5|8517.5|8515.5|8517.5|8515.5|8514.3|8512.3|79
1746082500000|2025-05-01 06:55:00|8518|8516|8512.8|8510.8|8520.5|8518.5|8512.8|8510.8|258
1746082800000|2025-05-01 07:00:00|8512.3|8511.3|8470.5|8469.5|8514.5|8513.5|8468.5|8467.5|1499
1746083100000|2025-05-01 07:05:00|8469.8|8468.8|8478.3|8477.3|8479.5|8478.5|8461|8460|948
1746083400000|2025-05-01 07:10:00|8479.3|8478.3|8486.3|8485.3|8487.5|8486.5|8476.8|8475.8|632
1746083700000|2025-05-01 07:15:00|8486|8485|8491.8|8490.8|8492.8|8491.8|8485.8|8484.8|375
1746084000000|2025-05-01 07:20:00|8491.3|8490.3|8494.5|8493.5|8496.3|8495.3|8490|8489|405
1746084300000|2025-05-01 07:25:00|8495|8494|8489|8488|8495|8494|8485.8|8484.8|455
1746084600000|2025-05-01 07:30:00|8487.8|8486.8|8496.5|8495.5|8497.5|8496.5|8487.5|8486.5|349
1746084900000|2025-05-01 07:35:00|8497|8496|8503|8502|8503.5|8502.5|8495.8|8494.8|393
1746085200000|2025-05-01 07:40:00|8502.8|8501.8|8502.1|8501.1|8504.6|8503.6|8500.8|8499.8|258
1746085500000|2025-05-01 07:45:00|8502.3|8501.3|8491.3|8490.3|8503.8|8502.8|8489.8|8488.8|422
1746085800000|2025-05-01 07:50:00|8491.2|8490.2|8493.2|8492.2|8494.2|8493.2|8487.7|8486.7|247
1746086100000|2025-05-01 07:55:00|8493.7|8492.7|8485.7|8484.7|8493.7|8492.7|8485.2|8484.2|285
1746086400000|2025-05-01 08:00:00|8484.2|8483.2|8484.2|8483.2|8485.7|8484.7|8477.5|8476.5|421
1746086700000|2025-05-01 08:05:00|8485.2|8484.2|8481.2|8480.2|8487|8486|8481.2|8480.2|253
1746087000000|2025-05-01 08:10:00|8481.5|8480.5|8487|8486|8487|8486|8480.5|8479.5|156
1746087300000|2025-05-01 08:15:00|8486.8|8485.8|8492.5|8491.5|8493|8492|8486.3|8485.3|202
1746087600000|2025-05-01 08:20:00|8491.3|8490.3|8493.3|8492.3|8493.3|8492.3|8489.1|8488.1|198
1746087900000|2025-05-01 08:25:00|8493.6|8492.6|8490.8|8489.8|8495.1|8494.1|8490.6|8489.6|178
1746088200000|2025-05-01 08:30:00|8491.6|8490.6|8493.4|8492.4|8494.1|8493.1|8488.6|8487.6|212
1746088500000|2025-05-01 08:35:00|8492.9|8491.9|8497.6|8496.6|8498.9|8497.9|8492.9|8491.9|171
1746088800000|2025-05-01 08:40:00|8497|8496|8495|8494|8497.8|8496.8|8494.8|8493.8|181
1746089100000|2025-05-01 08:45:00|8495.3|8494.3|8498.5|8497.5|8499.5|8498.5|8495.3|8494.3|145
1746089400000|2025-05-01 08:50:00|8498.9|8497.9|8495.4|8494.4|8501.9|8500.9|8495.4|8494.4|169
1746089700000|2025-05-01 08:55:00|8495.2|8494.2|8494.4|8493.4|8495.9|8494.9|8492.2|8491.2|129
1746090000000|2025-05-01 09:00:00|8494.2|8493.2|8491.2|8490.2|8494.5|8493.5|8491.2|8490.2|129
1746090300000|2025-05-01 09:05:00|8491|8490|8489.2|8488.2|8492.7|8491.7|8489.2|8488.2|146
1746090600000|2025-05-01 09:10:00|8489.9|8488.9|8491.9|8490.9|8492.4|8491.4|8489.9|8488.9|154
1746090900000|2025-05-01 09:15:00|8492.2|8491.2|8496.4|8495.4|8497.4|8496.4|8492.2|8491.2|200
1746091200000|2025-05-01 09:20:00|8495.8|8494.8|8490.3|8489.3|8495.8|8494.8|8489.3|8488.3|123
1746091500000|2025-05-01 09:25:00|8490.6|8489.6|8491.3|8490.3|8492.3|8491.3|8487.8|8486.8|163
1746091800000|2025-05-01 09:30:00|8491.2|8490.2|8491.7|8490.7|8494.2|8493.2|8490.2|8489.2|171
1746092100000|2025-05-01 09:35:00|8492|8491|8496|8495|8496|8495|8492|8491|90
1746092400000|2025-05-01 09:40:00|8495.3|8494.3|8496.5|8495.5|8497.5|8496.5|8494.8|8493.8|209
1746092700000|2025-05-01 09:45:00|8496.8|8495.8|8499|8498|8499|8498|8496.5|8495.5|145
1746093000000|2025-05-01 09:50:00|8499.3|8498.3|8499.8|8498.8|8500.8|8499.8|8497.8|8496.8|200
1746093300000|2025-05-01 09:55:00|8500.1|8499.1|8494.8|8493.8|8501.1|8500.1|8494.8|8493.8|173
1746093600000|2025-05-01 10:00:00|8495.1|8494.1|8493.1|8492.1|8496.1|8495.1|8492.1|8491.1|90
1746093900000|2025-05-01 10:05:00|8492.9|8491.9|8489.1|8488.1|8492.9|8491.9|8489.1|8488.1|101
1746094200000|2025-05-01 10:10:00|8489.6|8488.6|8491.6|8490.6|8492.1|8491.1|8489.6|8488.6|151
1746094500000|2025-05-01 10:15:00|8491.1|8490.1|8494.1|8493.1|8494.1|8493.1|8490.1|8489.1|189
1746094800000|2025-05-01 10:20:00|8493.1|8492.1|8493.1|8492.1|8494.4|8493.4|8491.4|8490.4|141
1746095100000|2025-05-01 10:25:00|8493.6|8492.6|8491.6|8490.6|8495.1|8494.1|8491.1|8490.1|106
1746095400000|2025-05-01 10:30:00|8492.2|8491.2|8490.7|8489.7|8492.7|8491.7|8487.7|8486.7|200
1746095700000|2025-05-01 10:35:00|8490.2|8489.2|8495.5|8494.5|8496.2|8495.2|8490|8489|92
1746096000000|2025-05-01 10:40:00|8496|8495|8497.2|8496.2|8497.2|8496.2|8491.7|8490.7|138
1746096300000|2025-05-01 10:45:00|8497.5|8496.5|8493.7|8492.7|8497.5|8496.5|8491.7|8490.7|212
1746096600000|2025-05-01 10:50:00|8493.8|8492.8|8496.8|8495.8|8497.8|8496.8|8493.3|8492.3|74
1746096900000|2025-05-01 10:55:00|8497.1|8496.1|8497.8|8496.8|8499.3|8498.3|8495.1|8494.1|131
1746097200000|2025-05-01 11:00:00|8497.1|8496.1|8495.6|8494.6|8497.1|8496.1|8493.1|8492.1|331
1746097500000|2025-05-01 11:05:00|8495.1|8494.1|8500.1|8499.1|8500.1|8499.1|8494.9|8493.9|118
1746097800000|2025-05-01 11:10:00|8500.4|8499.4|8501.4|8500.4|8502.4|8501.4|8500.2|8499.2|149
1746098100000|2025-05-01 11:15:00|8501.7|8500.7|8491.9|8490.9|8502.2|8501.2|8491.9|8490.9|140
1746098400000|2025-05-01 11:20:00|8492.3|8491.3|8488.3|8487.3|8493.3|8492.3|8488.3|8487.3|130
1746098700000|2025-05-01 11:25:00|8488.6|8487.6|8490.8|8489.8|8490.8|8489.8|8488.1|8487.1|114
1746099000000|2025-05-01 11:30:00|8491|8490|8494|8493|8495.5|8494.5|8491|8490|135
1746099300000|2025-05-01 11:35:00|8495|8494|8493.3|8492.3|8495|8494|8492|8491|167
1746099600000|2025-05-01 11:40:00|8492.8|8491.8|8492.3|8491.3|8493.8|8492.8|8491.5|8490.5|123
1746099900000|2025-05-01 11:45:00|8492|8491|8493|8492|8493.5|8492.5|8491.5|8490.5|102
1746100200000|2025-05-01 11:50:00|8493.4|8492.4|8492.2|8491.2|8493.4|8492.4|8490.2|8489.2|143
1746100500000|2025-05-01 11:55:00|8491.9|8490.9|8493.2|8492.2|8493.4|8492.4|8491.7|8490.7|95
1746100800000|2025-05-01 12:00:00|8493.1|8492.1|8489.1|8488.1|8493.1|8492.1|8487.8|8486.8|161
1746101100000|2025-05-01 12:05:00|8488.6|8487.6|8483.8|8482.8|8488.8|8487.8|8483.8|8482.8|262
1746101400000|2025-05-01 12:10:00|8484.4|8483.4|8488.4|8487.4|8491.2|8490.2|8484.2|8483.2|199
1746101700000|2025-05-01 12:15:00|8488.9|8487.9|8484.7|8483.7|8489.4|8488.4|8484.4|8483.4|264
1746102000000|2025-05-01 12:20:00|8483.7|8482.7|8486.7|8485.7|8486.9|8485.9|8482.9|8481.9|266
1746102300000|2025-05-01 12:25:00|8486.4|8485.4|8483.4|8482.4|8487.4|8486.4|8482.9|8481.9|238
1746102600000|2025-05-01 12:30:00|8483.7|8482.7|8478.2|8477.2|8483.7|8482.7|8473.5|8472.5|390
1746102900000|2025-05-01 12:35:00|8478|8477|8477.7|8476.7|8480|8479|8474.2|8473.2|436
1746103200000|2025-05-01 12:40:00|8477.6|8476.6|8480.1|8479.1|8483.6|8482.6|8477.6|8476.6|250
1746103500000|2025-05-01 12:45:00|8480.4|8479.4|8481.6|8480.6|8482.9|8481.9|8478.9|8477.9|192
1746103800000|2025-05-01 12:50:00|8481.9|8480.9|8483.1|8482.1|8484.6|8483.6|8480.4|8479.4|186
1746104100000|2025-05-01 12:55:00|8483.9|8482.9|8484.4|8483.4|8485.4|8484.4|8482.1|8481.1|154
1746104400000|2025-05-01 13:00:00|8484.7|8483.7|8480.9|8479.9|8484.7|8483.7|8477.7|8476.7|223
1746104700000|2025-05-01 13:05:00|8481.9|8480.9|8482.4|8481.4|8484.7|8483.7|8480.4|8479.4|155
1746105000000|2025-05-01 13:10:00|8482.1|8481.1|8484.6|8483.6|8485.6|8484.6|8480.4|8479.4|131
1746105300000|2025-05-01 13:15:00|8484.1|8483.1|8483.1|8482.1|8484.1|8483.1|8479.9|8478.9|174
1746105600000|2025-05-01 13:20:00|8483.6|8482.6|8486.9|8485.9|8486.9|8485.9|8482.6|8481.6|126
1746105900000|2025-05-01 13:25:00|8486.6|8485.6|8485.1|8484.1|8489.9|8488.9|8485.1|8484.1|317
1746106200000|2025-05-01 13:30:00|8484.7|8483.7|8475.2|8474.2|8485.7|8484.7|8471.7|8470.7|643
1746106500000|2025-05-01 13:35:00|8474.2|8473.2|8480.2|8479.2|8484.7|8483.7|8470.5|8469.5|453
1746106800000|2025-05-01 13:40:00|8481|8480|8484.5|8483.5|8486|8485|8480|8479|460
1746107100000|2025-05-01 13:45:00|8484.3|8483.3|8485.3|8484.3|8485.3|8484.3|8477.5|8476.5|330
1746107400000|2025-05-01 13:50:00|8485.1|8484.1|8481.3|8480.3|8486.8|8485.8|8479.1|8478.1|425
1746107700000|2025-05-01 13:55:00|8481.1|8480.1|8469.1|8468.1|8481.1|8480.1|8468.8|8467.8|375
1746108000000|2025-05-01 14:00:00|8469.6|8468.6|8479.8|8478.8|8480.6|8479.6|8469.6|8468.6|534
1746108300000|2025-05-01 14:05:00|8480.8|8479.8|8486.3|8485.3|8492.8|8491.8|8480.8|8479.8|498
1746108600000|2025-05-01 14:10:00|8485.1|8484.1|8492.1|8491.1|8492.9|8491.9|8483.1|8482.1|398
1746108900000|2025-05-01 14:15:00|8492.4|8491.4|8490.1|8489.1|8492.6|8491.6|8487.6|8486.6|312
1746109200000|2025-05-01 14:20:00|8490.4|8489.4|8493.1|8492.1|8494.1|8493.1|8489.4|8488.4|197
1746109500000|2025-05-01 14:25:00|8492.6|8491.6|8492.1|8491.1|8495.6|8494.6|8489.6|8488.6|333
1746109800000|2025-05-01 14:30:00|8492.6|8491.6|8487.1|8486.1|8493.4|8492.4|8485.1|8484.1|307
1746110100000|2025-05-01 14:35:00|8486.9|8485.9|8490.6|8489.6|8491.6|8490.6|8484.6|8483.6|261
1746110400000|2025-05-01 14:40:00|8490.9|8489.9|8490.7|8489.7|8496.4|8495.4|8490.7|8489.7|294
1746110700000|2025-05-01 14:45:00|8490.2|8489.2|8487.4|8486.4|8490.9|8489.9|8486.9|8485.9|194
1746111000000|2025-05-01 14:50:00|8487.2|8486.2|8490.9|8489.9|8490.9|8489.9|8485.2|8484.2|343
1746111300000|2025-05-01 14:55:00|8490.4|8489.4|8492.2|8491.2|8494.9|8493.9|8490.4|8489.4|173
1746111600000|2025-05-01 15:00:00|8492.1|8491.1|8496.1|8495.1|8496.3|8495.3|8492.1|8491.1|330
1746111900000|2025-05-01 15:05:00|8496.6|8495.6|8498.8|8497.8|8500.6|8499.6|8496.6|8495.6|199
1746112200000|2025-05-01 15:10:00|8498.7|8497.7|8501|8500|8503|8502|8498|8497|199
1746112500000|2025-05-01 15:15:00|8500.7|8499.7|8501.2|8500.2|8505.2|8504.2|8499.2|8498.2|569
1746112800000|2025-05-01 15:20:00|8501.3|8500.3|8501.3|8500.3|8502.6|8501.6|8499.8|8498.8|267
1746113100000|2025-05-01 15:25:00|8501.6|8500.6|8499.1|8497.1|8505.3|8504.3|8499.1|8497.1|1850
1746113400000|2025-05-01 15:30:00|8498.8|8496.8|8496.8|8494.8|8502.8|8500.8|8487.3|8485.3|2985
1746113700000|2025-05-01 15:35:00|8496.6|8494.6|8495.3|8493.3|8500.8|8498.8|8494.3|8492.3|684
1746114000000|2025-05-01 15:40:00|8496.3|8494.3|8489.3|8487.3|8498.3|8496.3|8489.3|8487.3|278
1746114300000|2025-05-01 15:45:00|8488.8|8486.8|8486.8|8484.8|8492.3|8490.3|8486.8|8484.8|324
1746114600000|2025-05-01 15:50:00|8486.6|8484.6|8481.3|8479.3|8486.8|8484.8|8481.3|8479.3|335
1746114900000|2025-05-01 15:55:00|8480.8|8478.8|8471.6|8469.6|8480.8|8478.8|8467.3|8465.3|745
1746115200000|2025-05-01 16:00:00|8471.3|8469.3|8469.8|8467.8|8475.3|8473.3|8468.3|8466.3|382
1746115500000|2025-05-01 16:05:00|8470.3|8468.3|8474.8|8472.8|8475.8|8473.8|8470.3|8468.3|277
1746115800000|2025-05-01 16:10:00|8474.3|8472.3|8466.3|8464.3|8474.3|8472.3|8466.1|8464.1|152
1746116100000|2025-05-01 16:15:00|8466.6|8464.6|8462.1|8460.1|8466.6|8464.6|8456.8|8454.8|242
1746116400000|2025-05-01 16:20:00|8461.3|8459.3|8460.6|8458.6|8464.1|8462.1|8459.1|8457.1|72
1746116700000|2025-05-01 16:25:00|8460.3|8458.3|8463.3|8461.3|8466.8|8464.8|8459.3|8457.3|90
1746117000000|2025-05-01 16:30:00|8462.8|8460.8|8463.3|8461.3|8464.8|8462.8|8461.6|8459.6|91
1746117300000|2025-05-01 16:35:00|8462.3|8460.3|8461.8|8459.8|8463.6|8461.6|8460.8|8458.8|103
1746117600000|2025-05-01 16:40:00|8461.3|8459.3|8459.8|8457.8|8462.1|8460.1|8454.3|8452.3|157
1746117900000|2025-05-01 16:45:00|8459.1|8457.1|8453.8|8451.8|8459.1|8457.1|8452.8|8450.8|133
1746118200000|2025-05-01 16:50:00|8453.6|8451.6|8454.6|8452.6|8456.3|8454.3|8449.8|8447.8|187
1746118500000|2025-05-01 16:55:00|8454.8|8452.8|8453.1|8451.1|8457.3|8455.3|8452.8|8450.8|53
1746118800000|2025-05-01 17:00:00|8452.8|8450.8|8468.6|8466.6|8468.6|8466.6|8452.8|8450.8|169
1746119100000|2025-05-01 17:05:00|8468.8|8466.8|8478.8|8476.8|8478.8|8476.8|8467.6|8465.6|199
1746119400000|2025-05-01 17:10:00|8478.6|8476.6|8479.1|8477.1|8481.1|8479.1|8478.6|8476.6|98
1746119700000|2025-05-01 17:15:00|8479.3|8477.3|8477.3|8475.3|8481.3|8479.3|8476.8|8474.8|121
1746120000000|2025-05-01 17:20:00|8477.1|8475.1|8479.1|8477.1|8480.1|8478.1|8474.8|8472.8|41
1746120300000|2025-05-01 17:25:00|8479.6|8477.6|8478.1|8476.1|8481.6|8479.6|8476.1|8474.1|38
1746120600000|2025-05-01 17:30:00|8478.6|8476.6|8483.3|8481.3|8483.3|8481.3|8477.3|8475.3|42
1746120900000|2025-05-01 17:35:00|8483.6|8481.6|8481.3|8479.3|8483.6|8481.6|8481.3|8479.3|50
1746121200000|2025-05-01 17:40:00|8481.6|8479.6|8475.3|8473.3|8481.6|8479.6|8473.8|8471.8|78
1746121500000|2025-05-01 17:45:00|8475.6|8473.6|8479.3|8477.3|8479.3|8477.3|8474.8|8472.8|60
1746121800000|2025-05-01 17:50:00|8480.1|8478.1|8478.3|8476.3|8481.8|8479.8|8476.3|8474.3|43
1746122100000|2025-05-01 17:55:00|8479.1|8477.1|8477.6|8475.6|8480.1|8478.1|8476.8|8474.8|63
1746122400000|2025-05-01 18:00:00|8477.8|8475.8|8485.1|8483.1|8485.1|8483.1|8477.1|8475.1|77
1746122700000|2025-05-01 18:05:00|8484.8|8482.8|8488.6|8486.6|8490.8|8488.8|8484.1|8482.1|53
1746123000000|2025-05-01 18:10:00|8488.3|8486.3|8490.1|8488.1|8490.6|8488.6|8487.6|8485.6|30
1746123300000|2025-05-01 18:15:00|8490.3|8488.3|8493.8|8491.8|8493.8|8491.8|8489.8|8487.8|42
1746123600000|2025-05-01 18:20:00|8493.1|8491.1|8492.1|8490.1|8495.1|8493.1|8491.6|8489.6|136
1746123900000|2025-05-01 18:25:00|8492.3|8490.3|8493.3|8491.3|8494.1|8492.1|8489.8|8487.8|53
1746124200000|2025-05-01 18:30:00|8493.8|8491.8|8495.8|8493.8|8496.3|8494.3|8493.3|8491.3|92
1746124500000|2025-05-01 18:35:00|8495.6|8493.6|8497.3|8495.3|8499.1|8497.1|8495.3|8493.3|173
1746124800000|2025-05-01 18:40:00|8497.6|8495.6|8501.3|8499.3|8502.1|8500.1|8497.6|8495.6|160
1746125100000|2025-05-01 18:45:00|8501.6|8499.6|8500.1|8498.1|8504.6|8502.6|8498.3|8496.3|313
1746125400000|2025-05-01 18:50:00|8500.3|8498.3|8494.8|8492.8|8501.1|8499.1|8494.3|8492.3|101
1746125700000|2025-05-01 18:55:00|8495.6|8493.6|8492.6|8490.6|8496.8|8494.8|8492.3|8490.3|51
1746126000000|2025-05-01 19:00:00|8492.8|8490.8|8494.3|8492.3|8494.3|8492.3|8490.3|8488.3|62
1746126300000|2025-05-01 19:05:00|8493.8|8491.8|8490.3|8488.3|8494.1|8492.1|8489.8|8487.8|56
1746126600000|2025-05-01 19:10:00|8490.1|8488.1|8488.8|8486.8|8490.1|8488.1|8485.8|8483.8|62
1746126900000|2025-05-01 19:15:00|8489.1|8487.1|8488.6|8486.6|8489.8|8487.8|8486.8|8484.8|77
1746127200000|2025-05-01 19:20:00|8488.8|8486.8|8493.1|8491.1|8493.8|8491.8|8488.8|8486.8|28
1746127500000|2025-05-01 19:25:00|8492.6|8490.6|8496.3|8494.3|8496.3|8494.3|8492.3|8490.3|16
1746127800000|2025-05-01 19:30:00|8496.6|8494.6|8491.3|8489.3|8496.8|8494.8|8489.8|8487.8|149
1746128100000|2025-05-01 19:35:00|8490.8|8488.8|8491.1|8489.1|8493.3|8491.3|8489.3|8487.3|91
1746128400000|2025-05-01 19:40:00|8490.8|8488.8|8490.3|8488.3|8492.6|8490.6|8489.8|8487.8|30
1746128700000|2025-05-01 19:45:00|8491.6|8489.6|8499.3|8497.3|8500.3|8498.3|8491.6|8489.6|164
1746129000000|2025-05-01 19:50:00|8499.8|8497.8|8489.6|8487.6|8499.8|8497.8|8486.6|8484.6|386
1746129300000|2025-05-01 19:55:00|8489.1|8487.1|8472.2|8468.2|8489.1|8487.1|8470.6|8467.7|641
1746129600000|2025-05-01 20:00:00|8472.1|8468.1|8459.7|8455.7|8480|8476|8459.7|8455.7|0
1746129900000|2025-05-01 20:05:00|8459.6|8455.6|8459|8455|8462.5|8458.5|8456.8|8452.8|0
1746130200000|2025-05-01 20:10:00|8459.1|8455.1|8465.1|8461.1|8465.3|8461.3|8456.6|8452.6|0
1746130500000|2025-05-01 20:15:00|8465|8461|8470.3|8466.3|8473.2|8469.2|8464.6|8460.6|0
1746130800000|2025-05-01 20:20:00|8470.2|8466.2|8476.3|8472.3|8477.5|8473.5|8469.7|8465.7|0
1746131100000|2025-05-01 20:25:00|8476.2|8472.2|8474.9|8470.9|8476.3|8472.3|8472.9|8468.9|0
1746131400000|2025-05-01 20:30:00|8474.8|8470.8|8472.4|8468.4|8479.7|8475.7|8471|8467|0
1746131700000|2025-05-01 20:35:00|8472.2|8468.2|8471.2|8467.2|8473.6|8469.6|8469.8|8465.8|0
1746132000000|2025-05-01 20:40:00|8471.4|8467.4|8467|8463|8472.1|8468.1|8466.9|8462.9|0
1746132300000|2025-05-01 20:45:00|8467.1|8463.1|8470.1|8466.1|8471.3|8467.3|8465.8|8461.8|0
1746132600000|2025-05-01 20:50:00|8470.2|8466.2|8470.9|8466.9|8471.2|8467.2|8468.7|8464.7|0
1746132900000|2025-05-01 20:55:00|8470.8|8466.8|8473.7|8469.7|8476|8472|8469|8465|0
1746133200000|2025-05-01 21:00:00|8473.6|8469.6|8474.7|8470.7|8474.9|8470.9|8472|8468|0
1746133500000|2025-05-01 21:05:00|8474.8|8470.8|8474.5|8470.5|8475.6|8471.6|8474.5|8470.5|0
1746133800000|2025-05-01 21:10:00|8474.6|8470.6|8475.5|8471.5|8476.4|8472.4|8473.7|8469.7|0
1746134100000|2025-05-01 21:15:00|8475.3|8471.3|8476.7|8472.7|8477.5|8473.5|8475.2|8471.2|0
1746134400000|2025-05-01 21:20:00|8477|8473|8477.3|8473.3|8479.4|8475.4|8476.7|8472.7|0
1746134700000|2025-05-01 21:25:00|8477.1|8473.1|8477.8|8473.8|8479.3|8475.3|8477|8473|0
1746135000000|2025-05-01 21:30:00|8478.1|8474.1|8480|8476|8480.4|8476.4|8478.1|8474.1|0
1746135300000|2025-05-01 21:35:00|8479.9|8475.9|8478.2|8474.2|8479.9|8475.9|8477.7|8473.7|0
1746135600000|2025-05-01 21:40:00|8478.1|8474.1|8476.1|8472.1|8478.1|8474.1|8475.7|8471.7|0
1746135900000|2025-05-01 21:45:00|8476.2|8472.2|8473.5|8469.5|8476.7|8472.7|8473.3|8469.3|0
1746136200000|2025-05-01 21:50:00|8473.6|8469.6|8474.3|8470.3|8474.3|8470.3|8473.2|8469.2|0
1746136500000|2025-05-01 21:55:00|8474.1|8470.1|8474.8|8470.8|8474.9|8470.9|8473.5|8469.5|0
1746136800000|2025-05-01 22:00:00|8474.7|8470.7|8470.5|8466.5|8476|8472|8469.3|8465.3|0
1746137100000|2025-05-01 22:05:00|8470.4|8466.4|8471.3|8467.3|8472.3|8468.3|8469.1|8465.1|0
1746137400000|2025-05-01 22:10:00|8471.4|8467.4|8474.5|8470.5|8475|8471|8471.1|8467.1|0
1746137700000|2025-05-01 22:15:00|8474.4|8470.4|8475.7|8471.7|8476.5|8472.5|8474.1|8470.1|0
1746138000000|2025-05-01 22:20:00|8475.6|8471.6|8474.6|8470.6|8475.7|8471.7|8474.5|8470.5|0
1746138300000|2025-05-01 22:25:00|8474.7|8470.7|8475.3|8471.3|8475.4|8471.4|8474.4|8470.4|0
1746138600000|2025-05-01 22:30:00|8475.4|8471.4|8475.9|8471.9|8475.9|8471.9|8473.4|8469.4|0
1746138900000|2025-05-01 22:35:00|8475.8|8471.8|8476.2|8472.2|8476.3|8472.3|8474.7|8470.7|0
1746139200000|2025-05-01 22:40:00|8476.3|8472.3|8475.7|8471.7|8476.8|8472.8|8474.7|8470.7|0
1746139500000|2025-05-01 22:45:00|8475.8|8471.8|8475.1|8471.1|8475.8|8471.8|8474.6|8470.6|0
1746139800000|2025-05-01 22:50:00|8475.2|8471.2|8474.9|8470.9|8475.8|8471.8|8474.1|8470.1|0
1746140100000|2025-05-01 22:55:00|8475|8471|8475.1|8471.1|8475.7|8471.7|8474.4|8470.4|0
1746140400000|2025-05-01 23:00:00|8475|8471|8476.4|8472.4|8476.7|8472.7|8474.3|8470.3|0
1746140700000|2025-05-01 23:05:00|8476.5|8472.5|8475.7|8471.7|8476.5|8472.5|8475.5|8471.5|0
1746141000000|2025-05-01 23:10:00|8475.6|8471.6|8473.7|8469.7|8475.8|8471.8|8473.1|8469.1|0
1746141300000|2025-05-01 23:15:00|8473.8|8469.8|8478.1|8474.1|8478.1|8474.1|8473.8|8469.8|0
1746141600000|2025-05-01 23:20:00|8478|8474|8483.9|8479.9|8484.2|8480.2|8477.6|8473.6|0
1746141900000|2025-05-01 23:25:00|8483.8|8479.8|8482.7|8478.7|8483.8|8479.8|8481.8|8477.8|0
1746142200000|2025-05-01 23:30:00|8482.5|8478.5|8479.7|8475.7|8482.8|8478.8|8479.4|8475.4|0
1746142500000|2025-05-01 23:35:00|8479.8|8475.8|8480|8476|8480.7|8476.7|8479.7|8475.7|0
1746142800000|2025-05-01 23:40:00|8479.9|8475.9|8479.8|8475.8|8481.2|8477.2|8479.8|8475.8|0
1746143100000|2025-05-01 23:45:00|8479.9|8475.9|8471.7|8467.7|8480.2|8476.2|8471.3|8467.3|0
1746143400000|2025-05-01 23:50:00|8471.8|8467.8|8473.7|8469.7|8473.7|8469.7|8470.9|8466.9|0
1746143700000|2025-05-01 23:55:00|8473.8|8469.8|8475.1|8471.1|8476.5|8472.5|8473.8|8469.8|0
1746144000000|2025-05-02 00:00:00|8475.2|8471.2|8480.2|8477.2|8480.2|8477.2|8471.7|8468.7|76
1746144300000|2025-05-02 00:05:00|8480.7|8477.7|8476.2|8473.2|8481.2|8478.2|8474.4|8471.4|15
1746144600000|2025-05-02 00:10:00|8476.7|8473.7|8482.7|8479.7|8485.2|8482.2|8475.7|8472.7|26
1746144900000|2025-05-02 00:15:00|8483.4|8480.4|8488.9|8485.9|8489.2|8486.2|8480.9|8477.9|82
1746145200000|2025-05-02 00:20:00|8488.7|8485.7|8489.2|8486.2|8490.9|8487.9|8483.9|8480.9|19
1746145500000|2025-05-02 00:25:00|8489.4|8486.4|8499.2|8496.2|8499.2|8496.2|8489.4|8486.4|23
1746145800000|2025-05-02 00:30:00|8499.9|8496.9|8506.9|8503.9|8510.2|8507.2|8499.7|8496.7|52
1746146100000|2025-05-02 00:35:00|8507.7|8504.7|8507.4|8504.4|8510.9|8507.9|8506.2|8503.2|36
1746146400000|2025-05-02 00:40:00|8507.2|8504.2|8514.2|8511.2|8515.7|8512.7|8507.2|8504.2|25
1746146700000|2025-05-02 00:45:00|8514.7|8511.7|8522.7|8519.7|8524.2|8521.2|8514.7|8511.7|17
1746147000000|2025-05-02 00:50:00|8522.9|8519.9|8524.4|8521.4|8526.4|8523.4|8522.9|8519.9|52
1746147300000|2025-05-02 00:55:00|8525.7|8522.7|8527.9|8524.9|8528.2|8525.2|8524.2|8521.2|13
1746147600000|2025-05-02 01:00:00|8527.7|8524.7|8528.2|8525.2|8528.7|8525.7|8526.2|8523.2|46
1746147900000|2025-05-02 01:05:00|8528.4|8525.4|8526.7|8523.7|8528.9|8525.9|8526.2|8523.2|29
1746148200000|2025-05-02 01:10:00|8527.2|8524.2|8528.7|8525.7|8528.7|8525.7|8525.7|8522.7|39
1746148500000|2025-05-02 01:15:00|8528.2|8525.2|8527.7|8524.7|8529.2|8526.2|8526.4|8523.4|42
1746148800000|2025-05-02 01:20:00|8528.2|8525.2|8535.9|8532.9|8537.4|8534.4|8528.2|8525.2|174
1746149100000|2025-05-02 01:25:00|8536.4|8533.4|8532.9|8529.9|8537.2|8534.2|8530.4|8527.4|17
1746149400000|2025-05-02 01:30:00|8533.7|8530.7|8534.9|8531.9|8535.9|8532.9|8531.4|8528.4|29
1746149700000|2025-05-02 01:35:00|8535.2|8532.2|8539.2|8536.2|8539.7|8536.7|8534.2|8531.2|19
1746150000000|2025-05-02 01:40:00|8537.7|8534.7|8532.9|8529.9|8539.7|8536.7|8532.4|8529.4|26
1746150300000|2025-05-02 01:45:00|8533.4|8530.4|8532.7|8529.7|8534.2|8531.2|8531.2|8528.2|28
1746150600000|2025-05-02 01:50:00|8532.9|8529.9|8536.7|8533.7|8542.2|8539.2|8532.9|8529.9|107
1746150900000|2025-05-02 01:55:00|8537.2|8534.2|8539.7|8536.7|8541.7|8538.7|8537.2|8534.2|17
1746151200000|2025-05-02 02:00:00|8539.9|8536.9|8542.2|8539.2|8544.2|8541.2|8537.9|8534.9|16
1746151500000|2025-05-02 02:05:00|8541.7|8538.7|8543.7|8540.7|8545.2|8542.2|8541.4|8538.4|2
1746151800000|2025-05-02 02:10:00|8543.9|8540.9|8544.2|8541.2|8545.4|8542.4|8541.4|8538.4|6
1746152100000|2025-05-02 02:15:00|8544.7|8541.7|8544.2|8541.2|8545.9|8542.9|8543.9|8540.9|0
1746152400000|2025-05-02 02:20:00|8544.7|8541.7|8545.4|8542.4|8545.7|8542.7|8540.7|8537.7|7
1746152700000|2025-05-02 02:25:00|8545.7|8542.7|8548.9|8545.9|8549.9|8546.9|8544.7|8541.7|5
1746153000000|2025-05-02 02:30:00|8549.2|8546.2|8548.7|8545.7|8550.2|8547.2|8546.4|8543.4|17
1746153300000|2025-05-02 02:35:00|8548.9|8545.9|8549.2|8546.2|8550.2|8547.2|8545.7|8542.7|20
1746153600000|2025-05-02 02:40:00|8549.7|8546.7|8550.4|8547.4|8551.9|8548.9|8548.7|8545.7|12
1746153900000|2025-05-02 02:45:00|8551.2|8548.2|8553.4|8550.4|8554.2|8551.2|8549.9|8546.9|57
1746154200000|2025-05-02 02:50:00|8553.7|8550.7|8553.9|8550.9|8555.4|8552.4|8553.2|8550.2|6
1746154500000|2025-05-02 02:55:00|8553.4|8550.4|8553.9|8550.9|8554.9|8551.9|8552.9|8549.9|4
1746154800000|2025-05-02 03:00:00|8553.4|8550.4|8554.2|8551.2|8555.2|8552.2|8552.9|8549.9|7
1746155100000|2025-05-02 03:05:00|8554.7|8551.7|8554.7|8551.7|8555.2|8552.2|8552.9|8549.9|5
1746155400000|2025-05-02 03:10:00|8554.4|8551.4|8552.9|8549.9|8554.4|8551.4|8552.9|8549.9|6
1746155700000|2025-05-02 03:15:00|8552.7|8549.7|8554.2|8551.2|8555.2|8552.2|8552.7|8549.7|14
1746156000000|2025-05-02 03:20:00|8554.4|8551.4|8553.2|8550.2|8554.9|8551.9|8552.7|8549.7|23
1746156300000|2025-05-02 03:25:00|8553.4|8550.4|8553.9|8550.9|8553.9|8550.9|8552.2|8549.2|99
1746156600000|2025-05-02 03:30:00|8553.7|8550.7|8556.2|8553.2|8557.2|8554.2|8553.7|8550.7|13
1746156900000|2025-05-02 03:35:00|8556.4|8553.4|8556.9|8553.9|8557.4|8554.4|8555.7|8552.7|9
1746157200000|2025-05-02 03:40:00|8557.2|8554.2|8553.9|8550.9|8557.4|8554.4|8553.9|8550.9|3
1746157500000|2025-05-02 03:45:00|8553.7|8550.7|8555.2|8552.2|8556.7|8553.7|8553.2|8550.2|8
1746157800000|2025-05-02 03:50:00|8555.4|8552.4|8554.4|8551.4|8555.7|8552.7|8553.9|8550.9|11
1746158100000|2025-05-02 03:55:00|8554.9|8551.9|8555.9|8552.9|8557.4|8554.4|8554.9|8551.9|39
1746158400000|2025-05-02 04:00:00|8557.2|8554.2|8557.2|8554.2|8561.4|8558.4|8556.2|8553.2|17
1746158700000|2025-05-02 04:05:00|8556.9|8553.9|8557.9|8554.9|8557.9|8554.9|8555.7|8552.7|14
1746159000000|2025-05-02 04:10:00|8556.9|8553.9|8556.2|8553.2|8557.7|8554.7|8556.2|8553.2|2
1746159300000|2025-05-02 04:15:00|8556.4|8553.4|8557.2|8554.2|8557.7|8554.7|8556.4|8553.4|3
1746159600000|2025-05-02 04:20:00|8557.7|8554.7|8556.9|8553.9|8557.9|8554.9|8555.7|8552.7|50
1746159900000|2025-05-02 04:25:00|8557.2|8554.2|8556.9|8553.9|8558.9|8555.9|8556.7|8553.7|8
1746160200000|2025-05-02 04:30:00|8555.9|8552.9|8556.7|8553.7|8557.2|8554.2|8555.7|8552.7|33
1746160500000|2025-05-02 04:35:00|8556.4|8553.4|8557.9|8554.9|8558.7|8555.7|8556.2|8553.2|5
1746160800000|2025-05-02 04:40:00|8557.7|8554.7|8558.7|8555.7|8558.7|8555.7|8556.7|8553.7|8
1746161100000|2025-05-02 04:45:00|8558.4|8555.4|8557.7|8554.7|8558.7|8555.7|8557.2|8554.2|1
1746161400000|2025-05-02 04:50:00|8557.4|8554.4|8556.2|8553.2|8557.7|8554.7|8556.2|8553.2|4
1746161700000|2025-05-02 04:55:00|8555.9|8552.9|8559.7|8556.7|8559.9|8556.9|8555.9|8552.9|11
1746162000000|2025-05-02 05:00:00|8559.4|8556.4|8558.7|8555.7|8559.7|8556.7|8555.9|8552.9|28
1746162300000|2025-05-02 05:05:00|8558.4|8555.4|8556.9|8553.9|8559.2|8556.2|8556.2|8553.2|19
1746162600000|2025-05-02 05:10:00|8557.2|8554.2|8559.2|8556.2|8559.2|8556.2|8556.4|8553.4|21
1746162900000|2025-05-02 05:15:00|8558.7|8555.7|8556.4|8553.4|8558.9|8555.9|8554.4|8551.4|117
1746163200000|2025-05-02 05:20:00|8556.2|8553.2|8557.2|8554.2|8558.2|8555.2|8555.9|8552.9|22
1746163500000|2025-05-02 05:25:00|8556.7|8553.7|8556.2|8553.2|8558.7|8555.7|8555.7|8552.7|34
1746163800000|2025-05-02 05:30:00|8556.4|8553.4|8555.7|8552.7|8557.4|8554.4|8553.2|8550.2|102
1746164100000|2025-05-02 05:35:00|8555.4|8552.4|8552.4|8549.4|8555.4|8552.4|8550.9|8547.9|16
1746164400000|2025-05-02 05:40:00|8552.7|8549.7|8551.4|8548.4|8552.7|8549.7|8550.4|8547.4|12
1746164700000|2025-05-02 05:45:00|8550.9|8547.9|8551.9|8548.9|8552.4|8549.4|8550.7|8547.7|1
1746165000000|2025-05-02 05:50:00|8551.7|8548.7|8548.7|8545.7|8551.9|8548.9|8548.4|8545.4|20
1746165300000|2025-05-02 05:55:00|8548.4|8545.4|8546.7|8543.7|8550.2|8547.2|8546.7|8543.7|10
1746165600000|2025-05-02 06:00:00|8546.4|8543.4|8533.7|8531.7|8546.4|8543.9|8533.2|8531.2|169
1746165900000|2025-05-02 06:05:00|8533.4|8531.4|8545.9|8543.9|8546.4|8544.4|8533.4|8531.4|94
1746166200000|2025-05-02 06:10:00|8545.4|8543.4|8541.7|8539.7|8545.9|8543.9|8541.2|8539.2|72
1746166500000|2025-05-02 06:15:00|8541.9|8539.9|8541.4|8539.4|8546.4|8544.4|8541.4|8539.4|106
1746166800000|2025-05-02 06:20:00|8541.7|8539.7|8547.9|8545.9|8547.9|8545.9|8540.7|8538.7|87
1746167100000|2025-05-02 06:25:00|8548.2|8546.2|8555.4|8553.4|8555.4|8553.4|8547.9|8545.9|119
1746167400000|2025-05-02 06:30:00|8555.2|8553.2|8558.4|8556.4|8559.9|8557.9|8553.4|8551.4|167
1746167700000|2025-05-02 06:35:00|8558.2|8556.2|8550.4|8548.4|8559.4|8557.4|8550.4|8548.4|161
1746168000000|2025-05-02 06:40:00|8549.9|8547.9|8554.4|8552.4|8556.7|8554.7|8548.9|8546.9|49
1746168300000|2025-05-02 06:45:00|8554.9|8552.9|8549.9|8547.9|8556.4|8554.4|8547.4|8545.4|166
1746168600000|2025-05-02 06:50:00|8550.4|8548.4|8548.7|8546.7|8553.4|8551.4|8548.4|8546.4|115
1746168900000|2025-05-02 06:55:00|8547.9|8545.9|8562.4|8560.4|8563.2|8561.2|8543.9|8541.9|458
1746169200000|2025-05-02 07:00:00|8561.9|8560.9|8568.2|8567.2|8584.7|8583.7|8553.7|8552.7|3478
1746169500000|2025-05-02 07:05:00|8569.2|8568.2|8571.9|8570.9|8576.4|8575.4|8562.9|8561.9|1391
1746169800000|2025-05-02 07:10:00|8572.2|8571.2|8570.2|8569.2|8572.2|8571.2|8560.9|8559.9|833
1746170100000|2025-05-02 07:15:00|8570.4|8569.4|8557.4|8556.4|8571.7|8570.7|8555.9|8554.9|621
1746170400000|2025-05-02 07:20:00|8557|8556|8559.5|8558.5|8561.5|8560.5|8553.5|8552.5|502
1746170700000|2025-05-02 07:25:00|8560.3|8559.3|8561.3|8560.3|8571|8570|8560|8559|606
1746171000000|2025-05-02 07:30:00|8561.6|8560.6|8566.8|8565.8|8568.8|8567.8|8561.3|8560.3|556
1746171300000|2025-05-02 07:35:00|8566.3|8565.3|8560.8|8559.8|8567.3|8566.3|8559.3|8558.3|468
1746171600000|2025-05-02 07:40:00|8558.8|8557.8|8564.6|8563.6|8564.6|8563.6|8553.3|8552.3|499
1746171900000|2025-05-02 07:45:00|8564.8|8563.8|8570.3|8569.3|8575.1|8574.1|8564.8|8563.8|393
1746172200000|2025-05-02 07:50:00|8570.1|8569.1|8570.6|8569.6|8571.9|8570.9|8567.6|8566.6|325
1746172500000|2025-05-02 07:55:00|8571.1|8570.1|8564.4|8563.4|8571.1|8570.1|8564.4|8563.4|392
1746172800000|2025-05-02 08:00:00|8565.1|8564.1|8559.3|8558.3|8565.6|8564.6|8556.3|8555.3|646
1746173100000|2025-05-02 08:05:00|8559.8|8558.8|8566.1|8565.1|8566.1|8565.1|8552.6|8551.6|570
1746173400000|2025-05-02 08:10:00|8565.8|8564.8|8571.5|8570.5|8572|8571|8565|8564|404
1746173700000|2025-05-02 08:15:00|8571.8|8570.8|8571.8|8570.8|8577|8576|8570|8569|392
1746174000000|2025-05-02 08:20:00|8570.9|8569.9|8559.6|8558.6|8572.1|8571.1|8558.1|8557.1|486
1746174300000|2025-05-02 08:25:00|8559.1|8558.1|8565.1|8564.1|8565.1|8564.1|8555.1|8554.1|408
1746174600000|2025-05-02 08:30:00|8565.7|8564.7|8566.7|8565.7|8571.7|8570.7|8562.7|8561.7|407
1746174900000|2025-05-02 08:35:00|8567.2|8566.2|8569.7|8568.7|8572.2|8571.2|8567.2|8566.2|339
1746175200000|2025-05-02 08:40:00|8568.8|8567.8|8562.3|8561.3|8569.8|8568.8|8559.8|8558.8|329
1746175500000|2025-05-02 08:45:00|8562.1|8561.1|8557.6|8556.6|8565.8|8564.8|8557.6|8556.6|343
1746175800000|2025-05-02 08:50:00|8558.1|8557.1|8559.3|8558.3|8559.6|8558.6|8553.6|8552.6|488
1746176100000|2025-05-02 08:55:00|8559.6|8558.6|8555.1|8554.1|8559.6|8558.6|8552.3|8551.3|230
1746176400000|2025-05-02 09:00:00|8555.5|8554.5|8547.7|8546.7|8555.5|8554.5|8546.2|8545.2|407
1746176700000|2025-05-02 09:05:00|8547.2|8546.2|8559.2|8558.2|8560.5|8559.5|8547.2|8546.2|298
1746177000000|2025-05-02 09:10:00|8558.7|8557.7|8555.5|8554.5|8561|8560|8555|8554|199
1746177300000|2025-05-02 09:15:00|8555.7|8554.7|8553.7|8552.7|8555.7|8554.7|8551.7|8550.7|216
1746177600000|2025-05-02 09:20:00|8553.5|8552.5|8556.8|8555.8|8557|8556|8552.3|8551.3|112
1746177900000|2025-05-02 09:25:00|8557|8556|8559|8558|8560.5|8559.5|8556|8555|134
1746178200000|2025-05-02 09:30:00|8558.8|8557.8|8556.1|8555.1|8561.6|8560.6|8556.1|8555.1|183
1746178500000|2025-05-02 09:35:00|8556.3|8555.3|8558.3|8557.3|8560.1|8559.1|8555.8|8554.8|167
1746178800000|2025-05-02 09:40:00|8558.4|8557.4|8556.9|8555.9|8558.4|8557.4|8555.2|8554.2|225
1746179100000|2025-05-02 09:45:00|8557.2|8556.2|8564.4|8563.4|8564.9|8563.9|8554.4|8553.4|284
1746179400000|2025-05-02 09:50:00|8564|8563|8562.5|8561.5|8569.3|8568.3|8562.3|8561.3|687
1746179700000|2025-05-02 09:55:00|8562|8561|8566|8565|8567.8|8566.8|8560.5|8559.5|324
1746180000000|2025-05-02 10:00:00|8566.3|8565.3|8564|8563|8569|8568|8562|8561|668
1746180300000|2025-05-02 10:05:00|8563.3|8562.3|8562|8561|8563.3|8562.3|8559.8|8558.8|249
1746180600000|2025-05-02 10:10:00|8562.2|8561.2|8562.7|8561.7|8562.7|8561.7|8558.7|8557.7|117
1746180900000|2025-05-02 10:15:00|8561.2|8560.2|8560|8559|8564.2|8563.2|8559.7|8558.7|350
1746181200000|2025-05-02 10:20:00|8559.8|8558.8|8556|8555|8560.5|8559.5|8554|8553|144
1746181500000|2025-05-02 10:25:00|8555.8|8554.8|8557|8556|8557|8556|8554|8553|142
1746181800000|2025-05-02 10:30:00|8557.6|8556.6|8554.4|8553.4|8557.9|8556.9|8552.6|8551.6|375
1746182100000|2025-05-02 10:35:00|8554.1|8553.1|8552.6|8551.6|8555.6|8554.6|8549.9|8548.9|115
1746182400000|2025-05-02 10:40:00|8551.9|8550.9|8555.2|8554.2|8555.4|8554.4|8551.9|8550.9|168
1746182700000|2025-05-02 10:45:00|8555.9|8554.9|8562.9|8561.9|8562.9|8561.9|8555.4|8554.4|209
1746183000000|2025-05-02 10:50:00|8562.6|8561.6|8560.6|8559.6|8563.4|8562.4|8560.4|8559.4|208
1746183300000|2025-05-02 10:55:00|8560.1|8559.1|8560.1|8559.1|8560.9|8559.9|8557.9|8556.9|276
1746183600000|2025-05-02 11:00:00|8560.4|8559.4|8564.4|8563.4|8564.4|8563.4|8558.9|8557.9|292
1746183900000|2025-05-02 11:05:00|8564.2|8563.2|8567.9|8566.9|8568.2|8567.2|8563.4|8562.4|238
1746184200000|2025-05-02 11:10:00|8567.6|8566.6|8567.4|8566.4|8568.4|8567.4|8565.9|8564.9|256
1746184500000|2025-05-02 11:15:00|8567.1|8566.1|8571.9|8570.9|8572.9|8571.9|8567.1|8566.1|186
1746184800000|2025-05-02 11:20:00|8572.2|8571.2|8569.7|8568.7|8573.7|8572.7|8568.7|8567.7|214
1746185100000|2025-05-02 11:25:00|8569.4|8568.4|8566.9|8565.9|8569.4|8568.4|8564.7|8563.7|285
1746185400000|2025-05-02 11:30:00|8567.3|8566.3|8566.1|8565.1|8568.3|8567.3|8565.1|8564.1|301
1746185700000|2025-05-02 11:35:00|8566.3|8565.3|8561.6|8560.6|8566.6|8565.6|8561.6|8560.6|271
1746186000000|2025-05-02 11:40:00|8562.2|8561.2|8569.2|8568.2|8569.9|8568.9|8561.7|8560.7|239
1746186300000|2025-05-02 11:45:00|8569.7|8568.7|8568.9|8567.9|8570.2|8569.2|8564.2|8563.2|219
1746186600000|2025-05-02 11:50:00|8567.9|8566.9|8569.9|8568.9|8572.7|8571.7|8567.7|8566.7|398
1746186900000|2025-05-02 11:55:00|8570.2|8569.2|8567.4|8566.4|8570.2|8569.2|8566.2|8565.2|205
1746187200000|2025-05-02 12:00:00|8567.6|8566.6|8568.6|8567.6|8569.6|8568.6|8563.1|8562.1|521
1746187500000|2025-05-02 12:05:00|8568.1|8567.1|8572.1|8571.1|8572.1|8571.1|8566.6|8565.6|137
1746187800000|2025-05-02 12:10:00|8571.9|8570.9|8565.2|8564.2|8572.9|8571.9|8563.9|8562.9|302
1746188100000|2025-05-02 12:15:00|8565.4|8564.4|8563.9|8562.9|8565.4|8564.4|8560.2|8559.2|315
1746188400000|2025-05-02 12:20:00|8564.7|8563.7|8567.7|8566.7|8569.2|8568.2|8564.7|8563.7|264
1746188700000|2025-05-02 12:25:00|8567.2|8566.2|8563.5|8562.5|8568.7|8567.7|8561.5|8560.5|501
1746189000000|2025-05-02 12:30:00|8563.7|8562.7|8573.7|8572.7|8580.2|8579.2|8563.7|8562.7|551
1746189300000|2025-05-02 12:35:00|8573.2|8572.2|8583.7|8582.7|8587.2|8586.2|8572.7|8571.7|484
1746189600000|2025-05-02 12:40:00|8582.9|8581.9|8584.7|8583.7|8585.7|8584.7|8580.4|8579.4|437
1746189900000|2025-05-02 12:45:00|8584.4|8583.4|8595.2|8594.2|8595.4|8594.4|8583.4|8582.4|247
1746190200000|2025-05-02 12:50:00|8595.4|8594.4|8596.2|8595.2|8596.7|8595.7|8589.7|8588.7|515
1746190500000|2025-05-02 12:55:00|8595.9|8594.9|8597.4|8596.4|8599.9|8598.9|8595.4|8594.4|404
1746190800000|2025-05-02 13:00:00|8597.1|8596.1|8596.6|8595.6|8598.1|8597.1|8593.4|8592.4|439
1746191100000|2025-05-02 13:05:00|8596.1|8595.1|8597.9|8596.9|8597.9|8596.9|8593.6|8592.6|301
1746191400000|2025-05-02 13:10:00|8598.1|8597.1|8596.6|8595.6|8600.1|8599.1|8594.3|8593.3|227
1746191700000|2025-05-02 13:15:00|8596.3|8595.3|8596.6|8595.6|8599.1|8598.1|8594.3|8593.3|308
1746192000000|2025-05-02 13:20:00|8596.8|8595.8|8598.8|8597.8|8600.8|8599.8|8596.5|8595.5|417
1746192300000|2025-05-02 13:25:00|8599.3|8598.3|8604|8603|8604.5|8603.5|8598.5|8597.5|439
1746192600000|2025-05-02 13:30:00|8603.9|8602.9|8598.9|8597.9|8605.4|8604.4|8595.4|8594.4|990
1746192900000|2025-05-02 13:35:00|8599.4|8598.4|8598.4|8597.4|8600.9|8599.9|8592.2|8591.2|770
1746193200000|2025-05-02 13:40:00|8598.2|8597.2|8595.2|8594.2|8601.7|8600.7|8592.2|8591.2|427
1746193500000|2025-05-02 13:45:00|8595|8594|8588.2|8587.2|8596.2|8595.2|8585.7|8584.7|682
1746193800000|2025-05-02 13:50:00|8588.1|8587.1|8577.4|8576.4|8588.4|8587.4|8574.9|8573.9|727
1746194100000|2025-05-02 13:55:00|8577.6|8576.6|8579.6|8578.6|8580.1|8579.1|8572.6|8571.6|599
1746194400000|2025-05-02 14:00:00|8579.9|8578.9|8580.4|8579.4|8587.4|8586.4|8578.4|8577.4|970
1746194700000|2025-05-02 14:05:00|8580.7|8579.7|8587.4|8586.4|8587.9|8586.9|8577.2|8576.2|440
1746195000000|2025-05-02 14:10:00|8586.6|8585.6|8586.1|8585.1|8589.1|8588.1|8582.1|8581.1|346
1746195300000|2025-05-02 14:15:00|8586.4|8585.4|8589.6|8588.6|8592.4|8591.4|8585.1|8584.1|402
1746195600000|2025-05-02 14:20:00|8589.8|8588.8|8596.1|8595.1|8596.3|8595.3|8586.3|8585.3|782
1746195900000|2025-05-02 14:25:00|8596.3|8595.3|8612.6|8611.6|8612.8|8611.8|8596.3|8595.3|1070
1746196200000|2025-05-02 14:30:00|8612|8611|8603.7|8602.7|8612.2|8611.2|8598.5|8597.5|863
1746196500000|2025-05-02 14:35:00|8603.2|8602.2|8606.2|8605.2|8607.5|8606.5|8601.2|8600.2|609
1746196800000|2025-05-02 14:40:00|8606.4|8605.4|8607.4|8606.4|8609.4|8608.4|8603.7|8602.7|1024
1746197100000|2025-05-02 14:45:00|8607.7|8606.7|8613.7|8612.7|8615.4|8614.4|8607.4|8606.4|491
1746197400000|2025-05-02 14:50:00|8613.6|8612.6|8612.8|8611.8|8614.6|8613.6|8608.8|8607.8|666
1746197700000|2025-05-02 14:55:00|8612.6|8611.6|8620.8|8619.8|8621.1|8620.1|8612.3|8611.3|843
1746198000000|2025-05-02 15:00:00|8620.6|8619.6|8614.6|8613.6|8623.1|8622.1|8611.9|8610.9|993
1746198300000|2025-05-02 15:05:00|8614.9|8613.9|8617.4|8616.4|8620.6|8619.6|8612.4|8611.4|794
1746198600000|2025-05-02 15:10:00|8616.8|8615.8|8613.3|8612.3|8617.8|8616.8|8613.3|8612.3|1250
1746198900000|2025-05-02 15:15:00|8613.5|8612.5|8603.8|8602.8|8613.5|8612.5|8603.8|8602.8|1893
1746199200000|2025-05-02 15:20:00|8604.4|8603.4|8603.6|8602.6|8609.9|8608.9|8601.9|8600.9|1421
1746199500000|2025-05-02 15:25:00|8602.6|8601.6|8604.1|8602.1|8604.1|8602.1|8597.1|8596.1|3942
1746199800000|2025-05-02 15:30:00|8603.6|8601.6|8598.4|8596.4|8603.9|8601.9|8588.9|8586.9|6558
1746200100000|2025-05-02 15:35:00|8597.4|8595.4|8601.6|8599.6|8601.9|8599.9|8589.1|8587.1|1759
1746200400000|2025-05-02 15:40:00|8601.4|8599.4|8596.6|8594.6|8601.4|8599.4|8595.6|8593.6|522
1746200700000|2025-05-02 15:45:00|8597.4|8595.4|8599.4|8597.4|8600.1|8598.1|8594.6|8592.6|369
1746201000000|2025-05-02 15:50:00|8598.9|8596.9|8593.4|8591.4|8599.4|8597.4|8593.4|8591.4|403
1746201300000|2025-05-02 15:55:00|8593.1|8591.1|8589.4|8587.4|8596.4|8594.4|8588.6|8586.6|592
1746201600000|2025-05-02 16:00:00|8589.9|8587.9|8600.1|8598.1|8603.6|8601.6|8584.9|8582.9|1399
1746201900000|2025-05-02 16:05:00|8599.9|8597.9|8598.6|8596.6|8603.4|8601.4|8594.6|8592.6|355
1746202200000|2025-05-02 16:10:00|8597.6|8595.6|8600.1|8598.1|8600.6|8598.6|8595.1|8593.1|181
1746202500000|2025-05-02 16:15:00|8600.6|8598.6|8602.1|8600.1|8602.6|8600.6|8597.1|8595.1|197
1746202800000|2025-05-02 16:20:00|8602.4|8600.4|8601.1|8599.1|8603.4|8601.4|8600.1|8598.1|228
1746203100000|2025-05-02 16:25:00|8601.4|8599.4|8603.6|8601.6|8605.1|8603.1|8601.1|8599.1|135
1746203400000|2025-05-02 16:30:00|8603.1|8601.1|8603.6|8601.6|8603.9|8601.9|8600.1|8598.1|180
1746203700000|2025-05-02 16:35:00|8602.6|8600.6|8606.1|8604.1|8607.6|8605.6|8600.6|8598.6|183
1746204000000|2025-05-02 16:40:00|8606.4|8604.4|8604.1|8602.1|8606.6|8604.6|8601.6|8599.6|109
1746204300000|2025-05-02 16:45:00|8603.6|8601.6|8602.6|8600.6|8604.1|8602.1|8599.6|8597.6|128
1746204600000|2025-05-02 16:50:00|8602.1|8600.1|8604.1|8602.1|8604.1|8602.1|8598.4|8596.4|119
1746204900000|2025-05-02 16:55:00|8604.6|8602.6|8602.1|8600.1|8605.6|8603.6|8601.6|8599.6|137
1746205200000|2025-05-02 17:00:00|8602.6|8600.6|8604.9|8602.9|8608.1|8606.1|8601.9|8599.9|204
1746205500000|2025-05-02 17:05:00|8605.4|8603.4|8605.6|8603.6|8606.4|8604.4|8602.1|8600.1|107
1746205800000|2025-05-02 17:10:00|8605.4|8603.4|8606.6|8604.6|8606.6|8604.6|8601.9|8599.9|99
1746206100000|2025-05-02 17:15:00|8606.9|8604.9|8607.6|8605.6|8607.9|8605.9|8603.6|8601.6|94
1746206400000|2025-05-02 17:20:00|8607.9|8605.9|8606.9|8604.9|8611.6|8609.6|8605.6|8603.6|80
1746206700000|2025-05-02 17:25:00|8606.6|8604.6|8608.1|8606.1|8609.6|8607.6|8604.1|8602.1|94
1746207000000|2025-05-02 17:30:00|8608.4|8606.4|8610.1|8608.1|8611.1|8609.1|8606.9|8604.9|132
1746207300000|2025-05-02 17:35:00|8610.4|8608.4|8612.1|8610.1|8613.6|8611.6|8609.4|8607.4|193
1746207600000|2025-05-02 17:40:00|8611.1|8609.1|8613.6|8611.6|8613.9|8611.9|8610.6|8608.6|125
1746207900000|2025-05-02 17:45:00|8613.9|8611.9|8614.9|8612.9|8617.6|8615.6|8613.1|8611.1|111
1746208200000|2025-05-02 17:50:00|8615.1|8613.1|8613.6|8611.6|8617.6|8615.6|8613.1|8611.1|156
1746208500000|2025-05-02 17:55:00|8612.6|8610.6|8611.1|8609.1|8613.4|8611.4|8610.4|8608.4|149
1746208800000|2025-05-02 18:00:00|8610.9|8608.9|8615.1|8613.1|8615.4|8613.4|8610.9|8608.9|102
1746209100000|2025-05-02 18:05:00|8615.4|8613.4|8616.1|8614.1|8617.1|8615.1|8614.6|8612.6|92
1746209400000|2025-05-02 18:10:00|8616.6|8614.6|8621.4|8619.4|8621.4|8619.4|8616.6|8614.6|90
1746209700000|2025-05-02 18:15:00|8621.1|8619.1|8622.6|8620.6|8622.9|8620.9|8620.6|8618.6|77
1746210000000|2025-05-02 18:20:00|8622.9|8620.9|8622.9|8620.9|8624.1|8622.1|8620.6|8618.6|48
1746210300000|2025-05-02 18:25:00|8622.6|8620.6|8621.6|8619.6|8624.1|8622.1|8621.1|8619.1|60
1746210600000|2025-05-02 18:30:00|8622.1|8620.1|8624.1|8622.1|8624.6|8622.6|8621.6|8619.6|99
1746210900000|2025-05-02 18:35:00|8624.4|8622.4|8624.6|8622.6|8627.6|8625.6|8624.1|8622.1|61
1746211200000|2025-05-02 18:40:00|8625.1|8623.1|8625.1|8623.1|8626.6|8624.6|8623.9|8621.9|54
1746211500000|2025-05-02 18:45:00|8624.9|8622.9|8618.4|8616.4|8626.4|8624.4|8617.6|8615.6|51
1746211800000|2025-05-02 18:50:00|8618.1|8616.1|8621.6|8619.6|8622.6|8620.6|8616.1|8614.1|65
1746212100000|2025-05-02 18:55:00|8622.1|8620.1|8621.1|8619.1|8623.1|8621.1|8620.1|8618.1|62
1746212400000|2025-05-02 19:00:00|8620.6|8618.6|8619.1|8617.1|8622.1|8620.1|8617.4|8615.4|75
1746212700000|2025-05-02 19:05:00|8619.6|8617.6|8619.9|8617.9|8620.9|8618.9|8617.1|8615.1|51
1746213000000|2025-05-02 19:10:00|8619.6|8617.6|8617.6|8615.6|8619.9|8617.9|8615.9|8613.9|51
1746213300000|2025-05-02 19:15:00|8617.1|8615.1|8625.4|8623.4|8625.6|8623.6|8617.1|8615.1|149
1746213600000|2025-05-02 19:20:00|8625.1|8623.1|8634.6|8632.6|8635.1|8633.1|8625.1|8623.1|478
1746213900000|2025-05-02 19:25:00|8634.1|8632.1|8633.1|8631.1|8636.4|8634.4|8633.1|8631.1|192
1746214200000|2025-05-02 19:30:00|8632.9|8630.9|8634.1|8632.1|8636.1|8634.1|8632.1|8630.1|136
1746214500000|2025-05-02 19:35:00|8633.4|8631.4|8629.6|8627.6|8634.6|8632.6|8628.1|8626.1|113
1746214800000|2025-05-02 19:40:00|8628.9|8626.9|8627.4|8625.4|8630.4|8628.4|8627.4|8625.4|107
1746215100000|2025-05-02 19:45:00|8627.6|8625.6|8627.6|8625.6|8631.9|8629.9|8623.9|8621.9|298
1746215400000|2025-05-02 19:50:00|8627.9|8625.9|8632.6|8630.6|8639.4|8637.4|8626.6|8624.6|679
1746215700000|2025-05-02 19:55:00|8632.1|8630.1|8634.2|8630.2|8637.1|8635.1|8630.6|8628.6|620
1746216000000|2025-05-02 20:00:00|8633.9|8629.9|8639.7|8635.7|8639.7|8635.7|8633.8|8629.8|0
1746216300000|2025-05-02 20:05:00|8639.8|8635.8|8640.3|8636.3|8642.2|8638.2|8639.7|8635.7|0
1746216600000|2025-05-02 20:10:00|8640.4|8636.4|8638.4|8634.4|8640.8|8636.8|8635.5|8631.5|0
1746216900000|2025-05-02 20:15:00|8638.3|8634.3|8636|8632|8638.4|8634.4|8635.3|8631.3|0
1746217200000|2025-05-02 20:20:00|8635.8|8631.8|8636.9|8632.9|8637.1|8633.1|8635.5|8631.5|0
1746217500000|2025-05-02 20:25:00|8637.1|8633.1|8636.5|8632.5|8637.4|8633.4|8636.5|8632.5|0
1746217800000|2025-05-02 20:30:00|8636.4|8632.4|8634.8|8630.8|8636.4|8632.4|8634.3|8630.3|0
1746218100000|2025-05-02 20:35:00|8635|8631|8635.2|8631.2|8636|8632|8633.6|8629.6|0
1746218400000|2025-05-02 20:40:00|8635.3|8631.3|8634.2|8630.2|8635.4|8631.4|8633.5|8629.5|0
1746218700000|2025-05-02 20:45:00|8634.3|8630.3|8633.2|8629.2|8634.9|8630.9|8632.7|8628.7|0
1746219000000|2025-05-02 20:50:00|8633.1|8629.1|8634.7|8630.7|8634.7|8630.7|8632.3|8628.3|0
1746219300000|2025-05-02 20:55:00|8634.6|8630.6|8635.9|8631.9|8637|8633|8634.3|8630.3|0
1746396000000|2025-05-04 22:00:00|8609.8|8605.8|8613.3|8609.3|8613.3|8609.3|8608.6|8604.6|0
1746396300000|2025-05-04 22:05:00|8613.4|8609.4|8614.5|8610.5|8617.3|8613.3|8611.1|8607.1|0
1746396600000|2025-05-04 22:10:00|8614.7|8610.7|8612.6|8608.6|8615.1|8611.1|8611|8607|0
1746396900000|2025-05-04 22:15:00|8612.7|8608.7|8609.8|8605.8|8613|8609|8609.5|8605.5|0
1746397200000|2025-05-04 22:20:00|8609.7|8605.7|8612|8608|8612.6|8608.6|8609.5|8605.5|0
1746397500000|2025-05-04 22:25:00|8612.1|8608.1|8608.8|8604.8|8613.6|8609.6|8607|8603|0
1746397800000|2025-05-04 22:30:00|8608.9|8604.9|8609.6|8605.6|8612.1|8608.1|8608.4|8604.4|0
1746398100000|2025-05-04 22:35:00|8609.5|8605.5|8608.8|8604.8|8610.7|8606.7|8608.2|8604.2|0
1746398400000|2025-05-04 22:40:00|8608.9|8604.9|8604|8600|8609.7|8605.7|8603.9|8599.9|0
1746398700000|2025-05-04 22:45:00|8603|8599|8602.3|8598.3|8603.4|8599.4|8601|8597|0
1746399000000|2025-05-04 22:50:00|8602.4|8598.4|8601.4|8597.4|8603.2|8599.2|8600.7|8596.7|0
1746399300000|2025-05-04 22:55:00|8601.6|8597.6|8601.5|8597.5|8602.2|8598.2|8600.8|8596.8|0
1746399600000|2025-05-04 23:00:00|8601.4|8597.4|8602.1|8598.1|8602.4|8598.4|8600|8596|0
1746399900000|2025-05-04 23:05:00|8602|8598|8602|8598|8602.2|8598.2|8600|8596|0
1746400200000|2025-05-04 23:10:00|8601.9|8597.9|8606.4|8602.4|8606.6|8602.6|8601.5|8597.5|0
1746400500000|2025-05-04 23:15:00|8606.5|8602.5|8604.2|8600.2|8607.3|8603.3|8603.4|8599.4|0
1746400800000|2025-05-04 23:20:00|8604.3|8600.3|8603.1|8599.1|8605.8|8601.8|8602.3|8598.3|0
1746401100000|2025-05-04 23:25:00|8603|8599|8601.9|8597.9|8603.1|8599.1|8601.3|8597.3|0
1746401400000|2025-05-04 23:30:00|8601.7|8597.7|8603.3|8599.3|8603.5|8599.5|8600.6|8596.6|0
1746401700000|2025-05-04 23:35:00|8603.4|8599.4|8600.8|8596.8|8604|8600|8600.3|8596.3|0
1746402000000|2025-05-04 23:40:00|8601|8597|8595.2|8591.2|8601.3|8597.3|8595.1|8591.1|0
1746402300000|2025-05-04 23:45:00|8595.3|8591.3|8595.8|8591.8|8596.2|8592.2|8590.6|8586.6|0
1746402600000|2025-05-04 23:50:00|8595.7|8591.7|8600.3|8596.3|8600.7|8596.7|8595.4|8591.4|0
1746402900000|2025-05-04 23:55:00|8600.5|8596.5|8599.8|8595.8|8600.5|8596.5|8598.2|8594.2|0
1746403200000|2025-05-05 00:00:00|8599.9|8595.9|8599.3|8595.3|8602.5|8598.5|8598.8|8594.8|0
1746403500000|2025-05-05 00:05:00|8599.2|8595.2|8601.9|8597.9|8602.1|8598.1|8597.7|8593.7|0
1746403800000|2025-05-05 00:10:00|8602|8598|8600.8|8596.8|8602|8598|8599.8|8595.8|0
1746404100000|2025-05-05 00:15:00|8600.9|8596.9|8605.3|8601.3|8608.3|8604.3|8600.4|8596.4|0
1746404400000|2025-05-05 00:20:00|8604.5|8600.5|8606.1|8602.1|8606.2|8602.2|8603.4|8599.4|0
1746404700000|2025-05-05 00:25:00|8606|8602|8609.2|8605.2|8611.5|8607.5|8606|8602|0
1746405000000|2025-05-05 00:30:00|8609.3|8605.3|8608.2|8604.2|8609.4|8605.4|8607|8603|0
1746405300000|2025-05-05 00:35:00|8607.3|8603.3|8607.7|8603.7|8608.5|8604.5|8607.1|8603.1|0
1746405600000|2025-05-05 00:40:00|8607.3|8603.3|8606.9|8602.9|8608.3|8604.3|8606.7|8602.7|0
1746405900000|2025-05-05 00:45:00|8607|8603|8610.2|8606.2|8610.2|8606.2|8606.9|8602.9|0
1746406200000|2025-05-05 00:50:00|8610.1|8606.1|8611.7|8607.7|8612.1|8608.1|8608.6|8604.6|0
1746406500000|2025-05-05 00:55:00|8611.3|8607.3|8609.9|8605.9|8611.4|8607.4|8608.9|8604.9|0
1746406800000|2025-05-05 01:00:00|8609.8|8605.8|8608.2|8604.2|8610|8606|8608.2|8604.2|0
1746407100000|2025-05-05 01:05:00|8608.1|8604.1|8608.3|8604.3|8610|8606|8607.4|8603.4|0
1746407400000|2025-05-05 01:10:00|8608.4|8604.4|8610.7|8606.7|8610.9|8606.9|8608.2|8604.2|0
1746407700000|2025-05-05 01:15:00|8610.3|8606.3|8609.1|8605.1|8611.9|8607.9|8609.1|8605.1|0
1746408000000|2025-05-05 01:20:00|8609.5|8605.5|8609.8|8605.8|8610.8|8606.8|8609.1|8605.1|0
1746408300000|2025-05-05 01:25:00|8609.9|8605.9|8606.8|8602.8|8610.8|8606.8|8605.9|8601.9|0
1746408600000|2025-05-05 01:30:00|8606.4|8602.4|8605.5|8601.5|8606.4|8602.4|8604.8|8600.8|0
1746408900000|2025-05-05 01:35:00|8605.1|8601.1|8603.7|8599.7|8605.6|8601.6|8602.2|8598.2|0
1746409200000|2025-05-05 01:40:00|8603.8|8599.8|8597.6|8593.6|8603.8|8599.8|8596.5|8592.5|0
1746409500000|2025-05-05 01:45:00|8598.1|8594.1|8598|8594|8598.6|8594.6|8596.7|8592.7|0
1746409800000|2025-05-05 01:50:00|8597.2|8593.2|8598.1|8594.1|8599.1|8595.1|8594.2|8590.2|0
1746410100000|2025-05-05 01:55:00|8598.5|8594.5|8597.1|8593.1|8598.5|8594.5|8594.8|8590.8|0
1746410400000|2025-05-05 02:00:00|8596.2|8592.2|8599|8595|8599.1|8595.1|8595.9|8591.9|0
1746410700000|2025-05-05 02:05:00|8599.1|8595.1|8595.4|8591.4|8599.4|8595.4|8594.1|8590.1|0
1746411000000|2025-05-05 02:10:00|8595.5|8591.5|8597.3|8593.3|8597.8|8593.8|8595.4|8591.4|0
1746411300000|2025-05-05 02:15:00|8597.4|8593.4|8598.8|8594.8|8599.1|8595.1|8595.3|8591.3|0
1746411600000|2025-05-05 02:20:00|8598.3|8594.3|8599.2|8595.2|8600|8596|8597.8|8593.8|0
1746411900000|2025-05-05 02:25:00|8599.3|8595.3|8598.9|8594.9|8599.7|8595.7|8597.9|8593.9|0
1746412200000|2025-05-05 02:30:00|8599|8595|8599.8|8595.8|8600.8|8596.8|8598.7|8594.7|0
1746412500000|2025-05-05 02:35:00|8599.9|8595.9|8599.4|8595.4|8600.8|8596.8|8598.8|8594.8|0
1746412800000|2025-05-05 02:40:00|8599.9|8595.9|8597.8|8593.8|8599.9|8595.9|8596.7|8592.7|0
1746413100000|2025-05-05 02:45:00|8597.9|8593.9|8601.3|8597.3|8602.1|8598.1|8597.8|8593.8|0
1746413400000|2025-05-05 02:50:00|8600.8|8596.8|8603|8599|8603.1|8599.1|8600.8|8596.8|0
1746413700000|2025-05-05 02:55:00|8602.9|8598.9|8603.5|8599.5|8604|8600|8602.6|8598.6|0
1746414000000|2025-05-05 03:00:00|8599.8|8595.8|8598.6|8594.6|8599.8|8595.8|8596.4|8592.4|0
1746414300000|2025-05-05 03:05:00|8598.7|8594.7|8598.7|8594.7|8598.9|8594.9|8597.7|8593.7|0
1746414600000|2025-05-05 03:10:00|8598.6|8594.6|8597.1|8593.1|8599.6|8595.6|8596.2|8592.2|0
1746414900000|2025-05-05 03:15:00|8597|8593|8596.8|8592.8|8597|8593|8594.5|8590.5|0
1746415200000|2025-05-05 03:20:00|8597.6|8593.6|8596|8592|8599.1|8595.1|8596|8592|0
1746415500000|2025-05-05 03:25:00|8596.1|8592.1|8596.9|8592.9|8597.2|8593.2|8596|8592|0
1746415800000|2025-05-05 03:30:00|8597|8593|8597.9|8593.9|8598.1|8594.1|8596.6|8592.6|0
1746416100000|2025-05-05 03:35:00|8597.8|8593.8|8603|8599|8603|8599|8597.8|8593.8|0
1746416400000|2025-05-05 03:40:00|8603.1|8599.1|8603|8599|8604.6|8600.6|8602.7|8598.7|0
1746416700000|2025-05-05 03:45:00|8602.9|8598.9|8601.9|8597.9|8603|8599|8601.4|8597.4|0
1746417000000|2025-05-05 03:50:00|8601.8|8597.8|8603.5|8599.5|8603.5|8599.5|8601.8|8597.8|0
1746417300000|2025-05-05 03:55:00|8603.4|8599.4|8603|8599|8604|8600|8602.5|8598.5|0
1746417600000|2025-05-05 04:00:00|8602.9|8598.9|8601.7|8597.7|8603|8599|8601.5|8597.5|0
1746417900000|2025-05-05 04:05:00|8601.8|8597.8|8597.1|8593.1|8601.8|8597.8|8595.9|8591.9|0
1746418200000|2025-05-05 04:10:00|8597.2|8593.2|8599.7|8595.7|8600.4|8596.4|8595.7|8591.7|0
1746418500000|2025-05-05 04:15:00|8599.6|8595.6|8598.2|8594.2|8599.7|8595.7|8596.2|8592.2|0
1746418800000|2025-05-05 04:20:00|8598.3|8594.3|8598.8|8594.8|8599.8|8595.8|8598.3|8594.3|0
1746419100000|2025-05-05 04:25:00|8598|8594|8596.8|8592.8|8598.9|8594.9|8596.6|8592.6|0
1746419400000|2025-05-05 04:30:00|8596.9|8592.9|8599.9|8595.9|8599.9|8595.9|8596.9|8592.9|0
1746419700000|2025-05-05 04:35:00|8600|8596|8600.1|8596.1|8600.3|8596.3|8598.5|8594.5|0
1746420000000|2025-05-05 04:40:00|8599.7|8595.7|8600.6|8596.6|8600.6|8596.6|8599.4|8595.4|0
1746420300000|2025-05-05 04:45:00|8600.5|8596.5|8598.5|8594.5|8601.6|8597.6|8597.3|8593.3|0
1746420600000|2025-05-05 04:50:00|8598.4|8594.4|8595.2|8591.2|8598.5|8594.5|8595.2|8591.2|0
1746420900000|2025-05-05 04:55:00|8595.1|8591.1|8595.4|8591.4|8596.5|8592.5|8594.3|8590.3|0
1746421200000|2025-05-05 05:00:00|8595.5|8591.5|8598.6|8594.6|8599.5|8595.5|8595.5|8591.5|0
1746421500000|2025-05-05 05:05:00|8598.7|8594.7|8597.9|8593.9|8601.2|8597.2|8596.6|8592.6|0
1746421800000|2025-05-05 05:10:00|8598|8594|8600|8596|8602.2|8598.2|8597.8|8593.8|0
1746422100000|2025-05-05 05:15:00|8599.9|8595.9|8598.1|8594.1|8600|8596|8598.1|8594.1|0
1746422400000|2025-05-05 05:20:00|8598|8594|8598|8594|8599.1|8595.1|8598|8594|0
1746422700000|2025-05-05 05:25:00|8597.9|8593.9|8599.9|8595.9|8601|8597|8597.8|8593.8|0
1746423000000|2025-05-05 05:30:00|8600|8596|8601.4|8597.4|8602.3|8598.3|8599.9|8595.9|0
1746423300000|2025-05-05 05:35:00|8601.5|8597.5|8599.9|8595.9|8603.2|8599.2|8599.6|8595.6|0
1746423600000|2025-05-05 05:40:00|8600.7|8596.7|8598.8|8594.8|8602.2|8598.2|8598.7|8594.7|0
1746423900000|2025-05-05 05:45:00|8598.9|8594.9|8599|8595|8600.3|8596.3|8598.4|8594.4|0
1746424200000|2025-05-05 05:50:00|8598.9|8594.9|8599.3|8595.3|8599.9|8595.9|8598.3|8594.3|0
1746424500000|2025-05-05 05:55:00|8599.4|8595.4|8601.3|8597.3|8601.3|8597.3|8598.6|8594.6|0
1746424800000|2025-05-05 06:00:00|8601.7|8597.7|8606.4|8602.4|8607.6|8603.6|8601.7|8597.7|0
1746425100000|2025-05-05 06:05:00|8606.5|8602.5|8604.4|8600.4|8606.5|8602.5|8601.5|8597.5|0
1746425400000|2025-05-05 06:10:00|8604.5|8600.5|8603.7|8599.7|8604.5|8600.5|8600.6|8596.6|0
1746425700000|2025-05-05 06:15:00|8603.8|8599.8|8607.7|8603.7|8607.7|8603.7|8603.6|8599.6|0
1746426000000|2025-05-05 06:20:00|8607.6|8603.6|8609.5|8605.5|8609.6|8605.6|8606.5|8602.5|0
1746426300000|2025-05-05 06:25:00|8608.7|8604.7|8609.1|8605.1|8609.9|8605.9|8607.9|8603.9|0
1746426600000|2025-05-05 06:30:00|8609|8605|8613.9|8609.9|8614.3|8610.3|8608|8604|0
1746426900000|2025-05-05 06:35:00|8613.5|8609.5|8614.1|8610.1|8614.6|8610.6|8611.5|8607.5|0
1746427200000|2025-05-05 06:40:00|8614.2|8610.2|8616.4|8612.4|8617.8|8613.8|8614|8610|0
1746427500000|2025-05-05 06:45:00|8616.3|8612.3|8610.3|8606.3|8616.4|8612.4|8608.7|8604.7|0
1746427800000|2025-05-05 06:50:00|8610.2|8606.2|8609.2|8605.2|8610.4|8606.4|8607.4|8603.4|0
1746428100000|2025-05-05 06:55:00|8608.8|8604.8|8608.1|8604.1|8609.9|8605.9|8606.4|8602.4|0
1746428400000|2025-05-05 07:00:00|8608.2|8604.2|8606.8|8602.8|8611.1|8607.1|8605|8601|0
1746428700000|2025-05-05 07:05:00|8606.9|8602.9|8607.8|8603.8|8608.6|8604.6|8605.8|8601.8|0
1746429000000|2025-05-05 07:10:00|8607.7|8603.7|8609.3|8605.3|8610.6|8606.6|8606.9|8602.9|0
1746429300000|2025-05-05 07:15:00|8609.2|8605.2|8608.3|8604.3|8609.4|8605.4|8603.9|8599.9|0
1746429600000|2025-05-05 07:20:00|8607.9|8603.9|8612|8608|8613.6|8609.6|8607.1|8603.1|0
1746429900000|2025-05-05 07:25:00|8612.1|8608.1|8609.1|8605.1|8612.1|8608.1|8606.6|8602.6|0
1746430200000|2025-05-05 07:30:00|8609|8605|8610.4|8606.4|8611.4|8607.4|8606.9|8602.9|0
1746430500000|2025-05-05 07:35:00|8609.6|8605.6|8607.4|8603.4|8610.4|8606.4|8606.3|8602.3|0
1746430800000|2025-05-05 07:40:00|8607.5|8603.5|8608.1|8604.1|8609.6|8605.6|8606.5|8602.5|0
1746431100000|2025-05-05 07:45:00|8608.2|8604.2|8608.3|8604.3|8610.9|8606.9|8605.7|8601.7|0
1746431400000|2025-05-05 07:50:00|8608.4|8604.4|8609.5|8605.5|8610.4|8606.4|8605.2|8601.2|0
1746431700000|2025-05-05 07:55:00|8609.4|8605.4|8609.3|8605.3|8610.5|8606.5|8607.3|8603.3|0
1746432000000|2025-05-05 08:00:00|8609.2|8605.2|8612.1|8608.1|8612.2|8608.2|8608.3|8604.3|0
1746432300000|2025-05-05 08:05:00|8612|8608|8612.3|8608.3|8612.4|8608.4|8608.3|8604.3|0
1746432600000|2025-05-05 08:10:00|8612.4|8608.4|8609.7|8605.7|8613.7|8609.7|8609.7|8605.7|0
1746432900000|2025-05-05 08:15:00|8609.6|8605.6|8611.9|8607.9|8613.8|8609.8|8608.4|8604.4|0
1746433200000|2025-05-05 08:20:00|8612|8608|8613.3|8609.3|8613.7|8609.7|8611.5|8607.5|0
1746433500000|2025-05-05 08:25:00|8614.2|8610.2|8612.7|8608.7|8614.3|8610.3|8612.2|8608.2|0
1746433800000|2025-05-05 08:30:00|8612.6|8608.6|8612.6|8608.6|8613.7|8609.7|8609.8|8605.8|0
1746434100000|2025-05-05 08:35:00|8612.7|8608.7|8605.2|8601.2|8612.7|8608.7|8604.9|8600.9|0
1746434400000|2025-05-05 08:40:00|8605.1|8601.1|8607.5|8603.5|8608.1|8604.1|8603.6|8599.6|0
1746434700000|2025-05-05 08:45:00|8607.7|8603.7|8604.9|8600.9|8607.7|8603.7|8604.7|8600.7|0
1746435000000|2025-05-05 08:50:00|8605|8601|8599.3|8595.3|8605.1|8601.1|8599.3|8595.3|0
1746435300000|2025-05-05 08:55:00|8598.9|8594.9|8601.3|8597.3|8603|8599|8598.8|8594.8|0
1746435600000|2025-05-05 09:00:00|8600.9|8596.9|8602.1|8598.1|8603.3|8599.3|8600.7|8596.7|0
1746435900000|2025-05-05 09:05:00|8602|8598|8598|8594|8602.1|8598.1|8597.7|8593.7|0
1746436200000|2025-05-05 09:10:00|8598.1|8594.1|8598.5|8594.5|8600.1|8596.1|8597.5|8593.5|0
1746436500000|2025-05-05 09:15:00|8599.3|8595.3|8601.1|8597.1|8601.7|8597.7|8598.1|8594.1|0
1746436800000|2025-05-05 09:20:00|8601|8597|8604.2|8600.2|8604.3|8600.3|8600.9|8596.9|0
1746437100000|2025-05-05 09:25:00|8604.1|8600.1|8603.2|8599.2|8604.2|8600.2|8601.1|8597.1|0
1746437400000|2025-05-05 09:30:00|8603.6|8599.6|8606.6|8602.6|8608.3|8604.3|8603.2|8599.2|0
1746437700000|2025-05-05 09:35:00|8606.7|8602.7|8604.9|8600.9|8606.7|8602.7|8602.4|8598.4|0
1746438000000|2025-05-05 09:40:00|8604.8|8600.8|8606.4|8602.4|8606.4|8602.4|8603.4|8599.4|0
1746438300000|2025-05-05 09:45:00|8606.3|8602.3|8604.6|8600.6|8606.7|8602.7|8603.9|8599.9|0
1746438600000|2025-05-05 09:50:00|8604.7|8600.7|8605.1|8601.1|8606.8|8602.8|8604.3|8600.3|0
1746438900000|2025-05-05 09:55:00|8605|8601|8603.9|8599.9|8605|8601|8603|8599|0
1746439200000|2025-05-05 10:00:00|8603.8|8599.8|8602.8|8598.8|8606.1|8602.1|8602.7|8598.7|0
1746439500000|2025-05-05 10:05:00|8602.9|8598.9|8603.2|8599.2|8603.8|8599.8|8600.6|8596.6|0
1746439800000|2025-05-05 10:10:00|8603.1|8599.1|8604.4|8600.4|8604.7|8600.7|8602.2|8598.2|0
1746440100000|2025-05-05 10:15:00|8604.3|8600.3|8601.1|8597.1|8604.4|8600.4|8601|8597|0
1746440400000|2025-05-05 10:20:00|8601.2|8597.2|8601.7|8597.7|8601.7|8597.7|8600|8596|0
1746440700000|2025-05-05 10:25:00|8601.6|8597.6|8600.2|8596.2|8601.9|8597.9|8599.1|8595.1|0
1746441000000|2025-05-05 10:30:00|8600.1|8596.1|8601.2|8597.2|8602|8598|8599.3|8595.3|0
1746441300000|2025-05-05 10:35:00|8601.3|8597.3|8600.7|8596.7|8601.3|8597.3|8600|8596|0
1746441600000|2025-05-05 10:40:00|8600.6|8596.6|8600.3|8596.3|8602.8|8598.8|8600.2|8596.2|0
1746441900000|2025-05-05 10:45:00|8600.2|8596.2|8602.6|8598.6|8602.6|8598.6|8599.3|8595.3|0
1746442200000|2025-05-05 10:50:00|8602.5|8598.5|8606.1|8602.1|8606.9|8602.9|8602.1|8598.1|0
1746442500000|2025-05-05 10:55:00|8605.3|8601.3|8605.1|8601.1|8606.9|8602.9|8604|8600|0
1746442800000|2025-05-05 11:00:00|8605.2|8601.2|8605.1|8601.1|8606.3|8602.3|8603.8|8599.8|0
1746443100000|2025-05-05 11:05:00|8604.9|8600.9|8605.9|8601.9|8606.1|8602.1|8604.8|8600.8|0
1746443400000|2025-05-05 11:10:00|8605.1|8601.1|8607.7|8603.7|8608|8604|8605.1|8601.1|0
1746443700000|2025-05-05 11:15:00|8607.8|8603.8|8604.2|8600.2|8607.8|8603.8|8604.1|8600.1|0
1746444000000|2025-05-05 11:20:00|8604.1|8600.1|8601.7|8597.7|8604.1|8600.1|8600.8|8596.8|0
1746444300000|2025-05-05 11:25:00|8601.8|8597.8|8600.3|8596.3|8601.8|8597.8|8599.5|8595.5|0
1746444600000|2025-05-05 11:30:00|8600.1|8596.1|8600.3|8596.3|8602.6|8598.6|8597.7|8593.7|0
1746444900000|2025-05-05 11:35:00|8600.4|8596.4|8598|8594|8601|8597|8597.9|8593.9|0
1746445200000|2025-05-05 11:40:00|8597.9|8593.9|8599.7|8595.7|8599.8|8595.8|8597.4|8593.4|0
1746445500000|2025-05-05 11:45:00|8599.8|8595.8|8603.3|8599.3|8603.8|8599.8|8599.8|8595.8|0
1746445800000|2025-05-05 11:50:00|8602.5|8598.5|8603.2|8599.2|8605.3|8601.3|8602.4|8598.4|0
1746446100000|2025-05-05 11:55:00|8603.1|8599.1|8604.2|8600.2|8604.2|8600.2|8602|8598|0
1746446400000|2025-05-05 12:00:00|8604.4|8600.4|8603.6|8599.6|8606.9|8602.9|8603.6|8599.6|0
1746446700000|2025-05-05 12:05:00|8603.5|8599.5|8608|8604|8608.5|8604.5|8602.3|8598.3|0
1746447000000|2025-05-05 12:10:00|8607.9|8603.9|8608.2|8604.2|8610.4|8606.4|8606.5|8602.5|0
1746447300000|2025-05-05 12:15:00|8608.3|8604.3|8607.1|8603.1|8608.8|8604.8|8606.1|8602.1|0
1746447600000|2025-05-05 12:20:00|8606.7|8602.7|8607.3|8603.3|8607.7|8603.7|8606.2|8602.2|0
1746447900000|2025-05-05 12:25:00|8607.2|8603.2|8607|8603|8607.3|8603.3|8605.3|8601.3|0
1746448200000|2025-05-05 12:30:00|8606.9|8602.9|8606.5|8602.5|8607.2|8603.2|8604.8|8600.8|0
1746448500000|2025-05-05 12:35:00|8606.4|8602.4|8606.5|8602.5|8608.1|8604.1|8606.3|8602.3|0
1746448800000|2025-05-05 12:40:00|8606.4|8602.4|8608.5|8604.5|8609.3|8605.3|8606.4|8602.4|0
1746449100000|2025-05-05 12:45:00|8608.7|8604.7|8604.1|8600.1|8608.7|8604.7|8603.5|8599.5|0
1746449400000|2025-05-05 12:50:00|8604.2|8600.2|8607.1|8603.1|8607.6|8603.6|8603.2|8599.2|0
1746449700000|2025-05-05 12:55:00|8607.3|8603.3|8608.1|8604.1|8608.4|8604.4|8607.1|8603.1|0
1746450000000|2025-05-05 13:00:00|8608|8604|8610.4|8606.4|8612.8|8608.8|8606.7|8602.7|0
1746450300000|2025-05-05 13:05:00|8610.3|8606.3|8606.1|8602.1|8610.3|8606.3|8605.3|8601.3|0
1746450600000|2025-05-05 13:10:00|8606.2|8602.2|8603|8599|8609.1|8605.1|8602.9|8598.9|0
1746450900000|2025-05-05 13:15:00|8603.1|8599.1|8603|8599|8604.2|8600.2|8601.7|8597.7|0
1746451200000|2025-05-05 13:20:00|8602.8|8598.8|8605.5|8601.5|8605.7|8601.7|8602.8|8598.8|0
1746451500000|2025-05-05 13:25:00|8605.2|8601.2|8609.7|8605.7|8610.4|8606.4|8605|8601|0
1746451800000|2025-05-05 13:30:00|8609.6|8605.6|8606.6|8602.6|8610.5|8606.5|8601.7|8597.7|0
1746452100000|2025-05-05 13:35:00|8607.4|8603.4|8606.2|8602.2|8609.2|8605.2|8606|8602|0
1746452400000|2025-05-05 13:40:00|8606.1|8602.1|8608.3|8604.3|8609.2|8605.2|8603.1|8599.1|0
1746452700000|2025-05-05 13:45:00|8607.9|8603.9|8610.3|8606.3|8612.3|8608.3|8606.3|8602.3|0
1746453000000|2025-05-05 13:50:00|8610.7|8606.7|8609.8|8605.8|8611|8607|8604.4|8600.4|0
1746453300000|2025-05-05 13:55:00|8609.9|8605.9|8614.7|8610.7|8616.4|8612.4|8609.5|8605.5|0
1746453600000|2025-05-05 14:00:00|8615.2|8611.2|8616.1|8612.1|8623.9|8619.9|8615|8611|0
1746453900000|2025-05-05 14:05:00|8616.3|8612.3|8615|8611|8616.5|8612.5|8610|8606|0
1746454200000|2025-05-05 14:10:00|8614.9|8610.9|8618|8614|8621.8|8617.8|8612.8|8608.8|0
1746454500000|2025-05-05 14:15:00|8618.1|8614.1|8621.9|8617.9|8623.4|8619.4|8617.7|8613.7|0
1746454800000|2025-05-05 14:20:00|8622|8618|8616.7|8612.7|8622.5|8618.5|8616.5|8612.5|0
1746455100000|2025-05-05 14:25:00|8616.8|8612.8|8619.8|8615.8|8620.6|8616.6|8615.9|8611.9|0
1746455400000|2025-05-05 14:30:00|8619.7|8615.7|8618.4|8614.4|8621.4|8617.4|8618|8614|0
1746455700000|2025-05-05 14:35:00|8618.3|8614.3|8626.1|8622.1|8626.8|8622.8|8618.1|8614.1|0
1746456000000|2025-05-05 14:40:00|8626.2|8622.2|8625.4|8621.4|8627|8623|8622.6|8618.6|0
1746456300000|2025-05-05 14:45:00|8625.3|8621.3|8625.6|8621.6|8626.3|8622.3|8624|8620|0
1746456600000|2025-05-05 14:50:00|8625.5|8621.5|8626.7|8622.7|8627.5|8623.5|8622.9|8618.9|0
1746456900000|2025-05-05 14:55:00|8626.8|8622.8|8627.8|8623.8|8628|8624|8625.3|8621.3|0
1746457200000|2025-05-05 15:00:00|8627.7|8623.7|8627.3|8623.3|8628.5|8624.5|8625.9|8621.9|0
1746457500000|2025-05-05 15:05:00|8626.4|8622.4|8623.5|8619.5|8627.2|8623.2|8622.4|8618.4|0
1746457800000|2025-05-05 15:10:00|8623.6|8619.6|8624.3|8620.3|8625.6|8621.6|8622.3|8618.3|0
1746458100000|2025-05-05 15:15:00|8624.2|8620.2|8625.9|8621.9|8625.9|8621.9|8622.9|8618.9|0
1746458400000|2025-05-05 15:20:00|8625.8|8621.8|8628.1|8624.1|8630.3|8626.3|8625.6|8621.6|0
1746458700000|2025-05-05 15:25:00|8628|8624|8624.7|8620.7|8628|8624|8622|8618|0
1746459000000|2025-05-05 15:30:00|8624.8|8620.8|8622.4|8618.4|8626.1|8622.1|8622.4|8618.4|0
1746459300000|2025-05-05 15:35:00|8622.5|8618.5|8619.6|8615.6|8623.4|8619.4|8619.5|8615.5|0
1746459600000|2025-05-05 15:40:00|8619.7|8615.7|8623.7|8619.7|8624.1|8620.1|8619.5|8615.5|0
1746459900000|2025-05-05 15:45:00|8623.8|8619.8|8624.2|8620.2|8626.9|8622.9|8622.9|8618.9|0
1746460200000|2025-05-05 15:50:00|8624.1|8620.1|8626.3|8622.3|8627.9|8623.9|8624.1|8620.1|0
1746460500000|2025-05-05 15:55:00|8626.2|8622.2|8626.2|8622.2|8627.1|8623.1|8624.5|8620.5|0
1746460800000|2025-05-05 16:00:00|8626.1|8622.1|8630.7|8626.7|8631|8627|8625.6|8621.6|0
1746461100000|2025-05-05 16:05:00|8630.6|8626.6|8630.4|8626.4|8633.4|8629.4|8630.1|8626.1|0
1746461400000|2025-05-05 16:10:00|8630.3|8626.3|8630.4|8626.4|8632.2|8628.2|8630.1|8626.1|0
1746461700000|2025-05-05 16:15:00|8630.3|8626.3|8632.8|8628.8|8633.1|8629.1|8630.2|8626.2|0
1746462000000|2025-05-05 16:20:00|8632.9|8628.9|8633.6|8629.6|8633.7|8629.7|8631.1|8627.1|0
1746462300000|2025-05-05 16:25:00|8633.7|8629.7|8634|8630|8635.5|8631.5|8632.2|8628.2|0
1746462600000|2025-05-05 16:30:00|8634.1|8630.1|8632.6|8628.6|8634.1|8630.1|8630.8|8626.8|0
1746462900000|2025-05-05 16:35:00|8633|8629|8633.8|8629.8|8633.9|8629.9|8632.1|8628.1|0
1746463200000|2025-05-05 16:40:00|8633.7|8629.7|8634.1|8630.1|8635.4|8631.4|8632.9|8628.9|0
1746463500000|2025-05-05 16:45:00|8634|8630|8634.4|8630.4|8634.5|8630.5|8632.8|8628.8|0
1746463800000|2025-05-05 16:50:00|8634.3|8630.3|8634.4|8630.4|8635.6|8631.6|8632.8|8628.8|0
1746464100000|2025-05-05 16:55:00|8634.3|8630.3|8633|8629|8634.5|8630.5|8631.9|8627.9|0
1746464400000|2025-05-05 17:00:00|8632.8|8628.8|8629.8|8625.8|8633|8629|8629.2|8625.2|0
1746464700000|2025-05-05 17:05:00|8629.7|8625.7|8630.1|8626.1|8631|8627|8629.3|8625.3|0
1746465000000|2025-05-05 17:10:00|8630|8626|8629.2|8625.2|8632.2|8628.2|8628.6|8624.6|0
1746465300000|2025-05-05 17:15:00|8628.7|8624.7|8628.3|8624.3|8630|8626|8626.4|8622.4|0
1746465600000|2025-05-05 17:20:00|8628.2|8624.2|8627.8|8623.8|8629.2|8625.2|8626.6|8622.6|0
1746465900000|2025-05-05 17:25:00|8627.7|8623.7|8628.3|8624.3|8629.6|8625.6|8627.2|8623.2|0
1746466200000|2025-05-05 17:30:00|8628|8624|8632|8628|8633.2|8629.2|8627.1|8623.1|0
1746466500000|2025-05-05 17:35:00|8631.9|8627.9|8632.2|8628.2|8633.5|8629.5|8631.8|8627.8|0
1746466800000|2025-05-05 17:40:00|8632.3|8628.3|8631.7|8627.7|8632.3|8628.3|8630.7|8626.7|0
1746467100000|2025-05-05 17:45:00|8631.6|8627.6|8634.5|8630.5|8634.8|8630.8|8631.6|8627.6|0
1746467400000|2025-05-05 17:50:00|8634.3|8630.3|8634.5|8630.5|8636|8632|8633.4|8629.4|0
1746467700000|2025-05-05 17:55:00|8634.4|8630.4|8633.1|8629.1|8634.6|8630.6|8632.7|8628.7|0
1746468000000|2025-05-05 18:00:00|8632.7|8628.7|8635.5|8631.5|8635.6|8631.6|8632.7|8628.7|0
1746468300000|2025-05-05 18:05:00|8635.4|8631.4|8636.9|8632.9|8637.3|8633.3|8634.6|8630.6|0
1746468600000|2025-05-05 18:10:00|8636.8|8632.8|8639.1|8635.1|8639.3|8635.3|8635.8|8631.8|0
1746468900000|2025-05-05 18:15:00|8639.2|8635.2|8637.6|8633.6|8640|8636|8637.6|8633.6|0
1746469200000|2025-05-05 18:20:00|8637.7|8633.7|8638.1|8634.1|8639.1|8635.1|8637.7|8633.7|0
1746469500000|2025-05-05 18:25:00|8638.2|8634.2|8637|8633|8639.4|8635.4|8636.8|8632.8|0
1746469800000|2025-05-05 18:30:00|8636.9|8632.9|8640.4|8636.4|8640.4|8636.4|8636.8|8632.8|0
1746470100000|2025-05-05 18:35:00|8640.3|8636.3|8640.4|8636.4|8640.7|8636.7|8639.1|8635.1|0
1746470400000|2025-05-05 18:40:00|8640.5|8636.5|8640|8636|8641.9|8637.9|8639.5|8635.5|0
1746470700000|2025-05-05 18:45:00|8639.9|8635.9|8639.6|8635.6|8640|8636|8638.3|8634.3|0
1746471000000|2025-05-05 18:50:00|8639.5|8635.5|8637.1|8633.1|8639.8|8635.8|8636.9|8632.9|0
1746471300000|2025-05-05 18:55:00|8637|8633|8633.9|8629.9|8637|8633|8633.3|8629.3|0
1746471600000|2025-05-05 19:00:00|8633.5|8629.5|8633.9|8629.9|8633.9|8629.9|8629.8|8625.8|0
1746471900000|2025-05-05 19:05:00|8633.8|8629.8|8632.2|8628.2|8635.3|8631.3|8632.1|8628.1|0
1746472200000|2025-05-05 19:10:00|8632.1|8628.1|8631.9|8627.9|8632.5|8628.5|8630.6|8626.6|0
1746472500000|2025-05-05 19:15:00|8631.8|8627.8|8630.9|8626.9|8633.8|8629.8|8630.9|8626.9|0
1746472800000|2025-05-05 19:20:00|8631|8627|8627.6|8623.6|8631.8|8627.8|8626.6|8622.6|0
1746473100000|2025-05-05 19:25:00|8627.5|8623.5|8628.6|8624.6|8629.5|8625.5|8626.4|8622.4|0
1746473400000|2025-05-05 19:30:00|8628.5|8624.5|8628.8|8624.8|8629.2|8625.2|8627.4|8623.4|0
1746473700000|2025-05-05 19:35:00|8628.7|8624.7|8630|8626|8632.9|8628.9|8628.6|8624.6|0
1746474000000|2025-05-05 19:40:00|8630.1|8626.1|8626.5|8622.5|8630.8|8626.8|8624.9|8620.9|0
1746474300000|2025-05-05 19:45:00|8626.4|8622.4|8625.2|8621.2|8626.6|8622.6|8621.6|8617.6|0
1746474600000|2025-05-05 19:50:00|8625.7|8621.7|8618|8614|8625.9|8621.9|8616.5|8612.5|0
1746474900000|2025-05-05 19:55:00|8617.9|8613.9|8619.3|8615.3|8619.3|8615.3|8615.6|8611.6|0
1746475200000|2025-05-05 20:00:00|8621.2|8617.2|8615|8611|8621.6|8617.6|8614.8|8610.8|0
1746475500000|2025-05-05 20:05:00|8614.9|8610.9|8615|8611|8618.4|8614.4|8613.4|8609.4|0
1746475800000|2025-05-05 20:10:00|8614.9|8610.9|8615.7|8611.7|8616|8612|8614.6|8610.6|0
1746476100000|2025-05-05 20:15:00|8615.5|8611.5|8615.5|8611.5|8616|8612|8614.6|8610.6|0
1746476400000|2025-05-05 20:20:00|8615.6|8611.6|8615.2|8611.2|8617.6|8613.6|8614.8|8610.8|0
1746476700000|2025-05-05 20:25:00|8615|8611|8614.1|8610.1|8615.2|8611.2|8613.2|8609.2|0
1746477000000|2025-05-05 20:30:00|8614.2|8610.2|8612.8|8608.8|8615.5|8611.5|8612.8|8608.8|0
1746477300000|2025-05-05 20:35:00|8613|8609|8615.7|8611.7|8615.7|8611.7|8612.8|8608.8|0
1746477600000|2025-05-05 20:40:00|8615.8|8611.8|8616.2|8612.2|8616.6|8612.6|8615.2|8611.2|0
1746477900000|2025-05-05 20:45:00|8616.1|8612.1|8616.6|8612.6|8618|8614|8616|8612|0
1746478200000|2025-05-05 20:50:00|8616.5|8612.5|8617.8|8613.8|8618|8614|8616.2|8612.2|0
1746478500000|2025-05-05 20:55:00|8617.7|8613.7|8617.7|8613.7|8618.4|8614.4|8617.3|8613.3|0
1746478800000|2025-05-05 21:00:00|8617.5|8613.5|8617.8|8613.8|8618.8|8614.8|8616.9|8612.9|0
1746479100000|2025-05-05 21:05:00|8617.9|8613.9|8617.5|8613.5|8618.2|8614.2|8617.5|8613.5|0
1746479400000|2025-05-05 21:10:00|8617.7|8613.7|8620.2|8616.2|8620.2|8616.2|8616.2|8612.2|0
1746479700000|2025-05-05 21:15:00|8620.1|8616.1|8621.7|8617.7|8622.5|8618.5|8619.9|8615.9|0
1746480000000|2025-05-05 21:20:00|8621.8|8617.8|8622.9|8618.9|8623.4|8619.4|8621.8|8617.8|0
1746480300000|2025-05-05 21:25:00|8623.1|8619.1|8622.7|8618.7|8623.3|8619.3|8622.7|8618.7|0
1746480600000|2025-05-05 21:30:00|8622.6|8618.6|8622.8|8618.8|8623.6|8619.6|8622.6|8618.6|0
1746480900000|2025-05-05 21:35:00|8622.7|8618.7|8622.7|8618.7|8623.3|8619.3|8622.7|8618.7|0
1746481200000|2025-05-05 21:40:00|8622.6|8618.6|8623.3|8619.3|8623.6|8619.6|8622.6|8618.6|0
1746481500000|2025-05-05 21:45:00|8623.4|8619.4|8623.1|8619.1|8623.6|8619.6|8623.1|8619.1|0
1746481800000|2025-05-05 21:50:00|8623|8619|8623|8619|8623|8619|8623|8619|0
1746482100000|2025-05-05 21:55:00|8622.9|8618.9|8622.9|8618.9|8624.8|8620.8|8622.3|8618.3|0
1746482400000|2025-05-05 22:00:00|8622|8618|8622.8|8618.8|8624.8|8620.8|8620.2|8616.2|0
1746482700000|2025-05-05 22:05:00|8622.7|8618.7|8623.9|8619.9|8624.3|8620.3|8620.7|8616.7|0
1746483000000|2025-05-05 22:10:00|8624|8620|8625.6|8621.6|8625.6|8621.6|8623.3|8619.3|0
1746483300000|2025-05-05 22:15:00|8625.5|8621.5|8627|8623|8627.8|8623.8|8625.4|8621.4|0
1746483600000|2025-05-05 22:20:00|8627.1|8623.1|8624.6|8620.6|8627.1|8623.1|8624.5|8620.5|0
1746483900000|2025-05-05 22:25:00|8624.5|8620.5|8625.1|8621.1|8625.1|8621.1|8624.4|8620.4|0
1746484200000|2025-05-05 22:30:00|8625.2|8621.2|8625.1|8621.1|8626|8622|8623.6|8619.6|0
1746484500000|2025-05-05 22:35:00|8624.9|8620.9|8625.7|8621.7|8626.1|8622.1|8624.3|8620.3|0
1746484800000|2025-05-05 22:40:00|8625.6|8621.6|8622.4|8618.4|8625.7|8621.7|8622.4|8618.4|0
1746485100000|2025-05-05 22:45:00|8622.3|8618.3|8620.5|8616.5|8622.4|8618.4|8620.4|8616.4|0
1746485400000|2025-05-05 22:50:00|8620.6|8616.6|8620.7|8616.7|8621|8617|8620.2|8616.2|0
1746485700000|2025-05-05 22:55:00|8620.8|8616.8|8620.8|8616.8|8621.3|8617.3|8620.4|8616.4|0
1746486000000|2025-05-05 23:00:00|8620.7|8616.7|8621.8|8617.8|8622|8618|8620.4|8616.4|0
1746486300000|2025-05-05 23:05:00|8621.7|8617.7|8622|8618|8622.9|8618.9|8620.4|8616.4|0
1746486600000|2025-05-05 23:10:00|8621.9|8617.9|8622.2|8618.2|8622.6|8618.6|8621.5|8617.5|0
1746486900000|2025-05-05 23:15:00|8622.3|8618.3|8620.6|8616.6|8623.1|8619.1|8620.6|8616.6|0
1746487200000|2025-05-05 23:20:00|8620.5|8616.5|8621.1|8617.1|8621.8|8617.8|8619.6|8615.6|0
1746487500000|2025-05-05 23:25:00|8621|8617|8619.8|8615.8|8621.4|8617.4|8619.8|8615.8|0
1746487800000|2025-05-05 23:30:00|8619.7|8615.7|8618.9|8614.9|8619.7|8615.7|8617.5|8613.5|0
1746488100000|2025-05-05 23:35:00|8619|8615|8620|8616|8620.4|8616.4|8617.7|8613.7|0
1746488400000|2025-05-05 23:40:00|8619.9|8615.9|8619.9|8615.9|8620.2|8616.2|8619|8615|0
1746488700000|2025-05-05 23:45:00|8620|8616|8620.2|8616.2|8620.6|8616.6|8619.3|8615.3|0
1746489000000|2025-05-05 23:50:00|8620.1|8616.1|8618.2|8614.2|8620.4|8616.4|8617.3|8613.3|0
1746489300000|2025-05-05 23:55:00|8618.3|8614.3|8619.8|8615.8|8620.7|8616.7|8618.2|8614.2|0
1746489600000|2025-05-06 00:00:00|8619.9|8615.9|8639|8636|8687.7|8684.7|8619.2|8615.2|521
1746489900000|2025-05-06 00:05:00|8638|8635|8648.2|8645.2|8648.5|8645.5|8638|8635|73
1746490200000|2025-05-06 00:10:00|8648.5|8645.5|8645.5|8642.5|8648.5|8645.5|8642|8639|82
1746490500000|2025-05-06 00:15:00|8643.7|8640.7|8625.5|8622.5|8643.7|8640.7|8625.2|8622.2|151
1746490800000|2025-05-06 00:20:00|8625.7|8622.7|8624|8621|8627.5|8624.5|8624|8621|7
1746491100000|2025-05-06 00:25:00|8623.5|8620.5|8624.5|8621.5|8624.7|8621.7|8622.2|8619.2|14
1746491400000|2025-05-06 00:30:00|8624.7|8621.7|8626.5|8623.5|8627.7|8624.7|8623.5|8620.5|37
1746491700000|2025-05-06 00:35:00|8626.2|8623.2|8621.5|8618.5|8626.5|8623.5|8619.7|8616.7|14
1746492000000|2025-05-06 00:40:00|8621.2|8618.2|8620.2|8617.2|8621.2|8618.2|8618.7|8615.7|3
1746492300000|2025-05-06 00:45:00|8619.5|8616.5|8621|8618|8622.2|8619.2|8619.5|8616.5|4
1746492600000|2025-05-06 00:50:00|8620.7|8617.7|8620.2|8617.2|8622|8619|8619.5|8616.5|13
1746492900000|2025-05-06 00:55:00|8620|8617|8622|8619|8622.2|8619.2|8619.2|8616.2|13
1746493200000|2025-05-06 01:00:00|8621.5|8618.5|8633|8630|8633.5|8630.5|8621.2|8618.2|33
1746493500000|2025-05-06 01:05:00|8632.2|8629.2|8630.2|8627.2|8632.2|8629.2|8627.7|8624.7|11
1746493800000|2025-05-06 01:10:00|8630.5|8627.5|8631.2|8628.2|8631.2|8628.2|8628.7|8625.7|21
1746494100000|2025-05-06 01:15:00|8631|8628|8629|8626|8631.2|8628.2|8629|8626|3
1746494400000|2025-05-06 01:20:00|8628.7|8625.7|8629.7|8626.7|8631.5|8628.5|8628.7|8625.7|10
1746494700000|2025-05-06 01:25:00|8629.5|8626.5|8625.7|8622.7|8629.5|8626.5|8625.7|8622.7|1
1746495000000|2025-05-06 01:30:00|8625.5|8622.5|8626|8623|8626|8623|8622.7|8619.7|5
1746495300000|2025-05-06 01:35:00|8626.2|8623.2|8625.2|8622.2|8626.5|8623.5|8624.2|8621.2|1
1746495600000|2025-05-06 01:40:00|8624.7|8621.7|8625|8622|8626.2|8623.2|8624.7|8621.7|6
1746495900000|2025-05-06 01:45:00|8623.7|8620.7|8623.2|8620.2|8624.2|8621.2|8622|8619|4
1746496200000|2025-05-06 01:50:00|8622.7|8619.7|8621.7|8618.7|8623.2|8620.2|8620.7|8617.7|2
1746496500000|2025-05-06 01:55:00|8621.5|8618.5|8621.7|8618.7|8622.2|8619.2|8621.2|8618.2|2
1746496800000|2025-05-06 02:00:00|8621.5|8618.5|8624.2|8621.2|8625|8622|8621.5|8618.5|5
1746497100000|2025-05-06 02:05:00|8623.2|8620.2|8621|8618|8624|8621|8621|8618|37
1746497400000|2025-05-06 02:10:00|8621.2|8618.2|8619.2|8616.2|8621.2|8618.2|8618.7|8615.7|26
1746497700000|2025-05-06 02:15:00|8619|8616|8619.5|8616.5|8619.5|8616.5|8617.5|8614.5|6
1746498000000|2025-05-06 02:20:00|8619.2|8616.2|8620.2|8617.2|8620.2|8617.2|8618.5|8615.5|14
1746498300000|2025-05-06 02:25:00|8619.5|8616.5|8619|8616|8619.5|8616.5|8618.7|8615.7|7
1746498600000|2025-05-06 02:30:00|8618.5|8615.5|8619.2|8616.2|8619.2|8616.2|8618.5|8615.5|4
1746498900000|2025-05-06 02:35:00|8620|8617|8622.7|8619.7|8622.7|8619.7|8620|8617|35
1746499200000|2025-05-06 02:40:00|8623.5|8620.5|8621|8618|8623.7|8620.7|8621|8618|8
1746499500000|2025-05-06 02:45:00|8621.2|8618.2|8622.5|8619.5|8622.5|8619.5|8620.2|8617.2|8
1746499800000|2025-05-06 02:50:00|8622.7|8619.7|8622.7|8619.7|8623.7|8620.7|8622.5|8619.5|1
1746500100000|2025-05-06 02:55:00|8623|8620|8621|8618|8623|8620|8621|8618|0
1746500400000|2025-05-06 03:00:00|8620.7|8617.7|8618.7|8615.7|8620.7|8617.7|8618.7|8615.7|2
1746500700000|2025-05-06 03:05:00|8618|8615|8618.2|8615.2|8618.7|8615.7|8616.2|8613.2|8
1746501000000|2025-05-06 03:10:00|8618|8615|8619.5|8616.5|8620|8617|8618|8615|2
1746501300000|2025-05-06 03:15:00|8619.2|8616.2|8623.2|8620.2|8623.7|8620.7|8619.2|8616.2|4
1746501600000|2025-05-06 03:20:00|8623|8620|8623.5|8620.5|8624|8621|8621.7|8618.7|2
1746501900000|2025-05-06 03:25:00|8623.7|8620.7|8623.2|8620.2|8623.7|8620.7|8622.2|8619.2|7
1746502200000|2025-05-06 03:30:00|8622.2|8619.2|8626.2|8623.2|8626.2|8623.2|8622.2|8619.2|9
1746502500000|2025-05-06 03:35:00|8626.7|8623.7|8628|8625|8628.2|8625.2|8626.5|8623.5|14
1746502800000|2025-05-06 03:40:00|8627.7|8624.7|8627.2|8624.2|8628.5|8625.5|8625.7|8622.7|3
1746503100000|2025-05-06 03:45:00|8627.7|8624.7|8628.7|8625.7|8628.7|8625.7|8627.7|8624.7|1
1746503400000|2025-05-06 03:50:00|8629|8626|8628.7|8625.7|8629|8626|8627.5|8624.5|4
1746503700000|2025-05-06 03:55:00|8627.7|8624.7|8628.2|8625.2|8628.2|8625.2|8627.2|8624.2|1
1746504000000|2025-05-06 04:00:00|8627.2|8624.2|8629.2|8626.2|8629.2|8626.2|8627.2|8624.2|5
1746504300000|2025-05-06 04:05:00|8628.5|8625.5|8627.7|8624.7|8629|8626|8627.2|8624.2|6
1746504600000|2025-05-06 04:10:00|8627.5|8624.5|8628.5|8625.5|8628.7|8625.7|8626.7|8623.7|4
1746504900000|2025-05-06 04:15:00|8628.7|8625.7|8629|8626|8630|8627|8628.5|8625.5|12
1746505200000|2025-05-06 04:20:00|8628.7|8625.7|8628|8625|8629|8626|8627.5|8624.5|1
1746505500000|2025-05-06 04:25:00|8627.7|8624.7|8627.2|8624.2|8628.2|8625.2|8626.5|8623.5|16
1746505800000|2025-05-06 04:30:00|8627|8624|8623|8620|8627.2|8624.2|8622.7|8619.7|39
1746506100000|2025-05-06 04:35:00|8623.2|8620.2|8622.5|8619.5|8624.5|8621.5|8622.2|8619.2|24
1746506400000|2025-05-06 04:40:00|8622.7|8619.7|8624.2|8621.2|8624.2|8621.2|8622|8619|20
1746506700000|2025-05-06 04:45:00|8624|8621|8624|8621|8624.2|8621.2|8622.5|8619.5|14
1746507000000|2025-05-06 04:50:00|8623.7|8620.7|8624.2|8621.2|8624.2|8621.2|8623.5|8620.5|6
1746507300000|2025-05-06 04:55:00|8624.5|8621.5|8626.5|8623.5|8626.5|8623.5|8623.5|8620.5|17
1746507600000|2025-05-06 05:00:00|8626.2|8623.2|8623|8620|8626.5|8623.5|8622.5|8619.5|31
1746507900000|2025-05-06 05:05:00|8622.7|8619.7|8621.5|8618.5|8622.7|8619.7|8621.2|8618.2|13
1746508200000|2025-05-06 05:10:00|8621.2|8618.2|8621|8618|8623.2|8620.2|8620.7|8617.7|13
1746508500000|2025-05-06 05:15:00|8620.7|8617.7|8619.5|8616.5|8621.5|8618.5|8619.2|8616.2|26
1746508800000|2025-05-06 05:20:00|8619.7|8616.7|8618.7|8615.7|8619.7|8616.7|8617.7|8614.7|15
1746509100000|2025-05-06 05:25:00|8618.2|8615.2|8618.7|8615.7|8619.2|8616.2|8617.7|8614.7|2
1746509400000|2025-05-06 05:30:00|8619|8616|8619.5|8616.5|8620.7|8617.7|8617.5|8614.5|26
1746509700000|2025-05-06 05:35:00|8619.2|8616.2|8620.2|8617.2|8620.2|8617.2|8616.7|8613.7|29
1746510000000|2025-05-06 05:40:00|8620.5|8617.5|8617|8614|8622.2|8619.2|8616.7|8613.7|17
1746510300000|2025-05-06 05:45:00|8616.5|8613.5|8615.5|8612.5|8616.7|8613.7|8614.7|8611.7|8
1746510600000|2025-05-06 05:50:00|8615.2|8612.2|8612.2|8609.2|8615.2|8612.2|8611|8608|33
1746510900000|2025-05-06 05:55:00|8611.5|8608.5|8612|8609|8612|8609|8609|8606|83
1746511200000|2025-05-06 06:00:00|8611.7|8608.7|8616.7|8614.7|8616.7|8614.7|8610.2|8608.2|179
1746511500000|2025-05-06 06:05:00|8616.5|8614.5|8619.5|8617.5|8619.5|8617.5|8616.2|8614.2|93
1746511800000|2025-05-06 06:10:00|8619.2|8617.2|8616.5|8614.5|8619.2|8617.2|8616|8614|98
1746512100000|2025-05-06 06:15:00|8616.2|8614.2|8616.5|8614.5|8618.7|8616.7|8614|8612|134
1746512400000|2025-05-06 06:20:00|8616.7|8614.7|8618.2|8616.2|8622|8620|8616.7|8614.7|84
1746512700000|2025-05-06 06:25:00|8617.7|8615.7|8623.2|8621.2|8623.2|8621.2|8617.5|8615.5|91
1746513000000|2025-05-06 06:30:00|8623|8621|8625.2|8623.2|8625.2|8623.2|8619.7|8617.7|146
1746513300000|2025-05-06 06:35:00|8625.5|8623.5|8623.2|8621.2|8625.5|8623.5|8622.7|8620.7|58
1746513600000|2025-05-06 06:40:00|8623|8621|8623|8621|8624.5|8622.5|8622.2|8620.2|105
1746513900000|2025-05-06 06:45:00|8622.7|8620.7|8625.7|8623.7|8625.7|8623.7|8622.2|8620.2|62
1746514200000|2025-05-06 06:50:00|8625.2|8623.2|8631|8629|8631.7|8629.7|8625.2|8623.2|157
1746514500000|2025-05-06 06:55:00|8630.7|8628.7|8634.5|8632.5|8650.2|8648.2|8626.7|8624.7|1187
1746514800000|2025-05-06 07:00:00|8634|8633|8631|8630|8642.7|8641.7|8623.2|8622.2|3101
1746515100000|2025-05-06 07:05:00|8631.2|8630.2|8618.2|8617.2|8632.7|8631.7|8615.7|8614.7|834
1746515400000|2025-05-06 07:10:00|8618.7|8617.7|8617.7|8616.7|8623.2|8622.2|8617.7|8616.7|562
1746515700000|2025-05-06 07:15:00|8617.5|8616.5|8624.7|8623.7|8629.2|8628.2|8617.5|8616.5|629
1746516000000|2025-05-06 07:20:00|8625.2|8624.2|8627|8626|8629|8628|8620.7|8619.7|580
1746516300000|2025-05-06 07:25:00|8627.3|8626.3|8617.5|8616.5|8627.5|8626.5|8616.5|8615.5|484
1746516600000|2025-05-06 07:30:00|8618.6|8617.6|8620.6|8619.6|8625.4|8624.4|8615.6|8614.6|655
1746516900000|2025-05-06 07:35:00|8620.1|8619.1|8617.1|8616.1|8620.1|8619.1|8614.6|8613.6|429
1746517200000|2025-05-06 07:40:00|8617.8|8616.8|8617.3|8616.3|8621.6|8620.6|8615.3|8614.3|299
1746517500000|2025-05-06 07:45:00|8617.6|8616.6|8618.8|8617.8|8621.3|8620.3|8614.3|8613.3|302
1746517800000|2025-05-06 07:50:00|8617.8|8616.8|8613.6|8612.6|8619.1|8618.1|8613.1|8612.1|228
1746518100000|2025-05-06 07:55:00|8614.1|8613.1|8611.1|8610.1|8616.1|8615.1|8610.8|8609.8|379
1746518400000|2025-05-06 08:00:00|8610.3|8609.3|8605.3|8604.3|8613.3|8612.3|8601.1|8600.1|471
1746518700000|2025-05-06 08:05:00|8605.1|8604.1|8602.8|8601.8|8611.1|8610.1|8601.8|8600.8|366
1746519000000|2025-05-06 08:10:00|8603.3|8602.3|8599.8|8598.8|8603.8|8602.8|8595.1|8594.1|418
1746519300000|2025-05-06 08:15:00|8599.6|8598.6|8598.3|8597.3|8604.3|8603.3|8596.1|8595.1|489
1746519600000|2025-05-06 08:20:00|8597.8|8596.8|8594.3|8593.3|8597.8|8596.8|8590.8|8589.8|373
1746519900000|2025-05-06 08:25:00|8593.8|8592.8|8596.8|8595.8|8603.3|8602.3|8593.8|8592.8|279
1746520200000|2025-05-06 08:30:00|8596.4|8595.4|8594.9|8593.9|8596.4|8595.4|8589.4|8588.4|589
1746520500000|2025-05-06 08:35:00|8594.7|8593.7|8596.7|8595.7|8599.7|8598.7|8594.7|8593.7|530
1746520800000|2025-05-06 08:40:00|8596.9|8595.9|8598.7|8597.7|8598.9|8597.9|8592.9|8591.9|246
1746521100000|2025-05-06 08:45:00|8598.4|8597.4|8599.9|8598.9|8602.9|8601.9|8596.2|8595.2|232
1746521400000|2025-05-06 08:50:00|8599.7|8598.7|8598.7|8597.7|8606.2|8605.2|8598.7|8597.7|353
1746521700000|2025-05-06 08:55:00|8598.5|8597.5|8595.7|8594.7|8598.5|8597.5|8594|8593|286
1746522000000|2025-05-06 09:00:00|8595.5|8594.5|8585.2|8584.2|8596.5|8595.5|8584.7|8583.7|481
1746522300000|2025-05-06 09:05:00|8585.7|8584.7|8586.2|8585.2|8592.7|8591.7|8584|8583|373
1746522600000|2025-05-06 09:10:00|8586.5|8585.5|8579.8|8578.8|8587.3|8586.3|8577.8|8576.8|375
1746522900000|2025-05-06 09:15:00|8580|8579|8577.5|8576.5|8583|8582|8575.3|8574.3|402
1746523200000|2025-05-06 09:20:00|8577.1|8576.1|8574.1|8573.1|8579.1|8578.1|8574.1|8573.1|357
1746523500000|2025-05-06 09:25:00|8574.4|8573.4|8572.9|8571.9|8574.4|8573.4|8569.6|8568.6|356
1746523800000|2025-05-06 09:30:00|8573|8572|8577.7|8576.7|8579|8578|8572.2|8571.2|311
1746524100000|2025-05-06 09:35:00|8578|8577|8578.2|8577.2|8581.7|8580.7|8576.5|8575.5|264
1746524400000|2025-05-06 09:40:00|8578|8577|8575.2|8574.2|8582.7|8581.7|8575.2|8574.2|359
1746524700000|2025-05-06 09:45:00|8575|8574|8572.7|8571.7|8575.7|8574.7|8571.2|8570.2|512
1746525000000|2025-05-06 09:50:00|8573.5|8572.5|8581|8580|8581.8|8580.8|8572.5|8571.5|353
1746525300000|2025-05-06 09:55:00|8580.5|8579.5|8582|8581|8582.5|8581.5|8580|8579|187
1746525600000|2025-05-06 10:00:00|8581.7|8580.7|8576.2|8575.2|8581.7|8580.7|8575.7|8574.7|291
1746525900000|2025-05-06 10:05:00|8576|8575|8569.5|8568.5|8576.5|8575.5|8568.5|8567.5|329
1746526200000|2025-05-06 10:10:00|8570.5|8569.5|8576.5|8575.5|8577|8576|8568.7|8567.7|331
1746526500000|2025-05-06 10:15:00|8576.2|8575.2|8583|8582|8583|8582|8574|8573|298
1746526800000|2025-05-06 10:20:00|8582|8581|8582|8581|8583.2|8582.2|8579.5|8578.5|262
1746527100000|2025-05-06 10:25:00|8582.5|8581.5|8579|8578|8582.5|8581.5|8577.2|8576.2|253
1746527400000|2025-05-06 10:30:00|8579.2|8578.2|8580|8579|8580.2|8579.2|8577|8576|299
1746527700000|2025-05-06 10:35:00|8579.7|8578.7|8581.7|8580.7|8582|8581|8578.2|8577.2|334
1746528000000|2025-05-06 10:40:00|8581.9|8580.9|8578.2|8577.2|8582.2|8581.2|8577.2|8576.2|294
1746528300000|2025-05-06 10:45:00|8578.7|8577.7|8587.4|8586.4|8588.2|8587.2|8578.7|8577.7|253
1746528600000|2025-05-06 10:50:00|8587.3|8586.3|8591.1|8590.1|8591.8|8590.8|8585.3|8584.3|353
1746528900000|2025-05-06 10:55:00|8590.8|8589.8|8594.3|8593.3|8594.3|8593.3|8584.6|8583.6|468
1746529200000|2025-05-06 11:00:00|8593.3|8592.3|8595.1|8594.1|8595.6|8594.6|8589.1|8588.1|593
1746529500000|2025-05-06 11:05:00|8594.6|8593.6|8596.1|8595.1|8597.8|8596.8|8593.1|8592.1|307
1746529800000|2025-05-06 11:10:00|8596.9|8595.9|8589.9|8588.9|8596.9|8595.9|8589.4|8588.4|370
1746530100000|2025-05-06 11:15:00|8589.6|8588.6|8588.9|8587.9|8592.4|8591.4|8588.6|8587.6|236
1746530400000|2025-05-06 11:20:00|8589.4|8588.4|8581.4|8580.4|8590.4|8589.4|8578.6|8577.6|896
1746530700000|2025-05-06 11:25:00|8581.6|8580.6|8586.6|8585.6|8589.1|8588.1|8581.4|8580.4|270
1746531000000|2025-05-06 11:30:00|8586|8585|8582|8581|8587.8|8586.8|8580.3|8579.3|273
1746531300000|2025-05-06 11:35:00|8582.3|8581.3|8583|8582|8588|8587|8582.3|8581.3|286
1746531600000|2025-05-06 11:40:00|8583.4|8582.4|8583.7|8582.7|8584.2|8583.2|8579.9|8578.9|216
1746531900000|2025-05-06 11:45:00|8583.9|8582.9|8584.7|8583.7|8585.2|8584.2|8582.2|8581.2|256
1746532200000|2025-05-06 11:50:00|8584.3|8583.3|8580.8|8579.8|8585.3|8584.3|8576|8575|340
1746532500000|2025-05-06 11:55:00|8580.5|8579.5|8589.3|8588.3|8589.8|8588.8|8580.3|8579.3|343
1746532800000|2025-05-06 12:00:00|8588.9|8587.9|8591.4|8590.4|8591.4|8590.4|8585.9|8584.9|314
1746533100000|2025-05-06 12:05:00|8591.6|8590.6|8592.9|8591.9|8595.9|8594.9|8589.9|8588.9|365
1746533400000|2025-05-06 12:10:00|8592.5|8591.5|8591|8590|8594.5|8593.5|8588|8587|387
1746533700000|2025-05-06 12:15:00|8591.2|8590.2|8593|8592|8593.5|8592.5|8588|8587|356
1746534000000|2025-05-06 12:20:00|8593.2|8592.2|8592.7|8591.7|8593.7|8592.7|8589.9|8588.9|370
1746534300000|2025-05-06 12:25:00|8592.2|8591.2|8590.2|8589.2|8592.2|8591.2|8588.7|8587.7|340
1746534600000|2025-05-06 12:30:00|8589.8|8588.8|8587.8|8586.8|8590.3|8589.3|8585.3|8584.3|468
1746534900000|2025-05-06 12:35:00|8587.5|8586.5|8590.8|8589.8|8592.8|8591.8|8586.8|8585.8|415
1746535200000|2025-05-06 12:40:00|8590.9|8589.9|8593.4|8592.4|8595.1|8594.1|8589.4|8588.4|513
1746535500000|2025-05-06 12:45:00|8593.1|8592.1|8597.4|8596.4|8597.4|8596.4|8590.9|8589.9|480
1746535800000|2025-05-06 12:50:00|8597.3|8596.3|8598|8597|8598.3|8597.3|8593.8|8592.8|410
1746536100000|2025-05-06 12:55:00|8597.8|8596.8|8598.8|8597.8|8601.3|8600.3|8596.3|8595.3|477
1746536400000|2025-05-06 13:00:00|8598.6|8597.6|8598.6|8597.6|8603.3|8602.3|8597.1|8596.1|503
1746536700000|2025-05-06 13:05:00|8598.8|8597.8|8597.8|8596.8|8601.3|8600.3|8597.1|8596.1|245
1746537000000|2025-05-06 13:10:00|8598.1|8597.1|8601.9|8600.9|8603.6|8602.6|8597.6|8596.6|355
1746537300000|2025-05-06 13:15:00|8602.1|8601.1|8599.9|8598.9|8603.1|8602.1|8595.4|8594.4|465
1746537600000|2025-05-06 13:20:00|8600.3|8599.3|8600.3|8599.3|8601.3|8600.3|8598.8|8597.8|276
1746537900000|2025-05-06 13:25:00|8600.5|8599.5|8597|8596|8600.5|8599.5|8595.3|8594.3|384
1746538200000|2025-05-06 13:30:00|8596.8|8595.8|8602.3|8601.3|8603.6|8602.6|8594.3|8593.3|898
1746538500000|2025-05-06 13:35:00|8602.1|8601.1|8596.1|8595.1|8602.3|8601.3|8594.8|8593.8|565
1746538800000|2025-05-06 13:40:00|8595.6|8594.6|8592.8|8591.8|8600.1|8599.1|8591.6|8590.6|432
1746539100000|2025-05-06 13:45:00|8593.1|8592.1|8584.8|8583.8|8593.1|8592.1|8584.3|8583.3|819
1746539400000|2025-05-06 13:50:00|8585.2|8584.2|8577|8576|8585.2|8584.2|8573.5|8572.5|549
1746539700000|2025-05-06 13:55:00|8577.2|8576.2|8583.2|8582.2|8586.2|8585.2|8574.5|8573.5|476
1746540000000|2025-05-06 14:00:00|8583|8582|8586.7|8585.7|8587.7|8586.7|8578.7|8577.7|873
1746540300000|2025-05-06 14:05:00|8586.5|8585.5|8587.5|8586.5|8588.7|8587.7|8581|8580|478
1746540600000|2025-05-06 14:10:00|8587.2|8586.2|8585.4|8584.4|8588.4|8587.4|8581.4|8580.4|503
1746540900000|2025-05-06 14:15:00|8585.7|8584.7|8598.9|8597.9|8599.4|8598.4|8585.7|8584.7|727
1746541200000|2025-05-06 14:20:00|8599.3|8598.3|8599.1|8598.1|8601.1|8600.1|8597.3|8596.3|339
1746541500000|2025-05-06 14:25:00|8598.8|8597.8|8599.3|8598.3|8600.8|8599.8|8596.6|8595.6|374
1746541800000|2025-05-06 14:30:00|8599.4|8598.4|8596.4|8595.4|8599.4|8598.4|8594.7|8593.7|549
1746542100000|2025-05-06 14:35:00|8596.7|8595.7|8594.7|8593.7|8597.2|8596.2|8591.9|8590.9|370
1746542400000|2025-05-06 14:40:00|8594.9|8593.9|8593.4|8592.4|8594.9|8593.9|8590.4|8589.4|416
1746542700000|2025-05-06 14:45:00|8593.7|8592.7|8599.2|8598.2|8599.4|8598.4|8591.2|8590.2|534
1746543000000|2025-05-06 14:50:00|8599|8598|8598.2|8597.2|8599|8598|8593|8592|431
1746543300000|2025-05-06 14:55:00|8598.5|8597.5|8604|8603|8605.2|8604.2|8597.2|8596.2|645
1746543600000|2025-05-06 15:00:00|8604.2|8603.2|8605.7|8604.7|8606.4|8605.4|8603.2|8602.2|522
1746543900000|2025-05-06 15:05:00|8605.4|8604.4|8603.9|8602.9|8608.7|8607.7|8603.2|8602.2|419
1746544200000|2025-05-06 15:10:00|8603.7|8602.7|8603.7|8602.7|8604.4|8603.4|8599.9|8598.9|560
1746544500000|2025-05-06 15:15:00|8603.9|8602.9|8602.2|8601.2|8603.9|8602.9|8600.9|8599.9|544
1746544800000|2025-05-06 15:20:00|8602.7|8601.7|8602.9|8601.9|8603.7|8602.7|8602.2|8601.2|584
1746545100000|2025-05-06 15:25:00|8603.2|8602.2|8599.4|8597.4|8603.2|8602.2|8594.4|8593.4|2738
1746545400000|2025-05-06 15:30:00|8599.7|8597.7|8600.2|8598.2|8605.2|8603.2|8596.7|8594.7|5415
1746545700000|2025-05-06 15:35:00|8599.9|8597.9|8600.2|8598.2|8601.4|8599.4|8593.7|8591.7|1902
1746546000000|2025-05-06 15:40:00|8600.4|8598.4|8590.4|8588.4|8601.2|8599.2|8589.9|8587.9|374
1746546300000|2025-05-06 15:45:00|8590.7|8588.7|8596.4|8594.4|8597.4|8595.4|8590.4|8588.4|394
1746546600000|2025-05-06 15:50:00|8596.2|8594.2|8590.4|8588.4|8597.7|8595.7|8590.2|8588.2|214
1746546900000|2025-05-06 15:55:00|8590.2|8588.2|8582.7|8580.7|8590.2|8588.2|8581.7|8579.7|409
1746547200000|2025-05-06 16:00:00|8581.7|8579.7|8591.9|8589.9|8593.2|8591.2|8581.7|8579.7|180
1746547500000|2025-05-06 16:05:00|8592.4|8590.4|8590.2|8588.2|8593.2|8591.2|8589.4|8587.4|170
1746547800000|2025-05-06 16:10:00|8590.4|8588.4|8609.4|8607.4|8611.4|8609.4|8589.7|8587.7|431
1746548100000|2025-05-06 16:15:00|8609.7|8607.7|8605.9|8603.9|8610.4|8608.4|8604.9|8602.9|177
1746548400000|2025-05-06 16:20:00|8606.2|8604.2|8594.9|8592.9|8606.9|8604.9|8592.9|8590.9|225
1746548700000|2025-05-06 16:25:00|8594.4|8592.4|8592.4|8590.4|8597.9|8595.9|8592.2|8590.2|140
1746549000000|2025-05-06 16:30:00|8592.2|8590.2|8596.7|8594.7|8597.7|8595.7|8590.9|8588.9|74
1746549300000|2025-05-06 16:35:00|8596.9|8594.9|8595.9|8593.9|8598.9|8596.9|8594.4|8592.4|106
1746549600000|2025-05-06 16:40:00|8596.2|8594.2|8585.9|8583.9|8596.4|8594.4|8585.4|8583.4|90
1746549900000|2025-05-06 16:45:00|8585.7|8583.7|8582.9|8580.9|8587.4|8585.4|8582.4|8580.4|83
1746550200000|2025-05-06 16:50:00|8582.7|8580.7|8581.2|8579.2|8582.9|8580.9|8577.9|8575.9|57
1746550500000|2025-05-06 16:55:00|8581.4|8579.4|8578.4|8576.4|8583.9|8581.9|8576.9|8574.9|102
1746550800000|2025-05-06 17:00:00|8578.2|8576.2|8581.9|8579.9|8585.4|8583.4|8578.2|8576.2|109
1746551100000|2025-05-06 17:05:00|8582.2|8580.2|8587.9|8585.9|8588.9|8586.9|8581.2|8579.2|78
1746551400000|2025-05-06 17:10:00|8588.4|8586.4|8584.9|8582.9|8588.4|8586.4|8584.4|8582.4|69
1746551700000|2025-05-06 17:15:00|8585.2|8583.2|8588.9|8586.9|8588.9|8586.9|8584.9|8582.9|56
1746552000000|2025-05-06 17:20:00|8588.4|8586.4|8579.9|8577.9|8588.9|8586.9|8579.4|8577.4|81
1746552300000|2025-05-06 17:25:00|8579.7|8577.7|8581.4|8579.4|8583.4|8581.4|8577.9|8575.9|65
1746552600000|2025-05-06 17:30:00|8581.9|8579.9|8584.4|8582.4|8585.9|8583.9|8581.9|8579.9|31
1746552900000|2025-05-06 17:35:00|8584.9|8582.9|8579.4|8577.4|8585.4|8583.4|8579.4|8577.4|51
1746553200000|2025-05-06 17:40:00|8578.7|8576.7|8575.4|8573.4|8578.7|8576.7|8573.4|8571.4|115
1746553500000|2025-05-06 17:45:00|8575.2|8573.2|8574.9|8572.9|8575.4|8573.4|8572.4|8570.4|171
1746553800000|2025-05-06 17:50:00|8574.4|8572.4|8576.2|8574.2|8577.4|8575.4|8573.9|8571.9|104
1746554100000|2025-05-06 17:55:00|8575.7|8573.7|8574.4|8572.4|8576.4|8574.4|8573.7|8571.7|92
1746554400000|2025-05-06 18:00:00|8574.2|8572.2|8584.9|8582.9|8586.9|8584.9|8574.2|8572.2|659
1746554700000|2025-05-06 18:05:00|8584.4|8582.4|8584.4|8582.4|8585.9|8583.9|8581.9|8579.9|203
1746555000000|2025-05-06 18:10:00|8584.9|8582.9|8576.7|8574.7|8584.9|8582.9|8575.9|8573.9|132
1746555300000|2025-05-06 18:15:00|8577.2|8575.2|8579.4|8577.4|8579.7|8577.7|8577.2|8575.2|129
1746555600000|2025-05-06 18:20:00|8579.2|8577.2|8581.9|8579.9|8582.9|8580.9|8578.7|8576.7|112
1746555900000|2025-05-06 18:25:00|8582.2|8580.2|8585.7|8583.7|8586.2|8584.2|8582.2|8580.2|79
1746556200000|2025-05-06 18:30:00|8585.4|8583.4|8586.4|8584.4|8588.9|8586.9|8585.4|8583.4|73
1746556500000|2025-05-06 18:35:00|8586.9|8584.9|8586.4|8584.4|8587.4|8585.4|8584.9|8582.9|59
1746556800000|2025-05-06 18:40:00|8586.2|8584.2|8583.4|8581.4|8588.7|8586.7|8582.9|8580.9|33
1746557100000|2025-05-06 18:45:00|8582.9|8580.9|8584.4|8582.4|8585.9|8583.9|8582.7|8580.7|35
1746557400000|2025-05-06 18:50:00|8584.2|8582.2|8583.7|8581.7|8584.4|8582.4|8580.4|8578.4|40
1746557700000|2025-05-06 18:55:00|8583.4|8581.4|8585.4|8583.4|8585.4|8583.4|8583.4|8581.4|45
1746558000000|2025-05-06 19:00:00|8585.7|8583.7|8581.9|8579.9|8586.7|8584.7|8581.9|8579.9|103
1746558300000|2025-05-06 19:05:00|8581.7|8579.7|8577.9|8575.9|8582.4|8580.4|8576.9|8574.9|61
1746558600000|2025-05-06 19:10:00|8578.2|8576.2|8579.2|8577.2|8579.7|8577.7|8575.4|8573.4|83
1746558900000|2025-05-06 19:15:00|8578.7|8576.7|8573.2|8571.2|8578.9|8576.9|8573.2|8571.2|119
1746559200000|2025-05-06 19:20:00|8573.4|8571.4|8573.9|8571.9|8574.7|8572.7|8571.4|8569.4|118
1746559500000|2025-05-06 19:25:00|8574.2|8572.2|8576.9|8574.9|8577.7|8575.7|8573.4|8571.4|51
1746559800000|2025-05-06 19:30:00|8576.7|8574.7|8578.9|8576.9|8582.4|8580.4|8576.2|8574.2|110
1746560100000|2025-05-06 19:35:00|8578.7|8576.7|8577.9|8575.9|8579.9|8577.9|8577.2|8575.2|58
1746560400000|2025-05-06 19:40:00|8577.4|8575.4|8577.4|8575.4|8579.4|8577.4|8575.4|8573.4|156
1746560700000|2025-05-06 19:45:00|8576.9|8574.9|8576.9|8574.9|8579.4|8577.4|8574.9|8572.9|226
1746561000000|2025-05-06 19:50:00|8576.4|8574.4|8569.9|8567.9|8577.4|8575.4|8568.7|8566.7|329
1746561300000|2025-05-06 19:55:00|8569.4|8567.4|8567|8563|8571.9|8569.9|8565.4|8562.9|492
1746561600000|2025-05-06 20:00:00|8566.3|8562.3|8567.9|8563.9|8567.9|8563.9|8563.7|8559.7|0
1746561900000|2025-05-06 20:05:00|8567.8|8563.8|8566.5|8562.5|8568.8|8564.8|8565.6|8561.6|0
1746562200000|2025-05-06 20:10:00|8566.6|8562.6|8565.8|8561.8|8567.6|8563.6|8565.3|8561.3|0
1746562500000|2025-05-06 20:15:00|8565.6|8561.6|8566.9|8562.9|8568.8|8564.8|8563.3|8559.3|0
1746562800000|2025-05-06 20:20:00|8567|8563|8564.4|8560.4|8567.4|8563.4|8563.6|8559.6|0
1746563100000|2025-05-06 20:25:00|8564.2|8560.2|8549.6|8545.6|8564.9|8560.9|8548|8544|0
1746563400000|2025-05-06 20:30:00|8549.9|8545.9|8554.8|8550.8|8555.3|8551.3|8549.9|8545.9|0
1746563700000|2025-05-06 20:35:00|8554.6|8550.6|8557.4|8553.4|8558.5|8554.5|8551|8547|0
1746564000000|2025-05-06 20:40:00|8557.3|8553.3|8557.2|8553.2|8558.3|8554.3|8555.6|8551.6|0
1746564300000|2025-05-06 20:45:00|8557.4|8553.4|8557.8|8553.8|8558.5|8554.5|8557.2|8553.2|0
1746564600000|2025-05-06 20:50:00|8557.9|8553.9|8558.8|8554.8|8559.9|8555.9|8556.7|8552.7|0
1746564900000|2025-05-06 20:55:00|8558.7|8554.7|8558.5|8554.5|8559|8555|8557.4|8553.4|0
1746565200000|2025-05-06 21:00:00|8558.4|8554.4|8556.2|8552.2|8558.5|8554.5|8555.2|8551.2|0
1746565500000|2025-05-06 21:05:00|8556.1|8552.1|8555|8551|8556.9|8552.9|8552.2|8548.2|0
1746565800000|2025-05-06 21:10:00|8555.2|8551.2|8556.3|8552.3|8557.3|8553.3|8555.2|8551.2|0
1746566100000|2025-05-06 21:15:00|8556.4|8552.4|8557.4|8553.4|8559.5|8555.5|8555|8551|0
1746566400000|2025-05-06 21:20:00|8557.3|8553.3|8557.3|8553.3|8557.8|8553.8|8556.9|8552.9|0
1746566700000|2025-05-06 21:25:00|8557.4|8553.4|8556.4|8552.4|8557.9|8553.9|8556.2|8552.2|0
1746567000000|2025-05-06 21:30:00|8556.2|8552.2|8555.9|8551.9|8556.7|8552.7|8555.4|8551.4|0
1746567300000|2025-05-06 21:35:00|8556|8552|8555.7|8551.7|8556.1|8552.1|8555.1|8551.1|0
1746567600000|2025-05-06 21:40:00|8555.5|8551.5|8555.6|8551.6|8556.6|8552.6|8554.8|8550.8|0
1746567900000|2025-05-06 21:45:00|8555.5|8551.5|8554.8|8550.8|8555.5|8551.5|8554.8|8550.8|0
1746568200000|2025-05-06 21:50:00|8555|8551|8554.8|8550.8|8555.3|8551.3|8553.8|8549.8|0
1746568500000|2025-05-06 21:55:00|8554.9|8550.9|8554.7|8550.7|8555.2|8551.2|8553.5|8549.5|0
1746568800000|2025-05-06 22:00:00|8554.6|8550.6|8605.5|8601.5|8615.5|8611.5|8553|8549|0
1746569100000|2025-05-06 22:05:00|8605.6|8601.6|8606|8602|8625.8|8621.8|8604.6|8600.6|0
1746569400000|2025-05-06 22:10:00|8605.9|8601.9|8596.5|8592.5|8605.9|8601.9|8594.7|8590.7|0
1746569700000|2025-05-06 22:15:00|8596.4|8592.4|8600.6|8596.6|8605.8|8601.8|8591.9|8587.9|0
1746570000000|2025-05-06 22:20:00|8600.7|8596.7|8599|8595|8606.8|8602.8|8596.9|8592.9|0
1746570300000|2025-05-06 22:25:00|8598.9|8594.9|8604.3|8600.3|8605.5|8601.5|8598.4|8594.4|0
1746570600000|2025-05-06 22:30:00|8604.2|8600.2|8597.1|8593.1|8606.7|8602.7|8596.3|8592.3|0
1746570900000|2025-05-06 22:35:00|8597|8593|8591|8587|8597.2|8593.2|8586.6|8582.6|0
1746571200000|2025-05-06 22:40:00|8591.1|8587.1|8593.2|8589.2|8595.9|8591.9|8591.1|8587.1|0
1746571500000|2025-05-06 22:45:00|8593.3|8589.3|8597.7|8593.7|8598.7|8594.7|8592.4|8588.4|0
1746571800000|2025-05-06 22:50:00|8597.8|8593.8|8601.9|8597.9|8604.1|8600.1|8597.7|8593.7|0
1746572100000|2025-05-06 22:55:00|8602|8598|8603.1|8599.1|8603.3|8599.3|8600.3|8596.3|0
1746572400000|2025-05-06 23:00:00|8603|8599|8599.9|8595.9|8605|8601|8598.9|8594.9|0
1746572700000|2025-05-06 23:05:00|8600|8596|8592.6|8588.6|8600.4|8596.4|8592.1|8588.1|0
1746573000000|2025-05-06 23:10:00|8592.5|8588.5|8594|8590|8595|8591|8591.7|8587.7|0
1746573300000|2025-05-06 23:15:00|8593.9|8589.9|8596.4|8592.4|8596.8|8592.8|8592.2|8588.2|0
1746573600000|2025-05-06 23:20:00|8596.3|8592.3|8597.9|8593.9|8598.4|8594.4|8596.1|8592.1|0
1746573900000|2025-05-06 23:25:00|8597.8|8593.8|8596.4|8592.4|8598.2|8594.2|8595.9|8591.9|0
1746574200000|2025-05-06 23:30:00|8596.5|8592.5|8592.9|8588.9|8596.8|8592.8|8592|8588|0
1746574500000|2025-05-06 23:35:00|8593|8589|8595.4|8591.4|8595.9|8591.9|8592.2|8588.2|0
1746574800000|2025-05-06 23:40:00|8595.3|8591.3|8597.2|8593.2|8598.6|8594.6|8594.9|8590.9|0
1746575100000|2025-05-06 23:45:00|8597.1|8593.1|8597.7|8593.7|8598.6|8594.6|8594.8|8590.8|0
1746575400000|2025-05-06 23:50:00|8597.8|8593.8|8603.1|8599.1|8603.1|8599.1|8597|8593|0
1746575700000|2025-05-06 23:55:00|8603|8599|8605.7|8601.7|8606.4|8602.4|8601.7|8597.7|0
1746576000000|2025-05-07 00:00:00|8605.5|8601.5|8598.5|8595.5|8609|8606|8597.3|8594.3|104
1746576300000|2025-05-07 00:05:00|8598.3|8595.3|8597.8|8594.8|8599.8|8596.8|8596.8|8593.8|12
1746576600000|2025-05-07 00:10:00|8598|8595|8596.3|8593.3|8599|8596|8594.5|8591.5|19
1746576900000|2025-05-07 00:15:00|8597|8594|8599.8|8596.8|8599.8|8596.8|8595.8|8592.8|35
1746577200000|2025-05-07 00:20:00|8599.5|8596.5|8603.8|8600.8|8606|8603|8599.3|8596.3|32
1746577500000|2025-05-07 00:25:00|8604|8601|8608.8|8605.8|8608.8|8605.8|8603.8|8600.8|3
1746577800000|2025-05-07 00:30:00|8608.5|8605.5|8607|8604|8614|8611|8607|8604|59
1746578100000|2025-05-07 00:35:00|8608.3|8605.3|8605|8602|8608.5|8605.5|8604.8|8601.8|16
1746578400000|2025-05-07 00:40:00|8604.8|8601.8|8607|8604|8608.3|8605.3|8604.5|8601.5|1
1746578700000|2025-05-07 00:45:00|8607.3|8604.3|8608|8605|8609.8|8606.8|8606.3|8603.3|21
1746579000000|2025-05-07 00:50:00|8608.3|8605.3|8608|8605|8609.5|8606.5|8606.8|8603.8|4
1746579300000|2025-05-07 00:55:00|8608.3|8605.3|8606.8|8603.8|8609|8606|8605.5|8602.5|8
1746579600000|2025-05-07 01:00:00|8605.8|8602.8|8607.5|8604.5|8609|8606|8604.5|8601.5|15
1746579900000|2025-05-07 01:05:00|8607.3|8604.3|8602.3|8599.3|8607.5|8604.5|8602|8599|29
1746580200000|2025-05-07 01:10:00|8602|8599|8606.5|8603.5|8613|8610|8601|8598|34
1746580500000|2025-05-07 01:15:00|8608|8605|8606.5|8603.5|8608.5|8605.5|8605.8|8602.8|18
1746580800000|2025-05-07 01:20:00|8606.3|8603.3|8605.3|8602.3|8607.5|8604.5|8604.5|8601.5|9
1746581100000|2025-05-07 01:25:00|8605.8|8602.8|8604.5|8601.5|8606.3|8603.3|8603.5|8600.5|0
1746581400000|2025-05-07 01:30:00|8604.3|8601.3|8594.8|8591.8|8604.5|8601.5|8594.8|8591.8|12
1746581700000|2025-05-07 01:35:00|8594.5|8591.5|8596.3|8593.3|8596.8|8593.8|8593.5|8590.5|9
1746582000000|2025-05-07 01:40:00|8596.8|8593.8|8597.8|8594.8|8599|8596|8596|8593|1
1746582300000|2025-05-07 01:45:00|8598.3|8595.3|8597.5|8594.5|8598.3|8595.3|8596.8|8593.8|1
1746582600000|2025-05-07 01:50:00|8598.3|8595.3|8598.3|8595.3|8598.8|8595.8|8597|8594|7
1746582900000|2025-05-07 01:55:00|8598.5|8595.5|8600|8597|8600|8597|8598.3|8595.3|4
1746583200000|2025-05-07 02:00:00|8600.3|8597.3|8593.3|8590.3|8600.3|8597.3|8590.8|8587.8|10
1746583500000|2025-05-07 02:05:00|8593.8|8590.8|8594|8591|8596|8593|8592.8|8589.8|6
1746583800000|2025-05-07 02:10:00|8594.3|8591.3|8593.3|8590.3|8594.5|8591.5|8593.3|8590.3|1
1746584100000|2025-05-07 02:15:00|8593|8590|8595.3|8592.3|8595.5|8592.5|8592.5|8589.5|14
1746584400000|2025-05-07 02:20:00|8595|8592|8593.8|8590.8|8596.5|8593.5|8593|8590|12
1746584700000|2025-05-07 02:25:00|8593.5|8590.5|8592.3|8589.3|8593.5|8590.5|8589.8|8586.8|2
1746585000000|2025-05-07 02:30:00|8591.8|8588.8|8591|8588|8592.3|8589.3|8590|8587|0
1746585300000|2025-05-07 02:35:00|8591.3|8588.3|8593|8590|8593.5|8590.5|8591|8588|0
1746585600000|2025-05-07 02:40:00|8592.8|8589.8|8589|8586|8593|8590|8588.8|8585.8|3
1746585900000|2025-05-07 02:45:00|8588.8|8585.8|8587|8584|8589|8586|8585.5|8582.5|0
1746586200000|2025-05-07 02:50:00|8587.3|8584.3|8589.8|8586.8|8590|8587|8587.3|8584.3|2
1746586500000|2025-05-07 02:55:00|8589.5|8586.5|8591.8|8588.8|8592|8589|8589.5|8586.5|0
1746586800000|2025-05-07 03:00:00|8591.5|8588.5|8591.5|8588.5|8592|8589|8591.3|8588.3|0
1746587100000|2025-05-07 03:05:00|8592|8589|8591.5|8588.5|8592.3|8589.3|8590.3|8587.3|8
1746587400000|2025-05-07 03:10:00|8591.8|8588.8|8592.5|8589.5|8592.8|8589.8|8591.3|8588.3|7
1746587700000|2025-05-07 03:15:00|8592.3|8589.3|8591.3|8588.3|8592.3|8589.3|8591|8588|1
1746588000000|2025-05-07 03:20:00|8591|8588|8590.8|8587.8|8591.3|8588.3|8590.3|8587.3|0
1746588600000|2025-05-07 03:30:00|8591.3|8588.3|8594|8591|8594|8591|8591.3|8588.3|0
1746588900000|2025-05-07 03:35:00|8593.8|8590.8|8596|8593|8596|8593|8590.8|8587.8|26
1746589200000|2025-05-07 03:40:00|8595.5|8592.5|8591.3|8588.3|8595.5|8592.5|8591|8588|10
1746589500000|2025-05-07 03:45:00|8591.5|8588.5|8592|8589|8592.3|8589.3|8591.3|8588.3|8
1746589800000|2025-05-07 03:50:00|8592.3|8589.3|8593|8590|8593.3|8590.3|8591.5|8588.5|7
1746590100000|2025-05-07 03:55:00|8592.5|8589.5|8591.8|8588.8|8593|8590|8591.5|8588.5|2
1746590400000|2025-05-07 04:00:00|8592|8589|8592.8|8589.8|8592.8|8589.8|8591.8|8588.8|0
1746590700000|2025-05-07 04:05:00|8593|8590|8593.8|8590.8|8593.8|8590.8|8590|8587|20
1746591000000|2025-05-07 04:10:00|8594|8591|8596|8593|8596.3|8593.3|8594|8591|1
1746591300000|2025-05-07 04:15:00|8595.8|8592.8|8595.5|8592.5|8595.8|8592.8|8594.8|8591.8|4
1746591600000|2025-05-07 04:20:00|8595.8|8592.8|8595.5|8592.5|8596.3|8593.3|8594.8|8591.8|5
1746591900000|2025-05-07 04:25:00|8596|8593|8594.8|8591.8|8596.5|8593.5|8594.3|8591.3|1
1746592200000|2025-05-07 04:30:00|8594.5|8591.5|8591.5|8588.5|8594.8|8591.8|8591.5|8588.5|3
1746592500000|2025-05-07 04:35:00|8591.3|8588.3|8590.8|8587.8|8592.3|8589.3|8590.8|8587.8|1
1746592800000|2025-05-07 04:40:00|8590.5|8587.5|8592.5|8589.5|8592.5|8589.5|8590.5|8587.5|4
1746593100000|2025-05-07 04:45:00|8592.3|8589.3|8593|8590|8593.3|8590.3|8591.8|8588.8|10
1746593400000|2025-05-07 04:50:00|8592.8|8589.8|8592.8|8589.8|8593.8|8590.8|8591.8|8588.8|4
1746593700000|2025-05-07 04:55:00|8592.5|8589.5|8592.8|8589.8|8592.8|8589.8|8592.5|8589.5|2
1746594000000|2025-05-07 05:00:00|8593.3|8590.3|8592.5|8589.5|8593.3|8590.3|8590.3|8587.3|4
1746594300000|2025-05-07 05:05:00|8592.3|8589.3|8591.8|8588.8|8593|8590|8591.3|8588.3|9
1746594600000|2025-05-07 05:10:00|8591.5|8588.5|8592.3|8589.3|8592.3|8589.3|8591.3|8588.3|1
1746594900000|2025-05-07 05:15:00|8592|8589|8592.3|8589.3|8592.5|8589.5|8592|8589|0
1746595200000|2025-05-07 05:20:00|8592.5|8589.5|8590.5|8587.5|8593|8590|8590|8587|16
1746595500000|2025-05-07 05:25:00|8590|8587|8591.8|8588.8|8592.3|8589.3|8589|8586|38
1746595800000|2025-05-07 05:30:00|8592.3|8589.3|8595|8592|8596|8593|8592.3|8589.3|24
1746596100000|2025-05-07 05:35:00|8593.5|8590.5|8589|8586|8593.8|8590.8|8588.5|8585.5|3
1746596400000|2025-05-07 05:40:00|8588.8|8585.8|8589.5|8586.5|8589.5|8586.5|8587|8584|28
1746596700000|2025-05-07 05:45:00|8590|8587|8588.8|8585.8|8591.8|8588.8|8588.8|8585.8|24
1746597000000|2025-05-07 05:50:00|8589.8|8586.8|8590.3|8587.3|8593|8590|8588.8|8585.8|40
1746597300000|2025-05-07 05:55:00|8590|8587|8587|8584|8590|8587|8586.3|8583.3|23
1746597600000|2025-05-07 06:00:00|8587.3|8584.3|8594.3|8592.3|8595.3|8593.3|8586.3|8584.3|117
1746597900000|2025-05-07 06:05:00|8594.5|8592.5|8594.5|8592.5|8596.8|8594.8|8591|8589|43
1746598200000|2025-05-07 06:10:00|8595|8593|8592|8590|8595|8593|8590|8588|38
1746598500000|2025-05-07 06:15:00|8592.3|8590.3|8588|8586|8592.5|8590.5|8587.5|8585.5|30
1746598800000|2025-05-07 06:20:00|8587.5|8585.5|8587.3|8585.3|8587.5|8585.5|8583.5|8581.5|105
1746599100000|2025-05-07 06:25:00|8587|8585|8587|8585|8588|8586|8584.8|8582.8|67
1746599400000|2025-05-07 06:30:00|8586.5|8584.5|8588.8|8586.8|8588.8|8586.8|8585|8583|95
1746599700000|2025-05-07 06:35:00|8589|8587|8591.8|8589.8|8593.5|8591.5|8589|8587|99
1746600000000|2025-05-07 06:40:00|8592|8590|8589.5|8587.5|8593.5|8591.5|8589.5|8587.5|172
1746600300000|2025-05-07 06:45:00|8589.8|8587.8|8595.5|8593.5|8595.8|8593.8|8588|8586|78
1746600600000|2025-05-07 06:50:00|8595|8593|8598.3|8596.3|8598.3|8596.3|8594|8592|259
1746600900000|2025-05-07 06:55:00|8598.5|8596.5|8587.3|8585.3|8599.3|8597.3|8582.8|8580.8|519
1746601200000|2025-05-07 07:00:00|8586.8|8585.8|8581.8|8580.8|8592.5|8591.5|8577.8|8576.8|1877
1746601500000|2025-05-07 07:05:00|8582|8581|8582.8|8581.8|8584.1|8583.1|8575.5|8574.5|407
1746601800000|2025-05-07 07:10:00|8583|8582|8575|8574|8586.5|8585.5|8574.5|8573.5|284
1746602100000|2025-05-07 07:15:00|8576|8575|8579.5|8578.5|8584|8583|8575.5|8574.5|357
1746602400000|2025-05-07 07:20:00|8579.4|8578.4|8585.4|8584.4|8590.4|8589.4|8579.4|8578.4|428
1746602700000|2025-05-07 07:25:00|8584.9|8583.9|8580.7|8579.7|8588.4|8587.4|8580.7|8579.7|341
1746603000000|2025-05-07 07:30:00|8580.3|8579.3|8572.5|8571.5|8580.8|8579.8|8571.3|8570.3|382
1746603300000|2025-05-07 07:35:00|8572.8|8571.8|8573.5|8572.5|8575.5|8574.5|8572|8571|266
1746603600000|2025-05-07 07:40:00|8574|8573|8565.8|8564.8|8574.8|8573.8|8565.5|8564.5|368
1746603900000|2025-05-07 07:45:00|8566|8565|8575.5|8574.5|8576.3|8575.3|8566|8565|275
1746604200000|2025-05-07 07:50:00|8575.7|8574.7|8577.7|8576.7|8581|8580|8573.7|8572.7|266
1746604500000|2025-05-07 07:55:00|8577.5|8576.5|8575.2|8574.2|8579|8578|8574.7|8573.7|190
1746604800000|2025-05-07 08:00:00|8574.5|8573.5|8580.5|8579.5|8582.3|8581.3|8574.5|8573.5|321
1746605100000|2025-05-07 08:05:00|8580.8|8579.8|8574.8|8573.8|8581.5|8580.5|8573.5|8572.5|234
1746605400000|2025-05-07 08:10:00|8574.7|8573.7|8568.7|8567.7|8576.4|8575.4|8567.2|8566.2|200
1746605700000|2025-05-07 08:15:00|8569.2|8568.2|8570.9|8569.9|8573.4|8572.4|8568.2|8567.2|196
1746606000000|2025-05-07 08:20:00|8571.4|8570.4|8569.7|8568.7|8572.4|8571.4|8568.9|8567.9|188
1746606300000|2025-05-07 08:25:00|8570.4|8569.4|8569.4|8568.4|8572.4|8571.4|8568.9|8567.9|199
1746606600000|2025-05-07 08:30:00|8569.2|8568.2|8564.7|8563.7|8571.2|8570.2|8564.2|8563.2|208
1746606900000|2025-05-07 08:35:00|8564.2|8563.2|8564.5|8563.5|8565.2|8564.2|8561|8560|201
1746607200000|2025-05-07 08:40:00|8564.6|8563.6|8566.8|8565.8|8567.1|8566.1|8563.8|8562.8|144
1746607500000|2025-05-07 08:45:00|8566.6|8565.6|8568.8|8567.8|8572.8|8571.8|8565.8|8564.8|311
1746607800000|2025-05-07 08:50:00|8568.3|8567.3|8572.1|8571.1|8572.1|8571.1|8566.8|8565.8|132
1746608100000|2025-05-07 08:55:00|8572.3|8571.3|8577.3|8576.3|8577.6|8576.6|8571.8|8570.8|184
1746608400000|2025-05-07 09:00:00|8576.7|8575.7|8576.7|8575.7|8577|8576|8572|8571|267
1746608700000|2025-05-07 09:05:00|8577|8576|8575.2|8574.2|8578.7|8577.7|8572.2|8571.2|262
1746609000000|2025-05-07 09:10:00|8575.3|8574.3|8572.3|8571.3|8576.8|8575.8|8568.6|8567.6|135
1746609300000|2025-05-07 09:15:00|8573.1|8572.1|8572.8|8571.8|8574.8|8573.8|8570.6|8569.6|193
1746609600000|2025-05-07 09:20:00|8573|8572|8569.8|8568.8|8576|8575|8569|8568|204
1746609900000|2025-05-07 09:25:00|8570.3|8569.3|8568.5|8567.5|8571.5|8570.5|8566.8|8565.8|136
1746610200000|2025-05-07 09:30:00|8568.8|8567.8|8569.6|8568.6|8572.6|8571.6|8568.3|8567.3|239
1746610500000|2025-05-07 09:35:00|8570.1|8569.1|8569.8|8568.8|8571.8|8570.8|8566.3|8565.3|232
1746610800000|2025-05-07 09:40:00|8569.5|8568.5|8573.5|8572.5|8573.8|8572.8|8568|8567|108
1746611100000|2025-05-07 09:45:00|8573|8572|8576.5|8575.5|8577|8576|8573|8572|178
1746611400000|2025-05-07 09:50:00|8576.3|8575.3|8575.3|8574.3|8577.8|8576.8|8574.3|8573.3|230
1746611700000|2025-05-07 09:55:00|8575.6|8574.6|8572.8|8571.8|8575.6|8574.6|8571.8|8570.8|136
1746612000000|2025-05-07 10:00:00|8573.3|8572.3|8568.3|8567.3|8573.6|8572.6|8568.3|8567.3|338
1746612300000|2025-05-07 10:05:00|8567.6|8566.6|8569.3|8568.3|8569.3|8568.3|8563.8|8562.8|192
1746612600000|2025-05-07 10:10:00|8569.6|8568.6|8574.4|8573.4|8574.4|8573.4|8569.6|8568.6|168
1746612900000|2025-05-07 10:15:00|8574.1|8573.1|8574.9|8573.9|8575.1|8574.1|8572.1|8571.1|107
1746613200000|2025-05-07 10:20:00|8574.3|8573.3|8569|8568|8574.3|8573.3|8568.3|8567.3|91
1746613500000|2025-05-07 10:25:00|8568.8|8567.8|8571|8570|8572.5|8571.5|8568.8|8567.8|134
1746613800000|2025-05-07 10:30:00|8571.6|8570.6|8568.4|8567.4|8571.6|8570.6|8567.6|8566.6|124
1746614100000|2025-05-07 10:35:00|8568.6|8567.6|8572.4|8571.4|8573.1|8572.1|8568.4|8567.4|91
1746614400000|2025-05-07 10:40:00|8572.1|8571.1|8573.3|8572.3|8573.8|8572.8|8570.3|8569.3|89
1746614700000|2025-05-07 10:45:00|8573.1|8572.1|8570.3|8569.3|8573.3|8572.3|8570.3|8569.3|93
1746615000000|2025-05-07 10:50:00|8570.5|8569.5|8572.5|8571.5|8573|8572|8569.5|8568.5|121
1746615300000|2025-05-07 10:55:00|8572.8|8571.8|8569.5|8568.5|8572.8|8571.8|8567.5|8566.5|139
1746615600000|2025-05-07 11:00:00|8569.8|8568.8|8573.1|8572.1|8575.8|8574.8|8569.8|8568.8|259
1746615900000|2025-05-07 11:05:00|8573.3|8572.3|8571.6|8570.6|8574.8|8573.8|8569.8|8568.8|122
1746616200000|2025-05-07 11:10:00|8571.4|8570.4|8571.6|8570.6|8572.9|8571.9|8569.9|8568.9|188
1746616500000|2025-05-07 11:15:00|8571.4|8570.4|8566.9|8565.9|8573.1|8572.1|8566.9|8565.9|137
1746616800000|2025-05-07 11:20:00|8567.4|8566.4|8562.4|8561.4|8567.4|8566.4|8562.4|8561.4|269
1746617100000|2025-05-07 11:25:00|8562.1|8561.1|8564.4|8563.4|8564.4|8563.4|8561.4|8560.4|131
1746617400000|2025-05-07 11:30:00|8564.5|8563.5|8562.7|8561.7|8567.7|8566.7|8561.7|8560.7|231
1746617700000|2025-05-07 11:35:00|8563.2|8562.2|8567.2|8566.2|8569|8568|8563.2|8562.2|200
1746618000000|2025-05-07 11:40:00|8566.4|8565.4|8564.7|8563.7|8566.4|8565.4|8563.2|8562.2|269
1746618300000|2025-05-07 11:45:00|8564.9|8563.9|8564.7|8563.7|8566.7|8565.7|8563.2|8562.2|171
1746618600000|2025-05-07 11:50:00|8564.9|8563.9|8558.6|8557.6|8565.1|8564.1|8558.6|8557.6|268
1746618900000|2025-05-07 11:55:00|8558.4|8557.4|8557.1|8556.1|8560.9|8559.9|8556.9|8555.9|171
1746619200000|2025-05-07 12:00:00|8557.9|8556.9|8562.7|8561.7|8565.4|8564.4|8557.7|8556.7|145
1746619500000|2025-05-07 12:05:00|8562.9|8561.9|8563.7|8562.7|8567.2|8566.2|8562.2|8561.2|169
1746619800000|2025-05-07 12:10:00|8562.8|8561.8|8559.3|8558.3|8563|8562|8559.3|8558.3|170
1746620100000|2025-05-07 12:15:00|8559|8558|8559.3|8558.3|8561|8560|8556.3|8555.3|174
1746620400000|2025-05-07 12:20:00|8560.2|8559.2|8558.9|8557.9|8561.2|8560.2|8558.4|8557.4|159
1746620700000|2025-05-07 12:25:00|8558.7|8557.7|8552.9|8551.9|8559.2|8558.2|8552.2|8551.2|222
1746621000000|2025-05-07 12:30:00|8552.8|8551.8|8553.3|8552.3|8557.3|8556.3|8551.8|8550.8|235
1746621300000|2025-05-07 12:35:00|8553.6|8552.6|8552.1|8551.1|8555.6|8554.6|8551.6|8550.6|253
1746621600000|2025-05-07 12:40:00|8552|8551|8557.5|8556.5|8558.2|8557.2|8551|8550|219
1746621900000|2025-05-07 12:45:00|8558.2|8557.2|8551.5|8550.5|8558.2|8557.2|8550.7|8549.7|200
1746622200000|2025-05-07 12:50:00|8551.4|8550.4|8549.1|8548.1|8554.4|8553.4|8549.1|8548.1|238
1746622500000|2025-05-07 12:55:00|8549.4|8548.4|8550.6|8549.6|8551.1|8550.1|8547.1|8546.1|258
1746622800000|2025-05-07 13:00:00|8550.8|8549.8|8545.3|8544.3|8551.1|8550.1|8544.6|8543.6|410
1746623100000|2025-05-07 13:05:00|8546.3|8545.3|8542.1|8541.1|8547.6|8546.6|8541.3|8540.3|392
1746623400000|2025-05-07 13:10:00|8542.3|8541.3|8550|8549|8550.5|8549.5|8542|8541|332
1746623700000|2025-05-07 13:15:00|8550.3|8549.3|8548.3|8547.3|8551.8|8550.8|8547.3|8546.3|240
1746624000000|2025-05-07 13:20:00|8547.7|8546.7|8550.7|8549.7|8552.9|8551.9|8544.2|8543.2|330
1746624300000|2025-05-07 13:25:00|8550.4|8549.4|8543.7|8542.7|8553.2|8552.2|8543.7|8542.7|485
1746624600000|2025-05-07 13:30:00|8543.6|8542.6|8542.8|8541.8|8549.1|8548.1|8539.3|8538.3|654
1746624900000|2025-05-07 13:35:00|8543.1|8542.1|8535.8|8534.8|8544.1|8543.1|8535.1|8534.1|456
1746625200000|2025-05-07 13:40:00|8536.1|8535.1|8543.9|8542.9|8544.6|8543.6|8533.1|8532.1|436
1746625500000|2025-05-07 13:45:00|8544.1|8543.1|8536.1|8535.1|8546.1|8545.1|8534.6|8533.6|732
1746625800000|2025-05-07 13:50:00|8535.8|8534.8|8542.1|8541.1|8543.3|8542.3|8535.6|8534.6|328
1746626100000|2025-05-07 13:55:00|8542.3|8541.3|8557.3|8556.3|8561.3|8560.3|8542.3|8541.3|828
1746626400000|2025-05-07 14:00:00|8557|8556|8556|8555|8557.5|8556.5|8549|8548|418
1746626700000|2025-05-07 14:05:00|8556.3|8555.3|8555.5|8554.5|8561.3|8560.3|8555|8554|561
1746627000000|2025-05-07 14:10:00|8555.6|8554.6|8549.6|8548.6|8557.9|8556.9|8548.6|8547.6|300
1746627300000|2025-05-07 14:15:00|8550.1|8549.1|8548.9|8547.9|8550.9|8549.9|8545.6|8544.6|322
1746627600000|2025-05-07 14:20:00|8549|8548|8550.7|8549.7|8552.2|8551.2|8548|8547|238
1746627900000|2025-05-07 14:25:00|8551|8550|8549.5|8548.5|8552.5|8551.5|8545|8544|448
1746628200000|2025-05-07 14:30:00|8549.3|8548.3|8554.8|8553.8|8556|8555|8548.3|8547.3|272
1746628500000|2025-05-07 14:35:00|8555.3|8554.3|8555|8554|8557.5|8556.5|8553|8552|316
1746628800000|2025-05-07 14:40:00|8554.9|8553.9|8553.7|8552.7|8555.7|8554.7|8553.2|8552.2|184
1746629100000|2025-05-07 14:45:00|8553.2|8552.2|8550.4|8549.4|8555.7|8554.7|8550.2|8549.2|261
1746629400000|2025-05-07 14:50:00|8550.8|8549.8|8545.1|8544.1|8551.8|8550.8|8543.8|8542.8|433
1746629700000|2025-05-07 14:55:00|8544.6|8543.6|8545.3|8544.3|8547.1|8546.1|8541.8|8540.8|783
1746630000000|2025-05-07 15:00:00|8545.8|8544.8|8548.8|8547.8|8550.3|8549.3|8543.8|8542.8|357
1746630300000|2025-05-07 15:05:00|8548.6|8547.6|8554.6|8553.6|8555.1|8554.1|8548.6|8547.6|287
1746630600000|2025-05-07 15:10:00|8554.1|8553.1|8551.6|8550.6|8555.1|8554.1|8550.6|8549.6|394
1746630900000|2025-05-07 15:15:00|8551.8|8550.8|8554.1|8553.1|8556.1|8555.1|8551.6|8550.6|745
1746631200000|2025-05-07 15:20:00|8553.7|8552.7|8558.4|8557.4|8561.7|8560.7|8553.4|8552.4|1251
1746631500000|2025-05-07 15:25:00|8558.7|8557.7|8551.4|8549.4|8561.7|8560.7|8550.4|8549.2|4408
1746631800000|2025-05-07 15:30:00|8542.6|8540.6|8551.9|8549.9|8555.9|8553.9|8541.1|8539.1|5934
1746632100000|2025-05-07 15:35:00|8552.4|8550.4|8555.9|8553.9|8557.9|8555.9|8551.6|8549.6|1554
1746632400000|2025-05-07 15:40:00|8556.1|8554.1|8559.6|8557.6|8561.6|8559.6|8555.9|8553.9|484
1746632700000|2025-05-07 15:45:00|8559.9|8557.9|8557.9|8555.9|8561.6|8559.6|8556.1|8554.1|947
1746633000000|2025-05-07 15:50:00|8558.1|8556.1|8563.6|8561.6|8564.1|8562.1|8556.1|8554.1|268
1746633300000|2025-05-07 15:55:00|8563.4|8561.4|8567.6|8565.6|8567.6|8565.6|8561.9|8559.9|239
1746633600000|2025-05-07 16:00:00|8567.4|8565.4|8568.1|8566.1|8570.9|8568.9|8564.1|8562.1|352
1746633900000|2025-05-07 16:05:00|8567.6|8565.6|8566.6|8564.6|8568.6|8566.6|8563.4|8561.4|206
1746634200000|2025-05-07 16:10:00|8566.9|8564.9|8569.4|8567.4|8569.6|8567.6|8565.9|8563.9|76
1746634500000|2025-05-07 16:15:00|8569.6|8567.6|8565.1|8563.1|8569.6|8567.6|8564.1|8562.1|154
1746634800000|2025-05-07 16:20:00|8566.4|8564.4|8562.6|8560.6|8566.6|8564.6|8562.6|8560.6|239
1746635100000|2025-05-07 16:25:00|8562.9|8560.9|8560.6|8558.6|8564.9|8562.9|8559.9|8557.9|75
1746635400000|2025-05-07 16:30:00|8561.1|8559.1|8562.4|8560.4|8564.4|8562.4|8560.6|8558.6|139
1746635700000|2025-05-07 16:35:00|8562.9|8560.9|8565.6|8563.6|8565.9|8563.9|8562.4|8560.4|84
1746636000000|2025-05-07 16:40:00|8565.9|8563.9|8567.4|8565.4|8568.6|8566.6|8565.6|8563.6|175
1746636300000|2025-05-07 16:45:00|8567.1|8565.1|8569.4|8567.4|8569.6|8567.6|8565.4|8563.4|209
1746636600000|2025-05-07 16:50:00|8569.6|8567.6|8572.1|8570.1|8573.1|8571.1|8567.4|8565.4|257
1746636900000|2025-05-07 16:55:00|8572.4|8570.4|8573.6|8571.6|8574.9|8572.9|8571.1|8569.1|104
1746637200000|2025-05-07 17:00:00|8573.4|8571.4|8576.1|8574.1|8577.1|8575.1|8572.6|8570.6|93
1746637500000|2025-05-07 17:05:00|8576.4|8574.4|8576.6|8574.6|8577.4|8575.4|8574.4|8572.4|73
1746637800000|2025-05-07 17:10:00|8576.9|8574.9|8578.1|8576.1|8578.4|8576.4|8575.1|8573.1|39
1746638100000|2025-05-07 17:15:00|8577.9|8575.9|8575.9|8573.9|8578.1|8576.1|8575.4|8573.4|103
1746638400000|2025-05-07 17:20:00|8575.4|8573.4|8577.6|8575.6|8577.6|8575.6|8571.9|8569.9|57
1746638700000|2025-05-07 17:25:00|8578.1|8576.1|8574.1|8572.1|8578.4|8576.4|8574.1|8572.1|44
1746639000000|2025-05-07 17:30:00|8574.6|8572.6|8571.1|8569.1|8575.1|8573.1|8570.6|8568.6|60
1746639300000|2025-05-07 17:35:00|8570.9|8568.9|8568.6|8566.6|8571.1|8569.1|8566.6|8564.6|205
1746639600000|2025-05-07 17:40:00|8568.4|8566.4|8568.1|8566.1|8571.1|8569.1|8567.6|8565.6|65
1746639900000|2025-05-07 17:45:00|8567.6|8565.6|8572.1|8570.1|8572.4|8570.4|8567.6|8565.6|64
1746640200000|2025-05-07 17:50:00|8572.6|8570.6|8561.6|8559.6|8573.1|8571.1|8558.9|8556.9|397
1746640500000|2025-05-07 17:55:00|8560.4|8558.4|8565.1|8563.1|8565.1|8563.1|8557.9|8555.9|131
1746640800000|2025-05-07 18:00:00|8564.6|8562.6|8564.1|8562.1|8570.9|8568.9|8560.4|8558.4|144
1746641100000|2025-05-07 18:05:00|8563.4|8561.4|8547.4|8545.4|8563.4|8561.4|8541.1|8539.1|217
1746641400000|2025-05-07 18:10:00|8547.6|8545.6|8549.1|8547.1|8553.1|8551.1|8545.1|8543.1|105
1746641700000|2025-05-07 18:15:00|8548.9|8546.9|8554.1|8552.1|8554.1|8552.1|8544.6|8542.6|94
1746642000000|2025-05-07 18:20:00|8553.9|8551.9|8558.1|8556.1|8561.6|8559.6|8553.4|8551.4|122
1746642300000|2025-05-07 18:25:00|8557.9|8555.9|8561.1|8559.1|8563.4|8561.4|8557.6|8555.6|84
1746642600000|2025-05-07 18:30:00|8561.4|8559.4|8570.4|8568.4|8571.9|8569.9|8557.1|8555.1|80
1746642900000|2025-05-07 18:35:00|8570.9|8568.9|8570.9|8568.9|8574.4|8572.4|8564.4|8562.4|100
1746643200000|2025-05-07 18:40:00|8570.6|8568.6|8571.4|8569.4|8574.1|8572.1|8569.1|8567.1|75
1746643500000|2025-05-07 18:45:00|8571.6|8569.6|8561.1|8559.1|8574.9|8572.9|8557.4|8555.4|197
1746643800000|2025-05-07 18:50:00|8562.1|8560.1|8564.1|8562.1|8565.9|8563.9|8556.4|8554.4|62
1746644100000|2025-05-07 18:55:00|8564.6|8562.6|8581.4|8579.4|8585.9|8583.9|8564.6|8562.6|117
1746644400000|2025-05-07 19:00:00|8580.4|8578.4|8579.6|8577.6|8581.1|8579.1|8574.4|8572.4|145
1746644700000|2025-05-07 19:05:00|8579.1|8577.1|8580.9|8578.9|8582.1|8580.1|8575.4|8573.4|66
1746645000000|2025-05-07 19:10:00|8581.1|8579.1|8574.6|8572.6|8581.4|8579.4|8570.4|8568.4|116
1746645300000|2025-05-07 19:15:00|8574.1|8572.1|8574.9|8572.9|8576.6|8574.6|8567.1|8565.1|209
1746645600000|2025-05-07 19:20:00|8574.6|8572.6|8569.9|8567.9|8577.1|8575.1|8569.6|8567.6|62
1746645900000|2025-05-07 19:25:00|8570.1|8568.1|8559.4|8557.4|8570.9|8568.9|8558.4|8556.4|86
1746646200000|2025-05-07 19:30:00|8559.6|8557.6|8556.4|8554.4|8564.1|8562.1|8555.9|8553.9|72
1746646500000|2025-05-07 19:35:00|8556.1|8554.1|8566.9|8564.9|8569.9|8567.9|8555.6|8553.6|46
1746646800000|2025-05-07 19:40:00|8566.4|8564.4|8584.6|8582.6|8597.6|8595.6|8563.9|8561.9|374
1746647100000|2025-05-07 19:45:00|8584.9|8582.9|8575.6|8573.6|8591.4|8589.4|8572.1|8570.1|191
1746647400000|2025-05-07 19:50:00|8573.4|8571.4|8580.6|8578.6|8584.6|8582.6|8568.4|8566.4|237
1746647700000|2025-05-07 19:55:00|8580.4|8578.4|8572.8|8568.8|8585.9|8583.9|8572.7|8568.7|363
1746648000000|2025-05-07 20:00:00|8573.9|8569.9|8576.6|8572.6|8585|8581|8573.9|8569.9|0
1746648300000|2025-05-07 20:05:00|8576.7|8572.7|8571.3|8567.3|8578.4|8574.4|8569.8|8565.8|0
1746648600000|2025-05-07 20:10:00|8571.2|8567.2|8578.1|8574.1|8578.8|8574.8|8570.9|8566.9|0
1746648900000|2025-05-07 20:15:00|8578|8574|8577.5|8573.5|8579.5|8575.5|8576.4|8572.4|0
1746649200000|2025-05-07 20:20:00|8577.4|8573.4|8573.8|8569.8|8577.4|8573.4|8572.7|8568.7|0
1746649500000|2025-05-07 20:25:00|8573.7|8569.7|8572.2|8568.2|8574.8|8570.8|8570.8|8566.8|0
1746649800000|2025-05-07 20:30:00|8572.1|8568.1|8571.3|8567.3|8572.2|8568.2|8570.4|8566.4|0
1746650100000|2025-05-07 20:35:00|8571.4|8567.4|8573.2|8569.2|8573.3|8569.3|8570.4|8566.4|0
1746650400000|2025-05-07 20:40:00|8573.3|8569.3|8572.4|8568.4|8573.6|8569.6|8571.6|8567.6|0
1746650700000|2025-05-07 20:45:00|8572.5|8568.5|8573.8|8569.8|8574|8570|8571.6|8567.6|0
1746651000000|2025-05-07 20:50:00|8573.7|8569.7|8572.4|8568.4|8574.5|8570.5|8572.4|8568.4|0
1746651300000|2025-05-07 20:55:00|8572.2|8568.2|8573.4|8569.4|8573.6|8569.6|8572.2|8568.2|0
1746651600000|2025-05-07 21:00:00|8573.6|8569.6|8574.2|8570.2|8574.8|8570.8|8573.6|8569.6|0
1746651900000|2025-05-07 21:05:00|8574.3|8570.3|8577.7|8573.7|8577.8|8573.8|8574.2|8570.2|0
1746652200000|2025-05-07 21:10:00|8577.6|8573.6|8577.5|8573.5|8578|8574|8577.5|8573.5|0
1746652500000|2025-05-07 21:15:00|8577.6|8573.6|8577.5|8573.5|8577.7|8573.7|8577.4|8573.4|0
1746652800000|2025-05-07 21:20:00|8577.4|8573.4|8577.1|8573.1|8577.6|8573.6|8576.6|8572.6|0
1746653100000|2025-05-07 21:25:00|8577|8573|8576.7|8572.7|8577.3|8573.3|8576.7|8572.7|0
1746653400000|2025-05-07 21:30:00|8576.5|8572.5|8575.8|8571.8|8576.9|8572.9|8575.8|8571.8|0
1746653700000|2025-05-07 21:35:00|8575.9|8571.9|8575.3|8571.3|8576.4|8572.4|8575.3|8571.3|0
1746654000000|2025-05-07 21:40:00|8575.4|8571.4|8574.9|8570.9|8576.2|8572.2|8574.9|8570.9|0
1746654300000|2025-05-07 21:45:00|8575|8571|8576.6|8572.6|8576.9|8572.9|8575|8571|0
1746654600000|2025-05-07 21:50:00|8576.5|8572.5|8576.5|8572.5|8577.3|8573.3|8576.5|8572.5|0
1746654900000|2025-05-07 21:55:00|8576.4|8572.4|8575.3|8571.3|8576.6|8572.6|8575.2|8571.2|0
1746655200000|2025-05-07 22:00:00|8574.1|8570.1|8569.3|8565.3|8574.5|8570.5|8568.1|8564.1|0
1746655500000|2025-05-07 22:05:00|8569.4|8565.4|8572.2|8568.2|8573.9|8569.9|8569.1|8565.1|0
1746655800000|2025-05-07 22:10:00|8572.3|8568.3|8573.3|8569.3|8574.6|8570.6|8571.7|8567.7|0
1746656100000|2025-05-07 22:15:00|8573.4|8569.4|8571.3|8567.3|8573.4|8569.4|8570.1|8566.1|0
1746656400000|2025-05-07 22:20:00|8571.4|8567.4|8573.9|8569.9|8574.5|8570.5|8569.7|8565.7|0
1746656700000|2025-05-07 22:25:00|8574|8570|8576.5|8572.5|8576.6|8572.6|8574|8570|0
1746657000000|2025-05-07 22:30:00|8576.6|8572.6|8576.9|8572.9|8578.1|8574.1|8576.6|8572.6|0
1746657300000|2025-05-07 22:35:00|8577|8573|8576.9|8572.9|8577.8|8573.8|8576.6|8572.6|0
1746657600000|2025-05-07 22:40:00|8577|8573|8576.5|8572.5|8577.6|8573.6|8576.2|8572.2|0
1746657900000|2025-05-07 22:45:00|8576.6|8572.6|8575.5|8571.5|8577.7|8573.7|8575.3|8571.3|0
1746658200000|2025-05-07 22:50:00|8575.6|8571.6|8576.5|8572.5|8576.5|8572.5|8575|8571|0
1746658500000|2025-05-07 22:55:00|8576.4|8572.4|8575.5|8571.5|8577.1|8573.1|8575.2|8571.2|0
1746658800000|2025-05-07 23:00:00|8575.6|8571.6|8579|8575|8579|8575|8575.2|8571.2|0
1746659100000|2025-05-07 23:05:00|8579.1|8575.1|8578.1|8574.1|8579.8|8575.8|8576.5|8572.5|0
1746659400000|2025-05-07 23:10:00|8578.2|8574.2|8578.5|8574.5|8579|8575|8577.8|8573.8|0
1746659700000|2025-05-07 23:15:00|8578.4|8574.4|8578.5|8574.5|8579|8575|8578.2|8574.2|0
1746660000000|2025-05-07 23:20:00|8578.6|8574.6|8578.5|8574.5|8579|8575|8577.8|8573.8|0
1746660300000|2025-05-07 23:25:00|8578.6|8574.6|8580.6|8576.6|8580.7|8576.7|8578.4|8574.4|0
1746660600000|2025-05-07 23:30:00|8580.5|8576.5|8579.1|8575.1|8581.9|8577.9|8579.1|8575.1|0
1746660900000|2025-05-07 23:35:00|8579.2|8575.2|8579.7|8575.7|8580.2|8576.2|8578.5|8574.5|0
1746661200000|2025-05-07 23:40:00|8579.6|8575.6|8576|8572|8579.7|8575.7|8575.8|8571.8|0
1746661500000|2025-05-07 23:45:00|8576.1|8572.1|8576.5|8572.5|8577.1|8573.1|8575.3|8571.3|0
1746661800000|2025-05-07 23:50:00|8576.4|8572.4|8574.6|8570.6|8576.5|8572.5|8573.9|8569.9|0
1746662100000|2025-05-07 23:55:00|8574.5|8570.5|8574.4|8570.4|8575.5|8571.5|8574.2|8570.2|0
1746662400000|2025-05-08 00:00:00|8574.5|8570.5|8571.3|8568.3|8579.3|8576.3|8570.1|8567.1|96
1746662700000|2025-05-08 00:05:00|8570.8|8567.8|8575.3|8572.3|8576.1|8573.1|8569.8|8566.8|11
1746663000000|2025-05-08 00:10:00|8575.1|8572.1|8569.6|8566.6|8575.3|8572.3|8569.6|8566.6|17
1746663300000|2025-05-08 00:15:00|8569.8|8566.8|8572.3|8569.3|8572.8|8569.8|8568.3|8565.3|12
1746663600000|2025-05-08 00:20:00|8572.8|8569.8|8575.1|8572.1|8575.1|8572.1|8571.8|8568.8|1
1746663900000|2025-05-08 00:25:00|8575.6|8572.6|8576.6|8573.6|8576.6|8573.6|8574.8|8571.8|0
1746664200000|2025-05-08 00:30:00|8577.1|8574.1|8579.1|8576.1|8579.3|8576.3|8576.3|8573.3|7
1746664500000|2025-05-08 00:35:00|8578.6|8575.6|8573.8|8570.8|8579.3|8576.3|8571.6|8568.6|24
1746664800000|2025-05-08 00:40:00|8574.1|8571.1|8568.6|8565.6|8574.1|8571.1|8568.6|8565.6|12
1746665100000|2025-05-08 00:45:00|8568.8|8565.8|8574.1|8571.1|8574.3|8571.3|8568.3|8565.3|0
1746665400000|2025-05-08 00:50:00|8574.3|8571.3|8572.8|8569.8|8575.1|8572.1|8571.8|8568.8|10
1746665700000|2025-05-08 00:55:00|8571.6|8568.6|8582.6|8579.6|8583.8|8580.8|8571.6|8568.6|13
1746666000000|2025-05-08 01:00:00|8582.8|8579.8|8582.6|8579.6|8582.8|8579.8|8581.3|8578.3|2
1746666300000|2025-05-08 01:05:00|8582.8|8579.8|8591.1|8588.1|8592.6|8589.6|8582.6|8579.6|18
1746666600000|2025-05-08 01:10:00|8591.6|8588.6|8588.8|8585.8|8592.6|8589.6|8587.3|8584.3|10
1746666900000|2025-05-08 01:15:00|8588.3|8585.3|8589.6|8586.6|8590.1|8587.1|8587.3|8584.3|7
1746667200000|2025-05-08 01:20:00|8589.3|8586.3|8591.6|8588.6|8593.6|8590.6|8588.8|8585.8|6
1746667500000|2025-05-08 01:25:00|8591.3|8588.3|8588.6|8585.6|8592.1|8589.1|8588.1|8585.1|1
1746667800000|2025-05-08 01:30:00|8589.1|8586.1|8590.8|8587.8|8592.3|8589.3|8586.6|8583.6|2
1746668100000|2025-05-08 01:35:00|8591.6|8588.6|8591.3|8588.3|8592.3|8589.3|8588.8|8585.8|2
1746668400000|2025-05-08 01:40:00|8591.6|8588.6|8591.1|8588.1|8592.1|8589.1|8590.1|8587.1|13
1746668700000|2025-05-08 01:45:00|8591.3|8588.3|8590.8|8587.8|8592.3|8589.3|8590.6|8587.6|2
1746669000000|2025-05-08 01:50:00|8590.6|8587.6|8588.3|8585.3|8592.8|8589.8|8587.1|8584.1|23
1746669300000|2025-05-08 01:55:00|8587.8|8584.8|8586.1|8583.1|8589.6|8586.6|8585.8|8582.8|74
1746669600000|2025-05-08 02:00:00|8586.3|8583.3|8589.3|8586.3|8590.1|8587.1|8586.3|8583.3|48
1746669900000|2025-05-08 02:05:00|8589.1|8586.1|8586.6|8583.6|8589.8|8586.8|8585.8|8582.8|18
1746670200000|2025-05-08 02:10:00|8586.1|8583.1|8587.3|8584.3|8587.6|8584.6|8586.1|8583.1|0
1746670500000|2025-05-08 02:15:00|8587.1|8584.1|8589.3|8586.3|8590.1|8587.1|8586.6|8583.6|3
1746670800000|2025-05-08 02:20:00|8589.8|8586.8|8591.1|8588.1|8592.3|8589.3|8589.8|8586.8|22
1746671100000|2025-05-08 02:25:00|8591.3|8588.3|8594.6|8591.6|8595.1|8592.1|8590.8|8587.8|34
1746671400000|2025-05-08 02:30:00|8594.8|8591.8|8595.3|8592.3|8596.6|8593.6|8594.6|8591.6|11
1746671700000|2025-05-08 02:35:00|8595.1|8592.1|8596.8|8593.8|8596.8|8593.8|8594.8|8591.8|1
1746672000000|2025-05-08 02:40:00|8597.3|8594.3|8595.8|8592.8|8598.1|8595.1|8595.1|8592.1|5
1746672300000|2025-05-08 02:45:00|8595.6|8592.6|8596.6|8593.6|8597.1|8594.1|8595.6|8592.6|1
1746672600000|2025-05-08 02:50:00|8596.8|8593.8|8596.6|8593.6|8597.1|8594.1|8596.3|8593.3|0
1746672900000|2025-05-08 02:55:00|8596.8|8593.8|8598.6|8595.6|8598.6|8595.6|8596.6|8593.6|3
1746673200000|2025-05-08 03:00:00|8599.3|8596.3|8603.1|8600.1|8604.1|8601.1|8599.3|8596.3|38
1746673500000|2025-05-08 03:05:00|8603.3|8600.3|8605.3|8602.3|8605.3|8602.3|8602.3|8599.3|34
1746673800000|2025-05-08 03:10:00|8605.1|8602.1|8605.3|8602.3|8606.6|8603.6|8604.3|8601.3|18
1746674100000|2025-05-08 03:15:00|8604.8|8601.8|8607.6|8604.6|8608.6|8605.6|8604.8|8601.8|36
1746674400000|2025-05-08 03:20:00|8607.3|8604.3|8609.1|8606.1|8611.1|8608.1|8606.8|8603.8|20
1746674700000|2025-05-08 03:25:00|8608.8|8605.8|8608.3|8605.3|8608.8|8605.8|8607.6|8604.6|1
1746675000000|2025-05-08 03:30:00|8607.8|8604.8|8608.6|8605.6|8608.8|8605.8|8606.8|8603.8|0
1746675300000|2025-05-08 03:35:00|8608.1|8605.1|8608.6|8605.6|8610.1|8607.1|8607.1|8604.1|4
1746675600000|2025-05-08 03:40:00|8608.3|8605.3|8609.3|8606.3|8609.3|8606.3|8606.6|8603.6|6
1746675900000|2025-05-08 03:45:00|8609.6|8606.6|8610.3|8607.3|8610.6|8607.6|8609.1|8606.1|1
1746676200000|2025-05-08 03:50:00|8610.6|8607.6|8612.3|8609.3|8612.8|8609.8|8609.8|8606.8|6
1746676500000|2025-05-08 03:55:00|8611.8|8608.8|8610.6|8607.6|8612.6|8609.6|8610.6|8607.6|0
1746676800000|2025-05-08 04:00:00|8610.3|8607.3|8609.6|8606.6|8610.3|8607.3|8608.1|8605.1|1
1746677100000|2025-05-08 04:05:00|8609.8|8606.8|8613.1|8610.1|8613.1|8610.1|8609.8|8606.8|16
1746677400000|2025-05-08 04:10:00|8612.6|8609.6|8612.3|8609.3|8613.8|8610.8|8611.6|8608.6|10
1746677700000|2025-05-08 04:15:00|8612.8|8609.8|8613.6|8610.6|8615.1|8612.1|8612.6|8609.6|30
1746678000000|2025-05-08 04:20:00|8613.3|8610.3|8611.1|8608.1|8613.6|8610.6|8610.3|8607.3|3
1746678300000|2025-05-08 04:25:00|8610.8|8607.8|8608.8|8605.8|8610.8|8607.8|8608.6|8605.6|0
1746678600000|2025-05-08 04:30:00|8608.6|8605.6|8607.8|8604.8|8608.8|8605.8|8607.8|8604.8|0
1746678900000|2025-05-08 04:35:00|8608.1|8605.1|8609.1|8606.1|8609.1|8606.1|8607.8|8604.8|1
1746679200000|2025-05-08 04:40:00|8609.3|8606.3|8612.6|8609.6|8613.1|8610.1|8609.3|8606.3|6
1746679500000|2025-05-08 04:45:00|8612.8|8609.8|8610.3|8607.3|8612.8|8609.8|8610.1|8607.1|6
1746679800000|2025-05-08 04:50:00|8610.6|8607.6|8610.3|8607.3|8610.6|8607.6|8610.1|8607.1|12
1746680100000|2025-05-08 04:55:00|8610.6|8607.6|8613.8|8610.8|8614.6|8611.6|8610.3|8607.3|25
1746680400000|2025-05-08 05:00:00|8614.3|8611.3|8611.3|8608.3|8614.3|8611.3|8611.1|8608.1|44
1746680700000|2025-05-08 05:05:00|8611.6|8608.6|8617.3|8614.3|8617.6|8614.6|8611.3|8608.3|117
1746681000000|2025-05-08 05:10:00|8617.6|8614.6|8618.6|8615.6|8618.8|8615.8|8615.8|8612.8|91
1746681300000|2025-05-08 05:15:00|8619.8|8616.8|8619.1|8616.1|8620.1|8617.1|8617.6|8614.6|57
1746681600000|2025-05-08 05:20:00|8619.6|8616.6|8617.8|8614.8|8619.8|8616.8|8617.6|8614.6|21
1746681900000|2025-05-08 05:25:00|8618.3|8615.3|8618.8|8615.8|8620.1|8617.1|8617.6|8614.6|31
1746682200000|2025-05-08 05:30:00|8618.6|8615.6|8614.1|8611.1|8619.8|8616.8|8613.8|8610.8|14
1746682500000|2025-05-08 05:35:00|8614.3|8611.3|8608.8|8605.8|8614.6|8611.6|8606.8|8603.8|87
1746682800000|2025-05-08 05:40:00|8609.1|8606.1|8609.8|8606.8|8610.8|8607.8|8608.3|8605.3|20
1746683100000|2025-05-08 05:45:00|8610.1|8607.1|8611.8|8608.8|8612.1|8609.1|8608.8|8605.8|18
1746683400000|2025-05-08 05:50:00|8612.1|8609.1|8604.3|8601.3|8612.3|8609.3|8604.3|8601.3|52
1746683700000|2025-05-08 05:55:00|8605.3|8602.3|8607.3|8604.3|8610.1|8607.1|8605.1|8602.1|69
1746684000000|2025-05-08 06:00:00|8607.1|8604.1|8597.1|8595.1|8607.1|8604.1|8594.3|8592.3|212
1746684300000|2025-05-08 06:05:00|8597.3|8595.3|8595.6|8593.6|8598.3|8596.3|8592.8|8590.8|110
1746684600000|2025-05-08 06:10:00|8595.8|8593.8|8594.3|8592.3|8597.3|8595.3|8592.1|8590.1|104
1746684900000|2025-05-08 06:15:00|8594.6|8592.6|8593.6|8591.6|8595.1|8593.1|8591.3|8589.3|66
1746685200000|2025-05-08 06:20:00|8593.8|8591.8|8596.8|8594.8|8596.8|8594.8|8592.3|8590.3|68
1746685500000|2025-05-08 06:25:00|8597.1|8595.1|8596.8|8594.8|8600.8|8598.8|8596.3|8594.3|159
1746685800000|2025-05-08 06:30:00|8597.1|8595.1|8589.6|8587.6|8599.1|8597.1|8589.6|8587.6|72
1746686100000|2025-05-08 06:35:00|8589.8|8587.8|8590.8|8588.8|8592.1|8590.1|8588.8|8586.8|109
1746686400000|2025-05-08 06:40:00|8591.1|8589.1|8596.6|8594.6|8597.8|8595.8|8590.3|8588.3|85
1746686700000|2025-05-08 06:45:00|8596.8|8594.8|8595.3|8593.3|8598.6|8596.6|8595.3|8593.3|68
1746687000000|2025-05-08 06:50:00|8595.8|8593.8|8599.6|8597.6|8599.6|8597.6|8595.3|8593.3|49
1746687300000|2025-05-08 06:55:00|8599.8|8597.8|8588.3|8586.3|8599.8|8597.8|8586.8|8584.8|274
1746687600000|2025-05-08 07:00:00|8587.8|8586.8|8578.8|8577.8|8598.3|8597.3|8578.1|8577.1|2330
1746687900000|2025-05-08 07:05:00|8579.8|8578.8|8573.8|8572.8|8580.8|8579.8|8571.3|8570.3|671
1746688200000|2025-05-08 07:10:00|8573.3|8572.3|8575.8|8574.8|8583.3|8582.3|8572.8|8571.8|452
1746688500000|2025-05-08 07:15:00|8576.1|8575.1|8565.1|8564.1|8578.1|8577.1|8563.6|8562.6|580
1746688800000|2025-05-08 07:20:00|8565.6|8564.6|8568.3|8567.3|8568.3|8567.3|8560.6|8559.6|665
1746689100000|2025-05-08 07:25:00|8568.1|8567.1|8572.3|8571.3|8572.3|8571.3|8563.6|8562.6|571
1746689400000|2025-05-08 07:30:00|8572.6|8571.6|8568.1|8567.1|8574.1|8573.1|8566.1|8565.1|333
1746689700000|2025-05-08 07:35:00|8567.1|8566.1|8572.1|8571.1|8572.6|8571.6|8567.1|8566.1|345
1746690000000|2025-05-08 07:40:00|8572.3|8571.3|8575.3|8574.3|8577.3|8576.3|8571.3|8570.3|353
1746690300000|2025-05-08 07:45:00|8575.6|8574.6|8564.1|8563.1|8575.6|8574.6|8561.8|8560.8|285
1746690600000|2025-05-08 07:50:00|8564.3|8563.3|8558.1|8557.1|8565.3|8564.3|8557.6|8556.6|322
1746690900000|2025-05-08 07:55:00|8557.8|8556.8|8555.3|8554.3|8558.6|8557.6|8553.8|8552.8|280
1746691200000|2025-05-08 08:00:00|8555.6|8554.6|8568.4|8567.4|8569.1|8568.1|8555.4|8554.4|362
1746691500000|2025-05-08 08:05:00|8568.1|8567.1|8565.6|8564.6|8569.1|8568.1|8562.1|8561.1|557
1746691800000|2025-05-08 08:10:00|8564.9|8563.9|8561.7|8560.7|8564.9|8563.9|8558.7|8557.7|301
1746692100000|2025-05-08 08:15:00|8561.9|8560.9|8573.9|8572.9|8574.4|8573.4|8561.7|8560.7|251
1746692400000|2025-05-08 08:20:00|8574|8573|8583|8582|8583|8582|8573.5|8572.5|336
1746692700000|2025-05-08 08:25:00|8583.3|8582.3|8588|8587|8588.3|8587.3|8581|8580|337
1746693000000|2025-05-08 08:30:00|8588.2|8587.2|8585|8584|8588.7|8587.7|8581.7|8580.7|283
1746693300000|2025-05-08 08:35:00|8584.7|8583.7|8581.2|8580.2|8585.2|8584.2|8579.7|8578.7|246
1746693600000|2025-05-08 08:40:00|8581.4|8580.4|8579.4|8578.4|8582.9|8581.9|8579.2|8578.2|294
1746693900000|2025-05-08 08:45:00|8579.2|8578.2|8578.4|8577.4|8579.4|8578.4|8574.2|8573.2|204
1746694200000|2025-05-08 08:50:00|8578.6|8577.6|8577.9|8576.9|8580.9|8579.9|8575.1|8574.1|214
1746694500000|2025-05-08 08:55:00|8577.4|8576.4|8573.1|8572.1|8577.6|8576.6|8572.1|8571.1|162
1746694800000|2025-05-08 09:00:00|8573|8572|8576.3|8575.3|8577.5|8576.5|8571|8570|199
1746695100000|2025-05-08 09:05:00|8576|8575|8576|8575|8576.5|8575.5|8572.5|8571.5|187
1746695400000|2025-05-08 09:10:00|8576.1|8575.1|8576.1|8575.1|8579.1|8578.1|8575.6|8574.6|191
1746695700000|2025-05-08 09:15:00|8576.4|8575.4|8574.9|8573.9|8576.9|8575.9|8572.1|8571.1|147
1746696000000|2025-05-08 09:20:00|8574.5|8573.5|8575.7|8574.7|8578.7|8577.7|8573.7|8572.7|185
1746696300000|2025-05-08 09:25:00|8575.5|8574.5|8575|8574|8577|8576|8573.2|8572.2|355
1746696600000|2025-05-08 09:30:00|8574.8|8573.8|8578|8577|8579.5|8578.5|8573.8|8572.8|229
1746696900000|2025-05-08 09:35:00|8578.3|8577.3|8582.3|8581.3|8586|8585|8578.3|8577.3|495
1746697200000|2025-05-08 09:40:00|8582.2|8581.2|8583.4|8582.4|8584.4|8583.4|8578.7|8577.7|453
1746697500000|2025-05-08 09:45:00|8583.7|8582.7|8586.2|8585.2|8586.2|8585.2|8580.4|8579.4|378
1746697800000|2025-05-08 09:50:00|8586.3|8585.3|8589.5|8588.5|8589.5|8588.5|8584|8583|276
1746698100000|2025-05-08 09:55:00|8589.8|8588.8|8589.3|8588.3|8590.8|8589.8|8587.5|8586.5|250
1746698400000|2025-05-08 10:00:00|8589.6|8588.6|8595.1|8594.1|8595.3|8594.3|8587.8|8586.8|456
1746698700000|2025-05-08 10:05:00|8594.8|8593.8|8595.3|8594.3|8599.8|8598.8|8594.3|8593.3|520
1746699000000|2025-05-08 10:10:00|8595.2|8594.2|8597.2|8596.2|8597.2|8596.2|8593.2|8592.2|283
1746699300000|2025-05-08 10:15:00|8596.7|8595.7|8597.2|8596.2|8597.5|8596.5|8593.7|8592.7|197
1746699600000|2025-05-08 10:20:00|8597.7|8596.7|8596.7|8595.7|8599.5|8598.5|8596.2|8595.2|259
1746699900000|2025-05-08 10:25:00|8596.5|8595.5|8594|8593|8597|8596|8593|8592|205
1746700200000|2025-05-08 10:30:00|8593.6|8592.6|8587.1|8586.1|8593.6|8592.6|8586.8|8585.8|459
1746700500000|2025-05-08 10:35:00|8586.8|8585.8|8589.8|8588.8|8590.6|8589.6|8584.1|8583.1|141
1746700800000|2025-05-08 10:40:00|8590.2|8589.2|8594|8593|8594.2|8593.2|8588.7|8587.7|89
1746701100000|2025-05-08 10:45:00|8593.7|8592.7|8592.5|8591.5|8595.2|8594.2|8592.5|8591.5|111
1746701400000|2025-05-08 10:50:00|8592.4|8591.4|8597.9|8596.9|8598.1|8597.1|8591.6|8590.6|156
1746701700000|2025-05-08 10:55:00|8598.4|8597.4|8604.1|8603.1|8605.6|8604.6|8598.4|8597.4|471
1746702000000|2025-05-08 11:00:00|8603.2|8602.2|8581.2|8580.2|8608.2|8607.2|8579|8578|1389
1746702300000|2025-05-08 11:05:00|8580.2|8579.2|8584.7|8583.7|8586.2|8585.2|8574.7|8573.7|623
1746702600000|2025-05-08 11:10:00|8586.1|8585.1|8594.1|8593.1|8594.1|8593.1|8582.6|8581.6|612
1746702900000|2025-05-08 11:15:00|8593.9|8592.9|8590.4|8589.4|8593.9|8592.9|8588.1|8587.1|407
1746703200000|2025-05-08 11:20:00|8590.2|8589.2|8591.9|8590.9|8593.2|8592.2|8587.2|8586.2|344
1746703500000|2025-05-08 11:25:00|8591.7|8590.7|8593.4|8592.4|8596.9|8595.9|8590.4|8589.4|257
1746703800000|2025-05-08 11:30:00|8592.8|8591.8|8583.3|8582.3|8593.6|8592.6|8581.8|8580.8|300
1746704100000|2025-05-08 11:35:00|8583.8|8582.8|8583.1|8582.1|8585.3|8584.3|8580.8|8579.8|191
1746704400000|2025-05-08 11:40:00|8584.4|8583.4|8579.6|8578.6|8584.4|8583.4|8578.1|8577.1|149
1746704700000|2025-05-08 11:45:00|8579.4|8578.4|8581.9|8580.9|8583.6|8582.6|8579.1|8578.1|148
1746705000000|2025-05-08 11:50:00|8582.3|8581.3|8580.5|8579.5|8584|8583|8579.5|8578.5|182
1746705300000|2025-05-08 11:55:00|8580.3|8579.3|8581.3|8580.3|8582.5|8581.5|8578.3|8577.3|256
1746705600000|2025-05-08 12:00:00|8581.1|8580.1|8589.6|8588.6|8589.6|8588.6|8577.3|8576.3|320
1746705900000|2025-05-08 12:05:00|8589.8|8588.8|8588.1|8587.1|8592.8|8591.8|8587.3|8586.3|324
1746706200000|2025-05-08 12:10:00|8586.9|8585.9|8576.9|8575.9|8586.9|8585.9|8576.1|8575.1|327
1746706500000|2025-05-08 12:15:00|8577.1|8576.1|8578.1|8577.1|8580.1|8579.1|8574.6|8573.6|146
1746706800000|2025-05-08 12:20:00|8579.2|8578.2|8584.5|8583.5|8585|8584|8577.7|8576.7|150
1746707100000|2025-05-08 12:25:00|8585|8584|8584.5|8583.5|8586.5|8585.5|8583.7|8582.7|146
1746707400000|2025-05-08 12:30:00|8583.5|8582.5|8581.7|8580.7|8585.2|8584.2|8580.5|8579.5|269
1746707700000|2025-05-08 12:35:00|8581.2|8580.2|8560.7|8559.7|8581.5|8580.5|8560.7|8559.7|1075
1746708000000|2025-05-08 12:40:00|8561.3|8560.3|8570.3|8569.3|8570.3|8569.3|8560.1|8559.1|658
1746708300000|2025-05-08 12:45:00|8569.8|8568.8|8567.3|8566.3|8571.6|8570.6|8566.3|8565.3|358
1746708600000|2025-05-08 12:50:00|8566.7|8565.7|8558.7|8557.7|8568|8567|8557.2|8556.2|380
1746708900000|2025-05-08 12:55:00|8557.7|8556.7|8552.7|8551.7|8557.7|8556.7|8552.7|8551.7|395
1746709200000|2025-05-08 13:00:00|8553.8|8552.8|8555.8|8554.8|8556.8|8555.8|8552.1|8551.1|490
1746709500000|2025-05-08 13:05:00|8556.3|8555.3|8554.8|8553.8|8556.3|8555.3|8550.8|8549.8|257
1746709800000|2025-05-08 13:10:00|8554.9|8553.9|8555.4|8554.4|8559.4|8558.4|8553.4|8552.4|326
1746710100000|2025-05-08 13:15:00|8555.2|8554.2|8553.9|8552.9|8555.7|8554.7|8551.7|8550.7|297
1746710400000|2025-05-08 13:20:00|8553.4|8552.4|8553.9|8552.9|8556.4|8555.4|8552.7|8551.7|265
1746710700000|2025-05-08 13:25:00|8554.2|8553.2|8554.9|8553.9|8556.4|8555.4|8550.7|8549.7|350
1746711000000|2025-05-08 13:30:00|8555.4|8554.4|8537.9|8536.9|8556.9|8555.9|8537.7|8536.7|996
1746711300000|2025-05-08 13:35:00|8537.7|8536.7|8531.9|8530.9|8540.4|8539.4|8529.9|8528.9|974
1746711600000|2025-05-08 13:40:00|8532.4|8531.4|8536.7|8535.7|8538.9|8537.9|8531.2|8530.2|516
1746711900000|2025-05-08 13:45:00|8536.9|8535.9|8532.4|8531.4|8536.9|8535.9|8529.4|8528.4|525
1746712200000|2025-05-08 13:50:00|8531.9|8530.9|8530.4|8529.4|8533.9|8532.9|8526.9|8525.9|426
1746712500000|2025-05-08 13:55:00|8529.9|8528.9|8533.2|8532.2|8536.4|8535.4|8529.9|8528.9|497
1746712800000|2025-05-08 14:00:00|8533.4|8532.4|8532.6|8531.6|8536.1|8535.1|8529.1|8528.1|607
1746713100000|2025-05-08 14:05:00|8532.1|8531.1|8523.6|8522.6|8533.1|8532.1|8522.9|8521.9|889
1746713400000|2025-05-08 14:10:00|8523.4|8522.4|8529.4|8528.4|8530.1|8529.1|8519.6|8518.6|824
1746713700000|2025-05-08 14:15:00|8528.9|8527.9|8538.1|8537.1|8538.9|8537.9|8528.6|8527.6|579
1746714000000|2025-05-08 14:20:00|8537.8|8536.8|8540.8|8539.8|8543.8|8542.8|8535.1|8534.1|754
1746714300000|2025-05-08 14:25:00|8539.8|8538.8|8546.3|8545.3|8547.6|8546.6|8539.3|8538.3|460
1746714600000|2025-05-08 14:30:00|8546.4|8545.4|8546.4|8545.4|8549.4|8548.4|8543.2|8542.2|478
1746714900000|2025-05-08 14:35:00|8546.9|8545.9|8532.9|8531.9|8548.4|8547.4|8531.9|8530.9|483
1746715200000|2025-05-08 14:40:00|8533.2|8532.2|8535.9|8534.9|8536.7|8535.7|8531.2|8530.2|381
1746715500000|2025-05-08 14:45:00|8536.2|8535.2|8526.7|8525.7|8537.4|8536.4|8526.7|8525.7|479
1746715800000|2025-05-08 14:50:00|8526.8|8525.8|8524.5|8523.5|8533.8|8532.8|8521.5|8520.5|884
1746716100000|2025-05-08 14:55:00|8525|8524|8524|8523|8529.3|8528.3|8520.5|8519.5|908
1746716400000|2025-05-08 15:00:00|8524.1|8523.1|8514.6|8513.6|8527.6|8526.6|8513.6|8512.6|1111
1746716700000|2025-05-08 15:05:00|8515.6|8514.6|8531.6|8530.6|8532.1|8531.1|8514.6|8513.6|560
1746717000000|2025-05-08 15:10:00|8531.4|8530.4|8530.7|8529.7|8533.9|8532.9|8528.9|8527.9|630
1746717300000|2025-05-08 15:15:00|8530.2|8529.2|8530.9|8529.9|8533.2|8532.2|8526.4|8525.4|846
1746717600000|2025-05-08 15:20:00|8530.8|8529.8|8539.8|8538.8|8541.1|8540.1|8530.6|8529.6|1345
1746717900000|2025-05-08 15:25:00|8540.1|8539.1|8540.1|8538.1|8544.1|8543.1|8537.3|8536.3|3657
1746718200000|2025-05-08 15:30:00|8541.1|8539.1|8530.3|8528.3|8541.1|8539.1|8520.6|8518.6|7114
1746718500000|2025-05-08 15:35:00|8531.8|8529.8|8538.1|8536.1|8538.8|8536.8|8529.1|8527.1|1628
1746718800000|2025-05-08 15:40:00|8538.6|8536.6|8553.3|8551.3|8555.8|8553.8|8538.6|8536.6|1151
1746719100000|2025-05-08 15:45:00|8553.8|8551.8|8565.6|8563.6|8566.1|8564.1|8553.8|8551.8|1044
1746719400000|2025-05-08 15:50:00|8566.1|8564.1|8559.3|8557.3|8567.8|8565.8|8555.8|8553.8|923
1746719700000|2025-05-08 15:55:00|8558.8|8556.8|8554.8|8552.8|8558.8|8556.8|8553.1|8551.1|369
1746720000000|2025-05-08 16:00:00|8555.3|8553.3|8559.8|8557.8|8561.6|8559.6|8554.8|8552.8|280
1746720300000|2025-05-08 16:05:00|8559.3|8557.3|8561.3|8559.3|8561.3|8559.3|8556.8|8554.8|182
1746720600000|2025-05-08 16:10:00|8561.8|8559.8|8558.8|8556.8|8563.3|8561.3|8555.1|8553.1|266
1746720900000|2025-05-08 16:15:00|8559.1|8557.1|8559.6|8557.6|8562.8|8560.8|8557.6|8555.6|410
1746721200000|2025-05-08 16:20:00|8560.1|8558.1|8559.8|8557.8|8561.3|8559.3|8554.8|8552.8|271
1746721500000|2025-05-08 16:25:00|8560.1|8558.1|8556.8|8554.8|8561.6|8559.6|8556.1|8554.1|484
1746721800000|2025-05-08 16:30:00|8557.1|8555.1|8556.3|8554.3|8558.6|8556.6|8555.3|8553.3|230
1746722100000|2025-05-08 16:35:00|8556.8|8554.8|8559.3|8557.3|8559.3|8557.3|8553.3|8551.3|181
1746722400000|2025-05-08 16:40:00|8559.8|8557.8|8565.8|8563.8|8565.8|8563.8|8558.6|8556.6|134
1746722700000|2025-05-08 16:45:00|8565.6|8563.6|8571.3|8569.3|8571.3|8569.3|8563.8|8561.8|245
1746723000000|2025-05-08 16:50:00|8571.8|8569.8|8576.3|8574.3|8576.3|8574.3|8570.6|8568.6|236
1746723300000|2025-05-08 16:55:00|8575.6|8573.6|8573.3|8571.3|8576.1|8574.1|8572.3|8570.3|190
1746723600000|2025-05-08 17:00:00|8573.6|8571.6|8568.3|8566.3|8573.8|8571.8|8566.8|8564.8|116
1746723900000|2025-05-08 17:05:00|8568.1|8566.1|8566.8|8564.8|8570.3|8568.3|8566.8|8564.8|96
1746724200000|2025-05-08 17:10:00|8566.6|8564.6|8564.8|8562.8|8566.8|8564.8|8563.6|8561.6|49
1746724500000|2025-05-08 17:15:00|8564.6|8562.6|8563.3|8561.3|8566.8|8564.8|8562.8|8560.8|66
1746724800000|2025-05-08 17:20:00|8563.8|8561.8|8567.8|8565.8|8568.1|8566.1|8560.8|8558.8|74
1746725100000|2025-05-08 17:25:00|8567.3|8565.3|8563.1|8561.1|8567.3|8565.3|8561.8|8559.8|43
1746725400000|2025-05-08 17:30:00|8563.3|8561.3|8557.8|8555.8|8566.1|8564.1|8557.6|8555.6|155
1746725700000|2025-05-08 17:35:00|8557.6|8555.6|8559.3|8557.3|8560.6|8558.6|8554.8|8552.8|144
1746726000000|2025-05-08 17:40:00|8558.8|8556.8|8559.3|8557.3|8560.3|8558.3|8556.3|8554.3|114
1746726300000|2025-05-08 17:45:00|8559.6|8557.6|8559.3|8557.3|8560.6|8558.6|8557.6|8555.6|135
1746726600000|2025-05-08 17:50:00|8559.1|8557.1|8557.8|8555.8|8560.3|8558.3|8556.8|8554.8|73
1746726900000|2025-05-08 17:55:00|8557.3|8555.3|8548.8|8546.8|8557.3|8555.3|8547.6|8545.6|216
1746727200000|2025-05-08 18:00:00|8548.3|8546.3|8550.3|8548.3|8553.8|8551.8|8546.3|8544.3|112
1746727500000|2025-05-08 18:05:00|8550.6|8548.6|8556.3|8554.3|8557.1|8555.1|8550.6|8548.6|44
1746727800000|2025-05-08 18:10:00|8556.8|8554.8|8557.1|8555.1|8559.3|8557.3|8554.3|8552.3|94
1746728100000|2025-05-08 18:15:00|8556.8|8554.8|8558.8|8556.8|8560.8|8558.8|8556.8|8554.8|47
1746728400000|2025-05-08 18:20:00|8558.3|8556.3|8555.3|8553.3|8559.8|8557.8|8554.3|8552.3|37
1746728700000|2025-05-08 18:25:00|8555.8|8553.8|8556.8|8554.8|8557.8|8555.8|8555.3|8553.3|80
1746729000000|2025-05-08 18:30:00|8557.6|8555.6|8563.8|8561.8|8563.8|8561.8|8557.3|8555.3|68
1746729300000|2025-05-08 18:35:00|8564.1|8562.1|8565.3|8563.3|8565.8|8563.8|8562.3|8560.3|114
1746729600000|2025-05-08 18:40:00|8564.8|8562.8|8567.8|8565.8|8568.1|8566.1|8564.8|8562.8|51
1746729900000|2025-05-08 18:45:00|8567.3|8565.3|8566.3|8564.3|8568.1|8566.1|8566.3|8564.3|43
1746730200000|2025-05-08 18:50:00|8565.8|8563.8|8564.8|8562.8|8567.3|8565.3|8562.8|8560.8|46
1746730500000|2025-05-08 18:55:00|8565.1|8563.1|8563.3|8561.3|8565.8|8563.8|8563.3|8561.3|40
1746730800000|2025-05-08 19:00:00|8563.8|8561.8|8561.3|8559.3|8563.8|8561.8|8558.6|8556.6|77
1746731100000|2025-05-08 19:05:00|8560.6|8558.6|8558.8|8556.8|8561.3|8559.3|8558.6|8556.6|34
1746731400000|2025-05-08 19:10:00|8558.3|8556.3|8559.8|8557.8|8560.8|8558.8|8557.8|8555.8|29
1746731700000|2025-05-08 19:15:00|8559.3|8557.3|8565.8|8563.8|8565.8|8563.8|8559.3|8557.3|69
1746732000000|2025-05-08 19:20:00|8566.8|8564.8|8572.8|8570.8|8574.6|8572.6|8566.3|8564.3|323
1746732300000|2025-05-08 19:25:00|8573.1|8571.1|8575.8|8573.8|8576.3|8574.3|8572.8|8570.8|95
1746732600000|2025-05-08 19:30:00|8576.1|8574.1|8573.1|8571.1|8576.3|8574.3|8571.3|8569.3|156
1746732900000|2025-05-08 19:35:00|8573.3|8571.3|8570.3|8568.3|8573.8|8571.8|8568.8|8566.8|156
1746733200000|2025-05-08 19:40:00|8570.6|8568.6|8569.6|8567.6|8570.6|8568.6|8567.3|8565.3|102
1746733500000|2025-05-08 19:45:00|8569.8|8567.8|8563.3|8561.3|8569.8|8567.8|8561.1|8559.1|128
1746733800000|2025-05-08 19:50:00|8562.8|8560.8|8554.6|8552.6|8564.3|8562.3|8553.6|8551.6|138
1746734100000|2025-05-08 19:55:00|8554.8|8552.8|8553.1|8549.1|8554.8|8552.8|8549.1|8547.1|657
1746734400000|2025-05-08 20:00:00|8554.7|8550.7|8559.3|8555.3|8560.7|8556.7|8553.2|8549.2|0
1746734700000|2025-05-08 20:05:00|8559.2|8555.2|8560.4|8556.4|8560.4|8556.4|8558.4|8554.4|0
1746735000000|2025-05-08 20:10:00|8560.2|8556.2|8553.4|8549.4|8560.2|8556.2|8553.4|8549.4|0
1746735300000|2025-05-08 20:15:00|8553.6|8549.6|8555|8551|8555.2|8551.2|8553.6|8549.6|0
1746735600000|2025-05-08 20:20:00|8555.1|8551.1|8553.2|8549.2|8555.5|8551.5|8552.5|8548.5|0
1746735900000|2025-05-08 20:25:00|8553.1|8549.1|8553.6|8549.6|8554.1|8550.1|8552.5|8548.5|0
1746736200000|2025-05-08 20:30:00|8553.7|8549.7|8555.2|8551.2|8555.5|8551.5|8553.6|8549.6|0
1746736500000|2025-05-08 20:35:00|8555|8551|8555|8551|8555|8551|8553.6|8549.6|0
1746736800000|2025-05-08 20:40:00|8554.9|8550.9|8555.2|8551.2|8556.6|8552.6|8554.8|8550.8|0
1746737100000|2025-05-08 20:45:00|8555.3|8551.3|8556.6|8552.6|8556.6|8552.6|8555.2|8551.2|0
1746737400000|2025-05-08 20:50:00|8556.5|8552.5|8556.2|8552.2|8556.8|8552.8|8555.5|8551.5|0
1746737700000|2025-05-08 20:55:00|8556.1|8552.1|8555.3|8551.3|8558.8|8554.8|8553.2|8549.2|0
1746738000000|2025-05-08 21:00:00|8555.6|8551.6|8557|8553|8557.1|8553.1|8555.6|8551.6|0
1746738300000|2025-05-08 21:05:00|8557.1|8553.1|8558.1|8554.1|8558.4|8554.4|8557|8553|0
1746738600000|2025-05-08 21:10:00|8558.2|8554.2|8558|8554|8558.3|8554.3|8557.6|8553.6|0
1746738900000|2025-05-08 21:15:00|8557.9|8553.9|8558|8554|8558.6|8554.6|8557.7|8553.7|0
1746739200000|2025-05-08 21:20:00|8558.2|8554.2|8558.6|8554.6|8558.7|8554.7|8558.2|8554.2|0
1746739500000|2025-05-08 21:25:00|8558.8|8554.8|8559.2|8555.2|8559.4|8555.4|8558.6|8554.6|0
1746739800000|2025-05-08 21:30:00|8559.3|8555.3|8560.5|8556.5|8560.5|8556.5|8559.3|8555.3|0
1746740100000|2025-05-08 21:35:00|8560.4|8556.4|8559.9|8555.9|8560.4|8556.4|8559.9|8555.9|0
1746740400000|2025-05-08 21:40:00|8560.1|8556.1|8559.4|8555.4|8560.6|8556.6|8559.4|8555.4|0
1746740700000|2025-05-08 21:45:00|8559.5|8555.5|8560.4|8556.4|8560.5|8556.5|8559.3|8555.3|0
1746741000000|2025-05-08 21:50:00|8560.3|8556.3|8560.3|8556.3|8560.5|8556.5|8560|8556|0
1746741300000|2025-05-08 21:55:00|8560.2|8556.2|8560.4|8556.4|8560.5|8556.5|8559.7|8555.7|0
1746741600000|2025-05-08 22:00:00|8560.1|8556.1|8554.9|8550.9|8560.9|8556.9|8554.8|8550.8|0
1746741900000|2025-05-08 22:05:00|8554.8|8550.8|8555.8|8551.8|8556.9|8552.9|8554.4|8550.4|0
1746742200000|2025-05-08 22:10:00|8555.9|8551.9|8554.6|8550.6|8556.2|8552.2|8554.4|8550.4|0
1746742500000|2025-05-08 22:15:00|8554.7|8550.7|8552.6|8548.6|8556.7|8552.7|8552.6|8548.6|0
1746742800000|2025-05-08 22:20:00|8552.7|8548.7|8552.6|8548.6|8552.9|8548.9|8551.8|8547.8|0
1746743100000|2025-05-08 22:25:00|8552.7|8548.7|8553.1|8549.1|8553.8|8549.8|8551.9|8547.9|0
1746743400000|2025-05-08 22:30:00|8552.9|8548.9|8549.9|8545.9|8552.9|8548.9|8549.2|8545.2|0
1746743700000|2025-05-08 22:35:00|8550|8546|8551.3|8547.3|8551.5|8547.5|8549.7|8545.7|0
1746744000000|2025-05-08 22:40:00|8551.2|8547.2|8553.6|8549.6|8553.7|8549.7|8550.7|8546.7|0
1746744300000|2025-05-08 22:45:00|8553.5|8549.5|8553|8549|8553.5|8549.5|8551.8|8547.8|0
1746744600000|2025-05-08 22:50:00|8553.1|8549.1|8552.9|8548.9|8553.1|8549.1|8552.4|8548.4|0
1746744900000|2025-05-08 22:55:00|8552.8|8548.8|8552.9|8548.9|8553|8549|8552.2|8548.2|0
1746745200000|2025-05-08 23:00:00|8552.8|8548.8|8551.3|8547.3|8554|8550|8550.4|8546.4|0
1746745500000|2025-05-08 23:05:00|8551.2|8547.2|8552.9|8548.9|8553.5|8549.5|8550.9|8546.9|0
1746745800000|2025-05-08 23:10:00|8552.8|8548.8|8554|8550|8554.7|8550.7|8552.5|8548.5|0
1746746100000|2025-05-08 23:15:00|8553.9|8549.9|8553.1|8549.1|8554.2|8550.2|8552.6|8548.6|0
1746746400000|2025-05-08 23:20:00|8553|8549|8550.9|8546.9|8553.1|8549.1|8550.5|8546.5|0
1746746700000|2025-05-08 23:25:00|8550.8|8546.8|8549.5|8545.5|8551|8547|8548.1|8544.1|0
1746747000000|2025-05-08 23:30:00|8549.7|8545.7|8546.4|8542.4|8550.4|8546.4|8546.4|8542.4|0
1746747300000|2025-05-08 23:35:00|8546.5|8542.5|8546.4|8542.4|8547.6|8543.6|8545|8541|0
1746747600000|2025-05-08 23:40:00|8546.3|8542.3|8546.1|8542.1|8547.1|8543.1|8545.4|8541.4|0
1746747900000|2025-05-08 23:45:00|8546.2|8542.2|8546.1|8542.1|8547.6|8543.6|8545.4|8541.4|0
1746748200000|2025-05-08 23:50:00|8546.2|8542.2|8547.9|8543.9|8548|8544|8545.2|8541.2|0
1746748500000|2025-05-08 23:55:00|8548|8544|8547.3|8543.3|8548.1|8544.1|8544.6|8540.6|0
1746748800000|2025-05-09 00:00:00|8547.2|8543.2|8542.7|8539.7|8547.3|8543.3|8536.2|8533.2|41
1746749100000|2025-05-09 00:05:00|8543.2|8540.2|8544.2|8541.2|8548.7|8545.7|8542.7|8539.7|12
1746749400000|2025-05-09 00:10:00|8543.7|8540.7|8545.2|8542.2|8546.2|8543.2|8541.2|8538.2|23
1746749700000|2025-05-09 00:15:00|8545.4|8542.4|8542.7|8539.7|8545.9|8542.9|8541.2|8538.2|39
1746750000000|2025-05-09 00:20:00|8543.2|8540.2|8545.7|8542.7|8546.4|8543.4|8543.2|8540.2|27
1746750300000|2025-05-09 00:25:00|8545.9|8542.9|8543.7|8540.7|8546.4|8543.4|8541.9|8538.9|16
1746750600000|2025-05-09 00:30:00|8544.7|8541.7|8546.4|8543.4|8547.7|8544.7|8544.4|8541.4|12
1746750900000|2025-05-09 00:35:00|8545.9|8542.9|8544.7|8541.7|8546.7|8543.7|8541.7|8538.7|12
1746751200000|2025-05-09 00:40:00|8545.2|8542.2|8547.2|8544.2|8547.2|8544.2|8545.2|8542.2|0
1746751500000|2025-05-09 00:45:00|8546.9|8543.9|8547.4|8544.4|8550.9|8547.9|8545.4|8542.4|17
1746751800000|2025-05-09 00:50:00|8547.7|8544.7|8548.9|8545.9|8551.9|8548.9|8547.7|8544.7|9
1746752100000|2025-05-09 00:55:00|8548.7|8545.7|8550.2|8547.2|8551.9|8548.9|8548.7|8545.7|20
1746752400000|2025-05-09 01:00:00|8549.4|8546.4|8548.9|8545.9|8551.2|8548.2|8546.9|8543.9|22
1746752700000|2025-05-09 01:05:00|8548.7|8545.7|8550.2|8547.2|8550.9|8547.9|8547.4|8544.4|48
1746753000000|2025-05-09 01:10:00|8549.9|8546.9|8550.9|8547.9|8551.9|8548.9|8547.7|8544.7|20
1746753300000|2025-05-09 01:15:00|8550.7|8547.7|8551.7|8548.7|8552.9|8549.9|8550.7|8547.7|16
1746753600000|2025-05-09 01:20:00|8551.9|8548.9|8554.2|8551.2|8555.2|8552.2|8551.9|8548.9|15
1746753900000|2025-05-09 01:25:00|8555.2|8552.2|8559.2|8556.2|8559.2|8556.2|8554.4|8551.4|4
1746754200000|2025-05-09 01:30:00|8558.4|8555.4|8560.2|8557.2|8561.2|8558.2|8558.2|8555.2|3
1746754500000|2025-05-09 01:35:00|8559.9|8556.9|8556.4|8553.4|8559.9|8556.9|8556.2|8553.2|3
1746754800000|2025-05-09 01:40:00|8556.2|8553.2|8557.4|8554.4|8557.9|8554.9|8556.2|8553.2|5
1746755100000|2025-05-09 01:45:00|8557.7|8554.7|8558.7|8555.7|8558.7|8555.7|8556.7|8553.7|1
1746755700000|2025-05-09 01:55:00|8558.9|8555.9|8559.4|8556.4|8560.4|8557.4|8558.9|8555.9|2
1746756000000|2025-05-09 02:00:00|8559.7|8556.7|8557.9|8554.9|8559.9|8556.9|8556.7|8553.7|10
1746756300000|2025-05-09 02:05:00|8557.4|8554.4|8557.2|8554.2|8558.2|8555.2|8556.2|8553.2|1
1746756600000|2025-05-09 02:10:00|8556.9|8553.9|8559.4|8556.4|8559.4|8556.4|8556.9|8553.9|5
1746756900000|2025-05-09 02:15:00|8559.2|8556.2|8561.4|8558.4|8563.4|8560.4|8558.4|8555.4|16
1746757200000|2025-05-09 02:20:00|8561.7|8558.7|8563.2|8560.2|8563.4|8560.4|8561.7|8558.7|4
1746757500000|2025-05-09 02:25:00|8563.7|8560.7|8565.9|8562.9|8565.9|8562.9|8563.7|8560.7|1
1746757800000|2025-05-09 02:30:00|8565.7|8562.7|8567.7|8564.7|8567.9|8564.9|8565.7|8562.7|1
1746758100000|2025-05-09 02:35:00|8568.2|8565.2|8568.9|8565.9|8569.2|8566.2|8567.2|8564.2|1
1746758400000|2025-05-09 02:40:00|8569.2|8566.2|8569.4|8566.4|8569.4|8566.4|8568.4|8565.4|7
1746758700000|2025-05-09 02:45:00|8569.7|8566.7|8569.7|8566.7|8569.7|8566.7|8569.4|8566.4|0
1746759000000|2025-05-09 02:50:00|8569.4|8566.4|8565.4|8562.4|8569.7|8566.7|8564.7|8561.7|8
1746759300000|2025-05-09 02:55:00|8565.7|8562.7|8562.4|8559.4|8566.2|8563.2|8562.2|8559.2|1
1746759600000|2025-05-09 03:00:00|8562.2|8559.2|8559.4|8556.4|8562.2|8559.2|8553.7|8550.7|12
1746759900000|2025-05-09 03:05:00|8558.9|8555.9|8560.2|8557.2|8560.2|8557.2|8556.9|8553.9|0
1746760200000|2025-05-09 03:10:00|8559.9|8556.9|8561.4|8558.4|8561.4|8558.4|8559.7|8556.7|1
1746760500000|2025-05-09 03:15:00|8560.9|8557.9|8559.2|8556.2|8561.2|8558.2|8558.9|8555.9|0
1746760800000|2025-05-09 03:20:00|8558.9|8555.9|8558.7|8555.7|8560.9|8557.9|8558.7|8555.7|2
1746761100000|2025-05-09 03:25:00|8558.4|8555.4|8555.4|8552.4|8558.4|8555.4|8555.4|8552.4|3
1746761400000|2025-05-09 03:30:00|8555.2|8552.2|8559.7|8556.7|8559.9|8556.9|8554.9|8551.9|7
1746761700000|2025-05-09 03:35:00|8559.4|8556.4|8558.9|8555.9|8560.7|8557.7|8558.9|8555.9|4
1746762000000|2025-05-09 03:40:00|8558.7|8555.7|8557.9|8554.9|8558.7|8555.7|8556.4|8553.4|5
1746762300000|2025-05-09 03:45:00|8557.7|8554.7|8560.9|8557.9|8561.4|8558.4|8557.4|8554.4|4
1746762600000|2025-05-09 03:50:00|8561.2|8558.2|8561.7|8558.7|8561.9|8558.9|8560.9|8557.9|1
1746762900000|2025-05-09 03:55:00|8561.4|8558.4|8561.4|8558.4|8563.7|8560.7|8560.7|8557.7|3
1746763200000|2025-05-09 04:00:00|8561.7|8558.7|8564.2|8561.2|8564.4|8561.4|8561.7|8558.7|14
1746763500000|2025-05-09 04:05:00|8563.9|8560.9|8565.4|8562.4|8565.4|8562.4|8563.9|8560.9|5
1746763800000|2025-05-09 04:10:00|8565.7|8562.7|8565.4|8562.4|8565.9|8562.9|8565.2|8562.2|3
1746764100000|2025-05-09 04:15:00|8565.7|8562.7|8564.2|8561.2|8567.2|8564.2|8564.2|8561.2|3
1746764400000|2025-05-09 04:20:00|8564.4|8561.4|8563.4|8560.4|8564.7|8561.7|8563.4|8560.4|6
1746764700000|2025-05-09 04:25:00|8563.7|8560.7|8564.7|8561.7|8566.2|8563.2|8562.7|8559.7|29
1746765000000|2025-05-09 04:30:00|8564.4|8561.4|8565.2|8562.2|8565.9|8562.9|8563.7|8560.7|7
1746765300000|2025-05-09 04:35:00|8565.4|8562.4|8566.4|8563.4|8566.4|8563.4|8565.4|8562.4|4
1746765600000|2025-05-09 04:40:00|8566.9|8563.9|8566.9|8563.9|8567.7|8564.7|8566.4|8563.4|2
1746765900000|2025-05-09 04:45:00|8567.4|8564.4|8569.7|8566.7|8570.2|8567.2|8566.9|8563.9|6
1746766200000|2025-05-09 04:50:00|8570.2|8567.2|8571.2|8568.2|8571.4|8568.4|8568.2|8565.2|4
1746766500000|2025-05-09 04:55:00|8571.4|8568.4|8568.4|8565.4|8571.4|8568.4|8567.9|8564.9|3
1746766800000|2025-05-09 05:00:00|8568.2|8565.2|8566.4|8563.4|8568.7|8565.7|8565.9|8562.9|13
1746767100000|2025-05-09 05:05:00|8566.7|8563.7|8568.2|8565.2|8568.7|8565.7|8566.4|8563.4|4
1746767400000|2025-05-09 05:10:00|8568.4|8565.4|8568.7|8565.7|8569.2|8566.2|8567.7|8564.7|6
1746767700000|2025-05-09 05:15:00|8568.9|8565.9|8567.4|8564.4|8569.9|8566.9|8567.4|8564.4|7
1746768000000|2025-05-09 05:20:00|8567.7|8564.7|8565.4|8562.4|8567.7|8564.7|8564.9|8561.9|2
1746768300000|2025-05-09 05:25:00|8565.7|8562.7|8566.4|8563.4|8567.7|8564.7|8565.4|8562.4|5
1746768600000|2025-05-09 05:30:00|8566.7|8563.7|8569.2|8566.2|8571.7|8568.7|8566.2|8563.2|15
1746768900000|2025-05-09 05:35:00|8569.7|8566.7|8569.7|8566.7|8570.4|8567.4|8568.2|8565.2|11
1746769200000|2025-05-09 05:40:00|8569.9|8566.9|8570.2|8567.2|8570.9|8567.9|8569.2|8566.2|5
1746769500000|2025-05-09 05:45:00|8569.9|8566.9|8571.7|8568.7|8571.7|8568.7|8569.4|8566.4|8
1746769800000|2025-05-09 05:50:00|8571.4|8568.4|8570.2|8567.2|8571.7|8568.7|8568.9|8565.9|18
1746770100000|2025-05-09 05:55:00|8570.4|8567.4|8572.7|8569.7|8573.2|8570.2|8570.4|8567.4|4
1746770400000|2025-05-09 06:00:00|8571.9|8568.9|8575.7|8573.7|8576.2|8574.2|8570.7|8568.7|76
1746770700000|2025-05-09 06:05:00|8575.4|8573.4|8571.9|8569.9|8575.7|8573.7|8570.7|8568.7|54
1746771000000|2025-05-09 06:10:00|8572.4|8570.4|8572.9|8570.9|8574.4|8572.4|8570.4|8568.4|69
1746771300000|2025-05-09 06:15:00|8572.7|8570.7|8572.4|8570.4|8572.9|8570.9|8571.4|8569.4|43
1746771600000|2025-05-09 06:20:00|8572.2|8570.2|8572.9|8570.9|8575.2|8573.2|8572.2|8570.2|63
1746771900000|2025-05-09 06:25:00|8572.2|8570.2|8572.4|8570.4|8573.4|8571.4|8571.4|8569.4|39
1746772200000|2025-05-09 06:30:00|8572.9|8570.9|8569.9|8567.9|8574.9|8572.9|8569.9|8567.9|50
1746772500000|2025-05-09 06:35:00|8569.4|8567.4|8568.9|8566.9|8570.2|8568.2|8567.9|8565.9|23
1746772800000|2025-05-09 06:40:00|8568.4|8566.4|8567.4|8565.4|8568.9|8566.9|8567.4|8565.4|32
1746773100000|2025-05-09 06:45:00|8567.9|8565.9|8566.9|8564.9|8568.4|8566.4|8566.9|8564.9|26
1746773400000|2025-05-09 06:50:00|8566.7|8564.7|8563.4|8561.4|8566.7|8564.7|8563.4|8561.4|57
1746773700000|2025-05-09 06:55:00|8562.9|8560.9|8574.9|8572.9|8575.2|8573.2|8560.2|8558.2|385
1746774000000|2025-05-09 07:00:00|8574.4|8573.4|8561.7|8560.7|8579.4|8578.4|8560.2|8559.2|1258
1746774300000|2025-05-09 07:05:00|8561.4|8560.4|8564.7|8563.7|8568.2|8567.2|8559.4|8558.4|523
1746774600000|2025-05-09 07:10:00|8565.2|8564.2|8561.4|8560.4|8567.2|8566.2|8561.4|8560.4|338
1746774900000|2025-05-09 07:15:00|8561.2|8560.2|8564.4|8563.4|8566.7|8565.7|8558.4|8557.4|374
1746775200000|2025-05-09 07:20:00|8564.7|8563.7|8564.2|8563.2|8565.5|8564.5|8559.7|8558.7|258
1746775500000|2025-05-09 07:25:00|8564.5|8563.5|8566|8565|8566|8565|8561.2|8560.2|246
1746775800000|2025-05-09 07:30:00|8566.2|8565.2|8572.9|8571.9|8574.2|8573.2|8564.9|8563.9|308
1746776100000|2025-05-09 07:35:00|8573.2|8572.2|8578.4|8577.4|8579.7|8578.7|8572.9|8571.9|333
1746776400000|2025-05-09 07:40:00|8578.1|8577.1|8580.9|8579.9|8582.9|8581.9|8576.9|8575.9|492
1746776700000|2025-05-09 07:45:00|8580.6|8579.6|8580.6|8579.6|8581.9|8580.9|8578.1|8577.1|244
1746777000000|2025-05-09 07:50:00|8579.8|8578.8|8570.6|8569.6|8582.3|8581.3|8569.8|8568.8|615
1746777300000|2025-05-09 07:55:00|8571.1|8570.1|8570.8|8569.8|8572.3|8571.3|8568.3|8567.3|413
1746777600000|2025-05-09 08:00:00|8571.6|8570.6|8570.4|8569.4|8573.6|8572.6|8565.6|8564.6|291
1746777900000|2025-05-09 08:05:00|8570.6|8569.6|8569.6|8568.6|8572.1|8571.1|8566.1|8565.1|174
1746778200000|2025-05-09 08:10:00|8569.8|8568.8|8565.8|8564.8|8569.8|8568.8|8561.8|8560.8|245
1746778500000|2025-05-09 08:15:00|8565.6|8564.6|8557.8|8556.8|8565.8|8564.8|8556.8|8555.8|251
1746778800000|2025-05-09 08:20:00|8558.3|8557.3|8564.8|8563.8|8564.8|8563.8|8558.1|8557.1|144
1746779100000|2025-05-09 08:25:00|8565.1|8564.1|8569.6|8568.6|8570.1|8569.1|8560.6|8559.6|353
1746779400000|2025-05-09 08:30:00|8568.1|8567.1|8569.3|8568.3|8570.3|8569.3|8565.3|8564.3|158
1746779700000|2025-05-09 08:35:00|8569.6|8568.6|8566.8|8565.8|8571.1|8570.1|8563.3|8562.3|150
1746780000000|2025-05-09 08:40:00|8567.4|8566.4|8568.9|8567.9|8569.9|8568.9|8565.9|8564.9|189
1746780300000|2025-05-09 08:45:00|8569.2|8568.2|8563.9|8562.9|8569.4|8568.4|8563.4|8562.4|150
1746780600000|2025-05-09 08:50:00|8564|8563|8569|8568|8569.3|8568.3|8563.5|8562.5|190
1746780900000|2025-05-09 08:55:00|8569.3|8568.3|8569|8568|8570.5|8569.5|8566|8565|172
1746781200000|2025-05-09 09:00:00|8568.9|8567.9|8571.4|8570.4|8571.9|8570.9|8568.4|8567.4|245
1746781500000|2025-05-09 09:05:00|8571.2|8570.2|8569.9|8568.9|8571.7|8570.7|8567.9|8566.9|133
1746781800000|2025-05-09 09:10:00|8570.2|8569.2|8570.9|8569.9|8572.4|8571.4|8569.7|8568.7|76
1746782100000|2025-05-09 09:15:00|8570.4|8569.4|8575.9|8574.9|8576.7|8575.7|8569.9|8568.9|158
1746782400000|2025-05-09 09:20:00|8576|8575|8571.5|8570.5|8577|8576|8569.8|8568.8|368
1746782700000|2025-05-09 09:25:00|8572|8571|8571.5|8570.5|8574|8573|8568.8|8567.8|320
1746783000000|2025-05-09 09:30:00|8572|8571|8575|8574|8575.5|8574.5|8571|8570|125
1746783300000|2025-05-09 09:35:00|8574|8573|8573.5|8572.5|8575.8|8574.8|8572|8571|169
1746783600000|2025-05-09 09:40:00|8573.3|8572.3|8570.3|8569.3|8574.8|8573.8|8569.1|8568.1|138
1746783900000|2025-05-09 09:45:00|8570.6|8569.6|8575.1|8574.1|8575.1|8574.1|8569.8|8568.8|67
1746784200000|2025-05-09 09:50:00|8574.9|8573.9|8572.1|8571.1|8575.6|8574.6|8567.9|8566.9|280
1746784500000|2025-05-09 09:55:00|8572.4|8571.4|8575.6|8574.6|8576.6|8575.6|8571.1|8570.1|278
1746784800000|2025-05-09 10:00:00|8575.9|8574.9|8578.1|8577.1|8579.6|8578.6|8575.4|8574.4|712
1746785100000|2025-05-09 10:05:00|8578.4|8577.4|8578.9|8577.9|8579.9|8578.9|8577.1|8576.1|261
1746785400000|2025-05-09 10:10:00|8578.7|8577.7|8575.7|8574.7|8579.4|8578.4|8574.7|8573.7|285
1746785700000|2025-05-09 10:15:00|8575.9|8574.9|8576.2|8575.2|8576.7|8575.7|8574.2|8573.2|281
1746786000000|2025-05-09 10:20:00|8576.9|8575.9|8576.6|8575.6|8577.6|8576.6|8573.6|8572.6|396
1746786300000|2025-05-09 10:25:00|8576.4|8575.4|8576.6|8575.6|8578.1|8577.1|8575.9|8574.9|164
1746786600000|2025-05-09 10:30:00|8576.3|8575.3|8576.1|8575.1|8579.8|8578.8|8572.1|8571.1|827
1746786900000|2025-05-09 10:35:00|8575.6|8574.6|8572.8|8571.8|8577.1|8576.1|8570.1|8569.1|409
1746787200000|2025-05-09 10:40:00|8572.6|8571.6|8575.4|8574.4|8576.1|8575.1|8572.4|8571.4|77
1746787500000|2025-05-09 10:45:00|8574.9|8573.9|8571.1|8570.1|8576.9|8575.9|8570.6|8569.6|312
1746787800000|2025-05-09 10:50:00|8571.4|8570.4|8573.9|8572.9|8573.9|8572.9|8569.9|8568.9|225
1746788100000|2025-05-09 10:55:00|8573.7|8572.7|8570.2|8569.2|8574.2|8573.2|8570.2|8569.2|260
1746788400000|2025-05-09 11:00:00|8570.4|8569.4|8569.7|8568.7|8571.4|8570.4|8567.4|8566.4|258
1746788700000|2025-05-09 11:05:00|8570.4|8569.4|8569.7|8568.7|8572.2|8571.2|8567.9|8566.9|153
1746789000000|2025-05-09 11:10:00|8569.3|8568.3|8572.3|8571.3|8574.5|8573.5|8569.3|8568.3|151
1746789300000|2025-05-09 11:15:00|8572|8571|8573.3|8572.3|8574|8573|8571.3|8570.3|154
1746789600000|2025-05-09 11:20:00|8573.2|8572.2|8570.4|8569.4|8573.4|8572.4|8568.2|8567.2|338
1746789900000|2025-05-09 11:25:00|8570.7|8569.7|8559.7|8558.7|8575.7|8574.7|8552.9|8551.9|1833
1746790200000|2025-05-09 11:30:00|8559.4|8558.4|8559.7|8558.7|8562.4|8561.4|8556.4|8555.4|267
1746790500000|2025-05-09 11:35:00|8559.9|8558.9|8560.4|8559.4|8564.2|8563.2|8559.7|8558.7|352
1746790800000|2025-05-09 11:40:00|8560.3|8559.3|8568.3|8567.3|8568.6|8567.6|8559.1|8558.1|228
1746791100000|2025-05-09 11:45:00|8568.1|8567.1|8570.1|8569.1|8572.3|8571.3|8567.8|8566.8|614
1746791400000|2025-05-09 11:50:00|8570.3|8569.3|8566.8|8565.8|8571.1|8570.1|8565.8|8564.8|260
1746791700000|2025-05-09 11:55:00|8567.1|8566.1|8564.1|8563.1|8569.6|8568.6|8564.1|8563.1|230
1746792000000|2025-05-09 12:00:00|8564.8|8563.8|8567.8|8566.8|8570.3|8569.3|8563.8|8562.8|410
1746792300000|2025-05-09 12:05:00|8567.5|8566.5|8561.5|8560.5|8568.8|8567.8|8561.3|8560.3|321
1746792600000|2025-05-09 12:10:00|8561.8|8560.8|8559.8|8558.8|8562|8561|8558.5|8557.5|220
1746792900000|2025-05-09 12:15:00|8559.5|8558.5|8559.5|8558.5|8562.8|8561.8|8559.3|8558.3|322
1746793200000|2025-05-09 12:20:00|8559.8|8558.8|8559.3|8558.3|8559.8|8558.8|8555.8|8554.8|505
1746793500000|2025-05-09 12:25:00|8559.6|8558.6|8553.1|8552.1|8563.6|8562.6|8552.8|8551.8|604
1746793800000|2025-05-09 12:30:00|8553.2|8552.2|8559.7|8558.7|8562.2|8561.2|8551.9|8550.9|1064
1746794100000|2025-05-09 12:35:00|8559.2|8558.2|8557.7|8556.7|8560.2|8559.2|8555.2|8554.2|621
1746794400000|2025-05-09 12:40:00|8557.5|8556.5|8563.7|8562.7|8566.5|8565.5|8557.5|8556.5|514
1746794700000|2025-05-09 12:45:00|8564|8563|8561.5|8560.5|8564|8563|8560.2|8559.2|425
1746795000000|2025-05-09 12:50:00|8561.1|8560.1|8558.8|8557.8|8562.1|8561.1|8556.3|8555.3|324
1746795300000|2025-05-09 12:55:00|8558.6|8557.6|8556.3|8555.3|8558.6|8557.6|8554.8|8553.8|220
1746795600000|2025-05-09 13:00:00|8556.5|8555.5|8559.8|8558.8|8562.3|8561.3|8555.5|8554.5|452
1746795900000|2025-05-09 13:05:00|8559.5|8558.5|8559.3|8558.3|8560.3|8559.3|8556.8|8555.8|388
1746796200000|2025-05-09 13:10:00|8558.5|8557.5|8557.5|8556.5|8562.5|8561.5|8557.5|8556.5|358
1746796500000|2025-05-09 13:15:00|8558|8557|8558.5|8557.5|8559.5|8558.5|8556.5|8555.5|230
1746796800000|2025-05-09 13:20:00|8559.1|8558.1|8560.6|8559.6|8562.1|8561.1|8557.6|8556.6|226
1746797100000|2025-05-09 13:25:00|8559.6|8558.6|8558.8|8557.8|8560.3|8559.3|8556.3|8555.3|309
1746797400000|2025-05-09 13:30:00|8559.2|8558.2|8554.5|8553.5|8560|8559|8551.2|8550.2|527
1746797700000|2025-05-09 13:35:00|8554.7|8553.7|8555.2|8554.2|8556.2|8555.2|8551|8550|504
1746798000000|2025-05-09 13:40:00|8555.4|8554.4|8554.9|8553.9|8557.7|8556.7|8551.2|8550.2|455
1746798300000|2025-05-09 13:45:00|8555.2|8554.2|8562.4|8561.4|8563.9|8562.9|8554.4|8553.4|542
1746798600000|2025-05-09 13:50:00|8562.3|8561.3|8562.8|8561.8|8563.3|8562.3|8558.3|8557.3|397
1746798900000|2025-05-09 13:55:00|8562.6|8561.6|8566.3|8565.3|8567.8|8566.8|8560.6|8559.6|416
1746799200000|2025-05-09 14:00:00|8566.4|8565.4|8556.9|8555.9|8568.4|8567.4|8556.7|8555.7|748
1746799500000|2025-05-09 14:05:00|8556.7|8555.7|8557.7|8556.7|8560.9|8559.9|8555.4|8554.4|470
1746799800000|2025-05-09 14:10:00|8557.8|8556.8|8555.3|8554.3|8558.5|8557.5|8553|8552|394
1746800100000|2025-05-09 14:15:00|8555|8554|8552.5|8551.5|8558.8|8557.8|8552.3|8551.3|418
1746800400000|2025-05-09 14:20:00|8552.4|8551.4|8548.2|8547.2|8552.9|8551.9|8548.2|8547.2|472
1746800700000|2025-05-09 14:25:00|8547.4|8546.4|8550.9|8549.9|8550.9|8549.9|8545.7|8544.7|584
1746801000000|2025-05-09 14:30:00|8551|8550|8553|8552|8558|8557|8551|8550|557
1746801300000|2025-05-09 14:35:00|8553.3|8552.3|8552.3|8551.3|8553.8|8552.8|8548.5|8547.5|555
1746801600000|2025-05-09 14:40:00|8551.9|8550.9|8559.9|8558.9|8560.1|8559.1|8551.6|8550.6|779
1746801900000|2025-05-09 14:45:00|8560.1|8559.1|8553.1|8552.1|8560.6|8559.6|8552.1|8551.1|377
1746802200000|2025-05-09 14:50:00|8553|8552|8548.3|8547.3|8554|8553|8546.8|8545.8|415
1746802500000|2025-05-09 14:55:00|8547.8|8546.8|8551.3|8550.3|8552.5|8551.5|8546.5|8545.5|429
1746802800000|2025-05-09 15:00:00|8551.4|8550.4|8553.1|8552.1|8553.4|8552.4|8549.9|8548.9|393
1746803100000|2025-05-09 15:05:00|8552.9|8551.9|8555.6|8554.6|8556.4|8555.4|8552.9|8551.9|474
1746803400000|2025-05-09 15:10:00|8555.3|8554.3|8553.1|8552.1|8555.3|8554.3|8549.3|8548.3|414
1746803700000|2025-05-09 15:15:00|8552.8|8551.8|8552.8|8551.8|8555.6|8554.6|8549.1|8548.1|647
1746804000000|2025-05-09 15:20:00|8553|8552|8549.5|8548.5|8554|8553|8549|8548|585
1746804300000|2025-05-09 15:25:00|8549.8|8548.8|8553.8|8551.8|8554.5|8553.5|8548.3|8547.3|2439
1746804600000|2025-05-09 15:30:00|8554.5|8552.5|8555|8553|8556.3|8554.3|8544.3|8542.3|6227
1746804900000|2025-05-09 15:35:00|8555.3|8553.3|8549.3|8547.3|8555.8|8553.8|8548.5|8546.5|1207
1746805200000|2025-05-09 15:40:00|8549|8547|8546.8|8544.8|8550.8|8548.8|8546.3|8544.3|473
1746805500000|2025-05-09 15:45:00|8547.3|8545.3|8549.3|8547.3|8550.3|8548.3|8546.3|8544.3|589
1746805800000|2025-05-09 15:50:00|8548.8|8546.8|8550.8|8548.8|8554.8|8552.8|8547.8|8545.8|367
1746806100000|2025-05-09 15:55:00|8550.5|8548.5|8549.5|8547.5|8552|8550|8547.5|8545.5|306
1746806400000|2025-05-09 16:00:00|8549.3|8547.3|8538.3|8536.3|8549.8|8547.8|8537.5|8535.5|367
1746806700000|2025-05-09 16:05:00|8538|8536|8536|8534|8540|8538|8535.8|8533.8|159
1746807000000|2025-05-09 16:10:00|8536.3|8534.3|8538.3|8536.3|8538.5|8536.5|8532.8|8530.8|189
1746807300000|2025-05-09 16:15:00|8538.5|8536.5|8539.5|8537.5|8541|8539|8536.3|8534.3|160
1746807600000|2025-05-09 16:20:00|8539|8537|8539.5|8537.5|8541|8539|8539|8537|95
1746807900000|2025-05-09 16:25:00|8539.3|8537.3|8535.8|8533.8|8539.8|8537.8|8534.8|8532.8|99
1746808200000|2025-05-09 16:30:00|8535.5|8533.5|8533.3|8531.3|8538.5|8536.5|8532|8530|131
1746808500000|2025-05-09 16:35:00|8533.5|8531.5|8534.5|8532.5|8539|8537|8533.5|8531.5|125
1746808800000|2025-05-09 16:40:00|8534.3|8532.3|8529.3|8527.3|8536|8534|8529.3|8527.3|135
1746809100000|2025-05-09 16:45:00|8528.5|8526.5|8527|8525|8529.3|8527.3|8525|8523|233
1746809400000|2025-05-09 16:50:00|8526.8|8524.8|8527.3|8525.3|8527.8|8525.8|8524.3|8522.3|141
1746809700000|2025-05-09 16:55:00|8527.5|8525.5|8524|8522|8528|8526|8523|8521|111
1746810000000|2025-05-09 17:00:00|8523.5|8521.5|8525.5|8523.5|8527|8525|8522.8|8520.8|143
1746810300000|2025-05-09 17:05:00|8525.8|8523.8|8527.5|8525.5|8527.5|8525.5|8522|8520|133
1746810600000|2025-05-09 17:10:00|8527.3|8525.3|8527.5|8525.5|8531|8529|8526.8|8524.8|88
1746810900000|2025-05-09 17:15:00|8527.3|8525.3|8533|8531|8534.3|8532.3|8527|8525|100
1746811200000|2025-05-09 17:20:00|8533.3|8531.3|8532.3|8530.3|8535.5|8533.5|8522.3|8520.3|342
1746811500000|2025-05-09 17:25:00|8532.5|8530.5|8535|8533|8535.3|8533.3|8532.3|8530.3|120
1746811800000|2025-05-09 17:30:00|8534.5|8532.5|8531|8529|8535|8533|8529|8527|106
1746812100000|2025-05-09 17:35:00|8530.8|8528.8|8533|8531|8534.8|8532.8|8530.8|8528.8|70
1746812400000|2025-05-09 17:40:00|8532.8|8530.8|8536.5|8534.5|8537|8535|8531.8|8529.8|106
1746812700000|2025-05-09 17:45:00|8536|8534|8538.5|8536.5|8539.5|8537.5|8535.8|8533.8|78
1746813000000|2025-05-09 17:50:00|8538.8|8536.8|8540|8538|8540.3|8538.3|8536|8534|85
1746813300000|2025-05-09 17:55:00|8539.8|8537.8|8542.3|8540.3|8543.3|8541.3|8539|8537|41
1746813600000|2025-05-09 18:00:00|8542.5|8540.5|8539.3|8537.3|8543.3|8541.3|8538.8|8536.8|115
1746813900000|2025-05-09 18:05:00|8539|8537|8537.5|8535.5|8542|8540|8537.5|8535.5|76
1746814200000|2025-05-09 18:10:00|8537.8|8535.8|8537.5|8535.5|8538.8|8536.8|8536.8|8534.8|36
1746814500000|2025-05-09 18:15:00|8537.3|8535.3|8534.5|8532.5|8538|8536|8532.5|8530.5|71
1746814800000|2025-05-09 18:20:00|8534.3|8532.3|8535|8533|8536.8|8534.8|8532|8530|59
1746815100000|2025-05-09 18:25:00|8535.3|8533.3|8534.5|8532.5|8535.8|8533.8|8534|8532|24
1746815400000|2025-05-09 18:30:00|8534.8|8532.8|8537|8535|8538|8536|8534|8532|68
1746815700000|2025-05-09 18:35:00|8536.5|8534.5|8535|8533|8537|8535|8533.3|8531.3|52
1746816000000|2025-05-09 18:40:00|8535.5|8533.5|8537|8535|8537.8|8535.8|8535.5|8533.5|47
1746816300000|2025-05-09 18:45:00|8536.8|8534.8|8539.5|8537.5|8541.3|8539.3|8536.5|8534.5|71
1746816600000|2025-05-09 18:50:00|8540|8538|8538.5|8536.5|8540.8|8538.8|8537.5|8535.5|55
1746816900000|2025-05-09 18:55:00|8538.8|8536.8|8539|8537|8540|8538|8538|8536|38
1746817200000|2025-05-09 19:00:00|8538.5|8536.5|8541|8539|8541.8|8539.8|8538.5|8536.5|47
1746817500000|2025-05-09 19:05:00|8541.5|8539.5|8543.3|8541.3|8544.5|8542.5|8539.8|8537.8|46
1746817800000|2025-05-09 19:10:00|8543.5|8541.5|8542.5|8540.5|8544.3|8542.3|8540.5|8538.5|40
1746818100000|2025-05-09 19:15:00|8544.3|8542.3|8543.5|8541.5|8544.3|8542.3|8541.3|8539.3|161
1746818400000|2025-05-09 19:20:00|8543.8|8541.8|8541.5|8539.5|8543.8|8541.8|8539.5|8537.5|64
1746818700000|2025-05-09 19:25:00|8541|8539|8538.5|8536.5|8541.5|8539.5|8538.5|8536.5|65
1746819000000|2025-05-09 19:30:00|8538.8|8536.8|8535.5|8533.5|8538.8|8536.8|8533.5|8531.5|147
1746819300000|2025-05-09 19:35:00|8535.8|8533.8|8533.3|8531.3|8536.5|8534.5|8531.8|8529.8|118
1746819600000|2025-05-09 19:40:00|8532.8|8530.8|8532.5|8530.5|8534.5|8532.5|8531.5|8529.5|85
1746819900000|2025-05-09 19:45:00|8532.8|8530.8|8532.5|8530.5|8534|8532|8529.5|8527.5|116
1746820200000|2025-05-09 19:50:00|8533|8531|8545|8543|8545.5|8543.5|8533|8531|678
1746820500000|2025-05-09 19:55:00|8544.5|8542.5|8542|8538|8545.3|8543.3|8540.3|8537.8|998
1746820800000|2025-05-09 20:00:00|8542.1|8538.1|8543.7|8539.7|8543.9|8539.9|8538.5|8534.5|0
1746821100000|2025-05-09 20:05:00|8543.8|8539.8|8543.6|8539.6|8544.8|8540.8|8542.2|8538.2|0
1746821400000|2025-05-09 20:10:00|8543.8|8539.8|8542.8|8538.8|8544|8540|8541|8537|0
1746821700000|2025-05-09 20:15:00|8542.7|8538.7|8543|8539|8543.9|8539.9|8541.5|8537.5|0
1746822000000|2025-05-09 20:20:00|8543.1|8539.1|8543.3|8539.3|8543.7|8539.7|8542.2|8538.2|0
1746822300000|2025-05-09 20:25:00|8543.2|8539.2|8541.5|8537.5|8543.2|8539.2|8541.2|8537.2|0
1746822600000|2025-05-09 20:30:00|8541.4|8537.4|8539.8|8535.8|8541.7|8537.7|8539.7|8535.7|0
1746822900000|2025-05-09 20:35:00|8539.7|8535.7|8541.6|8537.6|8541.8|8537.8|8539.7|8535.7|0
1746823200000|2025-05-09 20:40:00|8541.7|8537.7|8541.6|8537.6|8542.3|8538.3|8540.7|8536.7|0
1746823500000|2025-05-09 20:45:00|8541.5|8537.5|8542|8538|8542.3|8538.3|8540.9|8536.9|0
1746823800000|2025-05-09 20:50:00|8542.1|8538.1|8545.3|8541.3|8546.1|8542.1|8541.8|8537.8|0
1746824100000|2025-05-09 20:55:00|8545.4|8541.4|8546.1|8542.1|8546.3|8542.3|8544.8|8540.8|0
1747000800000|2025-05-11 22:00:00|8607.7|8603.7|8575.8|8571.8|8608.5|8604.5|8572.8|8568.8|0
1747001100000|2025-05-11 22:05:00|8576|8572|8577.4|8573.4|8580|8576|8572|8568|0
1747001400000|2025-05-11 22:10:00|8577|8573|8585.6|8581.6|8587.6|8583.6|8575.5|8571.5|0
1747001700000|2025-05-11 22:15:00|8585.5|8581.5|8578.4|8574.4|8585.9|8581.9|8577.8|8573.8|0
1747002000000|2025-05-11 22:20:00|8578.5|8574.5|8574|8570|8579.7|8575.7|8573.6|8569.6|0
1747002300000|2025-05-11 22:25:00|8573.9|8569.9|8571|8567|8574.2|8570.2|8569.8|8565.8|0
1747002600000|2025-05-11 22:30:00|8571.1|8567.1|8571|8567|8573.5|8569.5|8569.3|8565.3|0
1747002900000|2025-05-11 22:35:00|8571.1|8567.1|8572.8|8568.8|8573.4|8569.4|8565.5|8561.5|0
1747003200000|2025-05-11 22:40:00|8572.9|8568.9|8573.1|8569.1|8574.9|8570.9|8572.1|8568.1|0
1747003500000|2025-05-11 22:45:00|8573.2|8569.2|8573.8|8569.8|8575|8571|8573.2|8569.2|0
1747003800000|2025-05-11 22:50:00|8573.9|8569.9|8574|8570|8575.5|8571.5|8572.1|8568.1|0
1747004100000|2025-05-11 22:55:00|8573.9|8569.9|8572.3|8568.3|8573.9|8569.9|8571|8567|0
1747004400000|2025-05-11 23:00:00|8572.4|8568.4|8575.9|8571.9|8576.7|8572.7|8571.3|8567.3|0
1747004700000|2025-05-11 23:05:00|8576.1|8572.1|8576.6|8572.6|8579.3|8575.3|8575|8571|0
1747005000000|2025-05-11 23:10:00|8576.5|8572.5|8576.6|8572.6|8577.3|8573.3|8575.1|8571.1|0
1747005300000|2025-05-11 23:15:00|8576.7|8572.7|8580.7|8576.7|8581.3|8577.3|8575.9|8571.9|0
1747005600000|2025-05-11 23:20:00|8580.6|8576.6|8583.2|8579.2|8584.1|8580.1|8577.6|8573.6|0
1747005900000|2025-05-11 23:25:00|8583.3|8579.3|8583.8|8579.8|8585.9|8581.9|8582|8578|0
1747006200000|2025-05-11 23:30:00|8583.9|8579.9|8582.9|8578.9|8584.1|8580.1|8582|8578|0
1747006500000|2025-05-11 23:35:00|8582.8|8578.8|8579.2|8575.2|8582.9|8578.9|8579|8575|0
1747006800000|2025-05-11 23:40:00|8579.1|8575.1|8582|8578|8582.7|8578.7|8576.7|8572.7|0
1747007100000|2025-05-11 23:45:00|8582.1|8578.1|8581.7|8577.7|8584.6|8580.6|8581.2|8577.2|0
1747007400000|2025-05-11 23:50:00|8581.8|8577.8|8581.1|8577.1|8583.6|8579.6|8575.8|8571.8|0
1747007700000|2025-05-11 23:55:00|8581.2|8577.2|8584.2|8580.2|8584.3|8580.3|8579.7|8575.7|0
1747008000000|2025-05-12 00:00:00|8584.3|8580.3|8591.3|8588.3|8601.3|8598.3|8584.3|8580.3|132
1747008300000|2025-05-12 00:05:00|8593.3|8590.3|8593.8|8590.8|8594|8591|8590.3|8587.3|27
1747008600000|2025-05-12 00:10:00|8594|8591|8587.5|8584.5|8594.8|8591.8|8587.5|8584.5|16
1747008900000|2025-05-12 00:15:00|8587|8584|8587.5|8584.5|8591|8588|8585.8|8582.8|76
1747009200000|2025-05-12 00:20:00|8587.3|8584.3|8586.8|8583.8|8587.3|8584.3|8584.5|8581.5|27
1747009500000|2025-05-12 00:25:00|8586.5|8583.5|8582.8|8579.8|8586.8|8583.8|8582|8579|25
1747009800000|2025-05-12 00:30:00|8582.5|8579.5|8585.3|8582.3|8587|8584|8582.5|8579.5|19
1747010100000|2025-05-12 00:35:00|8585|8582|8586|8583|8587|8584|8582.5|8579.5|16
1747010400000|2025-05-12 00:40:00|8585.8|8582.8|8583|8580|8585.8|8582.8|8583|8580|6
1747010700000|2025-05-12 00:45:00|8582.8|8579.8|8583.8|8580.8|8585.5|8582.5|8581.5|8578.5|12
1747011000000|2025-05-12 00:50:00|8583.5|8580.5|8580.8|8577.8|8583.5|8580.5|8580.8|8577.8|4
1747011300000|2025-05-12 00:55:00|8580.3|8577.3|8579.8|8576.8|8580.5|8577.5|8578|8575|3
1747011600000|2025-05-12 01:00:00|8579.3|8576.3|8583|8580|8583|8580|8578.3|8575.3|26
1747011900000|2025-05-12 01:05:00|8583.5|8580.5|8587|8584|8587.3|8584.3|8583.5|8580.5|16
1747012200000|2025-05-12 01:10:00|8587.3|8584.3|8586|8583|8587.3|8584.3|8585.5|8582.5|3
1747012500000|2025-05-12 01:15:00|8585.8|8582.8|8585.5|8582.5|8586.3|8583.3|8584.8|8581.8|3
1747012800000|2025-05-12 01:20:00|8585.8|8582.8|8585.5|8582.5|8586|8583|8584.5|8581.5|24
1747013100000|2025-05-12 01:25:00|8585.8|8582.8|8586.3|8583.3|8587.5|8584.5|8585.3|8582.3|31
1747013400000|2025-05-12 01:30:00|8586.5|8583.5|8585.8|8582.8|8587.3|8584.3|8584.3|8581.3|21
1747013700000|2025-05-12 01:35:00|8586|8583|8583.8|8580.8|8586.5|8583.5|8583|8580|20
1747014000000|2025-05-12 01:40:00|8584|8581|8582.3|8579.3|8584.5|8581.5|8582|8579|11
1747014300000|2025-05-12 01:45:00|8583.3|8580.3|8584.8|8581.8|8585.8|8582.8|8582|8579|12
1747014600000|2025-05-12 01:50:00|8585|8582|8584.8|8581.8|8587|8584|8584.8|8581.8|3
1747014900000|2025-05-12 01:55:00|8585.5|8582.5|8583.3|8580.3|8585.5|8582.5|8581.5|8578.5|3
1747015200000|2025-05-12 02:00:00|8583.5|8580.5|8586.3|8583.3|8586.8|8583.8|8583.3|8580.3|4
1747015500000|2025-05-12 02:05:00|8586.8|8583.8|8590|8587|8590|8587|8586.8|8583.8|0
1747015800000|2025-05-12 02:10:00|8589.5|8586.5|8585.3|8582.3|8590|8587|8584|8581|15
1747016100000|2025-05-12 02:15:00|8585.5|8582.5|8587|8584|8587.3|8584.3|8585.5|8582.5|1
1747016400000|2025-05-12 02:20:00|8587.3|8584.3|8586.5|8583.5|8587.3|8584.3|8585.5|8582.5|4
1747016700000|2025-05-12 02:25:00|8586.8|8583.8|8586.5|8583.5|8586.8|8583.8|8585.8|8582.8|2
1747017000000|2025-05-12 02:30:00|8586.8|8583.8|8585.3|8582.3|8587|8584|8584.8|8581.8|1
1747017300000|2025-05-12 02:35:00|8585.5|8582.5|8585|8582|8586|8583|8584.5|8581.5|1
1747017600000|2025-05-12 02:40:00|8584.8|8581.8|8583.3|8580.3|8585|8582|8583|8580|0
1747017900000|2025-05-12 02:45:00|8583.5|8580.5|8584.8|8581.8|8584.8|8581.8|8583.5|8580.5|2
1747018500000|2025-05-12 02:55:00|8584|8581|8581.8|8578.8|8584.3|8581.3|8581|8578|14
1747018800000|2025-05-12 03:00:00|8581|8578|8580.3|8577.3|8581.3|8578.3|8577.8|8574.8|41
1747019100000|2025-05-12 03:05:00|8579.8|8576.8|8579.3|8576.3|8579.8|8576.8|8579.3|8576.3|0
1747019400000|2025-05-12 03:10:00|8579|8576|8577.5|8574.5|8579|8576|8575.5|8572.5|6
1747019700000|2025-05-12 03:15:00|8577|8574|8577.3|8574.3|8577.5|8574.5|8577|8574|0
1747020000000|2025-05-12 03:20:00|8577|8574|8581|8578|8581|8578|8577|8574|0
1747020300000|2025-05-12 03:25:00|8580.3|8577.3|8579.3|8576.3|8581.5|8578.5|8578.5|8575.5|6
1747020600000|2025-05-12 03:30:00|8578.8|8575.8|8578.8|8575.8|8579.3|8576.3|8578.5|8575.5|0
1747020900000|2025-05-12 03:35:00|8578.5|8575.5|8579.3|8576.3|8579.3|8576.3|8577.5|8574.5|0
1747021200000|2025-05-12 03:40:00|8579|8576|8580.5|8577.5|8582.3|8579.3|8578.8|8575.8|6
1747021500000|2025-05-12 03:45:00|8580.3|8577.3|8580.3|8577.3|8580.3|8577.3|8579.5|8576.5|0
1747021800000|2025-05-12 03:50:00|8580|8577|8580.5|8577.5|8580.5|8577.5|8579.5|8576.5|0
1747022100000|2025-05-12 03:55:00|8580.8|8577.8|8582|8579|8582.3|8579.3|8580|8577|2
1747022400000|2025-05-12 04:00:00|8581.3|8578.3|8583.3|8580.3|8583.3|8580.3|8581.3|8578.3|0
1747022700000|2025-05-12 04:05:00|8583|8580|8583.3|8580.3|8583.5|8580.5|8582.5|8579.5|0
1747023000000|2025-05-12 04:10:00|8583|8580|8582.8|8579.8|8583.3|8580.3|8582.3|8579.3|0
1747023300000|2025-05-12 04:15:00|8582.5|8579.5|8583.8|8580.8|8583.8|8580.8|8582.3|8579.3|1
1747023600000|2025-05-12 04:20:00|8583.5|8580.5|8583.8|8580.8|8583.8|8580.8|8583|8580|0
1747023900000|2025-05-12 04:25:00|8583.3|8580.3|8583.3|8580.3|8583.8|8580.8|8582.8|8579.8|0
1747024200000|2025-05-12 04:30:00|8583|8580|8582.3|8579.3|8583.5|8580.5|8581.3|8578.3|5
1747024500000|2025-05-12 04:35:00|||||||||2
1747024800000|2025-05-12 04:40:00|8582|8579|8581.8|8578.8|8582|8579|8580.5|8577.5|4
1747025100000|2025-05-12 04:45:00|8581.5|8578.5|8582.5|8579.5|8582.5|8579.5|8581.5|8578.5|0
1747025400000|2025-05-12 04:50:00|8582|8579|8582.5|8579.5|8583|8580|8582|8579|0
1747025700000|2025-05-12 04:55:00|8582.8|8579.8|8581.8|8578.8|8582.8|8579.8|8581.8|8578.8|1
1747026000000|2025-05-12 05:00:00|8582|8579|8581.8|8578.8|8582|8579|8581|8578|2
1747026300000|2025-05-12 05:05:00|8580.8|8577.8|8581.5|8578.5|8582.5|8579.5|8580|8577|6
1747026600000|2025-05-12 05:10:00|8581|8578|8581.5|8578.5|8581.5|8578.5|8579.8|8576.8|3
1747026900000|2025-05-12 05:15:00|8581.3|8578.3|8582.5|8579.5|8582.8|8579.8|8580.8|8577.8|3
1747027200000|2025-05-12 05:20:00|8582.8|8579.8|8583.3|8580.3|8583.3|8580.3|8582.3|8579.3|3
1747027500000|2025-05-12 05:25:00|8583|8580|8584.3|8581.3|8585|8582|8582.5|8579.5|10
1747027800000|2025-05-12 05:30:00|8584|8581|8585|8582|8586.5|8583.5|8582.5|8579.5|69
1747028100000|2025-05-12 05:35:00|8584.8|8581.8|8584.8|8581.8|8585|8582|8584.5|8581.5|5
1747028400000|2025-05-12 05:40:00|8585.3|8582.3|8585.5|8582.5|8585.8|8582.8|8584.3|8581.3|3
1747028700000|2025-05-12 05:45:00|8585.8|8582.8|8588.5|8585.5|8590.8|8587.8|8585.5|8582.5|10
1747029000000|2025-05-12 05:50:00|8589|8586|8590|8587|8590.3|8587.3|8588.8|8585.8|1
1747029300000|2025-05-12 05:55:00|8589.8|8586.8|8591.3|8588.3|8591.5|8588.5|8589.5|8586.5|39
1747029600000|2025-05-12 06:00:00|8590.8|8588.8|8586.5|8584.5|8590.8|8588.8|8584.3|8582.3|250
1747029900000|2025-05-12 06:05:00|8586.3|8584.3|8583|8581|8589.5|8587.5|8580.3|8578.3|86
1747030200000|2025-05-12 06:10:00|8582.5|8580.5|8579|8577|8582.8|8580.8|8578.5|8576.5|65
1747030500000|2025-05-12 06:15:00|8579.3|8577.3|8575.5|8573.5|8579.8|8577.8|8575|8573|89
1747030800000|2025-05-12 06:20:00|8575.8|8573.8|8580|8578|8583|8581|8573.5|8571.5|89
1747031100000|2025-05-12 06:25:00|8579.3|8577.3|8576|8574|8579.5|8577.5|8573.5|8571.5|102
1747031400000|2025-05-12 06:30:00|8575.8|8573.8|8576|8574|8576.5|8574.5|8572.5|8570.5|45
1747031700000|2025-05-12 06:35:00|8576.3|8574.3|8579.5|8577.5|8579.8|8577.8|8575.8|8573.8|74
1747032000000|2025-05-12 06:40:00|8579.3|8577.3|8582.5|8580.5|8582.5|8580.5|8577.5|8575.5|44
1747032300000|2025-05-12 06:45:00|8582.8|8580.8|8583|8581|8586.5|8584.5|8582.5|8580.5|107
1747032600000|2025-05-12 06:50:00|8583.3|8581.3|8580.5|8578.5|8584.3|8582.3|8580|8578|137
1747032900000|2025-05-12 06:55:00|8580.8|8578.8|8580.5|8578.5|8584|8582|8576.5|8574.5|407
1747033200000|2025-05-12 07:00:00|8580|8579|8627.5|8626.5|8641.8|8640.8|8576|8575|4463
1747033500000|2025-05-12 07:05:00|8628.3|8627.3|8619.3|8618.3|8631|8630|8597.3|8596.3|1928
1747033800000|2025-05-12 07:10:00|8619.8|8618.8|8624.8|8623.8|8626.3|8625.3|8610.7|8609.7|1254
1747034100000|2025-05-12 07:15:00|8624.3|8623.3|8613.5|8612.5|8625|8624|8608.5|8607.5|801
1747034400000|2025-05-12 07:20:00|8613|8612|8613.7|8612.7|8619.5|8618.5|8611.3|8610.3|787
1747034700000|2025-05-12 07:25:00|8612.7|8611.7|8607.6|8606.6|8616.2|8615.2|8606.9|8605.9|985
1747035000000|2025-05-12 07:30:00|8606.7|8605.7|8603.2|8602.2|8618.7|8617.7|8598.2|8597.2|1293
1747035300000|2025-05-12 07:35:00|8604.2|8603.2|8605.7|8604.7|8608.5|8607.5|8601|8600|662
1747035600000|2025-05-12 07:40:00|8606.2|8605.2|8582.7|8581.7|8606.2|8605.2|8581.7|8580.7|816
1747035900000|2025-05-12 07:45:00|8583.2|8582.2|8566.2|8565.2|8584|8583|8565.2|8564.2|641
1747036200000|2025-05-12 07:50:00|8567.1|8566.1|8559.1|8558.1|8570.1|8569.1|8556.6|8555.6|445
1747036500000|2025-05-12 07:55:00|8558.6|8557.6|8562.9|8561.9|8565.6|8564.6|8553.4|8552.4|532
1747036800000|2025-05-12 08:00:00|8562|8561|8560.7|8559.7|8565|8564|8555.5|8554.5|695
1747037100000|2025-05-12 08:05:00|8561.2|8560.2|8558.2|8557.2|8561.2|8560.2|8549.7|8548.7|349
1747037400000|2025-05-12 08:10:00|8558.8|8557.8|8550.6|8549.6|8560.8|8559.8|8545.3|8544.3|414
1747037700000|2025-05-12 08:15:00|8550.1|8549.1|8560.1|8559.1|8565.3|8564.3|8549.1|8548.1|582
1747038000000|2025-05-12 08:20:00|8559.8|8558.8|8564.8|8563.8|8566|8565|8557|8556|551
1747038300000|2025-05-12 08:25:00|8566.5|8565.5|8575.5|8574.5|8576.5|8575.5|8559.8|8558.8|639
1747038600000|2025-05-12 08:30:00|8575.2|8574.2|8589.2|8588.2|8589.5|8588.5|8575.2|8574.2|439
1747038900000|2025-05-12 08:35:00|8589.5|8588.5|8592.7|8591.7|8595.5|8594.5|8588|8587|686
1747039200000|2025-05-12 08:40:00|8591.9|8590.9|8591.2|8590.2|8598.4|8597.4|8589.4|8588.4|290
1747039500000|2025-05-12 08:45:00|8590.9|8589.9|8596.9|8595.9|8598.7|8597.7|8590.4|8589.4|240
1747039800000|2025-05-12 08:50:00|8597.9|8596.9|8595.2|8594.2|8598.2|8597.2|8589.9|8588.9|212
1747040100000|2025-05-12 08:55:00|8594.9|8593.9|8593.4|8592.4|8598.9|8597.9|8590.9|8589.9|192
1747040400000|2025-05-12 09:00:00|8593.3|8592.3|8595.1|8594.1|8596.3|8595.3|8588.6|8587.6|327
1747040700000|2025-05-12 09:05:00|8595.3|8594.3|8592.8|8591.8|8595.8|8594.8|8591.3|8590.3|195
1747041000000|2025-05-12 09:10:00|8591.8|8590.8|8594.3|8593.3|8596.1|8595.1|8591.3|8590.3|215
1747041300000|2025-05-12 09:15:00|8594.8|8593.8|8590.3|8589.3|8596.3|8595.3|8589.6|8588.6|201
1747041600000|2025-05-12 09:20:00|8590.2|8589.2|8593.2|8592.2|8595.7|8594.7|8587.7|8586.7|320
1747041900000|2025-05-12 09:25:00|8593.5|8592.5|8599.7|8598.7|8601|8600|8592.2|8591.2|253
1747042200000|2025-05-12 09:30:00|8600.1|8599.1|8602.9|8601.9|8607.1|8606.1|8600.1|8599.1|280
1747042500000|2025-05-12 09:35:00|8603.1|8602.1|8601.9|8600.9|8605.1|8604.1|8600.6|8599.6|206
1747042800000|2025-05-12 09:40:00|8602.3|8601.3|8599|8598|8605.3|8604.3|8598.5|8597.5|387
1747043100000|2025-05-12 09:45:00|8599.3|8598.3|8596.8|8595.8|8600.5|8599.5|8595.5|8594.5|461
1747043400000|2025-05-12 09:50:00|8597.1|8596.1|8594.8|8593.8|8597.1|8596.1|8592.8|8591.8|210
1747043700000|2025-05-12 09:55:00|8595.1|8594.1|8593.1|8592.1|8598.3|8597.3|8591.6|8590.6|160
1747044000000|2025-05-12 10:00:00|8592.8|8591.8|8585.3|8584.3|8593.3|8592.3|8580.3|8579.3|294
1747044300000|2025-05-12 10:05:00|8585.5|8584.5|8586|8585|8591.3|8590.3|8585|8584|195
1747044600000|2025-05-12 10:10:00|8586.5|8585.5|8587.8|8586.8|8591.3|8590.3|8585.8|8584.8|109
1747044900000|2025-05-12 10:15:00|8588|8587|8586.5|8585.5|8588.5|8587.5|8584.3|8583.3|154
1747045200000|2025-05-12 10:20:00|8586.3|8585.3|8583.8|8582.8|8587.3|8586.3|8580.6|8579.6|243
1747045500000|2025-05-12 10:25:00|8584.8|8583.8|8587.6|8586.6|8589.8|8588.8|8583.8|8582.8|132
1747045800000|2025-05-12 10:30:00|8587.2|8586.2|8587.2|8586.2|8587.9|8586.9|8582.7|8581.7|314
1747046100000|2025-05-12 10:35:00|8587.4|8586.4|8588.2|8587.2|8589.7|8588.7|8583.2|8582.2|271
1747046400000|2025-05-12 10:40:00|8588.1|8587.1|8581.3|8580.3|8588.6|8587.6|8580.8|8579.8|300
1747046700000|2025-05-12 10:45:00|8581.1|8580.1|8582.1|8581.1|8582.3|8581.3|8575.8|8574.8|253
1747047000000|2025-05-12 10:50:00|8582.3|8581.3|8588.5|8587.5|8588.5|8587.5|8581.8|8580.8|149
1747047300000|2025-05-12 10:55:00|8588.8|8587.8|8593.3|8592.3|8594.8|8593.8|8588.8|8587.8|253
1747047600000|2025-05-12 11:00:00|8592.2|8591.2|8596.4|8595.4|8597.7|8596.7|8586.4|8585.4|458
1747047900000|2025-05-12 11:05:00|8595.9|8594.9|8599.4|8598.4|8600.7|8599.7|8594.7|8593.7|200
1747048200000|2025-05-12 11:10:00|8599.3|8598.3|8589.8|8588.8|8599.3|8598.3|8588.6|8587.6|191
1747048500000|2025-05-12 11:15:00|8589.6|8588.6|8586.6|8585.6|8590.1|8589.1|8585.6|8584.6|192
1747048800000|2025-05-12 11:20:00|8587.7|8586.7|8590.4|8589.4|8590.4|8589.4|8584.4|8583.4|163
1747049100000|2025-05-12 11:25:00|8590.7|8589.7|8588.4|8587.4|8593.9|8592.9|8588.4|8587.4|122
1747049400000|2025-05-12 11:30:00|8588.7|8587.7|8590.4|8589.4|8591.4|8590.4|8583.2|8582.2|225
1747049700000|2025-05-12 11:35:00|8590.2|8589.2|8598.7|8597.7|8599.7|8598.7|8589.9|8588.9|164
1747050000000|2025-05-12 11:40:00|8598.4|8597.4|8598.1|8597.1|8600.4|8599.4|8595.9|8594.9|261
1747050300000|2025-05-12 11:45:00|8597.9|8596.9|8594.1|8593.1|8599.4|8598.4|8588.4|8587.4|478
1747050600000|2025-05-12 11:50:00|8593.9|8592.9|8595.4|8594.4|8596.9|8595.9|8591.2|8590.2|215
1747050900000|2025-05-12 11:55:00|8595.9|8594.9|8597.4|8596.4|8600.9|8599.9|8595.4|8594.4|168
1747051200000|2025-05-12 12:00:00|8597.7|8596.7|8600|8599|8600.7|8599.7|8597.2|8596.2|247
1747051500000|2025-05-12 12:05:00|8599.7|8598.7|8602.7|8601.7|8604.7|8603.7|8598.7|8597.7|330
1747051800000|2025-05-12 12:10:00|8602.6|8601.6|8608.6|8607.6|8608.6|8607.6|8602.1|8601.1|167
1747052100000|2025-05-12 12:15:00|8608.1|8607.1|8612.9|8611.9|8613.1|8612.1|8606.4|8605.4|212
1747052400000|2025-05-12 12:20:00|8612.6|8611.6|8609.6|8608.6|8612.6|8611.6|8609.6|8608.6|329
1747052700000|2025-05-12 12:25:00|8609.9|8608.9|8605.9|8604.9|8609.9|8608.9|8603.4|8602.4|241
1747053000000|2025-05-12 12:30:00|8606.4|8605.4|8607.6|8606.6|8607.6|8606.6|8601.1|8600.1|354
1747053300000|2025-05-12 12:35:00|8607.9|8606.9|8609.1|8608.1|8613.1|8612.1|8604.9|8603.9|284
1747053600000|2025-05-12 12:40:00|8608.4|8607.4|8605.9|8604.9|8610.7|8609.7|8605.7|8604.7|159
1747053900000|2025-05-12 12:45:00|8605.4|8604.4|8599.2|8598.2|8605.7|8604.7|8598.2|8597.2|269
1747054200000|2025-05-12 12:50:00|8599.3|8598.3|8603.5|8602.5|8605|8604|8599.3|8598.3|154
1747054500000|2025-05-12 12:55:00|8603.3|8602.3|8599.8|8598.8|8604.3|8603.3|8599.3|8598.3|197
1747054800000|2025-05-12 13:00:00|8600.4|8599.4|8602.9|8601.9|8604.1|8603.1|8599.6|8598.6|182
1747055100000|2025-05-12 13:05:00|8603.6|8602.6|8606.4|8605.4|8608.1|8607.1|8600.9|8599.9|399
1747055400000|2025-05-12 13:10:00|8606.3|8605.3|8605.5|8604.5|8611|8610|8601.5|8600.5|448
1747055700000|2025-05-12 13:15:00|8605.3|8604.3|8601.8|8600.8|8605.5|8604.5|8598.8|8597.8|734
1747056000000|2025-05-12 13:20:00|8602.4|8601.4|8598.4|8597.4|8602.6|8601.6|8590.6|8589.6|569
1747056300000|2025-05-12 13:25:00|8597.4|8596.4|8597.1|8596.1|8599.4|8598.4|8593.1|8592.1|332
1747056600000|2025-05-12 13:30:00|8597.3|8596.3|8591.3|8590.3|8601.1|8600.1|8589.8|8588.8|817
1747056900000|2025-05-12 13:35:00|8591.6|8590.6|8586.6|8585.6|8592.3|8591.3|8582.8|8581.8|692
1747057200000|2025-05-12 13:40:00|8586.7|8585.7|8585.7|8584.7|8591.7|8590.7|8581.9|8580.9|675
1747057500000|2025-05-12 13:45:00|8586.4|8585.4|8575.2|8574.2|8587.2|8586.2|8570.7|8569.7|786
1747057800000|2025-05-12 13:50:00|8575.6|8574.6|8581.3|8580.3|8584.6|8583.6|8573.3|8572.3|712
1747058100000|2025-05-12 13:55:00|8581.1|8580.1|8573.6|8572.6|8581.3|8580.3|8570.6|8569.6|750
1747058400000|2025-05-12 14:00:00|8573.8|8572.8|8580.3|8579.3|8582|8581|8566.5|8565.5|987
1747058700000|2025-05-12 14:05:00|8580.5|8579.5|8576.3|8575.3|8584.5|8583.5|8576.3|8575.3|737
1747059000000|2025-05-12 14:10:00|8576.7|8575.7|8582.4|8581.4|8583.9|8582.9|8575.9|8574.9|940
1747059300000|2025-05-12 14:15:00|8582.7|8581.7|8589.4|8588.4|8592.7|8591.7|8580.9|8579.9|842
1747059600000|2025-05-12 14:20:00|8589.2|8588.2|8587|8586|8590.8|8589.8|8575.8|8574.8|841
1747059900000|2025-05-12 14:25:00|8587.3|8586.3|8583.3|8582.3|8587.8|8586.8|8575.8|8574.8|1028
1747060200000|2025-05-12 14:30:00|8583.6|8582.6|8572.8|8571.8|8584.1|8583.1|8561.8|8560.8|1275
1747060500000|2025-05-12 14:35:00|8572.3|8571.3|8579.1|8578.1|8579.1|8578.1|8570.3|8569.3|1055
1747060800000|2025-05-12 14:40:00|8578.7|8577.7|8587.7|8586.7|8588.2|8587.2|8577.2|8576.2|643
1747061100000|2025-05-12 14:45:00|8587.4|8586.4|8596.4|8595.4|8596.4|8595.4|8587.2|8586.2|651
1747061400000|2025-05-12 14:50:00|8596.2|8595.2|8605.2|8604.2|8606.2|8605.2|8595.7|8594.7|845
1747061700000|2025-05-12 14:55:00|8605.9|8604.9|8598.2|8597.2|8606.9|8605.9|8596.9|8595.9|651
1747062000000|2025-05-12 15:00:00|8598.3|8597.3|8606.5|8605.5|8606.8|8605.8|8596.8|8595.8|695
1747062300000|2025-05-12 15:05:00|8606|8605|8605.3|8604.3|8610.3|8609.3|8602.5|8601.5|1045
1747062600000|2025-05-12 15:10:00|8605.1|8604.1|8612.8|8611.8|8615.3|8614.3|8603.3|8602.3|620
1747062900000|2025-05-12 15:15:00|8612.6|8611.6|8606.3|8605.3|8613.8|8612.8|8603.8|8602.8|790
1747063200000|2025-05-12 15:20:00|8606.4|8605.4|8594.4|8593.4|8607.7|8606.7|8593.9|8592.9|1123
1747063500000|2025-05-12 15:25:00|8594.7|8593.7|8599.4|8597.4|8600.9|8599.9|8592.2|8591.2|3284
1747063800000|2025-05-12 15:30:00|8599.9|8597.9|8605.4|8603.4|8608.9|8606.9|8596.9|8594.9|7192
1747064100000|2025-05-12 15:35:00|8606.2|8604.2|8605.7|8603.7|8608.9|8606.9|8601.9|8599.9|1733
1747064400000|2025-05-12 15:40:00|8606.2|8604.2|8598.7|8596.7|8606.2|8604.2|8597.4|8595.4|561
1747064700000|2025-05-12 15:45:00|8598.4|8596.4|8587.7|8585.7|8599.9|8597.9|8587.4|8585.4|1026
1747065000000|2025-05-12 15:50:00|8587.2|8585.2|8585.4|8583.4|8587.9|8585.9|8580.2|8578.2|529
1747065300000|2025-05-12 15:55:00|8585.9|8583.9|8582.4|8580.4|8587.9|8585.9|8581.7|8579.7|466
1747065600000|2025-05-12 16:00:00|8581.9|8579.9|8585.9|8583.9|8586.4|8584.4|8581.9|8579.9|359
1747065900000|2025-05-12 16:05:00|8586.4|8584.4|8593.2|8591.2|8593.4|8591.4|8586.4|8584.4|181
1747066200000|2025-05-12 16:10:00|8592.9|8590.9|8590.2|8588.2|8593.4|8591.4|8588.9|8586.9|251
1747066500000|2025-05-12 16:15:00|8589.7|8587.7|8591.4|8589.4|8593.9|8591.9|8587.9|8585.9|292
1747066800000|2025-05-12 16:20:00|8591.2|8589.2|8596.4|8594.4|8597.2|8595.2|8589.4|8587.4|286
1747067100000|2025-05-12 16:25:00|8596.7|8594.7|8592.7|8590.7|8596.9|8594.9|8592.7|8590.7|325
1747067400000|2025-05-12 16:30:00|8592.4|8590.4|8591.7|8589.7|8593.7|8591.7|8589.9|8587.9|372
1747067700000|2025-05-12 16:35:00|8591.9|8589.9|8595.7|8593.7|8597.4|8595.4|8591.7|8589.7|176
1747068000000|2025-05-12 16:40:00|8595.2|8593.2|8600.7|8598.7|8600.7|8598.7|8594.4|8592.4|180
1747068300000|2025-05-12 16:45:00|8600.4|8598.4|8605.4|8603.4|8606.2|8604.2|8599.7|8597.7|126
1747068600000|2025-05-12 16:50:00|8605.2|8603.2|8610.2|8608.2|8610.2|8608.2|8603.7|8601.7|133
1747068900000|2025-05-12 16:55:00|8610.4|8608.4|8614.4|8612.4|8615.7|8613.7|8609.7|8607.7|205
1747069200000|2025-05-12 17:00:00|8614.7|8612.7|8617.9|8615.9|8617.9|8615.9|8614.2|8612.2|133
1747069500000|2025-05-12 17:05:00|8617.7|8615.7|8623.4|8621.4|8624.4|8622.4|8615.7|8613.7|153
1747069800000|2025-05-12 17:10:00|8623.7|8621.7|8620.2|8618.2|8623.7|8621.7|8618.9|8616.9|90
1747070100000|2025-05-12 17:15:00|8619.9|8617.9|8620.2|8618.2|8622.4|8620.4|8616.9|8614.9|126
1747070400000|2025-05-12 17:20:00|8619.7|8617.7|8616.9|8614.9|8619.7|8617.7|8615.7|8613.7|146
1747070700000|2025-05-12 17:25:00|8617.2|8615.2|8615.7|8613.7|8619.4|8617.4|8614.2|8612.2|115
1747071000000|2025-05-12 17:30:00|8615.9|8613.9|8619.7|8617.7|8623.2|8621.2|8615.9|8613.9|97
1747071300000|2025-05-12 17:35:00|8619.9|8617.9|8619.9|8617.9|8620.9|8618.9|8617.4|8615.4|58
1747071600000|2025-05-12 17:40:00|8619.4|8617.4|8618.9|8616.9|8620.4|8618.4|8618.7|8616.7|24
1747071900000|2025-05-12 17:45:00|8618.4|8616.4|8617.9|8615.9|8620.4|8618.4|8617.7|8615.7|50
1747072200000|2025-05-12 17:50:00|8618.2|8616.2|8620.7|8618.7|8620.9|8618.9|8617.2|8615.2|70
1747072500000|2025-05-12 17:55:00|8620.4|8618.4|8613.4|8611.4|8620.4|8618.4|8613.4|8611.4|87
1747072800000|2025-05-12 18:00:00|8613.7|8611.7|8621.2|8619.2|8621.7|8619.7|8613.4|8611.4|60
1747073100000|2025-05-12 18:05:00|8620.7|8618.7|8620.9|8618.9|8622.4|8620.4|8618.4|8616.4|82
1747073400000|2025-05-12 18:10:00|8621.2|8619.2|8618.4|8616.4|8621.2|8619.2|8616.9|8614.9|43
1747073700000|2025-05-12 18:15:00|8617.9|8615.9|8620.9|8618.9|8621.7|8619.7|8617.7|8615.7|36
1747074000000|2025-05-12 18:20:00|8620.4|8618.4|8620.2|8618.2|8620.9|8618.9|8618.4|8616.4|45
1747074300000|2025-05-12 18:25:00|8619.7|8617.7|8619.4|8617.4|8620.4|8618.4|8617.4|8615.4|42
1747074600000|2025-05-12 18:30:00|8619.7|8617.7|8622.4|8620.4|8624.4|8622.4|8619.7|8617.7|65
1747074900000|2025-05-12 18:35:00|8622.7|8620.7|8622.7|8620.7|8623.9|8621.9|8620.9|8618.9|42
1747075200000|2025-05-12 18:40:00|8622.4|8620.4|8620.2|8618.2|8623.4|8621.4|8619.7|8617.7|77
1747075500000|2025-05-12 18:45:00|8620.4|8618.4|8619.9|8617.9|8622.4|8620.4|8619.4|8617.4|58
1747075800000|2025-05-12 18:50:00|8620.2|8618.2|8618.7|8616.7|8620.4|8618.4|8616.9|8614.9|53
1747076100000|2025-05-12 18:55:00|8618.9|8616.9|8618.9|8616.9|8621.7|8619.7|8617.9|8615.9|29
1747076400000|2025-05-12 19:00:00|8619.2|8617.2|8623.9|8621.9|8624.4|8622.4|8616.4|8614.4|59
1747076700000|2025-05-12 19:05:00|8624.2|8622.2|8622.9|8620.9|8624.4|8622.4|8621.9|8619.9|27
1747077000000|2025-05-12 19:10:00|8622.7|8620.7|8621.4|8619.4|8623.4|8621.4|8620.9|8618.9|13
1747077300000|2025-05-12 19:15:00|8621.2|8619.2|8623.4|8621.4|8624.4|8622.4|8619.4|8617.4|37
1747077600000|2025-05-12 19:20:00|8623.7|8621.7|8622.4|8620.4|8624.2|8622.2|8621.4|8619.4|56
1747077900000|2025-05-12 19:25:00|8622.2|8620.2|8619.4|8617.4|8622.4|8620.4|8619.4|8617.4|83
1747078200000|2025-05-12 19:30:00|8619.2|8617.2|8619.4|8617.4|8619.7|8617.7|8616.2|8614.2|162
1747078500000|2025-05-12 19:35:00|8619.2|8617.2|8618.2|8616.2|8619.9|8617.9|8617.4|8615.4|202
1747078800000|2025-05-12 19:40:00|8618.7|8616.7|8615.4|8613.4|8619.7|8617.7|8615.4|8613.4|301
1747079100000|2025-05-12 19:45:00|8615.7|8613.7|8620.7|8618.7|8620.7|8618.7|8613.4|8611.4|298
1747079400000|2025-05-12 19:50:00|8622.2|8620.2|8623.2|8621.2|8623.9|8621.9|8616.2|8614.2|476
1747079700000|2025-05-12 19:55:00|8622.9|8620.9|8630|8626|8630.4|8627.2|8620.4|8618.4|366
1747080000000|2025-05-12 20:00:00|8629.8|8625.8|8631.1|8627.1|8640.9|8636.9|8629.4|8625.4|0
1747080300000|2025-05-12 20:05:00|8631.2|8627.2|8628.3|8624.3|8632.9|8628.9|8628.1|8624.1|0
1747080600000|2025-05-12 20:10:00|8628.4|8624.4|8626.2|8622.2|8628.6|8624.6|8625.8|8621.8|0
1747080900000|2025-05-12 20:15:00|8626.1|8622.1|8627.2|8623.2|8628.9|8624.9|8626|8622|0
1747081200000|2025-05-12 20:20:00|8627.4|8623.4|8627.5|8623.5|8628.3|8624.3|8626.2|8622.2|0
1747081500000|2025-05-12 20:25:00|8627.4|8623.4|8628|8624|8628.4|8624.4|8626.7|8622.7|0
1747081800000|2025-05-12 20:30:00|8628.1|8624.1|8628.4|8624.4|8629.3|8625.3|8627.8|8623.8|0
1747082100000|2025-05-12 20:35:00|8628.3|8624.3|8629.5|8625.5|8629.8|8625.8|8628.1|8624.1|0
1747082400000|2025-05-12 20:40:00|8629.4|8625.4|8628.3|8624.3|8629.5|8625.5|8628|8624|0
1747082700000|2025-05-12 20:45:00|8628.1|8624.1|8627.3|8623.3|8628.8|8624.8|8627|8623|0
1747083000000|2025-05-12 20:50:00|8627.4|8623.4|8628.1|8624.1|8628.6|8624.6|8627.3|8623.3|0
1747083300000|2025-05-12 20:55:00|8628.2|8624.2|8628.7|8624.7|8629.4|8625.4|8627.7|8623.7|0
1747083600000|2025-05-12 21:00:00|8628.6|8624.6|8627.5|8623.5|8628.8|8624.8|8627.5|8623.5|0
1747083900000|2025-05-12 21:05:00|8627.4|8623.4|8627.5|8623.5|8627.7|8623.7|8627.3|8623.3|0
1747084200000|2025-05-12 21:10:00|8627.6|8623.6|8627.6|8623.6|8627.9|8623.9|8627.5|8623.5|0
1747084500000|2025-05-12 21:15:00|8627.5|8623.5|8627.8|8623.8|8628.1|8624.1|8627.5|8623.5|0
1747084800000|2025-05-12 21:20:00|8627.9|8623.9|8628.9|8624.9|8629|8625|8627.8|8623.8|0
1747085100000|2025-05-12 21:25:00|8629|8625|8629|8625|8629.1|8625.1|8628.8|8624.8|0
1747085400000|2025-05-12 21:30:00|8629.1|8625.1|8629.3|8625.3|8629.4|8625.4|8629.1|8625.1|0
1747085700000|2025-05-12 21:35:00|8629.4|8625.4|8631.9|8627.9|8631.9|8627.9|8629.4|8625.4|0
1747086000000|2025-05-12 21:40:00|8631.8|8627.8|8632|8628|8632|8628|8631.8|8627.8|0
1747086300000|2025-05-12 21:45:00|8632.1|8628.1|8632.1|8628.1|8632.2|8628.2|8632.1|8628.1|0
1747086600000|2025-05-12 21:50:00|8632.2|8628.2|8632.2|8628.2|8632.2|8628.2|8632.1|8628.1|0
1747086900000|2025-05-12 21:55:00|8632.1|8628.1|8632.2|8628.2|8632.4|8628.4|8632|8628|0
1747087200000|2025-05-12 22:00:00|8632.1|8628.1|8631.1|8627.1|8632.3|8628.3|8626.1|8622.1|0
1747087500000|2025-05-12 22:05:00|8631|8627|8628.4|8624.4|8632.6|8628.6|8628.4|8624.4|0
1747087800000|2025-05-12 22:10:00|8628.5|8624.5|8627.4|8623.4|8628.8|8624.8|8627.1|8623.1|0
1747088100000|2025-05-12 22:15:00|8627.5|8623.5|8627|8623|8628.3|8624.3|8625.9|8621.9|0
1747088400000|2025-05-12 22:20:00|8627.1|8623.1|8627.9|8623.9|8628.6|8624.6|8626.9|8622.9|0
1747088700000|2025-05-12 22:25:00|8627.7|8623.7|8627|8623|8628|8624|8626.9|8622.9|0
1747089000000|2025-05-12 22:30:00|8626.9|8622.9|8625.3|8621.3|8626.9|8622.9|8624.1|8620.1|0
1747089300000|2025-05-12 22:35:00|8625.4|8621.4|8623.9|8619.9|8625.6|8621.6|8623.7|8619.7|0
1747089600000|2025-05-12 22:40:00|8624|8620|8624.2|8620.2|8625.6|8621.6|8623.7|8619.7|0
1747089900000|2025-05-12 22:45:00|8624.3|8620.3|8624.6|8620.6|8624.9|8620.9|8624.2|8620.2|0
1747090200000|2025-05-12 22:50:00|8624.4|8620.4|8624.8|8620.8|8625.1|8621.1|8623.6|8619.6|0
1747090500000|2025-05-12 22:55:00|8624.7|8620.7|8624.2|8620.2|8625.1|8621.1|8623.5|8619.5|0
1747090800000|2025-05-12 23:00:00|8624.4|8620.4|8627.8|8623.8|8627.8|8623.8|8624.4|8620.4|0
1747091100000|2025-05-12 23:05:00|8627.7|8623.7|8629|8625|8629.3|8625.3|8627.3|8623.3|0
1747091400000|2025-05-12 23:10:00|8628.8|8624.8|8628.8|8624.8|8629.2|8625.2|8628|8624|0
1747091700000|2025-05-12 23:15:00|8628.9|8624.9|8630.6|8626.6|8630.9|8626.9|8628.8|8624.8|0
1747092000000|2025-05-12 23:20:00|8630.7|8626.7|8630.8|8626.8|8631.1|8627.1|8630.4|8626.4|0
1747092300000|2025-05-12 23:25:00|8630.7|8626.7|8631.3|8627.3|8632.8|8628.8|8630.6|8626.6|0
1747092600000|2025-05-12 23:30:00|8631.2|8627.2|8629|8625|8631.4|8627.4|8628.9|8624.9|0
1747092900000|2025-05-12 23:35:00|8628.9|8624.9|8625.5|8621.5|8628.9|8624.9|8625.3|8621.3|0
1747093200000|2025-05-12 23:40:00|8625.4|8621.4|8625.6|8621.6|8626|8622|8625.1|8621.1|0
1747093500000|2025-05-12 23:45:00|8625.7|8621.7|8625.1|8621.1|8626|8622|8624.8|8620.8|0
1747093800000|2025-05-12 23:50:00|8625|8621|8624.1|8620.1|8625|8621|8623.6|8619.6|0
1747094100000|2025-05-12 23:55:00|8624|8620|8617.7|8613.7|8624.1|8620.1|8617.7|8613.7|0
1747094400000|2025-05-13 00:00:00|8617.6|8613.6|8617.7|8614.7|8627.4|8624.4|8615.2|8612.2|109
1747094700000|2025-05-13 00:05:00|8617.9|8614.9|8616.7|8613.7|8618.4|8615.4|8616.7|8613.7|5
1747095000000|2025-05-13 00:10:00|8616.9|8613.9|8618.2|8615.2|8618.9|8615.9|8615.4|8612.4|9
1747095300000|2025-05-13 00:15:00|8618.7|8615.7|8618.2|8615.2|8619.2|8616.2|8615.9|8612.9|63
1747095600000|2025-05-13 00:20:00|8618.4|8615.4|8616.7|8613.7|8620.2|8617.2|8616.7|8613.7|11
1747095900000|2025-05-13 00:25:00|8617.2|8614.2|8615.2|8612.2|8617.7|8614.7|8614.7|8611.7|7
1747096200000|2025-05-13 00:30:00|8614.9|8611.9|8612.7|8609.7|8615.4|8612.4|8608.9|8605.9|17
1747096500000|2025-05-13 00:35:00|8612.2|8609.2|8609.9|8606.9|8613.2|8610.2|8609.4|8606.4|1
1747096800000|2025-05-13 00:40:00|8609.7|8606.7|8610.9|8607.9|8611.2|8608.2|8608.7|8605.7|10
1747097100000|2025-05-13 00:45:00|8610.2|8607.2|8611.2|8608.2|8611.9|8608.9|8608.9|8605.9|9
1747097400000|2025-05-13 00:50:00|8610.9|8607.9|8608.2|8605.2|8611.4|8608.4|8608.2|8605.2|1
1747097700000|2025-05-13 00:55:00|8607.9|8604.9|8608.7|8605.7|8609.2|8606.2|8607.7|8604.7|0
1747098000000|2025-05-13 01:00:00|8608.4|8605.4|8606.9|8603.9|8608.9|8605.9|8606.2|8603.2|30
1747098300000|2025-05-13 01:05:00|8606.7|8603.7|8604.7|8601.7|8606.7|8603.7|8604.4|8601.4|37
1747098600000|2025-05-13 01:10:00|8604.4|8601.4|8604.9|8601.9|8605.9|8602.9|8602.9|8599.9|25
1747098900000|2025-05-13 01:15:00|8604.4|8601.4|8604.4|8601.4|8605.2|8602.2|8604.2|8601.2|13
1747099200000|2025-05-13 01:20:00|8604.2|8601.2|8603.9|8600.9|8604.4|8601.4|8599.9|8596.9|35
1747099500000|2025-05-13 01:25:00|8603.7|8600.7|8602.7|8599.7|8603.7|8600.7|8601.9|8598.9|3
1747099800000|2025-05-13 01:30:00|8602.2|8599.2|8602.9|8599.9|8603.2|8600.2|8600.4|8597.4|9
1747100100000|2025-05-13 01:35:00|8602.4|8599.4|8600.4|8597.4|8603.2|8600.2|8600.2|8597.2|4
1747100400000|2025-05-13 01:40:00|8600.2|8597.2|8599.7|8596.7|8601.9|8598.9|8599.4|8596.4|10
1747100700000|2025-05-13 01:45:00|8599.4|8596.4|8600.7|8597.7|8602.2|8599.2|8598.7|8595.7|19
1747101000000|2025-05-13 01:50:00|8600.4|8597.4|8601.2|8598.2|8601.9|8598.9|8599.4|8596.4|0
1747101300000|2025-05-13 01:55:00|8600.7|8597.7|8601.2|8598.2|8601.9|8598.9|8599.9|8596.9|2
1747101600000|2025-05-13 02:00:00|8600.9|8597.9|8604.4|8601.4|8604.4|8601.4|8600.4|8597.4|8
1747101900000|2025-05-13 02:05:00|8604.2|8601.2|8603.4|8600.4|8604.2|8601.2|8602.2|8599.2|0
1747102200000|2025-05-13 02:10:00|8602.7|8599.7|8601.9|8598.9|8602.7|8599.7|8601.2|8598.2|0
1747102500000|2025-05-13 02:15:00|8601.4|8598.4|8601.7|8598.7|8601.7|8598.7|8600.4|8597.4|0
1747102800000|2025-05-13 02:20:00|8600.9|8597.9|8598.2|8595.2|8600.9|8597.9|8597.7|8594.7|1
1747103100000|2025-05-13 02:25:00|8597.9|8594.9|8597.2|8594.2|8597.9|8594.9|8596.2|8593.2|1
1747103400000|2025-05-13 02:30:00|8596.7|8593.7|8592.9|8589.9|8596.7|8593.7|8592.4|8589.4|6
1747103700000|2025-05-13 02:35:00|8592.7|8589.7|8593.2|8590.2|8593.9|8590.9|8592.7|8589.7|3
1747104000000|2025-05-13 02:40:00|8592.9|8589.9|8592.9|8589.9|8592.9|8589.9|8591.9|8588.9|6
1747104300000|2025-05-13 02:45:00|8592.7|8589.7|8589.9|8586.9|8592.9|8589.9|8588.9|8585.9|15
1747104600000|2025-05-13 02:50:00|8589.7|8586.7|8587.2|8584.2|8589.9|8586.9|8586.9|8583.9|7
1747104900000|2025-05-13 02:55:00|8586.9|8583.9|8586.9|8583.9|8587.9|8584.9|8585.7|8582.7|16
1747105200000|2025-05-13 03:00:00|8586.7|8583.7|8582.9|8579.9|8587.2|8584.2|8582.9|8579.9|12
1747105500000|2025-05-13 03:05:00|8582.7|8579.7|8582.7|8579.7|8582.9|8579.9|8579.4|8576.4|24
1747105800000|2025-05-13 03:10:00|8582.4|8579.4|8580.9|8577.9|8583.4|8580.4|8580.4|8577.4|43
1747106100000|2025-05-13 03:15:00|8580.7|8577.7|8581.2|8578.2|8581.7|8578.7|8580.7|8577.7|1
1747106400000|2025-05-13 03:20:00|8581.4|8578.4|8580.7|8577.7|8582.4|8579.4|8580.2|8577.2|10
1747106700000|2025-05-13 03:25:00|8580.4|8577.4|8578.9|8575.9|8580.4|8577.4|8578.9|8575.9|8
1747107000000|2025-05-13 03:30:00|8579.4|8576.4|8579.7|8576.7|8579.7|8576.7|8578.4|8575.4|13
1747107300000|2025-05-13 03:35:00|8579.9|8576.9|8579.4|8576.4|8580.2|8577.2|8577.7|8574.7|15
1747107600000|2025-05-13 03:40:00|8579.7|8576.7|8580.4|8577.4|8580.7|8577.7|8579.4|8576.4|4
1747107900000|2025-05-13 03:45:00|8580.2|8577.2|8578.4|8575.4|8580.4|8577.4|8577.9|8574.9|13
1747108200000|2025-05-13 03:50:00|8578.2|8575.2|8579.2|8576.2|8579.2|8576.2|8578.2|8575.2|10
1747108500000|2025-05-13 03:55:00|8579.4|8576.4|8576.4|8573.4|8579.4|8576.4|8576.2|8573.2|14
1747108800000|2025-05-13 04:00:00|8575.9|8572.9|8574.4|8571.4|8576.9|8573.9|8573.9|8570.9|33
1747109100000|2025-05-13 04:05:00|8574.2|8571.2|8576.2|8573.2|8577.4|8574.4|8573.7|8570.7|20
1747109400000|2025-05-13 04:10:00|8575.9|8572.9|8574.4|8571.4|8575.9|8572.9|8574.4|8571.4|5
1747109700000|2025-05-13 04:15:00|8574.2|8571.2|8574.9|8571.9|8574.9|8571.9|8573.4|8570.4|14
1747110000000|2025-05-13 04:20:00|8574.7|8571.7|8574.4|8571.4|8576.2|8573.2|8573.9|8570.9|25
1747110300000|2025-05-13 04:25:00|8573.4|8570.4|8570.2|8567.2|8573.4|8570.4|8569.9|8566.9|27
1747110600000|2025-05-13 04:30:00|8570.4|8567.4|8569.9|8566.9|8570.9|8567.9|8569.4|8566.4|9
1747110900000|2025-05-13 04:35:00|8569.7|8566.7|8558.9|8555.9|8570.4|8567.4|8558.9|8555.9|101
1747111200000|2025-05-13 04:40:00|8559.2|8556.2|8562.4|8559.4|8562.7|8559.7|8554.2|8551.2|79
1747111500000|2025-05-13 04:45:00|8563.4|8560.4|8560.9|8557.9|8566.4|8563.4|8560.9|8557.9|48
1747111800000|2025-05-13 04:50:00|8560.2|8557.2|8560.2|8557.2|8562.4|8559.4|8558.4|8555.4|49
1747112100000|2025-05-13 04:55:00|8558.9|8555.9|8557.4|8554.4|8559.7|8556.7|8557.2|8554.2|31
1747112400000|2025-05-13 05:00:00|8557.2|8554.2|8561.7|8558.7|8562.7|8559.7|8556.4|8553.4|25
1747112700000|2025-05-13 05:05:00|8562.2|8559.2|8566.4|8563.4|8568.9|8565.9|8561.9|8558.9|101
1747113000000|2025-05-13 05:10:00|8567.2|8564.2|8569.2|8566.2|8570.2|8567.2|8567.2|8564.2|31
1747113300000|2025-05-13 05:15:00|8569.4|8566.4|8568.9|8565.9|8570.2|8567.2|8567.9|8564.9|34
1747113600000|2025-05-13 05:20:00|8569.2|8566.2|8568.7|8565.7|8571.7|8568.7|8568.7|8565.7|28
1747113900000|2025-05-13 05:25:00|8568.4|8565.4|8573.4|8570.4|8573.9|8570.9|8567.9|8564.9|22
1747114200000|2025-05-13 05:30:00|8573.7|8570.7|8573.9|8570.9|8576.4|8573.4|8571.7|8568.7|73
1747114500000|2025-05-13 05:35:00|8574.2|8571.2|8575.2|8572.2|8576.9|8573.9|8573.2|8570.2|21
1747114800000|2025-05-13 05:40:00|8574.9|8571.9|8576.2|8573.2|8576.9|8573.9|8574.9|8571.9|3
1747115100000|2025-05-13 05:45:00|8576.4|8573.4|8578.4|8575.4|8578.4|8575.4|8576.4|8573.4|3
1747115400000|2025-05-13 05:50:00|8578.7|8575.7|8580.4|8577.4|8581.4|8578.4|8576.4|8573.4|105
1747115700000|2025-05-13 05:55:00|8580.9|8577.9|8582.2|8579.2|8584.4|8581.4|8580.7|8577.7|43
1747116000000|2025-05-13 06:00:00|8582.4|8579.4|8586.4|8584.4|8592.9|8590.9|8580.9|8578.9|193
1747116300000|2025-05-13 06:05:00|8586.2|8584.2|8582.7|8580.7|8586.2|8584.2|8580.4|8578.4|52
1747116600000|2025-05-13 06:10:00|8582.4|8580.4|8584.2|8582.2|8584.4|8582.4|8579.4|8577.4|85
1747116900000|2025-05-13 06:15:00|8583.9|8581.9|8584.9|8582.9|8586.4|8584.4|8583.2|8581.2|63
1747117200000|2025-05-13 06:20:00|8584.7|8582.7|8586.4|8584.4|8587.2|8585.2|8582.7|8580.7|68
1747117500000|2025-05-13 06:25:00|8586.2|8584.2|8582.4|8580.4|8587.9|8585.9|8582.4|8580.4|80
1747117800000|2025-05-13 06:30:00|8582.7|8580.7|8588.7|8586.7|8589.2|8587.2|8582.7|8580.7|84
1747118100000|2025-05-13 06:35:00|8588.4|8586.4|8588.2|8586.2|8589.4|8587.4|8587.4|8585.4|77
1747118400000|2025-05-13 06:40:00|8587.9|8585.9|8590.4|8588.4|8592.7|8590.7|8587.9|8585.9|113
1747118700000|2025-05-13 06:45:00|8590.9|8588.9|8584.4|8582.4|8591.7|8589.7|8584.4|8582.4|119
1747119000000|2025-05-13 06:50:00|8584.2|8582.2|8583.9|8581.9|8588.4|8586.4|8583.4|8581.4|152
1747119300000|2025-05-13 06:55:00|8584.2|8582.2|8582.4|8580.4|8586.9|8584.9|8576.7|8574.7|346
1747119600000|2025-05-13 07:00:00|8581.9|8580.9|8594.9|8593.9|8600.9|8599.9|8581.9|8580.9|1769
1747119900000|2025-05-13 07:05:00|8595.9|8594.9|8605.7|8604.7|8606.9|8605.9|8592.9|8591.9|726
1747120200000|2025-05-13 07:10:00|8605.4|8604.4|8615.4|8614.4|8617.9|8616.9|8602.9|8601.9|468
1747120500000|2025-05-13 07:15:00|8614.9|8613.9|8618.9|8617.9|8618.9|8617.9|8608.7|8607.7|442
1747120800000|2025-05-13 07:20:00|8618.5|8617.5|8610|8609|8619|8618|8607.8|8606.8|352
1747121100000|2025-05-13 07:25:00|8609.5|8608.5|8605.5|8604.5|8612.5|8611.5|8605.3|8604.3|399
1747121400000|2025-05-13 07:30:00|8605.9|8604.9|8611.9|8610.9|8613.2|8612.2|8603.4|8602.4|452
1747121700000|2025-05-13 07:35:00|8612.2|8611.2|8609.9|8608.9|8612.2|8611.2|8604.7|8603.7|223
1747122000000|2025-05-13 07:40:00|8608.6|8607.6|8613.4|8612.4|8613.4|8612.4|8605.9|8604.9|308
1747122300000|2025-05-13 07:45:00|8613.6|8612.6|8611.1|8610.1|8613.6|8612.6|8609.6|8608.6|210
1747122600000|2025-05-13 07:50:00|8612.2|8611.2|8608.2|8607.2|8612.5|8611.5|8608|8607|164
1747122900000|2025-05-13 07:55:00|8608.5|8607.5|8600.7|8599.7|8608.7|8607.7|8600.7|8599.7|178
1747123200000|2025-05-13 08:00:00|8600.4|8599.4|8603.9|8602.9|8606.2|8605.2|8599.7|8598.7|364
1747123500000|2025-05-13 08:05:00|8603.4|8602.4|8602.2|8601.2|8604.7|8603.7|8596.9|8595.9|203
1747123800000|2025-05-13 08:10:00|8601.8|8600.8|8604|8603|8604|8603|8598|8597|140
1747124100000|2025-05-13 08:15:00|8603.8|8602.8|8604.3|8603.3|8608.3|8607.3|8603.3|8602.3|159
1747124400000|2025-05-13 08:20:00|8604|8603|8607|8606|8608.7|8607.7|8602.7|8601.7|157
1747124700000|2025-05-13 08:25:00|8607.2|8606.2|8606.2|8605.2|8607.7|8606.7|8604.5|8603.5|150
1747125000000|2025-05-13 08:30:00|8606.5|8605.5|8607.2|8606.2|8608.2|8607.2|8603.5|8602.5|141
1747125300000|2025-05-13 08:35:00|8607.5|8606.5|8609|8608|8610.2|8609.2|8606.7|8605.7|104
1747125600000|2025-05-13 08:40:00|8609.3|8608.3|8609.5|8608.5|8610|8609|8604|8603|139
1747125900000|2025-05-13 08:45:00|8609.8|8608.8|8604.8|8603.8|8610.5|8609.5|8603.3|8602.3|203
1747126200000|2025-05-13 08:50:00|8605.5|8604.5|8611.7|8610.7|8612|8611|8605.5|8604.5|160
1747126500000|2025-05-13 08:55:00|8611.5|8610.5|8609.7|8608.7|8612|8611|8607|8606|187
1747126800000|2025-05-13 09:00:00|8610|8609|8612.1|8611.1|8613.6|8612.6|8609.6|8608.6|192
1747127100000|2025-05-13 09:05:00|8612.6|8611.6|8616.6|8615.6|8616.8|8615.8|8612.6|8611.6|165
1747127400000|2025-05-13 09:10:00|8615.8|8614.8|8607|8606|8615.8|8614.8|8607|8606|296
1747127700000|2025-05-13 09:15:00|8607.3|8606.3|8600.5|8599.5|8607.3|8606.3|8598|8597|290
1747128000000|2025-05-13 09:20:00|8601.9|8600.9|8607.2|8606.2|8608.9|8607.9|8601.9|8600.9|198
1747128300000|2025-05-13 09:25:00|8606.9|8605.9|8607.9|8606.9|8607.9|8606.9|8605.9|8604.9|85
1747128600000|2025-05-13 09:30:00|8607.1|8606.1|8604.4|8603.4|8607.1|8606.1|8602.1|8601.1|88
1747128900000|2025-05-13 09:35:00|8604.6|8603.6|8607.4|8606.4|8607.6|8606.6|8604.1|8603.1|150
1747129200000|2025-05-13 09:40:00|8607.3|8606.3|8605.5|8604.5|8607.3|8606.3|8604.5|8603.5|76
1747129500000|2025-05-13 09:45:00|8605.3|8604.3|8606.8|8605.8|8608.3|8607.3|8604.8|8603.8|378
1747129800000|2025-05-13 09:50:00|8606.7|8605.7|8609.2|8608.2|8609.2|8608.2|8605.7|8604.7|192
1747130100000|2025-05-13 09:55:00|8609.4|8608.4|8614.4|8613.4|8614.4|8613.4|8608.7|8607.7|326
1747130400000|2025-05-13 10:00:00|8613.8|8612.8|8612.3|8611.3|8616.6|8615.6|8612.1|8611.1|360
1747130700000|2025-05-13 10:05:00|8612.6|8611.6|8616.8|8615.8|8617.1|8616.1|8611.3|8610.3|288
1747131000000|2025-05-13 10:10:00|8617.2|8616.2|8619.2|8618.2|8619.7|8618.7|8617.2|8616.2|190
1747131300000|2025-05-13 10:15:00|8619.5|8618.5|8617.5|8616.5|8620|8619|8615.5|8614.5|159
1747131600000|2025-05-13 10:20:00|8617.7|8616.7|8619|8618|8621.2|8620.2|8617.5|8616.5|124
1747131900000|2025-05-13 10:25:00|8619.2|8618.2|8617|8616|8621.2|8620.2|8617|8616|153
1747132200000|2025-05-13 10:30:00|8617.5|8616.5|8615.2|8614.2|8619.5|8618.5|8615.2|8614.2|86
1747132500000|2025-05-13 10:35:00|8615.5|8614.5|8615.2|8614.2|8618.7|8617.7|8614.7|8613.7|91
1747132800000|2025-05-13 10:40:00|8615.3|8614.3|8611.8|8610.8|8616.6|8615.6|8610.6|8609.6|270
1747133100000|2025-05-13 10:45:00|8611.6|8610.6|8610.6|8609.6|8613.6|8612.6|8610.6|8609.6|60
1747133400000|2025-05-13 10:50:00|8610.9|8609.9|8607.6|8606.6|8611.4|8610.4|8607.1|8606.1|116
1747133700000|2025-05-13 10:55:00|8607.4|8606.4|8611.6|8610.6|8612.1|8611.1|8603.9|8602.9|576
1747134000000|2025-05-13 11:00:00|8611.7|8610.7|8617.2|8616.2|8617.5|8616.5|8607|8606|327
1747134300000|2025-05-13 11:05:00|8617.7|8616.7|8618.5|8617.5|8619.2|8618.2|8614.2|8613.2|93
1747134600000|2025-05-13 11:10:00|8618.1|8617.1|8618.3|8617.3|8619.1|8618.1|8615.8|8614.8|99
1747134900000|2025-05-13 11:15:00|8618.6|8617.6|8622.1|8621.1|8622.6|8621.6|8618.1|8617.1|120
1747135200000|2025-05-13 11:20:00|8622.3|8621.3|8621.8|8620.8|8624.3|8623.3|8621.6|8620.6|115
1747135500000|2025-05-13 11:25:00|8621.6|8620.6|8618.8|8617.8|8622.8|8621.8|8618.6|8617.6|166
1747135800000|2025-05-13 11:30:00|8619|8618|8619.5|8618.5|8623.3|8622.3|8618|8617|173
1747136100000|2025-05-13 11:35:00|8619.3|8618.3|8619.5|8618.5|8620.3|8619.3|8618|8617|117
1747136400000|2025-05-13 11:40:00|8619.4|8618.4|8615.2|8614.2|8619.7|8618.7|8613.7|8612.7|189
1747136700000|2025-05-13 11:45:00|8615.7|8614.7|8613.9|8612.9|8616.9|8615.9|8613.4|8612.4|156
1747137000000|2025-05-13 11:50:00|8614.2|8613.2|8610.2|8609.2|8614.2|8613.2|8609|8608|162
1747137300000|2025-05-13 11:55:00|8610.7|8609.7|8609.2|8608.2|8613.7|8612.7|8607.2|8606.2|368
1747137600000|2025-05-13 12:00:00|8609.4|8608.4|8607.7|8606.7|8609.4|8608.4|8604.9|8603.9|239
1747137900000|2025-05-13 12:05:00|8607.9|8606.9|8609.9|8608.9|8609.9|8608.9|8601.4|8600.4|414
1747138200000|2025-05-13 12:10:00|8609.5|8608.5|8612|8611|8618.5|8617.5|8609.5|8608.5|509
1747138500000|2025-05-13 12:15:00|8612.3|8611.3|8610.3|8609.3|8612.5|8611.5|8608.8|8607.8|170
1747138800000|2025-05-13 12:20:00|8610|8609|8609.5|8608.5|8611|8610|8607.7|8606.7|210
1747139100000|2025-05-13 12:25:00|8609.2|8608.2|8613.7|8612.7|8614|8613|8609|8608|357
1747139400000|2025-05-13 12:30:00|8614.1|8613.1|8621.6|8620.6|8625.6|8624.6|8613.6|8612.6|889
1747139700000|2025-05-13 12:35:00|8621.9|8620.9|8612.1|8611.1|8622.4|8621.4|8612.1|8611.1|335
1747140000000|2025-05-13 12:40:00|8611.3|8610.3|8605.3|8604.3|8611.6|8610.6|8604.6|8603.6|325
1747140300000|2025-05-13 12:45:00|8605.1|8604.1|8609.1|8608.1|8609.1|8608.1|8603.3|8602.3|300
1747140600000|2025-05-13 12:50:00|8609.9|8608.9|8608.4|8607.4|8610.9|8609.9|8604.6|8603.6|276
1747140900000|2025-05-13 12:55:00|8607.9|8606.9|8606.9|8605.9|8607.9|8606.9|8602.9|8601.9|351
1747141200000|2025-05-13 13:00:00|8607.1|8606.1|8613.1|8612.1|8614.1|8613.1|8606.6|8605.6|612
1747141500000|2025-05-13 13:05:00|8612.8|8611.8|8609.6|8608.6|8617.1|8616.1|8608.8|8607.8|504
1747141800000|2025-05-13 13:10:00|8608.3|8607.3|8610|8609|8610.8|8609.8|8607|8606|209
1747142100000|2025-05-13 13:15:00|8609|8608|8612|8611|8612|8611|8606.8|8605.8|233
1747142400000|2025-05-13 13:20:00|8612.7|8611.7|8609|8608|8614.2|8613.2|8607.7|8606.7|190
1747142700000|2025-05-13 13:25:00|8608.7|8607.7|8611.2|8610.2|8613|8612|8608.2|8607.2|139
1747143000000|2025-05-13 13:30:00|8610.9|8609.9|8603.2|8602.2|8611.7|8610.7|8602.2|8601.2|513
1747143300000|2025-05-13 13:35:00|8603.4|8602.4|8602.4|8601.4|8604.4|8603.4|8598.4|8597.4|537
1747143600000|2025-05-13 13:40:00|8602.5|8601.5|8604.3|8603.3|8605.8|8604.8|8599.5|8598.5|340
1747143900000|2025-05-13 13:45:00|8603.8|8602.8|8605.8|8604.8|8608.3|8607.3|8601|8600|379
1747144200000|2025-05-13 13:50:00|8605.6|8604.6|8605.3|8604.3|8607.6|8606.6|8601.3|8600.3|367
1747144500000|2025-05-13 13:55:00|8605.8|8604.8|8607.1|8606.1|8612.1|8611.1|8605.8|8604.8|249
1747144800000|2025-05-13 14:00:00|8607.7|8606.7|8604.4|8603.4|8609.9|8608.9|8603.2|8602.2|357
1747145100000|2025-05-13 14:05:00|8604.7|8603.7|8599.7|8598.7|8604.7|8603.7|8597.7|8596.7|329
1747145400000|2025-05-13 14:10:00|8600|8599|8606|8605|8606|8605|8598|8597|441
1747145700000|2025-05-13 14:15:00|8606.2|8605.2|8603.5|8602.5|8609.5|8608.5|8603|8602|318
1747146000000|2025-05-13 14:20:00|8603|8602|8595.5|8594.5|8603.7|8602.7|8594.5|8593.5|547
1747146300000|2025-05-13 14:25:00|8595.2|8594.2|8593.2|8592.2|8600|8599|8592.2|8591.2|376
1747146600000|2025-05-13 14:30:00|8594|8593|8599.8|8598.8|8600.5|8599.5|8593.3|8592.3|479
1747146900000|2025-05-13 14:35:00|8600|8599|8600|8599|8602.3|8601.3|8597.8|8596.8|401
1747147200000|2025-05-13 14:40:00|8598.9|8597.9|8597.2|8596.2|8601.2|8600.2|8594.2|8593.2|364
1747147500000|2025-05-13 14:45:00|8597.7|8596.7|8595.4|8594.4|8599.9|8598.9|8593.2|8592.2|329
1747147800000|2025-05-13 14:50:00|8595.5|8594.5|8599.8|8598.8|8600.3|8599.3|8593.8|8592.8|277
1747148100000|2025-05-13 14:55:00|8600|8599|8600.5|8599.5|8601.8|8600.8|8598.3|8597.3|321
1747148400000|2025-05-13 15:00:00|8600.9|8599.9|8601.9|8600.9|8603.4|8602.4|8596.4|8595.4|465
1747148700000|2025-05-13 15:05:00|8601.7|8600.7|8600.2|8599.2|8602.7|8601.7|8597.7|8596.7|425
1747149000000|2025-05-13 15:10:00|8600.3|8599.3|8601.3|8600.3|8603.3|8602.3|8599.3|8598.3|456
1747149300000|2025-05-13 15:15:00|8601.5|8600.5|8602.8|8601.8|8604.5|8603.5|8599.8|8598.8|522
1747149600000|2025-05-13 15:20:00|8602.9|8601.9|8605.9|8604.9|8606.1|8605.1|8602.6|8601.6|576
1747149900000|2025-05-13 15:25:00|8605.4|8604.4|8608.6|8606.6|8609.4|8608.4|8605.4|8604.4|1846
1747150200000|2025-05-13 15:30:00|8608.4|8606.4|8602.4|8600.4|8609.6|8607.6|8599.6|8597.6|5759
1747150500000|2025-05-13 15:35:00|8603.1|8601.1|8601.9|8599.9|8603.9|8601.9|8598.4|8596.4|1442
1747150800000|2025-05-13 15:40:00|8602.1|8600.1|8597.1|8595.1|8602.4|8600.4|8595.4|8593.4|525
1747151100000|2025-05-13 15:45:00|8597.4|8595.4|8593.4|8591.4|8598.9|8596.9|8592.4|8590.4|332
1747151400000|2025-05-13 15:50:00|8592.4|8590.4|8586.6|8584.6|8592.9|8590.9|8586.6|8584.6|392
1747151700000|2025-05-13 15:55:00|8586.4|8584.4|8587.6|8585.6|8588.4|8586.4|8585.4|8583.4|236
1747152000000|2025-05-13 16:00:00|8587.9|8585.9|8587.1|8585.1|8589.6|8587.6|8586.1|8584.1|221
1747152300000|2025-05-13 16:05:00|8587.4|8585.4|8586.4|8584.4|8589.9|8587.9|8584.9|8582.9|126
1747152600000|2025-05-13 16:10:00|8586.1|8584.1|8591.6|8589.6|8591.6|8589.6|8584.1|8582.1|139
1747152900000|2025-05-13 16:15:00|8591.9|8589.9|8588.1|8586.1|8592.9|8590.9|8588.1|8586.1|69
1747153200000|2025-05-13 16:20:00|8587.6|8585.6|8590.6|8588.6|8591.4|8589.4|8587.6|8585.6|53
1747153500000|2025-05-13 16:25:00|8590.9|8588.9|8593.9|8591.9|8595.4|8593.4|8590.9|8588.9|80
1747153800000|2025-05-13 16:30:00|8593.6|8591.6|8592.6|8590.6|8594.9|8592.9|8591.6|8589.6|49
1747154100000|2025-05-13 16:35:00|8592.9|8590.9|8597.1|8595.1|8597.4|8595.4|8592.6|8590.6|83
1747154400000|2025-05-13 16:40:00|8596.9|8594.9|8595.1|8593.1|8597.4|8595.4|8595.1|8593.1|55
1747154700000|2025-05-13 16:45:00|8595.4|8593.4|8595.4|8593.4|8597.4|8595.4|8594.9|8592.9|100
1747155000000|2025-05-13 16:50:00|8595.1|8593.1|8590.4|8588.4|8595.1|8593.1|8589.6|8587.6|221
1747155300000|2025-05-13 16:55:00|8590.9|8588.9|8590.6|8588.6|8593.4|8591.4|8589.9|8587.9|121
1747155600000|2025-05-13 17:00:00|8590.9|8588.9|8589.1|8587.1|8592.1|8590.1|8588.6|8586.6|125
1747155900000|2025-05-13 17:05:00|8589.4|8587.4|8590.4|8588.4|8592.9|8590.9|8589.1|8587.1|106
1747156200000|2025-05-13 17:10:00|8590.9|8588.9|8591.4|8589.4|8591.9|8589.9|8588.9|8586.9|117
1747156500000|2025-05-13 17:15:00|8591.1|8589.1|8594.6|8592.6|8595.1|8593.1|8590.9|8588.9|64
1747156800000|2025-05-13 17:20:00|8594.4|8592.4|8597.4|8595.4|8597.9|8595.9|8593.9|8591.9|69
1747157100000|2025-05-13 17:25:00|8597.1|8595.1|8597.9|8595.9|8598.4|8596.4|8596.6|8594.6|78
1747157400000|2025-05-13 17:30:00|8597.6|8595.6|8601.9|8599.9|8602.6|8600.6|8597.4|8595.4|88
1747157700000|2025-05-13 17:35:00|8601.6|8599.6|8599.1|8597.1|8602.6|8600.6|8597.9|8595.9|73
1747158000000|2025-05-13 17:40:00|8598.9|8596.9|8596.9|8594.9|8599.6|8597.6|8596.9|8594.9|61
1747158300000|2025-05-13 17:45:00|8596.6|8594.6|8594.1|8592.1|8597.9|8595.9|8593.9|8591.9|172
1747158600000|2025-05-13 17:50:00|8593.9|8591.9|8592.1|8590.1|8594.9|8592.9|8591.1|8589.1|116
1747158900000|2025-05-13 17:55:00|8591.9|8589.9|8590.1|8588.1|8593.4|8591.4|8589.6|8587.6|62
1747159200000|2025-05-13 18:00:00|8589.9|8587.9|8594.1|8592.1|8594.6|8592.6|8588.6|8586.6|144
1747159500000|2025-05-13 18:05:00|8593.9|8591.9|8592.1|8590.1|8595.4|8593.4|8591.6|8589.6|65
1747159800000|2025-05-13 18:10:00|8592.4|8590.4|8600.1|8598.1|8600.6|8598.6|8592.4|8590.4|160
1747160100000|2025-05-13 18:15:00|8599.9|8597.9|8598.1|8596.1|8599.9|8597.9|8596.1|8594.1|63
1747160400000|2025-05-13 18:20:00|8598.6|8596.6|8594.9|8592.9|8599.4|8597.4|8594.4|8592.4|47
1747160700000|2025-05-13 18:25:00|8594.6|8592.6|8593.9|8591.9|8596.1|8594.1|8593.9|8591.9|43
1747161000000|2025-05-13 18:30:00|8594.1|8592.1|8593.6|8591.6|8595.4|8593.4|8593.6|8591.6|38
1747161300000|2025-05-13 18:35:00|8593.1|8591.1|8595.1|8593.1|8595.4|8593.4|8592.9|8590.9|36
1747161600000|2025-05-13 18:40:00|8594.9|8592.9|8594.1|8592.1|8595.6|8593.6|8593.1|8591.1|48
1747161900000|2025-05-13 18:45:00|8593.6|8591.6|8594.1|8592.1|8594.9|8592.9|8592.9|8590.9|50
1747162200000|2025-05-13 18:50:00|8593.9|8591.9|8597.6|8595.6|8597.9|8595.9|8593.1|8591.1|53
1747162500000|2025-05-13 18:55:00|8597.4|8595.4|8602.4|8600.4|8602.9|8600.9|8596.6|8594.6|70
1747162800000|2025-05-13 19:00:00|8602.1|8600.1|8599.6|8597.6|8602.4|8600.4|8599.6|8597.6|63
1747163100000|2025-05-13 19:05:00|8599.9|8597.9|8599.1|8597.1|8601.4|8599.4|8599.1|8597.1|38
1747163400000|2025-05-13 19:10:00|8599.4|8597.4|8602.4|8600.4|8602.4|8600.4|8599.4|8597.4|30
1747163700000|2025-05-13 19:15:00|8601.9|8599.9|8602.4|8600.4|8604.1|8602.1|8601.6|8599.6|65
1747164000000|2025-05-13 19:20:00|8602.6|8600.6|8602.4|8600.4|8603.9|8601.9|8601.4|8599.4|47
1747164300000|2025-05-13 19:25:00|8602.9|8600.9|8603.9|8601.9|8604.9|8602.9|8602.1|8600.1|51
1747164600000|2025-05-13 19:30:00|8603.6|8601.6|8605.4|8603.4|8605.4|8603.4|8602.6|8600.6|146
1747164900000|2025-05-13 19:35:00|8604.9|8602.9|8605.6|8603.6|8606.9|8604.9|8604.1|8602.1|123
1747165200000|2025-05-13 19:40:00|8605.4|8603.4|8600.1|8598.1|8605.6|8603.6|8598.9|8596.9|411
1747165500000|2025-05-13 19:45:00|8599.9|8597.9|8596.1|8594.1|8599.9|8597.9|8595.4|8593.4|322
1747165800000|2025-05-13 19:50:00|8596.9|8594.9|8594.6|8592.6|8600.1|8598.1|8592.4|8590.4|902
1747166100000|2025-05-13 19:55:00|8595.1|8593.1|8587.2|8583.2|8596.1|8594.1|8586.8|8582.8|985
1747166400000|2025-05-13 20:00:00|8587.5|8583.5|8588.2|8584.2|8588.9|8584.9|8583.8|8579.8|0
1747166700000|2025-05-13 20:05:00|8588.3|8584.3|8585.3|8581.3|8588.9|8584.9|8585.3|8581.3|0
1747167000000|2025-05-13 20:10:00|8585.4|8581.4|8588.1|8584.1|8588.1|8584.1|8585|8581|0
1747167300000|2025-05-13 20:15:00|8588|8584|8586.4|8582.4|8588.1|8584.1|8585.7|8581.7|0
1747167600000|2025-05-13 20:20:00|8586.5|8582.5|8585.1|8581.1|8586.9|8582.9|8584.6|8580.6|0
1747167900000|2025-05-13 20:25:00|8585.2|8581.2|8585.5|8581.5|8587.5|8583.5|8585.1|8581.1|0
1747168200000|2025-05-13 20:30:00|8585.3|8581.3|8587|8583|8587.2|8583.2|8585.3|8581.3|0
1747168500000|2025-05-13 20:35:00|8586.9|8582.9|8587.9|8583.9|8588.2|8584.2|8586.4|8582.4|0
1747168800000|2025-05-13 20:40:00|8587.8|8583.8|8586|8582|8588|8584|8585.7|8581.7|0
1747169100000|2025-05-13 20:45:00|8585.9|8581.9|8586.8|8582.8|8587.3|8583.3|8585.8|8581.8|0
1747169400000|2025-05-13 20:50:00|8586.7|8582.7|8587.6|8583.6|8587.6|8583.6|8586.6|8582.6|0
1747169700000|2025-05-13 20:55:00|8587.5|8583.5|8587.2|8583.2|8587.5|8583.5|8586.1|8582.1|0
1747170000000|2025-05-13 21:00:00|8587.1|8583.1|8586.9|8582.9|8587.2|8583.2|8586.6|8582.6|0
1747170300000|2025-05-13 21:05:00|8586.8|8582.8|8586.9|8582.9|8587|8583|8586.5|8582.5|0
1747170600000|2025-05-13 21:10:00|8586.8|8582.8|8587.2|8583.2|8587.2|8583.2|8586.6|8582.6|0
1747170900000|2025-05-13 21:15:00|8587.4|8583.4|8586|8582|8588.1|8584.1|8585.9|8581.9|0
1747171200000|2025-05-13 21:20:00|8585.9|8581.9|8586.3|8582.3|8586.9|8582.9|8585.8|8581.8|0
1747171500000|2025-05-13 21:25:00|8586.2|8582.2|8586.7|8582.7|8586.7|8582.7|8585.8|8581.8|0
1747171800000|2025-05-13 21:30:00|8586.8|8582.8|8587.8|8583.8|8587.8|8583.8|8586.6|8582.6|0
1747172100000|2025-05-13 21:35:00|8587.9|8583.9|8592.7|8588.7|8592.7|8588.7|8587.4|8583.4|0
1747172400000|2025-05-13 21:40:00|8592.6|8588.6|8592.4|8588.4|8592.6|8588.6|8592.3|8588.3|0
1747172700000|2025-05-13 21:45:00|8592.6|8588.6|8593.4|8589.4|8593.4|8589.4|8592.5|8588.5|0
1747173000000|2025-05-13 21:50:00|8593.3|8589.3|8593.6|8589.6|8593.7|8589.7|8593.3|8589.3|0
1747173300000|2025-05-13 21:55:00|8593.7|8589.7|8593.7|8589.7|8594.5|8590.5|8593.7|8589.7|0
1747173600000|2025-05-13 22:00:00|8593.6|8589.6|8593.4|8589.4|8595.7|8591.7|8592.5|8588.5|0
1747173900000|2025-05-13 22:05:00|8593.3|8589.3|8594.3|8590.3|8594.4|8590.4|8592.5|8588.5|0
1747174200000|2025-05-13 22:10:00|8594.4|8590.4|8595.4|8591.4|8596.1|8592.1|8593.8|8589.8|0
1747174500000|2025-05-13 22:15:00|8595.3|8591.3|8599|8595|8599.5|8595.5|8594.7|8590.7|0
1747174800000|2025-05-13 22:20:00|8598.9|8594.9|8598.2|8594.2|8599.2|8595.2|8597.9|8593.9|0
1747175100000|2025-05-13 22:25:00|8598.3|8594.3|8595.1|8591.1|8599|8595|8594.7|8590.7|0
1747175400000|2025-05-13 22:30:00|8595.2|8591.2|8594|8590|8595.2|8591.2|8594|8590|0
1747175700000|2025-05-13 22:35:00|8594.1|8590.1|8594|8590|8594.5|8590.5|8593.8|8589.8|0
1747176000000|2025-05-13 22:40:00|8594.1|8590.1|8594.6|8590.6|8594.9|8590.9|8594.1|8590.1|0
1747176300000|2025-05-13 22:45:00|8594.7|8590.7|8595.6|8591.6|8595.7|8591.7|8594.6|8590.6|0
1747176600000|2025-05-13 22:50:00|8595.7|8591.7|8594.6|8590.6|8595.9|8591.9|8594.6|8590.6|0
1747176900000|2025-05-13 22:55:00|8594.5|8590.5|8594.2|8590.2|8595.3|8591.3|8594|8590|0
1747177200000|2025-05-13 23:00:00|8594.1|8590.1|8593.8|8589.8|8595.5|8591.5|8593.8|8589.8|0
1747177500000|2025-05-13 23:05:00|8593.7|8589.7|8595.7|8591.7|8595.8|8591.8|8592.3|8588.3|0
1747177800000|2025-05-13 23:10:00|8595.6|8591.6|8596.1|8592.1|8596.1|8592.1|8594.5|8590.5|0
1747178100000|2025-05-13 23:15:00|8596|8592|8594.8|8590.8|8596.1|8592.1|8594.1|8590.1|0
1747178400000|2025-05-13 23:20:00|8594.7|8590.7|8595.3|8591.3|8595.3|8591.3|8594.6|8590.6|0
1747178700000|2025-05-13 23:25:00|8595.2|8591.2|8594.3|8590.3|8595.3|8591.3|8594.1|8590.1|0
1747179000000|2025-05-13 23:30:00|8594.2|8590.2|8595|8591|8595.2|8591.2|8594.1|8590.1|0
1747179300000|2025-05-13 23:35:00|8595.1|8591.1|8598.8|8594.8|8599.3|8595.3|8595|8591|0
1747179600000|2025-05-13 23:40:00|8598.7|8594.7|8598|8594|8598.8|8594.8|8597.7|8593.7|0
1747179900000|2025-05-13 23:45:00|8597.9|8593.9|8598.4|8594.4|8599.1|8595.1|8597.5|8593.5|0
1747180200000|2025-05-13 23:50:00|8598.5|8594.5|8598.4|8594.4|8598.8|8594.8|8597.8|8593.8|0
1747180500000|2025-05-13 23:55:00|8598.5|8594.5|8595.9|8591.9|8599.4|8595.4|8595.7|8591.7|0
1747180800000|2025-05-14 00:00:00|8595.8|8591.8|8579.1|8576.1|8596.1|8593.1|8578.1|8575.1|67
1747181100000|2025-05-14 00:05:00|8578.9|8575.9|8580.4|8577.4|8581.1|8578.1|8578.6|8575.6|5
1747181400000|2025-05-14 00:10:00|8580.1|8577.1|8576.1|8573.1|8581.6|8578.6|8575.4|8572.4|9
1747181700000|2025-05-14 00:15:00|8576.4|8573.4|8578.4|8575.4|8581.4|8578.4|8576.1|8573.1|29
1747182000000|2025-05-14 00:20:00|8578.6|8575.6|8576.9|8573.9|8579.9|8576.9|8576.9|8573.9|12
1747182300000|2025-05-14 00:25:00|8576.4|8573.4|8579.4|8576.4|8579.4|8576.4|8576.1|8573.1|8
1747182600000|2025-05-14 00:30:00|8579.6|8576.6|8579.6|8576.6|8580.1|8577.1|8577.9|8574.9|25
1747182900000|2025-05-14 00:35:00|8579.1|8576.1|8581.4|8578.4|8581.6|8578.6|8578.9|8575.9|5
1747183200000|2025-05-14 00:40:00|8581.6|8578.6|8580.4|8577.4|8581.6|8578.6|8580.1|8577.1|2
1747183500000|2025-05-14 00:45:00|8580.9|8577.9|8580.6|8577.6|8581.6|8578.6|8579.9|8576.9|11
1747183800000|2025-05-14 00:50:00|8580.1|8577.1|8577.1|8574.1|8580.6|8577.6|8576.6|8573.6|16
1747184100000|2025-05-14 00:55:00|8576.9|8573.9|8575.1|8572.1|8578.1|8575.1|8574.9|8571.9|17
1747184400000|2025-05-14 01:00:00|8574.6|8571.6|8571.4|8568.4|8575.1|8572.1|8570.9|8567.9|41
1747184700000|2025-05-14 01:05:00|8571.6|8568.6|8571.6|8568.6|8572.9|8569.9|8570.9|8567.9|32
1747185000000|2025-05-14 01:10:00|8571.4|8568.4|8570.6|8567.6|8571.4|8568.4|8568.1|8565.1|22
1747185300000|2025-05-14 01:15:00|8570.4|8567.4|8572.4|8569.4|8572.9|8569.9|8570.1|8567.1|52
1747185600000|2025-05-14 01:20:00|8572.1|8569.1|8572.4|8569.4|8573.1|8570.1|8571.6|8568.6|21
1747185900000|2025-05-14 01:25:00|8572.1|8569.1|8575.1|8572.1|8575.1|8572.1|8572.1|8569.1|10
1747186200000|2025-05-14 01:30:00|8574.4|8571.4|8574.4|8571.4|8576.6|8573.6|8573.1|8570.1|44
1747186500000|2025-05-14 01:35:00|8574.1|8571.1|8574.1|8571.1|8574.9|8571.9|8573.4|8570.4|8
1747186800000|2025-05-14 01:40:00|8573.9|8570.9|8576.1|8573.1|8578.1|8575.1|8572.9|8569.9|28
1747187100000|2025-05-14 01:45:00|8575.9|8572.9|8573.4|8570.4|8576.1|8573.1|8573.4|8570.4|3
1747187400000|2025-05-14 01:50:00|8573.6|8570.6|8573.6|8570.6|8574.6|8571.6|8573.4|8570.4|8
1747187700000|2025-05-14 01:55:00|8573.9|8570.9|8573.6|8570.6|8574.6|8571.6|8572.9|8569.9|13
1747188000000|2025-05-14 02:00:00|8573.9|8570.9|8570.4|8567.4|8574.1|8571.1|8570.1|8567.1|8
1747188300000|2025-05-14 02:05:00|8570.1|8567.1|8569.6|8566.6|8571.1|8568.1|8569.1|8566.1|4
1747188600000|2025-05-14 02:10:00|8569.4|8566.4|8572.4|8569.4|8572.4|8569.4|8568.4|8565.4|41
1747188900000|2025-05-14 02:15:00|8572.1|8569.1|8572.9|8569.9|8572.9|8569.9|8572.1|8569.1|2
1747189200000|2025-05-14 02:20:00|8573.1|8570.1|8573.6|8570.6|8573.6|8570.6|8572.6|8569.6|8
1747189500000|2025-05-14 02:25:00|8573.4|8570.4|8571.4|8568.4|8574.1|8571.1|8571.4|8568.4|6
1747189800000|2025-05-14 02:30:00|8571.6|8568.6|8571.4|8568.4|8571.6|8568.6|8570.1|8567.1|6
1747190100000|2025-05-14 02:35:00|8571.1|8568.1|8572.1|8569.1|8572.1|8569.1|8570.6|8567.6|3
1747190400000|2025-05-14 02:40:00|8571.9|8568.9|8575.9|8572.9|8575.9|8572.9|8571.9|8568.9|44
1747190700000|2025-05-14 02:45:00|8575.6|8572.6|8573.1|8570.1|8576.1|8573.1|8572.1|8569.1|18
1747191000000|2025-05-14 02:50:00|8573.6|8570.6|8574.4|8571.4|8575.1|8572.1|8573.4|8570.4|5
1747191300000|2025-05-14 02:55:00|8573.9|8570.9|8574.6|8571.6|8574.9|8571.9|8573.9|8570.9|1
1747191600000|2025-05-14 03:00:00|8574.1|8571.1|8576.1|8573.1|8576.6|8573.6|8573.9|8570.9|29
1747191900000|2025-05-14 03:05:00|8576.4|8573.4|8578.1|8575.1|8580.4|8577.4|8574.6|8571.6|23
1747192200000|2025-05-14 03:10:00|8577.9|8574.9|8577.1|8574.1|8578.1|8575.1|8576.9|8573.9|0
1747192500000|2025-05-14 03:15:00|8576.9|8573.9|8576.4|8573.4|8577.1|8574.1|8575.6|8572.6|0
1747192800000|2025-05-14 03:20:00|8576.6|8573.6|8576.6|8573.6|8576.6|8573.6|8576.1|8573.1|1
1747193100000|2025-05-14 03:25:00|8576.4|8573.4|8576.9|8573.9|8576.9|8573.9|8576.1|8573.1|0
1747193400000|2025-05-14 03:30:00|8576.6|8573.6|8579.1|8576.1|8579.4|8576.4|8576.4|8573.4|12
1747193700000|2025-05-14 03:35:00|8578.4|8575.4|8580.1|8577.1|8580.9|8577.9|8578.4|8575.4|3
1747194000000|2025-05-14 03:40:00|8579.6|8576.6|8580.1|8577.1|8580.1|8577.1|8579.6|8576.6|0
1747194300000|2025-05-14 03:45:00|8579.9|8576.9|8579.1|8576.1|8579.9|8576.9|8578.4|8575.4|3
1747194600000|2025-05-14 03:50:00|8578.6|8575.6|8578.4|8575.4|8579.4|8576.4|8578.4|8575.4|0
1747194900000|2025-05-14 03:55:00|8579.9|8576.9|8580.6|8577.6|8580.6|8577.6|8579.6|8576.6|4
1747195200000|2025-05-14 04:00:00|8580.4|8577.4|8578.4|8575.4|8580.9|8577.9|8578.4|8575.4|4
1747195500000|2025-05-14 04:05:00|8578.1|8575.1|8578.1|8575.1|8579.1|8576.1|8577.6|8574.6|6
1747195800000|2025-05-14 04:10:00|8577.9|8574.9|8579.9|8576.9|8579.9|8576.9|8577.6|8574.6|1
1747196100000|2025-05-14 04:15:00|8579.6|8576.6|8579.9|8576.9|8579.9|8576.9|8579.4|8576.4|0
1747196400000|2025-05-14 04:20:00|8579.6|8576.6|8584.4|8581.4|8585.4|8582.4|8579.6|8576.6|16
1747196700000|2025-05-14 04:25:00|8583.9|8580.9|8585.1|8582.1|8585.1|8582.1|8583.1|8580.1|0
1747197000000|2025-05-14 04:30:00|8584.9|8581.9|8586.6|8583.6|8586.6|8583.6|8584.4|8581.4|0
1747197300000|2025-05-14 04:35:00|8586.4|8583.4|8587.1|8584.1|8587.1|8584.1|8585.6|8582.6|2
1747197600000|2025-05-14 04:40:00|8586.9|8583.9|8587.6|8584.6|8587.9|8584.9|8586.1|8583.1|5
1747197900000|2025-05-14 04:45:00|8587.4|8584.4|8585.9|8582.9|8587.4|8584.4|8585.9|8582.9|3
1747198200000|2025-05-14 04:50:00|8585.6|8582.6|8585.9|8582.9|8586.6|8583.6|8585.4|8582.4|2
1747198500000|2025-05-14 04:55:00|8585.6|8582.6|8584.9|8581.9|8585.9|8582.9|8584.6|8581.6|0
1747198800000|2025-05-14 05:00:00|8585.1|8582.1|8586.9|8583.9|8586.9|8583.9|8583.6|8580.6|15
1747199100000|2025-05-14 05:05:00|8586.6|8583.6|8586.1|8583.1|8586.6|8583.6|8584.6|8581.6|10
1747199400000|2025-05-14 05:10:00|8585.9|8582.9|8588.6|8585.6|8588.9|8585.9|8585.1|8582.1|9
1747199700000|2025-05-14 05:15:00|8588.4|8585.4|8589.6|8586.6|8591.6|8588.6|8588.4|8585.4|27
1747200000000|2025-05-14 05:20:00|8589.4|8586.4|8586.9|8583.9|8589.6|8586.6|8586.9|8583.9|0
1747200300000|2025-05-14 05:25:00|8586.6|8583.6|8585.6|8582.6|8586.6|8583.6|8584.9|8581.9|0
1747200600000|2025-05-14 05:30:00|8585.4|8582.4|8586.4|8583.4|8586.6|8583.6|8585.4|8582.4|3
1747200900000|2025-05-14 05:35:00|8586.6|8583.6|8587.1|8584.1|8587.1|8584.1|8586.1|8583.1|5
1747201200000|2025-05-14 05:40:00|8586.9|8583.9|8586.6|8583.6|8587.1|8584.1|8586.6|8583.6|0
1747201500000|2025-05-14 05:45:00|8586.9|8583.9|8587.4|8584.4|8587.4|8584.4|8586.6|8583.6|2
1747201800000|2025-05-14 05:50:00|8587.9|8584.9|8587.4|8584.4|8588.6|8585.6|8586.6|8583.6|21
1747202100000|2025-05-14 05:55:00|8587.9|8584.9|8586.9|8583.9|8588.9|8585.9|8586.9|8583.9|4
1747202400000|2025-05-14 06:00:00|8586.6|8583.6|8583.6|8581.6|8586.9|8584.4|8581.6|8579.6|117
1747202700000|2025-05-14 06:05:00|8583.1|8581.1|8584.4|8582.4|8585.4|8583.4|8581.9|8579.9|60
1747203000000|2025-05-14 06:10:00|8584.1|8582.1|8582.4|8580.4|8584.4|8582.4|8582.1|8580.1|40
1747203300000|2025-05-14 06:15:00|8582.6|8580.6|8583.1|8581.1|8584.6|8582.6|8582.1|8580.1|32
1747203600000|2025-05-14 06:20:00|8582.6|8580.6|8584.1|8582.1|8584.6|8582.6|8581.6|8579.6|41
1747203900000|2025-05-14 06:25:00|8583.6|8581.6|8586.1|8584.1|8587.6|8585.6|8582.6|8580.6|21
1747204200000|2025-05-14 06:30:00|8585.6|8583.6|8585.4|8583.4|8586.6|8584.6|8584.1|8582.1|36
1747204500000|2025-05-14 06:35:00|8585.1|8583.1|8579.6|8577.6|8585.9|8583.9|8579.6|8577.6|31
1747204800000|2025-05-14 06:40:00|8579.4|8577.4|8581.6|8579.6|8581.9|8579.9|8578.6|8576.6|95
1747205100000|2025-05-14 06:45:00|8581.4|8579.4|8580.1|8578.1|8581.6|8579.6|8579.1|8577.1|38
1747205400000|2025-05-14 06:50:00|8579.9|8577.9|8580.6|8578.6|8581.1|8579.1|8578.6|8576.6|56
1747205700000|2025-05-14 06:55:00|8579.9|8577.9|8586.6|8584.6|8588.1|8586.1|8578.6|8576.6|160
1747206000000|2025-05-14 07:00:00|8586.1|8585.1|8594.9|8593.9|8596.9|8595.9|8584.9|8583.9|1698
1747206300000|2025-05-14 07:05:00|8594.6|8593.6|8606.6|8605.6|8607.1|8606.1|8591.4|8590.4|651
1747206600000|2025-05-14 07:10:00|8606.4|8605.4|8609.6|8608.6|8612.4|8611.4|8605.9|8604.9|445
1747206900000|2025-05-14 07:15:00|8610.1|8609.1|8607.1|8606.1|8610.6|8609.6|8604.1|8603.1|393
1747207200000|2025-05-14 07:20:00|8607.7|8606.7|8601.7|8600.7|8607.7|8606.7|8601.5|8600.5|316
1747207500000|2025-05-14 07:25:00|8601.5|8600.5|8597|8596|8604.2|8603.2|8596|8595|360
1747207800000|2025-05-14 07:30:00|8597.3|8596.3|8600.5|8599.5|8602.8|8601.8|8596|8595|354
1747208100000|2025-05-14 07:35:00|8600.8|8599.8|8607.8|8606.8|8611.8|8610.8|8600.3|8599.3|389
1747208400000|2025-05-14 07:40:00|8606.3|8605.3|8604|8603|8609|8608|8603.3|8602.3|255
1747208700000|2025-05-14 07:45:00|8604.3|8603.3|8601.3|8600.3|8605.5|8604.5|8600.8|8599.8|220
1747209000000|2025-05-14 07:50:00|8601.8|8600.8|8604.5|8603.5|8605.5|8604.5|8600.8|8599.8|263
1747209300000|2025-05-14 07:55:00|8604.8|8603.8|8607.5|8606.5|8611.3|8610.3|8604.8|8603.8|205
1747209600000|2025-05-14 08:00:00|8607|8606|8606.5|8605.5|8608.5|8607.5|8601|8600|497
1747209900000|2025-05-14 08:05:00|8606.8|8605.8|8609|8608|8611|8610|8605.5|8604.5|332
1747210200000|2025-05-14 08:10:00|8609.2|8608.2|8613.7|8612.7|8616.2|8615.2|8608.2|8607.2|333
1747210500000|2025-05-14 08:15:00|8613.2|8612.2|8612.5|8611.5|8615.2|8614.2|8610.7|8609.7|245
1747210800000|2025-05-14 08:20:00|8612.4|8611.4|8610.1|8609.1|8615.4|8614.4|8609.1|8608.1|293
1747211100000|2025-05-14 08:25:00|8609.6|8608.6|8611.9|8610.9|8612.4|8611.4|8607.1|8606.1|185
1747211400000|2025-05-14 08:30:00|8612.2|8611.2|8602.2|8601.2|8612.2|8611.2|8600.7|8599.7|482
1747211700000|2025-05-14 08:35:00|8602.4|8601.4|8599.2|8598.2|8605.2|8604.2|8598.2|8597.2|436
1747212000000|2025-05-14 08:40:00|8599.8|8598.8|8599.5|8598.5|8601|8600|8596.3|8595.3|178
1747212300000|2025-05-14 08:45:00|8600|8599|8595|8594|8600.3|8599.3|8592.5|8591.5|176
1747212600000|2025-05-14 08:50:00|8594.6|8593.6|8595.6|8594.6|8599.6|8598.6|8594.4|8593.4|153
1747212900000|2025-05-14 08:55:00|8595.9|8594.9|8590.6|8589.6|8596.1|8595.1|8589.6|8588.6|225
1747213200000|2025-05-14 09:00:00|8590.8|8589.8|8580.3|8579.3|8592.3|8591.3|8580.1|8579.1|334
1747213500000|2025-05-14 09:05:00|8579.8|8578.8|8566.8|8565.8|8581.1|8580.1|8566.8|8565.8|302
1747213800000|2025-05-14 09:10:00|8567.1|8566.1|8578.1|8577.1|8578.6|8577.6|8566.9|8565.9|577
1747214100000|2025-05-14 09:15:00|8577.9|8576.9|8580.9|8579.9|8583.6|8582.6|8577.4|8576.4|319
1747214400000|2025-05-14 09:20:00|8579.5|8578.5|8581.2|8580.2|8581.7|8580.7|8577.2|8576.2|282
1747214700000|2025-05-14 09:25:00|8581.7|8580.7|8582.7|8581.7|8588.2|8587.2|8577.2|8576.2|397
1747215000000|2025-05-14 09:30:00|8583.1|8582.1|8585.1|8584.1|8588.6|8587.6|8583.1|8582.1|243
1747215300000|2025-05-14 09:35:00|8585.4|8584.4|8584.9|8583.9|8589.1|8588.1|8584.4|8583.4|311
1747215600000|2025-05-14 09:40:00|8585.1|8584.1|8589.3|8588.3|8590.8|8589.8|8584.8|8583.8|225
1747215900000|2025-05-14 09:45:00|8589.6|8588.6|8593.3|8592.3|8593.8|8592.8|8589.1|8588.1|187
1747216200000|2025-05-14 09:50:00|8592.8|8591.8|8596.3|8595.3|8596.6|8595.6|8592.8|8591.8|148
1747216500000|2025-05-14 09:55:00|8596.6|8595.6|8596.6|8595.6|8599.1|8598.1|8596.3|8595.3|210
1747216800000|2025-05-14 10:00:00|8596.8|8595.8|8598.8|8597.8|8600.3|8599.3|8596.3|8595.3|187
1747217100000|2025-05-14 10:05:00|8599.1|8598.1|8598.8|8597.8|8601.1|8600.1|8596.3|8595.3|251
1747217400000|2025-05-14 10:10:00|8599.4|8598.4|8601.2|8600.2|8602.2|8601.2|8598.9|8597.9|189
1747217700000|2025-05-14 10:15:00|8600.7|8599.7|8600.2|8599.2|8601.7|8600.7|8598.7|8597.7|165
1747218000000|2025-05-14 10:20:00|8600|8599|8601.2|8600.2|8605|8604|8600|8599|183
1747218300000|2025-05-14 10:25:00|8601.5|8600.5|8600.2|8599.2|8602|8601|8598.2|8597.2|139
1747218600000|2025-05-14 10:30:00|8600.8|8599.8|8604.1|8603.1|8606.3|8605.3|8599.3|8598.3|336
1747218900000|2025-05-14 10:35:00|8604.8|8603.8|8603.1|8602.1|8605.3|8604.3|8600.6|8599.6|142
1747219200000|2025-05-14 10:40:00|8602.8|8601.8|8605.5|8604.5|8605.8|8604.8|8602.8|8601.8|73
1747219500000|2025-05-14 10:45:00|8605.8|8604.8|8606.5|8605.5|8608.3|8607.3|8604.5|8603.5|93
1747219800000|2025-05-14 10:50:00|8606.1|8605.1|8606.9|8605.9|8608.9|8607.9|8605.9|8604.9|83
1747220100000|2025-05-14 10:55:00|8607.6|8606.6|8605.4|8604.4|8610.1|8609.1|8604.9|8603.9|235
1747220400000|2025-05-14 11:00:00|8605.3|8604.3|8609|8608|8611.3|8610.3|8605.3|8604.3|276
1747220700000|2025-05-14 11:05:00|8608.8|8607.8|8607.8|8606.8|8610.3|8609.3|8607.5|8606.5|218
1747221000000|2025-05-14 11:10:00|8608.1|8607.1|8608.8|8607.8|8610.1|8609.1|8607.6|8606.6|162
1747221300000|2025-05-14 11:15:00|8608.6|8607.6|8609.3|8608.3|8612.8|8611.8|8608.3|8607.3|168
1747221600000|2025-05-14 11:20:00|8608.6|8607.6|8603.1|8602.1|8609.4|8608.4|8602.9|8601.9|231
1747221900000|2025-05-14 11:25:00|8603.6|8602.6|8603.4|8602.4|8604.4|8603.4|8601.9|8600.9|187
1747222200000|2025-05-14 11:30:00|8604.4|8603.4|8609.9|8608.9|8611.4|8610.4|8604.4|8603.4|536
1747222500000|2025-05-14 11:35:00|8610.1|8609.1|8607.6|8606.6|8612.4|8611.4|8607.6|8606.6|253
1747222800000|2025-05-14 11:40:00|8606.6|8605.6|8605.4|8604.4|8607.1|8606.1|8603.6|8602.6|308
1747223100000|2025-05-14 11:45:00|8605.6|8604.6|8603.1|8602.1|8606.6|8605.6|8602.6|8601.6|110
1747223400000|2025-05-14 11:50:00|8604.3|8603.3|8602.8|8601.8|8604.6|8603.6|8602.6|8601.6|157
1747223700000|2025-05-14 11:55:00|8602.6|8601.6|8602.8|8601.8|8604.3|8603.3|8600.3|8599.3|191
1747224000000|2025-05-14 12:00:00|8602.4|8601.4|8604.4|8603.4|8605.7|8604.7|8599.9|8598.9|184
1747224300000|2025-05-14 12:05:00|8603.9|8602.9|8607.7|8606.7|8609.7|8608.7|8603.9|8602.9|168
1747224600000|2025-05-14 12:10:00|8607|8606|8609|8608|8611.2|8610.2|8607|8606|123
1747224900000|2025-05-14 12:15:00|8608.5|8607.5|8607.2|8606.2|8609.2|8608.2|8605|8604|205
1747225200000|2025-05-14 12:20:00|8606.7|8605.7|8605.7|8604.7|8608.5|8607.5|8605|8604|179
1747225500000|2025-05-14 12:25:00|8606|8605|8607|8606|8607.7|8606.7|8605.7|8604.7|212
1747225800000|2025-05-14 12:30:00|8606.8|8605.8|8608.5|8607.5|8609.8|8608.8|8604|8603|218
1747226100000|2025-05-14 12:35:00|8608.3|8607.3|8611.3|8610.3|8611.5|8610.5|8606.3|8605.3|141
1747226400000|2025-05-14 12:40:00|8611.7|8610.7|8613.9|8612.9|8615.2|8614.2|8609.4|8608.4|275
1747226700000|2025-05-14 12:45:00|8614.2|8613.2|8612.4|8611.4|8617.7|8616.7|8611.4|8610.4|229
1747227000000|2025-05-14 12:50:00|8612.5|8611.5|8610|8609|8613.8|8612.8|8608.3|8607.3|202
1747227300000|2025-05-14 12:55:00|8609.8|8608.8|8609|8608|8611.3|8610.3|8608.3|8607.3|129
1747227600000|2025-05-14 13:00:00|8609.4|8608.4|8598.2|8597.2|8609.7|8608.7|8598.2|8597.2|619
1747227900000|2025-05-14 13:05:00|8598.4|8597.4|8596.2|8595.2|8602.2|8601.2|8592.7|8591.7|541
1747228200000|2025-05-14 13:10:00|8597.4|8596.4|8596.4|8595.4|8599.9|8598.9|8594.1|8593.1|398
1747228500000|2025-05-14 13:15:00|8596.1|8595.1|8599.6|8598.6|8600.9|8599.9|8596.1|8595.1|471
1747228800000|2025-05-14 13:20:00|8598.4|8597.4|8597.7|8596.7|8598.9|8597.9|8595.9|8594.9|381
1747229100000|2025-05-14 13:25:00|8597.4|8596.4|8597.4|8596.4|8599.7|8598.7|8595.2|8594.2|323
1747229400000|2025-05-14 13:30:00|8597|8596|8585.3|8584.3|8597|8596|8582.8|8581.8|726
1747229700000|2025-05-14 13:35:00|8585.8|8584.8|8578.3|8577.3|8586.3|8585.3|8577|8576|588
1747230000000|2025-05-14 13:40:00|8578.6|8577.6|8575.6|8574.6|8582.6|8581.6|8575.3|8574.3|683
1747230300000|2025-05-14 13:45:00|8575.8|8574.8|8574.8|8573.8|8581.8|8580.8|8572.1|8571.1|661
1747230600000|2025-05-14 13:50:00|8574.9|8573.9|8573.7|8572.7|8575.7|8574.7|8569.4|8568.4|585
1747230900000|2025-05-14 13:55:00|8573.4|8572.4|8578.4|8577.4|8579.2|8578.2|8572.9|8571.9|643
1747231200000|2025-05-14 14:00:00|8578.8|8577.8|8580.8|8579.8|8581.3|8580.3|8573.1|8572.1|837
1747231500000|2025-05-14 14:05:00|8581.1|8580.1|8577.3|8576.3|8581.6|8580.6|8576.8|8575.8|480
1747231800000|2025-05-14 14:10:00|8577.6|8576.6|8580.4|8579.4|8581.9|8580.9|8573.6|8572.6|587
1747232100000|2025-05-14 14:15:00|8580.1|8579.1|8581.9|8580.9|8583.4|8582.4|8576.6|8575.6|440
1747232400000|2025-05-14 14:20:00|8582|8581|8588.7|8587.7|8589|8588|8581.5|8580.5|312
1747232700000|2025-05-14 14:25:00|8588.5|8587.5|8585.5|8584.5|8589|8588|8584.7|8583.7|282
1747233000000|2025-05-14 14:30:00|8585.1|8584.1|8587.1|8586.1|8587.8|8586.8|8584.1|8583.1|507
1747233300000|2025-05-14 14:35:00|8586.8|8585.8|8579.8|8578.8|8587.1|8586.1|8578.3|8577.3|501
1747233600000|2025-05-14 14:40:00|8579.7|8578.7|8576|8575|8580.7|8579.7|8576|8575|346
1747233900000|2025-05-14 14:45:00|8576.2|8575.2|8579.5|8578.5|8579.7|8578.7|8573.5|8572.5|382
1747234200000|2025-05-14 14:50:00|8580|8579|8582.7|8581.7|8584|8583|8578.5|8577.5|396
1747234500000|2025-05-14 14:55:00|8583|8582|8579.2|8578.2|8583|8582|8577.5|8576.5|436
1747234800000|2025-05-14 15:00:00|8579.3|8578.3|8563.6|8562.6|8580.1|8579.1|8562.1|8561.1|844
1747235100000|2025-05-14 15:05:00|8563.8|8562.8|8565.1|8564.1|8566.1|8565.1|8558.8|8557.8|619
1747235400000|2025-05-14 15:10:00|8565|8564|8568.5|8567.5|8570.2|8569.2|8564.5|8563.5|653
1747235700000|2025-05-14 15:15:00|8568.7|8567.7|8568.5|8567.5|8571.2|8570.2|8567.7|8566.7|686
1747236000000|2025-05-14 15:20:00|8567.6|8566.6|8572.6|8571.6|8572.6|8571.6|8566.6|8565.6|673
1747236300000|2025-05-14 15:25:00|8573.1|8572.1|8576.6|8574.6|8576.6|8575.6|8572.6|8571.6|3380
1747236600000|2025-05-14 15:30:00|8576.1|8574.1|8563.8|8561.8|8576.1|8574.1|8549.8|8547.8|10079
1747236900000|2025-05-14 15:35:00|8564|8562|8559.5|8557.5|8565.3|8563.3|8558.8|8556.8|2072
1747237200000|2025-05-14 15:40:00|8559.3|8557.3|8554.8|8552.8|8559.8|8557.8|8554.8|8552.8|775
1747237500000|2025-05-14 15:45:00|8555.3|8553.3|8553.8|8551.8|8555.8|8553.8|8550.5|8548.5|393
1747237800000|2025-05-14 15:50:00|8553.5|8551.5|8549.8|8547.8|8553.5|8551.5|8548.3|8546.3|466
1747238100000|2025-05-14 15:55:00|8549.5|8547.5|8555.3|8553.3|8556.8|8554.8|8549.5|8547.5|322
1747238400000|2025-05-14 16:00:00|8554.8|8552.8|8559.8|8557.8|8560.8|8558.8|8553.5|8551.5|209
1747238700000|2025-05-14 16:05:00|8559.5|8557.5|8557.3|8555.3|8560.5|8558.5|8556.8|8554.8|128
1747239000000|2025-05-14 16:10:00|8557.5|8555.5|8555|8553|8557.8|8555.8|8553.3|8551.3|140
1747239300000|2025-05-14 16:15:00|8554.8|8552.8|8555.3|8553.3|8556.8|8554.8|8554.3|8552.3|148
1747239600000|2025-05-14 16:20:00|8555.5|8553.5|8556|8554|8557.3|8555.3|8553.3|8551.3|127
1747239900000|2025-05-14 16:25:00|8555.8|8553.8|8558.5|8556.5|8558.8|8556.8|8555.8|8553.8|192
1747240200000|2025-05-14 16:30:00|8558.8|8556.8|8556.8|8554.8|8559.3|8557.3|8554.8|8552.8|188
1747240500000|2025-05-14 16:35:00|8557|8555|8550.5|8548.5|8557.8|8555.8|8550.5|8548.5|71
1747240800000|2025-05-14 16:40:00|8550.3|8548.3|8548|8546|8550.3|8548.3|8545.5|8543.5|175
1747241100000|2025-05-14 16:45:00|8547.8|8545.8|8548.5|8546.5|8551.3|8549.3|8547.5|8545.5|60
1747241400000|2025-05-14 16:50:00|8548.3|8546.3|8552|8550|8552.3|8550.3|8548|8546|77
1747241700000|2025-05-14 16:55:00|8551.8|8549.8|8554.3|8552.3|8554.8|8552.8|8551.8|8549.8|87
1747242000000|2025-05-14 17:00:00|8554.5|8552.5|8553.3|8551.3|8555.3|8553.3|8552.8|8550.8|62
1747242300000|2025-05-14 17:05:00|8553|8551|8553.8|8551.8|8553.8|8551.8|8551.3|8549.3|41
1747242600000|2025-05-14 17:10:00|8553.5|8551.5|8551.3|8549.3|8553.5|8551.5|8550.5|8548.5|87
1747242900000|2025-05-14 17:15:00|8551.5|8549.5|8549|8547|8551.5|8549.5|8546.5|8544.5|73
1747243200000|2025-05-14 17:20:00|8548.5|8546.5|8545|8543|8548.8|8546.8|8541.5|8539.5|107
1747243500000|2025-05-14 17:25:00|8544.8|8542.8|8548.5|8546.5|8549.3|8547.3|8542.5|8540.5|70
1747243800000|2025-05-14 17:30:00|8548.3|8546.3|8547.5|8545.5|8550|8548|8547.5|8545.5|62
1747244100000|2025-05-14 17:35:00|8547.3|8545.3|8551.5|8549.5|8552|8550|8547.3|8545.3|54
1747244400000|2025-05-14 17:40:00|8551.8|8549.8|8550.8|8548.8|8553.5|8551.5|8550.8|8548.8|70
1747244700000|2025-05-14 17:45:00|8550.5|8548.5|8551|8549|8552|8550|8549.5|8547.5|48
1747245000000|2025-05-14 17:50:00|8551.3|8549.3|8555.3|8553.3|8556.5|8554.5|8551.3|8549.3|96
1747245300000|2025-05-14 17:55:00|8555|8553|8558.5|8556.5|8558.8|8556.8|8554.5|8552.5|82
1747245600000|2025-05-14 18:00:00|8558.8|8556.8|8560.5|8558.5|8560.5|8558.5|8557.8|8555.8|80
1747245900000|2025-05-14 18:05:00|8560.3|8558.3|8560.3|8558.3|8562.5|8560.5|8559.5|8557.5|77
1747246200000|2025-05-14 18:10:00|8560.5|8558.5|8557|8555|8560.8|8558.8|8556.8|8554.8|138
1747246500000|2025-05-14 18:15:00|8557.5|8555.5|8559.5|8557.5|8559.5|8557.5|8555.5|8553.5|156
1747246800000|2025-05-14 18:20:00|8559.3|8557.3|8558.3|8556.3|8560.3|8558.3|8557|8555|90
1747247100000|2025-05-14 18:25:00|8558.5|8556.5|8556.5|8554.5|8561.3|8559.3|8554.8|8552.8|123
1747247400000|2025-05-14 18:30:00|8557|8555|8561.5|8559.5|8563|8561|8557|8555|330
1747247700000|2025-05-14 18:35:00|8562|8560|8558.3|8556.3|8563|8561|8556.8|8554.8|276
1747248000000|2025-05-14 18:40:00|8558.5|8556.5|8559.3|8557.3|8561.3|8559.3|8558|8556|105
1747248300000|2025-05-14 18:45:00|8559|8557|8559.3|8557.3|8559.3|8557.3|8556.8|8554.8|70
1747248600000|2025-05-14 18:50:00|8558.5|8556.5|8558.3|8556.3|8559.5|8557.5|8558|8556|70
1747248900000|2025-05-14 18:55:00|8558.5|8556.5|8559.8|8557.8|8559.8|8557.8|8556.5|8554.5|60
1747249200000|2025-05-14 19:00:00|8560.3|8558.3|8557.3|8555.3|8560.5|8558.5|8556|8554|91
1747249500000|2025-05-14 19:05:00|8557.5|8555.5|8560.5|8558.5|8561.8|8559.8|8557.5|8555.5|73
1747249800000|2025-05-14 19:10:00|8560.8|8558.8|8564.3|8562.3|8564.5|8562.5|8560.8|8558.8|38
1747250100000|2025-05-14 19:15:00|8564.5|8562.5|8565.3|8563.3|8566.3|8564.3|8563.8|8561.8|42
1747250400000|2025-05-14 19:20:00|8565|8563|8562.5|8560.5|8566|8564|8561|8559|95
1747250700000|2025-05-14 19:25:00|8562.3|8560.3|8565.5|8563.5|8566|8564|8561.3|8559.3|73
1747251000000|2025-05-14 19:30:00|8565.3|8563.3|8566.3|8564.3|8567.5|8565.5|8564.3|8562.3|81
1747251300000|2025-05-14 19:35:00|8565.8|8563.8|8562.8|8560.8|8568|8566|8562|8560|151
1747251600000|2025-05-14 19:40:00|8562.3|8560.3|8566.3|8564.3|8566.5|8564.5|8562|8560|117
1747251900000|2025-05-14 19:45:00|8566|8564|8566.5|8564.5|8567.5|8565.5|8561.3|8559.3|209
1747252200000|2025-05-14 19:50:00|8568.5|8566.5|8568.5|8566.5|8570|8568|8567.3|8565.3|320
1747252500000|2025-05-14 19:55:00|8568|8566|8566.3|8562.3|8570.3|8568.3|8563.3|8561.3|517
1747252800000|2025-05-14 20:00:00|8566.2|8562.2|8564.1|8560.1|8567.7|8563.7|8563.6|8559.6|0
1747253100000|2025-05-14 20:05:00|8564|8560|8568.1|8564.1|8568.4|8564.4|8563.9|8559.9|0
1747253400000|2025-05-14 20:10:00|8568.2|8564.2|8567.6|8563.6|8569|8565|8566.1|8562.1|0
1747253700000|2025-05-14 20:15:00|8567.4|8563.4|8566.7|8562.7|8567.6|8563.6|8565.7|8561.7|0
1747254000000|2025-05-14 20:20:00|8566.8|8562.8|8565.4|8561.4|8567.1|8563.1|8565.2|8561.2|0
1747254300000|2025-05-14 20:25:00|8565.5|8561.5|8565.5|8561.5|8566.4|8562.4|8564.6|8560.6|0
1747254600000|2025-05-14 20:30:00|8565.4|8561.4|8564.6|8560.6|8565.7|8561.7|8564|8560|0
1747254900000|2025-05-14 20:35:00|8564.5|8560.5|8564.4|8560.4|8565.4|8561.4|8564.2|8560.2|0
1747255200000|2025-05-14 20:40:00|8564.5|8560.5|8565.3|8561.3|8565.7|8561.7|8564.2|8560.2|0
1747255500000|2025-05-14 20:45:00|8565.5|8561.5|8564.5|8560.5|8565.5|8561.5|8564.2|8560.2|0
1747255800000|2025-05-14 20:50:00|8564.4|8560.4|8562.1|8558.1|8564.5|8560.5|8562.1|8558.1|0
1747256100000|2025-05-14 20:55:00|8562.2|8558.2|8561.3|8557.3|8563.1|8559.1|8561.3|8557.3|0
1747256400000|2025-05-14 21:00:00|8561.7|8557.7|8562.6|8558.6|8562.6|8558.6|8560.8|8556.8|0
1747256700000|2025-05-14 21:05:00|8564.2|8560.2|8563.9|8559.9|8564.3|8560.3|8563.8|8559.8|0
1747257000000|2025-05-14 21:10:00|8564|8560|8563.8|8559.8|8564.1|8560.1|8563.4|8559.4|0
1747257300000|2025-05-14 21:15:00|8563.9|8559.9|8563.6|8559.6|8564.1|8560.1|8563.4|8559.4|0
1747257600000|2025-05-14 21:20:00|8563.7|8559.7|8562.9|8558.9|8563.7|8559.7|8562.9|8558.9|0
1747257900000|2025-05-14 21:25:00|8562.8|8558.8|8562.1|8558.1|8562.8|8558.8|8562|8558|0
1747258200000|2025-05-14 21:30:00|8562|8558|8560.8|8556.8|8562|8558|8560.3|8556.3|0
1747258500000|2025-05-14 21:35:00|8561|8557|8558.7|8554.7|8561.3|8557.3|8558.6|8554.6|0
1747258800000|2025-05-14 21:40:00|8558.6|8554.6|8558.7|8554.7|8558.7|8554.7|8558.6|8554.6|0
1747259100000|2025-05-14 21:45:00|8558.8|8554.8|8558.2|8554.2|8558.8|8554.8|8558.2|8554.2|0
1747259400000|2025-05-14 21:50:00|8558.1|8554.1|8557.7|8553.7|8558.6|8554.6|8557.7|8553.7|0
1747259700000|2025-05-14 21:55:00|8557.6|8553.6|8557.4|8553.4|8557.9|8553.9|8557.4|8553.4|0
1747260000000|2025-05-14 22:00:00|8558.3|8554.3|8558.4|8554.4|8560.9|8556.9|8558.2|8554.2|0
1747260300000|2025-05-14 22:05:00|8558.3|8554.3|8559.2|8555.2|8560|8556|8557.7|8553.7|0
1747260600000|2025-05-14 22:10:00|8559.3|8555.3|8558.8|8554.8|8560|8556|8558.3|8554.3|0
1747260900000|2025-05-14 22:15:00|8558.9|8554.9|8558.3|8554.3|8559.4|8555.4|8558.3|8554.3|0
1747261200000|2025-05-14 22:20:00|8558.4|8554.4|8558.9|8554.9|8559.6|8555.6|8558.3|8554.3|0
1747261500000|2025-05-14 22:25:00|8558.8|8554.8|8559.9|8555.9|8560.1|8556.1|8558.4|8554.4|0
1747261800000|2025-05-14 22:30:00|8560.1|8556.1|8559.6|8555.6|8560.1|8556.1|8558.7|8554.7|0
1747262100000|2025-05-14 22:35:00|8559.5|8555.5|8559.3|8555.3|8559.6|8555.6|8559.1|8555.1|0
1747262400000|2025-05-14 22:40:00|8559.4|8555.4|8558.6|8554.6|8559.4|8555.4|8558.6|8554.6|0
1747262700000|2025-05-14 22:45:00|8558.5|8554.5|8559.9|8555.9|8560.2|8556.2|8557.8|8553.8|0
1747263000000|2025-05-14 22:50:00|8559.8|8555.8|8558.5|8554.5|8560.2|8556.2|8558.4|8554.4|0
1747263300000|2025-05-14 22:55:00|8558.6|8554.6|8558.9|8554.9|8559.1|8555.1|8558.1|8554.1|0
1747263600000|2025-05-14 23:00:00|8558.8|8554.8|8555.9|8551.9|8559.4|8555.4|8555.4|8551.4|0
1747263900000|2025-05-14 23:05:00|8555.8|8551.8|8555.9|8551.9|8556.3|8552.3|8554.8|8550.8|0
1747264200000|2025-05-14 23:10:00|8556|8552|8554.8|8550.8|8556.2|8552.2|8554.4|8550.4|0
1747264500000|2025-05-14 23:15:00|8554.9|8550.9|8555.1|8551.1|8555.9|8551.9|8554.9|8550.9|0
1747264800000|2025-05-14 23:20:00|8555|8551|8552|8548|8555.3|8551.3|8550.8|8546.8|0
1747265100000|2025-05-14 23:25:00|8551.9|8547.9|8552.2|8548.2|8553|8549|8551.4|8547.4|0
1747265400000|2025-05-14 23:30:00|8552.1|8548.1|8550.8|8546.8|8552.1|8548.1|8550.4|8546.4|0
1747265700000|2025-05-14 23:35:00|8550.7|8546.7|8551.6|8547.6|8551.8|8547.8|8550.6|8546.6|0
1747266000000|2025-05-14 23:40:00|8551.7|8547.7|8552.2|8548.2|8552.9|8548.9|8551.7|8547.7|0
1747266300000|2025-05-14 23:45:00|8552.1|8548.1|8553.3|8549.3|8553.3|8549.3|8552|8548|0
1747266600000|2025-05-14 23:50:00|8553.4|8549.4|8556.4|8552.4|8556.8|8552.8|8552.4|8548.4|0
1747266900000|2025-05-14 23:55:00|8556.3|8552.3|8561.8|8557.8|8561.9|8557.9|8556.2|8552.2|0
1747267200000|2025-05-15 00:00:00|8561.7|8557.7|8565|8562|8567|8564|8557|8554|62
1747267500000|2025-05-15 00:05:00|8564.5|8561.5|8566|8563|8566|8563|8564|8561|7
1747267800000|2025-05-15 00:10:00|8566.3|8563.3|8562.3|8559.3|8566.3|8563.3|8562.3|8559.3|10
1747268100000|2025-05-15 00:15:00|8562.5|8559.5|8567.8|8564.8|8568.3|8565.3|8562.3|8559.3|79
1747268400000|2025-05-15 00:20:00|8568.8|8565.8|8568|8565|8570.8|8567.8|8567.8|8564.8|41
1747268700000|2025-05-15 00:25:00|8568.3|8565.3|8564|8561|8568.3|8565.3|8564|8561|12
1747269000000|2025-05-15 00:30:00|8563.8|8560.8|8564.3|8561.3|8566.3|8563.3|8563.5|8560.5|22
1747269300000|2025-05-15 00:35:00|8565.8|8562.8|8566.5|8563.5|8567.5|8564.5|8564.3|8561.3|17
1747269600000|2025-05-15 00:40:00|8565.8|8562.8|8567|8564|8567.8|8564.8|8565.5|8562.5|17
1747269900000|2025-05-15 00:45:00|8566|8563|8565|8562|8566.3|8563.3|8565|8562|14
1747270200000|2025-05-15 00:50:00|8565.3|8562.3|8565.3|8562.3|8567.3|8564.3|8565|8562|15
1747270500000|2025-05-15 00:55:00|8566.3|8563.3|8566.5|8563.5|8566.8|8563.8|8565.8|8562.8|0
1747270800000|2025-05-15 01:00:00|8566.8|8563.8|8570.8|8567.8|8571|8568|8566.8|8563.8|0
1747271100000|2025-05-15 01:05:00|8571|8568|8569|8566|8571|8568|8567.8|8564.8|24
1747271400000|2025-05-15 01:10:00|8568.8|8565.8|8569.8|8566.8|8570|8567|8568.3|8565.3|3
1747271700000|2025-05-15 01:15:00|8570.3|8567.3|8569.5|8566.5|8570.3|8567.3|8569.5|8566.5|1
1747272000000|2025-05-15 01:20:00|8569.3|8566.3|8567|8564|8569.3|8566.3|8566.8|8563.8|3
1747272300000|2025-05-15 01:25:00|8567.3|8564.3|8566|8563|8568|8565|8566|8563|8
1747272600000|2025-05-15 01:30:00|8565.8|8562.8|8565.5|8562.5|8566.8|8563.8|8564.3|8561.3|29
1747272900000|2025-05-15 01:35:00|8564.8|8561.8|8565|8562|8565.5|8562.5|8564|8561|0
1747273200000|2025-05-15 01:40:00|8564.8|8561.8|8564|8561|8565.5|8562.5|8563.3|8560.3|1
1747273500000|2025-05-15 01:45:00|8563.8|8560.8|8563|8560|8564.5|8561.5|8562.3|8559.3|1
1747273800000|2025-05-15 01:50:00|8562.5|8559.5|8564|8561|8564|8561|8562.3|8559.3|1
1747274100000|2025-05-15 01:55:00|8563.8|8560.8|8562.5|8559.5|8564|8561|8562.3|8559.3|3
1747274400000|2025-05-15 02:00:00|8562.8|8559.8|8562.8|8559.8|8563.8|8560.8|8561.8|8558.8|13
1747274700000|2025-05-15 02:05:00|8562.5|8559.5|8564|8561|8564.5|8561.5|8561.5|8558.5|0
1747275000000|2025-05-15 02:10:00|8564.3|8561.3|8565.8|8562.8|8566|8563|8564.3|8561.3|3
1747275300000|2025-05-15 02:15:00|8565.5|8562.5|8563.8|8560.8|8565.5|8562.5|8563|8560|3
1747275600000|2025-05-15 02:20:00|8564.5|8561.5|8564|8561|8564.5|8561.5|8563.5|8560.5|0
1747275900000|2025-05-15 02:25:00|8564.5|8561.5|8565|8562|8565|8562|8564|8561|0
1747276200000|2025-05-15 02:30:00|8564.8|8561.8|8565.8|8562.8|8566.3|8563.3|8564.3|8561.3|3
1747276500000|2025-05-15 02:35:00|8566.3|8563.3|8568.3|8565.3|8568.5|8565.5|8566.3|8563.3|3
1747276800000|2025-05-15 02:40:00|8568.5|8565.5|8569.3|8566.3|8569.5|8566.5|8568.5|8565.5|1
1747277100000|2025-05-15 02:45:00|8568.8|8565.8|8569|8566|8570|8567|8568.3|8565.3|4
1747277400000|2025-05-15 02:50:00|8569.3|8566.3|8569|8566|8569.5|8566.5|8568.5|8565.5|2
1747277700000|2025-05-15 02:55:00|8569.3|8566.3|8568.5|8565.5|8569.3|8566.3|8567.5|8564.5|2
1747278000000|2025-05-15 03:00:00|8568.8|8565.8|8568|8565|8569|8566|8567.8|8564.8|0
1747278300000|2025-05-15 03:05:00|8568.5|8565.5|8566.8|8563.8|8568.8|8565.8|8566.8|8563.8|0
1747278600000|2025-05-15 03:10:00|8567|8564|8563.5|8560.5|8567.5|8564.5|8563|8560|38
1747278900000|2025-05-15 03:15:00|8563.8|8560.8|8563.8|8560.8|8564.8|8561.8|8563.3|8560.3|24
1747279200000|2025-05-15 03:20:00|8564.3|8561.3|8564|8561|8564.5|8561.5|8562.8|8559.8|30
1747279500000|2025-05-15 03:25:00|8564.3|8561.3|8564.5|8561.5|8565|8562|8564.3|8561.3|4
1747279800000|2025-05-15 03:30:00|8564.8|8561.8|8563.8|8560.8|8564.8|8561.8|8563|8560|2
1747280100000|2025-05-15 03:35:00|8564|8561|8562.8|8559.8|8564|8561|8562.8|8559.8|0
1747280400000|2025-05-15 03:40:00|8563|8560|8562.8|8559.8|8564.5|8561.5|8562.5|8559.5|2
1747280700000|2025-05-15 03:45:00|8563|8560|8563.3|8560.3|8563.5|8560.5|8563|8560|0
1747281000000|2025-05-15 03:50:00|8563.5|8560.5|8563.5|8560.5|8564|8561|8563.5|8560.5|0
1747281300000|2025-05-15 03:55:00|8563.8|8560.8|8563|8560|8563.8|8560.8|8563|8560|0
1747281600000|2025-05-15 04:00:00|8563.3|8560.3|8563.3|8560.3|8563.8|8560.8|8563|8560|0
1747281900000|2025-05-15 04:05:00|8562.5|8559.5|8563|8560|8563|8560|8562.5|8559.5|7
1747282200000|2025-05-15 04:10:00|8562.8|8559.8|8561.8|8558.8|8562.8|8559.8|8561.8|8558.8|3
1747282500000|2025-05-15 04:15:00|8562.3|8559.3|8561.5|8558.5|8562.3|8559.3|8561.5|8558.5|0
1747282800000|2025-05-15 04:20:00|8562|8559|8561.8|8558.8|8562.5|8559.5|8561.5|8558.5|1
1747283100000|2025-05-15 04:25:00|8562|8559|8561.8|8558.8|8562.3|8559.3|8561.5|8558.5|1
1747283400000|2025-05-15 04:30:00|8562.3|8559.3|8561.5|8558.5|8562.3|8559.3|8561.5|8558.5|0
1747283700000|2025-05-15 04:35:00|8561.8|8558.8|8558.5|8555.5|8561.8|8558.8|8558.3|8555.3|2
1747284000000|2025-05-15 04:40:00|8558|8555|8558.8|8555.8|8558.8|8555.8|8558|8555|1
1747284300000|2025-05-15 04:45:00|8559|8556|8559.3|8556.3|8560.8|8557.8|8559|8556|5
1747284600000|2025-05-15 04:50:00|8559.5|8556.5|8560|8557|8560.5|8557.5|8558.8|8555.8|0
1747284900000|2025-05-15 04:55:00|8560.3|8557.3|8560.3|8557.3|8561.3|8558.3|8559.8|8556.8|0
1747285200000|2025-05-15 05:00:00|8560.5|8557.5|8559|8556|8561.3|8558.3|8559|8556|7
1747285500000|2025-05-15 05:05:00|8559.5|8556.5|8555.3|8552.3|8559.8|8556.8|8555.3|8552.3|69
1747285800000|2025-05-15 05:10:00|8555.8|8552.8|8553.5|8550.5|8555.8|8552.8|8553.5|8550.5|7
1747286100000|2025-05-15 05:15:00|8554.5|8551.5|8555.5|8552.5|8556.3|8553.3|8554|8551|24
1747286400000|2025-05-15 05:20:00|8555.3|8552.3|8551.8|8548.8|8555.3|8552.3|8551.5|8548.5|8
1747286700000|2025-05-15 05:25:00|8551.5|8548.5|8552.3|8549.3|8553.5|8550.5|8551.3|8548.3|7
1747287000000|2025-05-15 05:30:00|8551.8|8548.8|8552|8549|8554.8|8551.8|8551.8|8548.8|29
1747287300000|2025-05-15 05:35:00|8551.5|8548.5|8552|8549|8553.3|8550.3|8551.3|8548.3|43
1747287600000|2025-05-15 05:40:00|8552.3|8549.3|8550.8|8547.8|8552.8|8549.8|8550.3|8547.3|13
1747287900000|2025-05-15 05:45:00|8551|8548|8550.8|8547.8|8551.5|8548.5|8550.3|8547.3|6
1747288200000|2025-05-15 05:50:00|8551|8548|8549|8546|8551.3|8548.3|8549|8546|9
1747288500000|2025-05-15 05:55:00|8550|8547|8554.5|8551.5|8554.8|8551.8|8549.8|8546.8|39
1747288800000|2025-05-15 06:00:00|8553.8|8550.8|8547.8|8545.8|8554.3|8551.3|8545.8|8543.8|126
1747289100000|2025-05-15 06:05:00|8548|8546|8545.3|8543.3|8548.8|8546.8|8544.3|8542.3|60
1747289400000|2025-05-15 06:10:00|8545.5|8543.5|8549.5|8547.5|8550|8548|8544|8542|84
1747289700000|2025-05-15 06:15:00|8549.3|8547.3|8548.3|8546.3|8550|8548|8547|8545|51
1747290000000|2025-05-15 06:20:00|8548|8546|8548.3|8546.3|8549.3|8547.3|8547|8545|46
1747290300000|2025-05-15 06:25:00|8548.5|8546.5|8552|8550|8554|8552|8548.5|8546.5|87
1747290600000|2025-05-15 06:30:00|8551.3|8549.3|8545.5|8543.5|8552.5|8550.5|8545.5|8543.5|115
1747290900000|2025-05-15 06:35:00|8545.3|8543.3|8548.3|8546.3|8549.5|8547.5|8544.3|8542.3|141
1747291200000|2025-05-15 06:40:00|8548|8546|8545.5|8543.5|8548|8546|8542.3|8540.3|88
1747291500000|2025-05-15 06:45:00|8545.3|8543.3|8543.5|8541.5|8547|8545|8543|8541|68
1747291800000|2025-05-15 06:50:00|8543.3|8541.3|8544.5|8542.5|8545.3|8543.3|8541.8|8539.8|78
1747292100000|2025-05-15 06:55:00|8544.3|8542.3|8543.3|8541.3|8544.8|8542.8|8540.3|8538.3|150
1747292400000|2025-05-15 07:00:00|8542.8|8541.8|8547.5|8546.5|8550|8549|8535|8534|1939
1747292700000|2025-05-15 07:05:00|8547|8546|8546.5|8545.5|8553.3|8552.3|8545.3|8544.3|762
1747293000000|2025-05-15 07:10:00|8545.5|8544.5|8539.8|8538.8|8548|8547|8537|8536|504
1747293300000|2025-05-15 07:15:00|8540.8|8539.8|8539|8538|8544.5|8543.5|8534.5|8533.5|713
1747293600000|2025-05-15 07:20:00|8540.5|8539.5|8545.5|8544.5|8546.5|8545.5|8537.8|8536.8|664
1747293900000|2025-05-15 07:25:00|8545.8|8544.8|8545|8544|8547|8546|8542.8|8541.8|359
1747294200000|2025-05-15 07:30:00|8543.9|8542.9|8542.7|8541.7|8546.9|8545.9|8541.9|8540.9|389
1747294500000|2025-05-15 07:35:00|8542.4|8541.4|8542.2|8541.2|8548.2|8547.2|8541.4|8540.4|304
1747294800000|2025-05-15 07:40:00|8542.5|8541.5|8540.2|8539.2|8544.5|8543.5|8540.2|8539.2|348
1747295100000|2025-05-15 07:45:00|8540|8539|8543.7|8542.7|8544.5|8543.5|8536.5|8535.5|263
1747295400000|2025-05-15 07:50:00|8544|8543|8542.8|8541.8|8547.3|8546.3|8541.8|8540.8|335
1747295700000|2025-05-15 07:55:00|8543.3|8542.3|8548.3|8547.3|8548.3|8547.3|8541.8|8540.8|312
1747296000000|2025-05-15 08:00:00|8548.5|8547.5|8556.1|8555.1|8556.4|8555.4|8545.9|8544.9|346
1747296300000|2025-05-15 08:05:00|8556.4|8555.4|8552.1|8551.1|8557.6|8556.6|8552.1|8551.1|322
1747296600000|2025-05-15 08:10:00|8551.8|8550.8|8560.1|8559.1|8560.6|8559.6|8551.8|8550.8|268
1747296900000|2025-05-15 08:15:00|8560.3|8559.3|8564.6|8563.6|8565.8|8564.8|8559.8|8558.8|343
1747297200000|2025-05-15 08:20:00|8564.9|8563.9|8568.9|8567.9|8568.9|8567.9|8564.4|8563.4|303
1747297500000|2025-05-15 08:25:00|8569.1|8568.1|8570.6|8569.6|8572.1|8571.1|8568.6|8567.6|312
1747297800000|2025-05-15 08:30:00|8571.1|8570.1|8564.9|8563.9|8571.9|8570.9|8563.6|8562.6|278
1747298100000|2025-05-15 08:35:00|8565.1|8564.1|8561.1|8560.1|8565.1|8564.1|8559.4|8558.4|362
1747298400000|2025-05-15 08:40:00|8561.5|8560.5|8562.3|8561.3|8563.8|8562.8|8557.3|8556.3|435
1747298700000|2025-05-15 08:45:00|8562.5|8561.5|8564.5|8563.5|8565.8|8564.8|8561.5|8560.5|333
1747299000000|2025-05-15 08:50:00|8563.5|8562.5|8564|8563|8568|8567|8563.3|8562.3|244
1747299300000|2025-05-15 08:55:00|8563.5|8562.5|8563|8562|8565.5|8564.5|8562.3|8561.3|192
1747299600000|2025-05-15 09:00:00|8563.4|8562.4|8568.2|8567.2|8569.9|8568.9|8562.9|8561.9|250
1747299900000|2025-05-15 09:05:00|8567.9|8566.9|8574.7|8573.7|8577.4|8576.4|8567.4|8566.4|314
1747300200000|2025-05-15 09:10:00|8573.9|8572.9|8575.4|8574.4|8577.6|8576.6|8572.1|8571.1|390
1747300500000|2025-05-15 09:15:00|8575.6|8574.6|8581.1|8580.1|8581.6|8580.6|8575.1|8574.1|230
1747300800000|2025-05-15 09:20:00|8581.4|8580.4|8580.9|8579.9|8583.2|8582.2|8580.7|8579.7|362
1747301100000|2025-05-15 09:25:00|8581.2|8580.2|8589.7|8588.7|8590.4|8589.4|8580.9|8579.9|342
1747301400000|2025-05-15 09:30:00|8589|8588|8588.5|8587.5|8591|8590|8588|8587|313
1747301700000|2025-05-15 09:35:00|8588.2|8587.2|8589|8588|8589.2|8588.2|8581.5|8580.5|349
1747302000000|2025-05-15 09:40:00|8589.7|8588.7|8591.4|8590.4|8592.4|8591.4|8586.4|8585.4|338
1747302300000|2025-05-15 09:45:00|8591.2|8590.2|8596.2|8595.2|8597.4|8596.4|8590.9|8589.9|362
1747302600000|2025-05-15 09:50:00|8596|8595|8592|8591|8597|8596|8591.5|8590.5|326
1747302900000|2025-05-15 09:55:00|8591.7|8590.7|8593.7|8592.7|8594.7|8593.7|8591|8590|337
1747303200000|2025-05-15 10:00:00|8594.3|8593.3|8587.8|8586.8|8595.3|8594.3|8586.8|8585.8|630
1747303500000|2025-05-15 10:05:00|8587.6|8586.6|8589.1|8588.1|8593.3|8592.3|8585.6|8584.6|351
1747303800000|2025-05-15 10:10:00|8589|8588|8588.7|8587.7|8590|8589|8584.5|8583.5|414
1747304100000|2025-05-15 10:15:00|8588.5|8587.5|8589.2|8588.2|8590|8589|8587.2|8586.2|250
1747304400000|2025-05-15 10:20:00|8589.5|8588.5|8592.8|8591.8|8593.3|8592.3|8586.8|8585.8|222
1747304700000|2025-05-15 10:25:00|8592.5|8591.5|8593.8|8592.8|8594.3|8593.3|8591|8590|215
1747305000000|2025-05-15 10:30:00|8593.1|8592.1|8592.1|8591.1|8593.6|8592.6|8590.6|8589.6|150
1747305300000|2025-05-15 10:35:00|8591.8|8590.8|8593.1|8592.1|8595.1|8594.1|8591.6|8590.6|152
1747305600000|2025-05-15 10:40:00|8593|8592|8593.7|8592.7|8596|8595|8591.7|8590.7|202
1747305900000|2025-05-15 10:45:00|8593.5|8592.5|8593.5|8592.5|8594.2|8593.2|8591.5|8590.5|158
1747306200000|2025-05-15 10:50:00|8593.8|8592.8|8593.3|8592.3|8594.5|8593.5|8591.8|8590.8|281
1747306500000|2025-05-15 10:55:00|8593.5|8592.5|8598.5|8597.5|8598.8|8597.8|8593.3|8592.3|222
1747306800000|2025-05-15 11:00:00|8597.7|8596.7|8600.7|8599.7|8600.7|8599.7|8596|8595|427
1747307100000|2025-05-15 11:05:00|8600.2|8599.2|8602.2|8601.2|8602.2|8601.2|8599|8598|293
1747307400000|2025-05-15 11:10:00|8602.3|8601.3|8602.8|8601.8|8605.6|8604.6|8601.8|8600.8|209
1747307700000|2025-05-15 11:15:00|8602.6|8601.6|8603.6|8602.6|8605.1|8604.1|8601.8|8600.8|204
1747308000000|2025-05-15 11:20:00|8604.3|8603.3|8603.5|8602.5|8606.5|8605.5|8602.8|8601.8|198
1747308300000|2025-05-15 11:25:00|8603.8|8602.8|8605.8|8604.8|8606.5|8605.5|8603|8602|350
1747308600000|2025-05-15 11:30:00|8606.1|8605.1|8611.8|8610.8|8614.1|8613.1|8605.8|8604.8|372
1747308900000|2025-05-15 11:35:00|8611.6|8610.6|8612.8|8611.8|8616.1|8615.1|8610.3|8609.3|363
1747309200000|2025-05-15 11:40:00|8612.4|8611.4|8610.9|8609.9|8614.2|8613.2|8610.9|8609.9|156
1747309500000|2025-05-15 11:45:00|8611.2|8610.2|8607.9|8606.9|8611.2|8610.2|8605.7|8604.7|751
1747309800000|2025-05-15 11:50:00|8608.1|8607.1|8603.1|8602.1|8608.9|8607.9|8603.1|8602.1|372
1747310100000|2025-05-15 11:55:00|8602.9|8601.9|8602.6|8601.6|8602.9|8601.9|8599.9|8598.9|340
1747310400000|2025-05-15 12:00:00|8602.9|8601.9|8601|8600|8604.1|8603.1|8599.8|8598.8|261
1747310700000|2025-05-15 12:05:00|8601.5|8600.5|8598.8|8597.8|8602.3|8601.3|8597.7|8596.7|236
1747311000000|2025-05-15 12:10:00|8598.6|8597.6|8598.3|8597.3|8599.8|8598.8|8595.7|8594.7|587
1747311300000|2025-05-15 12:15:00|8598.4|8597.4|8597.6|8596.6|8600.8|8599.8|8597.5|8596.5|247
1747311600000|2025-05-15 12:20:00|8597.5|8596.5|8608.8|8607.8|8609.3|8608.3|8597.5|8596.5|154
1747311900000|2025-05-15 12:25:00|8608.7|8607.7|8606.1|8605.1|8609.2|8608.2|8605.8|8604.8|145
1747312200000|2025-05-15 12:30:00|8606.4|8605.4|8613.9|8612.9|8614.8|8613.8|8605.2|8604.2|387
1747312500000|2025-05-15 12:35:00|8614.2|8613.2|8614.7|8613.7|8618.6|8617.6|8613.4|8612.4|294
1747312800000|2025-05-15 12:40:00|8614.6|8613.6|8618.1|8617.1|8621.3|8620.3|8613.1|8612.1|218
1747313100000|2025-05-15 12:45:00|8618.3|8617.3|8607.6|8606.6|8618.8|8617.8|8607.6|8606.6|326
1747313400000|2025-05-15 12:50:00|8608.1|8607.1|8611.1|8610.1|8612.1|8611.1|8604.7|8603.7|247
1747313700000|2025-05-15 12:55:00|8611.3|8610.3|8610.7|8609.7|8612.8|8611.8|8608.7|8607.7|307
1747314000000|2025-05-15 13:00:00|8610.6|8609.6|8610.3|8609.3|8611.4|8610.4|8607.2|8606.2|471
1747314300000|2025-05-15 13:05:00|8610|8609|8615|8614|8616.6|8615.6|8609.8|8608.8|402
1747314600000|2025-05-15 13:10:00|8614.7|8613.7|8612.8|8611.8|8615.8|8614.8|8612.1|8611.1|246
1747314900000|2025-05-15 13:15:00|8612.6|8611.6|8613.2|8612.2|8616.8|8615.8|8610.3|8609.3|470
1747315200000|2025-05-15 13:20:00|8613.3|8612.3|8607.8|8606.8|8614.4|8613.4|8606.7|8605.7|345
1747315500000|2025-05-15 13:25:00|8608|8607|8608.9|8607.9|8611.7|8610.7|8606.7|8605.7|331
1747315800000|2025-05-15 13:30:00|8609|8608|8598.8|8597.8|8609.3|8608.3|8594.5|8593.5|869
1747316100000|2025-05-15 13:35:00|8598.1|8597.1|8608.9|8607.9|8608.9|8607.9|8596.9|8595.9|658
1747316400000|2025-05-15 13:40:00|8608.4|8607.4|8606.3|8605.3|8610.6|8609.6|8603.1|8602.1|676
1747316700000|2025-05-15 13:45:00|8606.6|8605.6|8613.1|8612.1|8616.1|8615.1|8602.6|8601.6|561
1747317000000|2025-05-15 13:50:00|8612.8|8611.8|8616.9|8615.9|8618.9|8617.9|8609.5|8608.5|445
1747317300000|2025-05-15 13:55:00|8616.4|8615.4|8612.1|8611.1|8617.1|8616.1|8611.9|8610.9|646
1747317600000|2025-05-15 14:00:00|8612.3|8611.3|8605.9|8604.9|8613.3|8612.3|8604.7|8603.7|758
1747317900000|2025-05-15 14:05:00|8605.7|8604.7|8605.5|8604.5|8606.7|8605.7|8602.5|8601.5|481
1747318200000|2025-05-15 14:10:00|8606.5|8605.5|8608.4|8607.4|8610|8609|8603.6|8602.6|440
1747318500000|2025-05-15 14:15:00|8608.9|8607.9|8612.1|8611.1|8613.3|8612.3|8604|8603|258
1747318800000|2025-05-15 14:20:00|8611.2|8610.2|8614.3|8613.3|8616.4|8615.4|8611.2|8610.2|255
1747319100000|2025-05-15 14:25:00|8614.6|8613.6|8610.3|8609.3|8616.4|8615.4|8609.4|8608.4|458
1747319400000|2025-05-15 14:30:00|8610.7|8609.7|8608.6|8607.6|8612.6|8611.6|8608.1|8607.1|309
1747319700000|2025-05-15 14:35:00|8608.3|8607.3|8616.3|8615.3|8617.3|8616.3|8607.5|8606.5|336
1747320000000|2025-05-15 14:40:00|8616.7|8615.7|8619|8618|8620.7|8619.7|8616.5|8615.5|288
1747320300000|2025-05-15 14:45:00|8618.7|8617.7|8614.6|8613.6|8620.9|8619.9|8613.1|8612.1|343
1747320600000|2025-05-15 14:50:00|8614.3|8613.3|8617.5|8616.5|8619.6|8618.6|8613.4|8612.4|347
1747320900000|2025-05-15 14:55:00|8617.3|8616.3|8618.6|8617.6|8621|8620|8616.6|8615.6|432
1747321200000|2025-05-15 15:00:00|8618.5|8617.5|8620.7|8619.7|8621.5|8620.5|8615.1|8614.1|985
1747321500000|2025-05-15 15:05:00|8621|8620|8617.5|8616.5|8622|8621|8617.5|8616.5|649
1747321800000|2025-05-15 15:10:00|8617.6|8616.6|8623.7|8622.7|8624|8623|8617.1|8616.1|540
1747322100000|2025-05-15 15:15:00|8623.6|8622.6|8628|8627|8628|8627|8621.9|8620.9|708
1747322400000|2025-05-15 15:20:00|8628.1|8627.1|8633|8632|8635.1|8634.1|8626.1|8625.1|1032
1747322700000|2025-05-15 15:25:00|8633.5|8632.5|8629.5|8627.5|8634.2|8633.2|8627.8|8626.8|3025
1747323000000|2025-05-15 15:30:00|8629.2|8627.2|8633.7|8631.7|8637.7|8635.7|8626.8|8624.8|8783
1747323300000|2025-05-15 15:35:00|8634.2|8632.2|8630|8628|8634.7|8632.7|8629.1|8627.1|1719
1747323600000|2025-05-15 15:40:00|8630.5|8628.5|8634.7|8632.7|8636|8634|8630.1|8628.1|511
1747323900000|2025-05-15 15:45:00|8635.2|8633.2|8631.2|8629.2|8636.1|8634.1|8630.6|8628.6|484
1747324200000|2025-05-15 15:50:00|8631.4|8629.4|8629.7|8627.7|8631.4|8629.4|8627.4|8625.4|332
1747324500000|2025-05-15 15:55:00|8629.4|8627.4|8633.7|8631.7|8633.9|8631.9|8629.3|8627.3|208
1747324800000|2025-05-15 16:00:00|8633.6|8631.6|8633.5|8631.5|8634.1|8632.1|8631.3|8629.3|136
1747325100000|2025-05-15 16:05:00|8633.7|8631.7|8642.9|8640.9|8643.2|8641.2|8633.7|8631.7|454
1747325400000|2025-05-15 16:10:00|8642.7|8640.7|8639.8|8637.8|8642.9|8640.9|8638.2|8636.2|335
1747325700000|2025-05-15 16:15:00|8639.9|8637.9|8636.1|8634.1|8640.1|8638.1|8635.7|8633.7|90
1747326000000|2025-05-15 16:20:00|8636.3|8634.3|8638.6|8636.6|8638.7|8636.7|8634.4|8632.4|146
1747326300000|2025-05-15 16:25:00|8638.3|8636.3|8636.6|8634.6|8638.4|8636.4|8633.7|8631.7|179
1747326600000|2025-05-15 16:30:00|8636.3|8634.3|8636.2|8634.2|8639.1|8637.1|8635.2|8633.2|249
1747326900000|2025-05-15 16:35:00|8636.4|8634.4|8638.7|8636.7|8639.9|8637.9|8635.7|8633.7|114
1747327200000|2025-05-15 16:40:00|8638.6|8636.6|8637.4|8635.4|8639.5|8637.5|8637.2|8635.2|79
1747327500000|2025-05-15 16:45:00|8637.5|8635.5|8638.1|8636.1|8640.1|8638.1|8637.1|8635.1|128
1747327800000|2025-05-15 16:50:00|8638.4|8636.4|8640.3|8638.3|8640.8|8638.8|8636.3|8634.3|239
1747328100000|2025-05-15 16:55:00|8640.6|8638.6|8643.5|8641.5|8643.7|8641.7|8639.4|8637.4|78
1747328400000|2025-05-15 17:00:00|8644|8642|8642.8|8640.8|8644.6|8642.6|8641.8|8639.8|94
1747328700000|2025-05-15 17:05:00|8643.1|8641.1|8639.3|8637.3|8643.1|8641.1|8639|8637|100
1747329000000|2025-05-15 17:10:00|8639.1|8637.1|8639.9|8637.9|8640.4|8638.4|8638|8636|50
1747329300000|2025-05-15 17:15:00|8639.6|8637.6|8641.8|8639.8|8641.8|8639.8|8638.8|8636.8|113
1747329600000|2025-05-15 17:20:00|8641.5|8639.5|8643.5|8641.5|8645.1|8643.1|8641.1|8639.1|123
1747329900000|2025-05-15 17:25:00|8643.3|8641.3|8642.4|8640.4|8644.3|8642.3|8640.9|8638.9|85
1747330200000|2025-05-15 17:30:00|8642.2|8640.2|8635.5|8633.5|8642.5|8640.5|8635.5|8633.5|120
1747330500000|2025-05-15 17:35:00|8635.7|8633.7|8637.6|8635.6|8638.2|8636.2|8634.1|8632.1|149
1747330800000|2025-05-15 17:40:00|8637.3|8635.3|8639|8637|8640.2|8638.2|8636.2|8634.2|107
1747331100000|2025-05-15 17:45:00|8638.8|8636.8|8637.3|8635.3|8639.4|8637.4|8637.1|8635.1|158
1747331400000|2025-05-15 17:50:00|8637.6|8635.6|8638.4|8636.4|8640.4|8638.4|8637.2|8635.2|70
1747331700000|2025-05-15 17:55:00|8638.7|8636.7|8638.4|8636.4|8639.9|8637.9|8636.6|8634.6|66
1747332000000|2025-05-15 18:00:00|8637.9|8635.9|8635.2|8633.2|8638.1|8636.1|8634.7|8632.7|93
1747332300000|2025-05-15 18:05:00|8635.4|8633.4|8638.6|8636.6|8639.2|8637.2|8634.2|8632.2|168
1747332600000|2025-05-15 18:10:00|8638.5|8636.5|8637.6|8635.6|8639.4|8637.4|8636.8|8634.8|163
1747332900000|2025-05-15 18:15:00|8637.1|8635.1|8636.5|8634.5|8639.7|8637.7|8634.9|8632.9|129
1747333200000|2025-05-15 18:20:00|8636.7|8634.7|8637.8|8635.8|8638.1|8636.1|8635.2|8633.2|66
1747333500000|2025-05-15 18:25:00|8638.1|8636.1|8639.8|8637.8|8641.1|8639.1|8638|8636|56
1747333800000|2025-05-15 18:30:00|8639.9|8637.9|8643|8641|8644.5|8642.5|8639.6|8637.6|48
1747334100000|2025-05-15 18:35:00|8643.2|8641.2|8644|8642|8645.6|8643.6|8642.3|8640.3|33
1747334400000|2025-05-15 18:40:00|8644.3|8642.3|8642.9|8640.9|8644.9|8642.9|8642.8|8640.8|49
1747334700000|2025-05-15 18:45:00|8642.8|8640.8|8642.8|8640.8|8643.3|8641.3|8639.7|8637.7|39
1747335000000|2025-05-15 18:50:00|8643.1|8641.1|8644.4|8642.4|8644.4|8642.4|8640.9|8638.9|45
1747335300000|2025-05-15 18:55:00|8644.2|8642.2|8644.6|8642.6|8646.9|8644.9|8642.6|8640.6|51
1747335600000|2025-05-15 19:00:00|8644.9|8642.9|8647.2|8645.2|8647.5|8645.5|8644|8642|42
1747335900000|2025-05-15 19:05:00|8647.5|8645.5|8645.5|8643.5|8648.7|8646.7|8645.3|8643.3|40
1747336200000|2025-05-15 19:10:00|8645.6|8643.6|8647.9|8645.9|8648.8|8646.8|8644.9|8642.9|64
1747336500000|2025-05-15 19:15:00|8647.8|8645.8|8650.9|8648.9|8650.9|8648.9|8647.5|8645.5|72
1747336800000|2025-05-15 19:20:00|8651.4|8649.4|8648.1|8646.1|8651.4|8649.4|8648.1|8646.1|126
1747337100000|2025-05-15 19:25:00|8647.8|8645.8|8645.9|8643.9|8647.8|8645.8|8643|8641|169
1747337400000|2025-05-15 19:30:00|8646.1|8644.1|8645.6|8643.6|8649.5|8647.5|8645.6|8643.6|136
1747337700000|2025-05-15 19:35:00|8645.5|8643.5|8643.1|8641.1|8647.2|8645.2|8642.6|8640.6|187
1747338000000|2025-05-15 19:40:00|8642.6|8640.6|8642.2|8640.2|8644.6|8642.6|8641|8639|203
1747338300000|2025-05-15 19:45:00|8641.9|8639.9|8641.7|8639.7|8644|8642|8640.8|8638.8|315
1747338600000|2025-05-15 19:50:00|8643.4|8641.4|8642|8640|8645.9|8643.9|8639.7|8637.7|691
1747338900000|2025-05-15 19:55:00|8641.7|8639.7|8649|8645|8649.1|8645.1|8640.2|8638.2|730
1747339200000|2025-05-15 20:00:00|8650.5|8646.5|8652|8648|8653.3|8649.3|8646.3|8642.3|0
1747339500000|2025-05-15 20:05:00|8651.9|8647.9|8648.9|8644.9|8652|8648|8648.9|8644.9|0
1747339800000|2025-05-15 20:10:00|8649|8645|8649.5|8645.5|8650.9|8646.9|8648.5|8644.5|0
1747340100000|2025-05-15 20:15:00|8649.6|8645.6|8649.5|8645.5|8650.9|8646.9|8648.5|8644.5|0
1747340400000|2025-05-15 20:20:00|8649.6|8645.6|8650.9|8646.9|8651.6|8647.6|8649.4|8645.4|0
1747340700000|2025-05-15 20:25:00|8650.8|8646.8|8648.7|8644.7|8650.9|8646.9|8648.5|8644.5|0
1747341000000|2025-05-15 20:30:00|8648.6|8644.6|8648.5|8644.5|8649.4|8645.4|8648.5|8644.5|0
1747341300000|2025-05-15 20:35:00|8648.7|8644.7|8649.4|8645.4|8650|8646|8648.5|8644.5|0
1747341600000|2025-05-15 20:40:00|8649.3|8645.3|8649.2|8645.2|8649.5|8645.5|8648.7|8644.7|0
1747341900000|2025-05-15 20:45:00|8649.4|8645.4|8649.4|8645.4|8650|8646|8648.9|8644.9|0
1747342200000|2025-05-15 20:50:00|8649.3|8645.3|8648.1|8644.1|8649.5|8645.5|8648.1|8644.1|0
1747342500000|2025-05-15 20:55:00|8648|8644|8646.9|8642.9|8648.1|8644.1|8646.8|8642.8|0
1747342800000|2025-05-15 21:00:00|8647.1|8643.1|8647.3|8643.3|8647.6|8643.6|8647|8643|0
1747343100000|2025-05-15 21:05:00|8647.4|8643.4|8648.5|8644.5|8648.5|8644.5|8646.9|8642.9|0
1747343400000|2025-05-15 21:10:00|8648.3|8644.3|8648.2|8644.2|8648.5|8644.5|8647.7|8643.7|0
1747343700000|2025-05-15 21:15:00|8648.3|8644.3|8648.7|8644.7|8648.7|8644.7|8648.3|8644.3|0
1747344000000|2025-05-15 21:20:00|8648.8|8644.8|8648.5|8644.5|8649.1|8645.1|8648.3|8644.3|0
1747344300000|2025-05-15 21:25:00|8648.7|8644.7|8648.6|8644.6|8649.3|8645.3|8648.6|8644.6|0
1747344600000|2025-05-15 21:30:00|8648.7|8644.7|8648.8|8644.8|8648.8|8644.8|8648.5|8644.5|0
1747344900000|2025-05-15 21:35:00|8648.9|8644.9|8649.2|8645.2|8649.2|8645.2|8648.8|8644.8|0
1747345200000|2025-05-15 21:40:00|8649.1|8645.1|8649.3|8645.3|8649.4|8645.4|8648.8|8644.8|0
1747345500000|2025-05-15 21:45:00|8649.2|8645.2|8649.2|8645.2|8649.2|8645.2|8649|8645|0
1747345800000|2025-05-15 21:50:00|8649.1|8645.1|8648.4|8644.4|8649.1|8645.1|8648.4|8644.4|0
1747346100000|2025-05-15 21:55:00|8648.5|8644.5|8649.3|8645.3|8649.3|8645.3|8648.5|8644.5|0
1747346400000|2025-05-15 22:00:00|8649.2|8645.2|8647.5|8643.5|8649.2|8645.2|8645.9|8641.9|0
1747346700000|2025-05-15 22:05:00|8647.6|8643.6|8649|8645|8649.3|8645.3|8646.9|8642.9|0
1747347000000|2025-05-15 22:10:00|8649.1|8645.1|8648.3|8644.3|8649.3|8645.3|8648.1|8644.1|0
1747347300000|2025-05-15 22:15:00|8648.2|8644.2|8647.4|8643.4|8648.7|8644.7|8647.3|8643.3|0
1747347600000|2025-05-15 22:20:00|8647.5|8643.5|8647.6|8643.6|8648.4|8644.4|8646.8|8642.8|0
1747347900000|2025-05-15 22:25:00|8647.7|8643.7|8648.1|8644.1|8649.2|8645.2|8647.7|8643.7|0
1747348200000|2025-05-15 22:30:00|8648.2|8644.2|8647.4|8643.4|8649.2|8645.2|8647.3|8643.3|0
1747348500000|2025-05-15 22:35:00|8647.5|8643.5|8647.1|8643.1|8647.6|8643.6|8645.8|8641.8|0
1747348800000|2025-05-15 22:40:00|8647|8643|8646.4|8642.4|8647.1|8643.1|8645.8|8641.8|0
1747349100000|2025-05-15 22:45:00|8646.5|8642.5|8645.8|8641.8|8647.1|8643.1|8645.3|8641.3|0
1747349400000|2025-05-15 22:50:00|8645.7|8641.7|8645|8641|8645.9|8641.9|8644.9|8640.9|0
1747349700000|2025-05-15 22:55:00|8645.1|8641.1|8644.2|8640.2|8645.3|8641.3|8644|8640|0
1747350000000|2025-05-15 23:00:00|8644.3|8640.3|8645.1|8641.1|8645.3|8641.3|8644.1|8640.1|0
1747350300000|2025-05-15 23:05:00|8645|8641|8645.6|8641.6|8645.8|8641.8|8644.5|8640.5|0
1747350600000|2025-05-15 23:10:00|8645.7|8641.7|8644|8640|8645.9|8641.9|8643.8|8639.8|0
1747350900000|2025-05-15 23:15:00|8644.1|8640.1|8644.6|8640.6|8644.6|8640.6|8644|8640|0
1747351200000|2025-05-15 23:20:00|8644.5|8640.5|8644.6|8640.6|8645.3|8641.3|8644|8640|0
1747351500000|2025-05-15 23:25:00|8644.7|8640.7|8644.9|8640.9|8645.8|8641.8|8644.6|8640.6|0
1747351800000|2025-05-15 23:30:00|8645|8641|8644.9|8640.9|8645.1|8641.1|8644.9|8640.9|0
1747352100000|2025-05-15 23:35:00|8645|8641|8647.5|8643.5|8647.7|8643.7|8644.9|8640.9|0
1747352400000|2025-05-15 23:40:00|8647.6|8643.6|8648.3|8644.3|8649|8645|8647.6|8643.6|0
1747352700000|2025-05-15 23:45:00|8648.2|8644.2|8648|8644|8649.3|8645.3|8647.6|8643.6|0
1747353000000|2025-05-15 23:50:00|8648.2|8644.2|8644.1|8640.1|8648.3|8644.3|8644.1|8640.1|0
1747353300000|2025-05-15 23:55:00|8644.2|8640.2|8642.5|8638.5|8644.3|8640.3|8641.1|8637.1|0
1747353600000|2025-05-16 00:00:00|8642.7|8638.7|8650.5|8647.5|8653.5|8650.5|8642.5|8638.5|75
1747353900000|2025-05-16 00:05:00|8650|8647|8648.5|8645.5|8651.5|8648.5|8647.8|8644.8|15
1747354200000|2025-05-16 00:10:00|8648.2|8645.2|8650|8647|8651.9|8648.9|8648.2|8645.2|8
1747354500000|2025-05-16 00:15:00|8651.3|8648.3|8651.5|8648.5|8654.2|8651.2|8651.2|8648.2|42
1747354800000|2025-05-16 00:20:00|8651.6|8648.6|8651.2|8648.2|8652.3|8649.3|8650.6|8647.6|4
1747355100000|2025-05-16 00:25:00|8651.7|8648.7|8649.6|8646.6|8652|8649|8649.2|8646.2|3
1747355400000|2025-05-16 00:30:00|8649.8|8646.8|8648.8|8645.8|8651.1|8648.1|8647|8644|16
1747355700000|2025-05-16 00:35:00|8648.3|8645.3|8647|8644|8650.4|8647.4|8646|8643|14
1747356000000|2025-05-16 00:40:00|8647.1|8644.1|8647.4|8644.4|8648.8|8645.8|8646.2|8643.2|4
1747356300000|2025-05-16 00:45:00|8647.1|8644.1|8644.1|8641.1|8647.8|8644.8|8643.8|8640.8|3
1747356600000|2025-05-16 00:50:00|8643.9|8640.9|8644.8|8641.8|8645.3|8642.3|8643.2|8640.2|8
1747356900000|2025-05-16 00:55:00|8645.1|8642.1|8641.6|8638.6|8645.1|8642.1|8641.4|8638.4|5
1747357200000|2025-05-16 01:00:00|8641.5|8638.5|8642.2|8639.2|8642.2|8639.2|8639.7|8636.7|8
1747357500000|2025-05-16 01:05:00|8642|8639|8640.4|8637.4|8642.6|8639.6|8640.4|8637.4|11
1747357800000|2025-05-16 01:10:00|8640.5|8637.5|8640.3|8637.3|8641.3|8638.3|8639.4|8636.4|5
1747358100000|2025-05-16 01:15:00|8641.1|8638.1|8639.3|8636.3|8641.8|8638.8|8637.3|8634.3|11
1747358400000|2025-05-16 01:20:00|8638.8|8635.8|8639.9|8636.9|8640|8637|8637.5|8634.5|7
1747358700000|2025-05-16 01:25:00|8639.6|8636.6|8641.1|8638.1|8641.5|8638.5|8639.4|8636.4|9
1747359000000|2025-05-16 01:30:00|8640.9|8637.9|8640.7|8637.7|8641.5|8638.5|8639.2|8636.2|10
1747359300000|2025-05-16 01:35:00|8640.8|8637.8|8641.4|8638.4|8642.2|8639.2|8639.8|8636.8|7
1747359600000|2025-05-16 01:40:00|8641.2|8638.2|8641.7|8638.7|8642.5|8639.5|8638.6|8635.6|18
1747359900000|2025-05-16 01:45:00|8641.9|8638.9|8639.3|8636.3|8642.3|8639.3|8638.6|8635.6|5
1747360200000|2025-05-16 01:50:00|8639|8636|8637.5|8634.5|8640.3|8637.3|8636.6|8633.6|3
1747360500000|2025-05-16 01:55:00|8637.3|8634.3|8637.3|8634.3|8637.5|8634.5|8636|8633|3
1747360800000|2025-05-16 02:00:00|8637|8634|8637.7|8634.7|8637.7|8634.7|8635.5|8632.5|11
1747361100000|2025-05-16 02:05:00|8636.5|8633.5|8637.2|8634.2|8638|8635|8636|8633|5
1747361400000|2025-05-16 02:10:00|8636.9|8633.9|8637.7|8634.7|8637.9|8634.9|8635.9|8632.9|0
1747361700000|2025-05-16 02:15:00|8637.2|8634.2|8637|8634|8638.6|8635.6|8636.5|8633.5|1
1747362000000|2025-05-16 02:20:00|8636.8|8633.8|8638.2|8635.2|8638.4|8635.4|8636|8633|1
1747362300000|2025-05-16 02:25:00|8637.9|8634.9|8638.1|8635.1|8639.1|8636.1|8637.8|8634.8|3
1747362600000|2025-05-16 02:30:00|8637.9|8634.9|8637.9|8634.9|8638.3|8635.3|8637.1|8634.1|1
1747362900000|2025-05-16 02:35:00|8638.1|8635.1|8638.2|8635.2|8639.5|8636.5|8636.4|8633.4|14
1747363200000|2025-05-16 02:40:00|8637.7|8634.7|8638.9|8635.9|8639.9|8636.9|8637.7|8634.7|0
1747363500000|2025-05-16 02:45:00|8638.7|8635.7|8637.7|8634.7|8638.7|8635.7|8635.8|8632.8|1
1747363800000|2025-05-16 02:50:00|8636.9|8633.9|8637.6|8634.6|8638.3|8635.3|8636.3|8633.3|0
1747364100000|2025-05-16 02:55:00|8637.4|8634.4|8638.9|8635.9|8639.2|8636.2|8637.2|8634.2|0
1747364400000|2025-05-16 03:00:00|8637.9|8634.9|8637.4|8634.4|8638.7|8635.7|8637.2|8634.2|1
1747364700000|2025-05-16 03:05:00|8637.2|8634.2|8638.2|8635.2|8638.4|8635.4|8637.2|8634.2|7
1747365000000|2025-05-16 03:10:00|8637.7|8634.7|8639.4|8636.4|8639.7|8636.7|8637.7|8634.7|0
1747365300000|2025-05-16 03:15:00|8639.2|8636.2|8638.2|8635.2|8639.2|8636.2|8638.2|8635.2|0
1747365600000|2025-05-16 03:20:00|8638.4|8635.4|8638.4|8635.4|8638.4|8635.4|8638.2|8635.2|0
1747365900000|2025-05-16 03:25:00|8637.9|8634.9|8639.7|8636.7|8639.9|8636.9|8637.9|8634.9|4
1747366200000|2025-05-16 03:30:00|8639.4|8636.4|8639.3|8636.3|8640|8637|8638.8|8635.8|2
1747366500000|2025-05-16 03:35:00|8639|8636|8637.8|8634.8|8639|8636|8637.3|8634.3|1
1747366800000|2025-05-16 03:40:00|8637.3|8634.3|8636.4|8633.4|8637.6|8634.6|8635.9|8632.9|11
1747367100000|2025-05-16 03:45:00|8635.9|8632.9|8637.6|8634.6|8637.6|8634.6|8635.9|8632.9|0
1747367400000|2025-05-16 03:50:00|8637.3|8634.3|8638.1|8635.1|8638.6|8635.6|8637.1|8634.1|1
1747367700000|2025-05-16 03:55:00|8638.3|8635.3|8637.3|8634.3|8638.3|8635.3|8636.6|8633.6|4
1747368000000|2025-05-16 04:00:00|8637.1|8634.1|8638.3|8635.3|8638.3|8635.3|8636.1|8633.1|3
1747368300000|2025-05-16 04:05:00|8638.1|8635.1|8637.6|8634.6|8638.6|8635.6|8636.6|8633.6|22
1747368600000|2025-05-16 04:10:00|8637.1|8634.1|8638.8|8635.8|8638.8|8635.8|8636.6|8633.6|13
1747368900000|2025-05-16 04:15:00|8638.6|8635.6|8638.6|8635.6|8639.1|8636.1|8638.3|8635.3|0
1747369200000|2025-05-16 04:20:00|8638.3|8635.3|8639.9|8636.9|8639.9|8636.9|8637.7|8634.7|7
1747369500000|2025-05-16 04:25:00|8639.7|8636.7|8640.1|8637.1|8640.7|8637.7|8639.7|8636.7|10
1747369800000|2025-05-16 04:30:00|8640.3|8637.3|8640.8|8637.8|8641.1|8638.1|8640.1|8637.1|6
1747370100000|2025-05-16 04:35:00|8640.6|8637.6|8642.3|8639.3|8642.6|8639.6|8640.3|8637.3|3
1747370400000|2025-05-16 04:40:00|8642.1|8639.1|8642.8|8639.8|8643|8640|8642.1|8639.1|1
1747370700000|2025-05-16 04:45:00|8642.3|8639.3|8643.7|8640.7|8644.3|8641.3|8642.3|8639.3|35
1747371000000|2025-05-16 04:50:00|8644.1|8641.1|8642|8639|8644.1|8641.1|8641.7|8638.7|9
1747371300000|2025-05-16 04:55:00|8641.7|8638.7|8641.7|8638.7|8642.2|8639.2|8641.5|8638.5|2
1747371600000|2025-05-16 05:00:00|8641.5|8638.5|8642.6|8639.6|8642.8|8639.8|8641.5|8638.5|4
1747371900000|2025-05-16 05:05:00|8642.3|8639.3|8643.9|8640.9|8643.9|8640.9|8642.3|8639.3|7
1747372200000|2025-05-16 05:10:00|8644.4|8641.4|8642.4|8639.4|8644.4|8641.4|8642.4|8639.4|9
1747372500000|2025-05-16 05:15:00|8642.2|8639.2|8643|8640|8643.9|8640.9|8642|8639|1
1747372800000|2025-05-16 05:20:00|8643.2|8640.2|8642.4|8639.4|8643.9|8640.9|8641.7|8638.7|1
1747373100000|2025-05-16 05:25:00|8642.6|8639.6|8641.1|8638.1|8643.8|8640.8|8641.1|8638.1|1
1747373400000|2025-05-16 05:30:00|8641.3|8638.3|8640.3|8637.3|8641.5|8638.5|8638.8|8635.8|21
1747373700000|2025-05-16 05:35:00|8640.5|8637.5|8637.7|8634.7|8641.1|8638.1|8636.7|8633.7|11
1747374000000|2025-05-16 05:40:00|8637.9|8634.9|8641.7|8638.7|8642.8|8639.8|8635.8|8632.8|27
1747374300000|2025-05-16 05:45:00|8641.4|8638.4|8641.1|8638.1|8641.9|8638.9|8641.1|8638.1|1
1747374600000|2025-05-16 05:50:00|8641.6|8638.6|8643.2|8640.2|8643.2|8640.2|8640.9|8637.9|17
1747374900000|2025-05-16 05:55:00|8642.9|8639.9|8643.9|8640.9|8644.6|8641.6|8641.4|8638.4|3
1747375200000|2025-05-16 06:00:00|8642.9|8640.2|8655.8|8653.8|8655.8|8653.8|8642.2|8640.2|243
1747375500000|2025-05-16 06:05:00|8656.1|8654.1|8657.3|8655.3|8660.1|8658.1|8655.8|8653.8|210
1747375800000|2025-05-16 06:10:00|8656.6|8654.6|8657.2|8655.2|8658.6|8656.6|8655.9|8653.9|80
1747376100000|2025-05-16 06:15:00|8657.5|8655.5|8658.6|8656.6|8660.4|8658.4|8657.5|8655.5|66
1747376400000|2025-05-16 06:20:00|8657.6|8655.6|8654.2|8652.2|8657.9|8655.9|8653.9|8651.9|89
1747376700000|2025-05-16 06:25:00|8653.9|8651.9|8652|8650|8655.7|8653.7|8651.3|8649.3|110
1747377000000|2025-05-16 06:30:00|8652.3|8650.3|8656.4|8654.4|8657|8655|8652.3|8650.3|73
1747377300000|2025-05-16 06:35:00|8656.1|8654.1|8654.9|8652.9|8657.1|8655.1|8653.9|8651.9|50
1747377600000|2025-05-16 06:40:00|8654.7|8652.7|8653.4|8651.4|8654.9|8652.9|8652.4|8650.4|132
1747377900000|2025-05-16 06:45:00|8653.2|8651.2|8651.1|8649.1|8653.2|8651.2|8650.5|8648.5|67
1747378200000|2025-05-16 06:50:00|8650.9|8648.9|8654.7|8652.7|8654.7|8652.7|8648.5|8646.5|109
1747378500000|2025-05-16 06:55:00|8654.4|8652.4|8663.5|8661.5|8664.8|8662.8|8653.1|8651.1|387
1747378800000|2025-05-16 07:00:00|8663.1|8662.1|8676.9|8675.9|8678.7|8677.7|8661.4|8660.4|2086
1747379100000|2025-05-16 07:05:00|8677.2|8676.2|8676.3|8675.3|8678.1|8677.1|8665.9|8664.9|607
1747379400000|2025-05-16 07:10:00|8676.8|8675.8|8675.6|8674.6|8682.1|8681.1|8672.7|8671.7|776
1747379700000|2025-05-16 07:15:00|8675.9|8674.9|8668.2|8667.2|8678.1|8677.1|8667.1|8666.1|637
1747380000000|2025-05-16 07:20:00|8668.4|8667.4|8672.9|8671.9|8677.6|8676.6|8668.4|8667.4|514
1747380300000|2025-05-16 07:25:00|8673.2|8672.2|8672.2|8671.2|8674.9|8673.9|8668.9|8667.9|509
1747380600000|2025-05-16 07:30:00|8672.4|8671.4|8672|8671|8673.3|8672.3|8665.7|8664.7|653
1747380900000|2025-05-16 07:35:00|8671.9|8670.9|8674.9|8673.9|8676|8675|8670.1|8669.1|313
1747381200000|2025-05-16 07:40:00|8674.5|8673.5|8668.9|8667.9|8676|8675|8668.7|8667.7|338
1747381500000|2025-05-16 07:45:00|8668.7|8667.7|8670.6|8669.6|8672.3|8671.3|8666.4|8665.4|321
1747381800000|2025-05-16 07:50:00|8670.7|8669.7|8668.7|8667.7|8672.7|8671.7|8668.4|8667.4|436
1747382100000|2025-05-16 07:55:00|8669|8668|8669.5|8668.5|8671.6|8670.6|8669|8668|476
1747382400000|2025-05-16 08:00:00|8669.7|8668.7|8658.9|8657.9|8671.2|8670.2|8658.5|8657.5|701
1747382700000|2025-05-16 08:05:00|8658.7|8657.7|8657.7|8656.7|8661.3|8660.3|8657.1|8656.1|442
1747383000000|2025-05-16 08:10:00|8658.1|8657.1|8656.6|8655.6|8658.6|8657.6|8652.5|8651.5|291
1747383300000|2025-05-16 08:15:00|8656.9|8655.9|8666.1|8665.1|8666.1|8665.1|8655.6|8654.6|263
1747383600000|2025-05-16 08:20:00|8665.9|8664.9|8662.9|8661.9|8666.9|8665.9|8662.3|8661.3|241
1747383900000|2025-05-16 08:25:00|8663.2|8662.2|8667.1|8666.1|8668.3|8667.3|8662|8661|239
1747384200000|2025-05-16 08:30:00|8666.6|8665.6|8662.4|8661.4|8667.1|8666.1|8662.3|8661.3|326
1747384500000|2025-05-16 08:35:00|8662.9|8661.9|8665.1|8664.1|8667.4|8666.4|8662.8|8661.8|310
1747384800000|2025-05-16 08:40:00|8666|8665|8674|8673|8674|8673|8666|8665|439
1747385100000|2025-05-16 08:45:00|8674.5|8673.5|8678|8677|8678.3|8677.3|8671.6|8670.6|475
1747385400000|2025-05-16 08:50:00|8676.9|8675.9|8668.7|8667.7|8676.9|8675.9|8666|8665|442
1747385700000|2025-05-16 08:55:00|8668.9|8667.9|8663|8662|8669.2|8668.2|8661|8660|489
1747386000000|2025-05-16 09:00:00|8664.1|8663.1|8663.2|8662.2|8665.9|8664.9|8661.1|8660.1|289
1747386300000|2025-05-16 09:05:00|8663.4|8662.4|8674.4|8673.4|8675.9|8674.9|8663.2|8662.2|567
1747386600000|2025-05-16 09:10:00|8673.4|8672.4|8688.2|8687.2|8689.2|8688.2|8672.7|8671.7|4253
1747386900000|2025-05-16 09:15:00|8687.5|8686.5|8682.7|8681.7|8687.5|8686.5|8680.4|8679.4|1123
1747387200000|2025-05-16 09:20:00|8682.2|8681.2|8688.8|8687.8|8690.3|8689.3|8680.8|8679.8|412
1747387500000|2025-05-16 09:25:00|8689.1|8688.1|8685.2|8684.2|8689.1|8688.1|8683.6|8682.6|264
1747387800000|2025-05-16 09:30:00|8685.3|8684.3|8688.1|8687.1|8688.6|8687.6|8684.4|8683.4|198
1747388100000|2025-05-16 09:35:00|8688.2|8687.2|8682.5|8681.5|8688.8|8687.8|8681.4|8680.4|192
1747388400000|2025-05-16 09:40:00|8682.6|8681.6|8684.7|8683.7|8685.1|8684.1|8682.1|8681.1|130
1747388700000|2025-05-16 09:45:00|8684.6|8683.6|8685.8|8684.8|8688.2|8687.2|8684.3|8683.3|168
1747389000000|2025-05-16 09:50:00|8685.3|8684.3|8684|8683|8687.3|8686.3|8682.6|8681.6|307
1747389300000|2025-05-16 09:55:00|8684.5|8683.5|8686.7|8685.7|8689.5|8688.5|8683.3|8682.3|499
1747389600000|2025-05-16 10:00:00|8686|8685|8682.9|8681.9|8687.5|8686.5|8682.9|8681.9|364
1747389900000|2025-05-16 10:05:00|8682.6|8681.6|8686.2|8685.2|8687.3|8686.3|8682|8681|182
1747390200000|2025-05-16 10:10:00|8686.9|8685.9|8690.9|8689.9|8691|8690|8685.9|8684.9|212
1747390500000|2025-05-16 10:15:00|8691.1|8690.1|8691.8|8690.8|8693|8692|8690.5|8689.5|218
1747390800000|2025-05-16 10:20:00|8690.5|8689.5|8694.3|8693.3|8694.8|8693.8|8690.4|8689.4|267
1747391100000|2025-05-16 10:25:00|8694.5|8693.5|8695.9|8694.9|8696.5|8695.5|8693.7|8692.7|152
1747391400000|2025-05-16 10:30:00|8696.3|8695.3|8691.2|8690.2|8697.8|8696.8|8690.7|8689.7|211
1747391700000|2025-05-16 10:35:00|8691.5|8690.5|8691.9|8690.9|8692.3|8691.3|8689.6|8688.6|203
1747392000000|2025-05-16 10:40:00|8692.5|8691.5|8692.7|8691.7|8694.6|8693.6|8692.1|8691.1|214
1747392300000|2025-05-16 10:45:00|8693.5|8692.5|8687.4|8686.4|8693.7|8692.7|8687.4|8686.4|596
1747392600000|2025-05-16 10:50:00|8687.9|8686.9|8679.7|8678.7|8687.9|8686.9|8678.6|8677.6|483
1747392900000|2025-05-16 10:55:00|8680.2|8679.2|8680.1|8679.1|8682|8681|8678.9|8677.9|482
1747393200000|2025-05-16 11:00:00|8681.1|8680.1|8677.5|8676.5|8683.1|8682.1|8676.3|8675.3|439
1747393500000|2025-05-16 11:05:00|8677.8|8676.8|8675.8|8674.8|8677.8|8676.8|8674.7|8673.7|340
1747393800000|2025-05-16 11:10:00|8675.5|8674.5|8671.4|8670.4|8675.5|8674.5|8669.8|8668.8|370
1747394100000|2025-05-16 11:15:00|8671.3|8670.3|8671.8|8670.8|8673.1|8672.1|8668.4|8667.4|321
1747394400000|2025-05-16 11:20:00|8672.1|8671.1|8670.2|8669.2|8674.1|8673.1|8669.1|8668.1|606
1747394700000|2025-05-16 11:25:00|8670.4|8669.4|8671.6|8670.6|8674.1|8673.1|8669.7|8668.7|189
1747395000000|2025-05-16 11:30:00|8671.1|8670.1|8667.3|8666.3|8672|8671|8666|8665|321
1747395300000|2025-05-16 11:35:00|8667.8|8666.8|8669.6|8668.6|8670.5|8669.5|8666.5|8665.5|264
1747395600000|2025-05-16 11:40:00|8670|8669|8671.5|8670.5|8672.4|8671.4|8669.3|8668.3|178
1747395900000|2025-05-16 11:45:00|8671.8|8670.8|8674.3|8673.3|8676.4|8675.4|8670.3|8669.3|220
1747396200000|2025-05-16 11:50:00|8673.9|8672.9|8667.6|8666.6|8674.7|8673.7|8666.9|8665.9|273
1747396500000|2025-05-16 11:55:00|8666.9|8665.9|8668.5|8667.5|8669.5|8668.5|8665.9|8664.9|231
1747396800000|2025-05-16 12:00:00|8669.1|8668.1|8665.5|8664.5|8669.1|8668.1|8664.4|8663.4|244
1747397100000|2025-05-16 12:05:00|8665.2|8664.2|8661.9|8660.9|8666.6|8665.6|8661.9|8660.9|313
1747397400000|2025-05-16 12:10:00|8662.4|8661.4|8666|8665|8666.4|8665.4|8659.9|8658.9|324
1747397700000|2025-05-16 12:15:00|8665.5|8664.5|8665.1|8664.1|8665.6|8664.6|8662.1|8661.1|234
1747398000000|2025-05-16 12:20:00|8664.6|8663.6|8667.3|8666.3|8669.1|8668.1|8664.1|8663.1|175
1747398300000|2025-05-16 12:25:00|8667.1|8666.1|8668.8|8667.8|8671.9|8670.9|8667.1|8666.1|179
1747398600000|2025-05-16 12:30:00|8668.1|8667.1|8664.5|8663.5|8669.3|8668.3|8662.7|8661.7|202
1747398900000|2025-05-16 12:35:00|8664.2|8663.2|8664.8|8663.8|8666.6|8665.6|8662.1|8661.1|255
1747399200000|2025-05-16 12:40:00|8665.4|8664.4|8662.8|8661.8|8665.4|8664.4|8660.3|8659.3|285
1747399500000|2025-05-16 12:45:00|8663|8662|8659.4|8658.4|8663.5|8662.5|8658.9|8657.9|198
1747399800000|2025-05-16 12:50:00|8659.6|8658.6|8658.6|8657.6|8662.2|8661.2|8658|8657|170
1747400100000|2025-05-16 12:55:00|8658.7|8657.7|8656|8655|8660.9|8659.9|8654.6|8653.6|243
1747400400000|2025-05-16 13:00:00|8655.9|8654.9|8660.6|8659.6|8660.9|8659.9|8653|8652|335
1747400700000|2025-05-16 13:05:00|8660.4|8659.4|8660.9|8659.9|8663|8662|8657.9|8656.9|180
1747401000000|2025-05-16 13:10:00|8660.4|8659.4|8660.7|8659.7|8661.4|8660.4|8658.5|8657.5|194
1747401300000|2025-05-16 13:15:00|8660.5|8659.5|8657.5|8656.5|8661.3|8660.3|8656.4|8655.4|142
1747401600000|2025-05-16 13:20:00|8657.8|8656.8|8655.4|8654.4|8658.3|8657.3|8651.7|8650.7|363
1747401900000|2025-05-16 13:25:00|8654.9|8653.9|8655.3|8654.3|8657.7|8656.7|8652.8|8651.8|405
1747402200000|2025-05-16 13:30:00|8655.6|8654.6|8656.1|8655.1|8661.5|8660.5|8654.6|8653.6|503
1747402500000|2025-05-16 13:35:00|8655.9|8654.9|8660.6|8659.6|8663|8662|8654.9|8653.9|395
1747402800000|2025-05-16 13:40:00|8661.1|8660.1|8661.7|8660.7|8665.5|8664.5|8659.6|8658.6|371
1747403100000|2025-05-16 13:45:00|8662.2|8661.2|8660.7|8659.7|8663|8662|8657.5|8656.5|504
1747403400000|2025-05-16 13:50:00|8661|8660|8667.7|8666.7|8667.7|8666.7|8660|8659|271
1747403700000|2025-05-16 13:55:00|8668|8667|8681.6|8680.6|8681.9|8680.9|8667.7|8666.7|667
1747404000000|2025-05-16 14:00:00|8681|8680|8676.9|8675.9|8681|8680|8668.5|8667.5|1423
1747404300000|2025-05-16 14:05:00|8676.6|8675.6|8667.8|8666.8|8676.9|8675.9|8663|8662|564
1747404600000|2025-05-16 14:10:00|8668.2|8667.2|8672|8671|8673.1|8672.1|8667.2|8666.2|325
1747404900000|2025-05-16 14:15:00|8672.2|8671.2|8666.3|8665.3|8675.6|8674.6|8665.6|8664.6|481
1747405200000|2025-05-16 14:20:00|8666.2|8665.2|8673|8672|8673|8672|8666.2|8665.2|356
1747405500000|2025-05-16 14:25:00|8673.3|8672.3|8675.2|8674.2|8678.2|8677.2|8672|8671|409
1747405800000|2025-05-16 14:30:00|8675.1|8674.1|8677.6|8676.6|8679.1|8678.1|8673.9|8672.9|509
1747406100000|2025-05-16 14:35:00|8677.3|8676.3|8671.3|8670.3|8677.3|8676.3|8671.1|8670.1|541
1747406400000|2025-05-16 14:40:00|8671.4|8670.4|8672|8671|8673.3|8672.3|8666.5|8665.5|548
1747406700000|2025-05-16 14:45:00|8671.5|8670.5|8673.3|8672.3|8677.3|8676.3|8671.5|8670.5|320
1747407000000|2025-05-16 14:50:00|8673.2|8672.2|8671.8|8670.8|8675.5|8674.5|8671.4|8670.4|314
1747407300000|2025-05-16 14:55:00|8672.1|8671.1|8671.6|8670.6|8674.2|8673.2|8669.5|8668.5|417
1747407600000|2025-05-16 15:00:00|8672.1|8671.1|8679.9|8678.9|8680.5|8679.5|8671.6|8670.6|346
1747407900000|2025-05-16 15:05:00|8679.7|8678.7|8675.9|8674.9|8683|8682|8675.4|8674.4|541
1747408200000|2025-05-16 15:10:00|8675.5|8674.5|8681.9|8680.9|8682.7|8681.7|8675.2|8674.2|487
1747408500000|2025-05-16 15:15:00|8681.4|8680.4|8682.7|8681.7|8682.9|8681.9|8678.8|8677.8|631
1747408800000|2025-05-16 15:20:00|8683.1|8682.1|8681.5|8680.5|8683.5|8682.5|8680.5|8679.5|498
1747409100000|2025-05-16 15:25:00|8681.2|8680.2|8687.9|8685.9|8687.9|8685.9|8679.5|8678.5|2053
1747409400000|2025-05-16 15:30:00|8688.1|8686.1|8685|8683|8691.6|8689.6|8683|8681|8295
1747409700000|2025-05-16 15:35:00|8685.5|8683.5|8680.3|8678.3|8685.5|8683.5|8680.3|8678.3|1178
1747410000000|2025-05-16 15:40:00|8680.6|8678.6|8681.3|8679.3|8682|8680|8678.4|8676.4|534
1747410300000|2025-05-16 15:45:00|8681|8679|8679|8677|8681.9|8679.9|8678.3|8676.3|340
1747410600000|2025-05-16 15:50:00|8679.2|8677.2|8676.3|8674.3|8680.3|8678.3|8673.5|8671.5|228
1747410900000|2025-05-16 15:55:00|8676.5|8674.5|8672.6|8670.6|8677.3|8675.3|8672.6|8670.6|362
1747411200000|2025-05-16 16:00:00|8673.1|8671.1|8675.5|8673.5|8677.4|8675.4|8672.3|8670.3|273
1747411500000|2025-05-16 16:05:00|8675.8|8673.8|8675.5|8673.5|8677|8675|8674.3|8672.3|216
1747411800000|2025-05-16 16:10:00|8675|8673|8679.6|8677.6|8680.2|8678.2|8674.8|8672.8|213
1747412100000|2025-05-16 16:15:00|8679.9|8677.9|8682.5|8680.5|8682.7|8680.7|8678.6|8676.6|283
1747412400000|2025-05-16 16:20:00|8682.8|8680.8|8682.2|8680.2|8683.1|8681.1|8680.3|8678.3|78
1747412700000|2025-05-16 16:25:00|8682.3|8680.3|8683.7|8681.7|8685.1|8683.1|8682.3|8680.3|71
1747413000000|2025-05-16 16:30:00|8683.4|8681.4|8683.4|8681.4|8686.4|8684.4|8683.4|8681.4|113
1747413300000|2025-05-16 16:35:00|8683.7|8681.7|8682|8680|8684.3|8682.3|8681.6|8679.6|117
1747413600000|2025-05-16 16:40:00|8682.2|8680.2|8679.1|8677.1|8683.1|8681.1|8678.5|8676.5|188
1747413900000|2025-05-16 16:45:00|8679.6|8677.6|8675.1|8673.1|8680|8678|8675.1|8673.1|118
1747414200000|2025-05-16 16:50:00|8674.9|8672.9|8681|8679|8681.2|8679.2|8674.8|8672.8|126
1747414500000|2025-05-16 16:55:00|8681.5|8679.5|8680.9|8678.9|8682.5|8680.5|8680.7|8678.7|93
1747414800000|2025-05-16 17:00:00|8681.2|8679.2|8684.4|8682.4|8684.4|8682.4|8679.6|8677.6|136
1747415100000|2025-05-16 17:05:00|8684.7|8682.7|8684.6|8682.6|8685.8|8683.8|8683.8|8681.8|80
1747415400000|2025-05-16 17:10:00|8684.4|8682.4|8684.8|8682.8|8685|8683|8682.7|8680.7|89
1747415700000|2025-05-16 17:15:00|8685.1|8683.1|8686.4|8684.4|8690.4|8688.4|8685.1|8683.1|146
1747416000000|2025-05-16 17:20:00|8686.7|8684.7|8688.2|8686.2|8690.1|8688.1|8686.3|8684.3|74
1747416300000|2025-05-16 17:25:00|8688.5|8686.5|8688.6|8686.6|8690.4|8688.4|8688.3|8686.3|36
1747416600000|2025-05-16 17:30:00|8688.9|8686.9|8687.7|8685.7|8689.7|8687.7|8687.7|8685.7|28
1747416900000|2025-05-16 17:35:00|8687.6|8685.6|8685.9|8683.9|8688.7|8686.7|8685.3|8683.3|83
1747417200000|2025-05-16 17:40:00|8686.1|8684.1|8687.6|8685.6|8688|8686|8685.7|8683.7|37
1747417500000|2025-05-16 17:45:00|8687.1|8685.1|8690.4|8688.4|8691|8689|8686.7|8684.7|49
1747417800000|2025-05-16 17:50:00|8690.7|8688.7|8687.5|8685.5|8690.7|8688.7|8687.3|8685.3|70
1747418100000|2025-05-16 17:55:00|8687.6|8685.6|8685.1|8683.1|8688.1|8686.1|8684.8|8682.8|36
1747418400000|2025-05-16 18:00:00|8685.3|8683.3|8688.4|8686.4|8689.1|8687.1|8684.1|8682.1|79
1747418700000|2025-05-16 18:05:00|8688.9|8686.9|8687.6|8685.6|8689|8687|8687.4|8685.4|35
1747419000000|2025-05-16 18:10:00|8688.1|8686.1|8689|8687|8690.1|8688.1|8687.2|8685.2|44
1747419300000|2025-05-16 18:15:00|8689.3|8687.3|8689.7|8687.7|8689.9|8687.9|8688.4|8686.4|21
1747419600000|2025-05-16 18:20:00|8689.5|8687.5|8690.5|8688.5|8691.7|8689.7|8689.5|8687.5|27
1747419900000|2025-05-16 18:25:00|8690.4|8688.4|8691.7|8689.7|8692.1|8690.1|8689.5|8687.5|53
1747420200000|2025-05-16 18:30:00|8691.4|8689.4|8692.2|8690.2|8692.5|8690.5|8690.2|8688.2|45
1747420500000|2025-05-16 18:35:00|8692|8690|8692|8690|8692.3|8690.3|8689.9|8687.9|24
1747420800000|2025-05-16 18:40:00|8692.1|8690.1|8696.4|8694.4|8696.4|8694.4|8691.8|8689.8|161
1747421100000|2025-05-16 18:45:00|8696.7|8694.7|8694.6|8692.6|8697.7|8695.7|8693.8|8691.8|51
1747421400000|2025-05-16 18:50:00|8694.1|8692.1|8697|8695|8697.6|8695.6|8693|8691|33
1747421700000|2025-05-16 18:55:00|8697.3|8695.3|8695.4|8693.4|8698.6|8696.6|8694.7|8692.7|27
1747422000000|2025-05-16 19:00:00|8695.7|8693.7|8697.2|8695.2|8698|8696|8694.4|8692.4|36
1747422300000|2025-05-16 19:05:00|8697.5|8695.5|8698.5|8696.5|8700.5|8698.5|8697.2|8695.2|36
1747422600000|2025-05-16 19:10:00|8698.2|8696.2|8698.4|8696.4|8699.9|8697.9|8697.6|8695.6|29
1747422900000|2025-05-16 19:15:00|8698.5|8696.5|8698.2|8696.2|8699.6|8697.6|8696.2|8694.2|37
1747423200000|2025-05-16 19:20:00|8698.4|8696.4|8695.9|8693.9|8698.5|8696.5|8695.4|8693.4|73
1747423500000|2025-05-16 19:25:00|8696.2|8694.2|8694.9|8692.9|8696.2|8694.2|8694|8692|31
1747423800000|2025-05-16 19:30:00|8694.6|8692.6|8692.5|8690.5|8694.9|8692.9|8692.3|8690.3|135
1747424100000|2025-05-16 19:35:00|8692.7|8690.7|8695.1|8693.1|8696.6|8694.6|8692.7|8690.7|65
1747424400000|2025-05-16 19:40:00|8694.8|8692.8|8695.3|8693.3|8696.7|8694.7|8694.3|8692.3|34
1747424700000|2025-05-16 19:45:00|8695.2|8693.2|8696|8694|8697|8695|8692.8|8690.8|338
1747425000000|2025-05-16 19:50:00|8695.3|8693.3|8695.6|8693.6|8698.9|8696.9|8694|8692|280
1747425300000|2025-05-16 19:55:00|8696.1|8694.1|8698.4|8694.4|8698.9|8696.6|8694.5|8692.5|382
1747425600000|2025-05-16 20:00:00|8698.3|8694.3|8695.7|8691.7|8698.3|8694.3|8693.9|8689.9|0
1747425900000|2025-05-16 20:05:00|8695.6|8691.6|8694.1|8690.1|8695.7|8691.7|8693.9|8689.9|0
1747426200000|2025-05-16 20:10:00|8694.2|8690.2|8695|8691|8695.5|8691.5|8693.7|8689.7|0
1747426500000|2025-05-16 20:15:00|8694.9|8690.9|8694.4|8690.4|8695|8691|8693.9|8689.9|0
1747426800000|2025-05-16 20:20:00|8694.5|8690.5|8695.5|8691.5|8696.1|8692.1|8694.5|8690.5|0
1747427100000|2025-05-16 20:25:00|8695.7|8691.7|8695.7|8691.7|8695.9|8691.9|8695|8691|0
1747427400000|2025-05-16 20:30:00|8695.6|8691.6|8695.2|8691.2|8695.7|8691.7|8695|8691|0
1747427700000|2025-05-16 20:35:00|8695|8691|8694.8|8690.8|8695.5|8691.5|8694.6|8690.6|0
1747428000000|2025-05-16 20:40:00|8694.7|8690.7|8693.9|8689.9|8695|8691|8691.7|8687.7|0
1747428300000|2025-05-16 20:45:00|8693.8|8689.8|8684.3|8680.3|8693.9|8689.9|8683.8|8679.8|0
1747428600000|2025-05-16 20:50:00|8684.4|8680.4|8667.5|8663.5|8684.5|8680.5|8667|8663|0
1747428900000|2025-05-16 20:55:00|8667.6|8663.6|8673.8|8669.8|8677.6|8673.6|8666.2|8662.2|0
1747605600000|2025-05-18 22:00:00|8710|8706|8713|8709|8716.2|8712.2|8704.9|8700.9|0
1747605900000|2025-05-18 22:05:00|8712.9|8708.9|8716.4|8712.4|8717.1|8713.1|8711|8707|0
1747606200000|2025-05-18 22:10:00|8716.3|8712.3|8708.8|8704.8|8716.6|8712.6|8708.7|8704.7|0
1747606500000|2025-05-18 22:15:00|8708.7|8704.7|8709.8|8705.8|8710|8706|8707.1|8703.1|0
1747606800000|2025-05-18 22:20:00|8709.7|8705.7|8713.4|8709.4|8713.5|8709.5|8709.6|8705.6|0
1747607100000|2025-05-18 22:25:00|8713.5|8709.5|8710.9|8706.9|8713.5|8709.5|8710.2|8706.2|0
1747607400000|2025-05-18 22:30:00|8710.7|8706.7|8712.8|8708.8|8713.5|8709.5|8708.2|8704.2|0
1747607700000|2025-05-18 22:35:00|8712.9|8708.9|8710.9|8706.9|8713.1|8709.1|8709.8|8705.8|0
1747608000000|2025-05-18 22:40:00|8710.8|8706.8|8710.4|8706.4|8711.3|8707.3|8709.5|8705.5|0
1747608300000|2025-05-18 22:45:00|8710.5|8706.5|8712.4|8708.4|8712.6|8708.6|8710.2|8706.2|0
1747608600000|2025-05-18 22:50:00|8712.3|8708.3|8713.1|8709.1|8713.5|8709.5|8712|8708|0
1747608900000|2025-05-18 22:55:00|8713|8709|8717.5|8713.5|8718.2|8714.2|8713|8709|0
1747609200000|2025-05-18 23:00:00|8717.6|8713.6|8717.1|8713.1|8717.9|8713.9|8714.8|8710.8|0
1747609500000|2025-05-18 23:05:00|8717.2|8713.2|8719.8|8715.8|8720.1|8716.1|8715.9|8711.9|0
1747609800000|2025-05-18 23:10:00|8719.7|8715.7|8719|8715|8719.9|8715.9|8718.2|8714.2|0
1747610100000|2025-05-18 23:15:00|8718.9|8714.9|8718.3|8714.3|8718.9|8714.9|8717.4|8713.4|0
1747610400000|2025-05-18 23:20:00|8718.2|8714.2|8718.1|8714.1|8719|8715|8717.7|8713.7|0
1747610700000|2025-05-18 23:25:00|8718|8714|8721|8717|8721.2|8717.2|8717.6|8713.6|0
1747611000000|2025-05-18 23:30:00|8721.1|8717.1|8721.7|8717.7|8722.5|8718.5|8720.2|8716.2|0
1747611300000|2025-05-18 23:35:00|8721.9|8717.9|8724.4|8720.4|8724.8|8720.8|8721.2|8717.2|0
1747611600000|2025-05-18 23:40:00|8724.3|8720.3|8727|8723|8727.6|8723.6|8723.5|8719.5|0
1747611900000|2025-05-18 23:45:00|8727.1|8723.1|8722.8|8718.8|8727.7|8723.7|8722.6|8718.6|0
1747612200000|2025-05-18 23:50:00|8722.7|8718.7|8718.9|8714.9|8722.8|8718.8|8717.7|8713.7|0
1747612500000|2025-05-18 23:55:00|8718.8|8714.8|8713.2|8709.2|8719.5|8715.5|8713|8709|0
1747612800000|2025-05-19 00:00:00|8713.4|8709.4|8678.8|8675.8|8713.6|8709.6|8674.3|8671.3|69
1747613100000|2025-05-19 00:05:00|8679.6|8676.6|8680.5|8677.5|8682.2|8679.2|8676.1|8673.1|14
1747613400000|2025-05-19 00:10:00|8680.3|8677.3|8678.5|8675.5|8680.6|8677.6|8676.9|8673.9|7
1747613700000|2025-05-19 00:15:00|8678.3|8675.3|8681.8|8678.8|8683.1|8680.1|8674.8|8671.8|68
1747614000000|2025-05-19 00:20:00|8682.1|8679.1|8682.1|8679.1|8683.1|8680.1|8681.4|8678.4|0
1747614300000|2025-05-19 00:25:00|8682.6|8679.6|8676.2|8673.2|8682.6|8679.6|8675.3|8672.3|9
1747614600000|2025-05-19 00:30:00|8676|8673|8675.2|8672.2|8676.9|8673.9|8674.9|8671.9|1
1747614900000|2025-05-19 00:35:00|8675.7|8672.7|8679.1|8676.1|8679.3|8676.3|8675.7|8672.7|0
1747615200000|2025-05-19 00:40:00|8678.8|8675.8|8676.7|8673.7|8679.1|8676.1|8675.6|8672.6|2
1747615500000|2025-05-19 00:45:00|8676.2|8673.2|8683|8680|8683|8680|8675.3|8672.3|4
1747615800000|2025-05-19 00:50:00|8683.3|8680.3|8684.8|8681.8|8686.8|8683.8|8683.1|8680.1|4
1747616100000|2025-05-19 00:55:00|8684.5|8681.5|8683.4|8680.4|8684.8|8681.8|8682.4|8679.4|4
1747616400000|2025-05-19 01:00:00|8683.1|8680.1|8681.6|8678.6|8683.6|8680.6|8680.6|8677.6|11
1747616700000|2025-05-19 01:05:00|8681.9|8678.9|8681.5|8678.5|8686.3|8683.3|8681.3|8678.3|5
1747617000000|2025-05-19 01:10:00|8681.3|8678.3|8680.5|8677.5|8681.5|8678.5|8678.7|8675.7|9
1747617300000|2025-05-19 01:15:00|8680.7|8677.7|8679.6|8676.6|8681|8678|8679.1|8676.1|3
1747617600000|2025-05-19 01:20:00|8679.4|8676.4|8681.6|8678.6|8682.6|8679.6|8679.4|8676.4|17
1747617900000|2025-05-19 01:25:00|8681.1|8678.1|8681.8|8678.8|8682.3|8679.3|8680.9|8677.9|5
1747618200000|2025-05-19 01:30:00|8681.6|8678.6|8680.6|8677.6|8681.9|8678.9|8680.6|8677.6|13
1747618500000|2025-05-19 01:35:00|8680.4|8677.4|8675.8|8672.8|8680.6|8677.6|8675|8672|6
1747618800000|2025-05-19 01:40:00|8675.6|8672.6|8676.2|8673.2|8676.6|8673.6|8674.4|8671.4|4
1747619100000|2025-05-19 01:45:00|8676.3|8673.3|8677.8|8674.8|8678.9|8675.9|8675.5|8672.5|21
1747619400000|2025-05-19 01:50:00|8677.3|8674.3|8678.3|8675.3|8679.2|8676.2|8677.1|8674.1|5
1747619700000|2025-05-19 01:55:00|8678.1|8675.1|8679.8|8676.8|8680.6|8677.6|8677.5|8674.5|8
1747620000000|2025-05-19 02:00:00|8679.6|8676.6|8679.6|8676.6|8680.1|8677.1|8677.3|8674.3|5
1747620300000|2025-05-19 02:05:00|8679.3|8676.3|8679.7|8676.7|8680.2|8677.2|8677.8|8674.8|0
1747620600000|2025-05-19 02:10:00|8679.5|8676.5|8680.2|8677.2|8680.6|8677.6|8679|8676|0
1747620900000|2025-05-19 02:15:00|8680.4|8677.4|8679.6|8676.6|8681.1|8678.1|8678.5|8675.5|1
1747621200000|2025-05-19 02:20:00|8679.7|8676.7|8686.2|8683.2|8686.9|8683.9|8679.7|8676.7|14
1747621500000|2025-05-19 02:25:00|8685.9|8682.9|8684|8681|8686.6|8683.6|8683.9|8680.9|12
1747621800000|2025-05-19 02:30:00|8684.3|8681.3|8683.1|8680.1|8684.3|8681.3|8682.1|8679.1|35
1747622100000|2025-05-19 02:35:00|8683.6|8680.6|8683.8|8680.8|8683.9|8680.9|8682.8|8679.8|0
1747622400000|2025-05-19 02:40:00|8683.6|8680.6|8681.7|8678.7|8683.8|8680.8|8681.2|8678.2|1
1747622700000|2025-05-19 02:45:00|8681.5|8678.5|8679|8676|8681.9|8678.9|8678.8|8675.8|3
1747623000000|2025-05-19 02:50:00|8679.1|8676.1|8679.6|8676.6|8680.5|8677.5|8678.2|8675.2|0
1747623300000|2025-05-19 02:55:00|8679.7|8676.7|8677|8674|8679.7|8676.7|8677|8674|3
1747623600000|2025-05-19 03:00:00|8676.7|8673.7|8677|8674|8678.6|8675.6|8675|8672|19
1747623900000|2025-05-19 03:05:00|8677.8|8674.8|8676|8673|8677.8|8674.8|8675.8|8672.8|4
1747624200000|2025-05-19 03:10:00|8676.3|8673.3|8677|8674|8677.3|8674.3|8676.3|8673.3|3
1747624500000|2025-05-19 03:15:00|8677.5|8674.5|8675.9|8672.9|8677.5|8674.5|8675.9|8672.9|3
1747624800000|2025-05-19 03:20:00|8675.6|8672.6|8673.4|8670.4|8676.6|8673.6|8673.4|8670.4|5
1747625100000|2025-05-19 03:25:00|8673.5|8670.5|8671.5|8668.5|8674.7|8671.7|8671.5|8668.5|3
1747625400000|2025-05-19 03:30:00|8671.2|8668.2|8671.1|8668.1|8671.5|8668.5|8667.2|8664.2|9
1747625700000|2025-05-19 03:35:00|8670.8|8667.8|8670.3|8667.3|8670.8|8667.8|8667.3|8664.3|8
1747626000000|2025-05-19 03:40:00|8669.8|8666.8|8665.8|8662.8|8670.1|8667.1|8665.8|8662.8|15
1747626300000|2025-05-19 03:45:00|8665.1|8662.1|8665.1|8662.1|8666.1|8663.1|8664.8|8661.8|1
1747626600000|2025-05-19 03:50:00|8664.8|8661.8|8660.7|8657.7|8664.8|8661.8|8660.7|8657.7|135
1747626900000|2025-05-19 03:55:00|8661.2|8658.2|8661|8658|8661.2|8658.2|8660.7|8657.7|8
1747627200000|2025-05-19 04:00:00|8661.2|8658.2|8660.8|8657.8|8661.2|8658.2|8660.1|8657.1|18
1747627500000|2025-05-19 04:05:00|8661.1|8658.1|8660.8|8657.8|8662.3|8659.3|8660.6|8657.6|61
1747627800000|2025-05-19 04:10:00|8661.6|8658.6|8661.4|8658.4|8662.2|8659.2|8660.4|8657.4|25
1747628100000|2025-05-19 04:15:00|8661.2|8658.2|8661|8658|8661.2|8658.2|8660.2|8657.2|7
1747628400000|2025-05-19 04:20:00|8660.8|8657.8|8660.9|8657.9|8661.9|8658.9|8660.4|8657.4|4
1747628700000|2025-05-19 04:25:00|8661.4|8658.4|8661.6|8658.6|8661.9|8658.9|8660.9|8657.9|4
1747629000000|2025-05-19 04:30:00|8661.4|8658.4|8661.6|8658.6|8661.9|8658.9|8661.4|8658.4|4
1747629300000|2025-05-19 04:35:00|8661.9|8658.9|8661.2|8658.2|8661.9|8658.9|8661.1|8658.1|16
1747629600000|2025-05-19 04:40:00|8661.5|8658.5|8661.2|8658.2|8661.5|8658.5|8661.2|8658.2|0
1747629900000|2025-05-19 04:45:00|8661|8658|8659.2|8656.2|8661.2|8658.2|8659|8656|8
1747630200000|2025-05-19 04:50:00|8659|8656|8657.1|8654.1|8659.5|8656.5|8657.1|8654.1|3
1747630500000|2025-05-19 04:55:00|8657.6|8654.6|8656.5|8653.5|8658.1|8655.1|8655.5|8652.5|3
1747630800000|2025-05-19 05:00:00|8656.2|8653.2|8658.2|8655.2|8658.2|8655.2|8656|8653|1
1747631100000|2025-05-19 05:05:00|8658.5|8655.5|8660.6|8657.6|8661.1|8658.1|8658.2|8655.2|3
1747631400000|2025-05-19 05:10:00|8660.8|8657.8|8660.6|8657.6|8662.1|8659.1|8660.5|8657.5|36
1747631700000|2025-05-19 05:15:00|8660.3|8657.3|8659.8|8656.8|8660.8|8657.8|8659.2|8656.2|11
1747632000000|2025-05-19 05:20:00|8660|8657|8658.5|8655.5|8660.8|8657.8|8658.1|8655.1|8
1747632300000|2025-05-19 05:25:00|8658.4|8655.4|8660.3|8657.3|8662.2|8659.2|8658.3|8655.3|13
1747632600000|2025-05-19 05:30:00|8660.5|8657.5|8659.2|8656.2|8661|8658|8657.7|8654.7|4
1747632900000|2025-05-19 05:35:00|8659|8656|8659.6|8656.6|8660.9|8657.9|8657.5|8654.5|7
1747633200000|2025-05-19 05:40:00|8659.5|8656.5|8659.1|8656.1|8661.5|8658.5|8658.7|8655.7|17
1747633500000|2025-05-19 05:45:00|8659|8656|8658.3|8655.3|8659|8656|8657.3|8654.3|10
1747633800000|2025-05-19 05:50:00|8658.5|8655.5|8659.9|8656.9|8660.3|8657.3|8657.7|8654.7|15
1747634100000|2025-05-19 05:55:00|8659.6|8656.6|8660.1|8657.1|8660.4|8657.4|8659.6|8656.6|12
1747634400000|2025-05-19 06:00:00|8659.8|8656.8|8665.5|8663.5|8666.1|8664.1|8659.6|8656.8|277
1747634700000|2025-05-19 06:05:00|8665.3|8663.3|8665.2|8663.2|8667|8665|8663|8661|206
1747635000000|2025-05-19 06:10:00|8664.7|8662.7|8662.1|8660.1|8665.4|8663.4|8661.1|8659.1|215
1747635300000|2025-05-19 06:15:00|8661.6|8659.6|8665|8663|8665|8663|8660.6|8658.6|107
1747635600000|2025-05-19 06:20:00|8664.7|8662.7|8664.4|8662.4|8667.8|8665.8|8663|8661|43
1747635900000|2025-05-19 06:25:00|8664.2|8662.2|8659.2|8657.2|8664.2|8662.2|8659.2|8657.2|58
1747636200000|2025-05-19 06:30:00|8659.4|8657.4|8657.6|8655.6|8660.4|8658.4|8656.5|8654.5|100
1747636500000|2025-05-19 06:35:00|8657.4|8655.4|8657.2|8655.2|8658.1|8656.1|8654.9|8652.9|165
1747636800000|2025-05-19 06:40:00|8656.4|8654.4|8654.8|8652.8|8658.2|8656.2|8654.7|8652.7|35
1747637100000|2025-05-19 06:45:00|8654.6|8652.6|8653.4|8651.4|8655.2|8653.2|8651.3|8649.3|145
1747637400000|2025-05-19 06:50:00|8654.4|8652.4|8653.9|8651.9|8655.4|8653.4|8652.9|8650.9|83
1747637700000|2025-05-19 06:55:00|8654|8652|8654.5|8652.5|8656.5|8654.5|8651.2|8649.2|325
1747638000000|2025-05-19 07:00:00|8654.1|8653.1|8660.7|8659.7|8667.8|8666.8|8654.1|8653.1|2299
1747638300000|2025-05-19 07:05:00|8660.2|8659.2|8650.4|8649.4|8663.2|8662.2|8649.9|8648.9|896
1747638600000|2025-05-19 07:10:00|8650.2|8649.2|8643.4|8642.4|8651.3|8650.3|8641.4|8640.4|711
1747638900000|2025-05-19 07:15:00|8643.7|8642.7|8647.3|8646.3|8650.1|8649.1|8638.1|8637.1|424
1747639200000|2025-05-19 07:20:00|8647.5|8646.5|8647|8646|8648.8|8647.8|8641.5|8640.5|452
1747639500000|2025-05-19 07:25:00|8646.8|8645.8|8642.3|8641.3|8646.8|8645.8|8640.6|8639.6|404
1747639800000|2025-05-19 07:30:00|8642.4|8641.4|8641.8|8640.8|8644.5|8643.5|8640.6|8639.6|630
1747640100000|2025-05-19 07:35:00|8641.6|8640.6|8642.8|8641.8|8646.8|8645.8|8640.3|8639.3|539
1747640400000|2025-05-19 07:40:00|8642.4|8641.4|8643.1|8642.1|8644.1|8643.1|8637.8|8636.8|343
1747640700000|2025-05-19 07:45:00|8642.9|8641.9|8638.2|8637.2|8643.1|8642.1|8636.3|8635.3|346
1747641000000|2025-05-19 07:50:00|8638.7|8637.7|8646.7|8645.7|8646.7|8645.7|8634|8633|645
1747641300000|2025-05-19 07:55:00|8646.2|8645.2|8639.2|8638.2|8646.5|8645.5|8638.7|8637.7|386
1747641600000|2025-05-19 08:00:00|8638.5|8637.5|8636.8|8635.8|8638.5|8637.5|8632.8|8631.8|431
1747641900000|2025-05-19 08:05:00|8637|8636|8636.9|8635.9|8640.9|8639.9|8633.8|8632.8|305
1747642200000|2025-05-19 08:10:00|8637.6|8636.6|8642.3|8641.3|8642.3|8641.3|8636.7|8635.7|205
1747642500000|2025-05-19 08:15:00|8642|8641|8644.8|8643.8|8645|8644|8641.2|8640.2|215
1747642800000|2025-05-19 08:20:00|8644.4|8643.4|8643.7|8642.7|8644.9|8643.9|8641.2|8640.2|355
1747643100000|2025-05-19 08:25:00|8644|8643|8641.2|8640.2|8644.5|8643.5|8639.3|8638.3|319
1747643400000|2025-05-19 08:30:00|8641.7|8640.7|8639.2|8638.2|8641.7|8640.7|8634.6|8633.6|210
1747643700000|2025-05-19 08:35:00|8639.7|8638.7|8637.8|8636.8|8639.9|8638.9|8635.3|8634.3|260
1747644000000|2025-05-19 08:40:00|8638|8637|8632.9|8631.9|8638.7|8637.7|8632.6|8631.6|344
1747644300000|2025-05-19 08:45:00|8633.2|8632.2|8639.2|8638.2|8640.9|8639.9|8632.8|8631.8|269
1747644600000|2025-05-19 08:50:00|8638.7|8637.7|8640|8639|8641|8640|8635.1|8634.1|226
1747644900000|2025-05-19 08:55:00|8640.3|8639.3|8639.6|8638.6|8641.3|8640.3|8638.3|8637.3|251
1747645200000|2025-05-19 09:00:00|8639.4|8638.4|8631.6|8630.6|8639.6|8638.6|8631|8630|424
1747645500000|2025-05-19 09:05:00|8631.4|8630.4|8628|8627|8631.4|8630.4|8628|8627|270
1747645800000|2025-05-19 09:10:00|8628.3|8627.3|8624.5|8623.5|8628.9|8627.9|8622.8|8621.8|301
1747646100000|2025-05-19 09:15:00|8624.3|8623.3|8623.9|8622.9|8627.2|8626.2|8621.5|8620.5|325
1747646400000|2025-05-19 09:20:00|8624.3|8623.3|8622.2|8621.2|8624.5|8623.5|8619.4|8618.4|303
1747646700000|2025-05-19 09:25:00|8622.4|8621.4|8625.5|8624.5|8625.5|8624.5|8620.8|8619.8|318
1747647000000|2025-05-19 09:30:00|8625|8624|8630.6|8629.6|8633.6|8632.6|8624.5|8623.5|511
1747647300000|2025-05-19 09:35:00|8630.3|8629.3|8630.6|8629.6|8633.6|8632.6|8628.5|8627.5|229
1747647600000|2025-05-19 09:40:00|8630.3|8629.3|8632.2|8631.2|8632.2|8631.2|8628.5|8627.5|258
1747647900000|2025-05-19 09:45:00|8632.7|8631.7|8627.2|8626.2|8632.7|8631.7|8626.6|8625.6|158
1747648200000|2025-05-19 09:50:00|8627.8|8626.8|8629.3|8628.3|8629.7|8628.7|8626.1|8625.1|169
1747648500000|2025-05-19 09:55:00|8629.2|8628.2|8626.5|8625.5|8630.1|8629.1|8626.5|8625.5|206
1747648800000|2025-05-19 10:00:00|8626.4|8625.4|8622.9|8621.9|8627.2|8626.2|8619.9|8618.9|377
1747649100000|2025-05-19 10:05:00|8622.7|8621.7|8618.5|8617.5|8623.6|8622.6|8617.5|8616.5|281
1747649400000|2025-05-19 10:10:00|8618.7|8617.7|8618.6|8617.6|8622.4|8621.4|8616.9|8615.9|183
1747649700000|2025-05-19 10:15:00|8618.3|8617.3|8616.8|8615.8|8619.1|8618.1|8614.9|8613.9|273
1747650000000|2025-05-19 10:20:00|8616.5|8615.5|8618.2|8617.2|8619.1|8618.1|8613.2|8612.2|229
1747650300000|2025-05-19 10:25:00|8618.1|8617.1|8616.6|8615.6|8623.3|8622.3|8615.9|8614.9|366
1747650600000|2025-05-19 10:30:00|8616.5|8615.5|8621.3|8620.3|8621.7|8620.7|8615.6|8614.6|137
1747650900000|2025-05-19 10:35:00|8621.4|8620.4|8625.8|8624.8|8626.1|8625.1|8619.1|8618.1|142
1747651200000|2025-05-19 10:40:00|8625.5|8624.5|8627.6|8626.6|8628.5|8627.5|8625.3|8624.3|244
1747651500000|2025-05-19 10:45:00|8628.1|8627.1|8630.3|8629.3|8631.9|8630.9|8627.8|8626.8|117
1747651800000|2025-05-19 10:50:00|8630.2|8629.2|8631.6|8630.6|8633.6|8632.6|8629.2|8628.2|113
1747652100000|2025-05-19 10:55:00|8631.8|8630.8|8631.7|8630.7|8632.3|8631.3|8628.9|8627.9|178
1747652400000|2025-05-19 11:00:00|8632|8631|8635.5|8634.5|8637.8|8636.8|8631.7|8630.7|402
1747652700000|2025-05-19 11:05:00|8635.7|8634.7|8637.9|8636.9|8638.4|8637.4|8634.2|8633.2|113
1747653000000|2025-05-19 11:10:00|8637.3|8636.3|8636.9|8635.9|8637.4|8636.4|8634.3|8633.3|102
1747653300000|2025-05-19 11:15:00|8637.2|8636.2|8642|8641|8643.8|8642.8|8637.2|8636.2|131
1747653600000|2025-05-19 11:20:00|8642.1|8641.1|8645.9|8644.9|8646.3|8645.3|8641.2|8640.2|162
1747653900000|2025-05-19 11:25:00|8645.6|8644.6|8646.1|8645.1|8649.3|8648.3|8645.6|8644.6|195
1747654200000|2025-05-19 11:30:00|8645.5|8644.5|8640.5|8639.5|8646.5|8645.5|8640.2|8639.2|156
1747654500000|2025-05-19 11:35:00|8641|8640|8643.6|8642.6|8643.6|8642.6|8641|8640|93
1747654800000|2025-05-19 11:40:00|8644.5|8643.5|8648.3|8647.3|8648.7|8647.7|8644.5|8643.5|81
1747655100000|2025-05-19 11:45:00|8648.5|8647.5|8649.8|8648.8|8650.8|8649.8|8648.3|8647.3|158
1747655400000|2025-05-19 11:50:00|8649.2|8648.2|8647.3|8646.3|8649.7|8648.7|8644.9|8643.9|145
1747655700000|2025-05-19 11:55:00|8647.1|8646.1|8648|8647|8649.8|8648.8|8647.1|8646.1|95
1747656000000|2025-05-19 12:00:00|8648.5|8647.5|8652.7|8651.7|8656|8655|8648.5|8647.5|322
1747656300000|2025-05-19 12:05:00|8652.9|8651.9|8654.3|8653.3|8654.8|8653.8|8652.1|8651.1|153
1747656600000|2025-05-19 12:10:00|8654.7|8653.7|8655.6|8654.6|8656.1|8655.1|8652.7|8651.7|160
1747656900000|2025-05-19 12:15:00|8655.1|8654.1|8650.4|8649.4|8655.3|8654.3|8648.9|8647.9|171
1747657200000|2025-05-19 12:20:00|8650.5|8649.5|8647.9|8646.9|8651|8650|8647.1|8646.1|179
1747657500000|2025-05-19 12:25:00|8647.4|8646.4|8644.9|8643.9|8647.4|8646.4|8644.9|8643.9|200
1747657800000|2025-05-19 12:30:00|8645.4|8644.4|8641|8640|8645.7|8644.7|8641|8640|298
1747658100000|2025-05-19 12:35:00|8641.5|8640.5|8648.8|8647.8|8648.8|8647.8|8641.5|8640.5|145
1747658400000|2025-05-19 12:40:00|8648|8647|8639.2|8638.2|8649.8|8648.8|8639.2|8638.2|430
1747658700000|2025-05-19 12:45:00|8639.4|8638.4|8626.2|8625.2|8640.7|8639.7|8625|8624|728
1747659000000|2025-05-19 12:50:00|8627.2|8626.2|8632.5|8631.5|8636.3|8635.3|8625.5|8624.5|519
1747659300000|2025-05-19 12:55:00|8632.2|8631.2|8628.7|8627.7|8632.7|8631.7|8626.7|8625.7|471
1747659600000|2025-05-19 13:00:00|8628.3|8627.3|8627.4|8626.4|8635.2|8634.2|8626.1|8625.1|403
1747659900000|2025-05-19 13:05:00|8627.6|8626.6|8627.4|8626.4|8628.1|8627.1|8620.6|8619.6|338
1747660200000|2025-05-19 13:10:00|8627.6|8626.6|8626.5|8625.5|8630.8|8629.8|8621.3|8620.3|692
1747660500000|2025-05-19 13:15:00|8626|8625|8637.1|8636.1|8637.1|8636.1|8623.8|8622.8|335
1747660800000|2025-05-19 13:20:00|8636.2|8635.2|8638|8637|8639.5|8638.5|8635.8|8634.8|297
1747661100000|2025-05-19 13:25:00|8637.7|8636.7|8640.4|8639.4|8641.2|8640.2|8637.2|8636.2|295
1747661400000|2025-05-19 13:30:00|8640.3|8639.3|8651.7|8650.7|8654.2|8653.2|8639.3|8638.3|852
1747661700000|2025-05-19 13:35:00|8652.2|8651.2|8649.3|8648.3|8656|8655|8647.9|8646.9|655
1747662000000|2025-05-19 13:40:00|8649.2|8648.2|8655|8654|8656|8655|8648.9|8647.9|690
1747662300000|2025-05-19 13:45:00|8655.2|8654.2|8657.9|8656.9|8658.8|8657.8|8652.4|8651.4|345
1747662600000|2025-05-19 13:50:00|8658|8657|8662.7|8661.7|8662.7|8661.7|8655.1|8654.1|410
1747662900000|2025-05-19 13:55:00|8662.8|8661.8|8663.6|8662.6|8665.3|8664.3|8660.4|8659.4|456
1747663200000|2025-05-19 14:00:00|8664.2|8663.2|8667.6|8666.6|8668.9|8667.9|8663.4|8662.4|628
1747663500000|2025-05-19 14:05:00|8667.1|8666.1|8671.9|8670.9|8675.1|8674.1|8666.1|8665.1|589
1747663800000|2025-05-19 14:10:00|8672.2|8671.2|8668.4|8667.4|8674.4|8673.4|8664.8|8663.8|495
1747664100000|2025-05-19 14:15:00|8668.2|8667.2|8673.8|8672.8|8675.9|8674.9|8667.4|8666.4|422
1747664400000|2025-05-19 14:20:00|8673.7|8672.7|8679.6|8678.6|8679.8|8678.8|8672.5|8671.5|541
1747664700000|2025-05-19 14:25:00|8679.3|8678.3|8681.9|8680.9|8682.3|8681.3|8674.9|8673.9|347
1747665000000|2025-05-19 14:30:00|8681.5|8680.5|8677.6|8676.6|8682|8681|8674.9|8673.9|654
1747665300000|2025-05-19 14:35:00|8677.1|8676.1|8675.1|8674.1|8677.5|8676.5|8673.3|8672.3|412
1747665600000|2025-05-19 14:40:00|8675.6|8674.6|8677.8|8676.8|8679.1|8678.1|8675.4|8674.4|274
1747665900000|2025-05-19 14:45:00|8678|8677|8674|8673|8678.3|8677.3|8673.5|8672.5|399
1747666200000|2025-05-19 14:50:00|8674.2|8673.2|8673.8|8672.8|8676.8|8675.8|8672.2|8671.2|435
1747666500000|2025-05-19 14:55:00|8674.2|8673.2|8673|8672|8678.5|8677.5|8673|8672|826
1747666800000|2025-05-19 15:00:00|8673.2|8672.2|8679.5|8678.5|8680.5|8679.5|8673.2|8672.2|419
1747667100000|2025-05-19 15:05:00|8679.7|8678.7|8684.2|8683.2|8685|8684|8677.7|8676.7|346
1747667400000|2025-05-19 15:10:00|8684.5|8683.5|8685.7|8684.7|8688.2|8687.2|8683.2|8682.2|408
1747667700000|2025-05-19 15:15:00|8685.5|8684.5|8687.7|8686.7|8689.5|8688.5|8684.2|8683.2|513
1747668000000|2025-05-19 15:20:00|8687|8686|8687.8|8686.8|8688.8|8687.8|8685.5|8684.5|567
1747668300000|2025-05-19 15:25:00|8688.3|8687.3|8685.8|8683.8|8688.3|8687.3|8682.3|8681.3|2022
1747668600000|2025-05-19 15:30:00|8686|8684|8698.5|8696.5|8698.8|8696.8|8685.3|8683.3|6387
1747668900000|2025-05-19 15:35:00|8697.8|8695.8|8701.8|8699.8|8703|8701|8697.8|8695.8|1290
1747669200000|2025-05-19 15:40:00|8702|8700|8704|8702|8706.3|8704.3|8702|8700|402
1747669500000|2025-05-19 15:45:00|8704.3|8702.3|8703.8|8701.8|8704.8|8702.8|8702.8|8700.8|279
1747669800000|2025-05-19 15:50:00|8704|8702|8706.3|8704.3|8707.8|8705.8|8702.3|8700.3|198
1747670100000|2025-05-19 15:55:00|8706.8|8704.8|8708.8|8706.8|8709.3|8707.3|8705|8703|310
1747670400000|2025-05-19 16:00:00|8709.3|8707.3|8709.3|8707.3|8710.3|8708.3|8705.5|8703.5|254
1747670700000|2025-05-19 16:05:00|8709|8707|8708.5|8706.5|8711.5|8709.5|8707.8|8705.8|201
1747671000000|2025-05-19 16:10:00|8708.3|8706.3|8710.5|8708.5|8711.5|8709.5|8707.5|8705.5|156
1747671300000|2025-05-19 16:15:00|8710.3|8708.3|8710.3|8708.3|8711.5|8709.5|8709.5|8707.5|197
1747671600000|2025-05-19 16:20:00|8710.5|8708.5|8713.8|8711.8|8714.8|8712.8|8710.5|8708.5|114
1747671900000|2025-05-19 16:25:00|8714|8712|8716.5|8714.5|8717|8715|8712.5|8710.5|127
1747672200000|2025-05-19 16:30:00|8716.2|8714.2|8715.3|8713.3|8717.3|8715.3|8714.2|8712.2|48
1747672500000|2025-05-19 16:35:00|8715.5|8713.5|8715.8|8713.8|8716.8|8714.8|8714.6|8712.6|21
1747672800000|2025-05-19 16:40:00|8716.1|8714.1|8716|8714|8717.5|8715.5|8715.1|8713.1|115
1747673100000|2025-05-19 16:45:00|8715.3|8713.3|8718.5|8716.5|8719.3|8717.3|8714.8|8712.8|43
1747673400000|2025-05-19 16:50:00|8718.8|8716.8|8718.8|8716.8|8721.3|8719.3|8718|8716|74
1747673700000|2025-05-19 16:55:00|8718.5|8716.5|8715.8|8713.8|8720|8718|8715.8|8713.8|97
1747674000000|2025-05-19 17:00:00|8716.3|8714.3|8719.8|8717.8|8720.3|8718.3|8713.8|8711.8|172
1747674300000|2025-05-19 17:05:00|8719.3|8717.3|8723|8721|8723.3|8721.3|8718.3|8716.3|78
1747674600000|2025-05-19 17:10:00|8722.5|8720.5|8720.3|8718.3|8722.5|8720.5|8719.5|8717.5|63
1747674900000|2025-05-19 17:15:00|8720|8718|8718.8|8716.8|8720.8|8718.8|8718.8|8716.8|64
1747675200000|2025-05-19 17:20:00|8719|8717|8721.8|8719.8|8722|8720|8718.8|8716.8|55
1747675500000|2025-05-19 17:25:00|8721.5|8719.5|8722.5|8720.5|8724.3|8722.3|8721.5|8719.5|30
1747675800000|2025-05-19 17:30:00|8723.3|8721.3|8724.5|8722.5|8725|8723|8721.8|8719.8|156
1747676100000|2025-05-19 17:35:00|8724.3|8722.3|8721.3|8719.3|8724.5|8722.5|8721|8719|40
1747676400000|2025-05-19 17:40:00|8721|8719|8718.5|8716.5|8721.5|8719.5|8718|8716|115
1747676700000|2025-05-19 17:45:00|8718.8|8716.8|8716|8714|8718.8|8716.8|8715.5|8713.5|26
1747677000000|2025-05-19 17:50:00|8716.3|8714.3|8714.5|8712.5|8717.8|8715.8|8714.3|8712.3|51
1747677300000|2025-05-19 17:55:00|8714.3|8712.3|8714.3|8712.3|8716|8714|8714|8712|50
1747677600000|2025-05-19 18:00:00|8713.8|8711.8|8714.3|8712.3|8715.3|8713.3|8712.5|8710.5|43
1747677900000|2025-05-19 18:05:00|8714.5|8712.5|8715.8|8713.8|8716.3|8714.3|8713.3|8711.3|38
1747678200000|2025-05-19 18:10:00|8715.5|8713.5|8715.5|8713.5|8716.3|8714.3|8715|8713|32
1747678500000|2025-05-19 18:15:00|8715.8|8713.8|8713.7|8711.7|8715.8|8713.8|8712.2|8710.2|68
1747678800000|2025-05-19 18:20:00|8713.9|8711.9|8713.5|8711.5|8714.8|8712.8|8712.4|8710.4|43
1747679100000|2025-05-19 18:25:00|8713.8|8711.8|8715.2|8713.2|8718.2|8716.2|8713.8|8711.8|38
1747679400000|2025-05-19 18:30:00|8714.8|8712.8|8717.5|8715.5|8718|8716|8713.8|8711.8|14
1747679700000|2025-05-19 18:35:00|8717.3|8715.3|8720.3|8718.3|8721|8719|8717|8715|22
1747680000000|2025-05-19 18:40:00|8720.5|8718.5|8720|8718|8722.5|8720.5|8719.3|8717.3|21
1747680300000|2025-05-19 18:45:00|8720.3|8718.3|8717|8715|8721|8719|8716.5|8714.5|17
1747680600000|2025-05-19 18:50:00|8716.8|8714.8|8717.5|8715.5|8718.8|8716.8|8716.8|8714.8|26
1747680900000|2025-05-19 18:55:00|8717.3|8715.3|8718.8|8716.8|8719|8717|8716.8|8714.8|22
1747681200000|2025-05-19 19:00:00|8719|8717|8718.3|8716.3|8721.5|8719.5|8717.3|8715.3|41
1747681500000|2025-05-19 19:05:00|8718.5|8716.5|8718|8716|8719.8|8717.8|8717.5|8715.5|15
1747681800000|2025-05-19 19:10:00|8717.8|8715.8|8717.5|8715.5|8719|8717|8717|8715|19
1747682100000|2025-05-19 19:15:00|8717.3|8715.3|8715.3|8713.3|8717.3|8715.3|8715.3|8713.3|42
1747682400000|2025-05-19 19:20:00|8715.5|8713.5|8716|8714|8718.3|8716.3|8715.5|8713.5|34
1747682700000|2025-05-19 19:25:00|8715.5|8713.5|8715.3|8713.3|8715.8|8713.8|8713.3|8711.3|36
1747683000000|2025-05-19 19:30:00|8715.5|8713.5|8721|8719|8721.5|8719.5|8715.3|8713.3|145
1747683300000|2025-05-19 19:35:00|8720.5|8718.5|8725|8723|8725.8|8723.8|8720.5|8718.5|146
1747683600000|2025-05-19 19:40:00|8724.8|8722.8|8725.3|8723.3|8725.5|8723.5|8722.3|8720.3|133
1747683900000|2025-05-19 19:45:00|8725|8723|8729.3|8727.3|8730|8728|8724.8|8722.8|190
1747684200000|2025-05-19 19:50:00|8729.8|8727.8|8731|8729|8733|8731|8728.8|8726.8|214
1747684500000|2025-05-19 19:55:00|8730.8|8728.8|8737.7|8733.7|8739|8737|8730.8|8728.8|540
1747684800000|2025-05-19 20:00:00|8735.5|8731.5|8731.6|8727.6|8736.9|8732.9|8730.6|8726.6|0
1747685100000|2025-05-19 20:05:00|8731.4|8727.4|8729|8725|8732.7|8728.7|8728.8|8724.8|0
1747685400000|2025-05-19 20:10:00|8728.9|8724.9|8730|8726|8730|8726|8727.2|8723.2|0
1747685700000|2025-05-19 20:15:00|8730.1|8726.1|8729.3|8725.3|8730.3|8726.3|8728.7|8724.7|0
1747686000000|2025-05-19 20:20:00|8729.4|8725.4|8731.3|8727.3|8732|8728|8729.3|8725.3|0
1747686300000|2025-05-19 20:25:00|8731.2|8727.2|8732.1|8728.1|8732.1|8728.1|8730.8|8726.8|0
1747686600000|2025-05-19 20:30:00|8731.9|8727.9|8732.5|8728.5|8733.1|8729.1|8731.3|8727.3|0
1747686900000|2025-05-19 20:35:00|8732.6|8728.6|8733.7|8729.7|8734.7|8730.7|8732.5|8728.5|0
1747687200000|2025-05-19 20:40:00|8733.9|8729.9|8736.4|8732.4|8736.8|8732.8|8733.9|8729.9|0
1747687500000|2025-05-19 20:45:00|8736.3|8732.3|8737.8|8733.8|8738|8734|8735.9|8731.9|0
1747687800000|2025-05-19 20:50:00|8737.7|8733.7|8738.5|8734.5|8738.5|8734.5|8737.6|8733.6|0
1747688100000|2025-05-19 20:55:00|8738.4|8734.4|8738.3|8734.3|8738.9|8734.9|8737.7|8733.7|0
1747688400000|2025-05-19 21:00:00|8738.2|8734.2|8737.6|8733.6|8738.2|8734.2|8737.3|8733.3|0
1747688700000|2025-05-19 21:05:00|8737.7|8733.7|8737.9|8733.9|8737.9|8733.9|8737|8733|0
1747689000000|2025-05-19 21:10:00|8737.8|8733.8|8738.8|8734.8|8738.9|8734.9|8737.7|8733.7|0
1747689300000|2025-05-19 21:15:00|8738.9|8734.9|8738.6|8734.6|8738.9|8734.9|8738.6|8734.6|0
1747689600000|2025-05-19 21:20:00|8738.7|8734.7|8737.7|8733.7|8738.8|8734.8|8737.3|8733.3|0
1747689900000|2025-05-19 21:25:00|8737.6|8733.6|8737.7|8733.7|8738.2|8734.2|8736.8|8732.8|0
1747690200000|2025-05-19 21:30:00|8737.8|8733.8|8738.6|8734.6|8738.9|8734.9|8737.8|8733.8|0
1747690500000|2025-05-19 21:35:00|8738.5|8734.5|8738.8|8734.8|8738.9|8734.9|8738.1|8734.1|0
1747690800000|2025-05-19 21:40:00|8738.9|8734.9|8738.7|8734.7|8739.4|8735.4|8738.7|8734.7|0
1747691100000|2025-05-19 21:45:00|8738.6|8734.6|8738.1|8734.1|8738.6|8734.6|8737.8|8733.8|0
1747691400000|2025-05-19 21:50:00|8738.2|8734.2|8738.1|8734.1|8738.9|8734.9|8738|8734|0
1747691700000|2025-05-19 21:55:00|8738|8734|8738.1|8734.1|8738.2|8734.2|8737.8|8733.8|0
1747692000000|2025-05-19 22:00:00|8738|8734|8735.2|8731.2|8738|8734|8732.9|8728.9|0
1747692300000|2025-05-19 22:05:00|8735.3|8731.3|8736.4|8732.4|8737.3|8733.3|8735.1|8731.1|0
1747692600000|2025-05-19 22:10:00|8736.5|8732.5|8736.2|8732.2|8737.4|8733.4|8735.7|8731.7|0
1747692900000|2025-05-19 22:15:00|8736.1|8732.1|8736.2|8732.2|8736.9|8732.9|8735.9|8731.9|0
1747693200000|2025-05-19 22:20:00|8736.3|8732.3|8736.9|8732.9|8737.7|8733.7|8735.9|8731.9|0
1747693500000|2025-05-19 22:25:00|8737|8733|8735.9|8731.9|8737|8733|8735.9|8731.9|0
1747693800000|2025-05-19 22:30:00|8735.5|8731.5|8735.4|8731.4|8736.6|8732.6|8734|8730|0
1747694100000|2025-05-19 22:35:00|8735.3|8731.3|8736.1|8732.1|8736.6|8732.6|8734.8|8730.8|0
1747694400000|2025-05-19 22:40:00|8736.2|8732.2|8735.7|8731.7|8736.4|8732.4|8735.4|8731.4|0
1747694700000|2025-05-19 22:45:00|8735.6|8731.6|8735.9|8731.9|8736.4|8732.4|8735.4|8731.4|0
1747695000000|2025-05-19 22:50:00|8735.8|8731.8|8735.7|8731.7|8735.9|8731.9|8735.4|8731.4|0
1747695300000|2025-05-19 22:55:00|8735.6|8731.6|8735.9|8731.9|8736|8732|8735.4|8731.4|0
1747695600000|2025-05-19 23:00:00|8736.3|8732.3|8735.7|8731.7|8736.7|8732.7|8735.7|8731.7|0
1747695900000|2025-05-19 23:05:00|8735.8|8731.8|8736.7|8732.7|8737.1|8733.1|8735.6|8731.6|0
1747696200000|2025-05-19 23:10:00|8736.5|8732.5|8739.5|8735.5|8741|8737|8736.5|8732.5|0
1747696500000|2025-05-19 23:15:00|8739.4|8735.4|8740.8|8736.8|8741|8737|8738.5|8734.5|0
1747696800000|2025-05-19 23:20:00|8740.7|8736.7|8741|8737|8741.7|8737.7|8740.4|8736.4|0
1747697100000|2025-05-19 23:25:00|8741.1|8737.1|8742.6|8738.6|8742.7|8738.7|8740.7|8736.7|0
1747697400000|2025-05-19 23:30:00|8742.5|8738.5|8747.5|8743.5|8747.5|8743.5|8742.4|8738.4|0
1747697700000|2025-05-19 23:35:00|8747.4|8743.4|8745.8|8741.8|8747.4|8743.4|8745.4|8741.4|0
1747698000000|2025-05-19 23:40:00|8745.7|8741.7|8745.2|8741.2|8746.4|8742.4|8744.9|8740.9|0
1747698300000|2025-05-19 23:45:00|8745.3|8741.3|8746|8742|8746.4|8742.4|8745.2|8741.2|0
1747698600000|2025-05-19 23:50:00|8746.1|8742.1|8742.3|8738.3|8746.6|8742.6|8741.6|8737.6|0
1747698900000|2025-05-19 23:55:00|8742.4|8738.4|8742.5|8738.5|8744.5|8740.5|8742.3|8738.3|0
1747699200000|2025-05-20 00:00:00|8741.3|8737.3|8747.6|8744.6|8750.8|8747.8|8736.5|8732.5|50
1747699500000|2025-05-20 00:05:00|8747.8|8744.8|8748.1|8745.1|8748.1|8745.1|8746.1|8743.1|12
1747699800000|2025-05-20 00:10:00|8748.2|8745.2|8746.7|8743.7|8748.5|8745.5|8744.5|8741.5|1
1747700100000|2025-05-20 00:15:00|8747.2|8744.2|8741.3|8738.3|8747.2|8744.2|8741|8738|31
1747700400000|2025-05-20 00:20:00|8741.6|8738.6|8740.2|8737.2|8741.8|8738.8|8739.2|8736.2|14
1747700700000|2025-05-20 00:25:00|8739.7|8736.7|8740.9|8737.9|8741.4|8738.4|8739.7|8736.7|7
1747701000000|2025-05-20 00:30:00|8741.1|8738.1|8740.8|8737.8|8741.9|8738.9|8739.7|8736.7|0
1747701300000|2025-05-20 00:35:00|8740.9|8737.9|8741.9|8738.9|8743.8|8740.8|8740.9|8737.9|1
1747701600000|2025-05-20 00:40:00|8741.4|8738.4|8740.8|8737.8|8742.3|8739.3|8738.8|8735.8|9
1747701900000|2025-05-20 00:45:00|8740.6|8737.6|8736.8|8733.8|8741.2|8738.2|8736.3|8733.3|12
1747702200000|2025-05-20 00:50:00|8736.6|8733.6|8737.9|8734.9|8738.2|8735.2|8736.6|8733.6|3
1747702500000|2025-05-20 00:55:00|8738.1|8735.1|8736.3|8733.3|8738.5|8735.5|8736.3|8733.3|12
1747702800000|2025-05-20 01:00:00|8735.8|8732.8|8733|8730|8735.8|8732.8|8731.8|8728.8|26
1747703100000|2025-05-20 01:05:00|8732.8|8729.8|8732.5|8729.5|8733.5|8730.5|8730.8|8727.8|14
1747703400000|2025-05-20 01:10:00|8732|8729|8732.5|8729.5|8733.5|8730.5|8731.8|8728.8|5
1747703700000|2025-05-20 01:15:00|8732.9|8729.9|8731|8728|8733.7|8730.7|8731|8728|8
1747704000000|2025-05-20 01:20:00|8731.1|8728.1|8730.5|8727.5|8732.3|8729.3|8729.4|8726.4|10
1747704300000|2025-05-20 01:25:00|8730.7|8727.7|8732.3|8729.3|8734.1|8731.1|8730.2|8727.2|12
1747704600000|2025-05-20 01:30:00|8732.2|8729.2|8726.6|8723.6|8732.2|8729.2|8726.2|8723.2|21
1747704900000|2025-05-20 01:35:00|8726.8|8723.8|8728.2|8725.2|8728.7|8725.7|8726.4|8723.4|20
1747705200000|2025-05-20 01:40:00|8728.1|8725.1|8726.2|8723.2|8729.8|8726.8|8725.3|8722.3|17
1747705500000|2025-05-20 01:45:00|8726|8723|8727.7|8724.7|8728.5|8725.5|8724.8|8721.8|2
1747705800000|2025-05-20 01:50:00|8728.2|8725.2|8731|8728|8731|8728|8727.3|8724.3|0
1747706100000|2025-05-20 01:55:00|8731.1|8728.1|8730.5|8727.5|8731.8|8728.8|8729.5|8726.5|19
1747706400000|2025-05-20 02:00:00|8730.6|8727.6|8730.1|8727.1|8731.4|8728.4|8729.6|8726.6|7
1747706700000|2025-05-20 02:05:00|8729.9|8726.9|8730|8727|8730.4|8727.4|8728.9|8725.9|3
1747707000000|2025-05-20 02:10:00|8730.2|8727.2|8730.4|8727.4|8731|8728|8729.4|8726.4|0
1747707300000|2025-05-20 02:15:00|8730.6|8727.6|8728.9|8725.9|8730.8|8727.8|8728.6|8725.6|2
1747707600000|2025-05-20 02:20:00|8729.1|8726.1|8728.5|8725.5|8729.6|8726.6|8726.7|8723.7|0
1747707900000|2025-05-20 02:25:00|8728.3|8725.3|8729|8726|8729.4|8726.4|8727.8|8724.8|0
1747708200000|2025-05-20 02:30:00|8729.2|8726.2|8729.2|8726.2|8730.1|8727.1|8729.1|8726.1|0
1747708500000|2025-05-20 02:35:00|8729|8726|8730.9|8727.9|8731.8|8728.8|8728.9|8725.9|0
1747708800000|2025-05-20 02:40:00|8731.1|8728.1|8731.9|8728.9|8734.1|8731.1|8730.8|8727.8|11
1747709100000|2025-05-20 02:45:00|8731.7|8728.7|8730.4|8727.4|8731.9|8728.9|8729.7|8726.7|3
1747709400000|2025-05-20 02:50:00|8730.3|8727.3|8726.1|8723.1|8730.4|8727.4|8726.1|8723.1|6
1747709700000|2025-05-20 02:55:00|8726|8723|8728|8725|8728.8|8725.8|8726|8723|4
1747710000000|2025-05-20 03:00:00|8728.3|8725.3|8728.3|8725.3|8728.5|8725.5|8727.5|8724.5|0
1747710300000|2025-05-20 03:05:00|8728.5|8725.5|8728.8|8725.8|8729|8726|8728.3|8725.3|0
1747710600000|2025-05-20 03:10:00|8729|8726|8727.3|8724.3|8729.5|8726.5|8727.3|8724.3|3
1747710900000|2025-05-20 03:15:00|8727.5|8724.5|8727.3|8724.3|8727.8|8724.8|8727.3|8724.3|0
1747711200000|2025-05-20 03:20:00|8727.5|8724.5|8729.5|8726.5|8729.8|8726.8|8727.3|8724.3|3
1747711500000|2025-05-20 03:25:00|8730|8727|8731.5|8728.5|8731.5|8728.5|8730|8727|1
1747711800000|2025-05-20 03:30:00|8731.8|8728.8|8730.5|8727.5|8732|8729|8730.3|8727.3|0
1747712100000|2025-05-20 03:35:00|8730.3|8727.3|8730.3|8727.3|8730.5|8727.5|8729|8726|1
1747712400000|2025-05-20 03:40:00|8730.5|8727.5|8729.3|8726.3|8731.5|8728.5|8728.3|8725.3|14
1747712700000|2025-05-20 03:45:00|8729|8726|8728.5|8725.5|8729.3|8726.3|8728.3|8725.3|0
1747713000000|2025-05-20 03:50:00|8728.8|8725.8|8727.3|8724.3|8728.8|8725.8|8727.3|8724.3|0
1747713300000|2025-05-20 03:55:00|8727|8724|8724.5|8721.5|8727|8724|8724.5|8721.5|1
1747713600000|2025-05-20 04:00:00|8724.3|8721.3|8724.5|8721.5|8724.8|8721.8|8724|8721|4
1747713900000|2025-05-20 04:05:00|8724.8|8721.8|8724.5|8721.5|8725.5|8722.5|8724.5|8721.5|9
1747714200000|2025-05-20 04:10:00|8724.3|8721.3|8724|8721|8724.5|8721.5|8724|8721|2
1747714500000|2025-05-20 04:15:00|8725.3|8722.3|8725.5|8722.5|8727.3|8724.3|8724.5|8721.5|11
1747714800000|2025-05-20 04:20:00|8724.8|8721.8|8725.3|8722.3|8726|8723|8724.3|8721.3|23
1747715100000|2025-05-20 04:25:00|8725.5|8722.5|8726.3|8723.3|8726.5|8723.5|8725.3|8722.3|0
1747715400000|2025-05-20 04:30:00|8726|8723|8727|8724|8727.5|8724.5|8724.3|8721.3|8
1747715700000|2025-05-20 04:35:00|8726.8|8723.8|8726.3|8723.3|8727.5|8724.5|8725.3|8722.3|2
1747716000000|2025-05-20 04:40:00|8725.8|8722.8|8728.8|8725.8|8729.3|8726.3|8725.5|8722.5|38
1747716300000|2025-05-20 04:45:00|8728.3|8725.3|8726.5|8723.5|8728.3|8725.3|8726|8723|6
1747716600000|2025-05-20 04:50:00|8726.8|8723.8|8728.5|8725.5|8728.8|8725.8|8726.5|8723.5|14
1747716900000|2025-05-20 04:55:00|8728.3|8725.3|8728.8|8725.8|8729|8726|8727.8|8724.8|7
1747717200000|2025-05-20 05:00:00|8728.5|8725.5|8728.5|8725.5|8728.8|8725.8|8726.8|8723.8|6
1747717500000|2025-05-20 05:05:00|8728.3|8725.3|8729|8726|8729|8726|8726.8|8723.8|3
1747717800000|2025-05-20 05:10:00|8728.8|8725.8|8729|8726|8729.5|8726.5|8728.8|8725.8|2
1747718100000|2025-05-20 05:15:00|8728.9|8725.9|8729.7|8726.7|8731.5|8728.5|8728.7|8725.7|9
1747718400000|2025-05-20 05:20:00|8729.6|8726.6|8730.1|8727.1|8731|8728|8728.5|8725.5|12
1747718700000|2025-05-20 05:25:00|8729.8|8726.8|8730.2|8727.2|8731.3|8728.3|8728.7|8725.7|4
1747719000000|2025-05-20 05:30:00|8729.9|8726.9|8726.4|8723.4|8730.9|8727.9|8725.8|8722.8|3
1747719300000|2025-05-20 05:35:00|8725.9|8722.9|8724.6|8721.6|8726.8|8723.8|8723.4|8720.4|2
1747719600000|2025-05-20 05:40:00|8724.4|8721.4|8722.1|8719.1|8725.3|8722.3|8721.1|8718.1|102
1747719900000|2025-05-20 05:45:00|8722|8719|8721.4|8718.4|8722.2|8719.2|8719.9|8716.9|14
1747720200000|2025-05-20 05:50:00|8721.2|8718.2|8720.2|8717.2|8721.7|8718.7|8719.5|8716.5|6
1747720500000|2025-05-20 05:55:00|8719.7|8716.7|8717.2|8714.2|8720.7|8717.7|8717.2|8714.2|10
1747720800000|2025-05-20 06:00:00|8718|8715|8720.5|8718.5|8720.5|8718.5|8716.3|8714.3|100
1747721100000|2025-05-20 06:05:00|8720.8|8718.8|8719.8|8717.8|8722|8720|8718|8716|68
1747721400000|2025-05-20 06:10:00|8719.5|8717.5|8720.5|8718.5|8722.5|8720.5|8717.3|8715.3|37
1747721700000|2025-05-20 06:15:00|8720.3|8718.3|8721|8719|8722|8720|8719|8717|63
1747722000000|2025-05-20 06:20:00|8720.8|8718.8|8720|8718|8721|8719|8718.8|8716.8|29
1747722300000|2025-05-20 06:25:00|8719.5|8717.5|8718|8716|8720.5|8718.5|8718|8716|44
1747722600000|2025-05-20 06:30:00|8719|8717|8719.5|8717.5|8720.3|8718.3|8718|8716|55
1747722900000|2025-05-20 06:35:00|8720|8718|8720|8718|8722.5|8720.5|8719.5|8717.5|55
1747723200000|2025-05-20 06:40:00|8719.8|8717.8|8718|8716|8720.3|8718.3|8718|8716|24
1747723500000|2025-05-20 06:45:00|8718.3|8716.3|8719.5|8717.5|8720.3|8718.3|8717.5|8715.5|54
1747723800000|2025-05-20 06:50:00|8719.8|8717.8|8718|8716|8721.3|8719.3|8717.3|8715.3|261
1747724100000|2025-05-20 06:55:00|8718.3|8716.3|8726|8724|8726|8724|8717.8|8715.8|227
1747724400000|2025-05-20 07:00:00|8725.5|8724.5|8720.5|8719.5|8735|8734|8719.3|8718.3|1757
1747724700000|2025-05-20 07:05:00|8720.8|8719.8|8720.5|8719.5|8727|8726|8718.3|8717.3|651
1747725000000|2025-05-20 07:10:00|8720.3|8719.3|8721.5|8720.5|8723|8722|8716.5|8715.5|558
1747725300000|2025-05-20 07:15:00|8722.3|8721.3|8718.5|8717.5|8724.8|8723.8|8716.5|8715.5|556
1747725600000|2025-05-20 07:20:00|8718.7|8717.7|8725.7|8724.7|8727|8726|8717.2|8716.2|378
1747725900000|2025-05-20 07:25:00|8726|8725|8724.5|8723.5|8726.7|8725.7|8720.7|8719.7|275
1747726200000|2025-05-20 07:30:00|8723.8|8722.8|8720.5|8719.5|8728|8727|8720.5|8719.5|315
1747726500000|2025-05-20 07:35:00|8720.8|8719.8|8722|8721|8723.3|8722.3|8719|8718|266
1747726800000|2025-05-20 07:40:00|8722.5|8721.5|8719|8718|8723.8|8722.8|8718.3|8717.3|225
1747727100000|2025-05-20 07:45:00|8719.3|8718.3|8717.5|8716.5|8719.5|8718.5|8715.3|8714.3|181
1747727400000|2025-05-20 07:50:00|8717.9|8716.9|8722.4|8721.4|8724.7|8723.7|8717.2|8716.2|203
1747727700000|2025-05-20 07:55:00|8722.7|8721.7|8729.4|8728.4|8730.7|8729.7|8722.4|8721.4|190
1747728000000|2025-05-20 08:00:00|8728.3|8727.3|8727.1|8726.1|8729.6|8728.6|8724.6|8723.6|204
1747728300000|2025-05-20 08:05:00|8726.1|8725.1|8727.3|8726.3|8731.1|8730.1|8724.3|8723.3|874
1747728600000|2025-05-20 08:10:00|8728.2|8727.2|8737.2|8736.2|8737.2|8736.2|8726.7|8725.7|407
1747728900000|2025-05-20 08:15:00|8737|8736|8742.7|8741.7|8743.7|8742.7|8736.2|8735.2|446
1747729200000|2025-05-20 08:20:00|8741.4|8740.4|8743.9|8742.9|8747.2|8746.2|8740.9|8739.9|466
1747729500000|2025-05-20 08:25:00|8743.7|8742.7|8741.7|8740.7|8746.7|8745.7|8739.9|8738.9|353
1747729800000|2025-05-20 08:30:00|8742.4|8741.4|8742.9|8741.9|8747.4|8746.4|8741.6|8740.6|303
1747730100000|2025-05-20 08:35:00|8743.1|8742.1|8740.6|8739.6|8744.1|8743.1|8739.4|8738.4|191
1747730400000|2025-05-20 08:40:00|8740.9|8739.9|8740.9|8739.9|8742.9|8741.9|8739.2|8738.2|263
1747730700000|2025-05-20 08:45:00|8741.2|8740.2|8741.9|8740.9|8742.4|8741.4|8736.7|8735.7|279
1747731000000|2025-05-20 08:50:00|8742|8741|8741|8740|8742.5|8741.5|8737.8|8736.8|194
1747731300000|2025-05-20 08:55:00|8741.3|8740.3|8743.5|8742.5|8745.5|8744.5|8738.5|8737.5|279
1747731600000|2025-05-20 09:00:00|8744|8743|8745|8744|8747.5|8746.5|8744|8743|262
1747731900000|2025-05-20 09:05:00|8744.8|8743.8|8744.3|8743.3|8747.8|8746.8|8743.3|8742.3|344
1747732200000|2025-05-20 09:10:00|8743.9|8742.9|8740.6|8739.6|8744.6|8743.6|8740.4|8739.4|179
1747732500000|2025-05-20 09:15:00|8740.1|8739.1|8750.4|8749.4|8750.4|8749.4|8739.9|8738.9|275
1747732800000|2025-05-20 09:20:00|8750.3|8749.3|8748.8|8747.8|8752.5|8751.5|8747.8|8746.8|203
1747733100000|2025-05-20 09:25:00|8748.3|8747.3|8742.8|8741.8|8749|8748|8742.8|8741.8|168
1747733400000|2025-05-20 09:30:00|8743.7|8742.7|8748.2|8747.2|8748.7|8747.7|8743.2|8742.2|230
1747733700000|2025-05-20 09:35:00|8747.9|8746.9|8747.7|8746.7|8751.2|8750.2|8746.7|8745.7|222
1747734000000|2025-05-20 09:40:00|8747.1|8746.1|8747.1|8746.1|8747.6|8746.6|8744.8|8743.8|221
1747734300000|2025-05-20 09:45:00|8746.8|8745.8|8743.6|8742.6|8749.1|8748.1|8743.6|8742.6|195
1747734600000|2025-05-20 09:50:00|8744|8743|8745.5|8744.5|8746|8745|8742.5|8741.5|238
1747734900000|2025-05-20 09:55:00|8745.7|8744.7|8743.2|8742.2|8745.7|8744.7|8742.5|8741.5|155
1747735200000|2025-05-20 10:00:00|8743.5|8742.5|8742.5|8741.5|8744|8743|8740.2|8739.2|302
1747735500000|2025-05-20 10:05:00|8743|8742|8742.7|8741.7|8744.7|8743.7|8741|8740|168
1747735800000|2025-05-20 10:10:00|8742.2|8741.2|8742|8741|8744|8743|8741.2|8740.2|139
1747736100000|2025-05-20 10:15:00|8742.2|8741.2|8744|8743|8745.7|8744.7|8742.2|8741.2|445
1747736400000|2025-05-20 10:20:00|8743.8|8742.8|8739.8|8738.8|8744.5|8743.5|8739|8738|263
1747736700000|2025-05-20 10:25:00|8739.5|8738.5|8740.3|8739.3|8741.5|8740.5|8738.3|8737.3|96
1747737000000|2025-05-20 10:30:00|8741.3|8740.3|8741.8|8740.8|8742.8|8741.8|8739.8|8738.8|134
1747737300000|2025-05-20 10:35:00|8742|8741|8738.8|8737.8|8742.8|8741.8|8738.8|8737.8|158
1747737600000|2025-05-20 10:40:00|8738.7|8737.7|8740.2|8739.2|8740.7|8739.7|8735.4|8734.4|388
1747737900000|2025-05-20 10:45:00|8739.9|8738.9|8743.9|8742.9|8744.2|8743.2|8739.9|8738.9|93
1747738200000|2025-05-20 10:50:00|8743.8|8742.8|8749.8|8748.8|8750.8|8749.8|8743.1|8742.1|518
1747738500000|2025-05-20 10:55:00|8749.6|8748.6|8755.8|8754.8|8757.3|8756.3|8749.1|8748.1|489
1747738800000|2025-05-20 11:00:00|8756.3|8755.3|8754.2|8753.2|8757.3|8756.3|8752.7|8751.7|185
1747739100000|2025-05-20 11:05:00|8754.1|8753.1|8753.5|8752.5|8756.3|8755.3|8751.1|8750.1|175
1747739400000|2025-05-20 11:10:00|8752.9|8751.9|8745.8|8744.8|8753.4|8752.4|8744.8|8743.8|160
1747739700000|2025-05-20 11:15:00|8745.9|8744.9|8741.9|8740.9|8746.3|8745.3|8741.7|8740.7|130
1747740000000|2025-05-20 11:20:00|8742.1|8741.1|8738.7|8737.7|8743|8742|8738.4|8737.4|182
1747740300000|2025-05-20 11:25:00|8738.9|8737.9|8747.4|8746.4|8747.6|8746.6|8738.1|8737.1|174
1747740600000|2025-05-20 11:30:00|8747.2|8746.2|8747.8|8746.8|8750|8749|8746.2|8745.2|177
1747740900000|2025-05-20 11:35:00|8747.9|8746.9|8750.6|8749.6|8752|8751|8747.1|8746.1|151
1747741200000|2025-05-20 11:40:00|8750.3|8749.3|8751.3|8750.3|8752.1|8751.1|8748.9|8747.9|113
1747741500000|2025-05-20 11:45:00|8751.2|8750.2|8753|8752|8754.1|8753.1|8749.7|8748.7|118
1747741800000|2025-05-20 11:50:00|8752.8|8751.8|8747.7|8746.7|8753.3|8752.3|8747.6|8746.6|105
1747742100000|2025-05-20 11:55:00|8747.6|8746.6|8752.2|8751.2|8752.4|8751.4|8746.8|8745.8|297
1747742400000|2025-05-20 12:00:00|8752.1|8751.1|8754.2|8753.2|8756.5|8755.5|8751.4|8750.4|426
1747742700000|2025-05-20 12:05:00|8754.4|8753.4|8758.4|8757.4|8759.3|8758.3|8754.2|8753.2|172
1747743000000|2025-05-20 12:10:00|8758.1|8757.1|8754.5|8753.5|8758.9|8757.9|8753.8|8752.8|250
1747743300000|2025-05-20 12:15:00|8755.1|8754.1|8755.1|8754.1|8756.8|8755.8|8753.8|8752.8|200
1747743600000|2025-05-20 12:20:00|8755.6|8754.6|8755.1|8754.1|8757.3|8756.3|8754.8|8753.8|191
1747743900000|2025-05-20 12:25:00|8755.6|8754.6|8757.6|8756.6|8757.6|8756.6|8754.3|8753.3|483
1747744200000|2025-05-20 12:30:00|8757.4|8756.4|8759.4|8758.4|8761.4|8760.4|8757.1|8756.1|350
1747744500000|2025-05-20 12:35:00|8759.1|8758.1|8756.9|8755.9|8760.1|8759.1|8755.9|8754.9|277
1747744800000|2025-05-20 12:40:00|8757.4|8756.4|8758.9|8757.9|8759.1|8758.1|8756.6|8755.6|184
1747745100000|2025-05-20 12:45:00|8758.6|8757.6|8757.6|8756.6|8760.1|8759.1|8755.4|8754.4|340
1747745400000|2025-05-20 12:50:00|8757.5|8756.5|8762.5|8761.5|8763|8762|8757.3|8756.3|177
1747745700000|2025-05-20 12:55:00|8763|8762|8765.5|8764.5|8766.5|8765.5|8762.3|8761.3|178
1747746000000|2025-05-20 13:00:00|8764.8|8763.8|8768.3|8767.3|8771.1|8770.1|8764.8|8763.8|292
1747746300000|2025-05-20 13:05:00|8767.8|8766.8|8770.8|8769.8|8771.3|8770.3|8765.3|8764.3|168
1747746600000|2025-05-20 13:10:00|8771.1|8770.1|8764.9|8763.9|8772.4|8771.4|8764.6|8763.6|527
1747746900000|2025-05-20 13:15:00|8765.1|8764.1|8770.9|8769.9|8771.4|8770.4|8764.9|8763.9|315
1747747200000|2025-05-20 13:20:00|8771.3|8770.3|8773.3|8772.3|8775.3|8774.3|8771.3|8770.3|356
1747747500000|2025-05-20 13:25:00|8773|8772|8773.5|8772.5|8774.3|8773.3|8771.3|8770.3|498
1747747800000|2025-05-20 13:30:00|8773.8|8772.8|8775.8|8774.8|8781.8|8780.8|8771.1|8770.1|970
1747748100000|2025-05-20 13:35:00|8776.1|8775.1|8780.8|8779.8|8780.8|8779.8|8774.6|8773.6|338
1747748400000|2025-05-20 13:40:00|8780.7|8779.7|8778.5|8777.5|8783.2|8782.2|8778|8777|409
1747748700000|2025-05-20 13:45:00|8778.7|8777.7|8777.7|8776.7|8783.2|8782.2|8773|8772|582
1747749000000|2025-05-20 13:50:00|8777.9|8776.9|8781.9|8780.9|8784.9|8783.9|8775.4|8774.4|613
1747749300000|2025-05-20 13:55:00|8782.2|8781.2|8784.2|8783.2|8787.7|8786.7|8781.4|8780.4|428
1747749600000|2025-05-20 14:00:00|8783.9|8782.9|8786.6|8785.6|8790.4|8789.4|8783.6|8782.6|624
1747749900000|2025-05-20 14:05:00|8785.6|8784.6|8780.4|8779.4|8789.9|8788.9|8780.1|8779.1|478
1747750200000|2025-05-20 14:10:00|8779.8|8778.8|8778.3|8777.3|8781.8|8780.8|8776.3|8775.3|382
1747750500000|2025-05-20 14:15:00|8778|8777|8770|8769|8779.5|8778.5|8768.5|8767.5|461
1747750800000|2025-05-20 14:20:00|8770.5|8769.5|8768.5|8767.5|8771.8|8770.8|8768|8767|268
1747751100000|2025-05-20 14:25:00|8768.3|8767.3|8772.8|8771.8|8773.5|8772.5|8767.8|8766.8|326
1747751400000|2025-05-20 14:30:00|8772.5|8771.5|8774.5|8773.5|8775|8774|8771|8770|541
1747751700000|2025-05-20 14:35:00|8774.7|8773.7|8775.5|8774.5|8775.5|8774.5|8770.5|8769.5|416
1747752000000|2025-05-20 14:40:00|8775.2|8774.2|8773.2|8772.2|8777|8776|8771.2|8770.2|223
1747752300000|2025-05-20 14:45:00|8773.5|8772.5|8775|8774|8776.7|8775.7|8772.5|8771.5|195
1747752600000|2025-05-20 14:50:00|8774.8|8773.8|8775.5|8774.5|8776|8775|8772.3|8771.3|235
1747752900000|2025-05-20 14:55:00|8775.3|8774.3|8774.5|8773.5|8778|8777|8774.3|8773.3|362
1747753200000|2025-05-20 15:00:00|8774.8|8773.8|8776.3|8775.3|8776.6|8775.6|8772.6|8771.6|358
1747753500000|2025-05-20 15:05:00|8776.6|8775.6|8777.8|8776.8|8780.6|8779.6|8776.1|8775.1|317
1747753800000|2025-05-20 15:10:00|8777.6|8776.6|8782.4|8781.4|8782.9|8781.9|8776.1|8775.1|249
1747754100000|2025-05-20 15:15:00|8782.1|8781.1|8781.6|8780.6|8783.1|8782.1|8779.1|8778.1|538
1747754400000|2025-05-20 15:20:00|8781.9|8780.9|8782.4|8781.4|8783.4|8782.4|8780.1|8779.1|779
1747754700000|2025-05-20 15:25:00|8781.9|8780.9|8779.4|8777.4|8783.1|8782.1|8779.1|8777.4|2052
1747755000000|2025-05-20 15:30:00|8779.9|8777.9|8782.6|8780.6|8785.4|8783.4|8776.9|8774.9|4270
1747755300000|2025-05-20 15:35:00|8782.4|8780.4|8781.4|8779.4|8783.6|8781.6|8779.1|8777.1|1105
1747755600000|2025-05-20 15:40:00|8781.6|8779.6|8783.4|8781.4|8785.9|8783.9|8779.6|8777.6|604
1747755900000|2025-05-20 15:45:00|8783.1|8781.1|8785.9|8783.9|8785.9|8783.9|8781.4|8779.4|476
1747756200000|2025-05-20 15:50:00|8786.4|8784.4|8787.4|8785.4|8787.9|8785.9|8784.9|8782.9|260
1747756500000|2025-05-20 15:55:00|8787.9|8785.9|8794.4|8792.4|8794.6|8792.6|8787.9|8785.9|462
1747756800000|2025-05-20 16:00:00|8794.9|8792.9|8792.1|8790.1|8795.4|8793.4|8791.4|8789.4|546
1747757100000|2025-05-20 16:05:00|8791.9|8789.9|8787.6|8785.6|8791.9|8789.9|8787.4|8785.4|137
1747757400000|2025-05-20 16:10:00|8787.9|8785.9|8784.9|8782.9|8788.9|8786.9|8783.4|8781.4|279
1747757700000|2025-05-20 16:15:00|8784.3|8782.3|8787.6|8785.6|8787.6|8785.6|8783.8|8781.8|139
1747758000000|2025-05-20 16:20:00|8787.4|8785.4|8788.7|8786.7|8790.9|8788.9|8787.4|8785.4|169
1747758300000|2025-05-20 16:25:00|8789.2|8787.2|8789.8|8787.8|8790.3|8788.3|8787.3|8785.3|89
1747758600000|2025-05-20 16:30:00|8789.6|8787.6|8790.6|8788.6|8791.4|8789.4|8789.6|8787.6|77
1747758900000|2025-05-20 16:35:00|8790.9|8788.9|8793.9|8791.9|8794.4|8792.4|8790.6|8788.6|132
1747759200000|2025-05-20 16:40:00|8794.1|8792.1|8793.9|8791.9|8796.4|8794.4|8793.1|8791.1|155
1747759500000|2025-05-20 16:45:00|8794.1|8792.1|8794.1|8792.1|8795.4|8793.4|8792.9|8790.9|120
1747759800000|2025-05-20 16:50:00|8793.9|8791.9|8792.9|8790.9|8794.9|8792.9|8792.4|8790.4|142
1747760100000|2025-05-20 16:55:00|8793.1|8791.1|8793.9|8791.9|8795.1|8793.1|8793.1|8791.1|95
1747760400000|2025-05-20 17:00:00|8794.1|8792.1|8796.9|8794.9|8798.4|8796.4|8793.4|8791.4|58
1747760700000|2025-05-20 17:05:00|8797.1|8795.1|8799.4|8797.4|8799.6|8797.6|8797.1|8795.1|85
1747761000000|2025-05-20 17:10:00|8799.6|8797.6|8798.6|8796.6|8800.9|8798.9|8796.4|8794.4|122
1747761300000|2025-05-20 17:15:00|8798.4|8796.4|8793.4|8791.4|8799.1|8797.1|8793.1|8791.1|316
1747761600000|2025-05-20 17:20:00|8793.6|8791.6|8793.4|8791.4|8793.9|8791.9|8791.6|8789.6|47
1747761900000|2025-05-20 17:25:00|8792.6|8790.6|8794.1|8792.1|8796.1|8794.1|8792.6|8790.6|33
1747762200000|2025-05-20 17:30:00|8794.4|8792.4|8793.1|8791.1|8796.1|8794.1|8791.1|8789.1|57
1747762500000|2025-05-20 17:35:00|8792.9|8790.9|8792.9|8790.9|8793.9|8791.9|8790.6|8788.6|86
1747762800000|2025-05-20 17:40:00|8792.6|8790.6|8794.1|8792.1|8795.1|8793.1|8792.6|8790.6|26
1747763100000|2025-05-20 17:45:00|8793.9|8791.9|8793.6|8791.6|8795.9|8793.9|8793.6|8791.6|46
1747763400000|2025-05-20 17:50:00|8793.1|8791.1|8794.6|8792.6|8794.6|8792.6|8791.4|8789.4|34
1747763700000|2025-05-20 17:55:00|8794.9|8792.9|8795.6|8793.6|8795.9|8793.9|8793.9|8791.9|54
1747764000000|2025-05-20 18:00:00|8795.4|8793.4|8794.1|8792.1|8795.9|8793.9|8793.6|8791.6|53
1747764300000|2025-05-20 18:05:00|8793.9|8791.9|8795.1|8793.1|8795.9|8793.9|8793.6|8791.6|34
1747764600000|2025-05-20 18:10:00|8794.9|8792.9|8793.1|8791.1|8795.9|8793.9|8793.1|8791.1|27
1747764900000|2025-05-20 18:15:00|8793.4|8791.4|8790.6|8788.6|8794.1|8792.1|8788.9|8786.9|58
1747765200000|2025-05-20 18:20:00|8790.1|8788.1|8786.6|8784.6|8790.1|8788.1|8782.6|8780.6|131
1747765500000|2025-05-20 18:25:00|8786.4|8784.4|8778.4|8776.4|8787.9|8785.9|8777.6|8775.6|59
1747765800000|2025-05-20 18:30:00|8778.1|8776.1|8778.6|8776.6|8780.4|8778.4|8776.9|8774.9|102
1747766100000|2025-05-20 18:35:00|8778.9|8776.9|8783.6|8781.6|8784.6|8782.6|8778.6|8776.6|59
1747766400000|2025-05-20 18:40:00|8783.4|8781.4|8779.1|8777.1|8784.4|8782.4|8777.9|8775.9|56
1747766700000|2025-05-20 18:45:00|8778.9|8776.9|8779.1|8777.1|8780.6|8778.6|8777.6|8775.6|32
1747767000000|2025-05-20 18:50:00|8779.6|8777.6|8778.9|8776.9|8781.6|8779.6|8778.1|8776.1|36
1747767300000|2025-05-20 18:55:00|8778.6|8776.6|8779.6|8777.6|8781.1|8779.1|8778.6|8776.6|30
1747767600000|2025-05-20 19:00:00|8779.4|8777.4|8771.6|8769.6|8779.6|8777.6|8770.6|8768.6|104
1747767900000|2025-05-20 19:05:00|8771.9|8769.9|8778.6|8776.6|8778.9|8776.9|8770.6|8768.6|31
1747768200000|2025-05-20 19:10:00|8778.9|8776.9|8782.1|8780.1|8782.9|8780.9|8778.1|8776.1|46
1747768500000|2025-05-20 19:15:00|8781.6|8779.6|8783.1|8781.1|8783.6|8781.6|8779.6|8777.6|41
1747768800000|2025-05-20 19:20:00|8782.9|8780.9|8785.1|8783.1|8785.6|8783.6|8782.6|8780.6|31
1747769100000|2025-05-20 19:25:00|8784.9|8782.9|8783.6|8781.6|8786.6|8784.6|8783.1|8781.1|38
1747769400000|2025-05-20 19:30:00|8783.9|8781.9|8788.4|8786.4|8789.1|8787.1|8783.9|8781.9|62
1747769700000|2025-05-20 19:35:00|8788.6|8786.6|8790.4|8788.4|8790.4|8788.4|8787.6|8785.6|55
1747770000000|2025-05-20 19:40:00|8790.6|8788.6|8788.6|8786.6|8791.9|8789.9|8788.1|8786.1|38
1747770300000|2025-05-20 19:45:00|8788.9|8786.9|8783.6|8781.6|8788.9|8786.9|8783.6|8781.6|218
1747770600000|2025-05-20 19:50:00|8783.1|8781.1|8785.9|8783.9|8787.9|8785.9|8781.4|8779.4|342
1747770900000|2025-05-20 19:55:00|8786.1|8784.1|8789.5|8785.5|8789.5|8787.1|8783.4|8781.4|459
1747771200000|2025-05-20 20:00:00|8789.8|8785.8|8784.2|8780.2|8790.2|8786.2|8784|8780|0
1747771500000|2025-05-20 20:05:00|8784.3|8780.3|8782.9|8778.9|8786.4|8782.4|8782.7|8778.7|0
1747771800000|2025-05-20 20:10:00|8783|8779|8782.6|8778.6|8784.3|8780.3|8781.9|8777.9|0
1747772100000|2025-05-20 20:15:00|8782.4|8778.4|8792.6|8788.6|8792.8|8788.8|8782.4|8778.4|0
1747772400000|2025-05-20 20:20:00|8792.5|8788.5|8794.2|8790.2|8794.2|8790.2|8792.3|8788.3|0
1747772700000|2025-05-20 20:25:00|8794|8790|8794.4|8790.4|8795.1|8791.1|8793.8|8789.8|0
1747773000000|2025-05-20 20:30:00|8794.3|8790.3|8793.7|8789.7|8794.3|8790.3|8793.1|8789.1|0
1747773300000|2025-05-20 20:35:00|8793.6|8789.6|8792|8788|8794.2|8790.2|8792|8788|0
1747773600000|2025-05-20 20:40:00|8792.1|8788.1|8791.6|8787.6|8792.7|8788.7|8791.4|8787.4|0
1747773900000|2025-05-20 20:45:00|8791.4|8787.4|8790.9|8786.9|8791.8|8787.8|8790.4|8786.4|0
1747774200000|2025-05-20 20:50:00|8790.8|8786.8|8789.9|8785.9|8791.1|8787.1|8789.2|8785.2|0
1747774500000|2025-05-20 20:55:00|8789.8|8785.8|8791.4|8787.4|8792.6|8788.6|8789.6|8785.6|0
1747774800000|2025-05-20 21:00:00|8791.6|8787.6|8792.4|8788.4|8792.5|8788.5|8791.6|8787.6|0
1747775100000|2025-05-20 21:05:00|8792.7|8788.7|8792.4|8788.4|8793.2|8789.2|8792.1|8788.1|0
1747775400000|2025-05-20 21:10:00|8792.3|8788.3|8792|8788|8792.4|8788.4|8791.4|8787.4|0
1747775700000|2025-05-20 21:15:00|8791.9|8787.9|8791.1|8787.1|8791.9|8787.9|8791|8787|0
1747776000000|2025-05-20 21:20:00|8791.2|8787.2|8791|8787|8791.5|8787.5|8790.7|8786.7|0
1747776300000|2025-05-20 21:25:00|8790.9|8786.9|8791.1|8787.1|8791.3|8787.3|8790.7|8786.7|0
1747776600000|2025-05-20 21:30:00|8791.3|8787.3|8791.3|8787.3|8791.7|8787.7|8791.1|8787.1|0
1747776900000|2025-05-20 21:35:00|8791.2|8787.2|8791.3|8787.3|8791.3|8787.3|8791.2|8787.2|0
1747777200000|2025-05-20 21:40:00|8791.4|8787.4|8790.8|8786.8|8791.7|8787.7|8790.8|8786.8|0
1747777500000|2025-05-20 21:45:00|8790.9|8786.9|8791.5|8787.5|8791.5|8787.5|8790.8|8786.8|0
1747777800000|2025-05-20 21:50:00|8791.4|8787.4|8791.6|8787.6|8792|8788|8791.4|8787.4|0
1747778100000|2025-05-20 21:55:00|8791.5|8787.5|8791.2|8787.2|8791.5|8787.5|8791.2|8787.2|0
1747778400000|2025-05-20 22:00:00|8791|8787|8789.1|8785.1|8791.3|8787.3|8788.7|8784.7|0
1747778700000|2025-05-20 22:05:00|8789.2|8785.2|8778.1|8774.1|8789.2|8785.2|8777.9|8773.9|0
1747779000000|2025-05-20 22:10:00|8778|8774|8779.2|8775.2|8784.1|8780.1|8776.8|8772.8|0
1747779300000|2025-05-20 22:15:00|8779.1|8775.1|8784.8|8780.8|8785.7|8781.7|8778.1|8774.1|0
1747779600000|2025-05-20 22:20:00|8784.9|8780.9|8783.4|8779.4|8786.9|8782.9|8783.1|8779.1|0
1747779900000|2025-05-20 22:25:00|8783.5|8779.5|8783|8779|8784.3|8780.3|8781.2|8777.2|0
1747780200000|2025-05-20 22:30:00|8782.9|8778.9|8787.2|8783.2|8788.3|8784.3|8782.6|8778.6|0
1747780500000|2025-05-20 22:35:00|8786.9|8782.9|8786.7|8782.7|8787.8|8783.8|8786|8782|0
1747780800000|2025-05-20 22:40:00|8786.6|8782.6|8786.8|8782.8|8787.1|8783.1|8784.6|8780.6|0
1747781100000|2025-05-20 22:45:00|8786.7|8782.7|8785.5|8781.5|8786.7|8782.7|8784.6|8780.6|0
1747781400000|2025-05-20 22:50:00|8785.4|8781.4|8785.4|8781.4|8786.4|8782.4|8784.1|8780.1|0
1747781700000|2025-05-20 22:55:00|8785.6|8781.6|8787.4|8783.4|8787.9|8783.9|8785.6|8781.6|0
1747782000000|2025-05-20 23:00:00|8787.5|8783.5|8788.9|8784.9|8792.3|8788.3|8786.8|8782.8|0
1747782300000|2025-05-20 23:05:00|8788.8|8784.8|8790.1|8786.1|8790.5|8786.5|8788.8|8784.8|0
1747782600000|2025-05-20 23:10:00|8789.9|8785.9|8790.2|8786.2|8791|8787|8789.9|8785.9|0
1747782900000|2025-05-20 23:15:00|8790.1|8786.1|8789.6|8785.6|8790.6|8786.6|8789.5|8785.5|0
1747783200000|2025-05-20 23:20:00|8789.5|8785.5|8789.3|8785.3|8790.6|8786.6|8789.3|8785.3|0
1747783500000|2025-05-20 23:25:00|8789.2|8785.2|8789.6|8785.6|8789.7|8785.7|8788.8|8784.8|0
1747783800000|2025-05-20 23:30:00|8789.5|8785.5|8789|8785|8789.7|8785.7|8788.9|8784.9|0
1747784100000|2025-05-20 23:35:00|8788.9|8784.9|8788.4|8784.4|8790|8786|8787.8|8783.8|0
1747784400000|2025-05-20 23:40:00|8788.3|8784.3|8786.3|8782.3|8788.4|8784.4|8785.8|8781.8|0
1747784700000|2025-05-20 23:45:00|8786.2|8782.2|8786.8|8782.8|8787.4|8783.4|8786|8782|0
1747785000000|2025-05-20 23:50:00|8786.7|8782.7|8790.4|8786.4|8790.7|8786.7|8786.7|8782.7|0
1747785300000|2025-05-20 23:55:00|8790.3|8786.3|8792.6|8788.6|8792.6|8788.6|8790.2|8786.2|0
1747785600000|2025-05-21 00:00:00|8784.2|8780.2|8790.6|8787.6|8792.7|8789.7|8784.2|8780.2|50
1747785900000|2025-05-21 00:05:00|8790.9|8787.9|8788.5|8785.5|8791.4|8788.4|8788.5|8785.5|0
1747786200000|2025-05-21 00:10:00|8789|8786|8788.5|8785.5|8793.4|8790.4|8788.5|8785.5|39
1747786500000|2025-05-21 00:15:00|8789.5|8786.5|8787.5|8784.5|8792.6|8789.6|8785.8|8782.8|20
1747786800000|2025-05-21 00:20:00|8788|8785|8789.6|8786.6|8789.6|8786.6|8785.6|8782.6|4
1747787100000|2025-05-21 00:25:00|8789.9|8786.9|8791.6|8788.6|8792.2|8789.2|8789.6|8786.6|16
1747787400000|2025-05-21 00:30:00|8792.4|8789.4|8790.7|8787.7|8792.8|8789.8|8789.9|8786.9|9
1747787700000|2025-05-21 00:35:00|8790.9|8787.9|8792.3|8789.3|8792.5|8789.5|8790.6|8787.6|2
1747788000000|2025-05-21 00:40:00|8792.5|8789.5|8790.9|8787.9|8792.5|8789.5|8788.9|8785.9|4
1747788300000|2025-05-21 00:45:00|8790.4|8787.4|8791.3|8788.3|8791.8|8788.8|8789.1|8786.1|1
1747788600000|2025-05-21 00:50:00|8791.4|8788.4|8790.9|8787.9|8791.5|8788.5|8789.2|8786.2|0
1747788900000|2025-05-21 00:55:00|8791.1|8788.1|8789.9|8786.9|8791.2|8788.2|8789.9|8786.9|0
1747789200000|2025-05-21 01:00:00|8790.4|8787.4|8788.9|8785.9|8790.4|8787.4|8786.6|8783.6|7
1747789500000|2025-05-21 01:05:00|8789.6|8786.6|8790.6|8787.6|8792.4|8789.4|8789.4|8786.4|0
1747789800000|2025-05-21 01:10:00|8791.4|8788.4|8790.9|8787.9|8792.6|8789.6|8789.9|8786.9|1
1747790100000|2025-05-21 01:15:00|8791|8788|8788.3|8785.3|8791.5|8788.5|8788.2|8785.2|2
1747790400000|2025-05-21 01:20:00|8788.6|8785.6|8786.2|8783.2|8789.3|8786.3|8786.2|8783.2|3
1747790700000|2025-05-21 01:25:00|8786.9|8783.9|8787.1|8784.1|8788.6|8785.6|8786.6|8783.6|0
1747791000000|2025-05-21 01:30:00|8786.8|8783.8|8787.3|8784.3|8787.9|8784.9|8784.9|8781.9|1
1747791300000|2025-05-21 01:35:00|8786.8|8783.8|8789.2|8786.2|8789.8|8786.8|8786.8|8783.8|0
1747791600000|2025-05-21 01:40:00|8789.4|8786.4|8793.9|8790.9|8794.5|8791.5|8789.4|8786.4|1
1747791900000|2025-05-21 01:45:00|8794.2|8791.2|8794|8791|8794.5|8791.5|8791.6|8788.6|5
1747792200000|2025-05-21 01:50:00|8794.2|8791.2|8792.3|8789.3|8794.2|8791.2|8791.4|8788.4|3
1747792500000|2025-05-21 01:55:00|8793|8790|8790.9|8787.9|8793.4|8790.4|8790.7|8787.7|2
1747792800000|2025-05-21 02:00:00|8791.2|8788.2|8790.2|8787.2|8791.4|8788.4|8788.4|8785.4|2
1747793100000|2025-05-21 02:05:00|8790.4|8787.4|8789.1|8786.1|8790.7|8787.7|8787|8784|12
1747793400000|2025-05-21 02:10:00|8789.3|8786.3|8787.9|8784.9|8789.6|8786.6|8786.1|8783.1|2
1747793700000|2025-05-21 02:15:00|8787.7|8784.7|8785.2|8782.2|8789.3|8786.3|8785|8782|2
1747794000000|2025-05-21 02:20:00|8785|8782|8784.9|8781.9|8786.5|8783.5|8784|8781|3
1747794300000|2025-05-21 02:25:00|8785.2|8782.2|8784.3|8781.3|8786.3|8783.3|8783.7|8780.7|2
1747794600000|2025-05-21 02:30:00|8784.8|8781.8|8786.6|8783.6|8787.1|8784.1|8783|8780|1
1747794900000|2025-05-21 02:35:00|8786.9|8783.9|8786.2|8783.2|8787.6|8784.6|8786|8783|13
1747795200000|2025-05-21 02:40:00|8786.7|8783.7|8786.6|8783.6|8788.5|8785.5|8786.1|8783.1|2
1747795500000|2025-05-21 02:45:00|8786.9|8783.9|8787.1|8784.1|8787.5|8784.5|8785.2|8782.2|0
1747795800000|2025-05-21 02:50:00|8787.6|8784.6|8787|8784|8788.1|8785.1|8786.4|8783.4|0
1747796100000|2025-05-21 02:55:00|8787.3|8784.3|8787.8|8784.8|8788.1|8785.1|8786.3|8783.3|11
1747796400000|2025-05-21 03:00:00|8788.4|8785.4|8787.6|8784.6|8789.1|8786.1|8786.9|8783.9|9
1747796700000|2025-05-21 03:05:00|8788.4|8785.4|8789.1|8786.1|8789.9|8786.9|8787.6|8784.6|0
1747797000000|2025-05-21 03:10:00|8789.6|8786.6|8789.4|8786.4|8789.9|8786.9|8788.9|8785.9|1
1747797300000|2025-05-21 03:15:00|8789.6|8786.6|8785.6|8782.6|8789.6|8786.6|8785.4|8782.4|6
1747797600000|2025-05-21 03:20:00|8785.9|8782.9|8786.6|8783.6|8787.1|8784.1|8785.6|8782.6|0
1747797900000|2025-05-21 03:25:00|8787.1|8784.1|8786.9|8783.9|8787.9|8784.9|8786.1|8783.1|4
1747798200000|2025-05-21 03:30:00|8786.6|8783.6|8786.9|8783.9|8787.6|8784.6|8785.4|8782.4|1
1747798500000|2025-05-21 03:35:00|8787.4|8784.4|8786.9|8783.9|8787.4|8784.4|8786.6|8783.6|2
1747798800000|2025-05-21 03:40:00|8787.4|8784.4|8786.9|8783.9|8787.4|8784.4|8783.6|8780.6|7
1747799100000|2025-05-21 03:45:00|8787.1|8784.1|8787.6|8784.6|8789.6|8786.6|8787.1|8784.1|2
1747799400000|2025-05-21 03:50:00|8788.1|8785.1|8786.9|8783.9|8788.6|8785.6|8786.9|8783.9|2
1747799700000|2025-05-21 03:55:00|8787.4|8784.4|8785.9|8782.9|8787.4|8784.4|8785.9|8782.9|1
1747800000000|2025-05-21 04:00:00|8786.1|8783.1|8785.9|8782.9|8786.9|8783.9|8785.9|8782.9|1
1747800300000|2025-05-21 04:05:00|8786.1|8783.1|8785.6|8782.6|8787.1|8784.1|8784.9|8781.9|0
1747800600000|2025-05-21 04:10:00|8786.1|8783.1|8785.6|8782.6|8786.9|8783.9|8785.1|8782.1|2
1747800900000|2025-05-21 04:15:00|8786.1|8783.1|8788.1|8785.1|8788.6|8785.6|8786.1|8783.1|4
1747801200000|2025-05-21 04:20:00|8788.4|8785.4|8785.6|8782.6|8788.4|8785.4|8785.4|8782.4|19
1747801500000|2025-05-21 04:25:00|8786.4|8783.4|8785.1|8782.1|8786.4|8783.4|8784.1|8781.1|23
1747801800000|2025-05-21 04:30:00|8785.4|8782.4|8787.6|8784.6|8787.6|8784.6|8783.9|8780.9|18
1747802100000|2025-05-21 04:35:00|8787.9|8784.9|8786.9|8783.9|8788.1|8785.1|8786.1|8783.1|16
1747802400000|2025-05-21 04:40:00|8787.4|8784.4|8784.6|8781.6|8787.4|8784.4|8784.6|8781.6|7
1747802700000|2025-05-21 04:45:00|8785.1|8782.1|8783.9|8780.9|8785.4|8782.4|8783.6|8780.6|1
1747803000000|2025-05-21 04:50:00|8784.1|8781.1|8783.1|8780.1|8784.4|8781.4|8781.6|8778.6|7
1747803300000|2025-05-21 04:55:00|8783.4|8780.4|8783.4|8780.4|8783.9|8780.9|8783.1|8780.1|1
1747803600000|2025-05-21 05:00:00|8783.1|8780.1|8785.9|8782.9|8786.6|8783.6|8783.1|8780.1|24
1747803900000|2025-05-21 05:05:00|8786.4|8783.4|8790.4|8787.4|8790.6|8787.6|8786.4|8783.4|21
1747804200000|2025-05-21 05:10:00|8790.6|8787.6|8791.6|8788.6|8793.4|8790.4|8790.6|8787.6|32
1747804500000|2025-05-21 05:15:00|8791.8|8788.8|8793.2|8790.2|8794.2|8791.2|8791.5|8788.5|31
1747804800000|2025-05-21 05:20:00|8793.3|8790.3|8791.8|8788.8|8794.3|8791.3|8790.4|8787.4|9
1747805100000|2025-05-21 05:25:00|8792|8789|8789.9|8786.9|8792.9|8789.9|8788.7|8785.7|11
1747805400000|2025-05-21 05:30:00|8790.1|8787.1|8787.4|8784.4|8791.4|8788.4|8786.9|8783.9|13
1747805700000|2025-05-21 05:35:00|8787.9|8784.9|8788.3|8785.3|8790.1|8787.1|8787.4|8784.4|4
1747806000000|2025-05-21 05:40:00|8788.2|8785.2|8787.7|8784.7|8789.6|8786.6|8787.4|8784.4|5
1747806300000|2025-05-21 05:45:00|8788.4|8785.4|8785.4|8782.4|8788.6|8785.6|8784.6|8781.6|14
1747806600000|2025-05-21 05:50:00|8785.1|8782.1|8787.4|8784.4|8787.6|8784.6|8784.6|8781.6|19
1747806900000|2025-05-21 05:55:00|8787.6|8784.6|8786.4|8783.4|8788.6|8785.6|8784.1|8781.1|57
1747807200000|2025-05-21 06:00:00|8776.6|8773.6|8774.9|8772.9|8781.6|8778.6|8763.1|8761.1|435
1747807500000|2025-05-21 06:05:00|8774.4|8772.4|8775.9|8773.9|8776.9|8774.9|8772.9|8770.9|92
1747807800000|2025-05-21 06:10:00|8776.1|8774.1|8774.6|8772.6|8780.1|8778.1|8774.1|8772.1|256
1747808100000|2025-05-21 06:15:00|8774.9|8772.9|8769.9|8767.9|8774.9|8772.9|8766.4|8764.4|148
1747808400000|2025-05-21 06:20:00|8770.1|8768.1|8770.1|8768.1|8770.6|8768.6|8767.6|8765.6|65
1747808700000|2025-05-21 06:25:00|8769.9|8767.9|8761.1|8759.1|8770.4|8768.4|8759.6|8757.6|179
1747809000000|2025-05-21 06:30:00|8760.4|8758.4|8757.6|8755.6|8764.1|8762.1|8755.1|8753.1|170
1747809300000|2025-05-21 06:35:00|8756.9|8754.9|8753.1|8751.1|8759.1|8757.1|8752.6|8750.6|85
1747809600000|2025-05-21 06:40:00|8752.4|8750.4|8758.6|8756.6|8758.6|8756.6|8751.6|8749.6|108
1747809900000|2025-05-21 06:45:00|8758.4|8756.4|8758.1|8756.1|8760.6|8758.6|8754.9|8752.9|88
1747810200000|2025-05-21 06:50:00|8758.6|8756.6|8759.6|8757.6|8764.9|8762.9|8758.6|8756.6|124
1747810500000|2025-05-21 06:55:00|8758.6|8756.6|8760.6|8758.6|8764.6|8762.6|8756.9|8754.9|211
1747810800000|2025-05-21 07:00:00|8760.1|8759.1|8781.1|8780.1|8782.1|8781.1|8758.9|8757.9|2129
1747811100000|2025-05-21 07:05:00|8780.4|8779.4|8777.4|8776.4|8780.4|8779.4|8772.9|8771.9|672
1747811400000|2025-05-21 07:10:00|8777.6|8776.6|8771.1|8770.1|8777.6|8776.6|8768.9|8767.9|393
1747811700000|2025-05-21 07:15:00|8770.9|8769.9|8774.9|8773.9|8775.6|8774.6|8768.4|8767.4|323
1747812000000|2025-05-21 07:20:00|8773.7|8772.7|8764.9|8763.9|8773.7|8772.7|8764.7|8763.7|408
1747812300000|2025-05-21 07:25:00|8765.4|8764.4|8766.7|8765.7|8767.4|8766.4|8763.9|8762.9|196
1747812600000|2025-05-21 07:30:00|8767.5|8766.5|8770.7|8769.7|8770.7|8769.7|8764.7|8763.7|213
1747812900000|2025-05-21 07:35:00|8771.2|8770.2|8775.5|8774.5|8777.7|8776.7|8771.2|8770.2|227
1747813200000|2025-05-21 07:40:00|8775.2|8774.2|8777.5|8776.5|8777.7|8776.7|8774|8773|115
1747813500000|2025-05-21 07:45:00|8777.2|8776.2|8785.2|8784.2|8785.2|8784.2|8777.2|8776.2|376
1747813800000|2025-05-21 07:50:00|8785|8784|8787|8786|8788|8787|8784.2|8783.2|218
1747814100000|2025-05-21 07:55:00|8787.2|8786.2|8785|8784|8789.2|8788.2|8785|8784|212
1747814400000|2025-05-21 08:00:00|8784.3|8783.3|8783|8782|8785.8|8784.8|8778.8|8777.8|421
1747814700000|2025-05-21 08:05:00|8782.8|8781.8|8782.5|8781.5|8784.5|8783.5|8780.5|8779.5|241
1747815000000|2025-05-21 08:10:00|8783.7|8782.7|8781|8780|8787.2|8786.2|8781|8780|203
1747815300000|2025-05-21 08:15:00|8780.5|8779.5|8782|8781|8782.7|8781.7|8779.2|8778.2|206
1747815600000|2025-05-21 08:20:00|8781.5|8780.5|8783|8782|8783|8782|8779.2|8778.2|157
1747815900000|2025-05-21 08:25:00|8783.5|8782.5|8787|8786|8787|8786|8783.5|8782.5|89
1747816200000|2025-05-21 08:30:00|8786.3|8785.3|8786.3|8785.3|8790|8789|8784|8783|248
1747816500000|2025-05-21 08:35:00|8785.8|8784.8|8779|8778|8785.8|8784.8|8777.5|8776.5|262
1747816800000|2025-05-21 08:40:00|8779.3|8778.3|8785.3|8784.3|8785.8|8784.8|8779.3|8778.3|153
1747817100000|2025-05-21 08:45:00|8785.1|8784.1|8780.3|8779.3|8785.1|8784.1|8779.3|8778.3|161
1747817400000|2025-05-21 08:50:00|8779.9|8778.9|8779.2|8778.2|8781.2|8780.2|8776.2|8775.2|211
1747817700000|2025-05-21 08:55:00|8778.7|8777.7|8782.4|8781.4|8782.4|8781.4|8777.4|8776.4|164
1747818000000|2025-05-21 09:00:00|8782.7|8781.7|8782|8781|8785.5|8784.5|8781.5|8780.5|148
1747818300000|2025-05-21 09:05:00|8781.5|8780.5|8785.5|8784.5|8785.5|8784.5|8781.2|8780.2|155
1747818600000|2025-05-21 09:10:00|8785.4|8784.4|8778.4|8777.4|8785.4|8784.4|8778.4|8777.4|129
1747818900000|2025-05-21 09:15:00|8778.6|8777.6|8782.9|8781.9|8783.9|8782.9|8777.4|8776.4|139
1747819200000|2025-05-21 09:20:00|8783|8782|8783.7|8782.7|8784.7|8783.7|8781.2|8780.2|118
1747819500000|2025-05-21 09:25:00|8784|8783|8786.2|8785.2|8789|8788|8783.7|8782.7|146
1747819800000|2025-05-21 09:30:00|8785.1|8784.1|8780.9|8779.9|8785.1|8784.1|8778.1|8777.1|176
1747820100000|2025-05-21 09:35:00|8780.6|8779.6|8776.1|8775.1|8781.6|8780.6|8775.4|8774.4|103
1747820400000|2025-05-21 09:40:00|8777|8776|8768.8|8767.8|8778|8777|8768|8767|259
1747820700000|2025-05-21 09:45:00|8768.5|8767.5|8772.8|8771.8|8774.3|8773.3|8766.8|8765.8|181
1747821000000|2025-05-21 09:50:00|8773|8772|8774.7|8773.7|8774.7|8773.7|8770.5|8769.5|115
1747821300000|2025-05-21 09:55:00|8774.2|8773.2|8771.5|8770.5|8774.7|8773.7|8771|8770|65
1747821600000|2025-05-21 10:00:00|8770.8|8769.8|8766.6|8765.6|8772.9|8771.9|8766.6|8765.6|223
1747821900000|2025-05-21 10:05:00|8766.9|8765.9|8768.1|8767.1|8769.1|8768.1|8765.1|8764.1|172
1747822200000|2025-05-21 10:10:00|8768.8|8767.8|8770.3|8769.3|8771.8|8770.8|8767.1|8766.1|112
1747822500000|2025-05-21 10:15:00|8770.6|8769.6|8770.1|8769.1|8773.1|8772.1|8768.6|8767.6|203
1747822800000|2025-05-21 10:20:00|8770|8769|8767.5|8766.5|8772|8771|8765.5|8764.5|299
1747823100000|2025-05-21 10:25:00|8767.2|8766.2|8766.2|8765.2|8768.2|8767.2|8764.7|8763.7|234
1747823400000|2025-05-21 10:30:00|8766|8765|8768.5|8767.5|8768.7|8767.7|8764.5|8763.5|237
1747823700000|2025-05-21 10:35:00|8768.2|8767.2|8768.7|8767.7|8772|8771|8766.5|8765.5|164
1747824000000|2025-05-21 10:40:00|8768.5|8767.5|8771.3|8770.3|8772.8|8771.8|8768.3|8767.3|127
1747824300000|2025-05-21 10:45:00|8771.9|8770.9|8774.9|8773.9|8775.3|8774.3|8771.3|8770.3|86
1747824600000|2025-05-21 10:50:00|8774.6|8773.6|8778.1|8777.1|8781.9|8780.9|8774.3|8773.3|217
1747824900000|2025-05-21 10:55:00|8778.4|8777.4|8779.9|8778.9|8781.2|8780.2|8776.5|8775.5|219
1747825200000|2025-05-21 11:00:00|8779.4|8778.4|8773.2|8772.2|8780|8779|8772.2|8771.2|309
1747825500000|2025-05-21 11:05:00|8773.4|8772.4|8773|8772|8775.7|8774.7|8771.9|8770.9|277
1747825800000|2025-05-21 11:10:00|8774|8773|8778.4|8777.4|8779.2|8778.2|8773.9|8772.9|149
1747826100000|2025-05-21 11:15:00|8778.3|8777.3|8774.4|8773.4|8779.4|8778.4|8774.2|8773.2|126
1747826400000|2025-05-21 11:20:00|8773.8|8772.8|8775.6|8774.6|8777|8776|8773.7|8772.7|167
1747826700000|2025-05-21 11:25:00|8775.4|8774.4|8774.4|8773.4|8776.1|8775.1|8771.3|8770.3|225
1747827000000|2025-05-21 11:30:00|8774.1|8773.1|8779.4|8778.4|8783.4|8782.4|8774.1|8773.1|348
1747827300000|2025-05-21 11:35:00|8778.9|8777.9|8781.8|8780.8|8782.8|8781.8|8778.3|8777.3|186
1747827600000|2025-05-21 11:40:00|8781.3|8780.3|8782.5|8781.5|8782.7|8781.7|8777|8776|210
1747827900000|2025-05-21 11:45:00|8782.7|8781.7|8781.1|8780.1|8782.8|8781.8|8778.7|8777.7|174
1747828200000|2025-05-21 11:50:00|8781.4|8780.4|8782.8|8781.8|8783.1|8782.1|8780.5|8779.5|212
1747828500000|2025-05-21 11:55:00|8782.5|8781.5|8779.3|8778.3|8785.4|8784.4|8778.4|8777.4|383
1747828800000|2025-05-21 12:00:00|8779.9|8778.9|8781|8780|8781.8|8780.8|8777.9|8776.9|223
1747829100000|2025-05-21 12:05:00|8781.5|8780.5|8781.9|8780.9|8782.5|8781.5|8777|8776|173
1747829400000|2025-05-21 12:10:00|8782.6|8781.6|8786.3|8785.3|8787.1|8786.1|8782.6|8781.6|204
1747829700000|2025-05-21 12:15:00|8786.6|8785.6|8779.8|8778.8|8787.1|8786.1|8779.3|8778.3|190
1747830000000|2025-05-21 12:20:00|8779.4|8778.4|8788.9|8787.9|8789.7|8788.7|8779.4|8778.4|535
1747830300000|2025-05-21 12:25:00|8789.2|8788.2|8789.4|8788.4|8793.2|8792.2|8789.2|8788.2|237
1747830600000|2025-05-21 12:30:00|8788.8|8787.8|8787.1|8786.1|8789.6|8788.6|8784.8|8783.8|151
1747830900000|2025-05-21 12:35:00|8787.3|8786.3|8789.1|8788.1|8789.6|8788.6|8786.6|8785.6|201
1747831200000|2025-05-21 12:40:00|8789.6|8788.6|8786.3|8785.3|8789.6|8788.6|8783.1|8782.1|333
1747831500000|2025-05-21 12:45:00|8785.8|8784.8|8783.8|8782.8|8787.1|8786.1|8782.3|8781.3|133
1747831800000|2025-05-21 12:50:00|8784.4|8783.4|8784.9|8783.9|8785.2|8784.2|8782.2|8781.2|159
1747832100000|2025-05-21 12:55:00|8784.7|8783.7|8787.4|8786.4|8788.2|8787.2|8784.7|8783.7|171
1747832400000|2025-05-21 13:00:00|8787|8786|8783.3|8782.3|8787.3|8786.3|8781.5|8780.5|319
1747832700000|2025-05-21 13:05:00|8783|8782|8780.8|8779.8|8786.3|8785.3|8780.8|8779.8|311
1747833000000|2025-05-21 13:10:00|8781|8780|8785.5|8784.5|8790.7|8789.7|8781|8780|550
1747833300000|2025-05-21 13:15:00|8785|8784|8785.7|8784.7|8787.7|8786.7|8784.5|8783.5|245
1747833600000|2025-05-21 13:20:00|8785.4|8784.4|8791.2|8790.2|8791.2|8790.2|8784.4|8783.4|228
1747833900000|2025-05-21 13:25:00|8790.7|8789.7|8788.7|8787.7|8794.2|8793.2|8788.7|8787.7|479
1747834200000|2025-05-21 13:30:00|8788.5|8787.5|8790.2|8789.2|8794.2|8793.2|8787|8786|667
1747834500000|2025-05-21 13:35:00|8790|8789|8787.5|8786.5|8791|8790|8785.7|8784.7|378
1747834800000|2025-05-21 13:40:00|8787.7|8786.7|8783.2|8782.2|8788.7|8787.7|8781.4|8780.4|348
1747835100000|2025-05-21 13:45:00|8783.7|8782.7|8775.4|8774.4|8785.2|8784.2|8771.4|8770.4|549
1747835400000|2025-05-21 13:50:00|8775.5|8774.5|8784|8783|8785|8784|8773.8|8772.8|318
1747835700000|2025-05-21 13:55:00|8783.8|8782.8|8783.5|8782.5|8786.3|8785.3|8782|8781|848
1747836000000|2025-05-21 14:00:00|8783.4|8782.4|8788.4|8787.4|8796.9|8795.9|8783.4|8782.4|1234
1747836300000|2025-05-21 14:05:00|8788.7|8787.7|8788.7|8787.7|8793.7|8792.7|8787.7|8786.7|418
1747836600000|2025-05-21 14:10:00|8788.8|8787.8|8793.8|8792.8|8795.3|8794.3|8786.3|8785.3|403
1747836900000|2025-05-21 14:15:00|8794|8793|8797|8796|8798.5|8797.5|8792.8|8791.8|219
1747837200000|2025-05-21 14:20:00|8796.7|8795.7|8797.2|8796.2|8799.5|8798.5|8795|8794|244
1747837500000|2025-05-21 14:25:00|8797|8796|8795.2|8794.2|8797|8796|8793|8792|341
1747837800000|2025-05-21 14:30:00|8795.6|8794.6|8784.9|8783.9|8796.1|8795.1|8783.1|8782.1|579
1747838100000|2025-05-21 14:35:00|8784.6|8783.6|8787.1|8786.1|8788.4|8787.4|8783.1|8782.1|393
1747838400000|2025-05-21 14:40:00|8787.3|8786.3|8785.6|8784.6|8788.8|8787.8|8785.1|8784.1|459
1747838700000|2025-05-21 14:45:00|8785.3|8784.3|8785.1|8784.1|8788.1|8787.1|8782.3|8781.3|246
1747839000000|2025-05-21 14:50:00|8784.8|8783.8|8784.8|8783.8|8787.8|8786.8|8783.8|8782.8|237
1747839300000|2025-05-21 14:55:00|8784.6|8783.6|8788.3|8787.3|8790.8|8789.8|8784.6|8783.6|269
1747839600000|2025-05-21 15:00:00|8787.5|8786.5|8786|8785|8788.8|8787.8|8784.3|8783.3|253
1747839900000|2025-05-21 15:05:00|8785.8|8784.8|8791|8790|8792.3|8791.3|8784|8783|440
1747840200000|2025-05-21 15:10:00|8791.4|8790.4|8790.9|8789.9|8791.7|8790.7|8789.7|8788.7|303
1747840500000|2025-05-21 15:15:00|8791.2|8790.2|8793.9|8792.9|8793.9|8792.9|8790.2|8789.2|590
1747840800000|2025-05-21 15:20:00|8794.2|8793.2|8791.5|8790.5|8795.2|8794.2|8790.2|8789.2|556
1747841100000|2025-05-21 15:25:00|8791.2|8790.2|8789.5|8787.5|8792|8791|8788|8787|2156
1747841400000|2025-05-21 15:30:00|8785.8|8783.8|8784.8|8782.8|8789.8|8787.8|8784.3|8782.3|4667
1747841700000|2025-05-21 15:35:00|8785|8783|8782.3|8780.3|8785.3|8783.3|8777.5|8775.5|1142
1747842000000|2025-05-21 15:40:00|8782.5|8780.5|8781.3|8779.3|8783.3|8781.3|8777.8|8775.8|352
1747842300000|2025-05-21 15:45:00|8781.8|8779.8|8780.3|8778.3|8782|8780|8778|8776|296
1747842600000|2025-05-21 15:50:00|8779.8|8777.8|8781.8|8779.8|8782.3|8780.3|8777.8|8775.8|315
1747842900000|2025-05-21 15:55:00|8782|8780|8775|8773|8782.3|8780.3|8774.8|8772.8|331
1747843200000|2025-05-21 16:00:00|8774.8|8772.8|8773.5|8771.5|8776.8|8774.8|8772.3|8770.3|154
1747843500000|2025-05-21 16:05:00|8773.3|8771.3|8776.3|8774.3|8777.3|8775.3|8772.3|8770.3|176
1747843800000|2025-05-21 16:10:00|8776.5|8774.5|8774|8772|8776.8|8774.8|8772.8|8770.8|125
1747844100000|2025-05-21 16:15:00|8773.8|8771.8|8768.5|8766.5|8774.3|8772.3|8768.5|8766.5|148
1747844400000|2025-05-21 16:20:00|8768.3|8766.3|8769|8767|8769|8767|8766.8|8764.8|86
1747844700000|2025-05-21 16:25:00|8768.8|8766.8|8771|8769|8771.3|8769.3|8768.8|8766.8|165
1747845000000|2025-05-21 16:30:00|8771.3|8769.3|8778|8776|8778.3|8776.3|8770.5|8768.5|117
1747845300000|2025-05-21 16:35:00|8777.8|8775.8|8776|8774|8778.5|8776.5|8775.8|8773.8|114
1747845600000|2025-05-21 16:40:00|8775.8|8773.8|8778.3|8776.3|8778.8|8776.8|8775.5|8773.5|57
1747845900000|2025-05-21 16:45:00|8778|8776|8782|8780|8782.3|8780.3|8777|8775|99
1747846200000|2025-05-21 16:50:00|8782.3|8780.3|8779.8|8777.8|8782.3|8780.3|8778.3|8776.3|113
1747846500000|2025-05-21 16:55:00|8780|8778|8776.5|8774.5|8780|8778|8776|8774|138
1747846800000|2025-05-21 17:00:00|8776.8|8774.8|8778.3|8776.3|8778.8|8776.8|8774|8772|127
1747847100000|2025-05-21 17:05:00|8778|8776|8772.5|8770.5|8781.3|8779.3|8772.5|8770.5|96
1747847400000|2025-05-21 17:10:00|8772.3|8770.3|8771|8769|8773.5|8771.5|8769|8767|85
1747847700000|2025-05-21 17:15:00|8770.8|8768.8|8751|8749|8771|8769|8746.5|8744.5|403
1747848000000|2025-05-21 17:20:00|8751.3|8749.3|8734.5|8732.5|8752|8750|8733|8731|266
1747848300000|2025-05-21 17:25:00|8734|8732|8724.8|8722.8|8735.8|8733.8|8723|8721|189
1747848600000|2025-05-21 17:30:00|8724.5|8722.5|8737|8735|8743|8741|8717|8715|594
1747848900000|2025-05-21 17:35:00|8736.8|8734.8|8753|8751|8753.5|8751.5|8734.5|8732.5|136
1747849200000|2025-05-21 17:40:00|8752.5|8750.5|8744.5|8742.5|8753|8751|8744.5|8742.5|137
1747849500000|2025-05-21 17:45:00|8744.3|8742.3|8745.3|8743.3|8749.5|8747.5|8740|8738|114
1747849800000|2025-05-21 17:50:00|8745|8743|8742.5|8740.5|8749.5|8747.5|8738.3|8736.3|125
1747850100000|2025-05-21 17:55:00|8742.3|8740.3|8741|8739|8743.5|8741.5|8737.5|8735.5|134
1747850400000|2025-05-21 18:00:00|8741.3|8739.3|8731.5|8729.5|8744|8742|8731|8729|237
1747850700000|2025-05-21 18:05:00|8732|8730|8741.8|8739.8|8742.8|8740.8|8731.3|8729.3|157
1747851000000|2025-05-21 18:10:00|8742|8740|8736.3|8734.3|8743|8741|8731.3|8729.3|116
1747851300000|2025-05-21 18:15:00|8736|8734|8734|8732|8740|8738|8734|8732|113
1747851600000|2025-05-21 18:20:00|8733.8|8731.8|8730.5|8728.5|8733.8|8731.8|8726|8724|124
1747851900000|2025-05-21 18:25:00|8730.8|8728.8|8735.5|8733.5|8738.8|8736.8|8730.5|8728.5|81
1747852200000|2025-05-21 18:30:00|8735|8733|8740.8|8738.8|8741|8739|8734|8732|39
1747852500000|2025-05-21 18:35:00|8741|8739|8737.3|8735.3|8745.3|8743.3|8734.8|8732.8|78
1747852800000|2025-05-21 18:40:00|8737.5|8735.5|8740.5|8738.5|8741.5|8739.5|8737|8735|39
1747853100000|2025-05-21 18:45:00|8740|8738|8731.8|8729.8|8741.5|8739.5|8730|8728|67
1747853400000|2025-05-21 18:50:00|8731.3|8729.3|8728.8|8726.8|8733.5|8731.5|8728.3|8726.3|51
1747853700000|2025-05-21 18:55:00|8729|8727|8725.5|8723.5|8730|8728|8724.8|8722.8|128
1747854000000|2025-05-21 19:00:00|8726.3|8724.3|8728.5|8726.5|8731|8729|8724.5|8722.5|76
1747854300000|2025-05-21 19:05:00|8728|8726|8719.5|8717.5|8732.5|8730.5|8719|8717|57
1747854600000|2025-05-21 19:10:00|8719.3|8717.3|8730.5|8728.5|8732|8730|8717|8715|338
1747854900000|2025-05-21 19:15:00|8730.8|8728.8|8724.8|8722.8|8732.5|8730.5|8724|8722|116
1747855200000|2025-05-21 19:20:00|8725|8723|8720.5|8718.5|8726|8724|8719.3|8717.3|124
1747855500000|2025-05-21 19:25:00|8720.3|8718.3|8719.3|8717.3|8722|8720|8717|8715|182
1747855800000|2025-05-21 19:30:00|8719.5|8717.5|8732|8730|8733|8731|8719.5|8717.5|118
1747856100000|2025-05-21 19:35:00|8731.8|8729.8|8735.8|8733.8|8736|8734|8731|8729|456
1747856400000|2025-05-21 19:40:00|8734.8|8732.8|8735|8733|8738|8736|8731.5|8729.5|218
1747856700000|2025-05-21 19:45:00|8734.3|8732.3|8731|8729|8736.5|8734.5|8730.5|8728.5|155
1747857000000|2025-05-21 19:50:00|8732.8|8730.8|8727|8725|8735.5|8733.5|8726.5|8724.5|406
1747857300000|2025-05-21 19:55:00|8728|8726|8727|8723|8729.5|8727.5|8725.3|8722.9|172
1747857600000|2025-05-21 20:00:00|8727.2|8723.2|8724.3|8720.3|8728.5|8724.5|8723.6|8719.6|0
1747857900000|2025-05-21 20:05:00|8724.2|8720.2|8725.6|8721.6|8727|8723|8724|8720|0
1747858200000|2025-05-21 20:10:00|8725.7|8721.7|8722|8718|8725.8|8721.8|8720.2|8716.2|0
1747858500000|2025-05-21 20:15:00|8721.9|8717.9|8725.9|8721.9|8726.6|8722.6|8721.1|8717.1|0
1747858800000|2025-05-21 20:20:00|8725.7|8721.7|8725.5|8721.5|8726.6|8722.6|8724|8720|0
1747859100000|2025-05-21 20:25:00|8725.7|8721.7|8725.8|8721.8|8726.2|8722.2|8724.5|8720.5|0
1747859400000|2025-05-21 20:30:00|8725.9|8721.9|8727.8|8723.8|8728|8724|8725|8721|0
1747859700000|2025-05-21 20:35:00|8727.7|8723.7|8727.4|8723.4|8728|8724|8725.6|8721.6|0
1747860000000|2025-05-21 20:40:00|8727.3|8723.3|8726.8|8722.8|8727.6|8723.6|8726.2|8722.2|0
1747860300000|2025-05-21 20:45:00|8726.9|8722.9|8729|8725|8729.4|8725.4|8726.9|8722.9|0
1747860600000|2025-05-21 20:50:00|8728.9|8724.9|8726|8722|8729|8725|8726|8722|0
1747860900000|2025-05-21 20:55:00|8726.1|8722.1|8726.6|8722.6|8727.9|8723.9|8725.8|8721.8|0
1747861200000|2025-05-21 21:00:00|8726.7|8722.7|8726.2|8722.2|8727.6|8723.6|8726.2|8722.2|0
1747861500000|2025-05-21 21:05:00|8726.3|8722.3|8726.1|8722.1|8726.3|8722.3|8726|8722|0
1747861800000|2025-05-21 21:10:00|8726|8722|8726.9|8722.9|8727|8723|8725.9|8721.9|0
1747862100000|2025-05-21 21:15:00|8727|8723|8727.4|8723.4|8728.6|8724.6|8727|8723|0
1747862400000|2025-05-21 21:20:00|8727.6|8723.6|8731.7|8727.7|8732.7|8728.7|8727.6|8723.6|0
1747862700000|2025-05-21 21:25:00|8731.8|8727.8|8738.5|8734.5|8739.1|8735.1|8731.7|8727.7|0
1747863000000|2025-05-21 21:30:00|8738.4|8734.4|8737.7|8733.7|8738.5|8734.5|8737.4|8733.4|0
1747863300000|2025-05-21 21:35:00|8737.8|8733.8|8737.7|8733.7|8738.3|8734.3|8737.7|8733.7|0
1747863600000|2025-05-21 21:40:00|8737.6|8733.6|8737.6|8733.6|8737.6|8733.6|8737.3|8733.3|0
1747863900000|2025-05-21 21:45:00|8737.8|8733.8|8736.4|8732.4|8738.2|8734.2|8736.4|8732.4|0
1747864200000|2025-05-21 21:50:00|8736.5|8732.5|8736.1|8732.1|8736.8|8732.8|8735.9|8731.9|0
1747864500000|2025-05-21 21:55:00|8736.2|8732.2|8735.9|8731.9|8736.3|8732.3|8735.4|8731.4|0
1747864800000|2025-05-21 22:00:00|8735.3|8731.3|8734.2|8730.2|8741.3|8737.3|8733.8|8729.8|0
1747865100000|2025-05-21 22:05:00|8734.3|8730.3|8728.8|8724.8|8734.8|8730.8|8727.1|8723.1|0
1747865400000|2025-05-21 22:10:00|8728.9|8724.9|8729.2|8725.2|8730.5|8726.5|8727.1|8723.1|0
1747865700000|2025-05-21 22:15:00|8729|8725|8731|8727|8731.8|8727.8|8728.5|8724.5|0
1747866000000|2025-05-21 22:20:00|8730.9|8726.9|8732.5|8728.5|8733.3|8729.3|8730.9|8726.9|0
1747866300000|2025-05-21 22:25:00|8732.4|8728.4|8733|8729|8733.8|8729.8|8731.4|8727.4|0
1747866600000|2025-05-21 22:30:00|8733.2|8729.2|8734.2|8730.2|8734.2|8730.2|8732.6|8728.6|0
1747866900000|2025-05-21 22:35:00|8734.1|8730.1|8732.5|8728.5|8734.3|8730.3|8731.5|8727.5|0
1747867200000|2025-05-21 22:40:00|8732.4|8728.4|8732.3|8728.3|8734.7|8730.7|8731.5|8727.5|0
1747867500000|2025-05-21 22:45:00|8732.2|8728.2|8733.7|8729.7|8734.1|8730.1|8731.1|8727.1|0
1747867800000|2025-05-21 22:50:00|8733.8|8729.8|8733.2|8729.2|8734|8730|8732|8728|0
1747868100000|2025-05-21 22:55:00|8733.3|8729.3|8733.2|8729.2|8734.1|8730.1|8732.6|8728.6|0
1747868400000|2025-05-21 23:00:00|8733.1|8729.1|8732.3|8728.3|8733.2|8729.2|8731.2|8727.2|0
1747868700000|2025-05-21 23:05:00|8732.2|8728.2|8732.3|8728.3|8733.7|8729.7|8731.7|8727.7|0
1747869000000|2025-05-21 23:10:00|8732.4|8728.4|8735.7|8731.7|8736|8732|8732.4|8728.4|0
1747869300000|2025-05-21 23:15:00|8735.6|8731.6|8736.9|8732.9|8736.9|8732.9|8735.6|8731.6|0
1747869600000|2025-05-21 23:20:00|8737|8733|8738.1|8734.1|8738.3|8734.3|8736.5|8732.5|0
1747869900000|2025-05-21 23:25:00|8738.2|8734.2|8737|8733|8739.4|8735.4|8736.5|8732.5|0
1747870200000|2025-05-21 23:30:00|8736.8|8732.8|8734.3|8730.3|8736.8|8732.8|8733.9|8729.9|0
1747870500000|2025-05-21 23:35:00|8734.4|8730.4|8734|8730|8735.2|8731.2|8733.2|8729.2|0
1747870800000|2025-05-21 23:40:00|8734.1|8730.1|8732.9|8728.9|8735.4|8731.4|8732.9|8728.9|0
1747871100000|2025-05-21 23:45:00|8733|8729|8732.7|8728.7|8733.3|8729.3|8731.4|8727.4|0
1747871400000|2025-05-21 23:50:00|8732.8|8728.8|8733.5|8729.5|8734|8730|8732.7|8728.7|0
1747871700000|2025-05-21 23:55:00|8733.3|8729.3|8732.7|8728.7|8733.5|8729.5|8732.2|8728.2|0
1747872000000|2025-05-22 00:00:00|8732.8|8728.8|8725.8|8722.8|8732.9|8728.9|8721.5|8718.5|18
1747872300000|2025-05-22 00:05:00|8726.5|8723.5|8730.5|8727.5|8730.8|8727.8|8726|8723|3
1747872600000|2025-05-22 00:10:00|8730.8|8727.8|8733|8730|8734.5|8731.5|8730.8|8727.8|0
1747872900000|2025-05-22 00:15:00|8730.6|8727.6|8735|8732|8736.5|8733.5|8729.6|8726.6|25
1747873200000|2025-05-22 00:20:00|8735.1|8732.1|8735.8|8732.8|8737|8734|8734|8731|6
1747873500000|2025-05-22 00:25:00|8735.5|8732.5|8735.5|8732.5|8737.9|8734.9|8734.7|8731.7|8
1747873800000|2025-05-22 00:30:00|8735.6|8732.6|8733.8|8730.8|8736.5|8733.5|8732.9|8729.9|5
1747874100000|2025-05-22 00:35:00|8733.6|8730.6|8734.2|8731.2|8735.6|8732.6|8732.6|8729.6|1
1747874400000|2025-05-22 00:40:00|8734.4|8731.4|8735.8|8732.8|8735.8|8732.8|8733.4|8730.4|1
1747874700000|2025-05-22 00:45:00|8736|8733|8739|8736|8740.1|8737.1|8736|8733|11
1747875000000|2025-05-22 00:50:00|8739.2|8736.2|8742.6|8739.6|8743.4|8740.4|8739.2|8736.2|10
1747875300000|2025-05-22 00:55:00|8742.9|8739.9|8742.7|8739.7|8743.7|8740.7|8741.3|8738.3|4
1747875600000|2025-05-22 01:00:00|8743.5|8740.5|8747.4|8744.4|8747.9|8744.9|8742.5|8739.5|33
1747875900000|2025-05-22 01:05:00|8747.7|8744.7|8745.9|8742.9|8748.5|8745.5|8744.7|8741.7|18
1747876200000|2025-05-22 01:10:00|8746.7|8743.7|8746|8743|8747.6|8744.6|8745|8742|10
1747876500000|2025-05-22 01:15:00|8746.3|8743.3|8746.2|8743.2|8747.9|8744.9|8744.9|8741.9|3
1747876800000|2025-05-22 01:20:00|8746.4|8743.4|8747.4|8744.4|8750|8747|8744.7|8741.7|28
1747877100000|2025-05-22 01:25:00|8747.6|8744.6|8744.9|8741.9|8747.6|8744.6|8743.6|8740.6|4
1747877400000|2025-05-22 01:30:00|8744.4|8741.4|8745|8742|8746.9|8743.9|8743.9|8740.9|1
1747877700000|2025-05-22 01:35:00|8745.3|8742.3|8742.8|8739.8|8746.3|8743.3|8742.6|8739.6|3
1747878000000|2025-05-22 01:40:00|8743|8740|8745.3|8742.3|8745.9|8742.9|8742.8|8739.8|4
1747878300000|2025-05-22 01:45:00|8745.6|8742.6|8742.2|8739.2|8747.7|8744.7|8741.8|8738.8|17
1747878600000|2025-05-22 01:50:00|8742.4|8739.4|8743.5|8740.5|8744|8741|8741.7|8738.7|2
1747878900000|2025-05-22 01:55:00|8743.7|8740.7|8742|8739|8743.7|8740.7|8742|8739|1
1747879200000|2025-05-22 02:00:00|8741.8|8738.8|8742|8739|8742.8|8739.8|8740.5|8737.5|15
1747879500000|2025-05-22 02:05:00|8742.8|8739.8|8748.1|8745.1|8748.1|8745.1|8742.5|8739.5|10
1747879800000|2025-05-22 02:10:00|8747.9|8744.9|8743.1|8740.1|8748.6|8745.6|8741.7|8738.7|3
1747880100000|2025-05-22 02:15:00|8742.8|8739.8|8741.2|8738.2|8743.3|8740.3|8740.6|8737.6|7
1747880400000|2025-05-22 02:20:00|8741.1|8738.1|8741.7|8738.7|8742.8|8739.8|8740.4|8737.4|1
1747880700000|2025-05-22 02:25:00|8742.2|8739.2|8742.4|8739.4|8744.3|8741.3|8741.6|8738.6|2
1747881000000|2025-05-22 02:30:00|8742.2|8739.2|8742.8|8739.8|8742.8|8739.8|8741|8738|4
1747881300000|2025-05-22 02:35:00|8742.7|8739.7|8743.1|8740.1|8743.1|8740.1|8739.6|8736.6|5
1747881600000|2025-05-22 02:40:00|8742.8|8739.8|8743.4|8740.4|8745.1|8742.1|8742.1|8739.1|12
1747881900000|2025-05-22 02:45:00|8743.5|8740.5|8739.9|8736.9|8744.1|8741.1|8739.3|8736.3|1
1747882200000|2025-05-22 02:50:00|8739.7|8736.7|8739.5|8736.5|8741.2|8738.2|8739.1|8736.1|3
1747882500000|2025-05-22 02:55:00|8739.2|8736.2|8736.4|8733.4|8739.2|8736.2|8735.6|8732.6|5
1747882800000|2025-05-22 03:00:00|8737.5|8734.5|8740|8737|8740|8737|8737.5|8734.5|6
1747883100000|2025-05-22 03:05:00|8739.8|8736.8|8741.5|8738.5|8741.5|8738.5|8739.5|8736.5|0
1747883400000|2025-05-22 03:10:00|8741|8738|8743.3|8740.3|8744|8741|8741|8738|3
1747883700000|2025-05-22 03:15:00|8743.8|8740.8|8746|8743|8746.3|8743.3|8743.8|8740.8|2
1747884000000|2025-05-22 03:20:00|8746.3|8743.3|8745|8742|8746.3|8743.3|8744.8|8741.8|3
1747884300000|2025-05-22 03:25:00|8744.8|8741.8|8747|8744|8747.8|8744.8|8744.8|8741.8|38
1747884600000|2025-05-22 03:30:00|8746.8|8743.8|8746.8|8743.8|8747.5|8744.5|8745.8|8742.8|5
1747884900000|2025-05-22 03:35:00|8747|8744|8744.8|8741.8|8747|8744|8744.8|8741.8|0
1747885200000|2025-05-22 03:40:00|8745.3|8742.3|8746.5|8743.5|8746.5|8743.5|8745.3|8742.3|0
1747885500000|2025-05-22 03:45:00|8746.3|8743.3|8745.5|8742.5|8746.5|8743.5|8744.8|8741.8|0
1747885800000|2025-05-22 03:50:00|8745.8|8742.8|8744.8|8741.8|8745.8|8742.8|8744.8|8741.8|0
1747886100000|2025-05-22 03:55:00|8744.3|8741.3|8744.3|8741.3|8745.5|8742.5|8744.3|8741.3|2
1747886400000|2025-05-22 04:00:00|8743.8|8740.8|8744.8|8741.8|8747|8744|8742.3|8739.3|23
1747886700000|2025-05-22 04:05:00|8743.8|8740.8|8743.3|8740.3|8743.8|8740.8|8743.3|8740.3|0
1747887000000|2025-05-22 04:10:00|8743|8740|8743|8740|8743|8740|8743|8740|0
1747887300000|2025-05-22 04:15:00|8742.5|8739.5|8741|8738|8742.5|8739.5|8739.8|8736.8|0
1747887600000|2025-05-22 04:20:00|8741.3|8738.3|8741.8|8738.8|8742.8|8739.8|8741|8738|0
1747887900000|2025-05-22 04:25:00|8742|8739|8741.3|8738.3|8742|8739|8741.3|8738.3|0
1747888200000|2025-05-22 04:30:00|8741.5|8738.5|8741.8|8738.8|8742.8|8739.8|8741.3|8738.3|0
1747888500000|2025-05-22 04:35:00|8742|8739|8741.5|8738.5|8742.3|8739.3|8741.5|8738.5|1
1747888800000|2025-05-22 04:40:00|8742.5|8739.5|8741.3|8738.3|8742.5|8739.5|8740.8|8737.8|2
1747889100000|2025-05-22 04:45:00|8741.5|8738.5|8738.8|8735.8|8741.5|8738.5|8738.8|8735.8|8
1747889400000|2025-05-22 04:50:00|8739|8736|8736.5|8733.5|8739|8736|8735.5|8732.5|14
1747889700000|2025-05-22 04:55:00|8736|8733|8736.5|8733.5|8737.5|8734.5|8735.3|8732.3|12
1747890000000|2025-05-22 05:00:00|8736.3|8733.3|8733.5|8730.5|8736.8|8733.8|8732|8729|15
1747890300000|2025-05-22 05:05:00|8733.3|8730.3|8737.8|8734.8|8738.5|8735.5|8733.3|8730.3|5
1747890600000|2025-05-22 05:10:00|8737.3|8734.3|8736.3|8733.3|8737.5|8734.5|8736.3|8733.3|1
1747890900000|2025-05-22 05:15:00|8736|8733|8737|8734|8737.7|8734.7|8735.4|8732.4|1
1747891200000|2025-05-22 05:20:00|8736.9|8733.9|8735.2|8732.2|8738|8735|8734.2|8731.2|9
1747891500000|2025-05-22 05:25:00|8735.4|8732.4|8739.9|8736.9|8742.5|8739.5|8734.6|8731.6|9
1747891800000|2025-05-22 05:30:00|8740.4|8737.4|8744.5|8741.5|8745.4|8742.4|8739|8736|23
1747892100000|2025-05-22 05:35:00|8744.4|8741.4|8740.9|8737.9|8744.6|8741.6|8740|8737|3
1747892400000|2025-05-22 05:40:00|8741.1|8738.1|8740.3|8737.3|8741.8|8738.8|8739.4|8736.4|0
1747892700000|2025-05-22 05:45:00|8740.3|8737.3|8743.3|8740.3|8744.3|8741.3|8740.3|8737.3|29
1747893000000|2025-05-22 05:50:00|8743|8740|8746.3|8743.3|8746.5|8743.5|8743|8740|28
1747893300000|2025-05-22 05:55:00|8746|8743|8745.5|8742.5|8746.5|8743.5|8745.3|8742.3|7
1747893600000|2025-05-22 06:00:00|8744.5|8741.5|8743.3|8741.3|8745|8743|8742|8740|81
1747893900000|2025-05-22 06:05:00|8743.8|8741.8|8743|8741|8744.3|8742.3|8741.5|8739.5|60
1747894200000|2025-05-22 06:10:00|8743.5|8741.5|8742.5|8740.5|8743.5|8741.5|8740.8|8738.8|89
1747894500000|2025-05-22 06:15:00|8741.8|8739.8|8744.5|8742.5|8744.8|8742.8|8739.5|8737.5|84
1747894800000|2025-05-22 06:20:00|8744.3|8742.3|8744|8742|8746.5|8744.5|8742.5|8740.5|46
1747895100000|2025-05-22 06:25:00|8743.5|8741.5|8738|8736|8743.8|8741.8|8737|8735|104
1747895400000|2025-05-22 06:30:00|8737.5|8735.5|8740.5|8738.5|8741|8739|8737.5|8735.5|140
1747895700000|2025-05-22 06:35:00|8741|8739|8743.5|8741.5|8743.5|8741.5|8740|8738|85
1747896000000|2025-05-22 06:40:00|8742.8|8740.8|8744|8742|8745|8743|8742|8740|117
1747896300000|2025-05-22 06:45:00|8743.8|8741.8|8743.5|8741.5|8746.3|8744.3|8742.3|8740.3|185
1747896600000|2025-05-22 06:50:00|8743.8|8741.8|8742.5|8740.5|8745|8743|8742.3|8740.3|75
1747896900000|2025-05-22 06:55:00|8742|8740|8739.5|8737.5|8744.8|8742.8|8738|8736|175
1747897200000|2025-05-22 07:00:00|8739|8738|8750.5|8749.5|8755|8754|8735.8|8734.8|2138
1747897500000|2025-05-22 07:05:00|8750|8749|8745|8744|8754.5|8753.5|8743.8|8742.8|451
1747897800000|2025-05-22 07:10:00|8744.8|8743.8|8745.8|8744.8|8752|8751|8744.3|8743.3|486
1747898100000|2025-05-22 07:15:00|8745.5|8744.5|8746.5|8745.5|8749.8|8748.8|8743.5|8742.5|504
1747898400000|2025-05-22 07:20:00|8746.8|8745.8|8747.5|8746.5|8750|8749|8745.8|8744.8|343
1747898700000|2025-05-22 07:25:00|8747.3|8746.3|8747.8|8746.8|8748|8747|8741|8740|416
1747899000000|2025-05-22 07:30:00|8744.5|8743.5|8735.5|8734.5|8745|8744|8731.5|8730.5|723
1747899300000|2025-05-22 07:35:00|8735.8|8734.8|8735.8|8734.8|8740.3|8739.3|8735|8734|348
1747899600000|2025-05-22 07:40:00|8735.5|8734.5|8738.8|8737.8|8739|8738|8733|8732|468
1747899900000|2025-05-22 07:45:00|8738.5|8737.5|8735.8|8734.8|8743.3|8742.3|8735.5|8734.5|557
1747900200000|2025-05-22 07:50:00|8737|8736|8734|8733|8737|8736|8733.7|8732.7|263
1747900500000|2025-05-22 07:55:00|8734.5|8733.5|8737.5|8736.5|8742.2|8741.2|8734|8733|186
1747900800000|2025-05-22 08:00:00|8738|8737|8739.2|8738.2|8740.7|8739.7|8734.2|8733.2|415
1747901100000|2025-05-22 08:05:00|8739|8738|8732.5|8731.5|8739.7|8738.7|8732.2|8731.2|288
1747901400000|2025-05-22 08:10:00|8732.7|8731.7|8726.9|8725.9|8732.7|8731.7|8724.7|8723.7|356
1747901700000|2025-05-22 08:15:00|8727.2|8726.2|8733.9|8732.9|8737.2|8736.2|8727.2|8726.2|453
1747902000000|2025-05-22 08:20:00|8733|8732|8732.5|8731.5|8735.5|8734.5|8730|8729|359
1747902300000|2025-05-22 08:25:00|8732.3|8731.3|8731.8|8730.8|8734|8733|8729.8|8728.8|202
1747902600000|2025-05-22 08:30:00|8732.9|8731.9|8728.9|8727.9|8735.6|8734.6|8727.9|8726.9|452
1747902900000|2025-05-22 08:35:00|8729.2|8728.2|8731.6|8730.6|8731.6|8730.6|8725.6|8724.6|248
1747903200000|2025-05-22 08:40:00|8731.4|8730.4|8731.2|8730.2|8733.1|8732.1|8727.9|8726.9|292
1747903500000|2025-05-22 08:45:00|8730.9|8729.9|8725.7|8724.7|8731.2|8730.2|8725.7|8724.7|164
1747903800000|2025-05-22 08:50:00|8725.5|8724.5|8727|8726|8727.5|8726.5|8724.5|8723.5|219
1747904100000|2025-05-22 08:55:00|8726.7|8725.7|8725.5|8724.5|8729|8728|8725|8724|268
1747904400000|2025-05-22 09:00:00|8725.2|8724.2|8721.7|8720.7|8727.2|8726.2|8718.4|8717.4|290
1747904700000|2025-05-22 09:05:00|8721.4|8720.4|8717.7|8716.7|8722.4|8721.4|8715.9|8714.9|301
1747905000000|2025-05-22 09:10:00|8718.9|8717.9|8717.1|8716.1|8719.1|8718.1|8714.4|8713.4|231
1747905300000|2025-05-22 09:15:00|8716.9|8715.9|8716.6|8715.6|8717.9|8716.9|8714.9|8713.9|209
1747905600000|2025-05-22 09:20:00|8716.5|8715.5|8714|8713|8717.3|8716.3|8713.3|8712.3|325
1747905900000|2025-05-22 09:25:00|8714.5|8713.5|8722.3|8721.3|8722.5|8721.5|8714.3|8713.3|340
1747906200000|2025-05-22 09:30:00|8721.7|8720.7|8722.3|8721.3|8725.5|8724.5|8721.3|8720.3|200
1747906500000|2025-05-22 09:35:00|8722.5|8721.5|8728|8727|8728.9|8727.9|8721.5|8720.5|322
1747906800000|2025-05-22 09:40:00|8727.8|8726.8|8724.5|8723.5|8728.8|8727.8|8721.5|8720.5|226
1747907100000|2025-05-22 09:45:00|8724.6|8723.6|8721.8|8720.8|8725.8|8724.8|8720.6|8719.6|510
1747907400000|2025-05-22 09:50:00|8722.9|8721.9|8722.2|8721.2|8724.4|8723.4|8721.2|8720.2|180
1747907700000|2025-05-22 09:55:00|8722.4|8721.4|8727.7|8726.7|8727.9|8726.9|8722.4|8721.4|118
1747908000000|2025-05-22 10:00:00|8727.2|8726.2|8728.9|8727.9|8731.4|8730.4|8725.2|8724.2|188
1747908300000|2025-05-22 10:05:00|8728.7|8727.7|8728.2|8727.2|8730.4|8729.4|8726.9|8725.9|258
1747908600000|2025-05-22 10:10:00|8727.4|8726.4|8734.6|8733.6|8736.1|8735.1|8727.4|8726.4|257
1747908900000|2025-05-22 10:15:00|8734.9|8733.9|8736.4|8735.4|8738.1|8737.1|8732.9|8731.9|226
1747909200000|2025-05-22 10:20:00|8735.9|8734.9|8733.9|8732.9|8739.6|8738.6|8733.9|8732.9|213
1747909500000|2025-05-22 10:25:00|8734.1|8733.1|8735.1|8734.1|8738.1|8737.1|8732.9|8731.9|119
1747909800000|2025-05-22 10:30:00|8736|8735|8730.2|8729.2|8736.3|8735.3|8729.4|8728.4|194
1747910100000|2025-05-22 10:35:00|8730.1|8729.1|8726.2|8725.2|8730.6|8729.6|8725.1|8724.1|162
1747910400000|2025-05-22 10:40:00|8726.8|8725.8|8726.4|8725.4|8728.1|8727.1|8723.3|8722.3|233
1747910700000|2025-05-22 10:45:00|8727.1|8726.1|8724.1|8723.1|8730.1|8729.1|8724.1|8723.1|176
1747911000000|2025-05-22 10:50:00|8723.9|8722.9|8723.4|8722.4|8725.4|8724.4|8722.9|8721.9|407
1747911300000|2025-05-22 10:55:00|8723.1|8722.1|8723.9|8722.9|8725.6|8724.6|8720.4|8719.4|597
1747911600000|2025-05-22 11:00:00|8724.4|8723.4|8726.1|8725.1|8727.9|8726.9|8723.9|8722.9|412
1747911900000|2025-05-22 11:05:00|8725.9|8724.9|8728.9|8727.9|8730.4|8729.4|8725.4|8724.4|264
1747912200000|2025-05-22 11:10:00|8727.9|8726.9|8719.9|8718.9|8727.9|8726.9|8719.1|8718.1|310
1747912500000|2025-05-22 11:15:00|8720.1|8719.1|8720.6|8719.6|8721.9|8720.9|8718.4|8717.4|397
1747912800000|2025-05-22 11:20:00|8721.9|8720.9|8717.7|8716.7|8722.9|8721.9|8717.4|8716.4|245
1747913100000|2025-05-22 11:25:00|8717.9|8716.9|8717.4|8716.4|8719.2|8718.2|8716.4|8715.4|188
1747913400000|2025-05-22 11:30:00|8717.2|8716.2|8720|8719|8723|8722|8717.2|8716.2|390
1747913700000|2025-05-22 11:35:00|8719.7|8718.7|8718|8717|8722.2|8721.2|8717|8716|330
1747914000000|2025-05-22 11:40:00|8717.5|8716.5|8717.7|8716.7|8721|8720|8717|8716|244
1747914300000|2025-05-22 11:45:00|8717.5|8716.5|8715.5|8714.5|8720|8719|8715|8714|262
1747914600000|2025-05-22 11:50:00|8715.2|8714.2|8713.2|8712.2|8715.2|8714.2|8712.5|8711.5|176
1747914900000|2025-05-22 11:55:00|8713.5|8712.5|8707.7|8706.7|8716.7|8715.7|8707.7|8706.7|372
1747915200000|2025-05-22 12:00:00|8708.1|8707.1|8704.1|8703.1|8709.6|8708.6|8702.6|8701.6|322
1747915500000|2025-05-22 12:05:00|8704.4|8703.4|8704.9|8703.9|8706.9|8705.9|8702.6|8701.6|485
1747915800000|2025-05-22 12:10:00|8705|8704|8692.7|8691.7|8705|8704|8692|8691|749
1747916100000|2025-05-22 12:15:00|8692.2|8691.2|8697.5|8696.5|8697.5|8696.5|8691|8690|465
1747916400000|2025-05-22 12:20:00|8697.6|8696.6|8697.1|8696.1|8700.6|8699.6|8696.8|8695.8|279
1747916700000|2025-05-22 12:25:00|8697.3|8696.3|8696.6|8695.6|8701.8|8700.8|8696.1|8695.1|282
1747917000000|2025-05-22 12:30:00|8695.9|8694.9|8700.4|8699.4|8700.4|8699.4|8694.1|8693.1|520
1747917300000|2025-05-22 12:35:00|8700.1|8699.1|8708.4|8707.4|8709.6|8708.6|8699.4|8698.4|214
1747917600000|2025-05-22 12:40:00|8707.5|8706.5|8712.2|8711.2|8714.7|8713.7|8704.5|8703.5|1047
1747917900000|2025-05-22 12:45:00|8712.5|8711.5|8720.7|8719.7|8722.2|8721.2|8710.7|8709.7|394
1747918200000|2025-05-22 12:50:00|8720.8|8719.8|8721.3|8720.3|8722.6|8721.6|8717.1|8716.1|529
1747918500000|2025-05-22 12:55:00|8721.6|8720.6|8719.1|8718.1|8722.8|8721.8|8717.1|8716.1|294
1747918800000|2025-05-22 13:00:00|8719.3|8718.3|8721.3|8720.3|8725.8|8724.8|8717.3|8716.3|304
1747919100000|2025-05-22 13:05:00|8721.1|8720.1|8716.8|8715.8|8724.3|8723.3|8716.6|8715.6|168
1747919400000|2025-05-22 13:10:00|8717.4|8716.4|8717.2|8716.2|8719.9|8718.9|8715.9|8714.9|169
1747919700000|2025-05-22 13:15:00|8717.4|8716.4|8709.7|8708.7|8717.4|8716.4|8709.7|8708.7|239
1747920000000|2025-05-22 13:20:00|8710.2|8709.2|8710.4|8709.4|8712.4|8711.4|8707.7|8706.7|342
1747920300000|2025-05-22 13:25:00|8709.9|8708.9|8710.2|8709.2|8714.4|8713.4|8707.9|8706.9|465
1747920600000|2025-05-22 13:30:00|8709.9|8708.9|8702.1|8701.1|8712.9|8711.9|8699.4|8698.4|603
1747920900000|2025-05-22 13:35:00|8701.9|8700.9|8705.6|8704.6|8706.4|8705.4|8699.6|8698.6|413
1747921200000|2025-05-22 13:40:00|8705.8|8704.8|8708.1|8707.1|8713.8|8712.8|8705.3|8704.3|581
1747921500000|2025-05-22 13:45:00|8707.6|8706.6|8695.3|8694.3|8707.8|8706.8|8695.3|8694.3|564
1747921800000|2025-05-22 13:50:00|8694.3|8693.3|8702.8|8701.8|8707.3|8706.3|8693.1|8692.1|949
1747922100000|2025-05-22 13:55:00|8703.3|8702.3|8692.8|8691.8|8703.6|8702.6|8692.1|8691.1|1016
1747922400000|2025-05-22 14:00:00|8691.9|8690.9|8698.7|8697.7|8699.9|8698.9|8688.9|8687.9|748
1747922700000|2025-05-22 14:05:00|8698.9|8697.9|8702.7|8701.7|8704.2|8703.2|8693.4|8692.4|650
1747923000000|2025-05-22 14:10:00|8702.5|8701.5|8703.5|8702.5|8707|8706|8698.5|8697.5|284
1747923300000|2025-05-22 14:15:00|8703.2|8702.2|8713|8712|8713.5|8712.5|8702.5|8701.5|485
1747923600000|2025-05-22 14:20:00|8713.2|8712.2|8708.2|8707.2|8716.4|8715.4|8707.7|8706.7|351
1747923900000|2025-05-22 14:25:00|8707.9|8706.9|8709.7|8708.7|8710.4|8709.4|8706.7|8705.7|373
1747924200000|2025-05-22 14:30:00|8710.1|8709.1|8711.3|8710.3|8711.6|8710.6|8706.1|8705.1|512
1747924500000|2025-05-22 14:35:00|8711.1|8710.1|8708.1|8707.1|8712.3|8711.3|8706.1|8705.1|366
1747924800000|2025-05-22 14:40:00|8708.2|8707.2|8711.7|8710.7|8717.2|8716.2|8707.2|8706.2|641
1747925100000|2025-05-22 14:45:00|8711.9|8710.9|8713.4|8712.4|8714.7|8713.7|8710.2|8709.2|249
1747925400000|2025-05-22 14:50:00|8713.2|8712.2|8714.5|8713.5|8718.7|8717.7|8713.2|8712.2|285
1747925700000|2025-05-22 14:55:00|8713.7|8712.7|8719.5|8718.5|8720.2|8719.2|8713|8712|424
1747926000000|2025-05-22 15:00:00|8719.6|8718.6|8721.3|8720.3|8723.1|8722.1|8719.1|8718.1|534
1747926300000|2025-05-22 15:05:00|8721.1|8720.1|8722.6|8721.6|8724.6|8723.6|8719.1|8718.1|435
1747926600000|2025-05-22 15:10:00|8722|8721|8719.7|8718.7|8723.5|8722.5|8719.5|8718.5|381
1747926900000|2025-05-22 15:15:00|8720.5|8719.5|8719|8718|8721|8720|8717.2|8716.2|561
1747927200000|2025-05-22 15:20:00|8719.4|8718.4|8727.4|8726.4|8728.1|8727.1|8719.4|8718.4|668
1747927500000|2025-05-22 15:25:00|8727.1|8726.1|8731.4|8729.4|8734.4|8733.4|8727.1|8726.1|3010
1747927800000|2025-05-22 15:30:00|8730.6|8728.6|8739.4|8737.4|8741.6|8739.6|8725.4|8723.4|6173
1747928100000|2025-05-22 15:35:00|8739.1|8737.1|8743.4|8741.4|8747.6|8745.6|8738.9|8736.9|1558
1747928400000|2025-05-22 15:40:00|8743.1|8741.1|8744.4|8742.4|8748.4|8746.4|8742.9|8740.9|647
1747928700000|2025-05-22 15:45:00|8743.9|8741.9|8743.4|8741.4|8747.9|8745.9|8742.1|8740.1|455
1747929000000|2025-05-22 15:50:00|8742.9|8740.9|8746.9|8744.9|8747.1|8745.1|8742.4|8740.4|382
1747929300000|2025-05-22 15:55:00|8746.6|8744.6|8750.4|8748.4|8750.4|8748.4|8745.4|8743.4|307
1747929600000|2025-05-22 16:00:00|8750.6|8748.6|8749.1|8747.1|8750.6|8748.6|8746.4|8744.4|353
1747929900000|2025-05-22 16:05:00|8748.6|8746.6|8749.6|8747.6|8749.6|8747.6|8743.6|8741.6|292
1747930200000|2025-05-22 16:10:00|8749.1|8747.1|8751.9|8749.9|8753.4|8751.4|8749.1|8747.1|214
1747930500000|2025-05-22 16:15:00|8751.6|8749.6|8751.6|8749.6|8756.6|8754.6|8751.6|8749.6|197
1747930800000|2025-05-22 16:20:00|8751.4|8749.4|8749.4|8747.4|8751.6|8749.6|8747.4|8745.4|115
1747931100000|2025-05-22 16:25:00|8749.1|8747.1|8749.9|8747.9|8750.6|8748.6|8748.6|8746.6|122
1747931400000|2025-05-22 16:30:00|8750.1|8748.1|8747.1|8745.1|8750.9|8748.9|8744.6|8742.6|115
1747931700000|2025-05-22 16:35:00|8747.6|8745.6|8748.1|8746.1|8749.4|8747.4|8745.4|8743.4|123
1747932000000|2025-05-22 16:40:00|8747.9|8745.9|8746.1|8744.1|8749.1|8747.1|8745.4|8743.4|138
1747932300000|2025-05-22 16:45:00|8745.9|8743.9|8740.4|8738.4|8746.4|8744.4|8740.1|8738.1|119
1747932600000|2025-05-22 16:50:00|8740.6|8738.6|8743.9|8741.9|8744.4|8742.4|8740.4|8738.4|156
1747932900000|2025-05-22 16:55:00|8744.1|8742.1|8737.1|8735.1|8744.1|8742.1|8736.6|8734.6|171
1747933200000|2025-05-22 17:00:00|8738.1|8736.1|8737.1|8735.1|8739.6|8737.6|8735.4|8733.4|77
1747933500000|2025-05-22 17:05:00|8736.6|8734.6|8737.4|8735.4|8739.6|8737.6|8736.4|8734.4|49
1747933800000|2025-05-22 17:10:00|8737.6|8735.6|8739.6|8737.6|8741.1|8739.1|8737.6|8735.6|56
1747934100000|2025-05-22 17:15:00|8739.6|8737.6|8749.2|8747.2|8750.9|8748.9|8739.3|8737.3|111
1747934400000|2025-05-22 17:20:00|8749.7|8747.7|8755.5|8753.5|8756.2|8754.2|8749.7|8747.7|101
1747934700000|2025-05-22 17:25:00|8755.8|8753.8|8758|8756|8759.7|8757.7|8754.5|8752.5|68
1747935000000|2025-05-22 17:30:00|8758.1|8756.1|8762.1|8760.1|8762.4|8760.4|8756.4|8754.4|67
1747935300000|2025-05-22 17:35:00|8762.4|8760.4|8762.6|8760.6|8763.4|8761.4|8760.1|8758.1|116
1747935600000|2025-05-22 17:40:00|8762.9|8760.9|8768.1|8766.1|8768.1|8766.1|8762.9|8760.9|44
1747935900000|2025-05-22 17:45:00|8768.3|8766.3|8765|8763|8768.7|8766.7|8763.3|8761.3|45
1747936200000|2025-05-22 17:50:00|8764.5|8762.5|8763.9|8761.9|8765.8|8763.8|8763.2|8761.2|62
1747936500000|2025-05-22 17:55:00|8764.4|8762.4|8765.6|8763.6|8769.1|8767.1|8763.9|8761.9|61
1747936800000|2025-05-22 18:00:00|8765.6|8763.6|8767.1|8765.1|8767.6|8765.6|8765.4|8763.4|50
1747937100000|2025-05-22 18:05:00|8767.4|8765.4|8765.1|8763.1|8767.4|8765.4|8763.1|8761.1|106
1747937400000|2025-05-22 18:10:00|8765.6|8763.6|8766.6|8764.6|8766.9|8764.9|8762.9|8760.9|35
1747937700000|2025-05-22 18:15:00|8766.2|8764.2|8767.3|8765.3|8768.7|8766.7|8764.8|8762.8|91
1747938000000|2025-05-22 18:20:00|8767|8765|8768.4|8766.4|8769.4|8767.4|8765.3|8763.3|43
1747938300000|2025-05-22 18:25:00|8767.9|8765.9|8766.1|8764.1|8768.9|8766.9|8764.8|8762.8|95
1747938600000|2025-05-22 18:30:00|8765.6|8763.6|8769.1|8767.1|8769.4|8767.4|8764.6|8762.6|158
1747938900000|2025-05-22 18:35:00|8769.4|8767.4|8764.1|8762.1|8770.1|8768.1|8763.9|8761.9|70
1747939200000|2025-05-22 18:40:00|8763.9|8761.9|8762.6|8760.6|8764.9|8762.9|8761.9|8759.9|40
1747939500000|2025-05-22 18:45:00|8762.9|8760.9|8761.6|8759.6|8764.4|8762.4|8760.9|8758.9|45
1747939800000|2025-05-22 18:50:00|8761.4|8759.4|8763.6|8761.6|8765.6|8763.6|8761.4|8759.4|36
1747940100000|2025-05-22 18:55:00|8764.1|8762.1|8764.6|8762.6|8767.1|8765.1|8764.1|8762.1|36
1747940400000|2025-05-22 19:00:00|8764.9|8762.9|8765.9|8763.9|8766.9|8764.9|8764.4|8762.4|49
1747940700000|2025-05-22 19:05:00|8765.4|8763.4|8763.1|8761.1|8766.6|8764.6|8763.1|8761.1|42
1747941000000|2025-05-22 19:10:00|8762.9|8760.9|8766.6|8764.6|8766.6|8764.6|8762.9|8760.9|32
1747941300000|2025-05-22 19:15:00|8766.1|8764.1|8765.1|8763.1|8766.4|8764.4|8763.4|8761.4|56
1747941600000|2025-05-22 19:20:00|8765.4|8763.4|8767.9|8765.9|8768.6|8766.6|8765.4|8763.4|67
1747941900000|2025-05-22 19:25:00|8768.1|8766.1|8771.1|8769.1|8771.9|8769.9|8767.9|8765.9|79
1747942200000|2025-05-22 19:30:00|8770.9|8768.9|8765.4|8763.4|8771.1|8769.1|8763.6|8761.6|105
1747942500000|2025-05-22 19:35:00|8765.1|8763.1|8762.1|8760.1|8765.4|8763.4|8761.6|8759.6|96
1747942800000|2025-05-22 19:40:00|8761.6|8759.6|8756.1|8754.1|8762.6|8760.6|8756.1|8754.1|72
1747943100000|2025-05-22 19:45:00|8755.9|8753.9|8756.6|8754.6|8757.4|8755.4|8752.1|8750.1|280
1747943400000|2025-05-22 19:50:00|8760.1|8758.1|8751.1|8749.1|8760.1|8758.1|8751.1|8749.1|276
1747943700000|2025-05-22 19:55:00|8751.4|8749.4|8751.4|8747.4|8751.4|8749.4|8739.9|8737.9|771
1747944000000|2025-05-22 20:00:00|8751.7|8747.7|8756.4|8752.4|8756.6|8752.6|8751.7|8747.7|0
1747944300000|2025-05-22 20:05:00|8756.5|8752.5|8755.3|8751.3|8756.6|8752.6|8753.7|8749.7|0
1747944600000|2025-05-22 20:10:00|8755.1|8751.1|8753.5|8749.5|8755.3|8751.3|8752.7|8748.7|0
1747944900000|2025-05-22 20:15:00|8753.6|8749.6|8752.6|8748.6|8755|8751|8752.1|8748.1|0
1747945200000|2025-05-22 20:20:00|8752.5|8748.5|8752.5|8748.5|8753.6|8749.6|8751.9|8747.9|0
1747945500000|2025-05-22 20:25:00|8752.4|8748.4|8751.4|8747.4|8752.4|8748.4|8750.8|8746.8|0
1747945800000|2025-05-22 20:30:00|8751.2|8747.2|8754|8750|8754.1|8750.1|8751|8747|0
1747946100000|2025-05-22 20:35:00|8753.9|8749.9|8755.1|8751.1|8755.3|8751.3|8753.5|8749.5|0
1747946400000|2025-05-22 20:40:00|8755|8751|8755.3|8751.3|8756.1|8752.1|8753.8|8749.8|0
1747946700000|2025-05-22 20:45:00|8755.4|8751.4|8757.3|8753.3|8757.3|8753.3|8754.8|8750.8|0
1747947000000|2025-05-22 20:50:00|8757.2|8753.2|8759.2|8755.2|8759.4|8755.4|8756.7|8752.7|0
1747947300000|2025-05-22 20:55:00|8759.1|8755.1|8759.7|8755.7|8760.6|8756.6|8758.7|8754.7|0
1747947600000|2025-05-22 21:00:00|8759.6|8755.6|8760.8|8756.8|8760.9|8756.9|8759.3|8755.3|0
1747947900000|2025-05-22 21:05:00|8760.9|8756.9|8761.5|8757.5|8762.1|8758.1|8760.9|8756.9|0
1747948200000|2025-05-22 21:10:00|8761.4|8757.4|8761|8757|8761.5|8757.5|8761|8757|0
1747948500000|2025-05-22 21:15:00|8761.1|8757.1|8761.1|8757.1|8761.4|8757.4|8761|8757|0
1747948800000|2025-05-22 21:20:00|8761.2|8757.2|8760.6|8756.6|8761.5|8757.5|8760.6|8756.6|0
1747949100000|2025-05-22 21:25:00|8760.7|8756.7|8760.6|8756.6|8760.8|8756.8|8760.6|8756.6|0
1747949400000|2025-05-22 21:30:00|8760.5|8756.5|8760.4|8756.4|8760.7|8756.7|8760.2|8756.2|0
1747949700000|2025-05-22 21:35:00|8760.3|8756.3|8760.3|8756.3|8760.5|8756.5|8760.2|8756.2|0
1747950000000|2025-05-22 21:40:00|8760.4|8756.4|8760.3|8756.3|8760.5|8756.5|8760.3|8756.3|0
1747950300000|2025-05-22 21:45:00|8760.4|8756.4|8760.4|8756.4|8760.6|8756.6|8760.4|8756.4|0
1747950600000|2025-05-22 21:50:00|8760.5|8756.5|8760.7|8756.7|8760.7|8756.7|8760.1|8756.1|0
1747950900000|2025-05-22 21:55:00|8760.8|8756.8|8761.9|8757.9|8761.9|8757.9|8760.8|8756.8|0
1747951200000|2025-05-22 22:00:00|8762.3|8758.3|8758.4|8754.4|8764.4|8760.4|8758|8754|0
1747951500000|2025-05-22 22:05:00|8758.5|8754.5|8758.1|8754.1|8759.6|8755.6|8757.9|8753.9|0
1747951800000|2025-05-22 22:10:00|8758|8754|8760.7|8756.7|8762.1|8758.1|8757.7|8753.7|0
1747952100000|2025-05-22 22:15:00|8760.8|8756.8|8761.5|8757.5|8761.9|8757.9|8760.4|8756.4|0
1747952400000|2025-05-22 22:20:00|8761.4|8757.4|8760.5|8756.5|8761.7|8757.7|8760.4|8756.4|0
1747952700000|2025-05-22 22:25:00|8760.4|8756.4|8759|8755|8760.8|8756.8|8758.7|8754.7|0
1747953000000|2025-05-22 22:30:00|8757.5|8753.5|8756.5|8752.5|8757.5|8753.5|8756.2|8752.2|0
1747953300000|2025-05-22 22:35:00|8756.6|8752.6|8756|8752|8756.7|8752.7|8756|8752|0
1747953600000|2025-05-22 22:40:00|8756.1|8752.1|8756|8752|8756.8|8752.8|8755.3|8751.3|0
1747953900000|2025-05-22 22:45:00|8757.5|8753.5|8756.1|8752.1|8757.6|8753.6|8755.9|8751.9|0
1747954200000|2025-05-22 22:50:00|8756.2|8752.2|8749.2|8745.2|8756.3|8752.3|8749.2|8745.2|0
1747954500000|2025-05-22 22:55:00|8749.4|8745.4|8750.2|8746.2|8750.7|8746.7|8749|8745|0
1747954800000|2025-05-22 23:00:00|8750.1|8746.1|8749.9|8745.9|8750.5|8746.5|8747.6|8743.6|0
1747955100000|2025-05-22 23:05:00|8750|8746|8750.5|8746.5|8750.7|8746.7|8749.6|8745.6|0
1747955400000|2025-05-22 23:10:00|8750.4|8746.4|8753.1|8749.1|8753.1|8749.1|8749.7|8745.7|0
1747955700000|2025-05-22 23:15:00|8753.2|8749.2|8754.2|8750.2|8754.4|8750.4|8753.1|8749.1|0
1747956000000|2025-05-22 23:20:00|8754.1|8750.1|8753.7|8749.7|8755|8751|8753.7|8749.7|0
1747956300000|2025-05-22 23:25:00|8753.6|8749.6|8754.4|8750.4|8755|8751|8753.2|8749.2|0
1747956600000|2025-05-22 23:30:00|8754.5|8750.5|8753.9|8749.9|8755.5|8751.5|8753.9|8749.9|0
1747956900000|2025-05-22 23:35:00|8753.8|8749.8|8752|8748|8754.2|8750.2|8751.5|8747.5|0
1747957200000|2025-05-22 23:40:00|8751.9|8747.9|8752.6|8748.6|8753.1|8749.1|8751.5|8747.5|0
1747957500000|2025-05-22 23:45:00|8752.5|8748.5|8754.4|8750.4|8754.4|8750.4|8752.2|8748.2|0
1747957800000|2025-05-22 23:50:00|8754.7|8750.7|8756.1|8752.1|8756.3|8752.3|8754.7|8750.7|0
1747958100000|2025-05-22 23:55:00|8756|8752|8755|8751|8756.6|8752.6|8754.8|8750.8|0
1747958400000|2025-05-23 00:00:00|8754|8750|8755.8|8752.8|8757.8|8754.8|8754|8750|38
1747958700000|2025-05-23 00:05:00|8756.1|8753.1|8759.1|8756.1|8759.3|8756.3|8754.6|8751.6|14
1747959000000|2025-05-23 00:10:00|8758.8|8755.8|8759.2|8756.2|8763.8|8760.8|8758.4|8755.4|31
1747959300000|2025-05-23 00:15:00|8759.4|8756.4|8760.9|8757.9|8763|8760|8758.7|8755.7|58
1747959600000|2025-05-23 00:20:00|8761.1|8758.1|8761.7|8758.7|8763.1|8760.1|8759.6|8756.6|8
1747959900000|2025-05-23 00:25:00|8761.2|8758.2|8764.4|8761.4|8764.6|8761.6|8760.2|8757.2|12
1747960200000|2025-05-23 00:30:00|8764.6|8761.6|8762.1|8759.1|8764.7|8761.7|8761.2|8758.2|10
1747960500000|2025-05-23 00:35:00|8761.9|8758.9|8762.7|8759.7|8766.4|8763.4|8761.9|8758.9|28
1747960800000|2025-05-23 00:40:00|8762.5|8759.5|8762.6|8759.6|8763.9|8760.9|8761.8|8758.8|6
1747961100000|2025-05-23 00:45:00|8762.9|8759.9|8764.3|8761.3|8765.2|8762.2|8762.9|8759.9|12
1747961400000|2025-05-23 00:50:00|8764|8761|8766.4|8763.4|8766.6|8763.6|8764|8761|1
1747961700000|2025-05-23 00:55:00|8766.1|8763.1|8768.4|8765.4|8768.6|8765.6|8765.4|8762.4|7
1747962000000|2025-05-23 01:00:00|8768.1|8765.1|8765.9|8762.9|8768.6|8765.6|8765.3|8762.3|15
1747962300000|2025-05-23 01:05:00|8766.2|8763.2|8763.5|8760.5|8766.2|8763.2|8761.9|8758.9|12
1747962600000|2025-05-23 01:10:00|8763.8|8760.8|8765.1|8762.1|8766.3|8763.3|8763.4|8760.4|4
1747962900000|2025-05-23 01:15:00|8764.8|8761.8|8764.6|8761.6|8766|8763|8764|8761|1
1747963200000|2025-05-23 01:20:00|8764.5|8761.5|8764|8761|8765.6|8762.6|8763.6|8760.6|2
1747963500000|2025-05-23 01:25:00|8764.3|8761.3|8767.8|8764.8|8768.5|8765.5|8763.9|8760.9|7
1747963800000|2025-05-23 01:30:00|8768|8765|8766|8763|8768.8|8765.8|8765.4|8762.4|6
1747964100000|2025-05-23 01:35:00|8765.9|8762.9|8765|8762|8766.3|8763.3|8762.7|8759.7|5
1747964400000|2025-05-23 01:40:00|8765.2|8762.2|8763.8|8760.8|8765.4|8762.4|8763|8760|8
1747964700000|2025-05-23 01:45:00|8764.3|8761.3|8764.8|8761.8|8765.8|8762.8|8764|8761|2
1747965000000|2025-05-23 01:50:00|8764.6|8761.6|8761.1|8758.1|8765.5|8762.5|8761.1|8758.1|8
1747965300000|2025-05-23 01:55:00|8760.6|8757.6|8763.2|8760.2|8763.4|8760.4|8760.3|8757.3|2
1747965600000|2025-05-23 02:00:00|8763.4|8760.4|8765.4|8762.4|8765.9|8762.9|8763.4|8760.4|11
1747965900000|2025-05-23 02:05:00|8765.2|8762.2|8763.8|8760.8|8765.4|8762.4|8763.6|8760.6|1
1747966200000|2025-05-23 02:10:00|8763.6|8760.6|8767.5|8764.5|8768.5|8765.5|8763.6|8760.6|6
1747966500000|2025-05-23 02:15:00|8767.6|8764.6|8765.5|8762.5|8767.9|8764.9|8765.5|8762.5|1
1747966800000|2025-05-23 02:20:00|8765.8|8762.8|8765.5|8762.5|8766.8|8763.8|8765.3|8762.3|3
1747967100000|2025-05-23 02:25:00|8765.4|8762.4|8766.7|8763.7|8768.6|8765.6|8765.2|8762.2|2
1747967400000|2025-05-23 02:30:00|8766.4|8763.4|8765.2|8762.2|8767.1|8764.1|8764.5|8761.5|0
1747967700000|2025-05-23 02:35:00|8765.7|8762.7|8765.5|8762.5|8766.5|8763.5|8764.5|8761.5|1
1747968000000|2025-05-23 02:40:00|8766.3|8763.3|8764.5|8761.5|8766.7|8763.7|8764.3|8761.3|3
1747968300000|2025-05-23 02:45:00|8765.3|8762.3|8763.7|8760.7|8766.7|8763.7|8763.7|8760.7|2
1747968600000|2025-05-23 02:50:00|8764|8761|8765|8762|8765.3|8762.3|8763.9|8760.9|3
1747968900000|2025-05-23 02:55:00|8765.3|8762.3|8766.1|8763.1|8766.6|8763.6|8764.4|8761.4|1
1747969200000|2025-05-23 03:00:00|8766.1|8763.1|8766.9|8763.9|8767.1|8764.1|8766.1|8763.1|2
1747969500000|2025-05-23 03:05:00|8766.6|8763.6|8765.1|8762.1|8766.6|8763.6|8764.1|8761.1|27
1747969800000|2025-05-23 03:10:00|8765.4|8762.4|8765.4|8762.4|8766.1|8763.1|8765.1|8762.1|6
1747970100000|2025-05-23 03:15:00|8765.1|8762.1|8765.1|8762.1|8765.4|8762.4|8762.9|8759.9|4
1747970400000|2025-05-23 03:20:00|8765.6|8762.6|8766.6|8763.6|8766.9|8763.9|8765.4|8762.4|3
1747970700000|2025-05-23 03:25:00|8766.9|8763.9|8764.1|8761.1|8766.9|8763.9|8763.6|8760.6|12
1747971000000|2025-05-23 03:30:00|8763.9|8760.9|8761.9|8758.9|8764.4|8761.4|8761.9|8758.9|9
1747971300000|2025-05-23 03:35:00|8761.6|8758.6|8760.4|8757.4|8761.6|8758.6|8759.1|8756.1|3
1747971600000|2025-05-23 03:40:00|8760.6|8757.6|8760.6|8757.6|8760.6|8757.6|8760.4|8757.4|0
1747971900000|2025-05-23 03:45:00|8761.1|8758.1|8761.4|8758.4|8761.4|8758.4|8760.9|8757.9|3
1747972200000|2025-05-23 03:50:00|8761.6|8758.6|8762.9|8759.9|8763.9|8760.9|8761.4|8758.4|1
1747972500000|2025-05-23 03:55:00|8763.1|8760.1|8763.1|8760.1|8763.1|8760.1|8762.9|8759.9|4
1747972800000|2025-05-23 04:00:00|8763.4|8760.4|8760.1|8757.1|8763.4|8760.4|8760.1|8757.1|8
1747973100000|2025-05-23 04:05:00|8760.6|8757.6|8760.6|8757.6|8761.1|8758.1|8760.1|8757.1|1
1747973400000|2025-05-23 04:10:00|8760.9|8757.9|8761.1|8758.1|8761.9|8758.9|8760.6|8757.6|15
1747973700000|2025-05-23 04:15:00|8760.4|8757.4|8760.6|8757.6|8760.9|8757.9|8760.1|8757.1|9
1747974000000|2025-05-23 04:20:00|8760.9|8757.9|8760.6|8757.6|8761.1|8758.1|8760.1|8757.1|1
1747974300000|2025-05-23 04:25:00|8760.4|8757.4|8759.1|8756.1|8760.4|8757.4|8759.1|8756.1|1
1747974600000|2025-05-23 04:30:00|8759.4|8756.4|8758.6|8755.6|8759.4|8756.4|8758.1|8755.1|2
1747974900000|2025-05-23 04:35:00|8758.4|8755.4|8756.4|8753.4|8758.6|8755.6|8756.1|8753.1|27
1747975200000|2025-05-23 04:40:00|8756.6|8753.6|8756.6|8753.6|8757.6|8754.6|8756.6|8753.6|4
1747975500000|2025-05-23 04:45:00|8756.9|8753.9|8754.6|8751.6|8757.4|8754.4|8753.9|8750.9|12
1747975800000|2025-05-23 04:50:00|8754.9|8751.9|8756.4|8753.4|8756.6|8753.6|8754.6|8751.6|0
1747976100000|2025-05-23 04:55:00|8755.9|8752.9|8756.9|8753.9|8756.9|8753.9|8755.1|8752.1|5
1747976400000|2025-05-23 05:00:00|8757.1|8754.1|8756.9|8753.9|8758.6|8755.6|8756.9|8753.9|2
1747976700000|2025-05-23 05:05:00|8757.1|8754.1|8758.9|8755.9|8758.9|8755.9|8756.6|8753.6|4
1747977000000|2025-05-23 05:10:00|8758.6|8755.6|8759.1|8756.1|8759.6|8756.6|8758.4|8755.4|0
1747977300000|2025-05-23 05:15:00|8758.9|8755.9|8761.2|8758.2|8761.5|8758.5|8758.9|8755.9|1
1747977600000|2025-05-23 05:20:00|8760.1|8757.1|8760.3|8757.3|8762.1|8759.1|8758.3|8755.3|4
1747977900000|2025-05-23 05:25:00|8760.6|8757.6|8760.6|8757.6|8761.8|8758.8|8758.1|8755.1|20
1747978200000|2025-05-23 05:30:00|8760.8|8757.8|8758.9|8755.9|8761.8|8758.8|8756.7|8753.7|6
1747978500000|2025-05-23 05:35:00|8758.7|8755.7|8758.4|8755.4|8759.7|8756.7|8756.9|8753.9|9
1747978800000|2025-05-23 05:40:00|8758.6|8755.6|8758.7|8755.7|8760.1|8757.1|8756.6|8753.6|9
1747979100000|2025-05-23 05:45:00|8759.4|8756.4|8756.6|8753.6|8759.6|8756.6|8756.4|8753.4|2
1747979400000|2025-05-23 05:50:00|8756.4|8753.4|8753.1|8750.1|8756.6|8753.6|8751.9|8748.9|16
1747979700000|2025-05-23 05:55:00|8752.9|8749.9|8753.9|8750.9|8754.1|8751.1|8751.1|8748.1|34
1747980000000|2025-05-23 06:00:00|8754.1|8751.1|8748.6|8746.6|8754.1|8751.6|8747.1|8745.1|146
1747980300000|2025-05-23 06:05:00|8747.6|8745.6|8743.1|8741.1|8748.1|8746.1|8743.1|8741.1|111
1747980600000|2025-05-23 06:10:00|8742.9|8740.9|8740.9|8738.9|8742.9|8740.9|8739.9|8737.9|79
1747980900000|2025-05-23 06:15:00|8740.6|8738.6|8739.1|8737.1|8740.9|8738.9|8738.1|8736.1|113
1747981200000|2025-05-23 06:20:00|8738.6|8736.6|8742.9|8740.9|8743.6|8741.6|8738.6|8736.6|70
1747981500000|2025-05-23 06:25:00|8742.6|8740.6|8746.1|8744.1|8747.1|8745.1|8741.1|8739.1|64
1747981800000|2025-05-23 06:30:00|8746.4|8744.4|8748.1|8746.1|8748.6|8746.6|8743.6|8741.6|79
1747982100000|2025-05-23 06:35:00|8747.9|8745.9|8750.1|8748.1|8750.1|8748.1|8745.9|8743.9|45
1747982400000|2025-05-23 06:40:00|8750.6|8748.6|8753.1|8751.1|8753.6|8751.6|8748.6|8746.6|38
1747982700000|2025-05-23 06:45:00|8752.6|8750.6|8752.9|8750.9|8753.9|8751.9|8751.6|8749.6|41
1747983000000|2025-05-23 06:50:00|8752.6|8750.6|8751.4|8749.4|8753.6|8751.6|8749.1|8747.1|82
1747983300000|2025-05-23 06:55:00|8751.6|8749.6|8752.1|8750.1|8753.6|8751.6|8747.9|8745.9|160
1747983600000|2025-05-23 07:00:00|8751.6|8750.6|8761.4|8760.4|8764.1|8763.1|8751.6|8750.6|1631
1747983900000|2025-05-23 07:05:00|8761.1|8760.1|8764.6|8763.6|8766.6|8765.6|8759.1|8758.1|574
1747984200000|2025-05-23 07:10:00|8764.4|8763.4|8766.9|8765.9|8768.9|8767.9|8762.1|8761.1|404
1747984500000|2025-05-23 07:15:00|8766.6|8765.6|8775.3|8774.3|8777.3|8776.3|8764.6|8763.6|491
1747984800000|2025-05-23 07:20:00|8775.7|8774.7|8764.4|8763.4|8778.4|8777.4|8763.9|8762.9|541
1747985100000|2025-05-23 07:25:00|8764.7|8763.7|8771.2|8770.2|8771.9|8770.9|8764.7|8763.7|320
1747985400000|2025-05-23 07:30:00|8771.4|8770.4|8766.9|8765.9|8772.2|8771.2|8765.2|8764.2|499
1747985700000|2025-05-23 07:35:00|8766.7|8765.7|8774.4|8773.4|8774.9|8773.9|8765.2|8764.2|319
1747986000000|2025-05-23 07:40:00|8774.5|8773.5|8775.3|8774.3|8776|8775|8768.8|8767.8|301
1747986300000|2025-05-23 07:45:00|8775|8774|8773|8772|8776.3|8775.3|8770.8|8769.8|203
1747986600000|2025-05-23 07:50:00|8772.6|8771.6|8770.9|8769.9|8775.4|8774.4|8770.4|8769.4|287
1747986900000|2025-05-23 07:55:00|8771.1|8770.1|8772.9|8771.9|8775.4|8774.4|8771.1|8770.1|202
1747987200000|2025-05-23 08:00:00|8772.8|8771.8|8773|8772|8776.8|8775.8|8771|8770|221
1747987500000|2025-05-23 08:05:00|8773.3|8772.3|8774.8|8773.8|8775.8|8774.8|8772.5|8771.5|158
1747987800000|2025-05-23 08:10:00|8774.3|8773.3|8775.3|8774.3|8776.8|8775.8|8773.3|8772.3|158
1747988100000|2025-05-23 08:15:00|8775|8774|8769.3|8768.3|8775|8774|8767.3|8766.3|167
1747988400000|2025-05-23 08:20:00|8769.5|8768.5|8774|8773|8776.5|8775.5|8766.2|8765.2|214
1747988700000|2025-05-23 08:25:00|8773.7|8772.7|8778|8777|8780.2|8779.2|8773.7|8772.7|193
1747989000000|2025-05-23 08:30:00|8777.8|8776.8|8774.3|8773.3|8778|8777|8772.3|8771.3|208
1747989300000|2025-05-23 08:35:00|8774.5|8773.5|8776|8775|8776|8775|8772|8771|191
1747989600000|2025-05-23 08:40:00|8776.2|8775.2|8770.5|8769.5|8776.5|8775.5|8769.7|8768.7|236
1747989900000|2025-05-23 08:45:00|8770.7|8769.7|8769.5|8768.5|8772.2|8771.2|8768|8767|245
1747990200000|2025-05-23 08:50:00|8770|8769|8765.5|8764.5|8770|8769|8763.2|8762.2|203
1747990500000|2025-05-23 08:55:00|8765.7|8764.7|8763.5|8762.5|8766|8765|8761|8760|343
1747990800000|2025-05-23 09:00:00|8763.4|8762.4|8762.9|8761.9|8763.4|8762.4|8760.4|8759.4|237
1747991100000|2025-05-23 09:05:00|8762.6|8761.6|8756.9|8755.9|8763.1|8762.1|8755.1|8754.1|237
1747991400000|2025-05-23 09:10:00|8756.6|8755.6|8757.3|8756.3|8758.6|8757.6|8755.3|8754.3|230
1747991700000|2025-05-23 09:15:00|8757.1|8756.1|8755.1|8754.1|8760.6|8759.6|8755.1|8754.1|363
1747992000000|2025-05-23 09:20:00|8755|8754|8746.5|8745.5|8756.5|8755.5|8746.2|8745.2|394
1747992300000|2025-05-23 09:25:00|8746|8745|8742.5|8741.5|8746.5|8745.5|8742.2|8741.2|282
1747992600000|2025-05-23 09:30:00|8743.1|8742.1|8751.8|8750.8|8751.8|8750.8|8743.1|8742.1|185
1747992900000|2025-05-23 09:35:00|8751.6|8750.6|8753.3|8752.3|8755.1|8754.1|8751.6|8750.6|163
1747993200000|2025-05-23 09:40:00|8752.5|8751.5|8750.5|8749.5|8752.8|8751.8|8749.8|8748.8|132
1747993500000|2025-05-23 09:45:00|8750.3|8749.3|8751.3|8750.3|8753.8|8752.8|8748.8|8747.8|190
1747993800000|2025-05-23 09:50:00|8751.5|8750.5|8755.5|8754.5|8757|8756|8749.2|8748.2|229
1747994100000|2025-05-23 09:55:00|8756|8755|8757.2|8756.2|8761.5|8760.5|8756|8755|198
1747994400000|2025-05-23 10:00:00|8756.5|8755.5|8752.8|8751.8|8758.3|8757.3|8752.3|8751.3|179
1747994700000|2025-05-23 10:05:00|8753.3|8752.3|8752.3|8751.3|8753.3|8752.3|8749.8|8748.8|110
1747995000000|2025-05-23 10:10:00|8752.9|8751.9|8748.1|8747.1|8753.9|8752.9|8747.1|8746.1|143
1747995300000|2025-05-23 10:15:00|8748.4|8747.4|8751.1|8750.1|8751.9|8750.9|8748.4|8747.4|77
1747995600000|2025-05-23 10:20:00|8751.3|8750.3|8748.1|8747.1|8751.6|8750.6|8747.1|8746.1|105
1747995900000|2025-05-23 10:25:00|8747.8|8746.8|8745.3|8744.3|8750.1|8749.1|8744.3|8743.3|119
1747996200000|2025-05-23 10:30:00|8744.9|8743.9|8742.4|8741.4|8745.4|8744.4|8740.4|8739.4|375
1747996500000|2025-05-23 10:35:00|8742.2|8741.2|8741.7|8740.7|8743.2|8742.2|8738.7|8737.7|245
1747996800000|2025-05-23 10:40:00|8742.1|8741.1|8747.3|8746.3|8747.6|8746.6|8741.6|8740.6|234
1747997100000|2025-05-23 10:45:00|8747.6|8746.6|8746.6|8745.6|8750.1|8749.1|8746.1|8745.1|326
1747997400000|2025-05-23 10:50:00|8745.6|8744.6|8747.3|8746.3|8748.1|8747.1|8745.1|8744.1|98
1747997700000|2025-05-23 10:55:00|8747.6|8746.6|8747.6|8746.6|8752.1|8751.1|8747.6|8746.6|327
1747998000000|2025-05-23 11:00:00|8747.3|8746.3|8745.6|8744.6|8747.6|8746.6|8745.1|8744.1|173
1747998300000|2025-05-23 11:05:00|8745.3|8744.3|8741.8|8740.8|8746.1|8745.1|8741.1|8740.1|122
1747998600000|2025-05-23 11:10:00|8742.9|8741.9|8739.4|8738.4|8743.9|8742.9|8739.4|8738.4|121
1747998900000|2025-05-23 11:15:00|8739.9|8738.9|8733.7|8732.7|8744.7|8743.7|8732.9|8731.9|483
1747999200000|2025-05-23 11:20:00|8733.2|8732.2|8732.9|8731.9|8736.4|8735.4|8728.9|8727.9|484
1747999500000|2025-05-23 11:25:00|8733.2|8732.2|8732.4|8731.4|8737.2|8736.2|8732.4|8731.4|194
1747999800000|2025-05-23 11:30:00|8732|8731|8736.8|8735.8|8737.5|8736.5|8731.8|8730.8|206
1748000100000|2025-05-23 11:35:00|8737.5|8736.5|8736.3|8735.3|8738.5|8737.5|8732.5|8731.5|184
1748000400000|2025-05-23 11:40:00|8735.9|8734.9|8691.6|8690.6|8739.4|8738.4|8674.9|8673.9|1762
1748000700000|2025-05-23 11:45:00|8691.4|8690.4|8661.1|8660.1|8693.6|8692.6|8648.4|8647.4|2233
1748001000000|2025-05-23 11:50:00|8661.8|8660.8|8658.8|8657.8|8674.8|8673.8|8639.8|8638.8|2301
1748001300000|2025-05-23 11:55:00|8658.1|8657.1|8630.3|8629.3|8667.3|8666.3|8629.3|8628.3|1371
1748001600000|2025-05-23 12:00:00|8630.5|8629.5|8644|8643|8645|8644|8617|8616|1937
1748001900000|2025-05-23 12:05:00|8645|8644|8642.5|8641.5|8647|8646|8617|8616|1815
1748002200000|2025-05-23 12:10:00|8641.4|8640.4|8619.4|8618.4|8642.9|8641.9|8602.4|8601.4|1720
1748002500000|2025-05-23 12:15:00|8618.4|8617.4|8622.9|8621.9|8635.9|8634.9|8607.4|8606.4|1163
1748002800000|2025-05-23 12:20:00|8623.3|8622.3|8633.3|8632.3|8635.6|8634.6|8616.3|8615.3|1165
1748003100000|2025-05-23 12:25:00|8634.1|8633.1|8655.3|8654.3|8656.8|8655.8|8632.6|8631.6|941
1748003400000|2025-05-23 12:30:00|8655|8654|8654|8653|8661.8|8660.8|8649|8648|1067
1748003700000|2025-05-23 12:35:00|8653.8|8652.8|8651|8650|8662|8661|8648.3|8647.3|542
1748004000000|2025-05-23 12:40:00|8652|8651|8660|8659|8667|8666|8646.5|8645.5|866
1748004300000|2025-05-23 12:45:00|8659.5|8658.5|8658.5|8657.5|8664.5|8663.5|8647|8646|905
1748004600000|2025-05-23 12:50:00|8658.2|8657.2|8655.7|8654.7|8658.2|8657.2|8647.7|8646.7|409
1748004900000|2025-05-23 12:55:00|8656|8655|8660.2|8659.2|8661.2|8660.2|8650.7|8649.7|469
1748005200000|2025-05-23 13:00:00|8660.1|8659.1|8648.6|8647.6|8660.4|8659.4|8647.1|8646.1|584
1748005500000|2025-05-23 13:05:00|8648.1|8647.1|8647.1|8646.1|8652.1|8651.1|8640.6|8639.6|751
1748005800000|2025-05-23 13:10:00|8647.2|8646.2|8639.7|8638.7|8649.7|8648.7|8638|8637|562
1748006100000|2025-05-23 13:15:00|8640|8639|8648.5|8647.5|8651.5|8650.5|8634|8633|781
1748006400000|2025-05-23 13:20:00|8647.9|8646.9|8654.1|8653.1|8658.4|8657.4|8645.4|8644.4|511
1748006700000|2025-05-23 13:25:00|8656.4|8655.4|8671.6|8670.6|8672.4|8671.4|8656.4|8655.4|635
1748007000000|2025-05-23 13:30:00|8671.4|8670.4|8680.9|8679.9|8687.4|8686.4|8668.4|8667.4|1093
1748007300000|2025-05-23 13:35:00|8681.4|8680.4|8684.9|8683.9|8691.4|8690.4|8680.4|8679.4|652
1748007600000|2025-05-23 13:40:00|8684.7|8683.7|8689.4|8688.4|8689.4|8688.4|8677.9|8676.9|733
1748007900000|2025-05-23 13:45:00|8689.7|8688.7|8681.4|8680.4|8691.4|8690.4|8676.9|8675.9|501
1748008200000|2025-05-23 13:50:00|8681.9|8680.9|8685.4|8684.4|8691.4|8690.4|8679.9|8678.9|644
1748008500000|2025-05-23 13:55:00|8684.9|8683.9|8689.4|8688.4|8689.4|8688.4|8681.2|8680.2|474
1748008800000|2025-05-23 14:00:00|8689.1|8688.1|8700.6|8699.6|8703.6|8702.6|8689.1|8688.1|692
1748009100000|2025-05-23 14:05:00|8700.4|8699.4|8698.1|8697.1|8708.1|8707.1|8698.1|8697.1|946
1748009400000|2025-05-23 14:10:00|8698|8697|8702.5|8701.5|8712|8711|8695.8|8694.8|508
1748009700000|2025-05-23 14:15:00|8702.3|8701.3|8692.5|8691.5|8703.3|8702.3|8692.3|8691.3|389
1748010000000|2025-05-23 14:20:00|8693.4|8692.4|8705.9|8704.9|8707.4|8706.4|8692.7|8691.7|344
1748010300000|2025-05-23 14:25:00|8705.7|8704.7|8702.4|8701.4|8708.4|8707.4|8699.4|8698.4|414
1748010600000|2025-05-23 14:30:00|8701.8|8700.8|8714.8|8713.8|8715.6|8714.6|8701.8|8700.8|495
1748010900000|2025-05-23 14:35:00|8714.6|8713.6|8709.6|8708.6|8715.1|8714.1|8709.3|8708.3|338
1748011200000|2025-05-23 14:40:00|8709.3|8708.3|8712.5|8711.5|8714.3|8713.3|8708.3|8707.3|392
1748011500000|2025-05-23 14:45:00|8713|8712|8718|8717|8720.8|8719.8|8712.5|8711.5|286
1748011800000|2025-05-23 14:50:00|8718.1|8717.1|8710.1|8709.1|8718.1|8717.1|8709.1|8708.1|495
1748012100000|2025-05-23 14:55:00|8710.4|8709.4|8712.4|8711.4|8715.1|8714.1|8710.1|8709.1|386
1748012400000|2025-05-23 15:00:00|8712.6|8711.6|8714.8|8713.8|8718.3|8717.3|8710.3|8709.3|626
1748012700000|2025-05-23 15:05:00|8715.1|8714.1|8714.3|8713.3|8717.3|8716.3|8708.3|8707.3|455
1748013000000|2025-05-23 15:10:00|8714.7|8713.7|8711.7|8710.7|8715.7|8714.7|8708.7|8707.7|620
1748013300000|2025-05-23 15:15:00|8711.5|8710.5|8710.2|8709.2|8713.2|8712.2|8708.7|8707.7|690
1748013600000|2025-05-23 15:20:00|8710.4|8709.4|8713.7|8712.7|8714.9|8713.9|8709.9|8708.9|1095
1748013900000|2025-05-23 15:25:00|8713.2|8712.2|8707.4|8705.4|8713.2|8712.2|8704.9|8703.9|2304
1748014200000|2025-05-23 15:30:00|8707.7|8705.7|8717.9|8715.9|8719.9|8717.9|8706.7|8704.7|5105
1748014500000|2025-05-23 15:35:00|8717.7|8715.7|8718.4|8716.4|8727.2|8725.2|8714.4|8712.4|1884
1748014800000|2025-05-23 15:40:00|8718.9|8716.9|8721.9|8719.9|8722.9|8720.9|8717.9|8715.9|505
1748015100000|2025-05-23 15:45:00|8721.4|8719.4|8721.7|8719.7|8723.9|8721.9|8718.4|8716.4|441
1748015400000|2025-05-23 15:50:00|8721.9|8719.9|8712.9|8710.9|8722.2|8720.2|8712.7|8710.7|432
1748015700000|2025-05-23 15:55:00|8713.2|8711.2|8711.9|8709.9|8714.4|8712.4|8710.2|8708.2|363
1748016000000|2025-05-23 16:00:00|8712.2|8710.2|8711.2|8709.2|8717.9|8715.9|8710.7|8708.7|391
1748016300000|2025-05-23 16:05:00|8710.4|8708.4|8714.4|8712.4|8715.7|8713.7|8708.9|8706.9|628
1748016600000|2025-05-23 16:10:00|8714.7|8712.7|8714.2|8712.2|8715.9|8713.9|8711.4|8709.4|213
1748016900000|2025-05-23 16:15:00|8713.4|8711.4|8714.4|8712.4|8715.7|8713.7|8710.7|8708.7|158
1748017200000|2025-05-23 16:20:00|8714.7|8712.7|8722.4|8720.4|8722.7|8720.7|8714.4|8712.4|159
1748017500000|2025-05-23 16:25:00|8721.9|8719.9|8721.9|8719.9|8725.2|8723.2|8721.7|8719.7|97
1748017800000|2025-05-23 16:30:00|8721.4|8719.4|8717.4|8715.4|8721.4|8719.4|8714.2|8712.2|87
1748018100000|2025-05-23 16:35:00|8717.9|8715.9|8726.9|8724.9|8726.9|8724.9|8717.4|8715.4|100
1748018400000|2025-05-23 16:40:00|8726.7|8724.7|8723.7|8721.7|8727.9|8725.9|8723.2|8721.2|69
1748018700000|2025-05-23 16:45:00|8723.9|8721.9|8726.4|8724.4|8726.9|8724.9|8722.4|8720.4|128
1748019000000|2025-05-23 16:50:00|8726.7|8724.7|8728.9|8726.9|8729.4|8727.4|8724.4|8722.4|96
1748019300000|2025-05-23 16:55:00|8729.2|8727.2|8724.4|8722.4|8730.4|8728.4|8722.9|8720.9|67
1748019600000|2025-05-23 17:00:00|8724.2|8722.2|8727.4|8725.4|8727.9|8725.9|8719.9|8717.9|203
1748019900000|2025-05-23 17:05:00|8727.2|8725.2|8729.4|8727.4|8731.4|8729.4|8726.9|8724.9|31
1748020200000|2025-05-23 17:10:00|8729.2|8727.2|8731.9|8729.9|8733.2|8731.2|8729.2|8727.2|187
1748020500000|2025-05-23 17:15:00|8731.7|8729.7|8737.4|8735.4|8737.9|8735.9|8731.4|8729.4|89
1748020800000|2025-05-23 17:20:00|8737.2|8735.2|8738.2|8736.2|8740.4|8738.4|8735.9|8733.9|40
1748021100000|2025-05-23 17:25:00|8738.4|8736.4|8742.2|8740.2|8743.9|8741.9|8737.7|8735.7|112
1748021400000|2025-05-23 17:30:00|8741.9|8739.9|8739.4|8737.4|8741.9|8739.9|8736.9|8734.9|128
1748021700000|2025-05-23 17:35:00|8739.2|8737.2|8739.4|8737.4|8741.2|8739.2|8738.2|8736.2|141
1748022000000|2025-05-23 17:40:00|8738.7|8736.7|8738.4|8736.4|8738.7|8736.7|8735.2|8733.2|131
1748022300000|2025-05-23 17:45:00|8737.4|8735.4|8738.7|8736.7|8739.9|8737.9|8735.4|8733.4|114
1748022600000|2025-05-23 17:50:00|8738.4|8736.4|8740.2|8738.2|8743.7|8741.7|8738.4|8736.4|60
1748022900000|2025-05-23 17:55:00|8739.9|8737.9|8740.4|8738.4|8741.9|8739.9|8737.7|8735.7|93
1748023200000|2025-05-23 18:00:00|8740.2|8738.2|8743.4|8741.4|8743.9|8741.9|8739.9|8737.9|120
1748023500000|2025-05-23 18:05:00|8743.7|8741.7|8743.9|8741.9|8746.4|8744.4|8743.2|8741.2|104
1748023800000|2025-05-23 18:10:00|8743.7|8741.7|8744.2|8742.2|8744.2|8742.2|8739.9|8737.9|68
1748024100000|2025-05-23 18:15:00|8743.9|8741.9|8735.4|8733.4|8744.7|8742.7|8733.4|8731.4|149
1748024400000|2025-05-23 18:20:00|8734.9|8732.9|8734.9|8732.9|8735.2|8733.2|8728.2|8726.2|150
1748024700000|2025-05-23 18:25:00|8735.2|8733.2|8733.9|8731.9|8736.4|8734.4|8730.4|8728.4|43
1748025000000|2025-05-23 18:30:00|8733.7|8731.7|8735.9|8733.9|8736.4|8734.4|8733.4|8731.4|20
1748025300000|2025-05-23 18:35:00|8735.7|8733.7|8736.7|8734.7|8740.2|8738.2|8735.4|8733.4|37
1748025600000|2025-05-23 18:40:00|8736.4|8734.4|8736.4|8734.4|8737.9|8735.9|8735.4|8733.4|50
1748025900000|2025-05-23 18:45:00|8736.9|8734.9|8736.4|8734.4|8737.4|8735.4|8732.4|8730.4|41
1748026200000|2025-05-23 18:50:00|8736.2|8734.2|8735.9|8733.9|8737.9|8735.9|8734.9|8732.9|18
1748026500000|2025-05-23 18:55:00|8736.4|8734.4|8732.9|8730.9|8736.7|8734.7|8732.4|8730.4|21
1748026800000|2025-05-23 19:00:00|8732.7|8730.7|8729.4|8727.4|8732.7|8730.7|8727.9|8725.9|43
1748027100000|2025-05-23 19:05:00|8730.2|8728.2|8734.4|8732.4|8734.9|8732.9|8729.4|8727.4|30
1748027400000|2025-05-23 19:10:00|8734.2|8732.2|8737.2|8735.2|8737.9|8735.9|8733.4|8731.4|55
1748027700000|2025-05-23 19:15:00|8737.4|8735.4|8730.9|8728.9|8737.4|8735.4|8730.2|8728.2|39
1748028000000|2025-05-23 19:20:00|8730.7|8728.7|8726.4|8724.4|8730.7|8728.7|8723.7|8721.7|93
1748028300000|2025-05-23 19:25:00|8726.2|8724.2|8723.7|8721.7|8726.7|8724.7|8720.9|8718.9|91
1748028600000|2025-05-23 19:30:00|8723.4|8721.4|8726.4|8724.4|8726.7|8724.7|8722.7|8720.7|88
1748028900000|2025-05-23 19:35:00|8726.2|8724.2|8729.7|8727.7|8729.7|8727.7|8724.4|8722.4|46
1748029200000|2025-05-23 19:40:00|8729.2|8727.2|8733.4|8731.4|8734.2|8732.2|8728.4|8726.4|134
1748029500000|2025-05-23 19:45:00|8733.9|8731.9|8731.4|8729.4|8734.9|8732.9|8729.2|8727.2|374
1748029800000|2025-05-23 19:50:00|8730.4|8728.4|8727.4|8725.4|8733.2|8731.2|8724.4|8722.4|393
1748030100000|2025-05-23 19:55:00|8726.9|8724.9|8738.7|8734.7|8740|8737.2|8724.2|8722.2|560
1748030400000|2025-05-23 20:00:00|8738.8|8734.8|8730.3|8726.3|8739|8735|8730.2|8726.2|0
1748030700000|2025-05-23 20:05:00|8730.2|8726.2|8731|8727|8733.2|8729.2|8729.3|8725.3|0
1748031000000|2025-05-23 20:10:00|8730.9|8726.9|8733.4|8729.4|8733.7|8729.7|8730.1|8726.1|0
1748031300000|2025-05-23 20:15:00|8733.5|8729.5|8734.6|8730.6|8736|8732|8732.1|8728.1|0
1748031600000|2025-05-23 20:20:00|8734.5|8730.5|8733.6|8729.6|8735.3|8731.3|8732.5|8728.5|0
1748031900000|2025-05-23 20:25:00|8733.4|8729.4|8735.2|8731.2|8736.3|8732.3|8733|8729|0
1748032200000|2025-05-23 20:30:00|8735.1|8731.1|8729.4|8725.4|8735.1|8731.1|8729.3|8725.3|0
1748032500000|2025-05-23 20:35:00|8729.5|8725.5|8730.3|8726.3|8731|8727|8728.1|8724.1|0
1748032800000|2025-05-23 20:40:00|8730.2|8726.2|8729.5|8725.5|8730.3|8726.3|8729.3|8725.3|0
1748033100000|2025-05-23 20:45:00|8729.6|8725.6|8731.3|8727.3|8731.7|8727.7|8729.1|8725.1|0
1748033400000|2025-05-23 20:50:00|8731.2|8727.2|8730.7|8726.7|8731.4|8727.4|8729.6|8725.6|0
1748033700000|2025-05-23 20:55:00|8730.5|8726.5|8732.6|8728.6|8733.2|8729.2|8730|8726|0
1748210400000|2025-05-25 22:00:00|8737.7|8733.7|8743.3|8739.3|8746.1|8742.1|8737.7|8733.7|0
1748210700000|2025-05-25 22:05:00|8743.1|8739.1|8761.7|8757.7|8770.1|8766.1|8742.4|8738.4|0
1748211000000|2025-05-25 22:10:00|8761.5|8757.5|8758.5|8754.5|8764.8|8760.8|8752.2|8748.2|0
1748211300000|2025-05-25 22:15:00|8758.6|8754.6|8766.3|8762.3|8767.7|8763.7|8754.3|8750.3|0
1748211600000|2025-05-25 22:20:00|8766.4|8762.4|8789|8785|8790.3|8786.3|8765.6|8761.6|0
1748211900000|2025-05-25 22:25:00|8789.1|8785.1|8784.5|8780.5|8794.2|8790.2|8779.8|8775.8|0
1748212200000|2025-05-25 22:30:00|8784.4|8780.4|8771.1|8767.1|8785|8781|8771.1|8767.1|0
1748212500000|2025-05-25 22:35:00|8771.2|8767.2|8764.8|8760.8|8772.8|8768.8|8763.1|8759.1|0
1748212800000|2025-05-25 22:40:00|8764.7|8760.7|8768.2|8764.2|8768.5|8764.5|8763.6|8759.6|0
1748213100000|2025-05-25 22:45:00|8768.1|8764.1|8773.2|8769.2|8773.2|8769.2|8766.3|8762.3|0
1748213400000|2025-05-25 22:50:00|8773.1|8769.1|8771.1|8767.1|8776.2|8772.2|8767.9|8763.9|0
1748213700000|2025-05-25 22:55:00|8771.2|8767.2|8768|8764|8773.9|8769.9|8768|8764|0
1748214000000|2025-05-25 23:00:00|8768.1|8764.1|8772.8|8768.8|8775.5|8771.5|8768.1|8764.1|0
1748214300000|2025-05-25 23:05:00|8772.9|8768.9|8770.4|8766.4|8776.8|8772.8|8769.7|8765.7|0
1748214600000|2025-05-25 23:10:00|8770.3|8766.3|8772.3|8768.3|8773.9|8769.9|8769.8|8765.8|0
1748214900000|2025-05-25 23:15:00|8771.9|8767.9|8768.4|8764.4|8771.9|8767.9|8767.3|8763.3|0
1748215200000|2025-05-25 23:20:00|8768.5|8764.5|8769.8|8765.8|8769.8|8765.8|8767.3|8763.3|0
1748215500000|2025-05-25 23:25:00|8769.9|8765.9|8771|8767|8773.1|8769.1|8769.6|8765.6|0
1748215800000|2025-05-25 23:30:00|8770.9|8766.9|8771.1|8767.1|8772.3|8768.3|8767.2|8763.2|0
1748216100000|2025-05-25 23:35:00|8771.2|8767.2|8775.2|8771.2|8776.1|8772.1|8771.2|8767.2|0
1748216400000|2025-05-25 23:40:00|8775.3|8771.3|8778.4|8774.4|8780|8776|8774.5|8770.5|0
1748216700000|2025-05-25 23:45:00|8778.5|8774.5|8774.7|8770.7|8779.7|8775.7|8774.3|8770.3|0
1748217000000|2025-05-25 23:50:00|8774.6|8770.6|8771|8767|8775.9|8771.9|8770.4|8766.4|0
1748217300000|2025-05-25 23:55:00|8770.9|8766.9|8773.6|8769.6|8774|8770|8770.1|8766.1|0
1748217600000|2025-05-26 00:00:00|8773.5|8769.5|8772.2|8768.2|8775.4|8771.4|8769.2|8765.2|0
1748217900000|2025-05-26 00:05:00|8772.1|8768.1|8780.6|8776.6|8782.2|8778.2|8771.9|8767.9|0
1748218200000|2025-05-26 00:10:00|8780.5|8776.5|8777.6|8773.6|8780.5|8776.5|8774.7|8770.7|0
1748218500000|2025-05-26 00:15:00|8777.7|8773.7|8785.9|8781.9|8816.2|8812.2|8777.7|8773.7|0
1748218800000|2025-05-26 00:20:00|8785|8781|8781|8777|8785.9|8781.9|8779.1|8775.1|0
1748219100000|2025-05-26 00:25:00|8781.4|8777.4|8777.2|8773.2|8781.9|8777.9|8775|8771|0
1748219400000|2025-05-26 00:30:00|8777.6|8773.6|8777.3|8773.3|8778.6|8774.6|8773.7|8769.7|0
1748219700000|2025-05-26 00:35:00|8776.4|8772.4|8778.9|8774.9|8779|8775|8774.5|8770.5|0
1748220000000|2025-05-26 00:40:00|8779|8775|8778.4|8774.4|8779.1|8775.1|8775.9|8771.9|0
1748220300000|2025-05-26 00:45:00|8778.3|8774.3|8778.1|8774.1|8782|8778|8778|8774|0
1748220600000|2025-05-26 00:50:00|8777.2|8773.2|8774.1|8770.1|8777.3|8773.3|8774.1|8770.1|0
1748220900000|2025-05-26 00:55:00|8774.2|8770.2|8778.4|8774.4|8780.1|8776.1|8772.7|8768.7|0
1748221200000|2025-05-26 01:00:00|8778.3|8774.3|8774|8770|8778.4|8774.4|8773.8|8769.8|0
1748221500000|2025-05-26 01:05:00|8773.9|8769.9|8776.7|8772.7|8776.7|8772.7|8773.7|8769.7|0
1748221800000|2025-05-26 01:10:00|8776.6|8772.6|8778.3|8774.3|8781.1|8777.1|8776.6|8772.6|0
1748222100000|2025-05-26 01:15:00|8778.4|8774.4|8779.8|8775.8|8783|8779|8778.4|8774.4|0
1748222400000|2025-05-26 01:20:00|8779.9|8775.9|8777.6|8773.6|8779.9|8775.9|8777.5|8773.5|0
1748222700000|2025-05-26 01:25:00|8776.7|8772.7|8774.6|8770.6|8777.7|8773.7|8774|8770|0
1748223000000|2025-05-26 01:30:00|8774.7|8770.7|8773.7|8769.7|8774.9|8770.9|8772.1|8768.1|0
1748223300000|2025-05-26 01:35:00|8773.8|8769.8|8779.9|8775.9|8779.9|8775.9|8773.7|8769.7|0
1748223600000|2025-05-26 01:40:00|8780|8776|8784.1|8780.1|8784.3|8780.3|8779.8|8775.8|0
1748223900000|2025-05-26 01:45:00|8784.2|8780.2|8784.4|8780.4|8785.8|8781.8|8783.2|8779.2|0
1748224200000|2025-05-26 01:50:00|8784.5|8780.5|8782|8778|8784.5|8780.5|8781.4|8777.4|0
1748224500000|2025-05-26 01:55:00|8781.5|8777.5|8782.6|8778.6|8782.9|8778.9|8781.1|8777.1|0
1748224800000|2025-05-26 02:00:00|8782.7|8778.7|8782.9|8778.9|8783|8779|8779.4|8775.4|0
1748225100000|2025-05-26 02:05:00|8783|8779|8783.7|8779.7|8783.8|8779.8|8781.3|8777.3|0
1748225400000|2025-05-26 02:10:00|8783.8|8779.8|8783.4|8779.4|8783.8|8779.8|8782.4|8778.4|0
1748225700000|2025-05-26 02:15:00|8783.3|8779.3|8784.5|8780.5|8785.8|8781.8|8781.5|8777.5|0
1748226000000|2025-05-26 02:20:00|8784.2|8780.2|8785.2|8781.2|8787|8783|8784|8780|0
1748226300000|2025-05-26 02:25:00|8785.3|8781.3|8784.2|8780.2|8788.2|8784.2|8784.2|8780.2|0
1748226600000|2025-05-26 02:30:00|8784.1|8780.1|8779.1|8775.1|8785.3|8781.3|8779|8775|0
1748226900000|2025-05-26 02:35:00|8779.3|8775.3|8777.6|8773.6|8779.6|8775.6|8777.6|8773.6|0
1748227200000|2025-05-26 02:40:00|8777.7|8773.7|8777.3|8773.3|8778.6|8774.6|8776.1|8772.1|0
1748227500000|2025-05-26 02:45:00|8777.2|8773.2|8777|8773|8778.1|8774.1|8776.2|8772.2|0
1748227800000|2025-05-26 02:50:00|8777.1|8773.1|8777.7|8773.7|8778.1|8774.1|8776.9|8772.9|0
1748228100000|2025-05-26 02:55:00|8777.6|8773.6|8775.5|8771.5|8777.6|8773.6|8775.5|8771.5|0
1748228400000|2025-05-26 03:00:00|8775.6|8771.6|8777.5|8773.5|8777.7|8773.7|8775.5|8771.5|0
1748228700000|2025-05-26 03:05:00|8777.4|8773.4|8779.9|8775.9|8780|8776|8777.4|8773.4|0
1748229000000|2025-05-26 03:10:00|8780|8776|8782.7|8778.7|8782.8|8778.8|8779.8|8775.8|0
1748229300000|2025-05-26 03:15:00|8782.8|8778.8|8784.5|8780.5|8784.5|8780.5|8782|8778|0
1748229600000|2025-05-26 03:20:00|8784.4|8780.4|8783.8|8779.8|8784.5|8780.5|8783.3|8779.3|0
1748229900000|2025-05-26 03:25:00|8783.4|8779.4|8785|8781|8785.3|8781.3|8783.3|8779.3|0
1748230200000|2025-05-26 03:30:00|8784.9|8780.9|8787.8|8783.8|8788.8|8784.8|8783.8|8779.8|0
1748230500000|2025-05-26 03:35:00|8787.5|8783.5|8787.2|8783.2|8787.9|8783.9|8785.7|8781.7|0
1748230800000|2025-05-26 03:40:00|8787.3|8783.3|8789.1|8785.1|8789.9|8785.9|8786.9|8782.9|0
1748231100000|2025-05-26 03:45:00|8789|8785|8787|8783|8790.5|8786.5|8787|8783|0
1748231400000|2025-05-26 03:50:00|8787.1|8783.1|8787.9|8783.9|8788.4|8784.4|8786.8|8782.8|0
1748231700000|2025-05-26 03:55:00|8787.8|8783.8|8787.7|8783.7|8788.5|8784.5|8787.5|8783.5|0
1748232000000|2025-05-26 04:00:00|8787.6|8783.6|8788.5|8784.5|8788.5|8784.5|8786.8|8782.8|0
1748232300000|2025-05-26 04:05:00|8788.4|8784.4|8787.6|8783.6|8788.5|8784.5|8787.5|8783.5|0
1748232600000|2025-05-26 04:10:00|8787.5|8783.5|8785.7|8781.7|8787.5|8783.5|8785|8781|0
1748232900000|2025-05-26 04:15:00|8785.6|8781.6|8786.6|8782.6|8787|8783|8784.6|8780.6|0
1748233200000|2025-05-26 04:20:00|8786.7|8782.7|8786.2|8782.2|8787.4|8783.4|8785.4|8781.4|0
1748233500000|2025-05-26 04:25:00|8786.6|8782.6|8785.9|8781.9|8786.7|8782.7|8785.8|8781.8|0
1748233800000|2025-05-26 04:30:00|8786|8782|8788.6|8784.6|8788.7|8784.7|8785.6|8781.6|0
1748234100000|2025-05-26 04:35:00|8788.7|8784.7|8791.9|8787.9|8792.2|8788.2|8788.3|8784.3|0
1748234400000|2025-05-26 04:40:00|8792|8788|8791.5|8787.5|8792.3|8788.3|8791.1|8787.1|0
1748234700000|2025-05-26 04:45:00|8791.4|8787.4|8791|8787|8792.2|8788.2|8789.1|8785.1|0
1748235000000|2025-05-26 04:50:00|8791.1|8787.1|8793.3|8789.3|8793.4|8789.4|8790.4|8786.4|0
1748235300000|2025-05-26 04:55:00|8792.6|8788.6|8787.3|8783.3|8794|8790|8786.5|8782.5|0
1748235600000|2025-05-26 05:00:00|8787.2|8783.2|8786.4|8782.4|8787.9|8783.9|8785.3|8781.3|0
1748235900000|2025-05-26 05:05:00|8786.3|8782.3|8784.4|8780.4|8786.6|8782.6|8784.4|8780.4|0
1748236200000|2025-05-26 05:10:00|8784.5|8780.5|8785.1|8781.1|8785.4|8781.4|8783.5|8779.5|0
1748236500000|2025-05-26 05:15:00|8785.2|8781.2|8786.3|8782.3|8786.5|8782.5|8784|8780|0
1748236800000|2025-05-26 05:20:00|8785.6|8781.6|8783.3|8779.3|8786|8782|8783.1|8779.1|0
1748237100000|2025-05-26 05:25:00|8783.2|8779.2|8780.5|8776.5|8783.5|8779.5|8779.8|8775.8|0
1748237400000|2025-05-26 05:30:00|8780.4|8776.4|8780.1|8776.1|8780.4|8776.4|8778.1|8774.1|0
1748237700000|2025-05-26 05:35:00|8779.3|8775.3|8780.4|8776.4|8781.4|8777.4|8779.2|8775.2|0
1748238000000|2025-05-26 05:40:00|8780.3|8776.3|8781.2|8777.2|8781.5|8777.5|8779|8775|0
1748238300000|2025-05-26 05:45:00|8780.5|8776.5|8781.7|8777.7|8782.9|8778.9|8780.2|8776.2|0
1748238600000|2025-05-26 05:50:00|8781.6|8777.6|8779.3|8775.3|8782.4|8778.4|8778.5|8774.5|0
1748238900000|2025-05-26 05:55:00|8778.6|8774.6|8775.8|8771.8|8779.3|8775.3|8774.4|8770.4|0
1748239200000|2025-05-26 06:00:00|8775.7|8771.7|8776.8|8772.8|8777.3|8773.3|8770.9|8766.9|0
1748239500000|2025-05-26 06:05:00|8776.7|8772.7|8782|8778|8783|8779|8775.8|8771.8|0
1748239800000|2025-05-26 06:10:00|8781.9|8777.9|8778.2|8774.2|8783.8|8779.8|8778.2|8774.2|0
1748240100000|2025-05-26 06:15:00|8778.1|8774.1|8782.6|8778.6|8784|8780|8777.8|8773.8|0
1748240400000|2025-05-26 06:20:00|8782.5|8778.5|8782.3|8778.3|8784.2|8780.2|8779.7|8775.7|0
1748240700000|2025-05-26 06:25:00|8781.6|8777.6|8788.4|8784.4|8789.4|8785.4|8781.5|8777.5|0
1748241000000|2025-05-26 06:30:00|8788.3|8784.3|8787.3|8783.3|8789.2|8785.2|8782.7|8778.7|0
1748241300000|2025-05-26 06:35:00|8787.4|8783.4|8786.1|8782.1|8788.2|8784.2|8784.8|8780.8|0
1748241600000|2025-05-26 06:40:00|8786.2|8782.2|8780.4|8776.4|8786.4|8782.4|8779.2|8775.2|0
1748241900000|2025-05-26 06:45:00|8780.5|8776.5|8781.5|8777.5|8783.7|8779.7|8779|8775|0
1748242200000|2025-05-26 06:50:00|8781.4|8777.4|8780.9|8776.9|8781.4|8777.4|8778.2|8774.2|0
1748242500000|2025-05-26 06:55:00|8781.3|8777.3|8780.8|8776.8|8783.6|8779.6|8780|8776|0
1748242800000|2025-05-26 07:00:00|8780.9|8776.9|8785|8781|8786.4|8782.4|8780.7|8776.7|0
1748243100000|2025-05-26 07:05:00|8784.9|8780.9|8782.7|8778.7|8786.8|8782.8|8782|8778|0
1748243400000|2025-05-26 07:10:00|8782.6|8778.6|8773.2|8769.2|8783.1|8779.1|8773.2|8769.2|0
1748243700000|2025-05-26 07:15:00|8773.3|8769.3|8777.9|8773.9|8778|8774|8769.7|8765.7|0
1748244000000|2025-05-26 07:20:00|8778|8774|8777|8773|8779.5|8775.5|8776.4|8772.4|0
1748244300000|2025-05-26 07:25:00|8776.9|8772.9|8772.9|8768.9|8776.9|8772.9|8770.3|8766.3|0
1748244600000|2025-05-26 07:30:00|8772.8|8768.8|8775.2|8771.2|8775.4|8771.4|8771.6|8767.6|0
1748244900000|2025-05-26 07:35:00|8776|8772|8779.2|8775.2|8780.2|8776.2|8775.2|8771.2|0
1748245200000|2025-05-26 07:40:00|8779.3|8775.3|8776.1|8772.1|8780.1|8776.1|8772.5|8768.5|0
1748245500000|2025-05-26 07:45:00|8776.8|8772.8|8779.6|8775.6|8780.2|8776.2|8776.8|8772.8|0
1748245800000|2025-05-26 07:50:00|8779.7|8775.7|8780.6|8776.6|8782.9|8778.9|8779.7|8775.7|0
1748246100000|2025-05-26 07:55:00|8781.3|8777.3|8784.5|8780.5|8785.2|8781.2|8779|8775|0
1748246400000|2025-05-26 08:00:00|8784.6|8780.6|8787.2|8783.2|8788.2|8784.2|8784.6|8780.6|0
1748246700000|2025-05-26 08:05:00|8787.3|8783.3|8785.9|8781.9|8787.3|8783.3|8784.9|8780.9|0
1748247000000|2025-05-26 08:10:00|8786|8782|8785.7|8781.7|8786.7|8782.7|8784.2|8780.2|0
1748247300000|2025-05-26 08:15:00|8785.5|8781.5|8781.6|8777.6|8785.7|8781.7|8781.6|8777.6|0
1748247600000|2025-05-26 08:20:00|8781.7|8777.7|8777.9|8773.9|8782|8778|8777.9|8773.9|0
1748247900000|2025-05-26 08:25:00|8778|8774|8782.3|8778.3|8782.3|8778.3|8777.6|8773.6|0
1748248200000|2025-05-26 08:30:00|8782.4|8778.4|8780.8|8776.8|8783.1|8779.1|8779.8|8775.8|0
1748248500000|2025-05-26 08:35:00|8781.5|8777.5|8782.1|8778.1|8782.2|8778.2|8777.3|8773.3|0
1748248800000|2025-05-26 08:40:00|8782|8778|8783.1|8779.1|8784|8780|8780.7|8776.7|0
1748249100000|2025-05-26 08:45:00|8783.2|8779.2|8784.1|8780.1|8784.8|8780.8|8782.3|8778.3|0
1748249400000|2025-05-26 08:50:00|8784|8780|8778.4|8774.4|8784|8780|8777.8|8773.8|0
1748249700000|2025-05-26 08:55:00|8778.1|8774.1|8776.8|8772.8|8778.7|8774.7|8774.8|8770.8|0
1748250000000|2025-05-26 09:00:00|8776.9|8772.9|8781.1|8777.1|8781.4|8777.4|8776.2|8772.2|0
1748250300000|2025-05-26 09:05:00|8781|8777|8783.1|8779.1|8784|8780|8780.8|8776.8|0
1748250600000|2025-05-26 09:10:00|8783|8779|8783|8779|8783.9|8779.9|8782|8778|0
1748250900000|2025-05-26 09:15:00|8783.7|8779.7|8782|8778|8785.3|8781.3|8782|8778|0
1748251200000|2025-05-26 09:20:00|8782.1|8778.1|8784.3|8780.3|8784.4|8780.4|8781.8|8777.8|0
1748251500000|2025-05-26 09:25:00|8784.4|8780.4|8782.1|8778.1|8784.6|8780.6|8782.1|8778.1|0
1748251800000|2025-05-26 09:30:00|8782.2|8778.2|8778.6|8774.6|8782.3|8778.3|8778.5|8774.5|0
1748252100000|2025-05-26 09:35:00|8778.7|8774.7|8778.3|8774.3|8779|8775|8776.8|8772.8|0
1748252400000|2025-05-26 09:40:00|8778.4|8774.4|8781|8777|8781|8777|8778|8774|0
1748252700000|2025-05-26 09:45:00|8781.3|8777.3|8780.3|8776.3|8781.9|8777.9|8780.2|8776.2|0
1748253000000|2025-05-26 09:50:00|8781|8777|8781.3|8777.3|8781.9|8777.9|8780.5|8776.5|0
1748253300000|2025-05-26 09:55:00|8781.4|8777.4|8782|8778|8782.9|8778.9|8781.2|8777.2|0
1748253600000|2025-05-26 10:00:00|8782.1|8778.1|8781.1|8777.1|8782.6|8778.6|8778.5|8774.5|0
1748253900000|2025-05-26 10:05:00|8781|8777|8781.5|8777.5|8783.3|8779.3|8780.5|8776.5|0
1748254200000|2025-05-26 10:10:00|8781.6|8777.6|8782.1|8778.1|8783.3|8779.3|8781.4|8777.4|0
1748254500000|2025-05-26 10:15:00|8782.2|8778.2|8781.7|8777.7|8782.6|8778.6|8780.7|8776.7|0
1748254800000|2025-05-26 10:20:00|8781.6|8777.6|8783|8779|8784.1|8780.1|8781.6|8777.6|0
1748255100000|2025-05-26 10:25:00|8783.1|8779.1|8781.6|8777.6|8783.8|8779.8|8780.3|8776.3|0
1748255400000|2025-05-26 10:30:00|8781.5|8777.5|8780.7|8776.7|8782.7|8778.7|8780.6|8776.6|0
1748255700000|2025-05-26 10:35:00|8780.6|8776.6|8777.9|8773.9|8780.6|8776.6|8777.4|8773.4|0
1748256000000|2025-05-26 10:40:00|8778.2|8774.2|8780|8776|8780.9|8776.9|8777.3|8773.3|0
1748256300000|2025-05-26 10:45:00|8779.3|8775.3|8781.7|8777.7|8782.8|8778.8|8779.3|8775.3|0
1748256600000|2025-05-26 10:50:00|8781.8|8777.8|8781.5|8777.5|8782.6|8778.6|8780.5|8776.5|0
1748256900000|2025-05-26 10:55:00|8781.4|8777.4|8780|8776|8781.4|8777.4|8779.6|8775.6|0
1748257200000|2025-05-26 11:00:00|8779.2|8775.2|8778.4|8774.4|8780.8|8776.8|8778.3|8774.3|0
1748257500000|2025-05-26 11:05:00|8778.3|8774.3|8781.9|8777.9|8781.9|8777.9|8776.9|8772.9|0
1748257800000|2025-05-26 11:10:00|8781.8|8777.8|8782.7|8778.7|8783.2|8779.2|8780.4|8776.4|0
1748258100000|2025-05-26 11:15:00|8782.6|8778.6|8781.9|8777.9|8782.8|8778.8|8781.8|8777.8|0
1748258400000|2025-05-26 11:20:00|8781.8|8777.8|8782|8778|8782.4|8778.4|8781.7|8777.7|0
1748258700000|2025-05-26 11:25:00|8781.9|8777.9|8782.7|8778.7|8782.9|8778.9|8780.4|8776.4|0
1748259000000|2025-05-26 11:30:00|8782.6|8778.6|8782.7|8778.7|8782.7|8778.7|8780.1|8776.1|0
1748259300000|2025-05-26 11:35:00|8782.8|8778.8|8784|8780|8784.6|8780.6|8782.7|8778.7|0
1748259600000|2025-05-26 11:40:00|8784.1|8780.1|8785.1|8781.1|8785.2|8781.2|8784|8780|0
1748259900000|2025-05-26 11:45:00|8785|8781|8783.3|8779.3|8785.2|8781.2|8783.2|8779.2|0
1748260200000|2025-05-26 11:50:00|8783.2|8779.2|8783|8779|8783.2|8779.2|8782.1|8778.1|0
1748260500000|2025-05-26 11:55:00|8783.1|8779.1|8783|8779|8783.8|8779.8|8782.8|8778.8|0
1748260800000|2025-05-26 12:00:00|8783.1|8779.1|8779.7|8775.7|8783.2|8779.2|8779.6|8775.6|0
1748261100000|2025-05-26 12:05:00|8779.5|8775.5|8779.7|8775.7|8780.4|8776.4|8778.7|8774.7|0
1748261400000|2025-05-26 12:10:00|8779.8|8775.8|8778.2|8774.2|8779.8|8775.8|8778.2|8774.2|0
1748261700000|2025-05-26 12:15:00|8778.3|8774.3|8778.3|8774.3|8778.6|8774.6|8777.3|8773.3|0
1748262000000|2025-05-26 12:20:00|8778.4|8774.4|8777.5|8773.5|8779.3|8775.3|8776.8|8772.8|0
1748262300000|2025-05-26 12:25:00|8777.6|8773.6|8776.6|8772.6|8778.3|8774.3|8776.1|8772.1|0
1748262600000|2025-05-26 12:30:00|8776.7|8772.7|8778.6|8774.6|8781.1|8777.1|8776.6|8772.6|0
1748262900000|2025-05-26 12:35:00|8778.5|8774.5|8772.7|8768.7|8778.6|8774.6|8772.4|8768.4|0
1748263200000|2025-05-26 12:40:00|8772.6|8768.6|8778.8|8774.8|8779.6|8775.6|8771.4|8767.4|0
1748263500000|2025-05-26 12:45:00|8778.9|8774.9|8777.8|8773.8|8779.6|8775.6|8776.8|8772.8|0
1748263800000|2025-05-26 12:50:00|8777.9|8773.9|8779.5|8775.5|8779.6|8775.6|8777.9|8773.9|0
1748264100000|2025-05-26 12:55:00|8779.6|8775.6|8776.5|8772.5|8779.7|8775.7|8775.7|8771.7|0
1748264400000|2025-05-26 13:00:00|8777.2|8773.2|8778.9|8774.9|8780.1|8776.1|8777.2|8773.2|0
1748264700000|2025-05-26 13:05:00|8778.2|8774.2|8776.2|8772.2|8778.3|8774.3|8776.2|8772.2|0
1748265000000|2025-05-26 13:10:00|8777|8773|8778.5|8774.5|8779.3|8775.3|8776.7|8772.7|0
1748265300000|2025-05-26 13:15:00|8778.6|8774.6|8776.2|8772.2|8779.3|8775.3|8776.2|8772.2|0
1748265600000|2025-05-26 13:20:00|8776.1|8772.1|8776.6|8772.6|8777.1|8773.1|8775.1|8771.1|0
1748265900000|2025-05-26 13:25:00|8776.7|8772.7|8777.2|8773.2|8777.3|8773.3|8773|8769|0
1748266200000|2025-05-26 13:30:00|8777.1|8773.1|8783.4|8779.4|8784.8|8780.8|8777|8773|0
1748266500000|2025-05-26 13:35:00|8783.5|8779.5|8782.6|8778.6|8784.8|8780.8|8781.6|8777.6|0
1748266800000|2025-05-26 13:40:00|8782.7|8778.7|8784.3|8780.3|8784.3|8780.3|8781.4|8777.4|0
1748267100000|2025-05-26 13:45:00|8784.4|8780.4|8781.1|8777.1|8784.4|8780.4|8781.1|8777.1|0
1748267400000|2025-05-26 13:50:00|8780.9|8776.9|8778.8|8774.8|8781.3|8777.3|8778.4|8774.4|0
1748267700000|2025-05-26 13:55:00|8778.7|8774.7|8777|8773|8778.7|8774.7|8776.7|8772.7|0
1748268000000|2025-05-26 14:00:00|8777.1|8773.1|8775|8771|8778.7|8774.7|8774.6|8770.6|0
1748268300000|2025-05-26 14:05:00|8774.9|8770.9|8775.1|8771.1|8776.2|8772.2|8772.2|8768.2|0
1748268600000|2025-05-26 14:10:00|8775.2|8771.2|8779.3|8775.3|8779.3|8775.3|8775.1|8771.1|0
1748268900000|2025-05-26 14:15:00|8779.2|8775.2|8779.2|8775.2|8779.5|8775.5|8777.5|8773.5|0
1748269200000|2025-05-26 14:20:00|8779.1|8775.1|8777.6|8773.6|8779.3|8775.3|8776|8772|0
1748269500000|2025-05-26 14:25:00|8777.5|8773.5|8777.7|8773.7|8778.9|8774.9|8776.7|8772.7|0
1748269800000|2025-05-26 14:30:00|8777.6|8773.6|8778.5|8774.5|8780.1|8776.1|8775.9|8771.9|0
1748270100000|2025-05-26 14:35:00|8778.3|8774.3|8775.9|8771.9|8778.3|8774.3|8775.2|8771.2|0
1748270400000|2025-05-26 14:40:00|8776|8772|8779.2|8775.2|8779.3|8775.3|8775.7|8771.7|0
1748270700000|2025-05-26 14:45:00|8779.1|8775.1|8777.5|8773.5|8780.5|8776.5|8777.4|8773.4|0
1748271000000|2025-05-26 14:50:00|8777.6|8773.6|8779.2|8775.2|8779.2|8775.2|8776.5|8772.5|0
1748271300000|2025-05-26 14:55:00|8779.1|8775.1|8778.2|8774.2|8779.1|8775.1|8777.1|8773.1|0
1748271600000|2025-05-26 15:00:00|8778.3|8774.3|8771.3|8767.3|8778.3|8774.3|8771.1|8767.1|0
1748271900000|2025-05-26 15:05:00|8771.2|8767.2|8771.4|8767.4|8771.5|8767.5|8769.9|8765.9|0
1748272200000|2025-05-26 15:10:00|8771.3|8767.3|8773.8|8769.8|8774.7|8770.7|8771.3|8767.3|0
1748272500000|2025-05-26 15:15:00|8773.9|8769.9|8772.7|8768.7|8774|8770|8771.7|8767.7|0
1748272800000|2025-05-26 15:20:00|8772.9|8768.9|8775.4|8771.4|8775.5|8771.5|8772.9|8768.9|0
1748273100000|2025-05-26 15:25:00|8775.5|8771.5|8779.4|8775.4|8779.6|8775.6|8775.4|8771.4|0
1748273400000|2025-05-26 15:30:00|8780.1|8776.1|8780.5|8776.5|8780.7|8776.7|8779|8775|0
1748273700000|2025-05-26 15:35:00|8780.6|8776.6|8781.7|8777.7|8783.5|8779.5|8780.6|8776.6|0
1748274000000|2025-05-26 15:40:00|8781.6|8777.6|8782.4|8778.4|8783.7|8779.7|8781.5|8777.5|0
1748274300000|2025-05-26 15:45:00|8782.5|8778.5|8783.3|8779.3|8783.4|8779.4|8781.6|8777.6|0
1748274600000|2025-05-26 15:50:00|8782.6|8778.6|8783.4|8779.4|8784.6|8780.6|8782.6|8778.6|0
1748274900000|2025-05-26 15:55:00|8783.5|8779.5|8783.7|8779.7|8784|8780|8782.3|8778.3|0
1748275200000|2025-05-26 16:00:00|8783.8|8779.8|8783.7|8779.7|8784.1|8780.1|8782.6|8778.6|0
1748275500000|2025-05-26 16:05:00|8783.6|8779.6|8783.7|8779.7|8784.1|8780.1|8783.4|8779.4|0
1748275800000|2025-05-26 16:10:00|8783.8|8779.8|8782.7|8778.7|8784.9|8780.9|8782.6|8778.6|0
1748276100000|2025-05-26 16:15:00|8782.8|8778.8|8781.7|8777.7|8782.8|8778.8|8781.4|8777.4|0
1748276400000|2025-05-26 16:20:00|8781.8|8777.8|8780.2|8776.2|8781.8|8777.8|8779.5|8775.5|0
1748276700000|2025-05-26 16:25:00|8780.3|8776.3|8779.4|8775.4|8780.3|8776.3|8779.2|8775.2|0
1748277000000|2025-05-26 16:30:00|8779.5|8775.5|8779.1|8775.1|8779.5|8775.5|8779|8775|0
1748277300000|2025-05-26 16:35:00|8779.2|8775.2|8780.5|8776.5|8780.6|8776.6|8779.2|8775.2|0
1748277600000|2025-05-26 16:40:00|8780.4|8776.4|8781.3|8777.3|8781.3|8777.3|8780.2|8776.2|0
1748277900000|2025-05-26 16:45:00|8781.4|8777.4|8781.5|8777.5|8782.9|8778.9|8781.2|8777.2|0
1748278200000|2025-05-26 16:50:00|8781.4|8777.4|8781.6|8777.6|8781.8|8777.8|8781.4|8777.4|0
1748278500000|2025-05-26 16:55:00|8781.7|8777.7|8783.4|8779.4|8784.5|8780.5|8781.3|8777.3|0
1748278800000|2025-05-26 17:00:00|8783.6|8779.6|8783.6|8779.6|8784.1|8780.1|8783|8779|0
1748279100000|2025-05-26 17:05:00|8783.2|8779.2|8783|8779|8783.2|8779.2|8783|8779|0
1748279400000|2025-05-26 17:10:00|8783.7|8779.7|8783|8779|8784.1|8780.1|8783|8779|0
1748280000000|2025-05-26 17:20:00|8782.3|8778.3|8783.4|8779.4|8783.4|8779.4|8781.9|8777.9|0
1748280300000|2025-05-26 17:25:00|8783|8779|8783.9|8779.9|8784.5|8780.5|8782.8|8778.8|0
1748281200000|2025-05-26 17:40:00|8783.2|8779.2|8785|8781|8785|8781|8782.8|8778.8|0
1748281500000|2025-05-26 17:45:00|8784.9|8780.9|8783.8|8779.8|8784.9|8780.9|8783.8|8779.8|0
1748281800000|2025-05-26 17:50:00|8783.7|8779.7|8783.7|8779.7|8783.7|8779.7|8783.7|8779.7|0
1748282100000|2025-05-26 17:55:00|8784|8780|8783.7|8779.7|8784.2|8780.2|8783.7|8779.7|0
1748282400000|2025-05-26 18:00:00|8783.6|8779.6|8781.9|8777.9|8783.6|8779.6|8781.9|8777.9|0
1748282700000|2025-05-26 18:05:00|8782.3|8778.3|8782.5|8778.5|8782.5|8778.5|8782.3|8778.3|0
1748283000000|2025-05-26 18:10:00|8782.1|8778.1|8783|8779|8783|8779|8781.9|8777.9|0
1748283300000|2025-05-26 18:15:00|8782.7|8778.7|8782.5|8778.5|8782.7|8778.7|8782.5|8778.5|0
1748283600000|2025-05-26 18:20:00|8782.4|8778.4|8782.4|8778.4|8782.4|8778.4|8782.4|8778.4|0
1748283900000|2025-05-26 18:25:00|8782.2|8778.2|8782.2|8778.2|8782.8|8778.8|8782.2|8778.2|0
1748286000000|2025-05-26 19:00:00|8782.9|8778.9|8783.3|8779.3|8783.3|8779.3|8782.9|8778.9|0
1748286600000|2025-05-26 19:10:00|8783.6|8779.6|8783.8|8779.8|8783.8|8779.8|8783.3|8779.3|0
1748286900000|2025-05-26 19:15:00|8783.5|8779.5|8783.8|8779.8|8785.5|8781.5|8783.2|8779.2|0
1748287200000|2025-05-26 19:20:00|8783.4|8779.4|8782.7|8778.7|8783.8|8779.8|8782.7|8778.7|0
1748287500000|2025-05-26 19:25:00|8782.3|8778.3|8782.7|8778.7|8782.7|8778.7|8782.1|8778.1|0
1748287800000|2025-05-26 19:30:00|8782.3|8778.3|8782.7|8778.7|8783.2|8779.2|8782.1|8778.1|0
1748288100000|2025-05-26 19:35:00|8782.8|8778.8|8782.3|8778.3|8783.4|8779.4|8782.3|8778.3|0
1748288400000|2025-05-26 19:40:00|8782.6|8778.6|8782.8|8778.8|8783.4|8779.4|8782.6|8778.6|0
1748288700000|2025-05-26 19:45:00|8782.5|8778.5|8782.3|8778.3|8782.5|8778.5|8782.3|8778.3|0
1748289000000|2025-05-26 19:50:00|8781.6|8777.6|8783.4|8779.4|8783.4|8779.4|8781.2|8777.2|0
1748289300000|2025-05-26 19:55:00|8783|8779|8783.6|8779.6|8784.5|8780.5|8782.3|8778.3|0
1748289600000|2025-05-26 20:00:00|8784|8780|8784|8780|8784|8780|8784|8780|0
1748290500000|2025-05-26 20:15:00|8783.9|8779.9|8783.9|8779.9|8783.9|8779.9|8783.9|8779.9|0
1748291700000|2025-05-26 20:35:00|8783.8|8779.8|8783.8|8779.8|8783.8|8779.8|8783.8|8779.8|0
1748293200000|2025-05-26 21:00:00|8783.7|8779.7|8784.5|8780.5|8784.5|8780.5|8783.5|8779.5|0
1748293800000|2025-05-26 21:10:00|8784.6|8780.6|8784.8|8780.8|8784.8|8780.8|8784.6|8780.6|0
1748295300000|2025-05-26 21:35:00|8785.2|8781.2|8785.2|8781.2|8785.2|8781.2|8785.2|8781.2|0
1748295900000|2025-05-26 21:45:00|8785.1|8781.1|8785.2|8781.2|8785.2|8781.2|8784.9|8780.9|0
1748296500000|2025-05-26 21:55:00|8783.6|8779.6|8782.8|8778.8|8783.6|8779.6|8780.5|8776.5|0
1748296800000|2025-05-26 22:00:00|8782.5|8778.5|8777.3|8773.3|8782.5|8778.5|8774.2|8770.2|0
1748297100000|2025-05-26 22:05:00|8777.4|8773.4|8777.5|8773.5|8778.1|8774.1|8775.7|8771.7|0
1748297400000|2025-05-26 22:10:00|8777.4|8773.4|8778.6|8774.6|8782|8778|8775.1|8771.1|0
1748297700000|2025-05-26 22:15:00|8778.8|8774.8|8778.3|8774.3|8781.3|8777.3|8778|8774|0
1748298000000|2025-05-26 22:20:00|8778.2|8774.2|8776|8772|8778.2|8774.2|8775.4|8771.4|0
1748298300000|2025-05-26 22:25:00|8776.1|8772.1|8775.2|8771.2|8777.1|8773.1|8775|8771|0
1748298600000|2025-05-26 22:30:00|8775.1|8771.1|8775.4|8771.4|8777.1|8773.1|8772.3|8768.3|0
1748298900000|2025-05-26 22:35:00|8775.3|8771.3|8774.4|8770.4|8775.3|8771.3|8773.7|8769.7|0
1748299200000|2025-05-26 22:40:00|8774.5|8770.5|8775.1|8771.1|8775.7|8771.7|8773.9|8769.9|0
1748299500000|2025-05-26 22:45:00|8775|8771|8778.2|8774.2|8779.1|8775.1|8774.9|8770.9|0
1748299800000|2025-05-26 22:50:00|8778.1|8774.1|8777.9|8773.9|8778.5|8774.5|8776.8|8772.8|0
1748300100000|2025-05-26 22:55:00|8777.8|8773.8|8777.2|8773.2|8778.6|8774.6|8776|8772|0
1748300400000|2025-05-26 23:00:00|8796.9|8792.9|8796.6|8792.6|8799.4|8795.4|8795.4|8791.4|0
1748300700000|2025-05-26 23:05:00|8796.5|8792.5|8796.2|8792.2|8797|8793|8795.4|8791.4|0
1748301000000|2025-05-26 23:10:00|8796.3|8792.3|8797.4|8793.4|8798.6|8794.6|8795.1|8791.1|0
1748301300000|2025-05-26 23:15:00|8797.5|8793.5|8797.4|8793.4|8799.2|8795.2|8797|8793|0
1748301600000|2025-05-26 23:20:00|8797.2|8793.2|8795.9|8791.9|8797.2|8793.2|8795.4|8791.4|0
1748301900000|2025-05-26 23:25:00|8795.8|8791.8|8796.7|8792.7|8797.2|8793.2|8794.2|8790.2|0
1748302200000|2025-05-26 23:30:00|8796.8|8792.8|8796.8|8792.8|8797.9|8793.9|8794.6|8790.6|0
1748302500000|2025-05-26 23:35:00|8796.7|8792.7|8795.1|8791.1|8798|8794|8795.1|8791.1|0
1748302800000|2025-05-26 23:40:00|8795.2|8791.2|8794.8|8790.8|8795.6|8791.6|8794.4|8790.4|0
1748303100000|2025-05-26 23:45:00|8794.9|8790.9|8793.1|8789.1|8795.4|8791.4|8792.6|8788.6|0
1748303400000|2025-05-26 23:50:00|8793|8789|8792.2|8788.2|8794.6|8790.6|8791|8787|0
1748303700000|2025-05-26 23:55:00|8792.3|8788.3|8791|8787|8792.8|8788.8|8788.2|8784.2|0
1748304000000|2025-05-27 00:00:00|8790.8|8786.8|8797.6|8794.6|8820.9|8817.9|8787.2|8784.2|290
1748304300000|2025-05-27 00:05:00|8797.3|8794.3|8791.5|8788.5|8797.8|8794.8|8789.3|8786.3|78
1748304600000|2025-05-27 00:10:00|8790.5|8787.5|8790.4|8787.4|8793.4|8790.4|8786.5|8783.5|57
1748304900000|2025-05-27 00:15:00|8790.6|8787.6|8790.4|8787.4|8793.3|8790.3|8790.3|8787.3|32
1748305200000|2025-05-27 00:20:00|8790.7|8787.7|8786.4|8783.4|8790.9|8787.9|8786.4|8783.4|6
1748305500000|2025-05-27 00:25:00|8786.3|8783.3|8787.5|8784.5|8788.4|8785.4|8786.3|8783.3|5
1748305800000|2025-05-27 00:30:00|8787.6|8784.6|8787.5|8784.5|8788.2|8785.2|8783.7|8780.7|12
1748306100000|2025-05-27 00:35:00|8787.3|8784.3|8786.6|8783.6|8787.3|8784.3|8785.9|8782.9|1
1748306400000|2025-05-27 00:40:00|8786.9|8783.9|8786.5|8783.5|8787.2|8784.2|8786.5|8783.5|1
1748306700000|2025-05-27 00:45:00|8786.3|8783.3|8791.7|8788.7|8792.5|8789.5|8785.9|8782.9|22
1748307000000|2025-05-27 00:50:00|8791.9|8788.9|8796.3|8793.3|8796.7|8793.7|8791.9|8788.9|22
1748307300000|2025-05-27 00:55:00|8796|8793|8795.8|8792.8|8796.7|8793.7|8795.3|8792.3|2
1748307600000|2025-05-27 01:00:00|8795.3|8792.3|8790.1|8787.1|8795.8|8792.8|8789.9|8786.9|10
1748307900000|2025-05-27 01:05:00|8790.4|8787.4|8790.5|8787.5|8791.9|8788.9|8788.1|8785.1|5
1748308200000|2025-05-27 01:10:00|8790|8787|8789.6|8786.6|8790.7|8787.7|8788.7|8785.7|1
1748308500000|2025-05-27 01:15:00|8789.8|8786.8|8786.7|8783.7|8789.9|8786.9|8786.7|8783.7|4
1748308800000|2025-05-27 01:20:00|8786.9|8783.9|8785.9|8782.9|8786.9|8783.9|8784.6|8781.6|18
1748309100000|2025-05-27 01:25:00|8786.1|8783.1|8787.2|8784.2|8787.5|8784.5|8785.8|8782.8|1
1748309400000|2025-05-27 01:30:00|8787.7|8784.7|8790.1|8787.1|8792|8789|8787|8784|15
1748309700000|2025-05-27 01:35:00|8790|8787|8787.8|8784.8|8790|8787|8787.3|8784.3|8
1748310000000|2025-05-27 01:40:00|8787.7|8784.7|8788.3|8785.3|8788.6|8785.6|8787.4|8784.4|0
1748310300000|2025-05-27 01:45:00|8788.5|8785.5|8782.9|8779.9|8788.5|8785.5|8782.6|8779.6|4
1748310600000|2025-05-27 01:50:00|8783|8780|8785|8782|8785.1|8782.1|8783|8780|3
1748310900000|2025-05-27 01:55:00|8784.8|8781.8|8782.8|8779.8|8784.8|8781.8|8782.3|8779.3|2
1748311200000|2025-05-27 02:00:00|8783.1|8780.1|8783.6|8780.6|8784.3|8781.3|8781.3|8778.3|11
1748311500000|2025-05-27 02:05:00|8783.3|8780.3|8784.9|8781.9|8785.1|8782.1|8783.1|8780.1|0
1748311800000|2025-05-27 02:10:00|8785|8782|8785.4|8782.4|8786|8783|8784.5|8781.5|0
1748312100000|2025-05-27 02:15:00|8785.6|8782.6|8786.6|8783.6|8786.6|8783.6|8785.3|8782.3|0
1748312400000|2025-05-27 02:20:00|8786.4|8783.4|8783.2|8780.2|8786.7|8783.7|8781.7|8778.7|53
1748312700000|2025-05-27 02:25:00|8783.1|8780.1|8785.8|8782.8|8785.8|8782.8|8782.6|8779.6|1
1748313000000|2025-05-27 02:30:00|8785.6|8782.6|8785.3|8782.3|8786.6|8783.6|8785.1|8782.1|1
1748313300000|2025-05-27 02:35:00|8785.2|8782.2|8785.7|8782.7|8786.3|8783.3|8785|8782|6
1748313600000|2025-05-27 02:40:00|8785.8|8782.8|8784.9|8781.9|8786.7|8783.7|8784.4|8781.4|10
1748313900000|2025-05-27 02:45:00|8784.7|8781.7|8784.9|8781.9|8785.7|8782.7|8783.8|8780.8|0
1748314200000|2025-05-27 02:50:00|8784.4|8781.4|8784.8|8781.8|8785.6|8782.6|8784.2|8781.2|3
1748314500000|2025-05-27 02:55:00|8784.6|8781.6|8785|8782|8785.2|8782.2|8782.7|8779.7|16
1748314800000|2025-05-27 03:00:00|8785.2|8782.2|8784.2|8781.2|8785.2|8782.2|8783.7|8780.7|10
1748315100000|2025-05-27 03:05:00|8784.5|8781.5|8786.5|8783.5|8787.5|8784.5|8783.5|8780.5|14
1748315400000|2025-05-27 03:10:00|8786.7|8783.7|8786.7|8783.7|8787|8784|8786.2|8783.2|4
1748315700000|2025-05-27 03:15:00|8787|8784|8788.7|8785.7|8789|8786|8786.7|8783.7|3
1748316000000|2025-05-27 03:20:00|8789|8786|8786.6|8783.6|8789|8786|8785.4|8782.4|4
1748316300000|2025-05-27 03:25:00|8785.4|8782.4|8786.7|8783.7|8787.4|8784.4|8783.1|8780.1|27
1748316600000|2025-05-27 03:30:00|8785.2|8782.2|8785.4|8782.4|8785.5|8782.5|8784.2|8781.2|2
1748316900000|2025-05-27 03:35:00|8785.2|8782.2|8785.4|8782.4|8785.4|8782.4|8785.2|8782.2|0
1748317200000|2025-05-27 03:40:00|8785.2|8782.2|8784.4|8781.4|8785.2|8782.2|8784.4|8781.4|0
1748317500000|2025-05-27 03:45:00|8784.2|8781.2|8784.2|8781.2|8784.7|8781.7|8784.2|8781.2|0
1748317800000|2025-05-27 03:50:00|8784.7|8781.7|8784.4|8781.4|8785.3|8782.3|8784.4|8781.4|0
1748318100000|2025-05-27 03:55:00|8784.2|8781.2|8783.2|8780.2|8784.4|8781.4|8782.2|8779.2|4
1748318400000|2025-05-27 04:00:00|8782.4|8779.4|8782.9|8779.9|8783.9|8780.9|8782.4|8779.4|4
1748318700000|2025-05-27 04:05:00|8783.2|8780.2|8782.9|8779.9|8783.4|8780.4|8782.9|8779.9|1
1748319000000|2025-05-27 04:10:00|8783.2|8780.2|8783.2|8780.2|8783.4|8780.4|8782.9|8779.9|1
1748319300000|2025-05-27 04:15:00|8782.7|8779.7|8785.4|8782.4|8785.4|8782.4|8782.2|8779.2|14
1748319600000|2025-05-27 04:20:00|8785.7|8782.7|8783.9|8780.9|8785.7|8782.7|8783.7|8780.7|5
1748319900000|2025-05-27 04:25:00|8784.2|8781.2|8784.7|8781.7|8784.7|8781.7|8784.2|8781.2|0
1748320200000|2025-05-27 04:30:00|8785.6|8782.6|8785|8782|8785.6|8782.6|8784|8781|0
1748320500000|2025-05-27 04:35:00|8784.7|8781.7|8785|8782|8785|8782|8784.7|8781.7|0
1748320800000|2025-05-27 04:40:00|8784.7|8781.7|8784.2|8781.2|8784.7|8781.7|8782.2|8779.2|85
1748321100000|2025-05-27 04:45:00|8784.5|8781.5|8781.5|8778.5|8784.5|8781.5|8780.5|8777.5|54
1748321400000|2025-05-27 04:50:00|8781.2|8778.2|8780.5|8777.5|8781.2|8778.2|8780.4|8777.4|25
1748321700000|2025-05-27 04:55:00|8780.7|8777.7|8780.2|8777.2|8781|8778|8780.2|8777.2|1
1748322000000|2025-05-27 05:00:00|8780.4|8777.4|8779.8|8776.8|8780.4|8777.4|8778.6|8775.6|15
1748322300000|2025-05-27 05:05:00|8780.1|8777.1|8780.2|8777.2|8781.2|8778.2|8780.1|8777.1|3
1748322600000|2025-05-27 05:10:00|8780.5|8777.5|8780|8777|8781.5|8778.5|8778.2|8775.2|51
1748322900000|2025-05-27 05:15:00|8780.1|8777.1|8778.2|8775.2|8780.9|8777.9|8777.5|8774.5|77
1748323200000|2025-05-27 05:20:00|8779.2|8776.2|8781.4|8778.4|8782.4|8779.4|8779.2|8776.2|4
1748323500000|2025-05-27 05:25:00|8781.7|8778.7|8784.2|8781.2|8784.4|8781.4|8781.7|8778.7|0
1748323800000|2025-05-27 05:30:00|8784.4|8781.4|8783.9|8780.9|8784.7|8781.7|8783.9|8780.9|2
1748324100000|2025-05-27 05:35:00|8783.7|8780.7|8781.2|8778.2|8784.2|8781.2|8779.4|8776.4|131
1748324400000|2025-05-27 05:40:00|8781.4|8778.4|8785.2|8782.2|8785.7|8782.7|8780.9|8777.9|26
1748324700000|2025-05-27 05:45:00|8785|8782|8783.3|8780.3|8786.4|8783.4|8782.5|8779.5|20
1748325000000|2025-05-27 05:50:00|8783.5|8780.5|8781.3|8778.3|8784.8|8781.8|8781.3|8778.3|19
1748325300000|2025-05-27 05:55:00|8781.6|8778.6|8781.4|8778.4|8783.8|8780.8|8780.7|8777.7|25
1748325600000|2025-05-27 06:00:00|8781.7|8778.7|8782|8780|8788.5|8786.5|8781|8778.7|304
1748325900000|2025-05-27 06:05:00|8782.2|8780.2|8784.2|8782.2|8784.9|8782.9|8779.9|8777.9|265
1748326200000|2025-05-27 06:10:00|8783.9|8781.9|8783.5|8781.5|8784.9|8782.9|8782.4|8780.4|89
1748326500000|2025-05-27 06:15:00|8783.8|8781.8|8788.9|8786.9|8788.9|8786.9|8783.8|8781.8|117
1748326800000|2025-05-27 06:20:00|8790|8788|8788.7|8786.7|8790.5|8788.5|8786.9|8784.9|168
1748327100000|2025-05-27 06:25:00|8788.5|8786.5|8784.9|8782.9|8788.7|8786.7|8784.4|8782.4|221
1748327400000|2025-05-27 06:30:00|8785.1|8783.1|8787.1|8785.1|8787.9|8785.9|8783.9|8781.9|147
1748327700000|2025-05-27 06:35:00|8787.4|8785.4|8790.3|8788.3|8791.1|8789.1|8787.4|8785.4|119
1748328000000|2025-05-27 06:40:00|8790.6|8788.6|8784.1|8782.1|8791.3|8789.3|8782.8|8780.8|257
1748328300000|2025-05-27 06:45:00|8784.4|8782.4|8779.7|8777.7|8785.4|8783.4|8777.7|8775.7|166
1748328600000|2025-05-27 06:50:00|8781.7|8779.7|8784.8|8782.8|8788.3|8786.3|8780.2|8778.2|132
1748328900000|2025-05-27 06:55:00|8785.1|8783.1|8777|8775|8788.1|8786.1|8773.2|8771.2|550
1748329200000|2025-05-27 07:00:00|8776.7|8775.7|8792.3|8791.3|8793.4|8792.4|8773.3|8772.3|2613
1748329500000|2025-05-27 07:05:00|8792|8791|8787|8786|8794.9|8793.9|8786.4|8785.4|756
1748329800000|2025-05-27 07:10:00|8787.5|8786.5|8778.2|8777.2|8790.4|8789.4|8774.9|8773.9|815
1748330100000|2025-05-27 07:15:00|8778.9|8777.9|8771.7|8770.7|8783.2|8782.2|8770.5|8769.5|702
1748330400000|2025-05-27 07:20:00|8771.5|8770.5|8774.2|8773.2|8777.1|8776.1|8770.2|8769.2|634
1748330700000|2025-05-27 07:25:00|8773.9|8772.9|8770.7|8769.7|8776.2|8775.2|8769|8768|740
1748331000000|2025-05-27 07:30:00|8770.4|8769.4|8781|8780|8782.5|8781.5|8769.7|8768.7|469
1748331300000|2025-05-27 07:35:00|8781.8|8780.8|8795.5|8794.5|8795.5|8794.5|8780.8|8779.8|317
1748331600000|2025-05-27 07:40:00|8794.7|8793.7|8794.4|8793.4|8798.3|8797.3|8793.5|8792.5|314
1748331900000|2025-05-27 07:45:00|8794.7|8793.7|8801.3|8800.3|8802.4|8801.4|8792.5|8791.5|384
1748332200000|2025-05-27 07:50:00|8801.9|8800.9|8803.4|8802.4|8808.4|8807.4|8801.1|8800.1|420
1748332500000|2025-05-27 07:55:00|8803.6|8802.6|8803.2|8802.2|8804.4|8803.4|8797.4|8796.4|370
1748332800000|2025-05-27 08:00:00|8802.8|8801.8|8802.4|8801.4|8808.7|8807.7|8800|8799|792
1748333100000|2025-05-27 08:05:00|8802.2|8801.2|8803.7|8802.7|8805.2|8804.2|8799.7|8798.7|268
1748333400000|2025-05-27 08:10:00|8803.9|8802.9|8804.5|8803.5|8805.5|8804.5|8803|8802|180
1748333700000|2025-05-27 08:15:00|8804.8|8803.8|8801.2|8800.2|8808.6|8807.6|8800.1|8799.1|198
1748334000000|2025-05-27 08:20:00|8801.3|8800.3|8800.2|8799.2|8804.5|8803.5|8798.7|8797.7|239
1748334300000|2025-05-27 08:25:00|8800|8799|8800.8|8799.8|8801.6|8800.6|8797.5|8796.5|200
1748334600000|2025-05-27 08:30:00|8801.1|8800.1|8799.2|8798.2|8803|8802|8797.6|8796.6|196
1748334900000|2025-05-27 08:35:00|8799.7|8798.7|8795.3|8794.3|8800.2|8799.2|8793.9|8792.9|198
1748335200000|2025-05-27 08:40:00|8795.7|8794.7|8796.9|8795.9|8797.8|8796.8|8792|8791|165
1748335500000|2025-05-27 08:45:00|8797.2|8796.2|8795.7|8794.7|8800.7|8799.7|8795|8794|184
1748335800000|2025-05-27 08:50:00|8795.8|8794.8|8804.7|8803.7|8804.7|8803.7|8794.8|8793.8|316
1748336100000|2025-05-27 08:55:00|8805.2|8804.2|8809.1|8808.1|8809.9|8808.9|8804.9|8803.9|463
1748336400000|2025-05-27 09:00:00|8807.7|8806.7|8816.1|8815.1|8818|8817|8807.1|8806.1|598
1748336700000|2025-05-27 09:05:00|8816.3|8815.3|8819.8|8818.8|8820|8819|8815.6|8814.6|423
1748337000000|2025-05-27 09:10:00|8819.3|8818.3|8821.3|8820.3|8823.1|8822.1|8816.9|8815.9|499
1748337300000|2025-05-27 09:15:00|8821|8820|8822.6|8821.6|8824.5|8823.5|8820.8|8819.8|557
1748337600000|2025-05-27 09:20:00|8822.7|8821.7|8811.3|8810.3|8822.7|8821.7|8808.9|8807.9|352
1748337900000|2025-05-27 09:25:00|8811.1|8810.1|8811.4|8810.4|8813.9|8812.9|8809|8808|252
1748338200000|2025-05-27 09:30:00|8812.9|8811.9|8814.3|8813.3|8816|8815|8811.6|8810.6|361
1748338500000|2025-05-27 09:35:00|8814.5|8813.5|8810.7|8809.7|8815|8814|8810.4|8809.4|149
1748338800000|2025-05-27 09:40:00|8810.5|8809.5|8812|8811|8812|8811|8808.9|8807.9|119
1748339100000|2025-05-27 09:45:00|8812.2|8811.2|8812.8|8811.8|8816.7|8815.7|8811.7|8810.7|214
1748339400000|2025-05-27 09:50:00|8812|8811|8810.7|8809.7|8813.8|8812.8|8810.1|8809.1|241
1748339700000|2025-05-27 09:55:00|8810.2|8809.2|8809|8808|8810.2|8809.2|8806|8805|182
1748340000000|2025-05-27 10:00:00|8809.6|8808.6|8802.3|8801.3|8811.3|8810.3|8800.1|8799.1|292
1748340300000|2025-05-27 10:05:00|8802.5|8801.5|8800.2|8799.2|8804.4|8803.4|8799.4|8798.4|195
1748340600000|2025-05-27 10:10:00|8801.2|8800.2|8802.6|8801.6|8803.8|8802.8|8800.3|8799.3|213
1748340900000|2025-05-27 10:15:00|8803.1|8802.1|8800|8799|8803.1|8802.1|8798.6|8797.6|236
1748341200000|2025-05-27 10:20:00|8799.2|8798.2|8797.8|8796.8|8800.5|8799.5|8797.3|8796.3|190
1748341500000|2025-05-27 10:25:00|8797.6|8796.6|8801.3|8800.3|8802.3|8801.3|8797.3|8796.3|174
1748341800000|2025-05-27 10:30:00|8801.6|8800.6|8802.4|8801.4|8804.5|8803.5|8798.1|8797.1|321
1748342100000|2025-05-27 10:35:00|8802.7|8801.7|8802.4|8801.4|8803.7|8802.7|8798.1|8797.1|152
1748342400000|2025-05-27 10:40:00|8801.9|8800.9|8809.3|8808.3|8809.5|8808.5|8797.9|8796.9|251
1748342700000|2025-05-27 10:45:00|8808.8|8807.8|8805.5|8804.5|8808.8|8807.8|8804.3|8803.3|126
1748343000000|2025-05-27 10:50:00|8805.6|8804.6|8801.1|8800.1|8805.6|8804.6|8800.1|8799.1|175
1748343300000|2025-05-27 10:55:00|8800.9|8799.9|8793.7|8792.7|8800.9|8799.9|8793.7|8792.7|128
1748343600000|2025-05-27 11:00:00|8794.2|8793.2|8787.5|8786.5|8795.5|8794.5|8787.5|8786.5|236
1748343900000|2025-05-27 11:05:00|8787.7|8786.7|8788.2|8787.2|8789.1|8788.1|8783.8|8782.8|190
1748344200000|2025-05-27 11:10:00|8788.4|8787.4|8790.1|8789.1|8790.4|8789.4|8786.2|8785.2|182
1748344500000|2025-05-27 11:15:00|8789.6|8788.6|8788.8|8787.8|8791.3|8790.3|8788|8787|96
1748344800000|2025-05-27 11:20:00|8788.2|8787.2|8785.6|8784.6|8789.4|8788.4|8784.6|8783.6|67
1748345100000|2025-05-27 11:25:00|8785.8|8784.8|8787.6|8786.6|8789.4|8788.4|8785.8|8784.8|103
1748345400000|2025-05-27 11:30:00|8788|8787|8787.9|8786.9|8791|8790|8786.6|8785.6|123
1748345700000|2025-05-27 11:35:00|8788.4|8787.4|8787.8|8786.8|8789.7|8788.7|8786.4|8785.4|167
1748346000000|2025-05-27 11:40:00|8787.7|8786.7|8790.2|8789.2|8791.4|8790.4|8786.3|8785.3|114
1748346300000|2025-05-27 11:45:00|8789.7|8788.7|8787.6|8786.6|8789.7|8788.7|8784.6|8783.6|186
1748346600000|2025-05-27 11:50:00|8787.1|8786.1|8785.3|8784.3|8788.2|8787.2|8783.7|8782.7|252
1748346900000|2025-05-27 11:55:00|8785|8784|8781|8780|8786.4|8785.4|8780.4|8779.4|144
1748347200000|2025-05-27 12:00:00|8780.8|8779.8|8780.4|8779.4|8781.1|8780.1|8776.4|8775.4|197
1748347500000|2025-05-27 12:05:00|8780.1|8779.1|8782.8|8781.8|8783.1|8782.1|8778.9|8777.9|137
1748347800000|2025-05-27 12:10:00|8782.3|8781.3|8783.7|8782.7|8784.7|8783.7|8780.9|8779.9|149
1748348100000|2025-05-27 12:15:00|8783.4|8782.4|8779.6|8778.6|8784.6|8783.6|8773.7|8772.7|299
1748348400000|2025-05-27 12:20:00|8779.7|8778.7|8778.7|8777.7|8784.4|8783.4|8776.6|8775.6|263
1748348700000|2025-05-27 12:25:00|8778.5|8777.5|8777.6|8776.6|8782|8781|8777.2|8776.2|146
1748349000000|2025-05-27 12:30:00|8777.5|8776.5|8780.6|8779.6|8781.6|8780.6|8777.5|8776.5|133
1748349300000|2025-05-27 12:35:00|8781.1|8780.1|8779.7|8778.7|8782.2|8781.2|8777.7|8776.7|275
1748349600000|2025-05-27 12:40:00|8780.2|8779.2|8771|8770|8781.8|8780.8|8769|8768|131
1748349900000|2025-05-27 12:45:00|8770.5|8769.5|8776.1|8775.1|8777.5|8776.5|8768.9|8767.9|319
1748350200000|2025-05-27 12:50:00|8776.3|8775.3|8773.1|8772.1|8776.8|8775.8|8772.9|8771.9|173
1748350500000|2025-05-27 12:55:00|8773.4|8772.4|8775.2|8774.2|8776.5|8775.5|8771.1|8770.1|257
1748350800000|2025-05-27 13:00:00|8774.8|8773.8|8782.5|8781.5|8782.8|8781.8|8774.6|8773.6|286
1748351100000|2025-05-27 13:05:00|8782.3|8781.3|8784.2|8783.2|8785.8|8784.8|8780.5|8779.5|207
1748351400000|2025-05-27 13:10:00|8783.5|8782.5|8780.5|8779.5|8785|8784|8780.5|8779.5|162
1748351700000|2025-05-27 13:15:00|8780.3|8779.3|8781.2|8780.2|8783.3|8782.3|8780|8779|127
1748352000000|2025-05-27 13:20:00|8781.4|8780.4|8785.2|8784.2|8785.9|8784.9|8781.2|8780.2|131
1748352300000|2025-05-27 13:25:00|8784.4|8783.4|8783.5|8782.5|8786.3|8785.3|8780|8779|186
1748352600000|2025-05-27 13:30:00|8783.6|8782.6|8777.4|8776.4|8786.1|8785.1|8772.9|8771.9|498
1748352900000|2025-05-27 13:35:00|8777.7|8776.7|8784.2|8783.2|8786.6|8785.6|8775.9|8774.9|415
1748353200000|2025-05-27 13:40:00|8784.5|8783.5|8784|8783|8787.8|8786.8|8780.7|8779.7|482
1748353500000|2025-05-27 13:45:00|8784.3|8783.3|8781.4|8780.4|8788.6|8787.6|8780.6|8779.6|426
1748353800000|2025-05-27 13:50:00|8782.1|8781.1|8779.8|8778.8|8783.7|8782.7|8777.3|8776.3|356
1748354100000|2025-05-27 13:55:00|8779.6|8778.6|8775.7|8774.7|8780.2|8779.2|8774.2|8773.2|224
1748354400000|2025-05-27 14:00:00|8775.6|8774.6|8777.7|8776.7|8780.9|8779.9|8774.6|8773.6|425
1748354700000|2025-05-27 14:05:00|8777.5|8776.5|8782.5|8781.5|8784.2|8783.2|8777.5|8776.5|461
1748355000000|2025-05-27 14:10:00|8782|8781|8779.5|8778.5|8783.3|8782.3|8779.5|8778.5|351
1748355300000|2025-05-27 14:15:00|8779.2|8778.2|8790.2|8789.2|8790.2|8789.2|8777.9|8776.9|293
1748355600000|2025-05-27 14:20:00|8789.6|8788.6|8801|8800|8801|8800|8789.6|8788.6|377
1748355900000|2025-05-27 14:25:00|8800.7|8799.7|8798.6|8797.6|8803.2|8802.2|8798.6|8797.6|403
1748356200000|2025-05-27 14:30:00|8798.5|8797.5|8797.6|8796.6|8801|8800|8796.2|8795.2|724
1748356500000|2025-05-27 14:35:00|8797.9|8796.9|8793.1|8792.1|8798.1|8797.1|8792|8791|508
1748356800000|2025-05-27 14:40:00|8794|8793|8794.1|8793.1|8796|8795|8789.9|8788.9|513
1748357100000|2025-05-27 14:45:00|8793.8|8792.8|8789.3|8788.3|8794.1|8793.1|8786.8|8785.8|432
1748357400000|2025-05-27 14:50:00|8789.7|8788.7|8787.5|8786.5|8790.3|8789.3|8784.7|8783.7|372
1748357700000|2025-05-27 14:55:00|8787|8786|8785.5|8784.5|8791.2|8790.2|8785.5|8784.5|446
1748358000000|2025-05-27 15:00:00|8785.4|8784.4|8783.9|8782.9|8787.9|8786.9|8783.1|8782.1|675
1748358300000|2025-05-27 15:05:00|8784.1|8783.1|8787.6|8786.6|8789.4|8788.4|8781.6|8780.6|450
1748358600000|2025-05-27 15:10:00|8787.7|8786.7|8789.1|8788.1|8791.6|8790.6|8786.4|8785.4|466
1748358900000|2025-05-27 15:15:00|8789.6|8788.6|8791.9|8790.9|8792.3|8791.3|8787.3|8786.3|559
1748359200000|2025-05-27 15:20:00|8792|8791|8787.6|8786.6|8792.8|8791.8|8783.4|8782.4|1000
1748359500000|2025-05-27 15:25:00|8787.3|8786.3|8786.2|8784.2|8787.7|8786.7|8781.5|8780.5|3152
1748359800000|2025-05-27 15:30:00|8786.5|8784.5|8780.2|8778.2|8787.5|8785.5|8774.2|8772.2|5514
1748360100000|2025-05-27 15:35:00|8780.5|8778.5|8783.5|8781.5|8786.8|8784.8|8779.1|8777.1|1332
1748360400000|2025-05-27 15:40:00|8784|8782|8784.2|8782.2|8785.1|8783.1|8781.2|8779.2|446
1748360700000|2025-05-27 15:45:00|8784|8782|8784.3|8782.3|8785.7|8783.7|8782.8|8780.8|294
1748361000000|2025-05-27 15:50:00|8783.8|8781.8|8786|8784|8786.7|8784.7|8782.2|8780.2|230
1748361300000|2025-05-27 15:55:00|8785.9|8783.9|8786.3|8784.3|8788.6|8786.6|8784.8|8782.8|236
1748361600000|2025-05-27 16:00:00|8786|8784|8790.1|8788.1|8790.9|8788.9|8786|8784|187
1748361900000|2025-05-27 16:05:00|8789.8|8787.8|8791.6|8789.6|8792|8790|8788.4|8786.4|93
1748362200000|2025-05-27 16:10:00|8791.8|8789.8|8793.5|8791.5|8794.2|8792.2|8791.3|8789.3|198
1748362500000|2025-05-27 16:15:00|8793.7|8791.7|8794.7|8792.7|8796.1|8794.1|8791.5|8789.5|263
1748362800000|2025-05-27 16:20:00|8794.9|8792.9|8799.8|8797.8|8800.6|8798.6|8794.9|8792.9|198
1748363100000|2025-05-27 16:25:00|8799.7|8797.7|8797.7|8795.7|8800.1|8798.1|8795.5|8793.5|200
1748363400000|2025-05-27 16:30:00|8797.6|8795.6|8798.8|8796.8|8799.4|8797.4|8797.3|8795.3|99
1748363700000|2025-05-27 16:35:00|8798.9|8796.9|8802.1|8800.1|8803.1|8801.1|8797.2|8795.2|158
1748364000000|2025-05-27 16:40:00|8802|8800|8799.6|8797.6|8803.6|8801.6|8799.5|8797.5|81
1748364300000|2025-05-27 16:45:00|8799.1|8797.1|8794.3|8792.3|8801.2|8799.2|8793.5|8791.5|90
1748364600000|2025-05-27 16:50:00|8794.5|8792.5|8796.2|8794.2|8797.7|8795.7|8794|8792|71
1748364900000|2025-05-27 16:55:00|8796.1|8794.1|8795.6|8793.6|8796.9|8794.9|8794.9|8792.9|66
1748365200000|2025-05-27 17:00:00|8795.1|8793.1|8796.1|8794.1|8797.1|8795.1|8793.4|8791.4|62
1748365500000|2025-05-27 17:05:00|8795.9|8793.9|8793.4|8791.4|8796.6|8794.6|8792.6|8790.6|50
1748365800000|2025-05-27 17:10:00|8793.7|8791.7|8793.5|8791.5|8794.1|8792.1|8791.3|8789.3|50
1748366100000|2025-05-27 17:15:00|8793.4|8791.4|8793.7|8791.7|8794.6|8792.6|8791.5|8789.5|55
1748366400000|2025-05-27 17:20:00|8794.2|8792.2|8792.8|8790.8|8796.6|8794.6|8792.7|8790.7|47
1748366700000|2025-05-27 17:25:00|8792.7|8790.7|8790.2|8788.2|8793.3|8791.3|8790|8788|68
1748367000000|2025-05-27 17:30:00|8790|8788|8791.2|8789.2|8791.8|8789.8|8789.3|8787.3|77
1748367300000|2025-05-27 17:35:00|8791.5|8789.5|8791.6|8789.6|8791.8|8789.8|8789.8|8787.8|26
1748367600000|2025-05-27 17:40:00|8791.5|8789.5|8794.2|8792.2|8795.8|8793.8|8790.9|8788.9|133
1748367900000|2025-05-27 17:45:00|8794.1|8792.1|8796.6|8794.6|8797|8795|8793.5|8791.5|25
1748368200000|2025-05-27 17:50:00|8796.8|8794.8|8797.3|8795.3|8797.7|8795.7|8796.3|8794.3|63
1748368500000|2025-05-27 17:55:00|8797.1|8795.1|8799.4|8797.4|8800.3|8798.3|8797.1|8795.1|47
1748368800000|2025-05-27 18:00:00|8798.9|8796.9|8800|8798|8802.2|8800.2|8798.9|8796.9|78
1748369100000|2025-05-27 18:05:00|8799.8|8797.8|8800.8|8798.8|8802.3|8800.3|8799.5|8797.5|76
1748369400000|2025-05-27 18:10:00|8800.3|8798.3|8802.6|8800.6|8803.2|8801.2|8799.2|8797.2|63
1748369700000|2025-05-27 18:15:00|8802.5|8800.5|8800.3|8798.3|8803.3|8801.3|8800.2|8798.2|60
1748370000000|2025-05-27 18:20:00|8800.4|8798.4|8801.1|8799.1|8801.3|8799.3|8798.9|8796.9|57
1748370300000|2025-05-27 18:25:00|8800.9|8798.9|8799.2|8797.2|8801.8|8799.8|8798.7|8796.7|67
1748370600000|2025-05-27 18:30:00|8799.5|8797.5|8801.6|8799.6|8801.9|8799.9|8799.2|8797.2|52
1748370900000|2025-05-27 18:35:00|8801.4|8799.4|8803.1|8801.1|8803.2|8801.2|8800.6|8798.6|60
1748371200000|2025-05-27 18:40:00|8802.6|8800.6|8799.4|8797.4|8802.6|8800.6|8799.4|8797.4|76
1748371500000|2025-05-27 18:45:00|8799.2|8797.2|8801.7|8799.7|8802|8800|8799.2|8797.2|65
1748371800000|2025-05-27 18:50:00|8801.9|8799.9|8799.8|8797.8|8802.7|8800.7|8799.3|8797.3|148
1748372100000|2025-05-27 18:55:00|8799.9|8797.9|8798.3|8796.3|8800.7|8798.7|8798|8796|69
1748372400000|2025-05-27 19:00:00|8798|8796|8801.4|8799.4|8802|8800|8797.3|8795.3|99
1748372700000|2025-05-27 19:05:00|8800.8|8798.8|8801.4|8799.4|8803.9|8801.9|8800.8|8798.8|68
1748373000000|2025-05-27 19:10:00|8801.2|8799.2|8800.5|8798.5|8802.6|8800.6|8799.4|8797.4|49
1748373300000|2025-05-27 19:15:00|8800.2|8798.2|8801.9|8799.9|8802.4|8800.4|8799|8797|49
1748373600000|2025-05-27 19:20:00|8802.1|8800.1|8802.4|8800.4|8803.7|8801.7|8801.2|8799.2|52
1748373900000|2025-05-27 19:25:00|8801.9|8799.9|8799.9|8797.9|8802.1|8800.1|8799.9|8797.9|64
1748374200000|2025-05-27 19:30:00|8799.6|8797.6|8799.7|8797.7|8801.1|8799.1|8798.6|8796.6|202
1748374500000|2025-05-27 19:35:00|8799.5|8797.5|8798.7|8796.7|8800|8798|8795.9|8793.9|153
1748374800000|2025-05-27 19:40:00|8798.4|8796.4|8799.9|8797.9|8801.2|8799.2|8798.4|8796.4|162
1748375100000|2025-05-27 19:45:00|8800.6|8798.6|8797.1|8795.1|8800.6|8798.6|8795.5|8793.5|378
1748375400000|2025-05-27 19:50:00|8796.8|8794.8|8801.1|8799.1|8801.9|8799.9|8795.6|8793.6|379
1748375700000|2025-05-27 19:55:00|8802.1|8800.1|8806.2|8802.2|8806.2|8802.6|8798.9|8796.9|537
1748376000000|2025-05-27 20:00:00|8807.7|8803.7|8804.2|8800.2|8809.4|8805.4|8803.9|8799.9|0
1748376300000|2025-05-27 20:05:00|8804.3|8800.3|8811.2|8807.2|8812.1|8808.1|8803.6|8799.6|0
1748376600000|2025-05-27 20:10:00|8811|8807|8812.4|8808.4|8814.7|8810.7|8809.7|8805.7|0
1748376900000|2025-05-27 20:15:00|8812.5|8808.5|8814.4|8810.4|8814.7|8810.7|8812.4|8808.4|0
1748377200000|2025-05-27 20:20:00|8814.3|8810.3|8812.9|8808.9|8814.3|8810.3|8811.8|8807.8|0
1748377500000|2025-05-27 20:25:00|8812.8|8808.8|8810.9|8806.9|8813.3|8809.3|8810.9|8806.9|0
1748377800000|2025-05-27 20:30:00|8811|8807|8810.9|8806.9|8811.5|8807.5|8810.1|8806.1|0
1748378100000|2025-05-27 20:35:00|8811|8807|8811.5|8807.5|8811.8|8807.8|8810.9|8806.9|0
1748378400000|2025-05-27 20:40:00|8811.4|8807.4|8812.6|8808.6|8812.6|8808.6|8810.9|8806.9|0
1748378700000|2025-05-27 20:45:00|8812.5|8808.5|8813.3|8809.3|8813.8|8809.8|8812.1|8808.1|0
1748379000000|2025-05-27 20:50:00|8813.4|8809.4|8813.8|8809.8|8814.1|8810.1|8812.4|8808.4|0
1748379300000|2025-05-27 20:55:00|8813.7|8809.7|8812.9|8808.9|8814.1|8810.1|8812.9|8808.9|0
1748379600000|2025-05-27 21:00:00|8813|8809|8813.3|8809.3|8813.3|8809.3|8813|8809|0
1748379900000|2025-05-27 21:05:00|8814.3|8810.3|8814.3|8810.3|8814.3|8810.3|8814.3|8810.3|0
1748380200000|2025-05-27 21:10:00|8814.5|8810.5|8815.1|8811.1|8815.2|8811.2|8814.5|8810.5|0
1748380500000|2025-05-27 21:15:00|8815|8811|8815.1|8811.1|8815.1|8811.1|8814|8810|0
1748380800000|2025-05-27 21:20:00|8815.2|8811.2|8816.4|8812.4|8816.8|8812.8|8814.3|8810.3|0
1748381100000|2025-05-27 21:25:00|8816.3|8812.3|8816.9|8812.9|8817|8813|8816.3|8812.3|0
1748381400000|2025-05-27 21:30:00|8817|8813|8816.7|8812.7|8817|8813|8816.7|8812.7|0
1748381700000|2025-05-27 21:35:00|8816.6|8812.6|8816.1|8812.1|8816.6|8812.6|8815.8|8811.8|0
1748382000000|2025-05-27 21:40:00|8816|8812|8815|8811|8816.1|8812.1|8814.9|8810.9|0
1748382300000|2025-05-27 21:45:00|8815.1|8811.1|8814.1|8810.1|8815.1|8811.1|8814.1|8810.1|0
1748382600000|2025-05-27 21:50:00|8814|8810|8814.5|8810.5|8814.8|8810.8|8813.7|8809.7|0
1748382900000|2025-05-27 21:55:00|8814.4|8810.4|8815.1|8811.1|8815.3|8811.3|8814.3|8810.3|0
1748383200000|2025-05-27 22:00:00|8814.5|8810.5|8810.9|8806.9|8814.5|8810.5|8810.3|8806.3|0
1748383500000|2025-05-27 22:05:00|8811|8807|8809.9|8805.9|8811.5|8807.5|8809.2|8805.2|0
1748383800000|2025-05-27 22:10:00|8810|8806|8808.8|8804.8|8810.3|8806.3|8808.3|8804.3|0
1748384100000|2025-05-27 22:15:00|8808.9|8804.9|8809.5|8805.5|8811.8|8807.8|8808.9|8804.9|0
1748384400000|2025-05-27 22:20:00|8809.4|8805.4|8810.6|8806.6|8810.9|8806.9|8808.3|8804.3|0
1748384700000|2025-05-27 22:25:00|8810.7|8806.7|8810.6|8806.6|8811.2|8807.2|8810.3|8806.3|0
1748385000000|2025-05-27 22:30:00|8810.4|8806.4|8808.5|8804.5|8810.4|8806.4|8808.5|8804.5|0
1748385300000|2025-05-27 22:35:00|8808.6|8804.6|8810|8806|8810|8806|8808.6|8804.6|0
1748385600000|2025-05-27 22:40:00|8810.1|8806.1|8809.7|8805.7|8810.3|8806.3|8809.5|8805.5|0
1748385900000|2025-05-27 22:45:00|8809.6|8805.6|8810.6|8806.6|8811.8|8807.8|8809.5|8805.5|0
1748386200000|2025-05-27 22:50:00|8810.7|8806.7|8811.5|8807.5|8811.8|8807.8|8810|8806|0
1748386500000|2025-05-27 22:55:00|8811.4|8807.4|8812.7|8808.7|8813|8809|8810.9|8806.9|0
1748386800000|2025-05-27 23:00:00|8812.6|8808.6|8811.8|8807.8|8813|8809|8811.5|8807.5|0
1748387100000|2025-05-27 23:05:00|8811.7|8807.7|8812.7|8808.7|8813|8809|8811.5|8807.5|0
1748387400000|2025-05-27 23:10:00|8812.8|8808.8|8813.2|8809.2|8813.5|8809.5|8812.8|8808.8|0
1748387700000|2025-05-27 23:15:00|8813.3|8809.3|8814.4|8810.4|8815.5|8811.5|8813|8809|0
1748388000000|2025-05-27 23:20:00|8814.6|8810.6|8811.9|8807.9|8815|8811|8811.5|8807.5|0
1748388300000|2025-05-27 23:25:00|8811.8|8807.8|8810.9|8806.9|8812.2|8808.2|8810.6|8806.6|0
1748388600000|2025-05-27 23:30:00|8811.1|8807.1|8812.5|8808.5|8812.7|8808.7|8810.4|8806.4|0
1748388900000|2025-05-27 23:35:00|8812.7|8808.7|8813.8|8809.8|8813.8|8809.8|8812.3|8808.3|0
1748389200000|2025-05-27 23:40:00|8813.6|8809.6|8813.2|8809.2|8813.6|8809.6|8812.5|8808.5|0
1748389500000|2025-05-27 23:45:00|8813.1|8809.1|8811.8|8807.8|8813.5|8809.5|8811.8|8807.8|0
1748389800000|2025-05-27 23:50:00|8811.7|8807.7|8811.3|8807.3|8812|8808|8809.9|8805.9|0
1748390100000|2025-05-27 23:55:00|8811.2|8807.2|8809.6|8805.6|8813.8|8809.8|8809.6|8805.6|0
1748390400000|2025-05-28 00:00:00|8809.5|8805.5|8804.2|8801.2|8809.6|8805.6|8798|8795|72
1748390700000|2025-05-28 00:05:00|8804.4|8801.4|8803.7|8800.7|8805.7|8802.7|8803.1|8800.1|3
1748391000000|2025-05-28 00:10:00|8803.4|8800.4|8805.6|8802.6|8805.6|8802.6|8801.8|8798.8|4
1748391300000|2025-05-28 00:15:00|8805.4|8802.4|8803.8|8800.8|8805.6|8802.6|8801.8|8798.8|61
1748391600000|2025-05-28 00:20:00|8804.8|8801.8|8805.6|8802.6|8807.7|8804.7|8804.3|8801.3|10
1748391900000|2025-05-28 00:25:00|8806.4|8803.4|8803.8|8800.8|8807.3|8804.3|8803.6|8800.6|12
1748392200000|2025-05-28 00:30:00|8804.1|8801.1|8805.8|8802.8|8806.4|8803.4|8804.1|8801.1|5
1748392500000|2025-05-28 00:35:00|8806.5|8803.5|8804.9|8801.9|8806.9|8803.9|8804.9|8801.9|0
1748392800000|2025-05-28 00:40:00|8804.4|8801.4|8804.7|8801.7|8805.1|8802.1|8802.6|8799.6|1
1748393100000|2025-05-28 00:45:00|8805|8802|8804.9|8801.9|8806|8803|8804.5|8801.5|0
1748393400000|2025-05-28 00:50:00|8805.1|8802.1|8805.5|8802.5|8806.2|8803.2|8804.8|8801.8|1
1748393700000|2025-05-28 00:55:00|8805.8|8802.8|8804.5|8801.5|8806.1|8803.1|8804.5|8801.5|0
1748394000000|2025-05-28 01:00:00|8804.3|8801.3|8804.3|8801.3|8806|8803|8804|8801|27
1748394300000|2025-05-28 01:05:00|8804|8801|8802.3|8799.3|8805|8802|8801.1|8798.1|35
1748394600000|2025-05-28 01:10:00|8801.6|8798.6|8797.7|8794.7|8801.6|8798.6|8797.6|8794.6|40
1748394900000|2025-05-28 01:15:00|8798|8795|8796.6|8793.6|8799.2|8796.2|8796.6|8793.6|14
1748395200000|2025-05-28 01:20:00|8796.8|8793.8|8798.5|8795.5|8798.5|8795.5|8796.8|8793.8|10
1748395500000|2025-05-28 01:25:00|8798.3|8795.3|8799.4|8796.4|8800.3|8797.3|8797.8|8794.8|8
1748395800000|2025-05-28 01:30:00|8799.7|8796.7|8798.1|8795.1|8800.5|8797.5|8797.5|8794.5|25
1748396100000|2025-05-28 01:35:00|8797.9|8794.9|8798.1|8795.1|8798.7|8795.7|8796|8793|7
1748396400000|2025-05-28 01:40:00|8798.4|8795.4|8798.8|8795.8|8799.6|8796.6|8797.7|8794.7|9
1748396700000|2025-05-28 01:45:00|8798.5|8795.5|8797.8|8794.8|8799.4|8796.4|8795.7|8792.7|8
1748397000000|2025-05-28 01:50:00|8798.1|8795.1|8800|8797|8800.1|8797.1|8797.8|8794.8|1
1748397300000|2025-05-28 01:55:00|8800.2|8797.2|8799.9|8796.9|8800.7|8797.7|8799|8796|1
1748397600000|2025-05-28 02:00:00|8799.7|8796.7|8798.9|8795.9|8801.2|8798.2|8798.4|8795.4|11
1748397900000|2025-05-28 02:05:00|8798.7|8795.7|8798.1|8795.1|8799.2|8796.2|8797.7|8794.7|1
1748398200000|2025-05-28 02:10:00|8798.3|8795.3|8798.1|8795.1|8799.2|8796.2|8796.7|8793.7|1
1748398500000|2025-05-28 02:15:00|8797.9|8794.9|8797.3|8794.3|8798.9|8795.9|8797.3|8794.3|1
1748398800000|2025-05-28 02:20:00|8797.2|8794.2|8795.3|8792.3|8797.5|8794.5|8794.3|8791.3|13
1748399100000|2025-05-28 02:25:00|8795.6|8792.6|8797.9|8794.9|8798.1|8795.1|8795.3|8792.3|2
1748399400000|2025-05-28 02:30:00|8798.2|8795.2|8797|8794|8798.2|8795.2|8796.5|8793.5|0
1748399700000|2025-05-28 02:35:00|8796.8|8793.8|8796.8|8793.8|8799.4|8796.4|8796.6|8793.6|6
1748400000000|2025-05-28 02:40:00|8796.6|8793.6|8797|8794|8797.6|8794.6|8796.4|8793.4|0
1748400300000|2025-05-28 02:45:00|8797.2|8794.2|8796.1|8793.1|8797.2|8794.2|8795.9|8792.9|0
1748400600000|2025-05-28 02:50:00|8795.9|8792.9|8795.4|8792.4|8797.1|8794.1|8794.2|8791.2|10
1748400900000|2025-05-28 02:55:00|8795.7|8792.7|8794.5|8791.5|8796.2|8793.2|8794.2|8791.2|8
1748401200000|2025-05-28 03:00:00|8795.2|8792.2|8794.8|8791.8|8795.9|8792.9|8794.3|8791.3|12
1748401500000|2025-05-28 03:05:00|8795|8792|8793.3|8790.3|8795.3|8792.3|8792.8|8789.8|15
1748401800000|2025-05-28 03:10:00|8793.5|8790.5|8795.5|8792.5|8795.8|8792.8|8793.5|8790.5|9
1748402100000|2025-05-28 03:15:00|8795.8|8792.8|8795.1|8792.1|8796.3|8793.3|8795.1|8792.1|3
1748402400000|2025-05-28 03:20:00|8794.9|8791.9|8792.3|8789.3|8794.9|8791.9|8791.6|8788.6|60
1748402700000|2025-05-28 03:25:00|8792.5|8789.5|8793.8|8790.8|8793.8|8790.8|8792|8789|7
1748403000000|2025-05-28 03:30:00|8794|8791|8793.3|8790.3|8795|8792|8793|8790|16
1748403300000|2025-05-28 03:35:00|8793.8|8790.8|8791.3|8788.3|8793.8|8790.8|8790.8|8787.8|9
1748403600000|2025-05-28 03:40:00|8791.5|8788.5|8789.5|8786.5|8791.5|8788.5|8789|8786|4
1748403900000|2025-05-28 03:45:00|8789.3|8786.3|8789|8786|8790.5|8787.5|8788.2|8785.2|8
1748404200000|2025-05-28 03:50:00|8789.2|8786.2|8789.5|8786.5|8789.8|8786.8|8788.3|8785.3|6
1748404500000|2025-05-28 03:55:00|8789.3|8786.3|8788.9|8785.9|8790.3|8787.3|8788.9|8785.9|3
1748404800000|2025-05-28 04:00:00|8789.4|8786.4|8789.9|8786.9|8790.4|8787.4|8788.1|8785.1|5
1748405100000|2025-05-28 04:05:00|8790.1|8787.1|8788.9|8785.9|8790.4|8787.4|8788.6|8785.6|2
1748405400000|2025-05-28 04:10:00|8788.6|8785.6|8789.1|8786.1|8789.9|8786.9|8788.6|8785.6|8
1748405700000|2025-05-28 04:15:00|8789.4|8786.4|8787.6|8784.6|8789.9|8786.9|8787.4|8784.4|8
1748406000000|2025-05-28 04:20:00|8788.1|8785.1|8786.9|8783.9|8788.1|8785.1|8786.9|8783.9|1
1748406300000|2025-05-28 04:25:00|8787.1|8784.1|8787.6|8784.6|8788.4|8785.4|8786.9|8783.9|2
1748406600000|2025-05-28 04:30:00|8788.1|8785.1|8787.4|8784.4|8788.4|8785.4|8787.4|8784.4|0
1748406900000|2025-05-28 04:35:00|8787.1|8784.1|8786.6|8783.6|8788.4|8785.4|8786.1|8783.1|10
1748407200000|2025-05-28 04:40:00|8787.1|8784.1|8786.9|8783.9|8787.9|8784.9|8785.9|8782.9|15
1748407500000|2025-05-28 04:45:00|8787.4|8784.4|8786.1|8783.1|8787.4|8784.4|8786.1|8783.1|3
1748407800000|2025-05-28 04:50:00|8786.9|8783.9|8786.8|8783.8|8787.4|8784.4|8786.4|8783.4|1
1748408100000|2025-05-28 04:55:00|8787.1|8784.1|8787.1|8784.1|8787.3|8784.3|8786.8|8783.8|4
1748408400000|2025-05-28 05:00:00|8787.3|8784.3|8786|8783|8788.6|8785.6|8785.6|8782.6|27
1748408700000|2025-05-28 05:05:00|8786.2|8783.2|8786.7|8783.7|8787.2|8784.2|8785.7|8782.7|0
1748409000000|2025-05-28 05:10:00|8787|8784|8788.2|8785.2|8788.5|8785.5|8786.7|8783.7|2
1748409300000|2025-05-28 05:15:00|8788|8785|8790|8787|8790.8|8787.8|8788|8785|0
1748409600000|2025-05-28 05:20:00|8790.2|8787.2|8791.2|8788.2|8793.3|8790.3|8789.6|8786.6|7
1748409900000|2025-05-28 05:25:00|8791.4|8788.4|8789.7|8786.7|8792.1|8789.1|8788.9|8785.9|0
1748410200000|2025-05-28 05:30:00|8789.9|8786.9|8790.9|8787.9|8792|8789|8788.6|8785.6|4
1748410500000|2025-05-28 05:35:00|8791.1|8788.1|8792.6|8789.6|8792.8|8789.8|8790|8787|3
1748410800000|2025-05-28 05:40:00|8792.7|8789.7|8791.1|8788.1|8792.7|8789.7|8791|8788|9
1748411100000|2025-05-28 05:45:00|8790.9|8787.9|8791.5|8788.5|8792|8789|8790.7|8787.7|1
1748411400000|2025-05-28 05:50:00|8791.7|8788.7|8789.2|8786.2|8792.2|8789.2|8789|8786|7
1748411700000|2025-05-28 05:55:00|8789.1|8786.1|8788.1|8785.1|8789.8|8786.8|8787.6|8784.6|35
1748412000000|2025-05-28 06:00:00|8789.6|8786.6|8778.1|8776.1|8789.6|8786.6|8775.1|8773.1|190
1748412300000|2025-05-28 06:05:00|8777.9|8775.9|8780.9|8778.9|8782|8780|8777.4|8775.4|67
1748412600000|2025-05-28 06:10:00|8780.6|8778.6|8782.2|8780.2|8783.2|8781.2|8780.6|8778.6|42
1748412900000|2025-05-28 06:15:00|8782.1|8780.1|8780.5|8778.5|8782.6|8780.6|8779.3|8777.3|38
1748413200000|2025-05-28 06:20:00|8780.8|8778.8|8782.6|8780.6|8785.3|8783.3|8780.5|8778.5|44
1748413500000|2025-05-28 06:25:00|8783.4|8781.4|8784.4|8782.4|8784.7|8782.7|8781.7|8779.7|30
1748413800000|2025-05-28 06:30:00|8783.7|8781.7|8784.6|8782.6|8785.4|8783.4|8782.9|8780.9|34
1748414100000|2025-05-28 06:35:00|8784.9|8782.9|8785.4|8783.4|8785.9|8783.9|8783.1|8781.1|24
1748414400000|2025-05-28 06:40:00|8785.1|8783.1|8783.1|8781.1|8787.5|8785.5|8783|8781|20
1748414700000|2025-05-28 06:45:00|8783.4|8781.4|8784.4|8782.4|8784.6|8782.6|8782.1|8780.1|31
1748415000000|2025-05-28 06:50:00|8783.9|8781.9|8784.7|8782.7|8786.6|8784.6|8783.9|8781.9|49
1748415300000|2025-05-28 06:55:00|8784.2|8782.2|8772.4|8770.4|8784.2|8782.2|8769.5|8767.5|432
1748415600000|2025-05-28 07:00:00|8771.9|8770.9|8792.4|8791.4|8792.4|8791.4|8771.9|8770.9|2164
1748415900000|2025-05-28 07:05:00|8792.6|8791.6|8788.2|8787.2|8794.4|8793.4|8786.2|8785.2|586
1748416200000|2025-05-28 07:10:00|8787.9|8786.9|8795.3|8794.3|8795.3|8794.3|8786|8785|439
1748416500000|2025-05-28 07:15:00|8795.1|8794.1|8798.8|8797.8|8800.6|8799.6|8794|8793|578
1748416800000|2025-05-28 07:20:00|8798.4|8797.4|8796.4|8795.4|8798.5|8797.5|8795|8794|296
1748417100000|2025-05-28 07:25:00|8795.6|8794.6|8793.3|8792.3|8798.5|8797.5|8792.8|8791.8|225
1748417400000|2025-05-28 07:30:00|8793.5|8792.5|8797|8796|8799|8798|8793.5|8792.5|345
1748417700000|2025-05-28 07:35:00|8796.5|8795.5|8792.8|8791.8|8798.2|8797.2|8792.6|8791.6|302
1748418000000|2025-05-28 07:40:00|8792.7|8791.7|8796.8|8795.8|8798.7|8797.7|8791.5|8790.5|182
1748418300000|2025-05-28 07:45:00|8796.6|8795.6|8797.4|8796.4|8797.7|8796.7|8794.1|8793.1|214
1748418600000|2025-05-28 07:50:00|8797.5|8796.5|8793|8792|8797.5|8796.5|8792.3|8791.3|157
1748418900000|2025-05-28 07:55:00|8789.5|8788.5|8795.1|8794.1|8798.9|8797.9|8787.1|8786.1|356
1748419200000|2025-05-28 08:00:00|8795.4|8794.4|8796.6|8795.6|8798.5|8797.5|8793.5|8792.5|338
1748419500000|2025-05-28 08:05:00|8796.1|8795.1|8794|8793|8799.2|8798.2|8793|8792|208
1748419800000|2025-05-28 08:10:00|8793.7|8792.7|8793.5|8792.5|8794.8|8793.8|8791.5|8790.5|154
1748420100000|2025-05-28 08:15:00|8793.4|8792.4|8795.4|8794.4|8799.4|8798.4|8793.4|8792.4|196
1748420400000|2025-05-28 08:20:00|8795.9|8794.9|8798.8|8797.8|8799.2|8798.2|8795.4|8794.4|171
1748420700000|2025-05-28 08:25:00|8799|8798|8797.6|8796.6|8800.3|8799.3|8797.3|8796.3|139
1748421000000|2025-05-28 08:30:00|8797.4|8796.4|8799.4|8798.4|8799.4|8798.4|8795.7|8794.7|139
1748421300000|2025-05-28 08:35:00|8799.6|8798.6|8797.6|8796.6|8801.5|8800.5|8796.8|8795.8|154
1748421600000|2025-05-28 08:40:00|8797.8|8796.8|8796.2|8795.2|8800.1|8799.1|8795.9|8794.9|242
1748421900000|2025-05-28 08:45:00|8795.9|8794.9|8790.7|8789.7|8797.9|8796.9|8790.5|8789.5|143
1748422200000|2025-05-28 08:50:00|8791|8790|8784.2|8783.2|8793.9|8792.9|8784|8783|522
1748422500000|2025-05-28 08:55:00|8784.5|8783.5|8783.5|8782.5|8788|8787|8783|8782|225
1748422800000|2025-05-28 09:00:00|8783.8|8782.8|8779.3|8778.3|8783.8|8782.8|8777.5|8776.5|243
1748423100000|2025-05-28 09:05:00|8779.5|8778.5|8781.2|8780.2|8782.7|8781.7|8778.6|8777.6|122
1748423400000|2025-05-28 09:10:00|8780.9|8779.9|8780.6|8779.6|8781|8780|8777.4|8776.4|154
1748423700000|2025-05-28 09:15:00|8780.4|8779.4|8775.2|8774.2|8780.4|8779.4|8773.9|8772.9|251
1748424000000|2025-05-28 09:20:00|8776|8775|8774.3|8773.3|8778.5|8777.5|8772.3|8771.3|215
1748424300000|2025-05-28 09:25:00|8774|8773|8773.9|8772.9|8776.3|8775.3|8773.2|8772.2|136
1748424600000|2025-05-28 09:30:00|8773.4|8772.4|8777.8|8776.8|8778.3|8777.3|8770.7|8769.7|172
1748424900000|2025-05-28 09:35:00|8777.5|8776.5|8779.2|8778.2|8780|8779|8775.2|8774.2|190
1748425200000|2025-05-28 09:40:00|8778.8|8777.8|8776.5|8775.5|8779.7|8778.7|8775|8774|233
1748425500000|2025-05-28 09:45:00|8776.6|8775.6|8773.6|8772.6|8778.3|8777.3|8772.9|8771.9|176
1748425800000|2025-05-28 09:50:00|8774.5|8773.5|8774.4|8773.4|8775|8774|8771.3|8770.3|202
1748426100000|2025-05-28 09:55:00|8774.6|8773.6|8773.9|8772.9|8774.9|8773.9|8771.8|8770.8|127
1748426400000|2025-05-28 10:00:00|8773|8772|8767.4|8766.4|8774.1|8773.1|8765.1|8764.1|301
1748426700000|2025-05-28 10:05:00|8767.6|8766.6|8763.8|8762.8|8767.6|8766.6|8763.5|8762.5|264
1748427000000|2025-05-28 10:10:00|8763.9|8762.9|8762.1|8761.1|8764.8|8763.8|8760.5|8759.5|395
1748427300000|2025-05-28 10:15:00|8761.8|8760.8|8758.6|8757.6|8764.1|8763.1|8758.6|8757.6|155
1748427600000|2025-05-28 10:20:00|8758.3|8757.3|8762.3|8761.3|8762.8|8761.8|8757.3|8756.3|195
1748427900000|2025-05-28 10:25:00|8761.8|8760.8|8762|8761|8764.5|8763.5|8761.5|8760.5|245
1748428200000|2025-05-28 10:30:00|8762.3|8761.3|8766.7|8765.7|8767.4|8766.4|8761.2|8760.2|304
1748428500000|2025-05-28 10:35:00|8766.9|8765.9|8768.9|8767.9|8769.7|8768.7|8765.4|8764.4|249
1748428800000|2025-05-28 10:40:00|8768.6|8767.6|8764.4|8763.4|8768.6|8767.6|8763.9|8762.9|290
1748429100000|2025-05-28 10:45:00|8764.6|8763.6|8761.3|8760.3|8767.1|8766.1|8760.7|8759.7|216
1748429400000|2025-05-28 10:50:00|8761.5|8760.5|8767.1|8766.1|8767.1|8766.1|8759.9|8758.9|242
1748429700000|2025-05-28 10:55:00|8766.8|8765.8|8770.4|8769.4|8771.4|8770.4|8766.8|8765.8|720
1748430000000|2025-05-28 11:00:00|8770|8769|8765.5|8764.5|8771.8|8770.8|8765.4|8764.4|282
1748430300000|2025-05-28 11:05:00|8765.4|8764.4|8764.4|8763.4|8765.5|8764.5|8762.2|8761.2|298
1748430600000|2025-05-28 11:10:00|8765.7|8764.7|8766.3|8765.3|8768.7|8767.7|8763.2|8762.2|334
1748430900000|2025-05-28 11:15:00|8766.2|8765.2|8764.2|8763.2|8767.6|8766.6|8762.4|8761.4|157
1748431200000|2025-05-28 11:20:00|8763.5|8762.5|8765.4|8764.4|8767.4|8766.4|8763.5|8762.5|174
1748431500000|2025-05-28 11:25:00|8765.7|8764.7|8768.9|8767.9|8770.7|8769.7|8765.6|8764.6|178
1748431800000|2025-05-28 11:30:00|8768.2|8767.2|8768.7|8767.7|8771.5|8770.5|8766.8|8765.8|155
1748432100000|2025-05-28 11:35:00|8768.8|8767.8|8763.9|8762.9|8768.9|8767.9|8762.9|8761.9|276
1748432400000|2025-05-28 11:40:00|8764.9|8763.9|8767.9|8766.9|8768.1|8767.1|8764.4|8763.4|196
1748432700000|2025-05-28 11:45:00|8768|8767|8770.6|8769.6|8770.7|8769.7|8767.8|8766.8|156
1748433000000|2025-05-28 11:50:00|8770.3|8769.3|8773.1|8772.1|8773.4|8772.4|8770|8769|195
1748433300000|2025-05-28 11:55:00|8773|8772|8772.6|8771.6|8775.1|8774.1|8771.4|8770.4|155
1748433600000|2025-05-28 12:00:00|8772.4|8771.4|8772.8|8771.8|8774.1|8773.1|8770.5|8769.5|155
1748433900000|2025-05-28 12:05:00|8772.3|8771.3|8771.5|8770.5|8773.5|8772.5|8770.6|8769.6|172
1748434200000|2025-05-28 12:10:00|8771.8|8770.8|8773.5|8772.5|8773.8|8772.8|8771.8|8770.8|234
1748434500000|2025-05-28 12:15:00|8773.3|8772.3|8772.2|8771.2|8773.9|8772.9|8770.7|8769.7|351
1748434800000|2025-05-28 12:20:00|8771.9|8770.9|8776.8|8775.8|8777.3|8776.3|8771.9|8770.9|499
1748435100000|2025-05-28 12:25:00|8777.1|8776.1|8772.1|8771.1|8777.8|8776.8|8772.1|8771.1|149
1748435400000|2025-05-28 12:30:00|8772|8771|8771.8|8770.8|8772.5|8771.5|8768.9|8767.9|184
1748435700000|2025-05-28 12:35:00|8772.1|8771.1|8772.1|8771.1|8772.3|8771.3|8768.6|8767.6|105
1748436000000|2025-05-28 12:40:00|8772.4|8771.4|8772.3|8771.3|8773.4|8772.4|8769.8|8768.8|116
1748436300000|2025-05-28 12:45:00|8772|8771|8767.9|8766.9|8773.8|8772.8|8767.7|8766.7|123
1748436600000|2025-05-28 12:50:00|8767.7|8766.7|8762.6|8761.6|8767.9|8766.9|8761.4|8760.4|157
1748436900000|2025-05-28 12:55:00|8762.4|8761.4|8760|8759|8762.9|8761.9|8757.9|8756.9|255
1748437200000|2025-05-28 13:00:00|8760.3|8759.3|8761.9|8760.9|8763.4|8762.4|8759.3|8758.3|233
1748437500000|2025-05-28 13:05:00|8761.7|8760.7|8766.5|8765.5|8766.8|8765.8|8761.2|8760.2|112
1748437800000|2025-05-28 13:10:00|8765.9|8764.9|8764.9|8763.9|8769.3|8768.3|8764.4|8763.4|204
1748438100000|2025-05-28 13:15:00|8765.2|8764.2|8768.2|8767.2|8770.8|8769.8|8765.2|8764.2|229
1748438400000|2025-05-28 13:20:00|8768.1|8767.1|8763.1|8762.1|8768.4|8767.4|8762.6|8761.6|161
1748438700000|2025-05-28 13:25:00|8762.9|8761.9|8764.7|8763.7|8765.8|8764.8|8762.1|8761.1|294
1748439000000|2025-05-28 13:30:00|8764.9|8763.9|8769.5|8768.5|8770|8769|8760.3|8759.3|542
1748439300000|2025-05-28 13:35:00|8768.7|8767.7|8766.7|8765.7|8772|8771|8765.8|8764.8|384
1748439600000|2025-05-28 13:40:00|8766.4|8765.4|8765.5|8764.5|8767.4|8766.4|8760.9|8759.9|351
1748439900000|2025-05-28 13:45:00|8765.7|8764.7|8757|8756|8766.5|8765.5|8756.3|8755.3|328
1748440200000|2025-05-28 13:50:00|8757.1|8756.1|8750.4|8749.4|8757.1|8756.1|8747.6|8746.6|374
1748440500000|2025-05-28 13:55:00|8750.7|8749.7|8756.8|8755.8|8758|8757|8748.9|8747.9|415
1748440800000|2025-05-28 14:00:00|8756.9|8755.9|8757.7|8756.7|8760.4|8759.4|8751.7|8750.7|400
1748441100000|2025-05-28 14:05:00|8757.9|8756.9|8752.6|8751.6|8761.4|8760.4|8752.6|8751.6|384
1748441400000|2025-05-28 14:10:00|8752.4|8751.4|8748.9|8747.9|8755.5|8754.5|8748.6|8747.6|202
1748441700000|2025-05-28 14:15:00|8748.4|8747.4|8750.2|8749.2|8752.9|8751.9|8744.4|8743.4|371
1748442000000|2025-05-28 14:20:00|8750.5|8749.5|8751.1|8750.1|8753.1|8752.1|8747.8|8746.8|204
1748442300000|2025-05-28 14:25:00|8750.9|8749.9|8745.3|8744.3|8752.9|8751.9|8744.5|8743.5|267
1748442600000|2025-05-28 14:30:00|8745.6|8744.6|8742.9|8741.9|8745.8|8744.8|8741.1|8740.1|275
1748442900000|2025-05-28 14:35:00|8742.7|8741.7|8735.6|8734.6|8742.7|8741.7|8734.7|8733.7|281
1748443200000|2025-05-28 14:40:00|8735.7|8734.7|8736.3|8735.3|8744.1|8743.1|8735.7|8734.7|615
1748443500000|2025-05-28 14:45:00|8736.8|8735.8|8732.9|8731.9|8739.9|8738.9|8732.9|8731.9|518
1748443800000|2025-05-28 14:50:00|8733|8732|8734.5|8733.5|8737.5|8736.5|8728.9|8727.9|353
1748444100000|2025-05-28 14:55:00|8734.8|8733.8|8736.4|8735.4|8738.4|8737.4|8734|8733|297
1748444400000|2025-05-28 15:00:00|8736.2|8735.2|8742.8|8741.8|8743.8|8742.8|8734.3|8733.3|561
1748444700000|2025-05-28 15:05:00|8743.1|8742.1|8738.6|8737.6|8743.6|8742.6|8737.2|8736.2|244
1748445000000|2025-05-28 15:10:00|8738.3|8737.3|8733.2|8732.2|8738.6|8737.6|8733.2|8732.2|240
1748445300000|2025-05-28 15:15:00|8734|8733|8735.4|8734.4|8737.8|8736.8|8733.6|8732.6|495
1748445600000|2025-05-28 15:20:00|8735.3|8734.3|8735.3|8734.3|8738.9|8737.9|8733.6|8732.6|644
1748445900000|2025-05-28 15:25:00|8735.1|8734.1|8732.7|8730.7|8735.1|8734.1|8728.6|8727.6|2326
1748446200000|2025-05-28 15:30:00|8723.2|8721.2|8719.9|8717.9|8724.9|8722.9|8713.8|8711.8|4978
1748446500000|2025-05-28 15:35:00|8720.4|8718.4|8721.2|8719.2|8722|8720|8715.5|8713.5|2004
1748446800000|2025-05-28 15:40:00|8721|8719|8718.3|8716.3|8722.7|8720.7|8717|8715|433
1748447100000|2025-05-28 15:45:00|8718.5|8716.5|8718.7|8716.7|8719.5|8717.5|8716.5|8714.5|175
1748447400000|2025-05-28 15:50:00|8718.9|8716.9|8723.1|8721.1|8726.6|8724.6|8718.9|8716.9|218
1748447700000|2025-05-28 15:55:00|8723.8|8721.8|8718.6|8716.6|8724.4|8722.4|8716.5|8714.5|257
1748448000000|2025-05-28 16:00:00|8718.7|8716.7|8727.9|8725.9|8728.3|8726.3|8718.7|8716.7|177
1748448300000|2025-05-28 16:05:00|8727.7|8725.7|8729.6|8727.6|8730.6|8728.6|8725.9|8723.9|221
1748448600000|2025-05-28 16:10:00|8729.4|8727.4|8725.1|8723.1|8729.4|8727.4|8724.6|8722.6|123
1748448900000|2025-05-28 16:15:00|8724.9|8722.9|8726.1|8724.1|8728.3|8726.3|8724.6|8722.6|128
1748449200000|2025-05-28 16:20:00|8725.6|8723.6|8726.8|8724.8|8726.9|8724.9|8723.1|8721.1|206
1748449500000|2025-05-28 16:25:00|8726.3|8724.3|8727.8|8725.8|8729.8|8727.8|8726.3|8724.3|115
1748449800000|2025-05-28 16:30:00|8727.3|8725.3|8728.7|8726.7|8728.8|8726.8|8726.6|8724.6|22
1748450100000|2025-05-28 16:35:00|8728.9|8726.9|8732.3|8730.3|8734.5|8732.5|8728.5|8726.5|72
1748450400000|2025-05-28 16:40:00|8731.8|8729.8|8734.9|8732.9|8735.1|8733.1|8730.4|8728.4|28
1748450700000|2025-05-28 16:45:00|8734.8|8732.8|8733.5|8731.5|8735|8733|8732.4|8730.4|70
1748451000000|2025-05-28 16:50:00|8733.8|8731.8|8733|8731|8735.1|8733.1|8731.9|8729.9|63
1748451300000|2025-05-28 16:55:00|8733.3|8731.3|8735.3|8733.3|8736.1|8734.1|8732.6|8730.6|29
1748451600000|2025-05-28 17:00:00|8735.6|8733.6|8740.8|8738.8|8741.3|8739.3|8733.3|8731.3|87
1748451900000|2025-05-28 17:05:00|8740.6|8738.6|8742.2|8740.2|8743.9|8741.9|8740.3|8738.3|59
1748452200000|2025-05-28 17:10:00|8742.1|8740.1|8742.3|8740.3|8744.1|8742.1|8740.4|8738.4|64
1748452500000|2025-05-28 17:15:00|8742.2|8740.2|8746.5|8744.5|8747.1|8745.1|8742.2|8740.2|54
1748452800000|2025-05-28 17:20:00|8746.4|8744.4|8744|8742|8747|8745|8744|8742|42
1748453100000|2025-05-28 17:25:00|8744.3|8742.3|8744.5|8742.5|8744.5|8742.5|8742.1|8740.1|63
1748453400000|2025-05-28 17:30:00|8744.2|8742.2|8742.9|8740.9|8745.3|8743.3|8742.7|8740.7|45
1748453700000|2025-05-28 17:35:00|8742.7|8740.7|8742.6|8740.6|8743.5|8741.5|8740.8|8738.8|66
1748454000000|2025-05-28 17:40:00|8742.1|8740.1|8741.6|8739.6|8742.9|8740.9|8739.1|8737.1|37
1748454300000|2025-05-28 17:45:00|8741.4|8739.4|8743.3|8741.3|8743.3|8741.3|8740.9|8738.9|33
1748454600000|2025-05-28 17:50:00|8743|8741|8744.3|8742.3|8744.9|8742.9|8741|8739|46
1748454900000|2025-05-28 17:55:00|8744.1|8742.1|8741.5|8739.5|8746.9|8744.9|8741.5|8739.5|58
1748455200000|2025-05-28 18:00:00|8741.8|8739.8|8745.6|8743.6|8746.6|8744.6|8741.5|8739.5|67
1748455500000|2025-05-28 18:05:00|8745|8743|8742.5|8740.5|8745.3|8743.3|8741.4|8739.4|47
1748455800000|2025-05-28 18:10:00|8742.7|8740.7|8743.1|8741.1|8744.4|8742.4|8742.6|8740.6|27
1748456100000|2025-05-28 18:15:00|8743|8741|8740.5|8738.5|8743.6|8741.6|8739.7|8737.7|28
1748456400000|2025-05-28 18:20:00|8740|8738|8745.1|8743.1|8745.2|8743.2|8740|8738|63
1748456700000|2025-05-28 18:25:00|8745.6|8743.6|8745.2|8743.2|8746.2|8744.2|8743.9|8741.9|32
1748457000000|2025-05-28 18:30:00|8745|8743|8744.8|8742.8|8747.8|8745.8|8744.6|8742.6|44
1748457300000|2025-05-28 18:35:00|8744.5|8742.5|8745.3|8743.3|8747.7|8745.7|8744.3|8742.3|28
1748457600000|2025-05-28 18:40:00|8745.5|8743.5|8746.4|8744.4|8747.6|8745.6|8745.1|8743.1|17
1748457900000|2025-05-28 18:45:00|8746.5|8744.5|8746|8744|8747.6|8745.6|8745.2|8743.2|23
1748458200000|2025-05-28 18:50:00|8746.3|8744.3|8736|8734|8746.5|8744.5|8730.7|8728.7|156
1748458500000|2025-05-28 18:55:00|8735.8|8733.8|8744.1|8742.1|8744.6|8742.6|8735.3|8733.3|61
1748458800000|2025-05-28 19:00:00|8743.6|8741.6|8745.7|8743.7|8745.9|8743.9|8742.5|8740.5|33
1748459100000|2025-05-28 19:05:00|8745.4|8743.4|8749.7|8747.7|8750.7|8748.7|8744.9|8742.9|90
1748459400000|2025-05-28 19:10:00|8749.4|8747.4|8746.1|8744.1|8751|8749|8741.8|8739.8|148
1748459700000|2025-05-28 19:15:00|8746.2|8744.2|8747.6|8745.6|8748.1|8746.1|8743.5|8741.5|172
1748460000000|2025-05-28 19:20:00|8747.4|8745.4|8745.1|8743.1|8748.3|8746.3|8743.3|8741.3|40
1748460300000|2025-05-28 19:25:00|8745.4|8743.4|8742.9|8740.9|8745.6|8743.6|8742.6|8740.6|39
1748460600000|2025-05-28 19:30:00|8742.4|8740.4|8742.9|8740.9|8744.4|8742.4|8742|8740|55
1748460900000|2025-05-28 19:35:00|8743.2|8741.2|8738.7|8736.7|8743.7|8741.7|8737.7|8735.7|48
1748461200000|2025-05-28 19:40:00|8738.6|8736.6|8740.1|8738.1|8741.4|8739.4|8735.7|8733.7|77
1748461500000|2025-05-28 19:45:00|8740.6|8738.6|8740.8|8738.8|8744.1|8742.1|8738|8736|204
1748461800000|2025-05-28 19:50:00|8741.3|8739.3|8733.1|8731.1|8741.3|8739.3|8729.9|8727.9|245
1748462100000|2025-05-28 19:55:00|8732.4|8730.4|8741.7|8737.7|8744.7|8742.7|8731.7|8729.7|629
1748462400000|2025-05-28 20:00:00|8741.8|8737.8|8741.9|8737.9|8742.4|8738.4|8737.3|8733.3|0
1748462700000|2025-05-28 20:05:00|8742|8738|8744.3|8740.3|8745|8741|8741.9|8737.9|0
1748463000000|2025-05-28 20:10:00|8744.4|8740.4|8742.7|8738.7|8744.4|8740.4|8741.6|8737.6|0
1748463300000|2025-05-28 20:15:00|8742.6|8738.6|8744|8740|8745|8741|8742.2|8738.2|0
1748463600000|2025-05-28 20:20:00|8742.8|8738.8|8748|8744|8752|8748|8737.3|8733.3|0
1748463900000|2025-05-28 20:25:00|8748.1|8744.1|8749.2|8745.2|8751.7|8747.7|8748.1|8744.1|0
1748464200000|2025-05-28 20:30:00|8749|8745|8749.2|8745.2|8750.1|8746.1|8747.8|8743.8|0
1748464500000|2025-05-28 20:35:00|8749.3|8745.3|8750.4|8746.4|8752.4|8748.4|8749.2|8745.2|0
1748464800000|2025-05-28 20:40:00|8750.2|8746.2|8753.4|8749.4|8753.4|8749.4|8750.1|8746.1|0
1748465100000|2025-05-28 20:45:00|8753.5|8749.5|8753.7|8749.7|8754|8750|8752.5|8748.5|0
1748465400000|2025-05-28 20:50:00|8753.6|8749.6|8753|8749|8754.2|8750.2|8751.9|8747.9|0
1748465700000|2025-05-28 20:55:00|8752.9|8748.9|8755.4|8751.4|8756.1|8752.1|8751.5|8747.5|0
1748466000000|2025-05-28 21:00:00|8755.5|8751.5|8756.5|8752.5|8758.7|8754.7|8754.7|8750.7|0
1748466300000|2025-05-28 21:05:00|8756.6|8752.6|8756.6|8752.6|8757.4|8753.4|8755.7|8751.7|0
1748466600000|2025-05-28 21:10:00|8756.7|8752.7|8757|8753|8757.2|8753.2|8756.5|8752.5|0
1748466900000|2025-05-28 21:15:00|8756.8|8752.8|8756.3|8752.3|8757.1|8753.1|8756|8752|0
1748467200000|2025-05-28 21:20:00|8756.4|8752.4|8754.5|8750.5|8756.4|8752.4|8754.4|8750.4|0
1748467500000|2025-05-28 21:25:00|8754.4|8750.4|8752.7|8748.7|8754.8|8750.8|8752.2|8748.2|0
1748467800000|2025-05-28 21:30:00|8752.8|8748.8|8751.8|8747.8|8753.6|8749.6|8751.1|8747.1|0
1748468100000|2025-05-28 21:35:00|8752.2|8748.2|8752.5|8748.5|8753.3|8749.3|8752|8748|0
1748468400000|2025-05-28 21:40:00|8752.6|8748.6|8752.8|8748.8|8753.5|8749.5|8751.5|8747.5|0
1748468700000|2025-05-28 21:45:00|8752.9|8748.9|8753.9|8749.9|8754.6|8750.6|8752.5|8748.5|0
1748469000000|2025-05-28 21:50:00|8754|8750|8755.6|8751.6|8756.3|8752.3|8754|8750|0
1748469300000|2025-05-28 21:55:00|8755.7|8751.7|8755|8751|8755.7|8751.7|8754.4|8750.4|0
1748469600000|2025-05-28 22:00:00|8755.6|8751.6|8754.1|8750.1|8757|8753|8751.6|8747.6|0
1748469900000|2025-05-28 22:05:00|8754|8750|8755.2|8751.2|8755.7|8751.7|8752.7|8748.7|0
1748470200000|2025-05-28 22:10:00|8755.1|8751.1|8755.3|8751.3|8756.2|8752.2|8754.2|8750.2|0
1748470500000|2025-05-28 22:15:00|8755.4|8751.4|8755.9|8751.9|8756.3|8752.3|8755.1|8751.1|0
1748470800000|2025-05-28 22:20:00|8756|8752|8755.3|8751.3|8756.2|8752.2|8754.9|8750.9|0
1748471100000|2025-05-28 22:25:00|8755.4|8751.4|8755.3|8751.3|8755.7|8751.7|8753.8|8749.8|0
1748471400000|2025-05-28 22:30:00|8755.2|8751.2|8755.4|8751.4|8755.7|8751.7|8754.6|8750.6|0
1748471700000|2025-05-28 22:35:00|8755.5|8751.5|8759|8755|8759.3|8755.3|8755.3|8751.3|0
1748472000000|2025-05-28 22:40:00|8759.1|8755.1|8759.8|8755.8|8760.6|8756.6|8759.1|8755.1|0
1748472300000|2025-05-28 22:45:00|8759.9|8755.9|8765.1|8761.1|8765.5|8761.5|8759.9|8755.9|0
1748472600000|2025-05-28 22:50:00|8765|8761|8768.4|8764.4|8769.7|8765.7|8765|8761|0
1748472900000|2025-05-28 22:55:00|8768.3|8764.3|8768.7|8764.7|8770.4|8766.4|8768.2|8764.2|0
1748473200000|2025-05-28 23:00:00|8768.9|8764.9|8774.3|8770.3|8775.7|8771.7|8768.9|8764.9|0
1748473500000|2025-05-28 23:05:00|8774.4|8770.4|8779.8|8775.8|8782.1|8778.1|8773.8|8769.8|0
1748473800000|2025-05-28 23:10:00|8779.7|8775.7|8795.3|8791.3|8796.3|8792.3|8779.7|8775.7|0
1748474100000|2025-05-28 23:15:00|8795.4|8791.4|8801.4|8797.4|8806.3|8802.3|8795.3|8791.3|0
1748474400000|2025-05-28 23:20:00|8801.3|8797.3|8796.9|8792.9|8804.1|8800.1|8794.7|8790.7|0
1748474700000|2025-05-28 23:25:00|8797|8793|8794.2|8790.2|8797.5|8793.5|8792.8|8788.8|0
1748475000000|2025-05-28 23:30:00|8794.3|8790.3|8798.4|8794.4|8799.6|8795.6|8793.1|8789.1|0
1748475300000|2025-05-28 23:35:00|8798.3|8794.3|8802.2|8798.2|8803.3|8799.3|8797.6|8793.6|0
1748475600000|2025-05-28 23:40:00|8802.1|8798.1|8802.2|8798.2|8806|8802|8799|8795|0
1748475900000|2025-05-28 23:45:00|8802.1|8798.1|8795.3|8791.3|8802.8|8798.8|8793.6|8789.6|0
1748476200000|2025-05-28 23:50:00|8795.1|8791.1|8807.3|8803.3|8807.5|8803.5|8792.5|8788.5|0
1748476500000|2025-05-28 23:55:00|8807.2|8803.2|8820.7|8816.7|8820.9|8816.9|8806.8|8802.8|0
1748476800000|2025-05-29 00:00:00|8820.8|8816.8|8800.8|8797.8|8821.6|8817.6|8798|8795|193
1748477100000|2025-05-29 00:05:00|8800.6|8797.6|8794.6|8791.6|8802.1|8799.1|8793.9|8790.9|23
1748477400000|2025-05-29 00:10:00|8794.3|8791.3|8792.1|8789.1|8796.1|8793.1|8791.2|8788.2|8
1748477700000|2025-05-29 00:15:00|8791.8|8788.8|8789.8|8786.8|8792.3|8789.3|8775.5|8772.5|192
1748478000000|2025-05-29 00:20:00|8789.6|8786.6|8790.6|8787.6|8793.2|8790.2|8788.9|8785.9|17
1748478300000|2025-05-29 00:25:00|8790.4|8787.4|8788.9|8785.9|8790.4|8787.4|8786.7|8783.7|18
1748478600000|2025-05-29 00:30:00|8788.7|8785.7|8790.9|8787.9|8790.9|8787.9|8787.7|8784.7|10
1748478900000|2025-05-29 00:35:00|8791|8788|8792.3|8789.3|8793.1|8790.1|8789.9|8786.9|2
1748479200000|2025-05-29 00:40:00|8792.5|8789.5|8792.5|8789.5|8794.6|8791.6|8792.5|8789.5|2
1748479500000|2025-05-29 00:45:00|8792.7|8789.7|8800.4|8797.4|8803.4|8800.4|8792.6|8789.6|26
1748479800000|2025-05-29 00:50:00|8801.4|8798.4|8798.8|8795.8|8801.4|8798.4|8796.5|8793.5|6
1748480100000|2025-05-29 00:55:00|8798.7|8795.7|8797.1|8794.1|8798.8|8795.8|8796.1|8793.1|11
1748480400000|2025-05-29 01:00:00|8796.6|8793.6|8791.7|8788.7|8796.7|8793.7|8791.7|8788.7|6
1748480700000|2025-05-29 01:05:00|8791.5|8788.5|8786.5|8783.5|8792.7|8789.7|8785.9|8782.9|16
1748481000000|2025-05-29 01:10:00|8786.4|8783.4|8785|8782|8787.7|8784.7|8784.8|8781.8|13
1748481300000|2025-05-29 01:15:00|8785.2|8782.2|8783.8|8780.8|8786.2|8783.2|8783.2|8780.2|6
1748481600000|2025-05-29 01:20:00|8783.7|8780.7|8784.9|8781.9|8785.3|8782.3|8783|8780|0
1748481900000|2025-05-29 01:25:00|8785|8782|8786.4|8783.4|8786.9|8783.9|8784|8781|1
1748482200000|2025-05-29 01:30:00|8786.7|8783.7|8788.2|8785.2|8788.2|8785.2|8785.5|8782.5|5
1748482500000|2025-05-29 01:35:00|8787.5|8784.5|8790.1|8787.1|8790.4|8787.4|8786.7|8783.7|2
1748482800000|2025-05-29 01:40:00|8790|8787|8793.3|8790.3|8793.5|8790.5|8789.5|8786.5|1
1748483100000|2025-05-29 01:45:00|8793.4|8790.4|8792.8|8789.8|8793.8|8790.8|8791.8|8788.8|0
1748483400000|2025-05-29 01:50:00|8792.6|8789.6|8801.9|8798.9|8803.2|8800.2|8792.3|8789.3|27
1748483700000|2025-05-29 01:55:00|8801.6|8798.6|8800|8797|8802.3|8799.3|8799.5|8796.5|17
1748484000000|2025-05-29 02:00:00|8800.2|8797.2|8798.7|8795.7|8801.4|8798.4|8797.8|8794.8|36
1748484300000|2025-05-29 02:05:00|8798.2|8795.2|8798.9|8795.9|8800.4|8797.4|8797.2|8794.2|18
1748484600000|2025-05-29 02:10:00|8798.7|8795.7|8798.3|8795.3|8799.9|8796.9|8798|8795|13
1748484900000|2025-05-29 02:15:00|8798.2|8795.2|8797.4|8794.4|8798.2|8795.2|8795.8|8792.8|1
1748485200000|2025-05-29 02:20:00|8797.2|8794.2|8799.1|8796.1|8801.3|8798.3|8797.2|8794.2|11
1748485500000|2025-05-29 02:25:00|8798.9|8795.9|8798.9|8795.9|8800.6|8797.6|8798.9|8795.9|1
1748485800000|2025-05-29 02:30:00|8798.7|8795.7|8797.7|8794.7|8800.5|8797.5|8797.4|8794.4|1
1748486100000|2025-05-29 02:35:00|8797.6|8794.6|8799.2|8796.2|8799.5|8796.5|8796.9|8793.9|1
1748486400000|2025-05-29 02:40:00|8798.9|8795.9|8802.4|8799.4|8803.2|8800.2|8798.9|8795.9|8
1748486700000|2025-05-29 02:45:00|8802.2|8799.2|8802.6|8799.6|8802.7|8799.7|8801.1|8798.1|1
1748487000000|2025-05-29 02:50:00|8803.3|8800.3|8804.6|8801.6|8805.5|8802.5|8803.1|8800.1|6
1748487300000|2025-05-29 02:55:00|8805.1|8802.1|8802.2|8799.2|8805.1|8802.1|8802.2|8799.2|0
1748487600000|2025-05-29 03:00:00|8802.1|8799.1|8801.8|8798.8|8802.7|8799.7|8801.1|8798.1|10
1748487900000|2025-05-29 03:05:00|8801.6|8798.6|8799.1|8796.1|8802.1|8799.1|8798.8|8795.8|2
1748488200000|2025-05-29 03:10:00|8798.6|8795.6|8803.3|8800.3|8804|8801|8798.3|8795.3|11
1748488500000|2025-05-29 03:15:00|8803.5|8800.5|8805.8|8802.8|8806.5|8803.5|8802.8|8799.8|11
1748488800000|2025-05-29 03:20:00|8805.5|8802.5|8808.1|8805.1|8810.4|8807.4|8805.4|8802.4|48
1748489100000|2025-05-29 03:25:00|8807.9|8804.9|8809.6|8806.6|8810.9|8807.9|8807.4|8804.4|14
1748489400000|2025-05-29 03:30:00|8809.4|8806.4|8809.5|8806.5|8810.5|8807.5|8808.5|8805.5|5
1748489700000|2025-05-29 03:35:00|8809.2|8806.2|8804.9|8801.9|8809.5|8806.5|8804.4|8801.4|24
1748490000000|2025-05-29 03:40:00|8805.1|8802.1|8801.1|8798.1|8806.1|8803.1|8799.8|8796.8|51
1748490300000|2025-05-29 03:45:00|8800.8|8797.8|8799.5|8796.5|8801.6|8798.6|8799.5|8796.5|1
1748490600000|2025-05-29 03:50:00|8799.3|8796.3|8799|8796|8799.5|8796.5|8798.5|8795.5|1
1748490900000|2025-05-29 03:55:00|8799.3|8796.3|8799.3|8796.3|8801.3|8798.3|8799|8796|28
1748491200000|2025-05-29 04:00:00|8799.6|8796.6|8800.6|8797.6|8802.6|8799.6|8799.6|8796.6|15
1748491800000|2025-05-29 04:10:00|8800.7|8797.7|8799.6|8796.6|8801.2|8798.2|8799.6|8796.6|3
1748492100000|2025-05-29 04:15:00|8799.9|8796.9|8799.3|8796.3|8800.9|8797.9|8798.4|8795.4|2
1748492400000|2025-05-29 04:20:00|8799.8|8796.8|8799.6|8796.6|8800.5|8797.5|8799.1|8796.1|0
1748492700000|2025-05-29 04:25:00|8799.8|8796.8|8799.3|8796.3|8799.8|8796.8|8797.8|8794.8|2
1748493000000|2025-05-29 04:30:00|8799.6|8796.6|8795.4|8792.4|8799.8|8796.8|8795.4|8792.4|8
1748493300000|2025-05-29 04:35:00|8796.4|8793.4|8796.2|8793.2|8797.2|8794.2|8795.7|8792.7|3
1748493600000|2025-05-29 04:40:00|8796.7|8793.7|8797.8|8794.8|8798.5|8795.5|8796.5|8793.5|0
1748493900000|2025-05-29 04:45:00|8798.1|8795.1|8795.9|8792.9|8798.3|8795.3|8795.9|8792.9|0
1748494200000|2025-05-29 04:50:00|8795.6|8792.6|8795.7|8792.7|8798.1|8795.1|8795.1|8792.1|1
1748494500000|2025-05-29 04:55:00|8796|8793|8799.7|8796.7|8800|8797|8796|8793|3
1748494800000|2025-05-29 05:00:00|8800|8797|8795.4|8792.4|8800.2|8797.2|8793.9|8790.9|60
1748495100000|2025-05-29 05:05:00|8796.6|8793.6|8795.5|8792.5|8796.6|8793.6|8793.5|8790.5|147
1748495400000|2025-05-29 05:10:00|8795.6|8792.6|8793.9|8790.9|8796.1|8793.1|8792.9|8789.9|31
1748495700000|2025-05-29 05:15:00|8794.4|8791.4|8800|8797|8801.3|8798.3|8794.3|8791.3|52
1748496000000|2025-05-29 05:20:00|8799.9|8796.9|8797.9|8794.9|8801.4|8798.4|8796.5|8793.5|4
1748496300000|2025-05-29 05:25:00|8798|8795|8797.7|8794.7|8800|8797|8796.7|8793.7|2
1748496600000|2025-05-29 05:30:00|8797.6|8794.6|8796|8793|8798.7|8795.7|8794.5|8791.5|3
1748496900000|2025-05-29 05:35:00|8796.2|8793.2|8796.5|8793.5|8797.4|8794.4|8794.6|8791.6|3
1748497200000|2025-05-29 05:40:00|8796.3|8793.3|8795.7|8792.7|8799.5|8796.5|8794.4|8791.4|16
1748497500000|2025-05-29 05:45:00|8796.7|8793.7|8794.7|8791.7|8797.2|8794.2|8794.7|8791.7|12
1748497800000|2025-05-29 05:50:00|8795|8792|8791.3|8788.3|8795|8792|8790.8|8787.8|9
1748498100000|2025-05-29 05:55:00|8790.3|8787.3|8787.4|8784.4|8790.8|8787.8|8786.7|8783.7|26
1748498400000|2025-05-29 06:00:00|8785.6|8782.6|8784.2|8782.2|8788|8786|8782.7|8780.7|135
1748498700000|2025-05-29 06:05:00|8784.5|8782.5|8783.4|8781.4|8786.9|8784.9|8783.1|8781.1|63
1748499000000|2025-05-29 06:10:00|8783.6|8781.6|8781.2|8779.2|8784.9|8782.9|8780.4|8778.4|218
1748499300000|2025-05-29 06:15:00|8781.4|8779.4|8779.8|8777.8|8783.3|8781.3|8779.1|8777.1|39
1748499600000|2025-05-29 06:20:00|8780.6|8778.6|8781|8779|8781|8779|8775.3|8773.3|291
1748499900000|2025-05-29 06:25:00|8781.5|8779.5|8782.2|8780.2|8784.1|8782.1|8780.7|8778.7|14
1748500200000|2025-05-29 06:30:00|8782.5|8780.5|8782|8780|8783.8|8781.8|8779.3|8777.3|33
1748500500000|2025-05-29 06:35:00|8781.5|8779.5|8784.1|8782.1|8785.6|8783.6|8779.8|8777.8|145
1748500800000|2025-05-29 06:40:00|8784.4|8782.4|8781.4|8779.4|8784.9|8782.9|8780.2|8778.2|45
1748501100000|2025-05-29 06:45:00|8781.7|8779.7|8779.6|8777.6|8783.4|8781.4|8779.6|8777.6|56
1748501400000|2025-05-29 06:50:00|8779.1|8777.1|8780.1|8778.1|8782|8780|8777|8775|110
1748501700000|2025-05-29 06:55:00|8780.2|8778.2|8766.5|8764.5|8784.9|8782.9|8766.3|8764.3|348
1748502000000|2025-05-29 07:00:00|8765.6|8764.6|8753|8752|8770.9|8769.9|8752|8751|2069
1748502300000|2025-05-29 07:05:00|8753.5|8752.5|8740.7|8739.7|8756.2|8755.2|8739.7|8738.7|793
1748502600000|2025-05-29 07:10:00|8741.2|8740.2|8734.7|8733.7|8745.3|8744.3|8734.2|8733.2|584
1748502900000|2025-05-29 07:15:00|8736.2|8735.2|8723.7|8722.7|8738.1|8737.1|8722|8721|706
1748503200000|2025-05-29 07:20:00|8723.8|8722.8|8729.1|8728.1|8729.6|8728.6|8719.8|8718.8|619
1748503500000|2025-05-29 07:25:00|8729.6|8728.6|8731.2|8730.2|8731.6|8730.6|8724.6|8723.6|380
1748503800000|2025-05-29 07:30:00|8731|8730|8731|8730|8733.5|8732.5|8729|8728|454
1748504100000|2025-05-29 07:35:00|8731.5|8730.5|8734.7|8733.7|8735.7|8734.7|8730.9|8729.9|378
1748504400000|2025-05-29 07:40:00|8734|8733|8734.7|8733.7|8736.5|8735.5|8730.9|8729.9|295
1748504700000|2025-05-29 07:45:00|8734.4|8733.4|8734.5|8733.5|8734.5|8733.5|8729.4|8728.4|218
1748505000000|2025-05-29 07:50:00|8734.9|8733.9|8732.2|8731.2|8737.5|8736.5|8731.3|8730.3|272
1748505300000|2025-05-29 07:55:00|8732.5|8731.5|8734.5|8733.5|8737.1|8736.1|8732.2|8731.2|302
1748505600000|2025-05-29 08:00:00|8734.3|8733.3|8731|8730|8735.3|8734.3|8725.3|8724.3|517
1748505900000|2025-05-29 08:05:00|8730.8|8729.8|8720.8|8719.8|8732.2|8731.2|8720.1|8719.1|430
1748506200000|2025-05-29 08:10:00|8721.6|8720.6|8722.8|8721.8|8725.7|8724.7|8719.9|8718.9|262
1748506500000|2025-05-29 08:15:00|8723.1|8722.1|8721|8720|8726.2|8725.2|8720.3|8719.3|376
1748506800000|2025-05-29 08:20:00|8720.2|8719.2|8719.9|8718.9|8722|8721|8718.1|8717.1|267
1748507100000|2025-05-29 08:25:00|8720.2|8719.2|8709.8|8708.8|8720.8|8719.8|8709|8708|381
1748507400000|2025-05-29 08:30:00|8710.2|8709.2|8712|8711|8714.5|8713.5|8709|8708|359
1748507700000|2025-05-29 08:35:00|8711.7|8710.7|8712.2|8711.2|8714.7|8713.7|8710.4|8709.4|338
1748508000000|2025-05-29 08:40:00|8712|8711|8717.1|8716.1|8719.8|8718.8|8712|8711|969
1748508300000|2025-05-29 08:45:00|8716.9|8715.9|8716.7|8715.7|8722.5|8721.5|8716.7|8715.7|261
1748508600000|2025-05-29 08:50:00|8716|8715|8717.5|8716.5|8720.1|8719.1|8715|8714|586
1748508900000|2025-05-29 08:55:00|8717.8|8716.8|8719.5|8718.5|8723|8722|8717.8|8716.8|179
1748509200000|2025-05-29 09:00:00|8719.8|8718.8|8715.9|8714.9|8719.8|8718.8|8714.6|8713.6|296
1748509500000|2025-05-29 09:05:00|8716.1|8715.1|8721.2|8720.2|8721.3|8720.3|8716.1|8715.1|274
1748509800000|2025-05-29 09:10:00|8721.7|8720.7|8728|8727|8728.6|8727.6|8721.5|8720.5|306
1748510100000|2025-05-29 09:15:00|8727.9|8726.9|8728.7|8727.7|8729.6|8728.6|8723.3|8722.3|219
1748510400000|2025-05-29 09:20:00|8728|8727|8728|8727|8731.3|8730.3|8726.7|8725.7|226
1748510700000|2025-05-29 09:25:00|8727.9|8726.9|8724.7|8723.7|8728|8727|8723.7|8722.7|126
1748511000000|2025-05-29 09:30:00|8725.2|8724.2|8719.9|8718.9|8727.9|8726.9|8718|8717|136
1748511300000|2025-05-29 09:35:00|8720.2|8719.2|8726.8|8725.8|8728.8|8727.8|8719.9|8718.9|133
1748511600000|2025-05-29 09:40:00|8726.6|8725.6|8725.3|8724.3|8727.5|8726.5|8722.7|8721.7|98
1748511900000|2025-05-29 09:45:00|8724.4|8723.4|8725.5|8724.5|8727|8726|8721.9|8720.9|129
1748512200000|2025-05-29 09:50:00|8725.7|8724.7|8722.6|8721.6|8728|8727|8720.7|8719.7|135
1748512500000|2025-05-29 09:55:00|8722.1|8721.1|8721.8|8720.8|8724.8|8723.8|8720.8|8719.8|114
1748512800000|2025-05-29 10:00:00|8722.1|8721.1|8712.9|8711.9|8722.8|8721.8|8712.6|8711.6|235
1748513100000|2025-05-29 10:05:00|8712.6|8711.6|8715.9|8714.9|8718|8717|8711.9|8710.9|253
1748513400000|2025-05-29 10:10:00|8716.5|8715.5|8715.8|8714.8|8717.7|8716.7|8713.4|8712.4|179
1748513700000|2025-05-29 10:15:00|8716|8715|8714.3|8713.3|8716.1|8715.1|8713.2|8712.2|171
1748514000000|2025-05-29 10:20:00|8714.1|8713.1|8718.6|8717.6|8721.3|8720.3|8714.1|8713.1|193
1748514300000|2025-05-29 10:25:00|8718.4|8717.4|8721.2|8720.2|8722.7|8721.7|8718.1|8717.1|146
1748514600000|2025-05-29 10:30:00|8720|8719|8723.3|8722.3|8723.4|8722.4|8719.8|8718.8|105
1748514900000|2025-05-29 10:35:00|8723.4|8722.4|8725.2|8724.2|8725.3|8724.3|8721.3|8720.3|125
1748515200000|2025-05-29 10:40:00|8725.6|8724.6|8725.2|8724.2|8727|8726|8723.5|8722.5|115
1748515500000|2025-05-29 10:45:00|8725.5|8724.5|8723.2|8722.2|8725.5|8724.5|8719.9|8718.9|224
1748515800000|2025-05-29 10:50:00|8723|8722|8721.7|8720.7|8724.9|8723.9|8721.7|8720.7|225
1748516100000|2025-05-29 10:55:00|8721.4|8720.4|8727.3|8726.3|8728|8727|8720.4|8719.4|430
1748516400000|2025-05-29 11:00:00|8726.8|8725.8|8724.3|8723.3|8729|8728|8722.9|8721.9|204
1748516700000|2025-05-29 11:05:00|8724.1|8723.1|8725.9|8724.9|8727.3|8726.3|8723|8722|86
1748517000000|2025-05-29 11:10:00|8726|8725|8726.8|8725.8|8726.8|8725.8|8722.5|8721.5|167
1748517300000|2025-05-29 11:15:00|8726.3|8725.3|8725.6|8724.6|8727.5|8726.5|8724.6|8723.6|104
1748517600000|2025-05-29 11:20:00|8725.8|8724.8|8722.8|8721.8|8726.8|8725.8|8722.8|8721.8|69
1748517900000|2025-05-29 11:25:00|8723.3|8722.3|8719.6|8718.6|8723.3|8722.3|8719.5|8718.5|95
1748518200000|2025-05-29 11:30:00|8719.9|8718.9|8725.8|8724.8|8726|8725|8719.5|8718.5|346
1748518500000|2025-05-29 11:35:00|8726|8725|8728|8727|8730.3|8729.3|8725.3|8724.3|237
1748518800000|2025-05-29 11:40:00|8727.1|8726.1|8733.4|8732.4|8734.6|8733.6|8727.1|8726.1|180
1748519100000|2025-05-29 11:45:00|8733.2|8732.2|8730.4|8729.4|8733.2|8732.2|8728.6|8727.6|214
1748519400000|2025-05-29 11:50:00|8730.9|8729.9|8727.6|8726.6|8730.9|8729.9|8725.4|8724.4|157
1748519700000|2025-05-29 11:55:00|8727.4|8726.4|8726.5|8725.5|8727.6|8726.6|8724.2|8723.2|163
1748520000000|2025-05-29 12:00:00|8727.1|8726.1|8732.7|8731.7|8733.2|8732.2|8723.5|8722.5|346
1748520300000|2025-05-29 12:05:00|8732.4|8731.4|8737.2|8736.2|8739.4|8738.4|8727.7|8726.7|966
1748520600000|2025-05-29 12:10:00|8736.7|8735.7|8734.3|8733.3|8739.8|8738.8|8731.1|8730.1|265
1748520900000|2025-05-29 12:15:00|8734.1|8733.1|8729.8|8728.8|8735.7|8734.7|8729.7|8728.7|196
1748521200000|2025-05-29 12:20:00|8730.4|8729.4|8731.5|8730.5|8733.8|8732.8|8726.4|8725.4|204
1748521500000|2025-05-29 12:25:00|8731.3|8730.3|8737.3|8736.3|8738.4|8737.4|8730.5|8729.5|273
1748521800000|2025-05-29 12:30:00|8736.4|8735.4|8735.4|8734.4|8741.6|8740.6|8734.1|8733.1|458
1748522100000|2025-05-29 12:35:00|8735.3|8734.3|8729|8728|8736.5|8735.5|8728.8|8727.8|283
1748522400000|2025-05-29 12:40:00|8729.6|8728.6|8726.7|8725.7|8729.7|8728.7|8724.6|8723.6|287
1748522700000|2025-05-29 12:45:00|8726.4|8725.4|8729.1|8728.1|8730.6|8729.6|8725.4|8724.4|166
1748523000000|2025-05-29 12:50:00|8729.2|8728.2|8739|8738|8739.5|8738.5|8728.4|8727.4|355
1748523300000|2025-05-29 12:55:00|8738.9|8737.9|8737.4|8736.4|8739.9|8738.9|8736.7|8735.7|197
1748523600000|2025-05-29 13:00:00|8736.6|8735.6|8740.3|8739.3|8745.2|8744.2|8734.6|8733.6|527
1748523900000|2025-05-29 13:05:00|8740.4|8739.4|8742.7|8741.7|8743.8|8742.8|8739.3|8738.3|227
1748524200000|2025-05-29 13:10:00|8742.9|8741.9|8743.8|8742.8|8745.4|8744.4|8740|8739|298
1748524500000|2025-05-29 13:15:00|8743.3|8742.3|8739.4|8738.4|8745.7|8744.7|8738.4|8737.4|379
1748524800000|2025-05-29 13:20:00|8739.8|8738.8|8737.2|8736.2|8742.5|8741.5|8736.2|8735.2|187
1748525100000|2025-05-29 13:25:00|8737|8736|8732.6|8731.6|8737.7|8736.7|8731.7|8730.7|257
1748525400000|2025-05-29 13:30:00|8733.1|8732.1|8716.4|8715.4|8737.1|8736.1|8713|8712|708
1748525700000|2025-05-29 13:35:00|8716.7|8715.7|8716.2|8715.2|8721.3|8720.3|8714|8713|493
1748526000000|2025-05-29 13:40:00|8717|8716|8717.3|8716.3|8722.8|8721.8|8716.3|8715.3|307
1748526300000|2025-05-29 13:45:00|8717.2|8716.2|8720.2|8719.2|8723.9|8722.9|8715.4|8714.4|553
1748526600000|2025-05-29 13:50:00|8719.9|8718.9|8730.5|8729.5|8730.8|8729.8|8716|8715|378
1748526900000|2025-05-29 13:55:00|8730.6|8729.6|8725.9|8724.9|8733.9|8732.9|8722.2|8721.2|324
1748527200000|2025-05-29 14:00:00|8725.7|8724.7|8733.2|8732.2|8736.1|8735.1|8724.7|8723.7|411
1748527500000|2025-05-29 14:05:00|8732.2|8731.2|8723.1|8722.1|8732.2|8731.2|8722.4|8721.4|386
1748527800000|2025-05-29 14:10:00|8722.8|8721.8|8730.6|8729.6|8730.9|8729.9|8722.7|8721.7|350
1748528100000|2025-05-29 14:15:00|8730.9|8729.9|8718.8|8717.8|8734.3|8733.3|8718.8|8717.8|288
1748528400000|2025-05-29 14:20:00|8718.7|8717.7|8726.5|8725.5|8726.7|8725.7|8717.4|8716.4|303
1748528700000|2025-05-29 14:25:00|8726.2|8725.2|8728.6|8727.6|8730.9|8729.9|8725.9|8724.9|238
1748529000000|2025-05-29 14:30:00|8728|8727|8716.7|8715.7|8728.5|8727.5|8715.9|8714.9|318
1748529300000|2025-05-29 14:35:00|8716.4|8715.4|8718|8717|8724.2|8723.2|8716.2|8715.2|220
1748529600000|2025-05-29 14:40:00|8718.9|8717.9|8717.2|8716.2|8718.9|8717.9|8711.8|8710.8|378
1748529900000|2025-05-29 14:45:00|8716.2|8715.2|8721.1|8720.1|8721.2|8720.2|8714.4|8713.4|222
1748530200000|2025-05-29 14:50:00|8721.2|8720.2|8719|8718|8722.2|8721.2|8714|8713|373
1748530500000|2025-05-29 14:55:00|8718.7|8717.7|8722|8721|8723.5|8722.5|8718.5|8717.5|360
1748530800000|2025-05-29 15:00:00|8721.9|8720.9|8724.8|8723.8|8726|8725|8720.3|8719.3|320
1748531100000|2025-05-29 15:05:00|8724.3|8723.3|8727.1|8726.1|8728.8|8727.8|8724.1|8723.1|327
1748531400000|2025-05-29 15:10:00|8726.7|8725.7|8725|8724|8730.7|8729.7|8725|8724|349
1748531700000|2025-05-29 15:15:00|8725.3|8724.3|8720.3|8719.3|8727.6|8726.6|8720.3|8719.3|432
1748532000000|2025-05-29 15:20:00|8720.4|8719.4|8723.9|8722.9|8724.4|8723.4|8720|8719|413
1748532300000|2025-05-29 15:25:00|8722.9|8721.9|8726.1|8724.1|8728.5|8727.5|8721.7|8720.7|1724
1748532600000|2025-05-29 15:30:00|8726.3|8724.3|8717.4|8715.4|8729.3|8727.3|8712|8710|2709
1748532900000|2025-05-29 15:35:00|8717.1|8715.1|8718.2|8716.2|8725.1|8723.1|8716.2|8714.2|912
1748533200000|2025-05-29 15:40:00|8718.4|8716.4|8718.8|8716.8|8721.4|8719.4|8717.4|8715.4|247
1748533500000|2025-05-29 15:45:00|8718.1|8716.1|8714.3|8712.3|8719.8|8717.8|8713.3|8711.3|258
1748533800000|2025-05-29 15:50:00|8714.1|8712.1|8719.2|8717.2|8724.7|8722.7|8712.8|8710.8|173
1748534100000|2025-05-29 15:55:00|8719.4|8717.4|8705.1|8703.1|8720.7|8718.7|8698.4|8696.4|492
1748534400000|2025-05-29 16:00:00|8705.6|8703.6|8707.1|8705.1|8709.7|8707.7|8696.9|8694.9|220
1748534700000|2025-05-29 16:05:00|8706.9|8704.9|8710.3|8708.3|8712.1|8710.1|8706.9|8704.9|125
1748535000000|2025-05-29 16:10:00|8709.8|8707.8|8717.1|8715.1|8718.5|8716.5|8709.5|8707.5|412
1748535300000|2025-05-29 16:15:00|8717.4|8715.4|8723.6|8721.6|8723.8|8721.8|8717|8715|109
1748535600000|2025-05-29 16:20:00|8723.9|8721.9|8723|8721|8725.3|8723.3|8720.7|8718.7|107
1748535900000|2025-05-29 16:25:00|8723.8|8721.8|8724.8|8722.8|8726|8724|8721.8|8719.8|146
1748536200000|2025-05-29 16:30:00|8725|8723|8726.8|8724.8|8727.7|8725.7|8723.5|8721.5|59
1748536500000|2025-05-29 16:35:00|8726.6|8724.6|8728|8726|8729.4|8727.4|8723.4|8721.4|174
1748536800000|2025-05-29 16:40:00|8728.2|8726.2|8730.3|8728.3|8731.4|8729.4|8727.9|8725.9|77
1748537100000|2025-05-29 16:45:00|8730.1|8728.1|8725.9|8723.9|8730.9|8728.9|8725.5|8723.5|56
1748537400000|2025-05-29 16:50:00|8725.7|8723.7|8729.9|8727.9|8730.5|8728.5|8725.5|8723.5|134
1748537700000|2025-05-29 16:55:00|8729.6|8727.6|8731.6|8729.6|8733.6|8731.6|8727.6|8725.6|66
1748538000000|2025-05-29 17:00:00|8730.6|8728.6|8733.9|8731.9|8738.6|8736.6|8730.6|8728.6|76
1748538300000|2025-05-29 17:05:00|8733.6|8731.6|8732.7|8730.7|8735.1|8733.1|8730.6|8728.6|53
1748538600000|2025-05-29 17:10:00|8732.9|8730.9|8732.6|8730.6|8735.1|8733.1|8731.6|8729.6|45
1748538900000|2025-05-29 17:15:00|8733.1|8731.1|8733.2|8731.2|8735.5|8733.5|8731.2|8729.2|75
1748539200000|2025-05-29 17:20:00|8733.5|8731.5|8736|8734|8737.8|8735.8|8732.9|8730.9|58
1748539500000|2025-05-29 17:25:00|8736.3|8734.3|8732.6|8730.6|8737.7|8735.7|8731.9|8729.9|69
1748539800000|2025-05-29 17:30:00|8732.4|8730.4|8734.3|8732.3|8737.1|8735.1|8732.4|8730.4|65
1748540100000|2025-05-29 17:35:00|8734.8|8732.8|8732.6|8730.6|8736.7|8734.7|8731.1|8729.1|84
1748540400000|2025-05-29 17:40:00|8732.7|8730.7|8733|8731|8737.9|8735.9|8732.3|8730.3|73
1748540700000|2025-05-29 17:45:00|8732.9|8730.9|8731.9|8729.9|8736.7|8734.7|8730.4|8728.4|62
1748541000000|2025-05-29 17:50:00|8731.4|8729.4|8734.8|8732.8|8737.3|8735.3|8731.1|8729.1|88
1748541300000|2025-05-29 17:55:00|8734.5|8732.5|8731.8|8729.8|8734.5|8732.5|8731.1|8729.1|52
1748541600000|2025-05-29 18:00:00|8731.6|8729.6|8734.6|8732.6|8735.1|8733.1|8730.2|8728.2|206
1748541900000|2025-05-29 18:05:00|8734.9|8732.9|8734.2|8732.2|8737.2|8735.2|8733.9|8731.9|124
1748542200000|2025-05-29 18:10:00|8734.5|8732.5|8734.5|8732.5|8735.3|8733.3|8731.5|8729.5|77
1748542500000|2025-05-29 18:15:00|8734.7|8732.7|8728.7|8726.7|8734.9|8732.9|8726.7|8724.7|48
1748542800000|2025-05-29 18:20:00|8728.9|8726.9|8726|8724|8729.4|8727.4|8725.4|8723.4|92
1748543100000|2025-05-29 18:25:00|8726.2|8724.2|8728.2|8726.2|8731.3|8729.3|8725.7|8723.7|76
1748543400000|2025-05-29 18:30:00|8728.4|8726.4|8736.2|8734.2|8736.9|8734.9|8728.4|8726.4|47
1748543700000|2025-05-29 18:35:00|8736.3|8734.3|8736.8|8734.8|8738.2|8736.2|8733.5|8731.5|62
1748544000000|2025-05-29 18:40:00|8737.1|8735.1|8736.7|8734.7|8738.9|8736.9|8734.9|8732.9|55
1748544300000|2025-05-29 18:45:00|8737|8735|8737.5|8735.5|8739.3|8737.3|8736.2|8734.2|68
1748544600000|2025-05-29 18:50:00|8738|8736|8735.9|8733.9|8738.7|8736.7|8735.4|8733.4|97
1748544900000|2025-05-29 18:55:00|8735.7|8733.7|8734.3|8732.3|8738.3|8736.3|8731|8729|106
1748545200000|2025-05-29 19:00:00|8734.4|8732.4|8737.6|8735.6|8738.4|8736.4|8734.4|8732.4|50
1748545500000|2025-05-29 19:05:00|8737.4|8735.4|8735.6|8733.6|8738.6|8736.6|8732.8|8730.8|141
1748545800000|2025-05-29 19:10:00|8735.9|8733.9|8735|8733|8737.5|8735.5|8733|8731|81
1748546100000|2025-05-29 19:15:00|8734.7|8732.7|8738.4|8736.4|8738.5|8736.5|8733.9|8731.9|59
1748546400000|2025-05-29 19:20:00|8738.2|8736.2|8740.5|8738.5|8741.5|8739.5|8737.9|8735.9|113
1748546700000|2025-05-29 19:25:00|8740.3|8738.3|8736.7|8734.7|8743.5|8741.5|8736|8734|151
1748547000000|2025-05-29 19:30:00|8737|8735|8737.5|8735.5|8741.1|8739.1|8736.7|8734.7|143
1748547300000|2025-05-29 19:35:00|8737.4|8735.4|8738.5|8736.5|8739.1|8737.1|8736.5|8734.5|70
1748547600000|2025-05-29 19:40:00|8738.7|8736.7|8742.2|8740.2|8743|8741|8738.7|8736.7|87
1748547900000|2025-05-29 19:45:00|8742|8740|8743.8|8741.8|8746.4|8744.4|8741.6|8739.6|101
1748548200000|2025-05-29 19:50:00|8746.3|8744.3|8737.4|8735.4|8746.3|8744.3|8735.8|8733.8|216
1748548500000|2025-05-29 19:55:00|8737.9|8735.9|8745.8|8741.8|8746.1|8742.7|8736.7|8734.7|474
1748548800000|2025-05-29 20:00:00|8745.6|8741.6|8741.9|8737.9|8747.4|8743.4|8741.9|8737.9|1
1748549100000|2025-05-29 20:05:00|8742|8738|8740.3|8736.3|8742.7|8738.7|8738.8|8734.8|0
1748549400000|2025-05-29 20:10:00|8740.1|8736.1|8740.6|8736.6|8742.3|8738.3|8739.6|8735.6|0
1748549700000|2025-05-29 20:15:00|8740.9|8736.9|8743.9|8739.9|8743.9|8739.9|8740.9|8736.9|0
1748550000000|2025-05-29 20:20:00|8743.7|8739.7|8743.6|8739.6|8744.4|8740.4|8742.7|8738.7|0
1748550300000|2025-05-29 20:25:00|8743.5|8739.5|8744.8|8740.8|8745.6|8741.6|8743.4|8739.4|0
1748550600000|2025-05-29 20:30:00|8744.7|8740.7|8744.4|8740.4|8746.2|8742.2|8743.9|8739.9|0
1748550900000|2025-05-29 20:35:00|8744.6|8740.6|8744.8|8740.8|8745|8741|8743.4|8739.4|0
1748551200000|2025-05-29 20:40:00|8744.7|8740.7|8742.7|8738.7|8744.8|8740.8|8742.6|8738.6|0
1748551500000|2025-05-29 20:45:00|8742.8|8738.8|8741.3|8737.3|8742.9|8738.9|8741.3|8737.3|0
1748551800000|2025-05-29 20:50:00|8741.2|8737.2|8739.8|8735.8|8742.1|8738.1|8739.4|8735.4|0
1748552100000|2025-05-29 20:55:00|8739.6|8735.6|8740.6|8736.6|8741.3|8737.3|8739.4|8735.4|0
1748552400000|2025-05-29 21:00:00|8740.5|8736.5|8742|8738|8742.1|8738.1|8740.2|8736.2|0
1748552700000|2025-05-29 21:05:00|8742.1|8738.1|8742|8738|8742.1|8738.1|8742|8738|0
1748553000000|2025-05-29 21:10:00|8741.9|8737.9|8742|8738|8742|8738|8741.9|8737.9|0
1748553300000|2025-05-29 21:15:00|8741.9|8737.9|8741.6|8737.6|8742|8738|8741.6|8737.6|0
1748553600000|2025-05-29 21:20:00|8741.5|8737.5|8741|8737|8741.7|8737.7|8741|8737|0
1748553900000|2025-05-29 21:25:00|8741.1|8737.1|8741.3|8737.3|8741.3|8737.3|8740.8|8736.8|0
1748554200000|2025-05-29 21:30:00|8741.2|8737.2|8740.9|8736.9|8741.2|8737.2|8740.8|8736.8|0
1748554500000|2025-05-29 21:35:00|8740.7|8736.7|8740.6|8736.6|8740.7|8736.7|8740.5|8736.5|0
1748554800000|2025-05-29 21:40:00|8740.5|8736.5|8739.9|8735.9|8740.6|8736.6|8739.6|8735.6|0
1748555100000|2025-05-29 21:45:00|8739.8|8735.8|8738.7|8734.7|8740.2|8736.2|8738.6|8734.6|0
1748555400000|2025-05-29 21:50:00|8738.8|8734.8|8739.4|8735.4|8739.4|8735.4|8738.6|8734.6|0
1748555700000|2025-05-29 21:55:00|8739.3|8735.3|8738.1|8734.1|8739.3|8735.3|8737.8|8733.8|0
1748556000000|2025-05-29 22:00:00|8737.7|8733.7|8739|8735|8740|8736|8736|8732|0
1748556300000|2025-05-29 22:05:00|8739.1|8735.1|8741.6|8737.6|8742|8738|8735.7|8731.7|0
1748556600000|2025-05-29 22:10:00|8741.7|8737.7|8741.5|8737.5|8743.7|8739.7|8741.4|8737.4|0
1748556900000|2025-05-29 22:15:00|8741.4|8737.4|8741.4|8737.4|8741.8|8737.8|8739.9|8735.9|0
1748557200000|2025-05-29 22:20:00|8741.5|8737.5|8738|8734|8741.8|8737.8|8737.7|8733.7|0
1748557500000|2025-05-29 22:25:00|8737.9|8733.9|8735.1|8731.1|8738.1|8734.1|8734.7|8730.7|0
1748557800000|2025-05-29 22:30:00|8735.2|8731.2|8736.4|8732.4|8738.5|8734.5|8734.7|8730.7|0
1748558100000|2025-05-29 22:35:00|8736.3|8732.3|8735|8731|8736.6|8732.6|8735|8731|0
1748558400000|2025-05-29 22:40:00|8735.1|8731.1|8733.6|8729.6|8735.4|8731.4|8733.5|8729.5|0
1748558700000|2025-05-29 22:45:00|8733.7|8729.7|8735|8731|8735.2|8731.2|8733.6|8729.6|0
1748559000000|2025-05-29 22:50:00|8734.9|8730.9|8734.6|8730.6|8735.9|8731.9|8732|8728|0
1748559300000|2025-05-29 22:55:00|8734.5|8730.5|8736.2|8732.2|8736.4|8732.4|8734|8730|0
1748559600000|2025-05-29 23:00:00|8736.3|8732.3|8736.2|8732.2|8737.4|8733.4|8734.7|8730.7|0
1748559900000|2025-05-29 23:05:00|8736.3|8732.3|8737.8|8733.8|8738.1|8734.1|8736.2|8732.2|0
1748560200000|2025-05-29 23:10:00|8737.7|8733.7|8737.3|8733.3|8738|8734|8736.6|8732.6|0
1748560500000|2025-05-29 23:15:00|8737.2|8733.2|8738.1|8734.1|8738.1|8734.1|8736|8732|0
1748560800000|2025-05-29 23:20:00|8738.2|8734.2|8739.1|8735.1|8739.3|8735.3|8737.1|8733.1|0
1748561100000|2025-05-29 23:25:00|8739|8735|8737.9|8733.9|8739.1|8735.1|8737.7|8733.7|0
1748561400000|2025-05-29 23:30:00|8738|8734|8736.4|8732.4|8739.3|8735.3|8736.1|8732.1|0
1748561700000|2025-05-29 23:35:00|8736.5|8732.5|8735.2|8731.2|8737|8733|8735|8731|0
1748562000000|2025-05-29 23:40:00|8735.3|8731.3|8733.1|8729.1|8735.6|8731.6|8732.5|8728.5|0
1748562300000|2025-05-29 23:45:00|8733|8729|8732.5|8728.5|8733|8729|8731.4|8727.4|0
1748562600000|2025-05-29 23:50:00|8732.6|8728.6|8732.9|8728.9|8733.2|8729.2|8731.1|8727.1|0
1748562900000|2025-05-29 23:55:00|8733|8729|8724.6|8720.6|8733.3|8729.3|8724.6|8720.6|0
1748563200000|2025-05-30 00:00:00|8724.7|8720.7|8739.6|8736.6|8739.6|8736.6|8724.6|8720.6|38
1748563500000|2025-05-30 00:05:00|8739.1|8736.1|8741.3|8738.3|8744.3|8741.3|8739.1|8736.1|14
1748563800000|2025-05-30 00:10:00|8741.8|8738.8|8740.3|8737.3|8742.6|8739.6|8739.1|8736.1|2
1748564100000|2025-05-30 00:15:00|8739.8|8736.8|8743.7|8740.7|8743.7|8740.7|8734.7|8731.7|41
1748564400000|2025-05-30 00:20:00|8743.9|8740.9|8744.2|8741.2|8744.8|8741.8|8742.7|8739.7|0
1748564700000|2025-05-30 00:25:00|8743.6|8740.6|8743.5|8740.5|8744|8741|8739.3|8736.3|3
1748565000000|2025-05-30 00:30:00|8743|8740|8739.1|8736.1|8743.2|8740.2|8738.7|8735.7|1
1748565300000|2025-05-30 00:35:00|8738.9|8735.9|8741.3|8738.3|8741.3|8738.3|8738|8735|0
1748565600000|2025-05-30 00:40:00|8741.5|8738.5|8744.3|8741.3|8744.3|8741.3|8739.7|8736.7|2
1748565900000|2025-05-30 00:45:00|8744.8|8741.8|8741|8738|8744.8|8741.8|8740.1|8737.1|1
1748566200000|2025-05-30 00:50:00|8741.5|8738.5|8741.2|8738.2|8744.9|8741.9|8740.8|8737.8|3
1748566500000|2025-05-30 00:55:00|8741.4|8738.4|8744.6|8741.6|8744.9|8741.9|8741.1|8738.1|1
1748566800000|2025-05-30 01:00:00|8744.4|8741.4|8738.6|8735.6|8747.5|8744.5|8738.3|8735.3|22
1748567100000|2025-05-30 01:05:00|8738.8|8735.8|8739.1|8736.1|8742.8|8739.8|8729.3|8726.3|46
1748567400000|2025-05-30 01:10:00|8738.9|8735.9|8739.8|8736.8|8741.2|8738.2|8735.7|8732.7|5
1748567700000|2025-05-30 01:15:00|8739.6|8736.6|8735.2|8732.2|8739.9|8736.9|8734.9|8731.9|10
1748568000000|2025-05-30 01:20:00|8735.5|8732.5|8735.9|8732.9|8737|8734|8733|8730|0
1748568300000|2025-05-30 01:25:00|8736.2|8733.2|8738.1|8735.1|8740.1|8737.1|8736.2|8733.2|2
1748568600000|2025-05-30 01:30:00|8737.9|8734.9|8738.6|8735.6|8739.7|8736.7|8737.4|8734.4|5
1748568900000|2025-05-30 01:35:00|8738.3|8735.3|8742.4|8739.4|8742.7|8739.7|8736.7|8733.7|2
1748569200000|2025-05-30 01:40:00|8742.6|8739.6|8741.8|8738.8|8742.6|8739.6|8739.4|8736.4|13
1748569500000|2025-05-30 01:45:00|8742|8739|8739.1|8736.1|8742|8739|8738.2|8735.2|6
1748569800000|2025-05-30 01:50:00|8739.3|8736.3|8739.9|8736.9|8740|8737|8738.5|8735.5|1
1748570100000|2025-05-30 01:55:00|8740.1|8737.1|8741.3|8738.3|8742.3|8739.3|8739.8|8736.8|4
1748570400000|2025-05-30 02:00:00|8741.6|8738.6|8743.1|8740.1|8743.4|8740.4|8741.6|8738.6|10
1748570700000|2025-05-30 02:05:00|8742.9|8739.9|8739.9|8736.9|8743.1|8740.1|8739.3|8736.3|21
1748571000000|2025-05-30 02:10:00|8740.1|8737.1|8740|8737|8740.7|8737.7|8737.5|8734.5|4
1748571300000|2025-05-30 02:15:00|8740.3|8737.3|8741.3|8738.3|8741.7|8738.7|8739.2|8736.2|4
1748571600000|2025-05-30 02:20:00|8741.5|8738.5|8742.3|8739.3|8745|8742|8740.8|8737.8|13
1748571900000|2025-05-30 02:25:00|8742.5|8739.5|8743.9|8740.9|8745.9|8742.9|8742.1|8739.1|9
1748572200000|2025-05-30 02:30:00|8744.1|8741.1|8745.2|8742.2|8745.8|8742.8|8743.4|8740.4|2
1748572500000|2025-05-30 02:35:00|8745.5|8742.5|8742|8739|8745.6|8742.6|8740.9|8737.9|5
1748572800000|2025-05-30 02:40:00|8742.2|8739.2|8744.1|8741.1|8744.6|8741.6|8741.9|8738.9|2
1748573100000|2025-05-30 02:45:00|8744.3|8741.3|8742.8|8739.8|8744.3|8741.3|8742.1|8739.1|3
1748573400000|2025-05-30 02:50:00|8743.1|8740.1|8739.8|8736.8|8743.5|8740.5|8739.2|8736.2|10
1748573700000|2025-05-30 02:55:00|8740.2|8737.2|8740.5|8737.5|8741.2|8738.2|8739|8736|10
1748574000000|2025-05-30 03:00:00|8740|8737|8739.2|8736.2|8740.7|8737.7|8738.9|8735.9|1
1748574300000|2025-05-30 03:05:00|8739.4|8736.4|8740.4|8737.4|8741.4|8738.4|8739.4|8736.4|3
1748574600000|2025-05-30 03:10:00|8740.7|8737.7|8741.3|8738.3|8743.5|8740.5|8740.7|8737.7|3
1748574900000|2025-05-30 03:15:00|8741|8738|8740|8737|8741|8738|8739.5|8736.5|4
1748575200000|2025-05-30 03:20:00|8740.3|8737.3|8739|8736|8740.7|8737.7|8739|8736|1
1748575500000|2025-05-30 03:25:00|8739.5|8736.5|8739|8736|8739.5|8736.5|8738.7|8735.7|7
1748575800000|2025-05-30 03:30:00|8739.2|8736.2|8741.3|8738.3|8741.8|8738.8|8739|8736|4
1748576100000|2025-05-30 03:35:00|8742.1|8739.1|8740.6|8737.6|8742.1|8739.1|8740.6|8737.6|2
1748576400000|2025-05-30 03:40:00|8740.8|8737.8|8740.5|8737.5|8741.6|8738.6|8740.5|8737.5|0
1748576700000|2025-05-30 03:45:00|8740.7|8737.7|8741.4|8738.4|8742|8739|8740.5|8737.5|0
1748577000000|2025-05-30 03:50:00|8741.9|8738.9|8741.4|8738.4|8742.4|8739.4|8740.9|8737.9|0
1748577300000|2025-05-30 03:55:00|8741.7|8738.7|8741.9|8738.9|8742.2|8739.2|8741.2|8738.2|0
1748577600000|2025-05-30 04:00:00|8742.2|8739.2|8741.8|8738.8|8742.2|8739.2|8741.3|8738.3|0
1748577900000|2025-05-30 04:05:00|8742.6|8739.6|8743.8|8740.8|8744.3|8741.3|8742.6|8739.6|0
1748578200000|2025-05-30 04:10:00|8744.3|8741.3|8743.9|8740.9|8744.6|8741.6|8743.8|8740.8|0
1748578500000|2025-05-30 04:15:00|8744.4|8741.4|8743.9|8740.9|8744.7|8741.7|8743.9|8740.9|1
1748578800000|2025-05-30 04:20:00|8744.2|8741.2|8743.4|8740.4|8744.4|8741.4|8743.4|8740.4|0
1748579100000|2025-05-30 04:25:00|8743.2|8740.2|8743.4|8740.4|8744.2|8741.2|8742.9|8739.9|3
1748579400000|2025-05-30 04:30:00|8743.7|8740.7|8743.6|8740.6|8743.8|8740.8|8743.3|8740.3|0
1748579700000|2025-05-30 04:35:00|8743.8|8740.8|8742.2|8739.2|8743.9|8740.9|8742.2|8739.2|6
1748580000000|2025-05-30 04:40:00|8742.7|8739.7|8742.2|8739.2|8743.2|8740.2|8742.2|8739.2|3
1748580300000|2025-05-30 04:45:00|8742.7|8739.7|8741.7|8738.7|8742.9|8739.9|8741.7|8738.7|1
1748580600000|2025-05-30 04:50:00|8742.2|8739.2|8742.2|8739.2|8742.7|8739.7|8741.7|8738.7|0
1748580900000|2025-05-30 04:55:00|8742.4|8739.4|8742.6|8739.6|8744.9|8741.9|8742.2|8739.2|4
1748581200000|2025-05-30 05:00:00|8742.9|8739.9|8747.2|8744.2|8747.4|8744.4|8742.6|8739.6|5
1748581500000|2025-05-30 05:05:00|8747.4|8744.4|8750.2|8747.2|8750.7|8747.7|8746.9|8743.9|28
1748581800000|2025-05-30 05:10:00|8749.9|8746.9|8748.3|8745.3|8749.9|8746.9|8748.1|8745.1|11
1748582100000|2025-05-30 05:15:00|8748.6|8745.6|8747.8|8744.8|8748.8|8745.8|8745.8|8742.8|8
1748582400000|2025-05-30 05:20:00|8747.5|8744.5|8749|8746|8750|8747|8744.8|8741.8|10
1748582700000|2025-05-30 05:25:00|8748.7|8745.7|8748.7|8745.7|8749.9|8746.9|8746.5|8743.5|2
1748583000000|2025-05-30 05:30:00|8748.9|8745.9|8751.6|8748.6|8751.6|8748.6|8746.5|8743.5|10
1748583300000|2025-05-30 05:35:00|8751.5|8748.5|8756.6|8753.6|8757.6|8754.6|8749.4|8746.4|31
1748583600000|2025-05-30 05:40:00|8756.8|8753.8|8756.6|8753.6|8761.6|8758.6|8755.3|8752.3|139
1748583900000|2025-05-30 05:45:00|8756.9|8753.9|8754.9|8751.9|8757.9|8754.9|8754.9|8751.9|6
1748584200000|2025-05-30 05:50:00|8754.7|8751.7|8754.8|8751.8|8755.8|8752.8|8751.7|8748.7|6
1748584500000|2025-05-30 05:55:00|8755.3|8752.3|8751.9|8748.9|8755.5|8752.5|8751.9|8748.9|3
1748584800000|2025-05-30 06:00:00|8751.6|8749.6|8754.6|8752.6|8757|8755|8751.3|8749.3|177
1748585100000|2025-05-30 06:05:00|8755.2|8753.2|8755.3|8753.3|8757.7|8755.7|8755.2|8753.2|72
1748585400000|2025-05-30 06:10:00|8754.8|8752.8|8758.8|8756.8|8759.3|8757.3|8754.3|8752.3|85
1748585700000|2025-05-30 06:15:00|8759|8757|8754.9|8752.9|8760.5|8758.5|8754.9|8752.9|114
1748586000000|2025-05-30 06:20:00|8755.2|8753.2|8751.9|8749.9|8757.4|8755.4|8751.9|8749.9|109
1748586300000|2025-05-30 06:25:00|8751.7|8749.7|8750.3|8748.3|8755.9|8753.9|8750.3|8748.3|77
1748586600000|2025-05-30 06:30:00|8750|8748|8748.9|8746.9|8750.1|8748.1|8747|8745|154
1748586900000|2025-05-30 06:35:00|8748.4|8746.4|8743.6|8741.6|8748.7|8746.7|8743.3|8741.3|100
1748587200000|2025-05-30 06:40:00|8743.1|8741.1|8739.1|8737.1|8745.6|8743.6|8739.1|8737.1|116
1748587500000|2025-05-30 06:45:00|8738.9|8736.9|8742.4|8740.4|8744.4|8742.4|8738.3|8736.3|89
1748587800000|2025-05-30 06:50:00|8742.9|8740.9|8741.4|8739.4|8745.4|8743.4|8740.9|8738.9|79
1748588100000|2025-05-30 06:55:00|8741.9|8739.9|8739.9|8737.9|8743.3|8741.3|8739.9|8737.9|228
1748588400000|2025-05-30 07:00:00|8739.8|8738.8|8752.2|8751.2|8753.9|8752.9|8733.4|8732.4|1419
1748588700000|2025-05-30 07:05:00|8753.2|8752.2|8732.8|8731.8|8755.5|8754.5|8732.8|8731.8|863
1748589000000|2025-05-30 07:10:00|8734.1|8733.1|8747|8746|8748.5|8747.5|8732.1|8731.1|602
1748589300000|2025-05-30 07:15:00|8746.9|8745.9|8754.9|8753.9|8756.9|8755.9|8746.9|8745.9|433
1748589600000|2025-05-30 07:20:00|8754.2|8753.2|8750.3|8749.3|8754.9|8753.9|8746.7|8745.7|531
1748589900000|2025-05-30 07:25:00|8748.8|8747.8|8752.5|8751.5|8756.3|8755.3|8748.8|8747.8|382
1748590200000|2025-05-30 07:30:00|8753.5|8752.5|8756.7|8755.7|8759.5|8758.5|8753.4|8752.4|499
1748590500000|2025-05-30 07:35:00|8757|8756|8762.4|8761.4|8763.6|8762.6|8757|8756|454
1748590800000|2025-05-30 07:40:00|8762|8761|8765.2|8764.2|8768.9|8767.9|8761.6|8760.6|378
1748591100000|2025-05-30 07:45:00|8765.4|8764.4|8769.7|8768.7|8771.6|8770.6|8765.4|8764.4|384
1748591400000|2025-05-30 07:50:00|8769.9|8768.9|8766.5|8765.5|8770.6|8769.6|8764.7|8763.7|409
1748591700000|2025-05-30 07:55:00|8766.2|8765.2|8765.9|8764.9|8769.3|8768.3|8762.9|8761.9|205
1748592000000|2025-05-30 08:00:00|8766.9|8765.9|8775|8774|8777.3|8776.3|8766.6|8765.6|420
1748592300000|2025-05-30 08:05:00|8774.7|8773.7|8776.9|8775.9|8778.7|8777.7|8770.2|8769.2|178
1748592600000|2025-05-30 08:10:00|8776.5|8775.5|8774.1|8773.1|8777.5|8776.5|8773|8772|300
1748592900000|2025-05-30 08:15:00|8774.2|8773.2|8770.4|8769.4|8774.7|8773.7|8769.4|8768.4|313
1748593200000|2025-05-30 08:20:00|8770.8|8769.8|8766.6|8765.6|8771.9|8770.9|8765.2|8764.2|235
1748593500000|2025-05-30 08:25:00|8766.9|8765.9|8768.7|8767.7|8770.6|8769.6|8765.8|8764.8|159
1748593800000|2025-05-30 08:30:00|8769.1|8768.1|8766|8765|8772.5|8771.5|8766|8765|139
1748594100000|2025-05-30 08:35:00|8767|8766|8766|8765|8767.6|8766.6|8761.7|8760.7|183
1748594400000|2025-05-30 08:40:00|8765.8|8764.8|8767.4|8766.4|8768.9|8767.9|8764.2|8763.2|208
1748594700000|2025-05-30 08:45:00|8767.9|8766.9|8771.1|8770.1|8774|8773|8766.4|8765.4|210
1748595000000|2025-05-30 08:50:00|8770.4|8769.4|8770.9|8769.9|8772.1|8771.1|8767.4|8766.4|129
1748595300000|2025-05-30 08:55:00|8771.1|8770.1|8773|8772|8774|8773|8770.9|8769.9|152
1748595600000|2025-05-30 09:00:00|8772.9|8771.9|8783.2|8782.2|8783.2|8782.2|8772.9|8771.9|257
1748595900000|2025-05-30 09:05:00|8783|8782|8781.1|8780.1|8784.2|8783.2|8779.9|8778.9|256
1748596200000|2025-05-30 09:10:00|8780.3|8779.3|8782.3|8781.3|8785|8784|8780|8779|117
1748596500000|2025-05-30 09:15:00|8782.5|8781.5|8784.1|8783.1|8785.2|8784.2|8780|8779|186
1748596800000|2025-05-30 09:20:00|8784.8|8783.8|8783.1|8782.1|8786|8785|8781.7|8780.7|229
1748597100000|2025-05-30 09:25:00|8783.3|8782.3|8786.4|8785.4|8787.7|8786.7|8782.4|8781.4|201
1748597400000|2025-05-30 09:30:00|8786.3|8785.3|8789.7|8788.7|8789.7|8788.7|8785|8784|223
1748597700000|2025-05-30 09:35:00|8789.5|8788.5|8783.8|8782.8|8789.5|8788.5|8783|8782|230
1748598000000|2025-05-30 09:40:00|8783.7|8782.7|8785.8|8784.8|8786.1|8785.1|8783.1|8782.1|130
1748598300000|2025-05-30 09:45:00|8786|8785|8780.9|8779.9|8786.2|8785.2|8779.9|8778.9|271
1748598600000|2025-05-30 09:50:00|8781.2|8780.2|8780.7|8779.7|8782|8781|8776.8|8775.8|184
1748598900000|2025-05-30 09:55:00|8781|8780|8778.6|8777.6|8781.2|8780.2|8776.3|8775.3|160
1748599200000|2025-05-30 10:00:00|8779.3|8778.3|8788.3|8787.3|8788.3|8787.3|8774.3|8773.3|222
1748599500000|2025-05-30 10:05:00|8788.1|8787.1|8786.3|8785.3|8789.7|8788.7|8785.7|8784.7|176
1748599800000|2025-05-30 10:10:00|8785.8|8784.8|8778.5|8777.5|8786.3|8785.3|8778|8777|208
1748600100000|2025-05-30 10:15:00|8779|8778|8783.5|8782.5|8784.2|8783.2|8777.5|8776.5|125
1748600400000|2025-05-30 10:20:00|8783|8782|8783.8|8782.8|8785.6|8784.6|8782.6|8781.6|86
1748600700000|2025-05-30 10:25:00|8784.1|8783.1|8785.9|8784.9|8786.8|8785.8|8783.2|8782.2|78
1748601000000|2025-05-30 10:30:00|8785.1|8784.1|8785.2|8784.2|8786.9|8785.9|8782.6|8781.6|112
1748601300000|2025-05-30 10:35:00|8785|8784|8782.8|8781.8|8785.7|8784.7|8781.4|8780.4|98
1748601600000|2025-05-30 10:40:00|8783.5|8782.5|8780|8779|8783.5|8782.5|8779.2|8778.2|105
1748601900000|2025-05-30 10:45:00|8779.7|8778.7|8778.2|8777.2|8779.7|8778.7|8776.1|8775.1|147
1748602200000|2025-05-30 10:50:00|8778.5|8777.5|8774.2|8773.2|8778.7|8777.7|8773.6|8772.6|141
1748602500000|2025-05-30 10:55:00|8774.7|8773.7|8777.3|8776.3|8777.9|8776.9|8772|8771|308
1748602800000|2025-05-30 11:00:00|8777.6|8776.6|8774.8|8773.8|8779.5|8778.5|8773.6|8772.6|192
1748603100000|2025-05-30 11:05:00|8775|8774|8776.5|8775.5|8776.7|8775.7|8774|8773|202
1748603400000|2025-05-30 11:10:00|8776.6|8775.6|8777.9|8776.9|8778.8|8777.8|8775.8|8774.8|108
1748603700000|2025-05-30 11:15:00|8778.6|8777.6|8778.8|8777.8|8779.8|8778.8|8777.8|8776.8|88
1748604000000|2025-05-30 11:20:00|8778.7|8777.7|8777.9|8776.9|8780.8|8779.8|8777.4|8776.4|96
1748604300000|2025-05-30 11:25:00|8777.6|8776.6|8775.7|8774.7|8777.9|8776.9|8775.2|8774.2|150
1748604600000|2025-05-30 11:30:00|8776|8775|8772.9|8771.9|8778.5|8777.5|8772.1|8771.1|160
1748604900000|2025-05-30 11:35:00|8772.6|8771.6|8771.1|8770.1|8773.4|8772.4|8769.6|8768.6|161
1748605200000|2025-05-30 11:40:00|8771.5|8770.5|8768.2|8767.2|8771.5|8770.5|8767.4|8766.4|329
1748605500000|2025-05-30 11:45:00|8767.9|8766.9|8772.8|8771.8|8773.5|8772.5|8767.4|8766.4|278
1748605800000|2025-05-30 11:50:00|8772.4|8771.4|8773.9|8772.9|8775.6|8774.6|8772.3|8771.3|282
1748606100000|2025-05-30 11:55:00|8773.6|8772.6|8769.5|8768.5|8774.8|8773.8|8766.8|8765.8|348
1748606400000|2025-05-30 12:00:00|8769|8768|8773.3|8772.3|8774.8|8773.8|8767.5|8766.5|306
1748606700000|2025-05-30 12:05:00|8773.6|8772.6|8761.5|8760.5|8773.6|8772.6|8747.8|8746.8|680
1748607000000|2025-05-30 12:10:00|8761.1|8760.1|8745.6|8744.6|8761.1|8760.1|8734.3|8733.3|995
1748607300000|2025-05-30 12:15:00|8745.9|8744.9|8754.5|8753.5|8757.7|8756.7|8744.1|8743.1|662
1748607600000|2025-05-30 12:20:00|8755.1|8754.1|8745.4|8744.4|8757.3|8756.3|8743.4|8742.4|418
1748607900000|2025-05-30 12:25:00|8745.6|8744.6|8748.8|8747.8|8753.1|8752.1|8745.1|8744.1|352
1748608200000|2025-05-30 12:30:00|8749.2|8748.2|8761.7|8760.7|8763|8762|8749.2|8748.2|458
1748608500000|2025-05-30 12:35:00|8761.5|8760.5|8761.3|8760.3|8763.5|8762.5|8757.7|8756.7|320
1748608800000|2025-05-30 12:40:00|8760.1|8759.1|8763|8762|8767.4|8766.4|8759.9|8758.9|365
1748609100000|2025-05-30 12:45:00|8763.5|8762.5|8763.1|8762.1|8767.1|8766.1|8759.8|8758.8|416
1748609400000|2025-05-30 12:50:00|8762.7|8761.7|8762.2|8761.2|8764.2|8763.2|8759|8758|267
1748609700000|2025-05-30 12:55:00|8762.5|8761.5|8762.9|8761.9|8764.5|8763.5|8761.2|8760.2|249
1748610000000|2025-05-30 13:00:00|8763.2|8762.2|8768.2|8767.2|8768.5|8767.5|8760.1|8759.1|341
1748610300000|2025-05-30 13:05:00|8768.5|8767.5|8767.5|8766.5|8769.2|8768.2|8765|8764|353
1748610600000|2025-05-30 13:10:00|8767.9|8766.9|8770.7|8769.7|8771.7|8770.7|8767.9|8766.9|288
1748610900000|2025-05-30 13:15:00|8770.9|8769.9|8776.2|8775.2|8776.2|8775.2|8770.3|8769.3|346
1748611200000|2025-05-30 13:20:00|8775.6|8774.6|8771.1|8770.1|8775.7|8774.7|8770.5|8769.5|251
1748611500000|2025-05-30 13:25:00|8770.6|8769.6|8772.1|8771.1|8772.1|8771.1|8767.1|8766.1|327
1748611800000|2025-05-30 13:30:00|8772.9|8771.9|8766.3|8765.3|8775.1|8774.1|8761.3|8760.3|694
1748612100000|2025-05-30 13:35:00|8766.1|8765.1|8762.8|8761.8|8767.3|8766.3|8761.3|8760.3|327
1748612400000|2025-05-30 13:40:00|8762.6|8761.6|8768.2|8767.2|8768.2|8767.2|8762.3|8761.3|352
1748612700000|2025-05-30 13:45:00|8768.7|8767.7|8760.4|8759.4|8774.5|8773.5|8760.2|8759.2|516
1748613000000|2025-05-30 13:50:00|8760.6|8759.6|8770.5|8769.5|8772|8771|8757.5|8756.5|463
1748613300000|2025-05-30 13:55:00|8770.7|8769.7|8769.6|8768.6|8773.5|8772.5|8769.2|8768.2|302
1748613600000|2025-05-30 14:00:00|8768.8|8767.8|8779.2|8778.2|8781.4|8780.4|8768.8|8767.8|680
1748613900000|2025-05-30 14:05:00|8779.5|8778.5|8781.8|8780.8|8783.2|8782.2|8777.7|8776.7|449
1748614200000|2025-05-30 14:10:00|8781.9|8780.9|8785.3|8784.3|8787.9|8786.9|8781.8|8780.8|573
1748614500000|2025-05-30 14:15:00|8785.5|8784.5|8791.7|8790.7|8791.8|8790.8|8782.6|8781.6|476
1748614800000|2025-05-30 14:20:00|8791.4|8790.4|8785.8|8784.8|8791.9|8790.9|8783.5|8782.5|688
1748615100000|2025-05-30 14:25:00|8786.3|8785.3|8786.9|8785.9|8788.7|8787.7|8783.2|8782.2|637
1748615400000|2025-05-30 14:30:00|8786.4|8785.4|8786.3|8785.3|8787.9|8786.9|8784.4|8783.4|438
1748615700000|2025-05-30 14:35:00|8786.1|8785.1|8788.4|8787.4|8791.3|8790.3|8785.8|8784.8|387
1748616000000|2025-05-30 14:40:00|8788.5|8787.5|8777.2|8776.2|8788.5|8787.5|8776.5|8775.5|346
1748616300000|2025-05-30 14:45:00|8777|8776|8771.5|8770.5|8777|8776|8770.3|8769.3|424
1748616600000|2025-05-30 14:50:00|8772.3|8771.3|8764.2|8763.2|8772.3|8771.3|8763.4|8762.4|482
1748616900000|2025-05-30 14:55:00|8764|8763|8766.2|8765.2|8768|8767|8761.2|8760.2|607
1748617200000|2025-05-30 15:00:00|8766|8765|8776|8775|8776.2|8775.2|8765.7|8764.7|722
1748617500000|2025-05-30 15:05:00|8776.2|8775.2|8781.8|8780.8|8782.6|8781.6|8775.5|8774.5|577
1748617800000|2025-05-30 15:10:00|8780.4|8779.4|8784.7|8783.7|8788.7|8787.7|8780.1|8779.1|704
1748618100000|2025-05-30 15:15:00|8784.5|8783.5|8771.6|8770.6|8785.3|8784.3|8771.1|8770.1|600
1748618400000|2025-05-30 15:20:00|8772.7|8771.7|8774.7|8773.7|8776.2|8775.2|8771.8|8770.8|1296
1748618700000|2025-05-30 15:25:00|8775|8774|8765.3|8763.3|8776.8|8775.8|8765.3|8763.3|7789
1748619000000|2025-05-30 15:30:00|8765.6|8763.6|8770.3|8768.3|8782.4|8780.4|8761.9|8759.9|16787
1748619300000|2025-05-30 15:35:00|8772.3|8770.3|8777.7|8775.7|8779|8777|8772.3|8770.3|3049
1748619600000|2025-05-30 15:40:00|8777.9|8775.9|8766.3|8764.3|8778.7|8776.7|8765|8763|754
1748619900000|2025-05-30 15:45:00|8765.8|8763.8|8774.5|8772.5|8775|8773|8764.8|8762.8|395
1748620200000|2025-05-30 15:50:00|8774|8772|8778.4|8776.4|8781|8779|8773.8|8771.8|357
1748620500000|2025-05-30 15:55:00|8778.7|8776.7|8779|8777|8783.9|8781.9|8777.7|8775.7|414
1748620800000|2025-05-30 16:00:00|8779.5|8777.5|8783.2|8781.2|8783.6|8781.6|8776.9|8774.9|215
1748621100000|2025-05-30 16:05:00|8783|8781|8786.2|8784.2|8789.2|8787.2|8782|8780|840
1748621400000|2025-05-30 16:10:00|8786.4|8784.4|8783.5|8781.5|8788.9|8786.9|8782.6|8780.6|218
1748621700000|2025-05-30 16:15:00|8783.3|8781.3|8775.2|8773.2|8784.3|8782.3|8771.8|8769.8|386
1748622000000|2025-05-30 16:20:00|8775.4|8773.4|8776.4|8774.4|8778.9|8776.9|8771.2|8769.2|161
1748622300000|2025-05-30 16:25:00|8776.2|8774.2|8758.5|8756.5|8777.1|8775.1|8756.7|8754.7|591
1748622600000|2025-05-30 16:30:00|8759.3|8757.3|8754.6|8752.6|8759.7|8757.7|8747.5|8745.5|346
1748622900000|2025-05-30 16:35:00|8754.4|8752.4|8765|8763|8766.1|8764.1|8751.5|8749.5|510
1748623200000|2025-05-30 16:40:00|8765.3|8763.3|8761.4|8759.4|8768.9|8766.9|8758.9|8756.9|156
1748623500000|2025-05-30 16:45:00|8761.2|8759.2|8760.1|8758.1|8763.6|8761.6|8758.2|8756.2|121
1748623800000|2025-05-30 16:50:00|8759.6|8757.6|8757.6|8755.6|8761.1|8759.1|8755.8|8753.8|170
1748624100000|2025-05-30 16:55:00|8757.8|8755.8|8759.7|8757.7|8760.4|8758.4|8754.6|8752.6|154
1748624400000|2025-05-30 17:00:00|8759.9|8757.9|8766|8764|8768.3|8766.3|8756.7|8754.7|141
1748624700000|2025-05-30 17:05:00|8766.2|8764.2|8772.4|8770.4|8774.5|8772.5|8766.2|8764.2|83
1748625000000|2025-05-30 17:10:00|8772.2|8770.2|8766.8|8764.8|8772.2|8770.2|8766.7|8764.7|136
1748625300000|2025-05-30 17:15:00|8766.3|8764.3|8767|8765|8769.7|8767.7|8764.2|8762.2|117
1748625600000|2025-05-30 17:20:00|8767.5|8765.5|8767.6|8765.6|8771.8|8769.8|8762.6|8760.6|87
1748625900000|2025-05-30 17:25:00|8767.1|8765.1|8770.5|8768.5|8771|8769|8765.1|8763.1|85
1748626200000|2025-05-30 17:30:00|8770.7|8768.7|8765.8|8763.8|8772|8770|8764.9|8762.9|284
1748626500000|2025-05-30 17:35:00|8766.3|8764.3|8769.3|8767.3|8770.7|8768.7|8764.8|8762.8|106
1748626800000|2025-05-30 17:40:00|8769|8767|8763.6|8761.6|8769.6|8767.6|8763.6|8761.6|94
1748627100000|2025-05-30 17:45:00|8763.4|8761.4|8769.4|8767.4|8770.8|8768.8|8762.8|8760.8|129
1748627400000|2025-05-30 17:50:00|8769.9|8767.9|8775.8|8773.8|8777.6|8775.6|8769.9|8767.9|122
1748627700000|2025-05-30 17:55:00|8775.5|8773.5|8771.6|8769.6|8776.5|8774.5|8770.5|8768.5|83
1748628000000|2025-05-30 18:00:00|8771.9|8769.9|8777.4|8775.4|8777.8|8775.8|8771.6|8769.6|54
1748628300000|2025-05-30 18:05:00|8776.9|8774.9|8784|8782|8784.9|8782.9|8775.7|8773.7|69
1748628600000|2025-05-30 18:10:00|8784.3|8782.3|8784.1|8782.1|8788.1|8786.1|8783.8|8781.8|47
1748628900000|2025-05-30 18:15:00|8783.9|8781.9|8792.3|8790.3|8794.9|8792.9|8783.3|8781.3|474
1748629200000|2025-05-30 18:20:00|8791.8|8789.8|8790.9|8788.9|8793.7|8791.7|8788.4|8786.4|116
1748629500000|2025-05-30 18:25:00|8791.9|8789.9|8788.1|8786.1|8793.2|8791.2|8787.7|8785.7|31
1748629800000|2025-05-30 18:30:00|8788.4|8786.4|8786.4|8784.4|8791.7|8789.7|8786.4|8784.4|125
1748630100000|2025-05-30 18:35:00|8785.9|8783.9|8790.7|8788.7|8793.9|8791.9|8785.9|8783.9|177
1748630400000|2025-05-30 18:40:00|8790.5|8788.5|8790.3|8788.3|8792.4|8790.4|8790.1|8788.1|71
1748630700000|2025-05-30 18:45:00|8790.6|8788.6|8794.3|8792.3|8794.3|8792.3|8790.6|8788.6|50
1748631000000|2025-05-30 18:50:00|8794.1|8792.1|8793.8|8791.8|8796.3|8794.3|8793.2|8791.2|38
1748631300000|2025-05-30 18:55:00|8794|8792|8793.1|8791.1|8794.6|8792.6|8791|8789|87
1748631600000|2025-05-30 19:00:00|8792.8|8790.8|8795.9|8793.9|8797.9|8795.9|8792.3|8790.3|71
1748631900000|2025-05-30 19:05:00|8796.2|8794.2|8795.6|8793.6|8800.3|8798.3|8794.8|8792.8|149
1748632200000|2025-05-30 19:10:00|8795.8|8793.8|8793.6|8791.6|8796.8|8794.8|8793|8791|71
1748632500000|2025-05-30 19:15:00|8793.9|8791.9|8795.5|8793.5|8797.1|8795.1|8791.1|8789.1|50
1748632800000|2025-05-30 19:20:00|8795.7|8793.7|8797|8795|8797.6|8795.6|8792.6|8790.6|63
1748633100000|2025-05-30 19:25:00|8797.2|8795.2|8798.8|8796.8|8799.1|8797.1|8794.7|8792.7|92
1748633400000|2025-05-30 19:30:00|8798.6|8796.6|8794.1|8792.1|8798.6|8796.6|8791.8|8789.8|152
1748633700000|2025-05-30 19:35:00|8794.4|8792.4|8794.1|8792.1|8799.2|8797.2|8793.3|8791.3|131
1748634000000|2025-05-30 19:40:00|8794.3|8792.3|8790.4|8788.4|8794.3|8792.3|8786.3|8784.3|215
1748634300000|2025-05-30 19:45:00|8790.6|8788.6|8794.3|8792.3|8794.6|8792.6|8789.1|8787.1|359
1748634600000|2025-05-30 19:50:00|8793.8|8791.8|8799.6|8797.6|8805|8803|8792.2|8790.2|837
1748634900000|2025-05-30 19:55:00|8800.4|8798.4|8791.3|8787.3|8807.6|8805.6|8790.2|8786.2|1040
1748635200000|2025-05-30 20:00:00|8790.1|8786.1|8786.2|8782.2|8798.4|8794.4|8785.9|8781.9|0
1748635500000|2025-05-30 20:05:00|8786.3|8782.3|8789.7|8785.7|8789.9|8785.9|8782.4|8778.4|0
1748635800000|2025-05-30 20:10:00|8789.8|8785.8|8791.7|8787.7|8792|8788|8788.7|8784.7|0
1748636100000|2025-05-30 20:15:00|8791.8|8787.8|8790.5|8786.5|8792.4|8788.4|8789.7|8785.7|0
1748636400000|2025-05-30 20:20:00|8790.6|8786.6|8789.5|8785.5|8792.6|8788.6|8789.1|8785.1|0
1748636700000|2025-05-30 20:25:00|8789.7|8785.7|8788.4|8784.4|8789.9|8785.9|8787|8783|0
1748637000000|2025-05-30 20:30:00|8788.5|8784.5|8788.7|8784.7|8789.9|8785.9|8788|8784|0
1748637300000|2025-05-30 20:35:00|8788.9|8784.9|8788.7|8784.7|8789.5|8785.5|8788.2|8784.2|0
1748637600000|2025-05-30 20:40:00|8788.9|8784.9|8788.4|8784.4|8788.9|8784.9|8787.9|8783.9|0
1748637900000|2025-05-30 20:45:00|8788.2|8784.2|8786.6|8782.6|8788.7|8784.7|8786.4|8782.4|0
1748638200000|2025-05-30 20:50:00|8786.5|8782.5|8787.9|8783.9|8787.9|8783.9|8786.2|8782.2|0
1748638500000|2025-05-30 20:55:00|8788|8784|8789.6|8785.6|8789.7|8785.7|8786.2|8782.2|0
1748815200000|2025-06-01 22:00:00|8781.3|8777.3|8784.4|8780.4|8785.3|8781.3|8781.2|8777.2|0
1748815500000|2025-06-01 22:05:00|8784.5|8780.5|8784.2|8780.2|8785.3|8781.3|8780.4|8776.4|0
1748815800000|2025-06-01 22:10:00|8784.3|8780.3|8787.2|8783.2|8788.5|8784.5|8784.2|8780.2|0
1748816100000|2025-06-01 22:15:00|8787.3|8783.3|8786|8782|8787.9|8783.9|8785.8|8781.8|0
1748816400000|2025-06-01 22:20:00|8785.9|8781.9|8782.2|8778.2|8786.4|8782.4|8782.1|8778.1|0
1748816700000|2025-06-01 22:25:00|8782.1|8778.1|8783|8779|8783.2|8779.2|8780.2|8776.2|0
1748817000000|2025-06-01 22:30:00|8783.1|8779.1|8783.1|8779.1|8783.9|8779.9|8782.7|8778.7|0
1748817300000|2025-06-01 22:35:00|8783.2|8779.2|8783.7|8779.7|8785|8781|8782.7|8778.7|0
1748817600000|2025-06-01 22:40:00|8783.6|8779.6|8783.4|8779.4|8783.8|8779.8|8782.1|8778.1|0
1748817900000|2025-06-01 22:45:00|8783.5|8779.5|8782.4|8778.4|8784.6|8780.6|8782.4|8778.4|0
1748818200000|2025-06-01 22:50:00|8782.3|8778.3|8781.4|8777.4|8782.8|8778.8|8780.7|8776.7|0
1748818500000|2025-06-01 22:55:00|8781.5|8777.5|8782.6|8778.6|8783|8779|8780.9|8776.9|0
1748818800000|2025-06-01 23:00:00|8782.5|8778.5|8779.6|8775.6|8782.5|8778.5|8778.5|8774.5|0
1748819100000|2025-06-01 23:05:00|8779.7|8775.7|8779.3|8775.3|8779.9|8775.9|8778.5|8774.5|0
1748819400000|2025-06-01 23:10:00|8779.2|8775.2|8778.6|8774.6|8779.2|8775.2|8777.1|8773.1|0
1748819700000|2025-06-01 23:15:00|8778.7|8774.7|8778|8774|8778.8|8774.8|8776.7|8772.7|0
1748820000000|2025-06-01 23:20:00|8778.1|8774.1|8778.9|8774.9|8779.8|8775.8|8777.5|8773.5|0
1748820300000|2025-06-01 23:25:00|8778.7|8774.7|8777.1|8773.1|8779.2|8775.2|8776.7|8772.7|0
1748820600000|2025-06-01 23:30:00|8776.9|8772.9|8776.2|8772.2|8776.9|8772.9|8774.6|8770.6|0
1748820900000|2025-06-01 23:35:00|8776.3|8772.3|8778.7|8774.7|8779.9|8775.9|8776.3|8772.3|0
1748821200000|2025-06-01 23:40:00|8778.8|8774.8|8780.1|8776.1|8780.8|8776.8|8778.8|8774.8|0
1748821500000|2025-06-01 23:45:00|8780.2|8776.2|8783|8779|8783.2|8779.2|8779.2|8775.2|0
1748821800000|2025-06-01 23:50:00|8783.1|8779.1|8781.3|8777.3|8783.1|8779.1|8781|8777|0
1748822100000|2025-06-01 23:55:00|8781.4|8777.4|8787.1|8783.1|8787.2|8783.2|8780.7|8776.7|0
1748822400000|2025-06-02 00:00:00|8787.2|8783.2|8792.4|8789.4|8792.4|8789.4|8781.9|8778.9|61
1748822700000|2025-06-02 00:05:00|8791.9|8788.9|8794.2|8791.2|8796.2|8793.2|8789.9|8786.9|26
1748823000000|2025-06-02 00:10:00|8794.4|8791.4|8792.9|8789.9|8795.7|8792.7|8791.9|8788.9|10
1748823300000|2025-06-02 00:15:00|8794.3|8791.3|8795.7|8792.7|8798.4|8795.4|8794.3|8791.3|28
1748823600000|2025-06-02 00:20:00|8796.2|8793.2|8796|8793|8798.1|8795.1|8792.9|8789.9|34
1748823900000|2025-06-02 00:25:00|8795.5|8792.5|8794.1|8791.1|8798.9|8795.9|8793.5|8790.5|20
1748824200000|2025-06-02 00:30:00|8794.6|8791.6|8792.3|8789.3|8795.3|8792.3|8791.8|8788.8|38
1748824500000|2025-06-02 00:35:00|8792.5|8789.5|8793.6|8790.6|8794.6|8791.6|8791|8788|14
1748824800000|2025-06-02 00:40:00|8793.9|8790.9|8793|8790|8794.6|8791.6|8792.1|8789.1|8
1748825100000|2025-06-02 00:45:00|8793.3|8790.3|8791.6|8788.6|8795.6|8792.6|8791.4|8788.4|14
1748825400000|2025-06-02 00:50:00|8790.9|8787.9|8788.5|8785.5|8792.7|8789.7|8788.5|8785.5|26
1748825700000|2025-06-02 00:55:00|8788.7|8785.7|8787.4|8784.4|8789.1|8786.1|8786.4|8783.4|24
1748826000000|2025-06-02 01:00:00|8787.4|8784.4|8788.2|8785.2|8789.4|8786.4|8786.7|8783.7|51
1748826300000|2025-06-02 01:05:00|8788.7|8785.7|8788.9|8785.9|8792.9|8789.9|8787.9|8784.9|78
1748826600000|2025-06-02 01:10:00|8789.9|8786.9|8789.4|8786.4|8790.2|8787.2|8788.2|8785.2|64
1748826900000|2025-06-02 01:15:00|8790.4|8787.4|8786.2|8783.2|8790.6|8787.6|8786.2|8783.2|30
1748827200000|2025-06-02 01:20:00|8786.6|8783.6|8789.5|8786.5|8789.9|8786.9|8785|8782|21
1748827500000|2025-06-02 01:25:00|8789.8|8786.8|8786|8783|8789.9|8786.9|8785.3|8782.3|12
1748827800000|2025-06-02 01:30:00|8786.2|8783.2|8782.6|8779.6|8786.2|8783.2|8782|8779|21
1748828100000|2025-06-02 01:35:00|8782.4|8779.4|8781.4|8778.4|8782.8|8779.8|8778.7|8775.7|46
1748828400000|2025-06-02 01:40:00|8781.1|8778.1|8776.6|8773.6|8781.2|8778.2|8775.8|8772.8|30
1748828700000|2025-06-02 01:45:00|8776.4|8773.4|8778.2|8775.2|8778.2|8775.2|8775.7|8772.7|19
1748829000000|2025-06-02 01:50:00|8777.9|8774.9|8777.2|8774.2|8777.9|8774.9|8776.9|8773.9|6
1748829300000|2025-06-02 01:55:00|8776.9|8773.9|8776.7|8773.7|8777.2|8774.2|8775.9|8772.9|18
1748829600000|2025-06-02 02:00:00|8776.4|8773.4|8776.2|8773.2|8777.4|8774.4|8775.4|8772.4|20
1748829900000|2025-06-02 02:05:00|8775.9|8772.9|8775.9|8772.9|8776.9|8773.9|8774.4|8771.4|31
1748830200000|2025-06-02 02:10:00|8775.7|8772.7|8776.2|8773.2|8776.9|8773.9|8775.2|8772.2|7
1748830500000|2025-06-02 02:15:00|8777.2|8774.2|8774.3|8771.3|8777.2|8774.2|8773.3|8770.3|5
1748830800000|2025-06-02 02:20:00|8774.7|8771.7|8777.2|8774.2|8777.3|8774.3|8774.2|8771.2|1
1748831100000|2025-06-02 02:25:00|8777|8774|8775.5|8772.5|8777|8774|8773.6|8770.6|24
1748831400000|2025-06-02 02:30:00|8775.9|8772.9|8776.6|8773.6|8777.9|8774.9|8775.1|8772.1|5
1748831700000|2025-06-02 02:35:00|8776.3|8773.3|8776|8773|8777.5|8774.5|8775.1|8772.1|4
1748832000000|2025-06-02 02:40:00|8776.5|8773.5|8778.5|8775.5|8780.8|8777.8|8775.1|8772.1|17
1748832300000|2025-06-02 02:45:00|8778.7|8775.7|8778.3|8775.3|8781.8|8778.8|8778.2|8775.2|10
1748832600000|2025-06-02 02:50:00|8778.8|8775.8|8776.5|8773.5|8779.2|8776.2|8774.4|8771.4|9
1748832900000|2025-06-02 02:55:00|8776.2|8773.2|8775.4|8772.4|8777.3|8774.3|8774.4|8771.4|5
1748833200000|2025-06-02 03:00:00|8774.9|8771.9|8774.2|8771.2|8775.4|8772.4|8773.9|8770.9|9
1748833500000|2025-06-02 03:05:00|8773.9|8770.9|8770.9|8767.9|8773.9|8770.9|8769.9|8766.9|12
1748833800000|2025-06-02 03:10:00|8771.2|8768.2|8773.7|8770.7|8774.2|8771.2|8771.2|8768.2|38
1748834100000|2025-06-02 03:15:00|8773.2|8770.2|8775.4|8772.4|8775.7|8772.7|8772.9|8769.9|19
1748834400000|2025-06-02 03:20:00|8775.9|8772.9|8776.7|8773.7|8777.2|8774.2|8774.9|8771.9|17
1748834700000|2025-06-02 03:25:00|8776.4|8773.4|8774.4|8771.4|8776.4|8773.4|8772.7|8769.7|32
1748835000000|2025-06-02 03:30:00|8775.2|8772.2|8773.7|8770.7|8775.2|8772.2|8772.9|8769.9|11
1748835300000|2025-06-02 03:35:00|8773.9|8770.9|8775.4|8772.4|8775.7|8772.7|8773.4|8770.4|2
1748835600000|2025-06-02 03:40:00|8776.2|8773.2|8776.4|8773.4|8776.4|8773.4|8776.2|8773.2|3
1748835900000|2025-06-02 03:45:00|8776.2|8773.2|8776.9|8773.9|8777.2|8774.2|8774.9|8771.9|15
1748836200000|2025-06-02 03:50:00|8776.7|8773.7|8773.7|8770.7|8777.4|8774.4|8773.4|8770.4|15
1748836500000|2025-06-02 03:55:00|8773.4|8770.4|8774.9|8771.9|8774.9|8771.9|8773.2|8770.2|19
1748836800000|2025-06-02 04:00:00|8775.2|8772.2|8775.7|8772.7|8775.9|8772.9|8773.7|8770.7|18
1748837100000|2025-06-02 04:05:00|8775.9|8772.9|8778.2|8775.2|8779.2|8776.2|8775.2|8772.2|24
1748837400000|2025-06-02 04:10:00|8777.9|8774.9|8778.9|8775.9|8779.4|8776.4|8777.4|8774.4|32
1748837700000|2025-06-02 04:15:00|8778.7|8775.7|8779.2|8776.2|8779.2|8776.2|8777.9|8774.9|11
1748838000000|2025-06-02 04:20:00|8778.9|8775.9|8779.2|8776.2|8780.7|8777.7|8778.9|8775.9|20
1748838300000|2025-06-02 04:25:00|8778.9|8775.9|8778.4|8775.4|8780.4|8777.4|8778.4|8775.4|6
1748838600000|2025-06-02 04:30:00|8778.7|8775.7|8779.2|8776.2|8779.4|8776.4|8778.7|8775.7|2
1748838900000|2025-06-02 04:35:00|8780.2|8777.2|8779.9|8776.9|8780.7|8777.7|8778.9|8775.9|21
1748839200000|2025-06-02 04:40:00|8780.2|8777.2|8780.2|8777.2|8780.2|8777.2|8779.7|8776.7|0
1748839500000|2025-06-02 04:45:00|8779.9|8776.9|8779.7|8776.7|8780.4|8777.4|8778.9|8775.9|4
1748839800000|2025-06-02 04:50:00|8779.4|8776.4|8776.4|8773.4|8779.4|8776.4|8774.9|8771.9|6
1748840100000|2025-06-02 04:55:00|8776.7|8773.7|8777.7|8774.7|8779.2|8776.2|8776.4|8773.4|3
1748840400000|2025-06-02 05:00:00|8778.2|8775.2|8777.9|8774.9|8779.7|8776.7|8776.9|8773.9|26
1748840700000|2025-06-02 05:05:00|8777.4|8774.4|8779.2|8776.2|8779.4|8776.4|8777.4|8774.4|12
1748841000000|2025-06-02 05:10:00|8779.4|8776.4|8778.7|8775.7|8780.7|8777.7|8777.9|8774.9|40
1748841300000|2025-06-02 05:15:00|8779.7|8776.7|8776.8|8773.8|8780|8777|8776.3|8773.3|7
1748841600000|2025-06-02 05:20:00|8776.6|8773.6|8775.9|8772.9|8777.5|8774.5|8774.4|8771.4|3
1748841900000|2025-06-02 05:25:00|8775.6|8772.6|8776.4|8773.4|8778.2|8775.2|8774.7|8771.7|2
1748842200000|2025-06-02 05:30:00|8776.9|8773.9|8769.2|8766.2|8777.1|8774.1|8767.9|8764.9|24
1748842500000|2025-06-02 05:35:00|8768.8|8765.8|8769.2|8766.2|8771|8768|8767.3|8764.3|33
1748842800000|2025-06-02 05:40:00|8769.5|8766.5|8771.7|8768.7|8773.8|8770.8|8767.9|8764.9|36
1748843100000|2025-06-02 05:45:00|8771.7|8768.7|8772.2|8769.2|8772.4|8769.4|8771.7|8768.7|3
1748843400000|2025-06-02 05:50:00|8772.4|8769.4|8774.2|8771.2|8775.9|8772.9|8772.2|8769.2|48
1748843700000|2025-06-02 05:55:00|8774.4|8771.4|8771.2|8768.2|8774.4|8771.4|8769.2|8766.2|100
1748844000000|2025-06-02 06:00:00|8771.4|8768.4|8766.2|8764.2|8771.4|8768.9|8763.9|8761.9|83
1748844300000|2025-06-02 06:05:00|8766.4|8764.4|8764.4|8762.4|8766.4|8764.4|8761.4|8759.4|78
1748844600000|2025-06-02 06:10:00|8764.2|8762.2|8760.2|8758.2|8764.4|8762.4|8760.2|8758.2|62
1748844900000|2025-06-02 06:15:00|8760.4|8758.4|8764.2|8762.2|8764.2|8762.2|8758.2|8756.2|125
1748845200000|2025-06-02 06:20:00|8764.4|8762.4|8759.9|8757.9|8766.4|8764.4|8758.4|8756.4|113
1748845500000|2025-06-02 06:25:00|8760.4|8758.4|8763.2|8761.2|8763.2|8761.2|8759.9|8757.9|65
1748845800000|2025-06-02 06:30:00|8762.9|8760.9|8762.4|8760.4|8763.7|8761.7|8760.4|8758.4|76
1748846100000|2025-06-02 06:35:00|8761.9|8759.9|8764.4|8762.4|8764.4|8762.4|8761.7|8759.7|58
1748846400000|2025-06-02 06:40:00|8763.9|8761.9|8765.9|8763.9|8765.9|8763.9|8762.9|8760.9|131
1748846700000|2025-06-02 06:45:00|8765.7|8763.7|8764.7|8762.7|8767.2|8765.2|8761.4|8759.4|87
1748847000000|2025-06-02 06:50:00|8764.4|8762.4|8762.9|8760.9|8766.2|8764.2|8761.4|8759.4|104
1748847300000|2025-06-02 06:55:00|8762.7|8760.7|8759.4|8757.4|8762.7|8760.7|8756.7|8754.7|151
1748847600000|2025-06-02 07:00:00|8758.9|8757.9|8776.2|8775.2|8776.7|8775.7|8747.2|8746.2|1826
1748847900000|2025-06-02 07:05:00|8776.4|8775.4|8770.5|8769.5|8779.7|8778.7|8764.5|8763.5|893
1748848200000|2025-06-02 07:10:00|8769.5|8768.5|8777.1|8776.1|8777.8|8776.8|8767|8766|902
1748848500000|2025-06-02 07:15:00|8777.3|8776.3|8780.1|8779.1|8782.8|8781.8|8769.1|8768.1|439
1748848800000|2025-06-02 07:20:00|8779.6|8778.6|8773.3|8772.3|8783.3|8782.3|8771.3|8770.3|753
1748849100000|2025-06-02 07:25:00|8773.6|8772.6|8741.8|8740.8|8774.3|8773.3|8734.8|8733.8|1340
1748849400000|2025-06-02 07:30:00|8741.3|8740.3|8759|8758|8760.3|8759.3|8741.3|8740.3|1877
1748849700000|2025-06-02 07:35:00|8758.5|8757.5|8758|8757|8763|8762|8749.5|8748.5|640
1748850000000|2025-06-02 07:40:00|8756.9|8755.9|8751.4|8750.4|8756.9|8755.9|8744.9|8743.9|362
1748850300000|2025-06-02 07:45:00|8749.2|8748.2|8758.9|8757.9|8759.4|8758.4|8749.2|8748.2|449
1748850600000|2025-06-02 07:50:00|8758.7|8757.7|8757.5|8756.5|8761.5|8760.5|8752.2|8751.2|407
1748850900000|2025-06-02 07:55:00|8756.7|8755.7|8760.5|8759.5|8760.7|8759.7|8754.5|8753.5|284
1748851200000|2025-06-02 08:00:00|8760.1|8759.1|8767.3|8766.3|8770.3|8769.3|8758.6|8757.6|661
1748851500000|2025-06-02 08:05:00|8767.6|8766.6|8775.6|8774.6|8778.1|8777.1|8766.3|8765.3|498
1748851800000|2025-06-02 08:10:00|8774.9|8773.9|8782.1|8781.1|8782.9|8781.9|8770.4|8769.4|454
1748852100000|2025-06-02 08:15:00|8782.6|8781.6|8772.6|8771.6|8783.9|8782.9|8772.6|8771.6|514
1748852400000|2025-06-02 08:20:00|8773.7|8772.7|8780.7|8779.7|8782.7|8781.7|8773.2|8772.2|224
1748852700000|2025-06-02 08:25:00|8781.2|8780.2|8786.7|8785.7|8787.5|8786.5|8780|8779|211
1748853000000|2025-06-02 08:30:00|8785.6|8784.6|8784.6|8783.6|8787.9|8786.9|8781.6|8780.6|363
1748853300000|2025-06-02 08:35:00|8784.4|8783.4|8781.4|8780.4|8786.6|8785.6|8781.1|8780.1|333
1748853600000|2025-06-02 08:40:00|8782.5|8781.5|8784.2|8783.2|8788.7|8787.7|8780.5|8779.5|305
1748853900000|2025-06-02 08:45:00|8784.5|8783.5|8778.7|8777.7|8786.5|8785.5|8778.5|8777.5|356
1748854200000|2025-06-02 08:50:00|8778.8|8777.8|8779.3|8778.3|8780.8|8779.8|8776.6|8775.6|279
1748854500000|2025-06-02 08:55:00|8779.8|8778.8|8781.3|8780.3|8785.8|8784.8|8779.8|8778.8|226
1748854800000|2025-06-02 09:00:00|8781|8780|8774|8773|8781.5|8780.5|8770|8769|420
1748855100000|2025-06-02 09:05:00|8773.8|8772.8|8769.3|8768.3|8775.8|8774.8|8768.3|8767.3|418
1748855400000|2025-06-02 09:10:00|8770.2|8769.2|8776.2|8775.2|8776.4|8775.4|8767.9|8766.9|252
1748855700000|2025-06-02 09:15:00|8775.9|8774.9|8774.9|8773.9|8776.7|8775.7|8771.4|8770.4|192
1748856000000|2025-06-02 09:20:00|8773.5|8772.5|8781|8780|8781|8780|8773|8772|420
1748856300000|2025-06-02 09:25:00|8780.5|8779.5|8775|8774|8780.8|8779.8|8771.5|8770.5|291
1748856600000|2025-06-02 09:30:00|8775.4|8774.4|8774.9|8773.9|8778.9|8777.9|8773.9|8772.9|155
1748856900000|2025-06-02 09:35:00|8774.7|8773.7|8774.2|8773.2|8778.9|8777.9|8773.7|8772.7|189
1748857200000|2025-06-02 09:40:00|8773.9|8772.9|8767.4|8766.4|8777.4|8776.4|8766.7|8765.7|161
1748857500000|2025-06-02 09:45:00|8766.9|8765.9|8763.9|8762.9|8767.4|8766.4|8760.9|8759.9|235
1748857800000|2025-06-02 09:50:00|8764.8|8763.8|8768.8|8767.8|8769.3|8768.3|8763.8|8762.8|151
1748858100000|2025-06-02 09:55:00|8769.3|8768.3|8771.3|8770.3|8771.6|8770.6|8766.3|8765.3|155
1748858400000|2025-06-02 10:00:00|8770.2|8769.2|8767.2|8766.2|8771.7|8770.7|8764|8763|187
1748858700000|2025-06-02 10:05:00|8767.7|8766.7|8768.7|8767.7|8771.2|8770.2|8766.5|8765.5|143
1748859000000|2025-06-02 10:10:00|8768.9|8767.9|8772.4|8771.4|8775.7|8774.7|8768.4|8767.4|322
1748859300000|2025-06-02 10:15:00|8772.2|8771.2|8770.4|8769.4|8773.2|8772.2|8767.7|8766.7|226
1748859600000|2025-06-02 10:20:00|8769.5|8768.5|8763.5|8762.5|8769.5|8768.5|8758.8|8757.8|328
1748859900000|2025-06-02 10:25:00|8763.3|8762.3|8768|8767|8768.3|8767.3|8762.5|8761.5|181
1748860200000|2025-06-02 10:30:00|8768.5|8767.5|8767|8766|8770.8|8769.8|8765.3|8764.3|206
1748860500000|2025-06-02 10:35:00|8767.3|8766.3|8771.5|8770.5|8772|8771|8764.3|8763.3|211
1748860800000|2025-06-02 10:40:00|8771.6|8770.6|8772.9|8771.9|8775.9|8774.9|8771.1|8770.1|185
1748861100000|2025-06-02 10:45:00|8772.6|8771.6|8776.4|8775.4|8776.6|8775.6|8771.4|8770.4|357
1748861400000|2025-06-02 10:50:00|8776|8775|8776.7|8775.7|8778.2|8777.2|8774.2|8773.2|233
1748861700000|2025-06-02 10:55:00|8776.2|8775.2|8777.2|8776.2|8777.2|8776.2|8774|8773|346
1748862000000|2025-06-02 11:00:00|8776.7|8775.7|8770|8769|8777|8776|8768.5|8767.5|503
1748862300000|2025-06-02 11:05:00|8770.5|8769.5|8770.7|8769.7|8771.5|8770.5|8767|8766|298
1748862600000|2025-06-02 11:10:00|8771.8|8770.8|8771.8|8770.8|8773.3|8772.3|8764.6|8763.6|464
1748862900000|2025-06-02 11:15:00|8771.6|8770.6|8776.3|8775.3|8778.1|8777.1|8771.1|8770.1|139
1748863200000|2025-06-02 11:20:00|8775.1|8774.1|8778.1|8777.1|8778.6|8777.6|8774.6|8773.6|84
1748863500000|2025-06-02 11:25:00|8777.9|8776.9|8775.1|8774.1|8780.9|8779.9|8774.9|8773.9|111
1748863800000|2025-06-02 11:30:00|8775.8|8774.8|8785.1|8784.1|8786.1|8785.1|8774.3|8773.3|197
1748864100000|2025-06-02 11:35:00|8785.6|8784.6|8781.8|8780.8|8788.8|8787.8|8781.6|8780.6|453
1748864400000|2025-06-02 11:40:00|8781|8780|8781.3|8780.3|8787|8786|8780.3|8779.3|140
1748864700000|2025-06-02 11:45:00|8781.5|8780.5|8782.8|8781.8|8783.5|8782.5|8779.3|8778.3|137
1748865000000|2025-06-02 11:50:00|8783.4|8782.4|8784.9|8783.9|8785.9|8784.9|8782.1|8781.1|126
1748865300000|2025-06-02 11:55:00|8785.1|8784.1|8780.4|8779.4|8787.1|8786.1|8780.1|8779.1|123
1748865600000|2025-06-02 12:00:00|8780.6|8779.6|8782.6|8781.6|8786.6|8785.6|8780.6|8779.6|134
1748865900000|2025-06-02 12:05:00|8782.8|8781.8|8784.8|8783.8|8785.8|8784.8|8779.8|8778.8|183
1748866200000|2025-06-02 12:10:00|8784.7|8783.7|8783|8782|8787|8786|8782.7|8781.7|166
1748866500000|2025-06-02 12:15:00|8782.2|8781.2|8776.7|8775.7|8784.2|8783.2|8776.7|8775.7|96
1748866800000|2025-06-02 12:20:00|8777|8776|8777|8776|8778.2|8777.2|8772.5|8771.5|164
1748867100000|2025-06-02 12:25:00|8776.5|8775.5|8780|8779|8782|8781|8775|8774|131
1748867400000|2025-06-02 12:30:00|8780.3|8779.3|8778.5|8777.5|8781.3|8780.3|8777|8776|160
1748867700000|2025-06-02 12:35:00|8778.3|8777.3|8779|8778|8780.3|8779.3|8773.8|8772.8|286
1748868000000|2025-06-02 12:40:00|8779.7|8778.7|8783.7|8782.7|8783.7|8782.7|8779.2|8778.2|137
1748868300000|2025-06-02 12:45:00|8784|8783|8778|8777|8785|8784|8777.7|8776.7|148
1748868600000|2025-06-02 12:50:00|8777.6|8776.6|8777.6|8776.6|8778.6|8777.6|8773.3|8772.3|169
1748868900000|2025-06-02 12:55:00|8778.1|8777.1|8779.6|8778.6|8781.3|8780.3|8777.6|8776.6|190
1748869200000|2025-06-02 13:00:00|8779.1|8778.1|8778.1|8777.1|8782.6|8781.6|8777.3|8776.3|199
1748869500000|2025-06-02 13:05:00|8777.6|8776.6|8779.3|8778.3|8781.1|8780.1|8777.1|8776.1|256
1748869800000|2025-06-02 13:10:00|8779|8778|8783.8|8782.8|8784.3|8783.3|8778.8|8777.8|308
1748870100000|2025-06-02 13:15:00|8783.3|8782.3|8780.5|8779.5|8785.3|8784.3|8780|8779|535
1748870400000|2025-06-02 13:20:00|8779.8|8778.8|8780.3|8779.3|8784.6|8783.6|8779.1|8778.1|266
1748870700000|2025-06-02 13:25:00|8780.1|8779.1|8774.8|8773.8|8780.3|8779.3|8772.8|8771.8|326
1748871000000|2025-06-02 13:30:00|8774.9|8773.9|8769.4|8768.4|8776.4|8775.4|8756.9|8755.9|1016
1748871300000|2025-06-02 13:35:00|8769.2|8768.2|8769.9|8768.9|8774.4|8773.4|8766.4|8765.4|514
1748871600000|2025-06-02 13:40:00|8769.7|8768.7|8765.2|8764.2|8769.7|8768.7|8757.2|8756.2|555
1748871900000|2025-06-02 13:45:00|8764.7|8763.7|8752.2|8751.2|8765.5|8764.5|8750.5|8749.5|534
1748872200000|2025-06-02 13:50:00|8752.5|8751.5|8748|8747|8752.5|8751.5|8739.8|8738.8|588
1748872500000|2025-06-02 13:55:00|8748.8|8747.8|8743.8|8742.8|8754.5|8753.5|8743.3|8742.3|520
1748872800000|2025-06-02 14:00:00|8744.5|8743.5|8737.2|8736.2|8744.5|8743.5|8729.7|8728.7|1098
1748873100000|2025-06-02 14:05:00|8736.7|8735.7|8744.7|8743.7|8749.7|8748.7|8736.2|8735.2|547
1748873400000|2025-06-02 14:10:00|8744.6|8743.6|8748.6|8747.6|8752.1|8751.1|8741.6|8740.6|481
1748873700000|2025-06-02 14:15:00|8749.1|8748.1|8752.1|8751.1|8754.6|8753.6|8746.9|8745.9|390
1748874000000|2025-06-02 14:20:00|8752.5|8751.5|8760.5|8759.5|8766|8765|8752|8751|440
1748874300000|2025-06-02 14:25:00|8760.8|8759.8|8766.5|8765.5|8767|8766|8760.5|8759.5|388
1748874600000|2025-06-02 14:30:00|8765.9|8764.9|8769.2|8768.2|8770.2|8769.2|8761.9|8760.9|932
1748874900000|2025-06-02 14:35:00|8770.2|8769.2|8764.9|8763.9|8772.2|8771.2|8764.4|8763.4|874
1748875200000|2025-06-02 14:40:00|8765.7|8764.7|8770.2|8769.2|8776.2|8775.2|8765.7|8764.7|538
1748875500000|2025-06-02 14:45:00|8770|8769|8775.5|8774.5|8776.5|8775.5|8770|8769|431
1748875800000|2025-06-02 14:50:00|8775.7|8774.7|8778.7|8777.7|8780.2|8779.2|8771.7|8770.7|346
1748876100000|2025-06-02 14:55:00|8779.2|8778.2|8779.4|8778.4|8781.7|8780.7|8776.4|8775.4|410
1748876400000|2025-06-02 15:00:00|8779|8778|8782.3|8781.3|8785|8784|8778|8777|1210
1748876700000|2025-06-02 15:05:00|8782.5|8781.5|8789.5|8788.5|8789.8|8788.8|8781.8|8780.8|700
1748877000000|2025-06-02 15:10:00|8789.3|8788.3|8792.3|8791.3|8794|8793|8787.3|8786.3|572
1748877300000|2025-06-02 15:15:00|8792.5|8791.5|8791.2|8790.2|8793.3|8792.3|8788.5|8787.5|507
1748877600000|2025-06-02 15:20:00|8790.9|8789.9|8787.4|8786.4|8791.4|8790.4|8786.9|8785.9|777
1748877900000|2025-06-02 15:25:00|8787.9|8786.9|8783.9|8781.9|8788.9|8787.9|8780.9|8779.9|2422
1748878200000|2025-06-02 15:30:00|8784.6|8782.6|8774.4|8772.4|8785.6|8783.6|8774.4|8772.4|5402
1748878500000|2025-06-02 15:35:00|8774.1|8772.1|8768.9|8766.9|8774.9|8772.9|8768.4|8766.4|2080
1748878800000|2025-06-02 15:40:00|8769.4|8767.4|8775.1|8773.1|8775.9|8773.9|8767.1|8765.1|721
1748879100000|2025-06-02 15:45:00|8775.4|8773.4|8777.4|8775.4|8779.4|8777.4|8774.4|8772.4|298
1748879400000|2025-06-02 15:50:00|8777.1|8775.1|8782.9|8780.9|8786.6|8784.6|8777.1|8775.1|367
1748879700000|2025-06-02 15:55:00|8782.4|8780.4|8781.1|8779.1|8782.9|8780.9|8774.1|8772.1|263
1748880000000|2025-06-02 16:00:00|8781.4|8779.4|8783.1|8781.1|8784.9|8782.9|8778.9|8776.9|90
1748880300000|2025-06-02 16:05:00|8783.4|8781.4|8785.9|8783.9|8786.6|8784.6|8781.9|8779.9|172
1748880600000|2025-06-02 16:10:00|8785.6|8783.6|8786.6|8784.6|8788.6|8786.6|8784.9|8782.9|137
1748880900000|2025-06-02 16:15:00|8786.4|8784.4|8788.1|8786.1|8788.4|8786.4|8784.1|8782.1|111
1748881200000|2025-06-02 16:20:00|8787.9|8785.9|8786.9|8784.9|8787.9|8785.9|8784.6|8782.6|81
1748881500000|2025-06-02 16:25:00|8786.6|8784.6|8787.4|8785.4|8789.1|8787.1|8782.1|8780.1|125
1748881800000|2025-06-02 16:30:00|8787.1|8785.1|8789.1|8787.1|8789.4|8787.4|8786.1|8784.1|38
1748882100000|2025-06-02 16:35:00|8789.6|8787.6|8790.1|8788.1|8790.6|8788.6|8785.9|8783.9|142
1748882400000|2025-06-02 16:40:00|8789.9|8787.9|8787.6|8785.6|8790.6|8788.6|8786.6|8784.6|65
1748882700000|2025-06-02 16:45:00|8787.9|8785.9|8789.1|8787.1|8793.1|8791.1|8787.6|8785.6|76
1748883000000|2025-06-02 16:50:00|8788.9|8786.9|8798.1|8796.1|8798.1|8796.1|8788.1|8786.1|85
1748883300000|2025-06-02 16:55:00|8797.9|8795.9|8797.6|8795.6|8798.4|8796.4|8795.4|8793.4|99
1748883600000|2025-06-02 17:00:00|8797.9|8795.9|8797.9|8795.9|8800.6|8798.6|8797.1|8795.1|101
1748883900000|2025-06-02 17:05:00|8798.1|8796.1|8797.6|8795.6|8801.4|8799.4|8796.9|8794.9|82
1748884200000|2025-06-02 17:10:00|8797.9|8795.9|8796.4|8794.4|8798.9|8796.9|8796.1|8794.1|167
1748884500000|2025-06-02 17:15:00|8796.9|8794.9|8795.9|8793.9|8798.6|8796.6|8794.9|8792.9|139
1748884800000|2025-06-02 17:20:00|8795.4|8793.4|8794.9|8792.9|8796.1|8794.1|8790.6|8788.6|81
1748885100000|2025-06-02 17:25:00|8794.6|8792.6|8789.1|8787.1|8795.9|8793.9|8788.1|8786.1|35
1748885400000|2025-06-02 17:30:00|8788.9|8786.9|8789.1|8787.1|8793.4|8791.4|8788.9|8786.9|128
1748885700000|2025-06-02 17:35:00|8788.9|8786.9|8789.1|8787.1|8790.4|8788.4|8787.6|8785.6|86
1748886000000|2025-06-02 17:40:00|8789.4|8787.4|8787.1|8785.1|8790.1|8788.1|8786.4|8784.4|253
1748886300000|2025-06-02 17:45:00|8788.1|8786.1|8788.1|8786.1|8788.4|8786.4|8786.9|8784.9|78
1748886600000|2025-06-02 17:50:00|8787.9|8785.9|8785.9|8783.9|8788.1|8786.1|8785.9|8783.9|188
1748886900000|2025-06-02 17:55:00|8786.1|8784.1|8790.4|8788.4|8790.6|8788.6|8786.1|8784.1|127
1748887200000|2025-06-02 18:00:00|8790.1|8788.1|8789.6|8787.6|8792.6|8790.6|8787.9|8785.9|305
1748887500000|2025-06-02 18:05:00|8789.4|8787.4|8784.9|8782.9|8790.6|8788.6|8782.1|8780.1|242
1748887800000|2025-06-02 18:10:00|8785.1|8783.1|8790.1|8788.1|8791.1|8789.1|8784.1|8782.1|85
1748888100000|2025-06-02 18:15:00|8789.9|8787.9|8796.1|8794.1|8798.1|8796.1|8789.9|8787.9|160
1748888400000|2025-06-02 18:20:00|8795.9|8793.9|8798.6|8796.6|8802.1|8800.1|8795.4|8793.4|109
1748888700000|2025-06-02 18:25:00|8798.9|8796.9|8805.4|8803.4|8806.1|8804.1|8798.9|8796.9|144
1748889000000|2025-06-02 18:30:00|8805.1|8803.1|8805.9|8803.9|8807.9|8805.9|8805.1|8803.1|134
1748889300000|2025-06-02 18:35:00|8805.4|8803.4|8805.9|8803.9|8806.4|8804.4|8800.9|8798.9|231
1748889600000|2025-06-02 18:40:00|8806.1|8804.1|8807.1|8805.1|8808.1|8806.1|8803.9|8801.9|99
1748889900000|2025-06-02 18:45:00|8806.6|8804.6|8804.9|8802.9|8807.4|8805.4|8804.9|8802.9|140
1748890200000|2025-06-02 18:50:00|8804.6|8802.6|8805.4|8803.4|8807.4|8805.4|8803.1|8801.1|52
1748890500000|2025-06-02 18:55:00|8804.6|8802.6|8807.9|8805.9|8807.9|8805.9|8804.4|8802.4|92
1748890800000|2025-06-02 19:00:00|8808.1|8806.1|8807.9|8805.9|8809.1|8807.1|8807.4|8805.4|58
1748891100000|2025-06-02 19:05:00|8807.4|8805.4|8806.4|8804.4|8808.1|8806.1|8804.4|8802.4|97
1748891400000|2025-06-02 19:10:00|8806.1|8804.1|8804.9|8802.9|8806.9|8804.9|8804.6|8802.6|76
1748891700000|2025-06-02 19:15:00|8804.6|8802.6|8806.6|8804.6|8807.9|8805.9|8804.6|8802.6|64
1748892000000|2025-06-02 19:20:00|8806.9|8804.9|8810.9|8808.9|8811.9|8809.9|8806.4|8804.4|156
1748892300000|2025-06-02 19:25:00|8810.6|8808.6|8808.6|8806.6|8810.9|8808.9|8807.6|8805.6|55
1748892600000|2025-06-02 19:30:00|8808.4|8806.4|8805.9|8803.9|8808.6|8806.6|8805.4|8803.4|64
1748892900000|2025-06-02 19:35:00|8806.1|8804.1|8806.4|8804.4|8807.9|8805.9|8804.9|8802.9|90
1748893200000|2025-06-02 19:40:00|8806.1|8804.1|8807.1|8805.1|8808.1|8806.1|8804.9|8802.9|60
1748893500000|2025-06-02 19:45:00|8806.9|8804.9|8803.9|8801.9|8807.1|8805.1|8803.9|8801.9|99
1748893800000|2025-06-02 19:50:00|8804.4|8802.4|8807.6|8805.6|8809.4|8807.4|8802.1|8800.1|574
1748894100000|2025-06-02 19:55:00|8808.1|8806.1|8817.6|8813.6|8818.7|8815.1|8807.4|8805.4|586
1748894400000|2025-06-02 20:00:00|8817.7|8813.7|8818.1|8814.1|8820.8|8816.8|8816.6|8812.6|0
1748894700000|2025-06-02 20:05:00|8818.2|8814.2|8817.5|8813.5|8818.9|8814.9|8817|8813|0
1748895000000|2025-06-02 20:10:00|8817.6|8813.6|8817.7|8813.7|8818.2|8814.2|8816.8|8812.8|0
1748895300000|2025-06-02 20:15:00|8817.9|8813.9|8819.2|8815.2|8820.6|8816.6|8817.7|8813.7|0
1748895600000|2025-06-02 20:20:00|8819|8815|8818.6|8814.6|8819.7|8815.7|8818.4|8814.4|0
1748895900000|2025-06-02 20:25:00|8818.8|8814.8|8817.3|8813.3|8818.8|8814.8|8816.7|8812.7|0
1748896200000|2025-06-02 20:30:00|8817.2|8813.2|8815.4|8811.4|8817.2|8813.2|8814.7|8810.7|0
1748896500000|2025-06-02 20:35:00|8815.3|8811.3|8814.8|8810.8|8815.5|8811.5|8814|8810|0
1748896800000|2025-06-02 20:40:00|8814.7|8810.7|8815.1|8811.1|8815.3|8811.3|8814.5|8810.5|0
1748897100000|2025-06-02 20:45:00|8815|8811|8814.7|8810.7|8815.1|8811.1|8814.1|8810.1|0
1748897400000|2025-06-02 20:50:00|8814.5|8810.5|8813.3|8809.3|8814.7|8810.7|8813.3|8809.3|0
1748897700000|2025-06-02 20:55:00|8813.5|8809.5|8814|8810|8814.7|8810.7|8812.9|8808.9|0
1748898000000|2025-06-02 21:00:00|8814.1|8810.1|8814.1|8810.1|8814.4|8810.4|8813.8|8809.8|0
1748898300000|2025-06-02 21:05:00|8814.2|8810.2|8814.4|8810.4|8814.5|8810.5|8814.2|8810.2|0
1748898600000|2025-06-02 21:10:00|8814.3|8810.3|8814.2|8810.2|8814.5|8810.5|8814.2|8810.2|0
1748898900000|2025-06-02 21:15:00|8814.4|8810.4|8814.7|8810.7|8814.7|8810.7|8814.4|8810.4|0
1748899200000|2025-06-02 21:20:00|8814.6|8810.6|8814.7|8810.7|8814.8|8810.8|8814.6|8810.6|0
1748899500000|2025-06-02 21:25:00|8814.6|8810.6|8814.7|8810.7|8814.7|8810.7|8814.6|8810.6|0
1748899800000|2025-06-02 21:30:00|8814.8|8810.8|8815.2|8811.2|8815.2|8811.2|8814.8|8810.8|0
1748900100000|2025-06-02 21:35:00|8815.3|8811.3|8815.6|8811.6|8816.8|8812.8|8815.3|8811.3|0
1748900400000|2025-06-02 21:40:00|8815.4|8811.4|8815.9|8811.9|8815.9|8811.9|8815.3|8811.3|0
1748900700000|2025-06-02 21:45:00|8815.7|8811.7|8815.5|8811.5|8815.9|8811.9|8815.5|8811.5|0
1748901000000|2025-06-02 21:50:00|8815.6|8811.6|8816|8812|8816|8812|8815.3|8811.3|0
1748901300000|2025-06-02 21:55:00|8815.9|8811.9|8815.1|8811.1|8815.9|8811.9|8815.1|8811.1|0
1748901600000|2025-06-02 22:00:00|8814.6|8810.6|8811.3|8807.3|8814.6|8810.6|8811.3|8807.3|0
1748901900000|2025-06-02 22:05:00|8811.2|8807.2|8811.2|8807.2|8812|8808|8811.2|8807.2|0
1748902200000|2025-06-02 22:10:00|8811.3|8807.3|8810.7|8806.7|8811.5|8807.5|8810.2|8806.2|0
1748902500000|2025-06-02 22:15:00|8810.8|8806.8|8812.1|8808.1|8812.1|8808.1|8810.3|8806.3|0
1748902800000|2025-06-02 22:20:00|8812.2|8808.2|8810.7|8806.7|8812.3|8808.3|8810.5|8806.5|0
1748903100000|2025-06-02 22:25:00|8810.6|8806.6|8809.4|8805.4|8811.7|8807.7|8808.5|8804.5|0
1748903400000|2025-06-02 22:30:00|8809.6|8805.6|8809.4|8805.4|8810.4|8806.4|8809|8805|0
1748903700000|2025-06-02 22:35:00|8809.5|8805.5|8809.5|8805.5|8810.3|8806.3|8809.2|8805.2|0
1748904000000|2025-06-02 22:40:00|8809.6|8805.6|8809.6|8805.6|8810.4|8806.4|8809.2|8805.2|0
1748904300000|2025-06-02 22:45:00|8809.5|8805.5|8809.4|8805.4|8810|8806|8809.1|8805.1|0
1748904600000|2025-06-02 22:50:00|8809.5|8805.5|8809.3|8805.3|8809.7|8805.7|8809.1|8805.1|0
1748904900000|2025-06-02 22:55:00|8809.2|8805.2|8808.6|8804.6|8809.3|8805.3|8808.4|8804.4|0
1748905200000|2025-06-02 23:00:00|8808.4|8804.4|8809.6|8805.6|8809.8|8805.8|8807.6|8803.6|0
1748905500000|2025-06-02 23:05:00|8809.5|8805.5|8809.7|8805.7|8809.9|8805.9|8807.8|8803.8|0
1748905800000|2025-06-02 23:10:00|8809.8|8805.8|8809.1|8805.1|8810.9|8806.9|8808.7|8804.7|0
1748906100000|2025-06-02 23:15:00|8808.9|8804.9|8808|8804|8809.1|8805.1|8806.9|8802.9|0
1748906400000|2025-06-02 23:20:00|8807.9|8803.9|8807.2|8803.2|8808.5|8804.5|8807|8803|0
1748906700000|2025-06-02 23:25:00|8807.4|8803.4|8812.4|8808.4|8812.4|8808.4|8798.9|8794.9|0
1748907000000|2025-06-02 23:30:00|8812.5|8808.5|8807.3|8803.3|8812.8|8808.8|8806.9|8802.9|0
1748907300000|2025-06-02 23:35:00|8807.2|8803.2|8807.7|8803.7|8807.7|8803.7|8804.5|8800.5|0
1748907600000|2025-06-02 23:40:00|8807.6|8803.6|8809.4|8805.4|8810.1|8806.1|8807.2|8803.2|0
1748907900000|2025-06-02 23:45:00|8809.5|8805.5|8805.8|8801.8|8810.1|8806.1|8805.3|8801.3|0
1748908200000|2025-06-02 23:50:00|8805.9|8801.9|8803.2|8799.2|8806|8802|8803.1|8799.1|0
1748908500000|2025-06-02 23:55:00|8803.3|8799.3|8805.1|8801.1|8805.3|8801.3|8802.4|8798.4|0
1748908800000|2025-06-03 00:00:00|8805.3|8801.3|8804.2|8801.2|8806.2|8803.2|8799.7|8796.7|57
1748909100000|2025-06-03 00:05:00|8805.2|8802.2|8801.4|8798.4|8805.2|8802.2|8801.4|8798.4|25
1748909400000|2025-06-03 00:10:00|8801.2|8798.2|8801.9|8798.9|8802.2|8799.2|8798.9|8795.9|8
1748909700000|2025-06-03 00:15:00|8802.2|8799.2|8806.4|8803.4|8809.2|8806.2|8802.2|8799.2|82
1748910000000|2025-06-03 00:20:00|8806.7|8803.7|8803.7|8800.7|8806.7|8803.7|8803.2|8800.2|37
1748910300000|2025-06-03 00:25:00|8803.4|8800.4|8802.4|8799.4|8804.9|8801.9|8800.2|8797.2|36
1748910600000|2025-06-03 00:30:00|8802.7|8799.7|8803.2|8800.2|8803.7|8800.7|8800.9|8797.9|14
1748910900000|2025-06-03 00:35:00|8803.4|8800.4|8804.2|8801.2|8804.7|8801.7|8802.9|8799.9|2
1748911200000|2025-06-03 00:40:00|8804.4|8801.4|8805.2|8802.2|8806.4|8803.4|8804.4|8801.4|2
1748911500000|2025-06-03 00:45:00|8804.9|8801.9|8804.2|8801.2|8804.9|8801.9|8803.2|8800.2|4
1748911800000|2025-06-03 00:50:00|8803.9|8800.9|8802.2|8799.2|8804.2|8801.2|8801.4|8798.4|18
1748912100000|2025-06-03 00:55:00|8802.4|8799.4|8803.2|8800.2|8803.4|8800.4|8802.4|8799.4|4
1748912400000|2025-06-03 01:00:00|8802.9|8799.9|8801.9|8798.9|8804.4|8801.4|8801.9|8798.9|16
1748912700000|2025-06-03 01:05:00|8801.7|8798.7|8802.9|8799.9|8804.2|8801.2|8801.4|8798.4|13
1748913000000|2025-06-03 01:10:00|8803.2|8800.2|8804.4|8801.4|8804.9|8801.9|8803.2|8800.2|8
1748913300000|2025-06-03 01:15:00|8804.7|8801.7|8803.4|8800.4|8804.7|8801.7|8802.2|8799.2|2
1748913600000|2025-06-03 01:20:00|8803.7|8800.7|8801.7|8798.7|8803.7|8800.7|8801.7|8798.7|2
1748913900000|2025-06-03 01:25:00|8801.9|8798.9|8803.4|8800.4|8803.7|8800.7|8801.2|8798.2|3
1748914200000|2025-06-03 01:30:00|8803.7|8800.7|8800.7|8797.7|8803.9|8800.9|8800.2|8797.2|3
1748914500000|2025-06-03 01:35:00|8800.4|8797.4|8799.9|8796.9|8800.7|8797.7|8799.2|8796.2|8
1748914800000|2025-06-03 01:40:00|8800.2|8797.2|8800.9|8797.9|8801.4|8798.4|8798.7|8795.7|10
1748915100000|2025-06-03 01:45:00|8800.7|8797.7|8798.2|8795.2|8800.7|8797.7|8797.9|8794.9|15
1748915400000|2025-06-03 01:50:00|8798.4|8795.4|8799.7|8796.7|8800.2|8797.2|8798.4|8795.4|3
1748915700000|2025-06-03 01:55:00|8799.4|8796.4|8799.2|8796.2|8799.9|8796.9|8798.9|8795.9|1
1748916000000|2025-06-03 02:00:00|8799.4|8796.4|8796.4|8793.4|8800.2|8797.2|8796.2|8793.2|16
1748916300000|2025-06-03 02:05:00|8796.2|8793.2|8795.4|8792.4|8796.7|8793.7|8795.2|8792.2|20
1748916600000|2025-06-03 02:10:00|8794.9|8791.9|8792.9|8789.9|8796.9|8793.9|8792.2|8789.2|26
1748916900000|2025-06-03 02:15:00|8792.7|8789.7|8792.2|8789.2|8792.9|8789.9|8790.9|8787.9|5
1748917200000|2025-06-03 02:20:00|8791.9|8788.9|8791.7|8788.7|8791.9|8788.9|8791.4|8788.4|7
1748917500000|2025-06-03 02:25:00|8791.9|8788.9|8789.2|8786.2|8791.9|8788.9|8788.9|8785.9|19
1748917800000|2025-06-03 02:30:00|8788.9|8785.9|8790.9|8787.9|8791.2|8788.2|8788.4|8785.4|15
1748918100000|2025-06-03 02:35:00|8791.2|8788.2|8790.9|8787.9|8792.2|8789.2|8790.7|8787.7|10
1748918400000|2025-06-03 02:40:00|8790.4|8787.4|8791.9|8788.9|8791.9|8788.9|8789.9|8786.9|5
1748918700000|2025-06-03 02:45:00|8792.2|8789.2|8791.7|8788.7|8792.2|8789.2|8791.7|8788.7|1
1748919000000|2025-06-03 02:50:00|8791.9|8788.9|8793.2|8790.2|8793.7|8790.7|8791.2|8788.2|19
1748919300000|2025-06-03 02:55:00|8793.4|8790.4|8792.4|8789.4|8793.9|8790.9|8792.4|8789.4|1
1748919600000|2025-06-03 03:00:00|8792.7|8789.7|8793.4|8790.4|8793.4|8790.4|8792.4|8789.4|0
1748919900000|2025-06-03 03:05:00|8793.2|8790.2|8792.4|8789.4|8793.2|8790.2|8792.2|8789.2|0
1748920200000|2025-06-03 03:10:00|8792.7|8789.7|8790.9|8787.9|8793.4|8790.4|8790.9|8787.9|1
1748920500000|2025-06-03 03:15:00|8791.4|8788.4|8791.7|8788.7|8792.2|8789.2|8791.2|8788.2|0
1748920800000|2025-06-03 03:20:00|8791.9|8788.9|8791.2|8788.2|8792.2|8789.2|8791.2|8788.2|1
1748921100000|2025-06-03 03:25:00|8791.4|8788.4|8789.9|8786.9|8791.7|8788.7|8789.7|8786.7|4
1748921400000|2025-06-03 03:30:00|8790.2|8787.2|8790.9|8787.9|8790.9|8787.9|8789.2|8786.2|0
1748921700000|2025-06-03 03:35:00|8791.2|8788.2|8792.9|8789.9|8793.9|8790.9|8791.2|8788.2|5
1748922000000|2025-06-03 03:40:00|8792.7|8789.7|8793.9|8790.9|8794.2|8791.2|8792.4|8789.4|2
1748922300000|2025-06-03 03:45:00|8794.2|8791.2|8793.4|8790.4|8794.7|8791.7|8793.4|8790.4|3
1748922600000|2025-06-03 03:50:00|8793.7|8790.7|8792.7|8789.7|8795.2|8792.2|8792.7|8789.7|5
1748922900000|2025-06-03 03:55:00|8793.7|8790.7|8793.9|8790.9|8793.9|8790.9|8793.2|8790.2|1
1748923200000|2025-06-03 04:00:00|8794.2|8791.2|8793.2|8790.2|8795.2|8792.2|8793.2|8790.2|2
1748923500000|2025-06-03 04:05:00|8792.9|8789.9|8792.9|8789.9|8792.9|8789.9|8792.9|8789.9|0
1748923800000|2025-06-03 04:10:00|8793.2|8790.2|8793.2|8790.2|8793.2|8790.2|8792.7|8789.7|4
1748924100000|2025-06-03 04:15:00|8792.9|8789.9|8792.2|8789.2|8792.9|8789.9|8791.4|8788.4|15
1748924400000|2025-06-03 04:20:00|8792.4|8789.4|8791.9|8788.9|8792.4|8789.4|8791.9|8788.9|0
1748924700000|2025-06-03 04:25:00|8791.4|8788.4|8791.9|8788.9|8792.4|8789.4|8790.9|8787.9|4
1748925000000|2025-06-03 04:30:00|8791.4|8788.4|8791.4|8788.4|8791.4|8788.4|8791.2|8788.2|0
1748925300000|2025-06-03 04:35:00|8791.2|8788.2|8790.4|8787.4|8791.2|8788.2|8789.7|8786.7|7
1748925600000|2025-06-03 04:40:00|8790.7|8787.7|8790.9|8787.9|8790.9|8787.9|8789.2|8786.2|5
1748925900000|2025-06-03 04:45:00|8791.4|8788.4|8792.7|8789.7|8794.2|8791.2|8790.9|8787.9|32
1748926200000|2025-06-03 04:50:00|8792.9|8789.9|8791.2|8788.2|8792.9|8789.9|8790.9|8787.9|4
1748926500000|2025-06-03 04:55:00|8791.4|8788.4|8793.2|8790.2|8794.4|8791.4|8790.7|8787.7|23
1748926800000|2025-06-03 05:00:00|8792.9|8789.9|8795.7|8792.7|8796.2|8793.2|8791.9|8788.9|5
1748927100000|2025-06-03 05:05:00|8795.4|8792.4|8795.7|8792.7|8795.9|8792.9|8795.4|8792.4|0
1748927400000|2025-06-03 05:10:00|8794.7|8791.7|8794.9|8791.9|8795.2|8792.2|8793.9|8790.9|17
1748927700000|2025-06-03 05:15:00|8794.7|8791.7|8793.9|8790.9|8794.9|8791.9|8793.9|8790.9|5
1748928000000|2025-06-03 05:20:00|8793.7|8790.7|8793.7|8790.7|8793.7|8790.7|8792.9|8789.9|10
1748928300000|2025-06-03 05:25:00|8793.4|8790.4|8793.9|8790.9|8793.9|8790.9|8792.7|8789.7|11
1748928600000|2025-06-03 05:30:00|8793.4|8790.4|8791.2|8788.2|8794.9|8791.9|8791.2|8788.2|36
1748928900000|2025-06-03 05:35:00|8791.9|8788.9|8793.9|8790.9|8794.2|8791.2|8791.7|8788.7|14
1748929200000|2025-06-03 05:40:00|8794.2|8791.2|8795.2|8792.2|8795.7|8792.7|8793.9|8790.9|1
1748929500000|2025-06-03 05:45:00|8794.9|8791.9|8796.2|8793.2|8796.4|8793.4|8794.7|8791.7|17
1748929800000|2025-06-03 05:50:00|8795.7|8792.7|8796.2|8793.2|8796.7|8793.7|8795.4|8792.4|3
1748930100000|2025-06-03 05:55:00|8795.9|8792.9|8796.9|8793.9|8796.9|8793.9|8795.4|8792.4|7
1748930400000|2025-06-03 06:00:00|8796.4|8793.4|8798.9|8796.9|8800.4|8798.4|8795.9|8793.4|117
1748930700000|2025-06-03 06:05:00|8798.7|8796.7|8797.4|8795.4|8801.7|8799.7|8796.4|8794.4|65
1748931000000|2025-06-03 06:10:00|8796.9|8794.9|8795.2|8793.2|8797.9|8795.9|8793.7|8791.7|78
1748931300000|2025-06-03 06:15:00|8794.9|8792.9|8791.9|8789.9|8794.9|8792.9|8791.2|8789.2|49
1748931600000|2025-06-03 06:20:00|8791.4|8789.4|8791.9|8789.9|8792.9|8790.9|8789.2|8787.2|91
1748931900000|2025-06-03 06:25:00|8791.7|8789.7|8789.7|8787.7|8792.4|8790.4|8789.7|8787.7|57
1748932200000|2025-06-03 06:30:00|8789.4|8787.4|8795.2|8793.2|8795.2|8793.2|8789.4|8787.4|49
1748932500000|2025-06-03 06:35:00|8794.7|8792.7|8793.4|8791.4|8794.7|8792.7|8791.4|8789.4|44
1748932800000|2025-06-03 06:40:00|8793.7|8791.7|8794.7|8792.7|8794.9|8792.9|8792.9|8790.9|30
1748933100000|2025-06-03 06:45:00|8794.2|8792.2|8792.7|8790.7|8795.7|8793.7|8791.7|8789.7|76
1748933400000|2025-06-03 06:50:00|8792.4|8790.4|8794.7|8792.7|8796.4|8794.4|8792.4|8790.4|80
1748933700000|2025-06-03 06:55:00|8794.2|8792.2|8797.9|8795.9|8799.7|8797.7|8793.4|8791.4|262
1748934000000|2025-06-03 07:00:00|8797.4|8796.4|8797.9|8796.9|8805.4|8804.4|8795.2|8794.2|1919
1748934300000|2025-06-03 07:05:00|8796.9|8795.9|8798.9|8797.9|8799.7|8798.7|8791.9|8790.9|490
1748934600000|2025-06-03 07:10:00|8799.2|8798.2|8791.2|8790.2|8800.4|8799.4|8790.4|8789.4|354
1748934900000|2025-06-03 07:15:00|8790.9|8789.9|8772.9|8771.9|8790.9|8789.9|8771.9|8770.9|540
1748935200000|2025-06-03 07:20:00|8774|8773|8765.3|8764.3|8774|8773|8760.5|8759.5|680
1748935500000|2025-06-03 07:25:00|8764.5|8763.5|8759|8758|8765|8764|8753.5|8752.5|517
1748935800000|2025-06-03 07:30:00|8759.7|8758.7|8767.2|8766.2|8771.7|8770.7|8758|8757|479
1748936100000|2025-06-03 07:35:00|8767|8766|8768.5|8767.5|8769.2|8768.2|8760|8759|324
1748936400000|2025-06-03 07:40:00|8767.3|8766.3|8766|8765|8774.5|8773.5|8763.5|8762.5|547
1748936700000|2025-06-03 07:45:00|8765.5|8764.5|8766.5|8765.5|8771.5|8770.5|8763.8|8762.8|268
1748937000000|2025-06-03 07:50:00|8767.5|8766.5|8771|8770|8772|8771|8763|8762|165
1748937300000|2025-06-03 07:55:00|8771.3|8770.3|8764.5|8763.5|8772|8771|8760.5|8759.5|195
1748937600000|2025-06-03 08:00:00|8764.3|8763.3|8764.6|8763.6|8766.3|8765.3|8760.1|8759.1|324
1748937900000|2025-06-03 08:05:00|8765.1|8764.1|8761.3|8760.3|8768.3|8767.3|8758.8|8757.8|364
1748938200000|2025-06-03 08:10:00|8760.7|8759.7|8749.7|8748.7|8760.7|8759.7|8745.5|8744.5|426
1748938500000|2025-06-03 08:15:00|8749.5|8748.5|8747.7|8746.7|8756.2|8755.2|8745.2|8744.2|483
1748938800000|2025-06-03 08:20:00|8747.2|8746.2|8746.7|8745.7|8752.2|8751.2|8746|8745|442
1748939100000|2025-06-03 08:25:00|8746.5|8745.5|8739.7|8738.7|8746.5|8745.5|8739|8738|465
1748939400000|2025-06-03 08:30:00|8740|8739|8749.5|8748.5|8749.5|8748.5|8739.5|8738.5|397
1748939700000|2025-06-03 08:35:00|8749.3|8748.3|8747.8|8746.8|8753|8752|8746.8|8745.8|316
1748940000000|2025-06-03 08:40:00|8747.1|8746.1|8747.1|8746.1|8748.6|8747.6|8740.6|8739.6|203
1748940300000|2025-06-03 08:45:00|8747.3|8746.3|8751.8|8750.8|8751.8|8750.8|8742.1|8741.1|200
1748940600000|2025-06-03 08:50:00|8752.7|8751.7|8757.7|8756.7|8758.5|8757.5|8750.5|8749.5|284
1748940900000|2025-06-03 08:55:00|8758.2|8757.2|8762.7|8761.7|8762.7|8761.7|8755.7|8754.7|252
1748941200000|2025-06-03 09:00:00|8762.1|8761.1|8764.1|8763.1|8772.4|8771.4|8762.1|8761.1|719
1748941500000|2025-06-03 09:05:00|8765.1|8764.1|8758.9|8757.9|8768.4|8767.4|8757.1|8756.1|247
1748941800000|2025-06-03 09:10:00|8759.3|8758.3|8757.5|8756.5|8760|8759|8756.3|8755.3|151
1748942100000|2025-06-03 09:15:00|8757.8|8756.8|8762.5|8761.5|8763.8|8762.8|8753.8|8752.8|132
1748942400000|2025-06-03 09:20:00|8762.7|8761.7|8754|8753|8764.5|8763.5|8753.2|8752.2|123
1748942700000|2025-06-03 09:25:00|8754.7|8753.7|8751.7|8750.7|8756.7|8755.7|8751.7|8750.7|156
1748943000000|2025-06-03 09:30:00|8751.8|8750.8|8753.3|8752.3|8753.8|8752.8|8748.3|8747.3|178
1748943300000|2025-06-03 09:35:00|8753.6|8752.6|8762.3|8761.3|8763.3|8762.3|8753.6|8752.6|255
1748943600000|2025-06-03 09:40:00|8762.2|8761.2|8764.2|8763.2|8769.2|8768.2|8762.2|8761.2|129
1748943900000|2025-06-03 09:45:00|8764.5|8763.5|8764.2|8763.2|8765.7|8764.7|8760.5|8759.5|107
1748944200000|2025-06-03 09:50:00|8763.9|8762.9|8766.2|8765.2|8768.2|8767.2|8763.7|8762.7|186
1748944500000|2025-06-03 09:55:00|8766.4|8765.4|8764.4|8763.4|8767.2|8766.2|8761.7|8760.7|474
1748944800000|2025-06-03 10:00:00|8764.9|8763.9|8768.7|8767.7|8772.7|8771.7|8764.2|8763.2|363
1748945100000|2025-06-03 10:05:00|8768.9|8767.9|8771.4|8770.4|8772.4|8771.4|8768.4|8767.4|189
1748945400000|2025-06-03 10:10:00|8770.6|8769.6|8767.9|8766.9|8770.6|8769.6|8763.1|8762.1|86
1748945700000|2025-06-03 10:15:00|8768.4|8767.4|8768.6|8767.6|8770.6|8769.6|8766.4|8765.4|104
1748946000000|2025-06-03 10:20:00|8769.7|8768.7|8766.7|8765.7|8769.7|8768.7|8764.2|8763.2|217
1748946300000|2025-06-03 10:25:00|8766.2|8765.2|8770.7|8769.7|8771|8770|8765.2|8764.2|91
1748946600000|2025-06-03 10:30:00|8770.8|8769.8|8775.3|8774.3|8776.3|8775.3|8770.8|8769.8|265
1748946900000|2025-06-03 10:35:00|8776.8|8775.8|8779.8|8778.8|8779.8|8778.8|8773.3|8772.3|132
1748947200000|2025-06-03 10:40:00|8780|8779|8781.5|8780.5|8782.8|8781.8|8779|8778|187
1748947500000|2025-06-03 10:45:00|8781.8|8780.8|8782|8781|8782.8|8781.8|8779.3|8778.3|167
1748947800000|2025-06-03 10:50:00|8782.5|8781.5|8784|8783|8784|8783|8779.8|8778.8|287
1748948100000|2025-06-03 10:55:00|8784.5|8783.5|8787.5|8786.5|8790|8789|8784.5|8783.5|587
1748948400000|2025-06-03 11:00:00|8787.3|8786.3|8785.6|8784.6|8791.6|8790.6|8782.6|8781.6|526
1748948700000|2025-06-03 11:05:00|8785.3|8784.3|8783.6|8782.6|8785.6|8784.6|8780.8|8779.8|184
1748949000000|2025-06-03 11:10:00|8784.3|8783.3|8782|8781|8784.3|8783.3|8779.5|8778.5|135
1748949300000|2025-06-03 11:15:00|8781.8|8780.8|8778.8|8777.8|8783.5|8782.5|8778.8|8777.8|98
1748949600000|2025-06-03 11:20:00|8778.1|8777.1|8776.6|8775.6|8780.1|8779.1|8776.3|8775.3|117
1748949900000|2025-06-03 11:25:00|8776.8|8775.8|8781.3|8780.3|8781.8|8780.8|8776.8|8775.8|97
1748950200000|2025-06-03 11:30:00|8780.4|8779.4|8783.7|8782.7|8783.9|8782.9|8778.7|8777.7|156
1748950500000|2025-06-03 11:35:00|8783.9|8782.9|8787.9|8786.9|8787.9|8786.9|8782.2|8781.2|192
1748950800000|2025-06-03 11:40:00|8787.4|8786.4|8785.4|8784.4|8790.4|8789.4|8785.2|8784.2|166
1748951100000|2025-06-03 11:45:00|8785.9|8784.9|8785.2|8784.2|8786.4|8785.4|8783.9|8782.9|134
1748951400000|2025-06-03 11:50:00|8785.9|8784.9|8785.4|8784.4|8787.1|8786.1|8783.6|8782.6|102
1748951700000|2025-06-03 11:55:00|8785.9|8784.9|8785.9|8784.9|8788.1|8787.1|8784.1|8783.1|87
1748952000000|2025-06-03 12:00:00|8785.7|8784.7|8785.7|8784.7|8788.9|8787.9|8784.2|8783.2|99
1748952300000|2025-06-03 12:05:00|8785.9|8784.9|8783.7|8782.7|8785.9|8784.9|8780.7|8779.7|234
1748952600000|2025-06-03 12:10:00|8783.9|8782.9|8784.9|8783.9|8785.6|8784.6|8782.1|8781.1|267
1748952900000|2025-06-03 12:15:00|8784.4|8783.4|8785.1|8784.1|8787.6|8786.6|8784.4|8783.4|172
1748953200000|2025-06-03 12:20:00|8784.8|8783.8|8788.1|8787.1|8790.3|8789.3|8784.1|8783.1|312
1748953500000|2025-06-03 12:25:00|8788.3|8787.3|8787.1|8786.1|8788.3|8787.3|8784.1|8783.1|452
1748953800000|2025-06-03 12:30:00|8787.3|8786.3|8788|8787|8788.5|8787.5|8785|8784|403
1748954100000|2025-06-03 12:35:00|8787.8|8786.8|8793|8792|8793.3|8792.3|8786.3|8785.3|265
1748954400000|2025-06-03 12:40:00|8792.8|8791.8|8785.8|8784.8|8792.8|8791.8|8785.6|8784.6|315
1748954700000|2025-06-03 12:45:00|8785.6|8784.6|8789.8|8788.8|8789.8|8788.8|8784.8|8783.8|280
1748955000000|2025-06-03 12:50:00|8790.4|8789.4|8787.6|8786.6|8791.2|8790.2|8786.4|8785.4|356
1748955300000|2025-06-03 12:55:00|8787.8|8786.8|8790.1|8789.1|8790.2|8789.2|8786.7|8785.7|467
1748955600000|2025-06-03 13:00:00|8789.3|8788.3|8788.8|8787.8|8790.5|8789.5|8784.1|8783.1|384
1748955900000|2025-06-03 13:05:00|8788.6|8787.6|8789.9|8788.9|8793.7|8792.7|8788.2|8787.2|338
1748956200000|2025-06-03 13:10:00|8790|8789|8789.7|8788.7|8792.3|8791.3|8788.7|8787.7|345
1748956500000|2025-06-03 13:15:00|8790|8789|8787|8786|8790.2|8789.2|8786.2|8785.2|415
1748956800000|2025-06-03 13:20:00|8787.1|8786.1|8787.3|8786.3|8788.6|8787.6|8785.1|8784.1|372
1748957100000|2025-06-03 13:25:00|8786.8|8785.8|8786.8|8785.8|8789.1|8788.1|8785.6|8784.6|572
1748957400000|2025-06-03 13:30:00|8786.2|8785.2|8783.5|8782.5|8786.2|8785.2|8775.5|8774.5|1227
1748957700000|2025-06-03 13:35:00|8784|8783|8788.2|8787.2|8790.7|8789.7|8779.3|8778.3|451
1748958000000|2025-06-03 13:40:00|8788.1|8787.1|8792.6|8791.6|8794.6|8793.6|8787.1|8786.1|438
1748958300000|2025-06-03 13:45:00|8792.4|8791.4|8783.9|8782.9|8792.4|8791.4|8782.6|8781.6|330
1748958600000|2025-06-03 13:50:00|8784.3|8783.3|8780|8779|8787.3|8786.3|8775.3|8774.3|348
1748958900000|2025-06-03 13:55:00|8780.3|8779.3|8778|8777|8782.5|8781.5|8776.7|8775.7|496
1748959200000|2025-06-03 14:00:00|8778.2|8777.2|8777.7|8776.7|8781.4|8780.4|8772.6|8771.6|514
1748959500000|2025-06-03 14:05:00|8777.2|8776.2|8779.4|8778.4|8784.2|8783.2|8773|8772|395
1748959800000|2025-06-03 14:10:00|8779.1|8778.1|8776.4|8775.4|8782.1|8781.1|8775.4|8774.4|369
1748960100000|2025-06-03 14:15:00|8776.2|8775.2|8779.8|8778.8|8780.2|8779.2|8773.9|8772.9|322
1748960400000|2025-06-03 14:20:00|8779.4|8778.4|8775.5|8774.5|8782.4|8781.4|8774.8|8773.8|336
1748960700000|2025-06-03 14:25:00|8775.8|8774.8|8778|8777|8779.3|8778.3|8772.1|8771.1|425
1748961000000|2025-06-03 14:30:00|8777.9|8776.9|8769.9|8768.9|8779.2|8778.2|8764.9|8763.9|391
1748961300000|2025-06-03 14:35:00|8769.4|8768.4|8772.4|8771.4|8775|8774|8767.6|8766.6|314
1748961600000|2025-06-03 14:40:00|8772.5|8771.5|8773|8772|8776.6|8775.6|8771.2|8770.2|326
1748961900000|2025-06-03 14:45:00|8773.3|8772.3|8772.3|8771.3|8773.9|8772.9|8769|8768|270
1748962200000|2025-06-03 14:50:00|8772|8771|8775.6|8774.6|8778.1|8777.1|8768.5|8767.5|718
1748962500000|2025-06-03 14:55:00|8776.1|8775.1|8773.4|8772.4|8776.6|8775.6|8773.4|8772.4|399
1748962800000|2025-06-03 15:00:00|8773.3|8772.3|8777.3|8776.3|8778.7|8777.7|8771.1|8770.1|415
1748963100000|2025-06-03 15:05:00|8776.8|8775.8|8775.8|8774.8|8778.8|8777.8|8775.1|8774.1|267
1748963400000|2025-06-03 15:10:00|8775.1|8774.1|8778.7|8777.7|8781.1|8780.1|8774.9|8773.9|557
1748963700000|2025-06-03 15:15:00|8778.5|8777.5|8777.9|8776.9|8779.6|8778.6|8776.1|8775.1|433
1748964000000|2025-06-03 15:20:00|8778.4|8777.4|8785.4|8784.4|8785.7|8784.7|8777.9|8776.9|632
1748964300000|2025-06-03 15:25:00|8785.2|8784.2|8785.4|8783.4|8787.9|8786.9|8782.9|8781.9|2064
1748964600000|2025-06-03 15:30:00|8786.2|8784.2|8786.5|8784.5|8788.8|8786.8|8782.9|8780.9|3751
1748964900000|2025-06-03 15:35:00|8786.3|8784.3|8785|8783|8786.4|8784.4|8782.1|8780.1|1006
1748965200000|2025-06-03 15:40:00|8785.2|8783.2|8785.2|8783.2|8787.8|8785.8|8783.3|8781.3|435
1748965500000|2025-06-03 15:45:00|8785.6|8783.6|8786.7|8784.7|8788.7|8786.7|8783.9|8781.9|346
1748965800000|2025-06-03 15:50:00|8786.9|8784.9|8787.9|8785.9|8787.9|8785.9|8783.1|8781.1|159
1748966100000|2025-06-03 15:55:00|8787.6|8785.6|8789.9|8787.9|8790.2|8788.2|8785.9|8783.9|216
1748966400000|2025-06-03 16:00:00|8789.7|8787.7|8788.8|8786.8|8789.9|8787.9|8785.2|8783.2|196
1748966700000|2025-06-03 16:05:00|8788.5|8786.5|8785.9|8783.9|8789.1|8787.1|8785.2|8783.2|77
1748967000000|2025-06-03 16:10:00|8785.7|8783.7|8786.1|8784.1|8788.3|8786.3|8785|8783|158
1748967300000|2025-06-03 16:15:00|8785.9|8783.9|8786.4|8784.4|8788|8786|8784.8|8782.8|61
1748967600000|2025-06-03 16:20:00|8786.2|8784.2|8785.4|8783.4|8786.2|8784.2|8783.5|8781.5|20
1748967900000|2025-06-03 16:25:00|8785.1|8783.1|8786.7|8784.7|8787|8785|8783.6|8781.6|79
1748968200000|2025-06-03 16:30:00|8786.9|8784.9|8788.3|8786.3|8789.9|8787.9|8785.6|8783.6|61
1748968500000|2025-06-03 16:35:00|8788|8786|8786.7|8784.7|8789.2|8787.2|8786.7|8784.7|40
1748968800000|2025-06-03 16:40:00|8786.9|8784.9|8788.4|8786.4|8788.4|8786.4|8784.9|8782.9|62
1748969100000|2025-06-03 16:45:00|8788.2|8786.2|8786.4|8784.4|8788.5|8786.5|8785.8|8783.8|44
1748969400000|2025-06-03 16:50:00|8786.9|8784.9|8787.2|8785.2|8788.2|8786.2|8786.4|8784.4|45
1748969700000|2025-06-03 16:55:00|8787.4|8785.4|8786.4|8784.4|8788.3|8786.3|8786.2|8784.2|113
1748970000000|2025-06-03 17:00:00|8786.7|8784.7|8789.7|8787.7|8789.7|8787.7|8786.4|8784.4|107
1748970300000|2025-06-03 17:05:00|8790.4|8788.4|8788.7|8786.7|8791.2|8789.2|8788.2|8786.2|143
1748970600000|2025-06-03 17:10:00|8788.9|8786.9|8789|8787|8789.7|8787.7|8787.8|8785.8|216
1748970900000|2025-06-03 17:15:00|8789.5|8787.5|8790.4|8788.4|8791.2|8789.2|8789.4|8787.4|55
1748971200000|2025-06-03 17:20:00|8790.2|8788.2|8791.9|8789.9|8791.9|8789.9|8788.2|8786.2|44
1748971500000|2025-06-03 17:25:00|8791.7|8789.7|8791.3|8789.3|8791.9|8789.9|8788.9|8786.9|94
1748971800000|2025-06-03 17:30:00|8791.1|8789.1|8791.9|8789.9|8793.2|8791.2|8789.6|8787.6|56
1748972100000|2025-06-03 17:35:00|8792.2|8790.2|8795.2|8793.2|8795.2|8793.2|8791.7|8789.7|103
1748972400000|2025-06-03 17:40:00|8795.4|8793.4|8793.4|8791.4|8796.4|8794.4|8792.9|8790.9|192
1748972700000|2025-06-03 17:45:00|8793.7|8791.7|8793.2|8791.2|8794.2|8792.2|8793.2|8791.2|67
1748973000000|2025-06-03 17:50:00|8793.4|8791.4|8793.4|8791.4|8794.2|8792.2|8790.9|8788.9|105
1748973300000|2025-06-03 17:55:00|8793.9|8791.9|8790.9|8788.9|8793.9|8791.9|8789.9|8787.9|62
1748973600000|2025-06-03 18:00:00|8791.2|8789.2|8792.6|8790.6|8792.6|8790.6|8784.9|8782.9|68
1748973900000|2025-06-03 18:05:00|8792.4|8790.4|8790.8|8788.8|8792.6|8790.6|8788.6|8786.6|64
1748974200000|2025-06-03 18:10:00|8791.3|8789.3|8789|8787|8791.3|8789.3|8787.1|8785.1|100
1748974500000|2025-06-03 18:15:00|8788.8|8786.8|8791.9|8789.9|8793|8791|8787.5|8785.5|64
1748974800000|2025-06-03 18:20:00|8792.1|8790.1|8792.4|8790.4|8794.3|8792.3|8791.2|8789.2|36
1748975100000|2025-06-03 18:25:00|8792.2|8790.2|8792.9|8790.9|8793.6|8791.6|8791|8789|13
1748975400000|2025-06-03 18:30:00|8793.1|8791.1|8794|8792|8794.5|8792.5|8792.7|8790.7|18
1748975700000|2025-06-03 18:35:00|8793.8|8791.8|8793.9|8791.9|8794.4|8792.4|8791.5|8789.5|55
1748976000000|2025-06-03 18:40:00|8793.7|8791.7|8796.4|8794.4|8796.4|8794.4|8793.7|8791.7|34
1748976300000|2025-06-03 18:45:00|8796.7|8794.7|8798.2|8796.2|8798.4|8796.4|8796.2|8794.2|105
1748976600000|2025-06-03 18:50:00|8797.9|8795.9|8795.9|8793.9|8798.2|8796.2|8794.9|8792.9|37
1748976900000|2025-06-03 18:55:00|8796.2|8794.2|8796.4|8794.4|8796.9|8794.9|8794.9|8792.9|29
1748977200000|2025-06-03 19:00:00|8796.2|8794.2|8793.2|8791.2|8796.9|8794.9|8793.2|8791.2|36
1748977500000|2025-06-03 19:05:00|8793.4|8791.4|8792.4|8790.4|8793.9|8791.9|8791.4|8789.4|71
1748977800000|2025-06-03 19:10:00|8792.9|8790.9|8794.8|8792.8|8794.8|8792.8|8789.8|8787.8|52
1748978100000|2025-06-03 19:15:00|8794.3|8792.3|8795.4|8793.4|8796.4|8794.4|8794.2|8792.2|56
1748978400000|2025-06-03 19:20:00|8795.2|8793.2|8794.9|8792.9|8795.9|8793.9|8793.4|8791.4|32
1748978700000|2025-06-03 19:25:00|8794.4|8792.4|8792.9|8790.9|8794.9|8792.9|8792.4|8790.4|84
1748979000000|2025-06-03 19:30:00|8792.7|8790.7|8793.4|8791.4|8793.9|8791.9|8792.4|8790.4|161
1748979300000|2025-06-03 19:35:00|8793.7|8791.7|8796.4|8794.4|8797.2|8795.2|8793.7|8791.7|171
1748979600000|2025-06-03 19:40:00|8796.7|8794.7|8794.5|8792.5|8796.7|8794.7|8792.2|8790.2|69
1748979900000|2025-06-03 19:45:00|8794.3|8792.3|8791.1|8789.1|8795.1|8793.1|8790.5|8788.5|109
1748980200000|2025-06-03 19:50:00|8790.6|8788.6|8792.8|8790.8|8794.5|8792.5|8789.4|8787.4|115
1748980500000|2025-06-03 19:55:00|8792.5|8790.5|8793.3|8789.3|8793.8|8791.8|8790.8|8788.8|299
1748980800000|2025-06-03 20:00:00|8793.7|8789.7|8791.6|8787.6|8793.7|8789.7|8789.3|8785.3|0
1748981100000|2025-06-03 20:05:00|8791.4|8787.4|8790.4|8786.4|8792.2|8788.2|8789.7|8785.7|0
1748981400000|2025-06-03 20:10:00|8790.3|8786.3|8791.1|8787.1|8792.6|8788.6|8790.2|8786.2|0
1748981700000|2025-06-03 20:15:00|8791.2|8787.2|8789.6|8785.6|8792.3|8788.3|8789.6|8785.6|0
1748982000000|2025-06-03 20:20:00|8789.7|8785.7|8790.4|8786.4|8791.2|8787.2|8789.6|8785.6|0
1748982300000|2025-06-03 20:25:00|8790.5|8786.5|8790.4|8786.4|8791.2|8787.2|8789.9|8785.9|0
1748982600000|2025-06-03 20:30:00|8790.5|8786.5|8790.5|8786.5|8791.4|8787.4|8789.7|8785.7|0
1748982900000|2025-06-03 20:35:00|8790.4|8786.4|8792.7|8788.7|8793.5|8789.5|8790.2|8786.2|0
1748983200000|2025-06-03 20:40:00|8793|8789|8795.6|8791.6|8796|8792|8792.5|8788.5|0
1748983500000|2025-06-03 20:45:00|8795.4|8791.4|8793.5|8789.5|8795.4|8791.4|8792.8|8788.8|0
1748983800000|2025-06-03 20:50:00|8793.7|8789.7|8793.2|8789.2|8793.7|8789.7|8792|8788|0
1748984100000|2025-06-03 20:55:00|8793|8789|8793.5|8789.5|8794.2|8790.2|8792.8|8788.8|0
1748984400000|2025-06-03 21:00:00|8793.4|8789.4|8793.1|8789.1|8793.7|8789.7|8792.8|8788.8|0
1748984700000|2025-06-03 21:05:00|8793|8789|8794.1|8790.1|8794.1|8790.1|8792.8|8788.8|0
1748985000000|2025-06-03 21:10:00|8794.2|8790.2|8794.3|8790.3|8794.6|8790.6|8794.1|8790.1|0
1748985300000|2025-06-03 21:15:00|8794.5|8790.5|8794.2|8790.2|8794.7|8790.7|8794.2|8790.2|0
1748985600000|2025-06-03 21:20:00|8794.4|8790.4|8794.4|8790.4|8794.6|8790.6|8794.3|8790.3|0
1748985900000|2025-06-03 21:25:00|8794.5|8790.5|8794.1|8790.1|8794.7|8790.7|8794|8790|0
1748986200000|2025-06-03 21:30:00|8794|8790|8794.3|8790.3|8794.3|8790.3|8794|8790|0
1748986500000|2025-06-03 21:35:00|8794.4|8790.4|8794|8790|8794.4|8790.4|8793.9|8789.9|0
1748986800000|2025-06-03 21:40:00|8794.1|8790.1|8794.7|8790.7|8795.3|8791.3|8793.8|8789.8|0
1748987100000|2025-06-03 21:45:00|8794.8|8790.8|8794.5|8790.5|8794.8|8790.8|8794.5|8790.5|0
1748987400000|2025-06-03 21:50:00|8794.4|8790.4|8795|8791|8795.1|8791.1|8794.4|8790.4|0
1748987700000|2025-06-03 21:55:00|8794.9|8790.9|8794.7|8790.7|8795.1|8791.1|8794.4|8790.4|0
1748988000000|2025-06-03 22:00:00|8794.5|8790.5|8795.1|8791.1|8796.5|8792.5|8793.7|8789.7|0
1748988300000|2025-06-03 22:05:00|8795|8791|8795.9|8791.9|8796.4|8792.4|8794.6|8790.6|0
1748988600000|2025-06-03 22:10:00|8795.8|8791.8|8793.3|8789.3|8797.1|8793.1|8793.1|8789.1|0
1748988900000|2025-06-03 22:15:00|8793.4|8789.4|8792.8|8788.8|8794.1|8790.1|8792.5|8788.5|0
1748989200000|2025-06-03 22:20:00|8792.7|8788.7|8793.6|8789.6|8794.6|8790.6|8791.7|8787.7|0
1748989500000|2025-06-03 22:25:00|8793.7|8789.7|8795.2|8791.2|8795.6|8791.6|8793.3|8789.3|0
1748989800000|2025-06-03 22:30:00|8795.3|8791.3|8796.1|8792.1|8796.4|8792.4|8795|8791|0
1748990100000|2025-06-03 22:35:00|8795.9|8791.9|8794.5|8790.5|8796.3|8792.3|8794.4|8790.4|0
1748990400000|2025-06-03 22:40:00|8794.6|8790.6|8794.8|8790.8|8794.9|8790.9|8793.8|8789.8|0
1748990700000|2025-06-03 22:45:00|8794.9|8790.9|8793.6|8789.6|8795.3|8791.3|8793.2|8789.2|0
1748991000000|2025-06-03 22:50:00|8793.5|8789.5|8793.9|8789.9|8794.6|8790.6|8793.2|8789.2|0
1748991300000|2025-06-03 22:55:00|8794|8790|8793.1|8789.1|8794.6|8790.6|8793.1|8789.1|0
1748991600000|2025-06-03 23:00:00|8793.2|8789.2|8792.5|8788.5|8793.4|8789.4|8790.3|8786.3|0
1748991900000|2025-06-03 23:05:00|8792.6|8788.6|8793.6|8789.6|8794|8790|8792.1|8788.1|0
1748992200000|2025-06-03 23:10:00|8793.7|8789.7|8794.4|8790.4|8795.5|8791.5|8793.7|8789.7|0
1748992500000|2025-06-03 23:15:00|8794.3|8790.3|8794.4|8790.4|8794.7|8790.7|8793.1|8789.1|0
1748992800000|2025-06-03 23:20:00|8794.3|8790.3|8795.1|8791.1|8795.1|8791.1|8794.3|8790.3|0
1748993100000|2025-06-03 23:25:00|8795.2|8791.2|8795.8|8791.8|8796.5|8792.5|8794.4|8790.4|0
1748993400000|2025-06-03 23:30:00|8795.7|8791.7|8793.4|8789.4|8796.6|8792.6|8793.1|8789.1|0
1748993700000|2025-06-03 23:35:00|8793.3|8789.3|8795.7|8791.7|8796|8792|8793|8789|0
1748994000000|2025-06-03 23:40:00|8795.8|8791.8|8794.4|8790.4|8796|8792|8793.6|8789.6|0
1748994300000|2025-06-03 23:45:00|8794.2|8790.2|8793.6|8789.6|8795.8|8791.8|8793.6|8789.6|0
1748994600000|2025-06-03 23:50:00|8793.7|8789.7|8794.4|8790.4|8795.2|8791.2|8792.7|8788.7|0
1748994900000|2025-06-03 23:55:00|8794.3|8790.3|8794.9|8790.9|8795.2|8791.2|8793.9|8789.9|0
1748995200000|2025-06-04 00:00:00|8794.8|8790.8|8794.4|8791.4|8802.6|8799.6|8792.9|8789.9|17
1748995500000|2025-06-04 00:05:00|8794.7|8791.7|8794.8|8791.8|8796.5|8793.5|8793.4|8790.4|4
1748995800000|2025-06-04 00:10:00|8794.9|8791.9|8794.8|8791.8|8795.2|8792.2|8790.2|8787.2|25
1748996100000|2025-06-04 00:15:00|8795.1|8792.1|8797.6|8794.6|8798.3|8795.3|8794.8|8791.8|49
1748996400000|2025-06-04 00:20:00|8797.3|8794.3|8796.7|8793.7|8797.6|8794.6|8796.1|8793.1|5
1748996700000|2025-06-04 00:25:00|8796.5|8793.5|8795|8792|8796.7|8793.7|8794.7|8791.7|11
1748997000000|2025-06-04 00:30:00|8794.7|8791.7|8795.8|8792.8|8796.3|8793.3|8793.5|8790.5|22
1748997300000|2025-06-04 00:35:00|8796.1|8793.1|8796.7|8793.7|8797.4|8794.4|8795.7|8792.7|3
1748997600000|2025-06-04 00:40:00|8796.4|8793.4|8796.9|8793.9|8797.2|8794.2|8794.7|8791.7|1
1748997900000|2025-06-04 00:45:00|8797.2|8794.2|8797.5|8794.5|8798.9|8795.9|8796.2|8793.2|4
1748998200000|2025-06-04 00:50:00|8797.8|8794.8|8796.5|8793.5|8798.5|8795.5|8796.5|8793.5|2
1748998500000|2025-06-04 00:55:00|8796|8793|8793.7|8790.7|8796|8793|8793.7|8790.7|0
1748998800000|2025-06-04 01:00:00|8794|8791|8793.5|8790.5|8795.5|8792.5|8793.2|8790.2|7
1748999100000|2025-06-04 01:05:00|8794|8791|8795.8|8792.8|8796|8793|8793.7|8790.7|1
1748999400000|2025-06-04 01:10:00|8795.5|8792.5|8795.3|8792.3|8795.8|8792.8|8794.3|8791.3|6
1748999700000|2025-06-04 01:15:00|8795.6|8792.6|8795.5|8792.5|8798.1|8795.1|8794.5|8791.5|7
1749000000000|2025-06-04 01:20:00|8795.8|8792.8|8796.3|8793.3|8796.3|8793.3|8794.3|8791.3|19
1749000300000|2025-06-04 01:25:00|8796.1|8793.1|8793.3|8790.3|8796.1|8793.1|8793.1|8790.1|11
1749000600000|2025-06-04 01:30:00|8793.1|8790.1|8793.6|8790.6|8794.3|8791.3|8792.7|8789.7|29
1749000900000|2025-06-04 01:35:00|8793.4|8790.4|8792.2|8789.2|8793.9|8790.9|8792.2|8789.2|20
1749001200000|2025-06-04 01:40:00|8791.9|8788.9|8790.8|8787.8|8791.9|8788.9|8789.3|8786.3|25
1749001500000|2025-06-04 01:45:00|8791.3|8788.3|8792|8789|8792.5|8789.5|8791|8788|22
1749001800000|2025-06-04 01:50:00|8792.3|8789.3|8791.5|8788.5|8793|8790|8791|8788|17
1749002100000|2025-06-04 01:55:00|8791.8|8788.8|8793.3|8790.3|8793.5|8790.5|8791.5|8788.5|15
1749002400000|2025-06-04 02:00:00|8793.5|8790.5|8792.5|8789.5|8793.6|8790.6|8791.3|8788.3|2
1749002700000|2025-06-04 02:05:00|8792.8|8789.8|8792.6|8789.6|8793.5|8790.5|8791.9|8788.9|7
1749003000000|2025-06-04 02:10:00|8792.4|8789.4|8791.4|8788.4|8792.6|8789.6|8791.4|8788.4|0
1749003300000|2025-06-04 02:15:00|8791.6|8788.6|8792.1|8789.1|8792.1|8789.1|8790.9|8787.9|3
1749003600000|2025-06-04 02:20:00|8792.4|8789.4|8791.1|8788.1|8792.6|8789.6|8791.1|8788.1|3
1749003900000|2025-06-04 02:25:00|8791.4|8788.4|8791.9|8788.9|8791.9|8788.9|8790.9|8787.9|0
1749004200000|2025-06-04 02:30:00|8791.6|8788.6|8792.8|8789.8|8793.3|8790.3|8791.4|8788.4|1
1749004500000|2025-06-04 02:35:00|8793.1|8790.1|8791.1|8788.1|8793.6|8790.6|8790.6|8787.6|8
1749004800000|2025-06-04 02:40:00|8791.3|8788.3|8790.6|8787.6|8791.3|8788.3|8790.1|8787.1|0
1749005100000|2025-06-04 02:45:00|8790.9|8787.9|8791.4|8788.4|8791.6|8788.6|8790.4|8787.4|1
1749005400000|2025-06-04 02:50:00|8791.1|8788.1|8791.4|8788.4|8791.6|8788.6|8790.1|8787.1|8
1749005700000|2025-06-04 02:55:00|8791.7|8788.7|8789.6|8786.6|8791.7|8788.7|8789.6|8786.6|2
1749006000000|2025-06-04 03:00:00|8789.4|8786.4|8790.6|8787.6|8791.4|8788.4|8789.4|8786.4|35
1749006300000|2025-06-04 03:05:00|8790.9|8787.9|8791.8|8788.8|8792.8|8789.8|8790.9|8787.9|6
1749006600000|2025-06-04 03:10:00|8791.5|8788.5|8792.6|8789.6|8793.4|8790.4|8791.5|8788.5|8
1749006900000|2025-06-04 03:15:00|8792.9|8789.9|8793.6|8790.6|8793.6|8790.6|8792.6|8789.6|13
1749007200000|2025-06-04 03:20:00|8793.4|8790.4|8792.4|8789.4|8793.4|8790.4|8791.9|8788.9|3
1749007500000|2025-06-04 03:25:00|8792.1|8789.1|8791.8|8788.8|8792.1|8789.1|8790.4|8787.4|9
1749007800000|2025-06-04 03:30:00|8792|8789|8791.3|8788.3|8792.5|8789.5|8790.8|8787.8|13
1749008100000|2025-06-04 03:35:00|8791.8|8788.8|8792.8|8789.8|8793.3|8790.3|8791.8|8788.8|21
1749008400000|2025-06-04 03:40:00|8793|8790|8793.3|8790.3|8793.8|8790.8|8792.3|8789.3|56
1749008700000|2025-06-04 03:45:00|8793.5|8790.5|8795.3|8792.3|8795.3|8792.3|8793.5|8790.5|21
1749009000000|2025-06-04 03:50:00|8795.8|8792.8|8795.2|8792.2|8796.4|8793.4|8795.2|8792.2|15
1749009300000|2025-06-04 03:55:00|8795.4|8792.4|8794.9|8791.9|8795.4|8792.4|8794.5|8791.5|2
1749009600000|2025-06-04 04:00:00|8795.1|8792.1|8794.1|8791.1|8795.6|8792.6|8793.9|8790.9|6
1749009900000|2025-06-04 04:05:00|8793.8|8790.8|8792.4|8789.4|8794.4|8791.4|8792.4|8789.4|7
1749010200000|2025-06-04 04:10:00|8792.6|8789.6|8792.9|8789.9|8793.4|8790.4|8792.4|8789.4|2
1749010500000|2025-06-04 04:15:00|8793.4|8790.4|8793.6|8790.6|8793.9|8790.9|8793.2|8790.2|0
1749010800000|2025-06-04 04:20:00|8793.9|8790.9|8793.4|8790.4|8793.9|8790.9|8793.1|8790.1|5
1749011100000|2025-06-04 04:25:00|8793.9|8790.9|8793|8790|8793.9|8790.9|8792.9|8789.9|8
1749011400000|2025-06-04 04:30:00|8793.5|8790.5|8792.6|8789.6|8793.9|8790.9|8792.5|8789.5|0
1749011700000|2025-06-04 04:35:00|8792.8|8789.8|8791.8|8788.8|8793.1|8790.1|8791.6|8788.6|0
1749012000000|2025-06-04 04:40:00|8791.5|8788.5|8792.3|8789.3|8792.5|8789.5|8791.3|8788.3|0
1749012300000|2025-06-04 04:45:00|8792.5|8789.5|8792.3|8789.3|8792.8|8789.8|8792.3|8789.3|1
1749012600000|2025-06-04 04:50:00|8792.5|8789.5|8792.8|8789.8|8793.8|8790.8|8792.5|8789.5|3
1749012900000|2025-06-04 04:55:00|8793|8790|8793.3|8790.3|8793.5|8790.5|8792.4|8789.4|2
1749013200000|2025-06-04 05:00:00|8792.6|8789.6|8792.8|8789.8|8793.1|8790.1|8791.8|8788.8|2
1749013500000|2025-06-04 05:05:00|8792.5|8789.5|8793.3|8790.3|8794|8791|8792.5|8789.5|20
1749013800000|2025-06-04 05:10:00|8793.1|8790.1|8793|8790|8794.7|8791.7|8792.2|8789.2|23
1749014100000|2025-06-04 05:15:00|8793.3|8790.3|8793.1|8790.1|8794.4|8791.4|8792.9|8789.9|15
1749014400000|2025-06-04 05:20:00|8793.4|8790.4|8794|8791|8794.3|8791.3|8793.1|8790.1|7
1749014700000|2025-06-04 05:25:00|8794.3|8791.3|8794.8|8791.8|8795.4|8792.4|8794|8791|19
1749015000000|2025-06-04 05:30:00|8795.1|8792.1|8795.1|8792.1|8795.3|8792.3|8793.7|8790.7|17
1749015300000|2025-06-04 05:35:00|8795.3|8792.3|8795.6|8792.6|8796.1|8793.1|8793.9|8790.9|35
1749015600000|2025-06-04 05:40:00|8795.8|8792.8|8796|8793|8796.3|8793.3|8794.9|8791.9|18
1749015900000|2025-06-04 05:45:00|8796.3|8793.3|8795.7|8792.7|8797.4|8794.4|8795.5|8792.5|13
1749016200000|2025-06-04 05:50:00|8796|8793|8795.6|8792.6|8796.5|8793.5|8794.7|8791.7|7
1749016500000|2025-06-04 05:55:00|8795.9|8792.9|8799.6|8796.6|8800.7|8797.7|8795.6|8792.6|35
1749016800000|2025-06-04 06:00:00|8799.1|8796.1|8802.9|8800.9|8804.7|8802.7|8798.6|8795.9|229
1749017100000|2025-06-04 06:05:00|8803.2|8801.2|8802.4|8800.4|8804.8|8802.8|8802.4|8800.4|41
1749017400000|2025-06-04 06:10:00|8802.9|8800.9|8802.7|8800.7|8803.2|8801.2|8799.9|8797.9|58
1749017700000|2025-06-04 06:15:00|8803|8801|8797.3|8795.3|8803.4|8801.4|8796.1|8794.1|89
1749018000000|2025-06-04 06:20:00|8797.1|8795.1|8794.3|8792.3|8798.1|8796.1|8794|8792|98
1749018300000|2025-06-04 06:25:00|8794.6|8792.6|8792.2|8790.2|8795.1|8793.1|8791.3|8789.3|101
1749018600000|2025-06-04 06:30:00|8791.9|8789.9|8792.2|8790.2|8792.7|8790.7|8791.4|8789.4|122
1749018900000|2025-06-04 06:35:00|8790.7|8788.7|8791.6|8789.6|8792.4|8790.4|8786.7|8784.7|124
1749019200000|2025-06-04 06:40:00|8791.8|8789.8|8794.3|8792.3|8795.9|8793.9|8791.8|8789.8|57
1749019500000|2025-06-04 06:45:00|8794.6|8792.6|8794.3|8792.3|8795.7|8793.7|8793|8791|30
1749019800000|2025-06-04 06:50:00|8795.1|8793.1|8800.2|8798.2|8800.7|8798.7|8795.1|8793.1|97
1749020100000|2025-06-04 06:55:00|8800.5|8798.5|8803.5|8801.5|8804.9|8802.9|8795.9|8793.9|373
1749020400000|2025-06-04 07:00:00|8803.4|8802.4|8795.9|8794.9|8815.4|8814.4|8790.4|8789.4|1819
1749020700000|2025-06-04 07:05:00|8796.1|8795.1|8784.2|8783.2|8798.7|8797.7|8784.2|8783.2|523
1749021000000|2025-06-04 07:10:00|8784.4|8783.4|8790.5|8789.5|8791.2|8790.2|8782.6|8781.6|360
1749021300000|2025-06-04 07:15:00|8790.7|8789.7|8781.4|8780.4|8791.5|8790.5|8780.1|8779.1|351
1749021600000|2025-06-04 07:20:00|8782.5|8781.5|8782.7|8781.7|8786|8785|8779.5|8778.5|236
1749021900000|2025-06-04 07:25:00|8782.4|8781.4|8788.1|8787.1|8789.8|8788.8|8782.4|8781.4|203
1749022200000|2025-06-04 07:30:00|8789|8788|8786.4|8785.4|8789.5|8788.5|8783.2|8782.2|315
1749022500000|2025-06-04 07:35:00|8785.9|8784.9|8785.9|8784.9|8786.4|8785.4|8781.4|8780.4|189
1749022800000|2025-06-04 07:40:00|8786.2|8785.2|8786.6|8785.6|8788|8787|8784.7|8783.7|211
1749023100000|2025-06-04 07:45:00|8787.3|8786.3|8783.2|8782.2|8787.9|8786.9|8780.3|8779.3|284
1749023400000|2025-06-04 07:50:00|8783|8782|8785.5|8784.5|8786.7|8785.7|8782.2|8781.2|244
1749023700000|2025-06-04 07:55:00|8785.2|8784.2|8790|8789|8793|8792|8784.1|8783.1|238
1749024000000|2025-06-04 08:00:00|8788.9|8787.9|8790.3|8789.3|8794.5|8793.5|8786.4|8785.4|256
1749024300000|2025-06-04 08:05:00|8789.8|8788.8|8786.8|8785.8|8790.6|8789.6|8785.5|8784.5|327
1749024600000|2025-06-04 08:10:00|8787.6|8786.6|8790.2|8789.2|8790.6|8789.6|8785.5|8784.5|162
1749024900000|2025-06-04 08:15:00|8790.5|8789.5|8793.1|8792.1|8793.8|8792.8|8789.6|8788.6|189
1749025200000|2025-06-04 08:20:00|8792.7|8791.7|8798.2|8797.2|8798.9|8797.9|8792.1|8791.1|188
1749025500000|2025-06-04 08:25:00|8798.5|8797.5|8802.7|8801.7|8802.9|8801.9|8797.6|8796.6|215
1749025800000|2025-06-04 08:30:00|8802.9|8801.9|8796.1|8795.1|8802.9|8801.9|8791.7|8790.7|300
1749026100000|2025-06-04 08:35:00|8795.3|8794.3|8797.9|8796.9|8799.4|8798.4|8793.3|8792.3|360
1749026400000|2025-06-04 08:40:00|8798.4|8797.4|8798.8|8797.8|8800.1|8799.1|8796.2|8795.2|302
1749026700000|2025-06-04 08:45:00|8799.1|8798.1|8794.2|8793.2|8800.4|8799.4|8794.2|8793.2|363
1749027000000|2025-06-04 08:50:00|8794.6|8793.6|8797.4|8796.4|8797.7|8796.7|8792.9|8791.9|185
1749027300000|2025-06-04 08:55:00|8797.6|8796.6|8793.7|8792.7|8798|8797|8789.8|8788.8|362
1749027600000|2025-06-04 09:00:00|8793.9|8792.9|8793.9|8792.9|8794.9|8793.9|8790.1|8789.1|129
1749027900000|2025-06-04 09:05:00|8794.4|8793.4|8791.9|8790.9|8794.9|8793.9|8790.4|8789.4|124
1749028200000|2025-06-04 09:10:00|8791.5|8790.5|8801|8800|8802.5|8801.5|8791.5|8790.5|271
1749028500000|2025-06-04 09:15:00|8800.8|8799.8|8805.6|8804.6|8806.1|8805.1|8800.3|8799.3|181
1749028800000|2025-06-04 09:20:00|8804.6|8803.6|8807.9|8806.9|8808|8807|8802.6|8801.6|216
1749029100000|2025-06-04 09:25:00|8807.6|8806.6|8811.9|8810.9|8813.6|8812.6|8806.9|8805.9|184
1749029400000|2025-06-04 09:30:00|8812.1|8811.1|8813.6|8812.6|8814.2|8813.2|8809.5|8808.5|181
1749029700000|2025-06-04 09:35:00|8813.4|8812.4|8806.9|8805.9|8814.6|8813.6|8806.4|8805.4|217
1749030000000|2025-06-04 09:40:00|8807.6|8806.6|8813.1|8812.1|8813.4|8812.4|8806.5|8805.5|121
1749030300000|2025-06-04 09:45:00|8813.3|8812.3|8805.1|8804.1|8813.3|8812.3|8804.1|8803.1|146
1749030600000|2025-06-04 09:50:00|8804.8|8803.8|8802.4|8801.4|8804.8|8803.8|8800.5|8799.5|121
1749030900000|2025-06-04 09:55:00|8802.3|8801.3|8798|8797|8802.3|8801.3|8797.5|8796.5|156
1749031200000|2025-06-04 10:00:00|8798.2|8797.2|8803.2|8802.2|8803.2|8802.2|8797.2|8796.2|197
1749031500000|2025-06-04 10:05:00|8803|8802|8799.2|8798.2|8803.2|8802.2|8796.7|8795.7|138
1749031800000|2025-06-04 10:10:00|8799|8798|8798|8797|8799.5|8798.5|8795.4|8794.4|128
1749032100000|2025-06-04 10:15:00|8797.8|8796.8|8800.9|8799.9|8802.8|8801.8|8796.8|8795.8|128
1749032400000|2025-06-04 10:20:00|8801|8800|8801.8|8800.8|8801.9|8800.9|8794.9|8793.9|138
1749032700000|2025-06-04 10:25:00|8802.1|8801.1|8804.7|8803.7|8805.6|8804.6|8800.9|8799.9|100
1749033000000|2025-06-04 10:30:00|8804.2|8803.2|8806.2|8805.2|8807.2|8806.2|8802.1|8801.1|157
1749033300000|2025-06-04 10:35:00|8806.3|8805.3|8806.7|8805.7|8809.2|8808.2|8806.1|8805.1|133
1749033600000|2025-06-04 10:40:00|8806.6|8805.6|8809.2|8808.2|8811.7|8810.7|8806.1|8805.1|129
1749033900000|2025-06-04 10:45:00|8808.9|8807.9|8809.6|8808.6|8811.6|8810.6|8808.3|8807.3|130
1749034200000|2025-06-04 10:50:00|8809.8|8808.8|8810.8|8809.8|8812.2|8811.2|8807.9|8806.9|149
1749034500000|2025-06-04 10:55:00|8810.6|8809.6|8812.4|8811.4|8814.1|8813.1|8807.8|8806.8|464
1749034800000|2025-06-04 11:00:00|8812.3|8811.3|8807|8806|8813.1|8812.1|8805|8804|152
1749035100000|2025-06-04 11:05:00|8806.5|8805.5|8805.5|8804.5|8808.1|8807.1|8803.6|8802.6|128
1749035400000|2025-06-04 11:10:00|8806|8805|8805.6|8804.6|8806.8|8805.8|8801.8|8800.8|220
1749035700000|2025-06-04 11:15:00|8805.3|8804.3|8804.5|8803.5|8806|8805|8802.3|8801.3|167
1749036000000|2025-06-04 11:20:00|8804.8|8803.8|8802.6|8801.6|8805|8804|8800|8799|106
1749036300000|2025-06-04 11:25:00|8802.3|8801.3|8798.1|8797.1|8802.5|8801.5|8796.6|8795.6|154
1749036600000|2025-06-04 11:30:00|8798.2|8797.2|8799.4|8798.4|8801.5|8800.5|8797.5|8796.5|112
1749036900000|2025-06-04 11:35:00|8799.1|8798.1|8802.7|8801.7|8802.7|8801.7|8798|8797|81
1749037200000|2025-06-04 11:40:00|8802|8801|8803.5|8802.5|8804.3|8803.3|8799.8|8798.8|244
1749037500000|2025-06-04 11:45:00|8803.3|8802.3|8806.9|8805.9|8806.9|8805.9|8801.7|8800.7|238
1749037800000|2025-06-04 11:50:00|8806.5|8805.5|8807.2|8806.2|8810.3|8809.3|8806|8805|185
1749038100000|2025-06-04 11:55:00|8807|8806|8805|8804|8807.5|8806.5|8805|8804|142
1749038400000|2025-06-04 12:00:00|8805.4|8804.4|8807.9|8806.9|8811.4|8810.4|8805.4|8804.4|123
1749038700000|2025-06-04 12:05:00|8807.7|8806.7|8805.6|8804.6|8808.1|8807.1|8804.3|8803.3|149
1749039000000|2025-06-04 12:10:00|8805.9|8804.9|8806.6|8805.6|8809.8|8808.8|8804.9|8803.9|414
1749039300000|2025-06-04 12:15:00|8803.1|8802.1|8810.5|8809.5|8811.5|8810.5|8800.5|8799.5|542
1749039600000|2025-06-04 12:20:00|8809.7|8808.7|8806|8805|8811.2|8810.2|8805.7|8804.7|321
1749039900000|2025-06-04 12:25:00|8805.8|8804.8|8806.4|8805.4|8809.1|8808.1|8805.1|8804.1|384
1749040200000|2025-06-04 12:30:00|8807|8806|8813.7|8812.7|8814.2|8813.2|8805.8|8804.8|439
1749040500000|2025-06-04 12:35:00|8813.2|8812.2|8817.9|8816.9|8819|8818|8811.4|8810.4|414
1749040800000|2025-06-04 12:40:00|8817.3|8816.3|8821.6|8820.6|8821.6|8820.6|8814.8|8813.8|306
1749041100000|2025-06-04 12:45:00|8821.1|8820.1|8815.2|8814.2|8821.8|8820.8|8815.2|8814.2|297
1749041400000|2025-06-04 12:50:00|8815.5|8814.5|8818.6|8817.6|8818.6|8817.6|8813.9|8812.9|229
1749041700000|2025-06-04 12:55:00|8818.9|8817.9|8818.4|8817.4|8820.4|8819.4|8816.4|8815.4|230
1749042000000|2025-06-04 13:00:00|8818.1|8817.1|8809.6|8808.6|8818.9|8817.9|8809.5|8808.5|386
1749042300000|2025-06-04 13:05:00|8809.8|8808.8|8812.8|8811.8|8815.1|8814.1|8809.6|8808.6|268
1749042600000|2025-06-04 13:10:00|8813.6|8812.6|8817.4|8816.4|8819.5|8818.5|8813.5|8812.5|144
1749042900000|2025-06-04 13:15:00|8817.1|8816.1|8813|8812|8817.4|8816.4|8811.9|8810.9|219
1749043200000|2025-06-04 13:20:00|8812.6|8811.6|8810.6|8809.6|8815.6|8814.6|8810|8809|293
1749043500000|2025-06-04 13:25:00|8811.1|8810.1|8805.3|8804.3|8812.6|8811.6|8802.1|8801.1|407
1749043800000|2025-06-04 13:30:00|8805.8|8804.8|8807.5|8806.5|8807.7|8806.7|8801.6|8800.6|498
1749044100000|2025-06-04 13:35:00|8807.3|8806.3|8806.7|8805.7|8809.8|8808.8|8803.4|8802.4|333
1749044400000|2025-06-04 13:40:00|8806.5|8805.5|8800.6|8799.6|8807.6|8806.6|8800.1|8799.1|267
1749044700000|2025-06-04 13:45:00|8800.1|8799.1|8807.7|8806.7|8809.3|8808.3|8799.4|8798.4|423
1749045000000|2025-06-04 13:50:00|8808|8807|8809|8808|8811.8|8810.8|8805.5|8804.5|305
1749045300000|2025-06-04 13:55:00|8809.3|8808.3|8810.3|8809.3|8811.6|8810.6|8807.5|8806.5|259
1749045600000|2025-06-04 14:00:00|8810.4|8809.4|8805.7|8804.7|8813.1|8812.1|8799.7|8798.7|734
1749045900000|2025-06-04 14:05:00|8806|8805|8806.6|8805.6|8806.8|8805.8|8795|8794|556
1749046200000|2025-06-04 14:10:00|8806.7|8805.7|8811.2|8810.2|8812|8811|8805.1|8804.1|353
1749046500000|2025-06-04 14:15:00|8811|8810|8812.5|8811.5|8816.4|8815.4|8810.5|8809.5|257
1749046800000|2025-06-04 14:20:00|8811.8|8810.8|8816.2|8815.2|8818.1|8817.1|8810.8|8809.8|285
1749047100000|2025-06-04 14:25:00|8816|8815|8816.8|8815.8|8819.4|8818.4|8815.1|8814.1|238
1749047400000|2025-06-04 14:30:00|8817.1|8816.1|8817.5|8816.5|8819.8|8818.8|8815.1|8814.1|414
1749047700000|2025-06-04 14:35:00|8817.7|8816.7|8817.3|8816.3|8821.9|8820.9|8814.7|8813.7|367
1749048000000|2025-06-04 14:40:00|8817.1|8816.1|8816.6|8815.6|8818.2|8817.2|8814.7|8813.7|295
1749048300000|2025-06-04 14:45:00|8816.4|8815.4|8814.6|8813.6|8817.4|8816.4|8813.4|8812.4|300
1749048600000|2025-06-04 14:50:00|8815.1|8814.1|8811.1|8810.1|8815.5|8814.5|8809.3|8808.3|274
1749048900000|2025-06-04 14:55:00|8811.4|8810.4|8809.8|8808.8|8811.4|8810.4|8807.6|8806.6|214
1749049200000|2025-06-04 15:00:00|8810.3|8809.3|8806.4|8805.4|8810.6|8809.6|8805.6|8804.6|333
1749049500000|2025-06-04 15:05:00|8806.1|8805.1|8812|8811|8812.7|8811.7|8806.1|8805.1|441
1749049800000|2025-06-04 15:10:00|8811.6|8810.6|8812.6|8811.6|8814.5|8813.5|8811.1|8810.1|282
1749050100000|2025-06-04 15:15:00|8812.9|8811.9|8807.4|8806.4|8813.4|8812.4|8802.8|8801.8|742
1749050400000|2025-06-04 15:20:00|8806.9|8805.9|8804.8|8803.8|8806.9|8805.9|8803.8|8802.8|468
1749050700000|2025-06-04 15:25:00|8804.6|8803.6|8804|8802|8806.6|8805.6|8801.6|8800.6|2978
1749051000000|2025-06-04 15:30:00|8800.6|8798.6|8798|8796|8800.8|8798.8|8793.7|8791.7|5886
1749051300000|2025-06-04 15:35:00|8798.5|8796.5|8796.7|8794.7|8800.9|8798.9|8793.5|8791.5|1076
1749051600000|2025-06-04 15:40:00|8796.4|8794.4|8791.1|8789.1|8797.4|8795.4|8787.8|8785.8|338
1749051900000|2025-06-04 15:45:00|8791.3|8789.3|8797.4|8795.4|8797.5|8795.5|8790.9|8788.9|275
1749052200000|2025-06-04 15:50:00|8797.9|8795.9|8795.7|8793.7|8798.8|8796.8|8794.5|8792.5|389
1749052500000|2025-06-04 15:55:00|8795.5|8793.5|8791.7|8789.7|8795.7|8793.7|8789.9|8787.9|285
1749052800000|2025-06-04 16:00:00|8791.9|8789.9|8794.7|8792.7|8796.4|8794.4|8791.4|8789.4|235
1749053100000|2025-06-04 16:05:00|8794.9|8792.9|8794.7|8792.7|8796.7|8794.7|8792.4|8790.4|96
1749053400000|2025-06-04 16:10:00|8794.4|8792.4|8789.4|8787.4|8794.9|8792.9|8787.7|8785.7|151
1749053700000|2025-06-04 16:15:00|8789.7|8787.7|8794.3|8792.3|8795.4|8793.4|8789.4|8787.4|62
1749054000000|2025-06-04 16:20:00|8794.1|8792.1|8792.4|8790.4|8795.4|8793.4|8790.9|8788.9|49
1749054300000|2025-06-04 16:25:00|8792.7|8790.7|8791.4|8789.4|8794.2|8792.2|8790.2|8788.2|64
1749054600000|2025-06-04 16:30:00|8791.2|8789.2|8794.1|8792.1|8795.3|8793.3|8790.9|8788.9|55
1749054900000|2025-06-04 16:35:00|8793.9|8791.9|8796.5|8794.5|8796.5|8794.5|8792.9|8790.9|37
1749055200000|2025-06-04 16:40:00|8796.1|8794.1|8798.8|8796.8|8799.1|8797.1|8795.6|8793.6|142
1749055500000|2025-06-04 16:45:00|8798.6|8796.6|8800.5|8798.5|8802.3|8800.3|8797.8|8795.8|97
1749055800000|2025-06-04 16:50:00|8800.8|8798.8|8798.2|8796.2|8801|8799|8797.2|8795.2|89
1749056100000|2025-06-04 16:55:00|8798.5|8796.5|8799|8797|8801.1|8799.1|8798.2|8796.2|102
1749056400000|2025-06-04 17:00:00|8799.2|8797.2|8802.1|8800.1|8803.5|8801.5|8799.2|8797.2|16
1749056700000|2025-06-04 17:05:00|8802.2|8800.2|8801|8799|8803|8801|8800|8798|26
1749057000000|2025-06-04 17:10:00|8801.3|8799.3|8803.5|8801.5|8803.8|8801.8|8801.3|8799.3|10
1749057300000|2025-06-04 17:15:00|8803.4|8801.4|8804.8|8802.8|8805.3|8803.3|8803.1|8801.1|83
1749057600000|2025-06-04 17:20:00|8804.6|8802.6|8802.9|8800.9|8805.2|8803.2|8801.9|8799.9|40
1749057900000|2025-06-04 17:25:00|8803.2|8801.2|8803.5|8801.5|8804.6|8802.6|8803.2|8801.2|61
1749058200000|2025-06-04 17:30:00|8803.7|8801.7|8805.4|8803.4|8805.7|8803.7|8803|8801|47
1749058500000|2025-06-04 17:35:00|8805.1|8803.1|8805.5|8803.5|8806.5|8804.5|8804.9|8802.9|72
1749058800000|2025-06-04 17:40:00|8805.8|8803.8|8807.5|8805.5|8807.8|8805.8|8804.3|8802.3|83
1749059100000|2025-06-04 17:45:00|8807.3|8805.3|8807.8|8805.8|8808.3|8806.3|8806.5|8804.5|130
1749059400000|2025-06-04 17:50:00|8807.5|8805.5|8803.5|8801.5|8807.5|8805.5|8803.5|8801.5|58
1749059700000|2025-06-04 17:55:00|8803.8|8801.8|8806.7|8804.7|8807.2|8805.2|8803.5|8801.5|29
1749060000000|2025-06-04 18:00:00|8806.5|8804.5|8806.5|8804.5|8809.2|8807.2|8806.3|8804.3|59
1749060300000|2025-06-04 18:05:00|8806.8|8804.8|8805.5|8803.5|8808.5|8806.5|8804.8|8802.8|42
1749060600000|2025-06-04 18:10:00|8805.8|8803.8|8805|8803|8806.3|8804.3|8804.3|8802.3|31
1749060900000|2025-06-04 18:15:00|8804.8|8802.8|8806.5|8804.5|8807.8|8805.8|8804.3|8802.3|52
1749061200000|2025-06-04 18:20:00|8806.8|8804.8|8806.3|8804.3|8808|8806|8806|8804|23
1749061500000|2025-06-04 18:25:00|8805.5|8803.5|8806.3|8804.3|8806.5|8804.5|8804|8802|32
1749061800000|2025-06-04 18:30:00|8806|8804|8802|8800|8807|8805|8801.5|8799.5|39
1749062100000|2025-06-04 18:35:00|8801.8|8799.8|8804|8802|8805.2|8803.2|8801.8|8799.8|29
1749062400000|2025-06-04 18:40:00|8802.5|8800.5|8804.5|8802.5|8805.3|8803.3|8802.3|8800.3|30
1749062700000|2025-06-04 18:45:00|8804.3|8802.3|8803|8801|8805.8|8803.8|8802|8800|23
1749063000000|2025-06-04 18:50:00|8802.8|8800.8|8802|8800|8802.8|8800.8|8799|8797|23
1749063300000|2025-06-04 18:55:00|8801.8|8799.8|8801|8799|8801.8|8799.8|8799.5|8797.5|15
1749063600000|2025-06-04 19:00:00|8800.8|8798.8|8803|8801|8803|8801|8800|8798|20
1749063900000|2025-06-04 19:05:00|8802.5|8800.5|8800.5|8798.5|8803|8801|8800|8798|37
1749064200000|2025-06-04 19:10:00|8801.3|8799.3|8802.5|8800.5|8803.8|8801.8|8800.5|8798.5|33
1749064500000|2025-06-04 19:15:00|8802|8800|8802|8800|8802.3|8800.3|8799|8797|22
1749064800000|2025-06-04 19:20:00|8802.3|8800.3|8805.8|8803.8|8805.8|8803.8|8801|8799|159
1749065100000|2025-06-04 19:25:00|8806|8804|8807.8|8805.8|8808.3|8806.3|8805.5|8803.5|69
1749065400000|2025-06-04 19:30:00|8807.3|8805.3|8806.8|8804.8|8809|8807|8806.5|8804.5|162
1749065700000|2025-06-04 19:35:00|8807.3|8805.3|8804.8|8802.8|8807.8|8805.8|8804.8|8802.8|117
1749066000000|2025-06-04 19:40:00|8805.5|8803.5|8806.3|8804.3|8806.8|8804.8|8803.3|8801.3|183
1749066300000|2025-06-04 19:45:00|8806|8804|8802.5|8800.5|8807|8805|8801.5|8799.5|131
1749066600000|2025-06-04 19:50:00|8802|8800|8805.3|8803.3|8806.5|8804.5|8800.5|8798.5|522
1749066900000|2025-06-04 19:55:00|8805|8803|8800|8796|8806.8|8804.8|8799|8796|629
1749067200000|2025-06-04 20:00:00|8798.7|8794.7|8799.3|8795.3|8799.4|8795.4|8795.8|8791.8|0
1749067500000|2025-06-04 20:05:00|8799.1|8795.1|8798.7|8794.7|8799.9|8795.9|8796.9|8792.9|0
1749067800000|2025-06-04 20:10:00|8798.8|8794.8|8798.9|8794.9|8799.9|8795.9|8798.3|8794.3|0
1749068100000|2025-06-04 20:15:00|8799|8795|8798.1|8794.1|8799.1|8795.1|8797.5|8793.5|0
1749068400000|2025-06-04 20:20:00|8798.2|8794.2|8798.7|8794.7|8799.1|8795.1|8796.9|8792.9|0
1749068700000|2025-06-04 20:25:00|8798.6|8794.6|8798.1|8794.1|8799.9|8795.9|8797.5|8793.5|0
1749069000000|2025-06-04 20:30:00|8798|8794|8797.5|8793.5|8798.7|8794.7|8797.5|8793.5|0
1749069300000|2025-06-04 20:35:00|8797.7|8793.7|8797.7|8793.7|8798.5|8794.5|8797.5|8793.5|0
1749069600000|2025-06-04 20:40:00|8797.9|8793.9|8798.3|8794.3|8798.3|8794.3|8796.9|8792.9|0
1749069900000|2025-06-04 20:45:00|8798.1|8794.1|8797.3|8793.3|8799.4|8795.4|8797.3|8793.3|0
1749070200000|2025-06-04 20:50:00|8797.4|8793.4|8797.1|8793.1|8798.7|8794.7|8796.7|8792.7|0
1749070500000|2025-06-04 20:55:00|8797.2|8793.2|8796.8|8792.8|8797.9|8793.9|8795.8|8791.8|0
1749070800000|2025-06-04 21:00:00|8797|8793|8797|8793|8797.3|8793.3|8796.7|8792.7|0
1749071100000|2025-06-04 21:05:00|8797.1|8793.1|8797.1|8793.1|8797.4|8793.4|8797.1|8793.1|0
1749071400000|2025-06-04 21:10:00|8797.2|8793.2|8797.1|8793.1|8797.2|8793.2|8797.1|8793.1|0
1749071700000|2025-06-04 21:15:00|8797.2|8793.2|8797.4|8793.4|8797.4|8793.4|8797.1|8793.1|0
1749072000000|2025-06-04 21:20:00|8797.5|8793.5|8797.4|8793.4|8797.8|8793.8|8797.4|8793.4|0
1749072300000|2025-06-04 21:25:00|8797.3|8793.3|8797.3|8793.3|8797.4|8793.4|8797.3|8793.3|0
1749072600000|2025-06-04 21:30:00|8797.2|8793.2|8797.2|8793.2|8797.2|8793.2|8797.2|8793.2|0
1749072900000|2025-06-04 21:35:00|8797.3|8793.3|8797.4|8793.4|8797.4|8793.4|8797.3|8793.3|0
1749073200000|2025-06-04 21:40:00|8797.5|8793.5|8796.8|8792.8|8797.7|8793.7|8796.4|8792.4|0
1749073500000|2025-06-04 21:45:00|8796.7|8792.7|8796.4|8792.4|8796.7|8792.7|8796.1|8792.1|0
1749073800000|2025-06-04 21:50:00|8796.3|8792.3|8796.3|8792.3|8796.4|8792.4|8796.2|8792.2|0
1749074100000|2025-06-04 21:55:00|8796.2|8792.2|8800|8796|8800.1|8796.1|8795.6|8791.6|0
1749074400000|2025-06-04 22:00:00|8799.7|8795.7|8799.5|8795.5|8799.9|8795.9|8797|8793|0
1749074700000|2025-06-04 22:05:00|8799.6|8795.6|8800.9|8796.9|8801.1|8797.1|8799.2|8795.2|0
1749075000000|2025-06-04 22:10:00|8800.8|8796.8|8801.3|8797.3|8801.9|8797.9|8800.5|8796.5|0
1749075300000|2025-06-04 22:15:00|8801.4|8797.4|8800.9|8796.9|8801.8|8797.8|8800.4|8796.4|0
1749075600000|2025-06-04 22:20:00|8800.8|8796.8|8801.5|8797.5|8801.9|8797.9|8800.7|8796.7|0
1749075900000|2025-06-04 22:25:00|8801.4|8797.4|8802.3|8798.3|8802.3|8798.3|8801.2|8797.2|0
1749076200000|2025-06-04 22:30:00|8802.4|8798.4|8802.1|8798.1|8802.9|8798.9|8801.8|8797.8|0
1749076500000|2025-06-04 22:35:00|8802|8798|8802.9|8798.9|8803.7|8799.7|8801.9|8797.9|0
1749076800000|2025-06-04 22:40:00|8803|8799|8800.9|8796.9|8803.9|8799.9|8800.6|8796.6|0
1749077100000|2025-06-04 22:45:00|8801|8797|8800.7|8796.7|8801.2|8797.2|8800.7|8796.7|0
1749077400000|2025-06-04 22:50:00|8800.6|8796.6|8800.7|8796.7|8801.1|8797.1|8800.3|8796.3|0
1749077700000|2025-06-04 22:55:00|8800.6|8796.6|8799.3|8795.3|8800.6|8796.6|8799.1|8795.1|0
1749078000000|2025-06-04 23:00:00|8799.6|8795.6|8800.3|8796.3|8801.5|8797.5|8799.6|8795.6|0
1749078300000|2025-06-04 23:05:00|8800.2|8796.2|8799.3|8795.3|8800.9|8796.9|8798.8|8794.8|0
1749078600000|2025-06-04 23:10:00|8799.2|8795.2|8799.1|8795.1|8799.2|8795.2|8798|8794|0
1749078900000|2025-06-04 23:15:00|8799.3|8795.3|8797.7|8793.7|8799.5|8795.5|8797.5|8793.5|0
1749079200000|2025-06-04 23:20:00|8797.8|8793.8|8798.4|8794.4|8798.6|8794.6|8797.6|8793.6|0
1749079500000|2025-06-04 23:25:00|8798.3|8794.3|8798.8|8794.8|8799.5|8795.5|8797.5|8793.5|0
1749079800000|2025-06-04 23:30:00|8798.6|8794.6|8798.3|8794.3|8798.9|8794.9|8797.4|8793.4|0
1749080100000|2025-06-04 23:35:00|8798.2|8794.2|8798.2|8794.2|8798.5|8794.5|8797.7|8793.7|0
1749080400000|2025-06-04 23:40:00|8798.3|8794.3|8798.6|8794.6|8798.7|8794.7|8797.5|8793.5|0
1749080700000|2025-06-04 23:45:00|8798.5|8794.5|8798.4|8794.4|8799.4|8795.4|8797.8|8793.8|0
1749081000000|2025-06-04 23:50:00|8798.5|8794.5|8798.1|8794.1|8798.6|8794.6|8797.5|8793.5|0
1749081300000|2025-06-04 23:55:00|8798|8794|8797.8|8793.8|8798.1|8794.1|8797|8793|0
1749081600000|2025-06-05 00:00:00|8797.7|8793.7|8800.9|8797.9|8802.6|8799.6|8797.4|8793.4|45
1749081900000|2025-06-05 00:05:00|8801.6|8798.6|8802.4|8799.4|8802.6|8799.6|8800.9|8797.9|6
1749082200000|2025-06-05 00:10:00|8802.1|8799.1|8802.9|8799.9|8802.9|8799.9|8801.9|8798.9|2
1749082500000|2025-06-05 00:15:00|8803.6|8800.6|8803.1|8800.1|8805.9|8802.9|8801.9|8798.9|36
1749082800000|2025-06-05 00:20:00|8802.9|8799.9|8807.9|8804.9|8808.1|8805.1|8802.9|8799.9|5
1749083100000|2025-06-05 00:25:00|8808.1|8805.1|8809.1|8806.1|8809.4|8806.4|8807.9|8804.9|2
1749083400000|2025-06-05 00:30:00|8808.9|8805.9|8808.4|8805.4|8809.1|8806.1|8807.4|8804.4|9
1749083700000|2025-06-05 00:35:00|8807.6|8804.6|8809.1|8806.1|8809.6|8806.6|8807.4|8804.4|2
1749084000000|2025-06-05 00:40:00|8808.9|8805.9|8807.9|8804.9|8809.1|8806.1|8806.5|8803.5|2
1749084300000|2025-06-05 00:45:00|8807.7|8804.7|8807.7|8804.7|8808.4|8805.4|8807.4|8804.4|0
1749084600000|2025-06-05 00:50:00|8807.4|8804.4|8806.2|8803.2|8807.7|8804.7|8805.9|8802.9|5
1749084900000|2025-06-05 00:55:00|8806.4|8803.4|8806.4|8803.4|8807.2|8804.2|8805.7|8802.7|2
1749085200000|2025-06-05 01:00:00|8806.2|8803.2|8807.5|8804.5|8807.5|8804.5|8805.9|8802.9|11
1749085500000|2025-06-05 01:05:00|8807.3|8804.3|8807.3|8804.3|8807.3|8804.3|8805.5|8802.5|13
1749085800000|2025-06-05 01:10:00|8807|8804|8806|8803|8808.3|8805.3|8806|8803|9
1749086100000|2025-06-05 01:15:00|8806.8|8803.8|8806.2|8803.2|8807|8804|8805.9|8802.9|3
1749086400000|2025-06-05 01:20:00|8805.9|8802.9|8804.6|8801.6|8805.9|8802.9|8804.3|8801.3|6
1749086700000|2025-06-05 01:25:00|8804.8|8801.8|8804.4|8801.4|8804.8|8801.8|8803.1|8800.1|4
1749087000000|2025-06-05 01:30:00|8805.1|8802.1|8805.1|8802.1|8806.6|8803.6|8804.6|8801.6|10
1749087300000|2025-06-05 01:35:00|8804.6|8801.6|8805.4|8802.4|8805.6|8802.6|8802.6|8799.6|11
1749087600000|2025-06-05 01:40:00|8805.6|8802.6|8806.6|8803.6|8806.9|8803.9|8805.1|8802.1|2
1749087900000|2025-06-05 01:45:00|8806.9|8803.9|8807.4|8804.4|8808.1|8805.1|8806.6|8803.6|6
1749088200000|2025-06-05 01:50:00|8807.6|8804.6|8808.1|8805.1|8809.1|8806.1|8807.1|8804.1|19
1749088500000|2025-06-05 01:55:00|8808.4|8805.4|8808.9|8805.9|8809.1|8806.1|8807.9|8804.9|12
1749088800000|2025-06-05 02:00:00|8809.1|8806.1|8807.4|8804.4|8809.9|8806.9|8807.4|8804.4|11
1749089100000|2025-06-05 02:05:00|8807.6|8804.6|8807.9|8804.9|8808.1|8805.1|8807.4|8804.4|35
1749089400000|2025-06-05 02:10:00|8807.1|8804.1|8808.4|8805.4|8808.9|8805.9|8807.1|8804.1|17
1749089700000|2025-06-05 02:15:00|8808.6|8805.6|8808.6|8805.6|8808.6|8805.6|8807.9|8804.9|6
1749090000000|2025-06-05 02:20:00|8808.4|8805.4|8808.1|8805.1|8808.6|8805.6|8807.9|8804.9|1
1749090300000|2025-06-05 02:25:00|8807.9|8804.9|8807.9|8804.9|8808.4|8805.4|8806.9|8803.9|64
1749090600000|2025-06-05 02:30:00|8807.1|8804.1|8807.1|8804.1|8807.4|8804.4|8806.4|8803.4|13
1749090900000|2025-06-05 02:35:00|8807.6|8804.6|8805.8|8802.8|8807.8|8804.8|8805.8|8802.8|4
1749091200000|2025-06-05 02:40:00|8806|8803|8804.5|8801.5|8806|8803|8804|8801|5
1749091500000|2025-06-05 02:45:00|8804.8|8801.8|8806.3|8803.3|8806.3|8803.3|8804.5|8801.5|0
1749091800000|2025-06-05 02:50:00|8806.5|8803.5|8804.8|8801.8|8806.5|8803.5|8804.8|8801.8|4
1749092100000|2025-06-05 02:55:00|8804.5|8801.5|8804.1|8801.1|8804.8|8801.8|8803.9|8800.9|0
1749092400000|2025-06-05 03:00:00|8804.9|8801.9|8804.3|8801.3|8805.9|8802.9|8803.8|8800.8|4
1749092700000|2025-06-05 03:05:00|8804|8801|8804|8801|8804.3|8801.3|8803.3|8800.3|3
1749093000000|2025-06-05 03:10:00|8804.3|8801.3|8805.5|8802.5|8806.5|8803.5|8804.3|8801.3|7
1749093300000|2025-06-05 03:15:00|8805.8|8802.8|8805.8|8802.8|8805.8|8802.8|8805.3|8802.3|0
1749093600000|2025-06-05 03:20:00|8805.5|8802.5|8805|8802|8805.8|8802.8|8805|8802|6
1749093900000|2025-06-05 03:25:00|8804.5|8801.5|8806.6|8803.6|8806.6|8803.6|8804.5|8801.5|3
1749094200000|2025-06-05 03:30:00|8806.1|8803.1|8805.6|8802.6|8806.1|8803.1|8805.1|8802.1|2
1749094500000|2025-06-05 03:35:00|8805.3|8802.3|8805.1|8802.1|8806.1|8803.1|8804.6|8801.6|7
1749094800000|2025-06-05 03:40:00|8804.8|8801.8|8804.8|8801.8|8805.6|8802.6|8804.1|8801.1|8
1749095100000|2025-06-05 03:45:00|8804.6|8801.6|8804.3|8801.3|8804.6|8801.6|8803.3|8800.3|0
1749095400000|2025-06-05 03:50:00|8803.8|8800.8|8803.6|8800.6|8804.3|8801.3|8803.3|8800.3|3
1749095700000|2025-06-05 03:55:00|8803.3|8800.3|8803.4|8800.4|8804.3|8801.3|8802.8|8799.8|10
1749096000000|2025-06-05 04:00:00|8803.2|8800.2|8802.4|8799.4|8804.9|8801.9|8802.2|8799.2|15
1749096300000|2025-06-05 04:05:00|8802.2|8799.2|8801.2|8798.2|8802.2|8799.2|8801|8798|7
1749096600000|2025-06-05 04:10:00|8801|8798|8801.5|8798.5|8801.5|8798.5|8801|8798|6
1749096900000|2025-06-05 04:15:00|8801.7|8798.7|8802.5|8799.5|8802.5|8799.5|8801.5|8798.5|3
1749097200000|2025-06-05 04:20:00|8802.2|8799.2|8801.9|8798.9|8803.3|8800.3|8801.9|8798.9|2
1749097500000|2025-06-05 04:25:00|8801.7|8798.7|8801.7|8798.7|8802.4|8799.4|8800.4|8797.4|3
1749097800000|2025-06-05 04:30:00|8801.4|8798.4|8801.1|8798.1|8801.7|8798.7|8800.2|8797.2|0
1749098100000|2025-06-05 04:35:00|8800.9|8797.9|8799.6|8796.6|8802.2|8799.2|8799.1|8796.1|0
1749098400000|2025-06-05 04:40:00|8799.4|8796.4|8799.2|8796.2|8799.6|8796.6|8798.6|8795.6|1
1749098700000|2025-06-05 04:45:00|8798.9|8795.9|8799.9|8796.9|8801.2|8798.2|8798.9|8795.9|6
1749099000000|2025-06-05 04:50:00|8799.7|8796.7|8799.4|8796.4|8800.4|8797.4|8798.9|8795.9|1
1749099300000|2025-06-05 04:55:00|8798.9|8795.9|8800.2|8797.2|8800.9|8797.9|8798.9|8795.9|0
1749099600000|2025-06-05 05:00:00|8799.9|8796.9|8798.1|8795.1|8799.9|8796.9|8798.1|8795.1|1
1749099900000|2025-06-05 05:05:00|8797.6|8794.6|8795.5|8792.5|8798.5|8795.5|8795|8792|17
1749100200000|2025-06-05 05:10:00|8795.2|8792.2|8800.1|8797.1|8800.1|8797.1|8795.2|8792.2|2
1749100500000|2025-06-05 05:15:00|8799.9|8796.9|8800.6|8797.6|8801.8|8798.8|8798.1|8795.1|1
1749100800000|2025-06-05 05:20:00|8800.3|8797.3|8799.6|8796.6|8800.9|8797.9|8797.2|8794.2|6
1749101100000|2025-06-05 05:25:00|8798.9|8795.9|8800.1|8797.1|8801.1|8798.1|8797.5|8794.5|3
1749101400000|2025-06-05 05:30:00|8800.5|8797.5|8795.2|8792.2|8800.9|8797.9|8795.1|8792.1|5
1749101700000|2025-06-05 05:35:00|8794.9|8791.9|8794.8|8791.8|8797.5|8794.5|8793.8|8790.8|0
1749102000000|2025-06-05 05:40:00|8795.1|8792.1|8798.1|8795.1|8798.1|8795.1|8794|8791|0
1749102300000|2025-06-05 05:45:00|8798|8795|8796.8|8793.8|8798|8795|8796.2|8793.2|0
1749102600000|2025-06-05 05:50:00|8796.5|8793.5|8795|8792|8796.5|8793.5|8795|8792|3
1749102900000|2025-06-05 05:55:00|8794.7|8791.7|8796.2|8793.2|8796.7|8793.7|8794.2|8791.2|27
1749103200000|2025-06-05 06:00:00|8795.5|8793.5|8793.1|8791.1|8795.5|8793.5|8790.2|8788.2|105
1749103500000|2025-06-05 06:05:00|8793.3|8791.3|8794|8792|8794.6|8792.6|8792.6|8790.6|37
1749103800000|2025-06-05 06:10:00|8793.8|8791.8|8790.8|8788.8|8794|8792|8790.8|8788.8|40
1749104100000|2025-06-05 06:15:00|8791|8789|8791.8|8789.8|8792.9|8790.9|8790.6|8788.6|48
1749104400000|2025-06-05 06:20:00|8792.1|8790.1|8793.4|8791.4|8793.4|8791.4|8791.6|8789.6|32
1749104700000|2025-06-05 06:25:00|8793.1|8791.1|8795.6|8793.6|8796.1|8794.1|8791.9|8789.9|30
1749105000000|2025-06-05 06:30:00|8795.4|8793.4|8799.5|8797.5|8800.5|8798.5|8793.4|8791.4|100
1749105300000|2025-06-05 06:35:00|8799.2|8797.2|8801|8799|8801|8799|8796.9|8794.9|38
1749105600000|2025-06-05 06:40:00|8800.7|8798.7|8796.8|8794.8|8800.7|8798.7|8796.6|8794.6|55
1749105900000|2025-06-05 06:45:00|8797.1|8795.1|8795.6|8793.6|8797.8|8795.8|8795.6|8793.6|52
1749106200000|2025-06-05 06:50:00|8795.4|8793.4|8796.9|8794.9|8798.8|8796.8|8795.4|8793.4|40
1749106500000|2025-06-05 06:55:00|8797.2|8795.2|8796.7|8794.7|8801.2|8799.2|8795.7|8793.7|194
1749106800000|2025-06-05 07:00:00|8797.2|8795.2|8806.1|8805.1|8809.9|8808.9|8794.9|8793.9|1676
1749107100000|2025-06-05 07:05:00|8806.4|8805.4|8805.6|8804.6|8807.6|8806.6|8802.1|8801.1|354
1749107400000|2025-06-05 07:10:00|8806.1|8805.1|8809.2|8808.2|8811.5|8810.5|8804.1|8803.1|417
1749107700000|2025-06-05 07:15:00|8808.5|8807.5|8805.3|8804.3|8810.8|8809.8|8803.1|8802.1|232
1749108000000|2025-06-05 07:20:00|8805.8|8804.8|8802.6|8801.6|8805.8|8804.8|8800.2|8799.2|298
1749108300000|2025-06-05 07:25:00|8801.9|8800.9|8806.2|8805.2|8806.2|8805.2|8801|8800|222
1749108600000|2025-06-05 07:30:00|8806.5|8805.5|8802.3|8801.3|8810.8|8809.8|8802.3|8801.3|330
1749108900000|2025-06-05 07:35:00|8802.1|8801.1|8804.3|8803.3|8804.3|8803.3|8799.3|8798.3|237
1749109200000|2025-06-05 07:40:00|8805.1|8804.1|8807.5|8806.5|8808|8807|8804.1|8803.1|140
1749109500000|2025-06-05 07:45:00|8807|8806|8805.3|8804.3|8808.1|8807.1|8800.9|8799.9|156
1749109800000|2025-06-05 07:50:00|8804.9|8803.9|8801.6|8800.6|8805.6|8804.6|8798.7|8797.7|212
1749110100000|2025-06-05 07:55:00|8801.8|8800.8|8808.1|8807.1|8808.3|8807.3|8800.6|8799.6|119
1749110400000|2025-06-05 08:00:00|8807.8|8806.8|8806.5|8805.5|8809.3|8808.3|8803.3|8802.3|155
1749110700000|2025-06-05 08:05:00|8806.3|8805.3|8803.4|8802.4|8806.6|8805.6|8801.5|8800.5|175
1749111000000|2025-06-05 08:10:00|8803.6|8802.6|8799.4|8798.4|8804.2|8803.2|8798.4|8797.4|161
1749111300000|2025-06-05 08:15:00|8799.1|8798.1|8802.6|8801.6|8802.9|8801.9|8799.1|8798.1|189
1749111600000|2025-06-05 08:20:00|8802.3|8801.3|8803.5|8802.5|8804.9|8803.9|8797.1|8796.1|176
1749111900000|2025-06-05 08:25:00|8803.8|8802.8|8807|8806|8807.5|8806.5|8802.2|8801.2|102
1749112200000|2025-06-05 08:30:00|8806.7|8805.7|8813.7|8812.7|8813.8|8812.8|8806.7|8805.7|268
1749112500000|2025-06-05 08:35:00|8814.2|8813.2|8808.8|8807.8|8814.2|8813.2|8807.3|8806.3|145
1749112800000|2025-06-05 08:40:00|8809.3|8808.3|8811.9|8810.9|8812.2|8811.2|8808.1|8807.1|113
1749113100000|2025-06-05 08:45:00|8812|8811|8812.7|8811.7|8813.5|8812.5|8809.5|8808.5|224
1749113400000|2025-06-05 08:50:00|8812.4|8811.4|8813|8812|8815|8814|8811.6|8810.6|139
1749113700000|2025-06-05 08:55:00|8812.7|8811.7|8812.8|8811.8|8814.1|8813.1|8808.2|8807.2|292
1749114000000|2025-06-05 09:00:00|8813.1|8812.1|8812.8|8811.8|8814.8|8813.8|8811.7|8810.7|144
1749114300000|2025-06-05 09:05:00|8813|8812|8813.8|8812.8|8817.1|8816.1|8812.5|8811.5|212
1749114600000|2025-06-05 09:10:00|8813.4|8812.4|8815.4|8814.4|8816.9|8815.9|8812.9|8811.9|148
1749114900000|2025-06-05 09:15:00|8814.4|8813.4|8819|8818|8820.8|8819.8|8814.4|8813.4|197
1749115200000|2025-06-05 09:20:00|8818.8|8817.8|8816.5|8815.5|8820.8|8819.8|8816.5|8815.5|157
1749115500000|2025-06-05 09:25:00|8816|8815|8817.1|8816.1|8819.5|8818.5|8815.2|8814.2|230
1749115800000|2025-06-05 09:30:00|8817.5|8816.5|8815.8|8814.8|8820|8819|8815.7|8814.7|98
1749116100000|2025-06-05 09:35:00|8816|8815|8815.8|8814.8|8816.5|8815.5|8814.1|8813.1|172
1749116400000|2025-06-05 09:40:00|8816.5|8815.5|8818.9|8817.9|8820|8819|8816.5|8815.5|160
1749116700000|2025-06-05 09:45:00|8818.6|8817.6|8819.5|8818.5|8821|8820|8817.6|8816.6|91
1749117000000|2025-06-05 09:50:00|8818.5|8817.5|8820.4|8819.4|8821.5|8820.5|8817.8|8816.8|121
1749117300000|2025-06-05 09:55:00|8819.9|8818.9|8822.1|8821.1|8822.8|8821.8|8819.1|8818.1|193
1749117600000|2025-06-05 10:00:00|8821.8|8820.8|8825.8|8824.8|8828.3|8827.3|8821.6|8820.6|668
1749117900000|2025-06-05 10:05:00|8825.7|8824.7|8827.7|8826.7|8827.7|8826.7|8822.5|8821.5|386
1749118200000|2025-06-05 10:10:00|8827|8826|8826.1|8825.1|8829.3|8828.3|8824.5|8823.5|212
1749118500000|2025-06-05 10:15:00|8826.4|8825.4|8827.6|8826.6|8829.1|8828.1|8823.2|8822.2|215
1749118800000|2025-06-05 10:20:00|8827.4|8826.4|8828.3|8827.3|8828.9|8827.9|8824.5|8823.5|176
1749119100000|2025-06-05 10:25:00|8828.1|8827.1|8826.3|8825.3|8829.5|8828.5|8826|8825|140
1749119400000|2025-06-05 10:30:00|8826.2|8825.2|8827.4|8826.4|8827.9|8826.9|8825.4|8824.4|142
1749119700000|2025-06-05 10:35:00|8827.6|8826.6|8830.9|8829.9|8831.7|8830.7|8827.6|8826.6|262
1749120000000|2025-06-05 10:40:00|8831.3|8830.3|8828.7|8827.7|8832.4|8831.4|8826.1|8825.1|297
1749120300000|2025-06-05 10:45:00|8828.5|8827.5|8823.7|8822.7|8828.5|8827.5|8823.6|8822.6|134
1749120600000|2025-06-05 10:50:00|8823.9|8822.9|8829.9|8828.9|8829.9|8828.9|8822.9|8821.9|176
1749120900000|2025-06-05 10:55:00|8830.2|8829.2|8829.1|8828.1|8830.8|8829.8|8828.5|8827.5|198
1749121200000|2025-06-05 11:00:00|8829|8828|8826.9|8825.9|8831.4|8830.4|8826|8825|179
1749121500000|2025-06-05 11:05:00|8826.4|8825.4|8825.4|8824.4|8828.5|8827.5|8824.4|8823.4|229
1749121800000|2025-06-05 11:10:00|8825.7|8824.7|8819.1|8818.1|8825.7|8824.7|8819.1|8818.1|142
1749122100000|2025-06-05 11:15:00|8818.9|8817.9|8821.9|8820.9|8822.4|8821.4|8817.6|8816.6|176
1749122400000|2025-06-05 11:20:00|8822.3|8821.3|8819.9|8818.9|8822.3|8821.3|8819.1|8818.1|116
1749122700000|2025-06-05 11:25:00|8819.6|8818.6|8817.6|8816.6|8823.1|8822.1|8817.2|8816.2|233
1749123000000|2025-06-05 11:30:00|8817.3|8816.3|8820.6|8819.6|8821.6|8820.6|8817.3|8816.3|71
1749123300000|2025-06-05 11:35:00|8820.4|8819.4|8815.9|8814.9|8820.4|8819.4|8815.9|8814.9|153
1749123600000|2025-06-05 11:40:00|8816.1|8815.1|8815.8|8814.8|8816.6|8815.6|8812.1|8811.1|335
1749123900000|2025-06-05 11:45:00|8816.3|8815.3|8818.5|8817.5|8818.8|8817.8|8815.7|8814.7|171
1749124200000|2025-06-05 11:50:00|8818.3|8817.3|8820|8819|8820.4|8819.4|8816.2|8815.2|142
1749124500000|2025-06-05 11:55:00|8819.8|8818.8|8816.5|8815.5|8820.3|8819.3|8815.3|8814.3|242
1749124800000|2025-06-05 12:00:00|8816|8815|8812.9|8811.9|8816.4|8815.4|8811.1|8810.1|237
1749125100000|2025-06-05 12:05:00|8813.4|8812.4|8816.6|8815.6|8817|8816|8810.8|8809.8|272
1749125400000|2025-06-05 12:10:00|8816.7|8815.7|8823.1|8822.1|8823.6|8822.6|8816.7|8815.7|327
1749125700000|2025-06-05 12:15:00|8823|8822|8817.8|8816.8|8823|8822|8817.5|8816.5|225
1749126000000|2025-06-05 12:20:00|8817.2|8816.2|8823.9|8822.9|8825|8824|8816.8|8815.8|263
1749126300000|2025-06-05 12:25:00|8823.6|8822.6|8824.8|8823.8|8827.4|8826.4|8823.3|8822.3|208
1749126600000|2025-06-05 12:30:00|8824.9|8823.9|8817.6|8816.6|8824.9|8823.9|8815.8|8814.8|291
1749126900000|2025-06-05 12:35:00|8817.9|8816.9|8816.2|8815.2|8817.9|8816.9|8814.5|8813.5|152
1749127200000|2025-06-05 12:40:00|8816.1|8815.1|8815.9|8814.9|8820.4|8819.4|8814.7|8813.7|179
1749127500000|2025-06-05 12:45:00|8815.7|8814.7|8827.7|8826.7|8838.4|8837.4|8812.4|8811.4|1467
1749127800000|2025-06-05 12:50:00|8827.6|8826.6|8823.9|8822.9|8831.8|8830.8|8819.9|8818.9|556
1749128100000|2025-06-05 12:55:00|8823.4|8822.4|8823.9|8822.9|8828.5|8827.5|8822.2|8821.2|478
1749128400000|2025-06-05 13:00:00|8823|8822|8824.6|8823.6|8826.3|8825.3|8820.3|8819.3|205
1749128700000|2025-06-05 13:05:00|8824.5|8823.5|8819.6|8818.6|8824.5|8823.5|8818.2|8817.2|317
1749129000000|2025-06-05 13:10:00|8820|8819|8809.3|8808.3|8820.2|8819.2|8807.2|8806.2|450
1749129300000|2025-06-05 13:15:00|8809.1|8808.1|8807.4|8806.4|8809.1|8808.1|8800.9|8799.9|643
1749129600000|2025-06-05 13:20:00|8807.8|8806.8|8798.4|8797.4|8808.6|8807.6|8792.4|8791.4|607
1749129900000|2025-06-05 13:25:00|8798.2|8797.2|8799.4|8798.4|8803.9|8802.9|8796.8|8795.8|384
1749130200000|2025-06-05 13:30:00|8799.9|8798.9|8786|8785|8801.2|8800.2|8784.3|8783.3|923
1749130500000|2025-06-05 13:35:00|8785.7|8784.7|8793|8792|8797|8796|8783.2|8782.2|489
1749130800000|2025-06-05 13:40:00|8793.5|8792.5|8796|8795|8802.4|8801.4|8790.4|8789.4|465
1749131100000|2025-06-05 13:45:00|8796.3|8795.3|8797.2|8796.2|8801.2|8800.2|8786.7|8785.7|783
1749131400000|2025-06-05 13:50:00|8796.6|8795.6|8789.6|8788.6|8799.8|8798.8|8787.1|8786.1|305
1749131700000|2025-06-05 13:55:00|8789.4|8788.4|8786.6|8785.6|8790.3|8789.3|8784|8783|386
1749132000000|2025-06-05 14:00:00|8787.2|8786.2|8792.2|8791.2|8792.7|8791.7|8785.2|8784.2|294
1749132300000|2025-06-05 14:05:00|8792.5|8791.5|8786.6|8785.6|8793.2|8792.2|8786.4|8785.4|417
1749132600000|2025-06-05 14:10:00|8786.5|8785.5|8783.8|8782.8|8788.2|8787.2|8781.4|8780.4|387
1749132900000|2025-06-05 14:15:00|8784.1|8783.1|8785.9|8784.9|8791.5|8790.5|8783.8|8782.8|260
1749133200000|2025-06-05 14:20:00|8786.3|8785.3|8791.2|8790.2|8792.9|8791.9|8783.8|8782.8|316
1749133500000|2025-06-05 14:25:00|8791|8790|8798.5|8797.5|8798.5|8797.5|8791|8790|312
1749133800000|2025-06-05 14:30:00|8797.6|8796.6|8799.3|8798.3|8800|8799|8795.5|8794.5|317
1749134100000|2025-06-05 14:35:00|8799.1|8798.1|8806.2|8805.2|8807.3|8806.3|8789.4|8788.4|1332
1749134400000|2025-06-05 14:40:00|8806.4|8805.4|8808.1|8807.1|8816.4|8815.4|8803|8802|1278
1749134700000|2025-06-05 14:45:00|8808.2|8807.2|8806.1|8805.1|8815.5|8814.5|8805.3|8804.3|525
1749135000000|2025-06-05 14:50:00|8806.4|8805.4|8806.7|8805.7|8807.5|8806.5|8803|8802|223
1749135300000|2025-06-05 14:55:00|8807|8806|8808.7|8807.7|8809.5|8808.5|8805.4|8804.4|299
1749135600000|2025-06-05 15:00:00|8808.3|8807.3|8811.7|8810.7|8812|8811|8806.6|8805.6|320
1749135900000|2025-06-05 15:05:00|8811.5|8810.5|8806.5|8805.5|8811.5|8810.5|8804|8803|302
1749136200000|2025-06-05 15:10:00|8807|8806|8802.3|8801.3|8807.2|8806.2|8801.8|8800.8|231
1749136500000|2025-06-05 15:15:00|8802.6|8801.6|8808.3|8807.3|8809|8808|8799.9|8798.9|451
1749136800000|2025-06-05 15:20:00|8808|8807|8808.8|8807.8|8809.3|8808.3|8806.4|8805.4|559
1749137100000|2025-06-05 15:25:00|8808.5|8807.5|8811.2|8809.2|8812.2|8811.2|8806.1|8805.1|1687
1749137400000|2025-06-05 15:30:00|8811.7|8809.7|8809.8|8807.8|8814.2|8812.2|8804.7|8802.7|4298
1749137700000|2025-06-05 15:35:00|8810|8808|8805.5|8803.5|8810|8808|8803|8801|1452
1749138000000|2025-06-05 15:40:00|8805.3|8803.3|8806.9|8804.9|8807.2|8805.2|8804|8802|389
1749138300000|2025-06-05 15:45:00|8806.6|8804.6|8800.9|8798.9|8807|8805|8800.9|8798.9|380
1749138600000|2025-06-05 15:50:00|8801.2|8799.2|8799.4|8797.4|8802.4|8800.4|8796.4|8794.4|441
1749138900000|2025-06-05 15:55:00|8799.7|8797.7|8806.3|8804.3|8807.8|8805.8|8799|8797|676
1749139200000|2025-06-05 16:00:00|8806.5|8804.5|8808.3|8806.3|8808.6|8806.6|8805|8803|94
1749139500000|2025-06-05 16:05:00|8808.1|8806.1|8807.2|8805.2|8808.8|8806.8|8805.4|8803.4|137
1749139800000|2025-06-05 16:10:00|8807.4|8805.4|8806.9|8804.9|8809.4|8807.4|8805.9|8803.9|197
1749140100000|2025-06-05 16:15:00|8807.2|8805.2|8802.9|8800.9|8807.9|8805.9|8797.7|8795.7|150
1749140400000|2025-06-05 16:20:00|8802.6|8800.6|8804.3|8802.3|8805.4|8803.4|8800.5|8798.5|79
1749140700000|2025-06-05 16:25:00|8804.6|8802.6|8809|8807|8809|8807|8804.3|8802.3|123
1749141000000|2025-06-05 16:30:00|8809.5|8807.5|8809.7|8807.7|8811.5|8809.5|8807.5|8805.5|244
1749141300000|2025-06-05 16:35:00|8809.9|8807.9|8805.1|8803.1|8810.2|8808.2|8804.1|8802.1|78
1749141600000|2025-06-05 16:40:00|8805.4|8803.4|8803.1|8801.1|8805.9|8803.9|8802.4|8800.4|94
1749141900000|2025-06-05 16:45:00|8802.9|8800.9|8796.4|8794.4|8802.9|8800.9|8792.7|8790.7|261
1749142200000|2025-06-05 16:50:00|8796.2|8794.2|8797.6|8795.6|8799.5|8797.5|8789.5|8787.5|200
1749142500000|2025-06-05 16:55:00|8797.4|8795.4|8795.7|8793.7|8799.8|8797.8|8795.4|8793.4|57
1749142800000|2025-06-05 17:00:00|8795.4|8793.4|8800.3|8798.3|8802.8|8800.8|8793.4|8791.4|105
1749143100000|2025-06-05 17:05:00|8800.1|8798.1|8804.8|8802.8|8805.3|8803.3|8798.3|8796.3|62
1749143400000|2025-06-05 17:10:00|8804.6|8802.6|8806.3|8804.3|8806.3|8804.3|8803.3|8801.3|74
1749143700000|2025-06-05 17:15:00|8806.6|8804.6|8806.8|8804.8|8809.3|8807.3|8806.6|8804.6|50
1749144000000|2025-06-05 17:20:00|8807.3|8805.3|8809.8|8807.8|8811.7|8809.7|8807.1|8805.1|33
1749144300000|2025-06-05 17:25:00|8810|8808|8808.4|8806.4|8810.9|8808.9|8807.4|8805.4|31
1749144600000|2025-06-05 17:30:00|8808.7|8806.7|8809.4|8807.4|8811.9|8809.9|8807.9|8805.9|84
1749144900000|2025-06-05 17:35:00|8809.2|8807.2|8808.4|8806.4|8810.9|8808.9|8808.4|8806.4|55
1749145200000|2025-06-05 17:40:00|8808.7|8806.7|8810.4|8808.4|8812.4|8810.4|8808.4|8806.4|36
1749145500000|2025-06-05 17:45:00|8810.6|8808.6|8807.2|8805.2|8811.1|8809.1|8807.2|8805.2|64
1749145800000|2025-06-05 17:50:00|8807.7|8805.7|8804.5|8802.5|8808|8806|8803.5|8801.5|48
1749146100000|2025-06-05 17:55:00|8804.7|8802.7|8802.2|8800.2|8805.2|8803.2|8801.2|8799.2|34
1749146400000|2025-06-05 18:00:00|8802|8800|8798.6|8796.6|8804|8802|8797.9|8795.9|60
1749146700000|2025-06-05 18:05:00|8798.4|8796.4|8796.8|8794.8|8798.6|8796.6|8793.3|8791.3|151
1749147000000|2025-06-05 18:10:00|8796.6|8794.6|8794.7|8792.7|8797.6|8795.6|8793.3|8791.3|117
1749147300000|2025-06-05 18:15:00|8794.5|8792.5|8793.5|8791.5|8794.5|8792.5|8779.4|8777.4|312
1749147600000|2025-06-05 18:20:00|8793.7|8791.7|8797.8|8795.8|8798.3|8796.3|8793.7|8791.7|45
1749147900000|2025-06-05 18:25:00|8798.3|8796.3|8797.1|8795.1|8799.3|8797.3|8795.6|8793.6|47
1749148200000|2025-06-05 18:30:00|8796.9|8794.9|8801|8799|8801|8799|8796.1|8794.1|74
1749148500000|2025-06-05 18:35:00|8800.7|8798.7|8800.4|8798.4|8803.2|8801.2|8795.7|8793.7|398
1749148800000|2025-06-05 18:40:00|8800.9|8798.9|8798.9|8796.9|8801.2|8799.2|8795.9|8793.9|113
1749149100000|2025-06-05 18:45:00|8798.7|8796.7|8800.6|8798.6|8802.9|8800.9|8798.2|8796.2|49
1749149400000|2025-06-05 18:50:00|8800.9|8798.9|8800.9|8798.9|8802.6|8800.6|8798.9|8796.9|28
1749149700000|2025-06-05 18:55:00|8801.2|8799.2|8798.4|8796.4|8802.1|8800.1|8797.7|8795.7|37
1749150000000|2025-06-05 19:00:00|8798.7|8796.7|8795.4|8793.4|8799.1|8797.1|8793.9|8791.9|79
1749150300000|2025-06-05 19:05:00|8795.9|8793.9|8799.8|8797.8|8800.5|8798.5|8795.4|8793.4|27
1749150600000|2025-06-05 19:10:00|8799.3|8797.3|8792.9|8790.9|8800.7|8798.7|8791.9|8789.9|43
1749150900000|2025-06-05 19:15:00|8792.6|8790.6|8782.5|8780.5|8795.1|8793.1|8777.5|8775.5|219
1749151200000|2025-06-05 19:20:00|8782|8780|8781|8779|8783|8781|8777.4|8775.4|285
1749151500000|2025-06-05 19:25:00|8781.5|8779.5|8787.2|8785.2|8790.8|8788.8|8779.4|8777.4|90
1749151800000|2025-06-05 19:30:00|8787.5|8785.5|8788.4|8786.4|8791.7|8789.7|8786.2|8784.2|124
1749152100000|2025-06-05 19:35:00|8788.9|8786.9|8795.9|8793.9|8797.9|8795.9|8788.2|8786.2|197
1749152400000|2025-06-05 19:40:00|8796.4|8794.4|8795.4|8793.4|8798.3|8796.3|8793|8791|103
1749152700000|2025-06-05 19:45:00|8795.7|8793.7|8798.7|8796.7|8800.7|8798.7|8791.4|8789.4|250
1749153000000|2025-06-05 19:50:00|8799.9|8797.9|8790.3|8788.3|8799.9|8797.9|8790.1|8788.1|244
1749153300000|2025-06-05 19:55:00|8789.8|8787.8|8793.3|8789.3|8794.4|8792.4|8789.3|8787.3|244
1749153600000|2025-06-05 20:00:00|8793.4|8789.4|8798.6|8794.6|8799.4|8795.4|8793.4|8789.4|0
1749153900000|2025-06-05 20:05:00|8798.5|8794.5|8798.9|8794.9|8800.6|8796.6|8795.3|8791.3|0
1749154200000|2025-06-05 20:10:00|8798.7|8794.7|8795.7|8791.7|8798.7|8794.7|8795.3|8791.3|0
1749154500000|2025-06-05 20:15:00|8795.6|8791.6|8791.1|8787.1|8795.6|8791.6|8787.8|8783.8|0
1749154800000|2025-06-05 20:20:00|8791.2|8787.2|8793|8789|8794.3|8790.3|8790.5|8786.5|0
1749155100000|2025-06-05 20:25:00|8793.1|8789.1|8794.4|8790.4|8797.3|8793.3|8791.8|8787.8|0
1749155400000|2025-06-05 20:30:00|8794.3|8790.3|8792.8|8788.8|8795.3|8791.3|8792.6|8788.6|0
1749155700000|2025-06-05 20:35:00|8792.9|8788.9|8789.3|8785.3|8793|8789|8788.8|8784.8|0
1749156000000|2025-06-05 20:40:00|8789.2|8785.2|8790.5|8786.5|8790.7|8786.7|8788|8784|0
1749156300000|2025-06-05 20:45:00|8790.6|8786.6|8794|8790|8794|8790|8789.3|8785.3|0
1749156600000|2025-06-05 20:50:00|8793.8|8789.8|8791|8787|8794|8790|8789.9|8785.9|0
1749156900000|2025-06-05 20:55:00|8790.9|8786.9|8787.9|8783.9|8791.8|8787.8|8786.4|8782.4|0
1749157200000|2025-06-05 21:00:00|8788|8784|8787.3|8783.3|8788.1|8784.1|8786.9|8782.9|0
1749157500000|2025-06-05 21:05:00|8787.1|8783.1|8786.2|8782.2|8787.1|8783.1|8785.6|8781.6|0
1749157800000|2025-06-05 21:10:00|8786.3|8782.3|8786.2|8782.2|8789.4|8785.4|8786.2|8782.2|0
1749158100000|2025-06-05 21:15:00|8786.3|8782.3|8786|8782|8787.9|8783.9|8786|8782|0
1749158400000|2025-06-05 21:20:00|8786.1|8782.1|8785.4|8781.4|8786.1|8782.1|8785.1|8781.1|0
1749158700000|2025-06-05 21:25:00|8785.3|8781.3|8786.2|8782.2|8786.9|8782.9|8785.3|8781.3|0
1749159000000|2025-06-05 21:30:00|8786.1|8782.1|8785|8781|8787.1|8783.1|8785|8781|0
1749159300000|2025-06-05 21:35:00|8784.9|8780.9|8785.9|8781.9|8786.3|8782.3|8784.8|8780.8|0
1749159600000|2025-06-05 21:40:00|8785.8|8781.8|8785.9|8781.9|8786.3|8782.3|8785.5|8781.5|0
1749159900000|2025-06-05 21:45:00|8785.8|8781.8|8784.9|8780.9|8787.2|8783.2|8784.7|8780.7|0
1749160200000|2025-06-05 21:50:00|8784.8|8780.8|8784.8|8780.8|8785.2|8781.2|8784.3|8780.3|0
1749160500000|2025-06-05 21:55:00|8784.7|8780.7|8782.5|8778.5|8784.8|8780.8|8782.5|8778.5|0
1749160800000|2025-06-05 22:00:00|8782.1|8778.1|8786.3|8782.3|8786.5|8782.5|8781.4|8777.4|0
1749161100000|2025-06-05 22:05:00|8786.4|8782.4|8786.5|8782.5|8787|8783|8785.5|8781.5|0
1749161400000|2025-06-05 22:10:00|8786.6|8782.6|8788.3|8784.3|8788.5|8784.5|8785.7|8781.7|0
1749161700000|2025-06-05 22:15:00|8788.4|8784.4|8789.9|8785.9|8789.9|8785.9|8788.2|8784.2|0
1749162000000|2025-06-05 22:20:00|8790|8786|8790.6|8786.6|8791|8787|8789.3|8785.3|0
1749162300000|2025-06-05 22:25:00|8790.7|8786.7|8790.2|8786.2|8790.8|8786.8|8789.8|8785.8|0
1749162600000|2025-06-05 22:30:00|8790.3|8786.3|8790.2|8786.2|8792.1|8788.1|8790|8786|0
1749162900000|2025-06-05 22:35:00|8790.1|8786.1|8789.8|8785.8|8790.6|8786.6|8789|8785|0
1749163200000|2025-06-05 22:40:00|8789.7|8785.7|8790.5|8786.5|8790.8|8786.8|8789.7|8785.7|0
1749163500000|2025-06-05 22:45:00|8790.6|8786.6|8793.7|8789.7|8793.7|8789.7|8789.8|8785.8|0
1749163800000|2025-06-05 22:50:00|8793.9|8789.9|8796.4|8792.4|8796.7|8792.7|8792.7|8788.7|0
1749164100000|2025-06-05 22:55:00|8796.3|8792.3|8796.7|8792.7|8798.7|8794.7|8795.7|8791.7|0
1749164400000|2025-06-05 23:00:00|8796.6|8792.6|8798|8794|8798.2|8794.2|8796.2|8792.2|0
1749164700000|2025-06-05 23:05:00|8797.9|8793.9|8795.6|8791.6|8798|8794|8795.5|8791.5|0
1749165000000|2025-06-05 23:10:00|8795.7|8791.7|8797.3|8793.3|8797.9|8793.9|8795.6|8791.6|0
1749165300000|2025-06-05 23:15:00|8797.4|8793.4|8793.1|8789.1|8797.6|8793.6|8792.3|8788.3|0
1749165600000|2025-06-05 23:20:00|8793.2|8789.2|8793.4|8789.4|8794.7|8790.7|8792.9|8788.9|0
1749165900000|2025-06-05 23:25:00|8793.5|8789.5|8793.6|8789.6|8795.5|8791.5|8793.3|8789.3|0
1749166200000|2025-06-05 23:30:00|8793.8|8789.8|8792.9|8788.9|8794.8|8790.8|8792.7|8788.7|0
1749166500000|2025-06-05 23:35:00|8793|8789|8793.6|8789.6|8793.9|8789.9|8792.3|8788.3|0
1749166800000|2025-06-05 23:40:00|8793.5|8789.5|8795.6|8791.6|8796.6|8792.6|8793.3|8789.3|0
1749167100000|2025-06-05 23:45:00|8795.5|8791.5|8793.6|8789.6|8796.2|8792.2|8792.2|8788.2|0
1749167400000|2025-06-05 23:50:00|8793.7|8789.7|8792.1|8788.1|8796.9|8792.9|8792.1|8788.1|0
1749167700000|2025-06-05 23:55:00|8792.2|8788.2|8789.9|8785.9|8793|8789|8789.7|8785.7|0
1749168000000|2025-06-06 00:00:00|8790|8786|8799|8796|8800.8|8797.8|8790|8786|51
1749168300000|2025-06-06 00:05:00|8799.3|8796.3|8802.8|8799.8|8802.8|8799.8|8797.5|8794.5|3
1749168600000|2025-06-06 00:10:00|8802.3|8799.3|8804.3|8801.3|8804.8|8801.8|8801.3|8798.3|3
1749168900000|2025-06-06 00:15:00|8803.3|8800.3|8807.4|8804.4|8807.4|8804.4|8802.4|8799.4|59
1749169200000|2025-06-06 00:20:00|8807.9|8804.9|8802.1|8799.1|8807.9|8804.9|8801.6|8798.6|18
1749169500000|2025-06-06 00:25:00|8801.4|8798.4|8802.1|8799.1|8802.8|8799.8|8798.8|8795.8|15
1749169800000|2025-06-06 00:30:00|8801.8|8798.8|8802.2|8799.2|8802.2|8799.2|8798.2|8795.2|32
1749170100000|2025-06-06 00:35:00|8801|8798|8800|8797|8802.5|8799.5|8799.7|8796.7|11
1749170400000|2025-06-06 00:40:00|8799.7|8796.7|8801.7|8798.7|8802.7|8799.7|8799.5|8796.5|16
1749170700000|2025-06-06 00:45:00|8801.2|8798.2|8797.6|8794.6|8801.7|8798.7|8797.1|8794.1|0
1749171000000|2025-06-06 00:50:00|8797.1|8794.1|8803.6|8800.6|8803.6|8800.6|8797.1|8794.1|2
1749171300000|2025-06-06 00:55:00|8803.4|8800.4|8802.6|8799.6|8803.9|8800.9|8801.9|8798.9|3
1749171600000|2025-06-06 01:00:00|8802.4|8799.4|8802.6|8799.6|8803.1|8800.1|8800.6|8797.6|22
1749171900000|2025-06-06 01:05:00|8802.4|8799.4|8800.6|8797.6|8802.6|8799.6|8800.1|8797.1|11
1749172200000|2025-06-06 01:10:00|8800.9|8797.9|8801.6|8798.6|8802.1|8799.1|8800.4|8797.4|9
1749172500000|2025-06-06 01:15:00|8801.9|8798.9|8802.4|8799.4|8803.6|8800.6|8801.9|8798.9|7
1749172800000|2025-06-06 01:20:00|8801.6|8798.6|8798.6|8795.6|8802.1|8799.1|8798.4|8795.4|2
1749173100000|2025-06-06 01:25:00|8798.9|8795.9|8801.1|8798.1|8801.4|8798.4|8798.6|8795.6|5
1749173400000|2025-06-06 01:30:00|8800.9|8797.9|8801.9|8798.9|8801.9|8798.9|8799.1|8796.1|3
1749173700000|2025-06-06 01:35:00|8802.1|8799.1|8802.6|8799.6|8803.1|8800.1|8801.4|8798.4|5
1749174000000|2025-06-06 01:40:00|8803.1|8800.1|8804.6|8801.6|8804.9|8801.9|8802.9|8799.9|3
1749174300000|2025-06-06 01:45:00|8804.4|8801.4|8803.2|8800.2|8804.4|8801.4|8802.9|8799.9|0
1749174600000|2025-06-06 01:50:00|8802.9|8799.9|8798.9|8795.9|8802.9|8799.9|8797.2|8794.2|0
1749174900000|2025-06-06 01:55:00|8798.7|8795.7|8796.7|8793.7|8798.7|8795.7|8796.4|8793.4|0
1749175200000|2025-06-06 02:00:00|8796.4|8793.4|8795.9|8792.9|8797.4|8794.4|8795.7|8792.7|2
1749175500000|2025-06-06 02:05:00|8795.7|8792.7|8795.2|8792.2|8796.4|8793.4|8795|8792|0
1749175800000|2025-06-06 02:10:00|8795|8792|8798|8795|8798.8|8795.8|8794.5|8791.5|0
1749176100000|2025-06-06 02:15:00|8797.7|8794.7|8799.6|8796.6|8799.6|8796.6|8795.9|8792.9|0
1749176400000|2025-06-06 02:20:00|8799.3|8796.3|8795.8|8792.8|8799.3|8796.3|8795.6|8792.6|1
1749176700000|2025-06-06 02:25:00|8796.1|8793.1|8795.8|8792.8|8797.1|8794.1|8795.6|8792.6|20
1749177000000|2025-06-06 02:30:00|8795.3|8792.3|8796.6|8793.6|8796.8|8793.8|8795.3|8792.3|1
1749177300000|2025-06-06 02:35:00|8796.3|8793.3|8795.1|8792.1|8796.6|8793.6|8794.8|8791.8|0
1749177600000|2025-06-06 02:40:00|8794.8|8791.8|8796.1|8793.1|8796.1|8793.1|8794.8|8791.8|1
1749177900000|2025-06-06 02:45:00|8795.8|8792.8|8797.1|8794.1|8798.1|8795.1|8795.8|8792.8|1
1749178200000|2025-06-06 02:50:00|8797.4|8794.4|8797.6|8794.6|8798.1|8795.1|8796.9|8793.9|13
1749178500000|2025-06-06 02:55:00|8797.4|8794.4|8796.7|8793.7|8798.9|8795.9|8796.7|8793.7|7
1749178800000|2025-06-06 03:00:00|8796.5|8793.5|8794|8791|8797|8794|8794|8791|0
1749179100000|2025-06-06 03:05:00|8794.2|8791.2|8795.1|8792.1|8795.1|8792.1|8794.2|8791.2|0
1749179400000|2025-06-06 03:10:00|8794.6|8791.6|8793.6|8790.6|8795.7|8792.7|8793.1|8790.1|0
1749179700000|2025-06-06 03:15:00|8793.8|8790.8|8794.8|8791.8|8795.3|8792.3|8793.8|8790.8|7
1749180000000|2025-06-06 03:20:00|8794.6|8791.6|8797.9|8794.9|8799|8796|8794.3|8791.3|9
1749180300000|2025-06-06 03:25:00|8797.6|8794.6|8796.9|8793.9|8797.6|8794.6|8796.7|8793.7|0
1749180600000|2025-06-06 03:30:00|8796.4|8793.4|8796.2|8793.2|8796.6|8793.6|8795.7|8792.7|0
1749180900000|2025-06-06 03:35:00|8796.4|8793.4|8797.7|8794.7|8798|8795|8795.9|8792.9|2
1749181200000|2025-06-06 03:40:00|8797.5|8794.5|8798.7|8795.7|8799.5|8796.5|8797.5|8794.5|1
1749181500000|2025-06-06 03:45:00|8799.2|8796.2|8797.9|8794.9|8799.5|8796.5|8797.2|8794.2|5
1749181800000|2025-06-06 03:50:00|8797.7|8794.7|8800.6|8797.6|8800.6|8797.6|8797.7|8794.7|1
1749182100000|2025-06-06 03:55:00|8800.3|8797.3|8799.3|8796.3|8800.3|8797.3|8798.6|8795.6|0
1749182400000|2025-06-06 04:00:00|8798.8|8795.8|8798.6|8795.6|8800.3|8797.3|8798.1|8795.1|21
1749182700000|2025-06-06 04:05:00|8798.3|8795.3|8799.4|8796.4|8799.4|8796.4|8798.3|8795.3|0
1749183000000|2025-06-06 04:10:00|8799.2|8796.2|8798.5|8795.5|8799.7|8796.7|8798.5|8795.5|0
1749183300000|2025-06-06 04:15:00|8798.8|8795.8|8798.8|8795.8|8798.8|8795.8|8797.5|8794.5|2
1749183600000|2025-06-06 04:20:00|8798.5|8795.5|8798.4|8795.4|8798.5|8795.5|8797.5|8794.5|3
1749183900000|2025-06-06 04:25:00|8798.1|8795.1|8799.4|8796.4|8799.4|8796.4|8798.1|8795.1|6
1749184200000|2025-06-06 04:30:00|8799.1|8796.1|8798.4|8795.4|8799.4|8796.4|8798.1|8795.1|2
1749184500000|2025-06-06 04:35:00|8798.1|8795.1|8799.4|8796.4|8799.6|8796.6|8798.1|8795.1|2
1749184800000|2025-06-06 04:40:00|8799.6|8796.6|8799.6|8796.6|8800.6|8797.6|8799.1|8796.1|1
1749185100000|2025-06-06 04:45:00|8799.8|8796.8|8800.8|8797.8|8800.8|8797.8|8799.8|8796.8|4
1749185400000|2025-06-06 04:50:00|8801.6|8798.6|8802.1|8799.1|8802.3|8799.3|8801.6|8798.6|6
1749185700000|2025-06-06 04:55:00|8801.8|8798.8|8803.1|8800.1|8803.1|8800.1|8801.6|8798.6|3
1749186000000|2025-06-06 05:00:00|8802.8|8799.8|8808.1|8805.1|8808.1|8805.1|8802.8|8799.8|18
1749186300000|2025-06-06 05:05:00|8807.9|8804.9|8806.8|8803.8|8808.1|8805.1|8806.8|8803.8|2
1749186600000|2025-06-06 05:10:00|8806.3|8803.3|8804.3|8801.3|8806.3|8803.3|8803.8|8800.8|8
1749186900000|2025-06-06 05:15:00|8804.1|8801.1|8802.1|8799.1|8804.6|8801.6|8801|8798|6
1749187200000|2025-06-06 05:20:00|8802.6|8799.6|8802.7|8799.7|8803.3|8800.3|8799.5|8796.5|16
1749187500000|2025-06-06 05:25:00|8802.5|8799.5|8802.9|8799.9|8803|8800|8799.5|8796.5|0
1749187800000|2025-06-06 05:30:00|8803|8800|8801.4|8798.4|8803|8800|8799.1|8796.1|2
1749188100000|2025-06-06 05:35:00|8801.6|8798.6|8800.2|8797.2|8802.9|8799.9|8798.7|8795.7|7
1749188400000|2025-06-06 05:40:00|8800.6|8797.6|8802.4|8799.4|8802.4|8799.4|8798.6|8795.6|8
1749188700000|2025-06-06 05:45:00|8802.2|8799.2|8803.9|8800.9|8803.9|8800.9|8801.9|8798.9|0
1749189000000|2025-06-06 05:50:00|8803.6|8800.6|8801.8|8798.8|8804.6|8801.6|8801.3|8798.3|7
1749189300000|2025-06-06 05:55:00|8801.6|8798.6|8802.6|8799.6|8802.9|8799.9|8801.3|8798.3|3
1749189600000|2025-06-06 06:00:00|8803.1|8800.1|8800.4|8798.4|8803.1|8800.3|8799|8797|93
1749189900000|2025-06-06 06:05:00|8798.9|8796.9|8797.4|8795.4|8799.6|8797.6|8795.6|8793.6|52
1749190200000|2025-06-06 06:10:00|8797.6|8795.6|8801.9|8799.9|8802.4|8800.4|8797.4|8795.4|30
1749190500000|2025-06-06 06:15:00|8802.1|8800.1|8800.6|8798.6|8803.9|8801.9|8799.6|8797.6|156
1749190800000|2025-06-06 06:20:00|8800.4|8798.4|8805.5|8803.5|8805.7|8803.7|8800.4|8798.4|82
1749191100000|2025-06-06 06:25:00|8805.2|8803.2|8806.8|8804.8|8808.3|8806.3|8804.4|8802.4|79
1749191400000|2025-06-06 06:30:00|8806|8804|8807.7|8805.7|8810.8|8808.8|8805.9|8803.9|109
1749191700000|2025-06-06 06:35:00|8808|8806|8806.7|8804.7|8810.6|8808.6|8806.5|8804.5|96
1749192000000|2025-06-06 06:40:00|8806.2|8804.2|8806.1|8804.1|8809.6|8807.6|8805.8|8803.8|57
1749192300000|2025-06-06 06:45:00|8805.8|8803.8|8807.7|8805.7|8808.1|8806.1|8805.6|8803.6|101
1749192600000|2025-06-06 06:50:00|8807.4|8805.4|8808.5|8806.5|8809|8807|8804.4|8802.4|76
1749192900000|2025-06-06 06:55:00|8808|8806|8813.1|8811.1|8815.6|8813.6|8807.8|8805.8|350
1749193200000|2025-06-06 07:00:00|8816.1|8812.1|8828.1|8827.1|8828.9|8827.9|8813.9|8812.1|1414
1749193500000|2025-06-06 07:05:00|8827.6|8826.6|8821.9|8820.9|8832.1|8831.1|8820.5|8819.5|753
1749193800000|2025-06-06 07:10:00|8821.4|8820.4|8828|8827|8832|8831|8821.4|8820.4|439
1749194100000|2025-06-06 07:15:00|8828.2|8827.2|8822.2|8821.2|8829.2|8828.2|8821.2|8820.2|360
1749194400000|2025-06-06 07:20:00|8821.6|8820.6|8829.8|8828.8|8831.9|8830.9|8821|8820|434
1749194700000|2025-06-06 07:25:00|8829.9|8828.9|8829|8828|8835|8834|8827.5|8826.5|543
1749195000000|2025-06-06 07:30:00|8828|8827|8826.5|8825.5|8831.5|8830.5|8825.8|8824.8|492
1749195300000|2025-06-06 07:35:00|8827.5|8826.5|8832.3|8831.3|8833|8832|8825.4|8824.4|269
1749195600000|2025-06-06 07:40:00|8832.5|8831.5|8828.6|8827.6|8833.1|8832.1|8827.1|8826.1|352
1749195900000|2025-06-06 07:45:00|8828.3|8827.3|8827.5|8826.5|8830.9|8829.9|8826.4|8825.4|397
1749196200000|2025-06-06 07:50:00|8828|8827|8830.5|8829.5|8830.8|8829.8|8826.3|8825.3|345
1749196500000|2025-06-06 07:55:00|8830.3|8829.3|8830.4|8829.4|8833.2|8832.2|8828.8|8827.8|284
1749196800000|2025-06-06 08:00:00|8829.7|8828.7|8827.6|8826.6|8830.1|8829.1|8822.3|8821.3|302
1749197100000|2025-06-06 08:05:00|8827.9|8826.9|8825.1|8824.1|8827.9|8826.9|8822.8|8821.8|272
1749197400000|2025-06-06 08:10:00|8825.9|8824.9|8825.2|8824.2|8827.5|8826.5|8823.2|8822.2|166
1749197700000|2025-06-06 08:15:00|8824.9|8823.9|8820.9|8819.9|8826.4|8825.4|8820.9|8819.9|272
1749198000000|2025-06-06 08:20:00|8820.6|8819.6|8818.9|8817.9|8820.6|8819.6|8816.7|8815.7|274
1749198300000|2025-06-06 08:25:00|8818.6|8817.6|8817.7|8816.7|8819.6|8818.6|8816.4|8815.4|181
1749198600000|2025-06-06 08:30:00|8817.8|8816.8|8812|8811|8818.4|8817.4|8812|8811|178
1749198900000|2025-06-06 08:35:00|8812.2|8811.2|8812.4|8811.4|8815.4|8814.4|8809.4|8808.4|284
1749199200000|2025-06-06 08:40:00|8812.8|8811.8|8814.6|8813.6|8816.6|8815.6|8812.1|8811.1|192
1749199500000|2025-06-06 08:45:00|8814.8|8813.8|8815.1|8814.1|8815.4|8814.4|8812.1|8811.1|144
1749199800000|2025-06-06 08:50:00|8814.5|8813.5|8814.4|8813.4|8817.4|8816.4|8813.2|8812.2|190
1749200100000|2025-06-06 08:55:00|8814.2|8813.2|8814|8813|8815.5|8814.5|8811.9|8810.9|105
1749200400000|2025-06-06 09:00:00|8814.1|8813.1|8816|8815|8819.8|8818.8|8813.8|8812.8|317
1749200700000|2025-06-06 09:05:00|8815.2|8814.2|8811.8|8810.8|8816|8815|8810|8809|139
1749201000000|2025-06-06 09:10:00|8812.4|8811.4|8816.2|8815.2|8816.5|8815.5|8810.1|8809.1|182
1749201300000|2025-06-06 09:15:00|8816|8815|8817.3|8816.3|8817.3|8816.3|8812.4|8811.4|190
1749201600000|2025-06-06 09:20:00|8817.1|8816.1|8819.7|8818.7|8820.9|8819.9|8816.9|8815.9|134
1749201900000|2025-06-06 09:25:00|8820|8819|8818.9|8817.9|8820.7|8819.7|8817.5|8816.5|163
1749202200000|2025-06-06 09:30:00|8818.7|8817.7|8819.7|8818.7|8820.2|8819.2|8815.3|8814.3|140
1749202500000|2025-06-06 09:35:00|8820|8819|8824.8|8823.8|8825|8824|8820|8819|143
1749202800000|2025-06-06 09:40:00|8824.2|8823.2|8822.7|8821.7|8825.2|8824.2|8821.7|8820.7|93
1749203100000|2025-06-06 09:45:00|8822.2|8821.2|8823.1|8822.1|8823.6|8822.6|8820.8|8819.8|128
1749203400000|2025-06-06 09:50:00|8823.7|8822.7|8827.4|8826.4|8827.7|8826.7|8822.4|8821.4|124
1749203700000|2025-06-06 09:55:00|8827.2|8826.2|8822.6|8821.6|8827.4|8826.4|8822.4|8821.4|279
1749204000000|2025-06-06 10:00:00|8822.9|8821.9|8820.7|8819.7|8823.7|8822.7|8819.1|8818.1|163
1749204300000|2025-06-06 10:05:00|8820.4|8819.4|8819|8818|8821.4|8820.4|8818.3|8817.3|78
1749204600000|2025-06-06 10:10:00|8819.6|8818.6|8819.6|8818.6|8820.8|8819.8|8819.1|8818.1|113
1749204900000|2025-06-06 10:15:00|8819.1|8818.1|8816.4|8815.4|8819.1|8818.1|8814.4|8813.4|212
1749205200000|2025-06-06 10:20:00|8816.6|8815.6|8814.3|8813.3|8819.4|8818.4|8814.1|8813.1|124
1749205500000|2025-06-06 10:25:00|8813.8|8812.8|8813.4|8812.4|8815.1|8814.1|8812.8|8811.8|182
1749205800000|2025-06-06 10:30:00|8813.2|8812.2|8815.7|8814.7|8816.6|8815.6|8812.7|8811.7|110
1749206100000|2025-06-06 10:35:00|8815.4|8814.4|8813.6|8812.6|8815.7|8814.7|8812.1|8811.1|172
1749206400000|2025-06-06 10:40:00|8812.8|8811.8|8809.4|8808.4|8813|8812|8809.4|8808.4|188
1749206700000|2025-06-06 10:45:00|8809.5|8808.5|8810|8809|8810.1|8809.1|8808.1|8807.1|144
1749207000000|2025-06-06 10:50:00|8810.4|8809.4|8813.2|8812.2|8814.7|8813.7|8810.4|8809.4|120
1749207300000|2025-06-06 10:55:00|8813.7|8812.7|8812.7|8811.7|8814.5|8813.5|8811.6|8810.6|139
1749207600000|2025-06-06 11:00:00|8812.1|8811.1|8812|8811|8813.5|8812.5|8809.1|8808.1|207
1749207900000|2025-06-06 11:05:00|8811.8|8810.8|8811.6|8810.6|8812.9|8811.9|8809.4|8808.4|65
1749208200000|2025-06-06 11:10:00|8811.7|8810.7|8809.8|8808.8|8812.4|8811.4|8809.3|8808.3|148
1749208500000|2025-06-06 11:15:00|8809.5|8808.5|8811.9|8810.9|8812.1|8811.1|8809.3|8808.3|146
1749208800000|2025-06-06 11:20:00|8812|8811|8810.3|8809.3|8812.5|8811.5|8809.4|8808.4|88
1749209100000|2025-06-06 11:25:00|8810.6|8809.6|8810.5|8809.5|8812.7|8811.7|8807.2|8806.2|131
1749209400000|2025-06-06 11:30:00|8810.7|8809.7|8813.3|8812.3|8815.2|8814.2|8810.7|8809.7|140
1749209700000|2025-06-06 11:35:00|8813|8812|8810.4|8809.4|8815.3|8814.3|8810.4|8809.4|152
1749210000000|2025-06-06 11:40:00|8809.7|8808.7|8809.2|8808.2|8809.7|8808.7|8807|8806|97
1749210300000|2025-06-06 11:45:00|8809|8808|8810.5|8809.5|8811.1|8810.1|8807.5|8806.5|240
1749210600000|2025-06-06 11:50:00|8811.4|8810.4|8809.6|8808.6|8812.4|8811.4|8808.4|8807.4|439
1749210900000|2025-06-06 11:55:00|8809.4|8808.4|8807.6|8806.6|8809.6|8808.6|8807.1|8806.1|114
1749211200000|2025-06-06 12:00:00|8807.5|8806.5|8813.4|8812.4|8815.1|8814.1|8807.5|8806.5|91
1749211500000|2025-06-06 12:05:00|8813.2|8812.2|8815.8|8814.8|8816.1|8815.1|8812.3|8811.3|109
1749211800000|2025-06-06 12:10:00|8814.5|8813.5|8813.9|8812.9|8815|8814|8811.3|8810.3|112
1749212100000|2025-06-06 12:15:00|8813.7|8812.7|8811.1|8810.1|8814.9|8813.9|8810.1|8809.1|106
1749212400000|2025-06-06 12:20:00|8811.8|8810.8|8809.9|8808.9|8811.8|8810.8|8808.7|8807.7|93
1749212700000|2025-06-06 12:25:00|8810.2|8809.2|8811.2|8810.2|8812.4|8811.4|8810.2|8809.2|189
1749213000000|2025-06-06 12:30:00|8813.2|8812.2|8822.6|8821.6|8825.9|8824.9|8813.2|8812.2|626
1749213300000|2025-06-06 12:35:00|8822.1|8821.1|8820.7|8819.7|8822.6|8821.6|8816|8815|278
1749213600000|2025-06-06 12:40:00|8820.4|8819.4|8822.1|8821.1|8823.2|8822.2|8818.4|8817.4|239
1749213900000|2025-06-06 12:45:00|8822.4|8821.4|8819.1|8818.1|8825|8824|8819.1|8818.1|353
1749214200000|2025-06-06 12:50:00|8818.9|8817.9|8823.8|8822.8|8825.3|8824.3|8818.9|8817.9|112
1749214500000|2025-06-06 12:55:00|8823.5|8822.5|8818.8|8817.8|8825.6|8824.6|8818.4|8817.4|173
1749214800000|2025-06-06 13:00:00|8818.9|8817.9|8824.2|8823.2|8824.7|8823.7|8815.5|8814.5|239
1749215100000|2025-06-06 13:05:00|8824.5|8823.5|8827.2|8826.2|8829.5|8828.5|8823.6|8822.6|177
1749215400000|2025-06-06 13:10:00|8827|8826|8829|8828|8831.6|8830.6|8827|8826|177
1749215700000|2025-06-06 13:15:00|8829.3|8828.3|8832.9|8831.9|8832.9|8831.9|8828.5|8827.5|160
1749216000000|2025-06-06 13:20:00|8833.1|8832.1|8833.1|8832.1|8835.5|8834.5|8831.9|8830.9|272
1749216300000|2025-06-06 13:25:00|8833.4|8832.4|8833.9|8832.9|8837.4|8836.4|8832.3|8831.3|249
1749216600000|2025-06-06 13:30:00|8833.5|8832.5|8843.3|8842.3|8846.7|8845.7|8832.7|8831.7|907
1749216900000|2025-06-06 13:35:00|8843.1|8842.1|8844.7|8843.7|8845.2|8844.2|8837.5|8836.5|415
1749217200000|2025-06-06 13:40:00|8845.1|8844.1|8850.9|8849.9|8852.4|8851.4|8845.1|8844.1|610
1749217500000|2025-06-06 13:45:00|8851.1|8850.1|8849|8848|8851.8|8850.8|8846.7|8845.7|381
1749217800000|2025-06-06 13:50:00|8849.2|8848.2|8843.2|8842.2|8849.9|8848.9|8840.5|8839.5|513
1749218100000|2025-06-06 13:55:00|8843.7|8842.7|8845.2|8844.2|8845.2|8844.2|8841.6|8840.6|392
1749218400000|2025-06-06 14:00:00|8846|8845|8833.7|8832.7|8846|8845|8833.4|8832.4|467
1749218700000|2025-06-06 14:05:00|8833.9|8832.9|8838.1|8837.1|8839.3|8838.3|8832|8831|363
1749219000000|2025-06-06 14:10:00|8838.2|8837.2|8833.5|8832.5|8838.7|8837.7|8827.7|8826.7|225
1749219300000|2025-06-06 14:15:00|8833|8832|8833.5|8832.5|8835.4|8834.4|8829.1|8828.1|433
1749219600000|2025-06-06 14:20:00|8833.2|8832.2|8837.3|8836.3|8839.2|8838.2|8833.2|8832.2|221
1749219900000|2025-06-06 14:25:00|8837.5|8836.5|8837.9|8836.9|8839.7|8838.7|8835.7|8834.7|326
1749220200000|2025-06-06 14:30:00|8837.1|8836.1|8832.4|8831.4|8837.4|8836.4|8831.9|8830.9|243
1749220500000|2025-06-06 14:35:00|8832.7|8831.7|8834.8|8833.8|8835|8834|8831.2|8830.2|269
1749220800000|2025-06-06 14:40:00|8835|8834|8833.6|8832.6|8837.4|8836.4|8833.4|8832.4|134
1749221100000|2025-06-06 14:45:00|8833.9|8832.9|8830.5|8829.5|8834.1|8833.1|8830.5|8829.5|191
1749221400000|2025-06-06 14:50:00|8831.1|8830.1|8830.6|8829.6|8833.5|8832.5|8829.5|8828.5|196
1749221700000|2025-06-06 14:55:00|8830.9|8829.9|8827.4|8826.4|8831.9|8830.9|8825|8824|266
1749222000000|2025-06-06 15:00:00|8827.2|8826.2|8832.3|8831.3|8833.3|8832.3|8825.1|8824.1|265
1749222300000|2025-06-06 15:05:00|8832.6|8831.6|8836.7|8835.7|8837.5|8836.5|8832|8831|548
1749222600000|2025-06-06 15:10:00|8836.4|8835.4|8840.8|8839.8|8842.1|8841.1|8835.4|8834.4|284
1749222900000|2025-06-06 15:15:00|8840.6|8839.6|8832.6|8831.6|8840.6|8839.6|8831.8|8830.8|475
1749223200000|2025-06-06 15:20:00|8832.9|8831.9|8832.9|8831.9|8836.4|8835.4|8830.1|8829.1|1019
1749223500000|2025-06-06 15:25:00|8832.4|8831.4|8831.3|8829.3|8834.4|8833.4|8827.8|8826.8|1768
1749223800000|2025-06-06 15:30:00|8832.1|8830.1|8837.6|8835.6|8839.8|8837.8|8831|8829|3918
1749224100000|2025-06-06 15:35:00|8838.1|8836.1|8838.2|8836.2|8842.8|8840.8|8835.7|8833.7|1535
1749224400000|2025-06-06 15:40:00|8838.4|8836.4|8837.6|8835.6|8838.9|8836.9|8834.9|8832.9|441
1749224700000|2025-06-06 15:45:00|8837.9|8835.9|8843.8|8841.8|8844|8842|8836.9|8834.9|200
1749225000000|2025-06-06 15:50:00|8843.3|8841.3|8846.3|8844.3|8848.2|8846.2|8843.3|8841.3|176
1749225300000|2025-06-06 15:55:00|8846.6|8844.6|8843.9|8841.9|8847.6|8845.6|8841.8|8839.8|201
1749225600000|2025-06-06 16:00:00|8844.2|8842.2|8843.6|8841.6|8845.2|8843.2|8840|8838|74
1749225900000|2025-06-06 16:05:00|8843.4|8841.4|8844.9|8842.9|8845.2|8843.2|8841.9|8839.9|105
1749226200000|2025-06-06 16:10:00|8844.7|8842.7|8843.9|8841.9|8847|8845|8843.2|8841.2|229
1749226500000|2025-06-06 16:15:00|8843.7|8841.7|8840.3|8838.3|8844.2|8842.2|8839.1|8837.1|117
1749226800000|2025-06-06 16:20:00|8840.6|8838.6|8841|8839|8841.3|8839.3|8838.1|8836.1|65
1749227100000|2025-06-06 16:25:00|8841.3|8839.3|8842.8|8840.8|8843.6|8841.6|8840.5|8838.5|120
1749227400000|2025-06-06 16:30:00|8842.6|8840.6|8840.9|8838.9|8845.2|8843.2|8840.4|8838.4|71
1749227700000|2025-06-06 16:35:00|8840.7|8838.7|8836.4|8834.4|8841.1|8839.1|8836.1|8834.1|101
1749228000000|2025-06-06 16:40:00|8836.1|8834.1|8835.4|8833.4|8839.1|8837.1|8833.4|8831.4|71
1749228300000|2025-06-06 16:45:00|8834.9|8832.9|8837.4|8835.4|8838.2|8836.2|8834.7|8832.7|32
1749228600000|2025-06-06 16:50:00|8837.2|8835.2|8833.3|8831.3|8838.4|8836.4|8831.1|8829.1|50
1749228900000|2025-06-06 16:55:00|8833.1|8831.1|8832.5|8830.5|8833.3|8831.3|8829.2|8827.2|298
1749229200000|2025-06-06 17:00:00|8832|8830|8832.2|8830.2|8833.8|8831.8|8830.7|8828.7|71
1749229500000|2025-06-06 17:05:00|8831.9|8829.9|8831.4|8829.4|8833.9|8831.9|8829.9|8827.9|106
1749229800000|2025-06-06 17:10:00|8831.9|8829.9|8831.9|8829.9|8832.4|8830.4|8829.4|8827.4|34
1749230100000|2025-06-06 17:15:00|8831.7|8829.7|8833.6|8831.6|8833.6|8831.6|8829.7|8827.7|99
1749230400000|2025-06-06 17:20:00|8833.9|8831.9|8832.2|8830.2|8835.4|8833.4|8832.2|8830.2|68
1749230700000|2025-06-06 17:25:00|8831.9|8829.9|8830.2|8828.2|8831.9|8829.9|8829.7|8827.7|62
1749231000000|2025-06-06 17:30:00|8830.5|8828.5|8831.9|8829.9|8832|8830|8828.6|8826.6|36
1749231300000|2025-06-06 17:35:00|8831.4|8829.4|8832.3|8830.3|8832.7|8830.7|8829.3|8827.3|67
1749231600000|2025-06-06 17:40:00|8832.1|8830.1|8831.1|8829.1|8833.3|8831.3|8830.1|8828.1|38
1749231900000|2025-06-06 17:45:00|8831.4|8829.4|8833|8831|8833.5|8831.5|8831.1|8829.1|50
1749232200000|2025-06-06 17:50:00|8833.2|8831.2|8831.2|8829.2|8834.5|8832.5|8830.7|8828.7|52
1749232500000|2025-06-06 17:55:00|8831.5|8829.5|8831.5|8829.5|8832.5|8830.5|8831|8829|94
1749232800000|2025-06-06 18:00:00|8831.2|8829.2|8836|8834|8837.9|8835.9|8831.2|8829.2|252
1749233100000|2025-06-06 18:05:00|8836.3|8834.3|8837.1|8835.1|8837.6|8835.6|8834.7|8832.7|248
1749233400000|2025-06-06 18:10:00|8836.8|8834.8|8834.9|8832.9|8837.7|8835.7|8834.9|8832.9|50
1749233700000|2025-06-06 18:15:00|8835.2|8833.2|8838.4|8836.4|8838.7|8836.7|8835.2|8833.2|44
1749234000000|2025-06-06 18:20:00|8838.7|8836.7|8837.4|8835.4|8839.4|8837.4|8836.7|8834.7|19
1749234300000|2025-06-06 18:25:00|8837.1|8835.1|8835.1|8833.1|8837.6|8835.6|8834.4|8832.4|50
1749234600000|2025-06-06 18:30:00|8835.4|8833.4|8840.1|8838.1|8841.7|8839.7|8835.4|8833.4|99
1749234900000|2025-06-06 18:35:00|8839.9|8837.9|8839.1|8837.1|8840.6|8838.6|8838.9|8836.9|49
1749235200000|2025-06-06 18:40:00|8838.9|8836.9|8838.7|8836.7|8839.4|8837.4|8837.6|8835.6|49
1749235500000|2025-06-06 18:45:00|8839|8837|8838.7|8836.7|8839.5|8837.5|8837.2|8835.2|12
1749235800000|2025-06-06 18:50:00|8838.2|8836.2|8841.4|8839.4|8841.9|8839.9|8837.7|8835.7|48
1749236100000|2025-06-06 18:55:00|8841.2|8839.2|8840.1|8838.1|8842.2|8840.2|8839.9|8837.9|35
1749236400000|2025-06-06 19:00:00|8839.9|8837.9|8839.1|8837.1|8840.6|8838.6|8838.6|8836.6|34
1749236700000|2025-06-06 19:05:00|8839.3|8837.3|8839.6|8837.6|8841.3|8839.3|8839.1|8837.1|33
1749237000000|2025-06-06 19:10:00|8840|8838|8841.4|8839.4|8841.4|8839.4|8838.6|8836.6|30
1749237300000|2025-06-06 19:15:00|8841.7|8839.7|8841.9|8839.9|8842.5|8840.5|8840.2|8838.2|50
1749237600000|2025-06-06 19:20:00|8841.6|8839.6|8842|8840|8843.2|8841.2|8841.3|8839.3|81
1749237900000|2025-06-06 19:25:00|8841.8|8839.8|8841.4|8839.4|8845.8|8843.8|8841.4|8839.4|44
1749238200000|2025-06-06 19:30:00|8841.2|8839.2|8844.5|8842.5|8844.8|8842.8|8840.7|8838.7|79
1749238500000|2025-06-06 19:35:00|8844.8|8842.8|8841.6|8839.6|8847.3|8845.3|8841.4|8839.4|146
1749238800000|2025-06-06 19:40:00|8841.4|8839.4|8842.8|8840.8|8843.3|8841.3|8840.5|8838.5|199
1749239100000|2025-06-06 19:45:00|8842.6|8840.6|8843.9|8841.9|8843.9|8841.9|8841.4|8839.4|214
1749239400000|2025-06-06 19:50:00|8844.2|8842.2|8846.1|8844.1|8847.4|8845.4|8842.4|8840.4|384
1749239700000|2025-06-06 19:55:00|8845.6|8843.6|8840.7|8836.7|8846.4|8844.4|8839.4|8836.3|508
1749240000000|2025-06-06 20:00:00|8840.8|8836.8|8840.4|8836.4|8843.3|8839.3|8839.4|8835.4|0
1749240300000|2025-06-06 20:05:00|8840.3|8836.3|8842.5|8838.5|8842.5|8838.5|8840.3|8836.3|0
1749240600000|2025-06-06 20:10:00|8842.4|8838.4|8842.5|8838.5|8843.7|8839.7|8840.6|8836.6|0
1749240900000|2025-06-06 20:15:00|8842.4|8838.4|8844.4|8840.4|8844.7|8840.7|8842.3|8838.3|0
1749241200000|2025-06-06 20:20:00|8844.5|8840.5|8845.7|8841.7|8845.7|8841.7|8843.1|8839.1|0
1749241500000|2025-06-06 20:25:00|8845.5|8841.5|8844.5|8840.5|8846|8842|8843.7|8839.7|0
1749241800000|2025-06-06 20:30:00|8844.6|8840.6|8844.4|8840.4|8845.4|8841.4|8843.9|8839.9|0
1749242100000|2025-06-06 20:35:00|8844.5|8840.5|8845.7|8841.7|8845.7|8841.7|8844.4|8840.4|0
1749242400000|2025-06-06 20:40:00|8845.6|8841.6|8844.9|8840.9|8845.7|8841.7|8844.4|8840.4|0
1749242700000|2025-06-06 20:45:00|8844.7|8840.7|8844.4|8840.4|8845.2|8841.2|8843.7|8839.7|0
1749243000000|2025-06-06 20:50:00|8844.3|8840.3|8845.4|8841.4|8845.4|8841.4|8843.3|8839.3|0
1749243300000|2025-06-06 20:55:00|8845.3|8841.3|8844.2|8840.2|8845.6|8841.6|8843.5|8839.5|0
1749420000000|2025-06-08 22:00:00|8842.9|8838.9|8841.2|8837.2|8843|8839|8840.3|8836.3|0
1749420300000|2025-06-08 22:05:00|8841.1|8837.1|8839.8|8835.8|8843.2|8839.2|8839.1|8835.1|0
1749420600000|2025-06-08 22:10:00|8839.9|8835.9|8833.8|8829.8|8839.9|8835.9|8833.8|8829.8|0
1749420900000|2025-06-08 22:15:00|8833.7|8829.7|8831.2|8827.2|8834|8830|8830|8826|0
1749421200000|2025-06-08 22:20:00|8831.3|8827.3|8830.6|8826.6|8834.2|8830.2|8829.1|8825.1|0
1749421500000|2025-06-08 22:25:00|8830.8|8826.8|8832.4|8828.4|8833.1|8829.1|8830.2|8826.2|0
1749421800000|2025-06-08 22:30:00|8832.3|8828.3|8832.2|8828.2|8833.1|8829.1|8830.1|8826.1|0
1749422100000|2025-06-08 22:35:00|8832.1|8828.1|8829.9|8825.9|8832.4|8828.4|8829|8825|0
1749422400000|2025-06-08 22:40:00|8829.7|8825.7|8830.1|8826.1|8830.8|8826.8|8828.6|8824.6|0
1749422700000|2025-06-08 22:45:00|8830|8826|8828.4|8824.4|8830.5|8826.5|8827|8823|0
1749423000000|2025-06-08 22:50:00|8828.5|8824.5|8829.7|8825.7|8830|8826|8828.2|8824.2|0
1749423300000|2025-06-08 22:55:00|8829.6|8825.6|8829.8|8825.8|8830.7|8826.7|8829|8825|0
1749423600000|2025-06-08 23:00:00|8829.9|8825.9|8830.2|8826.2|8831.3|8827.3|8828|8824|0
1749423900000|2025-06-08 23:05:00|8830.3|8826.3|8828.5|8824.5|8831.7|8827.7|8828.3|8824.3|0
1749424200000|2025-06-08 23:10:00|8828.4|8824.4|8830.5|8826.5|8830.9|8826.9|8827.4|8823.4|0
1749424500000|2025-06-08 23:15:00|8830.4|8826.4|8831.9|8827.9|8832.5|8828.5|8829.9|8825.9|0
1749424800000|2025-06-08 23:20:00|8831.8|8827.8|8831.5|8827.5|8832.3|8828.3|8829.8|8825.8|0
1749425100000|2025-06-08 23:25:00|8831.4|8827.4|8832.1|8828.1|8832.7|8828.7|8830.5|8826.5|0
1749425400000|2025-06-08 23:30:00|8832.2|8828.2|8832.3|8828.3|8832.5|8828.5|8831.3|8827.3|0
1749425700000|2025-06-08 23:35:00|8832.5|8828.5|8831.9|8827.9|8833.5|8829.5|8831.6|8827.6|0
1749426000000|2025-06-08 23:40:00|8832|8828|8833.4|8829.4|8833.7|8829.7|8832|8828|0
1749426300000|2025-06-08 23:45:00|8833.2|8829.2|8833.3|8829.3|8835.1|8831.1|8832.7|8828.7|0
1749426600000|2025-06-08 23:50:00|8833.2|8829.2|8833.3|8829.3|8833.9|8829.9|8832.5|8828.5|0
1749426900000|2025-06-08 23:55:00|8833.4|8829.4|8834.2|8830.2|8836.1|8832.1|8833.4|8829.4|0
1749427200000|2025-06-09 00:00:00|8834.3|8830.3|8844.9|8841.9|8844.9|8841.9|8833.7|8829.7|32
1749427500000|2025-06-09 00:05:00|8845.4|8842.4|8847.5|8844.5|8847.6|8844.6|8844.7|8841.7|7
1749427800000|2025-06-09 00:10:00|8847.7|8844.7|8847.2|8844.2|8848.6|8845.6|8845.1|8842.1|5
1749428100000|2025-06-09 00:15:00|8847.5|8844.5|8842.8|8839.8|8848.6|8845.6|8842.8|8839.8|20
1749428400000|2025-06-09 00:20:00|8843.1|8840.1|8841|8838|8843.8|8840.8|8840.4|8837.4|6
1749428700000|2025-06-09 00:25:00|8841.3|8838.3|8841.6|8838.6|8842|8839|8839|8836|9
1749429000000|2025-06-09 00:30:00|8842.1|8839.1|8841.1|8838.1|8844.2|8841.2|8841.1|8838.1|6
1749429300000|2025-06-09 00:35:00|8841.6|8838.6|8842|8839|8842.7|8839.7|8840.5|8837.5|7
1749429600000|2025-06-09 00:40:00|8842.2|8839.2|8840.7|8837.7|8843.5|8840.5|8839.7|8836.7|1
1749429900000|2025-06-09 00:45:00|8841|8838|8841.2|8838.2|8841.9|8838.9|8840.4|8837.4|0
1749430200000|2025-06-09 00:50:00|8841.5|8838.5|8841.7|8838.7|8842.3|8839.3|8841.2|8838.2|0
1749430500000|2025-06-09 00:55:00|8842.2|8839.2|8843.5|8840.5|8844|8841|8842|8839|0
1749430800000|2025-06-09 01:00:00|8843.2|8840.2|8842.2|8839.2|8843.7|8840.7|8841.7|8838.7|7
1749431100000|2025-06-09 01:05:00|8842.5|8839.5|8842|8839|8842.5|8839.5|8841.1|8838.1|19
1749431400000|2025-06-09 01:10:00|8841.8|8838.8|8839.8|8836.8|8841.8|8838.8|8839.7|8836.7|3
1749431700000|2025-06-09 01:15:00|8840.1|8837.1|8840|8837|8840.8|8837.8|8839|8836|2
1749432000000|2025-06-09 01:20:00|8839.7|8836.7|8840|8837|8841.5|8838.5|8839.4|8836.4|2
1749432300000|2025-06-09 01:25:00|8839.8|8836.8|8841.3|8838.3|8842.1|8839.1|8839.2|8836.2|0
1749432600000|2025-06-09 01:30:00|8841.8|8838.8|8839.7|8836.7|8841.8|8838.8|8838.6|8835.6|0
1749432900000|2025-06-09 01:35:00|8840.1|8837.1|8838|8835|8840.9|8837.9|8837.3|8834.3|3
1749433200000|2025-06-09 01:40:00|8837.8|8834.8|8839|8836|8839.4|8836.4|8837.3|8834.3|16
1749433500000|2025-06-09 01:45:00|8839.2|8836.2|8840.6|8837.6|8841.7|8838.7|8839.2|8836.2|0
1749433800000|2025-06-09 01:50:00|8840.9|8837.9|8840.6|8837.6|8842.3|8839.3|8840.1|8837.1|6
1749434100000|2025-06-09 01:55:00|8840.9|8837.9|8840|8837|8841.2|8838.2|8839.4|8836.4|2
1749434400000|2025-06-09 02:00:00|8840.5|8837.5|8841.2|8838.2|8841.2|8838.2|8838.7|8835.7|6
1749434700000|2025-06-09 02:05:00|8841|8838|8840.3|8837.3|8841|8838|8837.6|8834.6|7
1749435000000|2025-06-09 02:10:00|8839.8|8836.8|8838.5|8835.5|8840.3|8837.3|8837.1|8834.1|1
1749435300000|2025-06-09 02:15:00|8839|8836|8837.6|8834.6|8839.7|8836.7|8836.9|8833.9|13
1749435600000|2025-06-09 02:20:00|8837.3|8834.3|8836.2|8833.2|8838.4|8835.4|8836.2|8833.2|0
1749435900000|2025-06-09 02:25:00|8836|8833|8837.1|8834.1|8838.5|8835.5|8835.7|8832.7|2
1749436200000|2025-06-09 02:30:00|8837.6|8834.6|8837.7|8834.7|8838.4|8835.4|8837.3|8834.3|0
1749436500000|2025-06-09 02:35:00|8838|8835|8836.2|8833.2|8838.5|8835.5|8835.6|8832.6|2
1749436800000|2025-06-09 02:40:00|8836.6|8833.6|8835.7|8832.7|8836.9|8833.9|8835|8832|0
1749437100000|2025-06-09 02:45:00|8835.5|8832.5|8836.8|8833.8|8837.7|8834.7|8834.2|8831.2|0
1749437400000|2025-06-09 02:50:00|8836.3|8833.3|8837|8834|8837.9|8834.9|8836.3|8833.3|0
1749437700000|2025-06-09 02:55:00|8837.3|8834.3|8837.7|8834.7|8838.4|8835.4|8836.8|8833.8|3
1749438000000|2025-06-09 03:00:00|8837.4|8834.4|8837.2|8834.2|8838.2|8835.2|8836.9|8833.9|1
1749438300000|2025-06-09 03:05:00|8836.9|8833.9|8835.7|8832.7|8837.2|8834.2|8835.7|8832.7|0
1749438600000|2025-06-09 03:10:00|8835.2|8832.2|8832.8|8829.8|8835.2|8832.2|8832.8|8829.8|2
1749438900000|2025-06-09 03:15:00|8834.4|8831.4|8834.2|8831.2|8834.7|8831.7|8834.2|8831.2|1
1749439200000|2025-06-09 03:20:00|8833.9|8830.9|8832.4|8829.4|8833.9|8830.9|8832.4|8829.4|6
1749439500000|2025-06-09 03:25:00|8832.7|8829.7|8832.2|8829.2|8833.2|8830.2|8831.9|8828.9|19
1749439800000|2025-06-09 03:30:00|8831.9|8828.9|8833.7|8830.7|8834.2|8831.2|8831.9|8828.9|6
1749440100000|2025-06-09 03:35:00|8833.4|8830.4|8832.7|8829.7|8834.9|8831.9|8832.4|8829.4|9
1749440400000|2025-06-09 03:40:00|8832.4|8829.4|8832.5|8829.5|8832.7|8829.7|8831|8828|1
1749440700000|2025-06-09 03:45:00|8832.2|8829.2|8832.2|8829.2|8832.7|8829.7|8831|8828|23
1749441000000|2025-06-09 03:50:00|8832|8829|8831.7|8828.7|8832.5|8829.5|8831.5|8828.5|6
1749441300000|2025-06-09 03:55:00|8831.5|8828.5|8830.1|8827.1|8831.7|8828.7|8829.4|8826.4|5
1749441600000|2025-06-09 04:00:00|8829.9|8826.9|8831.1|8828.1|8831.1|8828.1|8829.4|8826.4|4
1749441900000|2025-06-09 04:05:00|8831.4|8828.4|8831.1|8828.1|8831.9|8828.9|8830.9|8827.9|2
1749442200000|2025-06-09 04:10:00|8830.9|8827.9|8832.4|8829.4|8833.2|8830.2|8830.1|8827.1|7
1749442500000|2025-06-09 04:15:00|8832.7|8829.7|8832.4|8829.4|8832.7|8829.7|8832.2|8829.2|5
1749442800000|2025-06-09 04:20:00|8832.2|8829.2|8831.9|8828.9|8832.4|8829.4|8831.4|8828.4|6
1749443100000|2025-06-09 04:25:00|8831.7|8828.7|8831.2|8828.2|8831.9|8828.9|8831.2|8828.2|5
1749443400000|2025-06-09 04:30:00|8830.9|8827.9|8831.2|8828.2|8831.2|8828.2|8830.9|8827.9|1
1749443700000|2025-06-09 04:35:00|8831.5|8828.5|8832|8829|8832|8829|8830.9|8827.9|6
1749444000000|2025-06-09 04:40:00|8831.7|8828.7|8830.7|8827.7|8831.7|8828.7|8830.5|8827.5|8
1749444300000|2025-06-09 04:45:00|8831|8828|8830.5|8827.5|8831.5|8828.5|8830.5|8827.5|1
1749444600000|2025-06-09 04:50:00|8830.3|8827.3|8831|8828|8831.3|8828.3|8830.3|8827.3|3
1749444900000|2025-06-09 04:55:00|8830.8|8827.8|8832|8829|8832|8829|8830.5|8827.5|6
1749445200000|2025-06-09 05:00:00|8831.8|8828.8|8829.4|8826.4|8831.8|8828.8|8829.4|8826.4|4
1749445500000|2025-06-09 05:05:00|8829.1|8826.1|8828.7|8825.7|8829.1|8826.1|8827.6|8824.6|15
1749445800000|2025-06-09 05:10:00|8829.2|8826.2|8830.7|8827.7|8830.7|8827.7|8828.7|8825.7|13
1749446100000|2025-06-09 05:15:00|8830.2|8827.2|8828.7|8825.7|8831.5|8828.5|8827.6|8824.6|9
1749446400000|2025-06-09 05:20:00|8828.5|8825.5|8830.5|8827.5|8832|8829|8828.2|8825.2|9
1749446700000|2025-06-09 05:25:00|8830.1|8827.1|8831.5|8828.5|8831.9|8828.9|8828.3|8825.3|9
1749447000000|2025-06-09 05:30:00|8831.6|8828.6|8830.7|8827.7|8833.1|8830.1|8828.8|8825.8|10
1749447300000|2025-06-09 05:35:00|8831|8828|8832.2|8829.2|8833.5|8830.5|8830.4|8827.4|0
1749447600000|2025-06-09 05:40:00|8832.6|8829.6|8830.7|8827.7|8833.6|8830.6|8830.1|8827.1|1
1749447900000|2025-06-09 05:45:00|8830.4|8827.4|8831|8828|8831.5|8828.5|8828.8|8825.8|13
1749448200000|2025-06-09 05:50:00|8830.7|8827.7|8832.2|8829.2|8832.2|8829.2|8830.7|8827.7|2
1749448500000|2025-06-09 05:55:00|8832.7|8829.7|8832.8|8829.8|8833|8830|8831|8828|7
1749448800000|2025-06-09 06:00:00|8835.3|8832.3|8837.9|8835.9|8840.1|8838.1|8835.3|8832.3|169
1749449100000|2025-06-09 06:05:00|8837.6|8835.6|8835.6|8833.6|8838.1|8836.1|8834.1|8832.1|51
1749449400000|2025-06-09 06:10:00|8835.1|8833.1|8836.1|8834.1|8836.1|8834.1|8832.6|8830.6|28
1749449700000|2025-06-09 06:15:00|8835.6|8833.6|8834.4|8832.4|8835.6|8833.6|8833.6|8831.6|39
1749450000000|2025-06-09 06:20:00|8833.9|8831.9|8833.1|8831.1|8833.9|8831.9|8830.4|8828.4|61
1749450300000|2025-06-09 06:25:00|8832.6|8830.6|8832.5|8830.5|8833.5|8831.5|8831.1|8829.1|63
1749450600000|2025-06-09 06:30:00|8833|8831|8829.6|8827.6|8833|8831|8829.1|8827.1|107
1749450900000|2025-06-09 06:35:00|8829.9|8827.9|8829.4|8827.4|8830.4|8828.4|8828.5|8826.5|71
1749451200000|2025-06-09 06:40:00|8829.7|8827.7|8830.9|8828.9|8831.6|8829.6|8829.6|8827.6|37
1749451500000|2025-06-09 06:45:00|8831.4|8829.4|8835.1|8833.1|8835.1|8833.1|8831.2|8829.2|22
1749451800000|2025-06-09 06:50:00|8834.6|8832.6|8836.1|8834.1|8837|8835|8833.1|8831.1|43
1749452100000|2025-06-09 06:55:00|8835.1|8833.1|8835.4|8833.4|8837.4|8835.4|8834.1|8832.1|260
1749452400000|2025-06-09 07:00:00|8834.4|8836.9|8851.4|8850.4|8851.9|8850.9|8834.4|8836.8|1264
1749452700000|2025-06-09 07:05:00|8851.1|8850.1|8840.4|8839.4|8853.8|8852.8|8840.4|8839.4|443
1749453000000|2025-06-09 07:10:00|8840.1|8839.1|8835.6|8834.6|8843.1|8842.1|8835.4|8834.4|464
1749453300000|2025-06-09 07:15:00|8836.6|8835.6|8830|8829|8840.5|8839.5|8829.4|8828.4|482
1749453600000|2025-06-09 07:20:00|8830.3|8829.3|8838.1|8837.1|8839.7|8838.7|8827.4|8826.4|420
1749453900000|2025-06-09 07:25:00|8837.1|8836.1|8834.9|8833.9|8838.7|8837.7|8832.9|8831.9|355
1749454200000|2025-06-09 07:30:00|8835.5|8834.5|8836.5|8835.5|8840|8839|8833.1|8832.1|373
1749454500000|2025-06-09 07:35:00|8836.7|8835.7|8840.3|8839.3|8840.3|8839.3|8833.6|8832.6|210
1749454800000|2025-06-09 07:40:00|8840|8839|8837.3|8836.3|8840.2|8839.2|8834|8833|247
1749455100000|2025-06-09 07:45:00|8837.2|8836.2|8835.9|8834.9|8837.2|8836.2|8833.9|8832.9|222
1749455400000|2025-06-09 07:50:00|8835.6|8834.6|8834.6|8833.6|8838|8837|8833.1|8832.1|187
1749455700000|2025-06-09 07:55:00|8834.4|8833.4|8836.7|8835.7|8837|8836|8831.9|8830.9|165
1749456000000|2025-06-09 08:00:00|8836.9|8835.9|8833.6|8832.6|8839.1|8838.1|8831.1|8830.1|184
1749456300000|2025-06-09 08:05:00|8833.8|8832.8|8838.6|8837.6|8840.2|8839.2|8833.7|8832.7|115
1749456600000|2025-06-09 08:10:00|8838.7|8837.7|8837.5|8836.5|8839.6|8838.6|8835.7|8834.7|95
1749456900000|2025-06-09 08:15:00|8838|8837|8835.6|8834.6|8842.8|8841.8|8835.6|8834.6|202
1749457200000|2025-06-09 08:20:00|8834.9|8833.9|8834.7|8833.7|8836.8|8835.8|8832.7|8831.7|147
1749457500000|2025-06-09 08:25:00|8834.5|8833.5|8834.6|8833.6|8837.7|8836.7|8834.5|8833.5|100
1749457800000|2025-06-09 08:30:00|8834.9|8833.9|8833|8832|8836.6|8835.6|8832.1|8831.1|73
1749458100000|2025-06-09 08:35:00|8833.3|8832.3|8833|8832|8836.6|8835.6|8832.7|8831.7|130
1749458400000|2025-06-09 08:40:00|8832.9|8831.9|8835.6|8834.6|8836.8|8835.8|8832.9|8831.9|45
1749458700000|2025-06-09 08:45:00|8836.4|8835.4|8832.6|8831.6|8837.1|8836.1|8832.6|8831.6|167
1749459000000|2025-06-09 08:50:00|8832.4|8831.4|8833.6|8832.6|8834.1|8833.1|8832|8831|97
1749459300000|2025-06-09 08:55:00|8833.3|8832.3|8832.7|8831.7|8836.3|8835.3|8831.5|8830.5|83
1749459600000|2025-06-09 09:00:00|8833.1|8832.1|8835.1|8834.1|8835.5|8834.5|8832.8|8831.8|169
1749459900000|2025-06-09 09:05:00|8834.8|8833.8|8831.7|8830.7|8838.2|8837.2|8830.7|8829.7|325
1749460200000|2025-06-09 09:10:00|8831.6|8830.6|8832.6|8831.6|8835.2|8834.2|8830.6|8829.6|99
1749460500000|2025-06-09 09:15:00|8832.9|8831.9|8833.1|8832.1|8834.4|8833.4|8830.9|8829.9|138
1749460800000|2025-06-09 09:20:00|8833|8832|8833.4|8832.4|8833.4|8832.4|8829.8|8828.8|132
1749461100000|2025-06-09 09:25:00|8833.2|8832.2|8832.3|8831.3|8833.5|8832.5|8829.4|8828.4|121
1749461400000|2025-06-09 09:30:00|8832|8831|8832.7|8831.7|8833.2|8832.2|8830.7|8829.7|75
1749461700000|2025-06-09 09:35:00|8832.5|8831.5|8829.1|8828.1|8833.3|8832.3|8827.6|8826.6|79
1749462000000|2025-06-09 09:40:00|8829.6|8828.6|8831.7|8830.7|8832.3|8831.3|8829.1|8828.1|80
1749462300000|2025-06-09 09:45:00|8832|8831|8828.7|8827.7|8833|8832|8828|8827|85
1749462600000|2025-06-09 09:50:00|8828.5|8827.5|8829.9|8828.9|8829.9|8828.9|8826.9|8825.9|93
1749462900000|2025-06-09 09:55:00|8829.6|8828.6|8826.8|8825.8|8829.7|8828.7|8825.5|8824.5|65
1749463200000|2025-06-09 10:00:00|8827|8826|8829.4|8828.4|8829.6|8828.6|8825.4|8824.4|67
1749463500000|2025-06-09 10:05:00|8829.1|8828.1|8825.1|8824.1|8829.1|8828.1|8824.7|8823.7|84
1749463800000|2025-06-09 10:10:00|8824.7|8823.7|8825.6|8824.6|8826.7|8825.7|8822.9|8821.9|103
1749464100000|2025-06-09 10:15:00|8825.5|8824.5|8826.2|8825.2|8827.3|8826.3|8825.3|8824.3|113
1749464400000|2025-06-09 10:20:00|8826.6|8825.6|8828.7|8827.7|8829|8828|8826.4|8825.4|110
1749464700000|2025-06-09 10:25:00|8828.2|8827.2|8826.2|8825.2|8828.9|8827.9|8825.6|8824.6|58
1749465000000|2025-06-09 10:30:00|8826.3|8825.3|8828.1|8827.1|8830.9|8829.9|8825.5|8824.5|112
1749465300000|2025-06-09 10:35:00|8827.6|8826.6|8830.8|8829.8|8830.9|8829.9|8827.4|8826.4|93
1749465600000|2025-06-09 10:40:00|8830.1|8829.1|8825.7|8824.7|8830.9|8829.9|8825.4|8824.4|83
1749465900000|2025-06-09 10:45:00|8826|8825|8825.9|8824.9|8826.9|8825.9|8822.7|8821.7|87
1749466200000|2025-06-09 10:50:00|8826.4|8825.4|8826.9|8825.9|8829|8828|8826.1|8825.1|144
1749466500000|2025-06-09 10:55:00|8826.7|8825.7|8826.5|8825.5|8829.1|8828.1|8825.4|8824.4|197
1749466800000|2025-06-09 11:00:00|8826|8825|8824.9|8823.9|8827.7|8826.7|8824.1|8823.1|134
1749467100000|2025-06-09 11:05:00|8825.2|8824.2|8827.8|8826.8|8827.9|8826.9|8821.9|8820.9|114
1749467400000|2025-06-09 11:10:00|8828.4|8827.4|8825.2|8824.2|8830.5|8829.5|8825.2|8824.2|101
1749467700000|2025-06-09 11:15:00|8825.5|8824.5|8827.1|8826.1|8830.7|8829.7|8823.2|8822.2|656
1749468000000|2025-06-09 11:20:00|8826.8|8825.8|8824.1|8823.1|8826.8|8825.8|8824.1|8823.1|91
1749468300000|2025-06-09 11:25:00|8823.9|8822.9|8821.7|8820.7|8824.6|8823.6|8821.7|8820.7|191
1749468600000|2025-06-09 11:30:00|8822.1|8821.1|8822.5|8821.5|8824.8|8823.8|8820.9|8819.9|171
1749468900000|2025-06-09 11:35:00|8822.7|8821.7|8821.9|8820.9|8824.7|8823.7|8820.2|8819.2|146
1749469200000|2025-06-09 11:40:00|8821.7|8820.7|8820.6|8819.6|8821.9|8820.9|8817.6|8816.6|237
1749469500000|2025-06-09 11:45:00|8820.9|8819.9|8818.9|8817.9|8821.2|8820.2|8816.9|8815.9|258
1749469800000|2025-06-09 11:50:00|8819.3|8818.3|8816.5|8815.5|8820|8819|8816.5|8815.5|177
1749470100000|2025-06-09 11:55:00|8816.3|8815.3|8816.8|8815.8|8819|8818|8815.8|8814.8|185
1749470400000|2025-06-09 12:00:00|8817|8816|8816.3|8815.3|8819.8|8818.8|8815.5|8814.5|268
1749470700000|2025-06-09 12:05:00|8816.5|8815.5|8816.8|8815.8|8820|8819|8815.5|8814.5|178
1749471000000|2025-06-09 12:10:00|8816.3|8815.3|8815|8814|8819.8|8818.8|8814.5|8813.5|186
1749471300000|2025-06-09 12:15:00|8814.8|8813.8|8817.5|8816.5|8818.8|8817.8|8813.5|8812.5|294
1749471600000|2025-06-09 12:20:00|8817.6|8816.6|8816.5|8815.5|8817.9|8816.9|8813.8|8812.8|263
1749471900000|2025-06-09 12:25:00|8816.8|8815.8|8817.3|8816.3|8818.4|8817.4|8815.8|8814.8|124
1749472200000|2025-06-09 12:30:00|8817.1|8816.1|8816.9|8815.9|8819.6|8818.6|8816.6|8815.6|100
1749472500000|2025-06-09 12:35:00|8816.7|8815.7|8821.6|8820.6|8821.8|8820.8|8816.4|8815.4|143
1749472800000|2025-06-09 12:40:00|8821.3|8820.3|8816.2|8815.2|8821.8|8820.8|8815.8|8814.8|161
1749473100000|2025-06-09 12:45:00|8815.9|8814.9|8816.2|8815.2|8816.7|8815.7|8815.1|8814.1|105
1749473400000|2025-06-09 12:50:00|8817|8816|8817.8|8816.8|8819.3|8818.3|8815.4|8814.4|124
1749473700000|2025-06-09 12:55:00|8818.1|8817.1|8816.2|8815.2|8818.1|8817.1|8814.1|8813.1|170
1749474000000|2025-06-09 13:00:00|8815.8|8814.8|8816.5|8815.5|8819.3|8818.3|8815.8|8814.8|239
1749474300000|2025-06-09 13:05:00|8816.3|8815.3|8818.4|8817.4|8819.4|8818.4|8815.8|8814.8|150
1749474600000|2025-06-09 13:10:00|8818.6|8817.6|8819.7|8818.7|8820.9|8819.9|8818.1|8817.1|172
1749474900000|2025-06-09 13:15:00|8819.4|8818.4|8816.3|8815.3|8820|8819|8815.8|8814.8|147
1749475200000|2025-06-09 13:20:00|8816.5|8815.5|8821.8|8820.8|8822.7|8821.7|8816.2|8815.2|189
1749475500000|2025-06-09 13:25:00|8821.3|8820.3|8822.7|8821.7|8824.5|8823.5|8821.2|8820.2|223
1749475800000|2025-06-09 13:30:00|8822.5|8821.5|8814.4|8813.4|8824.4|8823.4|8812.8|8811.8|505
1749476100000|2025-06-09 13:35:00|8813.9|8812.9|8815.6|8814.6|8819.1|8818.1|8812.9|8811.9|256
1749476400000|2025-06-09 13:40:00|8815.8|8814.8|8817.8|8816.8|8821.3|8820.3|8815.8|8814.8|305
1749476700000|2025-06-09 13:45:00|8817.3|8816.3|8815.6|8814.6|8820.6|8819.6|8813.4|8812.4|360
1749477000000|2025-06-09 13:50:00|8815.9|8814.9|8816.1|8815.1|8817.1|8816.1|8813.7|8812.7|183
1749477300000|2025-06-09 13:55:00|8815.9|8814.9|8814.5|8813.5|8817.9|8816.9|8814.1|8813.1|174
1749477600000|2025-06-09 14:00:00|8814.7|8813.7|8815.7|8814.7|8817.3|8816.3|8814.2|8813.2|270
1749477900000|2025-06-09 14:05:00|8816|8815|8816|8815|8821.7|8820.7|8814.8|8813.8|358
1749478200000|2025-06-09 14:10:00|8816.1|8815.1|8816.4|8815.4|8821.8|8820.8|8815.4|8814.4|249
1749478500000|2025-06-09 14:15:00|8816.1|8815.1|8818.2|8817.2|8820.1|8819.1|8815.6|8814.6|272
1749478800000|2025-06-09 14:20:00|8818.3|8817.3|8824.2|8823.2|8824.6|8823.6|8818.3|8817.3|239
1749479100000|2025-06-09 14:25:00|8824.4|8823.4|8822.2|8821.2|8825.1|8824.1|8820.6|8819.6|213
1749479400000|2025-06-09 14:30:00|8821.6|8820.6|8822.9|8821.9|8826|8825|8821.6|8820.6|667
1749479700000|2025-06-09 14:35:00|8822.7|8821.7|8821.4|8820.4|8822.7|8821.7|8818|8817|267
1749480000000|2025-06-09 14:40:00|8822.1|8821.1|8823.3|8822.3|8826.2|8825.2|8819.5|8818.5|295
1749480300000|2025-06-09 14:45:00|8823.5|8822.5|8822.8|8821.8|8824.5|8823.5|8818.3|8817.3|283
1749480600000|2025-06-09 14:50:00|8822.6|8821.6|8824|8823|8825.7|8824.7|8822.6|8821.6|306
1749480900000|2025-06-09 14:55:00|8824.3|8823.3|8820.3|8819.3|8824.8|8823.8|8819.5|8818.5|267
1749481200000|2025-06-09 15:00:00|8820.6|8819.6|8820.1|8819.1|8823.5|8822.5|8819.6|8818.6|263
1749481500000|2025-06-09 15:05:00|8820.6|8819.6|8818.3|8817.3|8820.8|8819.8|8815.3|8814.3|412
1749481800000|2025-06-09 15:10:00|8818.1|8817.1|8823.4|8822.4|8823.4|8822.4|8817.2|8816.2|321
1749482100000|2025-06-09 15:15:00|8823.7|8822.7|8824.1|8823.1|8824.2|8823.2|8820.7|8819.7|301
1749482400000|2025-06-09 15:20:00|8823.7|8822.7|8826.6|8825.6|8826.8|8825.8|8823.5|8822.5|362
1749482700000|2025-06-09 15:25:00|8826.9|8825.9|8831.3|8829.3|8831.5|8829.8|8825.1|8824.1|1537
1749483000000|2025-06-09 15:30:00|8830.8|8828.8|8831.5|8829.5|8835.2|8833.2|8829.6|8827.6|2427
1749483300000|2025-06-09 15:35:00|8832|8830|8833.3|8831.3|8838|8836|8831.5|8829.5|829
1749483600000|2025-06-09 15:40:00|8833.5|8831.5|8839.9|8837.9|8840.3|8838.3|8833.5|8831.5|373
1749483900000|2025-06-09 15:45:00|8840.1|8838.1|8840.2|8838.2|8841.6|8839.6|8839|8837|282
1749484200000|2025-06-09 15:50:00|8840.5|8838.5|8840.4|8838.4|8841.4|8839.4|8839.5|8837.5|160
1749484500000|2025-06-09 15:55:00|8840.7|8838.7|8836.7|8834.7|8840.8|8838.8|8836.2|8834.2|260
1749484800000|2025-06-09 16:00:00|8836.5|8834.5|8834.2|8832.2|8836.7|8834.7|8834.1|8832.1|152
1749485100000|2025-06-09 16:05:00|8834.5|8832.5|8833.1|8831.1|8834.5|8832.5|8831.5|8829.5|161
1749485400000|2025-06-09 16:10:00|8833.4|8831.4|8835.1|8833.1|8837|8835|8833|8831|58
1749485700000|2025-06-09 16:15:00|8834.8|8832.8|8837.1|8835.1|8837.1|8835.1|8833.5|8831.5|78
1749486000000|2025-06-09 16:20:00|8836.9|8834.9|8836.6|8834.6|8838.4|8836.4|8835.7|8833.7|58
1749486300000|2025-06-09 16:25:00|8836.9|8834.9|8835.7|8833.7|8837.5|8835.5|8834.7|8832.7|80
1749486600000|2025-06-09 16:30:00|8835.4|8833.4|8837.9|8835.9|8838.5|8836.5|8835.1|8833.1|39
1749486900000|2025-06-09 16:35:00|8838.1|8836.1|8838.9|8836.9|8839.3|8837.3|8837.4|8835.4|58
1749487200000|2025-06-09 16:40:00|8838.6|8836.6|8839.9|8837.9|8841.1|8839.1|8836.4|8834.4|81
1749487500000|2025-06-09 16:45:00|8839.8|8837.8|8839.7|8837.7|8842.2|8840.2|8838.5|8836.5|58
1749487800000|2025-06-09 16:50:00|8839.9|8837.9|8842.3|8840.3|8844.5|8842.5|8839.9|8837.9|108
1749488100000|2025-06-09 16:55:00|8842.1|8840.1|8841.5|8839.5|8843.2|8841.2|8840|8838|68
1749488400000|2025-06-09 17:00:00|8841.8|8839.8|8842.2|8840.2|8842.9|8840.9|8840.7|8838.7|34
1749488700000|2025-06-09 17:05:00|8841.7|8839.7|8844.9|8842.9|8846.2|8844.2|8841.7|8839.7|24
1749489000000|2025-06-09 17:10:00|8845|8843|8846.8|8844.8|8848|8846|8843.9|8841.9|45
1749489300000|2025-06-09 17:15:00|8846.6|8844.6|8845.2|8843.2|8847.4|8845.4|8844.2|8842.2|72
1749489600000|2025-06-09 17:20:00|8845.9|8843.9|8850.5|8848.5|8850.5|8848.5|8843.9|8841.9|51
1749489900000|2025-06-09 17:25:00|8851|8849|8850.9|8848.9|8853.7|8851.7|8849|8847|78
1749490200000|2025-06-09 17:30:00|8851|8849|8849.5|8847.5|8851.8|8849.8|8848.2|8846.2|48
1749490500000|2025-06-09 17:35:00|8849.2|8847.2|8848|8846|8850.4|8848.4|8847.5|8845.5|26
1749490800000|2025-06-09 17:40:00|8847.7|8845.7|8847.5|8845.5|8848.2|8846.2|8845.7|8843.7|49
1749491100000|2025-06-09 17:45:00|8847.7|8845.7|8848.5|8846.5|8848.9|8846.9|8845.6|8843.6|49
1749491400000|2025-06-09 17:50:00|8848.8|8846.8|8848|8846|8850.3|8848.3|8847.7|8845.7|59
1749491700000|2025-06-09 17:55:00|8849.5|8847.5|8846.7|8844.7|8850.2|8848.2|8846.2|8844.2|34
1749492000000|2025-06-09 18:00:00|8846.5|8844.5|8848.5|8846.5|8851|8849|8846|8844|68
1749492300000|2025-06-09 18:05:00|8848.2|8846.2|8850.4|8848.4|8851.5|8849.5|8847.5|8845.5|44
1749492600000|2025-06-09 18:10:00|8850.6|8848.6|8850.4|8848.4|8851.8|8849.8|8850.2|8848.2|46
1749492900000|2025-06-09 18:15:00|8850.6|8848.6|8850.4|8848.4|8851.9|8849.9|8848.7|8846.7|65
1749493200000|2025-06-09 18:20:00|8849.9|8847.9|8850|8848|8851.4|8849.4|8849.4|8847.4|77
1749493500000|2025-06-09 18:25:00|8850.2|8848.2|8848.9|8846.9|8850.8|8848.8|8848.7|8846.7|71
1749493800000|2025-06-09 18:30:00|8848.7|8846.7|8848.7|8846.7|8850.8|8848.8|8848.4|8846.4|42
1749494100000|2025-06-09 18:35:00|8848.9|8846.9|8846.4|8844.4|8850|8848|8845.9|8843.9|73
1749494400000|2025-06-09 18:40:00|8846.3|8844.3|8843.6|8841.6|8846.3|8844.3|8843.6|8841.6|51
1749494700000|2025-06-09 18:45:00|8843.3|8841.3|8844.9|8842.9|8845.9|8843.9|8842.3|8840.3|74
1749495000000|2025-06-09 18:50:00|8844.6|8842.6|8843.2|8841.2|8844.9|8842.9|8842.7|8840.7|25
1749495300000|2025-06-09 18:55:00|8843|8841|8845.1|8843.1|8845.9|8843.9|8842.8|8840.8|38
1749495600000|2025-06-09 19:00:00|8844.9|8842.9|8845.7|8843.7|8846|8844|8843.1|8841.1|43
1749495900000|2025-06-09 19:05:00|8845.5|8843.5|8845.1|8843.1|8845.7|8843.7|8843.2|8841.2|19
1749496200000|2025-06-09 19:10:00|8845.4|8843.4|8843.3|8841.3|8846|8844|8843.1|8841.1|38
1749496500000|2025-06-09 19:15:00|8843|8841|8842.7|8840.7|8844|8842|8841.9|8839.9|41
1749496800000|2025-06-09 19:20:00|8842.4|8840.4|8840.4|8838.4|8843|8841|8839.6|8837.6|42
1749497100000|2025-06-09 19:25:00|8840.2|8838.2|8839.9|8837.9|8841.1|8839.1|8839|8837|48
1749497400000|2025-06-09 19:30:00|8839.6|8837.6|8837.8|8835.8|8839.6|8837.6|8836.2|8834.2|51
1749497700000|2025-06-09 19:35:00|8837.6|8835.6|8831.4|8829.4|8838.3|8836.3|8831.4|8829.4|201
1749498000000|2025-06-09 19:40:00|8831.6|8829.6|8827.3|8825.3|8833.1|8831.1|8827.3|8825.3|191
1749498300000|2025-06-09 19:45:00|8827.1|8825.1|8826.1|8824.1|8828.4|8826.4|8823.6|8821.6|378
1749498600000|2025-06-09 19:50:00|8826.4|8824.4|8819.2|8817.2|8829.6|8827.6|8819.1|8817.1|400
1749498900000|2025-06-09 19:55:00|8820.2|8818.2|8823.3|8819.3|8825.5|8823.5|8817.6|8815.6|937
1749499200000|2025-06-09 20:00:00|8822.7|8818.7|8821.8|8817.8|8824.5|8820.5|8820.4|8816.4|2
1749499500000|2025-06-09 20:05:00|8822|8818|8821.3|8817.3|8823|8819|8821.2|8817.2|0
1749499800000|2025-06-09 20:10:00|8821.4|8817.4|8821.9|8817.9|8822.2|8818.2|8819.8|8815.8|0
1749500100000|2025-06-09 20:15:00|8821.8|8817.8|8821|8817|8822.2|8818.2|8820.2|8816.2|0
1749500400000|2025-06-09 20:20:00|8821.1|8817.1|8821.4|8817.4|8822.1|8818.1|8820.7|8816.7|0
1749500700000|2025-06-09 20:25:00|8821.5|8817.5|8821.9|8817.9|8822.3|8818.3|8820.4|8816.4|0
1749501000000|2025-06-09 20:30:00|8821.8|8817.8|8822|8818|8822.2|8818.2|8821.2|8817.2|0
1749501300000|2025-06-09 20:35:00|8822.1|8818.1|8823|8819|8823.4|8819.4|8821.8|8817.8|0
1749501600000|2025-06-09 20:40:00|8823.1|8819.1|8822.5|8818.5|8823.3|8819.3|8822.3|8818.3|0
1749501900000|2025-06-09 20:45:00|8822.7|8818.7|8823|8819|8823.5|8819.5|8822.2|8818.2|0
1749502200000|2025-06-09 20:50:00|8823.1|8819.1|8822.9|8818.9|8823.2|8819.2|8822.1|8818.1|0
1749502500000|2025-06-09 20:55:00|8823|8819|8824.3|8820.3|8824.4|8820.4|8822.7|8818.7|0
1749502800000|2025-06-09 21:00:00|8824.2|8820.2|8824|8820|8824.4|8820.4|8824|8820|0
1749503100000|2025-06-09 21:05:00|8824.1|8820.1|8825|8821|8825.3|8821.3|8824|8820|0
1749503400000|2025-06-09 21:10:00|8825.1|8821.1|8825.1|8821.1|8825.2|8821.2|8825.1|8821.1|0
1749503700000|2025-06-09 21:15:00|8825.2|8821.2|8824.8|8820.8|8825.3|8821.3|8824.8|8820.8|0
1749504000000|2025-06-09 21:20:00|8824.7|8820.7|8824.8|8820.8|8824.8|8820.8|8824.7|8820.7|0
1749504300000|2025-06-09 21:25:00|8824.7|8820.7|8825.3|8821.3|8825.3|8821.3|8824.7|8820.7|0
1749504600000|2025-06-09 21:30:00|8825.2|8821.2|8825.5|8821.5|8825.6|8821.6|8825|8821|0
1749504900000|2025-06-09 21:35:00|8825.4|8821.4|8825.4|8821.4|8825.4|8821.4|8825|8821|0
1749505200000|2025-06-09 21:40:00|8825.2|8821.2|8825.1|8821.1|8825.4|8821.4|8824.9|8820.9|0
1749505500000|2025-06-09 21:45:00|8825.2|8821.2|8825.3|8821.3|8825.3|8821.3|8824.9|8820.9|0
1749505800000|2025-06-09 21:50:00|8825.4|8821.4|8825.3|8821.3|8825.4|8821.4|8825.3|8821.3|0
1749506100000|2025-06-09 21:55:00|8825.2|8821.2|8825.4|8821.4|8825.5|8821.5|8825.2|8821.2|0
1749506400000|2025-06-09 22:00:00|8825.6|8821.6|8827.8|8823.8|8828.5|8824.5|8825.5|8821.5|0
1749506700000|2025-06-09 22:05:00|8827.7|8823.7|8827|8823|8828.7|8824.7|8826.3|8822.3|0
1749507000000|2025-06-09 22:10:00|8827.1|8823.1|8828.5|8824.5|8828.9|8824.9|8827.1|8823.1|0
1749507300000|2025-06-09 22:15:00|8828.6|8824.6|8828.8|8824.8|8829|8825|8827.9|8823.9|0
1749507600000|2025-06-09 22:20:00|8828.9|8824.9|8828.3|8824.3|8829|8825|8828|8824|0
1749507900000|2025-06-09 22:25:00|8828.2|8824.2|8827.2|8823.2|8828.5|8824.5|8827.2|8823.2|0
1749508200000|2025-06-09 22:30:00|8827.3|8823.3|8826.7|8822.7|8828|8824|8826.3|8822.3|0
1749508500000|2025-06-09 22:35:00|8826.6|8822.6|8826.6|8822.6|8826.9|8822.9|8826.3|8822.3|0
1749508800000|2025-06-09 22:40:00|8826.5|8822.5|8826.6|8822.6|8826.7|8822.7|8825.8|8821.8|0
1749509100000|2025-06-09 22:45:00|8826.7|8822.7|8826.4|8822.4|8826.9|8822.9|8826.3|8822.3|0
1749509400000|2025-06-09 22:50:00|8826.5|8822.5|8826|8822|8826.6|8822.6|8825.8|8821.8|0
1749509700000|2025-06-09 22:55:00|8826.1|8822.1|8825.8|8821.8|8826.4|8822.4|8825.6|8821.6|0
1749510000000|2025-06-09 23:00:00|8825.9|8821.9|8826.1|8822.1|8826.6|8822.6|8825.7|8821.7|0
1749510300000|2025-06-09 23:05:00|8826|8822|8826.1|8822.1|8826.4|8822.4|8825.6|8821.6|0
1749510600000|2025-06-09 23:10:00|8826|8822|8825.5|8821.5|8826|8822|8825.1|8821.1|0
1749510900000|2025-06-09 23:15:00|8825.4|8821.4|8827.1|8823.1|8827.1|8823.1|8825.3|8821.3|0
1749511200000|2025-06-09 23:20:00|8827|8823|8826.6|8822.6|8827.1|8823.1|8826.4|8822.4|0
1749511500000|2025-06-09 23:25:00|8826.7|8822.7|8825|8821|8826.8|8822.8|8824.2|8820.2|0
1749511800000|2025-06-09 23:30:00|8824.8|8820.8|8824.4|8820.4|8825.1|8821.1|8824.1|8820.1|0
1749512100000|2025-06-09 23:35:00|8824.3|8820.3|8824.4|8820.4|8824.5|8820.5|8823.8|8819.8|0
1749512400000|2025-06-09 23:40:00|8824.5|8820.5|8824.6|8820.6|8825|8821|8824.2|8820.2|0
1749512700000|2025-06-09 23:45:00|8824.7|8820.7|8824.6|8820.6|8825.1|8821.1|8824.2|8820.2|0
1749513000000|2025-06-09 23:50:00|8823.6|8819.6|8824.1|8820.1|8824.3|8820.3|8823.1|8819.1|0
1749513300000|2025-06-09 23:55:00|8824|8820|8823.8|8819.8|8824.3|8820.3|8823.6|8819.6|0
1749513600000|2025-06-10 00:00:00|8823.7|8819.7|8823|8820|8826.5|8823.5|8820.2|8817.2|59
1749513900000|2025-06-10 00:05:00|8822.7|8819.7|8820.6|8817.6|8823|8820|8819.9|8816.9|3
1749514200000|2025-06-10 00:10:00|8820.5|8817.5|8820|8817|8821.6|8818.6|8817.6|8814.6|0
1749514500000|2025-06-10 00:15:00|8819.5|8816.5|8823.5|8820.5|8823.6|8820.6|8817.4|8814.4|15
1749514800000|2025-06-10 00:20:00|8823.3|8820.3|8822.4|8819.4|8823.9|8820.9|8821.1|8818.1|0
1749515100000|2025-06-10 00:25:00|8822|8819|8823.8|8820.8|8824.4|8821.4|8820.9|8817.9|9
1749515400000|2025-06-10 00:30:00|8823.5|8820.5|8822.8|8819.8|8823.9|8820.9|8822.1|8819.1|4
1749515700000|2025-06-10 00:35:00|8822.5|8819.5|8823.1|8820.1|8823.4|8820.4|8820.4|8817.4|0
1749516000000|2025-06-10 00:40:00|8822.9|8819.9|8826.2|8823.2|8827.8|8824.8|8821.2|8818.2|15
1749516300000|2025-06-10 00:45:00|8825.7|8822.7|8828|8825|8828.5|8825.5|8825.5|8822.5|1
1749516600000|2025-06-10 00:50:00|8828.5|8825.5|8827.6|8824.6|8828.7|8825.7|8825.6|8822.6|3
1749516900000|2025-06-10 00:55:00|8827.3|8824.3|8825.9|8822.9|8827.3|8824.3|8824.9|8821.9|0
1749517200000|2025-06-10 01:00:00|8826.1|8823.1|8828.9|8825.9|8829.6|8826.6|8826.1|8823.1|15
1749517500000|2025-06-10 01:05:00|8829.1|8826.1|8832.5|8829.5|8834.4|8831.4|8829.1|8826.1|8
1749517800000|2025-06-10 01:10:00|8832.3|8829.3|8832.9|8829.9|8834.5|8831.5|8832|8829|2
1749518100000|2025-06-10 01:15:00|8833.9|8830.9|8833.4|8830.4|8835.4|8832.4|8832.8|8829.8|3
1749518400000|2025-06-10 01:20:00|8833.9|8830.9|8836.4|8833.4|8836.8|8833.8|8831.8|8828.8|2
1749518700000|2025-06-10 01:25:00|8836.6|8833.6|8838.6|8835.6|8839.5|8836.5|8835.6|8832.6|8
1749519000000|2025-06-10 01:30:00|8838.4|8835.4|8839.2|8836.2|8839.4|8836.4|8836|8833|4
1749519300000|2025-06-10 01:35:00|8839|8836|8838.2|8835.2|8839.2|8836.2|8836.5|8833.5|1
1749519600000|2025-06-10 01:40:00|8838.6|8835.6|8841.2|8838.2|8842|8839|8838.1|8835.1|15
1749519900000|2025-06-10 01:45:00|8841|8838|8839.7|8836.7|8841.3|8838.3|8839.3|8836.3|0
1749520200000|2025-06-10 01:50:00|8840|8837|8841.5|8838.5|8841.5|8838.5|8837.5|8834.5|4
1749520500000|2025-06-10 01:55:00|8841.8|8838.8|8842.5|8839.5|8843.8|8840.8|8840.7|8837.7|9
1749520800000|2025-06-10 02:00:00|8842.9|8839.9|8841|8838|8843.4|8840.4|8839.6|8836.6|16
1749521100000|2025-06-10 02:05:00|8842|8839|8840.2|8837.2|8842.5|8839.5|8840.1|8837.1|10
1749521400000|2025-06-10 02:10:00|8840.4|8837.4|8840.9|8837.9|8841.8|8838.8|8839|8836|1
1749521700000|2025-06-10 02:15:00|8841.1|8838.1|8842.7|8839.7|8843.4|8840.4|8839.5|8836.5|2
1749522000000|2025-06-10 02:20:00|8843.2|8840.2|8841.4|8838.4|8843.6|8840.6|8840.9|8837.9|0
1749522300000|2025-06-10 02:25:00|8841.2|8838.2|8841.4|8838.4|8842.6|8839.6|8840.2|8837.2|0
1749522600000|2025-06-10 02:30:00|8841.9|8838.9|8843.8|8840.8|8843.8|8840.8|8841.1|8838.1|6
1749522900000|2025-06-10 02:35:00|8843.3|8840.3|8845.3|8842.3|8845.7|8842.7|8843|8840|5
1749523200000|2025-06-10 02:40:00|8845.5|8842.5|8845.4|8842.4|8846.1|8843.1|8843.1|8840.1|5
1749523500000|2025-06-10 02:45:00|8845.7|8842.7|8843.9|8840.9|8846.5|8843.5|8843.3|8840.3|4
1749523800000|2025-06-10 02:50:00|8844.3|8841.3|8845.6|8842.6|8846.4|8843.4|8844.1|8841.1|1
1749524100000|2025-06-10 02:55:00|8846.1|8843.1|8844|8841|8847.2|8844.2|8843.8|8840.8|3
1749524400000|2025-06-10 03:00:00|8843.8|8840.8|8841.5|8838.5|8844|8841|8841.5|8838.5|3
1749524700000|2025-06-10 03:05:00|8842|8839|8841|8838|8842|8839|8840.8|8837.8|1
1749525000000|2025-06-10 03:10:00|8841.3|8838.3|8842.2|8839.2|8842.2|8839.2|8841|8838|1
1749525300000|2025-06-10 03:15:00|8844|8841|8843.9|8840.9|8844.4|8841.4|8843.6|8840.6|3
1749525600000|2025-06-10 03:20:00|8844.4|8841.4|8844.4|8841.4|8845.1|8842.1|8843.9|8840.9|12
1749525900000|2025-06-10 03:25:00|8844.6|8841.6|8844.1|8841.1|8844.6|8841.6|8843.9|8840.9|1
1749526200000|2025-06-10 03:30:00|8844.4|8841.4|8845.1|8842.1|8845.9|8842.9|8844.4|8841.4|4
1749526500000|2025-06-10 03:35:00|8845.4|8842.4|8846.1|8843.1|8846.1|8843.1|8845.1|8842.1|4
1749526800000|2025-06-10 03:40:00|8846.4|8843.4|8846.1|8843.1|8846.4|8843.4|8845.9|8842.9|0
1749527100000|2025-06-10 03:45:00|8845.9|8842.9|8843.5|8840.5|8846.1|8843.1|8843.2|8840.2|2
1749527400000|2025-06-10 03:50:00|8843.2|8840.2|8842.5|8839.5|8843.2|8840.2|8842.5|8839.5|2
1749527700000|2025-06-10 03:55:00|8843|8840|8841.3|8838.3|8843|8840|8841.3|8838.3|2
1749528000000|2025-06-10 04:00:00|8841.5|8838.5|8843.2|8840.2|8843.4|8840.4|8841.3|8838.3|2
1749528300000|2025-06-10 04:05:00|8843.4|8840.4|8841.1|8838.1|8843.9|8840.9|8841.1|8838.1|2
1749528600000|2025-06-10 04:10:00|8841.6|8838.6|8840.3|8837.3|8842|8839|8840.3|8837.3|0
1749528900000|2025-06-10 04:15:00|8840.8|8837.8|8840.1|8837.1|8841|8838|8839.8|8836.8|0
1749529200000|2025-06-10 04:20:00|8840.3|8837.3|8838.2|8835.2|8840.3|8837.3|8837.4|8834.4|4
1749529500000|2025-06-10 04:25:00|8838.4|8835.4|8836.7|8833.7|8838.4|8835.4|8836.4|8833.4|5
1749529800000|2025-06-10 04:30:00|8836.9|8833.9|8838.3|8835.3|8838.8|8835.8|8836.4|8833.4|3
1749530100000|2025-06-10 04:35:00|8838.5|8835.5|8839.4|8836.4|8839.8|8836.8|8838.3|8835.3|3
1749530400000|2025-06-10 04:40:00|8839.7|8836.7|8840.4|8837.4|8841.2|8838.2|8839.2|8836.2|22
1749530700000|2025-06-10 04:45:00|8840.7|8837.7|8843.2|8840.2|8843.9|8840.9|8840.7|8837.7|2
1749531000000|2025-06-10 04:50:00|8843.4|8840.4|8843.2|8840.2|8843.9|8840.9|8843.2|8840.2|5
1749531300000|2025-06-10 04:55:00|8842.9|8839.9|8843.1|8840.1|8843.4|8840.4|8842.9|8839.9|0
1749531600000|2025-06-10 05:00:00|8843.3|8840.3|8844.7|8841.7|8844.7|8841.7|8843|8840|9
1749531900000|2025-06-10 05:05:00|8844.5|8841.5|8847.9|8844.9|8848.6|8845.6|8844.5|8841.5|6
1749532200000|2025-06-10 05:10:00|8848.1|8845.1|8847.2|8844.2|8848.4|8845.4|8847.1|8844.1|3
1749532500000|2025-06-10 05:15:00|8846.9|8843.9|8841.5|8838.5|8846.9|8843.9|8840.8|8837.8|2
1749532800000|2025-06-10 05:20:00|8841.1|8838.1|8827.6|8824.6|8841.6|8838.6|8825.7|8822.7|16
1749533100000|2025-06-10 05:25:00|8828.1|8825.1|8823.6|8820.6|8831.5|8828.5|8819.8|8816.8|27
1749533400000|2025-06-10 05:30:00|8824.1|8821.1|8822.3|8819.3|8824.7|8821.7|8817.1|8814.1|39
1749533700000|2025-06-10 05:35:00|8821.8|8818.8|8835.1|8832.1|8835.3|8832.3|8821.1|8818.1|18
1749534000000|2025-06-10 05:40:00|8835.3|8832.3|8833.3|8830.3|8836.6|8833.6|8831.9|8828.9|25
1749534300000|2025-06-10 05:45:00|8834|8831|8831.5|8828.5|8834|8831|8828.2|8825.2|48
1749534600000|2025-06-10 05:50:00|8831.7|8828.7|8830|8827|8835.2|8832.2|8830|8827|42
1749534900000|2025-06-10 05:55:00|8830.2|8827.2|8832.8|8829.8|8833.2|8830.2|8829.2|8826.2|38
1749535200000|2025-06-10 06:00:00|8833|8830|8843.1|8841.1|8846|8844|8830.2|8828.2|398
1749535500000|2025-06-10 06:05:00|8843.3|8841.3|8845|8843|8846.8|8844.8|8841|8839|56
1749535800000|2025-06-10 06:10:00|8844.8|8842.8|8844.8|8842.8|8850.1|8848.1|8843.5|8841.5|86
1749536100000|2025-06-10 06:15:00|8845|8843|8849.1|8847.1|8850.7|8848.7|8845|8843|46
1749536400000|2025-06-10 06:20:00|8849.3|8847.3|8849|8847|8851.5|8849.5|8847.3|8845.3|72
1749536700000|2025-06-10 06:25:00|8849.3|8847.3|8847.4|8845.4|8849.3|8847.3|8845.9|8843.9|49
1749537000000|2025-06-10 06:30:00|8846.9|8844.9|8851.7|8849.7|8851.7|8849.7|8845.6|8843.6|210
1749537300000|2025-06-10 06:35:00|8850.9|8848.9|8850.5|8848.5|8852.7|8850.7|8848.1|8846.1|114
1749537600000|2025-06-10 06:40:00|8850|8848|8852.9|8850.9|8854.7|8852.7|8850|8848|86
1749537900000|2025-06-10 06:45:00|8853.2|8851.2|8851.7|8849.7|8856.1|8854.1|8850.8|8848.8|234
1749538200000|2025-06-10 06:50:00|8851.4|8849.4|8854.2|8852.2|8854.7|8852.7|8849.6|8847.6|128
1749538500000|2025-06-10 06:55:00|8855|8853|8853.1|8851.1|8858.5|8856.5|8850.2|8848.2|397
1749538800000|2025-06-10 07:00:00|8852.8|8850.8|8860.6|8859.6|8865.1|8864.1|8848.6|8847.6|2512
1749539100000|2025-06-10 07:05:00|8860.9|8859.9|8869.2|8868.2|8870.8|8869.8|8859.5|8858.5|1177
1749539400000|2025-06-10 07:10:00|8869|8868|8868|8867|8874.4|8873.4|8864.3|8863.3|850
1749539700000|2025-06-10 07:15:00|8868.5|8867.5|8872|8871|8873.3|8872.3|8867.3|8866.3|700
1749540000000|2025-06-10 07:20:00|8871.7|8870.7|8871.7|8870.7|8874.5|8873.5|8867.6|8866.6|582
1749540300000|2025-06-10 07:25:00|8872|8871|8868.6|8867.6|8873|8872|8867|8866|576
1749540600000|2025-06-10 07:30:00|8867.9|8866.9|8869.5|8868.5|8872.2|8871.2|8866.7|8865.7|519
1749540900000|2025-06-10 07:35:00|8869.2|8868.2|8867.9|8866.9|8872.8|8871.8|8867.6|8866.6|388
1749541200000|2025-06-10 07:40:00|8867.4|8866.4|8860|8859|8870.9|8869.9|8860|8859|450
1749541500000|2025-06-10 07:45:00|8860.8|8859.8|8873.8|8872.8|8873.8|8872.8|8856.4|8855.4|540
1749541800000|2025-06-10 07:50:00|8874|8873|8872.5|8871.5|8879.1|8878.1|8871.4|8870.4|420
1749542100000|2025-06-10 07:55:00|8873|8872|8875.6|8874.6|8881.1|8880.1|8871.9|8870.9|513
1749542400000|2025-06-10 08:00:00|8875.7|8874.7|8869.7|8868.7|8876.9|8875.9|8869.7|8868.7|336
1749542700000|2025-06-10 08:05:00|8869.8|8868.8|8875|8874|8875.7|8874.7|8868.7|8867.7|292
1749543000000|2025-06-10 08:10:00|8875.5|8874.5|8856|8855|8876.7|8875.7|8855.1|8854.1|487
1749543300000|2025-06-10 08:15:00|8855.2|8854.2|8865.6|8864.6|8866.7|8865.7|8854.5|8853.5|311
1749543600000|2025-06-10 08:20:00|8866|8865|8862.1|8861.1|8869.7|8868.7|8860.7|8859.7|225
1749543900000|2025-06-10 08:25:00|8863.3|8862.3|8862.3|8861.3|8865.4|8864.4|8859.9|8858.9|212
1749544200000|2025-06-10 08:30:00|8862|8861|8864.1|8863.1|8866.5|8865.5|8860.1|8859.1|229
1749544500000|2025-06-10 08:35:00|8863.8|8862.8|8863.6|8862.6|8866.4|8865.4|8861.2|8860.2|306
1749544800000|2025-06-10 08:40:00|8863.1|8862.1|8859.3|8858.3|8865.3|8864.3|8858.8|8857.8|378
1749545100000|2025-06-10 08:45:00|8859.1|8858.1|8861.9|8860.9|8862.6|8861.6|8858.6|8857.6|297
1749545400000|2025-06-10 08:50:00|8861.8|8860.8|8855.2|8854.2|8862.5|8861.5|8854.5|8853.5|321
1749545700000|2025-06-10 08:55:00|8855.5|8854.5|8859.3|8858.3|8861.6|8860.6|8854.5|8853.5|353
1749546000000|2025-06-10 09:00:00|8858.8|8857.8|8856.3|8855.3|8860.3|8859.3|8856|8855|265
1749546300000|2025-06-10 09:05:00|8856|8855|8858.8|8857.8|8860.3|8859.3|8854.1|8853.1|233
1749546600000|2025-06-10 09:10:00|8858.4|8857.4|8862|8861|8862.2|8861.2|8857.1|8856.1|306
1749546900000|2025-06-10 09:15:00|8862.5|8861.5|8862.6|8861.6|8865.2|8864.2|8861.5|8860.5|176
1749547200000|2025-06-10 09:20:00|8862.9|8861.9|8865.1|8864.1|8866.4|8865.4|8861.8|8860.8|159
1749547500000|2025-06-10 09:25:00|8865.3|8864.3|8867.5|8866.5|8868.8|8867.8|8865.1|8864.1|286
1749547800000|2025-06-10 09:30:00|8867|8866|8866.4|8865.4|8871|8870|8866.1|8865.1|197
1749548100000|2025-06-10 09:35:00|8866.6|8865.6|8868.2|8867.2|8868.2|8867.2|8864.2|8863.2|136
1749548400000|2025-06-10 09:40:00|8868.5|8867.5|8868.7|8867.7|8870.8|8869.8|8866.5|8865.5|128
1749548700000|2025-06-10 09:45:00|8868.5|8867.5|8869.3|8868.3|8870.3|8869.3|8867.5|8866.5|150
1749549000000|2025-06-10 09:50:00|8869.1|8868.1|8867.7|8866.7|8869.8|8868.8|8866.8|8865.8|102
1749549300000|2025-06-10 09:55:00|8867.4|8866.4|8866.8|8865.8|8869.1|8868.1|8866|8865|156
1749549600000|2025-06-10 10:00:00|8867.4|8866.4|8874.6|8873.6|8874.6|8873.6|8867.2|8866.2|202
1749549900000|2025-06-10 10:05:00|8874.1|8873.1|8870|8869|8874.1|8873.1|8870|8869|123
1749550200000|2025-06-10 10:10:00|8869.3|8868.3|8867.3|8866.3|8870.3|8869.3|8867.1|8866.1|114
1749550500000|2025-06-10 10:15:00|8866.8|8865.8|8867.6|8866.6|8868.7|8867.7|8866.3|8865.3|474
1749550800000|2025-06-10 10:20:00|8868|8867|8865.2|8864.2|8868|8867|8863|8862|402
1749551100000|2025-06-10 10:25:00|8865.5|8864.5|8865.8|8864.8|8867.5|8866.5|8863.9|8862.9|146
1749551400000|2025-06-10 10:30:00|8866.2|8865.2|8869|8868|8869.5|8868.5|8865.2|8864.2|216
1749551700000|2025-06-10 10:35:00|8869.3|8868.3|8869.4|8868.4|8870.9|8869.9|8868.6|8867.6|179
1749552000000|2025-06-10 10:40:00|8868.8|8867.8|8870.3|8869.3|8871.1|8870.1|8868.2|8867.2|152
1749552300000|2025-06-10 10:45:00|8870.8|8869.8|8869.3|8868.3|8871.4|8870.4|8865.6|8864.6|224
1749552600000|2025-06-10 10:50:00|8870|8869|8872.1|8871.1|8873|8872|8869.9|8868.9|224
1749552900000|2025-06-10 10:55:00|8871.8|8870.8|8870.7|8869.7|8874.3|8873.3|8870|8869|602
1749553200000|2025-06-10 11:00:00|8869.8|8868.8|8873.8|8872.8|8875.6|8874.6|8869.8|8868.8|643
1749553500000|2025-06-10 11:05:00|8873.6|8872.6|8865.8|8864.8|8873.8|8872.8|8864.5|8863.5|422
1749553800000|2025-06-10 11:10:00|8866|8865|8868.2|8867.2|8869.7|8868.7|8865.9|8864.9|193
1749554100000|2025-06-10 11:15:00|8868.4|8867.4|8869.9|8868.9|8871|8870|8868|8867|189
1749554400000|2025-06-10 11:20:00|8869.5|8868.5|8867.1|8866.1|8871.6|8870.6|8866.3|8865.3|177
1749554700000|2025-06-10 11:25:00|8866.9|8865.9|8872|8871|8872.2|8871.2|8865.3|8864.3|144
1749555000000|2025-06-10 11:30:00|8872.2|8871.2|8877.2|8876.2|8878.8|8877.8|8870.2|8869.2|220
1749555300000|2025-06-10 11:35:00|8877|8876|8875.9|8874.9|8879.7|8878.7|8874.2|8873.2|179
1749555600000|2025-06-10 11:40:00|8875.4|8874.4|8876.4|8875.4|8878.4|8877.4|8875.2|8874.2|179
1749555900000|2025-06-10 11:45:00|8876.5|8875.5|8877.1|8876.1|8878.1|8877.1|8874.5|8873.5|258
1749556200000|2025-06-10 11:50:00|8877.6|8876.6|8880.8|8879.8|8881.1|8880.1|8874.9|8873.9|309
1749556500000|2025-06-10 11:55:00|8880.6|8879.6|8878.1|8877.1|8881.3|8880.3|8874.7|8873.7|395
1749556800000|2025-06-10 12:00:00|8878.2|8877.2|8881.9|8880.9|8882.2|8881.2|8877.4|8876.4|337
1749557100000|2025-06-10 12:05:00|8881.6|8880.6|8884.2|8883.2|8884.7|8883.7|8880.7|8879.7|404
1749557400000|2025-06-10 12:10:00|8883.6|8882.6|8880|8879|8884.5|8883.5|8879.6|8878.6|464
1749557700000|2025-06-10 12:15:00|8880.1|8879.1|8881|8880|8882.2|8881.2|8878.6|8877.6|484
1749558000000|2025-06-10 12:20:00|8881.3|8880.3|8877.3|8876.3|8882.4|8881.4|8876.5|8875.5|307
1749558300000|2025-06-10 12:25:00|8877|8876|8875.7|8874.7|8877.8|8876.8|8873.2|8872.2|315
1749558600000|2025-06-10 12:30:00|8875.9|8874.9|8878|8877|8881.6|8880.6|8875.4|8874.4|234
1749558900000|2025-06-10 12:35:00|8878.2|8877.2|8881|8880|8883.1|8882.1|8878.2|8877.2|219
1749559200000|2025-06-10 12:40:00|8880.3|8879.3|8881.9|8880.9|8882.2|8881.2|8878|8877|391
1749559500000|2025-06-10 12:45:00|8881.6|8880.6|8884.9|8883.9|8887.2|8886.2|8880.6|8879.6|418
1749559800000|2025-06-10 12:50:00|8884.8|8883.8|8883.9|8882.9|8885.7|8884.7|8881.5|8880.5|517
1749560100000|2025-06-10 12:55:00|8883.4|8882.4|8880.5|8879.5|8884.9|8883.9|8880|8879|317
1749560400000|2025-06-10 13:00:00|8881.1|8880.1|8883.3|8882.3|8885.4|8884.4|8881.1|8880.1|382
1749560700000|2025-06-10 13:05:00|8883.4|8882.4|8885.1|8884.1|8885.2|8884.2|8881.7|8880.7|408
1749561000000|2025-06-10 13:10:00|8884.9|8883.9|8883.8|8882.8|8885.4|8884.4|8880.6|8879.6|189
1749561300000|2025-06-10 13:15:00|8884.5|8883.5|8884.6|8883.6|8887|8886|8883.2|8882.2|308
1749561600000|2025-06-10 13:20:00|8884.5|8883.5|8879.8|8878.8|8884.5|8883.5|8879.8|8878.8|311
1749561900000|2025-06-10 13:25:00|8879.3|8878.3|8876.2|8875.2|8879.8|8878.8|8874|8873|469
1749562200000|2025-06-10 13:30:00|8876.6|8875.6|8874|8873|8877.6|8876.6|8869.8|8868.8|496
1749562500000|2025-06-10 13:35:00|8874.2|8873.2|8876.7|8875.7|8879.5|8878.5|8871.7|8870.7|1905
1749562800000|2025-06-10 13:40:00|8876.5|8875.5|8883.9|8882.9|8884.9|8883.9|8876.5|8875.5|532
1749563100000|2025-06-10 13:45:00|8884.2|8883.2|8879.1|8878.1|8884.2|8883.2|8879|8878|372
1749563400000|2025-06-10 13:50:00|8878.8|8877.8|8880|8879|8881.2|8880.2|8876.8|8875.8|585
1749563700000|2025-06-10 13:55:00|8879.8|8878.8|8879.9|8878.9|8880.8|8879.8|8876.5|8875.5|568
1749564000000|2025-06-10 14:00:00|8880.3|8879.3|8872.4|8871.4|8880.3|8879.3|8870.4|8869.4|747
1749564300000|2025-06-10 14:05:00|8872.1|8871.1|8872.6|8871.6|8878.3|8877.3|8871.4|8870.4|432
1749564600000|2025-06-10 14:10:00|8873.1|8872.1|8869|8868|8876.1|8875.1|8869|8868|914
1749564900000|2025-06-10 14:15:00|8868.5|8867.5|8870.7|8869.7|8871|8870|8865.4|8864.4|356
1749565200000|2025-06-10 14:20:00|8870.4|8869.4|8874.8|8873.8|8875.3|8874.3|8865.1|8864.1|425
1749565500000|2025-06-10 14:25:00|8874.3|8873.3|8873.7|8872.7|8874.3|8873.3|8869.4|8868.4|467
1749565800000|2025-06-10 14:30:00|8873.3|8872.3|8859.8|8858.8|8873.6|8872.6|8859.1|8858.1|415
1749566100000|2025-06-10 14:35:00|8859.5|8858.5|8864.8|8863.8|8866.3|8865.3|8858.4|8857.4|377
1749566400000|2025-06-10 14:40:00|8865|8864|8863.6|8862.6|8865.1|8864.1|8861.2|8860.2|416
1749566700000|2025-06-10 14:45:00|8863.3|8862.3|8860.3|8859.3|8864.1|8863.1|8857.5|8856.5|570
1749567000000|2025-06-10 14:50:00|8860.2|8859.2|8856.8|8855.8|8862.1|8861.1|8856.8|8855.8|265
1749567300000|2025-06-10 14:55:00|8857|8856|8862.7|8861.7|8863.2|8862.2|8856.6|8855.6|375
1749567600000|2025-06-10 15:00:00|8862.9|8861.9|8861.3|8860.3|8866|8865|8861.3|8860.3|440
1749567900000|2025-06-10 15:05:00|8861.1|8860.1|8860.3|8859.3|8862.6|8861.6|8859.6|8858.6|292
1749568200000|2025-06-10 15:10:00|8860.1|8859.1|8864.3|8863.3|8865.9|8864.9|8859.2|8858.2|610
1749568500000|2025-06-10 15:15:00|8864.2|8863.2|8867.5|8866.5|8867.7|8866.7|8863.5|8862.5|357
1749568800000|2025-06-10 15:20:00|8867.3|8866.3|8869.3|8868.3|8869.9|8868.9|8865.9|8864.9|612
1749569100000|2025-06-10 15:25:00|8868.6|8867.6|8870.1|8868.1|8873.1|8872.1|8867.9|8866.9|2605
1749569400000|2025-06-10 15:30:00|8869.8|8867.8|8854.7|8852.7|8871.8|8869.8|8851.3|8849.3|6480
1749569700000|2025-06-10 15:35:00|8854|8852|8853|8851|8855.5|8853.5|8848.4|8846.4|1814
1749570000000|2025-06-10 15:40:00|8852.8|8850.8|8858.5|8856.5|8858.7|8856.7|8851.9|8849.9|480
1749570300000|2025-06-10 15:45:00|8858.7|8856.7|8858.2|8856.2|8860.6|8858.6|8857.4|8855.4|223
1749570600000|2025-06-10 15:50:00|8857.9|8855.9|8860.7|8858.7|8863.4|8861.4|8857.9|8855.9|251
1749570900000|2025-06-10 15:55:00|8860.9|8858.9|8861.2|8859.2|8862.9|8860.9|8860.2|8858.2|190
1749571200000|2025-06-10 16:00:00|8861.7|8859.7|8864.1|8862.1|8865.4|8863.4|8861.4|8859.4|418
1749571500000|2025-06-10 16:05:00|8863.9|8861.9|8862.9|8860.9|8865.1|8863.1|8862.4|8860.4|183
1749571800000|2025-06-10 16:10:00|8863.4|8861.4|8864.1|8862.1|8866.7|8864.7|8861.9|8859.9|74
1749572100000|2025-06-10 16:15:00|8864.4|8862.4|8862.5|8860.5|8864.6|8862.6|8862|8860|94
1749572400000|2025-06-10 16:20:00|8862.8|8860.8|8864.5|8862.5|8865.2|8863.2|8861.4|8859.4|82
1749572700000|2025-06-10 16:25:00|8864.2|8862.2|8864.3|8862.3|8867|8865|8863.1|8861.1|131
1749573000000|2025-06-10 16:30:00|8864|8862|8864.1|8862.1|8865.1|8863.1|8862.5|8860.5|80
1749573300000|2025-06-10 16:35:00|8863.8|8861.8|8862.5|8860.5|8863.8|8861.8|8860.8|8858.8|81
1749573600000|2025-06-10 16:40:00|8862.3|8860.3|8860.1|8858.1|8862.3|8860.3|8859.7|8857.7|48
1749573900000|2025-06-10 16:45:00|8859.7|8857.7|8862.7|8860.7|8863.2|8861.2|8859.7|8857.7|61
1749574200000|2025-06-10 16:50:00|8863|8861|8866.9|8864.9|8868.4|8866.4|8862.7|8860.7|151
1749574500000|2025-06-10 16:55:00|8867.2|8865.2|8866.3|8864.3|8867.7|8865.7|8863.9|8861.9|79
1749574800000|2025-06-10 17:00:00|8866.6|8864.6|8866.4|8864.4|8867.1|8865.1|8864.7|8862.7|53
1749575100000|2025-06-10 17:05:00|8866.7|8864.7|8869.5|8867.5|8869.6|8867.6|8864.1|8862.1|79
1749575400000|2025-06-10 17:10:00|8869|8867|8871.7|8869.7|8873|8871|8868.5|8866.5|110
1749575700000|2025-06-10 17:15:00|8871.3|8869.3|8872.4|8870.4|8873.4|8871.4|8869.8|8867.8|73
1749576000000|2025-06-10 17:20:00|8872.6|8870.6|8871.9|8869.9|8873.6|8871.6|8871.9|8869.9|57
1749576300000|2025-06-10 17:25:00|8872.1|8870.1|8867.3|8865.3|8872.1|8870.1|8866.8|8864.8|47
1749576600000|2025-06-10 17:30:00|8867.5|8865.5|8867.1|8865.1|8868.9|8866.9|8865.9|8863.9|40
1749576900000|2025-06-10 17:35:00|8867.4|8865.4|8869.4|8867.4|8871.3|8869.3|8867.4|8865.4|51
1749577200000|2025-06-10 17:40:00|8869.2|8867.2|8867.6|8865.6|8869.2|8867.2|8867.2|8865.2|31
1749577500000|2025-06-10 17:45:00|8867.3|8865.3|8865.8|8863.8|8867.3|8865.3|8864.7|8862.7|46
1749577800000|2025-06-10 17:50:00|8866.1|8864.1|8865.2|8863.2|8867.2|8865.2|8864.5|8862.5|41
1749578100000|2025-06-10 17:55:00|8865.5|8863.5|8863.3|8861.3|8865.7|8863.7|8862.8|8860.8|56
1749578400000|2025-06-10 18:00:00|8863.5|8861.5|8858.8|8856.8|8863.6|8861.6|8856.7|8854.7|233
1749578700000|2025-06-10 18:05:00|8858.3|8856.3|8859|8857|8860.9|8858.9|8855.8|8853.8|82
1749579000000|2025-06-10 18:10:00|8859.2|8857.2|8855.6|8853.6|8859.2|8857.2|8855.3|8853.3|42
1749579300000|2025-06-10 18:15:00|8855.8|8853.8|8855.2|8853.2|8857.5|8855.5|8854.9|8852.9|90
1749579600000|2025-06-10 18:20:00|8855.4|8853.4|8856.6|8854.6|8856.8|8854.8|8853.9|8851.9|58
1749579900000|2025-06-10 18:25:00|8856.3|8854.3|8853.3|8851.3|8856.3|8854.3|8851.8|8849.8|115
1749580200000|2025-06-10 18:30:00|8853.8|8851.8|8854.9|8852.9|8856.2|8854.2|8853|8851|120
1749580500000|2025-06-10 18:35:00|8855.1|8853.1|8855.7|8853.7|8858.1|8856.1|8855.1|8853.1|58
1749580800000|2025-06-10 18:40:00|8856|8854|8854|8852|8856.5|8854.5|8853.9|8851.9|44
1749581100000|2025-06-10 18:45:00|8854.2|8852.2|8855.1|8853.1|8855.4|8853.4|8853.6|8851.6|45
1749581400000|2025-06-10 18:50:00|8855.3|8853.3|8858|8856|8858.6|8856.6|8854.6|8852.6|92
1749581700000|2025-06-10 18:55:00|8858.3|8856.3|8860.6|8858.6|8863.2|8861.2|8857.2|8855.2|131
1749582000000|2025-06-10 19:00:00|8860.9|8858.9|8865.5|8863.5|8866.2|8864.2|8860.9|8858.9|45
1749582300000|2025-06-10 19:05:00|8865.7|8863.7|8865.2|8863.2|8867.9|8865.9|8863.5|8861.5|98
1749582600000|2025-06-10 19:10:00|8865.4|8863.4|8864|8862|8865.4|8863.4|8862.3|8860.3|92
1749582900000|2025-06-10 19:15:00|8863.7|8861.7|8864.7|8862.7|8865.2|8863.2|8862.3|8860.3|60
1749583200000|2025-06-10 19:20:00|8864.9|8862.9|8864.1|8862.1|8865.8|8863.8|8863|8861|35
1749583500000|2025-06-10 19:25:00|8863.8|8861.8|8862.3|8860.3|8864.6|8862.6|8861.4|8859.4|33
1749583800000|2025-06-10 19:30:00|8862.5|8860.5|8860|8858|8862.5|8860.5|8858.4|8856.4|106
1749584100000|2025-06-10 19:35:00|8859.9|8857.9|8860.2|8858.2|8860.5|8858.5|8857.3|8855.3|73
1749584400000|2025-06-10 19:40:00|8860.4|8858.4|8860.9|8858.9|8861.7|8859.7|8856.8|8854.8|95
1749584700000|2025-06-10 19:45:00|8860.4|8858.4|8856.6|8854.6|8860.8|8858.8|8856.6|8854.6|79
1749585000000|2025-06-10 19:50:00|8857.1|8855.1|8859.3|8857.3|8859.3|8857.3|8855.6|8853.6|222
1749585300000|2025-06-10 19:55:00|8859.8|8857.8|8863.4|8859.4|8863.7|8861.7|8859.1|8857.1|197
1749585600000|2025-06-10 20:00:00|8862.2|8858.2|8857.9|8853.9|8862.2|8858.2|8857.6|8853.6|0
1749585900000|2025-06-10 20:05:00|8857.8|8853.8|8857.8|8853.8|8858.5|8854.5|8857|8853|0
1749586200000|2025-06-10 20:10:00|8858|8854|8856.1|8852.1|8858.3|8854.3|8856.1|8852.1|0
1749586500000|2025-06-10 20:15:00|8856.2|8852.2|8859.2|8855.2|8861.7|8857.7|8856.2|8852.2|0
1749586800000|2025-06-10 20:20:00|8859.1|8855.1|8858.8|8854.8|8860.5|8856.5|8858.6|8854.6|0
1749587100000|2025-06-10 20:25:00|8858.9|8854.9|8858.7|8854.7|8859.7|8855.7|8858.5|8854.5|0
1749587400000|2025-06-10 20:30:00|8858.6|8854.6|8858.5|8854.5|8858.9|8854.9|8857.9|8853.9|0
1749587700000|2025-06-10 20:35:00|8858.6|8854.6|8859|8855|8859.6|8855.6|8858.3|8854.3|0
1749588000000|2025-06-10 20:40:00|8858.8|8854.8|8858.7|8854.7|8859.7|8855.7|8857.9|8853.9|0
1749588300000|2025-06-10 20:45:00|8858.6|8854.6|8858.4|8854.4|8859.4|8855.4|8857.9|8853.9|0
1749588600000|2025-06-10 20:50:00|8858.3|8854.3|8858.6|8854.6|8859.2|8855.2|8857.7|8853.7|0
1749588900000|2025-06-10 20:55:00|8858.5|8854.5|8858.4|8854.4|8859.3|8855.3|8857.9|8853.9|0
1749589200000|2025-06-10 21:00:00|8858.6|8854.6|8858|8854|8859.1|8855.1|8857.7|8853.7|0
1749589500000|2025-06-10 21:05:00|8858.1|8854.1|8857.9|8853.9|8858.4|8854.4|8857.9|8853.9|0
1749589800000|2025-06-10 21:10:00|8858|8854|8858.2|8854.2|8858.6|8854.6|8857.9|8853.9|0
1749590100000|2025-06-10 21:15:00|8858.1|8854.1|8858.1|8854.1|8858.5|8854.5|8858.1|8854.1|0
1749590400000|2025-06-10 21:20:00|8859|8855|8859.1|8855.1|8859.1|8855.1|8859|8855|0
1749590700000|2025-06-10 21:25:00|8858.9|8854.9|8858.7|8854.7|8859|8855|8858.7|8854.7|0
1749591000000|2025-06-10 21:30:00|8858.8|8854.8|8858.7|8854.7|8858.9|8854.9|8858.7|8854.7|0
1749591600000|2025-06-10 21:40:00|8858.8|8854.8|8858.9|8854.9|8858.9|8854.9|8858.7|8854.7|0
1749591900000|2025-06-10 21:45:00|8858.8|8854.8|8858.7|8854.7|8858.9|8854.9|8858.3|8854.3|0
1749592200000|2025-06-10 21:50:00|8858.8|8854.8|8858.7|8854.7|8858.9|8854.9|8858.5|8854.5|0
1749592500000|2025-06-10 21:55:00|8858.6|8854.6|8858|8854|8858.9|8854.9|8857.5|8853.5|0
1749592800000|2025-06-10 22:00:00|8858.1|8854.1|8858.9|8854.9|8860.6|8856.6|8858.1|8854.1|0
1749593100000|2025-06-10 22:05:00|8858.8|8854.8|8860|8856|8860.5|8856.5|8858.4|8854.4|0
1749593400000|2025-06-10 22:10:00|8859.9|8855.9|8859.5|8855.5|8860.3|8856.3|8859|8855|0
1749593700000|2025-06-10 22:15:00|8859.6|8855.6|8861|8857|8861.4|8857.4|8859.6|8855.6|0
1749594000000|2025-06-10 22:20:00|8860.9|8856.9|8860.8|8856.8|8861.5|8857.5|8859.8|8855.8|0
1749594300000|2025-06-10 22:25:00|8860.7|8856.7|8859.7|8855.7|8862.1|8858.1|8859.7|8855.7|0
1749594600000|2025-06-10 22:30:00|8859.6|8855.6|8859.5|8855.5|8859.8|8855.8|8858.7|8854.7|0
1749594900000|2025-06-10 22:35:00|8859.4|8855.4|8859.8|8855.8|8860.5|8856.5|8859.3|8855.3|0
1749595200000|2025-06-10 22:40:00|8859.9|8855.9|8860.2|8856.2|8861.1|8857.1|8859.8|8855.8|0
1749595500000|2025-06-10 22:45:00|8860.3|8856.3|8860.7|8856.7|8860.7|8856.7|8860|8856|0
1749595800000|2025-06-10 22:50:00|8860.6|8856.6|8865.1|8861.1|8866|8862|8859.9|8855.9|0
1749596100000|2025-06-10 22:55:00|8865.2|8861.2|8864|8860|8866.5|8862.5|8864|8860|0
1749596400000|2025-06-10 23:00:00|8864.3|8860.3|8858.8|8854.8|8864.8|8860.8|8858.5|8854.5|0
1749596700000|2025-06-10 23:05:00|8858.7|8854.7|8854.9|8850.9|8859.3|8855.3|8853.8|8849.8|0
1749597000000|2025-06-10 23:10:00|8854.8|8850.8|8861.7|8857.7|8863|8859|8853.9|8849.9|0
1749597300000|2025-06-10 23:15:00|8861.6|8857.6|8866.5|8862.5|8869.8|8865.8|8861.6|8857.6|0
1749597600000|2025-06-10 23:20:00|8866.4|8862.4|8863.8|8859.8|8867.3|8863.3|8863.4|8859.4|0
1749597900000|2025-06-10 23:25:00|8863.9|8859.9|8865.2|8861.2|8865.9|8861.9|8863.6|8859.6|0
1749598200000|2025-06-10 23:30:00|8865.3|8861.3|8864.2|8860.2|8865.4|8861.4|8864|8860|0
1749598500000|2025-06-10 23:35:00|8864.1|8860.1|8861.5|8857.5|8864.4|8860.4|8861.5|8857.5|0
1749598800000|2025-06-10 23:40:00|8861.4|8857.4|8861.5|8857.5|8862.6|8858.6|8860.3|8856.3|0
1749599100000|2025-06-10 23:45:00|8861.6|8857.6|8859.3|8855.3|8862|8858|8859.1|8855.1|0
1749599400000|2025-06-10 23:50:00|8859.2|8855.2|8859.5|8855.5|8860.6|8856.6|8858.4|8854.4|0
1749599700000|2025-06-10 23:55:00|8859.6|8855.6|8861.6|8857.6|8861.6|8857.6|8859.5|8855.5|0
1749600000000|2025-06-11 00:00:00|8861.5|8857.5|8867.3|8864.3|8867.8|8864.8|8859.5|8855.6|42
1749600300000|2025-06-11 00:05:00|8867.1|8864.1|8861.6|8858.6|8867.1|8864.1|8860.2|8857.2|18
1749600600000|2025-06-11 00:10:00|8862.1|8859.1|8859.5|8856.5|8863.9|8860.9|8858.7|8855.7|10
1749600900000|2025-06-11 00:15:00|8859.7|8856.7|8861.5|8858.5|8862.9|8859.9|8859.3|8856.3|0
1749601200000|2025-06-11 00:20:00|8861.2|8858.2|8859.7|8856.7|8861.9|8858.9|8858.5|8855.5|4
1749601500000|2025-06-11 00:25:00|8860|8857|8859.9|8856.9|8860.5|8857.5|8857.7|8854.7|2
1749601800000|2025-06-11 00:30:00|8859.8|8856.8|8857.9|8854.9|8860.5|8857.5|8857.7|8854.7|25
1749602100000|2025-06-11 00:35:00|8857.7|8854.7|8856.7|8853.7|8859.9|8856.9|8856.7|8853.7|7
1749602400000|2025-06-11 00:40:00|8856.9|8853.9|8856.1|8853.1|8857.3|8854.3|8854.8|8851.8|0
1749602700000|2025-06-11 00:45:00|8855.8|8852.8|8854.6|8851.6|8856.4|8853.4|8854.6|8851.6|0
1749603000000|2025-06-11 00:50:00|8854.9|8851.9|8856.3|8853.3|8856.9|8853.9|8854.6|8851.6|0
1749603300000|2025-06-11 00:55:00|8856.5|8853.5|8854.3|8851.3|8856.7|8853.7|8854.3|8851.3|0
1749603600000|2025-06-11 01:00:00|8854.6|8851.6|8853.6|8850.6|8855.9|8852.9|8853.6|8850.6|13
1749603900000|2025-06-11 01:05:00|8853.8|8850.8|8854.9|8851.9|8855.1|8852.1|8852.9|8849.9|1
1749604200000|2025-06-11 01:10:00|8855.1|8852.1|8853.6|8850.6|8856.4|8853.4|8853.6|8850.6|7
1749604500000|2025-06-11 01:15:00|8853.3|8850.3|8855.5|8852.5|8855.5|8852.5|8852.8|8849.8|0
1749604800000|2025-06-11 01:20:00|8855.8|8852.8|8852.2|8849.2|8856|8853|8851.3|8848.3|7
1749605100000|2025-06-11 01:25:00|8852|8849|8849.7|8846.7|8852.2|8849.2|8847.1|8844.1|37
1749605400000|2025-06-11 01:30:00|8849.4|8846.4|8850.1|8847.1|8850.5|8847.5|8847.8|8844.8|2
1749605700000|2025-06-11 01:35:00|8849.9|8846.9|8848.2|8845.2|8851.5|8848.5|8846.7|8843.7|16
1749606000000|2025-06-11 01:40:00|8848.4|8845.4|8851.7|8848.7|8851.7|8848.7|8848.4|8845.4|0
1749606300000|2025-06-11 01:45:00|8852.5|8849.5|8854.8|8851.8|8855.7|8852.7|8851.3|8848.3|18
1749606600000|2025-06-11 01:50:00|8854.3|8851.3|8853.1|8850.1|8855.3|8852.3|8853.1|8850.1|5
1749606900000|2025-06-11 01:55:00|8853.8|8850.8|8852.7|8849.7|8853.8|8850.8|8850.5|8847.5|23
1749607200000|2025-06-11 02:00:00|8853.2|8850.2|8853.3|8850.3|8854.8|8851.8|8852.9|8849.9|9
1749607500000|2025-06-11 02:05:00|8853.6|8850.6|8855.2|8852.2|8855.5|8852.5|8852.6|8849.6|1
1749607800000|2025-06-11 02:10:00|8854.9|8851.9|8854.5|8851.5|8855.2|8852.2|8853|8850|2
1749608100000|2025-06-11 02:15:00|8854.8|8851.8|8853.8|8850.8|8856.2|8853.2|8853.6|8850.6|3
1749608400000|2025-06-11 02:20:00|8854.1|8851.1|8855.3|8852.3|8855.3|8852.3|8852.6|8849.6|14
1749608700000|2025-06-11 02:25:00|8855|8852|8852.1|8849.1|8855.8|8852.8|8851.4|8848.4|5
1749609000000|2025-06-11 02:30:00|8851.6|8848.6|8853.6|8850.6|8853.6|8850.6|8851|8848|20
1749609300000|2025-06-11 02:35:00|8852.9|8849.9|8856.3|8853.3|8856.7|8853.7|8852.1|8849.1|4
1749609600000|2025-06-11 02:40:00|8856.4|8853.4|8853.6|8850.6|8856.9|8853.9|8853.6|8850.6|5
1749609900000|2025-06-11 02:45:00|8854.1|8851.1|8854.3|8851.3|8855.7|8852.7|8853.2|8850.2|3
1749610200000|2025-06-11 02:50:00|8853.9|8850.9|8851.5|8848.5|8854.3|8851.3|8851.1|8848.1|3
1749610500000|2025-06-11 02:55:00|8852.6|8849.6|8849.4|8846.4|8853.2|8850.2|8848.4|8845.4|13
1749610800000|2025-06-11 03:00:00|8849.9|8846.9|8846.9|8843.9|8849.9|8846.9|8844.7|8841.7|39
1749611100000|2025-06-11 03:05:00|8845.9|8842.9|8849.4|8846.4|8849.9|8846.9|8845.9|8842.9|45
1749611400000|2025-06-11 03:10:00|8849.6|8846.6|8849.9|8846.9|8850.4|8847.4|8848.6|8845.6|29
1749611700000|2025-06-11 03:15:00|8849.6|8846.6|8848.7|8845.7|8850.4|8847.4|8847.9|8844.9|20
1749612000000|2025-06-11 03:20:00|8848.9|8845.9|8851.7|8848.7|8851.9|8848.9|8848.9|8845.9|22
1749612300000|2025-06-11 03:25:00|8851.9|8848.9|8851.4|8848.4|8853.9|8850.9|8851.1|8848.1|13
1749612600000|2025-06-11 03:30:00|8851.9|8848.9|8852.9|8849.9|8853.4|8850.4|8851.6|8848.6|3
1749612900000|2025-06-11 03:35:00|8853.4|8850.4|8852.1|8849.1|8853.4|8850.4|8851.6|8848.6|3
1749613200000|2025-06-11 03:40:00|8852.4|8849.4|8851.4|8848.4|8852.9|8849.9|8851.4|8848.4|4
1749613500000|2025-06-11 03:45:00|8851.6|8848.6|8850.6|8847.6|8852.1|8849.1|8850.6|8847.6|2
1749613800000|2025-06-11 03:50:00|8850.4|8847.4|8851.6|8848.6|8851.6|8848.6|8849.9|8846.9|2
1749614100000|2025-06-11 03:55:00|8851.9|8848.9|8851.9|8848.9|8853.1|8850.1|8851.4|8848.4|1
1749614400000|2025-06-11 04:00:00|8852.7|8849.7|8853.2|8850.2|8853.2|8850.2|8852.2|8849.2|0
1749614700000|2025-06-11 04:05:00|8853.4|8850.4|8854.1|8851.1|8854.6|8851.6|8852.7|8849.7|1
1749615000000|2025-06-11 04:10:00|8854.3|8851.3|8854.1|8851.1|8854.6|8851.6|8852.6|8849.6|0
1749615300000|2025-06-11 04:15:00|8854.3|8851.3|8855.2|8852.2|8855.6|8852.6|8854.3|8851.3|3
1749615600000|2025-06-11 04:20:00|8855|8852|8854.7|8851.7|8855.2|8852.2|8854.7|8851.7|0
1749615900000|2025-06-11 04:25:00|8855|8852|8852.5|8849.5|8855.5|8852.5|8852.2|8849.2|8
1749616200000|2025-06-11 04:30:00|8853.5|8850.5|8851.2|8848.2|8853.7|8850.7|8851.2|8848.2|10
1749616500000|2025-06-11 04:35:00|8850.7|8847.7|8851.2|8848.2|8851.7|8848.7|8850.2|8847.2|3
1749616800000|2025-06-11 04:40:00|8851.3|8848.3|8850.1|8847.1|8852.1|8849.1|8850.1|8847.1|9
1749617100000|2025-06-11 04:45:00|8850.3|8847.3|8850.6|8847.6|8850.7|8847.7|8850|8847|0
1749617400000|2025-06-11 04:50:00|8850.5|8847.5|8850.5|8847.5|8850.8|8847.8|8850.5|8847.5|0
1749617700000|2025-06-11 04:55:00|8850.8|8847.8|8846.1|8843.1|8850.8|8847.8|8845.8|8842.8|1
1749618000000|2025-06-11 05:00:00|8845.6|8842.6|8850.3|8847.3|8850.3|8847.3|8845.3|8842.3|2
1749618300000|2025-06-11 05:05:00|8850.6|8847.6|8851.5|8848.5|8851.7|8848.7|8849.9|8846.9|0
1749618600000|2025-06-11 05:10:00|8852|8849|8854.9|8851.9|8854.9|8851.9|8851.5|8848.5|1
1749618900000|2025-06-11 05:15:00|8855|8852|8855.6|8852.6|8857.1|8854.1|8853.5|8850.5|8
1749619200000|2025-06-11 05:20:00|8855.3|8852.3|8852|8849|8855.3|8852.3|8850.1|8847.1|9
1749619500000|2025-06-11 05:25:00|8852.5|8849.5|8857.9|8854.9|8858.2|8855.2|8851.3|8848.3|5
1749619800000|2025-06-11 05:30:00|8857.6|8854.6|8856.2|8853.2|8858.1|8855.1|8853.9|8850.9|12
1749620100000|2025-06-11 05:35:00|8856|8853|8855.6|8852.6|8858.7|8855.7|8854.9|8851.9|27
1749620400000|2025-06-11 05:40:00|8855.4|8852.4|8859.4|8856.4|8859.4|8856.4|8854.3|8851.3|34
1749620700000|2025-06-11 05:45:00|8858.9|8855.9|8859.8|8856.8|8860.3|8857.3|8857.6|8854.6|39
1749621000000|2025-06-11 05:50:00|8860.1|8857.1|8861.1|8858.1|8861.1|8858.1|8859.6|8856.6|13
1749621300000|2025-06-11 05:55:00|8860.8|8857.8|8856.6|8853.6|8860.8|8857.8|8856.1|8853.1|29
1749621600000|2025-06-11 06:00:00|8856.3|8853.3|8851.2|8849.2|8856.8|8853.8|8850.5|8848.5|63
1749621900000|2025-06-11 06:05:00|8851|8849|8854.6|8852.6|8855.6|8853.6|8850|8848|50
1749622200000|2025-06-11 06:10:00|8854.3|8852.3|8857.7|8855.7|8858.2|8856.2|8853.8|8851.8|71
1749622500000|2025-06-11 06:15:00|8857.2|8855.2|8857.2|8855.2|8859.2|8857.2|8855.7|8853.7|49
1749622800000|2025-06-11 06:20:00|8857.5|8855.5|8857|8855|8859.6|8857.6|8856.5|8854.5|18
1749623100000|2025-06-11 06:25:00|8857.3|8855.3|8860.8|8858.8|8862.4|8860.4|8857.3|8855.3|93
1749623400000|2025-06-11 06:30:00|8860.3|8858.3|8858.8|8856.8|8860.6|8858.6|8857.3|8855.3|25
1749623700000|2025-06-11 06:35:00|8858.6|8856.6|8858.3|8856.3|8858.8|8856.8|8856.6|8854.6|9
1749624000000|2025-06-11 06:40:00|8858.6|8856.6|8859.2|8857.2|8861|8859|8856.2|8854.2|38
1749624300000|2025-06-11 06:45:00|8858.7|8856.7|8858.2|8856.2|8859.2|8857.2|8857.5|8855.5|27
1749624600000|2025-06-11 06:50:00|8857.7|8855.7|8859.3|8857.3|8860.6|8858.6|8857.7|8855.7|183
1749624900000|2025-06-11 06:55:00|8859.2|8857.2|8860.6|8858.6|8861.1|8859.1|8858.5|8856.5|224
1749625200000|2025-06-11 07:00:00|8860.2|8859.2|8883.6|8882.6|8884.3|8883.3|8860.2|8859.2|1582
1749625500000|2025-06-11 07:05:00|8884.1|8883.1|8871.8|8870.8|8885.7|8884.7|8869.3|8868.3|555
1749625800000|2025-06-11 07:10:00|8870.3|8869.3|8870.1|8869.1|8872.7|8871.7|8867.3|8866.3|422
1749626100000|2025-06-11 07:15:00|8870.9|8869.9|8868.7|8867.7|8873.1|8872.1|8867.1|8866.1|376
1749626400000|2025-06-11 07:20:00|8869.7|8868.7|8864.3|8863.3|8869.7|8868.7|8861.3|8860.3|354
1749626700000|2025-06-11 07:25:00|8864.6|8863.6|8863.3|8862.3|8866.3|8865.3|8860.7|8859.7|281
1749627000000|2025-06-11 07:30:00|8864.5|8863.5|8863.5|8862.5|8868.4|8867.4|8862.2|8861.2|416
1749627300000|2025-06-11 07:35:00|8864|8863|8869.3|8868.3|8870.8|8869.8|8862.4|8861.4|227
1749627600000|2025-06-11 07:40:00|8869.1|8868.1|8868.3|8867.3|8870|8869|8866.7|8865.7|248
1749627900000|2025-06-11 07:45:00|8868|8867|8868.4|8867.4|8868.9|8867.9|8864.5|8863.5|195
1749628200000|2025-06-11 07:50:00|8868.3|8867.3|8866.3|8865.3|8869|8868|8865.2|8864.2|261
1749628500000|2025-06-11 07:55:00|8866.5|8865.5|8869.1|8868.1|8872.3|8871.3|8866.3|8865.3|260
1749628800000|2025-06-11 08:00:00|8868.8|8867.8|8869.3|8868.3|8870.7|8869.7|8863.5|8862.5|272
1749629100000|2025-06-11 08:05:00|8869.1|8868.1|8868.9|8867.9|8871.6|8870.6|8867.2|8866.2|277
1749629400000|2025-06-11 08:10:00|8869.2|8868.2|8868.1|8867.1|8869.6|8868.6|8866.4|8865.4|162
1749629700000|2025-06-11 08:15:00|8867.8|8866.8|8868.8|8867.8|8871.1|8870.1|8866.3|8865.3|216
1749630000000|2025-06-11 08:20:00|8869.3|8868.3|8871.3|8870.3|8873.6|8872.6|8869.3|8868.3|305
1749630300000|2025-06-11 08:25:00|8871.6|8870.6|8873|8872|8875.8|8874.8|8871.1|8870.1|137
1749630600000|2025-06-11 08:30:00|8872.5|8871.5|8877.2|8876.2|8878.2|8877.2|8872|8871|154
1749630900000|2025-06-11 08:35:00|8877.5|8876.5|8876.2|8875.2|8879.2|8878.2|8872.5|8871.5|353
1749631200000|2025-06-11 08:40:00|8875.9|8874.9|8870.9|8869.9|8876.1|8875.1|8870.9|8869.9|138
1749631500000|2025-06-11 08:45:00|8870.7|8869.7|8874.9|8873.9|8875.7|8874.7|8868.3|8867.3|172
1749631800000|2025-06-11 08:50:00|8875.4|8874.4|8875.3|8874.3|8875.6|8874.6|8873.4|8872.4|170
1749632100000|2025-06-11 08:55:00|8875.2|8874.2|8871.7|8870.7|8875.2|8874.2|8869.4|8868.4|883
1749632400000|2025-06-11 09:00:00|8872.3|8871.3|8865.5|8864.5|8872.9|8871.9|8865.1|8864.1|627
1749632700000|2025-06-11 09:05:00|8865|8864|8864|8863|8865.8|8864.8|8860.8|8859.8|352
1749633000000|2025-06-11 09:10:00|8863.9|8862.9|8864.6|8863.6|8865.5|8864.5|8863.1|8862.1|166
1749633300000|2025-06-11 09:15:00|8864.5|8863.5|8865.8|8864.8|8867.7|8866.7|8863.1|8862.1|229
1749633600000|2025-06-11 09:20:00|8865.4|8864.4|8863.2|8862.2|8866.9|8865.9|8863.2|8862.2|105
1749633900000|2025-06-11 09:25:00|8862.9|8861.9|8868.2|8867.2|8868.2|8867.2|8862.4|8861.4|121
1749634200000|2025-06-11 09:30:00|8868.3|8867.3|8864.1|8863.1|8870.9|8869.9|8863.6|8862.6|197
1749634500000|2025-06-11 09:35:00|8864.4|8863.4|8859.5|8858.5|8864.5|8863.5|8858.9|8857.9|129
1749634800000|2025-06-11 09:40:00|8859.7|8858.7|8860.5|8859.5|8862.8|8861.8|8857.9|8856.9|154
1749635100000|2025-06-11 09:45:00|8860.6|8859.6|8856|8855|8861|8860|8855.6|8854.6|120
1749635400000|2025-06-11 09:50:00|8856.1|8855.1|8859.6|8858.6|8860.7|8859.7|8854.4|8853.4|170
1749635700000|2025-06-11 09:55:00|8860.1|8859.1|8856.7|8855.7|8861.3|8860.3|8856.3|8855.3|92
1749636000000|2025-06-11 10:00:00|8857.4|8856.4|8856.3|8855.3|8859.1|8858.1|8855.3|8854.3|168
1749636300000|2025-06-11 10:05:00|8856.6|8855.6|8859.2|8858.2|8859.8|8858.8|8855.6|8854.6|156
1749636600000|2025-06-11 10:10:00|8859|8858|8860.4|8859.4|8860.4|8859.4|8856.4|8855.4|94
1749636900000|2025-06-11 10:15:00|8860.1|8859.1|8862.2|8861.2|8862.4|8861.4|8859.4|8858.4|141
1749637200000|2025-06-11 10:20:00|8862.3|8861.3|8865.1|8864.1|8866.7|8865.7|8861.6|8860.6|220
1749637500000|2025-06-11 10:25:00|8864.8|8863.8|8865.3|8864.3|8866.4|8865.4|8863.9|8862.9|112
1749637800000|2025-06-11 10:30:00|8864.5|8863.5|8862.2|8861.2|8865.6|8864.6|8860.6|8859.6|86
1749638100000|2025-06-11 10:35:00|8862.4|8861.4|8858|8857|8862.4|8861.4|8856.8|8855.8|156
1749638400000|2025-06-11 10:40:00|8859|8858|8859.5|8858.5|8862.4|8861.4|8850.8|8849.8|471
1749638700000|2025-06-11 10:45:00|8860|8859|8859.3|8858.3|8862|8861|8857.3|8856.3|110
1749639000000|2025-06-11 10:50:00|8858.9|8857.9|8859.5|8858.5|8859.8|8858.8|8855.3|8854.3|151
1749639300000|2025-06-11 10:55:00|8859.8|8858.8|8858.3|8857.3|8859.9|8858.9|8856.1|8855.1|127
1749639600000|2025-06-11 11:00:00|8858.5|8857.5|8861.1|8860.1|8861.4|8860.4|8856.8|8855.8|197
1749639900000|2025-06-11 11:05:00|8861.3|8860.3|8858.7|8857.7|8861.8|8860.8|8858.6|8857.6|111
1749640200000|2025-06-11 11:10:00|8858.2|8857.2|8855.6|8854.6|8858.8|8857.8|8855.2|8854.2|132
1749640500000|2025-06-11 11:15:00|8855.4|8854.4|8852.7|8851.7|8857.1|8856.1|8851.1|8850.1|271
1749640800000|2025-06-11 11:20:00|8853.5|8852.5|8854.9|8853.9|8855.7|8854.7|8851.7|8850.7|252
1749641100000|2025-06-11 11:25:00|8854.6|8853.6|8862.1|8861.1|8862.4|8861.4|8853.5|8852.5|409
1749641400000|2025-06-11 11:30:00|8861.1|8860.1|8861|8860|8862.9|8861.9|8859.8|8858.8|348
1749641700000|2025-06-11 11:35:00|8860.8|8859.8|8857.2|8856.2|8860.8|8859.8|8856.8|8855.8|157
1749642000000|2025-06-11 11:40:00|8857.6|8856.6|8855.5|8854.5|8859.9|8858.9|8853.9|8852.9|253
1749642300000|2025-06-11 11:45:00|8855.3|8854.3|8855.5|8854.5|8857.5|8856.5|8854.5|8853.5|155
1749642600000|2025-06-11 11:50:00|8855.8|8854.8|8856.2|8855.2|8858.5|8857.5|8852.9|8851.9|130
1749642900000|2025-06-11 11:55:00|8856.3|8855.3|8856|8855|8857.2|8856.2|8854.8|8853.8|121
1749643200000|2025-06-11 12:00:00|8855.9|8854.9|8864|8863|8867.8|8866.8|8848.8|8847.8|1512
1749643500000|2025-06-11 12:05:00|8863|8862|8859.1|8858.1|8868.9|8867.9|8857.6|8856.6|432
1749643800000|2025-06-11 12:10:00|8858.8|8857.8|8856.8|8855.8|8861.8|8860.8|8855.4|8854.4|203
1749644100000|2025-06-11 12:15:00|8856.6|8855.6|8857.3|8856.3|8857.3|8856.3|8852.8|8851.8|179
1749644400000|2025-06-11 12:20:00|8858.1|8857.1|8857.4|8856.4|8862|8861|8856.6|8855.6|128
1749644700000|2025-06-11 12:25:00|8857.1|8856.1|8863.2|8862.2|8865.7|8864.7|8855.9|8854.9|372
1749645000000|2025-06-11 12:30:00|8862.3|8861.3|8874.4|8873.4|8882.9|8881.9|8857.3|8856.3|1094
1749645300000|2025-06-11 12:35:00|8874.7|8873.7|8876.8|8875.8|8879.2|8878.2|8872.2|8871.2|607
1749645600000|2025-06-11 12:40:00|8876.1|8875.1|8874.6|8873.6|8877.4|8876.4|8873.1|8872.1|281
1749645900000|2025-06-11 12:45:00|8874.3|8873.3|8867.6|8866.6|8874.3|8873.3|8866.6|8865.6|339
1749646200000|2025-06-11 12:50:00|8868.8|8867.8|8870.9|8869.9|8873.1|8872.1|8868|8867|425
1749646500000|2025-06-11 12:55:00|8871.2|8870.2|8874.5|8873.5|8875|8874|8870.4|8869.4|283
1749646800000|2025-06-11 13:00:00|8874|8873|8873|8872|8875.4|8874.4|8867.9|8866.9|376
1749647100000|2025-06-11 13:05:00|8872.7|8871.7|8870.5|8869.5|8874.7|8873.7|8870.5|8869.5|189
1749647400000|2025-06-11 13:10:00|8870.2|8869.2|8873.8|8872.8|8874|8873|8869.3|8868.3|182
1749647700000|2025-06-11 13:15:00|8873.3|8872.3|8873.1|8872.1|8874.3|8873.3|8870.8|8869.8|140
1749648000000|2025-06-11 13:20:00|8873.4|8872.4|8872.6|8871.6|8873.9|8872.9|8869|8868|193
1749648300000|2025-06-11 13:25:00|8872.8|8871.8|8868.5|8867.5|8872.8|8871.8|8867.4|8866.4|130
1749648600000|2025-06-11 13:30:00|8869|8868|8867.3|8866.3|8871.9|8870.9|8864.4|8863.4|533
1749648900000|2025-06-11 13:35:00|8867|8866|8862.9|8861.9|8867.5|8866.5|8859.9|8858.9|415
1749649200000|2025-06-11 13:40:00|8862.7|8861.7|8862.4|8861.4|8866.9|8865.9|8860.2|8859.2|431
1749649500000|2025-06-11 13:45:00|8862.1|8861.1|8871|8870|8873.4|8872.4|8860.5|8859.5|396
1749649800000|2025-06-11 13:50:00|8870.8|8869.8|8875.9|8874.9|8876.4|8875.4|8869.1|8868.1|432
1749650100000|2025-06-11 13:55:00|8875.6|8874.6|8878.4|8877.4|8880.5|8879.5|8875.1|8874.1|487
1749650400000|2025-06-11 14:00:00|8877.9|8876.9|8873.1|8872.1|8879.6|8878.6|8869.9|8868.9|498
1749650700000|2025-06-11 14:05:00|8872.6|8871.6|8878.7|8877.7|8878.7|8877.7|8868.4|8867.4|393
1749651000000|2025-06-11 14:10:00|8879.6|8878.6|8877.9|8876.9|8880.1|8879.1|8874.8|8873.8|267
1749651300000|2025-06-11 14:15:00|8878.6|8877.6|8881.8|8880.8|8883.6|8882.6|8878|8877|320
1749651600000|2025-06-11 14:20:00|8881.4|8880.4|8878.3|8877.3|8884.3|8883.3|8876.3|8875.3|219
1749651900000|2025-06-11 14:25:00|8878.1|8877.1|8877.6|8876.6|8878.6|8877.6|8875|8874|391
1749652200000|2025-06-11 14:30:00|8877.5|8876.5|8882.7|8881.7|8882.8|8881.8|8876.7|8875.7|315
1749652500000|2025-06-11 14:35:00|8881.7|8880.7|8877.4|8876.4|8882|8881|8876.3|8875.3|256
1749652800000|2025-06-11 14:40:00|8877.2|8876.2|8880.3|8879.3|8880.3|8879.3|8876.3|8875.3|312
1749653100000|2025-06-11 14:45:00|8880.8|8879.8|8878.9|8877.9|8880.9|8879.9|8876.2|8875.2|334
1749653400000|2025-06-11 14:50:00|8878.8|8877.8|8876.1|8875.1|8880|8879|8874|8873|184
1749653700000|2025-06-11 14:55:00|8875.6|8874.6|8870.9|8869.9|8876.9|8875.9|8870.7|8869.7|218
1749654000000|2025-06-11 15:00:00|8871|8870|8872.5|8871.5|8873.4|8872.4|8870.3|8869.3|285
1749654300000|2025-06-11 15:05:00|8872|8871|8870.5|8869.5|8875.5|8874.5|8863.3|8862.3|1081
1749654600000|2025-06-11 15:10:00|8870.6|8869.6|8878.2|8877.2|8878.7|8877.7|8869.6|8868.6|418
1749654900000|2025-06-11 15:15:00|8878.3|8877.3|8876.8|8875.8|8880.9|8879.9|8875.2|8874.2|424
1749655200000|2025-06-11 15:20:00|8876.7|8875.7|8878.8|8877.8|8879.5|8878.5|8873.7|8872.7|511
1749655500000|2025-06-11 15:25:00|8879|8878|8874.8|8872.8|8879|8878|8871.1|8870.1|2141
1749655800000|2025-06-11 15:30:00|8873.6|8871.6|8863.7|8861.7|8873.6|8871.6|8861.2|8859.2|4519
1749656100000|2025-06-11 15:35:00|8863.4|8861.4|8860.9|8858.9|8865.7|8863.7|8860.4|8858.4|1545
1749656400000|2025-06-11 15:40:00|8860.6|8858.6|8859.9|8857.9|8862.9|8860.9|8858.4|8856.4|705
1749656700000|2025-06-11 15:45:00|8860.1|8858.1|8858.9|8856.9|8863.5|8861.5|8856.5|8854.5|342
1749657000000|2025-06-11 15:50:00|8858.7|8856.7|8863.7|8861.7|8863.9|8861.9|8857.7|8855.7|217
1749657300000|2025-06-11 15:55:00|8863.2|8861.2|8858.3|8856.3|8863.2|8861.2|8854.8|8852.8|217
1749657600000|2025-06-11 16:00:00|8858.6|8856.6|8857|8855|8861.1|8859.1|8856.5|8854.5|112
1749657900000|2025-06-11 16:05:00|8857.3|8855.3|8855.5|8853.5|8857.8|8855.8|8849.9|8847.9|165
1749658200000|2025-06-11 16:10:00|8855.8|8853.8|8855.4|8853.4|8858.8|8856.8|8850.7|8848.7|238
1749658500000|2025-06-11 16:15:00|8855.3|8853.3|8854.7|8852.7|8857.7|8855.7|8852|8850|182
1749658800000|2025-06-11 16:20:00|8854.4|8852.4|8855.4|8853.4|8856.4|8854.4|8850.6|8848.6|209
1749659100000|2025-06-11 16:25:00|8855.7|8853.7|8859.8|8857.8|8861.9|8859.9|8855.2|8853.2|252
1749659400000|2025-06-11 16:30:00|8858.8|8856.8|8858.3|8856.3|8862.1|8860.1|8857.8|8855.8|113
1749659700000|2025-06-11 16:35:00|8858.1|8856.1|8852.3|8850.3|8858.1|8856.1|8850.8|8848.8|68
1749660000000|2025-06-11 16:40:00|8852.1|8850.1|8857.6|8855.6|8857.6|8855.6|8851.8|8849.8|113
1749660300000|2025-06-11 16:45:00|8857.3|8855.3|8856.6|8854.6|8858.6|8856.6|8856.2|8854.2|114
1749660600000|2025-06-11 16:50:00|8856.4|8854.4|8855.1|8853.1|8858.1|8856.1|8854.2|8852.2|79
1749660900000|2025-06-11 16:55:00|8855.3|8853.3|8857.5|8855.5|8858|8856|8855.3|8853.3|58
1749661200000|2025-06-11 17:00:00|8857.3|8855.3|8863.1|8861.1|8863.4|8861.4|8856.1|8854.1|96
1749661500000|2025-06-11 17:05:00|8863.4|8861.4|8864.3|8862.3|8864.4|8862.4|8861.1|8859.1|35
1749661800000|2025-06-11 17:10:00|8864|8862|8862.5|8860.5|8864|8862|8861.6|8859.6|176
1749662100000|2025-06-11 17:15:00|8862.2|8860.2|8862.3|8860.3|8864.1|8862.1|8860.1|8858.1|68
1749662400000|2025-06-11 17:20:00|8861.8|8859.8|8861.6|8859.6|8863.5|8861.5|8860.3|8858.3|51
1749662700000|2025-06-11 17:25:00|8861.3|8859.3|8859.4|8857.4|8862.5|8860.5|8858.8|8856.8|44
1749663000000|2025-06-11 17:30:00|8859.6|8857.6|8859.6|8857.6|8861.8|8859.8|8858.8|8856.8|91
1749663300000|2025-06-11 17:35:00|8859.3|8857.3|8859.7|8857.7|8860.4|8858.4|8858.1|8856.1|62
1749663600000|2025-06-11 17:40:00|8859.5|8857.5|8859.9|8857.9|8860.9|8858.9|8855.5|8853.5|85
1749663900000|2025-06-11 17:45:00|8860.2|8858.2|8859|8857|8861.2|8859.2|8858.5|8856.5|90
1749664200000|2025-06-11 17:50:00|8859.2|8857.2|8859.3|8857.3|8861.3|8859.3|8857.9|8855.9|122
1749664500000|2025-06-11 17:55:00|8859.8|8857.8|8859.7|8857.7|8861.6|8859.6|8857.7|8855.7|353
1749664800000|2025-06-11 18:00:00|8859.2|8857.2|8847.8|8845.8|8861.7|8859.7|8844.8|8842.8|464
1749665100000|2025-06-11 18:05:00|8847.6|8845.6|8855.6|8853.6|8856.1|8854.1|8846.4|8844.4|145
1749665400000|2025-06-11 18:10:00|8854.6|8852.6|8847.3|8845.3|8855.9|8853.9|8847.3|8845.3|203
1749665700000|2025-06-11 18:15:00|8847.1|8845.1|8845.2|8843.2|8847.1|8845.1|8837|8835|374
1749666000000|2025-06-11 18:20:00|8845|8843|8851.3|8849.3|8853.3|8851.3|8844.7|8842.7|287
1749666300000|2025-06-11 18:25:00|8851.6|8849.6|8852.1|8850.1|8855.3|8853.3|8850.5|8848.5|227
1749666600000|2025-06-11 18:30:00|8850.6|8848.6|8850.2|8848.2|8856.4|8854.4|8845.7|8843.7|316
1749666900000|2025-06-11 18:35:00|8850|8848|8854.9|8852.9|8855.9|8853.9|8846.8|8844.8|184
1749667200000|2025-06-11 18:40:00|8855.1|8853.1|8861.2|8859.2|8863|8861|8854.7|8852.7|143
1749667500000|2025-06-11 18:45:00|8860.7|8858.7|8866.3|8864.3|8867.4|8865.4|8860.2|8858.2|180
1749667800000|2025-06-11 18:50:00|8866.1|8864.1|8860.9|8858.9|8866.1|8864.1|8860.2|8858.2|201
1749668100000|2025-06-11 18:55:00|8860.4|8858.4|8853.5|8851.5|8861.4|8859.4|8852.7|8850.7|211
1749668400000|2025-06-11 19:00:00|8853.2|8851.2|8852.8|8850.8|8856|8854|8850.7|8848.7|250
1749668700000|2025-06-11 19:05:00|8852.6|8850.6|8855|8853|8857.2|8855.2|8848.8|8846.8|194
1749669000000|2025-06-11 19:10:00|8855.5|8853.5|8860.2|8858.2|8861.1|8859.1|8854.8|8852.8|173
1749669300000|2025-06-11 19:15:00|8859.2|8857.2|8853.8|8851.8|8861.4|8859.4|8853.8|8851.8|199
1749669600000|2025-06-11 19:20:00|8853.3|8851.3|8856.2|8854.2|8857.6|8855.6|8851.4|8849.4|201
1749669900000|2025-06-11 19:25:00|8856.9|8854.9|8855.1|8853.1|8859.1|8857.1|8853.3|8851.3|379
1749670200000|2025-06-11 19:30:00|8854.9|8852.9|8850.8|8848.8|8859.2|8857.2|8849.3|8847.3|196
1749670500000|2025-06-11 19:35:00|8850|8848|8856|8854|8857.7|8855.7|8849.5|8847.5|341
1749670800000|2025-06-11 19:40:00|8856.5|8854.5|8859.1|8857.1|8859.8|8857.8|8852.9|8850.9|204
1749671100000|2025-06-11 19:45:00|8858.3|8856.3|8851.7|8849.7|8858.9|8856.9|8851.7|8849.7|320
1749671400000|2025-06-11 19:50:00|8852.7|8850.7|8854.9|8852.9|8856.8|8854.8|8852.6|8850.6|491
1749671700000|2025-06-11 19:55:00|8855.2|8853.2|8856.7|8852.7|8858.5|8856.5|8853.4|8851.4|582
1749672000000|2025-06-11 20:00:00|8855.6|8851.6|8855.2|8851.2|8856.3|8852.3|8852.7|8848.7|2
1749672300000|2025-06-11 20:05:00|8855.3|8851.3|8855.6|8851.6|8856.7|8852.7|8854.5|8850.5|0
1749672600000|2025-06-11 20:10:00|8855.7|8851.7|8856.3|8852.3|8857.4|8853.4|8855.5|8851.5|0
1749672900000|2025-06-11 20:15:00|8856.4|8852.4|8859.8|8855.8|8860.5|8856.5|8856.1|8852.1|0
1749673200000|2025-06-11 20:20:00|8860|8856|8859.2|8855.2|8860.4|8856.4|8858.5|8854.5|0
1749673500000|2025-06-11 20:25:00|8859.1|8855.1|8858.4|8854.4|8859.9|8855.9|8858.1|8854.1|0
1749673800000|2025-06-11 20:30:00|8858.5|8854.5|8856.9|8852.9|8858.8|8854.8|8856.2|8852.2|0
1749674100000|2025-06-11 20:35:00|8856.7|8852.7|8856|8852|8856.8|8852.8|8854.9|8850.9|0
1749674400000|2025-06-11 20:40:00|8855.9|8851.9|8855.2|8851.2|8856.1|8852.1|8854.7|8850.7|0
1749674700000|2025-06-11 20:45:00|8855.4|8851.4|8854.8|8850.8|8856|8852|8854.3|8850.3|0
1749675000000|2025-06-11 20:50:00|8854.9|8850.9|8855.4|8851.4|8855.9|8851.9|8854.8|8850.8|0
1749675300000|2025-06-11 20:55:00|8855.3|8851.3|8855.6|8851.6|8856.3|8852.3|8854.6|8850.6|0
1749675600000|2025-06-11 21:00:00|8855.7|8851.7|8855.9|8851.9|8856.8|8852.8|8855|8851|0
1749675900000|2025-06-11 21:05:00|8856.1|8852.1|8856.6|8852.6|8856.6|8852.6|8856|8852|0
1749676200000|2025-06-11 21:10:00|8856.7|8852.7|8856.8|8852.8|8856.8|8852.8|8856.7|8852.7|0
1749676500000|2025-06-11 21:15:00|8856.9|8852.9|8859.4|8855.4|8859.6|8855.6|8856.2|8852.2|0
1749676800000|2025-06-11 21:20:00|8859.3|8855.3|8857.4|8853.4|8859.3|8855.3|8857.2|8853.2|0
1749677100000|2025-06-11 21:25:00|8857.5|8853.5|8855.7|8851.7|8857.7|8853.7|8855.7|8851.7|0
1749677400000|2025-06-11 21:30:00|8855.6|8851.6|8856.3|8852.3|8856.3|8852.3|8855.6|8851.6|0
1749677700000|2025-06-11 21:35:00|8856.4|8852.4|8856.4|8852.4|8856.5|8852.5|8856.3|8852.3|0
1749678000000|2025-06-11 21:40:00|8856.3|8852.3|8856|8852|8856.3|8852.3|8856|8852|0
1749678300000|2025-06-11 21:45:00|8856.1|8852.1|8855.9|8851.9|8856.4|8852.4|8855.8|8851.8|0
1749678600000|2025-06-11 21:50:00|8856|8852|8857.7|8853.7|8858.2|8854.2|8856|8852|0
1749678900000|2025-06-11 21:55:00|8857.5|8853.5|8857.3|8853.3|8857.8|8853.8|8857.2|8853.2|0
1749679200000|2025-06-11 22:00:00|8857.8|8853.8|8855|8851|8859|8855|8854.3|8850.3|0
1749679500000|2025-06-11 22:05:00|8855.1|8851.1|8858.5|8854.5|8859.1|8855.1|8855|8851|0
1749679800000|2025-06-11 22:10:00|8858.4|8854.4|8859.4|8855.4|8859.5|8855.5|8858|8854|0
1749680100000|2025-06-11 22:15:00|8859.5|8855.5|8858.3|8854.3|8859.5|8855.5|8858|8854|0
1749680400000|2025-06-11 22:20:00|8858.4|8854.4|8859.9|8855.9|8860.7|8856.7|8858.3|8854.3|0
1749680700000|2025-06-11 22:25:00|8859.8|8855.8|8861.9|8857.9|8862.3|8858.3|8859.6|8855.6|0
1749681000000|2025-06-11 22:30:00|8862|8858|8862.8|8858.8|8863|8859|8861.9|8857.9|0
1749681300000|2025-06-11 22:35:00|8862.9|8858.9|8860.6|8856.6|8863.5|8859.5|8860.1|8856.1|0
1749681600000|2025-06-11 22:40:00|8860.7|8856.7|8860.6|8856.6|8861.6|8857.6|8859.5|8855.5|0
1749681900000|2025-06-11 22:45:00|8860.7|8856.7|8860.4|8856.4|8860.9|8856.9|8859.7|8855.7|0
1749682200000|2025-06-11 22:50:00|8860.5|8856.5|8854.4|8850.4|8860.5|8856.5|8854.4|8850.4|0
1749682500000|2025-06-11 22:55:00|8854.3|8850.3|8852.8|8848.8|8854.3|8850.3|8851|8847|0
1749682800000|2025-06-11 23:00:00|8852.7|8848.7|8852.7|8848.7|8854.1|8850.1|8851.8|8847.8|0
1749683100000|2025-06-11 23:05:00|8852.6|8848.6|8853.3|8849.3|8853.6|8849.6|8849.9|8845.9|0
1749683400000|2025-06-11 23:10:00|8853.2|8849.2|8851.7|8847.7|8853.8|8849.8|8850.4|8846.4|0
1749683700000|2025-06-11 23:15:00|8851.8|8847.8|8850.6|8846.6|8852.1|8848.1|8850.2|8846.2|0
1749684000000|2025-06-11 23:20:00|8850.5|8846.5|8852.6|8848.6|8853.1|8849.1|8850.4|8846.4|0
1749684300000|2025-06-11 23:25:00|8852.5|8848.5|8851.7|8847.7|8852.7|8848.7|8851|8847|0
1749684600000|2025-06-11 23:30:00|8851.6|8847.6|8853.2|8849.2|8853.4|8849.4|8851.2|8847.2|0
1749684900000|2025-06-11 23:35:00|8853.4|8849.4|8855.3|8851.3|8856.1|8852.1|8853.4|8849.4|0
1749685200000|2025-06-11 23:40:00|8855.4|8851.4|8855.7|8851.7|8857.3|8853.3|8855.4|8851.4|0
1749685500000|2025-06-11 23:45:00|8855.8|8851.8|8853.3|8849.3|8855.8|8851.8|8853.1|8849.1|0
1749685800000|2025-06-11 23:50:00|8853.5|8849.5|8853.3|8849.3|8853.6|8849.6|8852|8848|0
1749686100000|2025-06-11 23:55:00|8853.4|8849.4|8852.6|8848.6|8854.3|8850.3|8852.5|8848.5|0
1749686400000|2025-06-12 00:00:00|8852.7|8848.7|8857.5|8854.5|8859|8856|8852.7|8848.7|69
1749686700000|2025-06-12 00:05:00|8857.3|8854.3|8853.9|8850.9|8857.3|8854.3|8852.8|8849.8|3
1749687000000|2025-06-12 00:10:00|8854.1|8851.1|8854.3|8851.3|8855.8|8852.8|8853.2|8850.2|2
1749687300000|2025-06-12 00:15:00|8854.1|8851.1|8850|8847|8854.8|8851.8|8848.2|8845.2|26
1749687600000|2025-06-12 00:20:00|8849.7|8846.7|8850.2|8847.2|8852.2|8849.2|8849.4|8846.4|3
1749687900000|2025-06-12 00:25:00|8850|8847|8848.4|8845.4|8852.2|8849.2|8847.8|8844.8|11
1749688200000|2025-06-12 00:30:00|8848.8|8845.8|8850|8847|8850.6|8847.6|8847.5|8844.5|3
1749688500000|2025-06-12 00:35:00|8849.8|8846.8|8848.3|8845.3|8850.4|8847.4|8844.8|8841.8|8
1749688800000|2025-06-12 00:40:00|8848.4|8845.4|8846.5|8843.5|8848.5|8845.5|8845|8842|1
1749689100000|2025-06-12 00:45:00|8847.1|8844.1|8846.1|8843.1|8848|8845|8845.6|8842.6|0
1749689400000|2025-06-12 00:50:00|8846.4|8843.4|8839.1|8836.1|8846.6|8843.6|8839.1|8836.1|1
1749689700000|2025-06-12 00:55:00|8837.9|8834.9|8841.4|8838.4|8841.6|8838.6|8837.9|8834.9|13
1749690000000|2025-06-12 01:00:00|8841.6|8838.6|8842.1|8839.1|8844.8|8841.8|8841.4|8838.4|17
1749690300000|2025-06-12 01:05:00|8842.3|8839.3|8844.8|8841.8|8845.3|8842.3|8841.6|8838.6|11
1749690600000|2025-06-12 01:10:00|8845.1|8842.1|8844.8|8841.8|8848.3|8845.3|8843.3|8840.3|13
1749690900000|2025-06-12 01:15:00|8845.1|8842.1|8847.3|8844.3|8847.6|8844.6|8844.7|8841.7|3
1749691200000|2025-06-12 01:20:00|8846.8|8843.8|8845.2|8842.2|8847.8|8844.8|8844|8841|6
1749691500000|2025-06-12 01:25:00|8845|8842|8840.1|8837.1|8845|8842|8838.1|8835.1|16
1749691800000|2025-06-12 01:30:00|8840.6|8837.6|8841.1|8838.1|8842|8839|8838.5|8835.5|11
1749692100000|2025-06-12 01:35:00|8841.6|8838.6|8836.2|8833.2|8842.8|8839.8|8835.4|8832.4|14
1749692400000|2025-06-12 01:40:00|8836|8833|8836.6|8833.6|8839.3|8836.3|8835.9|8832.9|10
1749692700000|2025-06-12 01:45:00|8836.4|8833.4|8837.2|8834.2|8837.4|8834.4|8834.4|8831.4|6
1749693000000|2025-06-12 01:50:00|8836.6|8833.6|8840.4|8837.4|8841.8|8838.8|8835.9|8832.9|11
1749693300000|2025-06-12 01:55:00|8840.2|8837.2|8842.9|8839.9|8842.9|8839.9|8840.2|8837.2|23
1749693600000|2025-06-12 02:00:00|8842.7|8839.7|8842.1|8839.1|8844.9|8841.9|8841.4|8838.4|100
1749693900000|2025-06-12 02:05:00|8842.4|8839.4|8840.8|8837.8|8842.7|8839.7|8839.9|8836.9|23
1749694200000|2025-06-12 02:10:00|8840.5|8837.5|8838.1|8835.1|8840.5|8837.5|8836.6|8833.6|12
1749694500000|2025-06-12 02:15:00|8838.4|8835.4|8840.5|8837.5|8840.5|8837.5|8837.3|8834.3|11
1749694800000|2025-06-12 02:20:00|8840.3|8837.3|8838.3|8835.3|8841.5|8838.5|8836.4|8833.4|14
1749695100000|2025-06-12 02:25:00|8838.5|8835.5|8838.9|8835.9|8841.4|8838.4|8837.5|8834.5|15
1749695400000|2025-06-12 02:30:00|8839.4|8836.4|8839|8836|8839.7|8836.7|8837.6|8834.6|0
1749695700000|2025-06-12 02:35:00|8839.8|8836.8|8839.1|8836.1|8840.4|8837.4|8838|8835|0
1749696000000|2025-06-12 02:40:00|8839.4|8836.4|8840.2|8837.2|8840.7|8837.7|8838.1|8835.1|9
1749696300000|2025-06-12 02:45:00|8840.5|8837.5|8838.6|8835.6|8841|8838|8838.3|8835.3|2
1749696600000|2025-06-12 02:50:00|8838.9|8835.9|8837.9|8834.9|8840.6|8837.6|8837.9|8834.9|0
1749696900000|2025-06-12 02:55:00|8837.5|8834.5|8837.6|8834.6|8838.3|8835.3|8837.3|8834.3|0
1749697200000|2025-06-12 03:00:00|8837.9|8834.9|8838.8|8835.8|8840.3|8837.3|8837.6|8834.6|4
1749697500000|2025-06-12 03:05:00|8839.1|8836.1|8840.8|8837.8|8841.1|8838.1|8839.1|8836.1|0
1749697800000|2025-06-12 03:10:00|8840.3|8837.3|8841.6|8838.6|8841.6|8838.6|8840.3|8837.3|0
1749698100000|2025-06-12 03:15:00|8842.3|8839.3|8842.6|8839.6|8843.1|8840.1|8842.3|8839.3|1
1749698400000|2025-06-12 03:20:00|8842.3|8839.3|8843.6|8840.6|8843.6|8840.6|8841.1|8838.1|8
1749698700000|2025-06-12 03:25:00|8843.8|8840.8|8843.6|8840.6|8844.3|8841.3|8843.3|8840.3|9
1749699000000|2025-06-12 03:30:00|8843.8|8840.8|8844.8|8841.8|8845.3|8842.3|8843.6|8840.6|3
1749699300000|2025-06-12 03:35:00|8845.1|8842.1|8846.1|8843.1|8846.1|8843.1|8844.8|8841.8|1
1749699600000|2025-06-12 03:40:00|8846|8843|8842.4|8839.4|8846|8843|8842.4|8839.4|9
1749699900000|2025-06-12 03:45:00|8843.4|8840.4|8842.9|8839.9|8843.9|8840.9|8842.4|8839.4|9
1749700200000|2025-06-12 03:50:00|8842.7|8839.7|8841.7|8838.7|8842.7|8839.7|8841.7|8838.7|1
1749700500000|2025-06-12 03:55:00|8841.4|8838.4|8839.7|8836.7|8841.4|8838.4|8839.7|8836.7|2
1749700800000|2025-06-12 04:00:00|8839.4|8836.4|8843.1|8840.1|8843.4|8840.4|8839.4|8836.4|22
1749701100000|2025-06-12 04:05:00|8842.8|8839.8|8842.1|8839.1|8843.6|8840.6|8842.1|8839.1|2
1749701400000|2025-06-12 04:10:00|8841.8|8838.8|8840.8|8837.8|8842.3|8839.3|8839.3|8836.3|5
1749701700000|2025-06-12 04:15:00|8840.6|8837.6|8841.8|8838.8|8841.8|8838.8|8840.6|8837.6|3
1749702000000|2025-06-12 04:20:00|8842.1|8839.1|8841.1|8838.1|8842.1|8839.1|8840.3|8837.3|0
1749702300000|2025-06-12 04:25:00|8840.6|8837.6|8841|8838|8841|8838|8839.6|8836.6|0
1749702600000|2025-06-12 04:30:00|8840.2|8837.2|8840.1|8837.1|8840.7|8837.7|8839.6|8836.6|0
1749702900000|2025-06-12 04:35:00|8839.6|8836.6|8839.3|8836.3|8839.8|8836.8|8838.3|8835.3|0
1749703200000|2025-06-12 04:40:00|8839.1|8836.1|8839.7|8836.7|8839.7|8836.7|8838.2|8835.2|1
1749703500000|2025-06-12 04:45:00|8839.5|8836.5|8840.3|8837.3|8840.8|8837.8|8839.5|8836.5|0
1749703800000|2025-06-12 04:50:00|8840.1|8837.1|8836.6|8833.6|8840.3|8837.3|8836.3|8833.3|1
1749704100000|2025-06-12 04:55:00|8837.1|8834.1|8839.1|8836.1|8839.1|8836.1|8837.1|8834.1|1
1749704400000|2025-06-12 05:00:00|8838.8|8835.8|8841.3|8838.3|8842.3|8839.3|8838.3|8835.3|8
1749704700000|2025-06-12 05:05:00|8841.1|8838.1|8839.8|8836.8|8841.6|8838.6|8839.8|8836.8|18
1749705000000|2025-06-12 05:10:00|8839.1|8836.1|8837.3|8834.3|8839.3|8836.3|8837.1|8834.1|29
1749705300000|2025-06-12 05:15:00|8837.1|8834.1|8833.8|8830.8|8840.5|8837.5|8833.8|8830.8|111
1749705600000|2025-06-12 05:20:00|8833.6|8830.6|8838.7|8835.7|8840|8837|8833|8830|42
1749705900000|2025-06-12 05:25:00|8838.5|8835.5|8838.9|8835.9|8840.3|8837.3|8836.5|8833.5|29
1749706200000|2025-06-12 05:30:00|8838.7|8835.7|8840.2|8837.2|8840.6|8837.6|8834.8|8831.8|79
1749706500000|2025-06-12 05:35:00|8839.9|8836.9|8835.6|8832.6|8840.7|8837.7|8833.6|8830.6|13
1749706800000|2025-06-12 05:40:00|8835.4|8832.4|8834.6|8831.6|8836.1|8833.1|8831.9|8828.9|7
1749707100000|2025-06-12 05:45:00|8834.4|8831.4|8833.7|8830.7|8834.8|8831.8|8832.5|8829.5|6
1749707400000|2025-06-12 05:50:00|8833.5|8830.5|8834.8|8831.8|8835.1|8832.1|8831.8|8828.8|38
1749707700000|2025-06-12 05:55:00|8833.8|8830.8|8834.6|8831.6|8836.6|8833.6|8832.5|8829.5|38
1749708000000|2025-06-12 06:00:00|8833.9|8830.9|8839.5|8837.5|8840|8838|8827.8|8825.8|294
1749708300000|2025-06-12 06:05:00|8840.5|8838.5|8840.7|8838.7|8840.9|8838.9|8836|8834|86
1749708600000|2025-06-12 06:10:00|8841|8839|8836.8|8834.8|8841|8839|8835.3|8833.3|165
1749708900000|2025-06-12 06:15:00|8837.6|8835.6|8838.7|8836.7|8840.6|8838.6|8837.1|8835.1|85
1749709200000|2025-06-12 06:20:00|8840.9|8838.9|8838.2|8836.2|8841|8839|8837.7|8835.7|193
1749709500000|2025-06-12 06:25:00|8838.5|8836.5|8833.8|8831.8|8838.7|8836.7|8833.7|8831.7|30
1749709800000|2025-06-12 06:30:00|8833.6|8831.6|8840.3|8838.3|8840.4|8838.4|8833.3|8831.3|146
1749710100000|2025-06-12 06:35:00|8840.8|8838.8|8838|8836|8841.1|8839.1|8836.7|8834.7|41
1749710400000|2025-06-12 06:40:00|8837.5|8835.5|8837.6|8835.6|8838.6|8836.6|8836|8834|57
1749710700000|2025-06-12 06:45:00|8838.1|8836.1|8836.9|8834.9|8838.1|8836.1|8835.1|8833.1|48
1749711000000|2025-06-12 06:50:00|8837.1|8835.1|8840.5|8838.5|8844.5|8842.5|8836.7|8834.7|199
1749711300000|2025-06-12 06:55:00|8840.2|8838.2|8840.7|8838.7|8842.1|8840.1|8837.3|8835.3|224
1749711600000|2025-06-12 07:00:00|8839.7|8839|8865.3|8864.3|8867.8|8866.8|8838.3|8837.3|2643
1749711900000|2025-06-12 07:05:00|8866.1|8865.1|8865.7|8864.7|8870.9|8869.9|8862.8|8861.8|636
1749712200000|2025-06-12 07:10:00|8865.9|8864.9|8864.4|8863.4|8866.9|8865.9|8862|8861|631
1749712500000|2025-06-12 07:15:00|8864.7|8863.7|8862|8861|8869.6|8868.6|8861.5|8860.5|458
1749712800000|2025-06-12 07:20:00|8862.4|8861.4|8869.3|8868.3|8869.3|8868.3|8859.3|8858.3|451
1749713100000|2025-06-12 07:25:00|8869.2|8868.2|8868.2|8867.2|8870.3|8869.3|8865.5|8864.5|332
1749713400000|2025-06-12 07:30:00|8867.7|8866.7|8861.4|8860.4|8868|8867|8855.5|8854.5|469
1749713700000|2025-06-12 07:35:00|8861.9|8860.9|8864.4|8863.4|8865.8|8864.8|8861.2|8860.2|678
1749714000000|2025-06-12 07:40:00|8864.1|8863.1|8868.3|8867.3|8868.8|8867.8|8862.7|8861.7|427
1749714300000|2025-06-12 07:45:00|8867.8|8866.8|8872.8|8871.8|8874.2|8873.2|8864.6|8863.6|538
1749714600000|2025-06-12 07:50:00|8871.5|8870.5|8860.9|8859.9|8872.4|8871.4|8860.9|8859.9|530
1749714900000|2025-06-12 07:55:00|8860.4|8859.4|8857.6|8856.6|8862.4|8861.4|8857.6|8856.6|274
1749715200000|2025-06-12 08:00:00|8858.6|8857.6|8849|8848|8859.7|8858.7|8845.5|8844.5|542
1749715500000|2025-06-12 08:05:00|8848.8|8847.8|8854.8|8853.8|8855.9|8854.9|8848.5|8847.5|350
1749715800000|2025-06-12 08:10:00|8855.4|8854.4|8858|8857|8861.6|8860.6|8855.1|8854.1|361
1749716100000|2025-06-12 08:15:00|8857.7|8856.7|8856.7|8855.7|8859.7|8858.7|8854.1|8853.1|282
1749716400000|2025-06-12 08:20:00|8855.9|8854.9|8857.7|8856.7|8860.4|8859.4|8852.8|8851.8|263
1749716700000|2025-06-12 08:25:00|8857.5|8856.5|8858.9|8857.9|8862.9|8861.9|8856.9|8855.9|241
1749717000000|2025-06-12 08:30:00|8859.1|8858.1|8857.1|8856.1|8861.7|8860.7|8857.1|8856.1|245
1749717300000|2025-06-12 08:35:00|8857|8856|8856.6|8855.6|8858.6|8857.6|8853.9|8852.9|231
1749717600000|2025-06-12 08:40:00|8856.3|8855.3|8854.8|8853.8|8859|8858|8853.8|8852.8|181
1749717900000|2025-06-12 08:45:00|8854.3|8853.3|8858.7|8857.7|8859.5|8858.5|8853.8|8852.8|342
1749718200000|2025-06-12 08:50:00|8859.2|8858.2|8864.8|8863.8|8864.8|8863.8|8858.7|8857.7|285
1749718500000|2025-06-12 08:55:00|8866|8865|8866.1|8865.1|8869.4|8868.4|8865.8|8864.8|332
1749718800000|2025-06-12 09:00:00|8865.3|8864.3|8865.8|8864.8|8866|8865|8861.9|8860.9|333
1749719100000|2025-06-12 09:05:00|8866.1|8865.1|8866.9|8865.9|8868.8|8867.8|8864.5|8863.5|205
1749719400000|2025-06-12 09:10:00|8867.1|8866.1|8862.7|8861.7|8868.2|8867.2|8862.3|8861.3|420
1749719700000|2025-06-12 09:15:00|8862.5|8861.5|8861.8|8860.8|8864.4|8863.4|8860.8|8859.8|212
1749720000000|2025-06-12 09:20:00|8862|8861|8859|8858|8862.6|8861.6|8859|8858|195
1749720300000|2025-06-12 09:25:00|8858.9|8857.9|8857.7|8856.7|8861.4|8860.4|8855.9|8854.9|299
1749720600000|2025-06-12 09:30:00|8857.5|8856.5|8855|8854|8858.6|8857.6|8851.4|8850.4|280
1749720900000|2025-06-12 09:35:00|8854.7|8853.7|8853.4|8852.4|8859.9|8858.9|8853.4|8852.4|257
1749721200000|2025-06-12 09:40:00|8853|8852|8850.9|8849.9|8855|8854|8849.9|8848.9|331
1749721500000|2025-06-12 09:45:00|8851.2|8850.2|8851.2|8850.2|8853.8|8852.8|8849.7|8848.7|125
1749721800000|2025-06-12 09:50:00|8851.6|8850.6|8847.4|8846.4|8851.7|8850.7|8846.4|8845.4|235
1749722100000|2025-06-12 09:55:00|8847.6|8846.6|8848.4|8847.4|8851.6|8850.6|8846.9|8845.9|181
1749722400000|2025-06-12 10:00:00|8848.2|8847.2|8849.3|8848.3|8849.3|8848.3|8844.2|8843.2|186
1749722700000|2025-06-12 10:05:00|8849.8|8848.8|8847|8846|8851.1|8850.1|8847|8846|204
1749723000000|2025-06-12 10:10:00|8846.9|8845.9|8849.4|8848.4|8849.7|8848.7|8842.8|8841.8|283
1749723300000|2025-06-12 10:15:00|8849.9|8848.9|8848.5|8847.5|8852.9|8851.9|8848.5|8847.5|126
1749723600000|2025-06-12 10:20:00|8848.1|8847.1|8844.6|8843.6|8850.5|8849.5|8844.1|8843.1|244
1749723900000|2025-06-12 10:25:00|8844.4|8843.4|8847.2|8846.2|8848.4|8847.4|8843.6|8842.6|107
1749724200000|2025-06-12 10:30:00|8847.5|8846.5|8850.1|8849.1|8851.2|8850.2|8847.5|8846.5|149
1749724500000|2025-06-12 10:35:00|8849.9|8848.9|8854|8853|8856|8855|8849.1|8848.1|178
1749724800000|2025-06-12 10:40:00|8853.2|8852.2|8848|8847|8853.5|8852.5|8847.8|8846.8|155
1749725100000|2025-06-12 10:45:00|8848.3|8847.3|8848.2|8847.2|8851.7|8850.7|8847|8846|164
1749725400000|2025-06-12 10:50:00|8848.8|8847.8|8854.5|8853.5|8854.5|8853.5|8848.8|8847.8|197
1749725700000|2025-06-12 10:55:00|8854.3|8853.3|8850.8|8849.8|8855.9|8854.9|8849.3|8848.3|445
1749726000000|2025-06-12 11:00:00|8851|8850|8855.5|8854.5|8856.2|8855.2|8849.8|8848.8|204
1749726300000|2025-06-12 11:05:00|8855|8854|8859.1|8858.1|8859.1|8858.1|8853.4|8852.4|130
1749726600000|2025-06-12 11:10:00|8859|8858|8860.6|8859.6|8862.4|8861.4|8856.2|8855.2|163
1749726900000|2025-06-12 11:15:00|8860.4|8859.4|8859.9|8858.9|8860.9|8859.9|8858|8857|123
1749727200000|2025-06-12 11:20:00|8859.7|8858.7|8859.3|8858.3|8860.3|8859.3|8857.5|8856.5|101
1749727500000|2025-06-12 11:25:00|8859.1|8858.1|8857.5|8856.5|8860.2|8859.2|8856.2|8855.2|159
1749727800000|2025-06-12 11:30:00|8857.8|8856.8|8861.8|8860.8|8863|8862|8856.3|8855.3|162
1749728100000|2025-06-12 11:35:00|8862.3|8861.3|8859.9|8858.9|8862.7|8861.7|8858.9|8857.9|384
1749728400000|2025-06-12 11:40:00|8859.4|8858.4|8867.9|8866.9|8868.4|8867.4|8859.4|8858.4|143
1749728700000|2025-06-12 11:45:00|8868.1|8867.1|8871.2|8870.2|8871.9|8870.9|8867.9|8866.9|647
1749729000000|2025-06-12 11:50:00|8871.4|8870.4|8870.6|8869.6|8871.4|8870.4|8864.9|8863.9|520
1749729300000|2025-06-12 11:55:00|8870.4|8869.4|8869.3|8868.3|8872.5|8871.5|8868.2|8867.2|449
1749729600000|2025-06-12 12:00:00|8870.3|8869.3|8876.5|8875.5|8877.2|8876.2|8870.3|8869.3|543
1749729900000|2025-06-12 12:05:00|8876.6|8875.6|8879.8|8878.8|8879.8|8878.8|8874.8|8873.8|289
1749730200000|2025-06-12 12:10:00|8878.7|8877.7|8883|8882|8884.2|8883.2|8878|8877|354
1749730500000|2025-06-12 12:15:00|8882.9|8881.9|8881|8880|8883.6|8882.6|8877.7|8876.7|495
1749730800000|2025-06-12 12:20:00|8881.1|8880.1|8879.9|8878.9|8882.5|8881.5|8877.2|8876.2|310
1749731100000|2025-06-12 12:25:00|8879.4|8878.4|8874.5|8873.5|8880.3|8879.3|8874.2|8873.2|470
1749731400000|2025-06-12 12:30:00|8875.5|8874.5|8884.8|8883.8|8886.5|8885.5|8875.5|8874.5|438
1749731700000|2025-06-12 12:35:00|8884.3|8883.3|8884|8883|8888|8887|8882.5|8881.5|188
1749732000000|2025-06-12 12:40:00|8883.5|8882.5|8882|8881|8884.5|8883.5|8878.5|8877.5|223
1749732300000|2025-06-12 12:45:00|8881.8|8880.8|8881.8|8880.8|8882.8|8881.8|8879.7|8878.7|221
1749732600000|2025-06-12 12:50:00|8882.2|8881.2|8879.8|8878.8|8883.5|8882.5|8878.7|8877.7|248
1749732900000|2025-06-12 12:55:00|8879.5|8878.5|8879|8878|8883|8882|8877.8|8876.8|155
1749733200000|2025-06-12 13:00:00|8878.7|8877.7|8879.6|8878.6|8881.7|8880.7|8873.7|8872.7|503
1749733500000|2025-06-12 13:05:00|8879.1|8878.1|8875.5|8874.5|8879.6|8878.6|8874.7|8873.7|441
1749733800000|2025-06-12 13:10:00|8876.1|8875.1|8875.9|8874.9|8877.6|8876.6|8874.6|8873.6|200
1749734100000|2025-06-12 13:15:00|8875.4|8874.4|8875.6|8874.6|8876.6|8875.6|8874.1|8873.1|152
1749734400000|2025-06-12 13:20:00|8874.9|8873.9|8873.8|8872.8|8874.9|8873.9|8869.4|8868.4|256
1749734700000|2025-06-12 13:25:00|8873.6|8872.6|8874.7|8873.7|8875.2|8874.2|8871.7|8870.7|411
1749735000000|2025-06-12 13:30:00|8875.2|8874.2|8866.2|8865.2|8875.2|8874.2|8860.7|8859.7|773
1749735300000|2025-06-12 13:35:00|8866.5|8865.5|8869.5|8868.5|8871.4|8870.4|8864|8863|452
1749735600000|2025-06-12 13:40:00|8869.3|8868.3|8871.8|8870.8|8876.7|8875.7|8869.3|8868.3|459
1749735900000|2025-06-12 13:45:00|8872.3|8871.3|8866.7|8865.7|8873.1|8872.1|8860.8|8859.8|418
1749736200000|2025-06-12 13:50:00|8867.2|8866.2|8873.6|8872.6|8874.8|8873.8|8866.5|8865.5|431
1749736500000|2025-06-12 13:55:00|8873.1|8872.1|8872.5|8871.5|8874|8873|8867.6|8866.6|402
1749736800000|2025-06-12 14:00:00|8872.4|8871.4|8876.7|8875.7|8878.7|8877.7|8870.8|8869.8|537
1749737100000|2025-06-12 14:05:00|8877|8876|8878.9|8877.9|8878.9|8877.9|8874.5|8873.5|500
1749737400000|2025-06-12 14:10:00|8879|8878|8877.7|8876.7|8880.4|8879.4|8873.9|8872.9|342
1749737700000|2025-06-12 14:15:00|8877.4|8876.4|8882.5|8881.5|8884.2|8883.2|8875.8|8874.8|611
1749738000000|2025-06-12 14:20:00|8882|8881|8884.7|8883.7|8886|8885|8881.2|8880.2|390
1749738300000|2025-06-12 14:25:00|8885|8884|8889|8888|8890.5|8889.5|8884.5|8883.5|436
1749738600000|2025-06-12 14:30:00|8888.5|8887.5|8888.3|8887.3|8890.3|8889.3|8887|8886|502
1749738900000|2025-06-12 14:35:00|8888|8887|8890.7|8889.7|8892|8891|8886.4|8885.4|340
1749739200000|2025-06-12 14:40:00|8891.2|8890.2|8889.4|8888.4|8893.2|8892.2|8888.7|8887.7|361
1749739500000|2025-06-12 14:45:00|8889.7|8888.7|8889.3|8888.3|8891.5|8890.5|8886.7|8885.7|298
1749739800000|2025-06-12 14:50:00|8889.8|8888.8|8888.7|8887.7|8890.9|8889.9|8887.5|8886.5|472
1749740100000|2025-06-12 14:55:00|8889|8888|8891.1|8890.1|8893.1|8892.1|8888.7|8887.7|304
1749740400000|2025-06-12 15:00:00|8890.9|8889.9|8892.7|8891.7|8894.3|8893.3|8888.9|8887.9|487
1749740700000|2025-06-12 15:05:00|8892.9|8891.9|8893.1|8892.1|8894.3|8893.3|8891.7|8890.7|368
1749741000000|2025-06-12 15:10:00|8893.2|8892.2|8893.3|8892.3|8897.4|8896.4|8892.6|8891.6|583
1749741300000|2025-06-12 15:15:00|8893|8892|8888.6|8887.6|8895.3|8894.3|8887.4|8886.4|1273
1749741600000|2025-06-12 15:20:00|8889.3|8888.3|8881.8|8880.8|8889.8|8888.8|8878.7|8877.7|1040
1749741900000|2025-06-12 15:25:00|8881.3|8880.3|8882.5|8880.5|8883.2|8882.2|8877.4|8876.4|1599
1749742200000|2025-06-12 15:30:00|8882.2|8880.2|8885.5|8883.5|8887.3|8885.3|8878.6|8876.6|4049
1749742500000|2025-06-12 15:35:00|8885|8883|8884.8|8882.8|8888.4|8886.4|8882.7|8880.7|7589
1749742800000|2025-06-12 15:40:00|8884.6|8882.6|8892.6|8890.6|8892.7|8890.7|8884.3|8882.3|569
1749743100000|2025-06-12 15:45:00|8892.4|8890.4|8886.7|8884.7|8893.3|8891.3|8883.7|8881.7|362
1749743400000|2025-06-12 15:50:00|8887.4|8885.4|8888.2|8886.2|8889.7|8887.7|8885.2|8883.2|260
1749743700000|2025-06-12 15:55:00|8888|8886|8890.6|8888.6|8892.1|8890.1|8887.7|8885.7|402
1749744000000|2025-06-12 16:00:00|8890.9|8888.9|8889.5|8887.5|8893.9|8891.9|8888|8886|238
1749744300000|2025-06-12 16:05:00|8889.7|8887.7|8893.8|8891.8|8895.5|8893.5|8886.7|8884.7|341
1749744600000|2025-06-12 16:10:00|8894.3|8892.3|8895.6|8893.6|8898|8896|8893.7|8891.7|356
1749744900000|2025-06-12 16:15:00|8896|8894|8890.7|8888.7|8897.3|8895.3|8890.7|8888.7|117
1749745200000|2025-06-12 16:20:00|8890.5|8888.5|8887.7|8885.7|8892.8|8890.8|8885.4|8883.4|117
1749745500000|2025-06-12 16:25:00|8887.6|8885.6|8893.1|8891.1|8894.5|8892.5|8886.3|8884.3|205
1749745800000|2025-06-12 16:30:00|8892.9|8890.9|8892|8890|8893.3|8891.3|8884.7|8882.7|316
1749746100000|2025-06-12 16:35:00|8892.3|8890.3|8894.1|8892.1|8895.8|8893.8|8891.9|8889.9|94
1749746400000|2025-06-12 16:40:00|8894.4|8892.4|8892.5|8890.5|8894.9|8892.9|8890.8|8888.8|65
1749746700000|2025-06-12 16:45:00|8892.7|8890.7|8890.3|8888.3|8893.8|8891.8|8889.2|8887.2|61
1749747000000|2025-06-12 16:50:00|8890.5|8888.5|8888.7|8886.7|8891.6|8889.6|8888.7|8886.7|153
1749747300000|2025-06-12 16:55:00|8888.5|8886.5|8889.3|8887.3|8891.6|8889.6|8888.2|8886.2|90
1749747600000|2025-06-12 17:00:00|8889.5|8887.5|8894.7|8892.7|8896.4|8894.4|8889|8887|110
1749747900000|2025-06-12 17:05:00|8894.5|8892.5|8895.5|8893.5|8895.5|8893.5|8891.9|8889.9|75
1749748200000|2025-06-12 17:10:00|8895.6|8893.6|8894.4|8892.4|8895.6|8893.6|8892.3|8890.3|47
1749748500000|2025-06-12 17:15:00|8894.7|8892.7|8895.1|8893.1|8895.3|8893.3|8892.1|8890.1|52
1749748800000|2025-06-12 17:20:00|8894.9|8892.9|8892.6|8890.6|8895.2|8893.2|8892.6|8890.6|68
1749749100000|2025-06-12 17:25:00|8892.4|8890.4|8893.7|8891.7|8894.7|8892.7|8890.5|8888.5|65
1749749400000|2025-06-12 17:30:00|8894|8892|8895.9|8893.9|8897.1|8895.1|8894|8892|67
1749749700000|2025-06-12 17:35:00|8895.7|8893.7|8897.2|8895.2|8897.8|8895.8|8893.5|8891.5|121
1749750000000|2025-06-12 17:40:00|8897.6|8895.6|8899.8|8897.8|8900.7|8898.7|8897.4|8895.4|140
1749750300000|2025-06-12 17:45:00|8900|8898|8899.8|8897.8|8902|8900|8897.5|8895.5|121
1749750600000|2025-06-12 17:50:00|8900.1|8898.1|8901.5|8899.5|8903.5|8901.5|8900.1|8898.1|118
1749750900000|2025-06-12 17:55:00|8901.8|8899.8|8899.5|8897.5|8901.8|8899.8|8898|8896|118
1749751200000|2025-06-12 18:00:00|8899.7|8897.7|8899.9|8897.9|8902.1|8900.1|8897.9|8895.9|124
1749751500000|2025-06-12 18:05:00|8900.1|8898.1|8898.9|8896.9|8902.2|8900.2|8897.6|8895.6|84
1749751800000|2025-06-12 18:10:00|8898.6|8896.6|8898.8|8896.8|8900.1|8898.1|8897.6|8895.6|16
1749752100000|2025-06-12 18:15:00|8899.3|8897.3|8898.7|8896.7|8899.9|8897.9|8898|8896|20
1749752400000|2025-06-12 18:20:00|8898.8|8896.8|8896|8894|8901|8899|8895.8|8893.8|46
1749752700000|2025-06-12 18:25:00|8896.2|8894.2|8895.4|8893.4|8898|8896|8893.3|8891.3|77
1749753000000|2025-06-12 18:30:00|8895.7|8893.7|8893.4|8891.4|8895.7|8893.7|8891.7|8889.7|83
1749753300000|2025-06-12 18:35:00|8893.7|8891.7|8895.7|8893.7|8896|8894|8892.7|8890.7|92
1749753600000|2025-06-12 18:40:00|8895.9|8893.9|8895.3|8893.3|8896.6|8894.6|8894|8892|95
1749753900000|2025-06-12 18:45:00|8895|8893|8896.8|8894.8|8896.8|8894.8|8893.3|8891.3|55
1749754200000|2025-06-12 18:50:00|8896.6|8894.6|8897.2|8895.2|8900.2|8898.2|8895.6|8893.6|74
1749754500000|2025-06-12 18:55:00|8897|8895|8898.9|8896.9|8899|8897|8896.3|8894.3|35
1749754800000|2025-06-12 19:00:00|8898.6|8896.6|8897.8|8895.8|8899.8|8897.8|8897.3|8895.3|22
1749755100000|2025-06-12 19:05:00|8897.6|8895.6|8895.5|8893.5|8898.3|8896.3|8894.7|8892.7|50
1749755400000|2025-06-12 19:10:00|8895.2|8893.2|8894.5|8892.5|8898|8896|8894.4|8892.4|98
1749755700000|2025-06-12 19:15:00|8894.8|8892.8|8896.4|8894.4|8898|8896|8894.1|8892.1|145
1749756000000|2025-06-12 19:20:00|8896.2|8894.2|8896.5|8894.5|8897.8|8895.8|8895.4|8893.4|73
1749756300000|2025-06-12 19:25:00|8896.3|8894.3|8893.2|8891.2|8897.1|8895.1|8892.3|8890.3|186
1749756600000|2025-06-12 19:30:00|8892.9|8890.9|8890.9|8888.9|8893.4|8891.4|8889.2|8887.2|1152
1749756900000|2025-06-12 19:35:00|8890.7|8888.7|8888.1|8886.1|8890.7|8888.7|8888|8886|168
1749757200000|2025-06-12 19:40:00|8887.9|8885.9|8886.7|8884.7|8888.5|8886.5|8884.7|8882.7|131
1749757500000|2025-06-12 19:45:00|8886.2|8884.2|8887.8|8885.8|8889.5|8887.5|8885.2|8883.2|104
1749757800000|2025-06-12 19:50:00|8887.6|8885.6|8889.5|8887.5|8891.8|8889.8|8885.5|8883.5|188
1749758100000|2025-06-12 19:55:00|8890.2|8888.2|8893|8889|8894.4|8892.4|8887.3|8885.3|431
1749758400000|2025-06-12 20:00:00|8893.2|8889.2|8890.7|8886.7|8893.5|8889.5|8890.1|8886.1|0
1749758700000|2025-06-12 20:05:00|8891.1|8887.1|8891.1|8887.1|8893|8889|8890.2|8886.2|0
1749759000000|2025-06-12 20:10:00|8891.2|8887.2|8890.2|8886.2|8892.6|8888.6|8890.2|8886.2|0
1749759300000|2025-06-12 20:15:00|8890|8886|8889|8885|8890.8|8886.8|8888.7|8884.7|0
1749759600000|2025-06-12 20:20:00|8888.9|8884.9|8887.5|8883.5|8889|8885|8887.2|8883.2|0
1749759900000|2025-06-12 20:25:00|8887.4|8883.4|8887.6|8883.6|8888.7|8884.7|8887.1|8883.1|0
1749760200000|2025-06-12 20:30:00|8887.5|8883.5|8887.5|8883.5|8887.6|8883.6|8885.7|8881.7|0
1749760500000|2025-06-12 20:35:00|8887.2|8883.2|8888.5|8884.5|8888.7|8884.7|8886.7|8882.7|0
1749760800000|2025-06-12 20:40:00|8888.4|8884.4|8886.5|8882.5|8888.7|8884.7|8886|8882|0
1749761100000|2025-06-12 20:45:00|8886.4|8882.4|8886.7|8882.7|8887.2|8883.2|8886.2|8882.2|0
1749761400000|2025-06-12 20:50:00|8886.6|8882.6|8887|8883|8887.4|8883.4|8885.5|8881.5|0
1749761700000|2025-06-12 20:55:00|8886.9|8882.9|8885.5|8881.5|8887.1|8883.1|8885.5|8881.5|0
1749762000000|2025-06-12 21:00:00|8885.6|8881.6|8886.1|8882.1|8886.6|8882.6|8885.6|8881.6|0
1749762300000|2025-06-12 21:05:00|8886|8882|8886.4|8882.4|8886.4|8882.4|8885.6|8881.6|0
1749762600000|2025-06-12 21:10:00|8886.5|8882.5|8886.5|8882.5|8886.7|8882.7|8886.2|8882.2|0
1749762900000|2025-06-12 21:15:00|8886.6|8882.6|8886.5|8882.5|8886.8|8882.8|8886.2|8882.2|0
1749763200000|2025-06-12 21:20:00|8886.4|8882.4|8885.8|8881.8|8886.4|8882.4|8885.6|8881.6|0
1749763500000|2025-06-12 21:25:00|8886|8882|8886.1|8882.1|8886.3|8882.3|8886|8882|0
1749763800000|2025-06-12 21:30:00|8886|8882|8886.7|8882.7|8886.7|8882.7|8886|8882|0
1749764100000|2025-06-12 21:35:00|8886.6|8882.6|8887.9|8883.9|8888.1|8884.1|8886.6|8882.6|0
1749764400000|2025-06-12 21:40:00|8887.8|8883.8|8887.8|8883.8|8887.8|8883.8|8887.8|8883.8|0
1749764700000|2025-06-12 21:45:00|8887.9|8883.9|8888.2|8884.2|8888.7|8884.7|8887.9|8883.9|0
1749765000000|2025-06-12 21:50:00|8888.3|8884.3|8888.1|8884.1|8888.4|8884.4|8887.9|8883.9|0
1749765300000|2025-06-12 21:55:00|8888.2|8884.2|8888.1|8884.1|8888.5|8884.5|8888.1|8884.1|0
1749765600000|2025-06-12 22:00:00|8888|8884|8882.6|8878.6|8888|8884|8881.3|8877.3|0
1749765900000|2025-06-12 22:05:00|8882.7|8878.7|8881.3|8877.3|8883.4|8879.4|8880.3|8876.3|0
1749766200000|2025-06-12 22:10:00|8881.4|8877.4|8883.2|8879.2|8883.3|8879.3|8881.3|8877.3|0
1749766500000|2025-06-12 22:15:00|8883.1|8879.1|8880.8|8876.8|8883.1|8879.1|8880.5|8876.5|0
1749766800000|2025-06-12 22:20:00|8880.9|8876.9|8880.8|8876.8|8881.7|8877.7|8880.3|8876.3|0
1749767100000|2025-06-12 22:25:00|8880.6|8876.6|8879.3|8875.3|8880.6|8876.6|8878.5|8874.5|0
1749767400000|2025-06-12 22:30:00|8879.2|8875.2|8877.7|8873.7|8879.2|8875.2|8875|8871|0
1749767700000|2025-06-12 22:35:00|8877.6|8873.6|8877|8873|8878|8874|8876.4|8872.4|0
1749768000000|2025-06-12 22:40:00|8877.1|8873.1|8878.3|8874.3|8878.5|8874.5|8876.4|8872.4|0
1749768300000|2025-06-12 22:45:00|8878.2|8874.2|8880.5|8876.5|8881.4|8877.4|8878.1|8874.1|0
1749768600000|2025-06-12 22:50:00|8880.6|8876.6|8880|8876|8881|8877|8880|8876|0
1749768900000|2025-06-12 22:55:00|8879.9|8875.9|8880.9|8876.9|8881.8|8877.8|8879.9|8875.9|0
1749769200000|2025-06-12 23:00:00|8880.8|8876.8|8880.1|8876.1|8881.1|8877.1|8879.6|8875.6|0
1749769500000|2025-06-12 23:05:00|8880.2|8876.2|8880.9|8876.9|8882|8878|8879.9|8875.9|0
1749769800000|2025-06-12 23:10:00|8880.8|8876.8|8880.9|8876.9|8881.1|8877.1|8880.1|8876.1|0
1749770100000|2025-06-12 23:15:00|8881|8877|8880.1|8876.1|8881.6|8877.6|8880.1|8876.1|0
1749770400000|2025-06-12 23:20:00|8880|8876|8881.1|8877.1|8881.4|8877.4|8879.9|8875.9|0
1749770700000|2025-06-12 23:25:00|8881.2|8877.2|8880.8|8876.8|8881.5|8877.5|8880.3|8876.3|0
1749771000000|2025-06-12 23:30:00|8880.7|8876.7|8879.7|8875.7|8881|8877|8879.3|8875.3|0
1749771300000|2025-06-12 23:35:00|8879.8|8875.8|8880|8876|8880.3|8876.3|8878.3|8874.3|0
1749771600000|2025-06-12 23:40:00|8879.9|8875.9|8878.3|8874.3|8881|8877|8875.4|8871.4|0
1749771900000|2025-06-12 23:45:00|8878.2|8874.2|8876|8872|8879.3|8875.3|8874.7|8870.7|0
1749772200000|2025-06-12 23:50:00|8876.1|8872.1|8875.2|8871.2|8877.1|8873.1|8874.4|8870.4|0
1749772500000|2025-06-12 23:55:00|8875.3|8871.3|8861.5|8857.5|8877.9|8873.9|8861.4|8857.4|0
1749686400000|2025-06-12 00:00:00|8852.7|8848.7|8857.5|8854.5|8859|8856|8852.7|8848.7|69
1749686700000|2025-06-12 00:05:00|8857.3|8854.3|8853.9|8850.9|8857.3|8854.3|8852.8|8849.8|3
1749687000000|2025-06-12 00:10:00|8854.1|8851.1|8854.3|8851.3|8855.8|8852.8|8853.2|8850.2|2
1749687300000|2025-06-12 00:15:00|8854.1|8851.1|8850|8847|8854.8|8851.8|8848.2|8845.2|26
1749687600000|2025-06-12 00:20:00|8849.7|8846.7|8850.2|8847.2|8852.2|8849.2|8849.4|8846.4|3
1749687900000|2025-06-12 00:25:00|8850|8847|8848.4|8845.4|8852.2|8849.2|8847.8|8844.8|11
1749688200000|2025-06-12 00:30:00|8848.8|8845.8|8850|8847|8850.6|8847.6|8847.5|8844.5|3
1749688500000|2025-06-12 00:35:00|8849.8|8846.8|8848.3|8845.3|8850.4|8847.4|8844.8|8841.8|8
1749688800000|2025-06-12 00:40:00|8848.4|8845.4|8846.5|8843.5|8848.5|8845.5|8845|8842|1
1749689100000|2025-06-12 00:45:00|8847.1|8844.1|8846.1|8843.1|8848|8845|8845.6|8842.6|0
1749689400000|2025-06-12 00:50:00|8846.4|8843.4|8839.1|8836.1|8846.6|8843.6|8839.1|8836.1|1
1749689700000|2025-06-12 00:55:00|8837.9|8834.9|8841.4|8838.4|8841.6|8838.6|8837.9|8834.9|13
1749690000000|2025-06-12 01:00:00|8841.6|8838.6|8842.1|8839.1|8844.8|8841.8|8841.4|8838.4|17
1749690300000|2025-06-12 01:05:00|8842.3|8839.3|8844.8|8841.8|8845.3|8842.3|8841.6|8838.6|11
1749690600000|2025-06-12 01:10:00|8845.1|8842.1|8844.8|8841.8|8848.3|8845.3|8843.3|8840.3|13
1749690900000|2025-06-12 01:15:00|8845.1|8842.1|8847.3|8844.3|8847.6|8844.6|8844.7|8841.7|3
1749691200000|2025-06-12 01:20:00|8846.8|8843.8|8845.2|8842.2|8847.8|8844.8|8844|8841|6
1749691500000|2025-06-12 01:25:00|8845|8842|8840.1|8837.1|8845|8842|8838.1|8835.1|16
1749691800000|2025-06-12 01:30:00|8840.6|8837.6|8841.1|8838.1|8842|8839|8838.5|8835.5|11
1749692100000|2025-06-12 01:35:00|8841.6|8838.6|8836.2|8833.2|8842.8|8839.8|8835.4|8832.4|14
1749692400000|2025-06-12 01:40:00|8836|8833|8836.6|8833.6|8839.3|8836.3|8835.9|8832.9|10
1749692700000|2025-06-12 01:45:00|8836.4|8833.4|8837.2|8834.2|8837.4|8834.4|8834.4|8831.4|6
1749693000000|2025-06-12 01:50:00|8836.6|8833.6|8840.4|8837.4|8841.8|8838.8|8835.9|8832.9|11
1749693300000|2025-06-12 01:55:00|8840.2|8837.2|8842.9|8839.9|8842.9|8839.9|8840.2|8837.2|23
1749693600000|2025-06-12 02:00:00|8842.7|8839.7|8842.1|8839.1|8844.9|8841.9|8841.4|8838.4|100
1749693900000|2025-06-12 02:05:00|8842.4|8839.4|8840.8|8837.8|8842.7|8839.7|8839.9|8836.9|23
1749694200000|2025-06-12 02:10:00|8840.5|8837.5|8838.1|8835.1|8840.5|8837.5|8836.6|8833.6|12
1749694500000|2025-06-12 02:15:00|8838.4|8835.4|8840.5|8837.5|8840.5|8837.5|8837.3|8834.3|11
1749694800000|2025-06-12 02:20:00|8840.3|8837.3|8838.3|8835.3|8841.5|8838.5|8836.4|8833.4|14
1749695100000|2025-06-12 02:25:00|8838.5|8835.5|8838.9|8835.9|8841.4|8838.4|8837.5|8834.5|15
1749695400000|2025-06-12 02:30:00|8839.4|8836.4|8839|8836|8839.7|8836.7|8837.6|8834.6|0
1749695700000|2025-06-12 02:35:00|8839.8|8836.8|8839.1|8836.1|8840.4|8837.4|8838|8835|0
1749696000000|2025-06-12 02:40:00|8839.4|8836.4|8840.2|8837.2|8840.7|8837.7|8838.1|8835.1|9
1749696300000|2025-06-12 02:45:00|8840.5|8837.5|8838.6|8835.6|8841|8838|8838.3|8835.3|2
1749696600000|2025-06-12 02:50:00|8838.9|8835.9|8837.9|8834.9|8840.6|8837.6|8837.9|8834.9|0
1749696900000|2025-06-12 02:55:00|8837.5|8834.5|8837.6|8834.6|8838.3|8835.3|8837.3|8834.3|0
1749697200000|2025-06-12 03:00:00|8837.9|8834.9|8838.8|8835.8|8840.3|8837.3|8837.6|8834.6|4
1749697500000|2025-06-12 03:05:00|8839.1|8836.1|8840.8|8837.8|8841.1|8838.1|8839.1|8836.1|0
1749697800000|2025-06-12 03:10:00|8840.3|8837.3|8841.6|8838.6|8841.6|8838.6|8840.3|8837.3|0
1749698100000|2025-06-12 03:15:00|8842.3|8839.3|8842.6|8839.6|8843.1|8840.1|8842.3|8839.3|1
1749698400000|2025-06-12 03:20:00|8842.3|8839.3|8843.6|8840.6|8843.6|8840.6|8841.1|8838.1|8
1749698700000|2025-06-12 03:25:00|8843.8|8840.8|8843.6|8840.6|8844.3|8841.3|8843.3|8840.3|9
1749699000000|2025-06-12 03:30:00|8843.8|8840.8|8844.8|8841.8|8845.3|8842.3|8843.6|8840.6|3
1749699300000|2025-06-12 03:35:00|8845.1|8842.1|8846.1|8843.1|8846.1|8843.1|8844.8|8841.8|1
1749699600000|2025-06-12 03:40:00|8846|8843|8842.4|8839.4|8846|8843|8842.4|8839.4|9
1749699900000|2025-06-12 03:45:00|8843.4|8840.4|8842.9|8839.9|8843.9|8840.9|8842.4|8839.4|9
1749700200000|2025-06-12 03:50:00|8842.7|8839.7|8841.7|8838.7|8842.7|8839.7|8841.7|8838.7|1
1749700500000|2025-06-12 03:55:00|8841.4|8838.4|8839.7|8836.7|8841.4|8838.4|8839.7|8836.7|2
1749700800000|2025-06-12 04:00:00|8839.4|8836.4|8843.1|8840.1|8843.4|8840.4|8839.4|8836.4|22
1749701100000|2025-06-12 04:05:00|8842.8|8839.8|8842.1|8839.1|8843.6|8840.6|8842.1|8839.1|2
1749701400000|2025-06-12 04:10:00|8841.8|8838.8|8840.8|8837.8|8842.3|8839.3|8839.3|8836.3|5
1749701700000|2025-06-12 04:15:00|8840.6|8837.6|8841.8|8838.8|8841.8|8838.8|8840.6|8837.6|3
1749702000000|2025-06-12 04:20:00|8842.1|8839.1|8841.1|8838.1|8842.1|8839.1|8840.3|8837.3|0
1749702300000|2025-06-12 04:25:00|8840.6|8837.6|8841|8838|8841|8838|8839.6|8836.6|0
1749702600000|2025-06-12 04:30:00|8840.2|8837.2|8840.1|8837.1|8840.7|8837.7|8839.6|8836.6|0
1749702900000|2025-06-12 04:35:00|8839.6|8836.6|8839.3|8836.3|8839.8|8836.8|8838.3|8835.3|0
1749703200000|2025-06-12 04:40:00|8839.1|8836.1|8839.7|8836.7|8839.7|8836.7|8838.2|8835.2|1
1749703500000|2025-06-12 04:45:00|8839.5|8836.5|8840.3|8837.3|8840.8|8837.8|8839.5|8836.5|0
1749703800000|2025-06-12 04:50:00|8840.1|8837.1|8836.6|8833.6|8840.3|8837.3|8836.3|8833.3|1
1749704100000|2025-06-12 04:55:00|8837.1|8834.1|8839.1|8836.1|8839.1|8836.1|8837.1|8834.1|1
1749704400000|2025-06-12 05:00:00|8838.8|8835.8|8841.3|8838.3|8842.3|8839.3|8838.3|8835.3|8
1749704700000|2025-06-12 05:05:00|8841.1|8838.1|8839.8|8836.8|8841.6|8838.6|8839.8|8836.8|18
1749705000000|2025-06-12 05:10:00|8839.1|8836.1|8837.3|8834.3|8839.3|8836.3|8837.1|8834.1|29
1749705300000|2025-06-12 05:15:00|8837.1|8834.1|8833.8|8830.8|8840.5|8837.5|8833.8|8830.8|111
1749705600000|2025-06-12 05:20:00|8833.6|8830.6|8838.7|8835.7|8840|8837|8833|8830|42
1749705900000|2025-06-12 05:25:00|8838.5|8835.5|8838.9|8835.9|8840.3|8837.3|8836.5|8833.5|29
1749706200000|2025-06-12 05:30:00|8838.7|8835.7|8840.2|8837.2|8840.6|8837.6|8834.8|8831.8|79
1749706500000|2025-06-12 05:35:00|8839.9|8836.9|8835.6|8832.6|8840.7|8837.7|8833.6|8830.6|13
1749706800000|2025-06-12 05:40:00|8835.4|8832.4|8834.6|8831.6|8836.1|8833.1|8831.9|8828.9|7
1749707100000|2025-06-12 05:45:00|8834.4|8831.4|8833.7|8830.7|8834.8|8831.8|8832.5|8829.5|6
1749707400000|2025-06-12 05:50:00|8833.5|8830.5|8834.8|8831.8|8835.1|8832.1|8831.8|8828.8|38
1749707700000|2025-06-12 05:55:00|8833.8|8830.8|8834.6|8831.6|8836.6|8833.6|8832.5|8829.5|38
1749708000000|2025-06-12 06:00:00|8833.9|8830.9|8839.5|8837.5|8840|8838|8827.8|8825.8|294
1749708300000|2025-06-12 06:05:00|8840.5|8838.5|8840.7|8838.7|8840.9|8838.9|8836|8834|86
1749708600000|2025-06-12 06:10:00|8841|8839|8836.8|8834.8|8841|8839|8835.3|8833.3|165
1749708900000|2025-06-12 06:15:00|8837.6|8835.6|8838.7|8836.7|8840.6|8838.6|8837.1|8835.1|85
1749709200000|2025-06-12 06:20:00|8840.9|8838.9|8838.2|8836.2|8841|8839|8837.7|8835.7|193
1749709500000|2025-06-12 06:25:00|8838.5|8836.5|8833.8|8831.8|8838.7|8836.7|8833.7|8831.7|30
1749709800000|2025-06-12 06:30:00|8833.6|8831.6|8840.3|8838.3|8840.4|8838.4|8833.3|8831.3|146
1749710100000|2025-06-12 06:35:00|8840.8|8838.8|8838|8836|8841.1|8839.1|8836.7|8834.7|41
1749710400000|2025-06-12 06:40:00|8837.5|8835.5|8837.6|8835.6|8838.6|8836.6|8836|8834|57
1749710700000|2025-06-12 06:45:00|8838.1|8836.1|8836.9|8834.9|8838.1|8836.1|8835.1|8833.1|48
1749711000000|2025-06-12 06:50:00|8837.1|8835.1|8840.5|8838.5|8844.5|8842.5|8836.7|8834.7|199
1749711300000|2025-06-12 06:55:00|8840.2|8838.2|8840.7|8838.7|8842.1|8840.1|8837.3|8835.3|224
1749711600000|2025-06-12 07:00:00|8839.7|8839|8865.3|8864.3|8867.8|8866.8|8838.3|8837.3|2643
1749711900000|2025-06-12 07:05:00|8866.1|8865.1|8865.7|8864.7|8870.9|8869.9|8862.8|8861.8|636
1749712200000|2025-06-12 07:10:00|8865.9|8864.9|8864.4|8863.4|8866.9|8865.9|8862|8861|631
1749712500000|2025-06-12 07:15:00|8864.7|8863.7|8862|8861|8869.6|8868.6|8861.5|8860.5|458
1749712800000|2025-06-12 07:20:00|8862.4|8861.4|8869.3|8868.3|8869.3|8868.3|8859.3|8858.3|451
1749713100000|2025-06-12 07:25:00|8869.2|8868.2|8868.2|8867.2|8870.3|8869.3|8865.5|8864.5|332
1749713400000|2025-06-12 07:30:00|8867.7|8866.7|8861.4|8860.4|8868|8867|8855.5|8854.5|469
1749713700000|2025-06-12 07:35:00|8861.9|8860.9|8864.4|8863.4|8865.8|8864.8|8861.2|8860.2|678
1749714000000|2025-06-12 07:40:00|8864.1|8863.1|8868.3|8867.3|8868.8|8867.8|8862.7|8861.7|427
1749714300000|2025-06-12 07:45:00|8867.8|8866.8|8872.8|8871.8|8874.2|8873.2|8864.6|8863.6|538
1749714600000|2025-06-12 07:50:00|8871.5|8870.5|8860.9|8859.9|8872.4|8871.4|8860.9|8859.9|530
1749714900000|2025-06-12 07:55:00|8860.4|8859.4|8857.6|8856.6|8862.4|8861.4|8857.6|8856.6|274
1749715200000|2025-06-12 08:00:00|8858.6|8857.6|8849|8848|8859.7|8858.7|8845.5|8844.5|542
1749715500000|2025-06-12 08:05:00|8848.8|8847.8|8854.8|8853.8|8855.9|8854.9|8848.5|8847.5|350
1749715800000|2025-06-12 08:10:00|8855.4|8854.4|8858|8857|8861.6|8860.6|8855.1|8854.1|361
1749716100000|2025-06-12 08:15:00|8857.7|8856.7|8856.7|8855.7|8859.7|8858.7|8854.1|8853.1|282
1749716400000|2025-06-12 08:20:00|8855.9|8854.9|8857.7|8856.7|8860.4|8859.4|8852.8|8851.8|263
1749716700000|2025-06-12 08:25:00|8857.5|8856.5|8858.9|8857.9|8862.9|8861.9|8856.9|8855.9|241
1749717000000|2025-06-12 08:30:00|8859.1|8858.1|8857.1|8856.1|8861.7|8860.7|8857.1|8856.1|245
1749717300000|2025-06-12 08:35:00|8857|8856|8856.6|8855.6|8858.6|8857.6|8853.9|8852.9|231
1749717600000|2025-06-12 08:40:00|8856.3|8855.3|8854.8|8853.8|8859|8858|8853.8|8852.8|181
1749717900000|2025-06-12 08:45:00|8854.3|8853.3|8858.7|8857.7|8859.5|8858.5|8853.8|8852.8|342
1749718200000|2025-06-12 08:50:00|8859.2|8858.2|8864.8|8863.8|8864.8|8863.8|8858.7|8857.7|285
1749718500000|2025-06-12 08:55:00|8866|8865|8866.1|8865.1|8869.4|8868.4|8865.8|8864.8|332
1749718800000|2025-06-12 09:00:00|8865.3|8864.3|8865.8|8864.8|8866|8865|8861.9|8860.9|333
1749719100000|2025-06-12 09:05:00|8866.1|8865.1|8866.9|8865.9|8868.8|8867.8|8864.5|8863.5|205
1749719400000|2025-06-12 09:10:00|8867.1|8866.1|8862.7|8861.7|8868.2|8867.2|8862.3|8861.3|420
1749719700000|2025-06-12 09:15:00|8862.5|8861.5|8861.8|8860.8|8864.4|8863.4|8860.8|8859.8|212
1749720000000|2025-06-12 09:20:00|8862|8861|8859|8858|8862.6|8861.6|8859|8858|195
1749720300000|2025-06-12 09:25:00|8858.9|8857.9|8857.7|8856.7|8861.4|8860.4|8855.9|8854.9|299
1749720600000|2025-06-12 09:30:00|8857.5|8856.5|8855|8854|8858.6|8857.6|8851.4|8850.4|280
1749720900000|2025-06-12 09:35:00|8854.7|8853.7|8853.4|8852.4|8859.9|8858.9|8853.4|8852.4|257
1749721200000|2025-06-12 09:40:00|8853|8852|8850.9|8849.9|8855|8854|8849.9|8848.9|331
1749721500000|2025-06-12 09:45:00|8851.2|8850.2|8851.2|8850.2|8853.8|8852.8|8849.7|8848.7|125
1749721800000|2025-06-12 09:50:00|8851.6|8850.6|8847.4|8846.4|8851.7|8850.7|8846.4|8845.4|235
1749722100000|2025-06-12 09:55:00|8847.6|8846.6|8848.4|8847.4|8851.6|8850.6|8846.9|8845.9|181
1749722400000|2025-06-12 10:00:00|8848.2|8847.2|8849.3|8848.3|8849.3|8848.3|8844.2|8843.2|186
1749722700000|2025-06-12 10:05:00|8849.8|8848.8|8847|8846|8851.1|8850.1|8847|8846|204
1749723000000|2025-06-12 10:10:00|8846.9|8845.9|8849.4|8848.4|8849.7|8848.7|8842.8|8841.8|283
1749723300000|2025-06-12 10:15:00|8849.9|8848.9|8848.5|8847.5|8852.9|8851.9|8848.5|8847.5|126
1749723600000|2025-06-12 10:20:00|8848.1|8847.1|8844.6|8843.6|8850.5|8849.5|8844.1|8843.1|244
1749723900000|2025-06-12 10:25:00|8844.4|8843.4|8847.2|8846.2|8848.4|8847.4|8843.6|8842.6|107
1749724200000|2025-06-12 10:30:00|8847.5|8846.5|8850.1|8849.1|8851.2|8850.2|8847.5|8846.5|149
1749724500000|2025-06-12 10:35:00|8849.9|8848.9|8854|8853|8856|8855|8849.1|8848.1|178
1749724800000|2025-06-12 10:40:00|8853.2|8852.2|8848|8847|8853.5|8852.5|8847.8|8846.8|155
1749725100000|2025-06-12 10:45:00|8848.3|8847.3|8848.2|8847.2|8851.7|8850.7|8847|8846|164
1749725400000|2025-06-12 10:50:00|8848.8|8847.8|8854.5|8853.5|8854.5|8853.5|8848.8|8847.8|197
1749725700000|2025-06-12 10:55:00|8854.3|8853.3|8850.8|8849.8|8855.9|8854.9|8849.3|8848.3|445
1749726000000|2025-06-12 11:00:00|8851|8850|8855.5|8854.5|8856.2|8855.2|8849.8|8848.8|204
1749726300000|2025-06-12 11:05:00|8855|8854|8859.1|8858.1|8859.1|8858.1|8853.4|8852.4|130
1749726600000|2025-06-12 11:10:00|8859|8858|8860.6|8859.6|8862.4|8861.4|8856.2|8855.2|163
1749726900000|2025-06-12 11:15:00|8860.4|8859.4|8859.9|8858.9|8860.9|8859.9|8858|8857|123
1749727200000|2025-06-12 11:20:00|8859.7|8858.7|8859.3|8858.3|8860.3|8859.3|8857.5|8856.5|101
1749727500000|2025-06-12 11:25:00|8859.1|8858.1|8857.5|8856.5|8860.2|8859.2|8856.2|8855.2|159
1749727800000|2025-06-12 11:30:00|8857.8|8856.8|8861.8|8860.8|8863|8862|8856.3|8855.3|162
1749728100000|2025-06-12 11:35:00|8862.3|8861.3|8859.9|8858.9|8862.7|8861.7|8858.9|8857.9|384
1749728400000|2025-06-12 11:40:00|8859.4|8858.4|8867.9|8866.9|8868.4|8867.4|8859.4|8858.4|143
1749728700000|2025-06-12 11:45:00|8868.1|8867.1|8871.2|8870.2|8871.9|8870.9|8867.9|8866.9|647
1749729000000|2025-06-12 11:50:00|8871.4|8870.4|8870.6|8869.6|8871.4|8870.4|8864.9|8863.9|520
1749729300000|2025-06-12 11:55:00|8870.4|8869.4|8869.3|8868.3|8872.5|8871.5|8868.2|8867.2|449
1749729600000|2025-06-12 12:00:00|8870.3|8869.3|8876.5|8875.5|8877.2|8876.2|8870.3|8869.3|543
1749729900000|2025-06-12 12:05:00|8876.6|8875.6|8879.8|8878.8|8879.8|8878.8|8874.8|8873.8|289
1749730200000|2025-06-12 12:10:00|8878.7|8877.7|8883|8882|8884.2|8883.2|8878|8877|354
1749730500000|2025-06-12 12:15:00|8882.9|8881.9|8881|8880|8883.6|8882.6|8877.7|8876.7|495
1749730800000|2025-06-12 12:20:00|8881.1|8880.1|8879.9|8878.9|8882.5|8881.5|8877.2|8876.2|310
1749731100000|2025-06-12 12:25:00|8879.4|8878.4|8874.5|8873.5|8880.3|8879.3|8874.2|8873.2|470
1749731400000|2025-06-12 12:30:00|8875.5|8874.5|8884.8|8883.8|8886.5|8885.5|8875.5|8874.5|438
1749731700000|2025-06-12 12:35:00|8884.3|8883.3|8884|8883|8888|8887|8882.5|8881.5|188
1749732000000|2025-06-12 12:40:00|8883.5|8882.5|8882|8881|8884.5|8883.5|8878.5|8877.5|223
1749732300000|2025-06-12 12:45:00|8881.8|8880.8|8881.8|8880.8|8882.8|8881.8|8879.7|8878.7|221
1749732600000|2025-06-12 12:50:00|8882.2|8881.2|8879.8|8878.8|8883.5|8882.5|8878.7|8877.7|248
1749732900000|2025-06-12 12:55:00|8879.5|8878.5|8879|8878|8883|8882|8877.8|8876.8|155
1749733200000|2025-06-12 13:00:00|8878.7|8877.7|8879.6|8878.6|8881.7|8880.7|8873.7|8872.7|503
1749733500000|2025-06-12 13:05:00|8879.1|8878.1|8875.5|8874.5|8879.6|8878.6|8874.7|8873.7|441
1749733800000|2025-06-12 13:10:00|8876.1|8875.1|8875.9|8874.9|8877.6|8876.6|8874.6|8873.6|200
1749734100000|2025-06-12 13:15:00|8875.4|8874.4|8875.6|8874.6|8876.6|8875.6|8874.1|8873.1|152
1749734400000|2025-06-12 13:20:00|8874.9|8873.9|8873.8|8872.8|8874.9|8873.9|8869.4|8868.4|256
1749734700000|2025-06-12 13:25:00|8873.6|8872.6|8874.7|8873.7|8875.2|8874.2|8871.7|8870.7|411
1749735000000|2025-06-12 13:30:00|8875.2|8874.2|8866.2|8865.2|8875.2|8874.2|8860.7|8859.7|773
1749735300000|2025-06-12 13:35:00|8866.5|8865.5|8869.5|8868.5|8871.4|8870.4|8864|8863|452
1749735600000|2025-06-12 13:40:00|8869.3|8868.3|8871.8|8870.8|8876.7|8875.7|8869.3|8868.3|459
1749735900000|2025-06-12 13:45:00|8872.3|8871.3|8866.7|8865.7|8873.1|8872.1|8860.8|8859.8|418
1749736200000|2025-06-12 13:50:00|8867.2|8866.2|8873.6|8872.6|8874.8|8873.8|8866.5|8865.5|431
1749736500000|2025-06-12 13:55:00|8873.1|8872.1|8872.5|8871.5|8874|8873|8867.6|8866.6|402
1749736800000|2025-06-12 14:00:00|8872.4|8871.4|8876.7|8875.7|8878.7|8877.7|8870.8|8869.8|537
1749737100000|2025-06-12 14:05:00|8877|8876|8878.9|8877.9|8878.9|8877.9|8874.5|8873.5|500
1749737400000|2025-06-12 14:10:00|8879|8878|8877.7|8876.7|8880.4|8879.4|8873.9|8872.9|342
1749737700000|2025-06-12 14:15:00|8877.4|8876.4|8882.5|8881.5|8884.2|8883.2|8875.8|8874.8|611
1749738000000|2025-06-12 14:20:00|8882|8881|8884.7|8883.7|8886|8885|8881.2|8880.2|390
1749738300000|2025-06-12 14:25:00|8885|8884|8889|8888|8890.5|8889.5|8884.5|8883.5|436
1749738600000|2025-06-12 14:30:00|8888.5|8887.5|8888.3|8887.3|8890.3|8889.3|8887|8886|502
1749738900000|2025-06-12 14:35:00|8888|8887|8890.7|8889.7|8892|8891|8886.4|8885.4|340
1749739200000|2025-06-12 14:40:00|8891.2|8890.2|8889.4|8888.4|8893.2|8892.2|8888.7|8887.7|361
1749739500000|2025-06-12 14:45:00|8889.7|8888.7|8889.3|8888.3|8891.5|8890.5|8886.7|8885.7|298
1749739800000|2025-06-12 14:50:00|8889.8|8888.8|8888.7|8887.7|8890.9|8889.9|8887.5|8886.5|472
1749740100000|2025-06-12 14:55:00|8889|8888|8891.1|8890.1|8893.1|8892.1|8888.7|8887.7|304
1749740400000|2025-06-12 15:00:00|8890.9|8889.9|8892.7|8891.7|8894.3|8893.3|8888.9|8887.9|487
1749740700000|2025-06-12 15:05:00|8892.9|8891.9|8893.1|8892.1|8894.3|8893.3|8891.7|8890.7|368
1749741000000|2025-06-12 15:10:00|8893.2|8892.2|8893.3|8892.3|8897.4|8896.4|8892.6|8891.6|583
1749741300000|2025-06-12 15:15:00|8893|8892|8888.6|8887.6|8895.3|8894.3|8887.4|8886.4|1273
1749741600000|2025-06-12 15:20:00|8889.3|8888.3|8881.8|8880.8|8889.8|8888.8|8878.7|8877.7|1040
1749741900000|2025-06-12 15:25:00|8881.3|8880.3|8882.5|8880.5|8883.2|8882.2|8877.4|8876.4|1599
1749742200000|2025-06-12 15:30:00|8882.2|8880.2|8885.5|8883.5|8887.3|8885.3|8878.6|8876.6|4049
1749742500000|2025-06-12 15:35:00|8885|8883|8884.8|8882.8|8888.4|8886.4|8882.7|8880.7|7589
1749742800000|2025-06-12 15:40:00|8884.6|8882.6|8892.6|8890.6|8892.7|8890.7|8884.3|8882.3|569
1749743100000|2025-06-12 15:45:00|8892.4|8890.4|8886.7|8884.7|8893.3|8891.3|8883.7|8881.7|362
1749743400000|2025-06-12 15:50:00|8887.4|8885.4|8888.2|8886.2|8889.7|8887.7|8885.2|8883.2|260
1749743700000|2025-06-12 15:55:00|8888|8886|8890.6|8888.6|8892.1|8890.1|8887.7|8885.7|402
1749744000000|2025-06-12 16:00:00|8890.9|8888.9|8889.5|8887.5|8893.9|8891.9|8888|8886|238
1749744300000|2025-06-12 16:05:00|8889.7|8887.7|8893.8|8891.8|8895.5|8893.5|8886.7|8884.7|341
1749744600000|2025-06-12 16:10:00|8894.3|8892.3|8895.6|8893.6|8898|8896|8893.7|8891.7|356
1749744900000|2025-06-12 16:15:00|8896|8894|8890.7|8888.7|8897.3|8895.3|8890.7|8888.7|117
1749745200000|2025-06-12 16:20:00|8890.5|8888.5|8887.7|8885.7|8892.8|8890.8|8885.4|8883.4|117
1749745500000|2025-06-12 16:25:00|8887.6|8885.6|8893.1|8891.1|8894.5|8892.5|8886.3|8884.3|205
1749745800000|2025-06-12 16:30:00|8892.9|8890.9|8892|8890|8893.3|8891.3|8884.7|8882.7|316
1749746100000|2025-06-12 16:35:00|8892.3|8890.3|8894.1|8892.1|8895.8|8893.8|8891.9|8889.9|94
1749746400000|2025-06-12 16:40:00|8894.4|8892.4|8892.5|8890.5|8894.9|8892.9|8890.8|8888.8|65
1749746700000|2025-06-12 16:45:00|8892.7|8890.7|8890.3|8888.3|8893.8|8891.8|8889.2|8887.2|61
1749747000000|2025-06-12 16:50:00|8890.5|8888.5|8888.7|8886.7|8891.6|8889.6|8888.7|8886.7|153
1749747300000|2025-06-12 16:55:00|8888.5|8886.5|8889.3|8887.3|8891.6|8889.6|8888.2|8886.2|90
1749747600000|2025-06-12 17:00:00|8889.5|8887.5|8894.7|8892.7|8896.4|8894.4|8889|8887|110
1749747900000|2025-06-12 17:05:00|8894.5|8892.5|8895.5|8893.5|8895.5|8893.5|8891.9|8889.9|75
1749748200000|2025-06-12 17:10:00|8895.6|8893.6|8894.4|8892.4|8895.6|8893.6|8892.3|8890.3|47
1749748500000|2025-06-12 17:15:00|8894.7|8892.7|8895.1|8893.1|8895.3|8893.3|8892.1|8890.1|52
1749748800000|2025-06-12 17:20:00|8894.9|8892.9|8892.6|8890.6|8895.2|8893.2|8892.6|8890.6|68
1749749100000|2025-06-12 17:25:00|8892.4|8890.4|8893.7|8891.7|8894.7|8892.7|8890.5|8888.5|65
1749749400000|2025-06-12 17:30:00|8894|8892|8895.9|8893.9|8897.1|8895.1|8894|8892|67
1749749700000|2025-06-12 17:35:00|8895.7|8893.7|8897.2|8895.2|8897.8|8895.8|8893.5|8891.5|121
1749750000000|2025-06-12 17:40:00|8897.6|8895.6|8899.8|8897.8|8900.7|8898.7|8897.4|8895.4|140
1749750300000|2025-06-12 17:45:00|8900|8898|8899.8|8897.8|8902|8900|8897.5|8895.5|121
1749750600000|2025-06-12 17:50:00|8900.1|8898.1|8901.5|8899.5|8903.5|8901.5|8900.1|8898.1|118
1749750900000|2025-06-12 17:55:00|8901.8|8899.8|8899.5|8897.5|8901.8|8899.8|8898|8896|118
1749751200000|2025-06-12 18:00:00|8899.7|8897.7|8899.9|8897.9|8902.1|8900.1|8897.9|8895.9|124
1749751500000|2025-06-12 18:05:00|8900.1|8898.1|8898.9|8896.9|8902.2|8900.2|8897.6|8895.6|84
1749751800000|2025-06-12 18:10:00|8898.6|8896.6|8898.8|8896.8|8900.1|8898.1|8897.6|8895.6|16
1749752100000|2025-06-12 18:15:00|8899.3|8897.3|8898.7|8896.7|8899.9|8897.9|8898|8896|20
1749752400000|2025-06-12 18:20:00|8898.8|8896.8|8896|8894|8901|8899|8895.8|8893.8|46
1749752700000|2025-06-12 18:25:00|8896.2|8894.2|8895.4|8893.4|8898|8896|8893.3|8891.3|77
1749753000000|2025-06-12 18:30:00|8895.7|8893.7|8893.4|8891.4|8895.7|8893.7|8891.7|8889.7|83
1749753300000|2025-06-12 18:35:00|8893.7|8891.7|8895.7|8893.7|8896|8894|8892.7|8890.7|92
1749753600000|2025-06-12 18:40:00|8895.9|8893.9|8895.3|8893.3|8896.6|8894.6|8894|8892|95
1749753900000|2025-06-12 18:45:00|8895|8893|8896.8|8894.8|8896.8|8894.8|8893.3|8891.3|55
1749754200000|2025-06-12 18:50:00|8896.6|8894.6|8897.2|8895.2|8900.2|8898.2|8895.6|8893.6|74
1749754500000|2025-06-12 18:55:00|8897|8895|8898.9|8896.9|8899|8897|8896.3|8894.3|35
1749754800000|2025-06-12 19:00:00|8898.6|8896.6|8897.8|8895.8|8899.8|8897.8|8897.3|8895.3|22
1749755100000|2025-06-12 19:05:00|8897.6|8895.6|8895.5|8893.5|8898.3|8896.3|8894.7|8892.7|50
1749755400000|2025-06-12 19:10:00|8895.2|8893.2|8894.5|8892.5|8898|8896|8894.4|8892.4|98
1749755700000|2025-06-12 19:15:00|8894.8|8892.8|8896.4|8894.4|8898|8896|8894.1|8892.1|145
1749756000000|2025-06-12 19:20:00|8896.2|8894.2|8896.5|8894.5|8897.8|8895.8|8895.4|8893.4|73
1749756300000|2025-06-12 19:25:00|8896.3|8894.3|8893.2|8891.2|8897.1|8895.1|8892.3|8890.3|186
1749756600000|2025-06-12 19:30:00|8892.9|8890.9|8890.9|8888.9|8893.4|8891.4|8889.2|8887.2|1152
1749756900000|2025-06-12 19:35:00|8890.7|8888.7|8888.1|8886.1|8890.7|8888.7|8888|8886|168
1749757200000|2025-06-12 19:40:00|8887.9|8885.9|8886.7|8884.7|8888.5|8886.5|8884.7|8882.7|131
1749757500000|2025-06-12 19:45:00|8886.2|8884.2|8887.8|8885.8|8889.5|8887.5|8885.2|8883.2|104
1749757800000|2025-06-12 19:50:00|8887.6|8885.6|8889.5|8887.5|8891.8|8889.8|8885.5|8883.5|188
1749758100000|2025-06-12 19:55:00|8890.2|8888.2|8893|8889|8894.4|8892.4|8887.3|8885.3|431
1749758400000|2025-06-12 20:00:00|8893.2|8889.2|8890.7|8886.7|8893.5|8889.5|8890.1|8886.1|0
1749758700000|2025-06-12 20:05:00|8891.1|8887.1|8891.1|8887.1|8893|8889|8890.2|8886.2|0
1749759000000|2025-06-12 20:10:00|8891.2|8887.2|8890.2|8886.2|8892.6|8888.6|8890.2|8886.2|0
1749759300000|2025-06-12 20:15:00|8890|8886|8889|8885|8890.8|8886.8|8888.7|8884.7|0
1749759600000|2025-06-12 20:20:00|8888.9|8884.9|8887.5|8883.5|8889|8885|8887.2|8883.2|0
1749759900000|2025-06-12 20:25:00|8887.4|8883.4|8887.6|8883.6|8888.7|8884.7|8887.1|8883.1|0
1749760200000|2025-06-12 20:30:00|8887.5|8883.5|8887.5|8883.5|8887.6|8883.6|8885.7|8881.7|0
1749760500000|2025-06-12 20:35:00|8887.2|8883.2|8888.5|8884.5|8888.7|8884.7|8886.7|8882.7|0
1749760800000|2025-06-12 20:40:00|8888.4|8884.4|8886.5|8882.5|8888.7|8884.7|8886|8882|0
1749761100000|2025-06-12 20:45:00|8886.4|8882.4|8886.7|8882.7|8887.2|8883.2|8886.2|8882.2|0
1749761400000|2025-06-12 20:50:00|8886.6|8882.6|8887|8883|8887.4|8883.4|8885.5|8881.5|0
1749761700000|2025-06-12 20:55:00|8886.9|8882.9|8885.5|8881.5|8887.1|8883.1|8885.5|8881.5|0
1749762000000|2025-06-12 21:00:00|8885.6|8881.6|8886.1|8882.1|8886.6|8882.6|8885.6|8881.6|0
1749762300000|2025-06-12 21:05:00|8886|8882|8886.4|8882.4|8886.4|8882.4|8885.6|8881.6|0
1749762600000|2025-06-12 21:10:00|8886.5|8882.5|8886.5|8882.5|8886.7|8882.7|8886.2|8882.2|0
1749762900000|2025-06-12 21:15:00|8886.6|8882.6|8886.5|8882.5|8886.8|8882.8|8886.2|8882.2|0
1749763200000|2025-06-12 21:20:00|8886.4|8882.4|8885.8|8881.8|8886.4|8882.4|8885.6|8881.6|0
1749763500000|2025-06-12 21:25:00|8886|8882|8886.1|8882.1|8886.3|8882.3|8886|8882|0
1749763800000|2025-06-12 21:30:00|8886|8882|8886.7|8882.7|8886.7|8882.7|8886|8882|0
1749764100000|2025-06-12 21:35:00|8886.6|8882.6|8887.9|8883.9|8888.1|8884.1|8886.6|8882.6|0
1749764400000|2025-06-12 21:40:00|8887.8|8883.8|8887.8|8883.8|8887.8|8883.8|8887.8|8883.8|0
1749764700000|2025-06-12 21:45:00|8887.9|8883.9|8888.2|8884.2|8888.7|8884.7|8887.9|8883.9|0
1749765000000|2025-06-12 21:50:00|8888.3|8884.3|8888.1|8884.1|8888.4|8884.4|8887.9|8883.9|0
1749765300000|2025-06-12 21:55:00|8888.2|8884.2|8888.1|8884.1|8888.5|8884.5|8888.1|8884.1|0
1749765600000|2025-06-12 22:00:00|8888|8884|8882.6|8878.6|8888|8884|8881.3|8877.3|0
1749765900000|2025-06-12 22:05:00|8882.7|8878.7|8881.3|8877.3|8883.4|8879.4|8880.3|8876.3|0
1749766200000|2025-06-12 22:10:00|8881.4|8877.4|8883.2|8879.2|8883.3|8879.3|8881.3|8877.3|0
1749766500000|2025-06-12 22:15:00|8883.1|8879.1|8880.8|8876.8|8883.1|8879.1|8880.5|8876.5|0
1749766800000|2025-06-12 22:20:00|8880.9|8876.9|8880.8|8876.8|8881.7|8877.7|8880.3|8876.3|0
1749767100000|2025-06-12 22:25:00|8880.6|8876.6|8879.3|8875.3|8880.6|8876.6|8878.5|8874.5|0
1749767400000|2025-06-12 22:30:00|8879.2|8875.2|8877.7|8873.7|8879.2|8875.2|8875|8871|0
1749767700000|2025-06-12 22:35:00|8877.6|8873.6|8877|8873|8878|8874|8876.4|8872.4|0
1749768000000|2025-06-12 22:40:00|8877.1|8873.1|8878.3|8874.3|8878.5|8874.5|8876.4|8872.4|0
1749768300000|2025-06-12 22:45:00|8878.2|8874.2|8880.5|8876.5|8881.4|8877.4|8878.1|8874.1|0
1749768600000|2025-06-12 22:50:00|8880.6|8876.6|8880|8876|8881|8877|8880|8876|0
1749768900000|2025-06-12 22:55:00|8879.9|8875.9|8880.9|8876.9|8881.8|8877.8|8879.9|8875.9|0
1749769200000|2025-06-12 23:00:00|8880.8|8876.8|8880.1|8876.1|8881.1|8877.1|8879.6|8875.6|0
1749769500000|2025-06-12 23:05:00|8880.2|8876.2|8880.9|8876.9|8882|8878|8879.9|8875.9|0
1749769800000|2025-06-12 23:10:00|8880.8|8876.8|8880.9|8876.9|8881.1|8877.1|8880.1|8876.1|0
1749770100000|2025-06-12 23:15:00|8881|8877|8880.1|8876.1|8881.6|8877.6|8880.1|8876.1|0
1749770400000|2025-06-12 23:20:00|8880|8876|8881.1|8877.1|8881.4|8877.4|8879.9|8875.9|0
1749770700000|2025-06-12 23:25:00|8881.2|8877.2|8880.8|8876.8|8881.5|8877.5|8880.3|8876.3|0
1749771000000|2025-06-12 23:30:00|8880.7|8876.7|8879.7|8875.7|8881|8877|8879.3|8875.3|0
1749771300000|2025-06-12 23:35:00|8879.8|8875.8|8880|8876|8880.3|8876.3|8878.3|8874.3|0
1749771600000|2025-06-12 23:40:00|8879.9|8875.9|8878.3|8874.3|8881|8877|8875.4|8871.4|0
1749771900000|2025-06-12 23:45:00|8878.2|8874.2|8876|8872|8879.3|8875.3|8874.7|8870.7|0
1749772200000|2025-06-12 23:50:00|8876.1|8872.1|8875.2|8871.2|8877.1|8873.1|8874.4|8870.4|0
1749772500000|2025-06-12 23:55:00|8875.3|8871.3|8861.5|8857.5|8877.9|8873.9|8861.4|8857.4|0
1749772800000|2025-06-13 00:00:00|8861.4|8857.4|8860.1|8857.1|8882.4|8879.4|8850|8846|169
1749773100000|2025-06-13 00:05:00|8860.6|8857.6|8865.4|8862.4|8872.4|8869.4|8847.4|8844.4|87
1749773400000|2025-06-13 00:10:00|8865.1|8862.1|8867.8|8864.8|8869.3|8866.3|8864.1|8861.1|24
1749773700000|2025-06-13 00:15:00|8868.5|8865.5|8842.4|8839.4|8868.5|8865.5|8841|8838|167
1749774000000|2025-06-13 00:20:00|8842.9|8839.9|8834.4|8831.4|8843.4|8840.4|8832.7|8829.7|29
1749774300000|2025-06-13 00:25:00|8834.2|8831.2|8833.4|8830.4|8836.4|8833.4|8832.4|8829.4|2
1749774600000|2025-06-13 00:30:00|8833.1|8830.1|8834.4|8831.4|8838.4|8835.4|8830.9|8827.9|23
1749774900000|2025-06-13 00:35:00|8834.6|8831.6|8834|8831|8834.6|8831.6|8833.4|8830.4|4
1749775200000|2025-06-13 00:40:00|8834.2|8831.2|8834.8|8831.8|8836.4|8833.4|8831.4|8828.4|23
1749775500000|2025-06-13 00:45:00|8835|8832|8836.4|8833.4|8837.9|8834.9|8832.1|8829.1|40
1749775800000|2025-06-13 00:50:00|8837.6|8834.6|8823.9|8820.9|8839.1|8836.1|8823.1|8820.1|137
1749776100000|2025-06-13 00:55:00|8824.4|8821.4|8833.3|8830.3|8834.5|8831.5|8824|8821|19
1749776400000|2025-06-13 01:00:00|8833.5|8830.5|8833.9|8830.9|8835.4|8832.4|8830.4|8827.4|50
1749776700000|2025-06-13 01:05:00|8833.6|8830.6|8841.9|8838.9|8843.1|8840.1|8833.6|8830.6|39
1749777000000|2025-06-13 01:10:00|8842.4|8839.4|8831.1|8828.1|8842.4|8839.4|8829.4|8826.4|21
1749777300000|2025-06-13 01:15:00|8832.1|8829.1|8829.9|8826.9|8834.1|8831.1|8827.6|8824.6|88
1749777600000|2025-06-13 01:20:00|8830.1|8827.1|8831.4|8828.4|8835.6|8832.6|8829.4|8826.4|83
1749777900000|2025-06-13 01:25:00|8831.6|8828.6|8826.4|8823.4|8834.4|8831.4|8826.4|8823.4|40
1749778200000|2025-06-13 01:30:00|8825.9|8822.9|8822.6|8819.6|8826.4|8823.4|8822.4|8819.4|9
1749778500000|2025-06-13 01:35:00|8823.1|8820.1|8836.1|8833.1|8837.1|8834.1|8823.1|8820.1|29
1749778800000|2025-06-13 01:40:00|8836.9|8833.9|8832.4|8829.4|8837.4|8834.4|8831.4|8828.4|13
1749779100000|2025-06-13 01:45:00|8832.6|8829.6|8838.1|8835.1|8840.1|8837.1|8832.6|8829.6|17
1749779400000|2025-06-13 01:50:00|8838.4|8835.4|8841.6|8838.6|8842.1|8839.1|8837.6|8834.6|15
1749779700000|2025-06-13 01:55:00|8841.9|8838.9|8848.5|8845.5|8850.8|8847.8|8841.8|8838.8|6
1749780000000|2025-06-13 02:00:00|8849.5|8846.5|8843.2|8840.2|8849.8|8846.8|8843.2|8840.2|9
1749780300000|2025-06-13 02:05:00|8843.7|8840.7|8842.9|8839.9|8843.9|8840.9|8840.2|8837.2|13
1749780600000|2025-06-13 02:10:00|8842.7|8839.7|8846.4|8843.4|8846.7|8843.7|8842.7|8839.7|2
1749780900000|2025-06-13 02:15:00|8846.2|8843.2|8844.2|8841.2|8850.7|8847.7|8843.4|8840.4|28
1749781200000|2025-06-13 02:20:00|8846.9|8843.9|8841.7|8838.7|8847.4|8844.4|8839.9|8836.9|22
1749781500000|2025-06-13 02:25:00|8841.9|8838.9|8839.9|8836.9|8841.9|8838.9|8838.2|8835.2|15
1749781800000|2025-06-13 02:30:00|8839.7|8836.7|8836.9|8833.9|8841.4|8838.4|8835.2|8832.2|43
1749782100000|2025-06-13 02:35:00|8836.7|8833.7|8829.9|8826.9|8838.4|8835.4|8829.7|8826.7|23
1749782400000|2025-06-13 02:40:00|8829.7|8826.7|8827.4|8824.4|8830.4|8827.4|8824.6|8821.6|33
1749782700000|2025-06-13 02:45:00|8827.9|8824.9|8832.1|8829.1|8832.1|8829.1|8827.6|8824.6|7
1749783000000|2025-06-13 02:50:00|8840.9|8837.9|8833.9|8830.9|8840.9|8837.9|8831.7|8828.7|60
1749783300000|2025-06-13 02:55:00|8837.6|8834.6|8845.2|8842.2|8848.9|8845.9|8832.9|8829.9|97
1749783600000|2025-06-13 03:00:00|8849.7|8846.7|8844.8|8841.8|8854.1|8851.1|8844.5|8841.5|127
1749783900000|2025-06-13 03:05:00|8844.6|8841.6|8841.6|8838.6|8844.6|8841.6|8839.1|8836.1|24
1749784200000|2025-06-13 03:10:00|8841.9|8838.9|8844.4|8841.4|8844.6|8841.6|8841.4|8838.4|10
1749784500000|2025-06-13 03:15:00|8844.1|8841.1|8851.4|8848.4|8851.7|8848.7|8844.1|8841.1|24
1749784800000|2025-06-13 03:20:00|8852.2|8849.2|8849.7|8846.7|8856.7|8853.7|8846|8843|64
1749785100000|2025-06-13 03:25:00|8850|8847|8850|8847|8853|8850|8849.5|8846.5|38
1749785400000|2025-06-13 03:30:00|8849.7|8846.7|8846.7|8843.7|8851|8848|8845.7|8842.7|13
1749785700000|2025-06-13 03:35:00|8847.5|8844.5|8849.2|8846.2|8851.2|8848.2|8844.2|8841.2|25
1749786000000|2025-06-13 03:40:00|8849.5|8846.5|8846.6|8843.6|8850|8847|8846.6|8843.6|3
1749786300000|2025-06-13 03:45:00|8846.4|8843.4|8845.4|8842.4|8847.4|8844.4|8844.6|8841.6|6
1749786600000|2025-06-13 03:50:00|8845.6|8842.6|8853.1|8850.1|8853.4|8850.4|8845.6|8842.6|17
1749786900000|2025-06-13 03:55:00|8853.4|8850.4|8852.1|8849.1|8855.7|8852.7|8852.1|8849.1|20
1749787200000|2025-06-13 04:00:00|8852.4|8849.4|8848|8845|8852.7|8849.7|8847.7|8844.7|4
1749787500000|2025-06-13 04:05:00|8847.7|8844.7|8848.8|8845.8|8849.8|8846.8|8847.7|8844.7|8
1749787800000|2025-06-13 04:10:00|8849|8846|8848.1|8845.1|8849.6|8846.6|8848.1|8845.1|7
1749788100000|2025-06-13 04:15:00|8847.6|8844.6|8848|8845|8849.5|8846.5|8846.8|8843.8|21
1749788400000|2025-06-13 04:20:00|8849.5|8846.5|8848.9|8845.9|8849.8|8846.8|8847.2|8844.2|8
1749788700000|2025-06-13 04:25:00|8849.2|8846.2|8850.7|8847.7|8851.4|8848.4|8849.2|8846.2|12
1749789000000|2025-06-13 04:30:00|8850.9|8847.9|8853.2|8850.2|8853.9|8850.9|8849.4|8846.4|17
1749789300000|2025-06-13 04:35:00|8853.4|8850.4|8849.1|8846.1|8853.9|8850.9|8849.1|8846.1|12
1749789600000|2025-06-13 04:40:00|8849.8|8846.8|8853.1|8850.1|8855.8|8852.8|8849.6|8846.6|13
1749789900000|2025-06-13 04:45:00|8853.3|8850.3|8856.1|8853.1|8858.8|8855.8|8853.3|8850.3|24
1749790200000|2025-06-13 04:50:00|8857.1|8854.1|8855.9|8852.9|8860.2|8857.2|8855.4|8852.4|30
1749790500000|2025-06-13 04:55:00|8855.6|8852.6|8851.1|8848.1|8858.9|8855.9|8851.1|8848.1|37
1749790800000|2025-06-13 05:00:00|8851.4|8848.4|8843.3|8840.3|8852|8849|8842.8|8839.8|100
1749791100000|2025-06-13 05:05:00|8844|8841|8843.6|8840.6|8848.3|8845.3|8842|8839|131
1749791400000|2025-06-13 05:10:00|8843.9|8840.9|8840.9|8837.9|8845.1|8842.1|8839.9|8836.9|150
1749791700000|2025-06-13 05:15:00|8841.1|8838.1|8839.4|8836.4|8841.4|8838.4|8836.8|8833.8|58
1749792000000|2025-06-13 05:20:00|8839.7|8836.7|8838.8|8835.8|8840.5|8837.5|8836.6|8833.6|59
1749792300000|2025-06-13 05:25:00|8839.1|8836.1|8840.3|8837.3|8842.3|8839.3|8838.2|8835.2|53
1749792600000|2025-06-13 05:30:00|8839.9|8836.9|8840.1|8837.1|8841|8838|8837.2|8834.2|6
1749792900000|2025-06-13 05:35:00|8839.7|8836.7|8837.8|8834.8|8841.5|8838.5|8836.2|8833.2|30
1749793200000|2025-06-13 05:40:00|8837.2|8834.2|8834|8831|8839|8836|8833.7|8830.7|14
1749793500000|2025-06-13 05:45:00|8834.2|8831.2|8833.2|8830.2|8837|8834|8830.5|8827.5|58
1749793800000|2025-06-13 05:50:00|8833|8830|8838.3|8835.3|8838.3|8835.3|8831.7|8828.7|31
1749794100000|2025-06-13 05:55:00|8838.6|8835.6|8841.8|8838.8|8845.1|8842.1|8837.3|8834.3|91
1749794400000|2025-06-13 06:00:00|8842.1|8839.1|8849.4|8847.4|8854|8852|8838.9|8836.9|2615
1749794700000|2025-06-13 06:05:00|8849.6|8847.6|8849.4|8847.4|8852.1|8850.1|8847.1|8845.1|486
1749795000000|2025-06-13 06:10:00|8849.6|8847.6|8847.1|8845.1|8851.9|8849.9|8844.6|8842.6|185
1749795300000|2025-06-13 06:15:00|8848.1|8846.1|8843.6|8841.6|8851.5|8849.5|8840.3|8838.3|945
1749795600000|2025-06-13 06:20:00|8844.1|8842.1|8840.5|8838.5|8844.1|8842.1|8836.7|8834.7|90
1749795900000|2025-06-13 06:25:00|8840.7|8838.7|8838.6|8836.6|8843.3|8841.3|8835.1|8833.1|95
1749796200000|2025-06-13 06:30:00|8838.1|8836.1|8840.6|8838.6|8845.6|8843.6|8838.1|8836.1|74
1749796500000|2025-06-13 06:35:00|8840.9|8838.9|8830.3|8828.3|8842.1|8840.1|8828.3|8826.3|304
1749796800000|2025-06-13 06:40:00|8830.1|8828.1|8829.8|8827.8|8830.3|8828.3|8822.8|8820.8|420
1749797100000|2025-06-13 06:45:00|8830.3|8828.3|8833.1|8831.1|8833.1|8831.1|8824|8822|311
1749797400000|2025-06-13 06:50:00|8832.4|8830.4|8843|8841|8843|8841|8831.1|8829.1|683
1749797700000|2025-06-13 06:55:00|8842.5|8840.5|8835|8833|8843.4|8841.4|8832|8830|530
1749798000000|2025-06-13 07:00:00|8834|8833.3|8836.5|8835.5|8852.9|8851.9|8833.4|8832.4|2366
1749798300000|2025-06-13 07:05:00|8836|8835|8838|8837|8838.3|8837.3|8823.1|8822.1|1230
1749798600000|2025-06-13 07:10:00|8837.5|8836.5|8835|8834|8837.9|8836.9|8828.1|8827.1|1045
1749798900000|2025-06-13 07:15:00|8834.8|8833.8|8834.6|8833.6|8836.1|8835.1|8830.2|8829.2|1496
1749799200000|2025-06-13 07:20:00|8835.3|8834.3|8832.2|8831.2|8838.9|8837.9|8825.5|8824.5|772
1749799500000|2025-06-13 07:25:00|8832|8831|8829.5|8828.5|8835.2|8834.2|8827.1|8826.1|631
1749799800000|2025-06-13 07:30:00|8829.9|8828.9|8827.6|8826.6|8831.6|8830.6|8821.6|8820.6|801
1749800100000|2025-06-13 07:35:00|8828.6|8827.6|8835.4|8834.4|8836.5|8835.5|8828|8827|589
1749800400000|2025-06-13 07:40:00|8835.1|8834.1|8841.5|8840.5|8842.6|8841.6|8833.8|8832.8|478
1749800700000|2025-06-13 07:45:00|8841.3|8840.3|8828|8827|8841.9|8840.9|8827.2|8826.2|393
1749801000000|2025-06-13 07:50:00|8828.3|8827.3|8840.8|8839.8|8842.1|8841.1|8826.7|8825.7|592
1749801300000|2025-06-13 07:55:00|8840.6|8839.6|8837.8|8836.8|8841.9|8840.9|8832|8831|333
1749801600000|2025-06-13 08:00:00|8836.9|8835.9|8844.2|8843.2|8848.2|8847.2|8834.8|8833.8|731
1749801900000|2025-06-13 08:05:00|8844|8843|8852.2|8851.2|8852.2|8851.2|8843.7|8842.7|485
1749802200000|2025-06-13 08:10:00|8851.8|8850.8|8855.7|8854.7|8859.7|8858.7|8849.8|8848.8|562
1749802500000|2025-06-13 08:15:00|8855.5|8854.5|8860.8|8859.8|8862.7|8861.7|8853.3|8852.3|409
1749802800000|2025-06-13 08:20:00|8860.6|8859.6|8855.1|8854.1|8861.4|8860.4|8850|8849|438
1749803100000|2025-06-13 08:25:00|8854.6|8853.6|8843.6|8842.6|8855.1|8854.1|8841.7|8840.7|7919
1749803400000|2025-06-13 08:30:00|8842.6|8841.6|8845.8|8844.8|8846.5|8845.5|8839.3|8838.3|619
1749803700000|2025-06-13 08:35:00|8846.3|8845.3|8841.2|8840.2|8848.3|8847.3|8840|8839|255
1749804000000|2025-06-13 08:40:00|8842.6|8841.6|8843.2|8842.2|8844.2|8843.2|8835.9|8834.9|406
1749804300000|2025-06-13 08:45:00|8843.7|8842.7|8841.3|8840.3|8844.8|8843.8|8834.8|8833.8|257
1749804600000|2025-06-13 08:50:00|8841.4|8840.4|8846.3|8845.3|8848.6|8847.6|8841|8840|635
1749804900000|2025-06-13 08:55:00|8845.8|8844.8|8838.8|8837.8|8845.8|8844.8|8838.1|8837.1|223
1749805200000|2025-06-13 09:00:00|8838.1|8837.1|8845.3|8844.3|8851.5|8850.5|8837.6|8836.6|323
1749805500000|2025-06-13 09:05:00|8844.8|8843.8|8841.8|8840.8|8845.1|8844.1|8839|8838|213
1749805800000|2025-06-13 09:10:00|8842.1|8841.1|8839.9|8838.9|8843.8|8842.8|8830|8829|412
1749806100000|2025-06-13 09:15:00|8839.7|8838.7|8842.1|8841.1|8844.6|8843.6|8836.8|8835.8|262
1749806400000|2025-06-13 09:20:00|8841.6|8840.6|8846.2|8845.2|8846.7|8845.7|8837.1|8836.1|354
1749806700000|2025-06-13 09:25:00|8845.2|8844.2|8848.4|8847.4|8850.2|8849.2|8844.7|8843.7|215
1749807000000|2025-06-13 09:30:00|8847.8|8846.8|8845.3|8844.3|8849|8848|8844|8843|268
1749807300000|2025-06-13 09:35:00|8844.8|8843.8|8847.9|8846.9|8851.4|8850.4|8844.3|8843.3|170
1749807600000|2025-06-13 09:40:00|8848.9|8847.9|8849.7|8848.7|8852.2|8851.2|8846.8|8845.8|197
1749807900000|2025-06-13 09:45:00|8849.9|8848.9|8847.6|8846.6|8851|8850|8847.5|8846.5|93
1749808200000|2025-06-13 09:50:00|8847.9|8846.9|8853.7|8852.7|8854.4|8853.4|8846.5|8845.5|176
1749808500000|2025-06-13 09:55:00|8852.9|8851.9|8857.8|8856.8|8857.9|8856.9|8852.9|8851.9|465
1749808800000|2025-06-13 10:00:00|8857.2|8856.2|8853.3|8852.3|8858.7|8857.7|8849.6|8848.6|369
1749809100000|2025-06-13 10:05:00|8852.8|8851.8|8850.5|8849.5|8852.8|8851.8|8849.8|8848.8|153
1749809400000|2025-06-13 10:10:00|8851.3|8850.3|8853.5|8852.5|8854.4|8853.4|8849.5|8848.5|186
1749809700000|2025-06-13 10:15:00|8853|8852|8849.5|8848.5|8853|8852|8847.1|8846.1|292
1749810000000|2025-06-13 10:20:00|8849.2|8848.2|8842.4|8841.4|8850.5|8849.5|8840.6|8839.6|251
1749810300000|2025-06-13 10:25:00|8842.7|8841.7|8846|8845|8849.3|8848.3|8840.6|8839.6|402
1749810600000|2025-06-13 10:30:00|8846.6|8845.6|8843.2|8842.2|8846.9|8845.9|8842.9|8841.9|198
1749810900000|2025-06-13 10:35:00|8842.9|8841.9|8846.3|8845.3|8848.3|8847.3|8842.9|8841.9|645
1749811200000|2025-06-13 10:40:00|8846.7|8845.7|8844.5|8843.5|8849.2|8848.2|8844.5|8843.5|194
1749811500000|2025-06-13 10:45:00|8844.7|8843.7|8845.7|8844.7|8849.5|8848.5|8844.7|8843.7|330
1749811800000|2025-06-13 10:50:00|8845.3|8844.3|8850.3|8849.3|8850.6|8849.6|8844.3|8843.3|175
1749812100000|2025-06-13 10:55:00|8850.1|8849.1|8854.4|8853.4|8854.4|8853.4|8848|8847|476
1749812400000|2025-06-13 11:00:00|8853.9|8852.9|8863.6|8862.6|8863.6|8862.6|8852.5|8851.5|629
1749812700000|2025-06-13 11:05:00|8863.8|8862.8|8865.7|8864.7|8866.2|8865.2|8861.3|8860.3|547
1749813000000|2025-06-13 11:10:00|8865|8864|8860.6|8859.6|8865.9|8864.9|8860.1|8859.1|192
1749813300000|2025-06-13 11:15:00|8860.4|8859.4|8861.6|8860.6|8862.4|8861.4|8858.4|8857.4|230
1749813600000|2025-06-13 11:20:00|8862.6|8861.6|8858.8|8857.8|8865.8|8864.8|8856.8|8855.8|258
1749813900000|2025-06-13 11:25:00|8858.6|8857.6|8853|8852|8858.6|8857.6|8852.9|8851.9|253
1749814200000|2025-06-13 11:30:00|8852.9|8851.9|8856.5|8855.5|8857.2|8856.2|8851.9|8850.9|200
1749814500000|2025-06-13 11:35:00|8856.3|8855.3|8858.4|8857.4|8862.9|8861.9|8856.3|8855.3|191
1749814800000|2025-06-13 11:40:00|8857.9|8856.9|8859.2|8858.2|8861.9|8860.9|8857.9|8856.9|193
1749815100000|2025-06-13 11:45:00|8859.5|8858.5|8864.3|8863.3|8866.1|8865.1|8859.2|8858.2|268
1749815400000|2025-06-13 11:50:00|8863.6|8862.6|8864.8|8863.8|8870|8869|8863.6|8862.6|521
1749815700000|2025-06-13 11:55:00|8865|8864|8867.3|8866.3|8869.3|8868.3|8865|8864|509
1749816000000|2025-06-13 12:00:00|8867.4|8866.4|8870.6|8869.6|8871.1|8870.1|8863.8|8862.8|345
1749816300000|2025-06-13 12:05:00|8870.8|8869.8|8870.7|8869.7|8871.1|8870.1|8868.2|8867.2|426
1749816600000|2025-06-13 12:10:00|8870.4|8869.4|8875.5|8874.5|8876.1|8875.1|8870.4|8869.4|321
1749816900000|2025-06-13 12:15:00|8875.3|8874.3|8877|8876|8878.9|8877.9|8874.3|8873.3|298
1749817200000|2025-06-13 12:20:00|8876.7|8875.7|8879.6|8878.6|8880.3|8879.3|8876.5|8875.5|372
1749817500000|2025-06-13 12:25:00|8879.3|8878.3|8881.1|8880.1|8884|8883|8879.3|8878.3|320
1749817800000|2025-06-13 12:30:00|8881.3|8880.3|8884|8883|8885.2|8884.2|8881.3|8880.3|244
1749818100000|2025-06-13 12:35:00|8884.2|8883.2|8878.2|8877.2|8885.7|8884.7|8878.1|8877.1|3297
1749818400000|2025-06-13 12:40:00|8878.6|8877.6|8872.9|8871.9|8878.6|8877.6|8872.9|8871.9|275
1749818700000|2025-06-13 12:45:00|8872.6|8871.6|8869.7|8868.7|8874.5|8873.5|8869.4|8868.4|337
1749819000000|2025-06-13 12:50:00|8869.9|8868.9|8866.5|8865.5|8873.1|8872.1|8864.5|8863.5|388
1749819300000|2025-06-13 12:55:00|8866.3|8865.3|8869.7|8868.7|8872.2|8871.2|8865.8|8864.8|394
1749819600000|2025-06-13 13:00:00|8869.2|8868.2|8868.8|8867.8|8869.8|8868.8|8865.1|8864.1|342
1749819900000|2025-06-13 13:05:00|8868.6|8867.6|8870.2|8869.2|8871.2|8870.2|8865.6|8864.6|409
1749820200000|2025-06-13 13:10:00|8869.7|8868.7|8869.4|8868.4|8872.4|8871.4|8865.7|8864.7|759
1749820500000|2025-06-13 13:15:00|8869.7|8868.7|8865.7|8864.7|8870.2|8869.2|8864.2|8863.2|328
1749820800000|2025-06-13 13:20:00|8865.5|8864.5|8860.8|8859.8|8865.5|8864.5|8857.6|8856.6|814
1749821100000|2025-06-13 13:25:00|8860.5|8859.5|8864|8863|8866.5|8865.5|8857.8|8856.8|501
1749821400000|2025-06-13 13:30:00|8863.6|8862.6|8864.1|8863.1|8874.1|8873.1|8861.8|8860.8|607
1749821700000|2025-06-13 13:35:00|8863.6|8862.6|8867.3|8866.3|8868.6|8867.6|8860.3|8859.3|643
1749822000000|2025-06-13 13:40:00|8867.8|8866.8|8863.8|8862.8|8870|8869|8862|8861|568
1749822300000|2025-06-13 13:45:00|8864.3|8863.3|8851.5|8850.5|8864.3|8863.3|8847.7|8846.7|927
1749822600000|2025-06-13 13:50:00|8852.1|8851.1|8847.9|8846.9|8856.8|8855.8|8845.2|8844.2|718
1749822900000|2025-06-13 13:55:00|8848.5|8847.5|8843.4|8842.4|8849.9|8848.9|8840.9|8839.9|14612
1749823200000|2025-06-13 14:00:00|8848.7|8847.7|8845.9|8844.9|8849.9|8848.9|8841.7|8840.7|935
1749823500000|2025-06-13 14:05:00|8845.7|8844.7|8851.2|8850.2|8852.5|8851.5|8845.7|8844.7|716
1749823800000|2025-06-13 14:10:00|8851.7|8850.7|8851.5|8850.5|8855.1|8854.1|8845.1|8844.1|1515
1749824100000|2025-06-13 14:15:00|8851.2|8850.2|8854.3|8853.3|8858.7|8857.7|8851|8850|483
1749824400000|2025-06-13 14:20:00|8853.9|8852.9|8855.4|8854.4|8858.5|8857.5|8846.4|8845.4|590
1749824700000|2025-06-13 14:25:00|8855.2|8854.2|8850.6|8849.6|8858|8857|8847.4|8846.4|1191
1749825000000|2025-06-13 14:30:00|8851.1|8850.1|8850.3|8849.3|8853.8|8852.8|8846.4|8845.4|649
1749825300000|2025-06-13 14:35:00|8850|8849|8855.7|8854.7|8857.1|8856.1|8848.7|8847.7|620
1749825600000|2025-06-13 14:40:00|8855.2|8854.2|8848.2|8847.2|8857.4|8856.4|8846.3|8845.3|1467
1749825900000|2025-06-13 14:45:00|8848.5|8847.5|8841.3|8840.3|8848.9|8847.9|8837.1|8836.1|698
1749826200000|2025-06-13 14:50:00|8842.1|8841.1|8845.8|8844.8|8849.3|8848.3|8841.1|8840.1|1126
1749826500000|2025-06-13 14:55:00|8846.1|8845.1|8844.6|8843.6|8848.9|8847.9|8841.9|8840.9|1041
1749826800000|2025-06-13 15:00:00|8843.9|8842.9|8840.5|8839.5|8845.7|8844.7|8839|8838|837
1749827100000|2025-06-13 15:05:00|8840.3|8839.3|8847.2|8846.2|8848.6|8847.6|8839.9|8838.9|7940
1749827400000|2025-06-13 15:10:00|8847.4|8846.4|8841.6|8840.6|8847.9|8846.9|8839|8838|1077
1749827700000|2025-06-13 15:15:00|8842.1|8841.1|8842.1|8841.1|8844|8843|8839.4|8838.4|833
1749828000000|2025-06-13 15:20:00|8842.4|8841.4|8844.7|8843.7|8847|8846|8841.4|8840.4|1057
1749828300000|2025-06-13 15:25:00|8844.4|8843.4|8844.9|8842.9|8845.8|8844.8|8841.7|8840.7|3611
1749828600000|2025-06-13 15:30:00|8844.6|8842.6|8851.9|8849.9|8855|8853|8843.5|8841.5|3439
1749828900000|2025-06-13 15:35:00|8852.4|8850.4|8854.5|8852.5|8860.4|8858.4|8851.7|8849.7|1143
1749829200000|2025-06-13 15:40:00|8854|8852|8853.8|8851.8|8855.5|8853.5|8849.9|8847.9|589
1749829500000|2025-06-13 15:45:00|8853.5|8851.5|8858.4|8856.4|8858.9|8856.9|8853.4|8851.4|592
1749829800000|2025-06-13 15:50:00|8858.9|8856.9|8866.1|8864.1|8867.8|8865.8|8858.2|8856.2|824
1749830100000|2025-06-13 15:55:00|8865.9|8863.9|8862.4|8860.4|8866.9|8864.9|8858.8|8856.8|713
1749830400000|2025-06-13 16:00:00|8862.1|8860.1|8860.3|8858.3|8863.1|8861.1|8858.8|8856.8|469
1749830700000|2025-06-13 16:05:00|8860.8|8858.8|8861.3|8859.3|8863.9|8861.9|8858.9|8856.9|206
1749831000000|2025-06-13 16:10:00|8861|8859|8864.1|8862.1|8865.8|8863.8|8861|8859|136
1749831300000|2025-06-13 16:15:00|8863.9|8861.9|8861|8859|8865.3|8863.3|8860.8|8858.8|213
1749831600000|2025-06-13 16:20:00|8861.3|8859.3|8859.4|8857.4|8862.6|8860.6|8858.2|8856.2|160
1749831900000|2025-06-13 16:25:00|8859.6|8857.6|8855.5|8853.5|8861.2|8859.2|8853.8|8851.8|629
1749832200000|2025-06-13 16:30:00|8855.7|8853.7|8856.4|8854.4|8859.4|8857.4|8854.7|8852.7|149
1749832500000|2025-06-13 16:35:00|8856.7|8854.7|8854.1|8852.1|8858.1|8856.1|8854.1|8852.1|154
1749832800000|2025-06-13 16:40:00|8854.3|8852.3|8853|8851|8856.5|8854.5|8850.5|8848.5|136
1749833100000|2025-06-13 16:45:00|8853.3|8851.3|8848.8|8846.8|8853.3|8851.3|8848.3|8846.3|115
1749833400000|2025-06-13 16:50:00|8848.5|8846.5|8856|8854|8856.6|8854.6|8847.9|8845.9|126
1749833700000|2025-06-13 16:55:00|8855.8|8853.8|8852.6|8850.6|8856.4|8854.4|8852.4|8850.4|116
1749834000000|2025-06-13 17:00:00|8852.4|8850.4|8852.1|8850.1|8855.6|8853.6|8851.4|8849.4|112
1749834300000|2025-06-13 17:05:00|8852.3|8850.3|8849.2|8847.2|8853.3|8851.3|8847.9|8845.9|133
1749834600000|2025-06-13 17:10:00|8849|8847|8847.2|8845.2|8849.9|8847.9|8843.9|8841.9|169
1749834900000|2025-06-13 17:15:00|8846.9|8844.9|8843.7|8841.7|8847.2|8845.2|8839.8|8837.8|2722
1749835200000|2025-06-13 17:20:00|8843.9|8841.9|8846.8|8844.8|8849.6|8847.6|8843.9|8841.9|178
1749835500000|2025-06-13 17:25:00|8846.5|8844.5|8843.5|8841.5|8847.5|8845.5|8843.2|8841.2|87
1749835800000|2025-06-13 17:30:00|8843.3|8841.3|8841.5|8839.5|8846.6|8844.6|8841.2|8839.2|179
1749836100000|2025-06-13 17:35:00|8841.3|8839.3|8842|8840|8843.8|8841.8|8839.9|8837.9|101
1749836400000|2025-06-13 17:40:00|8842.3|8840.3|8844.1|8842.1|8845.7|8843.7|8840.6|8838.6|98
1749836700000|2025-06-13 17:45:00|8844.4|8842.4|8845.1|8843.1|8845.9|8843.9|8843.5|8841.5|104
1749837000000|2025-06-13 17:50:00|8845.6|8843.6|8848.8|8846.8|8850.7|8848.7|8845.6|8843.6|98
1749837300000|2025-06-13 17:55:00|8849.1|8847.1|8846.2|8844.2|8849.1|8847.1|8845.5|8843.5|96
1749837600000|2025-06-13 18:00:00|8846|8844|8842.7|8840.7|8849.2|8847.2|8839.8|8837.8|144
1749837900000|2025-06-13 18:05:00|8843.2|8841.2|8841.6|8839.6|8845.2|8843.2|8839.2|8837.2|203
1749838200000|2025-06-13 18:10:00|8841.4|8839.4|8838.4|8836.4|8842.3|8840.3|8838.4|8836.4|121
1749838500000|2025-06-13 18:15:00|8838.2|8836.2|8838.8|8836.8|8839.6|8837.6|8833.6|8831.6|249
1749838800000|2025-06-13 18:20:00|8839.1|8837.1|8834.9|8832.9|8840.4|8838.4|8833.6|8831.6|93
1749839100000|2025-06-13 18:25:00|8834.7|8832.7|8829|8827|8836.1|8834.1|8825.8|8823.8|139
1749839400000|2025-06-13 18:30:00|8828.5|8826.5|8828.5|8826.5|8830.7|8828.7|8820.8|8818.8|452
1749839700000|2025-06-13 18:35:00|8828.6|8826.6|8824.3|8822.3|8829.6|8827.6|8822.5|8820.5|285
1749840000000|2025-06-13 18:40:00|8824.1|8822.1|8825|8823|8828.2|8826.2|8822.7|8820.7|124
1749840300000|2025-06-13 18:45:00|8825.3|8823.3|8825.5|8823.5|8829.8|8827.8|8823|8821|108
1749840600000|2025-06-13 18:50:00|8825.8|8823.8|8831.9|8829.9|8832.2|8830.2|8825|8823|68
1749840900000|2025-06-13 18:55:00|8831.4|8829.4|8834.6|8832.6|8834.6|8832.6|8828|8826|112
1749841200000|2025-06-13 19:00:00|8834.4|8832.4|8831.9|8829.9|8837|8835|8827.6|8825.6|195
1749841500000|2025-06-13 19:05:00|8832.4|8830.4|8835.7|8833.7|8836.7|8834.7|8828.9|8826.9|56
1749841800000|2025-06-13 19:10:00|8835.2|8833.2|8834.3|8832.3|8836.4|8834.4|8831.7|8829.7|106
1749842100000|2025-06-13 19:15:00|8834.8|8832.8|8832.7|8830.7|8835.6|8833.6|8831.2|8829.2|119
1749842400000|2025-06-13 19:20:00|8832.5|8830.5|8829.4|8827.4|8835.4|8833.4|8829|8827|117
1749842700000|2025-06-13 19:25:00|8829.7|8827.7|8826.7|8824.7|8830.5|8828.5|8825.1|8823.1|145
1749843000000|2025-06-13 19:30:00|8827.2|8825.2|8827.5|8825.5|8831.7|8829.7|8824.4|8822.4|328
1749843300000|2025-06-13 19:35:00|8827.2|8825.2|8831.6|8829.6|8834.9|8832.9|8826.1|8824.1|178
1749843600000|2025-06-13 19:40:00|8831.8|8829.8|8830.5|8828.5|8834.9|8832.9|8828.9|8826.9|302
1749843900000|2025-06-13 19:45:00|8831|8829|8829.3|8827.3|8832.7|8830.7|8824.4|8822.4|1528
1749844200000|2025-06-13 19:50:00|8830.3|8828.3|8828.8|8826.8|8832.8|8830.8|8827.4|8825.4|288
1749844500000|2025-06-13 19:55:00|8828.3|8826.3|8836.3|8832.3|8839.3|8837.3|8828.1|8826.1|755
1749844800000|2025-06-13 20:00:00|8836.4|8832.4|8838.4|8834.4|8843.2|8839.2|8836|8832|0
1749845100000|2025-06-13 20:05:00|8838|8834|8839.4|8835.4|8840.9|8836.9|8834.7|8830.7|0
1749845400000|2025-06-13 20:10:00|8839.5|8835.5|8846|8842|8846.4|8842.4|8838.9|8834.9|0
1749845700000|2025-06-13 20:15:00|8846.1|8842.1|8844|8840|8846.6|8842.6|8841.9|8837.9|0
1749846000000|2025-06-13 20:20:00|8843.9|8839.9|8840.6|8836.6|8845.1|8841.1|8839.7|8835.7|0
1749846300000|2025-06-13 20:25:00|8840.8|8836.8|8840.8|8836.8|8842.3|8838.3|8839.4|8835.4|0
1749846600000|2025-06-13 20:30:00|8840.7|8836.7|8840.6|8836.6|8842.3|8838.3|8839.8|8835.8|0
1749846900000|2025-06-13 20:35:00|8840.5|8836.5|8842.1|8838.1|8844.9|8840.9|8839.5|8835.5|0
1749847200000|2025-06-13 20:40:00|8842|8838|8841.2|8837.2|8842.5|8838.5|8840.2|8836.2|0
1749847500000|2025-06-13 20:45:00|8841.3|8837.3|8839.6|8835.6|8842.1|8838.1|8839.1|8835.1|0
1749847800000|2025-06-13 20:50:00|8839.3|8835.3|8839.1|8835.1|8840.5|8836.5|8838.6|8834.6|0
1749848100000|2025-06-13 20:55:00|8839|8835|8835.9|8831.9|8839.1|8835.1|8834.1|8830.1|0
1749848400000|2025-06-13 21:00:00|8835.7|8831.7|8835.7|8831.7|8835.7|8831.7|8835.7|8831.7|0
1750024800000|2025-06-15 22:00:00|8812|8808|8830.6|8826.6|8841.4|8837.4|8812|8808|0
1750025100000|2025-06-15 22:05:00|8830.5|8826.5|8824.7|8820.7|8835.3|8831.3|8824.4|8820.4|0
1750025400000|2025-06-15 22:10:00|8824.8|8820.8|8836|8832|8836|8832|8819.8|8815.8|0
1750025700000|2025-06-15 22:15:00|8836.1|8832.1|8835.5|8831.5|8837.5|8833.5|8831.3|8827.3|0
1750026000000|2025-06-15 22:20:00|8835.4|8831.4|8838.9|8834.9|8840.6|8836.6|8833.2|8829.2|0
1750026300000|2025-06-15 22:25:00|8838.8|8834.8|8838.7|8834.7|8841.3|8837.3|8836.1|8832.1|0
1750026600000|2025-06-15 22:30:00|8838.9|8834.9|8842.3|8838.3|8842.7|8838.7|8838.9|8834.9|0
1750026900000|2025-06-15 22:35:00|8842.1|8838.1|8839.6|8835.6|8842.1|8838.1|8838.7|8834.7|0
1750027200000|2025-06-15 22:40:00|8839.7|8835.7|8846.7|8842.7|8851|8847|8837.6|8833.6|0
1750027500000|2025-06-15 22:45:00|8847|8843|8846.6|8842.6|8848.9|8844.9|8843.6|8839.6|0
1750027800000|2025-06-15 22:50:00|8846.7|8842.7|8842.8|8838.8|8846.9|8842.9|8842.3|8838.3|0
1750028100000|2025-06-15 22:55:00|8842.9|8838.9|8842.4|8838.4|8844|8840|8840.9|8836.9|0
1750028400000|2025-06-15 23:00:00|8842.3|8838.3|8837.1|8833.1|8842.3|8838.3|8836.4|8832.4|0
1750028700000|2025-06-15 23:05:00|8837|8833|8844.1|8840.1|8845.2|8841.2|8836.9|8832.9|0
1750029000000|2025-06-15 23:10:00|8844.2|8840.2|8836.9|8832.9|8844.4|8840.4|8834.2|8830.2|0
1750029300000|2025-06-15 23:15:00|8836.8|8832.8|8842.1|8838.1|8843.5|8839.5|8832.5|8828.5|0
1750029600000|2025-06-15 23:20:00|8842.2|8838.2|8837.3|8833.3|8843.1|8839.1|8835.1|8831.1|0
1750029900000|2025-06-15 23:25:00|8837.2|8833.2|8838.3|8834.3|8840.4|8836.4|8837|8833|0
1750030200000|2025-06-15 23:30:00|8838.2|8834.2|8843.6|8839.6|8844.1|8840.1|8836.2|8832.2|0
1750030500000|2025-06-15 23:35:00|8843.7|8839.7|8847.9|8843.9|8851.3|8847.3|8843.4|8839.4|0
1750030800000|2025-06-15 23:40:00|8847.8|8843.8|8851.7|8847.7|8854.7|8850.7|8846.5|8842.5|0
1750031100000|2025-06-15 23:45:00|8851.8|8847.8|8846.6|8842.6|8851.9|8847.9|8846.3|8842.3|0
1750031400000|2025-06-15 23:50:00|8846.7|8842.7|8843.5|8839.5|8847.3|8843.3|8842.6|8838.6|0
1750031700000|2025-06-15 23:55:00|8843.6|8839.6|8843.8|8839.8|8845.6|8841.6|8843.4|8839.4|0
1750032000000|2025-06-16 00:00:00|8843.7|8839.7|8851.9|8848.9|8852.5|8849.5|8843.5|8839.5|90
1750032300000|2025-06-16 00:05:00|8851.7|8848.7|8857|8854|8861.4|8858.4|8848.4|8845.4|17
1750032600000|2025-06-16 00:10:00|8856.8|8853.8|8852|8849|8857.7|8854.7|8851.8|8848.8|8
1750032900000|2025-06-16 00:15:00|8851.8|8848.8|8841.8|8838.8|8853.3|8850.3|8841.7|8838.7|73
1750033200000|2025-06-16 00:20:00|8843|8840|8848.5|8845.5|8851|8848|8843|8840|29
1750033500000|2025-06-16 00:25:00|8847.7|8844.7|8845.3|8842.3|8848.7|8845.7|8844.4|8841.4|18
1750033800000|2025-06-16 00:30:00|8845.5|8842.5|8847.6|8844.6|8847.6|8844.6|8841.3|8838.3|13
1750034100000|2025-06-16 00:35:00|8847.7|8844.7|8845.7|8842.7|8847.9|8844.9|8844.5|8841.5|8
1750034400000|2025-06-16 00:40:00|8845.5|8842.5|8847|8844|8847.3|8844.3|8844.4|8841.4|4
1750034700000|2025-06-16 00:45:00|8847.3|8844.3|8844.5|8841.5|8848.2|8845.2|8843.6|8840.6|29
1750035000000|2025-06-16 00:50:00|8843.9|8840.9|8844|8841|8845.1|8842.1|8842.4|8839.4|0
1750035300000|2025-06-16 00:55:00|8844.3|8841.3|8841.9|8838.9|8844.3|8841.3|8841.9|8838.9|0
1750035600000|2025-06-16 01:00:00|8842.2|8839.2|8841.5|8838.5|8844.4|8841.4|8841.5|8838.5|27
1750035900000|2025-06-16 01:05:00|8842|8839|8841.6|8838.6|8843.3|8840.3|8840.5|8837.5|16
1750036200000|2025-06-16 01:10:00|8841.8|8838.8|8843.7|8840.7|8844.9|8841.9|8841.8|8838.8|6
1750036500000|2025-06-16 01:15:00|8843.4|8840.4|8841.2|8838.2|8844.5|8841.5|8840|8837|15
1750036800000|2025-06-16 01:20:00|8841.4|8838.4|8839.7|8836.7|8842.5|8839.5|8838.5|8835.5|12
1750037100000|2025-06-16 01:25:00|8840.2|8837.2|8838.9|8835.9|8842.1|8839.1|8837.9|8834.9|18
1750037400000|2025-06-16 01:30:00|8838.4|8835.4|8842.5|8839.5|8843.5|8840.5|8838.2|8835.2|4
1750037700000|2025-06-16 01:35:00|8842.8|8839.8|8842|8839|8842.9|8839.9|8839.9|8836.9|9
1750038000000|2025-06-16 01:40:00|8842.3|8839.3|8842.5|8839.5|8842.9|8839.9|8840|8837|1
1750038300000|2025-06-16 01:45:00|8842.8|8839.8|8838.7|8835.7|8843.6|8840.6|8837.9|8834.9|1
1750038600000|2025-06-16 01:50:00|8839.2|8836.2|8838.9|8835.9|8840.9|8837.9|8838.4|8835.4|2
1750038900000|2025-06-16 01:55:00|8839.4|8836.4|8837.9|8834.9|8840.2|8837.2|8837.4|8834.4|3
1750039200000|2025-06-16 02:00:00|8837.7|8834.7|8841.1|8838.1|8842.9|8839.9|8834.8|8831.8|18
1750039500000|2025-06-16 02:05:00|8841.6|8838.6|8842.4|8839.4|8843.1|8840.1|8839.6|8836.6|27
1750039800000|2025-06-16 02:10:00|8841.9|8838.9|8842.2|8839.2|8844.3|8841.3|8840.7|8837.7|30
1750040100000|2025-06-16 02:15:00|8842.4|8839.4|8844.9|8841.9|8846.9|8843.9|8842.1|8839.1|24
1750040400000|2025-06-16 02:20:00|8845.4|8842.4|8846.9|8843.9|8847.7|8844.7|8843.7|8840.7|63
1750040700000|2025-06-16 02:25:00|8846.6|8843.6|8844.8|8841.8|8847|8844|8843.9|8840.9|2
1750041000000|2025-06-16 02:30:00|8844.6|8841.6|8842.9|8839.9|8845.3|8842.3|8842.6|8839.6|1
1750041300000|2025-06-16 02:35:00|8842.8|8839.8|8843.3|8840.3|8845.4|8842.4|8842.5|8839.5|0
1750041600000|2025-06-16 02:40:00|8843.5|8840.5|8843.5|8840.5|8844.3|8841.3|8842.2|8839.2|1
1750041900000|2025-06-16 02:45:00|8843.8|8840.8|8842.7|8839.7|8845.4|8842.4|8842.6|8839.6|415
1750042200000|2025-06-16 02:50:00|8843|8840|8842.8|8839.8|8843.9|8840.9|8841.6|8838.6|4
1750042500000|2025-06-16 02:55:00|8842.3|8839.3|8843.4|8840.4|8845.4|8842.4|8842.3|8839.3|1
1750042800000|2025-06-16 03:00:00|8843.7|8840.7|8842.9|8839.9|8844.2|8841.2|8842.9|8839.9|2
1750043100000|2025-06-16 03:05:00|8843.2|8840.2|8841.9|8838.9|8844.2|8841.2|8840.4|8837.4|15
1750043400000|2025-06-16 03:10:00|8842.4|8839.4|8840.9|8837.9|8842.4|8839.4|8840.9|8837.9|1
1750043700000|2025-06-16 03:15:00|8841.2|8838.2|8841.4|8838.4|8841.7|8838.7|8840.7|8837.7|2
1750044000000|2025-06-16 03:20:00|8841.7|8838.7|8841.9|8838.9|8842.4|8839.4|8841.4|8838.4|41
1750044300000|2025-06-16 03:25:00|8842.2|8839.2|8840.2|8837.2|8842.4|8839.4|8840.2|8837.2|1
1750044600000|2025-06-16 03:30:00|8839.9|8836.9|8839.4|8836.4|8840.2|8837.2|8838.7|8835.7|5
1750044900000|2025-06-16 03:35:00|8839.7|8836.7|8837.9|8834.9|8840.2|8837.2|8837.7|8834.7|12
1750045200000|2025-06-16 03:40:00|8838.2|8835.2|8838.7|8835.7|8838.9|8835.9|8837.7|8834.7|1
1750045500000|2025-06-16 03:45:00|8838.9|8835.9|8837.9|8834.9|8839.4|8836.4|8837.9|8834.9|1
1750045800000|2025-06-16 03:50:00|8838.4|8835.4|8838.4|8835.4|8839.2|8836.2|8838.4|8835.4|27
1750046100000|2025-06-16 03:55:00|8838.9|8835.9|8838.2|8835.2|8839.2|8836.2|8837.7|8834.7|3
1750046400000|2025-06-16 04:00:00|8838.4|8835.4|8841.7|8838.7|8842.2|8839.2|8838.4|8835.4|25
1750046700000|2025-06-16 04:05:00|8842|8839|8841.5|8838.5|8842.7|8839.7|8841.2|8838.2|2
1750047000000|2025-06-16 04:10:00|8841.7|8838.7|8842|8839|8842.7|8839.7|8841.7|8838.7|1
1750047300000|2025-06-16 04:15:00|8842.5|8839.5|8843.7|8840.7|8843.7|8840.7|8840.7|8837.7|9
1750047600000|2025-06-16 04:20:00|8844|8841|8840.7|8837.7|8844.5|8841.5|8840.7|8837.7|8
1750047900000|2025-06-16 04:25:00|8841|8838|8840.5|8837.5|8841|8838|8840.5|8837.5|0
1750048200000|2025-06-16 04:30:00|8840.2|8837.2|8838.7|8835.7|8841.2|8838.2|8838.7|8835.7|5
1750048500000|2025-06-16 04:35:00|8839|8836|8839.7|8836.7|8840.2|8837.2|8838.7|8835.7|21
1750048800000|2025-06-16 04:40:00|8839.2|8836.2|8837.5|8834.5|8839.7|8836.7|8837.5|8834.5|147
1750049100000|2025-06-16 04:45:00|8837.3|8834.3|8837|8834|8837.8|8834.8|8836.8|8833.8|2
1750049400000|2025-06-16 04:50:00|8836.8|8833.8|8837.3|8834.3|8837.5|8834.5|8836.8|8833.8|5
1750049700000|2025-06-16 04:55:00|8837.5|8834.5|8837|8834|8837.8|8834.8|8836|8833|6
1750050000000|2025-06-16 05:00:00|8837.8|8834.8|8838|8835|8839.5|8836.5|8837.5|8834.5|2
1750050300000|2025-06-16 05:05:00|8838.5|8835.5|8842.5|8839.5|8843|8840|8838|8835|9
1750050600000|2025-06-16 05:10:00|8842.8|8839.8|8842.9|8839.9|8842.9|8839.9|8841.5|8838.5|7
1750050900000|2025-06-16 05:15:00|8843.1|8840.1|8841.9|8838.9|8844.5|8841.5|8840.2|8837.2|12
1750051200000|2025-06-16 05:20:00|8841.6|8838.6|8844|8841|8845.9|8842.9|8841.2|8838.2|8
1750051500000|2025-06-16 05:25:00|8843.6|8840.6|8843.5|8840.5|8848|8845|8842.4|8839.4|16
1750051800000|2025-06-16 05:30:00|8843.9|8840.9|8842.4|8839.4|8846.1|8843.1|8842.2|8839.2|141
1750052100000|2025-06-16 05:35:00|8842.3|8839.3|8848.3|8845.3|8850.7|8847.7|8842.2|8839.2|26
1750052400000|2025-06-16 05:40:00|8848|8845|8848.9|8845.9|8850.7|8847.7|8846.4|8843.4|32
1750052700000|2025-06-16 05:45:00|8848.4|8845.4|8846.6|8843.6|8848.6|8845.6|8844.9|8841.9|12
1750053000000|2025-06-16 05:50:00|8846.4|8843.4|8846.7|8843.7|8847.6|8844.6|8844.6|8841.6|29
1750053300000|2025-06-16 05:55:00|8847|8844|8849.6|8846.6|8850.6|8847.6|8846.7|8843.7|852
1750053600000|2025-06-16 06:00:00|8850.1|8847.1|8852.3|8850.3|8855|8853|8848.9|8846.6|310
1750053900000|2025-06-16 06:05:00|8851.8|8849.8|8855.9|8853.9|8856.6|8854.6|8851|8849|103
1750054200000|2025-06-16 06:10:00|8855.6|8853.6|8857.4|8855.4|8858.4|8856.4|8854.6|8852.6|100
1750054500000|2025-06-16 06:15:00|8856.9|8854.9|8857.7|8855.7|8860|8858|8854.9|8852.9|138
1750054800000|2025-06-16 06:20:00|8858|8856|8857.6|8855.6|8859.9|8857.9|8856.1|8854.1|74
1750055100000|2025-06-16 06:25:00|8857.3|8855.3|8859.9|8857.9|8861.7|8859.7|8857.1|8855.1|124
1750055400000|2025-06-16 06:30:00|8859.4|8857.4|8858.9|8856.9|8861.2|8859.2|8856.5|8854.5|372
1750055700000|2025-06-16 06:35:00|8858.4|8856.4|8857.7|8855.7|8860.7|8858.7|8857.2|8855.2|275
1750056000000|2025-06-16 06:40:00|8858|8856|8861.1|8859.1|8861.6|8859.6|8857.2|8855.2|76
1750056300000|2025-06-16 06:45:00|8861|8859|8859.5|8857.5|8861.6|8859.6|8858|8856|45
1750056600000|2025-06-16 06:50:00|8859.3|8857.3|8860|8858|8860|8858|8857.5|8855.5|54
1750056900000|2025-06-16 06:55:00|8859.7|8857.7|8856.9|8854.9|8859.7|8857.7|8853.9|8851.9|233
1750057200000|2025-06-16 07:00:00|8856.3|8855.3|8870.3|8869.3|8874.7|8873.7|8856.3|8855.3|2282
1750057500000|2025-06-16 07:05:00|8870.6|8869.6|8867.5|8866.5|8872|8871|8865.9|8864.9|1151
1750057800000|2025-06-16 07:10:00|8867|8866|8871.4|8870.4|8873|8872|8865|8864|840
1750058100000|2025-06-16 07:15:00|8871.2|8870.2|8872|8871|8875.5|8874.5|8870.9|8869.9|607
1750058400000|2025-06-16 07:20:00|8871|8870|8866.1|8865.1|8873.9|8872.9|8865|8864|511
1750058700000|2025-06-16 07:25:00|8865.8|8864.8|8867.8|8866.8|8868|8867|8861.7|8860.7|1335
1750059000000|2025-06-16 07:30:00|8869|8868|8868.2|8867.2|8873.1|8872.1|8868.2|8867.2|2146
1750059300000|2025-06-16 07:35:00|8868|8867|8871|8870|8871.4|8870.4|8865.7|8864.7|322
1750059600000|2025-06-16 07:40:00|8869.9|8868.9|8870|8869|8872.7|8871.7|8866.6|8865.6|363
1750059900000|2025-06-16 07:45:00|8870.3|8869.3|8871.5|8870.5|8872.9|8871.9|8867.1|8866.1|4070
1750060200000|2025-06-16 07:50:00|8871.2|8870.2|8869.5|8868.5|8872|8871|8867.4|8866.4|541
1750060500000|2025-06-16 07:55:00|8869.8|8868.8|8875|8874|8875.6|8874.6|8869.8|8868.8|780
1750060800000|2025-06-16 08:00:00|8874.7|8873.7|8872.4|8871.4|8877.3|8876.3|8870.5|8869.5|575
1750061100000|2025-06-16 08:05:00|8872.7|8871.7|8875.5|8874.5|8876.5|8875.5|8872.4|8871.4|427
1750061400000|2025-06-16 08:10:00|8875.4|8874.4|8875.7|8874.7|8877.8|8876.8|8871.6|8870.6|1184
1750061700000|2025-06-16 08:15:00|8876.2|8875.2|8876.9|8875.9|8878.6|8877.6|8873.4|8872.4|9403
1750062000000|2025-06-16 08:20:00|8876.4|8875.4|8875.7|8874.7|8878.3|8877.3|8874|8873|1044
1750062300000|2025-06-16 08:25:00|8875.5|8874.5|8880.2|8879.2|8880.5|8879.5|8874|8873|394
1750062600000|2025-06-16 08:30:00|8880.7|8879.7|8880.6|8879.6|8882.6|8881.6|8878.5|8877.5|558
1750062900000|2025-06-16 08:35:00|8880.3|8879.3|8879.4|8878.4|8881.8|8880.8|8876.2|8875.2|1262
1750063200000|2025-06-16 08:40:00|8879.3|8878.3|8882.1|8881.1|8883.5|8882.5|8878.3|8877.3|388
1750063500000|2025-06-16 08:45:00|8882.4|8881.4|8883.7|8882.7|8885.5|8884.5|8881.6|8880.6|339
1750063800000|2025-06-16 08:50:00|8883.4|8882.4|8883.5|8882.5|8885.8|8884.8|8882.6|8881.6|1708
1750064100000|2025-06-16 08:55:00|8883.3|8882.3|8884.6|8883.6|8885|8884|8880.5|8879.5|918
1750064400000|2025-06-16 09:00:00|8884.7|8883.7|8882.3|8881.3|8885.8|8884.8|8881.7|8880.7|571
1750064700000|2025-06-16 09:05:00|8882|8881|8881.7|8880.7|8884.7|8883.7|8881.7|8880.7|3713
1750065000000|2025-06-16 09:10:00|8882.2|8881.2|8880.8|8879.8|8883.3|8882.3|8878.6|8877.6|711
1750065300000|2025-06-16 09:15:00|8881.1|8880.1|8884.9|8883.9|8886.3|8885.3|8881.1|8880.1|1005
1750065600000|2025-06-16 09:20:00|8885.1|8884.1|8883.7|8882.7|8887|8886|8882.6|8881.6|1226
1750065900000|2025-06-16 09:25:00|8883.4|8882.4|8883.8|8882.8|8888.3|8887.3|8883.4|8882.4|585
1750066200000|2025-06-16 09:30:00|8883.4|8882.4|8881.6|8880.6|8885.1|8884.1|8881.1|8880.1|1106
1750066500000|2025-06-16 09:35:00|8881.9|8880.9|8881.6|8880.6|8882.5|8881.5|8876.9|8875.9|1051
1750066800000|2025-06-16 09:40:00|8882.3|8881.3|8880.3|8879.3|8884.3|8883.3|8878.9|8877.9|412
1750067100000|2025-06-16 09:45:00|8880.1|8879.1|8882.8|8881.8|8883.4|8882.4|8879.6|8878.6|256
1750067400000|2025-06-16 09:50:00|8882.4|8881.4|8886|8885|8886|8885|8881.8|8880.8|441
1750067700000|2025-06-16 09:55:00|8885.9|8884.9|8883.1|8882.1|8886.2|8885.2|8882.6|8881.6|302
1750068000000|2025-06-16 10:00:00|8882.4|8881.4|8880.9|8879.9|8885.4|8884.4|8880.9|8879.9|332
1750068300000|2025-06-16 10:05:00|8881.1|8880.1|8885.9|8884.9|8887.6|8886.6|8881.1|8880.1|431
1750068600000|2025-06-16 10:10:00|8886.5|8885.5|8884.4|8883.4|8887|8886|8883.1|8882.1|664
1750068900000|2025-06-16 10:15:00|8884.2|8883.2|8887.1|8886.1|8889.5|8888.5|8884.2|8883.2|442
1750069200000|2025-06-16 10:20:00|8886.7|8885.7|8886.9|8885.9|8887|8886|8884.3|8883.3|250
1750069500000|2025-06-16 10:25:00|8886.6|8885.6|8889.7|8888.7|8889.7|8888.7|8885.4|8884.4|206
1750069800000|2025-06-16 10:30:00|8889.8|8888.8|8893|8892|8893.3|8892.3|8888.4|8887.4|451
1750070100000|2025-06-16 10:35:00|8893.3|8892.3|8893.1|8892.1|8894.6|8893.6|8891.8|8890.8|3271
1750070400000|2025-06-16 10:40:00|8893.7|8892.7|8895.8|8894.8|8896|8895|8891|8890|401
1750070700000|2025-06-16 10:45:00|8896.1|8895.1|8897.2|8896.2|8897.4|8896.4|8894.4|8893.4|244
1750071000000|2025-06-16 10:50:00|8896.9|8895.9|8898.5|8897.5|8900.2|8899.2|8896.2|8895.2|460
1750071300000|2025-06-16 10:55:00|8898.8|8897.8|8903|8902|8903.3|8902.3|8898.6|8897.6|1081
1750071600000|2025-06-16 11:00:00|8902.3|8901.3|8900.1|8899.1|8902.3|8901.3|8896.2|8895.2|653
1750071900000|2025-06-16 11:05:00|8899.9|8898.9|8896.3|8895.3|8901.5|8900.5|8896.1|8895.1|360
1750072200000|2025-06-16 11:10:00|8897.3|8896.3|8894.6|8893.6|8898.8|8897.8|8892.4|8891.4|447
1750072500000|2025-06-16 11:15:00|8894.9|8893.9|8892.6|8891.6|8895.1|8894.1|8890.5|8889.5|559
1750072800000|2025-06-16 11:20:00|8892.3|8891.3|8892.3|8891.3|8893.8|8892.8|8891.3|8890.3|803
1750073100000|2025-06-16 11:25:00|8891.8|8890.8|8890.1|8889.1|8892.6|8891.6|8888.1|8887.1|423
1750073400000|2025-06-16 11:30:00|8890.6|8889.6|8895.3|8894.3|8895.3|8894.3|8889.4|8888.4|353
1750073700000|2025-06-16 11:35:00|8895.6|8894.6|8894.3|8893.3|8895.9|8894.9|8893.3|8892.3|551
1750074000000|2025-06-16 11:40:00|8894|8893|8893.1|8892.1|8895.8|8894.8|8892.3|8891.3|323
1750074300000|2025-06-16 11:45:00|8893|8892|8890.4|8889.4|8893.2|8892.2|8889.8|8888.8|373
1750074600000|2025-06-16 11:50:00|8890.3|8889.3|8889.3|8888.3|8890.5|8889.5|8887.8|8886.8|958
1750074900000|2025-06-16 11:55:00|8889|8888|8889.4|8888.4|8890.9|8889.9|8887.4|8886.4|358
1750075200000|2025-06-16 12:00:00|8889.2|8888.2|8891|8890|8891.2|8890.2|8888.1|8887.1|403
1750075500000|2025-06-16 12:05:00|8890.8|8889.8|8892|8891|8892|8891|8889|8888|600
1750075800000|2025-06-16 12:10:00|8892.1|8891.1|8891.8|8890.8|8892.4|8891.4|8888.5|8887.5|395
1750076100000|2025-06-16 12:15:00|8891.5|8890.5|8892.9|8891.9|8893.6|8892.6|8890.5|8889.5|429
1750076400000|2025-06-16 12:20:00|8892.7|8891.7|8894.5|8893.5|8896.7|8895.7|8892.2|8891.2|549
1750076700000|2025-06-16 12:25:00|8894.8|8893.8|8892.4|8891.4|8895.6|8894.6|8891.4|8890.4|1167
1750077000000|2025-06-16 12:30:00|8892.1|8891.1|8885.7|8884.7|8894.8|8893.8|8884.6|8883.6|760
1750077300000|2025-06-16 12:35:00|8886|8885|8888.9|8887.9|8890.2|8889.2|8883.2|8882.2|1111
1750077600000|2025-06-16 12:40:00|8889.2|8888.2|8886.7|8885.7|8889.7|8888.7|8886.1|8885.1|906
1750077900000|2025-06-16 12:45:00|8886.2|8885.2|8884.2|8883.2|8887.7|8886.7|8884|8883|417
1750078200000|2025-06-16 12:50:00|8884.5|8883.5|8885.5|8884.5|8887.8|8886.8|8884|8883|538
1750078500000|2025-06-16 12:55:00|8885.8|8884.8|8886.4|8885.4|8887.8|8886.8|8883.5|8882.5|1645
1750078800000|2025-06-16 13:00:00|8885.9|8884.9|8882.3|8881.3|8886.6|8885.6|8881.5|8880.5|4717
1750079100000|2025-06-16 13:05:00|8882.6|8881.6|8880.7|8879.7|8883.5|8882.5|8879.5|8878.5|585
1750079400000|2025-06-16 13:10:00|8881.4|8880.4|8876.4|8875.4|8881.4|8880.4|8873.9|8872.9|1070
1750079700000|2025-06-16 13:15:00|8876.9|8875.9|8874.5|8873.5|8878|8877|8874|8873|1365
1750080000000|2025-06-16 13:20:00|8874.4|8873.4|8872.9|8871.9|8874.6|8873.6|8871.2|8870.2|10467
1750080300000|2025-06-16 13:25:00|8872.7|8871.7|8873.5|8872.5|8875.5|8874.5|8871.2|8870.2|807
1750080600000|2025-06-16 13:30:00|8873.3|8872.3|8880.8|8879.8|8880.8|8879.8|8868.3|8867.3|796
1750080900000|2025-06-16 13:35:00|8880.6|8879.6|8877.2|8876.2|8882.3|8881.3|8874.3|8873.3|862
1750081200000|2025-06-16 13:40:00|8876.9|8875.9|8876.8|8875.8|8879.3|8878.3|8873.9|8872.9|603
1750081500000|2025-06-16 13:45:00|8876.5|8875.5|8884.6|8883.6|8886.7|8885.7|8876.5|8875.5|1089
1750081800000|2025-06-16 13:50:00|8884.7|8883.7|8882.4|8881.4|8888.1|8887.1|8879.7|8878.7|1390
1750082100000|2025-06-16 13:55:00|8882.2|8881.2|8884|8883|8886.5|8885.5|8880.9|8879.9|1426
1750082400000|2025-06-16 14:00:00|8883.5|8882.5|8881|8880|8886.5|8885.5|8879.4|8878.4|1209
1750082700000|2025-06-16 14:05:00|8880.8|8879.8|8880.6|8879.6|8883.5|8882.5|8877|8876|1750
1750083000000|2025-06-16 14:10:00|8880.7|8879.7|8882.2|8881.2|8884.4|8883.4|8880|8879|1918
1750083300000|2025-06-16 14:15:00|8882|8881|8884.1|8883.1|8885.1|8884.1|8880.3|8879.3|716
1750083600000|2025-06-16 14:20:00|8883.8|8882.8|8890.1|8889.1|8891.7|8890.7|8883|8882|1666
1750083900000|2025-06-16 14:25:00|8890|8889|8886.8|8885.8|8892.1|8891.1|8886.8|8885.8|1098
1750084200000|2025-06-16 14:30:00|8886.6|8885.6|8889.3|8888.3|8891.3|8890.3|8886.1|8885.1|802
1750084500000|2025-06-16 14:35:00|8888.8|8887.8|8887.3|8886.3|8889.4|8888.4|8884.7|8883.7|1126
1750084800000|2025-06-16 14:40:00|8887.8|8886.8|8888.6|8887.6|8890.6|8889.6|8883.4|8882.4|1317
1750085100000|2025-06-16 14:45:00|8888.5|8887.5|8889.3|8888.3|8890.5|8889.5|8886.9|8885.9|836
1750085400000|2025-06-16 14:50:00|8889.1|8888.1|8889|8888|8889.7|8888.7|8884.1|8883.1|1440
1750085700000|2025-06-16 14:55:00|8889.5|8888.5|8890.5|8889.5|8891.3|8890.3|8887.1|8886.1|4005
1750086000000|2025-06-16 15:00:00|8890.4|8889.4|8888.5|8887.5|8892.4|8891.4|8886.9|8885.9|10698
1750086300000|2025-06-16 15:05:00|8888.2|8887.2|8886.2|8885.2|8890.3|8889.3|8885.7|8884.7|959
1750086600000|2025-06-16 15:10:00|8886.4|8885.4|8883.4|8882.4|8888.6|8887.6|8881.8|8880.8|5162
1750086900000|2025-06-16 15:15:00|8883.1|8882.1|8879.5|8878.5|8884.1|8883.1|8879.5|8878.5|1329
1750087200000|2025-06-16 15:20:00|8879.6|8878.6|8886.8|8885.8|8888.3|8887.3|8878.7|8877.7|3170
1750087500000|2025-06-16 15:25:00|8886.7|8885.7|8880.6|8878.6|8887.6|8886.6|8873.7|8872.7|9192
1750087800000|2025-06-16 15:30:00|8880.1|8878.1|8875.3|8873.3|8881.4|8879.4|8874.5|8872.5|7058
1750088100000|2025-06-16 15:35:00|8874.3|8872.3|8877.4|8875.4|8879|8877|8871.4|8869.4|2773
1750088400000|2025-06-16 15:40:00|8877.6|8875.6|8880.5|8878.5|8883.3|8881.3|8876.8|8874.8|638
1750088700000|2025-06-16 15:45:00|8880.7|8878.7|8876.2|8874.2|8881.7|8879.7|8875.3|8873.3|805
1750089000000|2025-06-16 15:50:00|8875.9|8873.9|8876.3|8874.3|8877.9|8875.9|8874.8|8872.8|366
1750089300000|2025-06-16 15:55:00|8876.1|8874.1|8874.8|8872.8|8876.3|8874.3|8870.1|8868.1|548
1750089600000|2025-06-16 16:00:00|8875|8873|8873.2|8871.2|8876.8|8874.8|8872.5|8870.5|337
1750089900000|2025-06-16 16:05:00|8873.5|8871.5|8874.7|8872.7|8876.4|8874.4|8872.2|8870.2|467
1750090200000|2025-06-16 16:10:00|8874.6|8872.6|8873.5|8871.5|8876.3|8874.3|8872.6|8870.6|588
1750090500000|2025-06-16 16:15:00|8872.7|8870.7|8873.6|8871.6|8875.3|8873.3|8870.7|8868.7|375
1750090800000|2025-06-16 16:20:00|8873.5|8871.5|8876.9|8874.9|8878.4|8876.4|8873|8871|383
1750091100000|2025-06-16 16:25:00|8876.7|8874.7|8872.8|8870.8|8877|8875|8871.7|8869.7|438
1750091400000|2025-06-16 16:30:00|8872.6|8870.6|8872.2|8870.2|8874.4|8872.4|8871.5|8869.5|308
1750091700000|2025-06-16 16:35:00|8871.7|8869.7|8870.1|8868.1|8872.7|8870.7|8869.3|8867.3|218
1750092000000|2025-06-16 16:40:00|8870.4|8868.4|8869.9|8867.9|8872.6|8870.6|8868.4|8866.4|215
1750092300000|2025-06-16 16:45:00|8869.7|8867.7|8868.9|8866.9|8871.7|8869.7|8867.9|8865.9|225
1750092600000|2025-06-16 16:50:00|8868.4|8866.4|8871.1|8869.1|8872.4|8870.4|8868.1|8866.1|239
1750092900000|2025-06-16 16:55:00|8870.8|8868.8|8867.3|8865.3|8870.8|8868.8|8864.8|8862.8|214
1750093200000|2025-06-16 17:00:00|8867.1|8865.1|8864.9|8862.9|8868.6|8866.6|8863.2|8861.2|78
1750093500000|2025-06-16 17:05:00|8864.6|8862.6|8862.9|8860.9|8864.6|8862.6|8860.9|8858.9|103
1750093800000|2025-06-16 17:10:00|8862.6|8860.6|8859.3|8857.3|8865|8863|8858.8|8856.8|129
1750094100000|2025-06-16 17:15:00|8859.2|8857.2|8862.5|8860.5|8862.5|8860.5|8859.1|8857.1|95
1750094400000|2025-06-16 17:20:00|8862.3|8860.3|8861|8859|8862.6|8860.6|8858.4|8856.4|91
1750094700000|2025-06-16 17:25:00|8860.5|8858.5|8866.3|8864.3|8866.6|8864.6|8860.5|8858.5|151
1750095000000|2025-06-16 17:30:00|8866.6|8864.6|8869.3|8867.3|8869.3|8867.3|8866.6|8864.6|127
1750095300000|2025-06-16 17:35:00|8869|8867|8863|8861|8869.3|8867.3|8862.9|8860.9|515
1750095600000|2025-06-16 17:40:00|8863.3|8861.3|8861.7|8859.7|8864.5|8862.5|8861.6|8859.6|108
1750095900000|2025-06-16 17:45:00|8861.4|8859.4|8857.4|8855.4|8862.5|8860.5|8857.1|8855.1|159
1750096200000|2025-06-16 17:50:00|8857.1|8855.1|8853.8|8851.8|8858.8|8856.8|8853.8|8851.8|172
1750096500000|2025-06-16 17:55:00|8853.3|8851.3|8850.8|8848.8|8853.5|8851.5|8849.6|8847.6|83
1750096800000|2025-06-16 18:00:00|8850.6|8848.6|8852.2|8850.2|8852.5|8850.5|8849.9|8847.9|92
1750097100000|2025-06-16 18:05:00|8852.5|8850.5|8851.6|8849.6|8853.7|8851.7|8850.9|8848.9|93
1750097400000|2025-06-16 18:10:00|8851.4|8849.4|8850.1|8848.1|8852.1|8850.1|8847.6|8845.6|99
1750097700000|2025-06-16 18:15:00|8850.3|8848.3|8850|8848|8852.2|8850.2|8849|8847|92
1750098000000|2025-06-16 18:20:00|8850.3|8848.3|8852.2|8850.2|8852.3|8850.3|8848.5|8846.5|52
1750098300000|2025-06-16 18:25:00|8852|8850|8849.8|8847.8|8852.4|8850.4|8848.8|8846.8|113
1750098600000|2025-06-16 18:30:00|8850.1|8848.1|8846.9|8844.9|8850.6|8848.6|8846.7|8844.7|116
1750098900000|2025-06-16 18:35:00|8847.1|8845.1|8845.9|8843.9|8848.4|8846.4|8845.1|8843.1|111
1750099200000|2025-06-16 18:40:00|8846.2|8844.2|8847.4|8845.4|8849.1|8847.1|8846.2|8844.2|37
1750099500000|2025-06-16 18:45:00|8847.2|8845.2|8846|8844|8847.5|8845.5|8845.4|8843.4|55
1750099800000|2025-06-16 18:50:00|8845.8|8843.8|8849|8847|8849|8847|8844|8842|141
1750100100000|2025-06-16 18:55:00|8849.3|8847.3|8848.1|8846.1|8850.7|8848.7|8848|8846|88
1750100400000|2025-06-16 19:00:00|8847.9|8845.9|8843.6|8841.6|8848.4|8846.4|8843.6|8841.6|73
1750100700000|2025-06-16 19:05:00|8843.3|8841.3|8839.2|8837.2|8843.7|8841.7|8838.6|8836.6|111
1750101000000|2025-06-16 19:10:00|8838.7|8836.7|8837.9|8835.9|8840.7|8838.7|8836.9|8834.9|147
1750101300000|2025-06-16 19:15:00|8837.8|8835.8|8835.4|8833.4|8840|8838|8835.4|8833.4|127
1750101600000|2025-06-16 19:20:00|8835.1|8833.1|8836.2|8834.2|8840.3|8838.3|8834.2|8832.2|139
1750101900000|2025-06-16 19:25:00|8836.3|8834.3|8837.2|8835.2|8838.7|8836.7|8834.6|8832.6|145
1750102200000|2025-06-16 19:30:00|8837.7|8835.7|8836.6|8834.6|8837.7|8835.7|8834.9|8832.9|217
1750102500000|2025-06-16 19:35:00|8836.4|8834.4|8837.6|8835.6|8840.2|8838.2|8836.4|8834.4|169
1750102800000|2025-06-16 19:40:00|8837.9|8835.9|8842.2|8840.2|8844.1|8842.1|8837.7|8835.7|276
1750103100000|2025-06-16 19:45:00|8842.4|8840.4|8842.9|8840.9|8845.4|8843.4|8841.4|8839.4|221
1750103400000|2025-06-16 19:50:00|8842.4|8840.4|8846.7|8844.7|8846.9|8844.9|8839.3|8837.3|430
1750103700000|2025-06-16 19:55:00|8847.7|8845.7|8843.7|8839.7|8848|8846|8839|8837|720
1750104000000|2025-06-16 20:00:00|8843.8|8839.8|8846.6|8842.6|8847.1|8843.1|8843|8839|0
1750104300000|2025-06-16 20:05:00|8846.7|8842.7|8844.5|8840.5|8846.9|8842.9|8844.2|8840.2|0
1750104600000|2025-06-16 20:10:00|8844.4|8840.4|8845.2|8841.2|8845.7|8841.7|8844.2|8840.2|0
1750104900000|2025-06-16 20:15:00|8845.1|8841.1|8844.4|8840.4|8845.3|8841.3|8844.3|8840.3|0
1750105200000|2025-06-16 20:20:00|8844.3|8840.3|8843.7|8839.7|8844.4|8840.4|8843.3|8839.3|0
1750105500000|2025-06-16 20:25:00|8843.9|8839.9|8844.2|8840.2|8844.6|8840.6|8842.8|8838.8|0
1750105800000|2025-06-16 20:30:00|8844|8840|8844.2|8840.2|8844.4|8840.4|8843.7|8839.7|0
1750106100000|2025-06-16 20:35:00|8844.1|8840.1|8845.3|8841.3|8845.9|8841.9|8844|8840|0
1750106400000|2025-06-16 20:40:00|8845.2|8841.2|8845|8841|8845.7|8841.7|8844.3|8840.3|0
1750106700000|2025-06-16 20:45:00|8845.2|8841.2|8845.4|8841.4|8845.4|8841.4|8843.8|8839.8|0
1750107000000|2025-06-16 20:50:00|8845.3|8841.3|8844.1|8840.1|8845.4|8841.4|8843.9|8839.9|0
1750107300000|2025-06-16 20:55:00|8844.2|8840.2|8843.6|8839.6|8844.2|8840.2|8842.2|8838.2|0
1750107600000|2025-06-16 21:00:00|8843.5|8839.5|8844.7|8840.7|8845|8841|8843.3|8839.3|0
1750107900000|2025-06-16 21:05:00|8844.8|8840.8|8844.7|8840.7|8845|8841|8844.5|8840.5|0
1750108200000|2025-06-16 21:10:00|8844.6|8840.6|8844.3|8840.3|8844.8|8840.8|8843.8|8839.8|0
1750108500000|2025-06-16 21:15:00|8844.4|8840.4|8844.8|8840.8|8845.6|8841.6|8844.1|8840.1|0
1750108800000|2025-06-16 21:20:00|8844.7|8840.7|8845|8841|8845.3|8841.3|8844.6|8840.6|0
1750109100000|2025-06-16 21:25:00|8844.9|8840.9|8845.3|8841.3|8846|8842|8844.8|8840.8|0
1750109400000|2025-06-16 21:30:00|8845.2|8841.2|8846.4|8842.4|8846.4|8842.4|8845|8841|0
1750109700000|2025-06-16 21:35:00|8846.5|8842.5|8847.1|8843.1|8847.1|8843.1|8846.1|8842.1|0
1750110000000|2025-06-16 21:40:00|8847|8843|8847.1|8843.1|8847.3|8843.3|8846.4|8842.4|0
1750110300000|2025-06-16 21:45:00|8847|8843|8848.4|8844.4|8849.6|8845.6|8846.2|8842.2|0
1750110600000|2025-06-16 21:50:00|8848.5|8844.5|8848.3|8844.3|8848.6|8844.6|8848|8844|0
1750110900000|2025-06-16 21:55:00|8848.4|8844.4|8847.7|8843.7|8848.4|8844.4|8847.1|8843.1|0
1750111200000|2025-06-16 22:00:00|8847.5|8843.5|8845.9|8841.9|8847.7|8843.7|8844.7|8840.7|0
1750111500000|2025-06-16 22:05:00|8845.8|8841.8|8843.9|8839.9|8845.9|8841.9|8843.6|8839.6|0
1750111800000|2025-06-16 22:10:00|8843.8|8839.8|8844.5|8840.5|8844.9|8840.9|8843.4|8839.4|0
1750112100000|2025-06-16 22:15:00|8844.6|8840.6|8843.9|8839.9|8844.6|8840.6|8843.5|8839.5|0
1750112400000|2025-06-16 22:20:00|8843.8|8839.8|8843.7|8839.7|8844.5|8840.5|8843.3|8839.3|0
1750112700000|2025-06-16 22:25:00|8843.6|8839.6|8842.6|8838.6|8844.1|8840.1|8842.4|8838.4|0
1750113000000|2025-06-16 22:30:00|8842.5|8838.5|8839.1|8835.1|8843.1|8839.1|8837.5|8833.5|0
1750113300000|2025-06-16 22:35:00|8839.2|8835.2|8837.5|8833.5|8839.9|8835.9|8836.8|8832.8|0
1750113600000|2025-06-16 22:40:00|8837.4|8833.4|8832.9|8828.9|8837.5|8833.5|8831.2|8827.2|0
1750113900000|2025-06-16 22:45:00|8833|8829|8828.2|8824.2|8833.3|8829.3|8826.9|8822.9|0
1750114200000|2025-06-16 22:50:00|8828|8824|8833|8829|8833.8|8829.8|8827.7|8823.7|0
1750114500000|2025-06-16 22:55:00|8833.1|8829.1|8832.7|8828.7|8833.9|8829.9|8830.3|8826.3|0
1750114800000|2025-06-16 23:00:00|8832.6|8828.6|8834.1|8830.1|8834.7|8830.7|8831.3|8827.3|0
1750115100000|2025-06-16 23:05:00|8834.2|8830.2|8835.8|8831.8|8837.2|8833.2|8832.1|8828.1|0
1750115400000|2025-06-16 23:10:00|8835.9|8831.9|8834.4|8830.4|8836.2|8832.2|8833.7|8829.7|0
1750115700000|2025-06-16 23:15:00|8834.5|8830.5|8833.1|8829.1|8838|8834|8833|8829|0
1750116000000|2025-06-16 23:20:00|8833.3|8829.3|8831.3|8827.3|8833.7|8829.7|8831.1|8827.1|0
1750116300000|2025-06-16 23:25:00|8831.2|8827.2|8830.8|8826.8|8834.7|8830.7|8828.8|8824.8|0
1750116600000|2025-06-16 23:30:00|8830.7|8826.7|8827.3|8823.3|8830.7|8826.7|8826.5|8822.5|0
1750116900000|2025-06-16 23:35:00|8827.4|8823.4|8829.5|8825.5|8832.8|8828.8|8826.9|8822.9|0
1750117200000|2025-06-16 23:40:00|8829.4|8825.4|8829.1|8825.1|8830.2|8826.2|8827.5|8823.5|0
1750117500000|2025-06-16 23:45:00|8829|8825|8823.9|8819.9|8830.1|8826.1|8821.6|8817.6|0
1750117800000|2025-06-16 23:50:00|8824|8820|8824.4|8820.4|8826.7|8822.7|8821.6|8817.6|0
1750118100000|2025-06-16 23:55:00|8824.5|8820.5|8819.9|8815.9|8824.5|8820.5|8819.8|8815.8|0
1750118400000|2025-06-17 00:00:00|8820.1|8816.1|8823.1|8820.1|8832.4|8829.4|8819.7|8815.7|208
1750118700000|2025-06-17 00:05:00|8823.4|8820.4|8828.1|8825.1|8829.7|8826.7|8822.4|8819.4|17
1750119000000|2025-06-17 00:10:00|8828.3|8825.3|8833|8830|8833.5|8830.5|8826.3|8823.3|1
1750119300000|2025-06-17 00:15:00|8832.3|8829.3|8835.5|8832.5|8836.8|8833.8|8830.4|8827.4|65
1750119600000|2025-06-17 00:20:00|8835.2|8832.2|8831.5|8828.5|8835.7|8832.7|8830.9|8827.9|12
1750119900000|2025-06-17 00:25:00|8831.3|8828.3|8833.7|8830.7|8835.4|8832.4|8829.2|8826.2|15
1750120200000|2025-06-17 00:30:00|8833.2|8830.2|8830.8|8827.8|8835.2|8832.2|8830.5|8827.5|11
1750120500000|2025-06-17 00:35:00|8831|8828|8830.1|8827.1|8833.4|8830.4|8829|8826|27
1750120800000|2025-06-17 00:40:00|8830.5|8827.5|8832.9|8829.9|8834.5|8831.5|8830.5|8827.5|0
1750121100000|2025-06-17 00:45:00|8832.7|8829.7|8832.4|8829.4|8833|8830|8830.3|8827.3|1
1750121400000|2025-06-17 00:50:00|8832.9|8829.9|8833.4|8830.4|8835.2|8832.2|8831.7|8828.7|1
1750121700000|2025-06-17 00:55:00|8833.2|8830.2|8838.9|8835.9|8838.9|8835.9|8833.2|8830.2|6
1750122000000|2025-06-17 01:00:00|8838.4|8835.4|8839.2|8836.2|8839.7|8836.7|8836.2|8833.2|22
1750122300000|2025-06-17 01:05:00|8839.7|8836.7|8837.2|8834.2|8843.2|8840.2|8837.2|8834.2|26
1750122600000|2025-06-17 01:10:00|8837|8834|8835.4|8832.4|8839|8836|8830.7|8827.7|31
1750122900000|2025-06-17 01:15:00|8835.1|8832.1|8833.4|8830.4|8836.4|8833.4|8833.3|8830.3|3
1750123200000|2025-06-17 01:20:00|8832.9|8829.9|8831.4|8828.4|8833.8|8830.8|8829.9|8826.9|4
1750123500000|2025-06-17 01:25:00|8831.7|8828.7|8832.3|8829.3|8835.9|8832.9|8827.5|8824.5|33
1750123800000|2025-06-17 01:30:00|8833|8830|8835.1|8832.1|8835.5|8832.5|8832.7|8829.7|16
1750124100000|2025-06-17 01:35:00|8834.6|8831.6|8836.4|8833.4|8837.4|8834.4|8831.3|8828.3|20
1750124400000|2025-06-17 01:40:00|8836.7|8833.7|8834.2|8831.2|8837.3|8834.3|8833.8|8830.8|16
1750124700000|2025-06-17 01:45:00|8833.7|8830.7|8839.9|8836.9|8841|8838|8833.5|8830.5|29
1750125000000|2025-06-17 01:50:00|8840.4|8837.4|8840.5|8837.5|8841.6|8838.6|8839|8836|1
1750125300000|2025-06-17 01:55:00|8840.8|8837.8|8842|8839|8842|8839|8839.3|8836.3|0
1750125600000|2025-06-17 02:00:00|8842.2|8839.2|8836.6|8833.6|8842.6|8839.6|8836.3|8833.3|12
1750125900000|2025-06-17 02:05:00|8837.1|8834.1|8836|8833|8838.3|8835.3|8832.9|8829.9|1
1750126200000|2025-06-17 02:10:00|8835.7|8832.7|8831.3|8828.3|8836.1|8833.1|8830.6|8827.6|9
1750126500000|2025-06-17 02:15:00|8831.5|8828.5|8829.8|8826.8|8832.7|8829.7|8829.4|8826.4|13
1750126800000|2025-06-17 02:20:00|8830.3|8827.3|8829.8|8826.8|8831.9|8828.9|8828.8|8825.8|0
1750127100000|2025-06-17 02:25:00|8830.1|8827.1|8828.3|8825.3|8832.4|8829.4|8828.2|8825.2|2
1750127400000|2025-06-17 02:30:00|8828.6|8825.6|8826.8|8823.8|8829.5|8826.5|8826.6|8823.6|87
1750127700000|2025-06-17 02:35:00|8827.1|8824.1|8829|8826|8829.9|8826.9|8826.7|8823.7|43
1750128000000|2025-06-17 02:40:00|8829.5|8826.5|8827.1|8824.1|8831.2|8828.2|8827.1|8824.1|2
1750128300000|2025-06-17 02:45:00|8828.1|8825.1|8829.8|8826.8|8830.7|8827.7|8827.5|8824.5|0
1750128600000|2025-06-17 02:50:00|8830.3|8827.3|8834.2|8831.2|8834.7|8831.7|8827.5|8824.5|15
1750128900000|2025-06-17 02:55:00|8834|8831|8835.8|8832.8|8835.8|8832.8|8833.1|8830.1|412
1750129200000|2025-06-17 03:00:00|8836.3|8833.3|8829.6|8826.6|8838.6|8835.6|8827.8|8824.8|56
1750129500000|2025-06-17 03:05:00|8829.1|8826.1|8832.2|8829.2|8832.4|8829.4|8828.1|8825.1|11
1750129800000|2025-06-17 03:10:00|8831.7|8828.7|8832.4|8829.4|8834.2|8831.2|8831.7|8828.7|2
1750130100000|2025-06-17 03:15:00|8832.7|8829.7|8830.9|8827.9|8833.2|8830.2|8830.4|8827.4|0
1750130400000|2025-06-17 03:20:00|8831.4|8828.4|8829.2|8826.2|8831.9|8828.9|8829.2|8826.2|0
1750130700000|2025-06-17 03:25:00|8829.4|8826.4|8829.9|8826.9|8830.7|8827.7|8828.9|8825.9|3
1750131000000|2025-06-17 03:30:00|8830.2|8827.2|8834.7|8831.7|8834.7|8831.7|8829.7|8826.7|3
1750131300000|2025-06-17 03:35:00|8835.2|8832.2|8834.7|8831.7|8835.4|8832.4|8833.4|8830.4|18
1750131600000|2025-06-17 03:40:00|8834.9|8831.9|8834.9|8831.9|8835.9|8832.9|8834.4|8831.4|0
1750131900000|2025-06-17 03:45:00|8835.2|8832.2|8834.4|8831.4|8835.7|8832.7|8833.4|8830.4|4
1750132200000|2025-06-17 03:50:00|8834.9|8831.9|8834.4|8831.4|8835.2|8832.2|8833.2|8830.2|0
1750132500000|2025-06-17 03:55:00|8834.7|8831.7|8833.9|8830.9|8834.9|8831.9|8833.4|8830.4|0
1750132800000|2025-06-17 04:00:00|8834.4|8831.4|8835.1|8832.1|8835.9|8832.9|8833.6|8830.6|1
1750133100000|2025-06-17 04:05:00|8835.4|8832.4|8834.6|8831.6|8835.9|8832.9|8833.6|8830.6|1
1750133400000|2025-06-17 04:10:00|8834.9|8831.9|8833.4|8830.4|8834.9|8831.9|8833.4|8830.4|2
1750133700000|2025-06-17 04:15:00|8833.6|8830.6|8835.4|8832.4|8836.6|8833.6|8832.6|8829.6|5
1750134000000|2025-06-17 04:20:00|8835.9|8832.9|8834.4|8831.4|8837.9|8834.9|8833.9|8830.9|6
1750134300000|2025-06-17 04:25:00|8834.1|8831.1|8832.6|8829.6|8834.4|8831.4|8832.4|8829.4|5
1750134600000|2025-06-17 04:30:00|8832.4|8829.4|8830.9|8827.9|8833.4|8830.4|8830.6|8827.6|135
1750134900000|2025-06-17 04:35:00|8830.6|8827.6|8828.1|8825.1|8830.6|8827.6|8828.1|8825.1|13
1750135200000|2025-06-17 04:40:00|8827.9|8824.9|8830.6|8827.6|8831.6|8828.6|8827.6|8824.6|6
1750135500000|2025-06-17 04:45:00|8831.1|8828.1|8830.8|8827.8|8832.3|8829.3|8830.8|8827.8|5
1750135800000|2025-06-17 04:50:00|8831|8828|8830.5|8827.5|8831|8828|8830.5|8827.5|7
1750136100000|2025-06-17 04:55:00|8830.7|8827.7|8831.3|8828.3|8831.5|8828.5|8830.7|8827.7|0
1750136400000|2025-06-17 05:00:00|8831.5|8828.5|8831|8828|8833.8|8830.8|8830.5|8827.5|8
1750136700000|2025-06-17 05:05:00|8831.2|8828.2|8830.7|8827.7|8832|8829|8830.5|8827.5|0
1750137000000|2025-06-17 05:10:00|8831.2|8828.2|8832.5|8829.5|8833|8830|8831|8828|1
1750137300000|2025-06-17 05:15:00|8832.7|8829.7|8832.7|8829.7|8834.9|8831.9|8827.8|8824.8|17
1750137600000|2025-06-17 05:20:00|8832.5|8829.5|8827.7|8824.7|8832.8|8829.8|8826.7|8823.7|3
1750137900000|2025-06-17 05:25:00|8828.2|8825.2|8832.8|8829.8|8833.2|8830.2|8827.2|8824.2|7
1750138200000|2025-06-17 05:30:00|8832.6|8829.6|8832.3|8829.3|8835|8832|8829.5|8826.5|16
1750138500000|2025-06-17 05:35:00|8832.1|8829.1|8834.4|8831.4|8834.5|8831.5|8830|8827|51
1750138800000|2025-06-17 05:40:00|8834.2|8831.2|8835|8832|8837.1|8834.1|8831.5|8828.5|3
1750139100000|2025-06-17 05:45:00|8834.6|8831.6|8835.3|8832.3|8835.7|8832.7|8833.6|8830.6|40
1750139400000|2025-06-17 05:50:00|8835|8832|8834.4|8831.4|8835.9|8832.9|8833.9|8830.9|15
1750139700000|2025-06-17 05:55:00|8834.6|8831.6|8835.1|8832.1|8836.9|8833.9|8834.4|8831.4|3
1750140000000|2025-06-17 06:00:00|8834.9|8831.9|8835.4|8833.4|8835.6|8833.6|8826.9|8824.9|179
1750140300000|2025-06-17 06:05:00|8835.1|8833.1|8839.1|8837.1|8839.1|8837.1|8833.9|8831.9|53
1750140600000|2025-06-17 06:10:00|8839.6|8837.6|8836.1|8834.1|8840.1|8838.1|8835.9|8833.9|67
1750140900000|2025-06-17 06:15:00|8835.6|8833.6|8833.6|8831.6|8836.6|8834.6|8833.1|8831.1|97
1750141200000|2025-06-17 06:20:00|8833.1|8831.1|8831.8|8829.8|8834.5|8832.5|8831.5|8829.5|100
1750141500000|2025-06-17 06:25:00|8831.5|8829.5|8831|8829|8832.8|8830.8|8830|8828|130
1750141800000|2025-06-17 06:30:00|8831.3|8829.3|8830|8828|8832.6|8830.6|8828|8826|125
1750142100000|2025-06-17 06:35:00|8829.8|8827.8|8828.5|8826.5|8829.8|8827.8|8825.8|8823.8|441
1750142400000|2025-06-17 06:40:00|8828.8|8826.8|8827.9|8825.9|8830|8828|8825.4|8823.4|154
1750142700000|2025-06-17 06:45:00|8828.4|8826.4|8828.9|8826.9|8831.6|8829.6|8827.1|8825.1|183
1750143000000|2025-06-17 06:50:00|8829.6|8827.6|8829.6|8827.6|8830.9|8828.9|8827.4|8825.4|185
1750143300000|2025-06-17 06:55:00|8829.9|8827.9|8827.1|8825.1|8830.1|8828.1|8823.1|8821.1|349
1750143600000|2025-06-17 07:00:00|8826.1|8826.6|8831.6|8830.6|8834.9|8833.9|8823.3|8822.3|2309
1750143900000|2025-06-17 07:05:00|8831.8|8830.8|8825.3|8824.3|8832.3|8831.3|8824.5|8823.5|1351
1750144200000|2025-06-17 07:10:00|8824.8|8823.8|8824.2|8823.2|8828.4|8827.4|8820.1|8819.1|587
1750144500000|2025-06-17 07:15:00|8823.2|8822.2|8821.7|8820.7|8825.5|8824.5|8819.3|8818.3|515
1750144800000|2025-06-17 07:20:00|8821.4|8820.4|8814.1|8813.1|8822.7|8821.7|8806.6|8805.6|4169
1750145100000|2025-06-17 07:25:00|8814|8813|8815.4|8814.4|8817.2|8816.2|8810.3|8809.3|17711
1750145400000|2025-06-17 07:30:00|8815.7|8814.7|8821.2|8820.2|8826.1|8825.1|8812.3|8811.3|3684
1750145700000|2025-06-17 07:35:00|8821|8820|8823.3|8822.3|8824.5|8823.5|8819.4|8818.4|4360
1750146000000|2025-06-17 07:40:00|8822.3|8821.3|8825.8|8824.8|8827.1|8826.1|8820.7|8819.7|754
1750146300000|2025-06-17 07:45:00|8825.6|8824.6|8831|8830|8832.5|8831.5|8825.6|8824.6|340
1750146600000|2025-06-17 07:50:00|8830.5|8829.5|8829.2|8828.2|8831.7|8830.7|8825.2|8824.2|953
1750146900000|2025-06-17 07:55:00|8828.7|8827.7|8829.9|8828.9|8833.2|8832.2|8827.8|8826.8|827
1750147200000|2025-06-17 08:00:00|8830.6|8829.6|8836.5|8835.5|8838.8|8837.8|8828.9|8827.9|769
1750147500000|2025-06-17 08:05:00|8836.8|8835.8|8831.5|8830.5|8836.8|8835.8|8830.1|8829.1|471
1750147800000|2025-06-17 08:10:00|8832.3|8831.3|8834.9|8833.9|8837.8|8836.8|8831.8|8830.8|348
1750148100000|2025-06-17 08:15:00|8835.1|8834.1|8836.5|8835.5|8838.1|8837.1|8833.7|8832.7|407
1750148400000|2025-06-17 08:20:00|8835.8|8834.8|8841|8840|8843|8842|8835.8|8834.8|527
1750148700000|2025-06-17 08:25:00|8841.1|8840.1|8842.4|8841.4|8846.3|8845.3|8838.7|8837.7|893
1750149000000|2025-06-17 08:30:00|8842.3|8841.3|8838.4|8837.4|8843.8|8842.8|8835.5|8834.5|644
1750149300000|2025-06-17 08:35:00|8838.2|8837.2|8839.9|8838.9|8845.7|8844.7|8836.6|8835.6|463
1750149600000|2025-06-17 08:40:00|8840.4|8839.4|8843.9|8842.9|8845.4|8844.4|8837.8|8836.8|269
1750149900000|2025-06-17 08:45:00|8844.2|8843.2|8846.9|8845.9|8849.1|8848.1|8844.2|8843.2|883
1750150200000|2025-06-17 08:50:00|8846.7|8845.7|8844.4|8843.4|8850.1|8849.1|8843.7|8842.7|1371
1750150500000|2025-06-17 08:55:00|8844.7|8843.7|8842.5|8841.5|8846.7|8845.7|8837.3|8836.3|1165
1750150800000|2025-06-17 09:00:00|8842.6|8841.6|8840.4|8839.4|8847.2|8846.2|8840.4|8839.4|742
1750151100000|2025-06-17 09:05:00|8840.2|8839.2|8836.5|8835.5|8841.7|8840.7|8834.8|8833.8|317
1750151400000|2025-06-17 09:10:00|8836.8|8835.8|8831.4|8830.4|8839.6|8838.6|8827.5|8826.5|2503
1750151700000|2025-06-17 09:15:00|8831.3|8830.3|8834.3|8833.3|8837.4|8836.4|8831.2|8830.2|1568
1750152000000|2025-06-17 09:20:00|8834.4|8833.4|8836.1|8835.1|8837.7|8836.7|8828.8|8827.8|1392
1750152300000|2025-06-17 09:25:00|8835.9|8834.9|8834.1|8833.1|8837.2|8836.2|8832.3|8831.3|769
1750152600000|2025-06-17 09:30:00|8834|8833|8829.8|8828.8|8836.6|8835.6|8828|8827|301
1750152900000|2025-06-17 09:35:00|8829.3|8828.3|8831.4|8830.4|8832|8831|8828|8827|1038
1750153200000|2025-06-17 09:40:00|8831.8|8830.8|8836.7|8835.7|8837.5|8836.5|8831.4|8830.4|516
1750153500000|2025-06-17 09:45:00|8836.5|8835.5|8837.3|8836.3|8838.1|8837.1|8833.8|8832.8|4080
1750153800000|2025-06-17 09:50:00|8836.3|8835.3|8827.8|8826.8|8836.3|8835.3|8826.4|8825.4|1488
1750154100000|2025-06-17 09:55:00|8828.1|8827.1|8832.8|8831.8|8835|8834|8827.7|8826.7|344
1750154400000|2025-06-17 10:00:00|8833.2|8832.2|8834.4|8833.4|8835.6|8834.6|8831|8830|1241
1750154700000|2025-06-17 10:05:00|8834.1|8833.1|8832.1|8831.1|8837.1|8836.1|8832.1|8831.1|454
1750155000000|2025-06-17 10:10:00|8832.2|8831.2|8835.6|8834.6|8837.8|8836.8|8831.4|8830.4|513
1750155300000|2025-06-17 10:15:00|8835.4|8834.4|8834.5|8833.5|8836.9|8835.9|8832.2|8831.2|520
1750155600000|2025-06-17 10:20:00|8834.6|8833.6|8836.3|8835.3|8837.1|8836.1|8834.5|8833.5|368
1750155900000|2025-06-17 10:25:00|8836.4|8835.4|8834.2|8833.2|8838.4|8837.4|8833.8|8832.8|654
1750156200000|2025-06-17 10:30:00|8833.7|8832.7|8834|8833|8835.4|8834.4|8832.1|8831.1|533
1750156500000|2025-06-17 10:35:00|8834.2|8833.2|8832.4|8831.4|8834.3|8833.3|8831.3|8830.3|352
1750156800000|2025-06-17 10:40:00|8832.5|8831.5|8835.3|8834.3|8836|8835|8830.8|8829.8|1041
1750157100000|2025-06-17 10:45:00|8835.1|8834.1|8838|8837|8839|8838|8834.8|8833.8|310
1750157400000|2025-06-17 10:50:00|8837.8|8836.8|8835.9|8834.9|8837.8|8836.8|8835.1|8834.1|852
1750157700000|2025-06-17 10:55:00|8836|8835|8838.6|8837.6|8842.2|8841.2|8836|8835|1077
1750158000000|2025-06-17 11:00:00|8838.7|8837.7|8838.6|8837.6|8839.2|8838.2|8833.3|8832.3|367
1750158300000|2025-06-17 11:05:00|8838.3|8837.3|8836.7|8835.7|8839.4|8838.4|8836.2|8835.2|988
1750158600000|2025-06-17 11:10:00|8836.6|8835.6|8842.7|8841.7|8843.4|8842.4|8836.6|8835.6|313
1750158900000|2025-06-17 11:15:00|8843.2|8842.2|8843.5|8842.5|8843.8|8842.8|8840.8|8839.8|2518
1750159200000|2025-06-17 11:20:00|8843.2|8842.2|8841.1|8840.1|8845.1|8844.1|8840.1|8839.1|3465
1750159500000|2025-06-17 11:25:00|8841.4|8840.4|8843.9|8842.9|8844.9|8843.9|8840.8|8839.8|692
1750159800000|2025-06-17 11:30:00|8844.1|8843.1|8849.3|8848.3|8849.5|8848.5|8842.9|8841.9|3538
1750160100000|2025-06-17 11:35:00|8849.5|8848.5|8847.1|8846.1|8851.9|8850.9|8846.6|8845.6|4511
1750160400000|2025-06-17 11:40:00|8847.8|8846.8|8842.1|8841.1|8848.3|8847.3|8842.1|8841.1|1360
1750160700000|2025-06-17 11:45:00|8842.3|8841.3|8844.3|8843.3|8847|8846|8841.8|8840.8|353
1750161000000|2025-06-17 11:50:00|8844.5|8843.5|8847.5|8846.5|8849|8848|8844.2|8843.2|2778
1750161300000|2025-06-17 11:55:00|8847.7|8846.7|8851.1|8850.1|8853.1|8852.1|8847|8846|844
1750161600000|2025-06-17 12:00:00|8850.5|8849.5|8852.6|8851.6|8857.2|8856.2|8850|8849|872
1750161900000|2025-06-17 12:05:00|8853.1|8852.1|8850|8849|8855.6|8854.6|8849.7|8848.7|316
1750162200000|2025-06-17 12:10:00|8850.4|8849.4|8850.6|8849.6|8851.1|8850.1|8849.1|8848.1|369
1750162500000|2025-06-17 12:15:00|8850.9|8849.9|8848.8|8847.8|8852.4|8851.4|8847.6|8846.6|337
1750162800000|2025-06-17 12:20:00|8849.1|8848.1|8849.7|8848.7|8851|8850|8847.6|8846.6|798
1750163100000|2025-06-17 12:25:00|8849.5|8848.5|8851.3|8850.3|8851.5|8850.5|8849.2|8848.2|394
1750163400000|2025-06-17 12:30:00|8850.8|8849.8|8848.8|8847.8|8851.2|8850.2|8845.2|8844.2|1467
1750163700000|2025-06-17 12:35:00|8849.1|8848.1|8851.9|8850.9|8852.2|8851.2|8847.1|8846.1|399
1750164000000|2025-06-17 12:40:00|8851.5|8850.5|8850.7|8849.7|8855.3|8854.3|8849.4|8848.4|467
1750164300000|2025-06-17 12:45:00|8850.4|8849.4|8845.5|8844.5|8850.8|8849.8|8845.2|8844.2|966
1750164600000|2025-06-17 12:50:00|8846.1|8845.1|8843.1|8842.1|8846.7|8845.7|8842.3|8841.3|415
1750164900000|2025-06-17 12:55:00|8843.3|8842.3|8844.2|8843.2|8846.5|8845.5|8839.9|8838.9|625
1750165200000|2025-06-17 13:00:00|8844.6|8843.6|8845.3|8844.3|8850|8849|8842.8|8841.8|626
1750165500000|2025-06-17 13:05:00|8845.6|8844.6|8841.5|8840.5|8845.6|8844.6|8839.3|8838.3|1314
1750165800000|2025-06-17 13:10:00|8841.3|8840.3|8839.6|8838.6|8841.3|8840.3|8837|8836|393
1750166100000|2025-06-17 13:15:00|8839.3|8838.3|8836.8|8835.8|8839.7|8838.7|8836.1|8835.1|1723
1750166400000|2025-06-17 13:20:00|8836.7|8835.7|8836.7|8835.7|8837.7|8836.7|8834.7|8833.7|849
1750166700000|2025-06-17 13:25:00|8836.2|8835.2|8834.9|8833.9|8837.9|8836.9|8834.9|8833.9|2187
1750167000000|2025-06-17 13:30:00|8834.8|8833.8|8836|8835|8841.7|8840.7|8832.9|8831.9|886
1750167300000|2025-06-17 13:35:00|8835.8|8834.8|8828.2|8827.2|8835.8|8834.8|8825.4|8824.4|1202
1750167600000|2025-06-17 13:40:00|8828.1|8827.1|8825.2|8824.2|8830.3|8829.3|8822.3|8821.3|631
1750167900000|2025-06-17 13:45:00|8825|8824|8828.4|8827.4|8830.2|8829.2|8824.5|8823.5|9531
1750168200000|2025-06-17 13:50:00|8828.6|8827.6|8824.5|8823.5|8836.2|8835.2|8822.1|8821.1|2613
1750168500000|2025-06-17 13:55:00|8824.2|8823.2|8834.4|8833.4|8836.4|8835.4|8824.2|8823.2|930
1750168800000|2025-06-17 14:00:00|8834.1|8833.1|8826.8|8825.8|8837.4|8836.4|8825.8|8824.8|1040
1750169100000|2025-06-17 14:05:00|8827|8826|8830.5|8829.5|8830.5|8829.5|8823.4|8822.4|739
1750169400000|2025-06-17 14:10:00|8830.9|8829.9|8832.9|8831.9|8833.7|8832.7|8828|8827|836
1750169700000|2025-06-17 14:15:00|8832.7|8831.7|8832.9|8831.9|8835.5|8834.5|8830.5|8829.5|3000
1750170000000|2025-06-17 14:20:00|8832.3|8831.3|8836.4|8835.4|8838.8|8837.8|8831.6|8830.6|748
1750170300000|2025-06-17 14:25:00|8836.1|8835.1|8838.8|8837.8|8839.8|8838.8|8834.7|8833.7|871
1750170600000|2025-06-17 14:30:00|8838.5|8837.5|8836.4|8835.4|8841.9|8840.9|8836.3|8835.3|1036
1750170900000|2025-06-17 14:35:00|8836.1|8835.1|8835.9|8834.9|8836.1|8835.1|8831.4|8830.4|777
1750171200000|2025-06-17 14:40:00|8836.5|8835.5|8837.3|8836.3|8838.8|8837.8|8834.6|8833.6|862
1750171500000|2025-06-17 14:45:00|8837.6|8836.6|8839.7|8838.7|8840.2|8839.2|8837.3|8836.3|956
1750171800000|2025-06-17 14:50:00|8839.5|8838.5|8841.7|8840.7|8842.5|8841.5|8838.7|8837.7|625
1750172100000|2025-06-17 14:55:00|8841.5|8840.5|8839|8838|8842.6|8841.6|8837.8|8836.8|649
1750172400000|2025-06-17 15:00:00|8838.5|8837.5|8840|8839|8841|8840|8834.6|8833.6|908
1750172700000|2025-06-17 15:05:00|8840.3|8839.3|8835.1|8834.1|8841.5|8840.5|8835.1|8834.1|1502
1750173000000|2025-06-17 15:10:00|8835.5|8834.5|8839.7|8838.7|8840.3|8839.3|8833.1|8832.1|995
1750173300000|2025-06-17 15:15:00|8840|8839|8838.9|8837.9|8841.9|8840.9|8838.1|8837.1|791
1750173600000|2025-06-17 15:20:00|8839|8838|8836.2|8835.2|8840.2|8839.2|8836.2|8835.2|602
1750173900000|2025-06-17 15:25:00|8835.9|8834.9|8834.7|8832.7|8837.7|8836.7|8832.8|8831.8|5795
1750174200000|2025-06-17 15:30:00|8834.9|8832.9|8835.3|8833.3|8838.8|8836.8|8833.8|8831.8|4241
1750174500000|2025-06-17 15:35:00|8834.8|8832.8|8836.2|8834.2|8838.7|8836.7|8831.7|8829.7|1196
1750174800000|2025-06-17 15:40:00|8836.7|8834.7|8841.6|8839.6|8842.9|8840.9|8836.7|8834.7|636
1750175100000|2025-06-17 15:45:00|8841.4|8839.4|8844|8842|8844.2|8842.2|8841|8839|979
1750175400000|2025-06-17 15:50:00|8844.5|8842.5|8845.2|8843.2|8848.4|8846.4|8844.5|8842.5|330
1750175700000|2025-06-17 15:55:00|8845|8843|8845.8|8843.8|8847.3|8845.3|8843.5|8841.5|272
1750176000000|2025-06-17 16:00:00|8845.5|8843.5|8853|8851|8855.5|8853.5|8845.3|8843.3|260
1750176300000|2025-06-17 16:05:00|8852.8|8850.8|8849.4|8847.4|8853.3|8851.3|8844.9|8842.9|1752
1750176600000|2025-06-17 16:10:00|8849.6|8847.6|8853.3|8851.3|8854.8|8852.8|8849.6|8847.6|280
1750176900000|2025-06-17 16:15:00|8853|8851|8856.3|8854.3|8856.5|8854.5|8852.3|8850.3|99
1750177200000|2025-06-17 16:20:00|8856.6|8854.6|8857|8855|8857.2|8855.2|8854.1|8852.1|177
1750177500000|2025-06-17 16:25:00|8857.2|8855.2|8858.4|8856.4|8860.6|8858.6|8857.2|8855.2|395
1750177800000|2025-06-17 16:30:00|8858.2|8856.2|8859.4|8857.4|8859.5|8857.5|8857.2|8855.2|418
1750178100000|2025-06-17 16:35:00|8859.9|8857.9|8861.7|8859.7|8863|8861|8858.9|8856.9|296
1750178400000|2025-06-17 16:40:00|8862.2|8860.2|8858|8856|8864.5|8862.5|8857.2|8855.2|675
1750178700000|2025-06-17 16:45:00|8858.2|8856.2|8859.8|8857.8|8862.5|8860.5|8856.4|8854.4|777
1750179000000|2025-06-17 16:50:00|8859.5|8857.5|8856.7|8854.7|8860.8|8858.8|8853.5|8851.5|519
1750179300000|2025-06-17 16:55:00|8856.9|8854.9|8851.2|8849.2|8856.9|8854.9|8850.1|8848.1|410
1750179600000|2025-06-17 17:00:00|8851|8849|8854.1|8852.1|8855.6|8853.6|8849.4|8847.4|107
1750179900000|2025-06-17 17:05:00|8853.8|8851.8|8851.7|8849.7|8854.1|8852.1|8849.3|8847.3|140
1750180200000|2025-06-17 17:10:00|8851.9|8849.9|8850.9|8848.9|8853.4|8851.4|8849.4|8847.4|224
1750180500000|2025-06-17 17:15:00|8850.4|8848.4|8851.3|8849.3|8853.6|8851.6|8849.2|8847.2|166
1750180800000|2025-06-17 17:20:00|8851.1|8849.1|8847|8845|8851.4|8849.4|8847|8845|182
1750181100000|2025-06-17 17:25:00|8846.7|8844.7|8841|8839|8846.7|8844.7|8840.9|8838.9|87
1750181400000|2025-06-17 17:30:00|8840.7|8838.7|8845.9|8843.9|8846.4|8844.4|8838.5|8836.5|166
1750181700000|2025-06-17 17:35:00|8846.2|8844.2|8848|8846|8850.5|8848.5|8845.4|8843.4|153
1750182000000|2025-06-17 17:40:00|8847.8|8845.8|8846.3|8844.3|8852.2|8850.2|8845.6|8843.6|5815
1750182300000|2025-06-17 17:45:00|8846|8844|8846.3|8844.3|8849|8847|8842.5|8840.5|2518
1750182600000|2025-06-17 17:50:00|8846.5|8844.5|8847.3|8845.3|8848.5|8846.5|8841|8839|209
1750182900000|2025-06-17 17:55:00|8847.5|8845.5|8845.9|8843.9|8849.9|8847.9|8845.9|8843.9|62
1750183200000|2025-06-17 18:00:00|8845.7|8843.7|8842.9|8840.9|8845.9|8843.9|8840.2|8838.2|3534
1750183500000|2025-06-17 18:05:00|8843.2|8841.2|8845.7|8843.7|8846.2|8844.2|8842.2|8840.2|102
1750183800000|2025-06-17 18:10:00|8846|8844|8846.9|8844.9|8848.5|8846.5|8845.9|8843.9|64
1750184100000|2025-06-17 18:15:00|8847.2|8845.2|8847|8845|8847.9|8845.9|8842.8|8840.8|105
1750184400000|2025-06-17 18:20:00|8846.5|8844.5|8845.2|8843.2|8848|8846|8843.8|8841.8|994
1750184700000|2025-06-17 18:25:00|8845.5|8843.5|8843.3|8841.3|8846.6|8844.6|8841.6|8839.6|223
1750185000000|2025-06-17 18:30:00|8843.5|8841.5|8845.6|8843.6|8848|8846|8842.4|8840.4|104
1750185300000|2025-06-17 18:35:00|8845.9|8843.9|8842|8840|8846.6|8844.6|8841.5|8839.5|83
1750185600000|2025-06-17 18:40:00|8841.8|8839.8|8840.3|8838.3|8842.5|8840.5|8838|8836|95
1750185900000|2025-06-17 18:45:00|8840|8838|8844.5|8842.5|8844.5|8842.5|8839.5|8837.5|112
1750186200000|2025-06-17 18:50:00|8844.3|8842.3|8842.1|8840.1|8846.5|8844.5|8840|8838|106
1750186500000|2025-06-17 18:55:00|8842.3|8840.3|8849|8847|8849|8847|8841.8|8839.8|92
1750186800000|2025-06-17 19:00:00|8849.3|8847.3|8847|8845|8849.5|8847.5|8846|8844|53
1750187100000|2025-06-17 19:05:00|8847.3|8845.3|8849.5|8847.5|8850|8848|8846|8844|65
1750187400000|2025-06-17 19:10:00|8849.3|8847.3|8851.5|8849.5|8852|8850|8847.3|8845.3|52
1750187700000|2025-06-17 19:15:00|8851.3|8849.3|8850.5|8848.5|8852.6|8850.6|8849|8847|54
1750188000000|2025-06-17 19:20:00|8850|8848|8851.8|8849.8|8853.5|8851.5|8849.8|8847.8|104
1750188300000|2025-06-17 19:25:00|8851.3|8849.3|8851.3|8849.3|8852.1|8850.1|8850.8|8848.8|49
1750188600000|2025-06-17 19:30:00|8851.6|8849.6|8849.1|8847.1|8852|8850|8848.1|8846.1|180
1750188900000|2025-06-17 19:35:00|8849.4|8847.4|8843.7|8841.7|8850.5|8848.5|8843.7|8841.7|229
1750189200000|2025-06-17 19:40:00|8843.4|8841.4|8840.2|8838.2|8843.7|8841.7|8838.4|8836.4|201
1750189500000|2025-06-17 19:45:00|8840.1|8838.1|8839|8837|8841.4|8839.4|8838|8836|163
1750189800000|2025-06-17 19:50:00|8839.7|8837.7|8835.7|8833.7|8840.2|8838.2|8835.5|8833.5|316
1750190100000|2025-06-17 19:55:00|8834.7|8832.7|8843.5|8839.5|8843.8|8840.2|8833.7|8831.7|499
1750190400000|2025-06-17 20:00:00|8843.8|8839.8|8843.8|8839.8|8843.8|8839.8|8843.8|8839.8|0
1750191600000|2025-06-17 20:20:00|8838.7|8834.7|8829.8|8825.8|8838.7|8834.7|8828.8|8824.8|0
1750191900000|2025-06-17 20:25:00|8829.9|8825.9|8834.6|8830.6|8835.7|8831.7|8829.8|8825.8|0
1750192200000|2025-06-17 20:30:00|8834.4|8830.4|8835.5|8831.5|8836.1|8832.1|8834.4|8830.4|0
1750192500000|2025-06-17 20:35:00|8835.6|8831.6|8837.2|8833.2|8837.7|8833.7|8835.2|8831.2|0
1750192800000|2025-06-17 20:40:00|8837.1|8833.1|8838.1|8834.1|8838.1|8834.1|8837|8833|0
1750193100000|2025-06-17 20:45:00|8838.2|8834.2|8838.4|8834.4|8838.6|8834.6|8834.9|8830.9|0
1750193400000|2025-06-17 20:50:00|8841|8837|8841.2|8837.2|8841.4|8837.4|8840.2|8836.2|0
1750193700000|2025-06-17 20:55:00|8841|8837|8842.4|8838.4|8843.8|8839.8|8840.8|8836.8|0
1750194000000|2025-06-17 21:00:00|8841.7|8837.7|8841.7|8837.7|8841.7|8837.7|8841.6|8837.6|0
1750194300000|2025-06-17 21:05:00|8841.8|8837.8|8840.9|8836.9|8841.8|8837.8|8840.9|8836.9|0
1750194600000|2025-06-17 21:10:00|8840.8|8836.8|8851.4|8847.4|8851.8|8847.8|8840.8|8836.8|0
1750194900000|2025-06-17 21:15:00|8851.5|8847.5|8851.9|8847.9|8852.1|8848.1|8851.2|8847.2|0
1750195200000|2025-06-17 21:20:00|8852|8848|8852|8848|8852.3|8848.3|8851.6|8847.6|0
1750195500000|2025-06-17 21:25:00|8852.1|8848.1|8851.7|8847.7|8852.1|8848.1|8851.7|8847.7|0
1750195800000|2025-06-17 21:30:00|8851.8|8847.8|8850.8|8846.8|8852.7|8848.7|8850.8|8846.8|0
1750196100000|2025-06-17 21:35:00|8850.7|8846.7|8850.6|8846.6|8851.6|8847.6|8850.1|8846.1|0
1750196400000|2025-06-17 21:40:00|8850.4|8846.4|8852.2|8848.2|8852.6|8848.6|8850|8846|0
1750196700000|2025-06-17 21:45:00|8852.1|8848.1|8851.3|8847.3|8852.2|8848.2|8851|8847|0
1750197000000|2025-06-17 21:50:00|8851.4|8847.4|8851.6|8847.6|8851.7|8847.7|8851.2|8847.2|0
1750197300000|2025-06-17 21:55:00|8851.5|8847.5|8850.4|8846.4|8851.5|8847.5|8850.1|8846.1|0
1750197600000|2025-06-17 22:00:00|8849.5|8845.5|8846.1|8842.1|8850.8|8846.8|8844.2|8840.2|0
1750197900000|2025-06-17 22:05:00|8846.2|8842.2|8849.5|8845.5|8849.9|8845.9|8846|8842|0
1750198200000|2025-06-17 22:10:00|8849.3|8845.3|8848.1|8844.1|8849.3|8845.3|8847.4|8843.4|0
1750198500000|2025-06-17 22:15:00|8848|8844|8846.5|8842.5|8848.1|8844.1|8845.8|8841.8|0
1750198800000|2025-06-17 22:20:00|8846.6|8842.6|8845.2|8841.2|8846.9|8842.9|8844.9|8840.9|0
1750199100000|2025-06-17 22:25:00|8845.3|8841.3|8844.7|8840.7|8846.5|8842.5|8844.6|8840.6|0
1750199400000|2025-06-17 22:30:00|8844.8|8840.8|8845.1|8841.1|8845.5|8841.5|8842.7|8838.7|0
1750199700000|2025-06-17 22:35:00|8845.2|8841.2|8843.3|8839.3|8845.4|8841.4|8843.2|8839.2|0
1750200000000|2025-06-17 22:40:00|8843.4|8839.4|8842.6|8838.6|8843.7|8839.7|8841.4|8837.4|0
1750200300000|2025-06-17 22:45:00|8842.7|8838.7|8842.2|8838.2|8843|8839|8840.4|8836.4|0
1750200600000|2025-06-17 22:50:00|8842.3|8838.3|8842.3|8838.3|8842.8|8838.8|8841.6|8837.6|0
1750200900000|2025-06-17 22:55:00|8842.2|8838.2|8840.9|8836.9|8843|8839|8839.9|8835.9|0
1750201200000|2025-06-17 23:00:00|8840.8|8836.8|8841.9|8837.9|8842|8838|8839.8|8835.8|0
1750201500000|2025-06-17 23:05:00|8842|8838|8843.1|8839.1|8845|8841|8841.8|8837.8|0
1750201800000|2025-06-17 23:10:00|8843|8839|8841.2|8837.2|8843.1|8839.1|8840.6|8836.6|0
1750202100000|2025-06-17 23:15:00|8841.3|8837.3|8843.8|8839.8|8844.7|8840.7|8841.1|8837.1|0
1750202400000|2025-06-17 23:20:00|8843.9|8839.9|8843|8839|8844.2|8840.2|8842.6|8838.6|0
1750202700000|2025-06-17 23:25:00|8843.1|8839.1|8843.6|8839.6|8844.6|8840.6|8842.6|8838.6|0
1750203000000|2025-06-17 23:30:00|8843.7|8839.7|8844.2|8840.2|8844.7|8840.7|8843.5|8839.5|0
1750203300000|2025-06-17 23:35:00|8844.3|8840.3|8842.7|8838.7|8844.3|8840.3|8842.4|8838.4|0
1750203600000|2025-06-17 23:40:00|8842.8|8838.8|8846.1|8842.1|8847|8843|8842.4|8838.4|0
1750203900000|2025-06-17 23:45:00|8846|8842|8845.6|8841.6|8846.3|8842.3|8844.1|8840.1|0
1750204200000|2025-06-17 23:50:00|8845.7|8841.7|8845.6|8841.6|8847.9|8843.9|8844.3|8840.3|0
1750204500000|2025-06-17 23:55:00|8845.5|8841.5|8844.4|8840.4|8845.8|8841.8|8843.2|8839.2|0
1750204800000|2025-06-18 00:00:00|8844.3|8840.3|8841.4|8838.4|8849.4|8846.4|8838.9|8835.9|97
1750205100000|2025-06-18 00:05:00|8840.9|8837.9|8848.7|8845.7|8849.8|8846.8|8839.6|8836.6|12
1750205400000|2025-06-18 00:10:00|8848.4|8845.4|8847.4|8844.4|8850.8|8847.8|8845.7|8842.7|6
1750205700000|2025-06-18 00:15:00|8847.2|8844.2|8843.2|8840.2|8847.3|8844.3|8839.5|8836.5|82
1750206000000|2025-06-18 00:20:00|8843.4|8840.4|8843.4|8840.4|8846.5|8843.5|8841.1|8838.1|14
1750206300000|2025-06-18 00:25:00|8843.9|8840.9|8835.9|8832.9|8844.4|8841.4|8835.9|8832.9|77
1750206600000|2025-06-18 00:30:00|8838.4|8835.4|8839.9|8836.9|8840.7|8837.7|8835.8|8832.8|24
1750206900000|2025-06-18 00:35:00|8840.2|8837.2|8843.1|8840.1|8844.8|8841.8|8837.4|8834.4|26
1750207200000|2025-06-18 00:40:00|8842.8|8839.8|8840|8837|8843.7|8840.7|8840|8837|23
1750207500000|2025-06-18 00:45:00|8840.3|8837.3|8838|8835|8841.8|8838.8|8835.9|8832.9|42
1750207800000|2025-06-18 00:50:00|8838.2|8835.2|8841.9|8838.9|8843.5|8840.5|8838.1|8835.1|3
1750208100000|2025-06-18 00:55:00|8841.6|8838.6|8843.8|8840.8|8844.3|8841.3|8841|8838|2
1750208400000|2025-06-18 01:00:00|8843.6|8840.6|8846.3|8843.3|8847.1|8844.1|8843.6|8840.6|8
1750208700000|2025-06-18 01:05:00|8846.6|8843.6|8846.9|8843.9|8848.2|8845.2|8845.6|8842.6|5
1750209000000|2025-06-18 01:10:00|8846.5|8843.5|8845.9|8842.9|8848.1|8845.1|8843|8840|17
1750209300000|2025-06-18 01:15:00|8846.2|8843.2|8844|8841|8846.6|8843.6|8842.9|8839.9|6
1750209600000|2025-06-18 01:20:00|8844.2|8841.2|8844.1|8841.1|8846.5|8843.5|8843.3|8840.3|1
1750209900000|2025-06-18 01:25:00|8843.6|8840.6|8844.9|8841.9|8845|8842|8842|8839|14
1750210200000|2025-06-18 01:30:00|8844.7|8841.7|8846.8|8843.8|8847.8|8844.8|8844.4|8841.4|8
1750210500000|2025-06-18 01:35:00|8846.9|8843.9|8850.1|8847.1|8851.1|8848.1|8846.3|8843.3|4
1750210800000|2025-06-18 01:40:00|8850.8|8847.8|8848.7|8845.7|8851.1|8848.1|8847|8844|5
1750211100000|2025-06-18 01:45:00|8848.8|8845.8|8843.2|8840.2|8848.8|8845.8|8843.1|8840.1|2
1750211400000|2025-06-18 01:50:00|8843.3|8840.3|8843.2|8840.2|8847.2|8844.2|8842.3|8839.3|9
1750211700000|2025-06-18 01:55:00|8842.9|8839.9|8843.3|8840.3|8845.3|8842.3|8842.5|8839.5|14
1750212000000|2025-06-18 02:00:00|8843.5|8840.5|8838|8835|8843.5|8840.5|8838|8835|17
1750212300000|2025-06-18 02:05:00|8838.5|8835.5|8843.6|8840.6|8844.4|8841.4|8838.3|8835.3|43
1750212600000|2025-06-18 02:10:00|8843.5|8840.5|8842.9|8839.9|8844.4|8841.4|8841.1|8838.1|42
1750212900000|2025-06-18 02:15:00|8842.4|8839.4|8843.2|8840.2|8846.1|8843.1|8840.7|8837.7|30
1750213200000|2025-06-18 02:20:00|8842.7|8839.7|8843.3|8840.3|8845.1|8842.1|8840.2|8837.2|18
1750213500000|2025-06-18 02:25:00|8843.1|8840.1|8844.7|8841.7|8845.6|8842.6|8840.9|8837.9|29
1750213800000|2025-06-18 02:30:00|8844.2|8841.2|8843.4|8840.4|8844.2|8841.2|8841.5|8838.5|3
1750214100000|2025-06-18 02:35:00|8843.6|8840.6|8843.8|8840.8|8846.6|8843.6|8842.2|8839.2|14
1750214400000|2025-06-18 02:40:00|8844.3|8841.3|8844.6|8841.6|8846.3|8843.3|8843.3|8840.3|1
1750214700000|2025-06-18 02:45:00|8844.8|8841.8|8843.1|8840.1|8845.1|8842.1|8842|8839|48
1750215000000|2025-06-18 02:50:00|8842.6|8839.6|8844.5|8841.5|8845.2|8842.2|8842.3|8839.3|5
1750215300000|2025-06-18 02:55:00|8844.8|8841.8|8841.4|8838.4|8845|8842|8841.1|8838.1|24
1750215600000|2025-06-18 03:00:00|8841.6|8838.6|8842.9|8839.9|8843.6|8840.6|8841.4|8838.4|1472
1750215900000|2025-06-18 03:05:00|8842.6|8839.6|8842.6|8839.6|8844.1|8841.1|8841.4|8838.4|43
1750216200000|2025-06-18 03:10:00|8842.9|8839.9|8842.9|8839.9|8844.9|8841.9|8842.4|8839.4|35
1750216500000|2025-06-18 03:15:00|8843.1|8840.1|8843.4|8840.4|8844.1|8841.1|8842.4|8839.4|5
1750216800000|2025-06-18 03:20:00|8843.6|8840.6|8841.9|8838.9|8843.6|8840.6|8841.9|8838.9|0
1750217100000|2025-06-18 03:25:00|8841.6|8838.6|8841.6|8838.6|8842.1|8839.1|8840.9|8837.9|3
1750217400000|2025-06-18 03:30:00|8841.4|8838.4|8840.4|8837.4|8842.1|8839.1|8840.1|8837.1|15
1750217700000|2025-06-18 03:35:00|8840.1|8837.1|8842.8|8839.8|8842.8|8839.8|8840.1|8837.1|0
1750218000000|2025-06-18 03:40:00|8842.5|8839.5|8842.8|8839.8|8842.8|8839.8|8842.5|8839.5|1
1750218300000|2025-06-18 03:45:00|8842.5|8839.5|8843.3|8840.3|8843.5|8840.5|8842.5|8839.5|5
1750218600000|2025-06-18 03:50:00|8843.5|8840.5|8843.8|8840.8|8844.3|8841.3|8843.3|8840.3|3
1750218900000|2025-06-18 03:55:00|8843.5|8840.5|8843.5|8840.5|8844|8841|8843|8840|0
1750219200000|2025-06-18 04:00:00|8844.3|8841.3|8843.5|8840.5|8844.3|8841.3|8843|8840|2
1750219500000|2025-06-18 04:05:00|8844.3|8841.3|8843.5|8840.5|8844.3|8841.3|8843.5|8840.5|2
1750219800000|2025-06-18 04:10:00|8844|8841|8843.5|8840.5|8844|8841|8843.5|8840.5|0
1750220100000|2025-06-18 04:15:00|8843.8|8840.8|8844.5|8841.5|8844.5|8841.5|8843.5|8840.5|0
1750220400000|2025-06-18 04:20:00|8844|8841|8840|8837|8844.5|8841.5|8839.8|8836.8|3
1750220700000|2025-06-18 04:25:00|8840.5|8837.5|8839.2|8836.2|8840.5|8837.5|8838.6|8835.6|15
1750221000000|2025-06-18 04:30:00|8839.7|8836.7|8839.2|8836.2|8839.7|8836.7|8839|8836|0
1750221300000|2025-06-18 04:35:00|8839.7|8836.7|8839.2|8836.2|8839.7|8836.7|8839.2|8836.2|0
1750221600000|2025-06-18 04:40:00|8839.7|8836.7|8837.8|8834.8|8839.7|8836.7|8837.8|8834.8|1
1750221900000|2025-06-18 04:45:00|8838|8835|8838.8|8835.8|8839.3|8836.3|8837.3|8834.3|0
1750222200000|2025-06-18 04:50:00|8839.3|8836.3|8840.2|8837.2|8843|8840|8838.8|8835.8|13
1750222500000|2025-06-18 04:55:00|8840.7|8837.7|8839.7|8836.7|8842.7|8839.7|8839.7|8836.7|2
1750222800000|2025-06-18 05:00:00|8840.2|8837.2|8842.9|8839.9|8844.9|8841.9|8839.7|8836.7|30
1750223100000|2025-06-18 05:05:00|8843.4|8840.4|8842.7|8839.7|8843.9|8840.9|8842.4|8839.4|12
1750223400000|2025-06-18 05:10:00|8842.4|8839.4|8841.9|8838.9|8842.7|8839.7|8841.3|8838.3|34
1750223700000|2025-06-18 05:15:00|8842.5|8839.5|8841.8|8838.8|8846|8843|8840.4|8837.4|4
1750224000000|2025-06-18 05:20:00|8842.3|8839.3|8841.6|8838.6|8844.9|8841.9|8841.1|8838.1|8
1750224300000|2025-06-18 05:25:00|8841.4|8838.4|8842.4|8839.4|8843.5|8840.5|8839.2|8836.2|2
1750224600000|2025-06-18 05:30:00|8842.3|8839.3|8844.2|8841.2|8845.9|8842.9|8839.5|8836.5|4
1750224900000|2025-06-18 05:35:00|8844.6|8841.6|8844.9|8841.9|8845.1|8842.1|8840.3|8837.3|15
1750225200000|2025-06-18 05:40:00|8844.7|8841.7|8843.3|8840.3|8845.2|8842.2|8841|8838|41
1750225500000|2025-06-18 05:45:00|8842.8|8839.8|8841.2|8838.2|8842.8|8839.8|8839.8|8836.8|45
1750225800000|2025-06-18 05:50:00|8840.7|8837.7|8840.9|8837.9|8841.6|8838.6|8839.4|8836.4|26
1750226100000|2025-06-18 05:55:00|8841.1|8838.1|8840.6|8837.6|8841.4|8838.4|8840.1|8837.1|18
1750226400000|2025-06-18 06:00:00|8840.4|8838.4|8840|8838|8843.4|8841.4|8838.7|8836.7|387
1750226700000|2025-06-18 06:05:00|8839.3|8837.3|8842.7|8840.7|8843.4|8841.4|8838.8|8836.8|106
1750227000000|2025-06-18 06:10:00|8842.4|8840.4|8847.5|8845.5|8850.5|8848.5|8842.4|8840.4|132
1750227300000|2025-06-18 06:15:00|8847|8845|8845.7|8843.7|8847.8|8845.8|8843|8841|42
1750227600000|2025-06-18 06:20:00|8845.2|8843.2|8848.4|8846.4|8849.3|8847.3|8844.2|8842.2|101
1750227900000|2025-06-18 06:25:00|8848.7|8846.7|8851|8849|8851.5|8849.5|8847.2|8845.2|41
1750228200000|2025-06-18 06:30:00|8850.5|8848.5|8852.5|8850.5|8853.3|8851.3|8848|8846|59
1750228500000|2025-06-18 06:35:00|8852.3|8850.3|8851|8849|8853|8851|8849.3|8847.3|29
1750228800000|2025-06-18 06:40:00|8850.5|8848.5|8851.4|8849.4|8852.4|8850.4|8849.8|8847.8|16
1750229100000|2025-06-18 06:45:00|8851.1|8849.1|8852.5|8850.5|8852.5|8850.5|8849.1|8847.1|169
1750229400000|2025-06-18 06:50:00|8852.7|8850.7|8849.3|8847.3|8853.5|8851.5|8848.8|8846.8|10058
1750229700000|2025-06-18 06:55:00|8849.8|8847.8|8843.2|8841.2|8852.1|8850.1|8842.7|8840.7|370
1750230000000|2025-06-18 07:00:00|8843.1|8842.1|8839.6|8838.6|8851.1|8850.1|8839.6|8838.6|2705
1750230300000|2025-06-18 07:05:00|8839.5|8838.5|8849.1|8848.1|8850.5|8849.5|8838.5|8837.5|1181
1750230600000|2025-06-18 07:10:00|8849.3|8848.3|8846|8845|8849.8|8848.8|8843|8842|633
1750230900000|2025-06-18 07:15:00|8845.7|8844.7|8850.3|8849.3|8851.3|8850.3|8844.5|8843.5|432
1750231200000|2025-06-18 07:20:00|8849.8|8848.8|8847.6|8846.6|8850.7|8849.7|8843.7|8842.7|311
1750231500000|2025-06-18 07:25:00|8847.8|8846.8|8848.7|8847.7|8849.8|8848.8|8843.9|8842.9|281
1750231800000|2025-06-18 07:30:00|8849.2|8848.2|8851.5|8850.5|8854.4|8853.4|8848.7|8847.7|1504
1750232100000|2025-06-18 07:35:00|8851.8|8850.8|8855.9|8854.9|8857|8856|8850.7|8849.7|258
1750232400000|2025-06-18 07:40:00|8855.3|8854.3|8855.6|8854.6|8856.3|8855.3|8852.4|8851.4|574
1750232700000|2025-06-18 07:45:00|8855.7|8854.7|8855.8|8854.8|8857.4|8856.4|8852.5|8851.5|240
1750233000000|2025-06-18 07:50:00|8856.4|8855.4|8850.8|8849.8|8857.6|8856.6|8850.3|8849.3|489
1750233300000|2025-06-18 07:55:00|8850.6|8849.6|8851.5|8850.5|8853.9|8852.9|8849|8848|1274
1750233600000|2025-06-18 08:00:00|8851.9|8850.9|8852.3|8851.3|8853.9|8852.9|8849.5|8848.5|399
1750233900000|2025-06-18 08:05:00|8852.8|8851.8|8853.6|8852.6|8854.9|8853.9|8850.1|8849.1|457
1750234200000|2025-06-18 08:10:00|8854.1|8853.1|8851.2|8850.2|8854.2|8853.2|8849.9|8848.9|174
1750234500000|2025-06-18 08:15:00|8851.3|8850.3|8850.5|8849.5|8851.3|8850.3|8844.3|8843.3|610
1750234800000|2025-06-18 08:20:00|8850.3|8849.3|8846.2|8845.2|8850.5|8849.5|8844.5|8843.5|285
1750235100000|2025-06-18 08:25:00|8846.4|8845.4|8846.2|8845.2|8849.1|8848.1|8844.7|8843.7|2085
1750235400000|2025-06-18 08:30:00|8845.9|8844.9|8840.8|8839.8|8845.9|8844.9|8838.8|8837.8|429
1750235700000|2025-06-18 08:35:00|8841.1|8840.1|8839.5|8838.5|8841.8|8840.8|8836.4|8835.4|394
1750236000000|2025-06-18 08:40:00|8840.3|8839.3|8846.2|8845.2|8847.1|8846.1|8839.5|8838.5|294
1750236300000|2025-06-18 08:45:00|8845.9|8844.9|8848.8|8847.8|8851|8850|8845.9|8844.9|243
1750236600000|2025-06-18 08:50:00|8847.3|8846.3|8848.2|8847.2|8849|8848|8844.8|8843.8|918
1750236900000|2025-06-18 08:55:00|8848.4|8847.4|8848.6|8847.6|8849.2|8848.2|8845.5|8844.5|256
1750237200000|2025-06-18 09:00:00|8849.2|8848.2|8852.7|8851.7|8854.5|8853.5|8848.1|8847.1|337
1750237500000|2025-06-18 09:05:00|8853|8852|8852|8851|8855.4|8854.4|8851.6|8850.6|225
1750237800000|2025-06-18 09:10:00|8852.1|8851.1|8851.7|8850.7|8855.1|8854.1|8850.6|8849.6|246
1750238100000|2025-06-18 09:15:00|8851.4|8850.4|8850|8849|8856.2|8855.2|8848.7|8847.7|477
1750238400000|2025-06-18 09:20:00|8850.3|8849.3|8849.9|8848.9|8852.2|8851.2|8848.3|8847.3|172
1750238700000|2025-06-18 09:25:00|8849.7|8848.7|8850.7|8849.7|8852.4|8851.4|8848.9|8847.9|593
1750239000000|2025-06-18 09:30:00|8850.3|8849.3|8850.8|8849.8|8853.4|8852.4|8850.3|8849.3|215
1750239300000|2025-06-18 09:35:00|8851.3|8850.3|8852.1|8851.1|8854.2|8853.2|8850.7|8849.7|165
1750239600000|2025-06-18 09:40:00|8851.9|8850.9|8854|8853|8854.3|8853.3|8851|8850|124
1750239900000|2025-06-18 09:45:00|8853.8|8852.8|8849.1|8848.1|8854.7|8853.7|8848|8847|689
1750240200000|2025-06-18 09:50:00|8849.7|8848.7|8850.4|8849.4|8853|8852|8849.5|8848.5|430
1750240500000|2025-06-18 09:55:00|8850.2|8849.2|8852.8|8851.8|8855.1|8854.1|8849.5|8848.5|6931
1750240800000|2025-06-18 10:00:00|8852.5|8851.5|8849.8|8848.8|8853.6|8852.6|8849.3|8848.3|1142
1750241100000|2025-06-18 10:05:00|8850|8849|8852.1|8851.1|8852.4|8851.4|8848.5|8847.5|374
1750241400000|2025-06-18 10:10:00|8852.7|8851.7|8851.6|8850.6|8854|8853|8850.2|8849.2|483
1750241700000|2025-06-18 10:15:00|8851.3|8850.3|8850.1|8849.1|8853.6|8852.6|8850.1|8849.1|229
1750242000000|2025-06-18 10:20:00|8849.5|8848.5|8839.5|8838.5|8849.5|8848.5|8834.4|8833.4|396
1750242300000|2025-06-18 10:25:00|8839.2|8838.2|8836.8|8835.8|8843.2|8842.2|8835.4|8834.4|292
1750242600000|2025-06-18 10:30:00|8837|8836|8835.6|8834.6|8840.1|8839.1|8835.4|8834.4|301
1750242900000|2025-06-18 10:35:00|8834.9|8833.9|8834.3|8833.3|8836|8835|8832.3|8831.3|229
1750243200000|2025-06-18 10:40:00|8834.4|8833.4|8835.7|8834.7|8838|8837|8833.8|8832.8|252
1750243500000|2025-06-18 10:45:00|8836|8835|8831.6|8830.6|8838.5|8837.5|8831|8830|1801
1750243800000|2025-06-18 10:50:00|8831.2|8830.2|8829.2|8828.2|8832.2|8831.2|8827.4|8826.4|1436
1750244100000|2025-06-18 10:55:00|8829.4|8828.4|8827|8826|8830.2|8829.2|8825.7|8824.7|992
1750244400000|2025-06-18 11:00:00|8827.5|8826.5|8826.2|8825.2|8831.3|8830.3|8824.4|8823.4|487
1750244700000|2025-06-18 11:05:00|8826|8825|8825.8|8824.8|8827.5|8826.5|8824.1|8823.1|129
1750245000000|2025-06-18 11:10:00|8825.3|8824.3|8824|8823|8825.3|8824.3|8822.3|8821.3|86
1750245300000|2025-06-18 11:15:00|8824.3|8823.3|8822|8821|8825.5|8824.5|8820|8819|152
1750245600000|2025-06-18 11:20:00|8822.2|8821.2|8827|8826|8827.5|8826.5|8821.7|8820.7|217
1750245900000|2025-06-18 11:25:00|8826.8|8825.8|8827.2|8826.2|8831|8830|8826|8825|159
1750246200000|2025-06-18 11:30:00|8826.7|8825.7|8829.2|8828.2|8830.6|8829.6|8826.7|8825.7|202
1750246500000|2025-06-18 11:35:00|8829.4|8828.4|8827.1|8826.1|8829.4|8828.4|8824.9|8823.9|396
1750246800000|2025-06-18 11:40:00|8827.7|8826.7|8834|8833|8834.5|8833.5|8826.5|8825.5|800
1750247100000|2025-06-18 11:45:00|8833.8|8832.8|8837.2|8836.2|8839.2|8838.2|8833.8|8832.8|188
1750247400000|2025-06-18 11:50:00|8836.7|8835.7|8842.4|8841.4|8842.4|8841.4|8836.2|8835.2|257
1750247700000|2025-06-18 11:55:00|8842.6|8841.6|8841.3|8840.3|8843.3|8842.3|8840.1|8839.1|411
1750248000000|2025-06-18 12:00:00|8841.1|8840.1|8845.5|8844.5|8846.6|8845.6|8840.3|8839.3|164
1750248300000|2025-06-18 12:05:00|8845.3|8844.3|8846|8845|8846.6|8845.6|8842.6|8841.6|169
1750248600000|2025-06-18 12:10:00|8846.4|8845.4|8845.5|8844.5|8848|8847|8844.7|8843.7|179
1750248900000|2025-06-18 12:15:00|8845.3|8844.3|8845.9|8844.9|8848.7|8847.7|8842.5|8841.5|1620
1750249200000|2025-06-18 12:20:00|8846.3|8845.3|8846.8|8845.8|8849.1|8848.1|8845.7|8844.7|200
1750249500000|2025-06-18 12:25:00|8847.1|8846.1|8844.2|8843.2|8847.1|8846.1|8842.3|8841.3|798
1750249800000|2025-06-18 12:30:00|8844.5|8843.5|8847.6|8846.6|8849.5|8848.5|8844|8843|469
1750250100000|2025-06-18 12:35:00|8847.1|8846.1|8846.5|8845.5|8850.7|8849.7|8844.8|8843.8|447
1750250400000|2025-06-18 12:40:00|8846.2|8845.2|8843.6|8842.6|8846.6|8845.6|8843.2|8842.2|335
1750250700000|2025-06-18 12:45:00|8843.4|8842.4|8846|8845|8846.5|8845.5|8842.1|8841.1|186
1750251000000|2025-06-18 12:50:00|8846.2|8845.2|8846.8|8845.8|8849.4|8848.4|8845.2|8844.2|157
1750251300000|2025-06-18 12:55:00|8846.3|8845.3|8846.5|8845.5|8847|8846|8844.6|8843.6|198
1750251600000|2025-06-18 13:00:00|8846.1|8845.1|8851.4|8850.4|8851.6|8850.6|8845.9|8844.9|285
1750251900000|2025-06-18 13:05:00|8851.6|8850.6|8849.1|8848.1|8852.1|8851.1|8846.5|8845.5|173
1750252200000|2025-06-18 13:10:00|8848.8|8847.8|8844.5|8843.5|8850.8|8849.8|8843.1|8842.1|234
1750252500000|2025-06-18 13:15:00|8845.5|8844.5|8846.6|8845.6|8846.6|8845.6|8843.2|8842.2|277
1750252800000|2025-06-18 13:20:00|8847.4|8846.4|8846.6|8845.6|8850.6|8849.6|8845.4|8844.4|907
1750253100000|2025-06-18 13:25:00|8845.8|8844.8|8843.7|8842.7|8846.1|8845.1|8842.5|8841.5|257
1750253400000|2025-06-18 13:30:00|8843.2|8842.2|8842.2|8841.2|8844.9|8843.9|8835|8834|2747
1750253700000|2025-06-18 13:35:00|8841.9|8840.9|8846.2|8845.2|8850.1|8849.1|8841.7|8840.7|3712
1750254000000|2025-06-18 13:40:00|8846.1|8845.1|8837.9|8836.9|8846.1|8845.1|8835.9|8834.9|1801
1750254300000|2025-06-18 13:45:00|8838.2|8837.2|8843.6|8842.6|8844.6|8843.6|8838.2|8837.2|432
1750254600000|2025-06-18 13:50:00|8843.8|8842.8|8841.5|8840.5|8844.6|8843.6|8839|8838|415
1750254900000|2025-06-18 13:55:00|8841.8|8840.8|8842.5|8841.5|8846.3|8845.3|8841|8840|285
1750255200000|2025-06-18 14:00:00|8842.4|8841.4|8849|8848|8849.8|8848.8|8840.3|8839.3|1317
1750255500000|2025-06-18 14:05:00|8849.3|8848.3|8846|8845|8850.3|8849.3|8840.4|8839.4|732
1750255800000|2025-06-18 14:10:00|8845.7|8844.7|8847.2|8846.2|8849.2|8848.2|8841|8840|644
1750256100000|2025-06-18 14:15:00|8847.5|8846.5|8850|8849|8854.1|8853.1|8845.1|8844.1|466
1750256400000|2025-06-18 14:20:00|8849.8|8848.8|8853.6|8852.6|8853.6|8852.6|8846.7|8845.7|492
1750256700000|2025-06-18 14:25:00|8853.4|8852.4|8855.1|8854.1|8856.4|8855.4|8852.4|8851.4|5803
1750257000000|2025-06-18 14:30:00|8855|8854|8857.8|8856.8|8859.4|8858.4|8854.2|8853.2|426
1750257300000|2025-06-18 14:35:00|8857.5|8856.5|8855.6|8854.6|8857.5|8856.5|8851|8850|398
1750257600000|2025-06-18 14:40:00|8855.7|8854.7|8852.5|8851.5|8857.5|8856.5|8850.4|8849.4|564
1750257900000|2025-06-18 14:45:00|8852.3|8851.3|8853.9|8852.9|8857.5|8856.5|8852.3|8851.3|1048
1750258200000|2025-06-18 14:50:00|8853.8|8852.8|8849.6|8848.6|8856.5|8855.5|8849|8848|792
1750258500000|2025-06-18 14:55:00|8849.3|8848.3|8848.9|8847.9|8851.5|8850.5|8846.4|8845.4|617
1750258800000|2025-06-18 15:00:00|8849.2|8848.2|8847.2|8846.2|8849.4|8848.4|8845.5|8844.5|224
1750259100000|2025-06-18 15:05:00|8847|8846|8845.6|8844.6|8847.7|8846.7|8840.2|8839.2|776
1750259400000|2025-06-18 15:10:00|8845.3|8844.3|8845.5|8844.5|8846.5|8845.5|8842.3|8841.3|329
1750259700000|2025-06-18 15:15:00|8845.7|8844.7|8845.5|8844.5|8847.5|8846.5|8844.7|8843.7|3586
1750260000000|2025-06-18 15:20:00|8845.2|8844.2|8841.2|8840.2|8845.2|8844.2|8840.1|8839.1|742
1750260300000|2025-06-18 15:25:00|8841.5|8840.5|8848.1|8846.1|8848.4|8846.4|8839.6|8838.6|1849
1750260600000|2025-06-18 15:30:00|8842.6|8840.6|8836.9|8834.9|8842.9|8840.9|8834.1|8832.1|3232
1750260900000|2025-06-18 15:35:00|8837.9|8835.9|8840.3|8838.3|8841|8839|8836.2|8834.2|854
1750261200000|2025-06-18 15:40:00|8840.1|8838.1|8836.8|8834.8|8841.1|8839.1|8834.9|8832.9|337
1750261500000|2025-06-18 15:45:00|8837.1|8835.1|8838.6|8836.6|8839.5|8837.5|8836.3|8834.3|267
1750261800000|2025-06-18 15:50:00|8838.4|8836.4|8843|8841|8843|8841|8837.9|8835.9|112
1750262100000|2025-06-18 15:55:00|8842.8|8840.8|8838.4|8836.4|8843|8841|8835.1|8833.1|240
1750262400000|2025-06-18 16:00:00|8838.2|8836.2|8838.6|8836.6|8838.7|8836.7|8836.2|8834.2|533
1750262700000|2025-06-18 16:05:00|8838.4|8836.4|8843.8|8841.8|8844|8842|8838.4|8836.4|117
1750263000000|2025-06-18 16:10:00|8843.5|8841.5|8845.1|8843.1|8846.6|8844.6|8841.6|8839.6|59
1750263300000|2025-06-18 16:15:00|8844.8|8842.8|8840.4|8838.4|8845.1|8843.1|8839.6|8837.6|58
1750263600000|2025-06-18 16:20:00|8840.6|8838.6|8843.1|8841.1|8843.7|8841.7|8840.3|8838.3|193
1750263900000|2025-06-18 16:25:00|8843.3|8841.3|8839.1|8837.1|8843.3|8841.3|8838.4|8836.4|106
1750264200000|2025-06-18 16:30:00|8838.8|8836.8|8840|8838|8841.1|8839.1|8838|8836|77
1750264500000|2025-06-18 16:35:00|8840.2|8838.2|8843.2|8841.2|8843.2|8841.2|8838.7|8836.7|67
1750264800000|2025-06-18 16:40:00|8842.9|8840.9|8844.6|8842.6|8844.6|8842.6|8841.1|8839.1|60
1750265100000|2025-06-18 16:45:00|8844.4|8842.4|8842.7|8840.7|8846.9|8844.9|8842.4|8840.4|59
1750265400000|2025-06-18 16:50:00|8842.9|8840.9|8844.1|8842.1|8847.6|8845.6|8842.8|8840.8|66
1750265700000|2025-06-18 16:55:00|8843.6|8841.6|8843.3|8841.3|8845.5|8843.5|8841.9|8839.9|2556
1750266000000|2025-06-18 17:00:00|8843.1|8841.1|8845.9|8843.9|8846.4|8844.4|8842.1|8840.1|58
1750266300000|2025-06-18 17:05:00|8845.7|8843.7|8843|8841|8846.2|8844.2|8841.6|8839.6|51
1750266600000|2025-06-18 17:10:00|8843.3|8841.3|8843.1|8841.1|8846.2|8844.2|8842.4|8840.4|54
1750266900000|2025-06-18 17:15:00|8843.4|8841.4|8847.5|8845.5|8847.7|8845.7|8843.1|8841.1|102
1750267200000|2025-06-18 17:20:00|8847.7|8845.7|8847|8845|8848.2|8846.2|8845.8|8843.8|72
1750267500000|2025-06-18 17:25:00|8846.9|8844.9|8845.3|8843.3|8848.5|8846.5|8845.3|8843.3|27
1750267800000|2025-06-18 17:30:00|8845.6|8843.6|8843.4|8841.4|8847.5|8845.5|8841|8839|71
1750268100000|2025-06-18 17:35:00|8843.7|8841.7|8845.5|8843.5|8845.8|8843.8|8841.4|8839.4|37
1750268400000|2025-06-18 17:40:00|8845.7|8843.7|8848.7|8846.7|8849.4|8847.4|8845|8843|38
1750268700000|2025-06-18 17:45:00|8848.9|8846.9|8849.6|8847.6|8852.3|8850.3|8847.9|8845.9|196
1750269000000|2025-06-18 17:50:00|8849.8|8847.8|8848.7|8846.7|8850.9|8848.9|8848.1|8846.1|33
1750269300000|2025-06-18 17:55:00|8848.5|8846.5|8850.9|8848.9|8852.3|8850.3|8848.4|8846.4|64
1750269600000|2025-06-18 18:00:00|8850.7|8848.7|8840.4|8838.4|8857.8|8855.8|8840.4|8838.4|797
1750269900000|2025-06-18 18:05:00|8840.2|8838.2|8846.8|8844.8|8849.1|8847.1|8840.2|8838.2|95
1750270200000|2025-06-18 18:10:00|8846.3|8844.3|8851.4|8849.4|8851.6|8849.6|8843.9|8841.9|56
1750270500000|2025-06-18 18:15:00|8851.7|8849.7|8847.2|8845.2|8851.9|8849.9|8846.7|8844.7|44
1750270800000|2025-06-18 18:20:00|8847|8845|8847.9|8845.9|8849.4|8847.4|8845.1|8843.1|17
1750271100000|2025-06-18 18:25:00|8848.1|8846.1|8850.8|8848.8|8852.7|8850.7|8847.9|8845.9|13
1750271400000|2025-06-18 18:30:00|8850.7|8848.7|8853.8|8851.8|8857.5|8855.5|8850.5|8848.5|48
1750271700000|2025-06-18 18:35:00|8854|8852|8852.2|8850.2|8854.9|8852.9|8845.8|8843.8|73
1750272000000|2025-06-18 18:40:00|8852|8850|8856.9|8854.9|8860.1|8858.1|8851.4|8849.4|125
1750272300000|2025-06-18 18:45:00|8857.2|8855.2|8851.6|8849.6|8857.2|8855.2|8850.3|8848.3|55
1750272600000|2025-06-18 18:50:00|8851.4|8849.4|8847|8845|8852.2|8850.2|8844.4|8842.4|266
1750272900000|2025-06-18 18:55:00|8847.2|8845.2|8840.8|8838.8|8847.6|8845.6|8838|8836|135
1750273200000|2025-06-18 19:00:00|8841|8839|8849.3|8847.3|8850|8848|8837.4|8835.4|99
1750273500000|2025-06-18 19:05:00|8849.8|8847.8|8843.5|8841.5|8852.3|8850.3|8843|8841|105
1750273800000|2025-06-18 19:10:00|8844|8842|8845.3|8843.3|8849.1|8847.1|8839.6|8837.6|300
1750274100000|2025-06-18 19:15:00|8845.1|8843.1|8844.7|8842.7|8847.7|8845.7|8843.3|8841.3|128
1750274400000|2025-06-18 19:20:00|8844.4|8842.4|8846.5|8844.5|8850|8848|8843.4|8841.4|58
1750274700000|2025-06-18 19:25:00|8846.2|8844.2|8838.3|8836.3|8846.9|8844.9|8837.8|8835.8|65
1750275000000|2025-06-18 19:30:00|8838.1|8836.1|8843.5|8841.5|8844.5|8842.5|8836.8|8834.8|78
1750275300000|2025-06-18 19:35:00|8843.3|8841.3|8845.9|8843.9|8848.8|8846.8|8842.7|8840.7|41
1750275600000|2025-06-18 19:40:00|8846.4|8844.4|8850.2|8848.2|8850.2|8848.2|8845.4|8843.4|18
1750275900000|2025-06-18 19:45:00|8849.5|8847.5|8850.6|8848.6|8851.9|8849.9|8845.3|8843.3|97
1750276200000|2025-06-18 19:50:00|8851.1|8849.1|8848.5|8846.5|8852.8|8850.8|8848.2|8846.2|291
1750276500000|2025-06-18 19:55:00|8848.7|8846.7|8849.6|8845.6|8851.6|8849.6|8846.3|8844.3|248
1750276800000|2025-06-18 20:00:00|8849.9|8845.9|8853.2|8849.2|8855.6|8851.6|8849.9|8845.9|0
1750277100000|2025-06-18 20:05:00|8853.1|8849.1|8853.2|8849.2|8853.7|8849.7|8851.4|8847.4|0
1750277400000|2025-06-18 20:10:00|8853.3|8849.3|8853.5|8849.5|8854.2|8850.2|8852.6|8848.6|0
1750277700000|2025-06-18 20:15:00|8853.6|8849.6|8853.8|8849.8|8854.7|8850.7|8853.3|8849.3|0
1750278000000|2025-06-18 20:20:00|8853.9|8849.9|8851.9|8847.9|8854|8850|8851.9|8847.9|0
1750278300000|2025-06-18 20:25:00|8852.1|8848.1|8853.3|8849.3|8853.3|8849.3|8851.2|8847.2|0
1750278600000|2025-06-18 20:30:00|8853.2|8849.2|8851.5|8847.5|8853.2|8849.2|8851.5|8847.5|0
1750278900000|2025-06-18 20:35:00|8851.6|8847.6|8853|8849|8853|8849|8851.4|8847.4|0
1750279200000|2025-06-18 20:40:00|8853.2|8849.2|8852.8|8848.8|8854.2|8850.2|8852.1|8848.1|0
1750279500000|2025-06-18 20:45:00|8852.7|8848.7|8852.4|8848.4|8853.7|8849.7|8852.1|8848.1|0
1750279800000|2025-06-18 20:50:00|8852.5|8848.5|8853|8849|8853.3|8849.3|8852.3|8848.3|0
1750280100000|2025-06-18 20:55:00|8852.9|8848.9|8850.8|8846.8|8853.3|8849.3|8850.3|8846.3|0
1750280400000|2025-06-18 21:00:00|8851|8847|8851.1|8847.1|8851.1|8847.1|8850.1|8846.1|0
1750280700000|2025-06-18 21:05:00|8851.2|8847.2|8850.1|8846.1|8851.3|8847.3|8847.8|8843.8|0
1750281000000|2025-06-18 21:10:00|8850|8846|8849.8|8845.8|8850.2|8846.2|8849.7|8845.7|0
1750281300000|2025-06-18 21:15:00|8849.9|8845.9|8847.9|8843.9|8849.9|8845.9|8847.9|8843.9|0
1750281600000|2025-06-18 21:20:00|8848|8844|8851.6|8847.6|8852.2|8848.2|8847.2|8843.2|0
1750281900000|2025-06-18 21:25:00|8851.8|8847.8|8851.5|8847.5|8852.6|8848.6|8851.4|8847.4|0
1750282200000|2025-06-18 21:30:00|8851.6|8847.6|8852.3|8848.3|8852.4|8848.4|8850.8|8846.8|0
1750282500000|2025-06-18 21:35:00|8852.2|8848.2|8852.3|8848.3|8852.6|8848.6|8851.6|8847.6|0
1750282800000|2025-06-18 21:40:00|8852.4|8848.4|8852.4|8848.4|8852.6|8848.6|8852.3|8848.3|0
1750283100000|2025-06-18 21:45:00|8852.5|8848.5|8851.1|8847.1|8852.6|8848.6|8851.1|8847.1|0
1750283400000|2025-06-18 21:50:00|8851|8847|8851.8|8847.8|8851.8|8847.8|8850.9|8846.9|0
1750283700000|2025-06-18 21:55:00|8851.9|8847.9|8852.2|8848.2|8852.8|8848.8|8851.6|8847.6|0
1750284000000|2025-06-18 22:00:00|8853|8849|8854.1|8850.1|8854.5|8850.5|8852.5|8848.5|0
1750284300000|2025-06-18 22:05:00|8854.2|8850.2|8851.6|8847.6|8854.6|8850.6|8849.7|8845.7|0
1750284600000|2025-06-18 22:10:00|8851.7|8847.7|8850.1|8846.1|8852|8848|8849.4|8845.4|0
1750284900000|2025-06-18 22:15:00|8850.3|8846.3|8849.1|8845.1|8850.3|8846.3|8848.3|8844.3|0
1750285200000|2025-06-18 22:20:00|8849.2|8845.2|8851.3|8847.3|8851.7|8847.7|8847.1|8843.1|0
1750285500000|2025-06-18 22:25:00|8851.4|8847.4|8850.5|8846.5|8851.9|8847.9|8850.2|8846.2|0
1750285800000|2025-06-18 22:30:00|8850.4|8846.4|8848.7|8844.7|8851|8847|8847.9|8843.9|0
1750286100000|2025-06-18 22:35:00|8848.8|8844.8|8848.5|8844.5|8848.9|8844.9|8847.6|8843.6|0
1750286400000|2025-06-18 22:40:00|8848.6|8844.6|8847.9|8843.9|8849|8845|8846.9|8842.9|0
1750286700000|2025-06-18 22:45:00|8848|8844|8847.9|8843.9|8848.4|8844.4|8847.7|8843.7|0
1750287000000|2025-06-18 22:50:00|8847.8|8843.8|8849.8|8845.8|8849.8|8845.8|8847.7|8843.7|0
1750287300000|2025-06-18 22:55:00|8849.7|8845.7|8850|8846|8850.1|8846.1|8848.7|8844.7|0
1750287600000|2025-06-18 23:00:00|8849.9|8845.9|8851.7|8847.7|8851.7|8847.7|8849.4|8845.4|0
1750287900000|2025-06-18 23:05:00|8851.8|8847.8|8850.5|8846.5|8852.2|8848.2|8850.2|8846.2|0
1750288200000|2025-06-18 23:10:00|8850.2|8846.2|8849.6|8845.6|8850.5|8846.5|8849|8845|0
1750288500000|2025-06-18 23:15:00|8849.5|8845.5|8849.9|8845.9|8850.3|8846.3|8848.7|8844.7|0
1750288800000|2025-06-18 23:20:00|8849.7|8845.7|8849.7|8845.7|8850.3|8846.3|8849.4|8845.4|0
1750289100000|2025-06-18 23:25:00|8849.8|8845.8|8849.6|8845.6|8850|8846|8849.4|8845.4|0
1750289400000|2025-06-18 23:30:00|8849.5|8845.5|8848.8|8844.8|8849.6|8845.6|8848.4|8844.4|0
1750289700000|2025-06-18 23:35:00|8848.7|8844.7|8848.5|8844.5|8849.2|8845.2|8848.2|8844.2|0
1750290000000|2025-06-18 23:40:00|8848.4|8844.4|8851.5|8847.5|8852.7|8848.7|8848.3|8844.3|0
1750290300000|2025-06-18 23:45:00|8851.6|8847.6|8854.4|8850.4|8854.7|8850.7|8851.1|8847.1|0
1750290600000|2025-06-18 23:50:00|8854.5|8850.5|8857|8853|8858.5|8854.5|8854.3|8850.3|0
1750290900000|2025-06-18 23:55:00|8856.9|8852.9|8857.8|8853.8|8857.8|8853.8|8856.4|8852.4|0
1750291200000|2025-06-19 00:00:00|8857.9|8853.9|8858.7|8855.7|8862.2|8859.2|8851.3|8848.3|85
1750291500000|2025-06-19 00:05:00|8858.9|8855.9|8864.3|8861.3|8864.5|8861.5|8858.7|8855.7|23
1750291800000|2025-06-19 00:10:00|8863.8|8860.8|8859.5|8856.5|8864.5|8861.5|8857.4|8854.4|32
1750292100000|2025-06-19 00:15:00|8859.3|8856.3|8854|8851|8862.7|8859.7|8851.1|8848.1|57
1750292400000|2025-06-19 00:20:00|8854.5|8851.5|8858.4|8855.4|8859.2|8856.2|8853.6|8850.6|13
1750292700000|2025-06-19 00:25:00|8857.9|8854.9|8858.1|8855.1|8860.5|8857.5|8857|8854|1
1750293000000|2025-06-19 00:30:00|8858.4|8855.4|8856|8853|8862|8859|8856|8853|12
1750293300000|2025-06-19 00:35:00|8856.2|8853.2|8858.5|8855.5|8859.9|8856.9|8856|8853|16
1750293600000|2025-06-19 00:40:00|8858.9|8855.9|8857.9|8854.9|8859.2|8856.2|8857.8|8854.8|2
1750293900000|2025-06-19 00:45:00|8858.1|8855.1|8860.9|8857.9|8863.4|8860.4|8857.6|8854.6|36
1750294200000|2025-06-19 00:50:00|8860.7|8857.7|8860.5|8857.5|8862.3|8859.3|8858.1|8855.1|49
1750294500000|2025-06-19 00:55:00|8860|8857|8860.8|8857.8|8862.5|8859.5|8860|8857|11
1750294800000|2025-06-19 01:00:00|8862|8859|8852.8|8849.8|8862|8859|8851.8|8848.8|18
1750295100000|2025-06-19 01:05:00|8852.3|8849.3|8855.7|8852.7|8858.9|8855.9|8849.3|8846.3|19
1750295400000|2025-06-19 01:10:00|8855.4|8852.4|8863.4|8860.4|8863.6|8860.6|8855.4|8852.4|41
1750295700000|2025-06-19 01:15:00|8863.7|8860.7|8860.9|8857.9|8864.1|8861.1|8858.4|8855.4|27
1750296000000|2025-06-19 01:20:00|8861.2|8858.2|8863|8860|8864.7|8861.7|8861.2|8858.2|10
1750296300000|2025-06-19 01:25:00|8863.3|8860.3|8867|8864|8868.7|8865.7|8863.3|8860.3|12
1750296600000|2025-06-19 01:30:00|8867.2|8864.2|8865.8|8862.8|8867.2|8864.2|8862.6|8859.6|20
1750296900000|2025-06-19 01:35:00|8865.3|8862.3|8861.5|8858.5|8866.8|8863.8|8861|8858|16
1750297200000|2025-06-19 01:40:00|8861.7|8858.7|8860|8857|8862.9|8859.9|8859.2|8856.2|3
1750297500000|2025-06-19 01:45:00|8860.5|8857.5|8860.5|8857.5|8863.9|8860.9|8859.1|8856.1|9
1750297800000|2025-06-19 01:50:00|8860.8|8857.8|8861|8858|8862.2|8859.2|8859.1|8856.1|14
1750298100000|2025-06-19 01:55:00|8861.2|8858.2|8859.3|8856.3|8861.6|8858.6|8857.3|8854.3|16
1750298400000|2025-06-19 02:00:00|8859|8856|8862.3|8859.3|8862.3|8859.3|8858.3|8855.3|20
1750298700000|2025-06-19 02:05:00|8862.5|8859.5|8864.6|8861.6|8864.6|8861.6|8861|8858|21
1750299000000|2025-06-19 02:10:00|8864.3|8861.3|8863.1|8860.1|8865.1|8862.1|8862|8859|3
1750299300000|2025-06-19 02:15:00|8862.8|8859.8|8864.6|8861.6|8866.2|8863.2|8862.5|8859.5|0
1750299600000|2025-06-19 02:20:00|8864.4|8861.4|8866.9|8863.9|8866.9|8863.9|8863.4|8860.4|10
1750299900000|2025-06-19 02:25:00|8866.5|8863.5|8864.5|8861.5|8868.8|8865.8|8864.3|8861.3|15
1750300200000|2025-06-19 02:30:00|8864.6|8861.6|8866.1|8863.1|8867.9|8864.9|8864.2|8861.2|61
1750300500000|2025-06-19 02:35:00|8866.4|8863.4|8867.5|8864.5|8867.7|8864.7|8864|8861|7
1750300800000|2025-06-19 02:40:00|8866.9|8863.9|8868.4|8865.4|8873.2|8870.2|8866.8|8863.8|42
1750301100000|2025-06-19 02:45:00|8868.8|8865.8|8869.9|8866.9|8870.2|8867.2|8868.2|8865.2|53
1750301400000|2025-06-19 02:50:00|8869.7|8866.7|8867.3|8864.3|8869.7|8866.7|8865.9|8862.9|12
1750301700000|2025-06-19 02:55:00|8867.5|8864.5|8866.6|8863.6|8868.6|8865.6|8866.4|8863.4|3
1750302000000|2025-06-19 03:00:00|8866.9|8863.9|8867.8|8864.8|8868|8865|8866.4|8863.4|5
1750302300000|2025-06-19 03:05:00|8868|8865|8867.8|8864.8|8868|8865|8866.8|8863.8|7
1750302600000|2025-06-19 03:10:00|8868|8865|8868.3|8865.3|8868.3|8865.3|8867.8|8864.8|0
1750302900000|2025-06-19 03:15:00|8868|8865|8868|8865|8868.8|8865.8|8867|8864|16
1750303200000|2025-06-19 03:20:00|8868.3|8865.3|8867|8864|8868.5|8865.5|8867|8864|1
1750303500000|2025-06-19 03:25:00|8866.5|8863.5|8869.1|8866.1|8869.6|8866.6|8866.5|8863.5|3
1750303800000|2025-06-19 03:30:00|8869.4|8866.4|8867.9|8864.9|8869.4|8866.4|8867.1|8864.1|1
1750304100000|2025-06-19 03:35:00|8867.6|8864.6|8866.6|8863.6|8867.6|8864.6|8866.6|8863.6|3
1750304700000|2025-06-19 03:45:00|8867.4|8864.4|8863.2|8860.2|8867.4|8864.4|8863.2|8860.2|90
1750305000000|2025-06-19 03:50:00|8863.7|8860.7|8863.6|8860.6|8863.7|8860.7|8861|8858|92
1750305300000|2025-06-19 03:55:00|8863.4|8860.4|8864.6|8861.6|8864.6|8861.6|8863.1|8860.1|21
1750305600000|2025-06-19 04:00:00|8864.4|8861.4|8864.9|8861.9|8865.1|8862.1|8864.4|8861.4|0
1750305900000|2025-06-19 04:05:00|8864.4|8861.4|8864.5|8861.5|8864.6|8861.6|8864.3|8861.3|0
1750306200000|2025-06-19 04:10:00|8864.8|8861.8|8865.6|8862.6|8865.6|8862.6|8864.1|8861.1|9
1750306500000|2025-06-19 04:15:00|8865.9|8862.9|8863.1|8860.1|8866.1|8863.1|8863.1|8860.1|3
1750306800000|2025-06-19 04:20:00|8862.6|8859.6|8861.6|8858.6|8862.6|8859.6|8861.4|8858.4|4
1750307100000|2025-06-19 04:25:00|8861.4|8858.4|8863.9|8860.9|8864.4|8861.4|8859.9|8856.9|37
1750307400000|2025-06-19 04:30:00|8864.1|8861.1|8863.9|8860.9|8864.1|8861.1|8862.9|8859.9|2
1750307700000|2025-06-19 04:35:00|8863.6|8860.6|8862.4|8859.4|8863.9|8860.9|8862.1|8859.1|2
1750308000000|2025-06-19 04:40:00|8861.9|8858.9|8861.9|8858.9|8862.4|8859.4|8861.4|8858.4|1
1750308300000|2025-06-19 04:45:00|8862.1|8859.1|8861.9|8858.9|8863.1|8860.1|8860.9|8857.9|9
1750308600000|2025-06-19 04:50:00|8861.6|8858.6|8857.6|8854.6|8861.6|8858.6|8856.9|8853.9|1
1750308900000|2025-06-19 04:55:00|8857.4|8854.4|8858.9|8855.9|8862.1|8859.1|8857.4|8854.4|19
1750309200000|2025-06-19 05:00:00|8858.4|8855.4|8856.4|8853.4|8858.4|8855.4|8853.7|8850.7|58
1750309500000|2025-06-19 05:05:00|8856.6|8853.6|8856.1|8853.1|8856.6|8853.6|8855.9|8852.9|8
1750309800000|2025-06-19 05:10:00|8855.9|8852.9|8854.9|8851.9|8856.1|8853.1|8853.9|8850.9|10
1750310100000|2025-06-19 05:15:00|8854.6|8851.6|8852.4|8849.4|8855.8|8852.8|8851.4|8848.4|15
1750310400000|2025-06-19 05:20:00|8852.9|8849.9|8851.5|8848.5|8854.8|8851.8|8849.5|8846.5|18
1750310700000|2025-06-19 05:25:00|8851.4|8848.4|8843.9|8840.9|8851.8|8848.8|8842|8839|54
1750311000000|2025-06-19 05:30:00|8844.2|8841.2|8843.5|8840.5|8847.3|8844.3|8840.6|8837.6|31
1750311300000|2025-06-19 05:35:00|8843.8|8840.8|8839.6|8836.6|8844.5|8841.5|8839.5|8836.5|14
1750311600000|2025-06-19 05:40:00|8839.5|8836.5|8841.1|8838.1|8842.6|8839.6|8838.7|8835.7|16
1750311900000|2025-06-19 05:45:00|8840.7|8837.7|8832.8|8829.8|8841.9|8838.9|8831.3|8828.3|3239
1750312200000|2025-06-19 05:50:00|8831.3|8828.3|8829.4|8826.4|8831.5|8828.5|8829.4|8826.4|32
1750312500000|2025-06-19 05:55:00|8829.2|8826.2|8826.1|8823.1|8829.7|8826.7|8824.2|8821.2|28
1750312800000|2025-06-19 06:00:00|8826.9|8823.9|8833.7|8831.7|8833.7|8831.7|8824.5|8822.5|102
1750313100000|2025-06-19 06:05:00|8833.8|8831.8|8829.2|8827.2|8834.9|8832.9|8827.4|8825.4|91
1750313400000|2025-06-19 06:10:00|8829|8827|8827.6|8825.6|8829.2|8827.2|8825.6|8823.6|55
1750313700000|2025-06-19 06:15:00|8827.4|8825.4|8823.6|8821.6|8829.6|8827.6|8823.4|8821.4|108
1750314000000|2025-06-19 06:20:00|8823.5|8821.5|8822.6|8820.6|8824.1|8822.1|8820.9|8818.9|261
1750314300000|2025-06-19 06:25:00|8822.9|8820.9|8826.1|8824.1|8827.1|8825.1|8822.6|8820.6|97
1750314600000|2025-06-19 06:30:00|8825.9|8823.9|8814.6|8812.6|8826.1|8824.1|8814.2|8812.2|208
1750314900000|2025-06-19 06:35:00|8816.3|8814.3|8818.5|8816.5|8818.5|8816.5|8813.5|8811.5|33
1750315200000|2025-06-19 06:40:00|8818|8816|8815.5|8813.5|8818|8816|8811.9|8809.9|38
1750315500000|2025-06-19 06:45:00|8815|8813|8812.3|8810.3|8815.4|8813.4|8812.3|8810.3|29
1750315800000|2025-06-19 06:50:00|8812.1|8810.1|8816.1|8814.1|8816.1|8814.1|8811.3|8809.3|347
1750316100000|2025-06-19 06:55:00|8816.6|8814.6|8809.9|8807.9|8818.1|8816.1|8809.9|8807.9|778
1750316400000|2025-06-19 07:00:00|8808.9|8807.6|8812.4|8811.4|8818.4|8817.4|8805.4|8804.4|916
1750316700000|2025-06-19 07:05:00|8812.9|8811.9|8806.5|8805.5|8812.9|8811.9|8801.8|8800.8|487
1750317000000|2025-06-19 07:10:00|8807.3|8806.3|8812|8811|8812|8811|8806.9|8805.9|357
1750317300000|2025-06-19 07:15:00|8812.3|8811.3|8814.1|8813.1|8815.1|8814.1|8807.6|8806.6|1838
1750317600000|2025-06-19 07:20:00|8814.8|8813.8|8803.3|8802.3|8815.6|8814.6|8801.9|8800.9|267
1750317900000|2025-06-19 07:25:00|8803.6|8802.6|8807.9|8806.9|8809.7|8808.7|8800.8|8799.8|208
1750318200000|2025-06-19 07:30:00|8808.6|8807.6|8801.1|8800.1|8813|8812|8800.3|8799.3|423
1750318500000|2025-06-19 07:35:00|8800.9|8799.9|8806.4|8805.4|8809|8808|8800.6|8799.6|323
1750318800000|2025-06-19 07:40:00|8805.8|8804.8|8800.8|8799.8|8808.5|8807.5|8799.7|8798.7|1475
1750319100000|2025-06-19 07:45:00|8801.1|8800.1|8795.8|8794.8|8801.5|8800.5|8794.3|8793.3|290
1750319400000|2025-06-19 07:50:00|8796.5|8795.5|8801.9|8800.9|8802.5|8801.5|8794.8|8793.8|246
1750319700000|2025-06-19 07:55:00|8802.1|8801.1|8798.5|8797.5|8802.7|8801.7|8793.7|8792.7|251
1750320000000|2025-06-19 08:00:00|8797.4|8796.4|8797.2|8796.2|8803.9|8802.9|8796.4|8795.4|513
1750320300000|2025-06-19 08:05:00|8797.1|8796.1|8799.8|8798.8|8800.4|8799.4|8789.8|8788.8|281
1750320600000|2025-06-19 08:10:00|8800.3|8799.3|8792.7|8791.7|8801.1|8800.1|8792.5|8791.5|253
1750320900000|2025-06-19 08:15:00|8792.5|8791.5|8802.1|8801.1|8804.5|8803.5|8792.2|8791.2|1538
1750321200000|2025-06-19 08:20:00|8801|8800|8807.5|8806.5|8808.7|8807.7|8800.5|8799.5|209
1750321500000|2025-06-19 08:25:00|8807.8|8806.8|8808.6|8807.6|8810.4|8809.4|8805|8804|229
1750321800000|2025-06-19 08:30:00|8808.5|8807.5|8811.5|8810.5|8812|8811|8807|8806|254
1750322100000|2025-06-19 08:35:00|8811.8|8810.8|8811.7|8810.7|8812.5|8811.5|8807.7|8806.7|168
1750322400000|2025-06-19 08:40:00|8812|8811|8812.4|8811.4|8816.1|8815.1|8811.6|8810.6|447
1750322700000|2025-06-19 08:45:00|8812.3|8811.3|8817.5|8816.5|8817.7|8816.7|8812.1|8811.1|260
1750323000000|2025-06-19 08:50:00|8817.4|8816.4|8810.7|8809.7|8818.4|8817.4|8810.7|8809.7|2622
1750323300000|2025-06-19 08:55:00|8810.5|8809.5|8810|8809|8813.6|8812.6|8809.6|8808.6|294
1750323600000|2025-06-19 09:00:00|8810.6|8809.6|8811.2|8810.2|8812.2|8811.2|8808.7|8807.7|153
1750323900000|2025-06-19 09:05:00|8811.7|8810.7|8809.3|8808.3|8811.7|8810.7|8806.3|8805.3|154
1750324200000|2025-06-19 09:10:00|8809.6|8808.6|8808.8|8807.8|8813.5|8812.5|8807.6|8806.6|244
1750324500000|2025-06-19 09:15:00|8808.6|8807.6|8812.5|8811.5|8812.5|8811.5|8807.2|8806.2|230
1750324800000|2025-06-19 09:20:00|8811.9|8810.9|8818.7|8817.7|8819.6|8818.6|8811.9|8810.9|209
1750325100000|2025-06-19 09:25:00|8819|8818|8822.2|8821.2|8822.8|8821.8|8817.3|8816.3|295
1750325400000|2025-06-19 09:30:00|8821.7|8820.7|8821.8|8820.8|8822.4|8821.4|8818.8|8817.8|216
1750325700000|2025-06-19 09:35:00|8821.6|8820.6|8821.9|8820.9|8823|8822|8820.3|8819.3|104
1750326000000|2025-06-19 09:40:00|8822.3|8821.3|8823.5|8822.5|8825.8|8824.8|8822|8821|121
1750326300000|2025-06-19 09:45:00|8823.3|8822.3|8825.4|8824.4|8827.1|8826.1|8823|8822|170
1750326600000|2025-06-19 09:50:00|8825.5|8824.5|8824.8|8823.8|8826.9|8825.9|8823.6|8822.6|108
1750326900000|2025-06-19 09:55:00|8824.5|8823.5|8825|8824|8825.4|8824.4|8821.1|8820.1|134
1750327200000|2025-06-19 10:00:00|8825.6|8824.6|8827.6|8826.6|8827.8|8826.8|8825.1|8824.1|173
1750327500000|2025-06-19 10:05:00|8827.3|8826.3|8824.9|8823.9|8828.2|8827.2|8823.4|8822.4|138
1750327800000|2025-06-19 10:10:00|8824.8|8823.8|8821.1|8820.1|8824.8|8823.8|8820.7|8819.7|127
1750328100000|2025-06-19 10:15:00|8820.8|8819.8|8820.2|8819.2|8820.8|8819.8|8817.6|8816.6|148
1750328400000|2025-06-19 10:20:00|8820.7|8819.7|8825.1|8824.1|8827.2|8826.2|8820.4|8819.4|176
1750328700000|2025-06-19 10:25:00|8825.6|8824.6|8824.8|8823.8|8826.3|8825.3|8823.8|8822.8|107
1750329000000|2025-06-19 10:30:00|8823.6|8822.6|8823.4|8822.4|8825.3|8824.3|8823|8822|107
1750329300000|2025-06-19 10:35:00|8823.2|8822.2|8824.7|8823.7|8824.8|8823.8|8821.2|8820.2|381
1750329600000|2025-06-19 10:40:00|8825.5|8824.5|8825.9|8824.9|8825.9|8824.9|8823.9|8822.9|104
1750329900000|2025-06-19 10:45:00|8826.1|8825.1|8826.3|8825.3|8828|8827|8825.4|8824.4|83
1750330200000|2025-06-19 10:50:00|8826.4|8825.4|8825.2|8824.2|8827.4|8826.4|8824.6|8823.6|148
1750330500000|2025-06-19 10:55:00|8825|8824|8828.9|8827.9|8830.3|8829.3|8824.5|8823.5|299
1750330800000|2025-06-19 11:00:00|8828.7|8827.7|8827.8|8826.8|8831.2|8830.2|8820.8|8819.8|811
1750331100000|2025-06-19 11:05:00|8827.3|8826.3|8819.3|8818.3|8827.8|8826.8|8818.7|8817.7|212
1750331400000|2025-06-19 11:10:00|8819.6|8818.6|8814.6|8813.6|8820.4|8819.4|8812.4|8811.4|141
1750331700000|2025-06-19 11:15:00|8814.4|8813.4|8815.1|8814.1|8817.1|8816.1|8811.1|8810.1|222
1750332000000|2025-06-19 11:20:00|8815.3|8814.3|8815.9|8814.9|8817.4|8816.4|8812|8811|183
1750332300000|2025-06-19 11:25:00|8815.7|8814.7|8813.2|8812.2|8815.7|8814.7|8812.4|8811.4|174
1750332600000|2025-06-19 11:30:00|8813.3|8812.3|8811.7|8810.7|8815.5|8814.5|8810.8|8809.8|330
1750332900000|2025-06-19 11:35:00|8812.2|8811.2|8811.9|8810.9|8813.2|8812.2|8809.1|8808.1|202
1750333200000|2025-06-19 11:40:00|8812.6|8811.6|8812.4|8811.4|8814.1|8813.1|8810|8809|129
1750333500000|2025-06-19 11:45:00|8812.2|8811.2|8812.5|8811.5|8813|8812|8809.7|8808.7|138
1750333800000|2025-06-19 11:50:00|8811.9|8810.9|8821.4|8820.4|8821.4|8820.4|8811.4|8810.4|178
1750334100000|2025-06-19 11:55:00|8820.4|8819.4|8811.6|8810.6|8820.9|8819.9|8811.6|8810.6|292
1750334400000|2025-06-19 12:00:00|8811.3|8810.3|8812|8811|8815.2|8814.2|8810.1|8809.1|170
1750334700000|2025-06-19 12:05:00|8811|8810|8810.8|8809.8|8812.5|8811.5|8807.9|8806.9|2602
1750335000000|2025-06-19 12:10:00|8811.4|8810.4|8819.4|8818.4|8820.4|8819.4|8811.4|8810.4|130
1750335300000|2025-06-19 12:15:00|8819.2|8818.2|8814.6|8813.6|8819.2|8818.2|8814.3|8813.3|204
1750335600000|2025-06-19 12:20:00|8813.9|8812.9|8816.7|8815.7|8816.7|8815.7|8813.6|8812.6|139
1750335900000|2025-06-19 12:25:00|8816.5|8815.5|8816|8815|8817.7|8816.7|8814|8813|163
1750336200000|2025-06-19 12:30:00|8816.1|8815.1|8813.3|8812.3|8817.4|8816.4|8813.3|8812.3|254
1750336500000|2025-06-19 12:35:00|8813.6|8812.6|8814.1|8813.1|8816.8|8815.8|8813.1|8812.1|144
1750336800000|2025-06-19 12:40:00|8814.2|8813.2|8813.8|8812.8|8817.6|8816.6|8812.3|8811.3|1328
1750337100000|2025-06-19 12:45:00|8814.1|8813.1|8814.8|8813.8|8817.1|8816.1|8812.6|8811.6|2611
1750337400000|2025-06-19 12:50:00|8814.9|8813.9|8818.4|8817.4|8819.7|8818.7|8813.7|8812.7|185
1750337700000|2025-06-19 12:55:00|8818.7|8817.7|8817.2|8816.2|8820.8|8819.8|8816.7|8815.7|132
1750338000000|2025-06-19 13:00:00|8816.6|8815.6|8818|8817|8823.1|8822.1|8816.6|8815.6|137
1750338300000|2025-06-19 13:05:00|8818.3|8817.3|8822.7|8821.7|8823.4|8822.4|8816.5|8815.5|298
1750338600000|2025-06-19 13:10:00|8822.9|8821.9|8822.4|8821.4|8823.7|8822.7|8819.3|8818.3|178
1750338900000|2025-06-19 13:15:00|8822.2|8821.2|8829.1|8828.1|8829.1|8828.1|8822.2|8821.2|919
1750339200000|2025-06-19 13:20:00|8828.4|8827.4|8829.7|8828.7|8829.7|8828.7|8825.2|8824.2|210
1750339500000|2025-06-19 13:25:00|8830|8829|8833.7|8832.7|8835.9|8834.9|8829.5|8828.5|324
1750339800000|2025-06-19 13:30:00|8833.8|8832.8|8832.6|8831.6|8834.7|8833.7|8827.8|8826.8|446
1750340100000|2025-06-19 13:35:00|8832.3|8831.3|8831.5|8830.5|8836.8|8835.8|8831|8830|178
1750340400000|2025-06-19 13:40:00|8832.1|8831.1|8829.1|8828.1|8832.1|8831.1|8826.8|8825.8|354
1750340700000|2025-06-19 13:45:00|8828.9|8827.9|8821.3|8820.3|8830.6|8829.6|8818.2|8817.2|376
1750341000000|2025-06-19 13:50:00|8821.6|8820.6|8818.2|8817.2|8823.1|8822.1|8816.7|8815.7|546
1750341300000|2025-06-19 13:55:00|8817.9|8816.9|8817.4|8816.4|8821.4|8820.4|8816.3|8815.3|338
1750341600000|2025-06-19 14:00:00|8817.6|8816.6|8823.1|8822.1|8823.8|8822.8|8817.6|8816.6|427
1750341900000|2025-06-19 14:05:00|8823.3|8822.3|8820.8|8819.8|8827.8|8826.8|8820.8|8819.8|352
1750342200000|2025-06-19 14:10:00|8820.2|8819.2|8824.9|8823.9|8825.3|8824.3|8819.5|8818.5|395
1750342500000|2025-06-19 14:15:00|8825.2|8824.2|8822.3|8821.3|8826.3|8825.3|8821.5|8820.5|464
1750342800000|2025-06-19 14:20:00|8822.9|8821.9|8822.5|8821.5|8825.5|8824.5|8818.3|8817.3|1050
1750343100000|2025-06-19 14:25:00|8822.7|8821.7|8823.2|8822.2|8826|8825|8822|8821|291
1750343400000|2025-06-19 14:30:00|8823|8822|8815|8814|8823.3|8822.3|8814.8|8813.8|1169
1750343700000|2025-06-19 14:35:00|8814.7|8813.7|8811.9|8810.9|8816.7|8815.7|8811.9|8810.9|474
1750344000000|2025-06-19 14:40:00|8812.9|8811.9|8809.7|8808.7|8813.9|8812.9|8808.3|8807.3|816
1750344300000|2025-06-19 14:45:00|8810|8809|8815.5|8814.5|8817.3|8816.3|8809.6|8808.6|286
1750344600000|2025-06-19 14:50:00|8815.4|8814.4|8812.6|8811.6|8816.4|8815.4|8812.1|8811.1|944
1750344900000|2025-06-19 14:55:00|8812.9|8811.9|8812.6|8811.6|8816.2|8815.2|8811.8|8810.8|434
1750345200000|2025-06-19 15:00:00|8812.4|8811.4|8817.4|8816.4|8817.4|8816.4|8812.4|8811.4|603
1750345500000|2025-06-19 15:05:00|8817.1|8816.1|8810.2|8809.2|8818.3|8817.3|8810.2|8809.2|857
1750345800000|2025-06-19 15:10:00|8810.1|8809.1|8806.5|8805.5|8810.1|8809.1|8805.8|8804.8|562
1750346100000|2025-06-19 15:15:00|8806.8|8805.8|8807.5|8806.5|8808.4|8807.4|8805.1|8804.1|532
1750346400000|2025-06-19 15:20:00|8807.6|8806.6|8796.7|8795.7|8807.6|8806.6|8794.6|8793.6|808
1750346700000|2025-06-19 15:25:00|8796.4|8795.4|8789.6|8787.6|8797.9|8796.9|8786.7|8785.7|2718
1750347000000|2025-06-19 15:30:00|8789.3|8787.3|8793.3|8791.3|8795.6|8793.6|8785.4|8783.4|2868
1750347300000|2025-06-19 15:35:00|8793.5|8791.5|8793.6|8791.6|8796.3|8794.3|8787|8785|997
1750347600000|2025-06-19 15:40:00|8793.4|8791.4|8792.9|8790.9|8794.3|8792.3|8788.7|8786.7|511
1750347900000|2025-06-19 15:45:00|8792.7|8790.7|8796.3|8794.3|8797|8795|8791.4|8789.4|908
1750348200000|2025-06-19 15:50:00|8796|8794|8793.6|8791.6|8799.1|8797.1|8792|8790|424
1750348500000|2025-06-19 15:55:00|8793.9|8791.9|8801.7|8799.7|8802.4|8800.4|8793.6|8791.6|540
1750348800000|2025-06-19 16:00:00|8802.2|8800.2|8803.2|8801.2|8805|8803|8800.5|8798.5|204
1750349100000|2025-06-19 16:05:00|8803.1|8801.1|8804.8|8802.8|8805.3|8803.3|8803.1|8801.1|83
1750349400000|2025-06-19 16:10:00|8805|8803|8803.6|8801.6|8805.6|8803.6|8801.8|8799.8|154
1750349700000|2025-06-19 16:15:00|8802.4|8800.4|8802|8800|8805.3|8803.3|8801.9|8799.9|174
1750350000000|2025-06-19 16:20:00|8802.3|8800.3|8804.9|8802.9|8805.2|8803.2|8801.3|8799.3|75
1750350300000|2025-06-19 16:25:00|8804.7|8802.7|8803.2|8801.2|8805.1|8803.1|8802.4|8800.4|34
1750350600000|2025-06-19 16:30:00|8803|8801|8800.6|8798.6|8803.5|8801.5|8799.2|8797.2|42
1750350900000|2025-06-19 16:35:00|8800.4|8798.4|8800|8798|8803.6|8801.6|8799|8797|72
1750351200000|2025-06-19 16:40:00|8799.8|8797.8|8800.7|8798.7|8802.4|8800.4|8799.4|8797.4|30
1750351500000|2025-06-19 16:45:00|8800.4|8798.4|8798.9|8796.9|8801.9|8799.9|8797.9|8795.9|69
1750351800000|2025-06-19 16:50:00|8799.1|8797.1|8798.5|8796.5|8801.8|8799.8|8798.3|8796.3|107
1750352100000|2025-06-19 16:55:00|8798.3|8796.3|8799.6|8797.6|8800.2|8798.2|8797.2|8795.2|111
1750352400000|2025-06-19 17:00:00|8799.4|8797.4|8798.3|8796.3|8799.4|8797.4|8797.3|8795.3|9
1750352700000|2025-06-19 17:05:00|8798.1|8796.1|8799.2|8797.2|8799.5|8797.5|8798.1|8796.1|3
1750353000000|2025-06-19 17:10:00|8799|8797|8795.6|8793.6|8799|8797|8795.4|8793.4|46
1750353300000|2025-06-19 17:15:00|8795.7|8793.7|8792.6|8790.6|8797.2|8795.2|8792.3|8790.3|31
1750353600000|2025-06-19 17:20:00|8793.6|8791.6|8793.4|8791.4|8795.4|8793.4|8791.9|8789.9|47
1750353900000|2025-06-19 17:25:00|8793.2|8791.2|8793.7|8791.7|8795.2|8793.2|8791|8789|264
1750354200000|2025-06-19 17:30:00|8793.6|8791.6|8796.1|8794.1|8797.4|8795.4|8793.2|8791.2|19
1750354500000|2025-06-19 17:35:00|8795.9|8793.9|8795.9|8793.9|8797.3|8795.3|8794|8792|23
1750354800000|2025-06-19 17:40:00|8796.1|8794.1|8799.2|8797.2|8799.2|8797.2|8794.9|8792.9|52
1750355100000|2025-06-19 17:45:00|8799.4|8797.4|8793.4|8791.4|8799.5|8797.5|8792.2|8790.2|54
1750355400000|2025-06-19 17:50:00|8793.7|8791.7|8793.4|8791.4|8795.1|8793.1|8791.4|8789.4|128
1750355700000|2025-06-19 17:55:00|8793.1|8791.1|8795.8|8793.8|8797.3|8795.3|8792.5|8790.5|56
1750356000000|2025-06-19 18:00:00|8795.3|8793.3|8793.7|8791.7|8795.7|8793.7|8788.7|8786.7|69
1750356300000|2025-06-19 18:05:00|8793.2|8791.2|8800|8798|8801.3|8799.3|8793.2|8791.2|33
1750356600000|2025-06-19 18:10:00|8799.8|8797.8|8798.2|8796.2|8800.1|8798.1|8797.3|8795.3|15
1750356900000|2025-06-19 18:15:00|8798.3|8796.3|8799.6|8797.6|8799.8|8797.8|8796.8|8794.8|218
1750357200000|2025-06-19 18:20:00|8799.5|8797.5|8799|8797|8799.9|8797.9|8798.1|8796.1|8
1750357500000|2025-06-19 18:25:00|8798.8|8796.8|8801.1|8799.1|8801.6|8799.6|8798.2|8796.2|15
1750357800000|2025-06-19 18:30:00|8800.2|8798.2|8798.3|8796.3|8800.9|8798.9|8798.3|8796.3|65
1750358100000|2025-06-19 18:35:00|8798.6|8796.6|8800.7|8798.7|8800.8|8798.8|8797.9|8795.9|6
1750358400000|2025-06-19 18:40:00|8800.6|8798.6|8800|8798|8800.9|8798.9|8799|8797|0
1750358700000|2025-06-19 18:45:00|8799.7|8797.7|8799.4|8797.4|8800.9|8798.9|8798.9|8796.9|0
1750359000000|2025-06-19 18:50:00|8799.3|8797.3|8800.7|8798.7|8802.4|8800.4|8799.3|8797.3|32
1750359300000|2025-06-19 18:55:00|8800.8|8798.8|8798.4|8796.4|8800.9|8798.9|8798.2|8796.2|50
1750359600000|2025-06-19 19:00:00|8796.9|8794.9|8795.8|8793.8|8796.9|8794.9|8795.3|8793.3|142
1750359900000|2025-06-19 19:05:00|8795.3|8793.3|8795.3|8793.3|8797|8795|8794.2|8792.2|17
1750360200000|2025-06-19 19:10:00|8795.2|8793.2|8798.4|8796.4|8799.4|8797.4|8792.8|8790.8|37
1750360500000|2025-06-19 19:15:00|8798.3|8796.3|8805.5|8803.5|8807.5|8805.5|8798.3|8796.3|230
1750360800000|2025-06-19 19:20:00|8805.4|8803.4|8805.5|8803.5|8806.8|8804.8|8803.3|8801.3|38
1750361100000|2025-06-19 19:25:00|8805.8|8803.8|8805.5|8803.5|8806.8|8804.8|8804.3|8802.3|27
1750361400000|2025-06-19 19:30:00|8805.3|8803.3|8804.5|8802.5|8805.5|8803.5|8802.8|8800.8|38
1750361700000|2025-06-19 19:35:00|8804.6|8802.6|8804.5|8802.5|8806.2|8804.2|8803.6|8801.6|55
1750362000000|2025-06-19 19:40:00|8804.3|8802.3|8804.4|8802.4|8808.5|8806.5|8804.2|8802.2|112
1750362300000|2025-06-19 19:45:00|8803.9|8801.9|8806.5|8804.5|8807|8805|8802.9|8800.9|56
1750362600000|2025-06-19 19:50:00|8806.3|8804.3|8811.6|8809.6|8811.6|8809.6|8806.3|8804.3|112
1750362900000|2025-06-19 19:55:00|8811.4|8809.4|8809.2|8807.2|8812.1|8810.1|8809.1|8807.1|118
1750370400000|2025-06-19 22:00:00|8819.6|8815.6|8819.8|8815.8|8822|8818|8817.7|8813.7|0
1750370700000|2025-06-19 22:05:00|8819.9|8815.9|8817.2|8813.2|8820.7|8816.7|8816.6|8812.6|0
1750371000000|2025-06-19 22:10:00|8817.1|8813.1|8817.9|8813.9|8821.6|8817.6|8816.6|8812.6|0
1750371300000|2025-06-19 22:15:00|8818.1|8814.1|8820|8816|8820.1|8816.1|8817.9|8813.9|0
1750371600000|2025-06-19 22:20:00|8820.1|8816.1|8817.7|8813.7|8820.6|8816.6|8817.5|8813.5|0
1750371900000|2025-06-19 22:25:00|8817.6|8813.6|8820.9|8816.9|8820.9|8816.9|8817.5|8813.5|0
1750372200000|2025-06-19 22:30:00|8820.8|8816.8|8825.3|8821.3|8825.7|8821.7|8819.7|8815.7|0
1750372500000|2025-06-19 22:35:00|8825.2|8821.2|8826.9|8822.9|8828.5|8824.5|8824.5|8820.5|0
1750372800000|2025-06-19 22:40:00|8826.8|8822.8|8829.5|8825.5|8832.1|8828.1|8826.7|8822.7|0
1750373100000|2025-06-19 22:45:00|8829.6|8825.6|8831.7|8827.7|8833.6|8829.6|8829.1|8825.1|0
1750373400000|2025-06-19 22:50:00|8831.8|8827.8|8828.5|8824.5|8832.1|8828.1|8828|8824|0
1750373700000|2025-06-19 22:55:00|8828.6|8824.6|8828.9|8824.9|8829.9|8825.9|8828.2|8824.2|0
1750374000000|2025-06-19 23:00:00|8829|8825|8827.4|8823.4|8830.4|8826.4|8826|8822|0
1750374300000|2025-06-19 23:05:00|8827.3|8823.3|8826.7|8822.7|8828|8824|8826.3|8822.3|0
1750374600000|2025-06-19 23:10:00|8826.8|8822.8|8826.2|8822.2|8827.4|8823.4|8825.6|8821.6|0
1750374900000|2025-06-19 23:15:00|8826.1|8822.1|8829|8825|8829.1|8825.1|8826.1|8822.1|0
1750375200000|2025-06-19 23:20:00|8829.1|8825.1|8827.8|8823.8|8830.8|8826.8|8827.8|8823.8|0
1750375500000|2025-06-19 23:25:00|8827.7|8823.7|8826|8822|8828|8824|8825.3|8821.3|0
1750375800000|2025-06-19 23:30:00|8826.1|8822.1|8827.4|8823.4|8827.5|8823.5|8825.7|8821.7|0
1750376100000|2025-06-19 23:35:00|8827.5|8823.5|8827.4|8823.4|8827.5|8823.5|8825.9|8821.9|0
1750376400000|2025-06-19 23:40:00|8827.5|8823.5|8829.1|8825.1|8829.5|8825.5|8827.4|8823.4|0
1750376700000|2025-06-19 23:45:00|8829|8825|8825.7|8821.7|8829.6|8825.6|8825.4|8821.4|0
1750377000000|2025-06-19 23:50:00|8825.8|8821.8|8827.5|8823.5|8828.5|8824.5|8825.8|8821.8|0
1750377300000|2025-06-19 23:55:00|8827.4|8823.4|8826.4|8822.4|8828.2|8824.2|8826.2|8822.2|0
1750377600000|2025-06-20 00:00:00|8826.5|8822.5|8812.9|8809.9|8828.2|8824.2|8812.9|8809.9|114
1750377900000|2025-06-20 00:05:00|8813.9|8810.9|8822.6|8819.6|8822.6|8819.6|8810.6|8807.6|7
1750378200000|2025-06-20 00:10:00|8822.8|8819.8|8819.1|8816.1|8822.8|8819.8|8818.6|8815.6|1
1750378500000|2025-06-20 00:15:00|8818.9|8815.9|8815.4|8812.4|8820.4|8817.4|8814|8811|13
1750378800000|2025-06-20 00:20:00|8815.7|8812.7|8817.3|8814.3|8817.6|8814.6|8813.3|8810.3|7
1750379100000|2025-06-20 00:25:00|8816.6|8813.6|8820.1|8817.1|8820.6|8817.6|8814.8|8811.8|5
1750379400000|2025-06-20 00:30:00|8819.8|8816.8|8816.5|8813.5|8821.3|8818.3|8816.4|8813.4|13
1750379700000|2025-06-20 00:35:00|8816.2|8813.2|8818.4|8815.4|8818.6|8815.6|8814.4|8811.4|9
1750380000000|2025-06-20 00:40:00|8818.6|8815.6|8819.3|8816.3|8819.3|8816.3|8815.4|8812.4|5
1750380300000|2025-06-20 00:45:00|8819.1|8816.1|8821.3|8818.3|8822.6|8819.6|8817.6|8814.6|11
1750380600000|2025-06-20 00:50:00|8821|8818|8818.8|8815.8|8821.5|8818.5|8816.8|8813.8|3
1750380900000|2025-06-20 00:55:00|8819|8816|8819.4|8816.4|8821.9|8818.9|8818.5|8815.5|2
1750381200000|2025-06-20 01:00:00|8819.2|8816.2|8820.2|8817.2|8823.5|8820.5|8819.2|8816.2|9
1750381500000|2025-06-20 01:05:00|8820|8817|8816.5|8813.5|8820.7|8817.7|8815.7|8812.7|34
1750381800000|2025-06-20 01:10:00|8816.2|8813.2|8813.2|8810.2|8817.5|8814.5|8812.3|8809.3|10
1750382100000|2025-06-20 01:15:00|8813.4|8810.4|8817.4|8814.4|8819.8|8816.8|8813.1|8810.1|20
1750382400000|2025-06-20 01:20:00|8817.6|8814.6|8816.1|8813.1|8819.6|8816.6|8814.8|8811.8|3
1750382700000|2025-06-20 01:25:00|8815.9|8812.9|8817.7|8814.7|8819|8816|8814|8811|4
1750383000000|2025-06-20 01:30:00|8817.3|8814.3|8818.2|8815.2|8818.9|8815.9|8816.6|8813.6|0
1750383300000|2025-06-20 01:35:00|8817.9|8814.9|8813.7|8810.7|8818.2|8815.2|8811.2|8808.2|21
1750383600000|2025-06-20 01:40:00|8814|8811|8814.2|8811.2|8815.8|8812.8|8812.8|8809.8|10
1750383900000|2025-06-20 01:45:00|8814.5|8811.5|8815.5|8812.5|8816.3|8813.3|8812.8|8809.8|6
1750384200000|2025-06-20 01:50:00|8815.2|8812.2|8812.8|8809.8|8815.5|8812.5|8812.6|8809.6|0
1750384500000|2025-06-20 01:55:00|8813.1|8810.1|8813|8810|8815.6|8812.6|8812.5|8809.5|3
1750384800000|2025-06-20 02:00:00|8812.7|8809.7|8813.7|8810.7|8813.9|8810.9|8811.4|8808.4|12
1750385100000|2025-06-20 02:05:00|8814.2|8811.2|8815.3|8812.3|8815.6|8812.6|8812.1|8809.1|1
1750385400000|2025-06-20 02:10:00|8815.8|8812.8|8816.5|8813.5|8816.8|8813.8|8814.1|8811.1|0
1750385700000|2025-06-20 02:15:00|8816|8813|8816.3|8813.3|8818.2|8815.2|8814.9|8811.9|0
1750386000000|2025-06-20 02:20:00|8816.7|8813.7|8817.2|8814.2|8818.8|8815.8|8815.3|8812.3|3
1750386300000|2025-06-20 02:25:00|8817.6|8814.6|8817.5|8814.5|8819.9|8816.9|8817.2|8814.2|0
1750386600000|2025-06-20 02:30:00|8817.3|8814.3|8820.5|8817.5|8821.8|8818.8|8817.2|8814.2|0
1750386900000|2025-06-20 02:35:00|8820|8817|8820|8817|8821.6|8818.6|8819.2|8816.2|0
1750387200000|2025-06-20 02:40:00|8820.5|8817.5|8821.7|8818.7|8822.1|8819.1|8819.4|8816.4|3
1750387500000|2025-06-20 02:45:00|8821.8|8818.8|8819.8|8816.8|8821.9|8818.9|8818.3|8815.3|8
1750387800000|2025-06-20 02:50:00|8819.5|8816.5|8820.9|8817.9|8821.6|8818.6|8819.3|8816.3|3
1750388100000|2025-06-20 02:55:00|8821.5|8818.5|8820.9|8817.9|8822.6|8819.6|8819.9|8816.9|0
1750388400000|2025-06-20 03:00:00|8820.7|8817.7|8820.1|8817.1|8821.2|8818.2|8819.8|8816.8|0
1750388700000|2025-06-20 03:05:00|8819.8|8816.8|8820.5|8817.5|8820.5|8817.5|8819.2|8816.2|2
1750389000000|2025-06-20 03:10:00|8820.3|8817.3|8822.3|8819.3|8822.3|8819.3|8819.9|8816.9|0
1750389300000|2025-06-20 03:15:00|8822|8819|8825.4|8822.4|8826.7|8823.7|8822|8819|13
1750389600000|2025-06-20 03:20:00|8825.2|8822.2|8826|8823|8827.5|8824.5|8824.6|8821.6|14
1750389900000|2025-06-20 03:25:00|8826.8|8823.8|8828.2|8825.2|8828.2|8825.2|8825.3|8822.3|5
1750390200000|2025-06-20 03:30:00|8827.9|8824.9|8827.1|8824.1|8828.5|8825.5|8826.7|8823.7|1
1750390500000|2025-06-20 03:35:00|8826.9|8823.9|8827.6|8824.6|8828.4|8825.4|8826.6|8823.6|3
1750390800000|2025-06-20 03:40:00|8827.9|8824.9|8828.7|8825.7|8830.2|8827.2|8827.6|8824.6|19
1750391100000|2025-06-20 03:45:00|8828.4|8825.4|8829.3|8826.3|8829.6|8826.6|8827.9|8824.9|2
1750391400000|2025-06-20 03:50:00|8829.1|8826.1|8829.7|8826.7|8829.7|8826.7|8827.7|8824.7|25
1750391700000|2025-06-20 03:55:00|8829.4|8826.4|8828|8825|8829.4|8826.4|8827.8|8824.8|1
1750392000000|2025-06-20 04:00:00|8827.8|8824.8|8826.5|8823.5|8829|8826|8826.5|8823.5|2
1750392300000|2025-06-20 04:05:00|8826.2|8823.2|8826.4|8823.4|8826.9|8823.9|8825.4|8822.4|11
1750392600000|2025-06-20 04:10:00|8826.1|8823.1|8826.4|8823.4|8827.4|8824.4|8825.3|8822.3|1
1750392900000|2025-06-20 04:15:00|8826.1|8823.1|8826.8|8823.8|8828.2|8825.2|8825.1|8822.1|6
1750393200000|2025-06-20 04:20:00|8826.6|8823.6|8827|8824|8827.2|8824.2|8825.5|8822.5|1
1750393500000|2025-06-20 04:25:00|8826.7|8823.7|8827.6|8824.6|8828.3|8825.3|8826.2|8823.2|7
1750393800000|2025-06-20 04:30:00|8827.4|8824.4|8828.3|8825.3|8828.5|8825.5|8826.2|8823.2|0
1750394100000|2025-06-20 04:35:00|8827.8|8824.8|8827.5|8824.5|8829.3|8826.3|8827|8824|1
1750394400000|2025-06-20 04:40:00|8827|8824|8827.3|8824.3|8828|8825|8825.9|8822.9|1
1750394700000|2025-06-20 04:45:00|8826.6|8823.6|8827.4|8824.4|8827.6|8824.6|8825.1|8822.1|0
1750395000000|2025-06-20 04:50:00|8827.8|8824.8|8829.1|8826.1|8829.1|8826.1|8824.9|8821.9|12
1750395300000|2025-06-20 04:55:00|8828.9|8825.9|8828.6|8825.6|8830.2|8827.2|8828.3|8825.3|0
1750395600000|2025-06-20 05:00:00|8828.3|8825.3|8825.5|8822.5|8828.6|8825.6|8825.2|8822.2|2
1750395900000|2025-06-20 05:05:00|8825.2|8822.2|8825.9|8822.9|8826.4|8823.4|8823.4|8820.4|9
1750396200000|2025-06-20 05:10:00|8823.9|8820.9|8821.3|8818.3|8824.6|8821.6|8820.2|8817.2|5
1750396500000|2025-06-20 05:15:00|8820.8|8817.8|8825.2|8822.2|8825.3|8822.3|8819.9|8816.9|4
1750396800000|2025-06-20 05:20:00|8824.9|8821.9|8824.5|8821.5|8825.9|8822.9|8821.1|8818.1|0
1750397100000|2025-06-20 05:25:00|8824|8821|8823.3|8820.3|8824.9|8821.9|8820.4|8817.4|0
1750397400000|2025-06-20 05:30:00|8823.5|8820.5|8822.3|8819.3|8824.1|8821.1|8819.5|8816.5|2
1750397700000|2025-06-20 05:35:00|8821.8|8818.8|8822.4|8819.4|8825.2|8822.2|8820|8817|2
1750398000000|2025-06-20 05:40:00|8821.9|8818.9|8824.8|8821.8|8825.6|8822.6|8819.8|8816.8|4
1750398300000|2025-06-20 05:45:00|8825.1|8822.1|8827.9|8824.9|8827.9|8824.9|8822.3|8819.3|5
1750398600000|2025-06-20 05:50:00|8827.4|8824.4|8826|8823|8829.3|8826.3|8826|8823|15
1750398900000|2025-06-20 05:55:00|8828.4|8825.4|8830.5|8827.5|8831.1|8828.1|8827.6|8824.6|14
1750399200000|2025-06-20 06:00:00|8830.7|8827.7|8834|8832|8844.4|8842.4|8830.7|8827.7|546
1750399500000|2025-06-20 06:05:00|8834.3|8832.3|8831.3|8829.3|8836|8834|8830.3|8828.3|249
1750399800000|2025-06-20 06:10:00|8831.1|8829.1|8828.6|8826.6|8834.3|8832.3|8828.4|8826.4|141
1750400100000|2025-06-20 06:15:00|8828.9|8826.9|8829.1|8827.1|8830.1|8828.1|8827.4|8825.4|97
1750400400000|2025-06-20 06:20:00|8828.9|8826.9|8828|8826|8829.9|8827.9|8827.4|8825.4|83
1750400700000|2025-06-20 06:25:00|8827.7|8825.7|8827.5|8825.5|8830.7|8828.7|8826.5|8824.5|92
1750401000000|2025-06-20 06:30:00|8827.2|8825.2|8826|8824|8828|8826|8824.2|8822.2|146
1750401300000|2025-06-20 06:35:00|8826.5|8824.5|8828.1|8826.1|8829.2|8827.2|8825|8823|103
1750401600000|2025-06-20 06:40:00|8828.6|8826.6|8827.4|8825.4|8830.5|8828.5|8827.4|8825.4|61
1750401900000|2025-06-20 06:45:00|8827.1|8825.1|8825.7|8823.7|8828|8826|8824.7|8822.7|109
1750402200000|2025-06-20 06:50:00|8825.2|8823.2|8825.4|8823.4|8827.2|8825.2|8821.7|8819.7|117
1750402500000|2025-06-20 06:55:00|8825.9|8823.9|8816.3|8814.3|8826.3|8824.3|8816.3|8814.3|281
1750402800000|2025-06-20 07:00:00|8815.3|8814.6|8821.3|8820.3|8824.2|8823.2|8813.4|8812.4|1248
1750403100000|2025-06-20 07:05:00|8821.4|8820.4|8819.2|8818.2|8822.4|8821.4|8815.5|8814.5|553
1750403400000|2025-06-20 07:10:00|8818.7|8817.7|8822.5|8821.5|8826.4|8825.4|8817.1|8816.1|320
1750403700000|2025-06-20 07:15:00|8822.3|8821.3|8820.3|8819.3|8824|8823|8818.8|8817.8|421
1750404000000|2025-06-20 07:20:00|8820.8|8819.8|8821.1|8820.1|8822.8|8821.8|8818.3|8817.3|192
1750404300000|2025-06-20 07:25:00|8821.8|8820.8|8824.5|8823.5|8826.1|8825.1|8821.1|8820.1|283
1750404600000|2025-06-20 07:30:00|8824|8823|8822|8821|8826.7|8825.7|8822|8821|238
1750404900000|2025-06-20 07:35:00|8821.7|8820.7|8826.6|8825.6|8827.5|8826.5|8821.4|8820.4|567
1750405200000|2025-06-20 07:40:00|8827.3|8826.3|8827|8826|8829|8828|8825|8824|400
1750405500000|2025-06-20 07:45:00|8826.8|8825.8|8830.8|8829.8|8830.8|8829.8|8823.4|8822.4|308
1750405800000|2025-06-20 07:50:00|8830.5|8829.5|8831.2|8830.2|8834.9|8833.9|8829.9|8828.9|528
1750406100000|2025-06-20 07:55:00|8831.4|8830.4|8833.8|8832.8|8834.7|8833.7|8831.4|8830.4|211
1750406400000|2025-06-20 08:00:00|8833.5|8832.5|8837.4|8836.4|8838.7|8837.7|8833.5|8832.5|416
1750406700000|2025-06-20 08:05:00|8837.5|8836.5|8841.6|8840.6|8842.8|8841.8|8835|8834|347
1750407000000|2025-06-20 08:10:00|8840.9|8839.9|8836.3|8835.3|8841.2|8840.2|8835.1|8834.1|272
1750407300000|2025-06-20 08:15:00|8836.5|8835.5|8837.2|8836.2|8839.3|8838.3|8834.5|8833.5|278
1750407600000|2025-06-20 08:20:00|8838.3|8837.3|8839.5|8838.5|8841.9|8840.9|8837.7|8836.7|369
1750407900000|2025-06-20 08:25:00|8839.3|8838.3|8835.3|8834.3|8842|8841|8834.7|8833.7|359
1750408200000|2025-06-20 08:30:00|8836.2|8835.2|8828.2|8827.2|8836.3|8835.3|8827.7|8826.7|378
1750408500000|2025-06-20 08:35:00|8827.9|8826.9|8825.2|8824.2|8828.2|8827.2|8824.3|8823.3|604
1750408800000|2025-06-20 08:40:00|8826.3|8825.3|8821.8|8820.8|8827.8|8826.8|8820.7|8819.7|365
1750409100000|2025-06-20 08:45:00|8822|8821|8824.5|8823.5|8826.5|8825.5|8821.5|8820.5|509
1750409400000|2025-06-20 08:50:00|8823.6|8822.6|8825.8|8824.8|8826.3|8825.3|8820.6|8819.6|604
1750409700000|2025-06-20 08:55:00|8825.3|8824.3|8824.5|8823.5|8828|8827|8824.4|8823.4|614
1750410000000|2025-06-20 09:00:00|8824|8823|8816.6|8815.6|8824.7|8823.7|8815.1|8814.1|900
1750410300000|2025-06-20 09:05:00|8816.1|8815.1|8838.2|8837.2|8838.2|8837.2|8811.6|8810.6|2181
1750410600000|2025-06-20 09:10:00|8838.9|8837.9|8829.7|8828.7|8844.1|8843.1|8822.5|8821.5|4505
1750410900000|2025-06-20 09:15:00|8829.5|8828.5|8834.4|8833.4|8836.3|8835.3|8828.1|8827.1|1551
1750411200000|2025-06-20 09:20:00|8833.9|8832.9|8832|8831|8836.2|8835.2|8828.2|8827.2|441
1750411500000|2025-06-20 09:25:00|8831.7|8830.7|8835|8834|8836.8|8835.8|8830.3|8829.3|270
1750411800000|2025-06-20 09:30:00|8834.5|8833.5|8829.1|8828.1|8834.6|8833.6|8828.9|8827.9|490
1750412100000|2025-06-20 09:35:00|8829.3|8828.3|8839.8|8838.8|8840.3|8839.3|8828.8|8827.8|553
1750412400000|2025-06-20 09:40:00|8839.1|8838.1|8836.4|8835.4|8842.3|8841.3|8836.2|8835.2|366
1750412700000|2025-06-20 09:45:00|8836.6|8835.6|8838.8|8837.8|8839.9|8838.9|8834.4|8833.4|268
1750413000000|2025-06-20 09:50:00|8838.9|8837.9|8845.2|8844.2|8845.2|8844.2|8836.4|8835.4|513
1750413300000|2025-06-20 09:55:00|8844.7|8843.7|8844.6|8843.6|8848.1|8847.1|8842.8|8841.8|588
1750413600000|2025-06-20 10:00:00|8844.7|8843.7|8837.8|8836.8|8844.9|8843.9|8836.6|8835.6|520
1750413900000|2025-06-20 10:05:00|8838.8|8837.8|8833.3|8832.3|8839.3|8838.3|8831.8|8830.8|340
1750414200000|2025-06-20 10:10:00|8834.2|8833.2|8831.7|8830.7|8835.9|8834.9|8831.7|8830.7|410
1750414500000|2025-06-20 10:15:00|8831.6|8830.6|8831.6|8830.6|8833.6|8832.6|8828.3|8827.3|259
1750414800000|2025-06-20 10:20:00|8831.7|8830.7|8829.4|8828.4|8832.5|8831.5|8827.3|8826.3|248
1750415100000|2025-06-20 10:25:00|8829.1|8828.1|8831.1|8830.1|8832|8831|8828.6|8827.6|282
1750415400000|2025-06-20 10:30:00|8831.3|8830.3|8832.5|8831.5|8833.3|8832.3|8829.3|8828.3|205
1750415700000|2025-06-20 10:35:00|8832.6|8831.6|8836.2|8835.2|8836.2|8835.2|8829.8|8828.8|267
1750416000000|2025-06-20 10:40:00|8835.3|8834.3|8834.6|8833.6|8836.1|8835.1|8833.4|8832.4|269
1750416300000|2025-06-20 10:45:00|8834.3|8833.3|8837.1|8836.1|8837.4|8836.4|8831.3|8830.3|292
1750416600000|2025-06-20 10:50:00|8836.6|8835.6|8837.3|8836.3|8837.5|8836.5|8831.5|8830.5|246
1750416900000|2025-06-20 10:55:00|8837.8|8836.8|8837.3|8836.3|8839.4|8838.4|8836.3|8835.3|388
1750417200000|2025-06-20 11:00:00|8836.9|8835.9|8836.7|8835.7|8838|8837|8832.1|8831.1|567
1750417500000|2025-06-20 11:05:00|8837|8836|8834|8833|8838|8837|8832.3|8831.3|516
1750417800000|2025-06-20 11:10:00|8834.7|8833.7|8829.8|8828.8|8834.7|8833.7|8829.5|8828.5|133
1750418100000|2025-06-20 11:15:00|8830|8829|8827|8826|8831.3|8830.3|8827|8826|176
1750418400000|2025-06-20 11:20:00|8828.1|8827.1|8826.4|8825.4|8829|8828|8825.2|8824.2|107
1750418700000|2025-06-20 11:25:00|8826.2|8825.2|8826.4|8825.4|8827.8|8826.8|8824.8|8823.8|130
1750419000000|2025-06-20 11:30:00|8826.2|8825.2|8828.2|8827.2|8828.5|8827.5|8823.4|8822.4|201
1750419300000|2025-06-20 11:35:00|8827.5|8826.5|8828|8827|8829.5|8828.5|8826.5|8825.5|116
1750419600000|2025-06-20 11:40:00|8827.2|8826.2|8829.7|8828.7|8833|8832|8827|8826|470
1750419900000|2025-06-20 11:45:00|8830.7|8829.7|8835.9|8834.9|8839.6|8838.6|8825.7|8824.7|1556
1750420200000|2025-06-20 11:50:00|8835.2|8834.2|8831.8|8830.8|8836.5|8835.5|8829.8|8828.8|315
1750420500000|2025-06-20 11:55:00|8831.5|8830.5|8827.3|8826.3|8831.5|8830.5|8826.5|8825.5|189
1750420800000|2025-06-20 12:00:00|8828.4|8827.4|8829.6|8828.6|8830.9|8829.9|8826.6|8825.6|222
1750421100000|2025-06-20 12:05:00|8829.3|8828.3|8829.3|8828.3|8832.6|8831.6|8826.6|8825.6|142
1750421400000|2025-06-20 12:10:00|8829.5|8828.5|8832|8831|8832.5|8831.5|8827.7|8826.7|293
1750421700000|2025-06-20 12:15:00|8832.2|8831.2|8834.3|8833.3|8834.7|8833.7|8832.2|8831.2|150
1750422000000|2025-06-20 12:20:00|8833.2|8832.2|8834.9|8833.9|8836.4|8835.4|8831.5|8830.5|303
1750422300000|2025-06-20 12:25:00|8835.4|8834.4|8840.3|8839.3|8840.8|8839.8|8833.5|8832.5|237
1750422600000|2025-06-20 12:30:00|8840|8839|8840.2|8839.2|8840.9|8839.9|8835|8834|509
1750422900000|2025-06-20 12:35:00|8840.5|8839.5|8830.1|8829.1|8840.5|8839.5|8829.8|8828.8|225
1750423200000|2025-06-20 12:40:00|8830.7|8829.7|8826.9|8825.9|8830.8|8829.8|8824.9|8823.9|236
1750423500000|2025-06-20 12:45:00|8826.6|8825.6|8828.9|8827.9|8829.9|8828.9|8825.4|8824.4|156
1750423800000|2025-06-20 12:50:00|8829.2|8828.2|8827.4|8826.4|8831.9|8830.9|8827.3|8826.3|274
1750424100000|2025-06-20 12:55:00|8826.9|8825.9|8824.2|8823.2|8829.8|8828.8|8824.2|8823.2|464
1750424400000|2025-06-20 13:00:00|8824|8823|8823.6|8822.6|8828.1|8827.1|8822.9|8821.9|268
1750424700000|2025-06-20 13:05:00|8823.9|8822.9|8821.6|8820.6|8824.4|8823.4|8821.4|8820.4|287
1750425000000|2025-06-20 13:10:00|8822.3|8821.3|8823.3|8822.3|8824.2|8823.2|8821.6|8820.6|171
1750425300000|2025-06-20 13:15:00|8823.5|8822.5|8818.9|8817.9|8823.8|8822.8|8818.5|8817.5|533
1750425600000|2025-06-20 13:20:00|8818.3|8817.3|8820|8819|8821.4|8820.4|8816.5|8815.5|458
1750425900000|2025-06-20 13:25:00|8819.7|8818.7|8816.6|8815.6|8822|8821|8816.6|8815.6|269
1750426200000|2025-06-20 13:30:00|8816.2|8815.2|8805.3|8804.3|8816.2|8815.2|8803.8|8802.8|1335
1750426500000|2025-06-20 13:35:00|8805.6|8804.6|8802.8|8801.8|8807.3|8806.3|8800.3|8799.3|663
1750426800000|2025-06-20 13:40:00|8802.2|8801.2|8804.5|8803.5|8807|8806|8800.8|8799.8|783
1750427100000|2025-06-20 13:45:00|8804.7|8803.7|8799.1|8798.1|8807.3|8806.3|8797.5|8796.5|451
1750427400000|2025-06-20 13:50:00|8799|8798|8799|8798|8799.8|8798.8|8796.5|8795.5|482
1750427700000|2025-06-20 13:55:00|8799.2|8798.2|8802.5|8801.5|8802.7|8801.7|8795.5|8794.5|407
1750428000000|2025-06-20 14:00:00|8802.7|8801.7|8803.4|8802.4|8806.6|8805.6|8799|8798|428
1750428300000|2025-06-20 14:05:00|8803.7|8802.7|8800.3|8799.3|8804.5|8803.5|8799.6|8798.6|326
1750428600000|2025-06-20 14:10:00|8800.6|8799.6|8802.2|8801.2|8803.8|8802.8|8800|8799|260
1750428900000|2025-06-20 14:15:00|8802.5|8801.5|8805.5|8804.5|8808|8807|8800|8799|328
1750429200000|2025-06-20 14:20:00|8805.8|8804.8|8794.4|8793.4|8807.2|8806.2|8794.4|8793.4|384
1750429500000|2025-06-20 14:25:00|8794.6|8793.6|8793.7|8792.7|8796.5|8795.5|8791.4|8790.4|683
1750429800000|2025-06-20 14:30:00|8794.3|8793.3|8790.3|8789.3|8796.6|8795.6|8788.5|8787.5|1314
1750430100000|2025-06-20 14:35:00|8790.6|8789.6|8789.8|8788.8|8790.6|8789.6|8787.9|8786.9|1203
1750430400000|2025-06-20 14:40:00|8790.8|8789.8|8784.7|8783.7|8791.8|8790.8|8779.3|8778.3|1329
1750430700000|2025-06-20 14:45:00|8784.4|8783.4|8785.8|8784.8|8787.3|8786.3|8781.6|8780.6|788
1750431000000|2025-06-20 14:50:00|8785.9|8784.9|8782.8|8781.8|8785.9|8784.9|8781.5|8780.5|568
1750431300000|2025-06-20 14:55:00|8782.5|8781.5|8784.6|8783.6|8786.3|8785.3|8781.9|8780.9|487
1750431600000|2025-06-20 15:00:00|8784.9|8783.9|8783.9|8782.9|8786.7|8785.7|8781.5|8780.5|603
1750431900000|2025-06-20 15:05:00|8783.7|8782.7|8781|8780|8787.2|8786.2|8780.8|8779.8|500
1750432200000|2025-06-20 15:10:00|8780.9|8779.9|8786.5|8785.5|8786.6|8785.6|8779.9|8778.9|586
1750432500000|2025-06-20 15:15:00|8786.7|8785.7|8789.8|8788.8|8789.8|8788.8|8785.3|8784.3|566
1750432800000|2025-06-20 15:20:00|8789.2|8788.2|8780.7|8779.7|8789.5|8788.5|8777.5|8776.5|695
1750433100000|2025-06-20 15:25:00|8780.5|8779.5|8776.9|8774.9|8781.9|8780.9|8772.1|8771.1|3154
1750433400000|2025-06-20 15:30:00|8776.1|8774.1|8771.2|8769.2|8776.6|8774.6|8761.3|8759.3|11677
1750433700000|2025-06-20 15:35:00|8771.4|8769.4|8778.3|8776.3|8779.5|8777.5|8771.4|8769.4|2070
1750434000000|2025-06-20 15:40:00|8778|8776|8780.6|8778.6|8783.9|8781.9|8778|8776|760
1750434300000|2025-06-20 15:45:00|8780.8|8778.8|8780.1|8778.1|8782.7|8780.7|8778|8776|487
1750434600000|2025-06-20 15:50:00|8779.8|8777.8|8773.4|8771.4|8780.1|8778.1|8773.3|8771.3|414
1750434900000|2025-06-20 15:55:00|8773.7|8771.7|8768.2|8766.2|8774.9|8772.9|8767|8765|382
1750435200000|2025-06-20 16:00:00|8767.9|8765.9|8768|8766|8771.8|8769.8|8766.5|8764.5|237
1750435500000|2025-06-20 16:05:00|8767.5|8765.5|8766.8|8764.8|8769|8767|8765.1|8763.1|237
1750435800000|2025-06-20 16:10:00|8766.5|8764.5|8765|8763|8769.4|8767.4|8763.3|8761.3|280
1750436100000|2025-06-20 16:15:00|8763.6|8761.6|8763.7|8761.7|8766.1|8764.1|8759.9|8757.9|175
1750436400000|2025-06-20 16:20:00|8763.9|8761.9|8764.4|8762.4|8765.2|8763.2|8760.6|8758.6|177
1750436700000|2025-06-20 16:25:00|8764.6|8762.6|8763.8|8761.8|8767.4|8765.4|8762.4|8760.4|160
1750437000000|2025-06-20 16:30:00|8763.6|8761.6|8763.1|8761.1|8764.8|8762.8|8760.9|8758.9|149
1750437300000|2025-06-20 16:35:00|8763.6|8761.6|8766.2|8764.2|8766.4|8764.4|8762.6|8760.6|164
1750437600000|2025-06-20 16:40:00|8766|8764|8766.2|8764.2|8769.9|8767.9|8764.4|8762.4|368
1750437900000|2025-06-20 16:45:00|8765.9|8763.9|8761.3|8759.3|8766.3|8764.3|8760.7|8758.7|154
1750438200000|2025-06-20 16:50:00|8760.8|8758.8|8764.5|8762.5|8765.9|8763.9|8760.8|8758.8|123
1750438500000|2025-06-20 16:55:00|8764.7|8762.7|8764.4|8762.4|8769|8767|8760.9|8758.9|262
1750438800000|2025-06-20 17:00:00|8764.2|8762.2|8763.7|8761.7|8770.2|8768.2|8763.7|8761.7|124
1750439100000|2025-06-20 17:05:00|8763.8|8761.8|8762.3|8760.3|8765.3|8763.3|8759.9|8757.9|285
1750439400000|2025-06-20 17:10:00|8762|8760|8757.9|8755.9|8762|8760|8757.4|8755.4|218
1750439700000|2025-06-20 17:15:00|8757.7|8755.7|8755.9|8753.9|8762|8760|8753.7|8751.7|397
1750440000000|2025-06-20 17:20:00|8755.7|8753.7|8753.4|8751.4|8757.9|8755.9|8752.1|8750.1|170
1750440300000|2025-06-20 17:25:00|8753.1|8751.1|8746.9|8744.9|8753.9|8751.9|8746.9|8744.9|178
1750440600000|2025-06-20 17:30:00|8746.6|8744.6|8747.2|8745.2|8749.6|8747.6|8745.2|8743.2|154
1750440900000|2025-06-20 17:35:00|8747|8745|8743.8|8741.8|8748.7|8746.7|8743.2|8741.2|87
1750441200000|2025-06-20 17:40:00|8743.9|8741.9|8746|8744|8749.6|8747.6|8743.9|8741.9|95
1750441500000|2025-06-20 17:45:00|8745.8|8743.8|8750.4|8748.4|8750.5|8748.5|8745.8|8743.8|85
1750441800000|2025-06-20 17:50:00|8750.3|8748.3|8748.2|8746.2|8751.3|8749.3|8745.5|8743.5|80
1750442100000|2025-06-20 17:55:00|8748.4|8746.4|8752.5|8750.5|8752.9|8750.9|8748.4|8746.4|68
1750442400000|2025-06-20 18:00:00|8752.2|8750.2|8753.8|8751.8|8754.1|8752.1|8750.6|8748.6|55
1750442700000|2025-06-20 18:05:00|8754|8752|8752.7|8750.7|8754.3|8752.3|8751.2|8749.2|31
1750443000000|2025-06-20 18:10:00|8752.9|8750.9|8754|8752|8756.5|8754.5|8751.4|8749.4|70
1750443300000|2025-06-20 18:15:00|8754.5|8752.5|8759.1|8757.1|8759.1|8757.1|8753|8751|78
1750443600000|2025-06-20 18:20:00|8759.3|8757.3|8760.2|8758.2|8761.2|8759.2|8758|8756|49
1750443900000|2025-06-20 18:25:00|8759.9|8757.9|8759.5|8757.5|8760|8758|8757.4|8755.4|55
1750444200000|2025-06-20 18:30:00|8759.8|8757.8|8762.8|8760.8|8762.9|8760.9|8758.4|8756.4|162
1750444500000|2025-06-20 18:35:00|8762.9|8760.9|8760.6|8758.6|8764.9|8762.9|8760|8758|199
1750444800000|2025-06-20 18:40:00|8760.4|8758.4|8759.1|8757.1|8761.7|8759.7|8757.4|8755.4|73
1750445100000|2025-06-20 18:45:00|8758.6|8756.6|8760.6|8758.6|8762.6|8760.6|8758.2|8756.2|47
1750445400000|2025-06-20 18:50:00|8760.9|8758.9|8758.8|8756.8|8761.1|8759.1|8756.5|8754.5|80
1750445700000|2025-06-20 18:55:00|8758.6|8756.6|8756.7|8754.7|8758.6|8756.6|8751|8749|144
1750446000000|2025-06-20 19:00:00|8756.5|8754.5|8756.8|8754.8|8759|8757|8754.5|8752.5|78
1750446300000|2025-06-20 19:05:00|8756.5|8754.5|8757.6|8755.6|8759.2|8757.2|8755|8753|68
1750446600000|2025-06-20 19:10:00|8757.8|8755.8|8755.7|8753.7|8759.3|8757.3|8754.9|8752.9|46
1750446900000|2025-06-20 19:15:00|8755.5|8753.5|8758|8756|8759.2|8757.2|8754.7|8752.7|64
1750447200000|2025-06-20 19:20:00|8758.3|8756.3|8754.8|8752.8|8759.6|8757.6|8754.8|8752.8|157
1750447500000|2025-06-20 19:25:00|8754.6|8752.6|8754.6|8752.6|8755.8|8753.8|8751.8|8749.8|93
1750447800000|2025-06-20 19:30:00|8755.1|8753.1|8753.4|8751.4|8756.1|8754.1|8751.8|8749.8|109
1750448100000|2025-06-20 19:35:00|8753.3|8751.3|8756|8754|8758.9|8756.9|8753.1|8751.1|285
1750448400000|2025-06-20 19:40:00|8756.3|8754.3|8757.1|8755.1|8758.8|8756.8|8752.9|8750.9|169
1750448700000|2025-06-20 19:45:00|8755.9|8753.9|8752.1|8750.1|8756.9|8754.9|8751.8|8749.8|439
1750449000000|2025-06-20 19:50:00|8752.3|8750.3|8753.6|8751.6|8759.8|8757.8|8752.3|8750.3|809
1750449300000|2025-06-20 19:55:00|8753.9|8751.9|8753.2|8749.2|8756.6|8754.6|8747.4|8745.4|996
1750449600000|2025-06-20 20:00:00|8753.3|8749.3|8758.8|8754.8|8764.9|8760.9|8752.9|8748.9|12
1750449900000|2025-06-20 20:05:00|8758.7|8754.7|8756.2|8752.2|8759.5|8755.5|8755.5|8751.5|0
1750450200000|2025-06-20 20:10:00|8756.3|8752.3|8756.5|8752.5|8757.2|8753.2|8753.8|8749.8|0
1750450500000|2025-06-20 20:15:00|8756.4|8752.4|8755.2|8751.2|8757.2|8753.2|8755.2|8751.2|0
1750450800000|2025-06-20 20:20:00|8755.1|8751.1|8754.5|8750.5|8756.5|8752.5|8753.8|8749.8|0
1750451100000|2025-06-20 20:25:00|8754.4|8750.4|8757.2|8753.2|8757.7|8753.7|8754.2|8750.2|0
1750451400000|2025-06-20 20:30:00|8757.1|8753.1|8758.5|8754.5|8759.3|8755.3|8756.5|8752.5|0
1750451700000|2025-06-20 20:35:00|8758.4|8754.4|8758.3|8754.3|8759|8755|8757.7|8753.7|0
1750452000000|2025-06-20 20:40:00|8758.2|8754.2|8758.2|8754.2|8758.2|8754.2|8757.4|8753.4|0
1750452300000|2025-06-20 20:45:00|8758.3|8754.3|8758.3|8754.3|8759|8755|8758|8754|0
1750452600000|2025-06-20 20:50:00|8758.4|8754.4|8758.7|8754.7|8759.6|8755.6|8758.3|8754.3|0
1750452900000|2025-06-20 20:55:00|8758.8|8754.8|8758.8|8754.8|8759.5|8755.5|8758.3|8754.3|0
1750629600000|2025-06-22 22:00:00|8728.3|8724.3|8728.3|8724.3|8730.8|8726.8|8724.5|8720.5|0
1750629900000|2025-06-22 22:05:00|8728.2|8724.2|8732.9|8728.9|8734.3|8730.3|8723.6|8719.6|0
1750630200000|2025-06-22 22:10:00|8733|8729|8731.9|8727.9|8736.8|8732.8|8731.2|8727.2|0
1750630500000|2025-06-22 22:15:00|8731.7|8727.7|8732.9|8728.9|8735.4|8731.4|8730.2|8726.2|0
1750630800000|2025-06-22 22:20:00|8733|8729|8733.5|8729.5|8733.9|8729.9|8731.4|8727.4|0
1750631100000|2025-06-22 22:25:00|8733.7|8729.7|8737|8733|8739.1|8735.1|8733.7|8729.7|0
1750631400000|2025-06-22 22:30:00|8736.8|8732.8|8738.6|8734.6|8741.2|8737.2|8736.8|8732.8|0
1750631700000|2025-06-22 22:35:00|8738.7|8734.7|8745.9|8741.9|8745.9|8741.9|8738|8734|0
1750632000000|2025-06-22 22:40:00|8746|8742|8742.1|8738.1|8746|8742|8741.2|8737.2|0
1750632300000|2025-06-22 22:45:00|8742.2|8738.2|8740.4|8736.4|8742.5|8738.5|8739.7|8735.7|0
1750632600000|2025-06-22 22:50:00|8740.3|8736.3|8740.5|8736.5|8742|8738|8740|8736|0
1750632900000|2025-06-22 22:55:00|8740.4|8736.4|8741.5|8737.5|8743.3|8739.3|8738.4|8734.4|0
1750633200000|2025-06-22 23:00:00|8741.4|8737.4|8738.6|8734.6|8742|8738|8738.5|8734.5|0
1750633500000|2025-06-22 23:05:00|8738.7|8734.7|8737.5|8733.5|8739.9|8735.9|8737.2|8733.2|0
1750633800000|2025-06-22 23:10:00|8737.3|8733.3|8738.1|8734.1|8739.2|8735.2|8736.3|8732.3|0
1750634100000|2025-06-22 23:15:00|8738.2|8734.2|8738.2|8734.2|8739.1|8735.1|8736.3|8732.3|0
1750634400000|2025-06-22 23:20:00|8738.3|8734.3|8739.3|8735.3|8739.4|8735.4|8735.8|8731.8|0
1750634700000|2025-06-22 23:25:00|8739.4|8735.4|8740.3|8736.3|8740.7|8736.7|8738.8|8734.8|0
1750635000000|2025-06-22 23:30:00|8740.2|8736.2|8741|8737|8742.2|8738.2|8739|8735|0
1750635300000|2025-06-22 23:35:00|8740.8|8736.8|8738.4|8734.4|8740.8|8736.8|8738.2|8734.2|0
1750635600000|2025-06-22 23:40:00|8738.5|8734.5|8738.9|8734.9|8739.2|8735.2|8738.1|8734.1|0
1750635900000|2025-06-22 23:45:00|8738.8|8734.8|8740.5|8736.5|8740.7|8736.7|8737.7|8733.7|0
1750636200000|2025-06-22 23:50:00|8740.4|8736.4|8741.7|8737.7|8742.5|8738.5|8740.4|8736.4|0
1750636500000|2025-06-22 23:55:00|8741.8|8737.8|8742|8738|8742.5|8738.5|8739.6|8735.6|0
1750636800000|2025-06-23 00:00:00|8742.1|8738.1|8742.6|8739.6|8745.1|8742.1|8737.1|8734.1|70
1750637100000|2025-06-23 00:05:00|8742.8|8739.8|8746.9|8743.9|8750.7|8747.7|8741.4|8738.4|29
1750637400000|2025-06-23 00:10:00|8746.7|8743.7|8742.8|8739.8|8748.4|8745.4|8740.2|8737.2|77
1750637700000|2025-06-23 00:15:00|8743.1|8740.1|8735.4|8732.4|8743.3|8740.3|8735.2|8732.2|33
1750638000000|2025-06-23 00:20:00|8735.7|8732.7|8731.7|8728.7|8736.3|8733.3|8729.2|8726.2|46
1750638300000|2025-06-23 00:25:00|8732.2|8729.2|8731.9|8728.9|8734.4|8731.4|8730.3|8727.3|8
1750638600000|2025-06-23 00:30:00|8732.2|8729.2|8734.3|8731.3|8734.3|8731.3|8731.3|8728.3|18
1750638900000|2025-06-23 00:35:00|8734.5|8731.5|8736.7|8733.7|8738.4|8735.4|8733.8|8730.8|8
1750639200000|2025-06-23 00:40:00|8736.4|8733.4|8738.9|8735.9|8739.4|8736.4|8735.7|8732.7|4
1750639500000|2025-06-23 00:45:00|8739|8736|8737.5|8734.5|8740.3|8737.3|8737|8734|17
1750639800000|2025-06-23 00:50:00|8737.8|8734.8|8737.1|8734.1|8738.8|8735.8|8736|8733|20
1750640100000|2025-06-23 00:55:00|8736.9|8733.9|8739.9|8736.9|8741.8|8738.8|8736.9|8733.9|9
1750640400000|2025-06-23 01:00:00|8739.6|8736.6|8738.2|8735.2|8740.5|8737.5|8736.5|8733.5|28
1750640700000|2025-06-23 01:05:00|8738|8735|8737.7|8734.7|8739.9|8736.9|8737|8734|20
1750641000000|2025-06-23 01:10:00|8738.7|8735.7|8738.1|8735.1|8742.5|8739.5|8736.6|8733.6|18
1750641300000|2025-06-23 01:15:00|8738.7|8735.7|8733.1|8730.1|8739.7|8736.7|8733|8730|5
1750641600000|2025-06-23 01:20:00|8733.3|8730.3|8733.2|8730.2|8734.4|8731.4|8731.6|8728.6|15
1750641900000|2025-06-23 01:25:00|8733.5|8730.5|8731.8|8728.8|8735.1|8732.1|8731|8728|117
1750642200000|2025-06-23 01:30:00|8731.7|8728.7|8733.8|8730.8|8735.4|8732.4|8731.6|8728.6|30
1750642500000|2025-06-23 01:35:00|8734.1|8731.1|8733.2|8730.2|8736.9|8733.9|8731.8|8728.8|45
1750642800000|2025-06-23 01:40:00|8733.7|8730.7|8736.4|8733.4|8737.8|8734.8|8733.7|8730.7|21
1750643100000|2025-06-23 01:45:00|8736.7|8733.7|8737.7|8734.7|8737.9|8734.9|8733.9|8730.9|35
1750643400000|2025-06-23 01:50:00|8737.9|8734.9|8740.4|8737.4|8742.1|8739.1|8736.9|8733.9|58
1750643700000|2025-06-23 01:55:00|8738.9|8735.9|8739.8|8736.8|8740.2|8737.2|8736.6|8733.6|38
1750644000000|2025-06-23 02:00:00|8739.3|8736.3|8740.8|8737.8|8741.7|8738.7|8738.6|8735.6|10
1750644300000|2025-06-23 02:05:00|8741.1|8738.1|8741.4|8738.4|8741.4|8738.4|8739.8|8736.8|2
1750644600000|2025-06-23 02:10:00|8741.1|8738.1|8738.7|8735.7|8741.3|8738.3|8738.2|8735.2|0
1750644900000|2025-06-23 02:15:00|8738.5|8735.5|8741|8738|8742.4|8739.4|8738.3|8735.3|2
1750645200000|2025-06-23 02:20:00|8741.3|8738.3|8742|8739|8743.4|8740.4|8741.3|8738.3|0
1750645500000|2025-06-23 02:25:00|8741.7|8738.7|8743.1|8740.1|8743.1|8740.1|8740.8|8737.8|0
1750645800000|2025-06-23 02:30:00|8743.2|8740.2|8741.3|8738.3|8743.2|8740.2|8739.9|8736.9|1
1750646100000|2025-06-23 02:35:00|8741.1|8738.1|8743.2|8740.2|8743.2|8740.2|8739.9|8736.9|0
1750646400000|2025-06-23 02:40:00|8742.9|8739.9|8743.6|8740.6|8744.5|8741.5|8742|8739|2
1750646700000|2025-06-23 02:45:00|8743.1|8740.1|8743.4|8740.4|8745.8|8742.8|8742.1|8739.1|0
1750647000000|2025-06-23 02:50:00|8743.6|8740.6|8744.3|8741.3|8744.5|8741.5|8742.3|8739.3|1
1750647300000|2025-06-23 02:55:00|8743.8|8740.8|8745|8742|8746.4|8743.4|8743.8|8740.8|7
1750647600000|2025-06-23 03:00:00|8744.8|8741.8|8745.1|8742.1|8746.1|8743.1|8744.8|8741.8|1
1750647900000|2025-06-23 03:05:00|8745|8742|8745.6|8742.6|8746.9|8743.9|8744.8|8741.8|2
1750648200000|2025-06-23 03:10:00|8745.9|8742.9|8746.2|8743.2|8746.7|8743.7|8745.2|8742.2|11
1750648500000|2025-06-23 03:15:00|8746.4|8743.4|8747|8744|8747|8744|8745.1|8742.1|2
1750648800000|2025-06-23 03:20:00|8746.8|8743.8|8745.4|8742.4|8747.8|8744.8|8745.3|8742.3|0
1750649100000|2025-06-23 03:25:00|8745.1|8742.1|8745.5|8742.5|8745.8|8742.8|8743.7|8740.7|12
1750649400000|2025-06-23 03:30:00|8746|8743|8745.4|8742.4|8746.4|8743.4|8745.1|8742.1|0
1750649700000|2025-06-23 03:35:00|8745.6|8742.6|8746.8|8743.8|8747.4|8744.4|8745.3|8742.3|3
1750650000000|2025-06-23 03:40:00|8747|8744|8745.4|8742.4|8747.6|8744.6|8745.4|8742.4|0
1750650300000|2025-06-23 03:45:00|8745.9|8742.9|8747.1|8744.1|8747.6|8744.6|8745.9|8742.9|0
1750650600000|2025-06-23 03:50:00|8746.8|8743.8|8748|8745|8748|8745|8745.8|8742.8|1
1750650900000|2025-06-23 03:55:00|8747.7|8744.7|8749.1|8746.1|8749.1|8746.1|8747|8744|0
1750651200000|2025-06-23 04:00:00|8749.6|8746.6|8749.3|8746.3|8751|8748|8749.3|8746.3|2
1750651500000|2025-06-23 04:05:00|8749.8|8746.8|8748.6|8745.6|8750|8747|8748.5|8745.5|2
1750651800000|2025-06-23 04:10:00|8748.9|8745.9|8747|8744|8749.4|8746.4|8747|8744|1
1750652100000|2025-06-23 04:15:00|8747.3|8744.3|8747.1|8744.1|8747.9|8744.9|8746.1|8743.1|1
1750652400000|2025-06-23 04:20:00|8747.6|8744.6|8747.2|8744.2|8749.7|8746.7|8746.6|8743.6|13
1750652700000|2025-06-23 04:25:00|8747.7|8744.7|8746.1|8743.1|8748.2|8745.2|8745.7|8742.7|9
1750653000000|2025-06-23 04:30:00|8746.3|8743.3|8744.3|8741.3|8746.6|8743.6|8744|8741|0
1750653300000|2025-06-23 04:35:00|8744.6|8741.6|8743.4|8740.4|8745.5|8742.5|8742.9|8739.9|35
1750653600000|2025-06-23 04:40:00|8743.6|8740.6|8744.6|8741.6|8745.7|8742.7|8743.1|8740.1|7
1750653900000|2025-06-23 04:45:00|8745|8742|8745.7|8742.7|8745.9|8742.9|8745|8742|0
1750654200000|2025-06-23 04:50:00|8745.4|8742.4|8745.9|8742.9|8746.1|8743.1|8745|8742|11
1750654500000|2025-06-23 04:55:00|8746.1|8743.1|8745.4|8742.4|8746.5|8743.5|8744.4|8741.4|2
1750654800000|2025-06-23 05:00:00|8745.6|8742.6|8748.4|8745.4|8748.7|8745.7|8744.5|8741.5|0
1750655100000|2025-06-23 05:05:00|8748.1|8745.1|8749.8|8746.8|8750.6|8747.6|8747.1|8744.1|3
1750655400000|2025-06-23 05:10:00|8750.1|8747.1|8753|8750|8753.7|8750.7|8749.6|8746.6|17
1750655700000|2025-06-23 05:15:00|8753.2|8750.2|8750.1|8747.1|8755.3|8752.3|8750|8747|17
1750656000000|2025-06-23 05:20:00|8750.6|8747.6|8750.8|8747.8|8753.1|8750.1|8748.8|8745.8|1
1750656300000|2025-06-23 05:25:00|8751|8748|8749.2|8746.2|8752.9|8749.9|8748.5|8745.5|5
1750656600000|2025-06-23 05:30:00|8749.5|8746.5|8748.9|8745.9|8751.7|8748.7|8747.4|8744.4|10
1750656900000|2025-06-23 05:35:00|8749.1|8746.1|8743.5|8740.5|8750.9|8747.9|8741.7|8738.7|233
1750657200000|2025-06-23 05:40:00|8743.3|8740.3|8744.6|8741.6|8746.6|8743.6|8741.6|8738.6|20
1750657500000|2025-06-23 05:45:00|8744.9|8741.9|8749.3|8746.3|8749.3|8746.3|8743.4|8740.4|42
1750657800000|2025-06-23 05:50:00|8749.5|8746.5|8750|8747|8750.5|8747.5|8745.5|8742.5|15
1750658100000|2025-06-23 05:55:00|8750.5|8747.5|8746.9|8743.9|8752.5|8749.5|8746.1|8743.1|39
1750658400000|2025-06-23 06:00:00|8745.1|8742.1|8743.8|8741.8|8747.5|8745.5|8741.8|8739.8|203
1750658700000|2025-06-23 06:05:00|8743.9|8741.9|8739.3|8737.3|8744.3|8742.3|8739.2|8737.2|114
1750659000000|2025-06-23 06:10:00|8739.5|8737.5|8736.7|8734.7|8739.6|8737.6|8734.5|8732.5|180
1750659300000|2025-06-23 06:15:00|8737.2|8735.2|8735.2|8733.2|8739|8737|8733.8|8731.8|138
1750659600000|2025-06-23 06:20:00|8734.9|8732.9|8732.5|8730.5|8737.9|8735.9|8732.2|8730.2|257
1750659900000|2025-06-23 06:25:00|8732.7|8730.7|8734|8732|8734.3|8732.3|8730.8|8728.8|155
1750660200000|2025-06-23 06:30:00|8734.3|8732.3|8728.1|8726.1|8735.6|8733.6|8728.1|8726.1|142
1750660500000|2025-06-23 06:35:00|8727.8|8725.8|8733.7|8731.7|8733.7|8731.7|8727.5|8725.5|195
1750660800000|2025-06-23 06:40:00|8734|8732|8733.6|8731.6|8734.9|8732.9|8730.6|8728.6|152
1750661100000|2025-06-23 06:45:00|8733.4|8731.4|8732.8|8730.8|8733.4|8731.4|8729.6|8727.6|61
1750661400000|2025-06-23 06:50:00|8733|8731|8738.9|8736.9|8739.7|8737.7|8733|8731|238
1750661700000|2025-06-23 06:55:00|8738.6|8736.6|8745.2|8743.2|8745.2|8743.2|8735.9|8733.9|275
1750662000000|2025-06-23 07:00:00|8744.2|8744.7|8746.7|8745.7|8749.3|8748.3|8736.5|8735.5|2547
1750662300000|2025-06-23 07:05:00|8745.4|8744.4|8756.9|8755.9|8757.2|8756.2|8737.7|8736.7|797
1750662600000|2025-06-23 07:10:00|8757.2|8756.2|8761.6|8760.6|8761.6|8760.6|8754.1|8753.1|671
1750662900000|2025-06-23 07:15:00|8760.6|8759.6|8757.9|8756.9|8763.5|8762.5|8752.3|8751.3|469
1750663200000|2025-06-23 07:20:00|8759.1|8758.1|8763.5|8762.5|8767.3|8766.3|8757.4|8756.4|465
1750663500000|2025-06-23 07:25:00|8763.7|8762.7|8766.4|8765.4|8766.4|8765.4|8760.2|8759.2|374
1750663800000|2025-06-23 07:30:00|8766.3|8765.3|8764.2|8763.2|8768.8|8767.8|8760.6|8759.6|562
1750664100000|2025-06-23 07:35:00|8764.5|8763.5|8762.8|8761.8|8765.9|8764.9|8762.1|8761.1|415
1750664400000|2025-06-23 07:40:00|8762.3|8761.3|8762.9|8761.9|8764.5|8763.5|8760.1|8759.1|363
1750664700000|2025-06-23 07:45:00|8762.6|8761.6|8761.6|8760.6|8764|8763|8760.3|8759.3|299
1750665000000|2025-06-23 07:50:00|8761.3|8760.3|8765.5|8764.5|8767.2|8766.2|8761.2|8760.2|269
1750665300000|2025-06-23 07:55:00|8765.2|8764.2|8774.8|8773.8|8776|8775|8765.2|8764.2|416
1750665600000|2025-06-23 08:00:00|8774.1|8773.1|8776.2|8775.2|8779.7|8778.7|8772.5|8771.5|516
1750665900000|2025-06-23 08:05:00|8776.7|8775.7|8784.5|8783.5|8785.3|8784.3|8773.8|8772.8|638
1750666200000|2025-06-23 08:10:00|8784.4|8783.4|8777.3|8776.3|8786.2|8785.2|8777.3|8776.3|359
1750666500000|2025-06-23 08:15:00|8776.8|8775.8|8780.3|8779.3|8780.6|8779.6|8775.3|8774.3|387
1750666800000|2025-06-23 08:20:00|8780.9|8779.9|8781.1|8780.1|8784.9|8783.9|8779.7|8778.7|345
1750667100000|2025-06-23 08:25:00|8781.6|8780.6|8782.6|8781.6|8783.5|8782.5|8780.6|8779.6|193
1750667400000|2025-06-23 08:30:00|8782.9|8781.9|8779.2|8778.2|8783.3|8782.3|8779.2|8778.2|210
1750667700000|2025-06-23 08:35:00|8779.5|8778.5|8781.4|8780.4|8783|8782|8777.3|8776.3|189
1750668000000|2025-06-23 08:40:00|8781.3|8780.3|8778.8|8777.8|8783.2|8782.2|8776.2|8775.2|223
1750668300000|2025-06-23 08:45:00|8779|8778|8776|8775|8780.3|8779.3|8774.1|8773.1|281
1750668600000|2025-06-23 08:50:00|8776.4|8775.4|8774.9|8773.9|8778.9|8777.9|8772.8|8771.8|263
1750668900000|2025-06-23 08:55:00|8775.2|8774.2|8780.5|8779.5|8780.8|8779.8|8775.2|8774.2|344
1750669200000|2025-06-23 09:00:00|8780.6|8779.6|8779.9|8778.9|8781.6|8780.6|8776.7|8775.7|301
1750669500000|2025-06-23 09:05:00|8780.4|8779.4|8778.6|8777.6|8781.6|8780.6|8777.2|8776.2|360
1750669800000|2025-06-23 09:10:00|8778.1|8777.1|8778.7|8777.7|8783.6|8782.6|8776.4|8775.4|247
1750670100000|2025-06-23 09:15:00|8778.9|8777.9|8775.4|8774.4|8779.2|8778.2|8771.8|8770.8|344
1750670400000|2025-06-23 09:20:00|8775.6|8774.6|8782.2|8781.2|8784.4|8783.4|8775.6|8774.6|371
1750670700000|2025-06-23 09:25:00|8782.4|8781.4|8778.9|8777.9|8783.2|8782.2|8778.3|8777.3|462
1750671000000|2025-06-23 09:30:00|8777.9|8776.9|8776.9|8775.9|8781.3|8780.3|8776.9|8775.9|282
1750671300000|2025-06-23 09:35:00|8776.7|8775.7|8773.3|8772.3|8777.2|8776.2|8773.3|8772.3|193
1750671600000|2025-06-23 09:40:00|8774|8773|8773.7|8772.7|8777.7|8776.7|8772.2|8771.2|421
1750671900000|2025-06-23 09:45:00|8773.9|8772.9|8772.3|8771.3|8776.3|8775.3|8771.8|8770.8|139
1750672200000|2025-06-23 09:50:00|8772.5|8771.5|8772.4|8771.4|8775.9|8774.9|8771.3|8770.3|172
1750672500000|2025-06-23 09:55:00|8772.3|8771.3|8773.9|8772.9|8774.9|8773.9|8771.7|8770.7|154
1750672800000|2025-06-23 10:00:00|8774.2|8773.2|8778.7|8777.7|8779.7|8778.7|8771.1|8770.1|307
1750673100000|2025-06-23 10:05:00|8778.4|8777.4|8780.7|8779.7|8782.2|8781.2|8777.9|8776.9|218
1750673400000|2025-06-23 10:10:00|8780.4|8779.4|8784.9|8783.9|8788|8787|8778.1|8777.1|318
1750673700000|2025-06-23 10:15:00|8785.2|8784.2|8782.8|8781.8|8786.4|8785.4|8781.1|8780.1|186
1750674000000|2025-06-23 10:20:00|8783|8782|8781.4|8780.4|8784|8783|8780.4|8779.4|191
1750674300000|2025-06-23 10:25:00|8781.5|8780.5|8783|8782|8785.1|8784.1|8781|8780|130
1750674600000|2025-06-23 10:30:00|8783.2|8782.2|8781.6|8780.6|8783.6|8782.6|8780.2|8779.2|240
1750674900000|2025-06-23 10:35:00|8781.8|8780.8|8779.7|8778.7|8782.9|8781.9|8779.1|8778.1|219
1750675200000|2025-06-23 10:40:00|8780.3|8779.3|8775.6|8774.6|8780.7|8779.7|8771.9|8770.9|286
1750675500000|2025-06-23 10:45:00|8775.3|8774.3|8772.3|8771.3|8778.4|8777.4|8772.2|8771.2|176
1750675800000|2025-06-23 10:50:00|8772.4|8771.4|8774.5|8773.5|8776.2|8775.2|8772|8771|215
1750676100000|2025-06-23 10:55:00|8774.6|8773.6|8769.3|8768.3|8775.2|8774.2|8768.3|8767.3|365
1750676400000|2025-06-23 11:00:00|8769.1|8768.1|8770.5|8769.5|8771.5|8770.5|8767.6|8766.6|382
1750676700000|2025-06-23 11:05:00|8770.7|8769.7|8766|8765|8771.1|8770.1|8765.6|8764.6|264
1750677000000|2025-06-23 11:10:00|8766.2|8765.2|8765.5|8764.5|8769|8768|8764.1|8763.1|178
1750677300000|2025-06-23 11:15:00|8765.3|8764.3|8764|8763|8766|8765|8761.6|8760.6|162
1750677600000|2025-06-23 11:20:00|8764.6|8763.6|8763.6|8762.6|8766|8765|8762.4|8761.4|186
1750677900000|2025-06-23 11:25:00|8763.4|8762.4|8761.1|8760.1|8764.2|8763.2|8760.5|8759.5|197
1750678200000|2025-06-23 11:30:00|8760.6|8759.6|8760.4|8759.4|8763|8762|8759.7|8758.7|279
1750678500000|2025-06-23 11:35:00|8760.6|8759.6|8759.2|8758.2|8761|8760|8757.6|8756.6|207
1750678800000|2025-06-23 11:40:00|8758.6|8757.6|8754|8753|8758.6|8757.6|8754|8753|273
1750679100000|2025-06-23 11:45:00|8754.2|8753.2|8749.1|8748.1|8754.7|8753.7|8742.1|8741.1|876
1750679400000|2025-06-23 11:50:00|8749.2|8748.2|8752|8751|8752.9|8751.9|8746.4|8745.4|694
1750679700000|2025-06-23 11:55:00|8751.8|8750.8|8753.2|8752.2|8754|8753|8751.6|8750.6|441
1750680000000|2025-06-23 12:00:00|8753.5|8752.5|8757.9|8756.9|8759.9|8758.9|8753.5|8752.5|275
1750680300000|2025-06-23 12:05:00|8757.6|8756.6|8755.9|8754.9|8759.3|8758.3|8754.5|8753.5|322
1750680600000|2025-06-23 12:10:00|8755.4|8754.4|8756.4|8755.4|8758.2|8757.2|8754.5|8753.5|284
1750680900000|2025-06-23 12:15:00|8756.6|8755.6|8757.4|8756.4|8759.5|8758.5|8755.9|8754.9|193
1750681200000|2025-06-23 12:20:00|8757.3|8756.3|8756.5|8755.5|8759.7|8758.7|8754.7|8753.7|223
1750681500000|2025-06-23 12:25:00|8757|8756|8755.2|8754.2|8759.5|8758.5|8754|8753|305
1750681800000|2025-06-23 12:30:00|8755.4|8754.4|8759.8|8758.8|8761.3|8760.3|8753.9|8752.9|239
1750682100000|2025-06-23 12:35:00|8760.1|8759.1|8762.8|8761.8|8763.1|8762.1|8759.5|8758.5|259
1750682400000|2025-06-23 12:40:00|8762.4|8761.4|8764.2|8763.2|8765.2|8764.2|8761.7|8760.7|183
1750682700000|2025-06-23 12:45:00|8763.9|8762.9|8766.4|8765.4|8766.7|8765.7|8763.2|8762.2|217
1750683000000|2025-06-23 12:50:00|8766.2|8765.2|8766.4|8765.4|8769.7|8768.7|8765.8|8764.8|278
1750683300000|2025-06-23 12:55:00|8766.6|8765.6|8766.1|8765.1|8767.8|8766.8|8764.7|8763.7|235
1750683600000|2025-06-23 13:00:00|8766.3|8765.3|8765.4|8764.4|8767.7|8766.7|8763.9|8762.9|236
1750683900000|2025-06-23 13:05:00|8765.2|8764.2|8754.9|8753.9|8765.2|8764.2|8754.9|8753.9|636
1750684200000|2025-06-23 13:10:00|8755.6|8754.6|8754.9|8753.9|8757.1|8756.1|8752.6|8751.6|556
1750684500000|2025-06-23 13:15:00|8754.6|8753.6|8753.1|8752.1|8756.4|8755.4|8751.6|8750.6|218
1750684800000|2025-06-23 13:20:00|8753.2|8752.2|8754.6|8753.6|8756.1|8755.1|8753.2|8752.2|278
1750685100000|2025-06-23 13:25:00|8754.1|8753.1|8752.2|8751.2|8755.9|8754.9|8751|8750|352
1750685400000|2025-06-23 13:30:00|8752.5|8751.5|8757.4|8756.4|8761.8|8760.8|8750|8749|957
1750685700000|2025-06-23 13:35:00|8757.1|8756.1|8760|8759|8764.4|8763.4|8756.6|8755.6|359
1750686000000|2025-06-23 13:40:00|8759.4|8758.4|8761.7|8760.7|8767.2|8766.2|8758.9|8757.9|283
1750686300000|2025-06-23 13:45:00|8763.7|8762.7|8762.2|8761.2|8766.7|8765.7|8760.7|8759.7|391
1750686600000|2025-06-23 13:50:00|8761.7|8760.7|8764.4|8763.4|8765.7|8764.7|8761|8760|326
1750686900000|2025-06-23 13:55:00|8764.2|8763.2|8767.2|8766.2|8769.8|8768.8|8764.2|8763.2|374
1750687200000|2025-06-23 14:00:00|8767.7|8766.7|8763.7|8762.7|8772|8771|8763.5|8762.5|587
1750687500000|2025-06-23 14:05:00|8763.5|8762.5|8763.9|8762.9|8767.2|8766.2|8761.5|8760.5|573
1750687800000|2025-06-23 14:10:00|8763.8|8762.8|8763.2|8762.2|8767.6|8766.6|8762.3|8761.3|523
1750688100000|2025-06-23 14:15:00|8763.5|8762.5|8761.4|8760.4|8765.3|8764.3|8760.6|8759.6|369
1750688400000|2025-06-23 14:20:00|8761.3|8760.3|8759.1|8758.1|8761.3|8760.3|8758.7|8757.7|312
1750688700000|2025-06-23 14:25:00|8758.8|8757.8|8757.2|8756.2|8759.9|8758.9|8753.8|8752.8|464
1750689000000|2025-06-23 14:30:00|8758|8757|8760|8759|8763.1|8762.1|8756.5|8755.5|598
1750689300000|2025-06-23 14:35:00|8759.8|8758.8|8753.3|8752.3|8759.8|8758.8|8753|8752|371
1750689600000|2025-06-23 14:40:00|8753.2|8752.2|8749.3|8748.3|8755.1|8754.1|8748.4|8747.4|437
1750689900000|2025-06-23 14:45:00|8749.1|8748.1|8751.7|8750.7|8752.2|8751.2|8746.3|8745.3|393
1750690200000|2025-06-23 14:50:00|8752.2|8751.2|8752.5|8751.5|8755.5|8754.5|8751.8|8750.8|312
1750690500000|2025-06-23 14:55:00|8752.3|8751.3|8751.6|8750.6|8755.2|8754.2|8751.4|8750.4|371
1750690800000|2025-06-23 15:00:00|8751.1|8750.1|8756.1|8755.1|8758.9|8757.9|8750.4|8749.4|472
1750691100000|2025-06-23 15:05:00|8755.8|8754.8|8755.4|8754.4|8758.6|8757.6|8754.9|8753.9|550
1750691400000|2025-06-23 15:10:00|8754.8|8753.8|8761.6|8760.6|8763|8762|8754.8|8753.8|609
1750691700000|2025-06-23 15:15:00|8761.4|8760.4|8763.7|8762.7|8764.9|8763.9|8761.4|8760.4|686
1750692000000|2025-06-23 15:20:00|8763.1|8762.1|8760.6|8759.6|8763.6|8762.6|8757.5|8756.5|581
1750692300000|2025-06-23 15:25:00|8760.7|8759.7|8762.1|8760.1|8763.8|8762.8|8760.4|8759.4|2512
1750692600000|2025-06-23 15:30:00|8761.9|8759.9|8760.4|8758.4|8766.6|8764.6|8757.8|8755.8|3270
1750692900000|2025-06-23 15:35:00|8760.1|8758.1|8766.3|8764.3|8768.9|8766.9|8758.5|8756.5|1319
1750693200000|2025-06-23 15:40:00|8766|8764|8758.2|8756.2|8766|8764|8758|8756|623
1750693500000|2025-06-23 15:45:00|8758.7|8756.7|8759.9|8757.9|8762|8760|8756.9|8754.9|326
1750693800000|2025-06-23 15:50:00|8759.6|8757.6|8753.2|8751.2|8759.6|8757.6|8753.2|8751.2|319
1750694100000|2025-06-23 15:55:00|8753|8751|8752.6|8750.6|8757.3|8755.3|8752|8750|210
1750694400000|2025-06-23 16:00:00|8752.1|8750.1|8755.2|8753.2|8755.2|8753.2|8749.7|8747.7|190
1750694700000|2025-06-23 16:05:00|8755.7|8753.7|8754|8752|8755.7|8753.7|8752.1|8750.1|138
1750695000000|2025-06-23 16:10:00|8754.2|8752.2|8756.2|8754.2|8759.4|8757.4|8753.2|8751.2|110
1750695300000|2025-06-23 16:15:00|8755.6|8753.6|8754.1|8752.1|8757.6|8755.6|8751.7|8749.7|116
1750695600000|2025-06-23 16:20:00|8753.7|8751.7|8749.3|8747.3|8755.4|8753.4|8749.3|8747.3|147
1750695900000|2025-06-23 16:25:00|8749.5|8747.5|8747.3|8745.3|8749.5|8747.5|8744.3|8742.3|187
1750696200000|2025-06-23 16:30:00|8746.8|8744.8|8741.5|8739.5|8746.8|8744.8|8741.3|8739.3|244
1750696500000|2025-06-23 16:35:00|8741.3|8739.3|8739.9|8737.9|8742.3|8740.3|8732.7|8730.7|758
1750696800000|2025-06-23 16:40:00|8740.4|8738.4|8743.9|8741.9|8746.5|8744.5|8736.7|8734.7|518
1750697100000|2025-06-23 16:45:00|8743.6|8741.6|8739|8737|8747.9|8745.9|8733|8731|402
1750697400000|2025-06-23 16:50:00|8739.5|8737.5|8738|8736|8740.6|8738.6|8734.2|8732.2|194
1750697700000|2025-06-23 16:55:00|8737.5|8735.5|8733|8731|8739.2|8737.2|8731.4|8729.4|222
1750698000000|2025-06-23 17:00:00|8733.3|8731.3|8738.1|8736.1|8740.6|8738.6|8730|8728|339
1750698300000|2025-06-23 17:05:00|8738.3|8736.3|8742.3|8740.3|8742.6|8740.6|8735.8|8733.8|148
1750698600000|2025-06-23 17:10:00|8742.8|8740.8|8745.1|8743.1|8747.5|8745.5|8741.9|8739.9|262
1750698900000|2025-06-23 17:15:00|8745.4|8743.4|8747.8|8745.8|8750.5|8748.5|8745.4|8743.4|142
1750699200000|2025-06-23 17:20:00|8748.1|8746.1|8752.3|8750.3|8752.8|8750.8|8745.3|8743.3|158
1750699500000|2025-06-23 17:25:00|8752.1|8750.1|8752.3|8750.3|8754.7|8752.7|8748.8|8746.8|229
1750699800000|2025-06-23 17:30:00|8752.6|8750.6|8758.9|8756.9|8761.1|8759.1|8752.6|8750.6|288
1750700100000|2025-06-23 17:35:00|8759.2|8757.2|8761.8|8759.8|8763.7|8761.7|8758.2|8756.2|201
1750700400000|2025-06-23 17:40:00|8762.1|8760.1|8759.3|8757.3|8763.4|8761.4|8757.9|8755.9|156
1750700700000|2025-06-23 17:45:00|8758.8|8756.8|8759.2|8757.2|8763|8761|8758.8|8756.8|189
1750701000000|2025-06-23 17:50:00|8759.4|8757.4|8757.8|8755.8|8759.9|8757.9|8756.1|8754.1|189
1750701300000|2025-06-23 17:55:00|8758.1|8756.1|8758.9|8756.9|8760|8758|8757.8|8755.8|122
1750701600000|2025-06-23 18:00:00|8759.4|8757.4|8757|8755|8760.3|8758.3|8755.5|8753.5|224
1750701900000|2025-06-23 18:05:00|8757.2|8755.2|8760.5|8758.5|8761.5|8759.5|8756|8754|168
1750702200000|2025-06-23 18:10:00|8760.2|8758.2|8757.3|8755.3|8761.6|8759.6|8757|8755|136
1750702500000|2025-06-23 18:15:00|8757|8755|8756.2|8754.2|8758.1|8756.1|8754.3|8752.3|270
1750702800000|2025-06-23 18:20:00|8756.4|8754.4|8755.4|8753.4|8757.5|8755.5|8753.4|8751.4|177
1750703100000|2025-06-23 18:25:00|8754.8|8752.8|8754.2|8752.2|8758|8756|8752.9|8750.9|193
1750703400000|2025-06-23 18:30:00|8754.5|8752.5|8756.4|8754.4|8757.3|8755.3|8751.8|8749.8|198
1750703700000|2025-06-23 18:35:00|8756.1|8754.1|8755.4|8753.4|8756.9|8754.9|8753.6|8751.6|138
1750704000000|2025-06-23 18:40:00|8755.6|8753.6|8756.7|8754.7|8757.1|8755.1|8754.3|8752.3|147
1750704300000|2025-06-23 18:45:00|8756.2|8754.2|8756.5|8754.5|8757.3|8755.3|8754.1|8752.1|163
1750704600000|2025-06-23 18:50:00|8756.8|8754.8|8757.2|8755.2|8758.3|8756.3|8755|8753|174
1750704900000|2025-06-23 18:55:00|8757.4|8755.4|8762.7|8760.7|8762.7|8760.7|8755.8|8753.8|160
1750705200000|2025-06-23 19:00:00|8763|8761|8768.2|8766.2|8768.5|8766.5|8761.2|8759.2|200
1750705500000|2025-06-23 19:05:00|8768.3|8766.3|8768.2|8766.2|8769|8767|8765|8763|90
1750705800000|2025-06-23 19:10:00|8768|8766|8769.6|8767.6|8771|8769|8765.4|8763.4|370
1750706100000|2025-06-23 19:15:00|8769.9|8767.9|8766|8764|8769.9|8767.9|8763.3|8761.3|169
1750706400000|2025-06-23 19:20:00|8765.8|8763.8|8766.1|8764.1|8768.5|8766.5|8765.6|8763.6|117
1750706700000|2025-06-23 19:25:00|8766.4|8764.4|8769.2|8767.2|8769.5|8767.5|8764.9|8762.9|132
1750707000000|2025-06-23 19:30:00|8769|8767|8770|8768|8771.2|8769.2|8767|8765|134
1750707300000|2025-06-23 19:35:00|8770.2|8768.2|8773.4|8771.4|8773.8|8771.8|8769.1|8767.1|139
1750707600000|2025-06-23 19:40:00|8773.2|8771.2|8769.8|8767.8|8773.2|8771.2|8768.8|8766.8|164
1750707900000|2025-06-23 19:45:00|8770|8768|8771.1|8769.1|8772.9|8770.9|8767.5|8765.5|388
1750708200000|2025-06-23 19:50:00|8771.3|8769.3|8766.4|8764.4|8772|8770|8765.9|8763.9|370
1750708500000|2025-06-23 19:55:00|8766.1|8764.1|8772.8|8768.8|8776.6|8774.6|8765.6|8763.6|603
1750708800000|2025-06-23 20:00:00|8773|8769|8770.9|8766.9|8773.8|8769.8|8769.7|8765.7|0
1750709100000|2025-06-23 20:05:00|8771.1|8767.1|8772.4|8768.4|8772.7|8768.7|8770.5|8766.5|0
1750709400000|2025-06-23 20:10:00|8772.5|8768.5|8773.2|8769.2|8773.7|8769.7|8771.6|8767.6|0
1750709700000|2025-06-23 20:15:00|8773|8769|8772.2|8768.2|8773.2|8769.2|8772|8768|0
1750710000000|2025-06-23 20:20:00|8772.1|8768.1|8772|8768|8772.5|8768.5|8771|8767|0
1750710300000|2025-06-23 20:25:00|8772.2|8768.2|8772.9|8768.9|8773|8769|8771.6|8767.6|0
1750710600000|2025-06-23 20:30:00|8772.8|8768.8|8772.9|8768.9|8773.2|8769.2|8772.4|8768.4|0
1750710900000|2025-06-23 20:35:00|8772.8|8768.8|8772.9|8768.9|8773.2|8769.2|8772.4|8768.4|0
1750711200000|2025-06-23 20:40:00|8773|8769|8774.4|8770.4|8774.7|8770.7|8772.9|8768.9|0
1750711500000|2025-06-23 20:45:00|8774.3|8770.3|8773.2|8769.2|8774.7|8770.7|8773.2|8769.2|0
1750711800000|2025-06-23 20:50:00|8773.3|8769.3|8773.4|8769.4|8773.7|8769.7|8772.9|8768.9|0
1750712100000|2025-06-23 20:55:00|8773.5|8769.5|8774.2|8770.2|8775|8771|8772.9|8768.9|0
1750712400000|2025-06-23 21:00:00|8774.4|8770.4|8774.3|8770.3|8774.8|8770.8|8774.1|8770.1|0
1750712700000|2025-06-23 21:05:00|8774.4|8770.4|8774.4|8770.4|8774.5|8770.5|8774|8770|0
1750713000000|2025-06-23 21:10:00|8774.3|8770.3|8774.1|8770.1|8774.3|8770.3|8774.1|8770.1|0
1750713300000|2025-06-23 21:15:00|8774|8770|8774|8770|8774|8770|8774|8770|0
1750713600000|2025-06-23 21:20:00|8774.1|8770.1|8774.2|8770.2|8774.2|8770.2|8774|8770|0
1750713900000|2025-06-23 21:25:00|8774.1|8770.1|8774.3|8770.3|8774.4|8770.4|8773.9|8769.9|0
1750714200000|2025-06-23 21:30:00|8774.4|8770.4|8774.6|8770.6|8774.6|8770.6|8774.1|8770.1|0
1750714500000|2025-06-23 21:35:00|8774.4|8770.4|8774.8|8770.8|8774.8|8770.8|8774.1|8770.1|0
1750714800000|2025-06-23 21:40:00|8774.7|8770.7|8774.4|8770.4|8774.7|8770.7|8774.2|8770.2|0
1750715100000|2025-06-23 21:45:00|8774.3|8770.3|8774.5|8770.5|8774.6|8770.6|8774.1|8770.1|0
1750715400000|2025-06-23 21:50:00|8774.4|8770.4|8774.6|8770.6|8774.6|8770.6|8774.4|8770.4|0
1750715700000|2025-06-23 21:55:00|8774.7|8770.7|8776.6|8772.6|8776.7|8772.7|8774.6|8770.6|0
1750716000000|2025-06-23 22:00:00|8776.5|8772.5|8784|8780|8788.5|8784.5|8775.2|8771.2|0
1750716300000|2025-06-23 22:05:00|8784.1|8780.1|8787.5|8783.5|8787.6|8783.6|8780.3|8776.3|0
1750716600000|2025-06-23 22:10:00|8787.4|8783.4|8788.2|8784.2|8788.3|8784.3|8783.5|8779.5|0
1750716900000|2025-06-23 22:15:00|8788.3|8784.3|8789.3|8785.3|8791|8787|8787.9|8783.9|0
1750717200000|2025-06-23 22:20:00|8789.2|8785.2|8796.5|8792.5|8796.7|8792.7|8788.4|8784.4|0
1750717500000|2025-06-23 22:25:00|8796.7|8792.7|8793.7|8789.7|8797.2|8793.2|8793.5|8789.5|0
1750717800000|2025-06-23 22:30:00|8793.8|8789.8|8792.8|8788.8|8795.5|8791.5|8791.9|8787.9|0
1750718100000|2025-06-23 22:35:00|8792.9|8788.9|8791.1|8787.1|8794|8790|8790.3|8786.3|0
1750718400000|2025-06-23 22:40:00|8791.2|8787.2|8788.2|8784.2|8791.9|8787.9|8788.1|8784.1|0
1750718700000|2025-06-23 22:45:00|8788.1|8784.1|8786.6|8782.6|8788.2|8784.2|8786.4|8782.4|0
1750719000000|2025-06-23 22:50:00|8786.5|8782.5|8788|8784|8788.7|8784.7|8785.8|8781.8|0
1750719300000|2025-06-23 22:55:00|8788.1|8784.1|8791.6|8787.6|8791.7|8787.7|8787.8|8783.8|0
1750719600000|2025-06-23 23:00:00|8791.5|8787.5|8793.1|8789.1|8795.9|8791.9|8791.4|8787.4|0
1750719900000|2025-06-23 23:05:00|8793|8789|8793.8|8789.8|8794.8|8790.8|8791.2|8787.2|0
1750720200000|2025-06-23 23:10:00|8794|8790|8795.1|8791.1|8795.5|8791.5|8793.7|8789.7|0
1750720500000|2025-06-23 23:15:00|8795|8791|8797.4|8793.4|8799|8795|8794.8|8790.8|0
1750720800000|2025-06-23 23:20:00|8797.5|8793.5|8799|8795|8799.9|8795.9|8797.5|8793.5|0
1750721100000|2025-06-23 23:25:00|8798.9|8794.9|8797.5|8793.5|8798.9|8794.9|8797|8793|0
1750721400000|2025-06-23 23:30:00|8797.4|8793.4|8795|8791|8797.4|8793.4|8794.8|8790.8|0
1750721700000|2025-06-23 23:35:00|8794.9|8790.9|8797.8|8793.8|8799.6|8795.6|8794.7|8790.7|0
1750722000000|2025-06-23 23:40:00|8797.9|8793.9|8798.6|8794.6|8798.9|8794.9|8796.9|8792.9|0
1750722300000|2025-06-23 23:45:00|8798.7|8794.7|8797.6|8793.6|8799|8795|8797.5|8793.5|0
1750722600000|2025-06-23 23:50:00|8797.5|8793.5|8796.2|8792.2|8798.3|8794.3|8796.2|8792.2|0
1750722900000|2025-06-23 23:55:00|8796.1|8792.1|8791.7|8787.7|8797.6|8793.6|8791|8787|0
1750723200000|2025-06-24 00:00:00|8791.6|8787.6|8782.6|8779.6|8791.8|8787.8|8777.1|8774.1|117
1750723500000|2025-06-24 00:05:00|8782.3|8779.3|8787.4|8784.4|8787.9|8784.9|8782.3|8779.3|30
1750723800000|2025-06-24 00:10:00|8787.2|8784.2|8783.4|8780.4|8788.6|8785.6|8779.5|8776.5|64
1750724100000|2025-06-24 00:15:00|8783.2|8780.2|8787.1|8784.1|8796.8|8793.8|8782.9|8779.9|218
1750724400000|2025-06-24 00:20:00|8787.9|8784.9|8792.1|8789.1|8794.5|8791.5|8787|8784|61
1750724700000|2025-06-24 00:25:00|8791.9|8788.9|8791.3|8788.3|8792.1|8789.1|8788.4|8785.4|32
1750725000000|2025-06-24 00:30:00|8790.8|8787.8|8789.7|8786.7|8792.5|8789.5|8789|8786|46
1750725300000|2025-06-24 00:35:00|8789.4|8786.4|8791.1|8788.1|8791.1|8788.1|8787.6|8784.6|25
1750725600000|2025-06-24 00:40:00|8790.8|8787.8|8789.4|8786.4|8790.9|8787.9|8785.6|8782.6|30
1750725900000|2025-06-24 00:45:00|8790.2|8787.2|8789.1|8786.1|8794.2|8791.2|8786.4|8783.4|87
1750726200000|2025-06-24 00:50:00|8789.4|8786.4|8793.8|8790.8|8794.9|8791.9|8786.9|8783.9|37
1750726500000|2025-06-24 00:55:00|8793.9|8790.9|8790.9|8787.9|8794.5|8791.5|8789.4|8786.4|18
1750726800000|2025-06-24 01:00:00|8789.4|8786.4|8789.2|8786.2|8789.9|8786.9|8787.4|8784.4|25
1750727100000|2025-06-24 01:05:00|8788.9|8785.9|8791|8788|8794.1|8791.1|8788.7|8785.7|36
1750727400000|2025-06-24 01:10:00|8791.3|8788.3|8793.8|8790.8|8795.9|8792.9|8790.4|8787.4|14
1750727700000|2025-06-24 01:15:00|8793.5|8790.5|8791.9|8788.9|8795.1|8792.1|8791.4|8788.4|2
1750728000000|2025-06-24 01:20:00|8792.4|8789.4|8791.8|8788.8|8794|8791|8791.5|8788.5|3
1750728300000|2025-06-24 01:25:00|8790.8|8787.8|8792.6|8789.6|8793.9|8790.9|8790.1|8787.1|11
1750728600000|2025-06-24 01:30:00|8792.4|8789.4|8794.7|8791.7|8795.6|8792.6|8791.6|8788.6|28
1750728900000|2025-06-24 01:35:00|8794.5|8791.5|8797.9|8794.9|8797.9|8794.9|8793.6|8790.6|14
1750729200000|2025-06-24 01:40:00|8797.6|8794.6|8798.1|8795.1|8798.6|8795.6|8796.4|8793.4|1
1750729500000|2025-06-24 01:45:00|8797.4|8794.4|8800.3|8797.3|8801.9|8798.9|8797.4|8794.4|23
1750729800000|2025-06-24 01:50:00|8800.1|8797.1|8803.3|8800.3|8803.5|8800.5|8798.9|8795.9|22
1750730100000|2025-06-24 01:55:00|8803.4|8800.4|8802.2|8799.2|8803.7|8800.7|8801.6|8798.6|6
1750730400000|2025-06-24 02:00:00|8802.9|8799.9|8801.2|8798.2|8802.9|8799.9|8800.7|8797.7|19
1750730700000|2025-06-24 02:05:00|8800.9|8797.9|8796.5|8793.5|8801.2|8798.2|8796.5|8793.5|20
1750731000000|2025-06-24 02:10:00|8797|8794|8799|8796|8802.1|8799.1|8795.8|8792.8|18
1750731300000|2025-06-24 02:15:00|8798.5|8795.5|8794.6|8791.6|8799.5|8796.5|8792.3|8789.3|42
1750731600000|2025-06-24 02:20:00|8794.1|8791.1|8796.2|8793.2|8796.6|8793.6|8792.1|8789.1|9
1750731900000|2025-06-24 02:25:00|8796|8793|8796.8|8793.8|8797.2|8794.2|8794.3|8791.3|3
1750732200000|2025-06-24 02:30:00|8796.5|8793.5|8795.4|8792.4|8797.5|8794.5|8794.3|8791.3|14
1750732500000|2025-06-24 02:35:00|8795.8|8792.8|8794.6|8791.6|8798.2|8795.2|8794.4|8791.4|19
1750732800000|2025-06-24 02:40:00|8795.1|8792.1|8793.1|8790.1|8795.2|8792.2|8791.8|8788.8|14
1750733100000|2025-06-24 02:45:00|8793|8790|8794.5|8791.5|8795|8792|8792|8789|10
1750733400000|2025-06-24 02:50:00|8794|8791|8795.7|8792.7|8796.2|8793.2|8794|8791|14
1750733700000|2025-06-24 02:55:00|8794.7|8791.7|8797.1|8794.1|8798.1|8795.1|8794.7|8791.7|6
1750734000000|2025-06-24 03:00:00|8796.8|8793.8|8797.5|8794.5|8797.8|8794.8|8796.2|8793.2|11
1750734300000|2025-06-24 03:05:00|8797.3|8794.3|8797.7|8794.7|8798.2|8795.2|8796.9|8793.9|12
1750734600000|2025-06-24 03:10:00|8797.4|8794.4|8798.4|8795.4|8798.7|8795.7|8797.4|8794.4|12
1750734900000|2025-06-24 03:15:00|8798.9|8795.9|8798.7|8795.7|8799.2|8796.2|8797.4|8794.4|6
1750735200000|2025-06-24 03:20:00|8798.4|8795.4|8797.2|8794.2|8798.9|8795.9|8796.7|8793.7|10
1750735500000|2025-06-24 03:25:00|8796.9|8793.9|8796.4|8793.4|8796.9|8793.9|8796.2|8793.2|4
1750735800000|2025-06-24 03:30:00|8796.7|8793.7|8797.4|8794.4|8797.7|8794.7|8795.9|8792.9|31
1750736100000|2025-06-24 03:35:00|8797.7|8794.7|8796.4|8793.4|8798.2|8795.2|8796.4|8793.4|17
1750736400000|2025-06-24 03:40:00|8795.9|8792.9|8796.2|8793.2|8796.4|8793.4|8795.9|8792.9|8
1750736700000|2025-06-24 03:45:00|8795.9|8792.9|8796.7|8793.7|8797.4|8794.4|8795.9|8792.9|22
1750737000000|2025-06-24 03:50:00|8795.9|8792.9|8797.2|8794.2|8798.4|8795.4|8795.7|8792.7|46
1750737300000|2025-06-24 03:55:00|8796.9|8793.9|8796.9|8793.9|8797.7|8794.7|8795.7|8792.7|46
1750737600000|2025-06-24 04:00:00|8796.7|8793.7|8795.7|8792.7|8796.9|8793.9|8794.9|8791.9|26
1750737900000|2025-06-24 04:05:00|8795.2|8792.2|8794.2|8791.2|8795.7|8792.7|8793.4|8790.4|11
1750738200000|2025-06-24 04:10:00|8793.9|8790.9|8791.2|8788.2|8793.9|8790.9|8791.2|8788.2|10
1750738500000|2025-06-24 04:15:00|8790.7|8787.7|8792|8789|8792.3|8789.3|8790|8787|10
1750738800000|2025-06-24 04:20:00|8792.5|8789.5|8792.3|8789.3|8793|8790|8791.8|8788.8|9
1750739100000|2025-06-24 04:25:00|8791.9|8788.9|8790.7|8787.7|8791.9|8788.9|8790.4|8787.4|13
1750739400000|2025-06-24 04:30:00|8790.2|8787.2|8788.9|8785.9|8790.2|8787.2|8788.4|8785.4|11
1750739700000|2025-06-24 04:35:00|8789.2|8786.2|8790.8|8787.8|8790.8|8787.8|8788.7|8785.7|26
1750740000000|2025-06-24 04:40:00|8790.6|8787.6|8792.2|8789.2|8792.2|8789.2|8790.3|8787.3|19
1750740300000|2025-06-24 04:45:00|8792|8789|8792.2|8789.2|8792.2|8789.2|8791.2|8788.2|1
1750740600000|2025-06-24 04:50:00|8792|8789|8794.2|8791.2|8794.5|8791.5|8791.7|8788.7|80
1750740900000|2025-06-24 04:55:00|8794|8791|8792|8789|8794.5|8791.5|8792|8789|25
1750741200000|2025-06-24 05:00:00|8791.5|8788.5|8795.5|8792.5|8796|8793|8791.2|8788.2|79
1750741500000|2025-06-24 05:05:00|8795.8|8792.8|8795.8|8792.8|8797.7|8794.7|8794.3|8791.3|53
1750741800000|2025-06-24 05:10:00|8796.3|8793.3|8801|8798|8801.2|8798.2|8795.6|8792.6|47
1750742100000|2025-06-24 05:15:00|8800.7|8797.7|8796.8|8793.8|8802.9|8799.9|8796.8|8793.8|34
1750742400000|2025-06-24 05:20:00|8797|8794|8800.4|8797.4|8801.5|8798.5|8795.9|8792.9|44
1750742700000|2025-06-24 05:25:00|8800|8797|8800.7|8797.7|8801.8|8798.8|8797.3|8794.3|31
1750743000000|2025-06-24 05:30:00|8800.5|8797.5|8802.7|8799.7|8803.9|8800.9|8798.6|8795.6|77
1750743300000|2025-06-24 05:35:00|8802.5|8799.5|8803.8|8800.8|8804.9|8801.9|8799|8796|193
1750743600000|2025-06-24 05:40:00|8804.2|8801.2|8809.6|8806.6|8809.6|8806.6|8802.2|8799.2|145
1750743900000|2025-06-24 05:45:00|8809.7|8806.7|8806.6|8803.6|8810.4|8807.4|8805.3|8802.3|71
1750744200000|2025-06-24 05:50:00|8807.1|8804.1|8808.3|8805.3|8808.8|8805.8|8805.3|8802.3|29
1750744500000|2025-06-24 05:55:00|8808.8|8805.8|8806.9|8803.9|8809|8806|8806.5|8803.5|18
1750744800000|2025-06-24 06:00:00|8806.4|8803.4|8811.1|8809.1|8814.1|8812.1|8805.5|8803.4|511
1750745100000|2025-06-24 06:05:00|8812.1|8810.1|8815.1|8813.1|8815.1|8813.1|8810.1|8808.1|120
1750745400000|2025-06-24 06:10:00|8815.4|8813.4|8817.7|8815.7|8819.1|8817.1|8813.6|8811.6|120
1750745700000|2025-06-24 06:15:00|8817.2|8815.2|8813|8811|8818.5|8816.5|8812.2|8810.2|213
1750746000000|2025-06-24 06:20:00|8812.5|8810.5|8811.2|8809.2|8814.5|8812.5|8807.7|8805.7|223
1750746300000|2025-06-24 06:25:00|8810.9|8808.9|8813.2|8811.2|8813.6|8811.6|8809.9|8807.9|173
1750746600000|2025-06-24 06:30:00|8812.9|8810.9|8812.4|8810.4|8816.7|8814.7|8811.9|8809.9|122
1750746900000|2025-06-24 06:35:00|8812.9|8810.9|8808.9|8806.9|8814.2|8812.2|8808.4|8806.4|91
1750747200000|2025-06-24 06:40:00|8809.4|8807.4|8808.6|8806.6|8810.2|8808.2|8805.3|8803.3|82
1750747500000|2025-06-24 06:45:00|8809.1|8807.1|8814.2|8812.2|8814.5|8812.5|8809.1|8807.1|209
1750747800000|2025-06-24 06:50:00|8814.7|8812.7|8814.7|8812.7|8816.2|8814.2|8810.2|8808.2|213
1750748100000|2025-06-24 06:55:00|8815|8813|8814.4|8812.4|8820.5|8818.5|8814|8812|398
1750748400000|2025-06-24 07:00:00|8813.5|8812.5|8817.3|8816.3|8824.1|8823.1|8806.2|8805.2|2731
1750748700000|2025-06-24 07:05:00|8816.8|8815.8|8804.2|8803.2|8821.2|8820.2|8801.2|8800.2|1135
1750749000000|2025-06-24 07:10:00|8804|8803|8795.5|8794.5|8804.7|8803.7|8795.5|8794.5|726
1750749300000|2025-06-24 07:15:00|8795.8|8794.8|8795.5|8794.5|8801.5|8800.5|8793|8792|1034
1750749600000|2025-06-24 07:20:00|8795|8794|8795.9|8794.9|8798.7|8797.7|8791.3|8790.3|623
1750749900000|2025-06-24 07:25:00|8795.8|8794.8|8790.1|8789.1|8796.6|8795.6|8788.8|8787.8|832
1750750200000|2025-06-24 07:30:00|8790.6|8789.6|8791.8|8790.8|8793.2|8792.2|8780.2|8779.2|846
1750750500000|2025-06-24 07:35:00|8791.3|8790.3|8794.2|8793.2|8794.2|8793.2|8787.4|8786.4|569
1750750800000|2025-06-24 07:40:00|8794.6|8793.6|8798.3|8797.3|8799.5|8798.5|8794.6|8793.6|335
1750751100000|2025-06-24 07:45:00|8798.1|8797.1|8797.9|8796.9|8804.4|8803.4|8797.6|8796.6|372
1750751400000|2025-06-24 07:50:00|8797.5|8796.5|8790.8|8789.8|8799.5|8798.5|8781.6|8780.6|850
1750751700000|2025-06-24 07:55:00|8790.3|8789.3|8797.6|8796.6|8797.6|8796.6|8786|8785|302
1750752000000|2025-06-24 08:00:00|8797.5|8796.5|8787.8|8786.8|8802.4|8801.4|8786|8785|594
1750752300000|2025-06-24 08:05:00|8787.5|8786.5|8788.9|8787.9|8790.4|8789.4|8784.2|8783.2|418
1750752600000|2025-06-24 08:10:00|8789.3|8788.3|8789.4|8788.4|8793.3|8792.3|8788.5|8787.5|278
1750752900000|2025-06-24 08:15:00|8789.2|8788.2|8788.2|8787.2|8791.1|8790.1|8785.7|8784.7|275
1750753200000|2025-06-24 08:20:00|8787.4|8786.4|8788|8787|8788.3|8787.3|8782|8781|651
1750753500000|2025-06-24 08:25:00|8787.7|8786.7|8794.6|8793.6|8795.5|8794.5|8786.8|8785.8|329
1750753800000|2025-06-24 08:30:00|8794.3|8793.3|8784.7|8783.7|8794.3|8793.3|8784.6|8783.6|256
1750754100000|2025-06-24 08:35:00|8784.2|8783.2|8783.4|8782.4|8785.2|8784.2|8782|8781|254
1750754400000|2025-06-24 08:40:00|8784.4|8783.4|8789.3|8788.3|8789.5|8788.5|8784.4|8783.4|231
1750754700000|2025-06-24 08:45:00|8789|8788|8788.5|8787.5|8791.1|8790.1|8788|8787|244
1750755000000|2025-06-24 08:50:00|8788|8787|8792.7|8791.7|8794.3|8793.3|8787|8786|268
1750755300000|2025-06-24 08:55:00|8792.5|8791.5|8791.2|8790.2|8792.9|8791.9|8788.7|8787.7|250
1750755600000|2025-06-24 09:00:00|8790.8|8789.8|8789.6|8788.6|8793.6|8792.6|8789.5|8788.5|280
1750755900000|2025-06-24 09:05:00|8789.4|8788.4|8788.6|8787.6|8790.2|8789.2|8785.6|8784.6|222
1750756200000|2025-06-24 09:10:00|8789.2|8788.2|8788.7|8787.7|8789.3|8788.3|8784|8783|298
1750756500000|2025-06-24 09:15:00|8789.2|8788.2|8791.8|8790.8|8794.2|8793.2|8787.5|8786.5|338
1750756800000|2025-06-24 09:20:00|8792|8791|8796.9|8795.9|8797.3|8796.3|8790.7|8789.7|220
1750757100000|2025-06-24 09:25:00|8796.8|8795.8|8796.7|8795.7|8799.9|8798.9|8794.2|8793.2|310
1750757400000|2025-06-24 09:30:00|8795.9|8794.9|8796.2|8795.2|8798.3|8797.3|8794.5|8793.5|235
1750757700000|2025-06-24 09:35:00|8796.4|8795.4|8793.4|8792.4|8798.2|8797.2|8793.4|8792.4|171
1750758000000|2025-06-24 09:40:00|8793.5|8792.5|8793.9|8792.9|8794.5|8793.5|8790.7|8789.7|145
1750758300000|2025-06-24 09:45:00|8794.1|8793.1|8791.2|8790.2|8794.6|8793.6|8789.7|8788.7|145
1750758600000|2025-06-24 09:50:00|8791.5|8790.5|8789.8|8788.8|8791.9|8790.9|8787.7|8786.7|92
1750758900000|2025-06-24 09:55:00|8789.5|8788.5|8790.2|8789.2|8791.2|8790.2|8787.5|8786.5|267
1750759200000|2025-06-24 10:00:00|8790.3|8789.3|8785.4|8784.4|8792.5|8791.5|8785|8784|265
1750759500000|2025-06-24 10:05:00|8785.9|8784.9|8787.1|8786.1|8788.5|8787.5|8783|8782|148
1750759800000|2025-06-24 10:10:00|8787.5|8786.5|8784.6|8783.6|8788.1|8787.1|8782.3|8781.3|112
1750760100000|2025-06-24 10:15:00|8784.9|8783.9|8782.7|8781.7|8785.4|8784.4|8782.1|8781.1|138
1750760400000|2025-06-24 10:20:00|8782.3|8781.3|8782.9|8781.9|8785.8|8784.8|8781.6|8780.6|169
1750760700000|2025-06-24 10:25:00|8783.1|8782.1|8778.5|8777.5|8783.2|8782.2|8778.5|8777.5|80
1750761000000|2025-06-24 10:30:00|8778.7|8777.7|8783.1|8782.1|8784.5|8783.5|8777.6|8776.6|255
1750761300000|2025-06-24 10:35:00|8783.2|8782.2|8783.7|8782.7|8784.5|8783.5|8780.7|8779.7|192
1750761600000|2025-06-24 10:40:00|8783.8|8782.8|8787.6|8786.6|8787.8|8786.8|8783.3|8782.3|224
1750761900000|2025-06-24 10:45:00|8787.8|8786.8|8789.2|8788.2|8789.7|8788.7|8786.3|8785.3|123
1750762200000|2025-06-24 10:50:00|8789|8788|8793|8792|8794.9|8793.9|8789|8788|198
1750762500000|2025-06-24 10:55:00|8793.3|8792.3|8792.1|8791.1|8796.3|8795.3|8792.1|8791.1|275
1750762800000|2025-06-24 11:00:00|8791.4|8790.4|8788.4|8787.4|8793.4|8792.4|8786.6|8785.6|357
1750763100000|2025-06-24 11:05:00|8787.9|8786.9|8783.7|8782.7|8790.2|8789.2|8783.3|8782.3|182
1750763400000|2025-06-24 11:10:00|8783.8|8782.8|8784|8783|8785.6|8784.6|8779.1|8778.1|234
1750763700000|2025-06-24 11:15:00|8783.9|8782.9|8782.9|8781.9|8786.2|8785.2|8781|8780|124
1750764000000|2025-06-24 11:20:00|8783.7|8782.7|8786.6|8785.6|8788.1|8787.1|8781.5|8780.5|168
1750764300000|2025-06-24 11:25:00|8786.5|8785.5|8790.3|8789.3|8792|8791|8784.2|8783.2|212
1750764600000|2025-06-24 11:30:00|8789.8|8788.8|8784.5|8783.5|8790.3|8789.3|8783.8|8782.8|159
1750764900000|2025-06-24 11:35:00|8784.4|8783.4|8785.7|8784.7|8786.5|8785.5|8782.6|8781.6|290
1750765200000|2025-06-24 11:40:00|8785.9|8784.9|8785.6|8784.6|8787.5|8786.5|8784.6|8783.6|182
1750765500000|2025-06-24 11:45:00|8785.7|8784.7|8792.4|8791.4|8792.6|8791.6|8785.6|8784.6|109
1750765800000|2025-06-24 11:50:00|8791.8|8790.8|8791.2|8790.2|8793.3|8792.3|8790.3|8789.3|181
1750766100000|2025-06-24 11:55:00|8791.5|8790.5|8792.4|8791.4|8793.8|8792.8|8789.6|8788.6|151
1750766400000|2025-06-24 12:00:00|8792.7|8791.7|8796.2|8795.2|8797|8796|8790.9|8789.9|341
1750766700000|2025-06-24 12:05:00|8796.4|8795.4|8796.7|8795.7|8800.1|8799.1|8795.5|8794.5|364
1750767000000|2025-06-24 12:10:00|8796.3|8795.3|8793.8|8792.8|8799.5|8798.5|8793.1|8792.1|196
1750767300000|2025-06-24 12:15:00|8793.6|8792.6|8792.5|8791.5|8793.7|8792.7|8790|8789|216
1750767600000|2025-06-24 12:20:00|8792.9|8791.9|8794.4|8793.4|8795.7|8794.7|8791.7|8790.7|249
1750767900000|2025-06-24 12:25:00|8794.7|8793.7|8792.8|8791.8|8794.8|8793.8|8788.9|8787.9|308
1750768200000|2025-06-24 12:30:00|8792.5|8791.5|8788.6|8787.6|8795.3|8794.3|8783.8|8782.8|598
1750768500000|2025-06-24 12:35:00|8788.8|8787.8|8791|8790|8792|8791|8788.6|8787.6|198
1750768800000|2025-06-24 12:40:00|8791.1|8790.1|8789.5|8788.5|8792.5|8791.5|8787.9|8786.9|167
1750769100000|2025-06-24 12:45:00|8789.8|8788.8|8788.3|8787.3|8790.6|8789.6|8787.5|8786.5|180
1750769400000|2025-06-24 12:50:00|8788.2|8787.2|8790|8789|8793.1|8792.1|8787.9|8786.9|248
1750769700000|2025-06-24 12:55:00|8789.8|8788.8|8789.3|8788.3|8791.8|8790.8|8788.6|8787.6|158
1750770000000|2025-06-24 13:00:00|8789.5|8788.5|8785.1|8784.1|8791.7|8790.7|8784.5|8783.5|343
1750770300000|2025-06-24 13:05:00|8784.8|8783.8|8782.7|8781.7|8785.7|8784.7|8782.4|8781.4|290
1750770600000|2025-06-24 13:10:00|8783.4|8782.4|8785.2|8784.2|8786|8785|8780.3|8779.3|646
1750770900000|2025-06-24 13:15:00|8785|8784|8779.7|8778.7|8789.2|8788.2|8779.1|8778.1|466
1750771200000|2025-06-24 13:20:00|8779.6|8778.6|8775.3|8774.3|8781.4|8780.4|8774|8773|282
1750771500000|2025-06-24 13:25:00|8775.1|8774.1|8777.5|8776.5|8780|8779|8774.7|8773.7|409
1750771800000|2025-06-24 13:30:00|8776.9|8775.9|8772.5|8771.5|8780.2|8779.2|8770|8769|897
1750772100000|2025-06-24 13:35:00|8772.6|8771.6|8776.5|8775.5|8778.3|8777.3|8770.3|8769.3|710
1750772400000|2025-06-24 13:40:00|8776.7|8775.7|8772.7|8771.7|8777.5|8776.5|8771.5|8770.5|294
1750772700000|2025-06-24 13:45:00|8772.5|8771.5|8764.5|8763.5|8774.9|8773.9|8764.3|8763.3|464
1750773000000|2025-06-24 13:50:00|8764.3|8763.3|8765.9|8764.9|8767.2|8766.2|8760.2|8759.2|509
1750773300000|2025-06-24 13:55:00|8766.4|8765.4|8762.2|8761.2|8766.5|8765.5|8759.2|8758.2|372
1750773600000|2025-06-24 14:00:00|8762.1|8761.1|8762.5|8761.5|8765.3|8764.3|8758.2|8757.2|809
1750773900000|2025-06-24 14:05:00|8762.7|8761.7|8762.3|8761.3|8766.1|8765.1|8758.4|8757.4|581
1750774200000|2025-06-24 14:10:00|8762.2|8761.2|8764.9|8763.9|8770|8769|8762|8761|400
1750774500000|2025-06-24 14:15:00|8765.2|8764.2|8768|8767|8770.4|8769.4|8765.2|8764.2|481
1750774800000|2025-06-24 14:20:00|8767.4|8766.4|8771.7|8770.7|8771.8|8770.8|8766.9|8765.9|446
1750775100000|2025-06-24 14:25:00|8771.9|8770.9|8773.4|8772.4|8774.3|8773.3|8769.4|8768.4|435
1750775400000|2025-06-24 14:30:00|8773.2|8772.2|8780.1|8779.1|8781.3|8780.3|8773.2|8772.2|608
1750775700000|2025-06-24 14:35:00|8780.3|8779.3|8779.5|8778.5|8783.3|8782.3|8778.6|8777.6|530
1750776000000|2025-06-24 14:40:00|8779.6|8778.6|8779.8|8778.8|8781.3|8780.3|8776.8|8775.8|633
1750776300000|2025-06-24 14:45:00|8780.1|8779.1|8778.3|8777.3|8783.5|8782.5|8778|8777|510
1750776600000|2025-06-24 14:50:00|8778.6|8777.6|8778.3|8777.3|8779.8|8778.8|8776.4|8775.4|467
1750776900000|2025-06-24 14:55:00|8778.5|8777.5|8772.3|8771.3|8780.4|8779.4|8771.1|8770.1|701
1750777200000|2025-06-24 15:00:00|8772.1|8771.1|8771.9|8770.9|8777.8|8776.8|8771.3|8770.3|440
1750777500000|2025-06-24 15:05:00|8771.4|8770.4|8770.4|8769.4|8774.9|8773.9|8767.5|8766.5|1062
1750777800000|2025-06-24 15:10:00|8770.2|8769.2|8768.4|8767.4|8773.7|8772.7|8768|8767|456
1750778100000|2025-06-24 15:15:00|8768.6|8767.6|8767|8766|8770.7|8769.7|8766.5|8765.5|441
1750778400000|2025-06-24 15:20:00|8767.1|8766.1|8766.6|8765.6|8769|8768|8764.2|8763.2|647
1750778700000|2025-06-24 15:25:00|8766.4|8765.4|8766.7|8764.7|8769.2|8768.2|8766.3|8764.4|2485
1750779000000|2025-06-24 15:30:00|8766.4|8764.4|8760.3|8758.3|8767.7|8765.7|8758.7|8756.7|4971
1750779300000|2025-06-24 15:35:00|8760|8758|8760.5|8758.5|8763|8761|8755.4|8753.4|1545
1750779600000|2025-06-24 15:40:00|8760.2|8758.2|8760.2|8758.2|8763.2|8761.2|8758.8|8756.8|460
1750779900000|2025-06-24 15:45:00|8760.4|8758.4|8758.3|8756.3|8762.8|8760.8|8758.3|8756.3|402
1750780200000|2025-06-24 15:50:00|8758.8|8756.8|8754.4|8752.4|8758.8|8756.8|8753.1|8751.1|384
1750780500000|2025-06-24 15:55:00|8754.2|8752.2|8753.2|8751.2|8754.4|8752.4|8750.9|8748.9|301
1750780800000|2025-06-24 16:00:00|8753.7|8751.7|8753.7|8751.7|8756.1|8754.1|8752.9|8750.9|234
1750781100000|2025-06-24 16:05:00|8753.5|8751.5|8758.1|8756.1|8758.4|8756.4|8753|8751|194
1750781400000|2025-06-24 16:10:00|8758|8756|8760.1|8758.1|8761.8|8759.8|8758|8756|208
1750781700000|2025-06-24 16:15:00|8759.9|8757.9|8761.4|8759.4|8762.6|8760.6|8759|8757|103
1750782000000|2025-06-24 16:20:00|8761.1|8759.1|8760.4|8758.4|8762.3|8760.3|8759.4|8757.4|112
1750782300000|2025-06-24 16:25:00|8760.6|8758.6|8762.2|8760.2|8762.3|8760.3|8759.4|8757.4|152
1750782600000|2025-06-24 16:30:00|8762.4|8760.4|8760.3|8758.3|8763.8|8761.8|8760.3|8758.3|109
1750782900000|2025-06-24 16:35:00|8760.6|8758.6|8763.1|8761.1|8763.2|8761.2|8759.1|8757.1|73
1750783200000|2025-06-24 16:40:00|8762.9|8760.9|8764|8762|8765|8763|8762.9|8760.9|75
1750783500000|2025-06-24 16:45:00|8763.8|8761.8|8762.1|8760.1|8765.4|8763.4|8761.9|8759.9|86
1750783800000|2025-06-24 16:50:00|8762.2|8760.2|8763.8|8761.8|8764.2|8762.2|8761.9|8759.9|63
1750784100000|2025-06-24 16:55:00|8763.5|8761.5|8762.2|8760.2|8764|8762|8760.1|8758.1|89
1750784400000|2025-06-24 17:00:00|8763.1|8761.1|8763.4|8761.4|8765.4|8763.4|8762.3|8760.3|49
1750784700000|2025-06-24 17:05:00|8763.1|8761.1|8765.3|8763.3|8767.3|8765.3|8762.8|8760.8|74
1750785000000|2025-06-24 17:10:00|8765.4|8763.4|8764.9|8762.9|8767.2|8765.2|8764.6|8762.6|73
1750785300000|2025-06-24 17:15:00|8765.4|8763.4|8762.9|8760.9|8767.2|8765.2|8762.5|8760.5|113
1750785600000|2025-06-24 17:20:00|8763.2|8761.2|8761.1|8759.1|8764.3|8762.3|8760.5|8758.5|347
1750785900000|2025-06-24 17:25:00|8760.9|8758.9|8758.6|8756.6|8761.7|8759.7|8758.1|8756.1|93
1750786200000|2025-06-24 17:30:00|8758.9|8756.9|8758.4|8756.4|8760.9|8758.9|8757.1|8755.1|106
1750786500000|2025-06-24 17:35:00|8758.7|8756.7|8761.4|8759.4|8761.4|8759.4|8757.1|8755.1|71
1750786800000|2025-06-24 17:40:00|8761.3|8759.3|8762.6|8760.6|8763.9|8761.9|8761.3|8759.3|58
1750787100000|2025-06-24 17:45:00|8762.3|8760.3|8762|8760|8763.9|8761.9|8760.4|8758.4|25
1750787400000|2025-06-24 17:50:00|8761.5|8759.5|8765.4|8763.4|8765.9|8763.9|8761.3|8759.3|74
1750787700000|2025-06-24 17:55:00|8765.1|8763.1|8764.5|8762.5|8765.8|8763.8|8762.8|8760.8|36
1750788000000|2025-06-24 18:00:00|8764.7|8762.7|8764|8762|8766.7|8764.7|8762.8|8760.8|27
1750788300000|2025-06-24 18:05:00|8764.3|8762.3|8765.3|8763.3|8765.3|8763.3|8762.8|8760.8|45
1750788600000|2025-06-24 18:10:00|8765.4|8763.4|8761.2|8759.2|8766|8764|8761.1|8759.1|19
1750788900000|2025-06-24 18:15:00|8761.4|8759.4|8763.7|8761.7|8764.3|8762.3|8761.2|8759.2|27
1750789200000|2025-06-24 18:20:00|8763.9|8761.9|8761.9|8759.9|8765.2|8763.2|8761.8|8759.8|25
1750789500000|2025-06-24 18:25:00|8762.1|8760.1|8761.6|8759.6|8764|8762|8760.8|8758.8|55
1750789800000|2025-06-24 18:30:00|8762.1|8760.1|8764.9|8762.9|8765.1|8763.1|8761.8|8759.8|49
1750790100000|2025-06-24 18:35:00|8765.2|8763.2|8765.9|8763.9|8766.4|8764.4|8764.3|8762.3|67
1750790400000|2025-06-24 18:40:00|8765.6|8763.6|8767.1|8765.1|8768.7|8766.7|8765.4|8763.4|66
1750790700000|2025-06-24 18:45:00|8767.6|8765.6|8767.3|8765.3|8769|8767|8766.6|8764.6|78
1750791000000|2025-06-24 18:50:00|8767|8765|8764.6|8762.6|8767|8765|8764.4|8762.4|52
1750791300000|2025-06-24 18:55:00|8764.8|8762.8|8763.1|8761.1|8764.8|8762.8|8762|8760|57
1750791600000|2025-06-24 19:00:00|8762.9|8760.9|8765.9|8763.9|8765.9|8763.9|8762.1|8760.1|75
1750791900000|2025-06-24 19:05:00|8765.6|8763.6|8768.5|8766.5|8769.3|8767.3|8765.4|8763.4|93
1750792200000|2025-06-24 19:10:00|8768.7|8766.7|8770.3|8768.3|8770.4|8768.4|8767.3|8765.3|74
1750792500000|2025-06-24 19:15:00|8770|8768|8770.4|8768.4|8771.4|8769.4|8769.5|8767.5|150
1750792800000|2025-06-24 19:20:00|8770.2|8768.2|8771.2|8769.2|8772.6|8770.6|8769.9|8767.9|120
1750793100000|2025-06-24 19:25:00|8771.7|8769.7|8773.2|8771.2|8773.7|8771.7|8770|8768|337
1750793400000|2025-06-24 19:30:00|8772.9|8770.9|8775|8773|8777|8775|8772|8770|154
1750793700000|2025-06-24 19:35:00|8775.2|8773.2|8775.4|8773.4|8777.3|8775.3|8774.4|8772.4|109
1750794000000|2025-06-24 19:40:00|8775.2|8773.2|8777.6|8775.6|8777.7|8775.7|8775.2|8773.2|128
1750794300000|2025-06-24 19:45:00|8777.4|8775.4|8769.8|8767.8|8778|8776|8769.8|8767.8|252
1750794600000|2025-06-24 19:50:00|8770.8|8768.8|8764.6|8762.6|8770.8|8768.8|8764.2|8762.2|572
1750794900000|2025-06-24 19:55:00|8764.1|8762.1|8764.4|8760.4|8768.5|8766.5|8763.5|8760.4|562
1750795200000|2025-06-24 20:00:00|8764.5|8760.5|8763.8|8759.8|8764.7|8760.7|8762.4|8758.4|0
1750795500000|2025-06-24 20:05:00|8763.7|8759.7|8763.5|8759.5|8764|8760|8762.4|8758.4|0
1750795800000|2025-06-24 20:10:00|8763.3|8759.3|8763.1|8759.1|8764|8760|8762.2|8758.2|0
1750796100000|2025-06-24 20:15:00|8763|8759|8762.2|8758.2|8763.1|8759.1|8761.5|8757.5|0
1750796400000|2025-06-24 20:20:00|8762.4|8758.4|8762.7|8758.7|8763.5|8759.5|8762.2|8758.2|0
1750796700000|2025-06-24 20:25:00|8762.6|8758.6|8762.9|8758.9|8763.5|8759.5|8762.4|8758.4|0
1750797000000|2025-06-24 20:30:00|8762.8|8758.8|8763.1|8759.1|8763.3|8759.3|8762.7|8758.7|0
1750797300000|2025-06-24 20:35:00|8763|8759|8763.1|8759.1|8763.5|8759.5|8762.7|8758.7|0
1750797600000|2025-06-24 20:40:00|8763.3|8759.3|8763.1|8759.1|8763.5|8759.5|8762.7|8758.7|0
1750797900000|2025-06-24 20:45:00|8763|8759|8764.5|8760.5|8765.2|8761.2|8762.9|8758.9|0
1750798200000|2025-06-24 20:50:00|8764.4|8760.4|8763.3|8759.3|8764.5|8760.5|8763.1|8759.1|0
1750798500000|2025-06-24 20:55:00|8763.4|8759.4|8762.7|8758.7|8763.8|8759.8|8762.7|8758.7|0
1750798800000|2025-06-24 21:00:00|8762.8|8758.8|8764.6|8760.6|8764.8|8760.8|8762.7|8758.7|0
1750799100000|2025-06-24 21:05:00|8764.7|8760.7|8766.9|8762.9|8766.9|8762.9|8764.7|8760.7|0
1750799400000|2025-06-24 21:10:00|8766.8|8762.8|8765.7|8761.7|8766.9|8762.9|8765.5|8761.5|0
1750799700000|2025-06-24 21:15:00|8765.5|8761.5|8765.8|8761.8|8765.8|8761.8|8765.3|8761.3|0
1750800000000|2025-06-24 21:20:00|8765.9|8761.9|8765.8|8761.8|8766.1|8762.1|8765.8|8761.8|0
1750800300000|2025-06-24 21:25:00|8765.7|8761.7|8764.8|8760.8|8765.7|8761.7|8764.7|8760.7|0
1750800600000|2025-06-24 21:30:00|8764.7|8760.7|8764.7|8760.7|8765|8761|8764.4|8760.4|0
1750800900000|2025-06-24 21:35:00|8764.6|8760.6|8763|8759|8764.6|8760.6|8762.4|8758.4|0
1750801200000|2025-06-24 21:40:00|8763.1|8759.1|8763.5|8759.5|8764.2|8760.2|8763.1|8759.1|0
1750801500000|2025-06-24 21:45:00|8763.7|8759.7|8764.1|8760.1|8764.1|8760.1|8763.7|8759.7|0
1750801800000|2025-06-24 21:50:00|8764.2|8760.2|8763.9|8759.9|8764.2|8760.2|8763.8|8759.8|0
1750802100000|2025-06-24 21:55:00|8764|8760|8763.8|8759.8|8764.2|8760.2|8763.8|8759.8|0
1750802400000|2025-06-24 22:00:00|8763.6|8759.6|8759.9|8755.9|8763.6|8759.6|8759.1|8755.1|0
1750802700000|2025-06-24 22:05:00|8760.1|8756.1|8761|8757|8761.3|8757.3|8759.4|8755.4|0
1750803000000|2025-06-24 22:10:00|8761.3|8757.3|8761.3|8757.3|8761.9|8757.9|8760.7|8756.7|0
1750803300000|2025-06-24 22:15:00|8761.2|8757.2|8760.8|8756.8|8761.6|8757.6|8759.4|8755.4|0
1750803600000|2025-06-24 22:20:00|8760.7|8756.7|8760.8|8756.8|8762.6|8758.6|8760.3|8756.3|0
1750803900000|2025-06-24 22:25:00|8761|8757|8762.4|8758.4|8762.4|8758.4|8760.8|8756.8|0
1750804200000|2025-06-24 22:30:00|8762.5|8758.5|8761.5|8757.5|8762.6|8758.6|8760.8|8756.8|0
1750804500000|2025-06-24 22:35:00|8761.4|8757.4|8759.7|8755.7|8761.7|8757.7|8759.7|8755.7|0
1750804800000|2025-06-24 22:40:00|8759.8|8755.8|8761.7|8757.7|8762.2|8758.2|8759.7|8755.7|0
1750805100000|2025-06-24 22:45:00|8761.8|8757.8|8762.1|8758.1|8762.4|8758.4|8761.5|8757.5|0
1750805400000|2025-06-24 22:50:00|8762|8758|8761.5|8757.5|8762.4|8758.4|8760.8|8756.8|0
1750805700000|2025-06-24 22:55:00|8761.4|8757.4|8761.3|8757.3|8761.5|8757.5|8761.1|8757.1|0
1750806000000|2025-06-24 23:00:00|8761.4|8757.4|8761.9|8757.9|8764.2|8760.2|8761.4|8757.4|0
1750806300000|2025-06-24 23:05:00|8761.8|8757.8|8761.7|8757.7|8762|8758|8760.9|8756.9|0
1750806600000|2025-06-24 23:10:00|8761.6|8757.6|8761.3|8757.3|8762.1|8758.1|8761|8757|0
1750806900000|2025-06-24 23:15:00|8761.5|8757.5|8759.8|8755.8|8761.5|8757.5|8759.4|8755.4|0
1750807200000|2025-06-24 23:20:00|8759.9|8755.9|8761.3|8757.3|8761.5|8757.5|8759.9|8755.9|0
1750807500000|2025-06-24 23:25:00|8761.5|8757.5|8761.7|8757.7|8762.1|8758.1|8761.3|8757.3|0
1750807800000|2025-06-24 23:30:00|8761.6|8757.6|8760.8|8756.8|8761.7|8757.7|8760.7|8756.7|0
1750808100000|2025-06-24 23:35:00|8760.9|8756.9|8761.7|8757.7|8761.9|8757.9|8760.8|8756.8|0
1750808400000|2025-06-24 23:40:00|8761.6|8757.6|8762.4|8758.4|8762.4|8758.4|8761.3|8757.3|0
1750808700000|2025-06-24 23:45:00|8762.2|8758.2|8762.1|8758.1|8762.7|8758.7|8761.9|8757.9|0
1750809000000|2025-06-24 23:50:00|8762|8758|8761.8|8757.8|8762.8|8758.8|8761.7|8757.7|0
1750809300000|2025-06-24 23:55:00|8761.9|8757.9|8765.1|8761.1|8766.2|8762.2|8761.9|8757.9|0
1750809600000|2025-06-25 00:00:00|8765.2|8761.2|8765.1|8762.1|8766.6|8763.6|8761.1|8758.1|50
1750809900000|2025-06-25 00:05:00|8765.4|8762.4|8767.4|8764.4|8767.9|8764.9|8764.9|8761.9|26
1750810200000|2025-06-25 00:10:00|8767.7|8764.7|8762.9|8759.9|8767.9|8764.9|8762.6|8759.6|16
1750810500000|2025-06-25 00:15:00|8763.2|8760.2|8766.9|8763.9|8769.6|8766.6|8763.2|8760.2|166
1750810800000|2025-06-25 00:20:00|8767.4|8764.4|8767.1|8764.1|8768.9|8765.9|8765.6|8762.6|36
1750811100000|2025-06-25 00:25:00|8766.8|8763.8|8765.8|8762.8|8767.7|8764.7|8764.4|8761.4|26
1750811400000|2025-06-25 00:30:00|8765.3|8762.3|8764.1|8761.1|8767|8764|8762|8759|25
1750811700000|2025-06-25 00:35:00|8763.9|8760.9|8761.9|8758.9|8764.6|8761.6|8759.5|8756.5|17
1750812000000|2025-06-25 00:40:00|8761.7|8758.7|8761|8758|8762.3|8759.3|8759.5|8756.5|34
1750812300000|2025-06-25 00:45:00|8760.7|8757.7|8760.5|8757.5|8761.9|8758.9|8758.4|8755.4|8
1750812600000|2025-06-25 00:50:00|8760.3|8757.3|8759.6|8756.6|8761.7|8758.7|8758.3|8755.3|17
1750812900000|2025-06-25 00:55:00|8759.4|8756.4|8760.3|8757.3|8760.9|8757.9|8759.4|8756.4|7
1750813200000|2025-06-25 01:00:00|8760.1|8757.1|8759.5|8756.5|8760.1|8757.1|8758.5|8755.5|24
1750813500000|2025-06-25 01:05:00|8759.8|8756.8|8759.2|8756.2|8759.8|8756.8|8756.5|8753.5|23
1750813800000|2025-06-25 01:10:00|8759|8756|8760.3|8757.3|8762|8759|8757.4|8754.4|20
1750814100000|2025-06-25 01:15:00|8761.1|8758.1|8759.4|8756.4|8761.1|8758.1|8757.3|8754.3|14
1750814400000|2025-06-25 01:20:00|8758.6|8755.6|8756.4|8753.4|8760.1|8757.1|8756.2|8753.2|15
1750814700000|2025-06-25 01:25:00|8756.9|8753.9|8755.6|8752.6|8759.1|8756.1|8755.6|8752.6|2
1750815000000|2025-06-25 01:30:00|8755.4|8752.4|8758.8|8755.8|8759|8756|8754.6|8751.6|35
1750815300000|2025-06-25 01:35:00|8759|8756|8761.4|8758.4|8762|8759|8758.3|8755.3|10
1750815600000|2025-06-25 01:40:00|8761.2|8758.2|8760.3|8757.3|8761.5|8758.5|8758.8|8755.8|7
1750815900000|2025-06-25 01:45:00|8760.6|8757.6|8763.2|8760.2|8764|8761|8760.6|8757.6|5
1750816200000|2025-06-25 01:50:00|8762.9|8759.9|8761.6|8758.6|8762.9|8759.9|8759.9|8756.9|9
1750816500000|2025-06-25 01:55:00|8761.3|8758.3|8760.5|8757.5|8762|8759|8760.3|8757.3|7
1750816800000|2025-06-25 02:00:00|8760.3|8757.3|8760.3|8757.3|8762|8759|8759.8|8756.8|4
1750817100000|2025-06-25 02:05:00|8760|8757|8762|8759|8762|8759|8759.5|8756.5|16
1750817400000|2025-06-25 02:10:00|8762.2|8759.2|8763.6|8760.6|8764.9|8761.9|8762.2|8759.2|13
1750817700000|2025-06-25 02:15:00|8763.4|8760.4|8760.8|8757.8|8765.5|8762.5|8760.8|8757.8|15
1750818000000|2025-06-25 02:20:00|8760.6|8757.6|8759.5|8756.5|8762.6|8759.6|8757.9|8754.9|7
1750818300000|2025-06-25 02:25:00|8759.3|8756.3|8762.6|8759.6|8762.6|8759.6|8758.7|8755.7|0
1750818600000|2025-06-25 02:30:00|8762.8|8759.8|8763.1|8760.1|8763.4|8760.4|8760.8|8757.8|17
1750818900000|2025-06-25 02:35:00|8763.6|8760.6|8763.3|8760.3|8764.9|8761.9|8763|8760|1
1750819200000|2025-06-25 02:40:00|8763.1|8760.1|8762.6|8759.6|8764.1|8761.1|8761.7|8758.7|0
1750819500000|2025-06-25 02:45:00|8762.4|8759.4|8763.3|8760.3|8764.4|8761.4|8761.7|8758.7|0
1750819800000|2025-06-25 02:50:00|8763.1|8760.1|8761.4|8758.4|8763.1|8760.1|8761.2|8758.2|0
1750820100000|2025-06-25 02:55:00|8761.9|8758.9|8762.2|8759.2|8762.2|8759.2|8759.8|8756.8|0
1750820400000|2025-06-25 03:00:00|8761.9|8758.9|8765.1|8762.1|8765.6|8762.6|8761.6|8758.6|7
1750820700000|2025-06-25 03:05:00|8764.9|8761.9|8765.4|8762.4|8765.4|8762.4|8763.4|8760.4|4
1750821000000|2025-06-25 03:10:00|8765.6|8762.6|8765.5|8762.5|8768.7|8765.7|8765.4|8762.4|38
1750821300000|2025-06-25 03:15:00|8765|8762|8765.5|8762.5|8765.5|8762.5|8764|8761|0
1750821600000|2025-06-25 03:20:00|8765.2|8762.2|8766.5|8763.5|8766.7|8763.7|8765.2|8762.2|0
1750821900000|2025-06-25 03:25:00|8766.7|8763.7|8767.5|8764.5|8768.7|8765.7|8766.7|8763.7|17
1750822200000|2025-06-25 03:30:00|8767.2|8764.2|8767.2|8764.2|8767.5|8764.5|8767.2|8764.2|0
1750822500000|2025-06-25 03:35:00|8767|8764|8767|8764|8767|8764|8766.5|8763.5|0
1750822800000|2025-06-25 03:40:00|8766.7|8763.7|8767|8764|8767|8764|8766.5|8763.5|0
1750823100000|2025-06-25 03:45:00|8766.7|8763.7|8766.2|8763.2|8766.7|8763.7|8765.7|8762.7|2
1750823400000|2025-06-25 03:50:00|8766|8763|8765|8762|8766.5|8763.5|8765|8762|2
1750823700000|2025-06-25 03:55:00|8764.7|8761.7|8764.5|8761.5|8764.7|8761.7|8764.5|8761.5|0
1750824000000|2025-06-25 04:00:00|8764.9|8761.9|8762.6|8759.6|8764.9|8761.9|8762.6|8759.6|0
1750824300000|2025-06-25 04:05:00|8762.9|8759.9|8762.9|8759.9|8762.9|8759.9|8762.6|8759.6|0
1750824600000|2025-06-25 04:10:00|8763.4|8760.4|8764.1|8761.1|8764.1|8761.1|8763.4|8760.4|1
1750824900000|2025-06-25 04:15:00|8763.9|8760.9|8763.9|8760.9|8764.1|8761.1|8763.6|8760.6|0
1750825200000|2025-06-25 04:20:00|8764.1|8761.1|8768.1|8765.1|8768.1|8765.1|8763.6|8760.6|0
1750825500000|2025-06-25 04:25:00|8769.6|8766.6|8770.4|8767.4|8770.6|8767.6|8769.4|8766.4|8
1750825800000|2025-06-25 04:30:00|8769.9|8766.9|8769.8|8766.8|8770.9|8767.9|8769.1|8766.1|15
1750826100000|2025-06-25 04:35:00|8769.1|8766.1|8769.1|8766.1|8769.3|8766.3|8768.6|8765.6|5
1750826400000|2025-06-25 04:40:00|8768.8|8765.8|8769.1|8766.1|8769.1|8766.1|8768.6|8765.6|2
1750826700000|2025-06-25 04:45:00|8768.8|8765.8|8769.9|8766.9|8769.9|8766.9|8768.8|8765.8|1
1750827000000|2025-06-25 04:50:00|8770.6|8767.6|8770.9|8767.9|8771.6|8768.6|8770.6|8767.6|12
1750827300000|2025-06-25 04:55:00|8771.1|8768.1|8771.1|8768.1|8771.4|8768.4|8770.6|8767.6|6
1750827600000|2025-06-25 05:00:00|8770.9|8767.9|8771.9|8768.9|8771.9|8768.9|8769.1|8766.1|2
1750827900000|2025-06-25 05:05:00|8771.5|8768.5|8769.9|8766.9|8771.5|8768.5|8769.4|8766.4|0
1750828500000|2025-06-25 05:15:00|8769.5|8766.5|8770.5|8767.5|8772|8769|8768.7|8765.7|1
1750828800000|2025-06-25 05:20:00|8771|8768|8771.7|8768.7|8773.3|8770.3|8769.5|8766.5|18
1750829100000|2025-06-25 05:25:00|8771.3|8768.3|8772.4|8769.4|8773.6|8770.6|8770|8767|9
1750829400000|2025-06-25 05:30:00|8772.1|8769.1|8774|8771|8774.3|8771.3|8769.4|8766.4|16
1750829700000|2025-06-25 05:35:00|8773.7|8770.7|8771.6|8768.6|8773.9|8770.9|8769.7|8766.7|23
1750830000000|2025-06-25 05:40:00|8771.1|8768.1|8770.4|8767.4|8773.3|8770.3|8769.7|8766.7|1
1750830300000|2025-06-25 05:45:00|8770.7|8767.7|8771.7|8768.7|8772.2|8769.2|8770.4|8767.4|0
1750830600000|2025-06-25 05:50:00|8771.5|8768.5|8769.7|8766.7|8772|8769|8769.5|8766.5|3
1750830900000|2025-06-25 05:55:00|8769|8766|8770.5|8767.5|8770.5|8767.5|8769|8766|0
1750831200000|2025-06-25 06:00:00|8771.2|8768.2|8771.7|8769.7|8775.2|8773.2|8769.7|8767.7|93
1750831500000|2025-06-25 06:05:00|8771.5|8769.5|8772.4|8770.4|8773.6|8771.6|8770.7|8768.7|93
1750831800000|2025-06-25 06:10:00|8772.6|8770.6|8776.6|8774.6|8777.1|8775.1|8772.1|8770.1|58
1750832100000|2025-06-25 06:15:00|8776.4|8774.4|8772.4|8770.4|8776.4|8774.4|8772.4|8770.4|53
1750832400000|2025-06-25 06:20:00|8772.1|8770.1|8772.1|8770.1|8773.6|8771.6|8771.9|8769.9|88
1750832700000|2025-06-25 06:25:00|8772.4|8770.4|8774.4|8772.4|8774.4|8772.4|8771.9|8769.9|84
1750833000000|2025-06-25 06:30:00|8775.1|8773.1|8771.5|8769.5|8775.1|8773.1|8771.5|8769.5|68
1750833300000|2025-06-25 06:35:00|8771.8|8769.8|8773.1|8771.1|8773.6|8771.6|8771.3|8769.3|66
1750833600000|2025-06-25 06:40:00|8773.4|8771.4|8772.9|8770.9|8773.6|8771.6|8771.9|8769.9|19
1750833900000|2025-06-25 06:45:00|8772.4|8770.4|8770.6|8768.6|8773.1|8771.1|8770.6|8768.6|33
1750834200000|2025-06-25 06:50:00|8770.9|8768.9|8771|8769|8772.9|8770.9|8770.6|8768.6|103
1750834500000|2025-06-25 06:55:00|8771.3|8769.3|8764.2|8762.2|8771.9|8769.9|8760.8|8758.8|330
1750834800000|2025-06-25 07:00:00|8764.3|8762.3|8779.5|8778.5|8779.5|8778.5|8763.5|8762.3|1648
1750835100000|2025-06-25 07:05:00|8779.2|8778.2|8776.4|8775.4|8779.2|8778.2|8773.4|8772.4|584
1750835400000|2025-06-25 07:10:00|8776.9|8775.9|8779.8|8778.8|8783.4|8782.4|8775.4|8774.4|396
1750835700000|2025-06-25 07:15:00|8780.3|8779.3|8781.3|8780.3|8782.6|8781.6|8776.8|8775.8|530
1750836000000|2025-06-25 07:20:00|8781.8|8780.8|8782.7|8781.7|8784.7|8783.7|8780.1|8779.1|639
1750836300000|2025-06-25 07:25:00|8782.4|8781.4|8790.9|8789.9|8791.9|8790.9|8781.7|8780.7|534
1750836600000|2025-06-25 07:30:00|8790.3|8789.3|8790.3|8789.3|8792.3|8791.3|8785.9|8784.9|484
1750836900000|2025-06-25 07:35:00|8790.8|8789.8|8786.6|8785.6|8793.3|8792.3|8786.6|8785.6|496
1750837200000|2025-06-25 07:40:00|8787.4|8786.4|8789.5|8788.5|8791.2|8790.2|8785.7|8784.7|306
1750837500000|2025-06-25 07:45:00|8789.2|8788.2|8788.1|8787.1|8789.5|8788.5|8783.7|8782.7|377
1750837800000|2025-06-25 07:50:00|8788.2|8787.2|8790.2|8789.2|8791.6|8790.6|8787.7|8786.7|328
1750838100000|2025-06-25 07:55:00|8790.5|8789.5|8790.4|8789.4|8793.5|8792.5|8790.1|8789.1|265
1750838400000|2025-06-25 08:00:00|8789.3|8788.3|8789.1|8788.1|8791.3|8790.3|8787.6|8786.6|338
1750838700000|2025-06-25 08:05:00|8788.3|8787.3|8783.6|8782.6|8789.1|8788.1|8783.2|8782.2|526
1750839000000|2025-06-25 08:10:00|8783.7|8782.7|8779.1|8778.1|8784|8783|8777.4|8776.4|212
1750839300000|2025-06-25 08:15:00|8779.6|8778.6|8776.7|8775.7|8780.9|8779.9|8776.2|8775.2|437
1750839600000|2025-06-25 08:20:00|8776.5|8775.5|8772|8771|8777.8|8776.8|8772|8771|378
1750839900000|2025-06-25 08:25:00|8771.2|8770.2|8776.3|8775.3|8777.1|8776.1|8769.6|8768.6|548
1750840200000|2025-06-25 08:30:00|8776.4|8775.4|8770.6|8769.6|8776.4|8775.4|8769.5|8768.5|268
1750840500000|2025-06-25 08:35:00|8770.9|8769.9|8769.5|8768.5|8771.1|8770.1|8766.8|8765.8|195
1750840800000|2025-06-25 08:40:00|8770.4|8769.4|8772.4|8771.4|8774.8|8773.8|8770.2|8769.2|246
1750841100000|2025-06-25 08:45:00|8772.7|8771.7|8773|8772|8774|8773|8771.6|8770.6|148
1750841400000|2025-06-25 08:50:00|8772.2|8771.2|8771.8|8770.8|8774.2|8773.2|8771.3|8770.3|284
1750841700000|2025-06-25 08:55:00|8771.6|8770.6|8769.9|8768.9|8774.7|8773.7|8769.7|8768.7|322
1750842000000|2025-06-25 09:00:00|8770.6|8769.6|8766.5|8765.5|8771.7|8770.7|8766.3|8765.3|199
1750842300000|2025-06-25 09:05:00|8766.8|8765.8|8764|8763|8767.5|8766.5|8761.8|8760.8|236
1750842600000|2025-06-25 09:10:00|8764.4|8763.4|8761.9|8760.9|8765.8|8764.8|8761.4|8760.4|204
1750842900000|2025-06-25 09:15:00|8761.4|8760.4|8765.1|8764.1|8765.5|8764.5|8759.9|8758.9|244
1750843200000|2025-06-25 09:20:00|8764.7|8763.7|8768.5|8767.5|8768.6|8767.6|8764.1|8763.1|173
1750843500000|2025-06-25 09:25:00|8768.8|8767.8|8766.4|8765.4|8769|8768|8766.4|8765.4|229
1750843800000|2025-06-25 09:30:00|8765.8|8764.8|8767.4|8766.4|8768|8767|8763.5|8762.5|215
1750844100000|2025-06-25 09:35:00|8767.7|8766.7|8766.2|8765.2|8768.3|8767.3|8765.4|8764.4|173
1750844400000|2025-06-25 09:40:00|8766.5|8765.5|8762.3|8761.3|8766.5|8765.5|8761.5|8760.5|202
1750844700000|2025-06-25 09:45:00|8762.2|8761.2|8759.1|8758.1|8763.8|8762.8|8757.8|8756.8|190
1750845000000|2025-06-25 09:50:00|8759.8|8758.8|8762|8761|8763.3|8762.3|8759.8|8758.8|201
1750845300000|2025-06-25 09:55:00|8762.2|8761.2|8761.1|8760.1|8762.7|8761.7|8758.3|8757.3|194
1750845600000|2025-06-25 10:00:00|8760.7|8759.7|8759.7|8758.7|8761.7|8760.7|8759.2|8758.2|120
1750845900000|2025-06-25 10:05:00|8759.9|8758.9|8758.2|8757.2|8760|8759|8755.6|8754.6|162
1750846200000|2025-06-25 10:10:00|8758.4|8757.4|8756.2|8755.2|8760.4|8759.4|8755.5|8754.5|174
1750846500000|2025-06-25 10:15:00|8755.9|8754.9|8755.8|8754.8|8757.2|8756.2|8754.4|8753.4|166
1750846800000|2025-06-25 10:20:00|8755.7|8754.7|8757.9|8756.9|8758.8|8757.8|8755.1|8754.1|182
1750847100000|2025-06-25 10:25:00|8758.2|8757.2|8761.5|8760.5|8762|8761|8756.9|8755.9|242
1750847400000|2025-06-25 10:30:00|8760.6|8759.6|8760|8759|8762.1|8761.1|8758.5|8757.5|241
1750847700000|2025-06-25 10:35:00|8760.3|8759.3|8756.7|8755.7|8760.3|8759.3|8756.5|8755.5|129
1750848000000|2025-06-25 10:40:00|8757.1|8756.1|8757.1|8756.1|8758.8|8757.8|8756.6|8755.6|197
1750848300000|2025-06-25 10:45:00|8756.9|8755.9|8754.9|8753.9|8757.6|8756.6|8754.7|8753.7|122
1750848600000|2025-06-25 10:50:00|8755.1|8754.1|8755.4|8754.4|8755.6|8754.6|8752.4|8751.4|185
1750848900000|2025-06-25 10:55:00|8755.1|8754.1|8756.2|8755.2|8757|8756|8754.4|8753.4|244
1750849200000|2025-06-25 11:00:00|8756|8755|8755.8|8754.8|8762.7|8761.7|8755.2|8754.2|695
1750849500000|2025-06-25 11:05:00|8756.3|8755.3|8754.6|8753.6|8758.2|8757.2|8753|8752|263
1750849800000|2025-06-25 11:10:00|8754.7|8753.7|8757|8756|8758.1|8757.1|8751.8|8750.8|169
1750850100000|2025-06-25 11:15:00|8756.9|8755.9|8758.9|8757.9|8758.9|8757.9|8754.7|8753.7|233
1750850400000|2025-06-25 11:20:00|8758.8|8757.8|8755.6|8754.6|8759|8758|8755|8754|174
1750850700000|2025-06-25 11:25:00|8755.7|8754.7|8759.3|8758.3|8760.5|8759.5|8755|8754|161
1750851000000|2025-06-25 11:30:00|8759.5|8758.5|8761.6|8760.6|8763.7|8762.7|8759.1|8758.1|178
1750851300000|2025-06-25 11:35:00|8761.8|8760.8|8761.5|8760.5|8763.5|8762.5|8759.7|8758.7|304
1750851600000|2025-06-25 11:40:00|8761.1|8760.1|8760.5|8759.5|8763.1|8762.1|8757.2|8756.2|155
1750851900000|2025-06-25 11:45:00|8760.8|8759.8|8758.2|8757.2|8761.8|8760.8|8756.5|8755.5|194
1750852200000|2025-06-25 11:50:00|8758.1|8757.1|8761.3|8760.3|8762.1|8761.1|8757.8|8756.8|205
1750852500000|2025-06-25 11:55:00|8761.2|8760.2|8760.9|8759.9|8764.4|8763.4|8760.5|8759.5|203
1750852800000|2025-06-25 12:00:00|8760.8|8759.8|8761.3|8760.3|8764|8763|8760.1|8759.1|249
1750853100000|2025-06-25 12:05:00|8761.1|8760.1|8755.8|8754.8|8761.1|8760.1|8755.6|8754.6|228
1750853400000|2025-06-25 12:10:00|8756.1|8755.1|8758.1|8757.1|8758.1|8757.1|8755.9|8754.9|128
1750853700000|2025-06-25 12:15:00|8757.8|8756.8|8752.2|8751.2|8757.9|8756.9|8752.2|8751.2|163
1750854000000|2025-06-25 12:20:00|8752.4|8751.4|8750.4|8749.4|8752.4|8751.4|8749.4|8748.4|263
1750854300000|2025-06-25 12:25:00|8749.9|8748.9|8749.9|8748.9|8753.3|8752.3|8749.4|8748.4|279
1750854600000|2025-06-25 12:30:00|8750.1|8749.1|8746.4|8745.4|8751.7|8750.7|8746.1|8745.1|367
1750854900000|2025-06-25 12:35:00|8746.1|8745.1|8750.1|8749.1|8750.6|8749.6|8744.7|8743.7|298
1750855200000|2025-06-25 12:40:00|8749.8|8748.8|8748.1|8747.1|8750.5|8749.5|8746.9|8745.9|199
1750855500000|2025-06-25 12:45:00|8747.8|8746.8|8751.3|8750.3|8753.2|8752.2|8747.1|8746.1|312
1750855800000|2025-06-25 12:50:00|8750.9|8749.9|8754.1|8753.1|8755.5|8754.5|8750.8|8749.8|159
1750856100000|2025-06-25 12:55:00|8753.9|8752.9|8753.8|8752.8|8755.2|8754.2|8752|8751|146
1750856400000|2025-06-25 13:00:00|8753.6|8752.6|8744.5|8743.5|8753.6|8752.6|8744.5|8743.5|216
1750856700000|2025-06-25 13:05:00|8744.3|8743.3|8742.9|8741.9|8745|8744|8740.6|8739.6|222
1750857000000|2025-06-25 13:10:00|8744.1|8743.1|8744.1|8743.1|8745.1|8744.1|8741.9|8740.9|136
1750857300000|2025-06-25 13:15:00|8744.4|8743.4|8746.4|8745.4|8746.4|8745.4|8743.4|8742.4|146
1750857600000|2025-06-25 13:20:00|8746.1|8745.1|8741.7|8740.7|8746.3|8745.3|8740.7|8739.7|172
1750857900000|2025-06-25 13:25:00|8741.2|8740.2|8735.6|8734.6|8743.2|8742.2|8735.6|8734.6|239
1750858200000|2025-06-25 13:30:00|8735.7|8734.7|8721.5|8720.5|8735.7|8734.7|8720.6|8719.6|828
1750858500000|2025-06-25 13:35:00|8721.6|8720.6|8719|8718|8724.9|8723.9|8716|8715|432
1750858800000|2025-06-25 13:40:00|8718.6|8717.6|8720.3|8719.3|8722.4|8721.4|8715.3|8714.3|271
1750859100000|2025-06-25 13:45:00|8720.1|8719.1|8722.2|8721.2|8723.8|8722.8|8718.6|8717.6|342
1750859400000|2025-06-25 13:50:00|8722.9|8721.9|8726.6|8725.6|8729.5|8728.5|8722.5|8721.5|543
1750859700000|2025-06-25 13:55:00|8726.4|8725.4|8724.3|8723.3|8729.2|8728.2|8724.3|8723.3|480
1750860000000|2025-06-25 14:00:00|8724.1|8723.1|8726.8|8725.8|8727.5|8726.5|8721.6|8720.6|728
1750860300000|2025-06-25 14:05:00|8726.3|8725.3|8729.6|8728.6|8731.3|8730.3|8726.3|8725.3|408
1750860600000|2025-06-25 14:10:00|8730.1|8729.1|8734.2|8733.2|8734.2|8733.2|8726.1|8725.1|378
1750860900000|2025-06-25 14:15:00|8734.5|8733.5|8735.1|8734.1|8738.9|8737.9|8734.4|8733.4|335
1750861200000|2025-06-25 14:20:00|8734.9|8733.9|8738.3|8737.3|8740.3|8739.3|8733.7|8732.7|363
1750861500000|2025-06-25 14:25:00|8738|8737|8727.9|8726.9|8738|8737|8726.9|8725.9|508
1750861800000|2025-06-25 14:30:00|8727.7|8726.7|8723.4|8722.4|8731.2|8730.2|8723.2|8722.2|404
1750862100000|2025-06-25 14:35:00|8723.9|8722.9|8732.8|8731.8|8733.6|8732.6|8723.9|8722.9|375
1750862400000|2025-06-25 14:40:00|8732.2|8731.2|8731.2|8730.2|8732.5|8731.5|8729.6|8728.6|284
1750862700000|2025-06-25 14:45:00|8731|8730|8731.5|8730.5|8732.2|8731.2|8729.2|8728.2|411
1750863000000|2025-06-25 14:50:00|8731.7|8730.7|8728.8|8727.8|8731.7|8730.7|8726.3|8725.3|330
1750863300000|2025-06-25 14:55:00|8729.5|8728.5|8727.3|8726.3|8730.7|8729.7|8726.7|8725.7|261
1750863600000|2025-06-25 15:00:00|8727.5|8726.5|8726.1|8725.1|8728.3|8727.3|8723|8722|364
1750863900000|2025-06-25 15:05:00|8725.8|8724.8|8723.1|8722.1|8726.8|8725.8|8722.2|8721.2|516
1750864200000|2025-06-25 15:10:00|8723|8722|8724|8723|8724.1|8723.1|8720.6|8719.6|461
1750864500000|2025-06-25 15:15:00|8724.2|8723.2|8721.5|8720.5|8725.8|8724.8|8720.6|8719.6|565
1750864800000|2025-06-25 15:20:00|8721|8720|8721.6|8720.6|8722.3|8721.3|8718.9|8717.9|825
1750865100000|2025-06-25 15:25:00|8721.4|8720.4|8723.7|8721.7|8724.9|8723.9|8720.9|8719.9|2651
1750865400000|2025-06-25 15:30:00|8718.2|8716.2|8715.3|8713.3|8718.8|8716.8|8712.2|8710.2|4019
1750865700000|2025-06-25 15:35:00|8715.1|8713.1|8721.6|8719.6|8723.1|8721.1|8712.9|8710.9|4215
1750866000000|2025-06-25 15:40:00|8721.4|8719.4|8718.8|8716.8|8724.5|8722.5|8714.7|8712.7|1414
1750866300000|2025-06-25 15:45:00|8718.6|8716.6|8713.2|8711.2|8719.5|8717.5|8712.2|8710.2|637
1750866600000|2025-06-25 15:50:00|8713.5|8711.5|8712.1|8710.1|8713.9|8711.9|8711|8709|616
1750866900000|2025-06-25 15:55:00|8712.4|8710.4|8711.5|8709.5|8715|8713|8711.5|8709.5|624
1750867200000|2025-06-25 16:00:00|8711.3|8709.3|8710.6|8708.6|8713.3|8711.3|8709.5|8707.5|262
1750867500000|2025-06-25 16:05:00|8710.3|8708.3|8710.3|8708.3|8713.2|8711.2|8707.1|8705.1|242
1750867800000|2025-06-25 16:10:00|8710.4|8708.4|8712.3|8710.3|8714.5|8712.5|8707|8705|422
1750868100000|2025-06-25 16:15:00|8712.6|8710.6|8716.1|8714.1|8716.3|8714.3|8710.5|8708.5|252
1750868400000|2025-06-25 16:20:00|8715.9|8713.9|8713.6|8711.6|8716.1|8714.1|8711.9|8709.9|119
1750868700000|2025-06-25 16:25:00|8713.5|8711.5|8715|8713|8715.8|8713.8|8712.1|8710.1|164
1750869000000|2025-06-25 16:30:00|8715.2|8713.2|8713.2|8711.2|8717.3|8715.3|8712.4|8710.4|313
1750869300000|2025-06-25 16:35:00|8712.9|8710.9|8716.5|8714.5|8717.5|8715.5|8712.9|8710.9|300
1750869600000|2025-06-25 16:40:00|8716|8714|8714.3|8712.3|8718.4|8716.4|8714.3|8712.3|111
1750869900000|2025-06-25 16:45:00|8714.6|8712.6|8712.7|8710.7|8716.1|8714.1|8711.1|8709.1|63
1750870200000|2025-06-25 16:50:00|8712.9|8710.9|8716.2|8714.2|8717.3|8715.3|8711.6|8709.6|408
1750870500000|2025-06-25 16:55:00|8716|8714|8715.6|8713.6|8717.4|8715.4|8713.9|8711.9|100
1750870800000|2025-06-25 17:00:00|8717.6|8715.6|8715.7|8713.7|8717.9|8715.9|8713.3|8711.3|115
1750871100000|2025-06-25 17:05:00|8715.2|8713.2|8719.2|8717.2|8719.5|8717.5|8714.7|8712.7|119
1750871400000|2025-06-25 17:10:00|8719|8717|8719.8|8717.8|8720.1|8718.1|8717.3|8715.3|100
1750871700000|2025-06-25 17:15:00|8720.1|8718.1|8718.5|8716.5|8721.1|8719.1|8716.8|8714.8|85
1750872000000|2025-06-25 17:20:00|8719|8717|8720.2|8718.2|8722.1|8720.1|8719|8717|48
1750872300000|2025-06-25 17:25:00|8720|8718|8718.3|8716.3|8720.2|8718.2|8717.5|8715.5|54
1750872600000|2025-06-25 17:30:00|8717.5|8715.5|8715.3|8713.3|8721.6|8719.6|8714.8|8712.8|224
1750872900000|2025-06-25 17:35:00|8715.1|8713.1|8713.1|8711.1|8715.9|8713.9|8712.6|8710.6|59
1750873200000|2025-06-25 17:40:00|8712.9|8710.9|8710.6|8708.6|8713.1|8711.1|8706.3|8704.3|119
1750873500000|2025-06-25 17:45:00|8710.8|8708.8|8713.1|8711.1|8713.8|8711.8|8710.1|8708.1|54
1750873800000|2025-06-25 17:50:00|8712.9|8710.9|8712.8|8710.8|8714.4|8712.4|8711.8|8709.8|66
1750874100000|2025-06-25 17:55:00|8712.5|8710.5|8708.1|8706.1|8712.5|8710.5|8706.6|8704.6|103
1750874400000|2025-06-25 18:00:00|8708.6|8706.6|8711|8709|8711.2|8709.2|8707.5|8705.5|70
1750874700000|2025-06-25 18:05:00|8710.5|8708.5|8709.5|8707.5|8711.1|8709.1|8708.5|8706.5|46
1750875000000|2025-06-25 18:10:00|8709.2|8707.2|8707.8|8705.8|8709.6|8707.6|8707.3|8705.3|60
1750875300000|2025-06-25 18:15:00|8708.1|8706.1|8706.7|8704.7|8708.3|8706.3|8705.7|8703.7|44
1750875600000|2025-06-25 18:20:00|8706.5|8704.5|8706.4|8704.4|8708.2|8706.2|8705.6|8703.6|46
1750875900000|2025-06-25 18:25:00|8706.2|8704.2|8704.7|8702.7|8706.9|8704.9|8704.2|8702.2|59
1750876200000|2025-06-25 18:30:00|8705|8703|8706.3|8704.3|8706.5|8704.5|8702.8|8700.8|165
1750876500000|2025-06-25 18:35:00|8706|8704|8704|8702|8706|8704|8703.7|8701.7|44
1750876800000|2025-06-25 18:40:00|8704.3|8702.3|8702.4|8700.4|8704.3|8702.3|8700.9|8698.9|63
1750877100000|2025-06-25 18:45:00|8701.9|8699.9|8703.2|8701.2|8703.7|8701.7|8701.9|8699.9|47
1750877400000|2025-06-25 18:50:00|8702.9|8700.9|8705.3|8703.3|8707.5|8705.5|8702.4|8700.4|102
1750877700000|2025-06-25 18:55:00|8705.1|8703.1|8703.4|8701.4|8706.1|8704.1|8702.4|8700.4|65
1750878000000|2025-06-25 19:00:00|8703.1|8701.1|8704.3|8702.3|8704.8|8702.8|8702.7|8700.7|59
1750878300000|2025-06-25 19:05:00|8704|8702|8705|8703|8706|8704|8703.3|8701.3|65
1750878600000|2025-06-25 19:10:00|8705.7|8703.7|8707.4|8705.4|8708.1|8706.1|8705.6|8703.6|65
1750878900000|2025-06-25 19:15:00|8707.1|8705.1|8708.6|8706.6|8708.8|8706.8|8705.8|8703.8|87
1750879200000|2025-06-25 19:20:00|8708.3|8706.3|8709.8|8707.8|8711.6|8709.6|8708.1|8706.1|95
1750879500000|2025-06-25 19:25:00|8709.5|8707.5|8711.9|8709.9|8713.2|8711.2|8709|8707|127
1750879800000|2025-06-25 19:30:00|8711.6|8709.6|8711.1|8709.1|8711.6|8709.6|8709.4|8707.4|166
1750880100000|2025-06-25 19:35:00|8710.8|8708.8|8709.6|8707.6|8711.1|8709.1|8707.5|8705.5|209
1750880400000|2025-06-25 19:40:00|8709.8|8707.8|8707.1|8705.1|8710.6|8708.6|8707.1|8705.1|90
1750880700000|2025-06-25 19:45:00|8707.4|8705.4|8705.8|8703.8|8709.1|8707.1|8705.8|8703.8|166
1750881000000|2025-06-25 19:50:00|8705.3|8703.3|8700.6|8698.6|8706.1|8704.1|8700.6|8698.6|392
1750881300000|2025-06-25 19:55:00|8700.4|8698.4|8704.4|8700.4|8705.4|8702.6|8697.4|8695.4|696
1750881600000|2025-06-25 20:00:00|8706|8702|8705.3|8701.3|8706.5|8702.5|8702.8|8698.8|0
1750881900000|2025-06-25 20:05:00|8705.1|8701.1|8703|8699|8705.5|8701.5|8702.3|8698.3|0
1750882200000|2025-06-25 20:10:00|8702.8|8698.8|8704|8700|8704.4|8700.4|8702.8|8698.8|0
1750882500000|2025-06-25 20:15:00|8704.2|8700.2|8704.4|8700.4|8704.9|8700.9|8703.7|8699.7|0
1750882800000|2025-06-25 20:20:00|8704.6|8700.6|8703.2|8699.2|8704.6|8700.6|8703|8699|0
1750883100000|2025-06-25 20:25:00|8703.3|8699.3|8702.8|8698.8|8704|8700|8702.3|8698.3|0
1750883400000|2025-06-25 20:30:00|8702.5|8698.5|8702.8|8698.8|8703.5|8699.5|8702.3|8698.3|0
1750883700000|2025-06-25 20:35:00|8702.9|8698.9|8703.5|8699.5|8703.7|8699.7|8702.8|8698.8|0
1750884000000|2025-06-25 20:40:00|8703.6|8699.6|8703|8699|8704|8700|8703|8699|0
1750884300000|2025-06-25 20:45:00|8702.8|8698.8|8703.2|8699.2|8703.7|8699.7|8702.8|8698.8|0
1750884600000|2025-06-25 20:50:00|8703|8699|8704.2|8700.2|8704.4|8700.4|8703|8699|0
1750884900000|2025-06-25 20:55:00|8704.1|8700.1|8704.5|8700.5|8704.6|8700.6|8703.7|8699.7|0
1750885200000|2025-06-25 21:00:00|8704.3|8700.3|8706.1|8702.1|8706.3|8702.3|8703.9|8699.9|0
1750885500000|2025-06-25 21:05:00|8708.2|8704.2|8708|8704|8708.5|8704.5|8707.9|8703.9|0
1750885800000|2025-06-25 21:10:00|8707.9|8703.9|8708|8704|8708|8704|8707.9|8703.9|0
1750886100000|2025-06-25 21:15:00|8708.1|8704.1|8708.1|8704.1|8708.2|8704.2|8708.1|8704.1|0
1750886400000|2025-06-25 21:20:00|8707.8|8703.8|8707.8|8703.8|8708|8704|8707.8|8703.8|0
1750886700000|2025-06-25 21:25:00|8707.9|8703.9|8707.8|8703.8|8708|8704|8707.8|8703.8|0
1750887000000|2025-06-25 21:30:00|8707.5|8703.5|8705.6|8701.6|8707.8|8703.8|8705.6|8701.6|0
1750887300000|2025-06-25 21:35:00|8705.9|8701.9|8707.1|8703.1|8707.1|8703.1|8705.9|8701.9|0
1750887600000|2025-06-25 21:40:00|8707|8703|8707.1|8703.1|8707.1|8703.1|8707|8703|0
1750887900000|2025-06-25 21:45:00|8707|8703|8706.1|8702.1|8707|8703|8705.4|8701.4|0
1750888200000|2025-06-25 21:50:00|8706|8702|8705.2|8701.2|8706|8702|8703.8|8699.8|0
1750888500000|2025-06-25 21:55:00|8705.3|8701.3|8705|8701|8706|8702|8705|8701|0
1750888800000|2025-06-25 22:00:00|8705.3|8701.3|8708.1|8704.1|8709|8705|8705|8701|0
1750889100000|2025-06-25 22:05:00|8708.3|8704.3|8708.5|8704.5|8708.7|8704.7|8707.5|8703.5|0
1750889400000|2025-06-25 22:10:00|8708.4|8704.4|8710.6|8706.6|8711.9|8707.9|8708.3|8704.3|0
1750889700000|2025-06-25 22:15:00|8710.5|8706.5|8709.7|8705.7|8710.5|8706.5|8708.7|8704.7|0
1750890000000|2025-06-25 22:20:00|8709.9|8705.9|8708.7|8704.7|8709.9|8705.9|8708.1|8704.1|0
1750890300000|2025-06-25 22:25:00|8708.6|8704.6|8707.2|8703.2|8708.6|8704.6|8706.5|8702.5|0
1750890600000|2025-06-25 22:30:00|8707.3|8703.3|8708.5|8704.5|8709|8705|8707.3|8703.3|0
1750890900000|2025-06-25 22:35:00|8708.6|8704.6|8706.7|8702.7|8708.7|8704.7|8706.5|8702.5|0
1750891200000|2025-06-25 22:40:00|8706.8|8702.8|8706.7|8702.7|8707.4|8703.4|8706.5|8702.5|0
1750891500000|2025-06-25 22:45:00|8706.8|8702.8|8707.2|8703.2|8707.6|8703.6|8706.5|8702.5|0
1750891800000|2025-06-25 22:50:00|8707.3|8703.3|8707.6|8703.6|8707.6|8703.6|8706.8|8702.8|0
1750892100000|2025-06-25 22:55:00|8707.7|8703.7|8708.3|8704.3|8708.3|8704.3|8707.6|8703.6|0
1750892400000|2025-06-25 23:00:00|8708.4|8704.4|8704|8700|8708.6|8704.6|8703.7|8699.7|0
1750892700000|2025-06-25 23:05:00|8704.2|8700.2|8707.9|8703.9|8707.9|8703.9|8703.4|8699.4|0
1750893000000|2025-06-25 23:10:00|8708|8704|8707.5|8703.5|8708.6|8704.6|8707.2|8703.2|0
1750893300000|2025-06-25 23:15:00|8707.4|8703.4|8707.2|8703.2|8707.5|8703.5|8705.5|8701.5|0
1750893600000|2025-06-25 23:20:00|8707.4|8703.4|8706.5|8702.5|8707.4|8703.4|8706.2|8702.2|0
1750893900000|2025-06-25 23:25:00|8706.3|8702.3|8704.9|8700.9|8707.1|8703.1|8703.7|8699.7|0
1750894200000|2025-06-25 23:30:00|8705|8701|8704.4|8700.4|8705.4|8701.4|8703.5|8699.5|0
1750894500000|2025-06-25 23:35:00|8704.7|8700.7|8706|8702|8706|8702|8704.4|8700.4|0
1750894800000|2025-06-25 23:40:00|8706.1|8702.1|8705.8|8701.8|8707.6|8703.6|8705.8|8701.8|0
1750895100000|2025-06-25 23:45:00|8705.5|8701.5|8704.7|8700.7|8707.4|8703.4|8704.3|8700.3|0
1750895400000|2025-06-25 23:50:00|8704.8|8700.8|8705.6|8701.6|8705.7|8701.7|8704.2|8700.2|0
1750895700000|2025-06-25 23:55:00|8705.4|8701.4|8706.3|8702.3|8707|8703|8705.4|8701.4|0
1750896000000|2025-06-26 00:00:00|8706.4|8702.4|8702.9|8699.9|8708.4|8705.4|8698.9|8695.9|153
1750896300000|2025-06-26 00:05:00|8703.1|8700.1|8705.9|8702.9|8707.1|8704.1|8701.4|8698.4|24
1750896600000|2025-06-26 00:10:00|8705.6|8702.6|8705.8|8702.8|8706.5|8703.5|8703.1|8700.1|10
1750896900000|2025-06-26 00:15:00|8706.3|8703.3|8701.6|8698.6|8706.3|8703.3|8699.1|8696.1|145
1750897200000|2025-06-26 00:20:00|8701.8|8698.8|8699.2|8696.2|8702.1|8699.1|8697.7|8694.7|10
1750897500000|2025-06-26 00:25:00|8699.4|8696.4|8703.7|8700.7|8704.5|8701.5|8699.4|8696.4|21
1750897800000|2025-06-26 00:30:00|8704|8701|8702|8699|8704|8701|8701.3|8698.3|26
1750898100000|2025-06-26 00:35:00|8701.5|8698.5|8701.9|8698.9|8703.5|8700.5|8701.5|8698.5|8
1750898400000|2025-06-26 00:40:00|8701.7|8698.7|8704.2|8701.2|8704.2|8701.2|8701.4|8698.4|2
1750898700000|2025-06-26 00:45:00|8704|8701|8704|8701|8704.7|8701.7|8703.2|8700.2|4
1750899000000|2025-06-26 00:50:00|8704.2|8701.2|8700.9|8697.9|8704.2|8701.2|8700.6|8697.6|6
1750899300000|2025-06-26 00:55:00|8701.5|8698.5|8701.7|8698.7|8702.2|8699.2|8701|8698|0
1750899600000|2025-06-26 01:00:00|8701.2|8698.2|8700.2|8697.2|8703.1|8700.1|8699.9|8696.9|16
1750899900000|2025-06-26 01:05:00|8700.4|8697.4|8702.3|8699.3|8703.3|8700.3|8700.4|8697.4|13
1750900200000|2025-06-26 01:10:00|8702.6|8699.6|8702.1|8699.1|8703.3|8700.3|8701.8|8698.8|8
1750900500000|2025-06-26 01:15:00|8702.3|8699.3|8701.6|8698.6|8702.3|8699.3|8701.1|8698.1|0
1750900800000|2025-06-26 01:20:00|8702.1|8699.1|8700.3|8697.3|8702.1|8699.1|8699.4|8696.4|15
1750901100000|2025-06-26 01:25:00|8700.5|8697.5|8701.1|8698.1|8701.3|8698.3|8699.6|8696.6|6
1750901400000|2025-06-26 01:30:00|8700.8|8697.8|8699.7|8696.7|8701.3|8698.3|8699.2|8696.2|18
1750901700000|2025-06-26 01:35:00|8699.9|8696.9|8699.7|8696.7|8700.2|8697.2|8698.9|8695.9|2
1750902000000|2025-06-26 01:40:00|8699.4|8696.4|8699.6|8696.6|8700.4|8697.4|8697.2|8694.2|2
1750902300000|2025-06-26 01:45:00|8699.4|8696.4|8700.4|8697.4|8700.4|8697.4|8697.9|8694.9|6
1750902600000|2025-06-26 01:50:00|8700.6|8697.6|8699.6|8696.6|8700.6|8697.6|8699.1|8696.1|1
1750902900000|2025-06-26 01:55:00|8699.4|8696.4|8699.3|8696.3|8700.6|8697.6|8698.1|8695.1|7
1750903200000|2025-06-26 02:00:00|8699.5|8696.5|8701.6|8698.6|8701.6|8698.6|8699.3|8696.3|1
1750903500000|2025-06-26 02:05:00|8701.4|8698.4|8702.4|8699.4|8702.9|8699.9|8701.2|8698.2|21
1750903800000|2025-06-26 02:10:00|8702.7|8699.7|8702.9|8699.9|8704.7|8701.7|8702.7|8699.7|2
1750904100000|2025-06-26 02:15:00|8703.2|8700.2|8701.9|8698.9|8703.9|8700.9|8701.7|8698.7|9
1750904400000|2025-06-26 02:20:00|8701.7|8698.7|8700.4|8697.4|8701.7|8698.7|8699.4|8696.4|4
1750904700000|2025-06-26 02:25:00|8700.7|8697.7|8701.8|8698.8|8702.1|8699.1|8699.1|8696.1|5
1750905000000|2025-06-26 02:30:00|8702.7|8699.7|8702.6|8699.6|8703.9|8700.9|8701.6|8698.6|21
1750905300000|2025-06-26 02:35:00|8702.4|8699.4|8701.1|8698.1|8703.1|8700.1|8700.6|8697.6|2
1750905600000|2025-06-26 02:40:00|8700.6|8697.6|8698.1|8695.1|8701.3|8698.3|8698.1|8695.1|11
1750905900000|2025-06-26 02:45:00|8698.3|8695.3|8699.7|8696.7|8700.1|8697.1|8698.1|8695.1|1
1750906200000|2025-06-26 02:50:00|8700|8697|8701|8698|8701.5|8698.5|8699.7|8696.7|3
1750906500000|2025-06-26 02:55:00|8700.7|8697.7|8701|8698|8701.5|8698.5|8700.7|8697.7|6
1750906800000|2025-06-26 03:00:00|8700.5|8697.5|8700.2|8697.2|8701|8698|8698.7|8695.7|15
1750907100000|2025-06-26 03:05:00|8700.5|8697.5|8700.5|8697.5|8701.2|8698.2|8698.7|8695.7|6
1750907400000|2025-06-26 03:10:00|8700.2|8697.2|8702|8699|8702.5|8699.5|8700.2|8697.2|6
1750907700000|2025-06-26 03:15:00|8701.5|8698.5|8702.2|8699.2|8702.2|8699.2|8701.5|8698.5|3
1750908000000|2025-06-26 03:20:00|8702.5|8699.5|8702.7|8699.7|8702.7|8699.7|8701.5|8698.5|7
1750908300000|2025-06-26 03:25:00|8701.7|8698.7|8703|8700|8703|8700|8700.5|8697.5|23
1750908600000|2025-06-26 03:30:00|8702.7|8699.7|8702|8699|8703.2|8700.2|8702|8699|2
1750908900000|2025-06-26 03:35:00|8701.7|8698.7|8703.7|8700.7|8703.7|8700.7|8701.7|8698.7|1
1750909200000|2025-06-26 03:40:00|8704|8701|8704.5|8701.5|8704.7|8701.7|8703.7|8700.7|5
1750909500000|2025-06-26 03:45:00|8703.7|8700.7|8703|8700|8704|8701|8703|8700|1
1750909800000|2025-06-26 03:50:00|8702.8|8699.8|8702.8|8699.8|8703|8700|8702|8699|1
1750910100000|2025-06-26 03:55:00|8702.5|8699.5|8703|8700|8703|8700|8702.5|8699.5|0
1750910400000|2025-06-26 04:00:00|8703.2|8700.2|8701|8698|8703.5|8700.5|8700.7|8697.7|0
1750910700000|2025-06-26 04:05:00|8700.7|8697.7|8705.5|8702.5|8705.5|8702.5|8700.7|8697.7|32
1750911000000|2025-06-26 04:10:00|8705.3|8702.3|8703|8700|8705.3|8702.3|8703|8700|1
1750911300000|2025-06-26 04:15:00|8702.8|8699.8|8703.9|8700.9|8703.9|8700.9|8702.7|8699.7|1
1750911600000|2025-06-26 04:20:00|8703.6|8700.6|8703.8|8700.8|8703.8|8700.8|8702.8|8699.8|1
1750911900000|2025-06-26 04:25:00|8703.6|8700.6|8705.8|8702.8|8705.8|8702.8|8703.3|8700.3|0
1750912200000|2025-06-26 04:30:00|8705.6|8702.6|8705.6|8702.6|8705.6|8702.6|8705.1|8702.1|1
1750912500000|2025-06-26 04:35:00|8705.8|8702.8|8705.6|8702.6|8705.8|8702.8|8705.3|8702.3|0
1750912800000|2025-06-26 04:40:00|8705.3|8702.3|8705.4|8702.4|8705.7|8702.7|8704.7|8701.7|4
1750913100000|2025-06-26 04:45:00|8706.2|8703.2|8705.7|8702.7|8706.2|8703.2|8705.2|8702.2|0
1750913400000|2025-06-26 04:50:00|8706|8703|8706.1|8703.1|8706.3|8703.3|8705.5|8702.5|0
1750913700000|2025-06-26 04:55:00|8706.3|8703.3|8707.8|8704.8|8708.1|8705.1|8705.8|8702.8|30
1750914000000|2025-06-26 05:00:00|8707.6|8704.6|8706.3|8703.3|8707.6|8704.6|8705.3|8702.3|20
1750914300000|2025-06-26 05:05:00|8706|8703|8706|8703|8706.3|8703.3|8705|8702|2
1750914600000|2025-06-26 05:10:00|8705|8702|8706|8703|8706.7|8703.7|8705|8702|4
1750914900000|2025-06-26 05:15:00|8706.3|8703.3|8707.5|8704.5|8707.5|8704.5|8706|8703|1
1750915200000|2025-06-26 05:20:00|8706.7|8703.7|8707|8704|8708|8705|8706.5|8703.5|3
1750915500000|2025-06-26 05:25:00|8706.7|8703.7|8708.2|8705.2|8708.2|8705.2|8706.7|8703.7|1
1750915800000|2025-06-26 05:30:00|8708|8705|8710.5|8707.5|8710.5|8707.5|8708|8705|29
1750916100000|2025-06-26 05:35:00|8710.7|8707.7|8710.7|8707.7|8711.5|8708.5|8709.5|8706.5|26
1750916400000|2025-06-26 05:40:00|8711|8708|8711.2|8708.2|8711.2|8708.2|8708.7|8705.7|26
1750916700000|2025-06-26 05:45:00|8711.5|8708.5|8709.7|8706.7|8711.5|8708.5|8709.2|8706.2|29
1750917000000|2025-06-26 05:50:00|8710|8707|8711.7|8708.7|8711.7|8708.7|8710|8707|23
1750917300000|2025-06-26 05:55:00|8712|8709|8711.5|8708.5|8712|8709|8710.5|8707.5|14
1750917600000|2025-06-26 06:00:00|8710.7|8707.7|8705.7|8703.7|8710.7|8708.2|8704.7|8702.7|281
1750917900000|2025-06-26 06:05:00|8706|8704|8705|8703|8708.9|8706.9|8704.7|8702.7|112
1750918200000|2025-06-26 06:10:00|8704.7|8702.7|8708.7|8706.7|8709|8707|8704.7|8702.7|77
1750918500000|2025-06-26 06:15:00|8709|8707|8707.4|8705.4|8710.5|8708.5|8706.6|8704.6|98
1750918800000|2025-06-26 06:20:00|8707.3|8705.3|8709.3|8707.3|8710.8|8708.8|8707.3|8705.3|95
1750919100000|2025-06-26 06:25:00|8709|8707|8711.3|8709.3|8711.8|8709.8|8709|8707|46
1750919400000|2025-06-26 06:30:00|8711|8709|8713.3|8711.3|8713.4|8711.4|8708.9|8706.9|83
1750919700000|2025-06-26 06:35:00|8713|8711|8710.8|8708.8|8715.4|8713.4|8710.8|8708.8|132
1750920000000|2025-06-26 06:40:00|8710.3|8708.3|8710.8|8708.8|8710.8|8708.8|8707.8|8705.8|36
1750920300000|2025-06-26 06:45:00|8711|8709|8712.5|8710.5|8713.5|8711.5|8711|8709|57
1750920600000|2025-06-26 06:50:00|8712.8|8710.8|8713.8|8711.8|8716.6|8714.6|8712.8|8710.8|160
1750920900000|2025-06-26 06:55:00|8713.6|8711.6|8706.5|8704.5|8714.7|8712.7|8706|8704|276
1750921200000|2025-06-26 07:00:00|8705.8|8704.8|8725.7|8724.7|8726.6|8725.6|8704.7|8703.7|1957
1750921500000|2025-06-26 07:05:00|8726|8725|8727.7|8726.7|8735.2|8734.2|8724.1|8723.1|697
1750921800000|2025-06-26 07:10:00|8727.2|8726.2|8729.4|8728.4|8730.6|8729.6|8725.3|8724.3|551
1750922100000|2025-06-26 07:15:00|8729.7|8728.7|8727|8726|8733.5|8732.5|8725|8724|361
1750922400000|2025-06-26 07:20:00|8726.8|8725.8|8723.9|8722.9|8728|8727|8721.5|8720.5|360
1750922700000|2025-06-26 07:25:00|8723.8|8722.8|8725|8724|8727.2|8726.2|8722|8721|357
1750923000000|2025-06-26 07:30:00|8725.7|8724.7|8722.7|8721.7|8728.1|8727.1|8720.6|8719.6|316
1750923300000|2025-06-26 07:35:00|8722.2|8721.2|8715.6|8714.6|8723.8|8722.8|8714.8|8713.8|432
1750923600000|2025-06-26 07:40:00|8715.4|8714.4|8719.8|8718.8|8721.6|8720.6|8713.1|8712.1|389
1750923900000|2025-06-26 07:45:00|8719.5|8718.5|8724.3|8723.3|8724.3|8723.3|8719.3|8718.3|193
1750924200000|2025-06-26 07:50:00|8724|8723|8721.2|8720.2|8724.9|8723.9|8717.8|8716.8|234
1750924500000|2025-06-26 07:55:00|8721.4|8720.4|8724.6|8723.6|8725.7|8724.7|8720.7|8719.7|219
1750924800000|2025-06-26 08:00:00|8725.1|8724.1|8725.2|8724.2|8726.4|8725.4|8723|8722|188
1750925100000|2025-06-26 08:05:00|8724.9|8723.9|8725.5|8724.5|8728.9|8727.9|8723.9|8722.9|167
1750925400000|2025-06-26 08:10:00|8724.8|8723.8|8725.8|8724.8|8729.6|8728.6|8724.5|8723.5|293
1750925700000|2025-06-26 08:15:00|8725.5|8724.5|8727.4|8726.4|8727.4|8726.4|8723.8|8722.8|231
1750926000000|2025-06-26 08:20:00|8727.6|8726.6|8730.6|8729.6|8732.1|8731.1|8726.1|8725.1|217
1750926300000|2025-06-26 08:25:00|8730.4|8729.4|8730.5|8729.5|8732.6|8731.6|8729.4|8728.4|199
1750926600000|2025-06-26 08:30:00|8730.2|8729.2|8728.6|8727.6|8732.5|8731.5|8728.6|8727.6|267
1750926900000|2025-06-26 08:35:00|8728.4|8727.4|8729.5|8728.5|8731.7|8730.7|8727.4|8726.4|273
1750927200000|2025-06-26 08:40:00|8729.9|8728.9|8733.2|8732.2|8733.3|8732.3|8729.4|8728.4|168
1750927500000|2025-06-26 08:45:00|8732.7|8731.7|8730.4|8729.4|8733.3|8732.3|8728.7|8727.7|220
1750927800000|2025-06-26 08:50:00|8730.2|8729.2|8729.7|8728.7|8733.7|8732.7|8729.2|8728.2|243
1750928100000|2025-06-26 08:55:00|8730|8729|8732|8731|8732.6|8731.6|8729.1|8728.1|122
1750928400000|2025-06-26 09:00:00|8732.1|8731.1|8732.6|8731.6|8733.4|8732.4|8729.6|8728.6|260
1750928700000|2025-06-26 09:05:00|8732.9|8731.9|8729.7|8728.7|8733|8732|8728.3|8727.3|263
1750929000000|2025-06-26 09:10:00|8729.8|8728.8|8731|8730|8732.6|8731.6|8729.3|8728.3|217
1750929300000|2025-06-26 09:15:00|8730.8|8729.8|8729.3|8728.3|8734|8733|8729|8728|219
1750929600000|2025-06-26 09:20:00|8729.5|8728.5|8727.5|8726.5|8730.7|8729.7|8727.5|8726.5|242
1750929900000|2025-06-26 09:25:00|8727|8726|8726.5|8725.5|8728.3|8727.3|8724.6|8723.6|194
1750930200000|2025-06-26 09:30:00|8726.8|8725.8|8728.1|8727.1|8728.3|8727.3|8724.3|8723.3|158
1750930500000|2025-06-26 09:35:00|8728.6|8727.6|8730.4|8729.4|8731.1|8730.1|8727.6|8726.6|274
1750930800000|2025-06-26 09:40:00|8730|8729|8732.1|8731.1|8732.4|8731.4|8729.4|8728.4|157
1750931100000|2025-06-26 09:45:00|8732|8731|8732|8731|8734.1|8733.1|8730.7|8729.7|159
1750931400000|2025-06-26 09:50:00|8731.7|8730.7|8736.9|8735.9|8738.7|8737.7|8731.7|8730.7|259
1750931700000|2025-06-26 09:55:00|8736.8|8735.8|8737.1|8736.1|8740.1|8739.1|8736|8735|181
1750932000000|2025-06-26 10:00:00|8736.9|8735.9|8740.5|8739.5|8741.3|8740.3|8736.7|8735.7|228
1750932300000|2025-06-26 10:05:00|8740.8|8739.8|8742.8|8741.8|8742.8|8741.8|8740.3|8739.3|213
1750932600000|2025-06-26 10:10:00|8742.9|8741.9|8744.6|8743.6|8746.5|8745.5|8742.9|8741.9|423
1750932900000|2025-06-26 10:15:00|8745.1|8744.1|8742.5|8741.5|8747.1|8746.1|8740.8|8739.8|269
1750933200000|2025-06-26 10:20:00|8742.3|8741.3|8744.5|8743.5|8745.4|8744.4|8742.3|8741.3|189
1750933500000|2025-06-26 10:25:00|8744.8|8743.8|8747.9|8746.9|8748.1|8747.1|8744.3|8743.3|154
1750933800000|2025-06-26 10:30:00|8748|8747|8748.7|8747.7|8750.6|8749.6|8747.3|8746.3|289
1750934100000|2025-06-26 10:35:00|8749.2|8748.2|8749.4|8748.4|8751|8750|8748.5|8747.5|206
1750934400000|2025-06-26 10:40:00|8749.5|8748.5|8745.6|8744.6|8750.4|8749.4|8744.2|8743.2|314
1750934700000|2025-06-26 10:45:00|8745.7|8744.7|8749.9|8748.9|8751|8750|8744.8|8743.8|272
1750935000000|2025-06-26 10:50:00|8750.2|8749.2|8749.6|8748.6|8752.4|8751.4|8748.7|8747.7|251
1750935300000|2025-06-26 10:55:00|8749.7|8748.7|8754.5|8753.5|8754.7|8753.7|8747.6|8746.6|640
1750935600000|2025-06-26 11:00:00|8754.1|8753.1|8755.5|8754.5|8756.8|8755.8|8754|8753|365
1750935900000|2025-06-26 11:05:00|8755.2|8754.2|8751.4|8750.4|8756|8755|8749.9|8748.9|249
1750936200000|2025-06-26 11:10:00|8751.7|8750.7|8752.6|8751.6|8755.1|8754.1|8751.5|8750.5|312
1750936500000|2025-06-26 11:15:00|8752.4|8751.4|8751.3|8750.3|8752.4|8751.4|8749.9|8748.9|171
1750936800000|2025-06-26 11:20:00|8751.4|8750.4|8752.7|8751.7|8754.6|8753.6|8750.9|8749.9|138
1750937100000|2025-06-26 11:25:00|8752.9|8751.9|8753.9|8752.9|8754.9|8753.9|8751.6|8750.6|195
1750937400000|2025-06-26 11:30:00|8754.1|8753.1|8756.7|8755.7|8756.7|8755.7|8752.7|8751.7|242
1750937700000|2025-06-26 11:35:00|8757.4|8756.4|8757.4|8756.4|8759.1|8758.1|8754.7|8753.7|274
1750938000000|2025-06-26 11:40:00|8756.9|8755.9|8753.9|8752.9|8757.1|8756.1|8752.2|8751.2|215
1750938300000|2025-06-26 11:45:00|8754.1|8753.1|8749.7|8748.7|8754.4|8753.4|8747.8|8746.8|244
1750938600000|2025-06-26 11:50:00|8750.5|8749.5|8753.1|8752.1|8754.8|8753.8|8750.5|8749.5|159
1750938900000|2025-06-26 11:55:00|8753.8|8752.8|8753.4|8752.4|8754.8|8753.8|8752.7|8751.7|184
1750939200000|2025-06-26 12:00:00|8753|8752|8749.4|8748.4|8753.8|8752.8|8749.4|8748.4|184
1750939500000|2025-06-26 12:05:00|8749.9|8748.9|8748.2|8747.2|8750.3|8749.3|8747.6|8746.6|176
1750939800000|2025-06-26 12:10:00|8748.4|8747.4|8747.7|8746.7|8751.3|8750.3|8747.7|8746.7|123
1750940100000|2025-06-26 12:15:00|8747.8|8746.8|8747.3|8746.3|8747.9|8746.9|8743.7|8742.7|274
1750940400000|2025-06-26 12:20:00|8747.1|8746.1|8744|8743|8748.9|8747.9|8743.8|8742.8|203
1750940700000|2025-06-26 12:25:00|8743.9|8742.9|8748.7|8747.7|8749.2|8748.2|8743.8|8742.8|233
1750941000000|2025-06-26 12:30:00|8749.1|8748.1|8744.1|8743.1|8752.1|8751.1|8741.8|8740.8|458
1750941300000|2025-06-26 12:35:00|8744.3|8743.3|8752.7|8751.7|8753.7|8752.7|8743.2|8742.2|431
1750941600000|2025-06-26 12:40:00|8752.3|8751.3|8746.3|8745.3|8753.7|8752.7|8745.8|8744.8|199
1750941900000|2025-06-26 12:45:00|8746.8|8745.8|8738.6|8737.6|8747.6|8746.6|8738.6|8737.6|204
1750942200000|2025-06-26 12:50:00|8739.3|8738.3|8734.5|8733.5|8741.4|8740.4|8734|8733|295
1750942500000|2025-06-26 12:55:00|8734.8|8733.8|8741.7|8740.7|8742.9|8741.9|8734.4|8733.4|522
1750942800000|2025-06-26 13:00:00|8741.5|8740.5|8743.8|8742.8|8743.8|8742.8|8738.8|8737.8|263
1750943100000|2025-06-26 13:05:00|8744|8743|8742.3|8741.3|8745.3|8744.3|8741.3|8740.3|200
1750943400000|2025-06-26 13:10:00|8742.5|8741.5|8747.5|8746.5|8748.9|8747.9|8742.5|8741.5|163
1750943700000|2025-06-26 13:15:00|8747.7|8746.7|8743.5|8742.5|8748.6|8747.6|8742.8|8741.8|173
1750944000000|2025-06-26 13:20:00|8743.3|8742.3|8748.6|8747.6|8748.7|8747.7|8741.3|8740.3|261
1750944300000|2025-06-26 13:25:00|8749.3|8748.3|8745.4|8744.4|8749.7|8748.7|8744.6|8743.6|318
1750944600000|2025-06-26 13:30:00|8745.2|8744.2|8749.6|8748.6|8750.3|8749.3|8736.8|8735.8|487
1750944900000|2025-06-26 13:35:00|8749.9|8748.9|8754.3|8753.3|8754.6|8753.6|8744.6|8743.6|414
1750945200000|2025-06-26 13:40:00|8754.1|8753.1|8752.2|8751.2|8756|8755|8750.5|8749.5|468
1750945500000|2025-06-26 13:45:00|8751.7|8750.7|8742.3|8741.3|8753.8|8752.8|8735.4|8734.4|807
1750945800000|2025-06-26 13:50:00|8742.2|8741.2|8742.4|8741.4|8744.9|8743.9|8738.3|8737.3|332
1750946100000|2025-06-26 13:55:00|8742.1|8741.1|8734.9|8733.9|8744.2|8743.2|8734.1|8733.1|437
1750946400000|2025-06-26 14:00:00|8735.3|8734.3|8738|8737|8742.6|8741.6|8735.3|8734.3|352
1750946700000|2025-06-26 14:05:00|8737.5|8736.5|8739.2|8738.2|8741.9|8740.9|8736.7|8735.7|419
1750947000000|2025-06-26 14:10:00|8739.1|8738.1|8741.2|8740.2|8741.6|8740.6|8737.6|8736.6|258
1750947300000|2025-06-26 14:15:00|8741|8740|8740.9|8739.9|8743.2|8742.2|8740.2|8739.2|313
1750947600000|2025-06-26 14:20:00|8741.2|8740.2|8731.5|8730.5|8742.1|8741.1|8731.5|8730.5|341
1750947900000|2025-06-26 14:25:00|8731.2|8730.2|8733.9|8732.9|8736.1|8735.1|8729.6|8728.6|359
1750948200000|2025-06-26 14:30:00|8734.2|8733.2|8738.3|8737.3|8738.6|8737.6|8731.1|8730.1|303
1750948500000|2025-06-26 14:35:00|8738.8|8737.8|8739.4|8738.4|8740.1|8739.1|8735.7|8734.7|306
1750948800000|2025-06-26 14:40:00|8739|8738|8741.7|8740.7|8743.6|8742.6|8738.4|8737.4|258
1750949100000|2025-06-26 14:45:00|8742.2|8741.2|8747.5|8746.5|8748.1|8747.1|8741.9|8740.9|372
1750949400000|2025-06-26 14:50:00|8747.2|8746.2|8748.8|8747.8|8750.3|8749.3|8744.1|8743.1|293
1750949700000|2025-06-26 14:55:00|8749|8748|8747.8|8746.8|8751.6|8750.6|8747|8746|347
1750950000000|2025-06-26 15:00:00|8748.2|8747.2|8747.6|8746.6|8749.6|8748.6|8745.4|8744.4|398
1750950300000|2025-06-26 15:05:00|8747.1|8746.1|8752.8|8751.8|8753.2|8752.2|8746.6|8745.6|450
1750950600000|2025-06-26 15:10:00|8752.5|8751.5|8748.6|8747.6|8753.8|8752.8|8748.5|8747.5|377
1750950900000|2025-06-26 15:15:00|8748.8|8747.8|8749.3|8748.3|8751.2|8750.2|8747|8746|495
1750951200000|2025-06-26 15:20:00|8749.1|8748.1|8745.7|8744.7|8749.8|8748.8|8744.3|8743.3|629
1750951500000|2025-06-26 15:25:00|8745.4|8744.4|8743.7|8741.7|8747|8746|8741.8|8740.8|1766
1750951800000|2025-06-26 15:30:00|8744|8742|8736.9|8734.9|8746|8744|8736.4|8734.4|3420
1750952100000|2025-06-26 15:35:00|8737.2|8735.2|8740.7|8738.7|8742.9|8740.9|8736.9|8734.9|1569
1750952400000|2025-06-26 15:40:00|8741|8739|8739|8737|8741.2|8739.2|8737.8|8735.8|389
1750952700000|2025-06-26 15:45:00|8739.5|8737.5|8735|8733|8740.3|8738.3|8734.8|8732.8|301
1750953000000|2025-06-26 15:50:00|8735.2|8733.2|8740.9|8738.9|8741.2|8739.2|8734.9|8732.9|256
1750953300000|2025-06-26 15:55:00|8740.7|8738.7|8742.2|8740.2|8742.2|8740.2|8738.8|8736.8|300
1750953600000|2025-06-26 16:00:00|8742.3|8740.3|8746.4|8744.4|8746.4|8744.4|8741.8|8739.8|166
1750953900000|2025-06-26 16:05:00|8746.7|8744.7|8747.9|8745.9|8748.5|8746.5|8745.7|8743.7|130
1750954200000|2025-06-26 16:10:00|8748.1|8746.1|8748.5|8746.5|8750.5|8748.5|8747|8745|108
1750954500000|2025-06-26 16:15:00|8748.8|8746.8|8751.4|8749.4|8752.7|8750.7|8748.8|8746.8|115
1750954800000|2025-06-26 16:20:00|8751.7|8749.7|8752.1|8750.1|8753.6|8751.6|8750.9|8748.9|120
1750955100000|2025-06-26 16:25:00|8751.8|8749.8|8751.2|8749.2|8753.6|8751.6|8750.5|8748.5|151
1750955400000|2025-06-26 16:30:00|8751.4|8749.4|8748.9|8746.9|8752.9|8750.9|8748.9|8746.9|125
1750955700000|2025-06-26 16:35:00|8749.1|8747.1|8741.8|8739.8|8750.1|8748.1|8741.8|8739.8|111
1750956000000|2025-06-26 16:40:00|8741.9|8739.9|8744.7|8742.7|8745.8|8743.8|8741.9|8739.9|192
1750956300000|2025-06-26 16:45:00|8744.2|8742.2|8746.5|8744.5|8747.7|8745.7|8744.2|8742.2|110
1750956600000|2025-06-26 16:50:00|8746.8|8744.8|8750|8748|8751.1|8749.1|8746.5|8744.5|65
1750956900000|2025-06-26 16:55:00|8749.9|8747.9|8749.7|8747.7|8750.5|8748.5|8748.7|8746.7|51
1750957200000|2025-06-26 17:00:00|8750.2|8748.2|8748.9|8746.9|8752.5|8750.5|8748.4|8746.4|96
1750957500000|2025-06-26 17:05:00|8748.4|8746.4|8746.8|8744.8|8749.7|8747.7|8746.6|8744.6|105
1750957800000|2025-06-26 17:10:00|8747.1|8745.1|8749.7|8747.7|8749.7|8747.7|8747|8745|41
1750958100000|2025-06-26 17:15:00|8749.5|8747.5|8747.3|8745.3|8750.5|8748.5|8746.2|8744.2|68
1750958400000|2025-06-26 17:20:00|8747|8745|8746.7|8744.7|8750.4|8748.4|8746.5|8744.5|158
1750958700000|2025-06-26 17:25:00|8747.2|8745.2|8744.6|8742.6|8747.3|8745.3|8744.6|8742.6|88
1750959000000|2025-06-26 17:30:00|8745.1|8743.1|8747.2|8745.2|8747.2|8745.2|8744.6|8742.6|91
1750959300000|2025-06-26 17:35:00|8747|8745|8748.3|8746.3|8748.3|8746.3|8744.7|8742.7|56
1750959600000|2025-06-26 17:40:00|8748|8746|8749.7|8747.7|8750.8|8748.8|8747.8|8745.8|88
1750959900000|2025-06-26 17:45:00|8749.5|8747.5|8744.5|8742.5|8749.6|8747.6|8744.5|8742.5|15
1750960200000|2025-06-26 17:50:00|8744.3|8742.3|8744.1|8742.1|8745.5|8743.5|8743.3|8741.3|38
1750960500000|2025-06-26 17:55:00|8744.3|8742.3|8741.7|8739.7|8745.3|8743.3|8741.7|8739.7|42
1750960800000|2025-06-26 18:00:00|8743.3|8741.3|8741.3|8739.3|8743.5|8741.5|8741.3|8739.3|89
1750961100000|2025-06-26 18:05:00|8741.7|8739.7|8743|8741|8746.8|8744.8|8741.7|8739.7|314
1750961400000|2025-06-26 18:10:00|8743.1|8741.1|8743.6|8741.6|8744.6|8742.6|8740.1|8738.1|89
1750961700000|2025-06-26 18:15:00|8743.1|8741.1|8742.3|8740.3|8746.1|8744.1|8741.9|8739.9|147
1750962000000|2025-06-26 18:20:00|8742.2|8740.2|8747|8745|8748.1|8746.1|8742.2|8740.2|47
1750962300000|2025-06-26 18:25:00|8746.7|8744.7|8742.5|8740.5|8748.1|8746.1|8742.2|8740.2|37
1750962600000|2025-06-26 18:30:00|8742|8740|8744.1|8742.1|8744.4|8742.4|8741.3|8739.3|41
1750962900000|2025-06-26 18:35:00|8743.7|8741.7|8742.3|8740.3|8744.2|8742.2|8741.9|8739.9|25
1750963200000|2025-06-26 18:40:00|8742.2|8740.2|8740.6|8738.6|8743.3|8741.3|8739.3|8737.3|78
1750963500000|2025-06-26 18:45:00|8740.8|8738.8|8740|8738|8743.2|8741.2|8738.5|8736.5|39
1750963800000|2025-06-26 18:50:00|8740.3|8738.3|8740.9|8738.9|8742|8740|8739.5|8737.5|34
1750964100000|2025-06-26 18:55:00|8741.2|8739.2|8743.6|8741.6|8743.6|8741.6|8739.5|8737.5|64
1750964400000|2025-06-26 19:00:00|8744.1|8742.1|8746.9|8744.9|8747.4|8745.4|8744.1|8742.1|40
1750964700000|2025-06-26 19:05:00|8747.1|8745.1|8747.9|8745.9|8748.2|8746.2|8745.9|8743.9|56
1750965000000|2025-06-26 19:10:00|8748.2|8746.2|8748.5|8746.5|8751.1|8749.1|8748|8746|56
1750965300000|2025-06-26 19:15:00|8749|8747|8751.3|8749.3|8751.6|8749.6|8747.7|8745.7|78
1750965600000|2025-06-26 19:20:00|8751.1|8749.1|8752.4|8750.4|8753.5|8751.5|8750.1|8748.1|92
1750965900000|2025-06-26 19:25:00|8752.6|8750.6|8751|8749|8752.6|8750.6|8750.6|8748.6|77
1750966200000|2025-06-26 19:30:00|8750.8|8748.8|8754.1|8752.1|8754.1|8752.1|8750.8|8748.8|114
1750966500000|2025-06-26 19:35:00|8754.3|8752.3|8752.4|8750.4|8754.6|8752.6|8751.3|8749.3|42
1750966800000|2025-06-26 19:40:00|8752.3|8750.3|8751.6|8749.6|8754.2|8752.2|8749.8|8747.8|38
1750967100000|2025-06-26 19:45:00|8751.1|8749.1|8748.8|8746.8|8753.2|8751.2|8748.6|8746.6|169
1750967400000|2025-06-26 19:50:00|8749.1|8747.1|8757.6|8755.6|8758.1|8756.1|8749.1|8747.1|324
1750967700000|2025-06-26 19:55:00|8757.8|8755.8|8761.6|8757.6|8762.5|8760.5|8756.6|8754.6|453
1750968000000|2025-06-26 20:00:00|8762.9|8758.9|8757.9|8753.9|8762.9|8758.9|8756.7|8752.7|0
1750968300000|2025-06-26 20:05:00|8758|8754|8758.6|8754.6|8759.3|8755.3|8757.6|8753.6|0
1750968600000|2025-06-26 20:10:00|8758.8|8754.8|8757.4|8753.4|8758.8|8754.8|8757.4|8753.4|0
1750968900000|2025-06-26 20:15:00|8757.5|8753.5|8759.3|8755.3|8759.5|8755.5|8756.9|8752.9|0
1750969200000|2025-06-26 20:20:00|8759.2|8755.2|8760.6|8756.6|8761.3|8757.3|8758.3|8754.3|0
1750969500000|2025-06-26 20:25:00|8760.4|8756.4|8760.4|8756.4|8760.6|8756.6|8759.7|8755.7|0
1750969800000|2025-06-26 20:30:00|8760.3|8756.3|8761.3|8757.3|8761.3|8757.3|8759.7|8755.7|0
1750970100000|2025-06-26 20:35:00|8761.4|8757.4|8761.7|8757.7|8761.7|8757.7|8760.8|8756.8|0
1750970400000|2025-06-26 20:40:00|8761.5|8757.5|8762|8758|8762.4|8758.4|8761.3|8757.3|0
1750970700000|2025-06-26 20:45:00|8761.9|8757.9|8762.4|8758.4|8763.1|8759.1|8761.7|8757.7|0
1750971000000|2025-06-26 20:50:00|8762.3|8758.3|8761.7|8757.7|8762.9|8758.9|8761.7|8757.7|0
1750971300000|2025-06-26 20:55:00|8761.8|8757.8|8762.5|8758.5|8762.7|8758.7|8761|8757|0
1750971600000|2025-06-26 21:00:00|8762.4|8758.4|8763.3|8759.3|8763.3|8759.3|8762|8758|0
1750971900000|2025-06-26 21:05:00|8763.4|8759.4|8763.5|8759.5|8764|8760|8763.4|8759.4|0
1750972200000|2025-06-26 21:10:00|8763.7|8759.7|8763.9|8759.9|8764.3|8760.3|8763.7|8759.7|0
1750972500000|2025-06-26 21:15:00|8764|8760|8764.7|8760.7|8764.7|8760.7|8763.6|8759.6|0
1750972800000|2025-06-26 21:20:00|8764.8|8760.8|8765|8761|8765|8761|8764.3|8760.3|0
1750973100000|2025-06-26 21:25:00|8764.9|8760.9|8765.1|8761.1|8765.1|8761.1|8764.6|8760.6|0
1750973400000|2025-06-26 21:30:00|8765.2|8761.2|8766.2|8762.2|8766.2|8762.2|8765.2|8761.2|0
1750973700000|2025-06-26 21:35:00|8766.3|8762.3|8766.4|8762.4|8767.1|8763.1|8766.3|8762.3|0
1750974000000|2025-06-26 21:40:00|8766.5|8762.5|8766.4|8762.4|8766.8|8762.8|8766.1|8762.1|0
1750974300000|2025-06-26 21:45:00|8766.5|8762.5|8764.9|8760.9|8766.6|8762.6|8764.8|8760.8|0
1750974600000|2025-06-26 21:50:00|8765.1|8761.1|8765.6|8761.6|8766.2|8762.2|8765.1|8761.1|0
1750974900000|2025-06-26 21:55:00|8765.7|8761.7|8766.1|8762.1|8766.3|8762.3|8765.6|8761.6|0
1750975200000|2025-06-26 22:00:00|8765.9|8761.9|8765.3|8761.3|8767.7|8763.7|8763|8759|0
1750975500000|2025-06-26 22:05:00|8765.5|8761.5|8767.8|8763.8|8768.1|8764.1|8764.9|8760.9|0
1750975800000|2025-06-26 22:10:00|8767.9|8763.9|8766.4|8762.4|8768.6|8764.6|8766|8762|0
1750976100000|2025-06-26 22:15:00|8766.5|8762.5|8767.7|8763.7|8767.9|8763.9|8766|8762|0
1750976400000|2025-06-26 22:20:00|8767.9|8763.9|8768.8|8764.8|8769|8765|8767.2|8763.2|0
1750976700000|2025-06-26 22:25:00|8768.9|8764.9|8770.4|8766.4|8772|8768|8768.1|8764.1|0
1750977000000|2025-06-26 22:30:00|8770.3|8766.3|8769.5|8765.5|8770.4|8766.4|8769|8765|0
1750977300000|2025-06-26 22:35:00|8769.6|8765.6|8769.5|8765.5|8770.6|8766.6|8769|8765|0
1750977600000|2025-06-26 22:40:00|8769.3|8765.3|8768.3|8764.3|8770.5|8766.5|8768.2|8764.2|0
1750977900000|2025-06-26 22:45:00|8768.2|8764.2|8768.8|8764.8|8769.2|8765.2|8768.1|8764.1|0
1750978200000|2025-06-26 22:50:00|8768.9|8764.9|8769|8765|8769.8|8765.8|8768.5|8764.5|0
1750978500000|2025-06-26 22:55:00|8769.1|8765.1|8768.3|8764.3|8769.5|8765.5|8768.1|8764.1|0
1750978800000|2025-06-26 23:00:00|8768.1|8764.1|8768.3|8764.3|8769.5|8765.5|8767.7|8763.7|0
1750979100000|2025-06-26 23:05:00|8768.2|8764.2|8767.6|8763.6|8768.2|8764.2|8766.7|8762.7|0
1750979400000|2025-06-26 23:10:00|8767.5|8763.5|8765.6|8761.6|8767.5|8763.5|8765.3|8761.3|0
1750979700000|2025-06-26 23:15:00|8765.3|8761.3|8764.9|8760.9|8765.6|8761.6|8764.5|8760.5|0
1750980000000|2025-06-26 23:20:00|8765|8761|8766.2|8762.2|8766.7|8762.7|8764.9|8760.9|0
1750980300000|2025-06-26 23:25:00|8766|8762|8766.3|8762.3|8766.9|8762.9|8765.1|8761.1|0
1750980600000|2025-06-26 23:30:00|8766.4|8762.4|8765.8|8761.8|8766.5|8762.5|8764.9|8760.9|0
1750980900000|2025-06-26 23:35:00|8765.7|8761.7|8765.1|8761.1|8765.9|8761.9|8764.9|8760.9|0
1750981200000|2025-06-26 23:40:00|8765|8761|8765.8|8761.8|8766|8762|8764.7|8760.7|0
1750981500000|2025-06-26 23:45:00|8765.6|8761.6|8765.1|8761.1|8766.3|8762.3|8765.1|8761.1|0
1750981800000|2025-06-26 23:50:00|8765.2|8761.2|8766.4|8762.4|8766.6|8762.6|8764.1|8760.1|0
1750982100000|2025-06-26 23:55:00|8766.5|8762.5|8765.3|8761.3|8766.6|8762.6|8765.1|8761.1|0
1750982400000|2025-06-27 00:00:00|8765.5|8761.5|8761.5|8758.5|8765.7|8761.7|8759.3|8756.3|22
1750982700000|2025-06-27 00:05:00|8761.3|8758.3|8762.8|8759.8|8763.5|8760.5|8760.1|8757.1|5
1750983000000|2025-06-27 00:10:00|8762.6|8759.6|8760.5|8757.5|8765.6|8762.6|8760.2|8757.2|22
1750983300000|2025-06-27 00:15:00|8760.8|8757.8|8769.3|8766.3|8769.3|8766.3|8760.8|8757.8|65
1750983600000|2025-06-27 00:20:00|8769.1|8766.1|8766.3|8763.3|8770.3|8767.3|8765.6|8762.6|20
1750983900000|2025-06-27 00:25:00|8766.6|8763.6|8767.4|8764.4|8768.6|8765.6|8765.6|8762.6|27
1750984200000|2025-06-27 00:30:00|8767.1|8764.1|8767.3|8764.3|8768.7|8765.7|8765.5|8762.5|36
1750984500000|2025-06-27 00:35:00|8767.4|8764.4|8766.2|8763.2|8767.4|8764.4|8765.4|8762.4|18
1750984800000|2025-06-27 00:40:00|8765.7|8762.7|8762.3|8759.3|8765.9|8762.9|8759.7|8756.7|29
1750985100000|2025-06-27 00:45:00|8762.1|8759.1|8760.3|8757.3|8762.7|8759.7|8758.9|8755.9|14
1750985400000|2025-06-27 00:50:00|8760.1|8757.1|8760.9|8757.9|8761.3|8758.3|8758.6|8755.6|4
1750985700000|2025-06-27 00:55:00|8760.7|8757.7|8760.5|8757.5|8761|8758|8760.1|8757.1|0
1750986000000|2025-06-27 01:00:00|8760.3|8757.3|8760.6|8757.6|8760.6|8757.6|8759.9|8756.9|0
1750986300000|2025-06-27 01:05:00|8760.4|8757.4|8758.6|8755.6|8760.6|8757.6|8757.1|8754.1|20
1750986600000|2025-06-27 01:10:00|8757.8|8754.8|8754.1|8751.1|8758.6|8755.6|8754.1|8751.1|27
1750986900000|2025-06-27 01:15:00|8754.6|8751.6|8757.6|8754.6|8758.8|8755.8|8754.6|8751.6|17
1750987200000|2025-06-27 01:20:00|8757.9|8754.9|8755.7|8752.7|8757.9|8754.9|8754.7|8751.7|8
1750987500000|2025-06-27 01:25:00|8756|8753|8758.2|8755.2|8758.2|8755.2|8755|8752|4
1750987800000|2025-06-27 01:30:00|8758|8755|8755.7|8752.7|8758.7|8755.7|8754.5|8751.5|45
1750988100000|2025-06-27 01:35:00|8756.1|8753.1|8756.7|8753.7|8758.2|8755.2|8755.1|8752.1|17
1750988400000|2025-06-27 01:40:00|8756.5|8753.5|8759.4|8756.4|8761|8758|8755.7|8752.7|4
1750988700000|2025-06-27 01:45:00|8759.7|8756.7|8759.7|8756.7|8761.5|8758.5|8759.1|8756.1|3
1750989000000|2025-06-27 01:50:00|8759.6|8756.6|8760.8|8757.8|8761.6|8758.6|8758.7|8755.7|2
1750989300000|2025-06-27 01:55:00|8760.5|8757.5|8759.3|8756.3|8760.5|8757.5|8758.6|8755.6|1
1750989600000|2025-06-27 02:00:00|8759.5|8756.5|8758.7|8755.7|8760.4|8757.4|8757.9|8754.9|5
1750989900000|2025-06-27 02:05:00|8758.4|8755.4|8758.8|8755.8|8759.8|8756.8|8756.9|8753.9|21
1750990200000|2025-06-27 02:10:00|8758.5|8755.5|8759.9|8756.9|8760.1|8757.1|8756.8|8753.8|4
1750990500000|2025-06-27 02:15:00|8759.4|8756.4|8761.1|8758.1|8761.4|8758.4|8757|8754|9
1750990800000|2025-06-27 02:20:00|8761.4|8758.4|8756.1|8753.1|8762.1|8759.1|8755.4|8752.4|92
1750991100000|2025-06-27 02:25:00|8755.6|8752.6|8756.1|8753.1|8757.4|8754.4|8755|8752|29
1750991400000|2025-06-27 02:30:00|8756.3|8753.3|8753.3|8750.3|8757.1|8754.1|8752.8|8749.8|38
1750991700000|2025-06-27 02:35:00|8753|8750|8752.2|8749.2|8753.9|8750.9|8750.7|8747.7|43
1750992000000|2025-06-27 02:40:00|8752|8749|8751.2|8748.2|8754|8751|8749.6|8746.6|27
1750992300000|2025-06-27 02:45:00|8751.4|8748.4|8753|8750|8755|8752|8751|8748|7
1750992600000|2025-06-27 02:50:00|8753.4|8750.4|8754.8|8751.8|8755.4|8752.4|8752|8749|1
1750992900000|2025-06-27 02:55:00|8755|8752|8753.4|8750.4|8755|8752|8753|8750|2
1750993200000|2025-06-27 03:00:00|8753.6|8750.6|8754.4|8751.4|8754.6|8751.6|8753.4|8750.4|10
1750993500000|2025-06-27 03:05:00|8754.6|8751.6|8753.6|8750.6|8755.6|8752.6|8752.9|8749.9|7
1750993800000|2025-06-27 03:10:00|8753.4|8750.4|8751.1|8748.1|8753.8|8750.8|8751.1|8748.1|6
1750994100000|2025-06-27 03:15:00|8751.3|8748.3|8751.8|8748.8|8752.1|8749.1|8751.1|8748.1|13
1750994400000|2025-06-27 03:20:00|8751.3|8748.3|8749.2|8746.2|8752.2|8749.2|8748.7|8745.7|25
1750994700000|2025-06-27 03:25:00|8749.7|8746.7|8749.2|8746.2|8750.7|8747.7|8749|8746|11
1750995000000|2025-06-27 03:30:00|8749.5|8746.5|8750.2|8747.2|8751|8748|8748.7|8745.7|13
1750995300000|2025-06-27 03:35:00|8750|8747|8750.6|8747.6|8750.9|8747.9|8749.9|8746.9|12
1750995600000|2025-06-27 03:40:00|8750.4|8747.4|8749.6|8746.6|8750.9|8747.9|8748.9|8745.9|16
1750995900000|2025-06-27 03:45:00|8749.9|8746.9|8748.1|8745.1|8750.1|8747.1|8747.9|8744.9|6
1750996200000|2025-06-27 03:50:00|8747.9|8744.9|8747.6|8744.6|8748.4|8745.4|8746.9|8743.9|13
1750996500000|2025-06-27 03:55:00|8747.9|8744.9|8748.1|8745.1|8748.4|8745.4|8747.1|8744.1|14
1750996800000|2025-06-27 04:00:00|8748.6|8745.6|8748.4|8745.4|8749.4|8746.4|8748.2|8745.2|8
1750997100000|2025-06-27 04:05:00|8748.7|8745.7|8748.2|8745.2|8749.4|8746.4|8746.9|8743.9|9
1750997400000|2025-06-27 04:10:00|8747.9|8744.9|8746.9|8743.9|8747.9|8744.9|8746.2|8743.2|20
1750997700000|2025-06-27 04:15:00|8747.4|8744.4|8748.4|8745.4|8748.4|8745.4|8747.4|8744.4|3
1750998000000|2025-06-27 04:20:00|8748.7|8745.7|8748.4|8745.4|8748.7|8745.7|8748.2|8745.2|7
1750998300000|2025-06-27 04:25:00|8748.2|8745.2|8746.7|8743.7|8748.4|8745.4|8746.4|8743.4|8
1750998600000|2025-06-27 04:30:00|8745.9|8742.9|8746.7|8743.7|8747.9|8744.9|8745.9|8742.9|22
1750998900000|2025-06-27 04:35:00|8746.9|8743.9|8748.9|8745.9|8749.4|8746.4|8746.7|8743.7|22
1750999200000|2025-06-27 04:40:00|8748.7|8745.7|8751.2|8748.2|8751.2|8748.2|8748.7|8745.7|24
1750999500000|2025-06-27 04:45:00|8750.7|8747.7|8749.7|8746.7|8750.7|8747.7|8749.2|8746.2|53
1750999800000|2025-06-27 04:50:00|8748.9|8745.9|8750.7|8747.7|8750.7|8747.7|8748.7|8745.7|60
1751000100000|2025-06-27 04:55:00|8750.4|8747.4|8753.2|8750.2|8753.4|8750.4|8748.4|8745.4|95
1751000400000|2025-06-27 05:00:00|8752.9|8749.9|8756.2|8753.2|8756.2|8753.2|8752.4|8749.4|66
1751000700000|2025-06-27 05:05:00|8756.4|8753.4|8756.2|8753.2|8756.7|8753.7|8753.4|8750.4|72
1751001000000|2025-06-27 05:10:00|8755.7|8752.7|8757.2|8754.2|8757.2|8754.2|8754.4|8751.4|60
1751001300000|2025-06-27 05:15:00|8755.4|8752.4|8757.4|8754.4|8759.9|8756.9|8754.5|8751.5|32
1751001600000|2025-06-27 05:20:00|8757.8|8754.8|8754.7|8751.7|8758.6|8755.6|8754.1|8751.1|32
1751001900000|2025-06-27 05:25:00|8754.4|8751.4|8756.2|8753.2|8757.4|8754.4|8753.6|8750.6|23
1751002200000|2025-06-27 05:30:00|8756.6|8753.6|8758.4|8755.4|8759.5|8756.5|8754.8|8751.8|50
1751002500000|2025-06-27 05:35:00|8758|8755|8758.4|8755.4|8761.4|8758.4|8756.1|8753.1|76
1751002800000|2025-06-27 05:40:00|8758.2|8755.2|8760.1|8757.1|8761.6|8758.6|8757.8|8754.8|51
1751003100000|2025-06-27 05:45:00|8760|8757|8759.9|8756.9|8760.9|8757.9|8759.2|8756.2|39
1751003400000|2025-06-27 05:50:00|8760.2|8757.2|8761|8758|8761|8758|8758.9|8755.9|40
1751003700000|2025-06-27 05:55:00|8760.5|8757.5|8761.7|8758.7|8761.9|8758.9|8759.5|8756.5|33
1751004000000|2025-06-27 06:00:00|8761.2|8758.2|8752.4|8750.4|8761.2|8758.9|8752.4|8750.4|406
1751004300000|2025-06-27 06:05:00|8751.4|8749.4|8754.6|8752.6|8755|8753|8751.4|8749.4|139
1751004600000|2025-06-27 06:10:00|8754.3|8752.3|8755.4|8753.4|8756.4|8754.4|8751.9|8749.9|133
1751004900000|2025-06-27 06:15:00|8755.3|8753.3|8751.7|8749.7|8755.7|8753.7|8751.7|8749.7|102
1751005200000|2025-06-27 06:20:00|8751.5|8749.5|8754.9|8752.9|8754.9|8752.9|8750.9|8748.9|76
1751005500000|2025-06-27 06:25:00|8755.2|8753.2|8751.9|8749.9|8755.4|8753.4|8750.2|8748.2|83
1751005800000|2025-06-27 06:30:00|8752.2|8750.2|8753.3|8751.3|8756.7|8754.7|8751.9|8749.9|160
1751006100000|2025-06-27 06:35:00|8753.6|8751.6|8752.1|8750.1|8756.6|8754.6|8751.6|8749.6|69
1751006400000|2025-06-27 06:40:00|8751.9|8749.9|8753.7|8751.7|8754.1|8752.1|8751.2|8749.2|61
1751006700000|2025-06-27 06:45:00|8753.5|8751.5|8750.9|8748.9|8753.7|8751.7|8749.7|8747.7|27
1751007000000|2025-06-27 06:50:00|8750.6|8748.6|8746.9|8744.9|8751.6|8749.6|8746.7|8744.7|57
1751007300000|2025-06-27 06:55:00|8746.7|8744.7|8747.2|8745.2|8750.2|8748.2|8745.2|8743.2|307
1751007600000|2025-06-27 07:00:00|8750.2|8746.2|8768.2|8767.2|8769.7|8768.7|8750.2|8746.2|1997
1751007900000|2025-06-27 07:05:00|8767.4|8766.4|8761.6|8760.6|8768.4|8767.4|8760.4|8759.4|444
1751008200000|2025-06-27 07:10:00|8761.1|8760.1|8758.7|8757.7|8762.6|8761.6|8755.4|8754.4|447
1751008500000|2025-06-27 07:15:00|8758.5|8757.5|8760.5|8759.5|8762.8|8761.8|8756|8755|352
1751008800000|2025-06-27 07:20:00|8760.7|8759.7|8763.1|8762.1|8766.3|8765.3|8760.7|8759.7|360
1751009100000|2025-06-27 07:25:00|8763.2|8762.2|8766|8765|8766|8765|8761.3|8760.3|290
1751009400000|2025-06-27 07:30:00|8766.9|8765.9|8773.6|8772.6|8774.1|8773.1|8766.8|8765.8|457
1751009700000|2025-06-27 07:35:00|8773.8|8772.8|8768.1|8767.1|8774.8|8773.8|8768.1|8767.1|602
1751010000000|2025-06-27 07:40:00|8768.5|8767.5|8771.2|8770.2|8772.8|8771.8|8764.8|8763.8|441
1751010300000|2025-06-27 07:45:00|8771|8770|8774.1|8773.1|8774.2|8773.2|8768.9|8767.9|369
1751010600000|2025-06-27 07:50:00|8773.8|8772.8|8777.2|8776.2|8778|8777|8773.2|8772.2|224
1751010900000|2025-06-27 07:55:00|8777.4|8776.4|8780.6|8779.6|8782.5|8781.5|8776.7|8775.7|298
1751011200000|2025-06-27 08:00:00|8779.9|8778.9|8780.9|8779.9|8782.9|8781.9|8775|8774|590
1751011500000|2025-06-27 08:05:00|8781.1|8780.1|8781.9|8780.9|8781.9|8780.9|8776.4|8775.4|258
1751011800000|2025-06-27 08:10:00|8782.4|8781.4|8781.3|8780.3|8782.9|8781.9|8779.5|8778.5|195
1751012100000|2025-06-27 08:15:00|8780.8|8779.8|8777.4|8776.4|8781.9|8780.9|8776.5|8775.5|217
1751012400000|2025-06-27 08:20:00|8777.7|8776.7|8774.4|8773.4|8778|8777|8772.1|8771.1|265
1751012700000|2025-06-27 08:25:00|8773.9|8772.9|8774.2|8773.2|8775|8774|8770.8|8769.8|218
1751013000000|2025-06-27 08:30:00|8774.7|8773.7|8776.9|8775.9|8778.7|8777.7|8771.5|8770.5|287
1751013300000|2025-06-27 08:35:00|8776.1|8775.1|8779.3|8778.3|8780.6|8779.6|8773.7|8772.7|328
1751013600000|2025-06-27 08:40:00|8778.7|8777.7|8781.7|8780.7|8781.7|8780.7|8778.3|8777.3|132
1751013900000|2025-06-27 08:45:00|8781.4|8780.4|8782.8|8781.8|8784.3|8783.3|8780.7|8779.7|231
1751014200000|2025-06-27 08:50:00|8782.9|8781.9|8783.7|8782.7|8784.5|8783.5|8781|8780|159
1751014500000|2025-06-27 08:55:00|8783.4|8782.4|8785.5|8784.5|8786.3|8785.3|8782.7|8781.7|227
1751014800000|2025-06-27 09:00:00|8785.6|8784.6|8779.6|8778.6|8787.8|8786.8|8778.8|8777.8|318
1751015100000|2025-06-27 09:05:00|8779.8|8778.8|8781.1|8780.1|8784.3|8783.3|8778.2|8777.2|336
1751015400000|2025-06-27 09:10:00|8781.4|8780.4|8778|8777|8781.6|8780.6|8778|8777|158
1751015700000|2025-06-27 09:15:00|8777.7|8776.7|8780.1|8779.1|8780.1|8779.1|8777.2|8776.2|112
1751016000000|2025-06-27 09:20:00|8779.6|8778.6|8780.9|8779.9|8781.1|8780.1|8778.4|8777.4|103
1751016300000|2025-06-27 09:25:00|8781.1|8780.1|8781.2|8780.2|8781.8|8780.8|8778|8777|318
1751016600000|2025-06-27 09:30:00|8781.1|8780.1|8785.9|8784.9|8786.7|8785.7|8780.6|8779.6|175
1751016900000|2025-06-27 09:35:00|8786.2|8785.2|8785.8|8784.8|8787.7|8786.7|8784.7|8783.7|216
1751017200000|2025-06-27 09:40:00|8785.1|8784.1|8785.6|8784.6|8788.2|8787.2|8784.4|8783.4|222
1751017500000|2025-06-27 09:45:00|8785.1|8784.1|8784.6|8783.6|8785.2|8784.2|8782|8781|270
1751017800000|2025-06-27 09:50:00|8785.7|8784.7|8783.2|8782.2|8785.9|8784.9|8781.7|8780.7|327
1751018100000|2025-06-27 09:55:00|8783|8782|8780.7|8779.7|8783|8782|8779.2|8778.2|281
1751018400000|2025-06-27 10:00:00|8781.4|8780.4|8776.6|8775.6|8782.4|8781.4|8774.2|8773.2|350
1751018700000|2025-06-27 10:05:00|8777.1|8776.1|8776.1|8775.1|8777.3|8776.3|8773.6|8772.6|218
1751019000000|2025-06-27 10:10:00|8775.8|8774.8|8776.6|8775.6|8777.2|8776.2|8773.6|8772.6|192
1751019300000|2025-06-27 10:15:00|8776.8|8775.8|8775.8|8774.8|8776.8|8775.8|8774.1|8773.1|120
1751019600000|2025-06-27 10:20:00|8775.5|8774.5|8774.8|8773.8|8775.7|8774.7|8772.2|8771.2|133
1751019900000|2025-06-27 10:25:00|8774.9|8773.9|8775|8774|8775.2|8774.2|8772.3|8771.3|109
1751020200000|2025-06-27 10:30:00|8774.8|8773.8|8780.3|8779.3|8780.8|8779.8|8773.9|8772.9|182
1751020500000|2025-06-27 10:35:00|8780.8|8779.8|8782.4|8781.4|8783.3|8782.3|8779.8|8778.8|174
1751020800000|2025-06-27 10:40:00|8781.7|8780.7|8784.2|8783.2|8784.2|8783.2|8780.9|8779.9|173
1751021100000|2025-06-27 10:45:00|8784|8783|8786.6|8785.6|8787.1|8786.1|8782.9|8781.9|149
1751021400000|2025-06-27 10:50:00|8786.2|8785.2|8787.6|8786.6|8788.8|8787.8|8784.4|8783.4|225
1751021700000|2025-06-27 10:55:00|8787.5|8786.5|8788.4|8787.4|8789.9|8788.9|8786.5|8785.5|220
1751022000000|2025-06-27 11:00:00|8788.3|8787.3|8790.4|8789.4|8792|8791|8788.2|8787.2|286
1751022300000|2025-06-27 11:05:00|8789.9|8788.9|8788.5|8787.5|8791.3|8790.3|8788.3|8787.3|186
1751022600000|2025-06-27 11:10:00|8789.2|8788.2|8787.9|8786.9|8790.2|8789.2|8786.7|8785.7|187
1751022900000|2025-06-27 11:15:00|8787.6|8786.6|8791.9|8790.9|8792.1|8791.1|8785.6|8784.6|155
1751023200000|2025-06-27 11:20:00|8792.4|8791.4|8793.3|8792.3|8794.9|8793.9|8791.3|8790.3|164
1751023500000|2025-06-27 11:25:00|8793.6|8792.6|8789.4|8788.4|8793.6|8792.6|8789.4|8788.4|142
1751023800000|2025-06-27 11:30:00|8789|8788|8784.7|8783.7|8789.5|8788.5|8784|8783|189
1751024100000|2025-06-27 11:35:00|8784.5|8783.5|8783.5|8782.5|8784.5|8783.5|8780.8|8779.8|227
1751024400000|2025-06-27 11:40:00|8784|8783|8782.8|8781.8|8785|8784|8781.6|8780.6|347
1751024700000|2025-06-27 11:45:00|8783.1|8782.1|8784.8|8783.8|8786.1|8785.1|8783.1|8782.1|90
1751025000000|2025-06-27 11:50:00|8784.2|8783.2|8786.8|8785.8|8789|8788|8784.2|8783.2|152
1751025300000|2025-06-27 11:55:00|8786.6|8785.6|8787.4|8786.4|8788.4|8787.4|8785.8|8784.8|208
1751025600000|2025-06-27 12:00:00|8787.5|8786.5|8789.8|8788.8|8790|8789|8787|8786|131
1751025900000|2025-06-27 12:05:00|8790.1|8789.1|8787.9|8786.9|8790.8|8789.8|8787.7|8786.7|191
1751026200000|2025-06-27 12:10:00|8788.1|8787.1|8786.4|8785.4|8788.4|8787.4|8785.1|8784.1|156
1751026500000|2025-06-27 12:15:00|8786.1|8785.1|8788.4|8787.4|8789.8|8788.8|8785.9|8784.9|173
1751026800000|2025-06-27 12:20:00|8788.1|8787.1|8791.4|8790.4|8791.4|8790.4|8787.1|8786.1|145
1751027100000|2025-06-27 12:25:00|8791.6|8790.6|8789.6|8788.6|8792.1|8791.1|8789.1|8788.1|270
1751027400000|2025-06-27 12:30:00|8789.5|8788.5|8784.5|8783.5|8789.7|8788.7|8780.1|8779.1|466
1751027700000|2025-06-27 12:35:00|8784|8783|8778.4|8777.4|8784.2|8783.2|8776.2|8775.2|266
1751028000000|2025-06-27 12:40:00|8779.1|8778.1|8777.1|8776.1|8779.9|8778.9|8774.4|8773.4|283
1751028300000|2025-06-27 12:45:00|8776.9|8775.9|8778.7|8777.7|8779.3|8778.3|8774.9|8773.9|206
1751028600000|2025-06-27 12:50:00|8778.1|8777.1|8776.2|8775.2|8780.1|8779.1|8775.2|8774.2|187
1751028900000|2025-06-27 12:55:00|8776|8775|8778.1|8777.1|8780.1|8779.1|8775.4|8774.4|254
1751029200000|2025-06-27 13:00:00|8778.2|8777.2|8778.4|8777.4|8778.6|8777.6|8773.7|8772.7|252
1751029500000|2025-06-27 13:05:00|8778.9|8777.9|8778.1|8777.1|8781.7|8780.7|8777.6|8776.6|253
1751029800000|2025-06-27 13:10:00|8778.4|8777.4|8778.7|8777.7|8781.5|8780.5|8777.9|8776.9|194
1751030100000|2025-06-27 13:15:00|8778.9|8777.9|8781.7|8780.7|8783.1|8782.1|8778.9|8777.9|248
1751030400000|2025-06-27 13:20:00|8781.6|8780.6|8780.4|8779.4|8783|8782|8779.7|8778.7|219
1751030700000|2025-06-27 13:25:00|8779.9|8778.9|8775.4|8774.4|8780.4|8779.4|8772.9|8771.9|325
1751031000000|2025-06-27 13:30:00|8775.8|8774.8|8762.1|8761.1|8775.8|8774.8|8760.3|8759.3|784
1751031300000|2025-06-27 13:35:00|8762.4|8761.4|8760.6|8759.6|8763.1|8762.1|8757.6|8756.6|484
1751031600000|2025-06-27 13:40:00|8760.4|8759.4|8761.6|8760.6|8762.3|8761.3|8757.8|8756.8|338
1751031900000|2025-06-27 13:45:00|8761.8|8760.8|8768.6|8767.6|8770.3|8769.3|8761.6|8760.6|368
1751032200000|2025-06-27 13:50:00|8768|8767|8771.5|8770.5|8772|8771|8767.6|8766.6|293
1751032500000|2025-06-27 13:55:00|8771.7|8770.7|8771|8770|8772.2|8771.2|8768.5|8767.5|258
1751032800000|2025-06-27 14:00:00|8771.3|8770.3|8769.6|8768.6|8774.8|8773.8|8768.5|8767.5|595
1751033100000|2025-06-27 14:05:00|8769.9|8768.9|8768.6|8767.6|8771|8770|8766.6|8765.6|365
1751033400000|2025-06-27 14:10:00|8769.2|8768.2|8765|8764|8771.5|8770.5|8765|8764|362
1751033700000|2025-06-27 14:15:00|8764.8|8763.8|8763.5|8762.5|8765.5|8764.5|8760.1|8759.1|257
1751034000000|2025-06-27 14:20:00|8763.9|8762.9|8761.7|8760.7|8766.6|8765.6|8759.8|8758.8|307
1751034300000|2025-06-27 14:25:00|8761.9|8760.9|8766.6|8765.6|8768|8767|8761.2|8760.2|334
1751034600000|2025-06-27 14:30:00|8766.2|8765.2|8768.9|8767.9|8771.9|8770.9|8765.6|8764.6|416
1751034900000|2025-06-27 14:35:00|8769|8768|8773.4|8772.4|8782.5|8781.5|8767.9|8766.9|1257
1751035200000|2025-06-27 14:40:00|8773.3|8772.3|8777.7|8776.7|8778.2|8777.2|8772.7|8771.7|335
1751035500000|2025-06-27 14:45:00|8777.4|8776.4|8781.2|8780.2|8781.3|8780.3|8775.7|8774.7|316
1751035800000|2025-06-27 14:50:00|8781.4|8780.4|8777.1|8776.1|8782|8781|8776.7|8775.7|394
1751036100000|2025-06-27 14:55:00|8777.3|8776.3|8775.5|8774.5|8777.3|8776.3|8773.8|8772.8|331
1751036400000|2025-06-27 15:00:00|8776|8775|8782.5|8781.5|8783.5|8782.5|8776|8775|460
1751036700000|2025-06-27 15:05:00|8782|8781|8784.1|8783.1|8786.6|8785.6|8781.8|8780.8|423
1751037000000|2025-06-27 15:10:00|8783.4|8782.4|8789.6|8788.6|8789.6|8788.6|8783.4|8782.4|713
1751037300000|2025-06-27 15:15:00|8790.1|8789.1|8791.9|8790.9|8792.1|8791.1|8785.6|8784.6|803
1751037600000|2025-06-27 15:20:00|8792.3|8791.3|8793.4|8792.4|8794.1|8793.1|8790.8|8789.8|905
1751037900000|2025-06-27 15:25:00|8793.2|8792.2|8792.7|8790.7|8795.4|8794.4|8791.2|8789.7|1927
1751038200000|2025-06-27 15:30:00|8793.2|8791.2|8798.2|8796.2|8801.3|8799.3|8789.7|8787.7|4944
1751038500000|2025-06-27 15:35:00|8798.5|8796.5|8798.2|8796.2|8802.5|8800.5|8798.2|8796.2|1711
1751038800000|2025-06-27 15:40:00|8798|8796|8799.2|8797.2|8802.5|8800.5|8798|8796|670
1751039100000|2025-06-27 15:45:00|8798.9|8796.9|8799.6|8797.6|8800|8798|8796.8|8794.8|489
1751039400000|2025-06-27 15:50:00|8799.3|8797.3|8799.2|8797.2|8800.1|8798.1|8797.1|8795.1|182
1751039700000|2025-06-27 15:55:00|8799.4|8797.4|8797|8795|8801|8799|8795.6|8793.6|272
1751040000000|2025-06-27 16:00:00|8797.2|8795.2|8797.7|8795.7|8798.1|8796.1|8794.5|8792.5|484
1751040300000|2025-06-27 16:05:00|8797.9|8795.9|8800|8798|8800.8|8798.8|8797.4|8795.4|170
1751040600000|2025-06-27 16:10:00|8800.2|8798.2|8799.5|8797.5|8800.6|8798.6|8796.9|8794.9|189
1751040900000|2025-06-27 16:15:00|8799.1|8797.1|8798.8|8796.8|8799.8|8797.8|8795.4|8793.4|213
1751041200000|2025-06-27 16:20:00|8798.5|8796.5|8800.7|8798.7|8801|8799|8797.5|8795.5|164
1751041500000|2025-06-27 16:25:00|8800.8|8798.8|8802.4|8800.4|8803.4|8801.4|8798.8|8796.8|107
1751041800000|2025-06-27 16:30:00|8802.1|8800.1|8803.5|8801.5|8804.4|8802.4|8801.6|8799.6|125
1751042100000|2025-06-27 16:35:00|8803.7|8801.7|8800.7|8798.7|8804|8802|8800.2|8798.2|110
1751042400000|2025-06-27 16:40:00|8800.9|8798.9|8798.2|8796.2|8803.6|8801.6|8798.2|8796.2|95
1751042700000|2025-06-27 16:45:00|8798.7|8796.7|8800.7|8798.7|8800.7|8798.7|8797.8|8795.8|94
1751043000000|2025-06-27 16:50:00|8800.4|8798.4|8800|8798|8801.5|8799.5|8799.3|8797.3|56
1751043300000|2025-06-27 16:55:00|8800.3|8798.3|8800.6|8798.6|8804|8802|8799.8|8797.8|56
1751043600000|2025-06-27 17:00:00|8800.1|8798.1|8796.6|8794.6|8801.8|8799.8|8795.5|8793.5|88
1751043900000|2025-06-27 17:05:00|8796.9|8794.9|8795.8|8793.8|8798.6|8796.6|8795.3|8793.3|108
1751044200000|2025-06-27 17:10:00|8796|8794|8796.1|8794.1|8797.4|8795.4|8794.4|8792.4|52
1751044500000|2025-06-27 17:15:00|8796.4|8794.4|8798|8796|8798.3|8796.3|8795.5|8793.5|62
1751044800000|2025-06-27 17:20:00|8797.8|8795.8|8799.9|8797.9|8800.8|8798.8|8797.2|8795.2|100
1751045100000|2025-06-27 17:25:00|8799.7|8797.7|8801.2|8799.2|8802.4|8800.4|8798.6|8796.6|51
1751045400000|2025-06-27 17:30:00|8801.5|8799.5|8801.4|8799.4|8804.5|8802.5|8801|8799|38
1751045700000|2025-06-27 17:35:00|8801.1|8799.1|8803.8|8801.8|8803.8|8801.8|8800|8798|75
1751046000000|2025-06-27 17:40:00|8804.1|8802.1|8798.8|8796.8|8804.5|8802.5|8794.6|8792.6|275
1751046300000|2025-06-27 17:45:00|8798.6|8796.6|8784|8782|8798.6|8796.6|8782.8|8780.8|204
1751046600000|2025-06-27 17:50:00|8784.3|8782.3|8781.6|8779.6|8786.4|8784.4|8781.2|8779.2|243
1751046900000|2025-06-27 17:55:00|8780.6|8778.6|8783|8781|8784.3|8782.3|8774.7|8772.7|144
1751047200000|2025-06-27 18:00:00|8783.5|8781.5|8784.7|8782.7|8786.2|8784.2|8781|8779|81
1751047500000|2025-06-27 18:05:00|8785|8783|8785.3|8783.3|8786.6|8784.6|8782.4|8780.4|100
1751047800000|2025-06-27 18:10:00|8785.6|8783.6|8782.1|8780.1|8786.4|8784.4|8780.3|8778.3|103
1751048100000|2025-06-27 18:15:00|8782.3|8780.3|8777.8|8775.8|8783.9|8781.9|8777.8|8775.8|174
1751048400000|2025-06-27 18:20:00|8778.1|8776.1|8778.4|8776.4|8779.5|8777.5|8775.7|8773.7|163
1751048700000|2025-06-27 18:25:00|8778.2|8776.2|8773.2|8771.2|8778.7|8776.7|8772.9|8770.9|75
1751049000000|2025-06-27 18:30:00|8773.7|8771.7|8775.7|8773.7|8775.7|8773.7|8768.5|8766.5|162
1751049300000|2025-06-27 18:35:00|8776|8774|8770|8768|8776.7|8774.7|8769.8|8767.8|95
1751049600000|2025-06-27 18:40:00|8769.5|8767.5|8770.6|8768.6|8771.7|8769.7|8765.8|8763.8|132
1751049900000|2025-06-27 18:45:00|8770.3|8768.3|8770.6|8768.6|8774.6|8772.6|8769.7|8767.7|108
1751050200000|2025-06-27 18:50:00|8770.9|8768.9|8768.1|8766.1|8770.9|8768.9|8764.1|8762.1|147
1751050500000|2025-06-27 18:55:00|8767.8|8765.8|8767.5|8765.5|8768.6|8766.6|8764.9|8762.9|127
1751050800000|2025-06-27 19:00:00|8767.3|8765.3|8767.8|8765.8|8769.1|8767.1|8764.8|8762.8|157
1751051100000|2025-06-27 19:05:00|8767.5|8765.5|8765.6|8763.6|8769.8|8767.8|8764.7|8762.7|145
1751051400000|2025-06-27 19:10:00|8765.3|8763.3|8771.8|8769.8|8772.3|8770.3|8764.8|8762.8|91
1751051700000|2025-06-27 19:15:00|8772.1|8770.1|8773.1|8771.1|8773.7|8771.7|8770.4|8768.4|36
1751052000000|2025-06-27 19:20:00|8773.4|8771.4|8774.7|8772.7|8775.5|8773.5|8772.4|8770.4|55
1751052300000|2025-06-27 19:25:00|8775|8773|8772.7|8770.7|8776.1|8774.1|8771.3|8769.3|69
1751052600000|2025-06-27 19:30:00|8773.2|8771.2|8774.5|8772.5|8775.1|8773.1|8772.1|8770.1|41
1751052900000|2025-06-27 19:35:00|8774.3|8772.3|8772.2|8770.2|8775.1|8773.1|8771.4|8769.4|75
1751053200000|2025-06-27 19:40:00|8772.5|8770.5|8775.2|8773.2|8775.7|8773.7|8772.5|8770.5|52
1751053500000|2025-06-27 19:45:00|8775|8773|8776.4|8774.4|8780.2|8778.2|8774.9|8772.9|200
1751053800000|2025-06-27 19:50:00|8776.2|8774.2|8782.6|8780.6|8784.2|8782.2|8775.9|8773.9|223
1751054100000|2025-06-27 19:55:00|8782.8|8780.8|8787.9|8783.9|8789|8787|8782.6|8780.6|483
1751054400000|2025-06-27 20:00:00|8788|8784|8785.1|8781.1|8788.4|8784.4|8782.6|8778.6|0
1751054700000|2025-06-27 20:05:00|8784.9|8780.9|8785.8|8781.8|8786.3|8782.3|8784|8780|0
1751055000000|2025-06-27 20:10:00|8785.7|8781.7|8784.9|8780.9|8786.5|8782.5|8784|8780|0
1751055300000|2025-06-27 20:15:00|8785|8781|8785.3|8781.3|8786|8782|8784.4|8780.4|0
1751055600000|2025-06-27 20:20:00|8785.1|8781.1|8783.5|8779.5|8785.6|8781.6|8783.5|8779.5|0
1751055900000|2025-06-27 20:25:00|8783.6|8779.6|8783.5|8779.5|8784.2|8780.2|8782.4|8778.4|0
1751056200000|2025-06-27 20:30:00|8783.4|8779.4|8785.6|8781.6|8786.7|8782.7|8783.3|8779.3|0
1751056500000|2025-06-27 20:35:00|8785.5|8781.5|8785.1|8781.1|8785.8|8781.8|8784.4|8780.4|0
1751056800000|2025-06-27 20:40:00|8785.2|8781.2|8784.2|8780.2|8785.8|8781.8|8784.2|8780.2|0
1751057100000|2025-06-27 20:45:00|8784.4|8780.4|8785.1|8781.1|8785.3|8781.3|8783.3|8779.3|0
1751057400000|2025-06-27 20:50:00|8784.9|8780.9|8785.8|8781.8|8786.5|8782.5|8784.9|8780.9|0
1751057700000|2025-06-27 20:55:00|8785.7|8781.7|8785.1|8781.1|8786.7|8782.7|8784.9|8780.9|0
1751234400000|2025-06-29 22:00:00|8793.3|8789.3|8793.8|8789.8|8794.9|8790.9|8793.2|8789.2|0
1751234700000|2025-06-29 22:05:00|8793.7|8789.7|8795.1|8791.1|8797.1|8793.1|8791.1|8787.1|0
1751235000000|2025-06-29 22:10:00|8795|8791|8794.6|8790.6|8795.2|8791.2|8793.3|8789.3|0
1751235300000|2025-06-29 22:15:00|8794.7|8790.7|8797.2|8793.2|8797.6|8793.6|8794.4|8790.4|0
1751235600000|2025-06-29 22:20:00|8797.3|8793.3|8798.2|8794.2|8798.4|8794.4|8797.2|8793.2|0
1751235900000|2025-06-29 22:25:00|8798.1|8794.1|8802|8798|8802|8798|8797.8|8793.8|0
1751236200000|2025-06-29 22:30:00|8802.1|8798.1|8802.7|8798.7|8803.5|8799.5|8801.6|8797.6|0
1751236500000|2025-06-29 22:35:00|8802.6|8798.6|8803.3|8799.3|8804.1|8800.1|8802.6|8798.6|0
1751236800000|2025-06-29 22:40:00|8803.4|8799.4|8803.2|8799.2|8804.3|8800.3|8802.9|8798.9|0
1751237100000|2025-06-29 22:45:00|8803.1|8799.1|8803.6|8799.6|8803.6|8799.6|8802|8798|0
1751237400000|2025-06-29 22:50:00|8803.8|8799.8|8804.7|8800.7|8805|8801|8802.7|8798.7|0
1751237700000|2025-06-29 22:55:00|8804.6|8800.6|8804|8800|8807.7|8803.7|8804|8800|0
1751238000000|2025-06-29 23:00:00|8804.1|8800.1|8807|8803|8807|8803|8803.6|8799.6|0
1751238300000|2025-06-29 23:05:00|8806.9|8802.9|8807.5|8803.5|8808.3|8804.3|8806.5|8802.5|0
1751238600000|2025-06-29 23:10:00|8807.6|8803.6|8808.1|8804.1|8809.3|8805.3|8807.2|8803.2|0
1751238900000|2025-06-29 23:15:00|8808.3|8804.3|8808.3|8804.3|8809|8805|8807.9|8803.9|0
1751239200000|2025-06-29 23:20:00|8808.4|8804.4|8805|8801|8808.4|8804.4|8804.1|8800.1|0
1751239500000|2025-06-29 23:25:00|8805.1|8801.1|8804.8|8800.8|8805.7|8801.7|8804.4|8800.4|0
1751239800000|2025-06-29 23:30:00|8805|8801|8803.7|8799.7|8805|8801|8803.7|8799.7|0
1751240100000|2025-06-29 23:35:00|8803.5|8799.5|8801.9|8797.9|8804.1|8800.1|8801.6|8797.6|0
1751240400000|2025-06-29 23:40:00|8802|8798|8801.3|8797.3|8803|8799|8801.3|8797.3|0
1751240700000|2025-06-29 23:45:00|8801.4|8797.4|8801.9|8797.9|8802.6|8798.6|8800.6|8796.6|0
1751241000000|2025-06-29 23:50:00|8802|8798|8801.9|8797.9|8802.3|8798.3|8800.2|8796.2|0
1751241300000|2025-06-29 23:55:00|8801.8|8797.8|8798.7|8794.7|8802.1|8798.1|8798.7|8794.7|0
1751241600000|2025-06-30 00:00:00|8797.7|8793.7|8794.9|8791.9|8797.7|8794.5|8792.7|8789.7|32
1751241900000|2025-06-30 00:05:00|8797.8|8794.8|8795.9|8792.9|8798.4|8795.4|8795.5|8792.5|19
1751242200000|2025-06-30 00:10:00|8796.4|8793.4|8794.3|8791.3|8797.1|8794.1|8793.9|8790.9|21
1751242500000|2025-06-30 00:15:00|8794.6|8791.6|8791.9|8788.9|8795.4|8792.4|8790.7|8787.7|46
1751242800000|2025-06-30 00:20:00|8791.7|8788.7|8791.7|8788.7|8791.9|8788.9|8789.7|8786.7|6
1751243100000|2025-06-30 00:25:00|8791.9|8788.9|8792.2|8789.2|8793.2|8790.2|8791|8788|6
1751243400000|2025-06-30 00:30:00|8792.4|8789.4|8792.8|8789.8|8793.1|8790.1|8790.1|8787.1|6
1751243700000|2025-06-30 00:35:00|8792.6|8789.6|8793.1|8790.1|8795.3|8792.3|8790.7|8787.7|12
1751244000000|2025-06-30 00:40:00|8793.4|8790.4|8791.1|8788.1|8793.6|8790.6|8791|8788|0
1751244300000|2025-06-30 00:45:00|8790.6|8787.6|8790.1|8787.1|8792.2|8789.2|8790|8787|0
1751244600000|2025-06-30 00:50:00|8790.3|8787.3|8791.8|8788.8|8792.7|8789.7|8790.3|8787.3|0
1751244900000|2025-06-30 00:55:00|8791.4|8788.4|8792|8789|8792.2|8789.2|8789.8|8786.8|0
1751245200000|2025-06-30 01:00:00|8791.5|8788.5|8788.4|8785.4|8791.5|8788.5|8786|8783|36
1751245500000|2025-06-30 01:05:00|8788.2|8785.2|8785.4|8782.4|8789.4|8786.4|8785.4|8782.4|11
1751245800000|2025-06-30 01:10:00|8785.6|8782.6|8786.8|8783.8|8788.7|8785.7|8784.7|8781.7|23
1751246100000|2025-06-30 01:15:00|8787|8784|8786.2|8783.2|8789.1|8786.1|8786|8783|2
1751246400000|2025-06-30 01:20:00|8786.5|8783.5|8788|8785|8789.9|8786.9|8786.5|8783.5|6
1751246700000|2025-06-30 01:25:00|8788.2|8785.2|8786.1|8783.1|8789.1|8786.1|8785.4|8782.4|7
1751247000000|2025-06-30 01:30:00|8786.4|8783.4|8784.9|8781.9|8786.9|8783.9|8784.3|8781.3|4
1751247300000|2025-06-30 01:35:00|8784.7|8781.7|8788.3|8785.3|8789.8|8786.8|8784.1|8781.1|28
1751247600000|2025-06-30 01:40:00|8787.9|8784.9|8787.1|8784.1|8790.4|8787.4|8786.8|8783.8|6
1751247900000|2025-06-30 01:45:00|8787|8784|8786.4|8783.4|8789.9|8786.9|8784|8781|4
1751248200000|2025-06-30 01:50:00|8786.1|8783.1|8787.1|8784.1|8789.7|8786.7|8784.4|8781.4|6
1751248500000|2025-06-30 01:55:00|8786.8|8783.8|8788|8785|8789.3|8786.3|8786.1|8783.1|7
1751248800000|2025-06-30 02:00:00|8788.2|8785.2|8788.5|8785.5|8788.7|8785.7|8786|8783|8
1751249100000|2025-06-30 02:05:00|8788.2|8785.2|8793.6|8790.6|8793.8|8790.8|8788|8785|30
1751249400000|2025-06-30 02:10:00|8793.4|8790.4|8794.4|8791.4|8795.7|8792.7|8792.5|8789.5|34
1751249700000|2025-06-30 02:15:00|8794.7|8791.7|8793.8|8790.8|8796.3|8793.3|8792.9|8789.9|10
1751250000000|2025-06-30 02:20:00|8794.2|8791.2|8794.5|8791.5|8795.8|8792.8|8793.3|8790.3|6
1751250300000|2025-06-30 02:25:00|8794.8|8791.8|8793.8|8790.8|8795.1|8792.1|8791.5|8788.5|5
1751250600000|2025-06-30 02:30:00|8793.9|8790.9|8793|8790|8794.1|8791.1|8791|8788|6
1751250900000|2025-06-30 02:35:00|8792.7|8789.7|8793.3|8790.3|8794.2|8791.2|8791.6|8788.6|3
1751251200000|2025-06-30 02:40:00|8793|8790|8796.3|8793.3|8796.4|8793.4|8793|8790|33
1751251500000|2025-06-30 02:45:00|8795.9|8792.9|8795.7|8792.7|8796.2|8793.2|8793.5|8790.5|20
1751251800000|2025-06-30 02:50:00|8796|8793|8794|8791|8796.1|8793.1|8791.8|8788.8|12
1751252100000|2025-06-30 02:55:00|8793.7|8790.7|8796.2|8793.2|8796.2|8793.2|8793.7|8790.7|8
1751252400000|2025-06-30 03:00:00|8796.5|8793.5|8798.1|8795.1|8798.1|8795.1|8795|8792|21
1751252700000|2025-06-30 03:05:00|8798.3|8795.3|8796.8|8793.8|8798.3|8795.3|8795.8|8792.8|20
1751253000000|2025-06-30 03:10:00|8797.1|8794.1|8795.3|8792.3|8797.1|8794.1|8795.1|8792.1|2
1751253300000|2025-06-30 03:15:00|8795.6|8792.6|8796.8|8793.8|8797.1|8794.1|8795.1|8792.1|8
1751253600000|2025-06-30 03:20:00|8796.6|8793.6|8796.8|8793.8|8797.1|8794.1|8795.8|8792.8|8
1751253900000|2025-06-30 03:25:00|8796.6|8793.6|8795.1|8792.1|8796.6|8793.6|8795.1|8792.1|4
1751254200000|2025-06-30 03:30:00|8795.6|8792.6|8796.1|8793.1|8796.1|8793.1|8794.6|8791.6|23
1751254500000|2025-06-30 03:35:00|8795.8|8792.8|8796.6|8793.6|8796.6|8793.6|8795.3|8792.3|10
1751254800000|2025-06-30 03:40:00|8797.1|8794.1|8797.8|8794.8|8797.8|8794.8|8795.8|8792.8|12
1751255100000|2025-06-30 03:45:00|8798.1|8795.1|8797.1|8794.1|8798.1|8795.1|8797.1|8794.1|4
1751255400000|2025-06-30 03:50:00|8797.3|8794.3|8798.3|8795.3|8799.6|8796.6|8797.3|8794.3|23
1751255700000|2025-06-30 03:55:00|8798.6|8795.6|8797.1|8794.1|8799.1|8796.1|8796.8|8793.8|16
1751256000000|2025-06-30 04:00:00|8797.3|8794.3|8797.8|8794.8|8798.8|8795.8|8796.3|8793.3|9
1751256300000|2025-06-30 04:05:00|8798.1|8795.1|8798.1|8795.1|8799.1|8796.1|8797.8|8794.8|42
1751256600000|2025-06-30 04:10:00|8798.3|8795.3|8798|8795|8798.6|8795.6|8797.5|8794.5|20
1751256900000|2025-06-30 04:15:00|8798.2|8795.2|8797.2|8794.2|8798.2|8795.2|8796.5|8793.5|19
1751257200000|2025-06-30 04:20:00|8797.5|8794.5|8795.6|8792.6|8797.7|8794.7|8795.6|8792.6|14
1751257500000|2025-06-30 04:25:00|8795.9|8792.9|8795.6|8792.6|8795.9|8792.9|8795.4|8792.4|1
1751257800000|2025-06-30 04:30:00|8795.9|8792.9|8793.9|8790.9|8795.9|8792.9|8793.9|8790.9|28
1751258100000|2025-06-30 04:35:00|8794.4|8791.4|8796.1|8793.1|8796.3|8793.3|8794.1|8791.1|14
1751258400000|2025-06-30 04:40:00|8796.6|8793.6|8796.9|8793.9|8797.4|8794.4|8796.6|8793.6|5
1751258700000|2025-06-30 04:45:00|8796.7|8793.7|8796.4|8793.4|8797.7|8794.7|8795.9|8792.9|14
1751259000000|2025-06-30 04:50:00|8796.7|8793.7|8797.4|8794.4|8798.4|8795.4|8796.2|8793.2|22
1751259300000|2025-06-30 04:55:00|8797.2|8794.2|8796.4|8793.4|8797.2|8794.2|8796.2|8793.2|11
1751259600000|2025-06-30 05:00:00|8796.7|8793.7|8795.9|8792.9|8797.2|8794.2|8795.7|8792.7|16
1751259900000|2025-06-30 05:05:00|8796.4|8793.4|8797.7|8794.7|8798.4|8795.4|8796.4|8793.4|24
1751260200000|2025-06-30 05:10:00|8797.9|8794.9|8797.9|8794.9|8799.2|8796.2|8797.2|8794.2|15
1751260500000|2025-06-30 05:15:00|8798.2|8795.2|8798.7|8795.7|8800.6|8797.6|8796.3|8793.3|51
1751260800000|2025-06-30 05:20:00|8799|8796|8796.9|8793.9|8799.1|8796.1|8795.3|8792.3|11
1751261100000|2025-06-30 05:25:00|8796.5|8793.5|8794.5|8791.5|8797.5|8794.5|8793.5|8790.5|5
1751261400000|2025-06-30 05:30:00|8794.3|8791.3|8797.3|8794.3|8797.6|8794.6|8793.4|8790.4|30
1751261700000|2025-06-30 05:35:00|8797.4|8794.4|8794.2|8791.2|8797.6|8794.6|8793.3|8790.3|47
1751262000000|2025-06-30 05:40:00|8794.4|8791.4|8793.5|8790.5|8797.7|8794.7|8793.3|8790.3|40
1751262300000|2025-06-30 05:45:00|8793.7|8790.7|8797.4|8794.4|8798.2|8795.2|8793.7|8790.7|52
1751262600000|2025-06-30 05:50:00|8797.9|8794.9|8795.1|8792.1|8797.9|8794.9|8793.6|8790.6|37
1751262900000|2025-06-30 05:55:00|8795.3|8792.3|8797.1|8794.1|8797.8|8794.8|8795.3|8792.3|25
1751263200000|2025-06-30 06:00:00|8796.8|8793.8|8802.2|8800.2|8802.2|8800.2|8795.5|8793.5|352
1751263500000|2025-06-30 06:05:00|8802|8800|8799.9|8797.9|8803.9|8801.9|8799.9|8797.9|87
1751263800000|2025-06-30 06:10:00|8800.2|8798.2|8798|8796|8801|8799|8794.7|8792.7|298
1751264100000|2025-06-30 06:15:00|8798.2|8796.2|8799.1|8797.1|8799.7|8797.7|8797.2|8795.2|32
1751264400000|2025-06-30 06:20:00|8799.4|8797.4|8801.1|8799.1|8801.4|8799.4|8799.4|8797.4|61
1751264700000|2025-06-30 06:25:00|8801.6|8799.6|8800.1|8798.1|8801.6|8799.6|8797.6|8795.6|63
1751265000000|2025-06-30 06:30:00|8799.9|8797.9|8800.5|8798.5|8801.7|8799.7|8798.9|8796.9|78
1751265300000|2025-06-30 06:35:00|8800.8|8798.8|8800.2|8798.2|8801.5|8799.5|8799.2|8797.2|149
1751265600000|2025-06-30 06:40:00|8800.5|8798.5|8796.6|8794.6|8800.5|8798.5|8796.6|8794.6|87
1751265900000|2025-06-30 06:45:00|8797.4|8795.4|8799.3|8797.3|8800.4|8798.4|8797.4|8795.4|59
1751266200000|2025-06-30 06:50:00|8799|8797|8799.8|8797.8|8801.3|8799.3|8798.5|8796.5|75
1751266500000|2025-06-30 06:55:00|8800.1|8798.1|8802.6|8800.6|8802.6|8800.6|8798.1|8796.1|240
1751266800000|2025-06-30 07:00:00|8801.7|8800.7|8815.1|8814.1|8816.3|8815.3|8795.6|8794.6|2021
1751267100000|2025-06-30 07:05:00|8814.9|8813.9|8818.8|8817.8|8819.3|8818.3|8810.6|8809.6|601
1751267400000|2025-06-30 07:10:00|8819.3|8818.3|8812.1|8811.1|8820.3|8819.3|8809.7|8808.7|635
1751267700000|2025-06-30 07:15:00|8812.3|8811.3|8808|8807|8814.9|8813.9|8807.2|8806.2|439
1751268000000|2025-06-30 07:20:00|8808.1|8807.1|8806.8|8805.8|8812.3|8811.3|8805.4|8804.4|498
1751268300000|2025-06-30 07:25:00|8806.7|8805.7|8805.4|8804.4|8807.3|8806.3|8799.3|8798.3|434
1751268600000|2025-06-30 07:30:00|8805.6|8804.6|8801.4|8800.4|8805.8|8804.8|8800|8799|410
1751268900000|2025-06-30 07:35:00|8801.7|8800.7|8795.8|8794.8|8801.7|8800.7|8795.8|8794.8|320
1751269200000|2025-06-30 07:40:00|8795.7|8794.7|8797.9|8796.9|8801.5|8800.5|8795.6|8794.6|293
1751269500000|2025-06-30 07:45:00|8797.8|8796.8|8794.9|8793.9|8799|8798|8794.7|8793.7|271
1751269800000|2025-06-30 07:50:00|8795|8794|8790.6|8789.6|8795.1|8794.1|8788.9|8787.9|381
1751270100000|2025-06-30 07:55:00|8790.9|8789.9|8792.2|8791.2|8792.9|8791.9|8787.1|8786.1|182
1751270400000|2025-06-30 08:00:00|8792.6|8791.6|8793.4|8792.4|8799.4|8798.4|8792.1|8791.1|383
1751270700000|2025-06-30 08:05:00|8793.1|8792.1|8790.5|8789.5|8793.4|8792.4|8789.1|8788.1|205
1751271000000|2025-06-30 08:10:00|8790.6|8789.6|8790.1|8789.1|8792.8|8791.8|8788|8787|250
1751271300000|2025-06-30 08:15:00|8790.3|8789.3|8790.7|8789.7|8793.1|8792.1|8789.5|8788.5|119
1751271600000|2025-06-30 08:20:00|8790|8789|8787.6|8786.6|8790.5|8789.5|8787.5|8786.5|135
1751271900000|2025-06-30 08:25:00|8787.9|8786.9|8789.3|8788.3|8791.4|8790.4|8787|8786|122
1751272200000|2025-06-30 08:30:00|8789.6|8788.6|8787.6|8786.6|8791.5|8790.5|8785.9|8784.9|164
1751272500000|2025-06-30 08:35:00|8787.8|8786.8|8786|8785|8789.2|8788.2|8786|8785|180
1751272800000|2025-06-30 08:40:00|8786.1|8785.1|8784.3|8783.3|8789.2|8788.2|8783|8782|282
1751273100000|2025-06-30 08:45:00|8784|8783|8779.1|8778.1|8784.5|8783.5|8778.1|8777.1|238
1751273400000|2025-06-30 08:50:00|8779.3|8778.3|8777|8776|8780.4|8779.4|8775.5|8774.5|233
1751273700000|2025-06-30 08:55:00|8777.5|8776.5|8774.9|8773.9|8778.6|8777.6|8774.4|8773.4|301
1751274000000|2025-06-30 09:00:00|8774.6|8773.6|8775.6|8774.6|8777.2|8776.2|8772.9|8771.9|215
1751274300000|2025-06-30 09:05:00|8775.4|8774.4|8779.3|8778.3|8781.5|8780.5|8774.9|8773.9|170
1751274600000|2025-06-30 09:10:00|8779.1|8778.1|8780.7|8779.7|8780.9|8779.9|8778.5|8777.5|199
1751274900000|2025-06-30 09:15:00|8780.9|8779.9|8778.5|8777.5|8785.5|8784.5|8778.1|8777.1|344
1751275200000|2025-06-30 09:20:00|8778.9|8777.9|8780.1|8779.1|8781.6|8780.6|8778.3|8777.3|181
1751275500000|2025-06-30 09:25:00|8779.8|8778.8|8782.2|8781.2|8782.7|8781.7|8779.5|8778.5|122
1751275800000|2025-06-30 09:30:00|8782.1|8781.1|8780.4|8779.4|8782.1|8781.1|8778.1|8777.1|188
1751276100000|2025-06-30 09:35:00|8780.1|8779.1|8776.2|8775.2|8780.4|8779.4|8773.7|8772.7|169
1751276400000|2025-06-30 09:40:00|8776.5|8775.5|8775.4|8774.4|8776.9|8775.9|8775.4|8774.4|110
1751276700000|2025-06-30 09:45:00|8775.6|8774.6|8773.4|8772.4|8776.7|8775.7|8772.6|8771.6|152
1751277000000|2025-06-30 09:50:00|8773.3|8772.3|8774.5|8773.5|8775.1|8774.1|8770.7|8769.7|150
1751277300000|2025-06-30 09:55:00|8774|8773|8771.4|8770.4|8774.1|8773.1|8769.9|8768.9|116
1751277600000|2025-06-30 10:00:00|8771.2|8770.2|8771.4|8770.4|8774.1|8773.1|8769.6|8768.6|182
1751277900000|2025-06-30 10:05:00|8771.2|8770.2|8776.3|8775.3|8777.3|8776.3|8771.2|8770.2|188
1751278200000|2025-06-30 10:10:00|8776.6|8775.6|8779.8|8778.8|8780.8|8779.8|8775.8|8774.8|202
1751278500000|2025-06-30 10:15:00|8779.5|8778.5|8782.5|8781.5|8783.3|8782.3|8779.5|8778.5|199
1751278800000|2025-06-30 10:20:00|8782.4|8781.4|8783.2|8782.2|8786|8785|8781.6|8780.6|209
1751279100000|2025-06-30 10:25:00|8783|8782|8780.8|8779.8|8784.1|8783.1|8780|8779|128
1751279400000|2025-06-30 10:30:00|8781.1|8780.1|8785.5|8784.5|8785.7|8784.7|8781.1|8780.1|167
1751279700000|2025-06-30 10:35:00|8785.3|8784.3|8791|8790|8792|8791|8785.2|8784.2|257
1751280000000|2025-06-30 10:40:00|8790.6|8789.6|8797.4|8796.4|8797.7|8796.7|8790.2|8789.2|229
1751280300000|2025-06-30 10:45:00|8797.7|8796.7|8798.5|8797.5|8800.6|8799.6|8795.7|8794.7|277
1751280600000|2025-06-30 10:50:00|8798.9|8797.9|8800.6|8799.6|8801.4|8800.4|8798|8797|268
1751280900000|2025-06-30 10:55:00|8800.4|8799.4|8803.2|8802.2|8804|8803|8799.3|8798.3|433
1751281200000|2025-06-30 11:00:00|8803.6|8802.6|8796.6|8795.6|8804.9|8803.9|8795.3|8794.3|447
1751281500000|2025-06-30 11:05:00|8796.8|8795.8|8797.4|8796.4|8801|8800|8796.8|8795.8|147
1751281800000|2025-06-30 11:10:00|8796.9|8795.9|8795.2|8794.2|8797.7|8796.7|8795.2|8794.2|76
1751282100000|2025-06-30 11:15:00|8795|8794|8793.8|8792.8|8795.3|8794.3|8791.6|8790.6|198
1751282400000|2025-06-30 11:20:00|8793.7|8792.7|8791.1|8790.1|8793.7|8792.7|8790.5|8789.5|121
1751282700000|2025-06-30 11:25:00|8790.9|8789.9|8784.9|8783.9|8791.8|8790.8|8784.9|8783.9|161
1751283000000|2025-06-30 11:30:00|8785|8784|8784.5|8783.5|8786|8785|8783|8782|309
1751283300000|2025-06-30 11:35:00|8784.8|8783.8|8788|8787|8788.5|8787.5|8784.3|8783.3|114
1751283600000|2025-06-30 11:40:00|8787.1|8786.1|8789.1|8788.1|8791|8790|8787.1|8786.1|188
1751283900000|2025-06-30 11:45:00|8788.8|8787.8|8785.1|8784.1|8789.3|8788.3|8784|8783|203
1751284200000|2025-06-30 11:50:00|8785.3|8784.3|8782.5|8781.5|8787.3|8786.3|8782.5|8781.5|172
1751284500000|2025-06-30 11:55:00|8782.7|8781.7|8785.8|8784.8|8787.3|8786.3|8781.3|8780.3|171
1751284800000|2025-06-30 12:00:00|8786.5|8785.5|8782|8781|8787.3|8786.3|8781.5|8780.5|225
1751285100000|2025-06-30 12:05:00|8782.3|8781.3|8784.1|8783.1|8785.1|8784.1|8781.6|8780.6|175
1751285400000|2025-06-30 12:10:00|8784.2|8783.2|8786.2|8785.2|8786.7|8785.7|8784|8783|220
1751285700000|2025-06-30 12:15:00|8785.7|8784.7|8785|8784|8785.7|8784.7|8782.5|8781.5|247
1751286000000|2025-06-30 12:20:00|8785.1|8784.1|8785|8784|8787.1|8786.1|8783.5|8782.5|192
1751286300000|2025-06-30 12:25:00|8785.8|8784.8|8787|8786|8788.5|8787.5|8785.3|8784.3|270
1751286600000|2025-06-30 12:30:00|8786.6|8785.6|8783.9|8782.9|8787.8|8786.8|8782.7|8781.7|171
1751286900000|2025-06-30 12:35:00|8784.2|8783.2|8786.2|8785.2|8786.7|8785.7|8783.2|8782.2|135
1751287200000|2025-06-30 12:40:00|8786.5|8785.5|8786.6|8785.6|8787.3|8786.3|8785.3|8784.3|148
1751287500000|2025-06-30 12:45:00|8786.9|8785.9|8783.8|8782.8|8787.6|8786.6|8783.1|8782.1|175
1751287800000|2025-06-30 12:50:00|8784|8783|8781.5|8780.5|8784.8|8783.8|8781|8780|228
1751288100000|2025-06-30 12:55:00|8782|8781|8779.6|8778.6|8783|8782|8777.2|8776.2|224
1751288400000|2025-06-30 13:00:00|8779.5|8778.5|8778.6|8777.6|8782.7|8781.7|8777.6|8776.6|410
1751288700000|2025-06-30 13:05:00|8778.3|8777.3|8778.1|8777.1|8779.3|8778.3|8775.6|8774.6|215
1751289000000|2025-06-30 13:10:00|8777.6|8776.6|8775.4|8774.4|8778.3|8777.3|8775.4|8774.4|207
1751289300000|2025-06-30 13:15:00|8775.2|8774.2|8773.8|8772.8|8776.7|8775.7|8772|8771|273
1751289600000|2025-06-30 13:20:00|8774.2|8773.2|8771.4|8770.4|8774.9|8773.9|8770.4|8769.4|268
1751289900000|2025-06-30 13:25:00|8771.1|8770.1|8773.8|8772.8|8775|8774|8770.9|8769.9|254
1751290200000|2025-06-30 13:30:00|8773.6|8772.6|8777.7|8776.7|8778.2|8777.2|8771.4|8770.4|763
1751290500000|2025-06-30 13:35:00|8777.5|8776.5|8774.1|8773.1|8778|8777|8773.1|8772.1|436
1751290800000|2025-06-30 13:40:00|8774.6|8773.6|8767.6|8766.6|8775.5|8774.5|8767.6|8766.6|397
1751291100000|2025-06-30 13:45:00|8767.8|8766.8|8767.5|8766.5|8771.7|8770.7|8766.1|8765.1|838
1751291400000|2025-06-30 13:50:00|8768|8767|8769|8768|8771|8770|8766.5|8765.5|611
1751291700000|2025-06-30 13:55:00|8769.2|8768.2|8769.4|8768.4|8773.2|8772.2|8768.7|8767.7|479
1751292000000|2025-06-30 14:00:00|8768.8|8767.8|8769.1|8768.1|8770.6|8769.6|8763.7|8762.7|625
1751292300000|2025-06-30 14:05:00|8768.6|8767.6|8771.5|8770.5|8773.7|8772.7|8767.6|8766.6|455
1751292600000|2025-06-30 14:10:00|8771.7|8770.7|8772.3|8771.3|8774.6|8773.6|8770.8|8769.8|406
1751292900000|2025-06-30 14:15:00|8772.6|8771.6|8774.6|8773.6|8776.2|8775.2|8771.6|8770.6|347
1751293200000|2025-06-30 14:20:00|8774.4|8773.4|8773.5|8772.5|8776.3|8775.3|8769|8768|438
1751293500000|2025-06-30 14:25:00|8773.8|8772.8|8781.6|8780.6|8781.7|8780.7|8773.3|8772.3|418
1751293800000|2025-06-30 14:30:00|8781.4|8780.4|8779.7|8778.7|8784.4|8783.4|8779.6|8778.6|541
1751294100000|2025-06-30 14:35:00|8779.9|8778.9|8776.5|8775.5|8780.4|8779.4|8775.6|8774.6|578
1751294400000|2025-06-30 14:40:00|8776.3|8775.3|8776.7|8775.7|8777.4|8776.4|8773.7|8772.7|440
1751294700000|2025-06-30 14:45:00|8776.5|8775.5|8778.5|8777.5|8781.2|8780.2|8775.7|8774.7|426
1751295000000|2025-06-30 14:50:00|8778.3|8777.3|8780.9|8779.9|8783.3|8782.3|8778.3|8777.3|437
1751295300000|2025-06-30 14:55:00|8781.2|8780.2|8776.9|8775.9|8781.2|8780.2|8776.3|8775.3|471
1751295600000|2025-06-30 15:00:00|8777|8776|8777.8|8776.8|8778.8|8777.8|8773.7|8772.7|607
1751295900000|2025-06-30 15:05:00|8777.5|8776.5|8773.1|8772.1|8779.2|8778.2|8772.4|8771.4|526
1751296200000|2025-06-30 15:10:00|8773.6|8772.6|8769.8|8768.8|8773.8|8772.8|8766.3|8765.3|645
1751296500000|2025-06-30 15:15:00|8769.5|8768.5|8771.5|8770.5|8772.3|8771.3|8766.7|8765.7|621
1751296800000|2025-06-30 15:20:00|8771.1|8770.1|8771.9|8770.9|8773.2|8772.2|8770.6|8769.6|652
1751297100000|2025-06-30 15:25:00|8772|8771|8773.3|8771.3|8775.6|8774.6|8770.5|8769.5|4488
1751297400000|2025-06-30 15:30:00|8772.8|8770.8|8762.5|8760.5|8773.7|8771.7|8759.9|8757.9|9586
1751297700000|2025-06-30 15:35:00|8762.7|8760.7|8760.5|8758.5|8763.6|8761.6|8756.8|8754.8|3723
1751298000000|2025-06-30 15:40:00|8760|8758|8762.1|8760.1|8764.2|8762.2|8757.2|8755.2|998
1751298300000|2025-06-30 15:45:00|8762.3|8760.3|8767.6|8765.6|8768.2|8766.2|8762.1|8760.1|909
1751298600000|2025-06-30 15:50:00|8767.8|8765.8|8759.5|8757.5|8767.8|8765.8|8759.2|8757.2|333
1751298900000|2025-06-30 15:55:00|8759.7|8757.7|8754.8|8752.8|8760.4|8758.4|8754.8|8752.8|518
1751299200000|2025-06-30 16:00:00|8755|8753|8761.4|8759.4|8761.9|8759.9|8755|8753|290
1751299500000|2025-06-30 16:05:00|8761.7|8759.7|8760.7|8758.7|8761.7|8759.7|8758.3|8756.3|273
1751299800000|2025-06-30 16:10:00|8759.9|8757.9|8761.3|8759.3|8761.8|8759.8|8756.9|8754.9|197
1751300100000|2025-06-30 16:15:00|8761.1|8759.1|8761.8|8759.8|8765.9|8763.9|8760.2|8758.2|299
1751300400000|2025-06-30 16:20:00|8761.6|8759.6|8761.6|8759.6|8763.4|8761.4|8760.2|8758.2|86
1751300700000|2025-06-30 16:25:00|8761.4|8759.4|8763.3|8761.3|8765.3|8763.3|8760.1|8758.1|89
1751301000000|2025-06-30 16:30:00|8763|8761|8763.4|8761.4|8765.2|8763.2|8762.2|8760.2|139
1751301300000|2025-06-30 16:35:00|8763.6|8761.6|8766.3|8764.3|8768|8766|8763.4|8761.4|110
1751301600000|2025-06-30 16:40:00|8766.5|8764.5|8768.9|8766.9|8770.3|8768.3|8766.5|8764.5|211
1751301900000|2025-06-30 16:45:00|8768.8|8766.8|8772|8770|8772.3|8770.3|8768.8|8766.8|131
1751302200000|2025-06-30 16:50:00|8772.3|8770.3|8771.8|8769.8|8774.1|8772.1|8771|8769|122
1751302500000|2025-06-30 16:55:00|8771.5|8769.5|8770.8|8768.8|8773.9|8771.9|8769.6|8767.6|182
1751302800000|2025-06-30 17:00:00|8771.1|8769.1|8772.3|8770.3|8772.8|8770.8|8770.6|8768.6|137
1751303100000|2025-06-30 17:05:00|8772.6|8770.6|8767|8765|8772.6|8770.6|8765.9|8763.9|97
1751303400000|2025-06-30 17:10:00|8767.2|8765.2|8766.6|8764.6|8768.3|8766.3|8765.9|8763.9|92
1751303700000|2025-06-30 17:15:00|8766.5|8764.5|8765.9|8763.9|8767.1|8765.1|8764|8762|81
1751304000000|2025-06-30 17:20:00|8765.4|8763.4|8766.4|8764.4|8766.8|8764.8|8763.7|8761.7|134
1751304300000|2025-06-30 17:25:00|8765.9|8763.9|8769.2|8767.2|8769.9|8767.9|8765.9|8763.9|382
1751304600000|2025-06-30 17:30:00|8769.5|8767.5|8769.5|8767.5|8771.9|8769.9|8768.8|8766.8|114
1751304900000|2025-06-30 17:35:00|8769.3|8767.3|8766.9|8764.9|8769.7|8767.7|8766.5|8764.5|72
1751305200000|2025-06-30 17:40:00|8766.4|8764.4|8767|8765|8769|8767|8765.8|8763.8|64
1751305500000|2025-06-30 17:45:00|8767.2|8765.2|8766.5|8764.5|8768.4|8766.4|8765.2|8763.2|70
1751305800000|2025-06-30 17:50:00|8766.8|8764.8|8766.4|8764.4|8768.3|8766.3|8764.8|8762.8|49
1751306100000|2025-06-30 17:55:00|8766.2|8764.2|8762.6|8760.6|8769.8|8767.8|8758.7|8756.7|490
1751306400000|2025-06-30 18:00:00|8762.4|8760.4|8764.5|8762.5|8766|8764|8761.6|8759.6|52
1751306700000|2025-06-30 18:05:00|8765|8763|8766.7|8764.7|8769.3|8767.3|8764|8762|83
1751307000000|2025-06-30 18:10:00|8766.5|8764.5|8765.5|8763.5|8767.5|8765.5|8763.9|8761.9|156
1751307300000|2025-06-30 18:15:00|8766|8764|8767.7|8765.7|8769.1|8767.1|8765.2|8763.2|51
1751307600000|2025-06-30 18:20:00|8767.4|8765.4|8768|8766|8770.2|8768.2|8767.3|8765.3|53
1751307900000|2025-06-30 18:25:00|8768.2|8766.2|8766.9|8764.9|8769.6|8767.6|8766.9|8764.9|31
1751308200000|2025-06-30 18:30:00|8767.4|8765.4|8765.8|8763.8|8768.1|8766.1|8765.6|8763.6|53
1751308500000|2025-06-30 18:35:00|8766.1|8764.1|8766.6|8764.6|8768.1|8766.1|8765.8|8763.8|51
1751308800000|2025-06-30 18:40:00|8766.4|8764.4|8765.9|8763.9|8767.1|8765.1|8764.8|8762.8|57
1751309100000|2025-06-30 18:45:00|8766.2|8764.2|8770.6|8768.6|8771|8769|8766.2|8764.2|47
1751309400000|2025-06-30 18:50:00|8770.9|8768.9|8769.6|8767.6|8773|8771|8768.9|8766.9|51
1751309700000|2025-06-30 18:55:00|8769.9|8767.9|8773.3|8771.3|8773.3|8771.3|8769.6|8767.6|33
1751310000000|2025-06-30 19:00:00|8773.5|8771.5|8776.1|8774.1|8776.1|8774.1|8773.2|8771.2|103
1751310300000|2025-06-30 19:05:00|8775.8|8773.8|8777.2|8775.2|8778.2|8776.2|8774.4|8772.4|66
1751310600000|2025-06-30 19:10:00|8777.5|8775.5|8775.8|8773.8|8779|8777|8775.8|8773.8|74
1751310900000|2025-06-30 19:15:00|8775.6|8773.6|8774.5|8772.5|8776.3|8774.3|8773.5|8771.5|95
1751311200000|2025-06-30 19:20:00|8774.2|8772.2|8776|8774|8777.9|8775.9|8774|8772|49
1751311500000|2025-06-30 19:25:00|8775.7|8773.7|8777.7|8775.7|8778.7|8776.7|8775.6|8773.6|84
1751311800000|2025-06-30 19:30:00|8778|8776|8777.1|8775.1|8778.6|8776.6|8776.3|8774.3|112
1751312100000|2025-06-30 19:35:00|8776.9|8774.9|8773.7|8771.7|8777.8|8775.8|8772.9|8770.9|86
1751312400000|2025-06-30 19:40:00|8773.9|8771.9|8775.5|8773.5|8777.5|8775.5|8773.7|8771.7|133
1751312700000|2025-06-30 19:45:00|8775.3|8773.3|8776.4|8774.4|8778.2|8776.2|8774.6|8772.6|110
1751313000000|2025-06-30 19:50:00|8775.9|8773.9|8777.4|8775.4|8779.3|8777.3|8775.9|8773.9|292
1751313300000|2025-06-30 19:55:00|8776.9|8774.9|8772.2|8768.2|8778|8776|8771.3|8768.2|615
1751313600000|2025-06-30 20:00:00|8772.4|8768.4|8770|8766|8773.7|8769.7|8769.6|8765.6|0
1751313900000|2025-06-30 20:05:00|8770.1|8766.1|8769.6|8765.6|8771.6|8767.6|8769.2|8765.2|0
1751314200000|2025-06-30 20:10:00|8769.4|8765.4|8766.2|8762.2|8769.6|8765.6|8764.2|8760.2|0
1751314500000|2025-06-30 20:15:00|8766|8762|8766.9|8762.9|8768.1|8764.1|8765.4|8761.4|0
1751314800000|2025-06-30 20:20:00|8767|8763|8765.8|8761.8|8767.4|8763.4|8765.4|8761.4|0
1751315100000|2025-06-30 20:25:00|8765.7|8761.7|8767.4|8763.4|8767.6|8763.6|8765.1|8761.1|0
1751315400000|2025-06-30 20:30:00|8767.3|8763.3|8768.3|8764.3|8768.7|8764.7|8766.9|8762.9|0
1751315700000|2025-06-30 20:35:00|8768.5|8764.5|8768.7|8764.7|8768.9|8764.9|8767.8|8763.8|0
1751316000000|2025-06-30 20:40:00|8768.5|8764.5|8768.1|8764.1|8769.2|8765.2|8767.6|8763.6|0
1751316300000|2025-06-30 20:45:00|8768.3|8764.3|8766.9|8762.9|8768.5|8764.5|8766.2|8762.2|0
1751316600000|2025-06-30 20:50:00|8767|8763|8766.7|8762.7|8767.8|8763.8|8766.4|8762.4|0
1751316900000|2025-06-30 20:55:00|8766.8|8762.8|8765.8|8761.8|8767.1|8763.1|8765.4|8761.4|0
1751317200000|2025-06-30 21:00:00|8765.9|8761.9|8766.8|8762.8|8766.8|8762.8|8765.7|8761.7|0
1751317500000|2025-06-30 21:05:00|8766.9|8762.9|8767|8763|8767|8763|8766.8|8762.8|0
1751317800000|2025-06-30 21:10:00|8767.1|8763.1|8766.6|8762.6|8767.1|8763.1|8766.5|8762.5|0
1751318100000|2025-06-30 21:15:00|8766.8|8762.8|8766.8|8762.8|8766.9|8762.9|8766.8|8762.8|0
1751318700000|2025-06-30 21:25:00|8766.9|8762.9|8766.8|8762.8|8766.9|8762.9|8766.8|8762.8|0
1751319000000|2025-06-30 21:30:00|8766.9|8762.9|8766.9|8762.9|8767.7|8763.7|8766.9|8762.9|0
1751319300000|2025-06-30 21:35:00|8766.8|8762.8|8766.7|8762.7|8766.8|8762.8|8766.7|8762.7|0
1751319600000|2025-06-30 21:40:00|8766.8|8762.8|8766.7|8762.7|8766.8|8762.8|8766.7|8762.7|0
1751319900000|2025-06-30 21:45:00|8766.5|8762.5|8766.2|8762.2|8766.8|8762.8|8765.9|8761.9|0
1751320200000|2025-06-30 21:50:00|8766.3|8762.3|8767.1|8763.1|8767.1|8763.1|8766.3|8762.3|0
1751320500000|2025-06-30 21:55:00|8767.2|8763.2|8766.7|8762.7|8767.4|8763.4|8766.3|8762.3|0
1751320800000|2025-06-30 22:00:00|8766.5|8762.5|8768.7|8764.7|8768.8|8764.8|8765|8761|0
1751321100000|2025-06-30 22:05:00|8768.8|8764.8|8770.4|8766.4|8770.5|8766.5|8768|8764|0
1751321400000|2025-06-30 22:10:00|8770.3|8766.3|8770.2|8766.2|8770.5|8766.5|8769.6|8765.6|0
1751321700000|2025-06-30 22:15:00|8770.3|8766.3|8769.6|8765.6|8770.3|8766.3|8768.8|8764.8|0
1751322000000|2025-06-30 22:20:00|8769.7|8765.7|8769.2|8765.2|8770|8766|8769|8765|0
1751322300000|2025-06-30 22:25:00|8769.1|8765.1|8769.4|8765.4|8769.6|8765.6|8768|8764|0
1751322600000|2025-06-30 22:30:00|8769.5|8765.5|8769|8765|8769.8|8765.8|8768.7|8764.7|0
1751322900000|2025-06-30 22:35:00|8768.9|8764.9|8768.3|8764.3|8769|8765|8768|8764|0
1751323200000|2025-06-30 22:40:00|8768.2|8764.2|8767.6|8763.6|8768.2|8764.2|8767.1|8763.1|0
1751323500000|2025-06-30 22:45:00|8767.7|8763.7|8767.1|8763.1|8768|8764|8767.1|8763.1|0
1751323800000|2025-06-30 22:50:00|8767|8763|8766.3|8762.3|8767.1|8763.1|8766.3|8762.3|0
1751324100000|2025-06-30 22:55:00|8766.2|8762.2|8765.3|8761.3|8766.2|8762.2|8764.5|8760.5|0
1751324400000|2025-06-30 23:00:00|8765.4|8761.4|8765.8|8761.8|8767.1|8763.1|8765.4|8761.4|0
1751324700000|2025-06-30 23:05:00|8765.9|8761.9|8766.3|8762.3|8766.7|8762.7|8765.8|8761.8|0
1751325000000|2025-06-30 23:10:00|8766.4|8762.4|8766.3|8762.3|8766.7|8762.7|8766|8762|0
1751325300000|2025-06-30 23:15:00|8766.2|8762.2|8766.5|8762.5|8767.1|8763.1|8765.8|8761.8|0
1751325600000|2025-06-30 23:20:00|8766.6|8762.6|8766.7|8762.7|8766.9|8762.9|8766|8762|0
1751325900000|2025-06-30 23:25:00|8766.9|8762.9|8765.1|8761.1|8767.1|8763.1|8765.1|8761.1|0
1751326200000|2025-06-30 23:30:00|8765.2|8761.2|8765.3|8761.3|8766.1|8762.1|8763.8|8759.8|0
1751326500000|2025-06-30 23:35:00|8765.4|8761.4|8768.5|8764.5|8769.3|8765.3|8765.3|8761.3|0
1751326800000|2025-06-30 23:40:00|8768.4|8764.4|8769.7|8765.7|8770|8766|8768.4|8764.4|0
1751327100000|2025-06-30 23:45:00|8769.8|8765.8|8769.6|8765.6|8770.5|8766.5|8769.2|8765.2|0
1751327400000|2025-06-30 23:50:00|8769.7|8765.7|8772.2|8768.2|8772.4|8768.4|8769.6|8765.6|0
1751327700000|2025-06-30 23:55:00|8772.1|8768.1|8772.7|8768.7|8772.7|8768.7|8771.7|8767.7|0
1751328000000|2025-07-01 00:00:00|8772.8|8768.8|8784.3|8781.3|8784.3|8781.3|8772.8|8768.8|185
1751328300000|2025-07-01 00:05:00|8783.8|8780.8|8784.7|8781.7|8785.6|8782.6|8781.4|8778.4|33
1751328600000|2025-07-01 00:10:00|8784|8781|8788.3|8785.3|8789.3|8786.3|8782.5|8779.5|12
1751328900000|2025-07-01 00:15:00|8788.1|8785.1|8784.2|8781.2|8788.6|8785.6|8781.4|8778.4|79
1751329200000|2025-07-01 00:20:00|8783.9|8780.9|8783|8780|8783.9|8780.9|8779.1|8776.1|18
1751329500000|2025-07-01 00:25:00|8782.5|8779.5|8781.5|8778.5|8783.1|8780.1|8780.2|8777.2|3
1751329800000|2025-07-01 00:30:00|8781.2|8778.2|8781.8|8778.8|8782.5|8779.5|8778.8|8775.8|5
1751330100000|2025-07-01 00:35:00|8781.3|8778.3|8779|8776|8782.5|8779.5|8778|8775|6
1751330400000|2025-07-01 00:40:00|8778.5|8775.5|8780.1|8777.1|8780.1|8777.1|8776.9|8773.9|5
1751330700000|2025-07-01 00:45:00|8779.8|8776.8|8779.4|8776.4|8780.6|8777.6|8777.8|8774.8|4
1751331000000|2025-07-01 00:50:00|8779.1|8776.1|8776.9|8773.9|8779.5|8776.5|8776|8773|1
1751331300000|2025-07-01 00:55:00|8776.4|8773.4|8776.8|8773.8|8777.9|8774.9|8776|8773|5
1751331600000|2025-07-01 01:00:00|8776.5|8773.5|8777.4|8774.4|8778.3|8775.3|8776.5|8773.5|24
1751331900000|2025-07-01 01:05:00|8776.9|8773.9|8778.8|8775.8|8778.8|8775.8|8776.1|8773.1|9
1751332200000|2025-07-01 01:10:00|8778.5|8775.5|8776.7|8773.7|8778.7|8775.7|8775.7|8772.7|2
1751332500000|2025-07-01 01:15:00|8776.4|8773.4|8778.5|8775.5|8778.6|8775.6|8776.4|8773.4|9
1751332800000|2025-07-01 01:20:00|8778.8|8775.8|8776|8773|8778.8|8775.8|8774.9|8771.9|4
1751333100000|2025-07-01 01:25:00|8775.7|8772.7|8776.4|8773.4|8778.9|8775.9|8775.7|8772.7|2
1751333400000|2025-07-01 01:30:00|8776.2|8773.2|8777.9|8774.9|8778.5|8775.5|8775.7|8772.7|5
1751333700000|2025-07-01 01:35:00|8777.4|8774.4|8777.9|8774.9|8778.9|8775.9|8776.2|8773.2|0
1751334000000|2025-07-01 01:40:00|8777.4|8774.4|8779.2|8776.2|8779.3|8776.3|8777.2|8774.2|0
1751334300000|2025-07-01 01:45:00|8778.9|8775.9|8779.5|8776.5|8780.4|8777.4|8777.4|8774.4|2
1751334600000|2025-07-01 01:50:00|8779.3|8776.3|8780|8777|8780.8|8777.8|8777.9|8774.9|2
1751334900000|2025-07-01 01:55:00|8780.5|8777.5|8780.3|8777.3|8781.8|8778.8|8779.1|8776.1|8
1751335200000|2025-07-01 02:00:00|8780|8777|8778.8|8775.8|8780|8777|8778|8775|7
1751335500000|2025-07-01 02:05:00|8778.3|8775.3|8780.7|8777.7|8781.1|8778.1|8778.3|8775.3|5
1751335800000|2025-07-01 02:10:00|8780.4|8777.4|8780.1|8777.1|8780.9|8777.9|8778.4|8775.4|6
1751336100000|2025-07-01 02:15:00|8779.8|8776.8|8781.1|8778.1|8781.7|8778.7|8778.8|8775.8|2
1751336400000|2025-07-01 02:20:00|8780.9|8777.9|8779.9|8776.9|8781.4|8778.4|8778.9|8775.9|7
1751336700000|2025-07-01 02:25:00|8780.2|8777.2|8781|8778|8782.2|8779.2|8779|8776|8
1751337000000|2025-07-01 02:30:00|8780.5|8777.5|8777.4|8774.4|8780.8|8777.8|8776.5|8773.5|9
1751337300000|2025-07-01 02:35:00|8776.9|8773.9|8779.4|8776.4|8779.5|8776.5|8776.6|8773.6|2
1751337600000|2025-07-01 02:40:00|8779.2|8776.2|8777|8774|8779.5|8776.5|8776.6|8773.6|2
1751337900000|2025-07-01 02:45:00|8776.8|8773.8|8778.6|8775.6|8780.3|8777.3|8776.5|8773.5|7
1751338200000|2025-07-01 02:50:00|8778.3|8775.3|8777.9|8774.9|8780.1|8777.1|8777.7|8774.7|2
1751338500000|2025-07-01 02:55:00|8777.6|8774.6|8776.4|8773.4|8778|8775|8776.4|8773.4|9
1751338800000|2025-07-01 03:00:00|8776.7|8773.7|8776.2|8773.2|8777.4|8774.4|8775.9|8772.9|18
1751339100000|2025-07-01 03:05:00|8775.9|8772.9|8775.9|8772.9|8776.4|8773.4|8775.9|8772.9|1
1751339400000|2025-07-01 03:10:00|8775.7|8772.7|8774.9|8771.9|8775.7|8772.7|8774.9|8771.9|3
1751339700000|2025-07-01 03:15:00|8774.7|8771.7|8774.2|8771.2|8774.7|8771.7|8773.4|8770.4|18
1751340000000|2025-07-01 03:20:00|8773.7|8770.7|8775.2|8772.2|8775.2|8772.2|8773.4|8770.4|2
1751340300000|2025-07-01 03:25:00|8774.9|8771.9|8774.8|8771.8|8775.2|8772.2|8773.9|8770.9|6
1751340600000|2025-07-01 03:30:00|8774.6|8771.6|8774.3|8771.3|8775.3|8772.3|8774.1|8771.1|11
1751340900000|2025-07-01 03:35:00|8774.6|8771.6|8774.1|8771.1|8774.6|8771.6|8772.9|8769.9|19
1751341200000|2025-07-01 03:40:00|8773.9|8770.9|8774.6|8771.6|8775.1|8772.1|8773.4|8770.4|4
1751341500000|2025-07-01 03:45:00|8774.4|8771.4|8773.6|8770.6|8774.6|8771.6|8773.4|8770.4|11
1751341800000|2025-07-01 03:50:00|8773.4|8770.4|8772.8|8769.8|8774.4|8771.4|8772.6|8769.6|11
1751342100000|2025-07-01 03:55:00|8772.3|8769.3|8774.5|8771.5|8774.5|8771.5|8772.3|8769.3|4
1751342400000|2025-07-01 04:00:00|8774.2|8771.2|8774.5|8771.5|8775.5|8772.5|8774.2|8771.2|14
1751342700000|2025-07-01 04:05:00|8774.2|8771.2|8775.5|8772.5|8775.5|8772.5|8774|8771|2
1751343000000|2025-07-01 04:10:00|8775.2|8772.2|8775.2|8772.2|8775.7|8772.7|8775|8772|6
1751343300000|2025-07-01 04:15:00|8775|8772|8774.2|8771.2|8775|8772|8773.5|8770.5|6
1751343600000|2025-07-01 04:20:00|8774|8771|8772.7|8769.7|8774.5|8771.5|8772.5|8769.5|5
1751343900000|2025-07-01 04:25:00|8772.5|8769.5|8773.2|8770.2|8773.2|8770.2|8772.2|8769.2|3
1751344200000|2025-07-01 04:30:00|8773.5|8770.5|8775.2|8772.2|8775.5|8772.5|8773.5|8770.5|5
1751344500000|2025-07-01 04:35:00|8775.5|8772.5|8776|8773|8776.1|8773.1|8774.7|8771.7|10
1751344800000|2025-07-01 04:40:00|8775.7|8772.7|8776|8773|8776.5|8773.5|8775.5|8772.5|2
1751345100000|2025-07-01 04:45:00|8776.5|8773.5|8777.2|8774.2|8777.2|8774.2|8775.7|8772.7|5
1751345400000|2025-07-01 04:50:00|8778.3|8775.3|8778.3|8775.3|8779.6|8776.6|8778.3|8775.3|7
1751345700000|2025-07-01 04:55:00|8778.1|8775.1|8779.1|8776.1|8779.1|8776.1|8778.1|8775.1|2
1751346000000|2025-07-01 05:00:00|8779.3|8776.3|8780.8|8777.8|8781.1|8778.1|8778.7|8775.7|10
1751346300000|2025-07-01 05:05:00|8781.1|8778.1|8781.1|8778.1|8782.1|8779.1|8780.8|8777.8|23
1751346600000|2025-07-01 05:10:00|8780.6|8777.6|8782.2|8779.2|8782.6|8779.6|8780.1|8777.1|17
1751346900000|2025-07-01 05:15:00|8782|8779|8783.1|8780.1|8784.7|8781.7|8779.4|8776.4|16
1751347200000|2025-07-01 05:20:00|8782.7|8779.7|8781.7|8778.7|8785.1|8782.1|8780.9|8777.9|36
1751347500000|2025-07-01 05:25:00|8781.4|8778.4|8780.3|8777.3|8783.2|8780.2|8778.6|8775.6|19
1751347800000|2025-07-01 05:30:00|8780.1|8777.1|8777.4|8774.4|8781.5|8778.5|8776.4|8773.4|79
1751348100000|2025-07-01 05:35:00|8777.3|8774.3|8774.8|8771.8|8779.3|8776.3|8772|8769|60
1751348400000|2025-07-01 05:40:00|8774.6|8771.6|8774.9|8771.9|8776.3|8773.3|8771.1|8768.1|51
1751348700000|2025-07-01 05:45:00|8774.7|8771.7|8773.7|8770.7|8774.7|8771.7|8771.4|8768.4|21
1751349000000|2025-07-01 05:50:00|8773.4|8770.4|8773.9|8770.9|8774.2|8771.2|8773.4|8770.4|5
1751349300000|2025-07-01 05:55:00|8773.4|8770.4|8771.8|8768.8|8774.1|8771.1|8771.6|8768.6|25
1751349600000|2025-07-01 06:00:00|8771.1|8768.1|8767.7|8765.7|8772|8770|8767.7|8765.7|157
1751349900000|2025-07-01 06:05:00|8767.9|8765.9|8768.6|8766.6|8770.8|8768.8|8767.6|8765.6|120
1751350200000|2025-07-01 06:10:00|8768.8|8766.8|8770.2|8768.2|8771.2|8769.2|8768.3|8766.3|50
1751350500000|2025-07-01 06:15:00|8770.4|8768.4|8773.6|8771.6|8774.1|8772.1|8770.4|8768.4|78
1751350800000|2025-07-01 06:20:00|8775|8773|8773.1|8771.1|8775|8773|8770.8|8768.8|67
1751351100000|2025-07-01 06:25:00|8772.8|8770.8|8770.8|8768.8|8774.1|8772.1|8770.8|8768.8|60
1751351400000|2025-07-01 06:30:00|8772.3|8770.3|8769.5|8767.5|8772.3|8770.3|8768.5|8766.5|47
1751351700000|2025-07-01 06:35:00|8769.3|8767.3|8773.6|8771.6|8774.2|8772.2|8769|8767|48
1751352000000|2025-07-01 06:40:00|8773.4|8771.4|8771.8|8769.8|8774.5|8772.5|8771.3|8769.3|36
1751352300000|2025-07-01 06:45:00|8771.3|8769.3|8772.3|8770.3|8774.5|8772.5|8771.3|8769.3|66
1751352600000|2025-07-01 06:50:00|8772|8770|8773.7|8771.7|8776.2|8774.2|8771.8|8769.8|117
1751352900000|2025-07-01 06:55:00|8773.2|8771.2|8777.3|8775.3|8779.3|8777.3|8772.2|8770.2|225
1751353200000|2025-07-01 07:00:00|8776.3|8775.1|8786.7|8785.7|8787.9|8786.9|8774.2|8773.2|1699
1751353500000|2025-07-01 07:05:00|8786.9|8785.9|8786.5|8785.5|8789.8|8788.8|8784|8783|693
1751353800000|2025-07-01 07:10:00|8785.5|8784.5|8780.8|8779.8|8787.2|8786.2|8780.3|8779.3|932
1751354100000|2025-07-01 07:15:00|8781.8|8780.8|8782.7|8781.7|8786|8785|8780.3|8779.3|728
1751354400000|2025-07-01 07:20:00|8782.1|8781.1|8779.7|8778.7|8784.2|8783.2|8778.5|8777.5|970
1751354700000|2025-07-01 07:25:00|8779.4|8778.4|8777.8|8776.8|8781|8780|8776.6|8775.6|602
1751355000000|2025-07-01 07:30:00|8778.3|8777.3|8779.5|8778.5|8783.3|8782.3|8778.3|8777.3|388
1751355300000|2025-07-01 07:35:00|8779.2|8778.2|8775.3|8774.3|8780.3|8779.3|8774.9|8773.9|510
1751355600000|2025-07-01 07:40:00|8774.8|8773.8|8774.5|8773.5|8777.7|8776.7|8773.9|8772.9|409
1751355900000|2025-07-01 07:45:00|8775|8774|8778.7|8777.7|8778.7|8777.7|8773.8|8772.8|339
1751356200000|2025-07-01 07:50:00|8778.2|8777.2|8781.5|8780.5|8781.7|8780.7|8776|8775|233
1751356500000|2025-07-01 07:55:00|8781.2|8780.2|8778|8777|8781.2|8780.2|8774.5|8773.5|187
1751356800000|2025-07-01 08:00:00|8778.6|8777.6|8769.8|8768.8|8778.6|8777.6|8769.8|8768.8|341
1751357100000|2025-07-01 08:05:00|8770.1|8769.1|8765.1|8764.1|8770.3|8769.3|8763.6|8762.6|319
1751357400000|2025-07-01 08:10:00|8765.2|8764.2|8756.7|8755.7|8765.2|8764.2|8753.4|8752.4|333
1751357700000|2025-07-01 08:15:00|8757|8756|8762.1|8761.1|8762.9|8761.9|8756.5|8755.5|338
1751358000000|2025-07-01 08:20:00|8762|8761|8764.9|8763.9|8765.6|8764.6|8758.2|8757.2|395
1751358300000|2025-07-01 08:25:00|8764.4|8763.4|8764.6|8763.6|8766.4|8765.4|8762.1|8761.1|202
1751358600000|2025-07-01 08:30:00|8764.2|8763.2|8757.2|8756.2|8764.5|8763.5|8756.3|8755.3|156
1751358900000|2025-07-01 08:35:00|8756.9|8755.9|8757|8756|8759.3|8758.3|8753.5|8752.5|666
1751359200000|2025-07-01 08:40:00|8757.3|8756.3|8758.3|8757.3|8761.7|8760.7|8756.6|8755.6|183
1751359500000|2025-07-01 08:45:00|8759|8758|8757.6|8756.6|8761.1|8760.1|8756.9|8755.9|145
1751359800000|2025-07-01 08:50:00|8757|8756|8754.1|8753.1|8757|8756|8754|8753|184
1751360100000|2025-07-01 08:55:00|8754.4|8753.4|8755.6|8754.6|8756.6|8755.6|8752.9|8751.9|216
1751360400000|2025-07-01 09:00:00|8755.7|8754.7|8755.2|8754.2|8758.7|8757.7|8752.2|8751.2|177
1751360700000|2025-07-01 09:05:00|8754.7|8753.7|8753.8|8752.8|8755.7|8754.7|8752|8751|195
1751361000000|2025-07-01 09:10:00|8753.5|8752.5|8755|8754|8756.3|8755.3|8751.1|8750.1|134
1751361300000|2025-07-01 09:15:00|8755.5|8754.5|8755|8754|8757.7|8756.7|8754|8753|149
1751361600000|2025-07-01 09:20:00|8754.8|8753.8|8753.3|8752.3|8755.7|8754.7|8752.3|8751.3|103
1751361900000|2025-07-01 09:25:00|8753|8752|8752.3|8751.3|8754.8|8753.8|8750.5|8749.5|408
1751362200000|2025-07-01 09:30:00|8752.8|8751.8|8748.1|8747.1|8753.5|8752.5|8748|8747|255
1751362500000|2025-07-01 09:35:00|8748.2|8747.2|8747.6|8746.6|8749.8|8748.8|8745.5|8744.5|171
1751362800000|2025-07-01 09:40:00|8747.8|8746.8|8743.7|8742.7|8747.9|8746.9|8743.4|8742.4|221
1751363100000|2025-07-01 09:45:00|8743.5|8742.5|8739.1|8738.1|8744.2|8743.2|8737.7|8736.7|215
1751363400000|2025-07-01 09:50:00|8739.4|8738.4|8738.9|8737.9|8741.9|8740.9|8737.7|8736.7|222
1751363700000|2025-07-01 09:55:00|8739|8738|8739.4|8738.4|8741.6|8740.6|8738.1|8737.1|198
1751364000000|2025-07-01 10:00:00|8739.2|8738.2|8741.2|8740.2|8741.2|8740.2|8737.5|8736.5|382
1751364300000|2025-07-01 10:05:00|8740.2|8739.2|8743|8742|8745.4|8744.4|8740|8739|331
1751364600000|2025-07-01 10:10:00|8742.5|8741.5|8745.1|8744.1|8745.8|8744.8|8741.3|8740.3|211
1751364900000|2025-07-01 10:15:00|8745.4|8744.4|8744.2|8743.2|8746.6|8745.6|8744|8743|110
1751365200000|2025-07-01 10:20:00|8744.4|8743.4|8745.9|8744.9|8748.7|8747.7|8744.4|8743.4|160
1751365500000|2025-07-01 10:25:00|8746.1|8745.1|8747.7|8746.7|8749.1|8748.1|8745.6|8744.6|124
1751365800000|2025-07-01 10:30:00|8747.3|8746.3|8746.3|8745.3|8749.1|8748.1|8746.1|8745.1|88
1751366100000|2025-07-01 10:35:00|8746.5|8745.5|8744|8743|8746.8|8745.8|8743.2|8742.2|141
1751366400000|2025-07-01 10:40:00|8744.3|8743.3|8737.3|8736.3|8744.6|8743.6|8737.3|8736.3|512
1751366700000|2025-07-01 10:45:00|8737.6|8736.6|8734.5|8733.5|8739.5|8738.5|8733.7|8732.7|241
1751367000000|2025-07-01 10:50:00|8735.8|8734.8|8730.1|8729.1|8736.7|8735.7|8729|8728|257
1751367300000|2025-07-01 10:55:00|8729.8|8728.8|8730|8729|8731.3|8730.3|8728.5|8727.5|374
1751367600000|2025-07-01 11:00:00|8729.6|8728.6|8734.6|8733.6|8735.9|8734.9|8729.6|8728.6|530
1751367900000|2025-07-01 11:05:00|8734.9|8733.9|8731.6|8730.6|8737.1|8736.1|8731.5|8730.5|286
1751368200000|2025-07-01 11:10:00|8730.5|8729.5|8732.6|8731.6|8734|8733|8730.5|8729.5|145
1751368500000|2025-07-01 11:15:00|8732.5|8731.5|8734.9|8733.9|8735.9|8734.9|8731.9|8730.9|105
1751368800000|2025-07-01 11:20:00|8735.2|8734.2|8737.5|8736.5|8739.3|8738.3|8734.4|8733.4|139
1751369100000|2025-07-01 11:25:00|8737.4|8736.4|8738.2|8737.2|8740|8739|8735|8734|135
1751369400000|2025-07-01 11:30:00|8738|8737|8738.5|8737.5|8741.8|8740.8|8737.6|8736.6|221
1751369700000|2025-07-01 11:35:00|8738.3|8737.3|8737.3|8736.3|8739.9|8738.9|8736.5|8735.5|186
1751370000000|2025-07-01 11:40:00|8737.4|8736.4|8734|8733|8737.7|8736.7|8733|8732|131
1751370300000|2025-07-01 11:45:00|8734.1|8733.1|8731.5|8730.5|8734.4|8733.4|8730.3|8729.3|205
1751370600000|2025-07-01 11:50:00|8732.3|8731.3|8738|8737|8738.8|8737.8|8732|8731|197
1751370900000|2025-07-01 11:55:00|8738.3|8737.3|8740.7|8739.7|8742|8741|8736.8|8735.8|166
1751371200000|2025-07-01 12:00:00|8739.8|8738.8|8744.9|8743.9|8747.6|8746.6|8739.8|8738.8|367
1751371500000|2025-07-01 12:05:00|8744.6|8743.6|8738.9|8737.9|8745.1|8744.1|8737.9|8736.9|324
1751371800000|2025-07-01 12:10:00|8739|8738|8741.1|8740.1|8741.4|8740.4|8737.6|8736.6|241
1751372100000|2025-07-01 12:15:00|8740.9|8739.9|8740.9|8739.9|8742.9|8741.9|8738.7|8737.7|122
1751372400000|2025-07-01 12:20:00|8741.2|8740.2|8738|8737|8741.4|8740.4|8737.8|8736.8|123
1751372700000|2025-07-01 12:25:00|8738.2|8737.2|8735.1|8734.1|8738.2|8737.2|8733.2|8732.2|199
1751373000000|2025-07-01 12:30:00|8735.3|8734.3|8738.9|8737.9|8739.9|8738.9|8734.5|8733.5|232
1751373300000|2025-07-01 12:35:00|8738.6|8737.6|8732.5|8731.5|8740.9|8739.9|8732.5|8731.5|417
1751373600000|2025-07-01 12:40:00|8732.7|8731.7|8733|8732|8735.6|8734.6|8730.2|8729.2|228
1751373900000|2025-07-01 12:45:00|8732|8731|8729.2|8728.2|8733|8732|8729.2|8728.2|158
1751374200000|2025-07-01 12:50:00|8729.4|8728.4|8735.2|8734.2|8735.2|8734.2|8728.9|8727.9|169
1751374500000|2025-07-01 12:55:00|8735.7|8734.7|8735.5|8734.5|8736|8735|8732.7|8731.7|212
1751374800000|2025-07-01 13:00:00|8735|8734|8741.4|8740.4|8741.4|8740.4|8735|8734|254
1751375100000|2025-07-01 13:05:00|8741.7|8740.7|8747|8746|8747|8746|8740.9|8739.9|223
1751375400000|2025-07-01 13:10:00|8746.2|8745.2|8745.5|8744.5|8748.1|8747.1|8744.8|8743.8|294
1751375700000|2025-07-01 13:15:00|8745.8|8744.8|8746.7|8745.7|8747.5|8746.5|8743|8742|191
1751376000000|2025-07-01 13:20:00|8746.9|8745.9|8749|8748|8750.3|8749.3|8746.2|8745.2|355
1751376300000|2025-07-01 13:25:00|8748.7|8747.7|8751|8750|8752.9|8751.9|8748.1|8747.1|271
1751376600000|2025-07-01 13:30:00|8750.7|8749.7|8759.4|8758.4|8762.1|8761.1|8747.5|8746.5|1374
1751376900000|2025-07-01 13:35:00|8759.1|8758.1|8758.4|8757.4|8762.1|8761.1|8757.6|8756.6|639
1751377200000|2025-07-01 13:40:00|8758.1|8757.1|8761.1|8760.1|8762.1|8761.1|8756.3|8755.3|476
1751377500000|2025-07-01 13:45:00|8760.8|8759.8|8761.8|8760.8|8762.3|8761.3|8755.6|8754.6|715
1751377800000|2025-07-01 13:50:00|8762|8761|8762.5|8761.5|8768.6|8767.6|8761.8|8760.8|662
1751378100000|2025-07-01 13:55:00|8762.7|8761.7|8764.2|8763.2|8765|8764|8758.9|8757.9|634
1751378400000|2025-07-01 14:00:00|8764.4|8763.4|8757.6|8756.6|8764.4|8763.4|8754.3|8753.3|1097
1751378700000|2025-07-01 14:05:00|8758.1|8757.1|8760.4|8759.4|8760.8|8759.8|8754.9|8753.9|452
1751379000000|2025-07-01 14:10:00|8760.6|8759.6|8761.1|8760.1|8764.3|8763.3|8759.7|8758.7|389
1751379300000|2025-07-01 14:15:00|8761.4|8760.4|8762.9|8761.9|8763.5|8762.5|8760|8759|253
1751379600000|2025-07-01 14:20:00|8762.8|8761.8|8765|8764|8765|8764|8759.6|8758.6|241
1751379900000|2025-07-01 14:25:00|8764.7|8763.7|8773.1|8772.1|8774.2|8773.2|8764.2|8763.2|392
1751380200000|2025-07-01 14:30:00|8773|8772|8773.6|8772.6|8775.8|8774.8|8769.8|8768.8|589
1751380500000|2025-07-01 14:35:00|8773.8|8772.8|8780.1|8779.1|8781.5|8780.5|8773.8|8772.8|658
1751380800000|2025-07-01 14:40:00|8780.7|8779.7|8778.9|8777.9|8783.3|8782.3|8774.9|8773.9|512
1751381100000|2025-07-01 14:45:00|8778.7|8777.7|8776.9|8775.9|8779.8|8778.8|8772.2|8771.2|287
1751381400000|2025-07-01 14:50:00|8776.7|8775.7|8772.8|8771.8|8777.4|8776.4|8771.4|8770.4|315
1751381700000|2025-07-01 14:55:00|8772.9|8771.9|8773.2|8772.2|8775.6|8774.6|8772.9|8771.9|340
1751382000000|2025-07-01 15:00:00|8773.5|8772.5|8777.5|8776.5|8780|8779|8772|8771|361
1751382300000|2025-07-01 15:05:00|8777.8|8776.8|8779.1|8778.1|8781.9|8780.9|8776.5|8775.5|301
1751382600000|2025-07-01 15:10:00|8778.9|8777.9|8785.5|8784.5|8785.9|8784.9|8776.4|8775.4|608
1751382900000|2025-07-01 15:15:00|8785.7|8784.7|8783.3|8782.3|8789.4|8788.4|8783.3|8782.3|882
1751383200000|2025-07-01 15:20:00|8783.7|8782.7|8787.1|8786.1|8789.9|8788.9|8783.5|8782.5|720
1751383500000|2025-07-01 15:25:00|8787.3|8786.3|8792|8790|8792.2|8791.2|8787.3|8786.3|2522
1751383800000|2025-07-01 15:30:00|8791.7|8789.7|8785.4|8783.4|8795.6|8793.6|8785.4|8783.4|5085
1751384100000|2025-07-01 15:35:00|8785.9|8783.9|8788.4|8786.4|8791.3|8789.3|8785.9|8783.9|1356
1751384400000|2025-07-01 15:40:00|8788.1|8786.1|8786.7|8784.7|8789.1|8787.1|8786|8784|487
1751384700000|2025-07-01 15:45:00|8786.9|8784.9|8786.4|8784.4|8789.3|8787.3|8785.9|8783.9|276
1751385000000|2025-07-01 15:50:00|8786.2|8784.2|8789.2|8787.2|8791.5|8789.5|8786|8784|308
1751385300000|2025-07-01 15:55:00|8789.4|8787.4|8793.7|8791.7|8795.5|8793.5|8787.5|8785.5|637
1751385600000|2025-07-01 16:00:00|8794.2|8792.2|8799.7|8797.7|8801.9|8799.9|8793.7|8791.7|277
1751385900000|2025-07-01 16:05:00|8799.4|8797.4|8805.4|8803.4|8805.7|8803.7|8798.5|8796.5|339
1751386200000|2025-07-01 16:10:00|8804.9|8802.9|8808.1|8806.1|8808.7|8806.7|8804|8802|183
1751386500000|2025-07-01 16:15:00|8808.5|8806.5|8803.5|8801.5|8809.4|8807.4|8802.8|8800.8|273
1751386800000|2025-07-01 16:20:00|8803.7|8801.7|8800.5|8798.5|8805.5|8803.5|8799.1|8797.1|272
1751387100000|2025-07-01 16:25:00|8800.9|8798.9|8801.4|8799.4|8804|8802|8799.9|8797.9|284
1751387400000|2025-07-01 16:30:00|8801.2|8799.2|8800.5|8798.5|8802.8|8800.8|8798.7|8796.7|306
1751387700000|2025-07-01 16:35:00|8800.7|8798.7|8797.8|8795.8|8802|8800|8797.5|8795.5|228
1751388000000|2025-07-01 16:40:00|8797.5|8795.5|8794.2|8792.2|8798.6|8796.6|8792.5|8790.5|271
1751388300000|2025-07-01 16:45:00|8794.5|8792.5|8792.1|8790.1|8794.5|8792.5|8789.2|8787.2|213
1751388600000|2025-07-01 16:50:00|8791.6|8789.6|8789.6|8787.6|8792.3|8790.3|8788.5|8786.5|149
1751388900000|2025-07-01 16:55:00|8790.1|8788.1|8783.3|8781.3|8790.5|8788.5|8783.2|8781.2|211
1751389200000|2025-07-01 17:00:00|8783.5|8781.5|8784|8782|8784.7|8782.7|8781.7|8779.7|162
1751389500000|2025-07-01 17:05:00|8783.5|8781.5|8783|8781|8785.2|8783.2|8782.3|8780.3|158
1751389800000|2025-07-01 17:10:00|8782.8|8780.8|8786|8784|8787.1|8785.1|8782.3|8780.3|131
1751390100000|2025-07-01 17:15:00|8786.1|8784.1|8788.6|8786.6|8790.3|8788.3|8784.5|8782.5|89
1751390400000|2025-07-01 17:20:00|8788.3|8786.3|8789|8787|8789.9|8787.9|8787.2|8785.2|91
1751390700000|2025-07-01 17:25:00|8789.2|8787.2|8791.4|8789.4|8791.5|8789.5|8788.2|8786.2|70
1751391000000|2025-07-01 17:30:00|8791.1|8789.1|8790.1|8788.1|8792.5|8790.5|8788.8|8786.8|118
1751391300000|2025-07-01 17:35:00|8790.2|8788.2|8793.5|8791.5|8794.8|8792.8|8790.2|8788.2|110
1751391600000|2025-07-01 17:40:00|8793.8|8791.8|8796.4|8794.4|8797.6|8795.6|8792.9|8790.9|212
1751391900000|2025-07-01 17:45:00|8796.7|8794.7|8794.7|8792.7|8796.7|8794.7|8794.3|8792.3|69
1751392200000|2025-07-01 17:50:00|8794.9|8792.9|8793.7|8791.7|8795.7|8793.7|8792.7|8790.7|83
1751392500000|2025-07-01 17:55:00|8793.5|8791.5|8794.3|8792.3|8795.3|8793.3|8792.5|8790.5|51
1751392800000|2025-07-01 18:00:00|8794.8|8792.8|8792.1|8790.1|8795.4|8793.4|8790.9|8788.9|91
1751393100000|2025-07-01 18:05:00|8792.4|8790.4|8795.1|8793.1|8796.1|8794.1|8792|8790|84
1751393400000|2025-07-01 18:10:00|8795.3|8793.3|8794.4|8792.4|8795.7|8793.7|8792.5|8790.5|134
1751393700000|2025-07-01 18:15:00|8794.7|8792.7|8793.6|8791.6|8795.8|8793.8|8790.8|8788.8|75
1751394000000|2025-07-01 18:20:00|8793.3|8791.3|8791.9|8789.9|8794|8792|8790.5|8788.5|58
1751394300000|2025-07-01 18:25:00|8792.2|8790.2|8793|8791|8793.2|8791.2|8791.2|8789.2|51
1751394600000|2025-07-01 18:30:00|8792.7|8790.7|8793|8791|8794.2|8792.2|8791.6|8789.6|89
1751394900000|2025-07-01 18:35:00|8793.5|8791.5|8792|8790|8793.7|8791.7|8791.3|8789.3|105
1751395200000|2025-07-01 18:40:00|8792.3|8790.3|8793.6|8791.6|8794.2|8792.2|8791.8|8789.8|63
1751395500000|2025-07-01 18:45:00|8793.9|8791.9|8794.1|8792.1|8795|8793|8793.3|8791.3|57
1751395800000|2025-07-01 18:50:00|8794.3|8792.3|8798.6|8796.6|8799.1|8797.1|8792.6|8790.6|112
1751396100000|2025-07-01 18:55:00|8798.2|8796.2|8796.7|8794.7|8800.4|8798.4|8796.5|8794.5|73
1751396400000|2025-07-01 19:00:00|8796.5|8794.5|8792.7|8790.7|8796.5|8794.5|8788.3|8786.3|182
1751396700000|2025-07-01 19:05:00|8792.5|8790.5|8788.5|8786.5|8793.5|8791.5|8787.9|8785.9|27
1751397000000|2025-07-01 19:10:00|8788.8|8786.8|8790.5|8788.5|8791.9|8789.9|8786.9|8784.9|28
1751397300000|2025-07-01 19:15:00|8790.7|8788.7|8791.1|8789.1|8791.9|8789.9|8788.5|8786.5|50
1751397600000|2025-07-01 19:20:00|8791.4|8789.4|8792.9|8790.9|8793.7|8791.7|8790.7|8788.7|116
1751397900000|2025-07-01 19:25:00|8792.6|8790.6|8794.1|8792.1|8794.9|8792.9|8792.4|8790.4|66
1751398200000|2025-07-01 19:30:00|8794.4|8792.4|8792.4|8790.4|8794.9|8792.9|8790.8|8788.8|117
1751398500000|2025-07-01 19:35:00|8792.2|8790.2|8793.9|8791.9|8795.3|8793.3|8791.7|8789.7|89
1751398800000|2025-07-01 19:40:00|8793.7|8791.7|8794.6|8792.6|8797.3|8795.3|8793.7|8791.7|68
1751399100000|2025-07-01 19:45:00|8793.9|8791.9|8790.4|8788.4|8794.1|8792.1|8788.1|8786.1|631
1751399400000|2025-07-01 19:50:00|8790.7|8788.7|8792.1|8790.1|8794.8|8792.8|8789.3|8787.3|856
1751399700000|2025-07-01 19:55:00|8791.8|8789.8|8791.1|8787.1|8791.9|8789.9|8787.1|8785.1|695
1751400000000|2025-07-01 20:00:00|8791.2|8787.2|8789.5|8785.5|8792.7|8788.7|8788.4|8784.4|0
1751400300000|2025-07-01 20:05:00|8789.6|8785.6|8789.3|8785.3|8790.2|8786.2|8788.4|8784.4|0
1751400600000|2025-07-01 20:10:00|8789.1|8785.1|8788.2|8784.2|8789.1|8785.1|8787.3|8783.3|0
1751400900000|2025-07-01 20:15:00|8788.4|8784.4|8789.3|8785.3|8789.5|8785.5|8787.8|8783.8|0
1751401200000|2025-07-01 20:20:00|8789.1|8785.1|8788.8|8784.8|8790|8786|8788.8|8784.8|0
1751401500000|2025-07-01 20:25:00|8788.9|8784.9|8790|8786|8790.2|8786.2|8788.9|8784.9|0
1751401800000|2025-07-01 20:30:00|8790.2|8786.2|8790.7|8786.7|8791.4|8787.4|8789.8|8785.8|0
1751402100000|2025-07-01 20:35:00|8790.6|8786.6|8791.1|8787.1|8791.1|8787.1|8790.2|8786.2|0
1751402400000|2025-07-01 20:40:00|8790.9|8786.9|8790.6|8786.6|8791.6|8787.6|8790.5|8786.5|0
1751402700000|2025-07-01 20:45:00|8790.5|8786.5|8790.9|8786.9|8791.4|8787.4|8790.2|8786.2|0
1751403000000|2025-07-01 20:50:00|8791.1|8787.1|8790.9|8786.9|8791.1|8787.1|8790|8786|0
1751403300000|2025-07-01 20:55:00|8790.8|8786.8|8791.4|8787.4|8791.6|8787.6|8789.5|8785.5|0
1751403600000|2025-07-01 21:00:00|8791.2|8787.2|8791.7|8787.7|8792.1|8788.1|8790.9|8786.9|0
1751403900000|2025-07-01 21:05:00|8791.8|8787.8|8792.5|8788.5|8793.4|8789.4|8791.8|8787.8|0
1751404200000|2025-07-01 21:10:00|8792.4|8788.4|8791.4|8787.4|8792.4|8788.4|8791.4|8787.4|0
1751404500000|2025-07-01 21:15:00|8791.5|8787.5|8791.7|8787.7|8792|8788|8791.5|8787.5|0
1751404800000|2025-07-01 21:20:00|8791.6|8787.6|8791.4|8787.4|8791.6|8787.6|8791.4|8787.4|0
1751405100000|2025-07-01 21:25:00|8791.6|8787.6|8791|8787|8791.6|8787.6|8791|8787|0
1751405400000|2025-07-01 21:30:00|8790.9|8786.9|8790.6|8786.6|8791|8787|8790.6|8786.6|0
1751405700000|2025-07-01 21:35:00|8790.7|8786.7|8790.8|8786.8|8790.8|8786.8|8790.6|8786.6|0
1751406000000|2025-07-01 21:40:00|8790.9|8786.9|8790.3|8786.3|8791.1|8787.1|8790.1|8786.1|0
1751406300000|2025-07-01 21:45:00|8790.5|8786.5|8791.3|8787.3|8791.3|8787.3|8790.5|8786.5|0
1751406600000|2025-07-01 21:50:00|8791.2|8787.2|8791.1|8787.1|8791.3|8787.3|8790.7|8786.7|0
1751406900000|2025-07-01 21:55:00|8791.3|8787.3|8791.3|8787.3|8791.5|8787.5|8791.1|8787.1|0
1751407200000|2025-07-01 22:00:00|8791|8787|8793.5|8789.5|8794.5|8790.5|8789.8|8785.8|0
1751407500000|2025-07-01 22:05:00|8793.6|8789.6|8793.5|8789.5|8794.3|8790.3|8793|8789|0
1751407800000|2025-07-01 22:10:00|8793.6|8789.6|8793.1|8789.1|8793.8|8789.8|8791.9|8787.9|0
1751408100000|2025-07-01 22:15:00|8793.2|8789.2|8794.5|8790.5|8794.5|8790.5|8793.2|8789.2|0
1751408400000|2025-07-01 22:20:00|8794.6|8790.6|8792.7|8788.7|8795.1|8791.1|8792.7|8788.7|0
1751408700000|2025-07-01 22:25:00|8792.8|8788.8|8792.7|8788.7|8793.8|8789.8|8792.5|8788.5|0
1751409000000|2025-07-01 22:30:00|8792.6|8788.6|8794.4|8790.4|8794.5|8790.5|8792.5|8788.5|0
1751409300000|2025-07-01 22:35:00|8794.3|8790.3|8794.5|8790.5|8795.6|8791.6|8794.1|8790.1|0
1751409600000|2025-07-01 22:40:00|8794.8|8790.8|8796.9|8792.9|8797.2|8793.2|8794.8|8790.8|0
1751409900000|2025-07-01 22:45:00|8797|8793|8797|8793|8797|8793|8796.2|8792.2|0
1751410200000|2025-07-01 22:50:00|8796.9|8792.9|8796.8|8792.8|8797.1|8793.1|8796.5|8792.5|0
1751410500000|2025-07-01 22:55:00|8796.9|8792.9|8797.2|8793.2|8797.2|8793.2|8796.1|8792.1|0
1751410800000|2025-07-01 23:00:00|8797.3|8793.3|8797.5|8793.5|8797.6|8793.6|8796.3|8792.3|0
1751411100000|2025-07-01 23:05:00|8797.6|8793.6|8797.5|8793.5|8798.2|8794.2|8797.2|8793.2|0
1751411400000|2025-07-01 23:10:00|8797.7|8793.7|8796.1|8792.1|8797.7|8793.7|8795.8|8791.8|0
1751411700000|2025-07-01 23:15:00|8796.2|8792.2|8795.2|8791.2|8796.3|8792.3|8795.2|8791.2|0
1751412000000|2025-07-01 23:20:00|8795.4|8791.4|8795.2|8791.2|8795.9|8791.9|8795|8791|0
1751412300000|2025-07-01 23:25:00|8795.4|8791.4|8795.6|8791.6|8795.8|8791.8|8794.5|8790.5|0
1751412600000|2025-07-01 23:30:00|8795.4|8791.4|8795.4|8791.4|8795.8|8791.8|8795.2|8791.2|0
1751412900000|2025-07-01 23:35:00|8795.5|8791.5|8795.6|8791.6|8796.3|8792.3|8795.2|8791.2|0
1751413200000|2025-07-01 23:40:00|8795.7|8791.7|8795.8|8791.8|8796.2|8792.2|8795.5|8791.5|0
1751413500000|2025-07-01 23:45:00|8795.9|8791.9|8795.3|8791.3|8795.9|8791.9|8795|8791|0
1751413800000|2025-07-01 23:50:00|8795.4|8791.4|8792.9|8788.9|8795.4|8791.4|8792.3|8788.3|0
1751414100000|2025-07-01 23:55:00|8793|8789|8793.4|8789.4|8793.8|8789.8|8793|8789|0
1751414400000|2025-07-02 00:00:00|8793.5|8789.5|8793.7|8790.7|8794|8791|8781|8778|64
1751414700000|2025-07-02 00:05:00|8794|8791|8793.4|8790.4|8795.2|8792.2|8792|8789|7
1751415000000|2025-07-02 00:10:00|8793.7|8790.7|8792.5|8789.5|8795|8792|8792.2|8789.2|1
1751415300000|2025-07-02 00:15:00|8792.8|8789.8|8791.7|8788.7|8793.7|8790.7|8790.2|8787.2|78
1751415600000|2025-07-02 00:20:00|8792.2|8789.2|8793.1|8790.1|8794.4|8791.4|8790.7|8787.7|6
1751415900000|2025-07-02 00:25:00|8792.6|8789.6|8790.6|8787.6|8792.9|8789.9|8790.2|8787.2|2
1751416200000|2025-07-02 00:30:00|8790.8|8787.8|8793.8|8790.8|8795.2|8792.2|8790.8|8787.8|10
1751416500000|2025-07-02 00:35:00|8793.5|8790.5|8793|8790|8793.8|8790.8|8791.7|8788.7|20
1751416800000|2025-07-02 00:40:00|8793.3|8790.3|8794.7|8791.7|8794.7|8791.7|8792|8789|3
1751417100000|2025-07-02 00:45:00|8794.5|8791.5|8792.9|8789.9|8794.5|8791.5|8791.8|8788.8|2
1751417400000|2025-07-02 00:50:00|8792.4|8789.4|8790.8|8787.8|8792.6|8789.6|8789.2|8786.2|6
1751417700000|2025-07-02 00:55:00|8790.7|8787.7|8792|8789|8792.5|8789.5|8790|8787|16
1751418000000|2025-07-02 01:00:00|8792.2|8789.2|8790.5|8787.5|8792.2|8789.2|8790|8787|4
1751418300000|2025-07-02 01:05:00|8790.8|8787.8|8790.8|8787.8|8791.3|8788.3|8789.6|8786.6|6
1751418600000|2025-07-02 01:10:00|8790.5|8787.5|8789.7|8786.7|8791.6|8788.6|8787.7|8784.7|2
1751418900000|2025-07-02 01:15:00|8789.4|8786.4|8790.2|8787.2|8790.5|8787.5|8788.5|8785.5|13
1751419200000|2025-07-02 01:20:00|8790.5|8787.5|8790.2|8787.2|8792.4|8789.4|8788.3|8785.3|12
1751419500000|2025-07-02 01:25:00|8790.4|8787.4|8789.7|8786.7|8791.3|8788.3|8788.6|8785.6|18
1751419800000|2025-07-02 01:30:00|8789.9|8786.9|8789.9|8786.9|8790.8|8787.8|8788.2|8785.2|29
1751420100000|2025-07-02 01:35:00|8790.1|8787.1|8790.2|8787.2|8790.9|8787.9|8788.5|8785.5|13
1751420400000|2025-07-02 01:40:00|8790|8787|8792.1|8789.1|8792.5|8789.5|8789.2|8786.2|7
1751420700000|2025-07-02 01:45:00|8792.4|8789.4|8789.6|8786.6|8792.4|8789.4|8787.1|8784.1|10
1751421000000|2025-07-02 01:50:00|8789.3|8786.3|8786.9|8783.9|8789.8|8786.8|8786.9|8783.9|2
1751421300000|2025-07-02 01:55:00|8786.7|8783.7|8785.8|8782.8|8787.6|8784.6|8785.1|8782.1|9
1751421600000|2025-07-02 02:00:00|8786.3|8783.3|8786.8|8783.8|8787.5|8784.5|8785.8|8782.8|0
1751421900000|2025-07-02 02:05:00|8786.3|8783.3|8786.7|8783.7|8787.3|8784.3|8785.5|8782.5|14
1751422200000|2025-07-02 02:10:00|8787.1|8784.1|8788.1|8785.1|8788.1|8785.1|8783.8|8780.8|6
1751422500000|2025-07-02 02:15:00|8787.8|8784.8|8788.2|8785.2|8789.3|8786.3|8786|8783|7
1751422800000|2025-07-02 02:20:00|8788.4|8785.4|8788.6|8785.6|8790|8787|8786.4|8783.4|11
1751423100000|2025-07-02 02:25:00|8788.3|8785.3|8790.6|8787.6|8791.3|8788.3|8787.4|8784.4|1
1751423400000|2025-07-02 02:30:00|8790.4|8787.4|8793.6|8790.6|8793.6|8790.6|8789.7|8786.7|7
1751423700000|2025-07-02 02:35:00|8793.4|8790.4|8794.5|8791.5|8794.6|8791.6|8792.4|8789.4|2
1751424000000|2025-07-02 02:40:00|8794.6|8791.6|8793.1|8790.1|8794.6|8791.6|8792.4|8789.4|11
1751424300000|2025-07-02 02:45:00|8793.4|8790.4|8794.2|8791.2|8794.8|8791.8|8792.1|8789.1|0
1751424600000|2025-07-02 02:50:00|8793.9|8790.9|8793.2|8790.2|8795.4|8792.4|8792.8|8789.8|3
1751424900000|2025-07-02 02:55:00|8793.4|8790.4|8796.3|8793.3|8796.3|8793.3|8793.4|8790.4|7
1751425200000|2025-07-02 03:00:00|8796.6|8793.6|8796|8793|8797.5|8794.5|8795.5|8792.5|10
1751425500000|2025-07-02 03:05:00|8795.9|8792.9|8797.4|8794.4|8797.4|8794.4|8795.2|8792.2|15
1751425800000|2025-07-02 03:10:00|8797.2|8794.2|8798.4|8795.4|8798.4|8795.4|8796.7|8793.7|5
1751426100000|2025-07-02 03:15:00|8798.2|8795.2|8798.6|8795.6|8798.9|8795.9|8797.4|8794.4|7
1751426400000|2025-07-02 03:20:00|8798.4|8795.4|8799.3|8796.3|8799.5|8796.5|8797.9|8794.9|15
1751426700000|2025-07-02 03:25:00|8799.8|8796.8|8800.2|8797.2|8800.2|8797.2|8798.8|8795.8|17
1751427000000|2025-07-02 03:30:00|8799.7|8796.7|8801.4|8798.4|8801.7|8798.7|8799.7|8796.7|36
1751427300000|2025-07-02 03:35:00|8801.9|8798.9|8803.9|8800.9|8804.4|8801.4|8801.7|8798.7|26
1751427600000|2025-07-02 03:40:00|8804.1|8801.1|8803|8800|8804.4|8801.4|8803|8800|14
1751427900000|2025-07-02 03:45:00|8802.7|8799.7|8803.9|8800.9|8804.2|8801.2|8802.4|8799.4|16
1751428200000|2025-07-02 03:50:00|8804.2|8801.2|8804.8|8801.8|8805.4|8802.4|8804.2|8801.2|16
1751428500000|2025-07-02 03:55:00|8805|8802|8805.8|8802.8|8805.8|8802.8|8804.7|8801.7|34
1751428800000|2025-07-02 04:00:00|8805.5|8802.5|8808.1|8805.1|8808.4|8805.4|8805.5|8802.5|12
1751429100000|2025-07-02 04:05:00|8808.4|8805.4|8807.8|8804.8|8808.6|8805.6|8807.3|8804.3|15
1751429400000|2025-07-02 04:10:00|8808.1|8805.1|8808.8|8805.8|8809.3|8806.3|8807.6|8804.6|18
1751429700000|2025-07-02 04:15:00|8809.1|8806.1|8808.8|8805.8|8809.3|8806.3|8808.6|8805.6|9
1751430000000|2025-07-02 04:20:00|8809.1|8806.1|8811.7|8808.7|8811.7|8808.7|8809.1|8806.1|36
1751430300000|2025-07-02 04:25:00|8812.4|8809.4|8815.7|8812.7|8816.7|8813.7|8812.4|8809.4|27
1751430600000|2025-07-02 04:30:00|8815.9|8812.9|8817.5|8814.5|8817.5|8814.5|8815.2|8812.2|14
1751430900000|2025-07-02 04:35:00|8817.7|8814.7|8819.6|8816.6|8820.4|8817.4|8816.3|8813.3|34
1751431200000|2025-07-02 04:40:00|8819.9|8816.9|8818.3|8815.3|8821.4|8818.4|8818.3|8815.3|15
1751431500000|2025-07-02 04:45:00|8818.5|8815.5|8820|8817|8820.5|8817.5|8818.5|8815.5|17
1751431800000|2025-07-02 04:50:00|8820.5|8817.5|8820.1|8817.1|8821.1|8818.1|8820|8817|16
1751432100000|2025-07-02 04:55:00|8819.9|8816.9|8819.1|8816.1|8820.4|8817.4|8819.1|8816.1|7
1751432400000|2025-07-02 05:00:00|8818.6|8815.6|8817.1|8814.1|8818.9|8815.9|8816.6|8813.6|27
1751432700000|2025-07-02 05:05:00|8817.4|8814.4|8816.7|8813.7|8817.9|8814.9|8816.4|8813.4|14
1751433000000|2025-07-02 05:10:00|8816.4|8813.4|8818.2|8815.2|8818.4|8815.4|8816.4|8813.4|51
1751433300000|2025-07-02 05:15:00|8818.4|8815.4|8816.7|8813.7|8821.4|8818.4|8815.8|8812.8|69
1751433600000|2025-07-02 05:20:00|8816.9|8813.9|8815.5|8812.5|8818|8815|8813.7|8810.7|35
1751433900000|2025-07-02 05:25:00|8815.7|8812.7|8815.5|8812.5|8818.6|8815.6|8814|8811|9
1751434200000|2025-07-02 05:30:00|8815.9|8812.9|8817.8|8814.8|8818.5|8815.5|8814.2|8811.2|32
1751434500000|2025-07-02 05:35:00|8818|8815|8816.8|8813.8|8819.8|8816.8|8814.6|8811.6|61
1751434800000|2025-07-02 05:40:00|8817.3|8814.3|8818.3|8815.3|8819|8816|8815.2|8812.2|19
1751435100000|2025-07-02 05:45:00|8818.6|8815.6|8815.6|8812.6|8818.8|8815.8|8814.9|8811.9|11
1751435400000|2025-07-02 05:50:00|8815.4|8812.4|8815.1|8812.1|8815.9|8812.9|8813.6|8810.6|18
1751435700000|2025-07-02 05:55:00|8815.4|8812.4|8816.7|8813.7|8818|8815|8813.5|8810.5|41
1751436000000|2025-07-02 06:00:00|8814.7|8811.7|8816.8|8814.8|8818.5|8816.5|8813.3|8811.3|219
1751436300000|2025-07-02 06:05:00|8817|8815|8815.1|8813.1|8817.3|8815.3|8812.1|8810.1|122
1751436600000|2025-07-02 06:10:00|8815.4|8813.4|8816.5|8814.5|8817.1|8815.1|8814.1|8812.1|66
1751436900000|2025-07-02 06:15:00|8817|8815|8818.3|8816.3|8819.7|8817.7|8817|8815|76
1751437200000|2025-07-02 06:20:00|8818.5|8816.5|8817.7|8815.7|8819.1|8817.1|8815.9|8813.9|37
1751437500000|2025-07-02 06:25:00|8817.4|8815.4|8815.7|8813.7|8817.4|8815.4|8814.7|8812.7|38
1751437800000|2025-07-02 06:30:00|8816.4|8814.4|8816.1|8814.1|8816.9|8814.9|8814.4|8812.4|89
1751438100000|2025-07-02 06:35:00|8815.9|8813.9|8816.5|8814.5|8817.5|8815.5|8815.5|8813.5|34
1751438400000|2025-07-02 06:40:00|8816.8|8814.8|8819|8817|8820.7|8818.7|8816.7|8814.7|67
1751438700000|2025-07-02 06:45:00|8819.7|8817.7|8818.1|8816.1|8819.7|8817.7|8817.9|8815.9|102
1751439000000|2025-07-02 06:50:00|8818.4|8816.4|8818.1|8816.1|8820.6|8818.6|8817.6|8815.6|112
1751439300000|2025-07-02 06:55:00|8818.4|8816.4|8818|8816|8818.7|8816.7|8815.7|8813.7|156
1751439600000|2025-07-02 07:00:00|8817.7|8815.7|8826.9|8825.9|8829.5|8828.5|8816.2|8815.2|2007
1751439900000|2025-07-02 07:05:00|8826.4|8825.4|8816.6|8815.6|8826.4|8825.4|8816.1|8815.1|930
1751440200000|2025-07-02 07:10:00|8816.4|8815.4|8809.7|8808.7|8816.9|8815.9|8807.8|8806.8|622
1751440500000|2025-07-02 07:15:00|8810|8809|8806.1|8805.1|8811.4|8810.4|8802.5|8801.5|443
1751440800000|2025-07-02 07:20:00|8805.3|8804.3|8810.3|8809.3|8810.3|8809.3|8801.8|8800.8|392
1751441100000|2025-07-02 07:25:00|8810.8|8809.8|8803|8802|8813.9|8812.9|8802.8|8801.8|535
1751441400000|2025-07-02 07:30:00|8803.8|8802.8|8793.7|8792.7|8803.8|8802.8|8793.7|8792.7|536
1751441700000|2025-07-02 07:35:00|8793.2|8792.2|8795.3|8794.3|8797.6|8796.6|8790.7|8789.7|473
1751442000000|2025-07-02 07:40:00|8795.5|8794.5|8791.7|8790.7|8796|8795|8788.3|8787.3|498
1751442300000|2025-07-02 07:45:00|8791.5|8790.5|8796.5|8795.5|8799.2|8798.2|8791.2|8790.2|570
1751442600000|2025-07-02 07:50:00|8796.1|8795.1|8799|8798|8800.2|8799.2|8795.6|8794.6|397
1751442900000|2025-07-02 07:55:00|8799.2|8798.2|8797.4|8796.4|8799.9|8798.9|8795.6|8794.6|298
1751443200000|2025-07-02 08:00:00|8797.6|8796.6|8794.6|8793.6|8799.5|8798.5|8793.3|8792.3|352
1751443500000|2025-07-02 08:05:00|8794.9|8793.9|8793.5|8792.5|8794.9|8793.9|8790.9|8789.9|157
1751443800000|2025-07-02 08:10:00|8793.8|8792.8|8790.4|8789.4|8795.5|8794.5|8789.6|8788.6|306
1751444100000|2025-07-02 08:15:00|8790.3|8789.3|8796.5|8795.5|8797.5|8796.5|8789.8|8788.8|260
1751444400000|2025-07-02 08:20:00|8795.9|8794.9|8797.5|8796.5|8800.2|8799.2|8795.9|8794.9|151
1751444700000|2025-07-02 08:25:00|8797.3|8796.3|8792.9|8791.9|8799.1|8798.1|8791.6|8790.6|154
1751445000000|2025-07-02 08:30:00|8793.1|8792.1|8797.7|8796.7|8797.7|8796.7|8790.4|8789.4|223
1751445300000|2025-07-02 08:35:00|8798.2|8797.2|8795.2|8794.2|8798.2|8797.2|8793.7|8792.7|209
1751445600000|2025-07-02 08:40:00|8795.1|8794.1|8799.1|8798.1|8800|8799|8794.8|8793.8|175
1751445900000|2025-07-02 08:45:00|8799.3|8798.3|8804.5|8803.5|8805.6|8804.6|8798.8|8797.8|256
1751446200000|2025-07-02 08:50:00|8804.4|8803.4|8806|8805|8806.7|8805.7|8801.8|8800.8|171
1751446500000|2025-07-02 08:55:00|8805.7|8804.7|8804.9|8803.9|8806.8|8805.8|8803.6|8802.6|238
1751446800000|2025-07-02 09:00:00|8804.8|8803.8|8800.9|8799.9|8806.1|8805.1|8799.9|8798.9|252
1751447100000|2025-07-02 09:05:00|8801.2|8800.2|8796.5|8795.5|8802.1|8801.1|8796.1|8795.1|250
1751447400000|2025-07-02 09:10:00|8797.1|8796.1|8802.2|8801.2|8804.3|8803.3|8797|8796|189
1751447700000|2025-07-02 09:15:00|8802.5|8801.5|8807.9|8806.9|8808.7|8807.7|8802.5|8801.5|287
1751448000000|2025-07-02 09:20:00|8806.9|8805.9|8805.8|8804.8|8809.3|8808.3|8804.3|8803.3|422
1751448300000|2025-07-02 09:25:00|8806|8805|8808.3|8807.3|8808.5|8807.5|8803.8|8802.8|160
1751448600000|2025-07-02 09:30:00|8808.6|8807.6|8807.7|8806.7|8809|8808|8804.6|8803.6|248
1751448900000|2025-07-02 09:35:00|8808|8807|8809.2|8808.2|8811.1|8810.1|8808|8807|220
1751449200000|2025-07-02 09:40:00|8809.7|8808.7|8809.8|8808.8|8810.2|8809.2|8807.1|8806.1|140
1751449500000|2025-07-02 09:45:00|8810|8809|8812|8811|8814.1|8813.1|8809.6|8808.6|167
1751449800000|2025-07-02 09:50:00|8812.2|8811.2|8812.9|8811.9|8813.9|8812.9|8809.6|8808.6|123
1751450100000|2025-07-02 09:55:00|8812.6|8811.6|8815.3|8814.3|8816.8|8815.8|8812.2|8811.2|218
1751450400000|2025-07-02 10:00:00|8814.6|8813.6|8810.8|8809.8|8814.6|8813.6|8809.8|8808.8|163
1751450700000|2025-07-02 10:05:00|8811.1|8810.1|8805.8|8804.8|8811.1|8810.1|8805.2|8804.2|152
1751451000000|2025-07-02 10:10:00|8806.8|8805.8|8809.3|8808.3|8810.2|8809.2|8806.1|8805.1|147
1751451300000|2025-07-02 10:15:00|8809.4|8808.4|8811.2|8810.2|8811.4|8810.4|8806.3|8805.3|181
1751451600000|2025-07-02 10:20:00|8810.6|8809.6|8808.2|8807.2|8810.6|8809.6|8807.5|8806.5|183
1751451900000|2025-07-02 10:25:00|8808|8807|8809.9|8808.9|8811.2|8810.2|8807.9|8806.9|133
1751452200000|2025-07-02 10:30:00|8809.5|8808.5|8807.8|8806.8|8813.5|8812.5|8807.4|8806.4|170
1751452500000|2025-07-02 10:35:00|8807.6|8806.6|8807.3|8806.3|8810.1|8809.1|8806.6|8805.6|141
1751452800000|2025-07-02 10:40:00|8807.2|8806.2|8807.7|8806.7|8808.6|8807.6|8806|8805|131
1751453100000|2025-07-02 10:45:00|8807.4|8806.4|8805.7|8804.7|8809.8|8808.8|8804.9|8803.9|271
1751453400000|2025-07-02 10:50:00|8805.6|8804.6|8808.8|8807.8|8810|8809|8805.1|8804.1|173
1751453700000|2025-07-02 10:55:00|8808.5|8807.5|8806.1|8805.1|8809.1|8808.1|8804.1|8803.1|251
1751454000000|2025-07-02 11:00:00|8806|8805|8801.4|8800.4|8807.3|8806.3|8800.5|8799.5|334
1751454300000|2025-07-02 11:05:00|8801.1|8800.1|8798.8|8797.8|8801.2|8800.2|8797.6|8796.6|223
1751454600000|2025-07-02 11:10:00|8799.2|8798.2|8791.5|8790.5|8799.9|8798.9|8791.2|8790.2|307
1751454900000|2025-07-02 11:15:00|8791.7|8790.7|8794.8|8793.8|8796.8|8795.8|8790.6|8789.6|267
1751455200000|2025-07-02 11:20:00|8795.1|8794.1|8797.1|8796.1|8797.2|8796.2|8793.3|8792.3|241
1751455500000|2025-07-02 11:25:00|8797|8796|8800.8|8799.8|8801.4|8800.4|8795|8794|179
1751455800000|2025-07-02 11:30:00|8800.3|8799.3|8801.6|8800.6|8803.4|8802.4|8798.6|8797.6|298
1751456100000|2025-07-02 11:35:00|8801.5|8800.5|8803.8|8802.8|8805.9|8804.9|8801|8800|303
1751456400000|2025-07-02 11:40:00|8803.4|8802.4|8805.6|8804.6|8806|8805|8802|8801|187
1751456700000|2025-07-02 11:45:00|8805.7|8804.7|8797.3|8796.3|8806.3|8805.3|8795.7|8794.7|375
1751457000000|2025-07-02 11:50:00|8797.5|8796.5|8797.2|8796.2|8798|8797|8793.9|8792.9|337
1751457300000|2025-07-02 11:55:00|8797|8796|8795.5|8794.5|8799.7|8798.7|8794|8793|857
1751457600000|2025-07-02 12:00:00|8795|8794|8785.4|8784.4|8795.1|8794.1|8773.4|8772.4|1489
1751457900000|2025-07-02 12:05:00|8785.2|8784.2|8779.7|8778.7|8790.3|8789.3|8777.9|8776.9|756
1751458200000|2025-07-02 12:10:00|8780|8779|8785.4|8784.4|8787.5|8786.5|8778|8777|343
1751458500000|2025-07-02 12:15:00|8784.2|8783.2|8774.3|8773.3|8784.9|8783.9|8773.8|8772.8|475
1751458800000|2025-07-02 12:20:00|8774.7|8773.7|8767.3|8766.3|8775.9|8774.9|8765.1|8764.1|480
1751459100000|2025-07-02 12:25:00|8767.1|8766.1|8762.7|8761.7|8767.9|8766.9|8758.9|8757.9|484
1751459400000|2025-07-02 12:30:00|8762.9|8761.9|8750.3|8749.3|8767.6|8766.6|8750.3|8749.3|889
1751459700000|2025-07-02 12:35:00|8750.4|8749.4|8749.9|8748.9|8756.9|8755.9|8748.3|8747.3|644
1751460000000|2025-07-02 12:40:00|8749.6|8748.6|8745.5|8744.5|8751.1|8750.1|8744.5|8743.5|578
1751460300000|2025-07-02 12:45:00|8745.8|8744.8|8745.7|8744.7|8751.7|8750.7|8742|8741|459
1751460600000|2025-07-02 12:50:00|8745.3|8744.3|8744.9|8743.9|8750.5|8749.5|8744.2|8743.2|346
1751460900000|2025-07-02 12:55:00|8744.7|8743.7|8754.9|8753.9|8756.7|8755.7|8744.2|8743.2|555
1751461200000|2025-07-02 13:00:00|8754.7|8753.7|8757.4|8756.4|8758.7|8757.7|8750.6|8749.6|568
1751461500000|2025-07-02 13:05:00|8757.7|8756.7|8765.8|8764.8|8766.2|8765.2|8757.4|8756.4|405
1751461800000|2025-07-02 13:10:00|8765.6|8764.6|8766.7|8765.7|8768.3|8767.3|8761.1|8760.1|521
1751462100000|2025-07-02 13:15:00|8766.5|8765.5|8767.1|8766.1|8770.1|8769.1|8764.5|8763.5|517
1751462400000|2025-07-02 13:20:00|8767.5|8766.5|8759.9|8758.9|8769.3|8768.3|8758.6|8757.6|301
1751462700000|2025-07-02 13:25:00|8759.6|8758.6|8756.9|8755.9|8760.1|8759.1|8754.5|8753.5|426
1751463000000|2025-07-02 13:30:00|8757.4|8756.4|8759|8758|8763.3|8762.3|8754.6|8753.6|638
1751463300000|2025-07-02 13:35:00|8758.8|8757.8|8751.4|8750.4|8759.8|8758.8|8750.6|8749.6|429
1751463600000|2025-07-02 13:40:00|8751.5|8750.5|8750.7|8749.7|8754.2|8753.2|8744.7|8743.7|450
1751463900000|2025-07-02 13:45:00|8751|8750|8746.6|8745.6|8753.5|8752.5|8746.6|8745.6|458
1751464200000|2025-07-02 13:50:00|8746.5|8745.5|8746.9|8745.9|8748.4|8747.4|8742.8|8741.8|388
1751464500000|2025-07-02 13:55:00|8746.6|8745.6|8746.4|8745.4|8747.6|8746.6|8739.4|8738.4|566
1751464800000|2025-07-02 14:00:00|8746.7|8745.7|8751.4|8750.4|8752.7|8751.7|8745.7|8744.7|526
1751465100000|2025-07-02 14:05:00|8752.2|8751.2|8750.9|8749.9|8755.4|8754.4|8750.1|8749.1|550
1751465400000|2025-07-02 14:10:00|8750.4|8749.4|8757.7|8756.7|8757.9|8756.9|8750.4|8749.4|404
1751465700000|2025-07-02 14:15:00|8757.6|8756.6|8760.4|8759.4|8762.2|8761.2|8754.8|8753.8|255
1751466000000|2025-07-02 14:20:00|8760|8759|8764.5|8763.5|8764.5|8763.5|8759.5|8758.5|376
1751466300000|2025-07-02 14:25:00|8764.2|8763.2|8768.5|8767.5|8771.8|8770.8|8764|8763|713
1751466600000|2025-07-02 14:30:00|8768.4|8767.4|8761.8|8760.8|8772.4|8771.4|8760.9|8759.9|529
1751466900000|2025-07-02 14:35:00|8762.1|8761.1|8763.9|8762.9|8767.6|8766.6|8761.4|8760.4|353
1751467200000|2025-07-02 14:40:00|8764.3|8763.3|8757.2|8756.2|8765.8|8764.8|8756.5|8755.5|484
1751467500000|2025-07-02 14:45:00|8755.7|8754.7|8760|8759|8761.1|8760.1|8754.4|8753.4|358
1751467800000|2025-07-02 14:50:00|8759.8|8758.8|8765.3|8764.3|8769|8768|8759.8|8758.8|462
1751468100000|2025-07-02 14:55:00|8765|8764|8768.8|8767.8|8769.6|8768.6|8763.6|8762.6|479
1751468400000|2025-07-02 15:00:00|8768.5|8767.5|8775.2|8774.2|8775.5|8774.5|8766.5|8765.5|415
1751468700000|2025-07-02 15:05:00|8775.5|8774.5|8776.9|8775.9|8778.2|8777.2|8773.2|8772.2|344
1751469000000|2025-07-02 15:10:00|8776.7|8775.7|8777.1|8776.1|8779|8778|8774.2|8773.2|587
1751469300000|2025-07-02 15:15:00|8776.9|8775.9|8772.6|8771.6|8778.5|8777.5|8772.5|8771.5|382
1751469600000|2025-07-02 15:20:00|8772.2|8771.2|8773.3|8772.3|8774.9|8773.9|8769.6|8768.6|703
1751469900000|2025-07-02 15:25:00|8773.1|8772.1|8775.9|8773.9|8776.2|8775.2|8772.7|8771.7|1887
1751470200000|2025-07-02 15:30:00|8775.1|8773.1|8772.5|8770.5|8776.9|8774.9|8770.7|8768.7|3776
1751470500000|2025-07-02 15:35:00|8772.6|8770.6|8771.1|8769.1|8774.5|8772.5|8767.8|8765.8|1232
1751470800000|2025-07-02 15:40:00|8771.6|8769.6|8772.2|8770.2|8775.2|8773.2|8771.1|8769.1|342
1751471100000|2025-07-02 15:45:00|8772.7|8770.7|8770.5|8768.5|8774.8|8772.8|8770.5|8768.5|240
1751471400000|2025-07-02 15:50:00|8770.8|8768.8|8770.8|8768.8|8774.9|8772.9|8770.1|8768.1|230
1751471700000|2025-07-02 15:55:00|8770.5|8768.5|8769.9|8767.9|8771.5|8769.5|8767.7|8765.7|299
1751472000000|2025-07-02 16:00:00|8769.7|8767.7|8767.3|8765.3|8771.7|8769.7|8766.7|8764.7|98
1751472300000|2025-07-02 16:05:00|8767.6|8765.6|8771.6|8769.6|8772.6|8770.6|8767.1|8765.1|158
1751472600000|2025-07-02 16:10:00|8771.3|8769.3|8775.3|8773.3|8776.4|8774.4|8770.6|8768.6|152
1751472900000|2025-07-02 16:15:00|8774.3|8772.3|8771.7|8769.7|8777|8775|8771.7|8769.7|215
1751473200000|2025-07-02 16:20:00|8771.4|8769.4|8774.2|8772.2|8774.5|8772.5|8769.5|8767.5|345
1751473500000|2025-07-02 16:25:00|8773.9|8771.9|8776|8774|8776.8|8774.8|8772.3|8770.3|293
1751473800000|2025-07-02 16:30:00|8776.4|8774.4|8778.3|8776.3|8778.3|8776.3|8774.3|8772.3|154
1751474100000|2025-07-02 16:35:00|8778.8|8776.8|8782.1|8780.1|8782.1|8780.1|8778.3|8776.3|400
1751474400000|2025-07-02 16:40:00|8782.6|8780.6|8784.2|8782.2|8784.2|8782.2|8779.9|8777.9|345
1751474700000|2025-07-02 16:45:00|8784|8782|8786|8784|8786.6|8784.6|8782.8|8780.8|285
1751475000000|2025-07-02 16:50:00|8786.2|8784.2|8785.4|8783.4|8787.3|8785.3|8783.7|8781.7|313
1751475300000|2025-07-02 16:55:00|8785.3|8783.3|8782.8|8780.8|8787.3|8785.3|8782.6|8780.6|294
1751475600000|2025-07-02 17:00:00|8782.6|8780.6|8777.6|8775.6|8783.6|8781.6|8777.6|8775.6|215
1751475900000|2025-07-02 17:05:00|8777.4|8775.4|8775.5|8773.5|8779|8777|8773.2|8771.2|119
1751476200000|2025-07-02 17:10:00|8775.2|8773.2|8777.7|8775.7|8779.4|8777.4|8775|8773|79
1751476500000|2025-07-02 17:15:00|8777.5|8775.5|8777.8|8775.8|8778.8|8776.8|8775.4|8773.4|92
1751476800000|2025-07-02 17:20:00|8778|8776|8783.5|8781.5|8783.7|8781.7|8778|8776|94
1751477100000|2025-07-02 17:25:00|8784|8782|8784.7|8782.7|8785.5|8783.5|8782.3|8780.3|53
1751477400000|2025-07-02 17:30:00|8784.9|8782.9|8782.5|8780.5|8784.9|8782.9|8782.5|8780.5|65
1751477700000|2025-07-02 17:35:00|8782.2|8780.2|8784.1|8782.1|8784.1|8782.1|8781.7|8779.7|36
1751478000000|2025-07-02 17:40:00|8783.7|8781.7|8784.2|8782.2|8784.5|8782.5|8782.5|8780.5|63
1751478300000|2025-07-02 17:45:00|8784.6|8782.6|8784.1|8782.1|8784.6|8782.6|8782.5|8780.5|56
1751478600000|2025-07-02 17:50:00|8784.4|8782.4|8785.8|8783.8|8786.9|8784.9|8784.1|8782.1|55
1751478900000|2025-07-02 17:55:00|8785.5|8783.5|8782.4|8780.4|8785.5|8783.5|8782.2|8780.2|71
1751479200000|2025-07-02 18:00:00|8782.7|8780.7|8784.3|8782.3|8784.8|8782.8|8781.3|8779.3|48
1751479500000|2025-07-02 18:05:00|8784|8782|8785.7|8783.7|8786|8784|8783|8781|32
1751479800000|2025-07-02 18:10:00|8786|8784|8785.8|8783.8|8788.6|8786.6|8785.2|8783.2|31
1751480100000|2025-07-02 18:15:00|8786.1|8784.1|8789.2|8787.2|8789.4|8787.4|8785.7|8783.7|29
1751480400000|2025-07-02 18:20:00|8788.9|8786.9|8789|8787|8789.4|8787.4|8786.8|8784.8|39
1751480700000|2025-07-02 18:25:00|8788.8|8786.8|8785.3|8783.3|8788.8|8786.8|8785.3|8783.3|58
1751481000000|2025-07-02 18:30:00|8785.4|8783.4|8787.2|8785.2|8789.3|8787.3|8785.1|8783.1|78
1751481300000|2025-07-02 18:35:00|8787.7|8785.7|8788.9|8786.9|8789.6|8787.6|8786.9|8784.9|29
1751481600000|2025-07-02 18:40:00|8789.2|8787.2|8788.9|8786.9|8789.6|8787.6|8788.2|8786.2|29
1751481900000|2025-07-02 18:45:00|8789.1|8787.1|8789.1|8787.1|8790.9|8788.9|8788.7|8786.7|48
1751482200000|2025-07-02 18:50:00|8789.4|8787.4|8790|8788|8791.5|8789.5|8788|8786|67
1751482500000|2025-07-02 18:55:00|8789.8|8787.8|8789|8787|8790.5|8788.5|8788.5|8786.5|60
1751482800000|2025-07-02 19:00:00|8788.8|8786.8|8791.7|8789.7|8792|8790|8788.8|8786.8|88
1751483100000|2025-07-02 19:05:00|8792|8790|8791.1|8789.1|8792.2|8790.2|8790.2|8788.2|51
1751483400000|2025-07-02 19:10:00|8791.3|8789.3|8792.6|8790.6|8793.1|8791.1|8789.7|8787.7|91
1751483700000|2025-07-02 19:15:00|8792.3|8790.3|8789.1|8787.1|8792.7|8790.7|8789|8787|47
1751484000000|2025-07-02 19:20:00|8789.5|8787.5|8789|8787|8790.6|8788.6|8788|8786|76
1751484300000|2025-07-02 19:25:00|8788.7|8786.7|8785.1|8783.1|8789.6|8787.6|8784.3|8782.3|69
1751484600000|2025-07-02 19:30:00|8785.3|8783.3|8787.5|8785.5|8788.2|8786.2|8784.8|8782.8|96
1751484900000|2025-07-02 19:35:00|8787.8|8785.8|8785.9|8783.9|8789.1|8787.1|8785.2|8783.2|68
1751485200000|2025-07-02 19:40:00|8785.6|8783.6|8787.2|8785.2|8787.3|8785.3|8785.3|8783.3|49
1751485500000|2025-07-02 19:45:00|8787.4|8785.4|8791.1|8789.1|8791.1|8789.1|8787.4|8785.4|243
1751485800000|2025-07-02 19:50:00|8791.6|8789.6|8793.6|8791.6|8795.1|8793.1|8789.3|8787.3|569
1751486100000|2025-07-02 19:55:00|8794.1|8792.1|8796.6|8792.6|8797.2|8794.2|8792.8|8790.8|509
1751486400000|2025-07-02 20:00:00|8796.5|8792.5|8794.3|8790.3|8796.8|8792.8|8794.3|8790.3|0
1751486700000|2025-07-02 20:05:00|8794.4|8790.4|8795.4|8791.4|8796.1|8792.1|8794.4|8790.4|0
1751487000000|2025-07-02 20:10:00|8795.5|8791.5|8794|8790|8795.9|8791.9|8794|8790|0
1751487300000|2025-07-02 20:15:00|8793.8|8789.8|8793|8789|8794.3|8790.3|8792.5|8788.5|0
1751487600000|2025-07-02 20:20:00|8792.9|8788.9|8793.4|8789.4|8793.4|8789.4|8792.5|8788.5|0
1751487900000|2025-07-02 20:25:00|8793.6|8789.6|8793.6|8789.6|8794|8790|8793.4|8789.4|0
1751488200000|2025-07-02 20:30:00|8793.7|8789.7|8794.3|8790.3|8794.3|8790.3|8793.6|8789.6|0
1751488500000|2025-07-02 20:35:00|8794|8790|8795.4|8791.4|8795.9|8791.9|8794|8790|0
1751488800000|2025-07-02 20:40:00|8795.3|8791.3|8797.7|8793.7|8797.7|8793.7|8795.2|8791.2|0
1751489100000|2025-07-02 20:45:00|8797.6|8793.6|8798.6|8794.6|8798.6|8794.6|8797.2|8793.2|0
1751489400000|2025-07-02 20:50:00|8798.5|8794.5|8799.7|8795.7|8799.7|8795.7|8798.4|8794.4|0
1751489700000|2025-07-02 20:55:00|8799.5|8795.5|8798|8794|8800.1|8796.1|8797.9|8793.9|0
1751490000000|2025-07-02 21:00:00|8798.2|8794.2|8799.1|8795.1|8799.1|8795.1|8798.2|8794.2|0
1751490300000|2025-07-02 21:05:00|8799|8795|8798.4|8794.4|8799.5|8795.5|8798.1|8794.1|0
1751490600000|2025-07-02 21:10:00|8798.5|8794.5|8799.2|8795.2|8799.2|8795.2|8798.1|8794.1|0
1751490900000|2025-07-02 21:15:00|8799|8795|8799.8|8795.8|8799.8|8795.8|8798.5|8794.5|0
1751491200000|2025-07-02 21:20:00|8799.7|8795.7|8801.5|8797.5|8801.5|8797.5|8799.4|8795.4|0
1751491500000|2025-07-02 21:25:00|8801.4|8797.4|8801.5|8797.5|8801.7|8797.7|8801.3|8797.3|0
1751491800000|2025-07-02 21:30:00|8801.7|8797.7|8802.2|8798.2|8802.3|8798.3|8801.7|8797.7|0
1751492100000|2025-07-02 21:35:00|8802.1|8798.1|8801.9|8797.9|8802.2|8798.2|8801.9|8797.9|0
1751492400000|2025-07-02 21:40:00|8802|8798|8802|8798|8802.1|8798.1|8802|8798|0
1751492700000|2025-07-02 21:45:00|8801.9|8797.9|8802.2|8798.2|8802.2|8798.2|8801.8|8797.8|0
1751493000000|2025-07-02 21:50:00|8802.1|8798.1|8802.1|8798.1|8802.1|8798.1|8801.8|8797.8|0
1751493300000|2025-07-02 21:55:00|8802|8798|8801.6|8797.6|8802|8798|8801.1|8797.1|0
1751493600000|2025-07-02 22:00:00|8801.5|8797.5|8800.7|8796.7|8802.7|8798.7|8799.6|8795.6|0
1751493900000|2025-07-02 22:05:00|8800.8|8796.8|8799.5|8795.5|8801|8797|8799|8795|0
1751494200000|2025-07-02 22:10:00|8799.6|8795.6|8798.2|8794.2|8799.6|8795.6|8798|8794|0
1751494500000|2025-07-02 22:15:00|8798.1|8794.1|8797.7|8793.7|8799.1|8795.1|8797.5|8793.5|0
1751494800000|2025-07-02 22:20:00|8797.6|8793.6|8798|8794|8798.7|8794.7|8797.5|8793.5|0
1751495100000|2025-07-02 22:25:00|8798.1|8794.1|8798.1|8794.1|8798.5|8794.5|8798|8794|0
1751495400000|2025-07-02 22:30:00|8798.2|8794.2|8798.9|8794.9|8799|8795|8798|8794|0
1751495700000|2025-07-02 22:35:00|8799|8795|8799.4|8795.4|8799.6|8795.6|8798.9|8794.9|0
1751496000000|2025-07-02 22:40:00|8799.3|8795.3|8800.2|8796.2|8800.3|8796.3|8799.1|8795.1|0
1751496300000|2025-07-02 22:45:00|8800.3|8796.3|8800.2|8796.2|8800.9|8796.9|8800.1|8796.1|0
1751496600000|2025-07-02 22:50:00|8800.3|8796.3|8800.7|8796.7|8801.1|8797.1|8800.3|8796.3|0
1751496900000|2025-07-02 22:55:00|8800.6|8796.6|8800.9|8796.9|8801.1|8797.1|8800|8796|0
1751497200000|2025-07-02 23:00:00|8800.8|8796.8|8800.7|8796.7|8801.2|8797.2|8800.2|8796.2|0
1751497500000|2025-07-02 23:05:00|8800.6|8796.6|8800.9|8796.9|8801.1|8797.1|8800.2|8796.2|0
1751497800000|2025-07-02 23:10:00|8801|8797|8801.1|8797.1|8801.7|8797.7|8800.8|8796.8|0
1751498100000|2025-07-02 23:15:00|8801|8797|8801.1|8797.1|8801.4|8797.4|8800.9|8796.9|0
1751498400000|2025-07-02 23:20:00|8801|8797|8800.9|8796.9|8801.5|8797.5|8800.7|8796.7|0
1751498700000|2025-07-02 23:25:00|8801|8797|8801.1|8797.1|8801.5|8797.5|8801|8797|0
1751499000000|2025-07-02 23:30:00|8801|8797|8801.1|8797.1|8801.4|8797.4|8800.9|8796.9|0
1751499300000|2025-07-02 23:35:00|8801|8797|8801.4|8797.4|8801.4|8797.4|8800.7|8796.7|0
1751499600000|2025-07-02 23:40:00|8801.5|8797.5|8801.4|8797.4|8801.6|8797.6|8800.9|8796.9|0
1751499900000|2025-07-02 23:45:00|8801.3|8797.3|8801.1|8797.1|8801.4|8797.4|8801.1|8797.1|0
1751500200000|2025-07-02 23:50:00|8801|8797|8801.6|8797.6|8801.6|8797.6|8800.8|8796.8|0
1751500500000|2025-07-02 23:55:00|8801.8|8797.8|8801.6|8797.6|8801.8|8797.8|8801|8797|0
1751500800000|2025-07-03 00:00:00|8801.5|8797.5|8800.1|8797.1|8804.8|8801.8|8795.3|8792.3|92
1751501100000|2025-07-03 00:05:00|8799.8|8796.8|8801.4|8798.4|8801.8|8798.8|8799.8|8796.8|8
1751501400000|2025-07-03 00:10:00|8800.9|8797.9|8800.6|8797.6|8802.1|8799.1|8799.2|8796.2|10
1751501700000|2025-07-03 00:15:00|8800.3|8797.3|8797.1|8794.1|8800.3|8797.3|8795|8792|127
1751502000000|2025-07-03 00:20:00|8796.8|8793.8|8796.9|8793.9|8797.2|8794.2|8794.8|8791.8|6
1751502300000|2025-07-03 00:25:00|8796.6|8793.6|8795|8792|8796.6|8793.6|8792.9|8789.9|3
1751502600000|2025-07-03 00:30:00|8794.7|8791.7|8793.8|8790.8|8795.8|8792.8|8793.6|8790.6|17
1751502900000|2025-07-03 00:35:00|8793.4|8790.4|8794.8|8791.8|8795.1|8792.1|8792.1|8789.1|11
1751503200000|2025-07-03 00:40:00|8794.6|8791.6|8794.5|8791.5|8796|8793|8793.5|8790.5|4
1751503500000|2025-07-03 00:45:00|8795|8792|8793.3|8790.3|8795.8|8792.8|8792.5|8789.5|2
1751503800000|2025-07-03 00:50:00|8793|8790|8793.2|8790.2|8794.5|8791.5|8792.8|8789.8|18
1751504100000|2025-07-03 00:55:00|8792.9|8789.9|8791.4|8788.4|8793.5|8790.5|8790.9|8787.9|14
1751504400000|2025-07-03 01:00:00|8790.9|8787.9|8790.1|8787.1|8791.3|8788.3|8788.8|8785.8|45
1751504700000|2025-07-03 01:05:00|8789.3|8786.3|8790|8787|8790.4|8787.4|8788.6|8785.6|23
1751505000000|2025-07-03 01:10:00|8789.7|8786.7|8788.8|8785.8|8791.4|8788.4|8788.8|8785.8|13
1751505300000|2025-07-03 01:15:00|8788.5|8785.5|8788.8|8785.8|8790.6|8787.6|8787.7|8784.7|2
1751505600000|2025-07-03 01:20:00|8789.1|8786.1|8790|8787|8790|8787|8787.8|8784.8|1
1751505900000|2025-07-03 01:25:00|8789.7|8786.7|8790.1|8787.1|8790.5|8787.5|8789.3|8786.3|2
1751506200000|2025-07-03 01:30:00|8789.9|8786.9|8790|8787|8791|8788|8788.6|8785.6|6
1751506500000|2025-07-03 01:35:00|8789.7|8786.7|8789.6|8786.6|8790.9|8787.9|8788.7|8785.7|11
1751506800000|2025-07-03 01:40:00|8789.3|8786.3|8791.7|8788.7|8792.5|8789.5|8789.1|8786.1|12
1751507100000|2025-07-03 01:45:00|8791.5|8788.5|8795.3|8792.3|8795.5|8792.5|8789.6|8786.6|27
1751507400000|2025-07-03 01:50:00|8795|8792|8794.5|8791.5|8795.3|8792.3|8793.5|8790.5|4
1751507700000|2025-07-03 01:55:00|8794.2|8791.2|8793.6|8790.6|8795.3|8792.3|8793.3|8790.3|6
1751508000000|2025-07-03 02:00:00|8793.9|8790.9|8792.2|8789.2|8794.2|8791.2|8790.7|8787.7|13
1751508300000|2025-07-03 02:05:00|8790.9|8787.9|8792.4|8789.4|8793.7|8790.7|8790.9|8787.9|31
1751508600000|2025-07-03 02:10:00|8791.8|8788.8|8791.3|8788.3|8793.4|8790.4|8789.8|8786.8|5
1751508900000|2025-07-03 02:15:00|8790.8|8787.8|8791.2|8788.2|8792.6|8789.6|8790.2|8787.2|2
1751509200000|2025-07-03 02:20:00|8791.4|8788.4|8793.4|8790.4|8793.7|8790.7|8791|8788|3
1751509500000|2025-07-03 02:25:00|8793.2|8790.2|8791.4|8788.4|8793.4|8790.4|8790.8|8787.8|4
1751509800000|2025-07-03 02:30:00|8791.1|8788.1|8792.9|8789.9|8793.2|8790.2|8789.1|8786.1|20
1751510100000|2025-07-03 02:35:00|8792.4|8789.4|8791|8788|8793|8790|8790.9|8787.9|14
1751510400000|2025-07-03 02:40:00|8790.7|8787.7|8794.4|8791.4|8795.1|8792.1|8790.2|8787.2|5
1751510700000|2025-07-03 02:45:00|8794|8791|8793.3|8790.3|8794.6|8791.6|8792.7|8789.7|20
1751511000000|2025-07-03 02:50:00|8793.1|8790.1|8796.6|8793.6|8796.6|8793.6|8793.1|8790.1|6
1751511300000|2025-07-03 02:55:00|8796.1|8793.1|8798|8795|8798.3|8795.3|8795.4|8792.4|13
1751511600000|2025-07-03 03:00:00|8797.8|8794.8|8799|8796|8799.5|8796.5|8797.3|8794.3|14
1751511900000|2025-07-03 03:05:00|8798.8|8795.8|8799.7|8796.7|8799.9|8796.9|8798.8|8795.8|2
1751512200000|2025-07-03 03:10:00|8799.5|8796.5|8801.1|8798.1|8801.1|8798.1|8799.2|8796.2|4
1751512500000|2025-07-03 03:15:00|8800.9|8797.9|8802.6|8799.6|8803.1|8800.1|8800.9|8797.9|17
1751512800000|2025-07-03 03:20:00|8803.1|8800.1|8803.4|8800.4|8804.6|8801.6|8802.6|8799.6|15
1751513100000|2025-07-03 03:25:00|8802.6|8799.6|8800.8|8797.8|8803.6|8800.6|8800.1|8797.1|11
1751513400000|2025-07-03 03:30:00|8800.3|8797.3|8801.3|8798.3|8801.3|8798.3|8799.8|8796.8|5
1751513700000|2025-07-03 03:35:00|8801.1|8798.1|8802.6|8799.6|8802.8|8799.8|8800.8|8797.8|5
1751514000000|2025-07-03 03:40:00|8802.3|8799.3|8802.8|8799.8|8802.8|8799.8|8801.6|8798.6|15
1751514300000|2025-07-03 03:45:00|8802.6|8799.6|8800.8|8797.8|8802.6|8799.6|8800.8|8797.8|6
1751514600000|2025-07-03 03:50:00|8803.8|8800.8|8803.6|8800.6|8804.6|8801.6|8803.3|8800.3|7
1751514900000|2025-07-03 03:55:00|8803.4|8800.4|8801.1|8798.1|8803.6|8800.6|8800.8|8797.8|3
1751515200000|2025-07-03 04:00:00|8801.3|8798.3|8803.6|8800.6|8803.8|8800.8|8801.3|8798.3|10
1751515500000|2025-07-03 04:05:00|8803.3|8800.3|8804.1|8801.1|8804.9|8801.9|8803.3|8800.3|11
1751515800000|2025-07-03 04:10:00|8803.9|8800.9|8805.6|8802.6|8805.6|8802.6|8803.6|8800.6|8
1751516100000|2025-07-03 04:15:00|8805.4|8802.4|8805.6|8802.6|8806.3|8803.3|8805.3|8802.3|3
1751516400000|2025-07-03 04:20:00|8805.3|8802.3|8805.8|8802.8|8806.1|8803.1|8805.1|8802.1|1
1751516700000|2025-07-03 04:25:00|8806.1|8803.1|8804.3|8801.3|8806.3|8803.3|8804.1|8801.1|3
1751517000000|2025-07-03 04:30:00|8804.1|8801.1|8802.6|8799.6|8804.6|8801.6|8801.8|8798.8|8
1751517300000|2025-07-03 04:35:00|8802.3|8799.3|8803.1|8800.1|8803.4|8800.4|8801.6|8798.6|1
1751517600000|2025-07-03 04:40:00|8802.9|8799.9|8801.9|8798.9|8803.4|8800.4|8801.6|8798.6|26
1751517900000|2025-07-03 04:45:00|8801.6|8798.6|8800.9|8797.9|8802.4|8799.4|8800.9|8797.9|5
1751518200000|2025-07-03 04:50:00|8800.6|8797.6|8800.3|8797.3|8802.1|8799.1|8799.6|8796.6|18
1751518500000|2025-07-03 04:55:00|8800.1|8797.1|8801.5|8798.5|8803.9|8800.9|8799.8|8796.8|13
1751518800000|2025-07-03 05:00:00|8801.3|8798.3|8801.7|8798.7|8801.9|8798.9|8800.7|8797.7|4
1751519100000|2025-07-03 05:05:00|8801.4|8798.4|8802.5|8799.5|8802.7|8799.7|8800.9|8797.9|14
1751519400000|2025-07-03 05:10:00|8802.2|8799.2|8801.2|8798.2|8802.2|8799.2|8801|8798|7
1751519700000|2025-07-03 05:15:00|8801.3|8798.3|8801.8|8798.8|8804.1|8801.1|8800.9|8797.9|6
1751520000000|2025-07-03 05:20:00|8801.5|8798.5|8801.4|8798.4|8803.9|8800.9|8799.4|8796.4|11
1751520300000|2025-07-03 05:25:00|8801.2|8798.2|8803.4|8800.4|8804.2|8801.2|8800.2|8797.2|4
1751520600000|2025-07-03 05:30:00|8803|8800|8803.3|8800.3|8804.5|8801.5|8800.2|8797.2|22
1751520900000|2025-07-03 05:35:00|8803.4|8800.4|8800.8|8797.8|8804.1|8801.1|8800.2|8797.2|24
1751521200000|2025-07-03 05:40:00|8800.3|8797.3|8800|8797|8803.5|8800.5|8799.6|8796.6|7
1751521500000|2025-07-03 05:45:00|8800.4|8797.4|8800.9|8797.9|8802.2|8799.2|8799.7|8796.7|16
1751521800000|2025-07-03 05:50:00|8801.4|8798.4|8801.5|8798.5|8802.2|8799.2|8800.9|8797.9|27
1751522100000|2025-07-03 05:55:00|8801|8798|8802.7|8799.7|8803|8800|8799|8796|16
1751522400000|2025-07-03 06:00:00|8803.2|8800.2|8797.9|8795.9|8803.4|8801.4|8797.1|8795.1|147
1751522700000|2025-07-03 06:05:00|8798.2|8796.2|8798.1|8796.1|8799.6|8797.6|8797.1|8795.1|130
1751523000000|2025-07-03 06:10:00|8798.6|8796.6|8797|8795|8799.6|8797.6|8796.1|8794.1|237
1751523300000|2025-07-03 06:15:00|8797.2|8795.2|8798.8|8796.8|8799.6|8797.6|8796.1|8794.1|66
1751523600000|2025-07-03 06:20:00|8799.1|8797.1|8800.5|8798.5|8802|8800|8798.6|8796.6|74
1751523900000|2025-07-03 06:25:00|8800.8|8798.8|8801.2|8799.2|8802|8800|8800.2|8798.2|23
1751524200000|2025-07-03 06:30:00|8800.9|8798.9|8800.9|8798.9|8803.2|8801.2|8799.7|8797.7|101
1751524500000|2025-07-03 06:35:00|8800.7|8798.7|8804.9|8802.9|8805.2|8803.2|8800.4|8798.4|107
1751524800000|2025-07-03 06:40:00|8805.2|8803.2|8804.8|8802.8|8807.7|8805.7|8803.6|8801.6|62
1751525100000|2025-07-03 06:45:00|8805.1|8803.1|8807.8|8805.8|8808|8806|8804.6|8802.6|27
1751525400000|2025-07-03 06:50:00|8808|8806|8807.6|8805.6|8809.8|8807.8|8807.3|8805.3|100
1751525700000|2025-07-03 06:55:00|8807.8|8805.8|8807.8|8805.8|8809.1|8807.1|8803.4|8801.4|235
1751526000000|2025-07-03 07:00:00|8806.8|8803.6|8812.8|8811.8|8813.8|8812.8|8800.8|8799.8|2031
1751526300000|2025-07-03 07:05:00|8813.3|8812.3|8812.4|8811.4|8818.4|8817.4|8810.6|8809.6|770
1751526600000|2025-07-03 07:10:00|8812.2|8811.2|8809.1|8808.1|8813.7|8812.7|8807.1|8806.1|645
1751526900000|2025-07-03 07:15:00|8808.6|8807.6|8807|8806|8809.9|8808.9|8806.4|8805.4|441
1751527200000|2025-07-03 07:20:00|8808.5|8807.5|8813.2|8812.2|8813.2|8812.2|8805.3|8804.3|353
1751527500000|2025-07-03 07:25:00|8812.9|8811.9|8815.1|8814.1|8816.3|8815.3|8810.3|8809.3|341
1751527800000|2025-07-03 07:30:00|8814.4|8813.4|8816.6|8815.6|8819|8818|8814.4|8813.4|530
1751528100000|2025-07-03 07:35:00|8816.4|8815.4|8818.6|8817.6|8820.3|8819.3|8815.4|8814.4|346
1751528400000|2025-07-03 07:40:00|8818.7|8817.7|8816.1|8815.1|8819.2|8818.2|8815.5|8814.5|321
1751528700000|2025-07-03 07:45:00|8816.4|8815.4|8816.1|8815.1|8818.2|8817.2|8814.7|8813.7|184
1751529000000|2025-07-03 07:50:00|8816.8|8815.8|8819.3|8818.3|8819.6|8818.6|8816.2|8815.2|176
1751529300000|2025-07-03 07:55:00|8819.6|8818.6|8818.7|8817.7|8820.2|8819.2|8816.2|8815.2|257
1751529600000|2025-07-03 08:00:00|8818.2|8817.2|8815.3|8814.3|8819.3|8818.3|8815|8814|411
1751529900000|2025-07-03 08:05:00|8815|8814|8814|8813|8816.2|8815.2|8812.4|8811.4|322
1751530200000|2025-07-03 08:10:00|8814.4|8813.4|8819.6|8818.6|8819.6|8818.6|8813.6|8812.6|287
1751530500000|2025-07-03 08:15:00|8819.9|8818.9|8817.4|8816.4|8821.4|8820.4|8817.1|8816.1|362
1751530800000|2025-07-03 08:20:00|8817.3|8816.3|8815.1|8814.1|8818.3|8817.3|8813.9|8812.9|197
1751531100000|2025-07-03 08:25:00|8815.4|8814.4|8814.2|8813.2|8817.7|8816.7|8812.9|8811.9|152
1751531400000|2025-07-03 08:30:00|8814.3|8813.3|8811.6|8810.6|8814.5|8813.5|8810|8809|190
1751531700000|2025-07-03 08:35:00|8811.7|8810.7|8817|8816|8817.2|8816.2|8811.5|8810.5|176
1751532000000|2025-07-03 08:40:00|8816.9|8815.9|8816|8815|8820.2|8819.2|8816|8815|225
1751532300000|2025-07-03 08:45:00|8816.5|8815.5|8819.4|8818.4|8820.7|8819.7|8815.7|8814.7|240
1751532600000|2025-07-03 08:50:00|8818.5|8817.5|8817.5|8816.5|8818.8|8817.8|8816.9|8815.9|192
1751532900000|2025-07-03 08:55:00|8817|8816|8810.6|8809.6|8817|8816|8808.5|8807.5|243
1751533200000|2025-07-03 09:00:00|8811|8810|8812.3|8811.3|8812.8|8811.8|8809.4|8808.4|285
1751533500000|2025-07-03 09:05:00|8812.5|8811.5|8818.9|8817.9|8819.3|8818.3|8812.3|8811.3|203
1751533800000|2025-07-03 09:10:00|8818.1|8817.1|8818.9|8817.9|8822.5|8821.5|8817.9|8816.9|363
1751534100000|2025-07-03 09:15:00|8818.6|8817.6|8817.8|8816.8|8820.1|8819.1|8815.2|8814.2|185
1751534400000|2025-07-03 09:20:00|8818.3|8817.3|8817.2|8816.2|8820|8819|8817.2|8816.2|151
1751534700000|2025-07-03 09:25:00|8816.7|8815.7|8814.3|8813.3|8817.6|8816.6|8813.5|8812.5|134
1751535000000|2025-07-03 09:30:00|8814.2|8813.2|8809.4|8808.4|8814.4|8813.4|8808.6|8807.6|662
1751535300000|2025-07-03 09:35:00|8809.1|8808.1|8807.8|8806.8|8809.4|8808.4|8805|8804|293
1751535600000|2025-07-03 09:40:00|8808.5|8807.5|8803.6|8802.6|8809.7|8808.7|8803.6|8802.6|272
1751535900000|2025-07-03 09:45:00|8803.3|8802.3|8808|8807|8809.7|8808.7|8802.6|8801.6|184
1751536200000|2025-07-03 09:50:00|8807.9|8806.9|8809.7|8808.7|8809.9|8808.9|8806.5|8805.5|136
1751536500000|2025-07-03 09:55:00|8809.9|8808.9|8806.4|8805.4|8810.9|8809.9|8805.8|8804.8|120
1751536800000|2025-07-03 10:00:00|8806.6|8805.6|8804|8803|8807.6|8806.6|8803.3|8802.3|190
1751537100000|2025-07-03 10:05:00|8804.3|8803.3|8807.2|8806.2|8807.5|8806.5|8803.5|8802.5|206
1751537400000|2025-07-03 10:10:00|8807.3|8806.3|8806|8805|8808.3|8807.3|8804.6|8803.6|141
1751537700000|2025-07-03 10:15:00|8805.5|8804.5|8801.3|8800.3|8807.5|8806.5|8801.3|8800.3|157
1751538000000|2025-07-03 10:20:00|8801.7|8800.7|8803.6|8802.6|8804.6|8803.6|8800.2|8799.2|228
1751538300000|2025-07-03 10:25:00|8803.1|8802.1|8804.6|8803.6|8805.4|8804.4|8803|8802|148
1751538600000|2025-07-03 10:30:00|8804.3|8803.3|8806|8805|8807.5|8806.5|8804|8803|201
1751538900000|2025-07-03 10:35:00|8806.3|8805.3|8805.4|8804.4|8806.5|8805.5|8803.8|8802.8|164
1751539200000|2025-07-03 10:40:00|8805.3|8804.3|8805.7|8804.7|8806.5|8805.5|8803.4|8802.4|107
1751539500000|2025-07-03 10:45:00|8806|8805|8805.9|8804.9|8807.1|8806.1|8804.4|8803.4|200
1751539800000|2025-07-03 10:50:00|8805.7|8804.7|8808.3|8807.3|8808.6|8807.6|8805|8804|194
1751540100000|2025-07-03 10:55:00|8808.1|8807.1|8810.9|8809.9|8810.9|8809.9|8807.6|8806.6|145
1751540400000|2025-07-03 11:00:00|8810.7|8809.7|8810.2|8809.2|8812.7|8811.7|8809|8808|277
1751540700000|2025-07-03 11:05:00|8809.7|8808.7|8808.8|8807.8|8809.7|8808.7|8808.3|8807.3|61
1751541000000|2025-07-03 11:10:00|8809.1|8808.1|8812|8811|8812.1|8811.1|8809.1|8808.1|57
1751541300000|2025-07-03 11:15:00|8812.1|8811.1|8816.6|8815.6|8816.9|8815.9|8811.6|8810.6|201
1751541600000|2025-07-03 11:20:00|8816|8815|8817.1|8816.1|8818.4|8817.4|8815.9|8814.9|272
1751541900000|2025-07-03 11:25:00|8816.9|8815.9|8818.9|8817.9|8819.2|8818.2|8816.4|8815.4|166
1751542200000|2025-07-03 11:30:00|8818.5|8817.5|8813.9|8812.9|8818.8|8817.8|8813.7|8812.7|159
1751542500000|2025-07-03 11:35:00|8814.2|8813.2|8816.9|8815.9|8817.4|8816.4|8814.2|8813.2|101
1751542800000|2025-07-03 11:40:00|8817.7|8816.7|8818.5|8817.5|8819.6|8818.6|8817.4|8816.4|119
1751543100000|2025-07-03 11:45:00|8818.8|8817.8|8813.6|8812.6|8818.8|8817.8|8812.7|8811.7|248
1751543400000|2025-07-03 11:50:00|8814.1|8813.1|8818.2|8817.2|8818.5|8817.5|8814.1|8813.1|166
1751543700000|2025-07-03 11:55:00|8818.5|8817.5|8822.4|8821.4|8822.9|8821.9|8818|8817|148
1751544000000|2025-07-03 12:00:00|8821.9|8820.9|8826.9|8825.9|8828.2|8827.2|8819.3|8818.3|828
1751544300000|2025-07-03 12:05:00|8827.2|8826.2|8830.1|8829.1|8830.3|8829.3|8826.2|8825.2|321
1751544600000|2025-07-03 12:10:00|8829.5|8828.5|8821.9|8820.9|8829.6|8828.6|8820.4|8819.4|539
1751544900000|2025-07-03 12:15:00|8821.8|8820.8|8816.7|8815.7|8823.7|8822.7|8816.2|8815.2|408
1751545200000|2025-07-03 12:20:00|8818.1|8817.1|8814.6|8813.6|8819.9|8818.9|8809.9|8808.9|499
1751545500000|2025-07-03 12:25:00|8814.9|8813.9|8819.4|8818.4|8820.3|8819.3|8814.3|8813.3|180
1751545800000|2025-07-03 12:30:00|8819.1|8818.1|8837.9|8836.9|8840.9|8839.9|8819.1|8818.1|877
1751546100000|2025-07-03 12:35:00|8838.2|8837.2|8835.6|8834.6|8840.6|8839.6|8833.3|8832.3|435
1751546400000|2025-07-03 12:40:00|8834.8|8833.8|8828.3|8827.3|8835.3|8834.3|8826.1|8825.1|299
1751546700000|2025-07-03 12:45:00|8828.6|8827.6|8821.7|8820.7|8828.9|8827.9|8821.7|8820.7|345
1751547000000|2025-07-03 12:50:00|8822.1|8821.1|8825.3|8824.3|8826.2|8825.2|8821.2|8820.2|448
1751547300000|2025-07-03 12:55:00|8825.1|8824.1|8824|8823|8827.5|8826.5|8823|8822|228
1751547600000|2025-07-03 13:00:00|8823.9|8822.9|8820.3|8819.3|8825.4|8824.4|8818.5|8817.5|337
1751547900000|2025-07-03 13:05:00|8820.8|8819.8|8827.4|8826.4|8828.6|8827.6|8820|8819|296
1751548200000|2025-07-03 13:10:00|8827.6|8826.6|8819.7|8818.7|8829.1|8828.1|8819.1|8818.1|365
1751548500000|2025-07-03 13:15:00|8819.5|8818.5|8817.5|8816.5|8820.4|8819.4|8815|8814|459
1751548800000|2025-07-03 13:20:00|8818.1|8817.1|8816.7|8815.7|8818.8|8817.8|8813.9|8812.9|236
1751549100000|2025-07-03 13:25:00|8816.5|8815.5|8815.8|8814.8|8818.2|8817.2|8814.9|8813.9|241
1751549400000|2025-07-03 13:30:00|8815.3|8814.3|8817.7|8816.7|8818.5|8817.5|8806.7|8805.7|494
1751549700000|2025-07-03 13:35:00|8818.2|8817.2|8820.8|8819.8|8821.5|8820.5|8814.2|8813.2|306
1751550000000|2025-07-03 13:40:00|8821|8820|8819.4|8818.4|8825.3|8824.3|8816.6|8815.6|259
1751550300000|2025-07-03 13:45:00|8819.2|8818.2|8822.9|8821.9|8826.3|8825.3|8818.2|8817.2|334
1751550600000|2025-07-03 13:50:00|8822.6|8821.6|8825.3|8824.3|8826.7|8825.7|8820.6|8819.6|625
1751550900000|2025-07-03 13:55:00|8825.5|8824.5|8819.2|8818.2|8825.8|8824.8|8819.2|8818.2|366
1751551200000|2025-07-03 14:00:00|8818.7|8817.7|8816.8|8815.8|8820|8819|8812.1|8811.1|525
1751551500000|2025-07-03 14:05:00|8817|8816|8816.6|8815.6|8817.3|8816.3|8812.9|8811.9|484
1751551800000|2025-07-03 14:10:00|8817.1|8816.1|8817.7|8816.7|8819.3|8818.3|8815.5|8814.5|333
1751552100000|2025-07-03 14:15:00|8817.5|8816.5|8812.4|8811.4|8818.1|8817.1|8812|8811|325
1751552400000|2025-07-03 14:20:00|8811.4|8810.4|8808.9|8807.9|8813.9|8812.9|8808.3|8807.3|344
1751552700000|2025-07-03 14:25:00|8809.1|8808.1|8810.2|8809.2|8811.3|8810.3|8804.9|8803.9|353
1751553000000|2025-07-03 14:30:00|8810.6|8809.6|8818.2|8817.2|8818.2|8817.2|8809.8|8808.8|382
1751553300000|2025-07-03 14:35:00|8818.5|8817.5|8818.7|8817.7|8821.9|8820.9|8817.7|8816.7|418
1751553600000|2025-07-03 14:40:00|8818.2|8817.2|8820.6|8819.6|8821|8820|8816.9|8815.9|227
1751553900000|2025-07-03 14:45:00|8820.9|8819.9|8820.2|8819.2|8822|8821|8819|8818|262
1751554200000|2025-07-03 14:50:00|8820.6|8819.6|8818.7|8817.7|8821.1|8820.1|8816.8|8815.8|286
1751554500000|2025-07-03 14:55:00|8818.5|8817.5|8816.2|8815.2|8820.6|8819.6|8816.2|8815.2|329
1751554800000|2025-07-03 15:00:00|8816.3|8815.3|8815.1|8814.1|8819.3|8818.3|8813.1|8812.1|406
1751555100000|2025-07-03 15:05:00|8814.9|8813.9|8818.7|8817.7|8818.8|8817.8|8814.9|8813.9|278
1751555400000|2025-07-03 15:10:00|8818.5|8817.5|8819.3|8818.3|8820.1|8819.1|8816.9|8815.9|288
1751555700000|2025-07-03 15:15:00|8819.1|8818.1|8822.9|8821.9|8823.8|8822.8|8818.2|8817.2|360
1751556000000|2025-07-03 15:20:00|8822.4|8821.4|8819.6|8818.6|8823.2|8822.2|8818.8|8817.8|456
1751556300000|2025-07-03 15:25:00|8819.1|8818.1|8819|8817|8819.7|8818.7|8817.8|8816.8|1697
1751556600000|2025-07-03 15:30:00|8818.8|8816.8|8823.6|8821.6|8825.1|8823.1|8818.7|8816.7|3269
1751556900000|2025-07-03 15:35:00|8823.1|8821.1|8828.2|8826.2|8830.5|8828.5|8822.6|8820.6|690
1751557200000|2025-07-03 15:40:00|8828.7|8826.7|8827.6|8825.6|8829.6|8827.6|8826.9|8824.9|395
1751557500000|2025-07-03 15:45:00|8827.3|8825.3|8824.8|8822.8|8828.4|8826.4|8824.5|8822.5|262
1751557800000|2025-07-03 15:50:00|8825.3|8823.3|8825.8|8823.8|8826.5|8824.5|8823.9|8821.9|156
1751558100000|2025-07-03 15:55:00|8826.3|8824.3|8822.5|8820.5|8826.6|8824.6|8821.5|8819.5|282
1751558400000|2025-07-03 16:00:00|8822.6|8820.6|8821.5|8819.5|8823.8|8821.8|8821.2|8819.2|100
1751558700000|2025-07-03 16:05:00|8821.2|8819.2|8820.2|8818.2|8821.5|8819.5|8819|8817|99
1751559000000|2025-07-03 16:10:00|8819.9|8817.9|8821.1|8819.1|8822.3|8820.3|8819.9|8817.9|146
1751559300000|2025-07-03 16:15:00|8820.8|8818.8|8821.5|8819.5|8822.4|8820.4|8819.9|8817.9|85
1751559600000|2025-07-03 16:20:00|8821.8|8819.8|8821.9|8819.9|8822.2|8820.2|8819.6|8817.6|53
1751559900000|2025-07-03 16:25:00|8821.7|8819.7|8820.2|8818.2|8822.9|8820.9|8819.7|8817.7|68
1751560200000|2025-07-03 16:30:00|8820|8818|8826.3|8824.3|8826.3|8824.3|8820|8818|69
1751560500000|2025-07-03 16:35:00|8826.8|8824.8|8829.6|8827.6|8829.6|8827.6|8826.5|8824.5|95
1751560800000|2025-07-03 16:40:00|8829.3|8827.3|8826.6|8824.6|8829.8|8827.8|8826.2|8824.2|162
1751561100000|2025-07-03 16:45:00|8826.9|8824.9|8824.4|8822.4|8827.3|8825.3|8824.1|8822.1|74
1751561400000|2025-07-03 16:50:00|8824.6|8822.6|8820.5|8818.5|8825.9|8823.9|8818.8|8816.8|110
1751561700000|2025-07-03 16:55:00|8820.3|8818.3|8825.6|8823.6|8827.6|8825.6|8819.4|8817.4|412
1751562000000|2025-07-03 17:00:00|8825.9|8823.9|8825|8823|8828.3|8826.3|8825|8823|177
1751562300000|2025-07-03 17:05:00|8824.8|8822.8|8825.6|8823.6|8826.3|8824.3|8824.3|8822.3|26
1751562600000|2025-07-03 17:10:00|8824.8|8822.8|8824.8|8822.8|8825.9|8823.9|8822.5|8820.5|31
1751562900000|2025-07-03 17:15:00|8824.5|8822.5|8825.4|8823.4|8825.8|8823.8|8824.5|8822.5|8
1751563200000|2025-07-03 17:20:00|8825.1|8823.1|8826.5|8824.5|8826.5|8824.5|8823.5|8821.5|40
1751563500000|2025-07-03 17:25:00|8826.2|8824.2|8824.5|8822.5|8826.2|8824.2|8824.1|8822.1|2
1751563800000|2025-07-03 17:30:00|8824|8822|8824.7|8822.7|8825|8823|8823.8|8821.8|11
1751564100000|2025-07-03 17:35:00|8825.1|8823.1|8825.6|8823.6|8827.3|8825.3|8824.2|8822.2|21
1751564400000|2025-07-03 17:40:00|8825.4|8823.4|8827.3|8825.3|8827.4|8825.4|8825.3|8823.3|14
1751564700000|2025-07-03 17:45:00|8827.4|8825.4|8826.7|8824.7|8828.1|8826.1|8825.6|8823.6|25
1751565000000|2025-07-03 17:50:00|8826.5|8824.5|8826.7|8824.7|8827|8825|8825.5|8823.5|3
1751565300000|2025-07-03 17:55:00|8826.4|8824.4|8823.6|8821.6|8826.9|8824.9|8823.1|8821.1|6
1751565600000|2025-07-03 18:00:00|8823.1|8821.1|8824.5|8822.5|8824.8|8822.8|8823.1|8821.1|13
1751565900000|2025-07-03 18:05:00|8824.3|8822.3|8823.1|8821.1|8824.3|8822.3|8822.3|8820.3|5
1751566200000|2025-07-03 18:10:00|8822.9|8820.9|8821.7|8819.7|8823.5|8821.5|8821.1|8819.1|13
1751566500000|2025-07-03 18:15:00|8821.2|8819.2|8822.5|8820.5|8822.8|8820.8|8821|8819|3
1751566800000|2025-07-03 18:20:00|8822.2|8820.2|8822.6|8820.6|8824.4|8822.4|8821.9|8819.9|8
1751567100000|2025-07-03 18:25:00|8822.4|8820.4|8823.7|8821.7|8823.7|8821.7|8822.1|8820.1|2
1751567400000|2025-07-03 18:30:00|8823.5|8821.5|8823.5|8821.5|8824.6|8822.6|8822.5|8820.5|5
1751567700000|2025-07-03 18:35:00|8823.8|8821.8|8821.9|8819.9|8824.3|8822.3|8821.6|8819.6|8
1751568000000|2025-07-03 18:40:00|8822.2|8820.2|8822|8820|8823.4|8821.4|8821.7|8819.7|4
1751568300000|2025-07-03 18:45:00|8822.3|8820.3|8823.9|8821.9|8824|8822|8822|8820|13
1751568600000|2025-07-03 18:50:00|8823.6|8821.6|8823.4|8821.4|8823.9|8821.9|8822.2|8820.2|26
1751568900000|2025-07-03 18:55:00|8823.2|8821.2|8821.8|8819.8|8823.9|8821.9|8821.6|8819.6|7
1751569200000|2025-07-03 19:00:00|8821.6|8819.6|8821.6|8819.6|8822.6|8820.6|8821.1|8819.1|9
1751569500000|2025-07-03 19:05:00|8821.8|8819.8|8822.1|8820.1|8822.3|8820.3|8821.3|8819.3|3
1751569800000|2025-07-03 19:10:00|8822.3|8820.3|8822.6|8820.6|8822.7|8820.7|8820.7|8818.7|8
1751570100000|2025-07-03 19:15:00|8822.5|8820.5|8821.1|8819.1|8822.5|8820.5|8820.6|8818.6|2
1751570400000|2025-07-03 19:20:00|8821.4|8819.4|8820.7|8818.7|8822|8820|8820|8818|2
1751570700000|2025-07-03 19:25:00|8821.2|8819.2|8822.1|8820.1|8822.5|8820.5|8820.8|8818.8|20
1751571000000|2025-07-03 19:30:00|8821.6|8819.6|8821.5|8819.5|8822|8820|8819.1|8817.1|60
1751571300000|2025-07-03 19:35:00|8821.8|8819.8|8818.4|8816.4|8821.8|8819.8|8817.3|8815.3|89
1751571600000|2025-07-03 19:40:00|8818.7|8816.7|8818.3|8816.3|8819.5|8817.5|8816.8|8814.8|44
1751571900000|2025-07-03 19:45:00|8818.1|8816.1|8812.5|8810.5|8818.1|8816.1|8810.9|8808.9|238
1751572200000|2025-07-03 19:50:00|8812.3|8810.3|8816.9|8814.9|8816.9|8814.9|8812.1|8810.1|30
1751572500000|2025-07-03 19:55:00|8816.8|8814.8|8817.5|8815.5|8818.7|8816.7|8815.9|8813.9|38
1751580000000|2025-07-03 22:00:00|8815.9|8811.9|8816.9|8812.9|8820.4|8816.4|8815.5|8811.5|0
1751580300000|2025-07-03 22:05:00|8816.6|8812.6|8818.8|8814.8|8820.7|8816.7|8816.5|8812.5|0
1751580600000|2025-07-03 22:10:00|8818.9|8814.9|8817.6|8813.6|8819.6|8815.6|8817.5|8813.5|0
1751580900000|2025-07-03 22:15:00|8817.7|8813.7|8819.6|8815.6|8820|8816|8817.2|8813.2|0
1751581200000|2025-07-03 22:20:00|8819.5|8815.5|8818.8|8814.8|8820.3|8816.3|8817.6|8813.6|0
1751581500000|2025-07-03 22:25:00|8818.9|8814.9|8818.8|8814.8|8819.5|8815.5|8817.9|8813.9|0
1751581800000|2025-07-03 22:30:00|8818.7|8814.7|8819.7|8815.7|8819.9|8815.9|8818.6|8814.6|0
1751582100000|2025-07-03 22:35:00|8819.6|8815.6|8819|8815|8820.8|8816.8|8818.7|8814.7|0
1751582400000|2025-07-03 22:40:00|8819.1|8815.1|8818.3|8814.3|8819.7|8815.7|8817.9|8813.9|0
1751582700000|2025-07-03 22:45:00|8818.4|8814.4|8818.3|8814.3|8819.3|8815.3|8817.9|8813.9|0
1751583000000|2025-07-03 22:50:00|8818.4|8814.4|8818.2|8814.2|8819|8815|8818|8814|0
1751583300000|2025-07-03 22:55:00|8818.1|8814.1|8814.4|8810.4|8818.6|8814.6|8814.4|8810.4|0
1751583600000|2025-07-03 23:00:00|8814.3|8810.3|8815.3|8811.3|8815.6|8811.6|8813.6|8809.6|0
1751583900000|2025-07-03 23:05:00|8815.4|8811.4|8813.8|8809.8|8815.6|8811.6|8813.3|8809.3|0
1751584200000|2025-07-03 23:10:00|8813.9|8809.9|8813.1|8809.1|8814.2|8810.2|8812.6|8808.6|0
1751584500000|2025-07-03 23:15:00|8813.2|8809.2|8812.9|8808.9|8814|8810|8812.9|8808.9|0
1751584800000|2025-07-03 23:20:00|8813|8809|8813.3|8809.3|8813.4|8809.4|8812.9|8808.9|0
1751585100000|2025-07-03 23:25:00|8813.2|8809.2|8813.6|8809.6|8814|8810|8813.2|8809.2|0
1751585400000|2025-07-03 23:30:00|8813.7|8809.7|8812.1|8808.1|8814.2|8810.2|8811.9|8807.9|0
1751585700000|2025-07-03 23:35:00|8812.2|8808.2|8811.9|8807.9|8812.9|8808.9|8811.8|8807.8|0
1751586000000|2025-07-03 23:40:00|8812|8808|8812.2|8808.2|8812.2|8808.2|8811.6|8807.6|0
1751586300000|2025-07-03 23:45:00|8812.3|8808.3|8812.4|8808.4|8812.8|8808.8|8812.2|8808.2|0
1751586600000|2025-07-03 23:50:00|8812.3|8808.3|8812.5|8808.5|8812.6|8808.6|8811.5|8807.5|0
1751586900000|2025-07-03 23:55:00|8812.4|8808.4|8812.4|8808.4|8812.6|8808.6|8811.7|8807.7|0
1751587200000|2025-07-04 00:00:00|8812.3|8808.3|8809.1|8806.1|8816.1|8813.1|8807.3|8804.3|75
1751587500000|2025-07-04 00:05:00|8808.6|8805.6|8809.3|8806.3|8810.7|8807.7|8805.8|8802.8|3
1751587800000|2025-07-04 00:10:00|8809.1|8806.1|8810.1|8807.1|8810.6|8807.6|8805.3|8802.3|5
1751588100000|2025-07-04 00:15:00|8809.8|8806.8|8813.6|8810.6|8814|8811|8807.2|8804.2|13
1751588400000|2025-07-04 00:20:00|8813.4|8810.4|8811.3|8808.3|8813.4|8810.4|8809.3|8806.3|5
1751588700000|2025-07-04 00:25:00|8810.8|8807.8|8812.1|8809.1|8813.5|8810.5|8810.7|8807.7|2
1751589000000|2025-07-04 00:30:00|8812.5|8809.5|8813.1|8810.1|8813.5|8810.5|8811|8808|11
1751589300000|2025-07-04 00:35:00|8812.6|8809.6|8812.9|8809.9|8813.6|8810.6|8811.3|8808.3|0
1751589600000|2025-07-04 00:40:00|8813.2|8810.2|8812.3|8809.3|8813.8|8810.8|8810.7|8807.7|12
1751589900000|2025-07-04 00:45:00|8812.1|8809.1|8813.7|8810.7|8814.2|8811.2|8811.1|8808.1|5
1751590200000|2025-07-04 00:50:00|8813.9|8810.9|8814.3|8811.3|8815.1|8812.1|8811.9|8808.9|14
1751590500000|2025-07-04 00:55:00|8814.7|8811.7|8812.2|8809.2|8814.7|8811.7|8811.4|8808.4|6
1751590800000|2025-07-04 01:00:00|8811.9|8808.9|8811.3|8808.3|8812.8|8809.8|8810.5|8807.5|16
1751591100000|2025-07-04 01:05:00|8810.5|8807.5|8812.3|8809.3|8812.4|8809.4|8809.5|8806.5|13
1751591400000|2025-07-04 01:10:00|8812.1|8809.1|8812.1|8809.1|8812.6|8809.6|8810.1|8807.1|16
1751591700000|2025-07-04 01:15:00|8811.1|8808.1|8811.1|8808.1|8813.8|8810.8|8810.4|8807.4|15
1751592000000|2025-07-04 01:20:00|8810.9|8807.9|8815.2|8812.2|8815.2|8812.2|8810|8807|3
1751592300000|2025-07-04 01:25:00|8814.7|8811.7|8815|8812|8816.4|8813.4|8813|8810|3
1751592600000|2025-07-04 01:30:00|8815.7|8812.7|8812.3|8809.3|8815.7|8812.7|8811.6|8808.6|1
1751592900000|2025-07-04 01:35:00|8812|8809|8814.7|8811.7|8814.9|8811.9|8811.6|8808.6|0
1751593200000|2025-07-04 01:40:00|8814.4|8811.4|8813.3|8810.3|8816.4|8813.4|8811.8|8808.8|3
1751593500000|2025-07-04 01:45:00|8812.8|8809.8|8812.1|8809.1|8812.8|8809.8|8811|8808|0
1751593800000|2025-07-04 01:50:00|8812.6|8809.6|8813.2|8810.2|8813.7|8810.7|8811.4|8808.4|0
1751594100000|2025-07-04 01:55:00|8812.9|8809.9|8811.4|8808.4|8813.7|8810.7|8810.4|8807.4|3
1751594400000|2025-07-04 02:00:00|8811.5|8808.5|8812|8809|8813.3|8810.3|8810.8|8807.8|21
1751594700000|2025-07-04 02:05:00|8811.8|8808.8|8812.7|8809.7|8812.7|8809.7|8808.8|8805.8|3
1751595000000|2025-07-04 02:10:00|8812.4|8809.4|8808.9|8805.9|8812.7|8809.7|8807.9|8804.9|20
1751595300000|2025-07-04 02:15:00|8808.7|8805.7|8809|8806|8810.6|8807.6|8807.2|8804.2|7
1751595600000|2025-07-04 02:20:00|8809.4|8806.4|8810.5|8807.5|8811.1|8808.1|8808.1|8805.1|8
1751595900000|2025-07-04 02:25:00|8810.7|8807.7|8810.9|8807.9|8811.9|8808.9|8809.4|8806.4|1
1751596200000|2025-07-04 02:30:00|8810.6|8807.6|8810.9|8807.9|8811.4|8808.4|8808.5|8805.5|3
1751596500000|2025-07-04 02:35:00|8810.7|8807.7|8809.3|8806.3|8812.2|8809.2|8808.7|8805.7|2
1751596800000|2025-07-04 02:40:00|8809.5|8806.5|8811.3|8808.3|8812.3|8809.3|8809.5|8806.5|6
1751597100000|2025-07-04 02:45:00|8811|8808|8811.5|8808.5|8812|8809|8808.6|8805.6|1
1751597400000|2025-07-04 02:50:00|8811.8|8808.8|8810.1|8807.1|8812|8809|8809.4|8806.4|8
1751597700000|2025-07-04 02:55:00|8809.8|8806.8|8810.2|8807.2|8811.1|8808.1|8809.3|8806.3|10
1751598000000|2025-07-04 03:00:00|8810|8807|8807.8|8804.8|8810.3|8807.3|8807.5|8804.5|14
1751598300000|2025-07-04 03:05:00|8808|8805|8805.6|8802.6|8808|8805|8805.6|8802.6|5
1751598600000|2025-07-04 03:10:00|8805.3|8802.3|8807.4|8804.4|8808.7|8805.7|8805.3|8802.3|10
1751598900000|2025-07-04 03:15:00|8807.6|8804.6|8808.9|8805.9|8809.4|8806.4|8807.6|8804.6|6
1751599200000|2025-07-04 03:20:00|8809.1|8806.1|8808.6|8805.6|8809.1|8806.1|8807.4|8804.4|4
1751599500000|2025-07-04 03:25:00|8808.9|8805.9|8809.6|8806.6|8809.6|8806.6|8808.6|8805.6|0
1751599800000|2025-07-04 03:30:00|8809.9|8806.9|8807.4|8804.4|8809.9|8806.9|8807.4|8804.4|4
1751600100000|2025-07-04 03:35:00|8807.1|8804.1|8807.2|8804.2|8807.6|8804.6|8806.6|8803.6|2
1751600400000|2025-07-04 03:40:00|8807|8804|8805.7|8802.7|8807.2|8804.2|8805.5|8802.5|2
1751600700000|2025-07-04 03:45:00|8805.5|8802.5|8805|8802|8806.5|8803.5|8805|8802|3
1751601000000|2025-07-04 03:50:00|8805.5|8802.5|8806.8|8803.8|8807|8804|8804.7|8801.7|13
1751601300000|2025-07-04 03:55:00|8806.3|8803.3|8806|8803|8807|8804|8806|8803|9
1751601600000|2025-07-04 04:00:00|8805.5|8802.5|8805.3|8802.3|8806.3|8803.3|8804.2|8801.2|7
1751601900000|2025-07-04 04:05:00|8805.5|8802.5|8805|8802|8805.5|8802.5|8805|8802|1
1751602200000|2025-07-04 04:10:00|8804.8|8801.8|8803.3|8800.3|8804.8|8801.8|8803|8800|10
1751602500000|2025-07-04 04:15:00|8803|8800|8804|8801|8804.3|8801.3|8803|8800|11
1751602800000|2025-07-04 04:20:00|8803.8|8800.8|8803|8800|8804.3|8801.3|8803|8800|5
1751603100000|2025-07-04 04:25:00|8802.8|8799.8|8801.8|8798.8|8803|8800|8801.3|8798.3|1
1751603400000|2025-07-04 04:30:00|8800.7|8797.7|8802.2|8799.2|8802.2|8799.2|8800.7|8797.7|6
1751603700000|2025-07-04 04:35:00|8801.3|8798.3|8801.3|8798.3|8801.5|8798.5|8801|8798|3
1751604000000|2025-07-04 04:40:00|8801.5|8798.5|8805.4|8802.4|8805.4|8802.4|8801.3|8798.3|38
1751604300000|2025-07-04 04:45:00|8804.4|8801.4|8802.8|8799.8|8805|8802|8801.8|8798.8|12
1751604600000|2025-07-04 04:50:00|8802.5|8799.5|8804|8801|8805.8|8802.8|8802.3|8799.3|4
1751604900000|2025-07-04 04:55:00|8803.5|8800.5|8805.6|8802.6|8806|8803|8803.5|8800.5|1
1751605200000|2025-07-04 05:00:00|8804.6|8801.6|8803.4|8800.4|8804.6|8801.6|8803.2|8800.2|1
1751605500000|2025-07-04 05:05:00|8803.2|8800.2|8803.2|8800.2|8803.7|8800.7|8802.7|8799.7|8
1751605800000|2025-07-04 05:10:00|8802.7|8799.7|8803.4|8800.4|8803.4|8800.4|8802.7|8799.7|0
1751606100000|2025-07-04 05:15:00|8803.2|8800.2|8803.7|8800.7|8806|8803|8802.7|8799.7|29
1751606400000|2025-07-04 05:20:00|8804.1|8801.1|8804.5|8801.5|8805.9|8802.9|8802.8|8799.8|1
1751606700000|2025-07-04 05:25:00|8804|8801|8805.3|8802.3|8806.9|8803.9|8802.4|8799.4|16
1751607000000|2025-07-04 05:30:00|8805|8802|8800.5|8797.5|8806.2|8803.2|8799.1|8796.1|79
1751607300000|2025-07-04 05:35:00|8800.8|8797.8|8800.3|8797.3|8802.8|8799.8|8797.5|8794.5|20
1751607600000|2025-07-04 05:40:00|8800.7|8797.7|8804.4|8801.4|8805.6|8802.6|8800.2|8797.2|8
1751607900000|2025-07-04 05:45:00|8804.3|8801.3|8804|8801|8804.5|8801.5|8801.7|8798.7|8
1751608200000|2025-07-04 05:50:00|8803.8|8800.8|8805.3|8802.3|8805.3|8802.3|8803.3|8800.3|3
1751608500000|2025-07-04 05:55:00|8805|8802|8803.5|8800.5|8806.3|8803.3|8803.5|8800.5|60
1751608800000|2025-07-04 06:00:00|8803.3|8800.3|8799.8|8797.8|8803.8|8800.8|8798.1|8796.1|373
1751609100000|2025-07-04 06:05:00|8799.6|8797.6|8797.9|8795.9|8801.5|8799.5|8797.7|8795.7|166
1751609400000|2025-07-04 06:10:00|8797.7|8795.7|8797.1|8795.1|8799.4|8797.4|8796.4|8794.4|162
1751609700000|2025-07-04 06:15:00|8796.9|8794.9|8798.1|8796.1|8800.9|8798.9|8796.1|8794.1|174
1751610000000|2025-07-04 06:20:00|8797.9|8795.9|8797.4|8795.4|8799.7|8797.7|8796.6|8794.6|99
1751610300000|2025-07-04 06:25:00|8796.9|8794.9|8793.4|8791.4|8796.9|8794.9|8791.2|8789.2|125
1751610600000|2025-07-04 06:30:00|8793.2|8791.2|8794.8|8792.8|8795|8793|8792.7|8790.7|48
1751610900000|2025-07-04 06:35:00|8795.1|8793.1|8794.4|8792.4|8795.8|8793.8|8793.8|8791.8|56
1751611200000|2025-07-04 06:40:00|8794.7|8792.7|8794.8|8792.8|8796|8794|8794|8792|97
1751611500000|2025-07-04 06:45:00|8794.5|8792.5|8797|8795|8798.3|8796.3|8794|8792|156
1751611800000|2025-07-04 06:50:00|8798.3|8796.3|8796.3|8794.3|8798.3|8796.3|8795.5|8793.5|113
1751612100000|2025-07-04 06:55:00|8796|8794|8794.3|8792.3|8796|8794|8792|8790|133
1751612400000|2025-07-04 07:00:00|8793.3|8792|8796.8|8795.8|8798.3|8797.3|8791|8790|1138
1751612700000|2025-07-04 07:05:00|8796.3|8795.3|8795.4|8794.4|8797.8|8796.8|8791|8790|418
1751613000000|2025-07-04 07:10:00|8794.9|8793.9|8799.8|8798.8|8799.8|8798.8|8794.8|8793.8|343
1751613300000|2025-07-04 07:15:00|8800.1|8799.1|8797.7|8796.7|8800.5|8799.5|8795.9|8794.9|334
1751613600000|2025-07-04 07:20:00|8798.7|8797.7|8801.8|8800.8|8803.4|8802.4|8797.5|8796.5|351
1751613900000|2025-07-04 07:25:00|8801.9|8800.9|8798.5|8797.5|8803|8802|8798.5|8797.5|251
1751614200000|2025-07-04 07:30:00|8799.2|8798.2|8801.6|8800.6|8802.5|8801.5|8794.5|8793.5|317
1751614500000|2025-07-04 07:35:00|8800.8|8799.8|8802.2|8801.2|8803.1|8802.1|8799.8|8798.8|251
1751614800000|2025-07-04 07:40:00|8802.5|8801.5|8800.1|8799.1|8803.2|8802.2|8798.5|8797.5|144
1751615100000|2025-07-04 07:45:00|8800.2|8799.2|8801.9|8800.9|8802.2|8801.2|8799.3|8798.3|245
1751615400000|2025-07-04 07:50:00|8801.7|8800.7|8805.3|8804.3|8806|8805|8799.8|8798.8|253
1751615700000|2025-07-04 07:55:00|8805.1|8804.1|8799.3|8798.3|8805.4|8804.4|8797.9|8796.9|238
1751616000000|2025-07-04 08:00:00|8799.4|8798.4|8801.8|8800.8|8802.2|8801.2|8796.9|8795.9|458
1751616300000|2025-07-04 08:05:00|8802.1|8801.1|8800.1|8799.1|8803.6|8802.6|8800.1|8799.1|205
1751616600000|2025-07-04 08:10:00|8800|8799|8798|8797|8801.2|8800.2|8796.6|8795.6|174
1751616900000|2025-07-04 08:15:00|8797.7|8796.7|8793.8|8792.8|8797.7|8796.7|8791.8|8790.8|247
1751617200000|2025-07-04 08:20:00|8794.8|8793.8|8798|8797|8798.1|8797.1|8794.3|8793.3|136
1751617500000|2025-07-04 08:25:00|8797.8|8796.8|8799.7|8798.7|8800.1|8799.1|8795.4|8794.4|138
1751617800000|2025-07-04 08:30:00|8798.9|8797.9|8792.3|8791.3|8798.9|8797.9|8790.5|8789.5|201
1751618100000|2025-07-04 08:35:00|8792.8|8791.8|8792.7|8791.7|8794.8|8793.8|8789.6|8788.6|337
1751618400000|2025-07-04 08:40:00|8793.1|8792.1|8790.4|8789.4|8793.8|8792.8|8789.7|8788.7|110
1751618700000|2025-07-04 08:45:00|8790.6|8789.6|8787.1|8786.1|8790.6|8789.6|8786.1|8785.1|164
1751619000000|2025-07-04 08:50:00|8787.4|8786.4|8787|8786|8787.4|8786.4|8781.9|8780.9|209
1751619300000|2025-07-04 08:55:00|8787.3|8786.3|8788.6|8787.6|8789.6|8788.6|8786.6|8785.6|178
1751619600000|2025-07-04 09:00:00|8788.2|8787.2|8789.7|8788.7|8789.9|8788.9|8786.2|8785.2|152
1751619900000|2025-07-04 09:05:00|8790.7|8789.7|8792|8791|8793.2|8792.2|8789.6|8788.6|129
1751620200000|2025-07-04 09:10:00|8791.3|8790.3|8796.5|8795.5|8797.5|8796.5|8790.4|8789.4|133
1751620500000|2025-07-04 09:15:00|8796.4|8795.4|8793.3|8792.3|8796.9|8795.9|8793.3|8792.3|130
1751620800000|2025-07-04 09:20:00|8793.1|8792.1|8792.9|8791.9|8794.7|8793.7|8791.4|8790.4|164
1751621100000|2025-07-04 09:25:00|8793.1|8792.1|8792.1|8791.1|8796.2|8795.2|8792|8791|168
1751621400000|2025-07-04 09:30:00|8792.7|8791.7|8792.9|8791.9|8793.9|8792.9|8790.1|8789.1|125
1751621700000|2025-07-04 09:35:00|8793.2|8792.2|8798.7|8797.7|8798.7|8797.7|8793.2|8792.2|169
1751622000000|2025-07-04 09:40:00|8798.6|8797.6|8799.3|8798.3|8800.4|8799.4|8797.5|8796.5|142
1751622300000|2025-07-04 09:45:00|8799.8|8798.8|8799.4|8798.4|8801|8800|8798|8797|119
1751622600000|2025-07-04 09:50:00|8799.6|8798.6|8799.9|8798.9|8801.4|8800.4|8798.1|8797.1|103
1751622900000|2025-07-04 09:55:00|8799.8|8798.8|8797.9|8796.9|8799.8|8798.8|8796.6|8795.6|108
1751623200000|2025-07-04 10:00:00|8797.8|8796.8|8793.5|8792.5|8798.8|8797.8|8793.2|8792.2|200
1751623500000|2025-07-04 10:05:00|8793.2|8792.2|8792.8|8791.8|8793.7|8792.7|8790|8789|172
1751623800000|2025-07-04 10:10:00|8793.4|8792.4|8793.8|8792.8|8796.8|8795.8|8792.7|8791.7|117
1751624100000|2025-07-04 10:15:00|8793.7|8792.7|8792.7|8791.7|8794.9|8793.9|8790.8|8789.8|100
1751624400000|2025-07-04 10:20:00|8792.3|8791.3|8792.2|8791.2|8795|8794|8791.8|8790.8|92
1751624700000|2025-07-04 10:25:00|8792.5|8791.5|8793.2|8792.2|8794.5|8793.5|8792|8791|81
1751625000000|2025-07-04 10:30:00|8792.5|8791.5|8796.5|8795.5|8797.5|8796.5|8792.5|8791.5|125
1751625300000|2025-07-04 10:35:00|8796.4|8795.4|8797.9|8796.9|8798.7|8797.7|8796|8795|79
1751625600000|2025-07-04 10:40:00|8797.5|8796.5|8792.1|8791.1|8797.7|8796.7|8792.1|8791.1|103
1751625900000|2025-07-04 10:45:00|8792.4|8791.4|8789.6|8788.6|8793.6|8792.6|8789.1|8788.1|108
1751626200000|2025-07-04 10:50:00|8790.2|8789.2|8788|8787|8791.2|8790.2|8787.1|8786.1|193
1751626500000|2025-07-04 10:55:00|8787.7|8786.7|8789.3|8788.3|8790|8789|8785.7|8784.7|183
1751626800000|2025-07-04 11:00:00|8789.6|8788.6|8794|8793|8795.8|8794.8|8789.1|8788.1|232
1751627100000|2025-07-04 11:05:00|8793.8|8792.8|8794.1|8793.1|8795|8794|8791.5|8790.5|189
1751627400000|2025-07-04 11:10:00|8792.9|8791.9|8795|8794|8795.2|8794.2|8792.2|8791.2|95
1751627700000|2025-07-04 11:15:00|8795.5|8794.5|8795.5|8794.5|8797|8796|8795.5|8794.5|62
1751628000000|2025-07-04 11:20:00|8795.2|8794.2|8797|8796|8798|8797|8795.2|8794.2|67
1751628300000|2025-07-04 11:25:00|8797.3|8796.3|8800.1|8799.1|8800.6|8799.6|8797|8796|220
1751628600000|2025-07-04 11:30:00|8800.2|8799.2|8800.7|8799.7|8802.4|8801.4|8799.5|8798.5|159
1751628900000|2025-07-04 11:35:00|8801|8800|8795.7|8794.7|8801.7|8800.7|8795|8794|133
1751629200000|2025-07-04 11:40:00|8796.3|8795.3|8798.9|8797.9|8799.7|8798.7|8796.3|8795.3|128
1751629500000|2025-07-04 11:45:00|8799.1|8798.1|8799.9|8798.9|8800.4|8799.4|8797.7|8796.7|99
1751629800000|2025-07-04 11:50:00|8799.8|8798.8|8803.2|8802.2|8803.3|8802.3|8798.3|8797.3|92
1751630100000|2025-07-04 11:55:00|8802.9|8801.9|8801.9|8800.9|8804|8803|8801.6|8800.6|174
1751630400000|2025-07-04 12:00:00|8801.4|8800.4|8805.3|8804.3|8806.6|8805.6|8801.4|8800.4|211
1751630700000|2025-07-04 12:05:00|8805|8804|8803.5|8802.5|8805|8804|8801.5|8800.5|354
1751631000000|2025-07-04 12:10:00|8803.8|8802.8|8804.4|8803.4|8804.8|8803.8|8803.6|8802.6|114
1751631300000|2025-07-04 12:15:00|8804.2|8803.2|8802.6|8801.6|8804.7|8803.7|8799.3|8798.3|173
1751631600000|2025-07-04 12:20:00|8802.8|8801.8|8801|8800|8803.5|8802.5|8800.4|8799.4|179
1751631900000|2025-07-04 12:25:00|8800.5|8799.5|8802.9|8801.9|8803.4|8802.4|8799.1|8798.1|114
1751632200000|2025-07-04 12:30:00|8802.8|8801.8|8802.8|8801.8|8804.7|8803.7|8802.1|8801.1|147
1751632500000|2025-07-04 12:35:00|8803.1|8802.1|8804.7|8803.7|8804.9|8803.9|8802.6|8801.6|108
1751632800000|2025-07-04 12:40:00|8804.5|8803.5|8804.5|8803.5|8806.2|8805.2|8803.5|8802.5|151
1751633100000|2025-07-04 12:45:00|8804.2|8803.2|8805.3|8804.3|8805.3|8804.3|8802.3|8801.3|226
1751633400000|2025-07-04 12:50:00|8805.6|8804.6|8805.2|8804.2|8806.1|8805.1|8803.9|8802.9|108
1751633700000|2025-07-04 12:55:00|8805.5|8804.5|8804.5|8803.5|8806.5|8805.5|8803.6|8802.6|117
1751634000000|2025-07-04 13:00:00|8804|8803|8807.1|8806.1|8807.7|8806.7|8804|8803|290
1751634300000|2025-07-04 13:05:00|8807.4|8806.4|8810.8|8809.8|8811.5|8810.5|8806.8|8805.8|311
1751634600000|2025-07-04 13:10:00|8810.3|8809.3|8811.9|8810.9|8813.4|8812.4|8809.5|8808.5|233
1751634900000|2025-07-04 13:15:00|8811.7|8810.7|8811.6|8810.6|8812.8|8811.8|8810.7|8809.7|124
1751635200000|2025-07-04 13:20:00|8811.7|8810.7|8812.8|8811.8|8814.4|8813.4|8811.2|8810.2|415
1751635500000|2025-07-04 13:25:00|8812.6|8811.6|8813|8812|8813.5|8812.5|8810.7|8809.7|164
1751635800000|2025-07-04 13:30:00|8813.2|8812.2|8815.8|8814.8|8816.2|8815.2|8811.6|8810.6|271
1751636100000|2025-07-04 13:35:00|8816.1|8815.1|8815.3|8814.3|8816.3|8815.3|8814.1|8813.1|167
1751636400000|2025-07-04 13:40:00|8815.5|8814.5|8828.1|8827.1|8831.9|8830.9|8814.6|8813.6|692
1751636700000|2025-07-04 13:45:00|8828.3|8827.3|8828.4|8827.4|8829.9|8828.9|8824.4|8823.4|425
1751637000000|2025-07-04 13:50:00|8828.1|8827.1|8824.1|8823.1|8828.7|8827.7|8824.1|8823.1|308
1751637300000|2025-07-04 13:55:00|8824.4|8823.4|8826.1|8825.1|8828.6|8827.6|8823.6|8822.6|319
1751637600000|2025-07-04 14:00:00|8826.6|8825.6|8827|8826|8831.6|8830.6|8826.6|8825.6|235
1751637900000|2025-07-04 14:05:00|8826.5|8825.5|8825.7|8824.7|8826.5|8825.5|8822.3|8821.3|274
1751638200000|2025-07-04 14:10:00|8825.6|8824.6|8825.1|8824.1|8827|8826|8823|8822|156
1751638500000|2025-07-04 14:15:00|8824.9|8823.9|8824.9|8823.9|8826.1|8825.1|8822.6|8821.6|176
1751638800000|2025-07-04 14:20:00|8825.5|8824.5|8826.1|8825.1|8826.8|8825.8|8824.4|8823.4|241
1751639100000|2025-07-04 14:25:00|8826.4|8825.4|8828.1|8827.1|8829.6|8828.6|8825|8824|174
1751639400000|2025-07-04 14:30:00|8827.4|8826.4|8828.2|8827.2|8829.5|8828.5|8826.5|8825.5|200
1751639700000|2025-07-04 14:35:00|8828|8827|8824.5|8823.5|8828.2|8827.2|8824.1|8823.1|236
1751640000000|2025-07-04 14:40:00|8824.7|8823.7|8827.8|8826.8|8827.8|8826.8|8823.2|8822.2|133
1751640300000|2025-07-04 14:45:00|8828.1|8827.1|8825.5|8824.5|8828.4|8827.4|8825|8824|224
1751640600000|2025-07-04 14:50:00|8825.2|8824.2|8825.3|8824.3|8827|8826|8825.1|8824.1|233
1751640900000|2025-07-04 14:55:00|8825.6|8824.6|8825.2|8824.2|8827.2|8826.2|8823.1|8822.1|155
1751641200000|2025-07-04 15:00:00|8825|8824|8825.1|8824.1|8827.4|8826.4|8824.4|8823.4|212
1751641500000|2025-07-04 15:05:00|8825.3|8824.3|8824.8|8823.8|8825.3|8824.3|8822.9|8821.9|228
1751641800000|2025-07-04 15:10:00|8824.9|8823.9|8822.8|8821.8|8825.6|8824.6|8822.3|8821.3|506
1751642100000|2025-07-04 15:15:00|8823.1|8822.1|8823.3|8822.3|8824.1|8823.1|8820.9|8819.9|304
1751642400000|2025-07-04 15:20:00|8823.1|8822.1|8821.9|8820.9|8823.2|8822.2|8818.6|8817.6|403
1751642700000|2025-07-04 15:25:00|8821.7|8820.7|8825.5|8823.5|8825.5|8823.7|8820.2|8819.2|744
1751643000000|2025-07-04 15:30:00|8825.3|8823.3|8822.6|8820.6|8826.6|8824.6|8819.9|8817.9|1760
1751643300000|2025-07-04 15:35:00|8822.9|8820.9|8824.1|8822.1|8825.7|8823.7|8822.6|8820.6|345
1751643600000|2025-07-04 15:40:00|8823.6|8821.6|8818.7|8816.7|8823.6|8821.6|8818.7|8816.7|342
1751643900000|2025-07-04 15:45:00|8818.4|8816.4|8816.4|8814.4|8820.5|8818.5|8816.3|8814.3|205
1751644200000|2025-07-04 15:50:00|8816.7|8814.7|8815.5|8813.5|8817.4|8815.4|8814.5|8812.5|248
1751644500000|2025-07-04 15:55:00|8815|8813|8817.2|8815.2|8817.2|8815.2|8814.2|8812.2|266
1751644800000|2025-07-04 16:00:00|8817.5|8815.5|8818.3|8816.3|8818.6|8816.6|8814.9|8812.9|56
1751645100000|2025-07-04 16:05:00|8818.5|8816.5|8816.7|8814.7|8819|8817|8815.9|8813.9|17
1751645400000|2025-07-04 16:10:00|8816.5|8814.5|8814.3|8812.3|8817.5|8815.5|8814.3|8812.3|127
1751645700000|2025-07-04 16:15:00|8813.6|8811.6|8811.4|8809.4|8815|8813|8810.5|8808.5|123
1751646000000|2025-07-04 16:20:00|8811.6|8809.6|8814.3|8812.3|8814.3|8812.3|8810.9|8808.9|82
1751646300000|2025-07-04 16:25:00|8814.6|8812.6|8813.6|8811.6|8814.6|8812.6|8812|8810|43
1751646600000|2025-07-04 16:30:00|8813.7|8811.7|8808.9|8806.9|8813.7|8811.7|8808.2|8806.2|70
1751646900000|2025-07-04 16:35:00|8808.7|8806.7|8808.7|8806.7|8810.4|8808.4|8807|8805|27
1751647200000|2025-07-04 16:40:00|8809|8807|8806.5|8804.5|8810.2|8808.2|8806.3|8804.3|35
1751647500000|2025-07-04 16:45:00|8806.7|8804.7|8806.4|8804.4|8808.6|8806.6|8805.7|8803.7|24
1751647800000|2025-07-04 16:50:00|8806.6|8804.6|8807.4|8805.4|8808.3|8806.3|8806.2|8804.2|38
1751648100000|2025-07-04 16:55:00|8807.1|8805.1|8807.3|8805.3|8808|8806|8805.5|8803.5|39
1751648400000|2025-07-04 17:00:00|8807|8805|8808|8806|8808.5|8806.5|8807|8805|35
1751648700000|2025-07-04 17:05:00|8807.2|8805.2|8807|8805|8808.2|8806.2|8806.2|8804.2|20
1751649000000|2025-07-04 17:10:00|8806.8|8804.8|8806.9|8804.9|8807.9|8805.9|8806.3|8804.3|3
1751649300000|2025-07-04 17:15:00|8806.7|8804.7|8808.3|8806.3|8808.8|8806.8|8806|8804|19
1751649600000|2025-07-04 17:20:00|8808.5|8806.5|8808.3|8806.3|8809.1|8807.1|8806.4|8804.4|25
1751649900000|2025-07-04 17:25:00|8808.8|8806.8|8807|8805|8808.9|8806.9|8805.7|8803.7|11
1751650200000|2025-07-04 17:30:00|8806.7|8804.7|8802.9|8800.9|8806.7|8804.7|8802.9|8800.9|16
1751650500000|2025-07-04 17:35:00|8802.7|8800.7|8802.7|8800.7|8804.2|8802.2|8801.7|8799.7|0
1751650800000|2025-07-04 17:40:00|8803|8801|8801.8|8799.8|8803|8801|8801.1|8799.1|18
1751651100000|2025-07-04 17:45:00|8802.1|8800.1|8802|8800|8802.5|8800.5|8800.7|8798.7|21
1751651400000|2025-07-04 17:50:00|8802.2|8800.2|8801.3|8799.3|8802.7|8800.7|8800.5|8798.5|16
1751651700000|2025-07-04 17:55:00|8801|8799|8802.5|8800.5|8802.5|8800.5|8800.5|8798.5|3
1751652000000|2025-07-04 18:00:00|8802.8|8800.8|8803.5|8801.5|8804|8802|8802.8|8800.8|1
1751652300000|2025-07-04 18:05:00|8803.3|8801.3|8803.3|8801.3|8803.8|8801.8|8803.2|8801.2|2
1751652600000|2025-07-04 18:10:00|8803.1|8801.1|8801.6|8799.6|8803.1|8801.1|8800.6|8798.6|2
1751652900000|2025-07-04 18:15:00|8801.8|8799.8|8802.1|8800.1|8802.3|8800.3|8800.5|8798.5|0
1751653200000|2025-07-04 18:20:00|8801.9|8799.9|8804.1|8802.1|8805.5|8803.5|8801|8799|92
1751653500000|2025-07-04 18:25:00|8804.3|8802.3|8804.8|8802.8|8806.5|8804.5|8803.5|8801.5|35
1751653800000|2025-07-04 18:30:00|8804.5|8802.5|8805.9|8803.9|8806.7|8804.7|8802.6|8800.6|8
1751654100000|2025-07-04 18:35:00|8806.1|8804.1|8808.4|8806.4|8808.6|8806.6|8804.8|8802.8|10
1751654400000|2025-07-04 18:40:00|8808.7|8806.7|8806.6|8804.6|8808.9|8806.9|8806.6|8804.6|9
1751654700000|2025-07-04 18:45:00|8806.8|8804.8|8805.4|8803.4|8808.3|8806.3|8805.1|8803.1|5
1751655000000|2025-07-04 18:50:00|8805.7|8803.7|8804.9|8802.9|8807.1|8805.1|8804.1|8802.1|16
1751655300000|2025-07-04 18:55:00|8805.3|8803.3|8806|8804|8806|8804|8804.3|8802.3|0
1751655600000|2025-07-04 19:00:00|8805.8|8803.8|8805.1|8803.1|8806.1|8804.1|8804.8|8802.8|4
1751655900000|2025-07-04 19:05:00|8804.8|8802.8|8802.5|8800.5|8805.1|8803.1|8801.9|8799.9|21
1751656200000|2025-07-04 19:10:00|8802.8|8800.8|8802.6|8800.6|8802.9|8800.9|8800.3|8798.3|6
1751656500000|2025-07-04 19:15:00|8802.4|8800.4|8801.3|8799.3|8802.9|8800.9|8800.4|8798.4|2
1751656800000|2025-07-04 19:20:00|8801.1|8799.1|8803.3|8801.3|8803.4|8801.4|8800.6|8798.6|6
1751657100000|2025-07-04 19:25:00|8803.1|8801.1|8803.9|8801.9|8804.6|8802.6|8802.3|8800.3|11
1751657400000|2025-07-04 19:30:00|8803.7|8801.7|8802.2|8800.2|8803.9|8801.9|8802|8800|10
1751657700000|2025-07-04 19:35:00|8801.9|8799.9|8799.5|8797.5|8803.8|8801.8|8799.4|8797.4|14
1751658000000|2025-07-04 19:40:00|8799|8797|8799.6|8797.6|8801.1|8799.1|8798.7|8796.7|7
1751658300000|2025-07-04 19:45:00|8798.8|8796.8|8796.5|8794.5|8800.3|8798.3|8796.2|8794.2|53
1751658600000|2025-07-04 19:50:00|8795.8|8793.8|8796.4|8794.4|8796.6|8794.6|8792.6|8790.6|49
1751658900000|2025-07-04 19:55:00|8796.6|8794.6|8797.1|8793.1|8801.1|8799.1|8793|8791|29
1751839200000|2025-07-06 22:00:00|8826.4|8822.4|8818.4|8814.4|8827.1|8823.1|8818.3|8814.3|0
1751839500000|2025-07-06 22:05:00|8818.5|8814.5|8820.4|8816.4|8825|8821|8817.9|8813.9|0
1751839800000|2025-07-06 22:10:00|8820.5|8816.5|8819.2|8815.2|8821.7|8817.7|8818|8814|0
1751840100000|2025-07-06 22:15:00|8819.3|8815.3|8821.7|8817.7|8822.1|8818.1|8819.3|8815.3|0
1751840400000|2025-07-06 22:20:00|8821.6|8817.6|8818.9|8814.9|8821.7|8817.7|8818.7|8814.7|0
1751840700000|2025-07-06 22:25:00|8818.6|8814.6|8817.5|8813.5|8818.9|8814.9|8816.9|8812.9|0
1751841000000|2025-07-06 22:30:00|8817.6|8813.6|8817.3|8813.3|8818.4|8814.4|8815.5|8811.5|0
1751841300000|2025-07-06 22:35:00|8817.2|8813.2|8818.4|8814.4|8818.6|8814.6|8817|8813|0
1751841600000|2025-07-06 22:40:00|8818.2|8814.2|8818|8814|8818.4|8814.4|8817.4|8813.4|0
1751841900000|2025-07-06 22:45:00|8817.9|8813.9|8818|8814|8818.7|8814.7|8817.4|8813.4|0
1751842200000|2025-07-06 22:50:00|8817.9|8813.9|8817.3|8813.3|8818.1|8814.1|8816.5|8812.5|0
1751842500000|2025-07-06 22:55:00|8817.4|8813.4|8816.2|8812.2|8818.2|8814.2|8815.9|8811.9|0
1751842800000|2025-07-06 23:00:00|8816.1|8812.1|8815.8|8811.8|8816.6|8812.6|8815.2|8811.2|0
1751843100000|2025-07-06 23:05:00|8815.7|8811.7|8816.3|8812.3|8816.6|8812.6|8814.6|8810.6|0
1751843400000|2025-07-06 23:10:00|8816.4|8812.4|8817.8|8813.8|8818.3|8814.3|8816.3|8812.3|0
1751843700000|2025-07-06 23:15:00|8817.7|8813.7|8818.1|8814.1|8818.7|8814.7|8817.1|8813.1|0
1751844000000|2025-07-06 23:20:00|8818.3|8814.3|8820|8816|8820.2|8816.2|8818|8814|0
1751844300000|2025-07-06 23:25:00|8819.9|8815.9|8818.3|8814.3|8820.1|8816.1|8817.9|8813.9|0
1751844600000|2025-07-06 23:30:00|8818.2|8814.2|8818.1|8814.1|8818.4|8814.4|8816.1|8812.1|0
1751844900000|2025-07-06 23:35:00|8818|8814|8819.3|8815.3|8819.5|8815.5|8816.9|8812.9|0
1751845200000|2025-07-06 23:40:00|8819.2|8815.2|8818|8814|8819.2|8815.2|8817.6|8813.6|0
1751845500000|2025-07-06 23:45:00|8818.1|8814.1|8817.8|8813.8|8818.7|8814.7|8817.8|8813.8|0
1751845800000|2025-07-06 23:50:00|8817.7|8813.7|8816.9|8812.9|8818|8814|8816.3|8812.3|0
1751846100000|2025-07-06 23:55:00|8816.7|8812.7|8816.7|8812.7|8816.9|8812.9|8815.5|8811.5|0
1751846400000|2025-07-07 00:00:00|8816.8|8812.8|8811.5|8808.5|8817.1|8813.1|8801.4|8798.4|51
1751846700000|2025-07-07 00:05:00|8811.7|8808.7|8811.2|8808.2|8813|8810|8808.7|8805.7|13
1751847000000|2025-07-07 00:10:00|8811.5|8808.5|8807.5|8804.5|8811.8|8808.8|8805.1|8802.1|23
1751847300000|2025-07-07 00:15:00|8807|8804|8807.3|8804.3|8810.2|8807.2|8804.4|8801.4|77
1751847600000|2025-07-07 00:20:00|8807|8804|8809.8|8806.8|8812|8809|8806.4|8803.4|30
1751847900000|2025-07-07 00:25:00|8809.5|8806.5|8808.7|8805.7|8810.3|8807.3|8806.1|8803.1|24
1751848200000|2025-07-07 00:30:00|8807.7|8804.7|8808.9|8805.9|8809.6|8806.6|8806.7|8803.7|13
1751848500000|2025-07-07 00:35:00|8808.4|8805.4|8808.5|8805.5|8809.7|8806.7|8806.9|8803.9|7
1751848800000|2025-07-07 00:40:00|8808|8805|8807.6|8804.6|8810.7|8807.7|8807.6|8804.6|1
1751849100000|2025-07-07 00:45:00|8807.1|8804.1|8809.2|8806.2|8810.8|8807.8|8806.5|8803.5|3
1751849400000|2025-07-07 00:50:00|8808.5|8805.5|8808.4|8805.4|8810|8807|8807.9|8804.9|2
1751849700000|2025-07-07 00:55:00|8808.7|8805.7|8808.9|8805.9|8809.4|8806.4|8806.9|8803.9|6
1751850000000|2025-07-07 01:00:00|8808.7|8805.7|8809.3|8806.3|8811.3|8808.3|8807.2|8804.2|6
1751850300000|2025-07-07 01:05:00|8807.8|8804.8|8801.2|8798.2|8807.8|8804.8|8799.3|8796.3|1
1751850600000|2025-07-07 01:10:00|8801|8798|8802.2|8799.2|8803.7|8800.7|8801|8798|0
1751850900000|2025-07-07 01:15:00|8801.8|8798.8|8806.4|8803.4|8806.9|8803.9|8800.9|8797.9|6
1751851200000|2025-07-07 01:20:00|8805.7|8802.7|8804.6|8801.6|8807|8804|8803.5|8800.5|3
1751851500000|2025-07-07 01:25:00|8804.4|8801.4|8804.6|8801.6|8806.1|8803.1|8802.9|8799.9|2
1751851800000|2025-07-07 01:30:00|8804.4|8801.4|8801.5|8798.5|8806.1|8803.1|8801|8798|7
1751852100000|2025-07-07 01:35:00|8801.2|8798.2|8800.9|8797.9|8803.7|8800.7|8800.5|8797.5|7
1751852400000|2025-07-07 01:40:00|8800.7|8797.7|8800.7|8797.7|8803|8800|8799.6|8796.6|6
1751852700000|2025-07-07 01:45:00|8800.8|8797.8|8801.2|8798.2|8802.8|8799.8|8800.6|8797.6|10
1751853000000|2025-07-07 01:50:00|8800.7|8797.7|8807.2|8804.2|8807.2|8804.2|8800.7|8797.7|32
1751853300000|2025-07-07 01:55:00|8806.9|8803.9|8803.3|8800.3|8808.4|8805.4|8802.8|8799.8|14
1751853600000|2025-07-07 02:00:00|8803.1|8800.1|8802.4|8799.4|8805.1|8802.1|8801.4|8798.4|7
1751853900000|2025-07-07 02:05:00|8802.1|8799.1|8802.2|8799.2|8804|8801|8801.6|8798.6|0
1751854200000|2025-07-07 02:10:00|8802.5|8799.5|8806.5|8803.5|8807.9|8804.9|8801.8|8798.8|10
1751854500000|2025-07-07 02:15:00|8806.3|8803.3|8806.4|8803.4|8807.4|8804.4|8804.7|8801.7|1
1751854800000|2025-07-07 02:20:00|8806.2|8803.2|8804.8|8801.8|8807.2|8804.2|8804.8|8801.8|2
1751855100000|2025-07-07 02:25:00|8804.3|8801.3|8806.6|8803.6|8807.2|8804.2|8803.6|8800.6|4
1751855400000|2025-07-07 02:30:00|8806.2|8803.2|8800.7|8797.7|8807.2|8804.2|8799.7|8796.7|19
1751855700000|2025-07-07 02:35:00|8800.5|8797.5|8803.3|8800.3|8803.7|8800.7|8800.2|8797.2|4
1751856000000|2025-07-07 02:40:00|8803.5|8800.5|8800.2|8797.2|8803.8|8800.8|8799.5|8796.5|0
1751856300000|2025-07-07 02:45:00|8800|8797|8799.4|8796.4|8801.2|8798.2|8799.1|8796.1|4
1751856600000|2025-07-07 02:50:00|8799.1|8796.1|8802.3|8799.3|8802.8|8799.8|8799.1|8796.1|5
1751856900000|2025-07-07 02:55:00|8802.1|8799.1|8798.8|8795.8|8802.6|8799.6|8798.2|8795.2|19
1751857200000|2025-07-07 03:00:00|8798.5|8795.5|8794.8|8791.8|8800.5|8797.5|8793.5|8790.5|55
1751857500000|2025-07-07 03:05:00|8794.3|8791.3|8798.4|8795.4|8798.5|8795.5|8793.8|8790.8|17
1751857800000|2025-07-07 03:10:00|8798.2|8795.2|8799.5|8796.5|8800.3|8797.3|8798.2|8795.2|5
1751858100000|2025-07-07 03:15:00|8799.3|8796.3|8799.3|8796.3|8799.8|8796.8|8798.5|8795.5|1
1751858400000|2025-07-07 03:20:00|8798.8|8795.8|8798.8|8795.8|8799|8796|8798.5|8795.5|1
1751858700000|2025-07-07 03:25:00|8798.5|8795.5|8801|8798|8801|8798|8798.5|8795.5|22
1751859000000|2025-07-07 03:30:00|8800.8|8797.8|8801.5|8798.5|8803.3|8800.3|8800.3|8797.3|7
1751859300000|2025-07-07 03:35:00|8801|8798|8801|8798|8802|8799|8800.8|8797.8|0
1751859600000|2025-07-07 03:40:00|8800.8|8797.8|8802|8799|8802|8799|8799.8|8796.8|7
1751859900000|2025-07-07 03:45:00|8801.8|8798.8|8803.6|8800.6|8804.6|8801.6|8801.5|8798.5|6
1751860200000|2025-07-07 03:50:00|8803.4|8800.4|8805.6|8802.6|8805.6|8802.6|8803.1|8800.1|2
1751860500000|2025-07-07 03:55:00|8805.4|8802.4|8805.1|8802.1|8805.6|8802.6|8804.4|8801.4|0
1751860800000|2025-07-07 04:00:00|8804.9|8801.9|8808.7|8805.7|8808.7|8805.7|8804.5|8801.5|15
1751861100000|2025-07-07 04:05:00|8808.5|8805.5|8809.7|8806.7|8810|8807|8807.5|8804.5|8
1751861400000|2025-07-07 04:10:00|8809.2|8806.2|8807.4|8804.4|8809.2|8806.2|8807.4|8804.4|0
1751861700000|2025-07-07 04:15:00|8807.1|8804.1|8807.1|8804.1|8807.9|8804.9|8806.4|8803.4|3
1751862000000|2025-07-07 04:20:00|8806.9|8803.9|8807|8804|8807.5|8804.5|8806.6|8803.6|0
1751862300000|2025-07-07 04:25:00|8807.6|8804.6|8807.6|8804.6|8807.6|8804.6|8807.6|8804.6|0
1751862600000|2025-07-07 04:30:00|8805|8802|8805|8802|8807.5|8804.5|8804.8|8801.8|0
1751862900000|2025-07-07 04:35:00|8804.8|8801.8|8803.5|8800.5|8805.5|8802.5|8803.3|8800.3|15
1751863200000|2025-07-07 04:40:00|8803.3|8800.3|8804.5|8801.5|8804.8|8801.8|8803|8800|1
1751863500000|2025-07-07 04:45:00|8804.3|8801.3|8805.6|8802.6|8807.8|8804.8|8803.8|8800.8|15
1751863800000|2025-07-07 04:50:00|8805.3|8802.3|8804.1|8801.1|8805.6|8802.6|8803.1|8800.1|3
1751864100000|2025-07-07 04:55:00|8803.9|8800.9|8804.1|8801.1|8805.4|8802.4|8803.6|8800.6|1
1751864400000|2025-07-07 05:00:00|8803.9|8800.9|8806.2|8803.2|8806.2|8803.2|8803.4|8800.4|6
1751864700000|2025-07-07 05:05:00|8805.7|8802.7|8807.4|8804.4|8807.7|8804.7|8805.4|8802.4|33
1751865000000|2025-07-07 05:10:00|8807.2|8804.2|8809|8806|8809|8806|8806.2|8803.2|12
1751865300000|2025-07-07 05:15:00|8808.8|8805.8|8812.5|8809.5|8813.7|8810.7|8808.3|8805.3|23
1751865600000|2025-07-07 05:20:00|8812|8809|8813.1|8810.1|8814.5|8811.5|8808.8|8805.8|47
1751865900000|2025-07-07 05:25:00|8812.9|8809.9|8811.7|8808.7|8814.1|8811.1|8809.6|8806.6|9
1751866200000|2025-07-07 05:30:00|8811.2|8808.2|8812.5|8809.5|8812.9|8809.9|8809.3|8806.3|2
1751866500000|2025-07-07 05:35:00|8812.6|8809.6|8810|8807|8814.1|8811.1|8808.4|8805.4|6
1751866800000|2025-07-07 05:40:00|8809.6|8806.6|8813.2|8810.2|8813.9|8810.9|8808.5|8805.5|15
1751867100000|2025-07-07 05:45:00|8812.8|8809.8|8811.4|8808.4|8812.8|8809.8|8809.9|8806.9|1
1751867400000|2025-07-07 05:50:00|8810.9|8807.9|8811.3|8808.3|8811.8|8808.8|8809.3|8806.3|32
1751867700000|2025-07-07 05:55:00|8810.1|8807.1|8808.9|8805.9|8810.2|8807.2|8807.4|8804.4|49
1751868000000|2025-07-07 06:00:00|8809.1|8806.1|8802.6|8800.6|8810.6|8808.6|8800.9|8798.9|274
1751868300000|2025-07-07 06:05:00|8803.1|8801.1|8805.7|8803.7|8805.7|8803.7|8802.8|8800.8|32
1751868600000|2025-07-07 06:10:00|8805.5|8803.5|8804.5|8802.5|8805.6|8803.6|8803.8|8801.8|41
1751868900000|2025-07-07 06:15:00|8804.2|8802.2|8803.2|8801.2|8804.7|8802.7|8801.5|8799.5|81
1751869200000|2025-07-07 06:20:00|8803|8801|8804|8802|8804.2|8802.2|8802|8800|44
1751869500000|2025-07-07 06:25:00|8803.4|8801.4|8805.4|8803.4|8806.2|8804.2|8802.1|8800.1|58
1751869800000|2025-07-07 06:30:00|8805.7|8803.7|8804|8802|8807.4|8805.4|8803.6|8801.6|74
1751870100000|2025-07-07 06:35:00|8803.8|8801.8|8808.2|8806.2|8808.2|8806.2|8802.5|8800.5|53
1751870400000|2025-07-07 06:40:00|8808.8|8806.8|8805.5|8803.5|8808.8|8806.8|8804.8|8802.8|58
1751870700000|2025-07-07 06:45:00|8805|8803|8809.4|8807.4|8809.4|8807.4|8804.5|8802.5|104
1751871000000|2025-07-07 06:50:00|8810.4|8808.4|8808.3|8806.3|8811|8809|8806.3|8804.3|125
1751871300000|2025-07-07 06:55:00|8808.5|8806.5|8814.4|8812.4|8815.5|8813.5|8807|8805|225
1751871600000|2025-07-07 07:00:00|8813.7|8812.7|8814.9|8813.9|8821.2|8820.2|8809.8|8808.8|1133
1751871900000|2025-07-07 07:05:00|8815.4|8814.4|8811.7|8810.7|8816.7|8815.7|8807.9|8806.9|614
1751872200000|2025-07-07 07:10:00|8811.5|8810.5|8806.2|8805.2|8814.4|8813.4|8805.1|8804.1|471
1751872500000|2025-07-07 07:15:00|8806.1|8805.1|8800.7|8799.7|8807|8806|8800.5|8799.5|555
1751872800000|2025-07-07 07:20:00|8802.2|8801.2|8803.8|8802.8|8805.8|8804.8|8798.6|8797.6|463
1751873100000|2025-07-07 07:25:00|8803.7|8802.7|8806.4|8805.4|8808.1|8807.1|8800.9|8799.9|320
1751873400000|2025-07-07 07:30:00|8806.1|8805.1|8806|8805|8807.4|8806.4|8801.9|8800.9|259
1751873700000|2025-07-07 07:35:00|8806.3|8805.3|8810.8|8809.8|8812.2|8811.2|8806|8805|440
1751874000000|2025-07-07 07:40:00|8810.5|8809.5|8812.8|8811.8|8813.3|8812.3|8809.4|8808.4|249
1751874300000|2025-07-07 07:45:00|8812.6|8811.6|8812.2|8811.2|8814.3|8813.3|8810.5|8809.5|214
1751874600000|2025-07-07 07:50:00|8812.1|8811.1|8815.6|8814.6|8817.5|8816.5|8811.8|8810.8|225
1751874900000|2025-07-07 07:55:00|8815.9|8814.9|8816.4|8815.4|8816.8|8815.8|8812.9|8811.9|201
1751875200000|2025-07-07 08:00:00|8816.6|8815.6|8814.6|8813.6|8817.7|8816.7|8811.8|8810.8|392
1751875500000|2025-07-07 08:05:00|8814.9|8813.9|8812.7|8811.7|8815.1|8814.1|8809.9|8808.9|288
1751875800000|2025-07-07 08:10:00|8813.3|8812.3|8811.4|8810.4|8813.6|8812.6|8808.6|8807.6|420
1751876100000|2025-07-07 08:15:00|8811.9|8810.9|8809.9|8808.9|8812.3|8811.3|8809.1|8808.1|147
1751876400000|2025-07-07 08:20:00|8809.7|8808.7|8812.9|8811.9|8813.1|8812.1|8808.3|8807.3|132
1751876700000|2025-07-07 08:25:00|8813.1|8812.1|8810.2|8809.2|8815.4|8814.4|8810.2|8809.2|188
1751877000000|2025-07-07 08:30:00|8809.7|8808.7|8811.4|8810.4|8811.9|8810.9|8807.1|8806.1|161
1751877300000|2025-07-07 08:35:00|8811.7|8810.7|8815.3|8814.3|8815.5|8814.5|8811.4|8810.4|139
1751877600000|2025-07-07 08:40:00|8814.7|8813.7|8812.2|8811.2|8815.5|8814.5|8811|8810|138
1751877900000|2025-07-07 08:45:00|8811.7|8810.7|8814.1|8813.1|8814.8|8813.8|8811|8810|169
1751878200000|2025-07-07 08:50:00|8814.9|8813.9|8819.3|8818.3|8819.9|8818.9|8813.7|8812.7|170
1751878500000|2025-07-07 08:55:00|8819.6|8818.6|8821.4|8820.4|8821.7|8820.7|8819|8818|97
1751878800000|2025-07-07 09:00:00|8820.2|8819.2|8820.7|8819.7|8821.1|8820.1|8817.3|8816.3|190
1751879100000|2025-07-07 09:05:00|8820.9|8819.9|8822.3|8821.3|8824.9|8823.9|8819.8|8818.8|328
1751879400000|2025-07-07 09:10:00|8822.7|8821.7|8822.7|8821.7|8824.4|8823.4|8820.8|8819.8|277
1751879700000|2025-07-07 09:15:00|8823|8822|8827.6|8826.6|8828|8827|8822.2|8821.2|208
1751880000000|2025-07-07 09:20:00|8827.8|8826.8|8825.4|8824.4|8828.9|8827.9|8825.2|8824.2|200
1751880300000|2025-07-07 09:25:00|8825.3|8824.3|8823|8822|8825.3|8824.3|8821|8820|189
1751880600000|2025-07-07 09:30:00|8823.4|8822.4|8821.4|8820.4|8825.1|8824.1|8820.9|8819.9|222
1751880900000|2025-07-07 09:35:00|8821.2|8820.2|8820.9|8819.9|8822.5|8821.5|8819.5|8818.5|161
1751881200000|2025-07-07 09:40:00|8820.7|8819.7|8821|8820|8822.2|8821.2|8820.4|8819.4|98
1751881500000|2025-07-07 09:45:00|8820.7|8819.7|8823|8822|8824.4|8823.4|8818.9|8817.9|118
1751881800000|2025-07-07 09:50:00|8823.4|8822.4|8822.6|8821.6|8824.3|8823.3|8821.7|8820.7|221
1751882100000|2025-07-07 09:55:00|8822.3|8821.3|8821.2|8820.2|8823.1|8822.1|8820.4|8819.4|184
1751882400000|2025-07-07 10:00:00|8821.7|8820.7|8822.4|8821.4|8823.6|8822.6|8820.6|8819.6|218
1751882700000|2025-07-07 10:05:00|8822.2|8821.2|8825|8824|8825.8|8824.8|8822.1|8821.1|179
1751883000000|2025-07-07 10:10:00|8825.3|8824.3|8827.9|8826.9|8828|8827|8821.7|8820.7|261
1751883300000|2025-07-07 10:15:00|8827.6|8826.6|8827.2|8826.2|8828.1|8827.1|8823.7|8822.7|190
1751883600000|2025-07-07 10:20:00|8826.9|8825.9|8830|8829|8830|8829|8826.1|8825.1|149
1751883900000|2025-07-07 10:25:00|8829.7|8828.7|8830.8|8829.8|8831.5|8830.5|8828.6|8827.6|127
1751884200000|2025-07-07 10:30:00|8831.1|8830.1|8825.9|8824.9|8831.2|8830.2|8825.8|8824.8|183
1751884500000|2025-07-07 10:35:00|8826.2|8825.2|8829.3|8828.3|8829.3|8828.3|8825.3|8824.3|141
1751884800000|2025-07-07 10:40:00|8830|8829|8830.4|8829.4|8830.5|8829.5|8827.8|8826.8|73
1751885100000|2025-07-07 10:45:00|8830.3|8829.3|8830.9|8829.9|8832.6|8831.6|8830|8829|75
1751885400000|2025-07-07 10:50:00|8830.4|8829.4|8833.4|8832.4|8834|8833|8829.5|8828.5|90
1751885700000|2025-07-07 10:55:00|8833.7|8832.7|8834.4|8833.4|8834.4|8833.4|8831.2|8830.2|322
1751886000000|2025-07-07 11:00:00|8834.7|8833.7|8837|8836|8838.6|8837.6|8833|8832|418
1751886300000|2025-07-07 11:05:00|8836.7|8835.7|8836.5|8835.5|8838|8837|8835.2|8834.2|102
1751886600000|2025-07-07 11:10:00|8835.8|8834.8|8836.3|8835.3|8837.3|8836.3|8834.5|8833.5|103
1751886900000|2025-07-07 11:15:00|8836.8|8835.8|8834|8833|8836.8|8835.8|8833.3|8832.3|172
1751887200000|2025-07-07 11:20:00|8834.4|8833.4|8835.9|8834.9|8836.4|8835.4|8833.4|8832.4|110
1751887500000|2025-07-07 11:25:00|8835.7|8834.7|8833.9|8832.9|8836.4|8835.4|8831.9|8830.9|202
1751887800000|2025-07-07 11:30:00|8833.3|8832.3|8829.5|8828.5|8833.6|8832.6|8826.8|8825.8|263
1751888100000|2025-07-07 11:35:00|8829.3|8828.3|8823.6|8822.6|8829.5|8828.5|8823.6|8822.6|172
1751888400000|2025-07-07 11:40:00|8823.9|8822.9|8821.5|8820.5|8825.2|8824.2|8821|8820|651
1751888700000|2025-07-07 11:45:00|8821.3|8820.3|8824.4|8823.4|8824.8|8823.8|8818.6|8817.6|283
1751889000000|2025-07-07 11:50:00|8824.1|8823.1|8825.6|8824.6|8825.8|8824.8|8823.3|8822.3|169
1751889300000|2025-07-07 11:55:00|8825.8|8824.8|8824|8823|8826.3|8825.3|8821.4|8820.4|200
1751889600000|2025-07-07 12:00:00|8823.9|8822.9|8825.1|8824.1|8825.1|8824.1|8823.1|8822.1|331
1751889900000|2025-07-07 12:05:00|8824.6|8823.6|8824.8|8823.8|8825.3|8824.3|8822.8|8821.8|163
1751890200000|2025-07-07 12:10:00|8825.1|8824.1|8825|8824|8826.5|8825.5|8822.6|8821.6|162
1751890500000|2025-07-07 12:15:00|8824.8|8823.8|8821.8|8820.8|8825.8|8824.8|8821.3|8820.3|266
1751890800000|2025-07-07 12:20:00|8821.9|8820.9|8820.4|8819.4|8822.2|8821.2|8818.9|8817.9|149
1751891100000|2025-07-07 12:25:00|8820.2|8819.2|8821.7|8820.7|8822.7|8821.7|8819.9|8818.9|127
1751891400000|2025-07-07 12:30:00|8821.8|8820.8|8815.1|8814.1|8821.8|8820.8|8815.1|8814.1|261
1751891700000|2025-07-07 12:35:00|8814.8|8813.8|8813.5|8812.5|8815.1|8814.1|8811|8810|232
1751892000000|2025-07-07 12:40:00|8814.3|8813.3|8814.3|8813.3|8815.1|8814.1|8813.1|8812.1|109
1751892300000|2025-07-07 12:45:00|8814.6|8813.6|8815.3|8814.3|8817|8816|8812.6|8811.6|212
1751892600000|2025-07-07 12:50:00|8814.7|8813.7|8815.3|8814.3|8817.6|8816.6|8814|8813|125
1751892900000|2025-07-07 12:55:00|8815.8|8814.8|8812.1|8811.1|8815.9|8814.9|8811.9|8810.9|98
1751893200000|2025-07-07 13:00:00|8812.3|8811.3|8809.7|8808.7|8813.9|8812.9|8808.4|8807.4|258
1751893500000|2025-07-07 13:05:00|8809.4|8808.4|8811.3|8810.3|8813.1|8812.1|8809.4|8808.4|174
1751893800000|2025-07-07 13:10:00|8811.1|8810.1|8810.4|8809.4|8811.6|8810.6|8808.3|8807.3|113
1751894100000|2025-07-07 13:15:00|8810.7|8809.7|8810.5|8809.5|8812|8811|8808.4|8807.4|191
1751894400000|2025-07-07 13:20:00|8810.6|8809.6|8811.7|8810.7|8813.8|8812.8|8809.4|8808.4|183
1751894700000|2025-07-07 13:25:00|8811.4|8810.4|8808.9|8807.9|8812.2|8811.2|8808.7|8807.7|209
1751895000000|2025-07-07 13:30:00|8808.7|8807.7|8808.5|8807.5|8812|8811|8804.2|8803.2|742
1751895300000|2025-07-07 13:35:00|8808.2|8807.2|8810.7|8809.7|8812|8811|8807.3|8806.3|747
1751895600000|2025-07-07 13:40:00|8810|8809|8811.8|8810.8|8814|8813|8809.8|8808.8|437
1751895900000|2025-07-07 13:45:00|8811.6|8810.6|8823.9|8822.9|8824.4|8823.4|8811.6|8810.6|547
1751896200000|2025-07-07 13:50:00|8824.1|8823.1|8825.1|8824.1|8825.8|8824.8|8818.8|8817.8|443
1751896500000|2025-07-07 13:55:00|8824.3|8823.3|8823.7|8822.7|8826.3|8825.3|8821.7|8820.7|482
1751896800000|2025-07-07 14:00:00|8823.8|8822.8|8817.6|8816.6|8825.3|8824.3|8816.3|8815.3|589
1751897100000|2025-07-07 14:05:00|8817.3|8816.3|8817.3|8816.3|8817.7|8816.7|8814.7|8813.7|407
1751897400000|2025-07-07 14:10:00|8817.5|8816.5|8814.5|8813.5|8818|8817|8813.3|8812.3|335
1751897700000|2025-07-07 14:15:00|8814.3|8813.3|8816|8815|8817.1|8816.1|8813|8812|427
1751898000000|2025-07-07 14:20:00|8816.2|8815.2|8816.1|8815.1|8817.2|8816.2|8814.5|8813.5|358
1751898300000|2025-07-07 14:25:00|8815.8|8814.8|8814.9|8813.9|8816|8815|8811.4|8810.4|358
1751898600000|2025-07-07 14:30:00|8814.7|8813.7|8808.9|8807.9|8816.1|8815.1|8808.2|8807.2|423
1751898900000|2025-07-07 14:35:00|8809.2|8808.2|8805.5|8804.5|8810.1|8809.1|8804.3|8803.3|325
1751899200000|2025-07-07 14:40:00|8806.4|8805.4|8811.7|8810.7|8812.4|8811.4|8805.6|8804.6|282
1751899500000|2025-07-07 14:45:00|8811.4|8810.4|8813.8|8812.8|8816.2|8815.2|8811.2|8810.2|287
1751899800000|2025-07-07 14:50:00|8813|8812|8812.5|8811.5|8814.4|8813.4|8809.6|8808.6|406
1751900100000|2025-07-07 14:55:00|8812|8811|8811.7|8810.7|8814|8813|8811|8810|237
1751900400000|2025-07-07 15:00:00|8811.8|8810.8|8812.8|8811.8|8813.4|8812.4|8809.8|8808.8|383
1751900700000|2025-07-07 15:05:00|8813|8812|8810.9|8809.9|8813.5|8812.5|8809.7|8808.7|275
1751901000000|2025-07-07 15:10:00|8811.2|8810.2|8811.5|8810.5|8815|8814|8810.8|8809.8|291
1751901300000|2025-07-07 15:15:00|8811.3|8810.3|8806|8805|8811.5|8810.5|8805.4|8804.4|517
1751901600000|2025-07-07 15:20:00|8805.8|8804.8|8806.4|8805.4|8807.4|8806.4|8804.2|8803.2|671
1751901900000|2025-07-07 15:25:00|8806.2|8805.2|8808.3|8806.3|8808.3|8807.1|8803.9|8802.9|1314
1751902200000|2025-07-07 15:30:00|8808|8806|8806.6|8804.6|8813.2|8811.2|8806.5|8804.5|2811
1751902500000|2025-07-07 15:35:00|8807.1|8805.1|8812.6|8810.6|8813.7|8811.7|8806.8|8804.8|1001
1751902800000|2025-07-07 15:40:00|8812.1|8810.1|8813.4|8811.4|8813.9|8811.9|8809.8|8807.8|350
1751903100000|2025-07-07 15:45:00|8813.1|8811.1|8809.9|8807.9|8814.3|8812.3|8809.4|8807.4|587
1751903400000|2025-07-07 15:50:00|8809.7|8807.7|8807.4|8805.4|8810.1|8808.1|8803.8|8801.8|211
1751903700000|2025-07-07 15:55:00|8807.7|8805.7|8810.4|8808.4|8813.2|8811.2|8807.1|8805.1|344
1751904000000|2025-07-07 16:00:00|8810.2|8808.2|8811.6|8809.6|8813.7|8811.7|8810.2|8808.2|179
1751904300000|2025-07-07 16:05:00|8810.8|8808.8|8812.5|8810.5|8814.8|8812.8|8810.6|8808.6|64
1751904600000|2025-07-07 16:10:00|8812|8810|8807.3|8805.3|8812.3|8810.3|8806.9|8804.9|100
1751904900000|2025-07-07 16:15:00|8807|8805|8803.6|8801.6|8808.3|8806.3|8798|8796|398
1751905200000|2025-07-07 16:20:00|8803.4|8801.4|8792.3|8790.3|8804.6|8802.6|8786.3|8784.3|783
1751905500000|2025-07-07 16:25:00|8792.1|8790.1|8787.5|8785.5|8792.1|8790.1|8782.6|8780.6|391
1751905800000|2025-07-07 16:30:00|8787.3|8785.3|8793.3|8791.3|8794.1|8792.1|8786.5|8784.5|207
1751906100000|2025-07-07 16:35:00|8793.4|8791.4|8790.4|8788.4|8794.6|8792.6|8788.5|8786.5|134
1751906400000|2025-07-07 16:40:00|8790.2|8788.2|8790|8788|8792.6|8790.6|8789.4|8787.4|141
1751906700000|2025-07-07 16:45:00|8790.2|8788.2|8788.3|8786.3|8790.5|8788.5|8786.4|8784.4|130
1751907000000|2025-07-07 16:50:00|8788|8786|8785.9|8783.9|8790.2|8788.2|8785.9|8783.9|120
1751907300000|2025-07-07 16:55:00|8786.1|8784.1|8786.3|8784.3|8788.6|8786.6|8785.1|8783.1|169
1751907600000|2025-07-07 17:00:00|8786.6|8784.6|8786|8784|8790.3|8788.3|8785.3|8783.3|166
1751907900000|2025-07-07 17:05:00|8786.3|8784.3|8790.9|8788.9|8791.3|8789.3|8784.3|8782.3|95
1751908200000|2025-07-07 17:10:00|8790.8|8788.8|8792.1|8790.1|8793|8791|8790|8788|94
1751908500000|2025-07-07 17:15:00|8792.3|8790.3|8794.5|8792.5|8794.8|8792.8|8792.1|8790.1|80
1751908800000|2025-07-07 17:20:00|8794.7|8792.7|8793.5|8791.5|8796|8794|8793.3|8791.3|157
1751909100000|2025-07-07 17:25:00|8793.8|8791.8|8791.3|8789.3|8793.8|8791.8|8789|8787|134
1751909400000|2025-07-07 17:30:00|8791|8789|8790|8788|8804.8|8802.8|8787.8|8785.8|1175
1751909700000|2025-07-07 17:35:00|8790.3|8788.3|8788.5|8786.5|8791.3|8789.3|8787|8785|168
1751910000000|2025-07-07 17:40:00|8788.3|8786.3|8787|8785|8789.8|8787.8|8784.5|8782.5|96
1751910300000|2025-07-07 17:45:00|8787.3|8785.3|8784|8782|8787.8|8785.8|8784|8782|91
1751910600000|2025-07-07 17:50:00|8783.8|8781.8|8783|8781|8785|8783|8782|8780|113
1751910900000|2025-07-07 17:55:00|8782.5|8780.5|8782.5|8780.5|8784.3|8782.3|8781.8|8779.8|70
1751911200000|2025-07-07 18:00:00|8782.3|8780.3|8786.3|8784.3|8787|8785|8782.3|8780.3|40
1751911500000|2025-07-07 18:05:00|8786.5|8784.5|8788.8|8786.8|8788.8|8786.8|8785.3|8783.3|44
1751911800000|2025-07-07 18:10:00|8788.3|8786.3|8784.5|8782.5|8788.8|8786.8|8783.8|8781.8|60
1751912100000|2025-07-07 18:15:00|8784|8782|8777.5|8775.5|8784.8|8782.8|8775.5|8773.5|110
1751912400000|2025-07-07 18:20:00|8777.3|8775.3|8773.3|8771.3|8777.8|8775.8|8770|8768|78
1751912700000|2025-07-07 18:25:00|8773.5|8771.5|8770.5|8768.5|8775.8|8773.8|8770|8768|99
1751913000000|2025-07-07 18:30:00|8770.3|8768.3|8772.8|8770.8|8772.8|8770.8|8769.8|8767.8|109
1751913300000|2025-07-07 18:35:00|8772.5|8770.5|8777.5|8775.5|8778|8776|8772|8770|77
1751913600000|2025-07-07 18:40:00|8777.3|8775.3|8783|8781|8783|8781|8777.3|8775.3|28
1751913900000|2025-07-07 18:45:00|8783.3|8781.3|8783.3|8781.3|8784|8782|8781|8779|32
1751914200000|2025-07-07 18:50:00|8783|8781|8784.5|8782.5|8785|8783|8782.8|8780.8|18
1751914500000|2025-07-07 18:55:00|8785|8783|8787.5|8785.5|8787.5|8785.5|8785|8783|21
1751914800000|2025-07-07 19:00:00|8787.3|8785.3|8787|8785|8788.5|8786.5|8786.5|8784.5|65
1751915100000|2025-07-07 19:05:00|8787.3|8785.3|8783|8781|8787.3|8785.3|8781.8|8779.8|82
1751915400000|2025-07-07 19:10:00|8782.8|8780.8|8784.8|8782.8|8786.8|8784.8|8782.8|8780.8|99
1751915700000|2025-07-07 19:15:00|8785|8783|8784.8|8782.8|8786|8784|8784|8782|62
1751916000000|2025-07-07 19:20:00|8784.5|8782.5|8783|8781|8786.5|8784.5|8783|8781|36
1751916300000|2025-07-07 19:25:00|8783.3|8781.3|8783|8781|8784.3|8782.3|8782.3|8780.3|31
1751916600000|2025-07-07 19:30:00|8783.3|8781.3|8783|8781|8785|8783|8782|8780|56
1751916900000|2025-07-07 19:35:00|8783.3|8781.3|8782.3|8780.3|8784.5|8782.5|8781.8|8779.8|90
1751917200000|2025-07-07 19:40:00|8781.8|8779.8|8775.3|8773.3|8782|8780|8775.3|8773.3|878
1751917500000|2025-07-07 19:45:00|8775.8|8773.8|8770|8768|8777.3|8775.3|8770|8768|1012
1751917800000|2025-07-07 19:50:00|8770.8|8768.8|8769.5|8767.5|8773.3|8771.3|8769|8767|1289
1751918100000|2025-07-07 19:55:00|8769.8|8767.8|8775.9|8771.9|8776.3|8773.8|8768.3|8766.3|1072
1751918400000|2025-07-07 20:00:00|8776.6|8772.6|8771.4|8767.4|8776.6|8772.6|8771|8767|0
1751918700000|2025-07-07 20:05:00|8771.2|8767.2|8770.4|8766.4|8772|8768|8769.7|8765.7|0
1751919000000|2025-07-07 20:10:00|8770.5|8766.5|8771.6|8767.6|8771.6|8767.6|8769.7|8765.7|0
1751919300000|2025-07-07 20:15:00|8771.4|8767.4|8771.6|8767.6|8771.8|8767.8|8770.6|8766.6|0
1751919600000|2025-07-07 20:20:00|8771.4|8767.4|8771.2|8767.2|8772|8768|8770.8|8766.8|0
1751919900000|2025-07-07 20:25:00|8771|8767|8770.2|8766.2|8771|8767|8770.2|8766.2|0
1751920200000|2025-07-07 20:30:00|8770.3|8766.3|8769.3|8765.3|8770.4|8766.4|8769.3|8765.3|0
1751920500000|2025-07-07 20:35:00|8769.5|8765.5|8766.7|8762.7|8770|8766|8766.5|8762.5|0
1751920800000|2025-07-07 20:40:00|8766.8|8762.8|8763.2|8759.2|8766.9|8762.9|8763.2|8759.2|0
1751921100000|2025-07-07 20:45:00|8763.3|8759.3|8763.4|8759.4|8764.8|8760.8|8763|8759|0
1751921400000|2025-07-07 20:50:00|8763.5|8759.5|8766.3|8762.3|8766.7|8762.7|8763.4|8759.4|0
1751921700000|2025-07-07 20:55:00|8766.4|8762.4|8766.5|8762.5|8766.9|8762.9|8765.9|8761.9|0
1751922000000|2025-07-07 21:00:00|8766.6|8762.6|8767|8763|8768.7|8764.7|8766.5|8762.5|0
1751922300000|2025-07-07 21:05:00|8766.9|8762.9|8766.9|8762.9|8766.9|8762.9|8766.6|8762.6|0
1751922600000|2025-07-07 21:10:00|8766.8|8762.8|8766.5|8762.5|8766.8|8762.8|8766.5|8762.5|0
1751922900000|2025-07-07 21:15:00|8766.4|8762.4|8766.7|8762.7|8766.7|8762.7|8766.4|8762.4|0
1751923200000|2025-07-07 21:20:00|8766.8|8762.8|8766.5|8762.5|8766.8|8762.8|8766.1|8762.1|0
1751923500000|2025-07-07 21:25:00|8766.6|8762.6|8766.1|8762.1|8766.9|8762.9|8765.9|8761.9|0
1751923800000|2025-07-07 21:30:00|8766.2|8762.2|8766.1|8762.1|8766.2|8762.2|8766.1|8762.1|0
1751924100000|2025-07-07 21:35:00|8766.2|8762.2|8767.1|8763.1|8767.1|8763.1|8766.1|8762.1|0
1751924400000|2025-07-07 21:40:00|8767.2|8763.2|8767.2|8763.2|8767.2|8763.2|8767.1|8763.1|0
1751924700000|2025-07-07 21:45:00|8767|8763|8767|8763|8767|8763|8767|8763|0
1751925000000|2025-07-07 21:50:00|8766.9|8762.9|8766.9|8762.9|8767|8763|8766.5|8762.5|0
1751925300000|2025-07-07 21:55:00|8767|8763|8767.1|8763.1|8767.1|8763.1|8767|8763|0
1751925600000|2025-07-07 22:00:00|8767.2|8763.2|8766.4|8762.4|8770.1|8766.1|8766.2|8762.2|0
1751925900000|2025-07-07 22:05:00|8766.6|8762.6|8767.8|8763.8|8768.4|8764.4|8766.5|8762.5|0
1751926200000|2025-07-07 22:10:00|8767.6|8763.6|8766.6|8762.6|8767.6|8763.6|8766.1|8762.1|0
1751926500000|2025-07-07 22:15:00|8766.7|8762.7|8763.8|8759.8|8766.7|8762.7|8763.6|8759.6|0
1751926800000|2025-07-07 22:20:00|8763.7|8759.7|8762|8758|8764|8760|8761|8757|0
1751927100000|2025-07-07 22:25:00|8761.9|8757.9|8762.6|8758.6|8764|8760|8761.6|8757.6|0
1751927400000|2025-07-07 22:30:00|8762.7|8758.7|8765.4|8761.4|8765.6|8761.6|8762.4|8758.4|0
1751927700000|2025-07-07 22:35:00|8765.5|8761.5|8766.6|8762.6|8766.6|8762.6|8764.7|8760.7|0
1751928000000|2025-07-07 22:40:00|8766.5|8762.5|8767.2|8763.2|8768.6|8764.6|8766.2|8762.2|0
1751928300000|2025-07-07 22:45:00|8767.1|8763.1|8770|8766|8770.5|8766.5|8765.4|8761.4|0
1751928600000|2025-07-07 22:50:00|8769.8|8765.8|8770.1|8766.1|8770.3|8766.3|8769.1|8765.1|0
1751928900000|2025-07-07 22:55:00|8770.2|8766.2|8769.8|8765.8|8770.2|8766.2|8769.1|8765.1|0
1751929200000|2025-07-07 23:00:00|8769.9|8765.9|8770.8|8766.8|8770.8|8766.8|8769.1|8765.1|0
1751929500000|2025-07-07 23:05:00|8770.6|8766.6|8772.4|8768.4|8772.8|8768.8|8770.6|8766.6|0
1751929800000|2025-07-07 23:10:00|8772.5|8768.5|8772.3|8768.3|8772.9|8768.9|8771.7|8767.7|0
1751930100000|2025-07-07 23:15:00|8772.4|8768.4|8772.6|8768.6|8773|8769|8771.6|8767.6|0
1751930400000|2025-07-07 23:20:00|8772.5|8768.5|8772.4|8768.4|8774.2|8770.2|8772.4|8768.4|0
1751930700000|2025-07-07 23:25:00|8772.3|8768.3|8773.2|8769.2|8773.4|8769.4|8772.3|8768.3|0
1751931000000|2025-07-07 23:30:00|8773.1|8769.1|8774.7|8770.7|8774.7|8770.7|8773|8769|0
1751931300000|2025-07-07 23:35:00|8774.6|8770.6|8773|8769|8774.9|8770.9|8772.7|8768.7|0
1751931600000|2025-07-07 23:40:00|8772.9|8768.9|8773|8769|8773.5|8769.5|8772.8|8768.8|0
1751931900000|2025-07-07 23:45:00|8773.1|8769.1|8774.1|8770.1|8774.3|8770.3|8773.1|8769.1|0
1751932200000|2025-07-07 23:50:00|8774|8770|8774.1|8770.1|8774.2|8770.2|8772.4|8768.4|0
1751932500000|2025-07-07 23:55:00|8774.2|8770.2|8774|8770|8774.6|8770.6|8773.1|8769.1|0
1751932800000|2025-07-08 00:00:00|8773.9|8769.9|8768.1|8765.1|8775.1|8772.1|8768.1|8765.1|70
1751933100000|2025-07-08 00:05:00|8768.4|8765.4|8768.4|8765.4|8771.4|8768.4|8767.1|8764.1|36
1751933400000|2025-07-08 00:10:00|8768.6|8765.6|8772.6|8769.6|8774.9|8771.9|8768.1|8765.1|18
1751933700000|2025-07-08 00:15:00|8774.4|8771.4|8772.6|8769.6|8776.1|8773.1|8772.6|8769.6|51
1751934000000|2025-07-08 00:20:00|8772.9|8769.9|8773.6|8770.6|8774.4|8771.4|8770.6|8767.6|7
1751934300000|2025-07-08 00:25:00|8773.9|8770.9|8773.6|8770.6|8775.1|8772.1|8772.9|8769.9|11
1751934600000|2025-07-08 00:30:00|8774.1|8771.1|8774.4|8771.4|8775.1|8772.1|8773.4|8770.4|2
1751934900000|2025-07-08 00:35:00|8774.9|8771.9|8778.9|8775.9|8778.9|8775.9|8774.9|8771.9|7
1751935200000|2025-07-08 00:40:00|8779.1|8776.1|8781.9|8778.9|8782.6|8779.6|8778.9|8775.9|10
1751935500000|2025-07-08 00:45:00|8782.1|8779.1|8782.4|8779.4|8783.6|8780.6|8781.6|8778.6|12
1751935800000|2025-07-08 00:50:00|8782.6|8779.6|8785.6|8782.6|8785.9|8782.9|8782.1|8779.1|12
1751936100000|2025-07-08 00:55:00|8785.4|8782.4|8784.9|8781.9|8786.1|8783.1|8784.4|8781.4|17
1751936400000|2025-07-08 01:00:00|8784.4|8781.4|8785.4|8782.4|8785.6|8782.6|8782.9|8779.9|23
1751936700000|2025-07-08 01:05:00|8785.6|8782.6|8784.6|8781.6|8786.4|8783.4|8784.4|8781.4|12
1751937000000|2025-07-08 01:10:00|8784.9|8781.9|8784.4|8781.4|8784.9|8781.9|8782.4|8779.4|4
1751937300000|2025-07-08 01:15:00|8784.9|8781.9|8785.9|8782.9|8786.4|8783.4|8784.9|8781.9|1
1751937600000|2025-07-08 01:20:00|8786.1|8783.1|8785.1|8782.1|8787.6|8784.6|8785.1|8782.1|11
1751937900000|2025-07-08 01:25:00|8785.4|8782.4|8783.6|8780.6|8785.4|8782.4|8783.4|8780.4|2
1751938200000|2025-07-08 01:30:00|8783.4|8780.4|8784.4|8781.4|8784.6|8781.6|8783.1|8780.1|1
1751938500000|2025-07-08 01:35:00|8784.6|8781.6|8783.6|8780.6|8784.9|8781.9|8782.9|8779.9|5
1751938800000|2025-07-08 01:40:00|8783.9|8780.9|8776.6|8773.6|8784.1|8781.1|8776.6|8773.6|3
1751939100000|2025-07-08 01:45:00|8777.1|8774.1|8775.4|8772.4|8777.4|8774.4|8774.9|8771.9|5
1751939400000|2025-07-08 01:50:00|8775.9|8772.9|8775.6|8772.6|8777.1|8774.1|8775.6|8772.6|0
1751939700000|2025-07-08 01:55:00|8775.9|8772.9|8776.6|8773.6|8777.1|8774.1|8775.4|8772.4|2
1751940000000|2025-07-08 02:00:00|8776.4|8773.4|8778.1|8775.1|8778.4|8775.4|8774.9|8771.9|12
1751940300000|2025-07-08 02:05:00|8778.4|8775.4|8776.6|8773.6|8779.1|8776.1|8776.4|8773.4|14
1751940600000|2025-07-08 02:10:00|8776.9|8773.9|8777.8|8774.8|8778.8|8775.8|8776.4|8773.4|4
1751940900000|2025-07-08 02:15:00|8778|8775|8780.8|8777.8|8782.4|8779.4|8777.3|8774.3|61
1751941200000|2025-07-08 02:20:00|8781.1|8778.1|8779.7|8776.7|8782.3|8779.3|8778.6|8775.6|1
1751941500000|2025-07-08 02:25:00|8780.2|8777.2|8783.7|8780.7|8783.7|8780.7|8779.9|8776.9|4
1751941800000|2025-07-08 02:30:00|8783.4|8780.4|8782.4|8779.4|8784.1|8781.1|8781.2|8778.2|4
1751942100000|2025-07-08 02:35:00|8782.7|8779.7|8785.8|8782.8|8785.8|8782.8|8780.9|8777.9|15
1751942400000|2025-07-08 02:40:00|8785.5|8782.5|8785|8782|8786.6|8783.6|8783.8|8780.8|7
1751942700000|2025-07-08 02:45:00|8785.5|8782.5|8783.8|8780.8|8785.9|8782.9|8782.9|8779.9|1
1751943000000|2025-07-08 02:50:00|8784.1|8781.1|8786.2|8783.2|8786.8|8783.8|8782.8|8779.8|1
1751943300000|2025-07-08 02:55:00|8786.4|8783.4|8786.1|8783.1|8786.4|8783.4|8783.5|8780.5|23
1751943600000|2025-07-08 03:00:00|8786.4|8783.4|8786.1|8783.1|8787.1|8784.1|8784.9|8781.9|14
1751943900000|2025-07-08 03:05:00|8786.4|8783.4|8783|8780|8786.6|8783.6|8782.8|8779.8|2
1751944200000|2025-07-08 03:10:00|8783.3|8780.3|8782.5|8779.5|8783.8|8780.8|8782.5|8779.5|8
1751944500000|2025-07-08 03:15:00|8782.8|8779.8|8781.3|8778.3|8782.8|8779.8|8781|8778|8
1751944800000|2025-07-08 03:20:00|8781.5|8778.5|8781.5|8778.5|8783.3|8780.3|8781.5|8778.5|5
1751945100000|2025-07-08 03:25:00|8781.8|8778.8|8781|8778|8781.8|8778.8|8780.8|8777.8|2
1751945400000|2025-07-08 03:30:00|8780.8|8777.8|8780.8|8777.8|8781.3|8778.3|8780.3|8777.3|7
1751945700000|2025-07-08 03:35:00|8781|8778|8779.8|8776.8|8781|8778|8779.8|8776.8|1
1751946000000|2025-07-08 03:40:00|8780|8777|8780|8777|8780|8777|8779.8|8776.8|0
1751946300000|2025-07-08 03:45:00|8780.3|8777.3|8780.3|8777.3|8780.3|8777.3|8778.3|8775.3|1
1751946600000|2025-07-08 03:50:00|8780.1|8777.1|8780.1|8777.1|8780.6|8777.6|8779.1|8776.1|7
1751946900000|2025-07-08 03:55:00|8780.4|8777.4|8779.9|8776.9|8780.9|8777.9|8779.9|8776.9|0
1751947200000|2025-07-08 04:00:00|8780.1|8777.1|8779.9|8776.9|8780.1|8777.1|8778.9|8775.9|6
1751947500000|2025-07-08 04:05:00|8780.1|8777.1|8780.2|8777.2|8781.1|8778.1|8779.6|8776.6|3
1751947800000|2025-07-08 04:10:00|8780.5|8777.5|8779.7|8776.7|8780.7|8777.7|8779.7|8776.7|2
1751948100000|2025-07-08 04:15:00|8780.2|8777.2|8779.7|8776.7|8780.2|8777.2|8779.7|8776.7|0
1751948700000|2025-07-08 04:25:00|8779.2|8776.2|8779.7|8776.7|8780.2|8777.2|8779.2|8776.2|0
1751949000000|2025-07-08 04:30:00|8780.2|8777.2|8776|8773|8780.2|8777.2|8775|8772|127
1751949300000|2025-07-08 04:35:00|8776.2|8773.2|8776.5|8773.5|8778.5|8775.5|8776|8773|0
1751949600000|2025-07-08 04:40:00|8776.8|8773.8|8776.8|8773.8|8777.3|8774.3|8776|8773|0
1751949900000|2025-07-08 04:45:00|8777.3|8774.3|8777|8774|8777.8|8774.8|8776.8|8773.8|0
1751950200000|2025-07-08 04:50:00|8777.3|8774.3|8778.3|8775.3|8778.5|8775.5|8776.8|8773.8|1
1751950500000|2025-07-08 04:55:00|8778.5|8775.5|8778.5|8775.5|8779.3|8776.3|8777.5|8774.5|5
1751950800000|2025-07-08 05:00:00|8778.8|8775.8|8780.3|8777.3|8780.8|8777.8|8778|8775|17
1751951100000|2025-07-08 05:05:00|8780.5|8777.5|8779.8|8776.8|8781.3|8778.3|8779.8|8776.8|1
1751951400000|2025-07-08 05:10:00|8780|8777|8781|8778|8781.3|8778.3|8779|8776|5
1751951700000|2025-07-08 05:15:00|8781.5|8778.5|8780.4|8777.4|8783.3|8780.3|8779.2|8776.2|12
1751952000000|2025-07-08 05:20:00|8780.7|8777.7|8781.4|8778.4|8783.9|8780.9|8779.7|8776.7|8
1751952300000|2025-07-08 05:25:00|8781.1|8778.1|8787.3|8784.3|8790.1|8787.1|8781.1|8778.1|135
1751952600000|2025-07-08 05:30:00|8786.8|8783.8|8790.6|8787.6|8791.4|8788.4|8785.4|8782.4|48
1751952900000|2025-07-08 05:35:00|8790.8|8787.8|8793.7|8790.7|8795.6|8792.6|8788|8785|76
1751953200000|2025-07-08 05:40:00|8794|8791|8794.1|8791.1|8796.8|8793.8|8791.4|8788.4|19
1751953500000|2025-07-08 05:45:00|8793.8|8790.8|8794.2|8791.2|8796.3|8793.3|8792.6|8789.6|13
1751953800000|2025-07-08 05:50:00|8794.7|8791.7|8795.5|8792.5|8797|8794|8794.2|8791.2|39
1751954100000|2025-07-08 05:55:00|8795.7|8792.7|8800.2|8797.2|8801.6|8798.6|8795.5|8792.5|66
1751954400000|2025-07-08 06:00:00|8799.9|8796.9|8796.7|8794.7|8803|8801|8796.5|8794.5|147
1751954700000|2025-07-08 06:05:00|8797|8795|8798.5|8796.5|8799|8797|8795.5|8793.5|65
1751955000000|2025-07-08 06:10:00|8798.8|8796.8|8799.1|8797.1|8802.6|8800.6|8798|8796|59
1751955300000|2025-07-08 06:15:00|8799.4|8797.4|8800.5|8798.5|8803.2|8801.2|8798.8|8796.8|48
1751955600000|2025-07-08 06:20:00|8801|8799|8803.5|8801.5|8805|8803|8799.5|8797.5|75
1751955900000|2025-07-08 06:25:00|8803.8|8801.8|8803.7|8801.7|8804.8|8802.8|8801.8|8799.8|47
1751956200000|2025-07-08 06:30:00|8803.4|8801.4|8800.3|8798.3|8806.3|8804.3|8799.5|8797.5|175
1751956500000|2025-07-08 06:35:00|8800.5|8798.5|8800.2|8798.2|8801|8799|8798.2|8796.2|71
1751956800000|2025-07-08 06:40:00|8800|8798|8799.6|8797.6|8800.5|8798.5|8799.2|8797.2|24
1751957100000|2025-07-08 06:45:00|8799.9|8797.9|8798.6|8796.6|8800.6|8798.6|8798|8796|100
1751957400000|2025-07-08 06:50:00|8798.9|8796.9|8797.5|8795.5|8799.3|8797.3|8795.8|8793.8|162
1751957700000|2025-07-08 06:55:00|8797.8|8795.8|8799.9|8797.9|8804.8|8802.8|8795.3|8793.3|281
1751958000000|2025-07-08 07:00:00|8799.4|8798.4|8812.8|8811.8|8814.1|8813.1|8799.4|8798.4|2460
1751958300000|2025-07-08 07:05:00|8812.9|8811.9|8812.4|8811.4|8818.2|8817.2|8811.1|8810.1|884
1751958600000|2025-07-08 07:10:00|8812.6|8811.6|8809.6|8808.6|8813.9|8812.9|8805.6|8804.6|645
1751958900000|2025-07-08 07:15:00|8809.1|8808.1|8809.5|8808.5|8814.4|8813.4|8807.4|8806.4|559
1751959200000|2025-07-08 07:20:00|8809.7|8808.7|8811.1|8810.1|8814|8813|8809.7|8808.7|410
1751959500000|2025-07-08 07:25:00|8811.3|8810.3|8808.6|8807.6|8811.3|8810.3|8807.4|8806.4|342
1751959800000|2025-07-08 07:30:00|8808.8|8807.8|8806|8805|8810.4|8809.4|8805.9|8804.9|391
1751960100000|2025-07-08 07:35:00|8805.7|8804.7|8806.4|8805.4|8807.7|8806.7|8801.8|8800.8|348
1751960400000|2025-07-08 07:40:00|8806.7|8805.7|8807.5|8806.5|8809.7|8808.7|8804.6|8803.6|167
1751960700000|2025-07-08 07:45:00|8807.7|8806.7|8815.3|8814.3|8816|8815|8806.7|8805.7|273
1751961000000|2025-07-08 07:50:00|8816.6|8815.6|8817.7|8816.7|8819.5|8818.5|8815.2|8814.2|306
1751961300000|2025-07-08 07:55:00|8817.4|8816.4|8816.1|8815.1|8818.4|8817.4|8815|8814|198
1751961600000|2025-07-08 08:00:00|8816.2|8815.2|8809.2|8808.2|8816.2|8815.2|8808.4|8807.4|329
1751961900000|2025-07-08 08:05:00|8808.9|8807.9|8808.3|8807.3|8812.7|8811.7|8806.2|8805.2|247
1751962200000|2025-07-08 08:10:00|8809|8808|8810.9|8809.9|8811.3|8810.3|8807.8|8806.8|214
1751962500000|2025-07-08 08:15:00|8810.7|8809.7|8814.3|8813.3|8818|8817|8810.7|8809.7|262
1751962800000|2025-07-08 08:20:00|8813.4|8812.4|8813.5|8812.5|8815.8|8814.8|8812.9|8811.9|197
1751963100000|2025-07-08 08:25:00|8813.8|8812.8|8814|8813|8816.8|8815.8|8813.3|8812.3|102
1751963400000|2025-07-08 08:30:00|8813.8|8812.8|8814.7|8813.7|8816|8815|8810.7|8809.7|215
1751963700000|2025-07-08 08:35:00|8814.5|8813.5|8814.5|8813.5|8816.1|8815.1|8809.9|8808.9|203
1751964000000|2025-07-08 08:40:00|8814.9|8813.9|8815.3|8814.3|8816.4|8815.4|8813.6|8812.6|189
1751964300000|2025-07-08 08:45:00|8815.6|8814.6|8816.3|8815.3|8816.9|8815.9|8813|8812|114
1751964600000|2025-07-08 08:50:00|8815.9|8814.9|8818.3|8817.3|8818.9|8817.9|8814.3|8813.3|274
1751964900000|2025-07-08 08:55:00|8818.6|8817.6|8820.2|8819.2|8822.3|8821.3|8817.6|8816.6|212
1751965200000|2025-07-08 09:00:00|8820|8819|8819.9|8818.9|8821.8|8820.8|8817.1|8816.1|227
1751965500000|2025-07-08 09:05:00|8820.1|8819.1|8824.2|8823.2|8824.2|8823.2|8819.1|8818.1|254
1751965800000|2025-07-08 09:10:00|8824|8823|8823.6|8822.6|8825.3|8824.3|8822.2|8821.2|181
1751966100000|2025-07-08 09:15:00|8823.1|8822.1|8824.8|8823.8|8825.5|8824.5|8821.9|8820.9|236
1751966400000|2025-07-08 09:20:00|8824.2|8823.2|8820|8819|8824.8|8823.8|8818|8817|157
1751966700000|2025-07-08 09:25:00|8820.3|8819.3|8820.2|8819.2|8821|8820|8819.2|8818.2|100
1751967000000|2025-07-08 09:30:00|8820.7|8819.7|8817.2|8816.2|8822|8821|8817.2|8816.2|198
1751967300000|2025-07-08 09:35:00|8817.4|8816.4|8818.9|8817.9|8821.4|8820.4|8817|8816|115
1751967600000|2025-07-08 09:40:00|8819.1|8818.1|8818.3|8817.3|8819.9|8818.9|8815.8|8814.8|127
1751967900000|2025-07-08 09:45:00|8818.6|8817.6|8814.1|8813.1|8818.6|8817.6|8814.1|8813.1|153
1751968200000|2025-07-08 09:50:00|8814.5|8813.5|8811.8|8810.8|8814.5|8813.5|8811.4|8810.4|149
1751968500000|2025-07-08 09:55:00|8812.5|8811.5|8813.7|8812.7|8814.6|8813.6|8811.8|8810.8|114
1751968800000|2025-07-08 10:00:00|8814.1|8813.1|8812.3|8811.3|8816.9|8815.9|8810.4|8809.4|162
1751969100000|2025-07-08 10:05:00|8812.6|8811.6|8815.1|8814.1|8815.1|8814.1|8812.6|8811.6|94
1751969400000|2025-07-08 10:10:00|8814.7|8813.7|8814.9|8813.9|8815.4|8814.4|8812.6|8811.6|106
1751969700000|2025-07-08 10:15:00|8815.1|8814.1|8819.4|8818.4|8819.8|8818.8|8814.9|8813.9|109
1751970000000|2025-07-08 10:20:00|8819.1|8818.1|8821.4|8820.4|8821.4|8820.4|8817.6|8816.6|247
1751970300000|2025-07-08 10:25:00|8821.5|8820.5|8823.7|8822.7|8823.9|8822.9|8820.5|8819.5|133
1751970600000|2025-07-08 10:30:00|8823.2|8822.2|8823.7|8822.7|8824.9|8823.9|8821.7|8820.7|190
1751970900000|2025-07-08 10:35:00|8823.9|8822.9|8821|8820|8825.5|8824.5|8820.2|8819.2|135
1751971200000|2025-07-08 10:40:00|8821.3|8820.3|8826.5|8825.5|8827.1|8826.1|8821.3|8820.3|129
1751971500000|2025-07-08 10:45:00|8826.7|8825.7|8825.9|8824.9|8827.2|8826.2|8822.7|8821.7|187
1751971800000|2025-07-08 10:50:00|8825.4|8824.4|8823.9|8822.9|8825.9|8824.9|8822.4|8821.4|132
1751972100000|2025-07-08 10:55:00|8823.6|8822.6|8818.9|8817.9|8824.4|8823.4|8818.6|8817.6|184
1751972400000|2025-07-08 11:00:00|8819.8|8818.8|8819.1|8818.1|8821.3|8820.3|8817.8|8816.8|164
1751972700000|2025-07-08 11:05:00|8819.4|8818.4|8818.5|8817.5|8820.5|8819.5|8817.7|8816.7|119
1751973000000|2025-07-08 11:10:00|8817.9|8816.9|8819.1|8818.1|8821.3|8820.3|8817.7|8816.7|113
1751973300000|2025-07-08 11:15:00|8819.3|8818.3|8822.9|8821.9|8823.9|8822.9|8819.1|8818.1|153
1751973600000|2025-07-08 11:20:00|8822.3|8821.3|8821.8|8820.8|8825.1|8824.1|8821.3|8820.3|120
1751973900000|2025-07-08 11:25:00|8821.9|8820.9|8820.4|8819.4|8823.7|8822.7|8819.3|8818.3|104
1751974200000|2025-07-08 11:30:00|8820.2|8819.2|8822.5|8821.5|8822.9|8821.9|8818.9|8817.9|88
1751974500000|2025-07-08 11:35:00|8822.4|8821.4|8819.2|8818.2|8823.5|8822.5|8818.9|8817.9|88
1751974800000|2025-07-08 11:40:00|8819.5|8818.5|8821.2|8820.2|8821.4|8820.4|8818.7|8817.7|82
1751975100000|2025-07-08 11:45:00|8821.1|8820.1|8822.1|8821.1|8823.3|8822.3|8819.8|8818.8|69
1751975400000|2025-07-08 11:50:00|8822|8821|8822.2|8821.2|8823.6|8822.6|8820.2|8819.2|96
1751975700000|2025-07-08 11:55:00|8822|8821|8822.2|8821.2|8822.8|8821.8|8820.1|8819.1|105
1751976000000|2025-07-08 12:00:00|8823|8822|8820.4|8819.4|8823|8822|8818.4|8817.4|177
1751976300000|2025-07-08 12:05:00|8820.6|8819.6|8820.4|8819.4|8821.1|8820.1|8819.7|8818.7|104
1751976600000|2025-07-08 12:10:00|8820.3|8819.3|8819.8|8818.8|8821|8820|8818.5|8817.5|101
1751976900000|2025-07-08 12:15:00|8819.5|8818.5|8817.1|8816.1|8820.3|8819.3|8815.8|8814.8|239
1751977200000|2025-07-08 12:20:00|8816.9|8815.9|8815.4|8814.4|8816.9|8815.9|8812.1|8811.1|298
1751977500000|2025-07-08 12:25:00|8815.1|8814.1|8813.3|8812.3|8815.1|8814.1|8810.6|8809.6|194
1751977800000|2025-07-08 12:30:00|8813.6|8812.6|8816.4|8815.4|8817|8816|8813.1|8812.1|199
1751978100000|2025-07-08 12:35:00|8816.5|8815.5|8816.1|8815.1|8818.1|8817.1|8814.6|8813.6|339
1751978400000|2025-07-08 12:40:00|8815.8|8814.8|8815.4|8814.4|8815.8|8814.8|8813.7|8812.7|149
1751978700000|2025-07-08 12:45:00|8815.1|8814.1|8817.6|8816.6|8817.9|8816.9|8815.1|8814.1|116
1751979000000|2025-07-08 12:50:00|8817.8|8816.8|8816.6|8815.6|8820.5|8819.5|8815.7|8814.7|206
1751979300000|2025-07-08 12:55:00|8816.5|8815.5|8812.1|8811.1|8817.5|8816.5|8812.1|8811.1|255
1751979600000|2025-07-08 13:00:00|8812.3|8811.3|8810.3|8809.3|8814.3|8813.3|8809.6|8808.6|517
1751979900000|2025-07-08 13:05:00|8810.6|8809.6|8815.2|8814.2|8816.7|8815.7|8809.6|8808.6|276
1751980200000|2025-07-08 13:10:00|8815.5|8814.5|8817.4|8816.4|8818.4|8817.4|8811.9|8810.9|214
1751980500000|2025-07-08 13:15:00|8817.1|8816.1|8818.2|8817.2|8819.2|8818.2|8816.1|8815.1|166
1751980800000|2025-07-08 13:20:00|8818.1|8817.1|8819.9|8818.9|8821.1|8820.1|8818|8817|135
1751981100000|2025-07-08 13:25:00|8819.7|8818.7|8820.3|8819.3|8823.2|8822.2|8819.7|8818.7|285
1751981400000|2025-07-08 13:30:00|8819.6|8818.6|8821.1|8820.1|8823.6|8822.6|8816.2|8815.2|640
1751981700000|2025-07-08 13:35:00|8821.4|8820.4|8823.1|8822.1|8824.5|8823.5|8819.3|8818.3|421
1751982000000|2025-07-08 13:40:00|8823.6|8822.6|8829.3|8828.3|8831.1|8830.1|8823.2|8822.2|621
1751982300000|2025-07-08 13:45:00|8829.6|8828.6|8839.3|8838.3|8839.6|8838.6|8828.6|8827.6|619
1751982600000|2025-07-08 13:50:00|8839.5|8838.5|8842.1|8841.1|8845.3|8844.3|8838.8|8837.8|490
1751982900000|2025-07-08 13:55:00|8841.8|8840.8|8840.8|8839.8|8845.3|8844.3|8840.8|8839.8|600
1751983200000|2025-07-08 14:00:00|8841|8840|8840.8|8839.8|8841|8840|8838|8837|661
1751983500000|2025-07-08 14:05:00|8840.5|8839.5|8842.6|8841.6|8843.6|8842.6|8839|8838|668
1751983800000|2025-07-08 14:10:00|8842.3|8841.3|8844.9|8843.9|8847.4|8846.4|8841.8|8840.8|318
1751984100000|2025-07-08 14:15:00|8844.8|8843.8|8846.1|8845.1|8847.6|8846.6|8844.6|8843.6|255
1751984400000|2025-07-08 14:20:00|8845.9|8844.9|8847.1|8846.1|8850.4|8849.4|8845.5|8844.5|418
1751984700000|2025-07-08 14:25:00|8846.8|8845.8|8846.9|8845.9|8848.5|8847.5|8844.4|8843.4|380
1751985000000|2025-07-08 14:30:00|8847|8846|8847.4|8846.4|8848.3|8847.3|8843.4|8842.4|573
1751985300000|2025-07-08 14:35:00|8847.6|8846.6|8848.8|8847.8|8849.3|8848.3|8846.5|8845.5|349
1751985600000|2025-07-08 14:40:00|8849.4|8848.4|8847.1|8846.1|8850.1|8849.1|8845.9|8844.9|441
1751985900000|2025-07-08 14:45:00|8847|8846|8849.3|8848.3|8850.6|8849.6|8838.2|8837.2|978
1751986200000|2025-07-08 14:50:00|8848.8|8847.8|8844.8|8843.8|8850.2|8849.2|8842.6|8841.6|351
1751986500000|2025-07-08 14:55:00|8844.5|8843.5|8846.9|8845.9|8849.7|8848.7|8844.2|8843.2|458
1751986800000|2025-07-08 15:00:00|8846.6|8845.6|8848.2|8847.2|8850.8|8849.8|8845.4|8844.4|382
1751987100000|2025-07-08 15:05:00|8848.5|8847.5|8850.5|8849.5|8853.2|8852.2|8848|8847|473
1751987400000|2025-07-08 15:10:00|8850.1|8849.1|8849.1|8848.1|8854.7|8853.7|8849|8848|533
1751987700000|2025-07-08 15:15:00|8848.9|8847.9|8848.7|8847.7|8850.7|8849.7|8847.3|8846.3|728
1751988000000|2025-07-08 15:20:00|8849.4|8848.4|8848.9|8847.9|8850.8|8849.8|8847.1|8846.1|703
1751988300000|2025-07-08 15:25:00|8848.6|8847.6|8842.7|8840.7|8850.4|8849.4|8842.5|8840.5|2171
1751988600000|2025-07-08 15:30:00|8842.8|8840.8|8853.2|8851.2|8856.1|8854.1|8842.8|8840.8|5081
1751988900000|2025-07-08 15:35:00|8853.5|8851.5|8865.5|8863.5|8865.8|8863.8|8853.2|8851.2|1720
1751989200000|2025-07-08 15:40:00|8865.8|8863.8|8866.5|8864.5|8867.4|8865.4|8863.5|8861.5|879
1751989500000|2025-07-08 15:45:00|8866.7|8864.7|8870.6|8868.6|8872|8870|8866.4|8864.4|709
1751989800000|2025-07-08 15:50:00|8870.9|8868.9|8873|8871|8874.6|8872.6|8870|8868|564
1751990100000|2025-07-08 15:55:00|8873.3|8871.3|8872.7|8870.7|8875.7|8873.7|8872|8870|513
1751990400000|2025-07-08 16:00:00|8872.5|8870.5|8871|8869|8873.3|8871.3|8871|8869|282
1751990700000|2025-07-08 16:05:00|8871.2|8869.2|8867|8865|8872.2|8870.2|8867|8865|467
1751991000000|2025-07-08 16:10:00|8866.7|8864.7|8869.2|8867.2|8872|8870|8866.6|8864.6|325
1751991300000|2025-07-08 16:15:00|8869.5|8867.5|8874.8|8872.8|8876.4|8874.4|8868.5|8866.5|151
1751991600000|2025-07-08 16:20:00|8874.6|8872.6|8877|8875|8878|8876|8872.2|8870.2|295
1751991900000|2025-07-08 16:25:00|8876.8|8874.8|8875.6|8873.6|8878.7|8876.7|8875.1|8873.1|257
1751992200000|2025-07-08 16:30:00|8875.7|8873.7|8873.5|8871.5|8877.8|8875.8|8871.4|8869.4|723
1751992500000|2025-07-08 16:35:00|8873.3|8871.3|8872.7|8870.7|8874.5|8872.5|8867.8|8865.8|250
1751992800000|2025-07-08 16:40:00|8873.1|8871.1|8871.9|8869.9|8873.5|8871.5|8870.8|8868.8|138
1751993100000|2025-07-08 16:45:00|8871.6|8869.6|8871.9|8869.9|8873.7|8871.7|8870.7|8868.7|197
1751993400000|2025-07-08 16:50:00|8871.7|8869.7|8871.5|8869.5|8872.4|8870.4|8870.4|8868.4|141
1751993700000|2025-07-08 16:55:00|8871.2|8869.2|8873.4|8871.4|8873.5|8871.5|8865.4|8863.4|1036
1751994000000|2025-07-08 17:00:00|8873.9|8871.9|8869.7|8867.7|8875.5|8873.5|8869.2|8867.2|268
1751994300000|2025-07-08 17:05:00|8869.5|8867.5|8862.5|8860.5|8870.7|8868.7|8861.6|8859.6|379
1751994600000|2025-07-08 17:10:00|8862.2|8860.2|8865.7|8863.7|8866.3|8864.3|8860.3|8858.3|222
1751994900000|2025-07-08 17:15:00|8865.5|8863.5|8862.9|8860.9|8866.7|8864.7|8858.9|8856.9|140
1751995200000|2025-07-08 17:20:00|8863|8861|8867.4|8865.4|8867.8|8865.8|8860.5|8858.5|166
1751995500000|2025-07-08 17:25:00|8867.1|8865.1|8869.1|8867.1|8871.5|8869.5|8866.6|8864.6|88
1751995800000|2025-07-08 17:30:00|8869.2|8867.2|8866.6|8864.6|8872|8870|8866.2|8864.2|222
1751996100000|2025-07-08 17:35:00|8866.3|8864.3|8867.7|8865.7|8870|8868|8866.2|8864.2|113
1751996400000|2025-07-08 17:40:00|8868.2|8866.2|8868.3|8866.3|8869.3|8867.3|8867.1|8865.1|94
1751996700000|2025-07-08 17:45:00|8868|8866|8866.8|8864.8|8870.5|8868.5|8864.9|8862.9|93
1751997000000|2025-07-08 17:50:00|8866.6|8864.6|8869.7|8867.7|8871|8869|8865.6|8863.6|67
1751997300000|2025-07-08 17:55:00|8869.4|8867.4|8868.1|8866.1|8870.1|8868.1|8867.6|8865.6|33
1751997600000|2025-07-08 18:00:00|8867.9|8865.9|8867.3|8865.3|8868.4|8866.4|8864.9|8862.9|74
1751997900000|2025-07-08 18:05:00|8867|8865|8870.7|8868.7|8871.6|8869.6|8866.5|8864.5|37
1751998200000|2025-07-08 18:10:00|8871|8869|8873.8|8871.8|8874.7|8872.7|8870.6|8868.6|44
1751998500000|2025-07-08 18:15:00|8874|8872|8874.4|8872.4|8875.5|8873.5|8872.8|8870.8|71
1751998800000|2025-07-08 18:20:00|8874|8872|8873.8|8871.8|8875.5|8873.5|8872.9|8870.9|81
1751999100000|2025-07-08 18:25:00|8873.5|8871.5|8871.5|8869.5|8874.2|8872.2|8870.8|8868.8|52
1751999400000|2025-07-08 18:30:00|8871.8|8869.8|8872.3|8870.3|8873|8871|8869.6|8867.6|56
1751999700000|2025-07-08 18:35:00|8872|8870|8874.6|8872.6|8875.3|8873.3|8871.2|8869.2|25
1752000000000|2025-07-08 18:40:00|8874.9|8872.9|8872.9|8870.9|8875.4|8873.4|8871.9|8869.9|48
1752000300000|2025-07-08 18:45:00|8872.7|8870.7|8875.5|8873.5|8875.7|8873.7|8872.6|8870.6|63
1752000600000|2025-07-08 18:50:00|8875.2|8873.2|8874|8872|8876|8874|8873.8|8871.8|42
1752000900000|2025-07-08 18:55:00|8874.3|8872.3|8873.2|8871.2|8875.3|8873.3|8872|8870|80
1752001200000|2025-07-08 19:00:00|8873|8871|8873.9|8871.9|8874.3|8872.3|8872.2|8870.2|69
1752001500000|2025-07-08 19:05:00|8874.2|8872.2|8871.3|8869.3|8874.7|8872.7|8871.1|8869.1|69
1752001800000|2025-07-08 19:10:00|8871.1|8869.1|8871.1|8869.1|8873.7|8871.7|8868.4|8866.4|98
1752002100000|2025-07-08 19:15:00|8871.4|8869.4|8867.6|8865.6|8871.9|8869.9|8867.5|8865.5|111
1752002400000|2025-07-08 19:20:00|8867.1|8865.1|8864.2|8862.2|8868.1|8866.1|8864.1|8862.1|135
1752002700000|2025-07-08 19:25:00|8864.4|8862.4|8865.8|8863.8|8867.6|8865.6|8863.6|8861.6|85
1752003000000|2025-07-08 19:30:00|8865.6|8863.6|8865.5|8863.5|8869.3|8867.3|8865|8863|249
1752003300000|2025-07-08 19:35:00|8865.8|8863.8|8864.6|8862.6|8868|8866|8863.6|8861.6|258
1752003600000|2025-07-08 19:40:00|8864.3|8862.3|8864.7|8862.7|8866|8864|8863.6|8861.6|97
1752003900000|2025-07-08 19:45:00|8865|8863|8867.3|8865.3|8867.3|8865.3|8861.8|8859.8|232
1752004200000|2025-07-08 19:50:00|8867.1|8865.1|8869.7|8867.7|8870.7|8868.7|8865.6|8863.6|301
1752004500000|2025-07-08 19:55:00|8870|8868|8868.8|8864.8|8872.2|8870.2|8867.7|8864.1|740
1752004800000|2025-07-08 20:00:00|8868.7|8864.7|8868.6|8864.6|8869.9|8865.9|8866.1|8862.1|0
1752005100000|2025-07-08 20:05:00|8868.7|8864.7|8869.2|8865.2|8870.1|8866.1|8868.2|8864.2|0
1752005400000|2025-07-08 20:10:00|8869.3|8865.3|8868.4|8864.4|8869.5|8865.5|8867.8|8863.8|0
1752005700000|2025-07-08 20:15:00|8868.2|8864.2|8868.2|8864.2|8868.6|8864.6|8867.8|8863.8|0
1752006000000|2025-07-08 20:20:00|8868.3|8864.3|8868.8|8864.8|8869|8865|8868.2|8864.2|0
1752006300000|2025-07-08 20:25:00|8868.9|8864.9|8869|8865|8869.5|8865.5|8868.8|8864.8|0
1752006600000|2025-07-08 20:30:00|8868.8|8864.8|8868|8864|8869|8865|8867.8|8863.8|0
1752006900000|2025-07-08 20:35:00|8868.1|8864.1|8868.2|8864.2|8868.4|8864.4|8868|8864|0
1752007200000|2025-07-08 20:40:00|8868|8864|8869|8865|8869.5|8865.5|8868|8864|0
1752007500000|2025-07-08 20:45:00|8868.8|8864.8|8868.4|8864.4|8868.8|8864.8|8868|8864|0
1752007800000|2025-07-08 20:50:00|8868.2|8864.2|8868.4|8864.4|8868.4|8864.4|8867.8|8863.8|0
1752008100000|2025-07-08 20:55:00|8868.2|8864.2|8868.3|8864.3|8868.3|8864.3|8867.8|8863.8|0
1752008400000|2025-07-08 21:00:00|8868.2|8864.2|8868.2|8864.2|8868.6|8864.6|8868.2|8864.2|0
1752008700000|2025-07-08 21:05:00|8868.1|8864.1|8869.3|8865.3|8869.3|8865.3|8868|8864|0
1752009000000|2025-07-08 21:10:00|8869.1|8865.1|8869.4|8865.4|8869.4|8865.4|8869.1|8865.1|0
1752009600000|2025-07-08 21:20:00|8869.3|8865.3|8869.4|8865.4|8869.4|8865.4|8869.2|8865.2|0
1752009900000|2025-07-08 21:25:00|8869.3|8865.3|8869.2|8865.2|8869.3|8865.3|8868.7|8864.7|0
1752010200000|2025-07-08 21:30:00|8869.3|8865.3|8869.3|8865.3|8869.3|8865.3|8869.3|8865.3|0
1752010500000|2025-07-08 21:35:00|8869.4|8865.4|8869.5|8865.5|8869.6|8865.6|8869.4|8865.4|0
1752010800000|2025-07-08 21:40:00|8869.4|8865.4|8868.9|8864.9|8869.4|8865.4|8868.9|8864.9|0
1752011100000|2025-07-08 21:45:00|8869|8865|8869.2|8865.2|8869.2|8865.2|8869|8865|0
1752011400000|2025-07-08 21:50:00|8869.3|8865.3|8869.3|8865.3|8869.5|8865.5|8869.3|8865.3|0
1752011700000|2025-07-08 21:55:00|8869.2|8865.2|8869.3|8865.3|8869.5|8865.5|8869.2|8865.2|0
1752012000000|2025-07-08 22:00:00|8869.5|8865.5|8872.2|8868.2|8872.4|8868.4|8869.4|8865.4|0
1752012300000|2025-07-08 22:05:00|8872.1|8868.1|8871.5|8867.5|8872.3|8868.3|8871.3|8867.3|0
1752012600000|2025-07-08 22:10:00|8871.6|8867.6|8870|8866|8871.7|8867.7|8869.6|8865.6|0
1752012900000|2025-07-08 22:15:00|8869.9|8865.9|8870.3|8866.3|8870.7|8866.7|8869.9|8865.9|0
1752013200000|2025-07-08 22:20:00|8870.4|8866.4|8869.8|8865.8|8870.5|8866.5|8869.8|8865.8|0
1752013500000|2025-07-08 22:25:00|8869.7|8865.7|8869.9|8865.9|8870.5|8866.5|8869.4|8865.4|0
1752013800000|2025-07-08 22:30:00|8870|8866|8869.8|8865.8|8870|8866|8868.5|8864.5|0
1752014100000|2025-07-08 22:35:00|8869.6|8865.6|8869.5|8865.5|8869.6|8865.6|8868.7|8864.7|0
1752014400000|2025-07-08 22:40:00|8869.6|8865.6|8869.4|8865.4|8869.9|8865.9|8869.2|8865.2|0
1752014700000|2025-07-08 22:45:00|8869.2|8865.2|8869.8|8865.8|8870|8866|8869.1|8865.1|0
1752015000000|2025-07-08 22:50:00|8869.9|8865.9|8869.8|8865.8|8870.5|8866.5|8869.6|8865.6|0
1752015300000|2025-07-08 22:55:00|8869.9|8865.9|8870.5|8866.5|8870.5|8866.5|8869.9|8865.9|0
1752015600000|2025-07-08 23:00:00|8870.4|8866.4|8870.5|8866.5|8871.1|8867.1|8870.3|8866.3|0
1752015900000|2025-07-08 23:05:00|8870.7|8866.7|8872.1|8868.1|8872.3|8868.3|8870.7|8866.7|0
1752016200000|2025-07-08 23:10:00|8872|8868|8871.7|8867.7|8872.1|8868.1|8871.6|8867.6|0
1752016500000|2025-07-08 23:15:00|8871.9|8867.9|8872.3|8868.3|8872.8|8868.8|8871.7|8867.7|0
1752016800000|2025-07-08 23:20:00|8872.2|8868.2|8869.4|8865.4|8872.3|8868.3|8868.2|8864.2|0
1752017100000|2025-07-08 23:25:00|8869.5|8865.5|8869.4|8865.4|8870.2|8866.2|8869.2|8865.2|0
1752017400000|2025-07-08 23:30:00|8869.5|8865.5|8868.5|8864.5|8869.6|8865.6|8868.3|8864.3|0
1752017700000|2025-07-08 23:35:00|8868.4|8864.4|8868.9|8864.9|8868.9|8864.9|8867.9|8863.9|0
1752018000000|2025-07-08 23:40:00|8868.7|8864.7|8869.5|8865.5|8869.8|8865.8|8868.3|8864.3|0
1752018300000|2025-07-08 23:45:00|8869.4|8865.4|8868.9|8864.9|8869.8|8865.8|8868.6|8864.6|0
1752018600000|2025-07-08 23:50:00|8869|8865|8868.5|8864.5|8869.2|8865.2|8868.2|8864.2|0
1752018900000|2025-07-08 23:55:00|8868.6|8864.6|8868.1|8864.1|8868.9|8864.9|8867.1|8863.1|0
1752019200000|2025-07-09 00:00:00|8867.9|8863.9|8854.2|8851.2|8867.9|8863.9|8854.2|8851.2|73
1752019500000|2025-07-09 00:05:00|8853.7|8850.7|8857.2|8854.2|8857.2|8854.2|8852.6|8849.6|11
1752019800000|2025-07-09 00:10:00|8856.7|8853.7|8852|8849|8858.1|8855.1|8851.3|8848.3|6
1752020100000|2025-07-09 00:15:00|8851.7|8848.7|8856.6|8853.6|8856.6|8853.6|8851.4|8848.4|42
1752020400000|2025-07-09 00:20:00|8856.8|8853.8|8855.2|8852.2|8859.5|8856.5|8854.4|8851.4|38
1752020700000|2025-07-09 00:25:00|8854.9|8851.9|8854.7|8851.7|8855.7|8852.7|8854|8851|31
1752021000000|2025-07-09 00:30:00|8854.5|8851.5|8855.2|8852.2|8856.3|8853.3|8853.9|8850.9|21
1752021300000|2025-07-09 00:35:00|8854.9|8851.9|8855.7|8852.7|8857.6|8854.6|8853.3|8850.3|38
1752021600000|2025-07-09 00:40:00|8856|8853|8858.8|8855.8|8859|8856|8855.8|8852.8|8
1752021900000|2025-07-09 00:45:00|8859.1|8856.1|8857.8|8854.8|8860.6|8857.6|8857.8|8854.8|19
1752022200000|2025-07-09 00:50:00|8857.5|8854.5|8858.3|8855.3|8860.1|8857.1|8857.2|8854.2|9
1752022500000|2025-07-09 00:55:00|8858.1|8855.1|8858.9|8855.9|8859.6|8856.6|8857.4|8854.4|13
1752022800000|2025-07-09 01:00:00|8858.6|8855.6|8861.1|8858.1|8862.1|8859.1|8858.4|8855.4|41
1752023100000|2025-07-09 01:05:00|8860.9|8857.9|8862.5|8859.5|8863.5|8860.5|8860.1|8857.1|13
1752023400000|2025-07-09 01:10:00|8862|8859|8859.6|8856.6|8863.1|8860.1|8859.1|8856.1|1
1752023700000|2025-07-09 01:15:00|8859.4|8856.4|8861.2|8858.2|8862.4|8859.4|8859|8856|6
1752024000000|2025-07-09 01:20:00|8861.6|8858.6|8860.7|8857.7|8862.1|8859.1|8858.4|8855.4|3
1752024300000|2025-07-09 01:25:00|8860.5|8857.5|8856.1|8853.1|8861.6|8858.6|8855.9|8852.9|5
1752024600000|2025-07-09 01:30:00|8855.9|8852.9|8854|8851|8855.9|8852.9|8853.1|8850.1|16
1752024900000|2025-07-09 01:35:00|8854.3|8851.3|8857.4|8854.4|8858.6|8855.6|8854.3|8851.3|7
1752025200000|2025-07-09 01:40:00|8857.7|8854.7|8859.4|8856.4|8860.4|8857.4|8856.6|8853.6|11
1752025500000|2025-07-09 01:45:00|8859.2|8856.2|8859.2|8856.2|8859.8|8856.8|8856.3|8853.3|4
1752025800000|2025-07-09 01:50:00|8859|8856|8860|8857|8861.2|8858.2|8857.7|8854.7|0
1752026100000|2025-07-09 01:55:00|8860.3|8857.3|8860.6|8857.6|8862.5|8859.5|8860.3|8857.3|0
1752026400000|2025-07-09 02:00:00|8861.1|8858.1|8863.2|8860.2|8863.4|8860.4|8860.8|8857.8|7
1752026700000|2025-07-09 02:05:00|8863.4|8860.4|8860.8|8857.8|8863.7|8860.7|8860.8|8857.8|3
1752027000000|2025-07-09 02:10:00|8860.5|8857.5|8861.8|8858.8|8863.1|8860.1|8859.7|8856.7|7
1752027300000|2025-07-09 02:15:00|8861.5|8858.5|8861|8858|8863.2|8860.2|8860.3|8857.3|0
1752027600000|2025-07-09 02:20:00|8860.7|8857.7|8862.8|8859.8|8862.9|8859.9|8860|8857|0
1752027900000|2025-07-09 02:25:00|8862.9|8859.9|8863.7|8860.7|8864.4|8861.4|8861.3|8858.3|5
1752028200000|2025-07-09 02:30:00|8863.9|8860.9|8861.3|8858.3|8864.2|8861.2|8860.3|8857.3|15
1752028500000|2025-07-09 02:35:00|8861|8858|8861.2|8858.2|8863.4|8860.4|8860.8|8857.8|0
1752028800000|2025-07-09 02:40:00|8860.9|8857.9|8863.8|8860.8|8864.5|8861.5|8860.9|8857.9|4
1752029100000|2025-07-09 02:45:00|8863.5|8860.5|8861.6|8858.6|8863.5|8860.5|8861.3|8858.3|11
1752029400000|2025-07-09 02:50:00|8861.4|8858.4|8863.7|8860.7|8864.7|8861.7|8861.1|8858.1|7
1752029700000|2025-07-09 02:55:00|8864.2|8861.2|8862.6|8859.6|8865.1|8862.1|8862.3|8859.3|14
1752030000000|2025-07-09 03:00:00|8863.1|8860.1|8861.3|8858.3|8863.3|8860.3|8861.3|8858.3|4
1752030300000|2025-07-09 03:05:00|8861.1|8858.1|8863.3|8860.3|8863.6|8860.6|8861.1|8858.1|1
1752030600000|2025-07-09 03:10:00|8863.6|8860.6|8863.8|8860.8|8863.8|8860.8|8863.1|8860.1|1
1752030900000|2025-07-09 03:15:00|8863.6|8860.6|8864.1|8861.1|8864.6|8861.6|8863.6|8860.6|7
1752031200000|2025-07-09 03:20:00|8863.8|8860.8|8863.8|8860.8|8863.8|8860.8|8862.3|8859.3|1
1752031500000|2025-07-09 03:25:00|8864.2|8861.2|8863.9|8860.9|8866.5|8863.5|8863.7|8860.7|0
1752031800000|2025-07-09 03:30:00|8863.7|8860.7|8863.7|8860.7|8864.2|8861.2|8862.9|8859.9|2
1752032100000|2025-07-09 03:35:00|8863.4|8860.4|8863.7|8860.7|8863.7|8860.7|8860.9|8857.9|4
1752032400000|2025-07-09 03:40:00|8863.5|8860.5|8862.7|8859.7|8863.5|8860.5|8862.5|8859.5|0
1752032700000|2025-07-09 03:45:00|8862.5|8859.5|8863.5|8860.5|8863.5|8860.5|8861.5|8858.5|0
1752033000000|2025-07-09 03:50:00|8863.2|8860.2|8864|8861|8864.2|8861.2|8863.2|8860.2|0
1752033300000|2025-07-09 03:55:00|8863.7|8860.7|8863.6|8860.6|8864.7|8861.7|8863.6|8860.6|0
1752033600000|2025-07-09 04:00:00|8863.3|8860.3|8866.6|8863.6|8867.1|8864.1|8862.6|8859.6|1
1752033900000|2025-07-09 04:05:00|8866.3|8863.3|8865.8|8862.8|8866.8|8863.8|8865.1|8862.1|8
1752034200000|2025-07-09 04:10:00|8866.1|8863.1|8864.6|8861.6|8866.1|8863.1|8864.6|8861.6|0
1752034500000|2025-07-09 04:15:00|8864.4|8861.4|8865.6|8862.6|8865.6|8862.6|8864.4|8861.4|0
1752034800000|2025-07-09 04:20:00|8865.4|8862.4|8865.4|8862.4|8865.4|8862.4|8864.4|8861.4|0
1752035100000|2025-07-09 04:25:00|8865.1|8862.1|8865.1|8862.1|8865.4|8862.4|8864.6|8861.6|1
1752035400000|2025-07-09 04:30:00|8864.9|8861.9|8866.1|8863.1|8866.8|8863.8|8864.9|8861.9|13
1752035700000|2025-07-09 04:35:00|8865.8|8862.8|8866.8|8863.8|8867.8|8864.8|8865.8|8862.8|19
1752036000000|2025-07-09 04:40:00|8867.1|8864.1|8867.3|8864.3|8867.6|8864.6|8867.1|8864.1|1
1752036300000|2025-07-09 04:45:00|8867.6|8864.6|8867.6|8864.6|8867.6|8864.6|8867.1|8864.1|0
1752036600000|2025-07-09 04:50:00|8867.3|8864.3|8867.8|8864.8|8867.8|8864.8|8867.1|8864.1|4
1752036900000|2025-07-09 04:55:00|8867.6|8864.6|8866.1|8863.1|8868.6|8865.6|8865.3|8862.3|25
1752037200000|2025-07-09 05:00:00|8865.8|8862.8|8864.6|8861.6|8866.1|8863.1|8864.6|8861.6|11
1752037500000|2025-07-09 05:05:00|8865.3|8862.3|8862.1|8859.1|8865.3|8862.3|8861.3|8858.3|46
1752037800000|2025-07-09 05:10:00|8861.8|8858.8|8861.1|8858.1|8861.8|8858.8|8861.1|8858.1|16
1752038100000|2025-07-09 05:15:00|8860.6|8857.6|8859.1|8856.1|8860.9|8857.9|8856.8|8853.8|19
1752038400000|2025-07-09 05:20:00|8859.2|8856.2|8858.3|8855.3|8859.3|8856.3|8856.1|8853.1|2
1752038700000|2025-07-09 05:25:00|8858|8855|8854.4|8851.4|8858.6|8855.6|8853.4|8850.4|23
1752039000000|2025-07-09 05:30:00|8854.5|8851.5|8856.7|8853.7|8859.7|8856.7|8854.5|8851.5|39
1752039300000|2025-07-09 05:35:00|8857.1|8854.1|8854.4|8851.4|8859.7|8856.7|8854.4|8851.4|45
1752039600000|2025-07-09 05:40:00|8854.5|8851.5|8856.2|8853.2|8857.4|8854.4|8853.3|8850.3|30
1752039900000|2025-07-09 05:45:00|8855.7|8852.7|8857.1|8854.1|8857.1|8854.1|8854|8851|11
1752040200000|2025-07-09 05:50:00|8856.9|8853.9|8858.1|8855.1|8858.1|8855.1|8856.9|8853.9|14
1752040500000|2025-07-09 05:55:00|8857.9|8854.9|8859.9|8856.9|8860|8857|8857.9|8854.9|18
1752040800000|2025-07-09 06:00:00|8860.6|8857.6|8862.3|8860.3|8862.3|8860.3|8858.9|8856.9|180
1752041100000|2025-07-09 06:05:00|8862.1|8860.1|8858.8|8856.8|8862.1|8860.1|8857.6|8855.6|91
1752041400000|2025-07-09 06:10:00|8858.6|8856.6|8856.6|8854.6|8858.6|8856.6|8856.1|8854.1|62
1752041700000|2025-07-09 06:15:00|8856.1|8854.1|8855.8|8853.8|8856.6|8854.6|8853.6|8851.6|143
1752042000000|2025-07-09 06:20:00|8857.8|8855.8|8855.9|8853.9|8859.3|8857.3|8855.4|8853.4|73
1752042300000|2025-07-09 06:25:00|8855.7|8853.7|8859.7|8857.7|8859.7|8857.7|8855.7|8853.7|48
1752042600000|2025-07-09 06:30:00|8859.5|8857.5|8861.9|8859.9|8862.6|8860.6|8857.1|8855.1|163
1752042900000|2025-07-09 06:35:00|8861.7|8859.7|8861.8|8859.8|8862.3|8860.3|8860.3|8858.3|59
1752043200000|2025-07-09 06:40:00|8862.1|8860.1|8864.2|8862.2|8864.2|8862.2|8861.6|8859.6|55
1752043500000|2025-07-09 06:45:00|8864|8862|8864.8|8862.8|8864.8|8862.8|8861.6|8859.6|42
1752043800000|2025-07-09 06:50:00|8864.6|8862.6|8866.5|8864.5|8867|8865|8863.8|8861.8|171
1752044100000|2025-07-09 06:55:00|8866.7|8864.7|8867|8865|8870.5|8868.5|8865.4|8863.4|279
1752044400000|2025-07-09 07:00:00|8866.9|8865.9|8882.8|8881.8|8885.1|8884.1|8866.2|8865.2|2089
1752044700000|2025-07-09 07:05:00|8883.1|8882.1|8879.5|8878.5|8886.1|8885.1|8875.2|8874.2|1066
1752045000000|2025-07-09 07:10:00|8879.7|8878.7|8867.9|8866.9|8879.7|8878.7|8867.9|8866.9|597
1752045300000|2025-07-09 07:15:00|8867.8|8866.8|8869.3|8868.3|8869.8|8868.8|8861.1|8860.1|477
1752045600000|2025-07-09 07:20:00|8868.5|8867.5|8868|8867|8870|8869|8865.3|8864.3|313
1752045900000|2025-07-09 07:25:00|8867.8|8866.8|8865.6|8864.6|8869|8868|8861.5|8860.5|346
1752046200000|2025-07-09 07:30:00|8865.9|8864.9|8866|8865|8868.9|8867.9|8864.9|8863.9|274
1752046500000|2025-07-09 07:35:00|8865.7|8864.7|8864.2|8863.2|8866.4|8865.4|8861.4|8860.4|240
1752046800000|2025-07-09 07:40:00|8864|8863|8866.5|8865.5|8868|8867|8863.4|8862.4|205
1752047100000|2025-07-09 07:45:00|8865.8|8864.8|8869.3|8868.3|8872.3|8871.3|8864.6|8863.6|286
1752047400000|2025-07-09 07:50:00|8869.1|8868.1|8867|8866|8871.7|8870.7|8866.4|8865.4|405
1752047700000|2025-07-09 07:55:00|8866.8|8865.8|8870.7|8869.7|8871.4|8870.4|8866.5|8865.5|242
1752048000000|2025-07-09 08:00:00|8871.2|8870.2|8879.7|8878.7|8880.4|8879.4|8871.2|8870.2|253
1752048300000|2025-07-09 08:05:00|8879.9|8878.9|8876.2|8875.2|8881.9|8880.9|8875.5|8874.5|388
1752048600000|2025-07-09 08:10:00|8875.5|8874.5|8873.2|8872.2|8875.9|8874.9|8872.3|8871.3|249
1752048900000|2025-07-09 08:15:00|8873.3|8872.3|8877|8876|8878.2|8877.2|8871.9|8870.9|234
1752049200000|2025-07-09 08:20:00|8877.4|8876.4|8874.2|8873.2|8877.6|8876.6|8872.8|8871.8|232
1752049500000|2025-07-09 08:25:00|8874|8873|8871.9|8870.9|8874|8873|8870.1|8869.1|241
1752049800000|2025-07-09 08:30:00|8872.4|8871.4|8864.2|8863.2|8872.4|8871.4|8864.2|8863.2|309
1752050100000|2025-07-09 08:35:00|8864|8863|8865.8|8864.8|8868.3|8867.3|8861.1|8860.1|263
1752050400000|2025-07-09 08:40:00|8865.6|8864.6|8861.4|8860.4|8866.1|8865.1|8860.1|8859.1|139
1752050700000|2025-07-09 08:45:00|8861.1|8860.1|8858.4|8857.4|8863|8862|8857.7|8856.7|214
1752051000000|2025-07-09 08:50:00|8858.8|8857.8|8863.4|8862.4|8864.2|8863.2|8857.9|8856.9|152
1752051300000|2025-07-09 08:55:00|8863.2|8862.2|8859.2|8858.2|8863.7|8862.7|8856.4|8855.4|297
1752051600000|2025-07-09 09:00:00|8859|8858|8862.1|8861.1|8865.1|8864.1|8858.7|8857.7|206
1752051900000|2025-07-09 09:05:00|8862.6|8861.6|8865.5|8864.5|8867|8866|8862.1|8861.1|256
1752052200000|2025-07-09 09:10:00|8864.6|8863.6|8866.5|8865.5|8866.7|8865.7|8857.8|8856.8|316
1752052500000|2025-07-09 09:15:00|8866.8|8865.8|8871.8|8870.8|8875.8|8874.8|8866.7|8865.7|327
1752052800000|2025-07-09 09:20:00|8871.5|8870.5|8874.3|8873.3|8874.5|8873.5|8871.5|8870.5|142
1752053100000|2025-07-09 09:25:00|8874.5|8873.5|8874.1|8873.1|8876.7|8875.7|8873.6|8872.6|207
1752053400000|2025-07-09 09:30:00|8874.3|8873.3|8875.9|8874.9|8877|8876|8873|8872|243
1752053700000|2025-07-09 09:35:00|8876.2|8875.2|8880.9|8879.9|8880.9|8879.9|8875.2|8874.2|235
1752054000000|2025-07-09 09:40:00|8880.2|8879.2|8877.1|8876.1|8880.6|8879.6|8877.1|8876.1|128
1752054300000|2025-07-09 09:45:00|8877.3|8876.3|8876.3|8875.3|8878.2|8877.2|8875.1|8874.1|178
1752054600000|2025-07-09 09:50:00|8877.2|8876.2|8875.8|8874.8|8878.6|8877.6|8875.3|8874.3|162
1752054900000|2025-07-09 09:55:00|8875.6|8874.6|8873.6|8872.6|8877.2|8876.2|8872.8|8871.8|125
1752055200000|2025-07-09 10:00:00|8873.2|8872.2|8870.7|8869.7|8874.3|8873.3|8870.7|8869.7|110
1752055500000|2025-07-09 10:05:00|8870.8|8869.8|8874.1|8873.1|8874.4|8873.4|8870.3|8869.3|117
1752055800000|2025-07-09 10:10:00|8874.6|8873.6|8872.7|8871.7|8875.6|8874.6|8870.2|8869.2|124
1752056100000|2025-07-09 10:15:00|8873|8872|8874.9|8873.9|8875.8|8874.8|8871.7|8870.7|175
1752056400000|2025-07-09 10:20:00|8874.5|8873.5|8878.6|8877.6|8878.6|8877.6|8874|8873|127
1752056700000|2025-07-09 10:25:00|8878.4|8877.4|8879.1|8878.1|8880.3|8879.3|8877.8|8876.8|138
1752057000000|2025-07-09 10:30:00|8878.9|8877.9|8880.4|8879.4|8880.4|8879.4|8876.2|8875.2|135
1752057300000|2025-07-09 10:35:00|8880.9|8879.9|8881.9|8880.9|8883|8882|8879.7|8878.7|200
1752057600000|2025-07-09 10:40:00|8881.4|8880.4|8884.3|8883.3|8884.9|8883.9|8881.2|8880.2|158
1752057900000|2025-07-09 10:45:00|8884.5|8883.5|8882.3|8881.3|8886.1|8885.1|8881.3|8880.3|145
1752058200000|2025-07-09 10:50:00|8882.4|8881.4|8883.3|8882.3|8884.2|8883.2|8881.4|8880.4|98
1752058500000|2025-07-09 10:55:00|8884|8883|8885.5|8884.5|8886.7|8885.7|8882.1|8881.1|203
1752058800000|2025-07-09 11:00:00|8885.8|8884.8|8887.9|8886.9|8889.2|8888.2|8884.9|8883.9|257
1752059100000|2025-07-09 11:05:00|8888.1|8887.1|8886.3|8885.3|8889|8888|8884.6|8883.6|165
1752059400000|2025-07-09 11:10:00|8886.2|8885.2|8886.4|8885.4|8888|8887|8885|8884|76
1752059700000|2025-07-09 11:15:00|8886.2|8885.2|8883|8882|8886.4|8885.4|8882.2|8881.2|119
1752060000000|2025-07-09 11:20:00|8883.6|8882.6|8881.3|8880.3|8883.8|8882.8|8880.7|8879.7|97
1752060300000|2025-07-09 11:25:00|8881.4|8880.4|8880.9|8879.9|8882.4|8881.4|8879.9|8878.9|109
1752060600000|2025-07-09 11:30:00|8881.2|8880.2|8878.5|8877.5|8881.2|8880.2|8877.6|8876.6|138
1752060900000|2025-07-09 11:35:00|8878.7|8877.7|8878|8877|8879.3|8878.3|8875.4|8874.4|111
1752061200000|2025-07-09 11:40:00|8877.5|8876.5|8875.7|8874.7|8877.7|8876.7|8875|8874|71
1752061500000|2025-07-09 11:45:00|8876|8875|8877.3|8876.3|8877.3|8876.3|8873.7|8872.7|79
1752061800000|2025-07-09 11:50:00|8877.2|8876.2|8875.9|8874.9|8878.1|8877.1|8873.9|8872.9|140
1752062100000|2025-07-09 11:55:00|8876.8|8875.8|8877.5|8876.5|8878.7|8877.7|8876.8|8875.8|81
1752062400000|2025-07-09 12:00:00|8877.3|8876.3|8873.6|8872.6|8878.3|8877.3|8872.9|8871.9|176
1752062700000|2025-07-09 12:05:00|8873.7|8872.7|8876.2|8875.2|8876.2|8875.2|8873.6|8872.6|138
1752063000000|2025-07-09 12:10:00|8876.3|8875.3|8872.8|8871.8|8877.5|8876.5|8871.5|8870.5|267
1752063300000|2025-07-09 12:15:00|8872.5|8871.5|8873.3|8872.3|8873.6|8872.6|8869.8|8868.8|144
1752063600000|2025-07-09 12:20:00|8873.9|8872.9|8872.4|8871.4|8873.9|8872.9|8871.7|8870.7|143
1752063900000|2025-07-09 12:25:00|8872.2|8871.2|8869.2|8868.2|8872.2|8871.2|8867.9|8866.9|356
1752064200000|2025-07-09 12:30:00|8869.5|8868.5|8867.8|8866.8|8870|8869|8867.1|8866.1|220
1752064500000|2025-07-09 12:35:00|8867.6|8866.6|8865.1|8864.1|8867.8|8866.8|8865.1|8864.1|212
1752064800000|2025-07-09 12:40:00|8865|8864|8867|8866|8867.7|8866.7|8864.6|8863.6|145
1752065100000|2025-07-09 12:45:00|8867.2|8866.2|8863.8|8862.8|8867.3|8866.3|8863.3|8862.3|195
1752065400000|2025-07-09 12:50:00|8863.4|8862.4|8861.9|8860.9|8863.8|8862.8|8860.5|8859.5|451
1752065700000|2025-07-09 12:55:00|8862.1|8861.1|8861.9|8860.9|8864.7|8863.7|8861.9|8860.9|247
1752066000000|2025-07-09 13:00:00|8862|8861|8863.7|8862.7|8865.2|8864.2|8860.9|8859.9|221
1752066300000|2025-07-09 13:05:00|8864|8863|8864.9|8863.9|8866.4|8865.4|8863.1|8862.1|130
1752066600000|2025-07-09 13:10:00|8864.6|8863.6|8861.5|8860.5|8864.6|8863.6|8860.2|8859.2|147
1752066900000|2025-07-09 13:15:00|8861.8|8860.8|8860.8|8859.8|8863.3|8862.3|8859.3|8858.3|147
1752067200000|2025-07-09 13:20:00|8861|8860|8862|8861|8862.7|8861.7|8859.8|8858.8|220
1752067500000|2025-07-09 13:25:00|8861.7|8860.7|8862.6|8861.6|8863.7|8862.7|8861.1|8860.1|372
1752067800000|2025-07-09 13:30:00|8861.9|8860.9|8871.3|8870.3|8872.3|8871.3|8860.6|8859.6|740
1752068100000|2025-07-09 13:35:00|8871.2|8870.2|8864.7|8863.7|8871.2|8870.2|8864.2|8863.2|425
1752068400000|2025-07-09 13:40:00|8864.9|8863.9|8863.4|8862.4|8867.1|8866.1|8862.4|8861.4|323
1752068700000|2025-07-09 13:45:00|8863.1|8862.1|8865.4|8864.4|8865.6|8864.6|8859.2|8858.2|680
1752069000000|2025-07-09 13:50:00|8865|8864|8869.2|8868.2|8871.7|8870.7|8864.2|8863.2|468
1752069300000|2025-07-09 13:55:00|8869.3|8868.3|8870.5|8869.5|8871.2|8870.2|8867.8|8866.8|401
1752069600000|2025-07-09 14:00:00|8869.9|8868.9|8864|8863|8870.4|8869.4|8860.3|8859.3|492
1752069900000|2025-07-09 14:05:00|8863.8|8862.8|8868.6|8867.6|8871.1|8870.1|8863|8862|477
1752070200000|2025-07-09 14:10:00|8869.1|8868.1|8861.9|8860.9|8869.1|8868.1|8860.4|8859.4|440
1752070500000|2025-07-09 14:15:00|8862.1|8861.1|8863|8862|8865|8864|8860.6|8859.6|188
1752070800000|2025-07-09 14:20:00|8863.2|8862.2|8865.1|8864.1|8867.5|8866.5|8862.4|8861.4|473
1752071100000|2025-07-09 14:25:00|8865.3|8864.3|8861.9|8860.9|8866.9|8865.9|8861.9|8860.9|324
1752071400000|2025-07-09 14:30:00|8861.1|8860.1|8860.6|8859.6|8862.4|8861.4|8857.7|8856.7|516
1752071700000|2025-07-09 14:35:00|8860.1|8859.1|8862.1|8861.1|8864.3|8863.3|8859.6|8858.6|501
1752072000000|2025-07-09 14:40:00|8861.7|8860.7|8861.9|8860.9|8864.3|8863.3|8860.4|8859.4|205
1752072300000|2025-07-09 14:45:00|8862.2|8861.2|8863.2|8862.2|8864.4|8863.4|8861.1|8860.1|242
1752072600000|2025-07-09 14:50:00|8863.5|8862.5|8868|8867|8868.8|8867.8|8862.8|8861.8|262
1752072900000|2025-07-09 14:55:00|8868.3|8867.3|8866.1|8865.1|8868.7|8867.7|8863.8|8862.8|313
1752073200000|2025-07-09 15:00:00|8866|8865|8869.3|8868.3|8869.5|8868.5|8862.9|8861.9|261
1752073500000|2025-07-09 15:05:00|8869.2|8868.2|8869|8868|8871.4|8870.4|8868.2|8867.2|259
1752073800000|2025-07-09 15:10:00|8868.8|8867.8|8861.6|8860.6|8870|8869|8859.8|8858.8|317
1752074100000|2025-07-09 15:15:00|8861.8|8860.8|8863.2|8862.2|8863.9|8862.9|8860.6|8859.6|333
1752074400000|2025-07-09 15:20:00|8863.4|8862.4|8865|8864|8865.9|8864.9|8863.2|8862.2|792
1752074700000|2025-07-09 15:25:00|8864.8|8863.8|8869.8|8867.8|8869.8|8868.7|8863.3|8862.3|1430
1752075000000|2025-07-09 15:30:00|8869.5|8867.5|8867.7|8865.7|8872.8|8870.8|8867.5|8865.5|3422
1752075300000|2025-07-09 15:35:00|8868|8866|8867.4|8865.4|8871.9|8869.9|8862.9|8860.9|757
1752075600000|2025-07-09 15:40:00|8867.6|8865.6|8871.3|8869.3|8871.9|8869.9|8866.9|8864.9|352
1752075900000|2025-07-09 15:45:00|8871.6|8869.6|8873.5|8871.5|8874.5|8872.5|8871.1|8869.1|295
1752076200000|2025-07-09 15:50:00|8873.7|8871.7|8877.1|8875.1|8877.3|8875.3|8872.1|8870.1|138
1752076500000|2025-07-09 15:55:00|8876.8|8874.8|8875.4|8873.4|8878.2|8876.2|8874.7|8872.7|223
1752076800000|2025-07-09 16:00:00|8875.2|8873.2|8879.6|8877.6|8879.6|8877.6|8874.7|8872.7|63
1752077100000|2025-07-09 16:05:00|8879.4|8877.4|8881.6|8879.6|8881.7|8879.7|8878.3|8876.3|262
1752077400000|2025-07-09 16:10:00|8881.8|8879.8|8880.2|8878.2|8882|8880|8878.1|8876.1|149
1752077700000|2025-07-09 16:15:00|8880|8878|8880.7|8878.7|8881.8|8879.8|8879.1|8877.1|156
1752078000000|2025-07-09 16:20:00|8881|8879|8878.6|8876.6|8882|8880|8876.6|8874.6|110
1752078300000|2025-07-09 16:25:00|8878.9|8876.9|8880.8|8878.8|8882.8|8880.8|8878.9|8876.9|113
1752078600000|2025-07-09 16:30:00|8880.7|8878.7|8879.7|8877.7|8881.8|8879.8|8879.7|8877.7|108
1752078900000|2025-07-09 16:35:00|8880.2|8878.2|8880.5|8878.5|8881.6|8879.6|8878.9|8876.9|109
1752079200000|2025-07-09 16:40:00|8880.3|8878.3|8880.2|8878.2|8880.8|8878.8|8878|8876|60
1752079500000|2025-07-09 16:45:00|8880|8878|8881.8|8879.8|8881.8|8879.8|8878.7|8876.7|32
1752079800000|2025-07-09 16:50:00|8882.3|8880.3|8882.6|8880.6|8883.4|8881.4|8880.7|8878.7|77
1752080100000|2025-07-09 16:55:00|8882.3|8880.3|8881|8879|8882.7|8880.7|8880.4|8878.4|153
1752080400000|2025-07-09 17:00:00|8881.3|8879.3|8882.3|8880.3|8884.9|8882.9|8879.3|8877.3|131
1752080700000|2025-07-09 17:05:00|8882.4|8880.4|8885.2|8883.2|8886.5|8884.5|8882.1|8880.1|194
1752081000000|2025-07-09 17:10:00|8885|8883|8886.7|8884.7|8887.2|8885.2|8883.1|8881.1|141
1752081300000|2025-07-09 17:15:00|8887|8885|8887|8885|8889.5|8887.5|8886.4|8884.4|149
1752081600000|2025-07-09 17:20:00|8886.7|8884.7|8888|8886|8888.3|8886.3|8885.5|8883.5|123
1752081900000|2025-07-09 17:25:00|8887.8|8885.8|8885.3|8883.3|8888.6|8886.6|8884.9|8882.9|77
1752082200000|2025-07-09 17:30:00|8885.4|8883.4|8882.4|8880.4|8886.6|8884.6|8882.2|8880.2|133
1752082500000|2025-07-09 17:35:00|8882.2|8880.2|8883.8|8881.8|8884.2|8882.2|8881.1|8879.1|42
1752082800000|2025-07-09 17:40:00|8884.1|8882.1|8886.9|8884.9|8887.5|8885.5|8883.5|8881.5|37
1752083100000|2025-07-09 17:45:00|8887.2|8885.2|8887.1|8885.1|8888.9|8886.9|8885.3|8883.3|48
1752083400000|2025-07-09 17:50:00|8886.9|8884.9|8888.6|8886.6|8888.7|8886.7|8885.9|8883.9|137
1752083700000|2025-07-09 17:55:00|8888.3|8886.3|8885.8|8883.8|8889.6|8887.6|8885.8|8883.8|50
1752084000000|2025-07-09 18:00:00|8885.6|8883.6|8887.6|8885.6|8888.9|8886.9|8885.1|8883.1|79
1752084300000|2025-07-09 18:05:00|8887.3|8885.3|8890.5|8888.5|8891|8889|8887.3|8885.3|134
1752084600000|2025-07-09 18:10:00|8890|8888|8888.7|8886.7|8890.8|8888.8|8887.8|8885.8|95
1752084900000|2025-07-09 18:15:00|8888.4|8886.4|8887.5|8885.5|8889.2|8887.2|8886.7|8884.7|58
1752085200000|2025-07-09 18:20:00|8887.2|8885.2|8886.9|8884.9|8887.8|8885.8|8884.6|8882.6|58
1752085500000|2025-07-09 18:25:00|8886.8|8884.8|8887.5|8885.5|8888.5|8886.5|8885.4|8883.4|55
1752085800000|2025-07-09 18:30:00|8887.2|8885.2|8890.9|8888.9|8892.7|8890.7|8886.7|8884.7|77
1752086100000|2025-07-09 18:35:00|8890.4|8888.4|8891.6|8889.6|8892.4|8890.4|8890.2|8888.2|64
1752086400000|2025-07-09 18:40:00|8891.8|8889.8|8892.4|8890.4|8892.8|8890.8|8890.4|8888.4|56
1752086700000|2025-07-09 18:45:00|8892.1|8890.1|8894.5|8892.5|8894.8|8892.8|8891.7|8889.7|75
1752087000000|2025-07-09 18:50:00|8894.8|8892.8|8896.8|8894.8|8898.1|8896.1|8894|8892|99
1752087300000|2025-07-09 18:55:00|8896.5|8894.5|8899.7|8897.7|8900.6|8898.6|8896.2|8894.2|104
1752087600000|2025-07-09 19:00:00|8899.2|8897.2|8899|8897|8899.5|8897.5|8897.5|8895.5|104
1752087900000|2025-07-09 19:05:00|8898.5|8896.5|8898.9|8896.9|8900.5|8898.5|8897|8895|89
1752088200000|2025-07-09 19:10:00|8899.1|8897.1|8898|8896|8899.7|8897.7|8896.5|8894.5|94
1752088500000|2025-07-09 19:15:00|8897.9|8895.9|8899.4|8897.4|8899.6|8897.6|8896.6|8894.6|67
1752088800000|2025-07-09 19:20:00|8899.5|8897.5|8900.1|8898.1|8902|8900|8899.2|8897.2|79
1752089100000|2025-07-09 19:25:00|8899.8|8897.8|8903.3|8901.3|8904.1|8902.1|8899.8|8897.8|161
1752089400000|2025-07-09 19:30:00|8902.8|8900.8|8903|8901|8905|8903|8901.4|8899.4|211
1752089700000|2025-07-09 19:35:00|8902.8|8900.8|8900.6|8898.6|8903.8|8901.8|8900.1|8898.1|133
1752090000000|2025-07-09 19:40:00|8900.9|8898.9|8903|8901|8903.5|8901.5|8900|8898|132
1752090300000|2025-07-09 19:45:00|8903.2|8901.2|8901.3|8899.3|8903.3|8901.3|8900|8898|107
1752090600000|2025-07-09 19:50:00|8901|8899|8903.3|8901.3|8904|8902|8900.2|8898.2|295
1752090900000|2025-07-09 19:55:00|8903|8901|8906.9|8902.9|8906.9|8904.5|8903|8901|395
1752091200000|2025-07-09 20:00:00|8907.5|8903.5|8906.3|8902.3|8909|8905|8906.3|8902.3|0
1752091500000|2025-07-09 20:05:00|8906.4|8902.4|8907.7|8903.7|8908.9|8904.9|8906.1|8902.1|0
1752091800000|2025-07-09 20:10:00|8907.6|8903.6|8909.2|8905.2|8909.4|8905.4|8907.5|8903.5|0
1752092100000|2025-07-09 20:15:00|8909|8905|8905.9|8901.9|8909.4|8905.4|8905.3|8901.3|0
1752092400000|2025-07-09 20:20:00|8905.8|8901.8|8904.2|8900.2|8906.1|8902.1|8903.8|8899.8|0
1752092700000|2025-07-09 20:25:00|8904.1|8900.1|8905.1|8901.1|8905.3|8901.3|8903.8|8899.8|0
1752093000000|2025-07-09 20:30:00|8905|8901|8905.9|8901.9|8906.1|8902.1|8904.5|8900.5|0
1752093300000|2025-07-09 20:35:00|8905.8|8901.8|8906.3|8902.3|8906.3|8902.3|8905.3|8901.3|0
1752093600000|2025-07-09 20:40:00|8906.2|8902.2|8905.9|8901.9|8906.7|8902.7|8905.7|8901.7|0
1752093900000|2025-07-09 20:45:00|8905.8|8901.8|8906.5|8902.5|8906.7|8902.7|8905.5|8901.5|0
1752094200000|2025-07-09 20:50:00|8906.6|8902.6|8906.7|8902.7|8906.9|8902.9|8906.1|8902.1|0
1752094500000|2025-07-09 20:55:00|8906.6|8902.6|8906.3|8902.3|8906.7|8902.7|8905.9|8901.9|0
1752094800000|2025-07-09 21:00:00|8906.4|8902.4|8909.5|8905.5|8909.5|8905.5|8906.1|8902.1|0
1752095100000|2025-07-09 21:05:00|8909.7|8905.7|8909.8|8905.8|8909.8|8905.8|8909.7|8905.7|0
1752095400000|2025-07-09 21:10:00|8909.9|8905.9|8910|8906|8910|8906|8909.9|8905.9|0
1752095700000|2025-07-09 21:15:00|8910.1|8906.1|8910|8906|8910.1|8906.1|8910|8906|0
1752096000000|2025-07-09 21:20:00|8910.2|8906.2|8910.1|8906.1|8910.3|8906.3|8910.1|8906.1|0
1752096300000|2025-07-09 21:25:00|8910.2|8906.2|8910.1|8906.1|8910.3|8906.3|8910.1|8906.1|0
1752096600000|2025-07-09 21:30:00|8910|8906|8909.9|8905.9|8910|8906|8909.9|8905.9|0
1752096900000|2025-07-09 21:35:00|8910|8906|8909.6|8905.6|8910.2|8906.2|8909.6|8905.6|0
1752097200000|2025-07-09 21:40:00|8909.7|8905.7|8909.5|8905.5|8909.8|8905.8|8909.5|8905.5|0
1752097500000|2025-07-09 21:45:00|8909.4|8905.4|8909.8|8905.8|8909.8|8905.8|8909.3|8905.3|0
1752097800000|2025-07-09 21:50:00|8909.9|8905.9|8909.8|8905.8|8910.3|8906.3|8909.8|8905.8|0
1752098100000|2025-07-09 21:55:00|8909.7|8905.7|8909.8|8905.8|8909.9|8905.9|8909.7|8905.7|0
1752098400000|2025-07-09 22:00:00|8909.7|8905.7|8910.2|8906.2|8910.5|8906.5|8907.6|8903.6|0
1752098700000|2025-07-09 22:05:00|8910.3|8906.3|8911.3|8907.3|8912|8908|8909.7|8905.7|0
1752099000000|2025-07-09 22:10:00|8911.4|8907.4|8912.4|8908.4|8913|8909|8911|8907|0
1752099300000|2025-07-09 22:15:00|8912.5|8908.5|8913.2|8909.2|8913.4|8909.4|8912.1|8908.1|0
1752099600000|2025-07-09 22:20:00|8913.3|8909.3|8913.6|8909.6|8913.8|8909.8|8912.6|8908.6|0
1752099900000|2025-07-09 22:25:00|8913.7|8909.7|8912.2|8908.2|8914|8910|8912.2|8908.2|0
1752100200000|2025-07-09 22:30:00|8912.3|8908.3|8912.8|8908.8|8913|8909|8912.1|8908.1|0
1752100500000|2025-07-09 22:35:00|8912.7|8908.7|8913|8909|8913.6|8909.6|8912.7|8908.7|0
1752100800000|2025-07-09 22:40:00|8912.8|8908.8|8912.6|8908.6|8913|8909|8912.4|8908.4|0
1752101100000|2025-07-09 22:45:00|8912.5|8908.5|8912.2|8908.2|8912.9|8908.9|8911.9|8907.9|0
1752101400000|2025-07-09 22:50:00|8912.3|8908.3|8912.4|8908.4|8912.7|8908.7|8912.1|8908.1|0
1752101700000|2025-07-09 22:55:00|8912.5|8908.5|8912.2|8908.2|8912.7|8908.7|8912.2|8908.2|0
1752102000000|2025-07-09 23:00:00|8912.3|8908.3|8911.1|8907.1|8912.5|8908.5|8911.1|8907.1|0
1752102300000|2025-07-09 23:05:00|8911|8907|8910.3|8906.3|8911.1|8907.1|8910.1|8906.1|0
1752102600000|2025-07-09 23:10:00|8910.2|8906.2|8909.1|8905.1|8910.2|8906.2|8909.1|8905.1|0
1752102900000|2025-07-09 23:15:00|8909.2|8905.2|8909.1|8905.1|8909.3|8905.3|8908.5|8904.5|0
1752103200000|2025-07-09 23:20:00|8909.2|8905.2|8909.5|8905.5|8909.7|8905.7|8909.2|8905.2|0
1752103500000|2025-07-09 23:25:00|8909.4|8905.4|8908.5|8904.5|8909.4|8905.4|8908.5|8904.5|0
1752103800000|2025-07-09 23:30:00|8908.6|8904.6|8907.7|8903.7|8908.7|8904.7|8907|8903|0
1752104100000|2025-07-09 23:35:00|8907.6|8903.6|8906.9|8902.9|8907.7|8903.7|8906.2|8902.2|0
1752104400000|2025-07-09 23:40:00|8907|8903|8906.9|8902.9|8907.4|8903.4|8906.4|8902.4|0
1752104700000|2025-07-09 23:45:00|8907|8903|8906.6|8902.6|8907.3|8903.3|8906|8902|0
1752105000000|2025-07-09 23:50:00|8906.5|8902.5|8906.6|8902.6|8906.7|8902.7|8906.2|8902.2|0
1752105300000|2025-07-09 23:55:00|8906.7|8902.7|8906.4|8902.4|8906.9|8902.9|8906.4|8902.4|0
1752105600000|2025-07-10 00:00:00|8906.3|8902.3|8903.7|8900.7|8906.4|8903.4|8899.1|8896.1|88
1752105900000|2025-07-10 00:05:00|8903.4|8900.4|8898.9|8895.9|8903.4|8900.4|8895.7|8892.7|3
1752106200000|2025-07-10 00:10:00|8898.6|8895.6|8894|8891|8898.6|8895.6|8893.8|8890.8|4
1752106500000|2025-07-10 00:15:00|8894.2|8891.2|8901.1|8898.1|8901.2|8898.2|8894.2|8891.2|68
1752106800000|2025-07-10 00:20:00|8901.4|8898.4|8899.7|8896.7|8902.3|8899.3|8898.6|8895.6|16
1752107100000|2025-07-10 00:25:00|8899.5|8896.5|8903|8900|8903.4|8900.4|8898.6|8895.6|29
1752107400000|2025-07-10 00:30:00|8903.1|8900.1|8902.2|8899.2|8905.8|8902.8|8900.9|8897.9|17
1752107700000|2025-07-10 00:35:00|8901.9|8898.9|8902.9|8899.9|8904.1|8901.1|8900.8|8897.8|7
1752108000000|2025-07-10 00:40:00|8902.6|8899.6|8902.2|8899.2|8903.3|8900.3|8900.1|8897.1|2
1752108300000|2025-07-10 00:45:00|8902.4|8899.4|8902.7|8899.7|8904.2|8901.2|8901.6|8898.6|6
1752108600000|2025-07-10 00:50:00|8902.9|8899.9|8902.3|8899.3|8905.3|8902.3|8901.4|8898.4|6
1752108900000|2025-07-10 00:55:00|8902.6|8899.6|8902.2|8899.2|8903|8900|8901.8|8898.8|0
1752109200000|2025-07-10 01:00:00|8902.4|8899.4|8903.7|8900.7|8904.3|8901.3|8901.8|8898.8|5
1752109500000|2025-07-10 01:05:00|8903.5|8900.5|8902.7|8899.7|8903.6|8900.6|8901.2|8898.2|3
1752109800000|2025-07-10 01:10:00|8902.9|8899.9|8901.3|8898.3|8903.1|8900.1|8900.7|8897.7|2
1752110100000|2025-07-10 01:15:00|8901.1|8898.1|8900.3|8897.3|8902.6|8899.6|8899.4|8896.4|5
1752110400000|2025-07-10 01:20:00|8900.1|8897.1|8902.2|8899.2|8902.8|8899.8|8900.1|8897.1|5
1752110700000|2025-07-10 01:25:00|8902|8899|8898.7|8895.7|8902.4|8899.4|8898.3|8895.3|1
1752111000000|2025-07-10 01:30:00|8898.6|8895.6|8900.7|8897.7|8901|8898|8896.8|8893.8|4
1752111300000|2025-07-10 01:35:00|8900.5|8897.5|8902.7|8899.7|8902.8|8899.8|8899.2|8896.2|0
1752111600000|2025-07-10 01:40:00|8902.5|8899.5|8901.3|8898.3|8902.9|8899.9|8900.9|8897.9|3
1752111900000|2025-07-10 01:45:00|8901.1|8898.1|8899.9|8896.9|8902.1|8899.1|8899.3|8896.3|0
1752112200000|2025-07-10 01:50:00|8899.7|8896.7|8899.4|8896.4|8901.8|8898.8|8898.8|8895.8|1
1752112500000|2025-07-10 01:55:00|8899.2|8896.2|8899.3|8896.3|8900.2|8897.2|8898.3|8895.3|0
1752112800000|2025-07-10 02:00:00|8899|8896|8903|8900|8903|8900|8898.4|8895.4|3
1752113100000|2025-07-10 02:05:00|8902.8|8899.8|8904.8|8901.8|8905.5|8902.5|8902.3|8899.3|12
1752113400000|2025-07-10 02:10:00|8904.6|8901.6|8904.3|8901.3|8905.9|8902.9|8902.6|8899.6|1
1752113700000|2025-07-10 02:15:00|8904.1|8901.1|8905|8902|8905.1|8902.1|8902.3|8899.3|0
1752114000000|2025-07-10 02:20:00|8905.1|8902.1|8905.9|8902.9|8907|8904|8902.4|8899.4|5
1752114300000|2025-07-10 02:25:00|8906.2|8903.2|8907|8904|8908.1|8905.1|8906.2|8903.2|16
1752114600000|2025-07-10 02:30:00|8907.3|8904.3|8910.7|8907.7|8911.4|8908.4|8906.4|8903.4|37
1752114900000|2025-07-10 02:35:00|8911|8908|8910.8|8907.8|8911.8|8908.8|8908.1|8905.1|8
1752115200000|2025-07-10 02:40:00|8911|8908|8909.4|8906.4|8912|8909|8909.4|8906.4|16
1752115500000|2025-07-10 02:45:00|8908.9|8905.9|8908|8905|8910.3|8907.3|8907.7|8904.7|9
1752115800000|2025-07-10 02:50:00|8907.7|8904.7|8910.9|8907.9|8912|8909|8906.9|8903.9|13
1752116100000|2025-07-10 02:55:00|8911.3|8908.3|8908.6|8905.6|8911.8|8908.8|8907.4|8904.4|6
1752116400000|2025-07-10 03:00:00|8908.4|8905.4|8907.8|8904.8|8910.2|8907.2|8907.8|8904.8|1
1752116700000|2025-07-10 03:05:00|8908|8905|8904.7|8901.7|8908.6|8905.6|8904.7|8901.7|0
1752117000000|2025-07-10 03:10:00|8904.4|8901.4|8905.5|8902.5|8906.1|8903.1|8904|8901|6
1752117300000|2025-07-10 03:15:00|8905.8|8902.8|8907|8904|8907.3|8904.3|8905.5|8902.5|11
1752117600000|2025-07-10 03:20:00|8906.7|8903.7|8905|8902|8907|8904|8905|8902|2
1752117900000|2025-07-10 03:25:00|8904.8|8901.8|8905|8902|8905.2|8902.2|8904.3|8901.3|0
1752118200000|2025-07-10 03:30:00|8905.2|8902.2|8901.3|8898.3|8905.2|8902.2|8901.3|8898.3|3
1752118500000|2025-07-10 03:35:00|8901.6|8898.6|8901.6|8898.6|8902.2|8899.2|8901.1|8898.1|1
1752118800000|2025-07-10 03:40:00|8901.3|8898.3|8901.7|8898.7|8902.5|8899.5|8901.2|8898.2|6
1752119100000|2025-07-10 03:45:00|8901.9|8898.9|8904|8901|8904.2|8901.2|8901.4|8898.4|3
1752119400000|2025-07-10 03:50:00|8903.8|8900.8|8904.3|8901.3|8904.9|8901.9|8903.5|8900.5|0
1752119700000|2025-07-10 03:55:00|8904|8901|8906.4|8903.4|8906.4|8903.4|8903.7|8900.7|2
1752120000000|2025-07-10 04:00:00|8906.2|8903.2|8905.3|8902.3|8906.4|8903.4|8905.3|8902.3|1
1752120300000|2025-07-10 04:05:00|8905.6|8902.6|8905.8|8902.8|8906|8903|8903.3|8900.3|4
1752120600000|2025-07-10 04:10:00|8905.5|8902.5|8904.7|8901.7|8905.9|8902.9|8904.4|8901.4|0
1752120900000|2025-07-10 04:15:00|8904.3|8901.3|8903.1|8900.1|8904.9|8901.9|8902.8|8899.8|0
1752121200000|2025-07-10 04:20:00|8902.8|8899.8|8906.3|8903.3|8906.8|8903.8|8902.8|8899.8|9
1752121500000|2025-07-10 04:25:00|8906|8903|8907.7|8904.7|8908.2|8905.2|8905.7|8902.7|0
1752121800000|2025-07-10 04:30:00|8907.3|8904.3|8908.6|8905.6|8908.6|8905.6|8906.7|8903.7|1
1752122100000|2025-07-10 04:35:00|8908.3|8905.3|8908.1|8905.1|8908.3|8905.3|8907.3|8904.3|4
1752122400000|2025-07-10 04:40:00|8907.8|8904.8|8907.9|8904.9|8908.8|8905.8|8906.6|8903.6|4
1752122700000|2025-07-10 04:45:00|8907.6|8904.6|8905.1|8902.1|8907.9|8904.9|8905.1|8902.1|0
1752123000000|2025-07-10 04:50:00|8908.1|8905.1|8909.1|8906.1|8909.1|8906.1|8906.1|8903.1|0
1752123300000|2025-07-10 04:55:00|8908.8|8905.8|8907.3|8904.3|8908.9|8905.9|8907|8904|0
1752123600000|2025-07-10 05:00:00|8907.6|8904.6|8907.5|8904.5|8908.3|8905.3|8906.7|8903.7|9
1752123900000|2025-07-10 05:05:00|8907.2|8904.2|8905.5|8902.5|8907.2|8904.2|8905.5|8902.5|2
1752124200000|2025-07-10 05:10:00|8905.8|8902.8|8905.5|8902.5|8906|8903|8905.5|8902.5|0
1752124500000|2025-07-10 05:15:00|8905.8|8902.8|8905.7|8902.7|8907.5|8904.5|8903.9|8900.9|0
1752124800000|2025-07-10 05:20:00|8905.3|8902.3|8906.2|8903.2|8907.1|8904.1|8903.6|8900.6|0
1752125100000|2025-07-10 05:25:00|8906.4|8903.4|8902.9|8899.9|8906.4|8903.4|8902.3|8899.3|3
1752125400000|2025-07-10 05:30:00|8902.7|8899.7|8904.1|8901.1|8904.7|8901.7|8900.4|8897.4|45
1752125700000|2025-07-10 05:35:00|8904.3|8901.3|8903.4|8900.4|8905.9|8902.9|8901.6|8898.6|12
1752126000000|2025-07-10 05:40:00|8903.6|8900.6|8905|8902|8906.2|8903.2|8903|8900|3
1752126300000|2025-07-10 05:45:00|8905.2|8902.2|8902.9|8899.9|8905.3|8902.3|8902.4|8899.4|10
1752126600000|2025-07-10 05:50:00|8903.2|8900.2|8902.9|8899.9|8903.7|8900.7|8902.7|8899.7|6
1752126900000|2025-07-10 05:55:00|8903.2|8900.2|8904.2|8901.2|8904.2|8901.2|8902.9|8899.9|8
1752127200000|2025-07-10 06:00:00|8905.4|8902.4|8910.3|8908.3|8912.5|8910.5|8905.4|8902.4|280
1752127500000|2025-07-10 06:05:00|8912.3|8910.3|8912.3|8910.3|8913.3|8911.3|8907.8|8905.8|55
1752127800000|2025-07-10 06:10:00|8912.1|8910.1|8913.4|8911.4|8913.4|8911.4|8911.3|8909.3|64
1752128100000|2025-07-10 06:15:00|8913.7|8911.7|8916.2|8914.2|8916.2|8914.2|8912.6|8910.6|97
1752128400000|2025-07-10 06:20:00|8915.7|8913.7|8916.5|8914.5|8917.9|8915.9|8914.9|8912.9|87
1752128700000|2025-07-10 06:25:00|8916.8|8914.8|8918.9|8916.9|8920.7|8918.7|8916.3|8914.3|81
1752129000000|2025-07-10 06:30:00|8919.4|8917.4|8916.3|8914.3|8919.4|8917.4|8914.6|8912.6|117
1752129300000|2025-07-10 06:35:00|8916|8914|8917.9|8915.9|8918.2|8916.2|8914.6|8912.6|67
1752129600000|2025-07-10 06:40:00|8918.4|8916.4|8917.3|8915.3|8918.6|8916.6|8915.6|8913.6|55
1752129900000|2025-07-10 06:45:00|8917.1|8915.1|8916.7|8914.7|8918.1|8916.1|8915.1|8913.1|44
1752130200000|2025-07-10 06:50:00|8916.2|8914.2|8924.3|8922.3|8924.3|8922.3|8915.1|8913.1|123
1752130500000|2025-07-10 06:55:00|8924.1|8922.1|8920.8|8918.8|8931.1|8929.1|8920.8|8918.8|807
1752130800000|2025-07-10 07:00:00|8922.1|8919.8|8937.5|8936.5|8941.5|8940.5|8922.1|8919.8|2478
1752131100000|2025-07-10 07:05:00|8935.8|8934.8|8937.2|8936.2|8939.8|8938.8|8933.7|8932.7|1544
1752131400000|2025-07-10 07:10:00|8937|8936|8933.2|8932.2|8940.3|8939.3|8932.4|8931.4|962
1752131700000|2025-07-10 07:15:00|8933.7|8932.7|8932.3|8931.3|8934.4|8933.4|8927.2|8926.2|763
1752132000000|2025-07-10 07:20:00|8932.1|8931.1|8938.8|8937.8|8941.8|8940.8|8931.6|8930.6|461
1752132300000|2025-07-10 07:25:00|8938.5|8937.5|8941|8940|8941.4|8940.4|8934.6|8933.6|561
1752132600000|2025-07-10 07:30:00|8940.3|8939.3|8944|8943|8944.6|8943.6|8939.7|8938.7|598
1752132900000|2025-07-10 07:35:00|8944.3|8943.3|8948.4|8947.4|8949.7|8948.7|8944.3|8943.3|701
1752133200000|2025-07-10 07:40:00|8948.3|8947.3|8953.9|8952.9|8954.6|8953.6|8948|8947|474
1752133500000|2025-07-10 07:45:00|8954.4|8953.4|8956.3|8955.3|8957.5|8956.5|8953.3|8952.3|585
1752133800000|2025-07-10 07:50:00|8955.6|8954.6|8948.3|8947.3|8957.4|8956.4|8946|8945|866
1752134100000|2025-07-10 07:55:00|8948.2|8947.2|8941.1|8940.1|8951.1|8950.1|8940.3|8939.3|481
1752134400000|2025-07-10 08:00:00|8942.6|8941.6|8948.6|8947.6|8952.5|8951.5|8940.8|8939.8|670
1752134700000|2025-07-10 08:05:00|8949.1|8948.1|8954.3|8953.3|8954.3|8953.3|8947.9|8946.9|278
1752135000000|2025-07-10 08:10:00|8953.6|8952.6|8953.9|8952.9|8958.1|8957.1|8952.5|8951.5|574
1752135300000|2025-07-10 08:15:00|8953.6|8952.6|8960.2|8959.2|8960.7|8959.7|8953.4|8952.4|413
1752135600000|2025-07-10 08:20:00|8959.9|8958.9|8957.5|8956.5|8964.5|8963.5|8956.3|8955.3|600
1752135900000|2025-07-10 08:25:00|8957|8956|8964.3|8963.3|8969|8968|8955|8954|1214
1752136200000|2025-07-10 08:30:00|8964.2|8963.2|8962.5|8961.5|8964.4|8963.4|8959.9|8958.9|429
1752136500000|2025-07-10 08:35:00|8963.2|8962.2|8960.9|8959.9|8965.2|8964.2|8956.8|8955.8|383
1752136800000|2025-07-10 08:40:00|8961.2|8960.2|8964.7|8963.7|8964.7|8963.7|8959.5|8958.5|363
1752137100000|2025-07-10 08:45:00|8964.2|8963.2|8966.3|8965.3|8966.4|8965.4|8960.8|8959.8|242
1752137400000|2025-07-10 08:50:00|8965.9|8964.9|8964.4|8963.4|8967.6|8966.6|8962.2|8961.2|418
1752137700000|2025-07-10 08:55:00|8964.9|8963.9|8966.4|8965.4|8967|8966|8963.5|8962.5|541
1752138000000|2025-07-10 09:00:00|8965.9|8964.9|8966.9|8965.9|8969.7|8968.7|8962.7|8961.7|429
1752138300000|2025-07-10 09:05:00|8967.2|8966.2|8971.8|8970.8|8972.8|8971.8|8967.2|8966.2|370
1752138600000|2025-07-10 09:10:00|8971.7|8970.7|8971.1|8970.1|8974.8|8973.8|8970.5|8969.5|483
1752138900000|2025-07-10 09:15:00|8970.9|8969.9|8969|8968|8972.5|8971.5|8968.8|8967.8|401
1752139200000|2025-07-10 09:20:00|8968.9|8967.9|8968.4|8967.4|8973.8|8972.8|8967.9|8966.9|419
1752139500000|2025-07-10 09:25:00|8968.7|8967.7|8972|8971|8972.8|8971.8|8968.4|8967.4|239
1752139800000|2025-07-10 09:30:00|8971.8|8970.8|8969.9|8968.9|8973.5|8972.5|8968.9|8967.9|409
1752140100000|2025-07-10 09:35:00|8970.9|8969.9|8970.2|8969.2|8972|8971|8969.6|8968.6|262
1752140400000|2025-07-10 09:40:00|8970.7|8969.7|8966.8|8965.8|8970.7|8969.7|8965.7|8964.7|523
1752140700000|2025-07-10 09:45:00|8966.5|8965.5|8965.5|8964.5|8967.9|8966.9|8965.4|8964.4|311
1752141000000|2025-07-10 09:50:00|8965.6|8964.6|8965.9|8964.9|8967.3|8966.3|8963.9|8962.9|260
1752141300000|2025-07-10 09:55:00|8966|8965|8968.3|8967.3|8969.7|8968.7|8965|8964|144
1752141600000|2025-07-10 10:00:00|8968.1|8967.1|8966.1|8965.1|8969.8|8968.8|8965.8|8964.8|265
1752141900000|2025-07-10 10:05:00|8966.2|8965.2|8964.5|8963.5|8966.2|8965.2|8962.8|8961.8|213
1752142200000|2025-07-10 10:10:00|8964.6|8963.6|8963.4|8962.4|8965.6|8964.6|8963.4|8962.4|215
1752142500000|2025-07-10 10:15:00|8963.6|8962.6|8959.7|8958.7|8963.9|8962.9|8959.2|8958.2|234
1752142800000|2025-07-10 10:20:00|8960.2|8959.2|8960.3|8959.3|8961.8|8960.8|8958.8|8957.8|197
1752143100000|2025-07-10 10:25:00|8960.5|8959.5|8958|8957|8960.5|8959.5|8955.3|8954.3|239
1752143400000|2025-07-10 10:30:00|8957.8|8956.8|8961.8|8960.8|8962.2|8961.2|8957.8|8956.8|227
1752143700000|2025-07-10 10:35:00|8961.7|8960.7|8962.5|8961.5|8965.1|8964.1|8961.7|8960.7|131
1752144000000|2025-07-10 10:40:00|8962|8961|8963.6|8962.6|8964|8963|8961.2|8960.2|152
1752144300000|2025-07-10 10:45:00|8963.9|8962.9|8967.7|8966.7|8968.4|8967.4|8963.5|8962.5|176
1752144600000|2025-07-10 10:50:00|8967.5|8966.5|8971.7|8970.7|8971.7|8970.7|8966.6|8965.6|224
1752144900000|2025-07-10 10:55:00|8971.5|8970.5|8970.6|8969.6|8972.9|8971.9|8970.1|8969.1|278
1752145200000|2025-07-10 11:00:00|8970.8|8969.8|8967|8966|8972.9|8971.9|8966.2|8965.2|622
1752145500000|2025-07-10 11:05:00|8966.7|8965.7|8967|8966|8969.2|8968.2|8965.6|8964.6|144
1752145800000|2025-07-10 11:10:00|8967.2|8966.2|8969.2|8968.2|8973|8972|8967.2|8966.2|167
1752146100000|2025-07-10 11:15:00|8969|8968|8972.3|8971.3|8972.8|8971.8|8967.7|8966.7|183
1752146400000|2025-07-10 11:20:00|8971.9|8970.9|8969.2|8968.2|8972.4|8971.4|8967|8966|218
1752146700000|2025-07-10 11:25:00|8969.7|8968.7|8969.1|8968.1|8972.4|8971.4|8968.4|8967.4|182
1752147000000|2025-07-10 11:30:00|8969.4|8968.4|8970.4|8969.4|8971.6|8970.6|8966.7|8965.7|260
1752147300000|2025-07-10 11:35:00|8970.2|8969.2|8973.2|8972.2|8974.4|8973.4|8967.8|8966.8|304
1752147600000|2025-07-10 11:40:00|8973|8972|8973|8972|8973.4|8972.4|8969.1|8968.1|268
1752147900000|2025-07-10 11:45:00|8972.8|8971.8|8966.9|8965.9|8973.2|8972.2|8966.6|8965.6|266
1752148200000|2025-07-10 11:50:00|8967.1|8966.1|8965.1|8964.1|8967.9|8966.9|8963.6|8962.6|336
1752148500000|2025-07-10 11:55:00|8964.8|8963.8|8958|8957|8966.2|8965.2|8958|8957|344
1752148800000|2025-07-10 12:00:00|8958.2|8957.2|8954.7|8953.7|8958.2|8957.2|8951.1|8950.1|701
1752149100000|2025-07-10 12:05:00|8954.5|8953.5|8957.3|8956.3|8957.5|8956.5|8953.4|8952.4|193
1752149400000|2025-07-10 12:10:00|8957.6|8956.6|8957.3|8956.3|8960.3|8959.3|8957.1|8956.1|247
1752149700000|2025-07-10 12:15:00|8957.4|8956.4|8954.5|8953.5|8959|8958|8953.8|8952.8|317
1752150000000|2025-07-10 12:20:00|8954.3|8953.3|8957.3|8956.3|8958.3|8957.3|8953.7|8952.7|413
1752150300000|2025-07-10 12:25:00|8957.4|8956.4|8959.4|8958.4|8961.5|8960.5|8956.4|8955.4|257
1752150600000|2025-07-10 12:30:00|8958.9|8957.9|8956.3|8955.3|8960.8|8959.8|8953.8|8952.8|258
1752150900000|2025-07-10 12:35:00|8956.1|8955.1|8951.5|8950.5|8957.3|8956.3|8949.4|8948.4|145
1752151200000|2025-07-10 12:40:00|8952.4|8951.4|8950.4|8949.4|8952.6|8951.6|8949.7|8948.7|195
1752151500000|2025-07-10 12:45:00|8950.6|8949.6|8948.2|8947.2|8953.4|8952.4|8947.2|8946.2|222
1752151800000|2025-07-10 12:50:00|8947.9|8946.9|8951.6|8950.6|8952.6|8951.6|8945.9|8944.9|260
1752152100000|2025-07-10 12:55:00|8951.5|8950.5|8950.3|8949.3|8955.1|8954.1|8950.3|8949.3|269
1752152400000|2025-07-10 13:00:00|8949.9|8948.9|8950.5|8949.5|8952.2|8951.2|8948|8947|370
1752152700000|2025-07-10 13:05:00|8950.3|8949.3|8950.1|8949.1|8953.7|8952.7|8947.9|8946.9|307
1752153000000|2025-07-10 13:10:00|8950.2|8949.2|8951.4|8950.4|8952.2|8951.2|8947.9|8946.9|152
1752153300000|2025-07-10 13:15:00|8951.2|8950.2|8947.8|8946.8|8952.5|8951.5|8947|8946|301
1752153600000|2025-07-10 13:20:00|8947.9|8946.9|8946.2|8945.2|8950.7|8949.7|8944.2|8943.2|307
1752153900000|2025-07-10 13:25:00|8946.1|8945.1|8941.4|8940.4|8948.8|8947.8|8941.4|8940.4|307
1752154200000|2025-07-10 13:30:00|8941.3|8940.3|8953.2|8952.2|8955.6|8954.6|8938.3|8937.3|795
1752154500000|2025-07-10 13:35:00|8952.9|8951.9|8948.7|8947.7|8953.2|8952.2|8946.6|8945.6|331
1752154800000|2025-07-10 13:40:00|8948.8|8947.8|8952.3|8951.3|8952.9|8951.9|8944.7|8943.7|337
1752155100000|2025-07-10 13:45:00|8952.6|8951.6|8952.2|8951.2|8956.4|8955.4|8950.6|8949.6|556
1752155400000|2025-07-10 13:50:00|8952.8|8951.8|8952.3|8951.3|8955.4|8954.4|8948.7|8947.7|436
1752155700000|2025-07-10 13:55:00|8951.8|8950.8|8956.9|8955.9|8957.4|8956.4|8949.9|8948.9|414
1752156000000|2025-07-10 14:00:00|8958.1|8957.1|8964.5|8963.5|8966.5|8965.5|8957.9|8956.9|704
1752156300000|2025-07-10 14:05:00|8964.7|8963.7|8969.3|8968.3|8971.6|8970.6|8961.6|8960.6|890
1752156600000|2025-07-10 14:10:00|8968.5|8967.5|8971.9|8970.9|8972.9|8971.9|8968|8967|505
1752156900000|2025-07-10 14:15:00|8970.9|8969.9|8970.4|8969.4|8971.7|8970.7|8966.8|8965.8|328
1752157200000|2025-07-10 14:20:00|8970.9|8969.9|8968.3|8967.3|8971.6|8970.6|8967.6|8966.6|295
1752157500000|2025-07-10 14:25:00|8968.6|8967.6|8967.3|8966.3|8970.4|8969.4|8966.8|8965.8|505
1752157800000|2025-07-10 14:30:00|8968|8967|8969.7|8968.7|8973.3|8972.3|8965.2|8964.2|537
1752158100000|2025-07-10 14:35:00|8970|8969|8966.4|8965.4|8970.6|8969.6|8966.2|8965.2|623
1752158400000|2025-07-10 14:40:00|8966.7|8965.7|8968.9|8967.9|8970|8969|8966.6|8965.6|687
1752158700000|2025-07-10 14:45:00|8968.8|8967.8|8972.1|8971.1|8973.7|8972.7|8968.2|8967.2|830
1752159000000|2025-07-10 14:50:00|8971.9|8970.9|8970.7|8969.7|8973.9|8972.9|8969.6|8968.6|550
1752159300000|2025-07-10 14:55:00|8970.9|8969.9|8974.6|8973.6|8976.1|8975.1|8970.4|8969.4|735
1752159600000|2025-07-10 15:00:00|8974.3|8973.3|8975.3|8974.3|8976.8|8975.8|8971.5|8970.5|910
1752159900000|2025-07-10 15:05:00|8975|8974|8977.5|8976.5|8980.8|8979.8|8974.8|8973.8|777
1752160200000|2025-07-10 15:10:00|8977.4|8976.4|8973.3|8972.3|8978.7|8977.7|8973.1|8972.1|871
1752160500000|2025-07-10 15:15:00|8973.5|8972.5|8974.4|8973.4|8975.8|8974.8|8972.3|8971.3|961
1752160800000|2025-07-10 15:20:00|8974.7|8973.7|8976.2|8975.2|8978.4|8977.4|8973.6|8972.6|894
1752161100000|2025-07-10 15:25:00|8975.7|8974.7|8977.6|8975.6|8978.4|8977.4|8974.9|8973.9|2889
1752161400000|2025-07-10 15:30:00|8977.1|8975.1|8978.9|8976.9|8987|8985|8976.4|8974.4|4120
1752161700000|2025-07-10 15:35:00|8979.4|8977.4|8981.3|8979.3|8981.7|8979.7|8977.8|8975.8|1614
1752162000000|2025-07-10 15:40:00|8980.8|8978.8|8982|8980|8983.1|8981.1|8980.2|8978.2|484
1752162300000|2025-07-10 15:45:00|8981.7|8979.7|8979.4|8977.4|8982.2|8980.2|8978.2|8976.2|361
1752162600000|2025-07-10 15:50:00|8979.1|8977.1|8979|8977|8980.7|8978.7|8977.5|8975.5|257
1752162900000|2025-07-10 15:55:00|8979.3|8977.3|8980.9|8978.9|8981.2|8979.2|8976.9|8974.9|356
1752163200000|2025-07-10 16:00:00|8981.2|8979.2|8983.8|8981.8|8984.1|8982.1|8981.2|8979.2|170
1752163500000|2025-07-10 16:05:00|8984.1|8982.1|8986.9|8984.9|8988|8986|8982.2|8980.2|147
1752163800000|2025-07-10 16:10:00|8987.4|8985.4|8983.3|8981.3|8987.9|8985.9|8982.9|8980.9|221
1752164100000|2025-07-10 16:15:00|8983.4|8981.4|8982.6|8980.6|8987.2|8985.2|8982.6|8980.6|198
1752164400000|2025-07-10 16:20:00|8982.5|8980.5|8981.2|8979.2|8982.8|8980.8|8979.6|8977.6|222
1752164700000|2025-07-10 16:25:00|8981.5|8979.5|8984.1|8982.1|8984.5|8982.5|8981.5|8979.5|236
1752165000000|2025-07-10 16:30:00|8983.1|8981.1|8984.9|8982.9|8985.9|8983.9|8982.1|8980.1|183
1752165300000|2025-07-10 16:35:00|8984.6|8982.6|8986.2|8984.2|8987.4|8985.4|8983.9|8981.9|138
1752165600000|2025-07-10 16:40:00|8985.9|8983.9|8984|8982|8987.6|8985.6|8983|8981|112
1752165900000|2025-07-10 16:45:00|8984.3|8982.3|8982.8|8980.8|8984.9|8982.9|8981.8|8979.8|153
1752166200000|2025-07-10 16:50:00|8983|8981|8983.2|8981.2|8983.7|8981.7|8981.7|8979.7|72
1752166500000|2025-07-10 16:55:00|8982.9|8980.9|8981.7|8979.7|8983.8|8981.8|8980.6|8978.6|109
1752166800000|2025-07-10 17:00:00|8981.9|8979.9|8983.5|8981.5|8985.2|8983.2|8981.7|8979.7|155
1752167100000|2025-07-10 17:05:00|8983.6|8981.6|8985|8983|8986.4|8984.4|8983.6|8981.6|53
1752167400000|2025-07-10 17:10:00|8985.2|8983.2|8987.9|8985.9|8990|8988|8985|8983|114
1752167700000|2025-07-10 17:15:00|8987.6|8985.6|8987.3|8985.3|8989.9|8987.9|8986.8|8984.8|74
1752168000000|2025-07-10 17:20:00|8987.4|8985.4|8988.7|8986.7|8989.5|8987.5|8986.1|8984.1|50
1752168300000|2025-07-10 17:25:00|8988.5|8986.5|8986.7|8984.7|8988.5|8986.5|8986.3|8984.3|47
1752168600000|2025-07-10 17:30:00|8987.2|8985.2|8987.6|8985.6|8988.6|8986.6|8986.1|8984.1|127
1752168900000|2025-07-10 17:35:00|8987.3|8985.3|8988.3|8986.3|8989.1|8987.1|8987.3|8985.3|64
1752169200000|2025-07-10 17:40:00|8988.5|8986.5|8987.5|8985.5|8989.4|8987.4|8986.7|8984.7|71
1752169500000|2025-07-10 17:45:00|8987.2|8985.2|8987.4|8985.4|8989.3|8987.3|8986.7|8984.7|126
1752169800000|2025-07-10 17:50:00|8987.3|8985.3|8992.9|8990.9|8993.4|8991.4|8987.3|8985.3|217
1752170100000|2025-07-10 17:55:00|8993.1|8991.1|8991|8989|8993.1|8991.1|8990.7|8988.7|54
1752170400000|2025-07-10 18:00:00|8990.7|8988.7|8993.6|8991.6|8993.6|8991.6|8990|8988|100
1752170700000|2025-07-10 18:05:00|8993.4|8991.4|8990.8|8988.8|8993.4|8991.4|8989.7|8987.7|62
1752171000000|2025-07-10 18:10:00|8990.5|8988.5|8988.3|8986.3|8991.1|8989.1|8987.2|8985.2|47
1752171300000|2025-07-10 18:15:00|8988.4|8986.4|8988.2|8986.2|8989.2|8987.2|8986.4|8984.4|47
1752171600000|2025-07-10 18:20:00|8987.9|8985.9|8992.3|8990.3|8993.1|8991.1|8987.7|8985.7|278
1752171900000|2025-07-10 18:25:00|8992.2|8990.2|8991.7|8989.7|8994|8992|8991.1|8989.1|47
1752172200000|2025-07-10 18:30:00|8991.9|8989.9|8987.7|8985.7|8991.9|8989.9|8987.5|8985.5|97
1752172500000|2025-07-10 18:35:00|8987.5|8985.5|8989.7|8987.7|8989.8|8987.8|8987.5|8985.5|69
1752172800000|2025-07-10 18:40:00|8989.9|8987.9|8988|8986|8990|8988|8988|8986|37
1752173100000|2025-07-10 18:45:00|8987.9|8985.9|8986.7|8984.7|8988.1|8986.1|8986.7|8984.7|91
1752173400000|2025-07-10 18:50:00|8986.4|8984.4|8985.5|8983.5|8987.3|8985.3|8984.3|8982.3|57
1752173700000|2025-07-10 18:55:00|8985.2|8983.2|8985.2|8983.2|8985.5|8983.5|8982.7|8980.7|85
1752174000000|2025-07-10 19:00:00|8985|8983|8986.1|8984.1|8987.3|8985.3|8984.3|8982.3|69
1752174300000|2025-07-10 19:05:00|8986.2|8984.2|8989|8987|8989.3|8987.3|8985.5|8983.5|31
1752174600000|2025-07-10 19:10:00|8989.3|8987.3|8989.1|8987.1|8990.3|8988.3|8987.9|8985.9|88
1752174900000|2025-07-10 19:15:00|8988.9|8986.9|8989.1|8987.1|8990.2|8988.2|8987.2|8985.2|99
1752175200000|2025-07-10 19:20:00|8989.6|8987.6|8986.9|8984.9|8990.5|8988.5|8986.9|8984.9|81
1752175500000|2025-07-10 19:25:00|8987.2|8985.2|8986.1|8984.1|8989.4|8987.4|8985.2|8983.2|142
1752175800000|2025-07-10 19:30:00|8986.8|8984.8|8985.1|8983.1|8986.9|8984.9|8984.5|8982.5|235
1752176100000|2025-07-10 19:35:00|8984.8|8982.8|8982.6|8980.6|8986.1|8984.1|8982.2|8980.2|279
1752176400000|2025-07-10 19:40:00|8982.8|8980.8|8983.7|8981.7|8985.6|8983.6|8981.9|8979.9|101
1752176700000|2025-07-10 19:45:00|8984.2|8982.2|8981.6|8979.6|8984.3|8982.3|8979.5|8977.5|251
1752177000000|2025-07-10 19:50:00|8980.9|8978.9|8979.6|8977.6|8981.4|8979.4|8976|8974|342
1752177300000|2025-07-10 19:55:00|8980.1|8978.1|8984.6|8980.6|8985.1|8983.1|8979.9|8977.9|179
1752177600000|2025-07-10 20:00:00|8985.4|8981.4|8983.8|8979.8|8985.8|8981.8|8983.4|8979.4|0
1752177900000|2025-07-10 20:05:00|8983.7|8979.7|8983.4|8979.4|8985.2|8981.2|8983.4|8979.4|0
1752178200000|2025-07-10 20:10:00|8983.5|8979.5|8981.8|8977.8|8983.6|8979.6|8981|8977|0
1752178500000|2025-07-10 20:15:00|8981.6|8977.6|8982.5|8978.5|8983.2|8979.2|8981.6|8977.6|0
1752178800000|2025-07-10 20:20:00|8982.4|8978.4|8982.6|8978.6|8982.6|8978.6|8982|8978|0
1752179100000|2025-07-10 20:25:00|8982.5|8978.5|8982.8|8978.8|8983|8979|8981.8|8977.8|0
1752179400000|2025-07-10 20:30:00|8982.7|8978.7|8984.4|8980.4|8984.4|8980.4|8982.6|8978.6|0
1752179700000|2025-07-10 20:35:00|8984.5|8980.5|8985.2|8981.2|8985.4|8981.4|8984.4|8980.4|0
1752180000000|2025-07-10 20:40:00|8985.3|8981.3|8984.6|8980.6|8985.8|8981.8|8984.4|8980.4|0
1752180300000|2025-07-10 20:45:00|8984.5|8980.5|8984|8980|8984.8|8980.8|8983.4|8979.4|0
1752180600000|2025-07-10 20:50:00|8983.9|8979.9|8982.6|8978.6|8984|8980|8982.6|8978.6|0
1752180900000|2025-07-10 20:55:00|8982.8|8978.8|8982.7|8978.7|8983|8979|8982.5|8978.5|0
1752181200000|2025-07-10 21:00:00|8982.6|8978.6|8982.6|8978.6|8982.9|8978.9|8982.4|8978.4|0
1752181500000|2025-07-10 21:05:00|8982.8|8978.8|8982.8|8978.8|8983|8979|8982.8|8978.8|0
1752181800000|2025-07-10 21:10:00|8982.7|8978.7|8983.1|8979.1|8983.4|8979.4|8982.6|8978.6|0
1752182100000|2025-07-10 21:15:00|8983.2|8979.2|8984.2|8980.2|8984.2|8980.2|8982.8|8978.8|0
1752182400000|2025-07-10 21:20:00|8984.1|8980.1|8983.3|8979.3|8984.1|8980.1|8983.3|8979.3|0
1752182700000|2025-07-10 21:25:00|8983.2|8979.2|8983.4|8979.4|8983.7|8979.7|8983|8979|0
1752183000000|2025-07-10 21:30:00|8983.6|8979.6|8983.7|8979.7|8984.3|8980.3|8983.6|8979.6|0
1752183300000|2025-07-10 21:35:00|8983.6|8979.6|8983.6|8979.6|8983.6|8979.6|8983.5|8979.5|0
1752183600000|2025-07-10 21:40:00|8983.5|8979.5|8983.4|8979.4|8983.5|8979.5|8983.1|8979.1|0
1752183900000|2025-07-10 21:45:00|8983.3|8979.3|8983.4|8979.4|8983.4|8979.4|8983|8979|0
1752184200000|2025-07-10 21:50:00|8983.5|8979.5|8983.7|8979.7|8983.7|8979.7|8983.5|8979.5|0
1752184500000|2025-07-10 21:55:00|8983.8|8979.8|8983.7|8979.7|8983.8|8979.8|8983.7|8979.7|0
1752184800000|2025-07-10 22:00:00|8983.6|8979.6|8986.3|8982.3|8986.5|8982.5|8983.4|8979.4|0
1752185100000|2025-07-10 22:05:00|8986.4|8982.4|8986.7|8982.7|8987|8983|8986.1|8982.1|0
1752185400000|2025-07-10 22:10:00|8986.8|8982.8|8987.3|8983.3|8988|8984|8986.5|8982.5|0
1752185700000|2025-07-10 22:15:00|8987.5|8983.5|8988.3|8984.3|8988.5|8984.5|8987.5|8983.5|0
1752186000000|2025-07-10 22:20:00|8988.4|8984.4|8987.7|8983.7|8988.5|8984.5|8987.3|8983.3|0
1752186300000|2025-07-10 22:25:00|8987.8|8983.8|8987.7|8983.7|8988.1|8984.1|8987.4|8983.4|0
1752186600000|2025-07-10 22:30:00|8987.6|8983.6|8986.9|8982.9|8987.6|8983.6|8986.5|8982.5|0
1752186900000|2025-07-10 22:35:00|8986.8|8982.8|8986.9|8982.9|8987.3|8983.3|8986.5|8982.5|0
1752187200000|2025-07-10 22:40:00|8986.8|8982.8|8987.3|8983.3|8987.6|8983.6|8986.7|8982.7|0
1752187500000|2025-07-10 22:45:00|8987.4|8983.4|8987.9|8983.9|8988.1|8984.1|8986.9|8982.9|0
1752187800000|2025-07-10 22:50:00|8987.8|8983.8|8989.1|8985.1|8989.3|8985.3|8987.7|8983.7|0
1752188100000|2025-07-10 22:55:00|8989.2|8985.2|8989.1|8985.1|8989.5|8985.5|8988.5|8984.5|0
1752188400000|2025-07-10 23:00:00|8989.2|8985.2|8989.9|8985.9|8990.2|8986.2|8989.1|8985.1|0
1752188700000|2025-07-10 23:05:00|8989.8|8985.8|8989.9|8985.9|8990|8986|8989.4|8985.4|0
1752189000000|2025-07-10 23:10:00|8990|8986|8989.3|8985.3|8990.2|8986.2|8988.9|8984.9|0
1752189300000|2025-07-10 23:15:00|8989.2|8985.2|8988.5|8984.5|8989.3|8985.3|8988.5|8984.5|0
1752189600000|2025-07-10 23:20:00|8988.6|8984.6|8988.5|8984.5|8988.8|8984.8|8988.1|8984.1|0
1752189900000|2025-07-10 23:25:00|8988.4|8984.4|8988.5|8984.5|8988.7|8984.7|8988.3|8984.3|0
1752190200000|2025-07-10 23:30:00|8988.7|8984.7|8988.9|8984.9|8989.7|8985.7|8988.7|8984.7|0
1752190500000|2025-07-10 23:35:00|8988.8|8984.8|8988.7|8984.7|8988.8|8984.8|8988.1|8984.1|0
1752190800000|2025-07-10 23:40:00|8988.6|8984.6|8988.5|8984.5|8988.9|8984.9|8988.5|8984.5|0
1752191100000|2025-07-10 23:45:00|8988.6|8984.6|8989.5|8985.5|8989.7|8985.7|8988.3|8984.3|0
1752191400000|2025-07-10 23:50:00|8989.6|8985.6|8990.6|8986.6|8990.8|8986.8|8989.6|8985.6|0
1752191700000|2025-07-10 23:55:00|8990.7|8986.7|8990.3|8986.3|8990.8|8986.8|8990.3|8986.3|0
1752192000000|2025-07-11 00:00:00|8990.4|8986.4|8985.8|8982.8|8990.4|8986.4|8979.7|8976.7|75
1752192300000|2025-07-11 00:05:00|8985.1|8982.1|8982.5|8979.5|8985.1|8982.1|8980.8|8977.8|14
1752192600000|2025-07-11 00:10:00|8982.3|8979.3|8982.3|8979.3|8985.2|8982.2|8981.3|8978.3|15
1752192900000|2025-07-11 00:15:00|8982.5|8979.5|8975|8972|8983.3|8980.3|8974.8|8971.8|48
1752193200000|2025-07-11 00:20:00|8974.7|8971.7|8970|8967|8975.6|8972.6|8970|8967|57
1752193500000|2025-07-11 00:25:00|8969.7|8966.7|8968.1|8965.1|8971.2|8968.2|8965.7|8962.7|68
1752193800000|2025-07-11 00:30:00|8967.9|8964.9|8973.2|8970.2|8973.7|8970.7|8963.1|8960.1|68
1752194100000|2025-07-11 00:35:00|8972.8|8969.8|8970.3|8967.3|8975|8972|8970.3|8967.3|12
1752194400000|2025-07-11 00:40:00|8970|8967|8965.3|8962.3|8971.3|8968.3|8964.8|8961.8|7
1752194700000|2025-07-11 00:45:00|8965.5|8962.5|8965|8962|8969.8|8966.8|8964.3|8961.3|36
1752195000000|2025-07-11 00:50:00|8965.3|8962.3|8965.1|8962.1|8968|8965|8964.2|8961.2|10
1752195300000|2025-07-11 00:55:00|8965.3|8962.3|8967.7|8964.7|8972.4|8969.4|8961.1|8958.1|14
1752195600000|2025-07-11 01:00:00|8967.5|8964.5|8965.3|8962.3|8969.6|8966.6|8965|8962|11
1752195900000|2025-07-11 01:05:00|8965|8962|8967.2|8964.2|8968.4|8965.4|8961.7|8958.7|11
1752196200000|2025-07-11 01:10:00|8967|8964|8969.5|8966.5|8970.7|8967.7|8966.6|8963.6|7
1752196500000|2025-07-11 01:15:00|8969.1|8966.1|8970.4|8967.4|8972.5|8969.5|8968.3|8965.3|0
1752196800000|2025-07-11 01:20:00|8970.9|8967.9|8971.5|8968.5|8972.9|8969.9|8969.4|8966.4|3
1752197100000|2025-07-11 01:25:00|8971.8|8968.8|8974.4|8971.4|8975.2|8972.2|8971.2|8968.2|3
1752197400000|2025-07-11 01:30:00|8974.9|8971.9|8974|8971|8975.7|8972.7|8972.5|8969.5|10
1752197700000|2025-07-11 01:35:00|8974.3|8971.3|8975.2|8972.2|8975.4|8972.4|8971.9|8968.9|7
1752198000000|2025-07-11 01:40:00|8975.5|8972.5|8972.4|8969.4|8976.7|8973.7|8972.3|8969.3|9
1752198300000|2025-07-11 01:45:00|8972.7|8969.7|8973|8970|8974.4|8971.4|8971.2|8968.2|3
1752198600000|2025-07-11 01:50:00|8973.1|8970.1|8970.5|8967.5|8973.1|8970.1|8970.3|8967.3|6
1752198900000|2025-07-11 01:55:00|8970.7|8967.7|8973.3|8970.3|8974.7|8971.7|8970|8967|26
1752199200000|2025-07-11 02:00:00|8973.5|8970.5|8976|8973|8976.8|8973.8|8973.4|8970.4|54
1752199500000|2025-07-11 02:05:00|8976.5|8973.5|8977.7|8974.7|8979.7|8976.7|8976.5|8973.5|23
1752199800000|2025-07-11 02:10:00|8978|8975|8980|8977|8981.6|8978.6|8977.5|8974.5|26
1752200100000|2025-07-11 02:15:00|8980.2|8977.2|8981.2|8978.2|8983.7|8980.7|8979.5|8976.5|14
1752200400000|2025-07-11 02:20:00|8981.5|8978.5|8983.4|8980.4|8983.4|8980.4|8979.4|8976.4|17
1752200700000|2025-07-11 02:25:00|8983.6|8980.6|8981.1|8978.1|8984.4|8981.4|8980.7|8977.7|0
1752201000000|2025-07-11 02:30:00|8981.4|8978.4|8982.7|8979.7|8982.7|8979.7|8978.1|8975.1|11
1752201300000|2025-07-11 02:35:00|8982.4|8979.4|8981.1|8978.1|8982.6|8979.6|8980.2|8977.2|4
1752201600000|2025-07-11 02:40:00|8981.4|8978.4|8982|8979|8982.7|8979.7|8980.6|8977.6|1
1752201900000|2025-07-11 02:45:00|8981.8|8978.8|8980.1|8977.1|8982.4|8979.4|8978.9|8975.9|0
1752202200000|2025-07-11 02:50:00|8980.5|8977.5|8979.5|8976.5|8980.8|8977.8|8978.5|8975.5|0
1752202500000|2025-07-11 02:55:00|8979.2|8976.2|8976.8|8973.8|8979.5|8976.5|8976.1|8973.1|3
1752202800000|2025-07-11 03:00:00|8977.1|8974.1|8978.7|8975.7|8978.9|8975.9|8977.1|8974.1|8
1752203100000|2025-07-11 03:05:00|8979.1|8976.1|8979.6|8976.6|8979.6|8976.6|8978.4|8975.4|3
1752203400000|2025-07-11 03:10:00|8979.9|8976.9|8980.2|8977.2|8981.4|8978.4|8979.9|8976.9|12
1752203700000|2025-07-11 03:15:00|8979.9|8976.9|8980.4|8977.4|8980.6|8977.6|8978.9|8975.9|4
1752204000000|2025-07-11 03:20:00|8981.1|8978.1|8981.2|8978.2|8981.7|8978.7|8979.9|8976.9|9
1752204300000|2025-07-11 03:25:00|8981.5|8978.5|8981.8|8978.8|8982.3|8979.3|8980.8|8977.8|19
1752204600000|2025-07-11 03:30:00|8982.1|8979.1|8980.1|8977.1|8982.1|8979.1|8980.1|8977.1|5
1752204900000|2025-07-11 03:35:00|8980.4|8977.4|8981.5|8978.5|8982.3|8979.3|8980.4|8977.4|15
1752205200000|2025-07-11 03:40:00|8981.1|8978.1|8981.2|8978.2|8982.3|8979.3|8980.4|8977.4|5
1752205500000|2025-07-11 03:45:00|8980.9|8977.9|8981|8978|8981.5|8978.5|8980|8977|7
1752205800000|2025-07-11 03:50:00|8981.3|8978.3|8980.8|8977.8|8982|8979|8980.8|8977.8|3
1752206100000|2025-07-11 03:55:00|8981|8978|8978.5|8975.5|8982|8979|8978.5|8975.5|9
1752206400000|2025-07-11 04:00:00|8978.2|8975.2|8977.6|8974.6|8979|8976|8977.6|8974.6|11
1752206700000|2025-07-11 04:05:00|8979.3|8976.3|8980.3|8977.3|8981.2|8978.2|8978.2|8975.2|5
1752207000000|2025-07-11 04:10:00|8980|8977|8980.3|8977.3|8981|8978|8978.8|8975.8|1
1752207300000|2025-07-11 04:15:00|8980.1|8977.1|8979.5|8976.5|8980.5|8977.5|8979|8976|1
1752207600000|2025-07-11 04:20:00|8979.8|8976.8|8980.6|8977.6|8981.1|8978.1|8979.3|8976.3|13
1752207900000|2025-07-11 04:25:00|8980.8|8977.8|8982|8979|8982.3|8979.3|8980.8|8977.8|2
1752208200000|2025-07-11 04:30:00|8981.8|8978.8|8982.7|8979.7|8982.7|8979.7|8980.3|8977.3|1
1752208500000|2025-07-11 04:35:00|8982.4|8979.4|8980.7|8977.7|8982.4|8979.4|8980.5|8977.5|0
1752208800000|2025-07-11 04:40:00|8980.9|8977.9|8978.3|8975.3|8980.9|8977.9|8978|8975|15
1752209100000|2025-07-11 04:45:00|8978.6|8975.6|8978.5|8975.5|8979|8976|8977.2|8974.2|10
1752209400000|2025-07-11 04:50:00|8978.7|8975.7|8977.7|8974.7|8979.2|8976.2|8977.5|8974.5|0
1752209700000|2025-07-11 04:55:00|8977.9|8974.9|8978.3|8975.3|8978.7|8975.7|8977.7|8974.7|6
1752210000000|2025-07-11 05:00:00|8978.6|8975.6|8981.6|8978.6|8981.9|8978.9|8978|8975|14
1752210300000|2025-07-11 05:05:00|8982|8979|8978.5|8975.5|8982.7|8979.7|8978.5|8975.5|7
1752210600000|2025-07-11 05:10:00|8981.5|8978.5|8976.6|8973.6|8981.5|8978.5|8976.4|8973.4|15
1752210900000|2025-07-11 05:15:00|8976.9|8973.9|8979|8976|8980.7|8977.7|8975.7|8972.7|14
1752211200000|2025-07-11 05:20:00|8979.1|8976.1|8977.5|8974.5|8980.6|8977.6|8975.7|8972.7|5
1752211500000|2025-07-11 05:25:00|8977.1|8974.1|8977.7|8974.7|8979.7|8976.7|8975.9|8972.9|5
1752211800000|2025-07-11 05:30:00|8978.1|8975.1|8976.1|8973.1|8978.6|8975.6|8974.8|8971.8|11
1752212100000|2025-07-11 05:35:00|8976.3|8973.3|8975.3|8972.3|8978.4|8975.4|8973.6|8970.6|24
1752212400000|2025-07-11 05:40:00|8975.1|8972.1|8974.3|8971.3|8976.6|8973.6|8972.3|8969.3|14
1752212700000|2025-07-11 05:45:00|8973.8|8970.8|8971.4|8968.4|8975.2|8972.2|8971.4|8968.4|21
1752213000000|2025-07-11 05:50:00|8971.7|8968.7|8970.9|8967.9|8972|8969|8970.2|8967.2|32
1752213300000|2025-07-11 05:55:00|8970.6|8967.6|8962.7|8959.7|8970.6|8967.6|8962.5|8959.5|63
1752213600000|2025-07-11 06:00:00|8964.2|8961.2|8974|8972|8974.8|8972.8|8964.2|8961.2|176
1752213900000|2025-07-11 06:05:00|8975|8973|8976.4|8974.4|8978.5|8976.5|8974.6|8972.6|146
1752214200000|2025-07-11 06:10:00|8976.6|8974.6|8976.5|8974.5|8978.9|8976.9|8975.5|8973.5|67
1752214500000|2025-07-11 06:15:00|8977|8975|8976.3|8974.3|8978|8976|8975.5|8973.5|66
1752214800000|2025-07-11 06:20:00|8976.2|8974.2|8977.4|8975.4|8978.8|8976.8|8975.3|8973.3|112
1752215100000|2025-07-11 06:25:00|8977.2|8975.2|8977.6|8975.6|8978.9|8976.9|8975.7|8973.7|46
1752215400000|2025-07-11 06:30:00|8977.9|8975.9|8978.7|8976.7|8980.5|8978.5|8977.2|8975.2|128
1752215700000|2025-07-11 06:35:00|8979.5|8977.5|8973.7|8971.7|8979.5|8977.5|8973.4|8971.4|51
1752216000000|2025-07-11 06:40:00|8973.9|8971.9|8975.1|8973.1|8975.3|8973.3|8973.7|8971.7|48
1752216300000|2025-07-11 06:45:00|8974.6|8972.6|8973.1|8971.1|8975.4|8973.4|8971.2|8969.2|47
1752216600000|2025-07-11 06:50:00|8973.6|8971.6|8971.5|8969.5|8974.3|8972.3|8971.2|8969.2|129
1752216900000|2025-07-11 06:55:00|8972|8970|8968.2|8966.2|8972.2|8970.2|8967.7|8965.7|302
1752217200000|2025-07-11 07:00:00|8968|8967|8979.4|8978.4|8979.7|8978.7|8968|8967|2195
1752217500000|2025-07-11 07:05:00|8979.3|8978.3|8971.9|8970.9|8980.7|8979.7|8970.2|8969.2|615
1752217800000|2025-07-11 07:10:00|8972.2|8971.2|8978.5|8977.5|8980.5|8979.5|8971.1|8970.1|585
1752218100000|2025-07-11 07:15:00|8979.5|8978.5|8984.1|8983.1|8984.9|8983.9|8978.8|8977.8|466
1752218400000|2025-07-11 07:20:00|8984.2|8983.2|8978.3|8977.3|8985.1|8984.1|8977.8|8976.8|587
1752218700000|2025-07-11 07:25:00|8977.8|8976.8|8975.7|8974.7|8981.7|8980.7|8974.1|8973.1|339
1752219000000|2025-07-11 07:30:00|8976.8|8975.8|8975.3|8974.3|8977.2|8976.2|8969.7|8968.7|490
1752219300000|2025-07-11 07:35:00|8975.8|8974.8|8970.2|8969.2|8976.1|8975.1|8969.7|8968.7|302
1752219600000|2025-07-11 07:40:00|8969.8|8968.8|8969.5|8968.5|8971.4|8970.4|8963.5|8962.5|367
1752219900000|2025-07-11 07:45:00|8969.8|8968.8|8966|8965|8971.2|8970.2|8964.3|8963.3|260
1752220200000|2025-07-11 07:50:00|8966.2|8965.2|8967.3|8966.3|8970.7|8969.7|8965.2|8964.2|237
1752220500000|2025-07-11 07:55:00|8967.1|8966.1|8966.2|8965.2|8967.3|8966.3|8964.4|8963.4|231
1752220800000|2025-07-11 08:00:00|8966|8965|8964.9|8963.9|8971.7|8970.7|8963.6|8962.6|474
1752221100000|2025-07-11 08:05:00|8964.6|8963.6|8958.3|8957.3|8964.9|8963.9|8956.3|8955.3|423
1752221400000|2025-07-11 08:10:00|8958.9|8957.9|8958.2|8957.2|8961.3|8960.3|8957.6|8956.6|347
1752221700000|2025-07-11 08:15:00|8958|8957|8957.6|8956.6|8961.6|8960.6|8956.6|8955.6|368
1752222000000|2025-07-11 08:20:00|8957|8956|8958.3|8957.3|8960.2|8959.2|8954.1|8953.1|381
1752222300000|2025-07-11 08:25:00|8957.8|8956.8|8953.7|8952.7|8958.7|8957.7|8953.3|8952.3|234
1752222600000|2025-07-11 08:30:00|8953.8|8952.8|8950.8|8949.8|8954.2|8953.2|8948.9|8947.9|340
1752222900000|2025-07-11 08:35:00|8951.1|8950.1|8952|8951|8953.3|8952.3|8949.6|8948.6|269
1752223200000|2025-07-11 08:40:00|8952.3|8951.3|8947.4|8946.4|8952.6|8951.6|8947.4|8946.4|297
1752223500000|2025-07-11 08:45:00|8947.6|8946.6|8953.2|8952.2|8953.4|8952.4|8945.9|8944.9|353
1752223800000|2025-07-11 08:50:00|8952.8|8951.8|8949.8|8948.8|8953.9|8952.9|8948.9|8947.9|403
1752224100000|2025-07-11 08:55:00|8950|8949|8948.4|8947.4|8951.7|8950.7|8947.4|8946.4|657
1752224400000|2025-07-11 09:00:00|8948.9|8947.9|8942.5|8941.5|8948.9|8947.9|8941.4|8940.4|574
1752224700000|2025-07-11 09:05:00|8942.3|8941.3|8940.3|8939.3|8943.2|8942.2|8940.1|8939.1|459
1752225000000|2025-07-11 09:10:00|8941|8940|8934.9|8933.9|8941.7|8940.7|8931.8|8930.8|666
1752225300000|2025-07-11 09:15:00|8935|8934|8931.5|8930.5|8938.5|8937.5|8931.3|8930.3|476
1752225600000|2025-07-11 09:20:00|8931.3|8930.3|8930.1|8929.1|8932.2|8931.2|8928.3|8927.3|472
1752225900000|2025-07-11 09:25:00|8929.8|8928.8|8929.6|8928.6|8931|8930|8927.6|8926.6|423
1752226200000|2025-07-11 09:30:00|8929.8|8928.8|8933.7|8932.7|8935|8934|8929.8|8928.8|327
1752226500000|2025-07-11 09:35:00|8934|8933|8935.1|8934.1|8936.4|8935.4|8931.5|8930.5|495
1752226800000|2025-07-11 09:40:00|8934.8|8933.8|8931.8|8930.8|8934.9|8933.9|8931.3|8930.3|304
1752227100000|2025-07-11 09:45:00|8931.7|8930.7|8932.7|8931.7|8934.3|8933.3|8930.7|8929.7|353
1752227400000|2025-07-11 09:50:00|8933.1|8932.1|8929.3|8928.3|8934|8933|8925.9|8924.9|374
1752227700000|2025-07-11 09:55:00|8929.6|8928.6|8927.3|8926.3|8930.8|8929.8|8926.2|8925.2|443
1752228000000|2025-07-11 10:00:00|8927|8926|8922.8|8921.8|8927|8926|8921.6|8920.6|491
1752228300000|2025-07-11 10:05:00|8922.5|8921.5|8920.9|8919.9|8925.8|8924.8|8920.2|8919.2|319
1752228600000|2025-07-11 10:10:00|8921|8920|8921.8|8920.8|8922.5|8921.5|8920.3|8919.3|271
1752228900000|2025-07-11 10:15:00|8922.3|8921.3|8919|8918|8924.9|8923.9|8918.8|8917.8|282
1752229200000|2025-07-11 10:20:00|8918.7|8917.7|8925.6|8924.6|8925.6|8924.6|8918.4|8917.4|319
1752229500000|2025-07-11 10:25:00|8924.8|8923.8|8922.2|8921.2|8924.8|8923.8|8921.2|8920.2|423
1752229800000|2025-07-11 10:30:00|8922|8921|8924.9|8923.9|8925.3|8924.3|8920.7|8919.7|269
1752230100000|2025-07-11 10:35:00|8924.6|8923.6|8921.3|8920.3|8924.6|8923.6|8921|8920|190
1752230400000|2025-07-11 10:40:00|8921.2|8920.2|8924.4|8923.4|8925.3|8924.3|8921.2|8920.2|155
1752230700000|2025-07-11 10:45:00|8924.6|8923.6|8926.8|8925.8|8927.1|8926.1|8923|8922|227
1752231000000|2025-07-11 10:50:00|8926.9|8925.9|8928.5|8927.5|8929.4|8928.4|8926.5|8925.5|339
1752231300000|2025-07-11 10:55:00|8928.2|8927.2|8926.6|8925.6|8929.2|8928.2|8924.7|8923.7|334
1752231600000|2025-07-11 11:00:00|8926.9|8925.9|8924.3|8923.3|8929.2|8928.2|8922.3|8921.3|483
1752231900000|2025-07-11 11:05:00|8924.5|8923.5|8926.3|8925.3|8926.4|8925.4|8923.2|8922.2|192
1752232200000|2025-07-11 11:10:00|8925.6|8924.6|8926.2|8925.2|8927.5|8926.5|8923|8922|198
1752232500000|2025-07-11 11:15:00|8926.5|8925.5|8931.1|8930.1|8932.1|8931.1|8926.1|8925.1|296
1752232800000|2025-07-11 11:20:00|8931.5|8930.5|8928.9|8927.9|8933.2|8932.2|8928.9|8927.9|173
1752233100000|2025-07-11 11:25:00|8929.1|8928.1|8934.3|8933.3|8934.7|8933.7|8928.9|8927.9|228
1752233400000|2025-07-11 11:30:00|8934|8933|8937.6|8936.6|8937.6|8936.6|8932.7|8931.7|310
1752233700000|2025-07-11 11:35:00|8937.8|8936.8|8937.7|8936.7|8939.2|8938.2|8936.7|8935.7|328
1752234000000|2025-07-11 11:40:00|8937.6|8936.6|8938.5|8937.5|8939.1|8938.1|8937.5|8936.5|214
1752234300000|2025-07-11 11:45:00|8938|8937|8936.9|8935.9|8941|8940|8936.9|8935.9|295
1752234600000|2025-07-11 11:50:00|8937.4|8936.4|8938.8|8937.8|8941.1|8940.1|8935.7|8934.7|222
1752234900000|2025-07-11 11:55:00|8938.6|8937.6|8943.2|8942.2|8943.5|8942.5|8938.6|8937.6|230
1752235200000|2025-07-11 12:00:00|8942.2|8941.2|8934.9|8933.9|8943.2|8942.2|8934.4|8933.4|453
1752235500000|2025-07-11 12:05:00|8934.8|8933.8|8928.7|8927.7|8935.8|8934.8|8927.2|8926.2|521
1752235800000|2025-07-11 12:10:00|8929.9|8928.9|8930.8|8929.8|8931.8|8930.8|8928.5|8927.5|353
1752236100000|2025-07-11 12:15:00|8930.5|8929.5|8926.8|8925.8|8931|8930|8926.8|8925.8|384
1752236400000|2025-07-11 12:20:00|8926.9|8925.9|8925|8924|8928.7|8927.7|8924.5|8923.5|426
1752236700000|2025-07-11 12:25:00|8925.2|8924.2|8928.8|8927.8|8928.8|8927.8|8924.6|8923.6|229
1752237000000|2025-07-11 12:30:00|8928.7|8927.7|8929|8928|8930.2|8929.2|8923.3|8922.3|406
1752237300000|2025-07-11 12:35:00|8929.3|8928.3|8930.4|8929.4|8933.5|8932.5|8928|8927|365
1752237600000|2025-07-11 12:40:00|8929.9|8928.9|8929.7|8928.7|8931|8930|8927.5|8926.5|217
1752237900000|2025-07-11 12:45:00|8929.8|8928.8|8934.3|8933.3|8936.4|8935.4|8929.7|8928.7|261
1752238200000|2025-07-11 12:50:00|8934|8933|8932.8|8931.8|8934.9|8933.9|8931.9|8930.9|194
1752238500000|2025-07-11 12:55:00|8933|8932|8939.4|8938.4|8939.4|8938.4|8931.8|8930.8|336
1752238800000|2025-07-11 13:00:00|8938.9|8937.9|8943.5|8942.5|8944.3|8943.3|8938|8937|468
1752239100000|2025-07-11 13:05:00|8943.3|8942.3|8942.3|8941.3|8947.4|8946.4|8942.2|8941.2|276
1752239400000|2025-07-11 13:10:00|8942|8941|8945.1|8944.1|8945.1|8944.1|8938.8|8937.8|352
1752239700000|2025-07-11 13:15:00|8945.4|8944.4|8943|8942|8946.9|8945.9|8942.7|8941.7|355
1752240000000|2025-07-11 13:20:00|8943.5|8942.5|8945.2|8944.2|8946.2|8945.2|8941|8940|277
1752240300000|2025-07-11 13:25:00|8945.4|8944.4|8941.5|8940.5|8946.9|8945.9|8941.4|8940.4|461
1752240600000|2025-07-11 13:30:00|8941.4|8940.4|8933.1|8932.1|8942.5|8941.5|8932.4|8931.4|560
1752240900000|2025-07-11 13:35:00|8932.9|8931.9|8934.2|8933.2|8936.6|8935.6|8929.3|8928.3|425
1752241200000|2025-07-11 13:40:00|8934.7|8933.7|8934|8933|8937.4|8936.4|8932.4|8931.4|559
1752241500000|2025-07-11 13:45:00|8934.3|8933.3|8929.5|8928.5|8936.2|8935.2|8928.5|8927.5|646
1752241800000|2025-07-11 13:50:00|8929.8|8928.8|8929.6|8928.6|8931.2|8930.2|8924.4|8923.4|716
1752242100000|2025-07-11 13:55:00|8929.3|8928.3|8934.5|8933.5|8936.2|8935.2|8929.3|8928.3|685
1752242400000|2025-07-11 14:00:00|8934.3|8933.3|8936.7|8935.7|8938|8937|8930.1|8929.1|1020
1752242700000|2025-07-11 14:05:00|8936.5|8935.5|8942|8941|8943.3|8942.3|8936|8935|857
1752243000000|2025-07-11 14:10:00|8941.9|8940.9|8940|8939|8942.9|8941.9|8939.1|8938.1|407
1752243300000|2025-07-11 14:15:00|8940.2|8939.2|8936.4|8935.4|8942.2|8941.2|8936.1|8935.1|402
1752243600000|2025-07-11 14:20:00|8936.7|8935.7|8937.6|8936.6|8939.2|8938.2|8936.2|8935.2|344
1752243900000|2025-07-11 14:25:00|8937.8|8936.8|8940.5|8939.5|8941|8940|8934.5|8933.5|309
1752244200000|2025-07-11 14:30:00|8940|8939|8938.8|8937.8|8942.3|8941.3|8936.9|8935.9|474
1752244500000|2025-07-11 14:35:00|8938.5|8937.5|8936.2|8935.2|8940.1|8939.1|8935.7|8934.7|379
1752244800000|2025-07-11 14:40:00|8936.4|8935.4|8934.4|8933.4|8936.4|8935.4|8932.3|8931.3|309
1752245100000|2025-07-11 14:45:00|8934.1|8933.1|8933.8|8932.8|8934.7|8933.7|8930.4|8929.4|329
1752245400000|2025-07-11 14:50:00|8934.4|8933.4|8932.9|8931.9|8934.8|8933.8|8930.8|8929.8|354
1752245700000|2025-07-11 14:55:00|8932.7|8931.7|8938.3|8937.3|8939.4|8938.4|8931.3|8930.3|383
1752246000000|2025-07-11 15:00:00|8938.5|8937.5|8934.2|8933.2|8938.5|8937.5|8933.7|8932.7|393
1752246300000|2025-07-11 15:05:00|8933.9|8932.9|8934.2|8933.2|8936.9|8935.9|8933.1|8932.1|310
1752246600000|2025-07-11 15:10:00|8934.1|8933.1|8933.8|8932.8|8937.5|8936.5|8933.3|8932.3|447
1752246900000|2025-07-11 15:15:00|8933.5|8932.5|8931.9|8930.9|8933.5|8932.5|8929.4|8928.4|465
1752247200000|2025-07-11 15:20:00|8931.8|8930.8|8937.1|8936.1|8938.4|8937.4|8931.8|8930.8|692
1752247500000|2025-07-11 15:25:00|8936.6|8935.6|8934.7|8932.7|8936.6|8935.6|8932|8931|2745
1752247800000|2025-07-11 15:30:00|8934.9|8932.9|8940.5|8938.5|8940.5|8938.5|8932|8930|3214
1752248100000|2025-07-11 15:35:00|8940.3|8938.3|8941.7|8939.7|8942|8940|8937.8|8935.8|1570
1752248400000|2025-07-11 15:40:00|8942.2|8940.2|8944.6|8942.6|8947.2|8945.2|8941.5|8939.5|460
1752248700000|2025-07-11 15:45:00|8944.9|8942.9|8944.2|8942.2|8946.3|8944.3|8941.9|8939.9|553
1752249000000|2025-07-11 15:50:00|8944|8942|8942.7|8940.7|8945.8|8943.8|8941.1|8939.1|128
1752249300000|2025-07-11 15:55:00|8943|8941|8940|8938|8943.2|8941.2|8937.7|8935.7|240
1752249600000|2025-07-11 16:00:00|8940.5|8938.5|8935.3|8933.3|8941.9|8939.9|8935.3|8933.3|132
1752249900000|2025-07-11 16:05:00|8935.1|8933.1|8932.1|8930.1|8935.6|8933.6|8930.3|8928.3|150
1752250200000|2025-07-11 16:10:00|8931.6|8929.6|8931.4|8929.4|8931.6|8929.6|8927.5|8925.5|106
1752250500000|2025-07-11 16:15:00|8930.9|8928.9|8928.8|8926.8|8931.9|8929.9|8926.1|8924.1|280
1752250800000|2025-07-11 16:20:00|8929.3|8927.3|8929.8|8927.8|8930.3|8928.3|8927|8925|150
1752251100000|2025-07-11 16:25:00|8929.6|8927.6|8931.3|8929.3|8933.4|8931.4|8929.3|8927.3|67
1752251400000|2025-07-11 16:30:00|8931.7|8929.7|8934.3|8932.3|8934.3|8932.3|8930.6|8928.6|78
1752251700000|2025-07-11 16:35:00|8934.5|8932.5|8935.3|8933.3|8936.8|8934.8|8933.1|8931.1|99
1752252000000|2025-07-11 16:40:00|8935.6|8933.6|8932.2|8930.2|8935.6|8933.6|8931.7|8929.7|81
1752252300000|2025-07-11 16:45:00|8932.3|8930.3|8934.7|8932.7|8935.3|8933.3|8932|8930|46
1752252600000|2025-07-11 16:50:00|8934.8|8932.8|8938.2|8936.2|8938.9|8936.9|8934.8|8932.8|167
1752252900000|2025-07-11 16:55:00|8938.4|8936.4|8940.6|8938.6|8940.6|8938.6|8937.9|8935.9|98
1752253200000|2025-07-11 17:00:00|8940.9|8938.9|8942|8940|8942.3|8940.3|8938.5|8936.5|97
1752253500000|2025-07-11 17:05:00|8941.8|8939.8|8940.2|8938.2|8941.8|8939.8|8937.8|8935.8|140
1752253800000|2025-07-11 17:10:00|8940.3|8938.3|8938.7|8936.7|8941.7|8939.7|8938.5|8936.5|82
1752254100000|2025-07-11 17:15:00|8938.8|8936.8|8939.2|8937.2|8940.5|8938.5|8937.3|8935.3|33
1752254400000|2025-07-11 17:20:00|8939.7|8937.7|8941.7|8939.7|8943.5|8941.5|8939.1|8937.1|56
1752254700000|2025-07-11 17:25:00|8941.5|8939.5|8940.8|8938.8|8944.6|8942.6|8940|8938|101
1752255000000|2025-07-11 17:30:00|8940.6|8938.6|8939.7|8937.7|8941.8|8939.8|8938.1|8936.1|115
1752255300000|2025-07-11 17:35:00|8939.9|8937.9|8940.5|8938.5|8942|8940|8939.3|8937.3|72
1752255600000|2025-07-11 17:40:00|8940.3|8938.3|8939.7|8937.7|8942.6|8940.6|8938.9|8936.9|47
1752255900000|2025-07-11 17:45:00|8940|8938|8942.6|8940.6|8942.9|8940.9|8939.7|8937.7|49
1752256200000|2025-07-11 17:50:00|8942.4|8940.4|8944.6|8942.6|8945.3|8943.3|8941|8939|50
1752256500000|2025-07-11 17:55:00|8944.7|8942.7|8947.7|8945.7|8948|8946|8944.7|8942.7|58
1752256800000|2025-07-11 18:00:00|8947.8|8945.8|8949.8|8947.8|8949.8|8947.8|8946.9|8944.9|98
1752257100000|2025-07-11 18:05:00|8949.3|8947.3|8948.5|8946.5|8950.3|8948.3|8947.7|8945.7|88
1752257400000|2025-07-11 18:10:00|8948.3|8946.3|8946.4|8944.4|8949.4|8947.4|8946.4|8944.4|32
1752257700000|2025-07-11 18:15:00|8946.6|8944.6|8946.1|8944.1|8948.2|8946.2|8945.6|8943.6|47
1752258000000|2025-07-11 18:20:00|8945.9|8943.9|8947.7|8945.7|8948|8946|8945.7|8943.7|32
1752258300000|2025-07-11 18:25:00|8948|8946|8947.2|8945.2|8949.2|8947.2|8945.2|8943.2|150
1752258600000|2025-07-11 18:30:00|8947.7|8945.7|8947.5|8945.5|8947.8|8945.8|8944.6|8942.6|72
1752258900000|2025-07-11 18:35:00|8947.7|8945.7|8952.4|8950.4|8953.1|8951.1|8947.7|8945.7|82
1752259200000|2025-07-11 18:40:00|8952.7|8950.7|8954.3|8952.3|8955.3|8953.3|8952.5|8950.5|121
1752259500000|2025-07-11 18:45:00|8954.5|8952.5|8955.5|8953.5|8955.7|8953.7|8953.1|8951.1|90
1752259800000|2025-07-11 18:50:00|8955.2|8953.2|8956.1|8954.1|8956.1|8954.1|8952.6|8950.6|104
1752260100000|2025-07-11 18:55:00|8956|8954|8955.8|8953.8|8956.8|8954.8|8954.2|8952.2|40
1752260400000|2025-07-11 19:00:00|8955.6|8953.6|8953.3|8951.3|8956.4|8954.4|8951.6|8949.6|128
1752260700000|2025-07-11 19:05:00|8953.1|8951.1|8954.2|8952.2|8954.2|8952.2|8950.7|8948.7|71
1752261000000|2025-07-11 19:10:00|8954|8952|8955.7|8953.7|8956|8954|8952.6|8950.6|55
1752261300000|2025-07-11 19:15:00|8955.4|8953.4|8954.2|8952.2|8956.9|8954.9|8952.8|8950.8|32
1752261600000|2025-07-11 19:20:00|8954.5|8952.5|8955.3|8953.3|8956|8954|8952.9|8950.9|39
1752261900000|2025-07-11 19:25:00|8955|8953|8953.9|8951.9|8955.4|8953.4|8953.4|8951.4|41
1752262200000|2025-07-11 19:30:00|8953.7|8951.7|8957.1|8955.1|8957.6|8955.6|8952.6|8950.6|55
1752262500000|2025-07-11 19:35:00|8956.8|8954.8|8955.5|8953.5|8958.4|8956.4|8955.2|8953.2|60
1752262800000|2025-07-11 19:40:00|8955.2|8953.2|8952.8|8950.8|8955.3|8953.3|8951.3|8949.3|174
1752263100000|2025-07-11 19:45:00|8953.1|8951.1|8953.4|8951.4|8954.3|8952.3|8950.5|8948.5|398
1752263400000|2025-07-11 19:50:00|8952.4|8950.4|8945.2|8943.2|8953.9|8951.9|8945|8943|354
1752263700000|2025-07-11 19:55:00|8945.5|8943.5|8947.6|8943.6|8947.9|8945.9|8942.4|8940.4|484
1752264000000|2025-07-11 20:00:00|8947.5|8943.5|8947.1|8943.1|8947.5|8943.5|8944.8|8940.8|0
1752264300000|2025-07-11 20:05:00|8947.2|8943.2|8946|8942|8947.5|8943.5|8946|8942|0
1752264600000|2025-07-11 20:10:00|8946.1|8942.1|8945.4|8941.4|8946.5|8942.5|8944.8|8940.8|0
1752264900000|2025-07-11 20:15:00|8945.3|8941.3|8943.2|8939.2|8945.3|8941.3|8943|8939|0
1752265200000|2025-07-11 20:20:00|8943|8939|8943|8939|8943.4|8939.4|8942.2|8938.2|0
1752265500000|2025-07-11 20:25:00|8943.1|8939.1|8943.2|8939.2|8943.8|8939.8|8942.4|8938.4|0
1752265800000|2025-07-11 20:30:00|8943.3|8939.3|8945|8941|8945.8|8941.8|8943.2|8939.2|0
1752266100000|2025-07-11 20:35:00|8944.9|8940.9|8943|8939|8944.9|8940.9|8943|8939|0
1752266400000|2025-07-11 20:40:00|8943.1|8939.1|8943.2|8939.2|8943.6|8939.6|8942.8|8938.8|0
1752266700000|2025-07-11 20:45:00|8943|8939|8943.8|8939.8|8944|8940|8942.8|8938.8|0
1752267000000|2025-07-11 20:50:00|8944|8940|8944.4|8940.4|8944.8|8940.8|8943.6|8939.6|0
1752267300000|2025-07-11 20:55:00|8944.6|8940.6|8943|8939|8945|8941|8942.2|8938.2|0
1752267600000|2025-07-11 21:00:00|8942.8|8938.8|8942.8|8938.8|8942.8|8938.8|8942.8|8938.8|0
1752444000000|2025-07-13 22:00:00|8927|8923|8929.9|8925.9|8932.8|8928.8|8926.8|8922.8|0
1752444300000|2025-07-13 22:05:00|8930|8926|8932.3|8928.3|8933.4|8929.4|8929.2|8925.2|0
1752444600000|2025-07-13 22:10:00|8932.4|8928.4|8929|8925|8932.8|8928.8|8927.5|8923.5|0
1752444900000|2025-07-13 22:15:00|8929.1|8925.1|8928.4|8924.4|8931.6|8927.6|8927|8923|0
1752445200000|2025-07-13 22:20:00|8928.3|8924.3|8932.4|8928.4|8932.9|8928.9|8927.6|8923.6|0
1752445500000|2025-07-13 22:25:00|8932.3|8928.3|8932.3|8928.3|8933.1|8929.1|8931.6|8927.6|0
1752445800000|2025-07-13 22:30:00|8932.4|8928.4|8935.3|8931.3|8935.6|8931.6|8932.4|8928.4|0
1752446100000|2025-07-13 22:35:00|8935.4|8931.4|8935.1|8931.1|8936.7|8932.7|8934.7|8930.7|0
1752446400000|2025-07-13 22:40:00|8935.2|8931.2|8938.6|8934.6|8939.2|8935.2|8934.8|8930.8|0
1752446700000|2025-07-13 22:45:00|8938.5|8934.5|8937|8933|8938.8|8934.8|8936.9|8932.9|0
1752447000000|2025-07-13 22:50:00|8937.1|8933.1|8937|8933|8937.4|8933.4|8936.3|8932.3|0
1752447300000|2025-07-13 22:55:00|8937.1|8933.1|8936.9|8932.9|8937.6|8933.6|8936.2|8932.2|0
1752447600000|2025-07-13 23:00:00|8936.8|8932.8|8935|8931|8937.3|8933.3|8934.5|8930.5|0
1752447900000|2025-07-13 23:05:00|8935.1|8931.1|8932.2|8928.2|8936.1|8932.1|8931.4|8927.4|0
1752448200000|2025-07-13 23:10:00|8932.1|8928.1|8932.6|8928.6|8933.6|8929.6|8932|8928|0
1752448500000|2025-07-13 23:15:00|8932.5|8928.5|8932.9|8928.9|8933.4|8929.4|8932.4|8928.4|0
1752448800000|2025-07-13 23:20:00|8933|8929|8932.2|8928.2|8933.1|8929.1|8930.8|8926.8|0
1752449100000|2025-07-13 23:25:00|8932.4|8928.4|8930.8|8926.8|8932.6|8928.6|8929.3|8925.3|0
1752449400000|2025-07-13 23:30:00|8930.7|8926.7|8930.7|8926.7|8931.4|8927.4|8929.7|8925.7|0
1752449700000|2025-07-13 23:35:00|8930.8|8926.8|8931.2|8927.2|8932.6|8928.6|8930.7|8926.7|0
1752450000000|2025-07-13 23:40:00|8931.1|8927.1|8930.5|8926.5|8932|8928|8930.1|8926.1|0
1752450300000|2025-07-13 23:45:00|8930.4|8926.4|8931.4|8927.4|8932.1|8928.1|8930.3|8926.3|0
1752450600000|2025-07-13 23:50:00|8931.5|8927.5|8933.4|8929.4|8933.9|8929.9|8931.4|8927.4|0
1752450900000|2025-07-13 23:55:00|8933.5|8929.5|8933.9|8929.9|8933.9|8929.9|8933.4|8929.4|0
1752451200000|2025-07-14 00:00:00|8934|8930|8935.6|8932.6|8943|8940|8929.4|8926.4|84
1752451500000|2025-07-14 00:05:00|8935.9|8932.9|8938.6|8935.6|8938.9|8935.9|8935.4|8932.4|9
1752451800000|2025-07-14 00:10:00|8938.9|8935.9|8939|8936|8940|8937|8938.7|8935.7|0
1752452100000|2025-07-14 00:15:00|8939.2|8936.2|8932.1|8929.1|8939.7|8936.7|8929.2|8926.2|79
1752452400000|2025-07-14 00:20:00|8931.8|8928.8|8932.4|8929.4|8932.9|8929.9|8930.3|8927.3|7
1752452700000|2025-07-14 00:25:00|8932.1|8929.1|8931.9|8928.9|8932.1|8929.1|8931.4|8928.4|2
1752453000000|2025-07-14 00:30:00|8932.1|8929.1|8930.7|8927.7|8933.1|8930.1|8930.2|8927.2|10
1752453300000|2025-07-14 00:35:00|8930.2|8927.2|8929.5|8926.5|8931.3|8928.3|8929.5|8926.5|5
1752453600000|2025-07-14 00:40:00|8929.8|8926.8|8929.3|8926.3|8931.5|8928.5|8929.3|8926.3|4
1752453900000|2025-07-14 00:45:00|8929.5|8926.5|8929.1|8926.1|8930|8927|8928.3|8925.3|4
1752454200000|2025-07-14 00:50:00|8928.8|8925.8|8923.4|8920.4|8929.1|8926.1|8922.4|8919.4|32
1752454500000|2025-07-14 00:55:00|8923.6|8920.6|8926.3|8923.3|8926.8|8923.8|8923.6|8920.6|3
1752454800000|2025-07-14 01:00:00|8926|8923|8926.9|8923.9|8928.9|8925.9|8925.8|8922.8|17
1752455100000|2025-07-14 01:05:00|8927.1|8924.1|8924.9|8921.9|8927.4|8924.4|8924.4|8921.4|15
1752455400000|2025-07-14 01:10:00|8925.2|8922.2|8923.5|8920.5|8925.6|8922.6|8922.5|8919.5|19
1752455700000|2025-07-14 01:15:00|8923.8|8920.8|8927.8|8924.8|8928|8925|8923.8|8920.8|18
1752456000000|2025-07-14 01:20:00|8928.3|8925.3|8926.9|8923.9|8930.4|8927.4|8926.6|8923.6|36
1752456300000|2025-07-14 01:25:00|8927.6|8924.6|8924.5|8921.5|8928.1|8925.1|8924.5|8921.5|22
1752456600000|2025-07-14 01:30:00|8924.8|8921.8|8927.2|8924.2|8927.5|8924.5|8924.8|8921.8|13
1752456900000|2025-07-14 01:35:00|8927.4|8924.4|8928.1|8925.1|8928.8|8925.8|8927|8924|10
1752457200000|2025-07-14 01:40:00|8928.3|8925.3|8928.5|8925.5|8929.8|8926.8|8928.1|8925.1|7
1752457500000|2025-07-14 01:45:00|8928.3|8925.3|8926.3|8923.3|8928.8|8925.8|8925.5|8922.5|12
1752457800000|2025-07-14 01:50:00|8926.5|8923.5|8927.2|8924.2|8927.7|8924.7|8925.8|8922.8|1
1752458100000|2025-07-14 01:55:00|8927.4|8924.4|8925.7|8922.7|8927.5|8924.5|8925|8922|3
1752458400000|2025-07-14 02:00:00|8926|8923|8927.2|8924.2|8928.2|8925.2|8926|8923|17
1752458700000|2025-07-14 02:05:00|8927.5|8924.5|8926.3|8923.3|8928.4|8925.4|8926|8923|13
1752459000000|2025-07-14 02:10:00|8926.8|8923.8|8928.8|8925.8|8928.8|8925.8|8926.5|8923.5|8
1752459300000|2025-07-14 02:15:00|8929.3|8926.3|8927.6|8924.6|8929.3|8926.3|8926.8|8923.8|16
1752459600000|2025-07-14 02:20:00|8927.4|8924.4|8927.9|8924.9|8928.4|8925.4|8925.9|8922.9|15
1752459900000|2025-07-14 02:25:00|8928.4|8925.4|8928.6|8925.6|8929.1|8926.1|8928.1|8925.1|2
1752460200000|2025-07-14 02:30:00|8928.9|8925.9|8928.4|8925.4|8930.6|8927.6|8927.4|8924.4|54
1752460500000|2025-07-14 02:35:00|8928.6|8925.6|8927.6|8924.6|8929.9|8926.9|8927.4|8924.4|9
1752460800000|2025-07-14 02:40:00|8927.9|8924.9|8929.9|8926.9|8929.9|8926.9|8927.6|8924.6|3
1752461100000|2025-07-14 02:45:00|8930.1|8927.1|8930.1|8927.1|8932.4|8929.4|8929.9|8926.9|7
1752461400000|2025-07-14 02:50:00|8930.4|8927.4|8930.9|8927.9|8931.1|8928.1|8929.6|8926.6|6
1752461700000|2025-07-14 02:55:00|8930.6|8927.6|8930.3|8927.3|8932.1|8929.1|8930.3|8927.3|2
1752462000000|2025-07-14 03:00:00|8930.5|8927.5|8929.3|8926.3|8931|8928|8929.3|8926.3|2
1752462300000|2025-07-14 03:05:00|8929.6|8926.6|8932.3|8929.3|8932.8|8929.8|8929.6|8926.6|15
1752462600000|2025-07-14 03:10:00|8932.6|8929.6|8933.3|8930.3|8934.5|8931.5|8932.1|8929.1|15
1752462900000|2025-07-14 03:15:00|8933.5|8930.5|8932.3|8929.3|8933.8|8930.8|8931.3|8928.3|4
1752463200000|2025-07-14 03:20:00|8932.5|8929.5|8931.9|8928.9|8932.9|8929.9|8931.7|8928.7|0
1752463500000|2025-07-14 03:25:00|8932.2|8929.2|8934.6|8931.6|8934.7|8931.7|8931.9|8928.9|15
1752463800000|2025-07-14 03:30:00|8933.8|8930.8|8932.3|8929.3|8934.8|8931.8|8932.3|8929.3|15
1752464100000|2025-07-14 03:35:00|8933.3|8930.3|8934.8|8931.8|8935.3|8932.3|8932.6|8929.6|10
1752464400000|2025-07-14 03:40:00|8935.1|8932.1|8936.2|8933.2|8936.5|8933.5|8934.5|8931.5|4
1752464700000|2025-07-14 03:45:00|8936.5|8933.5|8935.2|8932.2|8936.5|8933.5|8934.7|8931.7|10
1752465000000|2025-07-14 03:50:00|8935.5|8932.5|8935|8932|8935.8|8932.8|8934.2|8931.2|9
1752465300000|2025-07-14 03:55:00|8935.3|8932.3|8935.5|8932.5|8936.5|8933.5|8935.2|8932.2|7
1752465600000|2025-07-14 04:00:00|8935.7|8932.7|8934.1|8931.1|8936.2|8933.2|8934.1|8931.1|9
1752465900000|2025-07-14 04:05:00|8933.8|8930.8|8935.1|8932.1|8935.1|8932.1|8933.3|8930.3|0
1752466200000|2025-07-14 04:10:00|8935.3|8932.3|8934.9|8931.9|8935.3|8932.3|8934.6|8931.6|3
1752466500000|2025-07-14 04:15:00|8935.1|8932.1|8935.9|8932.9|8935.9|8932.9|8933.4|8930.4|7
1752466800000|2025-07-14 04:20:00|8936.6|8933.6|8935.7|8932.7|8937.1|8934.1|8935.2|8932.2|10
1752467100000|2025-07-14 04:25:00|8935.6|8932.6|8934.4|8931.4|8935.9|8932.9|8934.4|8931.4|4
1752467400000|2025-07-14 04:30:00|8935.1|8932.1|8936.1|8933.1|8936.1|8933.1|8934.4|8931.4|3
1752467700000|2025-07-14 04:35:00|8936.4|8933.4|8935.4|8932.4|8936.9|8933.9|8935.1|8932.1|12
1752468000000|2025-07-14 04:40:00|8935.6|8932.6|8935.5|8932.5|8937|8934|8935.5|8932.5|10
1752468300000|2025-07-14 04:45:00|8935.7|8932.7|8934.9|8931.9|8936.7|8933.7|8934.9|8931.9|4
1752468600000|2025-07-14 04:50:00|8935.1|8932.1|8934.6|8931.6|8936.4|8933.4|8934.6|8931.6|17
1752468900000|2025-07-14 04:55:00|8934.9|8931.9|8934|8931|8935.4|8932.4|8933.7|8930.7|7
1752469200000|2025-07-14 05:00:00|8934.2|8931.2|8936.1|8933.1|8936.4|8933.4|8933.7|8930.7|9
1752469500000|2025-07-14 05:05:00|8936.4|8933.4|8938|8935|8939.1|8936.1|8936.1|8933.1|10
1752469800000|2025-07-14 05:10:00|8938.2|8935.2|8937.7|8934.7|8938.2|8935.2|8936.6|8933.6|1
1752470100000|2025-07-14 05:15:00|8937.6|8934.6|8935.1|8932.1|8937.7|8934.7|8935.1|8932.1|4
1752470400000|2025-07-14 05:20:00|8935.4|8932.4|8935.1|8932.1|8936.1|8933.1|8934.9|8931.9|14
1752470700000|2025-07-14 05:25:00|8935.4|8932.4|8935.7|8932.7|8936.2|8933.2|8935.4|8932.4|3
1752471000000|2025-07-14 05:30:00|8936|8933|8937.4|8934.4|8937.4|8934.4|8935.2|8932.2|20
1752471300000|2025-07-14 05:35:00|8937.7|8934.7|8935.3|8932.3|8938.6|8935.6|8935.1|8932.1|22
1752471600000|2025-07-14 05:40:00|8935.6|8932.6|8933.3|8930.3|8935.6|8932.6|8933.3|8930.3|22
1752471900000|2025-07-14 05:45:00|8933.6|8930.6|8929.8|8926.8|8934.3|8931.3|8929.8|8926.8|9
1752472200000|2025-07-14 05:50:00|8929.7|8926.7|8928|8925|8931.4|8928.4|8927.5|8924.5|32
1752472500000|2025-07-14 05:55:00|8928.8|8925.8|8929.1|8926.1|8931.9|8928.9|8928.5|8925.5|39
1752472800000|2025-07-14 06:00:00|8928.9|8925.9|8926.7|8924.7|8930.2|8928.2|8923.6|8921.6|514
1752473100000|2025-07-14 06:05:00|8926.9|8924.9|8928.2|8926.2|8931.1|8929.1|8924.8|8922.8|147
1752473400000|2025-07-14 06:10:00|8928.7|8926.7|8925.1|8923.1|8928.7|8926.7|8923.9|8921.9|56
1752473700000|2025-07-14 06:15:00|8924.9|8922.9|8923.5|8921.5|8924.9|8922.9|8920.8|8918.8|270
1752474000000|2025-07-14 06:20:00|8923.8|8921.8|8920.9|8918.9|8923.8|8921.8|8920.4|8918.4|189
1752474300000|2025-07-14 06:25:00|8922.1|8920.1|8922.4|8920.4|8922.9|8920.9|8920.8|8918.8|73
1752474600000|2025-07-14 06:30:00|8922.1|8920.1|8923.9|8921.9|8924.6|8922.6|8922.1|8920.1|123
1752474900000|2025-07-14 06:35:00|8923.6|8921.6|8926.5|8924.5|8927.8|8925.8|8923.5|8921.5|95
1752475200000|2025-07-14 06:40:00|8926.2|8924.2|8922.5|8920.5|8927.5|8925.5|8922|8920|98
1752475500000|2025-07-14 06:45:00|8922.3|8920.3|8923.8|8921.8|8923.9|8921.9|8921.1|8919.1|132
1752475800000|2025-07-14 06:50:00|8924.3|8922.3|8921.3|8919.3|8925.3|8923.3|8921.2|8919.2|112
1752476100000|2025-07-14 06:55:00|8921.5|8919.5|8929.3|8927.3|8936.5|8934.5|8921.5|8919.5|541
1752476400000|2025-07-14 07:00:00|8929.1|8928.1|8948.6|8947.6|8949.9|8948.9|8926.9|8925.9|2036
1752476700000|2025-07-14 07:05:00|8948.1|8947.1|8956.5|8955.5|8958.5|8957.5|8946.6|8945.6|687
1752477000000|2025-07-14 07:10:00|8956.4|8955.4|8952.2|8951.2|8966.1|8965.1|8952.2|8951.2|1658
1752477300000|2025-07-14 07:15:00|8952|8951|8954.6|8953.6|8957.9|8956.9|8949.1|8948.1|491
1752477600000|2025-07-14 07:20:00|8955.4|8954.4|8957.4|8956.4|8959.5|8958.5|8952.5|8951.5|470
1752477900000|2025-07-14 07:25:00|8956.7|8955.7|8955.4|8954.4|8958.2|8957.2|8950.9|8949.9|519
1752478200000|2025-07-14 07:30:00|8955.6|8954.6|8956.7|8955.7|8961.6|8960.6|8955.6|8954.6|440
1752478500000|2025-07-14 07:35:00|8956.5|8955.5|8960|8959|8960.6|8959.6|8956.2|8955.2|290
1752478800000|2025-07-14 07:40:00|8959.6|8958.6|8961.5|8960.5|8962.7|8961.7|8957.5|8956.5|359
1752479100000|2025-07-14 07:45:00|8961.2|8960.2|8960.5|8959.5|8965.2|8964.2|8959.7|8958.7|350
1752479400000|2025-07-14 07:50:00|8960.3|8959.3|8962|8961|8963.1|8962.1|8959.3|8958.3|296
1752479700000|2025-07-14 07:55:00|8961.8|8960.8|8962.6|8961.6|8963.7|8962.7|8960.3|8959.3|177
1752480000000|2025-07-14 08:00:00|8962.5|8961.5|8958.1|8957.1|8962.6|8961.6|8954.6|8953.6|371
1752480300000|2025-07-14 08:05:00|8957.8|8956.8|8957|8956|8960.8|8959.8|8955.5|8954.5|231
1752480600000|2025-07-14 08:10:00|8957.7|8956.7|8961.9|8960.9|8962.1|8961.1|8956|8955|242
1752480900000|2025-07-14 08:15:00|8961.6|8960.6|8962|8961|8964.4|8963.4|8961.4|8960.4|221
1752481200000|2025-07-14 08:20:00|8961.5|8960.5|8957.8|8956.8|8962.4|8961.4|8956.9|8955.9|186
1752481500000|2025-07-14 08:25:00|8957.9|8956.9|8960.1|8959.1|8960.5|8959.5|8956.8|8955.8|196
1752481800000|2025-07-14 08:30:00|8960.3|8959.3|8960.4|8959.4|8961.7|8960.7|8957.9|8956.9|159
1752482100000|2025-07-14 08:35:00|8960.6|8959.6|8964.8|8963.8|8966.1|8965.1|8959.7|8958.7|271
1752482400000|2025-07-14 08:40:00|8964.3|8963.3|8973.8|8972.8|8973.8|8972.8|8964.3|8963.3|223
1752482700000|2025-07-14 08:45:00|8974.1|8973.1|8973.8|8972.8|8976.7|8975.7|8971.1|8970.1|308
1752483000000|2025-07-14 08:50:00|8973.7|8972.7|8974.2|8973.2|8976.2|8975.2|8972.7|8971.7|306
1752483300000|2025-07-14 08:55:00|8974.5|8973.5|8974.5|8973.5|8976.9|8975.9|8973.5|8972.5|284
1752483600000|2025-07-14 09:00:00|8974.6|8973.6|8973.8|8972.8|8974.6|8973.6|8970.1|8969.1|223
1752483900000|2025-07-14 09:05:00|8974.3|8973.3|8973|8972|8975.7|8974.7|8972.3|8971.3|276
1752484200000|2025-07-14 09:10:00|8972.5|8971.5|8976.6|8975.6|8977|8976|8970.5|8969.5|167
1752484500000|2025-07-14 09:15:00|8976.9|8975.9|8976.6|8975.6|8977.1|8976.1|8974.4|8973.4|158
1752484800000|2025-07-14 09:20:00|8976|8975|8975.9|8974.9|8979.7|8978.7|8974.5|8973.5|243
1752485100000|2025-07-14 09:25:00|8976.1|8975.1|8978.3|8977.3|8978.5|8977.5|8975.8|8974.8|144
1752485400000|2025-07-14 09:30:00|8978.6|8977.6|8974.9|8973.9|8979.3|8978.3|8974.9|8973.9|199
1752485700000|2025-07-14 09:35:00|8975.1|8974.1|8976.1|8975.1|8976.6|8975.6|8974.1|8973.1|145
1752486000000|2025-07-14 09:40:00|8976.8|8975.8|8973.5|8972.5|8977.3|8976.3|8972.5|8971.5|108
1752486300000|2025-07-14 09:45:00|8973.4|8972.4|8973.6|8972.6|8974.7|8973.7|8970.4|8969.4|160
1752486600000|2025-07-14 09:50:00|8973.7|8972.7|8972.6|8971.6|8974.4|8973.4|8971.9|8970.9|269
1752486900000|2025-07-14 09:55:00|8972.7|8971.7|8974.5|8973.5|8974.9|8973.9|8971.9|8970.9|489
1752487200000|2025-07-14 10:00:00|8974.6|8973.6|8977.5|8976.5|8979.7|8978.7|8974.3|8973.3|337
1752487500000|2025-07-14 10:05:00|8977.7|8976.7|8975.2|8974.2|8978.2|8977.2|8975|8974|222
1752487800000|2025-07-14 10:10:00|8974.2|8973.2|8978|8977|8978.2|8977.2|8974|8973|123
1752488100000|2025-07-14 10:15:00|8978.2|8977.2|8978.5|8977.5|8979.5|8978.5|8977.5|8976.5|199
1752488400000|2025-07-14 10:20:00|8978.4|8977.4|8976.2|8975.2|8979.6|8978.6|8974.4|8973.4|172
1752488700000|2025-07-14 10:25:00|8976.3|8975.3|8976.9|8975.9|8978.2|8977.2|8976.1|8975.1|93
1752489000000|2025-07-14 10:30:00|8977.1|8976.1|8976.2|8975.2|8978.6|8977.6|8974.7|8973.7|118
1752489300000|2025-07-14 10:35:00|8975.9|8974.9|8977.2|8976.2|8977.2|8976.2|8974.3|8973.3|99
1752489600000|2025-07-14 10:40:00|8977.6|8976.6|8978.9|8977.9|8980.7|8979.7|8977.1|8976.1|128
1752489900000|2025-07-14 10:45:00|8979.2|8978.2|8975|8974|8979.6|8978.6|8973.8|8972.8|89
1752490200000|2025-07-14 10:50:00|8974.6|8973.6|8973.2|8972.2|8976|8975|8972.8|8971.8|140
1752490500000|2025-07-14 10:55:00|8973.1|8972.1|8976.4|8975.4|8978.7|8977.7|8972.9|8971.9|149
1752490800000|2025-07-14 11:00:00|8976|8975|8974.2|8973.2|8978.3|8977.3|8973.4|8972.4|146
1752491100000|2025-07-14 11:05:00|8974.5|8973.5|8972.2|8971.2|8975.5|8974.5|8970.3|8969.3|109
1752491400000|2025-07-14 11:10:00|8972.8|8971.8|8972.6|8971.6|8973.7|8972.7|8970.5|8969.5|121
1752491700000|2025-07-14 11:15:00|8972.1|8971.1|8971|8970|8972.1|8971.1|8967|8966|141
1752492000000|2025-07-14 11:20:00|8971.2|8970.2|8971.3|8970.3|8972.7|8971.7|8969.3|8968.3|107
1752492300000|2025-07-14 11:25:00|8971.5|8970.5|8973.6|8972.6|8974.7|8973.7|8971.5|8970.5|149
1752492600000|2025-07-14 11:30:00|8972.9|8971.9|8974.2|8973.2|8974.4|8973.4|8971.1|8970.1|762
1752492900000|2025-07-14 11:35:00|8974.3|8973.3|8977.4|8976.4|8978.9|8977.9|8974|8973|213
1752493200000|2025-07-14 11:40:00|8977.1|8976.1|8977.5|8976.5|8978.1|8977.1|8975.7|8974.7|151
1752493500000|2025-07-14 11:45:00|8977.3|8976.3|8975|8974|8978.1|8977.1|8973.1|8972.1|371
1752493800000|2025-07-14 11:50:00|8975.2|8974.2|8974.2|8973.2|8975.5|8974.5|8972.1|8971.1|152
1752494100000|2025-07-14 11:55:00|8974.1|8973.1|8975.2|8974.2|8975.8|8974.8|8972.9|8971.9|140
1752494400000|2025-07-14 12:00:00|8975.5|8974.5|8976.2|8975.2|8977.5|8976.5|8974.3|8973.3|186
1752494700000|2025-07-14 12:05:00|8976|8975|8975.4|8974.4|8977.7|8976.7|8974.7|8973.7|91
1752495000000|2025-07-14 12:10:00|8975.6|8974.6|8977.9|8976.9|8978.4|8977.4|8975.1|8974.1|118
1752495300000|2025-07-14 12:15:00|8977.6|8976.6|8976.9|8975.9|8978.1|8977.1|8976.4|8975.4|227
1752495600000|2025-07-14 12:20:00|8977|8976|8974.9|8973.9|8978.7|8977.7|8973.5|8972.5|191
1752495900000|2025-07-14 12:25:00|8974.7|8973.7|8974.5|8973.5|8976.1|8975.1|8972.7|8971.7|144
1752496200000|2025-07-14 12:30:00|8974.9|8973.9|8973.9|8972.9|8977.1|8976.1|8972|8971|142
1752496500000|2025-07-14 12:35:00|8973.4|8972.4|8974.6|8973.6|8974.6|8973.6|8972.9|8971.9|107
1752496800000|2025-07-14 12:40:00|8974.3|8973.3|8974.2|8973.2|8977.3|8976.3|8972.3|8971.3|306
1752497100000|2025-07-14 12:45:00|8973.9|8972.9|8972.8|8971.8|8975.9|8974.9|8972.1|8971.1|125
1752497400000|2025-07-14 12:50:00|8972.9|8971.9|8974.6|8973.6|8975.1|8974.1|8972|8971|122
1752497700000|2025-07-14 12:55:00|8974.5|8973.5|8969.9|8968.9|8974.5|8973.5|8968.2|8967.2|224
1752498000000|2025-07-14 13:00:00|8970.3|8969.3|8964.8|8963.8|8971.3|8970.3|8964.6|8963.6|270
1752498300000|2025-07-14 13:05:00|8965.1|8964.1|8967.8|8966.8|8969.3|8968.3|8964|8963|206
1752498600000|2025-07-14 13:10:00|8967.4|8966.4|8969.2|8968.2|8970.2|8969.2|8966.1|8965.1|128
1752498900000|2025-07-14 13:15:00|8969.4|8968.4|8966.1|8965.1|8969.4|8968.4|8966.1|8965.1|185
1752499200000|2025-07-14 13:20:00|8966.3|8965.3|8968.2|8967.2|8969.2|8968.2|8966.2|8965.2|166
1752499500000|2025-07-14 13:25:00|8968.4|8967.4|8969.4|8968.4|8969.7|8968.7|8965.2|8964.2|249
1752499800000|2025-07-14 13:30:00|8969.6|8968.6|8973.7|8972.7|8976.5|8975.5|8963.9|8962.9|579
1752500100000|2025-07-14 13:35:00|8973.5|8972.5|8976.9|8975.9|8978.9|8977.9|8972.9|8971.9|355
1752500400000|2025-07-14 13:40:00|8976.5|8975.5|8981|8980|8982.5|8981.5|8976|8975|372
1752500700000|2025-07-14 13:45:00|8980.7|8979.7|8981.4|8980.4|8984.5|8983.5|8979.7|8978.7|572
1752501000000|2025-07-14 13:50:00|8980.8|8979.8|8977.8|8976.8|8982.1|8981.1|8975.9|8974.9|483
1752501300000|2025-07-14 13:55:00|8978.1|8977.1|8973.8|8972.8|8978.1|8977.1|8971.4|8970.4|326
1752501600000|2025-07-14 14:00:00|8974.4|8973.4|8970.2|8969.2|8975.4|8974.4|8967.4|8966.4|389
1752501900000|2025-07-14 14:05:00|8970|8969|8971.9|8970.9|8973.7|8972.7|8968.4|8967.4|413
1752502200000|2025-07-14 14:10:00|8972|8971|8972.6|8971.6|8973.2|8972.2|8969.1|8968.1|295
1752502500000|2025-07-14 14:15:00|8972.7|8971.7|8977.5|8976.5|8979|8978|8971.9|8970.9|404
1752502800000|2025-07-14 14:20:00|8976.7|8975.7|8978.9|8977.9|8981.1|8980.1|8976.4|8975.4|508
1752503100000|2025-07-14 14:25:00|8978.7|8977.7|8976.4|8975.4|8979.2|8978.2|8976.2|8975.2|643
1752503400000|2025-07-14 14:30:00|8976.3|8975.3|8980.2|8979.2|8980.2|8979.2|8975.9|8974.9|500
1752503700000|2025-07-14 14:35:00|8980.4|8979.4|8982.1|8981.1|8985.1|8984.1|8979.7|8978.7|358
1752504000000|2025-07-14 14:40:00|8981.6|8980.6|8980.9|8979.9|8986.4|8985.4|8979.7|8978.7|344
1752504300000|2025-07-14 14:45:00|8980.7|8979.7|8979.5|8978.5|8985.4|8984.4|8978.3|8977.3|318
1752504600000|2025-07-14 14:50:00|8979.3|8978.3|8983.3|8982.3|8983.3|8982.3|8978.8|8977.8|202
1752504900000|2025-07-14 14:55:00|8982.8|8981.8|8983|8982|8986.6|8985.6|8981.9|8980.9|492
1752505200000|2025-07-14 15:00:00|8983.2|8982.2|8984.3|8983.3|8985.5|8984.5|8981.6|8980.6|539
1752505500000|2025-07-14 15:05:00|8984.6|8983.6|8990.6|8989.6|8991.2|8990.2|8983.6|8982.6|483
1752505800000|2025-07-14 15:10:00|8990.5|8989.5|8994.1|8993.1|8995.8|8994.8|8990.4|8989.4|591
1752506100000|2025-07-14 15:15:00|8994.3|8993.3|8989|8988|8994.4|8993.4|8987.9|8986.9|643
1752506400000|2025-07-14 15:20:00|8989.1|8988.1|8993|8992|8995.5|8994.5|8988.8|8987.8|938
1752506700000|2025-07-14 15:25:00|8993.2|8992.2|8999.2|8997.2|8999.8|8998.8|8992.5|8991.5|2070
1752507000000|2025-07-14 15:30:00|8998.7|8996.7|8998.1|8996.1|9002.5|9000.5|8996|8994|3839
1752507300000|2025-07-14 15:35:00|8998.3|8996.3|8996.4|8994.4|9000.8|8998.8|8993.8|8991.8|1646
1752507600000|2025-07-14 15:40:00|8996.6|8994.6|9000|8998|9002.5|9000.5|8995.9|8993.9|644
1752507900000|2025-07-14 15:45:00|8999.7|8997.7|9000.2|8998.2|9003|9001|8997.5|8995.5|403
1752508200000|2025-07-14 15:50:00|9000|8998|9003.6|9001.6|9006.6|9004.6|9000|8998|295
1752508500000|2025-07-14 15:55:00|9003.9|9001.9|9003|9001|9005|9003|9001.9|8999.9|335
1752508800000|2025-07-14 16:00:00|9002.7|9000.7|9007.5|9005.5|9008.2|9006.2|9002.5|9000.5|178
1752509100000|2025-07-14 16:05:00|9007.3|9005.3|9006.7|9004.7|9009.9|9007.9|9005.8|9003.8|107
1752509400000|2025-07-14 16:10:00|9006.5|9004.5|9002.6|9000.6|9006.7|9004.7|9001.1|8999.1|168
1752509700000|2025-07-14 16:15:00|9002.1|9000.1|9002.8|9000.8|9004.9|9002.9|9001.5|8999.5|122
1752510000000|2025-07-14 16:20:00|9002.6|9000.6|9004|9002|9004.5|9002.5|9002|9000|94
1752510300000|2025-07-14 16:25:00|9003.7|9001.7|9003.5|9001.5|9004.5|9002.5|9000.9|8998.9|267
1752510600000|2025-07-14 16:30:00|9003.2|9001.2|9003.9|9001.9|9004.3|9002.3|9001.5|8999.5|126
1752510900000|2025-07-14 16:35:00|9004.2|9002.2|9003.5|9001.5|9007.2|9005.2|9003.5|9001.5|107
1752511200000|2025-07-14 16:40:00|9004|9002|9005|9003|9007|9005|9003.5|9001.5|131
1752511500000|2025-07-14 16:45:00|9005.2|9003.2|9008.5|9006.5|9008.7|9006.7|9005.2|9003.2|78
1752511800000|2025-07-14 16:50:00|9008|9006|9009.5|9007.5|9009.8|9007.8|9007|9005|64
1752512100000|2025-07-14 16:55:00|9009.3|9007.3|9009.1|9007.1|9011.8|9009.8|9008.7|9006.7|55
1752512400000|2025-07-14 17:00:00|9009|9007|9011.6|9009.6|9012|9010|9009|9007|76
1752512700000|2025-07-14 17:05:00|9011.9|9009.9|9011.2|9009.2|9012.2|9010.2|9010.5|9008.5|69
1752513000000|2025-07-14 17:10:00|9011.5|9009.5|9012.5|9010.5|9013.4|9011.4|9011.2|9009.2|79
1752513300000|2025-07-14 17:15:00|9012.7|9010.7|9013.3|9011.3|9015.8|9013.8|9011.7|9009.7|54
1752513600000|2025-07-14 17:20:00|9013.4|9011.4|9015|9013|9015|9013|9012.1|9010.1|136
1752513900000|2025-07-14 17:25:00|9015.2|9013.2|9017|9015|9019|9017|9015.2|9013.2|105
1752514200000|2025-07-14 17:30:00|9017.2|9015.2|9016.1|9014.1|9018.3|9016.3|9015.6|9013.6|132
1752514500000|2025-07-14 17:35:00|9015.8|9013.8|9017.1|9015.1|9018.5|9016.5|9014|9012|160
1752514800000|2025-07-14 17:40:00|9016.6|9014.6|9017|9015|9017.7|9015.7|9015|9013|83
1752515100000|2025-07-14 17:45:00|9016.7|9014.7|9016.7|9014.7|9017.3|9015.3|9014|9012|68
1752515400000|2025-07-14 17:50:00|9016.2|9014.2|9018.6|9016.6|9019.4|9017.4|9015.7|9013.7|108
1752515700000|2025-07-14 17:55:00|9018.4|9016.4|9015.8|9013.8|9018.6|9016.6|9015.6|9013.6|68
1752516000000|2025-07-14 18:00:00|9015.6|9013.6|9018.7|9016.7|9019.1|9017.1|9015.6|9013.6|103
1752516300000|2025-07-14 18:05:00|9019|9017|9019.7|9017.7|9022.2|9020.2|9018.5|9016.5|53
1752516600000|2025-07-14 18:10:00|9019.5|9017.5|9020|9018|9021|9019|9019.1|9017.1|96
1752516900000|2025-07-14 18:15:00|9019.5|9017.5|9021.2|9019.2|9021.2|9019.2|9019|9017|34
1752517200000|2025-07-14 18:20:00|9021.3|9019.3|9022|9020|9023.6|9021.6|9020.8|9018.8|61
1752517500000|2025-07-14 18:25:00|9021.8|9019.8|9022.7|9020.7|9023.1|9021.1|9021.7|9019.7|41
1752517800000|2025-07-14 18:30:00|9023|9021|9024.4|9022.4|9024.8|9022.8|9022.3|9020.3|84
1752518100000|2025-07-14 18:35:00|9024.2|9022.2|9021.3|9019.3|9024.2|9022.2|9020.7|9018.7|30
1752518400000|2025-07-14 18:40:00|9021.2|9019.2|9020.6|9018.6|9022|9020|9018.7|9016.7|34
1752518700000|2025-07-14 18:45:00|9020.3|9018.3|9022.1|9020.1|9022.2|9020.2|9019.8|9017.8|33
1752519000000|2025-07-14 18:50:00|9021.8|9019.8|9018.9|9016.9|9021.8|9019.8|9018.8|9016.8|48
1752519300000|2025-07-14 18:55:00|9019.1|9017.1|9018.5|9016.5|9020.2|9018.2|9017.5|9015.5|30
1752519600000|2025-07-14 19:00:00|9018.7|9016.7|9018.9|9016.9|9020.1|9018.1|9017.7|9015.7|63
1752519900000|2025-07-14 19:05:00|9018.7|9016.7|9018.3|9016.3|9019.3|9017.3|9017.5|9015.5|69
1752520200000|2025-07-14 19:10:00|9018.5|9016.5|9019|9017|9019.5|9017.5|9017.5|9015.5|28
1752520500000|2025-07-14 19:15:00|9018.7|9016.7|9019.6|9017.6|9019.9|9017.9|9018.3|9016.3|87
1752520800000|2025-07-14 19:20:00|9019.9|9017.9|9017.7|9015.7|9020.6|9018.6|9017.5|9015.5|180
1752521100000|2025-07-14 19:25:00|9017.5|9015.5|9016.2|9014.2|9018.6|9016.6|9015.7|9013.7|109
1752521400000|2025-07-14 19:30:00|9015.9|9013.9|9013.3|9011.3|9016.5|9014.5|9013.3|9011.3|158
1752521700000|2025-07-14 19:35:00|9013|9011|9014.9|9012.9|9015.9|9013.9|9012.9|9010.9|218
1752522000000|2025-07-14 19:40:00|9015.4|9013.4|9013.1|9011.1|9015.9|9013.9|9012.9|9010.9|87
1752522300000|2025-07-14 19:45:00|9013.4|9011.4|9021.3|9019.3|9021.4|9019.4|9013.1|9011.1|475
1752522600000|2025-07-14 19:50:00|9021|9019|9019.1|9017.1|9021.4|9019.4|9017.7|9015.7|551
1752522900000|2025-07-14 19:55:00|9019.8|9017.8|9021.4|9017.4|9023.5|9021.5|9017.7|9015.7|905
1752523200000|2025-07-14 20:00:00|9021.3|9017.3|9019.4|9015.4|9022|9018|9019.4|9015.4|0
1752523500000|2025-07-14 20:05:00|9019.6|9015.6|9019.3|9015.3|9019.8|9015.8|9019.1|9015.1|0
1752523800000|2025-07-14 20:10:00|9019.2|9015.2|9019.3|9015.3|9019.9|9015.9|9018.7|9014.7|0
1752524100000|2025-07-14 20:15:00|9019.2|9015.2|9019.6|9015.6|9019.8|9015.8|9018.5|9014.5|0
1752524400000|2025-07-14 20:20:00|9019.7|9015.7|9022|9018|9022.2|9018.2|9019.2|9015.2|0
1752524700000|2025-07-14 20:25:00|9021.9|9017.9|9020.9|9016.9|9022|9018|9020.7|9016.7|0
1752525000000|2025-07-14 20:30:00|9021|9017|9021.3|9017.3|9021.7|9017.7|9020.9|9016.9|0
1752525300000|2025-07-14 20:35:00|9021.2|9017.2|9021.3|9017.3|9021.7|9017.7|9021.1|9017.1|0
1752525600000|2025-07-14 20:40:00|9021.5|9017.5|9021.9|9017.9|9022.2|9018.2|9021.5|9017.5|0
1752525900000|2025-07-14 20:45:00|9021.8|9017.8|9022|9018|9022.2|9018.2|9021.3|9017.3|0
1752526200000|2025-07-14 20:50:00|9021.9|9017.9|9021.9|9017.9|9022|9018|9021.2|9017.2|0
1752526500000|2025-07-14 20:55:00|9021.8|9017.8|9022.5|9018.5|9022.7|9018.7|9021.7|9017.7|0
1752526800000|2025-07-14 21:00:00|9022.4|9018.4|9021.5|9017.5|9022.4|9018.4|9021.5|9017.5|0
1752527100000|2025-07-14 21:05:00|9021.6|9017.6|9022.6|9018.6|9022.7|9018.7|9021.6|9017.6|0
1752527400000|2025-07-14 21:10:00|9022.8|9018.8|9023.1|9019.1|9023.1|9019.1|9022.8|9018.8|0
1752528000000|2025-07-14 21:20:00|9023|9019|9022.9|9018.9|9023.1|9019.1|9022.9|9018.9|0
1752528300000|2025-07-14 21:25:00|9023|9019|9023|9019|9023|9019|9023|9019|0
1752528600000|2025-07-14 21:30:00|9022.9|9018.9|9022.3|9018.3|9022.9|9018.9|9022|9018|0
1752528900000|2025-07-14 21:35:00|9022.2|9018.2|9022.4|9018.4|9022.5|9018.5|9021.7|9017.7|0
1752529200000|2025-07-14 21:40:00|9022.3|9018.3|9022.9|9018.9|9023.2|9019.2|9022.2|9018.2|0
1752529500000|2025-07-14 21:45:00|9023|9019|9023.2|9019.2|9023.6|9019.6|9022.9|9018.9|0
1752529800000|2025-07-14 21:50:00|9023.3|9019.3|9023.1|9019.1|9023.6|9019.6|9022.9|9018.9|0
1752530100000|2025-07-14 21:55:00|9023.2|9019.2|9023|9019|9023.3|9019.3|9022.8|9018.8|0
1752530400000|2025-07-14 22:00:00|9022.9|9018.9|9019.6|9015.6|9022.9|9018.9|9019.2|9015.2|0
1752530700000|2025-07-14 22:05:00|9019.7|9015.7|9019.2|9015.2|9020.3|9016.3|9019.2|9015.2|0
1752531000000|2025-07-14 22:10:00|9019|9015|9019.9|9015.9|9020.5|9016.5|9018.7|9014.7|0
1752531300000|2025-07-14 22:15:00|9019.8|9015.8|9018.5|9014.5|9019.9|9015.9|9018.2|9014.2|0
1752531600000|2025-07-14 22:20:00|9018.4|9014.4|9017.9|9013.9|9018.6|9014.6|9017.9|9013.9|0
1752531900000|2025-07-14 22:25:00|9017.8|9013.8|9017|9013|9017.9|9013.9|9016.8|9012.8|0
1752532200000|2025-07-14 22:30:00|9017.1|9013.1|9016.9|9012.9|9017.6|9013.6|9016.7|9012.7|0
1752532500000|2025-07-14 22:35:00|9017|9013|9017.2|9013.2|9017.2|9013.2|9016.5|9012.5|0
1752532800000|2025-07-14 22:40:00|9017.1|9013.1|9017.3|9013.3|9017.5|9013.5|9016.9|9012.9|0
1752533100000|2025-07-14 22:45:00|9017.2|9013.2|9017.7|9013.7|9017.9|9013.9|9017.1|9013.1|0
1752533400000|2025-07-14 22:50:00|9019.1|9015.1|9019.2|9015.2|9020|9016|9019.1|9015.1|0
1752533700000|2025-07-14 22:55:00|9019.1|9015.1|9018.1|9014.1|9019.1|9015.1|9017.9|9013.9|0
1752534000000|2025-07-14 23:00:00|9018.2|9014.2|9017.7|9013.7|9018.4|9014.4|9017.5|9013.5|0
1752534300000|2025-07-14 23:05:00|9017.6|9013.6|9017.7|9013.7|9017.9|9013.9|9017.3|9013.3|0
1752534600000|2025-07-14 23:10:00|9017.6|9013.6|9017.7|9013.7|9017.8|9013.8|9017.4|9013.4|0
1752534900000|2025-07-14 23:15:00|9017.8|9013.8|9018.4|9014.4|9018.4|9014.4|9017.6|9013.6|0
1752535200000|2025-07-14 23:20:00|9018.5|9014.5|9018.6|9014.6|9018.6|9014.6|9018.3|9014.3|0
1752535500000|2025-07-14 23:25:00|9018.5|9014.5|9018|9014|9019.3|9015.3|9018|9014|0
1752535800000|2025-07-14 23:30:00|9018.1|9014.1|9018.1|9014.1|9018.3|9014.3|9017.8|9013.8|0
1752536100000|2025-07-14 23:35:00|9018|9014|9018.3|9014.3|9018.8|9014.8|9018|9014|0
1752536400000|2025-07-14 23:40:00|9018.2|9014.2|9018|9014|9018.5|9014.5|9017.8|9013.8|0
1752536700000|2025-07-14 23:45:00|9017.9|9013.9|9018.1|9014.1|9018.3|9014.3|9017.6|9013.6|0
1752537000000|2025-07-14 23:50:00|9018.2|9014.2|9019.3|9015.3|9019.6|9015.6|9018.2|9014.2|0
1752537300000|2025-07-14 23:55:00|9019.4|9015.4|9020.1|9016.1|9020.3|9016.3|9019.1|9015.1|0
1752537600000|2025-07-15 00:00:00|9020.2|9016.2|9030.5|9027.5|9031.4|9028.4|9020|9016|90
1752537900000|2025-07-15 00:05:00|9030|9027|9026.2|9023.2|9031.5|9028.5|9026.2|9023.2|6
1752538200000|2025-07-15 00:10:00|9026|9023|9027.4|9024.4|9027.4|9024.4|9025.4|9022.4|3
1752538500000|2025-07-15 00:15:00|9027.2|9024.2|9025.5|9022.5|9030|9027|9025|9022|56
1752538800000|2025-07-15 00:20:00|9025.3|9022.3|9024.5|9021.5|9025.5|9022.5|9022.7|9019.7|24
1752539100000|2025-07-15 00:25:00|9024.3|9021.3|9026.5|9023.5|9028|9025|9024|9021|19
1752539400000|2025-07-15 00:30:00|9027|9024|9023.5|9020.5|9027|9024|9022.7|9019.7|14
1752539700000|2025-07-15 00:35:00|9023|9020|9024.4|9021.4|9025.5|9022.5|9023|9020|14
1752540000000|2025-07-15 00:40:00|9024.2|9021.2|9021.4|9018.4|9024.2|9021.2|9021.4|9018.4|29
1752540300000|2025-07-15 00:45:00|9022.2|9019.2|9020.8|9017.8|9022.9|9019.9|9020.6|9017.6|134
1752540600000|2025-07-15 00:50:00|9020.6|9017.6|9020.8|9017.8|9021.1|9018.1|9019.8|9016.8|9
1752540900000|2025-07-15 00:55:00|9020.6|9017.6|9019.5|9016.5|9020.8|9017.8|9017.5|9014.5|14
1752541200000|2025-07-15 01:00:00|9018.8|9015.8|9015.6|9012.6|9018.8|9015.8|9013.5|9010.5|31
1752541500000|2025-07-15 01:05:00|9015.4|9012.4|9017.4|9014.4|9017.4|9014.4|9014|9011|15
1752541800000|2025-07-15 01:10:00|9017.3|9014.3|9018.9|9015.9|9019.2|9016.2|9016.8|9013.8|9
1752542100000|2025-07-15 01:15:00|9019.2|9016.2|9018.8|9015.8|9019.2|9016.2|9017.4|9014.4|6
1752542400000|2025-07-15 01:20:00|9018.6|9015.6|9020.2|9017.2|9020.2|9017.2|9018.3|9015.3|1
1752542700000|2025-07-15 01:25:00|9019.9|9016.9|9020.2|9017.2|9020.2|9017.2|9019.4|9016.4|0
1752543000000|2025-07-15 01:30:00|9019.9|9016.9|9018.2|9015.2|9020.2|9017.2|9018.2|9015.2|23
1752543300000|2025-07-15 01:35:00|9018.9|9015.9|9021.4|9018.4|9022.7|9019.7|9018.4|9015.4|19
1752543600000|2025-07-15 01:40:00|9021.7|9018.7|9030.3|9027.3|9030.3|9027.3|9020.6|9017.6|26
1752543900000|2025-07-15 01:45:00|9030.8|9027.8|9032.1|9029.1|9032.6|9029.6|9028.6|9025.6|40
1752544200000|2025-07-15 01:50:00|9031.9|9028.9|9038.4|9035.4|9045.3|9042.3|9031.9|9028.9|83
1752544500000|2025-07-15 01:55:00|9038.2|9035.2|9032|9029|9038.2|9035.2|9027.7|9024.7|26
1752544800000|2025-07-15 02:00:00|9031.8|9028.8|9028.1|9025.1|9031.8|9028.8|9025.4|9022.4|27
1752545100000|2025-07-15 02:05:00|9027.6|9024.6|9028.4|9025.4|9030.9|9027.9|9026.1|9023.1|8
1752545400000|2025-07-15 02:10:00|9028.6|9025.6|9030.8|9027.8|9032.7|9029.7|9027.9|9024.9|19
1752545700000|2025-07-15 02:15:00|9030.6|9027.6|9026.5|9023.5|9030.6|9027.6|9025.3|9022.3|54
1752546000000|2025-07-15 02:20:00|9026.3|9023.3|9023.1|9020.1|9026.3|9023.3|9022.1|9019.1|20
1752546300000|2025-07-15 02:25:00|9022.4|9019.4|9023.7|9020.7|9023.7|9020.7|9021.2|9018.2|2
1752546600000|2025-07-15 02:30:00|9023|9020|9020.4|9017.4|9023.2|9020.2|9018.9|9015.9|10
1752546900000|2025-07-15 02:35:00|9020.2|9017.2|9019.7|9016.7|9021.5|9018.5|9019.2|9016.2|9
1752547200000|2025-07-15 02:40:00|9019.5|9016.5|9020.4|9017.4|9020.9|9017.9|9019|9016|3
1752547500000|2025-07-15 02:45:00|9019.7|9016.7|9016.5|9013.5|9020.4|9017.4|9016.2|9013.2|47
1752547800000|2025-07-15 02:50:00|9016.2|9013.2|9016.8|9013.8|9017.3|9014.3|9015.6|9012.6|17
1752548100000|2025-07-15 02:55:00|9017.1|9014.1|9016.4|9013.4|9017.1|9014.1|9015|9012|9
1752548400000|2025-07-15 03:00:00|9015.9|9012.9|9015.5|9012.5|9016.4|9013.4|9015.1|9012.1|3
1752548700000|2025-07-15 03:05:00|9015.2|9012.2|9015.6|9012.6|9016.3|9013.3|9014.3|9011.3|63
1752549000000|2025-07-15 03:10:00|9015.3|9012.3|9015.8|9012.8|9015.8|9012.8|9013.6|9010.6|11
1752549300000|2025-07-15 03:15:00|9015.6|9012.6|9016.6|9013.6|9016.8|9013.8|9014.6|9011.6|3
1752549600000|2025-07-15 03:20:00|9016.1|9013.1|9017.8|9014.8|9018.1|9015.1|9015.8|9012.8|1
1752549900000|2025-07-15 03:25:00|9017.6|9014.6|9020.5|9017.5|9020.8|9017.8|9017.6|9014.6|9
1752550200000|2025-07-15 03:30:00|9020.2|9017.2|9020.4|9017.4|9021|9018|9018.7|9015.7|2
1752550500000|2025-07-15 03:35:00|9019.9|9016.9|9017.9|9014.9|9020.2|9017.2|9017.4|9014.4|4
1752550800000|2025-07-15 03:40:00|9017.6|9014.6|9018.2|9015.2|9020|9017|9017|9014|5
1752551100000|2025-07-15 03:45:00|9018|9015|9016.4|9013.4|9018|9015|9015.5|9012.5|6
1752551400000|2025-07-15 03:50:00|9016.2|9013.2|9015.2|9012.2|9017.1|9014.1|9015.1|9012.1|1
1752551700000|2025-07-15 03:55:00|9014.9|9011.9|9015.6|9012.6|9015.9|9012.9|9014.9|9011.9|1
1752552000000|2025-07-15 04:00:00|9015.4|9012.4|9015.9|9012.9|9017.2|9014.2|9012.1|9009.1|77
1752552300000|2025-07-15 04:05:00|9015.6|9012.6|9016.6|9013.6|9016.9|9013.9|9013.7|9010.7|16
1752552600000|2025-07-15 04:10:00|9016.4|9013.4|9015.5|9012.5|9016.4|9013.4|9014.2|9011.2|10
1752552900000|2025-07-15 04:15:00|9015.2|9012.2|9015.3|9012.3|9016.1|9013.1|9013|9010|37
1752553200000|2025-07-15 04:20:00|9015.1|9012.1|9016.3|9013.3|9016.4|9013.4|9014.7|9011.7|2
1752553500000|2025-07-15 04:25:00|9016.1|9013.1|9013.8|9010.8|9017.8|9014.8|9012.1|9009.1|13
1752553800000|2025-07-15 04:30:00|9013.6|9010.6|9013.8|9010.8|9013.8|9010.8|9012.8|9009.8|6
1752554100000|2025-07-15 04:35:00|9013|9010|9016|9013|9016.3|9013.3|9012.9|9009.9|7
1752554400000|2025-07-15 04:40:00|9015.7|9012.7|9015.2|9012.2|9018|9015|9015.2|9012.2|3
1752554700000|2025-07-15 04:45:00|9014.7|9011.7|9015.4|9012.4|9017.9|9014.9|9014.1|9011.1|30
1752555000000|2025-07-15 04:50:00|9015.9|9012.9|9014.3|9011.3|9016.7|9013.7|9013.6|9010.6|18
1752555300000|2025-07-15 04:55:00|9014|9011|9014.2|9011.2|9016|9013|9013.5|9010.5|44
1752555600000|2025-07-15 05:00:00|9014|9011|9020.3|9017.3|9020.3|9017.3|9013.6|9010.6|7
1752555900000|2025-07-15 05:05:00|9020.1|9017.1|9021.1|9018.1|9021.1|9018.1|9019.3|9016.3|22
1752556200000|2025-07-15 05:10:00|9021.3|9018.3|9017.9|9014.9|9021.3|9018.3|9017.2|9014.2|40
1752556500000|2025-07-15 05:15:00|9017.6|9014.6|9016.3|9013.3|9018|9015|9015.8|9012.8|20
1752556800000|2025-07-15 05:20:00|9016.1|9013.1|9016.1|9013.1|9017.6|9014.6|9014.9|9011.9|72
1752557100000|2025-07-15 05:25:00|9016.4|9013.4|9017.2|9014.2|9017.7|9014.7|9015.9|9012.9|8
1752557400000|2025-07-15 05:30:00|9017.5|9014.5|9015.9|9012.9|9018.2|9015.2|9015.5|9012.5|27
1752557700000|2025-07-15 05:35:00|9017.2|9014.2|9016.9|9013.9|9018.9|9015.9|9016.2|9013.2|89
1752558000000|2025-07-15 05:40:00|9017.9|9014.9|9018.1|9015.1|9019.4|9016.4|9017.7|9014.7|21
1752558300000|2025-07-15 05:45:00|9019.1|9016.1|9019.1|9016.1|9021.1|9018.1|9016.9|9013.9|20
1752558600000|2025-07-15 05:50:00|9019.4|9016.4|9019.7|9016.7|9020.9|9017.9|9018.7|9015.7|16
1752558900000|2025-07-15 05:55:00|9018|9015|9018.6|9015.6|9022.4|9019.4|9018|9015|48
1752559200000|2025-07-15 06:00:00|9018|9016|9021.3|9019.3|9027.3|9025.3|9018|9016|315
1752559500000|2025-07-15 06:05:00|9021.5|9019.5|9020.3|9018.3|9023.5|9021.5|9019.5|9017.5|140
1752559800000|2025-07-15 06:10:00|9020.1|9018.1|9019.5|9017.5|9020.3|9018.3|9018.5|9016.5|38
1752560100000|2025-07-15 06:15:00|9019.3|9017.3|9018.2|9016.2|9019.6|9017.6|9016.7|9014.7|56
1752560400000|2025-07-15 06:20:00|9018|9016|9020.3|9018.3|9022.8|9020.8|9017.9|9015.9|128
1752560700000|2025-07-15 06:25:00|9020.1|9018.1|9022.1|9020.1|9022.1|9020.1|9018.5|9016.5|67
1752561000000|2025-07-15 06:30:00|9022.6|9020.6|9018.2|9016.2|9022.6|9020.6|9017.5|9015.5|164
1752561300000|2025-07-15 06:35:00|9018.5|9016.5|9015.5|9013.5|9020.2|9018.2|9015.5|9013.5|96
1752561600000|2025-07-15 06:40:00|9015.2|9013.2|9013.7|9011.7|9017.1|9015.1|9013.5|9011.5|104
1752561900000|2025-07-15 06:45:00|9014|9012|9011.6|9009.6|9014.5|9012.5|9010.6|9008.6|95
1752562200000|2025-07-15 06:50:00|9011.3|9009.3|9013.8|9011.8|9014.3|9012.3|9011.1|9009.1|181
1752562500000|2025-07-15 06:55:00|9013.3|9011.3|9012.3|9010.3|9015.3|9013.3|9011.3|9009.3|240
1752562800000|2025-07-15 07:00:00|9011.3|9014.3|9005.3|9004.3|9016.2|9015.2|9003.9|9002.9|2111
1752563100000|2025-07-15 07:05:00|9005.6|9004.6|8997.6|8996.6|9006.1|9005.1|8996.1|8995.1|1082
1752563400000|2025-07-15 07:10:00|8997.8|8996.8|8999.2|8998.2|9001.6|9000.6|8997|8996|619
1752563700000|2025-07-15 07:15:00|8998.7|8997.7|9002.2|9001.2|9002.8|9001.8|8995.9|8994.9|451
1752564000000|2025-07-15 07:20:00|9002.1|9001.1|8997.9|8996.9|9002.6|9001.6|8997.1|8996.1|403
1752564300000|2025-07-15 07:25:00|8997.6|8996.6|9002|9001|9002.4|9001.4|8997.1|8996.1|344
1752564600000|2025-07-15 07:30:00|9002.8|9001.8|8999|8998|9004.2|9003.2|8994.9|8993.9|488
1752564900000|2025-07-15 07:35:00|8998.8|8997.8|9002.4|9001.4|9004|9003|8998.5|8997.5|303
1752565200000|2025-07-15 07:40:00|9002.5|9001.5|9005.3|9004.3|9005.7|9004.7|9000.7|8999.7|271
1752565500000|2025-07-15 07:45:00|9005.5|9004.5|9006.6|9005.6|9007.3|9006.3|9003|9002|204
1752565800000|2025-07-15 07:50:00|9006.2|9005.2|9005.1|9004.1|9009|9008|9004.2|9003.2|313
1752566100000|2025-07-15 07:55:00|9005.4|9004.4|9001.5|9000.5|9009.2|9008.2|9001.3|9000.3|234
1752566400000|2025-07-15 08:00:00|9001.8|9000.8|9001.7|9000.7|9003.6|9002.6|8998.5|8997.5|253
1752566700000|2025-07-15 08:05:00|9001.9|9000.9|8998.8|8997.8|9005|9004|8996.2|8995.2|473
1752567000000|2025-07-15 08:10:00|8999.2|8998.2|8999.5|8998.5|9002.2|9001.2|8997.7|8996.7|337
1752567300000|2025-07-15 08:15:00|8999.8|8998.8|8996.2|8995.2|9000.6|8999.6|8994.9|8993.9|325
1752567600000|2025-07-15 08:20:00|8996.5|8995.5|8997.6|8996.6|8999.2|8998.2|8993.1|8992.1|385
1752567900000|2025-07-15 08:25:00|8997.4|8996.4|8998.8|8997.8|8998.8|8997.8|8995|8994|245
1752568200000|2025-07-15 08:30:00|8998.7|8997.7|8997.7|8996.7|8999.7|8998.7|8994.2|8993.2|299
1752568500000|2025-07-15 08:35:00|8997.4|8996.4|9000|8999|9000.5|8999.5|8996.7|8995.7|157
1752568800000|2025-07-15 08:40:00|8999.5|8998.5|9001.6|9000.6|9003.5|9002.5|8998.9|8997.9|171
1752569100000|2025-07-15 08:45:00|9001.3|9000.3|8999.9|8998.9|9002.6|9001.6|8997.8|8996.8|250
1752569400000|2025-07-15 08:50:00|9000.3|8999.3|8999.6|8998.6|9001.5|9000.5|8999.1|8998.1|236
1752569700000|2025-07-15 08:55:00|8999.1|8998.1|8997.3|8996.3|8999.9|8998.9|8996.2|8995.2|182
1752570000000|2025-07-15 09:00:00|8997.4|8996.4|8995.2|8994.2|8999|8998|8994.4|8993.4|249
1752570300000|2025-07-15 09:05:00|8994.7|8993.7|8996.8|8995.8|8998|8997|8993.7|8992.7|256
1752570600000|2025-07-15 09:10:00|8996.6|8995.6|8997.7|8996.7|8999.2|8998.2|8996.1|8995.1|131
1752570900000|2025-07-15 09:15:00|8997.2|8996.2|8997.9|8996.9|8998|8997|8995.8|8994.8|136
1752571200000|2025-07-15 09:20:00|8997.8|8996.8|8995.4|8994.4|8998.8|8997.8|8994.1|8993.1|199
1752571500000|2025-07-15 09:25:00|8994.9|8993.9|8997.7|8996.7|8998.9|8997.9|8994.4|8993.4|193
1752571800000|2025-07-15 09:30:00|8998.1|8997.1|9001.9|9000.9|9001.9|9000.9|8996.8|8995.8|163
1752572100000|2025-07-15 09:35:00|9001.7|9000.7|9000.3|8999.3|9001.7|9000.7|8996.4|8995.4|131
1752572400000|2025-07-15 09:40:00|8999.7|8998.7|9000.7|8999.7|9001|9000|8998.7|8997.7|101
1752572700000|2025-07-15 09:45:00|9000.5|8999.5|8997.7|8996.7|9001.2|9000.2|8997.7|8996.7|130
1752573000000|2025-07-15 09:50:00|8997.9|8996.9|8997.8|8996.8|8998|8997|8994.8|8993.8|134
1752573300000|2025-07-15 09:55:00|8998.5|8997.5|8999.3|8998.3|8999.8|8998.8|8996.5|8995.5|97
1752573600000|2025-07-15 10:00:00|8999.8|8998.8|8998.2|8997.2|8999.8|8998.8|8997.1|8996.1|106
1752573900000|2025-07-15 10:05:00|8998|8997|8997.9|8996.9|8998.3|8997.3|8995.8|8994.8|114
1752574200000|2025-07-15 10:10:00|8997.5|8996.5|8998.1|8997.1|8999.8|8998.8|8996.7|8995.7|87
1752574500000|2025-07-15 10:15:00|8998.8|8997.8|8998.2|8997.2|9000.1|8999.1|8997.4|8996.4|359
1752574800000|2025-07-15 10:20:00|8998|8997|9001|9000|9001.9|9000.9|8998|8997|545
1752575100000|2025-07-15 10:25:00|9000.8|8999.8|9000.4|8999.4|9001.8|9000.8|8999.5|8998.5|192
1752575400000|2025-07-15 10:30:00|8999.9|8998.9|9003|9002|9005|9004|8999.6|8998.6|344
1752575700000|2025-07-15 10:35:00|9002.7|9001.7|8997.8|8996.8|9002.7|9001.7|8997.8|8996.8|216
1752576000000|2025-07-15 10:40:00|8998.5|8997.5|8996.5|8995.5|9000|8999|8996.5|8995.5|157
1752576300000|2025-07-15 10:45:00|8996.2|8995.2|8990.1|8989.1|8996.5|8995.5|8989.9|8988.9|219
1752576600000|2025-07-15 10:50:00|8990.4|8989.4|8992.8|8991.8|8993.7|8992.7|8989.6|8988.6|201
1752576900000|2025-07-15 10:55:00|8993.1|8992.1|8993|8992|8994.5|8993.5|8990.9|8989.9|301
1752577200000|2025-07-15 11:00:00|8992.7|8991.7|8994.7|8993.7|8994.7|8993.7|8991.7|8990.7|220
1752577500000|2025-07-15 11:05:00|8995|8994|8994|8993|8995.7|8994.7|8993|8992|215
1752577800000|2025-07-15 11:10:00|8993.8|8992.8|8993.2|8992.2|8994.4|8993.4|8992.2|8991.2|88
1752578100000|2025-07-15 11:15:00|8993.1|8992.1|8994.4|8993.4|8994.7|8993.7|8992.6|8991.6|96
1752578400000|2025-07-15 11:20:00|8994.8|8993.8|8992.5|8991.5|8995.3|8994.3|8992|8991|157
1752578700000|2025-07-15 11:25:00|8992.3|8991.3|8993.1|8992.1|8994.4|8993.4|8991.8|8990.8|132
1752579000000|2025-07-15 11:30:00|8992.9|8991.9|8996.6|8995.6|8996.9|8995.9|8992.9|8991.9|73
1752579300000|2025-07-15 11:35:00|8996.3|8995.3|8995.5|8994.5|8997.4|8996.4|8994.4|8993.4|71
1752579600000|2025-07-15 11:40:00|8995.1|8994.1|8995.6|8994.6|8996.6|8995.6|8994.2|8993.2|112
1752579900000|2025-07-15 11:45:00|8995.4|8994.4|8990.7|8989.7|8995.7|8994.7|8988.7|8987.7|382
1752580200000|2025-07-15 11:50:00|8991.7|8990.7|8995.8|8994.8|8996.3|8995.3|8990.9|8989.9|350
1752580500000|2025-07-15 11:55:00|8995.7|8994.7|8999.8|8998.8|9002.6|9001.6|8995.1|8994.1|308
1752580800000|2025-07-15 12:00:00|9000.3|8999.3|9005.6|9004.6|9009.1|9008.1|8999.7|8998.7|306
1752581100000|2025-07-15 12:05:00|9005.3|9004.3|9000.8|8999.8|9006.7|9005.7|9000.3|8999.3|166
1752581400000|2025-07-15 12:10:00|9001|9000|9006.1|9005.1|9006.4|9005.4|9000.5|8999.5|136
1752581700000|2025-07-15 12:15:00|9006.4|9005.4|9001.7|9000.7|9006.4|9005.4|9001.3|9000.3|196
1752582000000|2025-07-15 12:20:00|9001|9000|9000.7|8999.7|9001|9000|8997.3|8996.3|299
1752582300000|2025-07-15 12:25:00|9000.9|8999.9|9001.4|9000.4|9002.1|9001.1|8997.3|8996.3|200
1752582600000|2025-07-15 12:30:00|9001.8|9000.8|9005.8|9004.8|9009.3|9008.3|9001.8|9000.8|513
1752582900000|2025-07-15 12:35:00|9006.1|9005.1|9005.4|9004.4|9007.5|9006.5|9003|9002|288
1752583200000|2025-07-15 12:40:00|9004.3|9003.3|9003.1|9002.1|9005.8|9004.8|9001.7|9000.7|144
1752583500000|2025-07-15 12:45:00|9002.1|9001.1|9000.6|8999.6|9005|9004|9000.6|8999.6|158
1752583800000|2025-07-15 12:50:00|9001.1|9000.1|8999.7|8998.7|9004.7|9003.7|8999.7|8998.7|286
1752584100000|2025-07-15 12:55:00|9000|8999|8998|8997|9000.6|8999.6|8996.5|8995.5|390
1752584400000|2025-07-15 13:00:00|8998.5|8997.5|9003.7|9002.7|9003.7|9002.7|8994.6|8993.6|936
1752584700000|2025-07-15 13:05:00|9004|9003|9003.3|9002.3|9005.5|9004.5|9002.4|9001.4|428
1752585000000|2025-07-15 13:10:00|9002.1|9001.1|9004.1|9003.1|9005.8|9004.8|8999.2|8998.2|481
1752585300000|2025-07-15 13:15:00|9004.3|9003.3|9001.3|9000.3|9005.3|9004.3|8999.7|8998.7|353
1752585600000|2025-07-15 13:20:00|9001.8|9000.8|9000.3|8999.3|9002.2|9001.2|8996.5|8995.5|511
1752585900000|2025-07-15 13:25:00|9000.1|8999.1|8999.4|8998.4|9002.6|9001.6|8997.7|8996.7|185
1752586200000|2025-07-15 13:30:00|8999.6|8998.6|8990|8989|9000.5|8999.5|8986.6|8985.6|889
1752586500000|2025-07-15 13:35:00|8990.5|8989.5|8986|8985|8991.7|8990.7|8984.8|8983.8|454
1752586800000|2025-07-15 13:40:00|8985.8|8984.8|8978.4|8977.4|8985.8|8984.8|8976.4|8975.4|983
1752587100000|2025-07-15 13:45:00|8978.1|8977.1|8980.3|8979.3|8982.6|8981.6|8976.3|8975.3|842
1752587400000|2025-07-15 13:50:00|8980.5|8979.5|8976.3|8975.3|8982.1|8981.1|8975|8974|761
1752587700000|2025-07-15 13:55:00|8976.6|8975.6|8973.2|8972.2|8980.1|8979.1|8972.6|8971.6|792
1752588000000|2025-07-15 14:00:00|8974|8973|8976.4|8975.4|8980.1|8979.1|8972.2|8971.2|944
1752588300000|2025-07-15 14:05:00|8976.1|8975.1|8976.4|8975.4|8979.4|8978.4|8974.4|8973.4|605
1752588600000|2025-07-15 14:10:00|8976.1|8975.1|8976.6|8975.6|8979.6|8978.6|8974.1|8973.1|507
1752588900000|2025-07-15 14:15:00|8976.3|8975.3|8973.2|8972.2|8976.7|8975.7|8970.8|8969.8|577
1752589200000|2025-07-15 14:20:00|8972.9|8971.9|8966.1|8965.1|8972.9|8971.9|8965.5|8964.5|447
1752589500000|2025-07-15 14:25:00|8966.4|8965.4|8962.9|8961.9|8966.8|8965.8|8960.2|8959.2|637
1752589800000|2025-07-15 14:30:00|8963.5|8962.5|8961.7|8960.7|8964|8963|8958.7|8957.7|627
1752590100000|2025-07-15 14:35:00|8961.5|8960.5|8953|8952|8961.7|8960.7|8950.7|8949.7|596
1752590400000|2025-07-15 14:40:00|8952.9|8951.9|8954.4|8953.4|8955.6|8954.6|8950.9|8949.9|523
1752590700000|2025-07-15 14:45:00|8954.1|8953.1|8953.4|8952.4|8956.6|8955.6|8951.2|8950.2|469
1752591000000|2025-07-15 14:50:00|8953.7|8952.7|8945.2|8944.2|8953.7|8952.7|8944.6|8943.6|607
1752591300000|2025-07-15 14:55:00|8945.4|8944.4|8941.4|8940.4|8946.7|8945.7|8941.1|8940.1|721
1752591600000|2025-07-15 15:00:00|8941.5|8940.5|8944.8|8943.8|8948.3|8947.3|8941.2|8940.2|710
1752591900000|2025-07-15 15:05:00|8945|8944|8949.6|8948.6|8951.8|8950.8|8944.8|8943.8|929
1752592200000|2025-07-15 15:10:00|8949|8948|8943.6|8942.6|8950.6|8949.6|8943.6|8942.6|721
1752592500000|2025-07-15 15:15:00|8944.1|8943.1|8943.3|8942.3|8945.8|8944.8|8941.2|8940.2|826
1752592800000|2025-07-15 15:20:00|8943.2|8942.2|8944.2|8943.2|8947.9|8946.9|8941.2|8940.2|782
1752593100000|2025-07-15 15:25:00|8944.7|8943.7|8942.9|8940.9|8946|8945|8940.4|8939.4|2566
1752593400000|2025-07-15 15:30:00|8943.6|8941.6|8941.9|8939.9|8945.5|8943.5|8939.6|8937.6|5534
1752593700000|2025-07-15 15:35:00|8941.4|8939.4|8946.4|8944.4|8947|8945|8938.8|8936.8|1492
1752594000000|2025-07-15 15:40:00|8947.4|8945.4|8948.7|8946.7|8951.3|8949.3|8946.8|8944.8|561
1752594300000|2025-07-15 15:45:00|8948.4|8946.4|8953.6|8951.6|8954.1|8952.1|8948.1|8946.1|369
1752594600000|2025-07-15 15:50:00|8953.9|8951.9|8952.2|8950.2|8954.5|8952.5|8951|8949|284
1752594900000|2025-07-15 15:55:00|8953.2|8951.2|8952.5|8950.5|8953.5|8951.5|8948|8946|300
1752595200000|2025-07-15 16:00:00|8952.4|8950.4|8956.8|8954.8|8957|8955|8951.6|8949.6|176
1752595500000|2025-07-15 16:05:00|8956.6|8954.6|8947.4|8945.4|8957.1|8955.1|8947.4|8945.4|241
1752595800000|2025-07-15 16:10:00|8947.1|8945.1|8947.6|8945.6|8948.6|8946.6|8943.2|8941.2|290
1752596100000|2025-07-15 16:15:00|8947.4|8945.4|8948.1|8946.1|8951.1|8949.1|8946.4|8944.4|135
1752596400000|2025-07-15 16:20:00|8947.9|8945.9|8948.1|8946.1|8951.1|8949.1|8946.5|8944.5|117
1752596700000|2025-07-15 16:25:00|8947.9|8945.9|8946|8944|8948.9|8946.9|8944.4|8942.4|78
1752597000000|2025-07-15 16:30:00|8946.3|8944.3|8946.6|8944.6|8948.1|8946.1|8944.9|8942.9|172
1752597300000|2025-07-15 16:35:00|8946.4|8944.4|8942.6|8940.6|8946.4|8944.4|8940.9|8938.9|77
1752597600000|2025-07-15 16:40:00|8942.4|8940.4|8945.6|8943.6|8946.4|8944.4|8942.1|8940.1|96
1752597900000|2025-07-15 16:45:00|8945.9|8943.9|8943.8|8941.8|8946.9|8944.9|8943.3|8941.3|256
1752598200000|2025-07-15 16:50:00|8943.3|8941.3|8944.9|8942.9|8947.1|8945.1|8942.4|8940.4|77
1752598500000|2025-07-15 16:55:00|8945.2|8943.2|8939.4|8937.4|8946.4|8944.4|8939.4|8937.4|99
1752598800000|2025-07-15 17:00:00|8938.9|8936.9|8944.2|8942.2|8945.5|8943.5|8938.6|8936.6|181
1752599100000|2025-07-15 17:05:00|8944.5|8942.5|8945.8|8943.8|8947|8945|8943.1|8941.1|81
1752599400000|2025-07-15 17:10:00|8946.1|8944.1|8948.6|8946.6|8949.7|8947.7|8946.1|8944.1|78
1752599700000|2025-07-15 17:15:00|8948.9|8946.9|8946.3|8944.3|8948.9|8946.9|8944.1|8942.1|78
1752600000000|2025-07-15 17:20:00|8946.6|8944.6|8950.4|8948.4|8951.4|8949.4|8945.8|8943.8|69
1752600300000|2025-07-15 17:25:00|8950.7|8948.7|8951.8|8949.8|8953|8951|8950.2|8948.2|59
1752600600000|2025-07-15 17:30:00|8952.1|8950.1|8955.3|8953.3|8956.6|8954.6|8952.1|8950.1|67
1752600900000|2025-07-15 17:35:00|8955.1|8953.1|8953.5|8951.5|8955.7|8953.7|8953.2|8951.2|68
1752601200000|2025-07-15 17:40:00|8954|8952|8949.7|8947.7|8954|8952|8948.7|8946.7|37
1752601500000|2025-07-15 17:45:00|8950.2|8948.2|8949.2|8947.2|8951.6|8949.6|8948.9|8946.9|19
1752601800000|2025-07-15 17:50:00|8949.3|8947.3|8952|8950|8952|8950|8947.3|8945.3|54
1752602100000|2025-07-15 17:55:00|8951.8|8949.8|8953.5|8951.5|8955|8953|8951.8|8949.8|105
1752602400000|2025-07-15 18:00:00|8953.7|8951.7|8954.5|8952.5|8955|8953|8951.2|8949.2|58
1752602700000|2025-07-15 18:05:00|8954.3|8952.3|8954.3|8952.3|8954.6|8952.6|8952.5|8950.5|99
1752603000000|2025-07-15 18:10:00|8954.6|8952.6|8954.9|8952.9|8956.8|8954.8|8953.6|8951.6|39
1752603300000|2025-07-15 18:15:00|8955.2|8953.2|8956.4|8954.4|8957.3|8955.3|8953.2|8951.2|29
1752603600000|2025-07-15 18:20:00|8955.9|8953.9|8955.6|8953.6|8957|8955|8955.1|8953.1|27
1752603900000|2025-07-15 18:25:00|8955.9|8953.9|8953.8|8951.8|8956.4|8954.4|8952.9|8950.9|34
1752604200000|2025-07-15 18:30:00|8954.1|8952.1|8957.6|8955.6|8957.6|8955.6|8953.8|8951.8|23
1752604500000|2025-07-15 18:35:00|8957.3|8955.3|8957.9|8955.9|8959.8|8957.8|8955.9|8953.9|72
1752604800000|2025-07-15 18:40:00|8958.2|8956.2|8955.8|8953.8|8958.9|8956.9|8955.5|8953.5|28
1752605100000|2025-07-15 18:45:00|8954.8|8952.8|8955.7|8953.7|8956.5|8954.5|8954.8|8952.8|52
1752605400000|2025-07-15 18:50:00|8956|8954|8952.2|8950.2|8956.8|8954.8|8951.7|8949.7|38
1752605700000|2025-07-15 18:55:00|8952|8950|8948.3|8946.3|8952|8950|8946|8944|50
1752606000000|2025-07-15 19:00:00|8947.3|8945.3|8949.4|8947.4|8950.2|8948.2|8945.8|8943.8|45
1752606300000|2025-07-15 19:05:00|8949.9|8947.9|8950.2|8948.2|8950.9|8948.9|8947.7|8945.7|42
1752606600000|2025-07-15 19:10:00|8950.5|8948.5|8953.4|8951.4|8953.5|8951.5|8949.6|8947.6|41
1752606900000|2025-07-15 19:15:00|8953.1|8951.1|8953|8951|8953.5|8951.5|8950.3|8948.3|25
1752607200000|2025-07-15 19:20:00|8952.8|8950.8|8950.6|8948.6|8953.5|8951.5|8950.5|8948.5|120
1752607500000|2025-07-15 19:25:00|8950.3|8948.3|8949|8947|8950.4|8948.4|8947.8|8945.8|39
1752607800000|2025-07-15 19:30:00|8949.3|8947.3|8950.5|8948.5|8952.4|8950.4|8949|8947|126
1752608100000|2025-07-15 19:35:00|8950.8|8948.8|8954.3|8952.3|8954.3|8952.3|8950.6|8948.6|172
1752608400000|2025-07-15 19:40:00|8953.8|8951.8|8954.7|8952.7|8956.3|8954.3|8953.5|8951.5|113
1752608700000|2025-07-15 19:45:00|8955|8953|8956.7|8954.7|8957|8955|8952.8|8950.8|162
1752609000000|2025-07-15 19:50:00|8956.5|8954.5|8949.3|8947.3|8956.5|8954.5|8948.8|8946.8|185
1752609300000|2025-07-15 19:55:00|8949.5|8947.5|8945.9|8941.9|8951.7|8949.7|8944.9|8941.9|553
1752609600000|2025-07-15 20:00:00|8945.8|8941.8|8943|8939|8947|8943|8942.2|8938.2|0
1752609900000|2025-07-15 20:05:00|8943.1|8939.1|8943.9|8939.9|8945|8941|8942.1|8938.1|0
1752610200000|2025-07-15 20:10:00|8944.1|8940.1|8942.5|8938.5|8944.6|8940.6|8942|8938|0
1752610500000|2025-07-15 20:15:00|8942.6|8938.6|8941.3|8937.3|8942.8|8938.8|8940.6|8936.6|0
1752610800000|2025-07-15 20:20:00|8941.2|8937.2|8940.8|8936.8|8941.8|8937.8|8939.8|8935.8|0
1752611100000|2025-07-15 20:25:00|8940.9|8936.9|8941.3|8937.3|8942.2|8938.2|8940.9|8936.9|0
1752611400000|2025-07-15 20:30:00|8941.4|8937.4|8941.7|8937.7|8942.1|8938.1|8939.4|8935.4|0
1752611700000|2025-07-15 20:35:00|8941.6|8937.6|8942.1|8938.1|8942.1|8938.1|8940.4|8936.4|0
1752612000000|2025-07-15 20:40:00|8942|8938|8941.1|8937.1|8942.4|8938.4|8941.1|8937.1|0
1752612300000|2025-07-15 20:45:00|8941.2|8937.2|8940.7|8936.7|8941.7|8937.7|8940.4|8936.4|0
1752612600000|2025-07-15 20:50:00|8940.8|8936.8|8941.7|8937.7|8941.7|8937.7|8940|8936|0
1752612900000|2025-07-15 20:55:00|8941.6|8937.6|8942.7|8938.7|8943.2|8939.2|8941.5|8937.5|0
1752613200000|2025-07-15 21:00:00|8942.8|8938.8|8942.7|8938.7|8943.3|8939.3|8942.6|8938.6|0
1752613500000|2025-07-15 21:05:00|8942.9|8938.9|8944|8940|8944|8940|8942.7|8938.7|0
1752613800000|2025-07-15 21:10:00|8943.9|8939.9|8944|8940|8944.2|8940.2|8943.9|8939.9|0
1752614100000|2025-07-15 21:15:00|8943.9|8939.9|8944|8940|8944.3|8940.3|8943.9|8939.9|0
1752614400000|2025-07-15 21:20:00|8944.2|8940.2|8944.4|8940.4|8944.5|8940.5|8943.7|8939.7|0
1752614700000|2025-07-15 21:25:00|8944.3|8940.3|8944.4|8940.4|8944.5|8940.5|8944|8940|0
1752615000000|2025-07-15 21:30:00|8944.5|8940.5|8944.3|8940.3|8944.5|8940.5|8944.2|8940.2|0
1752615300000|2025-07-15 21:35:00|8944.2|8940.2|8944|8940|8944.2|8940.2|8943.7|8939.7|0
1752615600000|2025-07-15 21:40:00|8944.1|8940.1|8944|8940|8944.1|8940.1|8943.6|8939.6|0
1752615900000|2025-07-15 21:45:00|8944.1|8940.1|8943.9|8939.9|8944.2|8940.2|8943.8|8939.8|0
1752616500000|2025-07-15 21:55:00|8944|8940|8943.9|8939.9|8944.3|8940.3|8943.9|8939.9|0
1752616800000|2025-07-15 22:00:00|8944.2|8940.2|8946.1|8942.1|8946.4|8942.4|8944.2|8940.2|0
1752617100000|2025-07-15 22:05:00|8946.3|8942.3|8944.4|8940.4|8946.4|8942.4|8944.1|8940.1|0
1752617400000|2025-07-15 22:10:00|8944.5|8940.5|8942.5|8938.5|8944.6|8940.6|8942.3|8938.3|0
1752617700000|2025-07-15 22:15:00|8942.6|8938.6|8941.5|8937.5|8942.9|8938.9|8941.3|8937.3|0
1752618000000|2025-07-15 22:20:00|8941.4|8937.4|8942.4|8938.4|8942.6|8938.6|8941.4|8937.4|0
1752618300000|2025-07-15 22:25:00|8942.3|8938.3|8942.8|8938.8|8943.6|8939.6|8942.2|8938.2|0
1752618600000|2025-07-15 22:30:00|8942.7|8938.7|8938.4|8934.4|8942.9|8938.9|8937.5|8933.5|0
1752618900000|2025-07-15 22:35:00|8938.5|8934.5|8939.7|8935.7|8940.7|8936.7|8938.5|8934.5|0
1752619200000|2025-07-15 22:40:00|8939.8|8935.8|8940.6|8936.6|8940.7|8936.7|8939.8|8935.8|0
1752619500000|2025-07-15 22:45:00|8940.4|8936.4|8941.7|8937.7|8941.8|8937.8|8939|8935|0
1752619800000|2025-07-15 22:50:00|8941.8|8937.8|8941.7|8937.7|8941.9|8937.9|8940.1|8936.1|0
1752620100000|2025-07-15 22:55:00|8941.8|8937.8|8942.4|8938.4|8942.7|8938.7|8941.8|8937.8|0
1752620400000|2025-07-15 23:00:00|8942.3|8938.3|8941.9|8937.9|8942.5|8938.5|8941.1|8937.1|0
1752620700000|2025-07-15 23:05:00|8941.8|8937.8|8942.1|8938.1|8942.6|8938.6|8941.4|8937.4|0
1752621000000|2025-07-15 23:10:00|8942|8938|8942.5|8938.5|8943.3|8939.3|8941.9|8937.9|0
1752621300000|2025-07-15 23:15:00|8942.6|8938.6|8941.5|8937.5|8942.7|8938.7|8941.2|8937.2|0
1752621600000|2025-07-15 23:20:00|8940.9|8936.9|8940.8|8936.8|8941.7|8937.7|8939.2|8935.2|0
1752621900000|2025-07-15 23:25:00|8940.9|8936.9|8940.6|8936.6|8941.5|8937.5|8940.3|8936.3|0
1752622200000|2025-07-15 23:30:00|8940.8|8936.8|8942.4|8938.4|8942.6|8938.6|8940.6|8936.6|0
1752622500000|2025-07-15 23:35:00|8942.5|8938.5|8943|8939|8943.3|8939.3|8942.5|8938.5|0
1752622800000|2025-07-15 23:40:00|8943.1|8939.1|8943.5|8939.5|8943.5|8939.5|8942.4|8938.4|0
1752623100000|2025-07-15 23:45:00|8943.6|8939.6|8944.5|8940.5|8944.9|8940.9|8943.5|8939.5|0
1752623400000|2025-07-15 23:50:00|8944.4|8940.4|8943.1|8939.1|8944.7|8940.7|8942.6|8938.6|0
1752623700000|2025-07-15 23:55:00|8943.2|8939.2|8943.8|8939.8|8944|8940|8942.7|8938.7|0
1752537600000|2025-07-15 00:00:00|9020.2|9016.2|9030.5|9027.5|9031.4|9028.4|9020|9016|90
1752537900000|2025-07-15 00:05:00|9030|9027|9026.2|9023.2|9031.5|9028.5|9026.2|9023.2|6
1752538200000|2025-07-15 00:10:00|9026|9023|9027.4|9024.4|9027.4|9024.4|9025.4|9022.4|3
1752538500000|2025-07-15 00:15:00|9027.2|9024.2|9025.5|9022.5|9030|9027|9025|9022|56
1752538800000|2025-07-15 00:20:00|9025.3|9022.3|9024.5|9021.5|9025.5|9022.5|9022.7|9019.7|24
1752539100000|2025-07-15 00:25:00|9024.3|9021.3|9026.5|9023.5|9028|9025|9024|9021|19
1752539400000|2025-07-15 00:30:00|9027|9024|9023.5|9020.5|9027|9024|9022.7|9019.7|14
1752539700000|2025-07-15 00:35:00|9023|9020|9024.4|9021.4|9025.5|9022.5|9023|9020|14
1752540000000|2025-07-15 00:40:00|9024.2|9021.2|9021.4|9018.4|9024.2|9021.2|9021.4|9018.4|29
1752540300000|2025-07-15 00:45:00|9022.2|9019.2|9020.8|9017.8|9022.9|9019.9|9020.6|9017.6|134
1752540600000|2025-07-15 00:50:00|9020.6|9017.6|9020.8|9017.8|9021.1|9018.1|9019.8|9016.8|9
1752540900000|2025-07-15 00:55:00|9020.6|9017.6|9019.5|9016.5|9020.8|9017.8|9017.5|9014.5|14
1752541200000|2025-07-15 01:00:00|9018.8|9015.8|9015.6|9012.6|9018.8|9015.8|9013.5|9010.5|31
1752541500000|2025-07-15 01:05:00|9015.4|9012.4|9017.4|9014.4|9017.4|9014.4|9014|9011|15
1752541800000|2025-07-15 01:10:00|9017.3|9014.3|9018.9|9015.9|9019.2|9016.2|9016.8|9013.8|9
1752542100000|2025-07-15 01:15:00|9019.2|9016.2|9018.8|9015.8|9019.2|9016.2|9017.4|9014.4|6
1752542400000|2025-07-15 01:20:00|9018.6|9015.6|9020.2|9017.2|9020.2|9017.2|9018.3|9015.3|1
1752542700000|2025-07-15 01:25:00|9019.9|9016.9|9020.2|9017.2|9020.2|9017.2|9019.4|9016.4|0
1752543000000|2025-07-15 01:30:00|9019.9|9016.9|9018.2|9015.2|9020.2|9017.2|9018.2|9015.2|23
1752543300000|2025-07-15 01:35:00|9018.9|9015.9|9021.4|9018.4|9022.7|9019.7|9018.4|9015.4|19
1752543600000|2025-07-15 01:40:00|9021.7|9018.7|9030.3|9027.3|9030.3|9027.3|9020.6|9017.6|26
1752543900000|2025-07-15 01:45:00|9030.8|9027.8|9032.1|9029.1|9032.6|9029.6|9028.6|9025.6|40
1752544200000|2025-07-15 01:50:00|9031.9|9028.9|9038.4|9035.4|9045.3|9042.3|9031.9|9028.9|83
1752544500000|2025-07-15 01:55:00|9038.2|9035.2|9032|9029|9038.2|9035.2|9027.7|9024.7|26
1752544800000|2025-07-15 02:00:00|9031.8|9028.8|9028.1|9025.1|9031.8|9028.8|9025.4|9022.4|27
1752545100000|2025-07-15 02:05:00|9027.6|9024.6|9028.4|9025.4|9030.9|9027.9|9026.1|9023.1|8
1752545400000|2025-07-15 02:10:00|9028.6|9025.6|9030.8|9027.8|9032.7|9029.7|9027.9|9024.9|19
1752545700000|2025-07-15 02:15:00|9030.6|9027.6|9026.5|9023.5|9030.6|9027.6|9025.3|9022.3|54
1752546000000|2025-07-15 02:20:00|9026.3|9023.3|9023.1|9020.1|9026.3|9023.3|9022.1|9019.1|20
1752546300000|2025-07-15 02:25:00|9022.4|9019.4|9023.7|9020.7|9023.7|9020.7|9021.2|9018.2|2
1752546600000|2025-07-15 02:30:00|9023|9020|9020.4|9017.4|9023.2|9020.2|9018.9|9015.9|10
1752546900000|2025-07-15 02:35:00|9020.2|9017.2|9019.7|9016.7|9021.5|9018.5|9019.2|9016.2|9
1752547200000|2025-07-15 02:40:00|9019.5|9016.5|9020.4|9017.4|9020.9|9017.9|9019|9016|3
1752547500000|2025-07-15 02:45:00|9019.7|9016.7|9016.5|9013.5|9020.4|9017.4|9016.2|9013.2|47
1752547800000|2025-07-15 02:50:00|9016.2|9013.2|9016.8|9013.8|9017.3|9014.3|9015.6|9012.6|17
1752548100000|2025-07-15 02:55:00|9017.1|9014.1|9016.4|9013.4|9017.1|9014.1|9015|9012|9
1752548400000|2025-07-15 03:00:00|9015.9|9012.9|9015.5|9012.5|9016.4|9013.4|9015.1|9012.1|3
1752548700000|2025-07-15 03:05:00|9015.2|9012.2|9015.6|9012.6|9016.3|9013.3|9014.3|9011.3|63
1752549000000|2025-07-15 03:10:00|9015.3|9012.3|9015.8|9012.8|9015.8|9012.8|9013.6|9010.6|11
1752549300000|2025-07-15 03:15:00|9015.6|9012.6|9016.6|9013.6|9016.8|9013.8|9014.6|9011.6|3
1752549600000|2025-07-15 03:20:00|9016.1|9013.1|9017.8|9014.8|9018.1|9015.1|9015.8|9012.8|1
1752549900000|2025-07-15 03:25:00|9017.6|9014.6|9020.5|9017.5|9020.8|9017.8|9017.6|9014.6|9
1752550200000|2025-07-15 03:30:00|9020.2|9017.2|9020.4|9017.4|9021|9018|9018.7|9015.7|2
1752550500000|2025-07-15 03:35:00|9019.9|9016.9|9017.9|9014.9|9020.2|9017.2|9017.4|9014.4|4
1752550800000|2025-07-15 03:40:00|9017.6|9014.6|9018.2|9015.2|9020|9017|9017|9014|5
1752551100000|2025-07-15 03:45:00|9018|9015|9016.4|9013.4|9018|9015|9015.5|9012.5|6
1752551400000|2025-07-15 03:50:00|9016.2|9013.2|9015.2|9012.2|9017.1|9014.1|9015.1|9012.1|1
1752551700000|2025-07-15 03:55:00|9014.9|9011.9|9015.6|9012.6|9015.9|9012.9|9014.9|9011.9|1
1752552000000|2025-07-15 04:00:00|9015.4|9012.4|9015.9|9012.9|9017.2|9014.2|9012.1|9009.1|77
1752552300000|2025-07-15 04:05:00|9015.6|9012.6|9016.6|9013.6|9016.9|9013.9|9013.7|9010.7|16
1752552600000|2025-07-15 04:10:00|9016.4|9013.4|9015.5|9012.5|9016.4|9013.4|9014.2|9011.2|10
1752552900000|2025-07-15 04:15:00|9015.2|9012.2|9015.3|9012.3|9016.1|9013.1|9013|9010|37
1752553200000|2025-07-15 04:20:00|9015.1|9012.1|9016.3|9013.3|9016.4|9013.4|9014.7|9011.7|2
1752553500000|2025-07-15 04:25:00|9016.1|9013.1|9013.8|9010.8|9017.8|9014.8|9012.1|9009.1|13
1752553800000|2025-07-15 04:30:00|9013.6|9010.6|9013.8|9010.8|9013.8|9010.8|9012.8|9009.8|6
1752554100000|2025-07-15 04:35:00|9013|9010|9016|9013|9016.3|9013.3|9012.9|9009.9|7
1752554400000|2025-07-15 04:40:00|9015.7|9012.7|9015.2|9012.2|9018|9015|9015.2|9012.2|3
1752554700000|2025-07-15 04:45:00|9014.7|9011.7|9015.4|9012.4|9017.9|9014.9|9014.1|9011.1|30
1752555000000|2025-07-15 04:50:00|9015.9|9012.9|9014.3|9011.3|9016.7|9013.7|9013.6|9010.6|18
1752555300000|2025-07-15 04:55:00|9014|9011|9014.2|9011.2|9016|9013|9013.5|9010.5|44
1752555600000|2025-07-15 05:00:00|9014|9011|9020.3|9017.3|9020.3|9017.3|9013.6|9010.6|7
1752555900000|2025-07-15 05:05:00|9020.1|9017.1|9021.1|9018.1|9021.1|9018.1|9019.3|9016.3|22
1752556200000|2025-07-15 05:10:00|9021.3|9018.3|9017.9|9014.9|9021.3|9018.3|9017.2|9014.2|40
1752556500000|2025-07-15 05:15:00|9017.6|9014.6|9016.3|9013.3|9018|9015|9015.8|9012.8|20
1752556800000|2025-07-15 05:20:00|9016.1|9013.1|9016.1|9013.1|9017.6|9014.6|9014.9|9011.9|72
1752557100000|2025-07-15 05:25:00|9016.4|9013.4|9017.2|9014.2|9017.7|9014.7|9015.9|9012.9|8
1752557400000|2025-07-15 05:30:00|9017.5|9014.5|9015.9|9012.9|9018.2|9015.2|9015.5|9012.5|27
1752557700000|2025-07-15 05:35:00|9017.2|9014.2|9016.9|9013.9|9018.9|9015.9|9016.2|9013.2|89
1752558000000|2025-07-15 05:40:00|9017.9|9014.9|9018.1|9015.1|9019.4|9016.4|9017.7|9014.7|21
1752558300000|2025-07-15 05:45:00|9019.1|9016.1|9019.1|9016.1|9021.1|9018.1|9016.9|9013.9|20
1752558600000|2025-07-15 05:50:00|9019.4|9016.4|9019.7|9016.7|9020.9|9017.9|9018.7|9015.7|16
1752558900000|2025-07-15 05:55:00|9018|9015|9018.6|9015.6|9022.4|9019.4|9018|9015|48
1752559200000|2025-07-15 06:00:00|9018|9016|9021.3|9019.3|9027.3|9025.3|9018|9016|315
1752559500000|2025-07-15 06:05:00|9021.5|9019.5|9020.3|9018.3|9023.5|9021.5|9019.5|9017.5|140
1752559800000|2025-07-15 06:10:00|9020.1|9018.1|9019.5|9017.5|9020.3|9018.3|9018.5|9016.5|38
1752560100000|2025-07-15 06:15:00|9019.3|9017.3|9018.2|9016.2|9019.6|9017.6|9016.7|9014.7|56
1752560400000|2025-07-15 06:20:00|9018|9016|9020.3|9018.3|9022.8|9020.8|9017.9|9015.9|128
1752560700000|2025-07-15 06:25:00|9020.1|9018.1|9022.1|9020.1|9022.1|9020.1|9018.5|9016.5|67
1752561000000|2025-07-15 06:30:00|9022.6|9020.6|9018.2|9016.2|9022.6|9020.6|9017.5|9015.5|164
1752561300000|2025-07-15 06:35:00|9018.5|9016.5|9015.5|9013.5|9020.2|9018.2|9015.5|9013.5|96
1752561600000|2025-07-15 06:40:00|9015.2|9013.2|9013.7|9011.7|9017.1|9015.1|9013.5|9011.5|104
1752561900000|2025-07-15 06:45:00|9014|9012|9011.6|9009.6|9014.5|9012.5|9010.6|9008.6|95
1752562200000|2025-07-15 06:50:00|9011.3|9009.3|9013.8|9011.8|9014.3|9012.3|9011.1|9009.1|181
1752562500000|2025-07-15 06:55:00|9013.3|9011.3|9012.3|9010.3|9015.3|9013.3|9011.3|9009.3|240
1752562800000|2025-07-15 07:00:00|9011.3|9014.3|9005.3|9004.3|9016.2|9015.2|9003.9|9002.9|2111
1752563100000|2025-07-15 07:05:00|9005.6|9004.6|8997.6|8996.6|9006.1|9005.1|8996.1|8995.1|1082
1752563400000|2025-07-15 07:10:00|8997.8|8996.8|8999.2|8998.2|9001.6|9000.6|8997|8996|619
1752563700000|2025-07-15 07:15:00|8998.7|8997.7|9002.2|9001.2|9002.8|9001.8|8995.9|8994.9|451
1752564000000|2025-07-15 07:20:00|9002.1|9001.1|8997.9|8996.9|9002.6|9001.6|8997.1|8996.1|403
1752564300000|2025-07-15 07:25:00|8997.6|8996.6|9002|9001|9002.4|9001.4|8997.1|8996.1|344
1752564600000|2025-07-15 07:30:00|9002.8|9001.8|8999|8998|9004.2|9003.2|8994.9|8993.9|488
1752564900000|2025-07-15 07:35:00|8998.8|8997.8|9002.4|9001.4|9004|9003|8998.5|8997.5|303
1752565200000|2025-07-15 07:40:00|9002.5|9001.5|9005.3|9004.3|9005.7|9004.7|9000.7|8999.7|271
1752565500000|2025-07-15 07:45:00|9005.5|9004.5|9006.6|9005.6|9007.3|9006.3|9003|9002|204
1752565800000|2025-07-15 07:50:00|9006.2|9005.2|9005.1|9004.1|9009|9008|9004.2|9003.2|313
1752566100000|2025-07-15 07:55:00|9005.4|9004.4|9001.5|9000.5|9009.2|9008.2|9001.3|9000.3|234
1752566400000|2025-07-15 08:00:00|9001.8|9000.8|9001.7|9000.7|9003.6|9002.6|8998.5|8997.5|253
1752566700000|2025-07-15 08:05:00|9001.9|9000.9|8998.8|8997.8|9005|9004|8996.2|8995.2|473
1752567000000|2025-07-15 08:10:00|8999.2|8998.2|8999.5|8998.5|9002.2|9001.2|8997.7|8996.7|337
1752567300000|2025-07-15 08:15:00|8999.8|8998.8|8996.2|8995.2|9000.6|8999.6|8994.9|8993.9|325
1752567600000|2025-07-15 08:20:00|8996.5|8995.5|8997.6|8996.6|8999.2|8998.2|8993.1|8992.1|385
1752567900000|2025-07-15 08:25:00|8997.4|8996.4|8998.8|8997.8|8998.8|8997.8|8995|8994|245
1752568200000|2025-07-15 08:30:00|8998.7|8997.7|8997.7|8996.7|8999.7|8998.7|8994.2|8993.2|299
1752568500000|2025-07-15 08:35:00|8997.4|8996.4|9000|8999|9000.5|8999.5|8996.7|8995.7|157
1752568800000|2025-07-15 08:40:00|8999.5|8998.5|9001.6|9000.6|9003.5|9002.5|8998.9|8997.9|171
1752569100000|2025-07-15 08:45:00|9001.3|9000.3|8999.9|8998.9|9002.6|9001.6|8997.8|8996.8|250
1752569400000|2025-07-15 08:50:00|9000.3|8999.3|8999.6|8998.6|9001.5|9000.5|8999.1|8998.1|236
1752569700000|2025-07-15 08:55:00|8999.1|8998.1|8997.3|8996.3|8999.9|8998.9|8996.2|8995.2|182
1752570000000|2025-07-15 09:00:00|8997.4|8996.4|8995.2|8994.2|8999|8998|8994.4|8993.4|249
1752570300000|2025-07-15 09:05:00|8994.7|8993.7|8996.8|8995.8|8998|8997|8993.7|8992.7|256
1752570600000|2025-07-15 09:10:00|8996.6|8995.6|8997.7|8996.7|8999.2|8998.2|8996.1|8995.1|131
1752570900000|2025-07-15 09:15:00|8997.2|8996.2|8997.9|8996.9|8998|8997|8995.8|8994.8|136
1752571200000|2025-07-15 09:20:00|8997.8|8996.8|8995.4|8994.4|8998.8|8997.8|8994.1|8993.1|199
1752571500000|2025-07-15 09:25:00|8994.9|8993.9|8997.7|8996.7|8998.9|8997.9|8994.4|8993.4|193
1752571800000|2025-07-15 09:30:00|8998.1|8997.1|9001.9|9000.9|9001.9|9000.9|8996.8|8995.8|163
1752572100000|2025-07-15 09:35:00|9001.7|9000.7|9000.3|8999.3|9001.7|9000.7|8996.4|8995.4|131
1752572400000|2025-07-15 09:40:00|8999.7|8998.7|9000.7|8999.7|9001|9000|8998.7|8997.7|101
1752572700000|2025-07-15 09:45:00|9000.5|8999.5|8997.7|8996.7|9001.2|9000.2|8997.7|8996.7|130
1752573000000|2025-07-15 09:50:00|8997.9|8996.9|8997.8|8996.8|8998|8997|8994.8|8993.8|134
1752573300000|2025-07-15 09:55:00|8998.5|8997.5|8999.3|8998.3|8999.8|8998.8|8996.5|8995.5|97
1752573600000|2025-07-15 10:00:00|8999.8|8998.8|8998.2|8997.2|8999.8|8998.8|8997.1|8996.1|106
1752573900000|2025-07-15 10:05:00|8998|8997|8997.9|8996.9|8998.3|8997.3|8995.8|8994.8|114
1752574200000|2025-07-15 10:10:00|8997.5|8996.5|8998.1|8997.1|8999.8|8998.8|8996.7|8995.7|87
1752574500000|2025-07-15 10:15:00|8998.8|8997.8|8998.2|8997.2|9000.1|8999.1|8997.4|8996.4|359
1752574800000|2025-07-15 10:20:00|8998|8997|9001|9000|9001.9|9000.9|8998|8997|545
1752575100000|2025-07-15 10:25:00|9000.8|8999.8|9000.4|8999.4|9001.8|9000.8|8999.5|8998.5|192
1752575400000|2025-07-15 10:30:00|8999.9|8998.9|9003|9002|9005|9004|8999.6|8998.6|344
1752575700000|2025-07-15 10:35:00|9002.7|9001.7|8997.8|8996.8|9002.7|9001.7|8997.8|8996.8|216
1752576000000|2025-07-15 10:40:00|8998.5|8997.5|8996.5|8995.5|9000|8999|8996.5|8995.5|157
1752576300000|2025-07-15 10:45:00|8996.2|8995.2|8990.1|8989.1|8996.5|8995.5|8989.9|8988.9|219
1752576600000|2025-07-15 10:50:00|8990.4|8989.4|8992.8|8991.8|8993.7|8992.7|8989.6|8988.6|201
1752576900000|2025-07-15 10:55:00|8993.1|8992.1|8993|8992|8994.5|8993.5|8990.9|8989.9|301
1752577200000|2025-07-15 11:00:00|8992.7|8991.7|8994.7|8993.7|8994.7|8993.7|8991.7|8990.7|220
1752577500000|2025-07-15 11:05:00|8995|8994|8994|8993|8995.7|8994.7|8993|8992|215
1752577800000|2025-07-15 11:10:00|8993.8|8992.8|8993.2|8992.2|8994.4|8993.4|8992.2|8991.2|88
1752578100000|2025-07-15 11:15:00|8993.1|8992.1|8994.4|8993.4|8994.7|8993.7|8992.6|8991.6|96
1752578400000|2025-07-15 11:20:00|8994.8|8993.8|8992.5|8991.5|8995.3|8994.3|8992|8991|157
1752578700000|2025-07-15 11:25:00|8992.3|8991.3|8993.1|8992.1|8994.4|8993.4|8991.8|8990.8|132
1752579000000|2025-07-15 11:30:00|8992.9|8991.9|8996.6|8995.6|8996.9|8995.9|8992.9|8991.9|73
1752579300000|2025-07-15 11:35:00|8996.3|8995.3|8995.5|8994.5|8997.4|8996.4|8994.4|8993.4|71
1752579600000|2025-07-15 11:40:00|8995.1|8994.1|8995.6|8994.6|8996.6|8995.6|8994.2|8993.2|112
1752579900000|2025-07-15 11:45:00|8995.4|8994.4|8990.7|8989.7|8995.7|8994.7|8988.7|8987.7|382
1752580200000|2025-07-15 11:50:00|8991.7|8990.7|8995.8|8994.8|8996.3|8995.3|8990.9|8989.9|350
1752580500000|2025-07-15 11:55:00|8995.7|8994.7|8999.8|8998.8|9002.6|9001.6|8995.1|8994.1|308
1752580800000|2025-07-15 12:00:00|9000.3|8999.3|9005.6|9004.6|9009.1|9008.1|8999.7|8998.7|306
1752581100000|2025-07-15 12:05:00|9005.3|9004.3|9000.8|8999.8|9006.7|9005.7|9000.3|8999.3|166
1752581400000|2025-07-15 12:10:00|9001|9000|9006.1|9005.1|9006.4|9005.4|9000.5|8999.5|136
1752581700000|2025-07-15 12:15:00|9006.4|9005.4|9001.7|9000.7|9006.4|9005.4|9001.3|9000.3|196
1752582000000|2025-07-15 12:20:00|9001|9000|9000.7|8999.7|9001|9000|8997.3|8996.3|299
1752582300000|2025-07-15 12:25:00|9000.9|8999.9|9001.4|9000.4|9002.1|9001.1|8997.3|8996.3|200
1752582600000|2025-07-15 12:30:00|9001.8|9000.8|9005.8|9004.8|9009.3|9008.3|9001.8|9000.8|513
1752582900000|2025-07-15 12:35:00|9006.1|9005.1|9005.4|9004.4|9007.5|9006.5|9003|9002|288
1752583200000|2025-07-15 12:40:00|9004.3|9003.3|9003.1|9002.1|9005.8|9004.8|9001.7|9000.7|144
1752583500000|2025-07-15 12:45:00|9002.1|9001.1|9000.6|8999.6|9005|9004|9000.6|8999.6|158
1752583800000|2025-07-15 12:50:00|9001.1|9000.1|8999.7|8998.7|9004.7|9003.7|8999.7|8998.7|286
1752584100000|2025-07-15 12:55:00|9000|8999|8998|8997|9000.6|8999.6|8996.5|8995.5|390
1752584400000|2025-07-15 13:00:00|8998.5|8997.5|9003.7|9002.7|9003.7|9002.7|8994.6|8993.6|936
1752584700000|2025-07-15 13:05:00|9004|9003|9003.3|9002.3|9005.5|9004.5|9002.4|9001.4|428
1752585000000|2025-07-15 13:10:00|9002.1|9001.1|9004.1|9003.1|9005.8|9004.8|8999.2|8998.2|481
1752585300000|2025-07-15 13:15:00|9004.3|9003.3|9001.3|9000.3|9005.3|9004.3|8999.7|8998.7|353
1752585600000|2025-07-15 13:20:00|9001.8|9000.8|9000.3|8999.3|9002.2|9001.2|8996.5|8995.5|511
1752585900000|2025-07-15 13:25:00|9000.1|8999.1|8999.4|8998.4|9002.6|9001.6|8997.7|8996.7|185
1752586200000|2025-07-15 13:30:00|8999.6|8998.6|8990|8989|9000.5|8999.5|8986.6|8985.6|889
1752586500000|2025-07-15 13:35:00|8990.5|8989.5|8986|8985|8991.7|8990.7|8984.8|8983.8|454
1752586800000|2025-07-15 13:40:00|8985.8|8984.8|8978.4|8977.4|8985.8|8984.8|8976.4|8975.4|983
1752587100000|2025-07-15 13:45:00|8978.1|8977.1|8980.3|8979.3|8982.6|8981.6|8976.3|8975.3|842
1752587400000|2025-07-15 13:50:00|8980.5|8979.5|8976.3|8975.3|8982.1|8981.1|8975|8974|761
1752587700000|2025-07-15 13:55:00|8976.6|8975.6|8973.2|8972.2|8980.1|8979.1|8972.6|8971.6|792
1752588000000|2025-07-15 14:00:00|8974|8973|8976.4|8975.4|8980.1|8979.1|8972.2|8971.2|944
1752588300000|2025-07-15 14:05:00|8976.1|8975.1|8976.4|8975.4|8979.4|8978.4|8974.4|8973.4|605
1752588600000|2025-07-15 14:10:00|8976.1|8975.1|8976.6|8975.6|8979.6|8978.6|8974.1|8973.1|507
1752588900000|2025-07-15 14:15:00|8976.3|8975.3|8973.2|8972.2|8976.7|8975.7|8970.8|8969.8|577
1752589200000|2025-07-15 14:20:00|8972.9|8971.9|8966.1|8965.1|8972.9|8971.9|8965.5|8964.5|447
1752589500000|2025-07-15 14:25:00|8966.4|8965.4|8962.9|8961.9|8966.8|8965.8|8960.2|8959.2|637
1752589800000|2025-07-15 14:30:00|8963.5|8962.5|8961.7|8960.7|8964|8963|8958.7|8957.7|627
1752590100000|2025-07-15 14:35:00|8961.5|8960.5|8953|8952|8961.7|8960.7|8950.7|8949.7|596
1752590400000|2025-07-15 14:40:00|8952.9|8951.9|8954.4|8953.4|8955.6|8954.6|8950.9|8949.9|523
1752590700000|2025-07-15 14:45:00|8954.1|8953.1|8953.4|8952.4|8956.6|8955.6|8951.2|8950.2|469
1752591000000|2025-07-15 14:50:00|8953.7|8952.7|8945.2|8944.2|8953.7|8952.7|8944.6|8943.6|607
1752591300000|2025-07-15 14:55:00|8945.4|8944.4|8941.4|8940.4|8946.7|8945.7|8941.1|8940.1|721
1752591600000|2025-07-15 15:00:00|8941.5|8940.5|8944.8|8943.8|8948.3|8947.3|8941.2|8940.2|710
1752591900000|2025-07-15 15:05:00|8945|8944|8949.6|8948.6|8951.8|8950.8|8944.8|8943.8|929
1752592200000|2025-07-15 15:10:00|8949|8948|8943.6|8942.6|8950.6|8949.6|8943.6|8942.6|721
1752592500000|2025-07-15 15:15:00|8944.1|8943.1|8943.3|8942.3|8945.8|8944.8|8941.2|8940.2|826
1752592800000|2025-07-15 15:20:00|8943.2|8942.2|8944.2|8943.2|8947.9|8946.9|8941.2|8940.2|782
1752593100000|2025-07-15 15:25:00|8944.7|8943.7|8942.9|8940.9|8946|8945|8940.4|8939.4|2566
1752593400000|2025-07-15 15:30:00|8943.6|8941.6|8941.9|8939.9|8945.5|8943.5|8939.6|8937.6|5534
1752593700000|2025-07-15 15:35:00|8941.4|8939.4|8946.4|8944.4|8947|8945|8938.8|8936.8|1492
1752594000000|2025-07-15 15:40:00|8947.4|8945.4|8948.7|8946.7|8951.3|8949.3|8946.8|8944.8|561
1752594300000|2025-07-15 15:45:00|8948.4|8946.4|8953.6|8951.6|8954.1|8952.1|8948.1|8946.1|369
1752594600000|2025-07-15 15:50:00|8953.9|8951.9|8952.2|8950.2|8954.5|8952.5|8951|8949|284
1752594900000|2025-07-15 15:55:00|8953.2|8951.2|8952.5|8950.5|8953.5|8951.5|8948|8946|300
1752595200000|2025-07-15 16:00:00|8952.4|8950.4|8956.8|8954.8|8957|8955|8951.6|8949.6|176
1752595500000|2025-07-15 16:05:00|8956.6|8954.6|8947.4|8945.4|8957.1|8955.1|8947.4|8945.4|241
1752595800000|2025-07-15 16:10:00|8947.1|8945.1|8947.6|8945.6|8948.6|8946.6|8943.2|8941.2|290
1752596100000|2025-07-15 16:15:00|8947.4|8945.4|8948.1|8946.1|8951.1|8949.1|8946.4|8944.4|135
1752596400000|2025-07-15 16:20:00|8947.9|8945.9|8948.1|8946.1|8951.1|8949.1|8946.5|8944.5|117
1752596700000|2025-07-15 16:25:00|8947.9|8945.9|8946|8944|8948.9|8946.9|8944.4|8942.4|78
1752597000000|2025-07-15 16:30:00|8946.3|8944.3|8946.6|8944.6|8948.1|8946.1|8944.9|8942.9|172
1752597300000|2025-07-15 16:35:00|8946.4|8944.4|8942.6|8940.6|8946.4|8944.4|8940.9|8938.9|77
1752597600000|2025-07-15 16:40:00|8942.4|8940.4|8945.6|8943.6|8946.4|8944.4|8942.1|8940.1|96
1752597900000|2025-07-15 16:45:00|8945.9|8943.9|8943.8|8941.8|8946.9|8944.9|8943.3|8941.3|256
1752598200000|2025-07-15 16:50:00|8943.3|8941.3|8944.9|8942.9|8947.1|8945.1|8942.4|8940.4|77
1752598500000|2025-07-15 16:55:00|8945.2|8943.2|8939.4|8937.4|8946.4|8944.4|8939.4|8937.4|99
1752598800000|2025-07-15 17:00:00|8938.9|8936.9|8944.2|8942.2|8945.5|8943.5|8938.6|8936.6|181
1752599100000|2025-07-15 17:05:00|8944.5|8942.5|8945.8|8943.8|8947|8945|8943.1|8941.1|81
1752599400000|2025-07-15 17:10:00|8946.1|8944.1|8948.6|8946.6|8949.7|8947.7|8946.1|8944.1|78
1752599700000|2025-07-15 17:15:00|8948.9|8946.9|8946.3|8944.3|8948.9|8946.9|8944.1|8942.1|78
1752600000000|2025-07-15 17:20:00|8946.6|8944.6|8950.4|8948.4|8951.4|8949.4|8945.8|8943.8|69
1752600300000|2025-07-15 17:25:00|8950.7|8948.7|8951.8|8949.8|8953|8951|8950.2|8948.2|59
1752600600000|2025-07-15 17:30:00|8952.1|8950.1|8955.3|8953.3|8956.6|8954.6|8952.1|8950.1|67
1752600900000|2025-07-15 17:35:00|8955.1|8953.1|8953.5|8951.5|8955.7|8953.7|8953.2|8951.2|68
1752601200000|2025-07-15 17:40:00|8954|8952|8949.7|8947.7|8954|8952|8948.7|8946.7|37
1752601500000|2025-07-15 17:45:00|8950.2|8948.2|8949.2|8947.2|8951.6|8949.6|8948.9|8946.9|19
1752601800000|2025-07-15 17:50:00|8949.3|8947.3|8952|8950|8952|8950|8947.3|8945.3|54
1752602100000|2025-07-15 17:55:00|8951.8|8949.8|8953.5|8951.5|8955|8953|8951.8|8949.8|105
1752602400000|2025-07-15 18:00:00|8953.7|8951.7|8954.5|8952.5|8955|8953|8951.2|8949.2|58
1752602700000|2025-07-15 18:05:00|8954.3|8952.3|8954.3|8952.3|8954.6|8952.6|8952.5|8950.5|99
1752603000000|2025-07-15 18:10:00|8954.6|8952.6|8954.9|8952.9|8956.8|8954.8|8953.6|8951.6|39
1752603300000|2025-07-15 18:15:00|8955.2|8953.2|8956.4|8954.4|8957.3|8955.3|8953.2|8951.2|29
1752603600000|2025-07-15 18:20:00|8955.9|8953.9|8955.6|8953.6|8957|8955|8955.1|8953.1|27
1752603900000|2025-07-15 18:25:00|8955.9|8953.9|8953.8|8951.8|8956.4|8954.4|8952.9|8950.9|34
1752604200000|2025-07-15 18:30:00|8954.1|8952.1|8957.6|8955.6|8957.6|8955.6|8953.8|8951.8|23
1752604500000|2025-07-15 18:35:00|8957.3|8955.3|8957.9|8955.9|8959.8|8957.8|8955.9|8953.9|72
1752604800000|2025-07-15 18:40:00|8958.2|8956.2|8955.8|8953.8|8958.9|8956.9|8955.5|8953.5|28
1752605100000|2025-07-15 18:45:00|8954.8|8952.8|8955.7|8953.7|8956.5|8954.5|8954.8|8952.8|52
1752605400000|2025-07-15 18:50:00|8956|8954|8952.2|8950.2|8956.8|8954.8|8951.7|8949.7|38
1752605700000|2025-07-15 18:55:00|8952|8950|8948.3|8946.3|8952|8950|8946|8944|50
1752606000000|2025-07-15 19:00:00|8947.3|8945.3|8949.4|8947.4|8950.2|8948.2|8945.8|8943.8|45
1752606300000|2025-07-15 19:05:00|8949.9|8947.9|8950.2|8948.2|8950.9|8948.9|8947.7|8945.7|42
1752606600000|2025-07-15 19:10:00|8950.5|8948.5|8953.4|8951.4|8953.5|8951.5|8949.6|8947.6|41
1752606900000|2025-07-15 19:15:00|8953.1|8951.1|8953|8951|8953.5|8951.5|8950.3|8948.3|25
1752607200000|2025-07-15 19:20:00|8952.8|8950.8|8950.6|8948.6|8953.5|8951.5|8950.5|8948.5|120
1752607500000|2025-07-15 19:25:00|8950.3|8948.3|8949|8947|8950.4|8948.4|8947.8|8945.8|39
1752607800000|2025-07-15 19:30:00|8949.3|8947.3|8950.5|8948.5|8952.4|8950.4|8949|8947|126
1752608100000|2025-07-15 19:35:00|8950.8|8948.8|8954.3|8952.3|8954.3|8952.3|8950.6|8948.6|172
1752608400000|2025-07-15 19:40:00|8953.8|8951.8|8954.7|8952.7|8956.3|8954.3|8953.5|8951.5|113
1752608700000|2025-07-15 19:45:00|8955|8953|8956.7|8954.7|8957|8955|8952.8|8950.8|162
1752609000000|2025-07-15 19:50:00|8956.5|8954.5|8949.3|8947.3|8956.5|8954.5|8948.8|8946.8|185
1752609300000|2025-07-15 19:55:00|8949.5|8947.5|8945.9|8941.9|8951.7|8949.7|8944.9|8941.9|553
1752609600000|2025-07-15 20:00:00|8945.8|8941.8|8943|8939|8947|8943|8942.2|8938.2|0
1752609900000|2025-07-15 20:05:00|8943.1|8939.1|8943.9|8939.9|8945|8941|8942.1|8938.1|0
1752610200000|2025-07-15 20:10:00|8944.1|8940.1|8942.5|8938.5|8944.6|8940.6|8942|8938|0
1752610500000|2025-07-15 20:15:00|8942.6|8938.6|8941.3|8937.3|8942.8|8938.8|8940.6|8936.6|0
1752610800000|2025-07-15 20:20:00|8941.2|8937.2|8940.8|8936.8|8941.8|8937.8|8939.8|8935.8|0
1752611100000|2025-07-15 20:25:00|8940.9|8936.9|8941.3|8937.3|8942.2|8938.2|8940.9|8936.9|0
1752611400000|2025-07-15 20:30:00|8941.4|8937.4|8941.7|8937.7|8942.1|8938.1|8939.4|8935.4|0
1752611700000|2025-07-15 20:35:00|8941.6|8937.6|8942.1|8938.1|8942.1|8938.1|8940.4|8936.4|0
1752612000000|2025-07-15 20:40:00|8942|8938|8941.1|8937.1|8942.4|8938.4|8941.1|8937.1|0
1752612300000|2025-07-15 20:45:00|8941.2|8937.2|8940.7|8936.7|8941.7|8937.7|8940.4|8936.4|0
1752612600000|2025-07-15 20:50:00|8940.8|8936.8|8941.7|8937.7|8941.7|8937.7|8940|8936|0
1752612900000|2025-07-15 20:55:00|8941.6|8937.6|8942.7|8938.7|8943.2|8939.2|8941.5|8937.5|0
1752613200000|2025-07-15 21:00:00|8942.8|8938.8|8942.7|8938.7|8943.3|8939.3|8942.6|8938.6|0
1752613500000|2025-07-15 21:05:00|8942.9|8938.9|8944|8940|8944|8940|8942.7|8938.7|0
1752613800000|2025-07-15 21:10:00|8943.9|8939.9|8944|8940|8944.2|8940.2|8943.9|8939.9|0
1752614100000|2025-07-15 21:15:00|8943.9|8939.9|8944|8940|8944.3|8940.3|8943.9|8939.9|0
1752614400000|2025-07-15 21:20:00|8944.2|8940.2|8944.4|8940.4|8944.5|8940.5|8943.7|8939.7|0
1752614700000|2025-07-15 21:25:00|8944.3|8940.3|8944.4|8940.4|8944.5|8940.5|8944|8940|0
1752615000000|2025-07-15 21:30:00|8944.5|8940.5|8944.3|8940.3|8944.5|8940.5|8944.2|8940.2|0
1752615300000|2025-07-15 21:35:00|8944.2|8940.2|8944|8940|8944.2|8940.2|8943.7|8939.7|0
1752615600000|2025-07-15 21:40:00|8944.1|8940.1|8944|8940|8944.1|8940.1|8943.6|8939.6|0
1752615900000|2025-07-15 21:45:00|8944.1|8940.1|8943.9|8939.9|8944.2|8940.2|8943.8|8939.8|0
1752616500000|2025-07-15 21:55:00|8944|8940|8943.9|8939.9|8944.3|8940.3|8943.9|8939.9|0
1752616800000|2025-07-15 22:00:00|8944.2|8940.2|8946.1|8942.1|8946.4|8942.4|8944.2|8940.2|0
1752617100000|2025-07-15 22:05:00|8946.3|8942.3|8944.4|8940.4|8946.4|8942.4|8944.1|8940.1|0
1752617400000|2025-07-15 22:10:00|8944.5|8940.5|8942.5|8938.5|8944.6|8940.6|8942.3|8938.3|0
1752617700000|2025-07-15 22:15:00|8942.6|8938.6|8941.5|8937.5|8942.9|8938.9|8941.3|8937.3|0
1752618000000|2025-07-15 22:20:00|8941.4|8937.4|8942.4|8938.4|8942.6|8938.6|8941.4|8937.4|0
1752618300000|2025-07-15 22:25:00|8942.3|8938.3|8942.8|8938.8|8943.6|8939.6|8942.2|8938.2|0
1752618600000|2025-07-15 22:30:00|8942.7|8938.7|8938.4|8934.4|8942.9|8938.9|8937.5|8933.5|0
1752618900000|2025-07-15 22:35:00|8938.5|8934.5|8939.7|8935.7|8940.7|8936.7|8938.5|8934.5|0
1752619200000|2025-07-15 22:40:00|8939.8|8935.8|8940.6|8936.6|8940.7|8936.7|8939.8|8935.8|0
1752619500000|2025-07-15 22:45:00|8940.4|8936.4|8941.7|8937.7|8941.8|8937.8|8939|8935|0
1752619800000|2025-07-15 22:50:00|8941.8|8937.8|8941.7|8937.7|8941.9|8937.9|8940.1|8936.1|0
1752620100000|2025-07-15 22:55:00|8941.8|8937.8|8942.4|8938.4|8942.7|8938.7|8941.8|8937.8|0
1752620400000|2025-07-15 23:00:00|8942.3|8938.3|8941.9|8937.9|8942.5|8938.5|8941.1|8937.1|0
1752620700000|2025-07-15 23:05:00|8941.8|8937.8|8942.1|8938.1|8942.6|8938.6|8941.4|8937.4|0
1752621000000|2025-07-15 23:10:00|8942|8938|8942.5|8938.5|8943.3|8939.3|8941.9|8937.9|0
1752621300000|2025-07-15 23:15:00|8942.6|8938.6|8941.5|8937.5|8942.7|8938.7|8941.2|8937.2|0
1752621600000|2025-07-15 23:20:00|8940.9|8936.9|8940.8|8936.8|8941.7|8937.7|8939.2|8935.2|0
1752621900000|2025-07-15 23:25:00|8940.9|8936.9|8940.6|8936.6|8941.5|8937.5|8940.3|8936.3|0
1752622200000|2025-07-15 23:30:00|8940.8|8936.8|8942.4|8938.4|8942.6|8938.6|8940.6|8936.6|0
1752622500000|2025-07-15 23:35:00|8942.5|8938.5|8943|8939|8943.3|8939.3|8942.5|8938.5|0
1752622800000|2025-07-15 23:40:00|8943.1|8939.1|8943.5|8939.5|8943.5|8939.5|8942.4|8938.4|0
1752623100000|2025-07-15 23:45:00|8943.6|8939.6|8944.5|8940.5|8944.9|8940.9|8943.5|8939.5|0
1752623400000|2025-07-15 23:50:00|8944.4|8940.4|8943.1|8939.1|8944.7|8940.7|8942.6|8938.6|0
1752623700000|2025-07-15 23:55:00|8943.2|8939.2|8943.8|8939.8|8944|8940|8942.7|8938.7|0
1752624000000|2025-07-16 00:00:00|8943.9|8939.9|8934.8|8931.8|8944|8940|8932.9|8929.9|96
1752624300000|2025-07-16 00:05:00|8935.1|8932.1|8932.5|8929.5|8935.1|8932.1|8932.1|8929.1|11
1752624600000|2025-07-16 00:10:00|8933|8930|8931.6|8928.6|8934|8931|8931|8928|22
1752624900000|2025-07-16 00:15:00|8931.4|8928.4|8929.2|8926.2|8933.7|8930.7|8928.9|8925.9|127
1752625200000|2025-07-16 00:20:00|8929.7|8926.7|8931.5|8928.5|8932.3|8929.3|8928.9|8925.9|49
1752625500000|2025-07-16 00:25:00|8932|8929|8932.2|8929.2|8933.7|8930.7|8931.2|8928.2|16
1752625800000|2025-07-16 00:30:00|8933.5|8930.5|8938.5|8935.5|8939|8936|8932.5|8929.5|19
1752626100000|2025-07-16 00:35:00|8938.7|8935.7|8942.9|8939.9|8942.9|8939.9|8938.7|8935.7|9
1752626400000|2025-07-16 00:40:00|8943.2|8940.2|8942.4|8939.4|8944.4|8941.4|8939.4|8936.4|26
1752626700000|2025-07-16 00:45:00|8942.6|8939.6|8940.4|8937.4|8943.6|8940.6|8940.4|8937.4|0
1752627000000|2025-07-16 00:50:00|8940.6|8937.6|8940|8937|8941.1|8938.1|8939.8|8936.8|5
1752627300000|2025-07-16 00:55:00|8940.5|8937.5|8940.9|8937.9|8941.6|8938.6|8940|8937|0
1752627600000|2025-07-16 01:00:00|8941.4|8938.4|8940.9|8937.9|8941.4|8938.4|8940.4|8937.4|11
1752627900000|2025-07-16 01:05:00|8941.2|8938.2|8940.8|8937.8|8941.6|8938.6|8938.8|8935.8|26
1752628200000|2025-07-16 01:10:00|8940.6|8937.6|8943|8940|8944|8941|8940.6|8937.6|32
1752628500000|2025-07-16 01:15:00|8943.3|8940.3|8942.2|8939.2|8944.2|8941.2|8942.2|8939.2|2
1752628800000|2025-07-16 01:20:00|8942.5|8939.5|8942.1|8939.1|8944|8941|8941.9|8938.9|20
1752629100000|2025-07-16 01:25:00|8941.9|8938.9|8941.6|8938.6|8943.6|8940.6|8941.4|8938.4|10
1752629400000|2025-07-16 01:30:00|8941.9|8938.9|8944.1|8941.1|8944.6|8941.6|8940.6|8937.6|47
1752629700000|2025-07-16 01:35:00|8943.6|8940.6|8946.2|8943.2|8948.5|8945.5|8943.1|8940.1|41
1752630000000|2025-07-16 01:40:00|8946.5|8943.5|8950|8947|8950|8947|8946.5|8943.5|19
1752630300000|2025-07-16 01:45:00|8950.7|8947.7|8951.7|8948.7|8952.2|8949.2|8950|8947|25
1752630600000|2025-07-16 01:50:00|8952|8949|8950.1|8947.1|8953.2|8950.2|8950.1|8947.1|9
1752630900000|2025-07-16 01:55:00|8950.4|8947.4|8949.8|8946.8|8950.6|8947.6|8949.6|8946.6|17
1752631200000|2025-07-16 02:00:00|8950.1|8947.1|8947.6|8944.6|8950.1|8947.1|8947.6|8944.6|25
1752631500000|2025-07-16 02:05:00|8947.4|8944.4|8945.7|8942.7|8947.9|8944.9|8945.2|8942.2|8
1752631800000|2025-07-16 02:10:00|8945.5|8942.5|8945.2|8942.2|8945.7|8942.7|8944|8941|35
1752632100000|2025-07-16 02:15:00|8945|8942|8948.1|8945.1|8948.8|8945.8|8944.7|8941.7|4
1752632400000|2025-07-16 02:20:00|8948.3|8945.3|8949.1|8946.1|8949.6|8946.6|8948.3|8945.3|4
1752632700000|2025-07-16 02:25:00|8948.9|8945.9|8947.1|8944.1|8948.9|8945.9|8946.6|8943.6|14
1752633000000|2025-07-16 02:30:00|8946.9|8943.9|8946.4|8943.4|8947.4|8944.4|8946.1|8943.1|1
1752633300000|2025-07-16 02:35:00|8946.6|8943.6|8944.1|8941.1|8947.1|8944.1|8943.6|8940.6|3
1752633600000|2025-07-16 02:40:00|8943.6|8940.6|8942.2|8939.2|8943.8|8940.8|8941.9|8938.9|3
1752633900000|2025-07-16 02:45:00|8942|8939|8943|8940|8943|8940|8941.7|8938.7|1
1752634200000|2025-07-16 02:50:00|8942.7|8939.7|8944|8941|8944.7|8941.7|8942.5|8939.5|2
1752634500000|2025-07-16 02:55:00|8943.8|8940.8|8944|8941|8944.5|8941.5|8943|8940|2
1752634800000|2025-07-16 03:00:00|8943.8|8940.8|8948.1|8945.1|8948.1|8945.1|8943.5|8940.5|8
1752635100000|2025-07-16 03:05:00|8947.9|8944.9|8947.4|8944.4|8947.9|8944.9|8946.6|8943.6|2
1752635400000|2025-07-16 03:10:00|8947.1|8944.1|8947|8944|8947.6|8944.6|8946.7|8943.7|1
1752635700000|2025-07-16 03:15:00|8947.5|8944.5|8949.5|8946.5|8949.5|8946.5|8947.5|8944.5|8
1752636000000|2025-07-16 03:20:00|8949|8946|8947.7|8944.7|8949.4|8946.4|8947.2|8944.2|9
1752636300000|2025-07-16 03:25:00|8948|8945|8947|8944|8948|8945|8946.5|8943.5|2
1752636600000|2025-07-16 03:30:00|8946.5|8943.5|8949.4|8946.4|8950.5|8947.5|8946.5|8943.5|17
1752636900000|2025-07-16 03:35:00|8948.7|8945.7|8948.6|8945.6|8949.8|8946.8|8948.1|8945.1|5
1752637200000|2025-07-16 03:40:00|8949.1|8946.1|8948.7|8945.7|8949.4|8946.4|8947.9|8944.9|6
1752637500000|2025-07-16 03:45:00|8948.5|8945.5|8948.9|8945.9|8948.9|8945.9|8947.2|8944.2|9
1752637800000|2025-07-16 03:50:00|8948.7|8945.7|8949.1|8946.1|8949.6|8946.6|8947.9|8944.9|8
1752638100000|2025-07-16 03:55:00|8948.9|8945.9|8948.6|8945.6|8949.4|8946.4|8947.9|8944.9|5
1752638400000|2025-07-16 04:00:00|8949.1|8946.1|8951.4|8948.4|8951.4|8948.4|8948.4|8945.4|6
1752638700000|2025-07-16 04:05:00|8951|8948|8950.3|8947.3|8951|8948|8950|8947|3
1752639000000|2025-07-16 04:10:00|8950|8947|8949.5|8946.5|8951.5|8948.5|8949|8946|10
1752639300000|2025-07-16 04:15:00|8949.2|8946.2|8948|8945|8949.2|8946.2|8947.5|8944.5|2
1752639600000|2025-07-16 04:20:00|8948.2|8945.2|8947.4|8944.4|8948.2|8945.2|8947.4|8944.4|2
1752639900000|2025-07-16 04:25:00|8947.2|8944.2|8944.6|8941.6|8947.4|8944.4|8944.1|8941.1|1
1752640200000|2025-07-16 04:30:00|8944.1|8941.1|8945.7|8942.7|8945.7|8942.7|8943.6|8940.6|0
1752640500000|2025-07-16 04:35:00|8945.4|8942.4|8943.7|8940.7|8945.7|8942.7|8943.7|8940.7|2
1752640800000|2025-07-16 04:40:00|8943.9|8940.9|8943.2|8940.2|8944.3|8941.3|8943.2|8940.2|1
1752641100000|2025-07-16 04:45:00|8942.7|8939.7|8943.3|8940.3|8943.8|8940.8|8942.1|8939.1|5
1752641400000|2025-07-16 04:50:00|8942.6|8939.6|8942.7|8939.7|8943.1|8940.1|8940.9|8937.9|3
1752641700000|2025-07-16 04:55:00|8942.5|8939.5|8943.3|8940.3|8943.8|8940.8|8941.5|8938.5|0
1752642000000|2025-07-16 05:00:00|8943.8|8940.8|8941.4|8938.4|8954.1|8951.1|8938.6|8935.6|87
1752642300000|2025-07-16 05:05:00|8940.9|8937.9|8942.1|8939.1|8943.5|8940.5|8939.4|8936.4|51
1752642600000|2025-07-16 05:10:00|8942.6|8939.6|8945.2|8942.2|8946.1|8943.1|8941.8|8938.8|41
1752642900000|2025-07-16 05:15:00|8945|8942|8943.3|8940.3|8946.8|8943.8|8942.3|8939.3|19
1752643200000|2025-07-16 05:20:00|8943.6|8940.6|8940.5|8937.5|8945.6|8942.6|8939.9|8936.9|15
1752643500000|2025-07-16 05:25:00|8941.3|8938.3|8945.1|8942.1|8945.6|8942.6|8941.3|8938.3|11
1752643800000|2025-07-16 05:30:00|8945.3|8942.3|8945.6|8942.6|8948.6|8945.6|8944.8|8941.8|26
1752644100000|2025-07-16 05:35:00|8946.1|8943.1|8947.4|8944.4|8948.6|8945.6|8943.5|8940.5|22
1752644400000|2025-07-16 05:40:00|8946.9|8943.9|8946.4|8943.4|8947.1|8944.1|8945.1|8942.1|1
1752644700000|2025-07-16 05:45:00|8945.9|8942.9|8942.9|8939.9|8946.6|8943.6|8940.4|8937.4|14
1752645000000|2025-07-16 05:50:00|8943.4|8940.4|8938.2|8935.2|8944.5|8941.5|8938.2|8935.2|1
1752645300000|2025-07-16 05:55:00|8937.7|8934.7|8939|8936|8941.5|8938.5|8937.5|8934.5|8
1752645600000|2025-07-16 06:00:00|8939.2|8936.2|8928.2|8926.2|8939.2|8936.4|8923.1|8921.1|789
1752645900000|2025-07-16 06:05:00|8928.5|8926.5|8929.6|8927.6|8931.2|8929.2|8926.7|8924.7|180
1752646200000|2025-07-16 06:10:00|8929.9|8927.9|8931.6|8929.6|8933.8|8931.8|8929|8927|186
1752646500000|2025-07-16 06:15:00|8931.9|8929.9|8934.4|8932.4|8936.6|8934.6|8931.2|8929.2|98
1752646800000|2025-07-16 06:20:00|8934.3|8932.3|8932|8930|8934.3|8932.3|8930.8|8928.8|36
1752647100000|2025-07-16 06:25:00|8932.3|8930.3|8929.8|8927.8|8932.5|8930.5|8929.4|8927.4|50
1752647400000|2025-07-16 06:30:00|8929.6|8927.6|8923.9|8921.9|8930.5|8928.5|8922.7|8920.7|143
1752647700000|2025-07-16 06:35:00|8923.4|8921.4|8920.2|8918.2|8924.7|8922.7|8920|8918|78
1752648000000|2025-07-16 06:40:00|8920|8918|8918.5|8916.5|8922.2|8920.2|8918.5|8916.5|114
1752648300000|2025-07-16 06:45:00|8918.7|8916.7|8919.2|8917.2|8920.9|8918.9|8918|8916|59
1752648600000|2025-07-16 06:50:00|8919.7|8917.7|8920.4|8918.4|8922.5|8920.5|8919.7|8917.7|59
1752648900000|2025-07-16 06:55:00|8920.1|8918.1|8925.5|8923.5|8927.2|8925.2|8916.8|8914.8|415
1752649200000|2025-07-16 07:00:00|8926.2|8924.2|8942.6|8941.6|8948|8947|8921.2|8920.2|2722
1752649500000|2025-07-16 07:05:00|8942.1|8941.1|8934|8933|8942.4|8941.4|8932.7|8931.7|955
1752649800000|2025-07-16 07:10:00|8933.7|8932.7|8940|8939|8942.1|8941.1|8929.5|8928.5|1098
1752650100000|2025-07-16 07:15:00|8939.8|8938.8|8941.7|8940.7|8944.1|8943.1|8938.3|8937.3|399
1752650400000|2025-07-16 07:20:00|8942.6|8941.6|8942.7|8941.7|8943.9|8942.9|8940.5|8939.5|249
1752650700000|2025-07-16 07:25:00|8942.5|8941.5|8945.7|8944.7|8946.4|8945.4|8939.7|8938.7|350
1752651000000|2025-07-16 07:30:00|8945.6|8944.6|8938.3|8937.3|8947.6|8946.6|8938|8937|478
1752651300000|2025-07-16 07:35:00|8938.6|8937.6|8943.5|8942.5|8944.3|8943.3|8936.7|8935.7|412
1752651600000|2025-07-16 07:40:00|8943.9|8942.9|8947.1|8946.1|8947.6|8946.6|8943.3|8942.3|282
1752651900000|2025-07-16 07:45:00|8947.2|8946.2|8942.9|8941.9|8948.3|8947.3|8942.2|8941.2|206
1752652200000|2025-07-16 07:50:00|8943.1|8942.1|8947.8|8946.8|8949.3|8948.3|8940.5|8939.5|217
1752652500000|2025-07-16 07:55:00|8948|8947|8950.5|8949.5|8952.6|8951.6|8946.7|8945.7|239
1752652800000|2025-07-16 08:00:00|8949.4|8948.4|8949.2|8948.2|8951.2|8950.2|8946.4|8945.4|317
1752653100000|2025-07-16 08:05:00|8948.5|8947.5|8949.9|8948.9|8950.8|8949.8|8947.4|8946.4|511
1752653400000|2025-07-16 08:10:00|8950.4|8949.4|8948.4|8947.4|8951.2|8950.2|8946.7|8945.7|146
1752653700000|2025-07-16 08:15:00|8948.6|8947.6|8950.9|8949.9|8950.9|8949.9|8946.4|8945.4|169
1752654000000|2025-07-16 08:20:00|8950.7|8949.7|8950.5|8949.5|8953|8952|8948.4|8947.4|216
1752654300000|2025-07-16 08:25:00|8950|8949|8953.5|8952.5|8953.7|8952.7|8948.1|8947.1|281
1752654600000|2025-07-16 08:30:00|8953.1|8952.1|8952|8951|8954.7|8953.7|8951.3|8950.3|274
1752654900000|2025-07-16 08:35:00|8952.3|8951.3|8953.9|8952.9|8954.5|8953.5|8950|8949|247
1752655200000|2025-07-16 08:40:00|8954|8953|8958.4|8957.4|8958.9|8957.9|8953.7|8952.7|188
1752655500000|2025-07-16 08:45:00|8958.2|8957.2|8957|8956|8959.9|8958.9|8955.7|8954.7|201
1752655800000|2025-07-16 08:50:00|8957.1|8956.1|8955.2|8954.2|8958.3|8957.3|8953.4|8952.4|198
1752656100000|2025-07-16 08:55:00|8955.5|8954.5|8956|8955|8958.7|8957.7|8953.8|8952.8|261
1752656400000|2025-07-16 09:00:00|8956.4|8955.4|8954.2|8953.2|8957.4|8956.4|8953.4|8952.4|197
1752656700000|2025-07-16 09:05:00|8953.9|8952.9|8950|8949|8953.9|8952.9|8949.4|8948.4|210
1752657000000|2025-07-16 09:10:00|8950.6|8949.6|8953.6|8952.6|8954|8953|8949.7|8948.7|125
1752657300000|2025-07-16 09:15:00|8953.9|8952.9|8955.1|8954.1|8957.7|8956.7|8953.4|8952.4|205
1752657600000|2025-07-16 09:20:00|8954.5|8953.5|8958|8957|8958.7|8957.7|8953.7|8952.7|168
1752657900000|2025-07-16 09:25:00|8958.5|8957.5|8957.9|8956.9|8959|8958|8956.8|8955.8|132
1752658200000|2025-07-16 09:30:00|8957.7|8956.7|8954.1|8953.1|8957.7|8956.7|8952.7|8951.7|125
1752658500000|2025-07-16 09:35:00|8954.3|8953.3|8951.6|8950.6|8955|8954|8951.2|8950.2|166
1752658800000|2025-07-16 09:40:00|8951.9|8950.9|8949|8948|8952.2|8951.2|8947.8|8946.8|105
1752659100000|2025-07-16 09:45:00|8948.9|8947.9|8952.4|8951.4|8952.4|8951.4|8948.1|8947.1|101
1752659400000|2025-07-16 09:50:00|8952.3|8951.3|8954|8953|8954.5|8953.5|8951.5|8950.5|109
1752659700000|2025-07-16 09:55:00|8953.7|8952.7|8953.4|8952.4|8955.1|8954.1|8952.2|8951.2|105
1752660000000|2025-07-16 10:00:00|8953.5|8952.5|8954|8953|8954.8|8953.8|8950.9|8949.9|85
1752660300000|2025-07-16 10:05:00|8953.5|8952.5|8954|8953|8955.7|8954.7|8951.5|8950.5|192
1752660600000|2025-07-16 10:10:00|8953.9|8952.9|8955.9|8954.9|8956.7|8955.7|8953.2|8952.2|106
1752660900000|2025-07-16 10:15:00|8955.7|8954.7|8954.7|8953.7|8955.9|8954.9|8953|8952|132
1752661200000|2025-07-16 10:20:00|8954.4|8953.4|8956.6|8955.6|8957.7|8956.7|8954.4|8953.4|174
1752661500000|2025-07-16 10:25:00|8956.8|8955.8|8954.4|8953.4|8958|8957|8953.2|8952.2|149
1752661800000|2025-07-16 10:30:00|8953.8|8952.8|8952.2|8951.2|8954.2|8953.2|8950.4|8949.4|131
1752662100000|2025-07-16 10:35:00|8952.5|8951.5|8950.2|8949.2|8952.5|8951.5|8949.2|8948.2|119
1752662400000|2025-07-16 10:40:00|8951.1|8950.1|8952.7|8951.7|8953.2|8952.2|8949.6|8948.6|237
1752662700000|2025-07-16 10:45:00|8952.5|8951.5|8956.4|8955.4|8958|8957|8952.1|8951.1|205
1752663000000|2025-07-16 10:50:00|8956.7|8955.7|8954.1|8953.1|8957.7|8956.7|8952.5|8951.5|253
1752663300000|2025-07-16 10:55:00|8953.9|8952.9|8951.4|8950.4|8955.8|8954.8|8951.4|8950.4|237
1752663600000|2025-07-16 11:00:00|8952.3|8951.3|8957.1|8956.1|8958.8|8957.8|8951.8|8950.8|184
1752663900000|2025-07-16 11:05:00|8956.9|8955.9|8956.1|8955.1|8957.4|8956.4|8955.1|8954.1|181
1752664200000|2025-07-16 11:10:00|8955|8954|8954.8|8953.8|8955.5|8954.5|8952.2|8951.2|134
1752664500000|2025-07-16 11:15:00|8954.6|8953.6|8952.7|8951.7|8955.3|8954.3|8952|8951|123
1752664800000|2025-07-16 11:20:00|8952.8|8951.8|8957|8956|8957.5|8956.5|8952.8|8951.8|129
1752665100000|2025-07-16 11:25:00|8957.2|8956.2|8958.4|8957.4|8959.6|8958.6|8956.4|8955.4|173
1752665400000|2025-07-16 11:30:00|8958|8957|8955.3|8954.3|8959.7|8958.7|8953.8|8952.8|146
1752665700000|2025-07-16 11:35:00|8954.8|8953.8|8958|8957|8958.2|8957.2|8954.6|8953.6|108
1752666000000|2025-07-16 11:40:00|8958.7|8957.7|8959|8958|8961.2|8960.2|8958.5|8957.5|90
1752666300000|2025-07-16 11:45:00|8959.1|8958.1|8957.8|8956.8|8960.4|8959.4|8957.6|8956.6|91
1752666600000|2025-07-16 11:50:00|8957.5|8956.5|8961.2|8960.2|8961.6|8960.6|8956.6|8955.6|124
1752666900000|2025-07-16 11:55:00|8961.4|8960.4|8962.3|8961.3|8963.5|8962.5|8960.5|8959.5|194
1752667200000|2025-07-16 12:00:00|8961.8|8960.8|8962.1|8961.1|8963.3|8962.3|8959|8958|328
1752667500000|2025-07-16 12:05:00|8962.3|8961.3|8964|8963|8964|8963|8961.7|8960.7|177
1752667800000|2025-07-16 12:10:00|8964.6|8963.6|8966.8|8965.8|8967.1|8966.1|8964.5|8963.5|204
1752668100000|2025-07-16 12:15:00|8966.9|8965.9|8970.7|8969.7|8971|8970|8966.8|8965.8|387
1752668400000|2025-07-16 12:20:00|8969.5|8968.5|8967.8|8966.8|8969.5|8968.5|8965.3|8964.3|252
1752668700000|2025-07-16 12:25:00|8967.6|8966.6|8967|8966|8967.6|8966.6|8965.5|8964.5|134
1752669000000|2025-07-16 12:30:00|8967.5|8966.5|8965.9|8964.9|8971.4|8970.4|8964.9|8963.9|432
1752669300000|2025-07-16 12:35:00|8966.4|8965.4|8970.4|8969.4|8973.2|8972.2|8965.9|8964.9|423
1752669600000|2025-07-16 12:40:00|8970.6|8969.6|8968.3|8967.3|8971.1|8970.1|8966.5|8965.5|184
1752669900000|2025-07-16 12:45:00|8967.3|8966.3|8970.3|8969.3|8970.9|8969.9|8967|8966|112
1752670200000|2025-07-16 12:50:00|8970.8|8969.8|8967.8|8966.8|8970.8|8969.8|8967.4|8966.4|117
1752670500000|2025-07-16 12:55:00|8968|8967|8964.9|8963.9|8968.3|8967.3|8964.5|8963.5|173
1752670800000|2025-07-16 13:00:00|8965.1|8964.1|8965.4|8964.4|8966.5|8965.5|8962.5|8961.5|216
1752671100000|2025-07-16 13:05:00|8965.6|8964.6|8966.4|8965.4|8967.9|8966.9|8963.9|8962.9|200
1752671400000|2025-07-16 13:10:00|8966.2|8965.2|8965.3|8964.3|8967.7|8966.7|8965.3|8964.3|115
1752671700000|2025-07-16 13:15:00|8965|8964|8963.4|8962.4|8966.2|8965.2|8961.5|8960.5|163
1752672000000|2025-07-16 13:20:00|8963.1|8962.1|8966.7|8965.7|8967.5|8966.5|8962.1|8961.1|221
1752672300000|2025-07-16 13:25:00|8966.9|8965.9|8963.4|8962.4|8968.2|8967.2|8963.4|8962.4|159
1752672600000|2025-07-16 13:30:00|8963.5|8962.5|8968.6|8967.6|8971.2|8970.2|8960.9|8959.9|807
1752672900000|2025-07-16 13:35:00|8968.8|8967.8|8972.4|8971.4|8973.5|8972.5|8965.6|8964.6|509
1752673200000|2025-07-16 13:40:00|8972.7|8971.7|8966.7|8965.7|8972.7|8971.7|8965.4|8964.4|355
1752673500000|2025-07-16 13:45:00|8967|8966|8966.4|8965.4|8968.6|8967.6|8965|8964|395
1752673800000|2025-07-16 13:50:00|8966.1|8965.1|8969.1|8968.1|8970.3|8969.3|8963.4|8962.4|471
1752674100000|2025-07-16 13:55:00|8969.8|8968.8|8968.5|8967.5|8972.1|8971.1|8968.3|8967.3|471
1752674400000|2025-07-16 14:00:00|8968.6|8967.6|8968.8|8967.8|8970.7|8969.7|8966.4|8965.4|523
1752674700000|2025-07-16 14:05:00|8968.6|8967.6|8967.2|8966.2|8971.2|8970.2|8966|8965|421
1752675000000|2025-07-16 14:10:00|8967.3|8966.3|8964|8963|8969.4|8968.4|8963.8|8962.8|283
1752675300000|2025-07-16 14:15:00|8963.7|8962.7|8962.3|8961.3|8965.6|8964.6|8961.6|8960.6|273
1752675600000|2025-07-16 14:20:00|8962.6|8961.6|8959.8|8958.8|8965.8|8964.8|8958.8|8957.8|330
1752675900000|2025-07-16 14:25:00|8959.5|8958.5|8960.3|8959.3|8961.1|8960.1|8958|8957|266
1752676200000|2025-07-16 14:30:00|8960.7|8959.7|8961.5|8960.5|8962.8|8961.8|8959|8958|314
1752676500000|2025-07-16 14:35:00|8961.7|8960.7|8960.2|8959.2|8961.7|8960.7|8953.9|8952.9|340
1752676800000|2025-07-16 14:40:00|8960|8959|8964.3|8963.3|8964.6|8963.6|8958.5|8957.5|289
1752677100000|2025-07-16 14:45:00|8964.6|8963.6|8966.9|8965.9|8967.3|8966.3|8963.6|8962.6|352
1752677400000|2025-07-16 14:50:00|8966.3|8965.3|8952.4|8951.4|8966.7|8965.7|8951|8950|1851
1752677700000|2025-07-16 14:55:00|8952.6|8951.6|8953.2|8952.2|8962.7|8961.7|8950.6|8949.6|1492
1752678000000|2025-07-16 15:00:00|8952.9|8951.9|8953.4|8952.4|8957.1|8956.1|8951.9|8950.9|835
1752678300000|2025-07-16 15:05:00|8953.3|8952.3|8958|8957|8959.4|8958.4|8953.3|8952.3|641
1752678600000|2025-07-16 15:10:00|8958.1|8957.1|8958.4|8957.4|8961.1|8960.1|8957.2|8956.2|606
1752678900000|2025-07-16 15:15:00|8958.2|8957.2|8936.9|8935.9|8959.7|8958.7|8932.5|8931.5|2853
1752679200000|2025-07-16 15:20:00|8937.1|8936.1|8935|8934|8940.6|8939.6|8930|8929|1317
1752679500000|2025-07-16 15:25:00|8934.5|8933.5|8948.8|8946.8|8948.9|8947.9|8934|8933|2603
1752679800000|2025-07-16 15:30:00|8948.6|8946.6|8930.2|8928.2|8948.8|8946.8|8930|8928|4656
1752680100000|2025-07-16 15:35:00|8930|8928|8921.4|8919.4|8930.2|8928.2|8918.1|8916.1|1928
1752680400000|2025-07-16 15:40:00|8921.1|8919.1|8932.6|8930.6|8933.4|8931.4|8918|8916|1169
1752680700000|2025-07-16 15:45:00|8932.1|8930.1|8933.2|8931.2|8935|8933|8927.5|8925.5|759
1752681000000|2025-07-16 15:50:00|8932.9|8930.9|8936.4|8934.4|8938|8936|8930.3|8928.3|579
1752681300000|2025-07-16 15:55:00|8936.2|8934.2|8951.2|8949.2|8957.6|8955.6|8935.5|8933.5|2222
1752681600000|2025-07-16 16:00:00|8951.3|8949.3|8948.2|8946.2|8955.5|8953.5|8947.2|8945.2|325
1752681900000|2025-07-16 16:05:00|8948.5|8946.5|8949.7|8947.7|8955.2|8953.2|8947.8|8945.8|184
1752682200000|2025-07-16 16:10:00|8950.2|8948.2|8946.2|8944.2|8951|8949|8944.6|8942.6|172
1752682500000|2025-07-16 16:15:00|8946|8944|8947.7|8945.7|8950.5|8948.5|8945.2|8943.2|160
1752682800000|2025-07-16 16:20:00|8948|8946|8948.8|8946.8|8949.6|8947.6|8945.7|8943.7|124
1752683100000|2025-07-16 16:25:00|8948.6|8946.6|8952.8|8950.8|8953.6|8951.6|8946.2|8944.2|104
1752683400000|2025-07-16 16:30:00|8953.1|8951.1|8953.8|8951.8|8954.7|8952.7|8952.2|8950.2|92
1752683700000|2025-07-16 16:35:00|8954.1|8952.1|8958.2|8956.2|8959.2|8957.2|8953.6|8951.6|159
1752684000000|2025-07-16 16:40:00|8958|8956|8955.5|8953.5|8959.5|8957.5|8955.5|8953.5|77
1752684300000|2025-07-16 16:45:00|8955.2|8953.2|8954.2|8952.2|8956|8954|8949.4|8947.4|149
1752684600000|2025-07-16 16:50:00|8954.4|8952.4|8960.5|8958.5|8961.6|8959.6|8954.4|8952.4|175
1752684900000|2025-07-16 16:55:00|8960.7|8958.7|8962.2|8960.2|8962.6|8960.6|8960.3|8958.3|55
1752685200000|2025-07-16 17:00:00|8962|8960|8963.7|8961.7|8966|8964|8961.2|8959.2|111
1752685500000|2025-07-16 17:05:00|8964.2|8962.2|8967.2|8965.2|8968.5|8966.5|8964.2|8962.2|148
1752685800000|2025-07-16 17:10:00|8967.5|8965.5|8969.7|8967.7|8972|8970|8966.8|8964.8|216
1752686100000|2025-07-16 17:15:00|8969.5|8967.5|8967.2|8965.2|8970|8968|8965.7|8963.7|93
1752686400000|2025-07-16 17:20:00|8967.5|8965.5|8966.5|8964.5|8967.5|8965.5|8963.5|8961.5|94
1752686700000|2025-07-16 17:25:00|8966.7|8964.7|8964.2|8962.2|8967.4|8965.4|8964.2|8962.2|133
1752687000000|2025-07-16 17:30:00|8964.5|8962.5|8965.6|8963.6|8966.2|8964.2|8963.2|8961.2|220
1752687300000|2025-07-16 17:35:00|8965.5|8963.5|8968.7|8966.7|8968.7|8966.7|8965.2|8963.2|113
1752687600000|2025-07-16 17:40:00|8968.5|8966.5|8968.7|8966.7|8969.5|8967.5|8965.7|8963.7|119
1752687900000|2025-07-16 17:45:00|8968.5|8966.5|8970.7|8968.7|8972.2|8970.2|8968.5|8966.5|119
1752688200000|2025-07-16 17:50:00|8971|8969|8971.5|8969.5|8971.5|8969.5|8968.5|8966.5|159
1752688500000|2025-07-16 17:55:00|8971.7|8969.7|8971.2|8969.2|8973.5|8971.5|8970.2|8968.2|127
1752688800000|2025-07-16 18:00:00|8971|8969|8975|8973|8975|8973|8969|8967|104
1752689100000|2025-07-16 18:05:00|8974.7|8972.7|8975.2|8973.2|8976.5|8974.5|8972.7|8970.7|242
1752689400000|2025-07-16 18:10:00|8975|8973|8974|8972|8975.7|8973.7|8972.5|8970.5|101
1752689700000|2025-07-16 18:15:00|8974.2|8972.2|8971|8969|8974.7|8972.7|8971|8969|46
1752690000000|2025-07-16 18:20:00|8970.7|8968.7|8973.3|8971.3|8975.2|8973.2|8969.5|8967.5|66
1752690300000|2025-07-16 18:25:00|8973.2|8971.2|8973|8971|8974|8972|8971.7|8969.7|43
1752690600000|2025-07-16 18:30:00|8973.2|8971.2|8975.8|8973.8|8976|8974|8972.2|8970.2|43
1752690900000|2025-07-16 18:35:00|8976.1|8974.1|8978.2|8976.2|8978.7|8976.7|8976.1|8974.1|44
1752691200000|2025-07-16 18:40:00|8978|8976|8978|8976|8979.7|8977.7|8977.5|8975.5|63
1752691500000|2025-07-16 18:45:00|8977.7|8975.7|8979.7|8977.7|8980.7|8978.7|8977.5|8975.5|50
1752691800000|2025-07-16 18:50:00|8979.5|8977.5|8983|8981|8983.2|8981.2|8979.2|8977.2|37
1752692100000|2025-07-16 18:55:00|8982.7|8980.7|8984.7|8982.7|8985.7|8983.7|8982.5|8980.5|49
1752692400000|2025-07-16 19:00:00|8984.5|8982.5|8982.7|8980.7|8986|8984|8982.7|8980.7|57
1752692700000|2025-07-16 19:05:00|8982.2|8980.2|8985.7|8983.7|8985.7|8983.7|8982.2|8980.2|44
1752693000000|2025-07-16 19:10:00|8985.2|8983.2|8984|8982|8986.5|8984.5|8983.2|8981.2|50
1752693300000|2025-07-16 19:15:00|8983.7|8981.7|8983.7|8981.7|8984|8982|8982.2|8980.2|54
1752693600000|2025-07-16 19:20:00|8983.5|8981.5|8984.5|8982.5|8985.7|8983.7|8982.7|8980.7|43
1752693900000|2025-07-16 19:25:00|8984.2|8982.2|8984.5|8982.5|8985.7|8983.7|8984.2|8982.2|34
1752694200000|2025-07-16 19:30:00|8984.2|8982.2|8981.4|8979.4|8984.2|8982.2|8980.5|8978.5|108
1752694500000|2025-07-16 19:35:00|8981.7|8979.7|8984.7|8982.7|8985.2|8983.2|8981|8979|76
1752694800000|2025-07-16 19:40:00|8984.5|8982.5|8985.2|8983.2|8985.7|8983.7|8983.5|8981.5|60
1752695100000|2025-07-16 19:45:00|8985|8983|8985.5|8983.5|8985.5|8983.5|8982|8980|153
1752695400000|2025-07-16 19:50:00|8985|8983|8981|8979|8985|8983|8980.7|8978.7|236
1752695700000|2025-07-16 19:55:00|8981.5|8979.5|8984|8980|8985|8983|8981.2|8979.2|316
1752696000000|2025-07-16 20:00:00|8983.8|8979.8|8981.5|8977.5|8983.8|8979.8|8980.9|8976.9|0
1752696300000|2025-07-16 20:05:00|8981.4|8977.4|8980.8|8976.8|8981.4|8977.4|8980.6|8976.6|0
1752696600000|2025-07-16 20:10:00|8980.9|8976.9|8981.9|8977.9|8982.3|8978.3|8980.2|8976.2|0
1752696900000|2025-07-16 20:15:00|8982|8978|8979.4|8975.4|8982.1|8978.1|8979.4|8975.4|0
1752697200000|2025-07-16 20:20:00|8979.3|8975.3|8979.2|8975.2|8979.5|8975.5|8978.7|8974.7|0
1752697500000|2025-07-16 20:25:00|8979.1|8975.1|8979|8975|8979.2|8975.2|8978.7|8974.7|0
1752697800000|2025-07-16 20:30:00|8978.9|8974.9|8980.1|8976.1|8980.1|8976.1|8978.8|8974.8|0
1752698100000|2025-07-16 20:35:00|8980|8976|8980.1|8976.1|8980.8|8976.8|8979.9|8975.9|0
1752698400000|2025-07-16 20:40:00|8980.2|8976.2|8979.8|8975.8|8980.4|8976.4|8979.8|8975.8|0
1752698700000|2025-07-16 20:45:00|8979.9|8975.9|8979.7|8975.7|8980.2|8976.2|8979.6|8975.6|0
1752699000000|2025-07-16 20:50:00|8979.8|8975.8|8979.4|8975.4|8979.9|8975.9|8979.2|8975.2|0
1752699300000|2025-07-16 20:55:00|8979.5|8975.5|8979.6|8975.6|8979.7|8975.7|8978.7|8974.7|0
1752699600000|2025-07-16 21:00:00|8979.5|8975.5|8979.7|8975.7|8979.9|8975.9|8979.2|8975.2|0
1752699900000|2025-07-16 21:05:00|8979.8|8975.8|8979.1|8975.1|8979.8|8975.8|8978.9|8974.9|0
1752700200000|2025-07-16 21:10:00|8979.2|8975.2|8979.1|8975.1|8979.3|8975.3|8979|8975|0
1752700500000|2025-07-16 21:15:00|8979.2|8975.2|8982.4|8978.4|8982.4|8978.4|8978.9|8974.9|0
1752700800000|2025-07-16 21:20:00|8982.3|8978.3|8982.4|8978.4|8982.5|8978.5|8982.2|8978.2|0
1752701100000|2025-07-16 21:25:00|8982.3|8978.3|8982.3|8978.3|8982.4|8978.4|8982.2|8978.2|0
1752701400000|2025-07-16 21:30:00|8982.4|8978.4|8982.4|8978.4|8982.7|8978.7|8982.4|8978.4|0
1752701700000|2025-07-16 21:35:00|8982.5|8978.5|8982.4|8978.4|8982.6|8978.6|8982.4|8978.4|0
1752702000000|2025-07-16 21:40:00|8982.3|8978.3|8982.1|8978.1|8982.3|8978.3|8982.1|8978.1|0
1752702300000|2025-07-16 21:45:00|8982.2|8978.2|8981.7|8977.7|8982.3|8978.3|8981.5|8977.5|0
1752702600000|2025-07-16 21:50:00|8981.6|8977.6|8980.6|8976.6|8981.8|8977.8|8980.4|8976.4|0
1752702900000|2025-07-16 21:55:00|8980.5|8976.5|8980.5|8976.5|8980.5|8976.5|8980.1|8976.1|0
1752703200000|2025-07-16 22:00:00|8980.4|8976.4|8978.4|8974.4|8980.4|8976.4|8978.2|8974.2|0
1752703500000|2025-07-16 22:05:00|8978.5|8974.5|8978.2|8974.2|8978.7|8974.7|8978.1|8974.1|0
1752703800000|2025-07-16 22:10:00|8978.1|8974.1|8977.2|8973.2|8978.4|8974.4|8976.2|8972.2|0
1752704100000|2025-07-16 22:15:00|8977.3|8973.3|8977.7|8973.7|8978.1|8974.1|8976.7|8972.7|0
1752704400000|2025-07-16 22:20:00|8977.8|8973.8|8977.9|8973.9|8978.1|8974.1|8977.5|8973.5|0
1752704700000|2025-07-16 22:25:00|8977.8|8973.8|8976.6|8972.6|8977.8|8973.8|8976.6|8972.6|0
1752705000000|2025-07-16 22:30:00|8976.5|8972.5|8976.5|8972.5|8977.1|8973.1|8976.2|8972.2|0
1752705300000|2025-07-16 22:35:00|8976.4|8972.4|8976.2|8972.2|8977|8973|8975.9|8971.9|0
1752705600000|2025-07-16 22:40:00|8976.1|8972.1|8976.2|8972.2|8976.3|8972.3|8975.7|8971.7|0
1752705900000|2025-07-16 22:45:00|8976.1|8972.1|8976.1|8972.1|8976.8|8972.8|8975.8|8971.8|0
1752706200000|2025-07-16 22:50:00|8976|8972|8975.8|8971.8|8976.4|8972.4|8975.7|8971.7|0
1752706500000|2025-07-16 22:55:00|8975.7|8971.7|8975.9|8971.9|8976.5|8972.5|8975.3|8971.3|0
1752706800000|2025-07-16 23:00:00|8976|8972|8976.4|8972.4|8976.6|8972.6|8974.4|8970.4|0
1752707100000|2025-07-16 23:05:00|8976.3|8972.3|8976|8972|8976.8|8972.8|8976|8972|0
1752707400000|2025-07-16 23:10:00|8976.1|8972.1|8976.2|8972.2|8976.6|8972.6|8975.9|8971.9|0
1752707700000|2025-07-16 23:15:00|8976.1|8972.1|8975.7|8971.7|8976.2|8972.2|8975.7|8971.7|0
1752708000000|2025-07-16 23:20:00|8975.6|8971.6|8975.6|8971.6|8975.7|8971.7|8974.9|8970.9|0
1752708300000|2025-07-16 23:25:00|8975.5|8971.5|8975.9|8971.9|8975.9|8971.9|8975.4|8971.4|0
1752708600000|2025-07-16 23:30:00|8975.8|8971.8|8975.4|8971.4|8975.8|8971.8|8974.9|8970.9|0
1752708900000|2025-07-16 23:35:00|8975.3|8971.3|8975.5|8971.5|8975.9|8971.9|8975.2|8971.2|0
1752709200000|2025-07-16 23:40:00|8975.6|8971.6|8976.4|8972.4|8976.8|8972.8|8975.6|8971.6|0
1752709500000|2025-07-16 23:45:00|8976.3|8972.3|8976.3|8972.3|8976.8|8972.8|8976.2|8972.2|0
1752709800000|2025-07-16 23:50:00|8976.2|8972.2|8975.9|8971.9|8976.3|8972.3|8975.7|8971.7|0
1752710100000|2025-07-16 23:55:00|8976|8972|8976|8972|8976.2|8972.2|8975.5|8971.5|0
1752710400000|2025-07-17 00:00:00|8975.9|8971.9|8986.7|8983.7|8988.1|8985.1|8975.9|8971.9|118
1752710700000|2025-07-17 00:05:00|8986.9|8983.9|8982.9|8979.9|8988.7|8985.7|8982.6|8979.6|8
1752711000000|2025-07-17 00:10:00|8982.4|8979.4|8984|8981|8984.3|8981.3|8981.1|8978.1|5
1752711300000|2025-07-17 00:15:00|8983.8|8980.8|8982.8|8979.8|8984.5|8981.5|8981.8|8978.8|35
1752711600000|2025-07-17 00:20:00|8982.5|8979.5|8984.7|8981.7|8984.8|8981.8|8982.3|8979.3|10
1752711900000|2025-07-17 00:25:00|8984.4|8981.4|8989|8986|8990.6|8987.6|8984.4|8981.4|18
1752712200000|2025-07-17 00:30:00|8988.8|8985.8|8984.2|8981.2|8989.3|8986.3|8983.7|8980.7|21
1752712500000|2025-07-17 00:35:00|8983.5|8980.5|8983.3|8980.3|8983.8|8980.8|8981.7|8978.7|10
1752712800000|2025-07-17 00:40:00|8982.8|8979.8|8981.8|8978.8|8983.5|8980.5|8981.5|8978.5|2
1752713100000|2025-07-17 00:45:00|8982|8979|8983.3|8980.3|8983.8|8980.8|8981|8978|8
1752713400000|2025-07-17 00:50:00|8983|8980|8983.1|8980.1|8984.6|8981.6|8982.9|8979.9|22
1752713700000|2025-07-17 00:55:00|8982.9|8979.9|8984.6|8981.6|8984.6|8981.6|8981.6|8978.6|4
1752714000000|2025-07-17 01:00:00|8984.7|8981.7|8986|8983|8986.3|8983.3|8983.6|8980.6|11
1752714300000|2025-07-17 01:05:00|8985|8982|8984|8981|8985|8982|8983.5|8980.5|6
1752714600000|2025-07-17 01:10:00|8983.8|8980.8|8988.2|8985.2|8988.5|8985.5|8983.8|8980.8|1
1752714900000|2025-07-17 01:15:00|8988|8985|8987|8984|8988.5|8985.5|8986|8983|3
1752715200000|2025-07-17 01:20:00|8986.8|8983.8|8985.8|8982.8|8986.8|8983.8|8985.4|8982.4|4
1752715500000|2025-07-17 01:25:00|8985.5|8982.5|8984|8981|8985.8|8982.8|8984|8981|2
1752715800000|2025-07-17 01:30:00|8984.3|8981.3|8983.8|8980.8|8987.1|8984.1|8983.8|8980.8|13
1752716100000|2025-07-17 01:35:00|8983.2|8980.2|8981.9|8978.9|8983.4|8980.4|8981.1|8978.1|4
1752716400000|2025-07-17 01:40:00|8981.6|8978.6|8984.7|8981.7|8984.7|8981.7|8981.6|8978.6|12
1752716700000|2025-07-17 01:45:00|8985.2|8982.2|8984.1|8981.1|8985.4|8982.4|8981.7|8978.7|1
1752717000000|2025-07-17 01:50:00|8984.3|8981.3|8984.8|8981.8|8985.7|8982.7|8983.3|8980.3|0
1752717300000|2025-07-17 01:55:00|8984.6|8981.6|8987.4|8984.4|8987.5|8984.5|8984.1|8981.1|0
1752717600000|2025-07-17 02:00:00|8986.9|8983.9|8987|8984|8987|8984|8985.3|8982.3|18
1752717900000|2025-07-17 02:05:00|8986.8|8983.8|8984.3|8981.3|8987|8984|8983.6|8980.6|20
1752718200000|2025-07-17 02:10:00|8984.1|8981.1|8983.4|8980.4|8984.1|8981.1|8982.3|8979.3|3
1752718500000|2025-07-17 02:15:00|8982.9|8979.9|8983.6|8980.6|8984.1|8981.1|8982.6|8979.6|4
1752718800000|2025-07-17 02:20:00|8983.3|8980.3|8985.8|8982.8|8986.3|8983.3|8983.1|8980.1|17
1752719100000|2025-07-17 02:25:00|8985.6|8982.6|8985.5|8982.5|8986|8983|8984.8|8981.8|2
1752719400000|2025-07-17 02:30:00|8985|8982|8984.7|8981.7|8985.5|8982.5|8984|8981|0
1752719700000|2025-07-17 02:35:00|8984.5|8981.5|8984.6|8981.6|8984.6|8981.6|8983.9|8980.9|0
1752720000000|2025-07-17 02:40:00|8984.4|8981.4|8985.8|8982.8|8985.8|8982.8|8983.9|8980.9|0
1752720300000|2025-07-17 02:45:00|8985.3|8982.3|8984.8|8981.8|8986.1|8983.1|8984.1|8981.1|1
1752720600000|2025-07-17 02:50:00|8984.6|8981.6|8985.3|8982.3|8986.1|8983.1|8984.1|8981.1|15
1752720900000|2025-07-17 02:55:00|8984.8|8981.8|8983.6|8980.6|8985.1|8982.1|8983.6|8980.6|2
1752721200000|2025-07-17 03:00:00|8983.9|8980.9|8983|8980|8984|8981|8982.7|8979.7|20
1752721500000|2025-07-17 03:05:00|8983.2|8980.2|8983.8|8980.8|8984.7|8981.7|8983.2|8980.2|18
1752721800000|2025-07-17 03:10:00|8983|8980|8981.9|8978.9|8983.5|8980.5|8981.1|8978.1|3
1752722100000|2025-07-17 03:15:00|8981.6|8978.6|8983.8|8980.8|8984.1|8981.1|8981.6|8978.6|5
1752722400000|2025-07-17 03:20:00|8983.5|8980.5|8982.5|8979.5|8984.5|8981.5|8982|8979|15
1752722700000|2025-07-17 03:25:00|8982.3|8979.3|8983.5|8980.5|8984|8981|8982.3|8979.3|4
1752723000000|2025-07-17 03:30:00|8983.3|8980.3|8982.9|8979.9|8983.5|8980.5|8982.4|8979.4|0
1752723300000|2025-07-17 03:35:00|8982.4|8979.4|8984|8981|8984.5|8981.5|8982|8979|13
1752723600000|2025-07-17 03:40:00|8983.5|8980.5|8984.5|8981.5|8984.9|8981.9|8983.2|8980.2|13
1752723900000|2025-07-17 03:45:00|8984.3|8981.3|8985.1|8982.1|8985.1|8982.1|8984|8981|3
1752724200000|2025-07-17 03:50:00|8984.9|8981.9|8984.3|8981.3|8984.9|8981.9|8983.8|8980.8|2
1752724500000|2025-07-17 03:55:00|8984|8981|8985.5|8982.5|8985.5|8982.5|8984|8981|12
1752724800000|2025-07-17 04:00:00|8985|8982|8984.3|8981.3|8985|8982|8983.8|8980.8|3
1752725100000|2025-07-17 04:05:00|8983.8|8980.8|8986.9|8983.9|8987.1|8984.1|8983.8|8980.8|4
1752725400000|2025-07-17 04:10:00|8986.4|8983.4|8987.2|8984.2|8987.2|8984.2|8986.2|8983.2|2
1752725700000|2025-07-17 04:15:00|8986.9|8983.9|8986.9|8983.9|8988.2|8985.2|8986.4|8983.4|5
1752726000000|2025-07-17 04:20:00|8986.7|8983.7|8986.3|8983.3|8987.4|8984.4|8986.3|8983.3|5
1752726300000|2025-07-17 04:25:00|8986.1|8983.1|8983.9|8980.9|8986.5|8983.5|8983.2|8980.2|0
1752726600000|2025-07-17 04:30:00|8983.7|8980.7|8983.9|8980.9|8983.9|8980.9|8983.2|8980.2|1
1752726900000|2025-07-17 04:35:00|8983.7|8980.7|8984.7|8981.7|8984.7|8981.7|8982.9|8979.9|3
1752727200000|2025-07-17 04:40:00|8984.4|8981.4|8987.4|8984.4|8987.9|8984.9|8984.2|8981.2|2
1752727500000|2025-07-17 04:45:00|8987.2|8984.2|8987.1|8984.1|8987.2|8984.2|8986.1|8983.1|2
1752727800000|2025-07-17 04:50:00|8986.8|8983.8|8988.7|8985.7|8989.1|8986.1|8986.6|8983.6|11
1752728100000|2025-07-17 04:55:00|8988.5|8985.5|8988|8985|8988.8|8985.8|8987.5|8984.5|1
1752728400000|2025-07-17 05:00:00|8987.8|8984.8|8988.9|8985.9|8990|8987|8987.5|8984.5|8
1752728700000|2025-07-17 05:05:00|8988.7|8985.7|8988|8985|8990.1|8987.1|8987.9|8984.9|5
1752729000000|2025-07-17 05:10:00|8988.5|8985.5|8988.1|8985.1|8989.6|8986.6|8987.4|8984.4|31
1752729300000|2025-07-17 05:15:00|8988.4|8985.4|8987.5|8984.5|8989.9|8986.9|8987.5|8984.5|40
1752729600000|2025-07-17 05:20:00|8987.7|8984.7|8989.8|8986.8|8989.8|8986.8|8987.7|8984.7|9
1752729900000|2025-07-17 05:25:00|8989.5|8986.5|8990|8987|8990.4|8987.4|8989|8986|4
1752730200000|2025-07-17 05:30:00|8989.5|8986.5|8992.6|8989.6|8994.1|8991.1|8989.5|8986.5|26
1752730500000|2025-07-17 05:35:00|8992.3|8989.3|8991.2|8988.2|8994|8991|8991.2|8988.2|56
1752730800000|2025-07-17 05:40:00|8990.7|8987.7|8993.2|8990.2|8993.3|8990.3|8990.7|8987.7|72
1752731100000|2025-07-17 05:45:00|8992.7|8989.7|8994|8991|8995.1|8992.1|8991.7|8988.7|25
1752731400000|2025-07-17 05:50:00|8994.3|8991.3|8995.2|8992.2|8996.9|8993.9|8993.7|8990.7|46
1752731700000|2025-07-17 05:55:00|8994.7|8991.7|8992.7|8989.7|8994.9|8991.9|8992.2|8989.2|39
1752732000000|2025-07-17 06:00:00|8993.4|8990.4|8991|8989|8997|8995|8990.6|8988.4|451
1752732300000|2025-07-17 06:05:00|8991.5|8989.5|8989.9|8987.9|8994.3|8992.3|8988.6|8986.6|166
1752732600000|2025-07-17 06:10:00|8989.6|8987.6|8987.1|8985.1|8990.6|8988.6|8986.3|8984.3|73
1752732900000|2025-07-17 06:15:00|8986.9|8984.9|8985.7|8983.7|8988.2|8986.2|8985|8983|106
1752733200000|2025-07-17 06:20:00|8984.9|8982.9|8986.3|8984.3|8987.3|8985.3|8983.4|8981.4|53
1752733500000|2025-07-17 06:25:00|8986.5|8984.5|8986.5|8984.5|8986.8|8984.8|8984.3|8982.3|73
1752733800000|2025-07-17 06:30:00|8986|8984|8983.2|8981.2|8988.3|8986.3|8982.9|8980.9|174
1752734100000|2025-07-17 06:35:00|8984.5|8982.5|8982.6|8980.6|8985.3|8983.3|8982.6|8980.6|174
1752734400000|2025-07-17 06:40:00|8982.9|8980.9|8983.7|8981.7|8985.3|8983.3|8981|8979|105
1752734700000|2025-07-17 06:45:00|8982.7|8980.7|8983.1|8981.1|8984.5|8982.5|8981.5|8979.5|88
1752735000000|2025-07-17 06:50:00|8983.4|8981.4|8976.9|8974.9|8983.6|8981.6|8976.4|8974.4|133
1752735300000|2025-07-17 06:55:00|8976.4|8974.4|8973.4|8971.4|8977.4|8975.4|8971.7|8969.7|486
1752735600000|2025-07-17 07:00:00|8972.4|8972.4|8953.4|8952.4|8977.2|8976.2|8951.9|8950.9|1797
1752735900000|2025-07-17 07:05:00|8953.9|8952.9|8943.9|8942.9|8957.2|8956.2|8943.9|8942.9|899
1752736200000|2025-07-17 07:10:00|8943.7|8942.7|8951.2|8950.2|8952.7|8951.7|8943.4|8942.4|665
1752736500000|2025-07-17 07:15:00|8952.4|8951.4|8957.9|8956.9|8962.4|8961.4|8952.4|8951.4|455
1752736800000|2025-07-17 07:20:00|8956.9|8955.9|8958.9|8957.9|8959.4|8958.4|8954.7|8953.7|391
1752737100000|2025-07-17 07:25:00|8959.2|8958.2|8950.3|8949.3|8959.2|8958.2|8948.3|8947.3|350
1752737400000|2025-07-17 07:30:00|8951.5|8950.5|8958.2|8957.2|8960.2|8959.2|8949.7|8948.7|592
1752737700000|2025-07-17 07:35:00|8958.7|8957.7|8961.8|8960.8|8964.6|8963.6|8955.1|8954.1|465
1752738000000|2025-07-17 07:40:00|8961.3|8960.3|8963.6|8962.6|8966.3|8965.3|8960.3|8959.3|350
1752738300000|2025-07-17 07:45:00|8963.4|8962.4|8955.8|8954.8|8963.4|8962.4|8954.1|8953.1|363
1752738600000|2025-07-17 07:50:00|8956.3|8955.3|8958.4|8957.4|8960.9|8959.9|8956.1|8955.1|474
1752738900000|2025-07-17 07:55:00|8958.7|8957.7|8962.9|8961.9|8964.4|8963.4|8958|8957|313
1752739200000|2025-07-17 08:00:00|8962.3|8961.3|8962.6|8961.6|8965.5|8964.5|8961.5|8960.5|309
1752739500000|2025-07-17 08:05:00|8962.9|8961.9|8965.3|8964.3|8967|8966|8962.6|8961.6|164
1752739800000|2025-07-17 08:10:00|8965.1|8964.1|8966.3|8965.3|8970.3|8969.3|8963.1|8962.1|258
1752740100000|2025-07-17 08:15:00|8966.6|8965.6|8965.6|8964.6|8969.7|8968.7|8963.1|8962.1|152
1752740400000|2025-07-17 08:20:00|8965.5|8964.5|8965.7|8964.7|8970|8969|8965.1|8964.1|210
1752740700000|2025-07-17 08:25:00|8965.9|8964.9|8967|8966|8969|8968|8964.9|8963.9|132
1752741000000|2025-07-17 08:30:00|8966.7|8965.7|8965.7|8964.7|8969|8968|8964.8|8963.8|200
1752741300000|2025-07-17 08:35:00|8966|8965|8965.1|8964.1|8966|8965|8960.9|8959.9|195
1752741600000|2025-07-17 08:40:00|8965.7|8964.7|8964.4|8963.4|8966.1|8965.1|8961.8|8960.8|144
1752741900000|2025-07-17 08:45:00|8964.1|8963.1|8964.5|8963.5|8964.7|8963.7|8959.9|8958.9|168
1752742200000|2025-07-17 08:50:00|8964.7|8963.7|8964.1|8963.1|8966.6|8965.6|8962.6|8961.6|137
1752742500000|2025-07-17 08:55:00|8964.3|8963.3|8961.4|8960.4|8964.8|8963.8|8959.4|8958.4|152
1752742800000|2025-07-17 09:00:00|8961|8960|8960.3|8959.3|8963.5|8962.5|8957.6|8956.6|162
1752743100000|2025-07-17 09:05:00|8960.9|8959.9|8961.6|8960.6|8964.1|8963.1|8958.3|8957.3|188
1752743400000|2025-07-17 09:10:00|8960.6|8959.6|8962.9|8961.9|8963.4|8962.4|8959.5|8958.5|121
1752743700000|2025-07-17 09:15:00|8962.7|8961.7|8967.7|8966.7|8968.6|8967.6|8962.7|8961.7|102
1752744000000|2025-07-17 09:20:00|8967.5|8966.5|8967.1|8966.1|8967.9|8966.9|8965.1|8964.1|126
1752744300000|2025-07-17 09:25:00|8966.9|8965.9|8966.1|8965.1|8968.4|8967.4|8965.6|8964.6|90
1752744600000|2025-07-17 09:30:00|8966.4|8965.4|8968.3|8967.3|8969.4|8968.4|8966.4|8965.4|70
1752744900000|2025-07-17 09:35:00|8968.1|8967.1|8970.9|8969.9|8970.9|8969.9|8968.1|8967.1|92
1752745200000|2025-07-17 09:40:00|8970.8|8969.8|8968.9|8967.9|8971.8|8970.8|8967.3|8966.3|78
1752745500000|2025-07-17 09:45:00|8969.2|8968.2|8967.5|8966.5|8969.9|8968.9|8966.9|8965.9|117
1752745800000|2025-07-17 09:50:00|8967.7|8966.7|8966.3|8965.3|8968|8967|8965.9|8964.9|140
1752746100000|2025-07-17 09:55:00|8966|8965|8968.9|8967.9|8969.2|8968.2|8964|8963|263
1752746400000|2025-07-17 10:00:00|8969.1|8968.1|8968.1|8967.1|8971.4|8970.4|8968.1|8967.1|119
1752746700000|2025-07-17 10:05:00|8967.6|8966.6|8966|8965|8968.4|8967.4|8965|8964|130
1752747000000|2025-07-17 10:10:00|8965.7|8964.7|8962.7|8961.7|8966.1|8965.1|8962.1|8961.1|174
1752747300000|2025-07-17 10:15:00|8962.5|8961.5|8966.5|8965.5|8966.5|8965.5|8962.5|8961.5|94
1752747600000|2025-07-17 10:20:00|8966.8|8965.8|8964.2|8963.2|8966.8|8965.8|8964.2|8963.2|92
1752747900000|2025-07-17 10:25:00|8964.3|8963.3|8966.4|8965.4|8966.6|8965.6|8963.9|8962.9|103
1752748200000|2025-07-17 10:30:00|8966.2|8965.2|8967.4|8966.4|8968.7|8967.7|8965.9|8964.9|77
1752748500000|2025-07-17 10:35:00|8967.7|8966.7|8971.4|8970.4|8971.4|8970.4|8967.4|8966.4|127
1752748800000|2025-07-17 10:40:00|8970.9|8969.9|8970.7|8969.7|8971|8970|8968.4|8967.4|166
1752749100000|2025-07-17 10:45:00|8970.4|8969.4|8968.5|8967.5|8970.7|8969.7|8966.8|8965.8|123
1752749400000|2025-07-17 10:50:00|8968.8|8967.8|8966.7|8965.7|8969.7|8968.7|8965.3|8964.3|106
1752749700000|2025-07-17 10:55:00|8966.4|8965.4|8969.1|8968.1|8971.7|8970.7|8966|8965|155
1752750000000|2025-07-17 11:00:00|8968.9|8967.9|8965|8964|8968.9|8967.9|8963.2|8962.2|149
1752750300000|2025-07-17 11:05:00|8964.7|8963.7|8967.1|8966.1|8970.5|8969.5|8964.5|8963.5|212
1752750600000|2025-07-17 11:10:00|8967.6|8966.6|8970.4|8969.4|8970.8|8969.8|8966.4|8965.4|118
1752750900000|2025-07-17 11:15:00|8970.2|8969.2|8971.6|8970.6|8971.6|8970.6|8967.9|8966.9|146
1752751200000|2025-07-17 11:20:00|8971.1|8970.1|8970.1|8969.1|8972.9|8971.9|8969.9|8968.9|207
1752751500000|2025-07-17 11:25:00|8969.9|8968.9|8970.2|8969.2|8972.9|8971.9|8969.7|8968.7|110
1752751800000|2025-07-17 11:30:00|8970.3|8969.3|8968.4|8967.4|8970.8|8969.8|8966.1|8965.1|174
1752752100000|2025-07-17 11:35:00|8967.9|8966.9|8967.2|8966.2|8968.4|8967.4|8966.4|8965.4|125
1752752400000|2025-07-17 11:40:00|8967.3|8966.3|8963.3|8962.3|8968.3|8967.3|8962.6|8961.6|135
1752752700000|2025-07-17 11:45:00|8963.5|8962.5|8963.5|8962.5|8965|8964|8962|8961|166
1752753000000|2025-07-17 11:50:00|8963.6|8962.6|8961.8|8960.8|8963.8|8962.8|8961.1|8960.1|357
1752753300000|2025-07-17 11:55:00|8961.6|8960.6|8952.7|8951.7|8962.7|8961.7|8952.7|8951.7|441
1752753600000|2025-07-17 12:00:00|8953.1|8952.1|8959.2|8958.2|8959.6|8958.6|8952.6|8951.6|286
1752753900000|2025-07-17 12:05:00|8959.7|8958.7|8959.7|8958.7|8960.8|8959.8|8956|8955|153
1752754200000|2025-07-17 12:10:00|8958.3|8957.3|8959.4|8958.4|8960.3|8959.3|8957.6|8956.6|103
1752754500000|2025-07-17 12:15:00|8959.2|8958.2|8958.2|8957.2|8960.5|8959.5|8956.9|8955.9|193
1752754800000|2025-07-17 12:20:00|8958.6|8957.6|8955.1|8954.1|8958.6|8957.6|8954.1|8953.1|203
1752755100000|2025-07-17 12:25:00|8954.6|8953.6|8956.1|8955.1|8956.6|8955.6|8952.3|8951.3|340
1752755400000|2025-07-17 12:30:00|8956.8|8955.8|8954.5|8953.5|8958.8|8957.8|8953|8952|432
1752755700000|2025-07-17 12:35:00|8954.3|8953.3|8957.3|8956.3|8957.5|8956.5|8953.5|8952.5|179
1752756000000|2025-07-17 12:40:00|8956.6|8955.6|8956.7|8955.7|8957.8|8956.8|8955.3|8954.3|172
1752756300000|2025-07-17 12:45:00|8957|8956|8957.2|8956.2|8959.3|8958.3|8955.9|8954.9|166
1752756600000|2025-07-17 12:50:00|8956.9|8955.9|8957.1|8956.1|8958.6|8957.6|8955.4|8954.4|169
1752756900000|2025-07-17 12:55:00|8957.4|8956.4|8957.1|8956.1|8958.6|8957.6|8955.9|8954.9|102
1752757200000|2025-07-17 13:00:00|8957|8956|8957.9|8956.9|8960.5|8959.5|8956.2|8955.2|230
1752757500000|2025-07-17 13:05:00|8958.2|8957.2|8961.2|8960.2|8961.6|8960.6|8957.7|8956.7|137
1752757800000|2025-07-17 13:10:00|8961|8960|8963.8|8962.8|8965.1|8964.1|8959|8958|221
1752758100000|2025-07-17 13:15:00|8963.3|8962.3|8964.9|8963.9|8964.9|8963.9|8961.1|8960.1|185
1752758400000|2025-07-17 13:20:00|8964.7|8963.7|8959.9|8958.9|8964.7|8963.7|8959.6|8958.6|127
1752758700000|2025-07-17 13:25:00|8960.4|8959.4|8960|8959|8963.2|8962.2|8958.5|8957.5|176
1752759000000|2025-07-17 13:30:00|8960.5|8959.5|8971.7|8970.7|8972.9|8971.9|8958.2|8957.2|412
1752759300000|2025-07-17 13:35:00|8971.9|8970.9|8970.2|8969.2|8972.9|8971.9|8968.4|8967.4|346
1752759600000|2025-07-17 13:40:00|8969.6|8968.6|8973.8|8972.8|8975.9|8974.9|8968.6|8967.6|301
1752759900000|2025-07-17 13:45:00|8974.1|8973.1|8978.8|8977.8|8979.1|8978.1|8971.1|8970.1|337
1752760200000|2025-07-17 13:50:00|8978.5|8977.5|8973.4|8972.4|8980.3|8979.3|8973.4|8972.4|362
1752760500000|2025-07-17 13:55:00|8973.1|8972.1|8973.6|8972.6|8974|8973|8970.4|8969.4|387
1752760800000|2025-07-17 14:00:00|8974.8|8973.8|8978.1|8977.1|8978.9|8977.9|8974.8|8973.8|530
1752761100000|2025-07-17 14:05:00|8978.3|8977.3|8978.8|8977.8|8982.9|8981.9|8975.8|8974.8|574
1752761400000|2025-07-17 14:10:00|8978.3|8977.3|8980.7|8979.7|8983.5|8982.5|8977|8976|289
1752761700000|2025-07-17 14:15:00|8981|8980|8977|8976|8981.9|8980.9|8976.2|8975.2|250
1752762000000|2025-07-17 14:20:00|8977.4|8976.4|8973.3|8972.3|8977.4|8976.4|8971.9|8970.9|271
1752762300000|2025-07-17 14:25:00|8973.5|8972.5|8969.9|8968.9|8976.2|8975.2|8968.1|8967.1|292
1752762600000|2025-07-17 14:30:00|8970.2|8969.2|8974.8|8973.8|8975.6|8974.6|8969.7|8968.7|203
1752762900000|2025-07-17 14:35:00|8975.1|8974.1|8969.9|8968.9|8975.1|8974.1|8967.5|8966.5|270
1752763200000|2025-07-17 14:40:00|8969.5|8968.5|8969.8|8968.8|8972.8|8971.8|8969.3|8968.3|221
1752763500000|2025-07-17 14:45:00|8970.3|8969.3|8967.7|8966.7|8970.5|8969.5|8965.7|8964.7|257
1752763800000|2025-07-17 14:50:00|8967.2|8966.2|8972.1|8971.1|8972.3|8971.3|8967.2|8966.2|287
1752764100000|2025-07-17 14:55:00|8972.3|8971.3|8975.3|8974.3|8976.2|8975.2|8972|8971|481
1752764400000|2025-07-17 15:00:00|8974.5|8973.5|8974.2|8973.2|8975.1|8974.1|8971.2|8970.2|458
1752764700000|2025-07-17 15:05:00|8974|8973|8973.7|8972.7|8977.4|8976.4|8972.5|8971.5|443
1752765000000|2025-07-17 15:10:00|8974.1|8973.1|8973.6|8972.6|8975.8|8974.8|8972.7|8971.7|452
1752765300000|2025-07-17 15:15:00|8973.4|8972.4|8976.4|8975.4|8976.4|8975.4|8972.1|8971.1|424
1752765600000|2025-07-17 15:20:00|8976.7|8975.7|8979.8|8978.8|8979.8|8978.8|8974.3|8973.3|660
1752765900000|2025-07-17 15:25:00|8980|8979|8983.5|8981.5|8983.8|8982.7|8978.7|8977.7|1793
1752766200000|2025-07-17 15:30:00|8983.3|8981.3|8975.6|8973.6|8984.3|8982.3|8975.3|8973.3|5682
1752766500000|2025-07-17 15:35:00|8975.9|8973.9|8973.4|8971.4|8977.2|8975.2|8971.9|8969.9|1375
1752766800000|2025-07-17 15:40:00|8973.7|8971.7|8972.2|8970.2|8974.4|8972.4|8970.7|8968.7|411
1752767100000|2025-07-17 15:45:00|8972.7|8970.7|8970.4|8968.4|8972.7|8970.7|8967.2|8965.2|297
1752767400000|2025-07-17 15:50:00|8970.2|8968.2|8974.5|8972.5|8975.2|8973.2|8969.7|8967.7|394
1752767700000|2025-07-17 15:55:00|8974.2|8972.2|8974.3|8972.3|8976.7|8974.7|8973.4|8971.4|426
1752768000000|2025-07-17 16:00:00|8974.5|8972.5|8975.8|8973.8|8976.4|8974.4|8972.3|8970.3|270
1752768300000|2025-07-17 16:05:00|8976.1|8974.1|8972.7|8970.7|8976.6|8974.6|8972.5|8970.5|162
1752768600000|2025-07-17 16:10:00|8973|8971|8972.5|8970.5|8973.6|8971.6|8971.5|8969.5|205
1752768900000|2025-07-17 16:15:00|8972.2|8970.2|8970.7|8968.7|8973|8971|8969.4|8967.4|215
1752769200000|2025-07-17 16:20:00|8970.4|8968.4|8971.9|8969.9|8972.2|8970.2|8968.9|8966.9|92
1752769500000|2025-07-17 16:25:00|8971.7|8969.7|8969.4|8967.4|8971.8|8969.8|8968.4|8966.4|181
1752769800000|2025-07-17 16:30:00|8969.7|8967.7|8971.9|8969.9|8973.4|8971.4|8969.2|8967.2|85
1752770100000|2025-07-17 16:35:00|8971.7|8969.7|8960.2|8958.2|8972.3|8970.3|8955.2|8953.2|1186
1752770400000|2025-07-17 16:40:00|8960.7|8958.7|8963.6|8961.6|8965.7|8963.7|8953.7|8951.7|631
1752770700000|2025-07-17 16:45:00|8963.8|8961.8|8957.4|8955.4|8963.9|8961.9|8957.4|8955.4|167
1752771000000|2025-07-17 16:50:00|8957.7|8955.7|8957.9|8955.9|8959.7|8957.7|8956.2|8954.2|160
1752771300000|2025-07-17 16:55:00|8957.7|8955.7|8959.2|8957.2|8959.4|8957.4|8956.7|8954.7|80
1752771600000|2025-07-17 17:00:00|8958.9|8956.9|8961.9|8959.9|8962.2|8960.2|8958.9|8956.9|63
1752771900000|2025-07-17 17:05:00|8961.7|8959.7|8957.7|8955.7|8961.9|8959.9|8956.2|8954.2|80
1752772200000|2025-07-17 17:10:00|8957.9|8955.9|8959.4|8957.4|8959.4|8957.4|8957.2|8955.2|116
1752772500000|2025-07-17 17:15:00|8959.2|8957.2|8961.7|8959.7|8961.9|8959.9|8958.4|8956.4|59
1752772800000|2025-07-17 17:20:00|8961.4|8959.4|8963.9|8961.9|8964.4|8962.4|8960.7|8958.7|107
1752773100000|2025-07-17 17:25:00|8964.2|8962.2|8963.6|8961.6|8964.7|8962.7|8960.8|8958.8|133
1752773400000|2025-07-17 17:30:00|8963.8|8961.8|8966.9|8964.9|8966.9|8964.9|8963.3|8961.3|65
1752773700000|2025-07-17 17:35:00|8966.7|8964.7|8967.4|8965.4|8967.7|8965.7|8965.8|8963.8|79
1752774000000|2025-07-17 17:40:00|8967.2|8965.2|8967.3|8965.3|8968|8966|8966.4|8964.4|81
1752774300000|2025-07-17 17:45:00|8967.5|8965.5|8967.5|8965.5|8967.5|8965.5|8965.8|8963.8|75
1752774600000|2025-07-17 17:50:00|8967.8|8965.8|8969.5|8967.5|8969.5|8967.5|8967.8|8965.8|48
1752774900000|2025-07-17 17:55:00|8969.8|8967.8|8970|8968|8970.8|8968.8|8968.7|8966.7|60
1752775200000|2025-07-17 18:00:00|8969.8|8967.8|8971.5|8969.5|8971.7|8969.7|8969.2|8967.2|69
1752775500000|2025-07-17 18:05:00|8971.3|8969.3|8973.9|8971.9|8974.2|8972.2|8971|8969|73
1752775800000|2025-07-17 18:10:00|8974.2|8972.2|8972.9|8970.9|8974.7|8972.7|8972.4|8970.4|91
1752776100000|2025-07-17 18:15:00|8973.2|8971.2|8975.5|8973.5|8976|8974|8972.4|8970.4|45
1752776400000|2025-07-17 18:20:00|8975.3|8973.3|8980.2|8978.2|8980.2|8978.2|8975.3|8973.3|77
1752776700000|2025-07-17 18:25:00|8980.7|8978.7|8982.4|8980.4|8982.9|8980.9|8980.2|8978.2|104
1752777000000|2025-07-17 18:30:00|8982.7|8980.7|8983.4|8981.4|8984.2|8982.2|8982.2|8980.2|147
1752777300000|2025-07-17 18:35:00|8983.5|8981.5|8982.3|8980.3|8983.8|8981.8|8982.3|8980.3|63
1752777600000|2025-07-17 18:40:00|8982.2|8980.2|8981.4|8979.4|8982.2|8980.2|8980.3|8978.3|56
1752777900000|2025-07-17 18:45:00|8981.7|8979.7|8983.5|8981.5|8983.6|8981.6|8980.7|8978.7|53
1752778200000|2025-07-17 18:50:00|8984|8982|8984.7|8982.7|8984.7|8982.7|8983.3|8981.3|120
1752778500000|2025-07-17 18:55:00|8984.9|8982.9|8984.3|8982.3|8985.9|8983.9|8984.3|8982.3|60
1752778800000|2025-07-17 19:00:00|8984.5|8982.5|8985.7|8983.7|8986.2|8984.2|8983.8|8981.8|127
1752779100000|2025-07-17 19:05:00|8985.9|8983.9|8987.8|8985.8|8987.8|8985.8|8985.2|8983.2|108
1752779400000|2025-07-17 19:10:00|8987.5|8985.5|8988.7|8986.7|8988.8|8986.8|8986.4|8984.4|170
1752779700000|2025-07-17 19:15:00|8988.4|8986.4|8985.4|8983.4|8988.9|8986.9|8985.4|8983.4|137
1752780000000|2025-07-17 19:20:00|8985.7|8983.7|8988.2|8986.2|8988.4|8986.4|8985.7|8983.7|72
1752780300000|2025-07-17 19:25:00|8987.7|8985.7|8985.4|8983.4|8988.4|8986.4|8985.2|8983.2|161
1752780600000|2025-07-17 19:30:00|8985.7|8983.7|8985.9|8983.9|8987.8|8985.8|8985.4|8983.4|59
1752780900000|2025-07-17 19:35:00|8985.7|8983.7|8987.2|8985.2|8987.2|8985.2|8985.7|8983.7|40
1752781200000|2025-07-17 19:40:00|8987.4|8985.4|8984.9|8982.9|8987.7|8985.7|8984.7|8982.7|84
1752781500000|2025-07-17 19:45:00|8984.7|8982.7|8986.2|8984.2|8986.8|8984.8|8983.7|8981.7|210
1752781800000|2025-07-17 19:50:00|8985.2|8983.2|8983.5|8981.5|8985.4|8983.4|8980.4|8978.4|277
1752782100000|2025-07-17 19:55:00|8983.2|8981.2|8986.4|8982.4|8988.7|8986.7|8982.7|8980.7|472
1752782400000|2025-07-17 20:00:00|8987.1|8983.1|8985.6|8981.6|8988.2|8984.2|8985.2|8981.2|0
1752782700000|2025-07-17 20:05:00|8985.7|8981.7|8986.5|8982.5|8986.9|8982.9|8985.3|8981.3|0
1752783000000|2025-07-17 20:10:00|8986.6|8982.6|8986.1|8982.1|8987.3|8983.3|8986.1|8982.1|0
1752783300000|2025-07-17 20:15:00|8986.2|8982.2|8986.8|8982.8|8987.1|8983.1|8985.8|8981.8|0
1752783600000|2025-07-17 20:20:00|8986.9|8982.9|8986.7|8982.7|8987.2|8983.2|8986.6|8982.6|0
1752783900000|2025-07-17 20:25:00|8986.8|8982.8|8987.8|8983.8|8988.5|8984.5|8986.8|8982.8|0
1752784200000|2025-07-17 20:30:00|8987.9|8983.9|8988.3|8984.3|8988.4|8984.4|8987.7|8983.7|0
1752784500000|2025-07-17 20:35:00|8988.2|8984.2|8988.3|8984.3|8989|8985|8987.8|8983.8|0
1752784800000|2025-07-17 20:40:00|8988.2|8984.2|8984.8|8980.8|8988.3|8984.3|8984.6|8980.6|0
1752785100000|2025-07-17 20:45:00|8984.7|8980.7|8984.6|8980.6|8985.1|8981.1|8984.4|8980.4|0
1752785400000|2025-07-17 20:50:00|8984.7|8980.7|8984.4|8980.4|8984.9|8980.9|8984.1|8980.1|0
1752785700000|2025-07-17 20:55:00|8984.5|8980.5|8984.1|8980.1|8984.6|8980.6|8983.6|8979.6|0
1752786000000|2025-07-17 21:00:00|8984.2|8980.2|8984.1|8980.1|8984.3|8980.3|8983.8|8979.8|0
1752786300000|2025-07-17 21:05:00|8985.2|8981.2|8985.5|8981.5|8985.5|8981.5|8984.9|8980.9|0
1752786600000|2025-07-17 21:10:00|8985.6|8981.6|8985.2|8981.2|8985.6|8981.6|8985.2|8981.2|0
1752786900000|2025-07-17 21:15:00|8985.3|8981.3|8985.2|8981.2|8985.4|8981.4|8985.2|8981.2|0
1752787200000|2025-07-17 21:20:00|8985.3|8981.3|8985.2|8981.2|8985.3|8981.3|8985.2|8981.2|0
1752787500000|2025-07-17 21:25:00|8985.1|8981.1|8985.1|8981.1|8985.3|8981.3|8985.1|8981.1|0
1752787800000|2025-07-17 21:30:00|8985.2|8981.2|8985.3|8981.3|8985.3|8981.3|8985.2|8981.2|0
1752788400000|2025-07-17 21:40:00|8985.2|8981.2|8985.1|8981.1|8985.3|8981.3|8985|8981|0
1752788700000|2025-07-17 21:45:00|8985|8981|8985.3|8981.3|8985.4|8981.4|8985|8981|0
1752789000000|2025-07-17 21:50:00|8985.2|8981.2|8984.6|8980.6|8985.2|8981.2|8984.2|8980.2|0
1752789300000|2025-07-17 21:55:00|8984.5|8980.5|8985.2|8981.2|8985.4|8981.4|8984.5|8980.5|0
1752789600000|2025-07-17 22:00:00|8985.1|8981.1|8984.1|8980.1|8985.1|8981.1|8983.1|8979.1|0
1752789900000|2025-07-17 22:05:00|8984|8980|8984.6|8980.6|8984.6|8980.6|8983.9|8979.9|0
1752790200000|2025-07-17 22:10:00|8984.7|8980.7|8985.8|8981.8|8986|8982|8984.6|8980.6|0
1752790500000|2025-07-17 22:15:00|8985.7|8981.7|8985.7|8981.7|8985.8|8981.8|8984.9|8980.9|0
1752790800000|2025-07-17 22:20:00|8985.6|8981.6|8985.7|8981.7|8986.2|8982.2|8985.3|8981.3|0
1752791100000|2025-07-17 22:25:00|8985.6|8981.6|8986|8982|8986.2|8982.2|8985.5|8981.5|0
1752791400000|2025-07-17 22:30:00|8986.1|8982.1|8985.4|8981.4|8986.2|8982.2|8984.9|8980.9|0
1752791700000|2025-07-17 22:35:00|8985.5|8981.5|8985.2|8981.2|8985.6|8981.6|8984.8|8980.8|0
1752792000000|2025-07-17 22:40:00|8985.1|8981.1|8985|8981|8985.2|8981.2|8984.7|8980.7|0
1752792300000|2025-07-17 22:45:00|8985.1|8981.1|8985.2|8981.2|8985.4|8981.4|8985|8981|0
1752792600000|2025-07-17 22:50:00|8985.1|8981.1|8985.5|8981.5|8985.5|8981.5|8985|8981|0
1752792900000|2025-07-17 22:55:00|8985.4|8981.4|8985.4|8981.4|8985.5|8981.5|8985|8981|0
1752793200000|2025-07-17 23:00:00|8985.5|8981.5|8985.3|8981.3|8986.4|8982.4|8985.3|8981.3|0
1752793500000|2025-07-17 23:05:00|8985.4|8981.4|8986.7|8982.7|8987.2|8983.2|8985.4|8981.4|0
1752793800000|2025-07-17 23:10:00|8986.8|8982.8|8988.3|8984.3|8988.4|8984.4|8986.8|8982.8|0
1752794100000|2025-07-17 23:15:00|8988.2|8984.2|8987.9|8983.9|8989.4|8985.4|8987.9|8983.9|0
1752794400000|2025-07-17 23:20:00|8987.8|8983.8|8987.5|8983.5|8987.8|8983.8|8986.7|8982.7|0
1752794700000|2025-07-17 23:25:00|8987.4|8983.4|8987.5|8983.5|8987.7|8983.7|8987.1|8983.1|0
1752795000000|2025-07-17 23:30:00|8987.6|8983.6|8987.5|8983.5|8987.7|8983.7|8987.1|8983.1|0
1752795300000|2025-07-17 23:35:00|8987.4|8983.4|8987.5|8983.5|8987.9|8983.9|8987.4|8983.4|0
1752795600000|2025-07-17 23:40:00|8987.6|8983.6|8988|8984|8988.2|8984.2|8987.5|8983.5|0
1752795900000|2025-07-17 23:45:00|8988.1|8984.1|8988.9|8984.9|8988.9|8984.9|8987.8|8983.8|0
1752796200000|2025-07-17 23:50:00|8988.8|8984.8|8989.5|8985.5|8990.6|8986.6|8988.7|8984.7|0
1752796500000|2025-07-17 23:55:00|8989.4|8985.4|8990.7|8986.7|8991.3|8987.3|8989.1|8985.1|0
1752796800000|2025-07-18 00:00:00|8990.6|8986.6|8989.1|8986.1|8995.4|8992.4|8984.9|8981.9|143
1752797100000|2025-07-18 00:05:00|8988.9|8985.9|8988|8985|8989.1|8986.1|8985.4|8982.4|23
1752797400000|2025-07-18 00:10:00|8987.7|8984.7|8990.2|8987.2|8990.2|8987.2|8986.5|8983.5|4
1752797700000|2025-07-18 00:15:00|8990.5|8987.5|8992.2|8989.2|8995.8|8992.8|8989.7|8986.7|102
1752798000000|2025-07-18 00:20:00|8991.9|8988.9|8992.1|8989.1|8993.6|8990.6|8991.6|8988.6|16
1752798300000|2025-07-18 00:25:00|8992.3|8989.3|8992.8|8989.8|8993.8|8990.8|8992.3|8989.3|11
1752798600000|2025-07-18 00:30:00|8993.1|8990.1|8993.4|8990.4|8994.2|8991.2|8991|8988|17
1752798900000|2025-07-18 00:35:00|8993.6|8990.6|8993.5|8990.5|8994.3|8991.3|8993|8990|7
1752799200000|2025-07-18 00:40:00|8993.8|8990.8|8993.5|8990.5|8994.3|8991.3|8993|8990|54
1752799500000|2025-07-18 00:45:00|8993.3|8990.3|8993|8990|8994|8991|8992.3|8989.3|17
1752799800000|2025-07-18 00:50:00|8993.3|8990.3|8993.3|8990.3|8994|8991|8993|8990|2
1752800100000|2025-07-18 00:55:00|8993.5|8990.5|8993.3|8990.3|8993.8|8990.8|8993|8990|3
1752800400000|2025-07-18 01:00:00|8993.5|8990.5|8994.3|8991.3|8994.3|8991.3|8991.8|8988.8|42
1752800700000|2025-07-18 01:05:00|8993.5|8990.5|8992.5|8989.5|8994|8991|8992.3|8989.3|46
1752801000000|2025-07-18 01:10:00|8993.5|8990.5|8995.4|8992.4|8995.4|8992.4|8992.9|8989.9|37
1752801300000|2025-07-18 01:15:00|8995.7|8992.7|8996.1|8993.1|8997.8|8994.8|8994.8|8991.8|23
1752801600000|2025-07-18 01:20:00|8996.6|8993.6|8995.1|8992.1|8997.3|8994.3|8994.8|8991.8|12
1752801900000|2025-07-18 01:25:00|8994.8|8991.8|8993.7|8990.7|8995.8|8992.8|8992.9|8989.9|2
1752802200000|2025-07-18 01:30:00|8994|8991|8990.5|8987.5|8995|8992|8989.8|8986.8|10
1752802500000|2025-07-18 01:35:00|8990.7|8987.7|8990|8987|8991.7|8988.7|8989.2|8986.2|1
1752802800000|2025-07-18 01:40:00|8989.5|8986.5|8991|8988|8991.5|8988.5|8989.5|8986.5|4
1752803100000|2025-07-18 01:45:00|8991.2|8988.2|8990.2|8987.2|8991.5|8988.5|8990|8987|7
1752803400000|2025-07-18 01:50:00|8990.5|8987.5|8990.9|8987.9|8991.6|8988.6|8990|8987|21
1752803700000|2025-07-18 01:55:00|8991.1|8988.1|8990.9|8987.9|8991.7|8988.7|8989.9|8986.9|1
1752804000000|2025-07-18 02:00:00|8991.2|8988.2|8989.9|8986.9|8991.7|8988.7|8988.9|8985.9|13
1752804300000|2025-07-18 02:05:00|8989.7|8986.7|8990.1|8987.1|8990.9|8987.9|8989.1|8986.1|1
1752804600000|2025-07-18 02:10:00|8990.6|8987.6|8993.9|8990.9|8993.9|8990.9|8990.1|8987.1|2
1752804900000|2025-07-18 02:15:00|8993.6|8990.6|8993.8|8990.8|8994.6|8991.6|8992.8|8989.8|1
1752805200000|2025-07-18 02:20:00|8994|8991|8995.7|8992.7|8995.7|8992.7|8993.5|8990.5|9
1752805500000|2025-07-18 02:25:00|8996|8993|8996.3|8993.3|8998.1|8995.1|8994.7|8991.7|5
1752805800000|2025-07-18 02:30:00|8996.8|8993.8|9000.8|8997.8|9001.1|8998.1|8996|8993|24
1752806100000|2025-07-18 02:35:00|9000.6|8997.6|8997.7|8994.7|9000.6|8997.6|8997|8994|25
1752806400000|2025-07-18 02:40:00|8998.2|8995.2|8998.9|8995.9|8999.9|8996.9|8997.9|8994.9|5
1752806700000|2025-07-18 02:45:00|8999.7|8996.7|8999.8|8996.8|9000.3|8997.3|8998.8|8995.8|3
1752807000000|2025-07-18 02:50:00|9000.3|8997.3|9002.3|8999.3|9003.2|9000.2|8999.2|8996.2|30
1752807300000|2025-07-18 02:55:00|9002.1|8999.1|8999.7|8996.7|9002.8|8999.8|8999.7|8996.7|17
1752807600000|2025-07-18 03:00:00|9000.5|8997.5|9001.6|8998.6|9002.4|8999.4|9000.1|8997.1|7
1752807900000|2025-07-18 03:05:00|9002.1|8999.1|9001.1|8998.1|9002.9|8999.9|9001.1|8998.1|1
1752808200000|2025-07-18 03:10:00|9002.1|8999.1|9000.9|8997.9|9002.6|8999.6|9000.6|8997.6|1
1752808500000|2025-07-18 03:15:00|9001.1|8998.1|9001.4|8998.4|9001.5|8998.5|8999.9|8996.9|16
1752808800000|2025-07-18 03:20:00|9001.1|8998.1|9002.6|8999.6|9003.4|9000.4|9000.9|8997.9|11
1752809100000|2025-07-18 03:25:00|9003.1|9000.1|9004.9|9001.9|9005.2|9002.2|9002.2|8999.2|21
1752809400000|2025-07-18 03:30:00|9004.4|9001.4|9002|8999|9004.4|9001.4|9002|8999|16
1752809700000|2025-07-18 03:35:00|9002.3|8999.3|9000.5|8997.5|9002.3|8999.3|9000|8997|9
1752810000000|2025-07-18 03:40:00|9000.8|8997.8|9004.2|9001.2|9005.2|9002.2|9000.6|8997.6|8
1752810300000|2025-07-18 03:45:00|9004.5|9001.5|9004.2|9001.2|9005|9002|9003.5|9000.5|0
1752810600000|2025-07-18 03:50:00|9004.5|9001.5|9002.1|8999.1|9005|9002|9002.1|8999.1|1
1752810900000|2025-07-18 03:55:00|9003.1|9000.1|9003.6|9000.6|9003.9|9000.9|9002.6|8999.6|1
1752811200000|2025-07-18 04:00:00|9003.9|9000.9|9005.5|9002.5|9006.4|9003.4|9002.4|8999.4|3
1752811500000|2025-07-18 04:05:00|9005.8|9002.8|9002.9|8999.9|9005.8|9002.8|9002.6|8999.6|0
1752811800000|2025-07-18 04:10:00|9003.1|9000.1|9003|9000|9004.4|9001.4|9002.8|8999.8|5
1752812100000|2025-07-18 04:15:00|9003.1|9000.1|9003.2|9000.2|9004|9001|9002.9|8999.9|1
1752812400000|2025-07-18 04:20:00|9003.5|9000.5|9004.4|9001.4|9007|9004|9003.5|9000.5|2
1752812700000|2025-07-18 04:25:00|9004.7|9001.7|9006.2|9003.2|9006.4|9003.4|9004.5|9001.5|2
1752813000000|2025-07-18 04:30:00|9006.5|9003.5|9006.1|9003.1|9006.7|9003.7|9005|9002|9
1752813300000|2025-07-18 04:35:00|9006.4|9003.4|9009|9006|9009|9006|9006.1|9003.1|11
1752813600000|2025-07-18 04:40:00|9008.8|9005.8|9009|9006|9009.6|9006.6|9006.5|9003.5|63
1752813900000|2025-07-18 04:45:00|9009.1|9006.1|9009.4|9006.4|9009.9|9006.9|9008|9005|69
1752814200000|2025-07-18 04:50:00|9009.6|9006.6|9009.9|9006.9|9010.8|9007.8|9008.4|9005.4|14
1752814500000|2025-07-18 04:55:00|9010.2|9007.2|9009.5|9006.5|9010.8|9007.8|9009.5|9006.5|7
1752814800000|2025-07-18 05:00:00|9009.4|9006.4|9010.1|9007.1|9012.2|9009.2|9008.5|9005.5|15
1752815100000|2025-07-18 05:05:00|9010.4|9007.4|9008.8|9005.8|9010.5|9007.5|9008.8|9005.8|5
1752815400000|2025-07-18 05:10:00|9009.3|9006.3|9007.8|9004.8|9009.3|9006.3|9007.3|9004.3|11
1752815700000|2025-07-18 05:15:00|9008|9005|9008|9005|9009.3|9006.3|9007.5|9004.5|9
1752816000000|2025-07-18 05:20:00|9007.8|9004.8|9007|9004|9008.1|9005.1|9006.8|9003.8|9
1752816300000|2025-07-18 05:25:00|9007.3|9004.3|9007.3|9004.3|9008|9005|9006.3|9003.3|12
1752816600000|2025-07-18 05:30:00|9007.5|9004.5|9009.5|9006.5|9010.2|9007.2|9007.5|9004.5|1
1752816900000|2025-07-18 05:35:00|9009.8|9006.8|9009.8|9006.8|9011.3|9008.3|9009.5|9006.5|51
1752817200000|2025-07-18 05:40:00|9010.3|9007.3|9011.4|9008.4|9012.2|9009.2|9010|9007|22
1752817500000|2025-07-18 05:45:00|9011.1|9008.1|9009.5|9006.5|9011.4|9008.4|9009.5|9006.5|26
1752817800000|2025-07-18 05:50:00|9009.7|9006.7|9008.2|9005.2|9009.7|9006.7|9007.5|9004.5|52
1752818100000|2025-07-18 05:55:00|9008.4|9005.4|9008.7|9005.7|9009.5|9006.5|9006.9|9003.9|29
1752818400000|2025-07-18 06:00:00|9009.2|9006.2|9008.5|9006.5|9012.7|9010.7|9007.5|9005.5|256
1752818700000|2025-07-18 06:05:00|9008.8|9006.8|9005.8|9003.8|9009.8|9007.8|9005.8|9003.8|73
1752819000000|2025-07-18 06:10:00|9006.1|9004.1|9011.2|9009.2|9011.2|9009.2|9005.1|9003.1|115
1752819300000|2025-07-18 06:15:00|9011.4|9009.4|9011.4|9009.4|9012.2|9010.2|9007.2|9005.2|87
1752819600000|2025-07-18 06:20:00|9011.1|9009.1|9013.5|9011.5|9013.5|9011.5|9010.3|9008.3|96
1752819900000|2025-07-18 06:25:00|9014|9012|9013.4|9011.4|9015|9013|9012.9|9010.9|79
1752820200000|2025-07-18 06:30:00|9013.6|9011.6|9014.4|9012.4|9015.2|9013.2|9012.8|9010.8|98
1752820500000|2025-07-18 06:35:00|9014.6|9012.6|9012.9|9010.9|9014.6|9012.6|9011.5|9009.5|68
1752820800000|2025-07-18 06:40:00|9013.1|9011.1|9010.5|9008.5|9014.2|9012.2|9010.1|9008.1|76
1752821100000|2025-07-18 06:45:00|9010.4|9008.4|9010.1|9008.1|9012.5|9010.5|9009.6|9007.6|97
1752821400000|2025-07-18 06:50:00|9010|9008|9010.1|9008.1|9011.5|9009.5|9009.2|9007.2|100
1752821700000|2025-07-18 06:55:00|9009.3|9007.3|9009.7|9007.7|9011.5|9009.5|9007.8|9005.8|411
1752822000000|2025-07-18 07:00:00|9008.7|9008.4|8994|8993|9010.7|9009.7|8993.5|8992.5|1659
1752822300000|2025-07-18 07:05:00|8993.8|8992.8|8988.8|8987.8|8996.3|8995.3|8984.3|8983.3|813
1752822600000|2025-07-18 07:10:00|8989|8988|8985.8|8984.8|8992.8|8991.8|8979.3|8978.3|600
1752822900000|2025-07-18 07:15:00|8985.9|8984.9|8985|8984|8986|8985|8982.3|8981.3|382
1752823200000|2025-07-18 07:20:00|8984.8|8983.8|8984|8983|8986.1|8985.1|8979.9|8978.9|393
1752823500000|2025-07-18 07:25:00|8984.5|8983.5|8983.9|8982.9|8985.5|8984.5|8981.8|8980.8|418
1752823800000|2025-07-18 07:30:00|8984.3|8983.3|8991.2|8990.2|8992.2|8991.2|8983.7|8982.7|539
1752824100000|2025-07-18 07:35:00|8990.9|8989.9|8991.3|8990.3|8992.5|8991.5|8988.5|8987.5|486
1752824400000|2025-07-18 07:40:00|8989.9|8988.9|8991.9|8990.9|8995.5|8994.5|8989.1|8988.1|310
1752824700000|2025-07-18 07:45:00|8991.6|8990.6|8991.9|8990.9|8993.6|8992.6|8988.1|8987.1|467
1752825000000|2025-07-18 07:50:00|8992.1|8991.1|8993.9|8992.9|8995.5|8994.5|8991.6|8990.6|273
1752825300000|2025-07-18 07:55:00|8994.2|8993.2|8995.6|8994.6|8996.1|8995.1|8992.5|8991.5|310
1752825600000|2025-07-18 08:00:00|8995.8|8994.8|8992|8991|8997.1|8996.1|8991.8|8990.8|357
1752825900000|2025-07-18 08:05:00|8992.3|8991.3|8989.8|8988.8|8992.8|8991.8|8987.8|8986.8|213
1752826200000|2025-07-18 08:10:00|8990.2|8989.2|8989.6|8988.6|8992|8991|8989.1|8988.1|177
1752826500000|2025-07-18 08:15:00|8990.1|8989.1|8988.9|8987.9|8990.6|8989.6|8986.9|8985.9|219
1752826800000|2025-07-18 08:20:00|8988.6|8987.6|8986.7|8985.7|8991.5|8990.5|8986.7|8985.7|254
1752827100000|2025-07-18 08:25:00|8986.9|8985.9|8987.7|8986.7|8988.6|8987.6|8986.4|8985.4|228
1752827400000|2025-07-18 08:30:00|8988.4|8987.4|8988.9|8987.9|8989.9|8988.9|8986.1|8985.1|410
1752827700000|2025-07-18 08:35:00|8989.1|8988.1|8991.9|8990.9|8992.7|8991.7|8988.9|8987.9|173
1752828000000|2025-07-18 08:40:00|8992.3|8991.3|8991.4|8990.4|8993.4|8992.4|8990.3|8989.3|230
1752828300000|2025-07-18 08:45:00|8991.7|8990.7|8995.3|8994.3|8996.3|8995.3|8991.3|8990.3|316
1752828600000|2025-07-18 08:50:00|8994.6|8993.6|8995.4|8994.4|8996.3|8995.3|8993.6|8992.6|245
1752828900000|2025-07-18 08:55:00|8994.9|8993.9|8993.5|8992.5|8995.4|8994.4|8990.8|8989.8|391
1752829200000|2025-07-18 09:00:00|8994.3|8993.3|8995.9|8994.9|8995.9|8994.9|8990.6|8989.6|294
1752829500000|2025-07-18 09:05:00|8995.6|8994.6|8999|8998|8999.8|8998.8|8994.8|8993.8|343
1752829800000|2025-07-18 09:10:00|8998.7|8997.7|9001.3|9000.3|9003.1|9002.1|8993.1|8992.1|3346
1752830100000|2025-07-18 09:15:00|9001.1|9000.1|9006.3|9005.3|9006.3|9005.3|8999.3|8998.3|793
1752830400000|2025-07-18 09:20:00|9004.8|9003.8|9000.7|8999.7|9005.2|9004.2|8999|8998|443
1752830700000|2025-07-18 09:25:00|9000.9|8999.9|9000.7|8999.7|9001.6|9000.6|8998.5|8997.5|258
1752831000000|2025-07-18 09:30:00|9001|9000|8998|8997|9001.5|9000.5|8997.2|8996.2|281
1752831300000|2025-07-18 09:35:00|8997.9|8996.9|8994.6|8993.6|9000.7|8999.7|8994.6|8993.6|395
1752831600000|2025-07-18 09:40:00|8994.8|8993.8|8992.6|8991.6|8995.8|8994.8|8992.6|8991.6|183
1752831900000|2025-07-18 09:45:00|8992.4|8991.4|8998.5|8997.5|8999|8998|8991.9|8990.9|210
1752832200000|2025-07-18 09:50:00|8998.6|8997.6|8999.2|8998.2|9000.8|8999.8|8996.6|8995.6|307
1752832500000|2025-07-18 09:55:00|8999|8998|8998.3|8997.3|8999.4|8998.4|8997|8996|238
1752832800000|2025-07-18 10:00:00|8998.1|8997.1|8995|8994|8999.7|8998.7|8994.1|8993.1|244
1752833100000|2025-07-18 10:05:00|8994.7|8993.7|8987.5|8986.5|8995.3|8994.3|8987.2|8986.2|210
1752833400000|2025-07-18 10:10:00|8988.2|8987.2|8991.1|8990.1|8992.7|8991.7|8987.7|8986.7|131
1752833700000|2025-07-18 10:15:00|8990.9|8989.9|8985.2|8984.2|8991.1|8990.1|8983.2|8982.2|279
1752834000000|2025-07-18 10:20:00|8984.9|8983.9|8982.2|8981.2|8986.1|8985.1|8980.5|8979.5|259
1752834300000|2025-07-18 10:25:00|8982|8981|8981.2|8980.2|8983.2|8982.2|8979.7|8978.7|175
1752834600000|2025-07-18 10:30:00|8981.1|8980.1|8980.3|8979.3|8982.1|8981.1|8978.4|8977.4|161
1752834900000|2025-07-18 10:35:00|8980.4|8979.4|8981.6|8980.6|8981.9|8980.9|8979.4|8978.4|128
1752835200000|2025-07-18 10:40:00|8981|8980|8978.9|8977.9|8982.1|8981.1|8978|8977|194
1752835500000|2025-07-18 10:45:00|8978.4|8977.4|8975.1|8974.1|8978.4|8977.4|8973.2|8972.2|201
1752835800000|2025-07-18 10:50:00|8974.9|8973.9|8970.3|8969.3|8975.9|8974.9|8969.5|8968.5|198
1752836100000|2025-07-18 10:55:00|8970|8969|8971.6|8970.6|8973.6|8972.6|8970|8969|229
1752836400000|2025-07-18 11:00:00|8972|8971|8972.5|8971.5|8976.3|8975.3|8969.8|8968.8|412
1752836700000|2025-07-18 11:05:00|8972.3|8971.3|8972.8|8971.8|8973.5|8972.5|8970.3|8969.3|234
1752837000000|2025-07-18 11:10:00|8972.3|8971.3|8973.8|8972.8|8974.9|8973.9|8971.4|8970.4|183
1752837300000|2025-07-18 11:15:00|8973.5|8972.5|8973|8972|8974.9|8973.9|8972.8|8971.8|236
1752837600000|2025-07-18 11:20:00|8972.4|8971.4|8973.7|8972.7|8974.9|8973.9|8971.1|8970.1|150
1752837900000|2025-07-18 11:25:00|8973.2|8972.2|8972.9|8971.9|8974.9|8973.9|8972.9|8971.9|152
1752838200000|2025-07-18 11:30:00|8972.8|8971.8|8975.6|8974.6|8975.6|8974.6|8972.3|8971.3|307
1752838500000|2025-07-18 11:35:00|8975.8|8974.8|8975.2|8974.2|8975.8|8974.8|8971.1|8970.1|211
1752838800000|2025-07-18 11:40:00|8975.5|8974.5|8979.5|8978.5|8979.5|8978.5|8974|8973|219
1752839100000|2025-07-18 11:45:00|8979.3|8978.3|8978.3|8977.3|8981.4|8980.4|8976.8|8975.8|291
1752839400000|2025-07-18 11:50:00|8978.4|8977.4|8982.4|8981.4|8984.9|8983.9|8978.4|8977.4|438
1752839700000|2025-07-18 11:55:00|8982.6|8981.6|8981.5|8980.5|8982.7|8981.7|8979.2|8978.2|440
1752840000000|2025-07-18 12:00:00|8981.6|8980.6|8984.6|8983.6|8985|8984|8981|8980|314
1752840300000|2025-07-18 12:05:00|8984.4|8983.4|8986.7|8985.7|8987.5|8986.5|8984.4|8983.4|202
1752840600000|2025-07-18 12:10:00|8986.3|8985.3|8986.2|8985.2|8988|8987|8984.7|8983.7|177
1752840900000|2025-07-18 12:15:00|8986.5|8985.5|8990.2|8989.2|8990.2|8989.2|8985.5|8984.5|241
1752841200000|2025-07-18 12:20:00|8990.4|8989.4|8985.8|8984.8|8990.4|8989.4|8985.4|8984.4|226
1752841500000|2025-07-18 12:25:00|8985.5|8984.5|8990.4|8989.4|8990.4|8989.4|8985.5|8984.5|265
1752841800000|2025-07-18 12:30:00|8990.7|8989.7|8990.5|8989.5|8991.7|8990.7|8987.4|8986.4|270
1752842100000|2025-07-18 12:35:00|8990.8|8989.8|8988.2|8987.2|8992.5|8991.5|8988.2|8987.2|293
1752842400000|2025-07-18 12:40:00|8988|8987|8982.5|8981.5|8988.5|8987.5|8982.5|8981.5|205
1752842700000|2025-07-18 12:45:00|8982.7|8981.7|8988.6|8987.6|8989|8988|8981.7|8980.7|203
1752843000000|2025-07-18 12:50:00|8988.9|8987.9|8990.1|8989.1|8991.1|8990.1|8988.1|8987.1|220
1752843300000|2025-07-18 12:55:00|8990.3|8989.3|8986.1|8985.1|8990.6|8989.6|8985.6|8984.6|198
1752843600000|2025-07-18 13:00:00|8985.8|8984.8|8990.1|8989.1|8990.4|8989.4|8983.5|8982.5|319
1752843900000|2025-07-18 13:05:00|8990.6|8989.6|8990.2|8989.2|8991.3|8990.3|8989.1|8988.1|324
1752844200000|2025-07-18 13:10:00|8990.5|8989.5|8995.2|8994.2|8995.5|8994.5|8990.5|8989.5|211
1752844500000|2025-07-18 13:15:00|8995.5|8994.5|8991|8990|8996.2|8995.2|8990|8989|232
1752844800000|2025-07-18 13:20:00|8990.9|8989.9|8990.2|8989.2|8991.6|8990.6|8989.3|8988.3|265
1752845100000|2025-07-18 13:25:00|8990.7|8989.7|8988.5|8987.5|8991.7|8990.7|8986.6|8985.6|282
1752845400000|2025-07-18 13:30:00|8988.9|8987.9|8976.9|8975.9|8990.2|8989.2|8973.4|8972.4|563
1752845700000|2025-07-18 13:35:00|8977.2|8976.2|8979.8|8978.8|8980.4|8979.4|8974.2|8973.2|289
1752846000000|2025-07-18 13:40:00|8980.2|8979.2|8979.5|8978.5|8983.2|8982.2|8978.1|8977.1|322
1752846300000|2025-07-18 13:45:00|8979.3|8978.3|8980|8979|8982.7|8981.7|8978.5|8977.5|264
1752846600000|2025-07-18 13:50:00|8979.4|8978.4|8979.5|8978.5|8980.8|8979.8|8975.5|8974.5|357
1752846900000|2025-07-18 13:55:00|8979.3|8978.3|8980.7|8979.7|8983|8982|8978.5|8977.5|241
1752847200000|2025-07-18 14:00:00|8980.8|8979.8|8986.7|8985.7|8987.1|8986.1|8980.8|8979.8|507
1752847500000|2025-07-18 14:05:00|8987.4|8986.4|8989.1|8988.1|8991.6|8990.6|8986.6|8985.6|538
1752847800000|2025-07-18 14:10:00|8989.5|8988.5|8987.5|8986.5|8990.5|8989.5|8984.2|8983.2|330
1752848100000|2025-07-18 14:15:00|8987.7|8986.7|8990.2|8989.2|8991|8990|8985.7|8984.7|505
1752848400000|2025-07-18 14:20:00|8989.9|8988.9|8989.2|8988.2|8991.2|8990.2|8986.5|8985.5|508
1752848700000|2025-07-18 14:25:00|8989.7|8988.7|8988.3|8987.3|8992.2|8991.2|8987|8986|558
1752849000000|2025-07-18 14:30:00|8989.3|8988.3|8991.5|8990.5|8993.8|8992.8|8989.1|8988.1|383
1752849300000|2025-07-18 14:35:00|8991.8|8990.8|8987|8986|8992|8991|8987|8986|296
1752849600000|2025-07-18 14:40:00|8986.8|8985.8|8984.7|8983.7|8989.5|8988.5|8983.6|8982.6|265
1752849900000|2025-07-18 14:45:00|8985|8984|8988.9|8987.9|8989.5|8988.5|8982.6|8981.6|266
1752850200000|2025-07-18 14:50:00|8989|8988|8989.9|8988.9|8990.7|8989.7|8987.9|8986.9|280
1752850500000|2025-07-18 14:55:00|8990.2|8989.2|8984.8|8983.8|8991.5|8990.5|8984.2|8983.2|735
1752850800000|2025-07-18 15:00:00|8985|8984|8993|8992|8994.8|8993.8|8985|8984|678
1752851100000|2025-07-18 15:05:00|8993.3|8992.3|8995.5|8994.5|8998.3|8997.3|8992.3|8991.3|516
1752851400000|2025-07-18 15:10:00|8995.1|8994.1|8991.3|8990.3|8997.9|8996.9|8990.5|8989.5|517
1752851700000|2025-07-18 15:15:00|8991.1|8990.1|8988.6|8987.6|8991.2|8990.2|8985.9|8984.9|412
1752852000000|2025-07-18 15:20:00|8988.4|8987.4|8989|8988|8989.7|8988.7|8986.9|8985.9|462
1752852300000|2025-07-18 15:25:00|8988.7|8987.7|8989.4|8987.4|8992.9|8991.9|8987|8986|1970
1752852600000|2025-07-18 15:30:00|8988.9|8986.9|8990.8|8988.8|8992.5|8990.5|8986.2|8984.2|4158
1752852900000|2025-07-18 15:35:00|8991.1|8989.1|8993.2|8991.2|8993.2|8991.2|8989.1|8987.1|828
1752853200000|2025-07-18 15:40:00|8992.9|8990.9|8992.7|8990.7|8994.2|8992.2|8990.6|8988.6|323
1752853500000|2025-07-18 15:45:00|8992.9|8990.9|8996.7|8994.7|8997.7|8995.7|8991.7|8989.7|411
1752853800000|2025-07-18 15:50:00|8996.9|8994.9|8998|8996|9001|8999|8996.5|8994.5|195
1752854100000|2025-07-18 15:55:00|8998.3|8996.3|8997.3|8995.3|8998.5|8996.5|8994.8|8992.8|345
1752854400000|2025-07-18 16:00:00|8997.8|8995.8|8997.3|8995.3|9000.8|8998.8|8996.7|8994.7|164
1752854700000|2025-07-18 16:05:00|8996.8|8994.8|9000.2|8998.2|9000.9|8998.9|8996.5|8994.5|212
1752855000000|2025-07-18 16:10:00|9000.4|8998.4|9001.2|8999.2|9002.5|9000.5|8999.3|8997.3|270
1752855300000|2025-07-18 16:15:00|9000.7|8998.7|9000.3|8998.3|9001.7|8999.7|8999.9|8997.9|114
1752855600000|2025-07-18 16:20:00|9000.8|8998.8|8996.7|8994.7|9001|8999|8994.8|8992.8|353
1752855900000|2025-07-18 16:25:00|8996.4|8994.4|8993.6|8991.6|8998.4|8996.4|8990.4|8988.4|500
1752856200000|2025-07-18 16:30:00|8993.3|8991.3|8992.6|8990.6|8994.9|8992.9|8990.6|8988.6|258
1752856500000|2025-07-18 16:35:00|8992.4|8990.4|8992|8990|8994.6|8992.6|8991.1|8989.1|197
1752856800000|2025-07-18 16:40:00|8991.5|8989.5|8993|8991|8995.2|8993.2|8991.3|8989.3|114
1752857100000|2025-07-18 16:45:00|8992.8|8990.8|8995.5|8993.5|8995.5|8993.5|8992.1|8990.1|114
1752857400000|2025-07-18 16:50:00|8995.3|8993.3|8994.9|8992.9|8996.7|8994.7|8993.6|8991.6|103
1752857700000|2025-07-18 16:55:00|8994.6|8992.6|8990.3|8988.3|8994.7|8992.7|8989.8|8987.8|168
1752858000000|2025-07-18 17:00:00|8990|8988|8989.9|8987.9|8991.2|8989.2|8986.3|8984.3|192
1752858300000|2025-07-18 17:05:00|8989.7|8987.7|8991.3|8989.3|8992.7|8990.7|8989.7|8987.7|72
1752858600000|2025-07-18 17:10:00|8990.5|8988.5|8995.8|8993.8|8996.6|8994.6|8989.8|8987.8|94
1752858900000|2025-07-18 17:15:00|8995.6|8993.6|8989.8|8987.8|8995.6|8993.6|8989.5|8987.5|154
1752859200000|2025-07-18 17:20:00|8989.3|8987.3|8988.4|8986.4|8990.7|8988.7|8987.5|8985.5|136
1752859500000|2025-07-18 17:25:00|8988.2|8986.2|8986.4|8984.4|8989.7|8987.7|8985.2|8983.2|90
1752859800000|2025-07-18 17:30:00|8986.7|8984.7|8991.5|8989.5|8991.6|8989.6|8986.4|8984.4|51
1752860100000|2025-07-18 17:35:00|8991.2|8989.2|8992.3|8990.3|8992.5|8990.5|8990.2|8988.2|31
1752860400000|2025-07-18 17:40:00|8992|8990|8991|8989|8995.4|8993.4|8990.5|8988.5|104
1752860700000|2025-07-18 17:45:00|8990.8|8988.8|8990|8988|8991.5|8989.5|8988|8986|42
1752861000000|2025-07-18 17:50:00|8990.3|8988.3|8989.2|8987.2|8990.3|8988.3|8986.9|8984.9|49
1752861300000|2025-07-18 17:55:00|8989.5|8987.5|8989.2|8987.2|8990.3|8988.3|8987.5|8985.5|84
1752861600000|2025-07-18 18:00:00|8989.7|8987.7|8992.3|8990.3|8992.3|8990.3|8988.7|8986.7|86
1752861900000|2025-07-18 18:05:00|8992|8990|8988|8986|8992.8|8990.8|8987.5|8985.5|112
1752862200000|2025-07-18 18:10:00|8987.8|8985.8|8985.4|8983.4|8989.4|8987.4|8985.4|8983.4|83
1752862500000|2025-07-18 18:15:00|8985.7|8983.7|8985.7|8983.7|8985.9|8983.9|8981.7|8979.7|135
1752862800000|2025-07-18 18:20:00|8985.4|8983.4|8988.9|8986.9|8989.4|8987.4|8984.7|8982.7|60
1752863100000|2025-07-18 18:25:00|8988.7|8986.7|8982.2|8980.2|8988.7|8986.7|8981.4|8979.4|46
1752863400000|2025-07-18 18:30:00|8981.9|8979.9|8981.8|8979.8|8985.4|8983.4|8981.3|8979.3|53
1752863700000|2025-07-18 18:35:00|8981.6|8979.6|8980.2|8978.2|8981.6|8979.6|8979.9|8977.9|75
1752864000000|2025-07-18 18:40:00|8979.4|8977.4|8980.9|8978.9|8981.4|8979.4|8979.2|8977.2|58
1752864300000|2025-07-18 18:45:00|8980.4|8978.4|8981.2|8979.2|8981.9|8979.9|8979.7|8977.7|80
1752864600000|2025-07-18 18:50:00|8981.4|8979.4|8981.2|8979.2|8981.9|8979.9|8979.9|8977.9|76
1752864900000|2025-07-18 18:55:00|8980.9|8978.9|8980.4|8978.4|8981.9|8979.9|8979.5|8977.5|65
1752865200000|2025-07-18 19:00:00|8980.9|8978.9|8981.2|8979.2|8983.4|8981.4|8980.7|8978.7|61
1752865500000|2025-07-18 19:05:00|8981.5|8979.5|8983.2|8981.2|8983.7|8981.7|8981.2|8979.2|36
1752865800000|2025-07-18 19:10:00|8982.7|8980.7|8982.4|8980.4|8982.9|8980.9|8980.4|8978.4|106
1752866100000|2025-07-18 19:15:00|8982.9|8980.9|8986.3|8984.3|8986.3|8984.3|8982.4|8980.4|77
1752866400000|2025-07-18 19:20:00|8986|8984|8985.9|8983.9|8987.2|8985.2|8985.2|8983.2|59
1752866700000|2025-07-18 19:25:00|8986.1|8984.1|8985.5|8983.5|8986.1|8984.1|8984|8982|40
1752867000000|2025-07-18 19:30:00|8985.8|8983.8|8982.7|8980.7|8986|8984|8982.2|8980.2|36
1752867300000|2025-07-18 19:35:00|8982.4|8980.4|8984.2|8982.2|8985.1|8983.1|8981.5|8979.5|44
1752867600000|2025-07-18 19:40:00|8984.4|8982.4|8982.9|8980.9|8984.9|8982.9|8982.4|8980.4|38
1752867900000|2025-07-18 19:45:00|8983.2|8981.2|8986.1|8984.1|8986.7|8984.7|8980.9|8978.9|173
1752868200000|2025-07-18 19:50:00|8986.6|8984.6|8985|8983|8986.6|8984.6|8982.7|8980.7|141
1752868500000|2025-07-18 19:55:00|8984.8|8982.8|8985.5|8981.5|8986.7|8984.7|8982.6|8980.6|391
1752868800000|2025-07-18 20:00:00|8985.3|8981.3|8985.8|8981.8|8986.4|8982.4|8984.4|8980.4|0
1752869100000|2025-07-18 20:05:00|8985.7|8981.7|8985|8981|8986|8982|8984.9|8980.9|0
1752869400000|2025-07-18 20:10:00|8985.1|8981.1|8985.3|8981.3|8985.5|8981.5|8984.9|8980.9|0
1752869700000|2025-07-18 20:15:00|8985.4|8981.4|8985|8981|8986.2|8982.2|8985|8981|0
1752870000000|2025-07-18 20:20:00|8985.1|8981.1|8985.1|8981.1|8985.2|8981.2|8985|8981|0
1752870300000|2025-07-18 20:25:00|8985.2|8981.2|8985.5|8981.5|8985.6|8981.6|8985|8981|0
1752870600000|2025-07-18 20:30:00|8985.6|8981.6|8986.1|8982.1|8986.1|8982.1|8985.2|8981.2|0
1752870900000|2025-07-18 20:35:00|8986|8982|8986.1|8982.1|8986.5|8982.5|8985.9|8981.9|0
1752871200000|2025-07-18 20:40:00|8986|8982|8985.7|8981.7|8986.1|8982.1|8985.5|8981.5|0
1752871500000|2025-07-18 20:45:00|8985.8|8981.8|8985.1|8981.1|8985.8|8981.8|8985.1|8981.1|0
1752871800000|2025-07-18 20:50:00|8985.2|8981.2|8985.3|8981.3|8985.3|8981.3|8984.9|8980.9|0
1752872100000|2025-07-18 20:55:00|8985.2|8981.2|8985.5|8981.5|8985.8|8981.8|8984.6|8980.6|0
1753048800000|2025-07-20 22:00:00|8984.9|8980.9|8984.3|8980.3|8985.2|8981.2|8984.3|8980.3|0
1753049100000|2025-07-20 22:05:00|8984.4|8980.4|8984.1|8980.1|8984.6|8980.6|8983.4|8979.4|0
1753049400000|2025-07-20 22:10:00|8984.2|8980.2|8984.9|8980.9|8985.1|8981.1|8984.2|8980.2|0
1753049700000|2025-07-20 22:15:00|8985|8981|8984.4|8980.4|8985.1|8981.1|8983.7|8979.7|0
1753050000000|2025-07-20 22:20:00|8984.5|8980.5|8985.7|8981.7|8985.7|8981.7|8984.5|8980.5|0
1753050300000|2025-07-20 22:25:00|8985.8|8981.8|8987.9|8983.9|8988.1|8984.1|8985.7|8981.7|0
1753050600000|2025-07-20 22:30:00|8988|8984|8987.4|8983.4|8988.2|8984.2|8987.4|8983.4|0
1753050900000|2025-07-20 22:35:00|8987.3|8983.3|8988.8|8984.8|8989.1|8985.1|8987.1|8983.1|0
1753051200000|2025-07-20 22:40:00|8988.9|8984.9|8988.3|8984.3|8989|8985|8988|8984|0
1753051500000|2025-07-20 22:45:00|8988.2|8984.2|8986.3|8982.3|8988.3|8984.3|8986.1|8982.1|0
1753051800000|2025-07-20 22:50:00|8986.4|8982.4|8986.9|8982.9|8987.1|8983.1|8986.3|8982.3|0
1753052100000|2025-07-20 22:55:00|8987|8983|8987|8983|8987.1|8983.1|8986.9|8982.9|0
1753052400000|2025-07-20 23:00:00|8987.1|8983.1|8987.1|8983.1|8987.4|8983.4|8986.6|8982.6|0
1753052700000|2025-07-20 23:05:00|8987|8983|8987.1|8983.1|8987.4|8983.4|8986.9|8982.9|0
1753053000000|2025-07-20 23:10:00|8987.2|8983.2|8987.7|8983.7|8988|8984|8987|8983|0
1753053300000|2025-07-20 23:15:00|8987.8|8983.8|8987.4|8983.4|8987.9|8983.9|8987.1|8983.1|0
1753053600000|2025-07-20 23:20:00|8987.5|8983.5|8987.3|8983.3|8987.7|8983.7|8987.1|8983.1|0
1753053900000|2025-07-20 23:25:00|8987.2|8983.2|8986.6|8982.6|8987.3|8983.3|8986.1|8982.1|0
1753054200000|2025-07-20 23:30:00|8986.5|8982.5|8987.5|8983.5|8987.5|8983.5|8986.2|8982.2|0
1753054500000|2025-07-20 23:35:00|8987.4|8983.4|8987.3|8983.3|8988.3|8984.3|8987.3|8983.3|0
1753054800000|2025-07-20 23:40:00|8987.4|8983.4|8987.6|8983.6|8987.8|8983.8|8987.3|8983.3|0
1753055100000|2025-07-20 23:45:00|8987.7|8983.7|8988.3|8984.3|8988.3|8984.3|8987.6|8983.6|0
1753055400000|2025-07-20 23:50:00|8988.2|8984.2|8989.2|8985.2|8989.6|8985.6|8987.9|8983.9|0
1753055700000|2025-07-20 23:55:00|8989.3|8985.3|8989.8|8985.8|8989.9|8985.9|8988.9|8984.9|0
1753056000000|2025-07-21 00:00:00|8989.9|8985.9|8991.5|8988.5|8994.1|8991.1|8988.9|8985.9|98
1753056300000|2025-07-21 00:05:00|8991.8|8988.8|8994.6|8991.6|8994.6|8991.6|8990.3|8987.3|32
1753056600000|2025-07-21 00:10:00|8994.3|8991.3|8993.1|8990.1|8995.1|8992.1|8991.8|8988.8|9
1753056900000|2025-07-21 00:15:00|8992.8|8989.8|8989.1|8986.1|8993.1|8990.1|8988.5|8985.5|40
1753057200000|2025-07-21 00:20:00|8990.1|8987.1|8988.9|8985.9|8990.1|8987.1|8987.3|8984.3|15
1753057500000|2025-07-21 00:25:00|8988.6|8985.6|8988.7|8985.7|8989.1|8986.1|8987.1|8984.1|4
1753057800000|2025-07-21 00:30:00|8988.4|8985.4|8986.8|8983.8|8988.4|8985.4|8985.5|8982.5|9
1753058100000|2025-07-21 00:35:00|8986.6|8983.6|8984.7|8981.7|8986.8|8983.8|8984.2|8981.2|3
1753058400000|2025-07-21 00:40:00|8984.2|8981.2|8983.1|8980.1|8984.5|8981.5|8983.1|8980.1|7
1753058700000|2025-07-21 00:45:00|8983.4|8980.4|8984.9|8981.9|8985.7|8982.7|8982.9|8979.9|12
1753059000000|2025-07-21 00:50:00|8984.7|8981.7|8983.6|8980.6|8984.9|8981.9|8982|8979|16
1753059300000|2025-07-21 00:55:00|8983.4|8980.4|8983.6|8980.6|8984.9|8981.9|8983.4|8980.4|2
1753059600000|2025-07-21 01:00:00|8983.4|8980.4|8983.6|8980.6|8984.9|8981.9|8982.6|8979.6|17
1753059900000|2025-07-21 01:05:00|8983.9|8980.9|8981.3|8978.3|8983.9|8980.9|8981|8978|13
1753060200000|2025-07-21 01:10:00|8980.8|8977.8|8980.6|8977.6|8981.8|8978.8|8978.9|8975.9|11
1753060500000|2025-07-21 01:15:00|8980.9|8977.9|8982.5|8979.5|8983.8|8980.8|8980.9|8977.9|25
1753060800000|2025-07-21 01:20:00|8982.3|8979.3|8983.2|8980.2|8983.7|8980.7|8981.7|8978.7|25
1753061100000|2025-07-21 01:25:00|8983.5|8980.5|8982.4|8979.4|8983.5|8980.5|8981.6|8978.6|20
1753061400000|2025-07-21 01:30:00|8982.1|8979.1|8983.3|8980.3|8983.3|8980.3|8980.1|8977.1|10
1753061700000|2025-07-21 01:35:00|8983.1|8980.1|8980.3|8977.3|8985.3|8982.3|8980.1|8977.1|25
1753062000000|2025-07-21 01:40:00|8980.6|8977.6|8983.1|8980.1|8983.6|8980.6|8980.6|8977.6|13
1753062300000|2025-07-21 01:45:00|8983.3|8980.3|8982.9|8979.9|8983.3|8980.3|8981.1|8978.1|8
1753062600000|2025-07-21 01:50:00|8982.7|8979.7|8981.8|8978.8|8982.9|8979.9|8980.6|8977.6|12
1753062900000|2025-07-21 01:55:00|8981.6|8978.6|8980.8|8977.8|8981.8|8978.8|8980.3|8977.3|3
1753063200000|2025-07-21 02:00:00|8980.5|8977.5|8980.7|8977.7|8981.8|8978.8|8980|8977|4
1753063500000|2025-07-21 02:05:00|8980.5|8977.5|8980.3|8977.3|8980.6|8977.6|8979.8|8976.8|3
1753063800000|2025-07-21 02:10:00|8980.1|8977.1|8982|8979|8982.5|8979.5|8979.6|8976.6|4
1753064100000|2025-07-21 02:15:00|8981.7|8978.7|8982.6|8979.6|8982.9|8979.9|8980.7|8977.7|1
1753064400000|2025-07-21 02:20:00|8982.1|8979.1|8981.9|8978.9|8982.6|8979.6|8981.1|8978.1|2
1753064700000|2025-07-21 02:25:00|8981.6|8978.6|8982.6|8979.6|8982.6|8979.6|8981.6|8978.6|0
1753065000000|2025-07-21 02:30:00|8982.4|8979.4|8981.4|8978.4|8982.6|8979.6|8980.7|8977.7|0
1753065300000|2025-07-21 02:35:00|8981.2|8978.2|8982.2|8979.2|8982.5|8979.5|8980.7|8977.7|0
1753065600000|2025-07-21 02:40:00|8981.7|8978.7|8983.2|8980.2|8983.2|8980.2|8981.7|8978.7|0
1753065900000|2025-07-21 02:45:00|8983|8980|8982|8979|8983.2|8980.2|8981.7|8978.7|0
1753066200000|2025-07-21 02:50:00|8981.7|8978.7|8982.6|8979.6|8983.3|8980.3|8981.7|8978.7|9
1753066500000|2025-07-21 02:55:00|8982.1|8979.1|8982.8|8979.8|8982.8|8979.8|8982.1|8979.1|0
1753066800000|2025-07-21 03:00:00|8982.6|8979.6|8982|8979|8982.6|8979.6|8981.3|8978.3|0
1753067100000|2025-07-21 03:05:00|8981.8|8978.8|8981|8978|8981.8|8978.8|8980.5|8977.5|0
1753067400000|2025-07-21 03:10:00|8980.8|8977.8|8979.7|8976.7|8981|8978|8979|8976|7
1753067700000|2025-07-21 03:15:00|8979.5|8976.5|8980.9|8977.9|8980.9|8977.9|8979.2|8976.2|0
1753068000000|2025-07-21 03:20:00|8980.6|8977.6|8982.1|8979.1|8982.4|8979.4|8980.6|8977.6|18
1753068300000|2025-07-21 03:25:00|8981.9|8978.9|8982.1|8979.1|8982.9|8979.9|8981.4|8978.4|14
1753068600000|2025-07-21 03:30:00|8981.9|8978.9|8982.4|8979.4|8982.6|8979.6|8980.1|8977.1|12
1753068900000|2025-07-21 03:35:00|8981.6|8978.6|8981.4|8978.4|8981.9|8978.9|8979.6|8976.6|16
1753069200000|2025-07-21 03:40:00|8981.7|8978.7|8979.5|8976.5|8981.7|8978.7|8979.5|8976.5|6
1753069500000|2025-07-21 03:45:00|8979.2|8976.2|8978.7|8975.7|8980|8977|8978.2|8975.2|11
1753069800000|2025-07-21 03:50:00|8978.2|8975.2|8980|8977|8980.5|8977.5|8977.9|8974.9|10
1753070100000|2025-07-21 03:55:00|8979.2|8976.2|8980.9|8977.9|8980.9|8977.9|8979|8976|1
1753070400000|2025-07-21 04:00:00|8980.7|8977.7|8980.6|8977.6|8981.1|8978.1|8979.9|8976.9|1
1753070700000|2025-07-21 04:05:00|8980.8|8977.8|8982.5|8979.5|8983|8980|8980.5|8977.5|5
1753071000000|2025-07-21 04:10:00|8982.2|8979.2|8985.4|8982.4|8985.4|8982.4|8982.2|8979.2|22
1753071300000|2025-07-21 04:15:00|8984.9|8981.9|8987.3|8984.3|8987.5|8984.5|8984.9|8981.9|13
1753071600000|2025-07-21 04:20:00|8987.2|8984.2|8987.2|8984.2|8987.7|8984.7|8986.7|8983.7|0
1753071900000|2025-07-21 04:25:00|8987.1|8984.1|8984.5|8981.5|8987.1|8984.1|8984.2|8981.2|1
1753072200000|2025-07-21 04:30:00|8984.6|8981.6|8984.6|8981.6|8984.8|8981.8|8984.1|8981.1|0
1753072500000|2025-07-21 04:35:00|8984.8|8981.8|8986.4|8983.4|8986.4|8983.4|8984.3|8981.3|1
1753072800000|2025-07-21 04:40:00|8986.2|8983.2|8986.3|8983.3|8986.9|8983.9|8985.5|8982.5|0
1753073100000|2025-07-21 04:45:00|8986|8983|8986.9|8983.9|8988.2|8985.2|8984.5|8981.5|45
1753073400000|2025-07-21 04:50:00|8987.2|8984.2|8988.9|8985.9|8988.9|8985.9|8986.4|8983.4|5
1753073700000|2025-07-21 04:55:00|8987.6|8984.6|8988.7|8985.7|8989|8986|8987.6|8984.6|17
1753074000000|2025-07-21 05:00:00|8988.5|8985.5|8987.5|8984.5|8989.3|8986.3|8987.5|8984.5|11
1753074300000|2025-07-21 05:05:00|8987|8984|8985.3|8982.3|8987.3|8984.3|8984.5|8981.5|0
1753074600000|2025-07-21 05:10:00|8985|8982|8984.4|8981.4|8985|8982|8983.8|8980.8|0
1753074900000|2025-07-21 05:15:00|8984.9|8981.9|8983.5|8980.5|8984.9|8981.9|8983.2|8980.2|0
1753075200000|2025-07-21 05:20:00|8983.2|8980.2|8985|8982|8986.2|8983.2|8982.7|8979.7|21
1753075500000|2025-07-21 05:25:00|8985.2|8982.2|8986|8983|8986|8983|8985|8982|16
1753075800000|2025-07-21 05:30:00|8985.7|8982.7|8987.3|8984.3|8987.3|8984.3|8985.2|8982.2|21
1753076100000|2025-07-21 05:35:00|8987.5|8984.5|8988.1|8985.1|8988.4|8985.4|8986|8983|26
1753076400000|2025-07-21 05:40:00|8988.4|8985.4|8987|8984|8988.5|8985.5|8986.2|8983.2|10
1753076700000|2025-07-21 05:45:00|8987.2|8984.2|8988.3|8985.3|8988.3|8985.3|8987|8984|2
1753077000000|2025-07-21 05:50:00|8988.5|8985.5|8988.5|8985.5|8990.5|8987.5|8987.5|8984.5|30
1753077300000|2025-07-21 05:55:00|8988.3|8985.3|8989.6|8986.6|8989.6|8986.6|8988|8985|0
1753077600000|2025-07-21 06:00:00|8989.8|8986.8|8986.4|8984.4|8989.8|8987.1|8985.9|8983.9|149
1753077900000|2025-07-21 06:05:00|8988|8986|8987|8985|8988.3|8986.3|8986.3|8984.3|64
1753078200000|2025-07-21 06:10:00|8986.8|8984.8|8987.3|8985.3|8988.8|8986.8|8986.5|8984.5|34
1753078500000|2025-07-21 06:15:00|8987.6|8985.6|8987.3|8985.3|8987.9|8985.9|8986.3|8984.3|45
1753078800000|2025-07-21 06:20:00|8987.6|8985.6|8987|8985|8987.9|8985.9|8986.8|8984.8|46
1753079100000|2025-07-21 06:25:00|8987.3|8985.3|8989.7|8987.7|8990.9|8988.9|8987|8985|196
1753079400000|2025-07-21 06:30:00|8990|8988|8990.4|8988.4|8991.4|8989.4|8988.9|8986.9|80
1753079700000|2025-07-21 06:35:00|8990.1|8988.1|8989.3|8987.3|8991|8989|8988.7|8986.7|6
1753080000000|2025-07-21 06:40:00|8989.1|8987.1|8989.3|8987.3|8990.6|8988.6|8987.8|8985.8|43
1753080300000|2025-07-21 06:45:00|8988.5|8986.5|8990|8988|8990.9|8988.9|8988.5|8986.5|64
1753080600000|2025-07-21 06:50:00|8990.2|8988.2|8988|8986|8990.5|8988.5|8987.7|8985.7|34
1753080900000|2025-07-21 06:55:00|8987.8|8985.8|8987.8|8985.8|8991|8989|8985.3|8983.3|540
1753081200000|2025-07-21 07:00:00|8986.9|8985.9|9000.5|8999.5|9001|9000|8986.9|8985.9|1408
1753081500000|2025-07-21 07:05:00|9000.8|8999.8|8998.6|8997.6|9003.8|9002.8|8997.5|8996.5|474
1753081800000|2025-07-21 07:10:00|8998.1|8997.1|8995.5|8994.5|8998.6|8997.6|8995.3|8994.3|352
1753082100000|2025-07-21 07:15:00|8995.8|8994.8|8996.5|8995.5|8999|8998|8994.5|8993.5|357
1753082400000|2025-07-21 07:20:00|8997.3|8996.3|8997.6|8996.6|9000.4|8999.4|8997.2|8996.2|271
1753082700000|2025-07-21 07:25:00|8997.8|8996.8|8999.7|8998.7|9000.4|8999.4|8997.1|8996.1|253
1753083000000|2025-07-21 07:30:00|9000|8999|9002.4|9001.4|9003|9002|8998.9|8997.9|424
1753083300000|2025-07-21 07:35:00|9002.5|9001.5|9006|9005|9008.2|9007.2|9002.5|9001.5|414
1753083600000|2025-07-21 07:40:00|9005.3|9004.3|8999.9|8998.9|9005.3|9004.3|8999.7|8998.7|319
1753083900000|2025-07-21 07:45:00|9000.1|8999.1|9000.2|8999.2|9001.9|9000.9|8998.2|8997.2|250
1753084200000|2025-07-21 07:50:00|9001|9000|9001.5|9000.5|9002.2|9001.2|8999|8998|288
1753084500000|2025-07-21 07:55:00|9001.2|9000.2|9000.6|8999.6|9002.5|9001.5|8998.2|8997.2|308
1753084800000|2025-07-21 08:00:00|9000.5|8999.5|9003|9002|9005.2|9004.2|8999.4|8998.4|357
1753085100000|2025-07-21 08:05:00|9003.2|9002.2|9006|9005|9006.7|9005.7|9001.7|9000.7|221
1753085400000|2025-07-21 08:10:00|9005|9004|9003.6|9002.6|9007.2|9006.2|9001.7|9000.7|276
1753085700000|2025-07-21 08:15:00|9003.5|9002.5|8996.4|8995.4|9003.5|9002.5|8994.1|8993.1|287
1753086000000|2025-07-21 08:20:00|8997.1|8996.1|8998.1|8997.1|9001.8|9000.8|8996.8|8995.8|253
1753086300000|2025-07-21 08:25:00|8999.4|8998.4|8998.9|8997.9|9000.1|8999.1|8997.5|8996.5|110
1753086600000|2025-07-21 08:30:00|8998.2|8997.2|8998.8|8997.8|8999.8|8998.8|8997.1|8996.1|123
1753086900000|2025-07-21 08:35:00|8999|8998|8999.5|8998.5|9000.4|8999.4|8996.4|8995.4|130
1753087200000|2025-07-21 08:40:00|8999.7|8998.7|8994.6|8993.6|9001.4|9000.4|8994.6|8993.6|225
1753087500000|2025-07-21 08:45:00|8994.8|8993.8|8995.4|8994.4|8996.2|8995.2|8992.2|8991.2|129
1753087800000|2025-07-21 08:50:00|8995.9|8994.9|8997.5|8996.5|8997.7|8996.7|8995.2|8994.2|96
1753088100000|2025-07-21 08:55:00|8997.2|8996.2|8998.2|8997.2|8998.8|8997.8|8995.8|8994.8|136
1753088400000|2025-07-21 09:00:00|8997.7|8996.7|9001.1|9000.1|9002.1|9001.1|8997.4|8996.4|134
1753088700000|2025-07-21 09:05:00|9000.9|8999.9|8999.5|8998.5|9000.9|8999.9|8999|8998|75
1753089000000|2025-07-21 09:10:00|8999.3|8998.3|8999.5|8998.5|8999.8|8998.8|8997.4|8996.4|113
1753089300000|2025-07-21 09:15:00|8999.3|8998.3|8997.9|8996.9|9001.4|9000.4|8997.5|8996.5|105
1753089600000|2025-07-21 09:20:00|8998.2|8997.2|8998.9|8997.9|8999.5|8998.5|8996.8|8995.8|71
1753089900000|2025-07-21 09:25:00|8999.4|8998.4|8997|8996|8999.4|8998.4|8995.9|8994.9|80
1753090200000|2025-07-21 09:30:00|8997.3|8996.3|8994.7|8993.7|8998.3|8997.3|8992.8|8991.8|152
1753090500000|2025-07-21 09:35:00|8994.4|8993.4|8990.2|8989.2|8994.4|8993.4|8989.7|8988.7|163
1753090800000|2025-07-21 09:40:00|8990.3|8989.3|8990.9|8989.9|8992.9|8991.9|8989.8|8988.8|149
1753091100000|2025-07-21 09:45:00|8991.4|8990.4|8991.8|8990.8|8992.7|8991.7|8990.4|8989.4|70
1753091400000|2025-07-21 09:50:00|8992|8991|8990.3|8989.3|8992.5|8991.5|8990.3|8989.3|77
1753091700000|2025-07-21 09:55:00|8990|8989|8988.8|8987.8|8990|8989|8988.3|8987.3|107
1753092000000|2025-07-21 10:00:00|8988.6|8987.6|8987.3|8986.3|8988.8|8987.8|8985.6|8984.6|248
1753092300000|2025-07-21 10:05:00|8987.1|8986.1|8988.7|8987.7|8989.1|8988.1|8985.3|8984.3|172
1753092600000|2025-07-21 10:10:00|8988.5|8987.5|8989.4|8988.4|8992.2|8991.2|8988.5|8987.5|288
1753092900000|2025-07-21 10:15:00|8989.1|8988.1|8989.5|8988.5|8990.2|8989.2|8987.2|8986.2|144
1753093200000|2025-07-21 10:20:00|8989.7|8988.7|8987.9|8986.9|8990.4|8989.4|8986.8|8985.8|94
1753093500000|2025-07-21 10:25:00|8988.2|8987.2|8986.9|8985.9|8988.3|8987.3|8986.1|8985.1|133
1753093800000|2025-07-21 10:30:00|8986.4|8985.4|8984.7|8983.7|8987.9|8986.9|8984.2|8983.2|140
1753094100000|2025-07-21 10:35:00|8984.9|8983.9|8985.1|8984.1|8985.3|8984.3|8983.9|8982.9|145
1753094400000|2025-07-21 10:40:00|8985|8984|8984.5|8983.5|8985.6|8984.6|8983.7|8982.7|264
1753094700000|2025-07-21 10:45:00|8984.2|8983.2|8983.3|8982.3|8984.8|8983.8|8982.8|8981.8|106
1753095000000|2025-07-21 10:50:00|8983.4|8982.4|8977.2|8976.2|8983.4|8982.4|8975.7|8974.7|231
1753095300000|2025-07-21 10:55:00|8976.7|8975.7|8981.2|8980.2|8981.9|8980.9|8975.7|8974.7|653
1753095600000|2025-07-21 11:00:00|8981|8980|8978.4|8977.4|8981|8980|8975.6|8974.6|307
1753095900000|2025-07-21 11:05:00|8978.1|8977.1|8981.6|8980.6|8982.6|8981.6|8978.1|8977.1|132
1753096200000|2025-07-21 11:10:00|8981.7|8980.7|8985.4|8984.4|8985.8|8984.8|8981.7|8980.7|169
1753096500000|2025-07-21 11:15:00|8985.6|8984.6|8986.5|8985.5|8986.7|8985.7|8984|8983|172
1753096800000|2025-07-21 11:20:00|8986.1|8985.1|8985.9|8984.9|8986.9|8985.9|8984.5|8983.5|174
1753097100000|2025-07-21 11:25:00|8986.1|8985.1|8987.9|8986.9|8989.1|8988.1|8986.1|8985.1|190
1753097400000|2025-07-21 11:30:00|8987.8|8986.8|8985.1|8984.1|8988.4|8987.4|8985.1|8984.1|134
1753097700000|2025-07-21 11:35:00|8985.3|8984.3|8985.8|8984.8|8986.1|8985.1|8984.3|8983.3|99
1753098000000|2025-07-21 11:40:00|8986.2|8985.2|8985.3|8984.3|8987|8986|8984.2|8983.2|201
1753098300000|2025-07-21 11:45:00|8985.6|8984.6|8984.5|8983.5|8986.1|8985.1|8983.6|8982.6|147
1753098600000|2025-07-21 11:50:00|8984.2|8983.2|8982.9|8981.9|8986.3|8985.3|8981.6|8980.6|296
1753098900000|2025-07-21 11:55:00|8982.8|8981.8|8985.4|8984.4|8985.7|8984.7|8982.6|8981.6|211
1753099200000|2025-07-21 12:00:00|8985.9|8984.9|8984.3|8983.3|8986.2|8985.2|8983.4|8982.4|130
1753099500000|2025-07-21 12:05:00|8984|8983|8983.6|8982.6|8984.7|8983.7|8981.1|8980.1|152
1753099800000|2025-07-21 12:10:00|8983.7|8982.7|8984.9|8983.9|8985.2|8984.2|8983.1|8982.1|407
1753100100000|2025-07-21 12:15:00|8985.1|8984.1|8986.9|8985.9|8988.1|8987.1|8985|8984|196
1753100400000|2025-07-21 12:20:00|8986|8985|8988.3|8987.3|8988.8|8987.8|8985.7|8984.7|395
1753100700000|2025-07-21 12:25:00|8988.1|8987.1|8990.1|8989.1|8990.8|8989.8|8987.6|8986.6|196
1753101000000|2025-07-21 12:30:00|8989.9|8988.9|8989.9|8988.9|8990.6|8989.6|8988.6|8987.6|198
1753101300000|2025-07-21 12:35:00|8989.6|8988.6|8989.3|8988.3|8990.4|8989.4|8987.9|8986.9|241
1753101600000|2025-07-21 12:40:00|8989.5|8988.5|8991.1|8990.1|8992.7|8991.7|8988.9|8987.9|239
1753101900000|2025-07-21 12:45:00|8990.6|8989.6|8987.3|8986.3|8992.6|8991.6|8987.3|8986.3|186
1753102200000|2025-07-21 12:50:00|8987.1|8986.1|8986.6|8985.6|8989.2|8988.2|8985.6|8984.6|102
1753102500000|2025-07-21 12:55:00|8986.4|8985.4|8983.8|8982.8|8986.6|8985.6|8981.5|8980.5|293
1753102800000|2025-07-21 13:00:00|8984.5|8983.5|8987.1|8986.1|8987.9|8986.9|8980.2|8979.2|312
1753103100000|2025-07-21 13:05:00|8986.8|8985.8|8985.9|8984.9|8989.7|8988.7|8985.5|8984.5|139
1753103400000|2025-07-21 13:10:00|8985.2|8984.2|8986.7|8985.7|8987.6|8986.6|8984.5|8983.5|188
1753103700000|2025-07-21 13:15:00|8986.9|8985.9|8989.9|8988.9|8990.4|8989.4|8986.3|8985.3|184
1753104000000|2025-07-21 13:20:00|8989.6|8988.6|8991.3|8990.3|8992.7|8991.7|8989.4|8988.4|216
1753104300000|2025-07-21 13:25:00|8991.1|8990.1|8991.6|8990.6|8991.8|8990.8|8988.8|8987.8|274
1753104600000|2025-07-21 13:30:00|8991.7|8990.7|8988|8987|8993.4|8992.4|8985.8|8984.8|514
1753104900000|2025-07-21 13:35:00|8987.8|8986.8|8985.2|8984.2|8989.9|8988.9|8982.7|8981.7|577
1753105200000|2025-07-21 13:40:00|8985.6|8984.6|8978.8|8977.8|8985.6|8984.6|8977.1|8976.1|535
1753105500000|2025-07-21 13:45:00|8979.1|8978.1|8978.3|8977.3|8980.1|8979.1|8975.3|8974.3|411
1753105800000|2025-07-21 13:50:00|8978.6|8977.6|8982.8|8981.8|8984|8983|8977.1|8976.1|496
1753106100000|2025-07-21 13:55:00|8982.6|8981.6|8986.4|8985.4|8987|8986|8981.1|8980.1|476
1753106400000|2025-07-21 14:00:00|8985.8|8984.8|8991.6|8990.6|8991.6|8990.6|8984.1|8983.1|438
1753106700000|2025-07-21 14:05:00|8991.8|8990.8|8985.6|8984.6|8992.3|8991.3|8985.4|8984.4|389
1753107000000|2025-07-21 14:10:00|8985.9|8984.9|8983.4|8982.4|8986.1|8985.1|8982.4|8981.4|322
1753107300000|2025-07-21 14:15:00|8983.1|8982.1|8984.4|8983.4|8985.5|8984.5|8982|8981|436
1753107600000|2025-07-21 14:20:00|8984.6|8983.6|8985.5|8984.5|8985.8|8984.8|8982.3|8981.3|350
1753107900000|2025-07-21 14:25:00|8985.7|8984.7|8983.6|8982.6|8986.1|8985.1|8981.7|8980.7|454
1753108200000|2025-07-21 14:30:00|8983.5|8982.5|8983.4|8982.4|8987.8|8986.8|8983.2|8982.2|653
1753108500000|2025-07-21 14:35:00|8983.7|8982.7|8982.1|8981.1|8984.7|8983.7|8980|8979|369
1753108800000|2025-07-21 14:40:00|8982.4|8981.4|8991.2|8990.2|8991.8|8990.8|8982.2|8981.2|501
1753109100000|2025-07-21 14:45:00|8990.9|8989.9|8995.9|8994.9|8996.3|8995.3|8990.7|8989.7|507
1753109400000|2025-07-21 14:50:00|8995.5|8994.5|8994.4|8993.4|8998.8|8997.8|8994|8993|252
1753109700000|2025-07-21 14:55:00|8994.1|8993.1|8996.5|8995.5|8998|8997|8992.7|8991.7|580
1753110000000|2025-07-21 15:00:00|8996.7|8995.7|9000.2|8999.2|9003.2|9002.2|8996.5|8995.5|570
1753110300000|2025-07-21 15:05:00|9000|8999|9003.6|9002.6|9004.4|9003.4|8999.7|8998.7|420
1753110600000|2025-07-21 15:10:00|9003.4|9002.4|9003.9|9002.9|9004.6|9003.6|9002.4|9001.4|346
1753110900000|2025-07-21 15:15:00|9004.1|9003.1|9004.6|9003.6|9004.9|9003.9|9002.4|9001.4|491
1753111200000|2025-07-21 15:20:00|9004.7|9003.7|9009.7|9008.7|9009.7|9008.7|9004.2|9003.2|396
1753111500000|2025-07-21 15:25:00|9009.5|9008.5|9009|9007|9010.7|9009.7|9008.2|9006.2|1607
1753111800000|2025-07-21 15:30:00|9008.7|9006.7|9011.6|9009.6|9013|9011|9008.7|9006.7|3681
1753112100000|2025-07-21 15:35:00|9011.7|9009.7|9010|9008|9013.6|9011.6|9008|9006|918
1753112400000|2025-07-21 15:40:00|9010.1|9008.1|9007.7|9005.7|9010.7|9008.7|9005.7|9003.7|612
1753112700000|2025-07-21 15:45:00|9007.9|9005.9|9006|9004|9008.3|9006.3|9006|9004|289
1753113000000|2025-07-21 15:50:00|9006.4|9004.4|9005.6|9003.6|9006.5|9004.5|9003|9001|171
1753113300000|2025-07-21 15:55:00|9005.4|9003.4|9002.6|9000.6|9006.9|9004.9|9001.8|8999.8|298
1753113600000|2025-07-21 16:00:00|9002.9|9000.9|9003.6|9001.6|9004.7|9002.7|9002.4|9000.4|144
1753113900000|2025-07-21 16:05:00|9003.9|9001.9|9004.6|9002.6|9005.4|9003.4|9001.6|8999.6|191
1753114200000|2025-07-21 16:10:00|9004.3|9002.3|9004.2|9002.2|9004.8|9002.8|9001.5|8999.5|54
1753114500000|2025-07-21 16:15:00|9003.9|9001.9|9005|9003|9006.5|9004.5|9002.8|9000.8|59
1753114800000|2025-07-21 16:20:00|9004.8|9002.8|9004.3|9002.3|9007.2|9005.2|9004|9002|84
1753115100000|2025-07-21 16:25:00|9004|9002|9002.6|9000.6|9004|9002|9001.4|8999.4|64
1753115400000|2025-07-21 16:30:00|9002.3|9000.3|9004.6|9002.6|9006.4|9004.4|9001.8|8999.8|90
1753115700000|2025-07-21 16:35:00|9004.4|9002.4|9002.2|9000.2|9006.3|9004.3|9002.2|9000.2|36
1753116000000|2025-07-21 16:40:00|9002|9000|9001.7|8999.7|9002.7|9000.7|9000.7|8998.7|28
1753116300000|2025-07-21 16:45:00|9001.5|8999.5|9004.5|9002.5|9005|9003|9001.5|8999.5|113
1753116600000|2025-07-21 16:50:00|9004.7|9002.7|9004|9002|9005.6|9003.6|9003.5|9001.5|50
1753116900000|2025-07-21 16:55:00|9003.7|9001.7|9004.9|9002.9|9005.5|9003.5|9003.2|9001.2|65
1753117200000|2025-07-21 17:00:00|9005.2|9003.2|9005.1|9003.1|9006.7|9004.7|9004.4|9002.4|25
1753117500000|2025-07-21 17:05:00|9004.9|9002.9|9006|9004|9006.2|9004.2|9003.7|9001.7|25
1753117800000|2025-07-21 17:10:00|9005.7|9003.7|9007|9005|9008|9006|9005.7|9003.7|70
1753118100000|2025-07-21 17:15:00|9007.2|9005.2|9005.7|9003.7|9007.3|9005.3|9005|9003|33
1753118400000|2025-07-21 17:20:00|9005.5|9003.5|9005.1|9003.1|9005.8|9003.8|9004.4|9002.4|36
1753118700000|2025-07-21 17:25:00|9005.4|9003.4|9004.2|9002.2|9005.5|9003.5|9004|9002|115
1753119000000|2025-07-21 17:30:00|9004.1|9002.1|9004.8|9002.8|9005.5|9003.5|9003.4|9001.4|82
1753119300000|2025-07-21 17:35:00|9004.5|9002.5|9004|9002|9004.8|9002.8|9002.5|9000.5|115
1753119600000|2025-07-21 17:40:00|9003.7|9001.7|9001.6|8999.6|9003.7|9001.7|9000.7|8998.7|71
1753119900000|2025-07-21 17:45:00|9001.8|8999.8|9000.2|8998.2|9002.1|9000.1|8998.4|8996.4|71
1753120200000|2025-07-21 17:50:00|8999.7|8997.7|8998.2|8996.2|8999.7|8997.7|8998|8996|59
1753120500000|2025-07-21 17:55:00|8998.5|8996.5|8999.5|8997.5|8999.7|8997.7|8998.2|8996.2|59
1753120800000|2025-07-21 18:00:00|8999.2|8997.2|9001.6|8999.6|9003.2|9001.2|8999.2|8997.2|102
1753121100000|2025-07-21 18:05:00|9001.7|8999.7|8998.7|8996.7|9001.7|8999.7|8998.7|8996.7|53
1753121400000|2025-07-21 18:10:00|8999|8997|8999.6|8997.6|9000.4|8998.4|8997.7|8995.7|48
1753121700000|2025-07-21 18:15:00|8999.7|8997.7|8999.2|8997.2|9000.5|8998.5|8998.5|8996.5|20
1753122000000|2025-07-21 18:20:00|8999.5|8997.5|8999|8997|8999.5|8997.5|8998.4|8996.4|29
1753122300000|2025-07-21 18:25:00|8998.7|8996.7|9000|8998|9000|8998|8998.5|8996.5|16
1753122600000|2025-07-21 18:30:00|8999.7|8997.7|8998.5|8996.5|9000|8998|8998.5|8996.5|27
1753122900000|2025-07-21 18:35:00|8998.2|8996.2|8999.7|8997.7|9001|8999|8998|8996|46
1753123200000|2025-07-21 18:40:00|9000|8998|9000.2|8998.2|9000.2|8998.2|8998.7|8996.7|24
1753123500000|2025-07-21 18:45:00|9000|8998|8995.7|8993.7|9000.2|8998.2|8994.9|8992.9|35
1753123800000|2025-07-21 18:50:00|8995.5|8993.5|8997|8995|8997|8995|8994.2|8992.2|44
1753124100000|2025-07-21 18:55:00|8996.7|8994.7|8996|8994|8997|8995|8995.5|8993.5|46
1753124400000|2025-07-21 19:00:00|8996.2|8994.2|8993.2|8991.2|8996.2|8994.2|8992|8990|109
1753124700000|2025-07-21 19:05:00|8992.7|8990.7|8989.2|8987.2|8993.7|8991.7|8989|8987|77
1753125000000|2025-07-21 19:10:00|8989|8987|8990.2|8988.2|8991|8989|8985.5|8983.5|209
1753125300000|2025-07-21 19:15:00|8990|8988|8990.7|8988.7|8992|8990|8989.7|8987.7|81
1753125600000|2025-07-21 19:20:00|8991|8989|8991.1|8989.1|8992.2|8990.2|8990|8988|37
1753125900000|2025-07-21 19:25:00|8990.9|8988.9|8990|8988|8991.4|8989.4|8988.8|8986.8|49
1753126200000|2025-07-21 19:30:00|8990.2|8988.2|8988.5|8986.5|8991.7|8989.7|8988.5|8986.5|51
1753126500000|2025-07-21 19:35:00|8988.2|8986.2|8989|8987|8990.2|8988.2|8987.2|8985.2|140
1753126800000|2025-07-21 19:40:00|8988.7|8986.7|8986.7|8984.7|8990|8988|8985.5|8983.5|240
1753127100000|2025-07-21 19:45:00|8986.5|8984.5|8986.5|8984.5|8987.7|8985.7|8984|8982|212
1753127400000|2025-07-21 19:50:00|8986.7|8984.7|8987.7|8985.7|8990.7|8988.7|8985|8983|216
1753127700000|2025-07-21 19:55:00|8988|8986|8986.8|8982.8|8989.9|8987.9|8983.2|8981.2|461
1753128000000|2025-07-21 20:00:00|8986.9|8982.9|8987.9|8983.9|8989|8985|8985.7|8981.7|0
1753128300000|2025-07-21 20:05:00|8988|8984|8989|8985|8989.3|8985.3|8987.7|8983.7|0
1753128600000|2025-07-21 20:10:00|8989.1|8985.1|8988.6|8984.6|8989.1|8985.1|8987.5|8983.5|0
1753128900000|2025-07-21 20:15:00|8988.5|8984.5|8988.8|8984.8|8989|8985|8988.2|8984.2|0
1753129200000|2025-07-21 20:20:00|8988.7|8984.7|8988.8|8984.8|8989.2|8985.2|8988.5|8984.5|0
1753129500000|2025-07-21 20:25:00|8988.9|8984.9|8987.9|8983.9|8989|8985|8987.7|8983.7|0
1753129800000|2025-07-21 20:30:00|8988|8984|8989.2|8985.2|8989.2|8985.2|8988|8984|0
1753130100000|2025-07-21 20:35:00|8989.1|8985.1|8989.3|8985.3|8989.4|8985.4|8988.9|8984.9|0
1753130400000|2025-07-21 20:40:00|8989.4|8985.4|8989.3|8985.3|8989.5|8985.5|8989.2|8985.2|0
1753130700000|2025-07-21 20:45:00|8989.2|8985.2|8989.3|8985.3|8989.7|8985.7|8989.2|8985.2|0
1753131000000|2025-07-21 20:50:00|8989.4|8985.4|8989.7|8985.7|8989.8|8985.8|8989.4|8985.4|0
1753131300000|2025-07-21 20:55:00|8989.6|8985.6|8990.4|8986.4|8990.4|8986.4|8989.5|8985.5|0
1753131600000|2025-07-21 21:00:00|8990.5|8986.5|8991.4|8987.4|8991.4|8987.4|8990.3|8986.3|0
1753131900000|2025-07-21 21:05:00|8991.5|8987.5|8991.6|8987.6|8991.6|8987.6|8991.2|8987.2|0
1753132200000|2025-07-21 21:10:00|8991.5|8987.5|8991.5|8987.5|8991.7|8987.7|8991.5|8987.5|0
1753132800000|2025-07-21 21:20:00|8991.6|8987.6|8991.4|8987.4|8991.6|8987.6|8991.4|8987.4|0
1753133100000|2025-07-21 21:25:00|8991.5|8987.5|8991.4|8987.4|8991.5|8987.5|8991.3|8987.3|0
1753133400000|2025-07-21 21:30:00|8991.3|8987.3|8991.3|8987.3|8991.3|8987.3|8991.2|8987.2|0
1753133700000|2025-07-21 21:35:00|8991.2|8987.2|8991.3|8987.3|8991.3|8987.3|8991.2|8987.2|0
1753134000000|2025-07-21 21:40:00|8991.2|8987.2|8991.5|8987.5|8991.5|8987.5|8991.2|8987.2|0
1753134300000|2025-07-21 21:45:00|8991.6|8987.6|8991.6|8987.6|8991.6|8987.6|8991.5|8987.5|0
1753134600000|2025-07-21 21:50:00|8991.5|8987.5|8991.5|8987.5|8991.5|8987.5|8991.4|8987.4|0
1753134900000|2025-07-21 21:55:00|8991.4|8987.4|8991.7|8987.7|8991.9|8987.9|8991.4|8987.4|0
1753135200000|2025-07-21 22:00:00|8991.6|8987.6|8992.2|8988.2|8992.3|8988.3|8990.6|8986.6|0
1753135500000|2025-07-21 22:05:00|8992.1|8988.1|8991.5|8987.5|8992.2|8988.2|8991.1|8987.1|0
1753135800000|2025-07-21 22:10:00|8991.4|8987.4|8990.9|8986.9|8991.8|8987.8|8990.7|8986.7|0
1753136100000|2025-07-21 22:15:00|8990.8|8986.8|8991|8987|8991|8987|8990.4|8986.4|0
1753136400000|2025-07-21 22:20:00|8991.1|8987.1|8991.8|8987.8|8991.8|8987.8|8991|8987|0
1753136700000|2025-07-21 22:25:00|8991.9|8987.9|8992.4|8988.4|8992.4|8988.4|8991.7|8987.7|0
1753137000000|2025-07-21 22:30:00|8992.3|8988.3|8992.1|8988.1|8992.6|8988.6|8991.9|8987.9|0
1753137300000|2025-07-21 22:35:00|8992|8988|8991.7|8987.7|8992.1|8988.1|8991.2|8987.2|0
1753137600000|2025-07-21 22:40:00|8991.6|8987.6|8991.6|8987.6|8992|8988|8991.2|8987.2|0
1753137900000|2025-07-21 22:45:00|8991.5|8987.5|8991.8|8987.8|8992|8988|8991.4|8987.4|0
1753138200000|2025-07-21 22:50:00|8991.9|8987.9|8991.5|8987.5|8991.9|8987.9|8991.3|8987.3|0
1753138500000|2025-07-21 22:55:00|8991.4|8987.4|8991.5|8987.5|8991.5|8987.5|8991.3|8987.3|0
1753138800000|2025-07-21 23:00:00|8991.6|8987.6|8991.2|8987.2|8992.1|8988.1|8991.2|8987.2|0
1753139100000|2025-07-21 23:05:00|8991.3|8987.3|8994.6|8990.6|8994.7|8990.7|8991.2|8987.2|0
1753139400000|2025-07-21 23:10:00|8994.5|8990.5|8994.4|8990.4|8994.5|8990.5|8994.4|8990.4|0
1753139700000|2025-07-21 23:15:00|8994.3|8990.3|8994.7|8990.7|8994.8|8990.8|8994.3|8990.3|0
1753140000000|2025-07-21 23:20:00|8994.6|8990.6|8994.4|8990.4|8994.8|8990.8|8994.3|8990.3|0
1753140300000|2025-07-21 23:25:00|8994.5|8990.5|8994.6|8990.6|8994.7|8990.7|8994.2|8990.2|0
1753140600000|2025-07-21 23:30:00|8994.7|8990.7|8994.6|8990.6|8994.7|8990.7|8994.4|8990.4|0
1753140900000|2025-07-21 23:35:00|8994.7|8990.7|8994.9|8990.9|8994.9|8990.9|8994.6|8990.6|0
1753141200000|2025-07-21 23:40:00|8994.8|8990.8|8994.4|8990.4|8994.8|8990.8|8994.4|8990.4|0
1753141500000|2025-07-21 23:45:00|8994.5|8990.5|8993.7|8989.7|8994.7|8990.7|8993.2|8989.2|0
1753141800000|2025-07-21 23:50:00|8993.8|8989.8|8994.2|8990.2|8994.3|8990.3|8993.4|8989.4|0
1753142100000|2025-07-21 23:55:00|8994.3|8990.3|8994.4|8990.4|8994.6|8990.6|8994.3|8990.3|0
1753142400000|2025-07-22 00:00:00|8994.3|8990.3|8988.4|8985.4|8995.1|8991.1|8986.3|8983.3|7
1753142700000|2025-07-22 00:05:00|8988.8|8985.8|8994.2|8991.2|8994.6|8991.6|8988.8|8985.8|6
1753143000000|2025-07-22 00:10:00|8993.9|8990.9|8992.8|8989.8|8995.1|8992.1|8991.2|8988.2|34
1753143300000|2025-07-22 00:15:00|8993.1|8990.1|8989.3|8986.3|8993.1|8990.1|8989|8986|40
1753143600000|2025-07-22 00:20:00|8989.6|8986.6|8991.6|8988.6|8991.6|8988.6|8989.6|8986.6|10
1753143900000|2025-07-22 00:25:00|8991.4|8988.4|8991.6|8988.6|8994.9|8991.9|8991.4|8988.4|124
1753144200000|2025-07-22 00:30:00|8990.9|8987.9|8988.1|8985.1|8990.9|8987.9|8987.9|8984.9|19
1753144500000|2025-07-22 00:35:00|8987.9|8984.9|8988.1|8985.1|8988.3|8985.3|8985.8|8982.8|22
1753144800000|2025-07-22 00:40:00|8987.8|8984.8|8987.4|8984.4|8988.6|8985.6|8987.1|8984.1|9
1753145100000|2025-07-22 00:45:00|8987.2|8984.2|8987.4|8984.4|8987.9|8984.9|8986.7|8983.7|10
1753145400000|2025-07-22 00:50:00|8987.2|8984.2|8988.7|8985.7|8988.9|8985.9|8986.2|8983.2|34
1753145700000|2025-07-22 00:55:00|8988.9|8985.9|8989|8986|8989.2|8986.2|8986.9|8983.9|3
1753146000000|2025-07-22 01:00:00|8989.3|8986.3|8988.1|8985.1|8991|8988|8987.9|8984.9|8
1753146300000|2025-07-22 01:05:00|8988.6|8985.6|8988.9|8985.9|8989.7|8986.7|8987.9|8984.9|5
1753146600000|2025-07-22 01:10:00|8988.4|8985.4|8988.9|8985.9|8989.9|8986.9|8988.4|8985.4|6
1753146900000|2025-07-22 01:15:00|8989.1|8986.1|8988.1|8985.1|8989.1|8986.1|8988.1|8985.1|3
1753147200000|2025-07-22 01:20:00|8988.4|8985.4|8987.6|8984.6|8988.9|8985.9|8987.1|8984.1|6
1753147500000|2025-07-22 01:25:00|8987.4|8984.4|8989.4|8986.4|8989.4|8986.4|8987.1|8984.1|1
1753147800000|2025-07-22 01:30:00|8989.1|8986.1|8987.9|8984.9|8989.6|8986.6|8987.6|8984.6|0
1753148100000|2025-07-22 01:35:00|8988.1|8985.1|8988|8985|8989.6|8986.6|8987.1|8984.1|25
1753148400000|2025-07-22 01:40:00|8988.2|8985.2|8989.2|8986.2|8989.2|8986.2|8987.7|8984.7|5
1753148700000|2025-07-22 01:45:00|8989.7|8986.7|8991.7|8988.7|8992.3|8989.3|8989|8986|8
1753149000000|2025-07-22 01:50:00|8991.5|8988.5|8990.7|8987.7|8992.2|8989.2|8990.7|8987.7|0
1753149300000|2025-07-22 01:55:00|8991|8988|8992.2|8989.2|8992.2|8989.2|8990.5|8987.5|5
1753149600000|2025-07-22 02:00:00|8992|8989|8990.1|8987.1|8992.2|8989.2|8990.1|8987.1|14
1753149900000|2025-07-22 02:05:00|8989.6|8986.6|8988.6|8985.6|8989.6|8986.6|8987.1|8984.1|0
1753150200000|2025-07-22 02:10:00|8989.2|8986.2|8990.4|8987.4|8990.4|8987.4|8989.2|8986.2|0
1753150500000|2025-07-22 02:15:00|8990.7|8987.7|8988.1|8985.1|8990.7|8987.7|8987.4|8984.4|10
1753150800000|2025-07-22 02:20:00|8987.9|8984.9|8988.6|8985.6|8989.1|8986.1|8987.4|8984.4|4
1753151100000|2025-07-22 02:25:00|8988.4|8985.4|8986.4|8983.4|8988.6|8985.6|8986.1|8983.1|1
1753151400000|2025-07-22 02:30:00|8986.1|8983.1|8987.8|8984.8|8987.8|8984.8|8986|8983|3
1753151700000|2025-07-22 02:35:00|8988.1|8985.1|8987.6|8984.6|8988.1|8985.1|8986.8|8983.8|1
1753152000000|2025-07-22 02:40:00|8987.3|8984.3|8987.1|8984.1|8988.1|8985.1|8986.8|8983.8|1
1753152300000|2025-07-22 02:45:00|8986.8|8983.8|8986.3|8983.3|8986.8|8983.8|8985.8|8982.8|2
1753152600000|2025-07-22 02:50:00|8986.1|8983.1|8986.3|8983.3|8986.6|8983.6|8986.1|8983.1|1
1753152900000|2025-07-22 02:55:00|8986.6|8983.6|8986.8|8983.8|8986.8|8983.8|8986.6|8983.6|0
1753153200000|2025-07-22 03:00:00|8987.1|8984.1|8988.8|8985.8|8988.8|8985.8|8987.1|8984.1|5
1753153500000|2025-07-22 03:05:00|8989.1|8986.1|8989.1|8986.1|8989.3|8986.3|8988.8|8985.8|2
1753153800000|2025-07-22 03:10:00|8988.8|8985.8|8988.8|8985.8|8989.6|8986.6|8988.6|8985.6|3
1753154100000|2025-07-22 03:15:00|8988.3|8985.3|8988.2|8985.2|8988.5|8985.5|8986.7|8983.7|9
1753154400000|2025-07-22 03:20:00|8988|8985|8988.2|8985.2|8988.2|8985.2|8987|8984|3
1753154700000|2025-07-22 03:25:00|8988.5|8985.5|8988.5|8985.5|8988.5|8985.5|8988.2|8985.2|6
1753155000000|2025-07-22 03:30:00|8988.2|8985.2|8986.7|8983.7|8988.2|8985.2|8986.7|8983.7|16
1753155300000|2025-07-22 03:35:00|8986.5|8983.5|8988|8985|8988|8985|8984.7|8981.7|6
1753155600000|2025-07-22 03:40:00|8987.2|8984.2|8987.1|8984.1|8987.5|8984.5|8986.5|8983.5|8
1753155900000|2025-07-22 03:45:00|8986.9|8983.9|8987.6|8984.6|8987.6|8984.6|8985.4|8982.4|12
1753156200000|2025-07-22 03:50:00|8987.9|8984.9|8988.6|8985.6|8988.6|8985.6|8987.9|8984.9|8
1753156500000|2025-07-22 03:55:00|8988.4|8985.4|8988.3|8985.3|8989.1|8986.1|8988.1|8985.1|9
1753156800000|2025-07-22 04:00:00|8988.6|8985.6|8986.9|8983.9|8988.6|8985.6|8986.4|8983.4|5
1753157100000|2025-07-22 04:05:00|8986.6|8983.6|8987.7|8984.7|8987.7|8984.7|8986.2|8983.2|7
1753157400000|2025-07-22 04:10:00|8986.7|8983.7|8983.5|8980.5|8986.7|8983.7|8981.5|8978.5|64
1753157700000|2025-07-22 04:15:00|8983.7|8980.7|8986.3|8983.3|8986.3|8983.3|8981.7|8978.7|19
1753158000000|2025-07-22 04:20:00|8986.6|8983.6|8985.2|8982.2|8987.3|8984.3|8984.7|8981.7|9
1753158300000|2025-07-22 04:25:00|8985|8982|8984.3|8981.3|8985.7|8982.7|8984.2|8981.2|8
1753158600000|2025-07-22 04:30:00|8984.6|8981.6|8984.6|8981.6|8985.3|8982.3|8984.3|8981.3|1
1753158900000|2025-07-22 04:35:00|8984.8|8981.8|8984.8|8981.8|8985.8|8982.8|8984.8|8981.8|4
1753159200000|2025-07-22 04:40:00|8984.6|8981.6|8983.9|8980.9|8984.9|8981.9|8983.9|8980.9|11
1753159500000|2025-07-22 04:45:00|8984.2|8981.2|8981.6|8978.6|8984.7|8981.7|8981.6|8978.6|6
1753159800000|2025-07-22 04:50:00|8981.5|8978.5|8982.4|8979.4|8982.4|8979.4|8980.5|8977.5|2
1753160100000|2025-07-22 04:55:00|8982.9|8979.9|8985.7|8982.7|8986.1|8983.1|8982.6|8979.6|29
1753160400000|2025-07-22 05:00:00|8985.4|8982.4|8987|8984|8988.1|8985.1|8985.4|8982.4|15
1753160700000|2025-07-22 05:05:00|8986.8|8983.8|8987.8|8984.8|8988.1|8985.1|8986.6|8983.6|11
1753161000000|2025-07-22 05:10:00|8987.3|8984.3|8987.6|8984.6|8988.2|8985.2|8986.7|8983.7|7
1753161300000|2025-07-22 05:15:00|8987.1|8984.1|8986.8|8983.8|8988|8985|8986.3|8983.3|13
1753161600000|2025-07-22 05:20:00|8987|8984|8988.2|8985.2|8988.2|8985.2|8986.2|8983.2|8
1753161900000|2025-07-22 05:25:00|8987.9|8984.9|8988.6|8985.6|8988.8|8985.8|8986.7|8983.7|6
1753162200000|2025-07-22 05:30:00|8988.3|8985.3|8987.6|8984.6|8988.6|8985.6|8986.1|8983.1|26
1753162500000|2025-07-22 05:35:00|8987.9|8984.9|8989.7|8986.7|8989.7|8986.7|8986.7|8983.7|83
1753162800000|2025-07-22 05:40:00|8989.9|8986.9|8988.5|8985.5|8990.4|8987.4|8988|8985|19
1753163100000|2025-07-22 05:45:00|8988.2|8985.2|8990.5|8987.5|8991.8|8988.8|8988.2|8985.2|10
1753163400000|2025-07-22 05:50:00|8990.7|8987.7|8990.9|8987.9|8994.1|8991.1|8990.7|8987.7|26
1753163700000|2025-07-22 05:55:00|8990.6|8987.6|8991.6|8988.6|8993.1|8990.1|8990.2|8987.2|79
1753164000000|2025-07-22 06:00:00|8991.8|8988.8|8990.5|8988.5|8992.6|8990.6|8987.7|8985.7|175
1753164300000|2025-07-22 06:05:00|8990.2|8988.2|8990|8988|8991.5|8989.5|8987.4|8985.4|112
1753164600000|2025-07-22 06:10:00|8989.8|8987.8|8991.4|8989.4|8991.6|8989.6|8989.3|8987.3|130
1753164900000|2025-07-22 06:15:00|8991.1|8989.1|8990.8|8988.8|8991.4|8989.4|8988.1|8986.1|56
1753165200000|2025-07-22 06:20:00|8990.5|8988.5|8989.7|8987.7|8991.6|8989.6|8989.7|8987.7|45
1753165500000|2025-07-22 06:25:00|8989.9|8987.9|8989.9|8987.9|8992.2|8990.2|8989.7|8987.7|39
1753165800000|2025-07-22 06:30:00|8990.2|8988.2|8989.8|8987.8|8990.9|8988.9|8989.2|8987.2|48
1753166100000|2025-07-22 06:35:00|8989.5|8987.5|8989.5|8987.5|8990.6|8988.6|8989.2|8987.2|32
1753166400000|2025-07-22 06:40:00|8989.8|8987.8|8991.7|8989.7|8991.7|8989.7|8988.7|8986.7|98
1753166700000|2025-07-22 06:45:00|8991.4|8989.4|8989.4|8987.4|8991.7|8989.7|8989.4|8987.4|33
1753167000000|2025-07-22 06:50:00|8989.9|8987.9|8991.1|8989.1|8993.6|8991.6|8989.6|8987.6|136
1753167300000|2025-07-22 06:55:00|8991.6|8989.6|8997.6|8995.6|8998.6|8996.6|8988.1|8986.1|342
1753167600000|2025-07-22 07:00:00|8997.4|8996.4|9021.1|9020.1|9024.1|9023.1|8995.6|8994.6|2863
1753167900000|2025-07-22 07:05:00|9022.6|9021.6|9013.9|9012.9|9025.1|9024.1|9013.6|9012.6|1336
1753168200000|2025-07-22 07:10:00|9014.5|9013.5|9016.1|9015.1|9020|9019|9012.6|9011.6|779
1753168500000|2025-07-22 07:15:00|9014.9|9013.9|9012.9|9011.9|9018|9017|9011|9010|496
1753168800000|2025-07-22 07:20:00|9013.4|9012.4|9013.9|9012.9|9014.6|9013.6|9009.3|9008.3|438
1753169100000|2025-07-22 07:25:00|9014.1|9013.1|9016.7|9015.7|9018.7|9017.7|9012.2|9011.2|458
1753169400000|2025-07-22 07:30:00|9017.2|9016.2|9010|9009|9018.7|9017.7|9009.9|9008.9|432
1753169700000|2025-07-22 07:35:00|9010.1|9009.1|9006.3|9005.3|9015.6|9014.6|9005.3|9004.3|353
1753170000000|2025-07-22 07:40:00|9006.9|9005.9|9009.4|9008.4|9011.2|9010.2|9005.1|9004.1|295
1753170300000|2025-07-22 07:45:00|9009.9|9008.9|9007.6|9006.6|9010.1|9009.1|9005.7|9004.7|310
1753170600000|2025-07-22 07:50:00|9007.4|9006.4|9012.8|9011.8|9014.8|9013.8|9007.4|9006.4|471
1753170900000|2025-07-22 07:55:00|9013|9012|9009.1|9008.1|9013.1|9012.1|9007.3|9006.3|359
1753171200000|2025-07-22 08:00:00|9008.3|9007.3|9009.5|9008.5|9012.2|9011.2|9007.3|9006.3|362
1753171500000|2025-07-22 08:05:00|9009.7|9008.7|9009|9008|9010.7|9009.7|9006.3|9005.3|215
1753171800000|2025-07-22 08:10:00|9009.1|9008.1|9009.6|9008.6|9011.7|9010.7|9007.8|9006.8|220
1753172100000|2025-07-22 08:15:00|9009.8|9008.8|9011|9010|9011.4|9010.4|9008.6|9007.6|241
1753172400000|2025-07-22 08:20:00|9011.3|9010.3|9008.9|9007.9|9012.5|9011.5|9007.5|9006.5|250
1753172700000|2025-07-22 08:25:00|9008.7|9007.7|9005.5|9004.5|9010.2|9009.2|9005.4|9004.4|390
1753173000000|2025-07-22 08:30:00|9006|9005|9007.3|9006.3|9010|9009|9004.5|9003.5|469
1753173300000|2025-07-22 08:35:00|9007.5|9006.5|9007.6|9006.6|9009.4|9008.4|9005.9|9004.9|213
1753173600000|2025-07-22 08:40:00|9007.2|9006.2|9005.7|9004.7|9008|9007|9004.6|9003.6|210
1753173900000|2025-07-22 08:45:00|9006|9005|9010.2|9009.2|9010.4|9009.4|9006|9005|193
1753174200000|2025-07-22 08:50:00|9010|9009|9012|9011|9013|9012|9009|9008|186
1753174500000|2025-07-22 08:55:00|9012.5|9011.5|9010|9009|9013.2|9012.2|9008.7|9007.7|242
1753174800000|2025-07-22 09:00:00|9009.7|9008.7|9012|9011|9012.7|9011.7|9007.2|9006.2|353
1753175100000|2025-07-22 09:05:00|9011.7|9010.7|9009.4|9008.4|9012.7|9011.7|9008|9007|221
1753175400000|2025-07-22 09:10:00|9009.9|9008.9|9012.4|9011.4|9012.7|9011.7|9008.4|9007.4|211
1753175700000|2025-07-22 09:15:00|9012.5|9011.5|9016.9|9015.9|9016.9|9015.9|9010.5|9009.5|215
1753176000000|2025-07-22 09:20:00|9016.8|9015.8|9015.9|9014.9|9017.8|9016.8|9013.9|9012.9|170
1753176300000|2025-07-22 09:25:00|9015.6|9014.6|9016.9|9015.9|9018.9|9017.9|9014.1|9013.1|212
1753176600000|2025-07-22 09:30:00|9017|9016|9021|9020|9022.5|9021.5|9016.2|9015.2|286
1753176900000|2025-07-22 09:35:00|9020.7|9019.7|9018.7|9017.7|9022.5|9021.5|9017|9016|263
1753177200000|2025-07-22 09:40:00|9017.6|9016.6|9016|9015|9018.1|9017.1|9014|9013|158
1753177500000|2025-07-22 09:45:00|9016.3|9015.3|9019.4|9018.4|9019.6|9018.6|9015.1|9014.1|181
1753177800000|2025-07-22 09:50:00|9019.6|9018.6|9017.3|9016.3|9020.6|9019.6|9017.3|9016.3|170
1753178100000|2025-07-22 09:55:00|9017.1|9016.1|9016.2|9015.2|9018.2|9017.2|9015.3|9014.3|202
1753178400000|2025-07-22 10:00:00|9016.4|9015.4|9020.3|9019.3|9022.6|9021.6|9016.2|9015.2|387
1753178700000|2025-07-22 10:05:00|9019.3|9018.3|9020.1|9019.1|9020.9|9019.9|9017.4|9016.4|167
1753179000000|2025-07-22 10:10:00|9019.9|9018.9|9017.2|9016.2|9020.4|9019.4|9016.3|9015.3|152
1753179300000|2025-07-22 10:15:00|9017.4|9016.4|9015.2|9014.2|9018.1|9017.1|9015.2|9014.2|113
1753179600000|2025-07-22 10:20:00|9015.6|9014.6|9014.8|9013.8|9016.9|9015.9|9014.4|9013.4|163
1753179900000|2025-07-22 10:25:00|9015|9014|9014.3|9013.3|9015.5|9014.5|9013.1|9012.1|168
1753180200000|2025-07-22 10:30:00|9014|9013|9015.9|9014.9|9017.8|9016.8|9014|9013|164
1753180500000|2025-07-22 10:35:00|9016.1|9015.1|9014.1|9013.1|9016.8|9015.8|9013.6|9012.6|176
1753180800000|2025-07-22 10:40:00|9013.8|9012.8|9016.3|9015.3|9017.6|9016.6|9013.8|9012.8|123
1753181100000|2025-07-22 10:45:00|9015.8|9014.8|9012|9011|9016.7|9015.7|9011.5|9010.5|142
1753181400000|2025-07-22 10:50:00|9011.8|9010.8|9008.5|9007.5|9011.8|9010.8|9007.8|9006.8|297
1753181700000|2025-07-22 10:55:00|9008.8|9007.8|9010.5|9009.5|9012.5|9011.5|9007.7|9006.7|388
1753182000000|2025-07-22 11:00:00|9010.6|9009.6|9006.4|9005.4|9011.1|9010.1|9006.4|9005.4|165
1753182300000|2025-07-22 11:05:00|9006.1|9005.1|9006.4|9005.4|9008.6|9007.6|9004.9|9003.9|164
1753182600000|2025-07-22 11:10:00|9006.5|9005.5|9005|9004|9007.5|9006.5|9004.5|9003.5|159
1753182900000|2025-07-22 11:15:00|9004.7|9003.7|9001.7|9000.7|9007.7|9006.7|9001.4|9000.4|229
1753183200000|2025-07-22 11:20:00|9001.5|9000.5|9005.5|9004.5|9005.8|9004.8|9000.7|8999.7|228
1753183500000|2025-07-22 11:25:00|9005.8|9004.8|9007|9006|9008.2|9007.2|9005.3|9004.3|223
1753183800000|2025-07-22 11:30:00|9006.4|9005.4|9006.7|9005.7|9006.7|9005.7|9003.3|9002.3|225
1753184100000|2025-07-22 11:35:00|9006.8|9005.8|9003.9|9002.9|9006.8|9005.8|9001.5|9000.5|148
1753184400000|2025-07-22 11:40:00|9004.3|9003.3|9008|9007|9011.6|9010.6|9004.3|9003.3|273
1753184700000|2025-07-22 11:45:00|9008.5|9007.5|9010.8|9009.8|9012|9011|9008.3|9007.3|144
1753185000000|2025-07-22 11:50:00|9010.4|9009.4|9011|9010|9014|9013|9010.3|9009.3|143
1753185300000|2025-07-22 11:55:00|9011.3|9010.3|9008.4|9007.4|9013.1|9012.1|9008|9007|261
1753185600000|2025-07-22 12:00:00|9008.9|9007.9|9009.1|9008.1|9010.7|9009.7|9006.5|9005.5|213
1753185900000|2025-07-22 12:05:00|9008.8|9007.8|9005.3|9004.3|9009.9|9008.9|9004.7|9003.7|166
1753186200000|2025-07-22 12:10:00|9005.1|9004.1|9007.6|9006.6|9007.6|9006.6|9005.1|9004.1|129
1753186500000|2025-07-22 12:15:00|9007.8|9006.8|9005.4|9004.4|9008.8|9007.8|9005.3|9004.3|218
1753186800000|2025-07-22 12:20:00|9005.2|9004.2|9006.1|9005.1|9006.9|9005.9|9004.6|9003.6|179
1753187100000|2025-07-22 12:25:00|9006.4|9005.4|9005.4|9004.4|9008.1|9007.1|9004.9|9003.9|191
1753187400000|2025-07-22 12:30:00|9005.5|9004.5|9004.8|9003.8|9006|9005|9002.7|9001.7|220
1753187700000|2025-07-22 12:35:00|9005|9004|8999.7|8998.7|9005.3|9004.3|8999.4|8998.4|243
1753188000000|2025-07-22 12:40:00|8999.9|8998.9|8999.2|8998.2|9000.7|8999.7|8997.6|8996.6|159
1753188300000|2025-07-22 12:45:00|8999.5|8998.5|8999.9|8998.9|9002.4|9001.4|8999|8998|200
1753188600000|2025-07-22 12:50:00|8999.8|8998.8|8997.8|8996.8|8999.8|8998.8|8997.1|8996.1|152
1753188900000|2025-07-22 12:55:00|8997.6|8996.6|8998.8|8997.8|9000.3|8999.3|8996.1|8995.1|200
1753189200000|2025-07-22 13:00:00|8999.1|8998.1|9004.6|9003.6|9005.1|9004.1|8999.1|8998.1|294
1753189500000|2025-07-22 13:05:00|9005.1|9004.1|9006.9|9005.9|9007.8|9006.8|9002.7|9001.7|249
1753189800000|2025-07-22 13:10:00|9006.4|9005.4|9010.9|9009.9|9011.7|9010.7|9006.4|9005.4|246
1753190100000|2025-07-22 13:15:00|9011.2|9010.2|9014.2|9013.2|9014.7|9013.7|9010.2|9009.2|313
1753190400000|2025-07-22 13:20:00|9013.7|9012.7|9017|9016|9017.8|9016.8|9013.4|9012.4|419
1753190700000|2025-07-22 13:25:00|9016.8|9015.8|9011.7|9010.7|9017|9016|9010.8|9009.8|316
1753191000000|2025-07-22 13:30:00|9012|9011|9016|9015|9019.7|9018.7|9010|9009|1010
1753191300000|2025-07-22 13:35:00|9016.2|9015.2|9017.7|9016.7|9018.7|9017.7|9013.8|9012.8|327
1753191600000|2025-07-22 13:40:00|9017.4|9016.4|9016.9|9015.9|9022.1|9021.1|9014.7|9013.7|571
1753191900000|2025-07-22 13:45:00|9016.4|9015.4|9022.6|9021.6|9023.1|9022.1|9016.4|9015.4|470
1753192200000|2025-07-22 13:50:00|9023.1|9022.1|9020.2|9019.2|9028.3|9027.3|9015.2|9014.2|1108
1753192500000|2025-07-22 13:55:00|9020.5|9019.5|9018.3|9017.3|9022.6|9021.6|9017|9016|540
1753192800000|2025-07-22 14:00:00|9018.8|9017.8|9026.2|9025.2|9026.2|9025.2|9015|9014|649
1753193100000|2025-07-22 14:05:00|9026|9025|9027.7|9026.7|9030.7|9029.7|9024.7|9023.7|791
1753193400000|2025-07-22 14:10:00|9027|9026|9021.4|9020.4|9027.3|9026.3|9017.5|9016.5|494
1753193700000|2025-07-22 14:15:00|9021.7|9020.7|9032.5|9031.5|9032.5|9031.5|9020.1|9019.1|648
1753194000000|2025-07-22 14:20:00|9033.1|9032.1|9031.4|9030.4|9034.9|9033.9|9028.4|9027.4|486
1753194300000|2025-07-22 14:25:00|9031.6|9030.6|9034.1|9033.1|9035.9|9034.9|9030.4|9029.4|818
1753194600000|2025-07-22 14:30:00|9033.9|9032.9|9029|9028|9034.2|9033.2|9028.2|9027.2|988
1753194900000|2025-07-22 14:35:00|9029.3|9028.3|9025.3|9024.3|9032.1|9031.1|9025.1|9024.1|961
1753195200000|2025-07-22 14:40:00|9025.1|9024.1|9022|9021|9025.1|9024.1|9019|9018|491
1753195500000|2025-07-22 14:45:00|9022.3|9021.3|9018.8|9017.8|9022.9|9021.9|9018.3|9017.3|395
1753195800000|2025-07-22 14:50:00|9019|9018|9014.3|9013.3|9020.3|9019.3|9014.3|9013.3|300
1753196100000|2025-07-22 14:55:00|9014.1|9013.1|9017.2|9016.2|9020.6|9019.6|9013.8|9012.8|462
1753196400000|2025-07-22 15:00:00|9017.5|9016.5|9023.1|9022.1|9023.9|9022.9|9017.4|9016.4|454
1753196700000|2025-07-22 15:05:00|9023.9|9022.9|9021.7|9020.7|9025.1|9024.1|9020.7|9019.7|600
1753197000000|2025-07-22 15:10:00|9021.4|9020.4|9019.8|9018.8|9022.3|9021.3|9018.2|9017.2|648
1753197300000|2025-07-22 15:15:00|9019.5|9018.5|9018.5|9017.5|9020|9019|9014.7|9013.7|542
1753197600000|2025-07-22 15:20:00|9018.7|9017.7|9017.8|9016.8|9022.5|9021.5|9017.8|9016.8|774
1753197900000|2025-07-22 15:25:00|9017.3|9016.3|9020.3|9018.3|9022|9021|9017|9016|2133
1753198200000|2025-07-22 15:30:00|9020|9018|9022.3|9020.3|9023.9|9021.9|9018.6|9016.6|3135
1753198500000|2025-07-22 15:35:00|9021.8|9019.8|9021|9019|9025.4|9023.4|9020.3|9018.3|1096
1753198800000|2025-07-22 15:40:00|9020.5|9018.5|9026.2|9024.2|9026.3|9024.3|9020|9018|507
1753199100000|2025-07-22 15:45:00|9026|9024|9029.3|9027.3|9031.3|9029.3|9025.3|9023.3|681
1753199400000|2025-07-22 15:50:00|9029.8|9027.8|9031.8|9029.8|9032.3|9030.3|9029.3|9027.3|336
1753199700000|2025-07-22 15:55:00|9032|9030|9029.6|9027.6|9035.3|9033.3|9029.4|9027.4|625
1753200000000|2025-07-22 16:00:00|9029.9|9027.9|9026.9|9024.9|9030.6|9028.6|9026.4|9024.4|287
1753200300000|2025-07-22 16:05:00|9027|9025|9030.8|9028.8|9032.3|9030.3|9026.5|9024.5|254
1753200600000|2025-07-22 16:10:00|9030.5|9028.5|9030.5|9028.5|9031.8|9029.8|9028.8|9026.8|186
1753200900000|2025-07-22 16:15:00|9030.3|9028.3|9031.3|9029.3|9032.8|9030.8|9030.3|9028.3|353
1753201200000|2025-07-22 16:20:00|9031|9029|9032|9030|9032.8|9030.8|9030.3|9028.3|114
1753201500000|2025-07-22 16:25:00|9032.2|9030.2|9029|9027|9032.7|9030.7|9027.6|9025.6|144
1753201800000|2025-07-22 16:30:00|9028.7|9026.7|9030.5|9028.5|9031.8|9029.8|9027.5|9025.5|111
1753202100000|2025-07-22 16:35:00|9030.3|9028.3|9032.3|9030.3|9033.8|9031.8|9030.3|9028.3|104
1753202400000|2025-07-22 16:40:00|9032|9030|9033.3|9031.3|9033.8|9031.8|9028.5|9026.5|247
1753202700000|2025-07-22 16:45:00|9032.8|9030.8|9033.5|9031.5|9034.8|9032.8|9032.4|9030.4|58
1753203000000|2025-07-22 16:50:00|9033.8|9031.8|9036|9034|9037.3|9035.3|9033.5|9031.5|96
1753203300000|2025-07-22 16:55:00|9036.3|9034.3|9034.8|9032.8|9037.3|9035.3|9034.8|9032.8|239
1753203600000|2025-07-22 17:00:00|9035|9033|9032.6|9030.6|9036|9034|9032.6|9030.6|120
1753203900000|2025-07-22 17:05:00|9032.9|9030.9|9033.5|9031.5|9033.8|9031.8|9031.8|9029.8|113
1753204200000|2025-07-22 17:10:00|9033.8|9031.8|9032.8|9030.8|9033.9|9031.9|9032|9030|77
1753204500000|2025-07-22 17:15:00|9033|9031|9037.5|9035.5|9038|9036|9033|9031|71
1753204800000|2025-07-22 17:20:00|9037.3|9035.3|9036.8|9034.8|9037.9|9035.9|9036.3|9034.3|92
1753205100000|2025-07-22 17:25:00|9037|9035|9040.8|9038.8|9040.8|9038.8|9036.8|9034.8|127
1753205400000|2025-07-22 17:30:00|9040.5|9038.5|9040.8|9038.8|9041.6|9039.6|9039.8|9037.8|182
1753205700000|2025-07-22 17:35:00|9041|9039|9040.3|9038.3|9041.5|9039.5|9039.5|9037.5|92
1753206000000|2025-07-22 17:40:00|9040|9038|9040.8|9038.8|9041|9039|9038.3|9036.3|128
1753206300000|2025-07-22 17:45:00|9040.3|9038.3|9039.8|9037.8|9041.8|9039.8|9039.8|9037.8|117
1753206600000|2025-07-22 17:50:00|9040.3|9038.3|9037.9|9035.9|9040.8|9038.8|9037.5|9035.5|138
1753206900000|2025-07-22 17:55:00|9037.6|9035.6|9036.7|9034.7|9039.4|9037.4|9036.3|9034.3|77
1753207200000|2025-07-22 18:00:00|9036.6|9034.6|9040.7|9038.7|9041.1|9039.1|9036.6|9034.6|69
1753207500000|2025-07-22 18:05:00|9040.5|9038.5|9041.5|9039.5|9043.3|9041.3|9040.5|9038.5|95
1753207800000|2025-07-22 18:10:00|9041.8|9039.8|9041.5|9039.5|9042|9040|9040.3|9038.3|52
1753208100000|2025-07-22 18:15:00|9041.3|9039.3|9039.5|9037.5|9042.5|9040.5|9036.3|9034.3|121
1753208400000|2025-07-22 18:20:00|9039.8|9037.8|9041.8|9039.8|9043.8|9041.8|9039|9037|71
1753208700000|2025-07-22 18:25:00|9042|9040|9041.3|9039.3|9043.3|9041.3|9041|9039|49
1753209000000|2025-07-22 18:30:00|9041|9039|9043.3|9041.3|9043.3|9041.3|9040.5|9038.5|86
1753209300000|2025-07-22 18:35:00|9043|9041|9044|9042|9044.3|9042.3|9042.3|9040.3|149
1753209600000|2025-07-22 18:40:00|9044.3|9042.3|9044.3|9042.3|9045.6|9043.6|9043.8|9041.8|98
1753209900000|2025-07-22 18:45:00|9044|9042|9045.5|9043.5|9045.5|9043.5|9043.3|9041.3|84
1753210200000|2025-07-22 18:50:00|9045.8|9043.8|9046.7|9044.7|9046.9|9044.9|9044|9042|91
1753210500000|2025-07-22 18:55:00|9047|9045|9045|9043|9047|9045|9044.3|9042.3|51
1753210800000|2025-07-22 19:00:00|9044.7|9042.7|9045.8|9043.8|9047.5|9045.5|9044.3|9042.3|54
1753211100000|2025-07-22 19:05:00|9045.5|9043.5|9045.5|9043.5|9046|9044|9044.8|9042.8|54
1753211400000|2025-07-22 19:10:00|9045.3|9043.3|9043.8|9041.8|9045.8|9043.8|9043.5|9041.5|88
1753211700000|2025-07-22 19:15:00|9043.5|9041.5|9045.3|9043.3|9045.3|9043.3|9043.3|9041.3|84
1753212000000|2025-07-22 19:20:00|9045|9043|9045.5|9043.5|9046.3|9044.3|9044|9042|69
1753212300000|2025-07-22 19:25:00|9045.3|9043.3|9044.5|9042.5|9045.8|9043.8|9043.8|9041.8|74
1753212600000|2025-07-22 19:30:00|9044.3|9042.3|9043.5|9041.5|9044.8|9042.8|9042.8|9040.8|188
1753212900000|2025-07-22 19:35:00|9043.3|9041.3|9045|9043|9045.5|9043.5|9043|9041|126
1753213200000|2025-07-22 19:40:00|9044.8|9042.8|9044.7|9042.7|9045.4|9043.4|9044.3|9042.3|106
1753213500000|2025-07-22 19:45:00|9044.2|9042.2|9046|9044|9047.4|9045.4|9043.8|9041.8|210
1753213800000|2025-07-22 19:50:00|9045.7|9043.7|9044.8|9042.8|9046.3|9044.3|9043.9|9041.9|219
1753214100000|2025-07-22 19:55:00|9044.3|9042.3|9045.2|9041.2|9047.7|9045.7|9041.9|9039.9|543
1753214400000|2025-07-22 20:00:00|9045.3|9041.3|9044.8|9040.8|9045.3|9041.3|9043.1|9039.1|0
1753214700000|2025-07-22 20:05:00|9044.7|9040.7|9044.5|9040.5|9044.8|9040.8|9043.5|9039.5|0
1753215000000|2025-07-22 20:10:00|9044.4|9040.4|9043.8|9039.8|9044.5|9040.5|9043.4|9039.4|0
1753215300000|2025-07-22 20:15:00|9043.7|9039.7|9043|9039|9044.1|9040.1|9043|9039|0
1753215600000|2025-07-22 20:20:00|9043.1|9039.1|9044|9040|9044.2|9040.2|9042.6|9038.6|0
1753215900000|2025-07-22 20:25:00|9044.1|9040.1|9044.3|9040.3|9044.6|9040.6|9043.8|9039.8|0
1753216200000|2025-07-22 20:30:00|9044.2|9040.2|9044.3|9040.3|9044.6|9040.6|9044|9040|0
1753216500000|2025-07-22 20:35:00|9044.2|9040.2|9044.5|9040.5|9045.1|9041.1|9044|9040|0
1753216800000|2025-07-22 20:40:00|9044.6|9040.6|9045.1|9041.1|9045.3|9041.3|9044.6|9040.6|0
1753217100000|2025-07-22 20:45:00|9045|9041|9044.5|9040.5|9045.3|9041.3|9044.5|9040.5|0
1753217400000|2025-07-22 20:50:00|9044.6|9040.6|9044.9|9040.9|9045|9041|9044|9040|0
1753217700000|2025-07-22 20:55:00|9044.8|9040.8|9045.3|9041.3|9045.4|9041.4|9044.5|9040.5|0
1753218000000|2025-07-22 21:00:00|9045.1|9041.1|9045.1|9041.1|9045.3|9041.3|9044.8|9040.8|0
1753218300000|2025-07-22 21:05:00|9045|9041|9045.1|9041.1|9045.2|9041.2|9045|9041|0
1753218600000|2025-07-22 21:10:00|9045.2|9041.2|9045.1|9041.1|9045.3|9041.3|9045.1|9041.1|0
1753218900000|2025-07-22 21:15:00|9045.2|9041.2|9045.2|9041.2|9045.3|9041.3|9045.1|9041.1|0
1753219200000|2025-07-22 21:20:00|9045.3|9041.3|9045.4|9041.4|9045.6|9041.6|9045.2|9041.2|0
1753219500000|2025-07-22 21:25:00|9045.3|9041.3|9046.1|9042.1|9046.4|9042.4|9045.2|9041.2|0
1753219800000|2025-07-22 21:30:00|9046|9042|9045.9|9041.9|9046|9042|9045.9|9041.9|0
1753220100000|2025-07-22 21:35:00|9045.8|9041.8|9045.9|9041.9|9045.9|9041.9|9045.8|9041.8|0
1753220400000|2025-07-22 21:40:00|9045.8|9041.8|9045.8|9041.8|9045.9|9041.9|9045.8|9041.8|0
1753220700000|2025-07-22 21:45:00|9045.9|9041.9|9045.9|9041.9|9045.9|9041.9|9045.8|9041.8|0
1753221000000|2025-07-22 21:50:00|9045.8|9041.8|9045.9|9041.9|9045.9|9041.9|9045.8|9041.8|0
1753221300000|2025-07-22 21:55:00|9045.8|9041.8|9045.8|9041.8|9045.8|9041.8|9045.8|9041.8|0
1753221600000|2025-07-22 22:00:00|9045.9|9041.9|9047.4|9043.4|9047.9|9043.9|9045.6|9041.6|0
1753221900000|2025-07-22 22:05:00|9047.5|9043.5|9046.3|9042.3|9047.6|9043.6|9045.7|9041.7|0
1753222200000|2025-07-22 22:10:00|9046.2|9042.2|9045.9|9041.9|9046.3|9042.3|9045.5|9041.5|0
1753222500000|2025-07-22 22:15:00|9046|9042|9045.3|9041.3|9046.6|9042.6|9045.2|9041.2|0
1753222800000|2025-07-22 22:20:00|9045.2|9041.2|9045.2|9041.2|9046|9042|9044.9|9040.9|0
1753223100000|2025-07-22 22:25:00|9045.3|9041.3|9044.8|9040.8|9045.3|9041.3|9044.6|9040.6|0
1753223400000|2025-07-22 22:30:00|9044.9|9040.9|9044.7|9040.7|9044.9|9040.9|9043.9|9039.9|0
1753223700000|2025-07-22 22:35:00|9044.8|9040.8|9044.4|9040.4|9045|9041|9044.2|9040.2|0
1753224000000|2025-07-22 22:40:00|9044.5|9040.5|9044|9040|9044.5|9040.5|9043.9|9039.9|0
1753224300000|2025-07-22 22:45:00|9043.9|9039.9|9043.3|9039.3|9044|9040|9043.3|9039.3|0
1753224600000|2025-07-22 22:50:00|9043.2|9039.2|9044|9040|9044.1|9040.1|9043|9039|0
1753224900000|2025-07-22 22:55:00|9044.1|9040.1|9044.2|9040.2|9044.3|9040.3|9043.7|9039.7|0
1753225200000|2025-07-22 23:00:00|9044.3|9040.3|9044.8|9040.8|9045.2|9041.2|9044.1|9040.1|0
1753225500000|2025-07-22 23:05:00|9044.9|9040.9|9045.2|9041.2|9045.6|9041.6|9044.7|9040.7|0
1753225800000|2025-07-22 23:10:00|9045.3|9041.3|9051.2|9047.2|9054|9050|9045.2|9041.2|0
1753226100000|2025-07-22 23:15:00|9051.3|9047.3|9053.3|9049.3|9053.9|9049.9|9051.3|9047.3|0
1753226400000|2025-07-22 23:20:00|9053.4|9049.4|9054.8|9050.8|9057.3|9053.3|9052.8|9048.8|0
1753226700000|2025-07-22 23:25:00|9054.9|9050.9|9053.4|9049.4|9055.9|9051.9|9053.2|9049.2|0
1753227000000|2025-07-22 23:30:00|9053.3|9049.3|9052.6|9048.6|9053.5|9049.5|9052|9048|0
1753227300000|2025-07-22 23:35:00|9052.5|9048.5|9053.5|9049.5|9054|9050|9052.2|9048.2|0
1753227600000|2025-07-22 23:40:00|9053.6|9049.6|9053.6|9049.6|9055|9051|9053.4|9049.4|0
1753227900000|2025-07-22 23:45:00|9053.7|9049.7|9052.4|9048.4|9054.2|9050.2|9051.9|9047.9|0
1753228200000|2025-07-22 23:50:00|9052.5|9048.5|9054.4|9050.4|9054.9|9050.9|9052.2|9048.2|0
1753228500000|2025-07-22 23:55:00|9054.3|9050.3|9054.5|9050.5|9055.5|9051.5|9053.8|9049.8|0
1753228800000|2025-07-23 00:00:00|9054.6|9050.6|9053.6|9050.6|9066.5|9063.5|9050.5|9047.5|170
1753229100000|2025-07-23 00:05:00|9053.1|9050.1|9059.2|9056.2|9059.7|9056.7|9049.5|9046.5|33
1753229400000|2025-07-23 00:10:00|9058|9055|9054.4|9051.4|9058.4|9055.4|9053.7|9050.7|26
1753229700000|2025-07-23 00:15:00|9055.4|9052.4|9054.7|9051.7|9057.5|9054.5|9052.7|9049.7|90
1753230000000|2025-07-23 00:20:00|9054.4|9051.4|9058.1|9055.1|9058.1|9055.1|9054.4|9051.4|13
1753230300000|2025-07-23 00:25:00|9058.3|9055.3|9056.4|9053.4|9059.6|9056.6|9053.5|9050.5|20
1753230600000|2025-07-23 00:30:00|9056.7|9053.7|9056.7|9053.7|9059.7|9056.7|9055.4|9052.4|11
1753230900000|2025-07-23 00:35:00|9057.2|9054.2|9057.2|9054.2|9059.9|9056.9|9056.9|9053.9|1
1753231200000|2025-07-23 00:40:00|9057.4|9054.4|9060.4|9057.4|9061.5|9058.5|9057.4|9054.4|15
1753231500000|2025-07-23 00:45:00|9061.2|9058.2|9060|9057|9063.3|9060.3|9059.3|9056.3|24
1753231800000|2025-07-23 00:50:00|9059.8|9056.8|9060.9|9057.9|9060.9|9057.9|9058|9055|21
1753232100000|2025-07-23 00:55:00|9061.1|9058.1|9062.6|9059.6|9063.8|9060.8|9060.6|9057.6|41
1753232400000|2025-07-23 01:00:00|9062.1|9059.1|9060.2|9057.2|9063.8|9060.8|9059.4|9056.4|6
1753232700000|2025-07-23 01:05:00|9060.5|9057.5|9062.2|9059.2|9062.2|9059.2|9059.5|9056.5|3
1753233000000|2025-07-23 01:10:00|9062|9059|9066.1|9063.1|9066.1|9063.1|9061.9|9058.9|29
1753233300000|2025-07-23 01:15:00|9065.9|9062.9|9065.9|9062.9|9070|9067|9064.7|9061.7|25
1753233600000|2025-07-23 01:20:00|9065.6|9062.6|9069|9066|9069.6|9066.6|9065.6|9062.6|15
1753233900000|2025-07-23 01:25:00|9069.5|9066.5|9066.6|9063.6|9072|9069|9066.4|9063.4|79
1753234200000|2025-07-23 01:30:00|9066.1|9063.1|9066.2|9063.2|9067|9064|9064.2|9061.2|68
1753234500000|2025-07-23 01:35:00|9066.7|9063.7|9068.5|9065.5|9068.8|9065.8|9065.5|9062.5|14
1753234800000|2025-07-23 01:40:00|9068.3|9065.3|9071.1|9068.1|9071.2|9068.2|9065.3|9062.3|74
1753235100000|2025-07-23 01:45:00|9070.9|9067.9|9068|9065|9070.9|9067.9|9065.7|9062.7|36
1753235400000|2025-07-23 01:50:00|9067.7|9064.7|9069.1|9066.1|9070.1|9067.1|9065.7|9062.7|9
1753235700000|2025-07-23 01:55:00|9069.3|9066.3|9070.9|9067.9|9070.9|9067.9|9067.1|9064.1|21
1753236000000|2025-07-23 02:00:00|9070.4|9067.4|9069.6|9066.6|9072.2|9069.2|9066.9|9063.9|27
1753236300000|2025-07-23 02:05:00|9069.4|9066.4|9068.5|9065.5|9070.5|9067.5|9067|9064|22
1753236600000|2025-07-23 02:10:00|9068.3|9065.3|9066|9063|9069.5|9066.5|9066|9063|21
1753236900000|2025-07-23 02:15:00|9065.8|9062.8|9066.2|9063.2|9066.2|9063.2|9064|9061|21
1753237200000|2025-07-23 02:20:00|9066.4|9063.4|9067.1|9064.1|9067.4|9064.4|9065.8|9062.8|5
1753237500000|2025-07-23 02:25:00|9066.6|9063.6|9068.2|9065.2|9068.2|9065.2|9066.6|9063.6|1
1753237800000|2025-07-23 02:30:00|9068|9065|9067.5|9064.5|9069.6|9066.6|9067.5|9064.5|2
1753238100000|2025-07-23 02:35:00|9067.2|9064.2|9066.9|9063.9|9068.6|9065.6|9066.6|9063.6|3
1753238400000|2025-07-23 02:40:00|9066.6|9063.6|9067|9064|9067|9064|9065.6|9062.6|0
1753238700000|2025-07-23 02:45:00|9067.3|9064.3|9068.2|9065.2|9068.2|9065.2|9067|9064|2
1753239000000|2025-07-23 02:50:00|9068|9065|9067.5|9064.5|9068|9065|9066.5|9063.5|1
1753239300000|2025-07-23 02:55:00|9067.2|9064.2|9068.6|9065.6|9069.2|9066.2|9067|9064|3
1753239600000|2025-07-23 03:00:00|9068.9|9065.9|9067.6|9064.6|9069.9|9066.9|9066.5|9063.5|23
1753239900000|2025-07-23 03:05:00|9067.9|9064.9|9068.1|9065.1|9069.4|9066.4|9067.9|9064.9|33
1753240200000|2025-07-23 03:10:00|9068.6|9065.6|9069.4|9066.4|9069.9|9066.9|9068.4|9065.4|3
1753240500000|2025-07-23 03:15:00|9069.6|9066.6|9070.5|9067.5|9070.8|9067.8|9068.5|9065.5|7
1753240800000|2025-07-23 03:20:00|9070.8|9067.8|9070.3|9067.3|9071.3|9068.3|9069|9066|18
1753241100000|2025-07-23 03:25:00|9071.3|9068.3|9070|9067|9071.5|9068.5|9068.8|9065.8|41
1753241400000|2025-07-23 03:30:00|9069.8|9066.8|9066.3|9063.3|9070.5|9067.5|9065.8|9062.8|45
1753241700000|2025-07-23 03:35:00|9065.8|9062.8|9066.7|9063.7|9066.7|9063.7|9063.6|9060.6|1
1753242000000|2025-07-23 03:40:00|9066.9|9063.9|9067.6|9064.6|9067.9|9064.9|9066.4|9063.4|1
1753242300000|2025-07-23 03:45:00|9067.9|9064.9|9067.4|9064.4|9069.9|9066.9|9067.1|9064.1|15
1753242600000|2025-07-23 03:50:00|9067.6|9064.6|9069.1|9066.1|9069.2|9066.2|9067.6|9064.6|3
1753242900000|2025-07-23 03:55:00|9069.4|9066.4|9071.4|9068.4|9072.6|9069.6|9068.4|9065.4|265
1753243200000|2025-07-23 04:00:00|9072.4|9069.4|9070.4|9067.4|9073.4|9070.4|9069.1|9066.1|80
1753243500000|2025-07-23 04:05:00|9069.9|9066.9|9070.5|9067.5|9071.6|9068.6|9069.6|9066.6|39
1753243800000|2025-07-23 04:10:00|9070.8|9067.8|9070.6|9067.6|9071.5|9068.5|9068.5|9065.5|54
1753244100000|2025-07-23 04:15:00|9070.4|9067.4|9073.6|9070.6|9073.6|9070.6|9068.6|9065.6|19
1753244400000|2025-07-23 04:20:00|9073.9|9070.9|9073.1|9070.1|9075.9|9072.9|9073.1|9070.1|10
1753244700000|2025-07-23 04:25:00|9073.4|9070.4|9073.2|9070.2|9075.1|9072.1|9071.2|9068.2|90
1753245000000|2025-07-23 04:30:00|9074|9071|9072.7|9069.7|9075.3|9072.3|9070.4|9067.4|46
1753245300000|2025-07-23 04:35:00|9073.7|9070.7|9070.5|9067.5|9074|9071|9069|9066|63
1753245600000|2025-07-23 04:40:00|9070.7|9067.7|9071.5|9068.5|9073.2|9070.2|9070.7|9067.7|12
1753245900000|2025-07-23 04:45:00|9071.7|9068.7|9072.1|9069.1|9072.2|9069.2|9071.3|9068.3|0
1753246200000|2025-07-23 04:50:00|9072|9069|9071.1|9068.1|9072.7|9069.7|9070.7|9067.7|7
1753246500000|2025-07-23 04:55:00|9071.3|9068.3|9072.2|9069.2|9072.5|9069.5|9071.3|9068.3|0
1753246800000|2025-07-23 05:00:00|9072.5|9069.5|9072.2|9069.2|9074.4|9071.4|9071.9|9068.9|9
1753247100000|2025-07-23 05:05:00|9071.5|9068.5|9073.4|9070.4|9073.6|9070.6|9071.1|9068.1|6
1753247400000|2025-07-23 05:10:00|9072.9|9069.9|9069.3|9066.3|9073.7|9070.7|9069|9066|33
1753247700000|2025-07-23 05:15:00|9069|9066|9066.4|9063.4|9071.8|9068.8|9066|9063|114
1753248000000|2025-07-23 05:20:00|9066.2|9063.2|9068.1|9065.1|9069.9|9066.9|9066.2|9063.2|32
1753248300000|2025-07-23 05:25:00|9068.3|9065.3|9069.6|9066.6|9070.5|9067.5|9067.7|9064.7|6
1753248600000|2025-07-23 05:30:00|9069.8|9066.8|9068.4|9065.4|9071.8|9068.8|9067.4|9064.4|37
1753248900000|2025-07-23 05:35:00|9068.1|9065.1|9067.4|9064.4|9068.4|9065.4|9066.6|9063.6|5
1753249200000|2025-07-23 05:40:00|9067.3|9064.3|9066.3|9063.3|9067.7|9064.7|9066.3|9063.3|8
1753249500000|2025-07-23 05:45:00|9066.6|9063.6|9071.5|9068.5|9071.7|9068.7|9066.2|9063.2|96
1753249800000|2025-07-23 05:50:00|9071.7|9068.7|9068.2|9065.2|9071.9|9068.9|9068.2|9065.2|18
1753250100000|2025-07-23 05:55:00|9068.4|9065.4|9068.6|9065.6|9070.6|9067.6|9067.9|9064.9|32
1753250400000|2025-07-23 06:00:00|9069.1|9066.1|9061.8|9059.8|9072|9070|9061.5|9059.5|633
1753250700000|2025-07-23 06:05:00|9062.3|9060.3|9059.7|9057.7|9065.1|9063.1|9058.9|9056.9|200
1753251000000|2025-07-23 06:10:00|9059.5|9057.5|9056|9054|9059.8|9057.8|9055.5|9053.5|121
1753251300000|2025-07-23 06:15:00|9055.8|9053.8|9056.5|9054.5|9058.5|9056.5|9055.8|9053.8|74
1753251600000|2025-07-23 06:20:00|9057|9055|9054.8|9052.8|9058.4|9056.4|9053.8|9051.8|118
1753251900000|2025-07-23 06:25:00|9054.6|9052.6|9055.9|9053.9|9056.5|9054.5|9053.7|9051.7|81
1753252200000|2025-07-23 06:30:00|9055.2|9053.2|9057.5|9055.5|9058|9056|9053.7|9051.7|74
1753252500000|2025-07-23 06:35:00|9057.8|9055.8|9056.9|9054.9|9058.5|9056.5|9055.9|9053.9|36
1753252800000|2025-07-23 06:40:00|9057.2|9055.2|9059.6|9057.6|9061|9059|9057.2|9055.2|62
1753253100000|2025-07-23 06:45:00|9058.8|9056.8|9060.3|9058.3|9062.2|9060.2|9058.8|9056.8|119
1753253400000|2025-07-23 06:50:00|9060.6|9058.6|9060.8|9058.8|9061.9|9059.9|9059.1|9057.1|63
1753253700000|2025-07-23 06:55:00|9061.3|9059.3|9065.3|9063.3|9066.8|9064.8|9056.7|9054.7|395
1753254000000|2025-07-23 07:00:00|9064.9|9063.9|9064|9063|9075|9074|9063.4|9062.4|2125
1753254300000|2025-07-23 07:05:00|9063.5|9062.5|9049.8|9048.8|9063.5|9062.5|9049.4|9048.4|1022
1753254600000|2025-07-23 07:10:00|9049.5|9048.5|9054|9053|9054|9053|9049|9048|660
1753254900000|2025-07-23 07:15:00|9053.8|9052.8|9055.1|9054.1|9060.4|9059.4|9053.8|9052.8|592
1753255200000|2025-07-23 07:20:00|9055.4|9054.4|9059.4|9058.4|9062.8|9061.8|9055|9054|405
1753255500000|2025-07-23 07:25:00|9059.7|9058.7|9062.8|9061.8|9066.1|9065.1|9057.1|9056.1|610
1753255800000|2025-07-23 07:30:00|9063.8|9062.8|9060.2|9059.2|9064.7|9063.7|9057.9|9056.9|577
1753256100000|2025-07-23 07:35:00|9060.7|9059.7|9060.9|9059.9|9062.1|9061.1|9056.4|9055.4|438
1753256400000|2025-07-23 07:40:00|9060.7|9059.7|9065.1|9064.1|9066.2|9065.2|9059.3|9058.3|335
1753256700000|2025-07-23 07:45:00|9064.8|9063.8|9062.6|9061.6|9069.8|9068.8|9062.6|9061.6|526
1753257000000|2025-07-23 07:50:00|9061.5|9060.5|9059.1|9058.1|9061.6|9060.6|9056.4|9055.4|277
1753257300000|2025-07-23 07:55:00|9058.9|9057.9|9060.7|9059.7|9061.3|9060.3|9058.6|9057.6|176
1753257600000|2025-07-23 08:00:00|9061.1|9060.1|9063.6|9062.6|9064.5|9063.5|9059|9058|397
1753257900000|2025-07-23 08:05:00|9064.1|9063.1|9065.5|9064.5|9065.5|9064.5|9062.5|9061.5|202
1753258200000|2025-07-23 08:10:00|9064.7|9063.7|9069|9068|9070.2|9069.2|9063.7|9062.7|342
1753258500000|2025-07-23 08:15:00|9069.1|9068.1|9070.2|9069.2|9071.8|9070.8|9067.8|9066.8|339
1753258800000|2025-07-23 08:20:00|9070.4|9069.4|9072.3|9071.3|9075.3|9074.3|9069.9|9068.9|677
1753259100000|2025-07-23 08:25:00|9072.8|9071.8|9074|9073|9074.8|9073.8|9071.4|9070.4|292
1753259400000|2025-07-23 08:30:00|9074.2|9073.2|9071.4|9070.4|9075.2|9074.2|9070.6|9069.6|386
1753259700000|2025-07-23 08:35:00|9072.6|9071.6|9071|9070|9073.6|9072.6|9069.4|9068.4|365
1753260000000|2025-07-23 08:40:00|9070.8|9069.8|9069.6|9068.6|9071.7|9070.7|9069.1|9068.1|510
1753260300000|2025-07-23 08:45:00|9069.9|9068.9|9067.7|9066.7|9071.1|9070.1|9067|9066|302
1753260600000|2025-07-23 08:50:00|9068|9067|9069.5|9068.5|9070.2|9069.2|9066|9065|241
1753260900000|2025-07-23 08:55:00|9070|9069|9070.1|9069.1|9072.5|9071.5|9069.1|9068.1|456
1753261200000|2025-07-23 09:00:00|9069.6|9068.6|9070|9069|9071.8|9070.8|9069.2|9068.2|346
1753261500000|2025-07-23 09:05:00|9069.5|9068.5|9070|9069|9073.1|9072.1|9069.5|9068.5|236
1753261800000|2025-07-23 09:10:00|9070.1|9069.1|9072.8|9071.8|9073.6|9072.6|9068.5|9067.5|368
1753262100000|2025-07-23 09:15:00|9072.6|9071.6|9070.3|9069.3|9073.4|9072.4|9070.1|9069.1|176
1753262400000|2025-07-23 09:20:00|9070.7|9069.7|9070.4|9069.4|9071.2|9070.2|9067.7|9066.7|220
1753262700000|2025-07-23 09:25:00|9070.3|9069.3|9070.7|9069.7|9072.5|9071.5|9070.1|9069.1|192
1753263000000|2025-07-23 09:30:00|9070.6|9069.6|9072.4|9071.4|9075.4|9074.4|9070.6|9069.6|183
1753263300000|2025-07-23 09:35:00|9072.5|9071.5|9073|9072|9073|9072|9070.5|9069.5|163
1753263600000|2025-07-23 09:40:00|9072.7|9071.7|9075.1|9074.1|9077|9076|9072.1|9071.1|235
1753263900000|2025-07-23 09:45:00|9075.4|9074.4|9078.8|9077.8|9079.5|9078.5|9074.9|9073.9|170
1753264200000|2025-07-23 09:50:00|9079.1|9078.1|9080.3|9079.3|9081.5|9080.5|9077.6|9076.6|197
1753264500000|2025-07-23 09:55:00|9080.1|9079.1|9079.4|9078.4|9080.8|9079.8|9078.6|9077.6|194
1753264800000|2025-07-23 10:00:00|9079.1|9078.1|9075.7|9074.7|9080|9079|9073.6|9072.6|209
1753265100000|2025-07-23 10:05:00|9075.9|9074.9|9077.8|9076.8|9078.7|9077.7|9075.2|9074.2|178
1753265400000|2025-07-23 10:10:00|9078.5|9077.5|9078.8|9077.8|9080.5|9079.5|9076.4|9075.4|534
1753265700000|2025-07-23 10:15:00|9078.7|9077.7|9076.5|9075.5|9080.5|9079.5|9076.3|9075.3|249
1753266000000|2025-07-23 10:20:00|9076.7|9075.7|9077.2|9076.2|9078.5|9077.5|9075.3|9074.3|122
1753266300000|2025-07-23 10:25:00|9077.5|9076.5|9079.1|9078.1|9079.1|9078.1|9076.4|9075.4|157
1753266600000|2025-07-23 10:30:00|9079.3|9078.3|9074.1|9073.1|9079.8|9078.8|9074.1|9073.1|148
1753266900000|2025-07-23 10:35:00|9074.3|9073.3|9075.8|9074.8|9077.3|9076.3|9072.8|9071.8|144
1753267200000|2025-07-23 10:40:00|9075.9|9074.9|9073.5|9072.5|9076.3|9075.3|9073|9072|149
1753267500000|2025-07-23 10:45:00|9074|9073|9071.2|9070.2|9074.2|9073.2|9070.1|9069.1|131
1753267800000|2025-07-23 10:50:00|9071.3|9070.3|9072|9071|9072.5|9071.5|9069.5|9068.5|205
1753268100000|2025-07-23 10:55:00|9071.8|9070.8|9069.3|9068.3|9072.5|9071.5|9068.7|9067.7|190
1753268400000|2025-07-23 11:00:00|9069.6|9068.6|9066.1|9065.1|9070.6|9069.6|9064.6|9063.6|391
1753268700000|2025-07-23 11:05:00|9066.3|9065.3|9064.7|9063.7|9068.8|9067.8|9063.5|9062.5|306
1753269000000|2025-07-23 11:10:00|9064.6|9063.6|9069|9068|9069.5|9068.5|9064.2|9063.2|196
1753269300000|2025-07-23 11:15:00|9069.3|9068.3|9070|9069|9070.7|9069.7|9068.6|9067.6|155
1753269600000|2025-07-23 11:20:00|9069.4|9068.4|9065.1|9064.1|9070.1|9069.1|9064.6|9063.6|183
1753269900000|2025-07-23 11:25:00|9065.4|9064.4|9065.5|9064.5|9066.5|9065.5|9064.6|9063.6|123
1753270200000|2025-07-23 11:30:00|9065.9|9064.9|9067.3|9066.3|9067.9|9066.9|9065.9|9064.9|108
1753270500000|2025-07-23 11:35:00|9067.1|9066.1|9065.6|9064.6|9067.9|9066.9|9065.1|9064.1|105
1753270800000|2025-07-23 11:40:00|9065.5|9064.5|9064.5|9063.5|9066.5|9065.5|9063.5|9062.5|141
1753271100000|2025-07-23 11:45:00|9064.8|9063.8|9065.9|9064.9|9067|9066|9064.8|9063.8|79
1753271400000|2025-07-23 11:50:00|9066|9065|9067.5|9066.5|9068|9067|9065.8|9064.8|146
1753271700000|2025-07-23 11:55:00|9067.8|9066.8|9066.1|9065.1|9068.8|9067.8|9066.1|9065.1|144
1753272000000|2025-07-23 12:00:00|9066.2|9065.2|9064.7|9063.7|9067.7|9066.7|9063.5|9062.5|304
1753272300000|2025-07-23 12:05:00|9064.5|9063.5|9066.7|9065.7|9067.8|9066.8|9063.3|9062.3|210
1753272600000|2025-07-23 12:10:00|9066.9|9065.9|9070|9069|9070.6|9069.6|9066.9|9065.9|205
1753272900000|2025-07-23 12:15:00|9070.2|9069.2|9073.4|9072.4|9073.4|9072.4|9068.5|9067.5|236
1753273200000|2025-07-23 12:20:00|9072.7|9071.7|9073.3|9072.3|9074|9073|9072.2|9071.2|256
1753273500000|2025-07-23 12:25:00|9072.8|9071.8|9072.8|9071.8|9073.5|9072.5|9071.3|9070.3|214
1753273800000|2025-07-23 12:30:00|9072.9|9071.9|9069.6|9068.6|9072.9|9071.9|9069.6|9068.6|165
1753274100000|2025-07-23 12:35:00|9070.1|9069.1|9069.8|9068.8|9072.6|9071.6|9069.2|9068.2|113
1753274400000|2025-07-23 12:40:00|9069.9|9068.9|9070|9069|9071|9070|9067.9|9066.9|112
1753274700000|2025-07-23 12:45:00|9069.7|9068.7|9066.9|9065.9|9070|9069|9066.3|9065.3|146
1753275000000|2025-07-23 12:50:00|9067.1|9066.1|9065.4|9064.4|9067.4|9066.4|9064.6|9063.6|119
1753275300000|2025-07-23 12:55:00|9065.2|9064.2|9066.1|9065.1|9068.4|9067.4|9064.8|9063.8|128
1753275600000|2025-07-23 13:00:00|9066.7|9065.7|9066.4|9065.4|9067.4|9066.4|9064.9|9063.9|172
1753275900000|2025-07-23 13:05:00|9066.2|9065.2|9067.1|9066.1|9068.3|9067.3|9064.3|9063.3|121
1753276200000|2025-07-23 13:10:00|9066.6|9065.6|9066.2|9065.2|9067.9|9066.9|9065|9064|118
1753276500000|2025-07-23 13:15:00|9065.9|9064.9|9062.2|9061.2|9066.6|9065.6|9061.4|9060.4|449
1753276800000|2025-07-23 13:20:00|9062.1|9061.1|9058.8|9057.8|9062.3|9061.3|9058.3|9057.3|342
1753277100000|2025-07-23 13:25:00|9058.6|9057.6|9056.8|9055.8|9058.6|9057.6|9054.6|9053.6|332
1753277400000|2025-07-23 13:30:00|9057.4|9056.4|9066.4|9065.4|9070.9|9069.9|9056.9|9055.9|691
1753277700000|2025-07-23 13:35:00|9066.5|9065.5|9070.4|9069.4|9071.9|9070.9|9065.5|9064.5|368
1753278000000|2025-07-23 13:40:00|9070.8|9069.8|9071.3|9070.3|9073.3|9072.3|9068.8|9067.8|416
1753278300000|2025-07-23 13:45:00|9071.6|9070.6|9072.3|9071.3|9077.1|9076.1|9071.1|9070.1|382
1753278600000|2025-07-23 13:50:00|9072.5|9071.5|9065.7|9064.7|9072.5|9071.5|9063.5|9062.5|430
1753278900000|2025-07-23 13:55:00|9065.2|9064.2|9066.3|9065.3|9067.3|9066.3|9063.5|9062.5|541
1753279200000|2025-07-23 14:00:00|9066.8|9065.8|9066|9065|9070.8|9069.8|9065.6|9064.6|409
1753279500000|2025-07-23 14:05:00|9065.7|9064.7|9065.2|9064.2|9068.6|9067.6|9063.2|9062.2|383
1753279800000|2025-07-23 14:10:00|9064.2|9063.2|9063.4|9062.4|9065.4|9064.4|9062|9061|246
1753280100000|2025-07-23 14:15:00|9063.2|9062.2|9065.1|9064.1|9065.9|9064.9|9062.2|9061.2|300
1753280400000|2025-07-23 14:20:00|9064.6|9063.6|9065.3|9064.3|9066.5|9065.5|9062.5|9061.5|320
1753280700000|2025-07-23 14:25:00|9065|9064|9066.3|9065.3|9068.8|9067.8|9065|9064|255
1753281000000|2025-07-23 14:30:00|9066.2|9065.2|9067.8|9066.8|9069.3|9068.3|9063.8|9062.8|393
1753281300000|2025-07-23 14:35:00|9068|9067|9074.7|9073.7|9076.1|9075.1|9067.7|9066.7|512
1753281600000|2025-07-23 14:40:00|9074.4|9073.4|9073.9|9072.9|9076.4|9075.4|9073.1|9072.1|328
1753281900000|2025-07-23 14:45:00|9074.1|9073.1|9072.7|9071.7|9077.9|9076.9|9072.7|9071.7|252
1753282200000|2025-07-23 14:50:00|9072.4|9071.4|9068.3|9067.3|9072.4|9071.4|9068.3|9067.3|257
1753282500000|2025-07-23 14:55:00|9068.1|9067.1|9069.4|9068.4|9070.9|9069.9|9067.2|9066.2|378
1753282800000|2025-07-23 15:00:00|9069.6|9068.6|9064.4|9063.4|9071.7|9070.7|9061.9|9060.9|602
1753283100000|2025-07-23 15:05:00|9064.7|9063.7|9070.3|9069.3|9070.7|9069.7|9064.7|9063.7|566
1753283400000|2025-07-23 15:10:00|9070|9069|9064.5|9063.5|9070.2|9069.2|9064.4|9063.4|617
1753283700000|2025-07-23 15:15:00|9065|9064|9064.4|9063.4|9067.5|9066.5|9064.1|9063.1|663
1753284000000|2025-07-23 15:20:00|9064.7|9063.7|9063.3|9062.3|9066.5|9065.5|9061.9|9060.9|640
1753284300000|2025-07-23 15:25:00|9063|9062|9068|9066|9068|9066.8|9063|9062|1401
1753284600000|2025-07-23 15:30:00|9066|9064|9061.3|9059.3|9069.4|9067.4|9061.3|9059.3|2880
1753284900000|2025-07-23 15:35:00|9060.3|9058.3|9058.6|9056.6|9061.4|9059.4|9057.4|9055.4|1855
1753285200000|2025-07-23 15:40:00|9058.4|9056.4|9059.4|9057.4|9059.4|9057.4|9056.4|9054.4|365
1753285500000|2025-07-23 15:45:00|9058.9|9056.9|9062.4|9060.4|9063.2|9061.2|9058.9|9056.9|527
1753285800000|2025-07-23 15:50:00|9062.2|9060.2|9073.4|9071.4|9074.9|9072.9|9060.3|9058.3|1959
1753286100000|2025-07-23 15:55:00|9073.1|9071.1|9083.7|9081.7|9089.9|9087.9|9068.2|9066.2|3192
1753286400000|2025-07-23 16:00:00|9082.7|9080.7|9098.8|9096.8|9098.9|9096.9|9082.5|9080.5|962
1753286700000|2025-07-23 16:05:00|9099.3|9097.3|9101.9|9099.9|9102.3|9100.3|9095.7|9093.7|739
1753287000000|2025-07-23 16:10:00|9101.6|9099.6|9096.1|9094.1|9101.7|9099.7|9094.5|9092.5|458
1753287300000|2025-07-23 16:15:00|9096.4|9094.4|9098.2|9096.2|9099.6|9097.6|9093.4|9091.4|455
1753287600000|2025-07-23 16:20:00|9098|9096|9094.9|9092.9|9099.2|9097.2|9093.3|9091.3|388
1753287900000|2025-07-23 16:25:00|9095.1|9093.1|9098.6|9096.6|9098.6|9096.6|9093.1|9091.1|210
1753288200000|2025-07-23 16:30:00|9098.4|9096.4|9091.6|9089.6|9099.1|9097.1|9090.6|9088.6|194
1753288500000|2025-07-23 16:35:00|9092.1|9090.1|9095.5|9093.5|9098.1|9096.1|9091.2|9089.2|178
1753288800000|2025-07-23 16:40:00|9095.7|9093.7|9097.5|9095.5|9097.5|9095.5|9093.4|9091.4|211
1753289100000|2025-07-23 16:45:00|9097|9095|9098.1|9096.1|9100.5|9098.5|9096.7|9094.7|286
1753289400000|2025-07-23 16:50:00|9098.4|9096.4|9095.8|9093.8|9098.9|9096.9|9095.4|9093.4|147
1753289700000|2025-07-23 16:55:00|9096.1|9094.1|9096.1|9094.1|9097.6|9095.6|9095.3|9093.3|125
1753290000000|2025-07-23 17:00:00|9096.3|9094.3|9096.5|9094.5|9096.5|9094.5|9092.5|9090.5|150
1753290300000|2025-07-23 17:05:00|9096.2|9094.2|9092.3|9090.3|9096.4|9094.4|9092|9090|176
1753290600000|2025-07-23 17:10:00|9092.8|9090.8|9089.1|9087.1|9093.6|9091.6|9088.3|9086.3|173
1753290900000|2025-07-23 17:15:00|9089.3|9087.3|9089.9|9087.9|9090.8|9088.8|9087.3|9085.3|129
1753291200000|2025-07-23 17:20:00|9089.6|9087.6|9095.1|9093.1|9096.8|9094.8|9089.2|9087.2|141
1753291500000|2025-07-23 17:25:00|9095.3|9093.3|9096|9094|9096.8|9094.8|9093.8|9091.8|63
1753291800000|2025-07-23 17:30:00|9096.3|9094.3|9093.2|9091.2|9096.3|9094.3|9093.2|9091.2|94
1753292100000|2025-07-23 17:35:00|9093.7|9091.7|9095.5|9093.5|9095.5|9093.5|9092.8|9090.8|73
1753292400000|2025-07-23 17:40:00|9095.8|9093.8|9098.2|9096.2|9098.2|9096.2|9094.6|9092.6|79
1753292700000|2025-07-23 17:45:00|9097.9|9095.9|9099.7|9097.7|9100.4|9098.4|9097.7|9095.7|95
1753293000000|2025-07-23 17:50:00|9100|9098|9100.2|9098.2|9101.7|9099.7|9091.1|9089.1|817
1753293300000|2025-07-23 17:55:00|9100.4|9098.4|9098.6|9096.6|9101.6|9099.6|9098.1|9096.1|69
1753293600000|2025-07-23 18:00:00|9098.4|9096.4|9099.2|9097.2|9100.7|9098.7|9098.1|9096.1|73
1753293900000|2025-07-23 18:05:00|9099.5|9097.5|9099.8|9097.8|9100|9098|9095.2|9093.2|95
1753294200000|2025-07-23 18:10:00|9100.3|9098.3|9101.1|9099.1|9102.7|9100.7|9098.7|9096.7|70
1753294500000|2025-07-23 18:15:00|9101.3|9099.3|9100.9|9098.9|9102.2|9100.2|9099.7|9097.7|54
1753294800000|2025-07-23 18:20:00|9101.2|9099.2|9102.8|9100.8|9103.2|9101.2|9100.6|9098.6|61
1753295100000|2025-07-23 18:25:00|9102.5|9100.5|9102.7|9100.7|9103.5|9101.5|9101.2|9099.2|200
1753295400000|2025-07-23 18:30:00|9102.5|9100.5|9103.2|9101.2|9104.3|9102.3|9101.7|9099.7|35
1753295700000|2025-07-23 18:35:00|9103|9101|9102.2|9100.2|9103.6|9101.6|9101.6|9099.6|65
1753296000000|2025-07-23 18:40:00|9102.5|9100.5|9104.7|9102.7|9105.2|9103.2|9102.5|9100.5|75
1753296300000|2025-07-23 18:45:00|9104.5|9102.5|9104.4|9102.4|9104.5|9102.5|9102.4|9100.4|69
1753296600000|2025-07-23 18:50:00|9104.6|9102.6|9104.7|9102.7|9104.9|9102.9|9103.2|9101.2|53
1753296900000|2025-07-23 18:55:00|9105|9103|9100.9|9098.9|9105.1|9103.1|9100.7|9098.7|398
1753297200000|2025-07-23 19:00:00|9101.4|9099.4|9103.1|9101.1|9103.9|9101.9|9101.4|9099.4|264
1753297500000|2025-07-23 19:05:00|9102.9|9100.9|9101.2|9099.2|9103.6|9101.6|9097|9095|324
1753297800000|2025-07-23 19:10:00|9100.9|9098.9|9104.2|9102.2|9104.2|9102.2|9100.9|9098.9|115
1753298100000|2025-07-23 19:15:00|9103.9|9101.9|9104.5|9102.5|9105.2|9103.2|9103.6|9101.6|110
1753298400000|2025-07-23 19:20:00|9104.7|9102.7|9102.4|9100.4|9105|9103|9102.4|9100.4|111
1753298700000|2025-07-23 19:25:00|9102.1|9100.1|9105|9103|9105.5|9103.5|9101.9|9099.9|115
1753299000000|2025-07-23 19:30:00|9104.2|9102.2|9104.9|9102.9|9105.6|9103.6|9103.9|9101.9|116
1753299300000|2025-07-23 19:35:00|9104.6|9102.6|9103.9|9101.9|9105.1|9103.1|9103.1|9101.1|116
1753299600000|2025-07-23 19:40:00|9103.1|9101.1|9101.6|9099.6|9104.9|9102.9|9101.6|9099.6|164
1753299900000|2025-07-23 19:45:00|9102.1|9100.1|9103|9101|9103.5|9101.5|9101|9099|337
1753300200000|2025-07-23 19:50:00|9102.7|9100.7|9105.5|9103.5|9105.6|9103.6|9100.1|9098.1|418
1753300500000|2025-07-23 19:55:00|9105.2|9103.2|9111.8|9107.8|9111.9|9108.2|9103.4|9101.4|729
1753300800000|2025-07-23 20:00:00|9111.9|9107.9|9110.5|9106.5|9116.4|9112.4|9108.9|9104.9|0
1753301100000|2025-07-23 20:05:00|9110.6|9106.6|9109.6|9105.6|9111.2|9107.2|9108.8|9104.8|0
1753301400000|2025-07-23 20:10:00|9109.7|9105.7|9114.7|9110.7|9115.2|9111.2|9108.8|9104.8|0
1753301700000|2025-07-23 20:15:00|9114.6|9110.6|9111.7|9107.7|9114.6|9110.6|9111.5|9107.5|0
1753302000000|2025-07-23 20:20:00|9111.5|9107.5|9110.9|9106.9|9111.7|9107.7|9110.5|9106.5|0
1753302300000|2025-07-23 20:25:00|9110.7|9106.7|9109.6|9105.6|9111|9107|9109.4|9105.4|0
1753302600000|2025-07-23 20:30:00|9109.7|9105.7|9111.9|9107.9|9111.9|9107.9|9109.4|9105.4|0
1753302900000|2025-07-23 20:35:00|9111.8|9107.8|9112.6|9108.6|9113.1|9109.1|9111.6|9107.6|0
1753303200000|2025-07-23 20:40:00|9112.7|9108.7|9114.9|9110.9|9115.7|9111.7|9112.6|9108.6|0
1753303500000|2025-07-23 20:45:00|9114.7|9110.7|9115.8|9111.8|9116|9112|9114.1|9110.1|0
1753303800000|2025-07-23 20:50:00|9115.7|9111.7|9115|9111|9115.7|9111.7|9114.6|9110.6|0
1753304100000|2025-07-23 20:55:00|9114.9|9110.9|9115.8|9111.8|9116.4|9112.4|9114.7|9110.7|0
1753304400000|2025-07-23 21:00:00|9115.7|9111.7|9118.7|9114.7|9118.7|9114.7|9115.5|9111.5|0
1753304700000|2025-07-23 21:05:00|9119.7|9115.7|9120.4|9116.4|9120.8|9116.8|9119.7|9115.7|0
1753305000000|2025-07-23 21:10:00|9120.3|9116.3|9119.6|9115.6|9120.3|9116.3|9119.6|9115.6|0
1753305300000|2025-07-23 21:15:00|9119.7|9115.7|9119.1|9115.1|9120.1|9116.1|9119.1|9115.1|0
1753305600000|2025-07-23 21:20:00|9119|9115|9118.9|9114.9|9119.3|9115.3|9118.9|9114.9|0
1753305900000|2025-07-23 21:25:00|9118.8|9114.8|9118.2|9114.2|9118.8|9114.8|9117.9|9113.9|0
1753306200000|2025-07-23 21:30:00|9118.1|9114.1|9118.1|9114.1|9118.1|9114.1|9117.7|9113.7|0
1753306500000|2025-07-23 21:35:00|9118|9114|9118.2|9114.2|9118.3|9114.3|9117.9|9113.9|0
1753306800000|2025-07-23 21:40:00|9118.3|9114.3|9118.5|9114.5|9118.5|9114.5|9118.3|9114.3|0
1753307100000|2025-07-23 21:45:00|9118.6|9114.6|9117.1|9113.1|9118.6|9114.6|9116.6|9112.6|0
1753307400000|2025-07-23 21:50:00|9117.2|9113.2|9117.8|9113.8|9118.2|9114.2|9117|9113|0
1753307700000|2025-07-23 21:55:00|9117.9|9113.9|9117.2|9113.2|9118.1|9114.1|9116.9|9112.9|0
1753308000000|2025-07-23 22:00:00|9117.3|9113.3|9116.5|9112.5|9118.1|9114.1|9116.2|9112.2|0
1753308300000|2025-07-23 22:05:00|9116.6|9112.6|9118.4|9114.4|9118.4|9114.4|9116.6|9112.6|0
1753308600000|2025-07-23 22:10:00|9118.5|9114.5|9118.1|9114.1|9118.7|9114.7|9117.6|9113.6|0
1753308900000|2025-07-23 22:15:00|9118|9114|9117.6|9113.6|9118|9114|9117.2|9113.2|0
1753309200000|2025-07-23 22:20:00|9117.7|9113.7|9118|9114|9118|9114|9117|9113|0
1753309500000|2025-07-23 22:25:00|9118.1|9114.1|9118.8|9114.8|9119.3|9115.3|9118.1|9114.1|0
1753309800000|2025-07-23 22:30:00|9118.9|9114.9|9119|9115|9119.4|9115.4|9118.1|9114.1|0
1753310100000|2025-07-23 22:35:00|9119.1|9115.1|9118.1|9114.1|9119.1|9115.1|9117.9|9113.9|0
1753310400000|2025-07-23 22:40:00|9118|9114|9118.1|9114.1|9118.7|9114.7|9117.8|9113.8|0
1753310700000|2025-07-23 22:45:00|9118.2|9114.2|9112.9|9108.9|9118.2|9114.2|9112.7|9108.7|0
1753311000000|2025-07-23 22:50:00|9113|9109|9112.8|9108.8|9113.4|9109.4|9112.8|9108.8|0
1753311300000|2025-07-23 22:55:00|9112.9|9108.9|9113.1|9109.1|9113.2|9109.2|9112.9|9108.9|0
1753311600000|2025-07-23 23:00:00|9113.2|9109.2|9112.9|9108.9|9113.4|9109.4|9112.6|9108.6|0
1753311900000|2025-07-23 23:05:00|9113|9109|9114.2|9110.2|9114.3|9110.3|9112.9|9108.9|0
1753312200000|2025-07-23 23:10:00|9114.3|9110.3|9113.7|9109.7|9114.3|9110.3|9113.7|9109.7|0
1753312500000|2025-07-23 23:15:00|9113.8|9109.8|9113.2|9109.2|9113.8|9109.8|9113|9109|0
1753312800000|2025-07-23 23:20:00|9113.3|9109.3|9113|9109|9113.5|9109.5|9113|9109|0
1753313100000|2025-07-23 23:25:00|9113.1|9109.1|9113|9109|9113.3|9109.3|9113|9109|0
1753313400000|2025-07-23 23:30:00|9113.1|9109.1|9113.5|9109.5|9113.5|9109.5|9113|9109|0
1753313700000|2025-07-23 23:35:00|9113.4|9109.4|9113.2|9109.2|9113.8|9109.8|9112.6|9108.6|0
1753314000000|2025-07-23 23:40:00|9113.4|9109.4|9113|9109|9113.5|9109.5|9112.8|9108.8|0
1753314300000|2025-07-23 23:45:00|9113.1|9109.1|9113.2|9109.2|9113.2|9109.2|9112.7|9108.7|0
1753314600000|2025-07-23 23:50:00|9113.3|9109.3|9113.8|9109.8|9114|9110|9113.2|9109.2|0
1753314900000|2025-07-23 23:55:00|9113.7|9109.7|9113.4|9109.4|9113.8|9109.8|9113.1|9109.1|0
1753315200000|2025-07-24 00:00:00|9113.2|9109.2|9110.1|9107.1|9115.9|9112.9|9103.4|9100.4|77
1753315500000|2025-07-24 00:05:00|9109.4|9106.4|9110.5|9107.5|9113.7|9110.7|9108.1|9105.1|17
1753315800000|2025-07-24 00:10:00|9110.2|9107.2|9112.8|9109.8|9113.6|9110.6|9110.2|9107.2|9
1753316100000|2025-07-24 00:15:00|9112.6|9109.6|9111.4|9108.4|9114.2|9111.2|9111.1|9108.1|35
1753316400000|2025-07-24 00:20:00|9111.1|9108.1|9111.2|9108.2|9111.2|9108.2|9108.9|9105.9|11
1753316700000|2025-07-24 00:25:00|9110.7|9107.7|9109.1|9106.1|9111.2|9108.2|9108.3|9105.3|6
1753317000000|2025-07-24 00:30:00|9109.3|9106.3|9107.1|9104.1|9109.3|9106.3|9106.9|9103.9|17
1753317300000|2025-07-24 00:35:00|9107.4|9104.4|9107.6|9104.6|9108|9105|9104|9101|94
1753317600000|2025-07-24 00:40:00|9107.1|9104.1|9110.4|9107.4|9110.4|9107.4|9106.4|9103.4|2
1753317900000|2025-07-24 00:45:00|9109.9|9106.9|9108.9|9105.9|9110.2|9107.2|9108.4|9105.4|7
1753318200000|2025-07-24 00:50:00|9108.6|9105.6|9109.8|9106.8|9110.1|9107.1|9107.7|9104.7|2
1753318500000|2025-07-24 00:55:00|9109.6|9106.6|9107.4|9104.4|9110.3|9107.3|9105.7|9102.7|5
1753318800000|2025-07-24 01:00:00|9107.2|9104.2|9110.9|9107.9|9110.9|9107.9|9106.9|9103.9|8
1753319100000|2025-07-24 01:05:00|9110.7|9107.7|9109.9|9106.9|9110.9|9107.9|9108.9|9105.9|13
1753319400000|2025-07-24 01:10:00|9110.2|9107.2|9107.6|9104.6|9110.9|9107.9|9107.6|9104.6|13
1753319700000|2025-07-24 01:15:00|9107.4|9104.4|9110|9107|9110|9107|9107.1|9104.1|3
1753320000000|2025-07-24 01:20:00|9109.8|9106.8|9110.7|9107.7|9111.7|9108.7|9109.5|9106.5|13
1753320300000|2025-07-24 01:25:00|9110.4|9107.4|9108.6|9105.6|9111.6|9108.6|9108.6|9105.6|6
1753320600000|2025-07-24 01:30:00|9107.9|9104.9|9108.9|9105.9|9109.2|9106.2|9107.1|9104.1|22
1753320900000|2025-07-24 01:35:00|9108.2|9105.2|9108|9105|9108.8|9105.8|9107.2|9104.2|6
1753321200000|2025-07-24 01:40:00|9107.7|9104.7|9109.1|9106.1|9109.6|9106.6|9107.5|9104.5|7
1753321500000|2025-07-24 01:45:00|9108.8|9105.8|9108.4|9105.4|9109.7|9106.7|9105.2|9102.2|47
1753321800000|2025-07-24 01:50:00|9107.9|9104.9|9109.3|9106.3|9109.3|9106.3|9106.8|9103.8|37
1753322100000|2025-07-24 01:55:00|9109.1|9106.1|9110.3|9107.3|9110.6|9107.6|9108.6|9105.6|9
1753322400000|2025-07-24 02:00:00|9110.1|9107.1|9111.8|9108.8|9111.8|9108.8|9109.8|9106.8|61
1753322700000|2025-07-24 02:05:00|9111.6|9108.6|9110.3|9107.3|9111.8|9108.8|9110.3|9107.3|11
1753323000000|2025-07-24 02:10:00|9111.3|9108.3|9111.3|9108.3|9111.6|9108.6|9109.8|9106.8|10
1753323300000|2025-07-24 02:15:00|9111.8|9108.8|9111.3|9108.3|9111.8|9108.8|9110.3|9107.3|6
1753323600000|2025-07-24 02:20:00|9110.8|9107.8|9110.3|9107.3|9111.6|9108.6|9110.1|9107.1|6
1753323900000|2025-07-24 02:25:00|9110.6|9107.6|9110.3|9107.3|9110.8|9107.8|9108.8|9105.8|13
1753324200000|2025-07-24 02:30:00|9110.1|9107.1|9110.1|9107.1|9110.7|9107.7|9108.5|9105.5|3
1753324500000|2025-07-24 02:35:00|9110.4|9107.4|9110.5|9107.5|9110.9|9107.9|9109.4|9106.4|1
1753324800000|2025-07-24 02:40:00|9110.2|9107.2|9107.8|9104.8|9110.2|9107.2|9107.7|9104.7|5
1753325100000|2025-07-24 02:45:00|9108.1|9105.1|9110.7|9107.7|9110.7|9107.7|9108.1|9105.1|3
1753325400000|2025-07-24 02:50:00|9110.4|9107.4|9110.2|9107.2|9111.2|9108.2|9110.1|9107.1|0
1753325700000|2025-07-24 02:55:00|9110.5|9107.5|9110.5|9107.5|9111.2|9108.2|9110.2|9107.2|0
1753326000000|2025-07-24 03:00:00|9110.2|9107.2|9108.4|9105.4|9111|9108|9108.1|9105.1|3
1753326300000|2025-07-24 03:05:00|9108.1|9105.1|9107.6|9104.6|9108.9|9105.9|9107.6|9104.6|1
1753326600000|2025-07-24 03:10:00|9107.9|9104.9|9107.5|9104.5|9108.4|9105.4|9107.2|9104.2|7
1753326900000|2025-07-24 03:15:00|9107.2|9104.2|9107.6|9104.6|9107.9|9104.9|9107|9104|2
1753327200000|2025-07-24 03:20:00|9107.9|9104.9|9105.8|9102.8|9108.4|9105.4|9105.8|9102.8|14
1753327500000|2025-07-24 03:25:00|9105.6|9102.6|9105.8|9102.8|9106.3|9103.3|9104.7|9101.7|6
1753327800000|2025-07-24 03:30:00|9106.3|9103.3|9105.3|9102.3|9106.3|9103.3|9105.1|9102.1|9
1753328100000|2025-07-24 03:35:00|9105.6|9102.6|9106.2|9103.2|9106.7|9103.7|9103.7|9100.7|5
1753328400000|2025-07-24 03:40:00|9106.4|9103.4|9107.5|9104.5|9107.7|9104.7|9105.9|9102.9|1
1753328700000|2025-07-24 03:45:00|9107.7|9104.7|9104.4|9101.4|9107.7|9104.7|9104.4|9101.4|5
1753329000000|2025-07-24 03:50:00|9104.9|9101.9|9105.6|9102.6|9106.2|9103.2|9103.4|9100.4|17
1753329300000|2025-07-24 03:55:00|9105.8|9102.8|9103.5|9100.5|9105.8|9102.8|9102.5|9099.5|7
1753329600000|2025-07-24 04:00:00|9103.3|9100.3|9106.4|9103.4|9106.4|9103.4|9102.8|9099.8|9
1753329900000|2025-07-24 04:05:00|9106.6|9103.6|9104.7|9101.7|9107.1|9104.1|9104.7|9101.7|3
1753330200000|2025-07-24 04:10:00|9104.9|9101.9|9104.4|9101.4|9105|9102|9103.5|9100.5|4
1753330500000|2025-07-24 04:15:00|9105.4|9102.4|9104.1|9101.1|9105.5|9102.5|9103.8|9100.8|2
1753330800000|2025-07-24 04:20:00|9104.4|9101.4|9102.9|9099.9|9104.4|9101.4|9101.9|9098.9|6
1753331100000|2025-07-24 04:25:00|9103.2|9100.2|9103.5|9100.5|9104.8|9101.8|9103|9100|3
1753331400000|2025-07-24 04:30:00|9103.2|9100.2|9102.6|9099.6|9104.2|9101.2|9101.7|9098.7|2
1753331700000|2025-07-24 04:35:00|9102.3|9099.3|9103.7|9100.7|9103.9|9100.9|9102.3|9099.3|2
1753332000000|2025-07-24 04:40:00|9103.9|9100.9|9105.5|9102.5|9105.5|9102.5|9103.3|9100.3|9
1753332300000|2025-07-24 04:45:00|9105.2|9102.2|9106.7|9103.7|9106.7|9103.7|9104.9|9101.9|7
1753332600000|2025-07-24 04:50:00|9106.2|9103.2|9105.9|9102.9|9106.2|9103.2|9105.1|9102.1|0
1753332900000|2025-07-24 04:55:00|9105.6|9102.6|9108|9105|9108.5|9105.5|9105.6|9102.6|1
1753333200000|2025-07-24 05:00:00|9108.3|9105.3|9108.7|9105.7|9110.7|9107.7|9107|9104|36
1753333500000|2025-07-24 05:05:00|9108.4|9105.4|9106.3|9103.3|9108.7|9105.7|9106.3|9103.3|13
1753333800000|2025-07-24 05:10:00|9106.5|9103.5|9104.7|9101.7|9107.7|9104.7|9104.2|9101.2|143
1753334100000|2025-07-24 05:15:00|9104.9|9101.9|9107.3|9104.3|9107.5|9104.5|9104.4|9101.4|29
1753334400000|2025-07-24 05:20:00|9107.6|9104.6|9109.6|9106.6|9110.2|9107.2|9107.3|9104.3|9
1753334700000|2025-07-24 05:25:00|9109.3|9106.3|9107|9104|9109.6|9106.6|9106|9103|31
1753335000000|2025-07-24 05:30:00|9106.8|9103.8|9106.7|9103.7|9106.8|9103.8|9105|9102|20
1753335300000|2025-07-24 05:35:00|9106.4|9103.4|9108.4|9105.4|9108.6|9105.6|9106.4|9103.4|7
1753335600000|2025-07-24 05:40:00|9108.9|9105.9|9111|9108|9112|9109|9108.5|9105.5|102
1753335900000|2025-07-24 05:45:00|9110.8|9107.8|9108.3|9105.3|9110.8|9107.8|9106.8|9103.8|53
1753336200000|2025-07-24 05:50:00|9108.5|9105.5|9109.3|9106.3|9109.7|9106.7|9107.4|9104.4|2
1753336500000|2025-07-24 05:55:00|9109|9106|9109|9106|9110|9107|9108|9105|1
1753336800000|2025-07-24 06:00:00|9108.7|9105.7|9108.8|9106.8|9111|9109|9105.4|9103.4|125
1753337100000|2025-07-24 06:05:00|9108.5|9106.5|9111.8|9109.8|9113.6|9111.6|9107.5|9105.5|103
1753337400000|2025-07-24 06:10:00|9111.7|9109.7|9115.2|9113.2|9115.8|9113.8|9111.2|9109.2|79
1753337700000|2025-07-24 06:15:00|9115.1|9113.1|9113.9|9111.9|9115.1|9113.1|9112.6|9110.6|83
1753338000000|2025-07-24 06:20:00|9114.4|9112.4|9115.6|9113.6|9115.6|9113.6|9113.4|9111.4|65
1753338300000|2025-07-24 06:25:00|9115.9|9113.9|9117.5|9115.5|9117.5|9115.5|9114.2|9112.2|41
1753338600000|2025-07-24 06:30:00|9117.3|9115.3|9114.3|9112.3|9117.5|9115.5|9113.7|9111.7|91
1753338900000|2025-07-24 06:35:00|9114.1|9112.1|9112.3|9110.3|9116.1|9114.1|9112.3|9110.3|65
1753339200000|2025-07-24 06:40:00|9112.4|9110.4|9112|9110|9113.7|9111.7|9111.7|9109.7|32
1753339500000|2025-07-24 06:45:00|9111.8|9109.8|9111.9|9109.9|9112.9|9110.9|9110.2|9108.2|47
1753339800000|2025-07-24 06:50:00|9111.8|9109.8|9112.7|9110.7|9114.2|9112.2|9109.1|9107.1|172
1753340100000|2025-07-24 06:55:00|9112.4|9110.4|9104.4|9102.4|9114|9112|9101.7|9099.7|732
1753340400000|2025-07-24 07:00:00|9104.5|9102.5|9111.1|9110.1|9118.6|9117.6|9102|9101|3001
1753340700000|2025-07-24 07:05:00|9111|9110|9114|9113|9119.8|9118.8|9108.7|9107.7|1367
1753341000000|2025-07-24 07:10:00|9114.3|9113.3|9113.6|9112.6|9115.6|9114.6|9111.6|9110.6|797
1753341300000|2025-07-24 07:15:00|9114.1|9113.1|9110.7|9109.7|9115.6|9114.6|9110.2|9109.2|403
1753341600000|2025-07-24 07:20:00|9111.2|9110.2|9104.8|9103.8|9114.2|9113.2|9103.7|9102.7|500
1753341900000|2025-07-24 07:25:00|9105.3|9104.3|9103.2|9102.2|9109.4|9108.4|9103.1|9102.1|484
1753342200000|2025-07-24 07:30:00|9103.7|9102.7|9109.8|9108.8|9112.3|9111.3|9102.3|9101.3|564
1753342500000|2025-07-24 07:35:00|9109.3|9108.3|9110.4|9109.4|9113.7|9112.7|9109.3|9108.3|263
1753342800000|2025-07-24 07:40:00|9110.3|9109.3|9113.9|9112.9|9114.9|9113.9|9109.3|9108.3|252
1753343100000|2025-07-24 07:45:00|9113.4|9112.4|9108|9107|9114.3|9113.3|9107.5|9106.5|345
1753343400000|2025-07-24 07:50:00|9108.3|9107.3|9108.5|9107.5|9109.8|9108.8|9104.1|9103.1|423
1753343700000|2025-07-24 07:55:00|9108.8|9107.8|9108.8|9107.8|9110.8|9109.8|9107.2|9106.2|184
1753344000000|2025-07-24 08:00:00|9109|9108|9112.3|9111.3|9114.6|9113.6|9109|9108|421
1753344300000|2025-07-24 08:05:00|9112.1|9111.1|9112.4|9111.4|9115.8|9114.8|9111.6|9110.6|469
1753344600000|2025-07-24 08:10:00|9112.7|9111.7|9113.9|9112.9|9116.8|9115.8|9112.2|9111.2|477
1753344900000|2025-07-24 08:15:00|9114.2|9113.2|9115.5|9114.5|9116.2|9115.2|9112.4|9111.4|167
1753345200000|2025-07-24 08:20:00|9115.4|9114.4|9119|9118|9120|9119|9115.4|9114.4|477
1753345500000|2025-07-24 08:25:00|9118.8|9117.8|9123.8|9122.8|9125.6|9124.6|9118.6|9117.6|252
1753345800000|2025-07-24 08:30:00|9122.7|9121.7|9132.2|9131.2|9134.2|9133.2|9122.7|9121.7|505
1753346100000|2025-07-24 08:35:00|9132.5|9131.5|9135.1|9134.1|9140.1|9139.1|9132.5|9131.5|523
1753346400000|2025-07-24 08:40:00|9135.6|9134.6|9138.5|9137.5|9139.5|9138.5|9134.6|9133.6|420
1753346700000|2025-07-24 08:45:00|9138.2|9137.2|9140.7|9139.7|9142.2|9141.2|9136.2|9135.2|224
1753347000000|2025-07-24 08:50:00|9141.1|9140.1|9146.9|9145.9|9147.4|9146.4|9140.9|9139.9|278
1753347300000|2025-07-24 08:55:00|9146.8|9145.8|9152.7|9151.7|9154|9153|9145.6|9144.6|420
1753347600000|2025-07-24 09:00:00|9152.1|9151.1|9153.7|9152.7|9154.7|9153.7|9151.7|9150.7|394
1753347900000|2025-07-24 09:05:00|9153.9|9152.9|9155.6|9154.6|9155.7|9154.7|9149.9|9148.9|353
1753348200000|2025-07-24 09:10:00|9156.1|9155.1|9151.7|9150.7|9156.4|9155.4|9151.2|9150.2|328
1753348500000|2025-07-24 09:15:00|9151.9|9150.9|9150.8|9149.8|9154.9|9153.9|9147.9|9146.9|347
1753348800000|2025-07-24 09:20:00|9151.2|9150.2|9149.5|9148.5|9153.9|9152.9|9146.9|9145.9|417
1753349100000|2025-07-24 09:25:00|9149.8|9148.8|9156|9155|9156.8|9155.8|9149.2|9148.2|359
1753349400000|2025-07-24 09:30:00|9155.8|9154.8|9152|9151|9158.1|9157.1|9151.4|9150.4|282
1753349700000|2025-07-24 09:35:00|9151.8|9150.8|9153|9152|9154.2|9153.2|9150.3|9149.3|325
1753350000000|2025-07-24 09:40:00|9153.7|9152.7|9152.9|9151.9|9155.7|9154.7|9150.7|9149.7|328
1753350300000|2025-07-24 09:45:00|9152.7|9151.7|9152.6|9151.6|9154.8|9153.8|9151|9150|338
1753350600000|2025-07-24 09:50:00|9152|9151|9153.7|9152.7|9154.1|9153.1|9149.9|9148.9|244
1753350900000|2025-07-24 09:55:00|9153.9|9152.9|9150.3|9149.3|9153.9|9152.9|9150.1|9149.1|196
1753351200000|2025-07-24 10:00:00|9150.1|9149.1|9149.7|9148.7|9151.6|9150.6|9147.4|9146.4|371
1753351500000|2025-07-24 10:05:00|9150|9149|9149.6|9148.6|9153|9152|9149.5|9148.5|311
1753351800000|2025-07-24 10:10:00|9149.8|9148.8|9148.1|9147.1|9150.7|9149.7|9147.8|9146.8|180
1753352100000|2025-07-24 10:15:00|9147.8|9146.8|9144.5|9143.5|9148.8|9147.8|9143|9142|306
1753352400000|2025-07-24 10:20:00|9145|9144|9142|9141|9145.8|9144.8|9141.5|9140.5|225
1753352700000|2025-07-24 10:25:00|9141.8|9140.8|9146.8|9145.8|9147.3|9146.3|9141.5|9140.5|309
1753353000000|2025-07-24 10:30:00|9147.1|9146.1|9144.6|9143.6|9149.2|9148.2|9143.8|9142.8|199
1753353300000|2025-07-24 10:35:00|9144.8|9143.8|9144.7|9143.7|9148.7|9147.7|9144.6|9143.6|334
1753353600000|2025-07-24 10:40:00|9144.4|9143.4|9147.5|9146.5|9147.7|9146.7|9143.4|9142.4|173
1753353900000|2025-07-24 10:45:00|9147.6|9146.6|9145.6|9144.6|9147.6|9146.6|9144.4|9143.4|151
1753354200000|2025-07-24 10:50:00|9145.4|9144.4|9147.5|9146.5|9148.1|9147.1|9144.9|9143.9|137
1753354500000|2025-07-24 10:55:00|9147.3|9146.3|9146.8|9145.8|9148.2|9147.2|9145.5|9144.5|215
1753354800000|2025-07-24 11:00:00|9146.6|9145.6|9143.3|9142.3|9146.6|9145.6|9142.4|9141.4|262
1753355100000|2025-07-24 11:05:00|9143.1|9142.1|9141.9|9140.9|9144.2|9143.2|9141.6|9140.6|119
1753355400000|2025-07-24 11:10:00|9142|9141|9143.1|9142.1|9145.8|9144.8|9141|9140|211
1753355700000|2025-07-24 11:15:00|9143.6|9142.6|9146.4|9145.4|9147.8|9146.8|9142.5|9141.5|141
1753356000000|2025-07-24 11:20:00|9146.7|9145.7|9147.9|9146.9|9147.9|9146.9|9144.1|9143.1|117
1753356300000|2025-07-24 11:25:00|9147.7|9146.7|9148.8|9147.8|9150.6|9149.6|9147.3|9146.3|438
1753356600000|2025-07-24 11:30:00|9149|9148|9150.6|9149.6|9150.8|9149.8|9146.1|9145.1|267
1753356900000|2025-07-24 11:35:00|9150.8|9149.8|9149.7|9148.7|9152.1|9151.1|9149.4|9148.4|225
1753357200000|2025-07-24 11:40:00|9149.2|9148.2|9149.1|9148.1|9151.3|9150.3|9148.7|9147.7|167
1753357500000|2025-07-24 11:45:00|9149.4|9148.4|9152.6|9151.6|9152.6|9151.6|9148.7|9147.7|158
1753357800000|2025-07-24 11:50:00|9152.7|9151.7|9148.2|9147.2|9153.5|9152.5|9147.9|9146.9|307
1753358100000|2025-07-24 11:55:00|9148.5|9147.5|9150.2|9149.2|9151.4|9150.4|9148|9147|301
1753358400000|2025-07-24 12:00:00|9149.6|9148.6|9147.5|9146.5|9150|9149|9145.8|9144.8|173
1753358700000|2025-07-24 12:05:00|9147|9146|9145.4|9144.4|9148.8|9147.8|9144.9|9143.9|230
1753359000000|2025-07-24 12:10:00|9146.2|9145.2|9148.6|9147.6|9150.1|9149.1|9145.8|9144.8|282
1753359300000|2025-07-24 12:15:00|9148.4|9147.4|9154.9|9153.9|9156.5|9155.5|9147.4|9146.4|407
1753359600000|2025-07-24 12:20:00|9153.9|9152.9|9152.7|9151.7|9154.7|9153.7|9150|9149|186
1753359900000|2025-07-24 12:25:00|9152.5|9151.5|9152.9|9151.9|9153.6|9152.6|9151.6|9150.6|177
1753360200000|2025-07-24 12:30:00|9153|9152|9148.9|9147.9|9154.2|9153.2|9148.4|9147.4|232
1753360500000|2025-07-24 12:35:00|9148.4|9147.4|9150.4|9149.4|9152.2|9151.2|9147.3|9146.3|197
1753360800000|2025-07-24 12:40:00|9151|9150|9149.6|9148.6|9153.5|9152.5|9149.6|9148.6|251
1753361100000|2025-07-24 12:45:00|9149.3|9148.3|9151.4|9150.4|9152.6|9151.6|9149.1|9148.1|212
1753361400000|2025-07-24 12:50:00|9151.5|9150.5|9148.9|9147.9|9152.2|9151.2|9146.4|9145.4|273
1753361700000|2025-07-24 12:55:00|9149.2|9148.2|9149.7|9148.7|9151.2|9150.2|9148.4|9147.4|179
1753362000000|2025-07-24 13:00:00|9149.2|9148.2|9143.6|9142.6|9149.9|9148.9|9143|9142|245
1753362300000|2025-07-24 13:05:00|9143.1|9142.1|9145.2|9144.2|9147.2|9146.2|9141.4|9140.4|332
1753362600000|2025-07-24 13:10:00|9143.9|9142.9|9141.1|9140.1|9144.4|9143.4|9140.7|9139.7|434
1753362900000|2025-07-24 13:15:00|9141.3|9140.3|9135.7|9134.7|9141.3|9140.3|9134.4|9133.4|432
1753363200000|2025-07-24 13:20:00|9136.1|9135.1|9137.3|9136.3|9138.1|9137.1|9133.7|9132.7|337
1753363500000|2025-07-24 13:25:00|9137.1|9136.1|9131.8|9130.8|9137.1|9136.1|9131.1|9130.1|496
1753363800000|2025-07-24 13:30:00|9131.1|9130.1|9135.9|9134.9|9137.9|9136.9|9129.6|9128.6|775
1753364100000|2025-07-24 13:35:00|9135.4|9134.4|9134.5|9133.5|9135.6|9134.6|9130.5|9129.5|742
1753364400000|2025-07-24 13:40:00|9134.9|9133.9|9139.9|9138.9|9143.9|9142.9|9134.7|9133.7|470
1753364700000|2025-07-24 13:45:00|9140.1|9139.1|9145.2|9144.2|9151.4|9150.4|9140.1|9139.1|683
1753365000000|2025-07-24 13:50:00|9145.3|9144.3|9145.1|9144.1|9151.9|9150.9|9144.1|9143.1|629
1753365300000|2025-07-24 13:55:00|9145.4|9144.4|9140|9139|9147.1|9146.1|9138.3|9137.3|667
1753365600000|2025-07-24 14:00:00|9140.1|9139.1|9139.2|9138.2|9142.7|9141.7|9136.4|9135.4|494
1753365900000|2025-07-24 14:05:00|9139|9138|9143.6|9142.6|9145|9144|9139|9138|397
1753366200000|2025-07-24 14:10:00|9143.5|9142.5|9139.1|9138.1|9146.8|9145.8|9138.1|9137.1|331
1753366500000|2025-07-24 14:15:00|9139.4|9138.4|9137.3|9136.3|9141.1|9140.1|9134.3|9133.3|313
1753366800000|2025-07-24 14:20:00|9136.9|9135.9|9142|9141|9145|9144|9134.7|9133.7|786
1753367100000|2025-07-24 14:25:00|9142.2|9141.2|9147.2|9146.2|9147.5|9146.5|9138.5|9137.5|485
1753367400000|2025-07-24 14:30:00|9146.2|9145.2|9153.5|9152.5|9155.5|9154.5|9145|9144|643
1753367700000|2025-07-24 14:35:00|9153|9152|9151.3|9150.3|9153.7|9152.7|9147.3|9146.3|353
1753368000000|2025-07-24 14:40:00|9151.5|9150.5|9151.6|9150.6|9153.2|9152.2|9149.6|9148.6|329
1753368300000|2025-07-24 14:45:00|9151.9|9150.9|9150.7|9149.7|9153.1|9152.1|9148.3|9147.3|271
1753368600000|2025-07-24 14:50:00|9151.4|9150.4|9148.8|9147.8|9154.3|9153.3|9148.5|9147.5|480
1753368900000|2025-07-24 14:55:00|9149|9148|9144.6|9143.6|9150|9149|9143.2|9142.2|409
1753369200000|2025-07-24 15:00:00|9144.7|9143.7|9145.4|9144.4|9149.1|9148.1|9143.7|9142.7|469
1753369500000|2025-07-24 15:05:00|9145.2|9144.2|9151.9|9150.9|9152.1|9151.1|9143.2|9142.2|270
1753369800000|2025-07-24 15:10:00|9151.8|9150.8|9156.3|9155.3|9158.3|9157.3|9149.8|9148.8|561
1753370100000|2025-07-24 15:15:00|9155.8|9154.8|9151.4|9150.4|9156.3|9155.3|9150.5|9149.5|602
1753370400000|2025-07-24 15:20:00|9150.7|9149.7|9143.4|9142.4|9151.8|9150.8|9142.9|9141.9|1209
1753370700000|2025-07-24 15:25:00|9142.9|9141.9|9141.6|9139.6|9144.6|9143.6|9140.4|9139.4|3152
1753371000000|2025-07-24 15:30:00|9141.4|9139.4|9137.1|9135.1|9142.4|9140.4|9136.4|9134.4|3485
1753371300000|2025-07-24 15:35:00|9137.4|9135.4|9136.4|9134.4|9138.9|9136.9|9134.1|9132.1|1292
1753371600000|2025-07-24 15:40:00|9136.6|9134.6|9130.9|9128.9|9136.6|9134.6|9130.9|9128.9|644
1753371900000|2025-07-24 15:45:00|9131.4|9129.4|9135.3|9133.3|9136.1|9134.1|9128.9|9126.9|463
1753372200000|2025-07-24 15:50:00|9134.5|9132.5|9139.1|9137.1|9139.5|9137.5|9134.1|9132.1|187
1753372500000|2025-07-24 15:55:00|9139.2|9137.2|9138.7|9136.7|9141.8|9139.8|9138.4|9136.4|204
1753372800000|2025-07-24 16:00:00|9138.4|9136.4|9141.7|9139.7|9142|9140|9138|9136|278
1753373100000|2025-07-24 16:05:00|9141.9|9139.9|9135.9|9133.9|9142.9|9140.9|9135.9|9133.9|178
1753373400000|2025-07-24 16:10:00|9135.7|9133.7|9133.9|9131.9|9136.7|9134.7|9133.2|9131.2|214
1753373700000|2025-07-24 16:15:00|9133.7|9131.7|9140.9|9138.9|9141.8|9139.8|9132.1|9130.1|163
1753374000000|2025-07-24 16:20:00|9141.1|9139.1|9142.2|9140.2|9142.5|9140.5|9139.4|9137.4|165
1753374300000|2025-07-24 16:25:00|9142.5|9140.5|9143.9|9141.9|9144.6|9142.6|9139.4|9137.4|221
1753374600000|2025-07-24 16:30:00|9143.4|9141.4|9143.5|9141.5|9147.3|9145.3|9142.7|9140.7|215
1753374900000|2025-07-24 16:35:00|9143.7|9141.7|9149|9147|9149.5|9147.5|9143.5|9141.5|72
1753375200000|2025-07-24 16:40:00|9149.2|9147.2|9152.2|9150.2|9152.5|9150.5|9149.2|9147.2|96
1753375500000|2025-07-24 16:45:00|9152.5|9150.5|9147.5|9145.5|9152.7|9150.7|9146.1|9144.1|144
1753375800000|2025-07-24 16:50:00|9147.7|9145.7|9145.9|9143.9|9148|9146|9145|9143|73
1753376100000|2025-07-24 16:55:00|9145.7|9143.7|9146.9|9144.9|9147|9145|9142.4|9140.4|103
1753376400000|2025-07-24 17:00:00|9146.6|9144.6|9144.9|9142.9|9147.4|9145.4|9143.1|9141.1|78
1753376700000|2025-07-24 17:05:00|9145.2|9143.2|9147.6|9145.6|9148.5|9146.5|9144.4|9142.4|68
1753377000000|2025-07-24 17:10:00|9147.3|9145.3|9149.3|9147.3|9150.5|9148.5|9146.2|9144.2|134
1753377300000|2025-07-24 17:15:00|9149.6|9147.6|9147.2|9145.2|9152|9150|9146.4|9144.4|135
1753377600000|2025-07-24 17:20:00|9146.9|9144.9|9147.6|9145.6|9148.1|9146.1|9145.2|9143.2|73
1753377900000|2025-07-24 17:25:00|9147.9|9145.9|9146.6|9144.6|9148.1|9146.1|9146.3|9144.3|55
1753378200000|2025-07-24 17:30:00|9146.4|9144.4|9149.1|9147.1|9149.1|9147.1|9146.1|9144.1|48
1753378500000|2025-07-24 17:35:00|9149.2|9147.2|9144|9142|9149.2|9147.2|9144|9142|58
1753378800000|2025-07-24 17:40:00|9143.8|9141.8|9145|9143|9145.9|9143.9|9143.4|9141.4|99
1753379100000|2025-07-24 17:45:00|9144.8|9142.8|9145.4|9143.4|9146.8|9144.8|9143.9|9141.9|39
1753379400000|2025-07-24 17:50:00|9145.1|9143.1|9145.8|9143.8|9146.3|9144.3|9144.2|9142.2|53
1753379700000|2025-07-24 17:55:00|9145.6|9143.6|9143.5|9141.5|9145.8|9143.8|9143.2|9141.2|45
1753380000000|2025-07-24 18:00:00|9143.8|9141.8|9143.9|9141.9|9145.7|9143.7|9141.8|9139.8|61
1753380300000|2025-07-24 18:05:00|9143.6|9141.6|9143.6|9141.6|9144.4|9142.4|9142.9|9140.9|40
1753380600000|2025-07-24 18:10:00|9143.2|9141.2|9143|9141|9145.7|9143.7|9142.5|9140.5|54
1753380900000|2025-07-24 18:15:00|9142.7|9140.7|9145.6|9143.6|9145.9|9143.9|9142.7|9140.7|52
1753381200000|2025-07-24 18:20:00|9145.4|9143.4|9146.6|9144.6|9146.6|9144.6|9144.3|9142.3|101
1753381500000|2025-07-24 18:25:00|9146.3|9144.3|9148.7|9146.7|9149.3|9147.3|9145.6|9143.6|179
1753381800000|2025-07-24 18:30:00|9148.5|9146.5|9146.6|9144.6|9149.2|9147.2|9145.9|9143.9|85
1753382100000|2025-07-24 18:35:00|9146.4|9144.4|9144.2|9142.2|9146.4|9144.4|9143.6|9141.6|25
1753382400000|2025-07-24 18:40:00|9144.5|9142.5|9142.3|9140.3|9144.5|9142.5|9142.2|9140.2|24
1753382700000|2025-07-24 18:45:00|9142.6|9140.6|9144.2|9142.2|9144.2|9142.2|9138.5|9136.5|119
1753383000000|2025-07-24 18:50:00|9144.5|9142.5|9144.6|9142.6|9144.8|9142.8|9141.9|9139.9|34
1753383300000|2025-07-24 18:55:00|9144.3|9142.3|9144.3|9142.3|9145.3|9143.3|9144.2|9142.2|27
1753383600000|2025-07-24 19:00:00|9143.8|9141.8|9143.8|9141.8|9144.3|9142.3|9142.5|9140.5|69
1753383900000|2025-07-24 19:05:00|9143.6|9141.6|9146|9144|9146|9144|9142.9|9140.9|34
1753384200000|2025-07-24 19:10:00|9146.3|9144.3|9147|9145|9147.2|9145.2|9146|9144|30
1753384500000|2025-07-24 19:15:00|9147.2|9145.2|9147.9|9145.9|9149.1|9147.1|9146|9144|36
1753384800000|2025-07-24 19:20:00|9148.1|9146.1|9147.9|9145.9|9149|9147|9147.1|9145.1|22
1753385100000|2025-07-24 19:25:00|9148.4|9146.4|9146.1|9144.1|9148.6|9146.6|9145.1|9143.1|48
1753385400000|2025-07-24 19:30:00|9146.4|9144.4|9146.7|9144.7|9147.4|9145.4|9145.9|9143.9|39
1753385700000|2025-07-24 19:35:00|9146.2|9144.2|9143.4|9141.4|9146.7|9144.7|9143.1|9141.1|45
1753386000000|2025-07-24 19:40:00|9143.6|9141.6|9145.7|9143.7|9145.7|9143.7|9141|9139|146
1753386300000|2025-07-24 19:45:00|9145.2|9143.2|9139.6|9137.6|9145.2|9143.2|9139.6|9137.6|240
1753386600000|2025-07-24 19:50:00|9139.3|9137.3|9138.9|9136.9|9141.1|9139.1|9137.5|9135.5|345
1753386900000|2025-07-24 19:55:00|9138.6|9136.6|9133.4|9129.4|9139.9|9137.9|9130.1|9128.1|745
1753387200000|2025-07-24 20:00:00|9133.7|9129.7|9133.8|9129.8|9134.7|9130.7|9132.7|9128.7|0
1753387500000|2025-07-24 20:05:00|9133.7|9129.7|9134.8|9130.8|9135.7|9131.7|9133.4|9129.4|0
1753387800000|2025-07-24 20:10:00|9134.7|9130.7|9137|9133|9137|9133|9134.3|9130.3|0
1753388100000|2025-07-24 20:15:00|9136.9|9132.9|9137.6|9133.6|9137.6|9133.6|9135.9|9131.9|0
1753388400000|2025-07-24 20:20:00|9137.5|9133.5|9136.9|9132.9|9137.6|9133.6|9136.5|9132.5|0
1753388700000|2025-07-24 20:25:00|9137.1|9133.1|9138.1|9134.1|9138.4|9134.4|9136.7|9132.7|0
1753389000000|2025-07-24 20:30:00|9138.3|9134.3|9138.2|9134.2|9138.6|9134.6|9137.9|9133.9|0
1753389300000|2025-07-24 20:35:00|9138|9134|9139.1|9135.1|9139.8|9135.8|9138|9134|0
1753389600000|2025-07-24 20:40:00|9139.2|9135.2|9139.1|9135.1|9140.2|9136.2|9139.1|9135.1|0
1753389900000|2025-07-24 20:45:00|9139|9135|9139.6|9135.6|9140.1|9136.1|9138.9|9134.9|0
1753390200000|2025-07-24 20:50:00|9139.7|9135.7|9139.2|9135.2|9140|9136|9138.9|9134.9|0
1753390500000|2025-07-24 20:55:00|9139.3|9135.3|9139.4|9135.4|9139.8|9135.8|9139.1|9135.1|0
1753390800000|2025-07-24 21:00:00|9139.6|9135.6|9139.5|9135.5|9139.9|9135.9|9139.3|9135.3|0
1753391400000|2025-07-24 21:10:00|9139.4|9135.4|9139.5|9135.5|9139.5|9135.5|9139.4|9135.4|0
1753391700000|2025-07-24 21:15:00|9139.7|9135.7|9140|9136|9140.4|9136.4|9139.7|9135.7|0
1753392000000|2025-07-24 21:20:00|9140.1|9136.1|9140|9136|9140.2|9136.2|9139.8|9135.8|0
1753392300000|2025-07-24 21:25:00|9139.9|9135.9|9140.5|9136.5|9140.5|9136.5|9139.4|9135.4|0
1753392600000|2025-07-24 21:30:00|9140.7|9136.7|9140.5|9136.5|9140.7|9136.7|9140.5|9136.5|0
1753392900000|2025-07-24 21:35:00|9140.6|9136.6|9140.6|9136.6|9140.6|9136.6|9140.5|9136.5|0
1753393200000|2025-07-24 21:40:00|9140.5|9136.5|9140.3|9136.3|9140.5|9136.5|9140.3|9136.3|0
1753393500000|2025-07-24 21:45:00|9140.4|9136.4|9140.3|9136.3|9140.4|9136.4|9140.2|9136.2|0
1753393800000|2025-07-24 21:50:00|9140.4|9136.4|9140.3|9136.3|9140.4|9136.4|9140.3|9136.3|0
1753394100000|2025-07-24 21:55:00|9140.4|9136.4|9140.5|9136.5|9140.6|9136.6|9140.4|9136.4|0
1753394400000|2025-07-24 22:00:00|9140.6|9136.6|9141.5|9137.5|9141.7|9137.7|9139.3|9135.3|0
1753394700000|2025-07-24 22:05:00|9141.6|9137.6|9142.3|9138.3|9142.7|9138.7|9141.4|9137.4|0
1753395000000|2025-07-24 22:10:00|9142.4|9138.4|9143.4|9139.4|9143.4|9139.4|9142.3|9138.3|0
1753395300000|2025-07-24 22:15:00|9143.3|9139.3|9144|9140|9144.2|9140.2|9143.2|9139.2|0
1753395600000|2025-07-24 22:20:00|9144.1|9140.1|9143.9|9139.9|9144.2|9140.2|9142.9|9138.9|0
1753395900000|2025-07-24 22:25:00|9144|9140|9144.2|9140.2|9144.9|9140.9|9143.9|9139.9|0
1753396200000|2025-07-24 22:30:00|9144.1|9140.1|9142.9|9138.9|9144.1|9140.1|9142.7|9138.7|0
1753396500000|2025-07-24 22:35:00|9143|9139|9143.7|9139.7|9143.8|9139.8|9143|9139|0
1753396800000|2025-07-24 22:40:00|9143.8|9139.8|9143.7|9139.7|9143.8|9139.8|9143.3|9139.3|0
1753397100000|2025-07-24 22:45:00|9143.6|9139.6|9143.3|9139.3|9143.7|9139.7|9143.3|9139.3|0
1753397400000|2025-07-24 22:50:00|9143.2|9139.2|9142.7|9138.7|9143.2|9139.2|9142.7|9138.7|0
1753397700000|2025-07-24 22:55:00|9142.8|9138.8|9142.4|9138.4|9143.1|9139.1|9142.4|9138.4|0
1753398000000|2025-07-24 23:00:00|9142.5|9138.5|9142.3|9138.3|9142.5|9138.5|9141.9|9137.9|0
1753398300000|2025-07-24 23:05:00|9142.4|9138.4|9142.9|9138.9|9142.9|9138.9|9142.4|9138.4|0
1753398600000|2025-07-24 23:10:00|9143|9139|9142|9138|9143.1|9139.1|9141.7|9137.7|0
1753398900000|2025-07-24 23:15:00|9141.9|9137.9|9141.9|9137.9|9142|9138|9141.3|9137.3|0
1753399200000|2025-07-24 23:20:00|9141.8|9137.8|9141.5|9137.5|9142.1|9138.1|9141.3|9137.3|0
1753399500000|2025-07-24 23:25:00|9141.6|9137.6|9141.2|9137.2|9141.9|9137.9|9140.9|9136.9|0
1753399800000|2025-07-24 23:30:00|9141.3|9137.3|9141.2|9137.2|9141.9|9137.9|9140.8|9136.8|0
1753400100000|2025-07-24 23:35:00|9141.3|9137.3|9142.1|9138.1|9142.3|9138.3|9141.3|9137.3|0
1753400400000|2025-07-24 23:40:00|9142|9138|9142.7|9138.7|9142.9|9138.9|9142|9138|0
1753400700000|2025-07-24 23:45:00|9142.6|9138.6|9143.1|9139.1|9143.7|9139.7|9142.6|9138.6|0
1753401000000|2025-07-24 23:50:00|9143|9139|9143.7|9139.7|9143.7|9139.7|9142.7|9138.7|0
1753401300000|2025-07-24 23:55:00|9143.6|9139.6|9141.3|9137.3|9143.8|9139.8|9141.3|9137.3|0
1753401600000|2025-07-25 00:00:00|9141.5|9137.5|9143.1|9140.1|9147.8|9144.8|9140.5|9136.5|95
1753401900000|2025-07-25 00:05:00|9143.3|9140.3|9142.7|9139.7|9144.6|9141.6|9141.2|9138.2|3
1753402200000|2025-07-25 00:10:00|9142.9|9139.9|9141.7|9138.7|9144.2|9141.2|9140.4|9137.4|10
1753402500000|2025-07-25 00:15:00|9141.4|9138.4|9142.6|9139.6|9143.6|9140.6|9139.9|9136.9|6
1753402800000|2025-07-25 00:20:00|9141.9|9138.9|9142.3|9139.3|9144|9141|9141|9138|6
1753403100000|2025-07-25 00:25:00|9141.8|9138.8|9141.9|9138.9|9141.9|9138.9|9140.7|9137.7|2
1753403400000|2025-07-25 00:30:00|9142.2|9139.2|9141.8|9138.8|9142.4|9139.4|9140.9|9137.9|2
1753403700000|2025-07-25 00:35:00|9141.5|9138.5|9140.7|9137.7|9142.1|9139.1|9139.9|9136.9|1
1753404000000|2025-07-25 00:40:00|9140.4|9137.4|9141.2|9138.2|9141.4|9138.4|9139.4|9136.4|0
1753404300000|2025-07-25 00:45:00|9140.9|9137.9|9141.4|9138.4|9141.9|9138.9|9140.4|9137.4|1
1753404600000|2025-07-25 00:50:00|9141.2|9138.2|9139.6|9136.6|9143.1|9140.1|9139.4|9136.4|11
1753404900000|2025-07-25 00:55:00|9139.4|9136.4|9141.9|9138.9|9141.9|9138.9|9137.9|9134.9|7
1753405200000|2025-07-25 01:00:00|9141.6|9138.6|9143|9140|9143.2|9140.2|9141.4|9138.4|3
1753405500000|2025-07-25 01:05:00|9142.7|9139.7|9144|9141|9144|9141|9142.2|9139.2|3
1753405800000|2025-07-25 01:10:00|9143.7|9140.7|9141.2|9138.2|9144|9141|9141.2|9138.2|2
1753406100000|2025-07-25 01:15:00|9141|9138|9141.4|9138.4|9141.9|9138.9|9140|9137|5
1753406400000|2025-07-25 01:20:00|9141.1|9138.1|9141.7|9138.7|9141.7|9138.7|9140.7|9137.7|2
1753406700000|2025-07-25 01:25:00|9141.5|9138.5|9141.2|9138.2|9143.2|9140.2|9141|9138|12
1753407000000|2025-07-25 01:30:00|9141|9138|9143|9140|9143.3|9140.3|9140.3|9137.3|5
1753407300000|2025-07-25 01:35:00|9143.3|9140.3|9143.3|9140.3|9144|9141|9142.8|9139.8|4
1753407600000|2025-07-25 01:40:00|9143|9140|9142.5|9139.5|9146|9143|9142.5|9139.5|15
1753407900000|2025-07-25 01:45:00|9142.7|9139.7|9142|9139|9143|9140|9141.7|9138.7|6
1753408200000|2025-07-25 01:50:00|9141.7|9138.7|9142|9139|9143.2|9140.2|9141.7|9138.7|4
1753408500000|2025-07-25 01:55:00|9142.2|9139.2|9141.7|9138.7|9142.5|9139.5|9141.5|9138.5|2
1753408800000|2025-07-25 02:00:00|9141.5|9138.5|9142.6|9139.6|9142.7|9139.7|9141.2|9138.2|15
1753409100000|2025-07-25 02:05:00|9142.3|9139.3|9142.5|9139.5|9143|9140|9142.2|9139.2|2
1753409400000|2025-07-25 02:10:00|9142.2|9139.2|9145.5|9142.5|9146|9143|9142.2|9139.2|11
1753409700000|2025-07-25 02:15:00|9145.3|9142.3|9143.8|9140.8|9145.3|9142.3|9142.8|9139.8|1
1753410000000|2025-07-25 02:20:00|9143.4|9140.4|9142.5|9139.5|9143.7|9140.7|9142|9139|2
1753410300000|2025-07-25 02:25:00|9142|9139|9142.3|9139.3|9142.5|9139.5|9142|9139|5
1753410600000|2025-07-25 02:30:00|9142.5|9139.5|9142.1|9139.1|9143.6|9140.6|9142.1|9139.1|2
1753410900000|2025-07-25 02:35:00|9142.4|9139.4|9145.4|9142.4|9146.5|9143.5|9142.4|9139.4|11
1753411200000|2025-07-25 02:40:00|9145.2|9142.2|9144.2|9141.2|9145.2|9142.2|9143.7|9140.7|1
1753411500000|2025-07-25 02:45:00|9143.9|9140.9|9145.6|9142.6|9145.9|9142.9|9143.6|9140.6|0
1753411800000|2025-07-25 02:50:00|9145.1|9142.1|9144|9141|9145.1|9142.1|9143.5|9140.5|0
1753412100000|2025-07-25 02:55:00|9143.7|9140.7|9142.8|9139.8|9144.7|9141.7|9141.6|9138.6|0
1753412400000|2025-07-25 03:00:00|9142.5|9139.5|9144|9141|9144|9141|9142.3|9139.3|4
1753412700000|2025-07-25 03:05:00|9144.2|9141.2|9144.9|9141.9|9145.7|9142.7|9144.2|9141.2|13
1753413000000|2025-07-25 03:10:00|9145.2|9142.2|9146.1|9143.1|9146.7|9143.7|9145.2|9142.2|7
1753413300000|2025-07-25 03:15:00|9146.4|9143.4|9146|9143|9149.7|9146.7|9145.8|9142.8|5
1753413600000|2025-07-25 03:20:00|9146.3|9143.3|9146.5|9143.5|9146.5|9143.5|9145|9142|6
1753413900000|2025-07-25 03:25:00|9146.7|9143.7|9146.7|9143.7|9146.7|9143.7|9145.7|9142.7|2
1753414200000|2025-07-25 03:30:00|9146.2|9143.2|9144.2|9141.2|9146.7|9143.7|9144.2|9141.2|3
1753414500000|2025-07-25 03:35:00|9143.7|9140.7|9144|9141|9144|9141|9143.5|9140.5|0
1753414800000|2025-07-25 03:40:00|9143.8|9140.8|9144|9141|9144|9141|9143.3|9140.3|7
1753415100000|2025-07-25 03:45:00|9144.2|9141.2|9146.7|9143.7|9146.7|9143.7|9143.5|9140.5|3
1753415400000|2025-07-25 03:50:00|9146.5|9143.5|9145.5|9142.5|9147.9|9144.9|9145.5|9142.5|0
1753415700000|2025-07-25 03:55:00|9145.8|9142.8|9145.5|9142.5|9146|9143|9145.5|9142.5|0
1753416000000|2025-07-25 04:00:00|9145.8|9142.8|9145.3|9142.3|9146.4|9143.4|9145.1|9142.1|2
1753416300000|2025-07-25 04:05:00|9145.1|9142.1|9142.6|9139.6|9145.1|9142.1|9142.6|9139.6|0
1753416600000|2025-07-25 04:10:00|9142.7|9139.7|9142.1|9139.1|9142.9|9139.9|9141.6|9138.6|1
1753416900000|2025-07-25 04:15:00|9142.3|9139.3|9143.2|9140.2|9143.2|9140.2|9141.8|9138.8|2
1753417200000|2025-07-25 04:20:00|9142.7|9139.7|9141.1|9138.1|9143.2|9140.2|9140.9|9137.9|2
1753417500000|2025-07-25 04:25:00|9140.9|9137.9|9143.2|9140.2|9143.2|9140.2|9140.8|9137.8|0
1753417800000|2025-07-25 04:30:00|9142.7|9139.7|9138.7|9135.7|9142.7|9139.7|9137.9|9134.9|6
1753418100000|2025-07-25 04:35:00|9138.4|9135.4|9137.1|9134.1|9138.4|9135.4|9135.9|9132.9|3
1753418400000|2025-07-25 04:40:00|9136.6|9133.6|9136.7|9133.7|9138.4|9135.4|9135.7|9132.7|0
1753418700000|2025-07-25 04:45:00|9136.2|9133.2|9137.1|9134.1|9138.8|9135.8|9136.2|9133.2|0
1753419000000|2025-07-25 04:50:00|9136.9|9133.9|9137.6|9134.6|9139.4|9136.4|9136.9|9133.9|6
1753419300000|2025-07-25 04:55:00|9137.4|9134.4|9137.2|9134.2|9137.4|9134.4|9136.1|9133.1|0
1753419600000|2025-07-25 05:00:00|9137|9134|9139.5|9136.5|9139.6|9136.6|9136.8|9133.8|1
1753419900000|2025-07-25 05:05:00|9139.2|9136.2|9139.2|9136.2|9140.1|9137.1|9139.1|9136.1|4
1753420200000|2025-07-25 05:10:00|9139.5|9136.5|9139|9136|9140.5|9137.5|9138.7|9135.7|25
1753420500000|2025-07-25 05:15:00|9139.5|9136.5|9140.7|9137.7|9140.7|9137.7|9139.5|9136.5|2
1753420800000|2025-07-25 05:20:00|9140.5|9137.5|9140.2|9137.2|9140.5|9137.5|9139.8|9136.8|4
1753421100000|2025-07-25 05:25:00|9140.5|9137.5|9139.6|9136.6|9140.6|9137.6|9138.6|9135.6|4
1753421400000|2025-07-25 05:30:00|9139.8|9136.8|9139|9136|9139.8|9136.8|9138.1|9135.1|2
1753421700000|2025-07-25 05:35:00|9137.7|9134.7|9137.6|9134.6|9138.2|9135.2|9135.7|9132.7|11
1753422000000|2025-07-25 05:40:00|9137.3|9134.3|9136.9|9133.9|9138.3|9135.3|9135.8|9132.8|8
1753422300000|2025-07-25 05:45:00|9137.1|9134.1|9137.8|9134.8|9137.9|9134.9|9135.5|9132.5|11
1753422600000|2025-07-25 05:50:00|9137.6|9134.6|9135.9|9132.9|9137.6|9134.6|9134.8|9131.8|4
1753422900000|2025-07-25 05:55:00|9136.2|9133.2|9135.2|9132.2|9138.2|9135.2|9134|9131|20
1753423200000|2025-07-25 06:00:00|9134.9|9131.9|9141.2|9139.2|9142.6|9140.6|9134.9|9131.9|114
1753423500000|2025-07-25 06:05:00|9140.7|9138.7|9143.9|9141.9|9144.2|9142.2|9140.2|9138.2|54
1753423800000|2025-07-25 06:10:00|9143.7|9141.7|9147.2|9145.2|9147.9|9145.9|9142.9|9140.9|52
1753424100000|2025-07-25 06:15:00|9147.5|9145.5|9149.6|9147.6|9149.8|9147.8|9147|9145|68
1753424400000|2025-07-25 06:20:00|9149.4|9147.4|9146.6|9144.6|9149.4|9147.4|9146|9144|75
1753424700000|2025-07-25 06:25:00|9147.3|9145.3|9147|9145|9147.5|9145.5|9145.4|9143.4|108
1753425000000|2025-07-25 06:30:00|9147.5|9145.5|9146.8|9144.8|9148.5|9146.5|9145|9143|130
1753425300000|2025-07-25 06:35:00|9146.6|9144.6|9145.5|9143.5|9146.7|9144.7|9145|9143|85
1753425600000|2025-07-25 06:40:00|9145.2|9143.2|9147|9145|9148.2|9146.2|9144.2|9142.2|120
1753425900000|2025-07-25 06:45:00|9146.5|9144.5|9147.9|9145.9|9148.9|9146.9|9146.3|9144.3|57
1753426200000|2025-07-25 06:50:00|9148.2|9146.2|9142.2|9140.2|9148.2|9146.2|9142.2|9140.2|75
1753426500000|2025-07-25 06:55:00|9142.1|9140.1|9143.2|9141.2|9145|9143|9139.7|9137.7|319
1753426800000|2025-07-25 07:00:00|9142.2|9142.2|9116.2|9115.2|9143.2|9142.2|9116.1|9115.1|1637
1753427100000|2025-07-25 07:05:00|9115.7|9114.7|9107.6|9106.6|9116.8|9115.8|9106.2|9105.2|822
1753427400000|2025-07-25 07:10:00|9108.6|9107.6|9102.9|9101.9|9111.7|9110.7|9101.7|9100.7|678
1753427700000|2025-07-25 07:15:00|9103|9102|9107.1|9106.1|9108.2|9107.2|9100.5|9099.5|602
1753428000000|2025-07-25 07:20:00|9107.6|9106.6|9110.7|9109.7|9111.6|9110.6|9105.4|9104.4|437
1753428300000|2025-07-25 07:25:00|9110.5|9109.5|9109.5|9108.5|9113.4|9112.4|9109.5|9108.5|335
1753428600000|2025-07-25 07:30:00|9109.9|9108.9|9106.6|9105.6|9112.4|9111.4|9106.1|9105.1|367
1753428900000|2025-07-25 07:35:00|9107.4|9106.4|9112.9|9111.9|9114.5|9113.5|9107.3|9106.3|548
1753429200000|2025-07-25 07:40:00|9113.4|9112.4|9103.9|9102.9|9113.4|9112.4|9103.6|9102.6|463
1753429500000|2025-07-25 07:45:00|9103.8|9102.8|9112.8|9111.8|9113.2|9112.2|9102.9|9101.9|626
1753429800000|2025-07-25 07:50:00|9113.2|9112.2|9104.3|9103.3|9114.5|9113.5|9104.3|9103.3|640
1753430100000|2025-07-25 07:55:00|9104|9103|9101.2|9100.2|9106.4|9105.4|9098.7|9097.7|502
1753430400000|2025-07-25 08:00:00|9102.3|9101.3|9100.1|9099.1|9108.7|9107.7|9099.9|9098.9|428
1753430700000|2025-07-25 08:05:00|9100.2|9099.2|9100.2|9099.2|9104.4|9103.4|9097.5|9096.5|418
1753431000000|2025-07-25 08:10:00|9100|9099|9107|9106|9107|9106|9098.6|9097.6|373
1753431300000|2025-07-25 08:15:00|9107.3|9106.3|9102.8|9101.8|9107.3|9106.3|9101.9|9100.9|256
1753431600000|2025-07-25 08:20:00|9102.3|9101.3|9098.6|9097.6|9103.5|9102.5|9098.6|9097.6|262
1753431900000|2025-07-25 08:25:00|9098.1|9097.1|9100.5|9099.5|9101.7|9100.7|9096.8|9095.8|187
1753432200000|2025-07-25 08:30:00|9100.3|9099.3|9103.1|9102.1|9104.9|9103.9|9099.6|9098.6|378
1753432500000|2025-07-25 08:35:00|9103.4|9102.4|9105.1|9104.1|9106.5|9105.5|9101.3|9100.3|342
1753432800000|2025-07-25 08:40:00|9105.2|9104.2|9107.2|9106.2|9109|9108|9104.3|9103.3|237
1753433100000|2025-07-25 08:45:00|9106.9|9105.9|9102.6|9101.6|9108.7|9107.7|9101.2|9100.2|607
1753433400000|2025-07-25 08:50:00|9102.9|9101.9|9099|9098|9103.9|9102.9|9098.4|9097.4|469
1753433700000|2025-07-25 08:55:00|9099.5|9098.5|9104.6|9103.6|9105.7|9104.7|9094.7|9093.7|407
1753434000000|2025-07-25 09:00:00|9104.7|9103.7|9102.2|9101.2|9104.8|9103.8|9100.5|9099.5|214
1753434300000|2025-07-25 09:05:00|9102|9101|9103.3|9102.3|9105|9104|9101.4|9100.4|192
1753434600000|2025-07-25 09:10:00|9103.6|9102.6|9109.4|9108.4|9109.7|9108.7|9102.5|9101.5|323
1753434900000|2025-07-25 09:15:00|9109.6|9108.6|9111.3|9110.3|9113.7|9112.7|9109.6|9108.6|158
1753435200000|2025-07-25 09:20:00|9110.7|9109.7|9113.3|9112.3|9113.7|9112.7|9109.2|9108.2|129
1753435500000|2025-07-25 09:25:00|9113.2|9112.2|9113.2|9112.2|9114.7|9113.7|9111.4|9110.4|152
1753435800000|2025-07-25 09:30:00|9112.7|9111.7|9114.3|9113.3|9116.3|9115.3|9112.1|9111.1|199
1753436100000|2025-07-25 09:35:00|9114.5|9113.5|9108.8|9107.8|9115.2|9114.2|9108.7|9107.7|123
1753436400000|2025-07-25 09:40:00|9109.1|9108.1|9112.1|9111.1|9113.2|9112.2|9108.4|9107.4|171
1753436700000|2025-07-25 09:45:00|9111.9|9110.9|9112.7|9111.7|9113.4|9112.4|9110.6|9109.6|108
1753437000000|2025-07-25 09:50:00|9113|9112|9116.4|9115.4|9116.9|9115.9|9112.3|9111.3|200
1753437300000|2025-07-25 09:55:00|9115.9|9114.9|9113.7|9112.7|9116.2|9115.2|9113.7|9112.7|124
1753437600000|2025-07-25 10:00:00|9114|9113|9112.4|9111.4|9114|9113|9110.6|9109.6|236
1753437900000|2025-07-25 10:05:00|9111.9|9110.9|9109.9|9108.9|9112.7|9111.7|9108.5|9107.5|102
1753438200000|2025-07-25 10:10:00|9110|9109|9110|9109|9111.4|9110.4|9108.6|9107.6|204
1753438500000|2025-07-25 10:15:00|9109.8|9108.8|9107.3|9106.3|9110|9109|9105.9|9104.9|339
1753438800000|2025-07-25 10:20:00|9107|9106|9110|9109|9112.8|9111.8|9107|9106|216
1753439100000|2025-07-25 10:25:00|9110.2|9109.2|9107.7|9106.7|9110.2|9109.2|9107.2|9106.2|132
1753439400000|2025-07-25 10:30:00|9107.8|9106.8|9105.6|9104.6|9109.5|9108.5|9104.2|9103.2|138
1753439700000|2025-07-25 10:35:00|9105.8|9104.8|9108|9107|9109.2|9108.2|9105.3|9104.3|117
1753440000000|2025-07-25 10:40:00|9107.9|9106.9|9106.8|9105.8|9108.2|9107.2|9105.6|9104.6|87
1753440300000|2025-07-25 10:45:00|9107.3|9106.3|9104.7|9103.7|9107.3|9106.3|9102.2|9101.2|115
1753440600000|2025-07-25 10:50:00|9104.8|9103.8|9105.5|9104.5|9107.4|9106.4|9104.8|9103.8|91
1753440900000|2025-07-25 10:55:00|9105|9104|9103.9|9102.9|9105.5|9104.5|9102.8|9101.8|77
1753441200000|2025-07-25 11:00:00|9103.8|9102.8|9102.8|9101.8|9104.8|9103.8|9100.7|9099.7|133
1753441500000|2025-07-25 11:05:00|9103.1|9102.1|9104.1|9103.1|9104.1|9103.1|9101.3|9100.3|53
1753441800000|2025-07-25 11:10:00|9103.8|9102.8|9106.5|9105.5|9106.5|9105.5|9103.3|9102.3|54
1753442100000|2025-07-25 11:15:00|9106.2|9105.2|9106.5|9105.5|9108.4|9107.4|9105.7|9104.7|90
1753442400000|2025-07-25 11:20:00|9106.1|9105.1|9106.9|9105.9|9107.8|9106.8|9105.2|9104.2|219
1753442700000|2025-07-25 11:25:00|9107.1|9106.1|9105.4|9104.4|9107.3|9106.3|9104.9|9103.9|219
1753443000000|2025-07-25 11:30:00|9105.7|9104.7|9105.1|9104.1|9107.8|9106.8|9104.8|9103.8|222
1753443300000|2025-07-25 11:35:00|9104.9|9103.9|9101.6|9100.6|9104.9|9103.9|9101.5|9100.5|145
1753443600000|2025-07-25 11:40:00|9101.5|9100.5|9098|9097|9101.5|9100.5|9094.9|9093.9|518
1753443900000|2025-07-25 11:45:00|9098.3|9097.3|9098.6|9097.6|9100.6|9099.6|9098.3|9097.3|135
1753444200000|2025-07-25 11:50:00|9097.9|9096.9|9096.6|9095.6|9099.5|9098.5|9094.9|9093.9|108
1753444500000|2025-07-25 11:55:00|9096.5|9095.5|9097.3|9096.3|9098.1|9097.1|9095.2|9094.2|102
1753444800000|2025-07-25 12:00:00|9097.8|9096.8|9102|9101|9103.2|9102.2|9097.8|9096.8|160
1753445100000|2025-07-25 12:05:00|9102.1|9101.1|9104.9|9103.9|9105|9104|9100.5|9099.5|101
1753445400000|2025-07-25 12:10:00|9104.8|9103.8|9106|9105|9106.9|9105.9|9103.1|9102.1|159
1753445700000|2025-07-25 12:15:00|9106.1|9105.1|9103.6|9102.6|9107.5|9106.5|9102.7|9101.7|179
1753446000000|2025-07-25 12:20:00|9103.5|9102.5|9100.6|9099.6|9104.3|9103.3|9098.7|9097.7|176
1753446300000|2025-07-25 12:25:00|9100.4|9099.4|9099.2|9098.2|9101.4|9100.4|9098.6|9097.6|79
1753446600000|2025-07-25 12:30:00|9098.9|9097.9|9101.7|9100.7|9102.1|9101.1|9098.6|9097.6|224
1753446900000|2025-07-25 12:35:00|9102|9101|9102.1|9101.1|9104|9103|9100.7|9099.7|169
1753447200000|2025-07-25 12:40:00|9101.6|9100.6|9103|9102|9104.4|9103.4|9100.7|9099.7|140
1753447500000|2025-07-25 12:45:00|9103.5|9102.5|9104.8|9103.8|9106.8|9105.8|9103.5|9102.5|233
1753447800000|2025-07-25 12:50:00|9104.3|9103.3|9106.6|9105.6|9108.8|9107.8|9103.8|9102.8|235
1753448100000|2025-07-25 12:55:00|9106.4|9105.4|9106.3|9105.3|9109.2|9108.2|9105.9|9104.9|183
1753448400000|2025-07-25 13:00:00|9106.6|9105.6|9103.4|9102.4|9110.5|9109.5|9100.4|9099.4|488
1753448700000|2025-07-25 13:05:00|9103.9|9102.9|9102.7|9101.7|9104.4|9103.4|9094.3|9093.3|520
1753449000000|2025-07-25 13:10:00|9102.4|9101.4|9106.1|9105.1|9106.7|9105.7|9101.7|9100.7|313
1753449300000|2025-07-25 13:15:00|9105.8|9104.8|9110.4|9109.4|9110.4|9109.4|9103.3|9102.3|265
1753449600000|2025-07-25 13:20:00|9110.2|9109.2|9109.2|9108.2|9111.2|9110.2|9108.3|9107.3|309
1753449900000|2025-07-25 13:25:00|9108.7|9107.7|9102.5|9101.5|9109.7|9108.7|9101.5|9100.5|314
1753450200000|2025-07-25 13:30:00|9103|9102|9101.7|9100.7|9105.2|9104.2|9099.2|9098.2|650
1753450500000|2025-07-25 13:35:00|9102.2|9101.2|9103.5|9102.5|9104|9103|9099.3|9098.3|471
1753450800000|2025-07-25 13:40:00|9103.3|9102.3|9103.9|9102.9|9108.1|9107.1|9102.9|9101.9|312
1753451100000|2025-07-25 13:45:00|9103.7|9102.7|9107|9106|9107.4|9106.4|9101.4|9100.4|315
1753451400000|2025-07-25 13:50:00|9106.8|9105.8|9103.5|9102.5|9108.5|9107.5|9103|9102|533
1753451700000|2025-07-25 13:55:00|9103.2|9102.2|9107.5|9106.5|9107.5|9106.5|9102.8|9101.8|493
1753452000000|2025-07-25 14:00:00|9107.2|9106.2|9101|9100|9108.5|9107.5|9101|9100|690
1753452300000|2025-07-25 14:05:00|9101.3|9100.3|9099.9|9098.9|9104.7|9103.7|9099.2|9098.2|483
1753452600000|2025-07-25 14:10:00|9100|9099|9098.7|9097.7|9105.5|9104.5|9098.7|9097.7|303
1753452900000|2025-07-25 14:15:00|9099|9098|9108.4|9107.4|9108.4|9107.4|9099|9098|254
1753453200000|2025-07-25 14:20:00|9108.3|9107.3|9106.1|9105.1|9108.3|9107.3|9102.5|9101.5|272
1753453500000|2025-07-25 14:25:00|9106.6|9105.6|9109.1|9108.1|9111|9110|9106.1|9105.1|395
1753453800000|2025-07-25 14:30:00|9108.9|9107.9|9108.4|9107.4|9113.5|9112.5|9105.6|9104.6|1063
1753454100000|2025-07-25 14:35:00|9108.9|9107.9|9115.9|9114.9|9116.4|9115.4|9108.3|9107.3|421
1753454400000|2025-07-25 14:40:00|9116|9115|9119.9|9118.9|9120.8|9119.8|9115.9|9114.9|442
1753454700000|2025-07-25 14:45:00|9119.7|9118.7|9121.7|9120.7|9123|9122|9118.9|9117.9|362
1753455000000|2025-07-25 14:50:00|9121.8|9120.8|9125.8|9124.8|9126.5|9125.5|9121.5|9120.5|242
1753455300000|2025-07-25 14:55:00|9125.5|9124.5|9122.9|9121.9|9126.8|9125.8|9120.7|9119.7|443
1753455600000|2025-07-25 15:00:00|9123|9122|9120.3|9119.3|9125.7|9124.7|9120.3|9119.3|445
1753455900000|2025-07-25 15:05:00|9119.8|9118.8|9120.3|9119.3|9121.6|9120.6|9118.6|9117.6|648
1753456200000|2025-07-25 15:10:00|9120|9119|9124.2|9123.2|9124.2|9123.2|9120|9119|444
1753456500000|2025-07-25 15:15:00|9123.9|9122.9|9124.2|9123.2|9126.7|9125.7|9123.4|9122.4|391
1753456800000|2025-07-25 15:20:00|9124.5|9123.5|9120.9|9119.9|9126.2|9125.2|9120.7|9119.7|544
1753457100000|2025-07-25 15:25:00|9120.7|9119.7|9118.4|9116.4|9122.2|9121.2|9117.7|9116.4|1923
1753457400000|2025-07-25 15:30:00|9118.1|9116.1|9118.4|9116.4|9121.7|9119.7|9114.7|9112.7|4256
1753457700000|2025-07-25 15:35:00|9118.7|9116.7|9115.2|9113.2|9120.7|9118.7|9114.1|9112.1|1080
1753458000000|2025-07-25 15:40:00|9114.9|9112.9|9113.9|9111.9|9115.8|9113.8|9113|9111|165
1753458300000|2025-07-25 15:45:00|9114.1|9112.1|9114.6|9112.6|9117.7|9115.7|9113.1|9111.1|298
1753458600000|2025-07-25 15:50:00|9114.9|9112.9|9112.6|9110.6|9115.1|9113.1|9112.1|9110.1|398
1753458900000|2025-07-25 15:55:00|9111.6|9109.6|9109.9|9107.9|9112.1|9110.1|9107.8|9105.8|340
1753459200000|2025-07-25 16:00:00|9110.1|9108.1|9109.7|9107.7|9111.9|9109.9|9107.8|9105.8|189
1753459500000|2025-07-25 16:05:00|9109.2|9107.2|9112.5|9110.5|9114.7|9112.7|9109|9107|206
1753459800000|2025-07-25 16:10:00|9113|9111|9114.9|9112.9|9117.9|9115.9|9112.5|9110.5|225
1753460100000|2025-07-25 16:15:00|9115.2|9113.2|9115.5|9113.5|9116.4|9114.4|9114.2|9112.2|55
1753460400000|2025-07-25 16:20:00|9115.3|9113.3|9115.7|9113.7|9116.4|9114.4|9113.5|9111.5|68
1753460700000|2025-07-25 16:25:00|9115.9|9113.9|9117.4|9115.4|9120|9118|9115.8|9113.8|228
1753461000000|2025-07-25 16:30:00|9117.7|9115.7|9115.3|9113.3|9118.6|9116.6|9115.3|9113.3|73
1753461300000|2025-07-25 16:35:00|9115.6|9113.6|9115.8|9113.8|9116.6|9114.6|9115.3|9113.3|87
1753461600000|2025-07-25 16:40:00|9115.6|9113.6|9117.8|9115.8|9118.7|9116.7|9115.3|9113.3|182
1753461900000|2025-07-25 16:45:00|9118|9116|9120|9118|9120|9118|9117.8|9115.8|102
1753462200000|2025-07-25 16:50:00|9120.2|9118.2|9118|9116|9121.1|9119.1|9118|9116|108
1753462500000|2025-07-25 16:55:00|9118.3|9116.3|9121.6|9119.6|9122.4|9120.4|9118.3|9116.3|74
1753462800000|2025-07-25 17:00:00|9121.8|9119.8|9125.8|9123.8|9126.5|9124.5|9120.8|9118.8|82
1753463100000|2025-07-25 17:05:00|9125.9|9123.9|9123.2|9121.2|9126.2|9124.2|9122.7|9120.7|93
1753463400000|2025-07-25 17:10:00|9123|9121|9125.1|9123.1|9126.5|9124.5|9123|9121|53
1753463700000|2025-07-25 17:15:00|9125.4|9123.4|9125.7|9123.7|9126.1|9124.1|9124.7|9122.7|30
1753464000000|2025-07-25 17:20:00|9125.5|9123.5|9127.2|9125.2|9128|9126|9124.5|9122.5|77
1753464300000|2025-07-25 17:25:00|9126.7|9124.7|9128.2|9126.2|9128.5|9126.5|9126.7|9124.7|37
1753464600000|2025-07-25 17:30:00|9128.5|9126.5|9130.5|9128.5|9132.2|9130.2|9128.5|9126.5|73
1753464900000|2025-07-25 17:35:00|9130.7|9128.7|9130.2|9128.2|9131.3|9129.3|9129.5|9127.5|103
1753465200000|2025-07-25 17:40:00|9130|9128|9132.2|9130.2|9132.2|9130.2|9129|9127|41
1753465500000|2025-07-25 17:45:00|9132.5|9130.5|9133.3|9131.3|9133.8|9131.8|9132.2|9130.2|24
1753465800000|2025-07-25 17:50:00|9133.8|9131.8|9133.7|9131.7|9134.1|9132.1|9132.7|9130.7|38
1753466100000|2025-07-25 17:55:00|9133.5|9131.5|9133|9131|9134.5|9132.5|9132.7|9130.7|89
1753466400000|2025-07-25 18:00:00|9133.2|9131.2|9136.3|9134.3|9136.3|9134.3|9133|9131|40
1753466700000|2025-07-25 18:05:00|9136|9134|9138.5|9136.5|9139.2|9137.2|9134.4|9132.4|463
1753467000000|2025-07-25 18:10:00|9138.8|9136.8|9141|9139|9141.5|9139.5|9137.9|9135.9|51
1753467300000|2025-07-25 18:15:00|9141.2|9139.2|9140|9138|9141.3|9139.3|9139.7|9137.7|28
1753467600000|2025-07-25 18:20:00|9140.2|9138.2|9139.2|9137.2|9140.5|9138.5|9139.2|9137.2|33
1753467900000|2025-07-25 18:25:00|9139|9137|9139|9137|9139.2|9137.2|9138|9136|26
1753468200000|2025-07-25 18:30:00|9139.2|9137.2|9139.2|9137.2|9139.5|9137.5|9138.5|9136.5|19
1753468500000|2025-07-25 18:35:00|9139|9137|9139.7|9137.7|9141.7|9139.7|9139|9137|42
1753468800000|2025-07-25 18:40:00|9139.5|9137.5|9138.7|9136.7|9140.6|9138.6|9138.7|9136.7|15
1753469100000|2025-07-25 18:45:00|9138.5|9136.5|9139.2|9137.2|9139.6|9137.6|9138|9136|25
1753469400000|2025-07-25 18:50:00|9139|9137|9138.7|9136.7|9139|9137|9137.5|9135.5|34
1753469700000|2025-07-25 18:55:00|9138.5|9136.5|9137.3|9135.3|9139|9137|9137.3|9135.3|17
1753470000000|2025-07-25 19:00:00|9137.6|9135.6|9139|9137|9139.7|9137.7|9137.3|9135.3|113
1753470300000|2025-07-25 19:05:00|9138.7|9136.7|9138.7|9136.7|9140.2|9138.2|9138.2|9136.2|22
1753470600000|2025-07-25 19:10:00|9139.2|9137.2|9140.5|9138.5|9140.7|9138.7|9139.2|9137.2|23
1753470900000|2025-07-25 19:15:00|9140.3|9138.3|9140.1|9138.1|9141.2|9139.2|9139.5|9137.5|32
1753471200000|2025-07-25 19:20:00|9139.8|9137.8|9138.8|9136.8|9140.1|9138.1|9138.8|9136.8|22
1753471500000|2025-07-25 19:25:00|9139.1|9137.1|9140.2|9138.2|9140.6|9138.6|9138.8|9136.8|66
1753471800000|2025-07-25 19:30:00|9139.9|9137.9|9140.2|9138.2|9140.8|9138.8|9139.1|9137.1|16
1753472100000|2025-07-25 19:35:00|9140|9138|9141.1|9139.1|9142|9140|9140|9138|45
1753472400000|2025-07-25 19:40:00|9141.3|9139.3|9142.2|9140.2|9143.7|9141.7|9141.2|9139.2|153
1753472700000|2025-07-25 19:45:00|9141.7|9139.7|9142.7|9140.7|9143.5|9141.5|9141.7|9139.7|131
1753473000000|2025-07-25 19:50:00|9142.2|9140.2|9141.2|9139.2|9143.2|9141.2|9140|9138|163
1753473300000|2025-07-25 19:55:00|9141|9139|9146.1|9142.1|9146.2|9143.7|9139.5|9137.5|543
1753473600000|2025-07-25 20:00:00|9146.2|9142.2|9144|9140|9146.2|9142.2|9143.3|9139.3|0
1753473900000|2025-07-25 20:05:00|9144.1|9140.1|9143.8|9139.8|9144.5|9140.5|9143.6|9139.6|0
1753474200000|2025-07-25 20:10:00|9143.7|9139.7|9145.1|9141.1|9145.3|9141.3|9143.6|9139.6|0
1753474500000|2025-07-25 20:15:00|9144.9|9140.9|9145.4|9141.4|9145.7|9141.7|9144.6|9140.6|0
1753474800000|2025-07-25 20:20:00|9145.5|9141.5|9145.5|9141.5|9145.6|9141.6|9144.7|9140.7|0
1753475100000|2025-07-25 20:25:00|9145.3|9141.3|9145.5|9141.5|9145.8|9141.8|9144.6|9140.6|0
1753475400000|2025-07-25 20:30:00|9145.4|9141.4|9147.6|9143.6|9147.7|9143.7|9145.3|9141.3|0
1753475700000|2025-07-25 20:35:00|9147.5|9143.5|9147.8|9143.8|9148|9144|9146.9|9142.9|0
1753476000000|2025-07-25 20:40:00|9147.6|9143.6|9147.4|9143.4|9148.2|9144.2|9147.3|9143.3|0
1753476300000|2025-07-25 20:45:00|9147.3|9143.3|9147.4|9143.4|9147.7|9143.7|9147.2|9143.2|0
1753476600000|2025-07-25 20:50:00|9147.3|9143.3|9144.9|9140.9|9147.3|9143.3|9144.9|9140.9|0
1753476900000|2025-07-25 20:55:00|9144.8|9140.8|9146.8|9142.8|9147.1|9143.1|9144.2|9140.2|0
1753653600000|2025-07-27 22:00:00|9163.5|9159.5|9154.9|9150.9|9164|9160|9153.5|9149.5|0
1753653900000|2025-07-27 22:05:00|9155|9151|9154.3|9150.3|9156.5|9152.5|9153.1|9149.1|0
1753654200000|2025-07-27 22:10:00|9154.4|9150.4|9154|9150|9156.5|9152.5|9153.8|9149.8|0
1753654500000|2025-07-27 22:15:00|9154.1|9150.1|9156|9152|9156.3|9152.3|9154|9150|0
1753654800000|2025-07-27 22:20:00|9155.9|9151.9|9154.2|9150.2|9156|9152|9154|9150|0
1753655100000|2025-07-27 22:25:00|9154.1|9150.1|9152.5|9148.5|9154.5|9150.5|9152.1|9148.1|0
1753655400000|2025-07-27 22:30:00|9152.4|9148.4|9152.8|9148.8|9153.4|9149.4|9151.3|9147.3|0
1753655700000|2025-07-27 22:35:00|9152.9|9148.9|9153.2|9149.2|9153.8|9149.8|9152.8|9148.8|0
1753656000000|2025-07-27 22:40:00|9153.3|9149.3|9153.4|9149.4|9154.1|9150.1|9153.2|9149.2|0
1753656300000|2025-07-27 22:45:00|9153.3|9149.3|9152.3|9148.3|9153.4|9149.4|9151.9|9147.9|0
1753656600000|2025-07-27 22:50:00|9152.2|9148.2|9151.7|9147.7|9152.2|9148.2|9151.5|9147.5|0
1753656900000|2025-07-27 22:55:00|9151.8|9147.8|9152.8|9148.8|9153.2|9149.2|9151.8|9147.8|0
1753657200000|2025-07-27 23:00:00|9152.9|9148.9|9153.1|9149.1|9153.6|9149.6|9152.6|9148.6|0
1753657500000|2025-07-27 23:05:00|9153.2|9149.2|9153.1|9149.1|9154.1|9150.1|9153.1|9149.1|0
1753657800000|2025-07-27 23:10:00|9153.2|9149.2|9154.9|9150.9|9155.1|9151.1|9153.2|9149.2|0
1753658100000|2025-07-27 23:15:00|9154.7|9150.7|9155.5|9151.5|9155.7|9151.7|9154.4|9150.4|0
1753658400000|2025-07-27 23:20:00|9155.3|9151.3|9156.7|9152.7|9156.9|9152.9|9155.3|9151.3|0
1753658700000|2025-07-27 23:25:00|9156.5|9152.5|9157|9153|9157.7|9153.7|9156.5|9152.5|0
1753659000000|2025-07-27 23:30:00|9157.1|9153.1|9156|9152|9157.5|9153.5|9156|9152|0
1753659300000|2025-07-27 23:35:00|9156.1|9152.1|9158|9154|9158.2|9154.2|9156.1|9152.1|0
1753659600000|2025-07-27 23:40:00|9158.1|9154.1|9158.7|9154.7|9159.8|9155.8|9158|9154|0
1753659900000|2025-07-27 23:45:00|9158.6|9154.6|9158.3|9154.3|9158.7|9154.7|9158|9154|0
1753660200000|2025-07-27 23:50:00|9158.2|9154.2|9158.2|9154.2|9158.3|9154.3|9157.6|9153.6|0
1753660500000|2025-07-27 23:55:00|9158.1|9154.1|9156.5|9152.5|9158.1|9154.1|9156.5|9152.5|0
1753660800000|2025-07-28 00:00:00|9156.4|9152.4|9164.7|9161.7|9169.4|9166.4|9156.2|9152.2|101
1753661100000|2025-07-28 00:05:00|9164.4|9161.4|9163.9|9160.9|9168.1|9165.1|9163.6|9160.6|11
1753661400000|2025-07-28 00:10:00|9163.6|9160.6|9164.5|9161.5|9164.5|9161.5|9162.7|9159.7|1
1753661700000|2025-07-28 00:15:00|9164.8|9161.8|9171.2|9168.2|9173.9|9170.9|9164.5|9161.5|48
1753662000000|2025-07-28 00:20:00|9171.4|9168.4|9168|9165|9171.4|9168.4|9167|9164|17
1753662300000|2025-07-28 00:25:00|9167.8|9164.8|9165.8|9162.8|9167.8|9164.8|9164|9161|22
1753662600000|2025-07-28 00:30:00|9165.5|9162.5|9166.1|9163.1|9166.7|9163.7|9164.8|9161.8|11
1753662900000|2025-07-28 00:35:00|9166.5|9163.5|9168.7|9165.7|9168.9|9165.9|9166.5|9163.5|31
1753663200000|2025-07-28 00:40:00|9169.4|9166.4|9170.9|9167.9|9170.9|9167.9|9168.4|9165.4|21
1753663500000|2025-07-28 00:45:00|9171.2|9168.2|9169.8|9166.8|9171.2|9168.2|9169.6|9166.6|8
1753663800000|2025-07-28 00:50:00|9170|9167|9171.3|9168.3|9171.3|9168.3|9168.8|9165.8|17
1753664100000|2025-07-28 00:55:00|9171.1|9168.1|9173.7|9170.7|9174|9171|9170.1|9167.1|12
1753664400000|2025-07-28 01:00:00|9172.9|9169.9|9167.3|9164.3|9172.9|9169.9|9166.6|9163.6|32
1753664700000|2025-07-28 01:05:00|9167.1|9164.1|9163.8|9160.8|9167.8|9164.8|9163.3|9160.3|41
1753665000000|2025-07-28 01:10:00|9163.6|9160.6|9164.6|9161.6|9165.3|9162.3|9163.1|9160.1|11
1753665300000|2025-07-28 01:15:00|9164.7|9161.7|9165.7|9162.7|9167.1|9164.1|9164.5|9161.5|7
1753665600000|2025-07-28 01:20:00|9166.8|9163.8|9166.2|9163.2|9167.2|9164.2|9165.2|9162.2|5
1753665900000|2025-07-28 01:25:00|9166|9163|9165.8|9162.8|9166.4|9163.4|9164.4|9161.4|6
1753666200000|2025-07-28 01:30:00|9165.5|9162.5|9165|9162|9167.8|9164.8|9164.8|9161.8|1
1753666500000|2025-07-28 01:35:00|9164.8|9161.8|9163.7|9160.7|9165|9162|9162.4|9159.4|1
1753666800000|2025-07-28 01:40:00|9163.4|9160.4|9163.8|9160.8|9164.7|9161.7|9162.7|9159.7|0
1753667100000|2025-07-28 01:45:00|9163.5|9160.5|9164.2|9161.2|9164.7|9161.7|9163.2|9160.2|0
1753667400000|2025-07-28 01:50:00|9163.9|9160.9|9165.6|9162.6|9165.6|9162.6|9163.1|9160.1|12
1753667700000|2025-07-28 01:55:00|9165.8|9162.8|9166.9|9163.9|9167.4|9164.4|9164.1|9161.1|2
1753668000000|2025-07-28 02:00:00|9166.7|9163.7|9166.4|9163.4|9166.9|9163.9|9164.9|9161.9|8
1753668300000|2025-07-28 02:05:00|9166.2|9163.2|9164.3|9161.3|9166.6|9163.6|9163.6|9160.6|7
1753668600000|2025-07-28 02:10:00|9164.1|9161.1|9164.3|9161.3|9164.8|9161.8|9163.1|9160.1|0
1753668900000|2025-07-28 02:15:00|9164.4|9161.4|9165.7|9162.7|9166.2|9163.2|9163.2|9160.2|5
1753669200000|2025-07-28 02:20:00|9165.9|9162.9|9166.1|9163.1|9166.2|9163.2|9165.2|9162.2|5
1753669500000|2025-07-28 02:25:00|9166.3|9163.3|9167.5|9164.5|9168.2|9165.2|9165.8|9162.8|0
1753669800000|2025-07-28 02:30:00|9167.8|9164.8|9168.8|9165.8|9168.8|9165.8|9167.3|9164.3|9
1753670100000|2025-07-28 02:35:00|9168.3|9165.3|9170.5|9167.5|9171.3|9168.3|9168.3|9165.3|6
1753670400000|2025-07-28 02:40:00|9170.2|9167.2|9172.5|9169.5|9172.7|9169.7|9169.5|9166.5|10
1753670700000|2025-07-28 02:45:00|9172.2|9169.2|9172.1|9169.1|9172.7|9169.7|9171.8|9168.8|0
1753671000000|2025-07-28 02:50:00|9171.4|9168.4|9170.5|9167.5|9171.4|9168.4|9168.4|9165.4|14
1753671300000|2025-07-28 02:55:00|9170|9167|9170.3|9167.3|9170.6|9167.6|9168.1|9165.1|5
1753671600000|2025-07-28 03:00:00|9169.8|9166.8|9167.1|9164.1|9170.1|9167.1|9167.1|9164.1|5
1753671900000|2025-07-28 03:05:00|9168|9165|9168|9165|9169.9|9166.9|9167.7|9164.7|15
1753672200000|2025-07-28 03:10:00|9167.7|9164.7|9167.3|9164.3|9168.1|9165.1|9167.1|9164.1|6
1753672500000|2025-07-28 03:15:00|9167.8|9164.8|9167.8|9164.8|9168.1|9165.1|9166.8|9163.8|3
1753672800000|2025-07-28 03:20:00|9167.6|9164.6|9166.8|9163.8|9167.6|9164.6|9166.2|9163.2|0
1753673100000|2025-07-28 03:25:00|9166.5|9163.5|9166.5|9163.5|9167.7|9164.7|9165.3|9162.3|10
1753673400000|2025-07-28 03:30:00|9166.7|9163.7|9164.7|9161.7|9166.7|9163.7|9164.2|9161.2|6
1753673700000|2025-07-28 03:35:00|9164.4|9161.4|9165.9|9162.9|9166.7|9163.7|9164.4|9161.4|2
1753674000000|2025-07-28 03:40:00|9166.2|9163.2|9165.9|9162.9|9166.4|9163.4|9165.4|9162.4|4
1753674300000|2025-07-28 03:45:00|9165.7|9162.7|9166.7|9163.7|9166.9|9163.9|9165.4|9162.4|10
1753674600000|2025-07-28 03:50:00|9166.4|9163.4|9166.2|9163.2|9166.7|9163.7|9164.9|9161.9|14
1753674900000|2025-07-28 03:55:00|9165.9|9162.9|9166.6|9163.6|9166.9|9163.9|9165.9|9162.9|1
1753675200000|2025-07-28 04:00:00|9166.4|9163.4|9168.7|9165.7|9169|9166|9166.4|9163.4|3
1753675500000|2025-07-28 04:05:00|9168.5|9165.5|9166.6|9163.6|9170.1|9167.1|9166.5|9163.5|3
1753675800000|2025-07-28 04:10:00|9166.1|9163.1|9167.2|9164.2|9168.2|9165.2|9165.1|9162.1|55
1753676100000|2025-07-28 04:15:00|9166.9|9163.9|9167.4|9164.4|9167.4|9164.4|9165.4|9162.4|12
1753676400000|2025-07-28 04:20:00|9166.7|9163.7|9168|9165|9168.2|9165.2|9165.6|9162.6|2
1753676700000|2025-07-28 04:25:00|9167.5|9164.5|9165.6|9162.6|9167.8|9164.8|9165.1|9162.1|2
1753677000000|2025-07-28 04:30:00|9165.1|9162.1|9164.3|9161.3|9166.1|9163.1|9164.1|9161.1|12
1753677300000|2025-07-28 04:35:00|9164.1|9161.1|9164.8|9161.8|9165.3|9162.3|9164.1|9161.1|9
1753677600000|2025-07-28 04:40:00|9164.6|9161.6|9164.8|9161.8|9165.1|9162.1|9164.1|9161.1|11
1753677900000|2025-07-28 04:45:00|9164.6|9161.6|9165.6|9162.6|9165.6|9162.6|9164.3|9161.3|4
1753678200000|2025-07-28 04:50:00|9165.3|9162.3|9167.3|9164.3|9167.8|9164.8|9165.3|9162.3|3
1753678500000|2025-07-28 04:55:00|9167|9164|9166.9|9163.9|9167.5|9164.5|9166.5|9163.5|0
1753678800000|2025-07-28 05:00:00|9166.7|9163.7|9168.4|9165.4|9168.6|9165.6|9166.4|9163.4|0
1753679100000|2025-07-28 05:05:00|9168.2|9165.2|9168|9165|9168.4|9165.4|9167.3|9164.3|4
1753679400000|2025-07-28 05:10:00|9168.4|9165.4|9168.8|9165.8|9168.8|9165.8|9166|9163|36
1753679700000|2025-07-28 05:15:00|9169|9166|9168.3|9165.3|9170.4|9167.4|9167.9|9164.9|78
1753680000000|2025-07-28 05:20:00|9168.1|9165.1|9166.8|9163.8|9168.1|9165.1|9166|9163|24
1753680300000|2025-07-28 05:25:00|9167.5|9164.5|9170.8|9167.8|9171.3|9168.3|9166.9|9163.9|21
1753680600000|2025-07-28 05:30:00|9170.6|9167.6|9169.3|9166.3|9171.1|9168.1|9168.8|9165.8|10
1753680900000|2025-07-28 05:35:00|9169.5|9166.5|9168.5|9165.5|9169.5|9166.5|9166.7|9163.7|2
1753681200000|2025-07-28 05:40:00|9168.8|9165.8|9170.2|9167.2|9170.9|9167.9|9168.8|9165.8|12
1753681500000|2025-07-28 05:45:00|9170.5|9167.5|9167.3|9164.3|9171.1|9168.1|9167|9164|23
1753681800000|2025-07-28 05:50:00|9167.2|9164.2|9169|9166|9169.3|9166.3|9167.2|9164.2|16
1753682100000|2025-07-28 05:55:00|9168.7|9165.7|9168.1|9165.1|9169.6|9166.6|9167.6|9164.6|17
1753682400000|2025-07-28 06:00:00|9168.6|9165.6|9168.7|9166.7|9170.6|9168.6|9167.8|9165.4|340
1753682700000|2025-07-28 06:05:00|9168.4|9166.4|9172.4|9170.4|9176.2|9174.2|9168.4|9166.4|149
1753683000000|2025-07-28 06:10:00|9172.5|9170.5|9172.3|9170.3|9174.2|9172.2|9170.3|9168.3|115
1753683300000|2025-07-28 06:15:00|9172.1|9170.1|9173.3|9171.3|9174|9172|9171.6|9169.6|39
1753683600000|2025-07-28 06:20:00|9173.1|9171.1|9171|9169|9174.5|9172.5|9170.6|9168.6|79
1753683900000|2025-07-28 06:25:00|9171.3|9169.3|9169.4|9167.4|9172.4|9170.4|9169.4|9167.4|121
1753684200000|2025-07-28 06:30:00|9169.6|9167.6|9165.7|9163.7|9170.1|9168.1|9165.3|9163.3|132
1753684500000|2025-07-28 06:35:00|9166|9164|9166.1|9164.1|9167|9165|9164.8|9162.8|168
1753684800000|2025-07-28 06:40:00|9166.2|9164.2|9165.9|9163.9|9167.4|9165.4|9165.2|9163.2|75
1753685100000|2025-07-28 06:45:00|9166|9164|9166.2|9164.2|9167.4|9165.4|9165.5|9163.5|81
1753685400000|2025-07-28 06:50:00|9166.7|9164.7|9164.7|9162.7|9166.7|9164.7|9163.4|9161.4|154
1753685700000|2025-07-28 06:55:00|9165|9163|9163|9161|9165.1|9163.1|9156.8|9154.8|439
1753686000000|2025-07-28 07:00:00|9162.1|9161.1|9164.4|9163.4|9173.4|9172.4|9161.8|9160.8|2347
1753686300000|2025-07-28 07:05:00|9163.4|9162.4|9155.5|9154.5|9166|9165|9155.5|9154.5|934
1753686600000|2025-07-28 07:10:00|9155.7|9154.7|9148.8|9147.8|9157.3|9156.3|9148.6|9147.6|572
1753686900000|2025-07-28 07:15:00|9149.1|9148.1|9147.1|9146.1|9152.8|9151.8|9147.1|9146.1|480
1753687200000|2025-07-28 07:20:00|9148.1|9147.1|9150.2|9149.2|9154.8|9153.8|9147.4|9146.4|398
1753687500000|2025-07-28 07:25:00|9150.3|9149.3|9149.3|9148.3|9152.8|9151.8|9144.8|9143.8|760
1753687800000|2025-07-28 07:30:00|9149.6|9148.6|9142.9|9141.9|9151.1|9150.1|9142.7|9141.7|470
1753688100000|2025-07-28 07:35:00|9143.4|9142.4|9141|9140|9145.5|9144.5|9140.1|9139.1|353
1753688400000|2025-07-28 07:40:00|9141.2|9140.2|9138.1|9137.1|9141.7|9140.7|9135.6|9134.6|416
1753688700000|2025-07-28 07:45:00|9137.9|9136.9|9139.1|9138.1|9139.7|9138.7|9136.8|9135.8|291
1753689000000|2025-07-28 07:50:00|9139.2|9138.2|9137|9136|9139.4|9138.4|9134.2|9133.2|268
1753689300000|2025-07-28 07:55:00|9137.1|9136.1|9139.7|9138.7|9141.2|9140.2|9136.6|9135.6|334
1753689600000|2025-07-28 08:00:00|9139.4|9138.4|9134.3|9133.3|9141.4|9140.4|9133.6|9132.6|314
1753689900000|2025-07-28 08:05:00|9134.6|9133.6|9135.8|9134.8|9139.1|9138.1|9133|9132|339
1753690200000|2025-07-28 08:10:00|9135.9|9134.9|9133.9|9132.9|9137.6|9136.6|9133.8|9132.8|259
1753690500000|2025-07-28 08:15:00|9134.1|9133.1|9134.6|9133.6|9135.3|9134.3|9131.1|9130.1|336
1753690800000|2025-07-28 08:20:00|9134.4|9133.4|9133|9132|9138.9|9137.9|9132.1|9131.1|295
1753691100000|2025-07-28 08:25:00|9133.1|9132.1|9134.7|9133.7|9138.3|9137.3|9132.4|9131.4|195
1753691400000|2025-07-28 08:30:00|9133.8|9132.8|9133.6|9132.6|9135.6|9134.6|9132.7|9131.7|220
1753691700000|2025-07-28 08:35:00|9133.3|9132.3|9135.8|9134.8|9136.8|9135.8|9133.3|9132.3|158
1753692000000|2025-07-28 08:40:00|9135.6|9134.6|9133.5|9132.5|9136.1|9135.1|9131.9|9130.9|139
1753692300000|2025-07-28 08:45:00|9133.7|9132.7|9130|9129|9134.5|9133.5|9129.5|9128.5|196
1753692600000|2025-07-28 08:50:00|9130.7|9129.7|9132.4|9131.4|9135.3|9134.3|9130.4|9129.4|267
1753692900000|2025-07-28 08:55:00|9131.9|9130.9|9129.1|9128.1|9132.6|9131.6|9127.8|9126.8|232
1753693200000|2025-07-28 09:00:00|9129.5|9128.5|9132.1|9131.1|9133|9132|9129.5|9128.5|193
1753693500000|2025-07-28 09:05:00|9131.9|9130.9|9129.8|9128.8|9133.5|9132.5|9129.6|9128.6|270
1753693800000|2025-07-28 09:10:00|9129.6|9128.6|9134.4|9133.4|9135.4|9134.4|9129.6|9128.6|218
1753694100000|2025-07-28 09:15:00|9134.5|9133.5|9136.1|9135.1|9137|9136|9133.5|9132.5|172
1753694400000|2025-07-28 09:20:00|9135.8|9134.8|9127.4|9126.4|9135.9|9134.9|9127.4|9126.4|256
1753694700000|2025-07-28 09:25:00|9127.6|9126.6|9129.7|9128.7|9131.1|9130.1|9126.9|9125.9|155
1753695000000|2025-07-28 09:30:00|9129.5|9128.5|9129.1|9128.1|9132.7|9131.7|9129.1|9128.1|291
1753695300000|2025-07-28 09:35:00|9128.9|9127.9|9132.3|9131.3|9132.3|9131.3|9128.9|9127.9|90
1753695600000|2025-07-28 09:40:00|9131.8|9130.8|9130.2|9129.2|9132.6|9131.6|9129.6|9128.6|193
1753695900000|2025-07-28 09:45:00|9130.4|9129.4|9131.2|9130.2|9131.8|9130.8|9129.7|9128.7|198
1753696200000|2025-07-28 09:50:00|9131.1|9130.1|9129.7|9128.7|9133.1|9132.1|9129.5|9128.5|266
1753696500000|2025-07-28 09:55:00|9130|9129|9130.1|9129.1|9131.4|9130.4|9128.8|9127.8|233
1753696800000|2025-07-28 10:00:00|9129.9|9128.9|9132.5|9131.5|9132.5|9131.5|9128.6|9127.6|159
1753697100000|2025-07-28 10:05:00|9133|9132|9132.2|9131.2|9133|9132|9130.3|9129.3|135
1753697400000|2025-07-28 10:10:00|9132.6|9131.6|9130.5|9129.5|9132.9|9131.9|9129|9128|212
1753697700000|2025-07-28 10:15:00|9130.7|9129.7|9130.4|9129.4|9133.7|9132.7|9129.9|9128.9|236
1753698000000|2025-07-28 10:20:00|9130.7|9129.7|9130.7|9129.7|9131|9130|9129.1|9128.1|245
1753698300000|2025-07-28 10:25:00|9130.4|9129.4|9125.9|9124.9|9130.7|9129.7|9125.7|9124.7|248
1753698600000|2025-07-28 10:30:00|9126.6|9125.6|9117.3|9116.3|9126.7|9125.7|9117.2|9116.2|285
1753698900000|2025-07-28 10:35:00|9117.4|9116.4|9116.2|9115.2|9119.4|9118.4|9116.2|9115.2|270
1753699200000|2025-07-28 10:40:00|9115.9|9114.9|9116.2|9115.2|9119.4|9118.4|9113.7|9112.7|205
1753699500000|2025-07-28 10:45:00|9116.4|9115.4|9119.2|9118.2|9119.4|9118.4|9115.2|9114.2|237
1753699800000|2025-07-28 10:50:00|9118.9|9117.9|9113.6|9112.6|9119.4|9118.4|9112.9|9111.9|429
1753700100000|2025-07-28 10:55:00|9113.9|9112.9|9114|9113|9116.1|9115.1|9113.2|9112.2|269
1753700400000|2025-07-28 11:00:00|9114.5|9113.5|9115.1|9114.1|9116.9|9115.9|9112.9|9111.9|301
1753700700000|2025-07-28 11:05:00|9115.4|9114.4|9112.4|9111.4|9115.6|9114.6|9111.5|9110.5|196
1753701000000|2025-07-28 11:10:00|9111|9110|9112.5|9111.5|9113.2|9112.2|9110|9109|193
1753701300000|2025-07-28 11:15:00|9112.8|9111.8|9111|9110|9114.2|9113.2|9109.7|9108.7|308
1753701600000|2025-07-28 11:20:00|9111.1|9110.1|9106.8|9105.8|9111.1|9110.1|9105.3|9104.3|242
1753701900000|2025-07-28 11:25:00|9107.1|9106.1|9108.1|9107.1|9108.8|9107.8|9106.1|9105.1|234
1753702200000|2025-07-28 11:30:00|9108.7|9107.7|9112|9111|9113.2|9112.2|9108.7|9107.7|209
1753702500000|2025-07-28 11:35:00|9111.9|9110.9|9112.7|9111.7|9113.5|9112.5|9111.5|9110.5|117
1753702800000|2025-07-28 11:40:00|9112.4|9111.4|9110.9|9109.9|9113.4|9112.4|9108.7|9107.7|127
1753703100000|2025-07-28 11:45:00|9111.2|9110.2|9108.4|9107.4|9111.8|9110.8|9107.2|9106.2|191
1753703400000|2025-07-28 11:50:00|9108.8|9107.8|9105.5|9104.5|9109.3|9108.3|9104.8|9103.8|157
1753703700000|2025-07-28 11:55:00|9106|9105|9106.5|9105.5|9108.8|9107.8|9105.9|9104.9|184
1753704000000|2025-07-28 12:00:00|9106.7|9105.7|9107.7|9106.7|9109.2|9108.2|9103.2|9102.2|415
1753704300000|2025-07-28 12:05:00|9108|9107|9104.7|9103.7|9108|9107|9102.2|9101.2|164
1753704600000|2025-07-28 12:10:00|9104.5|9103.5|9097.5|9096.5|9104.5|9103.5|9097.5|9096.5|244
1753704900000|2025-07-28 12:15:00|9097|9096|9100.2|9099.2|9100.7|9099.7|9096.2|9095.2|188
1753705200000|2025-07-28 12:20:00|9100.8|9099.8|9101.1|9100.1|9103.1|9102.1|9097.1|9096.1|195
1753705500000|2025-07-28 12:25:00|9100.1|9099.1|9098.9|9097.9|9102.8|9101.8|9098.4|9097.4|188
1753705800000|2025-07-28 12:30:00|9098.3|9097.3|9096.4|9095.4|9098.7|9097.7|9093.8|9092.8|296
1753706100000|2025-07-28 12:35:00|9096.2|9095.2|9094.5|9093.5|9098.4|9097.4|9094|9093|176
1753706400000|2025-07-28 12:40:00|9094.8|9093.8|9098.5|9097.5|9098.8|9097.8|9094.7|9093.7|149
1753706700000|2025-07-28 12:45:00|9098.3|9097.3|9098.1|9097.1|9100.3|9099.3|9096.8|9095.8|159
1753707000000|2025-07-28 12:50:00|9097.4|9096.4|9094.6|9093.6|9097.9|9096.9|9091.7|9090.7|128
1753707300000|2025-07-28 12:55:00|9094.7|9093.7|9095.2|9094.2|9096.4|9095.4|9093.5|9092.5|228
1753707600000|2025-07-28 13:00:00|9095.8|9094.8|9099.1|9098.1|9099.3|9098.3|9094.6|9093.6|365
1753707900000|2025-07-28 13:05:00|9098.8|9097.8|9094.6|9093.6|9099.9|9098.9|9093.4|9092.4|267
1753708200000|2025-07-28 13:10:00|9094.3|9093.3|9097|9096|9098|9097|9093.3|9092.3|445
1753708500000|2025-07-28 13:15:00|9096.8|9095.8|9090|9089|9097.6|9096.6|9089.8|9088.8|534
1753708800000|2025-07-28 13:20:00|9090.5|9089.5|9091.3|9090.3|9093.3|9092.3|9089.5|9088.5|240
1753709100000|2025-07-28 13:25:00|9090.8|9089.8|9091.8|9090.8|9092.5|9091.5|9089.4|9088.4|266
1753709400000|2025-07-28 13:30:00|9091.6|9090.6|9081.6|9080.6|9093.3|9092.3|9080.5|9079.5|1172
1753709700000|2025-07-28 13:35:00|9081.8|9080.8|9083.7|9082.7|9086.1|9085.1|9081.7|9080.7|586
1753710000000|2025-07-28 13:40:00|9084|9083|9078.3|9077.3|9084|9083|9076|9075|735
1753710300000|2025-07-28 13:45:00|9078.6|9077.6|9070.5|9069.5|9078.9|9077.9|9069.6|9068.6|863
1753710600000|2025-07-28 13:50:00|9070.1|9069.1|9070.8|9069.8|9073.1|9072.1|9068.6|9067.6|548
1753710900000|2025-07-28 13:55:00|9070.6|9069.6|9067.1|9066.1|9071.8|9070.8|9065.5|9064.5|803
1753711200000|2025-07-28 14:00:00|9066.8|9065.8|9071.2|9070.2|9072.4|9071.4|9063.3|9062.3|894
1753711500000|2025-07-28 14:05:00|9070.9|9069.9|9072.9|9071.9|9073.3|9072.3|9069.6|9068.6|744
1753711800000|2025-07-28 14:10:00|9072.3|9071.3|9069.7|9068.7|9072.3|9071.3|9064.6|9063.6|599
1753712100000|2025-07-28 14:15:00|9069.4|9068.4|9068.3|9067.3|9070.7|9069.7|9065.3|9064.3|558
1753712400000|2025-07-28 14:20:00|9068.5|9067.5|9059.8|9058.8|9069.1|9068.1|9059.4|9058.4|870
1753712700000|2025-07-28 14:25:00|9059.6|9058.6|9064.5|9063.5|9065.3|9064.3|9058.6|9057.6|538
1753713000000|2025-07-28 14:30:00|9064.4|9063.4|9065.2|9064.2|9068|9067|9063.7|9062.7|454
1753713300000|2025-07-28 14:35:00|9064.7|9063.7|9067|9066|9068.5|9067.5|9064.7|9063.7|425
1753713600000|2025-07-28 14:40:00|9066.8|9065.8|9069.3|9068.3|9070.1|9069.1|9065.9|9064.9|431
1753713900000|2025-07-28 14:45:00|9069.5|9068.5|9068.6|9067.6|9069.9|9068.9|9066.4|9065.4|363
1753714200000|2025-07-28 14:50:00|9068.8|9067.8|9068|9067|9070|9069|9065.7|9064.7|360
1753714500000|2025-07-28 14:55:00|9068.3|9067.3|9066.2|9065.2|9068.5|9067.5|9064.8|9063.8|435
1753714800000|2025-07-28 15:00:00|9066.4|9065.4|9068.5|9067.5|9068.9|9067.9|9062.1|9061.1|427
1753715100000|2025-07-28 15:05:00|9068.6|9067.6|9067.2|9066.2|9069.9|9068.9|9066.7|9065.7|423
1753715400000|2025-07-28 15:10:00|9067.1|9066.1|9071.3|9070.3|9071.5|9070.5|9065.4|9064.4|530
1753715700000|2025-07-28 15:15:00|9071|9070|9070.1|9069.1|9074.8|9073.8|9068.4|9067.4|780
1753716000000|2025-07-28 15:20:00|9070.2|9069.2|9069.4|9068.4|9070.2|9069.2|9066.1|9065.1|750
1753716300000|2025-07-28 15:25:00|9069.1|9068.1|9070.9|9068.9|9071.8|9070.8|9068|9067|2427
1753716600000|2025-07-28 15:30:00|9071.2|9069.2|9082|9080|9082|9080|9070|9068|4648
1753716900000|2025-07-28 15:35:00|9082.5|9080.5|9081.3|9079.3|9085.4|9083.4|9078|9076|2142
1753717200000|2025-07-28 15:40:00|9080.8|9078.8|9081.1|9079.1|9082.8|9080.8|9079.6|9077.6|296
1753717500000|2025-07-28 15:45:00|9081.3|9079.3|9086.5|9084.5|9088.1|9086.1|9080.1|9078.1|282
1753717800000|2025-07-28 15:50:00|9086.7|9084.7|9087.4|9085.4|9091.2|9089.2|9085.3|9083.3|286
1753718100000|2025-07-28 15:55:00|9087.7|9085.7|9087.3|9085.3|9088.3|9086.3|9086.6|9084.6|236
1753718400000|2025-07-28 16:00:00|9087.1|9085.1|9089.8|9087.8|9091.2|9089.2|9086.8|9084.8|234
1753718700000|2025-07-28 16:05:00|9090.1|9088.1|9090.7|9088.7|9091.6|9089.6|9090.1|9088.1|211
1753719000000|2025-07-28 16:10:00|9090.2|9088.2|9088.7|9086.7|9091.8|9089.8|9088.6|9086.6|190
1753719300000|2025-07-28 16:15:00|9088.9|9086.9|9090.8|9088.8|9091.1|9089.1|9088.2|9086.2|103
1753719600000|2025-07-28 16:20:00|9091.1|9089.1|9090.9|9088.9|9092.6|9090.6|9090.7|9088.7|126
1753719900000|2025-07-28 16:25:00|9091.4|9089.4|9089.5|9087.5|9091.6|9089.6|9088.7|9086.7|122
1753720200000|2025-07-28 16:30:00|9089.7|9087.7|9087.3|9085.3|9089.7|9087.7|9086.1|9084.1|105
1753720500000|2025-07-28 16:35:00|9087.4|9085.4|9085.7|9083.7|9089.5|9087.5|9085.7|9083.7|220
1753720800000|2025-07-28 16:40:00|9085.4|9083.4|9085|9083|9088|9086|9084.5|9082.5|126
1753721100000|2025-07-28 16:45:00|9084.7|9082.7|9084.3|9082.3|9084.7|9082.7|9081.8|9079.8|234
1753721400000|2025-07-28 16:50:00|9084.8|9082.8|9083.5|9081.5|9085|9083|9083.1|9081.1|113
1753721700000|2025-07-28 16:55:00|9083.7|9081.7|9083.9|9081.9|9084.7|9082.7|9083|9081|87
1753722000000|2025-07-28 17:00:00|9084.1|9082.1|9086.6|9084.6|9086.6|9084.6|9084.1|9082.1|88
1753722300000|2025-07-28 17:05:00|9086.9|9084.9|9085.7|9083.7|9088.1|9086.1|9085.2|9083.2|82
1753722600000|2025-07-28 17:10:00|9085.8|9083.8|9082.6|9080.6|9086.6|9084.6|9082.6|9080.6|142
1753722900000|2025-07-28 17:15:00|9082.8|9080.8|9079.3|9077.3|9083.4|9081.4|9077.8|9075.8|179
1753723200000|2025-07-28 17:20:00|9079.4|9077.4|9078.9|9076.9|9081.1|9079.1|9077.1|9075.1|132
1753723500000|2025-07-28 17:25:00|9079.1|9077.1|9078.7|9076.7|9080.5|9078.5|9078|9076|91
1753723800000|2025-07-28 17:30:00|9079|9077|9081.9|9079.9|9082.7|9080.7|9078.8|9076.8|106
1753724100000|2025-07-28 17:35:00|9082.2|9080.2|9084.2|9082.2|9085.8|9083.8|9082.2|9080.2|116
1753724400000|2025-07-28 17:40:00|9084|9082|9083.6|9081.6|9085.2|9083.2|9081|9079|119
1753724700000|2025-07-28 17:45:00|9083.3|9081.3|9079.1|9077.1|9083.3|9081.3|9079.1|9077.1|128
1753725000000|2025-07-28 17:50:00|9079.6|9077.6|9079.8|9077.8|9080.8|9078.8|9078.7|9076.7|79
1753725300000|2025-07-28 17:55:00|9080.1|9078.1|9078.3|9076.3|9080.9|9078.9|9077.8|9075.8|82
1753725600000|2025-07-28 18:00:00|9078.6|9076.6|9076.2|9074.2|9079.9|9077.9|9075.5|9073.5|202
1753725900000|2025-07-28 18:05:00|9076.5|9074.5|9073.6|9071.6|9077.2|9075.2|9072.1|9070.1|212
1753726200000|2025-07-28 18:10:00|9073.3|9071.3|9075.5|9073.5|9076.1|9074.1|9072.9|9070.9|68
1753726500000|2025-07-28 18:15:00|9075.8|9073.8|9075.4|9073.4|9077.7|9075.7|9074.5|9072.5|78
1753726800000|2025-07-28 18:20:00|9075.9|9073.9|9073.2|9071.2|9076|9074|9073.2|9071.2|79
1753727100000|2025-07-28 18:25:00|9072.9|9070.9|9075.7|9073.7|9076.2|9074.2|9072.3|9070.3|113
1753727400000|2025-07-28 18:30:00|9076|9074|9077.5|9075.5|9077.7|9075.7|9075.2|9073.2|60
1753727700000|2025-07-28 18:35:00|9077.7|9075.7|9078.7|9076.7|9079.2|9077.2|9077.2|9075.2|45
1753728000000|2025-07-28 18:40:00|9079|9077|9077.1|9075.1|9079|9077|9076.8|9074.8|59
1753728300000|2025-07-28 18:45:00|9076.8|9074.8|9074|9072|9077.1|9075.1|9074|9072|80
1753728600000|2025-07-28 18:50:00|9074.3|9072.3|9074.6|9072.6|9075.1|9073.1|9073.2|9071.2|141
1753728900000|2025-07-28 18:55:00|9074.1|9072.1|9075.1|9073.1|9076.3|9074.3|9073.8|9071.8|75
1753729200000|2025-07-28 19:00:00|9074.9|9072.9|9076|9074|9076.6|9074.6|9074.3|9072.3|79
1753729500000|2025-07-28 19:05:00|9076.3|9074.3|9073.1|9071.1|9076.3|9074.3|9073.1|9071.1|58
1753729800000|2025-07-28 19:10:00|9072.8|9070.8|9074.6|9072.6|9075.1|9073.1|9072.3|9070.3|94
1753730100000|2025-07-28 19:15:00|9074.9|9072.9|9073.4|9071.4|9075.1|9073.1|9071.8|9069.8|52
1753730400000|2025-07-28 19:20:00|9073.6|9071.6|9073.7|9071.7|9075.9|9073.9|9072.9|9070.9|103
1753730700000|2025-07-28 19:25:00|9073.8|9071.8|9072.4|9070.4|9074.3|9072.3|9071.9|9069.9|56
1753731000000|2025-07-28 19:30:00|9072.9|9070.9|9071.2|9069.2|9076.1|9074.1|9069.9|9067.9|551
1753731300000|2025-07-28 19:35:00|9071|9069|9075|9073|9075|9073|9071|9069|166
1753731600000|2025-07-28 19:40:00|9074.7|9072.7|9077.7|9075.7|9078.7|9076.7|9074.7|9072.7|153
1753731900000|2025-07-28 19:45:00|9078|9076|9080.2|9078.2|9080.5|9078.5|9076.7|9074.7|216
1753732200000|2025-07-28 19:50:00|9079.5|9077.5|9080.7|9078.7|9082.7|9080.7|9078|9076|442
1753732500000|2025-07-28 19:55:00|9080.5|9078.5|9087.2|9083.2|9087.4|9083.7|9080|9078|673
1753732800000|2025-07-28 20:00:00|9086.8|9082.8|9087.5|9083.5|9088.7|9084.7|9086.4|9082.4|0
1753733100000|2025-07-28 20:05:00|9087.6|9083.6|9087.3|9083.3|9088.1|9084.1|9087.1|9083.1|0
1753733400000|2025-07-28 20:10:00|9087.2|9083.2|9087.1|9083.1|9087.7|9083.7|9086.4|9082.4|0
1753733700000|2025-07-28 20:15:00|9087.2|9083.2|9087.5|9083.5|9087.8|9083.8|9086.9|9082.9|0
1753734000000|2025-07-28 20:20:00|9087.7|9083.7|9088|9084|9088.4|9084.4|9087.5|9083.5|0
1753734300000|2025-07-28 20:25:00|9088.1|9084.1|9087.3|9083.3|9088.2|9084.2|9087.3|9083.3|0
1753734600000|2025-07-28 20:30:00|9087.4|9083.4|9087.6|9083.6|9088.4|9084.4|9087.3|9083.3|0
1753734900000|2025-07-28 20:35:00|9087.7|9083.7|9087.3|9083.3|9087.8|9083.8|9087.1|9083.1|0
1753735200000|2025-07-28 20:40:00|9087.4|9083.4|9087.3|9083.3|9087.9|9083.9|9087.1|9083.1|0
1753735500000|2025-07-28 20:45:00|9087.2|9083.2|9086.9|9082.9|9087.5|9083.5|9086.9|9082.9|0
1753735800000|2025-07-28 20:50:00|9087|9083|9087.2|9083.2|9087.7|9083.7|9086.9|9082.9|0
1753736100000|2025-07-28 20:55:00|9087.1|9083.1|9087.3|9083.3|9087.6|9083.6|9087|9083|0
1753736400000|2025-07-28 21:00:00|9087.2|9083.2|9087.4|9083.4|9087.4|9083.4|9087.2|9083.2|0
1753736700000|2025-07-28 21:05:00|9087.2|9083.2|9087.5|9083.5|9087.6|9083.6|9087.2|9083.2|0
1753737000000|2025-07-28 21:10:00|9087.4|9083.4|9087.2|9083.2|9087.4|9083.4|9087.2|9083.2|0
1753737300000|2025-07-28 21:15:00|9087.3|9083.3|9087.3|9083.3|9087.3|9083.3|9087.3|9083.3|0
1753737600000|2025-07-28 21:20:00|9087.4|9083.4|9087.3|9083.3|9087.4|9083.4|9087.3|9083.3|0
1753737900000|2025-07-28 21:25:00|9087.4|9083.4|9088.7|9084.7|9088.7|9084.7|9087.4|9083.4|0
1753738200000|2025-07-28 21:30:00|9088.6|9084.6|9088.7|9084.7|9088.7|9084.7|9088.5|9084.5|0
1753738500000|2025-07-28 21:35:00|9088.8|9084.8|9088.8|9084.8|9088.8|9084.8|9088.7|9084.7|0
1753738800000|2025-07-28 21:40:00|9088.7|9084.7|9088.6|9084.6|9088.7|9084.7|9088.2|9084.2|0
1753739100000|2025-07-28 21:45:00|9088.5|9084.5|9088.5|9084.5|9088.5|9084.5|9088.4|9084.4|0
1753739400000|2025-07-28 21:50:00|9088.6|9084.6|9088.3|9084.3|9088.7|9084.7|9088.3|9084.3|0
1753739700000|2025-07-28 21:55:00|9088.4|9084.4|9088.6|9084.6|9088.9|9084.9|9088.2|9084.2|0
1753740000000|2025-07-28 22:00:00|9088.7|9084.7|9089.2|9085.2|9089.5|9085.5|9088|9084|0
1753740300000|2025-07-28 22:05:00|9089.1|9085.1|9089.9|9085.9|9090.4|9086.4|9089|9085|0
1753740600000|2025-07-28 22:10:00|9090|9086|9089.3|9085.3|9090.4|9086.4|9088.6|9084.6|0
1753740900000|2025-07-28 22:15:00|9089.2|9085.2|9089.6|9085.6|9090.4|9086.4|9089.2|9085.2|0
1753741200000|2025-07-28 22:20:00|9089.5|9085.5|9089.9|9085.9|9089.9|9085.9|9089.4|9085.4|0
1753741500000|2025-07-28 22:25:00|9089.8|9085.8|9089.5|9085.5|9089.9|9085.9|9089.1|9085.1|0
1753741800000|2025-07-28 22:30:00|9089.6|9085.6|9089|9085|9089.7|9085.7|9088.8|9084.8|0
1753742100000|2025-07-28 22:35:00|9089.1|9085.1|9089|9085|9089.3|9085.3|9089|9085|0
1753742400000|2025-07-28 22:40:00|9088.9|9084.9|9088.8|9084.8|9089.1|9085.1|9088.6|9084.6|0
1753742700000|2025-07-28 22:45:00|9088.6|9084.6|9089.7|9085.7|9089.7|9085.7|9088.6|9084.6|0
1753743000000|2025-07-28 22:50:00|9089.6|9085.6|9089.9|9085.9|9090|9086|9089.4|9085.4|0
1753743300000|2025-07-28 22:55:00|9089.8|9085.8|9089.5|9085.5|9090|9086|9089.5|9085.5|0
1753743600000|2025-07-28 23:00:00|9089.6|9085.6|9089.4|9085.4|9090.2|9086.2|9088.8|9084.8|0
1753743900000|2025-07-28 23:05:00|9089.3|9085.3|9088.8|9084.8|9089.3|9085.3|9088.7|9084.7|0
1753744200000|2025-07-28 23:10:00|9088.7|9084.7|9088.6|9084.6|9089|9085|9088.3|9084.3|0
1753744500000|2025-07-28 23:15:00|9088.7|9084.7|9088.5|9084.5|9088.8|9084.8|9088.3|9084.3|0
1753744800000|2025-07-28 23:20:00|9088.6|9084.6|9089.1|9085.1|9089.1|9085.1|9088.5|9084.5|0
1753745100000|2025-07-28 23:25:00|9089|9085|9089.2|9085.2|9089.2|9085.2|9089|9085|0
1753745400000|2025-07-28 23:30:00|9089.3|9085.3|9087.6|9083.6|9089.3|9085.3|9087.3|9083.3|0
1753745700000|2025-07-28 23:35:00|9087.7|9083.7|9087.7|9083.7|9087.8|9083.8|9087.6|9083.6|0
1753746000000|2025-07-28 23:40:00|9087.6|9083.6|9087.9|9083.9|9088.1|9084.1|9087.6|9083.6|0
1753746300000|2025-07-28 23:45:00|9088|9084|9088.1|9084.1|9088.1|9084.1|9087.4|9083.4|0
1753746600000|2025-07-28 23:50:00|9088|9084|9088.3|9084.3|9088.4|9084.4|9087.9|9083.9|0
1753746900000|2025-07-28 23:55:00|9088.2|9084.2|9088.3|9084.3|9088.3|9084.3|9087.8|9083.8|0
1753747200000|2025-07-29 00:00:00|9088.2|9084.2|9083.6|9080.6|9088.3|9084.3|9083.2|9080.2|0
1753747500000|2025-07-29 00:05:00|9083.4|9080.4|9084.6|9081.6|9084.6|9081.6|9083.1|9080.1|1
1753747800000|2025-07-29 00:10:00|9086.6|9083.6|9082.9|9079.9|9086.6|9083.6|9081.1|9078.1|31
1753748100000|2025-07-29 00:15:00|9083.1|9080.1|9085.8|9082.8|9086.8|9083.8|9082.9|9079.9|55
1753748400000|2025-07-29 00:20:00|9086.1|9083.1|9085|9082|9087.8|9084.8|9084.3|9081.3|55
1753748700000|2025-07-29 00:25:00|9085.3|9082.3|9086.7|9083.7|9087.4|9084.4|9085|9082|18
1753749000000|2025-07-29 00:30:00|9086.6|9083.6|9089.4|9086.4|9089.4|9086.4|9086.1|9083.1|11
1753749300000|2025-07-29 00:35:00|9089.9|9086.9|9090.4|9087.4|9092.4|9089.4|9089.6|9086.6|7
1753749600000|2025-07-29 00:40:00|9090.6|9087.6|9090.1|9087.1|9090.9|9087.9|9089.4|9086.4|7
1753749900000|2025-07-29 00:45:00|9089.9|9086.9|9088.5|9085.5|9090.6|9087.6|9088.5|9085.5|6
1753750200000|2025-07-29 00:50:00|9089|9086|9087.5|9084.5|9089.7|9086.7|9087.5|9084.5|3
1753750500000|2025-07-29 00:55:00|9087.2|9084.2|9086.5|9083.5|9088.5|9085.5|9085.6|9082.6|16
1753750800000|2025-07-29 01:00:00|9086.3|9083.3|9087.5|9084.5|9088.3|9085.3|9086|9083|32
1753751100000|2025-07-29 01:05:00|9087.8|9084.8|9086.9|9083.9|9088|9085|9085.2|9082.2|19
1753751400000|2025-07-29 01:10:00|9087.1|9084.1|9085.4|9082.4|9087.1|9084.1|9085.1|9082.1|16
1753751700000|2025-07-29 01:15:00|9085.9|9082.9|9087.6|9084.6|9087.6|9084.6|9085.6|9082.6|7
1753752000000|2025-07-29 01:20:00|9087.4|9084.4|9085.7|9082.7|9087.6|9084.6|9085.5|9082.5|6
1753752300000|2025-07-29 01:25:00|9085.5|9082.5|9087.3|9084.3|9087.5|9084.5|9085.2|9082.2|3
1753752600000|2025-07-29 01:30:00|9087|9084|9088.5|9085.5|9090.3|9087.3|9087|9084|17
1753752900000|2025-07-29 01:35:00|9088.8|9085.8|9088|9085|9088.8|9085.8|9087.5|9084.5|10
1753753200000|2025-07-29 01:40:00|9087.7|9084.7|9087.4|9084.4|9088.7|9085.7|9086.9|9083.9|23
1753753500000|2025-07-29 01:45:00|9087.9|9084.9|9085.1|9082.1|9087.9|9084.9|9084.1|9081.1|18
1753753800000|2025-07-29 01:50:00|9084.9|9081.9|9084.4|9081.4|9085.6|9082.6|9084.1|9081.1|1
1753754100000|2025-07-29 01:55:00|9084.6|9081.6|9082.4|9079.4|9084.9|9081.9|9081.9|9078.9|15
1753754400000|2025-07-29 02:00:00|9082.1|9079.1|9083.9|9080.9|9083.9|9080.9|9080.5|9077.5|13
1753754700000|2025-07-29 02:05:00|9083.6|9080.6|9085.2|9082.2|9086.1|9083.1|9083.6|9080.6|2
1753755000000|2025-07-29 02:10:00|9085.5|9082.5|9085.7|9082.7|9086|9083|9084.7|9081.7|0
1753755300000|2025-07-29 02:15:00|9085.4|9082.4|9083.2|9080.2|9085.7|9082.7|9082.7|9079.7|6
1753755600000|2025-07-29 02:20:00|9082.7|9079.7|9084.1|9081.1|9084.1|9081.1|9082.1|9079.1|0
1753755900000|2025-07-29 02:25:00|9083.9|9080.9|9084|9081|9084.3|9081.3|9082.6|9079.6|1
1753756200000|2025-07-29 02:30:00|9084.3|9081.3|9085.5|9082.5|9086.5|9083.5|9084.3|9081.3|4
1753756500000|2025-07-29 02:35:00|9085.3|9082.3|9085.3|9082.3|9086.3|9083.3|9084.8|9081.8|0
1753756800000|2025-07-29 02:40:00|9085.5|9082.5|9087.1|9084.1|9087.3|9084.3|9085.3|9082.3|0
1753757100000|2025-07-29 02:45:00|9087.3|9084.3|9088.6|9085.6|9088.6|9085.6|9086.2|9083.2|2
1753757400000|2025-07-29 02:50:00|9088.8|9085.8|9089|9086|9089.7|9086.7|9088.1|9085.1|0
1753757700000|2025-07-29 02:55:00|9088.7|9085.7|9090|9087|9090.5|9087.5|9088.7|9085.7|0
1753758000000|2025-07-29 03:00:00|9090.2|9087.2|9090.7|9087.7|9091|9088|9090|9087|3
1753758300000|2025-07-29 03:05:00|9090.4|9087.4|9087.5|9084.5|9090.7|9087.7|9087.5|9084.5|17
1753758600000|2025-07-29 03:10:00|9087.7|9084.7|9087.4|9084.4|9088.2|9085.2|9086.7|9083.7|8
1753758900000|2025-07-29 03:15:00|9087.7|9084.7|9088.2|9085.2|9088.9|9085.9|9087.7|9084.7|3
1753759200000|2025-07-29 03:20:00|9087.9|9084.9|9088.2|9085.2|9088.2|9085.2|9087.9|9084.9|2
1753759500000|2025-07-29 03:25:00|9087.9|9084.9|9087.4|9084.4|9088.2|9085.2|9086.9|9083.9|6
1753759800000|2025-07-29 03:30:00|9087.2|9084.2|9085.2|9082.2|9087.4|9084.4|9084.7|9081.7|2
1753760100000|2025-07-29 03:35:00|9084.9|9081.9|9085.8|9082.8|9085.8|9082.8|9084.3|9081.3|1
1753760400000|2025-07-29 03:40:00|9085.5|9082.5|9086.8|9083.8|9087|9084|9085.5|9082.5|1
1753760700000|2025-07-29 03:45:00|9087|9084|9087.2|9084.2|9087.5|9084.5|9086.8|9083.8|0
1753761000000|2025-07-29 03:50:00|9087.5|9084.5|9086.7|9083.7|9087.5|9084.5|9086.5|9083.5|8
1753761300000|2025-07-29 03:55:00|9087|9084|9090.2|9087.2|9090.2|9087.2|9087|9084|16
1753761600000|2025-07-29 04:00:00|9090.4|9087.4|9091.3|9088.3|9093.9|9090.9|9090.4|9087.4|35
1753761900000|2025-07-29 04:05:00|9091|9088|9091.3|9088.3|9091.9|9088.9|9090.4|9087.4|2
1753762200000|2025-07-29 04:10:00|9091.6|9088.6|9092.6|9089.6|9092.6|9089.6|9091.1|9088.1|2
1753762500000|2025-07-29 04:15:00|9092.8|9089.8|9092.1|9089.1|9093.3|9090.3|9092.1|9089.1|5
1753762800000|2025-07-29 04:20:00|9092.6|9089.6|9091.6|9088.6|9092.6|9089.6|9091.6|9088.6|1
1753763100000|2025-07-29 04:25:00|9091.8|9088.8|9091.6|9088.6|9091.8|9088.8|9091.1|9088.1|0
1753763400000|2025-07-29 04:30:00|9091.8|9088.8|9092.2|9089.2|9092.7|9089.7|9091.8|9088.8|3
1753763700000|2025-07-29 04:35:00|9092.7|9089.7|9092.4|9089.4|9092.8|9089.8|9091.8|9088.8|0
1753764000000|2025-07-29 04:40:00|9092.9|9089.9|9089.5|9086.5|9092.9|9089.9|9089.2|9086.2|15
1753764300000|2025-07-29 04:45:00|9089.8|9086.8|9090.3|9087.3|9091.3|9088.3|9089.8|9086.8|3
1753764600000|2025-07-29 04:50:00|9090.5|9087.5|9092.1|9089.1|9092.3|9089.3|9090.5|9087.5|1
1753764900000|2025-07-29 04:55:00|9092.3|9089.3|9091.2|9088.2|9092.3|9089.3|9090.3|9087.3|4
1753765200000|2025-07-29 05:00:00|9091.4|9088.4|9093.4|9090.4|9093.7|9090.7|9090.1|9087.1|6
1753765500000|2025-07-29 05:05:00|9093.7|9090.7|9092|9089|9093.9|9090.9|9092|9089|1
1753765800000|2025-07-29 05:10:00|9091.8|9088.8|9092.5|9089.5|9093|9090|9090.8|9087.8|16
1753766100000|2025-07-29 05:15:00|9092.8|9089.8|9090.7|9087.7|9093|9090|9090.5|9087.5|58
1753766400000|2025-07-29 05:20:00|9091|9088|9093.1|9090.1|9093.7|9090.7|9091|9088|5
1753766700000|2025-07-29 05:25:00|9093.3|9090.3|9091|9088|9093.3|9090.3|9090.4|9087.4|3
1753767000000|2025-07-29 05:30:00|9091.3|9088.3|9092.8|9089.8|9094|9091|9091.3|9088.3|15
1753767300000|2025-07-29 05:35:00|9093.3|9090.3|9094.1|9091.1|9094.3|9091.3|9092.3|9089.3|0
1753767600000|2025-07-29 05:40:00|9093.8|9090.8|9094.2|9091.2|9094.4|9091.4|9092.7|9089.7|3
1753767900000|2025-07-29 05:45:00|9094.5|9091.5|9095.9|9092.9|9097.4|9094.4|9094.3|9091.3|23
1753768200000|2025-07-29 05:50:00|9096.2|9093.2|9095.1|9092.1|9096.7|9093.7|9095.1|9092.1|14
1753768500000|2025-07-29 05:55:00|9095.4|9092.4|9095|9092|9095.4|9092.4|9094.2|9091.2|4
1753768800000|2025-07-29 06:00:00|9094.5|9091.5|9096.5|9094.5|9099.3|9097.3|9093.5|9091.5|487
1753769100000|2025-07-29 06:05:00|9097|9095|9092.9|9090.9|9099.3|9097.3|9092.9|9090.9|148
1753769400000|2025-07-29 06:10:00|9093.2|9091.2|9098.1|9096.1|9098.6|9096.6|9092.4|9090.4|207
1753769700000|2025-07-29 06:15:00|9098.4|9096.4|9098.3|9096.3|9100.4|9098.4|9097.9|9095.9|89
1753770000000|2025-07-29 06:20:00|9098.5|9096.5|9099.9|9097.9|9100.8|9098.8|9097.8|9095.8|173
1753770300000|2025-07-29 06:25:00|9099.7|9097.7|9098.5|9096.5|9100.4|9098.4|9097.5|9095.5|173
1753770600000|2025-07-29 06:30:00|9098.7|9096.7|9096.7|9094.7|9101.2|9099.2|9096.6|9094.6|355
1753770900000|2025-07-29 06:35:00|9096.9|9094.9|9095|9093|9099.7|9097.7|9094.9|9092.9|150
1753771200000|2025-07-29 06:40:00|9095.1|9093.1|9094.7|9092.7|9096.8|9094.8|9094.7|9092.7|64
1753771500000|2025-07-29 06:45:00|9094.9|9092.9|9095.1|9093.1|9096.7|9094.7|9094.3|9092.3|155
1753771800000|2025-07-29 06:50:00|9094.9|9092.9|9092.6|9090.6|9096.5|9094.5|9090.7|9088.7|180
1753772100000|2025-07-29 06:55:00|9092.9|9090.9|9091.3|9089.3|9093.2|9091.2|9085.6|9083.6|507
1753772400000|2025-07-29 07:00:00|9090.3|9088.8|9093.2|9092.2|9096|9095|9088.3|9087.3|1952
1753772700000|2025-07-29 07:05:00|9093.4|9092.4|9091.1|9090.1|9093.7|9092.7|9086.8|9085.8|871
1753773000000|2025-07-29 07:10:00|9090.6|9089.6|9091.6|9090.6|9093|9092|9089.9|9088.9|505
1753773300000|2025-07-29 07:15:00|9091.9|9090.9|9092.8|9091.8|9093.6|9092.6|9088.8|9087.8|409
1753773600000|2025-07-29 07:20:00|9094.2|9093.2|9090.8|9089.8|9094.5|9093.5|9087.5|9086.5|487
1753773900000|2025-07-29 07:25:00|9090.9|9089.9|9091.7|9090.7|9092.2|9091.2|9086.6|9085.6|364
1753774200000|2025-07-29 07:30:00|9091.1|9090.1|9092|9091|9094.7|9093.7|9088.7|9087.7|539
1753774500000|2025-07-29 07:35:00|9091.7|9090.7|9092.5|9091.5|9095.2|9094.2|9091.3|9090.3|341
1753774800000|2025-07-29 07:40:00|9092.7|9091.7|9095.3|9094.3|9097.5|9096.5|9092.7|9091.7|385
1753775100000|2025-07-29 07:45:00|9095.1|9094.1|9098.8|9097.8|9099.4|9098.4|9094.2|9093.2|430
1753775400000|2025-07-29 07:50:00|9098|9097|9100.8|9099.8|9101.5|9100.5|9097.5|9096.5|506
1753775700000|2025-07-29 07:55:00|9100.5|9099.5|9104|9103|9105.5|9104.5|9099.5|9098.5|414
1753776000000|2025-07-29 08:00:00|9104.5|9103.5|9097|9096|9105|9104|9095.3|9094.3|388
1753776300000|2025-07-29 08:05:00|9096.7|9095.7|9098.2|9097.2|9099.9|9098.9|9095.6|9094.6|282
1753776600000|2025-07-29 08:10:00|9098.4|9097.4|9097.1|9096.1|9100.8|9099.8|9095.8|9094.8|295
1753776900000|2025-07-29 08:15:00|9097.4|9096.4|9104.9|9103.9|9106.2|9105.2|9096.8|9095.8|340
1753777200000|2025-07-29 08:20:00|9104.3|9103.3|9106.8|9105.8|9108.3|9107.3|9102.7|9101.7|440
1753777500000|2025-07-29 08:25:00|9107.3|9106.3|9110.1|9109.1|9111.8|9110.8|9106.5|9105.5|304
1753777800000|2025-07-29 08:30:00|9111|9110|9109.3|9108.3|9113.8|9112.8|9107.7|9106.7|302
1753778100000|2025-07-29 08:35:00|9109.8|9108.8|9110.2|9109.2|9110.7|9109.7|9104.9|9103.9|226
1753778400000|2025-07-29 08:40:00|9109.9|9108.9|9107.9|9106.9|9110.1|9109.1|9106|9105|225
1753778700000|2025-07-29 08:45:00|9107.1|9106.1|9113.4|9112.4|9114.5|9113.5|9105.7|9104.7|433
1753779000000|2025-07-29 08:50:00|9113.1|9112.1|9113.1|9112.1|9115.3|9114.3|9112.1|9111.1|316
1753779300000|2025-07-29 08:55:00|9113.4|9112.4|9113.9|9112.9|9114.4|9113.4|9111.4|9110.4|250
1753779600000|2025-07-29 09:00:00|9113.7|9112.7|9114.4|9113.4|9116.2|9115.2|9112.7|9111.7|264
1753779900000|2025-07-29 09:05:00|9114.7|9113.7|9114|9113|9117.2|9116.2|9113.5|9112.5|276
1753780200000|2025-07-29 09:10:00|9114.5|9113.5|9113.9|9112.9|9115.5|9114.5|9111.7|9110.7|373
1753780500000|2025-07-29 09:15:00|9114.2|9113.2|9115.7|9114.7|9116.4|9115.4|9113.9|9112.9|300
1753780800000|2025-07-29 09:20:00|9115.2|9114.2|9118.2|9117.2|9119.2|9118.2|9115.2|9114.2|563
1753781100000|2025-07-29 09:25:00|9118.1|9117.1|9118.9|9117.9|9121.3|9120.3|9116.6|9115.6|331
1753781400000|2025-07-29 09:30:00|9119.1|9118.1|9119.6|9118.6|9121.1|9120.1|9118.1|9117.1|386
1753781700000|2025-07-29 09:35:00|9119.3|9118.3|9123.4|9122.4|9124.1|9123.1|9117.1|9116.1|464
1753782000000|2025-07-29 09:40:00|9122.3|9121.3|9124.8|9123.8|9126.4|9125.4|9121.3|9120.3|424
1753782300000|2025-07-29 09:45:00|9124.5|9123.5|9123.7|9122.7|9126|9125|9121.1|9120.1|417
1753782600000|2025-07-29 09:50:00|9124.2|9123.2|9123.2|9122.2|9126.3|9125.3|9122.5|9121.5|269
1753782900000|2025-07-29 09:55:00|9121.9|9120.9|9126.7|9125.7|9128.2|9127.2|9120.9|9119.9|472
1753783200000|2025-07-29 10:00:00|9126.2|9125.2|9128.8|9127.8|9129.8|9128.8|9126.2|9125.2|560
1753783500000|2025-07-29 10:05:00|9128.3|9127.3|9130.7|9129.7|9131.7|9130.7|9126.7|9125.7|370
1753783800000|2025-07-29 10:10:00|9130.5|9129.5|9135.3|9134.3|9136.5|9135.5|9130|9129|433
1753784100000|2025-07-29 10:15:00|9135.2|9134.2|9138.5|9137.5|9141.3|9140.3|9133.7|9132.7|625
1753784400000|2025-07-29 10:20:00|9138.4|9137.4|9142.1|9141.1|9142.1|9141.1|9138.4|9137.4|456
1753784700000|2025-07-29 10:25:00|9142.3|9141.3|9143.4|9142.4|9143.9|9142.9|9141.2|9140.2|409
1753785000000|2025-07-29 10:30:00|9143.5|9142.5|9145.7|9144.7|9148.2|9147.2|9143.5|9142.5|551
1753785300000|2025-07-29 10:35:00|9146|9145|9146.5|9145.5|9148.2|9147.2|9143.5|9142.5|495
1753785600000|2025-07-29 10:40:00|9147|9146|9146.3|9145.3|9147.1|9146.1|9144.8|9143.8|382
1753785900000|2025-07-29 10:45:00|9146.1|9145.1|9144.7|9143.7|9146.1|9145.1|9143.6|9142.6|402
1753786200000|2025-07-29 10:50:00|9145|9144|9148.6|9147.6|9150.5|9149.5|9143.6|9142.6|446
1753786500000|2025-07-29 10:55:00|9148.3|9147.3|9147.9|9146.9|9148.3|9147.3|9146.1|9145.1|580
1753786800000|2025-07-29 11:00:00|9147.8|9146.8|9147.8|9146.8|9149.9|9148.9|9144.4|9143.4|673
1753787100000|2025-07-29 11:05:00|9148|9147|9143.9|9142.9|9148.5|9147.5|9143.8|9142.8|453
1753787400000|2025-07-29 11:10:00|9144|9143|9141|9140|9144.5|9143.5|9139.6|9138.6|409
1753787700000|2025-07-29 11:15:00|9140.5|9139.5|9138.1|9137.1|9141.6|9140.6|9136.4|9135.4|641
1753788000000|2025-07-29 11:20:00|9137.9|9136.9|9136.7|9135.7|9139.1|9138.1|9135.4|9134.4|389
1753788300000|2025-07-29 11:25:00|9136.5|9135.5|9138.4|9137.4|9139.2|9138.2|9133.4|9132.4|613
1753788600000|2025-07-29 11:30:00|9139.1|9138.1|9135.9|9134.9|9139.6|9138.6|9134.5|9133.5|513
1753788900000|2025-07-29 11:35:00|9135.7|9134.7|9136.1|9135.1|9136.7|9135.7|9133.8|9132.8|347
1753789200000|2025-07-29 11:40:00|9136.4|9135.4|9131.9|9130.9|9136.4|9135.4|9130.2|9129.2|399
1753789500000|2025-07-29 11:45:00|9131.1|9130.1|9131.7|9130.7|9135|9134|9130.8|9129.8|372
1753789800000|2025-07-29 11:50:00|9131.1|9130.1|9136|9135|9137|9136|9130.6|9129.6|312
1753790100000|2025-07-29 11:55:00|9136.3|9135.3|9130.1|9129.1|9138.3|9137.3|9130.1|9129.1|408
1753790400000|2025-07-29 12:00:00|9130.6|9129.6|9129|9128|9132.2|9131.2|9126.6|9125.6|330
1753790700000|2025-07-29 12:05:00|9129.3|9128.3|9130.7|9129.7|9132.8|9131.8|9129.3|9128.3|182
1753791000000|2025-07-29 12:10:00|9130.5|9129.5|9127.4|9126.4|9131.2|9130.2|9125.5|9124.5|269
1753791300000|2025-07-29 12:15:00|9127.1|9126.1|9128|9127|9128.9|9127.9|9125|9124|284
1753791600000|2025-07-29 12:20:00|9128.3|9127.3|9130.8|9129.8|9131.8|9130.8|9125.9|9124.9|259
1753791900000|2025-07-29 12:25:00|9130.5|9129.5|9126.9|9125.9|9130.5|9129.5|9126.6|9125.6|248
1753792200000|2025-07-29 12:30:00|9127.5|9126.5|9132.4|9131.4|9132.9|9131.9|9127.2|9126.2|239
1753792500000|2025-07-29 12:35:00|9132.7|9131.7|9139.4|9138.4|9140|9139|9131.9|9130.9|321
1753792800000|2025-07-29 12:40:00|9138.4|9137.4|9141.6|9140.6|9142.4|9141.4|9136.9|9135.9|305
1753793100000|2025-07-29 12:45:00|9141.9|9140.9|9145.6|9144.6|9145.9|9144.9|9141.4|9140.4|372
1753793400000|2025-07-29 12:50:00|9145.2|9144.2|9147.7|9146.7|9147.7|9146.7|9144.7|9143.7|358
1753793700000|2025-07-29 12:55:00|9148|9147|9152.5|9151.5|9153|9152|9147.7|9146.7|447
1753794000000|2025-07-29 13:00:00|9152.2|9151.2|9150.9|9149.9|9154.7|9153.7|9149.8|9148.8|634
1753794300000|2025-07-29 13:05:00|9150.4|9149.4|9149.7|9148.7|9151.2|9150.2|9148.2|9147.2|417
1753794600000|2025-07-29 13:10:00|9149.4|9148.4|9147.2|9146.2|9150.1|9149.1|9146.4|9145.4|291
1753794900000|2025-07-29 13:15:00|9146.7|9145.7|9146.5|9145.5|9148.2|9147.2|9143.8|9142.8|426
1753795200000|2025-07-29 13:20:00|9146.7|9145.7|9147.4|9146.4|9149.4|9148.4|9144.9|9143.9|323
1753795500000|2025-07-29 13:25:00|9147.6|9146.6|9146.4|9145.4|9148.9|9147.9|9145.6|9144.6|469
1753795800000|2025-07-29 13:30:00|9146.5|9145.5|9142.1|9141.1|9146.5|9145.5|9139.3|9138.3|719
1753796100000|2025-07-29 13:35:00|9141.6|9140.6|9144.2|9143.2|9144.9|9143.9|9140|9139|494
1753796400000|2025-07-29 13:40:00|9144.7|9143.7|9145.6|9144.6|9146.9|9145.9|9143.1|9142.1|570
1753796700000|2025-07-29 13:45:00|9145.9|9144.9|9156.6|9155.6|9158.8|9157.8|9145.4|9144.4|574
1753797000000|2025-07-29 13:50:00|9156.5|9155.5|9160.5|9159.5|9163.4|9162.4|9156.3|9155.3|792
1753797300000|2025-07-29 13:55:00|9160|9159|9152|9151|9160.3|9159.3|9150.9|9149.9|716
1753797600000|2025-07-29 14:00:00|9152.1|9151.1|9152|9151|9156.8|9155.8|9147.1|9146.1|863
1753797900000|2025-07-29 14:05:00|9152.2|9151.2|9153.1|9152.1|9158.8|9157.8|9151|9150|707
1753798200000|2025-07-29 14:10:00|9152.9|9151.9|9152.2|9151.2|9153.4|9152.4|9147.7|9146.7|604
1753798500000|2025-07-29 14:15:00|9151.9|9150.9|9150.6|9149.6|9152.9|9151.9|9148.5|9147.5|384
1753798800000|2025-07-29 14:20:00|9150.5|9149.5|9153.9|9152.9|9156.3|9155.3|9148.8|9147.8|396
1753799100000|2025-07-29 14:25:00|9153.6|9152.6|9152.7|9151.7|9155.7|9154.7|9150.9|9149.9|400
1753799400000|2025-07-29 14:30:00|9152.3|9151.3|9152.8|9151.8|9154.9|9153.9|9150|9149|426
1753799700000|2025-07-29 14:35:00|9152.9|9151.9|9156|9155|9156.3|9155.3|9152|9151|492
1753800000000|2025-07-29 14:40:00|9155.5|9154.5|9150.7|9149.7|9155.8|9154.8|9150.3|9149.3|457
1753800300000|2025-07-29 14:45:00|9150.2|9149.2|9143.7|9142.7|9150.9|9149.9|9143.3|9142.3|465
1753800600000|2025-07-29 14:50:00|9144.1|9143.1|9144.2|9143.2|9148.1|9147.1|9142.4|9141.4|452
1753800900000|2025-07-29 14:55:00|9144|9143|9143.1|9142.1|9144.6|9143.6|9139.3|9138.3|532
1753801200000|2025-07-29 15:00:00|9143.2|9142.2|9143.1|9142.1|9146.2|9145.2|9140.6|9139.6|544
1753801500000|2025-07-29 15:05:00|9143.6|9142.6|9137.6|9136.6|9144.1|9143.1|9137.6|9136.6|592
1753801800000|2025-07-29 15:10:00|9137.3|9136.3|9141.7|9140.7|9142.2|9141.2|9135.5|9134.5|801
1753802100000|2025-07-29 15:15:00|9141.9|9140.9|9140.7|9139.7|9142.2|9141.2|9139.7|9138.7|661
1753802400000|2025-07-29 15:20:00|9141|9140|9138|9137|9141.1|9140.1|9137.4|9136.4|772
1753802700000|2025-07-29 15:25:00|9137.7|9136.7|9140.4|9138.4|9141.2|9140.2|9134.9|9133.9|2190
1753803000000|2025-07-29 15:30:00|9140.1|9138.1|9137.8|9135.8|9143.2|9141.2|9135.7|9133.7|3937
1753803300000|2025-07-29 15:35:00|9138.1|9136.1|9139.1|9137.1|9142.6|9140.6|9135.4|9133.4|1318
1753803600000|2025-07-29 15:40:00|9139.4|9137.4|9142|9140|9142.3|9140.3|9135.5|9133.5|432
1753803900000|2025-07-29 15:45:00|9141.8|9139.8|9148.4|9146.4|9150.4|9148.4|9141.8|9139.8|568
1753804200000|2025-07-29 15:50:00|9147.9|9145.9|9147.4|9145.4|9153.8|9151.8|9146.8|9144.8|560
1753804500000|2025-07-29 15:55:00|9147.1|9145.1|9146.2|9144.2|9147.9|9145.9|9144.6|9142.6|306
1753804800000|2025-07-29 16:00:00|9146.4|9144.4|9144.2|9142.2|9148.6|9146.6|9142.3|9140.3|271
1753805100000|2025-07-29 16:05:00|9144|9142|9145.3|9143.3|9147|9145|9143.6|9141.6|118
1753805400000|2025-07-29 16:10:00|9145|9143|9146.3|9144.3|9146.3|9144.3|9142.3|9140.3|161
1753805700000|2025-07-29 16:15:00|9146|9144|9148.6|9146.6|9149.9|9147.9|9145.6|9143.6|213
1753806000000|2025-07-29 16:20:00|9148.5|9146.5|9147.8|9145.8|9149.7|9147.7|9146.5|9144.5|71
1753806300000|2025-07-29 16:25:00|9148.1|9146.1|9148.9|9146.9|9150.8|9148.8|9146.8|9144.8|99
1753806600000|2025-07-29 16:30:00|9149.4|9147.4|9147.9|9145.9|9150.2|9148.2|9147.4|9145.4|194
1753806900000|2025-07-29 16:35:00|9147.7|9145.7|9143.3|9141.3|9147.7|9145.7|9142.7|9140.7|230
1753807200000|2025-07-29 16:40:00|9143.5|9141.5|9148.2|9146.2|9149|9147|9143.3|9141.3|106
1753807500000|2025-07-29 16:45:00|9148|9146|9146.1|9144.1|9149.1|9147.1|9145.6|9143.6|79
1753807800000|2025-07-29 16:50:00|9146.4|9144.4|9147.5|9145.5|9147.5|9145.5|9145.8|9143.8|123
1753808100000|2025-07-29 16:55:00|9147.8|9145.8|9150.5|9148.5|9150.8|9148.8|9147.8|9145.8|80
1753808400000|2025-07-29 17:00:00|9150|9148|9154.2|9152.2|9154.9|9152.9|9149.3|9147.3|135
1753808700000|2025-07-29 17:05:00|9154.4|9152.4|9153.2|9151.2|9155.7|9153.7|9153.2|9151.2|63
1753809000000|2025-07-29 17:10:00|9153.7|9151.7|9152.7|9150.7|9154.2|9152.2|9151.7|9149.7|40
1753809300000|2025-07-29 17:15:00|9152.9|9150.9|9149.2|9147.2|9153.7|9151.7|9149|9147|161
1753809600000|2025-07-29 17:20:00|9149.5|9147.5|9146.5|9144.5|9149.7|9147.7|9146.4|9144.4|67
1753809900000|2025-07-29 17:25:00|9146.8|9144.8|9148.8|9146.8|9149.9|9147.9|9146|9144|257
1753810200000|2025-07-29 17:30:00|9148.5|9146.5|9149.9|9147.9|9152.9|9150.9|9148.2|9146.2|103
1753810500000|2025-07-29 17:35:00|9149.7|9147.7|9148.4|9146.4|9150.4|9148.4|9145.4|9143.4|87
1753810800000|2025-07-29 17:40:00|9147.9|9145.9|9145|9143|9148.2|9146.2|9143.6|9141.6|31
1753811100000|2025-07-29 17:45:00|9144.5|9142.5|9145.1|9143.1|9146.7|9144.7|9143.8|9141.8|48
1753811400000|2025-07-29 17:50:00|9144.9|9142.9|9146.7|9144.7|9147.8|9145.8|9144.1|9142.1|40
1753811700000|2025-07-29 17:55:00|9146.2|9144.2|9148.1|9146.1|9148.5|9146.5|9146.2|9144.2|46
1753812000000|2025-07-29 18:00:00|9147.8|9145.8|9149.3|9147.3|9149.3|9147.3|9147|9145|28
1753812300000|2025-07-29 18:05:00|9149.5|9147.5|9146.4|9144.4|9149.5|9147.5|9146.4|9144.4|66
1753812600000|2025-07-29 18:10:00|9146.2|9144.2|9145.5|9143.5|9146.9|9144.9|9143.7|9141.7|20
1753812900000|2025-07-29 18:15:00|9145.2|9143.2|9148.2|9146.2|9149|9147|9144.7|9142.7|25
1753813200000|2025-07-29 18:20:00|9148.1|9146.1|9145.1|9143.1|9148.4|9146.4|9145.1|9143.1|34
1753813500000|2025-07-29 18:25:00|9145.4|9143.4|9147.1|9145.1|9147.8|9145.8|9145.1|9143.1|30
1753813800000|2025-07-29 18:30:00|9147.4|9145.4|9149.5|9147.5|9151.5|9149.5|9147.1|9145.1|60
1753814100000|2025-07-29 18:35:00|9149.3|9147.3|9150.8|9148.8|9150.8|9148.8|9148.2|9146.2|76
1753814400000|2025-07-29 18:40:00|9151|9149|9150.9|9148.9|9151.7|9149.7|9149.3|9147.3|66
1753814700000|2025-07-29 18:45:00|9151.2|9149.2|9148.4|9146.4|9151.4|9149.4|9148.2|9146.2|40
1753815000000|2025-07-29 18:50:00|9148.7|9146.7|9147|9145|9149.2|9147.2|9146.2|9144.2|74
1753815300000|2025-07-29 18:55:00|9146.8|9144.8|9146.5|9144.5|9147.7|9145.7|9145.7|9143.7|28
1753815600000|2025-07-29 19:00:00|9146.3|9144.3|9147.6|9145.6|9148.3|9146.3|9146.3|9144.3|117
1753815900000|2025-07-29 19:05:00|9147.4|9145.4|9149|9147|9149.3|9147.3|9146.9|9144.9|38
1753816200000|2025-07-29 19:10:00|9149.2|9147.2|9149.6|9147.6|9149.8|9147.8|9146.4|9144.4|36
1753816500000|2025-07-29 19:15:00|9149.4|9147.4|9146.2|9144.2|9149.4|9147.4|9144.6|9142.6|46
1753816800000|2025-07-29 19:20:00|9146|9144|9144.7|9142.7|9146.2|9144.2|9144.6|9142.6|32
1753817100000|2025-07-29 19:25:00|9144.5|9142.5|9142.9|9140.9|9145.5|9143.5|9142.9|9140.9|55
1753817400000|2025-07-29 19:30:00|9143.2|9141.2|9141.6|9139.6|9144.8|9142.8|9141.6|9139.6|169
1753817700000|2025-07-29 19:35:00|9141.4|9139.4|9137.3|9135.3|9141.6|9139.6|9136.7|9134.7|168
1753818000000|2025-07-29 19:40:00|9137.1|9135.1|9139.2|9137.2|9139.7|9137.7|9136.7|9134.7|92
1753818300000|2025-07-29 19:45:00|9139.4|9137.4|9144.3|9142.3|9144.6|9142.6|9139.4|9137.4|126
1753818600000|2025-07-29 19:50:00|9144.8|9142.8|9144.3|9142.3|9147.1|9145.1|9142.4|9140.4|222
1753818900000|2025-07-29 19:55:00|9143.8|9141.8|9144.9|9140.9|9146.9|9144.9|9142.1|9140.1|814
1753819200000|2025-07-29 20:00:00|9145|9141|9144.6|9140.6|9145.9|9141.9|9143.6|9139.6|0
1753819500000|2025-07-29 20:05:00|9144.5|9140.5|9143.4|9139.4|9145|9141|9143.4|9139.4|0
1753819800000|2025-07-29 20:10:00|9143.5|9139.5|9143.4|9139.4|9144.2|9140.2|9143|9139|0
1753820100000|2025-07-29 20:15:00|9143.5|9139.5|9143.7|9139.7|9143.8|9139.8|9143|9139|0
1753820400000|2025-07-29 20:20:00|9143.6|9139.6|9143|9139|9143.7|9139.7|9142.3|9138.3|0
1753820700000|2025-07-29 20:25:00|9143.1|9139.1|9143.4|9139.4|9143.5|9139.5|9142.8|9138.8|0
1753821000000|2025-07-29 20:30:00|9143.3|9139.3|9143.4|9139.4|9143.5|9139.5|9142.8|9138.8|0
1753821300000|2025-07-29 20:35:00|9143.5|9139.5|9143.2|9139.2|9143.8|9139.8|9143|9139|0
1753821600000|2025-07-29 20:40:00|9143.1|9139.1|9142.6|9138.6|9143.4|9139.4|9142.6|9138.6|0
1753821900000|2025-07-29 20:45:00|9142.7|9138.7|9143.2|9139.2|9143.2|9139.2|9142.2|9138.2|0
1753822200000|2025-07-29 20:50:00|9143.1|9139.1|9142.6|9138.6|9143.4|9139.4|9142.6|9138.6|0
1753822500000|2025-07-29 20:55:00|9142.7|9138.7|9143.6|9139.6|9143.6|9139.6|9142.6|9138.6|0
1753822800000|2025-07-29 21:00:00|9143.5|9139.5|9143.1|9139.1|9143.5|9139.5|9143.1|9139.1|0
1753823100000|2025-07-29 21:05:00|9143.2|9139.2|9144.4|9140.4|9144.5|9140.5|9143.2|9139.2|0
1753823400000|2025-07-29 21:10:00|9144.5|9140.5|9144.4|9140.4|9144.5|9140.5|9144.3|9140.3|0
1753823700000|2025-07-29 21:15:00|9144.5|9140.5|9144.4|9140.4|9144.5|9140.5|9144.4|9140.4|0
1753824000000|2025-07-29 21:20:00|9144.2|9140.2|9144.4|9140.4|9144.4|9140.4|9144.2|9140.2|0
1753824300000|2025-07-29 21:25:00|9144.3|9140.3|9144.5|9140.5|9144.7|9140.7|9144.3|9140.3|0
1753824600000|2025-07-29 21:30:00|9144.6|9140.6|9144.5|9140.5|9144.6|9140.6|9144.5|9140.5|0
1753825200000|2025-07-29 21:40:00|9144.4|9140.4|9144.4|9140.4|9144.4|9140.4|9144.2|9140.2|0
1753825500000|2025-07-29 21:45:00|9144.5|9140.5|9145.3|9141.3|9145.4|9141.4|9144.4|9140.4|0
1753825800000|2025-07-29 21:50:00|9145.1|9141.1|9144.9|9140.9|9145.1|9141.1|9144.9|9140.9|0
1753826100000|2025-07-29 21:55:00|9144.8|9140.8|9145|9141|9145|9141|9144.7|9140.7|0
1753826400000|2025-07-29 22:00:00|9145.1|9141.1|9147.5|9143.5|9147.5|9143.5|9144.5|9140.5|0
1753826700000|2025-07-29 22:05:00|9147.4|9143.4|9145.9|9141.9|9147.5|9143.5|9145.5|9141.5|0
1753827000000|2025-07-29 22:10:00|9145.8|9141.8|9145.6|9141.6|9146.2|9142.2|9145.4|9141.4|0
1753827300000|2025-07-29 22:15:00|9145.5|9141.5|9146.1|9142.1|9146.6|9142.6|9145.5|9141.5|0
1753827600000|2025-07-29 22:20:00|9146.2|9142.2|9146.1|9142.1|9146.2|9142.2|9145.5|9141.5|0
1753827900000|2025-07-29 22:25:00|9146.2|9142.2|9145.9|9141.9|9146.2|9142.2|9145.3|9141.3|0
1753828200000|2025-07-29 22:30:00|9146.1|9142.1|9146|9142|9146.4|9142.4|9145.7|9141.7|0
1753828500000|2025-07-29 22:35:00|9145.9|9141.9|9146|9142|9146.3|9142.3|9145.6|9141.6|0
1753828800000|2025-07-29 22:40:00|9146.2|9142.2|9146.4|9142.4|9146.7|9142.7|9146|9142|0
1753829100000|2025-07-29 22:45:00|9146.5|9142.5|9146.9|9142.9|9147|9143|9146.4|9142.4|0
1753829400000|2025-07-29 22:50:00|9147.1|9143.1|9147.3|9143.3|9147.4|9143.4|9146.9|9142.9|0
1753829700000|2025-07-29 22:55:00|9147.4|9143.4|9147.2|9143.2|9147.8|9143.8|9147|9143|0
1753830000000|2025-07-29 23:00:00|9147.3|9143.3|9146.5|9142.5|9147.5|9143.5|9146.5|9142.5|0
1753830300000|2025-07-29 23:05:00|9146.6|9142.6|9147.6|9143.6|9147.6|9143.6|9146.6|9142.6|0
1753830600000|2025-07-29 23:10:00|9147.5|9143.5|9147.1|9143.1|9147.6|9143.6|9146.5|9142.5|0
1753830900000|2025-07-29 23:15:00|9147|9143|9147.2|9143.2|9147.5|9143.5|9146.9|9142.9|0
1753831200000|2025-07-29 23:20:00|9147.3|9143.3|9147.4|9143.4|9147.4|9143.4|9147.1|9143.1|0
1753831500000|2025-07-29 23:25:00|9147.3|9143.3|9147.4|9143.4|9147.6|9143.6|9147.2|9143.2|0
1753831800000|2025-07-29 23:30:00|9147.5|9143.5|9147.9|9143.9|9148.1|9144.1|9147.5|9143.5|0
1753832100000|2025-07-29 23:35:00|9148|9144|9148.1|9144.1|9148.6|9144.6|9147.9|9143.9|0
1753832400000|2025-07-29 23:40:00|9148|9144|9147.6|9143.6|9148|9144|9147.6|9143.6|0
1753832700000|2025-07-29 23:45:00|9147.7|9143.7|9146.7|9142.7|9147.7|9143.7|9146.3|9142.3|0
1753833000000|2025-07-29 23:50:00|9146.6|9142.6|9146.2|9142.2|9146.9|9142.9|9146|9142|0
1753833300000|2025-07-29 23:55:00|9146.1|9142.1|9147.3|9143.3|9147.5|9143.5|9146|9142|0
1753833600000|2025-07-30 00:00:00|9147.1|9144.1|9140.7|9137.7|9147.8|9144.8|9140.7|9137.7|29
1753833900000|2025-07-30 00:05:00|9141|9138|9144.7|9141.7|9145.5|9142.5|9139.3|9136.3|22
1753834200000|2025-07-30 00:10:00|9145|9142|9147.9|9144.9|9148.5|9145.5|9144.7|9141.7|2
1753834500000|2025-07-30 00:15:00|9147.6|9144.6|9150|9147|9150|9147|9145.6|9142.6|13
1753834800000|2025-07-30 00:20:00|9149.8|9146.8|9149.9|9146.9|9151.6|9148.6|9149.5|9146.5|1
1753835100000|2025-07-30 00:25:00|9149.6|9146.6|9150.6|9147.6|9151.1|9148.1|9149.4|9146.4|4
1753835400000|2025-07-30 00:30:00|9150.9|9147.9|9151.4|9148.4|9151.6|9148.6|9150.4|9147.4|6
1753835700000|2025-07-30 00:35:00|9151.6|9148.6|9153.8|9150.8|9154.5|9151.5|9151.3|9148.3|16
1753836000000|2025-07-30 00:40:00|9154|9151|9152.5|9149.5|9154|9151|9151.3|9148.3|5
1753836300000|2025-07-30 00:45:00|9152.8|9149.8|9153|9150|9154|9151|9152.5|9149.5|3
1753836600000|2025-07-30 00:50:00|9153.3|9150.3|9153.8|9150.8|9154.3|9151.3|9152.8|9149.8|1
1753836900000|2025-07-30 00:55:00|9153.5|9150.5|9153|9150|9154.5|9151.5|9152.8|9149.8|2
1753837200000|2025-07-30 01:00:00|9152.3|9149.3|9154.4|9151.4|9156.1|9153.1|9152|9149|41
1753837500000|2025-07-30 01:05:00|9154.6|9151.6|9156.5|9153.5|9156.8|9153.8|9154|9151|12
1753837800000|2025-07-30 01:10:00|9156.8|9153.8|9155.8|9152.8|9156.8|9153.8|9155.5|9152.5|11
1753838100000|2025-07-30 01:15:00|9156|9153|9151.8|9148.8|9156.3|9153.3|9151.5|9148.5|6
1753838400000|2025-07-30 01:20:00|9151.5|9148.5|9150|9147|9152.8|9149.8|9150|9147|6
1753838700000|2025-07-30 01:25:00|9149|9146|9146.6|9143.6|9149.8|9146.8|9146.6|9143.6|16
1753839000000|2025-07-30 01:30:00|9147.4|9144.4|9150.5|9147.5|9150.5|9147.5|9143.4|9140.4|74
1753839300000|2025-07-30 01:35:00|9150.2|9147.2|9154.4|9151.4|9154.7|9151.7|9149.5|9146.5|17
1753839600000|2025-07-30 01:40:00|9154.6|9151.6|9155.6|9152.6|9156.9|9153.9|9154.4|9151.4|13
1753839900000|2025-07-30 01:45:00|9155.8|9152.8|9157.9|9154.9|9158.1|9155.1|9155.8|9152.8|24
1753840200000|2025-07-30 01:50:00|9158.4|9155.4|9156.8|9153.8|9158.6|9155.6|9155.8|9152.8|17
1753840500000|2025-07-30 01:55:00|9157|9154|9156.9|9153.9|9157.9|9154.9|9156.1|9153.1|8
1753840800000|2025-07-30 02:00:00|9156.6|9153.6|9161.6|9158.6|9162.3|9159.3|9156.1|9153.1|9
1753841100000|2025-07-30 02:05:00|9161.8|9158.8|9159.5|9156.5|9162.1|9159.1|9158.8|9155.8|9
1753841400000|2025-07-30 02:10:00|9159.8|9156.8|9159.4|9156.4|9161.1|9158.1|9158.9|9155.9|11
1753841700000|2025-07-30 02:15:00|9160.1|9157.1|9160.2|9157.2|9161.8|9158.8|9159.6|9156.6|8
1753842000000|2025-07-30 02:20:00|9160.4|9157.4|9159.6|9156.6|9160.9|9157.9|9159.6|9156.6|7
1753842300000|2025-07-30 02:25:00|9159.8|9156.8|9157.8|9154.8|9160.1|9157.1|9157.6|9154.6|13
1753842600000|2025-07-30 02:30:00|9158|9155|9158.7|9155.7|9159.8|9156.8|9157.5|9154.5|3
1753842900000|2025-07-30 02:35:00|9158.4|9155.4|9158.9|9155.9|9159.9|9156.9|9158.1|9155.1|6
1753843200000|2025-07-30 02:40:00|9159.1|9156.1|9160.1|9157.1|9161.1|9158.1|9159.1|9156.1|2
1753843500000|2025-07-30 02:45:00|9160.3|9157.3|9160.9|9157.9|9161.8|9158.8|9160.1|9157.1|13
1753843800000|2025-07-30 02:50:00|9161.1|9158.1|9159.8|9156.8|9161.6|9158.6|9159.6|9156.6|32
1753844100000|2025-07-30 02:55:00|9160.3|9157.3|9159.6|9156.6|9160.3|9157.3|9159|9156|2
1753844400000|2025-07-30 03:00:00|9159.9|9156.9|9161.3|9158.3|9161.5|9158.5|9159.8|9156.8|15
1753844700000|2025-07-30 03:05:00|9161.5|9158.5|9160|9157|9162|9159|9160|9157|6
1753845000000|2025-07-30 03:10:00|9160.3|9157.3|9159.5|9156.5|9161|9158|9159.5|9156.5|5
1753845300000|2025-07-30 03:15:00|9159.8|9156.8|9159|9156|9160|9157|9158.3|9155.3|7
1753845600000|2025-07-30 03:20:00|9159.3|9156.3|9158.3|9155.3|9160.5|9157.5|9158|9155|13
1753845900000|2025-07-30 03:25:00|9159|9156|9158.5|9155.5|9159.8|9156.8|9158.3|9155.3|21
1753846200000|2025-07-30 03:30:00|9158.8|9155.8|9159|9156|9159|9156|9157.5|9154.5|8
1753846500000|2025-07-30 03:35:00|9159.3|9156.3|9159.8|9156.8|9160.5|9157.5|9158.8|9155.8|6
1753846800000|2025-07-30 03:40:00|9160|9157|9160.5|9157.5|9161|9158|9159.8|9156.8|4
1753847100000|2025-07-30 03:45:00|9160.8|9157.8|9160|9157|9161|9158|9158.5|9155.5|4
1753847400000|2025-07-30 03:50:00|9160.3|9157.3|9160.5|9157.5|9160.8|9157.8|9159.8|9156.8|4
1753847700000|2025-07-30 03:55:00|9160.3|9157.3|9158.3|9155.3|9160.3|9157.3|9158.3|9155.3|19
1753848000000|2025-07-30 04:00:00|9158|9155|9161|9158|9161.3|9158.3|9158|9155|2
1753848300000|2025-07-30 04:05:00|9160.3|9157.3|9157.5|9154.5|9160.5|9157.5|9157.3|9154.3|26
1753848600000|2025-07-30 04:10:00|9157.8|9154.8|9159.3|9156.3|9160|9157|9157.8|9154.8|12
1753848900000|2025-07-30 04:15:00|9159.5|9156.5|9158.3|9155.3|9160.3|9157.3|9158|9155|24
1753849200000|2025-07-30 04:20:00|9158.5|9155.5|9160.8|9157.8|9160.8|9157.8|9158.3|9155.3|2
1753849500000|2025-07-30 04:25:00|9160.5|9157.5|9162.3|9159.3|9162.5|9159.5|9160.3|9157.3|4
1753849800000|2025-07-30 04:30:00|9162|9159|9160.3|9157.3|9162|9159|9159.8|9156.8|11
1753850100000|2025-07-30 04:35:00|9160.5|9157.5|9160.3|9157.3|9161.3|9158.3|9160.3|9157.3|4
1753850400000|2025-07-30 04:40:00|9160.5|9157.5|9161.3|9158.3|9161.5|9158.5|9160.5|9157.5|1
1753850700000|2025-07-30 04:45:00|9161|9158|9161.5|9158.5|9162.3|9159.3|9160|9157|22
1753851000000|2025-07-30 04:50:00|9161.3|9158.3|9160|9157|9162|9159|9160|9157|7
1753851300000|2025-07-30 04:55:00|9160.3|9157.3|9162.3|9159.3|9162.8|9159.8|9160|9157|58
1753851600000|2025-07-30 05:00:00|9161.8|9158.8|9160.3|9157.3|9162.8|9159.8|9158.8|9155.8|58
1753851900000|2025-07-30 05:05:00|9160|9157|9154.7|9151.7|9160.8|9157.8|9152.6|9149.6|186
1753852200000|2025-07-30 05:10:00|9154.9|9151.9|9150.5|9147.5|9154.9|9151.9|9149.7|9146.7|102
1753852500000|2025-07-30 05:15:00|9150.2|9147.2|9149.9|9146.9|9152.7|9149.7|9149.9|9146.9|73
1753852800000|2025-07-30 05:20:00|9149.7|9146.7|9149|9146|9151.9|9148.9|9148.3|9145.3|88
1753853100000|2025-07-30 05:25:00|9149.1|9146.1|9148.4|9145.4|9150.6|9147.6|9147.7|9144.7|56
1753853400000|2025-07-30 05:30:00|9148.1|9145.1|9152.4|9149.4|9152.7|9149.7|9147.8|9144.8|95
1753853700000|2025-07-30 05:35:00|9152.7|9149.7|9149.9|9146.9|9152.7|9149.7|9149.7|9146.7|49
1753854000000|2025-07-30 05:40:00|9149.7|9146.7|9147.2|9144.2|9152.1|9149.1|9147.2|9144.2|42
1753854300000|2025-07-30 05:45:00|9147.5|9144.5|9147|9144|9147.8|9144.8|9145.5|9142.5|62
1753854600000|2025-07-30 05:50:00|9147.8|9144.8|9144.3|9141.3|9147.8|9144.8|9143.8|9140.8|25
1753854900000|2025-07-30 05:55:00|9145|9142|9143.7|9140.7|9147.3|9144.3|9143.7|9140.7|59
1753855200000|2025-07-30 06:00:00|9143.6|9140.6|9138.2|9136.2|9146.8|9144.8|9137.7|9135.7|135
1753855500000|2025-07-30 06:05:00|9138|9136|9140.3|9138.3|9142.5|9140.5|9137.7|9135.7|75
1753855800000|2025-07-30 06:10:00|9140.5|9138.5|9141.4|9139.4|9143|9141|9140.3|9138.3|43
1753856100000|2025-07-30 06:15:00|9141.7|9139.7|9141.9|9139.9|9144.9|9142.9|9141.2|9139.2|73
1753856400000|2025-07-30 06:20:00|9142.2|9140.2|9140.8|9138.8|9142.7|9140.7|9140.8|9138.8|70
1753856700000|2025-07-30 06:25:00|9141.3|9139.3|9140.5|9138.5|9142|9140|9139.5|9137.5|64
1753857000000|2025-07-30 06:30:00|9140.8|9138.8|9139.5|9137.5|9141.5|9139.5|9137.6|9135.6|45
1753857300000|2025-07-30 06:35:00|9139.8|9137.8|9137.3|9135.3|9139.8|9137.8|9137.3|9135.3|27
1753857600000|2025-07-30 06:40:00|9137.4|9135.4|9137.7|9135.7|9139.6|9137.6|9136.9|9134.9|46
1753857900000|2025-07-30 06:45:00|9137.9|9135.9|9138.3|9136.3|9138.7|9136.7|9136.8|9134.8|66
1753858200000|2025-07-30 06:50:00|9137.8|9135.8|9133|9131|9137.8|9135.8|9132.1|9130.1|124
1753858500000|2025-07-30 06:55:00|9132.5|9130.5|9120.3|9118.3|9133|9131|9120.3|9118.3|502
1753858800000|2025-07-30 07:00:00|9119.8|9117.8|9107.9|9106.9|9120.8|9119.8|9096.3|9095.3|2776
1753859100000|2025-07-30 07:05:00|9107.6|9106.6|9098|9097|9110.5|9109.5|9093.5|9092.5|1127
1753859400000|2025-07-30 07:10:00|9097.5|9096.5|9093.4|9092.4|9101|9100|9092.5|9091.5|1119
1753859700000|2025-07-30 07:15:00|9093.2|9092.2|9091.8|9090.8|9098.7|9097.7|9091.5|9090.5|672
1753860000000|2025-07-30 07:20:00|9092.1|9091.1|9103.1|9102.1|9103.1|9102.1|9091.7|9090.7|713
1753860300000|2025-07-30 07:25:00|9103.3|9102.3|9105.1|9104.1|9106.7|9105.7|9100.6|9099.6|509
1753860600000|2025-07-30 07:30:00|9104.8|9103.8|9104.5|9103.5|9109.6|9108.6|9103.8|9102.8|703
1753860900000|2025-07-30 07:35:00|9104.3|9103.3|9101.3|9100.3|9107.3|9106.3|9099.1|9098.1|403
1753861200000|2025-07-30 07:40:00|9101.6|9100.6|9097.7|9096.7|9104.7|9103.7|9095.3|9094.3|596
1753861500000|2025-07-30 07:45:00|9098|9097|9099.7|9098.7|9101.2|9100.2|9096.4|9095.4|426
1753861800000|2025-07-30 07:50:00|9100|9099|9097.1|9096.1|9101.7|9100.7|9096.1|9095.1|343
1753862100000|2025-07-30 07:55:00|9096.9|9095.9|9093.2|9092.2|9099.5|9098.5|9093.2|9092.2|313
1753862400000|2025-07-30 08:00:00|9093.7|9092.7|9099.6|9098.6|9103.6|9102.6|9093.2|9092.2|422
1753862700000|2025-07-30 08:05:00|9100.3|9099.3|9093.9|9092.9|9100.8|9099.8|9093|9092|443
1753863000000|2025-07-30 08:10:00|9093.6|9092.6|9094.6|9093.6|9096.7|9095.7|9092.1|9091.1|297
1753863300000|2025-07-30 08:15:00|9094.7|9093.7|9099.3|9098.3|9100.2|9099.2|9094.2|9093.2|291
1753863600000|2025-07-30 08:20:00|9099.5|9098.5|9103.2|9102.2|9104.3|9103.3|9095.9|9094.9|293
1753863900000|2025-07-30 08:25:00|9102.9|9101.9|9107.7|9106.7|9109.7|9108.7|9101.7|9100.7|297
1753864200000|2025-07-30 08:30:00|9108.3|9107.3|9113.6|9112.6|9116.3|9115.3|9107.5|9106.5|426
1753864500000|2025-07-30 08:35:00|9113.4|9112.4|9113.6|9112.6|9117.4|9116.4|9112.9|9111.9|294
1753864800000|2025-07-30 08:40:00|9113.3|9112.3|9115.1|9114.1|9117.8|9116.8|9111.1|9110.1|310
1753865100000|2025-07-30 08:45:00|9115.3|9114.3|9118.9|9117.9|9118.9|9117.9|9114.2|9113.2|277
1753865400000|2025-07-30 08:50:00|9118.8|9117.8|9121.3|9120.3|9122.5|9121.5|9116.6|9115.6|243
1753865700000|2025-07-30 08:55:00|9121.1|9120.1|9117.4|9116.4|9121.3|9120.3|9115.8|9114.8|229
1753866000000|2025-07-30 09:00:00|9117.3|9116.3|9118.9|9117.9|9121.8|9120.8|9117.3|9116.3|216
1753866300000|2025-07-30 09:05:00|9119.4|9118.4|9118.2|9117.2|9120.5|9119.5|9116.3|9115.3|313
1753866600000|2025-07-30 09:10:00|9118.1|9117.1|9119.9|9118.9|9121|9120|9116.6|9115.6|278
1753866900000|2025-07-30 09:15:00|9120|9119|9119.2|9118.2|9120.8|9119.8|9116|9115|232
1753867200000|2025-07-30 09:20:00|9119.7|9118.7|9118.8|9117.8|9122.9|9121.9|9118.3|9117.3|208
1753867500000|2025-07-30 09:25:00|9118.5|9117.5|9116.8|9115.8|9119.5|9118.5|9114.7|9113.7|371
1753867800000|2025-07-30 09:30:00|9117.2|9116.2|9113.8|9112.8|9117.5|9116.5|9111.4|9110.4|248
1753868100000|2025-07-30 09:35:00|9113.6|9112.6|9113|9112|9114.7|9113.7|9111.8|9110.8|193
1753868400000|2025-07-30 09:40:00|9113.3|9112.3|9115.4|9114.4|9118.9|9117.9|9113.3|9112.3|143
1753868700000|2025-07-30 09:45:00|9115.1|9114.1|9117.5|9116.5|9118.1|9117.1|9113.3|9112.3|183
1753869000000|2025-07-30 09:50:00|9116.7|9115.7|9116.3|9115.3|9117.2|9116.2|9114.8|9113.8|113
1753869300000|2025-07-30 09:55:00|9116.5|9115.5|9115.5|9114.5|9120.4|9119.4|9114.6|9113.6|398
1753869600000|2025-07-30 10:00:00|9115.8|9114.8|9116.6|9115.6|9117|9116|9114.6|9113.6|241
1753869900000|2025-07-30 10:05:00|9116.4|9115.4|9114.2|9113.2|9117.3|9116.3|9111.5|9110.5|215
1753870200000|2025-07-30 10:10:00|9113.6|9112.6|9112|9111|9115.3|9114.3|9111.1|9110.1|106
1753870500000|2025-07-30 10:15:00|9112.5|9111.5|9112.1|9111.1|9113.8|9112.8|9111|9110|85
1753870800000|2025-07-30 10:20:00|9112.6|9111.6|9113.3|9112.3|9115.4|9114.4|9112.3|9111.3|176
1753871100000|2025-07-30 10:25:00|9113.5|9112.5|9113.8|9112.8|9114.1|9113.1|9111.4|9110.4|138
1753871400000|2025-07-30 10:30:00|9113.7|9112.7|9116.5|9115.5|9118|9117|9113.5|9112.5|181
1753871700000|2025-07-30 10:35:00|9116.2|9115.2|9116.7|9115.7|9118.2|9117.2|9113.6|9112.6|218
1753872000000|2025-07-30 10:40:00|9116.8|9115.8|9112.4|9111.4|9116.8|9115.8|9111|9110|232
1753872300000|2025-07-30 10:45:00|9112.6|9111.6|9111.3|9110.3|9114.8|9113.8|9110.6|9109.6|179
1753872600000|2025-07-30 10:50:00|9111.1|9110.1|9108.4|9107.4|9112.4|9111.4|9106.8|9105.8|370
1753872900000|2025-07-30 10:55:00|9107.9|9106.9|9110.5|9109.5|9111.5|9110.5|9106.1|9105.1|395
1753873200000|2025-07-30 11:00:00|9110.9|9109.9|9113.2|9112.2|9113.2|9112.2|9107.5|9106.5|198
1753873500000|2025-07-30 11:05:00|9112.9|9111.9|9113.3|9112.3|9115.1|9114.1|9111.1|9110.1|131
1753873800000|2025-07-30 11:10:00|9113.2|9112.2|9110.6|9109.6|9114.5|9113.5|9110.6|9109.6|157
1753874100000|2025-07-30 11:15:00|9110.5|9109.5|9111.6|9110.6|9113.6|9112.6|9110.5|9109.5|133
1753874400000|2025-07-30 11:20:00|9111.7|9110.7|9114.1|9113.1|9114.9|9113.9|9111.5|9110.5|116
1753874700000|2025-07-30 11:25:00|9113.9|9112.9|9112.7|9111.7|9116.5|9115.5|9112.4|9111.4|195
1753875000000|2025-07-30 11:30:00|9112.3|9111.3|9110.4|9109.4|9113.7|9112.7|9109.4|9108.4|204
1753875300000|2025-07-30 11:35:00|9110.1|9109.1|9109.7|9108.7|9112|9111|9108.3|9107.3|115
1753875600000|2025-07-30 11:40:00|9110|9109|9107.5|9106.5|9110.8|9109.8|9106.1|9105.1|175
1753875900000|2025-07-30 11:45:00|9107.3|9106.3|9107.1|9106.1|9109.3|9108.3|9105.4|9104.4|128
1753876200000|2025-07-30 11:50:00|9107.4|9106.4|9106.7|9105.7|9109.3|9108.3|9106.1|9105.1|119
1753876500000|2025-07-30 11:55:00|9106.5|9105.5|9105.8|9104.8|9108.7|9107.7|9105.3|9104.3|130
1753876800000|2025-07-30 12:00:00|9105.2|9104.2|9102.3|9101.3|9105.7|9104.7|9100.8|9099.8|167
1753877100000|2025-07-30 12:05:00|9102.1|9101.1|9102.7|9101.7|9103.5|9102.5|9100|9099|178
1753877400000|2025-07-30 12:10:00|9103.4|9102.4|9105.2|9104.2|9106.7|9105.7|9100.7|9099.7|249
1753877700000|2025-07-30 12:15:00|9107.4|9106.4|9108.7|9107.7|9109.2|9108.2|9103.1|9102.1|246
1753878000000|2025-07-30 12:20:00|9108.6|9107.6|9114.3|9113.3|9114.3|9113.3|9108.6|9107.6|150
1753878300000|2025-07-30 12:25:00|9114|9113|9110.7|9109.7|9114|9113|9109.7|9108.7|375
1753878600000|2025-07-30 12:30:00|9110.1|9109.1|9110|9109|9113.5|9112.5|9107.8|9106.8|208
1753878900000|2025-07-30 12:35:00|9109.5|9108.5|9116.7|9115.7|9117.5|9116.5|9107.7|9106.7|269
1753879200000|2025-07-30 12:40:00|9117|9116|9119.4|9118.4|9120.6|9119.6|9116.6|9115.6|243
1753879500000|2025-07-30 12:45:00|9118.9|9117.9|9116|9115|9119.5|9118.5|9115.2|9114.2|193
1753879800000|2025-07-30 12:50:00|9115.8|9114.8|9119.4|9118.4|9122|9121|9115.1|9114.1|156
1753880100000|2025-07-30 12:55:00|9118.9|9117.9|9119.1|9118.1|9119.7|9118.7|9116.9|9115.9|263
1753880400000|2025-07-30 13:00:00|9118.7|9117.7|9117.3|9116.3|9120.3|9119.3|9117.1|9116.1|269
1753880700000|2025-07-30 13:05:00|9117.1|9116.1|9122.1|9121.1|9125.1|9124.1|9116.1|9115.1|261
1753881000000|2025-07-30 13:10:00|9122.5|9121.5|9120|9119|9122.9|9121.9|9118.7|9117.7|147
1753881300000|2025-07-30 13:15:00|9120.2|9119.2|9122|9121|9123|9122|9118.6|9117.6|240
1753881600000|2025-07-30 13:20:00|9122.2|9121.2|9126|9125|9126.3|9125.3|9122.2|9121.2|222
1753881900000|2025-07-30 13:25:00|9125.8|9124.8|9125.8|9124.8|9126.3|9125.3|9123.4|9122.4|262
1753882200000|2025-07-30 13:30:00|9125.6|9124.6|9129.1|9128.1|9129.1|9128.1|9120.4|9119.4|899
1753882500000|2025-07-30 13:35:00|9129.3|9128.3|9137.1|9136.1|9137.6|9136.6|9125.4|9124.4|1009
1753882800000|2025-07-30 13:40:00|9136.7|9135.7|9131.9|9130.9|9136.7|9135.7|9129.6|9128.6|408
1753883100000|2025-07-30 13:45:00|9132.2|9131.2|9127.9|9126.9|9133.4|9132.4|9127.8|9126.8|388
1753883400000|2025-07-30 13:50:00|9128.2|9127.2|9124.3|9123.3|9129.7|9128.7|9122.4|9121.4|613
1753883700000|2025-07-30 13:55:00|9124.1|9123.1|9133.7|9132.7|9134.1|9133.1|9123.8|9122.8|492
1753884000000|2025-07-30 14:00:00|9132.8|9131.8|9132.5|9131.5|9137.2|9136.2|9130.7|9129.7|749
1753884300000|2025-07-30 14:05:00|9132|9131|9138.7|9137.7|9139.8|9138.8|9131|9130|695
1753884600000|2025-07-30 14:10:00|9138.5|9137.5|9132.8|9131.8|9140.5|9139.5|9131|9130|347
1753884900000|2025-07-30 14:15:00|9132.9|9131.9|9126.8|9125.8|9134.3|9133.3|9126|9125|304
1753885200000|2025-07-30 14:20:00|9127.2|9126.2|9132.9|9131.9|9133.1|9132.1|9126.9|9125.9|273
1753885500000|2025-07-30 14:25:00|9132.6|9131.6|9130.4|9129.4|9133.7|9132.7|9129.4|9128.4|284
1753885800000|2025-07-30 14:30:00|9130.1|9129.1|9130.4|9129.4|9132.9|9131.9|9127.7|9126.7|291
1753886100000|2025-07-30 14:35:00|9130.2|9129.2|9134.1|9133.1|9135.4|9134.4|9126.8|9125.8|270
1753886400000|2025-07-30 14:40:00|9133.7|9132.7|9134.5|9133.5|9136.2|9135.2|9132.2|9131.2|236
1753886700000|2025-07-30 14:45:00|9134.2|9133.2|9136.7|9135.7|9137.2|9136.2|9133.7|9132.7|337
1753887000000|2025-07-30 14:50:00|9137|9136|9135.6|9134.6|9139.1|9138.1|9135.1|9134.1|346
1753887300000|2025-07-30 14:55:00|9135.1|9134.1|9130.5|9129.5|9135.6|9134.6|9129.4|9128.4|381
1753887600000|2025-07-30 15:00:00|9130.3|9129.3|9127|9126|9133.9|9132.9|9126.1|9125.1|382
1753887900000|2025-07-30 15:05:00|9126.7|9125.7|9131.4|9130.4|9133.2|9132.2|9126.7|9125.7|365
1753888200000|2025-07-30 15:10:00|9131.5|9130.5|9130|9129|9133.4|9132.4|9127.6|9126.6|774
1753888500000|2025-07-30 15:15:00|9130.5|9129.5|9133.3|9132.3|9134|9133|9129|9128|853
1753888800000|2025-07-30 15:20:00|9133|9132|9131|9130|9133.8|9132.8|9129.6|9128.6|597
1753889100000|2025-07-30 15:25:00|9130.8|9129.8|9131.3|9129.3|9134.2|9133.2|9129.8|9128.8|1340
1753889400000|2025-07-30 15:30:00|9128.3|9126.3|9130.4|9128.4|9131.4|9129.4|9126.2|9124.2|3871
1753889700000|2025-07-30 15:35:00|9130.6|9128.6|9134|9132|9134|9132|9129.1|9127.1|1590
1753890000000|2025-07-30 15:40:00|9134.2|9132.2|9136.3|9134.3|9137.4|9135.4|9134|9132|349
1753890300000|2025-07-30 15:45:00|9136|9134|9134.7|9132.7|9136.9|9134.9|9134.3|9132.3|254
1753890600000|2025-07-30 15:50:00|9135|9133|9139|9137|9139.5|9137.5|9133.2|9131.2|137
1753890900000|2025-07-30 15:55:00|9139.2|9137.2|9141.8|9139.8|9141.8|9139.8|9137.8|9135.8|213
1753891200000|2025-07-30 16:00:00|9141.9|9139.9|9141.1|9139.1|9143.5|9141.5|9140.6|9138.6|286
1753891500000|2025-07-30 16:05:00|9140.8|9138.8|9139.3|9137.3|9142.1|9140.1|9139|9137|120
1753891800000|2025-07-30 16:10:00|9139|9137|9138.8|9136.8|9139.3|9137.3|9137.3|9135.3|115
1753892100000|2025-07-30 16:15:00|9138.7|9136.7|9144.3|9142.3|9144.7|9142.7|9138.7|9136.7|182
1753892400000|2025-07-30 16:20:00|9144.8|9142.8|9145.2|9143.2|9146.6|9144.6|9143.5|9141.5|201
1753892700000|2025-07-30 16:25:00|9145.5|9143.5|9144.8|9142.8|9145.5|9143.5|9143.3|9141.3|185
1753893000000|2025-07-30 16:30:00|9145|9143|9146.5|9144.5|9147.3|9145.3|9144.3|9142.3|249
1753893300000|2025-07-30 16:35:00|9146.3|9144.3|9143.8|9141.8|9147|9145|9143.8|9141.8|116
1753893600000|2025-07-30 16:40:00|9144|9142|9145.4|9143.4|9145.8|9143.8|9141.5|9139.5|88
1753893900000|2025-07-30 16:45:00|9145.1|9143.1|9144.8|9142.8|9146.5|9144.5|9144.1|9142.1|117
1753894200000|2025-07-30 16:50:00|9144.5|9142.5|9145.6|9143.6|9146.9|9144.9|9144.3|9142.3|92
1753894500000|2025-07-30 16:55:00|9145.7|9143.7|9142.9|9140.9|9145.7|9143.7|9142.1|9140.1|151
1753894800000|2025-07-30 17:00:00|9142.6|9140.6|9143.7|9141.7|9145.7|9143.7|9141.7|9139.7|113
1753895100000|2025-07-30 17:05:00|9144|9142|9139.3|9137.3|9144|9142|9139|9137|81
1753895400000|2025-07-30 17:10:00|9139.5|9137.5|9140.5|9138.5|9141.6|9139.6|9139|9137|83
1753895700000|2025-07-30 17:15:00|9140.3|9138.3|9138.3|9136.3|9140.7|9138.7|9137.4|9135.4|72
1753896000000|2025-07-30 17:20:00|9138.6|9136.6|9137.9|9135.9|9139.2|9137.2|9136.9|9134.9|41
1753896300000|2025-07-30 17:25:00|9137.7|9135.7|9140.8|9138.8|9140.8|9138.8|9137.7|9135.7|41
1753896600000|2025-07-30 17:30:00|9141.1|9139.1|9142.5|9140.5|9142.7|9140.7|9139.8|9137.8|27
1753896900000|2025-07-30 17:35:00|9142.2|9140.2|9145.6|9143.6|9145.9|9143.9|9141.7|9139.7|33
1753897200000|2025-07-30 17:40:00|9145.4|9143.4|9146.3|9144.3|9146.9|9144.9|9143.4|9141.4|73
1753897500000|2025-07-30 17:45:00|9146|9144|9144.8|9142.8|9146.8|9144.8|9144.5|9142.5|79
1753897800000|2025-07-30 17:50:00|9144.5|9142.5|9145.9|9143.9|9147.1|9145.1|9144.3|9142.3|94
1753898100000|2025-07-30 17:55:00|9146.1|9144.1|9145.3|9143.3|9146.5|9144.5|9144|9142|104
1753898400000|2025-07-30 18:00:00|9145.5|9143.5|9140.5|9138.5|9150.5|9148.5|9137.5|9135.5|559
1753898700000|2025-07-30 18:05:00|9141|9139|9138.2|9136.2|9143|9141|9136.4|9134.4|134
1753899000000|2025-07-30 18:10:00|9138.5|9136.5|9136.3|9134.3|9139.3|9137.3|9135.4|9133.4|105
1753899300000|2025-07-30 18:15:00|9136.8|9134.8|9135.9|9133.9|9140.2|9138.2|9134.6|9132.6|251
1753899600000|2025-07-30 18:20:00|9135.7|9133.7|9139.5|9137.5|9141.3|9139.3|9135.4|9133.4|94
1753899900000|2025-07-30 18:25:00|9139.8|9137.8|9140.9|9138.9|9142.7|9140.7|9138.5|9136.5|40
1753900200000|2025-07-30 18:30:00|9140.4|9138.4|9139.7|9137.7|9142.2|9140.2|9136.7|9134.7|351
1753900500000|2025-07-30 18:35:00|9140|9138|9136.3|9134.3|9142.7|9140.7|9133.2|9131.2|307
1753900800000|2025-07-30 18:40:00|9136.5|9134.5|9142.9|9140.9|9143.7|9141.7|9134.4|9132.4|160
1753901100000|2025-07-30 18:45:00|9143.2|9141.2|9139.1|9137.1|9146.1|9144.1|9138|9136|156
1753901400000|2025-07-30 18:50:00|9138.6|9136.6|9136.7|9134.7|9141.4|9139.4|9133.7|9131.7|187
1753901700000|2025-07-30 18:55:00|9136.5|9134.5|9129.6|9127.6|9139.7|9137.7|9126.9|9124.9|285
1753902000000|2025-07-30 19:00:00|9129.4|9127.4|9122.8|9120.8|9129.4|9127.4|9120.3|9118.3|290
1753902300000|2025-07-30 19:05:00|9122.5|9120.5|9124.4|9122.4|9126.4|9124.4|9117.8|9115.8|171
1753902600000|2025-07-30 19:10:00|9124.9|9122.9|9125.9|9123.9|9131.1|9129.1|9122.9|9120.9|104
1753902900000|2025-07-30 19:15:00|9126.2|9124.2|9123|9121|9127.5|9125.5|9118.4|9116.4|79
1753903200000|2025-07-30 19:20:00|9122.8|9120.8|9115.5|9113.5|9126.1|9124.1|9115.5|9113.5|84
1753903500000|2025-07-30 19:25:00|9115.8|9113.8|9116.5|9114.5|9119.1|9117.1|9114|9112|78
1753903800000|2025-07-30 19:30:00|9117|9115|9116|9114|9119.5|9117.5|9113.2|9111.2|129
1753904100000|2025-07-30 19:35:00|9115.5|9113.5|9111.5|9109.5|9117|9115|9109|9107|119
1753904400000|2025-07-30 19:40:00|9111.8|9109.8|9112|9110|9114.3|9112.3|9109|9107|204
1753904700000|2025-07-30 19:45:00|9112.3|9110.3|9117.9|9115.9|9120.5|9118.5|9112.3|9110.3|167
1753905000000|2025-07-30 19:50:00|9118.2|9116.2|9123.3|9121.3|9124.4|9122.4|9118.2|9116.2|647
1753905300000|2025-07-30 19:55:00|9123.1|9121.1|9136.4|9132.4|9136.6|9132.8|9120.8|9118.8|588
1753905600000|2025-07-30 20:00:00|9135.3|9131.3|9145.5|9141.5|9150.1|9146.1|9133.2|9129.2|0
1753905900000|2025-07-30 20:05:00|9145.6|9141.6|9145.6|9141.6|9152.4|9148.4|9145|9141|0
1753906200000|2025-07-30 20:10:00|9145.7|9141.7|9148.6|9144.6|9150.4|9146.4|9145.5|9141.5|0
1753906500000|2025-07-30 20:15:00|9148.7|9144.7|9143.8|9139.8|9149.6|9145.6|9143.6|9139.6|0
1753906800000|2025-07-30 20:20:00|9143.9|9139.9|9148.2|9144.2|9148.7|9144.7|9143.9|9139.9|0
1753907100000|2025-07-30 20:25:00|9148.4|9144.4|9143.8|9139.8|9148.4|9144.4|9143.5|9139.5|0
1753907400000|2025-07-30 20:30:00|9144|9140|9144.1|9140.1|9144.6|9140.6|9142.6|9138.6|0
1753907700000|2025-07-30 20:35:00|9144|9140|9142.7|9138.7|9144.1|9140.1|9142.2|9138.2|0
1753908000000|2025-07-30 20:40:00|9142.6|9138.6|9142.9|9138.9|9143.5|9139.5|9142.4|9138.4|0
1753908300000|2025-07-30 20:45:00|9142.8|9138.8|9141.2|9137.2|9143.7|9139.7|9140.8|9136.8|0
1753908600000|2025-07-30 20:50:00|9141.1|9137.1|9140.5|9136.5|9141.3|9137.3|9140.3|9136.3|0
1753908900000|2025-07-30 20:55:00|9140.6|9136.6|9140.6|9136.6|9141|9137|9140|9136|0
1753909200000|2025-07-30 21:00:00|9140.7|9136.7|9140.4|9136.4|9140.9|9136.9|9140.4|9136.4|0
1753909500000|2025-07-30 21:05:00|9140.5|9136.5|9144.2|9140.2|9144.6|9140.6|9140.4|9136.4|0
1753909800000|2025-07-30 21:10:00|9144.1|9140.1|9143.9|9139.9|9144.3|9140.3|9143.5|9139.5|0
1753910100000|2025-07-30 21:15:00|9143.7|9139.7|9144.7|9140.7|9144.8|9140.8|9143.4|9139.4|0
1753910400000|2025-07-30 21:20:00|9144.8|9140.8|9145.5|9141.5|9145.6|9141.6|9144.8|9140.8|0
1753910700000|2025-07-30 21:25:00|9145.2|9141.2|9145.2|9141.2|9146.2|9142.2|9145.2|9141.2|0
1753911000000|2025-07-30 21:30:00|9145.3|9141.3|9146|9142|9146.1|9142.1|9145.2|9141.2|0
1753911300000|2025-07-30 21:35:00|9145.9|9141.9|9144.9|9140.9|9145.9|9141.9|9144.9|9140.9|0
1753911600000|2025-07-30 21:40:00|9145|9141|9147.1|9143.1|9147.5|9143.5|9145|9141|0
1753911900000|2025-07-30 21:45:00|9147|9143|9146.8|9142.8|9147.6|9143.6|9146.5|9142.5|0
1753912200000|2025-07-30 21:50:00|9146.7|9142.7|9146.8|9142.8|9148.2|9144.2|9146.1|9142.1|0
1753912500000|2025-07-30 21:55:00|9146.7|9142.7|9150.3|9146.3|9151|9147|9146.6|9142.6|0
1753912800000|2025-07-30 22:00:00|9149.9|9145.9|9149.4|9145.4|9150|9146|9146.5|9142.5|0
1753913100000|2025-07-30 22:05:00|9149.3|9145.3|9147.5|9143.5|9149.9|9145.9|9147.1|9143.1|0
1753913400000|2025-07-30 22:10:00|9147.6|9143.6|9148.5|9144.5|9148.6|9144.6|9147.1|9143.1|0
1753913700000|2025-07-30 22:15:00|9148.4|9144.4|9150|9146|9150.8|9146.8|9147.7|9143.7|0
1753914000000|2025-07-30 22:20:00|9149.9|9145.9|9149.1|9145.1|9149.9|9145.9|9148.9|9144.9|0
1753914300000|2025-07-30 22:25:00|9149|9145|9147.1|9143.1|9149.1|9145.1|9146.9|9142.9|0
1753914600000|2025-07-30 22:30:00|9147.2|9143.2|9148.8|9144.8|9149.2|9145.2|9147.2|9143.2|0
1753914900000|2025-07-30 22:35:00|9148.9|9144.9|9149.9|9145.9|9150.2|9146.2|9148.9|9144.9|0
1753915200000|2025-07-30 22:40:00|9150|9146|9151.3|9147.3|9151.4|9147.4|9149.6|9145.6|0
1753915500000|2025-07-30 22:45:00|9151.2|9147.2|9151|9147|9151.3|9147.3|9150.5|9146.5|0
1753915800000|2025-07-30 22:50:00|9151.1|9147.1|9150.3|9146.3|9151.3|9147.3|9150.1|9146.1|0
1753916100000|2025-07-30 22:55:00|9150.4|9146.4|9150.6|9146.6|9150.9|9146.9|9150.3|9146.3|0
1753916400000|2025-07-30 23:00:00|9150.7|9146.7|9150.9|9146.9|9151.3|9147.3|9150.5|9146.5|0
1753916700000|2025-07-30 23:05:00|9151|9147|9152.8|9148.8|9152.9|9148.9|9151|9147|0
1753917000000|2025-07-30 23:10:00|9152.7|9148.7|9155.8|9151.8|9156|9152|9152.6|9148.6|0
1753917300000|2025-07-30 23:15:00|9155.7|9151.7|9155|9151|9155.8|9151.8|9154.3|9150.3|0
1753917600000|2025-07-30 23:20:00|9155.1|9151.1|9154.2|9150.2|9155.1|9151.1|9153.9|9149.9|0
1753917900000|2025-07-30 23:25:00|9154.3|9150.3|9154.5|9150.5|9154.5|9150.5|9154|9150|0
1753918200000|2025-07-30 23:30:00|9154.4|9150.4|9154.3|9150.3|9154.7|9150.7|9154.1|9150.1|0
1753918500000|2025-07-30 23:35:00|9154.2|9150.2|9154.5|9150.5|9154.5|9150.5|9154.1|9150.1|0
1753918800000|2025-07-30 23:40:00|9154.6|9150.6|9155.1|9151.1|9155.1|9151.1|9154.3|9150.3|0
1753919100000|2025-07-30 23:45:00|9154.9|9150.9|9154.8|9150.8|9155.1|9151.1|9154.7|9150.7|0
1753919400000|2025-07-30 23:50:00|9154.7|9150.7|9152.5|9148.5|9154.9|9150.9|9152.3|9148.3|0
1753919700000|2025-07-30 23:55:00|9152.4|9148.4|9151.7|9147.7|9152.4|9148.4|9151.6|9147.6|0
1753920000000|2025-07-31 00:00:00|9151.6|9147.6|9135.6|9132.6|9153.4|9149.4|9133.8|9130.8|95
1753920300000|2025-07-31 00:05:00|9135.8|9132.8|9134.7|9131.7|9136.7|9133.7|9133.7|9130.7|28
1753920600000|2025-07-31 00:10:00|9134.4|9131.4|9136.8|9133.8|9138.3|9135.3|9133.1|9130.1|46
1753920900000|2025-07-31 00:15:00|9136.5|9133.5|9141.6|9138.6|9143.6|9140.6|9136.1|9133.1|87
1753921200000|2025-07-31 00:20:00|9141.4|9138.4|9141.5|9138.5|9142.6|9139.6|9140|9137|3
1753921500000|2025-07-31 00:25:00|9141.3|9138.3|9141.2|9138.2|9141.4|9138.4|9139.3|9136.3|1
1753921800000|2025-07-31 00:30:00|9141|9138|9140.5|9137.5|9142.9|9139.9|9139.9|9136.9|11
1753922100000|2025-07-31 00:35:00|9140.8|9137.8|9141|9138|9141.5|9138.5|9138.8|9135.8|6
1753922400000|2025-07-31 00:40:00|9141.3|9138.3|9143.3|9140.3|9144.7|9141.7|9140|9137|5
1753922700000|2025-07-31 00:45:00|9143.1|9140.1|9142.2|9139.2|9144.3|9141.3|9142|9139|5
1753923000000|2025-07-31 00:50:00|9142|9139|9140.6|9137.6|9142|9139|9139.2|9136.2|9
1753923300000|2025-07-31 00:55:00|9140.4|9137.4|9140.3|9137.3|9140.6|9137.6|9138.4|9135.4|0
1753923600000|2025-07-31 01:00:00|9140.6|9137.6|9140.5|9137.5|9140.6|9137.6|9136.4|9133.4|4
1753923900000|2025-07-31 01:05:00|9140|9137|9142|9139|9142.2|9139.2|9139.2|9136.2|2
1753924200000|2025-07-31 01:10:00|9141.7|9138.7|9141.7|9138.7|9142.7|9139.7|9140.9|9137.9|0
1753924500000|2025-07-31 01:15:00|9141.4|9138.4|9141.4|9138.4|9141.9|9138.9|9140.2|9137.2|0
1753924800000|2025-07-31 01:20:00|9141.2|9138.2|9141.8|9138.8|9141.8|9138.8|9140.4|9137.4|2
1753925100000|2025-07-31 01:25:00|9141.6|9138.6|9141.8|9138.8|9142.3|9139.3|9140.1|9137.1|4
1753925400000|2025-07-31 01:30:00|9141.6|9138.6|9137.9|9134.9|9142.3|9139.3|9136.9|9133.9|29
1753925700000|2025-07-31 01:35:00|9137.4|9134.4|9138.5|9135.5|9139.4|9136.4|9137.2|9134.2|3
1753926000000|2025-07-31 01:40:00|9138.2|9135.2|9139.1|9136.1|9139.6|9136.6|9136.5|9133.5|3
1753926300000|2025-07-31 01:45:00|9138.9|9135.9|9137.9|9134.9|9139.4|9136.4|9137.1|9134.1|7
1753926600000|2025-07-31 01:50:00|9137.6|9134.6|9137.4|9134.4|9138.2|9135.2|9135.7|9132.7|1
1753926900000|2025-07-31 01:55:00|9137.1|9134.1|9136.9|9133.9|9137.4|9134.4|9135.6|9132.6|1
1753927200000|2025-07-31 02:00:00|9136.6|9133.6|9136.9|9133.9|9138.6|9135.6|9136.1|9133.1|12
1753927500000|2025-07-31 02:05:00|9136.6|9133.6|9136.9|9133.9|9137.6|9134.6|9135.1|9132.1|5
1753927800000|2025-07-31 02:10:00|9136.6|9133.6|9137.6|9134.6|9137.9|9134.9|9135.9|9132.9|6
1753928100000|2025-07-31 02:15:00|9137.1|9134.1|9138.8|9135.8|9139.1|9136.1|9136.9|9133.9|0
1753928400000|2025-07-31 02:20:00|9138.5|9135.5|9140.9|9137.9|9140.9|9137.9|9138.5|9135.5|27
1753928700000|2025-07-31 02:25:00|9140.7|9137.7|9138.7|9135.7|9140.9|9137.9|9138.2|9135.2|5
1753929000000|2025-07-31 02:30:00|9138.4|9135.4|9139.2|9136.2|9139.9|9136.9|9137.7|9134.7|5
1753929300000|2025-07-31 02:35:00|9138.9|9135.9|9142|9139|9142|9139|9138.7|9135.7|15
1753929600000|2025-07-31 02:40:00|9141.5|9138.5|9140.6|9137.6|9141.5|9138.5|9139.9|9136.9|1
1753929900000|2025-07-31 02:45:00|9140.4|9137.4|9141.1|9138.1|9141.1|9138.1|9139.9|9136.9|1
1753930200000|2025-07-31 02:50:00|9140.9|9137.9|9142.4|9139.4|9142.4|9139.4|9140.4|9137.4|1
1753930500000|2025-07-31 02:55:00|9142.7|9139.7|9140.7|9137.7|9142.7|9139.7|9139.7|9136.7|1
1753930800000|2025-07-31 03:00:00|9141|9138|9138.4|9135.4|9141.6|9138.6|9136.9|9133.9|3
1753931100000|2025-07-31 03:05:00|9137.9|9134.9|9139.7|9136.7|9140.2|9137.2|9137.4|9134.4|1
1753931400000|2025-07-31 03:10:00|9139.4|9136.4|9140.4|9137.4|9141.2|9138.2|9138.9|9135.9|15
1753931700000|2025-07-31 03:15:00|9140.7|9137.7|9140.2|9137.2|9140.9|9137.9|9138.9|9135.9|16
1753932000000|2025-07-31 03:20:00|9139.9|9136.9|9137.5|9134.5|9139.9|9136.9|9137.2|9134.2|7
1753932300000|2025-07-31 03:25:00|9137.2|9134.2|9139.2|9136.2|9139.9|9136.9|9136.5|9133.5|3
1753932600000|2025-07-31 03:30:00|9138.9|9135.9|9139.1|9136.1|9140.2|9137.2|9137.2|9134.2|15
1753932900000|2025-07-31 03:35:00|9138.6|9135.6|9138.3|9135.3|9139.1|9136.1|9136.8|9133.8|12
1753933200000|2025-07-31 03:40:00|9138.1|9135.1|9136.7|9133.7|9138.1|9135.1|9136|9133|7
1753933500000|2025-07-31 03:45:00|9137|9134|9140.2|9137.2|9140.2|9137.2|9135.5|9132.5|13
1753933800000|2025-07-31 03:50:00|9139.7|9136.7|9139.6|9136.6|9140.6|9137.6|9138.3|9135.3|4
1753934100000|2025-07-31 03:55:00|9139.3|9136.3|9140.1|9137.1|9140.6|9137.6|9139.1|9136.1|0
1753934400000|2025-07-31 04:00:00|9140.3|9137.3|9138.8|9135.8|9140.6|9137.6|9138.3|9135.3|16
1753934700000|2025-07-31 04:05:00|9138.5|9135.5|9138.9|9135.9|9141|9138|9138.5|9135.5|8
1753935000000|2025-07-31 04:10:00|9138.6|9135.6|9139.2|9136.2|9139.2|9136.2|9137.9|9134.9|1
1753935300000|2025-07-31 04:15:00|9138.9|9135.9|9139.3|9136.3|9139.3|9136.3|9137.7|9134.7|15
1753935600000|2025-07-31 04:20:00|9139.1|9136.1|9140.1|9137.1|9140.3|9137.3|9138.8|9135.8|6
1753935900000|2025-07-31 04:25:00|9139.9|9136.9|9133.5|9130.5|9140.1|9137.1|9133.5|9130.5|32
1753936200000|2025-07-31 04:30:00|9132.3|9129.3|9137.1|9134.1|9137.3|9134.3|9131.6|9128.6|25
1753936500000|2025-07-31 04:35:00|9136.8|9133.8|9137.3|9134.3|9137.3|9134.3|9135.8|9132.8|13
1753936800000|2025-07-31 04:40:00|9137|9134|9140.4|9137.4|9140.6|9137.6|9137|9134|10
1753937100000|2025-07-31 04:45:00|9140.1|9137.1|9140.4|9137.4|9140.6|9137.6|9139.4|9136.4|0
1753937400000|2025-07-31 04:50:00|9140.1|9137.1|9139.6|9136.6|9141.4|9138.4|9139.6|9136.6|1
1753937700000|2025-07-31 04:55:00|9139.4|9136.4|9139.4|9136.4|9140.1|9137.1|9138.6|9135.6|6
1753938000000|2025-07-31 05:00:00|9139.1|9136.1|9137.4|9134.4|9139.4|9136.4|9137.4|9134.4|2
1753938300000|2025-07-31 05:05:00|9137.1|9134.1|9136.1|9133.1|9137.2|9134.2|9135.2|9132.2|3
1753938600000|2025-07-31 05:10:00|9135.9|9132.9|9136.2|9133.2|9138.9|9135.9|9135.9|9132.9|7
1753938900000|2025-07-31 05:15:00|9136|9133|9134.7|9131.7|9137.5|9134.5|9132.7|9129.7|59
1753939200000|2025-07-31 05:20:00|9135|9132|9134|9131|9135.5|9132.5|9132.2|9129.2|7
1753939500000|2025-07-31 05:25:00|9133.5|9130.5|9131.8|9128.8|9133.5|9130.5|9129.1|9126.1|7
1753939800000|2025-07-31 05:30:00|9131.6|9128.6|9130.1|9127.1|9131.8|9128.8|9129.4|9126.4|7
1753940100000|2025-07-31 05:35:00|9129.9|9126.9|9128.9|9125.9|9131.5|9128.5|9127.9|9124.9|3
1753940400000|2025-07-31 05:40:00|9128.6|9125.6|9131.1|9128.1|9131.2|9128.2|9128.6|9125.6|28
1753940700000|2025-07-31 05:45:00|9131.2|9128.2|9130.5|9127.5|9131.2|9128.2|9127.7|9124.7|24
1753941000000|2025-07-31 05:50:00|9130.7|9127.7|9133.7|9130.7|9134.5|9131.5|9130.7|9127.7|15
1753941300000|2025-07-31 05:55:00|9134.2|9131.2|9134.7|9131.7|9136|9133|9133.7|9130.7|8
1753941600000|2025-07-31 06:00:00|9135.2|9132.2|9137|9135|9141.6|9139.6|9133.6|9131.6|111
1753941900000|2025-07-31 06:05:00|9137.3|9135.3|9136.6|9134.6|9139|9137|9132.7|9130.7|176
1753942200000|2025-07-31 06:10:00|9136.8|9134.8|9139.5|9137.5|9141.3|9139.3|9136.1|9134.1|216
1753942500000|2025-07-31 06:15:00|9139.3|9137.3|9145.9|9143.9|9145.9|9143.9|9139.3|9137.3|76
1753942800000|2025-07-31 06:20:00|9145.6|9143.6|9145.7|9143.7|9146.1|9144.1|9141.7|9139.7|185
1753943100000|2025-07-31 06:25:00|9146|9144|9145.4|9143.4|9147.5|9145.5|9145.2|9143.2|33
1753943400000|2025-07-31 06:30:00|9145.6|9143.6|9142.6|9140.6|9146.1|9144.1|9140.3|9138.3|301
1753943700000|2025-07-31 06:35:00|9142.5|9140.5|9143.9|9141.9|9144.7|9142.7|9142.5|9140.5|50
1753944000000|2025-07-31 06:40:00|9143.7|9141.7|9146.8|9144.8|9146.8|9144.8|9143.6|9141.6|49
1753944300000|2025-07-31 06:45:00|9146.6|9144.6|9145.8|9143.8|9149.4|9147.4|9145.8|9143.8|53
1753944600000|2025-07-31 06:50:00|9145.3|9143.3|9145.2|9143.2|9147.2|9145.2|9142.7|9140.7|114
1753944900000|2025-07-31 06:55:00|9145|9143|9141.5|9139.5|9148.8|9146.8|9130.7|9128.7|925
1753945200000|2025-07-31 07:00:00|9140.5|9139.7|9151.5|9150.5|9153.8|9152.8|9136.8|9135.8|2294
1753945500000|2025-07-31 07:05:00|9152.2|9151.2|9161.2|9160.2|9162.2|9161.2|9149.7|9148.7|1227
1753945800000|2025-07-31 07:10:00|9161.7|9160.7|9165.3|9164.3|9168.9|9167.9|9159.2|9158.2|927
1753946100000|2025-07-31 07:15:00|9165.5|9164.5|9171.1|9170.1|9174.3|9173.3|9164.7|9163.7|614
1753946400000|2025-07-31 07:20:00|9170.8|9169.8|9179.3|9178.3|9183.9|9182.9|9169.3|9168.3|721
1753946700000|2025-07-31 07:25:00|9179.2|9178.2|9183.8|9182.8|9184.8|9183.8|9178.5|9177.5|623
1753947000000|2025-07-31 07:30:00|9184.1|9183.1|9178.2|9177.2|9184.7|9183.7|9177.2|9176.2|750
1753947300000|2025-07-31 07:35:00|9178|9177|9182|9181|9185.5|9184.5|9177.7|9176.7|408
1753947600000|2025-07-31 07:40:00|9181.8|9180.8|9186.1|9185.1|9186.6|9185.6|9180.5|9179.5|268
1753947900000|2025-07-31 07:45:00|9185.9|9184.9|9183.9|9182.9|9190.3|9189.3|9183.9|9182.9|340
1753948200000|2025-07-31 07:50:00|9184.3|9183.3|9180.9|9179.9|9184.3|9183.3|9179.9|9178.9|409
1753948500000|2025-07-31 07:55:00|9182.9|9181.9|9176.7|9175.7|9183.9|9182.9|9175.4|9174.4|445
1753948800000|2025-07-31 08:00:00|9176.6|9175.6|9174.8|9173.8|9179.3|9178.3|9171.3|9170.3|411
1753949100000|2025-07-31 08:05:00|9174.3|9173.3|9177|9176|9179.3|9178.3|9172|9171|278
1753949400000|2025-07-31 08:10:00|9176.2|9175.2|9164.1|9163.1|9176.9|9175.9|9163.9|9162.9|332
1753949700000|2025-07-31 08:15:00|9164.6|9163.6|9159.3|9158.3|9164.9|9163.9|9155|9154|471
1753950000000|2025-07-31 08:20:00|9159.5|9158.5|9164.7|9163.7|9164.7|9163.7|9158|9157|281
1753950300000|2025-07-31 08:25:00|9165|9164|9167.7|9166.7|9173.6|9172.6|9165|9164|226
1753950600000|2025-07-31 08:30:00|9167.1|9166.1|9169.2|9168.2|9169.8|9168.8|9165.5|9164.5|230
1753950900000|2025-07-31 08:35:00|9169.3|9168.3|9168|9167|9169.3|9168.3|9162.9|9161.9|270
1753951200000|2025-07-31 08:40:00|9168.5|9167.5|9166.4|9165.4|9170.5|9169.5|9165.5|9164.5|235
1753951500000|2025-07-31 08:45:00|9165.9|9164.9|9166.3|9165.3|9170|9169|9164.8|9163.8|267
1753951800000|2025-07-31 08:50:00|9166.4|9165.4|9164.9|9163.9|9167.6|9166.6|9163.1|9162.1|280
1753952100000|2025-07-31 08:55:00|9165.1|9164.1|9164.2|9163.2|9166.9|9165.9|9161.3|9160.3|204
1753952400000|2025-07-31 09:00:00|9164|9163|9165.3|9164.3|9170.5|9169.5|9163.2|9162.2|240
1753952700000|2025-07-31 09:05:00|9164.8|9163.8|9166|9165|9166.5|9165.5|9162|9161|172
1753953000000|2025-07-31 09:10:00|9166.5|9165.5|9160.3|9159.3|9167.9|9166.9|9159.8|9158.8|302
1753953300000|2025-07-31 09:15:00|9160.4|9159.4|9163.2|9162.2|9163.9|9162.9|9159|9158|331
1753953600000|2025-07-31 09:20:00|9163.8|9162.8|9159|9158|9164.3|9163.3|9157.5|9156.5|260
1753953900000|2025-07-31 09:25:00|9159.3|9158.3|9158.8|9157.8|9160.8|9159.8|9156.1|9155.1|247
1753954200000|2025-07-31 09:30:00|9158.3|9157.3|9159.3|9158.3|9161|9160|9157.8|9156.8|208
1753954500000|2025-07-31 09:35:00|9159|9158|9163.8|9162.8|9163.9|9162.9|9157.5|9156.5|174
1753954800000|2025-07-31 09:40:00|9164.3|9163.3|9165.6|9164.6|9166.7|9165.7|9163.1|9162.1|176
1753955100000|2025-07-31 09:45:00|9165.9|9164.9|9170.6|9169.6|9171.6|9170.6|9165.1|9164.1|130
1753955400000|2025-07-31 09:50:00|9170.1|9169.1|9174|9173|9175.3|9174.3|9170.1|9169.1|142
1753955700000|2025-07-31 09:55:00|9174.3|9173.3|9176.3|9175.3|9178|9177|9174|9173|214
1753956000000|2025-07-31 10:00:00|9176.5|9175.5|9176.5|9175.5|9177.6|9176.6|9173.3|9172.3|224
1753956300000|2025-07-31 10:05:00|9176.8|9175.8|9178.5|9177.5|9179.4|9178.4|9175.8|9174.8|321
1753956600000|2025-07-31 10:10:00|9178.8|9177.8|9184.2|9183.2|9185|9184|9177.8|9176.8|354
1753956900000|2025-07-31 10:15:00|9183.9|9182.9|9182.4|9181.4|9185.1|9184.1|9181.4|9180.4|292
1753957200000|2025-07-31 10:20:00|9182|9181|9183.8|9182.8|9184.8|9183.8|9179.5|9178.5|233
1753957500000|2025-07-31 10:25:00|9183.5|9182.5|9181.3|9180.3|9184.3|9183.3|9180|9179|179
1753957800000|2025-07-31 10:30:00|9181.5|9180.5|9182.3|9181.3|9185.2|9184.2|9181.5|9180.5|161
1753958100000|2025-07-31 10:35:00|9182.8|9181.8|9184.7|9183.7|9185|9184|9180.5|9179.5|331
1753958400000|2025-07-31 10:40:00|9185|9184|9189|9188|9189.7|9188.7|9182.7|9181.7|218
1753958700000|2025-07-31 10:45:00|9188.7|9187.7|9189|9188|9190.2|9189.2|9186.7|9185.7|173
1753959000000|2025-07-31 10:50:00|9189.3|9188.3|9183.2|9182.2|9189.3|9188.3|9182.2|9181.2|291
1753959300000|2025-07-31 10:55:00|9183.3|9182.3|9177.1|9176.1|9183.8|9182.8|9176.8|9175.8|294
1753959600000|2025-07-31 11:00:00|9178.3|9177.3|9177|9176|9181.6|9180.6|9176.7|9175.7|353
1753959900000|2025-07-31 11:05:00|9177.1|9176.1|9175.3|9174.3|9177.8|9176.8|9173.3|9172.3|124
1753960200000|2025-07-31 11:10:00|9174.9|9173.9|9177|9176|9177.8|9176.8|9171.2|9170.2|293
1753960500000|2025-07-31 11:15:00|9176.8|9175.8|9173.7|9172.7|9178.4|9177.4|9173.1|9172.1|167
1753960800000|2025-07-31 11:20:00|9172.9|9171.9|9176.8|9175.8|9176.9|9175.9|9172.2|9171.2|113
1753961100000|2025-07-31 11:25:00|9176.5|9175.5|9174.3|9173.3|9177|9176|9171.7|9170.7|197
1753961400000|2025-07-31 11:30:00|9174.5|9173.5|9171.1|9170.1|9174.5|9173.5|9169.1|9168.1|220
1753961700000|2025-07-31 11:35:00|9171.8|9170.8|9174.3|9173.3|9174.3|9173.3|9167.5|9166.5|209
1753962000000|2025-07-31 11:40:00|9174.1|9173.1|9173.9|9172.9|9174.8|9173.8|9170.2|9169.2|216
1753962300000|2025-07-31 11:45:00|9173.8|9172.8|9177.4|9176.4|9177.7|9176.7|9173.2|9172.2|122
1753962600000|2025-07-31 11:50:00|9177.5|9176.5|9175.8|9174.8|9181.3|9180.3|9175.8|9174.8|179
1753962900000|2025-07-31 11:55:00|9176|9175|9174.6|9173.6|9178.3|9177.3|9174|9173|223
1753963200000|2025-07-31 12:00:00|9174.1|9173.1|9177.8|9176.8|9182|9181|9172.9|9171.9|288
1753963500000|2025-07-31 12:05:00|9177.3|9176.3|9174|9173|9179.2|9178.2|9172|9171|276
1753963800000|2025-07-31 12:10:00|9173.4|9172.4|9167.2|9166.2|9174.8|9173.8|9165.7|9164.7|271
1753964100000|2025-07-31 12:15:00|9166.9|9165.9|9171.8|9170.8|9173.9|9172.9|9166.4|9165.4|241
1753964400000|2025-07-31 12:20:00|9172|9171|9175.7|9174.7|9176.5|9175.5|9172|9171|170
1753964700000|2025-07-31 12:25:00|9176|9175|9174.2|9173.2|9177.3|9176.3|9172.4|9171.4|168
1753965000000|2025-07-31 12:30:00|9174.5|9173.5|9168.5|9167.5|9178.1|9177.1|9167.8|9166.8|288
1753965300000|2025-07-31 12:35:00|9168|9167|9170.5|9169.5|9170.5|9169.5|9165.8|9164.8|276
1753965600000|2025-07-31 12:40:00|9170.3|9169.3|9171.3|9170.3|9173.9|9172.9|9167.8|9166.8|242
1753965900000|2025-07-31 12:45:00|9170.8|9169.8|9168.5|9167.5|9174.1|9173.1|9168.5|9167.5|129
1753966200000|2025-07-31 12:50:00|9168.3|9167.3|9161.1|9160.1|9168.3|9167.3|9160.6|9159.6|264
1753966500000|2025-07-31 12:55:00|9160.8|9159.8|9157.1|9156.1|9162.3|9161.3|9156.8|9155.8|366
1753966800000|2025-07-31 13:00:00|9157.8|9156.8|9158.3|9157.3|9162.5|9161.5|9157|9156|257
1753967100000|2025-07-31 13:05:00|9158|9157|9159|9158|9160.8|9159.8|9155.8|9154.8|366
1753967400000|2025-07-31 13:10:00|9158.5|9157.5|9155.4|9154.4|9160.5|9159.5|9152.6|9151.6|601
1753967700000|2025-07-31 13:15:00|9155.2|9154.2|9153.2|9152.2|9157.2|9156.2|9152.1|9151.1|316
1753968000000|2025-07-31 13:20:00|9152.9|9151.9|9150.3|9149.3|9155.4|9154.4|9150.3|9149.3|331
1753968300000|2025-07-31 13:25:00|9151.8|9150.8|9153.8|9152.8|9157.1|9156.1|9149.8|9148.8|468
1753968600000|2025-07-31 13:30:00|9153.6|9152.6|9162.8|9161.8|9163.9|9162.9|9145.7|9144.7|1121
1753968900000|2025-07-31 13:35:00|9162.9|9161.9|9164.8|9163.8|9172.8|9171.8|9160.4|9159.4|631
1753969200000|2025-07-31 13:40:00|9164.6|9163.6|9154.1|9153.1|9164.9|9163.9|9146.3|9145.3|723
1753969500000|2025-07-31 13:45:00|9154.6|9153.6|9153|9152|9157.6|9156.6|9150.1|9149.1|899
1753969800000|2025-07-31 13:50:00|9153.3|9152.3|9157.8|9156.8|9159.2|9158.2|9150.7|9149.7|804
1753970100000|2025-07-31 13:55:00|9158.1|9157.1|9157.4|9156.4|9159.9|9158.9|9155.1|9154.1|741
1753970400000|2025-07-31 14:00:00|9157.2|9156.2|9159.3|9158.3|9168|9167|9154|9153|737
1753970700000|2025-07-31 14:05:00|9159.6|9158.6|9152.4|9151.4|9163.8|9162.8|9151.9|9150.9|681
1753971000000|2025-07-31 14:10:00|9152.5|9151.5|9149.2|9148.2|9156.7|9155.7|9145.7|9144.7|477
1753971300000|2025-07-31 14:15:00|9149.5|9148.5|9149|9148|9153.8|9152.8|9147.9|9146.9|497
1753971600000|2025-07-31 14:20:00|9149.2|9148.2|9140.8|9139.8|9150.7|9149.7|9137.5|9136.5|581
1753971900000|2025-07-31 14:25:00|9140.5|9139.5|9137.8|9136.8|9141|9140|9135|9134|565
1753972200000|2025-07-31 14:30:00|9137.7|9136.7|9145.6|9144.6|9148.5|9147.5|9137.7|9136.7|781
1753972500000|2025-07-31 14:35:00|9145.4|9144.4|9149.8|9148.8|9152.6|9151.6|9144.6|9143.6|480
1753972800000|2025-07-31 14:40:00|9149.4|9148.4|9146.5|9145.5|9151.9|9150.9|9145.9|9144.9|336
1753973100000|2025-07-31 14:45:00|9146.3|9145.3|9139.8|9138.8|9146.3|9145.3|9139.3|9138.3|439
1753973400000|2025-07-31 14:50:00|9139.7|9138.7|9133.5|9132.5|9139.7|9138.7|9130.5|9129.5|660
1753973700000|2025-07-31 14:55:00|9133.3|9132.3|9130.5|9129.5|9136.5|9135.5|9128.5|9127.5|651
1753974000000|2025-07-31 15:00:00|9130.6|9129.6|9139.3|9138.3|9141.2|9140.2|9130.6|9129.6|743
1753974300000|2025-07-31 15:05:00|9140.3|9139.3|9142.8|9141.8|9146.3|9145.3|9139.8|9138.8|590
1753974600000|2025-07-31 15:10:00|9142.1|9141.1|9129.8|9128.8|9142.1|9141.1|9129|9128|669
1753974900000|2025-07-31 15:15:00|9130|9129|9120.8|9119.8|9132.5|9131.5|9120.8|9119.8|980
1753975200000|2025-07-31 15:20:00|9121.2|9120.2|9122.5|9121.5|9128.4|9127.4|9120.9|9119.9|1164
1753975500000|2025-07-31 15:25:00|9122.6|9121.6|9131.5|9129.5|9134.9|9133.9|9122.6|9121.6|5429
1753975800000|2025-07-31 15:30:00|9132|9130|9134.8|9132.8|9146.2|9144.2|9132|9130|11379
1753976100000|2025-07-31 15:35:00|9134|9132|9143.4|9141.4|9144.9|9142.9|9134|9132|2234
1753976400000|2025-07-31 15:40:00|9143.7|9141.7|9149.2|9147.2|9149.7|9147.7|9143.4|9141.4|430
1753976700000|2025-07-31 15:45:00|9148.9|9146.9|9143|9141|9150.2|9148.2|9142.8|9140.8|945
1753977000000|2025-07-31 15:50:00|9142.8|9140.8|9146.9|9144.9|9149.1|9147.1|9142.8|9140.8|431
1753977300000|2025-07-31 15:55:00|9147.1|9145.1|9148.3|9146.3|9148.4|9146.4|9144.2|9142.2|262
1753977600000|2025-07-31 16:00:00|9148.1|9146.1|9147.2|9145.2|9149.5|9147.5|9146.9|9144.9|272
1753977900000|2025-07-31 16:05:00|9146.9|9144.9|9149.8|9147.8|9150.9|9148.9|9144.9|9142.9|249
1753978200000|2025-07-31 16:10:00|9149.6|9147.6|9148.4|9146.4|9150.1|9148.1|9146.9|9144.9|307
1753978500000|2025-07-31 16:15:00|9148.1|9146.1|9152.4|9150.4|9152.6|9150.6|9148.1|9146.1|188
1753978800000|2025-07-31 16:20:00|9152|9150|9150.5|9148.5|9152|9150|9148.4|9146.4|167
1753979100000|2025-07-31 16:25:00|9150.3|9148.3|9152.2|9150.2|9153.5|9151.5|9149.7|9147.7|113
1753979400000|2025-07-31 16:30:00|9151.9|9149.9|9152.9|9150.9|9153.7|9151.7|9149.8|9147.8|160
1753979700000|2025-07-31 16:35:00|9153|9151|9154.7|9152.7|9156.4|9154.4|9152.3|9150.3|93
1753980000000|2025-07-31 16:40:00|9154.9|9152.9|9153|9151|9156.4|9154.4|9152.8|9150.8|102
1753980300000|2025-07-31 16:45:00|9153.3|9151.3|9153.9|9151.9|9154.3|9152.3|9149.7|9147.7|151
1753980600000|2025-07-31 16:50:00|9154.2|9152.2|9153.3|9151.3|9154.2|9152.2|9149.8|9147.8|91
1753980900000|2025-07-31 16:55:00|9153|9151|9155.9|9153.9|9156.2|9154.2|9152.2|9150.2|61
1753981200000|2025-07-31 17:00:00|9155.7|9153.7|9151.5|9149.5|9156.4|9154.4|9150.9|9148.9|80
1753981500000|2025-07-31 17:05:00|9151.4|9149.4|9151.6|9149.6|9154.8|9152.8|9150.6|9148.6|58
1753981800000|2025-07-31 17:10:00|9152.1|9150.1|9150|9148|9153.2|9151.2|9147.5|9145.5|85
1753982100000|2025-07-31 17:15:00|9149.8|9147.8|9144.4|9142.4|9150.8|9148.8|9144|9142|244
1753982400000|2025-07-31 17:20:00|9144.1|9142.1|9138.7|9136.7|9145.2|9143.2|9138.2|9136.2|150
1753982700000|2025-07-31 17:25:00|9138.9|9136.9|9130.2|9128.2|9138.9|9136.9|9127.9|9125.9|279
1753983000000|2025-07-31 17:30:00|9130.4|9128.4|9124.9|9122.9|9131.9|9129.9|9120.3|9118.3|234
1753983300000|2025-07-31 17:35:00|9124.7|9122.7|9128.9|9126.9|9131.7|9129.7|9124.7|9122.7|219
1753983600000|2025-07-31 17:40:00|9129.2|9127.2|9129.1|9127.1|9132.9|9130.9|9126.7|9124.7|265
1753983900000|2025-07-31 17:45:00|9128.8|9126.8|9126.7|9124.7|9132.8|9130.8|9125.8|9123.8|156
1753984200000|2025-07-31 17:50:00|9126.9|9124.9|9121.4|9119.4|9126.9|9124.9|9116.7|9114.7|231
1753984500000|2025-07-31 17:55:00|9121.2|9119.2|9120.9|9118.9|9122.9|9120.9|9118.1|9116.1|144
1753984800000|2025-07-31 18:00:00|9120.7|9118.7|9124.6|9122.6|9128.8|9126.8|9119.4|9117.4|174
1753985100000|2025-07-31 18:05:00|9124.9|9122.9|9115.9|9113.9|9126.8|9124.8|9115.6|9113.6|138
1753985400000|2025-07-31 18:10:00|9116.4|9114.4|9113.6|9111.6|9119.1|9117.1|9113.4|9111.4|136
1753985700000|2025-07-31 18:15:00|9113.3|9111.3|9116.9|9114.9|9116.9|9114.9|9108.6|9106.6|238
1753986000000|2025-07-31 18:20:00|9116.4|9114.4|9121.8|9119.8|9125.6|9123.6|9115.7|9113.7|154
1753986300000|2025-07-31 18:25:00|9121.7|9119.7|9129.7|9127.7|9131.1|9129.1|9121.6|9119.6|203
1753986600000|2025-07-31 18:30:00|9129.2|9127.2|9128.7|9126.7|9132.2|9130.2|9127.2|9125.2|106
1753986900000|2025-07-31 18:35:00|9128.2|9126.2|9128.8|9126.8|9133|9131|9126.7|9124.7|130
1753987200000|2025-07-31 18:40:00|9129.3|9127.3|9129.1|9127.1|9129.9|9127.9|9125.4|9123.4|125
1753987500000|2025-07-31 18:45:00|9128.9|9126.9|9130.3|9128.3|9131.9|9129.9|9127.7|9125.7|167
1753987800000|2025-07-31 18:50:00|9130.5|9128.5|9129.7|9127.7|9132.3|9130.3|9129|9127|108
1753988100000|2025-07-31 18:55:00|9130|9128|9127.3|9125.3|9131.7|9129.7|9126.1|9124.1|120
1753988400000|2025-07-31 19:00:00|9127.8|9125.8|9128.7|9126.7|9131.1|9129.1|9127.1|9125.1|213
1753988700000|2025-07-31 19:05:00|9129|9127|9128.5|9126.5|9130.8|9128.8|9127.8|9125.8|96
1753989000000|2025-07-31 19:10:00|9128.8|9126.8|9123.3|9121.3|9129.8|9127.8|9121.9|9119.9|181
1753989300000|2025-07-31 19:15:00|9123.1|9121.1|9122.8|9120.8|9124.1|9122.1|9118.6|9116.6|185
1753989600000|2025-07-31 19:20:00|9123.3|9121.3|9122.7|9120.7|9125.8|9123.8|9119.6|9117.6|207
1753989900000|2025-07-31 19:25:00|9123|9121|9118.2|9116.2|9123.7|9121.7|9116.8|9114.8|218
1753990200000|2025-07-31 19:30:00|9119|9117|9119|9117|9122.7|9120.7|9118|9116|211
1753990500000|2025-07-31 19:35:00|9118.8|9116.8|9117.2|9115.2|9119.5|9117.5|9115.8|9113.8|312
1753990800000|2025-07-31 19:40:00|9117.7|9115.7|9122.2|9120.2|9122.6|9120.6|9117.2|9115.2|310
1753991100000|2025-07-31 19:45:00|9122.5|9120.5|9118.6|9116.6|9124.7|9122.7|9116.3|9114.3|389
1753991400000|2025-07-31 19:50:00|9118.3|9116.3|9111.4|9109.4|9120.5|9118.5|9109|9107|681
1753991700000|2025-07-31 19:55:00|9111.2|9109.2|9116.3|9112.3|9118.8|9116.8|9107|9105|442
1753992000000|2025-07-31 20:00:00|9116.1|9112.1|9117.3|9113.3|9128.5|9124.5|9113.9|9109.9|0
1753992300000|2025-07-31 20:05:00|9117.1|9113.1|9115.5|9111.5|9117.3|9113.3|9114.7|9110.7|0
1753992600000|2025-07-31 20:10:00|9115.4|9111.4|9114.9|9110.9|9118.1|9114.1|9114.2|9110.2|0
1753992900000|2025-07-31 20:15:00|9115|9111|9112.8|9108.8|9115.7|9111.7|9110.4|9106.4|0
1753993200000|2025-07-31 20:20:00|9112.7|9108.7|9114.1|9110.1|9115|9111|9112.4|9108.4|0
1753993500000|2025-07-31 20:25:00|9114.2|9110.2|9115.6|9111.6|9115.7|9111.7|9113.4|9109.4|0
1753993800000|2025-07-31 20:30:00|9115.5|9111.5|9118.8|9114.8|9123.5|9119.5|9115.4|9111.4|0
1753994100000|2025-07-31 20:35:00|9118.7|9114.7|9120.2|9116.2|9120.8|9116.8|9118.6|9114.6|0
1753994400000|2025-07-31 20:40:00|9120.3|9116.3|9119.1|9115.1|9120.7|9116.7|9119.1|9115.1|0
1753994700000|2025-07-31 20:45:00|9119|9115|9121.5|9117.5|9121.9|9117.9|9118.8|9114.8|0
1753995000000|2025-07-31 20:50:00|9121.4|9117.4|9119.4|9115.4|9121.6|9117.6|9119.1|9115.1|0
1753995300000|2025-07-31 20:55:00|9119.3|9115.3|9118.4|9114.4|9120|9116|9117|9113|0
1753995600000|2025-07-31 21:00:00|9118.3|9114.3|9118.9|9114.9|9120.2|9116.2|9117.4|9113.4|0
1753995900000|2025-07-31 21:05:00|9119.1|9115.1|9119.4|9115.4|9120|9116|9119.1|9115.1|0
1753996200000|2025-07-31 21:10:00|9119.5|9115.5|9118.7|9114.7|9119.6|9115.6|9118.4|9114.4|0
1753996500000|2025-07-31 21:15:00|9118.6|9114.6|9117.7|9113.7|9118.6|9114.6|9116.8|9112.8|0
1753996800000|2025-07-31 21:20:00|9117.8|9113.8|9119.6|9115.6|9120.6|9116.6|9117.8|9113.8|0
1753997100000|2025-07-31 21:25:00|9119.5|9115.5|9120.7|9116.7|9122.1|9118.1|9119.4|9115.4|0
1753997400000|2025-07-31 21:30:00|9120.6|9116.6|9119.7|9115.7|9120.9|9116.9|9118.7|9114.7|0
1753997700000|2025-07-31 21:35:00|9119.6|9115.6|9118.6|9114.6|9119.7|9115.7|9118.1|9114.1|0
1753998000000|2025-07-31 21:40:00|9118.5|9114.5|9118.2|9114.2|9118.9|9114.9|9117.9|9113.9|0
1753998300000|2025-07-31 21:45:00|9118.1|9114.1|9117.4|9113.4|9118.3|9114.3|9117.4|9113.4|0
1753998600000|2025-07-31 21:50:00|9117.3|9113.3|9116.4|9112.4|9117.8|9113.8|9116|9112|0
1753998900000|2025-07-31 21:55:00|9116.5|9112.5|9113.8|9109.8|9116.5|9112.5|9113.6|9109.6|0
1753999200000|2025-07-31 22:00:00|9114|9110|9118.5|9114.5|9119|9115|9114|9110|0
1753999500000|2025-07-31 22:05:00|9118.6|9114.6|9118.5|9114.5|9120|9116|9118.1|9114.1|0
1753999800000|2025-07-31 22:10:00|9118.4|9114.4|9117.1|9113.1|9118.6|9114.6|9116.5|9112.5|0
1754000100000|2025-07-31 22:15:00|9117.2|9113.2|9116.1|9112.1|9118.3|9114.3|9116.1|9112.1|0
1754000400000|2025-07-31 22:20:00|9116.2|9112.2|9115.4|9111.4|9116.7|9112.7|9115.2|9111.2|0
1754000700000|2025-07-31 22:25:00|9115.3|9111.3|9115.4|9111.4|9116.1|9112.1|9114.8|9110.8|0
1754001000000|2025-07-31 22:30:00|9115.3|9111.3|9115.5|9111.5|9116.1|9112.1|9115|9111|0
1754001300000|2025-07-31 22:35:00|9115.4|9111.4|9109.4|9105.4|9115.5|9111.5|9109.2|9105.2|0
1754001600000|2025-07-31 22:40:00|9109.5|9105.5|9110.8|9106.8|9111.2|9107.2|9107|9103|0
1754001900000|2025-07-31 22:45:00|9110.7|9106.7|9112.6|9108.6|9112.7|9108.7|9110.7|9106.7|0
1754002200000|2025-07-31 22:50:00|9112.7|9108.7|9110.3|9106.3|9113.4|9109.4|9110.2|9106.2|0
1754002500000|2025-07-31 22:55:00|9110.4|9106.4|9111.7|9107.7|9112.7|9108.7|9109.3|9105.3|0
1754002800000|2025-07-31 23:00:00|9111.8|9107.8|9112.5|9108.5|9113|9109|9109.7|9105.7|0
1754003100000|2025-07-31 23:05:00|9112.6|9108.6|9109.9|9105.9|9113.3|9109.3|9109.2|9105.2|0
1754003400000|2025-07-31 23:10:00|9110|9106|9114.3|9110.3|9114.8|9110.8|9109.1|9105.1|0
1754003700000|2025-07-31 23:15:00|9114.4|9110.4|9112.9|9108.9|9114.8|9110.8|9110.6|9106.6|0
1754004000000|2025-07-31 23:20:00|9113|9109|9112|9108|9114.3|9110.3|9111.9|9107.9|0
1754004300000|2025-07-31 23:25:00|9112.1|9108.1|9111.1|9107.1|9112.5|9108.5|9110.1|9106.1|0
1754004600000|2025-07-31 23:30:00|9111|9107|9113.7|9109.7|9114.3|9110.3|9110.2|9106.2|0
1754004900000|2025-07-31 23:35:00|9113.8|9109.8|9113.5|9109.5|9114.3|9110.3|9112.8|9108.8|0
1754005200000|2025-07-31 23:40:00|9113.6|9109.6|9111.8|9107.8|9113.9|9109.9|9111.1|9107.1|0
1754005500000|2025-07-31 23:45:00|9111.9|9107.9|9113.7|9109.7|9114.3|9110.3|9111.8|9107.8|0
1754005800000|2025-07-31 23:50:00|9113.6|9109.6|9114.8|9110.8|9115.3|9111.3|9113.5|9109.5|0
1754006100000|2025-07-31 23:55:00|9114.7|9110.7|9115.2|9111.2|9115.7|9111.7|9114.3|9110.3|0
1754006400000|2025-08-01 00:00:00|9115.1|9111.1|9112.8|9109.8|9123.7|9120.7|9110.9|9107.9|70
1754006700000|2025-08-01 00:05:00|9112.6|9109.6|9112.6|9109.6|9116.1|9113.1|9110.3|9107.3|12
1754007000000|2025-08-01 00:10:00|9112.8|9109.8|9106|9103|9113.3|9110.3|9105.5|9102.5|17
1754007300000|2025-08-01 00:15:00|9105.5|9102.5|9109.2|9106.2|9113.4|9110.4|9103.5|9100.5|44
1754007600000|2025-08-01 00:20:00|9110.9|9107.9|9104.9|9101.9|9111.2|9108.2|9101.9|9098.9|17
1754007900000|2025-08-01 00:25:00|9104.7|9101.7|9099|9096|9104.9|9101.9|9089.2|9086.2|172
1754008200000|2025-08-01 00:30:00|9098|9095|9102.3|9099.3|9103.6|9100.6|9097|9094|22
1754008500000|2025-08-01 00:35:00|9101.6|9098.6|9104.6|9101.6|9104.6|9101.6|9099|9096|14
1754008800000|2025-08-01 00:40:00|9104.3|9101.3|9106|9103|9107.1|9104.1|9103.6|9100.6|8
1754009100000|2025-08-01 00:45:00|9105.5|9102.5|9103.6|9100.6|9105.5|9102.5|9101.5|9098.5|5
1754009400000|2025-08-01 00:50:00|9103.3|9100.3|9106.4|9103.4|9108.4|9105.4|9100.8|9097.8|6
1754009700000|2025-08-01 00:55:00|9106.1|9103.1|9108.4|9105.4|9110.2|9107.2|9105.9|9102.9|0
1754010000000|2025-08-01 01:00:00|9108.2|9105.2|9109.2|9106.2|9112.1|9109.1|9107.9|9104.9|20
1754010300000|2025-08-01 01:05:00|9109.4|9106.4|9111.7|9108.7|9112.2|9109.2|9108.9|9105.9|7
1754010600000|2025-08-01 01:10:00|9110.9|9107.9|9112.5|9109.5|9113.4|9110.4|9108.8|9105.8|7
1754010900000|2025-08-01 01:15:00|9112.7|9109.7|9114.3|9111.3|9116.1|9113.1|9111.6|9108.6|7
1754011200000|2025-08-01 01:20:00|9114.8|9111.8|9119.2|9116.2|9119.9|9116.9|9114.8|9111.8|8
1754011500000|2025-08-01 01:25:00|9119.4|9116.4|9119.5|9116.5|9122.5|9119.5|9118.3|9115.3|3
1754011800000|2025-08-01 01:30:00|9119|9116|9123.4|9120.4|9124.8|9121.8|9119|9116|39
1754012100000|2025-08-01 01:35:00|9123.9|9120.9|9123.7|9120.7|9125.7|9122.7|9121.6|9118.6|29
1754012400000|2025-08-01 01:40:00|9124|9121|9123.6|9120.6|9124.4|9121.4|9122.8|9119.8|11
1754012700000|2025-08-01 01:45:00|9123.9|9120.9|9122|9119|9124.1|9121.1|9121.8|9118.8|6
1754013000000|2025-08-01 01:50:00|9122.1|9119.1|9121.6|9118.6|9123.1|9120.1|9121.1|9118.1|4
1754013300000|2025-08-01 01:55:00|9121.9|9118.9|9121.5|9118.5|9123.6|9120.6|9121|9118|6
1754013600000|2025-08-01 02:00:00|9121.3|9118.3|9120.5|9117.5|9122.5|9119.5|9118.8|9115.8|40
1754013900000|2025-08-01 02:05:00|9120.8|9117.8|9119.3|9116.3|9122.3|9119.3|9119|9116|9
1754014200000|2025-08-01 02:10:00|9120|9117|9122.8|9119.8|9123.5|9120.5|9120|9117|2
1754014500000|2025-08-01 02:15:00|9123.5|9120.5|9122.6|9119.6|9124|9121|9121.9|9118.9|1
1754014800000|2025-08-01 02:20:00|9122.9|9119.9|9122.6|9119.6|9123.6|9120.6|9121.9|9118.9|0
1754015100000|2025-08-01 02:25:00|9122.9|9119.9|9121.8|9118.8|9125.7|9122.7|9119.6|9116.6|46
1754015400000|2025-08-01 02:30:00|9123.6|9120.6|9119.6|9116.6|9123.6|9120.6|9118.2|9115.2|44
1754015700000|2025-08-01 02:35:00|9120.1|9117.1|9123.1|9120.1|9124.2|9121.2|9119.6|9116.6|7
1754016000000|2025-08-01 02:40:00|9123.8|9120.8|9122.8|9119.8|9123.8|9120.8|9122.2|9119.2|0
1754016300000|2025-08-01 02:45:00|9123.1|9120.1|9123.9|9120.9|9124.3|9121.3|9122.8|9119.8|2
1754016600000|2025-08-01 02:50:00|9123.6|9120.6|9122.6|9119.6|9125.1|9122.1|9122.6|9119.6|17
1754016900000|2025-08-01 02:55:00|9122.9|9119.9|9123.4|9120.4|9124.9|9121.9|9122.6|9119.6|22
1754017200000|2025-08-01 03:00:00|9124.9|9121.9|9124.5|9121.5|9127|9124|9124.5|9121.5|21
1754017500000|2025-08-01 03:05:00|9124.8|9121.8|9127.8|9124.8|9128.3|9125.3|9124.8|9121.8|14
1754017800000|2025-08-01 03:10:00|9128|9125|9126.1|9123.1|9128.8|9125.8|9125.7|9122.7|9
1754018100000|2025-08-01 03:15:00|9126.6|9123.6|9126.1|9123.1|9127.1|9124.1|9125.6|9122.6|6
1754018400000|2025-08-01 03:20:00|9125.6|9122.6|9127.9|9124.9|9128.1|9125.1|9125.6|9122.6|2
1754018700000|2025-08-01 03:25:00|9127.6|9124.6|9126.6|9123.6|9127.6|9124.6|9124.6|9121.6|8
1754019000000|2025-08-01 03:30:00|9127.1|9124.1|9126.5|9123.5|9127.6|9124.6|9124|9121|14
1754019300000|2025-08-01 03:35:00|9126.3|9123.3|9123.3|9120.3|9126.3|9123.3|9123|9120|9
1754019600000|2025-08-01 03:40:00|9123.5|9120.5|9122.8|9119.8|9123.8|9120.8|9122|9119|15
1754019900000|2025-08-01 03:45:00|9122.5|9119.5|9120.8|9117.8|9123.3|9120.3|9118.6|9115.6|44
1754020200000|2025-08-01 03:50:00|9121|9118|9119.7|9116.7|9121.7|9118.7|9119.7|9116.7|3
1754020500000|2025-08-01 03:55:00|9120.4|9117.4|9117.6|9114.6|9120.5|9117.5|9117|9114|8
1754020800000|2025-08-01 04:00:00|9117.3|9114.3|9115.2|9112.2|9118.4|9115.4|9111.4|9108.4|12
1754021100000|2025-08-01 04:05:00|9114.7|9111.7|9115.4|9112.4|9117.7|9114.7|9114.7|9111.7|1
1754021400000|2025-08-01 04:10:00|9115.7|9112.7|9118|9115|9118.8|9115.8|9115.7|9112.7|5
1754021700000|2025-08-01 04:15:00|9118.5|9115.5|9117.8|9114.8|9119.3|9116.3|9117.5|9114.5|5
1754022000000|2025-08-01 04:20:00|9118|9115|9118.8|9115.8|9119|9116|9117|9114|3
1754022300000|2025-08-01 04:25:00|9119|9116|9118.1|9115.1|9119.3|9116.3|9117.6|9114.6|2
1754022600000|2025-08-01 04:30:00|9118.3|9115.3|9112.5|9109.5|9118.3|9115.3|9112.3|9109.3|4
1754022900000|2025-08-01 04:35:00|9112.8|9109.8|9114.2|9111.2|9115.2|9112.2|9112.4|9109.4|2
1754023200000|2025-08-01 04:40:00|9114.5|9111.5|9115.7|9112.7|9116.7|9113.7|9114|9111|35
1754023500000|2025-08-01 04:45:00|9116.5|9113.5|9111.5|9108.5|9117|9114|9111.5|9108.5|13
1754023800000|2025-08-01 04:50:00|9111.8|9108.8|9114.5|9111.5|9114.5|9111.5|9111.8|9108.8|11
1754024100000|2025-08-01 04:55:00|9114.3|9111.3|9114.5|9111.5|9115|9112|9113.3|9110.3|5
1754024400000|2025-08-01 05:00:00|9114.2|9111.2|9115.2|9112.2|9116.7|9113.7|9114.2|9111.2|5
1754024700000|2025-08-01 05:05:00|9114.9|9111.9|9114.7|9111.7|9117.8|9114.8|9114.4|9111.4|9
1754025000000|2025-08-01 05:10:00|9114.9|9111.9|9112.2|9109.2|9114.9|9111.9|9111.7|9108.7|7
1754025300000|2025-08-01 05:15:00|9112.5|9109.5|9110.9|9107.9|9112.6|9109.6|9109.4|9106.4|35
1754025600000|2025-08-01 05:20:00|9111.2|9108.2|9110.3|9107.3|9113.2|9110.2|9110.1|9107.1|14
1754025900000|2025-08-01 05:25:00|9110.1|9107.1|9105.6|9102.6|9110.6|9107.6|9104.3|9101.3|10
1754026200000|2025-08-01 05:30:00|9105.9|9102.9|9109.3|9106.3|9110.3|9107.3|9105.9|9102.9|51
1754026500000|2025-08-01 05:35:00|9109.5|9106.5|9106.8|9103.8|9109.5|9106.5|9106.1|9103.1|10
1754026800000|2025-08-01 05:40:00|9107|9104|9104.8|9101.8|9108|9105|9104.7|9101.7|0
1754027100000|2025-08-01 05:45:00|9104.5|9101.5|9105.3|9102.3|9106.3|9103.3|9103.8|9100.8|8
1754027400000|2025-08-01 05:50:00|9105.6|9102.6|9105.7|9102.7|9107.6|9104.6|9105|9102|4
1754027700000|2025-08-01 05:55:00|9105.9|9102.9|9103.3|9100.3|9106.3|9103.3|9101.8|9098.8|5
1754028000000|2025-08-01 06:00:00|9102.6|9099.6|9102.3|9100.3|9105.8|9103.8|9101.4|9099.4|149
1754028300000|2025-08-01 06:05:00|9102.8|9100.8|9096.4|9094.4|9102.8|9100.8|9095|9093|201
1754028600000|2025-08-01 06:10:00|9096.2|9094.2|9096|9094|9098|9096|9093|9091|83
1754028900000|2025-08-01 06:15:00|9096.3|9094.3|9097.8|9095.8|9099.2|9097.2|9095|9093|98
1754029200000|2025-08-01 06:20:00|9097.9|9095.9|9095.4|9093.4|9098.3|9096.3|9094.4|9092.4|152
1754029500000|2025-08-01 06:25:00|9095.2|9093.2|9091|9089|9095.5|9093.5|9090.5|9088.5|78
1754029800000|2025-08-01 06:30:00|9090.8|9088.8|9087.9|9085.9|9091.5|9089.5|9087.5|9085.5|94
1754030100000|2025-08-01 06:35:00|9087.4|9085.4|9084.6|9082.6|9088.3|9086.3|9084.4|9082.4|71
1754030400000|2025-08-01 06:40:00|9084.9|9082.9|9083.9|9081.9|9087.2|9085.2|9083.7|9081.7|38
1754030700000|2025-08-01 06:45:00|9084.2|9082.2|9091.5|9089.5|9091.5|9089.5|9083.8|9081.8|142
1754031000000|2025-08-01 06:50:00|9091.3|9089.3|9083.1|9081.1|9092.8|9090.8|9083|9081|199
1754031300000|2025-08-01 06:55:00|9083.6|9081.6|9090.6|9088.6|9093.3|9091.3|9082.4|9080.4|560
1754031600000|2025-08-01 07:00:00|9090.1|9089.1|9080.2|9079.2|9099.3|9098.3|9079.9|9078.9|2624
1754031900000|2025-08-01 07:05:00|9080.5|9079.5|9089.3|9088.3|9092.1|9091.1|9080.5|9079.5|1058
1754032200000|2025-08-01 07:10:00|9089.8|9088.8|9085|9084|9091.1|9090.1|9083.6|9082.6|785
1754032500000|2025-08-01 07:15:00|9085.5|9084.5|9081.5|9080.5|9091.3|9090.3|9081|9080|665
1754032800000|2025-08-01 07:20:00|9080.5|9079.5|9091|9090|9091.5|9090.5|9079|9078|1493
1754033100000|2025-08-01 07:25:00|9090.8|9089.8|9079.4|9078.4|9092.3|9091.3|9076.7|9075.7|968
1754033400000|2025-08-01 07:30:00|9078.9|9077.9|9082.1|9081.1|9086.7|9085.7|9078.9|9077.9|601
1754033700000|2025-08-01 07:35:00|9082.6|9081.6|9080.9|9079.9|9086.1|9085.1|9079.4|9078.4|772
1754034000000|2025-08-01 07:40:00|9081.3|9080.3|9074|9073|9081.3|9080.3|9074|9073|714
1754034300000|2025-08-01 07:45:00|9074.2|9073.2|9062.8|9061.8|9076.7|9075.7|9061.3|9060.3|884
1754034600000|2025-08-01 07:50:00|9064.8|9063.8|9067.1|9066.1|9070.4|9069.4|9060|9059|861
1754034900000|2025-08-01 07:55:00|9066.9|9065.9|9068.2|9067.2|9070.3|9069.3|9064.9|9063.9|681
1754035200000|2025-08-01 08:00:00|9068.3|9067.3|9075.7|9074.7|9078.6|9077.6|9062.4|9061.4|649
1754035500000|2025-08-01 08:05:00|9076.2|9075.2|9067.9|9066.9|9076.3|9075.3|9066.9|9065.9|421
1754035800000|2025-08-01 08:10:00|9067.7|9066.7|9067.4|9066.4|9068.3|9067.3|9061.3|9060.3|458
1754036100000|2025-08-01 08:15:00|9067.7|9066.7|9078.9|9077.9|9081|9080|9067.4|9066.4|343
1754036400000|2025-08-01 08:20:00|9078.1|9077.1|9075.9|9074.9|9079.4|9078.4|9072.2|9071.2|431
1754036700000|2025-08-01 08:25:00|9076.2|9075.2|9068.2|9067.2|9076.4|9075.4|9066|9065|374
1754037000000|2025-08-01 08:30:00|9068.4|9067.4|9070.5|9069.5|9071.8|9070.8|9067.4|9066.4|410
1754037300000|2025-08-01 08:35:00|9070.8|9069.8|9070.6|9069.6|9073.5|9072.5|9067.3|9066.3|425
1754037600000|2025-08-01 08:40:00|9070|9069|9071.4|9070.4|9078.1|9077.1|9069.9|9068.9|287
1754037900000|2025-08-01 08:45:00|9071.1|9070.1|9075.5|9074.5|9076.4|9075.4|9070.1|9069.1|441
1754038200000|2025-08-01 08:50:00|9074.8|9073.8|9074.7|9073.7|9078.7|9077.7|9070.3|9069.3|346
1754038500000|2025-08-01 08:55:00|9075.2|9074.2|9073.7|9072.7|9077.6|9076.6|9072.1|9071.1|203
1754038800000|2025-08-01 09:00:00|9073.8|9072.8|9073.8|9072.8|9075.9|9074.9|9070.5|9069.5|300
1754039100000|2025-08-01 09:05:00|9074|9073|9069.9|9068.9|9074.9|9073.9|9068.7|9067.7|361
1754039400000|2025-08-01 09:10:00|9070.6|9069.6|9073.3|9072.3|9077.2|9076.2|9069.9|9068.9|403
1754039700000|2025-08-01 09:15:00|9073.6|9072.6|9077.9|9076.9|9080.6|9079.6|9072.4|9071.4|295
1754040000000|2025-08-01 09:20:00|9077.5|9076.5|9083.4|9082.4|9083.9|9082.9|9075.7|9074.7|340
1754040300000|2025-08-01 09:25:00|9083.7|9082.7|9085.2|9084.2|9087|9086|9081.4|9080.4|228
1754040600000|2025-08-01 09:30:00|9085.1|9084.1|9086.5|9085.5|9088.5|9087.5|9084.6|9083.6|272
1754040900000|2025-08-01 09:35:00|9087|9086|9090.6|9089.6|9090.8|9089.8|9085.6|9084.6|212
1754041200000|2025-08-01 09:40:00|9090.4|9089.4|9094.3|9093.3|9094.5|9093.5|9089.9|9088.9|376
1754041500000|2025-08-01 09:45:00|9094|9093|9095.2|9094.2|9098.5|9097.5|9093.3|9092.3|444
1754041800000|2025-08-01 09:50:00|9095.7|9094.7|9090|9089|9097.3|9096.3|9089.5|9088.5|372
1754042100000|2025-08-01 09:55:00|9090.2|9089.2|9090.5|9089.5|9093.1|9092.1|9089.8|9088.8|186
1754042400000|2025-08-01 10:00:00|9091.1|9090.1|9083.7|9082.7|9092.1|9091.1|9083.6|9082.6|239
1754042700000|2025-08-01 10:05:00|9084.4|9083.4|9084.8|9083.8|9085.3|9084.3|9081.7|9080.7|169
1754043000000|2025-08-01 10:10:00|9085|9084|9088.1|9087.1|9089.5|9088.5|9083.4|9082.4|134
1754043300000|2025-08-01 10:15:00|9087.8|9086.8|9085.6|9084.6|9091.2|9090.2|9084.7|9083.7|283
1754043600000|2025-08-01 10:20:00|9084.9|9083.9|9087.3|9086.3|9088.7|9087.7|9084|9083|186
1754043900000|2025-08-01 10:25:00|9087|9086|9086.7|9085.7|9089.4|9088.4|9084.7|9083.7|339
1754044200000|2025-08-01 10:30:00|9086.4|9085.4|9085.3|9084.3|9090.2|9089.2|9084.4|9083.4|251
1754044500000|2025-08-01 10:35:00|9085.6|9084.6|9078.2|9077.2|9085.6|9084.6|9075.6|9074.6|327
1754044800000|2025-08-01 10:40:00|9079.2|9078.2|9076.3|9075.3|9080.9|9079.9|9075.7|9074.7|282
1754045100000|2025-08-01 10:45:00|9076.2|9075.2|9072.4|9071.4|9078.5|9077.5|9070.6|9069.6|184
1754045400000|2025-08-01 10:50:00|9072.3|9071.3|9069.5|9068.5|9073.3|9072.3|9068.1|9067.1|248
1754045700000|2025-08-01 10:55:00|9069.2|9068.2|9071.1|9070.1|9072.8|9071.8|9068.4|9067.4|296
1754046000000|2025-08-01 11:00:00|9070.9|9069.9|9074.4|9073.4|9074.6|9073.6|9069.4|9068.4|472
1754046300000|2025-08-01 11:05:00|9073.9|9072.9|9076.9|9075.9|9078.4|9077.4|9073.7|9072.7|288
1754046600000|2025-08-01 11:10:00|9076.6|9075.6|9083.1|9082.1|9084.6|9083.6|9076.6|9075.6|212
1754046900000|2025-08-01 11:15:00|9083|9082|9084.9|9083.9|9086|9085|9080.9|9079.9|212
1754047200000|2025-08-01 11:20:00|9084.5|9083.5|9081.6|9080.6|9084.5|9083.5|9081.3|9080.3|322
1754047500000|2025-08-01 11:25:00|9081.5|9080.5|9088|9087|9088.1|9087.1|9081.5|9080.5|240
1754047800000|2025-08-01 11:30:00|9087.9|9086.9|9087.4|9086.4|9089.2|9088.2|9085.7|9084.7|258
1754048100000|2025-08-01 11:35:00|9087.9|9086.9|9085|9084|9089|9088|9083.3|9082.3|173
1754048400000|2025-08-01 11:40:00|9084.8|9083.8|9082.8|9081.8|9086.5|9085.5|9082.8|9081.8|148
1754048700000|2025-08-01 11:45:00|9083.3|9082.3|9088.9|9087.9|9090.5|9089.5|9082.3|9081.3|239
1754049000000|2025-08-01 11:50:00|9088.7|9087.7|9084.6|9083.6|9088.7|9087.7|9082.4|9081.4|535
1754049300000|2025-08-01 11:55:00|9084.3|9083.3|9088.8|9087.8|9089.8|9088.8|9083.8|9082.8|309
1754049600000|2025-08-01 12:00:00|9089.6|9088.6|9090.1|9089.1|9090.6|9089.6|9083.6|9082.6|376
1754049900000|2025-08-01 12:05:00|9089.8|9088.8|9088.4|9087.4|9090.1|9089.1|9084|9083|324
1754050200000|2025-08-01 12:10:00|9088.5|9087.5|9085.7|9084.7|9090|9089|9084.3|9083.3|365
1754050500000|2025-08-01 12:15:00|9085.5|9084.5|9086.4|9085.4|9087.2|9086.2|9083.3|9082.3|282
1754050800000|2025-08-01 12:20:00|9087.2|9086.2|9083.4|9082.4|9087.8|9086.8|9081.5|9080.5|295
1754051100000|2025-08-01 12:25:00|9083.7|9082.7|9086|9085|9086.7|9085.7|9079.2|9078.2|435
1754051400000|2025-08-01 12:30:00|9086.1|9085.1|9068.9|9067.9|9086.1|9085.1|9068.4|9067.4|1246
1754051700000|2025-08-01 12:35:00|9068.6|9067.6|9076.5|9075.5|9077.5|9076.5|9066.8|9065.8|638
1754052000000|2025-08-01 12:40:00|9076.9|9075.9|9082.5|9081.5|9084.7|9083.7|9076.4|9075.4|665
1754052300000|2025-08-01 12:45:00|9083.5|9082.5|9083.5|9082.5|9085.2|9084.2|9075.1|9074.1|437
1754052600000|2025-08-01 12:50:00|9082.8|9081.8|9083.7|9082.7|9089.4|9088.4|9079.3|9078.3|635
1754052900000|2025-08-01 12:55:00|9083.9|9082.9|9077.2|9076.2|9083.9|9082.9|9076.7|9075.7|388
1754053200000|2025-08-01 13:00:00|9077|9076|9084.2|9083.2|9086.7|9085.7|9077|9076|769
1754053500000|2025-08-01 13:05:00|9084.5|9083.5|9082.5|9081.5|9086.7|9085.7|9082.4|9081.4|432
1754053800000|2025-08-01 13:10:00|9081.9|9080.9|9070.1|9069.1|9082.1|9081.1|9068|9067|561
1754054100000|2025-08-01 13:15:00|9070.4|9069.4|9076.5|9075.5|9078.2|9077.2|9070.1|9069.1|471
1754054400000|2025-08-01 13:20:00|9077.3|9076.3|9069.2|9068.2|9077.3|9076.3|9068.9|9067.9|395
1754054700000|2025-08-01 13:25:00|9068.4|9067.4|9064.7|9063.7|9071.4|9070.4|9061.4|9060.4|526
1754055000000|2025-08-01 13:30:00|9064.6|9063.6|9052.6|9051.6|9072.8|9071.8|9045.8|9044.8|1452
1754055300000|2025-08-01 13:35:00|9052.3|9051.3|9049.7|9048.7|9056.2|9055.2|9048.1|9047.1|808
1754055600000|2025-08-01 13:40:00|9049.5|9048.5|9045.3|9044.3|9057.5|9056.5|9044.3|9043.3|902
1754055900000|2025-08-01 13:45:00|9044.8|9043.8|9037.1|9036.1|9049.5|9048.5|9036.5|9035.5|1042
1754056200000|2025-08-01 13:50:00|9037.6|9036.6|9042.7|9041.7|9047.9|9046.9|9035.2|9034.2|833
1754056500000|2025-08-01 13:55:00|9042.5|9041.5|9043.9|9042.9|9046.9|9045.9|9042.1|9041.1|802
1754056800000|2025-08-01 14:00:00|9043.2|9042.2|9042.8|9041.8|9045.9|9044.9|9030.5|9029.5|1197
1754057100000|2025-08-01 14:05:00|9043|9042|9041.6|9040.6|9046.5|9045.5|9028.1|9027.1|1242
1754057400000|2025-08-01 14:10:00|9041.7|9040.7|9044.9|9043.9|9048|9047|9040.5|9039.5|667
1754057700000|2025-08-01 14:15:00|9044.7|9043.7|9056.3|9055.3|9061.9|9060.9|9044.7|9043.7|934
1754058000000|2025-08-01 14:20:00|9055.7|9054.7|9060.5|9059.5|9062.8|9061.8|9054.3|9053.3|943
1754058300000|2025-08-01 14:25:00|9060.8|9059.8|9059.2|9058.2|9064.5|9063.5|9056.4|9055.4|673
1754058600000|2025-08-01 14:30:00|9059.4|9058.4|9062.6|9061.6|9065.4|9064.4|9057.9|9056.9|888
1754058900000|2025-08-01 14:35:00|9062.3|9061.3|9052.8|9051.8|9062.9|9061.9|9051.2|9050.2|688
1754059200000|2025-08-01 14:40:00|9053|9052|9052.1|9051.1|9056.8|9055.8|9049.2|9048.2|584
1754059500000|2025-08-01 14:45:00|9052.3|9051.3|9057.7|9056.7|9065.1|9064.1|9051.8|9050.8|724
1754059800000|2025-08-01 14:50:00|9057.8|9056.8|9061.4|9060.4|9061.9|9060.9|9055.4|9054.4|550
1754060100000|2025-08-01 14:55:00|9061.6|9060.6|9061.4|9060.4|9064.4|9063.4|9059|9058|753
1754060400000|2025-08-01 15:00:00|9061.7|9060.7|9064.1|9063.1|9066.9|9065.9|9058.8|9057.8|863
1754060700000|2025-08-01 15:05:00|9063.9|9062.9|9073.7|9072.7|9076.2|9075.2|9063|9062|697
1754061000000|2025-08-01 15:10:00|9073.3|9072.3|9072.8|9071.8|9078.1|9077.1|9069.3|9068.3|758
1754061300000|2025-08-01 15:15:00|9072.3|9071.3|9067.5|9066.5|9076.3|9075.3|9066.3|9065.3|892
1754061600000|2025-08-01 15:20:00|9068|9067|9065.9|9064.9|9072.3|9071.3|9063.3|9062.3|1480
1754061900000|2025-08-01 15:25:00|9066.4|9065.4|9068.3|9066.3|9071.3|9070.3|9064.8|9063.8|4234
1754062200000|2025-08-01 15:30:00|9068.1|9066.1|9070.1|9068.1|9077.8|9075.8|9065.5|9063.5|5058
1754062500000|2025-08-01 15:35:00|9070.6|9068.6|9079.7|9077.7|9081.2|9079.2|9069.3|9067.3|1539
1754062800000|2025-08-01 15:40:00|9080|9078|9086|9084|9086.3|9084.3|9078.8|9076.8|653
1754063100000|2025-08-01 15:45:00|9085.8|9083.8|9090.3|9088.3|9090.8|9088.8|9081.5|9079.5|1032
1754063400000|2025-08-01 15:50:00|9090.5|9088.5|9093.5|9091.5|9096.3|9094.3|9089|9087|466
1754063700000|2025-08-01 15:55:00|9093.8|9091.8|9098.5|9096.5|9100.8|9098.8|9093|9091|381
1754064000000|2025-08-01 16:00:00|9098|9096|9106.2|9104.2|9106.9|9104.9|9097.8|9095.8|323
1754064300000|2025-08-01 16:05:00|9106.3|9104.3|9110.9|9108.9|9111.3|9109.3|9105.8|9103.8|296
1754064600000|2025-08-01 16:10:00|9111.4|9109.4|9110.6|9108.6|9112.3|9110.3|9107.8|9105.8|277
1754064900000|2025-08-01 16:15:00|9110.4|9108.4|9109.8|9107.8|9111.3|9109.3|9107|9105|193
1754065200000|2025-08-01 16:20:00|9109.5|9107.5|9109|9107|9111.8|9109.8|9107.3|9105.3|230
1754065500000|2025-08-01 16:25:00|9108.8|9106.8|9108.3|9106.3|9113|9111|9107.8|9105.8|219
1754065800000|2025-08-01 16:30:00|9108|9106|9108.1|9106.1|9109.3|9107.3|9103.9|9101.9|252
1754066100000|2025-08-01 16:35:00|9107.9|9105.9|9105.6|9103.6|9108.4|9106.4|9102.9|9100.9|172
1754066400000|2025-08-01 16:40:00|9105.3|9103.3|9100.8|9098.8|9105.6|9103.6|9096.4|9094.4|181
1754066700000|2025-08-01 16:45:00|9100.6|9098.6|9098.3|9096.3|9105.5|9103.5|9098.3|9096.3|133
1754067000000|2025-08-01 16:50:00|9098.6|9096.6|9098.3|9096.3|9102.7|9100.7|9096|9094|201
1754067300000|2025-08-01 16:55:00|9097.8|9095.8|9091.7|9089.7|9099.1|9097.1|9089.2|9087.2|163
1754067600000|2025-08-01 17:00:00|9091.4|9089.4|9087.7|9085.7|9094.4|9092.4|9086|9084|203
1754067900000|2025-08-01 17:05:00|9087.2|9085.2|9090.8|9088.8|9092.1|9090.1|9085.1|9083.1|187
1754068200000|2025-08-01 17:10:00|9091|9089|9088.4|9086.4|9093.4|9091.4|9087.3|9085.3|132
1754068500000|2025-08-01 17:15:00|9088.2|9086.2|9087.8|9085.8|9090.8|9088.8|9086.3|9084.3|172
1754068800000|2025-08-01 17:20:00|9087.6|9085.6|9090.9|9088.9|9095|9093|9087.4|9085.4|146
1754069100000|2025-08-01 17:25:00|9090.6|9088.6|9089.1|9087.1|9093.1|9091.1|9087.6|9085.6|159
1754069400000|2025-08-01 17:30:00|9088.8|9086.8|9093.1|9091.1|9096.1|9094.1|9088.3|9086.3|86
1754069700000|2025-08-01 17:35:00|9092.9|9090.9|9095|9093|9095.3|9093.3|9091.7|9089.7|106
1754070000000|2025-08-01 17:40:00|9095.3|9093.3|9095|9093|9098.4|9096.4|9094.7|9092.7|107
1754070300000|2025-08-01 17:45:00|9094.8|9092.8|9097.5|9095.5|9097.5|9095.5|9091.8|9089.8|54
1754070600000|2025-08-01 17:50:00|9097.8|9095.8|9095.5|9093.5|9099|9097|9095|9093|155
1754070900000|2025-08-01 17:55:00|9095.3|9093.3|9093.2|9091.2|9095.3|9093.3|9090|9088|78
1754071200000|2025-08-01 18:00:00|9093.7|9091.7|9090.2|9088.2|9095.2|9093.2|9089.9|9087.9|106
1754071500000|2025-08-01 18:05:00|9089.7|9087.7|9088.2|9086.2|9093.5|9091.5|9085.5|9083.5|150
1754071800000|2025-08-01 18:10:00|9087.2|9085.2|9088.3|9086.3|9090.8|9088.8|9086.6|9084.6|178
1754072100000|2025-08-01 18:15:00|9088.8|9086.8|9088.7|9086.7|9092.1|9090.1|9088.3|9086.3|93
1754072400000|2025-08-01 18:20:00|9089|9087|9094.6|9092.6|9096.1|9094.1|9088|9086|181
1754072700000|2025-08-01 18:25:00|9094.4|9092.4|9094.6|9092.6|9097.1|9095.1|9093|9091|79
1754073000000|2025-08-01 18:30:00|9095.1|9093.1|9098.9|9096.9|9099.8|9097.8|9093.1|9091.1|91
1754073300000|2025-08-01 18:35:00|9099.4|9097.4|9101.5|9099.5|9101.8|9099.8|9098|9096|92
1754073600000|2025-08-01 18:40:00|9101.8|9099.8|9105.6|9103.6|9105.9|9103.9|9100.1|9098.1|63
1754073900000|2025-08-01 18:45:00|9105.5|9103.5|9103|9101|9106|9104|9101.5|9099.5|56
1754074200000|2025-08-01 18:50:00|9102.8|9100.8|9097.3|9095.3|9103|9101|9096.2|9094.2|252
1754074500000|2025-08-01 18:55:00|9097.5|9095.5|9098.3|9096.3|9101.2|9099.2|9094.6|9092.6|125
1754074800000|2025-08-01 19:00:00|9097.8|9095.8|9098.1|9096.1|9101.7|9099.7|9097.6|9095.6|176
1754075100000|2025-08-01 19:05:00|9098.4|9096.4|9098.6|9096.6|9100.6|9098.6|9097.1|9095.1|115
1754075400000|2025-08-01 19:10:00|9098.4|9096.4|9096.8|9094.8|9099.4|9097.4|9096.8|9094.8|149
1754075700000|2025-08-01 19:15:00|9096.5|9094.5|9098.9|9096.9|9099.4|9097.4|9096.5|9094.5|410
1754076000000|2025-08-01 19:20:00|9099.1|9097.1|9099.5|9097.5|9100.1|9098.1|9095.5|9093.5|208
1754076300000|2025-08-01 19:25:00|9099.2|9097.2|9098.9|9096.9|9099.6|9097.6|9096.1|9094.1|86
1754076600000|2025-08-01 19:30:00|9099.4|9097.4|9093.2|9091.2|9099.4|9097.4|9092.2|9090.2|470
1754076900000|2025-08-01 19:35:00|9093|9091|9090.7|9088.7|9095.4|9093.4|9090.4|9088.4|222
1754077200000|2025-08-01 19:40:00|9091.2|9089.2|9093.2|9091.2|9094|9092|9090.8|9088.8|211
1754077500000|2025-08-01 19:45:00|9093.4|9091.4|9102.5|9100.5|9104.4|9102.4|9092.6|9090.6|368
1754077800000|2025-08-01 19:50:00|9103.5|9101.5|9098|9096|9106.8|9104.8|9095.5|9093.5|392
1754078100000|2025-08-01 19:55:00|9097.5|9095.5|9104.1|9100.1|9107|9105|9095.8|9093.8|584
1754078400000|2025-08-01 20:00:00|9104.3|9100.3|9103.7|9099.7|9106.3|9102.3|9102.8|9098.8|0
1754078700000|2025-08-01 20:05:00|9103.8|9099.8|9102.9|9098.9|9104.6|9100.6|9102.4|9098.4|0
1754079000000|2025-08-01 20:10:00|9102.8|9098.8|9105.8|9101.8|9106|9102|9102.4|9098.4|0
1754079300000|2025-08-01 20:15:00|9105.9|9101.9|9104.3|9100.3|9106|9102|9103.1|9099.1|0
1754079600000|2025-08-01 20:20:00|9104.2|9100.2|9104.3|9100.3|9104.7|9100.7|9103.6|9099.6|0
1754079900000|2025-08-01 20:25:00|9104.1|9100.1|9104.6|9100.6|9105|9101|9103.2|9099.2|0
1754080200000|2025-08-01 20:30:00|9104.7|9100.7|9103.5|9099.5|9104.8|9100.8|9102.6|9098.6|0
1754080500000|2025-08-01 20:35:00|9103.6|9099.6|9103.8|9099.8|9104.1|9100.1|9103.2|9099.2|0
1754080800000|2025-08-01 20:40:00|9103.7|9099.7|9103.4|9099.4|9104.1|9100.1|9103.2|9099.2|0
1754081100000|2025-08-01 20:45:00|9103.3|9099.3|9102.5|9098.5|9103.3|9099.3|9101.6|9097.6|0
1754081400000|2025-08-01 20:50:00|9102.7|9098.7|9102.7|9098.7|9103.1|9099.1|9102.3|9098.3|0
1754081700000|2025-08-01 20:55:00|9102.8|9098.8|9102.1|9098.1|9102.8|9098.8|9101.5|9097.5|0
1754258400000|2025-08-03 22:00:00|9104.7|9100.7|9101.7|9097.7|9105|9101|9093.8|9089.8|0
1754258700000|2025-08-03 22:05:00|9101.8|9097.8|9095.1|9091.1|9102.3|9098.3|9093.3|9089.3|0
1754259000000|2025-08-03 22:10:00|9095.2|9091.2|9094.5|9090.5|9096.8|9092.8|9093.6|9089.6|0
1754259300000|2025-08-03 22:15:00|9094.6|9090.6|9099.6|9095.6|9100.3|9096.3|9094.3|9090.3|0
1754259600000|2025-08-03 22:20:00|9099.4|9095.4|9098.9|9094.9|9100.3|9096.3|9097.4|9093.4|0
1754259900000|2025-08-03 22:25:00|9098.8|9094.8|9100|9096|9100|9096|9098|9094|0
1754260200000|2025-08-03 22:30:00|9100.1|9096.1|9101.1|9097.1|9101.7|9097.7|9098.8|9094.8|0
1754260500000|2025-08-03 22:35:00|9101.2|9097.2|9103.8|9099.8|9103.8|9099.8|9100.6|9096.6|0
1754260800000|2025-08-03 22:40:00|9103.7|9099.7|9101.7|9097.7|9104.2|9100.2|9101.7|9097.7|0
1754261100000|2025-08-03 22:45:00|9101.8|9097.8|9103.5|9099.5|9104.6|9100.6|9101.6|9097.6|0
1754261400000|2025-08-03 22:50:00|9103.6|9099.6|9105.7|9101.7|9105.8|9101.8|9103.5|9099.5|0
1754261700000|2025-08-03 22:55:00|9105.6|9101.6|9104.9|9100.9|9106|9102|9104|9100|0
1754262000000|2025-08-03 23:00:00|9105|9101|9103.4|9099.4|9105.1|9101.1|9102.8|9098.8|0
1754262300000|2025-08-03 23:05:00|9103.5|9099.5|9104.1|9100.1|9104.1|9100.1|9101.8|9097.8|0
1754262600000|2025-08-03 23:10:00|9104|9100|9102.4|9098.4|9104.1|9100.1|9100.8|9096.8|0
1754262900000|2025-08-03 23:15:00|9102.5|9098.5|9105.9|9101.9|9106.6|9102.6|9102.5|9098.5|0
1754263200000|2025-08-03 23:20:00|9105.8|9101.8|9106.9|9102.9|9107.7|9103.7|9105.1|9101.1|0
1754263500000|2025-08-03 23:25:00|9106.7|9102.7|9106.1|9102.1|9107.6|9103.6|9105.4|9101.4|0
1754263800000|2025-08-03 23:30:00|9106|9102|9101.8|9097.8|9106.2|9102.2|9101.3|9097.3|0
1754264100000|2025-08-03 23:35:00|9101.7|9097.7|9101.5|9097.5|9102.6|9098.6|9100.7|9096.7|0
1754264400000|2025-08-03 23:40:00|9101.4|9097.4|9102.6|9098.6|9102.8|9098.8|9099.3|9095.3|0
1754264700000|2025-08-03 23:45:00|9102.7|9098.7|9105.2|9101.2|9105.6|9101.6|9101.1|9097.1|0
1754265000000|2025-08-03 23:50:00|9105.1|9101.1|9105|9101|9106.5|9102.5|9104.9|9100.9|0
1754265300000|2025-08-03 23:55:00|9105.1|9101.1|9105.6|9101.6|9105.6|9101.6|9103|9099|0
1754265600000|2025-08-04 00:00:00|9105.5|9101.5|9098.6|9095.6|9105.7|9101.8|9098.4|9095.4|150
1754265900000|2025-08-04 00:05:00|9099.9|9096.9|9102.6|9099.6|9105.1|9102.1|9099.4|9096.4|31
1754266200000|2025-08-04 00:10:00|9102.9|9099.9|9105.3|9102.3|9105.3|9102.3|9102.2|9099.2|22
1754266500000|2025-08-04 00:15:00|9105.1|9102.1|9108.1|9105.1|9108.1|9105.1|9102.6|9099.6|74
1754266800000|2025-08-04 00:20:00|9107.8|9104.8|9101.7|9098.7|9108.6|9105.6|9101.7|9098.7|18
1754267100000|2025-08-04 00:25:00|9101.9|9098.9|9106.3|9103.3|9106.8|9103.8|9101.9|9098.9|24
1754267400000|2025-08-04 00:30:00|9106.8|9103.8|9104.5|9101.5|9107.8|9104.8|9103.8|9100.8|16
1754267700000|2025-08-04 00:35:00|9104.7|9101.7|9106.9|9103.9|9108.6|9105.6|9104.7|9101.7|12
1754268000000|2025-08-04 00:40:00|9107.2|9104.2|9109.4|9106.4|9110.6|9107.6|9106.9|9103.9|26
1754268300000|2025-08-04 00:45:00|9109.7|9106.7|9111.3|9108.3|9113.7|9110.7|9108.9|9105.9|27
1754268600000|2025-08-04 00:50:00|9112.1|9109.1|9111.5|9108.5|9115.6|9112.6|9110.6|9107.6|35
1754268900000|2025-08-04 00:55:00|9111.4|9108.4|9111.8|9108.8|9111.8|9108.8|9109|9106|7
1754269200000|2025-08-04 01:00:00|9112|9109|9112.9|9109.9|9115.4|9112.4|9110.3|9107.3|31
1754269500000|2025-08-04 01:05:00|9113.4|9110.4|9109.7|9106.7|9114.7|9111.7|9107.1|9104.1|31
1754269800000|2025-08-04 01:10:00|9108.5|9105.5|9108.4|9105.4|9113.7|9110.7|9107.3|9104.3|37
1754270100000|2025-08-04 01:15:00|9108.6|9105.6|9111.9|9108.9|9112.1|9109.1|9108.6|9105.6|9
1754270400000|2025-08-04 01:20:00|9111.6|9108.6|9109.2|9106.2|9113.6|9110.6|9109.1|9106.1|12
1754270700000|2025-08-04 01:25:00|9109|9106|9108.3|9105.3|9111.5|9108.5|9108.3|9105.3|30
1754271000000|2025-08-04 01:30:00|9108.8|9105.8|9110.1|9107.1|9113.2|9110.2|9108.8|9105.8|24
1754271300000|2025-08-04 01:35:00|9110.4|9107.4|9110.9|9107.9|9112.1|9109.1|9106.9|9103.9|35
1754271600000|2025-08-04 01:40:00|9110.6|9107.6|9108.4|9105.4|9110.6|9107.6|9107.4|9104.4|13
1754271900000|2025-08-04 01:45:00|9108.6|9105.6|9108.9|9105.9|9110.9|9107.9|9107.7|9104.7|28
1754272200000|2025-08-04 01:50:00|9108.6|9105.6|9109.2|9106.2|9109.6|9106.6|9107.2|9104.2|21
1754272500000|2025-08-04 01:55:00|9109|9106|9108.7|9105.7|9110.5|9107.5|9107.2|9104.2|19
1754272800000|2025-08-04 02:00:00|9108.9|9105.9|9108.3|9105.3|9110.4|9107.4|9106.9|9103.9|34
1754273100000|2025-08-04 02:05:00|9108.5|9105.5|9109.1|9106.1|9110.7|9107.7|9107.1|9104.1|21
1754273400000|2025-08-04 02:10:00|9108.8|9105.8|9111.7|9108.7|9111.9|9108.9|9107.1|9104.1|31
1754273700000|2025-08-04 02:15:00|9111.4|9108.4|9110.9|9107.9|9111.4|9108.4|9108.9|9105.9|34
1754274000000|2025-08-04 02:20:00|9110.6|9107.6|9111.7|9108.7|9112.5|9109.5|9109.9|9106.9|9
1754274300000|2025-08-04 02:25:00|9111.2|9108.2|9109.7|9106.7|9111.7|9108.7|9109.2|9106.2|12
1754274600000|2025-08-04 02:30:00|9110|9107|9112.5|9109.5|9112.5|9109.5|9110|9107|4
1754274900000|2025-08-04 02:35:00|9113|9110|9112.3|9109.3|9113.2|9110.2|9111.1|9108.1|12
1754275200000|2025-08-04 02:40:00|9111.6|9108.6|9110.9|9107.9|9112.1|9109.1|9110.2|9107.2|4
1754275500000|2025-08-04 02:45:00|9110.4|9107.4|9110.5|9107.5|9110.9|9107.9|9108.7|9105.7|7
1754275800000|2025-08-04 02:50:00|9110.3|9107.3|9111.8|9108.8|9113|9110|9108.8|9105.8|10
1754276100000|2025-08-04 02:55:00|9111.6|9108.6|9112.8|9109.8|9113.3|9110.3|9110.6|9107.6|3
1754276400000|2025-08-04 03:00:00|9113|9110|9112.6|9109.6|9113.8|9110.8|9111.8|9108.8|4
1754276700000|2025-08-04 03:05:00|9112.3|9109.3|9113.5|9110.5|9114.2|9111.2|9111.8|9108.8|9
1754277000000|2025-08-04 03:10:00|9113|9110|9113.3|9110.3|9114|9111|9112.5|9109.5|7
1754277300000|2025-08-04 03:15:00|9113|9110|9112|9109|9113.5|9110.5|9110.5|9107.5|14
1754277600000|2025-08-04 03:20:00|9111.7|9108.7|9111.4|9108.4|9112.2|9109.2|9111.4|9108.4|10
1754277900000|2025-08-04 03:25:00|9111.7|9108.7|9110.9|9107.9|9112.4|9109.4|9110.6|9107.6|4
1754278200000|2025-08-04 03:30:00|9110.6|9107.6|9112.1|9109.1|9112.4|9109.4|9110.6|9107.6|3
1754278500000|2025-08-04 03:35:00|9111.8|9108.8|9113.4|9110.4|9113.4|9110.4|9110.8|9107.8|5
1754278800000|2025-08-04 03:40:00|9113.2|9110.2|9114.9|9111.9|9115.9|9112.9|9112.9|9109.9|2
1754279100000|2025-08-04 03:45:00|9114.7|9111.7|9117|9114|9117|9114|9114.4|9111.4|15
1754279400000|2025-08-04 03:50:00|9116.4|9113.4|9114.9|9111.9|9116.5|9113.5|9114.4|9111.4|10
1754279700000|2025-08-04 03:55:00|9114.7|9111.7|9115.6|9112.6|9115.8|9112.8|9114.7|9111.7|11
1754280000000|2025-08-04 04:00:00|9115.3|9112.3|9113.6|9110.6|9115.3|9112.3|9113.6|9110.6|3
1754280300000|2025-08-04 04:05:00|9113.9|9110.9|9113.6|9110.6|9113.9|9110.9|9112.5|9109.5|4
1754280600000|2025-08-04 04:10:00|9113.4|9110.4|9111.3|9108.3|9113.6|9110.6|9110.8|9107.8|4
1754280900000|2025-08-04 04:15:00|9111|9108|9104|9101|9112.3|9109.3|9103.6|9100.6|72
1754281200000|2025-08-04 04:20:00|9103.8|9100.8|9100|9097|9104.3|9101.3|9098.4|9095.4|76
1754281500000|2025-08-04 04:25:00|9100.2|9097.2|9102.6|9099.6|9103.6|9100.6|9100|9097|24
1754281800000|2025-08-04 04:30:00|9102.9|9099.9|9102.7|9099.7|9105.5|9102.5|9101.2|9098.2|44
1754282100000|2025-08-04 04:35:00|9102.9|9099.9|9102.8|9099.8|9104.4|9101.4|9101.5|9098.5|18
1754282400000|2025-08-04 04:40:00|9103.1|9100.1|9102|9099|9104|9101|9102|9099|18
1754282700000|2025-08-04 04:45:00|9101.8|9098.8|9100.3|9097.3|9101.8|9098.8|9099.8|9096.8|22
1754283000000|2025-08-04 04:50:00|9100.6|9097.6|9103.7|9100.7|9105|9102|9100.4|9097.4|5
1754283300000|2025-08-04 04:55:00|9103.2|9100.2|9105|9102|9105.3|9102.3|9099.5|9096.5|9
1754283600000|2025-08-04 05:00:00|9105.5|9102.5|9104.9|9101.9|9108.8|9105.8|9104.7|9101.7|17
1754283900000|2025-08-04 05:05:00|9105.2|9102.2|9104.9|9101.9|9106.1|9103.1|9104.7|9101.7|3
1754284200000|2025-08-04 05:10:00|9104.6|9101.6|9105|9102|9105.6|9102.6|9104.4|9101.4|4
1754284500000|2025-08-04 05:15:00|9104.8|9101.8|9108|9105|9108.2|9105.2|9102.6|9099.6|8
1754284800000|2025-08-04 05:20:00|9108.4|9105.4|9110.2|9107.2|9111.5|9108.5|9108.2|9105.2|6
1754285100000|2025-08-04 05:25:00|9110.5|9107.5|9110.7|9107.7|9112.4|9109.4|9109.8|9106.8|23
1754285400000|2025-08-04 05:30:00|9110.4|9107.4|9112.2|9109.2|9113.3|9110.3|9110.4|9107.4|19
1754285700000|2025-08-04 05:35:00|9111.9|9108.9|9110|9107|9114.7|9111.7|9109.7|9106.7|32
1754286000000|2025-08-04 05:40:00|9109.7|9106.7|9109.1|9106.1|9112.9|9109.9|9109|9106|28
1754286300000|2025-08-04 05:45:00|9108.9|9105.9|9108.8|9105.8|9109.8|9106.8|9108.5|9105.5|13
1754286600000|2025-08-04 05:50:00|9109.3|9106.3|9108.4|9105.4|9109.6|9106.6|9107.6|9104.6|11
1754286900000|2025-08-04 05:55:00|9108.5|9105.5|9108|9105|9109|9106|9107.6|9104.6|54
1754287200000|2025-08-04 06:00:00|9108.3|9105.3|9111.1|9109.1|9115.8|9113.8|9108.3|9105.3|278
1754287500000|2025-08-04 06:05:00|9110.9|9108.9|9108.4|9106.4|9111|9109|9107.9|9105.9|80
1754287800000|2025-08-04 06:10:00|9108.2|9106.2|9107.5|9105.5|9109.5|9107.5|9104.3|9102.3|73
1754288100000|2025-08-04 06:15:00|9107.7|9105.7|9105.8|9103.8|9107.7|9105.7|9105.1|9103.1|95
1754288400000|2025-08-04 06:20:00|9105.3|9103.3|9095.9|9093.9|9105.3|9103.3|9095.7|9093.7|98
1754288700000|2025-08-04 06:25:00|9095.7|9093.7|9099.2|9097.2|9099.8|9097.8|9093.3|9091.3|136
1754289000000|2025-08-04 06:30:00|9099.5|9097.5|9091.8|9089.8|9100.4|9098.4|9091.7|9089.7|94
1754289300000|2025-08-04 06:35:00|9091.5|9089.5|9087.8|9085.8|9091.5|9089.5|9087.1|9085.1|114
1754289600000|2025-08-04 06:40:00|9087.5|9085.5|9091|9089|9091.8|9089.8|9086.3|9084.3|194
1754289900000|2025-08-04 06:45:00|9090.8|9088.8|9094.5|9092.5|9095|9093|9088.7|9086.7|69
1754290200000|2025-08-04 06:50:00|9094|9092|9096.7|9094.7|9098.5|9096.5|9093.2|9091.2|120
1754290500000|2025-08-04 06:55:00|9096.5|9094.5|9099.5|9097.5|9102.8|9100.8|9094.5|9092.5|461
1754290800000|2025-08-04 07:00:00|9098.5|9098|9092.7|9091.7|9099.5|9098.5|9088.3|9087.3|1824
1754291100000|2025-08-04 07:05:00|9092.8|9091.8|9084.8|9083.8|9092.8|9091.8|9083|9082|837
1754291400000|2025-08-04 07:10:00|9085.6|9084.6|9089.8|9088.8|9092.9|9091.9|9083|9082|802
1754291700000|2025-08-04 07:15:00|9089.5|9088.5|9082.2|9081.2|9091.3|9090.3|9079.2|9078.2|1072
1754292000000|2025-08-04 07:20:00|9083.5|9082.5|9076.4|9075.4|9086|9085|9067.7|9066.7|1845
1754292300000|2025-08-04 07:25:00|9076.7|9075.7|9076.3|9075.3|9081.3|9080.3|9075.8|9074.8|668
1754292600000|2025-08-04 07:30:00|9076.8|9075.8|9084.1|9083.1|9086.6|9085.6|9075.8|9074.8|1067
1754292900000|2025-08-04 07:35:00|9084.3|9083.3|9091.7|9090.7|9093.2|9092.2|9083.8|9082.8|584
1754293200000|2025-08-04 07:40:00|9090.9|9089.9|9095.4|9094.4|9097|9096|9090|9089|441
1754293500000|2025-08-04 07:45:00|9094.9|9093.9|9104.8|9103.8|9105|9104|9094.9|9093.9|608
1754293800000|2025-08-04 07:50:00|9104|9103|9103.4|9102.4|9104.6|9103.6|9100.4|9099.4|524
1754294100000|2025-08-04 07:55:00|9103.5|9102.5|9103.2|9102.2|9107.3|9106.3|9098.7|9097.7|860
1754294400000|2025-08-04 08:00:00|9103.9|9102.9|9103.2|9102.2|9108.2|9107.2|9101.2|9100.2|880
1754294700000|2025-08-04 08:05:00|9103.7|9102.7|9100.6|9099.6|9104.3|9103.3|9098.2|9097.2|804
1754295000000|2025-08-04 08:10:00|9101.6|9100.6|9110.8|9109.8|9110.9|9109.9|9099.3|9098.3|657
1754295300000|2025-08-04 08:15:00|9110.5|9109.5|9110.1|9109.1|9113|9112|9108.5|9107.5|391
1754295600000|2025-08-04 08:20:00|9108.8|9107.8|9106.1|9105.1|9109.1|9108.1|9104.4|9103.4|414
1754295900000|2025-08-04 08:25:00|9105.9|9104.9|9106.6|9105.6|9108.6|9107.6|9102.6|9101.6|273
1754296200000|2025-08-04 08:30:00|9106.9|9105.9|9103.9|9102.9|9107.8|9106.8|9102.9|9101.9|184
1754296500000|2025-08-04 08:35:00|9103.4|9102.4|9108.5|9107.5|9108.5|9107.5|9102.8|9101.8|204
1754296800000|2025-08-04 08:40:00|9108.4|9107.4|9109.3|9108.3|9110.1|9109.1|9106.3|9105.3|179
1754297100000|2025-08-04 08:45:00|9109.1|9108.1|9110|9109|9110.5|9109.5|9105.9|9104.9|292
1754297400000|2025-08-04 08:50:00|9110.1|9109.1|9109.9|9108.9|9113|9112|9108|9107|245
1754297700000|2025-08-04 08:55:00|9110|9109|9112.3|9111.3|9114.3|9113.3|9109.8|9108.8|228
1754298000000|2025-08-04 09:00:00|9112.5|9111.5|9111.9|9110.9|9114.6|9113.6|9110.1|9109.1|433
1754298300000|2025-08-04 09:05:00|9111.6|9110.6|9113.4|9112.4|9117.7|9116.7|9110.6|9109.6|341
1754298600000|2025-08-04 09:10:00|9113.6|9112.6|9114.2|9113.2|9114.3|9113.3|9109.7|9108.7|424
1754298900000|2025-08-04 09:15:00|9114.3|9113.3|9112.6|9111.6|9115|9114|9110.3|9109.3|244
1754299200000|2025-08-04 09:20:00|9113|9112|9112.9|9111.9|9114.4|9113.4|9111.4|9110.4|234
1754299500000|2025-08-04 09:25:00|9112.6|9111.6|9110.2|9109.2|9113.4|9112.4|9108.1|9107.1|200
1754299800000|2025-08-04 09:30:00|9109.6|9108.6|9112.5|9111.5|9114.3|9113.3|9109.3|9108.3|172
1754300100000|2025-08-04 09:35:00|9112.7|9111.7|9111.3|9110.3|9114.9|9113.9|9110.8|9109.8|229
1754300400000|2025-08-04 09:40:00|9111.2|9110.2|9109|9108|9112.3|9111.3|9106.1|9105.1|288
1754300700000|2025-08-04 09:45:00|9108.9|9107.9|9101.3|9100.3|9110.2|9109.2|9100.6|9099.6|519
1754301000000|2025-08-04 09:50:00|9102.2|9101.2|9096.6|9095.6|9102.6|9101.6|9096.3|9095.3|440
1754301300000|2025-08-04 09:55:00|9096.1|9095.1|9092.3|9091.3|9097.5|9096.5|9092.1|9091.1|271
1754301600000|2025-08-04 10:00:00|9092.8|9091.8|9095.1|9094.1|9096.6|9095.6|9090.1|9089.1|472
1754301900000|2025-08-04 10:05:00|9095.3|9094.3|9100.3|9099.3|9100.7|9099.7|9095.1|9094.1|171
1754302200000|2025-08-04 10:10:00|9099|9098|9097.6|9096.6|9100.5|9099.5|9096.4|9095.4|191
1754302500000|2025-08-04 10:15:00|9097.9|9096.9|9097.6|9096.6|9099.4|9098.4|9095.7|9094.7|187
1754302800000|2025-08-04 10:20:00|9097.7|9096.7|9099.9|9098.9|9100.7|9099.7|9096.8|9095.8|183
1754303100000|2025-08-04 10:25:00|9100.2|9099.2|9098.6|9097.6|9101.3|9100.3|9097.6|9096.6|137
1754303400000|2025-08-04 10:30:00|9098.3|9097.3|9099.1|9098.1|9101.9|9100.9|9098.3|9097.3|129
1754303700000|2025-08-04 10:35:00|9098.9|9097.9|9094.9|9093.9|9101.3|9100.3|9094.1|9093.1|411
1754304000000|2025-08-04 10:40:00|9095.1|9094.1|9095.5|9094.5|9098.9|9097.9|9094.1|9093.1|294
1754304300000|2025-08-04 10:45:00|9095.2|9094.2|9095.5|9094.5|9096|9095|9090.7|9089.7|262
1754304600000|2025-08-04 10:50:00|9096.2|9095.2|9094.3|9093.3|9098|9097|9092.5|9091.5|287
1754304900000|2025-08-04 10:55:00|9094.1|9093.1|9093.6|9092.6|9095.6|9094.6|9091.6|9090.6|296
1754305200000|2025-08-04 11:00:00|9093.3|9092.3|9089.4|9088.4|9093.3|9092.3|9084.6|9083.6|564
1754305500000|2025-08-04 11:05:00|9088.9|9087.9|9088.1|9087.1|9090.3|9089.3|9085.6|9084.6|297
1754305800000|2025-08-04 11:10:00|9088.5|9087.5|9087.2|9086.2|9092.1|9091.1|9085.7|9084.7|401
1754306100000|2025-08-04 11:15:00|9087.4|9086.4|9094.5|9093.5|9094.9|9093.9|9087.4|9086.4|267
1754306400000|2025-08-04 11:20:00|9093.9|9092.9|9093.5|9092.5|9096.2|9095.2|9092.8|9091.8|168
1754306700000|2025-08-04 11:25:00|9094|9093|9095.8|9094.8|9097.1|9096.1|9093.7|9092.7|323
1754307000000|2025-08-04 11:30:00|9095.2|9094.2|9102.1|9101.1|9102.1|9101.1|9094.5|9093.5|254
1754307300000|2025-08-04 11:35:00|9102.4|9101.4|9103.4|9102.4|9104.4|9103.4|9101.3|9100.3|237
1754307600000|2025-08-04 11:40:00|9102.6|9101.6|9102.5|9101.5|9105.6|9104.6|9101.8|9100.8|148
1754307900000|2025-08-04 11:45:00|9102.2|9101.2|9104.6|9103.6|9106.3|9105.3|9101.5|9100.5|127
1754308200000|2025-08-04 11:50:00|9105|9104|9105|9104|9107.1|9106.1|9104|9103|258
1754308500000|2025-08-04 11:55:00|9105.5|9104.5|9105.5|9104.5|9106.6|9105.6|9103.2|9102.2|209
1754308800000|2025-08-04 12:00:00|9105.8|9104.8|9108.2|9107.2|9111.7|9110.7|9105.8|9104.8|299
1754309100000|2025-08-04 12:05:00|9108.4|9107.4|9112.9|9111.9|9113.2|9112.2|9108.4|9107.4|190
1754309400000|2025-08-04 12:10:00|9111.8|9110.8|9109.8|9108.8|9111.8|9110.8|9108.1|9107.1|256
1754309700000|2025-08-04 12:15:00|9109.6|9108.6|9108.1|9107.1|9111.2|9110.2|9107.1|9106.1|196
1754310000000|2025-08-04 12:20:00|9108.7|9107.7|9110.4|9109.4|9110.7|9109.7|9107.2|9106.2|211
1754310300000|2025-08-04 12:25:00|9110.7|9109.7|9108|9107|9111.8|9110.8|9107.5|9106.5|203
1754310600000|2025-08-04 12:30:00|9107.9|9106.9|9106.8|9105.8|9108.2|9107.2|9104.7|9103.7|250
1754310900000|2025-08-04 12:35:00|9107.1|9106.1|9108.7|9107.7|9110.3|9109.3|9105.5|9104.5|153
1754311200000|2025-08-04 12:40:00|9108.9|9107.9|9110.5|9109.5|9111.4|9110.4|9108.8|9107.8|189
1754311500000|2025-08-04 12:45:00|9110.8|9109.8|9108|9107|9112.4|9111.4|9106.6|9105.6|374
1754311800000|2025-08-04 12:50:00|9108.8|9107.8|9111.4|9110.4|9111.7|9110.7|9108.8|9107.8|210
1754312100000|2025-08-04 12:55:00|9111.9|9110.9|9110.2|9109.2|9112.2|9111.2|9110.2|9109.2|220
1754312400000|2025-08-04 13:00:00|9109.8|9108.8|9107|9106|9110.5|9109.5|9106.4|9105.4|236
1754312700000|2025-08-04 13:05:00|9107.3|9106.3|9106|9105|9107.8|9106.8|9103|9102|194
1754313000000|2025-08-04 13:10:00|9106.8|9105.8|9102.1|9101.1|9106.8|9105.8|9099.6|9098.6|223
1754313300000|2025-08-04 13:15:00|9102.8|9101.8|9104.7|9103.7|9106.2|9105.2|9102.8|9101.8|208
1754313600000|2025-08-04 13:20:00|9104.2|9103.2|9106.3|9105.3|9106.3|9105.3|9101.6|9100.6|205
1754313900000|2025-08-04 13:25:00|9105.8|9104.8|9102.7|9101.7|9107.1|9106.1|9102|9101|228
1754314200000|2025-08-04 13:30:00|9101.8|9100.8|9105.2|9104.2|9108.3|9107.3|9097.6|9096.6|579
1754314500000|2025-08-04 13:35:00|9105.5|9104.5|9099.4|9098.4|9106.6|9105.6|9098.7|9097.7|220
1754314800000|2025-08-04 13:40:00|9100.3|9099.3|9102.6|9101.6|9103.8|9102.8|9099.1|9098.1|348
1754315100000|2025-08-04 13:45:00|9102.3|9101.3|9103.3|9102.3|9106.7|9105.7|9100.2|9099.2|644
1754315400000|2025-08-04 13:50:00|9103|9102|9106.7|9105.7|9108.1|9107.1|9101.7|9100.7|362
1754315700000|2025-08-04 13:55:00|9106.5|9105.5|9105|9104|9106.5|9105.5|9102.1|9101.1|491
1754316000000|2025-08-04 14:00:00|9105.3|9104.3|9107.9|9106.9|9109.8|9108.8|9105.3|9104.3|846
1754316300000|2025-08-04 14:05:00|9107.7|9106.7|9104.4|9103.4|9108.2|9107.2|9102.3|9101.3|655
1754316600000|2025-08-04 14:10:00|9104.9|9103.9|9100.7|9099.7|9104.9|9103.9|9096.6|9095.6|615
1754316900000|2025-08-04 14:15:00|9100.4|9099.4|9106.7|9105.7|9107.1|9106.1|9100.4|9099.4|417
1754317200000|2025-08-04 14:20:00|9106.4|9105.4|9108|9107|9108.7|9107.7|9104.3|9103.3|396
1754317500000|2025-08-04 14:25:00|9107.7|9106.7|9106.2|9105.2|9107.7|9106.7|9104.1|9103.1|323
1754317800000|2025-08-04 14:30:00|9105.7|9104.7|9104.8|9103.8|9108|9107|9103.4|9102.4|457
1754318100000|2025-08-04 14:35:00|9105|9104|9108|9107|9108.3|9107.3|9103.3|9102.3|305
1754318400000|2025-08-04 14:40:00|9108.3|9107.3|9108.7|9107.7|9110.6|9109.6|9104.6|9103.6|427
1754318700000|2025-08-04 14:45:00|9108.5|9107.5|9113.7|9112.7|9115.6|9114.6|9108|9107|493
1754319000000|2025-08-04 14:50:00|9114.5|9113.5|9115.3|9114.3|9116.5|9115.5|9108.5|9107.5|706
1754319300000|2025-08-04 14:55:00|9114.8|9113.8|9116|9115|9118.5|9117.5|9113.5|9112.5|412
1754319600000|2025-08-04 15:00:00|9115.7|9114.7|9119.1|9118.1|9121|9120|9114.5|9113.5|697
1754319900000|2025-08-04 15:05:00|9118.8|9117.8|9125.4|9124.4|9125.6|9124.6|9118.5|9117.5|698
1754320200000|2025-08-04 15:10:00|9125.3|9124.3|9127.5|9126.5|9129.8|9128.8|9123.4|9122.4|517
1754320500000|2025-08-04 15:15:00|9127.7|9126.7|9125.2|9124.2|9127.7|9126.7|9123.5|9122.5|758
1754320800000|2025-08-04 15:20:00|9125.4|9124.4|9123.2|9122.2|9125.4|9124.4|9120.1|9119.1|1046
1754321100000|2025-08-04 15:25:00|9122.7|9121.7|9127.2|9125.2|9128.2|9127.2|9122|9121|2521
1754321400000|2025-08-04 15:30:00|9127.7|9125.7|9127.2|9125.2|9128.4|9126.4|9121.8|9119.8|5954
1754321700000|2025-08-04 15:35:00|9127.4|9125.4|9125.6|9123.6|9127.4|9125.4|9121|9119|1598
1754322000000|2025-08-04 15:40:00|9125.3|9123.3|9121.2|9119.2|9125.3|9123.3|9116.6|9114.6|537
1754322300000|2025-08-04 15:45:00|9120.7|9118.7|9121.3|9119.3|9122.9|9120.9|9117.4|9115.4|422
1754322600000|2025-08-04 15:50:00|9121|9119|9121.5|9119.5|9121.7|9119.7|9117.6|9115.6|250
1754322900000|2025-08-04 15:55:00|9121.8|9119.8|9121.6|9119.6|9123.8|9121.8|9120.8|9118.8|444
1754323200000|2025-08-04 16:00:00|9121.3|9119.3|9123.4|9121.4|9125.1|9123.1|9120|9118|440
1754323500000|2025-08-04 16:05:00|9123.6|9121.6|9126.5|9124.5|9127.4|9125.4|9122.8|9120.8|143
1754323800000|2025-08-04 16:10:00|9127|9125|9125.1|9123.1|9127|9125|9122.5|9120.5|466
1754324100000|2025-08-04 16:15:00|9124.6|9122.6|9126.6|9124.6|9126.6|9124.6|9122.2|9120.2|158
1754324400000|2025-08-04 16:20:00|9126.4|9124.4|9127|9125|9128.3|9126.3|9124.3|9122.3|167
1754324700000|2025-08-04 16:25:00|9126.8|9124.8|9123.8|9121.8|9127.3|9125.3|9123.2|9121.2|97
1754325000000|2025-08-04 16:30:00|9124.3|9122.3|9126.2|9124.2|9126.7|9124.7|9123.5|9121.5|107
1754325300000|2025-08-04 16:35:00|9126.7|9124.7|9127.2|9125.2|9128.2|9126.2|9123.7|9121.7|244
1754325600000|2025-08-04 16:40:00|9126.9|9124.9|9128.4|9126.4|9129.2|9127.2|9126.7|9124.7|182
1754325900000|2025-08-04 16:45:00|9128.7|9126.7|9130.9|9128.9|9131|9129|9128.7|9126.7|112
1754326200000|2025-08-04 16:50:00|9130.7|9128.7|9132.2|9130.2|9132.2|9130.2|9129.7|9127.7|113
1754326500000|2025-08-04 16:55:00|9131.9|9129.9|9130.4|9128.4|9132.2|9130.2|9127.7|9125.7|151
1754326800000|2025-08-04 17:00:00|9130.7|9128.7|9132.2|9130.2|9132.7|9130.7|9130.7|9128.7|98
1754327100000|2025-08-04 17:05:00|9132.4|9130.4|9133.8|9131.8|9134.2|9132.2|9131.9|9129.9|158
1754327400000|2025-08-04 17:10:00|9133.9|9131.9|9137.9|9135.9|9138.8|9136.8|9133.9|9131.9|150
1754327700000|2025-08-04 17:15:00|9137.8|9135.8|9137.9|9135.9|9141.1|9139.1|9137.2|9135.2|263
1754328000000|2025-08-04 17:20:00|9137.7|9135.7|9137.4|9135.4|9137.7|9135.7|9135.4|9133.4|154
1754328300000|2025-08-04 17:25:00|9136.9|9134.9|9137.7|9135.7|9138.7|9136.7|9136.2|9134.2|245
1754328600000|2025-08-04 17:30:00|9137.9|9135.9|9139.9|9137.9|9142.7|9140.7|9137.9|9135.9|168
1754328900000|2025-08-04 17:35:00|9140.2|9138.2|9139.2|9137.2|9140.2|9138.2|9137.8|9135.8|119
1754329200000|2025-08-04 17:40:00|9139.7|9137.7|9137.7|9135.7|9139.9|9137.9|9136.7|9134.7|93
1754329500000|2025-08-04 17:45:00|9138.2|9136.2|9135.3|9133.3|9138.7|9136.7|9133.2|9131.2|171
1754329800000|2025-08-04 17:50:00|9135.5|9133.5|9134.4|9132.4|9135.8|9133.8|9133.5|9131.5|154
1754330100000|2025-08-04 17:55:00|9134.6|9132.6|9133.7|9131.7|9134.9|9132.9|9132.7|9130.7|91
1754330400000|2025-08-04 18:00:00|9133.2|9131.2|9137.1|9135.1|9137.4|9135.4|9133.2|9131.2|122
1754330700000|2025-08-04 18:05:00|9137|9135|9135.6|9133.6|9138.5|9136.5|9135.5|9133.5|103
1754331000000|2025-08-04 18:10:00|9135.4|9133.4|9134.8|9132.8|9136.5|9134.5|9134|9132|87
1754331300000|2025-08-04 18:15:00|9135|9133|9138.8|9136.8|9138.8|9136.8|9134.5|9132.5|158
1754331600000|2025-08-04 18:20:00|9138.7|9136.7|9139.7|9137.7|9141.4|9139.4|9138.7|9136.7|151
1754331900000|2025-08-04 18:25:00|9139.4|9137.4|9142.2|9140.2|9142.7|9140.7|9139.2|9137.2|206
1754332200000|2025-08-04 18:30:00|9141.9|9139.9|9146.7|9144.7|9147.2|9145.2|9141.4|9139.4|271
1754332500000|2025-08-04 18:35:00|9146.4|9144.4|9146.7|9144.7|9147.7|9145.7|9145.9|9143.9|151
1754332800000|2025-08-04 18:40:00|9146.4|9144.4|9144.9|9142.9|9146.7|9144.7|9144.4|9142.4|86
1754333100000|2025-08-04 18:45:00|9144.4|9142.4|9146.7|9144.7|9146.9|9144.9|9144.4|9142.4|111
1754333400000|2025-08-04 18:50:00|9146.4|9144.4|9146.2|9144.2|9148.4|9146.4|9145.7|9143.7|104
1754333700000|2025-08-04 18:55:00|9145.9|9143.9|9145.9|9143.9|9146.4|9144.4|9143.9|9141.9|117
1754334000000|2025-08-04 19:00:00|9145.7|9143.7|9148.2|9146.2|9149.5|9147.5|9145.4|9143.4|131
1754334300000|2025-08-04 19:05:00|9147.9|9145.9|9149.2|9147.2|9149.9|9147.9|9147.2|9145.2|144
1754334600000|2025-08-04 19:10:00|9148.9|9146.9|9151.2|9149.2|9151.4|9149.4|9148.7|9146.7|96
1754334900000|2025-08-04 19:15:00|9150.7|9148.7|9153.7|9151.7|9154.3|9152.3|9150.4|9148.4|161
1754335200000|2025-08-04 19:20:00|9153.9|9151.9|9155.7|9153.7|9156.2|9154.2|9153.7|9151.7|205
1754335500000|2025-08-04 19:25:00|9155.4|9153.4|9155.4|9153.4|9157.3|9155.3|9154.4|9152.4|273
1754335800000|2025-08-04 19:30:00|9155.7|9153.7|9152.9|9150.9|9156.2|9154.2|9152.2|9150.2|133
1754336100000|2025-08-04 19:35:00|9153.2|9151.2|9153.9|9151.9|9154.7|9152.7|9152.4|9150.4|147
1754336400000|2025-08-04 19:40:00|9153.7|9151.7|9156.2|9154.2|9156.7|9154.7|9152.9|9150.9|154
1754336700000|2025-08-04 19:45:00|9155.2|9153.2|9155.7|9153.7|9156.7|9154.7|9153.7|9151.7|252
1754337000000|2025-08-04 19:50:00|9154.9|9152.9|9157.4|9155.4|9158.7|9156.7|9153.9|9151.9|326
1754337300000|2025-08-04 19:55:00|9157.7|9155.7|9159.7|9155.7|9159.7|9155.8|9152.7|9150.7|754
1754337600000|2025-08-04 20:00:00|9160.3|9156.3|9157.7|9153.7|9162.3|9158.3|9156.5|9152.5|0
1754337900000|2025-08-04 20:05:00|9157.8|9153.8|9161.3|9157.3|9162.7|9158.7|9157.7|9153.7|0
1754338200000|2025-08-04 20:10:00|9161.2|9157.2|9161.2|9157.2|9161.6|9157.6|9160.3|9156.3|0
1754338500000|2025-08-04 20:15:00|9161.4|9157.4|9160.7|9156.7|9162.2|9158.2|9160.5|9156.5|0
1754338800000|2025-08-04 20:20:00|9160.9|9156.9|9160.2|9156.2|9160.9|9156.9|9159.7|9155.7|0
1754339100000|2025-08-04 20:25:00|9160.1|9156.1|9159.4|9155.4|9160.1|9156.1|9159.4|9155.4|0
1754339400000|2025-08-04 20:30:00|9159.5|9155.5|9160.5|9156.5|9161|9157|9159.3|9155.3|0
1754339700000|2025-08-04 20:35:00|9160.7|9156.7|9161.1|9157.1|9161.5|9157.5|9160.3|9156.3|0
1754340000000|2025-08-04 20:40:00|9161|9157|9161|9157|9161.3|9157.3|9160.5|9156.5|0
1754340300000|2025-08-04 20:45:00|9160.9|9156.9|9161.5|9157.5|9161.8|9157.8|9160.5|9156.5|0
1754340600000|2025-08-04 20:50:00|9161.6|9157.6|9161.3|9157.3|9161.7|9157.7|9160.2|9156.2|0
1754340900000|2025-08-04 20:55:00|9161.2|9157.2|9157.3|9153.3|9162.1|9158.1|9156.3|9152.3|0
1754341200000|2025-08-04 21:00:00|9157.4|9153.4|9158.2|9154.2|9158.8|9154.8|9157.1|9153.1|0
1754341500000|2025-08-04 21:05:00|9158.3|9154.3|9158.2|9154.2|9158.6|9154.6|9158.1|9154.1|0
1754341800000|2025-08-04 21:10:00|9158.1|9154.1|9157.9|9153.9|9158.2|9154.2|9157.5|9153.5|0
1754342100000|2025-08-04 21:15:00|9157.8|9153.8|9157.6|9153.6|9158|9154|9157.6|9153.6|0
1754342400000|2025-08-04 21:20:00|9157.7|9153.7|9157.2|9153.2|9157.9|9153.9|9157|9153|0
1754342700000|2025-08-04 21:25:00|9157.3|9153.3|9157.8|9153.8|9157.8|9153.8|9157.3|9153.3|0
1754343000000|2025-08-04 21:30:00|9157.9|9153.9|9158.3|9154.3|9158.7|9154.7|9157.9|9153.9|0
1754343300000|2025-08-04 21:35:00|9158.2|9154.2|9157.5|9153.5|9158.5|9154.5|9157.5|9153.5|0
1754343600000|2025-08-04 21:40:00|9157.4|9153.4|9157.7|9153.7|9157.9|9153.9|9157.2|9153.2|0
1754343900000|2025-08-04 21:45:00|9157.8|9153.8|9157.6|9153.6|9157.8|9153.8|9157.6|9153.6|0
1754344200000|2025-08-04 21:50:00|9157.7|9153.7|9157.6|9153.6|9158|9154|9157.5|9153.5|0
1754344500000|2025-08-04 21:55:00|9157.7|9153.7|9158.1|9154.1|9158.2|9154.2|9157.7|9153.7|0
1754344800000|2025-08-04 22:00:00|9158.4|9154.4|9157.2|9153.2|9159.3|9155.3|9156.2|9152.2|0
1754345100000|2025-08-04 22:05:00|9157.1|9153.1|9156.5|9152.5|9157.4|9153.4|9156.3|9152.3|0
1754345400000|2025-08-04 22:10:00|9156.7|9152.7|9156.5|9152.5|9157.3|9153.3|9156.3|9152.3|0
1754345700000|2025-08-04 22:15:00|9156.4|9152.4|9156.9|9152.9|9156.9|9152.9|9156|9152|0
1754346000000|2025-08-04 22:20:00|9157|9153|9156.5|9152.5|9157.1|9153.1|9155.8|9151.8|0
1754346300000|2025-08-04 22:25:00|9156.4|9152.4|9154.7|9150.7|9156.4|9152.4|9154.4|9150.4|0
1754346600000|2025-08-04 22:30:00|9154.8|9150.8|9153.9|9149.9|9155.1|9151.1|9153.6|9149.6|0
1754346900000|2025-08-04 22:35:00|9154|9150|9154.1|9150.1|9155.1|9151.1|9153.8|9149.8|0
1754347200000|2025-08-04 22:40:00|9154|9150|9155.5|9151.5|9155.9|9151.9|9153.2|9149.2|0
1754347500000|2025-08-04 22:45:00|9155.4|9151.4|9155.7|9151.7|9156.1|9152.1|9155.1|9151.1|0
1754347800000|2025-08-04 22:50:00|9155.6|9151.6|9156|9152|9156.3|9152.3|9155|9151|0
1754348100000|2025-08-04 22:55:00|9155.9|9151.9|9155.6|9151.6|9156.2|9152.2|9155.6|9151.6|0
1754348400000|2025-08-04 23:00:00|9155.7|9151.7|9155.9|9151.9|9156.2|9152.2|9155.6|9151.6|0
1754348700000|2025-08-04 23:05:00|9155.8|9151.8|9156.9|9152.9|9157.1|9153.1|9155.5|9151.5|0
1754349000000|2025-08-04 23:10:00|9157|9153|9157.7|9153.7|9157.7|9153.7|9156.7|9152.7|0
1754349300000|2025-08-04 23:15:00|9157.6|9153.6|9157.7|9153.7|9159.1|9155.1|9157.5|9153.5|0
1754349600000|2025-08-04 23:20:00|9157.6|9153.6|9155.7|9151.7|9157.6|9153.6|9155.5|9151.5|0
1754349900000|2025-08-04 23:25:00|9155.6|9151.6|9155.6|9151.6|9155.8|9151.8|9155.2|9151.2|0
1754350200000|2025-08-04 23:30:00|9155.4|9151.4|9154.9|9150.9|9155.6|9151.6|9154|9150|0
1754350500000|2025-08-04 23:35:00|9155|9151|9154.5|9150.5|9155.1|9151.1|9154.1|9150.1|0
1754350800000|2025-08-04 23:40:00|9154.6|9150.6|9156|9152|9156|9152|9154.6|9150.6|0
1754351100000|2025-08-04 23:45:00|9156.1|9152.1|9155.3|9151.3|9156.4|9152.4|9154.5|9150.5|0
1754351400000|2025-08-04 23:50:00|9155.4|9151.4|9157.3|9153.3|9158.2|9154.2|9155.1|9151.1|0
1754351700000|2025-08-04 23:55:00|9157.2|9153.2|9159|9155|9159.4|9155.4|9157.2|9153.2|0
1754352000000|2025-08-05 00:00:00|9158.9|9154.9|9151.3|9148.3|9158.9|9154.9|9148.7|9145.7|52
1754352300000|2025-08-05 00:05:00|9151|9148|9153.2|9150.2|9155|9152|9150.6|9147.6|25
1754352600000|2025-08-05 00:10:00|9152.7|9149.7|9156.2|9153.2|9157.2|9154.2|9151.7|9148.7|17
1754352900000|2025-08-05 00:15:00|9155|9152|9153.5|9150.5|9157.2|9154.2|9153.5|9150.5|31
1754353200000|2025-08-05 00:20:00|9153.3|9150.3|9154.7|9151.7|9155.2|9152.2|9151.9|9148.9|9
1754353500000|2025-08-05 00:25:00|9155|9152|9155.7|9152.7|9157|9154|9154.5|9151.5|8
1754353800000|2025-08-05 00:30:00|9156|9153|9157.6|9154.6|9157.6|9154.6|9153.9|9150.9|15
1754354100000|2025-08-05 00:35:00|9157.4|9154.4|9159.9|9156.9|9159.9|9156.9|9156.7|9153.7|2
1754354400000|2025-08-05 00:40:00|9159.7|9156.7|9161.2|9158.2|9161.7|9158.7|9159.2|9156.2|5
1754354700000|2025-08-05 00:45:00|9160.9|9157.9|9163.2|9160.2|9166.5|9163.5|9160.9|9157.9|19
1754355000000|2025-08-05 00:50:00|9163.5|9160.5|9159|9156|9163.5|9160.5|9156.2|9153.2|8
1754355300000|2025-08-05 00:55:00|9158.7|9155.7|9160.1|9157.1|9161|9158|9157.7|9154.7|4
1754355600000|2025-08-05 01:00:00|9159.9|9156.9|9159.2|9156.2|9161.1|9158.1|9158.6|9155.6|8
1754355900000|2025-08-05 01:05:00|9158.9|9155.9|9163.9|9160.9|9164.1|9161.1|9158.6|9155.6|5
1754356200000|2025-08-05 01:10:00|9163.6|9160.6|9158.4|9155.4|9163.6|9160.6|9157.4|9154.4|0
1754356500000|2025-08-05 01:15:00|9157.9|9154.9|9157.6|9154.6|9158.2|9155.2|9156.4|9153.4|5
1754356800000|2025-08-05 01:20:00|9157.1|9154.1|9158.2|9155.2|9158.7|9155.7|9156.6|9153.6|0
1754357100000|2025-08-05 01:25:00|9158.5|9155.5|9158.5|9155.5|9159|9156|9157.2|9154.2|9
1754357400000|2025-08-05 01:30:00|9158.7|9155.7|9159.6|9156.6|9159.8|9156.8|9157.2|9154.2|18
1754357700000|2025-08-05 01:35:00|9159.3|9156.3|9159.2|9156.2|9159.7|9156.7|9157|9154|17
1754358000000|2025-08-05 01:40:00|9159.5|9156.5|9160.4|9157.4|9160.9|9157.9|9158.5|9155.5|9
1754358300000|2025-08-05 01:45:00|9160.1|9157.1|9157.1|9154.1|9160.4|9157.4|9156.6|9153.6|6
1754358600000|2025-08-05 01:50:00|9156.9|9153.9|9158|9155|9159|9156|9156.6|9153.6|3
1754358900000|2025-08-05 01:55:00|9157.7|9154.7|9155.4|9152.4|9158|9155|9154.1|9151.1|4
1754359200000|2025-08-05 02:00:00|9155.1|9152.1|9157.6|9154.6|9158.9|9155.9|9155.1|9152.1|26
1754359500000|2025-08-05 02:05:00|9157.4|9154.4|9158.2|9155.2|9158.5|9155.5|9156.6|9153.6|16
1754359800000|2025-08-05 02:10:00|9158|9155|9156.9|9153.9|9158.5|9155.5|9156.9|9153.9|12
1754360100000|2025-08-05 02:15:00|9156.5|9153.5|9154.2|9151.2|9156.5|9153.5|9154.2|9151.2|4
1754360400000|2025-08-05 02:20:00|9153.7|9150.7|9154.7|9151.7|9155|9152|9153.4|9150.4|5
1754360700000|2025-08-05 02:25:00|9154.5|9151.5|9153|9150|9155.2|9152.2|9153|9150|2
1754361000000|2025-08-05 02:30:00|9152.7|9149.7|9155.8|9152.8|9156|9153|9152.5|9149.5|8
1754361300000|2025-08-05 02:35:00|9155.6|9152.6|9153.8|9150.8|9155.8|9152.8|9153.8|9150.8|6
1754361600000|2025-08-05 02:40:00|9154.1|9151.1|9154.1|9151.1|9154.6|9151.6|9153.3|9150.3|4
1754361900000|2025-08-05 02:45:00|9153.6|9150.6|9156.3|9153.3|9156.3|9153.3|9153.6|9150.6|3
1754362200000|2025-08-05 02:50:00|9156.1|9153.1|9154.4|9151.4|9156.6|9153.6|9153.9|9150.9|1
1754362500000|2025-08-05 02:55:00|9153.9|9150.9|9155.2|9152.2|9155.2|9152.2|9153|9150|1
1754362800000|2025-08-05 03:00:00|9155|9152|9154.6|9151.6|9155|9152|9153.5|9150.5|3
1754363100000|2025-08-05 03:05:00|9154.4|9151.4|9155.8|9152.8|9156|9153|9153.1|9150.1|1
1754363400000|2025-08-05 03:10:00|9155.5|9152.5|9155.8|9152.8|9156.3|9153.3|9155.3|9152.3|3
1754363700000|2025-08-05 03:15:00|9155.3|9152.3|9157.3|9154.3|9157.3|9154.3|9155.3|9152.3|4
1754364000000|2025-08-05 03:20:00|9157|9154|9156.4|9153.4|9157|9154|9156|9153|5
1754364300000|2025-08-05 03:25:00|9155.9|9152.9|9157.5|9154.5|9157.7|9154.7|9155.9|9152.9|1
1754364600000|2025-08-05 03:30:00|9157.2|9154.2|9159|9156|9159.4|9156.4|9157.2|9154.2|2
1754364900000|2025-08-05 03:35:00|9160.3|9157.3|9160|9157|9161.3|9158.3|9159.5|9156.5|6
1754365200000|2025-08-05 03:40:00|9159.8|9156.8|9161.7|9158.7|9161.7|9158.7|9159.5|9156.5|11
1754365500000|2025-08-05 03:45:00|9161.5|9158.5|9160.5|9157.5|9161.7|9158.7|9160.5|9157.5|3
1754365800000|2025-08-05 03:50:00|9160|9157|9159.8|9156.8|9161.2|9158.2|9159.6|9156.6|10
1754366100000|2025-08-05 03:55:00|9160|9157|9157.8|9154.8|9160|9157|9157.8|9154.8|1
1754366400000|2025-08-05 04:00:00|9157.5|9154.5|9158.6|9155.6|9158.6|9155.6|9157|9154|6
1754366700000|2025-08-05 04:05:00|9158.4|9155.4|9156.8|9153.8|9158.9|9155.9|9156.5|9153.5|13
1754367000000|2025-08-05 04:10:00|9156.5|9153.5|9156.5|9153.5|9157|9154|9155.5|9152.5|6
1754367300000|2025-08-05 04:15:00|9156.2|9153.2|9157.2|9154.2|9157.2|9154.2|9155.7|9152.7|7
1754367600000|2025-08-05 04:20:00|9157.5|9154.5|9158.5|9155.5|9158.7|9155.7|9157.2|9154.2|3
1754367900000|2025-08-05 04:25:00|9158.8|9155.8|9158.7|9155.7|9159.3|9156.3|9157.9|9154.9|10
1754368200000|2025-08-05 04:30:00|9159.2|9156.2|9158.7|9155.7|9159.4|9156.4|9157.2|9154.2|4
1754368500000|2025-08-05 04:35:00|9158.2|9155.2|9159.8|9156.8|9160.5|9157.5|9158.2|9155.2|5
1754368800000|2025-08-05 04:40:00|9159.5|9156.5|9158.4|9155.4|9159.6|9156.6|9157.8|9154.8|36
1754369100000|2025-08-05 04:45:00|9158.6|9155.6|9158.5|9155.5|9158.6|9155.6|9157.8|9154.8|14
1754369400000|2025-08-05 04:50:00|9158.7|9155.7|9159.4|9156.4|9159.6|9156.6|9158.2|9155.2|5
1754369700000|2025-08-05 04:55:00|9159.6|9156.6|9160.4|9157.4|9160.8|9157.8|9159.3|9156.3|5
1754370000000|2025-08-05 05:00:00|9160.8|9157.8|9160.1|9157.1|9161.5|9158.5|9159.5|9156.5|5
1754370300000|2025-08-05 05:05:00|9160|9157|9158.6|9155.6|9160|9157|9158.1|9155.1|6
1754370600000|2025-08-05 05:10:00|9158.8|9155.8|9158.2|9155.2|9159.2|9156.2|9157.7|9154.7|21
1754370900000|2025-08-05 05:15:00|9157.7|9154.7|9158.1|9155.1|9158.4|9155.4|9156.9|9153.9|6
1754371200000|2025-08-05 05:20:00|9158.3|9155.3|9159.9|9156.9|9160.7|9157.7|9157.8|9154.8|10
1754371500000|2025-08-05 05:25:00|9160.1|9157.1|9163.5|9160.5|9164.5|9161.5|9160|9157|7
1754371800000|2025-08-05 05:30:00|9163.7|9160.7|9163.5|9160.5|9165.2|9162.2|9161.9|9158.9|72
1754372100000|2025-08-05 05:35:00|9163.7|9160.7|9165.3|9162.3|9165.3|9162.3|9163.2|9160.2|2
1754372400000|2025-08-05 05:40:00|9165.6|9162.6|9165.9|9162.9|9166.8|9163.8|9163.9|9160.9|8
1754372700000|2025-08-05 05:45:00|9166.4|9163.4|9162.1|9159.1|9166.6|9163.6|9162.1|9159.1|42
1754373000000|2025-08-05 05:50:00|9162.2|9159.2|9161.4|9158.4|9163.5|9160.5|9161|9158|36
1754373300000|2025-08-05 05:55:00|9162.4|9159.4|9160.8|9157.8|9162.6|9159.6|9160.5|9157.5|9
1754373600000|2025-08-05 06:00:00|9161.5|9158.5|9159.4|9157.4|9161.7|9159.6|9155.3|9153.3|279
1754373900000|2025-08-05 06:05:00|9159.7|9157.7|9163.2|9161.2|9163.9|9161.9|9158.9|9156.9|92
1754374200000|2025-08-05 06:10:00|9163.7|9161.7|9164|9162|9165.3|9163.3|9162.5|9160.5|78
1754374500000|2025-08-05 06:15:00|9164.3|9162.3|9166.1|9164.1|9166.7|9164.7|9162.5|9160.5|46
1754374800000|2025-08-05 06:20:00|9166|9164|9165.9|9163.9|9166.4|9164.4|9164.4|9162.4|26
1754375100000|2025-08-05 06:25:00|9166.4|9164.4|9170.5|9168.5|9170.6|9168.6|9166.4|9164.4|109
1754375400000|2025-08-05 06:30:00|9170.8|9168.8|9174.2|9172.2|9174.4|9172.4|9169.5|9167.5|133
1754375700000|2025-08-05 06:35:00|9173.9|9171.9|9172.7|9170.7|9173.9|9171.9|9170.7|9168.7|85
1754376000000|2025-08-05 06:40:00|9172.4|9170.4|9171.2|9169.2|9173.9|9171.9|9171.2|9169.2|63
1754376300000|2025-08-05 06:45:00|9171.4|9169.4|9168.7|9166.7|9171.4|9169.4|9167.8|9165.8|166
1754376600000|2025-08-05 06:50:00|9168.8|9166.8|9166.9|9164.9|9171.1|9169.1|9166.6|9164.6|113
1754376900000|2025-08-05 06:55:00|9166.7|9164.7|9173.2|9171.2|9173.2|9171.2|9162.4|9160.4|438
1754377200000|2025-08-05 07:00:00|9172.3|9171.3|9173.6|9172.6|9183.4|9182.4|9167.4|9166.4|2065
1754377500000|2025-08-05 07:05:00|9174.1|9173.1|9172|9171|9177.4|9176.4|9165.2|9164.2|728
1754377800000|2025-08-05 07:10:00|9171.3|9170.3|9154.7|9153.7|9172.2|9171.2|9151.3|9150.3|859
1754378100000|2025-08-05 07:15:00|9155.9|9154.9|9153.4|9152.4|9159.7|9158.7|9150.2|9149.2|690
1754378400000|2025-08-05 07:20:00|9152.4|9151.4|9151.4|9150.4|9154.7|9153.7|9147.3|9146.3|864
1754378700000|2025-08-05 07:25:00|9151.7|9150.7|9153.4|9152.4|9153.7|9152.7|9144.3|9143.3|709
1754379000000|2025-08-05 07:30:00|9152.2|9151.2|9154.6|9153.6|9162.8|9161.8|9152.2|9151.2|802
1754379300000|2025-08-05 07:35:00|9155.1|9154.1|9155.6|9154.6|9156.7|9155.7|9152.2|9151.2|477
1754379600000|2025-08-05 07:40:00|9155.1|9154.1|9152.1|9151.1|9158.1|9157.1|9152.1|9151.1|469
1754379900000|2025-08-05 07:45:00|9152.4|9151.4|9153.4|9152.4|9157.5|9156.5|9151.9|9150.9|506
1754380200000|2025-08-05 07:50:00|9152.9|9151.9|9146.7|9145.7|9156.1|9155.1|9146.1|9145.1|540
1754380500000|2025-08-05 07:55:00|9147.4|9146.4|9151.3|9150.3|9152.7|9151.7|9146.7|9145.7|265
1754380800000|2025-08-05 08:00:00|9151.5|9150.5|9153.4|9152.4|9154.6|9153.6|9148|9147|267
1754381100000|2025-08-05 08:05:00|9153.7|9152.7|9149.7|9148.7|9156.5|9155.5|9148.3|9147.3|333
1754381400000|2025-08-05 08:10:00|9149.4|9148.4|9148.5|9147.5|9153.3|9152.3|9148.4|9147.4|285
1754381700000|2025-08-05 08:15:00|9148.3|9147.3|9156.1|9155.1|9156.1|9155.1|9148.2|9147.2|211
1754382000000|2025-08-05 08:20:00|9156.2|9155.2|9154.1|9153.1|9157.1|9156.1|9152.2|9151.2|269
1754382300000|2025-08-05 08:25:00|9154.3|9153.3|9152.8|9151.8|9158.2|9157.2|9151|9150|372
1754382600000|2025-08-05 08:30:00|9153.1|9152.1|9155.1|9154.1|9156.7|9155.7|9151.8|9150.8|507
1754382900000|2025-08-05 08:35:00|9154.6|9153.6|9155.9|9154.9|9156.6|9155.6|9151.1|9150.1|272
1754383200000|2025-08-05 08:40:00|9156|9155|9156.2|9155.2|9159.1|9158.1|9155.7|9154.7|201
1754383500000|2025-08-05 08:45:00|9156.5|9155.5|9158.6|9157.6|9163.3|9162.3|9156.2|9155.2|179
1754383800000|2025-08-05 08:50:00|9158.5|9157.5|9159.6|9158.6|9160.8|9159.8|9158.2|9157.2|195
1754384100000|2025-08-05 08:55:00|9159.5|9158.5|9158.2|9157.2|9160.4|9159.4|9157.2|9156.2|171
1754384400000|2025-08-05 09:00:00|9158.4|9157.4|9159.9|9158.9|9161.5|9160.5|9155|9154|244
1754384700000|2025-08-05 09:05:00|9159.7|9158.7|9159.7|9158.7|9162|9161|9156.5|9155.5|345
1754385000000|2025-08-05 09:10:00|9159.5|9158.5|9154.4|9153.4|9159.9|9158.9|9154|9153|240
1754385300000|2025-08-05 09:15:00|9154.7|9153.7|9156.4|9155.4|9157.1|9156.1|9152|9151|240
1754385600000|2025-08-05 09:20:00|9156.7|9155.7|9158.4|9157.4|9158.7|9157.7|9155|9154|214
1754385900000|2025-08-05 09:25:00|9158.6|9157.6|9160.4|9159.4|9161.4|9160.4|9158.3|9157.3|148
1754386200000|2025-08-05 09:30:00|9160.3|9159.3|9158.6|9157.6|9160.3|9159.3|9157.3|9156.3|188
1754386500000|2025-08-05 09:35:00|9158.3|9157.3|9161.9|9160.9|9164|9163|9157.8|9156.8|140
1754386800000|2025-08-05 09:40:00|9161.5|9160.5|9161.2|9160.2|9164.2|9163.2|9160.3|9159.3|184
1754387100000|2025-08-05 09:45:00|9160.9|9159.9|9160.4|9159.4|9162.3|9161.3|9160.2|9159.2|91
1754387400000|2025-08-05 09:50:00|9160.8|9159.8|9157.9|9156.9|9161.7|9160.7|9156.8|9155.8|230
1754387700000|2025-08-05 09:55:00|9158.2|9157.2|9156.2|9155.2|9158.9|9157.9|9154|9153|190
1754388000000|2025-08-05 10:00:00|9156.3|9155.3|9158|9157|9159.1|9158.1|9156.1|9155.1|312
1754388300000|2025-08-05 10:05:00|9158.3|9157.3|9160.8|9159.8|9163.1|9162.1|9158.3|9157.3|322
1754388600000|2025-08-05 10:10:00|9160.4|9159.4|9162.2|9161.2|9162.7|9161.7|9159.7|9158.7|314
1754388900000|2025-08-05 10:15:00|9161.7|9160.7|9161.4|9160.4|9162.5|9161.5|9159.8|9158.8|209
1754389200000|2025-08-05 10:20:00|9161.3|9160.3|9158.8|9157.8|9163.4|9162.4|9158.8|9157.8|242
1754389500000|2025-08-05 10:25:00|9159|9158|9163.1|9162.1|9163.1|9162.1|9159|9158|273
1754389800000|2025-08-05 10:30:00|9162.8|9161.8|9162.3|9161.3|9166.6|9165.6|9161|9160|371
1754390100000|2025-08-05 10:35:00|9162.5|9161.5|9162.7|9161.7|9165.1|9164.1|9161|9160|264
1754390400000|2025-08-05 10:40:00|9163|9162|9160.3|9159.3|9163|9162|9160.1|9159.1|310
1754390700000|2025-08-05 10:45:00|9160.1|9159.1|9164.4|9163.4|9165|9164|9159.5|9158.5|243
1754391000000|2025-08-05 10:50:00|9164.8|9163.8|9164.5|9163.5|9165.8|9164.8|9163.7|9162.7|252
1754391300000|2025-08-05 10:55:00|9165|9164|9165.6|9164.6|9167|9166|9162.7|9161.7|446
1754391600000|2025-08-05 11:00:00|9165.2|9164.2|9168.4|9167.4|9169.8|9168.8|9165.2|9164.2|465
1754391900000|2025-08-05 11:05:00|9168.1|9167.1|9169|9168|9171.8|9170.8|9166.3|9165.3|283
1754392200000|2025-08-05 11:10:00|9168.4|9167.4|9172.6|9171.6|9173.9|9172.9|9168.4|9167.4|227
1754392500000|2025-08-05 11:15:00|9172.9|9171.9|9175.5|9174.5|9176.5|9175.5|9172.8|9171.8|230
1754392800000|2025-08-05 11:20:00|9175.2|9174.2|9171.3|9170.3|9176|9175|9170.8|9169.8|272
1754393100000|2025-08-05 11:25:00|9171.2|9170.2|9172|9171|9173|9172|9170.5|9169.5|194
1754393400000|2025-08-05 11:30:00|9172.7|9171.7|9173.7|9172.7|9174.8|9173.8|9170.2|9169.2|305
1754393700000|2025-08-05 11:35:00|9174.2|9173.2|9175.4|9174.4|9176.2|9175.2|9173.2|9172.2|305
1754394000000|2025-08-05 11:40:00|9174.8|9173.8|9173.5|9172.5|9176|9175|9173.5|9172.5|329
1754394300000|2025-08-05 11:45:00|9173.7|9172.7|9174|9173|9175.1|9174.1|9170.6|9169.6|368
1754394600000|2025-08-05 11:50:00|9174.5|9173.5|9173|9172|9174.5|9173.5|9169.5|9168.5|375
1754394900000|2025-08-05 11:55:00|9173.2|9172.2|9171.8|9170.8|9173.2|9172.2|9170.3|9169.3|142
1754395200000|2025-08-05 12:00:00|9172|9171|9174.4|9173.4|9174.7|9173.7|9169.1|9168.1|224
1754395500000|2025-08-05 12:05:00|9174.3|9173.3|9172.8|9171.8|9174.6|9173.6|9171|9170|249
1754395800000|2025-08-05 12:10:00|9172.9|9171.9|9172.6|9171.6|9174.9|9173.9|9170.4|9169.4|247
1754396100000|2025-08-05 12:15:00|9172.4|9171.4|9163.2|9162.2|9173.4|9172.4|9158.9|9157.9|767
1754396400000|2025-08-05 12:20:00|9163.7|9162.7|9162.3|9161.3|9165|9164|9158.9|9157.9|507
1754396700000|2025-08-05 12:25:00|9162.2|9161.2|9165.5|9164.5|9167.9|9166.9|9162.1|9161.1|182
1754397000000|2025-08-05 12:30:00|9165.6|9164.6|9167.7|9166.7|9169.4|9168.4|9164.1|9163.1|191
1754397300000|2025-08-05 12:35:00|9168|9167|9168.1|9167.1|9169.2|9168.2|9165.6|9164.6|205
1754397600000|2025-08-05 12:40:00|9168|9167|9164.3|9163.3|9168.9|9167.9|9163.8|9162.8|259
1754397900000|2025-08-05 12:45:00|9164.4|9163.4|9164.8|9163.8|9166.5|9165.5|9162.1|9161.1|203
1754398200000|2025-08-05 12:50:00|9165.1|9164.1|9165|9164|9166.1|9165.1|9161.8|9160.8|279
1754398500000|2025-08-05 12:55:00|9165.2|9164.2|9165|9164|9166|9165|9162.9|9161.9|168
1754398800000|2025-08-05 13:00:00|9165.3|9164.3|9161.5|9160.5|9167.2|9166.2|9161.5|9160.5|347
1754399100000|2025-08-05 13:05:00|9161.2|9160.2|9162.3|9161.3|9163.9|9162.9|9159.3|9158.3|251
1754399400000|2025-08-05 13:10:00|9162.4|9161.4|9163.1|9162.1|9167.4|9166.4|9162.4|9161.4|229
1754399700000|2025-08-05 13:15:00|9163.3|9162.3|9164|9163|9165.3|9164.3|9161.1|9160.1|189
1754400000000|2025-08-05 13:20:00|9163.7|9162.7|9162.4|9161.4|9165.3|9164.3|9161|9160|298
1754400300000|2025-08-05 13:25:00|9162.9|9161.9|9169.3|9168.3|9169.3|9168.3|9162.4|9161.4|404
1754400600000|2025-08-05 13:30:00|9169.7|9168.7|9172.1|9171.1|9172.8|9171.8|9164.3|9163.3|1061
1754400900000|2025-08-05 13:35:00|9171.8|9170.8|9173.2|9172.2|9176.2|9175.2|9170.2|9169.2|709
1754401200000|2025-08-05 13:40:00|9173.7|9172.7|9171.9|9170.9|9177.6|9176.6|9171.8|9170.8|580
1754401500000|2025-08-05 13:45:00|9171.4|9170.4|9171.6|9170.6|9175.8|9174.8|9170.4|9169.4|802
1754401800000|2025-08-05 13:50:00|9171.9|9170.9|9166.6|9165.6|9174.5|9173.5|9166.6|9165.6|629
1754402100000|2025-08-05 13:55:00|9166.7|9165.7|9161.5|9160.5|9167|9166|9161|9160|561
1754402400000|2025-08-05 14:00:00|9153.5|9152.5|9156.5|9155.5|9160.3|9159.3|9150.5|9149.5|1039
1754402700000|2025-08-05 14:05:00|9156|9155|9153.8|9152.8|9156.5|9155.5|9150.3|9149.3|697
1754403000000|2025-08-05 14:10:00|9154|9153|9149|9148|9155.7|9154.7|9148|9147|628
1754403300000|2025-08-05 14:15:00|9149.7|9148.7|9151.5|9150.5|9153|9152|9147.7|9146.7|500
1754403600000|2025-08-05 14:20:00|9151.4|9150.4|9144.9|9143.9|9154.3|9153.3|9144.9|9143.9|914
1754403900000|2025-08-05 14:25:00|9145.4|9144.4|9150.9|9149.9|9150.9|9149.9|9144.1|9143.1|1277
1754404200000|2025-08-05 14:30:00|9151|9150|9147.5|9146.5|9151.5|9150.5|9142.8|9141.8|566
1754404500000|2025-08-05 14:35:00|9147.2|9146.2|9147.3|9146.3|9148.2|9147.2|9143.5|9142.5|371
1754404800000|2025-08-05 14:40:00|9147.8|9146.8|9143.7|9142.7|9150.2|9149.2|9141.1|9140.1|636
1754405100000|2025-08-05 14:45:00|9143.8|9142.8|9142.3|9141.3|9147.2|9146.2|9141.1|9140.1|614
1754405400000|2025-08-05 14:50:00|9142.6|9141.6|9141.5|9140.5|9147.7|9146.7|9140.8|9139.8|933
1754405700000|2025-08-05 14:55:00|9141.3|9140.3|9143.7|9142.7|9148|9147|9140.2|9139.2|924
1754406000000|2025-08-05 15:00:00|9143|9142|9129.8|9128.8|9143|9142|9128.7|9127.7|1014
1754406300000|2025-08-05 15:05:00|9130.3|9129.3|9129|9128|9132.3|9131.3|9126.8|9125.8|987
1754406600000|2025-08-05 15:10:00|9129.3|9128.3|9136.5|9135.5|9137.1|9136.1|9128.2|9127.2|522
1754406900000|2025-08-05 15:15:00|9136.2|9135.2|9133.8|9132.8|9136.8|9135.8|9132.1|9131.1|867
1754407200000|2025-08-05 15:20:00|9133.6|9132.6|9139|9138|9140.1|9139.1|9133.4|9132.4|872
1754407500000|2025-08-05 15:25:00|9138.7|9137.7|9139.4|9137.4|9139.6|9138.6|9135.5|9134.5|2663
1754407800000|2025-08-05 15:30:00|9139.9|9137.9|9142.2|9140.2|9145.7|9143.7|9137.9|9135.9|4923
1754408100000|2025-08-05 15:35:00|9142.5|9140.5|9139.4|9137.4|9143.6|9141.6|9135.3|9133.3|1900
1754408400000|2025-08-05 15:40:00|9138.4|9136.4|9140.6|9138.6|9142.5|9140.5|9137.7|9135.7|297
1754408700000|2025-08-05 15:45:00|9140.3|9138.3|9144.1|9142.1|9147.2|9145.2|9137.8|9135.8|555
1754409000000|2025-08-05 15:50:00|9144.4|9142.4|9144.5|9142.5|9146.5|9144.5|9140.8|9138.8|277
1754409300000|2025-08-05 15:55:00|9144|9142|9147.2|9145.2|9148.5|9146.5|9143.9|9141.9|291
1754409600000|2025-08-05 16:00:00|9147|9145|9146.6|9144.6|9148.5|9146.5|9144|9142|242
1754409900000|2025-08-05 16:05:00|9146.8|9144.8|9145.7|9143.7|9152.3|9150.3|9145.7|9143.7|179
1754410200000|2025-08-05 16:10:00|9146.2|9144.2|9143.6|9141.6|9148.4|9146.4|9142.6|9140.6|238
1754410500000|2025-08-05 16:15:00|9144|9142|9145.1|9143.1|9146.1|9144.1|9143.5|9141.5|172
1754410800000|2025-08-05 16:20:00|9145.3|9143.3|9147.7|9145.7|9148.3|9146.3|9145.3|9143.3|105
1754411100000|2025-08-05 16:25:00|9147.5|9145.5|9149.2|9147.2|9149.5|9147.5|9147.1|9145.1|69
1754411400000|2025-08-05 16:30:00|9149|9147|9148.7|9146.7|9153.1|9151.1|9148.2|9146.2|304
1754411700000|2025-08-05 16:35:00|9148.5|9146.5|9148.2|9146.2|9148.5|9146.5|9144.5|9142.5|90
1754412000000|2025-08-05 16:40:00|9148|9146|9143.9|9141.9|9148.2|9146.2|9140.4|9138.4|82
1754412300000|2025-08-05 16:45:00|9143.7|9141.7|9144|9142|9144|9142|9139.3|9137.3|85
1754412600000|2025-08-05 16:50:00|9143.8|9141.8|9150.7|9148.7|9150.7|9148.7|9142.8|9140.8|66
1754412900000|2025-08-05 16:55:00|9150.9|9148.9|9147.6|9145.6|9151.2|9149.2|9147.6|9145.6|109
1754413200000|2025-08-05 17:00:00|9147.3|9145.3|9145.8|9143.8|9149.3|9147.3|9144.5|9142.5|69
1754413500000|2025-08-05 17:05:00|9145.6|9143.6|9145.9|9143.9|9146.3|9144.3|9143.2|9141.2|112
1754413800000|2025-08-05 17:10:00|9145.7|9143.7|9148.9|9146.9|9148.9|9146.9|9145.4|9143.4|45
1754414100000|2025-08-05 17:15:00|9148.6|9146.6|9151.1|9149.1|9151.8|9149.8|9147.8|9145.8|108
1754414400000|2025-08-05 17:20:00|9151|9149|9148.3|9146.3|9151|9149|9146.7|9144.7|74
1754414700000|2025-08-05 17:25:00|9148.5|9146.5|9147.6|9145.6|9151|9149|9147.6|9145.6|80
1754415000000|2025-08-05 17:30:00|9148.1|9146.1|9150.5|9148.5|9152.3|9150.3|9147.6|9145.6|51
1754415300000|2025-08-05 17:35:00|9150.7|9148.7|9153.9|9151.9|9154.1|9152.1|9149.7|9147.7|104
1754415600000|2025-08-05 17:40:00|9153.7|9151.7|9154.2|9152.2|9155.8|9153.8|9153.7|9151.7|71
1754415900000|2025-08-05 17:45:00|9154.5|9152.5|9156.5|9154.5|9157|9155|9154.2|9152.2|53
1754416200000|2025-08-05 17:50:00|9156|9154|9155.2|9153.2|9156.5|9154.5|9153.7|9151.7|62
1754416500000|2025-08-05 17:55:00|9155|9153|9154|9152|9155.5|9153.5|9154|9152|29
1754416800000|2025-08-05 18:00:00|9153.7|9151.7|9153.2|9151.2|9154.7|9152.7|9153|9151|71
1754417100000|2025-08-05 18:05:00|9153|9151|9154|9152|9155.7|9153.7|9153|9151|46
1754417400000|2025-08-05 18:10:00|9153.7|9151.7|9149.2|9147.2|9153.7|9151.7|9149.2|9147.2|45
1754417700000|2025-08-05 18:15:00|9149.5|9147.5|9146.5|9144.5|9149.5|9147.5|9146|9144|59
1754418000000|2025-08-05 18:20:00|9146.7|9144.7|9147.8|9145.8|9149.2|9147.2|9146.5|9144.5|47
1754418300000|2025-08-05 18:25:00|9148.1|9146.1|9146.4|9144.4|9148.8|9146.8|9145.3|9143.3|31
1754418600000|2025-08-05 18:30:00|9146.2|9144.2|9147.9|9145.9|9149.2|9147.2|9143.9|9141.9|77
1754418900000|2025-08-05 18:35:00|9148.2|9146.2|9149.3|9147.3|9150.1|9148.1|9147.4|9145.4|65
1754419200000|2025-08-05 18:40:00|9149.1|9147.1|9150.1|9148.1|9151.6|9149.6|9147.6|9145.6|181
1754419500000|2025-08-05 18:45:00|9150.3|9148.3|9150.2|9148.2|9151.6|9149.6|9148.3|9146.3|192
1754419800000|2025-08-05 18:50:00|9150.5|9148.5|9150.2|9148.2|9150.7|9148.7|9148|9146|78
1754420100000|2025-08-05 18:55:00|9150.5|9148.5|9150|9148|9151.5|9149.5|9148.5|9146.5|27
1754420400000|2025-08-05 19:00:00|9150.2|9148.2|9154.5|9152.5|9154.5|9152.5|9149.7|9147.7|36
1754420700000|2025-08-05 19:05:00|9154.3|9152.3|9155.5|9153.5|9156|9154|9152.9|9150.9|56
1754421000000|2025-08-05 19:10:00|9155.7|9153.7|9155.7|9153.7|9157.2|9155.2|9154.8|9152.8|60
1754421300000|2025-08-05 19:15:00|9156|9154|9156|9154|9156.2|9154.2|9153.7|9151.7|80
1754421600000|2025-08-05 19:20:00|9156.2|9154.2|9158.5|9156.5|9158.5|9156.5|9155.5|9153.5|42
1754421900000|2025-08-05 19:25:00|9158.2|9156.2|9156.7|9154.7|9158.5|9156.5|9155.2|9153.2|46
1754422200000|2025-08-05 19:30:00|9156.5|9154.5|9157.6|9155.6|9157.6|9155.6|9155.2|9153.2|111
1754422500000|2025-08-05 19:35:00|9157.9|9155.9|9156.5|9154.5|9157.9|9155.9|9154.7|9152.7|59
1754422800000|2025-08-05 19:40:00|9156.2|9154.2|9153.2|9151.2|9156.2|9154.2|9152.7|9150.7|107
1754423100000|2025-08-05 19:45:00|9153|9151|9153.8|9151.8|9154.4|9152.4|9151.2|9149.2|164
1754423400000|2025-08-05 19:50:00|9154|9152|9154.7|9152.7|9156.9|9154.9|9153.4|9151.4|254
1754423700000|2025-08-05 19:55:00|9154.2|9152.2|9154.1|9150.1|9155|9153|9150.1|9148.1|335
1754424000000|2025-08-05 20:00:00|9154|9150|9156.2|9152.2|9156.4|9152.4|9152.6|9148.6|0
1754424300000|2025-08-05 20:05:00|9156.3|9152.3|9156|9152|9156.5|9152.5|9153.7|9149.7|0
1754424600000|2025-08-05 20:10:00|9156.1|9152.1|9156.6|9152.6|9157|9153|9155.8|9151.8|0
1754424900000|2025-08-05 20:15:00|9156.5|9152.5|9158|9154|9159|9155|9155.4|9151.4|0
1754425200000|2025-08-05 20:20:00|9157.9|9153.9|9152|9148|9158|9154|9151.9|9147.9|0
1754425500000|2025-08-05 20:25:00|9151.9|9147.9|9152.8|9148.8|9153|9149|9150.7|9146.7|0
1754425800000|2025-08-05 20:30:00|9152.9|9148.9|9151|9147|9153.2|9149.2|9150.2|9146.2|0
1754426100000|2025-08-05 20:35:00|9151.1|9147.1|9150.8|9146.8|9151.8|9147.8|9150.3|9146.3|0
1754426400000|2025-08-05 20:40:00|9150.6|9146.6|9151.6|9147.6|9151.7|9147.7|9150.4|9146.4|0
1754426700000|2025-08-05 20:45:00|9151.7|9147.7|9152.3|9148.3|9152.8|9148.8|9151.2|9147.2|0
1754427000000|2025-08-05 20:50:00|9152.4|9148.4|9153.4|9149.4|9153.5|9149.5|9152.1|9148.1|0
1754427300000|2025-08-05 20:55:00|9153.5|9149.5|9153.1|9149.1|9153.7|9149.7|9151|9147|0
1754427600000|2025-08-05 21:00:00|9153|9149|9152.5|9148.5|9153|9149|9151.9|9147.9|0
1754427900000|2025-08-05 21:05:00|9152.6|9148.6|9152.9|9148.9|9152.9|9148.9|9152.6|9148.6|0
1754428200000|2025-08-05 21:10:00|9153|9149|9153.2|9149.2|9153.3|9149.3|9152.9|9148.9|0
1754428500000|2025-08-05 21:15:00|9153.1|9149.1|9152.9|9148.9|9153.1|9149.1|9152.9|9148.9|0
1754428800000|2025-08-05 21:20:00|9153|9149|9153.8|9149.8|9153.8|9149.8|9153|9149|0
1754429100000|2025-08-05 21:25:00|9153.7|9149.7|9154.1|9150.1|9154.7|9150.7|9153.3|9149.3|0
1754429400000|2025-08-05 21:30:00|9154|9150|9153.5|9149.5|9154.1|9150.1|9153.5|9149.5|0
1754429700000|2025-08-05 21:35:00|9153.7|9149.7|9152.7|9148.7|9153.7|9149.7|9152.4|9148.4|0
1754430000000|2025-08-05 21:40:00|9152.8|9148.8|9153|9149|9153.1|9149.1|9152.6|9148.6|0
1754430300000|2025-08-05 21:45:00|9152.7|9148.7|9152.8|9148.8|9152.9|9148.9|9152|9148|0
1754430600000|2025-08-05 21:50:00|9152.7|9148.7|9152.1|9148.1|9152.7|9148.7|9152.1|9148.1|0
1754430900000|2025-08-05 21:55:00|9152.2|9148.2|9152.2|9148.2|9152.6|9148.6|9151.4|9147.4|0
1754431200000|2025-08-05 22:00:00|9152.3|9148.3|9150.1|9146.1|9155.3|9151.3|9149.3|9145.3|0
1754431500000|2025-08-05 22:05:00|9150.2|9146.2|9147|9143|9150.6|9146.6|9146.7|9142.7|0
1754431800000|2025-08-05 22:10:00|9146.9|9142.9|9146.6|9142.6|9149.1|9145.1|9146.4|9142.4|0
1754432100000|2025-08-05 22:15:00|9146.7|9142.7|9146.6|9142.6|9148.6|9144.6|9145.4|9141.4|0
1754432400000|2025-08-05 22:20:00|9146.7|9142.7|9150.2|9146.2|9150.2|9146.2|9144.8|9140.8|0
1754432700000|2025-08-05 22:25:00|9150.3|9146.3|9149.5|9145.5|9150.9|9146.9|9148.1|9144.1|0
1754433000000|2025-08-05 22:30:00|9149.4|9145.4|9150|9146|9150.5|9146.5|9148.9|9144.9|0
1754433300000|2025-08-05 22:35:00|9150.1|9146.1|9150|9146|9150.9|9146.9|9149.9|9145.9|0
1754433600000|2025-08-05 22:40:00|9150.1|9146.1|9150.4|9146.4|9150.7|9146.7|9149.6|9145.6|0
1754433900000|2025-08-05 22:45:00|9150.3|9146.3|9150.5|9146.5|9151.2|9147.2|9150|9146|0
1754434200000|2025-08-05 22:50:00|9150.6|9146.6|9150.8|9146.8|9151.5|9147.5|9150.4|9146.4|0
1754434500000|2025-08-05 22:55:00|9150.9|9146.9|9151.8|9147.8|9152.2|9148.2|9150.9|9146.9|0
1754434800000|2025-08-05 23:00:00|9151.7|9147.7|9151.8|9147.8|9152|9148|9150.6|9146.6|0
1754435100000|2025-08-05 23:05:00|9151.9|9147.9|9151.7|9147.7|9152|9148|9151.1|9147.1|0
1754435400000|2025-08-05 23:10:00|9151.6|9147.6|9152.2|9148.2|9152.2|9148.2|9151.3|9147.3|0
1754435700000|2025-08-05 23:15:00|9152.3|9148.3|9153.5|9149.5|9154|9150|9152.2|9148.2|0
1754436000000|2025-08-05 23:20:00|9153.7|9149.7|9152.3|9148.3|9153.7|9149.7|9152.3|9148.3|0
1754436300000|2025-08-05 23:25:00|9152.4|9148.4|9151.5|9147.5|9152.6|9148.6|9151.2|9147.2|0
1754436600000|2025-08-05 23:30:00|9151.6|9147.6|9150|9146|9151.9|9147.9|9149.5|9145.5|0
1754436900000|2025-08-05 23:35:00|9149.9|9145.9|9151.3|9147.3|9151.7|9147.7|9149.6|9145.6|0
1754437200000|2025-08-05 23:40:00|9151.2|9147.2|9153|9149|9153|9149|9151.2|9147.2|0
1754437500000|2025-08-05 23:45:00|9153.1|9149.1|9150.9|9146.9|9153.5|9149.5|9150.6|9146.6|0
1754437800000|2025-08-05 23:50:00|9151|9147|9149.7|9145.7|9151.2|9147.2|9149.7|9145.7|0
1754438100000|2025-08-05 23:55:00|9149.8|9145.8|9148.4|9144.4|9150.4|9146.4|9147.9|9143.9|0
1754438400000|2025-08-06 00:00:00|9148.3|9144.3|9160.3|9157.3|9161.3|9158.3|9145.7|9142.7|52
1754438700000|2025-08-06 00:05:00|9159.6|9156.6|9161.2|9158.2|9162.2|9159.2|9156.7|9153.7|30
1754439000000|2025-08-06 00:10:00|9161.7|9158.7|9164.3|9161.3|9164.8|9161.8|9161.7|9158.7|16
1754439300000|2025-08-06 00:15:00|9164.5|9161.5|9161.2|9158.2|9166|9163|9158|9155|47
1754439600000|2025-08-06 00:20:00|9161.5|9158.5|9161.8|9158.8|9161.8|9158.8|9159.3|9156.3|5
1754439900000|2025-08-06 00:25:00|9162.1|9159.1|9162.6|9159.6|9163.6|9160.6|9160.3|9157.3|5
1754440200000|2025-08-06 00:30:00|9162.8|9159.8|9162.8|9159.8|9164.2|9161.2|9159.3|9156.3|16
1754440500000|2025-08-06 00:35:00|9162.6|9159.6|9162.5|9159.5|9164.2|9161.2|9160.7|9157.7|10
1754440800000|2025-08-06 00:40:00|9162.2|9159.2|9159.1|9156.1|9162.2|9159.2|9157.8|9154.8|11
1754441100000|2025-08-06 00:45:00|9159.3|9156.3|9159.8|9156.8|9160.8|9157.8|9158.8|9155.8|5
1754441400000|2025-08-06 00:50:00|9159.9|9156.9|9158.7|9155.7|9160.9|9157.9|9158.7|9155.7|1
1754441700000|2025-08-06 00:55:00|9158.9|9155.9|9157.8|9154.8|9159.5|9156.5|9157.4|9154.4|6
1754442000000|2025-08-06 01:00:00|9158.3|9155.3|9159|9156|9160.7|9157.7|9155.4|9152.4|16
1754442300000|2025-08-06 01:05:00|9159.2|9156.2|9157.2|9154.2|9161.1|9158.1|9157.2|9154.2|3
1754442600000|2025-08-06 01:10:00|9157.4|9154.4|9158|9155|9159.5|9156.5|9155.3|9152.3|6
1754442900000|2025-08-06 01:15:00|9158.3|9155.3|9157|9154|9159.3|9156.3|9156.8|9153.8|2
1754443200000|2025-08-06 01:20:00|9156.8|9153.8|9156.9|9153.9|9158.1|9155.1|9156.6|9153.6|4
1754443500000|2025-08-06 01:25:00|9156.6|9153.6|9157.6|9154.6|9158.6|9155.6|9156.6|9153.6|6
1754443800000|2025-08-06 01:30:00|9157.4|9154.4|9160.5|9157.5|9161.2|9158.2|9157.4|9154.4|2
1754444100000|2025-08-06 01:35:00|9160.6|9157.6|9162.9|9159.9|9163.2|9160.2|9160.5|9157.5|0
1754444400000|2025-08-06 01:40:00|9163.2|9160.2|9163.3|9160.3|9167|9164|9163.2|9160.2|4
1754444700000|2025-08-06 01:45:00|9163.6|9160.6|9161.2|9158.2|9164.6|9161.6|9160.8|9157.8|3
1754445000000|2025-08-06 01:50:00|9161.7|9158.7|9162.3|9159.3|9164.5|9161.5|9161.7|9158.7|4
1754445300000|2025-08-06 01:55:00|9162.8|9159.8|9168.3|9165.3|9168.8|9165.8|9162.8|9159.8|0
1754445600000|2025-08-06 02:00:00|9168.5|9165.5|9166.7|9163.7|9169.1|9166.1|9166.2|9163.2|7
1754445900000|2025-08-06 02:05:00|9167|9164|9164.4|9161.4|9167.2|9164.2|9164.1|9161.1|2
1754446200000|2025-08-06 02:10:00|9164.6|9161.6|9165.8|9162.8|9166.2|9163.2|9164.3|9161.3|4
1754446500000|2025-08-06 02:15:00|9166|9163|9166.7|9163.7|9166.9|9163.9|9165.5|9162.5|2
1754446800000|2025-08-06 02:20:00|9167|9164|9167.4|9164.4|9168.2|9165.2|9167|9164|0
1754447100000|2025-08-06 02:25:00|9167.7|9164.7|9169.6|9166.6|9169.6|9166.6|9167.4|9164.4|14
1754447400000|2025-08-06 02:30:00|9169.5|9166.5|9172.3|9169.3|9172.6|9169.6|9169.4|9166.4|4
1754447700000|2025-08-06 02:35:00|9172.6|9169.6|9171|9168|9173.3|9170.3|9170.5|9167.5|21
1754448000000|2025-08-06 02:40:00|9171.2|9168.2|9172.3|9169.3|9172.3|9169.3|9170.1|9167.1|4
1754448300000|2025-08-06 02:45:00|9172.1|9169.1|9171.5|9168.5|9172.6|9169.6|9169.5|9166.5|15
1754448600000|2025-08-06 02:50:00|9171.6|9168.6|9171.8|9168.8|9172.3|9169.3|9171.3|9168.3|3
1754448900000|2025-08-06 02:55:00|9172.1|9169.1|9173.6|9170.6|9174.1|9171.1|9171.8|9168.8|5
1754449200000|2025-08-06 03:00:00|9174.1|9171.1|9172.1|9169.1|9175.1|9172.1|9171.1|9168.1|13
1754449500000|2025-08-06 03:05:00|9172.4|9169.4|9171.6|9168.6|9172.4|9169.4|9171.4|9168.4|1
1754449800000|2025-08-06 03:10:00|9171.9|9168.9|9170.1|9167.1|9172.1|9169.1|9170.1|9167.1|4
1754450100000|2025-08-06 03:15:00|9169.8|9166.8|9172.2|9169.2|9172.5|9169.5|9169.1|9166.1|3
1754450400000|2025-08-06 03:20:00|9172.3|9169.3|9172.5|9169.5|9174.2|9171.2|9172|9169|12
1754450700000|2025-08-06 03:25:00|9172.7|9169.7|9171.6|9168.6|9173|9170|9171.5|9168.5|2
1754451000000|2025-08-06 03:30:00|9171.8|9168.8|9172|9169|9172.3|9169.3|9170.3|9167.3|34
1754451300000|2025-08-06 03:35:00|9172.2|9169.2|9171.3|9168.3|9172.6|9169.6|9170.6|9167.6|4
1754451600000|2025-08-06 03:40:00|9171.1|9168.1|9170.2|9167.2|9171.7|9168.7|9170|9167|1
1754451900000|2025-08-06 03:45:00|9170.5|9167.5|9170.7|9167.7|9170.7|9167.7|9170|9167|2
1754452200000|2025-08-06 03:50:00|9171|9168|9171.7|9168.7|9172.7|9169.7|9170.5|9167.5|1
1754452500000|2025-08-06 03:55:00|9172|9169|9172.1|9169.1|9172.4|9169.4|9171|9168|1
1754452800000|2025-08-06 04:00:00|9172.4|9169.4|9173.4|9170.4|9174.2|9171.2|9172|9169|2
1754453100000|2025-08-06 04:05:00|9173.6|9170.6|9174.7|9171.7|9175.1|9172.1|9173.3|9170.3|4
1754453400000|2025-08-06 04:10:00|9175|9172|9172.5|9169.5|9175|9172|9172.5|9169.5|9
1754453700000|2025-08-06 04:15:00|9172.7|9169.7|9170.7|9167.7|9172.7|9169.7|9170.5|9167.5|44
1754454000000|2025-08-06 04:20:00|9171.2|9168.2|9171.7|9168.7|9172.2|9169.2|9171|9168|1
1754454300000|2025-08-06 04:25:00|9172|9169|9171.5|9168.5|9172|9169|9171.2|9168.2|1
1754454600000|2025-08-06 04:30:00|9171.7|9168.7|9172.8|9169.8|9173.9|9170.9|9171.7|9168.7|3
1754454900000|2025-08-06 04:35:00|9173.1|9170.1|9173.2|9170.2|9173.7|9170.7|9172.2|9169.2|5
1754455200000|2025-08-06 04:40:00|9173|9170|9172.7|9169.7|9173.5|9170.5|9172.7|9169.7|2
1754455500000|2025-08-06 04:45:00|9173|9170|9174.3|9171.3|9174.6|9171.6|9172.7|9169.7|9
1754455800000|2025-08-06 04:50:00|9174.6|9171.6|9175.7|9172.7|9176.2|9173.2|9174.6|9171.6|13
1754456100000|2025-08-06 04:55:00|9175.5|9172.5|9175.2|9172.2|9175.7|9172.7|9175.2|9172.2|3
1754456400000|2025-08-06 05:00:00|9175.3|9172.3|9177.7|9174.7|9177.9|9174.9|9174.7|9171.7|42
1754456700000|2025-08-06 05:05:00|9177.8|9174.8|9176.6|9173.6|9178.2|9175.2|9176.2|9173.2|14
1754457000000|2025-08-06 05:10:00|9176.5|9173.5|9175.5|9172.5|9176.6|9173.6|9173.5|9170.5|141
1754457300000|2025-08-06 05:15:00|9175.7|9172.7|9175.1|9172.1|9178|9175|9175.1|9172.1|18
1754457600000|2025-08-06 05:20:00|9175.2|9172.2|9177.6|9174.6|9177.6|9174.6|9175.1|9172.1|28
1754457900000|2025-08-06 05:25:00|9177.4|9174.4|9177.7|9174.7|9179.4|9176.4|9176.6|9173.6|13
1754458200000|2025-08-06 05:30:00|9178|9175|9181.7|9178.7|9181.8|9178.8|9177.2|9174.2|47
1754458500000|2025-08-06 05:35:00|9182.5|9179.5|9182.2|9179.2|9184.1|9181.1|9181.1|9178.1|29
1754458800000|2025-08-06 05:40:00|9182|9179|9182.1|9179.1|9182.3|9179.3|9181|9178|7
1754459100000|2025-08-06 05:45:00|9181.6|9178.6|9180.5|9177.5|9182.8|9179.8|9180.5|9177.5|63
1754459400000|2025-08-06 05:50:00|9180.6|9177.6|9181|9178|9181.4|9178.4|9178.6|9175.6|5
1754459700000|2025-08-06 05:55:00|9180.7|9177.7|9178.7|9175.7|9180.7|9177.7|9177.2|9174.2|19
1754460000000|2025-08-06 06:00:00|9179|9176|9176.5|9174.5|9181.5|9179.5|9174.7|9172.7|231
1754460300000|2025-08-06 06:05:00|9176.7|9174.7|9176.7|9174.7|9179.2|9177.2|9176.7|9174.7|50
1754460600000|2025-08-06 06:10:00|9177.2|9175.2|9176.5|9174.5|9178|9176|9176.2|9174.2|11
1754460900000|2025-08-06 06:15:00|9176.7|9174.7|9181.3|9179.3|9183|9181|9176.7|9174.7|31
1754461200000|2025-08-06 06:20:00|9181.2|9179.2|9180.5|9178.5|9182.5|9180.5|9179.3|9177.3|131
1754461500000|2025-08-06 06:25:00|9180.7|9178.7|9184.3|9182.3|9185.9|9183.9|9180.5|9178.5|113
1754461800000|2025-08-06 06:30:00|9184.2|9182.2|9183.8|9181.8|9184.2|9182.2|9180|9178|164
1754462100000|2025-08-06 06:35:00|9184|9182|9181|9179|9184.9|9182.9|9180.7|9178.7|127
1754462400000|2025-08-06 06:40:00|9181.1|9179.1|9181.2|9179.2|9181.5|9179.5|9178|9176|140
1754462700000|2025-08-06 06:45:00|9180.7|9178.7|9179.5|9177.5|9181.4|9179.4|9178|9176|78
1754463000000|2025-08-06 06:50:00|9179.6|9177.6|9179.8|9177.8|9181.7|9179.7|9179.1|9177.1|80
1754463300000|2025-08-06 06:55:00|9179.6|9177.6|9178.2|9176.2|9180.4|9178.4|9174.4|9172.4|401
1754463600000|2025-08-06 07:00:00|9177.2|9175|9165.1|9164.1|9179.8|9178.8|9163.7|9162.7|2048
1754463900000|2025-08-06 07:05:00|9165.9|9164.9|9156.7|9155.7|9166.1|9165.1|9154.6|9153.6|664
1754464200000|2025-08-06 07:10:00|9157.2|9156.2|9162.5|9161.5|9167|9166|9156.7|9155.7|622
1754464500000|2025-08-06 07:15:00|9162.7|9161.7|9163.7|9162.7|9166|9165|9161|9160|500
1754464800000|2025-08-06 07:20:00|9164|9163|9161|9160|9165.2|9164.2|9159.9|9158.9|412
1754465100000|2025-08-06 07:25:00|9161.2|9160.2|9163.2|9162.2|9164.3|9163.3|9158.5|9157.5|390
1754465400000|2025-08-06 07:30:00|9162|9161|9162.5|9161.5|9166.4|9165.4|9161.1|9160.1|593
1754465700000|2025-08-06 07:35:00|9163|9162|9159.6|9158.6|9164.8|9163.8|9159.2|9158.2|360
1754466000000|2025-08-06 07:40:00|9159.5|9158.5|9161.1|9160.1|9162.2|9161.2|9158.9|9157.9|334
1754466300000|2025-08-06 07:45:00|9161.8|9160.8|9168.1|9167.1|9168.3|9167.3|9161.3|9160.3|302
1754466600000|2025-08-06 07:50:00|9167.7|9166.7|9166.2|9165.2|9169.3|9168.3|9164.9|9163.9|279
1754466900000|2025-08-06 07:55:00|9166.3|9165.3|9163.3|9162.3|9167.3|9166.3|9160.7|9159.7|224
1754467200000|2025-08-06 08:00:00|9163.5|9162.5|9163.1|9162.1|9164.2|9163.2|9159.7|9158.7|368
1754467500000|2025-08-06 08:05:00|9163.3|9162.3|9165.2|9164.2|9166.8|9165.8|9162.8|9161.8|271
1754467800000|2025-08-06 08:10:00|9164.7|9163.7|9163.5|9162.5|9165.7|9164.7|9162.3|9161.3|155
1754468100000|2025-08-06 08:15:00|9163.8|9162.8|9156.3|9155.3|9163.8|9162.8|9156.3|9155.3|244
1754468400000|2025-08-06 08:20:00|9156.9|9155.9|9157.9|9156.9|9158.7|9157.7|9153.8|9152.8|292
1754468700000|2025-08-06 08:25:00|9157.7|9156.7|9159.7|9158.7|9159.9|9158.9|9156.2|9155.2|162
1754469000000|2025-08-06 08:30:00|9160.4|9159.4|9164.9|9163.9|9166|9165|9159.1|9158.1|215
1754469300000|2025-08-06 08:35:00|9165.1|9164.1|9162.9|9161.9|9166.9|9165.9|9162.9|9161.9|178
1754469600000|2025-08-06 08:40:00|9161.6|9160.6|9157.3|9156.3|9163.8|9162.8|9155.8|9154.8|189
1754469900000|2025-08-06 08:45:00|9157.6|9156.6|9160.6|9159.6|9162.1|9161.1|9157.6|9156.6|158
1754470200000|2025-08-06 08:50:00|9161.2|9160.2|9158.1|9157.1|9161.9|9160.9|9158.1|9157.1|113
1754470500000|2025-08-06 08:55:00|9158.2|9157.2|9155.8|9154.8|9159.2|9158.2|9155.8|9154.8|126
1754470800000|2025-08-06 09:00:00|9155.6|9154.6|9158|9157|9159.1|9158.1|9154.3|9153.3|231
1754471100000|2025-08-06 09:05:00|9157.7|9156.7|9161.5|9160.5|9161.7|9160.7|9157.7|9156.7|164
1754471400000|2025-08-06 09:10:00|9161.3|9160.3|9158.2|9157.2|9161.5|9160.5|9157.7|9156.7|206
1754471700000|2025-08-06 09:15:00|9158|9157|9160.6|9159.6|9161.6|9160.6|9156.7|9155.7|125
1754472000000|2025-08-06 09:20:00|9160.8|9159.8|9160.3|9159.3|9160.9|9159.9|9157.2|9156.2|171
1754472300000|2025-08-06 09:25:00|9160.4|9159.4|9160.7|9159.7|9163.1|9162.1|9158.2|9157.2|179
1754472600000|2025-08-06 09:30:00|9161|9160|9162.9|9161.9|9163.7|9162.7|9160.7|9159.7|173
1754472900000|2025-08-06 09:35:00|9163.4|9162.4|9161.1|9160.1|9164.8|9163.8|9160.3|9159.3|158
1754473200000|2025-08-06 09:40:00|9160.9|9159.9|9162.6|9161.6|9163|9162|9159.8|9158.8|146
1754473500000|2025-08-06 09:45:00|9162.4|9161.4|9165|9164|9165|9164|9162.1|9161.1|141
1754473800000|2025-08-06 09:50:00|9165.1|9164.1|9166|9165|9166.8|9165.8|9163.8|9162.8|182
1754474100000|2025-08-06 09:55:00|9165.8|9164.8|9165|9164|9167.9|9166.9|9164.8|9163.8|257
1754474400000|2025-08-06 10:00:00|9164.6|9163.6|9161.7|9160.7|9167.4|9166.4|9161.4|9160.4|319
1754474700000|2025-08-06 10:05:00|9161.5|9160.5|9164|9163|9164.5|9163.5|9160.8|9159.8|260
1754475000000|2025-08-06 10:10:00|9164.6|9163.6|9168.3|9167.3|9168.3|9167.3|9164.1|9163.1|228
1754475300000|2025-08-06 10:15:00|9168.6|9167.6|9168.6|9167.6|9170.2|9169.2|9167.3|9166.3|236
1754475600000|2025-08-06 10:20:00|9167.4|9166.4|9163.9|9162.9|9167.4|9166.4|9163.4|9162.4|84
1754475900000|2025-08-06 10:25:00|9163.4|9162.4|9167.2|9166.2|9168|9167|9163.4|9162.4|127
1754476200000|2025-08-06 10:30:00|9167.9|9166.9|9164.8|9163.8|9168.9|9167.9|9164.3|9163.3|107
1754476500000|2025-08-06 10:35:00|9164.6|9163.6|9163.9|9162.9|9165.2|9164.2|9162.6|9161.6|149
1754476800000|2025-08-06 10:40:00|9163.8|9162.8|9162.2|9161.2|9165.6|9164.6|9161.1|9160.1|102
1754477100000|2025-08-06 10:45:00|9162|9161|9158.8|9157.8|9164|9163|9158.2|9157.2|349
1754477400000|2025-08-06 10:50:00|9158.9|9157.9|9162.6|9161.6|9162.8|9161.8|9158.3|9157.3|140
1754477700000|2025-08-06 10:55:00|9162.8|9161.8|9163.3|9162.3|9164|9163|9159|9158|299
1754478000000|2025-08-06 11:00:00|9162.6|9161.6|9160|9159|9164.5|9163.5|9159.2|9158.2|375
1754478300000|2025-08-06 11:05:00|9159.5|9158.5|9157.2|9156.2|9159.7|9158.7|9156.7|9155.7|109
1754478600000|2025-08-06 11:10:00|9157.5|9156.5|9158|9157|9158.7|9157.7|9154.8|9153.8|88
1754478900000|2025-08-06 11:15:00|9157.8|9156.8|9155.2|9154.2|9159.8|9158.8|9153.7|9152.7|200
1754479200000|2025-08-06 11:20:00|9155.5|9154.5|9153.4|9152.4|9155.5|9154.5|9152.4|9151.4|127
1754479500000|2025-08-06 11:25:00|9153.2|9152.2|9155.9|9154.9|9156.4|9155.4|9153.1|9152.1|138
1754479800000|2025-08-06 11:30:00|9156|9155|9160.2|9159.2|9160.5|9159.5|9156|9155|162
1754480100000|2025-08-06 11:35:00|9160|9159|9159.8|9158.8|9160.7|9159.7|9156.8|9155.8|165
1754480400000|2025-08-06 11:40:00|9158.8|9157.8|9160.7|9159.7|9161|9160|9156.6|9155.6|73
1754480700000|2025-08-06 11:45:00|9160.9|9159.9|9163|9162|9163.5|9162.5|9159.4|9158.4|104
1754481000000|2025-08-06 11:50:00|9163.3|9162.3|9161.1|9160.1|9164|9163|9160.1|9159.1|97
1754481300000|2025-08-06 11:55:00|9160.9|9159.9|9163.5|9162.5|9164.5|9163.5|9160.9|9159.9|106
1754481600000|2025-08-06 12:00:00|9163.8|9162.8|9161.1|9160.1|9167.2|9166.2|9160.9|9159.9|230
1754481900000|2025-08-06 12:05:00|9161.4|9160.4|9162.6|9161.6|9162.8|9161.8|9160.4|9159.4|118
1754482200000|2025-08-06 12:10:00|9162.7|9161.7|9159.8|9158.8|9163|9162|9159.8|9158.8|100
1754482500000|2025-08-06 12:15:00|9159.5|9158.5|9163.8|9162.8|9164.1|9163.1|9159.5|9158.5|125
1754482800000|2025-08-06 12:20:00|9164.1|9163.1|9165.8|9164.8|9168.5|9167.5|9164.1|9163.1|314
1754483100000|2025-08-06 12:25:00|9166|9165|9166.5|9165.5|9167.5|9166.5|9164.3|9163.3|148
1754483400000|2025-08-06 12:30:00|9166.3|9165.3|9167.6|9166.6|9167.6|9166.6|9163.6|9162.6|157
1754483700000|2025-08-06 12:35:00|9167.3|9166.3|9172.1|9171.1|9173.7|9172.7|9166.8|9165.8|274
1754484000000|2025-08-06 12:40:00|9172|9171|9168.6|9167.6|9173|9172|9168|9167|191
1754484300000|2025-08-06 12:45:00|9168.1|9167.1|9168|9167|9168.9|9167.9|9166.1|9165.1|145
1754484600000|2025-08-06 12:50:00|9167.5|9166.5|9168.2|9167.2|9170.3|9169.3|9165.9|9164.9|167
1754484900000|2025-08-06 12:55:00|9168.7|9167.7|9165.8|9164.8|9169.6|9168.6|9165|9164|246
1754485200000|2025-08-06 13:00:00|9165.6|9164.6|9167.7|9166.7|9168.3|9167.3|9165.2|9164.2|274
1754485500000|2025-08-06 13:05:00|9167.4|9166.4|9166.9|9165.9|9169|9168|9166.1|9165.1|241
1754485800000|2025-08-06 13:10:00|9166.6|9165.6|9169.1|9168.1|9170|9169|9165.8|9164.8|222
1754486100000|2025-08-06 13:15:00|9169.4|9168.4|9169.2|9168.2|9170.6|9169.6|9167.5|9166.5|285
1754486400000|2025-08-06 13:20:00|9169|9168|9166|9165|9170.7|9169.7|9165.5|9164.5|319
1754486700000|2025-08-06 13:25:00|9165.3|9164.3|9165.2|9164.2|9167.1|9166.1|9162.9|9161.9|274
1754487000000|2025-08-06 13:30:00|9165.3|9164.3|9169.1|9168.1|9176.1|9175.1|9163.5|9162.5|637
1754487300000|2025-08-06 13:35:00|9168.6|9167.6|9162.9|9161.9|9170|9169|9162.6|9161.6|389
1754487600000|2025-08-06 13:40:00|9163.1|9162.1|9169|9168|9170.1|9169.1|9162.8|9161.8|386
1754487900000|2025-08-06 13:45:00|9169.5|9168.5|9171.8|9170.8|9172.7|9171.7|9165.9|9164.9|433
1754488200000|2025-08-06 13:50:00|9172.3|9171.3|9170.3|9169.3|9173.7|9172.7|9167.8|9166.8|629
1754488500000|2025-08-06 13:55:00|9170.1|9169.1|9163.2|9162.2|9171.3|9170.3|9163|9162|905
1754488800000|2025-08-06 14:00:00|9163.6|9162.6|9169.3|9168.3|9170|9169|9163|9162|807
1754489100000|2025-08-06 14:05:00|9169.5|9168.5|9173|9172|9174.6|9173.6|9168.6|9167.6|464
1754489400000|2025-08-06 14:10:00|9171.9|9170.9|9164.8|9163.8|9172.8|9171.8|9164.3|9163.3|475
1754489700000|2025-08-06 14:15:00|9165|9164|9168.4|9167.4|9169.3|9168.3|9164.8|9163.8|369
1754490000000|2025-08-06 14:20:00|9169.2|9168.2|9160.3|9159.3|9171.7|9170.7|9159.7|9158.7|483
1754490300000|2025-08-06 14:25:00|9160.6|9159.6|9159.9|9158.9|9162.7|9161.7|9158.9|9157.9|247
1754490600000|2025-08-06 14:30:00|9160.1|9159.1|9160.8|9159.8|9162.3|9161.3|9157.6|9156.6|439
1754490900000|2025-08-06 14:35:00|9160.5|9159.5|9164.2|9163.2|9165.9|9164.9|9160.1|9159.1|368
1754491200000|2025-08-06 14:40:00|9164.3|9163.3|9162.4|9161.4|9166.2|9165.2|9161.5|9160.5|358
1754491500000|2025-08-06 14:45:00|9162.6|9161.6|9163.2|9162.2|9166.1|9165.1|9162|9161|394
1754491800000|2025-08-06 14:50:00|9162.9|9161.9|9162.7|9161.7|9162.9|9161.9|9158.8|9157.8|364
1754492100000|2025-08-06 14:55:00|9162.9|9161.9|9159.4|9158.4|9164.7|9163.7|9158.7|9157.7|440
1754492400000|2025-08-06 15:00:00|9159.7|9158.7|9160|9159|9163|9162|9158.7|9157.7|350
1754492700000|2025-08-06 15:05:00|9159.7|9158.7|9160.9|9159.9|9162.5|9161.5|9159|9158|471
1754493000000|2025-08-06 15:10:00|9160.7|9159.7|9156.8|9155.8|9160.7|9159.7|9154.3|9153.3|543
1754493300000|2025-08-06 15:15:00|9157|9156|9160.8|9159.8|9161.8|9160.8|9156.5|9155.5|385
1754493600000|2025-08-06 15:20:00|9161.2|9160.2|9161.5|9160.5|9165.2|9164.2|9161|9160|563
1754493900000|2025-08-06 15:25:00|9161.7|9160.7|9165.7|9163.7|9167.1|9166.1|9161.2|9160.2|2057
1754494200000|2025-08-06 15:30:00|9146.7|9144.7|9148.2|9146.2|9149.9|9147.9|9144.7|9142.7|7686
1754494500000|2025-08-06 15:35:00|9147.7|9145.7|9138.2|9136.2|9147.7|9145.7|9136.7|9134.7|1462
1754494800000|2025-08-06 15:40:00|9138.4|9136.4|9143.1|9141.1|9144.2|9142.2|9131.9|9129.9|1010
1754495100000|2025-08-06 15:45:00|9143.3|9141.3|9134.9|9132.9|9143.5|9141.5|9134.9|9132.9|524
1754495400000|2025-08-06 15:50:00|9135.2|9133.2|9135.9|9133.9|9138.2|9136.2|9134.7|9132.7|359
1754495700000|2025-08-06 15:55:00|9136.2|9134.2|9133.7|9131.7|9136.7|9134.7|9132.6|9130.6|336
1754496000000|2025-08-06 16:00:00|9133.2|9131.2|9135.9|9133.9|9135.9|9133.9|9130.3|9128.3|238
1754496300000|2025-08-06 16:05:00|9136.2|9134.2|9135.4|9133.4|9137.7|9135.7|9133.8|9131.8|146
1754496600000|2025-08-06 16:10:00|9135.7|9133.7|9131.4|9129.4|9136.2|9134.2|9129.8|9127.8|70
1754496900000|2025-08-06 16:15:00|9131.2|9129.2|9130.7|9128.7|9131.4|9129.4|9129.1|9127.1|107
1754497200000|2025-08-06 16:20:00|9130.9|9128.9|9130.6|9128.6|9131.7|9129.7|9128.4|9126.4|159
1754497500000|2025-08-06 16:25:00|9131.1|9129.1|9130.7|9128.7|9131.8|9129.8|9129.3|9127.3|291
1754497800000|2025-08-06 16:30:00|9130.4|9128.4|9132.2|9130.2|9133.2|9131.2|9129.9|9127.9|110
1754498100000|2025-08-06 16:35:00|9132.7|9130.7|9137.6|9135.6|9137.9|9135.9|9131.9|9129.9|279
1754498400000|2025-08-06 16:40:00|9138.1|9136.1|9135.1|9133.1|9139.1|9137.1|9135.1|9133.1|237
1754498700000|2025-08-06 16:45:00|9135.3|9133.3|9131.6|9129.6|9135.8|9133.8|9129.7|9127.7|209
1754499000000|2025-08-06 16:50:00|9131.3|9129.3|9133.3|9131.3|9133.3|9131.3|9129.4|9127.4|70
1754499300000|2025-08-06 16:55:00|9133.1|9131.1|9134.2|9132.2|9135.2|9133.2|9132.7|9130.7|89
1754499600000|2025-08-06 17:00:00|9134.4|9132.4|9134.2|9132.2|9138.9|9136.9|9133.4|9131.4|160
1754499900000|2025-08-06 17:05:00|9134.4|9132.4|9130.9|9128.9|9134.9|9132.9|9130.9|9128.9|70
1754500200000|2025-08-06 17:10:00|9131.2|9129.2|9129.4|9127.4|9132.4|9130.4|9128.9|9126.9|85
1754500500000|2025-08-06 17:15:00|9129.2|9127.2|9130.9|9128.9|9132.2|9130.2|9127.4|9125.4|203
1754500800000|2025-08-06 17:20:00|9131.2|9129.2|9130.3|9128.3|9131.2|9129.2|9128.6|9126.6|49
1754501100000|2025-08-06 17:25:00|9129.8|9127.8|9130.9|9128.9|9131.7|9129.7|9129.7|9127.7|38
1754501400000|2025-08-06 17:30:00|9131.2|9129.2|9134.4|9132.4|9134.4|9132.4|9130.2|9128.2|57
1754501700000|2025-08-06 17:35:00|9134.7|9132.7|9133.7|9131.7|9134.7|9132.7|9133.2|9131.2|57
1754502000000|2025-08-06 17:40:00|9133.8|9131.8|9131.7|9129.7|9135.3|9133.3|9131.4|9129.4|62
1754502300000|2025-08-06 17:45:00|9131.9|9129.9|9128.8|9126.8|9132.7|9130.7|9128.6|9126.6|49
1754502600000|2025-08-06 17:50:00|9129.1|9127.1|9127.2|9125.2|9129.2|9127.2|9126.4|9124.4|45
1754502900000|2025-08-06 17:55:00|9127.4|9125.4|9127.9|9125.9|9129.4|9127.4|9127.1|9125.1|29
1754503200000|2025-08-06 18:00:00|9127.7|9125.7|9129.9|9127.9|9131.8|9129.8|9127.7|9125.7|29
1754503500000|2025-08-06 18:05:00|9129.6|9127.6|9130|9128|9132|9130|9128.8|9126.8|144
1754503800000|2025-08-06 18:10:00|9129.7|9127.7|9128.9|9126.9|9129.7|9127.7|9128|9126|67
1754504100000|2025-08-06 18:15:00|9128.7|9126.7|9125.7|9123.7|9129.2|9127.2|9125.4|9123.4|71
1754504400000|2025-08-06 18:20:00|9125.4|9123.4|9126.7|9124.7|9126.7|9124.7|9124.4|9122.4|80
1754504700000|2025-08-06 18:25:00|9126.4|9124.4|9125.1|9123.1|9127.7|9125.7|9125|9123|91
1754505000000|2025-08-06 18:30:00|9125.3|9123.3|9123.2|9121.2|9125.6|9123.6|9122.9|9120.9|171
1754505300000|2025-08-06 18:35:00|9122.9|9120.9|9119.4|9117.4|9122.9|9120.9|9119.2|9117.2|90
1754505600000|2025-08-06 18:40:00|9118.9|9116.9|9117.1|9115.1|9119.7|9117.7|9115.9|9113.9|90
1754505900000|2025-08-06 18:45:00|9117.2|9115.2|9117.7|9115.7|9118.9|9116.9|9116.6|9114.6|124
1754506200000|2025-08-06 18:50:00|9117.9|9115.9|9120.9|9118.9|9121.9|9119.9|9117.4|9115.4|69
1754506500000|2025-08-06 18:55:00|9121.4|9119.4|9120.2|9118.2|9121.9|9119.9|9118.6|9116.6|102
1754506800000|2025-08-06 19:00:00|9119.9|9117.9|9120.7|9118.7|9121.2|9119.2|9119.4|9117.4|105
1754507100000|2025-08-06 19:05:00|9120.9|9118.9|9122.7|9120.7|9122.7|9120.7|9120.2|9118.2|90
1754507400000|2025-08-06 19:10:00|9123.2|9121.2|9125.4|9123.4|9126.1|9124.1|9123.2|9121.2|183
1754507700000|2025-08-06 19:15:00|9125.1|9123.1|9125.1|9123.1|9125.6|9123.6|9123.7|9121.7|49
1754508000000|2025-08-06 19:20:00|9124.8|9122.8|9126.6|9124.6|9126.8|9124.8|9124.6|9122.6|84
1754508300000|2025-08-06 19:25:00|9126.3|9124.3|9127|9125|9127.9|9125.9|9126.1|9124.1|103
1754508600000|2025-08-06 19:30:00|9127.5|9125.5|9132.1|9130.1|9132.4|9130.4|9127|9125|122
1754508900000|2025-08-06 19:35:00|9132.3|9130.3|9129.3|9127.3|9132.6|9130.6|9128.1|9126.1|201
1754509200000|2025-08-06 19:40:00|9129.1|9127.1|9128.3|9126.3|9130.3|9128.3|9127.3|9125.3|152
1754509500000|2025-08-06 19:45:00|9128.6|9126.6|9129.7|9127.7|9131.6|9129.6|9127.5|9125.5|272
1754509800000|2025-08-06 19:50:00|9129.4|9127.4|9128.7|9126.7|9130.9|9128.9|9126.6|9124.6|426
1754510100000|2025-08-06 19:55:00|9128.9|9126.9|9124.6|9120.6|9128.9|9126.9|9122.1|9120|520
1754510400000|2025-08-06 20:00:00|9124.7|9120.7|9123.7|9119.7|9124.8|9120.8|9122.5|9118.5|0
1754510700000|2025-08-06 20:05:00|9123.5|9119.5|9124.4|9120.4|9124.9|9120.9|9123.1|9119.1|0
1754511000000|2025-08-06 20:10:00|9124.3|9120.3|9124.1|9120.1|9124.7|9120.7|9123.7|9119.7|0
1754511300000|2025-08-06 20:15:00|9124|9120|9125.8|9121.8|9125.9|9121.9|9123.2|9119.2|0
1754511600000|2025-08-06 20:20:00|9125.9|9121.9|9126.5|9122.5|9126.7|9122.7|9125.8|9121.8|0
1754511900000|2025-08-06 20:25:00|9126.6|9122.6|9126.6|9122.6|9127.1|9123.1|9126.1|9122.1|0
1754512200000|2025-08-06 20:30:00|9126.5|9122.5|9126.2|9122.2|9126.8|9122.8|9126.2|9122.2|0
1754512500000|2025-08-06 20:35:00|9126.3|9122.3|9124.8|9120.8|9126.4|9122.4|9124.3|9120.3|0
1754512800000|2025-08-06 20:40:00|9124.6|9120.6|9124.8|9120.8|9125.2|9121.2|9124.2|9120.2|0
1754513100000|2025-08-06 20:45:00|9124.9|9120.9|9125.2|9121.2|9125.4|9121.4|9124.2|9120.2|0
1754513400000|2025-08-06 20:50:00|9125|9121|9125.7|9121.7|9126|9122|9124.3|9120.3|0
1754513700000|2025-08-06 20:55:00|9125.8|9121.8|9128.6|9124.6|9128.9|9124.9|9125.1|9121.1|0
1754514000000|2025-08-06 21:00:00|9128.5|9124.5|9129.3|9125.3|9129.3|9125.3|9128.1|9124.1|0
1754514300000|2025-08-06 21:05:00|9129.2|9125.2|9129.8|9125.8|9129.8|9125.8|9129.2|9125.2|0
1754514600000|2025-08-06 21:10:00|9129.9|9125.9|9130.1|9126.1|9130.1|9126.1|9129.8|9125.8|0
1754514900000|2025-08-06 21:15:00|9130|9126|9130.4|9126.4|9130.7|9126.7|9129.7|9125.7|0
1754515200000|2025-08-06 21:20:00|9130.3|9126.3|9129.4|9125.4|9130.3|9126.3|9129.2|9125.2|0
1754515500000|2025-08-06 21:25:00|9129.3|9125.3|9124|9120|9129.3|9125.3|9123.7|9119.7|0
1754515800000|2025-08-06 21:30:00|9123.8|9119.8|9120.6|9116.6|9124|9120|9118.5|9114.5|0
1754516100000|2025-08-06 21:35:00|9120.5|9116.5|9123.4|9119.4|9123.5|9119.5|9118.3|9114.3|0
1754516400000|2025-08-06 21:40:00|9123.5|9119.5|9127.5|9123.5|9129.3|9125.3|9122.5|9118.5|0
1754516700000|2025-08-06 21:45:00|9127.6|9123.6|9126.6|9122.6|9127.7|9123.7|9123.6|9119.6|0
1754517000000|2025-08-06 21:50:00|9126.7|9122.7|9129.3|9125.3|9130|9126|9126.6|9122.6|0
1754517300000|2025-08-06 21:55:00|9129.4|9125.4|9127.5|9123.5|9131.7|9127.7|9127|9123|0
1754517600000|2025-08-06 22:00:00|9128.4|9124.4|9127.7|9123.7|9133.3|9129.3|9126.7|9122.7|0
1754517900000|2025-08-06 22:05:00|9127.8|9123.8|9131.8|9127.8|9132.2|9128.2|9126.9|9122.9|0
1754518200000|2025-08-06 22:10:00|9131.7|9127.7|9131.9|9127.9|9134|9130|9131.4|9127.4|0
1754518500000|2025-08-06 22:15:00|9132|9128|9135.1|9131.1|9135.9|9131.9|9131.4|9127.4|0
1754518800000|2025-08-06 22:20:00|9134.9|9130.9|9135.5|9131.5|9136.2|9132.2|9134.7|9130.7|0
1754519100000|2025-08-06 22:25:00|9135.6|9131.6|9143.1|9139.1|9143.7|9139.7|9135.4|9131.4|0
1754519400000|2025-08-06 22:30:00|9143|9139|9142.3|9138.3|9144.6|9140.6|9141.6|9137.6|0
1754519700000|2025-08-06 22:35:00|9142.5|9138.5|9140.6|9136.6|9142.9|9138.9|9140|9136|0
1754520000000|2025-08-06 22:40:00|9140.7|9136.7|9139.9|9135.9|9141.8|9137.8|9139.7|9135.7|0
1754520300000|2025-08-06 22:45:00|9140|9136|9139.2|9135.2|9140.8|9136.8|9139.1|9135.1|0
1754520600000|2025-08-06 22:50:00|9139.1|9135.1|9139|9135|9140.4|9136.4|9138.1|9134.1|0
1754520900000|2025-08-06 22:55:00|9138.9|9134.9|9139.4|9135.4|9140|9136|9138.3|9134.3|0
1754521200000|2025-08-06 23:00:00|9139.5|9135.5|9140.6|9136.6|9141.6|9137.6|9139.3|9135.3|0
1754521500000|2025-08-06 23:05:00|9140.4|9136.4|9143|9139|9143.4|9139.4|9140.2|9136.2|0
1754521800000|2025-08-06 23:10:00|9142.9|9138.9|9141.4|9137.4|9143.1|9139.1|9141.2|9137.2|0
1754522100000|2025-08-06 23:15:00|9141.6|9137.6|9140|9136|9141.9|9137.9|9139.5|9135.5|0
1754522400000|2025-08-06 23:20:00|9139.9|9135.9|9141|9137|9141|9137|9139.5|9135.5|0
1754522700000|2025-08-06 23:25:00|9141.2|9137.2|9139.9|9135.9|9141.3|9137.3|9139.1|9135.1|0
1754523000000|2025-08-06 23:30:00|9139.8|9135.8|9139.8|9135.8|9140.3|9136.3|9139.3|9135.3|0
1754523300000|2025-08-06 23:35:00|9139.7|9135.7|9139.7|9135.7|9140.7|9136.7|9139.4|9135.4|0
1754523600000|2025-08-06 23:40:00|9139.5|9135.5|9138.8|9134.8|9139.9|9135.9|9138.6|9134.6|0
1754523900000|2025-08-06 23:45:00|9138.7|9134.7|9136.5|9132.5|9139.4|9135.4|9136.3|9132.3|0
1754524200000|2025-08-06 23:50:00|9136.3|9132.3|9133.7|9129.7|9137.5|9133.5|9133.6|9129.6|0
1754524500000|2025-08-06 23:55:00|9133.6|9129.6|9127|9123|9133.9|9129.9|9127|9123|0
1754524800000|2025-08-07 00:00:00|9126.9|9122.9|9134.9|9131.9|9135.1|9132.1|9126.6|9122.6|42
1754525100000|2025-08-07 00:05:00|9134.6|9131.6|9134.3|9131.3|9137.1|9134.1|9134.3|9131.3|1
1754525400000|2025-08-07 00:10:00|9134|9131|9131.9|9128.9|9134|9131|9129.9|9126.9|3
1754525700000|2025-08-07 00:15:00|9132.1|9129.1|9134|9131|9135.4|9132.4|9131.4|9128.4|6
1754526000000|2025-08-07 00:20:00|9133.9|9130.9|9131.4|9128.4|9133.9|9130.9|9130.7|9127.7|0
1754526300000|2025-08-07 00:25:00|9131.7|9128.7|9132.8|9129.8|9136.3|9133.3|9131.7|9128.7|5
1754526600000|2025-08-07 00:30:00|9132.5|9129.5|9131.5|9128.5|9134.5|9131.5|9131.5|9128.5|26
1754526900000|2025-08-07 00:35:00|9131.8|9128.8|9133.8|9130.8|9134|9131|9131.3|9128.3|10
1754527200000|2025-08-07 00:40:00|9133.3|9130.3|9132|9129|9133.8|9130.8|9131.3|9128.3|0
1754527500000|2025-08-07 00:45:00|9131.8|9128.8|9132|9129|9133.8|9130.8|9131.3|9128.3|11
1754527800000|2025-08-07 00:50:00|9132.3|9129.3|9130.8|9127.8|9133.8|9130.8|9130.6|9127.6|10
1754528100000|2025-08-07 00:55:00|9130.5|9127.5|9131|9128|9131.8|9128.8|9129.8|9126.8|11
1754528400000|2025-08-07 01:00:00|9130.8|9127.8|9131.2|9128.2|9131.4|9128.4|9129.7|9126.7|16
1754528700000|2025-08-07 01:05:00|9130.9|9127.9|9130.8|9127.8|9131.4|9128.4|9128.8|9125.8|11
1754529000000|2025-08-07 01:10:00|9130.6|9127.6|9133.2|9130.2|9133.2|9130.2|9129.5|9126.5|54
1754529300000|2025-08-07 01:15:00|9133|9130|9133.1|9130.1|9134.6|9131.6|9132.5|9129.5|47
1754529600000|2025-08-07 01:20:00|9132.9|9129.9|9134.9|9131.9|9135.4|9132.4|9132.6|9129.6|68
1754529900000|2025-08-07 01:25:00|9135.2|9132.2|9134.5|9131.5|9135.9|9132.9|9134|9131|20
1754530200000|2025-08-07 01:30:00|9134.2|9131.2|9134.1|9131.1|9137.5|9134.5|9133.9|9130.9|10
1754530500000|2025-08-07 01:35:00|9134.4|9131.4|9135.6|9132.6|9136.1|9133.1|9132.4|9129.4|8
1754530800000|2025-08-07 01:40:00|9135.9|9132.9|9136.9|9133.9|9138.6|9135.6|9135.9|9132.9|7
1754531100000|2025-08-07 01:45:00|9136.6|9133.6|9137.6|9134.6|9138.8|9135.8|9136.3|9133.3|0
1754531400000|2025-08-07 01:50:00|9137.8|9134.8|9136.5|9133.5|9138.3|9135.3|9136.3|9133.3|0
1754531700000|2025-08-07 01:55:00|9136.3|9133.3|9135|9132|9136.8|9133.8|9134.3|9131.3|3
1754532000000|2025-08-07 02:00:00|9134.5|9131.5|9135.5|9132.5|9137.5|9134.5|9134.5|9131.5|10
1754532300000|2025-08-07 02:05:00|9135.3|9132.3|9136.6|9133.6|9137.8|9134.8|9135.3|9132.3|8
1754532600000|2025-08-07 02:10:00|9136.8|9133.8|9137.1|9134.1|9137.6|9134.6|9135.8|9132.8|6
1754532900000|2025-08-07 02:15:00|9136.8|9133.8|9135.6|9132.6|9137.3|9134.3|9134.8|9131.8|11
1754533200000|2025-08-07 02:20:00|9135.8|9132.8|9133.8|9130.8|9136.3|9133.3|9132.5|9129.5|19
1754533500000|2025-08-07 02:25:00|9134.3|9131.3|9134|9131|9134.5|9131.5|9132.8|9129.8|4
1754533800000|2025-08-07 02:30:00|9133.8|9130.8|9134.6|9131.6|9134.6|9131.6|9133|9130|5
1754534100000|2025-08-07 02:35:00|9134.9|9131.9|9134.4|9131.4|9136.4|9133.4|9134.1|9131.1|4
1754534400000|2025-08-07 02:40:00|9134.6|9131.6|9133.7|9130.7|9135.1|9132.1|9133.2|9130.2|7
1754534700000|2025-08-07 02:45:00|9133.5|9130.5|9134.2|9131.2|9134.5|9131.5|9132.2|9129.2|4
1754535000000|2025-08-07 02:50:00|9134|9131|9132.7|9129.7|9134.2|9131.2|9132.5|9129.5|2
1754535300000|2025-08-07 02:55:00|9133.2|9130.2|9133.3|9130.3|9133.7|9130.7|9132.8|9129.8|3
1754535600000|2025-08-07 03:00:00|9133|9130|9135.7|9132.7|9135.7|9132.7|9133|9130|7
1754535900000|2025-08-07 03:05:00|9135.2|9132.2|9133.6|9130.6|9135.2|9132.2|9133.4|9130.4|15
1754536200000|2025-08-07 03:10:00|9133.4|9130.4|9133.6|9130.6|9133.9|9130.9|9133.4|9130.4|5
1754536500000|2025-08-07 03:15:00|9133.4|9130.4|9135.4|9132.4|9135.4|9132.4|9133.4|9130.4|4
1754536800000|2025-08-07 03:20:00|9135.7|9132.7|9136.9|9133.9|9136.9|9133.9|9134.9|9131.9|12
1754537100000|2025-08-07 03:25:00|9136.7|9133.7|9136.2|9133.2|9136.9|9133.9|9135.9|9132.9|2
1754537400000|2025-08-07 03:30:00|9136.4|9133.4|9137.4|9134.4|9137.4|9134.4|9135.9|9132.9|7
1754537700000|2025-08-07 03:35:00|9137.1|9134.1|9137.8|9134.8|9138.6|9135.6|9136.6|9133.6|10
1754538000000|2025-08-07 03:40:00|9137.6|9134.6|9139.3|9136.3|9139.6|9136.6|9136.6|9133.6|25
1754538300000|2025-08-07 03:45:00|9139.6|9136.6|9142|9139|9142.3|9139.3|9138.9|9135.9|38
1754538600000|2025-08-07 03:50:00|9142.3|9139.3|9139.9|9136.9|9143.1|9140.1|9139.6|9136.6|23
1754538900000|2025-08-07 03:55:00|9140.1|9137.1|9139.2|9136.2|9140.2|9137.2|9138.5|9135.5|5
1754539200000|2025-08-07 04:00:00|9138.7|9135.7|9139.9|9136.9|9139.9|9136.9|9138.4|9135.4|1
1754539500000|2025-08-07 04:05:00|9139.7|9136.7|9140.2|9137.2|9140.7|9137.7|9138.4|9135.4|0
1754539800000|2025-08-07 04:10:00|9140.4|9137.4|9142.1|9139.1|9142.4|9139.4|9139.9|9136.9|0
1754540100000|2025-08-07 04:15:00|9141.9|9138.9|9143|9140|9144.1|9141.1|9141.9|9138.9|56
1754540400000|2025-08-07 04:20:00|9142.7|9139.7|9146.3|9143.3|9146.9|9143.9|9142.2|9139.2|70
1754540700000|2025-08-07 04:25:00|9146.1|9143.1|9140.7|9137.7|9146.6|9143.6|9140.7|9137.7|83
1754541000000|2025-08-07 04:30:00|9140.5|9137.5|9142.4|9139.4|9143.3|9140.3|9140.5|9137.5|16
1754541300000|2025-08-07 04:35:00|9142.6|9139.6|9142.4|9139.4|9142.7|9139.7|9141|9138|1
1754541600000|2025-08-07 04:40:00|9142.6|9139.6|9141.1|9138.1|9142.6|9139.6|9140.6|9137.6|0
1754541900000|2025-08-07 04:45:00|9140.9|9137.9|9139.9|9136.9|9140.9|9137.9|9139.1|9136.1|0
1754542200000|2025-08-07 04:50:00|9139.6|9136.6|9140|9137|9140.5|9137.5|9138.9|9135.9|0
1754542500000|2025-08-07 04:55:00|9140.2|9137.2|9142.9|9139.9|9143.7|9140.7|9139.5|9136.5|15
1754542800000|2025-08-07 05:00:00|9142.7|9139.7|9139.5|9136.5|9143.5|9140.5|9138.8|9135.8|15
1754543100000|2025-08-07 05:05:00|9139.2|9136.2|9139.1|9136.1|9139.2|9136.2|9136.8|9133.8|17
1754543400000|2025-08-07 05:10:00|9138.9|9135.9|9140.3|9137.3|9142.1|9139.1|9138.9|9135.9|34
1754543700000|2025-08-07 05:15:00|9140|9137|9141.8|9138.8|9142.9|9139.9|9139.8|9136.8|24
1754544000000|2025-08-07 05:20:00|9141.5|9138.5|9142.3|9139.3|9142.5|9139.5|9139.9|9136.9|2
1754544300000|2025-08-07 05:25:00|9142|9139|9142.3|9139.3|9143.3|9140.3|9139.5|9136.5|4
1754544600000|2025-08-07 05:30:00|9142.1|9139.1|9141.9|9138.9|9143.2|9140.2|9139.6|9136.6|7
1754544900000|2025-08-07 05:35:00|9141.4|9138.4|9142.1|9139.1|9142.4|9139.4|9140.9|9137.9|5
1754545200000|2025-08-07 05:40:00|9141.6|9138.6|9141.6|9138.6|9141.8|9138.8|9140.3|9137.3|4
1754545500000|2025-08-07 05:45:00|9141.4|9138.4|9142.1|9139.1|9142.4|9139.4|9139.5|9136.5|20
1754545800000|2025-08-07 05:50:00|9142.3|9139.3|9141.5|9138.5|9142.3|9139.3|9139.7|9136.7|13
1754546100000|2025-08-07 05:55:00|9141.2|9138.2|9142.1|9139.1|9143.2|9140.2|9140.7|9137.7|18
1754546400000|2025-08-07 06:00:00|9142.4|9139.4|9143.8|9141.8|9146.4|9144.4|9138|9136|295
1754546700000|2025-08-07 06:05:00|9144.3|9142.3|9140.1|9138.1|9144.5|9142.5|9138.7|9136.7|90
1754547000000|2025-08-07 06:10:00|9140.4|9138.4|9138.5|9136.5|9141.4|9139.4|9138.5|9136.5|114
1754547300000|2025-08-07 06:15:00|9138.3|9136.3|9136.5|9134.5|9139|9137|9133.9|9131.9|170
1754547600000|2025-08-07 06:20:00|9136|9134|9143.2|9141.2|9143.7|9141.7|9136|9134|73
1754547900000|2025-08-07 06:25:00|9143.1|9141.1|9144.2|9142.2|9146.7|9144.7|9143.1|9141.1|127
1754548200000|2025-08-07 06:30:00|9144.5|9142.5|9146.5|9144.5|9147.3|9145.3|9144.2|9142.2|51
1754548500000|2025-08-07 06:35:00|9146.7|9144.7|9141.9|9139.9|9146.7|9144.7|9141.6|9139.6|49
1754548800000|2025-08-07 06:40:00|9142.2|9140.2|9143|9141|9143.8|9141.8|9142.2|9140.2|96
1754549100000|2025-08-07 06:45:00|9143.7|9141.7|9143.2|9141.2|9144.6|9142.6|9142.9|9140.9|41
1754549400000|2025-08-07 06:50:00|9142.7|9140.7|9141.1|9139.1|9143.7|9141.7|9141.1|9139.1|37
1754549700000|2025-08-07 06:55:00|9141.3|9139.3|9140.8|9138.8|9143.9|9141.9|9132.6|9130.6|480
1754550000000|2025-08-07 07:00:00|9141.3|9139.3|9145.6|9144.6|9148.5|9147.5|9140.3|9139.3|1787
1754550300000|2025-08-07 07:05:00|9146.1|9145.1|9141.2|9140.2|9148.3|9147.3|9139.9|9138.9|708
1754550600000|2025-08-07 07:10:00|9141.5|9140.5|9141|9140|9145.2|9144.2|9139.6|9138.6|486
1754550900000|2025-08-07 07:15:00|9140.5|9139.5|9134.9|9133.9|9141.6|9140.6|9134.5|9133.5|518
1754551200000|2025-08-07 07:20:00|9136.3|9135.3|9139.5|9138.5|9140.3|9139.3|9135.3|9134.3|680
1754551500000|2025-08-07 07:25:00|9139.8|9138.8|9136.5|9135.5|9141.3|9140.3|9134.6|9133.6|486
1754551800000|2025-08-07 07:30:00|9136.9|9135.9|9135.1|9134.1|9141|9140|9134.7|9133.7|585
1754552100000|2025-08-07 07:35:00|9135.2|9134.2|9133.7|9132.7|9137.6|9136.6|9133.1|9132.1|388
1754552400000|2025-08-07 07:40:00|9133.8|9132.8|9129.3|9128.3|9135.6|9134.6|9129.3|9128.3|563
1754552700000|2025-08-07 07:45:00|9128.8|9127.8|9132|9131|9132.3|9131.3|9127.9|9126.9|561
1754553000000|2025-08-07 07:50:00|9131.7|9130.7|9140.1|9139.1|9140.6|9139.6|9131.7|9130.7|365
1754553300000|2025-08-07 07:55:00|9140.4|9139.4|9140.3|9139.3|9141.8|9140.8|9136|9135|376
1754553600000|2025-08-07 08:00:00|9139.8|9138.8|9143.2|9142.2|9148.1|9147.1|9137.9|9136.9|1519
1754553900000|2025-08-07 08:05:00|9143.5|9142.5|9143.2|9142.2|9145|9144|9139.8|9138.8|447
1754554200000|2025-08-07 08:10:00|9143.4|9142.4|9137.3|9136.3|9143.6|9142.6|9137.3|9136.3|354
1754554500000|2025-08-07 08:15:00|9137.1|9136.1|9133|9132|9137.8|9136.8|9131.8|9130.8|699
1754554800000|2025-08-07 08:20:00|9132.7|9131.7|9133.2|9132.2|9136.5|9135.5|9131.3|9130.3|355
1754555100000|2025-08-07 08:25:00|9133|9132|9140.1|9139.1|9142.6|9141.6|9132.5|9131.5|335
1754555400000|2025-08-07 08:30:00|9140.2|9139.2|9141|9140|9144.6|9143.6|9138.2|9137.2|333
1754555700000|2025-08-07 08:35:00|9141.2|9140.2|9137.7|9136.7|9141.5|9140.5|9137.2|9136.2|374
1754556000000|2025-08-07 08:40:00|9138.2|9137.2|9140.7|9139.7|9142|9141|9137.2|9136.2|381
1754556300000|2025-08-07 08:45:00|9141|9140|9137.7|9136.7|9142.1|9141.1|9135.2|9134.2|361
1754556600000|2025-08-07 08:50:00|9137.6|9136.6|9136.2|9135.2|9138.1|9137.1|9134.3|9133.3|383
1754556900000|2025-08-07 08:55:00|9136.5|9135.5|9136.7|9135.7|9138.4|9137.4|9133.6|9132.6|498
1754557200000|2025-08-07 09:00:00|9136.6|9135.6|9136.9|9135.9|9138.1|9137.1|9134.5|9133.5|358
1754557500000|2025-08-07 09:05:00|9137.1|9136.1|9142.3|9141.3|9142.5|9141.5|9133.2|9132.2|494
1754557800000|2025-08-07 09:10:00|9142.6|9141.6|9143.3|9142.3|9147|9146|9139.5|9138.5|444
1754558100000|2025-08-07 09:15:00|9143|9142|9140.6|9139.6|9143.4|9142.4|9139.4|9138.4|290
1754558400000|2025-08-07 09:20:00|9140.7|9139.7|9143.3|9142.3|9145|9144|9140.2|9139.2|293
1754558700000|2025-08-07 09:25:00|9143.6|9142.6|9141|9140|9145.5|9144.5|9139.6|9138.6|414
1754559000000|2025-08-07 09:30:00|9140.5|9139.5|9141.2|9140.2|9145.4|9144.4|9139.4|9138.4|426
1754559300000|2025-08-07 09:35:00|9141.5|9140.5|9138.6|9137.6|9143.1|9142.1|9138.6|9137.6|410
1754559600000|2025-08-07 09:40:00|9138.8|9137.8|9138.8|9137.8|9139.3|9138.3|9136|9135|344
1754559900000|2025-08-07 09:45:00|9139.3|9138.3|9137.6|9136.6|9139.6|9138.6|9137.1|9136.1|227
1754560200000|2025-08-07 09:50:00|9137.7|9136.7|9140.2|9139.2|9141.9|9140.9|9135.4|9134.4|409
1754560500000|2025-08-07 09:55:00|9139.9|9138.9|9137.7|9136.7|9141.3|9140.3|9135.5|9134.5|304
1754560800000|2025-08-07 10:00:00|9137.5|9136.5|9137|9136|9138.9|9137.9|9132.5|9131.5|360
1754561100000|2025-08-07 10:05:00|9136.8|9135.8|9133.5|9132.5|9137.1|9136.1|9132.7|9131.7|326
1754561400000|2025-08-07 10:10:00|9133.7|9132.7|9129.4|9128.4|9133.9|9132.9|9128.2|9127.2|368
1754561700000|2025-08-07 10:15:00|9129.7|9128.7|9131.4|9130.4|9131.7|9130.7|9127.7|9126.7|422
1754562000000|2025-08-07 10:20:00|9131|9130|9125.1|9124.1|9131.3|9130.3|9124.6|9123.6|421
1754562300000|2025-08-07 10:25:00|9124.6|9123.6|9123.9|9122.9|9126.4|9125.4|9122.1|9121.1|329
1754562600000|2025-08-07 10:30:00|9124.3|9123.3|9121.3|9120.3|9124.3|9123.3|9119.5|9118.5|501
1754562900000|2025-08-07 10:35:00|9121.5|9120.5|9122.8|9121.8|9123.3|9122.3|9118.2|9117.2|409
1754563200000|2025-08-07 10:40:00|9122.6|9121.6|9127.3|9126.3|9127.6|9126.6|9122.6|9121.6|451
1754563500000|2025-08-07 10:45:00|9127.6|9126.6|9124.9|9123.9|9128.5|9127.5|9123.3|9122.3|168
1754563800000|2025-08-07 10:50:00|9124.6|9123.6|9123.5|9122.5|9125.9|9124.9|9122.8|9121.8|303
1754564100000|2025-08-07 10:55:00|9123|9122|9116.1|9115.1|9124.4|9123.4|9115.6|9114.6|616
1754564400000|2025-08-07 11:00:00|9116.8|9115.8|9100.8|9099.8|9120.3|9119.3|9092.8|9091.8|2858
1754564700000|2025-08-07 11:05:00|9100.6|9099.6|9095.1|9094.1|9103.6|9102.6|9092.2|9091.2|900
1754565000000|2025-08-07 11:10:00|9095.5|9094.5|9089.2|9088.2|9095.5|9094.5|9088.2|9087.2|704
1754565300000|2025-08-07 11:15:00|9089|9088|9096.2|9095.2|9097.7|9096.7|9087.5|9086.5|689
1754565600000|2025-08-07 11:20:00|9095.8|9094.8|9100.6|9099.6|9101.4|9100.4|9095.3|9094.3|611
1754565900000|2025-08-07 11:25:00|9100.1|9099.1|9105.3|9104.3|9107|9106|9100.1|9099.1|1372
1754566200000|2025-08-07 11:30:00|9105|9104|9100.3|9099.3|9109.3|9108.3|9097|9096|635
1754566500000|2025-08-07 11:35:00|9099.8|9098.8|9096|9095|9101.8|9100.8|9093.5|9092.5|662
1754566800000|2025-08-07 11:40:00|9096.4|9095.4|9096.4|9095.4|9099.1|9098.1|9094.8|9093.8|249
1754567100000|2025-08-07 11:45:00|9096.7|9095.7|9098.2|9097.2|9101.5|9100.5|9096.2|9095.2|393
1754567400000|2025-08-07 11:50:00|9097.9|9096.9|9101.8|9100.8|9102.7|9101.7|9096.7|9095.7|578
1754567700000|2025-08-07 11:55:00|9100.8|9099.8|9096.8|9095.8|9100.8|9099.8|9094.2|9093.2|381
1754568000000|2025-08-07 12:00:00|9097|9096|9089.7|9088.7|9097.7|9096.7|9088.2|9087.2|499
1754568300000|2025-08-07 12:05:00|9089.5|9088.5|9086.5|9085.5|9092.4|9091.4|9085.8|9084.8|411
1754568600000|2025-08-07 12:10:00|9087|9086|9088.7|9087.7|9091|9090|9085.2|9084.2|691
1754568900000|2025-08-07 12:15:00|9089|9088|9094.8|9093.8|9095.5|9094.5|9088.2|9087.2|367
1754569200000|2025-08-07 12:20:00|9094.3|9093.3|9092|9091|9094.5|9093.5|9090.3|9089.3|433
1754569500000|2025-08-07 12:25:00|9091.8|9090.8|9091.4|9090.4|9093.2|9092.2|9089.5|9088.5|199
1754569800000|2025-08-07 12:30:00|9091.5|9090.5|9096.2|9095.2|9097.1|9096.1|9089.1|9088.1|339
1754570100000|2025-08-07 12:35:00|9095.7|9094.7|9093.2|9092.2|9099.6|9098.6|9093.2|9092.2|292
1754570400000|2025-08-07 12:40:00|9092.9|9091.9|9099.3|9098.3|9100.3|9099.3|9091.7|9090.7|664
1754570700000|2025-08-07 12:45:00|9099.4|9098.4|9102.5|9101.5|9104.1|9103.1|9099.2|9098.2|175
1754571000000|2025-08-07 12:50:00|9102.3|9101.3|9100.5|9099.5|9107.2|9106.2|9100.3|9099.3|335
1754571300000|2025-08-07 12:55:00|9100.8|9099.8|9101.3|9100.3|9102.1|9101.1|9097.3|9096.3|515
1754571600000|2025-08-07 13:00:00|9101.8|9100.8|9107.9|9106.9|9108.5|9107.5|9101.1|9100.1|331
1754571900000|2025-08-07 13:05:00|9107.7|9106.7|9107.8|9106.8|9109.3|9108.3|9103.9|9102.9|265
1754572200000|2025-08-07 13:10:00|9107.5|9106.5|9102.7|9101.7|9107.8|9106.8|9102.7|9101.7|226
1754572500000|2025-08-07 13:15:00|9102.5|9101.5|9104|9103|9104.7|9103.7|9101.2|9100.2|423
1754572800000|2025-08-07 13:20:00|9104.4|9103.4|9105.2|9104.2|9106|9105|9103|9102|313
1754573100000|2025-08-07 13:25:00|9105|9104|9109|9108|9109.5|9108.5|9102.3|9101.3|498
1754573400000|2025-08-07 13:30:00|9108.3|9107.3|9113.9|9112.9|9117.8|9116.8|9105.4|9104.4|909
1754573700000|2025-08-07 13:35:00|9114.2|9113.2|9113.1|9112.1|9116.2|9115.2|9108.9|9107.9|701
1754574000000|2025-08-07 13:40:00|9113.4|9112.4|9121|9120|9121.5|9120.5|9109.4|9108.4|762
1754574300000|2025-08-07 13:45:00|9120.8|9119.8|9106.6|9105.6|9121.8|9120.8|9106.4|9105.4|853
1754574600000|2025-08-07 13:50:00|9106.8|9105.8|9103.2|9102.2|9109.9|9108.9|9100.6|9099.6|661
1754574900000|2025-08-07 13:55:00|9102.7|9101.7|9103.5|9102.5|9107.4|9106.4|9101.4|9100.4|800
1754575200000|2025-08-07 14:00:00|9103.7|9102.7|9095.3|9094.3|9105.7|9104.7|9093.3|9092.3|951
1754575500000|2025-08-07 14:05:00|9095.1|9094.1|9092.3|9091.3|9096.9|9095.9|9089.6|9088.6|1105
1754575800000|2025-08-07 14:10:00|9092.6|9091.6|9092.9|9091.9|9094.7|9093.7|9087.3|9086.3|965
1754576100000|2025-08-07 14:15:00|9092.7|9091.7|9093.4|9092.4|9099|9098|9090.1|9089.1|603
1754576400000|2025-08-07 14:20:00|9092.9|9091.9|9091.1|9090.1|9096.3|9095.3|9090.8|9089.8|543
1754576700000|2025-08-07 14:25:00|9090.8|9089.8|9090.4|9089.4|9091.7|9090.7|9086.7|9085.7|679
1754577000000|2025-08-07 14:30:00|9090.5|9089.5|9101|9100|9102|9101|9090.3|9089.3|577
1754577300000|2025-08-07 14:35:00|9100.5|9099.5|9107.4|9106.4|9109.4|9108.4|9098.9|9097.9|451
1754577600000|2025-08-07 14:40:00|9106.3|9105.3|9108.8|9107.8|9110.8|9109.8|9104.9|9103.9|568
1754577900000|2025-08-07 14:45:00|9108.5|9107.5|9107.8|9106.8|9109.8|9108.8|9100.9|9099.9|471
1754578200000|2025-08-07 14:50:00|9107.9|9106.9|9106.8|9105.8|9108.6|9107.6|9103.9|9102.9|443
1754578500000|2025-08-07 14:55:00|9106.5|9105.5|9105.2|9104.2|9106.5|9105.5|9100.9|9099.9|633
1754578800000|2025-08-07 15:00:00|9105.5|9104.5|9100.9|9099.9|9107.5|9106.5|9098.8|9097.8|1091
1754579100000|2025-08-07 15:05:00|9100.4|9099.4|9105.3|9104.3|9106.5|9105.5|9100.4|9099.4|564
1754579400000|2025-08-07 15:10:00|9104.8|9103.8|9102.2|9101.2|9106.3|9105.3|9101.2|9100.2|639
1754579700000|2025-08-07 15:15:00|9101.7|9100.7|9103|9102|9105.5|9104.5|9100.8|9099.8|670
1754580000000|2025-08-07 15:20:00|9103.2|9102.2|9102.8|9101.8|9107.4|9106.4|9102.8|9101.8|1163
1754580300000|2025-08-07 15:25:00|9102.6|9101.6|9099.6|9097.6|9104.8|9103.8|9096.4|9095.4|2519
1754580600000|2025-08-07 15:30:00|9099.9|9097.9|9100.2|9098.2|9102.8|9100.8|9094.4|9092.4|5360
1754580900000|2025-08-07 15:35:00|9100.7|9098.7|9097|9095|9104.8|9102.8|9096.8|9094.8|1053
1754581200000|2025-08-07 15:40:00|9096.7|9094.7|9097.6|9095.6|9098.1|9096.1|9092.7|9090.7|452
1754581500000|2025-08-07 15:45:00|9097.3|9095.3|9092.1|9090.1|9099.3|9097.3|9092.1|9090.1|366
1754581800000|2025-08-07 15:50:00|9091.8|9089.8|9095.8|9093.8|9096.1|9094.1|9091.1|9089.1|243
1754582100000|2025-08-07 15:55:00|9095.6|9093.6|9093.5|9091.5|9097.6|9095.6|9093.3|9091.3|232
1754582400000|2025-08-07 16:00:00|9093.3|9091.3|9089.2|9087.2|9094.9|9092.9|9086.1|9084.1|505
1754582700000|2025-08-07 16:05:00|9089|9087|9090.8|9088.8|9092.6|9090.6|9087.7|9085.7|291
1754583000000|2025-08-07 16:10:00|9090.6|9088.6|9097.3|9095.3|9098.1|9096.1|9089.1|9087.1|240
1754583300000|2025-08-07 16:15:00|9097|9095|9101.6|9099.6|9101.7|9099.7|9096.3|9094.3|404
1754583600000|2025-08-07 16:20:00|9101.8|9099.8|9103.5|9101.5|9104.1|9102.1|9098.3|9096.3|198
1754583900000|2025-08-07 16:25:00|9103.7|9101.7|9100|9098|9103.7|9101.7|9099.8|9097.8|249
1754584200000|2025-08-07 16:30:00|9099.8|9097.8|9102.3|9100.3|9103.3|9101.3|9098.8|9096.8|219
1754584500000|2025-08-07 16:35:00|9102.1|9100.1|9102|9100|9103.3|9101.3|9098.5|9096.5|250
1754584800000|2025-08-07 16:40:00|9101.8|9099.8|9090.3|9088.3|9101.8|9099.8|9089.1|9087.1|373
1754585100000|2025-08-07 16:45:00|9090.1|9088.1|9090|9088|9092.8|9090.8|9085.8|9083.8|167
1754585400000|2025-08-07 16:50:00|9090.2|9088.2|9096.8|9094.8|9097.1|9095.1|9090.2|9088.2|162
1754585700000|2025-08-07 16:55:00|9096.6|9094.6|9090.5|9088.5|9099.3|9097.3|9090.3|9088.3|127
1754586000000|2025-08-07 17:00:00|9090.8|9088.8|9085.8|9083.8|9095.7|9093.7|9082.6|9080.6|327
1754586300000|2025-08-07 17:05:00|9086.1|9084.1|9082.8|9080.8|9088.3|9086.3|9081.3|9079.3|154
1754586600000|2025-08-07 17:10:00|9082.3|9080.3|9082.3|9080.3|9085.1|9083.1|9080.6|9078.6|82
1754586900000|2025-08-07 17:15:00|9082.8|9080.8|9083.1|9081.1|9086.6|9084.6|9081.2|9079.2|118
1754587200000|2025-08-07 17:20:00|9083.3|9081.3|9086.7|9084.7|9088.6|9086.6|9082.2|9080.2|139
1754587500000|2025-08-07 17:25:00|9086.5|9084.5|9083.3|9081.3|9088.3|9086.3|9082.8|9080.8|168
1754587800000|2025-08-07 17:30:00|9083.6|9081.6|9083.7|9081.7|9086.3|9084.3|9081.3|9079.3|174
1754588100000|2025-08-07 17:35:00|9083.9|9081.9|9084|9082|9084.8|9082.8|9080.5|9078.5|232
1754588400000|2025-08-07 17:40:00|9084.2|9082.2|9087.2|9085.2|9088.1|9086.1|9083.8|9081.8|108
1754588700000|2025-08-07 17:45:00|9086.9|9084.9|9085.1|9083.1|9087.3|9085.3|9084.1|9082.1|136
1754589000000|2025-08-07 17:50:00|9085|9083|9090.3|9088.3|9091.3|9089.3|9083.9|9081.9|106
1754589300000|2025-08-07 17:55:00|9090.6|9088.6|9088.8|9086.8|9093.4|9091.4|9088.6|9086.6|221
1754589600000|2025-08-07 18:00:00|9089.1|9087.1|9086.7|9084.7|9091.2|9089.2|9084.9|9082.9|112
1754589900000|2025-08-07 18:05:00|9086.5|9084.5|9083.3|9081.3|9087|9085|9081.6|9079.6|141
1754590200000|2025-08-07 18:10:00|9083.6|9081.6|9084.8|9082.8|9084.8|9082.8|9080.8|9078.8|116
1754590500000|2025-08-07 18:15:00|9085.1|9083.1|9079.3|9077.3|9085.1|9083.1|9077.7|9075.7|217
1754590800000|2025-08-07 18:20:00|9079.6|9077.6|9078.6|9076.6|9082.8|9080.8|9077.8|9075.8|79
1754591100000|2025-08-07 18:25:00|9078.3|9076.3|9083.3|9081.3|9083.8|9081.8|9077.3|9075.3|79
1754591400000|2025-08-07 18:30:00|9083.1|9081.1|9083.8|9081.8|9084.8|9082.8|9079.8|9077.8|65
1754591700000|2025-08-07 18:35:00|9084.1|9082.1|9086.2|9084.2|9087.6|9085.6|9083.6|9081.6|110
1754592000000|2025-08-07 18:40:00|9086.5|9084.5|9083.4|9081.4|9086.5|9084.5|9081.7|9079.7|100
1754592300000|2025-08-07 18:45:00|9083.7|9081.7|9085.9|9083.9|9087.1|9085.1|9083.7|9081.7|78
1754592600000|2025-08-07 18:50:00|9086.2|9084.2|9086.2|9084.2|9088.2|9086.2|9084.4|9082.4|85
1754592900000|2025-08-07 18:55:00|9085.9|9083.9|9087.6|9085.6|9089.6|9087.6|9084.9|9082.9|74
1754593200000|2025-08-07 19:00:00|9087.9|9085.9|9088|9086|9088.9|9086.9|9085.7|9083.7|72
1754593500000|2025-08-07 19:05:00|9087.8|9085.8|9088.6|9086.6|9088.7|9086.7|9085.7|9083.7|60
1754593800000|2025-08-07 19:10:00|9088.9|9086.9|9086.2|9084.2|9088.9|9086.9|9085.3|9083.3|41
1754594100000|2025-08-07 19:15:00|9086|9084|9083.8|9081.8|9087|9085|9082.2|9080.2|134
1754594400000|2025-08-07 19:20:00|9083.6|9081.6|9087.2|9085.2|9087.2|9085.2|9083.6|9081.6|56
1754594700000|2025-08-07 19:25:00|9086.9|9084.9|9087.2|9085.2|9088.5|9086.5|9084.4|9082.4|123
1754595000000|2025-08-07 19:30:00|9087.5|9085.5|9086.8|9084.8|9090.2|9088.2|9086|9084|173
1754595300000|2025-08-07 19:35:00|9086.6|9084.6|9087.1|9085.1|9091.6|9089.6|9086.6|9084.6|161
1754595600000|2025-08-07 19:40:00|9087.3|9085.3|9091.3|9089.3|9092.1|9090.1|9087.3|9085.3|304
1754595900000|2025-08-07 19:45:00|9091.1|9089.1|9091.4|9089.4|9092.6|9090.6|9090.2|9088.2|237
1754596200000|2025-08-07 19:50:00|9091.7|9089.7|9087.7|9085.7|9093.4|9091.4|9087.5|9085.5|356
1754596500000|2025-08-07 19:55:00|9088.5|9086.5|9089.8|9085.8|9090|9088|9085.8|9083.8|287
1754596800000|2025-08-07 20:00:00|9089.7|9085.7|9090.8|9086.8|9093.8|9089.8|9089.6|9085.6|0
1754597100000|2025-08-07 20:05:00|9090.7|9086.7|9093.7|9089.7|9093.9|9089.9|9090.4|9086.4|0
1754597400000|2025-08-07 20:10:00|9093.6|9089.6|9095.3|9091.3|9096.2|9092.2|9092.3|9088.3|0
1754597700000|2025-08-07 20:15:00|9095.4|9091.4|9093.9|9089.9|9095.8|9091.8|9093.6|9089.6|0
1754598000000|2025-08-07 20:20:00|9094|9090|9094.1|9090.1|9094.5|9090.5|9093.4|9089.4|0
1754598300000|2025-08-07 20:25:00|9094.2|9090.2|9094.3|9090.3|9094.3|9090.3|9093.3|9089.3|0
1754598600000|2025-08-07 20:30:00|9094.1|9090.1|9092.4|9088.4|9094.7|9090.7|9092.4|9088.4|0
1754598900000|2025-08-07 20:35:00|9092.5|9088.5|9093.4|9089.4|9094|9090|9092.2|9088.2|0
1754599200000|2025-08-07 20:40:00|9093.2|9089.2|9092.6|9088.6|9093.4|9089.4|9092.4|9088.4|0
1754599500000|2025-08-07 20:45:00|9092.5|9088.5|9092.8|9088.8|9093.4|9089.4|9092.3|9088.3|0
1754599800000|2025-08-07 20:50:00|9092.9|9088.9|9093|9089|9093.5|9089.5|9092.8|9088.8|0
1754600100000|2025-08-07 20:55:00|9092.9|9088.9|9096.6|9092.6|9096.9|9092.9|9092.6|9088.6|0
1754600400000|2025-08-07 21:00:00|9096.5|9092.5|9095.7|9091.7|9096.5|9092.5|9095.6|9091.6|0
1754600700000|2025-08-07 21:05:00|9095.6|9091.6|9096|9092|9096.2|9092.2|9095.6|9091.6|0
1754601000000|2025-08-07 21:10:00|9095.9|9091.9|9096.1|9092.1|9096.1|9092.1|9095.6|9091.6|0
1754601300000|2025-08-07 21:15:00|9096.2|9092.2|9096.3|9092.3|9096.4|9092.4|9096.2|9092.2|0
1754601600000|2025-08-07 21:20:00|9096.4|9092.4|9096.8|9092.8|9096.9|9092.9|9096.4|9092.4|0
1754601900000|2025-08-07 21:25:00|9096.6|9092.6|9096.2|9092.2|9096.6|9092.6|9096|9092|0
1754602200000|2025-08-07 21:30:00|9096.4|9092.4|9096.7|9092.7|9096.9|9092.9|9096.4|9092.4|0
1754602500000|2025-08-07 21:35:00|9096.8|9092.8|9096.1|9092.1|9097|9093|9095.8|9091.8|0
1754603100000|2025-08-07 21:45:00|9096|9092|9096.4|9092.4|9096.7|9092.7|9096|9092|0
1754603400000|2025-08-07 21:50:00|9096.3|9092.3|9096.2|9092.2|9096.3|9092.3|9096|9092|0
1754603700000|2025-08-07 21:55:00|9096.1|9092.1|9096|9092|9096.2|9092.2|9095.9|9091.9|0
1754604000000|2025-08-07 22:00:00|9095.7|9091.7|9096.7|9092.7|9098.1|9094.1|9095.3|9091.3|0
1754604300000|2025-08-07 22:05:00|9096.6|9092.6|9099.3|9095.3|9099.4|9095.4|9095.6|9091.6|0
1754604600000|2025-08-07 22:10:00|9099.2|9095.2|9099.7|9095.7|9100.2|9096.2|9098.8|9094.8|0
1754604900000|2025-08-07 22:15:00|9099.8|9095.8|9099.9|9095.9|9100.6|9096.6|9099.3|9095.3|0
1754605200000|2025-08-07 22:20:00|9099.8|9095.8|9102|9098|9102.3|9098.3|9099.3|9095.3|0
1754605500000|2025-08-07 22:25:00|9101.9|9097.9|9101.9|9097.9|9102.5|9098.5|9100.7|9096.7|0
1754605800000|2025-08-07 22:30:00|9101.8|9097.8|9101.5|9097.5|9102.1|9098.1|9100.9|9096.9|0
1754606100000|2025-08-07 22:35:00|9101.4|9097.4|9100.1|9096.1|9101.5|9097.5|9099.6|9095.6|0
1754606400000|2025-08-07 22:40:00|9099.9|9095.9|9099.7|9095.7|9100|9096|9098.9|9094.9|0
1754606700000|2025-08-07 22:45:00|9099.6|9095.6|9100.6|9096.6|9101.3|9097.3|9099.1|9095.1|0
1754607000000|2025-08-07 22:50:00|9100.5|9096.5|9100|9096|9101.2|9097.2|9099.7|9095.7|0
1754607300000|2025-08-07 22:55:00|9100.2|9096.2|9100.2|9096.2|9101|9097|9100.2|9096.2|0
1754607600000|2025-08-07 23:00:00|9100.3|9096.3|9099.5|9095.5|9100.7|9096.7|9099.3|9095.3|0
1754607900000|2025-08-07 23:05:00|9099.6|9095.6|9100|9096|9100.4|9096.4|9098.9|9094.9|0
1754608200000|2025-08-07 23:10:00|9099.9|9095.9|9100.1|9096.1|9100.7|9096.7|9099.6|9095.6|0
1754608500000|2025-08-07 23:15:00|9100.2|9096.2|9100.3|9096.3|9100.8|9096.8|9100.1|9096.1|0
1754608800000|2025-08-07 23:20:00|9100.2|9096.2|9100.1|9096.1|9100.7|9096.7|9099.3|9095.3|0
1754609100000|2025-08-07 23:25:00|9100.2|9096.2|9099.4|9095.4|9100.3|9096.3|9098.7|9094.7|0
1754609400000|2025-08-07 23:30:00|9099.3|9095.3|9098.7|9094.7|9099.6|9095.6|9098.5|9094.5|0
1754609700000|2025-08-07 23:35:00|9098.9|9094.9|9098.7|9094.7|9099.3|9095.3|9098.5|9094.5|0
1754610000000|2025-08-07 23:40:00|9098.6|9094.6|9098.9|9094.9|9098.9|9094.9|9098.1|9094.1|0
1754610300000|2025-08-07 23:45:00|9098.8|9094.8|9097|9093|9099.3|9095.3|9096.6|9092.6|0
1754610600000|2025-08-07 23:50:00|9096.9|9092.9|9096.5|9092.5|9097|9093|9096|9092|0
1754610900000|2025-08-07 23:55:00|9096.6|9092.6|9096.1|9092.1|9096.7|9092.7|9095.8|9091.8|0
1754611200000|2025-08-08 00:00:00|9096.2|9092.2|9091.8|9088.8|9096.3|9092.3|9088.9|9085.9|76
1754611500000|2025-08-08 00:05:00|9092.1|9089.1|9097|9094|9097.6|9094.6|9091.8|9088.8|14
1754611800000|2025-08-08 00:10:00|9097.3|9094.3|9102.1|9099.1|9102.1|9099.1|9097.3|9094.3|25
1754612100000|2025-08-08 00:15:00|9102.3|9099.3|9106.1|9103.1|9106.1|9103.1|9101.6|9098.6|45
1754612400000|2025-08-08 00:20:00|9105.8|9102.8|9104.9|9101.9|9105.8|9102.8|9102.1|9099.1|12
1754612700000|2025-08-08 00:25:00|9105.2|9102.2|9108.8|9105.8|9108.8|9105.8|9104.9|9101.9|10
1754613000000|2025-08-08 00:30:00|9109.1|9106.1|9113.6|9110.6|9114.3|9111.3|9108.8|9105.8|31
1754613300000|2025-08-08 00:35:00|9113.3|9110.3|9112.4|9109.4|9114|9111|9111.9|9108.9|3
1754613600000|2025-08-08 00:40:00|9111.9|9108.9|9112.1|9109.1|9113.2|9110.2|9111.5|9108.5|10
1754613900000|2025-08-08 00:45:00|9112.4|9109.4|9110.2|9107.2|9112.4|9109.4|9107.2|9104.2|18
1754614200000|2025-08-08 00:50:00|9110.4|9107.4|9108.9|9105.9|9110.4|9107.4|9107.6|9104.6|5
1754614500000|2025-08-08 00:55:00|9109.2|9106.2|9110.1|9107.1|9111.1|9108.1|9108.9|9105.9|2
1754614800000|2025-08-08 01:00:00|9110.6|9107.6|9110.8|9107.8|9111.9|9108.9|9110|9107|3
1754615100000|2025-08-08 01:05:00|9111|9108|9110.3|9107.3|9111|9108|9109.5|9106.5|0
1754615400000|2025-08-08 01:10:00|9110|9107|9108.3|9105.3|9110|9107|9107.8|9104.8|16
1754615700000|2025-08-08 01:15:00|9108.5|9105.5|9106.7|9103.7|9108.5|9105.5|9105.1|9102.1|13
1754616000000|2025-08-08 01:20:00|9106.9|9103.9|9107.9|9104.9|9109.2|9106.2|9106.3|9103.3|8
1754616300000|2025-08-08 01:25:00|9106.8|9103.8|9104.6|9101.6|9106.8|9103.8|9102.5|9099.5|10
1754616600000|2025-08-08 01:30:00|9105.1|9102.1|9108.4|9105.4|9109.1|9106.1|9105.1|9102.1|7
1754616900000|2025-08-08 01:35:00|9108.6|9105.6|9108.6|9105.6|9108.9|9105.9|9106.4|9103.4|2
1754617200000|2025-08-08 01:40:00|9108.9|9105.9|9107.4|9104.4|9109.9|9106.9|9106.9|9103.9|10
1754617500000|2025-08-08 01:45:00|9107.6|9104.6|9110.4|9107.4|9111.1|9108.1|9106.9|9103.9|14
1754617800000|2025-08-08 01:50:00|9110.6|9107.6|9110.1|9107.1|9112.3|9109.3|9110.1|9107.1|19
1754618100000|2025-08-08 01:55:00|9110.4|9107.4|9108|9105|9110.9|9107.9|9107.7|9104.7|7
1754618400000|2025-08-08 02:00:00|9108.2|9105.2|9112.3|9109.3|9112.3|9109.3|9107.8|9104.8|16
1754618700000|2025-08-08 02:05:00|9112.6|9109.6|9113.8|9110.8|9114.5|9111.5|9112.6|9109.6|10
1754619000000|2025-08-08 02:10:00|9114.3|9111.3|9113.8|9110.8|9114.3|9111.3|9113.5|9110.5|0
1754619300000|2025-08-08 02:15:00|9114|9111|9115.6|9112.6|9115.8|9112.8|9114|9111|7
1754619600000|2025-08-08 02:20:00|9115.3|9112.3|9115.6|9112.6|9116.5|9113.5|9115.3|9112.3|5
1754619900000|2025-08-08 02:25:00|9115.9|9112.9|9116.6|9113.6|9116.9|9113.9|9115.7|9112.7|28
1754620200000|2025-08-08 02:30:00|9116.9|9113.9|9115.3|9112.3|9116.9|9113.9|9113.8|9110.8|25
1754620500000|2025-08-08 02:35:00|9115|9112|9116.9|9113.9|9119.8|9116.8|9115|9112|14
1754620800000|2025-08-08 02:40:00|9117.2|9114.2|9118.4|9115.4|9118.9|9115.9|9116.9|9113.9|16
1754621100000|2025-08-08 02:45:00|9118.7|9115.7|9117.2|9114.2|9119.2|9116.2|9117.2|9114.2|9
1754621400000|2025-08-08 02:50:00|9117.4|9114.4|9117.4|9114.4|9118.7|9115.7|9117.2|9114.2|17
1754621700000|2025-08-08 02:55:00|9117.7|9114.7|9118|9115|9118.9|9115.9|9117.5|9114.5|10
1754622000000|2025-08-08 03:00:00|9118.5|9115.5|9116.6|9113.6|9118.7|9115.7|9116.6|9113.6|15
1754622300000|2025-08-08 03:05:00|9116.5|9113.5|9116.9|9113.9|9117.7|9114.7|9116.4|9113.4|7
1754622600000|2025-08-08 03:10:00|9117.2|9114.2|9116.9|9113.9|9117.9|9114.9|9116.9|9113.9|7
1754622900000|2025-08-08 03:15:00|9117.2|9114.2|9117.9|9114.9|9118.3|9115.3|9116.9|9113.9|9
1754623200000|2025-08-08 03:20:00|9117.4|9114.4|9117.3|9114.3|9117.8|9114.8|9117|9114|2
1754623500000|2025-08-08 03:25:00|9117.5|9114.5|9115.8|9112.8|9119.3|9116.3|9115.5|9112.5|39
1754623800000|2025-08-08 03:30:00|9116|9113|9115.9|9112.9|9116.2|9113.2|9114.6|9111.6|4
1754624100000|2025-08-08 03:35:00|9116.4|9113.4|9115.8|9112.8|9116.4|9113.4|9115.5|9112.5|0
1754624400000|2025-08-08 03:40:00|9116|9113|9115|9112|9116|9113|9114|9111|0
1754624700000|2025-08-08 03:45:00|9115.3|9112.3|9116.5|9113.5|9116.7|9113.7|9114.7|9111.7|0
1754625000000|2025-08-08 03:50:00|9116.8|9113.8|9114.5|9111.5|9116.8|9113.8|9113.9|9110.9|1
1754625300000|2025-08-08 03:55:00|9115|9112|9112.5|9109.5|9115|9112|9112.3|9109.3|2
1754625600000|2025-08-08 04:00:00|9112.8|9109.8|9109.3|9106.3|9113.8|9110.8|9108.5|9105.5|23
1754625900000|2025-08-08 04:05:00|9109|9106|9110.2|9107.2|9112.1|9109.1|9108.5|9105.5|11
1754626200000|2025-08-08 04:10:00|9110.4|9107.4|9112.7|9109.7|9112.7|9109.7|9110.4|9107.4|2
1754626500000|2025-08-08 04:15:00|9112.9|9109.9|9111.7|9108.7|9112.9|9109.9|9111.7|9108.7|1
1754626800000|2025-08-08 04:20:00|9111.9|9108.9|9113.2|9110.2|9113.4|9110.4|9111.7|9108.7|2
1754627100000|2025-08-08 04:25:00|9113.4|9110.4|9112.2|9109.2|9113.4|9110.4|9111.7|9108.7|3
1754627400000|2025-08-08 04:30:00|9112.4|9109.4|9112|9109|9112.4|9109.4|9111.9|9108.9|0
1754627700000|2025-08-08 04:35:00|9112.3|9109.3|9111.8|9108.8|9112.7|9109.7|9111.8|9108.8|0
1754628000000|2025-08-08 04:40:00|9112.1|9109.1|9111.1|9108.1|9113|9110|9110.4|9107.4|9
1754628300000|2025-08-08 04:45:00|9111.4|9108.4|9112.4|9109.4|9112.4|9109.4|9110.9|9107.9|2
1754628600000|2025-08-08 04:50:00|9111.9|9108.9|9112.2|9109.2|9112.7|9109.7|9111.6|9108.6|0
1754628900000|2025-08-08 04:55:00|9112.1|9109.1|9112.6|9109.6|9112.8|9109.8|9111.3|9108.3|4
1754629200000|2025-08-08 05:00:00|9112.8|9109.8|9112.8|9109.8|9113.6|9110.6|9112.3|9109.3|4
1754629500000|2025-08-08 05:05:00|9113.2|9110.2|9113.9|9110.9|9116.2|9113.2|9113.2|9110.2|9
1754629800000|2025-08-08 05:10:00|9114.4|9111.4|9112.7|9109.7|9114.4|9111.4|9111.7|9108.7|4
1754630100000|2025-08-08 05:15:00|9112.9|9109.9|9110.7|9107.7|9113.2|9110.2|9108.2|9105.2|68
1754630400000|2025-08-08 05:20:00|9109.7|9106.7|9110.9|9107.9|9112.3|9109.3|9109.4|9106.4|52
1754630700000|2025-08-08 05:25:00|9111.4|9108.4|9110.2|9107.2|9111.6|9108.6|9108|9105|11
1754631000000|2025-08-08 05:30:00|9110|9107|9110.5|9107.5|9112.6|9109.6|9110|9107|61
1754631300000|2025-08-08 05:35:00|9110.7|9107.7|9109.7|9106.7|9112.6|9109.6|9109.4|9106.4|31
1754631600000|2025-08-08 05:40:00|9110.2|9107.2|9107.1|9104.1|9111.9|9108.9|9107.1|9104.1|46
1754631900000|2025-08-08 05:45:00|9107.6|9104.6|9105.4|9102.4|9108.6|9105.6|9105.2|9102.2|31
1754632200000|2025-08-08 05:50:00|9105.7|9102.7|9104.4|9101.4|9106.4|9103.4|9104.2|9101.2|10
1754632500000|2025-08-08 05:55:00|9104.7|9101.7|9101.7|9098.7|9105.2|9102.2|9100.2|9097.2|17
1754632800000|2025-08-08 06:00:00|9101.4|9098.4|9103|9101|9106.3|9104.3|9100.9|9098.4|123
1754633100000|2025-08-08 06:05:00|9103.3|9101.3|9101.7|9099.7|9105.1|9103.1|9101.4|9099.4|79
1754633400000|2025-08-08 06:10:00|9102.2|9100.2|9107.1|9105.1|9107.6|9105.6|9101.8|9099.8|110
1754633700000|2025-08-08 06:15:00|9107.4|9105.4|9106.4|9104.4|9108.9|9106.9|9106.4|9104.4|61
1754634000000|2025-08-08 06:20:00|9106.2|9104.2|9111.9|9109.9|9112.2|9110.2|9106.2|9104.2|123
1754634300000|2025-08-08 06:25:00|9111.6|9109.6|9113|9111|9113.2|9111.2|9109.3|9107.3|155
1754634600000|2025-08-08 06:30:00|9113.3|9111.3|9115.7|9113.7|9115.7|9113.7|9113.2|9111.2|96
1754634900000|2025-08-08 06:35:00|9116.4|9114.4|9114.7|9112.7|9117.2|9115.2|9114.2|9112.2|77
1754635200000|2025-08-08 06:40:00|9114.9|9112.9|9115.4|9113.4|9115.7|9113.7|9113.4|9111.4|59
1754635500000|2025-08-08 06:45:00|9115.7|9113.7|9116.7|9114.7|9118.2|9116.2|9115.7|9113.7|67
1754635800000|2025-08-08 06:50:00|9117.7|9115.7|9117.2|9115.2|9117.7|9115.7|9113.7|9111.7|118
1754636100000|2025-08-08 06:55:00|9117.4|9115.4|9119.8|9117.8|9120.7|9118.7|9112.5|9110.5|304
1754636400000|2025-08-08 07:00:00|9120|9118|9123.4|9122.4|9124.8|9123.8|9114.5|9113.5|2039
1754636700000|2025-08-08 07:05:00|9123.9|9122.9|9123.2|9122.2|9125.8|9124.8|9120.4|9119.4|754
1754637000000|2025-08-08 07:10:00|9122.7|9121.7|9120.3|9119.3|9126.7|9125.7|9117.9|9116.9|676
1754637300000|2025-08-08 07:15:00|9120.1|9119.1|9109.9|9108.9|9120.5|9119.5|9109.4|9108.4|815
1754637600000|2025-08-08 07:20:00|9111.3|9110.3|9111.3|9110.3|9116.1|9115.1|9110.6|9109.6|653
1754637900000|2025-08-08 07:25:00|9111.6|9110.6|9107.6|9106.6|9112.3|9111.3|9106.8|9105.8|428
1754638200000|2025-08-08 07:30:00|9107|9106|9106.1|9105.1|9108.5|9107.5|9103.4|9102.4|555
1754638500000|2025-08-08 07:35:00|9106.4|9105.4|9113|9112|9114.2|9113.2|9104.2|9103.2|423
1754638800000|2025-08-08 07:40:00|9112.3|9111.3|9108.1|9107.1|9112.6|9111.6|9107|9106|376
1754639100000|2025-08-08 07:45:00|9107.6|9106.6|9107.5|9106.5|9110.4|9109.4|9106|9105|215
1754639400000|2025-08-08 07:50:00|9107.9|9106.9|9108.1|9107.1|9110.5|9109.5|9103.4|9102.4|409
1754639700000|2025-08-08 07:55:00|9108.6|9107.6|9109.9|9108.9|9112.3|9111.3|9106.4|9105.4|232
1754640000000|2025-08-08 08:00:00|9109.8|9108.8|9108|9107|9111.4|9110.4|9106.1|9105.1|365
1754640300000|2025-08-08 08:05:00|9107.7|9106.7|9106.6|9105.6|9109.5|9108.5|9106.3|9105.3|254
1754640600000|2025-08-08 08:10:00|9106.7|9105.7|9109.6|9108.6|9110.9|9109.9|9105.9|9104.9|230
1754640900000|2025-08-08 08:15:00|9109.1|9108.1|9107.1|9106.1|9110|9109|9106|9105|292
1754641200000|2025-08-08 08:20:00|9106.9|9105.9|9106.1|9105.1|9109.5|9108.5|9106|9105|317
1754641500000|2025-08-08 08:25:00|9106.4|9105.4|9107.4|9106.4|9108.7|9107.7|9104.6|9103.6|225
1754641800000|2025-08-08 08:30:00|9107.3|9106.3|9104.9|9103.9|9109.3|9108.3|9103|9102|393
1754642100000|2025-08-08 08:35:00|9104.7|9103.7|9103|9102|9105.8|9104.8|9100.6|9099.6|284
1754642400000|2025-08-08 08:40:00|9103.7|9102.7|9105.3|9104.3|9108.5|9107.5|9103.3|9102.3|232
1754642700000|2025-08-08 08:45:00|9105|9104|9105.4|9104.4|9106.8|9105.8|9104.3|9103.3|338
1754643000000|2025-08-08 08:50:00|9105.3|9104.3|9100.7|9099.7|9106.2|9105.2|9100.6|9099.6|243
1754643300000|2025-08-08 08:55:00|9100.2|9099.2|9099|9098|9103.3|9102.3|9098.6|9097.6|293
1754643600000|2025-08-08 09:00:00|9098.9|9097.9|9100.3|9099.3|9100.3|9099.3|9096.6|9095.6|576
1754643900000|2025-08-08 09:05:00|9100|9099|9094.8|9093.8|9100.2|9099.2|9093.8|9092.8|432
1754644200000|2025-08-08 09:10:00|9095.8|9094.8|9093.9|9092.9|9095.9|9094.9|9092.7|9091.7|354
1754644500000|2025-08-08 09:15:00|9093.7|9092.7|9093.8|9092.8|9094.8|9093.8|9091.7|9090.7|332
1754644800000|2025-08-08 09:20:00|9094|9093|9095.4|9094.4|9097|9096|9090|9089|446
1754645100000|2025-08-08 09:25:00|9095.5|9094.5|9092.3|9091.3|9095.5|9094.5|9090.4|9089.4|261
1754645400000|2025-08-08 09:30:00|9092.2|9091.2|9094.4|9093.4|9094.4|9093.4|9089.9|9088.9|289
1754645700000|2025-08-08 09:35:00|9094.1|9093.1|9094.3|9093.3|9096.4|9095.4|9092.6|9091.6|171
1754646000000|2025-08-08 09:40:00|9094.1|9093.1|9095.3|9094.3|9095.3|9094.3|9092.2|9091.2|202
1754646300000|2025-08-08 09:45:00|9095.8|9094.8|9095.9|9094.9|9096.2|9095.2|9093.5|9092.5|248
1754646600000|2025-08-08 09:50:00|9095.6|9094.6|9094.7|9093.7|9097.7|9096.7|9094.3|9093.3|220
1754646900000|2025-08-08 09:55:00|9094.5|9093.5|9095.8|9094.8|9096.3|9095.3|9093.5|9092.5|205
1754647200000|2025-08-08 10:00:00|9096.3|9095.3|9106.4|9105.4|9106.9|9105.9|9096.3|9095.3|298
1754647500000|2025-08-08 10:05:00|9106.9|9105.9|9108|9107|9108.7|9107.7|9105.6|9104.6|189
1754647800000|2025-08-08 10:10:00|9107.2|9106.2|9102.9|9101.9|9108.2|9107.2|9102.2|9101.2|231
1754648100000|2025-08-08 10:15:00|9102.7|9101.7|9103.9|9102.9|9103.9|9102.9|9101.2|9100.2|225
1754648400000|2025-08-08 10:20:00|9104.7|9103.7|9106.6|9105.6|9106.6|9105.6|9103|9102|153
1754648700000|2025-08-08 10:25:00|9106.5|9105.5|9107.1|9106.1|9109|9108|9104.7|9103.7|159
1754649000000|2025-08-08 10:30:00|9106.1|9105.1|9106.6|9105.6|9108.5|9107.5|9104.6|9103.6|206
1754649300000|2025-08-08 10:35:00|9106.8|9105.8|9105|9104|9107.1|9106.1|9104.5|9103.5|149
1754649600000|2025-08-08 10:40:00|9105.8|9104.8|9105.9|9104.9|9106.9|9105.9|9103.3|9102.3|209
1754649900000|2025-08-08 10:45:00|9105.6|9104.6|9104.8|9103.8|9106.8|9105.8|9103.9|9102.9|167
1754650200000|2025-08-08 10:50:00|9104.9|9103.9|9106|9105|9108|9107|9104.9|9103.9|168
1754650500000|2025-08-08 10:55:00|9105.9|9104.9|9103.1|9102.1|9107.6|9106.6|9101.7|9100.7|269
1754650800000|2025-08-08 11:00:00|9103|9102|9102.8|9101.8|9104.9|9103.9|9100.6|9099.6|372
1754651100000|2025-08-08 11:05:00|9103.1|9102.1|9100.5|9099.5|9103.5|9102.5|9100|9099|353
1754651400000|2025-08-08 11:10:00|9100.1|9099.1|9098.9|9097.9|9103.3|9102.3|9098.9|9097.9|310
1754651700000|2025-08-08 11:15:00|9098.4|9097.4|9098.9|9097.9|9100.9|9099.9|9097.5|9096.5|302
1754652000000|2025-08-08 11:20:00|9099.4|9098.4|9100.6|9099.6|9102|9101|9098.4|9097.4|288
1754652300000|2025-08-08 11:25:00|9100.9|9099.9|9098.9|9097.9|9101.5|9100.5|9096.9|9095.9|229
1754652600000|2025-08-08 11:30:00|9099|9098|9097.8|9096.8|9099|9098|9094.8|9093.8|390
1754652900000|2025-08-08 11:35:00|9097.6|9096.6|9096|9095|9098|9097|9094.3|9093.3|252
1754653200000|2025-08-08 11:40:00|9095.9|9094.9|9097.9|9096.9|9097.9|9096.9|9094.6|9093.6|177
1754653500000|2025-08-08 11:45:00|9097.4|9096.4|9098.9|9097.9|9098.9|9097.9|9095.6|9094.6|221
1754653800000|2025-08-08 11:50:00|9099.4|9098.4|9095.9|9094.9|9099.4|9098.4|9095.4|9094.4|260
1754654100000|2025-08-08 11:55:00|9096.4|9095.4|9096.8|9095.8|9098.4|9097.4|9096.3|9095.3|298
1754654400000|2025-08-08 12:00:00|9096.7|9095.7|9093.8|9092.8|9096.7|9095.7|9090.7|9089.7|560
1754654700000|2025-08-08 12:05:00|9093.5|9092.5|9094.9|9093.9|9096.3|9095.3|9093.5|9092.5|326
1754655000000|2025-08-08 12:10:00|9095.1|9094.1|9096.6|9095.6|9098.6|9097.6|9095.1|9094.1|329
1754655300000|2025-08-08 12:15:00|9096.4|9095.4|9088.6|9087.6|9096.7|9095.7|9087.7|9086.7|482
1754655600000|2025-08-08 12:20:00|9088.8|9087.8|9089|9088|9090.1|9089.1|9085.2|9084.2|366
1754655900000|2025-08-08 12:25:00|9089.2|9088.2|9094.1|9093.1|9094.2|9093.2|9088.7|9087.7|369
1754656200000|2025-08-08 12:30:00|9093.8|9092.8|9094.2|9093.2|9095.6|9094.6|9091.4|9090.4|287
1754656500000|2025-08-08 12:35:00|9094.7|9093.7|9094.6|9093.6|9097.1|9096.1|9092.9|9091.9|318
1754656800000|2025-08-08 12:40:00|9094.4|9093.4|9095.9|9094.9|9096.8|9095.8|9093.1|9092.1|244
1754657100000|2025-08-08 12:45:00|9096.4|9095.4|9092.3|9091.3|9096.9|9095.9|9091.8|9090.8|265
1754657400000|2025-08-08 12:50:00|9092.7|9091.7|9095.8|9094.8|9096.3|9095.3|9091.7|9090.7|266
1754657700000|2025-08-08 12:55:00|9096.3|9095.3|9095|9094|9097.9|9096.9|9094.6|9093.6|203
1754658000000|2025-08-08 13:00:00|9094.7|9093.7|9095.7|9094.7|9098.1|9097.1|9094.5|9093.5|304
1754658300000|2025-08-08 13:05:00|9095.4|9094.4|9094.9|9093.9|9097|9096|9093.6|9092.6|191
1754658600000|2025-08-08 13:10:00|9095|9094|9094.6|9093.6|9097.7|9096.7|9094.1|9093.1|286
1754658900000|2025-08-08 13:15:00|9094.9|9093.9|9095.2|9094.2|9095.5|9094.5|9092.7|9091.7|195
1754659200000|2025-08-08 13:20:00|9095.5|9094.5|9093.7|9092.7|9096.2|9095.2|9093.2|9092.2|214
1754659500000|2025-08-08 13:25:00|9093.9|9092.9|9097.4|9096.4|9097.7|9096.7|9092.7|9091.7|402
1754659800000|2025-08-08 13:30:00|9097.2|9096.2|9094.7|9093.7|9097.2|9096.2|9086.9|9085.9|1011
1754660100000|2025-08-08 13:35:00|9095|9094|9092.9|9091.9|9098.1|9097.1|9091.9|9090.9|571
1754660400000|2025-08-08 13:40:00|9093.5|9092.5|9094.4|9093.4|9095.2|9094.2|9090.9|9089.9|513
1754660700000|2025-08-08 13:45:00|9094.6|9093.6|9090.5|9089.5|9096.6|9095.6|9088|9087|685
1754661000000|2025-08-08 13:50:00|9090.9|9089.9|9091.1|9090.1|9094.8|9093.8|9089.4|9088.4|596
1754661300000|2025-08-08 13:55:00|9091.4|9090.4|9089|9088|9092.4|9091.4|9087.4|9086.4|637
1754661600000|2025-08-08 14:00:00|9090.3|9089.3|9088.3|9087.3|9092.1|9091.1|9086.6|9085.6|826
1754661900000|2025-08-08 14:05:00|9088.8|9087.8|9091.1|9090.1|9095.9|9094.9|9085.8|9084.8|2039
1754662200000|2025-08-08 14:10:00|9090.5|9089.5|9082.4|9081.4|9091.3|9090.3|9080.9|9079.9|1199
1754662500000|2025-08-08 14:15:00|9082.7|9081.7|9083.4|9082.4|9085.6|9084.6|9080.2|9079.2|614
1754662800000|2025-08-08 14:20:00|9083.7|9082.7|9088.9|9087.9|9088.9|9087.9|9082.7|9081.7|737
1754663100000|2025-08-08 14:25:00|9088.4|9087.4|9092.3|9091.3|9095.6|9094.6|9087.9|9086.9|530
1754663400000|2025-08-08 14:30:00|9091.8|9090.8|9091|9090|9094.5|9093.5|9089.6|9088.6|500
1754663700000|2025-08-08 14:35:00|9090.8|9089.8|9086.5|9085.5|9091.5|9090.5|9086.5|9085.5|570
1754664000000|2025-08-08 14:40:00|9086.8|9085.8|9089.3|9088.3|9091|9090|9085.3|9084.3|539
1754664300000|2025-08-08 14:45:00|9088.8|9087.8|9092.5|9091.5|9093.9|9092.9|9088.8|9087.8|413
1754664600000|2025-08-08 14:50:00|9092.6|9091.6|9090.3|9089.3|9092.9|9091.9|9088.7|9087.7|357
1754664900000|2025-08-08 14:55:00|9090.6|9089.6|9093.1|9092.1|9095.8|9094.8|9090.3|9089.3|597
1754665200000|2025-08-08 15:00:00|9092.7|9091.7|9096.3|9095.3|9096.6|9095.6|9089.9|9088.9|739
1754665500000|2025-08-08 15:05:00|9096.6|9095.6|9090|9089|9097.5|9096.5|9090|9089|534
1754665800000|2025-08-08 15:10:00|9089.8|9088.8|9096.6|9095.6|9097.4|9096.4|9089.5|9088.5|553
1754666100000|2025-08-08 15:15:00|9096.9|9095.9|9095.9|9094.9|9098|9097|9093.1|9092.1|619
1754666400000|2025-08-08 15:20:00|9096.1|9095.1|9092|9091|9096.4|9095.4|9090.7|9089.7|864
1754666700000|2025-08-08 15:25:00|9092.5|9091.5|9094.1|9092.1|9094.1|9093.1|9090.2|9089.2|1910
1754667000000|2025-08-08 15:30:00|9093.6|9091.6|9095.2|9093.2|9096.2|9094.2|9089|9087|4756
1754667300000|2025-08-08 15:35:00|9095.9|9093.9|9086.1|9084.1|9096.5|9094.5|9086|9084|1422
1754667600000|2025-08-08 15:40:00|9085.8|9083.8|9086.6|9084.6|9088.9|9086.9|9085.8|9083.8|245
1754667900000|2025-08-08 15:45:00|9086.9|9084.9|9091.6|9089.6|9092.3|9090.3|9086.7|9084.7|268
1754668200000|2025-08-08 15:50:00|9091.3|9089.3|9097.6|9095.6|9097.8|9095.8|9091.3|9089.3|352
1754668500000|2025-08-08 15:55:00|9097.7|9095.7|9099.5|9097.5|9101.6|9099.6|9097.4|9095.4|310
1754668800000|2025-08-08 16:00:00|9099.2|9097.2|9100.9|9098.9|9103.1|9101.1|9099.2|9097.2|196
1754669100000|2025-08-08 16:05:00|9101.1|9099.1|9098.4|9096.4|9102.9|9100.9|9098.4|9096.4|136
1754669400000|2025-08-08 16:10:00|9098.9|9096.9|9101.4|9099.4|9101.4|9099.4|9097.4|9095.4|190
1754669700000|2025-08-08 16:15:00|9101.6|9099.6|9102.4|9100.4|9103.1|9101.1|9100.6|9098.6|237
1754670000000|2025-08-08 16:20:00|9101.9|9099.9|9100.4|9098.4|9102.4|9100.4|9099.1|9097.1|174
1754670300000|2025-08-08 16:25:00|9099.9|9097.9|9098.9|9096.9|9100.9|9098.9|9097.6|9095.6|229
1754670600000|2025-08-08 16:30:00|9098.6|9096.6|9098.9|9096.9|9099.4|9097.4|9096.6|9094.6|150
1754670900000|2025-08-08 16:35:00|9099.4|9097.4|9102.9|9100.9|9103.1|9101.1|9099.4|9097.4|148
1754671200000|2025-08-08 16:40:00|9102.6|9100.6|9106.9|9104.9|9106.9|9104.9|9102.4|9100.4|183
1754671500000|2025-08-08 16:45:00|9106.4|9104.4|9104.1|9102.1|9106.4|9104.4|9103.9|9101.9|113
1754671800000|2025-08-08 16:50:00|9103.9|9101.9|9100.6|9098.6|9104.1|9102.1|9100.6|9098.6|109
1754672100000|2025-08-08 16:55:00|9100.4|9098.4|9100.4|9098.4|9102.8|9100.8|9100.1|9098.1|90
1754672400000|2025-08-08 17:00:00|9100.1|9098.1|9098.7|9096.7|9100.4|9098.4|9097.4|9095.4|104
1754672700000|2025-08-08 17:05:00|9098.8|9096.8|9100.8|9098.8|9101.5|9099.5|9098.3|9096.3|116
1754673000000|2025-08-08 17:10:00|9100.5|9098.5|9100.2|9098.2|9101.2|9099.2|9098|9096|128
1754673300000|2025-08-08 17:15:00|9099.9|9097.9|9097|9095|9100.2|9098.2|9096.5|9094.5|175
1754673600000|2025-08-08 17:20:00|9096.9|9094.9|9100.1|9098.1|9102.7|9100.7|9096.5|9094.5|174
1754673900000|2025-08-08 17:25:00|9099.9|9097.9|9098.6|9096.6|9100.1|9098.1|9097.9|9095.9|66
1754674200000|2025-08-08 17:30:00|9098.9|9096.9|9100.4|9098.4|9101.2|9099.2|9098.6|9096.6|95
1754674500000|2025-08-08 17:35:00|9100.6|9098.6|9098.6|9096.6|9101.4|9099.4|9098.4|9096.4|72
1754674800000|2025-08-08 17:40:00|9098.9|9096.9|9101.1|9099.1|9102.9|9100.9|9098.9|9096.9|99
1754675100000|2025-08-08 17:45:00|9101.4|9099.4|9100.7|9098.7|9102.1|9100.1|9100.5|9098.5|95
1754675400000|2025-08-08 17:50:00|9100.4|9098.4|9102.2|9100.2|9102.3|9100.3|9100.1|9098.1|78
1754675700000|2025-08-08 17:55:00|9101.9|9099.9|9100.3|9098.3|9102.8|9100.8|9100.3|9098.3|100
1754676000000|2025-08-08 18:00:00|9100.8|9098.8|9104.3|9102.3|9104.7|9102.7|9099.8|9097.8|181
1754676300000|2025-08-08 18:05:00|9104.1|9102.1|9102.9|9100.9|9104.1|9102.1|9101.9|9099.9|77
1754676600000|2025-08-08 18:10:00|9102.4|9100.4|9102.4|9100.4|9103.9|9101.9|9101.9|9099.9|69
1754676900000|2025-08-08 18:15:00|9102.1|9100.1|9103.1|9101.1|9104.4|9102.4|9101.4|9099.4|95
1754677200000|2025-08-08 18:20:00|9102.9|9100.9|9101.9|9099.9|9103.4|9101.4|9100.9|9098.9|99
1754677500000|2025-08-08 18:25:00|9101.6|9099.6|9100.9|9098.9|9101.9|9099.9|9099.1|9097.1|128
1754677800000|2025-08-08 18:30:00|9101.4|9099.4|9101.9|9099.9|9102.4|9100.4|9099.9|9097.9|105
1754678100000|2025-08-08 18:35:00|9101.6|9099.6|9100.5|9098.5|9101.6|9099.6|9099.9|9097.9|86
1754678400000|2025-08-08 18:40:00|9100.2|9098.2|9100.1|9098.1|9101.5|9099.5|9099.7|9097.7|52
1754678700000|2025-08-08 18:45:00|9099.8|9097.8|9100.8|9098.8|9100.8|9098.8|9098.3|9096.3|113
1754679000000|2025-08-08 18:50:00|9100.3|9098.3|9099.8|9097.8|9101.4|9099.4|9098.7|9096.7|86
1754679300000|2025-08-08 18:55:00|9099.6|9097.6|9098.3|9096.3|9100.2|9098.2|9097.6|9095.6|77
1754679600000|2025-08-08 19:00:00|9098.6|9096.6|9097.2|9095.2|9099.1|9097.1|9096.7|9094.7|89
1754679900000|2025-08-08 19:05:00|9097|9095|9096.5|9094.5|9097.6|9095.6|9096|9094|57
1754680200000|2025-08-08 19:10:00|9096.2|9094.2|9098.9|9096.9|9099.2|9097.2|9096.1|9094.1|105
1754680500000|2025-08-08 19:15:00|9098.7|9096.7|9099.8|9097.8|9099.8|9097.8|9098.4|9096.4|94
1754680800000|2025-08-08 19:20:00|9100|9098|9098.2|9096.2|9101.8|9099.8|9098.2|9096.2|104
1754681100000|2025-08-08 19:25:00|9097.7|9095.7|9096.7|9094.7|9098.7|9096.7|9096.2|9094.2|94
1754681400000|2025-08-08 19:30:00|9096.4|9094.4|9095.7|9093.7|9097.7|9095.7|9095.6|9093.6|158
1754681700000|2025-08-08 19:35:00|9095.9|9093.9|9096|9094|9097|9095|9095.3|9093.3|122
1754682000000|2025-08-08 19:40:00|9095.8|9093.8|9092.9|9090.9|9096.3|9094.3|9092.8|9090.8|157
1754682300000|2025-08-08 19:45:00|9092.6|9090.6|9092.6|9090.6|9093.1|9091.1|9090.9|9088.9|206
1754682600000|2025-08-08 19:50:00|9092.4|9090.4|9094.6|9092.6|9095.4|9093.4|9089.4|9087.4|315
1754682900000|2025-08-08 19:55:00|9094.4|9092.4|9094.4|9090.4|9095.4|9093.4|9089|9087|738
1754683200000|2025-08-08 20:00:00|9093.9|9089.9|9097.3|9093.3|9097.9|9093.9|9093.7|9089.7|0
1754683500000|2025-08-08 20:05:00|9097.4|9093.4|9098.6|9094.6|9099.3|9095.3|9097.4|9093.4|0
1754683800000|2025-08-08 20:10:00|9098.7|9094.7|9102.2|9098.2|9102.2|9098.2|9098|9094|0
1754684100000|2025-08-08 20:15:00|9102.1|9098.1|9100.9|9096.9|9102.1|9098.1|9100.2|9096.2|0
1754684400000|2025-08-08 20:20:00|9100.8|9096.8|9100.2|9096.2|9101.4|9097.4|9100.1|9096.1|0
1754684700000|2025-08-08 20:25:00|9100.3|9096.3|9100.5|9096.5|9100.7|9096.7|9099.8|9095.8|0
1754685000000|2025-08-08 20:30:00|9100.4|9096.4|9100.6|9096.6|9101.7|9097.7|9100.3|9096.3|0
1754685300000|2025-08-08 20:35:00|9100.7|9096.7|9100.1|9096.1|9100.7|9096.7|9099.6|9095.6|0
1754685600000|2025-08-08 20:40:00|9100.3|9096.3|9098.7|9094.7|9100.4|9096.4|9098.7|9094.7|0
1754685900000|2025-08-08 20:45:00|9098.9|9094.9|9098.6|9094.6|9099.2|9095.2|9098.1|9094.1|0
1754686200000|2025-08-08 20:50:00|9098.5|9094.5|9099.7|9095.7|9099.7|9095.7|9098.4|9094.4|0
1754686500000|2025-08-08 20:55:00|9099.6|9095.6|9101.3|9097.3|9101.6|9097.6|9099.5|9095.5|0
1754686800000|2025-08-08 21:00:00|9101.2|9097.2|9101.2|9097.2|9101.2|9097.2|9101.2|9097.2|0
1754863200000|2025-08-10 22:00:00|9099.5|9095.5|9099.3|9095.3|9100.6|9096.6|9098.7|9094.7|0
1754863500000|2025-08-10 22:05:00|9099.2|9095.2|9099.3|9095.3|9099.5|9095.5|9098.1|9094.1|0
1754863800000|2025-08-10 22:10:00|9099.2|9095.2|9100.5|9096.5|9100.5|9096.5|9098.7|9094.7|0
1754864100000|2025-08-10 22:15:00|9100.6|9096.6|9101.5|9097.5|9101.8|9097.8|9099.6|9095.6|0
1754864400000|2025-08-10 22:20:00|9101.7|9097.7|9100.1|9096.1|9102.5|9098.5|9099.5|9095.5|0
1754864700000|2025-08-10 22:25:00|9100.2|9096.2|9100.4|9096.4|9100.8|9096.8|9099.5|9095.5|0
1754865000000|2025-08-10 22:30:00|9100.3|9096.3|9100|9096|9100.6|9096.6|9099.8|9095.8|0
1754865300000|2025-08-10 22:35:00|9100.1|9096.1|9099.6|9095.6|9100.3|9096.3|9099.2|9095.2|0
1754865600000|2025-08-10 22:40:00|9099.5|9095.5|9099.4|9095.4|9099.9|9095.9|9099.3|9095.3|0
1754865900000|2025-08-10 22:45:00|9099.6|9095.6|9099.4|9095.4|9099.9|9095.9|9099.4|9095.4|0
1754866200000|2025-08-10 22:50:00|9099.3|9095.3|9099.6|9095.6|9099.9|9095.9|9099.2|9095.2|0
1754866500000|2025-08-10 22:55:00|9099.7|9095.7|9098.5|9094.5|9099.9|9095.9|9098.2|9094.2|0
1754866800000|2025-08-10 23:00:00|9098.4|9094.4|9098.1|9094.1|9100|9096|9097.7|9093.7|0
1754867100000|2025-08-10 23:05:00|9098|9094|9097.7|9093.7|9098.6|9094.6|9097.2|9093.2|0
1754867400000|2025-08-10 23:10:00|9097.8|9093.8|9097|9093|9098|9094|9097|9093|0
1754867700000|2025-08-10 23:15:00|9096.8|9092.8|9096.7|9092.7|9097.1|9093.1|9096.5|9092.5|0
1754868000000|2025-08-10 23:20:00|9096.5|9092.5|9095.7|9091.7|9096.7|9092.7|9095.7|9091.7|0
1754868300000|2025-08-10 23:25:00|9095.6|9091.6|9094.7|9090.7|9095.6|9091.6|9094.7|9090.7|0
1754868600000|2025-08-10 23:30:00|9094.8|9090.8|9095.6|9091.6|9095.9|9091.9|9094.7|9090.7|0
1754868900000|2025-08-10 23:35:00|9095.5|9091.5|9094.6|9090.6|9095.6|9091.6|9094.2|9090.2|0
1754869200000|2025-08-10 23:40:00|9094.5|9090.5|9094.6|9090.6|9095.3|9091.3|9094.4|9090.4|0
1754869500000|2025-08-10 23:45:00|9094.5|9090.5|9094.6|9090.6|9095.4|9091.4|9094.4|9090.4|0
1754869800000|2025-08-10 23:50:00|9094.7|9090.7|9095.3|9091.3|9095.3|9091.3|9094.4|9090.4|0
1754870100000|2025-08-10 23:55:00|9095.4|9091.4|9095.2|9091.2|9095.6|9091.6|9094.8|9090.8|0
1754870400000|2025-08-11 00:00:00|9095.1|9091.1|9093.9|9090.9|9097.6|9093.6|9093.9|9090.9|1
1754870700000|2025-08-11 00:05:00|9093.6|9090.6|9099.1|9096.1|9099.1|9096.1|9093.6|9090.6|7
1754871000000|2025-08-11 00:10:00|9099.6|9096.6|9103.4|9100.4|9103.6|9100.6|9099.6|9096.6|18
1754871300000|2025-08-11 00:15:00|9103.6|9100.6|9101.2|9098.2|9104|9101|9101|9098|58
1754871600000|2025-08-11 00:20:00|9101.5|9098.5|9101.7|9098.7|9102.2|9099.2|9101|9098|5
1754871900000|2025-08-11 00:25:00|9102|9099|9102.6|9099.6|9103.1|9100.1|9101.7|9098.7|1
1754872200000|2025-08-11 00:30:00|9102.4|9099.4|9102.6|9099.6|9102.6|9099.6|9101.4|9098.4|19
1754872500000|2025-08-11 00:35:00|9103.1|9100.1|9102.9|9099.9|9103.6|9100.6|9102.9|9099.9|1
1754872800000|2025-08-11 00:40:00|9103.1|9100.1|9102.8|9099.8|9103.6|9100.6|9101.3|9098.3|18
1754873100000|2025-08-11 00:45:00|9103.1|9100.1|9100.2|9097.2|9103.1|9100.1|9100.2|9097.2|9
1754873400000|2025-08-11 00:50:00|9100.4|9097.4|9102.2|9099.2|9103.7|9100.7|9100.2|9097.2|39
1754873700000|2025-08-11 00:55:00|9102.7|9099.7|9103.5|9100.5|9103.7|9100.7|9102.2|9099.2|1
1754874000000|2025-08-11 01:00:00|9104|9101|9103|9100|9104|9101|9100.5|9097.5|30
1754874300000|2025-08-11 01:05:00|9103.5|9100.5|9102|9099|9103.7|9100.7|9101|9098|32
1754874600000|2025-08-11 01:10:00|9102.5|9099.5|9104.7|9101.7|9105|9102|9102.5|9099.5|12
1754874900000|2025-08-11 01:15:00|9105.2|9102.2|9104.1|9101.1|9105.2|9102.2|9102.7|9099.7|3
1754875200000|2025-08-11 01:20:00|9104.3|9101.3|9104.6|9101.6|9106|9103|9104.1|9101.1|8
1754875500000|2025-08-11 01:25:00|9104.8|9101.8|9105.5|9102.5|9105.5|9102.5|9104.6|9101.6|2
1754875800000|2025-08-11 01:30:00|9105.2|9102.2|9105.5|9102.5|9106.2|9103.2|9104.7|9101.7|5
1754876100000|2025-08-11 01:35:00|9105.2|9102.2|9106.4|9103.4|9106.6|9103.6|9104.5|9101.5|4
1754876400000|2025-08-11 01:40:00|9106.6|9103.6|9106.3|9103.3|9106.6|9103.6|9105.3|9102.3|2
1754876700000|2025-08-11 01:45:00|9106.1|9103.1|9104|9101|9106.3|9103.3|9103.5|9100.5|2
1754877000000|2025-08-11 01:50:00|9103.5|9100.5|9105.3|9102.3|9105.6|9102.6|9103.5|9100.5|3
1754877300000|2025-08-11 01:55:00|9105.6|9102.6|9106.5|9103.5|9106.5|9103.5|9104.5|9101.5|3
1754877600000|2025-08-11 02:00:00|9106.2|9103.2|9107.5|9104.5|9107.7|9104.7|9106.2|9103.2|12
1754877900000|2025-08-11 02:05:00|9107.7|9104.7|9107.6|9104.6|9108.2|9105.2|9106.7|9103.7|9
1754878200000|2025-08-11 02:10:00|9107.1|9104.1|9105.6|9102.6|9107.6|9104.6|9105.4|9102.4|0
1754878500000|2025-08-11 02:15:00|9105.9|9102.9|9106.1|9103.1|9106.1|9103.1|9104.9|9101.9|4
1754878800000|2025-08-11 02:20:00|9105.9|9102.9|9105.6|9102.6|9105.9|9102.9|9104.4|9101.4|0
1754879100000|2025-08-11 02:25:00|9105.4|9102.4|9103.9|9100.9|9105.4|9102.4|9103.1|9100.1|0
1754879400000|2025-08-11 02:30:00|9103.7|9100.7|9103.7|9100.7|9105.4|9102.4|9103.2|9100.2|0
1754879700000|2025-08-11 02:35:00|9103.4|9100.4|9104.2|9101.2|9104.7|9101.7|9102.7|9099.7|0
1754880000000|2025-08-11 02:40:00|9104|9101|9104|9101|9105|9102|9103.2|9100.2|0
1754880300000|2025-08-11 02:45:00|9103.7|9100.7|9104.4|9101.4|9104.4|9101.4|9103.2|9100.2|2
1754880600000|2025-08-11 02:50:00|9104.1|9101.1|9105.2|9102.2|9105.2|9102.2|9103.9|9100.9|0
1754880900000|2025-08-11 02:55:00|9104.9|9101.9|9105.9|9102.9|9105.9|9102.9|9104.7|9101.7|1
1754881200000|2025-08-11 03:00:00|9105.7|9102.7|9106.4|9103.4|9106.9|9103.9|9105.1|9102.1|6
1754881500000|2025-08-11 03:05:00|9106.2|9103.2|9105.3|9102.3|9106.7|9103.7|9104.3|9101.3|12
1754881800000|2025-08-11 03:10:00|9105|9102|9106.3|9103.3|9107.3|9104.3|9105|9102|9
1754882100000|2025-08-11 03:15:00|9106.5|9103.5|9106.5|9103.5|9106.8|9103.8|9106|9103|1
1754882400000|2025-08-11 03:20:00|9106.3|9103.3|9104.8|9101.8|9106.3|9103.3|9104.3|9101.3|5
1754882700000|2025-08-11 03:25:00|9104.5|9101.5|9104.5|9101.5|9104.7|9101.7|9103.5|9100.5|2
1754883000000|2025-08-11 03:30:00|9104|9101|9102.9|9099.9|9104.7|9101.7|9102.4|9099.4|1
1754883300000|2025-08-11 03:35:00|9102.7|9099.7|9102.4|9099.4|9103.4|9100.4|9102.4|9099.4|3
1754883600000|2025-08-11 03:40:00|9102.2|9099.2|9104.3|9101.3|9104.6|9101.6|9101.9|9098.9|2
1754883900000|2025-08-11 03:45:00|9104|9101|9104.3|9101.3|9104.5|9101.5|9103|9100|4
1754884200000|2025-08-11 03:50:00|9104|9101|9104|9101|9105|9102|9103.8|9100.8|29
1754884500000|2025-08-11 03:55:00|9104.3|9101.3|9104.3|9101.3|9105.3|9102.3|9103.8|9100.8|12
1754884800000|2025-08-11 04:00:00|9103.8|9100.8|9103|9100|9103.8|9100.8|9100.3|9097.3|0
1754885100000|2025-08-11 04:05:00|9102.5|9099.5|9101|9098|9102.7|9099.7|9100.5|9097.5|1
1754885400000|2025-08-11 04:10:00|9100.8|9097.8|9103.3|9100.3|9103.3|9100.3|9100.8|9097.8|6
1754885700000|2025-08-11 04:15:00|9103|9100|9102.7|9099.7|9103.7|9100.7|9102.3|9099.3|1
1754886000000|2025-08-11 04:20:00|9102.9|9099.9|9102.4|9099.4|9102.9|9099.9|9102.2|9099.2|0
1754886300000|2025-08-11 04:25:00|9102.2|9099.2|9100.2|9097.2|9102.4|9099.4|9099.9|9096.9|8
1754886600000|2025-08-11 04:30:00|9100.4|9097.4|9100.6|9097.6|9101.1|9098.1|9099.6|9096.6|2
1754886900000|2025-08-11 04:35:00|9100.4|9097.4|9099.8|9096.8|9101|9098|9099.3|9096.3|2
1754887200000|2025-08-11 04:40:00|9099.6|9096.6|9099.9|9096.9|9099.9|9096.9|9099|9096|0
1754887500000|2025-08-11 04:45:00|9099.7|9096.7|9100.3|9097.3|9101.4|9098.4|9099.7|9096.7|2
1754887800000|2025-08-11 04:50:00|9100.6|9097.6|9101.7|9098.7|9102|9099|9100.1|9097.1|2
1754888100000|2025-08-11 04:55:00|9102|9099|9102.7|9099.7|9102.9|9099.9|9101.7|9098.7|0
1754888400000|2025-08-11 05:00:00|9102.5|9099.5|9100.7|9097.7|9102.7|9099.7|9099.5|9096.5|4
1754888700000|2025-08-11 05:05:00|9100.8|9097.8|9102|9099|9102|9099|9100.3|9097.3|23
1754889000000|2025-08-11 05:10:00|9101.8|9098.8|9100.4|9097.4|9102|9099|9100.4|9097.4|5
1754889300000|2025-08-11 05:15:00|9100.2|9097.2|9099.8|9096.8|9100.4|9097.4|9099.4|9096.4|11
1754889600000|2025-08-11 05:20:00|9100.1|9097.1|9100.3|9097.3|9101.1|9098.1|9099.3|9096.3|8
1754889900000|2025-08-11 05:25:00|9100.1|9097.1|9100.4|9097.4|9100.7|9097.7|9099.6|9096.6|11
1754890200000|2025-08-11 05:30:00|9099.7|9096.7|9100.2|9097.2|9100.9|9097.9|9099.4|9096.4|34
1754890500000|2025-08-11 05:35:00|9099.7|9096.7|9101.7|9098.7|9101.7|9098.7|9099.2|9096.2|19
1754890800000|2025-08-11 05:40:00|9101.4|9098.4|9100.3|9097.3|9101.4|9098.4|9099.2|9096.2|11
1754891100000|2025-08-11 05:45:00|9100|9097|9100.3|9097.3|9100.5|9097.5|9099.3|9096.3|0
1754891400000|2025-08-11 05:50:00|9100.5|9097.5|9100.3|9097.3|9100.8|9097.8|9099.8|9096.8|0
1754891700000|2025-08-11 05:55:00|9099.8|9096.8|9101.8|9098.8|9102|9099|9099.5|9096.5|0
1754892000000|2025-08-11 06:00:00|9102|9099|9103.1|9101.1|9104|9102|9100.4|9098.3|156
1754892300000|2025-08-11 06:05:00|9102.9|9100.9|9103.1|9101.1|9103.9|9101.9|9100.9|9098.9|127
1754892600000|2025-08-11 06:10:00|9102.9|9100.9|9097.8|9095.8|9102.9|9100.9|9097.8|9095.8|96
1754892900000|2025-08-11 06:15:00|9097.3|9095.3|9095.9|9093.9|9097.6|9095.6|9095.4|9093.4|71
1754893200000|2025-08-11 06:20:00|9096.4|9094.4|9100.8|9098.8|9100.8|9098.8|9096.1|9094.1|54
1754893500000|2025-08-11 06:25:00|9100.5|9098.5|9100.6|9098.6|9103.3|9101.3|9099.3|9097.3|107
1754893800000|2025-08-11 06:30:00|9100.4|9098.4|9099.2|9097.2|9101.3|9099.3|9098.9|9096.9|31
1754894100000|2025-08-11 06:35:00|9099|9097|9101.2|9099.2|9101.7|9099.7|9099|9097|35
1754894400000|2025-08-11 06:40:00|9101.4|9099.4|9105.5|9103.5|9105.6|9103.6|9101.2|9099.2|125
1754894700000|2025-08-11 06:45:00|9105.2|9103.2|9106|9104|9107.4|9105.4|9104.9|9102.9|62
1754895000000|2025-08-11 06:50:00|9105.7|9103.7|9108.6|9106.6|9111.6|9109.6|9105.5|9103.5|72
1754895300000|2025-08-11 06:55:00|9108.1|9106.1|9112.1|9110.1|9113.2|9111.2|9107.8|9105.8|249
1754895600000|2025-08-11 07:00:00|9112.6|9110.6|9118.6|9117.6|9119.9|9118.9|9108.1|9107.1|1626
1754895900000|2025-08-11 07:05:00|9118.9|9117.9|9121.1|9120.1|9121.9|9120.9|9116.4|9115.4|656
1754896200000|2025-08-11 07:10:00|9120.1|9119.1|9120.6|9119.6|9123.6|9122.6|9118.1|9117.1|709
1754896500000|2025-08-11 07:15:00|9120.4|9119.4|9125.1|9124.1|9127|9126|9118.1|9117.1|771
1754896800000|2025-08-11 07:20:00|9124.4|9123.4|9122.5|9121.5|9124.4|9123.4|9119.1|9118.1|898
1754897100000|2025-08-11 07:25:00|9122.2|9121.2|9123|9122|9124.5|9123.5|9119.7|9118.7|806
1754897400000|2025-08-11 07:30:00|9124|9123|9123.5|9122.5|9126.7|9125.7|9121.5|9120.5|598
1754897700000|2025-08-11 07:35:00|9123.8|9122.8|9129.6|9128.6|9130.6|9129.6|9122.8|9121.8|502
1754898000000|2025-08-11 07:40:00|9128.6|9127.6|9132.3|9131.3|9132.3|9131.3|9125.6|9124.6|810
1754898300000|2025-08-11 07:45:00|9132|9131|9130.8|9129.8|9133.3|9132.3|9128.8|9127.8|436
1754898600000|2025-08-11 07:50:00|9131|9130|9123.2|9122.2|9131.2|9130.2|9122.7|9121.7|442
1754898900000|2025-08-11 07:55:00|9123.5|9122.5|9122.3|9121.3|9128.2|9127.2|9120.6|9119.6|387
1754899200000|2025-08-11 08:00:00|9123.1|9122.1|9113.4|9112.4|9123.2|9122.2|9113.2|9112.2|721
1754899500000|2025-08-11 08:05:00|9113.7|9112.7|9112.9|9111.9|9113.9|9112.9|9107.4|9106.4|606
1754899800000|2025-08-11 08:10:00|9113.1|9112.1|9113.5|9112.5|9115.7|9114.7|9108.5|9107.5|321
1754900100000|2025-08-11 08:15:00|9113|9112|9117.5|9116.5|9117.9|9116.9|9111.9|9110.9|264
1754900400000|2025-08-11 08:20:00|9117.1|9116.1|9113.9|9112.9|9117.1|9116.1|9113.8|9112.8|270
1754900700000|2025-08-11 08:25:00|9114.1|9113.1|9113.2|9112.2|9116.6|9115.6|9112.4|9111.4|359
1754901000000|2025-08-11 08:30:00|9113|9112|9116.9|9115.9|9117.9|9116.9|9112.7|9111.7|222
1754901300000|2025-08-11 08:35:00|9116.8|9115.8|9115.6|9114.6|9118.9|9117.9|9115.5|9114.5|186
1754901600000|2025-08-11 08:40:00|9115.7|9114.7|9118.3|9117.3|9119.2|9118.2|9114.7|9113.7|181
1754901900000|2025-08-11 08:45:00|9118.6|9117.6|9117.6|9116.6|9119.1|9118.1|9116.6|9115.6|253
1754902200000|2025-08-11 08:50:00|9117.4|9116.4|9116.4|9115.4|9117.4|9116.4|9114.9|9113.9|285
1754902500000|2025-08-11 08:55:00|9116.6|9115.6|9114.2|9113.2|9117.1|9116.1|9114|9113|279
1754902800000|2025-08-11 09:00:00|9114.8|9113.8|9114.8|9113.8|9117|9116|9113|9112|304
1754903100000|2025-08-11 09:05:00|9114.6|9113.6|9112.4|9111.4|9114.8|9113.8|9111.4|9110.4|228
1754903400000|2025-08-11 09:10:00|9112.5|9111.5|9110.4|9109.4|9114.5|9113.5|9110.4|9109.4|247
1754903700000|2025-08-11 09:15:00|9110.6|9109.6|9112.7|9111.7|9113.6|9112.6|9110.1|9109.1|304
1754904000000|2025-08-11 09:20:00|9112.6|9111.6|9107.3|9106.3|9113.7|9112.7|9107.3|9106.3|248
1754904300000|2025-08-11 09:25:00|9108.5|9107.5|9109.1|9108.1|9110.1|9109.1|9108|9107|246
1754904600000|2025-08-11 09:30:00|9109.4|9108.4|9108.4|9107.4|9112.1|9111.1|9107.8|9106.8|298
1754904900000|2025-08-11 09:35:00|9108.6|9107.6|9112.2|9111.2|9113.1|9112.1|9108.1|9107.1|196
1754905200000|2025-08-11 09:40:00|9111.9|9110.9|9113.7|9112.7|9114.7|9113.7|9111.7|9110.7|130
1754905500000|2025-08-11 09:45:00|9113.9|9112.9|9114.2|9113.2|9115.4|9114.4|9112.9|9111.9|162
1754905800000|2025-08-11 09:50:00|9113.8|9112.8|9117.5|9116.5|9117.8|9116.8|9113.5|9112.5|127
1754906100000|2025-08-11 09:55:00|9117.8|9116.8|9116|9115|9118|9117|9115.5|9114.5|205
1754906400000|2025-08-11 10:00:00|9115.9|9114.9|9119.5|9118.5|9120.5|9119.5|9115.9|9114.9|211
1754906700000|2025-08-11 10:05:00|9119|9118|9119.8|9118.8|9119.8|9118.8|9117.2|9116.2|155
1754907000000|2025-08-11 10:10:00|9119.9|9118.9|9118.3|9117.3|9120.7|9119.7|9116.5|9115.5|256
1754907300000|2025-08-11 10:15:00|9118|9117|9116.9|9115.9|9118.3|9117.3|9116.3|9115.3|153
1754907600000|2025-08-11 10:20:00|9117.1|9116.1|9120.3|9119.3|9120.8|9119.8|9116.6|9115.6|204
1754907900000|2025-08-11 10:25:00|9120.2|9119.2|9122.3|9121.3|9123.4|9122.4|9119.5|9118.5|207
1754908200000|2025-08-11 10:30:00|9121.5|9120.5|9120.4|9119.4|9121.9|9120.9|9117.8|9116.8|171
1754908500000|2025-08-11 10:35:00|9120.2|9119.2|9115.3|9114.3|9120.2|9119.2|9115.1|9114.1|211
1754908800000|2025-08-11 10:40:00|9116.4|9115.4|9113.9|9112.9|9116.7|9115.7|9112.2|9111.2|243
1754909100000|2025-08-11 10:45:00|9113.7|9112.7|9113.9|9112.9|9114.4|9113.4|9112.9|9111.9|190
1754909400000|2025-08-11 10:50:00|9113.8|9112.8|9115|9114|9115.8|9114.8|9112.9|9111.9|217
1754909700000|2025-08-11 10:55:00|9115.3|9114.3|9118.2|9117.2|9119.6|9118.6|9114.5|9113.5|280
1754910000000|2025-08-11 11:00:00|9117.7|9116.7|9119.5|9118.5|9120.3|9119.3|9116.8|9115.8|320
1754910300000|2025-08-11 11:05:00|9118.7|9117.7|9118.6|9117.6|9120.5|9119.5|9118.5|9117.5|145
1754910600000|2025-08-11 11:10:00|9118.7|9117.7|9119.6|9118.6|9120.1|9119.1|9117.5|9116.5|162
1754910900000|2025-08-11 11:15:00|9120.1|9119.1|9118.6|9117.6|9120.6|9119.6|9117.5|9116.5|262
1754911200000|2025-08-11 11:20:00|9118.7|9117.7|9120|9119|9121.5|9120.5|9118.7|9117.7|179
1754911500000|2025-08-11 11:25:00|9119.7|9118.7|9121.2|9120.2|9121.7|9120.7|9119.2|9118.2|129
1754911800000|2025-08-11 11:30:00|9120.7|9119.7|9120|9119|9121|9120|9118.7|9117.7|199
1754912100000|2025-08-11 11:35:00|9120.5|9119.5|9121.4|9120.4|9121.6|9120.6|9118.7|9117.7|155
1754912400000|2025-08-11 11:40:00|9121.7|9120.7|9124.1|9123.1|9124.9|9123.9|9121.2|9120.2|162
1754912700000|2025-08-11 11:45:00|9124.2|9123.2|9125.6|9124.6|9125.9|9124.9|9123.5|9122.5|184
1754913000000|2025-08-11 11:50:00|9124.6|9123.6|9125.6|9124.6|9126.1|9125.1|9123.6|9122.6|167
1754913300000|2025-08-11 11:55:00|9125.9|9124.9|9127.6|9126.6|9128.1|9127.1|9124.9|9123.9|249
1754913600000|2025-08-11 12:00:00|9127.4|9126.4|9126|9125|9127.9|9126.9|9124.9|9123.9|282
1754913900000|2025-08-11 12:05:00|9125.8|9124.8|9123.9|9122.9|9126.1|9125.1|9123.1|9122.1|116
1754914200000|2025-08-11 12:10:00|9125.1|9124.1|9123.3|9122.3|9126.4|9125.4|9121.9|9120.9|214
1754914500000|2025-08-11 12:15:00|9123|9122|9124.3|9123.3|9125.1|9124.1|9122.3|9121.3|278
1754914800000|2025-08-11 12:20:00|9124.6|9123.6|9125.6|9124.6|9126.1|9125.1|9123.6|9122.6|261
1754915100000|2025-08-11 12:25:00|9125.9|9124.9|9122.6|9121.6|9125.9|9124.9|9122.6|9121.6|198
1754915400000|2025-08-11 12:30:00|9122.2|9121.2|9124.1|9123.1|9124.1|9123.1|9120.7|9119.7|253
1754915700000|2025-08-11 12:35:00|9124.3|9123.3|9128.2|9127.2|9128.5|9127.5|9122.2|9121.2|373
1754916000000|2025-08-11 12:40:00|9127.7|9126.7|9124.5|9123.5|9129.7|9128.7|9124.5|9123.5|318
1754916300000|2025-08-11 12:45:00|9125|9124|9126.7|9125.7|9127.4|9126.4|9123.7|9122.7|310
1754916600000|2025-08-11 12:50:00|9126.8|9125.8|9125.3|9124.3|9128.1|9127.1|9125.3|9124.3|200
1754916900000|2025-08-11 12:55:00|9125.8|9124.8|9123.9|9122.9|9126.8|9125.8|9123.9|9122.9|122
1754917200000|2025-08-11 13:00:00|9124.1|9123.1|9121.9|9120.9|9127.2|9126.2|9121.9|9120.9|235
1754917500000|2025-08-11 13:05:00|9121.6|9120.6|9121.4|9120.4|9122.9|9121.9|9120.6|9119.6|219
1754917800000|2025-08-11 13:10:00|9121.6|9120.6|9126.1|9125.1|9126.3|9125.3|9120.7|9119.7|156
1754918100000|2025-08-11 13:15:00|9126.3|9125.3|9124.7|9123.7|9126.8|9125.8|9123.4|9122.4|166
1754918400000|2025-08-11 13:20:00|9124|9123|9121.9|9120.9|9124|9123|9121.1|9120.1|214
1754918700000|2025-08-11 13:25:00|9121.7|9120.7|9124.8|9123.8|9125.9|9124.9|9121.4|9120.4|378
1754919000000|2025-08-11 13:30:00|9125|9124|9133.4|9132.4|9137.9|9136.9|9122.6|9121.6|756
1754919300000|2025-08-11 13:35:00|9133.1|9132.1|9131.4|9130.4|9134|9133|9128.2|9127.2|428
1754919600000|2025-08-11 13:40:00|9131.6|9130.6|9128.9|9127.9|9132.3|9131.3|9126.8|9125.8|265
1754919900000|2025-08-11 13:45:00|9129.1|9128.1|9128.2|9127.2|9133.8|9132.8|9127.3|9126.3|329
1754920200000|2025-08-11 13:50:00|9128.5|9127.5|9126.3|9125.3|9129|9128|9124.6|9123.6|277
1754920500000|2025-08-11 13:55:00|9126.6|9125.6|9126.9|9125.9|9130.8|9129.8|9124.8|9123.8|629
1754920800000|2025-08-11 14:00:00|9127.2|9126.2|9131.3|9130.3|9133.6|9132.6|9127.2|9126.2|443
1754921100000|2025-08-11 14:05:00|9131.6|9130.6|9133.3|9132.3|9133.6|9132.6|9130.3|9129.3|593
1754921400000|2025-08-11 14:10:00|9133.2|9132.2|9136|9135|9136.5|9135.5|9132.5|9131.5|562
1754921700000|2025-08-11 14:15:00|9135.7|9134.7|9136.8|9135.8|9138.1|9137.1|9133.5|9132.5|507
1754922000000|2025-08-11 14:20:00|9136.4|9135.4|9130.2|9129.2|9137.3|9136.3|9130|9129|384
1754922300000|2025-08-11 14:25:00|9130.3|9129.3|9130.8|9129.8|9131.2|9130.2|9127.9|9126.9|334
1754922600000|2025-08-11 14:30:00|9131.6|9130.6|9135.2|9134.2|9136.4|9135.4|9131|9130|409
1754922900000|2025-08-11 14:35:00|9135.5|9134.5|9130|9129|9135.5|9134.5|9129.7|9128.7|415
1754923200000|2025-08-11 14:40:00|9129.9|9128.9|9126.8|9125.8|9129.9|9128.9|9126.4|9125.4|553
1754923500000|2025-08-11 14:45:00|9126.5|9125.5|9125.4|9124.4|9127.7|9126.7|9122.4|9121.4|542
1754923800000|2025-08-11 14:50:00|9125.5|9124.5|9125.6|9124.6|9128.3|9127.3|9124.5|9123.5|368
1754924100000|2025-08-11 14:55:00|9126.1|9125.1|9123.8|9122.8|9127.4|9126.4|9123.8|9122.8|421
1754924400000|2025-08-11 15:00:00|9123.7|9122.7|9127.9|9126.9|9129|9128|9121.9|9120.9|475
1754924700000|2025-08-11 15:05:00|9128.1|9127.1|9127.6|9126.6|9129.4|9128.4|9126.7|9125.7|345
1754925000000|2025-08-11 15:10:00|9127.5|9126.5|9128|9127|9128.5|9127.5|9124.7|9123.7|514
1754925300000|2025-08-11 15:15:00|9127.7|9126.7|9129.3|9128.3|9129.5|9128.5|9127|9126|470
1754925600000|2025-08-11 15:20:00|9129.5|9128.5|9127|9126|9130.2|9129.2|9126.2|9125.2|643
1754925900000|2025-08-11 15:25:00|9127.5|9126.5|9129|9127|9130.1|9129.1|9127.5|9126.5|1555
1754926200000|2025-08-11 15:30:00|9129.2|9127.2|9129.2|9127.2|9130.3|9128.3|9125.4|9123.4|2895
1754926500000|2025-08-11 15:35:00|9129.4|9127.4|9130.2|9128.2|9131.6|9129.6|9125.3|9123.3|1144
1754926800000|2025-08-11 15:40:00|9130.4|9128.4|9130.5|9128.5|9132.7|9130.7|9129|9127|352
1754927100000|2025-08-11 15:45:00|9130.7|9128.7|9131.1|9129.1|9131.3|9129.3|9127.2|9125.2|355
1754927400000|2025-08-11 15:50:00|9130.8|9128.8|9131.8|9129.8|9133.4|9131.4|9130.6|9128.6|125
1754927700000|2025-08-11 15:55:00|9132.1|9130.1|9134.2|9132.2|9135.2|9133.2|9130.7|9128.7|229
1754928000000|2025-08-11 16:00:00|9134.4|9132.4|9134.2|9132.2|9135.2|9133.2|9133.3|9131.3|83
1754928300000|2025-08-11 16:05:00|9134|9132|9137.7|9135.7|9139.3|9137.3|9133.2|9131.2|125
1754928600000|2025-08-11 16:10:00|9137.5|9135.5|9137.7|9135.7|9138.5|9136.5|9136.2|9134.2|135
1754928900000|2025-08-11 16:15:00|9137.5|9135.5|9137.5|9135.5|9139|9137|9137|9135|126
1754929200000|2025-08-11 16:20:00|9137.2|9135.2|9137.2|9135.2|9137.5|9135.5|9135.6|9133.6|64
1754929500000|2025-08-11 16:25:00|9137|9135|9135|9133|9137|9135|9134.5|9132.5|69
1754929800000|2025-08-11 16:30:00|9134.7|9132.7|9135.5|9133.5|9135.5|9133.5|9134.2|9132.2|104
1754930100000|2025-08-11 16:35:00|9135.7|9133.7|9133.7|9131.7|9136.7|9134.7|9133.1|9131.1|90
1754930400000|2025-08-11 16:40:00|9133.6|9131.6|9130.7|9128.7|9133.6|9131.6|9129.9|9127.9|203
1754930700000|2025-08-11 16:45:00|9130.5|9128.5|9132.3|9130.3|9132.8|9130.8|9130.2|9128.2|122
1754931000000|2025-08-11 16:50:00|9132.6|9130.6|9132.8|9130.8|9134.9|9132.9|9131.8|9129.8|172
1754931300000|2025-08-11 16:55:00|9132.3|9130.3|9131|9129|9133.5|9131.5|9130.5|9128.5|158
1754931600000|2025-08-11 17:00:00|9130.5|9128.5|9130.5|9128.5|9132|9130|9128.7|9126.7|115
1754931900000|2025-08-11 17:05:00|9130.7|9128.7|9130.1|9128.1|9131.9|9129.9|9130.1|9128.1|84
1754932200000|2025-08-11 17:10:00|9130.2|9128.2|9129.5|9127.5|9131.2|9129.2|9129.5|9127.5|115
1754932500000|2025-08-11 17:15:00|9129.8|9127.8|9127.1|9125.1|9129.8|9127.8|9127.1|9125.1|58
1754932800000|2025-08-11 17:20:00|9127.4|9125.4|9127.6|9125.6|9128|9126|9125.9|9123.9|76
1754933100000|2025-08-11 17:25:00|9127.7|9125.7|9127.6|9125.6|9129.2|9127.2|9127.4|9125.4|36
1754933400000|2025-08-11 17:30:00|9127.4|9125.4|9126.4|9124.4|9128.4|9126.4|9126.1|9124.1|44
1754933700000|2025-08-11 17:35:00|9126.6|9124.6|9125.2|9123.2|9127.4|9125.4|9122.7|9120.7|50
1754934000000|2025-08-11 17:40:00|9124.7|9122.7|9125.1|9123.1|9125.4|9123.4|9123|9121|61
1754934300000|2025-08-11 17:45:00|9124.9|9122.9|9127|9125|9127.3|9125.3|9123.4|9121.4|45
1754934600000|2025-08-11 17:50:00|9127.3|9125.3|9128.1|9126.1|9128.4|9126.4|9125.8|9123.8|93
1754934900000|2025-08-11 17:55:00|9128.2|9126.2|9126.1|9124.1|9129.3|9127.3|9126.1|9124.1|45
1754935200000|2025-08-11 18:00:00|9125.8|9123.8|9126.1|9124.1|9127.1|9125.1|9123.5|9121.5|63
1754935500000|2025-08-11 18:05:00|9125.8|9123.8|9125.3|9123.3|9126.8|9124.8|9124.3|9122.3|55
1754935800000|2025-08-11 18:10:00|9125.1|9123.1|9125|9123|9125.6|9123.6|9123.3|9121.3|49
1754936100000|2025-08-11 18:15:00|9124.7|9122.7|9126.2|9124.2|9127.5|9125.5|9124.7|9122.7|57
1754936400000|2025-08-11 18:20:00|9126|9124|9126.1|9124.1|9126.7|9124.7|9124.4|9122.4|51
1754936700000|2025-08-11 18:25:00|9126.4|9124.4|9125.9|9123.9|9129.6|9127.6|9125.4|9123.4|316
1754937000000|2025-08-11 18:30:00|9126.1|9124.1|9129|9127|9130.4|9128.4|9125.9|9123.9|72
1754937300000|2025-08-11 18:35:00|9129.3|9127.3|9131|9129|9131|9129|9129|9127|55
1754937600000|2025-08-11 18:40:00|9130.8|9128.8|9122.3|9120.3|9130.8|9128.8|9122.3|9120.3|31
1754937900000|2025-08-11 18:45:00|9122.6|9120.6|9126.2|9124.2|9126.2|9124.2|9121.3|9119.3|114
1754938200000|2025-08-11 18:50:00|9125.7|9123.7|9127.5|9125.5|9127.5|9125.5|9125.2|9123.2|38
1754938500000|2025-08-11 18:55:00|9127.2|9125.2|9128.1|9126.1|9128.2|9126.2|9125.2|9123.2|37
1754938800000|2025-08-11 19:00:00|9127.8|9125.8|9129|9127|9129.5|9127.5|9127.4|9125.4|49
1754939100000|2025-08-11 19:05:00|9128.8|9126.8|9129.6|9127.6|9130.2|9128.2|9128.5|9126.5|31
1754939400000|2025-08-11 19:10:00|9129.4|9127.4|9127.7|9125.7|9129.8|9127.8|9127.2|9125.2|14
1754939700000|2025-08-11 19:15:00|9128|9126|9128.8|9126.8|9128.8|9126.8|9126.5|9124.5|40
1754940000000|2025-08-11 19:20:00|9129.3|9127.3|9129.8|9127.8|9130.7|9128.7|9129.3|9127.3|31
1754940300000|2025-08-11 19:25:00|9129.7|9127.7|9130.6|9128.6|9130.6|9128.6|9129.1|9127.1|24
1754940600000|2025-08-11 19:30:00|9130.3|9128.3|9131.7|9129.7|9132.5|9130.5|9129.3|9127.3|103
1754940900000|2025-08-11 19:35:00|9131.5|9129.5|9133|9131|9134|9132|9131.5|9129.5|106
1754941200000|2025-08-11 19:40:00|9132.7|9130.7|9130.7|9128.7|9133|9131|9130|9128|88
1754941500000|2025-08-11 19:45:00|9130.5|9128.5|9130.3|9128.3|9131|9129|9128.7|9126.7|151
1754941800000|2025-08-11 19:50:00|9130.6|9128.6|9128.4|9126.4|9131.1|9129.1|9124.1|9122.1|305
1754942100000|2025-08-11 19:55:00|9128.1|9126.1|9135|9131|9135.1|9131.5|9127.3|9125.3|410
1754942400000|2025-08-11 20:00:00|9134.7|9130.7|9133.3|9129.3|9135.8|9131.8|9132.2|9128.2|0
1754942700000|2025-08-11 20:05:00|9133.2|9129.2|9133.3|9129.3|9133.7|9129.7|9132.8|9128.8|0
1754943000000|2025-08-11 20:10:00|9133.4|9129.4|9132.1|9128.1|9133.8|9129.8|9131.9|9127.9|0
1754943300000|2025-08-11 20:15:00|9132|9128|9131.2|9127.2|9132.2|9128.2|9130.4|9126.4|0
1754943600000|2025-08-11 20:20:00|9131.4|9127.4|9131.3|9127.3|9131.9|9127.9|9130.4|9126.4|0
1754943900000|2025-08-11 20:25:00|9131.4|9127.4|9131.8|9127.8|9131.8|9127.8|9130.8|9126.8|0
1754944200000|2025-08-11 20:30:00|9131.7|9127.7|9131.6|9127.6|9132.1|9128.1|9131.2|9127.2|0
1754944500000|2025-08-11 20:35:00|9131.8|9127.8|9132|9128|9132|9128|9131.4|9127.4|0
1754944800000|2025-08-11 20:40:00|9131.9|9127.9|9131.8|9127.8|9132|9128|9131.3|9127.3|0
1754945100000|2025-08-11 20:45:00|9131.6|9127.6|9131.4|9127.4|9132.1|9128.1|9131.4|9127.4|0
1754945400000|2025-08-11 20:50:00|9131.2|9127.2|9131.1|9127.1|9131.7|9127.7|9130.9|9126.9|0
1754945700000|2025-08-11 20:55:00|9131.3|9127.3|9132.2|9128.2|9132.6|9128.6|9130.3|9126.3|0
1754946000000|2025-08-11 21:00:00|9132.1|9128.1|9131.8|9127.8|9132.1|9128.1|9131.6|9127.6|0
1754946300000|2025-08-11 21:05:00|9131.9|9127.9|9131.9|9127.9|9132.3|9128.3|9131.9|9127.9|0
1754946600000|2025-08-11 21:10:00|9131.8|9127.8|9132.2|9128.2|9132.3|9128.3|9131.5|9127.5|0
1754946900000|2025-08-11 21:15:00|9132.1|9128.1|9132.2|9128.2|9132.2|9128.2|9132|9128|0
1754947500000|2025-08-11 21:25:00|9132.3|9128.3|9132.2|9128.2|9132.4|9128.4|9132.2|9128.2|0
1754947800000|2025-08-11 21:30:00|9132.3|9128.3|9132.4|9128.4|9132.4|9128.4|9131.7|9127.7|0
1754948100000|2025-08-11 21:35:00|9132.5|9128.5|9132.2|9128.2|9132.5|9128.5|9132.2|9128.2|0
1754948400000|2025-08-11 21:40:00|9132.3|9128.3|9132.6|9128.6|9132.6|9128.6|9132.3|9128.3|0
1754948700000|2025-08-11 21:45:00|9132.7|9128.7|9132.7|9128.7|9132.7|9128.7|9132.7|9128.7|0
1754949000000|2025-08-11 21:50:00|9132.6|9128.6|9132.4|9128.4|9132.8|9128.8|9132.4|9128.4|0
1754949300000|2025-08-11 21:55:00|9132.3|9128.3|9132.2|9128.2|9132.3|9128.3|9132|9128|0
1754949600000|2025-08-11 22:00:00|9132.6|9128.6|9133.1|9129.1|9135.3|9131.3|9132.4|9128.4|0
1754949900000|2025-08-11 22:05:00|9133.2|9129.2|9132.5|9128.5|9133.2|9129.2|9131.7|9127.7|0
1754950200000|2025-08-11 22:10:00|9132.6|9128.6|9133.7|9129.7|9134.4|9130.4|9132.6|9128.6|0
1754950500000|2025-08-11 22:15:00|9133.6|9129.6|9130.8|9126.8|9133.6|9129.6|9130.6|9126.6|0
1754950800000|2025-08-11 22:20:00|9130.7|9126.7|9130.3|9126.3|9131.1|9127.1|9129.8|9125.8|0
1754951100000|2025-08-11 22:25:00|9130.2|9126.2|9129.6|9125.6|9130.3|9126.3|9129.6|9125.6|0
1754951400000|2025-08-11 22:30:00|9129.7|9125.7|9131.4|9127.4|9131.5|9127.5|9129.4|9125.4|0
1754951700000|2025-08-11 22:35:00|9131.3|9127.3|9130.5|9126.5|9131.6|9127.6|9130.5|9126.5|0
1754952000000|2025-08-11 22:40:00|9130.3|9126.3|9131|9127|9131.2|9127.2|9129.2|9125.2|0
1754952300000|2025-08-11 22:45:00|9130.9|9126.9|9131.4|9127.4|9131.4|9127.4|9130|9126|0
1754952600000|2025-08-11 22:50:00|9131.5|9127.5|9133.4|9129.4|9133.5|9129.5|9131.5|9127.5|0
1754952900000|2025-08-11 22:55:00|9133.5|9129.5|9133.8|9129.8|9134|9130|9133.1|9129.1|0
1754953200000|2025-08-11 23:00:00|9133.6|9129.6|9134.1|9130.1|9134.4|9130.4|9133.6|9129.6|0
1754953500000|2025-08-11 23:05:00|9134.3|9130.3|9134.1|9130.1|9134.3|9130.3|9133.3|9129.3|0
1754953800000|2025-08-11 23:10:00|9134.2|9130.2|9133.9|9129.9|9134.7|9130.7|9133.8|9129.8|0
1754954100000|2025-08-11 23:15:00|9133.8|9129.8|9134.1|9130.1|9134.7|9130.7|9133.8|9129.8|0
1754954400000|2025-08-11 23:20:00|9134.2|9130.2|9133.6|9129.6|9134.3|9130.3|9133.4|9129.4|0
1754954700000|2025-08-11 23:25:00|9133.5|9129.5|9133.1|9129.1|9133.5|9129.5|9131.9|9127.9|0
1754955000000|2025-08-11 23:30:00|9133|9129|9133.6|9129.6|9134.9|9130.9|9132.9|9128.9|0
1754955300000|2025-08-11 23:35:00|9133.7|9129.7|9133.5|9129.5|9133.8|9129.8|9132.9|9128.9|0
1754955600000|2025-08-11 23:40:00|9133.3|9129.3|9133.7|9129.7|9133.8|9129.8|9133|9129|0
1754955900000|2025-08-11 23:45:00|9133.8|9129.8|9133.6|9129.6|9134.9|9130.9|9133.6|9129.6|0
1754956200000|2025-08-11 23:50:00|9133.7|9129.7|9134.2|9130.2|9134.2|9130.2|9132.8|9128.8|0
1754956500000|2025-08-11 23:55:00|9134.1|9130.1|9134.5|9130.5|9134.6|9130.6|9133.6|9129.6|0
1754956800000|2025-08-12 00:00:00|9134.4|9130.4|9133|9130|9134.7|9131.2|9131.4|9128.4|3
1754957100000|2025-08-12 00:05:00|9134.5|9131.5|9135.7|9132.7|9138.5|9135.5|9134.5|9131.5|16
1754957400000|2025-08-12 00:10:00|9135.9|9132.9|9136.3|9133.3|9138.4|9135.4|9135.4|9132.4|1
1754957700000|2025-08-12 00:15:00|9136.8|9133.8|9141.2|9138.2|9141.2|9138.2|9135.3|9132.3|9
1754958000000|2025-08-12 00:20:00|9140.8|9137.8|9141.7|9138.7|9142|9139|9138.3|9135.3|16
1754958300000|2025-08-12 00:25:00|9142|9139|9140.8|9137.8|9142.5|9139.5|9139.8|9136.8|13
1754958600000|2025-08-12 00:30:00|9141.3|9138.3|9142.4|9139.4|9143|9140|9141.1|9138.1|3
1754958900000|2025-08-12 00:35:00|9142.7|9139.7|9142.1|9139.1|9144.4|9141.4|9140.8|9137.8|15
1754959200000|2025-08-12 00:40:00|9142.3|9139.3|9140.5|9137.5|9142.3|9139.3|9140.5|9137.5|1
1754959500000|2025-08-12 00:45:00|9140.7|9137.7|9140.2|9137.2|9140.7|9137.7|9139.5|9136.5|0
1754959800000|2025-08-12 00:50:00|9140.5|9137.5|9139|9136|9141.7|9138.7|9139|9136|2
1754960100000|2025-08-12 00:55:00|9139.2|9136.2|9139.2|9136.2|9140|9137|9139|9136|0
1754960400000|2025-08-12 01:00:00|9139|9136|9138.8|9135.8|9139.7|9136.7|9137.5|9134.5|9
1754960700000|2025-08-12 01:05:00|9138.6|9135.6|9137.6|9134.6|9139.1|9136.1|9137.6|9134.6|7
1754961000000|2025-08-12 01:10:00|9137.3|9134.3|9137.3|9134.3|9139.1|9136.1|9137.1|9134.1|6
1754961300000|2025-08-12 01:15:00|9137.1|9134.1|9139.1|9136.1|9139.3|9136.3|9136.8|9133.8|4
1754961600000|2025-08-12 01:20:00|9139.3|9136.3|9138.5|9135.5|9139.6|9136.6|9138.5|9135.5|1
1754961900000|2025-08-12 01:25:00|9139|9136|9140.3|9137.3|9140.9|9137.9|9138.8|9135.8|4
1754962200000|2025-08-12 01:30:00|9140.1|9137.1|9139.5|9136.5|9140.6|9137.6|9138.7|9135.7|3
1754962500000|2025-08-12 01:35:00|9139.7|9136.7|9141.2|9138.2|9141.6|9138.6|9139.7|9136.7|9
1754962800000|2025-08-12 01:40:00|9141.4|9138.4|9140.5|9137.5|9141.4|9138.4|9140|9137|19
1754963100000|2025-08-12 01:45:00|9140.8|9137.8|9140.4|9137.4|9141.5|9138.5|9139.8|9136.8|3
1754963400000|2025-08-12 01:50:00|9140.9|9137.9|9140.1|9137.1|9141.1|9138.1|9139.9|9136.9|4
1754963700000|2025-08-12 01:55:00|9140.4|9137.4|9140.8|9137.8|9141.4|9138.4|9140.1|9137.1|3
1754964000000|2025-08-12 02:00:00|9141.1|9138.1|9141.3|9138.3|9141.6|9138.6|9139.8|9136.8|9
1754964300000|2025-08-12 02:05:00|9141.6|9138.6|9141.7|9138.7|9141.9|9138.9|9141.1|9138.1|2
1754964600000|2025-08-12 02:10:00|9141.9|9138.9|9142.4|9139.4|9142.7|9139.7|9141.4|9138.4|3
1754964900000|2025-08-12 02:15:00|9142.7|9139.7|9143.3|9140.3|9143.6|9140.6|9142.6|9139.6|0
1754965200000|2025-08-12 02:20:00|9144.1|9141.1|9143.6|9140.6|9144.4|9141.4|9143.1|9140.1|23
1754965500000|2025-08-12 02:25:00|9143.3|9140.3|9142.3|9139.3|9143.6|9140.6|9142.2|9139.2|0
1754965800000|2025-08-12 02:30:00|9142.1|9139.1|9142.1|9139.1|9142.6|9139.6|9141.8|9138.8|0
1754966100000|2025-08-12 02:35:00|9142.3|9139.3|9141.8|9138.8|9142.6|9139.6|9141.8|9138.8|4
1754966400000|2025-08-12 02:40:00|9141.6|9138.6|9139.8|9136.8|9141.8|9138.8|9139.8|9136.8|3
1754966700000|2025-08-12 02:45:00|9139.6|9136.6|9139.6|9136.6|9140.4|9137.4|9139.6|9136.6|0
1754967000000|2025-08-12 02:50:00|9139.8|9136.8|9139.6|9136.6|9140.3|9137.3|9139.6|9136.6|1
1754967300000|2025-08-12 02:55:00|9139.8|9136.8|9139.5|9136.5|9139.8|9136.8|9139.5|9136.5|0
1754967600000|2025-08-12 03:00:00|9139.7|9136.7|9140.1|9137.1|9140.3|9137.3|9139.5|9136.5|0
1754967900000|2025-08-12 03:05:00|9139.8|9136.8|9141.8|9138.8|9141.8|9138.8|9139.8|9136.8|2
1754968200000|2025-08-12 03:10:00|9141.6|9138.6|9141.3|9138.3|9141.8|9138.8|9141.3|9138.3|1
1754968500000|2025-08-12 03:15:00|9141.6|9138.6|9140.9|9137.9|9141.7|9138.7|9140.6|9137.6|10
1754968800000|2025-08-12 03:20:00|9141.2|9138.2|9140.9|9137.9|9141.2|9138.2|9140.9|9137.9|1
1754969100000|2025-08-12 03:25:00|9141.2|9138.2|9143.2|9140.2|9143.5|9140.5|9140.9|9137.9|2
1754969400000|2025-08-12 03:30:00|9143.5|9140.5|9143.5|9140.5|9144|9141|9143.5|9140.5|0
1754969700000|2025-08-12 03:35:00|9143.3|9140.3|9142.2|9139.2|9143.3|9140.3|9142|9139|1
1754970000000|2025-08-12 03:40:00|9142.1|9139.1|9141.1|9138.1|9142.1|9139.1|9141.1|9138.1|2
1754970300000|2025-08-12 03:45:00|9141.3|9138.3|9140.6|9137.6|9141.3|9138.3|9140.6|9137.6|2
1754970600000|2025-08-12 03:50:00|9140.1|9137.1|9142.2|9139.2|9142.2|9139.2|9139.6|9136.6|14
1754970900000|2025-08-12 03:55:00|9142.3|9139.3|9141.8|9138.8|9142.8|9139.8|9141.8|9138.8|3
1754971200000|2025-08-12 04:00:00|9141.6|9138.6|9142.3|9139.3|9142.3|9139.3|9141.3|9138.3|1
1754971500000|2025-08-12 04:05:00|9142.5|9139.5|9142.4|9139.4|9143.2|9140.2|9142.3|9139.3|1
1754971800000|2025-08-12 04:10:00|9142.7|9139.7|9142.9|9139.9|9143.7|9140.7|9142.7|9139.7|1
1754972100000|2025-08-12 04:15:00|9143.2|9140.2|9143.4|9140.4|9143.9|9140.9|9143.2|9140.2|0
1754972400000|2025-08-12 04:20:00|9143.7|9140.7|9144|9141|9144.2|9141.2|9143.1|9140.1|2
1754972700000|2025-08-12 04:25:00|9144.2|9141.2|9143.7|9140.7|9146|9143|9143.2|9140.2|1
1754973000000|2025-08-12 04:30:00|9144|9141|9145.7|9142.7|9146|9143|9142.7|9139.7|7
1754973300000|2025-08-12 04:35:00|9146|9143|9149.5|9146.5|9149.7|9146.7|9145.5|9142.5|8
1754973600000|2025-08-12 04:40:00|9149|9146|9149.7|9146.7|9150.8|9147.8|9148.7|9145.7|28
1754973900000|2025-08-12 04:45:00|9150.2|9147.2|9149.7|9146.7|9150.7|9147.7|9149.2|9146.2|1
1754974200000|2025-08-12 04:50:00|9150|9147|9151|9148|9151|9148|9149|9146|13
1754974500000|2025-08-12 04:55:00|9151.5|9148.5|9151.7|9148.7|9152.7|9149.7|9150.3|9147.3|3
1754974800000|2025-08-12 05:00:00|9151.2|9148.2|9143|9140|9151.2|9148.2|9138|9135|40
1754975100000|2025-08-12 05:05:00|9143.2|9140.2|9145.8|9142.8|9148|9145|9143.2|9140.2|3
1754975400000|2025-08-12 05:10:00|9145.6|9142.6|9144.1|9141.1|9147.7|9144.7|9143.7|9140.7|9
1754975700000|2025-08-12 05:15:00|9143.8|9140.8|9144.6|9141.6|9145.8|9142.8|9142.8|9139.8|2
1754976000000|2025-08-12 05:20:00|9144.9|9141.9|9145.2|9142.2|9146.4|9143.4|9144.7|9141.7|0
1754976300000|2025-08-12 05:25:00|9145.4|9142.4|9145.8|9142.8|9148|9145|9145.2|9142.2|7
1754976600000|2025-08-12 05:30:00|9146.1|9143.1|9142.7|9139.7|9146.1|9143.1|9141|9138|65
1754976900000|2025-08-12 05:35:00|9142.6|9139.6|9142|9139|9143.8|9140.8|9140.5|9137.5|12
1754977200000|2025-08-12 05:40:00|9142.3|9139.3|9141.2|9138.2|9143|9140|9139|9136|6
1754977500000|2025-08-12 05:45:00|9140.9|9137.9|9141.5|9138.5|9141.7|9138.7|9140.1|9137.1|14
1754977800000|2025-08-12 05:50:00|9142|9139|9144.8|9141.8|9145.6|9142.6|9142|9139|1
1754978100000|2025-08-12 05:55:00|9144.5|9141.5|9146.9|9143.9|9147.9|9144.9|9144.5|9141.5|34
1754978400000|2025-08-12 06:00:00|9146.7|9143.7|9144.3|9142.3|9147.4|9145.4|9141.5|9139.5|189
1754978700000|2025-08-12 06:05:00|9144.6|9142.6|9140.1|9138.1|9144.6|9142.6|9140|9138|70
1754979000000|2025-08-12 06:10:00|9140.3|9138.3|9137.6|9135.6|9140.6|9138.6|9137.5|9135.5|45
1754979300000|2025-08-12 06:15:00|9137.4|9135.4|9139.7|9137.7|9141.2|9139.2|9136.8|9134.8|45
1754979600000|2025-08-12 06:20:00|9140.2|9138.2|9142.4|9140.4|9143.4|9141.4|9139.9|9137.9|62
1754979900000|2025-08-12 06:25:00|9142.9|9140.9|9147.6|9145.6|9147.6|9145.6|9142.5|9140.5|131
1754980200000|2025-08-12 06:30:00|9147.8|9145.8|9140.3|9138.3|9149.5|9147.5|9139.9|9137.9|153
1754980500000|2025-08-12 06:35:00|9140.1|9138.1|9142.6|9140.6|9145.1|9143.1|9138.9|9136.9|133
1754980800000|2025-08-12 06:40:00|9143.1|9141.1|9141.1|9139.1|9143.9|9141.9|9140.4|9138.4|51
1754981100000|2025-08-12 06:45:00|9140.9|9138.9|9143.5|9141.5|9143.6|9141.6|9140.9|9138.9|49
1754981400000|2025-08-12 06:50:00|9143.2|9141.2|9141|9139|9143.9|9141.9|9141|9139|79
1754981700000|2025-08-12 06:55:00|9140.5|9138.5|9144.1|9142.1|9145.2|9143.2|9139.7|9137.7|136
1754982000000|2025-08-12 07:00:00|9143.4|9142.4|9161.5|9160.5|9163.7|9162.7|9143.4|9142.4|2188
1754982300000|2025-08-12 07:05:00|9161.7|9160.7|9161.5|9160.5|9166.2|9165.2|9158|9157|1017
1754982600000|2025-08-12 07:10:00|9161.2|9160.2|9159.4|9158.4|9161.3|9160.3|9152|9151|581
1754982900000|2025-08-12 07:15:00|9158.9|9157.9|9156.2|9155.2|9160.6|9159.6|9155.7|9154.7|496
1754983200000|2025-08-12 07:20:00|9156.3|9155.3|9156.9|9155.9|9160.8|9159.8|9154.5|9153.5|423
1754983500000|2025-08-12 07:25:00|9156.2|9155.2|9158.3|9157.3|9159.7|9158.7|9155.3|9154.3|452
1754983800000|2025-08-12 07:30:00|9159.3|9158.3|9153.8|9152.8|9160.8|9159.8|9151.8|9150.8|582
1754984100000|2025-08-12 07:35:00|9154|9153|9154.8|9153.8|9156.1|9155.1|9152.1|9151.1|362
1754984400000|2025-08-12 07:40:00|9154.5|9153.5|9152.6|9151.6|9156.7|9155.7|9151.1|9150.1|333
1754984700000|2025-08-12 07:45:00|9152.7|9151.7|9153.5|9152.5|9154.5|9153.5|9151.5|9150.5|311
1754985000000|2025-08-12 07:50:00|9153|9152|9155.9|9154.9|9156.1|9155.1|9151.3|9150.3|322
1754985300000|2025-08-12 07:55:00|9155.6|9154.6|9152.5|9151.5|9155.6|9154.6|9151.6|9150.6|399
1754985600000|2025-08-12 08:00:00|9152.4|9151.4|9147.6|9146.6|9153.5|9152.5|9147.4|9146.4|541
1754985900000|2025-08-12 08:05:00|9147.1|9146.1|9152.6|9151.6|9152.6|9151.6|9146.3|9145.3|291
1754986200000|2025-08-12 08:10:00|9153.1|9152.1|9154.2|9153.2|9156.9|9155.9|9151.8|9150.8|341
1754986500000|2025-08-12 08:15:00|9153.7|9152.7|9156.1|9155.1|9156.6|9155.6|9152.3|9151.3|247
1754986800000|2025-08-12 08:20:00|9155.1|9154.1|9154.6|9153.6|9158.3|9157.3|9154.6|9153.6|267
1754987100000|2025-08-12 08:25:00|9154.3|9153.3|9156.2|9155.2|9156.5|9155.5|9153.3|9152.3|354
1754987400000|2025-08-12 08:30:00|9156.7|9155.7|9154.6|9153.6|9157.5|9156.5|9152.2|9151.2|214
1754987700000|2025-08-12 08:35:00|9154.3|9153.3|9155|9154|9155.7|9154.7|9154.2|9153.2|183
1754988000000|2025-08-12 08:40:00|9154.9|9153.9|9155.2|9154.2|9156.3|9155.3|9152.8|9151.8|175
1754988300000|2025-08-12 08:45:00|9155.5|9154.5|9154.4|9153.4|9156.8|9155.8|9153.6|9152.6|167
1754988600000|2025-08-12 08:50:00|9154.6|9153.6|9153.6|9152.6|9155.6|9154.6|9153.3|9152.3|203
1754988900000|2025-08-12 08:55:00|9153.8|9152.8|9153.2|9152.2|9154.1|9153.1|9150.8|9149.8|171
1754989200000|2025-08-12 09:00:00|9153.4|9152.4|9156.1|9155.1|9156.1|9155.1|9152|9151|284
1754989500000|2025-08-12 09:05:00|9156.3|9155.3|9160.3|9159.3|9160.9|9159.9|9156.2|9155.2|197
1754989800000|2025-08-12 09:10:00|9160.4|9159.4|9162.1|9161.1|9163.4|9162.4|9159.4|9158.4|312
1754990100000|2025-08-12 09:15:00|9162.4|9161.4|9163.6|9162.6|9165.1|9164.1|9160.9|9159.9|279
1754990400000|2025-08-12 09:20:00|9162.6|9161.6|9158.5|9157.5|9163.4|9162.4|9158.1|9157.1|261
1754990700000|2025-08-12 09:25:00|9158.3|9157.3|9159|9158|9160|9159|9157.2|9156.2|418
1754991000000|2025-08-12 09:30:00|9159.8|9158.8|9159.7|9158.7|9160.7|9159.7|9157.4|9156.4|229
1754991300000|2025-08-12 09:35:00|9160.2|9159.2|9159.7|9158.7|9161.7|9160.7|9158.7|9157.7|218
1754991600000|2025-08-12 09:40:00|9159.6|9158.6|9161|9160|9162.3|9161.3|9159|9158|215
1754991900000|2025-08-12 09:45:00|9160.5|9159.5|9157.5|9156.5|9161|9160|9156.9|9155.9|338
1754992200000|2025-08-12 09:50:00|9157.4|9156.4|9156.7|9155.7|9158.8|9157.8|9156.1|9155.1|151
1754992500000|2025-08-12 09:55:00|9156.4|9155.4|9153.9|9152.9|9156.4|9155.4|9151.9|9150.9|231
1754992800000|2025-08-12 10:00:00|9154.3|9153.3|9155|9154|9155.8|9154.8|9152.8|9151.8|193
1754993100000|2025-08-12 10:05:00|9154.8|9153.8|9153.2|9152.2|9155.7|9154.7|9152.2|9151.2|142
1754993400000|2025-08-12 10:10:00|9153|9152|9150.4|9149.4|9153.4|9152.4|9146.8|9145.8|227
1754993700000|2025-08-12 10:15:00|9150.3|9149.3|9148.9|9147.9|9150.3|9149.3|9146.5|9145.5|217
1754994000000|2025-08-12 10:20:00|9149.3|9148.3|9147.8|9146.8|9149.8|9148.8|9146.9|9145.9|200
1754994300000|2025-08-12 10:25:00|9148.1|9147.1|9142.6|9141.6|9148.8|9147.8|9141.7|9140.7|260
1754994600000|2025-08-12 10:30:00|9142.8|9141.8|9143.5|9142.5|9145.8|9144.8|9142.3|9141.3|263
1754994900000|2025-08-12 10:35:00|9143.8|9142.8|9144.9|9143.9|9146.2|9145.2|9142.8|9141.8|183
1754995200000|2025-08-12 10:40:00|9144.3|9143.3|9145.7|9144.7|9147.7|9146.7|9143.5|9142.5|115
1754995500000|2025-08-12 10:45:00|9146.2|9145.2|9145.6|9144.6|9146.4|9145.4|9143.5|9142.5|176
1754995800000|2025-08-12 10:50:00|9145.5|9144.5|9147.7|9146.7|9148|9147|9143.7|9142.7|229
1754996100000|2025-08-12 10:55:00|9147.5|9146.5|9145.8|9144.8|9148.1|9147.1|9144.6|9143.6|476
1754996400000|2025-08-12 11:00:00|9145.6|9144.6|9142.3|9141.3|9146|9145|9141|9140|409
1754996700000|2025-08-12 11:05:00|9142|9141|9138.1|9137.1|9142.3|9141.3|9138.1|9137.1|310
1754997000000|2025-08-12 11:10:00|9139|9138|9139.7|9138.7|9142.7|9141.7|9139|9138|171
1754997300000|2025-08-12 11:15:00|9139.5|9138.5|9139.7|9138.7|9141.3|9140.3|9138.4|9137.4|144
1754997600000|2025-08-12 11:20:00|9139.2|9138.2|9139.3|9138.3|9140|9139|9137.8|9136.8|136
1754997900000|2025-08-12 11:25:00|9139.1|9138.1|9138.5|9137.5|9139.2|9138.2|9136.3|9135.3|123
1754998200000|2025-08-12 11:30:00|9139|9138|9139.9|9138.9|9142|9141|9138|9137|202
1754998500000|2025-08-12 11:35:00|9140.1|9139.1|9140.2|9139.2|9141|9140|9138.5|9137.5|142
1754998800000|2025-08-12 11:40:00|9139.7|9138.7|9138|9137|9139.7|9138.7|9137.2|9136.2|174
1754999100000|2025-08-12 11:45:00|9137.7|9136.7|9135.4|9134.4|9138|9137|9133.7|9132.7|314
1754999400000|2025-08-12 11:50:00|9136.2|9135.2|9135.7|9134.7|9138.4|9137.4|9135.6|9134.6|286
1754999700000|2025-08-12 11:55:00|9135.4|9134.4|9133.7|9132.7|9136.3|9135.3|9133.7|9132.7|270
1755000000000|2025-08-12 12:00:00|9133.4|9132.4|9132.9|9131.9|9135.6|9134.6|9131.1|9130.1|459
1755000300000|2025-08-12 12:05:00|9133.4|9132.4|9130|9129|9133.4|9132.4|9129.4|9128.4|397
1755000600000|2025-08-12 12:10:00|9130.3|9129.3|9133.6|9132.6|9133.6|9132.6|9129.6|9128.6|233
1755000900000|2025-08-12 12:15:00|9133.8|9132.8|9132.6|9131.6|9133.8|9132.8|9130.1|9129.1|354
1755001200000|2025-08-12 12:20:00|9132|9131|9132.6|9131.6|9133.5|9132.5|9129.5|9128.5|293
1755001500000|2025-08-12 12:25:00|9132.9|9131.9|9133.2|9132.2|9133.5|9132.5|9131.2|9130.2|318
1755001800000|2025-08-12 12:30:00|9132.9|9131.9|9140.9|9139.9|9144.6|9143.6|9132.9|9131.9|805
1755002100000|2025-08-12 12:35:00|9140.5|9139.5|9145.2|9144.2|9148.2|9147.2|9140.5|9139.5|619
1755002400000|2025-08-12 12:40:00|9145|9144|9141.9|9140.9|9146.5|9145.5|9140.8|9139.8|328
1755002700000|2025-08-12 12:45:00|9142.1|9141.1|9147.8|9146.8|9148.2|9147.2|9141.1|9140.1|312
1755003000000|2025-08-12 12:50:00|9147.9|9146.9|9149.5|9148.5|9150.4|9149.4|9146.4|9145.4|338
1755003300000|2025-08-12 12:55:00|9149.2|9148.2|9150.4|9149.4|9153.3|9152.3|9148.7|9147.7|630
1755003600000|2025-08-12 13:00:00|9150.3|9149.3|9151|9150|9151.9|9150.9|9148.9|9147.9|579
1755003900000|2025-08-12 13:05:00|9150.7|9149.7|9147.9|9146.9|9151|9150|9147.9|9146.9|371
1755004200000|2025-08-12 13:10:00|9148.5|9147.5|9147.4|9146.4|9150.6|9149.6|9145.4|9144.4|292
1755004500000|2025-08-12 13:15:00|9147.2|9146.2|9148|9147|9149.8|9148.8|9145.8|9144.8|253
1755004800000|2025-08-12 13:20:00|9147.9|9146.9|9145.8|9144.8|9148.5|9147.5|9144.7|9143.7|584
1755005100000|2025-08-12 13:25:00|9146|9145|9142.3|9141.3|9146|9145|9141|9140|463
1755005400000|2025-08-12 13:30:00|9142.6|9141.6|9142.9|9141.9|9144.7|9143.7|9136.7|9135.7|926
1755005700000|2025-08-12 13:35:00|9143.4|9142.4|9141.9|9140.9|9144.6|9143.6|9139|9138|501
1755006000000|2025-08-12 13:40:00|9141.6|9140.6|9130.8|9129.8|9142.4|9141.4|9129.1|9128.1|739
1755006300000|2025-08-12 13:45:00|9130.3|9129.3|9128.1|9127.1|9132.6|9131.6|9125.6|9124.6|937
1755006600000|2025-08-12 13:50:00|9128.5|9127.5|9133|9132|9133.5|9132.5|9128|9127|368
1755006900000|2025-08-12 13:55:00|9132.8|9131.8|9139.1|9138.1|9139.9|9138.9|9132.5|9131.5|525
1755007200000|2025-08-12 14:00:00|9138.9|9137.9|9137.8|9136.8|9139.8|9138.8|9133.4|9132.4|690
1755007500000|2025-08-12 14:05:00|9138.1|9137.1|9135.1|9134.1|9141.2|9140.2|9134|9133|540
1755007800000|2025-08-12 14:10:00|9134.6|9133.6|9124.6|9123.6|9134.6|9133.6|9122.8|9121.8|1032
1755008100000|2025-08-12 14:15:00|9125.1|9124.1|9123.8|9122.8|9125.3|9124.3|9120.1|9119.1|466
1755008400000|2025-08-12 14:20:00|9124.2|9123.2|9123.3|9122.3|9125.7|9124.7|9122.5|9121.5|473
1755008700000|2025-08-12 14:25:00|9123.5|9122.5|9126.7|9125.7|9129.1|9128.1|9122.8|9121.8|331
1755009000000|2025-08-12 14:30:00|9126|9125|9126.7|9125.7|9127|9126|9124.1|9123.1|349
1755009300000|2025-08-12 14:35:00|9126.5|9125.5|9133.3|9132.3|9133.3|9132.3|9126.5|9125.5|384
1755009600000|2025-08-12 14:40:00|9133.5|9132.5|9139.1|9138.1|9141.1|9140.1|9132.7|9131.7|409
1755009900000|2025-08-12 14:45:00|9139.4|9138.4|9142.1|9141.1|9146.2|9145.2|9137.5|9136.5|523
1755010200000|2025-08-12 14:50:00|9141.4|9140.4|9144.5|9143.5|9145.4|9144.4|9140.4|9139.4|383
1755010500000|2025-08-12 14:55:00|9144.3|9143.3|9141.1|9140.1|9144.3|9143.3|9139.2|9138.2|556
1755010800000|2025-08-12 15:00:00|9141.5|9140.5|9144.7|9143.7|9145.3|9144.3|9141.1|9140.1|536
1755011100000|2025-08-12 15:05:00|9145|9144|9147.5|9146.5|9148.6|9147.6|9143.2|9142.2|409
1755011400000|2025-08-12 15:10:00|9147|9146|9146|9145|9147|9146|9144|9143|519
1755011700000|2025-08-12 15:15:00|9145.7|9144.7|9147.5|9146.5|9148|9147|9145|9144|403
1755012000000|2025-08-12 15:20:00|9147.6|9146.6|9149.1|9148.1|9149.1|9148.1|9144.8|9143.8|809
1755012300000|2025-08-12 15:25:00|9148.8|9147.8|9150.1|9148.1|9150.9|9149.9|9146.1|9145.1|2317
1755012600000|2025-08-12 15:30:00|9151.1|9149.1|9148.8|9146.8|9154.3|9152.3|9148.5|9146.5|3540
1755012900000|2025-08-12 15:35:00|9149|9147|9147.2|9145.2|9150|9148|9146.7|9144.7|1020
1755013200000|2025-08-12 15:40:00|9147.7|9145.7|9148.7|9146.7|9149|9147|9144.9|9142.9|463
1755013500000|2025-08-12 15:45:00|9149|9147|9152.6|9150.6|9152.6|9150.6|9148.1|9146.1|265
1755013800000|2025-08-12 15:50:00|9152.3|9150.3|9152.1|9150.1|9155.1|9153.1|9151.8|9149.8|211
1755014100000|2025-08-12 15:55:00|9151.8|9149.8|9156.1|9154.1|9156.6|9154.6|9151.3|9149.3|266
1755014400000|2025-08-12 16:00:00|9155.8|9153.8|9154.6|9152.6|9157|9155|9154.1|9152.1|58
1755014700000|2025-08-12 16:05:00|9154.8|9152.8|9153.4|9151.4|9155.4|9153.4|9152.3|9150.3|59
1755015000000|2025-08-12 16:10:00|9153.7|9151.7|9153|9151|9154.2|9152.2|9152.1|9150.1|148
1755015300000|2025-08-12 16:15:00|9152.8|9150.8|9154.1|9152.1|9155.5|9153.5|9152.1|9150.1|168
1755015600000|2025-08-12 16:20:00|9153.9|9151.9|9154|9152|9155.5|9153.5|9152.1|9150.1|64
1755015900000|2025-08-12 16:25:00|9153.5|9151.5|9151.4|9149.4|9154|9152|9151.1|9149.1|65
1755016200000|2025-08-12 16:30:00|9151.7|9149.7|9155.8|9153.8|9155.8|9153.8|9151.4|9149.4|44
1755016500000|2025-08-12 16:35:00|9155.5|9153.5|9153.9|9151.9|9156|9154|9153.2|9151.2|41
1755016800000|2025-08-12 16:40:00|9153.6|9151.6|9154.9|9152.9|9156.2|9154.2|9152.5|9150.5|49
1755017100000|2025-08-12 16:45:00|9155.2|9153.2|9155.8|9153.8|9156|9154|9154.3|9152.3|48
1755017400000|2025-08-12 16:50:00|9156|9154|9156.4|9154.4|9156.4|9154.4|9154.3|9152.3|110
1755017700000|2025-08-12 16:55:00|9156.2|9154.2|9155.6|9153.6|9156.6|9154.6|9154.8|9152.8|55
1755018000000|2025-08-12 17:00:00|9155.8|9153.8|9154.6|9152.6|9157.3|9155.3|9154.1|9152.1|41
1755018300000|2025-08-12 17:05:00|9154.3|9152.3|9154.6|9152.6|9156.6|9154.6|9153.8|9151.8|81
1755018600000|2025-08-12 17:10:00|9154.8|9152.8|9156.1|9154.1|9156.3|9154.3|9154.6|9152.6|87
1755018900000|2025-08-12 17:15:00|9155.8|9153.8|9157.1|9155.1|9157.1|9155.1|9155.3|9153.3|29
1755019200000|2025-08-12 17:20:00|9156.8|9154.8|9158.3|9156.3|9159.8|9157.8|9155.8|9153.8|117
1755019500000|2025-08-12 17:25:00|9158.6|9156.6|9158.6|9156.6|9160.3|9158.3|9157.8|9155.8|70
1755019800000|2025-08-12 17:30:00|9158.3|9156.3|9160.6|9158.6|9161.1|9159.1|9157.3|9155.3|58
1755020100000|2025-08-12 17:35:00|9160.3|9158.3|9162.6|9160.6|9162.6|9160.6|9160.1|9158.1|103
1755020400000|2025-08-12 17:40:00|9162.3|9160.3|9162.6|9160.6|9162.8|9160.8|9161.3|9159.3|46
1755020700000|2025-08-12 17:45:00|9162.3|9160.3|9161.8|9159.8|9164|9162|9161.3|9159.3|45
1755021000000|2025-08-12 17:50:00|9161.6|9159.6|9163.6|9161.6|9164.1|9162.1|9161.6|9159.6|44
1755021300000|2025-08-12 17:55:00|9163.3|9161.3|9164.3|9162.3|9164.3|9162.3|9162.3|9160.3|74
1755021600000|2025-08-12 18:00:00|9164.6|9162.6|9164.8|9162.8|9166.6|9164.6|9164.3|9162.3|127
1755021900000|2025-08-12 18:05:00|9164.6|9162.6|9166.3|9164.3|9167.8|9165.8|9164.6|9162.6|80
1755022200000|2025-08-12 18:10:00|9166.6|9164.6|9166.1|9164.1|9166.6|9164.6|9165.3|9163.3|31
1755022500000|2025-08-12 18:15:00|9166.6|9164.6|9168.8|9166.8|9169.6|9167.6|9165.8|9163.8|115
1755022800000|2025-08-12 18:20:00|9169.1|9167.1|9165.6|9163.6|9169.1|9167.1|9165.3|9163.3|223
1755023100000|2025-08-12 18:25:00|9165.8|9163.8|9162.8|9160.8|9166.3|9164.3|9162.8|9160.8|370
1755023400000|2025-08-12 18:30:00|9163.1|9161.1|9161.8|9159.8|9163.2|9161.2|9160.8|9158.8|72
1755023700000|2025-08-12 18:35:00|9162.1|9160.1|9161.4|9159.4|9164.8|9162.8|9161.1|9159.1|113
1755024000000|2025-08-12 18:40:00|9161.2|9159.2|9164.1|9162.1|9164.6|9162.6|9161.1|9159.1|62
1755024300000|2025-08-12 18:45:00|9163.8|9161.8|9167.7|9165.7|9167.7|9165.7|9163.8|9161.8|130
1755024600000|2025-08-12 18:50:00|9166.7|9164.7|9164.1|9162.1|9166.7|9164.7|9164.1|9162.1|58
1755024900000|2025-08-12 18:55:00|9163.8|9161.8|9162.1|9160.1|9164.1|9162.1|9162.1|9160.1|65
1755025200000|2025-08-12 19:00:00|9162.3|9160.3|9164.1|9162.1|9164.7|9162.7|9161.6|9159.6|76
1755025500000|2025-08-12 19:05:00|9164.3|9162.3|9165.6|9163.6|9166.8|9164.8|9164.3|9162.3|35
1755025800000|2025-08-12 19:10:00|9165.3|9163.3|9167.6|9165.6|9167.6|9165.6|9165.1|9163.1|59
1755026100000|2025-08-12 19:15:00|9167.3|9165.3|9168.6|9166.6|9168.8|9166.8|9166.8|9164.8|42
1755026400000|2025-08-12 19:20:00|9169.1|9167.1|9169.2|9167.2|9170.1|9168.1|9168.8|9166.8|107
1755026700000|2025-08-12 19:25:00|9168.9|9166.9|9166.3|9164.3|9169.9|9167.9|9166.1|9164.1|83
1755027000000|2025-08-12 19:30:00|9166.6|9164.6|9167.8|9165.8|9168.8|9166.8|9166.2|9164.2|130
1755027300000|2025-08-12 19:35:00|9167.4|9165.4|9165.8|9163.8|9168|9166|9165.8|9163.8|119
1755027600000|2025-08-12 19:40:00|9165.6|9163.6|9165.5|9163.5|9166.5|9164.5|9164.2|9162.2|106
1755027900000|2025-08-12 19:45:00|9165.3|9163.3|9166.1|9164.1|9166.6|9164.6|9164.4|9162.4|138
1755028200000|2025-08-12 19:50:00|9165.8|9163.8|9165.3|9163.3|9169.8|9167.8|9165.1|9163.1|210
1755028500000|2025-08-12 19:55:00|9165.1|9163.1|9172.5|9168.5|9172.6|9168.7|9164.8|9162.8|384
1755028800000|2025-08-12 20:00:00|9171.5|9167.5|9170.1|9166.1|9172.3|9168.3|9170.1|9166.1|0
1755029100000|2025-08-12 20:05:00|9170.2|9166.2|9171.9|9167.9|9172.2|9168.2|9169.8|9165.8|0
1755029400000|2025-08-12 20:10:00|9171.8|9167.8|9170.5|9166.5|9171.8|9167.8|9170.5|9166.5|0
1755029700000|2025-08-12 20:15:00|9170.6|9166.6|9171|9167|9171.4|9167.4|9170.5|9166.5|0
1755030000000|2025-08-12 20:20:00|9171.2|9167.2|9171.3|9167.3|9171.7|9167.7|9170.7|9166.7|0
1755030300000|2025-08-12 20:25:00|9171.2|9167.2|9171.2|9167.2|9171.4|9167.4|9170.9|9166.9|0
1755030600000|2025-08-12 20:30:00|9171.1|9167.1|9171.5|9167.5|9171.5|9167.5|9170.7|9166.7|0
1755030900000|2025-08-12 20:35:00|9171.6|9167.6|9170.8|9166.8|9171.7|9167.7|9170.6|9166.6|0
1755031200000|2025-08-12 20:40:00|9170.7|9166.7|9170.6|9166.6|9170.8|9166.8|9170.4|9166.4|0
1755031500000|2025-08-12 20:45:00|9170.5|9166.5|9170.8|9166.8|9171.1|9167.1|9170.2|9166.2|0
1755031800000|2025-08-12 20:50:00|9170.7|9166.7|9171|9167|9171|9167|9170.4|9166.4|0
1755032100000|2025-08-12 20:55:00|9170.9|9166.9|9172.2|9168.2|9173.2|9169.2|9170.7|9166.7|0
1755032400000|2025-08-12 21:00:00|9172.1|9168.1|9172|9168|9172.2|9168.2|9171.8|9167.8|0
1755032700000|2025-08-12 21:05:00|9172.1|9168.1|9170.9|9166.9|9172.1|9168.1|9170.9|9166.9|0
1755033000000|2025-08-12 21:10:00|9171.2|9167.2|9171.1|9167.1|9171.8|9167.8|9171|9167|0
1755033300000|2025-08-12 21:15:00|9171.2|9167.2|9171.4|9167.4|9171.4|9167.4|9171.2|9167.2|0
1755033600000|2025-08-12 21:20:00|9171.3|9167.3|9171.2|9167.2|9171.3|9167.3|9171.2|9167.2|0
1755033900000|2025-08-12 21:25:00|9171.3|9167.3|9171.3|9167.3|9171.3|9167.3|9171.3|9167.3|0
1755034200000|2025-08-12 21:30:00|9171.1|9167.1|9170.5|9166.5|9171.1|9167.1|9170.5|9166.5|0
1755034500000|2025-08-12 21:35:00|9170.4|9166.4|9170.5|9166.5|9170.5|9166.5|9170.3|9166.3|0
1755034800000|2025-08-12 21:40:00|9170.6|9166.6|9170|9166|9170.6|9166.6|9169.7|9165.7|0
1755035100000|2025-08-12 21:45:00|9169.9|9165.9|9170.5|9166.5|9170.5|9166.5|9169.9|9165.9|0
1755035400000|2025-08-12 21:50:00|9170.4|9166.4|9170.5|9166.5|9170.5|9166.5|9170.4|9166.4|0
1755035700000|2025-08-12 21:55:00|9170.6|9166.6|9170|9166|9170.6|9166.6|9170|9166|0
1755036000000|2025-08-12 22:00:00|9170.3|9166.3|9170.6|9166.6|9171.7|9167.7|9169.6|9165.6|0
1755036300000|2025-08-12 22:05:00|9170.5|9166.5|9169.5|9165.5|9170.9|9166.9|9169.3|9165.3|0
1755036600000|2025-08-12 22:10:00|9169.6|9165.6|9169.3|9165.3|9169.8|9165.8|9168.8|9164.8|0
1755036900000|2025-08-12 22:15:00|9169.4|9165.4|9168.4|9164.4|9169.6|9165.6|9168|9164|0
1755037200000|2025-08-12 22:20:00|9168.5|9164.5|9168.9|9164.9|9169.1|9165.1|9168|9164|0
1755037500000|2025-08-12 22:25:00|9168.8|9164.8|9168.9|9164.9|9169.2|9165.2|9168.4|9164.4|0
1755037800000|2025-08-12 22:30:00|9168.8|9164.8|9168.2|9164.2|9168.8|9164.8|9168|9164|0
1755038100000|2025-08-12 22:35:00|9168.3|9164.3|9168.2|9164.2|9168.4|9164.4|9168|9164|0
1755038400000|2025-08-12 22:40:00|9168.1|9164.1|9168.8|9164.8|9168.9|9164.9|9168.1|9164.1|0
1755038700000|2025-08-12 22:45:00|9168.7|9164.7|9168.2|9164.2|9168.9|9164.9|9168.2|9164.2|0
1755039000000|2025-08-12 22:50:00|9168.3|9164.3|9168.4|9164.4|9168.6|9164.6|9168.2|9164.2|0
1755039300000|2025-08-12 22:55:00|9168.3|9164.3|9168.6|9164.6|9168.7|9164.7|9168.2|9164.2|0
1755039600000|2025-08-12 23:00:00|9168.5|9164.5|9168.9|9164.9|9169.2|9165.2|9168.2|9164.2|0
1755039900000|2025-08-12 23:05:00|9169|9165|9169.9|9165.9|9170.1|9166.1|9169|9165|0
1755040200000|2025-08-12 23:10:00|9170|9166|9170.2|9166.2|9170.4|9166.4|9169.8|9165.8|0
1755040500000|2025-08-12 23:15:00|9170.1|9166.1|9169|9165|9170.4|9166.4|9169|9165|0
1755040800000|2025-08-12 23:20:00|9169.1|9165.1|9169.5|9165.5|9169.9|9165.9|9169|9165|0
1755041100000|2025-08-12 23:25:00|9169.6|9165.6|9170|9166|9170.2|9166.2|9169.5|9165.5|0
1755041400000|2025-08-12 23:30:00|9169.9|9165.9|9169.2|9165.2|9170.1|9166.1|9169|9165|0
1755041700000|2025-08-12 23:35:00|9169.3|9165.3|9169.4|9165.4|9169.6|9165.6|9169.2|9165.2|0
1755042000000|2025-08-12 23:40:00|9169.3|9165.3|9170.6|9166.6|9170.9|9166.9|9169.2|9165.2|0
1755042300000|2025-08-12 23:45:00|9170.7|9166.7|9172|9168|9173.1|9169.1|9170.3|9166.3|0
1755042600000|2025-08-12 23:50:00|9172.1|9168.1|9172.4|9168.4|9173.3|9169.3|9169.4|9165.4|0
1755042900000|2025-08-12 23:55:00|9172.5|9168.5|9173.1|9169.1|9173.2|9169.2|9171.5|9167.5|0
1755043200000|2025-08-13 00:00:00|9173|9169|9168.4|9165.4|9173.1|9169.1|9167.4|9164.4|21
1755043500000|2025-08-13 00:05:00|9167.9|9164.9|9164.8|9161.8|9167.9|9164.9|9164|9161|39
1755043800000|2025-08-13 00:10:00|9164|9161|9162.6|9159.6|9165.4|9162.4|9161.4|9158.4|29
1755044100000|2025-08-13 00:15:00|9162.3|9159.3|9167.1|9164.1|9169|9166|9162.3|9159.3|107
1755044400000|2025-08-13 00:20:00|9167.3|9164.3|9167.8|9164.8|9168.8|9165.8|9167.1|9164.1|2
1755044700000|2025-08-13 00:25:00|9167.3|9164.3|9166.3|9163.3|9167.8|9164.8|9165.8|9162.8|14
1755045000000|2025-08-13 00:30:00|9165.8|9162.8|9161.3|9158.3|9165.8|9162.8|9161.3|9158.3|30
1755045300000|2025-08-13 00:35:00|9161|9158|9159.1|9156.1|9161.3|9158.3|9158.6|9155.6|37
1755045600000|2025-08-13 00:40:00|9158.9|9155.9|9160.4|9157.4|9160.9|9157.9|9158.9|9155.9|18
1755045900000|2025-08-13 00:45:00|9160.6|9157.6|9161.7|9158.7|9163.1|9160.1|9160.6|9157.6|21
1755046200000|2025-08-13 00:50:00|9161.9|9158.9|9162.7|9159.7|9163.7|9160.7|9161.7|9158.7|3
1755046500000|2025-08-13 00:55:00|9162.9|9159.9|9162.7|9159.7|9162.9|9159.9|9161.7|9158.7|3
1755046800000|2025-08-13 01:00:00|9162.5|9159.5|9164.5|9161.5|9164.9|9161.9|9162|9159|15
1755047100000|2025-08-13 01:05:00|9164.6|9161.6|9163.1|9160.1|9164.6|9161.6|9162.6|9159.6|1
1755047400000|2025-08-13 01:10:00|9162.9|9159.9|9163.5|9160.5|9164|9161|9162.9|9159.9|0
1755047700000|2025-08-13 01:15:00|9162.7|9159.7|9162.4|9159.4|9163.9|9160.9|9162.1|9159.1|3
1755048000000|2025-08-13 01:20:00|9162.1|9159.1|9162.9|9159.9|9162.9|9159.9|9162.1|9159.1|0
1755048300000|2025-08-13 01:25:00|9162.6|9159.6|9162.4|9159.4|9162.6|9159.6|9161.6|9158.6|2
1755048600000|2025-08-13 01:30:00|9162.1|9159.1|9163|9160|9163.9|9160.9|9161.6|9158.6|11
1755048900000|2025-08-13 01:35:00|9162.5|9159.5|9162.4|9159.4|9162.5|9159.5|9161.5|9158.5|8
1755049200000|2025-08-13 01:40:00|9162.2|9159.2|9161.9|9158.9|9162.4|9159.4|9161.7|9158.7|4
1755049500000|2025-08-13 01:45:00|9162.3|9159.3|9159.8|9156.8|9162.6|9159.6|9159.6|9156.6|52
1755049800000|2025-08-13 01:50:00|9158.8|9155.8|9160.2|9157.2|9160.2|9157.2|9158.6|9155.6|19
1755050100000|2025-08-13 01:55:00|9160|9157|9160.1|9157.1|9161|9158|9159.5|9156.5|18
1755050400000|2025-08-13 02:00:00|9159.9|9156.9|9159.8|9156.8|9160.3|9157.3|9158.7|9155.7|14
1755050700000|2025-08-13 02:05:00|9160.1|9157.1|9159.8|9156.8|9160.3|9157.3|9158.8|9155.8|13
1755051000000|2025-08-13 02:10:00|9159.6|9156.6|9159.8|9156.8|9160.1|9157.1|9159.6|9156.6|1
1755051300000|2025-08-13 02:15:00|9160.1|9157.1|9161.4|9158.4|9161.6|9158.6|9160.1|9157.1|4
1755051600000|2025-08-13 02:20:00|9161.6|9158.6|9163.7|9160.7|9164.5|9161.5|9161.6|9158.6|7
1755051900000|2025-08-13 02:25:00|9163.5|9160.5|9165.1|9162.1|9165.1|9162.1|9162.9|9159.9|14
1755052200000|2025-08-13 02:30:00|9164.9|9161.9|9164.8|9161.8|9164.9|9161.9|9163.5|9160.5|8
1755052500000|2025-08-13 02:35:00|9164.5|9161.5|9166.2|9163.2|9166.2|9163.2|9164.5|9161.5|2
1755052800000|2025-08-13 02:40:00|9166.5|9163.5|9164.8|9161.8|9167.2|9164.2|9164.3|9161.3|5
1755053100000|2025-08-13 02:45:00|9164.6|9161.6|9165.2|9162.2|9165.2|9162.2|9164.3|9161.3|0
1755053400000|2025-08-13 02:50:00|9164.7|9161.7|9164.5|9161.5|9164.7|9161.7|9163.5|9160.5|4
1755053700000|2025-08-13 02:55:00|9164.2|9161.2|9164.7|9161.7|9164.9|9161.9|9164.2|9161.2|2
1755054000000|2025-08-13 03:00:00|9164.4|9161.4|9163.9|9160.9|9164.5|9161.5|9163.3|9160.3|11
1755054300000|2025-08-13 03:05:00|9163.7|9160.7|9164.4|9161.4|9164.4|9161.4|9162.9|9159.9|6
1755054600000|2025-08-13 03:10:00|9164.7|9161.7|9165.7|9162.7|9165.9|9162.9|9164.7|9161.7|14
1755054900000|2025-08-13 03:15:00|9165.9|9162.9|9168.3|9165.3|9168.3|9165.3|9165.7|9162.7|0
1755055200000|2025-08-13 03:20:00|9168|9165|9169.6|9166.6|9169.9|9166.9|9167.7|9164.7|5
1755055500000|2025-08-13 03:25:00|9169.4|9166.4|9166.7|9163.7|9169.4|9166.4|9166.7|9163.7|5
1755055800000|2025-08-13 03:30:00|9166.5|9163.5|9167.3|9164.3|9167.3|9164.3|9165.6|9162.6|8
1755056100000|2025-08-13 03:35:00|9167.1|9164.1|9168.8|9165.8|9168.8|9165.8|9166.8|9163.8|0
1755056400000|2025-08-13 03:40:00|9168.4|9165.4|9169.7|9166.7|9169.7|9166.7|9168.4|9165.4|8
1755056700000|2025-08-13 03:45:00|9169.4|9166.4|9168.6|9165.6|9170|9167|9167.8|9164.8|1
1755057000000|2025-08-13 03:50:00|9168.3|9165.3|9169.2|9166.2|9169.7|9166.7|9167.3|9164.3|24
1755057300000|2025-08-13 03:55:00|9169.5|9166.5|9170.5|9167.5|9170.5|9167.5|9168.7|9165.7|5
1755057600000|2025-08-13 04:00:00|9170.8|9167.8|9170.2|9167.2|9171.7|9168.7|9170.2|9167.2|19
1755057900000|2025-08-13 04:05:00|9169.3|9166.3|9169.1|9166.1|9170.6|9167.6|9168.6|9165.6|14
1755058200000|2025-08-13 04:10:00|9168.8|9165.8|9169.7|9166.7|9169.7|9166.7|9168.6|9165.6|10
1755058500000|2025-08-13 04:15:00|9170|9167|9173.1|9170.1|9173.6|9170.6|9169.5|9166.5|46
1755058800000|2025-08-13 04:20:00|9172.8|9169.8|9172.5|9169.5|9173.4|9170.4|9172|9169|25
1755059100000|2025-08-13 04:25:00|9172.6|9169.6|9171.1|9168.1|9173.7|9170.7|9170.8|9167.8|8
1755059400000|2025-08-13 04:30:00|9171.3|9168.3|9171.3|9168.3|9171.6|9168.6|9170.8|9167.8|23
1755059700000|2025-08-13 04:35:00|9170.8|9167.8|9171.3|9168.3|9172.1|9169.1|9170.8|9167.8|20
1755060000000|2025-08-13 04:40:00|9171.1|9168.1|9171.3|9168.3|9171.3|9168.3|9170.6|9167.6|6
1755060300000|2025-08-13 04:45:00|9170.8|9167.8|9172.2|9169.2|9172.2|9169.2|9170.8|9167.8|3
1755060600000|2025-08-13 04:50:00|9171.9|9168.9|9172.8|9169.8|9173.3|9170.3|9171.4|9168.4|0
1755060900000|2025-08-13 04:55:00|9172.5|9169.5|9172.6|9169.6|9173.5|9170.5|9172.5|9169.5|0
1755061200000|2025-08-13 05:00:00|9172.8|9169.8|9171.9|9168.9|9173.1|9170.1|9171.6|9168.6|0
1755061500000|2025-08-13 05:05:00|9171.6|9168.6|9174.2|9171.2|9174.2|9171.2|9171.2|9168.2|3
1755061800000|2025-08-13 05:10:00|9173.7|9170.7|9169.4|9166.4|9174|9171|9169.4|9166.4|16
1755062100000|2025-08-13 05:15:00|9169.1|9166.1|9168.9|9165.9|9169.5|9166.5|9168.7|9165.7|17
1755062400000|2025-08-13 05:20:00|9168.8|9165.8|9169|9166|9169|9166|9168.3|9165.3|9
1755062700000|2025-08-13 05:25:00|9168.8|9165.8|9169.7|9166.7|9171|9168|9168.5|9165.5|9
1755063000000|2025-08-13 05:30:00|9169.5|9166.5|9170.7|9167.7|9170.8|9167.8|9169.1|9166.1|9
1755063300000|2025-08-13 05:35:00|9170.5|9167.5|9172.7|9169.7|9173.4|9170.4|9170.5|9167.5|26
1755063600000|2025-08-13 05:40:00|9172.6|9169.6|9171.2|9168.2|9172.9|9169.9|9170|9167|41
1755063900000|2025-08-13 05:45:00|9171.4|9168.4|9172.2|9169.2|9172.2|9169.2|9171.2|9168.2|12
1755064200000|2025-08-13 05:50:00|9171.4|9168.4|9170.9|9167.9|9172.2|9169.2|9170.2|9167.2|28
1755064500000|2025-08-13 05:55:00|9170.7|9167.7|9170.2|9167.2|9170.9|9167.9|9168.8|9165.8|26
1755064800000|2025-08-13 06:00:00|9169.4|9166.4|9169.1|9167.1|9171.2|9169.2|9167.8|9165.8|195
1755065100000|2025-08-13 06:05:00|9168.9|9166.9|9165.2|9163.2|9169.1|9167.1|9162.5|9160.5|86
1755065400000|2025-08-13 06:10:00|9165.3|9163.3|9163.8|9161.8|9166.1|9164.1|9163.3|9161.3|32
1755065700000|2025-08-13 06:15:00|9163.6|9161.6|9167.3|9165.3|9168.1|9166.1|9163.1|9161.1|95
1755066000000|2025-08-13 06:20:00|9167.2|9165.2|9168.1|9166.1|9168.1|9166.1|9166.2|9164.2|9
1755066300000|2025-08-13 06:25:00|9167.9|9165.9|9166.7|9164.7|9168.5|9166.5|9166|9164|18
1755066600000|2025-08-13 06:30:00|9166.2|9164.2|9167.6|9165.6|9168|9166|9165.7|9163.7|72
1755066900000|2025-08-13 06:35:00|9167.4|9165.4|9166.5|9164.5|9168.6|9166.6|9166.2|9164.2|35
1755067200000|2025-08-13 06:40:00|9166.3|9164.3|9167.9|9165.9|9168.2|9166.2|9165.5|9163.5|96
1755067500000|2025-08-13 06:45:00|9167.7|9165.7|9169.1|9167.1|9170.8|9168.8|9167.4|9165.4|49
1755067800000|2025-08-13 06:50:00|9169.4|9167.4|9169.8|9167.8|9172.6|9170.6|9169.1|9167.1|115
1755068100000|2025-08-13 06:55:00|9169.3|9167.3|9169.7|9167.7|9171.8|9169.8|9166.7|9164.7|185
1755068400000|2025-08-13 07:00:00|9168.8|9167.8|9170.8|9169.8|9175.6|9174.6|9164.2|9163.2|1553
1755068700000|2025-08-13 07:05:00|9171.1|9170.1|9171.8|9170.8|9173.2|9172.2|9169.3|9168.3|624
1755069000000|2025-08-13 07:10:00|9171.3|9170.3|9176.6|9175.6|9179.6|9178.6|9171.1|9170.1|621
1755069300000|2025-08-13 07:15:00|9176.3|9175.3|9182.8|9181.8|9183.8|9182.8|9176.1|9175.1|499
1755069600000|2025-08-13 07:20:00|9182.7|9181.7|9180.7|9179.7|9182.8|9181.8|9179.5|9178.5|511
1755069900000|2025-08-13 07:25:00|9180.5|9179.5|9176.8|9175.8|9183.1|9182.1|9176.8|9175.8|707
1755070200000|2025-08-13 07:30:00|9177.2|9176.2|9172.6|9171.6|9177.7|9176.7|9168.9|9167.9|490
1755070500000|2025-08-13 07:35:00|9172.4|9171.4|9171.9|9170.9|9173.6|9172.6|9170.9|9169.9|347
1755070800000|2025-08-13 07:40:00|9173.1|9172.1|9170.1|9169.1|9174.4|9173.4|9168.6|9167.6|377
1755071100000|2025-08-13 07:45:00|9169.8|9168.8|9174.1|9173.1|9176.6|9175.6|9169.8|9168.8|291
1755071400000|2025-08-13 07:50:00|9174|9173|9166.2|9165.2|9174|9173|9166.2|9165.2|580
1755071700000|2025-08-13 07:55:00|9166|9165|9166.5|9165.5|9169|9168|9164.5|9163.5|281
1755072000000|2025-08-13 08:00:00|9166.7|9165.7|9159.4|9158.4|9167.2|9166.2|9159.2|9158.2|499
1755072300000|2025-08-13 08:05:00|9159.2|9158.2|9160.9|9159.9|9162.4|9161.4|9155.4|9154.4|451
1755072600000|2025-08-13 08:10:00|9161.4|9160.4|9163.1|9162.1|9166.2|9165.2|9161.4|9160.4|274
1755072900000|2025-08-13 08:15:00|9163.3|9162.3|9157.2|9156.2|9164.1|9163.1|9157.2|9156.2|407
1755073200000|2025-08-13 08:20:00|9157.1|9156.1|9160.4|9159.4|9162.3|9161.3|9156.8|9155.8|203
1755073500000|2025-08-13 08:25:00|9160.1|9159.1|9165.2|9164.2|9165.7|9164.7|9160.1|9159.1|167
1755073800000|2025-08-13 08:30:00|9164.4|9163.4|9163.8|9162.8|9164.9|9163.9|9161.7|9160.7|292
1755074100000|2025-08-13 08:35:00|9164.1|9163.1|9162.3|9161.3|9164.8|9163.8|9160.8|9159.8|203
1755074400000|2025-08-13 08:40:00|9162.7|9161.7|9162.1|9161.1|9165|9164|9161|9160|165
1755074700000|2025-08-13 08:45:00|9162.4|9161.4|9165.1|9164.1|9166|9165|9162.2|9161.2|177
1755075000000|2025-08-13 08:50:00|9164.9|9163.9|9165.3|9164.3|9167.6|9166.6|9164.7|9163.7|279
1755075300000|2025-08-13 08:55:00|9165|9164|9166.1|9165.1|9167.7|9166.7|9165|9164|238
1755075600000|2025-08-13 09:00:00|9166.2|9165.2|9162.5|9161.5|9167.7|9166.7|9162.3|9161.3|283
1755075900000|2025-08-13 09:05:00|9162.3|9161.3|9163.7|9162.7|9163.8|9162.8|9160.3|9159.3|170
1755076200000|2025-08-13 09:10:00|9163.9|9162.9|9159.6|9158.6|9164.3|9163.3|9159.6|9158.6|181
1755076500000|2025-08-13 09:15:00|9159.4|9158.4|9159.4|9158.4|9161.1|9160.1|9159.1|9158.1|118
1755076800000|2025-08-13 09:20:00|9159.1|9158.1|9159.8|9158.8|9159.8|9158.8|9156.6|9155.6|215
1755077100000|2025-08-13 09:25:00|9159.3|9158.3|9161.1|9160.1|9161.6|9160.6|9159.1|9158.1|169
1755077400000|2025-08-13 09:30:00|9160.8|9159.8|9156.3|9155.3|9161.3|9160.3|9156.1|9155.1|202
1755077700000|2025-08-13 09:35:00|9156.6|9155.6|9159.3|9158.3|9159.3|9158.3|9156.3|9155.3|178
1755078000000|2025-08-13 09:40:00|9159.7|9158.7|9164|9163|9164.4|9163.4|9159.4|9158.4|250
1755078300000|2025-08-13 09:45:00|9164.3|9163.3|9161.9|9160.9|9164.3|9163.3|9160|9159|246
1755078600000|2025-08-13 09:50:00|9161|9160|9158.2|9157.2|9161.4|9160.4|9156.5|9155.5|414
1755078900000|2025-08-13 09:55:00|9158.5|9157.5|9158|9157|9159.2|9158.2|9156.5|9155.5|446
1755079200000|2025-08-13 10:00:00|9158.5|9157.5|9155.5|9154.5|9160.5|9159.5|9155.5|9154.5|406
1755079500000|2025-08-13 10:05:00|9155.7|9154.7|9158.8|9157.8|9160.3|9159.3|9155.7|9154.7|260
1755079800000|2025-08-13 10:10:00|9158.6|9157.6|9161.8|9160.8|9161.8|9160.8|9158.1|9157.1|179
1755080100000|2025-08-13 10:15:00|9161.3|9160.3|9159.9|9158.9|9162.6|9161.6|9159.4|9158.4|199
1755080400000|2025-08-13 10:20:00|9159.6|9158.6|9159.2|9158.2|9159.9|9158.9|9156.2|9155.2|205
1755080700000|2025-08-13 10:25:00|9158.7|9157.7|9157.6|9156.6|9160.5|9159.5|9157.1|9156.1|235
1755081000000|2025-08-13 10:30:00|9158|9157|9155.3|9154.3|9158.3|9157.3|9154.8|9153.8|206
1755081300000|2025-08-13 10:35:00|9155|9154|9154.5|9153.5|9155|9154|9152.3|9151.3|288
1755081600000|2025-08-13 10:40:00|9154.8|9153.8|9154.1|9153.1|9155.1|9154.1|9152.1|9151.1|236
1755081900000|2025-08-13 10:45:00|9154.3|9153.3|9155.3|9154.3|9156.1|9155.1|9153.1|9152.1|172
1755082200000|2025-08-13 10:50:00|9154.9|9153.9|9158.6|9157.6|9158.8|9157.8|9154.7|9153.7|284
1755082500000|2025-08-13 10:55:00|9158.9|9157.9|9159.2|9158.2|9161.6|9160.6|9157.4|9156.4|455
1755082800000|2025-08-13 11:00:00|9158.4|9157.4|9157.7|9156.7|9159.2|9158.2|9154.6|9153.6|510
1755083100000|2025-08-13 11:05:00|9158|9157|9161.5|9160.5|9161.6|9160.6|9158|9157|300
1755083400000|2025-08-13 11:10:00|9161.4|9160.4|9158.2|9157.2|9161.4|9160.4|9157.7|9156.7|189
1755083700000|2025-08-13 11:15:00|9158.4|9157.4|9159.1|9158.1|9160.1|9159.1|9157.4|9156.4|157
1755084000000|2025-08-13 11:20:00|9159.5|9158.5|9162.3|9161.3|9162.3|9161.3|9159.3|9158.3|173
1755084300000|2025-08-13 11:25:00|9162|9161|9160.5|9159.5|9163.5|9162.5|9159|9158|197
1755084600000|2025-08-13 11:30:00|9160.2|9159.2|9161.9|9160.9|9163.2|9162.2|9160.1|9159.1|246
1755084900000|2025-08-13 11:35:00|9162.1|9161.1|9163.9|9162.9|9164.4|9163.4|9161|9160|232
1755085200000|2025-08-13 11:40:00|9163.5|9162.5|9163.2|9162.2|9165.4|9164.4|9163|9162|325
1755085500000|2025-08-13 11:45:00|9163.5|9162.5|9166.2|9165.2|9166.4|9165.4|9162.1|9161.1|255
1755085800000|2025-08-13 11:50:00|9165.9|9164.9|9168.4|9167.4|9168.7|9167.7|9165.4|9164.4|263
1755086100000|2025-08-13 11:55:00|9168.6|9167.6|9168.6|9167.6|9169.1|9168.1|9167.6|9166.6|200
1755086400000|2025-08-13 12:00:00|9168.7|9167.7|9163.7|9162.7|9168.7|9167.7|9163.7|9162.7|266
1755086700000|2025-08-13 12:05:00|9163.5|9162.5|9165.5|9164.5|9165.9|9164.9|9163.5|9162.5|138
1755087000000|2025-08-13 12:10:00|9166.6|9165.6|9168.8|9167.8|9169.6|9168.6|9164.9|9163.9|102
1755087300000|2025-08-13 12:15:00|9168.6|9167.6|9168.1|9167.1|9170.7|9169.7|9168|9167|187
1755087600000|2025-08-13 12:20:00|9167.7|9166.7|9165.9|9164.9|9168.3|9167.3|9165.5|9164.5|78
1755087900000|2025-08-13 12:25:00|9166.1|9165.1|9165.3|9164.3|9166.2|9165.2|9164.2|9163.2|249
1755088200000|2025-08-13 12:30:00|9164.8|9163.8|9168.6|9167.6|9168.8|9167.8|9164.8|9163.8|109
1755088500000|2025-08-13 12:35:00|9168.5|9167.5|9166|9165|9168.7|9167.7|9166|9165|197
1755088800000|2025-08-13 12:40:00|9166.1|9165.1|9164.4|9163.4|9166.8|9165.8|9164.2|9163.2|230
1755089100000|2025-08-13 12:45:00|9163.9|9162.9|9164.2|9163.2|9166.8|9165.8|9163.9|9162.9|282
1755089400000|2025-08-13 12:50:00|9164.7|9163.7|9164.4|9163.4|9165.1|9164.1|9162.7|9161.7|224
1755089700000|2025-08-13 12:55:00|9163.9|9162.9|9164.6|9163.6|9167.3|9166.3|9163.9|9162.9|138
1755090000000|2025-08-13 13:00:00|9164.4|9163.4|9169.6|9168.6|9169.9|9168.9|9163.9|9162.9|249
1755090300000|2025-08-13 13:05:00|9169.3|9168.3|9164.7|9163.7|9170|9169|9164.7|9163.7|174
1755090600000|2025-08-13 13:10:00|9163.6|9162.6|9161|9160|9165.2|9164.2|9160.8|9159.8|149
1755090900000|2025-08-13 13:15:00|9160.8|9159.8|9156.8|9155.8|9161.5|9160.5|9156.5|9155.5|172
1755091200000|2025-08-13 13:20:00|9157.5|9156.5|9158.2|9157.2|9158.5|9157.5|9156|9155|206
1755091500000|2025-08-13 13:25:00|9158|9157|9155.2|9154.2|9161|9160|9155.2|9154.2|323
1755091800000|2025-08-13 13:30:00|9155.1|9154.1|9145.6|9144.6|9155.4|9154.4|9143.9|9142.9|552
1755092100000|2025-08-13 13:35:00|9145.4|9144.4|9150.9|9149.9|9152.6|9151.6|9145.4|9144.4|573
1755092400000|2025-08-13 13:40:00|9150.3|9149.3|9155.3|9154.3|9155.6|9154.6|9150.3|9149.3|432
1755092700000|2025-08-13 13:45:00|9155.6|9154.6|9155.3|9154.3|9159.5|9158.5|9153.8|9152.8|551
1755093000000|2025-08-13 13:50:00|9155|9154|9160.1|9159.1|9161.4|9160.4|9153.3|9152.3|717
1755093300000|2025-08-13 13:55:00|9159.9|9158.9|9156.3|9155.3|9160.1|9159.1|9155|9154|608
1755093600000|2025-08-13 14:00:00|9156.5|9155.5|9160.5|9159.5|9161|9160|9154.5|9153.5|388
1755093900000|2025-08-13 14:05:00|9160.7|9159.7|9164.6|9163.6|9165.9|9164.9|9160.5|9159.5|450
1755094200000|2025-08-13 14:10:00|9164.3|9163.3|9164|9163|9166.5|9165.5|9161.8|9160.8|362
1755094500000|2025-08-13 14:15:00|9163.8|9162.8|9161.5|9160.5|9165.1|9164.1|9159.9|9158.9|358
1755094800000|2025-08-13 14:20:00|9162.3|9161.3|9162.3|9161.3|9162.8|9161.8|9160.1|9159.1|270
1755095100000|2025-08-13 14:25:00|9162|9161|9163.3|9162.3|9163.4|9162.4|9160.8|9159.8|378
1755095400000|2025-08-13 14:30:00|9162.4|9161.4|9163.4|9162.4|9163.4|9162.4|9159.3|9158.3|298
1755095700000|2025-08-13 14:35:00|9163.2|9162.2|9161.5|9160.5|9164.8|9163.8|9161.3|9160.3|343
1755096000000|2025-08-13 14:40:00|9161.3|9160.3|9157.9|9156.9|9162.2|9161.2|9157.9|9156.9|389
1755096300000|2025-08-13 14:45:00|9158.2|9157.2|9156|9155|9160.8|9159.8|9155.3|9154.3|453
1755096600000|2025-08-13 14:50:00|9155.8|9154.8|9153.7|9152.7|9157|9156|9152.5|9151.5|455
1755096900000|2025-08-13 14:55:00|9153.5|9152.5|9157|9156|9157|9156|9152.5|9151.5|377
1755097200000|2025-08-13 15:00:00|9156.8|9155.8|9158.3|9157.3|9159.8|9158.8|9155.3|9154.3|449
1755097500000|2025-08-13 15:05:00|9158|9157|9158.7|9157.7|9159.7|9158.7|9156.4|9155.4|357
1755097800000|2025-08-13 15:10:00|9158.4|9157.4|9159.8|9158.8|9161.4|9160.4|9158.2|9157.2|387
1755098100000|2025-08-13 15:15:00|9159.5|9158.5|9159.7|9158.7|9163|9162|9159.3|9158.3|495
1755098400000|2025-08-13 15:20:00|9159.9|9158.9|9164.3|9163.3|9164.8|9163.8|9159.6|9158.6|633
1755098700000|2025-08-13 15:25:00|9164|9163|9166.3|9164.3|9167.8|9166.8|9163.8|9162.8|3016
1755099000000|2025-08-13 15:30:00|9136.2|9134.2|9139|9137|9139.5|9137.5|9133.7|9131.7|6760
1755099300000|2025-08-13 15:35:00|9138.5|9136.5|9138.5|9136.5|9139|9137|9133.7|9131.7|2363
1755099600000|2025-08-13 15:40:00|9138.2|9136.2|9139|9137|9140.2|9138.2|9137.7|9135.7|258
1755099900000|2025-08-13 15:45:00|9138.5|9136.5|9137|9135|9139|9137|9135.2|9133.2|326
1755100200000|2025-08-13 15:50:00|9136.5|9134.5|9130.5|9128.5|9137|9135|9130.5|9128.5|191
1755100500000|2025-08-13 15:55:00|9130.7|9128.7|9128|9126|9131.5|9129.5|9127.5|9125.5|510
1755100800000|2025-08-13 16:00:00|9128.2|9126.2|9129.2|9127.2|9130.7|9128.7|9128|9126|331
1755101100000|2025-08-13 16:05:00|9129.5|9127.5|9131|9129|9132.7|9130.7|9128.7|9126.7|249
1755101400000|2025-08-13 16:10:00|9131.2|9129.2|9135.6|9133.6|9136.5|9134.5|9131|9129|242
1755101700000|2025-08-13 16:15:00|9135.9|9133.9|9133.1|9131.1|9136.7|9134.7|9132.1|9130.1|95
1755102000000|2025-08-13 16:20:00|9132.9|9130.9|9134|9132|9135.2|9133.2|9132.5|9130.5|68
1755102300000|2025-08-13 16:25:00|9133.7|9131.7|9131.7|9129.7|9134|9132|9131.2|9129.2|136
1755102600000|2025-08-13 16:30:00|9132|9130|9134.3|9132.3|9134.8|9132.8|9131.6|9129.6|97
1755102900000|2025-08-13 16:35:00|9134|9132|9131.7|9129.7|9134.7|9132.7|9131.4|9129.4|34
1755103200000|2025-08-13 16:40:00|9132|9130|9132.2|9130.2|9133.7|9131.7|9131.7|9129.7|27
1755103500000|2025-08-13 16:45:00|9132|9130|9132.7|9130.7|9133|9131|9130.2|9128.2|69
1755103800000|2025-08-13 16:50:00|9132.5|9130.5|9135|9133|9135|9133|9131.7|9129.7|109
1755104100000|2025-08-13 16:55:00|9135.2|9133.2|9134.7|9132.7|9135.2|9133.2|9133.7|9131.7|74
1755104400000|2025-08-13 17:00:00|9134.8|9132.8|9137.7|9135.7|9138.1|9136.1|9134.2|9132.2|220
1755104700000|2025-08-13 17:05:00|9137.4|9135.4|9133.5|9131.5|9139.2|9137.2|9133.5|9131.5|91
1755105000000|2025-08-13 17:10:00|9133|9131|9133.1|9131.1|9134.9|9132.9|9132.9|9130.9|132
1755105300000|2025-08-13 17:15:00|9132.9|9130.9|9134.5|9132.5|9134.5|9132.5|9131|9129|86
1755105600000|2025-08-13 17:20:00|9134.7|9132.7|9136.5|9134.5|9137.7|9135.7|9134.7|9132.7|83
1755105900000|2025-08-13 17:25:00|9136.2|9134.2|9135.2|9133.2|9136.5|9134.5|9135|9133|55
1755106200000|2025-08-13 17:30:00|9135.5|9133.5|9132.7|9130.7|9136.2|9134.2|9132.5|9130.5|61
1755106500000|2025-08-13 17:35:00|9133|9131|9132.1|9130.1|9134.7|9132.7|9130.5|9128.5|74
1755106800000|2025-08-13 17:40:00|9131.6|9129.6|9132.3|9130.3|9133.5|9131.5|9131.6|9129.6|53
1755107100000|2025-08-13 17:45:00|9132.5|9130.5|9134.4|9132.4|9134.6|9132.6|9131.8|9129.8|48
1755107400000|2025-08-13 17:50:00|9134.6|9132.6|9134.2|9132.2|9135.7|9133.7|9134|9132|48
1755107700000|2025-08-13 17:55:00|9134|9132|9134.5|9132.5|9136.5|9134.5|9134|9132|38
1755108000000|2025-08-13 18:00:00|9134.7|9132.7|9137.5|9135.5|9137.5|9135.5|9133.5|9131.5|47
1755108300000|2025-08-13 18:05:00|9137.2|9135.2|9139.5|9137.5|9139.5|9137.5|9137|9135|49
1755108600000|2025-08-13 18:10:00|9139.2|9137.2|9139.4|9137.4|9141.2|9139.2|9138.4|9136.4|154
1755108900000|2025-08-13 18:15:00|9139.2|9137.2|9138.6|9136.6|9139.9|9137.9|9138.6|9136.6|46
1755109200000|2025-08-13 18:20:00|9138.5|9136.5|9138.6|9136.6|9138.6|9136.6|9137.1|9135.1|15
1755109500000|2025-08-13 18:25:00|9138.3|9136.3|9139.1|9137.1|9139.9|9137.9|9137.6|9135.6|50
1755109800000|2025-08-13 18:30:00|9139.6|9137.6|9144.7|9142.7|9144.8|9142.8|9139.5|9137.5|95
1755110100000|2025-08-13 18:35:00|9144.9|9142.9|9142.3|9140.3|9148.2|9146.2|9141.1|9139.1|142
1755110400000|2025-08-13 18:40:00|9142.8|9140.8|9141.2|9139.2|9142.8|9140.8|9140.8|9138.8|23
1755110700000|2025-08-13 18:45:00|9141.5|9139.5|9142.1|9140.1|9143.6|9141.6|9141.1|9139.1|27
1755111000000|2025-08-13 18:50:00|9141.8|9139.8|9142.8|9140.8|9143.5|9141.5|9141.5|9139.5|28
1755111300000|2025-08-13 18:55:00|9143.1|9141.1|9142.7|9140.7|9144.3|9142.3|9142.6|9140.6|25
1755111600000|2025-08-13 19:00:00|9142.5|9140.5|9144.7|9142.7|9144.9|9142.9|9141.7|9139.7|59
1755111900000|2025-08-13 19:05:00|9144.6|9142.6|9143.5|9141.5|9145.1|9143.1|9142.8|9140.8|34
1755112200000|2025-08-13 19:10:00|9143.7|9141.7|9146.3|9144.3|9146.3|9144.3|9143.7|9141.7|26
1755112500000|2025-08-13 19:15:00|9146.6|9144.6|9146.8|9144.8|9149|9147|9146.1|9144.1|117
1755112800000|2025-08-13 19:20:00|9147.1|9145.1|9146|9144|9148.5|9146.5|9146|9144|57
1755113100000|2025-08-13 19:25:00|9145.5|9143.5|9147.8|9145.8|9148.3|9146.3|9145.5|9143.5|106
1755113400000|2025-08-13 19:30:00|9148.1|9146.1|9146.8|9144.8|9148.6|9146.6|9146.3|9144.3|152
1755113700000|2025-08-13 19:35:00|9146.6|9144.6|9147.7|9145.7|9148|9146|9146.3|9144.3|100
1755114000000|2025-08-13 19:40:00|9147.5|9145.5|9150.6|9148.6|9152.1|9150.1|9147.5|9145.5|209
1755114300000|2025-08-13 19:45:00|9151.1|9149.1|9152.1|9150.1|9152.7|9150.7|9149.5|9147.5|154
1755114600000|2025-08-13 19:50:00|9152.8|9150.8|9155.5|9153.5|9156.8|9154.8|9152.5|9150.5|239
1755114900000|2025-08-13 19:55:00|9155.7|9153.7|9156.5|9152.5|9156.7|9154.7|9153|9151|274
1755115200000|2025-08-13 20:00:00|9156.9|9152.9|9156.6|9152.6|9159.1|9155.1|9156.4|9152.4|0
1755115500000|2025-08-13 20:05:00|9156.5|9152.5|9149.5|9145.5|9156.5|9152.5|9149.1|9145.1|0
1755115800000|2025-08-13 20:10:00|9149.4|9145.4|9148.5|9144.5|9149.5|9145.5|9148.4|9144.4|0
1755116100000|2025-08-13 20:15:00|9148.6|9144.6|9148.4|9144.4|9149|9145|9148.1|9144.1|0
1755116400000|2025-08-13 20:20:00|9148.3|9144.3|9148.3|9144.3|9148.6|9144.6|9147.6|9143.6|0
1755116700000|2025-08-13 20:25:00|9148.2|9144.2|9146.4|9142.4|9148.2|9144.2|9146.3|9142.3|0
1755117000000|2025-08-13 20:30:00|9146.3|9142.3|9146.2|9142.2|9146.9|9142.9|9146|9142|0
1755117300000|2025-08-13 20:35:00|9146.3|9142.3|9146.5|9142.5|9146.8|9142.8|9146|9142|0
1755117600000|2025-08-13 20:40:00|9146.6|9142.6|9146.1|9142.1|9146.8|9142.8|9146|9142|0
1755117900000|2025-08-13 20:45:00|9146|9142|9150.7|9146.7|9150.7|9146.7|9145.8|9141.8|0
1755118200000|2025-08-13 20:50:00|9150.8|9146.8|9150.2|9146.2|9151|9147|9149.9|9145.9|0
1755118500000|2025-08-13 20:55:00|9150.3|9146.3|9149.5|9145.5|9150.4|9146.4|9148.9|9144.9|0
1755118800000|2025-08-13 21:00:00|9149.4|9145.4|9149.9|9145.9|9149.9|9145.9|9149.2|9145.2|0
1755119100000|2025-08-13 21:05:00|9150|9146|9150.8|9146.8|9150.8|9146.8|9149.9|9145.9|0
1755119400000|2025-08-13 21:10:00|9150.6|9146.6|9153|9149|9153.6|9149.6|9150|9146|0
1755119700000|2025-08-13 21:15:00|9152.9|9148.9|9153.9|9149.9|9153.9|9149.9|9152.7|9148.7|0
1755120000000|2025-08-13 21:20:00|9154|9150|9153.4|9149.4|9154|9150|9152.5|9148.5|0
1755120300000|2025-08-13 21:25:00|9153.2|9149.2|9152.7|9148.7|9153.2|9149.2|9152.7|9148.7|0
1755120600000|2025-08-13 21:30:00|9152.8|9148.8|9152.8|9148.8|9152.8|9148.8|9152.8|9148.8|0
1755120900000|2025-08-13 21:35:00|9152.7|9148.7|9153|9149|9153.3|9149.3|9152.7|9148.7|0
1755121200000|2025-08-13 21:40:00|9153.1|9149.1|9152.6|9148.6|9153.2|9149.2|9152.4|9148.4|0
1755121500000|2025-08-13 21:45:00|9152.5|9148.5|9152.5|9148.5|9152.7|9148.7|9152.5|9148.5|0
1755121800000|2025-08-13 21:50:00|9152.4|9148.4|9152.4|9148.4|9152.5|9148.5|9152.3|9148.3|0
1755122100000|2025-08-13 21:55:00|9152.3|9148.3|9152.8|9148.8|9152.9|9148.9|9152.2|9148.2|0
1755122400000|2025-08-13 22:00:00|9152.6|9148.6|9149.7|9145.7|9152.6|9148.6|9149.7|9145.7|0
1755122700000|2025-08-13 22:05:00|9149.8|9145.8|9148.6|9144.6|9150.5|9146.5|9148.6|9144.6|0
1755123000000|2025-08-13 22:10:00|9148.7|9144.7|9149.6|9145.6|9150.1|9146.1|9148.7|9144.7|0
1755123300000|2025-08-13 22:15:00|9149.7|9145.7|9150.2|9146.2|9150.3|9146.3|9149.4|9145.4|0
1755123600000|2025-08-13 22:20:00|9150.3|9146.3|9151.1|9147.1|9151.1|9147.1|9150.3|9146.3|0
1755123900000|2025-08-13 22:25:00|9151.2|9147.2|9152.3|9148.3|9152.5|9148.5|9151.2|9147.2|0
1755124200000|2025-08-13 22:30:00|9152.2|9148.2|9151.9|9147.9|9152.4|9148.4|9151.7|9147.7|0
1755124500000|2025-08-13 22:35:00|9152|9148|9152.6|9148.6|9152.8|9148.8|9152|9148|0
1755124800000|2025-08-13 22:40:00|9152.5|9148.5|9153.5|9149.5|9153.5|9149.5|9152.3|9148.3|0
1755125100000|2025-08-13 22:45:00|9153.3|9149.3|9154.3|9150.3|9154.5|9150.5|9153.3|9149.3|0
1755125400000|2025-08-13 22:50:00|9154.4|9150.4|9154.6|9150.6|9154.9|9150.9|9154.4|9150.4|0
1755125700000|2025-08-13 22:55:00|9154.7|9150.7|9154.6|9150.6|9154.8|9150.8|9154.5|9150.5|0
1755126000000|2025-08-13 23:00:00|9154.5|9150.5|9155.6|9151.6|9156.2|9152.2|9154.5|9150.5|0
1755126300000|2025-08-13 23:05:00|9155.7|9151.7|9155.4|9151.4|9156|9152|9155.2|9151.2|0
1755126600000|2025-08-13 23:10:00|9155.3|9151.3|9154.4|9150.4|9155.6|9151.6|9154.4|9150.4|0
1755126900000|2025-08-13 23:15:00|9154.3|9150.3|9154.3|9150.3|9154.8|9150.8|9153.9|9149.9|0
1755127200000|2025-08-13 23:20:00|9154.4|9150.4|9154.7|9150.7|9155.1|9151.1|9154.4|9150.4|0
1755127500000|2025-08-13 23:25:00|9154.6|9150.6|9154.3|9150.3|9154.7|9150.7|9154.1|9150.1|0
1755127800000|2025-08-13 23:30:00|9154.4|9150.4|9154.6|9150.6|9154.6|9150.6|9154.3|9150.3|0
1755128100000|2025-08-13 23:35:00|9154.7|9150.7|9155.1|9151.1|9155.5|9151.5|9154.4|9150.4|0
1755128400000|2025-08-13 23:40:00|9155.2|9151.2|9156.2|9152.2|9156.2|9152.2|9155.2|9151.2|0
1755128700000|2025-08-13 23:45:00|9156|9152|9155.3|9151.3|9156.1|9152.1|9154.7|9150.7|0
1755129000000|2025-08-13 23:50:00|9155.2|9151.2|9154.6|9150.6|9155.5|9151.5|9154.4|9150.4|0
1755129300000|2025-08-13 23:55:00|9154.4|9150.4|9154.1|9150.1|9154.7|9150.7|9154.1|9150.1|0
1755129600000|2025-08-14 00:00:00|9154.3|9150.3|9159.4|9156.4|9161.7|9158.7|9154.3|9150.3|25
1755129900000|2025-08-14 00:05:00|9159.9|9156.9|9161.9|9158.9|9163.4|9160.4|9159.9|9156.9|24
1755130200000|2025-08-14 00:10:00|9161.6|9158.6|9162.5|9159.5|9163.1|9160.1|9161.1|9158.1|14
1755130500000|2025-08-14 00:15:00|9162.8|9159.8|9157.2|9154.2|9162.8|9159.8|9157.2|9154.2|93
1755130800000|2025-08-14 00:20:00|9157.7|9154.7|9156|9153|9159.2|9156.2|9156|9153|16
1755131100000|2025-08-14 00:25:00|9156.8|9153.8|9157.4|9154.4|9157.7|9154.7|9156.1|9153.1|14
1755131400000|2025-08-14 00:30:00|9157.7|9154.7|9156.4|9153.4|9158.2|9155.2|9156.4|9153.4|8
1755131700000|2025-08-14 00:35:00|9156.7|9153.7|9156.4|9153.4|9157.7|9154.7|9155.2|9152.2|11
1755132000000|2025-08-14 00:40:00|9156.7|9153.7|9154.1|9151.1|9157.2|9154.2|9153.8|9150.8|3
1755132300000|2025-08-14 00:45:00|9153.8|9150.8|9155.4|9152.4|9156.4|9153.4|9153.6|9150.6|16
1755132600000|2025-08-14 00:50:00|9155.9|9152.9|9157.4|9154.4|9157.4|9154.4|9154.4|9151.4|33
1755132900000|2025-08-14 00:55:00|9157.6|9154.6|9156.4|9153.4|9157.6|9154.6|9156.4|9153.4|4
1755133200000|2025-08-14 01:00:00|9156.9|9153.9|9155.9|9152.9|9157.2|9154.2|9155.9|9152.9|26
1755133500000|2025-08-14 01:05:00|9156.2|9153.2|9156.5|9153.5|9158.2|9155.2|9156.2|9153.2|44
1755133800000|2025-08-14 01:10:00|9156.3|9153.3|9156.9|9153.9|9158.8|9155.8|9156.3|9153.3|39
1755134100000|2025-08-14 01:15:00|9157.2|9154.2|9155.2|9152.2|9157.4|9154.4|9154.9|9151.9|14
1755134400000|2025-08-14 01:20:00|9155.7|9152.7|9155.5|9152.5|9155.9|9152.9|9155.2|9152.2|4
1755134700000|2025-08-14 01:25:00|9156|9153|9156.5|9153.5|9156.5|9153.5|9155.5|9152.5|2
1755135000000|2025-08-14 01:30:00|9156.3|9153.3|9155.4|9152.4|9156.6|9153.6|9155.2|9152.2|5
1755135300000|2025-08-14 01:35:00|9155.7|9152.7|9156.4|9153.4|9156.7|9153.7|9155.4|9152.4|19
1755135600000|2025-08-14 01:40:00|9156.2|9153.2|9154|9151|9156.2|9153.2|9153.3|9150.3|24
1755135900000|2025-08-14 01:45:00|9153.8|9150.8|9155.4|9152.4|9155.7|9152.7|9153.8|9150.8|21
1755136200000|2025-08-14 01:50:00|9155.2|9152.2|9155|9152|9155.4|9152.4|9154.4|9151.4|19
1755136500000|2025-08-14 01:55:00|9155.3|9152.3|9155.5|9152.5|9155.5|9152.5|9154|9151|37
1755136800000|2025-08-14 02:00:00|9155.8|9152.8|9157.5|9154.5|9157.8|9154.8|9155.3|9152.3|20
1755137100000|2025-08-14 02:05:00|9158|9155|9158|9155|9158|9155|9157.3|9154.3|8
1755137400000|2025-08-14 02:10:00|9157.8|9154.8|9156.5|9153.5|9157.8|9154.8|9156|9153|11
1755137700000|2025-08-14 02:15:00|9156.8|9153.8|9156.8|9153.8|9157.3|9154.3|9156.5|9153.5|3
1755138000000|2025-08-14 02:20:00|9157|9154|9157.1|9154.1|9157.9|9154.9|9156.5|9153.5|5
1755138300000|2025-08-14 02:25:00|9157.4|9154.4|9156.4|9153.4|9157.9|9154.9|9156.4|9153.4|8
1755138600000|2025-08-14 02:30:00|9156.2|9153.2|9155.4|9152.4|9156.7|9153.7|9155.4|9152.4|12
1755138900000|2025-08-14 02:35:00|9155.7|9152.7|9155.2|9152.2|9156|9153|9154.7|9151.7|5
1755139200000|2025-08-14 02:40:00|9155.5|9152.5|9155.3|9152.3|9156|9153|9155.3|9152.3|0
1755139500000|2025-08-14 02:45:00|9155.6|9152.6|9154.5|9151.5|9155.6|9152.6|9153.6|9150.6|0
1755139800000|2025-08-14 02:50:00|9154.3|9151.3|9155.2|9152.2|9155.5|9152.5|9154.3|9151.3|0
1755140100000|2025-08-14 02:55:00|9155.5|9152.5|9155.2|9152.2|9156.7|9153.7|9155|9152|22
1755140400000|2025-08-14 03:00:00|9154.7|9151.7|9154.2|9151.2|9154.7|9151.7|9154|9151|5
1755140700000|2025-08-14 03:05:00|9154.4|9151.4|9152.8|9149.8|9154.9|9151.9|9152.5|9149.5|11
1755141000000|2025-08-14 03:10:00|9152.5|9149.5|9152.8|9149.8|9153.1|9150.1|9151.3|9148.3|17
1755141300000|2025-08-14 03:15:00|9152.6|9149.6|9150.7|9147.7|9152.6|9149.6|9150.7|9147.7|9
1755141600000|2025-08-14 03:20:00|9151|9148|9149.5|9146.5|9151.2|9148.2|9149.5|9146.5|8
1755141900000|2025-08-14 03:25:00|9149.7|9146.7|9149|9146|9150.8|9147.8|9149|9146|13
1755142200000|2025-08-14 03:30:00|9149.2|9146.2|9147.7|9144.7|9149.2|9146.2|9146.6|9143.6|90
1755142500000|2025-08-14 03:35:00|9147.4|9144.4|9149.2|9146.2|9149.2|9146.2|9147.1|9144.1|1
1755142800000|2025-08-14 03:40:00|9149.4|9146.4|9147.9|9144.9|9150.1|9147.1|9147.9|9144.9|4
1755143100000|2025-08-14 03:45:00|9148.7|9145.7|9148.4|9145.4|9148.7|9145.7|9147.9|9144.9|3
1755143400000|2025-08-14 03:50:00|9148.1|9145.1|9149.3|9146.3|9150|9147|9148.1|9145.1|4
1755143700000|2025-08-14 03:55:00|9149|9146|9149.4|9146.4|9149.9|9146.9|9148.8|9145.8|0
1755144000000|2025-08-14 04:00:00|9149.9|9146.9|9149.7|9146.7|9150.5|9147.5|9149.5|9146.5|3
1755144300000|2025-08-14 04:05:00|9150.2|9147.2|9149.9|9146.9|9150.2|9147.2|9149.7|9146.7|1
1755144600000|2025-08-14 04:10:00|9149.7|9146.7|9150.7|9147.7|9151.3|9148.3|9149.7|9146.7|19
1755144900000|2025-08-14 04:15:00|9150.6|9147.6|9151.7|9148.7|9152|9149|9150.6|9147.6|6
1755145200000|2025-08-14 04:20:00|9151.5|9148.5|9149.5|9146.5|9151.7|9148.7|9149|9146|7
1755145500000|2025-08-14 04:25:00|9149.8|9146.8|9145.9|9142.9|9149.8|9146.8|9145.7|9142.7|56
1755145800000|2025-08-14 04:30:00|9145.7|9142.7|9148.2|9145.2|9148.4|9145.4|9145.7|9142.7|25
1755146100000|2025-08-14 04:35:00|9147.3|9144.3|9148.2|9145.2|9148.5|9145.5|9147.3|9144.3|0
1755146400000|2025-08-14 04:40:00|9148.4|9145.4|9148.5|9145.5|9148.7|9145.7|9148.4|9145.4|0
1755146700000|2025-08-14 04:45:00|9148.8|9145.8|9148.1|9145.1|9149|9146|9148.1|9145.1|5
1755147000000|2025-08-14 04:50:00|9148.6|9145.6|9148.2|9145.2|9148.6|9145.6|9147.4|9144.4|14
1755147300000|2025-08-14 04:55:00|9148.5|9145.5|9148.1|9145.1|9149.1|9146.1|9148.1|9145.1|1
1755147600000|2025-08-14 05:00:00|9148.3|9145.3|9147.4|9144.4|9148.6|9145.6|9146.7|9143.7|11
1755147900000|2025-08-14 05:05:00|9147.8|9144.8|9145.3|9142.3|9148.4|9145.4|9144.8|9141.8|11
1755148200000|2025-08-14 05:10:00|9145.1|9142.1|9145.1|9142.1|9147|9144|9144.3|9141.3|31
1755148500000|2025-08-14 05:15:00|9145.3|9142.3|9144.4|9141.4|9145.3|9142.3|9143.5|9140.5|16
1755148800000|2025-08-14 05:20:00|9144.2|9141.2|9143.2|9140.2|9146.2|9143.2|9142.1|9139.1|103
1755149100000|2025-08-14 05:25:00|9143|9140|9144.3|9141.3|9144.3|9141.3|9140.6|9137.6|50
1755149400000|2025-08-14 05:30:00|9143.6|9140.6|9145.4|9142.4|9145.4|9142.4|9142.2|9139.2|27
1755149700000|2025-08-14 05:35:00|9145.5|9142.5|9142.6|9139.6|9146|9143|9142.1|9139.1|33
1755150000000|2025-08-14 05:40:00|9142.9|9139.9|9141.3|9138.3|9143.4|9140.4|9140.8|9137.8|14
1755150300000|2025-08-14 05:45:00|9141.6|9138.6|9142.2|9139.2|9142.9|9139.9|9141.3|9138.3|14
1755150600000|2025-08-14 05:50:00|9142.7|9139.7|9142.1|9139.1|9142.9|9139.9|9140.3|9137.3|12
1755150900000|2025-08-14 05:55:00|9142.3|9139.3|9143.1|9140.1|9143.7|9140.7|9141.9|9138.9|19
1755151200000|2025-08-14 06:00:00|9143.9|9140.9|9152.3|9150.3|9152.9|9150.9|9138|9136|584
1755151500000|2025-08-14 06:05:00|9152.6|9150.6|9150.3|9148.3|9153.4|9151.4|9149.3|9147.3|216
1755151800000|2025-08-14 06:10:00|9150.1|9148.1|9148.7|9146.7|9150.1|9148.1|9146.6|9144.6|88
1755152100000|2025-08-14 06:15:00|9149|9147|9150.9|9148.9|9151.2|9149.2|9149|9147|70
1755152400000|2025-08-14 06:20:00|9150.7|9148.7|9150.8|9148.8|9151.5|9149.5|9147.3|9145.3|112
1755152700000|2025-08-14 06:25:00|9150.1|9148.1|9148.8|9146.8|9150.9|9148.9|9148.1|9146.1|40
1755153000000|2025-08-14 06:30:00|9148.6|9146.6|9144.3|9142.3|9148.8|9146.8|9144|9142|75
1755153300000|2025-08-14 06:35:00|9144|9142|9145.5|9143.5|9146.1|9144.1|9143.4|9141.4|44
1755153600000|2025-08-14 06:40:00|9145.2|9143.2|9143.5|9141.5|9145.2|9143.2|9143.4|9141.4|58
1755153900000|2025-08-14 06:45:00|9143.7|9141.7|9143.9|9141.9|9144.3|9142.3|9141.9|9139.9|53
1755154200000|2025-08-14 06:50:00|9143.6|9141.6|9145.9|9143.9|9148.1|9146.1|9143.3|9141.3|109
1755154500000|2025-08-14 06:55:00|9146.1|9144.1|9146|9144|9148.2|9146.2|9143.4|9141.4|217
1755154800000|2025-08-14 07:00:00|9145.1|9144.1|9138.9|9137.9|9150.3|9149.3|9134.9|9133.9|1662
1755155100000|2025-08-14 07:05:00|9138.8|9137.8|9143.8|9142.8|9146.6|9145.6|9137|9136|542
1755155400000|2025-08-14 07:10:00|9143.6|9142.6|9142.9|9141.9|9145.9|9144.9|9141.6|9140.6|545
1755155700000|2025-08-14 07:15:00|9142.7|9141.7|9148.1|9147.1|9151.6|9150.6|9142.4|9141.4|512
1755156000000|2025-08-14 07:20:00|9147.8|9146.8|9152.1|9151.1|9153.5|9152.5|9147.8|9146.8|473
1755156300000|2025-08-14 07:25:00|9151.8|9150.8|9151.4|9150.4|9153.1|9152.1|9150.6|9149.6|427
1755156600000|2025-08-14 07:30:00|9151|9150|9152|9151|9153.1|9152.1|9148.2|9147.2|450
1755156900000|2025-08-14 07:35:00|9151.9|9150.9|9153.4|9152.4|9154.1|9153.1|9151.4|9150.4|379
1755157200000|2025-08-14 07:40:00|9153.1|9152.1|9150.9|9149.9|9153.9|9152.9|9150.4|9149.4|379
1755157500000|2025-08-14 07:45:00|9150.6|9149.6|9150.2|9149.2|9152.1|9151.1|9149|9148|245
1755157800000|2025-08-14 07:50:00|9150.5|9149.5|9152.6|9151.6|9153.5|9152.5|9149.8|9148.8|194
1755158100000|2025-08-14 07:55:00|9152.9|9151.9|9153|9152|9154.2|9153.2|9150.9|9149.9|149
1755158400000|2025-08-14 08:00:00|9153.3|9152.3|9155.6|9154.6|9156.6|9155.6|9152.5|9151.5|363
1755158700000|2025-08-14 08:05:00|9155.1|9154.1|9154.9|9153.9|9155.6|9154.6|9152.2|9151.2|356
1755159000000|2025-08-14 08:10:00|9154.7|9153.7|9152.6|9151.6|9155.1|9154.1|9151.9|9150.9|298
1755159300000|2025-08-14 08:15:00|9153.1|9152.1|9155|9154|9158|9157|9152.9|9151.9|241
1755159600000|2025-08-14 08:20:00|9154.6|9153.6|9155.1|9154.1|9156.9|9155.9|9154.2|9153.2|259
1755159900000|2025-08-14 08:25:00|9154.6|9153.6|9158|9157|9158.6|9157.6|9154.6|9153.6|281
1755160200000|2025-08-14 08:30:00|9157.9|9156.9|9158.6|9157.6|9159.7|9158.7|9156.4|9155.4|204
1755160500000|2025-08-14 08:35:00|9158.9|9157.9|9159.6|9158.6|9160.3|9159.3|9157.1|9156.1|262
1755160800000|2025-08-14 08:40:00|9159.7|9158.7|9159|9158|9160.2|9159.2|9156.5|9155.5|240
1755161100000|2025-08-14 08:45:00|9158.9|9157.9|9158.4|9157.4|9161.7|9160.7|9156.4|9155.4|356
1755161400000|2025-08-14 08:50:00|9158.1|9157.1|9160.4|9159.4|9162|9161|9157.6|9156.6|219
1755161700000|2025-08-14 08:55:00|9160.6|9159.6|9160.6|9159.6|9161.6|9160.6|9159.6|9158.6|461
1755162000000|2025-08-14 09:00:00|9160.7|9159.7|9163.5|9162.5|9163.5|9162.5|9159.1|9158.1|242
1755162300000|2025-08-14 09:05:00|9163.2|9162.2|9162.8|9161.8|9164|9163|9160.7|9159.7|203
1755162600000|2025-08-14 09:10:00|9162.1|9161.1|9165.8|9164.8|9165.9|9164.9|9161.8|9160.8|195
1755162900000|2025-08-14 09:15:00|9165.3|9164.3|9165|9164|9166.3|9165.3|9164|9163|315
1755163200000|2025-08-14 09:20:00|9164.9|9163.9|9164.2|9163.2|9165.9|9164.9|9163.9|9162.9|358
1755163500000|2025-08-14 09:25:00|9164.4|9163.4|9163.9|9162.9|9164.9|9163.9|9162.4|9161.4|165
1755163800000|2025-08-14 09:30:00|9164.7|9163.7|9165.7|9164.7|9166.2|9165.2|9161.7|9160.7|172
1755164100000|2025-08-14 09:35:00|9166|9165|9163.5|9162.5|9166|9165|9163.1|9162.1|140
1755164400000|2025-08-14 09:40:00|9163.7|9162.7|9162.8|9161.8|9166|9165|9162.3|9161.3|158
1755164700000|2025-08-14 09:45:00|9162.5|9161.5|9161.4|9160.4|9162.8|9161.8|9161.1|9160.1|118
1755165000000|2025-08-14 09:50:00|9161.5|9160.5|9159.7|9158.7|9161.8|9160.8|9159.5|9158.5|122
1755165300000|2025-08-14 09:55:00|9159.3|9158.3|9160|9159|9160.3|9159.3|9158.2|9157.2|169
1755165600000|2025-08-14 10:00:00|9159.7|9158.7|9158.2|9157.2|9160.9|9159.9|9157.4|9156.4|198
1755165900000|2025-08-14 10:05:00|9158.5|9157.5|9159|9158|9160.7|9159.7|9157.5|9156.5|207
1755166200000|2025-08-14 10:10:00|9159.3|9158.3|9160.1|9159.1|9160.3|9159.3|9158.2|9157.2|112
1755166500000|2025-08-14 10:15:00|9159.9|9158.9|9158.7|9157.7|9161.2|9160.2|9158.2|9157.2|91
1755166800000|2025-08-14 10:20:00|9158.1|9157.1|9159.3|9158.3|9159.9|9158.9|9158.1|9157.1|151
1755167100000|2025-08-14 10:25:00|9159|9158|9159.1|9158.1|9159.4|9158.4|9156.9|9155.9|99
1755167400000|2025-08-14 10:30:00|9159.5|9158.5|9159.9|9158.9|9161.1|9160.1|9159.2|9158.2|89
1755167700000|2025-08-14 10:35:00|9159.7|9158.7|9158.6|9157.6|9160.4|9159.4|9158|9157|76
1755168000000|2025-08-14 10:40:00|9158.3|9157.3|9157.5|9156.5|9158.3|9157.3|9155.7|9154.7|112
1755168300000|2025-08-14 10:45:00|9157.7|9156.7|9158.2|9157.2|9159.3|9158.3|9156.9|9155.9|150
1755168600000|2025-08-14 10:50:00|9159|9158|9158.3|9157.3|9160.3|9159.3|9158|9157|86
1755168900000|2025-08-14 10:55:00|9158.1|9157.1|9158.2|9157.2|9159.6|9158.6|9157.3|9156.3|277
1755169200000|2025-08-14 11:00:00|9157.8|9156.8|9160.5|9159.5|9161.1|9160.1|9157.8|9156.8|105
1755169500000|2025-08-14 11:05:00|9160.7|9159.7|9162.8|9161.8|9163.9|9162.9|9160.7|9159.7|99
1755169800000|2025-08-14 11:10:00|9162.1|9161.1|9163.8|9162.8|9166.3|9165.3|9162.1|9161.1|331
1755170100000|2025-08-14 11:15:00|9163.5|9162.5|9167.8|9166.8|9168.3|9167.3|9163.3|9162.3|187
1755170400000|2025-08-14 11:20:00|9167.6|9166.6|9169.3|9168.3|9170.8|9169.8|9167.6|9166.6|281
1755170700000|2025-08-14 11:25:00|9169.1|9168.1|9168.1|9167.1|9169.5|9168.5|9165.4|9164.4|188
1755171000000|2025-08-14 11:30:00|9168.4|9167.4|9167.9|9166.9|9170|9169|9167.6|9166.6|351
1755171300000|2025-08-14 11:35:00|9167.6|9166.6|9169.1|9168.1|9170.4|9169.4|9167|9166|199
1755171600000|2025-08-14 11:40:00|9168.6|9167.6|9168.4|9167.4|9169.4|9168.4|9167.4|9166.4|131
1755171900000|2025-08-14 11:45:00|9168.1|9167.1|9169.8|9168.8|9171.2|9170.2|9167.9|9166.9|157
1755172200000|2025-08-14 11:50:00|9169.6|9168.6|9171.3|9170.3|9171.3|9170.3|9168.5|9167.5|300
1755172500000|2025-08-14 11:55:00|9171.6|9170.6|9173.7|9172.7|9173.7|9172.7|9170.6|9169.6|182
1755172800000|2025-08-14 12:00:00|9173.6|9172.6|9173.3|9172.3|9176.1|9175.1|9172.5|9171.5|264
1755173100000|2025-08-14 12:05:00|9172.8|9171.8|9172|9171|9173.8|9172.8|9170.8|9169.8|326
1755173400000|2025-08-14 12:10:00|9172.1|9171.1|9173.5|9172.5|9173.5|9172.5|9171.5|9170.5|245
1755173700000|2025-08-14 12:15:00|9173.7|9172.7|9172.1|9171.1|9175|9174|9170.5|9169.5|422
1755174000000|2025-08-14 12:20:00|9172|9171|9170.9|9169.9|9172.7|9171.7|9168.4|9167.4|355
1755174300000|2025-08-14 12:25:00|9170.4|9169.4|9169.1|9168.1|9170.7|9169.7|9168.5|9167.5|357
1755174600000|2025-08-14 12:30:00|9169.6|9168.6|9157.8|9156.8|9170.3|9169.3|9156|9155|1302
1755174900000|2025-08-14 12:35:00|9157.3|9156.3|9156.4|9155.4|9159|9158|9153.5|9152.5|494
1755175200000|2025-08-14 12:40:00|9157.4|9156.4|9160.1|9159.1|9162.5|9161.5|9157.4|9156.4|310
1755175500000|2025-08-14 12:45:00|9160.3|9159.3|9160|9159|9162|9161|9159.1|9158.1|485
1755175800000|2025-08-14 12:50:00|9159.6|9158.6|9159.9|9158.9|9162.1|9161.1|9158.4|9157.4|400
1755176100000|2025-08-14 12:55:00|9159.7|9158.7|9157.3|9156.3|9160.9|9159.9|9156.5|9155.5|414
1755176400000|2025-08-14 13:00:00|9157|9156|9159.4|9158.4|9159.6|9158.6|9155.7|9154.7|284
1755176700000|2025-08-14 13:05:00|9159.6|9158.6|9160.6|9159.6|9162.4|9161.4|9158.6|9157.6|300
1755177000000|2025-08-14 13:10:00|9160.2|9159.2|9161.2|9160.2|9162.2|9161.2|9160|9159|214
1755177300000|2025-08-14 13:15:00|9161.4|9160.4|9157.9|9156.9|9161.6|9160.6|9157.5|9156.5|251
1755177600000|2025-08-14 13:20:00|9157.5|9156.5|9155.5|9154.5|9158.2|9157.2|9155.4|9154.4|326
1755177900000|2025-08-14 13:25:00|9156|9155|9155.1|9154.1|9156|9155|9152|9151|429
1755178200000|2025-08-14 13:30:00|9156.3|9155.3|9160.1|9159.1|9160.7|9159.7|9152.3|9151.3|869
1755178500000|2025-08-14 13:35:00|9159.9|9158.9|9157.3|9156.3|9163.3|9162.3|9156.3|9155.3|374
1755178800000|2025-08-14 13:40:00|9157.1|9156.1|9156.2|9155.2|9157.6|9156.6|9152.8|9151.8|444
1755179100000|2025-08-14 13:45:00|9155.7|9154.7|9154.2|9153.2|9157.2|9156.2|9153.4|9152.4|403
1755179400000|2025-08-14 13:50:00|9153.9|9152.9|9158|9157|9158.7|9157.7|9153.4|9152.4|410
1755179700000|2025-08-14 13:55:00|9157.7|9156.7|9160.7|9159.7|9161.1|9160.1|9155.6|9154.6|419
1755180000000|2025-08-14 14:00:00|9160.3|9159.3|9163.2|9162.2|9165.2|9164.2|9159.6|9158.6|353
1755180300000|2025-08-14 14:05:00|9163|9162|9161.5|9160.5|9163.2|9162.2|9158.8|9157.8|302
1755180600000|2025-08-14 14:10:00|9161.3|9160.3|9161.5|9160.5|9164.3|9163.3|9160.4|9159.4|463
1755180900000|2025-08-14 14:15:00|9161.7|9160.7|9162.4|9161.4|9163.7|9162.7|9159.9|9158.9|309
1755181200000|2025-08-14 14:20:00|9162.7|9161.7|9162.4|9161.4|9164.1|9163.1|9159|9158|312
1755181500000|2025-08-14 14:25:00|9162.7|9161.7|9162.8|9161.8|9162.9|9161.9|9160.1|9159.1|330
1755181800000|2025-08-14 14:30:00|9162.2|9161.2|9162.5|9161.5|9165.1|9164.1|9162.2|9161.2|359
1755182100000|2025-08-14 14:35:00|9162|9161|9162.1|9161.1|9163.5|9162.5|9161.1|9160.1|313
1755182400000|2025-08-14 14:40:00|9162.2|9161.2|9162.3|9161.3|9163.7|9162.7|9159.8|9158.8|398
1755182700000|2025-08-14 14:45:00|9162.6|9161.6|9166.8|9165.8|9171.2|9170.2|9162.6|9161.6|598
1755183000000|2025-08-14 14:50:00|9166.4|9165.4|9164.6|9163.6|9166.4|9165.4|9163.4|9162.4|375
1755183300000|2025-08-14 14:55:00|9164.3|9163.3|9160.6|9159.6|9165.2|9164.2|9160.3|9159.3|564
1755183600000|2025-08-14 15:00:00|9161.1|9160.1|9163.4|9162.4|9163.7|9162.7|9159.1|9158.1|474
1755183900000|2025-08-14 15:05:00|9163.7|9162.7|9166.3|9165.3|9166.3|9165.3|9162.4|9161.4|414
1755184200000|2025-08-14 15:10:00|9166.1|9165.1|9168.2|9167.2|9169.2|9168.2|9165.1|9164.1|576
1755184500000|2025-08-14 15:15:00|9168|9167|9174|9173|9174|9173|9168|9167|399
1755184800000|2025-08-14 15:20:00|9174.2|9173.2|9174.9|9173.9|9175.7|9174.7|9171.2|9170.2|758
1755185100000|2025-08-14 15:25:00|9174.7|9173.7|9173.2|9171.2|9174.7|9173.7|9166.2|9165.2|2384
1755185400000|2025-08-14 15:30:00|9173.7|9171.7|9177.7|9175.7|9177.7|9175.7|9167.2|9165.2|5601
1755185700000|2025-08-14 15:35:00|9177.9|9175.9|9178.4|9176.4|9180.2|9178.2|9175.2|9173.2|1346
1755186000000|2025-08-14 15:40:00|9178.2|9176.2|9184.3|9182.3|9184.7|9182.7|9177.7|9175.7|529
1755186300000|2025-08-14 15:45:00|9184.2|9182.2|9183.9|9181.9|9187.2|9185.2|9181.2|9179.2|540
1755186600000|2025-08-14 15:50:00|9184.2|9182.2|9183.2|9181.2|9184.9|9182.9|9180.7|9178.7|445
1755186900000|2025-08-14 15:55:00|9182.7|9180.7|9187.2|9185.2|9187.7|9185.7|9181.7|9179.7|621
1755187200000|2025-08-14 16:00:00|9186.7|9184.7|9185.2|9183.2|9186.9|9184.9|9182.4|9180.4|349
1755187500000|2025-08-14 16:05:00|9184.9|9182.9|9186.2|9184.2|9187.3|9185.3|9184.7|9182.7|513
1755187800000|2025-08-14 16:10:00|9185.9|9183.9|9181.7|9179.7|9186.7|9184.7|9180.2|9178.2|242
1755188100000|2025-08-14 16:15:00|9182|9180|9184.7|9182.7|9186.4|9184.4|9181.7|9179.7|292
1755188400000|2025-08-14 16:20:00|9184.9|9182.9|9185.9|9183.9|9187.7|9185.7|9183.2|9181.2|211
1755188700000|2025-08-14 16:25:00|9185.7|9183.7|9182.9|9180.9|9186.2|9184.2|9181.7|9179.7|270
1755189000000|2025-08-14 16:30:00|9182.6|9180.6|9183.2|9181.2|9184.1|9182.1|9180.4|9178.4|120
1755189300000|2025-08-14 16:35:00|9183.4|9181.4|9183.8|9181.8|9184.2|9182.2|9181.7|9179.7|156
1755189600000|2025-08-14 16:40:00|9183.5|9181.5|9184.7|9182.7|9184.7|9182.7|9181|9179|127
1755189900000|2025-08-14 16:45:00|9184.2|9182.2|9185.7|9183.7|9185.9|9183.9|9182.9|9180.9|91
1755190200000|2025-08-14 16:50:00|9185.9|9183.9|9190.3|9188.3|9190.9|9188.9|9185.7|9183.7|133
1755190500000|2025-08-14 16:55:00|9190.5|9188.5|9190.7|9188.7|9192.2|9190.2|9188.8|9186.8|133
1755190800000|2025-08-14 17:00:00|9190.9|9188.9|9190.2|9188.2|9193.1|9191.1|9190.2|9188.2|203
1755191100000|2025-08-14 17:05:00|9190.4|9188.4|9191.2|9189.2|9191.9|9189.9|9190.2|9188.2|124
1755191400000|2025-08-14 17:10:00|9191.4|9189.4|9190.2|9188.2|9191.4|9189.4|9190.2|9188.2|106
1755191700000|2025-08-14 17:15:00|9189.7|9187.7|9192.9|9190.9|9194.2|9192.2|9189.7|9187.7|209
1755192000000|2025-08-14 17:20:00|9193.2|9191.2|9193.9|9191.9|9195.7|9193.7|9192.2|9190.2|130
1755192300000|2025-08-14 17:25:00|9193.7|9191.7|9195.7|9193.7|9196.3|9194.3|9193.4|9191.4|84
1755192600000|2025-08-14 17:30:00|9195.9|9193.9|9197.9|9195.9|9200|9198|9195.9|9193.9|135
1755192900000|2025-08-14 17:35:00|9198.4|9196.4|9196.2|9194.2|9198.8|9196.8|9195.2|9193.2|234
1755193200000|2025-08-14 17:40:00|9196.4|9194.4|9197.4|9195.4|9197.5|9195.5|9194.2|9192.2|107
1755193500000|2025-08-14 17:45:00|9197.5|9195.5|9197.7|9195.7|9199.2|9197.2|9197.2|9195.2|153
1755193800000|2025-08-14 17:50:00|9197.9|9195.9|9199.2|9197.2|9199.3|9197.3|9196.7|9194.7|103
1755194100000|2025-08-14 17:55:00|9198.7|9196.7|9199.2|9197.2|9199.2|9197.2|9197.2|9195.2|145
1755194400000|2025-08-14 18:00:00|9198.9|9196.9|9198.7|9196.7|9201.3|9199.3|9198.7|9196.7|225
1755194700000|2025-08-14 18:05:00|9199.2|9197.2|9199.8|9197.8|9201.2|9199.2|9198.7|9196.7|122
1755195000000|2025-08-14 18:10:00|9199.3|9197.3|9196.7|9194.7|9199.8|9197.8|9196.7|9194.7|116
1755195300000|2025-08-14 18:15:00|9196.2|9194.2|9196.3|9194.3|9197.2|9195.2|9194.5|9192.5|181
1755195600000|2025-08-14 18:20:00|9195.8|9193.8|9197.7|9195.7|9199.1|9197.1|9195.7|9193.7|147
1755195900000|2025-08-14 18:25:00|9197.4|9195.4|9197.2|9195.2|9197.9|9195.9|9195.9|9193.9|119
1755196200000|2025-08-14 18:30:00|9196.9|9194.9|9200.7|9198.7|9200.9|9198.9|9196.7|9194.7|177
1755196500000|2025-08-14 18:35:00|9200.9|9198.9|9202.4|9200.4|9202.8|9200.8|9199.4|9197.4|190
1755196800000|2025-08-14 18:40:00|9202.5|9200.5|9204.9|9202.9|9204.9|9202.9|9202|9200|169
1755197100000|2025-08-14 18:45:00|9204.7|9202.7|9205.7|9203.7|9206.2|9204.2|9202.6|9200.6|146
1755197400000|2025-08-14 18:50:00|9205.4|9203.4|9204.9|9202.9|9206.5|9204.5|9204.7|9202.7|124
1755197700000|2025-08-14 18:55:00|9204.7|9202.7|9203.8|9201.8|9205.9|9203.9|9203.3|9201.3|72
1755198000000|2025-08-14 19:00:00|9203.9|9201.9|9205.4|9203.4|9206.9|9204.9|9202.4|9200.4|65
1755198300000|2025-08-14 19:05:00|9205.2|9203.2|9206.2|9204.2|9206.8|9204.8|9203.4|9201.4|39
1755198600000|2025-08-14 19:10:00|9206.7|9204.7|9206.9|9204.9|9208.3|9206.3|9206.2|9204.2|55
1755198900000|2025-08-14 19:15:00|9207|9205|9209.5|9207.5|9210.7|9208.7|9205.9|9203.9|165
1755199200000|2025-08-14 19:20:00|9209.7|9207.7|9210.4|9208.4|9211.9|9209.9|9209.3|9207.3|83
1755199500000|2025-08-14 19:25:00|9210.3|9208.3|9208.2|9206.2|9210.3|9208.3|9207.9|9205.9|91
1755199800000|2025-08-14 19:30:00|9207.9|9205.9|9208.2|9206.2|9209.9|9207.9|9206.2|9204.2|95
1755200100000|2025-08-14 19:35:00|9208.7|9206.7|9209.3|9207.3|9210.4|9208.4|9206.7|9204.7|253
1755200400000|2025-08-14 19:40:00|9209.6|9207.6|9207|9205|9209.6|9207.6|9206.2|9204.2|137
1755200700000|2025-08-14 19:45:00|9207.3|9205.3|9209.2|9207.2|9209.4|9207.4|9205.8|9203.8|200
1755201000000|2025-08-14 19:50:00|9209.4|9207.4|9210.7|9208.7|9211.2|9209.2|9207.4|9205.4|255
1755201300000|2025-08-14 19:55:00|9209.9|9207.9|9212.9|9208.9|9215.2|9213.2|9209.9|9207.9|346
1755201600000|2025-08-14 20:00:00|9212.7|9208.7|9206.9|9202.9|9212.7|9208.7|9206.5|9202.5|0
1755201900000|2025-08-14 20:05:00|9206.8|9202.8|9209.5|9205.5|9209.5|9205.5|9206.7|9202.7|0
1755202200000|2025-08-14 20:10:00|9209.4|9205.4|9205.7|9201.7|9209.7|9205.7|9205.7|9201.7|0
1755202500000|2025-08-14 20:15:00|9205.8|9201.8|9208.8|9204.8|9208.8|9204.8|9205.8|9201.8|0
1755202800000|2025-08-14 20:20:00|9208.7|9204.7|9207|9203|9208.7|9204.7|9206.8|9202.8|0
1755203100000|2025-08-14 20:25:00|9207.1|9203.1|9207.5|9203.5|9208|9204|9207|9203|0
1755203400000|2025-08-14 20:30:00|9207.7|9203.7|9209.4|9205.4|9209.4|9205.4|9207.3|9203.3|0
1755203700000|2025-08-14 20:35:00|9209.3|9205.3|9210.2|9206.2|9211.6|9207.6|9209.3|9205.3|0
1755204000000|2025-08-14 20:40:00|9210.1|9206.1|9208.9|9204.9|9210.1|9206.1|9208.5|9204.5|0
1755204300000|2025-08-14 20:45:00|9208.8|9204.8|9209.3|9205.3|9210.4|9206.4|9208.7|9204.7|0
1755204600000|2025-08-14 20:50:00|9209.4|9205.4|9209.5|9205.5|9210.6|9206.6|9209.4|9205.4|0
1755204900000|2025-08-14 20:55:00|9209.4|9205.4|9211|9207|9211.7|9207.7|9208.9|9204.9|0
1755205200000|2025-08-14 21:00:00|9211.1|9207.1|9210.7|9206.7|9211.5|9207.5|9209.7|9205.7|0
1755205500000|2025-08-14 21:05:00|9210.6|9206.6|9210.6|9206.6|9210.7|9206.7|9210.5|9206.5|0
1755205800000|2025-08-14 21:10:00|9210.7|9206.7|9210.7|9206.7|9210.7|9206.7|9210.7|9206.7|0
1755206100000|2025-08-14 21:15:00|9210.6|9206.6|9210.1|9206.1|9210.6|9206.6|9210.1|9206.1|0
1755206400000|2025-08-14 21:20:00|9210.2|9206.2|9209.9|9205.9|9210.3|9206.3|9209.9|9205.9|0
1755206700000|2025-08-14 21:25:00|9210|9206|9209.3|9205.3|9210.2|9206.2|9209.3|9205.3|0
1755207000000|2025-08-14 21:30:00|9209.4|9205.4|9209.7|9205.7|9209.7|9205.7|9209.4|9205.4|0
1755207300000|2025-08-14 21:35:00|9209.8|9205.8|9210|9206|9210|9206|9209.8|9205.8|0
1755207600000|2025-08-14 21:40:00|9210.1|9206.1|9210.1|9206.1|9210.1|9206.1|9210|9206|0
1755207900000|2025-08-14 21:45:00|9210|9206|9210|9206|9210.3|9206.3|9209.9|9205.9|0
1755208200000|2025-08-14 21:50:00|9210.1|9206.1|9210|9206|9210.1|9206.1|9210|9206|0
1755208500000|2025-08-14 21:55:00|9210.2|9206.2|9209.9|9205.9|9210.2|9206.2|9209.8|9205.8|0
1755208800000|2025-08-14 22:00:00|9209.8|9205.8|9210.2|9206.2|9210.3|9206.3|9208.5|9204.5|0
1755209100000|2025-08-14 22:05:00|9210|9206|9212.3|9208.3|9212.3|9208.3|9210|9206|0
1755209400000|2025-08-14 22:10:00|9212.2|9208.2|9212.5|9208.5|9213|9209|9212|9208|0
1755209700000|2025-08-14 22:15:00|9212.6|9208.6|9211.1|9207.1|9212.6|9208.6|9210.7|9206.7|0
1755210000000|2025-08-14 22:20:00|9211.2|9207.2|9211.1|9207.1|9212|9208|9211|9207|0
1755210300000|2025-08-14 22:25:00|9211|9207|9211.3|9207.3|9211.9|9207.9|9211|9207|0
1755210600000|2025-08-14 22:30:00|9211.4|9207.4|9211|9207|9211.7|9207.7|9210.7|9206.7|0
1755210900000|2025-08-14 22:35:00|9211.1|9207.1|9211.1|9207.1|9211.9|9207.9|9211|9207|0
1755211200000|2025-08-14 22:40:00|9211|9207|9211.3|9207.3|9211.4|9207.4|9211|9207|0
1755211500000|2025-08-14 22:45:00|9211.4|9207.4|9211.3|9207.3|9211.9|9207.9|9211.1|9207.1|0
1755211800000|2025-08-14 22:50:00|9211.4|9207.4|9212|9208|9212|9208|9211.1|9207.1|0
1755212100000|2025-08-14 22:55:00|9211.9|9207.9|9212.9|9208.9|9212.9|9208.9|9211.7|9207.7|0
1755212400000|2025-08-14 23:00:00|9213|9209|9213.7|9209.7|9214.2|9210.2|9212.8|9208.8|0
1755212700000|2025-08-14 23:05:00|9213.6|9209.6|9212.2|9208.2|9214.4|9210.4|9212.2|9208.2|0
1755213000000|2025-08-14 23:10:00|9212.3|9208.3|9211.5|9207.5|9212.5|9208.5|9211.5|9207.5|0
1755213300000|2025-08-14 23:15:00|9211.6|9207.6|9212|9208|9212|9208|9211.5|9207.5|0
1755213600000|2025-08-14 23:20:00|9211.9|9207.9|9211.7|9207.7|9212.6|9208.6|9211.7|9207.7|0
1755213900000|2025-08-14 23:25:00|9211.8|9207.8|9212.6|9208.6|9212.7|9208.7|9211.3|9207.3|0
1755214200000|2025-08-14 23:30:00|9212.5|9208.5|9212.1|9208.1|9212.7|9208.7|9212.1|9208.1|0
1755214500000|2025-08-14 23:35:00|9212.2|9208.2|9214.5|9210.5|9214.5|9210.5|9211.7|9207.7|0
1755214800000|2025-08-14 23:40:00|9214.4|9210.4|9214.9|9210.9|9215.1|9211.1|9214.3|9210.3|0
1755215100000|2025-08-14 23:45:00|9215|9211|9215.4|9211.4|9216.3|9212.3|9214|9210|0
1755215400000|2025-08-14 23:50:00|9215.3|9211.3|9215.6|9211.6|9215.8|9211.8|9214|9210|0
1755215700000|2025-08-14 23:55:00|9215.7|9211.7|9214.4|9210.4|9215.8|9211.8|9214.4|9210.4|0
1755129600000|2025-08-14 00:00:00|9154.3|9150.3|9159.4|9156.4|9161.7|9158.7|9154.3|9150.3|25
1755129900000|2025-08-14 00:05:00|9159.9|9156.9|9161.9|9158.9|9163.4|9160.4|9159.9|9156.9|24
1755130200000|2025-08-14 00:10:00|9161.6|9158.6|9162.5|9159.5|9163.1|9160.1|9161.1|9158.1|14
1755130500000|2025-08-14 00:15:00|9162.8|9159.8|9157.2|9154.2|9162.8|9159.8|9157.2|9154.2|93
1755130800000|2025-08-14 00:20:00|9157.7|9154.7|9156|9153|9159.2|9156.2|9156|9153|16
1755131100000|2025-08-14 00:25:00|9156.8|9153.8|9157.4|9154.4|9157.7|9154.7|9156.1|9153.1|14
1755131400000|2025-08-14 00:30:00|9157.7|9154.7|9156.4|9153.4|9158.2|9155.2|9156.4|9153.4|8
1755131700000|2025-08-14 00:35:00|9156.7|9153.7|9156.4|9153.4|9157.7|9154.7|9155.2|9152.2|11
1755132000000|2025-08-14 00:40:00|9156.7|9153.7|9154.1|9151.1|9157.2|9154.2|9153.8|9150.8|3
1755132300000|2025-08-14 00:45:00|9153.8|9150.8|9155.4|9152.4|9156.4|9153.4|9153.6|9150.6|16
1755132600000|2025-08-14 00:50:00|9155.9|9152.9|9157.4|9154.4|9157.4|9154.4|9154.4|9151.4|33
1755132900000|2025-08-14 00:55:00|9157.6|9154.6|9156.4|9153.4|9157.6|9154.6|9156.4|9153.4|4
1755133200000|2025-08-14 01:00:00|9156.9|9153.9|9155.9|9152.9|9157.2|9154.2|9155.9|9152.9|26
1755133500000|2025-08-14 01:05:00|9156.2|9153.2|9156.5|9153.5|9158.2|9155.2|9156.2|9153.2|44
1755133800000|2025-08-14 01:10:00|9156.3|9153.3|9156.9|9153.9|9158.8|9155.8|9156.3|9153.3|39
1755134100000|2025-08-14 01:15:00|9157.2|9154.2|9155.2|9152.2|9157.4|9154.4|9154.9|9151.9|14
1755134400000|2025-08-14 01:20:00|9155.7|9152.7|9155.5|9152.5|9155.9|9152.9|9155.2|9152.2|4
1755134700000|2025-08-14 01:25:00|9156|9153|9156.5|9153.5|9156.5|9153.5|9155.5|9152.5|2
1755135000000|2025-08-14 01:30:00|9156.3|9153.3|9155.4|9152.4|9156.6|9153.6|9155.2|9152.2|5
1755135300000|2025-08-14 01:35:00|9155.7|9152.7|9156.4|9153.4|9156.7|9153.7|9155.4|9152.4|19
1755135600000|2025-08-14 01:40:00|9156.2|9153.2|9154|9151|9156.2|9153.2|9153.3|9150.3|24
1755135900000|2025-08-14 01:45:00|9153.8|9150.8|9155.4|9152.4|9155.7|9152.7|9153.8|9150.8|21
1755136200000|2025-08-14 01:50:00|9155.2|9152.2|9155|9152|9155.4|9152.4|9154.4|9151.4|19
1755136500000|2025-08-14 01:55:00|9155.3|9152.3|9155.5|9152.5|9155.5|9152.5|9154|9151|37
1755136800000|2025-08-14 02:00:00|9155.8|9152.8|9157.5|9154.5|9157.8|9154.8|9155.3|9152.3|20
1755137100000|2025-08-14 02:05:00|9158|9155|9158|9155|9158|9155|9157.3|9154.3|8
1755137400000|2025-08-14 02:10:00|9157.8|9154.8|9156.5|9153.5|9157.8|9154.8|9156|9153|11
1755137700000|2025-08-14 02:15:00|9156.8|9153.8|9156.8|9153.8|9157.3|9154.3|9156.5|9153.5|3
1755138000000|2025-08-14 02:20:00|9157|9154|9157.1|9154.1|9157.9|9154.9|9156.5|9153.5|5
1755138300000|2025-08-14 02:25:00|9157.4|9154.4|9156.4|9153.4|9157.9|9154.9|9156.4|9153.4|8
1755138600000|2025-08-14 02:30:00|9156.2|9153.2|9155.4|9152.4|9156.7|9153.7|9155.4|9152.4|12
1755138900000|2025-08-14 02:35:00|9155.7|9152.7|9155.2|9152.2|9156|9153|9154.7|9151.7|5
1755139200000|2025-08-14 02:40:00|9155.5|9152.5|9155.3|9152.3|9156|9153|9155.3|9152.3|0
1755139500000|2025-08-14 02:45:00|9155.6|9152.6|9154.5|9151.5|9155.6|9152.6|9153.6|9150.6|0
1755139800000|2025-08-14 02:50:00|9154.3|9151.3|9155.2|9152.2|9155.5|9152.5|9154.3|9151.3|0
1755140100000|2025-08-14 02:55:00|9155.5|9152.5|9155.2|9152.2|9156.7|9153.7|9155|9152|22
1755140400000|2025-08-14 03:00:00|9154.7|9151.7|9154.2|9151.2|9154.7|9151.7|9154|9151|5
1755140700000|2025-08-14 03:05:00|9154.4|9151.4|9152.8|9149.8|9154.9|9151.9|9152.5|9149.5|11
1755141000000|2025-08-14 03:10:00|9152.5|9149.5|9152.8|9149.8|9153.1|9150.1|9151.3|9148.3|17
1755141300000|2025-08-14 03:15:00|9152.6|9149.6|9150.7|9147.7|9152.6|9149.6|9150.7|9147.7|9
1755141600000|2025-08-14 03:20:00|9151|9148|9149.5|9146.5|9151.2|9148.2|9149.5|9146.5|8
1755141900000|2025-08-14 03:25:00|9149.7|9146.7|9149|9146|9150.8|9147.8|9149|9146|13
1755142200000|2025-08-14 03:30:00|9149.2|9146.2|9147.7|9144.7|9149.2|9146.2|9146.6|9143.6|90
1755142500000|2025-08-14 03:35:00|9147.4|9144.4|9149.2|9146.2|9149.2|9146.2|9147.1|9144.1|1
1755142800000|2025-08-14 03:40:00|9149.4|9146.4|9147.9|9144.9|9150.1|9147.1|9147.9|9144.9|4
1755143100000|2025-08-14 03:45:00|9148.7|9145.7|9148.4|9145.4|9148.7|9145.7|9147.9|9144.9|3
1755143400000|2025-08-14 03:50:00|9148.1|9145.1|9149.3|9146.3|9150|9147|9148.1|9145.1|4
1755143700000|2025-08-14 03:55:00|9149|9146|9149.4|9146.4|9149.9|9146.9|9148.8|9145.8|0
1755144000000|2025-08-14 04:00:00|9149.9|9146.9|9149.7|9146.7|9150.5|9147.5|9149.5|9146.5|3
1755144300000|2025-08-14 04:05:00|9150.2|9147.2|9149.9|9146.9|9150.2|9147.2|9149.7|9146.7|1
1755144600000|2025-08-14 04:10:00|9149.7|9146.7|9150.7|9147.7|9151.3|9148.3|9149.7|9146.7|19
1755144900000|2025-08-14 04:15:00|9150.6|9147.6|9151.7|9148.7|9152|9149|9150.6|9147.6|6
1755145200000|2025-08-14 04:20:00|9151.5|9148.5|9149.5|9146.5|9151.7|9148.7|9149|9146|7
1755145500000|2025-08-14 04:25:00|9149.8|9146.8|9145.9|9142.9|9149.8|9146.8|9145.7|9142.7|56
1755145800000|2025-08-14 04:30:00|9145.7|9142.7|9148.2|9145.2|9148.4|9145.4|9145.7|9142.7|25
1755146100000|2025-08-14 04:35:00|9147.3|9144.3|9148.2|9145.2|9148.5|9145.5|9147.3|9144.3|0
1755146400000|2025-08-14 04:40:00|9148.4|9145.4|9148.5|9145.5|9148.7|9145.7|9148.4|9145.4|0
1755146700000|2025-08-14 04:45:00|9148.8|9145.8|9148.1|9145.1|9149|9146|9148.1|9145.1|5
1755147000000|2025-08-14 04:50:00|9148.6|9145.6|9148.2|9145.2|9148.6|9145.6|9147.4|9144.4|14
1755147300000|2025-08-14 04:55:00|9148.5|9145.5|9148.1|9145.1|9149.1|9146.1|9148.1|9145.1|1
1755147600000|2025-08-14 05:00:00|9148.3|9145.3|9147.4|9144.4|9148.6|9145.6|9146.7|9143.7|11
1755147900000|2025-08-14 05:05:00|9147.8|9144.8|9145.3|9142.3|9148.4|9145.4|9144.8|9141.8|11
1755148200000|2025-08-14 05:10:00|9145.1|9142.1|9145.1|9142.1|9147|9144|9144.3|9141.3|31
1755148500000|2025-08-14 05:15:00|9145.3|9142.3|9144.4|9141.4|9145.3|9142.3|9143.5|9140.5|16
1755148800000|2025-08-14 05:20:00|9144.2|9141.2|9143.2|9140.2|9146.2|9143.2|9142.1|9139.1|103
1755149100000|2025-08-14 05:25:00|9143|9140|9144.3|9141.3|9144.3|9141.3|9140.6|9137.6|50
1755149400000|2025-08-14 05:30:00|9143.6|9140.6|9145.4|9142.4|9145.4|9142.4|9142.2|9139.2|27
1755149700000|2025-08-14 05:35:00|9145.5|9142.5|9142.6|9139.6|9146|9143|9142.1|9139.1|33
1755150000000|2025-08-14 05:40:00|9142.9|9139.9|9141.3|9138.3|9143.4|9140.4|9140.8|9137.8|14
1755150300000|2025-08-14 05:45:00|9141.6|9138.6|9142.2|9139.2|9142.9|9139.9|9141.3|9138.3|14
1755150600000|2025-08-14 05:50:00|9142.7|9139.7|9142.1|9139.1|9142.9|9139.9|9140.3|9137.3|12
1755150900000|2025-08-14 05:55:00|9142.3|9139.3|9143.1|9140.1|9143.7|9140.7|9141.9|9138.9|19
1755151200000|2025-08-14 06:00:00|9143.9|9140.9|9152.3|9150.3|9152.9|9150.9|9138|9136|584
1755151500000|2025-08-14 06:05:00|9152.6|9150.6|9150.3|9148.3|9153.4|9151.4|9149.3|9147.3|216
1755151800000|2025-08-14 06:10:00|9150.1|9148.1|9148.7|9146.7|9150.1|9148.1|9146.6|9144.6|88
1755152100000|2025-08-14 06:15:00|9149|9147|9150.9|9148.9|9151.2|9149.2|9149|9147|70
1755152400000|2025-08-14 06:20:00|9150.7|9148.7|9150.8|9148.8|9151.5|9149.5|9147.3|9145.3|112
1755152700000|2025-08-14 06:25:00|9150.1|9148.1|9148.8|9146.8|9150.9|9148.9|9148.1|9146.1|40
1755153000000|2025-08-14 06:30:00|9148.6|9146.6|9144.3|9142.3|9148.8|9146.8|9144|9142|75
1755153300000|2025-08-14 06:35:00|9144|9142|9145.5|9143.5|9146.1|9144.1|9143.4|9141.4|44
1755153600000|2025-08-14 06:40:00|9145.2|9143.2|9143.5|9141.5|9145.2|9143.2|9143.4|9141.4|58
1755153900000|2025-08-14 06:45:00|9143.7|9141.7|9143.9|9141.9|9144.3|9142.3|9141.9|9139.9|53
1755154200000|2025-08-14 06:50:00|9143.6|9141.6|9145.9|9143.9|9148.1|9146.1|9143.3|9141.3|109
1755154500000|2025-08-14 06:55:00|9146.1|9144.1|9146|9144|9148.2|9146.2|9143.4|9141.4|217
1755154800000|2025-08-14 07:00:00|9145.1|9144.1|9138.9|9137.9|9150.3|9149.3|9134.9|9133.9|1662
1755155100000|2025-08-14 07:05:00|9138.8|9137.8|9143.8|9142.8|9146.6|9145.6|9137|9136|542
1755155400000|2025-08-14 07:10:00|9143.6|9142.6|9142.9|9141.9|9145.9|9144.9|9141.6|9140.6|545
1755155700000|2025-08-14 07:15:00|9142.7|9141.7|9148.1|9147.1|9151.6|9150.6|9142.4|9141.4|512
1755156000000|2025-08-14 07:20:00|9147.8|9146.8|9152.1|9151.1|9153.5|9152.5|9147.8|9146.8|473
1755156300000|2025-08-14 07:25:00|9151.8|9150.8|9151.4|9150.4|9153.1|9152.1|9150.6|9149.6|427
1755156600000|2025-08-14 07:30:00|9151|9150|9152|9151|9153.1|9152.1|9148.2|9147.2|450
1755156900000|2025-08-14 07:35:00|9151.9|9150.9|9153.4|9152.4|9154.1|9153.1|9151.4|9150.4|379
1755157200000|2025-08-14 07:40:00|9153.1|9152.1|9150.9|9149.9|9153.9|9152.9|9150.4|9149.4|379
1755157500000|2025-08-14 07:45:00|9150.6|9149.6|9150.2|9149.2|9152.1|9151.1|9149|9148|245
1755157800000|2025-08-14 07:50:00|9150.5|9149.5|9152.6|9151.6|9153.5|9152.5|9149.8|9148.8|194
1755158100000|2025-08-14 07:55:00|9152.9|9151.9|9153|9152|9154.2|9153.2|9150.9|9149.9|149
1755158400000|2025-08-14 08:00:00|9153.3|9152.3|9155.6|9154.6|9156.6|9155.6|9152.5|9151.5|363
1755158700000|2025-08-14 08:05:00|9155.1|9154.1|9154.9|9153.9|9155.6|9154.6|9152.2|9151.2|356
1755159000000|2025-08-14 08:10:00|9154.7|9153.7|9152.6|9151.6|9155.1|9154.1|9151.9|9150.9|298
1755159300000|2025-08-14 08:15:00|9153.1|9152.1|9155|9154|9158|9157|9152.9|9151.9|241
1755159600000|2025-08-14 08:20:00|9154.6|9153.6|9155.1|9154.1|9156.9|9155.9|9154.2|9153.2|259
1755159900000|2025-08-14 08:25:00|9154.6|9153.6|9158|9157|9158.6|9157.6|9154.6|9153.6|281
1755160200000|2025-08-14 08:30:00|9157.9|9156.9|9158.6|9157.6|9159.7|9158.7|9156.4|9155.4|204
1755160500000|2025-08-14 08:35:00|9158.9|9157.9|9159.6|9158.6|9160.3|9159.3|9157.1|9156.1|262
1755160800000|2025-08-14 08:40:00|9159.7|9158.7|9159|9158|9160.2|9159.2|9156.5|9155.5|240
1755161100000|2025-08-14 08:45:00|9158.9|9157.9|9158.4|9157.4|9161.7|9160.7|9156.4|9155.4|356
1755161400000|2025-08-14 08:50:00|9158.1|9157.1|9160.4|9159.4|9162|9161|9157.6|9156.6|219
1755161700000|2025-08-14 08:55:00|9160.6|9159.6|9160.6|9159.6|9161.6|9160.6|9159.6|9158.6|461
1755162000000|2025-08-14 09:00:00|9160.7|9159.7|9163.5|9162.5|9163.5|9162.5|9159.1|9158.1|242
1755162300000|2025-08-14 09:05:00|9163.2|9162.2|9162.8|9161.8|9164|9163|9160.7|9159.7|203
1755162600000|2025-08-14 09:10:00|9162.1|9161.1|9165.8|9164.8|9165.9|9164.9|9161.8|9160.8|195
1755162900000|2025-08-14 09:15:00|9165.3|9164.3|9165|9164|9166.3|9165.3|9164|9163|315
1755163200000|2025-08-14 09:20:00|9164.9|9163.9|9164.2|9163.2|9165.9|9164.9|9163.9|9162.9|358
1755163500000|2025-08-14 09:25:00|9164.4|9163.4|9163.9|9162.9|9164.9|9163.9|9162.4|9161.4|165
1755163800000|2025-08-14 09:30:00|9164.7|9163.7|9165.7|9164.7|9166.2|9165.2|9161.7|9160.7|172
1755164100000|2025-08-14 09:35:00|9166|9165|9163.5|9162.5|9166|9165|9163.1|9162.1|140
1755164400000|2025-08-14 09:40:00|9163.7|9162.7|9162.8|9161.8|9166|9165|9162.3|9161.3|158
1755164700000|2025-08-14 09:45:00|9162.5|9161.5|9161.4|9160.4|9162.8|9161.8|9161.1|9160.1|118
1755165000000|2025-08-14 09:50:00|9161.5|9160.5|9159.7|9158.7|9161.8|9160.8|9159.5|9158.5|122
1755165300000|2025-08-14 09:55:00|9159.3|9158.3|9160|9159|9160.3|9159.3|9158.2|9157.2|169
1755165600000|2025-08-14 10:00:00|9159.7|9158.7|9158.2|9157.2|9160.9|9159.9|9157.4|9156.4|198
1755165900000|2025-08-14 10:05:00|9158.5|9157.5|9159|9158|9160.7|9159.7|9157.5|9156.5|207
1755166200000|2025-08-14 10:10:00|9159.3|9158.3|9160.1|9159.1|9160.3|9159.3|9158.2|9157.2|112
1755166500000|2025-08-14 10:15:00|9159.9|9158.9|9158.7|9157.7|9161.2|9160.2|9158.2|9157.2|91
1755166800000|2025-08-14 10:20:00|9158.1|9157.1|9159.3|9158.3|9159.9|9158.9|9158.1|9157.1|151
1755167100000|2025-08-14 10:25:00|9159|9158|9159.1|9158.1|9159.4|9158.4|9156.9|9155.9|99
1755167400000|2025-08-14 10:30:00|9159.5|9158.5|9159.9|9158.9|9161.1|9160.1|9159.2|9158.2|89
1755167700000|2025-08-14 10:35:00|9159.7|9158.7|9158.6|9157.6|9160.4|9159.4|9158|9157|76
1755168000000|2025-08-14 10:40:00|9158.3|9157.3|9157.5|9156.5|9158.3|9157.3|9155.7|9154.7|112
1755168300000|2025-08-14 10:45:00|9157.7|9156.7|9158.2|9157.2|9159.3|9158.3|9156.9|9155.9|150
1755168600000|2025-08-14 10:50:00|9159|9158|9158.3|9157.3|9160.3|9159.3|9158|9157|86
1755168900000|2025-08-14 10:55:00|9158.1|9157.1|9158.2|9157.2|9159.6|9158.6|9157.3|9156.3|277
1755169200000|2025-08-14 11:00:00|9157.8|9156.8|9160.5|9159.5|9161.1|9160.1|9157.8|9156.8|105
1755169500000|2025-08-14 11:05:00|9160.7|9159.7|9162.8|9161.8|9163.9|9162.9|9160.7|9159.7|99
1755169800000|2025-08-14 11:10:00|9162.1|9161.1|9163.8|9162.8|9166.3|9165.3|9162.1|9161.1|331
1755170100000|2025-08-14 11:15:00|9163.5|9162.5|9167.8|9166.8|9168.3|9167.3|9163.3|9162.3|187
1755170400000|2025-08-14 11:20:00|9167.6|9166.6|9169.3|9168.3|9170.8|9169.8|9167.6|9166.6|281
1755170700000|2025-08-14 11:25:00|9169.1|9168.1|9168.1|9167.1|9169.5|9168.5|9165.4|9164.4|188
1755171000000|2025-08-14 11:30:00|9168.4|9167.4|9167.9|9166.9|9170|9169|9167.6|9166.6|351
1755171300000|2025-08-14 11:35:00|9167.6|9166.6|9169.1|9168.1|9170.4|9169.4|9167|9166|199
1755171600000|2025-08-14 11:40:00|9168.6|9167.6|9168.4|9167.4|9169.4|9168.4|9167.4|9166.4|131
1755171900000|2025-08-14 11:45:00|9168.1|9167.1|9169.8|9168.8|9171.2|9170.2|9167.9|9166.9|157
1755172200000|2025-08-14 11:50:00|9169.6|9168.6|9171.3|9170.3|9171.3|9170.3|9168.5|9167.5|300
1755172500000|2025-08-14 11:55:00|9171.6|9170.6|9173.7|9172.7|9173.7|9172.7|9170.6|9169.6|182
1755172800000|2025-08-14 12:00:00|9173.6|9172.6|9173.3|9172.3|9176.1|9175.1|9172.5|9171.5|264
1755173100000|2025-08-14 12:05:00|9172.8|9171.8|9172|9171|9173.8|9172.8|9170.8|9169.8|326
1755173400000|2025-08-14 12:10:00|9172.1|9171.1|9173.5|9172.5|9173.5|9172.5|9171.5|9170.5|245
1755173700000|2025-08-14 12:15:00|9173.7|9172.7|9172.1|9171.1|9175|9174|9170.5|9169.5|422
1755174000000|2025-08-14 12:20:00|9172|9171|9170.9|9169.9|9172.7|9171.7|9168.4|9167.4|355
1755174300000|2025-08-14 12:25:00|9170.4|9169.4|9169.1|9168.1|9170.7|9169.7|9168.5|9167.5|357
1755174600000|2025-08-14 12:30:00|9169.6|9168.6|9157.8|9156.8|9170.3|9169.3|9156|9155|1302
1755174900000|2025-08-14 12:35:00|9157.3|9156.3|9156.4|9155.4|9159|9158|9153.5|9152.5|494
1755175200000|2025-08-14 12:40:00|9157.4|9156.4|9160.1|9159.1|9162.5|9161.5|9157.4|9156.4|310
1755175500000|2025-08-14 12:45:00|9160.3|9159.3|9160|9159|9162|9161|9159.1|9158.1|485
1755175800000|2025-08-14 12:50:00|9159.6|9158.6|9159.9|9158.9|9162.1|9161.1|9158.4|9157.4|400
1755176100000|2025-08-14 12:55:00|9159.7|9158.7|9157.3|9156.3|9160.9|9159.9|9156.5|9155.5|414
1755176400000|2025-08-14 13:00:00|9157|9156|9159.4|9158.4|9159.6|9158.6|9155.7|9154.7|284
1755176700000|2025-08-14 13:05:00|9159.6|9158.6|9160.6|9159.6|9162.4|9161.4|9158.6|9157.6|300
1755177000000|2025-08-14 13:10:00|9160.2|9159.2|9161.2|9160.2|9162.2|9161.2|9160|9159|214
1755177300000|2025-08-14 13:15:00|9161.4|9160.4|9157.9|9156.9|9161.6|9160.6|9157.5|9156.5|251
1755177600000|2025-08-14 13:20:00|9157.5|9156.5|9155.5|9154.5|9158.2|9157.2|9155.4|9154.4|326
1755177900000|2025-08-14 13:25:00|9156|9155|9155.1|9154.1|9156|9155|9152|9151|429
1755178200000|2025-08-14 13:30:00|9156.3|9155.3|9160.1|9159.1|9160.7|9159.7|9152.3|9151.3|869
1755178500000|2025-08-14 13:35:00|9159.9|9158.9|9157.3|9156.3|9163.3|9162.3|9156.3|9155.3|374
1755178800000|2025-08-14 13:40:00|9157.1|9156.1|9156.2|9155.2|9157.6|9156.6|9152.8|9151.8|444
1755179100000|2025-08-14 13:45:00|9155.7|9154.7|9154.2|9153.2|9157.2|9156.2|9153.4|9152.4|403
1755179400000|2025-08-14 13:50:00|9153.9|9152.9|9158|9157|9158.7|9157.7|9153.4|9152.4|410
1755179700000|2025-08-14 13:55:00|9157.7|9156.7|9160.7|9159.7|9161.1|9160.1|9155.6|9154.6|419
1755180000000|2025-08-14 14:00:00|9160.3|9159.3|9163.2|9162.2|9165.2|9164.2|9159.6|9158.6|353
1755180300000|2025-08-14 14:05:00|9163|9162|9161.5|9160.5|9163.2|9162.2|9158.8|9157.8|302
1755180600000|2025-08-14 14:10:00|9161.3|9160.3|9161.5|9160.5|9164.3|9163.3|9160.4|9159.4|463
1755180900000|2025-08-14 14:15:00|9161.7|9160.7|9162.4|9161.4|9163.7|9162.7|9159.9|9158.9|309
1755181200000|2025-08-14 14:20:00|9162.7|9161.7|9162.4|9161.4|9164.1|9163.1|9159|9158|312
1755181500000|2025-08-14 14:25:00|9162.7|9161.7|9162.8|9161.8|9162.9|9161.9|9160.1|9159.1|330
1755181800000|2025-08-14 14:30:00|9162.2|9161.2|9162.5|9161.5|9165.1|9164.1|9162.2|9161.2|359
1755182100000|2025-08-14 14:35:00|9162|9161|9162.1|9161.1|9163.5|9162.5|9161.1|9160.1|313
1755182400000|2025-08-14 14:40:00|9162.2|9161.2|9162.3|9161.3|9163.7|9162.7|9159.8|9158.8|398
1755182700000|2025-08-14 14:45:00|9162.6|9161.6|9166.8|9165.8|9171.2|9170.2|9162.6|9161.6|598
1755183000000|2025-08-14 14:50:00|9166.4|9165.4|9164.6|9163.6|9166.4|9165.4|9163.4|9162.4|375
1755183300000|2025-08-14 14:55:00|9164.3|9163.3|9160.6|9159.6|9165.2|9164.2|9160.3|9159.3|564
1755183600000|2025-08-14 15:00:00|9161.1|9160.1|9163.4|9162.4|9163.7|9162.7|9159.1|9158.1|474
1755183900000|2025-08-14 15:05:00|9163.7|9162.7|9166.3|9165.3|9166.3|9165.3|9162.4|9161.4|414
1755184200000|2025-08-14 15:10:00|9166.1|9165.1|9168.2|9167.2|9169.2|9168.2|9165.1|9164.1|576
1755184500000|2025-08-14 15:15:00|9168|9167|9174|9173|9174|9173|9168|9167|399
1755184800000|2025-08-14 15:20:00|9174.2|9173.2|9174.9|9173.9|9175.7|9174.7|9171.2|9170.2|758
1755185100000|2025-08-14 15:25:00|9174.7|9173.7|9173.2|9171.2|9174.7|9173.7|9166.2|9165.2|2384
1755185400000|2025-08-14 15:30:00|9173.7|9171.7|9177.7|9175.7|9177.7|9175.7|9167.2|9165.2|5601
1755185700000|2025-08-14 15:35:00|9177.9|9175.9|9178.4|9176.4|9180.2|9178.2|9175.2|9173.2|1346
1755186000000|2025-08-14 15:40:00|9178.2|9176.2|9184.3|9182.3|9184.7|9182.7|9177.7|9175.7|529
1755186300000|2025-08-14 15:45:00|9184.2|9182.2|9183.9|9181.9|9187.2|9185.2|9181.2|9179.2|540
1755186600000|2025-08-14 15:50:00|9184.2|9182.2|9183.2|9181.2|9184.9|9182.9|9180.7|9178.7|445
1755186900000|2025-08-14 15:55:00|9182.7|9180.7|9187.2|9185.2|9187.7|9185.7|9181.7|9179.7|621
1755187200000|2025-08-14 16:00:00|9186.7|9184.7|9185.2|9183.2|9186.9|9184.9|9182.4|9180.4|349
1755187500000|2025-08-14 16:05:00|9184.9|9182.9|9186.2|9184.2|9187.3|9185.3|9184.7|9182.7|513
1755187800000|2025-08-14 16:10:00|9185.9|9183.9|9181.7|9179.7|9186.7|9184.7|9180.2|9178.2|242
1755188100000|2025-08-14 16:15:00|9182|9180|9184.7|9182.7|9186.4|9184.4|9181.7|9179.7|292
1755188400000|2025-08-14 16:20:00|9184.9|9182.9|9185.9|9183.9|9187.7|9185.7|9183.2|9181.2|211
1755188700000|2025-08-14 16:25:00|9185.7|9183.7|9182.9|9180.9|9186.2|9184.2|9181.7|9179.7|270
1755189000000|2025-08-14 16:30:00|9182.6|9180.6|9183.2|9181.2|9184.1|9182.1|9180.4|9178.4|120
1755189300000|2025-08-14 16:35:00|9183.4|9181.4|9183.8|9181.8|9184.2|9182.2|9181.7|9179.7|156
1755189600000|2025-08-14 16:40:00|9183.5|9181.5|9184.7|9182.7|9184.7|9182.7|9181|9179|127
1755189900000|2025-08-14 16:45:00|9184.2|9182.2|9185.7|9183.7|9185.9|9183.9|9182.9|9180.9|91
1755190200000|2025-08-14 16:50:00|9185.9|9183.9|9190.3|9188.3|9190.9|9188.9|9185.7|9183.7|133
1755190500000|2025-08-14 16:55:00|9190.5|9188.5|9190.7|9188.7|9192.2|9190.2|9188.8|9186.8|133
1755190800000|2025-08-14 17:00:00|9190.9|9188.9|9190.2|9188.2|9193.1|9191.1|9190.2|9188.2|203
1755191100000|2025-08-14 17:05:00|9190.4|9188.4|9191.2|9189.2|9191.9|9189.9|9190.2|9188.2|124
1755191400000|2025-08-14 17:10:00|9191.4|9189.4|9190.2|9188.2|9191.4|9189.4|9190.2|9188.2|106
1755191700000|2025-08-14 17:15:00|9189.7|9187.7|9192.9|9190.9|9194.2|9192.2|9189.7|9187.7|209
1755192000000|2025-08-14 17:20:00|9193.2|9191.2|9193.9|9191.9|9195.7|9193.7|9192.2|9190.2|130
1755192300000|2025-08-14 17:25:00|9193.7|9191.7|9195.7|9193.7|9196.3|9194.3|9193.4|9191.4|84
1755192600000|2025-08-14 17:30:00|9195.9|9193.9|9197.9|9195.9|9200|9198|9195.9|9193.9|135
1755192900000|2025-08-14 17:35:00|9198.4|9196.4|9196.2|9194.2|9198.8|9196.8|9195.2|9193.2|234
1755193200000|2025-08-14 17:40:00|9196.4|9194.4|9197.4|9195.4|9197.5|9195.5|9194.2|9192.2|107
1755193500000|2025-08-14 17:45:00|9197.5|9195.5|9197.7|9195.7|9199.2|9197.2|9197.2|9195.2|153
1755193800000|2025-08-14 17:50:00|9197.9|9195.9|9199.2|9197.2|9199.3|9197.3|9196.7|9194.7|103
1755194100000|2025-08-14 17:55:00|9198.7|9196.7|9199.2|9197.2|9199.2|9197.2|9197.2|9195.2|145
1755194400000|2025-08-14 18:00:00|9198.9|9196.9|9198.7|9196.7|9201.3|9199.3|9198.7|9196.7|225
1755194700000|2025-08-14 18:05:00|9199.2|9197.2|9199.8|9197.8|9201.2|9199.2|9198.7|9196.7|122
1755195000000|2025-08-14 18:10:00|9199.3|9197.3|9196.7|9194.7|9199.8|9197.8|9196.7|9194.7|116
1755195300000|2025-08-14 18:15:00|9196.2|9194.2|9196.3|9194.3|9197.2|9195.2|9194.5|9192.5|181
1755195600000|2025-08-14 18:20:00|9195.8|9193.8|9197.7|9195.7|9199.1|9197.1|9195.7|9193.7|147
1755195900000|2025-08-14 18:25:00|9197.4|9195.4|9197.2|9195.2|9197.9|9195.9|9195.9|9193.9|119
1755196200000|2025-08-14 18:30:00|9196.9|9194.9|9200.7|9198.7|9200.9|9198.9|9196.7|9194.7|177
1755196500000|2025-08-14 18:35:00|9200.9|9198.9|9202.4|9200.4|9202.8|9200.8|9199.4|9197.4|190
1755196800000|2025-08-14 18:40:00|9202.5|9200.5|9204.9|9202.9|9204.9|9202.9|9202|9200|169
1755197100000|2025-08-14 18:45:00|9204.7|9202.7|9205.7|9203.7|9206.2|9204.2|9202.6|9200.6|146
1755197400000|2025-08-14 18:50:00|9205.4|9203.4|9204.9|9202.9|9206.5|9204.5|9204.7|9202.7|124
1755197700000|2025-08-14 18:55:00|9204.7|9202.7|9203.8|9201.8|9205.9|9203.9|9203.3|9201.3|72
1755198000000|2025-08-14 19:00:00|9203.9|9201.9|9205.4|9203.4|9206.9|9204.9|9202.4|9200.4|65
1755198300000|2025-08-14 19:05:00|9205.2|9203.2|9206.2|9204.2|9206.8|9204.8|9203.4|9201.4|39
1755198600000|2025-08-14 19:10:00|9206.7|9204.7|9206.9|9204.9|9208.3|9206.3|9206.2|9204.2|55
1755198900000|2025-08-14 19:15:00|9207|9205|9209.5|9207.5|9210.7|9208.7|9205.9|9203.9|165
1755199200000|2025-08-14 19:20:00|9209.7|9207.7|9210.4|9208.4|9211.9|9209.9|9209.3|9207.3|83
1755199500000|2025-08-14 19:25:00|9210.3|9208.3|9208.2|9206.2|9210.3|9208.3|9207.9|9205.9|91
1755199800000|2025-08-14 19:30:00|9207.9|9205.9|9208.2|9206.2|9209.9|9207.9|9206.2|9204.2|95
1755200100000|2025-08-14 19:35:00|9208.7|9206.7|9209.3|9207.3|9210.4|9208.4|9206.7|9204.7|253
1755200400000|2025-08-14 19:40:00|9209.6|9207.6|9207|9205|9209.6|9207.6|9206.2|9204.2|137
1755200700000|2025-08-14 19:45:00|9207.3|9205.3|9209.2|9207.2|9209.4|9207.4|9205.8|9203.8|200
1755201000000|2025-08-14 19:50:00|9209.4|9207.4|9210.7|9208.7|9211.2|9209.2|9207.4|9205.4|255
1755201300000|2025-08-14 19:55:00|9209.9|9207.9|9212.9|9208.9|9215.2|9213.2|9209.9|9207.9|346
1755201600000|2025-08-14 20:00:00|9212.7|9208.7|9206.9|9202.9|9212.7|9208.7|9206.5|9202.5|0
1755201900000|2025-08-14 20:05:00|9206.8|9202.8|9209.5|9205.5|9209.5|9205.5|9206.7|9202.7|0
1755202200000|2025-08-14 20:10:00|9209.4|9205.4|9205.7|9201.7|9209.7|9205.7|9205.7|9201.7|0
1755202500000|2025-08-14 20:15:00|9205.8|9201.8|9208.8|9204.8|9208.8|9204.8|9205.8|9201.8|0
1755202800000|2025-08-14 20:20:00|9208.7|9204.7|9207|9203|9208.7|9204.7|9206.8|9202.8|0
1755203100000|2025-08-14 20:25:00|9207.1|9203.1|9207.5|9203.5|9208|9204|9207|9203|0
1755203400000|2025-08-14 20:30:00|9207.7|9203.7|9209.4|9205.4|9209.4|9205.4|9207.3|9203.3|0
1755203700000|2025-08-14 20:35:00|9209.3|9205.3|9210.2|9206.2|9211.6|9207.6|9209.3|9205.3|0
1755204000000|2025-08-14 20:40:00|9210.1|9206.1|9208.9|9204.9|9210.1|9206.1|9208.5|9204.5|0
1755204300000|2025-08-14 20:45:00|9208.8|9204.8|9209.3|9205.3|9210.4|9206.4|9208.7|9204.7|0
1755204600000|2025-08-14 20:50:00|9209.4|9205.4|9209.5|9205.5|9210.6|9206.6|9209.4|9205.4|0
1755204900000|2025-08-14 20:55:00|9209.4|9205.4|9211|9207|9211.7|9207.7|9208.9|9204.9|0
1755205200000|2025-08-14 21:00:00|9211.1|9207.1|9210.7|9206.7|9211.5|9207.5|9209.7|9205.7|0
1755205500000|2025-08-14 21:05:00|9210.6|9206.6|9210.6|9206.6|9210.7|9206.7|9210.5|9206.5|0
1755205800000|2025-08-14 21:10:00|9210.7|9206.7|9210.7|9206.7|9210.7|9206.7|9210.7|9206.7|0
1755206100000|2025-08-14 21:15:00|9210.6|9206.6|9210.1|9206.1|9210.6|9206.6|9210.1|9206.1|0
1755206400000|2025-08-14 21:20:00|9210.2|9206.2|9209.9|9205.9|9210.3|9206.3|9209.9|9205.9|0
1755206700000|2025-08-14 21:25:00|9210|9206|9209.3|9205.3|9210.2|9206.2|9209.3|9205.3|0
1755207000000|2025-08-14 21:30:00|9209.4|9205.4|9209.7|9205.7|9209.7|9205.7|9209.4|9205.4|0
1755207300000|2025-08-14 21:35:00|9209.8|9205.8|9210|9206|9210|9206|9209.8|9205.8|0
1755207600000|2025-08-14 21:40:00|9210.1|9206.1|9210.1|9206.1|9210.1|9206.1|9210|9206|0
1755207900000|2025-08-14 21:45:00|9210|9206|9210|9206|9210.3|9206.3|9209.9|9205.9|0
1755208200000|2025-08-14 21:50:00|9210.1|9206.1|9210|9206|9210.1|9206.1|9210|9206|0
1755208500000|2025-08-14 21:55:00|9210.2|9206.2|9209.9|9205.9|9210.2|9206.2|9209.8|9205.8|0
1755208800000|2025-08-14 22:00:00|9209.8|9205.8|9210.2|9206.2|9210.3|9206.3|9208.5|9204.5|0
1755209100000|2025-08-14 22:05:00|9210|9206|9212.3|9208.3|9212.3|9208.3|9210|9206|0
1755209400000|2025-08-14 22:10:00|9212.2|9208.2|9212.5|9208.5|9213|9209|9212|9208|0
1755209700000|2025-08-14 22:15:00|9212.6|9208.6|9211.1|9207.1|9212.6|9208.6|9210.7|9206.7|0
1755210000000|2025-08-14 22:20:00|9211.2|9207.2|9211.1|9207.1|9212|9208|9211|9207|0
1755210300000|2025-08-14 22:25:00|9211|9207|9211.3|9207.3|9211.9|9207.9|9211|9207|0
1755210600000|2025-08-14 22:30:00|9211.4|9207.4|9211|9207|9211.7|9207.7|9210.7|9206.7|0
1755210900000|2025-08-14 22:35:00|9211.1|9207.1|9211.1|9207.1|9211.9|9207.9|9211|9207|0
1755211200000|2025-08-14 22:40:00|9211|9207|9211.3|9207.3|9211.4|9207.4|9211|9207|0
1755211500000|2025-08-14 22:45:00|9211.4|9207.4|9211.3|9207.3|9211.9|9207.9|9211.1|9207.1|0
1755211800000|2025-08-14 22:50:00|9211.4|9207.4|9212|9208|9212|9208|9211.1|9207.1|0
1755212100000|2025-08-14 22:55:00|9211.9|9207.9|9212.9|9208.9|9212.9|9208.9|9211.7|9207.7|0
1755212400000|2025-08-14 23:00:00|9213|9209|9213.7|9209.7|9214.2|9210.2|9212.8|9208.8|0
1755212700000|2025-08-14 23:05:00|9213.6|9209.6|9212.2|9208.2|9214.4|9210.4|9212.2|9208.2|0
1755213000000|2025-08-14 23:10:00|9212.3|9208.3|9211.5|9207.5|9212.5|9208.5|9211.5|9207.5|0
1755213300000|2025-08-14 23:15:00|9211.6|9207.6|9212|9208|9212|9208|9211.5|9207.5|0
1755213600000|2025-08-14 23:20:00|9211.9|9207.9|9211.7|9207.7|9212.6|9208.6|9211.7|9207.7|0
1755213900000|2025-08-14 23:25:00|9211.8|9207.8|9212.6|9208.6|9212.7|9208.7|9211.3|9207.3|0
1755214200000|2025-08-14 23:30:00|9212.5|9208.5|9212.1|9208.1|9212.7|9208.7|9212.1|9208.1|0
1755214500000|2025-08-14 23:35:00|9212.2|9208.2|9214.5|9210.5|9214.5|9210.5|9211.7|9207.7|0
1755214800000|2025-08-14 23:40:00|9214.4|9210.4|9214.9|9210.9|9215.1|9211.1|9214.3|9210.3|0
1755215100000|2025-08-14 23:45:00|9215|9211|9215.4|9211.4|9216.3|9212.3|9214|9210|0
1755215400000|2025-08-14 23:50:00|9215.3|9211.3|9215.6|9211.6|9215.8|9211.8|9214|9210|0
1755215700000|2025-08-14 23:55:00|9215.7|9211.7|9214.4|9210.4|9215.8|9211.8|9214.4|9210.4|0
1755216000000|2025-08-15 00:00:00|9214.6|9210.6|9217.3|9214.3|9226.6|9223.6|9214.6|9210.6|78
1755216300000|2025-08-15 00:05:00|9217|9214|9216.3|9213.3|9217.5|9214.5|9214.9|9211.9|12
1755216600000|2025-08-15 00:10:00|9216.4|9213.4|9220|9217|9222.2|9219.2|9216.4|9213.4|45
1755216900000|2025-08-15 00:15:00|9220.2|9217.2|9218|9215|9221|9218|9217|9214|57
1755217200000|2025-08-15 00:20:00|9218.2|9215.2|9218.1|9215.1|9219.2|9216.2|9216.5|9213.5|8
1755217500000|2025-08-15 00:25:00|9217.9|9214.9|9218.3|9215.3|9220.4|9217.4|9216.3|9213.3|14
1755217800000|2025-08-15 00:30:00|9218.5|9215.5|9219.7|9216.7|9221|9218|9218.3|9215.3|30
1755218100000|2025-08-15 00:35:00|9219.4|9216.4|9219.8|9216.8|9220.7|9217.7|9217.8|9214.8|20
1755218400000|2025-08-15 00:40:00|9220|9217|9221.5|9218.5|9222|9219|9219.4|9216.4|16
1755218700000|2025-08-15 00:45:00|9222|9219|9221.8|9218.8|9222|9219|9221|9218|0
1755219000000|2025-08-15 00:50:00|9222.2|9219.2|9220.7|9217.7|9223.4|9220.4|9220.7|9217.7|4
1755219300000|2025-08-15 00:55:00|9220.9|9217.9|9218.9|9215.9|9220.9|9217.9|9218.9|9215.9|7
1755219600000|2025-08-15 01:00:00|9218.6|9215.6|9220.3|9217.3|9220.8|9217.8|9218.6|9215.6|8
1755219900000|2025-08-15 01:05:00|9220.6|9217.6|9221.5|9218.5|9221.5|9218.5|9220.2|9217.2|4
1755220200000|2025-08-15 01:10:00|9221.7|9218.7|9219.9|9216.9|9222.2|9219.2|9219.9|9216.9|5
1755220500000|2025-08-15 01:15:00|9219.7|9216.7|9219.8|9216.8|9219.8|9216.8|9217.9|9214.9|5
1755220800000|2025-08-15 01:20:00|9219.5|9216.5|9220.1|9217.1|9220.4|9217.4|9219.3|9216.3|0
1755221100000|2025-08-15 01:25:00|9220.4|9217.4|9220.4|9217.4|9220.4|9217.4|9219.6|9216.6|0
1755221400000|2025-08-15 01:30:00|9220.6|9217.6|9219.8|9216.8|9220.9|9217.9|9218.3|9215.3|12
1755221700000|2025-08-15 01:35:00|9220|9217|9219.5|9216.5|9220.9|9217.9|9218.9|9215.9|22
1755222000000|2025-08-15 01:40:00|9219.2|9216.2|9219.1|9216.1|9220.7|9217.7|9219|9216|10
1755222300000|2025-08-15 01:45:00|9218.9|9215.9|9217.6|9214.6|9219.5|9216.5|9217.6|9214.6|18
1755222600000|2025-08-15 01:50:00|9217.4|9214.4|9218.8|9215.8|9219.3|9216.3|9216.3|9213.3|16
1755222900000|2025-08-15 01:55:00|9218.5|9215.5|9217.5|9214.5|9219.3|9216.3|9217.3|9214.3|13
1755223200000|2025-08-15 02:00:00|9217.8|9214.8|9218|9215|9219|9216|9217.8|9214.8|14
1755223500000|2025-08-15 02:05:00|9217.8|9214.8|9220.2|9217.2|9220.2|9217.2|9217.8|9214.8|4
1755223800000|2025-08-15 02:10:00|9220.3|9217.3|9219.7|9216.7|9220.7|9217.7|9219.7|9216.7|4
1755224100000|2025-08-15 02:15:00|9219.5|9216.5|9222.7|9219.7|9223|9220|9219.2|9216.2|2
1755224400000|2025-08-15 02:20:00|9222.4|9219.4|9221.6|9218.6|9223.3|9220.3|9220.2|9217.2|4
1755224700000|2025-08-15 02:25:00|9221.2|9218.2|9220|9217|9221.2|9218.2|9219.7|9216.7|1
1755225000000|2025-08-15 02:30:00|9219.7|9216.7|9220.3|9217.3|9221.6|9218.6|9219.7|9216.7|0
1755225300000|2025-08-15 02:35:00|9220.5|9217.5|9220.5|9217.5|9221.5|9218.5|9220.3|9217.3|1
1755225600000|2025-08-15 02:40:00|9221.7|9218.7|9220.1|9217.1|9221.7|9218.7|9219.4|9216.4|2
1755225900000|2025-08-15 02:45:00|9219.7|9216.7|9219.2|9216.2|9220|9217|9218.4|9215.4|2
1755226200000|2025-08-15 02:50:00|9218.9|9215.9|9219.7|9216.7|9220.4|9217.4|9218.9|9215.9|2
1755226500000|2025-08-15 02:55:00|9220|9217|9219.2|9216.2|9221.2|9218.2|9218.9|9215.9|8
1755226800000|2025-08-15 03:00:00|9218.7|9215.7|9218.1|9215.1|9218.7|9215.7|9218.1|9215.1|6
1755227100000|2025-08-15 03:05:00|9217.9|9214.9|9218.4|9215.4|9218.4|9215.4|9217.9|9214.9|1
1755227400000|2025-08-15 03:10:00|9217.9|9214.9|9217.5|9214.5|9217.9|9214.9|9217.1|9214.1|3
1755227700000|2025-08-15 03:15:00|9217.3|9214.3|9216.8|9213.8|9217.5|9214.5|9216.8|9213.8|0
1755228000000|2025-08-15 03:20:00|9216.6|9213.6|9216.1|9213.1|9216.6|9213.6|9215.1|9212.1|30
1755228300000|2025-08-15 03:25:00|9215.8|9212.8|9215.7|9212.7|9215.8|9212.8|9214.2|9211.2|28
1755228600000|2025-08-15 03:30:00|9216.3|9213.3|9214.3|9211.3|9217.5|9214.5|9214.3|9211.3|46
1755228900000|2025-08-15 03:35:00|9214.1|9211.1|9215.4|9212.4|9215.7|9212.7|9213.1|9210.1|16
1755229200000|2025-08-15 03:40:00|9215.2|9212.2|9213.8|9210.8|9215.4|9212.4|9213.6|9210.6|4
1755229500000|2025-08-15 03:45:00|9214.1|9211.1|9214.8|9211.8|9215.3|9212.3|9214.1|9211.1|15
1755229800000|2025-08-15 03:50:00|9214.1|9211.1|9214.7|9211.7|9215.4|9212.4|9213.9|9210.9|9
1755230100000|2025-08-15 03:55:00|9214.4|9211.4|9215|9212|9215.2|9212.2|9214.2|9211.2|15
1755230400000|2025-08-15 04:00:00|9215.2|9212.2|9216.3|9213.3|9216.3|9213.3|9215.2|9212.2|6
1755230700000|2025-08-15 04:05:00|9216.1|9213.1|9218.5|9215.5|9218.5|9215.5|9216.1|9213.1|12
1755231000000|2025-08-15 04:10:00|9218.2|9215.2|9215.9|9212.9|9219|9216|9215.9|9212.9|18
1755231300000|2025-08-15 04:15:00|9216.2|9213.2|9216.4|9213.4|9216.7|9213.7|9215.9|9212.9|7
1755231600000|2025-08-15 04:20:00|9216.7|9213.7|9218|9215|9218|9215|9216.4|9213.4|5
1755231900000|2025-08-15 04:25:00|9217.8|9214.8|9217.8|9214.8|9218.3|9215.3|9217.8|9214.8|15
1755232200000|2025-08-15 04:30:00|9218|9215|9219.5|9216.5|9219.6|9216.6|9218|9215|36
1755232500000|2025-08-15 04:35:00|9219.2|9216.2|9219|9216|9219.9|9216.9|9218.4|9215.4|12
1755232800000|2025-08-15 04:40:00|9218.8|9215.8|9219|9216|9219.5|9216.5|9218.8|9215.8|3
1755233100000|2025-08-15 04:45:00|9219.3|9216.3|9219.8|9216.8|9220.5|9217.5|9219|9216|4
1755233400000|2025-08-15 04:50:00|9219.6|9216.6|9219.6|9216.6|9219.9|9216.9|9218.6|9215.6|2
1755233700000|2025-08-15 04:55:00|9219.9|9216.9|9220.6|9217.6|9220.6|9217.6|9218.9|9215.9|0
1755234000000|2025-08-15 05:00:00|9220.3|9217.3|9223.3|9220.3|9223.3|9220.3|9219.3|9216.3|61
1755234300000|2025-08-15 05:05:00|9223.6|9220.6|9222.3|9219.3|9224.3|9221.3|9221.5|9218.5|27
1755234600000|2025-08-15 05:10:00|9222|9219|9220.3|9217.3|9223|9220|9219.5|9216.5|15
1755234900000|2025-08-15 05:15:00|9220.5|9217.5|9220.3|9217.3|9221|9218|9219.3|9216.3|12
1755235200000|2025-08-15 05:20:00|9220.5|9217.5|9220.1|9217.1|9220.8|9217.8|9219.4|9216.4|7
1755235500000|2025-08-15 05:25:00|9220.4|9217.4|9220.2|9217.2|9221.1|9218.1|9219.9|9216.9|7
1755235800000|2025-08-15 05:30:00|9219.9|9216.9|9221.2|9218.2|9221.5|9218.5|9219.5|9216.5|3
1755236100000|2025-08-15 05:35:00|9221.5|9218.5|9221.6|9218.6|9224.7|9221.7|9221.1|9218.1|2
1755236400000|2025-08-15 05:40:00|9221.9|9218.9|9222.2|9219.2|9223.3|9220.3|9221.9|9218.9|13
1755236700000|2025-08-15 05:45:00|9223.4|9220.4|9222|9219|9225.1|9222.1|9221.8|9218.8|19
1755237000000|2025-08-15 05:50:00|9222.3|9219.3|9222.4|9219.4|9223.3|9220.3|9221.6|9218.6|9
1755237300000|2025-08-15 05:55:00|9222.7|9219.7|9222.4|9219.4|9223.8|9220.8|9221.7|9218.7|13
1755237600000|2025-08-15 06:00:00|9221.9|9218.9|9223.5|9221.5|9226.6|9224.6|9221.6|9218.6|316
1755237900000|2025-08-15 06:05:00|9224|9222|9220.8|9218.8|9224|9222|9219.9|9217.9|128
1755238200000|2025-08-15 06:10:00|9221|9219|9223.5|9221.5|9223.7|9221.7|9219|9217|83
1755238500000|2025-08-15 06:15:00|9223.3|9221.3|9226.8|9224.8|9228.5|9226.5|9223.3|9221.3|119
1755238800000|2025-08-15 06:20:00|9225.9|9223.9|9222.1|9220.1|9226.4|9224.4|9220.6|9218.6|165
1755239100000|2025-08-15 06:25:00|9221.8|9219.8|9223.9|9221.9|9224.5|9222.5|9221.7|9219.7|67
1755239400000|2025-08-15 06:30:00|9224.1|9222.1|9223.4|9221.4|9226|9224|9223.4|9221.4|92
1755239700000|2025-08-15 06:35:00|9223.7|9221.7|9223.2|9221.2|9225.7|9223.7|9222.9|9220.9|85
1755240000000|2025-08-15 06:40:00|9223.4|9221.4|9222.8|9220.8|9224.4|9222.4|9222|9220|221
1755240300000|2025-08-15 06:45:00|9223.3|9221.3|9227.4|9225.4|9228.5|9226.5|9223.3|9221.3|67
1755240600000|2025-08-15 06:50:00|9227.7|9225.7|9225.6|9223.6|9230.6|9228.6|9224.9|9222.9|83
1755240900000|2025-08-15 06:55:00|9227.1|9225.1|9217.7|9215.7|9227.5|9225.5|9217.7|9215.7|510
1755241200000|2025-08-15 07:00:00|9216.7|9215.2|9216.1|9215.1|9226.7|9225.7|9215.9|9214.9|2689
1755241500000|2025-08-15 07:05:00|9216.4|9215.4|9205.4|9204.4|9216.6|9215.6|9204.9|9203.9|873
1755241800000|2025-08-15 07:10:00|9205.3|9204.3|9202.3|9201.3|9209.2|9208.2|9201.7|9200.7|725
1755242100000|2025-08-15 07:15:00|9202.6|9201.6|9200.7|9199.7|9202.8|9201.8|9196.9|9195.9|817
1755242400000|2025-08-15 07:20:00|9199.4|9198.4|9196.5|9195.5|9204.6|9203.6|9196|9195|604
1755242700000|2025-08-15 07:25:00|9196|9195|9192.1|9191.1|9198.4|9197.4|9192.1|9191.1|590
1755243000000|2025-08-15 07:30:00|9192.4|9191.4|9187.6|9186.6|9194.9|9193.9|9187.6|9186.6|800
1755243300000|2025-08-15 07:35:00|9187.7|9186.7|9186.9|9185.9|9189.7|9188.7|9186.2|9185.2|647
1755243600000|2025-08-15 07:40:00|9187.9|9186.9|9189.9|9188.9|9190.7|9189.7|9185.4|9184.4|508
1755243900000|2025-08-15 07:45:00|9189.7|9188.7|9186.2|9185.2|9192.7|9191.7|9186.2|9185.2|469
1755244200000|2025-08-15 07:50:00|9186.3|9185.3|9187.3|9186.3|9188|9187|9182.8|9181.8|527
1755244500000|2025-08-15 07:55:00|9187.8|9186.8|9190.5|9189.5|9192.3|9191.3|9187.5|9186.5|451
1755244800000|2025-08-15 08:00:00|9190.8|9189.8|9191.2|9190.2|9192.9|9191.9|9189.7|9188.7|422
1755245100000|2025-08-15 08:05:00|9191.4|9190.4|9185.2|9184.2|9192|9191|9185.2|9184.2|327
1755245400000|2025-08-15 08:10:00|9185.5|9184.5|9184.6|9183.6|9186.1|9185.1|9183.1|9182.1|435
1755245700000|2025-08-15 08:15:00|9184.1|9183.1|9181.4|9180.4|9184.6|9183.6|9181.3|9180.3|288
1755246000000|2025-08-15 08:20:00|9181.9|9180.9|9182.5|9181.5|9185.6|9184.6|9181.7|9180.7|283
1755246300000|2025-08-15 08:25:00|9183|9182|9182.3|9181.3|9184.6|9183.6|9182.1|9181.1|279
1755246600000|2025-08-15 08:30:00|9181.1|9180.1|9177.4|9176.4|9181.6|9180.6|9176.3|9175.3|460
1755246900000|2025-08-15 08:35:00|9177.6|9176.6|9172.8|9171.8|9177.9|9176.9|9172.5|9171.5|371
1755247200000|2025-08-15 08:40:00|9173.5|9172.5|9175.1|9174.1|9176.6|9175.6|9172.5|9171.5|547
1755247500000|2025-08-15 08:45:00|9174.8|9173.8|9167.6|9166.6|9175.1|9174.1|9166.9|9165.9|777
1755247800000|2025-08-15 08:50:00|9167.3|9166.3|9170.1|9169.1|9172.3|9171.3|9167.3|9166.3|445
1755248100000|2025-08-15 08:55:00|9170.4|9169.4|9167.8|9166.8|9172.3|9171.3|9165.5|9164.5|426
1755248400000|2025-08-15 09:00:00|9167.5|9166.5|9166.2|9165.2|9169.7|9168.7|9165.7|9164.7|436
1755248700000|2025-08-15 09:05:00|9166.5|9165.5|9170.7|9169.7|9170.7|9169.7|9164.4|9163.4|1059
1755249000000|2025-08-15 09:10:00|9170.8|9169.8|9185.3|9184.3|9187.8|9186.8|9169.5|9168.5|4342
1755249300000|2025-08-15 09:15:00|9184.8|9183.8|9177.5|9176.5|9184.9|9183.9|9175.9|9174.9|1146
1755249600000|2025-08-15 09:20:00|9178|9177|9180.8|9179.8|9183.1|9182.1|9178|9177|347
1755249900000|2025-08-15 09:25:00|9180.9|9179.9|9183.9|9182.9|9186.4|9185.4|9180.6|9179.6|281
1755250200000|2025-08-15 09:30:00|9183.3|9182.3|9176.2|9175.2|9184.2|9183.2|9175.2|9174.2|324
1755250500000|2025-08-15 09:35:00|9176.5|9175.5|9174.1|9173.1|9177.7|9176.7|9171.5|9170.5|258
1755250800000|2025-08-15 09:40:00|9174.7|9173.7|9174.4|9173.4|9175.2|9174.2|9172.6|9171.6|173
1755251100000|2025-08-15 09:45:00|9174.2|9173.2|9176.9|9175.9|9177.7|9176.7|9174.2|9173.2|172
1755251400000|2025-08-15 09:50:00|9176.6|9175.6|9176.5|9175.5|9178.1|9177.1|9173.5|9172.5|205
1755251700000|2025-08-15 09:55:00|9176.6|9175.6|9174.7|9173.7|9179.6|9178.6|9174.1|9173.1|276
1755252000000|2025-08-15 10:00:00|9175.4|9174.4|9175.7|9174.7|9177.9|9176.9|9173.5|9172.5|307
1755252300000|2025-08-15 10:05:00|9175|9174|9176.3|9175.3|9177.7|9176.7|9174.2|9173.2|344
1755252600000|2025-08-15 10:10:00|9175.5|9174.5|9179.4|9178.4|9179.7|9178.7|9174.3|9173.3|274
1755252900000|2025-08-15 10:15:00|9179.2|9178.2|9180.8|9179.8|9182.1|9181.1|9177.4|9176.4|282
1755253200000|2025-08-15 10:20:00|9180|9179|9181.8|9180.8|9183.8|9182.8|9179.5|9178.5|222
1755253500000|2025-08-15 10:25:00|9182.3|9181.3|9181.8|9180.8|9182.8|9181.8|9180.9|9179.9|186
1755253800000|2025-08-15 10:30:00|9181.4|9180.4|9184.2|9183.2|9184.5|9183.5|9180.9|9179.9|283
1755254100000|2025-08-15 10:35:00|9184.5|9183.5|9182.1|9181.1|9184.6|9183.6|9181.3|9180.3|197
1755254400000|2025-08-15 10:40:00|9182.4|9181.4|9186.3|9185.3|9188.9|9187.9|9181.3|9180.3|433
1755254700000|2025-08-15 10:45:00|9186.2|9185.2|9185.7|9184.7|9187.7|9186.7|9184.2|9183.2|380
1755255000000|2025-08-15 10:50:00|9185.6|9184.6|9185.6|9184.6|9187.4|9186.4|9184.1|9183.1|352
1755255300000|2025-08-15 10:55:00|9185.4|9184.4|9188.1|9187.1|9189.5|9188.5|9184.6|9183.6|418
1755255600000|2025-08-15 11:00:00|9187.9|9186.9|9188.8|9187.8|9188.8|9187.8|9184.4|9183.4|413
1755255900000|2025-08-15 11:05:00|9188.6|9187.6|9188.4|9187.4|9189.4|9188.4|9186.2|9185.2|281
1755256200000|2025-08-15 11:10:00|9188.2|9187.2|9186.9|9185.9|9189|9188|9186.1|9185.1|195
1755256500000|2025-08-15 11:15:00|9187.4|9186.4|9186.1|9185.1|9187.8|9186.8|9185.5|9184.5|170
1755256800000|2025-08-15 11:20:00|9186.9|9185.9|9185.3|9184.3|9187.9|9186.9|9184.4|9183.4|168
1755257100000|2025-08-15 11:25:00|9185.8|9184.8|9181.8|9180.8|9186.8|9185.8|9181.8|9180.8|187
1755257400000|2025-08-15 11:30:00|9182|9181|9185.5|9184.5|9187.7|9186.7|9181.7|9180.7|309
1755257700000|2025-08-15 11:35:00|9186.2|9185.2|9182.8|9181.8|9186.2|9185.2|9181.7|9180.7|252
1755258000000|2025-08-15 11:40:00|9182.7|9181.7|9183.6|9182.6|9184.8|9183.8|9181.8|9180.8|229
1755258300000|2025-08-15 11:45:00|9183.8|9182.8|9182.1|9181.1|9184.3|9183.3|9180.5|9179.5|342
1755258600000|2025-08-15 11:50:00|9182.3|9181.3|9177.9|9176.9|9184.3|9183.3|9177.2|9176.2|298
1755258900000|2025-08-15 11:55:00|9177.6|9176.6|9174|9173|9178|9177|9174|9173|329
1755259200000|2025-08-15 12:00:00|9173.8|9172.8|9170.5|9169.5|9174.3|9173.3|9168.5|9167.5|371
1755259500000|2025-08-15 12:05:00|9170.3|9169.3|9169.5|9168.5|9171.5|9170.5|9168.5|9167.5|232
1755259800000|2025-08-15 12:10:00|9170|9169|9168.3|9167.3|9170.5|9169.5|9166.8|9165.8|245
1755260100000|2025-08-15 12:15:00|9168.5|9167.5|9168|9167|9171.3|9170.3|9167.8|9166.8|265
1755260400000|2025-08-15 12:20:00|9167.7|9166.7|9163.5|9162.5|9167.7|9166.7|9163.2|9162.2|920
1755260700000|2025-08-15 12:25:00|9163.2|9162.2|9165.2|9164.2|9166.7|9165.7|9162.7|9161.7|429
1755261000000|2025-08-15 12:30:00|9165.9|9164.9|9167.4|9166.4|9167.9|9166.9|9163.9|9162.9|323
1755261300000|2025-08-15 12:35:00|9167.7|9166.7|9166.2|9165.2|9168.4|9167.4|9164.9|9163.9|214
1755261600000|2025-08-15 12:40:00|9166|9165|9165.2|9164.2|9167.2|9166.2|9160.7|9159.7|551
1755261900000|2025-08-15 12:45:00|9165.5|9164.5|9165|9164|9167.2|9166.2|9163|9162|241
1755262200000|2025-08-15 12:50:00|9164.5|9163.5|9160.5|9159.5|9165.5|9164.5|9160.5|9159.5|232
1755262500000|2025-08-15 12:55:00|9160|9159|9159.7|9158.7|9162.5|9161.5|9159.7|9158.7|368
1755262800000|2025-08-15 13:00:00|9160|9159|9160.9|9159.9|9162.5|9161.5|9159.5|9158.5|340
1755263100000|2025-08-15 13:05:00|9160.7|9159.7|9159.8|9158.8|9163.3|9162.3|9159.7|9158.7|323
1755263400000|2025-08-15 13:10:00|9158.7|9157.7|9157.6|9156.6|9159.2|9158.2|9156.5|9155.5|269
1755263700000|2025-08-15 13:15:00|9157.3|9156.3|9162|9161|9162.3|9161.3|9157.2|9156.2|313
1755264000000|2025-08-15 13:20:00|9162.3|9161.3|9159.3|9158.3|9162.5|9161.5|9158.8|9157.8|242
1755264300000|2025-08-15 13:25:00|9158.8|9157.8|9158.7|9157.7|9161.3|9160.3|9156.7|9155.7|426
1755264600000|2025-08-15 13:30:00|9159.5|9158.5|9159.7|9158.7|9164.7|9163.7|9156.1|9155.1|650
1755264900000|2025-08-15 13:35:00|9159.5|9158.5|9159.7|9158.7|9161.5|9160.5|9156.7|9155.7|437
1755265200000|2025-08-15 13:40:00|9159.1|9158.1|9158.9|9157.9|9163.3|9162.3|9158.8|9157.8|361
1755265500000|2025-08-15 13:45:00|9159.1|9158.1|9151.4|9150.4|9160.8|9159.8|9150.4|9149.4|476
1755265800000|2025-08-15 13:50:00|9151.7|9150.7|9149.8|9148.8|9154.9|9153.9|9149.8|9148.8|628
1755266100000|2025-08-15 13:55:00|9150.1|9149.1|9149.4|9148.4|9152.7|9151.7|9146.2|9145.2|648
1755266400000|2025-08-15 14:00:00|9149.2|9148.2|9145.7|9144.7|9149.2|9148.2|9142.7|9141.7|898
1755266700000|2025-08-15 14:05:00|9145.5|9144.5|9140|9139|9146.2|9145.2|9138.6|9137.6|654
1755267000000|2025-08-15 14:10:00|9140.2|9139.2|9139.5|9138.5|9142.5|9141.5|9137.5|9136.5|394
1755267300000|2025-08-15 14:15:00|9139|9138|9133.2|9132.2|9140.2|9139.2|9132.2|9131.2|503
1755267600000|2025-08-15 14:20:00|9133.5|9132.5|9130.4|9129.4|9137.8|9136.8|9130.4|9129.4|457
1755267900000|2025-08-15 14:25:00|9130.7|9129.7|9133.3|9132.3|9135.4|9134.4|9130.5|9129.5|433
1755268200000|2025-08-15 14:30:00|9133|9132|9136.2|9135.2|9137.8|9136.8|9131.8|9130.8|529
1755268500000|2025-08-15 14:35:00|9136.4|9135.4|9139|9138|9140.4|9139.4|9135.9|9134.9|486
1755268800000|2025-08-15 14:40:00|9139.1|9138.1|9142.1|9141.1|9144|9143|9137.6|9136.6|509
1755269100000|2025-08-15 14:45:00|9142|9141|9142|9141|9143.1|9142.1|9137.4|9136.4|370
1755269400000|2025-08-15 14:50:00|9141.9|9140.9|9143.6|9142.6|9143.9|9142.9|9140.3|9139.3|368
1755269700000|2025-08-15 14:55:00|9143.9|9142.9|9144.3|9143.3|9145.8|9144.8|9142.8|9141.8|347
1755270000000|2025-08-15 15:00:00|9144.4|9143.4|9145.1|9144.1|9149.2|9148.2|9143.4|9142.4|722
1755270300000|2025-08-15 15:05:00|9144.9|9143.9|9145|9144|9147.6|9146.6|9142.7|9141.7|784
1755270600000|2025-08-15 15:10:00|9145.1|9144.1|9142.7|9141.7|9146.9|9145.9|9142.5|9141.5|1315
1755270900000|2025-08-15 15:15:00|9142.4|9141.4|9149.1|9148.1|9149.1|9148.1|9141.8|9140.8|1179
1755271200000|2025-08-15 15:20:00|9149.9|9148.9|9146.8|9145.8|9151.1|9150.1|9145.9|9144.9|891
1755271500000|2025-08-15 15:25:00|9146.6|9145.6|9145.2|9143.2|9146.7|9145.7|9141.3|9140.3|1413
1755271800000|2025-08-15 15:30:00|9145.7|9143.7|9140.1|9138.1|9148|9146|9138.1|9136.1|4881
1755272100000|2025-08-15 15:35:00|9140.4|9138.4|9135.2|9133.2|9141.6|9139.6|9135.2|9133.2|942
1755272400000|2025-08-15 15:40:00|9134.9|9132.9|9130.7|9128.7|9136.7|9134.7|9128.9|9126.9|720
1755272700000|2025-08-15 15:45:00|9130.9|9128.9|9136.7|9134.7|9136.7|9134.7|9130.7|9128.7|562
1755273000000|2025-08-15 15:50:00|9136.9|9134.9|9138.8|9136.8|9139.4|9137.4|9134.6|9132.6|300
1755273300000|2025-08-15 15:55:00|9138.6|9136.6|9137|9135|9140.2|9138.2|9136.3|9134.3|362
1755273600000|2025-08-15 16:00:00|9136.8|9134.8|9140.8|9138.8|9140.8|9138.8|9136.4|9134.4|168
1755273900000|2025-08-15 16:05:00|9140.9|9138.9|9142.5|9140.5|9142.8|9140.8|9139|9137|224
1755274200000|2025-08-15 16:10:00|9142.3|9140.3|9144.1|9142.1|9144.5|9142.5|9140.9|9138.9|148
1755274500000|2025-08-15 16:15:00|9144.4|9142.4|9141.5|9139.5|9144.4|9142.4|9140.7|9138.7|151
1755274800000|2025-08-15 16:20:00|9141.7|9139.7|9141.1|9139.1|9142|9140|9139.7|9137.7|149
1755275100000|2025-08-15 16:25:00|9141.4|9139.4|9141.4|9139.4|9144.7|9142.7|9141.1|9139.1|196
1755275400000|2025-08-15 16:30:00|9141.1|9139.1|9141.5|9139.5|9142.5|9140.5|9140.1|9138.1|208
1755275700000|2025-08-15 16:35:00|9141.7|9139.7|9144.1|9142.1|9144.7|9142.7|9139|9137|263
1755276000000|2025-08-15 16:40:00|9143.9|9141.9|9142.3|9140.3|9145.6|9143.6|9142.3|9140.3|196
1755276300000|2025-08-15 16:45:00|9141.8|9139.8|9143.5|9141.5|9143.5|9141.5|9140|9138|117
1755276600000|2025-08-15 16:50:00|9143.2|9141.2|9141.3|9139.3|9143.7|9141.7|9140.5|9138.5|93
1755276900000|2025-08-15 16:55:00|9141.1|9139.1|9139.2|9137.2|9142.7|9140.7|9138.7|9136.7|114
1755277200000|2025-08-15 17:00:00|9140.2|9138.2|9140.8|9138.8|9142.3|9140.3|9138.6|9136.6|117
1755277500000|2025-08-15 17:05:00|9140.6|9138.6|9142.1|9140.1|9142.6|9140.6|9139.3|9137.3|90
1755277800000|2025-08-15 17:10:00|9142.8|9140.8|9142|9140|9143.1|9141.1|9139.9|9137.9|97
1755278100000|2025-08-15 17:15:00|9141.7|9139.7|9143.3|9141.3|9144.2|9142.2|9141.7|9139.7|96
1755278400000|2025-08-15 17:20:00|9143.1|9141.1|9144.1|9142.1|9145.3|9143.3|9142.8|9140.8|93
1755278700000|2025-08-15 17:25:00|9143.6|9141.6|9145.5|9143.5|9147.2|9145.2|9143.4|9141.4|119
1755279000000|2025-08-15 17:30:00|9145|9143|9146.6|9144.6|9146.6|9144.6|9143.5|9141.5|70
1755279300000|2025-08-15 17:35:00|9146.3|9144.3|9144.9|9142.9|9146.4|9144.4|9144.4|9142.4|57
1755279600000|2025-08-15 17:40:00|9145.2|9143.2|9145.4|9143.4|9146.5|9144.5|9143.4|9141.4|83
1755279900000|2025-08-15 17:45:00|9145.7|9143.7|9147.2|9145.2|9147.2|9145.2|9144.7|9142.7|57
1755280200000|2025-08-15 17:50:00|9146.6|9144.6|9146.3|9144.3|9147.3|9145.3|9145.5|9143.5|56
1755280500000|2025-08-15 17:55:00|9146.5|9144.5|9147.6|9145.6|9147.6|9145.6|9146.2|9144.2|59
1755280800000|2025-08-15 18:00:00|9147.1|9145.1|9143.3|9141.3|9147.1|9145.1|9143.3|9141.3|200
1755281100000|2025-08-15 18:05:00|9143.2|9141.2|9145.5|9143.5|9146|9144|9143|9141|60
1755281400000|2025-08-15 18:10:00|9145.7|9143.7|9147.2|9145.2|9148.5|9146.5|9145.2|9143.2|103
1755281700000|2025-08-15 18:15:00|9147|9145|9143.3|9141.3|9147.2|9145.2|9143.1|9141.1|65
1755282000000|2025-08-15 18:20:00|9143.5|9141.5|9145.4|9143.4|9145.7|9143.7|9143.3|9141.3|48
1755282300000|2025-08-15 18:25:00|9145.7|9143.7|9146.3|9144.3|9146.5|9144.5|9144.5|9142.5|68
1755282600000|2025-08-15 18:30:00|9146.1|9144.1|9147.5|9145.5|9148.1|9146.1|9145.6|9143.6|53
1755282900000|2025-08-15 18:35:00|9147.3|9145.3|9147|9145|9148|9146|9145.5|9143.5|59
1755283200000|2025-08-15 18:40:00|9146.8|9144.8|9149|9147|9149|9147|9146.8|9144.8|61
1755283500000|2025-08-15 18:45:00|9149.3|9147.3|9149|9147|9151.3|9149.3|9148.5|9146.5|84
1755283800000|2025-08-15 18:50:00|9148.7|9146.7|9149.6|9147.6|9149.8|9147.8|9148.4|9146.4|54
1755284100000|2025-08-15 18:55:00|9149.3|9147.3|9148.7|9146.7|9149.7|9147.7|9145|9143|130
1755284400000|2025-08-15 19:00:00|9148.4|9146.4|9146.3|9144.3|9149|9147|9145.1|9143.1|103
1755284700000|2025-08-15 19:05:00|9146|9144|9145.9|9143.9|9147.9|9145.9|9143.7|9141.7|67
1755285000000|2025-08-15 19:10:00|9145.6|9143.6|9145.5|9143.5|9145.9|9143.9|9144.1|9142.1|33
1755285300000|2025-08-15 19:15:00|9145.3|9143.3|9145.8|9143.8|9146.3|9144.3|9144.8|9142.8|50
1755285600000|2025-08-15 19:20:00|9145.6|9143.6|9145.6|9143.6|9146.3|9144.3|9143.5|9141.5|135
1755285900000|2025-08-15 19:25:00|9145.5|9143.5|9143.2|9141.2|9145.5|9143.5|9142|9140|103
1755286200000|2025-08-15 19:30:00|9143.5|9141.5|9143.9|9141.9|9144.7|9142.7|9143.1|9141.1|104
1755286500000|2025-08-15 19:35:00|9143.4|9141.4|9146.5|9144.5|9147.7|9145.7|9142.8|9140.8|148
1755286800000|2025-08-15 19:40:00|9147|9145|9148.6|9146.6|9149.9|9147.9|9146.9|9144.9|185
1755287100000|2025-08-15 19:45:00|9148.8|9146.8|9150.6|9148.6|9150.9|9148.9|9145.8|9143.8|309
1755287400000|2025-08-15 19:50:00|9150.9|9148.9|9146.5|9144.5|9151.4|9149.4|9146.4|9144.4|144
1755287700000|2025-08-15 19:55:00|9146.3|9144.3|9149.2|9145.2|9149.8|9147.3|9143|9141|545
1755288000000|2025-08-15 20:00:00|9149.1|9145.1|9145.4|9141.4|9149.3|9145.3|9143.6|9139.6|0
1755288300000|2025-08-15 20:05:00|9145.3|9141.3|9144.7|9140.7|9145.8|9141.8|9144.4|9140.4|0
1755288600000|2025-08-15 20:10:00|9144.6|9140.6|9146.8|9142.8|9147.2|9143.2|9144.4|9140.4|0
1755288900000|2025-08-15 20:15:00|9146.7|9142.7|9145.6|9141.6|9147|9143|9145.4|9141.4|0
1755289200000|2025-08-15 20:20:00|9145.7|9141.7|9144.8|9140.8|9145.9|9141.9|9144.7|9140.7|0
1755289500000|2025-08-15 20:25:00|9144.9|9140.9|9144.8|9140.8|9145.2|9141.2|9144.5|9140.5|0
1755289800000|2025-08-15 20:30:00|9144.9|9140.9|9145.9|9141.9|9146.1|9142.1|9144.8|9140.8|0
1755290100000|2025-08-15 20:35:00|9146|9142|9145.2|9141.2|9146.1|9142.1|9144.7|9140.7|0
1755290400000|2025-08-15 20:40:00|9145.1|9141.1|9145|9141|9145.4|9141.4|9144.9|9140.9|0
1755290700000|2025-08-15 20:45:00|9145.1|9141.1|9145.6|9141.6|9145.6|9141.6|9144.9|9140.9|0
1755291000000|2025-08-15 20:50:00|9145.5|9141.5|9145.8|9141.8|9146|9142|9145.4|9141.4|0
1755291300000|2025-08-15 20:55:00|9146|9142|9146|9142|9146.3|9142.3|9145.3|9141.3|0
1755468000000|2025-08-17 22:00:00|9150.8|9146.8|9151.6|9147.6|9151.9|9147.9|9150.5|9146.5|0
1755468300000|2025-08-17 22:05:00|9151.7|9147.7|9151.7|9147.7|9153.5|9149.5|9151.2|9147.2|0
1755468600000|2025-08-17 22:10:00|9151.8|9147.8|9152.3|9148.3|9152.6|9148.6|9151.7|9147.7|0
1755468900000|2025-08-17 22:15:00|9152.4|9148.4|9151.8|9147.8|9152.8|9148.8|9151|9147|0
1755469200000|2025-08-17 22:20:00|9151.9|9147.9|9152.3|9148.3|9152.5|9148.5|9151.5|9147.5|0
1755469500000|2025-08-17 22:25:00|9152.4|9148.4|9152.5|9148.5|9152.8|9148.8|9152.1|9148.1|0
1755469800000|2025-08-17 22:30:00|9152.6|9148.6|9153|9149|9153.2|9149.2|9152.4|9148.4|0
1755470100000|2025-08-17 22:35:00|9153.1|9149.1|9153.1|9149.1|9153.6|9149.6|9152.8|9148.8|0
1755470400000|2025-08-17 22:40:00|9153|9149|9153.5|9149.5|9153.7|9149.7|9153|9149|0
1755470700000|2025-08-17 22:45:00|9153.7|9149.7|9153.7|9149.7|9153.8|9149.8|9153.1|9149.1|0
1755471000000|2025-08-17 22:50:00|9153.6|9149.6|9153.8|9149.8|9154.2|9150.2|9153.4|9149.4|0
1755471300000|2025-08-17 22:55:00|9153.9|9149.9|9153.8|9149.8|9153.9|9149.9|9153.4|9149.4|0
1755471600000|2025-08-17 23:00:00|9153.9|9149.9|9153.8|9149.8|9154.1|9150.1|9153.4|9149.4|0
1755471900000|2025-08-17 23:05:00|9153.7|9149.7|9153.8|9149.8|9153.8|9149.8|9153.1|9149.1|0
1755472200000|2025-08-17 23:10:00|9153.7|9149.7|9153.8|9149.8|9154.2|9150.2|9153.7|9149.7|0
1755472500000|2025-08-17 23:15:00|9153.7|9149.7|9154|9150|9154.2|9150.2|9153.7|9149.7|0
1755472800000|2025-08-17 23:20:00|9153.8|9149.8|9150.8|9146.8|9154.2|9150.2|9150.6|9146.6|0
1755473100000|2025-08-17 23:25:00|9150.7|9146.7|9150.8|9146.8|9151|9147|9150.4|9146.4|0
1755473400000|2025-08-17 23:30:00|9151|9147|9151.4|9147.4|9151.8|9147.8|9150.8|9146.8|0
1755473700000|2025-08-17 23:35:00|9151.5|9147.5|9151.8|9147.8|9152.4|9148.4|9151.4|9147.4|0
1755474000000|2025-08-17 23:40:00|9151.9|9147.9|9152.9|9148.9|9153.1|9149.1|9151.9|9147.9|0
1755474300000|2025-08-17 23:45:00|9153|9149|9151|9147|9153.1|9149.1|9151|9147|0
1755474600000|2025-08-17 23:50:00|9150.9|9146.9|9151.2|9147.2|9151.5|9147.5|9150.6|9146.6|0
1755474900000|2025-08-17 23:55:00|9151.3|9147.3|9158.8|9154.8|9158.8|9154.8|9151.1|9147.1|0
1755475200000|2025-08-18 00:00:00|9158.6|9154.6|9160.2|9157.2|9161.4|9158.4|9155.4|9152.4|38
1755475500000|2025-08-18 00:05:00|9160.7|9157.7|9161.9|9158.9|9163.7|9160.7|9160.2|9157.2|28
1755475800000|2025-08-18 00:10:00|9161.6|9158.6|9159.3|9156.3|9162.1|9159.1|9159.3|9156.3|9
1755476100000|2025-08-18 00:15:00|9159.6|9156.6|9156.4|9153.4|9160.6|9157.6|9156.2|9153.2|33
1755476400000|2025-08-18 00:20:00|9156.2|9153.2|9156.8|9153.8|9157.8|9154.8|9156.2|9153.2|4
1755476700000|2025-08-18 00:25:00|9157|9154|9160.3|9157.3|9160.3|9157.3|9156.8|9153.8|8
1755477000000|2025-08-18 00:30:00|9160|9157|9161.6|9158.6|9162|9159|9159.5|9156.5|3
1755477300000|2025-08-18 00:35:00|9161.9|9158.9|9162.4|9159.4|9163.1|9160.1|9160.9|9157.9|4
1755477600000|2025-08-18 00:40:00|9162.6|9159.6|9162.8|9159.8|9162.8|9159.8|9161|9158|10
1755477900000|2025-08-18 00:45:00|9162.3|9159.3|9162.5|9159.5|9163.2|9160.2|9160.1|9157.1|18
1755478200000|2025-08-18 00:50:00|9162.8|9159.8|9162.9|9159.9|9163|9160|9162|9159|0
1755478500000|2025-08-18 00:55:00|9162.7|9159.7|9160.9|9157.9|9162.7|9159.7|9160.2|9157.2|17
1755478800000|2025-08-18 01:00:00|9160.7|9157.7|9158.9|9155.9|9160.9|9157.9|9158.9|9155.9|16
1755479100000|2025-08-18 01:05:00|9159.2|9156.2|9159.9|9156.9|9160.4|9157.4|9158.2|9155.2|18
1755479400000|2025-08-18 01:10:00|9160.2|9157.2|9159.3|9156.3|9161.2|9158.2|9159.3|9156.3|6
1755479700000|2025-08-18 01:15:00|9159.5|9156.5|9159.5|9156.5|9160|9157|9158.5|9155.5|7
1755480000000|2025-08-18 01:20:00|9159.3|9156.3|9160.4|9157.4|9160.4|9157.4|9158.4|9155.4|5
1755480300000|2025-08-18 01:25:00|9160.2|9157.2|9162.1|9159.1|9162.9|9159.9|9160.2|9157.2|10
1755480600000|2025-08-18 01:30:00|9162.6|9159.6|9160.1|9157.1|9162.6|9159.6|9160.1|9157.1|11
1755480900000|2025-08-18 01:35:00|9159.8|9156.8|9160.9|9157.9|9161.4|9158.4|9159.6|9156.6|11
1755481200000|2025-08-18 01:40:00|9161.1|9158.1|9160.6|9157.6|9161.4|9158.4|9160.4|9157.4|0
1755481500000|2025-08-18 01:45:00|9160.9|9157.9|9162.3|9159.3|9162.6|9159.6|9160.4|9157.4|3
1755481800000|2025-08-18 01:50:00|9162.8|9159.8|9161.8|9158.8|9163.1|9160.1|9161.6|9158.6|0
1755482100000|2025-08-18 01:55:00|9161.6|9158.6|9160.7|9157.7|9162.1|9159.1|9160.7|9157.7|1
1755482400000|2025-08-18 02:00:00|9160.5|9157.5|9159.7|9156.7|9160.7|9157.7|9159.4|9156.4|9
1755482700000|2025-08-18 02:05:00|9159.9|9156.9|9159.7|9156.7|9160.4|9157.4|9159.4|9156.4|7
1755483000000|2025-08-18 02:10:00|9159.9|9156.9|9161.2|9158.2|9161.4|9158.4|9159.9|9156.9|2
1755483300000|2025-08-18 02:15:00|9161.4|9158.4|9162.4|9159.4|9163.2|9160.2|9161.4|9158.4|1
1755483600000|2025-08-18 02:20:00|9161.9|9158.9|9160.9|9157.9|9161.9|9158.9|9160.9|9157.9|5
1755483900000|2025-08-18 02:25:00|9161.2|9158.2|9161.4|9158.4|9161.9|9158.9|9160.9|9157.9|0
1755484200000|2025-08-18 02:30:00|9161.7|9158.7|9161.1|9158.1|9161.7|9158.7|9160.9|9157.9|0
1755484500000|2025-08-18 02:35:00|9161.4|9158.4|9159.5|9156.5|9162.1|9159.1|9159.4|9156.4|10
1755484800000|2025-08-18 02:40:00|9159.8|9156.8|9160.5|9157.5|9161|9158|9159.8|9156.8|0
1755485100000|2025-08-18 02:45:00|9160.8|9157.8|9159.8|9156.8|9161|9158|9159.8|9156.8|2
1755485400000|2025-08-18 02:50:00|9160|9157|9160.8|9157.8|9161.3|9158.3|9159.8|9156.8|0
1755485700000|2025-08-18 02:55:00|9161|9158|9161|9158|9161.3|9158.3|9160.8|9157.8|0
1755486000000|2025-08-18 03:00:00|9161.3|9158.3|9161.2|9158.2|9161.4|9158.4|9160.9|9157.9|1
1755486300000|2025-08-18 03:05:00|9161.4|9158.4|9161.8|9158.8|9161.9|9158.9|9161.2|9158.2|2
1755486600000|2025-08-18 03:10:00|9162.3|9159.3|9164.3|9161.3|9164.3|9161.3|9161.8|9158.8|7
1755486900000|2025-08-18 03:15:00|9164.5|9161.5|9164|9161|9164.8|9161.8|9164|9161|3
1755487200000|2025-08-18 03:20:00|9163.8|9160.8|9164|9161|9164.3|9161.3|9163.5|9160.5|4
1755487500000|2025-08-18 03:25:00|9164.3|9161.3|9164.3|9161.3|9164.3|9161.3|9163.5|9160.5|11
1755487800000|2025-08-18 03:30:00|9164|9161|9165.3|9162.3|9165.3|9162.3|9163.8|9160.8|103
1755488100000|2025-08-18 03:35:00|9165.5|9162.5|9165.4|9162.4|9166.8|9163.8|9165.4|9162.4|26
1755488400000|2025-08-18 03:40:00|9165.2|9162.2|9166.3|9163.3|9166.5|9163.5|9164.2|9161.2|9
1755488700000|2025-08-18 03:45:00|9166|9163|9166.4|9163.4|9167.6|9164.6|9166|9163|2
1755489000000|2025-08-18 03:50:00|9166.6|9163.6|9166|9163|9166.9|9163.9|9166|9163|5
1755489300000|2025-08-18 03:55:00|9166.3|9163.3|9166.6|9163.6|9167.8|9164.8|9166.3|9163.3|4
1755489600000|2025-08-18 04:00:00|9166.4|9163.4|9167.7|9164.7|9168|9165|9166.4|9163.4|8
1755489900000|2025-08-18 04:05:00|9167.5|9164.5|9168.2|9165.2|9169|9166|9167.5|9164.5|19
1755490200000|2025-08-18 04:10:00|9168.4|9165.4|9168.9|9165.9|9169.9|9166.9|9167.7|9164.7|29
1755490500000|2025-08-18 04:15:00|9169.2|9166.2|9168.2|9165.2|9169.4|9166.4|9168.2|9165.2|8
1755490800000|2025-08-18 04:20:00|9168.4|9165.4|9168.1|9165.1|9168.4|9165.4|9166.5|9163.5|1
1755491100000|2025-08-18 04:25:00|9167.8|9164.8|9167.9|9164.9|9167.9|9164.9|9166.9|9163.9|1
1755491400000|2025-08-18 04:30:00|9167.7|9164.7|9167.2|9164.2|9167.7|9164.7|9166.9|9163.9|9
1755491700000|2025-08-18 04:35:00|9167.4|9164.4|9166.4|9163.4|9167.4|9164.4|9165.9|9162.9|10
1755492000000|2025-08-18 04:40:00|9166.7|9163.7|9165.7|9162.7|9166.7|9163.7|9165.4|9162.4|5
1755492300000|2025-08-18 04:45:00|9165.2|9162.2|9165.8|9162.8|9166.3|9163.3|9164.9|9161.9|3
1755492600000|2025-08-18 04:50:00|9166|9163|9166.3|9163.3|9166.5|9163.5|9165.8|9162.8|0
1755492900000|2025-08-18 04:55:00|9166|9163|9166.3|9163.3|9166.5|9163.5|9165.5|9162.5|0
1755493200000|2025-08-18 05:00:00|9166.4|9163.4|9165.7|9162.7|9167.6|9164.6|9164.7|9161.7|10
1755493500000|2025-08-18 05:05:00|9165.4|9162.4|9166|9163|9167|9164|9165.4|9162.4|3
1755493800000|2025-08-18 05:10:00|9165.8|9162.8|9165.6|9162.6|9166.8|9163.8|9165.3|9162.3|6
1755494100000|2025-08-18 05:15:00|9165.4|9162.4|9165.8|9162.8|9166|9163|9165.3|9162.3|7
1755494400000|2025-08-18 05:20:00|9165.5|9162.5|9164.5|9161.5|9166|9163|9164.5|9161.5|9
1755494700000|2025-08-18 05:25:00|9163.5|9160.5|9164.5|9161.5|9165|9162|9163.4|9160.4|12
1755495000000|2025-08-18 05:30:00|9164.8|9161.8|9165.4|9162.4|9165.4|9162.4|9164.2|9161.2|9
1755495300000|2025-08-18 05:35:00|9165.9|9162.9|9163.9|9160.9|9166.4|9163.4|9163.9|9160.9|16
1755495600000|2025-08-18 05:40:00|9164.2|9161.2|9163.9|9160.9|9164.4|9161.4|9163.4|9160.4|0
1755495900000|2025-08-18 05:45:00|9163.4|9160.4|9165.3|9162.3|9166.4|9163.4|9163.4|9160.4|1
1755496200000|2025-08-18 05:50:00|9165.1|9162.1|9164.7|9161.7|9165.1|9162.1|9163.9|9160.9|1
1755496500000|2025-08-18 05:55:00|9164.2|9161.2|9166.4|9163.4|9166.4|9163.4|9163.5|9160.5|0
1755496800000|2025-08-18 06:00:00|9165.6|9163.6|9159.5|9157.5|9169.1|9167.1|9159|9157|107
1755497100000|2025-08-18 06:05:00|9159.6|9157.6|9158.3|9156.3|9160.7|9158.7|9157.3|9155.3|59
1755497400000|2025-08-18 06:10:00|9158.1|9156.1|9157|9155|9159.8|9157.8|9156|9154|47
1755497700000|2025-08-18 06:15:00|9156.8|9154.8|9155.9|9153.9|9158.2|9156.2|9154.7|9152.7|166
1755498000000|2025-08-18 06:20:00|9156.2|9154.2|9160.4|9158.4|9160.7|9158.7|9155.9|9153.9|165
1755498300000|2025-08-18 06:25:00|9160.2|9158.2|9159.3|9157.3|9160.9|9158.9|9157.9|9155.9|50
1755498600000|2025-08-18 06:30:00|9159.1|9157.1|9159.5|9157.5|9161.4|9159.4|9158.6|9156.6|90
1755498900000|2025-08-18 06:35:00|9159.7|9157.7|9157.8|9155.8|9160.5|9158.5|9157.8|9155.8|56
1755499200000|2025-08-18 06:40:00|9158|9156|9153.4|9151.4|9158.5|9156.5|9153.4|9151.4|60
1755499500000|2025-08-18 06:45:00|9153.6|9151.6|9157.5|9155.5|9157.5|9155.5|9153|9151|42
1755499800000|2025-08-18 06:50:00|9157.8|9155.8|9156.3|9154.3|9158.5|9156.5|9155|9153|25
1755500100000|2025-08-18 06:55:00|9156.6|9154.6|9162.1|9160.1|9164.7|9162.7|9156.3|9154.3|311
1755500400000|2025-08-18 07:00:00|9161.1|9159.1|9157.1|9156.1|9166.2|9165.2|9155.5|9154.5|1569
1755500700000|2025-08-18 07:05:00|9156.6|9155.6|9144.8|9143.8|9156.6|9155.6|9143.9|9142.9|770
1755501000000|2025-08-18 07:10:00|9144.9|9143.9|9151.3|9150.3|9152.4|9151.4|9141.9|9140.9|597
1755501300000|2025-08-18 07:15:00|9151|9150|9152.7|9151.7|9156.2|9155.2|9149.7|9148.7|512
1755501600000|2025-08-18 07:20:00|9152.6|9151.6|9154.6|9153.6|9158.1|9157.1|9152.3|9151.3|465
1755501900000|2025-08-18 07:25:00|9154.5|9153.5|9149|9148|9155.1|9154.1|9148.7|9147.7|328
1755502200000|2025-08-18 07:30:00|9149.1|9148.1|9139.2|9138.2|9150.6|9149.6|9138.2|9137.2|477
1755502500000|2025-08-18 07:35:00|9139|9138|9139.8|9138.8|9143.2|9142.2|9138|9137|470
1755502800000|2025-08-18 07:40:00|9140.7|9139.7|9140.3|9139.3|9144.3|9143.3|9139.1|9138.1|239
1755503100000|2025-08-18 07:45:00|9140.1|9139.1|9140.5|9139.5|9143.1|9142.1|9137.7|9136.7|236
1755503400000|2025-08-18 07:50:00|9139.9|9138.9|9140.9|9139.9|9143.2|9142.2|9139.2|9138.2|192
1755503700000|2025-08-18 07:55:00|9141.9|9140.9|9138.3|9137.3|9142.1|9141.1|9137.8|9136.8|255
1755504000000|2025-08-18 08:00:00|9137.9|9136.9|9142.1|9141.1|9144.1|9143.1|9137.9|9136.9|474
1755504300000|2025-08-18 08:05:00|9141.9|9140.9|9143.9|9142.9|9145.8|9144.8|9141.8|9140.8|198
1755504600000|2025-08-18 08:10:00|9143.7|9142.7|9139.5|9138.5|9144.2|9143.2|9138.6|9137.6|235
1755504900000|2025-08-18 08:15:00|9139.6|9138.6|9141.7|9140.7|9142.5|9141.5|9139.1|9138.1|186
1755505200000|2025-08-18 08:20:00|9141.9|9140.9|9138.2|9137.2|9144.1|9143.1|9138.2|9137.2|292
1755505500000|2025-08-18 08:25:00|9138.7|9137.7|9137.5|9136.5|9141.2|9140.2|9137.3|9136.3|225
1755505800000|2025-08-18 08:30:00|9137.8|9136.8|9141|9140|9141.5|9140.5|9136.5|9135.5|235
1755506100000|2025-08-18 08:35:00|9140.8|9139.8|9141.6|9140.6|9143.7|9142.7|9140.5|9139.5|218
1755506400000|2025-08-18 08:40:00|9141.4|9140.4|9143.8|9142.8|9144.3|9143.3|9141.3|9140.3|153
1755506700000|2025-08-18 08:45:00|9143.5|9142.5|9142.3|9141.3|9143.8|9142.8|9141.3|9140.3|172
1755507000000|2025-08-18 08:50:00|9142.7|9141.7|9138.2|9137.2|9142.7|9141.7|9137.2|9136.2|321
1755507300000|2025-08-18 08:55:00|9137.9|9136.9|9139.3|9138.3|9142.7|9141.7|9137.7|9136.7|315
1755507600000|2025-08-18 09:00:00|9139.2|9138.2|9140.1|9139.1|9141.1|9140.1|9138.5|9137.5|298
1755507900000|2025-08-18 09:05:00|9140.4|9139.4|9139.2|9138.2|9143.7|9142.7|9138.6|9137.6|224
1755508200000|2025-08-18 09:10:00|9138.7|9137.7|9138.8|9137.8|9141.1|9140.1|9136.5|9135.5|172
1755508500000|2025-08-18 09:15:00|9139.1|9138.1|9136.1|9135.1|9139.9|9138.9|9136.1|9135.1|151
1755508800000|2025-08-18 09:20:00|9137|9136|9135.8|9134.8|9138|9137|9135.7|9134.7|180
1755509100000|2025-08-18 09:25:00|9135.7|9134.7|9133.9|9132.9|9136.5|9135.5|9132.8|9131.8|218
1755509400000|2025-08-18 09:30:00|9134.1|9133.1|9134.9|9133.9|9137.4|9136.4|9133.1|9132.1|221
1755509700000|2025-08-18 09:35:00|9135.2|9134.2|9133.6|9132.6|9137.1|9136.1|9133.3|9132.3|186
1755510000000|2025-08-18 09:40:00|9133.1|9132.1|9131.1|9130.1|9133.4|9132.4|9129.1|9128.1|466
1755510300000|2025-08-18 09:45:00|9130.8|9129.8|9130.9|9129.9|9133.1|9132.1|9129.7|9128.7|447
1755510600000|2025-08-18 09:50:00|9132|9131|9130|9129|9132|9131|9129.3|9128.3|322
1755510900000|2025-08-18 09:55:00|9130.3|9129.3|9130.5|9129.5|9132.3|9131.3|9130.3|9129.3|383
1755511200000|2025-08-18 10:00:00|9130.2|9129.2|9130.9|9129.9|9131.2|9130.2|9127|9126|511
1755511500000|2025-08-18 10:05:00|9131|9130|9131.5|9130.5|9131.5|9130.5|9129.4|9128.4|166
1755511800000|2025-08-18 10:10:00|9131.4|9130.4|9130.9|9129.9|9131.7|9130.7|9129.3|9128.3|164
1755512100000|2025-08-18 10:15:00|9130.6|9129.6|9130|9129|9130.9|9129.9|9126.9|9125.9|255
1755512400000|2025-08-18 10:20:00|9129.8|9128.8|9131.9|9130.9|9132.8|9131.8|9128.6|9127.6|291
1755512700000|2025-08-18 10:25:00|9131.7|9130.7|9130.8|9129.8|9134.1|9133.1|9130.3|9129.3|229
1755513000000|2025-08-18 10:30:00|9130.4|9129.4|9131.2|9130.2|9133.2|9132.2|9130.1|9129.1|182
1755513300000|2025-08-18 10:35:00|9131.4|9130.4|9131.9|9130.9|9132.2|9131.2|9128.9|9127.9|211
1755513600000|2025-08-18 10:40:00|9132.6|9131.6|9133.4|9132.4|9134.4|9133.4|9132.4|9131.4|175
1755513900000|2025-08-18 10:45:00|9133.1|9132.1|9133.1|9132.1|9133.6|9132.6|9131.1|9130.1|191
1755514200000|2025-08-18 10:50:00|9132.7|9131.7|9130.9|9129.9|9133.5|9132.5|9130.1|9129.1|229
1755514500000|2025-08-18 10:55:00|9131|9130|9131.5|9130.5|9132|9131|9130|9129|343
1755514800000|2025-08-18 11:00:00|9131.6|9130.6|9134.8|9133.8|9135.1|9134.1|9129.1|9128.1|303
1755515100000|2025-08-18 11:05:00|9134.6|9133.6|9134.8|9133.8|9135.8|9134.8|9133.1|9132.1|215
1755515400000|2025-08-18 11:10:00|9134.9|9133.9|9135|9134|9136.4|9135.4|9133.6|9132.6|277
1755515700000|2025-08-18 11:15:00|9135.1|9134.1|9133.9|9132.9|9135.6|9134.6|9133.7|9132.7|175
1755516000000|2025-08-18 11:20:00|9133.8|9132.8|9133.5|9132.5|9134|9133|9132.2|9131.2|218
1755516300000|2025-08-18 11:25:00|9133.3|9132.3|9135.6|9134.6|9136.5|9135.5|9133.3|9132.3|182
1755516600000|2025-08-18 11:30:00|9135.1|9134.1|9134.4|9133.4|9135.2|9134.2|9133.4|9132.4|207
1755516900000|2025-08-18 11:35:00|9134.2|9133.2|9134.9|9133.9|9134.9|9133.9|9132.9|9131.9|196
1755517200000|2025-08-18 11:40:00|9135.1|9134.1|9134.9|9133.9|9136.4|9135.4|9134.6|9133.6|466
1755517500000|2025-08-18 11:45:00|9135|9134|9137.6|9136.6|9137.7|9136.7|9134.9|9133.9|218
1755517800000|2025-08-18 11:50:00|9136.3|9135.3|9135.3|9134.3|9136.3|9135.3|9134|9133|114
1755518100000|2025-08-18 11:55:00|9135.5|9134.5|9131.6|9130.6|9135.9|9134.9|9131.6|9130.6|114
1755518400000|2025-08-18 12:00:00|9133|9132|9132.7|9131.7|9134.4|9133.4|9131.8|9130.8|250
1755518700000|2025-08-18 12:05:00|9132.4|9131.4|9137.7|9136.7|9137.7|9136.7|9131.2|9130.2|216
1755519000000|2025-08-18 12:10:00|9137.4|9136.4|9139.6|9138.6|9140.1|9139.1|9137.3|9136.3|226
1755519300000|2025-08-18 12:15:00|9139.4|9138.4|9135.5|9134.5|9139.6|9138.6|9134.1|9133.1|172
1755519600000|2025-08-18 12:20:00|9134.7|9133.7|9133.2|9132.2|9136|9135|9133|9132|127
1755519900000|2025-08-18 12:25:00|9133|9132|9131.2|9130.2|9134|9133|9131.2|9130.2|204
1755520200000|2025-08-18 12:30:00|9131.9|9130.9|9130.7|9129.7|9132.7|9131.7|9129.2|9128.2|209
1755520500000|2025-08-18 12:35:00|9131|9130|9132.5|9131.5|9133|9132|9130.5|9129.5|154
1755520800000|2025-08-18 12:40:00|9133.1|9132.1|9132.3|9131.3|9133.1|9132.1|9130.5|9129.5|112
1755521100000|2025-08-18 12:45:00|9132.6|9131.6|9133|9132|9133.9|9132.9|9131|9130|108
1755521400000|2025-08-18 12:50:00|9132.6|9131.6|9136|9135|9136.2|9135.2|9132.6|9131.6|106
1755521700000|2025-08-18 12:55:00|9135.7|9134.7|9134.3|9133.3|9135.7|9134.7|9133.2|9132.2|197
1755522000000|2025-08-18 13:00:00|9133.8|9132.8|9135.2|9134.2|9135.7|9134.7|9132.3|9131.3|147
1755522300000|2025-08-18 13:05:00|9135.5|9134.5|9138.1|9137.1|9138.1|9137.1|9134.9|9133.9|136
1755522600000|2025-08-18 13:10:00|9138.3|9137.3|9135.8|9134.8|9139.2|9138.2|9135.5|9134.5|185
1755522900000|2025-08-18 13:15:00|9136|9135|9137.3|9136.3|9138|9137|9134.7|9133.7|150
1755523200000|2025-08-18 13:20:00|9137.2|9136.2|9135.8|9134.8|9138.2|9137.2|9134.2|9133.2|119
1755523500000|2025-08-18 13:25:00|9135.3|9134.3|9136.5|9135.5|9138|9137|9135.3|9134.3|137
1755523800000|2025-08-18 13:30:00|9136.4|9135.4|9133.8|9132.8|9138.8|9137.8|9132.4|9131.4|416
1755524100000|2025-08-18 13:35:00|9133.3|9132.3|9136.8|9135.8|9138.1|9137.1|9133.3|9132.3|307
1755524400000|2025-08-18 13:40:00|9137.1|9136.1|9145.1|9144.1|9145.6|9144.6|9136.1|9135.1|470
1755524700000|2025-08-18 13:45:00|9145.4|9144.4|9145.4|9144.4|9147.4|9146.4|9144|9143|377
1755525000000|2025-08-18 13:50:00|9144.9|9143.9|9146.2|9145.2|9147.4|9146.4|9143.8|9142.8|481
1755525300000|2025-08-18 13:55:00|9145.9|9144.9|9140|9139|9146.6|9145.6|9138|9137|506
1755525600000|2025-08-18 14:00:00|9140.6|9139.6|9142.5|9141.5|9144.9|9143.9|9140.6|9139.6|491
1755525900000|2025-08-18 14:05:00|9142.7|9141.7|9137.6|9136.6|9144.1|9143.1|9136.2|9135.2|319
1755526200000|2025-08-18 14:10:00|9137.7|9136.7|9143.2|9142.2|9143.7|9142.7|9137.4|9136.4|311
1755526500000|2025-08-18 14:15:00|9142.7|9141.7|9142.8|9141.8|9144.3|9143.3|9138.2|9137.2|294
1755526800000|2025-08-18 14:20:00|9142.2|9141.2|9139.5|9138.5|9142.4|9141.4|9137.2|9136.2|338
1755527100000|2025-08-18 14:25:00|9139|9138|9134.7|9133.7|9139|9138|9133|9132|329
1755527400000|2025-08-18 14:30:00|9135.4|9134.4|9140.3|9139.3|9140.9|9139.9|9134.2|9133.2|389
1755527700000|2025-08-18 14:35:00|9140.5|9139.5|9139|9138|9141.8|9140.8|9138.3|9137.3|332
1755528000000|2025-08-18 14:40:00|9138.1|9137.1|9138.5|9137.5|9139.4|9138.4|9136.9|9135.9|405
1755528300000|2025-08-18 14:45:00|9138.7|9137.7|9139.5|9138.5|9140.4|9139.4|9137.9|9136.9|445
1755528600000|2025-08-18 14:50:00|9139.8|9138.8|9140.6|9139.6|9141.2|9140.2|9138.4|9137.4|332
1755528900000|2025-08-18 14:55:00|9140.4|9139.4|9141.2|9140.2|9142.8|9141.8|9139.9|9138.9|335
1755529200000|2025-08-18 15:00:00|9141.4|9140.4|9140|9139|9143|9142|9140|9139|474
1755529500000|2025-08-18 15:05:00|9139.5|9138.5|9138.7|9137.7|9141|9140|9138.3|9137.3|491
1755529800000|2025-08-18 15:10:00|9138.9|9137.9|9142.1|9141.1|9143.1|9142.1|9138.8|9137.8|328
1755530100000|2025-08-18 15:15:00|9141.8|9140.8|9145.6|9144.6|9146.1|9145.1|9141.6|9140.6|515
1755530400000|2025-08-18 15:20:00|9145.3|9144.3|9150.3|9149.3|9150.5|9149.5|9145.3|9144.3|788
1755530700000|2025-08-18 15:25:00|9150.8|9149.8|9152.4|9150.4|9152.4|9150.9|9148.2|9147.2|2238
1755531000000|2025-08-18 15:30:00|9152.6|9150.6|9156.8|9154.8|9157|9155|9151.5|9149.5|3134
1755531300000|2025-08-18 15:35:00|9157.5|9155.5|9160.3|9158.3|9161.3|9159.3|9154.8|9152.8|1547
1755531600000|2025-08-18 15:40:00|9159.8|9157.8|9157.8|9155.8|9160.3|9158.3|9156.8|9154.8|391
1755531900000|2025-08-18 15:45:00|9157.5|9155.5|9161.8|9159.8|9162|9160|9157.3|9155.3|281
1755532200000|2025-08-18 15:50:00|9162.3|9160.3|9161.3|9159.3|9163.3|9161.3|9161|9159|159
1755532500000|2025-08-18 15:55:00|9161.5|9159.5|9160.3|9158.3|9163.5|9161.5|9160.3|9158.3|349
1755532800000|2025-08-18 16:00:00|9160.5|9158.5|9159.3|9157.3|9163.6|9161.6|9158.8|9156.8|201
1755533100000|2025-08-18 16:05:00|9159|9157|9162.3|9160.3|9162.5|9160.5|9158.8|9156.8|111
1755533400000|2025-08-18 16:10:00|9161.8|9159.8|9162.3|9160.3|9162.8|9160.8|9161.3|9159.3|191
1755533700000|2025-08-18 16:15:00|9162|9160|9161.8|9159.8|9162.8|9160.8|9159.3|9157.3|90
1755534000000|2025-08-18 16:20:00|9162|9160|9163|9161|9163.3|9161.3|9160.5|9158.5|64
1755534300000|2025-08-18 16:25:00|9163.3|9161.3|9164|9162|9165.3|9163.3|9162.3|9160.3|187
1755534600000|2025-08-18 16:30:00|9164.3|9162.3|9161.8|9159.8|9165.3|9163.3|9161.3|9159.3|109
1755534900000|2025-08-18 16:35:00|9161.5|9159.5|9163.3|9161.3|9163.3|9161.3|9161.3|9159.3|72
1755535200000|2025-08-18 16:40:00|9163.8|9161.8|9165.8|9163.8|9166|9164|9163.3|9161.3|95
1755535500000|2025-08-18 16:45:00|9166|9164|9166.5|9164.5|9166.8|9164.8|9165.3|9163.3|113
1755535800000|2025-08-18 16:50:00|9166.3|9164.3|9166.3|9164.3|9167.5|9165.5|9165|9163|149
1755536100000|2025-08-18 16:55:00|9165.8|9163.8|9168|9166|9168.8|9166.8|9165.8|9163.8|116
1755536400000|2025-08-18 17:00:00|9168.3|9166.3|9170.3|9168.3|9170.8|9168.8|9167.8|9165.8|143
1755536700000|2025-08-18 17:05:00|9170|9168|9170|9168|9170.3|9168.3|9168.8|9166.8|103
1755537000000|2025-08-18 17:10:00|9169.8|9167.8|9173.5|9171.5|9174.9|9172.9|9169.8|9167.8|128
1755537300000|2025-08-18 17:15:00|9173.3|9171.3|9172.3|9170.3|9174|9172|9172|9170|166
1755537600000|2025-08-18 17:20:00|9172|9170|9173.3|9171.3|9173.8|9171.8|9171.8|9169.8|93
1755537900000|2025-08-18 17:25:00|9173.8|9171.8|9174.3|9172.3|9174.8|9172.8|9173.3|9171.3|119
1755538200000|2025-08-18 17:30:00|9174|9172|9174.8|9172.8|9177.5|9175.5|9174|9172|76
1755538500000|2025-08-18 17:35:00|9174.5|9172.5|9173.2|9171.2|9175.3|9173.3|9171.8|9169.8|84
1755538800000|2025-08-18 17:40:00|9172.6|9170.6|9173.8|9171.8|9174.1|9172.1|9171.4|9169.4|102
1755539100000|2025-08-18 17:45:00|9174|9172|9173.8|9171.8|9174.5|9172.5|9172.3|9170.3|91
1755539400000|2025-08-18 17:50:00|9173.5|9171.5|9171.4|9169.4|9173.7|9171.7|9170.6|9168.6|52
1755539700000|2025-08-18 17:55:00|9171.6|9169.6|9171.4|9169.4|9171.7|9169.7|9169.8|9167.8|73
1755540000000|2025-08-18 18:00:00|9171.1|9169.1|9170.4|9168.4|9171.1|9169.1|9169.1|9167.1|98
1755540300000|2025-08-18 18:05:00|9169.9|9167.9|9172.2|9170.2|9172.9|9170.9|9169.9|9167.9|186
1755540600000|2025-08-18 18:10:00|9171.8|9169.8|9169|9167|9172.6|9170.6|9168.8|9166.8|118
1755540900000|2025-08-18 18:15:00|9168.8|9166.8|9167.3|9165.3|9169|9167|9166.8|9164.8|34
1755541200000|2025-08-18 18:20:00|9167|9165|9168.4|9166.4|9169.2|9167.2|9166.1|9164.1|104
1755541500000|2025-08-18 18:25:00|9168.1|9166.1|9167.9|9165.9|9169.9|9167.9|9167.2|9165.2|82
1755541800000|2025-08-18 18:30:00|9167.7|9165.7|9170.4|9168.4|9170.7|9168.7|9167.7|9165.7|161
1755542100000|2025-08-18 18:35:00|9170.2|9168.2|9166.7|9164.7|9170.4|9168.4|9166.2|9164.2|67
1755542400000|2025-08-18 18:40:00|9166.4|9164.4|9169.4|9167.4|9169.5|9167.5|9166.3|9164.3|72
1755542700000|2025-08-18 18:45:00|9169.1|9167.1|9168.2|9166.2|9170|9168|9167.4|9165.4|60
1755543000000|2025-08-18 18:50:00|9168.4|9166.4|9170.8|9168.8|9171.9|9169.9|9168.4|9166.4|75
1755543300000|2025-08-18 18:55:00|9170.5|9168.5|9171.6|9169.6|9171.8|9169.8|9170.3|9168.3|66
1755543600000|2025-08-18 19:00:00|9171.4|9169.4|9169.6|9167.6|9171.6|9169.6|9169.3|9167.3|77
1755543900000|2025-08-18 19:05:00|9169.4|9167.4|9167.4|9165.4|9169.6|9167.6|9167.3|9165.3|80
1755544200000|2025-08-18 19:10:00|9167.9|9165.9|9166.9|9164.9|9170.1|9168.1|9166.4|9164.4|93
1755544500000|2025-08-18 19:15:00|9166.6|9164.6|9170|9168|9170.5|9168.5|9166.6|9164.6|150
1755544800000|2025-08-18 19:20:00|9169.7|9167.7|9171.2|9169.2|9172|9170|9169|9167|101
1755545100000|2025-08-18 19:25:00|9171.4|9169.4|9172.4|9170.4|9172.7|9170.7|9171|9169|61
1755545400000|2025-08-18 19:30:00|9172.1|9170.1|9174.8|9172.8|9174.8|9172.8|9172.1|9170.1|241
1755545700000|2025-08-18 19:35:00|9174.5|9172.5|9177.8|9175.8|9177.8|9175.8|9174.5|9172.5|244
1755546000000|2025-08-18 19:40:00|9177.5|9175.5|9177.8|9175.8|9179.3|9177.3|9177.5|9175.5|197
1755546300000|2025-08-18 19:45:00|9177.5|9175.5|9179.5|9177.5|9179.5|9177.5|9177.3|9175.3|300
1755546600000|2025-08-18 19:50:00|9179.8|9177.8|9182|9180|9182.5|9180.5|9177.8|9175.8|444
1755546900000|2025-08-18 19:55:00|9181.5|9179.5|9179.8|9175.8|9181.8|9179.8|9176.8|9174.8|619
1755547200000|2025-08-18 20:00:00|9179.9|9175.9|9181.2|9177.2|9181.2|9177.2|9179.2|9175.2|0
1755547500000|2025-08-18 20:05:00|9181.3|9177.3|9181.2|9177.2|9182|9178|9180.7|9176.7|0
1755547800000|2025-08-18 20:10:00|9181.3|9177.3|9180.1|9176.1|9181.4|9177.4|9179.9|9175.9|0
1755548100000|2025-08-18 20:15:00|9179.9|9175.9|9179.4|9175.4|9180.3|9176.3|9179|9175|0
1755548400000|2025-08-18 20:20:00|9179.3|9175.3|9178|9174|9179.4|9175.4|9177.6|9173.6|0
1755548700000|2025-08-18 20:25:00|9178.1|9174.1|9178.8|9174.8|9179|9175|9178.1|9174.1|0
1755549000000|2025-08-18 20:30:00|9178.7|9174.7|9179.3|9175.3|9179.3|9175.3|9178.1|9174.1|0
1755549300000|2025-08-18 20:35:00|9179.1|9175.1|9177.9|9173.9|9179.8|9175.8|9177.9|9173.9|0
1755549600000|2025-08-18 20:40:00|9178|9174|9178.5|9174.5|9178.6|9174.6|9177.9|9173.9|0
1755549900000|2025-08-18 20:45:00|9178.4|9174.4|9179.1|9175.1|9179.1|9175.1|9178.3|9174.3|0
1755550200000|2025-08-18 20:50:00|9178.9|9174.9|9179.2|9175.2|9179.4|9175.4|9178.9|9174.9|0
1755550500000|2025-08-18 20:55:00|9179.1|9175.1|9178.2|9174.2|9179.4|9175.4|9178|9174|0
1755550800000|2025-08-18 21:00:00|9178.4|9174.4|9180.4|9176.4|9180.5|9176.5|9178.2|9174.2|0
1755551100000|2025-08-18 21:05:00|9180.3|9176.3|9180.6|9176.6|9180.6|9176.6|9180.1|9176.1|0
1755551400000|2025-08-18 21:10:00|9180.7|9176.7|9180.4|9176.4|9180.8|9176.8|9180.3|9176.3|0
1755551700000|2025-08-18 21:15:00|9180.3|9176.3|9180.4|9176.4|9180.5|9176.5|9180.2|9176.2|0
1755552000000|2025-08-18 21:20:00|9180.2|9176.2|9180.4|9176.4|9180.5|9176.5|9180.2|9176.2|0
1755552300000|2025-08-18 21:25:00|9180.2|9176.2|9180|9176|9180.2|9176.2|9179.8|9175.8|0
1755552600000|2025-08-18 21:30:00|9179.9|9175.9|9180|9176|9180|9176|9179.9|9175.9|0
1755552900000|2025-08-18 21:35:00|9179.9|9175.9|9179.8|9175.8|9179.9|9175.9|9179.7|9175.7|0
1755553200000|2025-08-18 21:40:00|9179.7|9175.7|9179.8|9175.8|9179.8|9175.8|9179.7|9175.7|0
1755553500000|2025-08-18 21:45:00|9179.7|9175.7|9179.5|9175.5|9179.7|9175.7|9179.3|9175.3|0
1755553800000|2025-08-18 21:50:00|9179.4|9175.4|9179.6|9175.6|9179.6|9175.6|9179.4|9175.4|0
1755554100000|2025-08-18 21:55:00|9179.7|9175.7|9180.1|9176.1|9180.3|9176.3|9179.5|9175.5|0
1755554400000|2025-08-18 22:00:00|9180.3|9176.3|9184.1|9180.1|9184.2|9180.2|9180.3|9176.3|0
1755554700000|2025-08-18 22:05:00|9184.2|9180.2|9185|9181|9186.6|9182.6|9184.2|9180.2|0
1755555000000|2025-08-18 22:10:00|9185.1|9181.1|9184.1|9180.1|9185.2|9181.2|9183.5|9179.5|0
1755555300000|2025-08-18 22:15:00|9184|9180|9183.1|9179.1|9184|9180|9182.7|9178.7|0
1755555600000|2025-08-18 22:20:00|9183|9179|9181.8|9177.8|9183.2|9179.2|9181.7|9177.7|0
1755555900000|2025-08-18 22:25:00|9181.9|9177.9|9181.7|9177.7|9182|9178|9181.4|9177.4|0
1755556200000|2025-08-18 22:30:00|9181.8|9177.8|9182|9178|9182.2|9178.2|9181.7|9177.7|0
1755556500000|2025-08-18 22:35:00|9181.9|9177.9|9181.7|9177.7|9182.6|9178.6|9181.4|9177.4|0
1755556800000|2025-08-18 22:40:00|9181.6|9177.6|9181.6|9177.6|9181.6|9177.6|9181.1|9177.1|0
1755557100000|2025-08-18 22:45:00|9181.8|9177.8|9181.9|9177.9|9182.3|9178.3|9181.8|9177.8|0
1755557400000|2025-08-18 22:50:00|9182|9178|9183.2|9179.2|9183.4|9179.4|9182|9178|0
1755557700000|2025-08-18 22:55:00|9183.1|9179.1|9183.1|9179.1|9183.2|9179.2|9182.9|9178.9|0
1755558000000|2025-08-18 23:00:00|9183.3|9179.3|9181.8|9177.8|9183.6|9179.6|9181.5|9177.5|0
1755558300000|2025-08-18 23:05:00|9181.9|9177.9|9182.1|9178.1|9182.3|9178.3|9181.6|9177.6|0
1755558600000|2025-08-18 23:10:00|9182|9178|9181.5|9177.5|9182.1|9178.1|9181.4|9177.4|0
1755558900000|2025-08-18 23:15:00|9181.6|9177.6|9182|9178|9182.4|9178.4|9181.5|9177.5|0
1755559200000|2025-08-18 23:20:00|9181.9|9177.9|9181.9|9177.9|9182.3|9178.3|9181.5|9177.5|0
1755559500000|2025-08-18 23:25:00|9181.8|9177.8|9184.2|9180.2|9184.2|9180.2|9181.7|9177.7|0
1755559800000|2025-08-18 23:30:00|9184.1|9180.1|9182.9|9178.9|9184.2|9180.2|9182.3|9178.3|0
1755560100000|2025-08-18 23:35:00|9183|9179|9183|9179|9183|9179|9182.5|9178.5|0
1755560400000|2025-08-18 23:40:00|9183.1|9179.1|9182.6|9178.6|9183.2|9179.2|9182.6|9178.6|0
1755560700000|2025-08-18 23:45:00|9182.8|9178.8|9183.8|9179.8|9184|9180|9182.8|9178.8|0
1755561000000|2025-08-18 23:50:00|9183.7|9179.7|9182.7|9178.7|9183.7|9179.7|9182.3|9178.3|0
1755561300000|2025-08-18 23:55:00|9182.6|9178.6|9180.9|9176.9|9183|9179|9180.8|9176.8|0
1755561600000|2025-08-19 00:00:00|9181|9177|9177.9|9174.9|9182|9179|9176.3|9173.3|33
1755561900000|2025-08-19 00:05:00|9177.4|9174.4|9177.2|9174.2|9177.4|9174.4|9174.9|9171.9|0
1755562200000|2025-08-19 00:10:00|9178|9175|9177.2|9174.2|9179.2|9176.2|9177.2|9174.2|12
1755562500000|2025-08-19 00:15:00|9177|9174|9177.5|9174.5|9179|9176|9176.5|9173.5|40
1755562800000|2025-08-19 00:20:00|9177|9174|9179.2|9176.2|9179.4|9176.4|9175.6|9172.6|6
1755563100000|2025-08-19 00:25:00|9178.7|9175.7|9175.7|9172.7|9178.7|9175.7|9175.7|9172.7|13
1755563400000|2025-08-19 00:30:00|9175.9|9172.9|9174.3|9171.3|9176.9|9173.9|9174.1|9171.1|16
1755563700000|2025-08-19 00:35:00|9174.1|9171.1|9174.5|9171.5|9175.6|9172.6|9173.5|9170.5|3
1755564000000|2025-08-19 00:40:00|9174.3|9171.3|9175.1|9172.1|9175.1|9172.1|9172.9|9169.9|5
1755564300000|2025-08-19 00:45:00|9174.9|9171.9|9176.3|9173.3|9178.3|9175.3|9174.9|9171.9|13
1755564600000|2025-08-19 00:50:00|9176.5|9173.5|9176.1|9173.1|9177.6|9174.6|9176.1|9173.1|2
1755564900000|2025-08-19 00:55:00|9175.8|9172.8|9177|9174|9177.6|9174.6|9175.6|9172.6|5
1755565200000|2025-08-19 01:00:00|9177.2|9174.2|9178.9|9175.9|9178.9|9175.9|9176.5|9173.5|19
1755565500000|2025-08-19 01:05:00|9178.6|9175.6|9178.6|9175.6|9180.4|9177.4|9178.1|9175.1|6
1755565800000|2025-08-19 01:10:00|9178.4|9175.4|9178.5|9175.5|9179.1|9176.1|9177.6|9174.6|5
1755566100000|2025-08-19 01:15:00|9178.2|9175.2|9180.2|9177.2|9180.2|9177.2|9177.7|9174.7|8
1755566400000|2025-08-19 01:20:00|9180|9177|9179.1|9176.1|9180.4|9177.4|9177.9|9174.9|5
1755566700000|2025-08-19 01:25:00|9178.6|9175.6|9178.3|9175.3|9180.3|9177.3|9178|9175|3
1755567000000|2025-08-19 01:30:00|9178|9175|9177.9|9174.9|9178.6|9175.6|9177.6|9174.6|1
1755567300000|2025-08-19 01:35:00|9177.6|9174.6|9175.6|9172.6|9177.7|9174.7|9175.6|9172.6|2
1755567600000|2025-08-19 01:40:00|9175.1|9172.1|9177.3|9174.3|9177.3|9174.3|9174.6|9171.6|0
1755567900000|2025-08-19 01:45:00|9177.1|9174.1|9177|9174|9177.6|9174.6|9176.8|9173.8|0
1755568200000|2025-08-19 01:50:00|9176.7|9173.7|9176.1|9173.1|9177.2|9174.2|9175.7|9172.7|1
1755568500000|2025-08-19 01:55:00|9175.8|9172.8|9175.6|9172.6|9176.4|9173.4|9175.6|9172.6|0
1755568800000|2025-08-19 02:00:00|9176.1|9173.1|9174.5|9171.5|9176.8|9173.8|9174.5|9171.5|21
1755569100000|2025-08-19 02:05:00|9174.2|9171.2|9174.7|9171.7|9175|9172|9173|9170|21
1755569400000|2025-08-19 02:10:00|9174.5|9171.5|9175|9172|9175.7|9172.7|9174.2|9171.2|8
1755569700000|2025-08-19 02:15:00|9174.7|9171.7|9174.3|9171.3|9174.8|9171.8|9173.3|9170.3|6
1755570000000|2025-08-19 02:20:00|9174|9171|9174.5|9171.5|9176.3|9173.3|9173.8|9170.8|1
1755570300000|2025-08-19 02:25:00|9174.3|9171.3|9174.8|9171.8|9174.8|9171.8|9173.5|9170.5|0
1755570600000|2025-08-19 02:30:00|9174.3|9171.3|9175|9172|9175.3|9172.3|9174.3|9171.3|1
1755570900000|2025-08-19 02:35:00|9174.8|9171.8|9176.7|9173.7|9177.1|9174.1|9174.3|9171.3|0
1755571200000|2025-08-19 02:40:00|9176.5|9173.5|9175.7|9172.7|9176.7|9173.7|9175.4|9172.4|6
1755571500000|2025-08-19 02:45:00|9175.9|9172.9|9173.9|9170.9|9175.9|9172.9|9173.9|9170.9|4
1755571800000|2025-08-19 02:50:00|9174.2|9171.2|9173.7|9170.7|9174.2|9171.2|9172.7|9169.7|4
1755572100000|2025-08-19 02:55:00|9173.5|9170.5|9172.3|9169.3|9173.5|9170.5|9171.7|9168.7|1
1755572400000|2025-08-19 03:00:00|9172.5|9169.5|9172.1|9169.1|9172.7|9169.7|9171.9|9168.9|1
1755572700000|2025-08-19 03:05:00|9172.4|9169.4|9172|9169|9172.5|9169.5|9171.7|9168.7|0
1755573000000|2025-08-19 03:10:00|9172.2|9169.2|9172.7|9169.7|9172.7|9169.7|9172|9169|5
1755573300000|2025-08-19 03:15:00|9173.2|9170.2|9171.9|9168.9|9173.4|9170.4|9171.1|9168.1|13
1755573600000|2025-08-19 03:20:00|9171.4|9168.4|9172.8|9169.8|9173.1|9170.1|9171.4|9168.4|0
1755573900000|2025-08-19 03:25:00|9173.1|9170.1|9173.6|9170.6|9174.5|9171.5|9173.1|9170.1|12
1755574200000|2025-08-19 03:30:00|9173.4|9170.4|9171.8|9168.8|9173.8|9170.8|9170.8|9167.8|3
1755574500000|2025-08-19 03:35:00|9172.1|9169.1|9167.4|9164.4|9172.1|9169.1|9167.4|9164.4|3
1755574800000|2025-08-19 03:40:00|9167.2|9164.2|9168.3|9165.3|9168.6|9165.6|9166.5|9163.5|3
1755575100000|2025-08-19 03:45:00|9168.1|9165.1|9166.9|9163.9|9168.1|9165.1|9166.6|9163.6|3
1755575400000|2025-08-19 03:50:00|9166.6|9163.6|9167.5|9164.5|9168|9165|9166.2|9163.2|22
1755575700000|2025-08-19 03:55:00|9167.2|9164.2|9169|9166|9169.5|9166.5|9167.2|9164.2|2
1755576000000|2025-08-19 04:00:00|9168.8|9165.8|9169.8|9166.8|9170.1|9167.1|9167.4|9164.4|3
1755576300000|2025-08-19 04:05:00|9169.6|9166.6|9166.6|9163.6|9169.9|9166.9|9166.6|9163.6|3
1755576600000|2025-08-19 04:10:00|9166.4|9163.4|9167|9164|9167.1|9164.1|9166.4|9163.4|5
1755576900000|2025-08-19 04:15:00|9166.7|9163.7|9167.3|9164.3|9167.3|9164.3|9165.9|9162.9|4
1755577200000|2025-08-19 04:20:00|9167.1|9164.1|9169.1|9166.1|9169.2|9166.2|9167.1|9164.1|0
1755577500000|2025-08-19 04:25:00|9169.3|9166.3|9169.1|9166.1|9169.7|9166.7|9169|9166|1
1755577800000|2025-08-19 04:30:00|9169.3|9166.3|9169.8|9166.8|9170.2|9167.2|9169.3|9166.3|12
1755578100000|2025-08-19 04:35:00|9169.6|9166.6|9169.8|9166.8|9170.3|9167.3|9168.8|9165.8|5
1755578400000|2025-08-19 04:40:00|9169.9|9166.9|9170.4|9167.4|9170.4|9167.4|9169.4|9166.4|8
1755578700000|2025-08-19 04:45:00|9170.2|9167.2|9169.9|9166.9|9170.4|9167.4|9169.4|9166.4|12
1755579000000|2025-08-19 04:50:00|9169.7|9166.7|9169.5|9166.5|9170.3|9167.3|9169.3|9166.3|3
1755579300000|2025-08-19 04:55:00|9169.8|9166.8|9168|9165|9170|9167|9167.8|9164.8|116
1755579600000|2025-08-19 05:00:00|9167.8|9164.8|9167.8|9164.8|9169|9166|9167.5|9164.5|51
1755579900000|2025-08-19 05:05:00|9167.5|9164.5|9167.7|9164.7|9168.5|9165.5|9166.8|9163.8|8
1755580200000|2025-08-19 05:10:00|9167.6|9164.6|9165.4|9162.4|9167.6|9164.6|9164.9|9161.9|2
1755580500000|2025-08-19 05:15:00|9165.1|9162.1|9165.8|9162.8|9165.8|9162.8|9164.7|9161.7|4
1755580800000|2025-08-19 05:20:00|9165.3|9162.3|9164.7|9161.7|9165.9|9162.9|9164.6|9161.6|14
1755581100000|2025-08-19 05:25:00|9164.5|9161.5|9163.7|9160.7|9164.5|9161.5|9162|9159|5
1755581400000|2025-08-19 05:30:00|9163.9|9160.9|9163.1|9160.1|9165.7|9162.7|9162.9|9159.9|11
1755581700000|2025-08-19 05:35:00|9162.9|9159.9|9164|9161|9164.7|9161.7|9162.7|9159.7|25
1755582000000|2025-08-19 05:40:00|9163.8|9160.8|9164.8|9161.8|9165.5|9162.5|9163.8|9160.8|10
1755582300000|2025-08-19 05:45:00|9164.6|9161.6|9164|9161|9165.1|9162.1|9162.6|9159.6|37
1755582600000|2025-08-19 05:50:00|9163.5|9160.5|9162.4|9159.4|9164.1|9161.1|9161.9|9158.9|14
1755582900000|2025-08-19 05:55:00|9162.7|9159.7|9162.5|9159.5|9163|9160|9161.8|9158.8|18
1755583200000|2025-08-19 06:00:00|9162.3|9159.3|9163.8|9161.8|9164.4|9162.4|9161|9159|131
1755583500000|2025-08-19 06:05:00|9163.5|9161.5|9164.4|9162.4|9165.3|9163.3|9163.1|9161.1|77
1755583800000|2025-08-19 06:10:00|9164.2|9162.2|9166.8|9164.8|9166.8|9164.8|9163.3|9161.3|72
1755584100000|2025-08-19 06:15:00|9166.3|9164.3|9166.2|9164.2|9167|9165|9163.2|9161.2|49
1755584400000|2025-08-19 06:20:00|9166.1|9164.1|9165.9|9163.9|9166.1|9164.1|9164.9|9162.9|22
1755584700000|2025-08-19 06:25:00|9166|9164|9165.8|9163.8|9167.1|9165.1|9165.3|9163.3|57
1755585000000|2025-08-19 06:30:00|9165.9|9163.9|9166.3|9164.3|9167.7|9165.7|9165.1|9163.1|54
1755585300000|2025-08-19 06:35:00|9166.4|9164.4|9166.8|9164.8|9167.3|9165.3|9165.1|9163.1|34
1755585600000|2025-08-19 06:40:00|9166.9|9164.9|9167.5|9165.5|9167.5|9165.5|9166.3|9164.3|49
1755585900000|2025-08-19 06:45:00|9167.3|9165.3|9168.5|9166.5|9170.2|9168.2|9167.2|9165.2|78
1755586200000|2025-08-19 06:50:00|9170.7|9168.7|9169.8|9167.8|9172.4|9170.4|9169.3|9167.3|180
1755586500000|2025-08-19 06:55:00|9169.3|9167.3|9162.4|9160.4|9170.5|9168.5|9162.2|9160.2|342
1755586800000|2025-08-19 07:00:00|9161.4|9164.9|9161.5|9160.5|9170.8|9169.8|9157|9156|1680
1755587100000|2025-08-19 07:05:00|9162.3|9161.3|9159.4|9158.4|9164.4|9163.4|9159|9158|1120
1755587400000|2025-08-19 07:10:00|9159.7|9158.7|9162.3|9161.3|9163.3|9162.3|9159|9158|525
1755587700000|2025-08-19 07:15:00|9161.8|9160.8|9163.7|9162.7|9166.5|9165.5|9160.8|9159.8|523
1755588000000|2025-08-19 07:20:00|9164|9163|9161.5|9160.5|9166.4|9165.4|9161.3|9160.3|310
1755588300000|2025-08-19 07:25:00|9161.2|9160.2|9156.8|9155.8|9161.2|9160.2|9155.6|9154.6|373
1755588600000|2025-08-19 07:30:00|9157.5|9156.5|9157.1|9156.1|9159.6|9158.6|9155.2|9154.2|257
1755588900000|2025-08-19 07:35:00|9157.3|9156.3|9157.8|9156.8|9159|9158|9155.2|9154.2|210
1755589200000|2025-08-19 07:40:00|9158|9157|9160.5|9159.5|9161.6|9160.6|9158|9157|215
1755589500000|2025-08-19 07:45:00|9160.2|9159.2|9158.9|9157.9|9160.6|9159.6|9156.6|9155.6|178
1755589800000|2025-08-19 07:50:00|9158.8|9157.8|9158.9|9157.9|9160.7|9159.7|9157.8|9156.8|214
1755590100000|2025-08-19 07:55:00|9159.4|9158.4|9158.8|9157.8|9160.8|9159.8|9158.1|9157.1|196
1755590400000|2025-08-19 08:00:00|9159.8|9158.8|9166.3|9165.3|9167|9166|9159.6|9158.6|442
1755590700000|2025-08-19 08:05:00|9165.8|9164.8|9166|9165|9168|9167|9164.8|9163.8|287
1755591000000|2025-08-19 08:10:00|9165.6|9164.6|9165.5|9164.5|9166|9165|9163.4|9162.4|151
1755591300000|2025-08-19 08:15:00|9165.6|9164.6|9168.7|9167.7|9170.6|9169.6|9164|9163|311
1755591600000|2025-08-19 08:20:00|9169.4|9168.4|9167.9|9166.9|9170.2|9169.2|9167.8|9166.8|184
1755591900000|2025-08-19 08:25:00|9167.7|9166.7|9170.2|9169.2|9171.9|9170.9|9167.4|9166.4|172
1755592200000|2025-08-19 08:30:00|9170.3|9169.3|9172.5|9171.5|9173.5|9172.5|9170.3|9169.3|210
1755592500000|2025-08-19 08:35:00|9172.3|9171.3|9172.4|9171.4|9175.3|9174.3|9171.3|9170.3|222
1755592800000|2025-08-19 08:40:00|9172.3|9171.3|9174.5|9173.5|9176|9175|9171.2|9170.2|184
1755593100000|2025-08-19 08:45:00|9174|9173|9175.3|9174.3|9175.8|9174.8|9173.7|9172.7|258
1755593400000|2025-08-19 08:50:00|9175.5|9174.5|9175.3|9174.3|9176.3|9175.3|9174.8|9173.8|173
1755593700000|2025-08-19 08:55:00|9175|9174|9175.8|9174.8|9177.3|9176.3|9174.8|9173.8|243
1755594000000|2025-08-19 09:00:00|9175.7|9174.7|9177|9176|9177|9176|9172.2|9171.2|332
1755594300000|2025-08-19 09:05:00|9176.7|9175.7|9179.7|9178.7|9179.7|9178.7|9175.8|9174.8|255
1755594600000|2025-08-19 09:10:00|9179.6|9178.6|9180.3|9179.3|9180.8|9179.8|9179.1|9178.1|223
1755594900000|2025-08-19 09:15:00|9180.6|9179.6|9182.6|9181.6|9184.6|9183.6|9180.1|9179.1|283
1755595200000|2025-08-19 09:20:00|9182.4|9181.4|9182.4|9181.4|9183.6|9182.6|9181.4|9180.4|222
1755595500000|2025-08-19 09:25:00|9182.1|9181.1|9185.1|9184.1|9186.1|9185.1|9181.9|9180.9|225
1755595800000|2025-08-19 09:30:00|9184.8|9183.8|9187.1|9186.1|9188.1|9187.1|9184.8|9183.8|212
1755596100000|2025-08-19 09:35:00|9187.3|9186.3|9187.1|9186.1|9187.8|9186.8|9186.1|9185.1|246
1755596400000|2025-08-19 09:40:00|9187.2|9186.2|9185.9|9184.9|9189.3|9188.3|9185.4|9184.4|325
1755596700000|2025-08-19 09:45:00|9186.2|9185.2|9190|9189|9190.5|9189.5|9185.9|9184.9|269
1755597000000|2025-08-19 09:50:00|9189.5|9188.5|9188|9187|9190|9189|9186.8|9185.8|349
1755597300000|2025-08-19 09:55:00|9187.8|9186.8|9186.3|9185.3|9188.3|9187.3|9183.1|9182.1|238
1755597600000|2025-08-19 10:00:00|9187|9186|9187.9|9186.9|9188.2|9187.2|9182.8|9181.8|249
1755597900000|2025-08-19 10:05:00|9187.8|9186.8|9182.5|9181.5|9188.5|9187.5|9182.3|9181.3|145
1755598200000|2025-08-19 10:10:00|9182.1|9181.1|9179.3|9178.3|9182.7|9181.7|9179|9178|162
1755598500000|2025-08-19 10:15:00|9179|9178|9175.5|9174.5|9180.6|9179.6|9175.3|9174.3|154
1755598800000|2025-08-19 10:20:00|9176.5|9175.5|9176.6|9175.6|9177.1|9176.1|9173.7|9172.7|190
1755599100000|2025-08-19 10:25:00|9176.8|9175.8|9177.1|9176.1|9177.3|9176.3|9173.9|9172.9|99
1755599400000|2025-08-19 10:30:00|9176.9|9175.9|9178|9177|9178.4|9177.4|9175.9|9174.9|103
1755599700000|2025-08-19 10:35:00|9177.5|9176.5|9179.3|9178.3|9179.8|9178.8|9177.4|9176.4|142
1755600000000|2025-08-19 10:40:00|9178.8|9177.8|9177.7|9176.7|9179|9178|9175.7|9174.7|190
1755600300000|2025-08-19 10:45:00|9178|9177|9177.5|9176.5|9178|9177|9175.6|9174.6|90
1755600600000|2025-08-19 10:50:00|9177.9|9176.9|9178.9|9177.9|9178.9|9177.9|9176.8|9175.8|129
1755600900000|2025-08-19 10:55:00|9178.1|9177.1|9181.9|9180.9|9182.3|9181.3|9177.6|9176.6|350
1755601200000|2025-08-19 11:00:00|9181.2|9180.2|9182.4|9181.4|9182.9|9181.9|9179.8|9178.8|742
1755601500000|2025-08-19 11:05:00|9182.9|9181.9|9181.8|9180.8|9186.8|9185.8|9181.3|9180.3|350
1755601800000|2025-08-19 11:10:00|9181.1|9180.1|9186.5|9185.5|9186.5|9185.5|9180.3|9179.3|276
1755602100000|2025-08-19 11:15:00|9186.2|9185.2|9187.7|9186.7|9188.7|9187.7|9186|9185|299
1755602400000|2025-08-19 11:20:00|9187.1|9186.1|9187.4|9186.4|9188.6|9187.6|9185.4|9184.4|417
1755602700000|2025-08-19 11:25:00|9187.1|9186.1|9190.4|9189.4|9190.4|9189.4|9186.7|9185.7|191
1755603000000|2025-08-19 11:30:00|9190.1|9189.1|9187.8|9186.8|9190.3|9189.3|9187.8|9186.8|321
1755603300000|2025-08-19 11:35:00|9187.6|9186.6|9191.1|9190.1|9191.8|9190.8|9187.6|9186.6|130
1755603600000|2025-08-19 11:40:00|9191.8|9190.8|9190.5|9189.5|9191.8|9190.8|9189|9188|225
1755603900000|2025-08-19 11:45:00|9190.8|9189.8|9190.3|9189.3|9190.8|9189.8|9189.3|9188.3|166
1755604200000|2025-08-19 11:50:00|9190.1|9189.1|9190|9189|9192.1|9191.1|9189.3|9188.3|282
1755604500000|2025-08-19 11:55:00|9190.3|9189.3|9193.6|9192.6|9194.8|9193.8|9190.2|9189.2|505
1755604800000|2025-08-19 12:00:00|9193.1|9192.1|9188.7|9187.7|9193.8|9192.8|9188.1|9187.1|267
1755605100000|2025-08-19 12:05:00|9188.2|9187.2|9186.5|9185.5|9188.7|9187.7|9186|9185|205
1755605400000|2025-08-19 12:10:00|9188|9187|9186.2|9185.2|9188.6|9187.6|9184.7|9183.7|216
1755605700000|2025-08-19 12:15:00|9186.5|9185.5|9187.3|9186.3|9187.5|9186.5|9185.2|9184.2|131
1755606000000|2025-08-19 12:20:00|9187|9186|9190.9|9189.9|9191.2|9190.2|9186.5|9185.5|129
1755606300000|2025-08-19 12:25:00|9190.7|9189.7|9188.5|9187.5|9190.7|9189.7|9187.5|9186.5|168
1755606600000|2025-08-19 12:30:00|9188.4|9187.4|9192.2|9191.2|9192.7|9191.7|9188.3|9187.3|201
1755606900000|2025-08-19 12:35:00|9191.9|9190.9|9188.2|9187.2|9192.7|9191.7|9187.3|9186.3|186
1755607200000|2025-08-19 12:40:00|9187.4|9186.4|9188.2|9187.2|9189.5|9188.5|9187.2|9186.2|114
1755607500000|2025-08-19 12:45:00|9188.7|9187.7|9187.8|9186.8|9191|9190|9187.8|9186.8|296
1755607800000|2025-08-19 12:50:00|9188.3|9187.3|9186.2|9185.2|9189.2|9188.2|9185.9|9184.9|117
1755608100000|2025-08-19 12:55:00|9186.4|9185.4|9189.1|9188.1|9190.8|9189.8|9185.9|9184.9|374
1755608400000|2025-08-19 13:00:00|9189.3|9188.3|9182.8|9181.8|9189.3|9188.3|9182.8|9181.8|313
1755608700000|2025-08-19 13:05:00|9182.7|9181.7|9182.5|9181.5|9184|9183|9182|9181|160
1755609000000|2025-08-19 13:10:00|9182.9|9181.9|9186.5|9185.5|9187.8|9186.8|9182.7|9181.7|183
1755609300000|2025-08-19 13:15:00|9186|9185|9183.7|9182.7|9186.1|9185.1|9182.4|9181.4|241
1755609600000|2025-08-19 13:20:00|9183.2|9182.2|9181.7|9180.7|9183.7|9182.7|9180.7|9179.7|401
1755609900000|2025-08-19 13:25:00|9181.9|9180.9|9179.4|9178.4|9182.4|9181.4|9177.2|9176.2|344
1755610200000|2025-08-19 13:30:00|9179.3|9178.3|9184.9|9183.9|9185|9184|9178.8|9177.8|602
1755610500000|2025-08-19 13:35:00|9184.7|9183.7|9188.2|9187.2|9191|9190|9184.7|9183.7|421
1755610800000|2025-08-19 13:40:00|9187.8|9186.8|9192.8|9191.8|9194.3|9193.3|9187.5|9186.5|380
1755611100000|2025-08-19 13:45:00|9192.5|9191.5|9189.5|9188.5|9193.8|9192.8|9187.7|9186.7|390
1755611400000|2025-08-19 13:50:00|9189.6|9188.6|9186.2|9185.2|9190.4|9189.4|9186.2|9185.2|346
1755611700000|2025-08-19 13:55:00|9186.4|9185.4|9183|9182|9187.4|9186.4|9182.6|9181.6|337
1755612000000|2025-08-19 14:00:00|9183.1|9182.1|9185.7|9184.7|9187.4|9186.4|9181.9|9180.9|492
1755612300000|2025-08-19 14:05:00|9185.5|9184.5|9184.4|9183.4|9186.5|9185.5|9183.4|9182.4|308
1755612600000|2025-08-19 14:10:00|9184.2|9183.2|9180.8|9179.8|9185.5|9184.5|9179.1|9178.1|274
1755612900000|2025-08-19 14:15:00|9181|9180|9180.3|9179.3|9181.8|9180.8|9179.2|9178.2|302
1755613200000|2025-08-19 14:20:00|9180.8|9179.8|9181.3|9180.3|9184.2|9183.2|9180.7|9179.7|177
1755613500000|2025-08-19 14:25:00|9181.6|9180.6|9184.8|9183.8|9185|9184|9178.7|9177.7|355
1755613800000|2025-08-19 14:30:00|9184.5|9183.5|9188.7|9187.7|9190.5|9189.5|9184.5|9183.5|365
1755614100000|2025-08-19 14:35:00|9189|9188|9190.2|9189.2|9192|9191|9186.5|9185.5|309
1755614400000|2025-08-19 14:40:00|9189.7|9188.7|9190|9189|9190.7|9189.7|9187.7|9186.7|345
1755614700000|2025-08-19 14:45:00|9189.7|9188.7|9190.7|9189.7|9191.2|9190.2|9188.7|9187.7|435
1755615000000|2025-08-19 14:50:00|9191|9190|9191.2|9190.2|9193|9192|9190|9189|365
1755615300000|2025-08-19 14:55:00|9191|9190|9191|9190|9195.5|9194.5|9190.5|9189.5|527
1755615600000|2025-08-19 15:00:00|9191.5|9190.5|9187.8|9186.8|9192|9191|9185.4|9184.4|702
1755615900000|2025-08-19 15:05:00|9188.1|9187.1|9189.8|9188.8|9191.1|9190.1|9187.1|9186.1|573
1755616200000|2025-08-19 15:10:00|9190.1|9189.1|9194.4|9193.4|9196.5|9195.5|9189.9|9188.9|750
1755616500000|2025-08-19 15:15:00|9195.1|9194.1|9194.6|9193.6|9196.4|9195.4|9191.6|9190.6|552
1755616800000|2025-08-19 15:20:00|9194.5|9193.5|9193.7|9192.7|9196.5|9195.5|9193.4|9192.4|468
1755617100000|2025-08-19 15:25:00|9193.4|9192.4|9194|9192|9194.6|9193.6|9191.5|9190.5|1754
1755617400000|2025-08-19 15:30:00|9194.2|9192.2|9191.5|9189.5|9194.2|9192.2|9190.4|9188.4|2941
1755617700000|2025-08-19 15:35:00|9191.6|9189.6|9191.2|9189.2|9194.2|9192.2|9190|9188|1212
1755618000000|2025-08-19 15:40:00|9191.5|9189.5|9187.6|9185.6|9193|9191|9187.6|9185.6|358
1755618300000|2025-08-19 15:45:00|9187.7|9185.7|9186.7|9184.7|9189.2|9187.2|9186.2|9184.2|537
1755618600000|2025-08-19 15:50:00|9186.5|9184.5|9184.3|9182.3|9186.7|9184.7|9183.4|9181.4|353
1755618900000|2025-08-19 15:55:00|9184.1|9182.1|9182.4|9180.4|9185.3|9183.3|9181.6|9179.6|351
1755619200000|2025-08-19 16:00:00|9182.7|9180.7|9181.7|9179.7|9185.4|9183.4|9181.4|9179.4|452
1755619500000|2025-08-19 16:05:00|9181.4|9179.4|9182.6|9180.6|9184.4|9182.4|9181.4|9179.4|272
1755619800000|2025-08-19 16:10:00|9182.3|9180.3|9179.7|9177.7|9182.6|9180.6|9179.1|9177.1|191
1755620100000|2025-08-19 16:15:00|9180.2|9178.2|9183.8|9181.8|9184.4|9182.4|9180.2|9178.2|95
1755620400000|2025-08-19 16:20:00|9184|9182|9184.1|9182.1|9185.5|9183.5|9182.7|9180.7|232
1755620700000|2025-08-19 16:25:00|9184.4|9182.4|9181.4|9179.4|9186|9184|9181.4|9179.4|65
1755621000000|2025-08-19 16:30:00|9181.1|9179.1|9182.9|9180.9|9183.3|9181.3|9178.9|9176.9|145
1755621300000|2025-08-19 16:35:00|9183.1|9181.1|9181.3|9179.3|9183.8|9181.8|9181.3|9179.3|81
1755621600000|2025-08-19 16:40:00|9181.5|9179.5|9179.4|9177.4|9182.3|9180.3|9176.9|9174.9|145
1755621900000|2025-08-19 16:45:00|9179.2|9177.2|9178.5|9176.5|9181.2|9179.2|9177.4|9175.4|117
1755622200000|2025-08-19 16:50:00|9178.7|9176.7|9180.9|9178.9|9184.2|9182.2|9177.2|9175.2|79
1755622500000|2025-08-19 16:55:00|9181.2|9179.2|9181.1|9179.1|9182.3|9180.3|9180|9178|125
1755622800000|2025-08-19 17:00:00|9180.8|9178.8|9180.6|9178.6|9181.9|9179.9|9178.7|9176.7|160
1755623100000|2025-08-19 17:05:00|9180.9|9178.9|9179|9177|9181.1|9179.1|9174.9|9172.9|201
1755623400000|2025-08-19 17:10:00|9179.3|9177.3|9184.1|9182.1|9184.4|9182.4|9178.1|9176.1|124
1755623700000|2025-08-19 17:15:00|9183.9|9181.9|9182.8|9180.8|9184.2|9182.2|9181.1|9179.1|60
1755624000000|2025-08-19 17:20:00|9182.9|9180.9|9183.5|9181.5|9184.2|9182.2|9181.4|9179.4|103
1755624300000|2025-08-19 17:25:00|9183.1|9181.1|9181.8|9179.8|9184.5|9182.5|9181.8|9179.8|49
1755624600000|2025-08-19 17:30:00|9182.8|9180.8|9182.1|9180.1|9184.9|9182.9|9182.1|9180.1|75
1755624900000|2025-08-19 17:35:00|9182.4|9180.4|9184.6|9182.6|9185|9183|9182.4|9180.4|51
1755625200000|2025-08-19 17:40:00|9184.9|9182.9|9184.3|9182.3|9186.3|9184.3|9184.3|9182.3|35
1755625500000|2025-08-19 17:45:00|9184.5|9182.5|9182.2|9180.2|9184.5|9182.5|9179.4|9177.4|115
1755625800000|2025-08-19 17:50:00|9182.5|9180.5|9181.6|9179.6|9182.9|9180.9|9181.4|9179.4|38
1755626100000|2025-08-19 17:55:00|9181.9|9179.9|9182.5|9180.5|9183.1|9181.1|9180.1|9178.1|65
1755626400000|2025-08-19 18:00:00|9182.7|9180.7|9177.8|9175.8|9183|9181|9174.9|9172.9|141
1755626700000|2025-08-19 18:05:00|9178.1|9176.1|9180.6|9178.6|9180.8|9178.8|9177.4|9175.4|79
1755627000000|2025-08-19 18:10:00|9180.3|9178.3|9175|9173|9180.8|9178.8|9174.9|9172.9|76
1755627300000|2025-08-19 18:15:00|9175.2|9173.2|9173.7|9171.7|9175.9|9173.9|9173.4|9171.4|131
1755627600000|2025-08-19 18:20:00|9173.4|9171.4|9174.4|9172.4|9175.2|9173.2|9172.7|9170.7|62
1755627900000|2025-08-19 18:25:00|9174.7|9172.7|9174.7|9172.7|9176.4|9174.4|9173.4|9171.4|91
1755628200000|2025-08-19 18:30:00|9174.9|9172.9|9177.2|9175.2|9177.7|9175.7|9174.9|9172.9|61
1755628500000|2025-08-19 18:35:00|9177.4|9175.4|9179.8|9177.8|9179.9|9177.9|9176.9|9174.9|89
1755628800000|2025-08-19 18:40:00|9179.6|9177.6|9177.8|9175.8|9180.4|9178.4|9176.3|9174.3|49
1755629100000|2025-08-19 18:45:00|9178|9176|9178.3|9176.3|9179.4|9177.4|9177.4|9175.4|58
1755629400000|2025-08-19 18:50:00|9178.5|9176.5|9179|9177|9179.7|9177.7|9176.4|9174.4|117
1755629700000|2025-08-19 18:55:00|9179.3|9177.3|9178.6|9176.6|9179.7|9177.7|9177.1|9175.1|89
1755630000000|2025-08-19 19:00:00|9178.3|9176.3|9177.7|9175.7|9179.2|9177.2|9175.7|9173.7|93
1755630300000|2025-08-19 19:05:00|9177.9|9175.9|9177.1|9175.1|9178|9176|9175.1|9173.1|154
1755630600000|2025-08-19 19:10:00|9176.9|9174.9|9177.5|9175.5|9177.9|9175.9|9176.2|9174.2|92
1755630900000|2025-08-19 19:15:00|9177.2|9175.2|9179.9|9177.9|9180.2|9178.2|9177|9175|61
1755631200000|2025-08-19 19:20:00|9179.7|9177.7|9181.6|9179.6|9182.6|9180.6|9179.6|9177.6|87
1755631500000|2025-08-19 19:25:00|9181.3|9179.3|9180.6|9178.6|9181.3|9179.3|9179.4|9177.4|45
1755631800000|2025-08-19 19:30:00|9180.4|9178.4|9180.5|9178.5|9181.7|9179.7|9179.7|9177.7|48
1755632100000|2025-08-19 19:35:00|9180|9178|9180.8|9178.8|9181.5|9179.5|9180|9178|37
1755632400000|2025-08-19 19:40:00|9181|9179|9181.3|9179.3|9181.5|9179.5|9179.1|9177.1|43
1755632700000|2025-08-19 19:45:00|9180.8|9178.8|9179.4|9177.4|9182.3|9180.3|9178.5|9176.5|84
1755633000000|2025-08-19 19:50:00|9179.2|9177.2|9180|9178|9181.7|9179.7|9178.7|9176.7|99
1755633300000|2025-08-19 19:55:00|9180.2|9178.2|9185.2|9181.2|9185.3|9182.5|9180.2|9178.2|796
1755633600000|2025-08-19 20:00:00|9184.9|9180.9|9185.7|9181.7|9186.9|9182.9|9184.2|9180.2|0
1755633900000|2025-08-19 20:05:00|9185.8|9181.8|9185.3|9181.3|9186.4|9182.4|9184.9|9180.9|0
1755634200000|2025-08-19 20:10:00|9185.2|9181.2|9184.3|9180.3|9185.2|9181.2|9183.9|9179.9|0
1755634500000|2025-08-19 20:15:00|9184.5|9180.5|9184.8|9180.8|9185|9181|9183.9|9179.9|0
1755634800000|2025-08-19 20:20:00|9184.6|9180.6|9184.1|9180.1|9185.1|9181.1|9184.1|9180.1|0
1755635100000|2025-08-19 20:25:00|9184.2|9180.2|9184.8|9180.8|9185|9181|9184.1|9180.1|0
1755635400000|2025-08-19 20:30:00|9185|9181|9184.1|9180.1|9185|9181|9184.1|9180.1|0
1755635700000|2025-08-19 20:35:00|9184|9180|9183.9|9179.9|9184.1|9180.1|9183.3|9179.3|0
1755636000000|2025-08-19 20:40:00|9184|9180|9184.1|9180.1|9184.1|9180.1|9183|9179|0
1755636300000|2025-08-19 20:45:00|9184|9180|9184.3|9180.3|9184.3|9180.3|9183.5|9179.5|0
1755636600000|2025-08-19 20:50:00|9184.2|9180.2|9184.2|9180.2|9184.5|9180.5|9184|9180|0
1755636900000|2025-08-19 20:55:00|9184.3|9180.3|9185.7|9181.7|9185.7|9181.7|9184|9180|0
1755637200000|2025-08-19 21:00:00|9185.5|9181.5|9185.5|9181.5|9185.6|9181.6|9185.1|9181.1|0
1755637500000|2025-08-19 21:05:00|9185.4|9181.4|9185.6|9181.6|9185.7|9181.7|9185.2|9181.2|0
1755637800000|2025-08-19 21:10:00|9185.5|9181.5|9185.2|9181.2|9185.5|9181.5|9184.9|9180.9|0
1755638100000|2025-08-19 21:15:00|9185.3|9181.3|9185.6|9181.6|9185.6|9181.6|9185.3|9181.3|0
1755638400000|2025-08-19 21:20:00|9185.8|9181.8|9185.7|9181.7|9185.8|9181.8|9185.6|9181.6|0
1755638700000|2025-08-19 21:25:00|9185.6|9181.6|9184.8|9180.8|9185.6|9181.6|9184.8|9180.8|0
1755639000000|2025-08-19 21:30:00|9184.7|9180.7|9184.5|9180.5|9184.7|9180.7|9184.5|9180.5|0
1755639300000|2025-08-19 21:35:00|9184.4|9180.4|9184.3|9180.3|9184.4|9180.4|9184.1|9180.1|0
1755639600000|2025-08-19 21:40:00|9184.2|9180.2|9183.8|9179.8|9184.4|9180.4|9183.2|9179.2|0
1755639900000|2025-08-19 21:45:00|9183.9|9179.9|9183.7|9179.7|9184.3|9180.3|9183.7|9179.7|0
1755640200000|2025-08-19 21:50:00|9183.6|9179.6|9183.4|9179.4|9183.6|9179.6|9183.3|9179.3|0
1755640500000|2025-08-19 21:55:00|9183.3|9179.3|9183.3|9179.3|9183.8|9179.8|9183.2|9179.2|0
1755640800000|2025-08-19 22:00:00|9183.2|9179.2|9186.1|9182.1|9186.9|9182.9|9182.5|9178.5|0
1755641100000|2025-08-19 22:05:00|9186.2|9182.2|9185.9|9181.9|9186.5|9182.5|9184.5|9180.5|0
1755641400000|2025-08-19 22:10:00|9186|9182|9183.6|9179.6|9186.5|9182.5|9183.6|9179.6|0
1755641700000|2025-08-19 22:15:00|9183.7|9179.7|9184.6|9180.6|9184.7|9180.7|9183.2|9179.2|0
1755642000000|2025-08-19 22:20:00|9184.5|9180.5|9186.5|9182.5|9187.1|9183.1|9183.8|9179.8|0
1755642300000|2025-08-19 22:25:00|9186.4|9182.4|9185.1|9181.1|9186.4|9182.4|9184.7|9180.7|0
1755642600000|2025-08-19 22:30:00|9185.2|9181.2|9185.9|9181.9|9186.7|9182.7|9184.8|9180.8|0
1755642900000|2025-08-19 22:35:00|9185.8|9181.8|9185.6|9181.6|9186.2|9182.2|9185.3|9181.3|0
1755643200000|2025-08-19 22:40:00|9185.8|9181.8|9185.6|9181.6|9185.8|9181.8|9185.1|9181.1|0
1755643500000|2025-08-19 22:45:00|9185.5|9181.5|9185.4|9181.4|9185.9|9181.9|9184.9|9180.9|0
1755643800000|2025-08-19 22:50:00|9185.5|9181.5|9186.7|9182.7|9187.1|9183.1|9185.5|9181.5|0
1755644100000|2025-08-19 22:55:00|9186.6|9182.6|9185.3|9181.3|9186.7|9182.7|9185.1|9181.1|0
1755644400000|2025-08-19 23:00:00|9185.4|9181.4|9185.6|9181.6|9186.2|9182.2|9185.2|9181.2|0
1755644700000|2025-08-19 23:05:00|9185.5|9181.5|9185.5|9181.5|9186.7|9182.7|9185.2|9181.2|0
1755645000000|2025-08-19 23:10:00|9185.6|9181.6|9185.3|9181.3|9185.8|9181.8|9185|9181|0
1755645300000|2025-08-19 23:15:00|9185.4|9181.4|9184|9180|9185.5|9181.5|9183.9|9179.9|0
1755645600000|2025-08-19 23:20:00|9184.1|9180.1|9181.2|9177.2|9184.2|9180.2|9179.8|9175.8|0
1755645900000|2025-08-19 23:25:00|9181.3|9177.3|9183.3|9179.3|9183.7|9179.7|9181.1|9177.1|0
1755646200000|2025-08-19 23:30:00|9183.2|9179.2|9181.9|9177.9|9183.5|9179.5|9181.2|9177.2|0
1755646500000|2025-08-19 23:35:00|9182|9178|9182.1|9178.1|9182.5|9178.5|9181.7|9177.7|0
1755646800000|2025-08-19 23:40:00|9182|9178|9182.6|9178.6|9183|9179|9181.5|9177.5|0
1755647100000|2025-08-19 23:45:00|9182.7|9178.7|9181.9|9177.9|9183.2|9179.2|9181.8|9177.8|0
1755647400000|2025-08-19 23:50:00|9182|9178|9182.6|9178.6|9183|9179|9180.7|9176.7|0
1755647700000|2025-08-19 23:55:00|9182.5|9178.5|9182.3|9178.3|9182.8|9178.8|9181.2|9177.2|0
1755648000000|2025-08-20 00:00:00|9182.2|9178.2|9182.6|9179.6|9187.6|9184.6|9180.8|9177.4|65
1755648300000|2025-08-20 00:05:00|9182.3|9179.3|9180.5|9177.5|9182.9|9179.9|9180.2|9177.2|12
1755648600000|2025-08-20 00:10:00|9180.7|9177.7|9179.9|9176.9|9182.1|9179.1|9179.4|9176.4|6
1755648900000|2025-08-20 00:15:00|9179.7|9176.7|9179.1|9176.1|9180.2|9177.2|9176.9|9173.9|43
1755649200000|2025-08-20 00:20:00|9178.6|9175.6|9178.1|9175.1|9181.3|9178.3|9177.6|9174.6|22
1755649500000|2025-08-20 00:25:00|9177.8|9174.8|9182.6|9179.6|9182.6|9179.6|9177.1|9174.1|12
1755649800000|2025-08-20 00:30:00|9181.4|9178.4|9179.9|9176.9|9182.9|9179.9|9178.9|9175.9|17
1755650100000|2025-08-20 00:35:00|9179.4|9176.4|9179.8|9176.8|9180.1|9177.1|9178.6|9175.6|0
1755650400000|2025-08-20 00:40:00|9180.1|9177.1|9178.4|9175.4|9180.1|9177.1|9177.6|9174.6|1
1755650700000|2025-08-20 00:45:00|9178.6|9175.6|9180.8|9177.8|9182.6|9179.6|9178.4|9175.4|19
1755651000000|2025-08-20 00:50:00|9181.1|9178.1|9181.5|9178.5|9182|9179|9180.8|9177.8|2
1755651300000|2025-08-20 00:55:00|9181.8|9178.8|9181.3|9178.3|9182.1|9179.1|9180.6|9177.6|18
1755651600000|2025-08-20 01:00:00|9181.6|9178.6|9183.1|9180.1|9183.9|9180.9|9181.6|9178.6|32
1755651900000|2025-08-20 01:05:00|9183.4|9180.4|9183.2|9180.2|9184.9|9181.9|9182.4|9179.4|18
1755652200000|2025-08-20 01:10:00|9182.9|9179.9|9183.4|9180.4|9184.9|9181.9|9181.9|9178.9|18
1755652500000|2025-08-20 01:15:00|9183.6|9180.6|9182.7|9179.7|9183.6|9180.6|9181.7|9178.7|11
1755652800000|2025-08-20 01:20:00|9182.4|9179.4|9182.4|9179.4|9183.7|9180.7|9182.2|9179.2|15
1755653100000|2025-08-20 01:25:00|9182.2|9179.2|9180.5|9177.5|9182.7|9179.7|9180.3|9177.3|26
1755653400000|2025-08-20 01:30:00|9180.8|9177.8|9182.2|9179.2|9183.7|9180.7|9180.5|9177.5|28
1755653700000|2025-08-20 01:35:00|9182.4|9179.4|9181.2|9178.2|9182.9|9179.9|9181.2|9178.2|10
1755654000000|2025-08-20 01:40:00|9181.4|9178.4|9183.1|9180.1|9183.3|9180.3|9181.3|9178.3|19
1755654300000|2025-08-20 01:45:00|9182.9|9179.9|9186.9|9183.9|9188|9185|9182.9|9179.9|11
1755654600000|2025-08-20 01:50:00|9187.4|9184.4|9187|9184|9188.6|9185.6|9186.4|9183.4|13
1755654900000|2025-08-20 01:55:00|9186.7|9183.7|9184.9|9181.9|9188.1|9185.1|9184.6|9181.6|5
1755655200000|2025-08-20 02:00:00|9185.1|9182.1|9183.8|9180.8|9185.4|9182.4|9183.5|9180.5|10
1755655500000|2025-08-20 02:05:00|9183.5|9180.5|9185.3|9182.3|9185.8|9182.8|9182|9179|9
1755655800000|2025-08-20 02:10:00|9185.5|9182.5|9185|9182|9187.3|9184.3|9185|9182|9
1755656100000|2025-08-20 02:15:00|9185.3|9182.3|9186.3|9183.3|9187.5|9184.5|9185|9182|5
1755656400000|2025-08-20 02:20:00|9186.5|9183.5|9185.5|9182.5|9187.3|9184.3|9185.5|9182.5|2
1755656700000|2025-08-20 02:25:00|9185.8|9182.8|9187.3|9184.3|9187.3|9184.3|9185.8|9182.8|3
1755657000000|2025-08-20 02:30:00|9187.5|9184.5|9188.3|9185.3|9188.8|9185.8|9187.3|9184.3|2
1755657300000|2025-08-20 02:35:00|9188.5|9185.5|9188.5|9185.5|9188.8|9185.8|9188|9185|4
1755657600000|2025-08-20 02:40:00|9188|9185|9187.8|9184.8|9188.8|9185.8|9187.5|9184.5|12
1755657900000|2025-08-20 02:45:00|9187.5|9184.5|9187.8|9184.8|9188.3|9185.3|9186.8|9183.8|2
1755658200000|2025-08-20 02:50:00|9188|9185|9187.8|9184.8|9188.3|9185.3|9187.5|9184.5|1
1755658500000|2025-08-20 02:55:00|9187.5|9184.5|9186.5|9183.5|9187.8|9184.8|9185.8|9182.8|23
1755658800000|2025-08-20 03:00:00|9186.6|9183.6|9185.9|9182.9|9187.6|9184.6|9185.9|9182.9|2
1755659100000|2025-08-20 03:05:00|9186.1|9183.1|9183.1|9180.1|9186.1|9183.1|9182.5|9179.5|4
1755659400000|2025-08-20 03:10:00|9182.6|9179.6|9182.5|9179.5|9183.4|9180.4|9181.1|9178.1|10
1755659700000|2025-08-20 03:15:00|9182.7|9179.7|9181.8|9178.8|9183|9180|9181.2|9178.2|4
1755660000000|2025-08-20 03:20:00|9182.1|9179.1|9179.9|9176.9|9182.1|9179.1|9179.6|9176.6|10
1755660300000|2025-08-20 03:25:00|9180.1|9177.1|9181|9178|9181.3|9178.3|9179.8|9176.8|25
1755660600000|2025-08-20 03:30:00|9180.8|9177.8|9180.4|9177.4|9182.1|9179.1|9180.4|9177.4|10
1755660900000|2025-08-20 03:35:00|9180.1|9177.1|9177.6|9174.6|9180.1|9177.1|9177.6|9174.6|5
1755661200000|2025-08-20 03:40:00|9177.9|9174.9|9177.1|9174.1|9179.1|9176.1|9177.1|9174.1|14
1755661500000|2025-08-20 03:45:00|9177.4|9174.4|9177.8|9174.8|9177.8|9174.8|9175.9|9172.9|16
1755661800000|2025-08-20 03:50:00|9177.6|9174.6|9178.9|9175.9|9179.4|9176.4|9177.1|9174.1|8
1755662100000|2025-08-20 03:55:00|9178.7|9175.7|9177.7|9174.7|9179.2|9176.2|9177.4|9174.4|26
1755662400000|2025-08-20 04:00:00|9178|9175|9178.3|9175.3|9178.3|9175.3|9176.9|9173.9|2
1755662700000|2025-08-20 04:05:00|9178|9175|9177.6|9174.6|9178.7|9175.7|9177.3|9174.3|3
1755663000000|2025-08-20 04:10:00|9177.8|9174.8|9178.2|9175.2|9179.2|9176.2|9176.7|9173.7|16
1755663300000|2025-08-20 04:15:00|9178.4|9175.4|9182.4|9179.4|9182.6|9179.6|9178.1|9175.1|7
1755663600000|2025-08-20 04:20:00|9182.1|9179.1|9181.1|9178.1|9182.1|9179.1|9180.9|9177.9|8
1755663900000|2025-08-20 04:25:00|9181.3|9178.3|9181.5|9178.5|9181.8|9178.8|9180.3|9177.3|10
1755664200000|2025-08-20 04:30:00|9181.3|9178.3|9180.1|9177.1|9181.9|9178.9|9179.9|9176.9|5
1755664500000|2025-08-20 04:35:00|9180.4|9177.4|9179.7|9176.7|9182.3|9179.3|9179.5|9176.5|16
1755664800000|2025-08-20 04:40:00|9179.5|9176.5|9181.3|9178.3|9181.3|9178.3|9179.1|9176.1|7
1755665100000|2025-08-20 04:45:00|9181.7|9178.7|9183|9180|9183|9180|9181.5|9178.5|2
1755665400000|2025-08-20 04:50:00|9183.3|9180.3|9182.3|9179.3|9183.3|9180.3|9181.6|9178.6|0
1755665700000|2025-08-20 04:55:00|9182|9179|9182.7|9179.7|9183.9|9180.9|9181.8|9178.8|9
1755666000000|2025-08-20 05:00:00|9182.9|9179.9|9178.7|9175.7|9182.9|9179.9|9178.4|9175.4|5
1755666300000|2025-08-20 05:05:00|9178.9|9175.9|9177.7|9174.7|9180|9177|9177.3|9174.3|2
1755666600000|2025-08-20 05:10:00|9177.9|9174.9|9178.8|9175.8|9179.3|9176.3|9177.2|9174.2|17
1755666900000|2025-08-20 05:15:00|9179|9176|9177.2|9174.2|9179.5|9176.5|9177.2|9174.2|3
1755667200000|2025-08-20 05:20:00|9177.7|9174.7|9177.1|9174.1|9178.6|9175.6|9176.1|9173.1|2
1755667500000|2025-08-20 05:25:00|9177|9174|9178.2|9175.2|9179.2|9176.2|9176|9173|5
1755667800000|2025-08-20 05:30:00|9177.9|9174.9|9178.3|9175.3|9179.6|9176.6|9177.4|9174.4|0
1755668100000|2025-08-20 05:35:00|9178.8|9175.8|9181.3|9178.3|9181.3|9178.3|9178.5|9175.5|41
1755668400000|2025-08-20 05:40:00|9181.5|9178.5|9179.1|9176.1|9181.8|9178.8|9179.1|9176.1|34
1755668700000|2025-08-20 05:45:00|9179.3|9176.3|9180.2|9177.2|9180.7|9177.7|9178.9|9175.9|23
1755669000000|2025-08-20 05:50:00|9180.4|9177.4|9182.2|9179.2|9182.7|9179.7|9180.4|9177.4|22
1755669300000|2025-08-20 05:55:00|9182|9179|9182.2|9179.2|9183.7|9180.7|9181.3|9178.3|29
1755669600000|2025-08-20 06:00:00|9182.5|9179.5|9178.3|9176.3|9182.5|9180.5|9166|9164|615
1755669900000|2025-08-20 06:05:00|9178|9176|9175.8|9173.8|9180|9178|9175|9173|90
1755670200000|2025-08-20 06:10:00|9175.6|9173.6|9173.9|9171.9|9177.2|9175.2|9173.2|9171.2|89
1755670500000|2025-08-20 06:15:00|9174.2|9172.2|9173.4|9171.4|9176.6|9174.6|9171.2|9169.2|101
1755670800000|2025-08-20 06:20:00|9173.2|9171.2|9172.2|9170.2|9175.8|9173.8|9171.8|9169.8|122
1755671100000|2025-08-20 06:25:00|9172|9170|9172.8|9170.8|9174.2|9172.2|9170.1|9168.1|81
1755671400000|2025-08-20 06:30:00|9173.1|9171.1|9174.5|9172.5|9174.5|9172.5|9170|9168|116
1755671700000|2025-08-20 06:35:00|9174.3|9172.3|9175.1|9173.1|9175.3|9173.3|9172.2|9170.2|92
1755672000000|2025-08-20 06:40:00|9174.8|9172.8|9174|9172|9176.3|9174.3|9173.6|9171.6|28
1755672300000|2025-08-20 06:45:00|9173.5|9171.5|9174.4|9172.4|9177|9175|9173.5|9171.5|42
1755672600000|2025-08-20 06:50:00|9174.6|9172.6|9177.1|9175.1|9178|9176|9174.3|9172.3|54
1755672900000|2025-08-20 06:55:00|9176.6|9174.6|9177.6|9175.6|9179.3|9177.3|9176.6|9174.6|153
1755673200000|2025-08-20 07:00:00|9177.5|9176.5|9179.7|9178.7|9186|9185|9176.9|9175.9|1770
1755673500000|2025-08-20 07:05:00|9179.5|9178.5|9174|9173|9179.7|9178.7|9168.7|9167.7|585
1755673800000|2025-08-20 07:10:00|9174.7|9173.7|9174.2|9173.2|9176.1|9175.1|9172.4|9171.4|336
1755674100000|2025-08-20 07:15:00|9174.1|9173.1|9173.9|9172.9|9179.3|9178.3|9172.7|9171.7|387
1755674400000|2025-08-20 07:20:00|9175.2|9174.2|9178.1|9177.1|9179|9178|9174.1|9173.1|391
1755674700000|2025-08-20 07:25:00|9177.9|9176.9|9179.5|9178.5|9182.8|9181.8|9177.2|9176.2|374
1755675000000|2025-08-20 07:30:00|9180|9179|9178.3|9177.3|9180.1|9179.1|9176.7|9175.7|420
1755675300000|2025-08-20 07:35:00|9178.1|9177.1|9181.4|9180.4|9181.4|9180.4|9177.2|9176.2|197
1755675600000|2025-08-20 07:40:00|9181.2|9180.2|9181|9180|9183.1|9182.1|9179.7|9178.7|204
1755675900000|2025-08-20 07:45:00|9181.2|9180.2|9180.5|9179.5|9183.2|9182.2|9180|9179|174
1755676200000|2025-08-20 07:50:00|9180.4|9179.4|9180|9179|9182.2|9181.2|9179.3|9178.3|161
1755676500000|2025-08-20 07:55:00|9180.3|9179.3|9179.3|9178.3|9180.6|9179.6|9177.5|9176.5|256
1755676800000|2025-08-20 08:00:00|9179.9|9178.9|9180|9179|9182.1|9181.1|9178.6|9177.6|258
1755677100000|2025-08-20 08:05:00|9179.7|9178.7|9176|9175|9181.1|9180.1|9176|9175|228
1755677400000|2025-08-20 08:10:00|9175.7|9174.7|9172.9|9171.9|9177.4|9176.4|9172.1|9171.1|288
1755677700000|2025-08-20 08:15:00|9172.6|9171.6|9173.9|9172.9|9173.9|9172.9|9170.1|9169.1|269
1755678000000|2025-08-20 08:20:00|9173.6|9172.6|9171|9170|9173.6|9172.6|9169.9|9168.9|240
1755678300000|2025-08-20 08:25:00|9170.7|9169.7|9170.2|9169.2|9170.7|9169.7|9166.9|9165.9|227
1755678600000|2025-08-20 08:30:00|9170.3|9169.3|9171.3|9170.3|9172.8|9171.8|9169.5|9168.5|221
1755678900000|2025-08-20 08:35:00|9171.2|9170.2|9175.1|9174.1|9176.4|9175.4|9171|9170|183
1755679200000|2025-08-20 08:40:00|9174.3|9173.3|9171.4|9170.4|9176.1|9175.1|9170.9|9169.9|170
1755679500000|2025-08-20 08:45:00|9171.2|9170.2|9175.2|9174.2|9175.7|9174.7|9170.9|9169.9|183
1755679800000|2025-08-20 08:50:00|9175.4|9174.4|9175|9174|9176.4|9175.4|9173.6|9172.6|165
1755680100000|2025-08-20 08:55:00|9175.1|9174.1|9179.3|9178.3|9179.3|9178.3|9175.1|9174.1|142
1755680400000|2025-08-20 09:00:00|9179|9178|9182|9181|9182.7|9181.7|9178.7|9177.7|248
1755680700000|2025-08-20 09:05:00|9181.5|9180.5|9187|9186|9188.1|9187.1|9181.5|9180.5|240
1755681000000|2025-08-20 09:10:00|9186.3|9185.3|9186.5|9185.5|9186.8|9185.8|9182|9181|368
1755681300000|2025-08-20 09:15:00|9186.2|9185.2|9190.8|9189.8|9191|9190|9186.2|9185.2|210
1755681600000|2025-08-20 09:20:00|9191.6|9190.6|9195.1|9194.1|9195.1|9194.1|9190.1|9189.1|177
1755681900000|2025-08-20 09:25:00|9194.6|9193.6|9195.8|9194.8|9196.6|9195.6|9194.6|9193.6|230
1755682200000|2025-08-20 09:30:00|9195.1|9194.1|9196|9195|9197.3|9196.3|9194.4|9193.4|287
1755682500000|2025-08-20 09:35:00|9197|9196|9194.4|9193.4|9197.2|9196.2|9193.9|9192.9|267
1755682800000|2025-08-20 09:40:00|9194.9|9193.9|9197.6|9196.6|9197.6|9196.6|9193.9|9192.9|236
1755683100000|2025-08-20 09:45:00|9197.9|9196.9|9200.6|9199.6|9201.6|9200.6|9197.9|9196.9|140
1755683400000|2025-08-20 09:50:00|9200.1|9199.1|9201.1|9200.1|9202.6|9201.6|9199.9|9198.9|175
1755683700000|2025-08-20 09:55:00|9200.9|9199.9|9203.1|9202.1|9203.1|9202.1|9200.9|9199.9|241
1755684000000|2025-08-20 10:00:00|9202.8|9201.8|9204.3|9203.3|9204.3|9203.3|9201.8|9200.8|359
1755684300000|2025-08-20 10:05:00|9204.6|9203.6|9208.3|9207.3|9208.6|9207.6|9204.6|9203.6|255
1755684600000|2025-08-20 10:10:00|9208.1|9207.1|9210.6|9209.6|9211|9210|9207.9|9206.9|474
1755684900000|2025-08-20 10:15:00|9210.9|9209.9|9213.9|9212.9|9214.4|9213.4|9209.9|9208.9|419
1755685200000|2025-08-20 10:20:00|9214|9213|9210.9|9209.9|9214.6|9213.6|9210.4|9209.4|356
1755685500000|2025-08-20 10:25:00|9211|9210|9209.2|9208.2|9211.4|9210.4|9208.4|9207.4|206
1755685800000|2025-08-20 10:30:00|9209.8|9208.8|9212.7|9211.7|9214|9213|9209.7|9208.7|318
1755686100000|2025-08-20 10:35:00|9212.6|9211.6|9211|9210|9213.1|9212.1|9208.7|9207.7|401
1755686400000|2025-08-20 10:40:00|9211.2|9210.2|9213.7|9212.7|9214.7|9213.7|9211.2|9210.2|262
1755686700000|2025-08-20 10:45:00|9214.2|9213.2|9214.2|9213.2|9214.9|9213.9|9213.2|9212.2|237
1755687000000|2025-08-20 10:50:00|9213.8|9212.8|9217.8|9216.8|9218.7|9217.7|9213.8|9212.8|277
1755687300000|2025-08-20 10:55:00|9216.8|9215.8|9214.7|9213.7|9217.3|9216.3|9214.2|9213.2|322
1755687600000|2025-08-20 11:00:00|9215|9214|9214.4|9213.4|9215.3|9214.3|9211.5|9210.5|367
1755687900000|2025-08-20 11:05:00|9214.1|9213.1|9215.8|9214.8|9217.1|9216.1|9213.9|9212.9|195
1755688200000|2025-08-20 11:10:00|9216.2|9215.2|9215.7|9214.7|9216.9|9215.9|9215.2|9214.2|160
1755688500000|2025-08-20 11:15:00|9215.2|9214.2|9215.9|9214.9|9217.2|9216.2|9214.2|9213.2|228
1755688800000|2025-08-20 11:20:00|9215.6|9214.6|9216|9215|9217.5|9216.5|9214.9|9213.9|173
1755689100000|2025-08-20 11:25:00|9215.7|9214.7|9216.4|9215.4|9217.4|9216.4|9215.5|9214.5|316
1755689400000|2025-08-20 11:30:00|9216.2|9215.2|9219.4|9218.4|9219.7|9218.7|9216.2|9215.2|305
1755689700000|2025-08-20 11:35:00|9219.2|9218.2|9224.4|9223.4|9225.1|9224.1|9219.2|9218.2|306
1755690000000|2025-08-20 11:40:00|9224.1|9223.1|9228.9|9227.9|9228.9|9227.9|9223.9|9222.9|458
1755690300000|2025-08-20 11:45:00|9229.1|9228.1|9231.9|9230.9|9232|9231|9228.9|9227.9|474
1755690600000|2025-08-20 11:50:00|9231.7|9230.7|9233.2|9232.2|9234.2|9233.2|9229.2|9228.2|751
1755690900000|2025-08-20 11:55:00|9232.7|9231.7|9235.7|9234.7|9237.1|9236.1|9232.7|9231.7|561
1755691200000|2025-08-20 12:00:00|9235.8|9234.8|9241.8|9240.8|9243|9242|9235.6|9234.6|795
1755691500000|2025-08-20 12:05:00|9241.7|9240.7|9246.2|9245.2|9248.3|9247.3|9241.7|9240.7|698
1755691800000|2025-08-20 12:10:00|9245.9|9244.9|9247.5|9246.5|9249.4|9248.4|9245.9|9244.9|406
1755692100000|2025-08-20 12:15:00|9247.4|9246.4|9248.4|9247.4|9249.6|9248.6|9245.9|9244.9|563
1755692400000|2025-08-20 12:20:00|9248.3|9247.3|9248.4|9247.4|9251.1|9250.1|9247.9|9246.9|267
1755692700000|2025-08-20 12:25:00|9248.6|9247.6|9243.6|9242.6|9248.8|9247.8|9243.2|9242.2|538
1755693000000|2025-08-20 12:30:00|9244|9243|9244.6|9243.6|9247.2|9246.2|9243.7|9242.7|358
1755693300000|2025-08-20 12:35:00|9244.3|9243.3|9239.7|9238.7|9244.6|9243.6|9239.6|9238.6|308
1755693600000|2025-08-20 12:40:00|9240.1|9239.1|9244.6|9243.6|9245|9244|9240.1|9239.1|258
1755693900000|2025-08-20 12:45:00|9245|9244|9244.7|9243.7|9247.2|9246.2|9243.3|9242.3|257
1755694200000|2025-08-20 12:50:00|9244.3|9243.3|9244.2|9243.2|9245.1|9244.1|9241.9|9240.9|350
1755694500000|2025-08-20 12:55:00|9243.9|9242.9|9241.9|9240.9|9244.2|9243.2|9241.2|9240.2|352
1755694800000|2025-08-20 13:00:00|9241.7|9240.7|9241.8|9240.8|9243.9|9242.9|9240.2|9239.2|393
1755695100000|2025-08-20 13:05:00|9241.5|9240.5|9247.2|9246.2|9248.4|9247.4|9241.5|9240.5|289
1755695400000|2025-08-20 13:10:00|9247.1|9246.1|9253.1|9252.1|9253.1|9252.1|9247.1|9246.1|526
1755695700000|2025-08-20 13:15:00|9253.3|9252.3|9255.6|9254.6|9256.3|9255.3|9252.7|9251.7|512
1755696000000|2025-08-20 13:20:00|9255.1|9254.1|9256.8|9255.8|9257.8|9256.8|9253.6|9252.6|372
1755696300000|2025-08-20 13:25:00|9255.8|9254.8|9255.4|9254.4|9258.1|9257.1|9254.4|9253.4|478
1755696600000|2025-08-20 13:30:00|9255.7|9254.7|9263.9|9262.9|9269.7|9268.7|9255.7|9254.7|1520
1755696900000|2025-08-20 13:35:00|9264.4|9263.4|9266.7|9265.7|9270.9|9269.9|9264.4|9263.4|858
1755697200000|2025-08-20 13:40:00|9266.4|9265.4|9275.9|9274.9|9276.5|9275.5|9266.1|9265.1|1040
1755697500000|2025-08-20 13:45:00|9275.7|9274.7|9280.3|9279.3|9284.1|9283.1|9275.7|9274.7|1107
1755697800000|2025-08-20 13:50:00|9280.1|9279.1|9275.5|9274.5|9282.8|9281.8|9273.4|9272.4|900
1755698100000|2025-08-20 13:55:00|9275.7|9274.7|9277|9276|9279.2|9278.2|9271|9270|900
1755698400000|2025-08-20 14:00:00|9277.2|9276.2|9289.9|9288.9|9293.1|9292.1|9276.5|9275.5|1825
1755698700000|2025-08-20 14:05:00|9290.4|9289.4|9287.6|9286.6|9292.7|9291.7|9285.8|9284.8|1158
1755699000000|2025-08-20 14:10:00|9286.8|9285.8|9286.8|9285.8|9293.6|9292.6|9285.3|9284.3|855
1755699300000|2025-08-20 14:15:00|9287|9286|9295.6|9294.6|9297.7|9296.7|9285.6|9284.6|1052
1755699600000|2025-08-20 14:20:00|9296|9295|9294|9293|9297.6|9296.6|9290.9|9289.9|669
1755699900000|2025-08-20 14:25:00|9294.5|9293.5|9284.6|9283.6|9295|9294|9283.8|9282.8|755
1755700200000|2025-08-20 14:30:00|9284.1|9283.1|9289.7|9288.7|9291|9290|9283.5|9282.5|938
1755700500000|2025-08-20 14:35:00|9288.7|9287.7|9294.7|9293.7|9296.8|9295.8|9286.5|9285.5|690
1755700800000|2025-08-20 14:40:00|9294.4|9293.4|9291.2|9290.2|9296.2|9295.2|9289.7|9288.7|608
1755701100000|2025-08-20 14:45:00|9291.4|9290.4|9293.2|9292.2|9295.7|9294.7|9290.2|9289.2|755
1755701400000|2025-08-20 14:50:00|9293.4|9292.4|9294.6|9293.6|9295.3|9294.3|9291.4|9290.4|527
1755701700000|2025-08-20 14:55:00|9294.9|9293.9|9291.6|9290.6|9296.4|9295.4|9290.5|9289.5|680
1755702000000|2025-08-20 15:00:00|9291.5|9290.5|9288.4|9287.4|9294.5|9293.5|9285.9|9284.9|984
1755702300000|2025-08-20 15:05:00|9288.2|9287.2|9296.5|9295.5|9298|9297|9288|9287|1013
1755702600000|2025-08-20 15:10:00|9297|9296|9294.2|9293.2|9298|9297|9292.4|9291.4|1096
1755702900000|2025-08-20 15:15:00|9294.4|9293.4|9299.9|9298.9|9302.5|9301.5|9294.4|9293.4|1509
1755703200000|2025-08-20 15:20:00|9300|9299|9296.7|9295.7|9301.4|9300.4|9295.4|9294.4|1398
1755703500000|2025-08-20 15:25:00|9296.2|9295.2|9297.3|9295.3|9299.1|9298.1|9294.3|9293.3|2921
1755703800000|2025-08-20 15:30:00|9293.1|9291.1|9284.9|9282.9|9294.3|9292.3|9283.8|9281.8|5366
1755704100000|2025-08-20 15:35:00|9285.4|9283.4|9276.4|9274.4|9286.5|9284.5|9275.9|9273.9|1653
1755704400000|2025-08-20 15:40:00|9276.9|9274.9|9281.5|9279.5|9283.9|9281.9|9276.1|9274.1|667
1755704700000|2025-08-20 15:45:00|9282|9280|9283.3|9281.3|9287.4|9285.4|9282|9280|578
1755705000000|2025-08-20 15:50:00|9283.6|9281.6|9286.6|9284.6|9287.6|9285.6|9281.8|9279.8|352
1755705300000|2025-08-20 15:55:00|9286.7|9284.7|9286.1|9284.1|9287.5|9285.5|9283.2|9281.2|310
1755705600000|2025-08-20 16:00:00|9285.6|9283.6|9290.4|9288.4|9292.7|9290.7|9285.6|9283.6|379
1755705900000|2025-08-20 16:05:00|9290.1|9288.1|9289.5|9287.5|9291|9289|9288.5|9286.5|191
1755706200000|2025-08-20 16:10:00|9289.2|9287.2|9294|9292|9294.4|9292.4|9289|9287|259
1755706500000|2025-08-20 16:15:00|9294.5|9292.5|9293.7|9291.7|9295.9|9293.9|9293.2|9291.2|177
1755706800000|2025-08-20 16:20:00|9293.5|9291.5|9297.2|9295.2|9298.5|9296.5|9293|9291|475
1755707100000|2025-08-20 16:25:00|9297|9295|9297.5|9295.5|9298.2|9296.2|9296.2|9294.2|210
1755707400000|2025-08-20 16:30:00|9297.7|9295.7|9296.7|9294.7|9298|9296|9296|9294|68
1755707700000|2025-08-20 16:35:00|9296.5|9294.5|9293.2|9291.2|9297.2|9295.2|9292.5|9290.5|275
1755708000000|2025-08-20 16:40:00|9293|9291|9297.6|9295.6|9298.6|9296.6|9291|9289|112
1755708300000|2025-08-20 16:45:00|9297.3|9295.3|9298.8|9296.8|9300.7|9298.7|9296.5|9294.5|325
1755708600000|2025-08-20 16:50:00|9299.1|9297.1|9297.3|9295.3|9299.8|9297.8|9294.5|9292.5|237
1755708900000|2025-08-20 16:55:00|9297|9295|9299.2|9297.2|9299.2|9297.2|9295.7|9293.7|217
1755709200000|2025-08-20 17:00:00|9299|9297|9298.2|9296.2|9301.5|9299.5|9298|9296|220
1755709500000|2025-08-20 17:05:00|9298|9296|9299.7|9297.7|9300.2|9298.2|9295.7|9293.7|228
1755709800000|2025-08-20 17:10:00|9299.5|9297.5|9295.2|9293.2|9300|9298|9295.2|9293.2|86
1755710100000|2025-08-20 17:15:00|9295.5|9293.5|9298.7|9296.7|9298.7|9296.7|9294|9292|118
1755710400000|2025-08-20 17:20:00|9299|9297|9298.1|9296.1|9302|9300|9297.1|9295.1|135
1755710700000|2025-08-20 17:25:00|9298.6|9296.6|9297.8|9295.8|9298.8|9296.8|9296|9294|120
1755711000000|2025-08-20 17:30:00|9298|9296|9301|9299|9301.6|9299.6|9296.3|9294.3|128
1755711300000|2025-08-20 17:35:00|9301.2|9299.2|9300.3|9298.3|9302.1|9300.1|9298.1|9296.1|55
1755711600000|2025-08-20 17:40:00|9300.4|9298.4|9301.7|9299.7|9302.2|9300.2|9299.4|9297.4|101
1755711900000|2025-08-20 17:45:00|9302.3|9300.3|9300|9298|9303.5|9301.5|9299.3|9297.3|122
1755712200000|2025-08-20 17:50:00|9299.8|9297.8|9301|9299|9301.5|9299.5|9296.6|9294.6|61
1755712500000|2025-08-20 17:55:00|9300.8|9298.8|9296.2|9294.2|9300.8|9298.8|9296.2|9294.2|72
1755712800000|2025-08-20 18:00:00|9295.7|9293.7|9292.4|9290.4|9298.5|9296.5|9291.6|9289.6|142
1755713100000|2025-08-20 18:05:00|9292.2|9290.2|9295.4|9293.4|9295.7|9293.7|9290.9|9288.9|117
1755713400000|2025-08-20 18:10:00|9295.7|9293.7|9292.5|9290.5|9296.9|9294.9|9289.7|9287.7|157
1755713700000|2025-08-20 18:15:00|9292.2|9290.2|9291.6|9289.6|9294.9|9292.9|9290.2|9288.2|84
1755714000000|2025-08-20 18:20:00|9291.9|9289.9|9295.2|9293.2|9295.7|9293.7|9291.3|9289.3|86
1755714300000|2025-08-20 18:25:00|9295.4|9293.4|9295.9|9293.9|9296.8|9294.8|9294.3|9292.3|68
1755714600000|2025-08-20 18:30:00|9296.1|9294.1|9299.3|9297.3|9299.7|9297.7|9295.7|9293.7|78
1755714900000|2025-08-20 18:35:00|9299.1|9297.1|9300.7|9298.7|9301.2|9299.2|9297.8|9295.8|102
1755715200000|2025-08-20 18:40:00|9300.2|9298.2|9300|9298|9302.7|9300.7|9300|9298|105
1755715500000|2025-08-20 18:45:00|9300.2|9298.2|9303.2|9301.2|9304|9302|9300|9298|70
1755715800000|2025-08-20 18:50:00|9303|9301|9303.2|9301.2|9304|9302|9301.5|9299.5|96
1755716100000|2025-08-20 18:55:00|9303|9301|9301.7|9299.7|9303.7|9301.7|9301|9299|100
1755716400000|2025-08-20 19:00:00|9301.5|9299.5|9307.2|9305.2|9308|9306|9301.5|9299.5|141
1755716700000|2025-08-20 19:05:00|9307.5|9305.5|9309.2|9307.2|9309.8|9307.8|9306|9304|59
1755717000000|2025-08-20 19:10:00|9309.1|9307.1|9311.7|9309.7|9313.2|9311.2|9308.3|9306.3|110
1755717300000|2025-08-20 19:15:00|9311.5|9309.5|9310|9308|9311.7|9309.7|9309.2|9307.2|80
1755717600000|2025-08-20 19:20:00|9310.2|9308.2|9311|9309|9312|9310|9309|9307|98
1755717900000|2025-08-20 19:25:00|9310.8|9308.8|9308.8|9306.8|9311|9309|9307.3|9305.3|129
1755718200000|2025-08-20 19:30:00|9308.5|9306.5|9311.1|9309.1|9311.9|9309.9|9308.1|9306.1|107
1755718500000|2025-08-20 19:35:00|9310.9|9308.9|9310.4|9308.4|9312.2|9310.2|9309.4|9307.4|88
1755718800000|2025-08-20 19:40:00|9310.9|9308.9|9309.6|9307.6|9311.4|9309.4|9308.7|9306.7|113
1755719100000|2025-08-20 19:45:00|9309.3|9307.3|9309.1|9307.1|9309.5|9307.5|9305.7|9303.7|236
1755719400000|2025-08-20 19:50:00|9309.3|9307.3|9306|9304|9309.3|9307.3|9304.8|9302.8|286
1755719700000|2025-08-20 19:55:00|9305.8|9303.8|9306.3|9302.3|9308.3|9306.3|9300.8|9298.8|537
1755720000000|2025-08-20 20:00:00|9306.6|9302.6|9306.8|9302.8|9307.6|9303.6|9305|9301|0
1755720300000|2025-08-20 20:05:00|9306.7|9302.7|9306.2|9302.2|9307.1|9303.1|9305.9|9301.9|0
1755720600000|2025-08-20 20:10:00|9306.3|9302.3|9306.2|9302.2|9307|9303|9305|9301|0
1755720900000|2025-08-20 20:15:00|9306.3|9302.3|9305.3|9301.3|9306.3|9302.3|9304.8|9300.8|0
1755721200000|2025-08-20 20:20:00|9305.1|9301.1|9305.5|9301.5|9305.9|9301.9|9304.8|9300.8|0
1755721500000|2025-08-20 20:25:00|9305.4|9301.4|9305.3|9301.3|9305.5|9301.5|9304.8|9300.8|0
1755721800000|2025-08-20 20:30:00|9305.1|9301.1|9306.1|9302.1|9306.2|9302.2|9305.1|9301.1|0
1755722100000|2025-08-20 20:35:00|9306|9302|9306.5|9302.5|9306.6|9302.6|9305.7|9301.7|0
1755722400000|2025-08-20 20:40:00|9306.4|9302.4|9306.4|9302.4|9306.6|9302.6|9306.3|9302.3|0
1755722700000|2025-08-20 20:45:00|9306.3|9302.3|9305.9|9301.9|9306.8|9302.8|9305.5|9301.5|0
1755723000000|2025-08-20 20:50:00|9305.8|9301.8|9307.4|9303.4|9307.7|9303.7|9305.7|9301.7|0
1755723300000|2025-08-20 20:55:00|9307.2|9303.2|9310.3|9306.3|9310.7|9306.7|9307.2|9303.2|0
1755723600000|2025-08-20 21:00:00|9310.2|9306.2|9309.3|9305.3|9310.2|9306.2|9309.1|9305.1|0
1755723900000|2025-08-20 21:05:00|9309.4|9305.4|9309.4|9305.4|9309.5|9305.5|9309.2|9305.2|0
1755724200000|2025-08-20 21:10:00|9309.3|9305.3|9309.3|9305.3|9309.5|9305.5|9309.1|9305.1|0
1755724500000|2025-08-20 21:15:00|9309.4|9305.4|9309.3|9305.3|9309.4|9305.4|9309.3|9305.3|0
1755724800000|2025-08-20 21:20:00|9309.4|9305.4|9309.5|9305.5|9309.6|9305.6|9309.4|9305.4|0
1755725100000|2025-08-20 21:25:00|9309.6|9305.6|9309.7|9305.7|9309.7|9305.7|9309.5|9305.5|0
1755725400000|2025-08-20 21:30:00|9309.8|9305.8|9310|9306|9310|9306|9309.8|9305.8|0
1755725700000|2025-08-20 21:35:00|9309.9|9305.9|9309.9|9305.9|9310|9306|9309.9|9305.9|0
1755726000000|2025-08-20 21:40:00|9309.8|9305.8|9309.7|9305.7|9309.9|9305.9|9309.5|9305.5|0
1755726300000|2025-08-20 21:45:00|9309.6|9305.6|9309.5|9305.5|9309.6|9305.6|9309.3|9305.3|0
1755726600000|2025-08-20 21:50:00|9309.4|9305.4|9309.4|9305.4|9309.4|9305.4|9309.4|9305.4|0
1755726900000|2025-08-20 21:55:00|9309.3|9305.3|9309.3|9305.3|9309.3|9305.3|9309.2|9305.2|0
1755727200000|2025-08-20 22:00:00|9309.7|9305.7|9310.7|9306.7|9312.4|9308.4|9309.5|9305.5|0
1755727500000|2025-08-20 22:05:00|9310.6|9306.6|9309.7|9305.7|9311.8|9307.8|9308.8|9304.8|0
1755727800000|2025-08-20 22:10:00|9309.8|9305.8|9308.8|9304.8|9310.8|9306.8|9308.5|9304.5|0
1755728100000|2025-08-20 22:15:00|9308.9|9304.9|9307.1|9303.1|9309.5|9305.5|9307.1|9303.1|0
1755728400000|2025-08-20 22:20:00|9307|9303|9309.3|9305.3|9309.3|9305.3|9306.9|9302.9|0
1755728700000|2025-08-20 22:25:00|9309.5|9305.5|9309.1|9305.1|9309.5|9305.5|9308.1|9304.1|0
1755729000000|2025-08-20 22:30:00|9309.2|9305.2|9308|9304|9309.8|9305.8|9308|9304|0
1755729300000|2025-08-20 22:35:00|9308.1|9304.1|9307.3|9303.3|9308.1|9304.1|9306.9|9302.9|0
1755729600000|2025-08-20 22:40:00|9307.2|9303.2|9307.6|9303.6|9307.8|9303.8|9306.9|9302.9|0
1755729900000|2025-08-20 22:45:00|9307.5|9303.5|9307.6|9303.6|9307.7|9303.7|9307.2|9303.2|0
1755730200000|2025-08-20 22:50:00|9307.7|9303.7|9307.7|9303.7|9308|9304|9307.5|9303.5|0
1755730500000|2025-08-20 22:55:00|9307.6|9303.6|9307.6|9303.6|9308|9304|9307.4|9303.4|0
1755730800000|2025-08-20 23:00:00|9307.7|9303.7|9307.4|9303.4|9308.3|9304.3|9307.1|9303.1|0
1755731100000|2025-08-20 23:05:00|9307.5|9303.5|9308.5|9304.5|9308.7|9304.7|9306.3|9302.3|0
1755731400000|2025-08-20 23:10:00|9308.7|9304.7|9307.5|9303.5|9308.7|9304.7|9307.3|9303.3|0
1755731700000|2025-08-20 23:15:00|9307.6|9303.6|9307.4|9303.4|9307.9|9303.9|9307.2|9303.2|0
1755732000000|2025-08-20 23:20:00|9307.5|9303.5|9306.8|9302.8|9307.5|9303.5|9306.8|9302.8|0
1755732300000|2025-08-20 23:25:00|9306.9|9302.9|9306.4|9302.4|9307.2|9303.2|9306.2|9302.2|0
1755732600000|2025-08-20 23:30:00|9306.3|9302.3|9305|9301|9306.4|9302.4|9304.9|9300.9|0
1755732900000|2025-08-20 23:35:00|9305.1|9301.1|9305.7|9301.7|9305.7|9301.7|9304.9|9300.9|0
1755733200000|2025-08-20 23:40:00|9305.6|9301.6|9305.7|9301.7|9306.3|9302.3|9305.3|9301.3|0
1755733500000|2025-08-20 23:45:00|9305.6|9301.6|9305|9301|9306.1|9302.1|9305|9301|0
1755733800000|2025-08-20 23:50:00|9304.9|9300.9|9307.8|9303.8|9307.8|9303.8|9304.8|9300.8|0
1755734100000|2025-08-20 23:55:00|9307.7|9303.7|9308|9304|9308.4|9304.4|9307.2|9303.2|0
1755734400000|2025-08-21 00:00:00|9307.9|9303.9|9309.4|9306.4|9309.9|9306.9|9301.9|9298.9|73
1755734700000|2025-08-21 00:05:00|9309.9|9306.9|9308.7|9305.7|9311.2|9308.2|9308.2|9305.2|6
1755735000000|2025-08-21 00:10:00|9309.2|9306.2|9306.7|9303.7|9311.5|9308.5|9306.7|9303.7|31
1755735300000|2025-08-21 00:15:00|9307|9304|9304.7|9301.7|9307.7|9304.7|9304.5|9301.5|7
1755735600000|2025-08-21 00:20:00|9304.2|9301.2|9302.3|9299.3|9304.5|9301.5|9301.1|9298.1|8
1755735900000|2025-08-21 00:25:00|9302.8|9299.8|9303.8|9300.8|9303.8|9300.8|9300.6|9297.6|6
1755736200000|2025-08-21 00:30:00|9304.1|9301.1|9307.9|9304.9|9308.5|9305.5|9303.7|9300.7|24
1755736500000|2025-08-21 00:35:00|9308.2|9305.2|9307.3|9304.3|9308.6|9305.6|9306.9|9303.9|6
1755736800000|2025-08-21 00:40:00|9307|9304|9303.6|9300.6|9307.5|9304.5|9303.6|9300.6|26
1755737100000|2025-08-21 00:45:00|9303.3|9300.3|9302.2|9299.2|9303.8|9300.8|9301.7|9298.7|18
1755737400000|2025-08-21 00:50:00|9302.4|9299.4|9300.8|9297.8|9303.6|9300.6|9300.4|9297.4|17
1755737700000|2025-08-21 00:55:00|9301.1|9298.1|9302.1|9299.1|9304.2|9301.2|9301.1|9298.1|5
1755738000000|2025-08-21 01:00:00|9302.6|9299.6|9308.3|9305.3|9309.3|9306.3|9302.4|9299.4|38
1755738300000|2025-08-21 01:05:00|9308.8|9305.8|9307.9|9304.9|9309.8|9306.8|9304.8|9301.8|23
1755738600000|2025-08-21 01:10:00|9308.2|9305.2|9305.6|9302.6|9309|9306|9305.6|9302.6|29
1755738900000|2025-08-21 01:15:00|9305.9|9302.9|9306.1|9303.1|9306.3|9303.3|9303.9|9300.9|6
1755739200000|2025-08-21 01:20:00|9305.6|9302.6|9308|9305|9308|9305|9305.1|9302.1|1
1755739500000|2025-08-21 01:25:00|9308.3|9305.3|9305.5|9302.5|9308.9|9305.9|9304.8|9301.8|2
1755739800000|2025-08-21 01:30:00|9305.7|9302.7|9304.9|9301.9|9306.9|9303.9|9304.5|9301.5|11
1755740100000|2025-08-21 01:35:00|9305.2|9302.2|9302.4|9299.4|9305.2|9302.2|9302.2|9299.2|7
1755740400000|2025-08-21 01:40:00|9302.7|9299.7|9302.4|9299.4|9303.2|9300.2|9301.9|9298.9|10
1755740700000|2025-08-21 01:45:00|9302.7|9299.7|9303.4|9300.4|9303.6|9300.6|9301.6|9298.6|3
1755741000000|2025-08-21 01:50:00|9303.6|9300.6|9304.9|9301.9|9306.1|9303.1|9303.1|9300.1|7
1755741300000|2025-08-21 01:55:00|9305.3|9302.3|9307.2|9304.2|9307.2|9304.2|9305.3|9302.3|2
1755741600000|2025-08-21 02:00:00|9306.9|9303.9|9306.9|9303.9|9306.9|9303.9|9305.9|9302.9|22
1755741900000|2025-08-21 02:05:00|9307.2|9304.2|9305.5|9302.5|9307.4|9304.4|9304.7|9301.7|18
1755742200000|2025-08-21 02:10:00|9305.8|9302.8|9307.1|9304.1|9308|9305|9305.5|9302.5|15
1755742500000|2025-08-21 02:15:00|9307.4|9304.4|9308.9|9305.9|9308.9|9305.9|9305.6|9302.6|13
1755742800000|2025-08-21 02:20:00|9308.5|9305.5|9309.6|9306.6|9310.8|9307.8|9308|9305|4
1755743100000|2025-08-21 02:25:00|9309.8|9306.8|9308.7|9305.7|9309.8|9306.8|9308.4|9305.4|0
1755743400000|2025-08-21 02:30:00|9308.4|9305.4|9308.7|9305.7|9310|9307|9308.4|9305.4|9
1755743700000|2025-08-21 02:35:00|9309.4|9306.4|9309.9|9306.9|9311.1|9308.1|9309.2|9306.2|7
1755744000000|2025-08-21 02:40:00|9310.2|9307.2|9310.4|9307.4|9310.6|9307.6|9309.2|9306.2|2
1755744300000|2025-08-21 02:45:00|9310.2|9307.2|9311.3|9308.3|9311.5|9308.5|9310.2|9307.2|0
1755744600000|2025-08-21 02:50:00|9311.8|9308.8|9311.2|9308.2|9311.8|9308.8|9311|9308|0
1755744900000|2025-08-21 02:55:00|9311.5|9308.5|9311.8|9308.8|9311.8|9308.8|9311.3|9308.3|0
1755745200000|2025-08-21 03:00:00|9311.5|9308.5|9311.8|9308.8|9312.1|9309.1|9311|9308|16
1755745500000|2025-08-21 03:05:00|9311.9|9308.9|9311|9308|9312|9309|9311|9308|0
1755745800000|2025-08-21 03:10:00|9311.2|9308.2|9309.9|9306.9|9311.2|9308.2|9309.4|9306.4|2
1755746100000|2025-08-21 03:15:00|9309.7|9306.7|9308.9|9305.9|9309.9|9306.9|9308.9|9305.9|5
1755746400000|2025-08-21 03:20:00|9309.2|9306.2|9307.7|9304.7|9309.2|9306.2|9307|9304|10
1755746700000|2025-08-21 03:25:00|9307.9|9304.9|9307.7|9304.7|9308.6|9305.6|9307.2|9304.2|11
1755747000000|2025-08-21 03:30:00|9308|9305|9309.2|9306.2|9309.8|9306.8|9306.9|9303.9|7
1755747300000|2025-08-21 03:35:00|9309.4|9306.4|9310|9307|9310.2|9307.2|9308.1|9305.1|2
1755747600000|2025-08-21 03:40:00|9310.5|9307.5|9309.9|9306.9|9310.6|9307.6|9309.4|9306.4|8
1755747900000|2025-08-21 03:45:00|9310.1|9307.1|9310.1|9307.1|9310.6|9307.6|9309.6|9306.6|1
1755748200000|2025-08-21 03:50:00|9310.4|9307.4|9308.2|9305.2|9310.4|9307.4|9307.9|9304.9|0
1755748500000|2025-08-21 03:55:00|9308.4|9305.4|9306.6|9303.6|9308.7|9305.7|9306.6|9303.6|0
1755748800000|2025-08-21 04:00:00|9306.8|9303.8|9305|9302|9306.8|9303.8|9304.4|9301.4|5
1755749100000|2025-08-21 04:05:00|9304.7|9301.7|9303|9300|9305.8|9302.8|9303|9300|4
1755749400000|2025-08-21 04:10:00|9303.3|9300.3|9302.9|9299.9|9305.3|9302.3|9302.7|9299.7|2
1755749700000|2025-08-21 04:15:00|9302.6|9299.6|9304|9301|9305.5|9302.5|9302.6|9299.6|9
1755750000000|2025-08-21 04:20:00|9304.2|9301.2|9303.8|9300.8|9304.7|9301.7|9303.5|9300.5|14
1755750300000|2025-08-21 04:25:00|9303.3|9300.3|9301|9298|9303.7|9300.7|9300.7|9297.7|13
1755750600000|2025-08-21 04:30:00|9301.3|9298.3|9302|9299|9302.3|9299.3|9300.3|9297.3|14
1755750900000|2025-08-21 04:35:00|9302.1|9299.1|9300.2|9297.2|9302.7|9299.7|9300.2|9297.2|3
1755751200000|2025-08-21 04:40:00|9300|9297|9299.6|9296.6|9300.2|9297.2|9299|9296|6
1755751500000|2025-08-21 04:45:00|9299.9|9296.9|9300.7|9297.7|9301.2|9298.2|9299.6|9296.6|6
1755751800000|2025-08-21 04:50:00|9301|9298|9300.7|9297.7|9302.4|9299.4|9300.3|9297.3|1
1755752100000|2025-08-21 04:55:00|9301|9298|9298.3|9295.3|9301.2|9298.2|9297.7|9294.7|7
1755752400000|2025-08-21 05:00:00|9298.6|9295.6|9302|9299|9302.5|9299.5|9297.8|9294.8|2
1755752700000|2025-08-21 05:05:00|9302.3|9299.3|9297.1|9294.1|9302.3|9299.3|9296.9|9293.9|9
1755753000000|2025-08-21 05:10:00|9297.3|9294.3|9299.3|9296.3|9299.5|9296.5|9296.6|9293.6|0
1755753300000|2025-08-21 05:15:00|9299.5|9296.5|9301.2|9298.2|9302.5|9299.5|9299|9296|9
1755753600000|2025-08-21 05:20:00|9301.5|9298.5|9299.8|9296.8|9302.3|9299.3|9299.4|9296.4|12
1755753900000|2025-08-21 05:25:00|9300|9297|9299.7|9296.7|9300.3|9297.3|9298.4|9295.4|11
1755754200000|2025-08-21 05:30:00|9300|9297|9298.5|9295.5|9300.1|9297.1|9297.6|9294.6|32
1755754500000|2025-08-21 05:35:00|9298.7|9295.7|9297.2|9294.2|9298.7|9295.7|9295.4|9292.4|48
1755754800000|2025-08-21 05:40:00|9298.2|9295.2|9298.2|9295.2|9298.6|9295.6|9297|9294|42
1755755100000|2025-08-21 05:45:00|9298|9295|9297.7|9294.7|9299.1|9296.1|9297.4|9294.4|51
1755755400000|2025-08-21 05:50:00|9298|9295|9299.5|9296.5|9299.7|9296.7|9296.1|9293.1|31
1755755700000|2025-08-21 05:55:00|9300|9297|9299.3|9296.3|9300.6|9297.6|9298.7|9295.7|21
1755756000000|2025-08-21 06:00:00|9299.1|9296.1|9300.3|9298.3|9303.9|9301.9|9299.1|9296.1|95
1755756300000|2025-08-21 06:05:00|9300.8|9298.8|9300.4|9298.4|9302.6|9300.6|9299.6|9297.6|99
1755756600000|2025-08-21 06:10:00|9300.1|9298.1|9303.7|9301.7|9304.5|9302.5|9300.1|9298.1|66
1755756900000|2025-08-21 06:15:00|9303.6|9301.6|9304.9|9302.9|9305.2|9303.2|9302.3|9300.3|89
1755757200000|2025-08-21 06:20:00|9304.4|9302.4|9302.7|9300.7|9304.4|9302.4|9301.4|9299.4|164
1755757500000|2025-08-21 06:25:00|9303|9301|9302.5|9300.5|9303.2|9301.2|9299.8|9297.8|130
1755757800000|2025-08-21 06:30:00|9302.3|9300.3|9304.1|9302.1|9306.4|9304.4|9301.9|9299.9|121
1755758100000|2025-08-21 06:35:00|9303.9|9301.9|9303.7|9301.7|9306.3|9304.3|9303.1|9301.1|70
1755758400000|2025-08-21 06:40:00|9303.2|9301.2|9304.4|9302.4|9305.2|9303.2|9303.2|9301.2|66
1755758700000|2025-08-21 06:45:00|9304.2|9302.2|9303.4|9301.4|9305.2|9303.2|9302.7|9300.7|86
1755759000000|2025-08-21 06:50:00|9303.7|9301.7|9303.5|9301.5|9304.7|9302.7|9302|9300|120
1755759300000|2025-08-21 06:55:00|9303.7|9301.7|9298.6|9296.6|9304.5|9302.5|9297.8|9295.8|286
1755759600000|2025-08-21 07:00:00|9297.7|9296.7|9295.1|9294.1|9301.3|9300.3|9288.5|9287.5|1874
1755759900000|2025-08-21 07:05:00|9296.1|9295.1|9298.8|9297.8|9301|9300|9294.1|9293.1|716
1755760200000|2025-08-21 07:10:00|9298.3|9297.3|9297.6|9296.6|9300.8|9299.8|9296.9|9295.9|407
1755760500000|2025-08-21 07:15:00|9297.8|9296.8|9298|9297|9300.1|9299.1|9294.9|9293.9|642
1755760800000|2025-08-21 07:20:00|9298.1|9297.1|9296.7|9295.7|9298.4|9297.4|9295|9294|373
1755761100000|2025-08-21 07:25:00|9296.5|9295.5|9299|9298|9299.6|9298.6|9295.6|9294.6|340
1755761400000|2025-08-21 07:30:00|9299.3|9298.3|9295.5|9294.5|9300.1|9299.1|9294.5|9293.5|491
1755761700000|2025-08-21 07:35:00|9295.7|9294.7|9298.1|9297.1|9299.9|9298.9|9295|9294|352
1755762000000|2025-08-21 07:40:00|9298.8|9297.8|9298.7|9297.7|9300.5|9299.5|9297.6|9296.6|199
1755762300000|2025-08-21 07:45:00|9298.4|9297.4|9297.6|9296.6|9299.2|9298.2|9296.2|9295.2|298
1755762600000|2025-08-21 07:50:00|9296.5|9295.5|9290.5|9289.5|9296.5|9295.5|9289.8|9288.8|312
1755762900000|2025-08-21 07:55:00|9290.6|9289.6|9288.6|9287.6|9290.9|9289.9|9288.3|9287.3|247
1755763200000|2025-08-21 08:00:00|9289.9|9288.9|9290.4|9289.4|9290.7|9289.7|9285.7|9284.7|358
1755763500000|2025-08-21 08:05:00|9291.2|9290.2|9290.4|9289.4|9292.4|9291.4|9289.2|9288.2|230
1755763800000|2025-08-21 08:10:00|9290.2|9289.2|9293.5|9292.5|9293.9|9292.9|9290.2|9289.2|165
1755764100000|2025-08-21 08:15:00|9293|9292|9292.9|9291.9|9293.2|9292.2|9289.8|9288.8|170
1755764400000|2025-08-21 08:20:00|9292.3|9291.3|9293.8|9292.8|9294.4|9293.4|9291.3|9290.3|191
1755764700000|2025-08-21 08:25:00|9294.1|9293.1|9295.3|9294.3|9295.6|9294.6|9292.8|9291.8|251
1755765000000|2025-08-21 08:30:00|9294.7|9293.7|9291.3|9290.3|9294.7|9293.7|9288.2|9287.2|400
1755765300000|2025-08-21 08:35:00|9290.8|9289.8|9290.4|9289.4|9291.7|9290.7|9289.6|9288.6|210
1755765600000|2025-08-21 08:40:00|9291.6|9290.6|9288.3|9287.3|9292.6|9291.6|9287.5|9286.5|368
1755765900000|2025-08-21 08:45:00|9288.5|9287.5|9286.5|9285.5|9289.3|9288.3|9286.1|9285.1|233
1755766200000|2025-08-21 08:50:00|9286.9|9285.9|9284.4|9283.4|9286.9|9285.9|9282.5|9281.5|250
1755766500000|2025-08-21 08:55:00|9284.1|9283.1|9283|9282|9285.6|9284.6|9282.7|9281.7|182
1755766800000|2025-08-21 09:00:00|9283.6|9282.6|9282.7|9281.7|9284.6|9283.6|9281.2|9280.2|341
1755767100000|2025-08-21 09:05:00|9282.4|9281.4|9279.6|9278.6|9282.4|9281.4|9278.2|9277.2|265
1755767400000|2025-08-21 09:10:00|9279.5|9278.5|9283.1|9282.1|9283.8|9282.8|9279|9278|322
1755767700000|2025-08-21 09:15:00|9282.6|9281.6|9285.5|9284.5|9285.5|9284.5|9281.4|9280.4|231
1755768000000|2025-08-21 09:20:00|9285.2|9284.2|9283.5|9282.5|9287|9286|9283.4|9282.4|107
1755768300000|2025-08-21 09:25:00|9283.8|9282.8|9283.4|9282.4|9284.2|9283.2|9281.8|9280.8|99
1755768600000|2025-08-21 09:30:00|9283|9282|9278.9|9277.9|9283.8|9282.8|9278.6|9277.6|183
1755768900000|2025-08-21 09:35:00|9278.6|9277.6|9277|9276|9278.9|9277.9|9276|9275|171
1755769200000|2025-08-21 09:40:00|9277.6|9276.6|9274.9|9273.9|9277.6|9276.6|9274.7|9273.7|138
1755769500000|2025-08-21 09:45:00|9275.2|9274.2|9276.5|9275.5|9276.5|9275.5|9274.7|9273.7|148
1755769800000|2025-08-21 09:50:00|9276.4|9275.4|9272.7|9271.7|9276.4|9275.4|9272.5|9271.5|155
1755770100000|2025-08-21 09:55:00|9272.6|9271.6|9270.9|9269.9|9274.3|9273.3|9270.6|9269.6|279
1755770400000|2025-08-21 10:00:00|9270.4|9269.4|9270.1|9269.1|9271.8|9270.8|9268.6|9267.6|275
1755770700000|2025-08-21 10:05:00|9269.9|9268.9|9268.6|9267.6|9270.9|9269.9|9267.9|9266.9|290
1755771000000|2025-08-21 10:10:00|9268.1|9267.1|9267.4|9266.4|9268.4|9267.4|9264.9|9263.9|345
1755771300000|2025-08-21 10:15:00|9267.6|9266.6|9266.6|9265.6|9268.9|9267.9|9265.6|9264.6|257
1755771600000|2025-08-21 10:20:00|9266.4|9265.4|9265.9|9264.9|9269.7|9268.7|9265.9|9264.9|214
1755771900000|2025-08-21 10:25:00|9266.2|9265.2|9264.4|9263.4|9266.2|9265.2|9262.7|9261.7|251
1755772200000|2025-08-21 10:30:00|9263.7|9262.7|9258.5|9257.5|9265|9264|9258|9257|208
1755772500000|2025-08-21 10:35:00|9258|9257|9259|9258|9260.2|9259.2|9257.2|9256.2|277
1755772800000|2025-08-21 10:40:00|9260.4|9259.4|9260.9|9259.9|9261.9|9260.9|9259.9|9258.9|242
1755773100000|2025-08-21 10:45:00|9260.4|9259.4|9262.9|9261.9|9262.9|9261.9|9259.9|9258.9|303
1755773400000|2025-08-21 10:50:00|9262.7|9261.7|9261.2|9260.2|9262.7|9261.7|9259.7|9258.7|172
1755773700000|2025-08-21 10:55:00|9260.9|9259.9|9260.7|9259.7|9263.2|9262.2|9260.2|9259.2|399
1755774000000|2025-08-21 11:00:00|9261|9260|9269|9268|9269|9268|9258.7|9257.7|658
1755774300000|2025-08-21 11:05:00|9269.5|9268.5|9271.9|9270.9|9273.2|9272.2|9269.2|9268.2|249
1755774600000|2025-08-21 11:10:00|9271.7|9270.7|9269.9|9268.9|9271.7|9270.7|9267.2|9266.2|291
1755774900000|2025-08-21 11:15:00|9270.2|9269.2|9271.6|9270.6|9272.2|9271.2|9268.8|9267.8|241
1755775200000|2025-08-21 11:20:00|9272.3|9271.3|9275.6|9274.6|9277.4|9276.4|9272.3|9271.3|187
1755775500000|2025-08-21 11:25:00|9275.9|9274.9|9275.5|9274.5|9276|9275|9272.7|9271.7|158
1755775800000|2025-08-21 11:30:00|9275.2|9274.2|9270.5|9269.5|9275.7|9274.7|9270.5|9269.5|137
1755776100000|2025-08-21 11:35:00|9270.7|9269.7|9268.7|9267.7|9270.7|9269.7|9267.8|9266.8|225
1755776400000|2025-08-21 11:40:00|9269.1|9268.1|9267.4|9266.4|9270.9|9269.9|9266.6|9265.6|185
1755776700000|2025-08-21 11:45:00|9267.1|9266.1|9263.4|9262.4|9267.1|9266.1|9261.7|9260.7|216
1755777000000|2025-08-21 11:50:00|9263.5|9262.5|9269.6|9268.6|9270.3|9269.3|9263.5|9262.5|192
1755777300000|2025-08-21 11:55:00|9269.8|9268.8|9271.3|9270.3|9273.6|9272.6|9269.5|9268.5|183
1755777600000|2025-08-21 12:00:00|9269.9|9268.9|9269.8|9268.8|9271.1|9270.1|9267.7|9266.7|218
1755777900000|2025-08-21 12:05:00|9269.9|9268.9|9275.8|9274.8|9276|9275|9269.9|9268.9|320
1755778200000|2025-08-21 12:10:00|9276|9275|9274.2|9273.2|9276.4|9275.4|9272.7|9271.7|269
1755778500000|2025-08-21 12:15:00|9273.7|9272.7|9272|9271|9275.7|9274.7|9272|9271|392
1755778800000|2025-08-21 12:20:00|9272.2|9271.2|9274.4|9273.4|9275.4|9274.4|9270.2|9269.2|324
1755779100000|2025-08-21 12:25:00|9274.7|9273.7|9275.2|9274.2|9275.3|9274.3|9272.2|9271.2|227
1755779400000|2025-08-21 12:30:00|9275.3|9274.3|9280.6|9279.6|9281.1|9280.1|9273.5|9272.5|374
1755779700000|2025-08-21 12:35:00|9280.4|9279.4|9279|9278|9280.6|9279.6|9274.6|9273.6|485
1755780000000|2025-08-21 12:40:00|9278.3|9277.3|9274.8|9273.8|9279.2|9278.2|9274.8|9273.8|444
1755780300000|2025-08-21 12:45:00|9275.3|9274.3|9275.6|9274.6|9277.5|9276.5|9275.1|9274.1|304
1755780600000|2025-08-21 12:50:00|9275.7|9274.7|9274.7|9273.7|9278.5|9277.5|9272.9|9271.9|451
1755780900000|2025-08-21 12:55:00|9274.2|9273.2|9275.3|9274.3|9275.7|9274.7|9272.5|9271.5|323
1755781200000|2025-08-21 13:00:00|9275.6|9274.6|9275.5|9274.5|9277.3|9276.3|9273.6|9272.6|358
1755781500000|2025-08-21 13:05:00|9275.8|9274.8|9277.8|9276.8|9279|9278|9275|9274|265
1755781800000|2025-08-21 13:10:00|9277.6|9276.6|9279.4|9278.4|9280.6|9279.6|9277|9276|255
1755782100000|2025-08-21 13:15:00|9278.9|9277.9|9280|9279|9280.8|9279.8|9277.8|9276.8|243
1755782400000|2025-08-21 13:20:00|9279.6|9278.6|9281.4|9280.4|9283.9|9282.9|9278.9|9277.9|458
1755782700000|2025-08-21 13:25:00|9281.1|9280.1|9278.4|9277.4|9282.1|9281.1|9277.6|9276.6|317
1755783000000|2025-08-21 13:30:00|9278.1|9277.1|9281.2|9280.2|9283.3|9282.3|9274.8|9273.8|930
1755783300000|2025-08-21 13:35:00|9281.7|9280.7|9284.6|9283.6|9285.3|9284.3|9281.2|9280.2|415
1755783600000|2025-08-21 13:40:00|9285.3|9284.3|9283.6|9282.6|9286.5|9285.5|9283.5|9282.5|359
1755783900000|2025-08-21 13:45:00|9285.4|9284.4|9286.3|9285.3|9286.3|9285.3|9276.6|9275.6|715
1755784200000|2025-08-21 13:50:00|9287|9286|9292.9|9291.9|9292.9|9291.9|9285.6|9284.6|591
1755784500000|2025-08-21 13:55:00|9293.6|9292.6|9294.1|9293.1|9295.5|9294.5|9290.1|9289.1|357
1755784800000|2025-08-21 14:00:00|9292.9|9291.9|9300.7|9299.7|9302.3|9301.3|9292.2|9291.2|1053
1755785100000|2025-08-21 14:05:00|9300.4|9299.4|9302.7|9301.7|9303.8|9302.8|9298.4|9297.4|669
1755785400000|2025-08-21 14:10:00|9302.4|9301.4|9303.5|9302.5|9303.5|9302.5|9298.4|9297.4|366
1755785700000|2025-08-21 14:15:00|9303.8|9302.8|9303.3|9302.3|9307.6|9306.6|9301.8|9300.8|605
1755786000000|2025-08-21 14:20:00|9303.7|9302.7|9307.2|9306.2|9307.7|9306.7|9302.7|9301.7|676
1755786300000|2025-08-21 14:25:00|9307.4|9306.4|9305.2|9304.2|9307.7|9306.7|9304.7|9303.7|390
1755786600000|2025-08-21 14:30:00|9304.6|9303.6|9307|9306|9307|9306|9303|9302|482
1755786900000|2025-08-21 14:35:00|9306.7|9305.7|9301.4|9300.4|9306.7|9305.7|9300.5|9299.5|474
1755787200000|2025-08-21 14:40:00|9301.7|9300.7|9305.6|9304.6|9305.9|9304.9|9299.8|9298.8|347
1755787500000|2025-08-21 14:45:00|9305.4|9304.4|9304.1|9303.1|9307.8|9306.8|9303.3|9302.3|391
1755787800000|2025-08-21 14:50:00|9303.8|9302.8|9301.9|9300.9|9305.1|9304.1|9301.4|9300.4|243
1755788100000|2025-08-21 14:55:00|9302.1|9301.1|9302.4|9301.4|9304.6|9303.6|9298.8|9297.8|408
1755788400000|2025-08-21 15:00:00|9302.7|9301.7|9304.8|9303.8|9306.3|9305.3|9302.7|9301.7|315
1755788700000|2025-08-21 15:05:00|9305|9304|9306|9305|9307.8|9306.8|9304.8|9303.8|313
1755789000000|2025-08-21 15:10:00|9305.9|9304.9|9303|9302|9308.5|9307.5|9301.6|9300.6|462
1755789300000|2025-08-21 15:15:00|9302.8|9301.8|9305.4|9304.4|9305.7|9304.7|9302.2|9301.2|909
1755789600000|2025-08-21 15:20:00|9305.2|9304.2|9306.3|9305.3|9306.6|9305.6|9302.6|9301.6|610
1755789900000|2025-08-21 15:25:00|9306.1|9305.1|9306|9304|9308.5|9307.5|9305.3|9303.8|1768
1755790200000|2025-08-21 15:30:00|9306.5|9304.5|9311.6|9309.6|9312.5|9310.5|9305|9303|3067
1755790500000|2025-08-21 15:35:00|9311.1|9309.1|9312|9310|9312.6|9310.6|9309.8|9307.8|1104
1755790800000|2025-08-21 15:40:00|9312.3|9310.3|9309.1|9307.1|9312.3|9310.3|9308.6|9306.6|623
1755791100000|2025-08-21 15:45:00|9309.6|9307.6|9308.3|9306.3|9309.6|9307.6|9306.5|9304.5|265
1755791400000|2025-08-21 15:50:00|9308.5|9306.5|9303.2|9301.2|9308.6|9306.6|9302.1|9300.1|273
1755791700000|2025-08-21 15:55:00|9302.9|9300.9|9301.2|9299.2|9303.9|9301.9|9299.9|9297.9|254
1755792000000|2025-08-21 16:00:00|9300.7|9298.7|9299.7|9297.7|9303.7|9301.7|9299|9297|310
1755792300000|2025-08-21 16:05:00|9299.2|9297.2|9302.7|9300.7|9306|9304|9299.2|9297.2|143
1755792600000|2025-08-21 16:10:00|9302.4|9300.4|9303.6|9301.6|9304.8|9302.8|9299.9|9297.9|133
1755792900000|2025-08-21 16:15:00|9303.8|9301.8|9304.8|9302.8|9307.3|9305.3|9303.8|9301.8|112
1755793200000|2025-08-21 16:20:00|9305.1|9303.1|9307.9|9305.9|9308.2|9306.2|9303.7|9301.7|94
1755793500000|2025-08-21 16:25:00|9307.7|9305.7|9305|9303|9308.7|9306.7|9303.1|9301.1|105
1755793800000|2025-08-21 16:30:00|9305.5|9303.5|9305.7|9303.7|9308.1|9306.1|9304.5|9302.5|128
1755794100000|2025-08-21 16:35:00|9305.5|9303.5|9307.9|9305.9|9308.2|9306.2|9303.5|9301.5|116
1755794400000|2025-08-21 16:40:00|9308.2|9306.2|9307|9305|9308.2|9306.2|9305.8|9303.8|109
1755794700000|2025-08-21 16:45:00|9307.2|9305.2|9305|9303|9307.5|9305.5|9302.6|9300.6|127
1755795000000|2025-08-21 16:50:00|9304.7|9302.7|9309.1|9307.1|9310.7|9308.7|9304.1|9302.1|152
1755795300000|2025-08-21 16:55:00|9309|9307|9303.8|9301.8|9309.7|9307.7|9302.5|9300.5|65
1755795600000|2025-08-21 17:00:00|9304.1|9302.1|9308.4|9306.4|9308.7|9306.7|9303.6|9301.6|30
1755795900000|2025-08-21 17:05:00|9308.9|9306.9|9307.5|9305.5|9310.7|9308.7|9306.3|9304.3|46
1755796200000|2025-08-21 17:10:00|9307.8|9305.8|9305.2|9303.2|9309.1|9307.1|9304.1|9302.1|48
1755796500000|2025-08-21 17:15:00|9305.7|9303.7|9303.6|9301.6|9307.2|9305.2|9301.8|9299.8|81
1755796800000|2025-08-21 17:20:00|9304.1|9302.1|9300.6|9298.6|9305.1|9303.1|9300.1|9298.1|23
1755797100000|2025-08-21 17:25:00|9300.9|9298.9|9302.3|9300.3|9303.6|9301.6|9298.4|9296.4|36
1755797400000|2025-08-21 17:30:00|9302.1|9300.1|9305.6|9303.6|9306.5|9304.5|9301.8|9299.8|27
1755797700000|2025-08-21 17:35:00|9305.9|9303.9|9309.7|9307.7|9310.4|9308.4|9305.6|9303.6|56
1755798000000|2025-08-21 17:40:00|9309.9|9307.9|9310|9308|9311.8|9309.8|9309|9307|73
1755798300000|2025-08-21 17:45:00|9309.7|9307.7|9310.7|9308.7|9313.1|9311.1|9309.5|9307.5|42
1755798600000|2025-08-21 17:50:00|9311|9309|9311.2|9309.2|9311.7|9309.7|9307.8|9305.8|39
1755798900000|2025-08-21 17:55:00|9310.9|9308.9|9311.5|9309.5|9312.3|9310.3|9310.3|9308.3|63
1755799200000|2025-08-21 18:00:00|9311.2|9309.2|9311.9|9309.9|9312.3|9310.3|9310.2|9308.2|40
1755799500000|2025-08-21 18:05:00|9312.2|9310.2|9313.1|9311.1|9313.8|9311.8|9310.8|9308.8|36
1755799800000|2025-08-21 18:10:00|9312.8|9310.8|9312.6|9310.6|9313.7|9311.7|9310.7|9308.7|49
1755800100000|2025-08-21 18:15:00|9312.3|9310.3|9316.6|9314.6|9317|9315|9311.8|9309.8|30
1755800400000|2025-08-21 18:20:00|9316.5|9314.5|9314.4|9312.4|9317|9315|9313.1|9311.1|96
1755800700000|2025-08-21 18:25:00|9314.2|9312.2|9309.6|9307.6|9314.4|9312.4|9309.5|9307.5|54
1755801000000|2025-08-21 18:30:00|9310.1|9308.1|9310.5|9308.5|9311.8|9309.8|9308.4|9306.4|95
1755801300000|2025-08-21 18:35:00|9310.8|9308.8|9311.9|9309.9|9312.9|9310.9|9310.3|9308.3|58
1755801600000|2025-08-21 18:40:00|9312.2|9310.2|9311.3|9309.3|9313.4|9311.4|9310.8|9308.8|39
1755801900000|2025-08-21 18:45:00|9311.1|9309.1|9310.8|9308.8|9311.3|9309.3|9308.8|9306.8|31
1755802200000|2025-08-21 18:50:00|9311.1|9309.1|9312.8|9310.8|9314.5|9312.5|9310.1|9308.1|90
1755802500000|2025-08-21 18:55:00|9312.6|9310.6|9314.5|9312.5|9315|9313|9310.4|9308.4|62
1755802800000|2025-08-21 19:00:00|9313.8|9311.8|9315.2|9313.2|9315.5|9313.5|9313.8|9311.8|54
1755803100000|2025-08-21 19:05:00|9315|9313|9313.7|9311.7|9316.3|9314.3|9313.7|9311.7|46
1755803400000|2025-08-21 19:10:00|9314|9312|9312.6|9310.6|9314.6|9312.6|9311.6|9309.6|38
1755803700000|2025-08-21 19:15:00|9313.1|9311.1|9311.8|9309.8|9313.5|9311.5|9309.8|9307.8|70
1755804000000|2025-08-21 19:20:00|9311.5|9309.5|9310.1|9308.1|9312.3|9310.3|9309.4|9307.4|39
1755804300000|2025-08-21 19:25:00|9309.8|9307.8|9309.9|9307.9|9311.4|9309.4|9309.1|9307.1|47
1755804600000|2025-08-21 19:30:00|9309.6|9307.6|9309.3|9307.3|9310.8|9308.8|9308.4|9306.4|90
1755804900000|2025-08-21 19:35:00|9309|9307|9309.3|9307.3|9309.6|9307.6|9308.1|9306.1|38
1755805200000|2025-08-21 19:40:00|9309|9307|9309.2|9307.2|9310.4|9308.4|9307.3|9305.3|55
1755805500000|2025-08-21 19:45:00|9309.5|9307.5|9309.7|9307.7|9311|9309|9308.7|9306.7|43
1755805800000|2025-08-21 19:50:00|9309.9|9307.9|9310.7|9308.7|9312|9310|9309.2|9307.2|124
1755806100000|2025-08-21 19:55:00|9311|9309|9315.6|9311.6|9316|9312.2|9310.2|9308.2|181
1755806400000|2025-08-21 20:00:00|9315.1|9311.1|9315.5|9311.5|9316.4|9312.4|9313.8|9309.8|0
1755806700000|2025-08-21 20:05:00|9315.6|9311.6|9315|9311|9316|9312|9314.4|9310.4|0
1755807000000|2025-08-21 20:10:00|9314.9|9310.9|9317.3|9313.3|9317.3|9313.3|9314.6|9310.6|0
1755807300000|2025-08-21 20:15:00|9317.2|9313.2|9317.2|9313.2|9317.5|9313.5|9316.6|9312.6|0
1755807600000|2025-08-21 20:20:00|9317.1|9313.1|9317.3|9313.3|9317.3|9313.3|9316.6|9312.6|0
1755807900000|2025-08-21 20:25:00|9317.4|9313.4|9316.4|9312.4|9317.7|9313.7|9316.2|9312.2|0
1755808200000|2025-08-21 20:30:00|9316.5|9312.5|9316.4|9312.4|9316.8|9312.8|9316.2|9312.2|0
1755808500000|2025-08-21 20:35:00|9316.3|9312.3|9317.2|9313.2|9317.3|9313.3|9316.3|9312.3|0
1755808800000|2025-08-21 20:40:00|9317.3|9313.3|9317.7|9313.7|9318.2|9314.2|9317.3|9313.3|0
1755809100000|2025-08-21 20:45:00|9317.8|9313.8|9317.9|9313.9|9318.2|9314.2|9317.5|9313.5|0
1755809400000|2025-08-21 20:50:00|9317.7|9313.7|9317.2|9313.2|9317.9|9313.9|9317|9313|0
1755809700000|2025-08-21 20:55:00|9317.1|9313.1|9318.2|9314.2|9318.5|9314.5|9316.6|9312.6|0
1755810000000|2025-08-21 21:00:00|9318.1|9314.1|9317.7|9313.7|9318.4|9314.4|9317.7|9313.7|0
1755810300000|2025-08-21 21:05:00|9317.8|9313.8|9318.1|9314.1|9318.1|9314.1|9317.5|9313.5|0
1755810600000|2025-08-21 21:10:00|9318.2|9314.2|9318.4|9314.4|9318.4|9314.4|9318|9314|0
1755810900000|2025-08-21 21:15:00|9318.5|9314.5|9318.9|9314.9|9318.9|9314.9|9318.2|9314.2|0
1755811200000|2025-08-21 21:20:00|9318.7|9314.7|9318.6|9314.6|9319.2|9315.2|9318.3|9314.3|0
1755811500000|2025-08-21 21:25:00|9318.5|9314.5|9318.5|9314.5|9318.7|9314.7|9318.5|9314.5|0
1755811800000|2025-08-21 21:30:00|9318.4|9314.4|9318.4|9314.4|9318.6|9314.6|9318.2|9314.2|0
1755812100000|2025-08-21 21:35:00|9318.2|9314.2|9318.2|9314.2|9318.2|9314.2|9318.2|9314.2|0
1755812400000|2025-08-21 21:40:00|9318.3|9314.3|9318|9314|9318.3|9314.3|9317.7|9313.7|0
1755813000000|2025-08-21 21:50:00|9318.1|9314.1|9318|9314|9318.2|9314.2|9318|9314|0
1755813300000|2025-08-21 21:55:00|9318.1|9314.1|9318.3|9314.3|9318.3|9314.3|9318.1|9314.1|0
1755813600000|2025-08-21 22:00:00|9318.5|9314.5|9321.4|9317.4|9323.3|9319.3|9318.5|9314.5|0
1755813900000|2025-08-21 22:05:00|9321.5|9317.5|9321.9|9317.9|9322.6|9318.6|9321|9317|0
1755814200000|2025-08-21 22:10:00|9322|9318|9322.9|9318.9|9323.6|9319.6|9321.9|9317.9|0
1755814500000|2025-08-21 22:15:00|9322.8|9318.8|9324.3|9320.3|9324.5|9320.5|9322.6|9318.6|0
1755814800000|2025-08-21 22:20:00|9324.2|9320.2|9323.5|9319.5|9324.5|9320.5|9323.5|9319.5|0
1755815100000|2025-08-21 22:25:00|9323.6|9319.6|9321.7|9317.7|9323.7|9319.7|9321.6|9317.6|0
1755815400000|2025-08-21 22:30:00|9321.8|9317.8|9322.1|9318.1|9322.7|9318.7|9321.8|9317.8|0
1755815700000|2025-08-21 22:35:00|9322.2|9318.2|9323.6|9319.6|9323.8|9319.8|9321.7|9317.7|0
1755816000000|2025-08-21 22:40:00|9323.5|9319.5|9324.6|9320.6|9324.6|9320.6|9323.2|9319.2|0
1755816300000|2025-08-21 22:45:00|9324.7|9320.7|9323.4|9319.4|9324.8|9320.8|9323.2|9319.2|0
1755816600000|2025-08-21 22:50:00|9323.5|9319.5|9324|9320|9324.1|9320.1|9323.4|9319.4|0
1755816900000|2025-08-21 22:55:00|9324.1|9320.1|9324.5|9320.5|9325|9321|9324.1|9320.1|0
1755817200000|2025-08-21 23:00:00|9324.4|9320.4|9324.2|9320.2|9324.7|9320.7|9324|9320|0
1755817500000|2025-08-21 23:05:00|9324.1|9320.1|9323.5|9319.5|9324.2|9320.2|9323.3|9319.3|0
1755817800000|2025-08-21 23:10:00|9323.4|9319.4|9323.7|9319.7|9323.8|9319.8|9323.3|9319.3|0
1755818100000|2025-08-21 23:15:00|9323.8|9319.8|9324.7|9320.7|9324.9|9320.9|9323.8|9319.8|0
1755818400000|2025-08-21 23:20:00|9324.8|9320.8|9325.2|9321.2|9325.3|9321.3|9324.8|9320.8|0
1755818700000|2025-08-21 23:25:00|9325.1|9321.1|9325.1|9321.1|9325.2|9321.2|9324.9|9320.9|0
1755819000000|2025-08-21 23:30:00|9325.2|9321.2|9322.9|9318.9|9325.4|9321.4|9322.7|9318.7|0
1755819300000|2025-08-21 23:35:00|9322.8|9318.8|9323.8|9319.8|9323.8|9319.8|9322.8|9318.8|0
1755819600000|2025-08-21 23:40:00|9323.9|9319.9|9323.4|9319.4|9324.5|9320.5|9323.3|9319.3|0
1755819900000|2025-08-21 23:45:00|9323.3|9319.3|9322.2|9318.2|9324.2|9320.2|9321.9|9317.9|0
1755820200000|2025-08-21 23:50:00|9322.3|9318.3|9323.8|9319.8|9324.6|9320.6|9322.3|9318.3|0
1755820500000|2025-08-21 23:55:00|9323.7|9319.7|9323.6|9319.6|9324.6|9320.6|9323.2|9319.2|0
1755820800000|2025-08-22 00:00:00|9323.5|9319.5|9318.2|9315.2|9323.8|9320.8|9317.9|9314.9|113
1755821100000|2025-08-22 00:05:00|9318.4|9315.4|9316.1|9313.1|9318.4|9315.4|9313.7|9310.7|6
1755821400000|2025-08-22 00:10:00|9315.9|9312.9|9311.4|9308.4|9316.9|9313.9|9311.4|9308.4|18
1755821700000|2025-08-22 00:15:00|9310.9|9307.9|9313.3|9310.3|9314.1|9311.1|9308.4|9305.4|9
1755822000000|2025-08-22 00:20:00|9313.5|9310.5|9317.9|9314.9|9317.9|9314.9|9313.5|9310.5|6
1755822300000|2025-08-22 00:25:00|9318.1|9315.1|9314.3|9311.3|9318.1|9315.1|9311.3|9308.3|6
1755822600000|2025-08-22 00:30:00|9314.6|9311.6|9314.1|9311.1|9315.8|9312.8|9314.1|9311.1|17
1755822900000|2025-08-22 00:35:00|9314.4|9311.4|9314.2|9311.2|9314.9|9311.9|9313.8|9310.8|3
1755823200000|2025-08-22 00:40:00|9314.5|9311.5|9314.9|9311.9|9315.5|9312.5|9314.2|9311.2|5
1755823500000|2025-08-22 00:45:00|9314.7|9311.7|9314.6|9311.6|9315.2|9312.2|9314.4|9311.4|0
1755823800000|2025-08-22 00:50:00|9314.4|9311.4|9316.2|9313.2|9316.2|9313.2|9314.2|9311.2|3
1755824100000|2025-08-22 00:55:00|9315.4|9312.4|9316.7|9313.7|9317.5|9314.5|9314.9|9311.9|4
1755824400000|2025-08-22 01:00:00|9317.1|9314.1|9316.5|9313.5|9318.3|9315.3|9316|9313|7
1755824700000|2025-08-22 01:05:00|9316.8|9313.8|9314.9|9311.9|9317.2|9314.2|9314.5|9311.5|1
1755825000000|2025-08-22 01:10:00|9315.2|9312.2|9316|9313|9316.5|9313.5|9315|9312|6
1755825300000|2025-08-22 01:15:00|9316.5|9313.5|9318.4|9315.4|9320|9317|9315.8|9312.8|7
1755825600000|2025-08-22 01:20:00|9318.1|9315.1|9317.1|9314.1|9318.9|9315.9|9316.1|9313.1|8
1755825900000|2025-08-22 01:25:00|9317.5|9314.5|9318.8|9315.8|9318.8|9315.8|9316.8|9313.8|3
1755826200000|2025-08-22 01:30:00|9319.1|9316.1|9317.4|9314.4|9319.1|9316.1|9316.3|9313.3|5
1755826500000|2025-08-22 01:35:00|9317.7|9314.7|9316.4|9313.4|9318.1|9315.1|9315.9|9312.9|8
1755826800000|2025-08-22 01:40:00|9316.7|9313.7|9318.1|9315.1|9318.6|9315.6|9315.8|9312.8|1
1755827100000|2025-08-22 01:45:00|9318.3|9315.3|9315.9|9312.9|9318.6|9315.6|9315.9|9312.9|1
1755827400000|2025-08-22 01:50:00|9315.7|9312.7|9314.7|9311.7|9316.9|9313.9|9314.7|9311.7|0
1755827700000|2025-08-22 01:55:00|9315|9312|9315.2|9312.2|9316.2|9313.2|9314.7|9311.7|2
1755828000000|2025-08-22 02:00:00|9315.4|9312.4|9315.7|9312.7|9316.2|9313.2|9314.9|9311.9|8
1755828300000|2025-08-22 02:05:00|9316|9313|9317.1|9314.1|9317.6|9314.6|9315.7|9312.7|8
1755828600000|2025-08-22 02:10:00|9317.4|9314.4|9318.9|9315.9|9319.4|9316.4|9317.4|9314.4|4
1755828900000|2025-08-22 02:15:00|9319.2|9316.2|9319.8|9316.8|9320.1|9317.1|9318.8|9315.8|4
1755829200000|2025-08-22 02:20:00|9319.6|9316.6|9319.3|9316.3|9320.8|9317.8|9319.3|9316.3|3
1755829500000|2025-08-22 02:25:00|9319.6|9316.6|9316.2|9313.2|9319.6|9316.6|9315.7|9312.7|1
1755829800000|2025-08-22 02:30:00|9316.5|9313.5|9316.5|9313.5|9317|9314|9316|9313|2
1755830100000|2025-08-22 02:35:00|9316.7|9313.7|9316.9|9313.9|9317.6|9314.6|9316.5|9313.5|13
1755830400000|2025-08-22 02:40:00|9317.2|9314.2|9318.1|9315.1|9318.1|9315.1|9315.6|9312.6|13
1755830700000|2025-08-22 02:45:00|9319.3|9316.3|9318.4|9315.4|9319.3|9316.3|9317.8|9314.8|0
1755831000000|2025-08-22 02:50:00|9318.1|9315.1|9316.1|9313.1|9318.4|9315.4|9316.1|9313.1|4
1755831300000|2025-08-22 02:55:00|9315.9|9312.9|9314|9311|9315.9|9312.9|9314|9311|8
1755831600000|2025-08-22 03:00:00|9314.4|9311.4|9311.2|9308.2|9314.9|9311.9|9310.5|9307.5|39
1755831900000|2025-08-22 03:05:00|9311.5|9308.5|9313.2|9310.2|9314.7|9311.7|9311.5|9308.5|4
1755832200000|2025-08-22 03:10:00|9313.4|9310.4|9313.4|9310.4|9314.7|9311.7|9312.7|9309.7|5
1755832500000|2025-08-22 03:15:00|9313.7|9310.7|9313.3|9310.3|9314.6|9311.6|9313|9310|1
1755832800000|2025-08-22 03:20:00|9313.5|9310.5|9313|9310|9313.8|9310.8|9313|9310|6
1755833100000|2025-08-22 03:25:00|9312.8|9309.8|9312.5|9309.5|9313|9310|9312.3|9309.3|0
1755833400000|2025-08-22 03:30:00|9312.8|9309.8|9312.3|9309.3|9313.3|9310.3|9312.3|9309.3|2
1755833700000|2025-08-22 03:35:00|9312.8|9309.8|9315.2|9312.2|9315.5|9312.5|9312.8|9309.8|9
1755834000000|2025-08-22 03:40:00|9315|9312|9314.6|9311.6|9315.6|9312.6|9313.9|9310.9|3
1755834300000|2025-08-22 03:45:00|9314.9|9311.9|9313.4|9310.4|9315|9312|9313.1|9310.1|2
1755834600000|2025-08-22 03:50:00|9313.6|9310.6|9311.7|9308.7|9313.9|9310.9|9311.7|9308.7|6
1755834900000|2025-08-22 03:55:00|9311.5|9308.5|9310.8|9307.8|9311.5|9308.5|9310.5|9307.5|1
1755835200000|2025-08-22 04:00:00|9310.5|9307.5|9312.7|9309.7|9312.9|9309.9|9310.5|9307.5|13
1755835500000|2025-08-22 04:05:00|9312.9|9309.9|9313|9310|9313.2|9310.2|9312.1|9309.1|5
1755835800000|2025-08-22 04:10:00|9312.7|9309.7|9312.6|9309.6|9312.9|9309.9|9312.4|9309.4|0
1755836100000|2025-08-22 04:15:00|9312.4|9309.4|9313|9310|9313.4|9310.4|9312.4|9309.4|1
1755836400000|2025-08-22 04:20:00|9313.5|9310.5|9313.7|9310.7|9314.2|9311.2|9313.1|9310.1|4
1755836700000|2025-08-22 04:25:00|9314.1|9311.1|9311.6|9308.6|9314.4|9311.4|9311.6|9308.6|7
1755837000000|2025-08-22 04:30:00|9311.9|9308.9|9312.4|9309.4|9312.4|9309.4|9311.3|9308.3|5
1755837300000|2025-08-22 04:35:00|9312.1|9309.1|9313.2|9310.2|9313.5|9310.5|9312.1|9309.1|4
1755837600000|2025-08-22 04:40:00|9313.4|9310.4|9312.5|9309.5|9313.4|9310.4|9312.5|9309.5|2
1755837900000|2025-08-22 04:45:00|9312.7|9309.7|9314.8|9311.8|9315.1|9312.1|9312.7|9309.7|10
1755838200000|2025-08-22 04:50:00|9314.7|9311.7|9313.4|9310.4|9314.7|9311.7|9313.4|9310.4|1
1755838500000|2025-08-22 04:55:00|9313.1|9310.1|9312.4|9309.4|9313.1|9310.1|9312.1|9309.1|2
1755838800000|2025-08-22 05:00:00|9312.6|9309.6|9312.5|9309.5|9313|9310|9311.4|9308.4|8
1755839100000|2025-08-22 05:05:00|9312.7|9309.7|9311.3|9308.3|9313|9310|9311.3|9308.3|1
1755839400000|2025-08-22 05:10:00|9311.6|9308.6|9314|9311|9314|9311|9310.9|9307.9|1
1755839700000|2025-08-22 05:15:00|9313|9310|9312.8|9309.8|9314.3|9311.3|9312.8|9309.8|2
1755840000000|2025-08-22 05:20:00|9312.3|9309.3|9309.8|9306.8|9313.4|9310.4|9309.5|9306.5|44
1755840300000|2025-08-22 05:25:00|9310.1|9307.1|9310.4|9307.4|9310.6|9307.6|9309.6|9306.6|6
1755840600000|2025-08-22 05:30:00|9310.6|9307.6|9310.7|9307.7|9311.7|9308.7|9310.1|9307.1|3
1755840900000|2025-08-22 05:35:00|9311|9308|9309.7|9306.7|9311.4|9308.4|9309.7|9306.7|6
1755841200000|2025-08-22 05:40:00|9309.2|9306.2|9308.9|9305.9|9309.7|9306.7|9306.8|9303.8|31
1755841500000|2025-08-22 05:45:00|9309.1|9306.1|9310.9|9307.9|9311.1|9308.1|9309.1|9306.1|1
1755841800000|2025-08-22 05:50:00|9311.1|9308.1|9312.4|9309.4|9313.2|9310.2|9311.1|9308.1|1
1755842100000|2025-08-22 05:55:00|9313.3|9310.3|9312|9309|9313.8|9310.8|9311.7|9308.7|2
1755842400000|2025-08-22 06:00:00|9311|9308|9307.9|9305.9|9311.7|9309|9306.9|9304.9|125
1755842700000|2025-08-22 06:05:00|9308.2|9306.2|9306.1|9304.1|9308.9|9306.9|9304.1|9302.1|63
1755843000000|2025-08-22 06:10:00|9305.8|9303.8|9307.4|9305.4|9308.3|9306.3|9305.6|9303.6|43
1755843300000|2025-08-22 06:15:00|9307.9|9305.9|9306.7|9304.7|9308.9|9306.9|9306.3|9304.3|18
1755843600000|2025-08-22 06:20:00|9306.8|9304.8|9305|9303|9306.8|9304.8|9304.8|9302.8|36
1755843900000|2025-08-22 06:25:00|9304.5|9302.5|9305.7|9303.7|9306|9304|9302.2|9300.2|88
1755844200000|2025-08-22 06:30:00|9306|9304|9307.2|9305.2|9308.2|9306.2|9306|9304|51
1755844500000|2025-08-22 06:35:00|9306.7|9304.7|9304.4|9302.4|9307.2|9305.2|9303.2|9301.2|34
1755844800000|2025-08-22 06:40:00|9304.1|9302.1|9299.7|9297.7|9304.4|9302.4|9299.1|9297.1|117
1755845100000|2025-08-22 06:45:00|9299.4|9297.4|9304|9302|9304|9302|9299.4|9297.4|42
1755845400000|2025-08-22 06:50:00|9304.5|9302.5|9303.3|9301.3|9304.5|9302.5|9301.7|9299.7|79
1755845700000|2025-08-22 06:55:00|9303.1|9301.1|9300.5|9298.5|9303.1|9301.1|9296.8|9294.8|290
1755846000000|2025-08-22 07:00:00|9299.5|9297.8|9296.3|9295.3|9304|9303|9293.5|9292.5|1388
1755846300000|2025-08-22 07:05:00|9295.8|9294.8|9292.3|9291.3|9296.3|9295.3|9290.8|9289.8|652
1755846600000|2025-08-22 07:10:00|9291.3|9290.3|9289.8|9288.8|9291.3|9290.3|9286.2|9285.2|595
1755846900000|2025-08-22 07:15:00|9289|9288|9284.5|9283.5|9290.8|9289.8|9283.4|9282.4|408
1755847200000|2025-08-22 07:20:00|9284.8|9283.8|9287.5|9286.5|9289.8|9288.8|9284.5|9283.5|473
1755847500000|2025-08-22 07:25:00|9287.3|9286.3|9289.1|9288.1|9292.4|9291.4|9287.3|9286.3|324
1755847800000|2025-08-22 07:30:00|9289.3|9288.3|9286.4|9285.4|9290.4|9289.4|9285.3|9284.3|528
1755848100000|2025-08-22 07:35:00|9286.2|9285.2|9288|9287|9288.5|9287.5|9285.5|9284.5|374
1755848400000|2025-08-22 07:40:00|9288.3|9287.3|9289.8|9288.8|9291.3|9290.3|9287.3|9286.3|242
1755848700000|2025-08-22 07:45:00|9289.6|9288.6|9291.3|9290.3|9291.7|9290.7|9286.5|9285.5|259
1755849000000|2025-08-22 07:50:00|9291|9290|9292.5|9291.5|9294.5|9293.5|9288.4|9287.4|269
1755849300000|2025-08-22 07:55:00|9292.8|9291.8|9294.1|9293.1|9296.6|9295.6|9292.3|9291.3|322
1755849600000|2025-08-22 08:00:00|9295.3|9294.3|9295.7|9294.7|9298|9297|9295.3|9294.3|257
1755849900000|2025-08-22 08:05:00|9295.5|9294.5|9299.6|9298.6|9301.4|9300.4|9295|9294|323
1755850200000|2025-08-22 08:10:00|9300.2|9299.2|9301.1|9300.1|9302.3|9301.3|9299.8|9298.8|192
1755850500000|2025-08-22 08:15:00|9300.8|9299.8|9305.2|9304.2|9305.4|9304.4|9300.6|9299.6|186
1755850800000|2025-08-22 08:20:00|9304.9|9303.9|9303|9302|9306.2|9305.2|9302.5|9301.5|235
1755851100000|2025-08-22 08:25:00|9303.3|9302.3|9306.4|9305.4|9307.3|9306.3|9303.3|9302.3|182
1755851400000|2025-08-22 08:30:00|9306.6|9305.6|9308.6|9307.6|9308.6|9307.6|9304.4|9303.4|213
1755851700000|2025-08-22 08:35:00|9308.9|9307.9|9304.8|9303.8|9310.2|9309.2|9304.3|9303.3|172
1755852000000|2025-08-22 08:40:00|9305.1|9304.1|9306.9|9305.9|9308.9|9307.9|9304.7|9303.7|208
1755852300000|2025-08-22 08:45:00|9306.7|9305.7|9307.9|9306.9|9308.3|9307.3|9305.6|9304.6|179
1755852600000|2025-08-22 08:50:00|9307.8|9306.8|9310.2|9309.2|9310.7|9309.7|9307.7|9306.7|162
1755852900000|2025-08-22 08:55:00|9310.1|9309.1|9312.2|9311.2|9312.6|9311.6|9309.5|9308.5|151
1755853200000|2025-08-22 09:00:00|9312|9311|9312.5|9311.5|9312.8|9311.8|9309.3|9308.3|211
1755853500000|2025-08-22 09:05:00|9312|9311|9313.2|9312.2|9314.2|9313.2|9312|9311|233
1755853800000|2025-08-22 09:10:00|9312.9|9311.9|9313.4|9312.4|9313.6|9312.6|9311.6|9310.6|255
1755854100000|2025-08-22 09:15:00|9313.1|9312.1|9313.9|9312.9|9316.2|9315.2|9312.4|9311.4|164
1755854400000|2025-08-22 09:20:00|9314|9313|9312.2|9311.2|9314|9313|9311.5|9310.5|171
1755854700000|2025-08-22 09:25:00|9312.5|9311.5|9310.7|9309.7|9313.5|9312.5|9310.2|9309.2|268
1755855000000|2025-08-22 09:30:00|9311.1|9310.1|9311.2|9310.2|9312.5|9311.5|9310.9|9309.9|144
1755855300000|2025-08-22 09:35:00|9311|9310|9310.5|9309.5|9311.2|9310.2|9308.8|9307.8|174
1755855600000|2025-08-22 09:40:00|9310.4|9309.4|9308|9307|9311.7|9310.7|9307.3|9306.3|177
1755855900000|2025-08-22 09:45:00|9308.3|9307.3|9307.5|9306.5|9309.5|9308.5|9307|9306|150
1755856200000|2025-08-22 09:50:00|9307.4|9306.4|9305.6|9304.6|9307.8|9306.8|9304.4|9303.4|200
1755856500000|2025-08-22 09:55:00|9305.3|9304.3|9306.2|9305.2|9306.3|9305.3|9303.6|9302.6|137
1755856800000|2025-08-22 10:00:00|9306.4|9305.4|9304.2|9303.2|9306.9|9305.9|9302.4|9301.4|247
1755857100000|2025-08-22 10:05:00|9303.5|9302.5|9304.7|9303.7|9306.4|9305.4|9301.5|9300.5|203
1755857400000|2025-08-22 10:10:00|9304.8|9303.8|9304.9|9303.9|9306|9305|9304|9303|101
1755857700000|2025-08-22 10:15:00|9305.4|9304.4|9307.7|9306.7|9308.2|9307.2|9304.4|9303.4|160
1755858000000|2025-08-22 10:20:00|9307.3|9306.3|9308.9|9307.9|9309.6|9308.6|9307.1|9306.1|80
1755858300000|2025-08-22 10:25:00|9309.4|9308.4|9313|9312|9313|9312|9309.4|9308.4|111
1755858600000|2025-08-22 10:30:00|9312.3|9311.3|9314|9313|9316.4|9315.4|9312.3|9311.3|116
1755858900000|2025-08-22 10:35:00|9313.7|9312.7|9313.8|9312.8|9315.2|9314.2|9313.5|9312.5|125
1755859200000|2025-08-22 10:40:00|9313.7|9312.7|9316.7|9315.7|9317.3|9316.3|9313.5|9312.5|133
1755859500000|2025-08-22 10:45:00|9317.2|9316.2|9315.9|9314.9|9317.5|9316.5|9315.4|9314.4|123
1755859800000|2025-08-22 10:50:00|9316|9315|9317.8|9316.8|9320|9319|9315.6|9314.6|400
1755860100000|2025-08-22 10:55:00|9318|9317|9320.3|9319.3|9320.3|9319.3|9315.6|9314.6|542
1755860400000|2025-08-22 11:00:00|9320.6|9319.6|9319|9318|9324.4|9323.4|9317.6|9316.6|645
1755860700000|2025-08-22 11:05:00|9318.8|9317.8|9317.8|9316.8|9321.3|9320.3|9316.5|9315.5|375
1755861000000|2025-08-22 11:10:00|9317.7|9316.7|9313.9|9312.9|9317.8|9316.8|9312.7|9311.7|326
1755861300000|2025-08-22 11:15:00|9313.7|9312.7|9314.6|9313.6|9315.9|9314.9|9313.1|9312.1|173
1755861600000|2025-08-22 11:20:00|9315.1|9314.1|9316.3|9315.3|9316.8|9315.8|9313|9312|131
1755861900000|2025-08-22 11:25:00|9316.4|9315.4|9314.8|9313.8|9316.5|9315.5|9313.5|9312.5|120
1755862200000|2025-08-22 11:30:00|9314.4|9313.4|9313.1|9312.1|9316.2|9315.2|9313.1|9312.1|249
1755862500000|2025-08-22 11:35:00|9312.9|9311.9|9313.9|9312.9|9314.1|9313.1|9312.4|9311.4|157
1755862800000|2025-08-22 11:40:00|9313.7|9312.7|9313.1|9312.1|9314.2|9313.2|9311.2|9310.2|147
1755863100000|2025-08-22 11:45:00|9313.3|9312.3|9312.3|9311.3|9313.8|9312.8|9312.1|9311.1|84
1755863400000|2025-08-22 11:50:00|9312.8|9311.8|9313.6|9312.6|9314.3|9313.3|9311.6|9310.6|168
1755863700000|2025-08-22 11:55:00|9313.3|9312.3|9315.1|9314.1|9315.2|9314.2|9313.1|9312.1|175
1755864000000|2025-08-22 12:00:00|9315.3|9314.3|9316.9|9315.9|9318.2|9317.2|9315.3|9314.3|323
1755864300000|2025-08-22 12:05:00|9316.6|9315.6|9318.3|9317.3|9318.5|9317.5|9315.9|9314.9|165
1755864600000|2025-08-22 12:10:00|9317.2|9316.2|9318.3|9317.3|9318.3|9317.3|9316.5|9315.5|174
1755864900000|2025-08-22 12:15:00|9317.5|9316.5|9316.8|9315.8|9318.3|9317.3|9316.5|9315.5|186
1755865200000|2025-08-22 12:20:00|9316.9|9315.9|9315.8|9314.8|9316.9|9315.9|9312.3|9311.3|201
1755865500000|2025-08-22 12:25:00|9316.1|9315.1|9316.4|9315.4|9317.7|9316.7|9314.9|9313.9|171
1755865800000|2025-08-22 12:30:00|9316.9|9315.9|9318.1|9317.1|9319.1|9318.1|9315.9|9314.9|170
1755866100000|2025-08-22 12:35:00|9317.8|9316.8|9316.9|9315.9|9318.7|9317.7|9315.9|9314.9|139
1755866400000|2025-08-22 12:40:00|9316.8|9315.8|9313.7|9312.7|9316.9|9315.9|9312.4|9311.4|205
1755866700000|2025-08-22 12:45:00|9313.4|9312.4|9315.5|9314.5|9316.9|9315.9|9313.2|9312.2|152
1755867000000|2025-08-22 12:50:00|9316|9315|9318.2|9317.2|9318.3|9317.3|9315.9|9314.9|137
1755867300000|2025-08-22 12:55:00|9317.7|9316.7|9316.5|9315.5|9317.7|9316.7|9314.5|9313.5|135
1755867600000|2025-08-22 13:00:00|9317.2|9316.2|9317.4|9316.4|9318.3|9317.3|9316.3|9315.3|303
1755867900000|2025-08-22 13:05:00|9317.1|9316.1|9319.9|9318.9|9320.4|9319.4|9316.4|9315.4|224
1755868200000|2025-08-22 13:10:00|9319.3|9318.3|9322.6|9321.6|9323|9322|9318|9317|248
1755868500000|2025-08-22 13:15:00|9322.5|9321.5|9327.5|9326.5|9328.1|9327.1|9322.3|9321.3|297
1755868800000|2025-08-22 13:20:00|9326.7|9325.7|9326|9325|9328.2|9327.2|9325|9324|360
1755869100000|2025-08-22 13:25:00|9325.5|9324.5|9327.5|9326.5|9328|9327|9325|9324|284
1755869400000|2025-08-22 13:30:00|9327.6|9326.6|9339.7|9338.7|9344.1|9343.1|9327.6|9326.6|1385
1755869700000|2025-08-22 13:35:00|9340|9339|9338.5|9337.5|9340.2|9339.2|9335.6|9334.6|476
1755870000000|2025-08-22 13:40:00|9338.8|9337.8|9339.1|9338.1|9342.3|9341.3|9338.4|9337.4|486
1755870300000|2025-08-22 13:45:00|9339.2|9338.2|9334.3|9333.3|9339.7|9338.7|9333.3|9332.3|704
1755870600000|2025-08-22 13:50:00|9334.9|9333.9|9339.7|9338.7|9340.2|9339.2|9332.9|9331.9|612
1755870900000|2025-08-22 13:55:00|9339.9|9338.9|9342|9341|9343.2|9342.2|9336.6|9335.6|574
1755871200000|2025-08-22 14:00:00|9341|9340|9349.5|9348.5|9353.6|9352.6|9340.9|9339.9|1940
1755871500000|2025-08-22 14:05:00|9349|9348|9348.1|9347.1|9355.7|9354.7|9344.9|9343.9|1513
1755871800000|2025-08-22 14:10:00|9348|9347|9356.5|9355.5|9358|9357|9347.4|9346.4|927
1755872100000|2025-08-22 14:15:00|9357|9356|9349.4|9348.4|9359.3|9358.3|9349.4|9348.4|1047
1755872400000|2025-08-22 14:20:00|9348.7|9347.7|9346.7|9345.7|9350.5|9349.5|9343.9|9342.9|865
1755872700000|2025-08-22 14:25:00|9346.2|9345.2|9347|9346|9352|9351|9345|9344|802
1755873000000|2025-08-22 14:30:00|9347.3|9346.3|9343.7|9342.7|9351.3|9350.3|9343.7|9342.7|689
1755873300000|2025-08-22 14:35:00|9343.9|9342.9|9337.1|9336.1|9344.4|9343.4|9336.1|9335.1|832
1755873600000|2025-08-22 14:40:00|9336.9|9335.9|9340.9|9339.9|9341.7|9340.7|9331.2|9330.2|741
1755873900000|2025-08-22 14:45:00|9340.7|9339.7|9342.7|9341.7|9346.1|9345.1|9339.7|9338.7|892
1755874200000|2025-08-22 14:50:00|9342.4|9341.4|9342.8|9341.8|9343.9|9342.9|9338.8|9337.8|669
1755874500000|2025-08-22 14:55:00|9343.1|9342.1|9343.5|9342.5|9347|9346|9342.4|9341.4|830
1755874800000|2025-08-22 15:00:00|9343.4|9342.4|9337.6|9336.6|9343.7|9342.7|9333.2|9332.2|1072
1755875100000|2025-08-22 15:05:00|9338.1|9337.1|9333.3|9332.3|9340.4|9339.4|9332.4|9331.4|788
1755875400000|2025-08-22 15:10:00|9333.8|9332.8|9330|9329|9337.8|9336.8|9328.7|9327.7|905
1755875700000|2025-08-22 15:15:00|9329.5|9328.5|9334.5|9333.5|9334.8|9333.8|9329.3|9328.3|778
1755876000000|2025-08-22 15:20:00|9334.6|9333.6|9330.7|9329.7|9335|9334|9330.5|9329.5|965
1755876300000|2025-08-22 15:25:00|9330.5|9329.5|9328|9326|9331.5|9330.5|9327|9325.5|3100
1755876600000|2025-08-22 15:30:00|9327.7|9325.7|9323|9321|9330.2|9328.2|9322.9|9320.9|3912
1755876900000|2025-08-22 15:35:00|9323.5|9321.5|9320.2|9318.2|9324|9322|9317.5|9315.5|1002
1755877200000|2025-08-22 15:40:00|9320.5|9318.5|9323|9321|9324.9|9322.9|9320.1|9318.1|478
1755877500000|2025-08-22 15:45:00|9323.2|9321.2|9325|9323|9326|9324|9321.4|9319.4|499
1755877800000|2025-08-22 15:50:00|9325.2|9323.2|9321.7|9319.7|9325.5|9323.5|9318.9|9316.9|265
1755878100000|2025-08-22 15:55:00|9321.5|9319.5|9323.4|9321.4|9324.6|9322.6|9319.7|9317.7|389
1755878400000|2025-08-22 16:00:00|9323.9|9321.9|9330.2|9328.2|9331|9329|9322.7|9320.7|228
1755878700000|2025-08-22 16:05:00|9330|9328|9330.7|9328.7|9333.3|9331.3|9329.1|9327.1|248
1755879000000|2025-08-22 16:10:00|9330.4|9328.4|9330.9|9328.9|9333.9|9331.9|9329.7|9327.7|188
1755879300000|2025-08-22 16:15:00|9330.7|9328.7|9326.4|9324.4|9330.9|9328.9|9324.8|9322.8|137
1755879600000|2025-08-22 16:20:00|9326.6|9324.6|9322.9|9320.9|9328.5|9326.5|9322.7|9320.7|267
1755879900000|2025-08-22 16:25:00|9322.4|9320.4|9324|9322|9326.5|9324.5|9320.9|9318.9|212
1755880200000|2025-08-22 16:30:00|9324.2|9322.2|9326.1|9324.1|9327.2|9325.2|9324.1|9322.1|231
1755880500000|2025-08-22 16:35:00|9326.2|9324.2|9324.4|9322.4|9327.3|9325.3|9323.2|9321.2|153
1755880800000|2025-08-22 16:40:00|9324.6|9322.6|9327.1|9325.1|9327.3|9325.3|9323.9|9321.9|61
1755881100000|2025-08-22 16:45:00|9327.2|9325.2|9327.1|9325.1|9328.2|9326.2|9325.8|9323.8|110
1755881400000|2025-08-22 16:50:00|9327.8|9325.8|9327.5|9325.5|9330.5|9328.5|9326.8|9324.8|121
1755881700000|2025-08-22 16:55:00|9327.7|9325.7|9326.3|9324.3|9327.7|9325.7|9323.4|9321.4|378
1755882000000|2025-08-22 17:00:00|9326.4|9324.4|9331.3|9329.3|9332.6|9330.6|9326.4|9324.4|89
1755882300000|2025-08-22 17:05:00|9331.8|9329.8|9330.1|9328.1|9332.5|9330.5|9329.6|9327.6|117
1755882600000|2025-08-22 17:10:00|9330.4|9328.4|9329.4|9327.4|9330.9|9328.9|9327.7|9325.7|104
1755882900000|2025-08-22 17:15:00|9329.5|9327.5|9327.8|9325.8|9330|9328|9327.8|9325.8|86
1755883200000|2025-08-22 17:20:00|9328|9326|9329.4|9327.4|9331.8|9329.8|9327.5|9325.5|89
1755883500000|2025-08-22 17:25:00|9329.9|9327.9|9328.6|9326.6|9330.4|9328.4|9327.4|9325.4|117
1755883800000|2025-08-22 17:30:00|9328.9|9326.9|9327.1|9325.1|9329.4|9327.4|9325.8|9323.8|86
1755884100000|2025-08-22 17:35:00|9327.3|9325.3|9329.4|9327.4|9329.4|9327.4|9327|9325|51
1755884400000|2025-08-22 17:40:00|9328.9|9326.9|9330.2|9328.2|9330.7|9328.7|9328.1|9326.1|72
1755884700000|2025-08-22 17:45:00|9330|9328|9329.5|9327.5|9331.9|9329.9|9328.8|9326.8|65
1755885000000|2025-08-22 17:50:00|9329.4|9327.4|9332.2|9330.2|9332.2|9330.2|9329.2|9327.2|53
1755885300000|2025-08-22 17:55:00|9332.1|9330.1|9328.3|9326.3|9332.1|9330.1|9327.9|9325.9|89
1755885600000|2025-08-22 18:00:00|9328.5|9326.5|9329.7|9327.7|9331|9329|9328.4|9326.4|64
1755885900000|2025-08-22 18:05:00|9329.9|9327.9|9328.6|9326.6|9330.4|9328.4|9327.9|9325.9|53
1755886200000|2025-08-22 18:10:00|9328.4|9326.4|9329.6|9327.6|9331.4|9329.4|9327.9|9325.9|184
1755886500000|2025-08-22 18:15:00|9329.8|9327.8|9327.9|9325.9|9329.8|9327.8|9327.6|9325.6|45
1755886800000|2025-08-22 18:20:00|9327.7|9325.7|9329.5|9327.5|9330.4|9328.4|9327.4|9325.4|59
1755887100000|2025-08-22 18:25:00|9329.3|9327.3|9329.5|9327.5|9331.6|9329.6|9328.5|9326.5|44
1755887400000|2025-08-22 18:30:00|9329.2|9327.2|9332.5|9330.5|9333|9331|9328.8|9326.8|27
1755887700000|2025-08-22 18:35:00|9332.3|9330.3|9332.7|9330.7|9335|9333|9331.7|9329.7|47
1755888000000|2025-08-22 18:40:00|9332.4|9330.4|9330.8|9328.8|9332.6|9330.6|9329.1|9327.1|32
1755888300000|2025-08-22 18:45:00|9330.6|9328.6|9336.1|9334.1|9336.1|9334.1|9330.6|9328.6|23
1755888600000|2025-08-22 18:50:00|9335.9|9333.9|9334.7|9332.7|9336.4|9334.4|9334|9332|64
1755888900000|2025-08-22 18:55:00|9335|9333|9334.2|9332.2|9335.2|9333.2|9332.6|9330.6|27
1755889200000|2025-08-22 19:00:00|9334.4|9332.4|9335.2|9333.2|9336.5|9334.5|9333.7|9331.7|71
1755889500000|2025-08-22 19:05:00|9335|9333|9334.8|9332.8|9335.5|9333.5|9333.6|9331.6|11
1755889800000|2025-08-22 19:10:00|9335.1|9333.1|9335.6|9333.6|9336.2|9334.2|9334.3|9332.3|49
1755890100000|2025-08-22 19:15:00|9335.5|9333.5|9336.8|9334.8|9337.7|9335.7|9334.4|9332.4|26
1755890400000|2025-08-22 19:20:00|9336.6|9334.6|9334.7|9332.7|9337.3|9335.3|9334.4|9332.4|25
1755890700000|2025-08-22 19:25:00|9334.4|9332.4|9333.7|9331.7|9335.8|9333.8|9333.3|9331.3|38
1755891000000|2025-08-22 19:30:00|9334|9332|9333.6|9331.6|9335.5|9333.5|9331.8|9329.8|72
1755891300000|2025-08-22 19:35:00|9333.1|9331.1|9332.4|9330.4|9334.3|9332.3|9331.5|9329.5|106
1755891600000|2025-08-22 19:40:00|9332.1|9330.1|9335.9|9333.9|9335.9|9333.9|9330.6|9328.6|132
1755891900000|2025-08-22 19:45:00|9336.4|9334.4|9335.7|9333.7|9339.1|9337.1|9335.7|9333.7|278
1755892200000|2025-08-22 19:50:00|9335.9|9333.9|9334.6|9332.6|9337.5|9335.5|9333.9|9331.9|200
1755892500000|2025-08-22 19:55:00|9334.4|9332.4|9339.6|9335.6|9339.6|9337.3|9333.6|9331.6|268
1755892800000|2025-08-22 20:00:00|9339.3|9335.3|9340|9336|9340.6|9336.6|9336.8|9332.8|0
1755893100000|2025-08-22 20:05:00|9340.1|9336.1|9342.1|9338.1|9342.5|9338.5|9339.3|9335.3|0
1755893400000|2025-08-22 20:10:00|9342|9338|9339.6|9335.6|9342|9338|9339.1|9335.1|0
1755893700000|2025-08-22 20:15:00|9339.5|9335.5|9339.5|9335.5|9340.7|9336.7|9339.3|9335.3|0
1755894000000|2025-08-22 20:20:00|9339.7|9335.7|9341.4|9337.4|9341.4|9337.4|9339.7|9335.7|0
1755894300000|2025-08-22 20:25:00|9341.3|9337.3|9339.9|9335.9|9341.3|9337.3|9339.9|9335.9|0
1755894600000|2025-08-22 20:30:00|9340|9336|9340.7|9336.7|9340.7|9336.7|9339.6|9335.6|0
1755894900000|2025-08-22 20:35:00|9340.6|9336.6|9342.1|9338.1|9342.5|9338.5|9340.5|9336.5|0
1755895200000|2025-08-22 20:40:00|9342.2|9338.2|9341.4|9337.4|9342.5|9338.5|9341.2|9337.2|0
1755895500000|2025-08-22 20:45:00|9341.2|9337.2|9340.7|9336.7|9341.5|9337.5|9340.5|9336.5|0
1755895800000|2025-08-22 20:50:00|9340.8|9336.8|9340.7|9336.7|9340.9|9336.9|9340.3|9336.3|0
1755896100000|2025-08-22 20:55:00|9340.6|9336.6|9341.4|9337.4|9341.4|9337.4|9340.3|9336.3|0
1755896400000|2025-08-22 21:00:00|9341.3|9337.3|9341.3|9337.3|9341.3|9337.3|9341.3|9337.3|0
1756072800000|2025-08-24 22:00:00|9341.5|9337.5|9341|9337|9343.3|9339.3|9341|9337|0
1756073100000|2025-08-24 22:05:00|9340.9|9336.9|9338.9|9334.9|9341.3|9337.3|9337.7|9333.7|0
1756073400000|2025-08-24 22:10:00|9339|9335|9339.6|9335.6|9340|9336|9338|9334|0
1756073700000|2025-08-24 22:15:00|9339.7|9335.7|9338.6|9334.6|9340.8|9336.8|9338.4|9334.4|0
1756074000000|2025-08-24 22:20:00|9338.7|9334.7|9338.9|9334.9|9339.7|9335.7|9338.6|9334.6|0
1756074300000|2025-08-24 22:25:00|9339|9335|9337.4|9333.4|9339|9335|9337.4|9333.4|0
1756074600000|2025-08-24 22:30:00|9337.3|9333.3|9338.4|9334.4|9338.8|9334.8|9337|9333|0
1756074900000|2025-08-24 22:35:00|9338.5|9334.5|9339.2|9335.2|9339.2|9335.2|9338.5|9334.5|0
1756075200000|2025-08-24 22:40:00|9339.1|9335.1|9339.4|9335.4|9339.6|9335.6|9339|9335|0
1756075500000|2025-08-24 22:45:00|9339.5|9335.5|9339.6|9335.6|9339.9|9335.9|9339|9335|0
1756075800000|2025-08-24 22:50:00|9339.7|9335.7|9340.3|9336.3|9340.4|9336.4|9339.5|9335.5|0
1756076100000|2025-08-24 22:55:00|9340.2|9336.2|9340.7|9336.7|9341.4|9337.4|9340.1|9336.1|0
1756076400000|2025-08-24 23:00:00|9340.8|9336.8|9341|9337|9341.4|9337.4|9339.7|9335.7|0
1756076700000|2025-08-24 23:05:00|9340.9|9336.9|9341.1|9337.1|9341.6|9337.6|9340.4|9336.4|0
1756077000000|2025-08-24 23:10:00|9341.2|9337.2|9341|9337|9341.5|9337.5|9340.3|9336.3|0
1756077300000|2025-08-24 23:15:00|9341.1|9337.1|9340.1|9336.1|9341.4|9337.4|9339.9|9335.9|0
1756077600000|2025-08-24 23:20:00|9340.2|9336.2|9341|9337|9341.3|9337.3|9339.8|9335.8|0
1756077900000|2025-08-24 23:25:00|9341.1|9337.1|9341|9337|9341.5|9337.5|9340.8|9336.8|0
1756078200000|2025-08-24 23:30:00|9340.9|9336.9|9341.3|9337.3|9341.3|9337.3|9339.5|9335.5|0
1756078500000|2025-08-24 23:35:00|9341.1|9337.1|9342.2|9338.2|9342.9|9338.9|9341.1|9337.1|0
1756078800000|2025-08-24 23:40:00|9342.1|9338.1|9342.4|9338.4|9343.1|9339.1|9341.8|9337.8|0
1756079100000|2025-08-24 23:45:00|9342.3|9338.3|9339.6|9335.6|9342.7|9338.7|9339.5|9335.5|0
1756079400000|2025-08-24 23:50:00|9339.7|9335.7|9340.3|9336.3|9340.7|9336.7|9339.1|9335.1|0
1756079700000|2025-08-24 23:55:00|9340.2|9336.2|9340.7|9336.7|9340.9|9336.9|9339.4|9335.4|0
1756080000000|2025-08-25 00:00:00|9340.9|9336.9|9342.7|9338.7|9342.8|9338.8|9340.3|9336.3|0
1756080300000|2025-08-25 00:05:00|9342.8|9338.8|9341.9|9337.9|9343.5|9339.5|9341.5|9337.5|0
1756080600000|2025-08-25 00:10:00|9342|9338|9340.5|9336.5|9342.3|9338.3|9340.3|9336.3|0
1756080900000|2025-08-25 00:15:00|9340.4|9336.4|9340.7|9336.7|9343.1|9339.1|9339.8|9335.8|0
1756081200000|2025-08-25 00:20:00|9340.8|9336.8|9339.4|9335.4|9340.9|9336.9|9339.3|9335.3|0
1756081500000|2025-08-25 00:25:00|9339.5|9335.5|9338.7|9334.7|9340.2|9336.2|9338.3|9334.3|0
1756081800000|2025-08-25 00:30:00|9339|9335|9338.8|9334.8|9340.5|9336.5|9338.7|9334.7|0
1756082100000|2025-08-25 00:35:00|9338.7|9334.7|9338|9334|9338.9|9334.9|9337.9|9333.9|0
1756082400000|2025-08-25 00:40:00|9337.9|9333.9|9338.2|9334.2|9338.9|9334.9|9337.9|9333.9|0
1756082700000|2025-08-25 00:45:00|9338.1|9334.1|9337.7|9333.7|9338.3|9334.3|9337.4|9333.4|0
1756083000000|2025-08-25 00:50:00|9337.6|9333.6|9337.5|9333.5|9337.6|9333.6|9336.6|9332.6|0
1756083300000|2025-08-25 00:55:00|9337.6|9333.6|9337.5|9333.5|9337.7|9333.7|9336.7|9332.7|0
1756083600000|2025-08-25 01:00:00|9338.1|9334.1|9337.3|9333.3|9338.3|9334.3|9336.7|9332.7|0
1756083900000|2025-08-25 01:05:00|9337.2|9333.2|9335.4|9331.4|9337.4|9333.4|9335.3|9331.3|0
1756084200000|2025-08-25 01:10:00|9335.3|9331.3|9334.4|9330.4|9335.3|9331.3|9334.4|9330.4|0
1756084500000|2025-08-25 01:15:00|9334.5|9330.5|9333.5|9329.5|9335|9331|9333.5|9329.5|0
1756084800000|2025-08-25 01:20:00|9333.6|9329.6|9333.6|9329.6|9334.4|9330.4|9332.8|9328.8|0
1756085100000|2025-08-25 01:25:00|9333.7|9329.7|9334.2|9330.2|9334.4|9330.4|9333.6|9329.6|0
1756085400000|2025-08-25 01:30:00|9334.3|9330.3|9333.9|9329.9|9334.3|9330.3|9333.3|9329.3|0
1756085700000|2025-08-25 01:35:00|9333.8|9329.8|9331.6|9327.6|9333.9|9329.9|9331.3|9327.3|0
1756086000000|2025-08-25 01:40:00|9331.5|9327.5|9331|9327|9332.2|9328.2|9331|9327|0
1756086300000|2025-08-25 01:45:00|9330.9|9326.9|9330.9|9326.9|9331.1|9327.1|9330.5|9326.5|0
1756086600000|2025-08-25 01:50:00|9330.8|9326.8|9331.4|9327.4|9331.6|9327.6|9330.8|9326.8|0
1756086900000|2025-08-25 01:55:00|9331.3|9327.3|9330.7|9326.7|9331.4|9327.4|9330.6|9326.6|0
1756087200000|2025-08-25 02:00:00|9330.6|9326.6|9331.5|9327.5|9331.8|9327.8|9330.6|9326.6|0
1756087500000|2025-08-25 02:05:00|9331.6|9327.6|9332.3|9328.3|9332.4|9328.4|9331.6|9327.6|0
1756087800000|2025-08-25 02:10:00|9332.2|9328.2|9331.6|9327.6|9332.2|9328.2|9330|9326|0
1756088100000|2025-08-25 02:15:00|9331.7|9327.7|9333.1|9329.1|9333.2|9329.2|9331.6|9327.6|0
1756088400000|2025-08-25 02:20:00|9333.2|9329.2|9333|9329|9333.2|9329.2|9333|9329|0
1756088700000|2025-08-25 02:25:00|9332.9|9328.9|9332.9|9328.9|9333.6|9329.6|9332.8|9328.8|0
1756089000000|2025-08-25 02:30:00|9333|9329|9331.9|9327.9|9333|9329|9331.1|9327.1|0
1756089300000|2025-08-25 02:35:00|9332|9328|9332|9328|9332.7|9328.7|9331.6|9327.6|0
1756089600000|2025-08-25 02:40:00|9331.9|9327.9|9331.5|9327.5|9332.3|9328.3|9330.8|9326.8|0
1756089900000|2025-08-25 02:45:00|9331.4|9327.4|9331.6|9327.6|9331.6|9327.6|9331.1|9327.1|0
1756090200000|2025-08-25 02:50:00|9331.5|9327.5|9330.5|9326.5|9331.6|9327.6|9329.3|9325.3|0
1756090500000|2025-08-25 02:55:00|9330.6|9326.6|9330|9326|9330.6|9326.6|9330|9326|0
1756090800000|2025-08-25 03:00:00|9329.6|9325.6|9330.5|9326.5|9330.5|9326.5|9329.6|9325.6|0
1756091100000|2025-08-25 03:05:00|9330.3|9326.3|9329.7|9325.7|9330.4|9326.4|9328.9|9324.9|0
1756091400000|2025-08-25 03:10:00|9329|9325|9330.1|9326.1|9330.1|9326.1|9329|9325|0
1756091700000|2025-08-25 03:15:00|9330|9326|9329.3|9325.3|9330.1|9326.1|9329.3|9325.3|0
1756092000000|2025-08-25 03:20:00|9329.4|9325.4|9330.2|9326.2|9330.2|9326.2|9329.3|9325.3|0
1756092300000|2025-08-25 03:25:00|9330.3|9326.3|9331.1|9327.1|9331.1|9327.1|9330.2|9326.2|0
1756092600000|2025-08-25 03:30:00|9331|9327|9331|9327|9331.1|9327.1|9330.3|9326.3|0
1756092900000|2025-08-25 03:35:00|9331.1|9327.1|9332.7|9328.7|9332.8|9328.8|9331.1|9327.1|0
1756093200000|2025-08-25 03:40:00|9332.1|9328.1|9333|9329|9333.8|9329.8|9332|9328|0
1756093500000|2025-08-25 03:45:00|9333.1|9329.1|9332.5|9328.5|9333.2|9329.2|9332.1|9328.1|0
1756093800000|2025-08-25 03:50:00|9332.6|9328.6|9332.5|9328.5|9333.3|9329.3|9332.5|9328.5|0
1756094100000|2025-08-25 03:55:00|9332.6|9328.6|9332.9|9328.9|9333.3|9329.3|9332.6|9328.6|0
1756094400000|2025-08-25 04:00:00|9332.6|9328.6|9332.5|9328.5|9332.7|9328.7|9332.2|9328.2|0
1756094700000|2025-08-25 04:05:00|9332.2|9328.2|9331.9|9327.9|9332.5|9328.5|9331.8|9327.8|0
1756095000000|2025-08-25 04:10:00|9331.8|9327.8|9332.2|9328.2|9332.6|9328.6|9331.8|9327.8|0
1756095300000|2025-08-25 04:15:00|9332.5|9328.5|9333.6|9329.6|9334.3|9330.3|9331.9|9327.9|0
1756095600000|2025-08-25 04:20:00|9334.2|9330.2|9333|9329|9334.2|9330.2|9332.9|9328.9|0
1756095900000|2025-08-25 04:25:00|9332.7|9328.7|9333|9329|9333|9329|9332.2|9328.2|0
1756096200000|2025-08-25 04:30:00|9333.1|9329.1|9333|9329|9333.7|9329.7|9332.9|9328.9|0
1756096500000|2025-08-25 04:35:00|9333.7|9329.7|9333|9329|9333.7|9329.7|9333|9329|0
1756096800000|2025-08-25 04:40:00|9333.1|9329.1|9333.7|9329.7|9333.8|9329.8|9333.1|9329.1|0
1756097100000|2025-08-25 04:45:00|9333.6|9329.6|9333.4|9329.4|9333.7|9329.7|9333.4|9329.4|0
1756097400000|2025-08-25 04:50:00|9333.5|9329.5|9332.7|9328.7|9333.5|9329.5|9332.7|9328.7|0
1756097700000|2025-08-25 04:55:00|9332.6|9328.6|9332.6|9328.6|9332.8|9328.8|9332.6|9328.6|0
1756098000000|2025-08-25 05:00:00|9332.5|9328.5|9333.5|9329.5|9333.5|9329.5|9331.8|9327.8|0
1756098300000|2025-08-25 05:05:00|9333.4|9329.4|9335.2|9331.2|9335.9|9331.9|9333.4|9329.4|0
1756098600000|2025-08-25 05:10:00|9335.3|9331.3|9335.8|9331.8|9336.6|9332.6|9335.2|9331.2|0
1756098900000|2025-08-25 05:15:00|9335.7|9331.7|9335.2|9331.2|9335.7|9331.7|9334.5|9330.5|0
1756099200000|2025-08-25 05:20:00|9335.3|9331.3|9335.3|9331.3|9335.3|9331.3|9335|9331|0
1756099500000|2025-08-25 05:25:00|9335|9331|9334.3|9330.3|9335.6|9331.6|9334.2|9330.2|0
1756099800000|2025-08-25 05:30:00|9334.2|9330.2|9332.1|9328.1|9334.3|9330.3|9332.1|9328.1|0
1756100100000|2025-08-25 05:35:00|9331.8|9327.8|9331.4|9327.4|9332.8|9328.8|9331|9327|0
1756100400000|2025-08-25 05:40:00|9331.3|9327.3|9332.7|9328.7|9332.7|9328.7|9331|9327|0
1756100700000|2025-08-25 05:45:00|9332.8|9328.8|9333.3|9329.3|9333.4|9329.4|9332.7|9328.7|0
1756101000000|2025-08-25 05:50:00|9333.9|9329.9|9334.8|9330.8|9334.9|9330.9|9333.9|9329.9|0
1756101300000|2025-08-25 05:55:00|9334.7|9330.7|9339.7|9335.7|9339.7|9335.7|9334.7|9330.7|0
1756101600000|2025-08-25 06:00:00|9339.8|9335.8|9337.3|9333.3|9340.4|9336.4|9335.9|9331.9|0
1756101900000|2025-08-25 06:05:00|9337.2|9333.2|9334.6|9330.6|9337.2|9333.2|9334.5|9330.5|0
1756102200000|2025-08-25 06:10:00|9334.5|9330.5|9334.4|9330.4|9335.8|9331.8|9333.6|9329.6|0
1756102500000|2025-08-25 06:15:00|9333.7|9329.7|9333.8|9329.8|9334.6|9330.6|9333.2|9329.2|0
1756102800000|2025-08-25 06:20:00|9333.7|9329.7|9333.7|9329.7|9334.1|9330.1|9333.6|9329.6|0
1756103100000|2025-08-25 06:25:00|9333.8|9329.8|9333.9|9329.9|9333.9|9329.9|9333.7|9329.7|0
1756103400000|2025-08-25 06:30:00|9333.8|9329.8|9331|9327|9333.9|9329.9|9330.9|9326.9|0
1756103700000|2025-08-25 06:35:00|9330.9|9326.9|9329.2|9325.2|9332.3|9328.3|9328.6|9324.6|0
1756104000000|2025-08-25 06:40:00|9328.6|9324.6|9330|9326|9330.6|9326.6|9328.5|9324.5|0
1756104300000|2025-08-25 06:45:00|9330.6|9326.6|9329.2|9325.2|9331.2|9327.2|9329.1|9325.1|0
1756104600000|2025-08-25 06:50:00|9329.1|9325.1|9327.7|9323.7|9329.8|9325.8|9327.6|9323.6|0
1756104900000|2025-08-25 06:55:00|9327.6|9323.6|9326.7|9322.7|9328.3|9324.3|9325.8|9321.8|0
1756105200000|2025-08-25 07:00:00|9327.4|9323.4|9330.1|9326.1|9330.2|9326.2|9325.5|9321.5|0
1756105500000|2025-08-25 07:05:00|9330|9326|9327.6|9323.6|9331.9|9327.9|9327.4|9323.4|0
1756105800000|2025-08-25 07:10:00|9327.5|9323.5|9325.4|9321.4|9328.8|9324.8|9324.2|9320.2|0
1756106100000|2025-08-25 07:15:00|9325.7|9321.7|9326.5|9322.5|9328.5|9324.5|9325.4|9321.4|0
1756106400000|2025-08-25 07:20:00|9326.4|9322.4|9326.5|9322.5|9328.7|9324.7|9325.9|9321.9|0
1756106700000|2025-08-25 07:25:00|9326.6|9322.6|9325.5|9321.5|9328.9|9324.9|9325.4|9321.4|0
1756107000000|2025-08-25 07:30:00|9325.8|9321.8|9325|9321|9326.4|9322.4|9324.2|9320.2|0
1756107300000|2025-08-25 07:35:00|9324.9|9320.9|9325.2|9321.2|9326.9|9322.9|9324.2|9320.2|0
1756107600000|2025-08-25 07:40:00|9325.3|9321.3|9326.1|9322.1|9326.7|9322.7|9324.6|9320.6|0
1756107900000|2025-08-25 07:45:00|9326.7|9322.7|9328.9|9324.9|9329.7|9325.7|9326.7|9322.7|0
1756108200000|2025-08-25 07:50:00|9329|9325|9329.9|9325.9|9330.5|9326.5|9328.3|9324.3|0
1756108500000|2025-08-25 07:55:00|9330.5|9326.5|9330.3|9326.3|9330.6|9326.6|9329.7|9325.7|0
1756108800000|2025-08-25 08:00:00|9330.2|9326.2|9328.4|9324.4|9330.5|9326.5|9327.5|9323.5|0
1756109100000|2025-08-25 08:05:00|9328.5|9324.5|9325.6|9321.6|9328.5|9324.5|9324.2|9320.2|0
1756109400000|2025-08-25 08:10:00|9324.9|9320.9|9323.3|9319.3|9325.8|9321.8|9323|9319|0
1756109700000|2025-08-25 08:15:00|9323|9319|9326.2|9322.2|9326.3|9322.3|9322.9|9318.9|0
1756110000000|2025-08-25 08:20:00|9325.6|9321.6|9326.1|9322.1|9326.1|9322.1|9323.9|9319.9|0
1756110300000|2025-08-25 08:25:00|9326.5|9322.5|9326.9|9322.9|9328.1|9324.1|9325.3|9321.3|0
1756110600000|2025-08-25 08:30:00|9327|9323|9329.7|9325.7|9329.7|9325.7|9326.9|9322.9|0
1756110900000|2025-08-25 08:35:00|9329.8|9325.8|9330.8|9326.8|9331.5|9327.5|9328.8|9324.8|0
1756111200000|2025-08-25 08:40:00|9330.7|9326.7|9328.7|9324.7|9330.7|9326.7|9328.7|9324.7|0
1756111500000|2025-08-25 08:45:00|9329|9325|9329.6|9325.6|9329.6|9325.6|9327.3|9323.3|0
1756111800000|2025-08-25 08:50:00|9329.9|9325.9|9327.8|9323.8|9330.3|9326.3|9327.8|9323.8|0
1756112100000|2025-08-25 08:55:00|9327.7|9323.7|9327.2|9323.2|9329|9325|9327|9323|0
1756112400000|2025-08-25 09:00:00|9326.6|9322.6|9326.6|9322.6|9327.3|9323.3|9326.2|9322.2|0
1756112700000|2025-08-25 09:05:00|9327.2|9323.2|9325.6|9321.6|9327.3|9323.3|9325|9321|0
1756113000000|2025-08-25 09:10:00|9325.5|9321.5|9325.4|9321.4|9326.2|9322.2|9323.3|9319.3|0
1756113300000|2025-08-25 09:15:00|9325.5|9321.5|9324.2|9320.2|9325.6|9321.6|9324.2|9320.2|0
1756113600000|2025-08-25 09:20:00|9324.1|9320.1|9325.1|9321.1|9325.4|9321.4|9324.1|9320.1|0
1756113900000|2025-08-25 09:25:00|9325.6|9321.6|9327.1|9323.1|9327.1|9323.1|9325.4|9321.4|0
1756114200000|2025-08-25 09:30:00|9327|9323|9327.8|9323.8|9327.9|9323.9|9326.8|9322.8|0
1756114500000|2025-08-25 09:35:00|9327.9|9323.9|9327.2|9323.2|9327.9|9323.9|9327.1|9323.1|0
1756114800000|2025-08-25 09:40:00|9327.8|9323.8|9327|9323|9327.8|9323.8|9327|9323|0
1756115100000|2025-08-25 09:45:00|9326.9|9322.9|9325.7|9321.7|9326.9|9322.9|9325.1|9321.1|0
1756115400000|2025-08-25 09:50:00|9325.6|9321.6|9325|9321|9327|9323|9325|9321|0
1756115700000|2025-08-25 09:55:00|9325.6|9321.6|9328.1|9324.1|9328.8|9324.8|9325.6|9321.6|0
1756116000000|2025-08-25 10:00:00|9327.4|9323.4|9328|9324|9328.1|9324.1|9326.6|9322.6|0
1756116300000|2025-08-25 10:05:00|9327.9|9323.9|9329.1|9325.1|9329.1|9325.1|9327.3|9323.3|0
1756116600000|2025-08-25 10:10:00|9329|9325|9327|9323|9329|9325|9326.3|9322.3|0
1756116900000|2025-08-25 10:15:00|9327.6|9323.6|9328.8|9324.8|9328.9|9324.9|9327.5|9323.5|0
1756117200000|2025-08-25 10:20:00|9328.1|9324.1|9330.7|9326.7|9331|9327|9326.8|9322.8|0
1756117500000|2025-08-25 10:25:00|9330.8|9326.8|9330.5|9326.5|9331.4|9327.4|9330.2|9326.2|0
1756117800000|2025-08-25 10:30:00|9330.4|9326.4|9331.1|9327.1|9331.1|9327.1|9329.4|9325.4|0
1756118100000|2025-08-25 10:35:00|9330.7|9326.7|9332.6|9328.6|9332.6|9328.6|9330.7|9326.7|0
1756118400000|2025-08-25 10:40:00|9332.5|9328.5|9332.9|9328.9|9333.3|9329.3|9331.8|9327.8|0
1756118700000|2025-08-25 10:45:00|9332.8|9328.8|9332.1|9328.1|9333.4|9329.4|9332.1|9328.1|0
1756119000000|2025-08-25 10:50:00|9332|9328|9330.7|9326.7|9332.1|9328.1|9330.6|9326.6|0
1756119300000|2025-08-25 10:55:00|9330.6|9326.6|9331.4|9327.4|9333|9329|9330.6|9326.6|0
1756119600000|2025-08-25 11:00:00|9331.5|9327.5|9332.2|9328.2|9333.1|9329.1|9331.3|9327.3|0
1756119900000|2025-08-25 11:05:00|9332.3|9328.3|9333.3|9329.3|9334.2|9330.2|9332.2|9328.2|0
1756120200000|2025-08-25 11:10:00|9333.2|9329.2|9333.7|9329.7|9333.9|9329.9|9332.8|9328.8|0
1756120500000|2025-08-25 11:15:00|9333.1|9329.1|9332.7|9328.7|9333.8|9329.8|9331.9|9327.9|0
1756120800000|2025-08-25 11:20:00|9332.6|9328.6|9330.7|9326.7|9332.7|9328.7|9330.6|9326.6|0
1756121100000|2025-08-25 11:25:00|9330.6|9326.6|9330.9|9326.9|9331.4|9327.4|9330.1|9326.1|0
1756121400000|2025-08-25 11:30:00|9331|9327|9330|9326|9331|9327|9329.3|9325.3|0
1756121700000|2025-08-25 11:35:00|9330.1|9326.1|9330|9326|9330.7|9326.7|9329.3|9325.3|0
1756122000000|2025-08-25 11:40:00|9330.6|9326.6|9331.1|9327.1|9331.9|9327.9|9330.5|9326.5|0
1756122300000|2025-08-25 11:45:00|9331.2|9327.2|9330.5|9326.5|9331.4|9327.4|9330.5|9326.5|0
1756122600000|2025-08-25 11:50:00|9329.8|9325.8|9331.4|9327.4|9331.4|9327.4|9329.8|9325.8|0
1756122900000|2025-08-25 11:55:00|9331.3|9327.3|9332.3|9328.3|9333|9329|9331.2|9327.2|0
1756123200000|2025-08-25 12:00:00|9332.2|9328.2|9330.4|9326.4|9332.3|9328.3|9329.7|9325.7|0
1756123500000|2025-08-25 12:05:00|9330.1|9326.1|9330.9|9326.9|9330.9|9326.9|9328.3|9324.3|0
1756123800000|2025-08-25 12:10:00|9331|9327|9333.6|9329.6|9333.8|9329.8|9330.3|9326.3|0
1756124100000|2025-08-25 12:15:00|9333.7|9329.7|9333.7|9329.7|9335|9331|9333.5|9329.5|0
1756124400000|2025-08-25 12:20:00|9333.6|9329.6|9335|9331|9335.2|9331.2|9333.6|9329.6|0
1756124700000|2025-08-25 12:25:00|9335.1|9331.1|9335.9|9331.9|9335.9|9331.9|9334.8|9330.8|0
1756125000000|2025-08-25 12:30:00|9335.3|9331.3|9336.1|9332.1|9336.1|9332.1|9335|9331|0
1756125300000|2025-08-25 12:35:00|9336|9332|9335.1|9331.1|9336|9332|9334.2|9330.2|0
1756125600000|2025-08-25 12:40:00|9335.3|9331.3|9336.1|9332.1|9337.3|9333.3|9335.1|9331.1|0
1756125900000|2025-08-25 12:45:00|9336|9332|9336|9332|9336.1|9332.1|9334.5|9330.5|0
1756126200000|2025-08-25 12:50:00|9336.1|9332.1|9335.4|9331.4|9336.7|9332.7|9335.3|9331.3|0
1756126500000|2025-08-25 12:55:00|9335.3|9331.3|9334.7|9330.7|9335.6|9331.6|9334.7|9330.7|0
1756126800000|2025-08-25 13:00:00|9335.3|9331.3|9337.8|9333.8|9337.8|9333.8|9335|9331|0
1756127100000|2025-08-25 13:05:00|9337.9|9333.9|9338.2|9334.2|9339.3|9335.3|9337|9333|0
1756127400000|2025-08-25 13:10:00|9338.6|9334.6|9339.6|9335.6|9339.6|9335.6|9338.1|9334.1|0
1756127700000|2025-08-25 13:15:00|9339.5|9335.5|9338.4|9334.4|9339.5|9335.5|9337.7|9333.7|0
1756128000000|2025-08-25 13:20:00|9338.5|9334.5|9338.9|9334.9|9338.9|9334.9|9338|9334|0
1756128300000|2025-08-25 13:25:00|9338.8|9334.8|9340.1|9336.1|9341.2|9337.2|9338.8|9334.8|0
1756128600000|2025-08-25 13:30:00|9340|9336|9337.4|9333.4|9341.2|9337.2|9336|9332|0
1756128900000|2025-08-25 13:35:00|9337.3|9333.3|9339.9|9335.9|9340.5|9336.5|9337.3|9333.3|0
1756129200000|2025-08-25 13:40:00|9340|9336|9338.7|9334.7|9340|9336|9337.7|9333.7|0
1756129500000|2025-08-25 13:45:00|9338.6|9334.6|9338.5|9334.5|9338.7|9334.7|9335.6|9331.6|0
1756129800000|2025-08-25 13:50:00|9338.3|9334.3|9338|9334|9338.7|9334.7|9336.4|9332.4|0
1756130100000|2025-08-25 13:55:00|9338.1|9334.1|9340.7|9336.7|9340.7|9336.7|9337.7|9333.7|0
1756130400000|2025-08-25 14:00:00|9340.1|9336.1|9338.1|9334.1|9342.8|9338.8|9337.3|9333.3|0
1756130700000|2025-08-25 14:05:00|9338|9334|9337.2|9333.2|9338.3|9334.3|9336.5|9332.5|0
1756131000000|2025-08-25 14:10:00|9337.1|9333.1|9336.6|9332.6|9337.6|9333.6|9334.4|9330.4|0
1756131300000|2025-08-25 14:15:00|9336.5|9332.5|9337.6|9333.6|9338|9334|9336.4|9332.4|0
1756131600000|2025-08-25 14:20:00|9337.5|9333.5|9336.9|9332.9|9338.1|9334.1|9335.5|9331.5|0
1756131900000|2025-08-25 14:25:00|9336.8|9332.8|9336.3|9332.3|9336.9|9332.9|9335.2|9331.2|0
1756132200000|2025-08-25 14:30:00|9336.4|9332.4|9332.9|9328.9|9336.9|9332.9|9332.7|9328.7|0
1756132500000|2025-08-25 14:35:00|9333|9329|9329|9325|9333.3|9329.3|9328.9|9324.9|0
1756132800000|2025-08-25 14:40:00|9329.6|9325.6|9327.1|9323.1|9330.2|9326.2|9325.4|9321.4|0
1756133100000|2025-08-25 14:45:00|9327.2|9323.2|9327.3|9323.3|9331.4|9327.4|9325.7|9321.7|0
1756133400000|2025-08-25 14:50:00|9327.2|9323.2|9322.4|9318.4|9327.9|9323.9|9321.8|9317.8|0
1756133700000|2025-08-25 14:55:00|9322.3|9318.3|9326.9|9322.9|9326.9|9322.9|9321.5|9317.5|0
1756134000000|2025-08-25 15:00:00|9326.8|9322.8|9327.9|9323.9|9328.8|9324.8|9325.1|9321.1|0
1756134300000|2025-08-25 15:05:00|9328.6|9324.6|9327.1|9323.1|9330.9|9326.9|9327.1|9323.1|0
1756134600000|2025-08-25 15:10:00|9327.2|9323.2|9324.9|9320.9|9327.2|9323.2|9321.7|9317.7|0
1756134900000|2025-08-25 15:15:00|9325.6|9321.6|9326|9322|9328.3|9324.3|9325.3|9321.3|0
1756135200000|2025-08-25 15:20:00|9326.1|9322.1|9324.9|9320.9|9326.9|9322.9|9324.7|9320.7|0
1756135500000|2025-08-25 15:25:00|9325.5|9321.5|9323.1|9319.1|9326.3|9322.3|9323|9319|0
1756135800000|2025-08-25 15:30:00|9323.7|9319.7|9324.4|9320.4|9325.7|9321.7|9322.9|9318.9|0
1756136100000|2025-08-25 15:35:00|9324.5|9320.5|9321.1|9317.1|9325.3|9321.3|9319.5|9315.5|0
1756136400000|2025-08-25 15:40:00|9321.8|9317.8|9321.3|9317.3|9322|9318|9320.1|9316.1|0
1756136700000|2025-08-25 15:45:00|9321.2|9317.2|9319.2|9315.2|9321.9|9317.9|9317.9|9313.9|0
1756137000000|2025-08-25 15:50:00|9319.1|9315.1|9322.6|9318.6|9323.5|9319.5|9319.1|9315.1|0
1756137300000|2025-08-25 15:55:00|9322.7|9318.7|9323.2|9319.2|9323.5|9319.5|9321.9|9317.9|0
1756137600000|2025-08-25 16:00:00|9323.1|9319.1|9324.6|9320.6|9324.8|9320.8|9323|9319|0
1756137900000|2025-08-25 16:05:00|9324.7|9320.7|9325.3|9321.3|9325.6|9321.6|9324.6|9320.6|0
1756138200000|2025-08-25 16:10:00|9325.4|9321.4|9326.1|9322.1|9326.1|9322.1|9324.4|9320.4|0
1756138500000|2025-08-25 16:15:00|9326.2|9322.2|9323|9319|9326.2|9322.2|9323|9319|0
1756138800000|2025-08-25 16:20:00|9323.7|9319.7|9325.5|9321.5|9326.2|9322.2|9323.7|9319.7|0
1756139100000|2025-08-25 16:25:00|9325.6|9321.6|9324.8|9320.8|9326.3|9322.3|9324.7|9320.7|0
1756139400000|2025-08-25 16:30:00|9324.7|9320.7|9325.5|9321.5|9325.6|9321.6|9324|9320|0
1756139700000|2025-08-25 16:35:00|9325.4|9321.4|9325|9321|9326.3|9322.3|9324.6|9320.6|0
1756140000000|2025-08-25 16:40:00|9325.1|9321.1|9326.7|9322.7|9326.8|9322.8|9325|9321|0
1756140300000|2025-08-25 16:45:00|9326.8|9322.8|9325.9|9321.9|9327.6|9323.6|9325.2|9321.2|0
1756140600000|2025-08-25 16:50:00|9325.8|9321.8|9325|9321|9326|9322|9324.1|9320.1|0
1756140900000|2025-08-25 16:55:00|9324.9|9320.9|9322.5|9318.5|9324.9|9320.9|9322|9318|0
1756141200000|2025-08-25 17:00:00|9322.6|9318.6|9321.5|9317.5|9323.2|9319.2|9320.6|9316.6|0
1756141500000|2025-08-25 17:05:00|9321.6|9317.6|9323.2|9319.2|9323.2|9319.2|9320.8|9316.8|0
1756141800000|2025-08-25 17:10:00|9323.1|9319.1|9321.8|9317.8|9323.5|9319.5|9321.8|9317.8|0
1756142100000|2025-08-25 17:15:00|9321.9|9317.9|9322.5|9318.5|9322.7|9318.7|9321.6|9317.6|0
1756142400000|2025-08-25 17:20:00|9322.4|9318.4|9321.1|9317.1|9322.6|9318.6|9320.8|9316.8|0
1756142700000|2025-08-25 17:25:00|9321|9317|9321.1|9317.1|9321.1|9317.1|9320|9316|0
1756143000000|2025-08-25 17:30:00|9321|9317|9321.4|9317.4|9322.4|9318.4|9321|9317|0
1756143300000|2025-08-25 17:35:00|9321.5|9317.5|9320.4|9316.4|9321.5|9317.5|9320.3|9316.3|0
1756143600000|2025-08-25 17:40:00|9320.3|9316.3|9319.2|9315.2|9320.3|9316.3|9316.3|9312.3|0
1756143900000|2025-08-25 17:45:00|9319.3|9315.3|9321.8|9317.8|9321.8|9317.8|9319.2|9315.2|0
1756144200000|2025-08-25 17:50:00|9321.1|9317.1|9320.5|9316.5|9322.1|9318.1|9320.4|9316.4|0
1756144500000|2025-08-25 17:55:00|9320.6|9316.6|9317.8|9313.8|9320.6|9316.6|9317.1|9313.1|0
1756144800000|2025-08-25 18:00:00|9317.9|9313.9|9321.5|9317.5|9321.9|9317.9|9316.7|9312.7|0
1756145100000|2025-08-25 18:05:00|9321.4|9317.4|9321.8|9317.8|9322.4|9318.4|9320.1|9316.1|0
1756145400000|2025-08-25 18:10:00|9321.7|9317.7|9323.2|9319.2|9323.3|9319.3|9321.4|9317.4|0
1756145700000|2025-08-25 18:15:00|9323.3|9319.3|9321.7|9317.7|9323.3|9319.3|9321.7|9317.7|0
1756146000000|2025-08-25 18:20:00|9321.8|9317.8|9321.1|9317.1|9322|9318|9319.8|9315.8|0
1756146300000|2025-08-25 18:25:00|9321|9317|9322.3|9318.3|9322.5|9318.5|9320.1|9316.1|0
1756146600000|2025-08-25 18:30:00|9322.4|9318.4|9322.8|9318.8|9322.9|9318.9|9322|9318|0
1756146900000|2025-08-25 18:35:00|9322.9|9318.9|9323.4|9319.4|9323.8|9319.8|9322.7|9318.7|0
1756147200000|2025-08-25 18:40:00|9323.5|9319.5|9323.3|9319.3|9324.2|9320.2|9323.2|9319.2|0
1756147500000|2025-08-25 18:45:00|9323.2|9319.2|9323.6|9319.6|9323.8|9319.8|9322.2|9318.2|0
1756147800000|2025-08-25 18:50:00|9323.5|9319.5|9323.4|9319.4|9323.8|9319.8|9323.4|9319.4|0
1756148100000|2025-08-25 18:55:00|9323.3|9319.3|9322.4|9318.4|9323.7|9319.7|9322.4|9318.4|0
1756148400000|2025-08-25 19:00:00|9322.5|9318.5|9320.4|9316.4|9322.6|9318.6|9320.3|9316.3|0
1756148700000|2025-08-25 19:05:00|9320.3|9316.3|9321.4|9317.4|9321.4|9317.4|9320.3|9316.3|0
1756149000000|2025-08-25 19:10:00|9321.3|9317.3|9320.6|9316.6|9322.2|9318.2|9320.6|9316.6|0
1756149300000|2025-08-25 19:15:00|9320.7|9316.7|9319.4|9315.4|9320.9|9316.9|9319.1|9315.1|0
1756149600000|2025-08-25 19:20:00|9319.3|9315.3|9320|9316|9320.3|9316.3|9319.3|9315.3|0
1756149900000|2025-08-25 19:25:00|9320.1|9316.1|9319.9|9315.9|9320.2|9316.2|9319.1|9315.1|0
1756150200000|2025-08-25 19:30:00|9320|9316|9319.9|9315.9|9320.1|9316.1|9319.1|9315.1|0
1756150500000|2025-08-25 19:35:00|9320|9316|9318.8|9314.8|9320.7|9316.7|9318.6|9314.6|0
1756150800000|2025-08-25 19:40:00|9318.7|9314.7|9318.3|9314.3|9319.6|9315.6|9317.7|9313.7|0
1756151100000|2025-08-25 19:45:00|9318.4|9314.4|9319.9|9315.9|9321|9317|9318.3|9314.3|0
1756151400000|2025-08-25 19:50:00|9319.8|9315.8|9320.5|9316.5|9321.4|9317.4|9319.6|9315.6|0
1756151700000|2025-08-25 19:55:00|9320.2|9316.2|9315.5|9311.5|9320.6|9316.6|9315.4|9311.4|0
1756152000000|2025-08-25 20:00:00|9315.9|9311.9|9319.1|9315.1|9319.9|9315.9|9314.8|9310.8|0
1756152300000|2025-08-25 20:05:00|9319.2|9315.2|9319.1|9315.1|9320.3|9316.3|9319.1|9315.1|0
1756152600000|2025-08-25 20:10:00|9319.2|9315.2|9319.2|9315.2|9320|9316|9318.8|9314.8|0
1756152900000|2025-08-25 20:15:00|9319.4|9315.4|9319.9|9315.9|9319.9|9315.9|9319|9315|0
1756153200000|2025-08-25 20:20:00|9319.8|9315.8|9319.9|9315.9|9320.1|9316.1|9319.4|9315.4|0
1756153500000|2025-08-25 20:25:00|9320|9316|9320.1|9316.1|9320.4|9316.4|9319.9|9315.9|0
1756153800000|2025-08-25 20:30:00|9320.3|9316.3|9319.5|9315.5|9320.7|9316.7|9319.5|9315.5|0
1756154100000|2025-08-25 20:35:00|9319.7|9315.7|9319.3|9315.3|9319.9|9315.9|9319.1|9315.1|0
1756154400000|2025-08-25 20:40:00|9319.4|9315.4|9319.9|9315.9|9319.9|9315.9|9319.3|9315.3|0
1756154700000|2025-08-25 20:45:00|9319.8|9315.8|9318.9|9314.9|9319.9|9315.9|9318.7|9314.7|0
1756155000000|2025-08-25 20:50:00|9318.7|9314.7|9319.6|9315.6|9319.6|9315.6|9318.7|9314.7|0
1756155300000|2025-08-25 20:55:00|9319.5|9315.5|9319.5|9315.5|9320.1|9316.1|9319.4|9315.4|0
1756155600000|2025-08-25 21:00:00|9319.4|9315.4|9320.3|9316.3|9320.3|9316.3|9318.9|9314.9|0
1756155900000|2025-08-25 21:05:00|9320.2|9316.2|9321.2|9317.2|9321.3|9317.3|9320.2|9316.2|0
1756156200000|2025-08-25 21:10:00|9321.3|9317.3|9321.3|9317.3|9321.4|9317.4|9321.3|9317.3|0
1756156500000|2025-08-25 21:15:00|9321.4|9317.4|9321.5|9317.5|9321.5|9317.5|9321.4|9317.4|0
1756156800000|2025-08-25 21:20:00|9321.4|9317.4|9321.1|9317.1|9321.5|9317.5|9320.9|9316.9|0
1756157100000|2025-08-25 21:25:00|9321.2|9317.2|9321.1|9317.1|9321.5|9317.5|9321.1|9317.1|0
1756157400000|2025-08-25 21:30:00|9320.9|9316.9|9321|9317|9321|9317|9320.4|9316.4|0
1756157700000|2025-08-25 21:35:00|9321.1|9317.1|9326.3|9322.3|9326.3|9322.3|9320.8|9316.8|0
1756158000000|2025-08-25 21:40:00|9326.2|9322.2|9326.2|9322.2|9326.3|9322.3|9326.2|9322.2|0
1756158300000|2025-08-25 21:45:00|9326.3|9322.3|9326.2|9322.2|9326.5|9322.5|9326|9322|0
1756158600000|2025-08-25 21:50:00|9326.3|9322.3|9326.4|9322.4|9326.4|9322.4|9326.2|9322.2|0
1756158900000|2025-08-25 21:55:00|9326.5|9322.5|9326.1|9322.1|9326.5|9322.5|9326.1|9322.1|0
1756159200000|2025-08-25 22:00:00|9326.2|9322.2|9327.9|9323.9|9328.6|9324.6|9325.9|9321.9|0
1756159500000|2025-08-25 22:05:00|9327.8|9323.8|9328.1|9324.1|9328.6|9324.6|9327.6|9323.6|0
1756159800000|2025-08-25 22:10:00|9328.2|9324.2|9328.5|9324.5|9328.7|9324.7|9328.1|9324.1|0
1756160100000|2025-08-25 22:15:00|9328.6|9324.6|9328.7|9324.7|9329.1|9325.1|9328.5|9324.5|0
1756160400000|2025-08-25 22:20:00|9328.6|9324.6|9329.6|9325.6|9329.7|9325.7|9328.5|9324.5|0
1756160700000|2025-08-25 22:25:00|9329.7|9325.7|9329.4|9325.4|9330.1|9326.1|9329.4|9325.4|0
1756161000000|2025-08-25 22:30:00|9329.5|9325.5|9329|9325|9329.6|9325.6|9328.6|9324.6|0
1756161300000|2025-08-25 22:35:00|9329.1|9325.1|9329.1|9325.1|9329.2|9325.2|9328.8|9324.8|0
1756161600000|2025-08-25 22:40:00|9329|9325|9329.6|9325.6|9329.7|9325.7|9329|9325|0
1756161900000|2025-08-25 22:45:00|9329.7|9325.7|9328.8|9324.8|9329.7|9325.7|9328.6|9324.6|0
1756162200000|2025-08-25 22:50:00|9328.9|9324.9|9329.1|9325.1|9329.2|9325.2|9328.9|9324.9|0
1756162500000|2025-08-25 22:55:00|9329.2|9325.2|9328.8|9324.8|9329.3|9325.3|9328.6|9324.6|0
1756162800000|2025-08-25 23:00:00|9328.9|9324.9|9328.7|9324.7|9329.4|9325.4|9328.4|9324.4|0
1756163100000|2025-08-25 23:05:00|9328.5|9324.5|9328|9324|9328.8|9324.8|9327.4|9323.4|0
1756163400000|2025-08-25 23:10:00|9327.9|9323.9|9327.7|9323.7|9328|9324|9327.6|9323.6|0
1756163700000|2025-08-25 23:15:00|9327.6|9323.6|9328.3|9324.3|9328.3|9324.3|9327.4|9323.4|0
1756164000000|2025-08-25 23:20:00|9328.2|9324.2|9327.1|9323.1|9328.3|9324.3|9326.7|9322.7|0
1756164300000|2025-08-25 23:25:00|9327.2|9323.2|9326.9|9322.9|9327.2|9323.2|9325.9|9321.9|0
1756164600000|2025-08-25 23:30:00|9326.8|9322.8|9327.5|9323.5|9327.7|9323.7|9326.5|9322.5|0
1756164900000|2025-08-25 23:35:00|9327.4|9323.4|9326.7|9322.7|9327.5|9323.5|9326.5|9322.5|0
1756165200000|2025-08-25 23:40:00|9326.8|9322.8|9324|9320|9326.9|9322.9|9323.6|9319.6|0
1756165500000|2025-08-25 23:45:00|9323.9|9319.9|9323.6|9319.6|9324.2|9320.2|9323.1|9319.1|0
1756165800000|2025-08-25 23:50:00|9323.5|9319.5|9324|9320|9324.2|9320.2|9322.7|9318.7|0
1756166100000|2025-08-25 23:55:00|9323.9|9319.9|9324.2|9320.2|9324.2|9320.2|9323.2|9319.2|0
1756166400000|2025-08-26 00:00:00|9324.1|9320.1|9307.2|9304.2|9329.9|9326.9|9303.7|9300.7|192
1756166700000|2025-08-26 00:05:00|9307.5|9304.5|9315.9|9312.9|9316.6|9313.6|9306|9303|42
1756167000000|2025-08-26 00:10:00|9316.1|9313.1|9313.2|9310.2|9316.1|9313.1|9309.1|9306.1|31
1756167300000|2025-08-26 00:15:00|9313|9310|9313|9310|9316.2|9313.2|9310.5|9307.5|36
1756167600000|2025-08-26 00:20:00|9312.5|9309.5|9307|9304|9312.5|9309.5|9305.2|9302.2|27
1756167900000|2025-08-26 00:25:00|9306.5|9303.5|9305.5|9302.5|9307.7|9304.7|9303.5|9300.5|10
1756168200000|2025-08-26 00:30:00|9306|9303|9305.2|9302.2|9311.7|9308.7|9304.4|9301.4|40
1756168500000|2025-08-26 00:35:00|9305.7|9302.7|9294.4|9291.4|9305.7|9302.7|9294.1|9291.1|34
1756168800000|2025-08-26 00:40:00|9294.5|9291.5|9292.7|9289.7|9295.7|9292.7|9288.7|9285.7|54
1756169100000|2025-08-26 00:45:00|9293.2|9290.2|9294.8|9291.8|9295.3|9292.3|9292.3|9289.3|45
1756169400000|2025-08-26 00:50:00|9294.9|9291.9|9298.3|9295.3|9301.4|9298.4|9294.9|9291.9|17
1756169700000|2025-08-26 00:55:00|9297.2|9294.2|9304|9301|9304.2|9301.2|9297.2|9294.2|15
1756170000000|2025-08-26 01:00:00|9304.3|9301.3|9304.5|9301.5|9305|9302|9299.5|9296.5|13
1756170300000|2025-08-26 01:05:00|9305.3|9302.3|9307.5|9304.5|9309.4|9306.4|9305|9302|35
1756170600000|2025-08-26 01:10:00|9308.3|9305.3|9303|9300|9309.6|9306.6|9302.9|9299.9|20
1756170900000|2025-08-26 01:15:00|9303.8|9300.8|9301.2|9298.2|9304.5|9301.5|9301.2|9298.2|6
1756171200000|2025-08-26 01:20:00|9301.4|9298.4|9300.7|9297.7|9303.6|9300.6|9300.2|9297.2|3
1756171500000|2025-08-26 01:25:00|9300.9|9297.9|9301.2|9298.2|9301.6|9298.6|9298.9|9295.9|15
1756171800000|2025-08-26 01:30:00|9300.2|9297.2|9299|9296|9303.2|9300.2|9299|9296|14
1756172100000|2025-08-26 01:35:00|9298.9|9295.9|9298.3|9295.3|9299.7|9296.7|9297.2|9294.2|14
1756172400000|2025-08-26 01:40:00|9298.5|9295.5|9298.1|9295.1|9300.3|9297.3|9296|9293|30
1756172700000|2025-08-26 01:45:00|9298.6|9295.6|9297.2|9294.2|9300.4|9297.4|9297.2|9294.2|20
1756173000000|2025-08-26 01:50:00|9297.7|9294.7|9292.5|9289.5|9298.5|9295.5|9292.5|9289.5|20
1756173300000|2025-08-26 01:55:00|9292.7|9289.7|9295.7|9292.7|9296.2|9293.2|9292.5|9289.5|4
1756173600000|2025-08-26 02:00:00|9296|9293|9299|9296|9299.7|9296.7|9295.7|9292.7|4
1756173900000|2025-08-26 02:05:00|9299.2|9296.2|9298.2|9295.2|9299.2|9296.2|9298|9295|3
1756174200000|2025-08-26 02:10:00|9298.7|9295.7|9297.7|9294.7|9299.2|9296.2|9296.5|9293.5|7
1756174500000|2025-08-26 02:15:00|9298|9295|9295.7|9292.7|9299.2|9296.2|9294.5|9291.5|49
1756174800000|2025-08-26 02:20:00|9296.2|9293.2|9298.2|9295.2|9298.2|9295.2|9295.7|9292.7|3
1756175100000|2025-08-26 02:25:00|9298.5|9295.5|9299.2|9296.2|9299.5|9296.5|9296.2|9293.2|7
1756175400000|2025-08-26 02:30:00|9299.5|9296.5|9297.2|9294.2|9299.5|9296.5|9295.2|9292.2|20
1756175700000|2025-08-26 02:35:00|9296.5|9293.5|9299.7|9296.7|9300.7|9297.7|9296.5|9293.5|31
1756176000000|2025-08-26 02:40:00|9299.5|9296.5|9299.7|9296.7|9299.7|9296.7|9297|9294|25
1756176300000|2025-08-26 02:45:00|9299.5|9296.5|9299.2|9296.2|9301|9298|9298.5|9295.5|15
1756176600000|2025-08-26 02:50:00|9300|9297|9298.1|9295.1|9300.5|9297.5|9298.1|9295.1|38
1756176900000|2025-08-26 02:55:00|9297.9|9294.9|9298.2|9295.2|9298.2|9295.2|9297.4|9294.4|6
1756177200000|2025-08-26 03:00:00|9298.3|9295.3|9294.6|9291.6|9298.7|9295.7|9294.6|9291.6|3
1756177500000|2025-08-26 03:05:00|9294.8|9291.8|9290.4|9287.4|9294.9|9291.9|9290.3|9287.3|21
1756177800000|2025-08-26 03:10:00|9290.7|9287.7|9291.6|9288.6|9293.2|9290.2|9289.4|9286.4|39
1756178100000|2025-08-26 03:15:00|9291.4|9288.4|9295.7|9292.7|9296.5|9293.5|9290.1|9287.1|13
1756178400000|2025-08-26 03:20:00|9296|9293|9297|9294|9298.7|9295.7|9296|9293|15
1756178700000|2025-08-26 03:25:00|9297.2|9294.2|9296.7|9293.7|9298.5|9295.5|9296|9293|13
1756179000000|2025-08-26 03:30:00|9296.2|9293.2|9297.2|9294.2|9298|9295|9296.2|9293.2|0
1756179300000|2025-08-26 03:35:00|9297|9294|9297.2|9294.2|9297.5|9294.5|9296.7|9293.7|4
1756179600000|2025-08-26 03:40:00|9297.5|9294.5|9297.7|9294.7|9298|9295|9296.2|9293.2|7
1756179900000|2025-08-26 03:45:00|9298|9295|9297.2|9294.2|9298.4|9295.4|9297.2|9294.2|4
1756180200000|2025-08-26 03:50:00|9297.5|9294.5|9296.5|9293.5|9298|9295|9296.2|9293.2|9
1756180500000|2025-08-26 03:55:00|9296.7|9293.7|9296.5|9293.5|9297.2|9294.2|9296.2|9293.2|4
1756180800000|2025-08-26 04:00:00|9296.7|9293.7|9297.2|9294.2|9298|9295|9296.7|9293.7|12
1756181100000|2025-08-26 04:05:00|9297.7|9294.7|9296|9293|9298|9295|9295.5|9292.5|8
1756181400000|2025-08-26 04:10:00|9296.8|9293.8|9296.8|9293.8|9298|9295|9296.3|9293.3|8
1756181700000|2025-08-26 04:15:00|9296.9|9293.9|9296.5|9293.5|9297|9294|9296.5|9293.5|2
1756182000000|2025-08-26 04:20:00|9296.6|9293.6|9296.5|9293.5|9297.6|9294.6|9295.9|9292.9|8
1756182300000|2025-08-26 04:25:00|9296.6|9293.6|9296|9293|9297.1|9294.1|9294|9291|11
1756182600000|2025-08-26 04:30:00|9296.2|9293.2|9294.9|9291.9|9298.1|9295.1|9294.9|9291.9|27
1756182900000|2025-08-26 04:35:00|9294.7|9291.7|9295.3|9292.3|9295.8|9292.8|9293.1|9290.1|26
1756183200000|2025-08-26 04:40:00|9295|9292|9292.5|9289.5|9295.9|9292.9|9292.3|9289.3|11
1756183500000|2025-08-26 04:45:00|9292.8|9289.8|9296.1|9293.1|9296.1|9293.1|9292.8|9289.8|2
1756183800000|2025-08-26 04:50:00|9296.4|9293.4|9295.4|9292.4|9296.6|9293.6|9295.4|9292.4|19
1756184100000|2025-08-26 04:55:00|9295.6|9292.6|9295.7|9292.7|9295.9|9292.9|9293.2|9290.2|20
1756184400000|2025-08-26 05:00:00|9296|9293|9296.5|9293.5|9296.9|9293.9|9295.3|9292.3|10
1756184700000|2025-08-26 05:05:00|9296.6|9293.6|9298.9|9295.9|9300.9|9297.9|9296.6|9293.6|79
1756185000000|2025-08-26 05:10:00|9298.6|9295.6|9298.1|9295.1|9299.1|9296.1|9298.1|9295.1|25
1756185300000|2025-08-26 05:15:00|9298.4|9295.4|9297.7|9294.7|9299.1|9296.1|9294.7|9291.7|19
1756185600000|2025-08-26 05:20:00|9298.2|9295.2|9299.1|9296.1|9299.1|9296.1|9297.7|9294.7|10
1756185900000|2025-08-26 05:25:00|9298.9|9295.9|9300.7|9297.7|9301.4|9298.4|9298.9|9295.9|19
1756186200000|2025-08-26 05:30:00|9300.6|9297.6|9302.4|9299.4|9303.4|9300.4|9299.6|9296.6|46
1756186500000|2025-08-26 05:35:00|9302.7|9299.7|9302.4|9299.4|9303.4|9300.4|9300.6|9297.6|22
1756186800000|2025-08-26 05:40:00|9302.2|9299.2|9301.4|9298.4|9302.7|9299.7|9300.1|9297.1|44
1756187100000|2025-08-26 05:45:00|9301.9|9298.9|9305.1|9302.1|9306.4|9303.4|9299.7|9296.7|211
1756187400000|2025-08-26 05:50:00|9305.4|9302.4|9303.6|9300.6|9305.9|9302.9|9302.9|9299.9|57
1756187700000|2025-08-26 05:55:00|9303.5|9300.5|9304.2|9301.2|9304.6|9301.6|9302|9299|12
1756188000000|2025-08-26 06:00:00|9305.2|9302.2|9300.4|9298.4|9306.6|9304.6|9300.4|9298.4|531
1756188300000|2025-08-26 06:05:00|9300.7|9298.7|9299.9|9297.9|9304.9|9302.9|9298|9296|191
1756188600000|2025-08-26 06:10:00|9299.6|9297.6|9298.6|9296.6|9300.1|9298.1|9296.2|9294.2|237
1756188900000|2025-08-26 06:15:00|9299.4|9297.4|9296.4|9294.4|9299.6|9297.6|9296.1|9294.1|88
1756189200000|2025-08-26 06:20:00|9296.1|9294.1|9289|9287|9296.1|9294.1|9289|9287|208
1756189500000|2025-08-26 06:25:00|9289.5|9287.5|9289.5|9287.5|9290|9288|9286.1|9284.1|161
1756189800000|2025-08-26 06:30:00|9289.6|9287.6|9293.2|9291.2|9293.7|9291.7|9289.5|9287.5|119
1756190100000|2025-08-26 06:35:00|9292.2|9290.2|9291.7|9289.7|9292.5|9290.5|9287|9285|224
1756190400000|2025-08-26 06:40:00|9291.2|9289.2|9288.7|9286.7|9293.7|9291.7|9288.7|9286.7|146
1756190700000|2025-08-26 06:45:00|9289|9287|9287|9285|9289.2|9287.2|9286.4|9284.4|117
1756191000000|2025-08-26 06:50:00|9287.5|9285.5|9282.5|9280.5|9287.5|9285.5|9279.9|9277.9|405
1756191300000|2025-08-26 06:55:00|9282.7|9280.7|9272.2|9270.2|9284|9282|9266|9264|812
1756191600000|2025-08-26 07:00:00|9271.2|9270.1|9272.9|9271.9|9284.7|9283.7|9266.7|9265.7|3840
1756191900000|2025-08-26 07:05:00|9271.1|9270.1|9260.7|9259.7|9274.1|9273.1|9256.5|9255.5|1381
1756192200000|2025-08-26 07:10:00|9261|9260|9256.7|9255.7|9263.2|9262.2|9248.5|9247.5|1176
1756192500000|2025-08-26 07:15:00|9257|9256|9261.7|9260.7|9268.4|9267.4|9257|9256|1162
1756192800000|2025-08-26 07:20:00|9261.5|9260.5|9254.7|9253.7|9265.5|9264.5|9254.5|9253.5|554
1756193100000|2025-08-26 07:25:00|9254.5|9253.5|9260.5|9259.5|9261.4|9260.4|9253.5|9252.5|733
1756193400000|2025-08-26 07:30:00|9260.7|9259.7|9268.7|9267.7|9268.9|9267.9|9256.1|9255.1|862
1756193700000|2025-08-26 07:35:00|9268.4|9267.4|9269.7|9268.7|9271.3|9270.3|9265.6|9264.6|459
1756194000000|2025-08-26 07:40:00|9269.5|9268.5|9262.7|9261.7|9272.3|9271.3|9261.7|9260.7|457
1756194300000|2025-08-26 07:45:00|9263.2|9262.2|9258.3|9257.3|9264.2|9263.2|9255.6|9254.6|607
1756194600000|2025-08-26 07:50:00|9258.4|9257.4|9257.2|9256.2|9259.7|9258.7|9254|9253|369
1756194900000|2025-08-26 07:55:00|9256.2|9255.2|9253.5|9252.5|9257.6|9256.6|9252.4|9251.4|365
1756195200000|2025-08-26 08:00:00|9255|9254|9253.6|9252.6|9255|9254|9245.5|9244.5|603
1756195500000|2025-08-26 08:05:00|9253.1|9252.1|9261.6|9260.6|9262.3|9261.3|9252.9|9251.9|584
1756195800000|2025-08-26 08:10:00|9261.7|9260.7|9261.6|9260.6|9264.9|9263.9|9256.7|9255.7|289
1756196100000|2025-08-26 08:15:00|9261.4|9260.4|9260.6|9259.6|9264.4|9263.4|9259.1|9258.1|225
1756196400000|2025-08-26 08:20:00|9260.7|9259.7|9260.1|9259.1|9261.6|9260.6|9255.9|9254.9|252
1756196700000|2025-08-26 08:25:00|9260.4|9259.4|9264.4|9263.4|9266.5|9265.5|9258.1|9257.1|294
1756197000000|2025-08-26 08:30:00|9264.1|9263.1|9270.3|9269.3|9270.9|9269.9|9259.2|9258.2|393
1756197300000|2025-08-26 08:35:00|9270.6|9269.6|9266.3|9265.3|9270.7|9269.7|9265|9264|243
1756197600000|2025-08-26 08:40:00|9266.4|9265.4|9268.3|9267.3|9269.5|9268.5|9264.6|9263.6|387
1756197900000|2025-08-26 08:45:00|9268.6|9267.6|9272.7|9271.7|9276.4|9275.4|9268.6|9267.6|423
1756198200000|2025-08-26 08:50:00|9273.5|9272.5|9272.4|9271.4|9274.3|9273.3|9269.1|9268.1|225
1756198500000|2025-08-26 08:55:00|9272.5|9271.5|9268.3|9267.3|9273.5|9272.5|9268.2|9267.2|273
1756198800000|2025-08-26 09:00:00|9268.4|9267.4|9271|9270|9272.1|9271.1|9266|9265|384
1756199100000|2025-08-26 09:05:00|9271.1|9270.1|9265.2|9264.2|9273|9272|9265|9264|294
1756199400000|2025-08-26 09:10:00|9265.3|9264.3|9270.8|9269.8|9272.1|9271.1|9264.3|9263.3|301
1756199700000|2025-08-26 09:15:00|9270.6|9269.6|9268.2|9267.2|9271.3|9270.3|9264.7|9263.7|166
1756200000000|2025-08-26 09:20:00|9268.3|9267.3|9262|9261|9269.8|9268.8|9261.9|9260.9|133
1756200300000|2025-08-26 09:25:00|9262.2|9261.2|9262.7|9261.7|9264.1|9263.1|9260.4|9259.4|149
1756200600000|2025-08-26 09:30:00|9263|9262|9259.2|9258.2|9263.2|9262.2|9258.9|9257.9|260
1756200900000|2025-08-26 09:35:00|9259|9258|9262.4|9261.4|9264.5|9263.5|9258.4|9257.4|109
1756201200000|2025-08-26 09:40:00|9262.6|9261.6|9258.7|9257.7|9262.7|9261.7|9256.8|9255.8|477
1756201500000|2025-08-26 09:45:00|9258.6|9257.6|9256.9|9255.9|9260.2|9259.2|9255.6|9254.6|243
1756201800000|2025-08-26 09:50:00|9257.4|9256.4|9262.4|9261.4|9263.5|9262.5|9256.5|9255.5|170
1756202100000|2025-08-26 09:55:00|9261.6|9260.6|9259.5|9258.5|9262.9|9261.9|9258.2|9257.2|117
1756202400000|2025-08-26 10:00:00|9260.2|9259.2|9260.7|9259.7|9260.7|9259.7|9257.5|9256.5|229
1756202700000|2025-08-26 10:05:00|9261|9260|9262.9|9261.9|9263.6|9262.6|9259.2|9258.2|129
1756203000000|2025-08-26 10:10:00|9262.4|9261.4|9262.5|9261.5|9265|9264|9261.8|9260.8|172
1756203300000|2025-08-26 10:15:00|9262.7|9261.7|9266|9265|9266.5|9265.5|9262.4|9261.4|149
1756203600000|2025-08-26 10:20:00|9266.2|9265.2|9263.4|9262.4|9266.5|9265.5|9261.8|9260.8|204
1756203900000|2025-08-26 10:25:00|9263.7|9262.7|9266.4|9265.4|9267.6|9266.6|9263.3|9262.3|105
1756204200000|2025-08-26 10:30:00|9265.9|9264.9|9264.3|9263.3|9268.3|9267.3|9263.8|9262.8|197
1756204500000|2025-08-26 10:35:00|9264.4|9263.4|9265.8|9264.8|9266.4|9265.4|9262.7|9261.7|122
1756204800000|2025-08-26 10:40:00|9266.1|9265.1|9269.2|9268.2|9269.7|9268.7|9266.1|9265.1|142
1756205100000|2025-08-26 10:45:00|9269.3|9268.3|9271.7|9270.7|9272.7|9271.7|9269.3|9268.3|179
1756205400000|2025-08-26 10:50:00|9272.2|9271.2|9272|9271|9273|9272|9269.7|9268.7|130
1756205700000|2025-08-26 10:55:00|9271.5|9270.5|9270.7|9269.7|9273|9272|9269.6|9268.6|198
1756206000000|2025-08-26 11:00:00|9271.2|9270.2|9272.9|9271.9|9273|9272|9270.2|9269.2|198
1756206300000|2025-08-26 11:05:00|9273.2|9272.2|9273.5|9272.5|9274.2|9273.2|9270.9|9269.9|76
1756206600000|2025-08-26 11:10:00|9273.2|9272.2|9273.6|9272.6|9275.6|9274.6|9273.2|9272.2|118
1756206900000|2025-08-26 11:15:00|9273.3|9272.3|9272.7|9271.7|9274.3|9273.3|9271|9270|108
1756207200000|2025-08-26 11:20:00|9273|9272|9273.5|9272.5|9274.7|9273.7|9272.5|9271.5|134
1756207500000|2025-08-26 11:25:00|9274.5|9273.5|9272.1|9271.1|9275.6|9274.6|9271.7|9270.7|162
1756207800000|2025-08-26 11:30:00|9272.3|9271.3|9267.1|9266.1|9272.3|9271.3|9266.6|9265.6|96
1756208100000|2025-08-26 11:35:00|9266.8|9265.8|9269.6|9268.6|9270.3|9269.3|9266.8|9265.8|123
1756208400000|2025-08-26 11:40:00|9269.4|9268.4|9270.6|9269.6|9271.2|9270.2|9267.9|9266.9|114
1756208700000|2025-08-26 11:45:00|9270.8|9269.8|9274.5|9273.5|9274.7|9273.7|9270.6|9269.6|182
1756209000000|2025-08-26 11:50:00|9274.7|9273.7|9274.7|9273.7|9276.2|9275.2|9273.5|9272.5|198
1756209300000|2025-08-26 11:55:00|9275|9274|9277.7|9276.7|9278.1|9277.1|9274.2|9273.2|172
1756209600000|2025-08-26 12:00:00|9278|9277|9283|9282|9283.5|9282.5|9278|9277|310
1756209900000|2025-08-26 12:05:00|9283.2|9282.2|9281.7|9280.7|9283.8|9282.8|9281.6|9280.6|269
1756210200000|2025-08-26 12:10:00|9283.2|9282.2|9284.5|9283.5|9285.7|9284.7|9283|9282|176
1756210500000|2025-08-26 12:15:00|9284.2|9283.2|9287.5|9286.5|9289|9288|9284.2|9283.2|259
1756210800000|2025-08-26 12:20:00|9287.6|9286.6|9283.2|9282.2|9287.6|9286.6|9283|9282|391
1756211100000|2025-08-26 12:25:00|9283|9282|9281.9|9280.9|9283.5|9282.5|9280|9279|189
1756211400000|2025-08-26 12:30:00|9282.9|9281.9|9289.6|9288.6|9290.1|9289.1|9282.2|9281.2|299
1756211700000|2025-08-26 12:35:00|9289.3|9288.3|9290.6|9289.6|9290.6|9289.6|9287|9286|199
1756212000000|2025-08-26 12:40:00|9290.3|9289.3|9287.5|9286.5|9291|9290|9286|9285|191
1756212300000|2025-08-26 12:45:00|9287.6|9286.6|9286.5|9285.5|9287.6|9286.6|9283.6|9282.6|230
1756212600000|2025-08-26 12:50:00|9287|9286|9285.8|9284.8|9287.9|9286.9|9283.4|9282.4|288
1756212900000|2025-08-26 12:55:00|9286|9285|9285.2|9284.2|9287.4|9286.4|9284.4|9283.4|322
1756213200000|2025-08-26 13:00:00|9285.4|9284.4|9287.9|9286.9|9288.8|9287.8|9284.5|9283.5|291
1756213500000|2025-08-26 13:05:00|9287.7|9286.7|9284.5|9283.5|9288.7|9287.7|9284.2|9283.2|193
1756213800000|2025-08-26 13:10:00|9284|9283|9283.4|9282.4|9285.7|9284.7|9282.6|9281.6|177
1756214100000|2025-08-26 13:15:00|9283.7|9282.7|9282.6|9281.6|9285.8|9284.8|9282.6|9281.6|218
1756214400000|2025-08-26 13:20:00|9282.8|9281.8|9280.2|9279.2|9284.7|9283.7|9279.6|9278.6|210
1756214700000|2025-08-26 13:25:00|9279.7|9278.7|9280.9|9279.9|9281.8|9280.8|9276.9|9275.9|322
1756215000000|2025-08-26 13:30:00|9280.4|9279.4|9272.3|9271.3|9281.4|9280.4|9271.6|9270.6|864
1756215300000|2025-08-26 13:35:00|9272.1|9271.1|9271.7|9270.7|9274.7|9273.7|9269.7|9268.7|385
1756215600000|2025-08-26 13:40:00|9271.2|9270.2|9269.9|9268.9|9271.2|9270.2|9260.7|9259.7|523
1756215900000|2025-08-26 13:45:00|9270.2|9269.2|9266.7|9265.7|9272.2|9271.2|9265.7|9264.7|438
1756216200000|2025-08-26 13:50:00|9266.8|9265.8|9266.3|9265.3|9267.8|9266.8|9261.5|9260.5|538
1756216500000|2025-08-26 13:55:00|9266|9265|9267.5|9266.5|9267.5|9266.5|9262|9261|513
1756216800000|2025-08-26 14:00:00|9267.3|9266.3|9267|9266|9272|9271|9265.5|9264.5|760
1756217100000|2025-08-26 14:05:00|9267.5|9266.5|9268.2|9267.2|9272.7|9271.7|9266.8|9265.8|483
1756217400000|2025-08-26 14:10:00|9267.9|9266.9|9266.5|9265.5|9269.4|9268.4|9265|9264|441
1756217700000|2025-08-26 14:15:00|9266.3|9265.3|9265.7|9264.7|9267.2|9266.2|9263.5|9262.5|365
1756218000000|2025-08-26 14:20:00|9266.3|9265.3|9270.4|9269.4|9271.9|9270.9|9265.3|9264.3|366
1756218300000|2025-08-26 14:25:00|9270.6|9269.6|9269.5|9268.5|9270.9|9269.9|9268|9267|330
1756218600000|2025-08-26 14:30:00|9269.8|9268.8|9268.8|9267.8|9270.1|9269.1|9263.7|9262.7|495
1756218900000|2025-08-26 14:35:00|9268.3|9267.3|9267.2|9266.2|9270.3|9269.3|9267.2|9266.2|392
1756219200000|2025-08-26 14:40:00|9266.4|9265.4|9265.7|9264.7|9268.7|9267.7|9265.5|9264.5|325
1756219500000|2025-08-26 14:45:00|9265.9|9264.9|9263.2|9262.2|9265.9|9264.9|9261.9|9260.9|305
1756219800000|2025-08-26 14:50:00|9263.4|9262.4|9265.3|9264.3|9266.7|9265.7|9261.6|9260.6|405
1756220100000|2025-08-26 14:55:00|9265.5|9264.5|9263.5|9262.5|9265.8|9264.8|9260.3|9259.3|396
1756220400000|2025-08-26 15:00:00|9263.2|9262.2|9262.6|9261.6|9266.4|9265.4|9261|9260|563
1756220700000|2025-08-26 15:05:00|9262.9|9261.9|9266.3|9265.3|9267.4|9266.4|9262.7|9261.7|662
1756221000000|2025-08-26 15:10:00|9265.5|9264.5|9261.6|9260.6|9266.2|9265.2|9261.5|9260.5|387
1756221300000|2025-08-26 15:15:00|9261.8|9260.8|9262.2|9261.2|9263|9262|9258.4|9257.4|824
1756221600000|2025-08-26 15:20:00|9263.2|9262.2|9261.9|9260.9|9264.3|9263.3|9261.5|9260.5|807
1756221900000|2025-08-26 15:25:00|9262.4|9261.4|9252.7|9250.7|9262.4|9261.4|9251.7|9250.4|4280
1756222200000|2025-08-26 15:30:00|9252.9|9250.9|9264.3|9262.3|9267.3|9265.3|9252.4|9250.4|7726
1756222500000|2025-08-26 15:35:00|9264.8|9262.8|9271.9|9269.9|9271.9|9269.9|9263.9|9261.9|2127
1756222800000|2025-08-26 15:40:00|9271.4|9269.4|9268.9|9266.9|9272.2|9270.2|9268.2|9266.2|635
1756223100000|2025-08-26 15:45:00|9269.2|9267.2|9270.9|9268.9|9272.4|9270.4|9268.7|9266.7|536
1756223400000|2025-08-26 15:50:00|9271.4|9269.4|9273.7|9271.7|9274.3|9272.3|9270.2|9268.2|417
1756223700000|2025-08-26 15:55:00|9273.8|9271.8|9275.7|9273.7|9276.8|9274.8|9272.3|9270.3|351
1756224000000|2025-08-26 16:00:00|9275.9|9273.9|9274|9272|9277.8|9275.8|9273.5|9271.5|206
1756224300000|2025-08-26 16:05:00|9273.7|9271.7|9273|9271|9273.7|9271.7|9271.1|9269.1|118
1756224600000|2025-08-26 16:10:00|9272.5|9270.5|9273.5|9271.5|9274.2|9272.2|9272|9270|154
1756224900000|2025-08-26 16:15:00|9273|9271|9274.1|9272.1|9275.1|9273.1|9273|9271|129
1756225200000|2025-08-26 16:20:00|9273.9|9271.9|9273.2|9271.2|9276.3|9274.3|9272.4|9270.4|266
1756225500000|2025-08-26 16:25:00|9272.9|9270.9|9275.8|9273.8|9277|9275|9271.5|9269.5|195
1756225800000|2025-08-26 16:30:00|9275.6|9273.6|9276.2|9274.2|9277.1|9275.1|9274.7|9272.7|106
1756226100000|2025-08-26 16:35:00|9275.9|9273.9|9276.9|9274.9|9276.9|9274.9|9275.4|9273.4|57
1756226400000|2025-08-26 16:40:00|9277.2|9275.2|9277.2|9275.2|9278.8|9276.8|9276.8|9274.8|80
1756226700000|2025-08-26 16:45:00|9276.9|9274.9|9277.8|9275.8|9279.8|9277.8|9276.5|9274.5|88
1756227000000|2025-08-26 16:50:00|9278|9276|9277.4|9275.4|9279.3|9277.3|9276.4|9274.4|89
1756227300000|2025-08-26 16:55:00|9277.2|9275.2|9276.3|9274.3|9278.4|9276.4|9274.7|9272.7|150
1756227600000|2025-08-26 17:00:00|9276.5|9274.5|9276.8|9274.8|9276.8|9274.8|9273.7|9271.7|74
1756227900000|2025-08-26 17:05:00|9276.5|9274.5|9277.2|9275.2|9277.8|9275.8|9276|9274|55
1756228200000|2025-08-26 17:10:00|9276.7|9274.7|9279.8|9277.8|9280.2|9278.2|9275.9|9273.9|55
1756228500000|2025-08-26 17:15:00|9279.6|9277.6|9277.7|9275.7|9280.2|9278.2|9277.7|9275.7|73
1756228800000|2025-08-26 17:20:00|9277.5|9275.5|9280.1|9278.1|9280.1|9278.1|9277.3|9275.3|76
1756229100000|2025-08-26 17:25:00|9280.4|9278.4|9282.3|9280.3|9284.5|9282.5|9279.8|9277.8|43
1756229400000|2025-08-26 17:30:00|9282.8|9280.8|9281.7|9279.7|9283.4|9281.4|9281.7|9279.7|58
1756229700000|2025-08-26 17:35:00|9281.4|9279.4|9281.2|9279.2|9282.2|9280.2|9280.2|9278.2|74
1756230000000|2025-08-26 17:40:00|9280.7|9278.7|9279.7|9277.7|9280.9|9278.9|9279.2|9277.2|95
1756230300000|2025-08-26 17:45:00|9280.2|9278.2|9280.4|9278.4|9280.7|9278.7|9279.4|9277.4|44
1756230600000|2025-08-26 17:50:00|9280.7|9278.7|9279.2|9277.2|9282.2|9280.2|9278.4|9276.4|85
1756230900000|2025-08-26 17:55:00|9278.9|9276.9|9283.4|9281.4|9283.6|9281.6|9278.7|9276.7|80
1756231200000|2025-08-26 18:00:00|9283.6|9281.6|9283.7|9281.7|9283.9|9281.9|9281.2|9279.2|74
1756231500000|2025-08-26 18:05:00|9283.9|9281.9|9285.5|9283.5|9285.5|9283.5|9282.9|9280.9|51
1756231800000|2025-08-26 18:10:00|9285.7|9283.7|9284.2|9282.2|9286.5|9284.5|9283.5|9281.5|50
1756232100000|2025-08-26 18:15:00|9283.9|9281.9|9286.4|9284.4|9286.4|9284.4|9283.2|9281.2|49
1756232400000|2025-08-26 18:20:00|9286.2|9284.2|9287.7|9285.7|9287.9|9285.9|9286.2|9284.2|59
1756232700000|2025-08-26 18:25:00|9287.2|9285.2|9288.6|9286.6|9289.3|9287.3|9287.2|9285.2|62
1756233000000|2025-08-26 18:30:00|9288.9|9286.9|9290.2|9288.2|9290.7|9288.7|9288.4|9286.4|114
1756233300000|2025-08-26 18:35:00|9289.9|9287.9|9289.4|9287.4|9290.7|9288.7|9288.4|9286.4|129
1756233600000|2025-08-26 18:40:00|9289.2|9287.2|9290.7|9288.7|9290.7|9288.7|9288.7|9286.7|68
1756233900000|2025-08-26 18:45:00|9290.4|9288.4|9288.4|9286.4|9290.7|9288.7|9287.9|9285.9|63
1756234200000|2025-08-26 18:50:00|9287.9|9285.9|9286.7|9284.7|9287.9|9285.9|9285.8|9283.8|56
1756234500000|2025-08-26 18:55:00|9287|9285|9287.7|9285.7|9288.7|9286.7|9286.9|9284.9|89
1756234800000|2025-08-26 19:00:00|9287.9|9285.9|9287.4|9285.4|9289.7|9287.7|9286.7|9284.7|105
1756235100000|2025-08-26 19:05:00|9287.2|9285.2|9285.7|9283.7|9287.2|9285.2|9285.2|9283.2|22
1756235400000|2025-08-26 19:10:00|9285.9|9283.9|9288.7|9286.7|9289.5|9287.5|9285.9|9283.9|46
1756235700000|2025-08-26 19:15:00|9288.9|9286.9|9288.4|9286.4|9289.9|9287.9|9287.7|9285.7|64
1756236000000|2025-08-26 19:20:00|9288.2|9286.2|9292|9290|9292.4|9290.4|9288.2|9286.2|72
1756236300000|2025-08-26 19:25:00|9292.3|9290.3|9290.9|9288.9|9293.1|9291.1|9290.7|9288.7|88
1756236600000|2025-08-26 19:30:00|9290.7|9288.7|9290.4|9288.4|9292.9|9290.9|9289.7|9287.7|90
1756236900000|2025-08-26 19:35:00|9290.7|9288.7|9288.3|9286.3|9290.7|9288.7|9287.8|9285.8|84
1756237200000|2025-08-26 19:40:00|9288|9286|9289|9287|9289.3|9287.3|9286.6|9284.6|65
1756237500000|2025-08-26 19:45:00|9288.7|9286.7|9289.9|9287.9|9291.5|9289.5|9287.9|9285.9|93
1756237800000|2025-08-26 19:50:00|9290.6|9288.6|9292.7|9290.7|9293.3|9291.3|9288.3|9286.3|248
1756238100000|2025-08-26 19:55:00|9293.2|9291.2|9296.2|9292.2|9297.9|9295.9|9292.2|9290.2|584
1756238400000|2025-08-26 20:00:00|9296.3|9292.3|9296.1|9292.1|9297.6|9293.6|9294.6|9290.6|0
1756238700000|2025-08-26 20:05:00|9296|9292|9298.5|9294.5|9299|9295|9295.9|9291.9|0
1756239000000|2025-08-26 20:10:00|9298.3|9294.3|9299.6|9295.6|9300.1|9296.1|9298.3|9294.3|0
1756239300000|2025-08-26 20:15:00|9299.4|9295.4|9298.9|9294.9|9299.8|9295.8|9298.9|9294.9|0
1756239600000|2025-08-26 20:20:00|9299|9295|9298.7|9294.7|9299.5|9295.5|9298.6|9294.6|0
1756239900000|2025-08-26 20:25:00|9298.6|9294.6|9299.3|9295.3|9299.3|9295.3|9298.5|9294.5|0
1756240200000|2025-08-26 20:30:00|9299.2|9295.2|9298.9|9294.9|9299.5|9295.5|9298.9|9294.9|0
1756240500000|2025-08-26 20:35:00|9299|9295|9298.7|9294.7|9299.3|9295.3|9298.6|9294.6|0
1756240800000|2025-08-26 20:40:00|9298.8|9294.8|9298.5|9294.5|9299.7|9295.7|9295.4|9291.4|0
1756241100000|2025-08-26 20:45:00|9298.3|9294.3|9299.6|9295.6|9300.1|9296.1|9298.3|9294.3|0
1756241400000|2025-08-26 20:50:00|9299.7|9295.7|9300.1|9296.1|9300.1|9296.1|9299.6|9295.6|0
1756241700000|2025-08-26 20:55:00|9300|9296|9300.5|9296.5|9300.9|9296.9|9299.9|9295.9|0
1756242000000|2025-08-26 21:00:00|9300.9|9296.9|9300.8|9296.8|9301|9297|9300.7|9296.7|0
1756242300000|2025-08-26 21:05:00|9300.7|9296.7|9300.2|9296.2|9300.7|9296.7|9300.2|9296.2|0
1756242600000|2025-08-26 21:10:00|9300.1|9296.1|9300.2|9296.2|9300.2|9296.2|9300|9296|0
1756242900000|2025-08-26 21:15:00|9300.1|9296.1|9299.8|9295.8|9300.1|9296.1|9299.7|9295.7|0
1756243200000|2025-08-26 21:20:00|9299.7|9295.7|9299.6|9295.6|9300|9296|9299.6|9295.6|0
1756243500000|2025-08-26 21:25:00|9299.5|9295.5|9299.9|9295.9|9299.9|9295.9|9299.5|9295.5|0
1756243800000|2025-08-26 21:30:00|9299.8|9295.8|9299.8|9295.8|9299.8|9295.8|9299.8|9295.8|0
1756244400000|2025-08-26 21:40:00|9299.7|9295.7|9299.7|9295.7|9299.7|9295.7|9299.7|9295.7|0
1756244700000|2025-08-26 21:45:00|9299.8|9295.8|9299.8|9295.8|9299.9|9295.9|9299.8|9295.8|0
1756245300000|2025-08-26 21:55:00|9299.7|9295.7|9300|9296|9300|9296|9299.7|9295.7|0
1756245600000|2025-08-26 22:00:00|9299.9|9295.9|9300.3|9296.3|9301.2|9297.2|9298.7|9294.7|0
1756245900000|2025-08-26 22:05:00|9300.2|9296.2|9299.9|9295.9|9300.5|9296.5|9299.6|9295.6|0
1756246200000|2025-08-26 22:10:00|9300|9296|9301.4|9297.4|9301.4|9297.4|9300|9296|0
1756246500000|2025-08-26 22:15:00|9301.3|9297.3|9300.4|9296.4|9301.4|9297.4|9300.1|9296.1|0
1756246800000|2025-08-26 22:20:00|9300.3|9296.3|9301|9297|9301.2|9297.2|9300.3|9296.3|0
1756247100000|2025-08-26 22:25:00|9300.9|9296.9|9300.7|9296.7|9301|9297|9300.3|9296.3|0
1756247400000|2025-08-26 22:30:00|9300.6|9296.6|9301.2|9297.2|9301.4|9297.4|9300.4|9296.4|0
1756247700000|2025-08-26 22:35:00|9301.4|9297.4|9301|9297|9301.5|9297.5|9300.8|9296.8|0
1756248000000|2025-08-26 22:40:00|9300.9|9296.9|9301.1|9297.1|9301.1|9297.1|9300.8|9296.8|0
1756248300000|2025-08-26 22:45:00|9301|9297|9300.8|9296.8|9301.2|9297.2|9300.7|9296.7|0
1756248600000|2025-08-26 22:50:00|9300.7|9296.7|9300.8|9296.8|9301.1|9297.1|9300.3|9296.3|0
1756248900000|2025-08-26 22:55:00|9300.9|9296.9|9300.4|9296.4|9301|9297|9300.4|9296.4|0
1756249200000|2025-08-26 23:00:00|9300.3|9296.3|9300.1|9296.1|9300.8|9296.8|9300|9296|0
1756249500000|2025-08-26 23:05:00|9300.3|9296.3|9300.1|9296.1|9300.4|9296.4|9299.8|9295.8|0
1756249800000|2025-08-26 23:10:00|9300.2|9296.2|9299.5|9295.5|9300.3|9296.3|9299.5|9295.5|0
1756250100000|2025-08-26 23:15:00|9299.6|9295.6|9299.8|9295.8|9299.8|9295.8|9299.5|9295.5|0
1756250400000|2025-08-26 23:20:00|9299.7|9295.7|9300|9296|9300|9296|9299.7|9295.7|0
1756250700000|2025-08-26 23:25:00|9300.1|9296.1|9299.8|9295.8|9300.2|9296.2|9299.8|9295.8|0
1756251000000|2025-08-26 23:30:00|9300|9296|9300.2|9296.2|9300.4|9296.4|9300|9296|0
1756251300000|2025-08-26 23:35:00|9300.3|9296.3|9300.8|9296.8|9300.8|9296.8|9300.3|9296.3|0
1756251600000|2025-08-26 23:40:00|9300.7|9296.7|9300.2|9296.2|9300.7|9296.7|9300.1|9296.1|0
1756251900000|2025-08-26 23:45:00|9300.1|9296.1|9299.5|9295.5|9300.2|9296.2|9299.5|9295.5|0
1756252200000|2025-08-26 23:50:00|9299.6|9295.6|9299.6|9295.6|9299.8|9295.8|9299.4|9295.4|0
1756252500000|2025-08-26 23:55:00|9299.5|9295.5|9298.9|9294.9|9299.6|9295.6|9298.9|9294.9|0
1756252800000|2025-08-27 00:00:00|9299|9295|9295.8|9292.8|9304.6|9301.6|9295.3|9292.3|82
1756253100000|2025-08-27 00:05:00|9297.3|9294.3|9292.9|9289.9|9297.6|9294.6|9292.3|9289.3|35
1756253400000|2025-08-27 00:10:00|9293.4|9290.4|9291.8|9288.8|9295.2|9292.2|9291.8|9288.8|31
1756253700000|2025-08-27 00:15:00|9292.8|9289.8|9292.6|9289.6|9294.1|9291.1|9291.6|9288.6|53
1756254000000|2025-08-27 00:20:00|9292.3|9289.3|9292.4|9289.4|9293.4|9290.4|9291.2|9288.2|19
1756254300000|2025-08-27 00:25:00|9292.9|9289.9|9294.1|9291.1|9295.6|9292.6|9292.9|9289.9|13
1756254600000|2025-08-27 00:30:00|9294.8|9291.8|9298.2|9295.2|9298.2|9295.2|9294.8|9291.8|5
1756254900000|2025-08-27 00:35:00|9298.4|9295.4|9297.5|9294.5|9298.4|9295.4|9297.5|9294.5|2
1756255200000|2025-08-27 00:40:00|9296.8|9293.8|9297.7|9294.7|9297.9|9294.9|9295.4|9292.4|18
1756255500000|2025-08-27 00:45:00|9298.1|9295.1|9296.8|9293.8|9299.1|9296.1|9295.5|9292.5|13
1756255800000|2025-08-27 00:50:00|9297|9294|9297.8|9294.8|9298.8|9295.8|9297|9294|3
1756256100000|2025-08-27 00:55:00|9298|9295|9296.5|9293.5|9298|9295|9296.5|9293.5|0
1756256400000|2025-08-27 01:00:00|9296.8|9293.8|9295.9|9292.9|9298.8|9295.8|9295.7|9292.7|6
1756256700000|2025-08-27 01:05:00|9296.2|9293.2|9297.2|9294.2|9298.4|9295.4|9295.9|9292.9|6
1756257000000|2025-08-27 01:10:00|9297.4|9294.4|9296.2|9293.2|9297.4|9294.4|9296.2|9293.2|8
1756257300000|2025-08-27 01:15:00|9296.4|9293.4|9296.9|9293.9|9297.9|9294.9|9296.2|9293.2|9
1756257600000|2025-08-27 01:20:00|9297.1|9294.1|9297.2|9294.2|9297.7|9294.7|9296.4|9293.4|4
1756257900000|2025-08-27 01:25:00|9296.9|9293.9|9295.2|9292.2|9296.9|9293.9|9295.2|9292.2|5
1756258200000|2025-08-27 01:30:00|9294.9|9291.9|9293.4|9290.4|9295.2|9292.2|9293.4|9290.4|26
1756258500000|2025-08-27 01:35:00|9294.7|9291.7|9294.2|9291.2|9295.7|9292.7|9294.2|9291.2|15
1756258800000|2025-08-27 01:40:00|9295.2|9292.2|9295.1|9292.1|9296.6|9293.6|9294.4|9291.4|29
1756259100000|2025-08-27 01:45:00|9294.9|9291.9|9296.5|9293.5|9296.7|9293.7|9294.4|9291.4|20
1756259400000|2025-08-27 01:50:00|9296.2|9293.2|9297.5|9294.5|9297.9|9294.9|9296.2|9293.2|10
1756259700000|2025-08-27 01:55:00|9297.7|9294.7|9297.3|9294.3|9298|9295|9297|9294|0
1756260000000|2025-08-27 02:00:00|9297|9294|9297|9294|9297.5|9294.5|9296.8|9293.8|7
1756260300000|2025-08-27 02:05:00|9297.3|9294.3|9298.9|9295.9|9299.2|9296.2|9297.3|9294.3|9
1756260600000|2025-08-27 02:10:00|9301.8|9298.8|9300|9297|9302.1|9299.1|9299|9296|15
1756260900000|2025-08-27 02:15:00|9300.1|9297.1|9300.9|9297.9|9301.1|9298.1|9300.1|9297.1|4
1756261200000|2025-08-27 02:20:00|9301.1|9298.1|9301|9298|9301.5|9298.5|9300|9297|8
1756261500000|2025-08-27 02:25:00|9301.2|9298.2|9298.6|9295.6|9302.4|9299.4|9298.6|9295.6|24
1756261800000|2025-08-27 02:30:00|9298.5|9295.5|9299.9|9296.9|9300.4|9297.4|9297.5|9294.5|7
1756262100000|2025-08-27 02:35:00|9300.1|9297.1|9299.9|9296.9|9300.4|9297.4|9298.9|9295.9|11
1756262400000|2025-08-27 02:40:00|9299.6|9296.6|9298.1|9295.1|9299.6|9296.6|9297.2|9294.2|19
1756262700000|2025-08-27 02:45:00|9297.9|9294.9|9296.8|9293.8|9298.3|9295.3|9296.8|9293.8|10
1756263000000|2025-08-27 02:50:00|9297.3|9294.3|9296.2|9293.2|9297.5|9294.5|9295.7|9292.7|21
1756263300000|2025-08-27 02:55:00|9296.9|9293.9|9297.2|9294.2|9297.2|9294.2|9296.9|9293.9|5
1756263600000|2025-08-27 03:00:00|9297.4|9294.4|9298.3|9295.3|9298.3|9295.3|9297.4|9294.4|4
1756263900000|2025-08-27 03:05:00|9298.5|9295.5|9297.7|9294.7|9298.5|9295.5|9297.7|9294.7|4
1756264200000|2025-08-27 03:10:00|9298.4|9295.4|9298.4|9295.4|9298.7|9295.7|9297.4|9294.4|16
1756264500000|2025-08-27 03:15:00|9298.2|9295.2|9298.4|9295.4|9298.7|9295.7|9298.2|9295.2|3
1756264800000|2025-08-27 03:20:00|9298.2|9295.2|9299.3|9296.3|9299.5|9296.5|9298.2|9295.2|34
1756265100000|2025-08-27 03:25:00|9299.5|9296.5|9301.5|9298.5|9301.5|9298.5|9299.5|9296.5|6
1756265400000|2025-08-27 03:30:00|9301.8|9298.8|9305.3|9302.3|9305.5|9302.5|9301.8|9298.8|5
1756265700000|2025-08-27 03:35:00|9305.6|9302.6|9303.8|9300.8|9305.6|9302.6|9303.8|9300.8|4
1756266000000|2025-08-27 03:40:00|9304|9301|9303.2|9300.2|9304|9301|9301.7|9298.7|18
1756266300000|2025-08-27 03:45:00|9303.4|9300.4|9304.3|9301.3|9304.3|9301.3|9303.4|9300.4|17
1756266600000|2025-08-27 03:50:00|9304.6|9301.6|9301.4|9298.4|9304.6|9301.6|9301.4|9298.4|15
1756266900000|2025-08-27 03:55:00|9301.9|9298.9|9304.3|9301.3|9304.3|9301.3|9301.9|9298.9|4
1756267200000|2025-08-27 04:00:00|9304.2|9301.2|9303.9|9300.9|9305.4|9302.4|9303.4|9300.4|35
1756267500000|2025-08-27 04:05:00|9304.4|9301.4|9302.9|9299.9|9305.3|9302.3|9302.7|9299.7|16
1756267800000|2025-08-27 04:10:00|9302.7|9299.7|9303.1|9300.1|9303.2|9300.2|9302.7|9299.7|6
1756268100000|2025-08-27 04:15:00|9303.2|9300.2|9303.7|9300.7|9304|9301|9303.2|9300.2|2
1756268400000|2025-08-27 04:20:00|9303.5|9300.5|9300.4|9297.4|9303.8|9300.8|9300.4|9297.4|19
1756268700000|2025-08-27 04:25:00|9300.9|9297.9|9301.7|9298.7|9301.9|9298.9|9300.7|9297.7|5
1756269000000|2025-08-27 04:30:00|9301.9|9298.9|9302.7|9299.7|9303.4|9300.4|9301.9|9298.9|17
1756269300000|2025-08-27 04:35:00|9303.2|9300.2|9303.2|9300.2|9303.4|9300.4|9302.9|9299.9|8
1756269600000|2025-08-27 04:40:00|9303.1|9300.1|9303.2|9300.2|9303.4|9300.4|9303.1|9300.1|8
1756269900000|2025-08-27 04:45:00|9302.9|9299.9|9304.7|9301.7|9304.7|9301.7|9302.7|9299.7|34
1756270200000|2025-08-27 04:50:00|9304.4|9301.4|9305.8|9302.8|9306.3|9303.3|9304.4|9301.4|13
1756270500000|2025-08-27 04:55:00|9306.1|9303.1|9304.6|9301.6|9306.6|9303.6|9304.6|9301.6|14
1756270800000|2025-08-27 05:00:00|9304.3|9301.3|9301.8|9298.8|9304.3|9301.3|9301.8|9298.8|23
1756271100000|2025-08-27 05:05:00|9301.6|9298.6|9299.2|9296.2|9302.8|9299.8|9299.2|9296.2|16
1756271400000|2025-08-27 05:10:00|9299.4|9296.4|9300.2|9297.2|9300.5|9297.5|9299|9296|12
1756271700000|2025-08-27 05:15:00|9300.5|9297.5|9297.9|9294.9|9300.5|9297.5|9296.4|9293.4|17
1756272000000|2025-08-27 05:20:00|9298.2|9295.2|9297.7|9294.7|9299|9296|9296.7|9293.7|8
1756272300000|2025-08-27 05:25:00|9298|9295|9296.5|9293.5|9298.6|9295.6|9295.9|9292.9|11
1756272600000|2025-08-27 05:30:00|9295.7|9292.7|9298|9295|9298.6|9295.6|9294.7|9291.7|10
1756272900000|2025-08-27 05:35:00|9297.5|9294.5|9298.8|9295.8|9299|9296|9294.2|9291.2|22
1756273200000|2025-08-27 05:40:00|9298.3|9295.3|9298.9|9295.9|9299.2|9296.2|9298|9295|4
1756273500000|2025-08-27 05:45:00|9299.3|9296.3|9297.7|9294.7|9300.4|9297.4|9296.9|9293.9|11
1756273800000|2025-08-27 05:50:00|9297.9|9294.9|9295.9|9292.9|9299.6|9296.6|9295.6|9292.6|18
1756274100000|2025-08-27 05:55:00|9295.4|9292.4|9295|9292|9296.9|9293.9|9293.5|9290.5|13
1756274400000|2025-08-27 06:00:00|9295.5|9292.5|9291.5|9289.5|9295.5|9292.5|9289.5|9287.5|135
1756274700000|2025-08-27 06:05:00|9291.3|9289.3|9292.3|9290.3|9294.5|9292.5|9291.3|9289.3|84
1756275000000|2025-08-27 06:10:00|9292|9290|9291.2|9289.2|9292.6|9290.6|9288.5|9286.5|58
1756275300000|2025-08-27 06:15:00|9291.3|9289.3|9291.6|9289.6|9292.6|9290.6|9289.5|9287.5|11
1756275600000|2025-08-27 06:20:00|9292.3|9290.3|9295.6|9293.6|9296.8|9294.8|9292.3|9290.3|58
1756275900000|2025-08-27 06:25:00|9295.5|9293.5|9292.3|9290.3|9295.7|9293.7|9292.2|9290.2|67
1756276200000|2025-08-27 06:30:00|9292|9290|9294.4|9292.4|9295.5|9293.5|9291.8|9289.8|59
1756276500000|2025-08-27 06:35:00|9294.2|9292.2|9289.4|9287.4|9294.2|9292.2|9289.4|9287.4|79
1756276800000|2025-08-27 06:40:00|9289.6|9287.6|9290.9|9288.9|9291|9289|9288.3|9286.3|44
1756277100000|2025-08-27 06:45:00|9290.6|9288.6|9291.5|9289.5|9292|9290|9289.4|9287.4|63
1756277400000|2025-08-27 06:50:00|9291.6|9289.6|9289|9287|9292.2|9290.2|9286.5|9284.5|91
1756277700000|2025-08-27 06:55:00|9289.5|9287.5|9286.7|9284.7|9291|9289|9285|9283|279
1756278000000|2025-08-27 07:00:00|9285.7|9288.2|9299.1|9298.1|9301.6|9300.6|9282.5|9281.5|1797
1756278300000|2025-08-27 07:05:00|9299.8|9298.8|9292.3|9291.3|9302.6|9301.6|9292.3|9291.3|732
1756278600000|2025-08-27 07:10:00|9292.1|9291.1|9295.7|9294.7|9296.9|9295.9|9289.6|9288.6|544
1756278900000|2025-08-27 07:15:00|9295.9|9294.9|9292.2|9291.2|9295.9|9294.9|9289.5|9288.5|314
1756279200000|2025-08-27 07:20:00|9293.4|9292.4|9282|9281|9293.6|9292.6|9280.3|9279.3|327
1756279500000|2025-08-27 07:25:00|9282.3|9281.3|9282.4|9281.4|9285|9284|9281.3|9280.3|281
1756279800000|2025-08-27 07:30:00|9282.1|9281.1|9282.7|9281.7|9284.4|9283.4|9278.6|9277.6|266
1756280100000|2025-08-27 07:35:00|9282.9|9281.9|9285.1|9284.1|9286.9|9285.9|9280.1|9279.1|234
1756280400000|2025-08-27 07:40:00|9283.8|9282.8|9280.2|9279.2|9285.1|9284.1|9280|9279|174
1756280700000|2025-08-27 07:45:00|9280.1|9279.1|9281.3|9280.3|9284.8|9283.8|9275.8|9274.8|254
1756281000000|2025-08-27 07:50:00|9281.1|9280.1|9285.2|9284.2|9285.9|9284.9|9280.6|9279.6|282
1756281300000|2025-08-27 07:55:00|9285.3|9284.3|9285.3|9284.3|9288.2|9287.2|9282.5|9281.5|223
1756281600000|2025-08-27 08:00:00|9284.7|9283.7|9282.7|9281.7|9290.2|9289.2|9282.3|9281.3|419
1756281900000|2025-08-27 08:05:00|9282.5|9281.5|9286.8|9285.8|9287.3|9286.3|9281.4|9280.4|260
1756282200000|2025-08-27 08:10:00|9286.9|9285.9|9282.6|9281.6|9288|9287|9282.3|9281.3|221
1756282500000|2025-08-27 08:15:00|9282.4|9281.4|9280.6|9279.6|9284.8|9283.8|9279.3|9278.3|169
1756282800000|2025-08-27 08:20:00|9280.3|9279.3|9279|9278|9282.4|9281.4|9278|9277|184
1756283100000|2025-08-27 08:25:00|9279.5|9278.5|9278.2|9277.2|9280.5|9279.5|9276.9|9275.9|196
1756283400000|2025-08-27 08:30:00|9278.6|9277.6|9277.1|9276.1|9282.1|9281.1|9276.4|9275.4|284
1756283700000|2025-08-27 08:35:00|9276.9|9275.9|9279|9278|9280.2|9279.2|9275.3|9274.3|228
1756284000000|2025-08-27 08:40:00|9278.7|9277.7|9277.4|9276.4|9279.5|9278.5|9275.6|9274.6|228
1756284300000|2025-08-27 08:45:00|9277.7|9276.7|9269.4|9268.4|9278.2|9277.2|9267.1|9266.1|329
1756284600000|2025-08-27 08:50:00|9269.8|9268.8|9269.3|9268.3|9271.1|9270.1|9268.8|9267.8|147
1756284900000|2025-08-27 08:55:00|9269.1|9268.1|9274.4|9273.4|9274.4|9273.4|9268.6|9267.6|149
1756285200000|2025-08-27 09:00:00|9274|9273|9275.6|9274.6|9278.8|9277.8|9274|9273|339
1756285500000|2025-08-27 09:05:00|9275.8|9274.8|9274.2|9273.2|9276.6|9275.6|9273.5|9272.5|180
1756285800000|2025-08-27 09:10:00|9274|9273|9277.2|9276.2|9277.5|9276.5|9273.3|9272.3|164
1756286100000|2025-08-27 09:15:00|9277.4|9276.4|9273.3|9272.3|9277.7|9276.7|9273|9272|124
1756286400000|2025-08-27 09:20:00|9273.6|9272.6|9275.4|9274.4|9276.7|9275.7|9270.7|9269.7|362
1756286700000|2025-08-27 09:25:00|9275.7|9274.7|9276.3|9275.3|9277.4|9276.4|9275.4|9274.4|54
1756287000000|2025-08-27 09:30:00|9275.9|9274.9|9274.8|9273.8|9276.5|9275.5|9274|9273|128
1756287300000|2025-08-27 09:35:00|9274.6|9273.6|9270.5|9269.5|9274.6|9273.6|9270.5|9269.5|438
1756287600000|2025-08-27 09:40:00|9270.6|9269.6|9272.7|9271.7|9273|9272|9269.5|9268.5|137
1756287900000|2025-08-27 09:45:00|9272.5|9271.5|9272.2|9271.2|9272.7|9271.7|9268.7|9267.7|125
1756288200000|2025-08-27 09:50:00|9272.5|9271.5|9269.4|9268.4|9274|9273|9269.4|9268.4|126
1756288500000|2025-08-27 09:55:00|9268.9|9267.9|9266.6|9265.6|9268.9|9267.9|9265.1|9264.1|289
1756288800000|2025-08-27 10:00:00|9267.1|9266.1|9271.4|9270.4|9272.9|9271.9|9267.1|9266.1|180
1756289100000|2025-08-27 10:05:00|9271.6|9270.6|9270.1|9269.1|9271.6|9270.6|9268.6|9267.6|84
1756289400000|2025-08-27 10:10:00|9269.6|9268.6|9271.4|9270.4|9271.9|9270.9|9269.6|9268.6|95
1756289700000|2025-08-27 10:15:00|9271.6|9270.6|9272.7|9271.7|9275.4|9274.4|9271.6|9270.6|74
1756290000000|2025-08-27 10:20:00|9272.9|9271.9|9271.9|9270.9|9274.5|9273.5|9271.4|9270.4|79
1756290300000|2025-08-27 10:25:00|9272.1|9271.1|9270.1|9269.1|9272.4|9271.4|9268.5|9267.5|89
1756290600000|2025-08-27 10:30:00|9270|9269|9266.3|9265.3|9270.6|9269.6|9266.3|9265.3|112
1756290900000|2025-08-27 10:35:00|9266.1|9265.1|9266.8|9265.8|9268.1|9267.1|9263.6|9262.6|197
1756291200000|2025-08-27 10:40:00|9267|9266|9262.8|9261.8|9267.8|9266.8|9262.5|9261.5|135
1756291500000|2025-08-27 10:45:00|9263.3|9262.3|9266|9265|9267|9266|9262.8|9261.8|151
1756291800000|2025-08-27 10:50:00|9265.9|9264.9|9267.7|9266.7|9270.8|9269.8|9265.7|9264.7|143
1756292100000|2025-08-27 10:55:00|9267.4|9266.4|9270.4|9269.4|9271.4|9270.4|9266.2|9265.2|243
1756292400000|2025-08-27 11:00:00|9269.9|9268.9|9270.6|9269.6|9272.9|9271.9|9267.9|9266.9|216
1756292700000|2025-08-27 11:05:00|9271.1|9270.1|9269.6|9268.6|9271.6|9270.6|9268.3|9267.3|141
1756293000000|2025-08-27 11:10:00|9269.8|9268.8|9271.2|9270.2|9271.5|9270.5|9269|9268|136
1756293300000|2025-08-27 11:15:00|9271|9270|9271|9270|9272.5|9271.5|9270.2|9269.2|97
1756293600000|2025-08-27 11:20:00|9270.8|9269.8|9266.3|9265.3|9271|9270|9265.6|9264.6|240
1756293900000|2025-08-27 11:25:00|9267.3|9266.3|9266.3|9265.3|9268|9267|9265.5|9264.5|184
1756294200000|2025-08-27 11:30:00|9266.8|9265.8|9267.3|9266.3|9269.4|9268.4|9265.7|9264.7|162
1756294500000|2025-08-27 11:35:00|9267.2|9266.2|9266.5|9265.5|9267.9|9266.9|9265.5|9264.5|116
1756294800000|2025-08-27 11:40:00|9266.6|9265.6|9264.1|9263.1|9267.4|9266.4|9263.6|9262.6|178
1756295100000|2025-08-27 11:45:00|9264.4|9263.4|9264.8|9263.8|9266.3|9265.3|9263.5|9262.5|194
1756295400000|2025-08-27 11:50:00|9265.1|9264.1|9266.1|9265.1|9267.7|9266.7|9265.1|9264.1|173
1756295700000|2025-08-27 11:55:00|9265.6|9264.6|9263.7|9262.7|9266.7|9265.7|9263.7|9262.7|115
1756296000000|2025-08-27 12:00:00|9263.6|9262.6|9262.2|9261.2|9263.6|9262.6|9260.5|9259.5|140
1756296300000|2025-08-27 12:05:00|9262.5|9261.5|9266.4|9265.4|9266.7|9265.7|9262.1|9261.1|121
1756296600000|2025-08-27 12:10:00|9266.2|9265.2|9262.9|9261.9|9266.4|9265.4|9262.8|9261.8|174
1756296900000|2025-08-27 12:15:00|9263.4|9262.4|9263.1|9262.1|9263.7|9262.7|9261.2|9260.2|163
1756297200000|2025-08-27 12:20:00|9263|9262|9259.8|9258.8|9263.7|9262.7|9259.3|9258.3|180
1756297500000|2025-08-27 12:25:00|9260.3|9259.3|9262.5|9261.5|9263.5|9262.5|9260.3|9259.3|152
1756297800000|2025-08-27 12:30:00|9262.6|9261.6|9262.9|9261.9|9265.6|9264.6|9261.9|9260.9|189
1756298100000|2025-08-27 12:35:00|9262.7|9261.7|9256.6|9255.6|9262.7|9261.7|9256.6|9255.6|249
1756298400000|2025-08-27 12:40:00|9257|9256|9254.5|9253.5|9257.3|9256.3|9252.7|9251.7|299
1756298700000|2025-08-27 12:45:00|9254.3|9253.3|9251.3|9250.3|9255.3|9254.3|9251|9250|189
1756299000000|2025-08-27 12:50:00|9252.1|9251.1|9247.7|9246.7|9252.2|9251.2|9247.2|9246.2|232
1756299300000|2025-08-27 12:55:00|9248|9247|9249.2|9248.2|9250.4|9249.4|9246.7|9245.7|240
1756299600000|2025-08-27 13:00:00|9249|9248|9246.4|9245.4|9251.7|9250.7|9245.1|9244.1|247
1756299900000|2025-08-27 13:05:00|9246.5|9245.5|9242.2|9241.2|9247.5|9246.5|9240.9|9239.9|240
1756300200000|2025-08-27 13:10:00|9242|9241|9243.4|9242.4|9245|9244|9242|9241|237
1756300500000|2025-08-27 13:15:00|9243.6|9242.6|9244.7|9243.7|9247|9246|9242.4|9241.4|209
1756300800000|2025-08-27 13:20:00|9243.9|9242.9|9240.2|9239.2|9245.2|9244.2|9239.7|9238.7|277
1756301100000|2025-08-27 13:25:00|9240.4|9239.4|9243.9|9242.9|9244.2|9243.2|9240.2|9239.2|239
1756301400000|2025-08-27 13:30:00|9244.4|9243.4|9253.6|9252.6|9253.7|9252.7|9242.2|9241.2|443
1756301700000|2025-08-27 13:35:00|9253.7|9252.7|9251.7|9250.7|9254.5|9253.5|9248.5|9247.5|296
1756302000000|2025-08-27 13:40:00|9251.2|9250.2|9259.5|9258.5|9260.7|9259.7|9251.2|9250.2|401
1756302300000|2025-08-27 13:45:00|9260.3|9259.3|9260.8|9259.8|9262.9|9261.9|9257.7|9256.7|601
1756302600000|2025-08-27 13:50:00|9260.5|9259.5|9257.3|9256.3|9261.7|9260.7|9253.3|9252.3|302
1756302900000|2025-08-27 13:55:00|9257.1|9256.1|9255.5|9254.5|9258|9257|9253.5|9252.5|580
1756303200000|2025-08-27 14:00:00|9256.3|9255.3|9259.5|9258.5|9260.6|9259.6|9253.5|9252.5|507
1756303500000|2025-08-27 14:05:00|9258.5|9257.5|9253.9|9252.9|9259.1|9258.1|9253.5|9252.5|300
1756303800000|2025-08-27 14:10:00|9253.5|9252.5|9252.1|9251.1|9257.3|9256.3|9251.5|9250.5|217
1756304100000|2025-08-27 14:15:00|9252.4|9251.4|9246.8|9245.8|9253.3|9252.3|9246.3|9245.3|338
1756304400000|2025-08-27 14:20:00|9247.2|9246.2|9248.4|9247.4|9250.7|9249.7|9245.7|9244.7|331
1756304700000|2025-08-27 14:25:00|9248.2|9247.2|9244.4|9243.4|9249.7|9248.7|9242.6|9241.6|308
1756305000000|2025-08-27 14:30:00|9244.2|9243.2|9241.7|9240.7|9244.4|9243.4|9237.2|9236.2|379
1756305300000|2025-08-27 14:35:00|9241.4|9240.4|9233.5|9232.5|9241.4|9240.4|9232.7|9231.7|447
1756305600000|2025-08-27 14:40:00|9234|9233|9234.3|9233.3|9236.3|9235.3|9231.8|9230.8|364
1756305900000|2025-08-27 14:45:00|9234.8|9233.8|9235.4|9234.4|9237.3|9236.3|9231.3|9230.3|408
1756306200000|2025-08-27 14:50:00|9234.8|9233.8|9238.1|9237.1|9239.7|9238.7|9233.9|9232.9|420
1756306500000|2025-08-27 14:55:00|9238.6|9237.6|9240.6|9239.6|9242.2|9241.2|9234.9|9233.9|391
1756306800000|2025-08-27 15:00:00|9239.9|9238.9|9248.5|9247.5|9250.3|9249.3|9239.9|9238.9|448
1756307100000|2025-08-27 15:05:00|9248.7|9247.7|9253.6|9252.6|9255.1|9254.1|9248.7|9247.7|525
1756307400000|2025-08-27 15:10:00|9252.7|9251.7|9255.7|9254.7|9258.3|9257.3|9252.7|9251.7|754
1756307700000|2025-08-27 15:15:00|9255.4|9254.4|9258.6|9257.6|9259.8|9258.8|9255|9254|615
1756308000000|2025-08-27 15:20:00|9259.5|9258.5|9254.7|9253.7|9259.5|9258.5|9253.8|9252.8|651
1756308300000|2025-08-27 15:25:00|9254.2|9253.2|9255.2|9253.2|9256.5|9255.5|9251.9|9250.9|2169
1756308600000|2025-08-27 15:30:00|9248.3|9246.3|9250.7|9248.7|9252.8|9250.8|9245.7|9243.7|4741
1756308900000|2025-08-27 15:35:00|9250.5|9248.5|9250.7|9248.7|9251.9|9249.9|9247.7|9245.7|1180
1756309200000|2025-08-27 15:40:00|9250.9|9248.9|9250.2|9248.2|9251.2|9249.2|9248.1|9246.1|414
1756309500000|2025-08-27 15:45:00|9250.7|9248.7|9252.9|9250.9|9253.3|9251.3|9249.9|9247.9|397
1756309800000|2025-08-27 15:50:00|9252.7|9250.7|9252.9|9250.9|9255.5|9253.5|9252.5|9250.5|195
1756310100000|2025-08-27 15:55:00|9252.6|9250.6|9249.6|9247.6|9252.8|9250.8|9249.2|9247.2|197
1756310400000|2025-08-27 16:00:00|9249.9|9247.9|9252|9250|9252|9250|9248|9246|124
1756310700000|2025-08-27 16:05:00|9251.7|9249.7|9249.4|9247.4|9251.7|9249.7|9249.1|9247.1|92
1756311000000|2025-08-27 16:10:00|9249.1|9247.1|9247.6|9245.6|9249.1|9247.1|9246.1|9244.1|161
1756311300000|2025-08-27 16:15:00|9247.5|9245.5|9250|9248|9251.1|9249.1|9247|9245|69
1756311600000|2025-08-27 16:20:00|9249.7|9247.7|9245.6|9243.6|9250.2|9248.2|9245.5|9243.5|81
1756311900000|2025-08-27 16:25:00|9246.1|9244.1|9247.3|9245.3|9247.6|9245.6|9243.3|9241.3|73
1756312200000|2025-08-27 16:30:00|9247.1|9245.1|9248.1|9246.1|9249.3|9247.3|9246.1|9244.1|99
1756312500000|2025-08-27 16:35:00|9248.3|9246.3|9247.5|9245.5|9248.6|9246.6|9244.4|9242.4|88
1756312800000|2025-08-27 16:40:00|9247.8|9245.8|9245.5|9243.5|9248|9246|9245.5|9243.5|80
1756313100000|2025-08-27 16:45:00|9245.3|9243.3|9246.7|9244.7|9246.7|9244.7|9244.5|9242.5|142
1756313400000|2025-08-27 16:50:00|9246.5|9244.5|9249.9|9247.9|9249.9|9247.9|9246.5|9244.5|85
1756313700000|2025-08-27 16:55:00|9249.7|9247.7|9247.2|9245.2|9249.9|9247.9|9247.2|9245.2|59
1756314000000|2025-08-27 17:00:00|9246.9|9244.9|9245.9|9243.9|9246.9|9244.9|9242.2|9240.2|81
1756314300000|2025-08-27 17:05:00|9245.7|9243.7|9249.2|9247.2|9249.4|9247.4|9245.7|9243.7|88
1756314600000|2025-08-27 17:10:00|9249.7|9247.7|9250.4|9248.4|9250.8|9248.8|9249.4|9247.4|66
1756314900000|2025-08-27 17:15:00|9250.2|9248.2|9249.7|9247.7|9250.4|9248.4|9248.6|9246.6|62
1756315200000|2025-08-27 17:20:00|9249.2|9247.2|9249.2|9247.2|9250.7|9248.7|9248.7|9246.7|59
1756315500000|2025-08-27 17:25:00|9248.9|9246.9|9248.9|9246.9|9249.7|9247.7|9248.4|9246.4|76
1756315800000|2025-08-27 17:30:00|9248.7|9246.7|9250.4|9248.4|9251.1|9249.1|9248.7|9246.7|58
1756316100000|2025-08-27 17:35:00|9250.5|9248.5|9248.9|9246.9|9251.3|9249.3|9248.4|9246.4|60
1756316400000|2025-08-27 17:40:00|9248.4|9246.4|9247.8|9245.8|9248.9|9246.9|9246.2|9244.2|40
1756316700000|2025-08-27 17:45:00|9247.5|9245.5|9249.5|9247.5|9249.5|9247.5|9247.3|9245.3|32
1756317000000|2025-08-27 17:50:00|9249.3|9247.3|9249.8|9247.8|9250.5|9248.5|9248.5|9246.5|47
1756317300000|2025-08-27 17:55:00|9250|9248|9248.7|9246.7|9250.7|9248.7|9248.2|9246.2|85
1756317600000|2025-08-27 18:00:00|9248.8|9246.8|9245.5|9243.5|9249.3|9247.3|9245.1|9243.1|206
1756317900000|2025-08-27 18:05:00|9245|9243|9244.6|9242.6|9245.8|9243.8|9242.5|9240.5|194
1756318200000|2025-08-27 18:10:00|9244.4|9242.4|9246.1|9244.1|9247.5|9245.5|9243.6|9241.6|186
1756318500000|2025-08-27 18:15:00|9246.2|9244.2|9243.2|9241.2|9247.6|9245.6|9243.2|9241.2|113
1756318800000|2025-08-27 18:20:00|9242.9|9240.9|9246.9|9244.9|9246.9|9244.9|9242.7|9240.7|82
1756319100000|2025-08-27 18:25:00|9246.7|9244.7|9248.2|9246.2|9248.7|9246.7|9245.9|9243.9|20
1756319400000|2025-08-27 18:30:00|9247.9|9245.9|9248.8|9246.8|9249.7|9247.7|9247.9|9245.9|24
1756319700000|2025-08-27 18:35:00|9248.3|9246.3|9247.4|9245.4|9249.1|9247.1|9247.2|9245.2|53
1756320000000|2025-08-27 18:40:00|9246.9|9244.9|9248.9|9246.9|9249.2|9247.2|9246.9|9244.9|35
1756320300000|2025-08-27 18:45:00|9249.4|9247.4|9250.1|9248.1|9251.1|9249.1|9249.4|9247.4|22
1756320600000|2025-08-27 18:50:00|9250.3|9248.3|9250.8|9248.8|9251.1|9249.1|9250|9248|26
1756320900000|2025-08-27 18:55:00|9250.6|9248.6|9248.1|9246.1|9250.6|9248.6|9247.6|9245.6|33
1756321200000|2025-08-27 19:00:00|9247.6|9245.6|9249.8|9247.8|9250.6|9248.6|9247.1|9245.1|65
1756321500000|2025-08-27 19:05:00|9250.1|9248.1|9251.5|9249.5|9252|9250|9248.5|9246.5|80
1756321800000|2025-08-27 19:10:00|9251.3|9249.3|9247.8|9245.8|9251.3|9249.3|9246.4|9244.4|68
1756322100000|2025-08-27 19:15:00|9248.1|9246.1|9247.5|9245.5|9248.6|9246.6|9247|9245|245
1756322400000|2025-08-27 19:20:00|9247.4|9245.4|9247.5|9245.5|9248.1|9246.1|9245.9|9243.9|56
1756322700000|2025-08-27 19:25:00|9247.7|9245.7|9247.4|9245.4|9248|9246|9246.5|9244.5|75
1756323000000|2025-08-27 19:30:00|9247.9|9245.9|9248.1|9246.1|9248.4|9246.4|9247.3|9245.3|307
1756323300000|2025-08-27 19:35:00|9248.3|9246.3|9253.3|9251.3|9253.3|9251.3|9248.3|9246.3|292
1756323600000|2025-08-27 19:40:00|9253.8|9251.8|9256.1|9254.1|9257.9|9255.9|9253.8|9251.8|207
1756323900000|2025-08-27 19:45:00|9256.3|9254.3|9252.9|9250.9|9256.6|9254.6|9252.6|9250.6|267
1756324200000|2025-08-27 19:50:00|9253.1|9251.1|9250.3|9248.3|9253.1|9251.1|9248.9|9246.9|360
1756324500000|2025-08-27 19:55:00|9250.6|9248.6|9251.3|9247.3|9255.3|9253.3|9249.8|9247.3|584
1756324800000|2025-08-27 20:00:00|9251.4|9247.4|9250.3|9246.3|9252|9248|9250.2|9246.2|0
1756325100000|2025-08-27 20:05:00|9250.5|9246.5|9251.5|9247.5|9251.9|9247.9|9249.7|9245.7|0
1756325400000|2025-08-27 20:10:00|9251.4|9247.4|9251.2|9247.2|9251.7|9247.7|9250.6|9246.6|0
1756325700000|2025-08-27 20:15:00|9251.3|9247.3|9251.8|9247.8|9252.5|9248.5|9251|9247|0
1756326000000|2025-08-27 20:20:00|9251.7|9247.7|9238.4|9234.4|9257.5|9253.5|9231.8|9227.8|0
1756326300000|2025-08-27 20:25:00|9238.2|9234.2|9248.9|9244.9|9249.2|9245.2|9237.5|9233.5|0
1756326600000|2025-08-27 20:30:00|9248.7|9244.7|9243.6|9239.6|9249.5|9245.5|9240.8|9236.8|0
1756326900000|2025-08-27 20:35:00|9243.7|9239.7|9242.8|9238.8|9245.8|9241.8|9241.1|9237.1|0
1756327200000|2025-08-27 20:40:00|9242.9|9238.9|9242.9|9238.9|9244.5|9240.5|9242.3|9238.3|0
1756327500000|2025-08-27 20:45:00|9243|9239|9244.2|9240.2|9244.2|9240.2|9242.1|9238.1|0
1756327800000|2025-08-27 20:50:00|9244.1|9240.1|9245.2|9241.2|9246.4|9242.4|9243.1|9239.1|0
1756328100000|2025-08-27 20:55:00|9245.1|9241.1|9249.9|9245.9|9250|9246|9244.9|9240.9|0
1756328400000|2025-08-27 21:00:00|9249.8|9245.8|9249.2|9245.2|9249.8|9245.8|9249.2|9245.2|0
1756328700000|2025-08-27 21:05:00|9249.3|9245.3|9250.2|9246.2|9250.8|9246.8|9249.1|9245.1|0
1756329000000|2025-08-27 21:10:00|9250.1|9246.1|9251.6|9247.6|9251.8|9247.8|9249.9|9245.9|0
1756329300000|2025-08-27 21:15:00|9251.7|9247.7|9251.3|9247.3|9252.2|9248.2|9251.2|9247.2|0
1756329600000|2025-08-27 21:20:00|9251.2|9247.2|9251.4|9247.4|9251.5|9247.5|9250.7|9246.7|0
1756329900000|2025-08-27 21:25:00|9251.5|9247.5|9251.6|9247.6|9251.8|9247.8|9250.9|9246.9|0
1756330200000|2025-08-27 21:30:00|9251.4|9247.4|9250.9|9246.9|9252.1|9248.1|9250.9|9246.9|0
1756330500000|2025-08-27 21:35:00|9251|9247|9251|9247|9251|9247|9251|9247|0
1756330800000|2025-08-27 21:40:00|9250.8|9246.8|9251|9247|9251.4|9247.4|9250.8|9246.8|0
1756331100000|2025-08-27 21:45:00|9250.9|9246.9|9250.7|9246.7|9251.4|9247.4|9250.4|9246.4|0
1756331400000|2025-08-27 21:50:00|9250.6|9246.6|9250.4|9246.4|9250.7|9246.7|9250.2|9246.2|0
1756331700000|2025-08-27 21:55:00|9250.3|9246.3|9250.2|9246.2|9250.4|9246.4|9249.7|9245.7|0
1756332000000|2025-08-27 22:00:00|9250.1|9246.1|9245.7|9241.7|9250.1|9246.1|9243.9|9239.9|0
1756332300000|2025-08-27 22:05:00|9245.8|9241.8|9245.4|9241.4|9246.6|9242.6|9245|9241|0
1756332600000|2025-08-27 22:10:00|9245.5|9241.5|9245.8|9241.8|9248|9244|9245.5|9241.5|0
1756332900000|2025-08-27 22:15:00|9245.9|9241.9|9244.6|9240.6|9246.2|9242.2|9244.6|9240.6|0
1756333200000|2025-08-27 22:20:00|9244.5|9240.5|9245.1|9241.1|9245.5|9241.5|9244.3|9240.3|0
1756333500000|2025-08-27 22:25:00|9245|9241|9245.4|9241.4|9245.6|9241.6|9244.6|9240.6|0
1756333800000|2025-08-27 22:30:00|9245.3|9241.3|9247.9|9243.9|9248.1|9244.1|9245.3|9241.3|0
1756334100000|2025-08-27 22:35:00|9247.8|9243.8|9248|9244|9248.2|9244.2|9247.5|9243.5|0
1756334400000|2025-08-27 22:40:00|9248.1|9244.1|9247.3|9243.3|9248.2|9244.2|9246.9|9242.9|0
1756334700000|2025-08-27 22:45:00|9247.4|9243.4|9246.9|9242.9|9247.5|9243.5|9246.4|9242.4|0
1756335000000|2025-08-27 22:50:00|9246.8|9242.8|9247.2|9243.2|9248.1|9244.1|9246.8|9242.8|0
1756335300000|2025-08-27 22:55:00|9247.1|9243.1|9246.6|9242.6|9247.1|9243.1|9246.1|9242.1|0
1756335600000|2025-08-27 23:00:00|9246.7|9242.7|9247.3|9243.3|9247.3|9243.3|9245.3|9241.3|0
1756335900000|2025-08-27 23:05:00|9247.5|9243.5|9246.9|9242.9|9247.6|9243.6|9246.2|9242.2|0
1756336200000|2025-08-27 23:10:00|9247|9243|9246|9242|9247.1|9243.1|9246|9242|0
1756336500000|2025-08-27 23:15:00|9246.1|9242.1|9245.5|9241.5|9246.4|9242.4|9245.4|9241.4|0
1756336800000|2025-08-27 23:20:00|9245.6|9241.6|9245.6|9241.6|9246|9242|9245.3|9241.3|0
1756337100000|2025-08-27 23:25:00|9245.4|9241.4|9247.2|9243.2|9247.2|9243.2|9245.3|9241.3|0
1756337400000|2025-08-27 23:30:00|9247.3|9243.3|9247.6|9243.6|9248.2|9244.2|9247.1|9243.1|0
1756337700000|2025-08-27 23:35:00|9247.5|9243.5|9248.1|9244.1|9248.2|9244.2|9247.2|9243.2|0
1756338000000|2025-08-27 23:40:00|9248|9244|9247.1|9243.1|9248.1|9244.1|9247|9243|0
1756338300000|2025-08-27 23:45:00|9247|9243|9247|9243|9247.5|9243.5|9246.2|9242.2|0
1756338600000|2025-08-27 23:50:00|9246.9|9242.9|9246.8|9242.8|9247.5|9243.5|9246.1|9242.1|0
1756338900000|2025-08-27 23:55:00|9246.6|9242.6|9250.6|9246.6|9250.8|9246.8|9246.1|9242.1|0
1756339200000|2025-08-28 00:00:00|9250.5|9246.5|9251.2|9248.2|9259.5|9256.5|9249.7|9245.9|43
1756339500000|2025-08-28 00:05:00|9251.4|9248.4|9255|9252|9255.2|9252.2|9251.2|9248.2|0
1756339800000|2025-08-28 00:10:00|9254.7|9251.7|9253.9|9250.9|9256|9253|9252.7|9249.7|10
1756340100000|2025-08-28 00:15:00|9253.7|9250.7|9250.6|9247.6|9255.2|9252.2|9247.1|9244.1|44
1756340400000|2025-08-28 00:20:00|9250.8|9247.8|9250.1|9247.1|9252.3|9249.3|9249.6|9246.6|15
1756340700000|2025-08-28 00:25:00|9250.3|9247.3|9249.5|9246.5|9250.6|9247.6|9248.1|9245.1|8
1756341000000|2025-08-28 00:30:00|9249.8|9246.8|9251.2|9248.2|9252.8|9249.8|9249.5|9246.5|7
1756341300000|2025-08-28 00:35:00|9251.7|9248.7|9256.9|9253.9|9257.4|9254.4|9251.7|9248.7|6
1756341600000|2025-08-28 00:40:00|9257.2|9254.2|9259.7|9256.7|9260.3|9257.3|9256.6|9253.6|7
1756341900000|2025-08-28 00:45:00|9259.4|9256.4|9260.7|9257.7|9261.2|9258.2|9259.2|9256.2|1
1756342200000|2025-08-28 00:50:00|9259.9|9256.9|9261.8|9258.8|9262.3|9259.3|9259.9|9256.9|3
1756342500000|2025-08-28 00:55:00|9262.1|9259.1|9260.2|9257.2|9262.1|9259.1|9260|9257|1
1756342800000|2025-08-28 01:00:00|9259.7|9256.7|9257.5|9254.5|9259.7|9256.7|9256.5|9253.5|11
1756343100000|2025-08-28 01:05:00|9257.2|9254.2|9254.6|9251.6|9257.2|9254.2|9254.6|9251.6|5
1756343400000|2025-08-28 01:10:00|9254.8|9251.8|9257.1|9254.1|9257.6|9254.6|9254.8|9251.8|11
1756343700000|2025-08-28 01:15:00|9257.6|9254.6|9256.1|9253.1|9257.8|9254.8|9255.3|9252.3|2
1756344000000|2025-08-28 01:20:00|9255.6|9252.6|9254.8|9251.8|9255.6|9252.6|9254.8|9251.8|1
1756344300000|2025-08-28 01:25:00|9255.1|9252.1|9256.6|9253.6|9257.8|9254.8|9254.8|9251.8|5
1756344600000|2025-08-28 01:30:00|9256.9|9253.9|9257.9|9254.9|9258.4|9255.4|9255.4|9252.4|22
1756344900000|2025-08-28 01:35:00|9257.7|9254.7|9259.2|9256.2|9260.2|9257.2|9257.7|9254.7|6
1756345200000|2025-08-28 01:40:00|9259|9256|9261.1|9258.1|9261.1|9258.1|9258.7|9255.7|4
1756345500000|2025-08-28 01:45:00|9260.8|9257.8|9263.2|9260.2|9263.5|9260.5|9260.6|9257.6|18
1756345800000|2025-08-28 01:50:00|9263|9260|9262.6|9259.6|9263.2|9260.2|9262|9259|16
1756346100000|2025-08-28 01:55:00|9262.3|9259.3|9262.7|9259.7|9263.1|9260.1|9261.1|9258.1|12
1756346400000|2025-08-28 02:00:00|9262.4|9259.4|9262.4|9259.4|9263.2|9260.2|9261.9|9258.9|10
1756346700000|2025-08-28 02:05:00|9262.6|9259.6|9262.6|9259.6|9263.1|9260.1|9262.2|9259.2|5
1756347000000|2025-08-28 02:10:00|9262.1|9259.1|9262.3|9259.3|9262.9|9259.9|9262|9259|11
1756347300000|2025-08-28 02:15:00|9262|9259|9261.6|9258.6|9262|9259|9261.5|9258.5|0
1756347600000|2025-08-28 02:20:00|9262.1|9259.1|9263.1|9260.1|9263.1|9260.1|9262.1|9259.1|5
1756347900000|2025-08-28 02:25:00|9262.1|9259.1|9261.5|9258.5|9262.1|9259.1|9261.5|9258.5|2
1756348200000|2025-08-28 02:30:00|9261.8|9258.8|9261.5|9258.5|9262.6|9259.6|9261.5|9258.5|6
1756348500000|2025-08-28 02:35:00|9261.3|9258.3|9260.8|9257.8|9261.8|9258.8|9259.5|9256.5|3
1756348800000|2025-08-28 02:40:00|9260.5|9257.5|9260.4|9257.4|9263.5|9260.5|9260.3|9257.3|0
1756349100000|2025-08-28 02:45:00|9260.2|9257.2|9261|9258|9261|9258|9259.7|9256.7|6
1756349400000|2025-08-28 02:50:00|9261.2|9258.2|9260.5|9257.5|9261.2|9258.2|9260|9257|2
1756349700000|2025-08-28 02:55:00|9260.2|9257.2|9260.6|9257.6|9260.9|9257.9|9259.9|9256.9|0
1756350000000|2025-08-28 03:00:00|9260.9|9257.9|9262.1|9259.1|9262.1|9259.1|9260.6|9257.6|0
1756350300000|2025-08-28 03:05:00|9261.9|9258.9|9265|9262|9266|9263|9261.6|9258.6|5
1756350600000|2025-08-28 03:10:00|9265.8|9262.8|9265.3|9262.3|9265.8|9262.8|9265.3|9262.3|2
1756350900000|2025-08-28 03:15:00|9265|9262|9264.8|9261.8|9265.8|9262.8|9264.5|9261.5|8
1756351200000|2025-08-28 03:20:00|9264.5|9261.5|9264|9261|9264.8|9261.8|9262|9259|5
1756351500000|2025-08-28 03:25:00|9263.8|9260.8|9264.8|9261.8|9264.8|9261.8|9263.5|9260.5|0
1756351800000|2025-08-28 03:30:00|9264.5|9261.5|9264.5|9261.5|9265|9262|9264.3|9261.3|4
1756352100000|2025-08-28 03:35:00|9264.6|9261.6|9263|9260|9264.9|9261.9|9263|9260|11
1756352400000|2025-08-28 03:40:00|9262.8|9259.8|9262.9|9259.9|9263.4|9260.4|9262.8|9259.8|6
1756352700000|2025-08-28 03:45:00|9263.1|9260.1|9263.5|9260.5|9263.5|9260.5|9262.1|9259.1|11
1756353000000|2025-08-28 03:50:00|9263.2|9260.2|9263.2|9260.2|9263.5|9260.5|9263|9260|10
1756353300000|2025-08-28 03:55:00|9263|9260|9262.2|9259.2|9264.2|9261.2|9262.2|9259.2|23
1756353600000|2025-08-28 04:00:00|9262|9259|9261.9|9258.9|9262.2|9259.2|9260.3|9257.3|15
1756353900000|2025-08-28 04:05:00|9261.1|9258.1|9263.8|9260.8|9263.8|9260.8|9259.8|9256.8|11
1756354200000|2025-08-28 04:10:00|9263.4|9260.4|9264.1|9261.1|9264.1|9261.1|9261.3|9258.3|3
1756354500000|2025-08-28 04:15:00|9264.3|9261.3|9265.1|9262.1|9265.8|9262.8|9264.1|9261.1|7
1756354800000|2025-08-28 04:20:00|9265.3|9262.3|9264.9|9261.9|9265.9|9262.9|9264.9|9261.9|5
1756355100000|2025-08-28 04:25:00|9265.2|9262.2|9266.8|9263.8|9266.8|9263.8|9264.8|9261.8|10
1756355400000|2025-08-28 04:30:00|9266.3|9263.3|9265.9|9262.9|9266.6|9263.6|9264.9|9261.9|14
1756355700000|2025-08-28 04:35:00|9266|9263|9264.5|9261.5|9266.4|9263.4|9264.4|9261.4|12
1756356000000|2025-08-28 04:40:00|9265.3|9262.3|9267|9264|9267|9264|9265.3|9262.3|8
1756356300000|2025-08-28 04:45:00|9267.1|9264.1|9265.4|9262.4|9267.4|9264.4|9265.4|9262.4|16
1756356600000|2025-08-28 04:50:00|9265.1|9262.1|9265.8|9262.8|9266.4|9263.4|9264.8|9261.8|12
1756356900000|2025-08-28 04:55:00|9266|9263|9266.7|9263.7|9267|9264|9265.1|9262.1|17
1756357200000|2025-08-28 05:00:00|9266.5|9263.5|9265.6|9262.6|9266.9|9263.9|9265.1|9262.1|11
1756357500000|2025-08-28 05:05:00|9265.5|9262.5|9263.6|9260.6|9265.8|9262.8|9263.6|9260.6|29
1756357800000|2025-08-28 05:10:00|9263.4|9260.4|9262.4|9259.4|9263.6|9260.6|9262.1|9259.1|3
1756358100000|2025-08-28 05:15:00|9262.1|9259.1|9261.8|9258.8|9263.9|9260.9|9261.8|9258.8|5
1756358400000|2025-08-28 05:20:00|9261.5|9258.5|9261.5|9258.5|9261.5|9258.5|9260.3|9257.3|7
1756358700000|2025-08-28 05:25:00|9262|9259|9262.3|9259.3|9263.3|9260.3|9261.8|9258.8|29
1756359000000|2025-08-28 05:30:00|9262.4|9259.4|9261.5|9258.5|9262.9|9259.9|9261.1|9258.1|21
1756359300000|2025-08-28 05:35:00|9261.8|9258.8|9261|9258|9264|9261|9260.7|9257.7|69
1756359600000|2025-08-28 05:40:00|9260.7|9257.7|9259.7|9256.7|9260.7|9257.7|9258.4|9255.4|47
1756359900000|2025-08-28 05:45:00|9260|9257|9257.8|9254.8|9261|9258|9257.6|9254.6|16
1756360200000|2025-08-28 05:50:00|9258|9255|9260.4|9257.4|9260.7|9257.7|9258|9255|24
1756360500000|2025-08-28 05:55:00|9260.7|9257.7|9259.6|9256.6|9260.7|9257.7|9259.4|9256.4|12
1756360800000|2025-08-28 06:00:00|9258.6|9255.6|9258.9|9256.9|9260.2|9258.2|9255.7|9253.7|126
1756361100000|2025-08-28 06:05:00|9258.7|9256.7|9259.6|9257.6|9260.9|9258.9|9257.5|9255.5|69
1756361400000|2025-08-28 06:10:00|9260.6|9258.6|9261.8|9259.8|9261.8|9259.8|9258.5|9256.5|43
1756361700000|2025-08-28 06:15:00|9262.1|9260.1|9261.3|9259.3|9263.3|9261.3|9260.2|9258.2|59
1756362000000|2025-08-28 06:20:00|9261.6|9259.6|9257.8|9255.8|9262.1|9260.1|9257.8|9255.8|60
1756362300000|2025-08-28 06:25:00|9258.1|9256.1|9262.3|9260.3|9262.8|9260.8|9258.1|9256.1|90
1756362600000|2025-08-28 06:30:00|9262.5|9260.5|9263.5|9261.5|9266.2|9264.2|9262.3|9260.3|195
1756362900000|2025-08-28 06:35:00|9263.7|9261.7|9264.7|9262.7|9266.7|9264.7|9262.2|9260.2|333
1756363200000|2025-08-28 06:40:00|9264.2|9262.2|9261.4|9259.4|9265.3|9263.3|9261|9259|128
1756363500000|2025-08-28 06:45:00|9262.4|9260.4|9265.7|9263.7|9267.1|9265.1|9262.1|9260.1|69
1756363800000|2025-08-28 06:50:00|9266.2|9264.2|9268.5|9266.5|9270.4|9268.4|9263.4|9261.4|163
1756364100000|2025-08-28 06:55:00|9268.8|9266.8|9262.1|9260.1|9269.8|9267.8|9262.1|9260.1|172
1756364400000|2025-08-28 07:00:00|9261.5|9260.5|9260.8|9259.8|9266.9|9265.9|9256.9|9255.9|1216
1756364700000|2025-08-28 07:05:00|9261.1|9260.1|9258|9257|9263.8|9262.8|9256.8|9255.8|380
1756365000000|2025-08-28 07:10:00|9258.3|9257.3|9261.2|9260.2|9263.9|9262.9|9257.5|9256.5|389
1756365300000|2025-08-28 07:15:00|9261.5|9260.5|9260.5|9259.5|9263.9|9262.9|9258.1|9257.1|283
1756365600000|2025-08-28 07:20:00|9260.8|9259.8|9256.4|9255.4|9262.3|9261.3|9254.5|9253.5|397
1756365900000|2025-08-28 07:25:00|9256.5|9255.5|9257.3|9256.3|9259.4|9258.4|9253.6|9252.6|259
1756366200000|2025-08-28 07:30:00|9257|9256|9254.9|9253.9|9257.9|9256.9|9253|9252|344
1756366500000|2025-08-28 07:35:00|9254.7|9253.7|9256.6|9255.6|9258.6|9257.6|9253.2|9252.2|268
1756366800000|2025-08-28 07:40:00|9256.9|9255.9|9257|9256|9260.6|9259.6|9256.2|9255.2|405
1756367100000|2025-08-28 07:45:00|9257.2|9256.2|9254.4|9253.4|9259|9258|9254.3|9253.3|244
1756367400000|2025-08-28 07:50:00|9254.7|9253.7|9248.3|9247.3|9254.7|9253.7|9246.8|9245.8|220
1756367700000|2025-08-28 07:55:00|9248.5|9247.5|9249.5|9248.5|9252.3|9251.3|9247.5|9246.5|171
1756368000000|2025-08-28 08:00:00|9249|9248|9241.5|9240.5|9249|9248|9240.8|9239.8|179
1756368300000|2025-08-28 08:05:00|9241.3|9240.3|9241.8|9240.8|9244.4|9243.4|9240.8|9239.8|234
1756368600000|2025-08-28 08:10:00|9242.3|9241.3|9242|9241|9244|9243|9237.9|9236.9|250
1756368900000|2025-08-28 08:15:00|9241.8|9240.8|9241.3|9240.3|9243.8|9242.8|9240.5|9239.5|168
1756369200000|2025-08-28 08:20:00|9241|9240|9237.3|9236.3|9241|9240|9237|9236|154
1756369500000|2025-08-28 08:25:00|9236.8|9235.8|9236.5|9235.5|9238.3|9237.3|9235.5|9234.5|187
1756369800000|2025-08-28 08:30:00|9236.3|9235.3|9234.8|9233.8|9237.3|9236.3|9233.8|9232.8|294
1756370100000|2025-08-28 08:35:00|9235|9234|9234.8|9233.8|9237.8|9236.8|9234.5|9233.5|319
1756370400000|2025-08-28 08:40:00|9234.3|9233.3|9231|9230|9236|9235|9230.4|9229.4|205
1756370700000|2025-08-28 08:45:00|9230.8|9229.8|9228.5|9227.5|9231|9230|9228.2|9227.2|251
1756371000000|2025-08-28 08:50:00|9228.3|9227.3|9225|9224|9228.5|9227.5|9224.8|9223.8|221
1756371300000|2025-08-28 08:55:00|9225.3|9224.3|9224|9223|9226|9225|9222.3|9221.3|253
1756371600000|2025-08-28 09:00:00|9224.5|9223.5|9225|9224|9227.9|9226.9|9222.4|9221.4|303
1756371900000|2025-08-28 09:05:00|9225.3|9224.3|9225.2|9224.2|9226.9|9225.9|9222.2|9221.2|163
1756372200000|2025-08-28 09:10:00|9224.9|9223.9|9224|9223|9225.8|9224.8|9222.3|9221.3|160
1756372500000|2025-08-28 09:15:00|9224.3|9223.3|9220|9219|9225.3|9224.3|9219|9218|166
1756372800000|2025-08-28 09:20:00|9219.7|9218.7|9221.5|9220.5|9222|9221|9218.9|9217.9|181
1756373100000|2025-08-28 09:25:00|9221.3|9220.3|9220.5|9219.5|9223.8|9222.8|9220.3|9219.3|631
1756373400000|2025-08-28 09:30:00|9220.3|9219.3|9216.6|9215.6|9220.5|9219.5|9214.8|9213.8|258
1756373700000|2025-08-28 09:35:00|9216.7|9215.7|9217.3|9216.3|9218.2|9217.2|9214.2|9213.2|186
1756374000000|2025-08-28 09:40:00|9217|9216|9218.2|9217.2|9219|9218|9216.3|9215.3|140
1756374300000|2025-08-28 09:45:00|9217.9|9216.9|9217.8|9216.8|9219.1|9218.1|9215.4|9214.4|147
1756374600000|2025-08-28 09:50:00|9217.5|9216.5|9219|9218|9219.5|9218.5|9217|9216|140
1756374900000|2025-08-28 09:55:00|9219.3|9218.3|9217.3|9216.3|9220.5|9219.5|9217|9216|187
1756375200000|2025-08-28 10:00:00|9217|9216|9212.5|9211.5|9217.3|9216.3|9212.3|9211.3|173
1756375500000|2025-08-28 10:05:00|9212.6|9211.6|9212.2|9211.2|9214.5|9213.5|9212|9211|158
1756375800000|2025-08-28 10:10:00|9211.4|9210.4|9210.4|9209.4|9213.8|9212.8|9209.3|9208.3|243
1756376100000|2025-08-28 10:15:00|9210.2|9209.2|9209.7|9208.7|9212.3|9211.3|9208.5|9207.5|228
1756376400000|2025-08-28 10:20:00|9209.8|9208.8|9208.5|9207.5|9210|9209|9207.3|9206.3|159
1756376700000|2025-08-28 10:25:00|9208.8|9207.8|9210.5|9209.5|9211|9210|9207.8|9206.8|328
1756377000000|2025-08-28 10:30:00|9210.8|9209.8|9208.2|9207.2|9212.3|9211.3|9207.6|9206.6|108
1756377300000|2025-08-28 10:35:00|9207.9|9206.9|9205.5|9204.5|9208.2|9207.2|9204|9203|187
1756377600000|2025-08-28 10:40:00|9205.3|9204.3|9209.3|9208.3|9209.3|9208.3|9204.3|9203.3|262
1756377900000|2025-08-28 10:45:00|9209|9208|9211.3|9210.3|9212.3|9211.3|9208.7|9207.7|168
1756378200000|2025-08-28 10:50:00|9211|9210|9210.8|9209.8|9211.3|9210.3|9209|9208|103
1756378500000|2025-08-28 10:55:00|9211.3|9210.3|9212.9|9211.9|9213.5|9212.5|9211|9210|172
1756378800000|2025-08-28 11:00:00|9213.2|9212.2|9216.2|9215.2|9218.2|9217.2|9211.3|9210.3|349
1756379100000|2025-08-28 11:05:00|9216.1|9215.1|9215.2|9214.2|9218.9|9217.9|9213.8|9212.8|170
1756379400000|2025-08-28 11:10:00|9215.4|9214.4|9217.2|9216.2|9218.2|9217.2|9214|9213|221
1756379700000|2025-08-28 11:15:00|9216.7|9215.7|9214.2|9213.2|9218.3|9217.3|9212.4|9211.4|124
1756380000000|2025-08-28 11:20:00|9213.9|9212.9|9210.7|9209.7|9215|9214|9210.6|9209.6|173
1756380300000|2025-08-28 11:25:00|9210.5|9209.5|9212.8|9211.8|9213.2|9212.2|9209.9|9208.9|146
1756380600000|2025-08-28 11:30:00|9213|9212|9214.6|9213.6|9217.7|9216.7|9213|9212|110
1756380900000|2025-08-28 11:35:00|9214.4|9213.4|9217.1|9216.1|9217.9|9216.9|9214.3|9213.3|134
1756381200000|2025-08-28 11:40:00|9217.3|9216.3|9222.5|9221.5|9222.5|9221.5|9217.1|9216.1|299
1756381500000|2025-08-28 11:45:00|9222.8|9221.8|9222.5|9221.5|9225.1|9224.1|9222.3|9221.3|157
1756381800000|2025-08-28 11:50:00|9222.6|9221.6|9223.7|9222.7|9224.8|9223.8|9220.3|9219.3|132
1756382100000|2025-08-28 11:55:00|9223.9|9222.9|9226.8|9225.8|9227|9226|9222.4|9221.4|138
1756382400000|2025-08-28 12:00:00|9227.3|9226.3|9228.8|9227.8|9232|9231|9227.3|9226.3|507
1756382700000|2025-08-28 12:05:00|9229|9228|9227.5|9226.5|9230.3|9229.3|9226.5|9225.5|373
1756383000000|2025-08-28 12:10:00|9227.8|9226.8|9228|9227|9229.5|9228.5|9227.5|9226.5|294
1756383300000|2025-08-28 12:15:00|9228.2|9227.2|9226.3|9225.3|9228.2|9227.2|9224.3|9223.3|324
1756383600000|2025-08-28 12:20:00|9225.8|9224.8|9227.8|9226.8|9228.3|9227.3|9224.4|9223.4|373
1756383900000|2025-08-28 12:25:00|9227.3|9226.3|9224.5|9223.5|9228.8|9227.8|9224.5|9223.5|436
1756384200000|2025-08-28 12:30:00|9224.6|9223.6|9224.4|9223.4|9226.5|9225.5|9222.8|9221.8|354
1756384500000|2025-08-28 12:35:00|9224.6|9223.6|9222|9221|9225.4|9224.4|9220.8|9219.8|175
1756384800000|2025-08-28 12:40:00|9221.8|9220.8|9224|9223|9224.3|9223.3|9220|9219|197
1756385100000|2025-08-28 12:45:00|9224.3|9223.3|9225.2|9224.2|9225.7|9224.7|9222.7|9221.7|110
1756385400000|2025-08-28 12:50:00|9224.7|9223.7|9228.4|9227.4|9230|9229|9224.4|9223.4|172
1756385700000|2025-08-28 12:55:00|9228.1|9227.1|9226.3|9225.3|9229|9228|9226|9225|96
1756386000000|2025-08-28 13:00:00|9226|9225|9228.4|9227.4|9228.7|9227.7|9225.5|9224.5|218
1756386300000|2025-08-28 13:05:00|9228.7|9227.7|9226.1|9225.1|9229.7|9228.7|9225.8|9224.8|148
1756386600000|2025-08-28 13:10:00|9225.3|9224.3|9230.1|9229.1|9231.1|9230.1|9225|9224|197
1756386900000|2025-08-28 13:15:00|9229.9|9228.9|9227|9226|9230.1|9229.1|9226.5|9225.5|157
1756387200000|2025-08-28 13:20:00|9227.5|9226.5|9226.8|9225.8|9229|9228|9223.3|9222.3|313
1756387500000|2025-08-28 13:25:00|9226.3|9225.3|9227.5|9226.5|9228.3|9227.3|9225.1|9224.1|272
1756387800000|2025-08-28 13:30:00|9227.7|9226.7|9209|9208|9227.7|9226.7|9207.8|9206.8|764
1756388100000|2025-08-28 13:35:00|9208.8|9207.8|9213.2|9212.2|9214.6|9213.6|9208.5|9207.5|610
1756388400000|2025-08-28 13:40:00|9212.9|9211.9|9210.2|9209.2|9213.2|9212.2|9208.9|9207.9|492
1756388700000|2025-08-28 13:45:00|9209.7|9208.7|9216.5|9215.5|9218.3|9217.3|9209.5|9208.5|399
1756389000000|2025-08-28 13:50:00|9216.2|9215.2|9219.5|9218.5|9223.3|9222.3|9215.1|9214.1|394
1756389300000|2025-08-28 13:55:00|9219.8|9218.8|9215.8|9214.8|9220.6|9219.6|9215|9214|316
1756389600000|2025-08-28 14:00:00|9215.6|9214.6|9216.2|9215.2|9221.1|9220.1|9211.6|9210.6|535
1756389900000|2025-08-28 14:05:00|9216|9215|9214|9213|9220.6|9219.6|9213.5|9212.5|479
1756390200000|2025-08-28 14:10:00|9213.8|9212.8|9212.8|9211.8|9217.5|9216.5|9212.6|9211.6|327
1756390500000|2025-08-28 14:15:00|9212.6|9211.6|9215|9214|9215.8|9214.8|9210.8|9209.8|337
1756390800000|2025-08-28 14:20:00|9215.5|9214.5|9217.2|9216.2|9218.5|9217.5|9215.2|9214.2|232
1756391100000|2025-08-28 14:25:00|9218.2|9217.2|9218.6|9217.6|9218.9|9217.9|9215|9214|208
1756391400000|2025-08-28 14:30:00|9218.9|9217.9|9216.2|9215.2|9220.9|9219.9|9214.1|9213.1|311
1756391700000|2025-08-28 14:35:00|9215.7|9214.7|9212.3|9211.3|9219.2|9218.2|9209.7|9208.7|483
1756392000000|2025-08-28 14:40:00|9212|9211|9216.7|9215.7|9218.5|9217.5|9211.8|9210.8|217
1756392300000|2025-08-28 14:45:00|9216.2|9215.2|9215.2|9214.2|9216.7|9215.7|9213.8|9212.8|224
1756392600000|2025-08-28 14:50:00|9214.7|9213.7|9213.1|9212.1|9214.7|9213.7|9211|9210|341
1756392900000|2025-08-28 14:55:00|9213.3|9212.3|9214.1|9213.1|9214.5|9213.5|9211.5|9210.5|277
1756393200000|2025-08-28 15:00:00|9213.9|9212.9|9215|9214|9217.5|9216.5|9213.5|9212.5|395
1756393500000|2025-08-28 15:05:00|9215.5|9214.5|9208|9207|9216|9215|9207.5|9206.5|422
1756393800000|2025-08-28 15:10:00|9208.3|9207.3|9213.5|9212.5|9213.6|9212.6|9207.3|9206.3|438
1756394100000|2025-08-28 15:15:00|9214|9213|9218.4|9217.4|9219.1|9218.1|9214|9213|487
1756394400000|2025-08-28 15:20:00|9218.5|9217.5|9215.8|9214.8|9218.5|9217.5|9213.6|9212.6|672
1756394700000|2025-08-28 15:25:00|9215.7|9214.7|9222.3|9220.3|9222.8|9221.8|9215.2|9214.2|2263
1756395000000|2025-08-28 15:30:00|9222.5|9220.5|9216.5|9214.5|9223.9|9221.9|9216.5|9214.5|4105
1756395300000|2025-08-28 15:35:00|9216.7|9214.7|9218.3|9216.3|9219.5|9217.5|9214.7|9212.7|996
1756395600000|2025-08-28 15:40:00|9218.8|9216.8|9224.1|9222.1|9225.8|9223.8|9218.8|9216.8|264
1756395900000|2025-08-28 15:45:00|9223.9|9221.9|9225.8|9223.8|9227.8|9225.8|9223.7|9221.7|359
1756396200000|2025-08-28 15:50:00|9225.5|9223.5|9228.9|9226.9|9229.4|9227.4|9224.8|9222.8|178
1756396500000|2025-08-28 15:55:00|9228.4|9226.4|9229.8|9227.8|9230.9|9228.9|9228.1|9226.1|209
1756396800000|2025-08-28 16:00:00|9229.9|9227.9|9228|9226|9231.3|9229.3|9227.8|9225.8|246
1756397100000|2025-08-28 16:05:00|9228.3|9226.3|9230.5|9228.5|9231.3|9229.3|9227|9225|238
1756397400000|2025-08-28 16:10:00|9230.8|9228.8|9230.5|9228.5|9231.6|9229.6|9229.2|9227.2|216
1756397700000|2025-08-28 16:15:00|9230.8|9228.8|9228.5|9226.5|9231|9229|9227.3|9225.3|101
1756398000000|2025-08-28 16:20:00|9228.8|9226.8|9227.5|9225.5|9229.3|9227.3|9227.5|9225.5|105
1756398300000|2025-08-28 16:25:00|9227|9225|9226.8|9224.8|9228.1|9226.1|9225.7|9223.7|149
1756398600000|2025-08-28 16:30:00|9226.5|9224.5|9224|9222|9227|9225|9222.5|9220.5|103
1756398900000|2025-08-28 16:35:00|9224.3|9222.3|9224.8|9222.8|9227.1|9225.1|9223.8|9221.8|74
1756399200000|2025-08-28 16:40:00|9225.3|9223.3|9227|9225|9227|9225|9224.5|9222.5|55
1756399500000|2025-08-28 16:45:00|9226.8|9224.8|9227.6|9225.6|9227.6|9225.6|9226.1|9224.1|102
1756399800000|2025-08-28 16:50:00|9227.3|9225.3|9227.6|9225.6|9229.8|9227.8|9227.1|9225.1|58
1756400100000|2025-08-28 16:55:00|9227.3|9225.3|9224.2|9222.2|9227.3|9225.3|9223.9|9221.9|98
1756400400000|2025-08-28 17:00:00|9224|9222|9222.6|9220.6|9224.3|9222.3|9219.3|9217.3|101
1756400700000|2025-08-28 17:05:00|9222.3|9220.3|9222|9220|9223.1|9221.1|9219.5|9217.5|88
1756401000000|2025-08-28 17:10:00|9222.1|9220.1|9221.9|9219.9|9222.1|9220.1|9220|9218|67
1756401300000|2025-08-28 17:15:00|9222|9220|9220.5|9218.5|9222|9220|9219.9|9217.9|41
1756401600000|2025-08-28 17:20:00|9221|9219|9222.2|9220.2|9222.7|9220.7|9220.4|9218.4|49
1756401900000|2025-08-28 17:25:00|9221.7|9219.7|9218.7|9216.7|9221.7|9219.7|9218.7|9216.7|94
1756402200000|2025-08-28 17:30:00|9218.9|9216.9|9221.3|9219.3|9221.7|9219.7|9218.9|9216.9|87
1756402500000|2025-08-28 17:35:00|9220.8|9218.8|9222.3|9220.3|9222.3|9220.3|9220.8|9218.8|149
1756402800000|2025-08-28 17:40:00|9222.8|9220.8|9224.8|9222.8|9224.8|9222.8|9222.8|9220.8|70
1756403100000|2025-08-28 17:45:00|9224.3|9222.3|9227.9|9225.9|9227.9|9225.9|9224|9222|53
1756403400000|2025-08-28 17:50:00|9227.6|9225.6|9224|9222|9227.6|9225.6|9223.7|9221.7|72
1756403700000|2025-08-28 17:55:00|9223.8|9221.8|9225|9223|9225|9223|9223.3|9221.3|112
1756404000000|2025-08-28 18:00:00|9225.1|9223.1|9226.2|9224.2|9226.3|9224.3|9224.7|9222.7|79
1756404300000|2025-08-28 18:05:00|9226.7|9224.7|9226.2|9224.2|9228|9226|9226.1|9224.1|94
1756404600000|2025-08-28 18:10:00|9226.5|9224.5|9227.2|9225.2|9228.4|9226.4|9226.5|9224.5|56
1756404900000|2025-08-28 18:15:00|9226.9|9224.9|9225.9|9223.9|9226.9|9224.9|9224.5|9222.5|88
1756405200000|2025-08-28 18:20:00|9225.6|9223.6|9226.3|9224.3|9226.8|9224.8|9225.3|9223.3|61
1756405500000|2025-08-28 18:25:00|9225.8|9223.8|9225.3|9223.3|9226.3|9224.3|9224.8|9222.8|60
1756405800000|2025-08-28 18:30:00|9225.4|9223.4|9226.1|9224.1|9226.1|9224.1|9223.6|9221.6|94
1756406100000|2025-08-28 18:35:00|9226.6|9224.6|9227.3|9225.3|9227.9|9225.9|9226.6|9224.6|60
1756406400000|2025-08-28 18:40:00|9227.1|9225.1|9225.2|9223.2|9227.8|9225.8|9224.9|9222.9|77
1756406700000|2025-08-28 18:45:00|9225.5|9223.5|9224|9222|9225.8|9223.8|9223.5|9221.5|98
1756407000000|2025-08-28 18:50:00|9224.3|9222.3|9224.7|9222.7|9226.4|9224.4|9223.8|9221.8|57
1756407300000|2025-08-28 18:55:00|9224.2|9222.2|9226.7|9224.7|9227.2|9225.2|9223.8|9221.8|57
1756407600000|2025-08-28 19:00:00|9226.4|9224.4|9228.2|9226.2|9228.5|9226.5|9226.2|9224.2|66
1756407900000|2025-08-28 19:05:00|9227.7|9225.7|9228.9|9226.9|9228.9|9226.9|9226.5|9224.5|48
1756408200000|2025-08-28 19:10:00|9228.4|9226.4|9230.2|9228.2|9230.2|9228.2|9227.9|9225.9|40
1756408500000|2025-08-28 19:15:00|9229.9|9227.9|9228.8|9226.8|9229.9|9227.9|9228.1|9226.1|52
1756408800000|2025-08-28 19:20:00|9228.6|9226.6|9226.5|9224.5|9228.6|9226.6|9226.2|9224.2|83
1756409100000|2025-08-28 19:25:00|9226|9224|9226.5|9224.5|9227.3|9225.3|9226|9224|69
1756409400000|2025-08-28 19:30:00|9226.2|9224.2|9225.6|9223.6|9227|9225|9224.9|9222.9|105
1756409700000|2025-08-28 19:35:00|9225.8|9223.8|9223.5|9221.5|9226.3|9224.3|9223|9221|98
1756410000000|2025-08-28 19:40:00|9223.7|9221.7|9224.6|9222.6|9226.1|9224.1|9223.1|9221.1|237
1756410300000|2025-08-28 19:45:00|9225.1|9223.1|9223.4|9221.4|9227.1|9225.1|9223.1|9221.1|207
1756410600000|2025-08-28 19:50:00|9223.9|9221.9|9225.2|9223.2|9225.2|9223.2|9221.2|9219.2|195
1756410900000|2025-08-28 19:55:00|9224.4|9222.4|9224.7|9220.7|9227.9|9225.9|9223.6|9220.7|388
1756411200000|2025-08-28 20:00:00|9224.6|9220.6|9225|9221|9225|9221|9222.3|9218.3|0
1756411500000|2025-08-28 20:05:00|9224.9|9220.9|9225|9221|9225.4|9221.4|9223.4|9219.4|0
1756411800000|2025-08-28 20:10:00|9225.2|9221.2|9224.8|9220.8|9225.6|9221.6|9224.8|9220.8|0
1756412100000|2025-08-28 20:15:00|9224.9|9220.9|9225.2|9221.2|9226|9222|9224.7|9220.7|0
1756412400000|2025-08-28 20:20:00|9225.1|9221.1|9225.6|9221.6|9225.8|9221.8|9224.8|9220.8|0
1756412700000|2025-08-28 20:25:00|9225.5|9221.5|9225.8|9221.8|9226.1|9222.1|9225.2|9221.2|0
1756413000000|2025-08-28 20:30:00|9225.7|9221.7|9225.9|9221.9|9226.5|9222.5|9225.6|9221.6|0
1756413300000|2025-08-28 20:35:00|9226|9222|9226|9222|9226.5|9222.5|9225.9|9221.9|0
1756413600000|2025-08-28 20:40:00|9225.9|9221.9|9225.8|9221.8|9226.2|9222.2|9225.1|9221.1|0
1756413900000|2025-08-28 20:45:00|9225.7|9221.7|9225|9221|9225.8|9221.8|9224.9|9220.9|0
1756414200000|2025-08-28 20:50:00|9225.1|9221.1|9225|9221|9225.2|9221.2|9224.8|9220.8|0
1756414500000|2025-08-28 20:55:00|9224.8|9220.8|9225.6|9221.6|9225.9|9221.9|9224.4|9220.4|0
1756414800000|2025-08-28 21:00:00|9225.7|9221.7|9225.8|9221.8|9226.6|9222.6|9225.7|9221.7|0
1756415100000|2025-08-28 21:05:00|9225.9|9221.9|9225.3|9221.3|9226.1|9222.1|9224.7|9220.7|0
1756415400000|2025-08-28 21:10:00|9225.4|9221.4|9225.2|9221.2|9225.6|9221.6|9225.2|9221.2|0
1756415700000|2025-08-28 21:15:00|9225.3|9221.3|9225|9221|9225.4|9221.4|9225|9221|0
1756416000000|2025-08-28 21:20:00|9225.1|9221.1|9225.1|9221.1|9225.1|9221.1|9225.1|9221.1|0
1756416300000|2025-08-28 21:25:00|9225.2|9221.2|9225.1|9221.1|9225.4|9221.4|9224.9|9220.9|0
1756416600000|2025-08-28 21:30:00|9225.2|9221.2|9225|9221|9225.3|9221.3|9224.7|9220.7|0
1756416900000|2025-08-28 21:35:00|9224.9|9220.9|9224.8|9220.8|9225|9221|9224.8|9220.8|0
1756417200000|2025-08-28 21:40:00|9224.9|9220.9|9225|9221|9225|9221|9224.8|9220.8|0
1756417800000|2025-08-28 21:50:00|9224.8|9220.8|9225|9221|9225|9221|9224.8|9220.8|0
1756418100000|2025-08-28 21:55:00|9225.1|9221.1|9225.2|9221.2|9225.4|9221.4|9224.8|9220.8|0
1756418400000|2025-08-28 22:00:00|9225.4|9221.4|9225.1|9221.1|9226.1|9222.1|9224.2|9220.2|0
1756418700000|2025-08-28 22:05:00|9225.2|9221.2|9224.7|9220.7|9226.1|9222.1|9224.7|9220.7|0
1756419000000|2025-08-28 22:10:00|9224.8|9220.8|9224.4|9220.4|9225.8|9221.8|9224.3|9220.3|0
1756419300000|2025-08-28 22:15:00|9224.3|9220.3|9224.2|9220.2|9225.3|9221.3|9224|9220|0
1756419600000|2025-08-28 22:20:00|9224.1|9220.1|9224.9|9220.9|9224.9|9220.9|9223.8|9219.8|0
1756419900000|2025-08-28 22:25:00|9224.8|9220.8|9224.2|9220.2|9225.1|9221.1|9223.8|9219.8|0
1756420200000|2025-08-28 22:30:00|9224|9220|9223.8|9219.8|9224.9|9220.9|9223.7|9219.7|0
1756420500000|2025-08-28 22:35:00|9223.9|9219.9|9223|9219|9224|9220|9222.7|9218.7|0
1756420800000|2025-08-28 22:40:00|9222.9|9218.9|9221.1|9217.1|9222.9|9218.9|9221|9217|0
1756421100000|2025-08-28 22:45:00|9221.2|9217.2|9221.5|9217.5|9221.5|9217.5|9220.9|9216.9|0
1756421400000|2025-08-28 22:50:00|9221.6|9217.6|9221.7|9217.7|9222|9218|9221.1|9217.1|0
1756421700000|2025-08-28 22:55:00|9221.6|9217.6|9221.7|9217.7|9221.8|9217.8|9220.8|9216.8|0
1756422000000|2025-08-28 23:00:00|9221.8|9217.8|9221.7|9217.7|9222.4|9218.4|9220.9|9216.9|0
1756422300000|2025-08-28 23:05:00|9221.8|9217.8|9222.4|9218.4|9222.5|9218.5|9221.7|9217.7|0
1756422600000|2025-08-28 23:10:00|9222.5|9218.5|9221.7|9217.7|9222.5|9218.5|9221.7|9217.7|0
1756422900000|2025-08-28 23:15:00|9221.8|9217.8|9222|9218|9222.2|9218.2|9221.8|9217.8|0
1756423200000|2025-08-28 23:20:00|9221.9|9217.9|9221.7|9217.7|9221.9|9217.9|9221.5|9217.5|0
1756423500000|2025-08-28 23:25:00|9221.8|9217.8|9222|9218|9222|9218|9221.7|9217.7|0
1756423800000|2025-08-28 23:30:00|9221.9|9217.9|9222.2|9218.2|9222.2|9218.2|9221.8|9217.8|0
1756424100000|2025-08-28 23:35:00|9222.4|9218.4|9223|9219|9223|9219|9222.2|9218.2|0
1756424400000|2025-08-28 23:40:00|9222.9|9218.9|9223.1|9219.1|9223.2|9219.2|9222.5|9218.5|0
1756424700000|2025-08-28 23:45:00|9223|9219|9222.5|9218.5|9223|9219|9222.4|9218.4|0
1756425000000|2025-08-28 23:50:00|9222.6|9218.6|9222.7|9218.7|9222.9|9218.9|9221.9|9217.9|0
1756425300000|2025-08-28 23:55:00|9222.9|9218.9|9222.7|9218.7|9223.2|9219.2|9222.7|9218.7|0
1756425600000|2025-08-29 00:00:00|9222.6|9218.6|9227.8|9224.8|9228.4|9225.4|9222.1|9218.3|27
1756425900000|2025-08-29 00:05:00|9227.6|9224.6|9226.4|9223.4|9229.3|9226.3|9226.4|9223.4|8
1756426200000|2025-08-29 00:10:00|9226.1|9223.1|9225.6|9222.6|9226.6|9223.6|9224.3|9221.3|14
1756426500000|2025-08-29 00:15:00|9225.3|9222.3|9228.2|9225.2|9228.2|9225.2|9224.6|9221.6|4
1756426800000|2025-08-29 00:20:00|9227.9|9224.9|9223|9220|9227.9|9224.9|9223|9220|12
1756427100000|2025-08-29 00:25:00|9223.5|9220.5|9225.8|9222.8|9226|9223|9223.5|9220.5|5
1756427400000|2025-08-29 00:30:00|9225.6|9222.6|9228.6|9225.6|9229.1|9226.1|9225.1|9222.1|5
1756427700000|2025-08-29 00:35:00|9229.1|9226.1|9229.7|9226.7|9230.8|9227.8|9229|9226|2
1756428000000|2025-08-29 00:40:00|9231|9228|9229.4|9226.4|9231.5|9228.5|9229.4|9226.4|1
1756428300000|2025-08-29 00:45:00|9229.6|9226.6|9229.4|9226.4|9229.9|9226.9|9229.4|9226.4|0
1756428600000|2025-08-29 00:50:00|9230.1|9227.1|9227.1|9224.1|9230.1|9227.1|9227.1|9224.1|1
1756428900000|2025-08-29 00:55:00|9226.9|9223.9|9223.6|9220.6|9227.1|9224.1|9223.1|9220.1|4
1756429200000|2025-08-29 01:00:00|9223.9|9220.9|9224|9221|9226|9223|9223.9|9220.9|5
1756429500000|2025-08-29 01:05:00|9223.2|9220.2|9222.9|9219.9|9223.6|9220.6|9221.1|9218.1|6
1756429800000|2025-08-29 01:10:00|9222.8|9219.8|9223.8|9220.8|9224.3|9221.3|9222.8|9219.8|3
1756430100000|2025-08-29 01:15:00|9223.3|9220.3|9221.3|9218.3|9223.3|9220.3|9221|9218|1
1756430400000|2025-08-29 01:20:00|9220.8|9217.8|9222|9219|9222.5|9219.5|9219.8|9216.8|10
1756430700000|2025-08-29 01:25:00|9221.5|9218.5|9221.5|9218.5|9221.8|9218.8|9219.8|9216.8|9
1756431000000|2025-08-29 01:30:00|9220.8|9217.8|9219.9|9216.9|9221.3|9218.3|9217.4|9214.4|28
1756431300000|2025-08-29 01:35:00|9220.1|9217.1|9218.9|9215.9|9220.1|9217.1|9218.9|9215.9|3
1756431600000|2025-08-29 01:40:00|9219.1|9216.1|9218|9215|9219.6|9216.6|9218|9215|2
1756431900000|2025-08-29 01:45:00|9218.3|9215.3|9217.1|9214.1|9219.1|9216.1|9216.6|9213.6|13
1756432200000|2025-08-29 01:50:00|9217.4|9214.4|9218.7|9215.7|9219.7|9216.7|9216.1|9213.1|8
1756432500000|2025-08-29 01:55:00|9218.9|9215.9|9218.4|9215.4|9219.4|9216.4|9217.9|9214.9|5
1756432800000|2025-08-29 02:00:00|9218.6|9215.6|9219.1|9216.1|9219.6|9216.6|9218.6|9215.6|1
1756433100000|2025-08-29 02:05:00|9219.6|9216.6|9220.3|9217.3|9220.3|9217.3|9218.8|9215.8|7
1756433400000|2025-08-29 02:10:00|9220.1|9217.1|9220.9|9217.9|9220.9|9217.9|9219.8|9216.8|0
1756433700000|2025-08-29 02:15:00|9221.2|9218.2|9221.7|9218.7|9222.2|9219.2|9220.9|9217.9|0
1756434000000|2025-08-29 02:20:00|9221.9|9218.9|9222.4|9219.4|9222.9|9219.9|9221.2|9218.2|2
1756434300000|2025-08-29 02:25:00|9222.7|9219.7|9223.4|9220.4|9223.9|9220.9|9222.7|9219.7|3
1756434600000|2025-08-29 02:30:00|9223.2|9220.2|9224.2|9221.2|9224.2|9221.2|9222.9|9219.9|4
1756434900000|2025-08-29 02:35:00|9223.9|9220.9|9225|9222|9225.2|9222.2|9223.9|9220.9|2
1756435200000|2025-08-29 02:40:00|9225.2|9222.2|9225.3|9222.3|9225.5|9222.5|9224.7|9221.7|4
1756435500000|2025-08-29 02:45:00|9225.8|9222.8|9226.9|9223.9|9227.4|9224.4|9225.8|9222.8|26
1756435800000|2025-08-29 02:50:00|9227.2|9224.2|9228.2|9225.2|9228.2|9225.2|9226.4|9223.4|0
1756436100000|2025-08-29 02:55:00|9228.4|9225.4|9226.8|9223.8|9229.4|9226.4|9226.8|9223.8|4
1756436400000|2025-08-29 03:00:00|9227.1|9224.1|9227.3|9224.3|9227.6|9224.6|9226.8|9223.8|1
1756436700000|2025-08-29 03:05:00|9227.6|9224.6|9228.2|9225.2|9228.7|9225.7|9227.4|9224.4|0
1756437000000|2025-08-29 03:10:00|9228.7|9225.7|9233.8|9230.8|9233.8|9230.8|9228.7|9225.7|3
1756437300000|2025-08-29 03:15:00|9234|9231|9234.6|9231.6|9234.6|9231.6|9230.4|9227.4|18
1756437600000|2025-08-29 03:20:00|9234.9|9231.9|9233.9|9230.9|9234.9|9231.9|9233.9|9230.9|9
1756437900000|2025-08-29 03:25:00|9233.7|9230.7|9231.8|9228.8|9234.2|9231.2|9231.8|9228.8|5
1756438200000|2025-08-29 03:30:00|9231.6|9228.6|9231.3|9228.3|9232.3|9229.3|9230.1|9227.1|14
1756438500000|2025-08-29 03:35:00|9231.2|9228.2|9230.1|9227.1|9231.2|9228.2|9230.1|9227.1|15
1756438800000|2025-08-29 03:40:00|9230.4|9227.4|9231.1|9228.1|9232.3|9229.3|9230.4|9227.4|11
1756439100000|2025-08-29 03:45:00|9231.3|9228.3|9229.2|9226.2|9231.3|9228.3|9229.2|9226.2|8
1756439400000|2025-08-29 03:50:00|9229.5|9226.5|9229|9226|9229.8|9226.8|9229|9226|2
1756439700000|2025-08-29 03:55:00|9229.3|9226.3|9229|9226|9229.8|9226.8|9227.6|9224.6|19
1756440000000|2025-08-29 04:00:00|9229.7|9226.7|9230|9227|9231.8|9228.8|9229.7|9226.7|17
1756440300000|2025-08-29 04:05:00|9230.5|9227.5|9230.3|9227.3|9231.3|9228.3|9230.2|9227.2|3
1756440600000|2025-08-29 04:10:00|9229.9|9226.9|9228.1|9225.1|9229.9|9226.9|9227.3|9224.3|9
1756440900000|2025-08-29 04:15:00|9228.6|9225.6|9228.2|9225.2|9228.6|9225.6|9228|9225|0
1756441200000|2025-08-29 04:20:00|9228.5|9225.5|9228.5|9225.5|9228.7|9225.7|9228.5|9225.5|4
1756441500000|2025-08-29 04:25:00|9228.7|9225.7|9228.1|9225.1|9229|9226|9228.1|9225.1|14
1756441800000|2025-08-29 04:30:00|9228|9225|9227.5|9224.5|9228|9225|9227.5|9224.5|4
1756442100000|2025-08-29 04:35:00|9228|9225|9226.7|9223.7|9228|9225|9226.2|9223.2|21
1756442400000|2025-08-29 04:40:00|9227.5|9224.5|9226.8|9223.8|9228.1|9225.1|9226.8|9223.8|6
1756442700000|2025-08-29 04:45:00|9226.7|9223.7|9228|9225|9228|9225|9226.7|9223.7|7
1756443000000|2025-08-29 04:50:00|9228.2|9225.2|9225.8|9222.8|9228.2|9225.2|9225.3|9222.3|23
1756443300000|2025-08-29 04:55:00|9226.3|9223.3|9226.8|9223.8|9227|9224|9226.3|9223.3|4
1756443600000|2025-08-29 05:00:00|9227|9224|9227.8|9224.8|9228.1|9225.1|9226.8|9223.8|4
1756443900000|2025-08-29 05:05:00|9228.1|9225.1|9229|9226|9229.5|9226.5|9227.8|9224.8|26
1756444200000|2025-08-29 05:10:00|9229.3|9226.3|9227.8|9224.8|9229.5|9226.5|9227.8|9224.8|10
1756444500000|2025-08-29 05:15:00|9228.3|9225.3|9224.8|9221.8|9228.3|9225.3|9224.8|9221.8|34
1756444800000|2025-08-29 05:20:00|9225|9222|9224.1|9221.1|9225|9222|9222.4|9219.4|11
1756445100000|2025-08-29 05:25:00|9223.8|9220.8|9225.7|9222.7|9226.5|9223.5|9222.3|9219.3|10
1756445400000|2025-08-29 05:30:00|9225|9222|9225.8|9222.8|9226|9223|9225|9222|1
1756445700000|2025-08-29 05:35:00|9225.4|9222.4|9226.8|9223.8|9227.4|9224.4|9225.1|9222.1|1
1756446000000|2025-08-29 05:40:00|9227.1|9224.1|9228.6|9225.6|9231.8|9228.8|9226.9|9223.9|69
1756446300000|2025-08-29 05:45:00|9228.8|9225.8|9228.9|9225.9|9233.4|9230.4|9228.7|9225.7|52
1756446600000|2025-08-29 05:50:00|9229.4|9226.4|9228.7|9225.7|9230.1|9227.1|9228.4|9225.4|6
1756446900000|2025-08-29 05:55:00|9229|9226|9228.6|9225.6|9230.1|9227.1|9228.1|9225.1|3
1756447200000|2025-08-29 06:00:00|9228.3|9225.3|9230.1|9228.1|9232.8|9230.8|9228.2|9225.3|115
1756447500000|2025-08-29 06:05:00|9229.9|9227.9|9230.5|9228.5|9232|9230|9229.3|9227.3|54
1756447800000|2025-08-29 06:10:00|9230.8|9228.8|9231.4|9229.4|9232.5|9230.5|9230.6|9228.6|97
1756448100000|2025-08-29 06:15:00|9231.6|9229.6|9232.5|9230.5|9233.6|9231.6|9231.4|9229.4|81
1756448400000|2025-08-29 06:20:00|9232.7|9230.7|9232.4|9230.4|9233.1|9231.1|9230.2|9228.2|54
1756448700000|2025-08-29 06:25:00|9232.9|9230.9|9230.9|9228.9|9233.1|9231.1|9229.6|9227.6|88
1756449000000|2025-08-29 06:30:00|9230.6|9228.6|9225.6|9223.6|9230.6|9228.6|9225.6|9223.6|128
1756449300000|2025-08-29 06:35:00|9225.9|9223.9|9229.7|9227.7|9229.9|9227.9|9224.9|9222.9|78
1756449600000|2025-08-29 06:40:00|9229.9|9227.9|9227.9|9225.9|9231.7|9229.7|9227.4|9225.4|44
1756449900000|2025-08-29 06:45:00|9228.2|9226.2|9222.3|9220.3|9229.8|9227.8|9222|9220|98
1756450200000|2025-08-29 06:50:00|9222.8|9220.8|9223.1|9221.1|9224.7|9222.7|9219.6|9217.6|110
1756450500000|2025-08-29 06:55:00|9223.4|9221.4|9216.2|9214.2|9224.7|9222.7|9215|9213|335
1756450800000|2025-08-29 07:00:00|9215.3|9214.3|9209.9|9208.9|9215.3|9214.3|9199.9|9198.9|1652
1756451100000|2025-08-29 07:05:00|9210.9|9209.9|9206.8|9205.8|9212.2|9211.2|9203.9|9202.9|613
1756451400000|2025-08-29 07:10:00|9206.9|9205.9|9205.4|9204.4|9210.2|9209.2|9203.9|9202.9|307
1756451700000|2025-08-29 07:15:00|9205.9|9204.9|9208|9207|9208|9207|9203.4|9202.4|262
1756452000000|2025-08-29 07:20:00|9207.8|9206.8|9202.8|9201.8|9208.3|9207.3|9202.6|9201.6|225
1756452300000|2025-08-29 07:25:00|9202.9|9201.9|9198.2|9197.2|9203.9|9202.9|9198|9197|325
1756452600000|2025-08-29 07:30:00|9198.4|9197.4|9198.8|9197.8|9200.5|9199.5|9197|9196|297
1756452900000|2025-08-29 07:35:00|9198|9197|9194.5|9193.5|9198|9197|9194.2|9193.2|219
1756453200000|2025-08-29 07:40:00|9195|9194|9196.1|9195.1|9196.4|9195.4|9192|9191|265
1756453500000|2025-08-29 07:45:00|9195.9|9194.9|9195.9|9194.9|9197|9196|9194.3|9193.3|198
1756453800000|2025-08-29 07:50:00|9197.4|9196.4|9194.9|9193.9|9199|9198|9194.7|9193.7|198
1756454100000|2025-08-29 07:55:00|9198.2|9197.2|9195.8|9194.8|9198.9|9197.9|9192.7|9191.7|263
1756454400000|2025-08-29 08:00:00|9196|9195|9189.5|9188.5|9198.5|9197.5|9188.8|9187.8|393
1756454700000|2025-08-29 08:05:00|9189.3|9188.3|9191.3|9190.3|9193|9192|9188.3|9187.3|250
1756455000000|2025-08-29 08:10:00|9191.2|9190.2|9188.7|9187.7|9192.2|9191.2|9184.7|9183.7|234
1756455300000|2025-08-29 08:15:00|9188.9|9187.9|9192.1|9191.1|9192.7|9191.7|9188.5|9187.5|391
1756455600000|2025-08-29 08:20:00|9192.3|9191.3|9194.8|9193.8|9196.6|9195.6|9191.7|9190.7|219
1756455900000|2025-08-29 08:25:00|9194.5|9193.5|9195.6|9194.6|9197.3|9196.3|9194|9193|147
1756456200000|2025-08-29 08:30:00|9194.9|9193.9|9194.2|9193.2|9195.5|9194.5|9190.4|9189.4|139
1756456500000|2025-08-29 08:35:00|9194.4|9193.4|9187.8|9186.8|9196.6|9195.6|9187.8|9186.8|230
1756456800000|2025-08-29 08:40:00|9188.1|9187.1|9185.2|9184.2|9189.8|9188.8|9185.2|9184.2|164
1756457100000|2025-08-29 08:45:00|9185.4|9184.4|9185.9|9184.9|9186.2|9185.2|9180.5|9179.5|229
1756457400000|2025-08-29 08:50:00|9186.1|9185.1|9187.1|9186.1|9187.7|9186.7|9184.3|9183.3|132
1756457700000|2025-08-29 08:55:00|9187.3|9186.3|9180.6|9179.6|9187.6|9186.6|9180.3|9179.3|196
1756458000000|2025-08-29 09:00:00|9180.2|9179.2|9186.7|9185.7|9187.1|9186.1|9179.6|9178.6|348
1756458300000|2025-08-29 09:05:00|9186.5|9185.5|9180.6|9179.6|9188|9187|9178.8|9177.8|274
1756458600000|2025-08-29 09:10:00|9180.7|9179.7|9184.3|9183.3|9184.8|9183.8|9179.7|9178.7|248
1756458900000|2025-08-29 09:15:00|9184.8|9183.8|9180.5|9179.5|9185.3|9184.3|9180.5|9179.5|154
1756459200000|2025-08-29 09:20:00|9180.9|9179.9|9184.1|9183.1|9184.1|9183.1|9180.1|9179.1|198
1756459500000|2025-08-29 09:25:00|9183.6|9182.6|9191.3|9190.3|9191.3|9190.3|9183.6|9182.6|171
1756459800000|2025-08-29 09:30:00|9190.7|9189.7|9193|9192|9194.6|9193.6|9190.4|9189.4|260
1756460100000|2025-08-29 09:35:00|9192.7|9191.7|9195.5|9194.5|9196.2|9195.2|9192.5|9191.5|199
1756460400000|2025-08-29 09:40:00|9194.8|9193.8|9197.7|9196.7|9197.7|9196.7|9193|9192|281
1756460700000|2025-08-29 09:45:00|9197.9|9196.9|9198.9|9197.9|9201.7|9200.7|9197.7|9196.7|192
1756461000000|2025-08-29 09:50:00|9199.2|9198.2|9199.7|9198.7|9202.5|9201.5|9198.4|9197.4|250
1756461300000|2025-08-29 09:55:00|9199.4|9198.4|9196.7|9195.7|9200.7|9199.7|9196.7|9195.7|276
1756461600000|2025-08-29 10:00:00|9196.9|9195.9|9191.3|9190.3|9198.1|9197.1|9189.8|9188.8|189
1756461900000|2025-08-29 10:05:00|9191.5|9190.5|9188|9187|9191.7|9190.7|9187.1|9186.1|148
1756462200000|2025-08-29 10:10:00|9187.8|9186.8|9185|9184|9188.3|9187.3|9183.5|9182.5|155
1756462500000|2025-08-29 10:15:00|9185.3|9184.3|9187.2|9186.2|9188.4|9187.4|9185.3|9184.3|113
1756462800000|2025-08-29 10:20:00|9188.4|9187.4|9191.2|9190.2|9191.2|9190.2|9186.4|9185.4|122
1756463100000|2025-08-29 10:25:00|9191.1|9190.1|9190.1|9189.1|9192.6|9191.6|9190.1|9189.1|84
1756463400000|2025-08-29 10:30:00|9189.3|9188.3|9192.2|9191.2|9192.2|9191.2|9188.9|9187.9|75
1756463700000|2025-08-29 10:35:00|9192.4|9191.4|9194.3|9193.3|9195.9|9194.9|9192.2|9191.2|127
1756464000000|2025-08-29 10:40:00|9193.8|9192.8|9194.3|9193.3|9197.1|9196.1|9193.7|9192.7|122
1756464300000|2025-08-29 10:45:00|9194.2|9193.2|9193.5|9192.5|9195.9|9194.9|9193.3|9192.3|71
1756464600000|2025-08-29 10:50:00|9193.2|9192.2|9194.2|9193.2|9194.5|9193.5|9192|9191|82
1756464900000|2025-08-29 10:55:00|9194.5|9193.5|9190.3|9189.3|9194.5|9193.5|9188.7|9187.7|176
1756465200000|2025-08-29 11:00:00|9191.3|9190.3|9194.8|9193.8|9194.8|9193.8|9189|9188|341
1756465500000|2025-08-29 11:05:00|9194.9|9193.9|9192.5|9191.5|9195.2|9194.2|9191.5|9190.5|121
1756465800000|2025-08-29 11:10:00|9192.2|9191.2|9190.6|9189.6|9194.1|9193.1|9189.3|9188.3|220
1756466100000|2025-08-29 11:15:00|9190.8|9189.8|9193.2|9192.2|9193.2|9192.2|9190.6|9189.6|183
1756466400000|2025-08-29 11:20:00|9193.7|9192.7|9192.8|9191.8|9194|9193|9191.3|9190.3|144
1756466700000|2025-08-29 11:25:00|9193.1|9192.1|9194.9|9193.9|9195.6|9194.6|9192.2|9191.2|133
1756467000000|2025-08-29 11:30:00|9194.6|9193.6|9193.3|9192.3|9198.2|9197.2|9193|9192|190
1756467300000|2025-08-29 11:35:00|9193.2|9192.2|9194.3|9193.3|9195.4|9194.4|9193|9192|164
1756467600000|2025-08-29 11:40:00|9194.2|9193.2|9196|9195|9197.6|9196.6|9194.2|9193.2|136
1756467900000|2025-08-29 11:45:00|9196.3|9195.3|9196.6|9195.6|9198.2|9197.2|9196|9195|134
1756468200000|2025-08-29 11:50:00|9197|9196|9195.6|9194.6|9198|9197|9195.3|9194.3|139
1756468500000|2025-08-29 11:55:00|9196.1|9195.1|9194.4|9193.4|9199.2|9198.2|9194.1|9193.1|199
1756468800000|2025-08-29 12:00:00|9194.6|9193.6|9195.4|9194.4|9196.4|9195.4|9193.3|9192.3|175
1756469100000|2025-08-29 12:05:00|9195.6|9194.6|9197.2|9196.2|9198.6|9197.6|9195.1|9194.1|206
1756469400000|2025-08-29 12:10:00|9196.9|9195.9|9197.6|9196.6|9198.1|9197.1|9195.6|9194.6|177
1756469700000|2025-08-29 12:15:00|9197.3|9196.3|9198.1|9197.1|9200|9199|9197.3|9196.3|145
1756470000000|2025-08-29 12:20:00|9197.6|9196.6|9198.3|9197.3|9200.2|9199.2|9196.6|9195.6|531
1756470300000|2025-08-29 12:25:00|9198.1|9197.1|9198.3|9197.3|9201.6|9200.6|9196.6|9195.6|799
1756470600000|2025-08-29 12:30:00|9197.9|9196.9|9200.4|9199.4|9205.7|9204.7|9197.4|9196.4|333
1756470900000|2025-08-29 12:35:00|9200.1|9199.1|9201|9200|9201.4|9200.4|9198.2|9197.2|125
1756471200000|2025-08-29 12:40:00|9201.5|9200.5|9200.2|9199.2|9202.6|9201.6|9198.6|9197.6|107
1756471500000|2025-08-29 12:45:00|9200.5|9199.5|9203.4|9202.4|9203.9|9202.9|9200.3|9199.3|170
1756471800000|2025-08-29 12:50:00|9203.3|9202.3|9209.6|9208.6|9210.7|9209.7|9203.3|9202.3|419
1756472100000|2025-08-29 12:55:00|9209.1|9208.1|9207.6|9206.6|9210.3|9209.3|9206.6|9205.6|269
1756472400000|2025-08-29 13:00:00|9206.9|9205.9|9207.4|9206.4|9210.1|9209.1|9206.4|9205.4|265
1756472700000|2025-08-29 13:05:00|9207.6|9206.6|9211.4|9210.4|9212.3|9211.3|9207.4|9206.4|197
1756473000000|2025-08-29 13:10:00|9211.2|9210.2|9210.3|9209.3|9213.9|9212.9|9209.3|9208.3|174
1756473300000|2025-08-29 13:15:00|9210.6|9209.6|9207.3|9206.3|9212.4|9211.4|9206.7|9205.7|191
1756473600000|2025-08-29 13:20:00|9207.7|9206.7|9212.3|9211.3|9212.3|9211.3|9207.7|9206.7|243
1756473900000|2025-08-29 13:25:00|9212.6|9211.6|9210.2|9209.2|9212.8|9211.8|9209.6|9208.6|223
1756474200000|2025-08-29 13:30:00|9210.4|9209.4|9216.7|9215.7|9218.4|9217.4|9210.4|9209.4|504
1756474500000|2025-08-29 13:35:00|9216.4|9215.4|9217.6|9216.6|9218.4|9217.4|9212.8|9211.8|249
1756474800000|2025-08-29 13:40:00|9217.8|9216.8|9222.2|9221.2|9222.9|9221.9|9217.5|9216.5|448
1756475100000|2025-08-29 13:45:00|9222|9221|9221|9220|9223|9222|9215.6|9214.6|808
1756475400000|2025-08-29 13:50:00|9221.4|9220.4|9215.5|9214.5|9222.1|9221.1|9215.2|9214.2|426
1756475700000|2025-08-29 13:55:00|9215.6|9214.6|9213.6|9212.6|9217.5|9216.5|9211.6|9210.6|512
1756476000000|2025-08-29 14:00:00|9213.7|9212.7|9211.4|9210.4|9221.1|9220.1|9211.1|9210.1|696
1756476300000|2025-08-29 14:05:00|9210.9|9209.9|9208.4|9207.4|9211.2|9210.2|9204.4|9203.4|856
1756476600000|2025-08-29 14:10:00|9208.6|9207.6|9207|9206|9211.4|9210.4|9205.1|9204.1|536
1756476900000|2025-08-29 14:15:00|9206.5|9205.5|9199.8|9198.8|9208.2|9207.2|9199|9198|506
1756477200000|2025-08-29 14:20:00|9200|9199|9197.6|9196.6|9204.4|9203.4|9197.6|9196.6|452
1756477500000|2025-08-29 14:25:00|9197.7|9196.7|9201.9|9200.9|9202.1|9201.1|9197.2|9196.2|526
1756477800000|2025-08-29 14:30:00|9202.1|9201.1|9208.9|9207.9|9209.4|9208.4|9202.1|9201.1|606
1756478100000|2025-08-29 14:35:00|9208.6|9207.6|9207.6|9206.6|9209.6|9208.6|9205.1|9204.1|535
1756478400000|2025-08-29 14:40:00|9206.8|9205.8|9208.5|9207.5|9211.1|9210.1|9206.5|9205.5|477
1756478700000|2025-08-29 14:45:00|9208.7|9207.7|9201.6|9200.6|9208.8|9207.8|9200|9199|563
1756479000000|2025-08-29 14:50:00|9202.1|9201.1|9203.9|9202.9|9206.5|9205.5|9201.7|9200.7|516
1756479300000|2025-08-29 14:55:00|9204.2|9203.2|9199.6|9198.6|9204.2|9203.2|9196.2|9195.2|409
1756479600000|2025-08-29 15:00:00|9200.2|9199.2|9201.1|9200.1|9204|9203|9197.4|9196.4|570
1756479900000|2025-08-29 15:05:00|9201.4|9200.4|9206.4|9205.4|9207.7|9206.7|9201.2|9200.2|460
1756480200000|2025-08-29 15:10:00|9205.8|9204.8|9204.6|9203.6|9207.9|9206.9|9203.7|9202.7|540
1756480500000|2025-08-29 15:15:00|9204.7|9203.7|9199.6|9198.6|9206|9205|9198.1|9197.1|582
1756480800000|2025-08-29 15:20:00|9199.9|9198.9|9201.9|9200.9|9202.9|9201.9|9196.6|9195.6|690
1756481100000|2025-08-29 15:25:00|9201.6|9200.6|9200.3|9198.3|9202.1|9201.1|9197.5|9196.5|3938
1756481400000|2025-08-29 15:30:00|9199.8|9197.8|9187.9|9185.9|9200.8|9198.8|9184.1|9182.1|9019
1756481700000|2025-08-29 15:35:00|9187.6|9185.6|9194.8|9192.8|9195.3|9193.3|9187.3|9185.3|2020
1756482000000|2025-08-29 15:40:00|9195|9193|9192.2|9190.2|9198.1|9196.1|9191.9|9189.9|504
1756482300000|2025-08-29 15:45:00|9191.9|9189.9|9191|9189|9195.7|9193.7|9190|9188|260
1756482600000|2025-08-29 15:50:00|9190.7|9188.7|9189.4|9187.4|9191.5|9189.5|9186.7|9184.7|235
1756482900000|2025-08-29 15:55:00|9189.9|9187.9|9189.4|9187.4|9191.4|9189.4|9189.1|9187.1|251
1756483200000|2025-08-29 16:00:00|9189.6|9187.6|9193.4|9191.4|9193.9|9191.9|9189.4|9187.4|187
1756483500000|2025-08-29 16:05:00|9193.1|9191.1|9197.3|9195.3|9198.8|9196.8|9192.8|9190.8|255
1756483800000|2025-08-29 16:10:00|9196.8|9194.8|9197.1|9195.1|9200|9198|9196.3|9194.3|153
1756484100000|2025-08-29 16:15:00|9197.4|9195.4|9193.6|9191.6|9199|9197|9193.5|9191.5|227
1756484400000|2025-08-29 16:20:00|9193.8|9191.8|9197.8|9195.8|9199|9197|9193|9191|130
1756484700000|2025-08-29 16:25:00|9197.6|9195.6|9192.7|9190.7|9197.8|9195.8|9191|9189|113
1756485000000|2025-08-29 16:30:00|9192.5|9190.5|9199|9197|9199.2|9197.2|9192.5|9190.5|156
1756485300000|2025-08-29 16:35:00|9198.7|9196.7|9198.6|9196.6|9200.2|9198.2|9198.1|9196.1|109
1756485600000|2025-08-29 16:40:00|9198.3|9196.3|9197.1|9195.1|9198.6|9196.6|9195.1|9193.1|85
1756485900000|2025-08-29 16:45:00|9197.3|9195.3|9195.7|9193.7|9198.9|9196.9|9195.4|9193.4|84
1756486200000|2025-08-29 16:50:00|9195.9|9193.9|9196.5|9194.5|9197|9195|9193.9|9191.9|89
1756486500000|2025-08-29 16:55:00|9196.7|9194.7|9194.9|9192.9|9198.4|9196.4|9194.9|9192.9|53
1756486800000|2025-08-29 17:00:00|9194.4|9192.4|9194.8|9192.8|9196.1|9194.1|9192.4|9190.4|87
1756487100000|2025-08-29 17:05:00|9195|9193|9197.5|9195.5|9197.8|9195.8|9194.3|9192.3|83
1756487400000|2025-08-29 17:10:00|9197.8|9195.8|9197.4|9195.4|9198.3|9196.3|9195.8|9193.8|96
1756487700000|2025-08-29 17:15:00|9197.7|9195.7|9196.5|9194.5|9198.7|9196.7|9194.3|9192.3|79
1756488000000|2025-08-29 17:20:00|9196.7|9194.7|9195.2|9193.2|9199|9197|9194.7|9192.7|50
1756488300000|2025-08-29 17:25:00|9195.4|9193.4|9196.5|9194.5|9197.5|9195.5|9195.4|9193.4|54
1756488600000|2025-08-29 17:30:00|9196.8|9194.8|9198.1|9196.1|9199.5|9197.5|9196|9194|54
1756488900000|2025-08-29 17:35:00|9197.8|9195.8|9197.5|9195.5|9197.8|9195.8|9196.3|9194.3|54
1756489200000|2025-08-29 17:40:00|9197.2|9195.2|9198.8|9196.8|9199.2|9197.2|9197|9195|82
1756489500000|2025-08-29 17:45:00|9198.6|9196.6|9199.7|9197.7|9202|9200|9198.6|9196.6|75
1756489800000|2025-08-29 17:50:00|9199.2|9197.2|9202.2|9200.2|9204|9202|9198.9|9196.9|154
1756490100000|2025-08-29 17:55:00|9202.4|9200.4|9199|9197|9202.7|9200.7|9198.4|9196.4|52
1756490400000|2025-08-29 18:00:00|9198.7|9196.7|9194.8|9192.8|9198.7|9196.7|9194.6|9192.6|74
1756490700000|2025-08-29 18:05:00|9194.6|9192.6|9198.6|9196.6|9198.6|9196.6|9194.1|9192.1|46
1756491000000|2025-08-29 18:10:00|9198.1|9196.1|9198.3|9196.3|9199.7|9197.7|9197.3|9195.3|46
1756491300000|2025-08-29 18:15:00|9198.5|9196.5|9198.6|9196.6|9200.8|9198.8|9198.3|9196.3|89
1756491600000|2025-08-29 18:20:00|9198.3|9196.3|9196.4|9194.4|9198.3|9196.3|9193.9|9191.9|165
1756491900000|2025-08-29 18:25:00|9195.9|9193.9|9192.9|9190.9|9196.6|9194.6|9192.6|9190.6|102
1756492200000|2025-08-29 18:30:00|9193.4|9191.4|9195.5|9193.5|9195.5|9193.5|9192.2|9190.2|81
1756492500000|2025-08-29 18:35:00|9195.2|9193.2|9196.6|9194.6|9197.4|9195.4|9195.2|9193.2|44
1756492800000|2025-08-29 18:40:00|9197.1|9195.1|9194.1|9192.1|9197.4|9195.4|9193.9|9191.9|33
1756493100000|2025-08-29 18:45:00|9193.9|9191.9|9194.9|9192.9|9196.2|9194.2|9193.4|9191.4|64
1756493400000|2025-08-29 18:50:00|9194.4|9192.4|9193.2|9191.2|9194.6|9192.6|9192|9190|105
1756493700000|2025-08-29 18:55:00|9193|9191|9193.1|9191.1|9193.6|9191.6|9191.5|9189.5|75
1756494000000|2025-08-29 19:00:00|9193.3|9191.3|9194.7|9192.7|9195|9193|9191|9189|49
1756494300000|2025-08-29 19:05:00|9195|9193|9195|9193|9196.2|9194.2|9194.7|9192.7|53
1756494600000|2025-08-29 19:10:00|9195.5|9193.5|9194.6|9192.6|9196.5|9194.5|9194.5|9192.5|73
1756494900000|2025-08-29 19:15:00|9194.4|9192.4|9198.8|9196.8|9198.8|9196.8|9194.4|9192.4|56
1756495200000|2025-08-29 19:20:00|9198.5|9196.5|9199.3|9197.3|9199.8|9197.8|9198|9196|131
1756495500000|2025-08-29 19:25:00|9199|9197|9196.6|9194.6|9199.3|9197.3|9195|9193|82
1756495800000|2025-08-29 19:30:00|9196.9|9194.9|9197.1|9195.1|9198.1|9196.1|9196.9|9194.9|85
1756496100000|2025-08-29 19:35:00|9197.4|9195.4|9197.8|9195.8|9198|9196|9195.6|9193.6|97
1756496400000|2025-08-29 19:40:00|9197.5|9195.5|9199|9197|9201.3|9199.3|9197.3|9195.3|194
1756496700000|2025-08-29 19:45:00|9199.2|9197.2|9199.3|9197.3|9202|9200|9198.1|9196.1|323
1756497000000|2025-08-29 19:50:00|9199.8|9197.8|9195.1|9193.1|9200.1|9198.1|9193.3|9191.3|539
1756497300000|2025-08-29 19:55:00|9194.8|9192.8|9196.9|9192.9|9198.3|9196.3|9193.5|9191.5|430
1756497600000|2025-08-29 20:00:00|9197|9193|9196.9|9192.9|9201.3|9197.3|9196.2|9192.2|0
1756497900000|2025-08-29 20:05:00|9196.7|9192.7|9195.9|9191.9|9197.2|9193.2|9195.5|9191.5|0
1756498200000|2025-08-29 20:10:00|9196|9192|9197.8|9193.8|9197.8|9193.8|9195|9191|0
1756498500000|2025-08-29 20:15:00|9197.7|9193.7|9197.2|9193.2|9197.7|9193.7|9195.9|9191.9|0
1756498800000|2025-08-29 20:20:00|9197.1|9193.1|9198.3|9194.3|9198.5|9194.5|9197|9193|0
1756499100000|2025-08-29 20:25:00|9198.4|9194.4|9197.4|9193.4|9198.5|9194.5|9196.9|9192.9|0
1756499400000|2025-08-29 20:30:00|9197.5|9193.5|9197.4|9193.4|9197.6|9193.6|9197.1|9193.1|0
1756499700000|2025-08-29 20:35:00|9197.6|9193.6|9197.1|9193.1|9197.9|9193.9|9197.1|9193.1|0
1756500000000|2025-08-29 20:40:00|9197.3|9193.3|9196.4|9192.4|9197.6|9193.6|9196.4|9192.4|0
1756500300000|2025-08-29 20:45:00|9196.5|9192.5|9197|9193|9197.1|9193.1|9196.2|9192.2|0
1756500600000|2025-08-29 20:50:00|9197.1|9193.1|9197.6|9193.6|9198.3|9194.3|9197|9193|0
1756500900000|2025-08-29 20:55:00|9197.5|9193.5|9195.9|9191.9|9197.7|9193.7|9195.5|9191.5|0
1756677600000|2025-08-31 22:00:00|9198.2|9194.2|9201.1|9197.1|9202.1|9198.1|9197.3|9193.3|0
1756677900000|2025-08-31 22:05:00|9201.2|9197.2|9203.1|9199.1|9204.6|9200.6|9200.6|9196.6|0
1756678200000|2025-08-31 22:10:00|9203.2|9199.2|9201.9|9197.9|9203.7|9199.7|9201.7|9197.7|0
1756678500000|2025-08-31 22:15:00|9202.1|9198.1|9203.1|9199.1|9203.1|9199.1|9201.2|9197.2|0
1756678800000|2025-08-31 22:20:00|9203|9199|9201.5|9197.5|9203|9199|9201.1|9197.1|0
1756679100000|2025-08-31 22:25:00|9201.6|9197.6|9200.1|9196.1|9201.6|9197.6|9200.1|9196.1|0
1756679400000|2025-08-31 22:30:00|9200.2|9196.2|9201.5|9197.5|9201.6|9197.6|9200.2|9196.2|0
1756679700000|2025-08-31 22:35:00|9201.4|9197.4|9202.2|9198.2|9202.6|9198.6|9201.4|9197.4|0
1756680000000|2025-08-31 22:40:00|9202.3|9198.3|9203.3|9199.3|9203.7|9199.7|9202.2|9198.2|0
1756680300000|2025-08-31 22:45:00|9203.4|9199.4|9203.5|9199.5|9203.9|9199.9|9203.3|9199.3|0
1756680600000|2025-08-31 22:50:00|9203.6|9199.6|9207.5|9203.5|9207.5|9203.5|9203.6|9199.6|0
1756680900000|2025-08-31 22:55:00|9207.6|9203.6|9208.1|9204.1|9208.1|9204.1|9207.5|9203.5|0
1756681200000|2025-08-31 23:00:00|9208|9204|9208.6|9204.6|9209|9205|9207.9|9203.9|0
1756681500000|2025-08-31 23:05:00|9208.5|9204.5|9208.3|9204.3|9209|9205|9208.1|9204.1|0
1756681800000|2025-08-31 23:10:00|9208.4|9204.4|9207.9|9203.9|9208.5|9204.5|9207.6|9203.6|0
1756682100000|2025-08-31 23:15:00|9208|9204|9206.8|9202.8|9208.2|9204.2|9206.6|9202.6|0
1756682400000|2025-08-31 23:20:00|9206.7|9202.7|9206.7|9202.7|9207.2|9203.2|9206.6|9202.6|0
1756682700000|2025-08-31 23:25:00|9206.6|9202.6|9207.1|9203.1|9207.1|9203.1|9206.6|9202.6|0
1756683000000|2025-08-31 23:30:00|9207.2|9203.2|9206.5|9202.5|9207.2|9203.2|9206.5|9202.5|0
1756683300000|2025-08-31 23:35:00|9206.6|9202.6|9206.6|9202.6|9207.1|9203.1|9206.4|9202.4|0
1756683600000|2025-08-31 23:40:00|9206.5|9202.5|9207.2|9203.2|9207.2|9203.2|9206.3|9202.3|0
1756683900000|2025-08-31 23:45:00|9207.1|9203.1|9206.1|9202.1|9207.4|9203.4|9206.1|9202.1|0
1756684200000|2025-08-31 23:50:00|9206|9202|9206.1|9202.1|9206.4|9202.4|9205.6|9201.6|0
1756684500000|2025-08-31 23:55:00|9206.2|9202.2|9207.6|9203.6|9207.6|9203.6|9205.7|9201.7|0
1756684800000|2025-09-01 00:00:00|9207.4|9203.4|9206|9203|9210.1|9207.1|9202.1|9199.1|37
1756685100000|2025-09-01 00:05:00|9205.8|9202.8|9212.3|9209.3|9212.3|9209.3|9205.5|9202.5|14
1756685400000|2025-09-01 00:10:00|9212.1|9209.1|9211.6|9208.6|9212.6|9209.6|9209.7|9206.7|17
1756685700000|2025-09-01 00:15:00|9211.9|9208.9|9213.6|9210.6|9215.1|9212.1|9211.9|9208.9|23
1756686000000|2025-09-01 00:20:00|9213.1|9210.1|9212.2|9209.2|9214.1|9211.1|9211.7|9208.7|0
1756686300000|2025-09-01 00:25:00|9211.7|9208.7|9211.2|9208.2|9211.7|9208.7|9207.5|9204.5|3
1756686600000|2025-09-01 00:30:00|9211|9208|9210.5|9207.5|9211|9208|9209.2|9206.2|1
1756686900000|2025-09-01 00:35:00|9210.2|9207.2|9209.6|9206.6|9210.2|9207.2|9208.5|9205.5|7
1756687200000|2025-09-01 00:40:00|9209.8|9206.8|9209.6|9206.6|9210.4|9207.4|9209.1|9206.1|0
1756687500000|2025-09-01 00:45:00|9209.4|9206.4|9211.6|9208.6|9213.6|9210.6|9209.1|9206.1|3
1756687800000|2025-09-01 00:50:00|9211.4|9208.4|9210.9|9207.9|9211.5|9208.5|9210|9207|3
1756688100000|2025-09-01 00:55:00|9210.6|9207.6|9209.5|9206.5|9210.9|9207.9|9209.5|9206.5|0
1756688400000|2025-09-01 01:00:00|9209.2|9206.2|9206.5|9203.5|9209.2|9206.2|9206|9203|19
1756688700000|2025-09-01 01:05:00|9206.2|9203.2|9203.1|9200.1|9206.2|9203.2|9202.7|9199.7|5
1756689000000|2025-09-01 01:10:00|9203.3|9200.3|9204|9201|9204.7|9201.7|9202.9|9199.9|8
1756689300000|2025-09-01 01:15:00|9204.5|9201.5|9205|9202|9206.5|9203.5|9204|9201|14
1756689600000|2025-09-01 01:20:00|9204.9|9201.9|9202.8|9199.8|9205.4|9202.4|9202.8|9199.8|1
1756689900000|2025-09-01 01:25:00|9204.1|9201.1|9204.5|9201.5|9205.5|9202.5|9203.5|9200.5|7
1756690200000|2025-09-01 01:30:00|9204|9201|9203.8|9200.8|9205.3|9202.3|9202.9|9199.9|14
1756690500000|2025-09-01 01:35:00|9203.6|9200.6|9200.2|9197.2|9203.6|9200.6|9199.2|9196.2|8
1756690800000|2025-09-01 01:40:00|9199.7|9196.7|9202.1|9199.1|9202.1|9199.1|9199.7|9196.7|14
1756691100000|2025-09-01 01:45:00|9201.8|9198.8|9204.2|9201.2|9204.8|9201.8|9201.8|9198.8|15
1756691400000|2025-09-01 01:50:00|9203.9|9200.9|9199|9196|9203.9|9200.9|9199|9196|14
1756691700000|2025-09-01 01:55:00|9199.1|9196.1|9199.1|9196.1|9200.6|9197.6|9198.8|9195.8|8
1756692000000|2025-09-01 02:00:00|9199.3|9196.3|9198.2|9195.2|9199.3|9196.3|9197|9194|14
1756692300000|2025-09-01 02:05:00|9197.9|9194.9|9198.2|9195.2|9198.4|9195.4|9197.1|9194.1|2
1756692600000|2025-09-01 02:10:00|9197.7|9194.7|9196.6|9193.6|9198.5|9195.5|9196.6|9193.6|16
1756692900000|2025-09-01 02:15:00|9196.4|9193.4|9193.3|9190.3|9196.4|9193.4|9193.3|9190.3|5
1756693200000|2025-09-01 02:20:00|9193.1|9190.1|9191.5|9188.5|9193.3|9190.3|9190.8|9187.8|8
1756693500000|2025-09-01 02:25:00|9191.9|9188.9|9195.2|9192.2|9195.2|9192.2|9190.7|9187.7|7
1756693800000|2025-09-01 02:30:00|9195|9192|9199|9196|9199|9196|9193.7|9190.7|42
1756694100000|2025-09-01 02:35:00|9198.8|9195.8|9197.9|9194.9|9199|9196|9197.7|9194.7|1
1756694400000|2025-09-01 02:40:00|9197.4|9194.4|9196.4|9193.4|9198.2|9195.2|9195.6|9192.6|2
1756694700000|2025-09-01 02:45:00|9196.6|9193.6|9198.3|9195.3|9198.3|9195.3|9196.4|9193.4|2
1756695000000|2025-09-01 02:50:00|9198|9195|9196|9193|9198|9195|9196|9193|5
1756695300000|2025-09-01 02:55:00|9196.2|9193.2|9196.7|9193.7|9197|9194|9196|9193|1
1756695600000|2025-09-01 03:00:00|9196.5|9193.5|9198.7|9195.7|9198.7|9195.7|9196|9193|7
1756695900000|2025-09-01 03:05:00|9197.5|9194.5|9197.5|9194.5|9198|9195|9197.5|9194.5|4
1756696200000|2025-09-01 03:10:00|9197.7|9194.7|9197.8|9194.8|9199.1|9196.1|9197.6|9194.6|8
1756696500000|2025-09-01 03:15:00|9197.5|9194.5|9196.8|9193.8|9198|9195|9196.3|9193.3|9
1756696800000|2025-09-01 03:20:00|9196.5|9193.5|9193.7|9190.7|9196.8|9193.8|9193.7|9190.7|19
1756697100000|2025-09-01 03:25:00|9193.9|9190.9|9194.3|9191.3|9194.3|9191.3|9192.2|9189.2|9
1756697400000|2025-09-01 03:30:00|9194|9191|9193.8|9190.8|9194.8|9191.8|9193.5|9190.5|6
1756697700000|2025-09-01 03:35:00|9193.6|9190.6|9193.1|9190.1|9193.8|9190.8|9193.1|9190.1|3
1756698000000|2025-09-01 03:40:00|9193.2|9190.2|9193.3|9190.3|9194.1|9191.1|9192.7|9189.7|5
1756698300000|2025-09-01 03:45:00|9193.1|9190.1|9193.6|9190.6|9193.6|9190.6|9193|9190|1
1756698600000|2025-09-01 03:50:00|9193.4|9190.4|9193.4|9190.4|9193.9|9190.9|9193.1|9190.1|1
1756698900000|2025-09-01 03:55:00|9193.6|9190.6|9193.4|9190.4|9193.8|9190.8|9193.3|9190.3|4
1756699200000|2025-09-01 04:00:00|9193.2|9190.2|9193.3|9190.3|9193.6|9190.6|9193|9190|5
1756699500000|2025-09-01 04:05:00|9193.1|9190.1|9193.8|9190.8|9194.1|9191.1|9192.6|9189.6|29
1756699800000|2025-09-01 04:10:00|9194.1|9191.1|9194.5|9191.5|9195.3|9192.3|9194.1|9191.1|15
1756700100000|2025-09-01 04:15:00|9194.3|9191.3|9193.5|9190.5|9194.5|9191.5|9193.3|9190.3|10
1756700400000|2025-09-01 04:20:00|9193.3|9190.3|9193.8|9190.8|9193.8|9190.8|9193|9190|1
1756700700000|2025-09-01 04:25:00|9193.5|9190.5|9193.8|9190.8|9193.8|9190.8|9193.5|9190.5|0
1756701000000|2025-09-01 04:30:00|9193.5|9190.5|9194.1|9191.1|9195|9192|9192.3|9189.3|14
1756701300000|2025-09-01 04:35:00|9193.9|9190.9|9195.9|9192.9|9195.9|9192.9|9193.6|9190.6|9
1756701600000|2025-09-01 04:40:00|9195.6|9192.6|9197|9194|9197.5|9194.5|9195.6|9192.6|10
1756701900000|2025-09-01 04:45:00|9197.3|9194.3|9197.9|9194.9|9198|9195|9197|9194|0
1756702200000|2025-09-01 04:50:00|9199.4|9196.4|9202.5|9199.5|9202.5|9199.5|9199.4|9196.4|17
1756702500000|2025-09-01 04:55:00|9202.7|9199.7|9198.9|9195.9|9203.2|9200.2|9198.9|9195.9|15
1756702800000|2025-09-01 05:00:00|9198.6|9195.6|9198.8|9195.8|9200.4|9197.4|9198.3|9195.3|12
1756703100000|2025-09-01 05:05:00|9198.5|9195.5|9197.6|9194.6|9200.3|9197.3|9197.1|9194.1|17
1756703400000|2025-09-01 05:10:00|9197.4|9194.4|9197.2|9194.2|9197.4|9194.4|9195.7|9192.7|7
1756703700000|2025-09-01 05:15:00|9198|9195|9196.9|9193.9|9198.2|9195.2|9196.2|9193.2|11
1756704000000|2025-09-01 05:20:00|9197.2|9194.2|9197|9194|9197.2|9194.2|9196.7|9193.7|0
1756704300000|2025-09-01 05:25:00|9196.7|9193.7|9196.8|9193.8|9197|9194|9196.5|9193.5|0
1756704600000|2025-09-01 05:30:00|9196.6|9193.6|9198.1|9195.1|9198.1|9195.1|9195.1|9192.1|8
1756704900000|2025-09-01 05:35:00|9197.8|9194.8|9201.1|9198.1|9201.1|9198.1|9197.3|9194.3|10
1756705200000|2025-09-01 05:40:00|9200.9|9197.9|9203.4|9200.4|9203.4|9200.4|9200.4|9197.4|29
1756705500000|2025-09-01 05:45:00|9203.7|9200.7|9201.7|9198.7|9204.9|9201.9|9200.9|9197.9|108
1756705800000|2025-09-01 05:50:00|9201.9|9198.9|9201.9|9198.9|9202.8|9199.8|9200.9|9197.9|20
1756706100000|2025-09-01 05:55:00|9202.1|9199.1|9202.4|9199.4|9203.4|9200.4|9201.1|9198.1|16
1756706400000|2025-09-01 06:00:00|9202.2|9199.2|9198.4|9196.4|9205.2|9203.2|9198|9196|182
1756706700000|2025-09-01 06:05:00|9198.7|9196.7|9200.4|9198.4|9202.2|9200.2|9198.2|9196.2|130
1756707000000|2025-09-01 06:10:00|9200|9198|9205.1|9203.1|9205.4|9203.4|9199.7|9197.7|85
1756707300000|2025-09-01 06:15:00|9204.8|9202.8|9203.4|9201.4|9204.8|9202.8|9201.1|9199.1|99
1756707600000|2025-09-01 06:20:00|9203.2|9201.2|9204.2|9202.2|9207|9205|9203.2|9201.2|147
1756707900000|2025-09-01 06:25:00|9204.1|9202.1|9203.1|9201.1|9204.9|9202.9|9202.4|9200.4|50
1756708200000|2025-09-01 06:30:00|9203.4|9201.4|9204.2|9202.2|9204.2|9202.2|9201.2|9199.2|150
1756708500000|2025-09-01 06:35:00|9204|9202|9206.7|9204.7|9209.7|9207.7|9204|9202|171
1756708800000|2025-09-01 06:40:00|9207.7|9205.7|9212.4|9210.4|9212.5|9210.5|9206.1|9204.1|148
1756709100000|2025-09-01 06:45:00|9212.2|9210.2|9210.6|9208.6|9214.2|9212.2|9210.1|9208.1|159
1756709400000|2025-09-01 06:50:00|9211.1|9209.1|9208.1|9206.1|9212.1|9210.1|9207.2|9205.2|69
1756709700000|2025-09-01 06:55:00|9208.3|9206.3|9209.1|9207.1|9211.4|9209.4|9204.6|9202.6|315
1756710000000|2025-09-01 07:00:00|9208.1|9206.4|9216.6|9215.6|9225.6|9224.6|9205.8|9204.8|1389
1756710300000|2025-09-01 07:05:00|9217.1|9216.1|9217.2|9216.2|9217.9|9216.9|9209.9|9208.9|580
1756710600000|2025-09-01 07:10:00|9216.9|9215.9|9210.1|9209.1|9217.4|9216.4|9210.1|9209.1|333
1756710900000|2025-09-01 07:15:00|9210.3|9209.3|9208.8|9207.8|9217.1|9216.1|9208.6|9207.6|383
1756711200000|2025-09-01 07:20:00|9210.2|9209.2|9213.2|9212.2|9213.7|9212.7|9206.7|9205.7|454
1756711500000|2025-09-01 07:25:00|9213.5|9212.5|9221.1|9220.1|9221.1|9220.1|9210.4|9209.4|510
1756711800000|2025-09-01 07:30:00|9221.4|9220.4|9220.5|9219.5|9223.4|9222.4|9216.9|9215.9|440
1756712100000|2025-09-01 07:35:00|9220.8|9219.8|9213.8|9212.8|9221.9|9220.9|9213.8|9212.8|466
1756712400000|2025-09-01 07:40:00|9214.5|9213.5|9215|9214|9216.3|9215.3|9213|9212|155
1756712700000|2025-09-01 07:45:00|9214.9|9213.9|9210.7|9209.7|9216.9|9215.9|9210.5|9209.5|156
1756713000000|2025-09-01 07:50:00|9211.3|9210.3|9209.4|9208.4|9213.2|9212.2|9209.4|9208.4|161
1756713300000|2025-09-01 07:55:00|9209.2|9208.2|9207.7|9206.7|9209.2|9208.2|9206.2|9205.2|78
1756713600000|2025-09-01 08:00:00|9207.8|9206.8|9210.5|9209.5|9210.5|9209.5|9205.1|9204.1|282
1756713900000|2025-09-01 08:05:00|9210.2|9209.2|9212.7|9211.7|9213.2|9212.2|9205.6|9204.6|199
1756714200000|2025-09-01 08:10:00|9212.1|9211.1|9211|9210|9213.9|9212.9|9210.3|9209.3|166
1756714500000|2025-09-01 08:15:00|9210.8|9209.8|9208.2|9207.2|9213.2|9212.2|9207.1|9206.1|212
1756714800000|2025-09-01 08:20:00|9208.9|9207.9|9213.5|9212.5|9214.8|9213.8|9208.9|9207.9|237
1756715100000|2025-09-01 08:25:00|9213.2|9212.2|9211.5|9210.5|9213.2|9212.2|9209|9208|179
1756715400000|2025-09-01 08:30:00|9211|9210|9213.8|9212.8|9215.7|9214.7|9210.7|9209.7|346
1756715700000|2025-09-01 08:35:00|9214.1|9213.1|9217|9216|9217.8|9216.8|9213.3|9212.3|360
1756716000000|2025-09-01 08:40:00|9216.6|9215.6|9218.1|9217.1|9220.2|9219.2|9216.4|9215.4|163
1756716300000|2025-09-01 08:45:00|9217.9|9216.9|9216.1|9215.1|9218.9|9217.9|9214.6|9213.6|121
1756716600000|2025-09-01 08:50:00|9216.4|9215.4|9219.6|9218.6|9220.6|9219.6|9216.4|9215.4|121
1756716900000|2025-09-01 08:55:00|9219.8|9218.8|9219.4|9218.4|9220.6|9219.6|9218.3|9217.3|90
1756717200000|2025-09-01 09:00:00|9218.8|9217.8|9211.2|9210.2|9218.8|9217.8|9210.8|9209.8|172
1756717500000|2025-09-01 09:05:00|9210.7|9209.7|9209.7|9208.7|9211.5|9210.5|9207.5|9206.5|167
1756717800000|2025-09-01 09:10:00|9210.9|9209.9|9211.5|9210.5|9212.4|9211.4|9208.7|9207.7|118
1756718100000|2025-09-01 09:15:00|9211.2|9210.2|9208.8|9207.8|9212.3|9211.3|9208.3|9207.3|98
1756718400000|2025-09-01 09:20:00|9208.2|9207.2|9209.8|9208.8|9210.6|9209.6|9208|9207|86
1756718700000|2025-09-01 09:25:00|9210.1|9209.1|9207.2|9206.2|9210.3|9209.3|9206.1|9205.1|132
1756719000000|2025-09-01 09:30:00|9207.3|9206.3|9204.8|9203.8|9207.8|9206.8|9203.3|9202.3|225
1756719300000|2025-09-01 09:35:00|9204.7|9203.7|9204.7|9203.7|9206.3|9205.3|9203.1|9202.1|114
1756719600000|2025-09-01 09:40:00|9205|9204|9206.2|9205.2|9207.9|9206.9|9204.1|9203.1|95
1756719900000|2025-09-01 09:45:00|9206|9205|9204.4|9203.4|9206.9|9205.9|9204.1|9203.1|58
1756720200000|2025-09-01 09:50:00|9203.9|9202.9|9205.7|9204.7|9206.2|9205.2|9203|9202|65
1756720500000|2025-09-01 09:55:00|9205.9|9204.9|9208.7|9207.7|9208.9|9207.9|9204.7|9203.7|75
1756720800000|2025-09-01 10:00:00|9208.2|9207.2|9209.1|9208.1|9210.3|9209.3|9207.6|9206.6|112
1756721100000|2025-09-01 10:05:00|9208.9|9207.9|9207.7|9206.7|9210.2|9209.2|9207.2|9206.2|74
1756721400000|2025-09-01 10:10:00|9207.4|9206.4|9209.8|9208.8|9211.8|9210.8|9206.3|9205.3|152
1756721700000|2025-09-01 10:15:00|9210.1|9209.1|9208.7|9207.7|9210.1|9209.1|9207.6|9206.6|110
1756722000000|2025-09-01 10:20:00|9209.3|9208.3|9209.3|9208.3|9210.9|9209.9|9208.7|9207.7|126
1756722300000|2025-09-01 10:25:00|9208.8|9207.8|9205.8|9204.8|9209.4|9208.4|9204.8|9203.8|86
1756722600000|2025-09-01 10:30:00|9206|9205|9203.5|9202.5|9206|9205|9202.8|9201.8|63
1756722900000|2025-09-01 10:35:00|9203.3|9202.3|9202|9201|9204.3|9203.3|9200.8|9199.8|158
1756723200000|2025-09-01 10:40:00|9202.2|9201.2|9200|9199|9203.6|9202.6|9199.7|9198.7|77
1756723500000|2025-09-01 10:45:00|9199.9|9198.9|9196.8|9195.8|9200.1|9199.1|9195|9194|164
1756723800000|2025-09-01 10:50:00|9196.7|9195.7|9193.5|9192.5|9197.5|9196.5|9193.5|9192.5|81
1756724100000|2025-09-01 10:55:00|9193.7|9192.7|9193.9|9192.9|9195.9|9194.9|9193.2|9192.2|131
1756724400000|2025-09-01 11:00:00|9193.7|9192.7|9200.3|9199.3|9201.1|9200.1|9192.9|9191.9|350
1756724700000|2025-09-01 11:05:00|9199.8|9198.8|9198.7|9197.7|9199.8|9198.8|9197|9196|67
1756725000000|2025-09-01 11:10:00|9198.6|9197.6|9195.6|9194.6|9198.8|9197.8|9195.3|9194.3|86
1756725300000|2025-09-01 11:15:00|9195.3|9194.3|9196.3|9195.3|9197.3|9196.3|9194.5|9193.5|126
1756725600000|2025-09-01 11:20:00|9196.8|9195.8|9193.4|9192.4|9198.1|9197.1|9192.6|9191.6|89
1756725900000|2025-09-01 11:25:00|9193.1|9192.1|9194.9|9193.9|9195.6|9194.6|9193.1|9192.1|335
1756726200000|2025-09-01 11:30:00|9194.1|9193.1|9197.6|9196.6|9197.8|9196.8|9194.1|9193.1|248
1756726500000|2025-09-01 11:35:00|9197.3|9196.3|9196.5|9195.5|9198|9197|9195.1|9194.1|161
1756726800000|2025-09-01 11:40:00|9196.2|9195.2|9202|9201|9202|9201|9196|9195|135
1756727100000|2025-09-01 11:45:00|9201.7|9200.7|9198.4|9197.4|9203.4|9202.4|9198.1|9197.1|97
1756727400000|2025-09-01 11:50:00|9198.3|9197.3|9200|9199|9202|9201|9197.8|9196.8|154
1756727700000|2025-09-01 11:55:00|9200.2|9199.2|9201.5|9200.5|9202.4|9201.4|9200.1|9199.1|99
1756728000000|2025-09-01 12:00:00|9201.3|9200.3|9200.5|9199.5|9203.3|9202.3|9199.4|9198.4|138
1756728300000|2025-09-01 12:05:00|9200.3|9199.3|9199.6|9198.6|9201.1|9200.1|9197.6|9196.6|74
1756728600000|2025-09-01 12:10:00|9199.7|9198.7|9195.3|9194.3|9199.7|9198.7|9194.6|9193.6|177
1756728900000|2025-09-01 12:15:00|9195.1|9194.1|9195.4|9194.4|9195.7|9194.7|9194.6|9193.6|154
1756729200000|2025-09-01 12:20:00|9195.7|9194.7|9195.1|9194.1|9199.7|9198.7|9194.9|9193.9|106
1756729500000|2025-09-01 12:25:00|9195|9194|9197.1|9196.1|9197.6|9196.6|9194.5|9193.5|131
1756729800000|2025-09-01 12:30:00|9196.6|9195.6|9199.2|9198.2|9199.3|9198.3|9196.3|9195.3|91
1756730100000|2025-09-01 12:35:00|9199|9198|9198.4|9197.4|9199.4|9198.4|9194.6|9193.6|94
1756730400000|2025-09-01 12:40:00|9198.6|9197.6|9195|9194|9198.7|9197.7|9195|9194|78
1756730700000|2025-09-01 12:45:00|9194.5|9193.5|9196.2|9195.2|9196.2|9195.2|9194.2|9193.2|100
1756731000000|2025-09-01 12:50:00|9196.4|9195.4|9195.4|9194.4|9196.9|9195.9|9194.4|9193.4|96
1756731300000|2025-09-01 12:55:00|9195.1|9194.1|9198|9197|9198.5|9197.5|9194.1|9193.1|234
1756731600000|2025-09-01 13:00:00|9197.7|9196.7|9194.8|9193.8|9198|9197|9193.6|9192.6|186
1756731900000|2025-09-01 13:05:00|9194.6|9193.6|9194.3|9193.3|9195.6|9194.6|9193.7|9192.7|173
1756732200000|2025-09-01 13:10:00|9194.9|9193.9|9192.9|9191.9|9194.9|9193.9|9191.4|9190.4|347
1756732500000|2025-09-01 13:15:00|9193.2|9192.2|9190.8|9189.8|9193.4|9192.4|9189|9188|169
1756732800000|2025-09-01 13:20:00|9190.9|9189.9|9189.1|9188.1|9191.1|9190.1|9186.1|9185.1|312
1756733100000|2025-09-01 13:25:00|9189.4|9188.4|9191.4|9190.4|9191.9|9190.9|9188.1|9187.1|161
1756733400000|2025-09-01 13:30:00|9191|9190|9188|9187|9191.4|9190.4|9186.9|9185.9|178
1756733700000|2025-09-01 13:35:00|9187.7|9186.7|9190|9189|9190.7|9189.7|9186.2|9185.2|109
1756734000000|2025-09-01 13:40:00|9189.8|9188.8|9186.7|9185.7|9190.8|9189.8|9186.4|9185.4|251
1756734300000|2025-09-01 13:45:00|9186.2|9185.2|9190.1|9189.1|9190.1|9189.1|9183.5|9182.5|230
1756734600000|2025-09-01 13:50:00|9190.2|9189.2|9188.4|9187.4|9191.5|9190.5|9188.4|9187.4|147
1756734900000|2025-09-01 13:55:00|9187.9|9186.9|9192|9191|9192.6|9191.6|9187.1|9186.1|164
1756735200000|2025-09-01 14:00:00|9191.3|9190.3|9188.9|9187.9|9191.6|9190.6|9188.8|9187.8|175
1756735500000|2025-09-01 14:05:00|9189.2|9188.2|9190.1|9189.1|9191.3|9190.3|9188.2|9187.2|162
1756735800000|2025-09-01 14:10:00|9190.5|9189.5|9190.5|9189.5|9191.8|9190.8|9188.7|9187.7|158
1756736100000|2025-09-01 14:15:00|9190.2|9189.2|9192.1|9191.1|9192.6|9191.6|9190|9189|156
1756736400000|2025-09-01 14:20:00|9192.5|9191.5|9197.1|9196.1|9197.1|9196.1|9192.5|9191.5|201
1756736700000|2025-09-01 14:25:00|9197|9196|9196.5|9195.5|9200.1|9199.1|9195.7|9194.7|149
1756737000000|2025-09-01 14:30:00|9196.3|9195.3|9193.8|9192.8|9196.9|9195.9|9192|9191|126
1756737300000|2025-09-01 14:35:00|9194|9193|9190|9189|9194|9193|9189.8|9188.8|279
1756737600000|2025-09-01 14:40:00|9190.7|9189.7|9183.5|9182.5|9190.9|9189.9|9182.9|9181.9|237
1756737900000|2025-09-01 14:45:00|9183|9182|9186.1|9185.1|9187.7|9186.7|9182.5|9181.5|165
1756738200000|2025-09-01 14:50:00|9185.9|9184.9|9184.7|9183.7|9186.1|9185.1|9182.9|9181.9|191
1756738500000|2025-09-01 14:55:00|9185|9184|9182.7|9181.7|9185|9184|9180.7|9179.7|151
1756738800000|2025-09-01 15:00:00|9182.8|9181.8|9182.6|9181.6|9184.1|9183.1|9181|9180|174
1756739100000|2025-09-01 15:05:00|9183.1|9182.1|9182.3|9181.3|9185.5|9184.5|9182|9181|192
1756739400000|2025-09-01 15:10:00|9181.7|9180.7|9182.6|9181.6|9184.5|9183.5|9181.6|9180.6|189
1756739700000|2025-09-01 15:15:00|9182.9|9181.9|9183.7|9182.7|9185.1|9184.1|9182.6|9181.6|219
1756740000000|2025-09-01 15:20:00|9183.6|9182.6|9187.4|9186.4|9188.4|9187.4|9183.4|9182.4|367
1756740300000|2025-09-01 15:25:00|9187.1|9186.1|9191.7|9189.7|9192.2|9190.5|9185.7|9184.7|1538
1756740600000|2025-09-01 15:30:00|9192|9190|9197.4|9195.4|9197.9|9195.9|9189.9|9187.9|2313
1756740900000|2025-09-01 15:35:00|9196.9|9194.9|9194.4|9192.4|9198|9196|9191.6|9189.6|883
1756741200000|2025-09-01 15:40:00|9193.9|9191.9|9195.4|9193.4|9195.9|9193.9|9193.9|9191.9|302
1756741500000|2025-09-01 15:45:00|9194.9|9192.9|9194.4|9192.4|9195.5|9193.5|9194.1|9192.1|85
1756741800000|2025-09-01 15:50:00|9194.1|9192.1|9193.4|9191.4|9194.5|9192.5|9193.1|9191.1|26
1756742100000|2025-09-01 15:55:00|9193.1|9191.1|9195.1|9193.1|9195.9|9193.9|9192.9|9190.9|302
1756742400000|2025-09-01 16:00:00|9194.6|9192.6|9191.7|9189.7|9194.6|9192.6|9191.7|9189.7|31
1756742700000|2025-09-01 16:05:00|9191.8|9189.8|9190.9|9188.9|9192.3|9190.3|9190.4|9188.4|39
1756743000000|2025-09-01 16:10:00|9190.4|9188.4|9190.7|9188.7|9191.4|9189.4|9189.8|9187.8|39
1756743300000|2025-09-01 16:15:00|9190.5|9188.5|9191.7|9189.7|9192.5|9190.5|9190.1|9188.1|57
1756743600000|2025-09-01 16:20:00|9191.6|9189.6|9192|9190|9192|9190|9190.7|9188.7|35
1756743900000|2025-09-01 16:25:00|9191.7|9189.7|9192.8|9190.8|9193.6|9191.6|9191.7|9189.7|13
1756744200000|2025-09-01 16:30:00|9193.1|9191.1|9193.3|9191.3|9194.4|9192.4|9192.8|9190.8|51
1756744500000|2025-09-01 16:35:00|9192.8|9190.8|9195|9193|9195|9193|9192.6|9190.6|8
1756744800000|2025-09-01 16:40:00|9194.8|9192.8|9193.1|9191.1|9195.4|9193.4|9193|9191|5
1756745100000|2025-09-01 16:45:00|9192.9|9190.9|9193.2|9191.2|9193.6|9191.6|9191.9|9189.9|75
1756745400000|2025-09-01 16:50:00|9192.9|9190.9|9194.3|9192.3|9194.5|9192.5|9192.4|9190.4|44
1756745700000|2025-09-01 16:55:00|9194|9192|9195|9193|9195|9193|9193.7|9191.7|26
1756746000000|2025-09-01 17:00:00|9194.9|9192.9|9194.8|9192.8|9194.9|9192.9|9194.6|9192.6|3
1756746300000|2025-09-01 17:05:00|9195|9193|9194.6|9192.6|9195|9193|9194.6|9192.6|2
1756746600000|2025-09-01 17:10:00|9194.4|9192.4|9193.8|9191.8|9194.4|9192.4|9193.4|9191.4|1
1756746900000|2025-09-01 17:15:00|9193.6|9191.6|9195.4|9193.4|9195.7|9193.7|9193.6|9191.6|32
1756747200000|2025-09-01 17:20:00|9195.5|9193.5|9195.6|9193.6|9195.7|9193.7|9195.5|9193.5|0
1756747500000|2025-09-01 17:25:00|9195.7|9193.7|9194.7|9192.7|9195.7|9193.7|9194.7|9192.7|3
1756747800000|2025-09-01 17:30:00|9195|9193|9194.2|9192.2|9195.5|9193.5|9194.2|9192.2|10
1756748100000|2025-09-01 17:35:00|9196|9194|9194.6|9192.6|9196|9194|9194.5|9192.5|13
1756748400000|2025-09-01 17:40:00|9194.5|9192.5|9195.5|9193.5|9195.5|9193.5|9194.5|9192.5|25
1756748700000|2025-09-01 17:45:00|9195|9193|9194.6|9192.6|9195|9193|9194.6|9192.6|20
1756749000000|2025-09-01 17:50:00|9194.9|9192.9|9194.9|9192.9|9194.9|9192.9|9194.6|9192.6|2
1756749300000|2025-09-01 17:55:00|9195|9193|9194.9|9192.9|9195|9193|9194.9|9192.9|1
1756749900000|2025-09-01 18:05:00|9195.4|9193.4|9195.1|9193.1|9195.4|9193.4|9195.1|9193.1|3
1756750200000|2025-09-01 18:10:00|9193.6|9191.6|9195|9193|9195|9193|9193.6|9191.6|29
1756750500000|2025-09-01 18:15:00|9195.2|9193.2|9194.2|9192.2|9195.2|9193.2|9194|9192|5
1756750800000|2025-09-01 18:20:00|9193.7|9191.7|9193.4|9191.4|9193.7|9191.7|9193.4|9191.4|7
1756751400000|2025-09-01 18:30:00|9193.6|9191.6|9194.6|9192.6|9194.6|9192.6|9193.6|9191.6|19
1756751700000|2025-09-01 18:35:00|9194.4|9192.4|9193.7|9191.7|9194.4|9192.4|9193.7|9191.7|55
1756752000000|2025-09-01 18:40:00|9193.4|9191.4|9193.3|9191.3|9193.4|9191.4|9193|9191|16
1756752300000|2025-09-01 18:45:00|9193.8|9191.8|9194.5|9192.5|9194.5|9192.5|9193.8|9191.8|19
1756752600000|2025-09-01 18:50:00|9194.3|9192.3|9194.4|9192.4|9194.4|9192.4|9194.2|9192.2|1
1756752900000|2025-09-01 18:55:00|9194.3|9192.3|9196|9194|9196.1|9194.1|9194.3|9192.3|24
1756753200000|2025-09-01 19:00:00|9195.8|9193.8|9195.5|9193.5|9196.5|9194.5|9195|9193|6
1756753500000|2025-09-01 19:05:00|9195.3|9193.3|9195.3|9193.3|9195.5|9193.5|9194.9|9192.9|0
1756753800000|2025-09-01 19:10:00|9195|9193|9194.9|9192.9|9195.2|9193.2|9194.8|9192.8|2
1756754100000|2025-09-01 19:15:00|9195.6|9193.6|9195.3|9193.3|9195.8|9193.8|9195.3|9193.3|0
1756754400000|2025-09-01 19:20:00|9195|9193|9194.5|9192.5|9195|9193|9194.5|9192.5|0
1756755000000|2025-09-01 19:30:00|9195|9193|9194.7|9192.7|9195.2|9193.2|9194.7|9192.7|9
1756755300000|2025-09-01 19:35:00|9194.5|9192.5|9194.7|9192.7|9194.7|9192.7|9194|9192|6
1756755600000|2025-09-01 19:40:00|9195|9193|9195.2|9193.2|9195.2|9193.2|9195|9193|2
1756755900000|2025-09-01 19:45:00|9194.7|9192.7|9196.6|9194.6|9196.6|9194.6|9193.9|9191.9|95
1756756200000|2025-09-01 19:50:00|9196.1|9194.1|9196.1|9194.1|9196.4|9194.4|9195.9|9193.9|5
1756756500000|2025-09-01 19:55:00|9196.4|9194.4|9198.1|9196.1|9198.6|9196.6|9196.1|9194.1|55
1756764000000|2025-09-01 22:00:00|9198.9|9194.9|9197.9|9193.9|9199|9195|9197.3|9193.3|0
1756764300000|2025-09-01 22:05:00|9197.8|9193.8|9198.4|9194.4|9198.6|9194.6|9197.5|9193.5|0
1756764600000|2025-09-01 22:10:00|9198.3|9194.3|9198.4|9194.4|9198.6|9194.6|9198.1|9194.1|0
1756764900000|2025-09-01 22:15:00|9198.6|9194.6|9198|9194|9198.7|9194.7|9198|9194|0
1756765200000|2025-09-01 22:20:00|9198.1|9194.1|9198|9194|9198.3|9194.3|9197.3|9193.3|0
1756765500000|2025-09-01 22:25:00|9197.9|9193.9|9196.2|9192.2|9197.9|9193.9|9196|9192|0
1756765800000|2025-09-01 22:30:00|9196.1|9192.1|9196.5|9192.5|9196.5|9192.5|9196|9192|0
1756766100000|2025-09-01 22:35:00|9196.4|9192.4|9196.4|9192.4|9196.5|9192.5|9196.2|9192.2|0
1756766400000|2025-09-01 22:40:00|9196.5|9192.5|9195.8|9191.8|9196.5|9192.5|9195.6|9191.6|0
1756766700000|2025-09-01 22:45:00|9195.7|9191.7|9196|9192|9196.5|9192.5|9195.6|9191.6|0
1756767000000|2025-09-01 22:50:00|9195.8|9191.8|9194.2|9190.2|9196|9192|9194.1|9190.1|0
1756767300000|2025-09-01 22:55:00|9194.1|9190.1|9192.8|9188.8|9194.1|9190.1|9192.7|9188.7|0
1756767600000|2025-09-01 23:00:00|9192.9|9188.9|9191.4|9187.4|9193.4|9189.4|9191.2|9187.2|0
1756767900000|2025-09-01 23:05:00|9191.6|9187.6|9191.5|9187.5|9192.4|9188.4|9191|9187|0
1756768200000|2025-09-01 23:10:00|9191.4|9187.4|9194|9190|9194.4|9190.4|9191.3|9187.3|0
1756768500000|2025-09-01 23:15:00|9194.1|9190.1|9192.6|9188.6|9194.4|9190.4|9192.6|9188.6|0
1756768800000|2025-09-01 23:20:00|9192.8|9188.8|9191|9187|9192.9|9188.9|9190.3|9186.3|0
1756769100000|2025-09-01 23:25:00|9190.9|9186.9|9191.7|9187.7|9192.1|9188.1|9190.1|9186.1|0
1756769400000|2025-09-01 23:30:00|9191.8|9187.8|9192.1|9188.1|9192.8|9188.8|9191.8|9187.8|0
1756769700000|2025-09-01 23:35:00|9192.2|9188.2|9191.7|9187.7|9192.2|9188.2|9191.1|9187.1|0
1756770000000|2025-09-01 23:40:00|9191.8|9187.8|9191.3|9187.3|9191.9|9187.9|9190.6|9186.6|0
1756770300000|2025-09-01 23:45:00|9191.4|9187.4|9191.7|9187.7|9192.6|9188.6|9191.3|9187.3|0
1756770600000|2025-09-01 23:50:00|9191.8|9187.8|9192.4|9188.4|9192.6|9188.6|9191.1|9187.1|0
1756770900000|2025-09-01 23:55:00|9192.5|9188.5|9191|9187|9194.1|9190.1|9190.8|9186.8|0
1756771200000|2025-09-02 00:00:00|9191.1|9187.1|9196|9193|9198.4|9195.4|9191.1|9187.1|103
1756771500000|2025-09-02 00:05:00|9196.5|9193.5|9198|9195|9199|9196|9195.2|9192.2|37
1756771800000|2025-09-02 00:10:00|9197.7|9194.7|9197.5|9194.5|9199.2|9196.2|9196.2|9193.2|6
1756772100000|2025-09-02 00:15:00|9197|9194|9197.2|9194.2|9199.5|9196.5|9196.2|9193.2|29
1756772400000|2025-09-02 00:20:00|9197|9194|9196.2|9193.2|9197|9194|9193.2|9190.2|8
1756772700000|2025-09-02 00:25:00|9195.7|9192.7|9197.8|9194.8|9198|9195|9195.2|9192.2|1
1756773000000|2025-09-02 00:30:00|9198.3|9195.3|9201.4|9198.4|9201.4|9198.4|9198.3|9195.3|1
1756773300000|2025-09-02 00:35:00|9201.1|9198.1|9201.6|9198.6|9202.9|9199.9|9200.7|9197.7|2
1756773600000|2025-09-02 00:40:00|9201.9|9198.9|9202.9|9199.9|9203.1|9200.1|9201.9|9198.9|11
1756773900000|2025-09-02 00:45:00|9202.4|9199.4|9206.4|9203.4|9206.6|9203.6|9202.4|9199.4|6
1756774200000|2025-09-02 00:50:00|9206|9203|9204.3|9201.3|9206|9203|9204.3|9201.3|2
1756774500000|2025-09-02 00:55:00|9203.9|9200.9|9205.4|9202.4|9206.4|9203.4|9203.9|9200.9|6
1756774800000|2025-09-02 01:00:00|9205.1|9202.1|9205.6|9202.6|9206.4|9203.4|9204.6|9201.6|7
1756775100000|2025-09-02 01:05:00|9205.1|9202.1|9205.1|9202.1|9205.9|9202.9|9204.6|9201.6|3
1756775400000|2025-09-02 01:10:00|9205.8|9202.8|9205.1|9202.1|9205.8|9202.8|9204.1|9201.1|5
1756775700000|2025-09-02 01:15:00|9204.9|9201.9|9205.6|9202.6|9205.8|9202.8|9204.3|9201.3|13
1756776000000|2025-09-02 01:20:00|9205.3|9202.3|9208.2|9205.2|9208.2|9205.2|9204.5|9201.5|12
1756776300000|2025-09-02 01:25:00|9208.5|9205.5|9210.2|9207.2|9210.3|9207.3|9207.6|9204.6|6
1756776600000|2025-09-02 01:30:00|9210.7|9207.7|9209.9|9206.9|9210.9|9207.9|9209.4|9206.4|9
1756776900000|2025-09-02 01:35:00|9209.6|9206.6|9210.4|9207.4|9211.2|9208.2|9209.6|9206.6|6
1756777200000|2025-09-02 01:40:00|9210.2|9207.2|9209.6|9206.6|9211|9208|9208.6|9205.6|4
1756777500000|2025-09-02 01:45:00|9209.4|9206.4|9210.8|9207.8|9211.1|9208.1|9209.4|9206.4|2
1756777800000|2025-09-02 01:50:00|9210.6|9207.6|9210.8|9207.8|9210.8|9207.8|9209.6|9206.6|1
1756778100000|2025-09-02 01:55:00|9211|9208|9207.8|9204.8|9211|9208|9207.8|9204.8|4
1756778400000|2025-09-02 02:00:00|9207.5|9204.5|9209.2|9206.2|9209.2|9206.2|9205.7|9202.7|11
1756778700000|2025-09-02 02:05:00|9209.5|9206.5|9210.2|9207.2|9211.1|9208.1|9209.5|9206.5|3
1756779000000|2025-09-02 02:10:00|9210.5|9207.5|9209.6|9206.6|9211.5|9208.5|9209.2|9206.2|3
1756779300000|2025-09-02 02:15:00|9209.4|9206.4|9207.6|9204.6|9209.6|9206.6|9206.9|9203.9|3
1756779600000|2025-09-02 02:20:00|9207.9|9204.9|9207.6|9204.6|9208.6|9205.6|9206.7|9203.7|2
1756779900000|2025-09-02 02:25:00|9206.7|9203.7|9206.5|9203.5|9207.2|9204.2|9205.5|9202.5|4
1756780200000|2025-09-02 02:30:00|9206.2|9203.2|9203.9|9200.9|9206.2|9203.2|9203.9|9200.9|4
1756780500000|2025-09-02 02:35:00|9203.6|9200.6|9201.5|9198.5|9203.6|9200.6|9201.5|9198.5|2
1756780800000|2025-09-02 02:40:00|9201.2|9198.2|9198.2|9195.2|9201.2|9198.2|9198|9195|3
1756781100000|2025-09-02 02:45:00|9198.7|9195.7|9198.2|9195.2|9199.7|9196.7|9197.7|9194.7|5
1756781400000|2025-09-02 02:50:00|9198.5|9195.5|9202.7|9199.7|9203.2|9200.2|9198.5|9195.5|31
1756781700000|2025-09-02 02:55:00|9202.5|9199.5|9201.6|9198.6|9202.7|9199.7|9201.4|9198.4|4
1756782000000|2025-09-02 03:00:00|9201.9|9198.9|9197.1|9194.1|9201.9|9198.9|9196.6|9193.6|37
1756782300000|2025-09-02 03:05:00|9196.6|9193.6|9196|9193|9197|9194|9193.6|9190.6|22
1756782600000|2025-09-02 03:10:00|9195.7|9192.7|9195|9192|9196|9193|9195|9192|5
1756782900000|2025-09-02 03:15:00|9195.2|9192.2|9194.3|9191.3|9195.2|9192.2|9194.3|9191.3|0
1756783200000|2025-09-02 03:20:00|9194.8|9191.8|9196.3|9193.3|9197.1|9194.1|9194.1|9191.1|8
1756783500000|2025-09-02 03:25:00|9196.8|9193.8|9195.6|9192.6|9198.1|9195.1|9195.6|9192.6|4
1756783800000|2025-09-02 03:30:00|9195.3|9192.3|9195.2|9192.2|9195.3|9192.3|9193.1|9190.1|5
1756784100000|2025-09-02 03:35:00|9195.4|9192.4|9194.9|9191.9|9195.9|9192.9|9194.9|9191.9|0
1756784400000|2025-09-02 03:40:00|9194.6|9191.6|9197.6|9194.6|9198.1|9195.1|9194.6|9191.6|8
1756784700000|2025-09-02 03:45:00|9198.1|9195.1|9202.7|9199.7|9202.7|9199.7|9198.1|9195.1|3
1756785000000|2025-09-02 03:50:00|9202.4|9199.4|9202.1|9199.1|9202.6|9199.6|9199.7|9196.7|4
1756785300000|2025-09-02 03:55:00|9202.8|9199.8|9202.3|9199.3|9203.3|9200.3|9202.3|9199.3|9
1756785600000|2025-09-02 04:00:00|9202.6|9199.6|9201.9|9198.9|9202.6|9199.6|9201.1|9198.1|9
1756785900000|2025-09-02 04:05:00|9201.6|9198.6|9198.9|9195.9|9201.9|9198.9|9198.9|9195.9|1
1756786200000|2025-09-02 04:10:00|9199.1|9196.1|9198.4|9195.4|9199.6|9196.6|9198.4|9195.4|0
1756786500000|2025-09-02 04:15:00|9198.1|9195.1|9198.2|9195.2|9198.4|9195.4|9197.9|9194.9|0
1756786800000|2025-09-02 04:20:00|9198.4|9195.4|9198|9195|9198.4|9195.4|9197.5|9194.5|4
1756787100000|2025-09-02 04:25:00|9197.8|9194.8|9198|9195|9198|9195|9197.3|9194.3|0
1756787400000|2025-09-02 04:30:00|9197.7|9194.7|9195.7|9192.7|9198|9195|9195.7|9192.7|9
1756787700000|2025-09-02 04:35:00|9195.4|9192.4|9195.5|9192.5|9196.3|9193.3|9194.9|9191.9|4
1756788000000|2025-09-02 04:40:00|9195.7|9192.7|9195.5|9192.5|9196.2|9193.2|9195.5|9192.5|1
1756788300000|2025-09-02 04:45:00|9195.8|9192.8|9197|9194|9197.5|9194.5|9195.8|9192.8|7
1756788600000|2025-09-02 04:50:00|9196.5|9193.5|9196.5|9193.5|9196.8|9193.8|9195|9192|5
1756788900000|2025-09-02 04:55:00|9195.6|9192.6|9195.9|9192.9|9196.4|9193.4|9194.9|9191.9|5
1756789200000|2025-09-02 05:00:00|9195.4|9192.4|9195.9|9192.9|9195.9|9192.9|9192.4|9189.4|20
1756789500000|2025-09-02 05:05:00|9195.4|9192.4|9191.5|9188.5|9195.4|9192.4|9191.5|9188.5|5
1756789800000|2025-09-02 05:10:00|9191.2|9188.2|9188.7|9185.7|9191.2|9188.2|9187.1|9184.1|4
1756790100000|2025-09-02 05:15:00|9188.5|9185.5|9186.2|9183.2|9188.9|9185.9|9186.2|9183.2|11
1756790400000|2025-09-02 05:20:00|9185.9|9182.9|9186.8|9183.8|9187.6|9184.6|9184.9|9181.9|53
1756790700000|2025-09-02 05:25:00|9187.3|9184.3|9191.1|9188.1|9192.1|9189.1|9187.1|9184.1|15
1756791000000|2025-09-02 05:30:00|9191.4|9188.4|9188.8|9185.8|9191.6|9188.6|9187.8|9184.8|4
1756791300000|2025-09-02 05:35:00|9188.3|9185.3|9188.1|9185.1|9188.5|9185.5|9187.8|9184.8|3
1756791600000|2025-09-02 05:40:00|9187.9|9184.9|9185.3|9182.3|9187.9|9184.9|9182.1|9179.1|102
1756791900000|2025-09-02 05:45:00|9185.2|9182.2|9187.2|9184.2|9188.2|9185.2|9185.1|9182.1|8
1756792200000|2025-09-02 05:50:00|9187.7|9184.7|9187.6|9184.6|9190.4|9187.4|9187.6|9184.6|10
1756792500000|2025-09-02 05:55:00|9187.4|9184.4|9187.5|9184.5|9188.8|9185.8|9187.4|9184.4|4
1756792800000|2025-09-02 06:00:00|9188.5|9185.5|9193.8|9191.8|9195.5|9193.5|9183.5|9181.5|174
1756793100000|2025-09-02 06:05:00|9193.3|9191.3|9193.3|9191.3|9195.9|9193.9|9192.6|9190.6|46
1756793400000|2025-09-02 06:10:00|9193|9191|9191.4|9189.4|9193.8|9191.8|9189.8|9187.8|33
1756793700000|2025-09-02 06:15:00|9191.7|9189.7|9191.8|9189.8|9192.8|9190.8|9190.7|9188.7|37
1756794000000|2025-09-02 06:20:00|9191.3|9189.3|9192.6|9190.6|9193.4|9191.4|9190.2|9188.2|40
1756794300000|2025-09-02 06:25:00|9192.9|9190.9|9192.2|9190.2|9196.6|9194.6|9191.4|9189.4|64
1756794600000|2025-09-02 06:30:00|9192.4|9190.4|9193.3|9191.3|9194|9192|9190.8|9188.8|68
1756794900000|2025-09-02 06:35:00|9192.9|9190.9|9192|9190|9193.7|9191.7|9191.5|9189.5|80
1756795200000|2025-09-02 06:40:00|9192.3|9190.3|9193.2|9191.2|9194.9|9192.9|9191.4|9189.4|75
1756795500000|2025-09-02 06:45:00|9193|9191|9191.5|9189.5|9193|9191|9191|9189|93
1756795800000|2025-09-02 06:50:00|9191.3|9189.3|9187.4|9185.4|9191.4|9189.4|9186.3|9184.3|98
1756796100000|2025-09-02 06:55:00|9187.1|9185.1|9186|9184|9188.6|9186.6|9184.8|9182.8|241
1756796400000|2025-09-02 07:00:00|9185.1|9184.1|9180.7|9179.7|9185.6|9184.6|9172.6|9171.6|1857
1756796700000|2025-09-02 07:05:00|9180.4|9179.4|9172.6|9171.6|9180.6|9179.6|9171.6|9170.6|601
1756797000000|2025-09-02 07:10:00|9172.4|9171.4|9160.4|9159.4|9173.1|9172.1|9160|9159|1271
1756797300000|2025-09-02 07:15:00|9160.2|9159.2|9162.1|9161.1|9166.9|9165.9|9157.4|9156.4|779
1756797600000|2025-09-02 07:20:00|9161.6|9160.6|9155.2|9154.2|9162.2|9161.2|9153.2|9152.2|563
1756797900000|2025-09-02 07:25:00|9156|9155|9167.5|9166.5|9170.5|9169.5|9155.5|9154.5|1058
1756798200000|2025-09-02 07:30:00|9167.4|9166.4|9160.7|9159.7|9168.6|9167.6|9159.7|9158.7|556
1756798500000|2025-09-02 07:35:00|9160.5|9159.5|9156.1|9155.1|9160.7|9159.7|9155.3|9154.3|339
1756798800000|2025-09-02 07:40:00|9157.1|9156.1|9149.1|9148.1|9158.9|9157.9|9148|9147|306
1756799100000|2025-09-02 07:45:00|9148.9|9147.9|9149.2|9148.2|9151.6|9150.6|9145.2|9144.2|597
1756799400000|2025-09-02 07:50:00|9149.5|9148.5|9149.4|9148.4|9149.5|9148.5|9143.7|9142.7|490
1756799700000|2025-09-02 07:55:00|9149.7|9148.7|9150.2|9149.2|9156|9155|9148.2|9147.2|602
1756800000000|2025-09-02 08:00:00|9149.8|9148.8|9158.5|9157.5|9161.2|9160.2|9148.4|9147.4|522
1756800300000|2025-09-02 08:05:00|9159|9158|9158.3|9157.3|9162|9161|9153.2|9152.2|486
1756800600000|2025-09-02 08:10:00|9158|9157|9152|9151|9158|9157|9149.4|9148.4|318
1756800900000|2025-09-02 08:15:00|9152.8|9151.8|9161.5|9160.5|9162.5|9161.5|9152.5|9151.5|259
1756801200000|2025-09-02 08:20:00|9161.6|9160.6|9161.2|9160.2|9165.2|9164.2|9159.6|9158.6|280
1756801500000|2025-09-02 08:25:00|9161.5|9160.5|9167.4|9166.4|9168.5|9167.5|9161.5|9160.5|212
1756801800000|2025-09-02 08:30:00|9166.8|9165.8|9159|9158|9167.1|9166.1|9159|9158|264
1756802100000|2025-09-02 08:35:00|9159.3|9158.3|9161.8|9160.8|9164.7|9163.7|9157.5|9156.5|247
1756802400000|2025-09-02 08:40:00|9162.7|9161.7|9162.4|9161.4|9167|9166|9160|9159|321
1756802700000|2025-09-02 08:45:00|9162.7|9161.7|9160.9|9159.9|9165.2|9164.2|9160.7|9159.7|263
1756803000000|2025-09-02 08:50:00|9160.8|9159.8|9164.7|9163.7|9165.4|9164.4|9158.3|9157.3|332
1756803300000|2025-09-02 08:55:00|9165|9164|9162.6|9161.6|9166.2|9165.2|9161.1|9160.1|271
1756803600000|2025-09-02 09:00:00|9162.2|9161.2|9159.7|9158.7|9162.7|9161.7|9157.1|9156.1|403
1756803900000|2025-09-02 09:05:00|9159.2|9158.2|9155.1|9154.1|9160.2|9159.2|9153.5|9152.5|270
1756804200000|2025-09-02 09:10:00|9155.9|9154.9|9156.8|9155.8|9157.4|9156.4|9153.8|9152.8|303
1756804500000|2025-09-02 09:15:00|9157.3|9156.3|9158.7|9157.7|9161.1|9160.1|9155.8|9154.8|256
1756804800000|2025-09-02 09:20:00|9157.8|9156.8|9158.8|9157.8|9160.4|9159.4|9157.7|9156.7|285
1756805100000|2025-09-02 09:25:00|9159.3|9158.3|9159.2|9158.2|9160|9159|9156.9|9155.9|124
1756805400000|2025-09-02 09:30:00|9159.3|9158.3|9158.8|9157.8|9162.8|9161.8|9156.5|9155.5|279
1756805700000|2025-09-02 09:35:00|9159.5|9158.5|9159.3|9158.3|9161|9160|9156.7|9155.7|366
1756806000000|2025-09-02 09:40:00|9158.8|9157.8|9163.9|9162.9|9164.2|9163.2|9158.7|9157.7|256
1756806300000|2025-09-02 09:45:00|9164.1|9163.1|9163.5|9162.5|9165.5|9164.5|9161.6|9160.6|132
1756806600000|2025-09-02 09:50:00|9163.3|9162.3|9161.5|9160.5|9164.1|9163.1|9160.8|9159.8|213
1756806900000|2025-09-02 09:55:00|9161.6|9160.6|9163.5|9162.5|9164.7|9163.7|9160.8|9159.8|291
1756807200000|2025-09-02 10:00:00|9163.6|9162.6|9165.1|9164.1|9166.5|9165.5|9161.8|9160.8|226
1756807500000|2025-09-02 10:05:00|9164.3|9163.3|9167.6|9166.6|9169|9168|9163.3|9162.3|177
1756807800000|2025-09-02 10:10:00|9167.5|9166.5|9167.6|9166.6|9168.3|9167.3|9165.2|9164.2|372
1756808100000|2025-09-02 10:15:00|9167.5|9166.5|9163.7|9162.7|9167.7|9166.7|9161.6|9160.6|429
1756808400000|2025-09-02 10:20:00|9163.4|9162.4|9166.7|9165.7|9168.9|9167.9|9163.4|9162.4|231
1756808700000|2025-09-02 10:25:00|9166.9|9165.9|9162.9|9161.9|9167.9|9166.9|9162.6|9161.6|275
1756809000000|2025-09-02 10:30:00|9162.5|9161.5|9161|9160|9163.4|9162.4|9159.9|9158.9|484
1756809300000|2025-09-02 10:35:00|9161.3|9160.3|9157|9156|9161.4|9160.4|9156.5|9155.5|160
1756809600000|2025-09-02 10:40:00|9156.8|9155.8|9154.8|9153.8|9157|9156|9152|9151|208
1756809900000|2025-09-02 10:45:00|9154.5|9153.5|9154|9153|9155|9154|9151.8|9150.8|123
1756810200000|2025-09-02 10:50:00|9154.6|9153.6|9154.4|9153.4|9157.5|9156.5|9153.9|9152.9|324
1756810500000|2025-09-02 10:55:00|9155.1|9154.1|9157.1|9156.1|9158.9|9157.9|9153.9|9152.9|240
1756810800000|2025-09-02 11:00:00|9156.1|9155.1|9154.9|9153.9|9158.8|9157.8|9154.1|9153.1|242
1756811100000|2025-09-02 11:05:00|9155.2|9154.2|9152.8|9151.8|9156.5|9155.5|9152.4|9151.4|142
1756811400000|2025-09-02 11:10:00|9153.4|9152.4|9151.9|9150.9|9155.2|9154.2|9151.9|9150.9|112
1756811700000|2025-09-02 11:15:00|9151.6|9150.6|9150.3|9149.3|9154.6|9153.6|9150.3|9149.3|140
1756812000000|2025-09-02 11:20:00|9150.5|9149.5|9151.8|9150.8|9153.4|9152.4|9149.2|9148.2|169
1756812300000|2025-09-02 11:25:00|9151.6|9150.6|9149.5|9148.5|9153.1|9152.1|9149.5|9148.5|106
1756812600000|2025-09-02 11:30:00|9150.3|9149.3|9150.1|9149.1|9151.7|9150.7|9147.7|9146.7|161
1756812900000|2025-09-02 11:35:00|9149.9|9148.9|9146.8|9145.8|9153.4|9152.4|9146.6|9145.6|145
1756813200000|2025-09-02 11:40:00|9146.9|9145.9|9150.4|9149.4|9151.7|9150.7|9146.9|9145.9|316
1756813500000|2025-09-02 11:45:00|9150.2|9149.2|9145.9|9144.9|9151.4|9150.4|9144.1|9143.1|224
1756813800000|2025-09-02 11:50:00|9146|9145|9146.5|9145.5|9148.8|9147.8|9145.2|9144.2|192
1756814100000|2025-09-02 11:55:00|9146.8|9145.8|9144.6|9143.6|9149.7|9148.7|9143.5|9142.5|287
1756814400000|2025-09-02 12:00:00|9144.4|9143.4|9140.7|9139.7|9147.7|9146.7|9139.1|9138.1|469
1756814700000|2025-09-02 12:05:00|9140.8|9139.8|9141.4|9140.4|9141.8|9140.8|9138.5|9137.5|333
1756815000000|2025-09-02 12:10:00|9142.2|9141.2|9139.1|9138.1|9143.6|9142.6|9138.5|9137.5|263
1756815300000|2025-09-02 12:15:00|9138.9|9137.9|9135.5|9134.5|9141.9|9140.9|9135.5|9134.5|344
1756815600000|2025-09-02 12:20:00|9134.4|9133.4|9131|9130|9136.8|9135.8|9130.5|9129.5|650
1756815900000|2025-09-02 12:25:00|9130.7|9129.7|9129.6|9128.6|9133.9|9132.9|9129.3|9128.3|368
1756816200000|2025-09-02 12:30:00|9130.4|9129.4|9129.3|9128.3|9131.5|9130.5|9126.6|9125.6|667
1756816500000|2025-09-02 12:35:00|9129.1|9128.1|9126.8|9125.8|9133.8|9132.8|9125.8|9124.8|522
1756816800000|2025-09-02 12:40:00|9126.1|9125.1|9123.9|9122.9|9126.2|9125.2|9120.6|9119.6|546
1756817100000|2025-09-02 12:45:00|9124.2|9123.2|9120.1|9119.1|9126.2|9125.2|9116.7|9115.7|577
1756817400000|2025-09-02 12:50:00|9120.5|9119.5|9117.6|9116.6|9127.9|9126.9|9114.4|9113.4|756
1756817700000|2025-09-02 12:55:00|9117.3|9116.3|9113.5|9112.5|9119.8|9118.8|9112.9|9111.9|826
1756818000000|2025-09-02 13:00:00|9113.6|9112.6|9118.3|9117.3|9118.3|9117.3|9107.5|9106.5|1224
1756818300000|2025-09-02 13:05:00|9118.5|9117.5|9115.1|9114.1|9123.2|9122.2|9114.8|9113.8|456
1756818600000|2025-09-02 13:10:00|9115|9114|9117|9116|9120.1|9119.1|9114.7|9113.7|299
1756818900000|2025-09-02 13:15:00|9117.3|9116.3|9119.1|9118.1|9120.6|9119.6|9116|9115|352
1756819200000|2025-09-02 13:20:00|9118.9|9117.9|9120.8|9119.8|9121|9120|9117.3|9116.3|271
1756819500000|2025-09-02 13:25:00|9121.3|9120.3|9123.3|9122.3|9125.9|9124.9|9119.8|9118.8|431
1756819800000|2025-09-02 13:30:00|9123.6|9122.6|9131.7|9130.7|9131.8|9130.8|9123.1|9122.1|1104
1756820100000|2025-09-02 13:35:00|9131.5|9130.5|9129.9|9128.9|9134.1|9133.1|9128|9127|563
1756820400000|2025-09-02 13:40:00|9130.5|9129.5|9131.4|9130.4|9132.9|9131.9|9126.8|9125.8|336
1756820700000|2025-09-02 13:45:00|9131.2|9130.2|9132.5|9131.5|9135.1|9134.1|9125.5|9124.5|497
1756821000000|2025-09-02 13:50:00|9132.3|9131.3|9145.1|9144.1|9145.3|9144.3|9132.3|9131.3|621
1756821300000|2025-09-02 13:55:00|9144.8|9143.8|9152|9151|9152|9151|9142.4|9141.4|1091
1756821600000|2025-09-02 14:00:00|9151.7|9150.7|9154.5|9153.5|9157.8|9156.8|9151.7|9150.7|1047
1756821900000|2025-09-02 14:05:00|9154.7|9153.7|9154.9|9153.9|9157.2|9156.2|9152.3|9151.3|528
1756822200000|2025-09-02 14:10:00|9154.8|9153.8|9153.7|9152.7|9157|9156|9150.2|9149.2|388
1756822500000|2025-09-02 14:15:00|9153.5|9152.5|9156.6|9155.6|9159.6|9158.6|9152.7|9151.7|496
1756822800000|2025-09-02 14:20:00|9156|9155|9151.1|9150.1|9157.4|9156.4|9151|9150|503
1756823100000|2025-09-02 14:25:00|9150.9|9149.9|9142.4|9141.4|9150.9|9149.9|9138.2|9137.2|1332
1756823400000|2025-09-02 14:30:00|9142.6|9141.6|9151.9|9150.9|9153.6|9152.6|9141.1|9140.1|586
1756823700000|2025-09-02 14:35:00|9151.8|9150.8|9145.4|9144.4|9151.8|9150.8|9144.5|9143.5|469
1756824000000|2025-09-02 14:40:00|9145.2|9144.2|9143.7|9142.7|9146.5|9145.5|9140.3|9139.3|371
1756824300000|2025-09-02 14:45:00|9143.8|9142.8|9138.6|9137.6|9144.3|9143.3|9136.2|9135.2|466
1756824600000|2025-09-02 14:50:00|9139.5|9138.5|9140.2|9139.2|9142.1|9141.1|9137.7|9136.7|330
1756824900000|2025-09-02 14:55:00|9140.7|9139.7|9144|9143|9146|9145|9139.1|9138.1|449
1756825200000|2025-09-02 15:00:00|9143.4|9142.4|9138.1|9137.1|9145.1|9144.1|9137.9|9136.9|601
1756825500000|2025-09-02 15:05:00|9138|9137|9129.3|9128.3|9138.3|9137.3|9128.6|9127.6|679
1756825800000|2025-09-02 15:10:00|9129.9|9128.9|9126.5|9125.5|9131.5|9130.5|9125.2|9124.2|617
1756826100000|2025-09-02 15:15:00|9126.8|9125.8|9129.1|9128.1|9132.1|9131.1|9126.3|9125.3|610
1756826400000|2025-09-02 15:20:00|9128.6|9127.6|9125.5|9124.5|9129.6|9128.6|9123|9122|920
1756826700000|2025-09-02 15:25:00|9125.3|9124.3|9126.2|9124.2|9129.3|9128.3|9124.1|9123.1|3393
1756827000000|2025-09-02 15:30:00|9126.7|9124.7|9119.8|9117.8|9127.2|9125.2|9114.9|9112.9|6054
1756827300000|2025-09-02 15:35:00|9119.3|9117.3|9116.3|9114.3|9119.3|9117.3|9112.8|9110.8|1630
1756827600000|2025-09-02 15:40:00|9116.5|9114.5|9116.4|9114.4|9119.3|9117.3|9114.9|9112.9|559
1756827900000|2025-09-02 15:45:00|9116.2|9114.2|9111.5|9109.5|9116.8|9114.8|9109.9|9107.9|500
1756828200000|2025-09-02 15:50:00|9111.3|9109.3|9109.1|9107.1|9111.7|9109.7|9106.6|9104.6|379
1756828500000|2025-09-02 15:55:00|9108.9|9106.9|9107.7|9105.7|9111.8|9109.8|9106.6|9104.6|373
1756828800000|2025-09-02 16:00:00|9107.8|9105.8|9104.8|9102.8|9112.8|9110.8|9104.8|9102.8|363
1756829100000|2025-09-02 16:05:00|9105.3|9103.3|9104.7|9102.7|9108.8|9106.8|9103.6|9101.6|715
1756829400000|2025-09-02 16:10:00|9104.6|9102.6|9113.2|9111.2|9114.1|9112.1|9104.4|9102.4|289
1756829700000|2025-09-02 16:15:00|9113.5|9111.5|9116.5|9114.5|9116.8|9114.8|9113.1|9111.1|236
1756830000000|2025-09-02 16:20:00|9116.3|9114.3|9112.6|9110.6|9117.7|9115.7|9112.6|9110.6|172
1756830300000|2025-09-02 16:25:00|9113.1|9111.1|9114.8|9112.8|9117.2|9115.2|9113.1|9111.1|117
1756830600000|2025-09-02 16:30:00|9115|9113|9114.9|9112.9|9117.2|9115.2|9114.4|9112.4|102
1756830900000|2025-09-02 16:35:00|9115.2|9113.2|9119.2|9117.2|9120.6|9118.6|9113.4|9111.4|95
1756831200000|2025-09-02 16:40:00|9119|9117|9116.9|9114.9|9120.6|9118.6|9116.4|9114.4|103
1756831500000|2025-09-02 16:45:00|9117.1|9115.1|9117.2|9115.2|9119.1|9117.1|9115.7|9113.7|130
1756831800000|2025-09-02 16:50:00|9117.5|9115.5|9121.7|9119.7|9122.8|9120.8|9117.2|9115.2|143
1756832100000|2025-09-02 16:55:00|9121.4|9119.4|9123.3|9121.3|9125|9123|9121.4|9119.4|155
1756832400000|2025-09-02 17:00:00|9123.5|9121.5|9125.3|9123.3|9125.8|9123.8|9122.3|9120.3|107
1756832700000|2025-09-02 17:05:00|9125|9123|9124.2|9122.2|9127.3|9125.3|9123.9|9121.9|64
1756833000000|2025-09-02 17:10:00|9124|9122|9123.7|9121.7|9124.9|9122.9|9122|9120|76
1756833300000|2025-09-02 17:15:00|9123.5|9121.5|9125.6|9123.6|9127.1|9125.1|9122.9|9120.9|75
1756833600000|2025-09-02 17:20:00|9125.4|9123.4|9126.7|9124.7|9127|9125|9123.9|9121.9|55
1756833900000|2025-09-02 17:25:00|9127|9125|9128|9126|9129.3|9127.3|9126.6|9124.6|84
1756834200000|2025-09-02 17:30:00|9128.3|9126.3|9133.7|9131.7|9134.5|9132.5|9128|9126|112
1756834500000|2025-09-02 17:35:00|9134|9132|9136.4|9134.4|9137.6|9135.6|9132.9|9130.9|82
1756834800000|2025-09-02 17:40:00|9136.1|9134.1|9138.1|9136.1|9138.4|9136.4|9135.1|9133.1|66
1756835100000|2025-09-02 17:45:00|9137.9|9135.9|9138.5|9136.5|9140|9138|9136.8|9134.8|82
1756835400000|2025-09-02 17:50:00|9138.8|9136.8|9138.3|9136.3|9139.8|9137.8|9137.3|9135.3|84
1756835700000|2025-09-02 17:55:00|9138|9136|9138.5|9136.5|9140.3|9138.3|9137|9135|339
1756836000000|2025-09-02 18:00:00|9138.3|9136.3|9137.5|9135.5|9143.5|9141.5|9137.5|9135.5|156
1756836300000|2025-09-02 18:05:00|9138|9136|9135.8|9133.8|9138|9136|9134.6|9132.6|46
1756836600000|2025-09-02 18:10:00|9135.3|9133.3|9135.7|9133.7|9136.4|9134.4|9134|9132|82
1756836900000|2025-09-02 18:15:00|9136|9134|9136|9134|9137.9|9135.9|9135|9133|54
1756837200000|2025-09-02 18:20:00|9136.3|9134.3|9136.4|9134.4|9137.8|9135.8|9135|9133|46
1756837500000|2025-09-02 18:25:00|9136.1|9134.1|9134.3|9132.3|9136.4|9134.4|9133|9131|45
1756837800000|2025-09-02 18:30:00|9134|9132|9132.5|9130.5|9137.3|9135.3|9132|9130|103
1756838100000|2025-09-02 18:35:00|9132.3|9130.3|9131.5|9129.5|9132.5|9130.5|9131|9129|53
1756838400000|2025-09-02 18:40:00|9131.7|9129.7|9132.7|9130.7|9132.9|9130.9|9129.1|9127.1|66
1756838700000|2025-09-02 18:45:00|9132.6|9130.6|9134.5|9132.5|9137.2|9135.2|9130.3|9128.3|156
1756839000000|2025-09-02 18:50:00|9134.6|9132.6|9139.5|9137.5|9141.8|9139.8|9134.6|9132.6|88
1756839300000|2025-09-02 18:55:00|9139.8|9137.8|9135.9|9133.9|9140|9138|9133.5|9131.5|143
1756839600000|2025-09-02 19:00:00|9135.6|9133.6|9140.7|9138.7|9140.9|9138.9|9135.6|9133.6|171
1756839900000|2025-09-02 19:05:00|9140.4|9138.4|9140.5|9138.5|9142.5|9140.5|9139.7|9137.7|202
1756840200000|2025-09-02 19:10:00|9140.3|9138.3|9140.5|9138.5|9140.8|9138.8|9138.5|9136.5|125
1756840500000|2025-09-02 19:15:00|9140.2|9138.2|9142.2|9140.2|9143.2|9141.2|9139.5|9137.5|191
1756840800000|2025-09-02 19:20:00|9142.5|9140.5|9141.5|9139.5|9143.8|9141.8|9140.8|9138.8|77
1756841100000|2025-09-02 19:25:00|9141.3|9139.3|9142.4|9140.4|9142.8|9140.8|9140.8|9138.8|89
1756841400000|2025-09-02 19:30:00|9142.9|9140.9|9142.4|9140.4|9145.4|9143.4|9141.9|9139.9|156
1756841700000|2025-09-02 19:35:00|9142.1|9140.1|9146.4|9144.4|9147.2|9145.2|9141.6|9139.6|99
1756842000000|2025-09-02 19:40:00|9146.6|9144.6|9148.3|9146.3|9149.1|9147.1|9146.6|9144.6|199
1756842300000|2025-09-02 19:45:00|9148|9146|9151|9149|9151|9149|9147.8|9145.8|248
1756842600000|2025-09-02 19:50:00|9150.8|9148.8|9155.2|9153.2|9156.3|9154.3|9150|9148|764
1756842900000|2025-09-02 19:55:00|9154.9|9152.9|9158.3|9154.3|9158.7|9155.5|9153.7|9151.7|555
1756843200000|2025-09-02 20:00:00|9158|9154|9157.6|9153.6|9159.9|9155.9|9157.1|9153.1|0
1756843500000|2025-09-02 20:05:00|9157.7|9153.7|9169.3|9165.3|9169.6|9165.6|9157.6|9153.6|0
1756843800000|2025-09-02 20:10:00|9169.2|9165.2|9162.2|9158.2|9170.2|9166.2|9159|9155|0
1756844100000|2025-09-02 20:15:00|9162.3|9158.3|9165.8|9161.8|9166|9162|9161|9157|0
1756844400000|2025-09-02 20:20:00|9165.6|9161.6|9166|9162|9167.2|9163.2|9164.3|9160.3|0
1756844700000|2025-09-02 20:25:00|9166.2|9162.2|9166.5|9162.5|9168|9164|9165.6|9161.6|0
1756845000000|2025-09-02 20:30:00|9166.7|9162.7|9164.7|9160.7|9166.7|9162.7|9164.6|9160.6|0
1756845300000|2025-09-02 20:35:00|9164.8|9160.8|9164.8|9160.8|9165.8|9161.8|9163.9|9159.9|0
1756845600000|2025-09-02 20:40:00|9164.7|9160.7|9165.2|9161.2|9165.2|9161.2|9163.5|9159.5|0
1756845900000|2025-09-02 20:45:00|9165.3|9161.3|9166|9162|9166|9162|9164.7|9160.7|0
1756846200000|2025-09-02 20:50:00|9165.9|9161.9|9167.6|9163.6|9167.6|9163.6|9165.6|9161.6|0
1756846500000|2025-09-02 20:55:00|9167.4|9163.4|9167.5|9163.5|9167.8|9163.8|9166.8|9162.8|0
1756846800000|2025-09-02 21:00:00|9167.4|9163.4|9168.3|9164.3|9168.3|9164.3|9166.7|9162.7|0
1756847100000|2025-09-02 21:05:00|9168.5|9164.5|9168.9|9164.9|9168.9|9164.9|9168.5|9164.5|0
1756847400000|2025-09-02 21:10:00|9168.8|9164.8|9169|9165|9169.2|9165.2|9168.8|9164.8|0
1756847700000|2025-09-02 21:15:00|9169.1|9165.1|9168.5|9164.5|9169.1|9165.1|9168.3|9164.3|0
1756848000000|2025-09-02 21:20:00|9168.4|9164.4|9168.8|9164.8|9168.8|9164.8|9168|9164|0
1756848300000|2025-09-02 21:25:00|9168.7|9164.7|9168.8|9164.8|9169|9165|9168.7|9164.7|0
1756848600000|2025-09-02 21:30:00|9168.9|9164.9|9168.6|9164.6|9168.9|9164.9|9168.4|9164.4|0
1756848900000|2025-09-02 21:35:00|9168.5|9164.5|9168.2|9164.2|9168.6|9164.6|9168.1|9164.1|0
1756849200000|2025-09-02 21:40:00|9168.1|9164.1|9168|9164|9168.2|9164.2|9167.9|9163.9|0
1756849500000|2025-09-02 21:45:00|9167.9|9163.9|9168|9164|9168|9164|9167.8|9163.8|0
1756849800000|2025-09-02 21:50:00|9168.1|9164.1|9168.1|9164.1|9168.4|9164.4|9167.8|9163.8|0
1756850100000|2025-09-02 21:55:00|9168.2|9164.2|9168.3|9164.3|9168.4|9164.4|9167.7|9163.7|0
1756850400000|2025-09-02 22:00:00|9168.2|9164.2|9163|9159|9168.4|9164.4|9162.9|9158.9|0
1756850700000|2025-09-02 22:05:00|9163.1|9159.1|9161.4|9157.4|9163.4|9159.4|9161.2|9157.2|0
1756851000000|2025-09-02 22:10:00|9161.5|9157.5|9163.3|9159.3|9163.7|9159.7|9160.9|9156.9|0
1756851300000|2025-09-02 22:15:00|9163.4|9159.4|9163|9159|9165|9161|9163|9159|0
1756851600000|2025-09-02 22:20:00|9163.2|9159.2|9162.4|9158.4|9163.7|9159.7|9162.3|9158.3|0
1756851900000|2025-09-02 22:25:00|9162.5|9158.5|9161.7|9157.7|9162.7|9158.7|9161.2|9157.2|0
1756852200000|2025-09-02 22:30:00|9161.8|9157.8|9161.3|9157.3|9163.1|9159.1|9161|9157|0
1756852500000|2025-09-02 22:35:00|9161.4|9157.4|9163.4|9159.4|9163.5|9159.5|9161.3|9157.3|0
1756852800000|2025-09-02 22:40:00|9163.3|9159.3|9161.3|9157.3|9163.3|9159.3|9160.9|9156.9|0
1756853100000|2025-09-02 22:45:00|9161.4|9157.4|9161.1|9157.1|9161.8|9157.8|9160.9|9156.9|0
1756853400000|2025-09-02 22:50:00|9161.2|9157.2|9158.9|9154.9|9161.6|9157.6|9158.8|9154.8|0
1756853700000|2025-09-02 22:55:00|9158.7|9154.7|9157.8|9153.8|9158.7|9154.7|9157.1|9153.1|0
1756854000000|2025-09-02 23:00:00|9157.7|9153.7|9158.3|9154.3|9158.4|9154.4|9157.7|9153.7|0
1756854300000|2025-09-02 23:05:00|9158.2|9154.2|9157.9|9153.9|9158.4|9154.4|9157.4|9153.4|0
1756854600000|2025-09-02 23:10:00|9158|9154|9157.8|9153.8|9158.3|9154.3|9157.8|9153.8|0
1756854900000|2025-09-02 23:15:00|9157.9|9153.9|9156.3|9152.3|9158.3|9154.3|9156.3|9152.3|0
1756855200000|2025-09-02 23:20:00|9156.4|9152.4|9156.3|9152.3|9156.5|9152.5|9155.6|9151.6|0
1756855500000|2025-09-02 23:25:00|9156.5|9152.5|9157.2|9153.2|9157.2|9153.2|9156.5|9152.5|0
1756855800000|2025-09-02 23:30:00|9157.3|9153.3|9157|9153|9157.8|9153.8|9156.6|9152.6|0
1756856100000|2025-09-02 23:35:00|9156.9|9152.9|9156.8|9152.8|9157|9153|9156.3|9152.3|0
1756856400000|2025-09-02 23:40:00|9156.6|9152.6|9156.5|9152.5|9156.9|9152.9|9156.3|9152.3|0
1756856700000|2025-09-02 23:45:00|9156.6|9152.6|9156.3|9152.3|9157|9153|9156.1|9152.1|0
1756857000000|2025-09-02 23:50:00|9156.4|9152.4|9157.6|9153.6|9157.7|9153.7|9156.4|9152.4|0
1756857300000|2025-09-02 23:55:00|9157.5|9153.5|9157.5|9153.5|9157.5|9153.5|9156.9|9152.9|0
1756857600000|2025-09-03 00:00:00|9157.4|9153.4|9157.9|9154.9|9161.5|9158.5|9156.7|9152.7|52
1756857900000|2025-09-03 00:05:00|9157.7|9154.7|9154.8|9151.8|9158.4|9155.4|9154.8|9151.8|14
1756858200000|2025-09-03 00:10:00|9154.5|9151.5|9153.5|9150.5|9156.3|9153.3|9152|9149|23
1756858500000|2025-09-03 00:15:00|9153.8|9150.8|9156.3|9153.3|9157.3|9154.3|9152.8|9149.8|70
1756858800000|2025-09-03 00:20:00|9155.6|9152.6|9154.1|9151.1|9156.1|9153.1|9153.8|9150.8|16
1756859100000|2025-09-03 00:25:00|9153.8|9150.8|9155.2|9152.2|9155.8|9152.8|9153.8|9150.8|13
1756859400000|2025-09-03 00:30:00|9155.5|9152.5|9156.5|9153.5|9157.8|9154.8|9155.2|9152.2|19
1756859700000|2025-09-03 00:35:00|9156.2|9153.2|9156.2|9153.2|9156.5|9153.5|9154|9151|10
1756860000000|2025-09-03 00:40:00|9156|9153|9156|9153|9158|9155|9156|9153|18
1756860300000|2025-09-03 00:45:00|9155.7|9152.7|9156.2|9153.2|9156.5|9153.5|9155.4|9152.4|1
1756860600000|2025-09-03 00:50:00|9155.9|9152.9|9155.8|9152.8|9156.8|9153.8|9155.4|9152.4|3
1756860900000|2025-09-03 00:55:00|9155.5|9152.5|9155.8|9152.8|9155.8|9152.8|9154.5|9151.5|22
1756861200000|2025-09-03 01:00:00|9155.5|9152.5|9152.1|9149.1|9155.5|9152.5|9151.6|9148.6|29
1756861500000|2025-09-03 01:05:00|9152.4|9149.4|9153.4|9150.4|9153.4|9150.4|9150.6|9147.6|21
1756861800000|2025-09-03 01:10:00|9153.1|9150.1|9151.8|9148.8|9153.4|9150.4|9151.8|9148.8|10
1756862100000|2025-09-03 01:15:00|9152|9149|9152.4|9149.4|9152.9|9149.9|9151.8|9148.8|9
1756862400000|2025-09-03 01:20:00|9152.1|9149.1|9151|9148|9152.4|9149.4|9150.7|9147.7|2
1756862700000|2025-09-03 01:25:00|9150.7|9147.7|9151.5|9148.5|9152|9149|9150.2|9147.2|13
1756863000000|2025-09-03 01:30:00|9151.7|9148.7|9151.4|9148.4|9152.7|9149.7|9150.4|9147.4|36
1756863300000|2025-09-03 01:35:00|9151.6|9148.6|9151.9|9148.9|9153.2|9150.2|9150.9|9147.9|15
1756863600000|2025-09-03 01:40:00|9151.7|9148.7|9152.7|9149.7|9153.5|9150.5|9151.4|9148.4|5
1756863900000|2025-09-03 01:45:00|9152.5|9149.5|9153.5|9150.5|9153.5|9150.5|9152.5|9149.5|3
1756864200000|2025-09-03 01:50:00|9153.2|9150.2|9152.4|9149.4|9154|9151|9152.4|9149.4|8
1756864500000|2025-09-03 01:55:00|9152.2|9149.2|9153.1|9150.1|9153.6|9150.6|9151.7|9148.7|9
1756864800000|2025-09-03 02:00:00|9152.9|9149.9|9150.9|9147.9|9153.1|9150.1|9150.9|9147.9|7
1756865100000|2025-09-03 02:05:00|9151.1|9148.1|9149.6|9146.6|9151.3|9148.3|9149.3|9146.3|15
1756865400000|2025-09-03 02:10:00|9149.8|9146.8|9150|9147|9150.6|9147.6|9149.6|9146.6|4
1756865700000|2025-09-03 02:15:00|9149.7|9146.7|9150.4|9147.4|9150.4|9147.4|9149.5|9146.5|11
1756866000000|2025-09-03 02:20:00|9150.1|9147.1|9150.4|9147.4|9150.9|9147.9|9149.6|9146.6|12
1756866300000|2025-09-03 02:25:00|9150.1|9147.1|9148.2|9145.2|9150.4|9147.4|9148.2|9145.2|2
1756866600000|2025-09-03 02:30:00|9148.4|9145.4|9145.5|9142.5|9148.6|9145.6|9144.7|9141.7|17
1756866900000|2025-09-03 02:35:00|9145.2|9142.2|9143.5|9140.5|9146.2|9143.2|9143.5|9140.5|4
1756867200000|2025-09-03 02:40:00|9143.3|9140.3|9145.2|9142.2|9145.2|9142.2|9142.6|9139.6|13
1756867500000|2025-09-03 02:45:00|9145.4|9142.4|9145.1|9142.1|9146.4|9143.4|9145.1|9142.1|3
1756867800000|2025-09-03 02:50:00|9144.9|9141.9|9144|9141|9145.1|9142.1|9143.9|9140.9|1
1756868100000|2025-09-03 02:55:00|9143.8|9140.8|9143.7|9140.7|9144.3|9141.3|9143.2|9140.2|16
1756868400000|2025-09-03 03:00:00|9143.5|9140.5|9144.2|9141.2|9145|9142|9143.2|9140.2|17
1756868700000|2025-09-03 03:05:00|9144.5|9141.5|9144.6|9141.6|9145.3|9142.3|9143.5|9140.5|22
1756869000000|2025-09-03 03:10:00|9144.3|9141.3|9143.5|9140.5|9144.3|9141.3|9141.8|9138.8|30
1756869300000|2025-09-03 03:15:00|9143|9140|9142.3|9139.3|9143.5|9140.5|9140.6|9137.6|16
1756869600000|2025-09-03 03:20:00|9141.8|9138.8|9142.1|9139.1|9142.1|9139.1|9140.8|9137.8|23
1756869900000|2025-09-03 03:25:00|9142.3|9139.3|9142.3|9139.3|9142.4|9139.4|9140.8|9137.8|18
1756870200000|2025-09-03 03:30:00|9142|9139|9140.3|9137.3|9143.3|9140.3|9140.3|9137.3|9
1756870500000|2025-09-03 03:35:00|9140.6|9137.6|9137|9134|9141.1|9138.1|9137|9134|20
1756870800000|2025-09-03 03:40:00|9136.5|9133.5|9137.5|9134.5|9137.7|9134.7|9133.3|9130.3|21
1756871100000|2025-09-03 03:45:00|9137.3|9134.3|9138.1|9135.1|9138.9|9135.9|9136.6|9133.6|32
1756871400000|2025-09-03 03:50:00|9137.9|9134.9|9136.1|9133.1|9137.9|9134.9|9136.1|9133.1|24
1756871700000|2025-09-03 03:55:00|9135.8|9132.8|9135.5|9132.5|9136.3|9133.3|9134.9|9131.9|15
1756872000000|2025-09-03 04:00:00|9135.3|9132.3|9133.5|9130.5|9136.5|9133.5|9133|9130|26
1756872300000|2025-09-03 04:05:00|9133.8|9130.8|9132.2|9129.2|9134.1|9131.1|9132.2|9129.2|23
1756872600000|2025-09-03 04:10:00|9132.5|9129.5|9130.1|9127.1|9132.7|9129.7|9129.5|9126.5|34
1756872900000|2025-09-03 04:15:00|9129.1|9126.1|9132.8|9129.8|9133.1|9130.1|9128.7|9125.7|20
1756873200000|2025-09-03 04:20:00|9132.3|9129.3|9131.4|9128.4|9132.3|9129.3|9130.1|9127.1|10
1756873500000|2025-09-03 04:25:00|9130.9|9127.9|9131.9|9128.9|9132.8|9129.8|9130.4|9127.4|18
1756873800000|2025-09-03 04:30:00|9132.2|9129.2|9130.9|9127.9|9132.2|9129.2|9130.4|9127.4|11
1756874100000|2025-09-03 04:35:00|9130.7|9127.7|9129|9126|9130.9|9127.9|9128|9125|11
1756874400000|2025-09-03 04:40:00|9128.8|9125.8|9130|9127|9130.4|9127.4|9128.4|9125.4|36
1756874700000|2025-09-03 04:45:00|9130.3|9127.3|9130.5|9127.5|9131|9128|9129.9|9126.9|19
1756875000000|2025-09-03 04:50:00|9130|9127|9132|9129|9132.3|9129.3|9129.5|9126.5|51
1756875300000|2025-09-03 04:55:00|9132.3|9129.3|9132.5|9129.5|9132.8|9129.8|9132|9129|5
1756875600000|2025-09-03 05:00:00|9132.3|9129.3|9131|9128|9132.3|9129.3|9131|9128|14
1756875900000|2025-09-03 05:05:00|9130.5|9127.5|9127.5|9124.5|9130.5|9127.5|9127|9124|29
1756876200000|2025-09-03 05:10:00|9127.8|9124.8|9128.8|9125.8|9129|9126|9127.5|9124.5|9
1756876500000|2025-09-03 05:15:00|9128.6|9125.6|9127.9|9124.9|9128.8|9125.8|9126.9|9123.9|4
1756876800000|2025-09-03 05:20:00|9127.6|9124.6|9127.2|9124.2|9129.6|9126.6|9126.1|9123.1|38
1756877100000|2025-09-03 05:25:00|9127|9124|9126|9123|9127|9124|9124.6|9121.6|33
1756877400000|2025-09-03 05:30:00|9125.7|9122.7|9128.7|9125.7|9128.7|9125.7|9125.5|9122.5|23
1756877700000|2025-09-03 05:35:00|9128.4|9125.4|9131.2|9128.2|9131.2|9128.2|9128.3|9125.3|32
1756878000000|2025-09-03 05:40:00|9130.9|9127.9|9129.5|9126.5|9130.9|9127.9|9128.3|9125.3|11
1756878300000|2025-09-03 05:45:00|9129|9126|9124.3|9121.3|9129.6|9126.6|9124.3|9121.3|63
1756878600000|2025-09-03 05:50:00|9124.1|9121.1|9125|9122|9125.8|9122.8|9123.7|9120.7|11
1756878900000|2025-09-03 05:55:00|9124.5|9121.5|9124.7|9121.7|9125.8|9122.8|9124.5|9121.5|5
1756879200000|2025-09-03 06:00:00|9124.2|9121.2|9123.9|9121.9|9127.7|9125.7|9122.8|9120.8|253
1756879500000|2025-09-03 06:05:00|9124.2|9122.2|9128.8|9126.8|9129.5|9127.5|9124.2|9122.2|108
1756879800000|2025-09-03 06:10:00|9129.1|9127.1|9130.3|9128.3|9131|9129|9127.9|9125.9|100
1756880100000|2025-09-03 06:15:00|9129.8|9127.8|9128.6|9126.6|9130.3|9128.3|9125.9|9123.9|168
1756880400000|2025-09-03 06:20:00|9128.4|9126.4|9128.4|9126.4|9130.6|9128.6|9127.5|9125.5|89
1756880700000|2025-09-03 06:25:00|9128.2|9126.2|9129|9127|9129.3|9127.3|9126.9|9124.9|135
1756881000000|2025-09-03 06:30:00|9128.8|9126.8|9126.5|9124.5|9130.8|9128.8|9126.5|9124.5|221
1756881300000|2025-09-03 06:35:00|9126.8|9124.8|9121.5|9119.5|9127|9125|9120.7|9118.7|161
1756881600000|2025-09-03 06:40:00|9121|9119|9123.3|9121.3|9124|9122|9119|9117|138
1756881900000|2025-09-03 06:45:00|9123|9121|9125.3|9123.3|9125.3|9123.3|9121.5|9119.5|112
1756882200000|2025-09-03 06:50:00|9125.8|9123.8|9124.3|9122.3|9127.3|9125.3|9124|9122|124
1756882500000|2025-09-03 06:55:00|9123|9121|9128.8|9126.8|9129.8|9127.8|9120.5|9118.5|346
1756882800000|2025-09-03 07:00:00|9128.2|9127.2|9130.9|9129.9|9137.1|9136.1|9124.5|9123.5|2089
1756883100000|2025-09-03 07:05:00|9131.1|9130.1|9128.4|9127.4|9131.1|9130.1|9121.9|9120.9|872
1756883400000|2025-09-03 07:10:00|9128.7|9127.7|9132.4|9131.4|9133.1|9132.1|9124.4|9123.4|654
1756883700000|2025-09-03 07:15:00|9132.7|9131.7|9122.4|9121.4|9134.7|9133.7|9119.3|9118.3|782
1756884000000|2025-09-03 07:20:00|9123.7|9122.7|9108.7|9107.7|9123.7|9122.7|9108.7|9107.7|687
1756884300000|2025-09-03 07:25:00|9108.8|9107.8|9111.8|9110.8|9112.6|9111.6|9108.3|9107.3|591
1756884600000|2025-09-03 07:30:00|9111.5|9110.5|9118.7|9117.7|9121.2|9120.2|9111.3|9110.3|579
1756884900000|2025-09-03 07:35:00|9119|9118|9129.8|9128.8|9133.1|9132.1|9118.6|9117.6|400
1756885200000|2025-09-03 07:40:00|9129|9128|9130.5|9129.5|9132.2|9131.2|9126.7|9125.7|342
1756885500000|2025-09-03 07:45:00|9131|9130|9136.2|9135.2|9138.2|9137.2|9130.1|9129.1|307
1756885800000|2025-09-03 07:50:00|9136|9135|9137|9136|9138.3|9137.3|9135.3|9134.3|457
1756886100000|2025-09-03 07:55:00|9137.3|9136.3|9139.8|9138.8|9141.9|9140.9|9135.4|9134.4|267
1756886400000|2025-09-03 08:00:00|9139.5|9138.5|9136.3|9135.3|9140.3|9139.3|9135.2|9134.2|282
1756886700000|2025-09-03 08:05:00|9136.6|9135.6|9144.1|9143.1|9144.9|9143.9|9135.8|9134.8|451
1756887000000|2025-09-03 08:10:00|9144.8|9143.8|9147.6|9146.6|9148.9|9147.9|9144.2|9143.2|292
1756887300000|2025-09-03 08:15:00|9147.4|9146.4|9149.7|9148.7|9151|9150|9146.4|9145.4|416
1756887600000|2025-09-03 08:20:00|9149.9|9148.9|9151.3|9150.3|9153|9152|9147.3|9146.3|312
1756887900000|2025-09-03 08:25:00|9151|9150|9152.5|9151.5|9153.4|9152.4|9149.3|9148.3|194
1756888200000|2025-09-03 08:30:00|9153|9152|9151|9150|9153|9152|9147|9146|383
1756888500000|2025-09-03 08:35:00|9151.3|9150.3|9152.3|9151.3|9153|9152|9149.8|9148.8|221
1756888800000|2025-09-03 08:40:00|9152|9151|9150.9|9149.9|9152.8|9151.8|9149.4|9148.4|198
1756889100000|2025-09-03 08:45:00|9150.6|9149.6|9157.5|9156.5|9158.4|9157.4|9150.1|9149.1|452
1756889400000|2025-09-03 08:50:00|9157.6|9156.6|9157.1|9156.1|9158.1|9157.1|9155.1|9154.1|197
1756889700000|2025-09-03 08:55:00|9156.9|9155.9|9151.1|9150.1|9156.9|9155.9|9150.6|9149.6|341
1756890000000|2025-09-03 09:00:00|9151.2|9150.2|9148.7|9147.7|9152.2|9151.2|9148|9147|258
1756890300000|2025-09-03 09:05:00|9149.2|9148.2|9146.8|9145.8|9150.4|9149.4|9146.8|9145.8|386
1756890600000|2025-09-03 09:10:00|9146.6|9145.6|9148|9147|9148.9|9147.9|9145.8|9144.8|122
1756890900000|2025-09-03 09:15:00|9147.8|9146.8|9153.6|9152.6|9154|9153|9147.5|9146.5|192
1756891200000|2025-09-03 09:20:00|9153.3|9152.3|9155.1|9154.1|9156.4|9155.4|9153.3|9152.3|189
1756891500000|2025-09-03 09:25:00|9154.9|9153.9|9154.6|9153.6|9156.2|9155.2|9153.9|9152.9|168
1756891800000|2025-09-03 09:30:00|9154.4|9153.4|9149.9|9148.9|9154.4|9153.4|9149.6|9148.6|264
1756892100000|2025-09-03 09:35:00|9149.6|9148.6|9158.2|9157.2|9159.1|9158.1|9148.4|9147.4|200
1756892400000|2025-09-03 09:40:00|9158.1|9157.1|9155.5|9154.5|9158.5|9157.5|9155|9154|271
1756892700000|2025-09-03 09:45:00|9155.7|9154.7|9155.9|9154.9|9158.1|9157.1|9154.9|9153.9|179
1756893000000|2025-09-03 09:50:00|9155.8|9154.8|9159.4|9158.4|9160.9|9159.9|9155.3|9154.3|222
1756893300000|2025-09-03 09:55:00|9159.2|9158.2|9160.2|9159.2|9160.2|9159.2|9156.7|9155.7|164
1756893600000|2025-09-03 10:00:00|9159.9|9158.9|9160.4|9159.4|9161.5|9160.5|9158.7|9157.7|275
1756893900000|2025-09-03 10:05:00|9160.7|9159.7|9159.4|9158.4|9161.2|9160.2|9157.9|9156.9|190
1756894200000|2025-09-03 10:10:00|9158.9|9157.9|9160.9|9159.9|9161.9|9160.9|9156.9|9155.9|455
1756894500000|2025-09-03 10:15:00|9161|9160|9164.5|9163.5|9165.5|9164.5|9160.7|9159.7|347
1756894800000|2025-09-03 10:20:00|9164.7|9163.7|9168.2|9167.2|9168.2|9167.2|9164.4|9163.4|205
1756895100000|2025-09-03 10:25:00|9168.5|9167.5|9169.7|9168.7|9169.7|9168.7|9167.1|9166.1|189
1756895400000|2025-09-03 10:30:00|9169.4|9168.4|9168.7|9167.7|9170.2|9169.2|9167.4|9166.4|290
1756895700000|2025-09-03 10:35:00|9168.4|9167.4|9170.8|9169.8|9171.9|9170.9|9167.9|9166.9|380
1756896000000|2025-09-03 10:40:00|9171.3|9170.3|9168.9|9167.9|9172.2|9171.2|9168.9|9167.9|221
1756896300000|2025-09-03 10:45:00|9168.4|9167.4|9167.7|9166.7|9169.7|9168.7|9167.2|9166.2|154
1756896600000|2025-09-03 10:50:00|9167.8|9166.8|9165.5|9164.5|9167.8|9166.8|9163.4|9162.4|215
1756896900000|2025-09-03 10:55:00|9165.2|9164.2|9164.1|9163.1|9165.6|9164.6|9161.1|9160.1|278
1756897200000|2025-09-03 11:00:00|9164.4|9163.4|9162.2|9161.2|9165.5|9164.5|9161.2|9160.2|316
1756897500000|2025-09-03 11:05:00|9162.5|9161.5|9163.5|9162.5|9165.1|9164.1|9161.8|9160.8|146
1756897800000|2025-09-03 11:10:00|9163.1|9162.1|9164.6|9163.6|9165|9164|9162.3|9161.3|153
1756898100000|2025-09-03 11:15:00|9163.8|9162.8|9166.4|9165.4|9169.2|9168.2|9163.8|9162.8|271
1756898400000|2025-09-03 11:20:00|9166.2|9165.2|9165.4|9164.4|9167.2|9166.2|9162.3|9161.3|158
1756898700000|2025-09-03 11:25:00|9165.5|9164.5|9164.7|9163.7|9166.1|9165.1|9163.2|9162.2|248
1756899000000|2025-09-03 11:30:00|9165|9164|9165.8|9164.8|9166.3|9165.3|9163|9162|198
1756899300000|2025-09-03 11:35:00|9166.3|9165.3|9164.5|9163.5|9166.6|9165.6|9163.8|9162.8|147
1756899600000|2025-09-03 11:40:00|9164.6|9163.6|9165.5|9164.5|9166.8|9165.8|9161.1|9160.1|300
1756899900000|2025-09-03 11:45:00|9165.3|9164.3|9168.4|9167.4|9168.4|9167.4|9165|9164|83
1756900200000|2025-09-03 11:50:00|9168.3|9167.3|9168.4|9167.4|9170|9169|9167.5|9166.5|100
1756900500000|2025-09-03 11:55:00|9168.1|9167.1|9166.5|9165.5|9169|9168|9166.1|9165.1|155
1756900800000|2025-09-03 12:00:00|9166.7|9165.7|9161.9|9160.9|9167.5|9166.5|9161.3|9160.3|270
1756901100000|2025-09-03 12:05:00|9162.5|9161.5|9161.7|9160.7|9163.5|9162.5|9159.9|9158.9|352
1756901400000|2025-09-03 12:10:00|9162.4|9161.4|9160.2|9159.2|9164.4|9163.4|9160.2|9159.2|265
1756901700000|2025-09-03 12:15:00|9159.9|9158.9|9157.3|9156.3|9160.9|9159.9|9155.7|9154.7|435
1756902000000|2025-09-03 12:20:00|9157.2|9156.2|9154.2|9153.2|9160.2|9159.2|9154.2|9153.2|242
1756902300000|2025-09-03 12:25:00|9154.7|9153.7|9152.6|9151.6|9155.1|9154.1|9152.3|9151.3|353
1756902600000|2025-09-03 12:30:00|9152.3|9151.3|9150.3|9149.3|9152.8|9151.8|9148.3|9147.3|296
1756902900000|2025-09-03 12:35:00|9150|9149|9154|9153|9154|9153|9148.4|9147.4|294
1756903200000|2025-09-03 12:40:00|9154.4|9153.4|9153.6|9152.6|9155.4|9154.4|9150.8|9149.8|230
1756903500000|2025-09-03 12:45:00|9153.3|9152.3|9149.1|9148.1|9154.3|9153.3|9147.8|9146.8|569
1756903800000|2025-09-03 12:50:00|9148.6|9147.6|9140.1|9139.1|9148.6|9147.6|9139.8|9138.8|243
1756904100000|2025-09-03 12:55:00|9139.6|9138.6|9138.1|9137.1|9142.3|9141.3|9138.1|9137.1|407
1756904400000|2025-09-03 13:00:00|9138.6|9137.6|9140.4|9139.4|9141.7|9140.7|9137.8|9136.8|385
1756904700000|2025-09-03 13:05:00|9140.2|9139.2|9135.6|9134.6|9141.9|9140.9|9134.3|9133.3|237
1756905000000|2025-09-03 13:10:00|9134.6|9133.6|9139.3|9138.3|9139.3|9138.3|9134.1|9133.1|239
1756905300000|2025-09-03 13:15:00|9139.6|9138.6|9141.1|9140.1|9142.8|9141.8|9139.3|9138.3|234
1756905600000|2025-09-03 13:20:00|9141.2|9140.2|9143.1|9142.1|9144.1|9143.1|9139.3|9138.3|219
1756905900000|2025-09-03 13:25:00|9142.9|9141.9|9149.7|9148.7|9150.4|9149.4|9142.6|9141.6|206
1756906200000|2025-09-03 13:30:00|9150|9149|9159.7|9158.7|9161.7|9160.7|9150|9149|1279
1756906500000|2025-09-03 13:35:00|9160|9159|9159|9158|9163|9162|9158.2|9157.2|349
1756906800000|2025-09-03 13:40:00|9158.8|9157.8|9157.8|9156.8|9160.5|9159.5|9154.5|9153.5|390
1756907100000|2025-09-03 13:45:00|9157.6|9156.6|9153|9152|9158.1|9157.1|9146.8|9145.8|507
1756907400000|2025-09-03 13:50:00|9152.4|9151.4|9146.4|9145.4|9155.6|9154.6|9146|9145|350
1756907700000|2025-09-03 13:55:00|9146.7|9145.7|9144.9|9143.9|9147.2|9146.2|9142.7|9141.7|339
1756908000000|2025-09-03 14:00:00|9145.3|9144.3|9151.9|9150.9|9154.3|9153.3|9140.8|9139.8|723
1756908300000|2025-09-03 14:05:00|9151.7|9150.7|9151.7|9150.7|9153.9|9152.9|9149.3|9148.3|339
1756908600000|2025-09-03 14:10:00|9150.5|9149.5|9145.3|9144.3|9155.1|9154.1|9144.8|9143.8|492
1756908900000|2025-09-03 14:15:00|9145.8|9144.8|9151.5|9150.5|9153.3|9152.3|9145.8|9144.8|238
1756909200000|2025-09-03 14:20:00|9152.3|9151.3|9151.7|9150.7|9155|9154|9149.9|9148.9|223
1756909500000|2025-09-03 14:25:00|9152|9151|9151.9|9150.9|9156.7|9155.7|9150.3|9149.3|210
1756909800000|2025-09-03 14:30:00|9151.8|9150.8|9159.3|9158.3|9159.6|9158.6|9151.5|9150.5|264
1756910100000|2025-09-03 14:35:00|9159|9158|9156.5|9155.5|9159|9158|9154.4|9153.4|384
1756910400000|2025-09-03 14:40:00|9156.4|9155.4|9154.2|9153.2|9158.7|9157.7|9152.9|9151.9|350
1756910700000|2025-09-03 14:45:00|9153.9|9152.9|9159.9|9158.9|9160.4|9159.4|9153.5|9152.5|347
1756911000000|2025-09-03 14:50:00|9160.4|9159.4|9160.2|9159.2|9162.3|9161.3|9159|9158|367
1756911300000|2025-09-03 14:55:00|9160|9159|9160|9159|9162.6|9161.6|9157.6|9156.6|475
1756911600000|2025-09-03 15:00:00|9160.3|9159.3|9172.3|9171.3|9172.5|9171.5|9158.1|9157.1|657
1756911900000|2025-09-03 15:05:00|9172|9171|9176.8|9175.8|9177|9176|9170.5|9169.5|594
1756912200000|2025-09-03 15:10:00|9177|9176|9176|9175|9179|9178|9173.7|9172.7|624
1756912500000|2025-09-03 15:15:00|9175.7|9174.7|9179.5|9178.5|9180|9179|9174|9173|546
1756912800000|2025-09-03 15:20:00|9179.8|9178.8|9178.3|9177.3|9180.3|9179.3|9176.3|9175.3|671
1756913100000|2025-09-03 15:25:00|9177.8|9176.8|9175.5|9173.5|9178.8|9177.8|9174.5|9173|2426
1756913400000|2025-09-03 15:30:00|9173.8|9171.8|9176.8|9174.8|9178.1|9176.1|9171.9|9169.9|5028
1756913700000|2025-09-03 15:35:00|9177.1|9175.1|9176.3|9174.3|9179|9177|9174.1|9172.1|1841
1756914000000|2025-09-03 15:40:00|9176.6|9174.6|9175.8|9173.8|9178.3|9176.3|9174.8|9172.8|454
1756914300000|2025-09-03 15:45:00|9176|9174|9173.8|9171.8|9176|9174|9170.2|9168.2|316
1756914600000|2025-09-03 15:50:00|9173.5|9171.5|9175|9173|9177.3|9175.3|9172.6|9170.6|166
1756914900000|2025-09-03 15:55:00|9174.7|9172.7|9174.3|9172.3|9175.6|9173.6|9171.7|9169.7|287
1756915200000|2025-09-03 16:00:00|9174.1|9172.1|9171.1|9169.1|9176.1|9174.1|9169.6|9167.6|239
1756915500000|2025-09-03 16:05:00|9171.2|9169.2|9171.3|9169.3|9172.4|9170.4|9169.2|9167.2|204
1756915800000|2025-09-03 16:10:00|9171.1|9169.1|9165.4|9163.4|9171.1|9169.1|9164.9|9162.9|215
1756916100000|2025-09-03 16:15:00|9165.1|9163.1|9167.4|9165.4|9168.9|9166.9|9163.2|9161.2|228
1756916400000|2025-09-03 16:20:00|9167.7|9165.7|9166.6|9164.6|9171.5|9169.5|9166|9164|111
1756916700000|2025-09-03 16:25:00|9166.8|9164.8|9164.1|9162.1|9167.1|9165.1|9163.1|9161.1|111
1756917000000|2025-09-03 16:30:00|9163.8|9161.8|9165.5|9163.5|9166.5|9164.5|9162.5|9160.5|86
1756917300000|2025-09-03 16:35:00|9165.7|9163.7|9163.8|9161.8|9166|9164|9163.8|9161.8|71
1756917600000|2025-09-03 16:40:00|9163.5|9161.5|9161.3|9159.3|9163.9|9161.9|9160.7|9158.7|61
1756917900000|2025-09-03 16:45:00|9161.1|9159.1|9160|9158|9162.6|9160.6|9159.3|9157.3|64
1756918200000|2025-09-03 16:50:00|9160.2|9158.2|9161.6|9159.6|9161.6|9159.6|9158.6|9156.6|97
1756918500000|2025-09-03 16:55:00|9161.8|9159.8|9162.2|9160.2|9166.6|9164.6|9161.3|9159.3|119
1756918800000|2025-09-03 17:00:00|9162.5|9160.5|9164.6|9162.6|9164.8|9162.8|9161.2|9159.2|122
1756919100000|2025-09-03 17:05:00|9164.9|9162.9|9163.5|9161.5|9165.7|9163.7|9162.4|9160.4|76
1756919400000|2025-09-03 17:10:00|9163.8|9161.8|9164.1|9162.1|9166|9164|9162.5|9160.5|109
1756919700000|2025-09-03 17:15:00|9163.9|9161.9|9164.5|9162.5|9166.3|9164.3|9163.9|9161.9|62
1756920000000|2025-09-03 17:20:00|9164.3|9162.3|9165.6|9163.6|9166.4|9164.4|9164.3|9162.3|63
1756920300000|2025-09-03 17:25:00|9165.4|9163.4|9163.8|9161.8|9165.4|9163.4|9162.6|9160.6|66
1756920600000|2025-09-03 17:30:00|9163.5|9161.5|9163.5|9161.5|9166.2|9164.2|9162.9|9160.9|71
1756920900000|2025-09-03 17:35:00|9163|9161|9164.5|9162.5|9166|9164|9163|9161|96
1756921200000|2025-09-03 17:40:00|9164.2|9162.2|9160|9158|9164.7|9162.7|9159.7|9157.7|67
1756921500000|2025-09-03 17:45:00|9160.2|9158.2|9158.5|9156.5|9160.4|9158.4|9155.6|9153.6|96
1756921800000|2025-09-03 17:50:00|9158.8|9156.8|9158.5|9156.5|9162.3|9160.3|9157.7|9155.7|45
1756922100000|2025-09-03 17:55:00|9158.8|9156.8|9159.6|9157.6|9159.7|9157.7|9156.5|9154.5|47
1756922400000|2025-09-03 18:00:00|9159.9|9157.9|9161.7|9159.7|9162.9|9160.9|9157.4|9155.4|134
1756922700000|2025-09-03 18:05:00|9162|9160|9161.3|9159.3|9162.6|9160.6|9159.9|9157.9|37
1756923000000|2025-09-03 18:10:00|9161.1|9159.1|9161.4|9159.4|9161.9|9159.9|9159|9157|101
1756923300000|2025-09-03 18:15:00|9161.7|9159.7|9163.6|9161.6|9165|9163|9160.9|9158.9|65
1756923600000|2025-09-03 18:20:00|9163.9|9161.9|9164.7|9162.7|9165.5|9163.5|9161.8|9159.8|46
1756923900000|2025-09-03 18:25:00|9164.5|9162.5|9166.8|9164.8|9167.9|9165.9|9163.7|9161.7|67
1756924200000|2025-09-03 18:30:00|9166.6|9164.6|9165.4|9163.4|9166.8|9164.8|9163.5|9161.5|86
1756924500000|2025-09-03 18:35:00|9165.2|9163.2|9161.8|9159.8|9166.4|9164.4|9161.6|9159.6|76
1756924800000|2025-09-03 18:40:00|9162.3|9160.3|9165.4|9163.4|9165.9|9163.9|9161.6|9159.6|27
1756925100000|2025-09-03 18:45:00|9165.2|9163.2|9164.8|9162.8|9165.8|9163.8|9163.6|9161.6|59
1756925400000|2025-09-03 18:50:00|9164.6|9162.6|9164.3|9162.3|9166.3|9164.3|9163.8|9161.8|49
1756925700000|2025-09-03 18:55:00|9164.1|9162.1|9162.1|9160.1|9164.1|9162.1|9160.8|9158.8|96
1756926000000|2025-09-03 19:00:00|9161.8|9159.8|9163.7|9161.7|9164.2|9162.2|9158.8|9156.8|57
1756926300000|2025-09-03 19:05:00|9163.9|9161.9|9163|9161|9164.7|9162.7|9161.7|9159.7|41
1756926600000|2025-09-03 19:10:00|9163.3|9161.3|9162.7|9160.7|9164.1|9162.1|9162|9160|23
1756926900000|2025-09-03 19:15:00|9162.9|9160.9|9167.6|9165.6|9167.6|9165.6|9162.7|9160.7|76
1756927200000|2025-09-03 19:20:00|9167.3|9165.3|9167.4|9165.4|9168.1|9166.1|9166.3|9164.3|74
1756927500000|2025-09-03 19:25:00|9167.1|9165.1|9167|9165|9167.9|9165.9|9166.5|9164.5|31
1756927800000|2025-09-03 19:30:00|9166.7|9164.7|9169|9167|9169.6|9167.6|9166.5|9164.5|168
1756928100000|2025-09-03 19:35:00|9169.3|9167.3|9169.3|9167.3|9170.8|9168.8|9169.1|9167.1|57
1756928400000|2025-09-03 19:40:00|9169.6|9167.6|9172.7|9170.7|9172.8|9170.8|9169.6|9167.6|122
1756928700000|2025-09-03 19:45:00|9173.2|9171.2|9175|9173|9175|9173|9172.1|9170.1|325
1756929000000|2025-09-03 19:50:00|9175.5|9173.5|9180.3|9178.3|9181.1|9179.1|9175.5|9173.5|517
1756929300000|2025-09-03 19:55:00|9180.6|9178.6|9184|9180|9184.5|9181.6|9180.3|9178.3|655
1756929600000|2025-09-03 20:00:00|9184.4|9180.4|9186|9182|9186.7|9182.7|9184.2|9180.2|0
1756929900000|2025-09-03 20:05:00|9186.2|9182.2|9185.8|9181.8|9186.5|9182.5|9184.9|9180.9|0
1756930200000|2025-09-03 20:10:00|9185.7|9181.7|9186.1|9182.1|9186.3|9182.3|9185.2|9181.2|0
1756930500000|2025-09-03 20:15:00|9186|9182|9185.2|9181.2|9186.1|9182.1|9184.9|9180.9|0
1756930800000|2025-09-03 20:20:00|9185.3|9181.3|9186.2|9182.2|9186.6|9182.6|9185.2|9181.2|0
1756931100000|2025-09-03 20:25:00|9186.3|9182.3|9186|9182|9186.9|9182.9|9185.9|9181.9|0
1756931400000|2025-09-03 20:30:00|9186.1|9182.1|9186.1|9182.1|9187|9183|9186|9182|0
1756931700000|2025-09-03 20:35:00|9186|9182|9184.7|9180.7|9186.1|9182.1|9184.7|9180.7|0
1756932000000|2025-09-03 20:40:00|9184.8|9180.8|9184.7|9180.7|9184.9|9180.9|9184.1|9180.1|0
1756932300000|2025-09-03 20:45:00|9184.6|9180.6|9184.7|9180.7|9185.2|9181.2|9184.5|9180.5|0
1756932600000|2025-09-03 20:50:00|9184.8|9180.8|9184.9|9180.9|9185.4|9181.4|9184.7|9180.7|0
1756932900000|2025-09-03 20:55:00|9185.1|9181.1|9187.8|9183.8|9188.7|9184.7|9184.7|9180.7|0
1756933200000|2025-09-03 21:00:00|9187.6|9183.6|9187.6|9183.6|9187.7|9183.7|9187.3|9183.3|0
1756933500000|2025-09-03 21:05:00|9187.5|9183.5|9187.4|9183.4|9187.6|9183.6|9187.4|9183.4|0
1756933800000|2025-09-03 21:10:00|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|0
1756934100000|2025-09-03 21:15:00|9187.2|9183.2|9187.2|9183.2|9187.2|9183.2|9187.2|9183.2|0
1756934400000|2025-09-03 21:20:00|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|0
1756934700000|2025-09-03 21:25:00|9187.4|9183.4|9187.4|9183.4|9187.4|9183.4|9187.3|9183.3|0
1756935000000|2025-09-03 21:30:00|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|9187.2|9183.2|0
1756935300000|2025-09-03 21:35:00|9187.2|9183.2|9187.2|9183.2|9187.3|9183.3|9187.2|9183.2|0
1756935600000|2025-09-03 21:40:00|9187.1|9183.1|9187.2|9183.2|9187.2|9183.2|9187.1|9183.1|0
1756935900000|2025-09-03 21:45:00|9187.3|9183.3|9187.2|9183.2|9187.4|9183.4|9187.2|9183.2|0
1756936200000|2025-09-03 21:50:00|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|9187.3|9183.3|0
1756936500000|2025-09-03 21:55:00|9187.2|9183.2|9187.7|9183.7|9187.8|9183.8|9187.2|9183.2|0
1756936800000|2025-09-03 22:00:00|9187.6|9183.6|9185|9181|9187.7|9183.7|9184.5|9180.5|0
1756937100000|2025-09-03 22:05:00|9185.2|9181.2|9185.9|9181.9|9186.2|9182.2|9184.6|9180.6|0
1756937400000|2025-09-03 22:10:00|9185.8|9181.8|9185.8|9181.8|9186.5|9182.5|9185.4|9181.4|0
1756937700000|2025-09-03 22:15:00|9185.9|9181.9|9185.4|9181.4|9186.1|9182.1|9185|9181|0
1756938000000|2025-09-03 22:20:00|9185.2|9181.2|9184.5|9180.5|9186.1|9182.1|9184.5|9180.5|0
1756938300000|2025-09-03 22:25:00|9184.4|9180.4|9184.2|9180.2|9184.5|9180.5|9184.2|9180.2|0
1756938600000|2025-09-03 22:30:00|9184.3|9180.3|9184.6|9180.6|9185.2|9181.2|9184.2|9180.2|0
1756938900000|2025-09-03 22:35:00|9184.5|9180.5|9184.4|9180.4|9184.7|9180.7|9184.2|9180.2|0
1756939200000|2025-09-03 22:40:00|9184.2|9180.2|9183.9|9179.9|9184.4|9180.4|9183.8|9179.8|0
1756939500000|2025-09-03 22:45:00|9184|9180|9184|9180|9184.2|9180.2|9183.6|9179.6|0
1756939800000|2025-09-03 22:50:00|9183.8|9179.8|9184.2|9180.2|9184.2|9180.2|9183.8|9179.8|0
1756940100000|2025-09-03 22:55:00|9184.3|9180.3|9183.5|9179.5|9184.6|9180.6|9183.5|9179.5|0
1756940400000|2025-09-03 23:00:00|9183.6|9179.6|9184.6|9180.6|9184.9|9180.9|9183.6|9179.6|0
1756940700000|2025-09-03 23:05:00|9184.7|9180.7|9184.9|9180.9|9185.7|9181.7|9184.6|9180.6|0
1756941000000|2025-09-03 23:10:00|9185.1|9181.1|9185.9|9181.9|9185.9|9181.9|9185|9181|0
1756941300000|2025-09-03 23:15:00|9186|9182|9185.6|9181.6|9186.5|9182.5|9185.4|9181.4|0
1756941600000|2025-09-03 23:20:00|9185.5|9181.5|9185.4|9181.4|9185.6|9181.6|9185|9181|0
1756941900000|2025-09-03 23:25:00|9185.6|9181.6|9185|9181|9185.6|9181.6|9185|9181|0
1756942200000|2025-09-03 23:30:00|9185.1|9181.1|9183.9|9179.9|9185.2|9181.2|9183.9|9179.9|0
1756942500000|2025-09-03 23:35:00|9183.8|9179.8|9184.3|9180.3|9184.3|9180.3|9183.4|9179.4|0
1756942800000|2025-09-03 23:40:00|9184.2|9180.2|9183.1|9179.1|9184.3|9180.3|9183.1|9179.1|0
1756943100000|2025-09-03 23:45:00|9183.2|9179.2|9184.3|9180.3|9184.5|9180.5|9183.1|9179.1|0
1756943400000|2025-09-03 23:50:00|9184.2|9180.2|9184.7|9180.7|9185.4|9181.4|9184.2|9180.2|0
1756943700000|2025-09-03 23:55:00|9184.6|9180.6|9184.9|9180.9|9185|9181|9184.5|9180.5|0
1756944000000|2025-09-04 00:00:00|9184.8|9180.8|9189.9|9186.9|9189.9|9186.9|9183.8|9180|39
1756944300000|2025-09-04 00:05:00|9189.4|9186.4|9187.4|9184.4|9189.4|9186.4|9186.2|9183.2|28
1756944600000|2025-09-04 00:10:00|9187.2|9184.2|9188.2|9185.2|9188.9|9185.9|9186.4|9183.4|11
1756944900000|2025-09-04 00:15:00|9187.9|9184.9|9190|9187|9190.8|9187.8|9185.9|9182.9|17
1756945200000|2025-09-04 00:20:00|9190.3|9187.3|9187.6|9184.6|9190.9|9187.9|9186.6|9183.6|32
1756945500000|2025-09-04 00:25:00|9187.1|9184.1|9188.5|9185.5|9190.1|9187.1|9186.1|9183.1|10
1756945800000|2025-09-04 00:30:00|9188.8|9185.8|9190.3|9187.3|9190.3|9187.3|9187.8|9184.8|4
1756946100000|2025-09-04 00:35:00|9190|9187|9189.8|9186.8|9190.3|9187.3|9189.3|9186.3|0
1756946400000|2025-09-04 00:40:00|9190|9187|9188.1|9185.1|9190|9187|9187.9|9184.9|2
1756946700000|2025-09-04 00:45:00|9187.9|9184.9|9189.6|9186.6|9189.6|9186.6|9187.6|9184.6|1
1756947000000|2025-09-04 00:50:00|9189.1|9186.1|9190|9187|9190.3|9187.3|9188.8|9185.8|0
1756947300000|2025-09-04 00:55:00|9190.1|9187.1|9189.4|9186.4|9190.1|9187.1|9189.1|9186.1|1
1756947600000|2025-09-04 01:00:00|9189.1|9186.1|9190|9187|9190.5|9187.5|9188.3|9185.3|20
1756947900000|2025-09-04 01:05:00|9190.3|9187.3|9190.5|9187.5|9190.5|9187.5|9187.9|9184.9|20
1756948200000|2025-09-04 01:10:00|9190|9187|9189|9186|9191|9188|9188.5|9185.5|24
1756948500000|2025-09-04 01:15:00|9188.8|9185.8|9191|9188|9191|9188|9187.8|9184.8|8
1756948800000|2025-09-04 01:20:00|9190.8|9187.8|9190.4|9187.4|9192|9189|9189.6|9186.6|9
1756949100000|2025-09-04 01:25:00|9190.1|9187.1|9191|9188|9191.8|9188.8|9189.6|9186.6|1
1756949400000|2025-09-04 01:30:00|9191.3|9188.3|9193|9190|9193.7|9190.7|9191.3|9188.3|5
1756949700000|2025-09-04 01:35:00|9193.2|9190.2|9188|9185|9193.2|9190.2|9187.8|9184.8|0
1756950000000|2025-09-04 01:40:00|9187.8|9184.8|9188.8|9185.8|9189.5|9186.5|9187.8|9184.8|4
1756950300000|2025-09-04 01:45:00|9189|9186|9186.4|9183.4|9189|9186|9186.4|9183.4|2
1756950600000|2025-09-04 01:50:00|9186.2|9183.2|9185.3|9182.3|9186.9|9183.9|9185.3|9182.3|1
1756950900000|2025-09-04 01:55:00|9185|9182|9185.7|9182.7|9185.7|9182.7|9183|9180|4
1756951200000|2025-09-04 02:00:00|9185.5|9182.5|9188.2|9185.2|9188.4|9185.4|9185|9182|23
1756951500000|2025-09-04 02:05:00|9187.7|9184.7|9189.9|9186.9|9191.7|9188.7|9187.7|9184.7|17
1756951800000|2025-09-04 02:10:00|9189.6|9186.6|9191.8|9188.8|9192.3|9189.3|9187.9|9184.9|19
1756952100000|2025-09-04 02:15:00|9191.5|9188.5|9189.2|9186.2|9192|9189|9188.4|9185.4|19
1756952400000|2025-09-04 02:20:00|9188.9|9185.9|9188.4|9185.4|9189.9|9186.9|9188.2|9185.2|4
1756952700000|2025-09-04 02:25:00|9188.3|9185.3|9186|9183|9188.5|9185.5|9186|9183|7
1756953000000|2025-09-04 02:30:00|9185.8|9182.8|9187.4|9184.4|9187.4|9184.4|9184|9181|7
1756953300000|2025-09-04 02:35:00|9187.9|9184.9|9188.2|9185.2|9188.7|9185.7|9187.4|9184.4|3
1756953600000|2025-09-04 02:40:00|9187.9|9184.9|9186.9|9183.9|9187.9|9184.9|9186.4|9183.4|2
1756953900000|2025-09-04 02:45:00|9187.2|9184.2|9186.4|9183.4|9187.4|9184.4|9185.7|9182.7|7
1756954200000|2025-09-04 02:50:00|9186.2|9183.2|9183.7|9180.7|9186.2|9183.2|9182.8|9179.8|14
1756954500000|2025-09-04 02:55:00|9183.5|9180.5|9181.6|9178.6|9183.7|9180.7|9181.4|9178.4|2
1756954800000|2025-09-04 03:00:00|9182.1|9179.1|9181|9178|9182.1|9179.1|9179.4|9176.4|6
1756955100000|2025-09-04 03:05:00|9180.8|9177.8|9182.5|9179.5|9182.5|9179.5|9180.3|9177.3|13
1756955400000|2025-09-04 03:10:00|9183|9180|9183.2|9180.2|9183.5|9180.5|9182.5|9179.5|17
1756955700000|2025-09-04 03:15:00|9183.5|9180.5|9182.9|9179.9|9183.5|9180.5|9181.9|9178.9|9
1756956000000|2025-09-04 03:20:00|9182.6|9179.6|9181.8|9178.8|9183.4|9180.4|9181.7|9178.7|9
1756956300000|2025-09-04 03:25:00|9181.6|9178.6|9180.9|9177.9|9182.1|9179.1|9180.4|9177.4|30
1756956600000|2025-09-04 03:30:00|9180.4|9177.4|9181.8|9178.8|9182|9179|9180.4|9177.4|17
1756956900000|2025-09-04 03:35:00|9181|9178|9182.5|9179.5|9182.5|9179.5|9181|9178|27
1756957200000|2025-09-04 03:40:00|9182|9179|9183.6|9180.6|9183.6|9180.6|9182|9179|31
1756957500000|2025-09-04 03:45:00|9183.3|9180.3|9184.4|9181.4|9184.7|9181.7|9183.2|9180.2|8
1756957800000|2025-09-04 03:50:00|9184.7|9181.7|9184.3|9181.3|9184.7|9181.7|9183.5|9180.5|5
1756958100000|2025-09-04 03:55:00|9184|9181|9184.5|9181.5|9184.5|9181.5|9183.8|9180.8|4
1756958400000|2025-09-04 04:00:00|9184.3|9181.3|9185.1|9182.1|9185.1|9182.1|9184.1|9181.1|4
1756958700000|2025-09-04 04:05:00|9184.6|9181.6|9186.6|9183.6|9186.6|9183.6|9184.3|9181.3|1
1756959000000|2025-09-04 04:10:00|9186.3|9183.3|9188|9185|9188.5|9185.5|9186.3|9183.3|10
1756959300000|2025-09-04 04:15:00|9187.8|9184.8|9188.7|9185.7|9188.7|9185.7|9187.8|9184.8|6
1756959600000|2025-09-04 04:20:00|9187.7|9184.7|9188|9185|9190.7|9187.7|9187.7|9184.7|5
1756959900000|2025-09-04 04:25:00|9188.1|9185.1|9188.7|9185.7|9188.7|9185.7|9187.7|9184.7|5
1756960200000|2025-09-04 04:30:00|9188.5|9185.5|9188.9|9185.9|9189.4|9186.4|9188.3|9185.3|10
1756960500000|2025-09-04 04:35:00|9188.6|9185.6|9188|9185|9188.6|9185.6|9187.5|9184.5|5
1756960800000|2025-09-04 04:40:00|9187.8|9184.8|9187|9184|9187.8|9184.8|9186|9183|16
1756961100000|2025-09-04 04:45:00|9186.8|9183.8|9188.4|9185.4|9188.4|9185.4|9186.3|9183.3|7
1756961400000|2025-09-04 04:50:00|9188.2|9185.2|9187.9|9184.9|9188.4|9185.4|9187.7|9184.7|0
1756961700000|2025-09-04 04:55:00|9187.7|9184.7|9188.7|9185.7|9188.7|9185.7|9187.7|9184.7|8
1756962000000|2025-09-04 05:00:00|9188.4|9185.4|9188|9185|9188.4|9185.4|9187.2|9184.2|12
1756962300000|2025-09-04 05:05:00|9187.8|9184.8|9188.3|9185.3|9188.3|9185.3|9186.8|9183.8|10
1756962600000|2025-09-04 05:10:00|9188|9185|9188.9|9185.9|9189.6|9186.6|9188|9185|7
1756962900000|2025-09-04 05:15:00|9188.4|9185.4|9188.8|9185.8|9189.4|9186.4|9188.1|9185.1|6
1756963200000|2025-09-04 05:20:00|9189.3|9186.3|9184.3|9181.3|9189.3|9186.3|9184.3|9181.3|21
1756963500000|2025-09-04 05:25:00|9184.1|9181.1|9184.2|9181.2|9185.6|9182.6|9183.5|9180.5|13
1756963800000|2025-09-04 05:30:00|9184.8|9181.8|9186|9183|9186.8|9183.8|9184.3|9181.3|25
1756964100000|2025-09-04 05:35:00|9186.3|9183.3|9184.5|9181.5|9188|9185|9184.3|9181.3|48
1756964400000|2025-09-04 05:40:00|9184.3|9181.3|9185.7|9182.7|9186.3|9183.3|9184|9181|61
1756964700000|2025-09-04 05:45:00|9185.4|9182.4|9184.7|9181.7|9187.2|9184.2|9184.5|9181.5|28
1756965000000|2025-09-04 05:50:00|9185|9182|9186|9183|9186.7|9183.7|9183.3|9180.3|35
1756965300000|2025-09-04 05:55:00|9185.7|9182.7|9186.2|9183.2|9187.2|9184.2|9185.5|9182.5|11
1756965600000|2025-09-04 06:00:00|9186.5|9183.5|9188.8|9186.8|9194.1|9192.1|9186.4|9183.5|203
1756965900000|2025-09-04 06:05:00|9188.6|9186.6|9188.9|9186.9|9190.2|9188.2|9187.2|9185.2|102
1756966200000|2025-09-04 06:10:00|9188.7|9186.7|9185.2|9183.2|9189.4|9187.4|9184.6|9182.6|137
1756966500000|2025-09-04 06:15:00|9184.9|9182.9|9184.7|9182.7|9185.6|9183.6|9182.7|9180.7|131
1756966800000|2025-09-04 06:20:00|9184.4|9182.4|9182.7|9180.7|9184.9|9182.9|9181.3|9179.3|100
1756967100000|2025-09-04 06:25:00|9182.5|9180.5|9180.2|9178.2|9183|9181|9179.9|9177.9|100
1756967400000|2025-09-04 06:30:00|9180|9178|9182.7|9180.7|9183|9181|9177.8|9175.8|117
1756967700000|2025-09-04 06:35:00|9182.5|9180.5|9177.8|9175.8|9184.2|9182.2|9177.8|9175.8|129
1756968000000|2025-09-04 06:40:00|9177.6|9175.6|9180.3|9178.3|9181.4|9179.4|9177.3|9175.3|97
1756968300000|2025-09-04 06:45:00|9180.1|9178.1|9184|9182|9184.3|9182.3|9180.1|9178.1|44
1756968600000|2025-09-04 06:50:00|9183.5|9181.5|9179.6|9177.6|9184.4|9182.4|9179.2|9177.2|180
1756968900000|2025-09-04 06:55:00|9179.3|9177.3|9171.4|9169.4|9179.3|9177.3|9171.4|9169.4|364
1756969200000|2025-09-04 07:00:00|9170.4|9168.9|9158.2|9157.2|9172.4|9171.4|9156.4|9155.4|2090
1756969500000|2025-09-04 07:05:00|9158.4|9157.4|9173.5|9172.5|9173.5|9172.5|9157.9|9156.9|894
1756969800000|2025-09-04 07:10:00|9174.3|9173.3|9180|9179|9181.9|9180.9|9174|9173|513
1756970100000|2025-09-04 07:15:00|9179.5|9178.5|9176|9175|9182.4|9181.4|9175.1|9174.1|382
1756970400000|2025-09-04 07:20:00|9175.6|9174.6|9184.4|9183.4|9184.9|9183.9|9173.6|9172.6|495
1756970700000|2025-09-04 07:25:00|9184.7|9183.7|9188|9187|9190.2|9189.2|9182.8|9181.8|422
1756971000000|2025-09-04 07:30:00|9187.6|9186.6|9193.5|9192.5|9193.8|9192.8|9186|9185|458
1756971300000|2025-09-04 07:35:00|9193.8|9192.8|9194.3|9193.3|9196.5|9195.5|9192.4|9191.4|309
1756971600000|2025-09-04 07:40:00|9194.2|9193.2|9196.7|9195.7|9198.8|9197.8|9194.2|9193.2|259
1756971900000|2025-09-04 07:45:00|9196.5|9195.5|9194.5|9193.5|9196.8|9195.8|9193.4|9192.4|217
1756972200000|2025-09-04 07:50:00|9194.8|9193.8|9192.2|9191.2|9196.6|9195.6|9192.2|9191.2|238
1756972500000|2025-09-04 07:55:00|9192.5|9191.5|9190.9|9189.9|9194.8|9193.8|9190.4|9189.4|275
1756972800000|2025-09-04 08:00:00|9191.6|9190.6|9190.6|9189.6|9192.8|9191.8|9184.5|9183.5|364
1756973100000|2025-09-04 08:05:00|9190.3|9189.3|9188.1|9187.1|9191.1|9190.1|9186.7|9185.7|217
1756973400000|2025-09-04 08:10:00|9188.2|9187.2|9184.8|9183.8|9188.2|9187.2|9180.7|9179.7|337
1756973700000|2025-09-04 08:15:00|9183.8|9182.8|9181.5|9180.5|9185.8|9184.8|9181.3|9180.3|190
1756974000000|2025-09-04 08:20:00|9181.8|9180.8|9183.4|9182.4|9184.7|9183.7|9179.8|9178.8|149
1756974300000|2025-09-04 08:25:00|9182.9|9181.9|9183.2|9182.2|9185.2|9184.2|9180.9|9179.9|156
1756974600000|2025-09-04 08:30:00|9182.9|9181.9|9180.4|9179.4|9183.4|9182.4|9177.9|9176.9|282
1756974900000|2025-09-04 08:35:00|9181.2|9180.2|9182|9181|9182.8|9181.8|9176.6|9175.6|176
1756975200000|2025-09-04 08:40:00|9181.8|9180.8|9180.3|9179.3|9181.8|9180.8|9178.8|9177.8|185
1756975500000|2025-09-04 08:45:00|9180.6|9179.6|9179.8|9178.8|9182.3|9181.3|9178.4|9177.4|171
1756975800000|2025-09-04 08:50:00|9180.1|9179.1|9178.5|9177.5|9181.5|9180.5|9178.3|9177.3|111
1756976100000|2025-09-04 08:55:00|9178.8|9177.8|9179.1|9178.1|9181.1|9180.1|9178.8|9177.8|179
1756976400000|2025-09-04 09:00:00|9179.3|9178.3|9176.9|9175.9|9180.7|9179.7|9174.4|9173.4|231
1756976700000|2025-09-04 09:05:00|9177.4|9176.4|9182.5|9181.5|9182.5|9181.5|9177.1|9176.1|167
1756977000000|2025-09-04 09:10:00|9182.3|9181.3|9186.6|9185.6|9187.3|9186.3|9182.3|9181.3|146
1756977300000|2025-09-04 09:15:00|9186.4|9185.4|9187.7|9186.7|9191.1|9190.1|9184.6|9183.6|230
1756977600000|2025-09-04 09:20:00|9187.5|9186.5|9194.4|9193.4|9194.4|9193.4|9187.5|9186.5|210
1756977900000|2025-09-04 09:25:00|9194.6|9193.6|9194.5|9193.5|9194.8|9193.8|9190.8|9189.8|159
1756978200000|2025-09-04 09:30:00|9194.1|9193.1|9196.1|9195.1|9197.7|9196.7|9192.6|9191.6|305
1756978500000|2025-09-04 09:35:00|9196.6|9195.6|9197.1|9196.1|9198.5|9197.5|9194.4|9193.4|140
1756978800000|2025-09-04 09:40:00|9196.6|9195.6|9194.6|9193.6|9196.9|9195.9|9193.6|9192.6|235
1756979100000|2025-09-04 09:45:00|9194.1|9193.1|9191.7|9190.7|9194.1|9193.1|9189.3|9188.3|225
1756979400000|2025-09-04 09:50:00|9192.5|9191.5|9190.2|9189.2|9192.6|9191.6|9188.3|9187.3|140
1756979700000|2025-09-04 09:55:00|9190|9189|9194.4|9193.4|9194.4|9193.4|9189|9188|126
1756980000000|2025-09-04 10:00:00|9193.9|9192.9|9199.4|9198.4|9200.3|9199.3|9193.2|9192.2|265
1756980300000|2025-09-04 10:05:00|9199.7|9198.7|9201.7|9200.7|9203.4|9202.4|9199.4|9198.4|177
1756980600000|2025-09-04 10:10:00|9201|9200|9210.7|9209.7|9211.3|9210.3|9201|9200|644
1756980900000|2025-09-04 10:15:00|9209.2|9208.2|9199.9|9198.9|9210.7|9209.7|9199.6|9198.6|716
1756981200000|2025-09-04 10:20:00|9200.1|9199.1|9199.9|9198.9|9203.6|9202.6|9199.9|9198.9|179
1756981500000|2025-09-04 10:25:00|9200.7|9199.7|9198.9|9197.9|9201.2|9200.2|9198.1|9197.1|175
1756981800000|2025-09-04 10:30:00|9198.8|9197.8|9194.1|9193.1|9198.8|9197.8|9194.1|9193.1|135
1756982100000|2025-09-04 10:35:00|9194.6|9193.6|9195.5|9194.5|9196.3|9195.3|9193.9|9192.9|236
1756982400000|2025-09-04 10:40:00|9196.1|9195.1|9193.9|9192.9|9196.1|9195.1|9192.6|9191.6|140
1756982700000|2025-09-04 10:45:00|9193.2|9192.2|9197.9|9196.9|9198.2|9197.2|9193|9192|263
1756983000000|2025-09-04 10:50:00|9197.4|9196.4|9196.1|9195.1|9199.2|9198.2|9195.9|9194.9|145
1756983300000|2025-09-04 10:55:00|9196.4|9195.4|9194.4|9193.4|9197|9196|9193.8|9192.8|187
1756983600000|2025-09-04 11:00:00|9194.9|9193.9|9198.3|9197.3|9198.5|9197.5|9193.2|9192.2|208
1756983900000|2025-09-04 11:05:00|9198.6|9197.6|9197.5|9196.5|9198.8|9197.8|9194.1|9193.1|116
1756984200000|2025-09-04 11:10:00|9197.2|9196.2|9197.4|9196.4|9198.4|9197.4|9195.8|9194.8|167
1756984500000|2025-09-04 11:15:00|9197.1|9196.1|9195.6|9194.6|9198.1|9197.1|9194.9|9193.9|136
1756984800000|2025-09-04 11:20:00|9195.9|9194.9|9194|9193|9196|9195|9192.7|9191.7|210
1756985100000|2025-09-04 11:25:00|9194.5|9193.5|9196.2|9195.2|9196.5|9195.5|9193.9|9192.9|165
1756985400000|2025-09-04 11:30:00|9196.1|9195.1|9200.4|9199.4|9200.9|9199.9|9195.7|9194.7|270
1756985700000|2025-09-04 11:35:00|9200.6|9199.6|9201|9200|9201.2|9200.2|9198.4|9197.4|167
1756986000000|2025-09-04 11:40:00|9200.9|9199.9|9200.3|9199.3|9201.3|9200.3|9198.8|9197.8|210
1756986300000|2025-09-04 11:45:00|9200|9199|9199.8|9198.8|9202.3|9201.3|9199.8|9198.8|179
1756986600000|2025-09-04 11:50:00|9199.4|9198.4|9195.8|9194.8|9199.4|9198.4|9193.6|9192.6|219
1756986900000|2025-09-04 11:55:00|9197|9196|9196.8|9195.8|9197.8|9196.8|9195.1|9194.1|123
1756987200000|2025-09-04 12:00:00|9197.5|9196.5|9202.3|9201.3|9202.7|9201.7|9197.5|9196.5|250
1756987500000|2025-09-04 12:05:00|9201.8|9200.8|9199.3|9198.3|9202.7|9201.7|9199.3|9198.3|145
1756987800000|2025-09-04 12:10:00|9198.9|9197.9|9199.1|9198.1|9200.6|9199.6|9196.9|9195.9|234
1756988100000|2025-09-04 12:15:00|9199.4|9198.4|9194.4|9193.4|9200.1|9199.1|9194.1|9193.1|268
1756988400000|2025-09-04 12:20:00|9195.1|9194.1|9196.3|9195.3|9197.1|9196.1|9194.3|9193.3|123
1756988700000|2025-09-04 12:25:00|9196.6|9195.6|9198.9|9197.9|9198.9|9197.9|9196.1|9195.1|150
1756989000000|2025-09-04 12:30:00|9198.2|9197.2|9199.1|9198.1|9201.6|9200.6|9197.9|9196.9|328
1756989300000|2025-09-04 12:35:00|9200.1|9199.1|9198.8|9197.8|9201.6|9200.6|9198.6|9197.6|365
1756989600000|2025-09-04 12:40:00|9198.9|9197.9|9198.8|9197.8|9199.1|9198.1|9196.5|9195.5|129
1756989900000|2025-09-04 12:45:00|9199.3|9198.3|9199.2|9198.2|9199.3|9198.3|9196.4|9195.4|152
1756990200000|2025-09-04 12:50:00|9199.6|9198.6|9202.6|9201.6|9203.8|9202.8|9198.1|9197.1|163
1756990500000|2025-09-04 12:55:00|9202.3|9201.3|9203.6|9202.6|9204.1|9203.1|9201.6|9200.6|193
1756990800000|2025-09-04 13:00:00|9203.1|9202.1|9204.3|9203.3|9206.3|9205.3|9202.6|9201.6|252
1756991100000|2025-09-04 13:05:00|9204.1|9203.1|9203.8|9202.8|9207.1|9206.1|9203.8|9202.8|103
1756991400000|2025-09-04 13:10:00|9203.6|9202.6|9202.1|9201.1|9203.9|9202.9|9202.1|9201.1|211
1756991700000|2025-09-04 13:15:00|9202.4|9201.4|9205.1|9204.1|9205.4|9204.4|9200.9|9199.9|296
1756992000000|2025-09-04 13:20:00|9204.4|9203.4|9202.9|9201.9|9204.7|9203.7|9201.8|9200.8|245
1756992300000|2025-09-04 13:25:00|9202.7|9201.7|9207.2|9206.2|9207.2|9206.2|9202.2|9201.2|291
1756992600000|2025-09-04 13:30:00|9207.6|9206.6|9204.8|9203.8|9207.6|9206.6|9197.3|9196.3|755
1756992900000|2025-09-04 13:35:00|9204.6|9203.6|9214.3|9213.3|9215.5|9214.5|9204.1|9203.1|544
1756993200000|2025-09-04 13:40:00|9213.9|9212.9|9220.1|9219.1|9223.6|9222.6|9213.9|9212.9|690
1756993500000|2025-09-04 13:45:00|9219.8|9218.8|9220.3|9219.3|9222.3|9221.3|9216.7|9215.7|492
1756993800000|2025-09-04 13:50:00|9220.7|9219.7|9219.1|9218.1|9222.5|9221.5|9218.2|9217.2|456
1756994100000|2025-09-04 13:55:00|9218.8|9217.8|9222.2|9221.2|9224|9223|9217.5|9216.5|421
1756994400000|2025-09-04 14:00:00|9221.8|9220.8|9218.7|9217.7|9225.8|9224.8|9218.7|9217.7|839
1756994700000|2025-09-04 14:05:00|9218.9|9217.9|9211|9210|9219.3|9218.3|9209.2|9208.2|532
1756995000000|2025-09-04 14:10:00|9212|9211|9215.6|9214.6|9217.9|9216.9|9209.7|9208.7|307
1756995300000|2025-09-04 14:15:00|9215.3|9214.3|9219.6|9218.6|9220.6|9219.6|9212.6|9211.6|367
1756995600000|2025-09-04 14:20:00|9218.6|9217.6|9218.8|9217.8|9221.2|9220.2|9216|9215|310
1756995900000|2025-09-04 14:25:00|9218.6|9217.6|9220.8|9219.8|9222.6|9221.6|9216.8|9215.8|413
1756996200000|2025-09-04 14:30:00|9220.6|9219.6|9219.6|9218.6|9221.2|9220.2|9216.9|9215.9|458
1756996500000|2025-09-04 14:35:00|9219.9|9218.9|9224.4|9223.4|9225.4|9224.4|9219.4|9218.4|425
1756996800000|2025-09-04 14:40:00|9223.9|9222.9|9227.1|9226.1|9228.4|9227.4|9221.2|9220.2|308
1756997100000|2025-09-04 14:45:00|9227.4|9226.4|9230.2|9229.2|9232.1|9231.1|9227.4|9226.4|315
1756997400000|2025-09-04 14:50:00|9230.1|9229.1|9227.1|9226.1|9230.3|9229.3|9225.6|9224.6|489
1756997700000|2025-09-04 14:55:00|9227.3|9226.3|9223.3|9222.3|9228.4|9227.4|9222.4|9221.4|574
1756998000000|2025-09-04 15:00:00|9223.9|9222.9|9217.4|9216.4|9224.3|9223.3|9216.9|9215.9|509
1756998300000|2025-09-04 15:05:00|9217.6|9216.6|9218.1|9217.1|9219.1|9218.1|9214.9|9213.9|365
1756998600000|2025-09-04 15:10:00|9218.2|9217.2|9219.8|9218.8|9220.1|9219.1|9217.3|9216.3|585
1756998900000|2025-09-04 15:15:00|9220.1|9219.1|9218.5|9217.5|9221.2|9220.2|9217.7|9216.7|554
1756999200000|2025-09-04 15:20:00|9218.7|9217.7|9219.7|9218.7|9221.8|9220.8|9217.9|9216.9|658
1756999500000|2025-09-04 15:25:00|9219.2|9218.2|9218.9|9216.9|9221.7|9220.7|9217.9|9216.9|2284
1756999800000|2025-09-04 15:30:00|9219.4|9217.4|9217.3|9215.3|9221|9219|9213.6|9211.6|3521
1757000100000|2025-09-04 15:35:00|9217.6|9215.6|9213.7|9211.7|9218.7|9216.7|9211.3|9209.3|1765
1757000400000|2025-09-04 15:40:00|9213.9|9211.9|9216.7|9214.7|9219.7|9217.7|9213.7|9211.7|496
1757000700000|2025-09-04 15:45:00|9216.2|9214.2|9214.3|9212.3|9218.1|9216.1|9213.2|9211.2|270
1757001000000|2025-09-04 15:50:00|9213.8|9211.8|9216.7|9214.7|9216.7|9214.7|9213.4|9211.4|135
1757001300000|2025-09-04 15:55:00|9216.4|9214.4|9212.2|9210.2|9218.4|9216.4|9211.5|9209.5|277
1757001600000|2025-09-04 16:00:00|9211.9|9209.9|9213|9211|9215.2|9213.2|9210.4|9208.4|180
1757001900000|2025-09-04 16:05:00|9213.2|9211.2|9215.8|9213.8|9215.8|9213.8|9211.8|9209.8|272
1757002200000|2025-09-04 16:10:00|9216.1|9214.1|9216.3|9214.3|9217.5|9215.5|9215.1|9213.1|227
1757002500000|2025-09-04 16:15:00|9216.5|9214.5|9217|9215|9218.3|9216.3|9215.3|9213.3|182
1757002800000|2025-09-04 16:20:00|9216.8|9214.8|9216.5|9214.5|9217.8|9215.8|9216|9214|69
1757003100000|2025-09-04 16:25:00|9216.3|9214.3|9217.7|9215.7|9218.5|9216.5|9216|9214|130
1757003400000|2025-09-04 16:30:00|9217.4|9215.4|9217.5|9215.5|9220|9218|9217.4|9215.4|94
1757003700000|2025-09-04 16:35:00|9217.3|9215.3|9215.6|9213.6|9218|9216|9215.5|9213.5|67
1757004000000|2025-09-04 16:40:00|9215.8|9213.8|9217.4|9215.4|9217.9|9215.9|9214.8|9212.8|42
1757004300000|2025-09-04 16:45:00|9217.6|9215.6|9220.5|9218.5|9220.8|9218.8|9217.3|9215.3|72
1757004600000|2025-09-04 16:50:00|9220.8|9218.8|9219.8|9217.8|9221.3|9219.3|9219|9217|91
1757004900000|2025-09-04 16:55:00|9220|9218|9217.8|9215.8|9220.8|9218.8|9217.8|9215.8|84
1757005200000|2025-09-04 17:00:00|9218|9216|9220.5|9218.5|9220.8|9218.8|9217.5|9215.5|48
1757005500000|2025-09-04 17:05:00|9220.8|9218.8|9221.8|9219.8|9222.3|9220.3|9220.3|9218.3|96
1757005800000|2025-09-04 17:10:00|9222|9220|9219.4|9217.4|9222.4|9220.4|9219.1|9217.1|69
1757006100000|2025-09-04 17:15:00|9219.6|9217.6|9221.1|9219.1|9221.1|9219.1|9219.4|9217.4|21
1757006400000|2025-09-04 17:20:00|9220.9|9218.9|9224.8|9222.8|9225.4|9223.4|9220.8|9218.8|82
1757006700000|2025-09-04 17:25:00|9224.6|9222.6|9224.3|9222.3|9224.8|9222.8|9223|9221|50
1757007000000|2025-09-04 17:30:00|9224.8|9222.8|9220.5|9218.5|9224.8|9222.8|9220.3|9218.3|49
1757007300000|2025-09-04 17:35:00|9220.8|9218.8|9223.1|9221.1|9223.1|9221.1|9220.3|9218.3|47
1757007600000|2025-09-04 17:40:00|9222.9|9220.9|9224.8|9222.8|9225|9223|9222.9|9220.9|39
1757007900000|2025-09-04 17:45:00|9225|9223|9226.3|9224.3|9227|9225|9224.8|9222.8|55
1757008200000|2025-09-04 17:50:00|9226|9224|9228.8|9226.8|9229.4|9227.4|9226|9224|88
1757008500000|2025-09-04 17:55:00|9228.5|9226.5|9227.3|9225.3|9228.5|9226.5|9226.8|9224.8|22
1757008800000|2025-09-04 18:00:00|9226.8|9224.8|9226|9224|9230|9228|9225.8|9223.8|41
1757009100000|2025-09-04 18:05:00|9225.8|9223.8|9225.3|9223.3|9226|9224|9224.3|9222.3|49
1757009400000|2025-09-04 18:10:00|9225.8|9223.8|9225.8|9223.8|9226.5|9224.5|9224.8|9222.8|56
1757009700000|2025-09-04 18:15:00|9226|9224|9226|9224|9227.1|9225.1|9225|9223|44
1757010000000|2025-09-04 18:20:00|9225.8|9223.8|9223.2|9221.2|9226.3|9224.3|9221.5|9219.5|110
1757010300000|2025-09-04 18:25:00|9222.7|9220.7|9221.6|9219.6|9224.1|9222.1|9221.4|9219.4|29
1757010600000|2025-09-04 18:30:00|9221.4|9219.4|9224.8|9222.8|9225.4|9223.4|9221.4|9219.4|46
1757010900000|2025-09-04 18:35:00|9224.6|9222.6|9224.8|9222.8|9225.9|9223.9|9223.7|9221.7|41
1757011200000|2025-09-04 18:40:00|9224.6|9222.6|9225.2|9223.2|9226.8|9224.8|9224.2|9222.2|49
1757011500000|2025-09-04 18:45:00|9225.4|9223.4|9225.4|9223.4|9225.7|9223.7|9223.7|9221.7|108
1757011800000|2025-09-04 18:50:00|9224.6|9222.6|9223.3|9221.3|9225.4|9223.4|9223|9221|76
1757012100000|2025-09-04 18:55:00|9223|9221|9222.9|9220.9|9223.8|9221.8|9221.6|9219.6|89
1757012400000|2025-09-04 19:00:00|9223.1|9221.1|9225.3|9223.3|9226.5|9224.5|9221.4|9219.4|199
1757012700000|2025-09-04 19:05:00|9225.6|9223.6|9228.6|9226.6|9228.6|9226.6|9225.6|9223.6|132
1757013000000|2025-09-04 19:10:00|9228.1|9226.1|9230.1|9228.1|9230.4|9228.4|9227.5|9225.5|93
1757013300000|2025-09-04 19:15:00|9230.3|9228.3|9228|9226|9230.4|9228.4|9227.8|9225.8|92
1757013600000|2025-09-04 19:20:00|9228.3|9226.3|9227.8|9225.8|9229.3|9227.3|9227|9225|40
1757013900000|2025-09-04 19:25:00|9227.5|9225.5|9226.8|9224.8|9227.8|9225.8|9226|9224|21
1757014200000|2025-09-04 19:30:00|9226.5|9224.5|9226.5|9224.5|9226.5|9224.5|9223.8|9221.8|76
1757014500000|2025-09-04 19:35:00|9226.3|9224.3|9226.8|9224.8|9227.3|9225.3|9225.8|9223.8|64
1757014800000|2025-09-04 19:40:00|9226.5|9224.5|9226.3|9224.3|9227.8|9225.8|9225.3|9223.3|119
1757015100000|2025-09-04 19:45:00|9225.8|9223.8|9225.6|9223.6|9226.1|9224.1|9223.8|9221.8|213
1757015400000|2025-09-04 19:50:00|9225.8|9223.8|9230.2|9228.2|9230.5|9228.5|9224.1|9222.1|223
1757015700000|2025-09-04 19:55:00|9230.5|9228.5|9232.8|9228.8|9233.7|9231.7|9229|9227|613
1757016000000|2025-09-04 20:00:00|9232.9|9228.9|9233.1|9229.1|9233.3|9229.3|9231.4|9227.4|0
1757016300000|2025-09-04 20:05:00|9232.9|9228.9|9233.2|9229.2|9234.2|9230.2|9232.6|9228.6|0
1757016600000|2025-09-04 20:10:00|9233.1|9229.1|9234.9|9230.9|9236.2|9232.2|9232.7|9228.7|0
1757016900000|2025-09-04 20:15:00|9235|9231|9233.1|9229.1|9235.6|9231.6|9232.1|9228.1|0
1757017200000|2025-09-04 20:20:00|9233|9229|9233.1|9229.1|9233.5|9229.5|9232.2|9228.2|0
1757017500000|2025-09-04 20:25:00|9233|9229|9233.8|9229.8|9234.2|9230.2|9232.8|9228.8|0
1757017800000|2025-09-04 20:30:00|9233.7|9229.7|9233.7|9229.7|9233.8|9229.8|9233.1|9229.1|0
1757018100000|2025-09-04 20:35:00|9233.5|9229.5|9233.9|9229.9|9234.3|9230.3|9233.5|9229.5|0
1757018400000|2025-09-04 20:40:00|9233.7|9229.7|9233.7|9229.7|9234.1|9230.1|9233.5|9229.5|0
1757018700000|2025-09-04 20:45:00|9233.5|9229.5|9233.9|9229.9|9234|9230|9233.5|9229.5|0
1757019000000|2025-09-04 20:50:00|9233.8|9229.8|9233.4|9229.4|9234.4|9230.4|9233.4|9229.4|0
1757019300000|2025-09-04 20:55:00|9233.5|9229.5|9238.1|9234.1|9238.3|9234.3|9232.8|9228.8|0
1757019600000|2025-09-04 21:00:00|9238|9234|9237.9|9233.9|9238.8|9234.8|9237.9|9233.9|0
1757019900000|2025-09-04 21:05:00|9238|9234|9237.9|9233.9|9238.5|9234.5|9237.3|9233.3|0
1757020200000|2025-09-04 21:10:00|9237.8|9233.8|9237.7|9233.7|9238.3|9234.3|9237.6|9233.6|0
1757020500000|2025-09-04 21:15:00|9237.9|9233.9|9238.3|9234.3|9238.3|9234.3|9237.7|9233.7|0
1757020800000|2025-09-04 21:20:00|9238.2|9234.2|9238.7|9234.7|9238.7|9234.7|9238.1|9234.1|0
1757021100000|2025-09-04 21:25:00|9238.6|9234.6|9238.9|9234.9|9239|9235|9238.3|9234.3|0
1757021400000|2025-09-04 21:30:00|9238.8|9234.8|9239.5|9235.5|9239.6|9235.6|9238.6|9234.6|0
1757021700000|2025-09-04 21:35:00|9239.7|9235.7|9239.5|9235.5|9239.7|9235.7|9239.3|9235.3|0
1757022000000|2025-09-04 21:40:00|9239.6|9235.6|9239.2|9235.2|9239.8|9235.8|9239.1|9235.1|0
1757022300000|2025-09-04 21:45:00|9239.3|9235.3|9238.6|9234.6|9239.3|9235.3|9238.3|9234.3|0
1757022600000|2025-09-04 21:50:00|9238.7|9234.7|9239.1|9235.1|9239.1|9235.1|9238.6|9234.6|0
1757022900000|2025-09-04 21:55:00|9239.2|9235.2|9239.4|9235.4|9239.6|9235.6|9238.8|9234.8|0
1757023200000|2025-09-04 22:00:00|9239.3|9235.3|9239.6|9235.6|9240.3|9236.3|9237.3|9233.3|0
1757023500000|2025-09-04 22:05:00|9239.5|9235.5|9240.4|9236.4|9241.7|9237.7|9239.4|9235.4|0
1757023800000|2025-09-04 22:10:00|9240.6|9236.6|9240.2|9236.2|9240.6|9236.6|9240|9236|0
1757024100000|2025-09-04 22:15:00|9240.1|9236.1|9240.8|9236.8|9241.5|9237.5|9240.1|9236.1|0
1757024400000|2025-09-04 22:20:00|9240.7|9236.7|9240.3|9236.3|9240.8|9236.8|9240.3|9236.3|0
1757024700000|2025-09-04 22:25:00|9240.5|9236.5|9239.5|9235.5|9240.6|9236.6|9239.5|9235.5|0
1757025000000|2025-09-04 22:30:00|9239.4|9235.4|9239.3|9235.3|9239.7|9235.7|9238.9|9234.9|0
1757025300000|2025-09-04 22:35:00|9239.1|9235.1|9238.4|9234.4|9239.4|9235.4|9237.6|9233.6|0
1757025600000|2025-09-04 22:40:00|9238.3|9234.3|9238|9234|9238.4|9234.4|9237.6|9233.6|0
1757025900000|2025-09-04 22:45:00|9237.8|9233.8|9238.9|9234.9|9239.1|9235.1|9237.8|9233.8|0
1757026200000|2025-09-04 22:50:00|9239|9235|9238.6|9234.6|9239|9235|9238.4|9234.4|0
1757026500000|2025-09-04 22:55:00|9238.7|9234.7|9239.1|9235.1|9239.5|9235.5|9238.7|9234.7|0
1757026800000|2025-09-04 23:00:00|9239|9235|9238.9|9234.9|9239.7|9235.7|9238.7|9234.7|0
1757027100000|2025-09-04 23:05:00|9239|9235|9239.7|9235.7|9239.9|9235.9|9239|9235|0
1757027400000|2025-09-04 23:10:00|9239.8|9235.8|9239.9|9235.9|9239.9|9235.9|9239.1|9235.1|0
1757027700000|2025-09-04 23:15:00|9239.8|9235.8|9239.3|9235.3|9239.9|9235.9|9239|9235|0
1757028000000|2025-09-04 23:20:00|9239.2|9235.2|9239.3|9235.3|9239.3|9235.3|9239.2|9235.2|0
1757028300000|2025-09-04 23:25:00|9239.2|9235.2|9239.5|9235.5|9239.9|9235.9|9239.1|9235.1|0
1757028600000|2025-09-04 23:30:00|9239.6|9235.6|9239.1|9235.1|9239.9|9235.9|9239|9235|0
1757028900000|2025-09-04 23:35:00|9239|9235|9238.9|9234.9|9239.3|9235.3|9238.5|9234.5|0
1757029200000|2025-09-04 23:40:00|9238.8|9234.8|9238.4|9234.4|9239|9235|9238.4|9234.4|0
1757029500000|2025-09-04 23:45:00|9238.2|9234.2|9238.8|9234.8|9239.1|9235.1|9238.2|9234.2|0
1757029800000|2025-09-04 23:50:00|9238.7|9234.7|9238|9234|9239.6|9235.6|9237.5|9233.5|0
1757030100000|2025-09-04 23:55:00|9237.9|9233.9|9237|9233|9238|9234|9237|9233|0
1757030400000|2025-09-05 00:00:00|9237.1|9233.1|9230|9227|9237.1|9233.3|9229.7|9226.7|93
1757030700000|2025-09-05 00:05:00|9229.7|9226.7|9233.3|9230.3|9233.6|9230.6|9229|9226|13
1757031000000|2025-09-05 00:10:00|9232.6|9229.6|9231.7|9228.7|9233.2|9230.2|9230.2|9227.2|14
1757031300000|2025-09-05 00:15:00|9232.2|9229.2|9231.7|9228.7|9234.4|9231.4|9230.9|9227.9|38
1757031600000|2025-09-05 00:20:00|9231.4|9228.4|9232.5|9229.5|9232.5|9229.5|9230.2|9227.2|9
1757031900000|2025-09-05 00:25:00|9232.3|9229.3|9232.3|9229.3|9232.5|9229.5|9231.3|9228.3|4
1757032200000|2025-09-05 00:30:00|9232|9229|9232.8|9229.8|9232.8|9229.8|9231.3|9228.3|0
1757032500000|2025-09-05 00:35:00|9232.5|9229.5|9231.5|9228.5|9233|9230|9231.5|9228.5|5
1757032800000|2025-09-05 00:40:00|9231.3|9228.3|9231.5|9228.5|9232|9229|9231.3|9228.3|0
1757033100000|2025-09-05 00:45:00|9231.3|9228.3|9230.8|9227.8|9231.5|9228.5|9230.8|9227.8|1
1757033400000|2025-09-05 00:50:00|9230.7|9227.7|9230.8|9227.8|9231.3|9228.3|9229.6|9226.6|29
1757033700000|2025-09-05 00:55:00|9231.1|9228.1|9232.1|9229.1|9232.3|9229.3|9230.6|9227.6|6
1757034000000|2025-09-05 01:00:00|9232.3|9229.3|9233.4|9230.4|9233.4|9230.4|9232.1|9229.1|17
1757034300000|2025-09-05 01:05:00|9233.2|9230.2|9232.4|9229.4|9233.4|9230.4|9230.9|9227.9|20
1757034600000|2025-09-05 01:10:00|9232.7|9229.7|9232.4|9229.4|9233.9|9230.9|9232.2|9229.2|5
1757034900000|2025-09-05 01:15:00|9232.2|9229.2|9232.2|9229.2|9234.4|9231.4|9232.2|9229.2|2
1757035200000|2025-09-05 01:20:00|9231.9|9228.9|9231.2|9228.2|9233.7|9230.7|9231.2|9228.2|12
1757035500000|2025-09-05 01:25:00|9230.9|9227.9|9230.4|9227.4|9231.2|9228.2|9230.2|9227.2|3
1757035800000|2025-09-05 01:30:00|9229.7|9226.7|9227.9|9224.9|9229.7|9226.7|9226.7|9223.7|9
1757036100000|2025-09-05 01:35:00|9228.2|9225.2|9228.4|9225.4|9228.4|9225.4|9227.4|9224.4|2
1757036400000|2025-09-05 01:40:00|9228.2|9225.2|9228|9225|9228.5|9225.5|9227|9224|9
1757036700000|2025-09-05 01:45:00|9227.8|9224.8|9227.2|9224.2|9227.9|9224.9|9227|9224|1
1757037000000|2025-09-05 01:50:00|9227.7|9224.7|9230.9|9227.9|9230.9|9227.9|9227.2|9224.2|6
1757037300000|2025-09-05 01:55:00|9231.2|9228.2|9230.9|9227.9|9232.2|9229.2|9230.7|9227.7|5
1757037600000|2025-09-05 02:00:00|9231.4|9228.4|9230.7|9227.7|9231.4|9228.4|9230.2|9227.2|11
1757037900000|2025-09-05 02:05:00|9230.9|9227.9|9229.7|9226.7|9231.4|9228.4|9229.7|9226.7|3
1757038200000|2025-09-05 02:10:00|9229.9|9226.9|9231.3|9228.3|9231.3|9228.3|9229.9|9226.9|2
1757038500000|2025-09-05 02:15:00|9230.8|9227.8|9232.3|9229.3|9232.5|9229.5|9230.8|9227.8|3
1757038800000|2025-09-05 02:20:00|9231.8|9228.8|9231.6|9228.6|9232.4|9229.4|9231.5|9228.5|1
1757039100000|2025-09-05 02:25:00|9231.1|9228.1|9231.4|9228.4|9231.9|9228.9|9230.3|9227.3|5
1757039400000|2025-09-05 02:30:00|9231.7|9228.7|9232.7|9229.7|9232.7|9229.7|9231.4|9228.4|3
1757039700000|2025-09-05 02:35:00|9232.9|9229.9|9232.7|9229.7|9232.9|9229.9|9232.4|9229.4|1
1757040000000|2025-09-05 02:40:00|9233.2|9230.2|9231.7|9228.7|9233.4|9230.4|9231.4|9228.4|5
1757040300000|2025-09-05 02:45:00|9231.9|9228.9|9232.7|9229.7|9232.7|9229.7|9231.7|9228.7|0
1757040600000|2025-09-05 02:50:00|9233.2|9230.2|9232.1|9229.1|9233.2|9230.2|9231.8|9228.8|0
1757040900000|2025-09-05 02:55:00|9231.8|9228.8|9232.1|9229.1|9232.8|9229.8|9231.6|9228.6|0
1757041200000|2025-09-05 03:00:00|9231.8|9228.8|9231.3|9228.3|9232.1|9229.1|9231.1|9228.1|5
1757041500000|2025-09-05 03:05:00|9231.6|9228.6|9231.3|9228.3|9231.8|9228.8|9231.3|9228.3|0
1757041800000|2025-09-05 03:10:00|9231.1|9228.1|9230.8|9227.8|9231.3|9228.3|9230.6|9227.6|4
1757042100000|2025-09-05 03:15:00|9230.9|9227.9|9230.2|9227.2|9230.9|9227.9|9230.2|9227.2|5
1757042400000|2025-09-05 03:20:00|9230.4|9227.4|9230.7|9227.7|9230.9|9227.9|9230.4|9227.4|0
1757042700000|2025-09-05 03:25:00|9230.9|9227.9|9230.6|9227.6|9230.9|9227.9|9230.2|9227.2|2
1757043000000|2025-09-05 03:30:00|9230.8|9227.8|9230.3|9227.3|9231.6|9228.6|9229.3|9226.3|7
1757043300000|2025-09-05 03:35:00|9230.1|9227.1|9230.2|9227.2|9230.4|9227.4|9229.8|9226.8|2
1757043600000|2025-09-05 03:40:00|9229.4|9226.4|9230.4|9227.4|9230.4|9227.4|9229.4|9226.4|19
1757043900000|2025-09-05 03:45:00|9230.2|9227.2|9229.7|9226.7|9230.7|9227.7|9229.4|9226.4|2
1757044200000|2025-09-05 03:50:00|9229.4|9226.4|9230.4|9227.4|9230.7|9227.7|9229.4|9226.4|8
1757044500000|2025-09-05 03:55:00|9230.7|9227.7|9232.2|9229.2|9232.2|9229.2|9229.9|9226.9|10
1757044800000|2025-09-05 04:00:00|9231.9|9228.9|9231.9|9228.9|9232.2|9229.2|9231.7|9228.7|0
1757045100000|2025-09-05 04:05:00|9231.7|9228.7|9232.3|9229.3|9233.1|9230.1|9231.6|9228.6|8
1757045400000|2025-09-05 04:10:00|9232.6|9229.6|9233.3|9230.3|9233.6|9230.6|9232.3|9229.3|2
1757045700000|2025-09-05 04:15:00|9233.1|9230.1|9233.1|9230.1|9233.3|9230.3|9232.6|9229.6|0
1757046000000|2025-09-05 04:20:00|9232.8|9229.8|9233.6|9230.6|9234.3|9231.3|9232.6|9229.6|2
1757046300000|2025-09-05 04:25:00|9233.3|9230.3|9232.8|9229.8|9233.8|9230.8|9232.3|9229.3|3
1757046600000|2025-09-05 04:30:00|9232.6|9229.6|9232.3|9229.3|9232.6|9229.6|9231.8|9228.8|0
1757046900000|2025-09-05 04:35:00|9232.1|9229.1|9232.3|9229.3|9232.3|9229.3|9231.8|9228.8|0
1757047200000|2025-09-05 04:40:00|9232.1|9229.1|9230.4|9227.4|9232.1|9229.1|9230.2|9227.2|3
1757047500000|2025-09-05 04:45:00|9230.2|9227.2|9230.2|9227.2|9230.4|9227.4|9230.2|9227.2|0
1757047800000|2025-09-05 04:50:00|9230.1|9227.1|9230.1|9227.1|9230.1|9227.1|9229.6|9226.6|0
1757048100000|2025-09-05 04:55:00|9229.6|9226.6|9230.3|9227.3|9230.3|9227.3|9229.3|9226.3|0
1757048400000|2025-09-05 05:00:00|9230.6|9227.6|9230.2|9227.2|9230.6|9227.6|9229.5|9226.5|0
1757048700000|2025-09-05 05:05:00|9229.9|9226.9|9230.2|9227.2|9230.2|9227.2|9227.3|9224.3|2
1757049000000|2025-09-05 05:10:00|9230|9227|9231|9228|9231|9228|9230|9227|0
1757049300000|2025-09-05 05:15:00|9231.3|9228.3|9231.3|9228.3|9233|9230|9230.8|9227.8|0
1757049600000|2025-09-05 05:20:00|9231.6|9228.6|9232.3|9229.3|9232.4|9229.4|9231.1|9228.1|1
1757049900000|2025-09-05 05:25:00|9232.7|9229.7|9235.1|9232.1|9235.4|9232.4|9232.5|9229.5|1
1757050200000|2025-09-05 05:30:00|9235.4|9232.4|9233.8|9230.8|9237.3|9234.3|9233.8|9230.8|3
1757050500000|2025-09-05 05:35:00|9234|9231|9235.8|9232.8|9238.9|9235.9|9234|9231|17
1757050800000|2025-09-05 05:40:00|9236.8|9233.8|9239.5|9236.5|9239.6|9236.6|9236.8|9233.8|21
1757051100000|2025-09-05 05:45:00|9239.2|9236.2|9240.6|9237.6|9242.3|9239.3|9238.6|9235.6|38
1757051400000|2025-09-05 05:50:00|9240.7|9237.7|9240.6|9237.6|9241.4|9238.4|9240|9237|11
1757051700000|2025-09-05 05:55:00|9240.1|9237.1|9237.4|9234.4|9241.4|9238.4|9235.9|9232.9|27
1757052000000|2025-09-05 06:00:00|9236.7|9233.7|9235.7|9233.7|9238|9236|9234.8|9232.4|165
1757052300000|2025-09-05 06:05:00|9236.4|9234.4|9235.2|9233.2|9236.4|9234.4|9233.2|9231.2|79
1757052600000|2025-09-05 06:10:00|9234.9|9232.9|9232.9|9230.9|9235.4|9233.4|9231.5|9229.5|54
1757052900000|2025-09-05 06:15:00|9233.1|9231.1|9235.8|9233.8|9237|9235|9232.9|9230.9|103
1757053200000|2025-09-05 06:20:00|9236|9234|9238.1|9236.1|9239.5|9237.5|9234.9|9232.9|156
1757053500000|2025-09-05 06:25:00|9237.9|9235.9|9238.6|9236.6|9240|9238|9237.6|9235.6|41
1757053800000|2025-09-05 06:30:00|9238.4|9236.4|9235.6|9233.6|9238.6|9236.6|9235.1|9233.1|146
1757054100000|2025-09-05 06:35:00|9235.3|9233.3|9236|9234|9237.1|9235.1|9234.3|9232.3|72
1757054400000|2025-09-05 06:40:00|9235.8|9233.8|9236|9234|9236.5|9234.5|9232.3|9230.3|72
1757054700000|2025-09-05 06:45:00|9235.8|9233.8|9235.2|9233.2|9236.5|9234.5|9234.8|9232.8|38
1757055000000|2025-09-05 06:50:00|9235.5|9233.5|9235.4|9233.4|9238.5|9236.5|9234.7|9232.7|149
1757055300000|2025-09-05 06:55:00|9235.2|9233.2|9232|9230|9237.8|9235.8|9230.2|9228.2|357
1757055600000|2025-09-05 07:00:00|9231|9233|9222.3|9221.3|9240.5|9239.5|9221|9220|1310
1757055900000|2025-09-05 07:05:00|9222|9221|9221.8|9220.8|9224.8|9223.8|9218.8|9217.8|498
1757056200000|2025-09-05 07:10:00|9221.3|9220.3|9218.3|9217.3|9224|9223|9217.3|9216.3|393
1757056500000|2025-09-05 07:15:00|9218.5|9217.5|9224.5|9223.5|9226.8|9225.8|9218|9217|377
1757056800000|2025-09-05 07:20:00|9225.4|9224.4|9226.2|9225.2|9226.8|9225.8|9221.8|9220.8|446
1757057100000|2025-09-05 07:25:00|9226.7|9225.7|9225.3|9224.3|9229.3|9228.3|9223.2|9222.2|266
1757057400000|2025-09-05 07:30:00|9224.7|9223.7|9227.9|9226.9|9228.8|9227.8|9222|9221|285
1757057700000|2025-09-05 07:35:00|9228|9227|9237.6|9236.6|9239.9|9238.9|9227.4|9226.4|308
1757058000000|2025-09-05 07:40:00|9237.8|9236.8|9241.6|9240.6|9242.4|9241.4|9236.5|9235.5|225
1757058300000|2025-09-05 07:45:00|9241.4|9240.4|9241.6|9240.6|9241.8|9240.8|9237.5|9236.5|369
1757058600000|2025-09-05 07:50:00|9241.8|9240.8|9240.8|9239.8|9243.5|9242.5|9237.2|9236.2|304
1757058900000|2025-09-05 07:55:00|9240.3|9239.3|9240|9239|9242.7|9241.7|9239.7|9238.7|172
1757059200000|2025-09-05 08:00:00|9239.9|9238.9|9240.7|9239.7|9241.2|9240.2|9236.4|9235.4|316
1757059500000|2025-09-05 08:05:00|9240.6|9239.6|9241.9|9240.9|9242.4|9241.4|9238.1|9237.1|236
1757059800000|2025-09-05 08:10:00|9242.3|9241.3|9247|9246|9248.8|9247.8|9240.5|9239.5|295
1757060100000|2025-09-05 08:15:00|9246.7|9245.7|9249|9248|9250|9249|9246.7|9245.7|219
1757060400000|2025-09-05 08:20:00|9248.4|9247.4|9250.9|9249.9|9252.4|9251.4|9248.2|9247.2|331
1757060700000|2025-09-05 08:25:00|9251.2|9250.2|9251.2|9250.2|9253.2|9252.2|9250.4|9249.4|267
1757061000000|2025-09-05 08:30:00|9250.5|9249.5|9250.1|9249.1|9253.9|9252.9|9249.7|9248.7|245
1757061300000|2025-09-05 08:35:00|9249.8|9248.8|9244.6|9243.6|9250.7|9249.7|9243.8|9242.8|286
1757061600000|2025-09-05 08:40:00|9245.1|9244.1|9249|9248|9249|9248|9244.4|9243.4|220
1757061900000|2025-09-05 08:45:00|9248.5|9247.5|9241|9240|9249|9248|9240.6|9239.6|151
1757062200000|2025-09-05 08:50:00|9241.6|9240.6|9244.4|9243.4|9245.4|9244.4|9241.2|9240.2|181
1757062500000|2025-09-05 08:55:00|9244.7|9243.7|9239|9238|9244.7|9243.7|9239|9238|170
1757062800000|2025-09-05 09:00:00|9238.7|9237.7|9239.3|9238.3|9241.3|9240.3|9237.3|9236.3|128
1757063100000|2025-09-05 09:05:00|9239.6|9238.6|9238.8|9237.8|9242.3|9241.3|9238.3|9237.3|214
1757063400000|2025-09-05 09:10:00|9238|9237|9238.3|9237.3|9239.8|9238.8|9235.3|9234.3|163
1757063700000|2025-09-05 09:15:00|9238.1|9237.1|9239.6|9238.6|9241.1|9240.1|9237.1|9236.1|138
1757064000000|2025-09-05 09:20:00|9239.8|9238.8|9242.1|9241.1|9242.9|9241.9|9239.3|9238.3|162
1757064300000|2025-09-05 09:25:00|9242.2|9241.2|9241.7|9240.7|9243|9242|9239.2|9238.2|170
1757064600000|2025-09-05 09:30:00|9241.1|9240.1|9241|9240|9241.6|9240.6|9239.4|9238.4|202
1757064900000|2025-09-05 09:35:00|9240.7|9239.7|9241.7|9240.7|9242.4|9241.4|9240.7|9239.7|36
1757065200000|2025-09-05 09:40:00|9241.4|9240.4|9240.6|9239.6|9241.7|9240.7|9240.1|9239.1|90
1757065500000|2025-09-05 09:45:00|9240.3|9239.3|9236.7|9235.7|9240.3|9239.3|9236.7|9235.7|139
1757065800000|2025-09-05 09:50:00|9236.9|9235.9|9241.7|9240.7|9242.2|9241.2|9235.8|9234.8|126
1757066100000|2025-09-05 09:55:00|9241.5|9240.5|9243|9242|9243.3|9242.3|9240.3|9239.3|177
1757066400000|2025-09-05 10:00:00|9242.6|9241.6|9241.8|9240.8|9245.1|9244.1|9241.1|9240.1|110
1757066700000|2025-09-05 10:05:00|9242.1|9241.1|9238.3|9237.3|9242.1|9241.1|9237.9|9236.9|161
1757067000000|2025-09-05 10:10:00|9238.5|9237.5|9237.4|9236.4|9240.4|9239.4|9237.2|9236.2|100
1757067300000|2025-09-05 10:15:00|9237.7|9236.7|9235.6|9234.6|9238.4|9237.4|9235.6|9234.6|220
1757067600000|2025-09-05 10:20:00|9236.2|9235.2|9236.8|9235.8|9238.3|9237.3|9235|9234|114
1757067900000|2025-09-05 10:25:00|9237|9236|9238.9|9237.9|9239.5|9238.5|9236.3|9235.3|235
1757068200000|2025-09-05 10:30:00|9238.5|9237.5|9239|9238|9240.4|9239.4|9236.9|9235.9|209
1757068500000|2025-09-05 10:35:00|9239.3|9238.3|9238.8|9237.8|9240.3|9239.3|9238|9237|150
1757068800000|2025-09-05 10:40:00|9239.1|9238.1|9242.2|9241.2|9242.4|9241.4|9239.1|9238.1|163
1757069100000|2025-09-05 10:45:00|9242.7|9241.7|9242.9|9241.9|9243.7|9242.7|9240.7|9239.7|145
1757069400000|2025-09-05 10:50:00|9242.6|9241.6|9240.6|9239.6|9242.6|9241.6|9239.7|9238.7|146
1757069700000|2025-09-05 10:55:00|9241.1|9240.1|9240.6|9239.6|9242.2|9241.2|9239.3|9238.3|233
1757070000000|2025-09-05 11:00:00|9241.1|9240.1|9245.6|9244.6|9246.1|9245.1|9241.1|9240.1|275
1757070300000|2025-09-05 11:05:00|9245.4|9244.4|9243.4|9242.4|9246.8|9245.8|9243.4|9242.4|111
1757070600000|2025-09-05 11:10:00|9242.5|9241.5|9244.7|9243.7|9245.9|9244.9|9242.2|9241.2|61
1757070900000|2025-09-05 11:15:00|9244.5|9243.5|9245.1|9244.1|9247.9|9246.9|9244.2|9243.2|106
1757071200000|2025-09-05 11:20:00|9245.3|9244.3|9245.7|9244.7|9246.5|9245.5|9244.2|9243.2|84
1757071500000|2025-09-05 11:25:00|9245.4|9244.4|9245.4|9244.4|9246.4|9245.4|9244.4|9243.4|60
1757071800000|2025-09-05 11:30:00|9245.9|9244.9|9245.7|9244.7|9246.2|9245.2|9244.7|9243.7|103
1757072100000|2025-09-05 11:35:00|9246.2|9245.2|9247.7|9246.7|9248.7|9247.7|9245.9|9244.9|148
1757072400000|2025-09-05 11:40:00|9247.1|9246.1|9245.3|9244.3|9247.8|9246.8|9244.8|9243.8|194
1757072700000|2025-09-05 11:45:00|9245.6|9244.6|9245.1|9244.1|9246.3|9245.3|9243.8|9242.8|127
1757073000000|2025-09-05 11:50:00|9246.2|9245.2|9244.4|9243.4|9246.8|9245.8|9244.4|9243.4|101
1757073300000|2025-09-05 11:55:00|9244.7|9243.7|9247.4|9246.4|9248.7|9247.7|9244.7|9243.7|206
1757073600000|2025-09-05 12:00:00|9247|9246|9247.5|9246.5|9248.5|9247.5|9246.3|9245.3|294
1757073900000|2025-09-05 12:05:00|9247.8|9246.8|9246.8|9245.8|9249.3|9248.3|9245.8|9244.8|224
1757074200000|2025-09-05 12:10:00|9246.5|9245.5|9245.6|9244.6|9246.5|9245.5|9242.3|9241.3|290
1757074500000|2025-09-05 12:15:00|9245.4|9244.4|9241.8|9240.8|9247.2|9246.2|9240.8|9239.8|266
1757074800000|2025-09-05 12:20:00|9242.1|9241.1|9238.5|9237.5|9244.3|9243.3|9238.1|9237.1|364
1757075100000|2025-09-05 12:25:00|9238.4|9237.4|9243.2|9242.2|9243.4|9242.4|9237.4|9236.4|306
1757075400000|2025-09-05 12:30:00|9243.5|9242.5|9247.9|9246.9|9248.5|9247.5|9236|9235|816
1757075700000|2025-09-05 12:35:00|9247.4|9246.4|9247.2|9246.2|9250.7|9249.7|9245.3|9244.3|316
1757076000000|2025-09-05 12:40:00|9246.5|9245.5|9246.9|9245.9|9247.9|9246.9|9241|9240|332
1757076300000|2025-09-05 12:45:00|9246.6|9245.6|9251|9250|9252.5|9251.5|9245|9244|280
1757076600000|2025-09-05 12:50:00|9250.7|9249.7|9248.7|9247.7|9254.3|9253.3|9247.9|9246.9|340
1757076900000|2025-09-05 12:55:00|9248.5|9247.5|9249.2|9248.2|9252.3|9251.3|9247.9|9246.9|261
1757077200000|2025-09-05 13:00:00|9249.3|9248.3|9252|9251|9253.5|9252.5|9249|9248|376
1757077500000|2025-09-05 13:05:00|9252.3|9251.3|9250.3|9249.3|9253.6|9252.6|9249.8|9248.8|275
1757077800000|2025-09-05 13:10:00|9249.8|9248.8|9251.8|9250.8|9252.1|9251.1|9248.1|9247.1|359
1757078100000|2025-09-05 13:15:00|9252.1|9251.1|9249.5|9248.5|9252.6|9251.6|9249|9248|205
1757078400000|2025-09-05 13:20:00|9250|9249|9246.8|9245.8|9250.3|9249.3|9245|9244|328
1757078700000|2025-09-05 13:25:00|9246.6|9245.6|9245.5|9244.5|9248.9|9247.9|9244.8|9243.8|199
1757079000000|2025-09-05 13:30:00|9245.8|9244.8|9249.1|9248.1|9253|9252|9244.2|9243.2|611
1757079300000|2025-09-05 13:35:00|9249.4|9248.4|9252.2|9251.2|9253.8|9252.8|9245.2|9244.2|442
1757079600000|2025-09-05 13:40:00|9251.2|9250.2|9246.7|9245.7|9251.2|9250.2|9242.8|9241.8|310
1757079900000|2025-09-05 13:45:00|9247.4|9246.4|9248.4|9247.4|9249.7|9248.7|9240.8|9239.8|345
1757080200000|2025-09-05 13:50:00|9248.3|9247.3|9241.8|9240.8|9249.9|9248.9|9237|9236|389
1757080500000|2025-09-05 13:55:00|9242|9241|9236.3|9235.3|9242|9241|9234|9233|347
1757080800000|2025-09-05 14:00:00|9236.8|9235.8|9230.8|9229.8|9237.3|9236.3|9224.8|9223.8|682
1757081100000|2025-09-05 14:05:00|9231.1|9230.1|9229.5|9228.5|9233.8|9232.8|9229|9228|474
1757081400000|2025-09-05 14:10:00|9229|9228|9220.9|9219.9|9229.9|9228.9|9220.9|9219.9|767
1757081700000|2025-09-05 14:15:00|9221.4|9220.4|9217.3|9216.3|9225.4|9224.4|9217.2|9216.2|569
1757082000000|2025-09-05 14:20:00|9217.9|9216.9|9208.9|9207.9|9222.3|9221.3|9208.6|9207.6|651
1757082300000|2025-09-05 14:25:00|9209.4|9208.4|9207.4|9206.4|9212.4|9211.4|9203.4|9202.4|586
1757082600000|2025-09-05 14:30:00|9207.5|9206.5|9208.7|9207.7|9212.5|9211.5|9206.5|9205.5|611
1757082900000|2025-09-05 14:35:00|9208.5|9207.5|9203|9202|9208.5|9207.5|9201.4|9200.4|513
1757083200000|2025-09-05 14:40:00|9202.8|9201.8|9206.3|9205.3|9210.3|9209.3|9202.3|9201.3|402
1757083500000|2025-09-05 14:45:00|9206.2|9205.2|9204.9|9203.9|9206.4|9205.4|9200.3|9199.3|370
1757083800000|2025-09-05 14:50:00|9205|9204|9209.8|9208.8|9212|9211|9203.3|9202.3|423
1757084100000|2025-09-05 14:55:00|9209.5|9208.5|9198|9197|9210.4|9209.4|9196.8|9195.8|464
1757084400000|2025-09-05 15:00:00|9198.3|9197.3|9203.6|9202.6|9205|9204|9198|9197|542
1757084700000|2025-09-05 15:05:00|9203.3|9202.3|9205.1|9204.1|9209|9208|9202.8|9201.8|759
1757085000000|2025-09-05 15:10:00|9204.6|9203.6|9204.1|9203.1|9205.7|9204.7|9199.6|9198.6|882
1757085300000|2025-09-05 15:15:00|9204.3|9203.3|9203.6|9202.6|9205.8|9204.8|9202.1|9201.1|468
1757085600000|2025-09-05 15:20:00|9203.9|9202.9|9207.9|9206.9|9209.2|9208.2|9201.9|9200.9|726
1757085900000|2025-09-05 15:25:00|9207.6|9206.6|9208.1|9206.1|9209.9|9208.9|9204.2|9203.2|1701
1757086200000|2025-09-05 15:30:00|9207.8|9205.8|9209.2|9207.2|9214.7|9212.7|9207.8|9205.8|3788
1757086500000|2025-09-05 15:35:00|9210|9208|9215|9213|9218.7|9216.7|9209.7|9207.7|1035
1757086800000|2025-09-05 15:40:00|9214.8|9212.8|9217.3|9215.3|9218.1|9216.1|9214.3|9212.3|242
1757087100000|2025-09-05 15:45:00|9217.1|9215.1|9211|9209|9217.1|9215.1|9208.9|9206.9|383
1757087400000|2025-09-05 15:50:00|9210.7|9208.7|9207.3|9205.3|9211.1|9209.1|9204.9|9202.9|282
1757087700000|2025-09-05 15:55:00|9207|9205|9205.9|9203.9|9209.9|9207.9|9204.8|9202.8|176
1757088000000|2025-09-05 16:00:00|9206.2|9204.2|9210|9208|9211|9209|9206.2|9204.2|183
1757088300000|2025-09-05 16:05:00|9210.5|9208.5|9212.5|9210.5|9212.5|9210.5|9208.8|9206.8|164
1757088600000|2025-09-05 16:10:00|9212.8|9210.8|9216.6|9214.6|9216.9|9214.9|9212.3|9210.3|202
1757088900000|2025-09-05 16:15:00|9216.4|9214.4|9213.1|9211.1|9217.6|9215.6|9210.6|9208.6|169
1757089200000|2025-09-05 16:20:00|9213.4|9211.4|9211.3|9209.3|9214.1|9212.1|9206.2|9204.2|140
1757089500000|2025-09-05 16:25:00|9211.6|9209.6|9211.1|9209.1|9214.2|9212.2|9209.6|9207.6|75
1757089800000|2025-09-05 16:30:00|9211.6|9209.6|9209.6|9207.6|9212.3|9210.3|9208.6|9206.6|107
1757090100000|2025-09-05 16:35:00|9209.4|9207.4|9206.5|9204.5|9209.9|9207.9|9204.8|9202.8|84
1757090400000|2025-09-05 16:40:00|9206.3|9204.3|9213.3|9211.3|9213.5|9211.5|9205.9|9203.9|104
1757090700000|2025-09-05 16:45:00|9212.8|9210.8|9209.9|9207.9|9215.3|9213.3|9209.5|9207.5|129
1757091000000|2025-09-05 16:50:00|9209.6|9207.6|9209.1|9207.1|9211.6|9209.6|9207.6|9205.6|164
1757091300000|2025-09-05 16:55:00|9209.3|9207.3|9212.8|9210.8|9213.1|9211.1|9208.3|9206.3|274
1757091600000|2025-09-05 17:00:00|9213.1|9211.1|9208.9|9206.9|9213.9|9211.9|9208.9|9206.9|138
1757091900000|2025-09-05 17:05:00|9208.7|9206.7|9212.1|9210.1|9212.1|9210.1|9206.2|9204.2|66
1757092200000|2025-09-05 17:10:00|9212.4|9210.4|9212.4|9210.4|9214.5|9212.5|9211.4|9209.4|77
1757092500000|2025-09-05 17:15:00|9212.7|9210.7|9210.6|9208.6|9214.4|9212.4|9210.1|9208.1|80
1757092800000|2025-09-05 17:20:00|9210.3|9208.3|9213.1|9211.1|9215.4|9213.4|9210.3|9208.3|62
1757093100000|2025-09-05 17:25:00|9213.3|9211.3|9209|9207|9213.8|9211.8|9208.2|9206.2|39
1757093400000|2025-09-05 17:30:00|9208.5|9206.5|9211|9209|9211.6|9209.6|9208.2|9206.2|63
1757093700000|2025-09-05 17:35:00|9210.8|9208.8|9209.3|9207.3|9211|9209|9207.5|9205.5|69
1757094000000|2025-09-05 17:40:00|9209|9207|9206.8|9204.8|9210.2|9208.2|9202.7|9200.7|121
1757094300000|2025-09-05 17:45:00|9206.5|9204.5|9205.6|9203.6|9210|9208|9204.7|9202.7|134
1757094600000|2025-09-05 17:50:00|9205.4|9203.4|9208.9|9206.9|9210.6|9208.6|9204.9|9202.9|57
1757094900000|2025-09-05 17:55:00|9208.7|9206.7|9208.9|9206.9|9209.6|9207.6|9207.4|9205.4|62
1757095200000|2025-09-05 18:00:00|9208.6|9206.6|9206.1|9204.1|9210.7|9208.7|9206|9204|101
1757095500000|2025-09-05 18:05:00|9206.4|9204.4|9205.9|9203.9|9208.4|9206.4|9204.6|9202.6|71
1757095800000|2025-09-05 18:10:00|9206.2|9204.2|9209.7|9207.7|9209.7|9207.7|9206.2|9204.2|46
1757096100000|2025-09-05 18:15:00|9209.6|9207.6|9214.8|9212.8|9214.8|9212.8|9209.6|9207.6|52
1757096400000|2025-09-05 18:20:00|9215|9213|9211|9209|9215.8|9213.8|9211|9209|70
1757096700000|2025-09-05 18:25:00|9211.3|9209.3|9212|9210|9212.7|9210.7|9209.1|9207.1|92
1757097000000|2025-09-05 18:30:00|9212.2|9210.2|9216.4|9214.4|9217.7|9215.7|9212|9210|57
1757097300000|2025-09-05 18:35:00|9216.1|9214.1|9216.4|9214.4|9218.9|9216.9|9215.1|9213.1|31
1757097600000|2025-09-05 18:40:00|9218.1|9216.1|9218.6|9216.6|9219.1|9217.1|9216.1|9214.1|37
1757097900000|2025-09-05 18:45:00|9218.4|9216.4|9220.4|9218.4|9221.9|9219.9|9217.1|9215.1|47
1757098200000|2025-09-05 18:50:00|9220.6|9218.6|9220.1|9218.1|9222.1|9220.1|9218.9|9216.9|32
1757098500000|2025-09-05 18:55:00|9220.4|9218.4|9220.7|9218.7|9221.9|9219.9|9219.4|9217.4|60
1757098800000|2025-09-05 19:00:00|9220.5|9218.5|9218.6|9216.6|9221.2|9219.2|9216.4|9214.4|311
1757099100000|2025-09-05 19:05:00|9218.9|9216.9|9223.4|9221.4|9223.9|9221.9|9218.9|9216.9|82
1757099400000|2025-09-05 19:10:00|9223.6|9221.6|9222.1|9220.1|9223.9|9221.9|9221.9|9219.9|49
1757099700000|2025-09-05 19:15:00|9221.6|9219.6|9223.4|9221.4|9225.4|9223.4|9221.6|9219.6|41
1757100000000|2025-09-05 19:20:00|9223.6|9221.6|9224.9|9222.9|9226.1|9224.1|9223.4|9221.4|31
1757100300000|2025-09-05 19:25:00|9224.6|9222.6|9223.4|9221.4|9225.1|9223.1|9222.6|9220.6|52
1757100600000|2025-09-05 19:30:00|9223.6|9221.6|9220.8|9218.8|9223.7|9221.7|9218.8|9216.8|77
1757100900000|2025-09-05 19:35:00|9221.1|9219.1|9223.2|9221.2|9224.7|9222.7|9221.1|9219.1|58
1757101200000|2025-09-05 19:40:00|9223.7|9221.7|9223.2|9221.2|9225|9223|9222|9220|35
1757101500000|2025-09-05 19:45:00|9223|9221|9224.6|9222.6|9225.1|9223.1|9221.6|9219.6|152
1757101800000|2025-09-05 19:50:00|9225.1|9223.1|9224.6|9222.6|9226.6|9224.6|9221.6|9219.6|161
1757102100000|2025-09-05 19:55:00|9224.4|9222.4|9227.3|9223.3|9227.7|9225.6|9223.1|9221.1|260
1757102400000|2025-09-05 20:00:00|9227.7|9223.7|9227|9223|9228|9224|9225.4|9221.4|0
1757102700000|2025-09-05 20:05:00|9227.2|9223.2|9224.9|9220.9|9227.2|9223.2|9224.9|9220.9|0
1757103000000|2025-09-05 20:10:00|9225.1|9221.1|9225.5|9221.5|9225.7|9221.7|9224.7|9220.7|0
1757103300000|2025-09-05 20:15:00|9225.3|9221.3|9224.6|9220.6|9225.5|9221.5|9223.4|9219.4|0
1757103600000|2025-09-05 20:20:00|9224.7|9220.7|9224.9|9220.9|9225.7|9221.7|9224.6|9220.6|0
1757103900000|2025-09-05 20:25:00|9224.7|9220.7|9224.3|9220.3|9224.8|9220.8|9223.7|9219.7|0
1757104200000|2025-09-05 20:30:00|9224.2|9220.2|9223.5|9219.5|9224.2|9220.2|9223.3|9219.3|0
1757104500000|2025-09-05 20:35:00|9223.6|9219.6|9225|9221|9225.2|9221.2|9223.5|9219.5|0
1757104800000|2025-09-05 20:40:00|9225.1|9221.1|9223.8|9219.8|9225.2|9221.2|9223.4|9219.4|0
1757105100000|2025-09-05 20:45:00|9224|9220|9224.2|9220.2|9224.3|9220.3|9223.5|9219.5|0
1757105400000|2025-09-05 20:50:00|9224.1|9220.1|9224.9|9220.9|9225.1|9221.1|9224|9220|0
1757105700000|2025-09-05 20:55:00|9225|9221|9224.8|9220.8|9225.6|9221.6|9224.8|9220.8|0
1757282400000|2025-09-07 22:00:00|9221|9217|9220.7|9216.7|9222.4|9218.4|9219.9|9215.9|0
1757282700000|2025-09-07 22:05:00|9220.6|9216.6|9220.6|9216.6|9221.9|9217.9|9219.9|9215.9|0
1757283000000|2025-09-07 22:10:00|9220.7|9216.7|9223.8|9219.8|9223.9|9219.9|9220.7|9216.7|0
1757283300000|2025-09-07 22:15:00|9223.9|9219.9|9224.8|9220.8|9225.5|9221.5|9223.7|9219.7|0
1757283600000|2025-09-07 22:20:00|9224.9|9220.9|9225.4|9221.4|9225.4|9221.4|9224.5|9220.5|0
1757283900000|2025-09-07 22:25:00|9225.5|9221.5|9226.5|9222.5|9227.6|9223.6|9225.3|9221.3|0
1757284200000|2025-09-07 22:30:00|9226.7|9222.7|9229.6|9225.6|9229.6|9225.6|9226.7|9222.7|0
1757284500000|2025-09-07 22:35:00|9229.5|9225.5|9228.9|9224.9|9229.6|9225.6|9227.6|9223.6|0
1757284800000|2025-09-07 22:40:00|9228.8|9224.8|9230.4|9226.4|9230.5|9226.5|9228.7|9224.7|0
1757285100000|2025-09-07 22:45:00|9230.5|9226.5|9232.1|9228.1|9234.1|9230.1|9230.4|9226.4|0
1757285400000|2025-09-07 22:50:00|9232.2|9228.2|9231.9|9227.9|9232.5|9228.5|9231.1|9227.1|0
1757285700000|2025-09-07 22:55:00|9232|9228|9232.9|9228.9|9233.1|9229.1|9231.7|9227.7|0
1757286000000|2025-09-07 23:00:00|9233|9229|9233.6|9229.6|9233.8|9229.8|9232.9|9228.9|0
1757286300000|2025-09-07 23:05:00|9233.7|9229.7|9234.1|9230.1|9234.5|9230.5|9233.4|9229.4|0
1757286600000|2025-09-07 23:10:00|9233.9|9229.9|9233.2|9229.2|9234.3|9230.3|9233.2|9229.2|0
1757286900000|2025-09-07 23:15:00|9233.1|9229.1|9233|9229|9233.5|9229.5|9232.5|9228.5|0
1757287200000|2025-09-07 23:20:00|9233.1|9229.1|9234.6|9230.6|9234.6|9230.6|9233|9229|0
1757287500000|2025-09-07 23:25:00|9234.5|9230.5|9235.9|9231.9|9237.5|9233.5|9234.2|9230.2|0
1757287800000|2025-09-07 23:30:00|9236|9232|9237|9233|9237.9|9233.9|9236|9232|0
1757288100000|2025-09-07 23:35:00|9237.2|9233.2|9237.5|9233.5|9237.9|9233.9|9237|9233|0
1757288400000|2025-09-07 23:40:00|9237.3|9233.3|9238|9234|9238.9|9234.9|9236.4|9232.4|0
1757288700000|2025-09-07 23:45:00|9237.9|9233.9|9237.6|9233.6|9238.6|9234.6|9236.8|9232.8|0
1757289000000|2025-09-07 23:50:00|9237.7|9233.7|9238|9234|9238.4|9234.4|9236.9|9232.9|0
1757289300000|2025-09-07 23:55:00|9238.1|9234.1|9238.2|9234.2|9238.4|9234.4|9237.7|9233.7|0
1757289600000|2025-09-08 00:00:00|9238.1|9234.1|9232.1|9229.1|9240.7|9237.7|9232.1|9229.1|78
1757289900000|2025-09-08 00:05:00|9232.4|9229.4|9235.9|9232.9|9236.1|9233.1|9232.4|9229.4|17
1757290200000|2025-09-08 00:10:00|9236.1|9233.1|9235.6|9232.6|9237.4|9234.4|9234.1|9231.1|34
1757290500000|2025-09-08 00:15:00|9236.1|9233.1|9234.6|9231.6|9236.1|9233.1|9232.1|9229.1|29
1757290800000|2025-09-08 00:20:00|9235.6|9232.6|9236.6|9233.6|9237.4|9234.4|9235.6|9232.6|7
1757291100000|2025-09-08 00:25:00|9237.4|9234.4|9237.1|9234.1|9237.9|9234.9|9236.6|9233.6|8
1757291400000|2025-09-08 00:30:00|9236.9|9233.9|9235.6|9232.6|9237.1|9234.1|9234.1|9231.1|24
1757291700000|2025-09-08 00:35:00|9235.4|9232.4|9235.1|9232.1|9235.4|9232.4|9234.1|9231.1|35
1757292000000|2025-09-08 00:40:00|9234.9|9231.9|9232.7|9229.7|9235.1|9232.1|9232.5|9229.5|15
1757292300000|2025-09-08 00:45:00|9233|9230|9232.8|9229.8|9233.8|9230.8|9231.7|9228.7|13
1757292600000|2025-09-08 00:50:00|9232.1|9229.1|9232.2|9229.2|9232.4|9229.4|9231.9|9228.9|5
1757292900000|2025-09-08 00:55:00|9232.4|9229.4|9232.2|9229.2|9232.9|9229.9|9231.7|9228.7|11
1757293200000|2025-09-08 01:00:00|9232.4|9229.4|9232.9|9229.9|9235.3|9232.3|9232.4|9229.4|16
1757293500000|2025-09-08 01:05:00|9232.8|9229.8|9234.1|9231.1|9234.3|9231.3|9232.8|9229.8|1
1757293800000|2025-09-08 01:10:00|9234.3|9231.3|9237.1|9234.1|9237.3|9234.3|9234.3|9231.3|21
1757294100000|2025-09-08 01:15:00|9237.3|9234.3|9237.1|9234.1|9238.1|9235.1|9237.1|9234.1|8
1757294400000|2025-09-08 01:20:00|9236.6|9233.6|9235.5|9232.5|9237.1|9234.1|9235.5|9232.5|2
1757294700000|2025-09-08 01:25:00|9235.7|9232.7|9235.7|9232.7|9237.2|9234.2|9235.7|9232.7|4
1757295000000|2025-09-08 01:30:00|9235.2|9232.2|9236.2|9233.2|9236.2|9233.2|9235.2|9232.2|4
1757295300000|2025-09-08 01:35:00|9236.5|9233.5|9236.5|9233.5|9237.7|9234.7|9236|9233|14
1757295600000|2025-09-08 01:40:00|9236.2|9233.2|9238.6|9235.6|9239.3|9236.3|9236.2|9233.2|27
1757295900000|2025-09-08 01:45:00|9239.1|9236.1|9239.3|9236.3|9239.5|9236.5|9236.9|9233.9|7
1757296200000|2025-09-08 01:50:00|9239.5|9236.5|9236.9|9233.9|9239.5|9236.5|9236.9|9233.9|14
1757296500000|2025-09-08 01:55:00|9236.7|9233.7|9235.9|9232.9|9237.2|9234.2|9235.7|9232.7|5
1757296800000|2025-09-08 02:00:00|9236.2|9233.2|9233.6|9230.6|9236.7|9233.7|9233.6|9230.6|25
1757297100000|2025-09-08 02:05:00|9233.9|9230.9|9233.9|9230.9|9234.9|9231.9|9233.1|9230.1|11
1757297400000|2025-09-08 02:10:00|9234.1|9231.1|9234.4|9231.4|9234.4|9231.4|9233.3|9230.3|8
1757297700000|2025-09-08 02:15:00|9234.7|9231.7|9230.9|9227.9|9234.9|9231.9|9230.6|9227.6|9
1757298000000|2025-09-08 02:20:00|9230.7|9227.7|9230.6|9227.6|9232.1|9229.1|9230.4|9227.4|11
1757298300000|2025-09-08 02:25:00|9230.9|9227.9|9231.2|9228.2|9232.4|9229.4|9230.4|9227.4|4
1757298600000|2025-09-08 02:30:00|9231.4|9228.4|9232.4|9229.4|9232.4|9229.4|9231.4|9228.4|3
1757298900000|2025-09-08 02:35:00|9232.2|9229.2|9231.2|9228.2|9232.4|9229.4|9231|9228|4
1757299200000|2025-09-08 02:40:00|9231.5|9228.5|9231.4|9228.4|9231.9|9228.9|9230.7|9227.7|2
1757299500000|2025-09-08 02:45:00|9231.9|9228.9|9231.4|9228.4|9232.1|9229.1|9231.1|9228.1|0
1757299800000|2025-09-08 02:50:00|9231.6|9228.6|9232|9229|9233|9230|9231.4|9228.4|4
1757300100000|2025-09-08 02:55:00|9232.3|9229.3|9234.9|9231.9|9234.9|9231.9|9232.3|9229.3|2
1757300400000|2025-09-08 03:00:00|9235.2|9232.2|9233.2|9230.2|9235.2|9232.2|9233.2|9230.2|5
1757300700000|2025-09-08 03:05:00|9233.4|9230.4|9236.7|9233.7|9236.9|9233.9|9233|9230|6
1757301000000|2025-09-08 03:10:00|9236.5|9233.5|9236|9233|9236.5|9233.5|9234.8|9231.8|2
1757301300000|2025-09-08 03:15:00|9236.3|9233.3|9236.2|9233.2|9237|9234|9236|9233|3
1757301600000|2025-09-08 03:20:00|9236.7|9233.7|9236.5|9233.5|9236.7|9233.7|9236|9233|0
1757301900000|2025-09-08 03:25:00|9236.2|9233.2|9235.9|9232.9|9236.5|9233.5|9235.9|9232.9|0
1757302200000|2025-09-08 03:30:00|9236.1|9233.1|9236.4|9233.4|9236.6|9233.6|9235.9|9232.9|5
1757302500000|2025-09-08 03:35:00|9236.6|9233.6|9236.6|9233.6|9236.6|9233.6|9236.6|9233.6|0
1757302800000|2025-09-08 03:40:00|9236.9|9233.9|9236.9|9233.9|9237.1|9234.1|9236.6|9233.6|1
1757303100000|2025-09-08 03:45:00|9237.1|9234.1|9236.6|9233.6|9237.1|9234.1|9236.6|9233.6|5
1757303400000|2025-09-08 03:50:00|9236.9|9233.9|9236.6|9233.6|9236.9|9233.9|9236.6|9233.6|2
1757303700000|2025-09-08 03:55:00|9236.9|9233.9|9237.1|9234.1|9237.9|9234.9|9236.9|9233.9|7
1757304000000|2025-09-08 04:00:00|9237.4|9234.4|9237.1|9234.1|9237.4|9234.4|9235.1|9232.1|19
1757304300000|2025-09-08 04:05:00|9237.4|9234.4|9235.6|9232.6|9237.6|9234.6|9235.6|9232.6|8
1757304600000|2025-09-08 04:10:00|9235.9|9232.9|9234.9|9231.9|9235.9|9232.9|9234.9|9231.9|5
1757304900000|2025-09-08 04:15:00|9235.4|9232.4|9234.9|9231.9|9235.4|9232.4|9234.6|9231.6|1
1757305200000|2025-09-08 04:20:00|9235.1|9232.1|9234.9|9231.9|9235.1|9232.1|9234.4|9231.4|9
1757305500000|2025-09-08 04:25:00|9235.4|9232.4|9237.1|9234.1|9237.4|9234.4|9235.1|9232.1|11
1757305800000|2025-09-08 04:30:00|9237.4|9234.4|9235.4|9232.4|9238.1|9235.1|9235.4|9232.4|21
1757306100000|2025-09-08 04:35:00|9235.6|9232.6|9234.4|9231.4|9236.4|9233.4|9234.4|9231.4|13
1757306400000|2025-09-08 04:40:00|9234.6|9231.6|9233.9|9230.9|9234.9|9231.9|9233.4|9230.4|10
1757306700000|2025-09-08 04:45:00|9234.1|9231.1|9233.6|9230.6|9235.1|9232.1|9233.6|9230.6|8
1757307000000|2025-09-08 04:50:00|9233.9|9230.9|9233.9|9230.9|9234.9|9231.9|9233.9|9230.9|2
1757307300000|2025-09-08 04:55:00|9234.1|9231.1|9235|9232|9235.5|9232.5|9234.1|9231.1|13
1757307600000|2025-09-08 05:00:00|9234.7|9231.7|9235.2|9232.2|9235.7|9232.7|9234.5|9231.5|8
1757307900000|2025-09-08 05:05:00|9235.7|9232.7|9233.4|9230.4|9236.1|9233.1|9233.4|9230.4|16
1757308200000|2025-09-08 05:10:00|9233.7|9230.7|9234.3|9231.3|9234.3|9231.3|9233.3|9230.3|3
1757308500000|2025-09-08 05:15:00|9234.6|9231.6|9235.2|9232.2|9236.5|9233.5|9234.3|9231.3|11
1757308800000|2025-09-08 05:20:00|9235|9232|9233.5|9230.5|9235.2|9232.2|9233|9230|8
1757309100000|2025-09-08 05:25:00|9234|9231|9233.7|9230.7|9234|9231|9233.2|9230.2|2
1757309400000|2025-09-08 05:30:00|9234|9231|9232.8|9229.8|9234|9231|9232.3|9229.3|9
1757309700000|2025-09-08 05:35:00|9232.7|9229.7|9232.3|9229.3|9233.2|9230.2|9230.6|9227.6|20
1757310000000|2025-09-08 05:40:00|9232.6|9229.6|9231.2|9228.2|9232.8|9229.8|9230.5|9227.5|7
1757310300000|2025-09-08 05:45:00|9231.4|9228.4|9229.5|9226.5|9231.4|9228.4|9229.1|9226.1|39
1757310600000|2025-09-08 05:50:00|9229.7|9226.7|9230.1|9227.1|9232.9|9229.9|9229.4|9226.4|1
1757310900000|2025-09-08 05:55:00|9230.4|9227.4|9231.6|9228.6|9232.9|9229.9|9230.1|9227.1|23
1757311200000|2025-09-08 06:00:00|9230.1|9227.1|9237.7|9235.7|9240.2|9238.2|9230.1|9227.1|285
1757311500000|2025-09-08 06:05:00|9238.2|9236.2|9239.7|9237.7|9240.1|9238.1|9237.4|9235.4|72
1757311800000|2025-09-08 06:10:00|9240|9238|9240.6|9238.6|9242.6|9240.6|9239.4|9237.4|76
1757312100000|2025-09-08 06:15:00|9240.9|9238.9|9240.1|9238.1|9241.1|9239.1|9237.5|9235.5|76
1757312400000|2025-09-08 06:20:00|9240.3|9238.3|9239.9|9237.9|9241.1|9239.1|9238.9|9236.9|75
1757312700000|2025-09-08 06:25:00|9240.4|9238.4|9240.9|9238.9|9241.6|9239.6|9239.9|9237.9|93
1757313000000|2025-09-08 06:30:00|9240.6|9238.6|9237.7|9235.7|9241.4|9239.4|9237.4|9235.4|156
1757313300000|2025-09-08 06:35:00|9238|9236|9237.3|9235.3|9238.5|9236.5|9235.9|9233.9|43
1757313600000|2025-09-08 06:40:00|9237.6|9235.6|9240.1|9238.1|9241|9239|9236.5|9234.5|90
1757313900000|2025-09-08 06:45:00|9239.8|9237.8|9238.7|9236.7|9240.8|9238.8|9238.3|9236.3|56
1757314200000|2025-09-08 06:50:00|9239.2|9237.2|9237.8|9235.8|9241|9239|9237.1|9235.1|167
1757314500000|2025-09-08 06:55:00|9238.3|9236.3|9237.1|9235.1|9241.6|9239.6|9234.5|9232.5|232
1757314800000|2025-09-08 07:00:00|9236.1|9236.1|9226.1|9225.1|9239.1|9238.1|9223.6|9222.6|1513
1757315100000|2025-09-08 07:05:00|9226.4|9225.4|9222.1|9221.1|9228.4|9227.4|9221.4|9220.4|655
1757315400000|2025-09-08 07:10:00|9222.4|9221.4|9219.6|9218.6|9226.4|9225.4|9219.3|9218.3|527
1757315700000|2025-09-08 07:15:00|9219.9|9218.9|9216.6|9215.6|9221.4|9220.4|9213.8|9212.8|421
1757316000000|2025-09-08 07:20:00|9215.9|9214.9|9218.4|9217.4|9218.4|9217.4|9213.9|9212.9|432
1757316300000|2025-09-08 07:25:00|9218.2|9217.2|9213.9|9212.9|9219.9|9218.9|9213.2|9212.2|289
1757316600000|2025-09-08 07:30:00|9214.2|9213.2|9215.8|9214.8|9220.4|9219.4|9213.4|9212.4|449
1757316900000|2025-09-08 07:35:00|9215.7|9214.7|9215.2|9214.2|9217.9|9216.9|9214.2|9213.2|268
1757317200000|2025-09-08 07:40:00|9215.3|9214.3|9222.8|9221.8|9222.8|9221.8|9215.3|9214.3|298
1757317500000|2025-09-08 07:45:00|9222.9|9221.9|9219.6|9218.6|9223.8|9222.8|9218.1|9217.1|204
1757317800000|2025-09-08 07:50:00|9219.1|9218.1|9218.8|9217.8|9222.3|9221.3|9217.3|9216.3|251
1757318100000|2025-09-08 07:55:00|9218.5|9217.5|9219.2|9218.2|9220|9219|9215.7|9214.7|227
1757318400000|2025-09-08 08:00:00|9219.3|9218.3|9218.5|9217.5|9224.4|9223.4|9218.4|9217.4|307
1757318700000|2025-09-08 08:05:00|9218.7|9217.7|9219.1|9218.1|9222.1|9221.1|9217.7|9216.7|231
1757319000000|2025-09-08 08:10:00|9219.5|9218.5|9224.1|9223.1|9224.4|9223.4|9219.4|9218.4|168
1757319300000|2025-09-08 08:15:00|9223.9|9222.9|9224|9223|9224.7|9223.7|9222.1|9221.1|125
1757319600000|2025-09-08 08:20:00|9223.4|9222.4|9224.4|9223.4|9224.6|9223.6|9222.3|9221.3|194
1757319900000|2025-09-08 08:25:00|9224.9|9223.9|9222.4|9221.4|9224.9|9223.9|9221.6|9220.6|85
1757320200000|2025-09-08 08:30:00|9222.6|9221.6|9224.1|9223.1|9224.1|9223.1|9220.7|9219.7|160
1757320500000|2025-09-08 08:35:00|9223.8|9222.8|9224.7|9223.7|9225.6|9224.6|9221.3|9220.3|103
1757320800000|2025-09-08 08:40:00|9225|9224|9224.5|9223.5|9225.3|9224.3|9221.8|9220.8|78
1757321100000|2025-09-08 08:45:00|9224.3|9223.3|9223.5|9222.5|9225.2|9224.2|9222.5|9221.5|108
1757321400000|2025-09-08 08:50:00|9223.4|9222.4|9223.9|9222.9|9224.2|9223.2|9221.4|9220.4|92
1757321700000|2025-09-08 08:55:00|9223.7|9222.7|9222.2|9221.2|9223.9|9222.9|9222.2|9221.2|120
1757322000000|2025-09-08 09:00:00|9222.8|9221.8|9225.3|9224.3|9225.3|9224.3|9222.1|9221.1|163
1757322300000|2025-09-08 09:05:00|9225|9224|9223.8|9222.8|9226.5|9225.5|9223.3|9222.3|90
1757322600000|2025-09-08 09:10:00|9223.3|9222.3|9218.3|9217.3|9223.3|9222.3|9217.5|9216.5|173
1757322900000|2025-09-08 09:15:00|9218.8|9217.8|9218.2|9217.2|9220.2|9219.2|9217.8|9216.8|85
1757323200000|2025-09-08 09:20:00|9219|9218|9218.7|9217.7|9220.8|9219.8|9217.3|9216.3|142
1757323500000|2025-09-08 09:25:00|9218.5|9217.5|9218.3|9217.3|9219.2|9218.2|9216.5|9215.5|168
1757323800000|2025-09-08 09:30:00|9218.6|9217.6|9221.1|9220.1|9221.3|9220.3|9218.1|9217.1|206
1757324100000|2025-09-08 09:35:00|9220.8|9219.8|9218.6|9217.6|9221.1|9220.1|9218.6|9217.6|86
1757324400000|2025-09-08 09:40:00|9217.9|9216.9|9217.4|9216.4|9218.4|9217.4|9215.1|9214.1|82
1757324700000|2025-09-08 09:45:00|9218.1|9217.1|9219.8|9218.8|9220.4|9219.4|9217.4|9216.4|70
1757325000000|2025-09-08 09:50:00|9219.6|9218.6|9221.5|9220.5|9222.3|9221.3|9218.8|9217.8|95
1757325300000|2025-09-08 09:55:00|9221.8|9220.8|9221.2|9220.2|9223|9222|9219.5|9218.5|102
1757325600000|2025-09-08 10:00:00|9221.1|9220.1|9223.4|9222.4|9223.9|9222.9|9220.8|9219.8|99
1757325900000|2025-09-08 10:05:00|9223.9|9222.9|9223.6|9222.6|9224.1|9223.1|9221.5|9220.5|149
1757326200000|2025-09-08 10:10:00|9223.7|9222.7|9222.8|9221.8|9225.7|9224.7|9222.8|9221.8|123
1757326500000|2025-09-08 10:15:00|9222.6|9221.6|9222.2|9221.2|9222.9|9221.9|9221.2|9220.2|66
1757326800000|2025-09-08 10:20:00|9222|9221|9222.4|9221.4|9223.1|9222.1|9220.3|9219.3|304
1757327100000|2025-09-08 10:25:00|9222.1|9221.1|9222.7|9221.7|9223.2|9222.2|9221.4|9220.4|223
1757327400000|2025-09-08 10:30:00|9223.1|9222.1|9222|9221|9223.4|9222.4|9221.1|9220.1|342
1757327700000|2025-09-08 10:35:00|9222.3|9221.3|9222.6|9221.6|9223.8|9222.8|9222.3|9221.3|262
1757328000000|2025-09-08 10:40:00|9221.9|9220.9|9224.2|9223.2|9224.9|9223.9|9221.9|9220.9|289
1757328300000|2025-09-08 10:45:00|9224|9223|9223.2|9222.2|9224.6|9223.6|9222.5|9221.5|438
1757328600000|2025-09-08 10:50:00|9222.9|9221.9|9222.9|9221.9|9223.7|9222.7|9221.9|9220.9|364
1757328900000|2025-09-08 10:55:00|9222.7|9221.7|9223.6|9222.6|9223.6|9222.6|9221|9220|779
1757329200000|2025-09-08 11:00:00|9223.7|9222.7|9221.2|9220.2|9223.7|9222.7|9220.1|9219.1|723
1757329500000|2025-09-08 11:05:00|9220.9|9219.9|9219.9|9218.9|9221.1|9220.1|9218.5|9217.5|480
1757329800000|2025-09-08 11:10:00|9220.1|9219.1|9216.9|9215.9|9220.9|9219.9|9216.7|9215.7|201
1757330100000|2025-09-08 11:15:00|9217.2|9216.2|9213.7|9212.7|9218.2|9217.2|9213.2|9212.2|259
1757330400000|2025-09-08 11:20:00|9214.9|9213.9|9212.3|9211.3|9214.9|9213.9|9211.8|9210.8|219
1757330700000|2025-09-08 11:25:00|9212.8|9211.8|9214.4|9213.4|9215.4|9214.4|9212.2|9211.2|177
1757331000000|2025-09-08 11:30:00|9214.8|9213.8|9213.7|9212.7|9219.2|9218.2|9213.6|9212.6|485
1757331300000|2025-09-08 11:35:00|9214|9213|9215.7|9214.7|9216.7|9215.7|9212.5|9211.5|236
1757331600000|2025-09-08 11:40:00|9215.4|9214.4|9216|9215|9218.3|9217.3|9215.3|9214.3|214
1757331900000|2025-09-08 11:45:00|9215.8|9214.8|9212.7|9211.7|9215.8|9214.8|9212.4|9211.4|155
1757332200000|2025-09-08 11:50:00|9212.4|9211.4|9216.2|9215.2|9218|9217|9212.4|9211.4|211
1757332500000|2025-09-08 11:55:00|9216|9215|9218.3|9217.3|9218.9|9217.9|9215.6|9214.6|161
1757332800000|2025-09-08 12:00:00|9217.9|9216.9|9217.8|9216.8|9218.4|9217.4|9215.3|9214.3|193
1757333100000|2025-09-08 12:05:00|9218.3|9217.3|9218.7|9217.7|9219|9218|9216.4|9215.4|177
1757333400000|2025-09-08 12:10:00|9218.9|9217.9|9218.8|9217.8|9219.5|9218.5|9215.6|9214.6|282
1757333700000|2025-09-08 12:15:00|9219.1|9218.1|9223|9222|9224|9223|9219.1|9218.1|198
1757334000000|2025-09-08 12:20:00|9222.5|9221.5|9223.5|9222.5|9227|9226|9222|9221|303
1757334300000|2025-09-08 12:25:00|9223|9222|9225.5|9224.5|9226.7|9225.7|9223|9222|149
1757334600000|2025-09-08 12:30:00|9225.2|9224.2|9227.2|9226.2|9227.8|9226.8|9224.7|9223.7|190
1757334900000|2025-09-08 12:35:00|9226.9|9225.9|9228|9227|9228.8|9227.8|9225|9224|217
1757335200000|2025-09-08 12:40:00|9227.8|9226.8|9227.3|9226.3|9228|9227|9223.8|9222.8|245
1757335500000|2025-09-08 12:45:00|9227.8|9226.8|9227.4|9226.4|9230.4|9229.4|9224.8|9223.8|337
1757335800000|2025-09-08 12:50:00|9227.3|9226.3|9221.4|9220.4|9227.6|9226.6|9221.1|9220.1|77
1757336100000|2025-09-08 12:55:00|9220.9|9219.9|9223.9|9222.9|9223.9|9222.9|9220.6|9219.6|192
1757336400000|2025-09-08 13:00:00|9224.8|9223.8|9224.6|9223.6|9225.5|9224.5|9221.9|9220.9|285
1757336700000|2025-09-08 13:05:00|9224.4|9223.4|9226.1|9225.1|9227.1|9226.1|9223.2|9222.2|182
1757337000000|2025-09-08 13:10:00|9225|9224|9226.2|9225.2|9226.7|9225.7|9223.5|9222.5|109
1757337300000|2025-09-08 13:15:00|9226.7|9225.7|9226.5|9225.5|9227.7|9226.7|9225|9224|141
1757337600000|2025-09-08 13:20:00|9226.3|9225.3|9220.4|9219.4|9226.3|9225.3|9220.2|9219.2|208
1757337900000|2025-09-08 13:25:00|9220.2|9219.2|9214.8|9213.8|9220.6|9219.6|9214.5|9213.5|215
1757338200000|2025-09-08 13:30:00|9215.2|9214.2|9210.4|9209.4|9215.4|9214.4|9208.2|9207.2|549
1757338500000|2025-09-08 13:35:00|9210.2|9209.2|9204.4|9203.4|9212.4|9211.4|9203.1|9202.1|329
1757338800000|2025-09-08 13:40:00|9204.5|9203.5|9206.6|9205.6|9212.9|9211.9|9202.5|9201.5|413
1757339100000|2025-09-08 13:45:00|9205.6|9204.6|9208.8|9207.8|9211.3|9210.3|9202.8|9201.8|350
1757339400000|2025-09-08 13:50:00|9208.5|9207.5|9202.7|9201.7|9208.7|9207.7|9198.7|9197.7|437
1757339700000|2025-09-08 13:55:00|9203|9202|9197.2|9196.2|9203.7|9202.7|9197|9196|297
1757340000000|2025-09-08 14:00:00|9198.2|9197.2|9195.7|9194.7|9199|9198|9192|9191|441
1757340300000|2025-09-08 14:05:00|9195.8|9194.8|9194.4|9193.4|9199.6|9198.6|9194|9193|617
1757340600000|2025-09-08 14:10:00|9194|9193|9191.6|9190.6|9195.1|9194.1|9191|9190|399
1757340900000|2025-09-08 14:15:00|9192.1|9191.1|9198.2|9197.2|9198.5|9197.5|9191.6|9190.6|308
1757341200000|2025-09-08 14:20:00|9198|9197|9193.5|9192.5|9199.2|9198.2|9193.2|9192.2|316
1757341500000|2025-09-08 14:25:00|9193.7|9192.7|9195.7|9194.7|9196.5|9195.5|9193.2|9192.2|226
1757341800000|2025-09-08 14:30:00|9195.9|9194.9|9194.1|9193.1|9199.6|9198.6|9192.9|9191.9|342
1757342100000|2025-09-08 14:35:00|9194.6|9193.6|9199.9|9198.9|9200.7|9199.7|9194.6|9193.6|282
1757342400000|2025-09-08 14:40:00|9199.8|9198.8|9200.3|9199.3|9202.6|9201.6|9197.8|9196.8|387
1757342700000|2025-09-08 14:45:00|9200.1|9199.1|9204.4|9203.4|9205|9204|9199.4|9198.4|370
1757343000000|2025-09-08 14:50:00|9203.6|9202.6|9208.3|9207.3|9209.4|9208.4|9202.7|9201.7|533
1757343300000|2025-09-08 14:55:00|9209|9208|9209|9208|9211.3|9210.3|9208.8|9207.8|304
1757343600000|2025-09-08 15:00:00|9208.8|9207.8|9218.4|9217.4|9218.7|9217.7|9208.7|9207.7|754
1757343900000|2025-09-08 15:05:00|9218.2|9217.2|9221.8|9220.8|9223.1|9222.1|9216.3|9215.3|497
1757344200000|2025-09-08 15:10:00|9221.6|9220.6|9220.9|9219.9|9224.6|9223.6|9220.4|9219.4|736
1757344500000|2025-09-08 15:15:00|9220.6|9219.6|9224.9|9223.9|9225.6|9224.6|9219.4|9218.4|913
1757344800000|2025-09-08 15:20:00|9225.3|9224.3|9229.8|9228.8|9230.3|9229.3|9223.8|9222.8|1039
1757345100000|2025-09-08 15:25:00|9229.5|9228.5|9231.8|9229.8|9235.5|9234.5|9229.3|9228.3|3987
1757345400000|2025-09-08 15:30:00|9232.3|9230.3|9223.3|9221.3|9232.8|9230.8|9222.1|9220.1|3830
1757345700000|2025-09-08 15:35:00|9223.4|9221.4|9220.9|9218.9|9223.8|9221.8|9219.7|9217.7|1578
1757346000000|2025-09-08 15:40:00|9220.7|9218.7|9217.7|9215.7|9221.2|9219.2|9217.3|9215.3|600
1757346300000|2025-09-08 15:45:00|9217.2|9215.2|9217.2|9215.2|9217.7|9215.7|9212.8|9210.8|411
1757346600000|2025-09-08 15:50:00|9216.9|9214.9|9216.5|9214.5|9218.8|9216.8|9216.1|9214.1|202
1757346900000|2025-09-08 15:55:00|9216.3|9214.3|9216.8|9214.8|9218.3|9216.3|9216.3|9214.3|341
1757347200000|2025-09-08 16:00:00|9216.5|9214.5|9216.6|9214.6|9218.8|9216.8|9215.8|9213.8|333
1757347500000|2025-09-08 16:05:00|9217.1|9215.1|9214.5|9212.5|9217.4|9215.4|9212.3|9210.3|189
1757347800000|2025-09-08 16:10:00|9215|9213|9217.5|9215.5|9219.2|9217.2|9215|9213|161
1757348100000|2025-09-08 16:15:00|9217.2|9215.2|9214.8|9212.8|9218.3|9216.3|9213.9|9211.9|92
1757348400000|2025-09-08 16:20:00|9215.1|9213.1|9216.7|9214.7|9216.7|9214.7|9214.4|9212.4|107
1757348700000|2025-09-08 16:25:00|9216.9|9214.9|9219.5|9217.5|9219.5|9217.5|9216|9214|89
1757349000000|2025-09-08 16:30:00|9219.8|9217.8|9218.5|9216.5|9221.3|9219.3|9218.5|9216.5|71
1757349300000|2025-09-08 16:35:00|9218.3|9216.3|9216.4|9214.4|9218.5|9216.5|9213.9|9211.9|64
1757349600000|2025-09-08 16:40:00|9215.9|9213.9|9216.5|9214.5|9219.3|9217.3|9215.9|9213.9|163
1757349900000|2025-09-08 16:45:00|9216|9214|9214|9212|9216|9214|9212.4|9210.4|57
1757350200000|2025-09-08 16:50:00|9214.2|9212.2|9217.5|9215.5|9217.8|9215.8|9214|9212|43
1757350500000|2025-09-08 16:55:00|9217.7|9215.7|9218|9216|9218|9216|9215.4|9213.4|29
1757350800000|2025-09-08 17:00:00|9217.7|9215.7|9214.2|9212.2|9217.7|9215.7|9214.2|9212.2|78
1757351100000|2025-09-08 17:05:00|9214.7|9212.7|9212.8|9210.8|9215.7|9213.7|9212.2|9210.2|77
1757351400000|2025-09-08 17:10:00|9213.1|9211.1|9212.9|9210.9|9213.4|9211.4|9211.5|9209.5|29
1757351700000|2025-09-08 17:15:00|9213.2|9211.2|9215|9213|9215|9213|9213|9211|29
1757352000000|2025-09-08 17:20:00|9214.8|9212.8|9216.3|9214.3|9216.8|9214.8|9214|9212|43
1757352300000|2025-09-08 17:25:00|9216.8|9214.8|9216|9214|9216.8|9214.8|9214|9212|35
1757352600000|2025-09-08 17:30:00|9216.3|9214.3|9214.5|9212.5|9216.8|9214.8|9214.5|9212.5|17
1757352900000|2025-09-08 17:35:00|9214.2|9212.2|9212.8|9210.8|9214.5|9212.5|9211.4|9209.4|90
1757353200000|2025-09-08 17:40:00|9212.3|9210.3|9212.8|9210.8|9213.3|9211.3|9211.5|9209.5|41
1757353500000|2025-09-08 17:45:00|9212.5|9210.5|9213.3|9211.3|9214.3|9212.3|9212.3|9210.3|52
1757353800000|2025-09-08 17:50:00|9213|9211|9211.3|9209.3|9214.3|9212.3|9208.9|9206.9|63
1757354100000|2025-09-08 17:55:00|9211|9209|9210.8|9208.8|9211.3|9209.3|9209.3|9207.3|31
1757354400000|2025-09-08 18:00:00|9211|9209|9210.8|9208.8|9211.8|9209.8|9208|9206|82
1757354700000|2025-09-08 18:05:00|9210.5|9208.5|9210.5|9208.5|9212.3|9210.3|9209.3|9207.3|51
1757355000000|2025-09-08 18:10:00|9210.8|9208.8|9212.2|9210.2|9213.3|9211.3|9210.5|9208.5|41
1757355300000|2025-09-08 18:15:00|9212.4|9210.4|9214.8|9212.8|9215.8|9213.8|9212.2|9210.2|100
1757355600000|2025-09-08 18:20:00|9215.3|9213.3|9216.3|9214.3|9217.6|9215.6|9214|9212|143
1757355900000|2025-09-08 18:25:00|9216.8|9214.8|9219|9217|9219|9217|9215.8|9213.8|34
1757356200000|2025-09-08 18:30:00|9219.3|9217.3|9218.1|9216.1|9219.5|9217.5|9216.8|9214.8|79
1757356500000|2025-09-08 18:35:00|9218.3|9216.3|9219.9|9217.9|9220.9|9218.9|9218|9216|70
1757356800000|2025-09-08 18:40:00|9219.6|9217.6|9222.8|9220.8|9222.8|9220.8|9217.8|9215.8|101
1757357100000|2025-09-08 18:45:00|9223|9221|9223.8|9221.8|9224.4|9222.4|9222.8|9220.8|38
1757357400000|2025-09-08 18:50:00|9224|9222|9225|9223|9225.8|9223.8|9223.3|9221.3|101
1757357700000|2025-09-08 18:55:00|9224.8|9222.8|9225.8|9223.8|9226.8|9224.8|9224.8|9222.8|116
1757358000000|2025-09-08 19:00:00|9225.5|9223.5|9222.3|9220.3|9226.3|9224.3|9221|9219|103
1757358300000|2025-09-08 19:05:00|9221.8|9219.8|9217.5|9215.5|9222.2|9220.2|9217.5|9215.5|33
1757358600000|2025-09-08 19:10:00|9217.3|9215.3|9218.4|9216.4|9218.9|9216.9|9214.9|9212.9|38
1757358900000|2025-09-08 19:15:00|9218.7|9216.7|9219.5|9217.5|9220.5|9218.5|9217.7|9215.7|60
1757359200000|2025-09-08 19:20:00|9220|9218|9220.9|9218.9|9221|9219|9219.1|9217.1|92
1757359500000|2025-09-08 19:25:00|9220.6|9218.6|9220.2|9218.2|9221.2|9219.2|9218.8|9216.8|77
1757359800000|2025-09-08 19:30:00|9220.4|9218.4|9219.2|9217.2|9221.8|9219.8|9218.4|9216.4|82
1757360100000|2025-09-08 19:35:00|9219.4|9217.4|9221.4|9219.4|9222.3|9220.3|9219.4|9217.4|93
1757360400000|2025-09-08 19:40:00|9221.6|9219.6|9225.3|9223.3|9226.3|9224.3|9221.6|9219.6|116
1757360700000|2025-09-08 19:45:00|9225.8|9223.8|9230.3|9228.3|9230.8|9228.8|9225.3|9223.3|265
1757361000000|2025-09-08 19:50:00|9230|9228|9230.3|9228.3|9230.3|9228.3|9225.3|9223.3|342
1757361300000|2025-09-08 19:55:00|9230.5|9228.5|9230.4|9226.4|9232.8|9230.8|9226.8|9224.8|429
1757361600000|2025-09-08 20:00:00|9231.1|9227.1|9230.3|9226.3|9231.4|9227.4|9229.4|9225.4|0
1757361900000|2025-09-08 20:05:00|9230.1|9226.1|9231.7|9227.7|9231.9|9227.9|9230.1|9226.1|0
1757362200000|2025-09-08 20:10:00|9231.8|9227.8|9231.1|9227.1|9231.9|9227.9|9230.1|9226.1|0
1757362500000|2025-09-08 20:15:00|9230.9|9226.9|9230.5|9226.5|9231.1|9227.1|9230.2|9226.2|0
1757362800000|2025-09-08 20:20:00|9230.4|9226.4|9229.8|9225.8|9230.8|9226.8|9229.4|9225.4|0
1757363100000|2025-09-08 20:25:00|9229.9|9225.9|9230.5|9226.5|9230.7|9226.7|9229.9|9225.9|0
1757363400000|2025-09-08 20:30:00|9230.3|9226.3|9230.2|9226.2|9230.6|9226.6|9230|9226|0
1757363700000|2025-09-08 20:35:00|9230|9226|9229.6|9225.6|9230.2|9226.2|9229.6|9225.6|0
1757364000000|2025-09-08 20:40:00|9229.7|9225.7|9229.1|9225.1|9229.8|9225.8|9229.1|9225.1|0
1757364300000|2025-09-08 20:45:00|9229.2|9225.2|9229.4|9225.4|9229.8|9225.8|9229.1|9225.1|0
1757364600000|2025-09-08 20:50:00|9229.3|9225.3|9228|9224|9229.6|9225.6|9228|9224|0
1757364900000|2025-09-08 20:55:00|9227.8|9223.8|9228.5|9224.5|9228.9|9224.9|9227.8|9223.8|0
1757365200000|2025-09-08 21:00:00|9228.3|9224.3|9228.2|9224.2|9228.4|9224.4|9227.9|9223.9|0
1757365500000|2025-09-08 21:05:00|9228.1|9224.1|9229.3|9225.3|9229.3|9225.3|9228.1|9224.1|0
1757365800000|2025-09-08 21:10:00|9229.4|9225.4|9229.4|9225.4|9229.5|9225.5|9229.2|9225.2|0
1757366100000|2025-09-08 21:15:00|9229.5|9225.5|9229.5|9225.5|9229.5|9225.5|9229.4|9225.4|0
1757366400000|2025-09-08 21:20:00|9229.6|9225.6|9229.5|9225.5|9229.6|9225.6|9229.5|9225.5|0
1757366700000|2025-09-08 21:25:00|9229.6|9225.6|9229.9|9225.9|9229.9|9225.9|9229.6|9225.6|0
1757367000000|2025-09-08 21:30:00|9229.8|9225.8|9229.9|9225.9|9229.9|9225.9|9229.8|9225.8|0
1757367300000|2025-09-08 21:35:00|9229.8|9225.8|9229.8|9225.8|9229.8|9225.8|9229.8|9225.8|0
1757367600000|2025-09-08 21:40:00|9229.9|9225.9|9230.1|9226.1|9230.2|9226.2|9229.9|9225.9|0
1757367900000|2025-09-08 21:45:00|9230.2|9226.2|9230.2|9226.2|9230.3|9226.3|9230.1|9226.1|0
1757368200000|2025-09-08 21:50:00|9230.1|9226.1|9229.7|9225.7|9230.3|9226.3|9229.7|9225.7|0
1757368500000|2025-09-08 21:55:00|9229.8|9225.8|9230|9226|9230.4|9226.4|9229.8|9225.8|0
1757368800000|2025-09-08 22:00:00|9229.9|9225.9|9230.9|9226.9|9231.6|9227.6|9229.2|9225.2|0
1757369100000|2025-09-08 22:05:00|9231|9227|9230.9|9226.9|9231.6|9227.6|9230.3|9226.3|0
1757369400000|2025-09-08 22:10:00|9230.8|9226.8|9231.4|9227.4|9231.6|9227.6|9230.4|9226.4|0
1757369700000|2025-09-08 22:15:00|9231.5|9227.5|9231.4|9227.4|9231.6|9227.6|9230.3|9226.3|0
1757370000000|2025-09-08 22:20:00|9231.5|9227.5|9232.2|9228.2|9232.2|9228.2|9231.5|9227.5|0
1757370300000|2025-09-08 22:25:00|9232.1|9228.1|9231.7|9227.7|9232.4|9228.4|9231.7|9227.7|0
1757370600000|2025-09-08 22:30:00|9231.9|9227.9|9232.2|9228.2|9232.2|9228.2|9231.3|9227.3|0
1757370900000|2025-09-08 22:35:00|9232.3|9228.3|9232|9228|9232.4|9228.4|9231.9|9227.9|0
1757371200000|2025-09-08 22:40:00|9232.1|9228.1|9232.4|9228.4|9232.6|9228.6|9232.1|9228.1|0
1757371500000|2025-09-08 22:45:00|9232.3|9228.3|9233|9229|9233.2|9229.2|9232.2|9228.2|0
1757371800000|2025-09-08 22:50:00|9233.1|9229.1|9232.4|9228.4|9233.2|9229.2|9232|9228|0
1757372100000|2025-09-08 22:55:00|9232.6|9228.6|9233.1|9229.1|9233.1|9229.1|9232.6|9228.6|0
1757372400000|2025-09-08 23:00:00|9233.2|9229.2|9233|9229|9233.8|9229.8|9233|9229|0
1757372700000|2025-09-08 23:05:00|9233.1|9229.1|9232.4|9228.4|9233.1|9229.1|9232.4|9228.4|0
1757373000000|2025-09-08 23:10:00|9232.5|9228.5|9232.8|9228.8|9233.1|9229.1|9232.5|9228.5|0
1757373300000|2025-09-08 23:15:00|9232.7|9228.7|9232.8|9228.8|9233.2|9229.2|9232.6|9228.6|0
1757373600000|2025-09-08 23:20:00|9232.7|9228.7|9232|9228|9232.8|9228.8|9232|9228|0
1757373900000|2025-09-08 23:25:00|9231.8|9227.8|9232|9228|9232|9228|9231.6|9227.6|0
1757374200000|2025-09-08 23:30:00|9232.1|9228.1|9231.5|9227.5|9232.4|9228.4|9231.5|9227.5|0
1757374500000|2025-09-08 23:35:00|9231.3|9227.3|9231.8|9227.8|9232.2|9228.2|9231.3|9227.3|0
1757374800000|2025-09-08 23:40:00|9231.6|9227.6|9230.3|9226.3|9231.6|9227.6|9230.3|9226.3|0
1757375100000|2025-09-08 23:45:00|9230.2|9226.2|9230.9|9226.9|9231.1|9227.1|9230.1|9226.1|0
1757375400000|2025-09-08 23:50:00|9231|9227|9231.1|9227.1|9231.3|9227.3|9230.5|9226.5|0
1757375700000|2025-09-08 23:55:00|9230.9|9226.9|9230.5|9226.5|9231.3|9227.3|9230.5|9226.5|0
1757376000000|2025-09-09 00:00:00|9230.6|9226.6|9228.5|9225.5|9233|9229.2|9228.2|9225.2|57
1757376300000|2025-09-09 00:05:00|9228.2|9225.2|9225.9|9222.9|9228.4|9225.4|9225.4|9222.4|16
1757376600000|2025-09-09 00:10:00|9225.4|9222.4|9225.4|9222.4|9227.3|9224.3|9224.1|9221.1|22
1757376900000|2025-09-09 00:15:00|9225.1|9222.1|9226.4|9223.4|9227.4|9224.4|9225.1|9222.1|40
1757377200000|2025-09-09 00:20:00|9227.1|9224.1|9226.7|9223.7|9227.5|9224.5|9226|9223|31
1757377500000|2025-09-09 00:25:00|9227|9224|9230.2|9227.2|9230.2|9227.2|9225.5|9222.5|40
1757377800000|2025-09-09 00:30:00|9229|9226|9228.7|9225.7|9230|9227|9226.7|9223.7|20
1757378100000|2025-09-09 00:35:00|9228.5|9225.5|9231.1|9228.1|9232.1|9229.1|9228.1|9225.1|19
1757378400000|2025-09-09 00:40:00|9231.6|9228.6|9231.6|9228.6|9233|9230|9230.7|9227.7|22
1757378700000|2025-09-09 00:45:00|9231.4|9228.4|9231.6|9228.6|9231.6|9228.6|9230.6|9227.6|1
1757379000000|2025-09-09 00:50:00|9231.9|9228.9|9232.1|9229.1|9232.1|9229.1|9231.4|9228.4|1
1757379300000|2025-09-09 00:55:00|9231.9|9228.9|9231.5|9228.5|9232.3|9229.3|9230|9227|8
1757379600000|2025-09-09 01:00:00|9231.3|9228.3|9231.9|9228.9|9231.9|9228.9|9230.4|9227.4|4
1757379900000|2025-09-09 01:05:00|9231.1|9228.1|9232.7|9229.7|9233|9230|9231.1|9228.1|4
1757380200000|2025-09-09 01:10:00|9233|9230|9231.4|9228.4|9233|9230|9231.4|9228.4|3
1757380500000|2025-09-09 01:15:00|9231.1|9228.1|9229.6|9226.6|9231.1|9228.1|9229.4|9226.4|5
1757380800000|2025-09-09 01:20:00|9229.4|9226.4|9227.6|9224.6|9229.6|9226.6|9227.1|9224.1|2
1757381100000|2025-09-09 01:25:00|9227.4|9224.4|9225.6|9222.6|9227.9|9224.9|9223.9|9220.9|19
1757381400000|2025-09-09 01:30:00|9225.4|9222.4|9224.4|9221.4|9226.9|9223.9|9224.4|9221.4|4
1757381700000|2025-09-09 01:35:00|9223.1|9220.1|9224.6|9221.6|9225.4|9222.4|9223.1|9220.1|16
1757382000000|2025-09-09 01:40:00|9224.8|9221.8|9226.8|9223.8|9226.8|9223.8|9224.6|9221.6|2
1757382300000|2025-09-09 01:45:00|9226.6|9223.6|9227.2|9224.2|9227.5|9224.5|9226.5|9223.5|2
1757382600000|2025-09-09 01:50:00|9226.9|9223.9|9226.9|9223.9|9227.2|9224.2|9225.7|9222.7|2
1757382900000|2025-09-09 01:55:00|9227.2|9224.2|9226.9|9223.9|9227.4|9224.4|9226.2|9223.2|1
1757383200000|2025-09-09 02:00:00|9228.7|9225.7|9226.7|9223.7|9228.7|9225.7|9226.7|9223.7|15
1757383500000|2025-09-09 02:05:00|9226.4|9223.4|9228.5|9225.5|9228.9|9225.9|9226.4|9223.4|5
1757383800000|2025-09-09 02:10:00|9228.7|9225.7|9229.7|9226.7|9230|9227|9228.2|9225.2|3
1757384100000|2025-09-09 02:15:00|9230|9227|9232.4|9229.4|9232.4|9229.4|9229.6|9226.6|12
1757384400000|2025-09-09 02:20:00|9231.9|9228.9|9231.1|9228.1|9231.9|9228.9|9230.1|9227.1|1
1757384700000|2025-09-09 02:25:00|9231.4|9228.4|9231.6|9228.6|9231.6|9228.6|9230.6|9227.6|0
1757385000000|2025-09-09 02:30:00|9231.1|9228.1|9230.6|9227.6|9232.1|9229.1|9230.6|9227.6|1
1757385300000|2025-09-09 02:35:00|9230.1|9227.1|9229.4|9226.4|9230.1|9227.1|9229.1|9226.1|0
1757385600000|2025-09-09 02:40:00|9229.1|9226.1|9228.9|9225.9|9229.6|9226.6|9228.9|9225.9|0
1757385900000|2025-09-09 02:45:00|9228.6|9225.6|9228.6|9225.6|9228.9|9225.9|9228.4|9225.4|0
1757386200000|2025-09-09 02:50:00|9228.4|9225.4|9228.2|9225.2|9228.4|9225.4|9227.1|9224.1|5
1757386500000|2025-09-09 02:55:00|9228.5|9225.5|9228.5|9225.5|9228.7|9225.7|9227.6|9224.6|1
1757386800000|2025-09-09 03:00:00|9228.2|9225.2|9228.5|9225.5|9228.5|9225.5|9228.2|9225.2|0
1757387100000|2025-09-09 03:05:00|9228.2|9225.2|9228.8|9225.8|9228.8|9225.8|9228.2|9225.2|0
1757387400000|2025-09-09 03:10:00|9229|9226|9229.6|9226.6|9230|9227|9228.8|9225.8|0
1757387700000|2025-09-09 03:15:00|9229.8|9226.8|9229.5|9226.5|9229.8|9226.8|9229.1|9226.1|3
1757388000000|2025-09-09 03:20:00|9229.2|9226.2|9229.4|9226.4|9229.5|9226.5|9229|9226|0
1757388300000|2025-09-09 03:25:00|9228.6|9225.6|9229.4|9226.4|9229.6|9226.6|9228.4|9225.4|0
1757388600000|2025-09-09 03:30:00|9229.1|9226.1|9228.4|9225.4|9229.4|9226.4|9228.4|9225.4|2
1757388900000|2025-09-09 03:35:00|9228.1|9225.1|9230.1|9227.1|9230.1|9227.1|9227.6|9224.6|2
1757389200000|2025-09-09 03:40:00|9230.3|9227.3|9230.6|9227.6|9232.1|9229.1|9229.6|9226.6|18
1757389500000|2025-09-09 03:45:00|9230.3|9227.3|9230.3|9227.3|9230.3|9227.3|9229.6|9226.6|1
1757389800000|2025-09-09 03:50:00|9230.1|9227.1|9230.2|9227.2|9230.7|9227.7|9229.8|9226.8|0
1757390100000|2025-09-09 03:55:00|9230|9227|9230.2|9227.2|9230.2|9227.2|9229.2|9226.2|4
1757390400000|2025-09-09 04:00:00|9230|9227|9230.2|9227.2|9230.5|9227.5|9229.5|9226.5|10
1757390700000|2025-09-09 04:05:00|9230.5|9227.5|9232|9229|9232|9229|9230.5|9227.5|1
1757391000000|2025-09-09 04:10:00|9231.2|9228.2|9231.1|9228.1|9231.4|9228.4|9230.6|9227.6|1
1757391600000|2025-09-09 04:20:00|9230.9|9227.9|9230.6|9227.6|9230.9|9227.9|9230.4|9227.4|1
1757391900000|2025-09-09 04:25:00|9230.4|9227.4|9230.4|9227.4|9230.6|9227.6|9230.4|9227.4|0
1757392200000|2025-09-09 04:30:00|9230.6|9227.6|9230.6|9227.6|9230.9|9227.9|9230.4|9227.4|0
1757392500000|2025-09-09 04:35:00|9230.4|9227.4|9230.4|9227.4|9230.4|9227.4|9230.4|9227.4|0
1757392800000|2025-09-09 04:40:00|9229.9|9226.9|9228.9|9225.9|9230.6|9227.6|9226.6|9223.6|22
1757393100000|2025-09-09 04:45:00|9229.1|9226.1|9229.1|9226.1|9230.1|9227.1|9228.6|9225.6|3
1757393400000|2025-09-09 04:50:00|9228.6|9225.6|9224.7|9221.7|9228.6|9225.6|9224.7|9221.7|32
1757393700000|2025-09-09 04:55:00|9224.6|9221.6|9225.1|9222.1|9226|9223|9224.6|9221.6|13
1757394000000|2025-09-09 05:00:00|9225|9222|9224.9|9221.9|9225.3|9222.3|9224.5|9221.5|10
1757394300000|2025-09-09 05:05:00|9224.6|9221.6|9222|9219|9225.6|9222.6|9221.6|9218.6|56
1757394600000|2025-09-09 05:10:00|9221|9218|9219.8|9216.8|9223.3|9220.3|9219.8|9216.8|30
1757394900000|2025-09-09 05:15:00|9219.6|9216.6|9218.6|9215.6|9219.6|9216.6|9216.8|9213.8|27
1757395200000|2025-09-09 05:20:00|9218.3|9215.3|9215.9|9212.9|9218.3|9215.3|9213.1|9210.1|55
1757395500000|2025-09-09 05:25:00|9215.7|9212.7|9214.9|9211.9|9215.7|9212.7|9214.4|9211.4|2
1757395800000|2025-09-09 05:30:00|9215.2|9212.2|9217.3|9214.3|9217.3|9214.3|9214.7|9211.7|32
1757396100000|2025-09-09 05:35:00|9217|9214|9216|9213|9217|9214|9215.8|9212.8|2
1757396400000|2025-09-09 05:40:00|9215.8|9212.8|9216.8|9213.8|9217|9214|9213|9210|73
1757396700000|2025-09-09 05:45:00|9216.5|9213.5|9219|9216|9219|9216|9216.3|9213.3|1
1757397000000|2025-09-09 05:50:00|9218.8|9215.8|9220.7|9217.7|9220.7|9217.7|9218.7|9215.7|5
1757397300000|2025-09-09 05:55:00|9220.6|9217.6|9217.5|9214.5|9221.1|9218.1|9216.8|9213.8|101
1757397600000|2025-09-09 06:00:00|9218.7|9215.7|9220.3|9218.3|9221.1|9219.1|9214.6|9212.6|201
1757397900000|2025-09-09 06:05:00|9220.6|9218.6|9221.2|9219.2|9221.3|9219.3|9219|9217|88
1757398200000|2025-09-09 06:10:00|9221.9|9219.9|9223.6|9221.6|9223.6|9221.6|9220.9|9218.9|39
1757398500000|2025-09-09 06:15:00|9223.8|9221.8|9223.9|9221.9|9226.6|9224.6|9223.8|9221.8|55
1757398800000|2025-09-09 06:20:00|9223.1|9221.1|9225.8|9223.8|9226|9224|9222.1|9220.1|44
1757399100000|2025-09-09 06:25:00|9225.6|9223.6|9225.8|9223.8|9225.8|9223.8|9222.6|9220.6|34
1757399400000|2025-09-09 06:30:00|9225.3|9223.3|9227.2|9225.2|9227.4|9225.4|9225.3|9223.3|33
1757399700000|2025-09-09 06:35:00|9227.7|9225.7|9226.7|9224.7|9228|9226|9225.5|9223.5|66
1757400000000|2025-09-09 06:40:00|9227|9225|9229|9227|9229|9227|9226.7|9224.7|53
1757400300000|2025-09-09 06:45:00|9229.3|9227.3|9232.4|9230.4|9233.3|9231.3|9228.8|9226.8|87
1757400600000|2025-09-09 06:50:00|9232.1|9230.1|9234.5|9232.5|9235.5|9233.5|9231.6|9229.6|129
1757400900000|2025-09-09 06:55:00|9233.8|9231.8|9239.8|9237.8|9240.5|9238.5|9233.8|9231.8|234
1757401200000|2025-09-09 07:00:00|9239.7|9238.7|9228|9227|9241.5|9240.5|9226.9|9225.9|1442
1757401500000|2025-09-09 07:05:00|9227.8|9226.8|9232|9231|9234.2|9233.2|9227|9226|502
1757401800000|2025-09-09 07:10:00|9232.6|9231.6|9238.5|9237.5|9239.1|9238.1|9230.9|9229.9|375
1757402100000|2025-09-09 07:15:00|9238.3|9237.3|9237.1|9236.1|9238.8|9237.8|9233.8|9232.8|354
1757402400000|2025-09-09 07:20:00|9236.9|9235.9|9236.2|9235.2|9240.1|9239.1|9235.4|9234.4|321
1757402700000|2025-09-09 07:25:00|9236.4|9235.4|9237.6|9236.6|9237.6|9236.6|9233.5|9232.5|358
1757403000000|2025-09-09 07:30:00|9237.8|9236.8|9241.5|9240.5|9241.7|9240.7|9235.3|9234.3|348
1757403300000|2025-09-09 07:35:00|9241.3|9240.3|9246.3|9245.3|9248.1|9247.1|9241|9240|399
1757403600000|2025-09-09 07:40:00|9246.7|9245.7|9241.2|9240.2|9247.4|9246.4|9240.1|9239.1|349
1757403900000|2025-09-09 07:45:00|9241|9240|9242.1|9241.1|9243|9242|9239.8|9238.8|229
1757404200000|2025-09-09 07:50:00|9242.7|9241.7|9234.8|9233.8|9242.8|9241.8|9233.9|9232.9|327
1757404500000|2025-09-09 07:55:00|9234.5|9233.5|9236.6|9235.6|9237.8|9236.8|9231.1|9230.1|557
1757404800000|2025-09-09 08:00:00|9237|9236|9237.4|9236.4|9240.7|9239.7|9236.4|9235.4|176
1757405100000|2025-09-09 08:05:00|9237.7|9236.7|9234.7|9233.7|9237.9|9236.9|9234|9233|461
1757405400000|2025-09-09 08:10:00|9234.1|9233.1|9237.5|9236.5|9238.3|9237.3|9233.3|9232.3|181
1757405700000|2025-09-09 08:15:00|9237.3|9236.3|9243.3|9242.3|9244.2|9243.2|9236.3|9235.3|191
1757406000000|2025-09-09 08:20:00|9242.4|9241.4|9240.9|9239.9|9243.3|9242.3|9239.9|9238.9|184
1757406300000|2025-09-09 08:25:00|9241.2|9240.2|9238.8|9237.8|9241.7|9240.7|9236|9235|141
1757406600000|2025-09-09 08:30:00|9239.3|9238.3|9242|9241|9242.7|9241.7|9238.1|9237.1|289
1757406900000|2025-09-09 08:35:00|9241.8|9240.8|9239.4|9238.4|9242.8|9241.8|9238.3|9237.3|166
1757407200000|2025-09-09 08:40:00|9239.1|9238.1|9237.1|9236.1|9240.7|9239.7|9236.7|9235.7|192
1757407500000|2025-09-09 08:45:00|9236.9|9235.9|9236.8|9235.8|9239.7|9238.7|9236|9235|134
1757407800000|2025-09-09 08:50:00|9237.2|9236.2|9230.7|9229.7|9238.7|9237.7|9230.3|9229.3|139
1757408100000|2025-09-09 08:55:00|9230.5|9229.5|9234.9|9233.9|9234.9|9233.9|9230.4|9229.4|155
1757408400000|2025-09-09 09:00:00|9235.1|9234.1|9232.1|9231.1|9235.6|9234.6|9229.1|9228.1|194
1757408700000|2025-09-09 09:05:00|9232.4|9231.4|9232.2|9231.2|9237.2|9236.2|9232.2|9231.2|154
1757409000000|2025-09-09 09:10:00|9231.5|9230.5|9232.9|9231.9|9235.9|9234.9|9231.5|9230.5|196
1757409300000|2025-09-09 09:15:00|9232.7|9231.7|9231.9|9230.9|9234.3|9233.3|9230.2|9229.2|228
1757409600000|2025-09-09 09:20:00|9232.2|9231.2|9228|9227|9232.7|9231.7|9227.7|9226.7|117
1757409900000|2025-09-09 09:25:00|9227.7|9226.7|9228.1|9227.1|9230.2|9229.2|9226.9|9225.9|206
1757410200000|2025-09-09 09:30:00|9228.5|9227.5|9230.1|9229.1|9231.6|9230.6|9227.7|9226.7|89
1757410500000|2025-09-09 09:35:00|9229.9|9228.9|9231.6|9230.6|9231.9|9230.9|9229.4|9228.4|112
1757410800000|2025-09-09 09:40:00|9231.3|9230.3|9234.9|9233.9|9235.1|9234.1|9230.1|9229.1|94
1757411100000|2025-09-09 09:45:00|9234.7|9233.7|9235.2|9234.2|9236.1|9235.1|9232.7|9231.7|157
1757411400000|2025-09-09 09:50:00|9234.6|9233.6|9232.4|9231.4|9234.6|9233.6|9232.3|9231.3|131
1757411700000|2025-09-09 09:55:00|9231.9|9230.9|9235.2|9234.2|9236.9|9235.9|9231.7|9230.7|641
1757412000000|2025-09-09 10:00:00|9235.4|9234.4|9242.4|9241.4|9242.4|9241.4|9235.4|9234.4|228
1757412300000|2025-09-09 10:05:00|9242.2|9241.2|9247.5|9246.5|9248.1|9247.1|9242.2|9241.2|389
1757412600000|2025-09-09 10:10:00|9246.6|9245.6|9245.8|9244.8|9250.9|9249.9|9244.6|9243.6|384
1757412900000|2025-09-09 10:15:00|9245.6|9244.6|9246.3|9245.3|9247.6|9246.6|9244.4|9243.4|156
1757413200000|2025-09-09 10:20:00|9246.8|9245.8|9247.3|9246.3|9248.3|9247.3|9245.9|9244.9|115
1757413500000|2025-09-09 10:25:00|9247.5|9246.5|9245.6|9244.6|9248.8|9247.8|9245.1|9244.1|92
1757413800000|2025-09-09 10:30:00|9245.7|9244.7|9245.9|9244.9|9247|9246|9244.1|9243.1|145
1757414100000|2025-09-09 10:35:00|9245.4|9244.4|9242.6|9241.6|9245.4|9244.4|9242.5|9241.5|146
1757414400000|2025-09-09 10:40:00|9243|9242|9244.1|9243.1|9244.1|9243.1|9241.9|9240.9|93
1757414700000|2025-09-09 10:45:00|9244.6|9243.6|9242.4|9241.4|9245.8|9244.8|9242.4|9241.4|111
1757415000000|2025-09-09 10:50:00|9241.7|9240.7|9241.7|9240.7|9243.3|9242.3|9241.3|9240.3|103
1757415300000|2025-09-09 10:55:00|9240.7|9239.7|9243.6|9242.6|9244.6|9243.6|9239.7|9238.7|163
1757415600000|2025-09-09 11:00:00|9244.1|9243.1|9246.9|9245.9|9247.6|9246.6|9242.1|9241.1|165
1757415900000|2025-09-09 11:05:00|9247.2|9246.2|9248.9|9247.9|9249.8|9248.8|9246.3|9245.3|73
1757416200000|2025-09-09 11:10:00|9248.4|9247.4|9244.7|9243.7|9248.7|9247.7|9244.3|9243.3|146
1757416500000|2025-09-09 11:15:00|9244.5|9243.5|9243.7|9242.7|9246.9|9245.9|9243.2|9242.2|282
1757416800000|2025-09-09 11:20:00|9244.3|9243.3|9247.4|9246.4|9248.2|9247.2|9243.8|9242.8|167
1757417100000|2025-09-09 11:25:00|9247.9|9246.9|9245.5|9244.5|9247.9|9246.9|9245|9244|169
1757417400000|2025-09-09 11:30:00|9244.9|9243.9|9242.4|9241.4|9245.6|9244.6|9242.4|9241.4|213
1757417700000|2025-09-09 11:35:00|9242.5|9241.5|9242|9241|9244.4|9243.4|9241.3|9240.3|148
1757418000000|2025-09-09 11:40:00|9242.3|9241.3|9241|9240|9244.5|9243.5|9241|9240|141
1757418300000|2025-09-09 11:45:00|9240.9|9239.9|9241.5|9240.5|9243.5|9242.5|9240.8|9239.8|119
1757418600000|2025-09-09 11:50:00|9241.4|9240.4|9240.8|9239.8|9242.7|9241.7|9239.5|9238.5|198
1757418900000|2025-09-09 11:55:00|9241.3|9240.3|9243.5|9242.5|9244.2|9243.2|9240.8|9239.8|173
1757419200000|2025-09-09 12:00:00|9243.1|9242.1|9246.5|9245.5|9246.9|9245.9|9242.9|9241.9|298
1757419500000|2025-09-09 12:05:00|9246.6|9245.6|9250.1|9249.1|9254.1|9253.1|9246.1|9245.1|351
1757419800000|2025-09-09 12:10:00|9249.5|9248.5|9249.9|9248.9|9251|9250|9247.7|9246.7|248
1757420100000|2025-09-09 12:15:00|9250.1|9249.1|9251.7|9250.7|9252.8|9251.8|9249.9|9248.9|288
1757420400000|2025-09-09 12:20:00|9252|9251|9251.3|9250.3|9253.1|9252.1|9250.8|9249.8|304
1757420700000|2025-09-09 12:25:00|9251.1|9250.1|9251.6|9250.6|9253.6|9252.6|9250.6|9249.6|285
1757421000000|2025-09-09 12:30:00|9251.2|9250.2|9252.6|9251.6|9254.8|9253.8|9250.7|9249.7|312
1757421300000|2025-09-09 12:35:00|9252.7|9251.7|9250.7|9249.7|9253.8|9252.8|9250.7|9249.7|215
1757421600000|2025-09-09 12:40:00|9250.9|9249.9|9247.8|9246.8|9250.9|9249.9|9245.9|9244.9|276
1757421900000|2025-09-09 12:45:00|9247.9|9246.9|9247.9|9246.9|9249.1|9248.1|9245.2|9244.2|235
1757422200000|2025-09-09 12:50:00|9248.5|9247.5|9246.4|9245.4|9248.5|9247.5|9245.2|9244.2|359
1757422500000|2025-09-09 12:55:00|9246.9|9245.9|9245.1|9244.1|9249.1|9248.1|9244.9|9243.9|188
1757422800000|2025-09-09 13:00:00|9244.8|9243.8|9240|9239|9247.6|9246.6|9237.3|9236.3|426
1757423100000|2025-09-09 13:05:00|9240.2|9239.2|9237.6|9236.6|9242|9241|9236.8|9235.8|507
1757423400000|2025-09-09 13:10:00|9238.1|9237.1|9232.5|9231.5|9239.6|9238.6|9232.3|9231.3|375
1757423700000|2025-09-09 13:15:00|9232.6|9231.6|9227.6|9226.6|9233.7|9232.7|9227.6|9226.6|383
1757424000000|2025-09-09 13:20:00|9228.7|9227.7|9229.4|9228.4|9231.2|9230.2|9227.6|9226.6|416
1757424300000|2025-09-09 13:25:00|9229.7|9228.7|9227.3|9226.3|9233.4|9232.4|9227.3|9226.3|373
1757424600000|2025-09-09 13:30:00|9227.6|9226.6|9231.8|9230.8|9235.4|9234.4|9224.5|9223.5|1047
1757424900000|2025-09-09 13:35:00|9232.3|9231.3|9234.7|9233.7|9240.3|9239.3|9231.8|9230.8|540
1757425200000|2025-09-09 13:40:00|9234.9|9233.9|9229.7|9228.7|9239.1|9238.1|9229.6|9228.6|508
1757425500000|2025-09-09 13:45:00|9230.2|9229.2|9236.8|9235.8|9236.8|9235.8|9226.7|9225.7|696
1757425800000|2025-09-09 13:50:00|9237.2|9236.2|9234.3|9233.3|9243.2|9242.2|9234.3|9233.3|650
1757426100000|2025-09-09 13:55:00|9234.1|9233.1|9236.7|9235.7|9236.7|9235.7|9232.6|9231.6|386
1757426400000|2025-09-09 14:00:00|9235.7|9234.7|9233.8|9232.8|9239.4|9238.4|9227.9|9226.9|772
1757426700000|2025-09-09 14:05:00|9234.8|9233.8|9236.7|9235.7|9238.6|9237.6|9232.1|9231.1|387
1757427000000|2025-09-09 14:10:00|9236.4|9235.4|9236.8|9235.8|9238.8|9237.8|9234.2|9233.2|312
1757427300000|2025-09-09 14:15:00|9237.1|9236.1|9237.9|9236.9|9241.9|9240.9|9237.1|9236.1|323
1757427600000|2025-09-09 14:20:00|9237.4|9236.4|9242.3|9241.3|9242.3|9241.3|9236.4|9235.4|274
1757427900000|2025-09-09 14:25:00|9242.6|9241.6|9240.9|9239.9|9243.5|9242.5|9236.9|9235.9|318
1757428200000|2025-09-09 14:30:00|9241|9240|9236.6|9235.6|9243|9242|9236.6|9235.6|378
1757428500000|2025-09-09 14:35:00|9237.1|9236.1|9242.1|9241.1|9242.5|9241.5|9235.7|9234.7|410
1757428800000|2025-09-09 14:40:00|9242.3|9241.3|9240.9|9239.9|9243.8|9242.8|9236.8|9235.8|375
1757429100000|2025-09-09 14:45:00|9240.7|9239.7|9236.6|9235.6|9242.8|9241.8|9236.5|9235.5|369
1757429400000|2025-09-09 14:50:00|9236.5|9235.5|9234.2|9233.2|9236.9|9235.9|9232|9231|400
1757429700000|2025-09-09 14:55:00|9234.5|9233.5|9235.2|9234.2|9236.2|9235.2|9232|9231|388
1757430000000|2025-09-09 15:00:00|9235|9234|9236.8|9235.8|9239.2|9238.2|9231.8|9230.8|495
1757430300000|2025-09-09 15:05:00|9237|9236|9242|9241|9244|9243|9237|9236|500
1757430600000|2025-09-09 15:10:00|9241.8|9240.8|9237.7|9236.7|9241.8|9240.8|9236.9|9235.9|376
1757430900000|2025-09-09 15:15:00|9237.4|9236.4|9238.6|9237.6|9239.4|9238.4|9235.9|9234.9|455
1757431200000|2025-09-09 15:20:00|9238.9|9237.9|9240.5|9239.5|9241|9240|9238.2|9237.2|518
1757431500000|2025-09-09 15:25:00|9241|9240|9244.6|9242.6|9246.4|9245.4|9241|9240|1879
1757431800000|2025-09-09 15:30:00|9244.4|9242.4|9243.1|9241.1|9246.4|9244.4|9240.2|9238.2|3378
1757432100000|2025-09-09 15:35:00|9242.8|9240.8|9246.4|9244.4|9248.8|9246.8|9241.9|9239.9|1053
1757432400000|2025-09-09 15:40:00|9246.9|9244.9|9244.9|9242.9|9248.4|9246.4|9244.9|9242.9|526
1757432700000|2025-09-09 15:45:00|9245.1|9243.1|9247.1|9245.1|9248.6|9246.6|9243.4|9241.4|242
1757433000000|2025-09-09 15:50:00|9246.9|9244.9|9246|9244|9247.1|9245.1|9242.6|9240.6|164
1757433300000|2025-09-09 15:55:00|9245.7|9243.7|9246.6|9244.6|9246.9|9244.9|9244|9242|227
1757433600000|2025-09-09 16:00:00|9246.3|9244.3|9245.4|9243.4|9247.5|9245.5|9243.9|9241.9|288
1757433900000|2025-09-09 16:05:00|9245.6|9243.6|9246.5|9244.5|9247.4|9245.4|9243.5|9241.5|99
1757434200000|2025-09-09 16:10:00|9246.8|9244.8|9245.6|9243.6|9248.7|9246.7|9245.4|9243.4|96
1757434500000|2025-09-09 16:15:00|9245.9|9243.9|9244|9242|9246|9244|9243.5|9241.5|87
1757434800000|2025-09-09 16:20:00|9243.7|9241.7|9244|9242|9244.1|9242.1|9241.4|9239.4|101
1757435100000|2025-09-09 16:25:00|9243.8|9241.8|9245.6|9243.6|9247.5|9245.5|9243.3|9241.3|124
1757435400000|2025-09-09 16:30:00|9245.3|9243.3|9245.7|9243.7|9246.6|9244.6|9244.3|9242.3|78
1757435700000|2025-09-09 16:35:00|9245.5|9243.5|9246.9|9244.9|9247.4|9245.4|9245|9243|83
1757436000000|2025-09-09 16:40:00|9247.1|9245.1|9245.6|9243.6|9247.9|9245.9|9244.1|9242.1|74
1757436300000|2025-09-09 16:45:00|9245.4|9243.4|9245.1|9243.1|9246.9|9244.9|9244.4|9242.4|61
1757436600000|2025-09-09 16:50:00|9244.9|9242.9|9245.1|9243.1|9246.1|9244.1|9244.4|9242.4|32
1757436900000|2025-09-09 16:55:00|9244.9|9242.9|9244.7|9242.7|9246.1|9244.1|9244|9242|39
1757437200000|2025-09-09 17:00:00|9244.5|9242.5|9248.4|9246.4|9248.4|9246.4|9243.7|9241.7|30
1757437500000|2025-09-09 17:05:00|9248.1|9246.1|9247.2|9245.2|9249.2|9247.2|9245.5|9243.5|167
1757437800000|2025-09-09 17:10:00|9247.5|9245.5|9248.6|9246.6|9250.5|9248.5|9247.5|9245.5|112
1757438100000|2025-09-09 17:15:00|9248.8|9246.8|9249.9|9247.9|9250.4|9248.4|9248.5|9246.5|104
1757438400000|2025-09-09 17:20:00|9249.6|9247.6|9254|9252|9254|9252|9249.4|9247.4|65
1757438700000|2025-09-09 17:25:00|9253.7|9251.7|9252.4|9250.4|9254.9|9252.9|9252.4|9250.4|86
1757439000000|2025-09-09 17:30:00|9252.6|9250.6|9254.9|9252.9|9254.9|9252.9|9251.6|9249.6|34
1757439300000|2025-09-09 17:35:00|9254.6|9252.6|9254.9|9252.9|9254.9|9252.9|9253.6|9251.6|41
1757439600000|2025-09-09 17:40:00|9254.6|9252.6|9255.9|9253.9|9255.9|9253.9|9253.1|9251.1|60
1757439900000|2025-09-09 17:45:00|9256.1|9254.1|9257.4|9255.4|9258|9256|9254.6|9252.6|193
1757440200000|2025-09-09 17:50:00|9257.1|9255.1|9255.6|9253.6|9257.6|9255.6|9255.4|9253.4|66
1757440500000|2025-09-09 17:55:00|9255.4|9253.4|9258.1|9256.1|9258.1|9256.1|9254.9|9252.9|42
1757440800000|2025-09-09 18:00:00|9257.8|9255.8|9260.1|9258.1|9260.8|9258.8|9257.8|9255.8|71
1757441100000|2025-09-09 18:05:00|9260.4|9258.4|9260.4|9258.4|9260.4|9258.4|9258.9|9256.9|26
1757441400000|2025-09-09 18:10:00|9260.9|9258.9|9259.1|9257.1|9260.9|9258.9|9258.9|9256.9|89
1757441700000|2025-09-09 18:15:00|9259.4|9257.4|9260.1|9258.1|9261.4|9259.4|9259.4|9257.4|28
1757442000000|2025-09-09 18:20:00|9259.9|9257.9|9261.9|9259.9|9261.9|9259.9|9259.6|9257.6|22
1757442300000|2025-09-09 18:25:00|9261.4|9259.4|9262.9|9260.9|9263.1|9261.1|9261.4|9259.4|52
1757442600000|2025-09-09 18:30:00|9263.1|9261.1|9262.6|9260.6|9264.1|9262.1|9262.1|9260.1|68
1757442900000|2025-09-09 18:35:00|9262.4|9260.4|9263.4|9261.4|9263.9|9261.9|9261.1|9259.1|32
1757443200000|2025-09-09 18:40:00|9263.1|9261.1|9259.9|9257.9|9263.4|9261.4|9259.9|9257.9|39
1757443500000|2025-09-09 18:45:00|9260.1|9258.1|9261.1|9259.1|9262.6|9260.6|9259.9|9257.9|39
1757443800000|2025-09-09 18:50:00|9261.4|9259.4|9260.2|9258.2|9261.5|9259.5|9259.9|9257.9|21
1757444100000|2025-09-09 18:55:00|9260.4|9258.4|9260.9|9258.9|9261.2|9259.2|9259.5|9257.5|53
1757444400000|2025-09-09 19:00:00|9260.7|9258.7|9259.3|9257.3|9261.2|9259.2|9259.1|9257.1|50
1757444700000|2025-09-09 19:05:00|9259.6|9257.6|9257.8|9255.8|9259.8|9257.8|9257.7|9255.7|40
1757445000000|2025-09-09 19:10:00|9257.3|9255.3|9255.9|9253.9|9257.8|9255.8|9255.4|9253.4|63
1757445300000|2025-09-09 19:15:00|9256.2|9254.2|9255.9|9253.9|9257|9255|9255.9|9253.9|62
1757445600000|2025-09-09 19:20:00|9256.1|9254.1|9256.5|9254.5|9257.9|9255.9|9255.5|9253.5|75
1757445900000|2025-09-09 19:25:00|9256.2|9254.2|9256.7|9254.7|9257.8|9255.8|9255.8|9253.8|54
1757446200000|2025-09-09 19:30:00|9256.9|9254.9|9254.3|9252.3|9256.9|9254.9|9254.1|9252.1|62
1757446500000|2025-09-09 19:35:00|9254.5|9252.5|9255.3|9253.3|9255.4|9253.4|9254|9252|118
1757446800000|2025-09-09 19:40:00|9255|9253|9255.9|9253.9|9256.2|9254.2|9254.2|9252.2|112
1757447100000|2025-09-09 19:45:00|9255.7|9253.7|9255.3|9253.3|9256.2|9254.2|9253.3|9251.3|192
1757447400000|2025-09-09 19:50:00|9255.5|9253.5|9257.2|9255.2|9258.7|9256.7|9254.3|9252.3|387
1757447700000|2025-09-09 19:55:00|9257.7|9255.7|9255.4|9251.4|9259.7|9257.7|9254.9|9251|508
1757448000000|2025-09-09 20:00:00|9255.7|9251.7|9254.7|9250.7|9256.5|9252.5|9253.7|9249.7|0
1757448300000|2025-09-09 20:05:00|9254.6|9250.6|9258|9254|9258.7|9254.7|9253.1|9249.1|0
1757448600000|2025-09-09 20:10:00|9257.9|9253.9|9261.1|9257.1|9261.5|9257.5|9257.7|9253.7|0
1757448900000|2025-09-09 20:15:00|9260.9|9256.9|9263|9259|9263.2|9259.2|9259.6|9255.6|0
1757449200000|2025-09-09 20:20:00|9262.9|9258.9|9262.4|9258.4|9263.9|9259.9|9262.3|9258.3|0
1757449500000|2025-09-09 20:25:00|9262.3|9258.3|9263.1|9259.1|9263.5|9259.5|9261.6|9257.6|0
1757449800000|2025-09-09 20:30:00|9263.2|9259.2|9263.2|9259.2|9263.6|9259.6|9262.5|9258.5|0
1757450100000|2025-09-09 20:35:00|9263.3|9259.3|9264.2|9260.2|9264.8|9260.8|9263.2|9259.2|0
1757450400000|2025-09-09 20:40:00|9264.1|9260.1|9264.8|9260.8|9265.4|9261.4|9263.8|9259.8|0
1757450700000|2025-09-09 20:45:00|9264.9|9260.9|9264.2|9260.2|9265.7|9261.7|9263.5|9259.5|0
1757451000000|2025-09-09 20:50:00|9264.3|9260.3|9261.3|9257.3|9264.6|9260.6|9261|9257|0
1757451300000|2025-09-09 20:55:00|9261.4|9257.4|9261|9257|9261.5|9257.5|9260.8|9256.8|0
1757451600000|2025-09-09 21:00:00|9261.5|9257.5|9263.4|9259.4|9263.8|9259.8|9261.5|9257.5|0
1757451900000|2025-09-09 21:05:00|9263.3|9259.3|9264|9260|9264.4|9260.4|9263.1|9259.1|0
1757452200000|2025-09-09 21:10:00|9264.1|9260.1|9265.4|9261.4|9265.4|9261.4|9263.7|9259.7|0
1757452500000|2025-09-09 21:15:00|9265.5|9261.5|9264.2|9260.2|9265.5|9261.5|9264.2|9260.2|0
1757452800000|2025-09-09 21:20:00|9264.1|9260.1|9263.9|9259.9|9264.2|9260.2|9263.6|9259.6|0
1757453100000|2025-09-09 21:25:00|9264|9260|9262.1|9258.1|9264|9260|9262|9258|0
1757453400000|2025-09-09 21:30:00|9262|9258|9263|9259|9263.2|9259.2|9261.9|9257.9|0
1757453700000|2025-09-09 21:35:00|9263.1|9259.1|9263.4|9259.4|9263.5|9259.5|9263|9259|0
1757454000000|2025-09-09 21:40:00|9263.2|9259.2|9264.7|9260.7|9264.7|9260.7|9263.2|9259.2|0
1757454300000|2025-09-09 21:45:00|9264.9|9260.9|9263.9|9259.9|9264.9|9260.9|9263.6|9259.6|0
1757454600000|2025-09-09 21:50:00|9264.1|9260.1|9263.9|9259.9|9264.2|9260.2|9263.6|9259.6|0
1757454900000|2025-09-09 21:55:00|9263.8|9259.8|9263.6|9259.6|9264.2|9260.2|9263.3|9259.3|0
1757455200000|2025-09-09 22:00:00|9263.7|9259.7|9262.7|9258.7|9264.3|9260.3|9261.9|9257.9|0
1757455500000|2025-09-09 22:05:00|9262.6|9258.6|9265.4|9261.4|9265.4|9261.4|9262.5|9258.5|0
1757455800000|2025-09-09 22:10:00|9265.3|9261.3|9265.6|9261.6|9266.4|9262.4|9265.3|9261.3|0
1757456100000|2025-09-09 22:15:00|9265.7|9261.7|9264.4|9260.4|9266.2|9262.2|9264.4|9260.4|0
1757456400000|2025-09-09 22:20:00|9264.3|9260.3|9263.5|9259.5|9264.6|9260.6|9263.3|9259.3|0
1757456700000|2025-09-09 22:25:00|9263.4|9259.4|9263.5|9259.5|9264|9260|9263.1|9259.1|0
1757457000000|2025-09-09 22:30:00|9263.4|9259.4|9264.4|9260.4|9264.7|9260.7|9263.4|9259.4|0
1757457300000|2025-09-09 22:35:00|9264.5|9260.5|9264|9260|9264.5|9260.5|9263.3|9259.3|0
1757457600000|2025-09-09 22:40:00|9264.1|9260.1|9256.9|9252.9|9264.2|9260.2|9256.6|9252.6|0
1757457900000|2025-09-09 22:45:00|9256.8|9252.8|9257.4|9253.4|9257.4|9253.4|9256.3|9252.3|0
1757458200000|2025-09-09 22:50:00|9257.3|9253.3|9256.8|9252.8|9257.7|9253.7|9256.7|9252.7|0
1757458500000|2025-09-09 22:55:00|9256.9|9252.9|9256.6|9252.6|9257.4|9253.4|9256.6|9252.6|0
1757458800000|2025-09-09 23:00:00|9256.7|9252.7|9255|9251|9257.1|9253.1|9254.8|9250.8|0
1757459100000|2025-09-09 23:05:00|9255.2|9251.2|9255.9|9251.9|9255.9|9251.9|9254.4|9250.4|0
1757459400000|2025-09-09 23:10:00|9255.8|9251.8|9255.7|9251.7|9256.1|9252.1|9255.6|9251.6|0
1757459700000|2025-09-09 23:15:00|9255.6|9251.6|9255|9251|9256.1|9252.1|9254.8|9250.8|0
1757460000000|2025-09-09 23:20:00|9255.1|9251.1|9253.6|9249.6|9255.2|9251.2|9252.8|9248.8|0
1757460300000|2025-09-09 23:25:00|9253.5|9249.5|9252.3|9248.3|9253.6|9249.6|9251.9|9247.9|0
1757460600000|2025-09-09 23:30:00|9252.4|9248.4|9251.9|9247.9|9252.9|9248.9|9251.7|9247.7|0
1757460900000|2025-09-09 23:35:00|9251.8|9247.8|9252.8|9248.8|9252.8|9248.8|9251.7|9247.7|0
1757461200000|2025-09-09 23:40:00|9252.9|9248.9|9253.9|9249.9|9254.1|9250.1|9252.9|9248.9|0
1757461500000|2025-09-09 23:45:00|9254|9250|9254.1|9250.1|9254.6|9250.6|9253.3|9249.3|0
1757461800000|2025-09-09 23:50:00|9254|9250|9254.1|9250.1|9254.5|9250.5|9252.3|9248.3|0
1757462100000|2025-09-09 23:55:00|9254|9250|9253.8|9249.8|9254|9250|9252.8|9248.8|0
1757462400000|2025-09-10 00:00:00|9253.6|9249.6|9255.2|9252.2|9256|9252.9|9252.9|9249.6|73
1757462700000|2025-09-10 00:05:00|9255.4|9252.4|9257.7|9254.7|9257.9|9254.9|9255.2|9252.2|18
1757463000000|2025-09-10 00:10:00|9257.8|9254.8|9260.3|9257.3|9260.3|9257.3|9257|9254|7
1757463300000|2025-09-10 00:15:00|9259.3|9256.3|9262.3|9259.3|9263.8|9260.8|9256.5|9253.5|278
1757463600000|2025-09-10 00:20:00|9263|9260|9262.5|9259.5|9263.3|9260.3|9261.3|9258.3|27
1757463900000|2025-09-10 00:25:00|9262.3|9259.3|9263.5|9260.5|9263.5|9260.5|9261.3|9258.3|4
1757464200000|2025-09-10 00:30:00|9263.3|9260.3|9265|9262|9265.5|9262.5|9262.8|9259.8|5
1757464500000|2025-09-10 00:35:00|9265.2|9262.2|9264.5|9261.5|9265.2|9262.2|9263.9|9260.9|4
1757464800000|2025-09-10 00:40:00|9264.1|9261.1|9263|9260|9264.6|9261.6|9262.2|9259.2|11
1757465100000|2025-09-10 00:45:00|9262.7|9259.7|9262.8|9259.8|9263|9260|9261.3|9258.3|4
1757465400000|2025-09-10 00:50:00|9262.6|9259.6|9263.2|9260.2|9264.1|9261.1|9262.6|9259.6|1
1757465700000|2025-09-10 00:55:00|9263.5|9260.5|9261.2|9258.2|9263.5|9260.5|9261.2|9258.2|27
1757466000000|2025-09-10 01:00:00|9261.5|9258.5|9262.1|9259.1|9263.2|9260.2|9260.7|9257.7|13
1757466300000|2025-09-10 01:05:00|9262.6|9259.6|9260.6|9257.6|9262.6|9259.6|9260.6|9257.6|7
1757466600000|2025-09-10 01:10:00|9260.3|9257.3|9258.8|9255.8|9260.6|9257.6|9257.8|9254.8|14
1757466900000|2025-09-10 01:15:00|9258.3|9255.3|9258.3|9255.3|9259.8|9256.8|9257.8|9254.8|15
1757467200000|2025-09-10 01:20:00|9258.6|9255.6|9259.6|9256.6|9260.1|9257.1|9257.8|9254.8|5
1757467500000|2025-09-10 01:25:00|9259.8|9256.8|9260.6|9257.6|9260.8|9257.8|9259.6|9256.6|7
1757467800000|2025-09-10 01:30:00|9260.8|9257.8|9261.5|9258.5|9262.8|9259.8|9260.6|9257.6|1
1757468100000|2025-09-10 01:35:00|9262|9259|9260.5|9257.5|9262.5|9259.5|9260.5|9257.5|8
1757468400000|2025-09-10 01:40:00|9260.7|9257.7|9260.5|9257.5|9261.2|9258.2|9260.5|9257.5|0
1757468700000|2025-09-10 01:45:00|9260.2|9257.2|9260.5|9257.5|9260.7|9257.7|9259.5|9256.5|2
1757469000000|2025-09-10 01:50:00|9260.2|9257.2|9260.2|9257.2|9260.7|9257.7|9259.7|9256.7|12
1757469300000|2025-09-10 01:55:00|9260.5|9257.5|9261.9|9258.9|9262.2|9259.2|9259.9|9256.9|5
1757469600000|2025-09-10 02:00:00|9262.2|9259.2|9261.9|9258.9|9262.4|9259.4|9261.4|9258.4|5
1757469900000|2025-09-10 02:05:00|9262.3|9259.3|9262.8|9259.8|9263.1|9260.1|9262.1|9259.1|1
1757470200000|2025-09-10 02:10:00|9263.1|9260.1|9263.6|9260.6|9264.1|9261.1|9262.8|9259.8|5
1757470500000|2025-09-10 02:15:00|9263.3|9260.3|9263.3|9260.3|9264.5|9261.5|9262.8|9259.8|10
1757470800000|2025-09-10 02:20:00|9263.5|9260.5|9262.8|9259.8|9263.8|9260.8|9262.8|9259.8|5
1757471100000|2025-09-10 02:25:00|9263.3|9260.3|9262.8|9259.8|9263.5|9260.5|9262.3|9259.3|4
1757471400000|2025-09-10 02:30:00|9262.6|9259.6|9264.1|9261.1|9264.1|9261.1|9262.6|9259.6|6
1757471700000|2025-09-10 02:35:00|9264.4|9261.4|9262|9259|9264.6|9261.6|9262|9259|7
1757472000000|2025-09-10 02:40:00|9261.8|9258.8|9262|9259|9263.3|9260.3|9261.8|9258.8|7
1757472300000|2025-09-10 02:45:00|9261.8|9258.8|9263|9260|9263.1|9260.1|9261.8|9258.8|2
1757472600000|2025-09-10 02:50:00|9263.5|9260.5|9261|9258|9263.5|9260.5|9261|9258|6
1757472900000|2025-09-10 02:55:00|9261.3|9258.3|9259.3|9256.3|9261.5|9258.5|9259|9256|37
1757473200000|2025-09-10 03:00:00|9259.8|9256.8|9261.9|9258.9|9261.9|9258.9|9259.3|9256.3|3
1757473500000|2025-09-10 03:05:00|9262.2|9259.2|9261.6|9258.6|9262.2|9259.2|9261.6|9258.6|0
1757473800000|2025-09-10 03:10:00|9261.9|9258.9|9262.6|9259.6|9262.6|9259.6|9261.6|9258.6|4
1757474100000|2025-09-10 03:15:00|9262.3|9259.3|9262.8|9259.8|9263.9|9260.9|9262.1|9259.1|1
1757474400000|2025-09-10 03:20:00|9263.3|9260.3|9261.3|9258.3|9263.3|9260.3|9261.3|9258.3|41
1757474700000|2025-09-10 03:25:00|9261|9258|9260.8|9257.8|9261.3|9258.3|9260.8|9257.8|2
1757475000000|2025-09-10 03:30:00|9261.1|9258.1|9262.2|9259.2|9263.4|9260.4|9260.6|9257.6|6
1757475300000|2025-09-10 03:35:00|9262.5|9259.5|9262.2|9259.2|9262.5|9259.5|9262.2|9259.2|5
1757475600000|2025-09-10 03:40:00|9262.5|9259.5|9262|9259|9262.5|9259.5|9261.7|9258.7|1
1757475900000|2025-09-10 03:45:00|9262.3|9259.3|9261.3|9258.3|9262.5|9259.5|9261.3|9258.3|0
1757476200000|2025-09-10 03:50:00|9261.9|9258.9|9263.7|9260.7|9264|9261|9261.9|9258.9|10
1757476500000|2025-09-10 03:55:00|9263.5|9260.5|9263|9260|9263.5|9260.5|9262.5|9259.5|9
1757476800000|2025-09-10 04:00:00|9263.3|9260.3|9262.3|9259.3|9263.3|9260.3|9262.3|9259.3|0
1757477100000|2025-09-10 04:05:00|9262.5|9259.5|9261.5|9258.5|9262.5|9259.5|9260.8|9257.8|12
1757477400000|2025-09-10 04:10:00|9261.8|9258.8|9259.8|9256.8|9261.8|9258.8|9259.8|9256.8|10
1757477700000|2025-09-10 04:15:00|9259.5|9256.5|9258.3|9255.3|9259.8|9256.8|9258.3|9255.3|4
1757478000000|2025-09-10 04:20:00|9258|9255|9258.5|9255.5|9259|9256|9257.7|9254.7|13
1757478300000|2025-09-10 04:25:00|9259.5|9256.5|9259.9|9256.9|9260.5|9257.5|9258.9|9255.9|9
1757478600000|2025-09-10 04:30:00|9260.2|9257.2|9261.3|9258.3|9261.9|9258.9|9259.9|9256.9|8
1757478900000|2025-09-10 04:35:00|9262|9259|9261.4|9258.4|9262.3|9259.3|9261.4|9258.4|5
1757479200000|2025-09-10 04:40:00|9261.6|9258.6|9260.2|9257.2|9261.9|9258.9|9260.2|9257.2|10
1757479500000|2025-09-10 04:45:00|9260.5|9257.5|9260|9257|9260.5|9257.5|9259.7|9256.7|3
1757479800000|2025-09-10 04:50:00|9260.2|9257.2|9261|9258|9261|9258|9260|9257|4
1757480100000|2025-09-10 04:55:00|9261.1|9258.1|9262|9259|9262.1|9259.1|9261.1|9258.1|1
1757480400000|2025-09-10 05:00:00|9261.9|9258.9|9260.7|9257.7|9261.9|9258.9|9260.7|9257.7|6
1757480700000|2025-09-10 05:05:00|9260.9|9257.9|9260.3|9257.3|9261.8|9258.8|9260.3|9257.3|13
1757481000000|2025-09-10 05:10:00|9261.3|9258.3|9261.1|9258.1|9261.3|9258.3|9259.6|9256.6|25
1757481300000|2025-09-10 05:15:00|9260.9|9257.9|9260.6|9257.6|9260.9|9257.9|9259.9|9256.9|3
1757481600000|2025-09-10 05:20:00|9260.9|9257.9|9260.4|9257.4|9261.5|9258.5|9259.4|9256.4|29
1757481900000|2025-09-10 05:25:00|9260.7|9257.7|9261.1|9258.1|9261.4|9258.4|9260.4|9257.4|1
1757482200000|2025-09-10 05:30:00|9261.5|9258.5|9260.6|9257.6|9262.5|9259.5|9260.1|9257.1|8
1757482500000|2025-09-10 05:35:00|9261.1|9258.1|9262|9259|9262|9259|9260.2|9257.2|4
1757482800000|2025-09-10 05:40:00|9262.2|9259.2|9260|9257|9262.5|9259.5|9260|9257|20
1757483100000|2025-09-10 05:45:00|9259.8|9256.8|9260.2|9257.2|9260.9|9257.9|9259.8|9256.8|7
1757483400000|2025-09-10 05:50:00|9260.5|9257.5|9259.8|9256.8|9261.2|9258.2|9259.3|9256.3|13
1757483700000|2025-09-10 05:55:00|9260.1|9257.1|9258.4|9255.4|9260.7|9257.7|9258|9255|19
1757484000000|2025-09-10 06:00:00|9258.6|9255.6|9256.3|9254.3|9260.2|9258.2|9254|9252|162
1757484300000|2025-09-10 06:05:00|9256.1|9254.1|9258.1|9256.1|9258.1|9256.1|9255|9253|45
1757484600000|2025-09-10 06:10:00|9257.6|9255.6|9255.9|9253.9|9257.6|9255.6|9254.9|9252.9|74
1757484900000|2025-09-10 06:15:00|9256.1|9254.1|9255.9|9253.9|9256.6|9254.6|9255.4|9253.4|43
1757485200000|2025-09-10 06:20:00|9255.4|9253.4|9259.4|9257.4|9259.9|9257.9|9255.4|9253.4|110
1757485500000|2025-09-10 06:25:00|9259.6|9257.6|9258|9256|9260.4|9258.4|9256.8|9254.8|103
1757485800000|2025-09-10 06:30:00|9258.5|9256.5|9260|9258|9261.2|9259.2|9257.8|9255.8|92
1757486100000|2025-09-10 06:35:00|9260.2|9258.2|9263|9261|9263.1|9261.1|9260|9258|72
1757486400000|2025-09-10 06:40:00|9262.9|9260.9|9263.5|9261.5|9264|9262|9261.9|9259.9|31
1757486700000|2025-09-10 06:45:00|9263.2|9261.2|9261.5|9259.5|9264|9262|9259.7|9257.7|49
1757487000000|2025-09-10 06:50:00|9262|9260|9261.5|9259.5|9262.5|9260.5|9259.7|9257.7|63
1757487300000|2025-09-10 06:55:00|9261|9259|9264.9|9262.9|9266.9|9264.9|9260.6|9258.6|170
1757487600000|2025-09-10 07:00:00|9264.6|9263.6|9261.9|9260.9|9265|9264|9253.6|9252.6|1391
1757487900000|2025-09-10 07:05:00|9261.6|9260.6|9261.9|9260.9|9263|9262|9258.3|9257.3|461
1757488200000|2025-09-10 07:10:00|9262.4|9261.4|9261.5|9260.5|9265.1|9264.1|9259.8|9258.8|392
1757488500000|2025-09-10 07:15:00|9261.8|9260.8|9266.5|9265.5|9270.1|9269.1|9260.8|9259.8|463
1757488800000|2025-09-10 07:20:00|9266.9|9265.9|9264.5|9263.5|9269.4|9268.4|9264|9263|296
1757489100000|2025-09-10 07:25:00|9264.3|9263.3|9263.4|9262.4|9267.1|9266.1|9263|9262|289
1757489400000|2025-09-10 07:30:00|9264.4|9263.4|9256.5|9255.5|9266.4|9265.4|9254.3|9253.3|453
1757489700000|2025-09-10 07:35:00|9256.3|9255.3|9259.8|9258.8|9259.8|9258.8|9255.2|9254.2|289
1757490000000|2025-09-10 07:40:00|9259.1|9258.1|9262.7|9261.7|9262.7|9261.7|9257.8|9256.8|237
1757490300000|2025-09-10 07:45:00|9263.2|9262.2|9266|9265|9266.3|9265.3|9262.7|9261.7|260
1757490600000|2025-09-10 07:50:00|9264.9|9263.9|9266.7|9265.7|9267|9266|9263.9|9262.9|233
1757490900000|2025-09-10 07:55:00|9267|9266|9269.6|9268.6|9270|9269|9266.5|9265.5|321
1757491200000|2025-09-10 08:00:00|9269.8|9268.8|9273.1|9272.1|9273.1|9272.1|9267.5|9266.5|280
1757491500000|2025-09-10 08:05:00|9273|9272|9272.3|9271.3|9275.7|9274.7|9268.2|9267.2|311
1757491800000|2025-09-10 08:10:00|9273.1|9272.1|9275.3|9274.3|9276.3|9275.3|9271.5|9270.5|241
1757492100000|2025-09-10 08:15:00|9274.5|9273.5|9277.3|9276.3|9277.9|9276.9|9272.4|9271.4|361
1757492400000|2025-09-10 08:20:00|9277.6|9276.6|9265.7|9264.7|9277.6|9276.6|9265.4|9264.4|460
1757492700000|2025-09-10 08:25:00|9266.5|9265.5|9266|9265|9269.1|9268.1|9262.8|9261.8|241
1757493000000|2025-09-10 08:30:00|9266.3|9265.3|9263.9|9262.9|9269.7|9268.7|9260.1|9259.1|387
1757493300000|2025-09-10 08:35:00|9263.7|9262.7|9262.5|9261.5|9264.5|9263.5|9259.3|9258.3|449
1757493600000|2025-09-10 08:40:00|9262.4|9261.4|9259.2|9258.2|9263.7|9262.7|9258.2|9257.2|225
1757493900000|2025-09-10 08:45:00|9259.4|9258.4|9259.8|9258.8|9262.3|9261.3|9258.5|9257.5|199
1757494200000|2025-09-10 08:50:00|9259.6|9258.6|9258.3|9257.3|9260.1|9259.1|9255.8|9254.8|151
1757494500000|2025-09-10 08:55:00|9258.1|9257.1|9252.1|9251.1|9258.1|9257.1|9251.1|9250.1|385
1757494800000|2025-09-10 09:00:00|9252.4|9251.4|9250|9249|9254.9|9253.9|9249.2|9248.2|524
1757495100000|2025-09-10 09:05:00|9250.3|9249.3|9252.6|9251.6|9252.9|9251.9|9249.2|9248.2|304
1757495400000|2025-09-10 09:10:00|9252.8|9251.8|9252.8|9251.8|9255.1|9254.1|9252.3|9251.3|193
1757495700000|2025-09-10 09:15:00|9251.8|9250.8|9248.3|9247.3|9252.1|9251.1|9247.4|9246.4|194
1757496000000|2025-09-10 09:20:00|9248.6|9247.6|9246|9245|9250.2|9249.2|9244.5|9243.5|297
1757496300000|2025-09-10 09:25:00|9246.2|9245.2|9246.5|9245.5|9249.1|9248.1|9245.4|9244.4|166
1757496600000|2025-09-10 09:30:00|9246.3|9245.3|9246.5|9245.5|9250|9249|9244.5|9243.5|329
1757496900000|2025-09-10 09:35:00|9247|9246|9252.7|9251.7|9253.2|9252.2|9247|9246|208
1757497200000|2025-09-10 09:40:00|9251.9|9250.9|9257.1|9256.1|9257.7|9256.7|9251.4|9250.4|252
1757497500000|2025-09-10 09:45:00|9257.6|9256.6|9258.9|9257.9|9260.4|9259.4|9256.7|9255.7|254
1757497800000|2025-09-10 09:50:00|9258.4|9257.4|9259.8|9258.8|9260.9|9259.9|9258.4|9257.4|203
1757498100000|2025-09-10 09:55:00|9260|9259|9264.6|9263.6|9266.6|9265.6|9260|9259|473
1757498400000|2025-09-10 10:00:00|9264.1|9263.1|9262.1|9261.1|9266.8|9265.8|9260.1|9259.1|391
1757498700000|2025-09-10 10:05:00|9262.3|9261.3|9268.3|9267.3|9268.8|9267.8|9261.9|9260.9|299
1757499000000|2025-09-10 10:10:00|9268.5|9267.5|9267.3|9266.3|9269.8|9268.8|9266.3|9265.3|223
1757499300000|2025-09-10 10:15:00|9267.4|9266.4|9264.3|9263.3|9267.8|9266.8|9264.3|9263.3|312
1757499600000|2025-09-10 10:20:00|9264.4|9263.4|9263.6|9262.6|9264.9|9263.9|9258|9257|502
1757499900000|2025-09-10 10:25:00|9264.1|9263.1|9273.6|9272.6|9274.6|9273.6|9263.7|9262.7|1130
1757500200000|2025-09-10 10:30:00|9273.4|9272.4|9278.6|9277.6|9280.4|9279.4|9273.4|9272.4|867
1757500500000|2025-09-10 10:35:00|9278.9|9277.9|9278.3|9277.3|9280.5|9279.5|9275.4|9274.4|417
1757500800000|2025-09-10 10:40:00|9277.9|9276.9|9280.6|9279.6|9282.4|9281.4|9277.1|9276.1|669
1757501100000|2025-09-10 10:45:00|9280.4|9279.4|9277.2|9276.2|9280.4|9279.4|9275.6|9274.6|278
1757501400000|2025-09-10 10:50:00|9277.5|9276.5|9288.4|9287.4|9289.2|9288.2|9277.2|9276.2|803
1757501700000|2025-09-10 10:55:00|9288.7|9287.7|9288.1|9287.1|9292|9291|9286.6|9285.6|860
1757502000000|2025-09-10 11:00:00|9287.7|9286.7|9285.2|9284.2|9289.1|9288.1|9284.8|9283.8|627
1757502300000|2025-09-10 11:05:00|9284.7|9283.7|9283.5|9282.5|9285.4|9284.4|9282.9|9281.9|101
1757502600000|2025-09-10 11:10:00|9284.1|9283.1|9276.6|9275.6|9284.4|9283.4|9276.4|9275.4|174
1757502900000|2025-09-10 11:15:00|9276.9|9275.9|9273.6|9272.6|9277.1|9276.1|9272.8|9271.8|168
1757503200000|2025-09-10 11:20:00|9274.2|9273.2|9271.5|9270.5|9274.2|9273.2|9270.5|9269.5|269
1757503500000|2025-09-10 11:25:00|9271|9270|9272.2|9271.2|9272.5|9271.5|9269|9268|227
1757503800000|2025-09-10 11:30:00|9272|9271|9268.3|9267.3|9274.1|9273.1|9267.8|9266.8|268
1757504100000|2025-09-10 11:35:00|9268.8|9267.8|9268.5|9267.5|9269.1|9268.1|9266.3|9265.3|137
1757504400000|2025-09-10 11:40:00|9268.2|9267.2|9263.5|9262.5|9269|9268|9263|9262|257
1757504700000|2025-09-10 11:45:00|9264|9263|9262.7|9261.7|9264|9263|9262.1|9261.1|120
1757505000000|2025-09-10 11:50:00|9262.8|9261.8|9263.9|9262.9|9266.1|9265.1|9262.6|9261.6|219
1757505300000|2025-09-10 11:55:00|9264.1|9263.1|9262.8|9261.8|9264.5|9263.5|9261.6|9260.6|123
1757505600000|2025-09-10 12:00:00|9262.6|9261.6|9262.4|9261.4|9265.4|9264.4|9261.9|9260.9|150
1757505900000|2025-09-10 12:05:00|9262.6|9261.6|9261.6|9260.6|9263.9|9262.9|9260.6|9259.6|163
1757506200000|2025-09-10 12:10:00|9261.9|9260.9|9258.7|9257.7|9262.2|9261.2|9258.7|9257.7|213
1757506500000|2025-09-10 12:15:00|9258.2|9257.2|9257.7|9256.7|9262.2|9261.2|9256.9|9255.9|292
1757506800000|2025-09-10 12:20:00|9258.1|9257.1|9255.6|9254.6|9258.1|9257.1|9255.1|9254.1|253
1757507100000|2025-09-10 12:25:00|9256.1|9255.1|9257.8|9256.8|9258.3|9257.3|9255.1|9254.1|297
1757507400000|2025-09-10 12:30:00|9257.6|9256.6|9262.3|9261.3|9272.4|9271.4|9255.9|9254.9|624
1757507700000|2025-09-10 12:35:00|9262.1|9261.1|9261.8|9260.8|9264.2|9263.2|9258.2|9257.2|370
1757508000000|2025-09-10 12:40:00|9261.6|9260.6|9263.7|9262.7|9266.7|9265.7|9260.7|9259.7|220
1757508300000|2025-09-10 12:45:00|9264|9263|9260.2|9259.2|9267.3|9266.3|9259.9|9258.9|487
1757508600000|2025-09-10 12:50:00|9259.9|9258.9|9255|9254|9260.2|9259.2|9254|9253|476
1757508900000|2025-09-10 12:55:00|9255.2|9254.2|9252.5|9251.5|9256.2|9255.2|9251.8|9250.8|388
1757509200000|2025-09-10 13:00:00|9253.4|9252.4|9254.7|9253.7|9257.8|9256.8|9253.4|9252.4|384
1757509500000|2025-09-10 13:05:00|9254.9|9253.9|9252|9251|9255.4|9254.4|9250.5|9249.5|393
1757509800000|2025-09-10 13:10:00|9251.8|9250.8|9253.7|9252.7|9255.4|9254.4|9250.4|9249.4|249
1757510100000|2025-09-10 13:15:00|9253.2|9252.2|9247.7|9246.7|9253.7|9252.7|9247.2|9246.2|383
1757510400000|2025-09-10 13:20:00|9247.9|9246.9|9244.7|9243.7|9248.9|9247.9|9243.7|9242.7|562
1757510700000|2025-09-10 13:25:00|9244.4|9243.4|9238.6|9237.6|9244.7|9243.7|9237.2|9236.2|390
1757511000000|2025-09-10 13:30:00|9238.8|9237.8|9234.8|9233.8|9245.7|9244.7|9234|9233|695
1757511300000|2025-09-10 13:35:00|9235|9234|9235.8|9234.8|9242.8|9241.8|9234.5|9233.5|460
1757511600000|2025-09-10 13:40:00|9235.2|9234.2|9239.4|9238.4|9243.7|9242.7|9233.2|9232.2|652
1757511900000|2025-09-10 13:45:00|9239.7|9238.7|9244.1|9243.1|9245|9244|9238|9237|502
1757512200000|2025-09-10 13:50:00|9243.8|9242.8|9237.5|9236.5|9244.6|9243.6|9237.3|9236.3|837
1757512500000|2025-09-10 13:55:00|9237.3|9236.3|9241.8|9240.8|9242.8|9241.8|9237.3|9236.3|642
1757512800000|2025-09-10 14:00:00|9241.5|9240.5|9244.8|9243.8|9244.9|9243.9|9239.2|9238.2|600
1757513100000|2025-09-10 14:05:00|9245.5|9244.5|9250.3|9249.3|9251.1|9250.1|9244.2|9243.2|715
1757513400000|2025-09-10 14:10:00|9250.1|9249.1|9250.6|9249.6|9251.9|9250.9|9244.6|9243.6|435
1757513700000|2025-09-10 14:15:00|9250.9|9249.9|9245.2|9244.2|9252.6|9251.6|9241.7|9240.7|328
1757514000000|2025-09-10 14:20:00|9245.6|9244.6|9243.7|9242.7|9246.8|9245.8|9240.2|9239.2|566
1757514300000|2025-09-10 14:25:00|9244.2|9243.2|9238.4|9237.4|9244.6|9243.6|9235.9|9234.9|383
1757514600000|2025-09-10 14:30:00|9238.6|9237.6|9231.2|9230.2|9238.9|9237.9|9229.7|9228.7|712
1757514900000|2025-09-10 14:35:00|9231|9230|9232.2|9231.2|9233.5|9232.5|9228.9|9227.9|536
1757515200000|2025-09-10 14:40:00|9231.9|9230.9|9226.2|9225.2|9233.7|9232.7|9226.2|9225.2|407
1757515500000|2025-09-10 14:45:00|9225.9|9224.9|9226.4|9225.4|9229.7|9228.7|9225.2|9224.2|491
1757515800000|2025-09-10 14:50:00|9226.7|9225.7|9227.2|9226.2|9229.6|9228.6|9223.6|9222.6|362
1757516100000|2025-09-10 14:55:00|9227|9226|9227.2|9226.2|9229.3|9228.3|9225.5|9224.5|332
1757516400000|2025-09-10 15:00:00|9227|9226|9228.3|9227.3|9232.7|9231.7|9226.3|9225.3|615
1757516700000|2025-09-10 15:05:00|9228.5|9227.5|9228.5|9227.5|9233.8|9232.8|9226.7|9225.7|663
1757517000000|2025-09-10 15:10:00|9228.8|9227.8|9233.4|9232.4|9233.4|9232.4|9226.4|9225.4|384
1757517300000|2025-09-10 15:15:00|9233.2|9232.2|9226.4|9225.4|9233.8|9232.8|9224.9|9223.9|438
1757517600000|2025-09-10 15:20:00|9226.9|9225.9|9226.1|9225.1|9229.9|9228.9|9226.1|9225.1|536
1757517900000|2025-09-10 15:25:00|9225.9|9224.9|9229.1|9227.1|9229.1|9227.1|9224.6|9223.6|2114
1757518200000|2025-09-10 15:30:00|9228.1|9226.1|9222.9|9220.9|9228.4|9226.4|9218.4|9216.4|5300
1757518500000|2025-09-10 15:35:00|9223.1|9221.1|9230|9228|9230.4|9228.4|9222.9|9220.9|1125
1757518800000|2025-09-10 15:40:00|9230.5|9228.5|9234.8|9232.8|9235.3|9233.3|9230.5|9228.5|404
1757519100000|2025-09-10 15:45:00|9234.6|9232.6|9234.1|9232.1|9236|9234|9232.3|9230.3|354
1757519400000|2025-09-10 15:50:00|9233.8|9231.8|9236|9234|9237.5|9235.5|9233.8|9231.8|247
1757519700000|2025-09-10 15:55:00|9236.2|9234.2|9235.3|9233.3|9237|9235|9234.5|9232.5|164
1757520000000|2025-09-10 16:00:00|9235.9|9233.9|9236.9|9234.9|9237.6|9235.6|9235.4|9233.4|187
1757520300000|2025-09-10 16:05:00|9237.4|9235.4|9238.9|9236.9|9239.4|9237.4|9236.5|9234.5|224
1757520600000|2025-09-10 16:10:00|9239.1|9237.1|9239.2|9237.2|9240.2|9238.2|9237.9|9235.9|144
1757520900000|2025-09-10 16:15:00|9239|9237|9238|9236|9242.9|9240.9|9238|9236|167
1757521200000|2025-09-10 16:20:00|9238.2|9236.2|9235|9233|9238.7|9236.7|9234.4|9232.4|147
1757521500000|2025-09-10 16:25:00|9235.2|9233.2|9233.5|9231.5|9235.5|9233.5|9232.8|9230.8|93
1757521800000|2025-09-10 16:30:00|9233.7|9231.7|9234.1|9232.1|9234.8|9232.8|9232.2|9230.2|144
1757522100000|2025-09-10 16:35:00|9233.9|9231.9|9233.2|9231.2|9233.9|9231.9|9232|9230|91
1757522400000|2025-09-10 16:40:00|9232.7|9230.7|9231.8|9229.8|9233.8|9231.8|9231.2|9229.2|80
1757522700000|2025-09-10 16:45:00|9232|9230|9234.4|9232.4|9235.5|9233.5|9229.6|9227.6|85
1757523000000|2025-09-10 16:50:00|9234.1|9232.1|9234.8|9232.8|9237.4|9235.4|9233.9|9231.9|99
1757523300000|2025-09-10 16:55:00|9235.1|9233.1|9237|9235|9239.5|9237.5|9234.8|9232.8|60
1757523600000|2025-09-10 17:00:00|9236.8|9234.8|9242.1|9240.1|9242.2|9240.2|9235.5|9233.5|80
1757523900000|2025-09-10 17:05:00|9242.3|9240.3|9241.3|9239.3|9242.5|9240.5|9240.2|9238.2|76
1757524200000|2025-09-10 17:10:00|9241.6|9239.6|9241.6|9239.6|9242.5|9240.5|9241|9239|50
1757524500000|2025-09-10 17:15:00|9241.5|9239.5|9238.3|9236.3|9242|9240|9238.3|9236.3|70
1757524800000|2025-09-10 17:20:00|9238.6|9236.6|9237.7|9235.7|9240.2|9238.2|9236.2|9234.2|71
1757525100000|2025-09-10 17:25:00|9238|9236|9234.2|9232.2|9238|9236|9233.9|9231.9|95
1757525400000|2025-09-10 17:30:00|9234.5|9232.5|9239.9|9237.9|9240.9|9238.9|9234.4|9232.4|92
1757525700000|2025-09-10 17:35:00|9240.1|9238.1|9239.7|9237.7|9240.6|9238.6|9238|9236|53
1757526000000|2025-09-10 17:40:00|9239.5|9237.5|9237.2|9235.2|9240.1|9238.1|9236.4|9234.4|41
1757526300000|2025-09-10 17:45:00|9237|9235|9233.7|9231.7|9237.2|9235.2|9233.7|9231.7|33
1757526600000|2025-09-10 17:50:00|9233.9|9231.9|9233.3|9231.3|9234.7|9232.7|9232.6|9230.6|47
1757526900000|2025-09-10 17:55:00|9233.8|9231.8|9236.3|9234.3|9237|9235|9233.1|9231.1|31
1757527200000|2025-09-10 18:00:00|9236|9234|9240|9238|9240|9238|9234.8|9232.8|97
1757527500000|2025-09-10 18:05:00|9239.2|9237.2|9239.2|9237.2|9240.6|9238.6|9238|9236|88
1757527800000|2025-09-10 18:10:00|9238.9|9236.9|9238.4|9236.4|9239.3|9237.3|9237|9235|21
1757528100000|2025-09-10 18:15:00|9238.2|9236.2|9238|9236|9239.7|9237.7|9236.4|9234.4|48
1757528400000|2025-09-10 18:20:00|9237.8|9235.8|9238.5|9236.5|9240.5|9238.5|9237.3|9235.3|61
1757528700000|2025-09-10 18:25:00|9238.3|9236.3|9241.6|9239.6|9241.6|9239.6|9237.8|9235.8|66
1757529000000|2025-09-10 18:30:00|9241.4|9239.4|9240.8|9238.8|9241.9|9239.9|9238.7|9236.7|37
1757529300000|2025-09-10 18:35:00|9240.6|9238.6|9239.3|9237.3|9241.6|9239.6|9239.1|9237.1|31
1757529600000|2025-09-10 18:40:00|9239.6|9237.6|9239|9237|9241.2|9239.2|9239|9237|41
1757529900000|2025-09-10 18:45:00|9239.2|9237.2|9240|9238|9240.7|9238.7|9238.2|9236.2|28
1757530200000|2025-09-10 18:50:00|9240.3|9238.3|9242.9|9240.9|9243.2|9241.2|9240.2|9238.2|41
1757530500000|2025-09-10 18:55:00|9243.1|9241.1|9245.6|9243.6|9246.7|9244.7|9242.9|9240.9|37
1757530800000|2025-09-10 19:00:00|9245.4|9243.4|9244.1|9242.1|9246.9|9244.9|9242.9|9240.9|44
1757531100000|2025-09-10 19:05:00|9243.9|9241.9|9240.5|9238.5|9244.7|9242.7|9240.2|9238.2|65
1757531400000|2025-09-10 19:10:00|9240.7|9238.7|9240.7|9238.7|9242.7|9240.7|9239.7|9237.7|70
1757531700000|2025-09-10 19:15:00|9241|9239|9242.7|9240.7|9244.5|9242.5|9240.5|9238.5|91
1757532000000|2025-09-10 19:20:00|9242.5|9240.5|9239.7|9237.7|9242.7|9240.7|9237.7|9235.7|21
1757532300000|2025-09-10 19:25:00|9240|9238|9238.1|9236.1|9240.5|9238.5|9237.8|9235.8|64
1757532600000|2025-09-10 19:30:00|9238.6|9236.6|9240.5|9238.5|9242|9240|9237.8|9235.8|97
1757532900000|2025-09-10 19:35:00|9240.2|9238.2|9235.8|9233.8|9241|9239|9235.8|9233.8|59
1757533200000|2025-09-10 19:40:00|9235.6|9233.6|9242.5|9240.5|9242.5|9240.5|9235.1|9233.1|46
1757533500000|2025-09-10 19:45:00|9242.6|9240.6|9239.7|9237.7|9243.8|9241.8|9239.4|9237.4|130
1757533800000|2025-09-10 19:50:00|9240.2|9238.2|9240.7|9238.7|9242.7|9240.7|9240|9238|179
1757534100000|2025-09-10 19:55:00|9241|9239|9243.5|9239.5|9244.2|9242.2|9241|9239|551
1757534400000|2025-09-10 20:00:00|9243.7|9239.7|9243.5|9239.5|9245|9241|9242.3|9238.3|9
1757534700000|2025-09-10 20:05:00|9243.6|9239.6|9242.6|9238.6|9244|9240|9241.9|9237.9|0
1757535000000|2025-09-10 20:10:00|9242.7|9238.7|9242.1|9238.1|9242.7|9238.7|9241.8|9237.8|0
1757535300000|2025-09-10 20:15:00|9242.2|9238.2|9241.6|9237.6|9242.6|9238.6|9241.3|9237.3|0
1757535600000|2025-09-10 20:20:00|9241.7|9237.7|9241.8|9237.8|9241.8|9237.8|9241.1|9237.1|0
1757535900000|2025-09-10 20:25:00|9241.7|9237.7|9242.6|9238.6|9242.9|9238.9|9241.6|9237.6|0
1757536200000|2025-09-10 20:30:00|9242.5|9238.5|9242.7|9238.7|9242.9|9238.9|9242.3|9238.3|0
1757536500000|2025-09-10 20:35:00|9242.9|9238.9|9243|9239|9243.4|9239.4|9242.7|9238.7|0
1757536800000|2025-09-10 20:40:00|9242.8|9238.8|9242.5|9238.5|9243.2|9239.2|9242.3|9238.3|0
1757537100000|2025-09-10 20:45:00|9242.6|9238.6|9241.4|9237.4|9242.6|9238.6|9241.4|9237.4|0
1757537400000|2025-09-10 20:50:00|9241.5|9237.5|9241.4|9237.4|9242.3|9238.3|9241.4|9237.4|0
1757537700000|2025-09-10 20:55:00|9241.5|9237.5|9241.7|9237.7|9242.1|9238.1|9241.4|9237.4|0
1757538000000|2025-09-10 21:00:00|9241.6|9237.6|9241.2|9237.2|9241.7|9237.7|9240.7|9236.7|0
1757538300000|2025-09-10 21:05:00|9241.1|9237.1|9244.2|9240.2|9244.2|9240.2|9240.8|9236.8|0
1757538600000|2025-09-10 21:10:00|9244.3|9240.3|9244.4|9240.4|9244.5|9240.5|9244.3|9240.3|0
1757538900000|2025-09-10 21:15:00|9244.5|9240.5|9244.3|9240.3|9244.7|9240.7|9244.2|9240.2|0
1757539200000|2025-09-10 21:20:00|9244.2|9240.2|9244|9240|9244.2|9240.2|9243.6|9239.6|0
1757539500000|2025-09-10 21:25:00|9243.9|9239.9|9243.7|9239.7|9244|9240|9243.5|9239.5|0
1757539800000|2025-09-10 21:30:00|9243.5|9239.5|9243.5|9239.5|9243.5|9239.5|9243.5|9239.5|0
1757540400000|2025-09-10 21:40:00|9243.6|9239.6|9243.5|9239.5|9243.6|9239.6|9243.5|9239.5|0
1757540700000|2025-09-10 21:45:00|9243.4|9239.4|9243.6|9239.6|9243.6|9239.6|9243.4|9239.4|0
1757541000000|2025-09-10 21:50:00|9243.5|9239.5|9243.7|9239.7|9243.7|9239.7|9243.4|9239.4|0
1757541300000|2025-09-10 21:55:00|9243.6|9239.6|9243.7|9239.7|9243.8|9239.8|9243.6|9239.6|0
1757541600000|2025-09-10 22:00:00|9243.8|9239.8|9246.6|9242.6|9247.1|9243.1|9243.5|9239.5|0
1757541900000|2025-09-10 22:05:00|9246.7|9242.7|9245.7|9241.7|9247.1|9243.1|9245.7|9241.7|0
1757542200000|2025-09-10 22:10:00|9245.6|9241.6|9245.7|9241.7|9246.5|9242.5|9245.4|9241.4|0
1757542500000|2025-09-10 22:15:00|9245.5|9241.5|9246|9242|9246|9242|9245|9241|0
1757542800000|2025-09-10 22:20:00|9245.9|9241.9|9245.4|9241.4|9246.5|9242.5|9245.2|9241.2|0
1757543100000|2025-09-10 22:25:00|9245.2|9241.2|9245.6|9241.6|9246.1|9242.1|9245.1|9241.1|0
1757543400000|2025-09-10 22:30:00|9245.7|9241.7|9246.1|9242.1|9246.1|9242.1|9245.6|9241.6|0
1757543700000|2025-09-10 22:35:00|9246.2|9242.2|9246.5|9242.5|9246.5|9242.5|9246.1|9242.1|0
1757544000000|2025-09-10 22:40:00|9246.7|9242.7|9247.5|9243.5|9247.6|9243.6|9246.7|9242.7|0
1757544300000|2025-09-10 22:45:00|9247.6|9243.6|9249.4|9245.4|9249.4|9245.4|9247.5|9243.5|0
1757544600000|2025-09-10 22:50:00|9249.5|9245.5|9248.8|9244.8|9249.5|9245.5|9248.4|9244.4|0
1757544900000|2025-09-10 22:55:00|9248.9|9244.9|9249.1|9245.1|9251.7|9247.7|9248.9|9244.9|0
1757545200000|2025-09-10 23:00:00|9249.2|9245.2|9247.4|9243.4|9249.5|9245.5|9246.7|9242.7|0
1757545500000|2025-09-10 23:05:00|9247.5|9243.5|9249.7|9245.7|9249.7|9245.7|9247.5|9243.5|0
1757545800000|2025-09-10 23:10:00|9249.6|9245.6|9248.1|9244.1|9249.9|9245.9|9247.9|9243.9|0
1757546100000|2025-09-10 23:15:00|9248|9244|9248.7|9244.7|9249.9|9245.9|9247.9|9243.9|0
1757546400000|2025-09-10 23:20:00|9248.8|9244.8|9248.7|9244.7|9249.5|9245.5|9248.7|9244.7|0
1757546700000|2025-09-10 23:25:00|9248.8|9244.8|9248.2|9244.2|9248.9|9244.9|9248.2|9244.2|0
1757547000000|2025-09-10 23:30:00|9248.3|9244.3|9248.5|9244.5|9248.6|9244.6|9248|9244|0
1757547300000|2025-09-10 23:35:00|9248.4|9244.4|9248.4|9244.4|9248.7|9244.7|9248.3|9244.3|0
1757547600000|2025-09-10 23:40:00|9248.3|9244.3|9248|9244|9248.3|9244.3|9247.5|9243.5|0
1757547900000|2025-09-10 23:45:00|9247.9|9243.9|9247.8|9243.8|9248|9244|9247.5|9243.5|0
1757548200000|2025-09-10 23:50:00|9247.7|9243.7|9247.5|9243.5|9247.7|9243.7|9247|9243|0
1757548500000|2025-09-10 23:55:00|9247.3|9243.3|9248.2|9244.2|9248.2|9244.2|9247.2|9243.2|0
1757548800000|2025-09-11 00:00:00|9248.1|9244.1|9249.7|9246.7|9252.2|9249.2|9247.5|9243.8|47
1757549100000|2025-09-11 00:05:00|9249.5|9246.5|9249.4|9246.4|9251|9248|9249.4|9246.4|14
1757549400000|2025-09-11 00:10:00|9249.3|9246.3|9247.3|9244.3|9249.3|9246.3|9246.1|9243.1|18
1757549700000|2025-09-11 00:15:00|9247.6|9244.6|9248.6|9245.6|9248.6|9245.6|9245.6|9242.6|24
1757550000000|2025-09-11 00:20:00|9249.1|9246.1|9248.8|9245.8|9249.3|9246.3|9248.6|9245.6|3
1757550300000|2025-09-11 00:25:00|9248.7|9245.7|9248.5|9245.5|9249.5|9246.5|9248.5|9245.5|5
1757550600000|2025-09-11 00:30:00|9248.2|9245.2|9250|9247|9250|9247|9248.2|9245.2|6
1757550900000|2025-09-11 00:35:00|9249.2|9246.2|9250.5|9247.5|9250.7|9247.7|9249.2|9246.2|6
1757551200000|2025-09-11 00:40:00|9250.2|9247.2|9251.7|9248.7|9251.7|9248.7|9250|9247|4
1757551500000|2025-09-11 00:45:00|9252|9249|9252.3|9249.3|9252.3|9249.3|9250.8|9247.8|32
1757551800000|2025-09-11 00:50:00|9252.8|9249.8|9251.6|9248.6|9252.8|9249.8|9251.6|9248.6|2
1757552100000|2025-09-11 00:55:00|9251.8|9248.8|9250.8|9247.8|9251.8|9248.8|9250.1|9247.1|4
1757552400000|2025-09-11 01:00:00|9250.6|9247.6|9250.7|9247.7|9251.6|9248.6|9250.3|9247.3|4
1757552700000|2025-09-11 01:05:00|9250.5|9247.5|9249.2|9246.2|9250.7|9247.7|9249.2|9246.2|9
1757553000000|2025-09-11 01:10:00|9249.5|9246.5|9249|9246|9249.5|9246.5|9248.5|9245.5|5
1757553300000|2025-09-11 01:15:00|9248.7|9245.7|9247.7|9244.7|9249|9246|9247|9244|18
1757553600000|2025-09-11 01:20:00|9248|9245|9245.7|9242.7|9248|9245|9245.5|9242.5|16
1757553900000|2025-09-11 01:25:00|9246|9243|9246.2|9243.2|9246.5|9243.5|9244.7|9241.7|19
1757554200000|2025-09-11 01:30:00|9246.5|9243.5|9245.7|9242.7|9246.7|9243.7|9245.5|9242.5|21
1757554500000|2025-09-11 01:35:00|9246|9243|9246|9243|9247.5|9244.5|9245.7|9242.7|17
1757554800000|2025-09-11 01:40:00|9246.5|9243.5|9249.9|9246.9|9250.1|9247.1|9246.5|9243.5|4
1757555100000|2025-09-11 01:45:00|9250.1|9247.1|9249.6|9246.6|9250.7|9247.7|9249.5|9246.5|20
1757555400000|2025-09-11 01:50:00|9249.3|9246.3|9251.4|9248.4|9251.4|9248.4|9249.3|9246.3|13
1757555700000|2025-09-11 01:55:00|9251.7|9248.7|9251.4|9248.4|9251.7|9248.7|9251.2|9248.2|4
1757556000000|2025-09-11 02:00:00|9251.2|9248.2|9250.7|9247.7|9251.4|9248.4|9250.4|9247.4|8
1757556300000|2025-09-11 02:05:00|9250.4|9247.4|9250.5|9247.5|9250.9|9247.9|9250.3|9247.3|5
1757556600000|2025-09-11 02:10:00|9250.3|9247.3|9251|9248|9251|9248|9250.3|9247.3|0
1757556900000|2025-09-11 02:15:00|9250.9|9247.9|9250.9|9247.9|9251.1|9248.1|9250.4|9247.4|1
1757557200000|2025-09-11 02:20:00|9250.7|9247.7|9252.4|9249.4|9252.4|9249.4|9250.4|9247.4|4
1757557500000|2025-09-11 02:25:00|9252.9|9249.9|9253.7|9250.7|9254|9251|9252.9|9249.9|18
1757557800000|2025-09-11 02:30:00|9253.5|9250.5|9253.8|9250.8|9254.1|9251.1|9253.3|9250.3|8
1757558100000|2025-09-11 02:35:00|9253.6|9250.6|9253.4|9250.4|9253.9|9250.9|9253.4|9250.4|3
1757558400000|2025-09-11 02:40:00|9253.2|9250.2|9252.4|9249.4|9253.2|9250.2|9252.3|9249.3|2
1757558700000|2025-09-11 02:45:00|9252.7|9249.7|9252.6|9249.6|9252.7|9249.7|9252.3|9249.3|0
1757559000000|2025-09-11 02:50:00|9252.3|9249.3|9252.6|9249.6|9252.6|9249.6|9252.3|9249.3|0
1757559300000|2025-09-11 02:55:00|9252.3|9249.3|9251.6|9248.6|9252.8|9249.8|9251.3|9248.3|2
1757559600000|2025-09-11 03:00:00|9251.8|9248.8|9252.6|9249.6|9252.6|9249.6|9251.3|9248.3|5
1757559900000|2025-09-11 03:05:00|9252.3|9249.3|9253.3|9250.3|9253.3|9250.3|9252.3|9249.3|3
1757560200000|2025-09-11 03:10:00|9253.6|9250.6|9252.8|9249.8|9253.6|9250.6|9252.8|9249.8|9
1757560500000|2025-09-11 03:15:00|9253.1|9250.1|9252.3|9249.3|9253.7|9250.7|9252|9249|18
1757560800000|2025-09-11 03:20:00|9252.6|9249.6|9253.3|9250.3|9253.6|9250.6|9252.3|9249.3|16
1757561100000|2025-09-11 03:25:00|9253.8|9250.8|9253.3|9250.3|9254.3|9251.3|9253.3|9250.3|15
1757561400000|2025-09-11 03:30:00|9252.8|9249.8|9251.5|9248.5|9252.8|9249.8|9251.5|9248.5|9
1757561700000|2025-09-11 03:35:00|9251.3|9248.3|9252.3|9249.3|9252.8|9249.8|9251|9248|23
1757562000000|2025-09-11 03:40:00|9252.5|9249.5|9253.6|9250.6|9253.8|9250.8|9252.3|9249.3|0
1757562300000|2025-09-11 03:45:00|9253.3|9250.3|9253.1|9250.1|9253.6|9250.6|9252.6|9249.6|3
1757562600000|2025-09-11 03:50:00|9252.8|9249.8|9252.2|9249.2|9253.1|9250.1|9252.2|9249.2|0
1757562900000|2025-09-11 03:55:00|9252.4|9249.4|9250.9|9247.9|9252.4|9249.4|9250.9|9247.9|5
1757563200000|2025-09-11 04:00:00|9251.2|9248.2|9251.2|9248.2|9251.2|9248.2|9250.9|9247.9|0
1757563500000|2025-09-11 04:05:00|9251.4|9248.4|9249.6|9246.6|9251.4|9248.4|9249.6|9246.6|5
1757563800000|2025-09-11 04:10:00|9249.1|9246.1|9248|9245|9249.6|9246.6|9247.7|9244.7|7
1757564100000|2025-09-11 04:15:00|9247.7|9244.7|9241.3|9238.3|9248|9245|9241.3|9238.3|33
1757564400000|2025-09-11 04:20:00|9241.6|9238.6|9240|9237|9241.6|9238.6|9238.8|9235.8|97
1757564700000|2025-09-11 04:25:00|9240.3|9237.3|9240.9|9237.9|9240.9|9237.9|9237.8|9234.8|15
1757565000000|2025-09-11 04:30:00|9241.4|9238.4|9242.9|9239.9|9243.5|9240.5|9241.2|9238.2|7
1757565300000|2025-09-11 04:35:00|9243.2|9240.2|9244.6|9241.6|9244.6|9241.6|9243.2|9240.2|1
1757565600000|2025-09-11 04:40:00|9245.1|9242.1|9244.7|9241.7|9245.5|9242.5|9244.4|9241.4|15
1757565900000|2025-09-11 04:45:00|9245.2|9242.2|9245.1|9242.1|9246|9243|9244.9|9241.9|1
1757566200000|2025-09-11 04:50:00|9245.4|9242.4|9245.6|9242.6|9246.1|9243.1|9245.4|9242.4|12
1757566500000|2025-09-11 04:55:00|9245.9|9242.9|9245.6|9242.6|9246.1|9243.1|9245.4|9242.4|3
1757566800000|2025-09-11 05:00:00|9245.9|9242.9|9241.3|9238.3|9246.8|9243.8|9241.3|9238.3|48
1757567100000|2025-09-11 05:05:00|9242.3|9239.3|9242|9239|9244.1|9241.1|9242|9239|22
1757567400000|2025-09-11 05:10:00|9241.7|9238.7|9240|9237|9242.7|9239.7|9240|9237|14
1757567700000|2025-09-11 05:15:00|9240.5|9237.5|9242.2|9239.2|9243.2|9240.2|9240|9237|17
1757568000000|2025-09-11 05:20:00|9242.5|9239.5|9245.5|9242.5|9245.5|9242.5|9242.5|9239.5|7
1757568300000|2025-09-11 05:25:00|9245.6|9242.6|9246|9243|9246.8|9243.8|9245.2|9242.2|2
1757568600000|2025-09-11 05:30:00|9246.2|9243.2|9246.2|9243.2|9246.7|9243.7|9246|9243|0
1757568900000|2025-09-11 05:35:00|9246.5|9243.5|9246.5|9243.5|9246.7|9243.7|9245.2|9242.2|5
1757569200000|2025-09-11 05:40:00|9246.6|9243.6|9246.7|9243.7|9247.8|9244.8|9246.6|9243.6|1
1757569500000|2025-09-11 05:45:00|9246.4|9243.4|9247.6|9244.6|9248.6|9245.6|9245.8|9242.8|12
1757569800000|2025-09-11 05:50:00|9247.7|9244.7|9243.6|9240.6|9248.2|9245.2|9243.4|9240.4|16
1757570100000|2025-09-11 05:55:00|9243.3|9240.3|9242.7|9239.7|9243.9|9240.9|9242.1|9239.1|26
1757570400000|2025-09-11 06:00:00|9242.4|9239.4|9242.9|9240.9|9244.5|9242.5|9239.3|9237.3|130
1757570700000|2025-09-11 06:05:00|9242.4|9240.4|9246.2|9244.2|9246.2|9244.2|9241.8|9239.8|77
1757571000000|2025-09-11 06:10:00|9246|9244|9247.1|9245.1|9247.9|9245.9|9244.9|9242.9|57
1757571300000|2025-09-11 06:15:00|9246.9|9244.9|9248.2|9246.2|9249.5|9247.5|9246.2|9244.2|76
1757571600000|2025-09-11 06:20:00|9248.4|9246.4|9250.5|9248.5|9251|9249|9248.3|9246.3|49
1757571900000|2025-09-11 06:25:00|9250.7|9248.7|9251.7|9249.7|9252.2|9250.2|9250.6|9248.6|46
1757572200000|2025-09-11 06:30:00|9251.5|9249.5|9250.7|9248.7|9253.2|9251.2|9249.7|9247.7|78
1757572500000|2025-09-11 06:35:00|9250.5|9248.5|9248.3|9246.3|9251.7|9249.7|9248.2|9246.2|48
1757572800000|2025-09-11 06:40:00|9248.8|9246.8|9249.7|9247.7|9250.4|9248.4|9248.4|9246.4|60
1757573100000|2025-09-11 06:45:00|9249.9|9247.9|9251.8|9249.8|9251.8|9249.8|9249.9|9247.9|15
1757573400000|2025-09-11 06:50:00|9252.3|9250.3|9255.2|9253.2|9256.5|9254.5|9252.3|9250.3|162
1757573700000|2025-09-11 06:55:00|9255|9253|9257.2|9255.2|9257.2|9255.2|9253|9251|104
1757574000000|2025-09-11 07:00:00|9257.7|9256.2|9254.4|9253.4|9262.1|9261.1|9253.6|9252.6|1354
1757574300000|2025-09-11 07:05:00|9254.7|9253.7|9261.2|9260.2|9262.5|9261.5|9254.3|9253.3|584
1757574600000|2025-09-11 07:10:00|9261|9260|9264.5|9263.5|9265|9264|9259.7|9258.7|605
1757574900000|2025-09-11 07:15:00|9264.7|9263.7|9269.2|9268.2|9272.2|9271.2|9264.7|9263.7|630
1757575200000|2025-09-11 07:20:00|9269.6|9268.6|9271.1|9270.1|9271.7|9270.7|9267.4|9266.4|436
1757575500000|2025-09-11 07:25:00|9270.6|9269.6|9268.6|9267.6|9270.6|9269.6|9265.1|9264.1|461
1757575800000|2025-09-11 07:30:00|9268.8|9267.8|9267.8|9266.8|9273.1|9272.1|9267|9266|547
1757576100000|2025-09-11 07:35:00|9268|9267|9267.1|9266.1|9271.5|9270.5|9265.7|9264.7|228
1757576400000|2025-09-11 07:40:00|9267|9266|9269.6|9268.6|9270.2|9269.2|9266.6|9265.6|229
1757576700000|2025-09-11 07:45:00|9269.8|9268.8|9267.7|9266.7|9271.5|9270.5|9267.7|9266.7|210
1757577000000|2025-09-11 07:50:00|9267.5|9266.5|9270.8|9269.8|9271.3|9270.3|9264.8|9263.8|233
1757577300000|2025-09-11 07:55:00|9270.5|9269.5|9270.5|9269.5|9273.2|9272.2|9269.3|9268.3|202
1757577600000|2025-09-11 08:00:00|9270.2|9269.2|9269.2|9268.2|9270.5|9269.5|9266.3|9265.3|199
1757577900000|2025-09-11 08:05:00|9269.1|9268.1|9267.9|9266.9|9270.8|9269.8|9266.8|9265.8|146
1757578200000|2025-09-11 08:10:00|9268.4|9267.4|9269.7|9268.7|9269.9|9268.9|9265.8|9264.8|230
1757578500000|2025-09-11 08:15:00|9269.4|9268.4|9273.3|9272.3|9274.2|9273.2|9269.4|9268.4|208
1757578800000|2025-09-11 08:20:00|9272.9|9271.9|9271.2|9270.2|9274.8|9273.8|9269.8|9268.8|214
1757579100000|2025-09-11 08:25:00|9271|9270|9270.1|9269.1|9272.5|9271.5|9269.5|9268.5|245
1757579400000|2025-09-11 08:30:00|9270|9269|9269.4|9268.4|9270.8|9269.8|9267.8|9266.8|220
1757579700000|2025-09-11 08:35:00|9269.6|9268.6|9266.7|9265.7|9271.6|9270.6|9264.5|9263.5|243
1757580000000|2025-09-11 08:40:00|9266.6|9265.6|9262.9|9261.9|9266.9|9265.9|9262.3|9261.3|163
1757580300000|2025-09-11 08:45:00|9263.4|9262.4|9259.2|9258.2|9263.4|9262.4|9259.2|9258.2|158
1757580600000|2025-09-11 08:50:00|9259.6|9258.6|9259.1|9258.1|9259.9|9258.9|9257.1|9256.1|130
1757580900000|2025-09-11 08:55:00|9258.9|9257.9|9261.6|9260.6|9261.9|9260.9|9257.4|9256.4|203
1757581200000|2025-09-11 09:00:00|9261.9|9260.9|9261.6|9260.6|9263.6|9262.6|9260.7|9259.7|306
1757581500000|2025-09-11 09:05:00|9261.8|9260.8|9268.4|9267.4|9268.6|9267.6|9261.8|9260.8|182
1757581800000|2025-09-11 09:10:00|9267.4|9266.4|9263.3|9262.3|9270.1|9269.1|9263.3|9262.3|116
1757582100000|2025-09-11 09:15:00|9263|9262|9264.6|9263.6|9265.1|9264.1|9260.4|9259.4|97
1757582400000|2025-09-11 09:20:00|9264.7|9263.7|9267|9266|9267|9266|9262.8|9261.8|525
1757582700000|2025-09-11 09:25:00|9266.9|9265.9|9265.2|9264.2|9268.4|9267.4|9264.4|9263.4|178
1757583000000|2025-09-11 09:30:00|9265.1|9264.1|9260.2|9259.2|9265.1|9264.1|9260.2|9259.2|139
1757583300000|2025-09-11 09:35:00|9260.4|9259.4|9261.1|9260.1|9261.4|9260.4|9258.1|9257.1|199
1757583600000|2025-09-11 09:40:00|9261.4|9260.4|9262.5|9261.5|9262.6|9261.6|9260.4|9259.4|139
1757583900000|2025-09-11 09:45:00|9262.6|9261.6|9261.3|9260.3|9263.4|9262.4|9260.4|9259.4|105
1757584200000|2025-09-11 09:50:00|9261.5|9260.5|9260.5|9259.5|9261.5|9260.5|9259.4|9258.4|168
1757584500000|2025-09-11 09:55:00|9260.3|9259.3|9262|9261|9262|9261|9259.4|9258.4|139
1757584800000|2025-09-11 10:00:00|9261.9|9260.9|9264.4|9263.4|9264.4|9263.4|9260.2|9259.2|143
1757585100000|2025-09-11 10:05:00|9264.6|9263.6|9265.7|9264.7|9265.7|9264.7|9262.5|9261.5|217
1757585400000|2025-09-11 10:10:00|9265.9|9264.9|9266.6|9265.6|9267|9266|9264.7|9263.7|2705
1757585700000|2025-09-11 10:15:00|9266.9|9265.9|9266.9|9265.9|9268.8|9267.8|9266.6|9265.6|116
1757586000000|2025-09-11 10:20:00|9267|9266|9270.5|9269.5|9270.7|9269.7|9266.9|9265.9|106
1757586300000|2025-09-11 10:25:00|9270.3|9269.3|9272.5|9271.5|9273.3|9272.3|9269.5|9268.5|186
1757586600000|2025-09-11 10:30:00|9272.3|9271.3|9270.8|9269.8|9272.8|9271.8|9270.3|9269.3|172
1757586900000|2025-09-11 10:35:00|9271.1|9270.1|9271.3|9270.3|9271.8|9270.8|9270.3|9269.3|138
1757587200000|2025-09-11 10:40:00|9271.8|9270.8|9270.8|9269.8|9273.9|9272.9|9270.1|9269.1|142
1757587500000|2025-09-11 10:45:00|9271.1|9270.1|9274.9|9273.9|9275.3|9274.3|9270.7|9269.7|252
1757587800000|2025-09-11 10:50:00|9274.2|9273.2|9276.8|9275.8|9278.2|9277.2|9273.6|9272.6|306
1757588100000|2025-09-11 10:55:00|9276.6|9275.6|9274.4|9273.4|9277.1|9276.1|9272|9271|196
1757588400000|2025-09-11 11:00:00|9274.5|9273.5|9275.1|9274.1|9275.4|9274.4|9271.6|9270.6|213
1757588700000|2025-09-11 11:05:00|9274.8|9273.8|9274.7|9273.7|9275.1|9274.1|9272.3|9271.3|113
1757589000000|2025-09-11 11:10:00|9275.1|9274.1|9276.3|9275.3|9276.6|9275.6|9274.6|9273.6|80
1757589300000|2025-09-11 11:15:00|9276.6|9275.6|9275.6|9274.6|9276.8|9275.8|9274.3|9273.3|190
1757589600000|2025-09-11 11:20:00|9276|9275|9275.1|9274.1|9276.8|9275.8|9274.4|9273.4|71
1757589900000|2025-09-11 11:25:00|9275.4|9274.4|9275.7|9274.7|9277.4|9276.4|9274.9|9273.9|112
1757590200000|2025-09-11 11:30:00|9275.4|9274.4|9274.9|9273.9|9276.7|9275.7|9273.3|9272.3|144
1757590500000|2025-09-11 11:35:00|9275.2|9274.2|9272.9|9271.9|9275.2|9274.2|9271.8|9270.8|105
1757590800000|2025-09-11 11:40:00|9273|9272|9269.8|9268.8|9273|9272|9269.6|9268.6|161
1757591100000|2025-09-11 11:45:00|9270.1|9269.1|9268.3|9267.3|9271.6|9270.6|9267.8|9266.8|109
1757591400000|2025-09-11 11:50:00|9268.6|9267.6|9267.9|9266.9|9268.6|9267.6|9266.1|9265.1|243
1757591700000|2025-09-11 11:55:00|9268.1|9267.1|9269.4|9268.4|9270.1|9269.1|9267.4|9266.4|4180
1757592000000|2025-09-11 12:00:00|9269.5|9268.5|9267.4|9266.4|9270.5|9269.5|9265|9264|300
1757592300000|2025-09-11 12:05:00|9268.4|9267.4|9270.5|9269.5|9271.4|9270.4|9267.8|9266.8|176
1757592600000|2025-09-11 12:10:00|9270.1|9269.1|9272.6|9271.6|9272.9|9271.9|9267.5|9266.5|189
1757592900000|2025-09-11 12:15:00|9274.6|9273.6|9272.2|9271.2|9274.7|9273.7|9270|9269|415
1757593200000|2025-09-11 12:20:00|9271.9|9270.9|9274.5|9273.5|9277.1|9276.1|9270.5|9269.5|315
1757593500000|2025-09-11 12:25:00|9274.7|9273.7|9276.7|9275.7|9276.8|9275.8|9272.8|9271.8|304
1757593800000|2025-09-11 12:30:00|9276.5|9275.5|9262.4|9261.4|9276.5|9275.5|9260.7|9259.7|645
1757594100000|2025-09-11 12:35:00|9261.9|9260.9|9257.4|9256.4|9264.4|9263.4|9256.9|9255.9|267
1757594400000|2025-09-11 12:40:00|9257.7|9256.7|9263.7|9262.7|9264|9263|9257.7|9256.7|222
1757594700000|2025-09-11 12:45:00|9263.5|9262.5|9266|9265|9270|9269|9263|9262|393
1757595000000|2025-09-11 12:50:00|9265.9|9264.9|9271.4|9270.4|9272.4|9271.4|9265.9|9264.9|648
1757595300000|2025-09-11 12:55:00|9271.6|9270.6|9274.4|9273.4|9275.9|9274.9|9269|9268|676
1757595600000|2025-09-11 13:00:00|9274|9273|9269.9|9268.9|9276.1|9275.1|9269|9268|484
1757595900000|2025-09-11 13:05:00|9269.7|9268.7|9263.9|9262.9|9269.9|9268.9|9262.5|9261.5|397
1757596200000|2025-09-11 13:10:00|9265|9264|9260.7|9259.7|9265.5|9264.5|9258.5|9257.5|354
1757596500000|2025-09-11 13:15:00|9261|9260|9265.2|9264.2|9265.2|9264.2|9259.5|9258.5|352
1757596800000|2025-09-11 13:20:00|9264.3|9263.3|9260.6|9259.6|9264.6|9263.6|9260.1|9259.1|216
1757597100000|2025-09-11 13:25:00|9260.1|9259.1|9252.1|9251.1|9260.6|9259.6|9252.1|9251.1|220
1757597400000|2025-09-11 13:30:00|9252.2|9251.2|9254.6|9253.6|9260.4|9259.4|9250.9|9249.9|702
1757597700000|2025-09-11 13:35:00|9254.8|9253.8|9258.7|9257.7|9260.4|9259.4|9254.8|9253.8|760
1757598000000|2025-09-11 13:40:00|9258.9|9257.9|9268.6|9267.6|9268.8|9267.8|9258.9|9257.9|616
1757598300000|2025-09-11 13:45:00|9268.3|9267.3|9272|9271|9274.9|9273.9|9266.2|9265.2|658
1757598600000|2025-09-11 13:50:00|9271.6|9270.6|9278.2|9277.2|9278.7|9277.7|9269.2|9268.2|428
1757598900000|2025-09-11 13:55:00|9278.7|9277.7|9285.6|9284.6|9286.8|9285.8|9276.7|9275.7|482
1757599200000|2025-09-11 14:00:00|9285.1|9284.1|9282.8|9281.8|9287.1|9286.1|9281.2|9280.2|807
1757599500000|2025-09-11 14:05:00|9282.5|9281.5|9281.1|9280.1|9285.9|9284.9|9279.3|9278.3|526
1757599800000|2025-09-11 14:10:00|9281.3|9280.3|9283.4|9282.4|9285.1|9284.1|9278.9|9277.9|321
1757600100000|2025-09-11 14:15:00|9283.1|9282.1|9288|9287|9288.5|9287.5|9282.7|9281.7|382
1757600400000|2025-09-11 14:20:00|9288.2|9287.2|9290.5|9289.5|9291.1|9290.1|9288|9287|443
1757600700000|2025-09-11 14:25:00|9290.7|9289.7|9289.4|9288.4|9293|9292|9287.9|9286.9|509
1757601000000|2025-09-11 14:30:00|9289.5|9288.5|9285.6|9284.6|9289.6|9288.6|9281.8|9280.8|485
1757601300000|2025-09-11 14:35:00|9285.5|9284.5|9288.6|9287.6|9288.6|9287.6|9282.7|9281.7|358
1757601600000|2025-09-11 14:40:00|9288.1|9287.1|9291.1|9290.1|9291.5|9290.5|9285.8|9284.8|505
1757601900000|2025-09-11 14:45:00|9290.8|9289.8|9285.8|9284.8|9291.5|9290.5|9284.6|9283.6|687
1757602200000|2025-09-11 14:50:00|9285.5|9284.5|9289.8|9288.8|9291.3|9290.3|9284|9283|309
1757602500000|2025-09-11 14:55:00|9289.5|9288.5|9289.8|9288.8|9291.7|9290.7|9286.2|9285.2|376
1757602800000|2025-09-11 15:00:00|9290.2|9289.2|9285.7|9284.7|9290.4|9289.4|9284.5|9283.5|443
1757603100000|2025-09-11 15:05:00|9285.9|9284.9|9287.1|9286.1|9290|9289|9285.8|9284.8|402
1757603400000|2025-09-11 15:10:00|9287.2|9286.2|9287.5|9286.5|9288.5|9287.5|9284.8|9283.8|374
1757603700000|2025-09-11 15:15:00|9287.4|9286.4|9290.7|9289.7|9292.2|9291.2|9286.9|9285.9|626
1757604000000|2025-09-11 15:20:00|9290.9|9289.9|9292.9|9291.9|9293.8|9292.8|9290.1|9289.1|2523
1757604300000|2025-09-11 15:25:00|9292.7|9291.7|9293.6|9291.6|9295.3|9294.3|9291.6|9290.6|1857
1757604600000|2025-09-11 15:30:00|9293.7|9291.7|9296.7|9294.7|9299.2|9297.2|9293.2|9291.2|2842
1757604900000|2025-09-11 15:35:00|9296.4|9294.4|9299.3|9297.3|9301.7|9299.7|9296.4|9294.4|1482
1757605200000|2025-09-11 15:40:00|9299.1|9297.1|9302.7|9300.7|9302.7|9300.7|9298.7|9296.7|609
1757605500000|2025-09-11 15:45:00|9302.4|9300.4|9300.9|9298.9|9303.4|9301.4|9298.7|9296.7|404
1757605800000|2025-09-11 15:50:00|9301.1|9299.1|9303.1|9301.1|9304|9302|9300.4|9298.4|287
1757606100000|2025-09-11 15:55:00|9303.3|9301.3|9308.1|9306.1|9308.7|9306.7|9303.1|9301.1|458
1757606400000|2025-09-11 16:00:00|9308.2|9306.2|9309.2|9307.2|9309.3|9307.3|9306.7|9304.7|145
1757606700000|2025-09-11 16:05:00|9309.7|9307.7|9308.1|9306.1|9311.2|9309.2|9307.2|9305.2|153
1757607000000|2025-09-11 16:10:00|9308.4|9306.4|9309.6|9307.6|9311|9309|9307.2|9305.2|119
1757607300000|2025-09-11 16:15:00|9310.1|9308.1|9307.4|9305.4|9310.1|9308.1|9306.9|9304.9|239
1757607600000|2025-09-11 16:20:00|9307.2|9305.2|9310.7|9308.7|9311.1|9309.1|9307.1|9305.1|159
1757607900000|2025-09-11 16:25:00|9310.9|9308.9|9310.7|9308.7|9311.7|9309.7|9310.2|9308.2|246
1757608200000|2025-09-11 16:30:00|9311.2|9309.2|9310.1|9308.1|9311.8|9309.8|9309.7|9307.7|194
1757608500000|2025-09-11 16:35:00|9310.2|9308.2|9314.2|9312.2|9314.6|9312.6|9309.2|9307.2|134
1757608800000|2025-09-11 16:40:00|9314.3|9312.3|9311.7|9309.7|9314.8|9312.8|9311.1|9309.1|204
1757609100000|2025-09-11 16:45:00|9311.4|9309.4|9311.6|9309.6|9312.2|9310.2|9309.9|9307.9|80
1757609400000|2025-09-11 16:50:00|9311.8|9309.8|9310.6|9308.6|9312.2|9310.2|9310.2|9308.2|95
1757609700000|2025-09-11 16:55:00|9310.1|9308.1|9312.4|9310.4|9312.4|9310.4|9309.6|9307.6|96
1757610000000|2025-09-11 17:00:00|9311.9|9309.9|9309.4|9307.4|9311.9|9309.9|9308.9|9306.9|50
1757610300000|2025-09-11 17:05:00|9309.2|9307.2|9309.3|9307.3|9310.5|9308.5|9307.5|9305.5|50
1757610600000|2025-09-11 17:10:00|9309|9307|9309.5|9307.5|9311.7|9309.7|9308.5|9306.5|79
1757610900000|2025-09-11 17:15:00|9309.8|9307.8|9308.3|9306.3|9309.8|9307.8|9307.7|9305.7|60
1757611200000|2025-09-11 17:20:00|9308.6|9306.6|9310.3|9308.3|9310.3|9308.3|9307.9|9305.9|154
1757611500000|2025-09-11 17:25:00|9310.1|9308.1|9308.6|9306.6|9312.3|9310.3|9307.3|9305.3|93
1757611800000|2025-09-11 17:30:00|9308.8|9306.8|9311.3|9309.3|9311.5|9309.5|9308.4|9306.4|58
1757612100000|2025-09-11 17:35:00|9311|9309|9311.2|9309.2|9312.7|9310.7|9310.6|9308.6|43
1757612400000|2025-09-11 17:40:00|9311.4|9309.4|9312.2|9310.2|9312.9|9310.9|9311.2|9309.2|36
1757612700000|2025-09-11 17:45:00|9312.3|9310.3|9313.1|9311.1|9313.6|9311.6|9311.2|9309.2|61
1757613000000|2025-09-11 17:50:00|9312.8|9310.8|9312|9310|9312.8|9310.8|9310.8|9308.8|125
1757613300000|2025-09-11 17:55:00|9311.8|9309.8|9313.6|9311.6|9314|9312|9311.8|9309.8|37
1757613600000|2025-09-11 18:00:00|9313.8|9311.8|9313.8|9311.8|9316.2|9314.2|9313.7|9311.7|58
1757613900000|2025-09-11 18:05:00|9314.3|9312.3|9312.9|9310.9|9314.3|9312.3|9311.8|9309.8|40
1757614200000|2025-09-11 18:10:00|9312.7|9310.7|9312.4|9310.4|9314.9|9312.9|9311.6|9309.6|43
1757614500000|2025-09-11 18:15:00|9312.7|9310.7|9311|9309|9314|9312|9310.6|9308.6|56
1757614800000|2025-09-11 18:20:00|9311.3|9309.3|9312.8|9310.8|9312.8|9310.8|9310.2|9308.2|29
1757615100000|2025-09-11 18:25:00|9312.6|9310.6|9312.1|9310.1|9313.5|9311.5|9310.3|9308.3|56
1757615400000|2025-09-11 18:30:00|9312.3|9310.3|9310.4|9308.4|9313.1|9311.1|9310.4|9308.4|63
1757615700000|2025-09-11 18:35:00|9310.9|9308.9|9310.3|9308.3|9314.3|9312.3|9310.3|9308.3|64
1757616000000|2025-09-11 18:40:00|9310.8|9308.8|9310.9|9308.9|9311.2|9309.2|9308.6|9306.6|59
1757616300000|2025-09-11 18:45:00|9311.2|9309.2|9311.8|9309.8|9312.5|9310.5|9310.6|9308.6|46
1757616600000|2025-09-11 18:50:00|9312|9310|9312.7|9310.7|9312.8|9310.8|9310.6|9308.6|74
1757616900000|2025-09-11 18:55:00|9312.2|9310.2|9312.3|9310.3|9312.9|9310.9|9311.6|9309.6|44
1757617200000|2025-09-11 19:00:00|9312.1|9310.1|9314.2|9312.2|9315.3|9313.3|9312.1|9310.1|60
1757617500000|2025-09-11 19:05:00|9313.9|9311.9|9313.2|9311.2|9315|9313|9312.7|9310.7|36
1757617800000|2025-09-11 19:10:00|9312.7|9310.7|9315.2|9313.2|9315.4|9313.4|9312.2|9310.2|46
1757618100000|2025-09-11 19:15:00|9315.7|9313.7|9316.4|9314.4|9316.8|9314.8|9314.4|9312.4|63
1757618400000|2025-09-11 19:20:00|9316.2|9314.2|9314.1|9312.1|9316.7|9314.7|9314.1|9312.1|58
1757618700000|2025-09-11 19:25:00|9314.2|9312.2|9314.3|9312.3|9315.2|9313.2|9313.7|9311.7|130
1757619000000|2025-09-11 19:30:00|9314.8|9312.8|9316.6|9314.6|9317|9315|9314.8|9312.8|186
1757619300000|2025-09-11 19:35:00|9317.1|9315.1|9315.8|9313.8|9318.5|9316.5|9315.3|9313.3|229
1757619600000|2025-09-11 19:40:00|9315.5|9313.5|9313.5|9311.5|9315.8|9313.8|9313.5|9311.5|126
1757619900000|2025-09-11 19:45:00|9313.2|9311.2|9316.8|9314.8|9317.3|9315.3|9312.1|9310.1|193
1757620200000|2025-09-11 19:50:00|9317.3|9315.3|9319.8|9317.8|9319.8|9317.8|9316.8|9314.8|252
1757620500000|2025-09-11 19:55:00|9319.5|9317.5|9318.3|9314.3|9319.7|9317.7|9316.4|9313.9|417
1757620800000|2025-09-11 20:00:00|9318.9|9314.9|9319.1|9315.1|9319.2|9315.2|9317.8|9313.8|0
1757621100000|2025-09-11 20:05:00|9319.2|9315.2|9320|9316|9320.5|9316.5|9319.1|9315.1|0
1757621400000|2025-09-11 20:10:00|9320.1|9316.1|9318.4|9314.4|9320.3|9316.3|9318.4|9314.4|0
1757621700000|2025-09-11 20:15:00|9318.2|9314.2|9318.9|9314.9|9319.4|9315.4|9318.2|9314.2|0
1757622000000|2025-09-11 20:20:00|9319|9315|9318.7|9314.7|9319.2|9315.2|9318.7|9314.7|0
1757622300000|2025-09-11 20:25:00|9318.9|9314.9|9318.8|9314.8|9319|9315|9318.6|9314.6|0
1757622600000|2025-09-11 20:30:00|9318.7|9314.7|9319.1|9315.1|9319.3|9315.3|9318.6|9314.6|0
1757622900000|2025-09-11 20:35:00|9319|9315|9318.1|9314.1|9319.1|9315.1|9318.1|9314.1|0
1757623200000|2025-09-11 20:40:00|9318.3|9314.3|9318.3|9314.3|9318.9|9314.9|9318.1|9314.1|0
1757623500000|2025-09-11 20:45:00|9318.4|9314.4|9319|9315|9319.2|9315.2|9318.2|9314.2|0
1757623800000|2025-09-11 20:50:00|9318.9|9314.9|9318.9|9314.9|9319.2|9315.2|9318.5|9314.5|0
1757624100000|2025-09-11 20:55:00|9318.8|9314.8|9318.6|9314.6|9319|9315|9318.3|9314.3|0
1757624400000|2025-09-11 21:00:00|9318.5|9314.5|9318.2|9314.2|9318.5|9314.5|9318.2|9314.2|0
1757624700000|2025-09-11 21:05:00|9318.1|9314.1|9318.2|9314.2|9318.5|9314.5|9317.8|9313.8|0
1757625000000|2025-09-11 21:10:00|9318.3|9314.3|9318.3|9314.3|9318.5|9314.5|9318.3|9314.3|0
1757625300000|2025-09-11 21:15:00|9318.4|9314.4|9318.3|9314.3|9318.4|9314.4|9318.3|9314.3|0
1757625600000|2025-09-11 21:20:00|9318.4|9314.4|9319.6|9315.6|9319.8|9315.8|9318.4|9314.4|0
1757625900000|2025-09-11 21:25:00|9319.7|9315.7|9319.6|9315.6|9319.7|9315.7|9319.6|9315.6|0
1757626200000|2025-09-11 21:30:00|9319.5|9315.5|9321.9|9317.9|9322|9318|9319.5|9315.5|0
1757626500000|2025-09-11 21:35:00|9321.8|9317.8|9321|9317|9321.9|9317.9|9320.8|9316.8|0
1757626800000|2025-09-11 21:40:00|9321.1|9317.1|9321.1|9317.1|9321.3|9317.3|9320.9|9316.9|0
1757627100000|2025-09-11 21:45:00|9321|9317|9322.3|9318.3|9322.3|9318.3|9321|9317|0
1757627400000|2025-09-11 21:50:00|9322.4|9318.4|9321.8|9317.8|9322.4|9318.4|9321.8|9317.8|0
1757627700000|2025-09-11 21:55:00|9321.9|9317.9|9322.9|9318.9|9323.1|9319.1|9321.9|9317.9|0
1757628000000|2025-09-11 22:00:00|9322.8|9318.8|9321.4|9317.4|9322.9|9318.9|9320.6|9316.6|0
1757628300000|2025-09-11 22:05:00|9321.3|9317.3|9322.1|9318.1|9322.3|9318.3|9320.7|9316.7|0
1757628600000|2025-09-11 22:10:00|9322|9318|9320.8|9316.8|9322.3|9318.3|9320.8|9316.8|0
1757628900000|2025-09-11 22:15:00|9320.9|9316.9|9320.6|9316.6|9321.1|9317.1|9320.5|9316.5|0
1757629200000|2025-09-11 22:20:00|9320.5|9316.5|9321|9317|9321.5|9317.5|9320.1|9316.1|0
1757629500000|2025-09-11 22:25:00|9321.1|9317.1|9321.2|9317.2|9321.3|9317.3|9320.6|9316.6|0
1757629800000|2025-09-11 22:30:00|9321.1|9317.1|9320.1|9316.1|9321.3|9317.3|9320|9316|0
1757630100000|2025-09-11 22:35:00|9320.2|9316.2|9319.7|9315.7|9320.4|9316.4|9319.5|9315.5|0
1757630400000|2025-09-11 22:40:00|9319.6|9315.6|9319.8|9315.8|9320|9316|9319.3|9315.3|0
1757630700000|2025-09-11 22:45:00|9319.6|9315.6|9320.2|9316.2|9320.4|9316.4|9319.6|9315.6|0
1757631000000|2025-09-11 22:50:00|9320.3|9316.3|9320.6|9316.6|9321|9317|9320.2|9316.2|0
1757631300000|2025-09-11 22:55:00|9320.7|9316.7|9320.5|9316.5|9320.7|9316.7|9320.2|9316.2|0
1757631600000|2025-09-11 23:00:00|9320.6|9316.6|9320.6|9316.6|9320.9|9316.9|9320.3|9316.3|0
1757631900000|2025-09-11 23:05:00|9320.5|9316.5|9319.9|9315.9|9320.5|9316.5|9319.7|9315.7|0
1757632200000|2025-09-11 23:10:00|9320|9316|9321.5|9317.5|9321.7|9317.7|9319.9|9315.9|0
1757632500000|2025-09-11 23:15:00|9321.4|9317.4|9322.4|9318.4|9322.4|9318.4|9321.2|9317.2|0
1757632800000|2025-09-11 23:20:00|9322.3|9318.3|9322.8|9318.8|9323|9319|9322.2|9318.2|0
1757633100000|2025-09-11 23:25:00|9322.6|9318.6|9321.4|9317.4|9322.6|9318.6|9321|9317|0
1757633400000|2025-09-11 23:30:00|9321.6|9317.6|9321.5|9317.5|9321.7|9317.7|9321.4|9317.4|0
1757633700000|2025-09-11 23:35:00|9321.6|9317.6|9321.1|9317.1|9322|9318|9320.9|9316.9|0
1757634000000|2025-09-11 23:40:00|9321.2|9317.2|9321.1|9317.1|9321.3|9317.3|9320.9|9316.9|0
1757634300000|2025-09-11 23:45:00|9321|9317|9320.8|9316.8|9321.1|9317.1|9320.6|9316.6|0
1757634600000|2025-09-11 23:50:00|9320.7|9316.7|9321.1|9317.1|9321.3|9317.3|9320.4|9316.4|0
1757634900000|2025-09-11 23:55:00|9321.2|9317.2|9320.8|9316.8|9321.6|9317.6|9320.8|9316.8|0
1757635200000|2025-09-12 00:00:00|9320.7|9316.7|9316|9313|9320.9|9316.9|9312.5|9309.5|46
1757635500000|2025-09-12 00:05:00|9316.3|9313.3|9317|9314|9317.5|9314.5|9316.3|9313.3|9
1757635800000|2025-09-12 00:10:00|9316.8|9313.8|9319.4|9316.4|9319.7|9316.7|9316.5|9313.5|1
1757636100000|2025-09-12 00:15:00|9319.9|9316.9|9320.8|9317.8|9322.6|9319.6|9319.6|9316.6|20
1757636400000|2025-09-12 00:20:00|9321.1|9318.1|9320.8|9317.8|9323.1|9320.1|9320.3|9317.3|5
1757636700000|2025-09-12 00:25:00|9321.6|9318.6|9321|9318|9322.8|9319.8|9320.3|9317.3|6
1757637000000|2025-09-12 00:30:00|9321.3|9318.3|9320.1|9317.1|9322.3|9319.3|9320.1|9317.1|8
1757637300000|2025-09-12 00:35:00|9319.9|9316.9|9320.1|9317.1|9320.9|9317.9|9319.6|9316.6|0
1757637600000|2025-09-12 00:40:00|9320.6|9317.6|9320.6|9317.6|9320.6|9317.6|9320.1|9317.1|0
1757637900000|2025-09-12 00:45:00|9320.9|9317.9|9321|9318|9322.1|9319.1|9320.9|9317.9|2
1757638200000|2025-09-12 00:50:00|9321.3|9318.3|9320.8|9317.8|9321.8|9318.8|9320.8|9317.8|0
1757638500000|2025-09-12 00:55:00|9321|9318|9322|9319|9323.5|9320.5|9321|9318|14
1757638800000|2025-09-12 01:00:00|9321.5|9318.5|9321.7|9318.7|9322|9319|9321|9318|2
1757639100000|2025-09-12 01:05:00|9321.8|9318.8|9323.3|9320.3|9323.5|9320.5|9321.5|9318.5|2
1757639400000|2025-09-12 01:10:00|9323.5|9320.5|9323.7|9320.7|9324.4|9321.4|9323.3|9320.3|1
1757639700000|2025-09-12 01:15:00|9323.4|9320.4|9323.2|9320.2|9323.7|9320.7|9323.2|9320.2|2
1757640000000|2025-09-12 01:20:00|9323.4|9320.4|9323.1|9320.1|9324.2|9321.2|9323.1|9320.1|1
1757640300000|2025-09-12 01:25:00|9323.4|9320.4|9323.3|9320.3|9324.3|9321.3|9322.5|9319.5|19
1757640600000|2025-09-12 01:30:00|9323|9320|9319|9316|9323|9320|9318.8|9315.8|6
1757640900000|2025-09-12 01:35:00|9318.8|9315.8|9318|9315|9319|9316|9317.8|9314.8|3
1757641200000|2025-09-12 01:40:00|9318.2|9315.2|9317.6|9314.6|9318.2|9315.2|9317.5|9314.5|1
1757641500000|2025-09-12 01:45:00|9317.1|9314.1|9319|9316|9320.4|9317.4|9313.6|9310.6|38
1757641800000|2025-09-12 01:50:00|9318.7|9315.7|9318.6|9315.6|9319.6|9316.6|9318.6|9315.6|4
1757642100000|2025-09-12 01:55:00|9318.3|9315.3|9318.6|9315.6|9320.6|9317.6|9318.1|9315.1|13
1757642400000|2025-09-12 02:00:00|9318.3|9315.3|9318.8|9315.8|9319|9316|9316.4|9313.4|49
1757642700000|2025-09-12 02:05:00|9318.5|9315.5|9317.6|9314.6|9319|9316|9317.1|9314.1|11
1757643000000|2025-09-12 02:10:00|9317.1|9314.1|9317.1|9314.1|9319.4|9316.4|9317.1|9314.1|16
1757643300000|2025-09-12 02:15:00|9317.4|9314.4|9317.6|9314.6|9317.9|9314.9|9316.6|9313.6|12
1757643600000|2025-09-12 02:20:00|9317.8|9314.8|9319.1|9316.1|9319.1|9316.1|9317.3|9314.3|11
1757643900000|2025-09-12 02:25:00|9319.3|9316.3|9321.1|9318.1|9322.6|9319.6|9319.1|9316.1|32
1757644200000|2025-09-12 02:30:00|9321.4|9318.4|9320.9|9317.9|9321.6|9318.6|9320.4|9317.4|15
1757644500000|2025-09-12 02:35:00|9321.1|9318.1|9322.6|9319.6|9323.6|9320.6|9320.9|9317.9|27
1757644800000|2025-09-12 02:40:00|9323.1|9320.1|9322.4|9319.4|9323.6|9320.6|9321.4|9318.4|7
1757645100000|2025-09-12 02:45:00|9322.6|9319.6|9321.4|9318.4|9323.6|9320.6|9321.4|9318.4|31
1757645400000|2025-09-12 02:50:00|9321.9|9318.9|9322|9319|9323.4|9320.4|9321.9|9318.9|5
1757645700000|2025-09-12 02:55:00|9322.3|9319.3|9320.9|9317.9|9322.8|9319.8|9320.6|9317.6|1
1757646000000|2025-09-12 03:00:00|9321.2|9318.2|9321.9|9318.9|9322.7|9319.7|9320.9|9317.9|4
1757646300000|2025-09-12 03:05:00|9322.4|9319.4|9320.9|9317.9|9322.4|9319.4|9320.4|9317.4|12
1757646600000|2025-09-12 03:10:00|9321.2|9318.2|9320.4|9317.4|9321.2|9318.2|9319.4|9316.4|18
1757646900000|2025-09-12 03:15:00|9319.7|9316.7|9320.2|9317.2|9320.7|9317.7|9319.4|9316.4|10
1757647200000|2025-09-12 03:20:00|9319.9|9316.9|9320.4|9317.4|9320.7|9317.7|9319.4|9316.4|13
1757647500000|2025-09-12 03:25:00|9320.7|9317.7|9316.4|9313.4|9320.7|9317.7|9316.4|9313.4|34
1757647800000|2025-09-12 03:30:00|9316.9|9313.9|9316.3|9313.3|9317.2|9314.2|9314.8|9311.8|23
1757648100000|2025-09-12 03:35:00|9316.6|9313.6|9316.8|9313.8|9316.8|9313.8|9316.1|9313.1|9
1757648400000|2025-09-12 03:40:00|9316.6|9313.6|9317.8|9314.8|9318.3|9315.3|9316.6|9313.6|3
1757648700000|2025-09-12 03:45:00|9318|9315|9318.4|9315.4|9318.4|9315.4|9318|9315|0
1757649000000|2025-09-12 03:50:00|9318|9315|9318.5|9315.5|9319.2|9316.2|9318|9315|1
1757649300000|2025-09-12 03:55:00|9318.7|9315.7|9321.3|9318.3|9322.1|9319.1|9318.7|9315.7|16
1757649600000|2025-09-12 04:00:00|9321.6|9318.6|9324.7|9321.7|9325.3|9322.3|9321.3|9318.3|65
1757649900000|2025-09-12 04:05:00|9324.9|9321.9|9322.8|9319.8|9324.9|9321.9|9322.5|9319.5|16
1757650200000|2025-09-12 04:10:00|9322.5|9319.5|9322.5|9319.5|9322.8|9319.8|9322.3|9319.3|0
1757650500000|2025-09-12 04:15:00|9322.8|9319.8|9322.8|9319.8|9323.1|9320.1|9322.3|9319.3|5
1757650800000|2025-09-12 04:20:00|9322.6|9319.6|9322.7|9319.7|9322.9|9319.9|9322.1|9319.1|0
1757651100000|2025-09-12 04:25:00|9322.9|9319.9|9320.9|9317.9|9322.9|9319.9|9320.4|9317.4|0
1757651400000|2025-09-12 04:30:00|9320.7|9317.7|9320.2|9317.2|9320.9|9317.9|9320.2|9317.2|6
1757651700000|2025-09-12 04:35:00|9319.7|9316.7|9320.3|9317.3|9321.3|9318.3|9319.4|9316.4|5
1757652000000|2025-09-12 04:40:00|9320.8|9317.8|9321.1|9318.1|9321.1|9318.1|9320.3|9317.3|0
1757652300000|2025-09-12 04:45:00|9321.3|9318.3|9321.7|9318.7|9321.9|9318.9|9321.1|9318.1|0
1757652600000|2025-09-12 04:50:00|9321.9|9318.9|9321.7|9318.7|9322.2|9319.2|9321.7|9318.7|0
1757652900000|2025-09-12 04:55:00|9321.4|9318.4|9319.4|9316.4|9321.7|9318.7|9318.9|9315.9|15
1757653200000|2025-09-12 05:00:00|9319.7|9316.7|9320|9317|9320.5|9317.5|9319.2|9316.2|30
1757653500000|2025-09-12 05:05:00|9320.5|9317.5|9318.9|9315.9|9321.3|9318.3|9318.4|9315.4|24
1757653800000|2025-09-12 05:10:00|9318.6|9315.6|9318.8|9315.8|9319.2|9316.2|9317|9314|49
1757654100000|2025-09-12 05:15:00|9318.6|9315.6|9319.7|9316.7|9319.7|9316.7|9317.6|9314.6|35
1757654400000|2025-09-12 05:20:00|9319.9|9316.9|9320.1|9317.1|9320.4|9317.4|9318.8|9315.8|22
1757654700000|2025-09-12 05:25:00|9320.3|9317.3|9320.7|9317.7|9321.8|9318.8|9320|9317|19
1757655000000|2025-09-12 05:30:00|9320.5|9317.5|9320.6|9317.6|9321.1|9318.1|9319.3|9316.3|35
1757655300000|2025-09-12 05:35:00|9320.4|9317.4|9320.9|9317.9|9322.1|9319.1|9319.9|9316.9|21
1757655600000|2025-09-12 05:40:00|9321.2|9318.2|9322.7|9319.7|9323|9320|9320.6|9317.6|7
1757655900000|2025-09-12 05:45:00|9322.4|9319.4|9320.6|9317.6|9322.7|9319.7|9318.5|9315.5|165
1757656200000|2025-09-12 05:50:00|9320.8|9317.8|9318.8|9315.8|9320.8|9317.8|9318.8|9315.8|4
1757656500000|2025-09-12 05:55:00|9319.1|9316.1|9319.1|9316.1|9320.6|9317.6|9318.8|9315.8|6
1757656800000|2025-09-12 06:00:00|9320.6|9317.6|9319.2|9317.2|9324.1|9322.1|9317.8|9315.8|146
1757657100000|2025-09-12 06:05:00|9319.5|9317.5|9317.6|9315.6|9319.8|9317.8|9315.7|9313.7|45
1757657400000|2025-09-12 06:10:00|9317.4|9315.4|9317.2|9315.2|9317.7|9315.7|9315.2|9313.2|57
1757657700000|2025-09-12 06:15:00|9317.4|9315.4|9316.8|9314.8|9318.7|9316.7|9316.5|9314.5|44
1757658000000|2025-09-12 06:20:00|9316.5|9314.5|9317.6|9315.6|9318.6|9316.6|9316|9314|34
1757658300000|2025-09-12 06:25:00|9317.4|9315.4|9317.1|9315.1|9317.6|9315.6|9315.3|9313.3|95
1757658600000|2025-09-12 06:30:00|9316.8|9314.8|9313.2|9311.2|9317.9|9315.9|9312.9|9310.9|60
1757658900000|2025-09-12 06:35:00|9313.1|9311.1|9315.2|9313.2|9315.8|9313.8|9312.2|9310.2|48
1757659200000|2025-09-12 06:40:00|9315.1|9313.1|9312.6|9310.6|9315.8|9313.8|9312.1|9310.1|80
1757659500000|2025-09-12 06:45:00|9312.9|9310.9|9314.1|9312.1|9314.1|9312.1|9312|9310|36
1757659800000|2025-09-12 06:50:00|9314.9|9312.9|9315|9313|9316.1|9314.1|9313.3|9311.3|97
1757660100000|2025-09-12 06:55:00|9315.2|9313.2|9314.2|9312.2|9317.1|9315.1|9312.3|9310.3|301
1757660400000|2025-09-12 07:00:00|9313.3|9312.3|9315|9314|9315.2|9314.2|9306.5|9305.5|1615
1757660700000|2025-09-12 07:05:00|9315.3|9314.3|9319.3|9318.3|9319.6|9318.6|9314.3|9313.3|699
1757661000000|2025-09-12 07:10:00|9319.5|9318.5|9323|9322|9324.9|9323.9|9318.1|9317.1|614
1757661300000|2025-09-12 07:15:00|9322.9|9321.9|9315.7|9314.7|9323|9322|9314.2|9313.2|464
1757661600000|2025-09-12 07:20:00|9314.7|9313.7|9322.4|9321.4|9324.4|9323.4|9314.7|9313.7|579
1757661900000|2025-09-12 07:25:00|9322.3|9321.3|9322.3|9321.3|9324.4|9323.4|9319.2|9318.2|395
1757662200000|2025-09-12 07:30:00|9322.2|9321.2|9320.4|9319.4|9326.9|9325.9|9317.3|9316.3|550
1757662500000|2025-09-12 07:35:00|9320.7|9319.7|9323.3|9322.3|9323.7|9322.7|9319.2|9318.2|500
1757662800000|2025-09-12 07:40:00|9323.8|9322.8|9323.3|9322.3|9327.5|9326.5|9322.5|9321.5|445
1757663100000|2025-09-12 07:45:00|9323.6|9322.6|9330.3|9329.3|9330.6|9329.6|9323.6|9322.6|545
1757663400000|2025-09-12 07:50:00|9329.4|9328.4|9335.9|9334.9|9337|9336|9329.4|9328.4|535
1757663700000|2025-09-12 07:55:00|9335.7|9334.7|9338.1|9337.1|9341|9340|9334.4|9333.4|556
1757664000000|2025-09-12 08:00:00|9337.9|9336.9|9336.4|9335.4|9340.7|9339.7|9336.2|9335.2|680
1757664300000|2025-09-12 08:05:00|9335.9|9334.9|9330.9|9329.9|9337|9336|9327.8|9326.8|579
1757664600000|2025-09-12 08:10:00|9331.8|9330.8|9320.3|9319.3|9333.1|9332.1|9320.1|9319.1|538
1757664900000|2025-09-12 08:15:00|9320.1|9319.1|9322.7|9321.7|9323.3|9322.3|9316.8|9315.8|561
1757665200000|2025-09-12 08:20:00|9323|9322|9328.9|9327.9|9329.9|9328.9|9323|9322|407
1757665500000|2025-09-12 08:25:00|9329.2|9328.2|9326.6|9325.6|9331|9330|9324.7|9323.7|362
1757665800000|2025-09-12 08:30:00|9325.7|9324.7|9322.7|9321.7|9326.7|9325.7|9321|9320|317
1757666100000|2025-09-12 08:35:00|9322.5|9321.5|9320.4|9319.4|9324.5|9323.5|9320.4|9319.4|266
1757666400000|2025-09-12 08:40:00|9321.4|9320.4|9323.5|9322.5|9324|9323|9320.4|9319.4|311
1757666700000|2025-09-12 08:45:00|9322.6|9321.6|9322.1|9321.1|9324|9323|9321.1|9320.1|171
1757667000000|2025-09-12 08:50:00|9321.9|9320.9|9323.5|9322.5|9325.4|9324.4|9320.6|9319.6|542
1757667300000|2025-09-12 08:55:00|9323|9322|9324.6|9323.6|9325.5|9324.5|9320.9|9319.9|200
1757667600000|2025-09-12 09:00:00|9324.4|9323.4|9325.3|9324.3|9325.3|9324.3|9321.7|9320.7|221
1757667900000|2025-09-12 09:05:00|9325.2|9324.2|9323.7|9322.7|9327.7|9326.7|9323.2|9322.2|221
1757668200000|2025-09-12 09:10:00|9323.9|9322.9|9322.9|9321.9|9324.6|9323.6|9321.4|9320.4|285
1757668500000|2025-09-12 09:15:00|9323.1|9322.1|9324|9323|9325.3|9324.3|9322.3|9321.3|10899
1757668800000|2025-09-12 09:20:00|9324.3|9323.3|9328.5|9327.5|9328.8|9327.8|9321.6|9320.6|3470
1757669100000|2025-09-12 09:25:00|9328.8|9327.8|9329.8|9328.8|9332|9331|9328.4|9327.4|165
1757669400000|2025-09-12 09:30:00|9329|9328|9328.3|9327.3|9330.3|9329.3|9327.3|9326.3|451
1757669700000|2025-09-12 09:35:00|9328.1|9327.1|9327.5|9326.5|9328.3|9327.3|9325|9324|235
1757670000000|2025-09-12 09:40:00|9328.3|9327.3|9327|9326|9328.3|9327.3|9325.1|9324.1|141
1757670300000|2025-09-12 09:45:00|9326.5|9325.5|9329|9328|9329.3|9328.3|9326.5|9325.5|169
1757670600000|2025-09-12 09:50:00|9329.6|9328.6|9331.8|9330.8|9332.6|9331.6|9328.8|9327.8|191
1757670900000|2025-09-12 09:55:00|9331.6|9330.6|9331.8|9330.8|9332.8|9331.8|9330.1|9329.1|500
1757671200000|2025-09-12 10:00:00|9331|9330|9327.3|9326.3|9332.8|9331.8|9324.8|9323.8|283
1757671500000|2025-09-12 10:05:00|9327.5|9326.5|9325.4|9324.4|9327.5|9326.5|9325|9324|238
1757671800000|2025-09-12 10:10:00|9325.3|9324.3|9322.1|9321.1|9325.6|9324.6|9321.6|9320.6|198
1757672100000|2025-09-12 10:15:00|9321.6|9320.6|9324.9|9323.9|9326|9325|9320.9|9319.9|168
1757672400000|2025-09-12 10:20:00|9325.4|9324.4|9323.9|9322.9|9326|9325|9323.7|9322.7|383
1757672700000|2025-09-12 10:25:00|9324.2|9323.2|9325.7|9324.7|9326.5|9325.5|9324.2|9323.2|202
1757673000000|2025-09-12 10:30:00|9325.1|9324.1|9326.6|9325.6|9326.8|9325.8|9324.6|9323.6|232
1757673300000|2025-09-12 10:35:00|9326.8|9325.8|9327.6|9326.6|9328.6|9327.6|9326.3|9325.3|308
1757673600000|2025-09-12 10:40:00|9327.2|9326.2|9326.7|9325.7|9327.2|9326.2|9325.7|9324.7|316
1757673900000|2025-09-12 10:45:00|9327.4|9326.4|9329.9|9328.9|9330.8|9329.8|9327.2|9326.2|374
1757674200000|2025-09-12 10:50:00|9330.1|9329.1|9331.3|9330.3|9332.6|9331.6|9329.9|9328.9|12265
1757674500000|2025-09-12 10:55:00|9331.8|9330.8|9334.3|9333.3|9335.3|9334.3|9331.8|9330.8|588
1757674800000|2025-09-12 11:00:00|9334|9333|9334.3|9333.3|9335.9|9334.9|9333.5|9332.5|518
1757675100000|2025-09-12 11:05:00|9334.4|9333.4|9333.5|9332.5|9334.4|9333.4|9331.9|9330.9|351
1757675400000|2025-09-12 11:10:00|9333.3|9332.3|9333.5|9332.5|9335.3|9334.3|9332.3|9331.3|268
1757675700000|2025-09-12 11:15:00|9333.3|9332.3|9332.8|9331.8|9334.3|9333.3|9332.3|9331.3|336
1757676000000|2025-09-12 11:20:00|9332.3|9331.3|9335.3|9334.3|9335.8|9334.8|9332.3|9331.3|225
1757676300000|2025-09-12 11:25:00|9335|9334|9334.8|9333.8|9335.8|9334.8|9334.3|9333.3|319
1757676600000|2025-09-12 11:30:00|9334.6|9333.6|9334.3|9333.3|9335.3|9334.3|9333|9332|318
1757676900000|2025-09-12 11:35:00|9334.1|9333.1|9333.6|9332.6|9335.3|9334.3|9333.1|9332.1|309
1757677200000|2025-09-12 11:40:00|9333.8|9332.8|9334.9|9333.9|9335.9|9334.9|9333.5|9332.5|202
1757677500000|2025-09-12 11:45:00|9334.7|9333.7|9334.8|9333.8|9336|9335|9333.7|9332.7|164
1757677800000|2025-09-12 11:50:00|9334.5|9333.5|9331.4|9330.4|9335|9334|9331.3|9330.3|509
1757678100000|2025-09-12 11:55:00|9331.6|9330.6|9332.5|9331.5|9333.3|9332.3|9330.1|9329.1|353
1757678400000|2025-09-12 12:00:00|9332.9|9331.9|9329.8|9328.8|9333.9|9332.9|9328.8|9327.8|331
1757678700000|2025-09-12 12:05:00|9329.6|9328.6|9330.4|9329.4|9330.7|9329.7|9327.4|9326.4|364
1757679000000|2025-09-12 12:10:00|9330.3|9329.3|9330.1|9329.1|9330.3|9329.3|9327.5|9326.5|180
1757679300000|2025-09-12 12:15:00|9329.8|9328.8|9330.6|9329.6|9332.5|9331.5|9329.3|9328.3|356
1757679600000|2025-09-12 12:20:00|9330.7|9329.7|9331.4|9330.4|9331.6|9330.6|9330|9329|138
1757679900000|2025-09-12 12:25:00|9331.9|9330.9|9331.6|9330.6|9332.4|9331.4|9329.2|9328.2|303
1757680200000|2025-09-12 12:30:00|9331.5|9330.5|9329.7|9328.7|9332|9331|9328.7|9327.7|279
1757680500000|2025-09-12 12:35:00|9329.4|9328.4|9329.2|9328.2|9329.5|9328.5|9324.7|9323.7|422
1757680800000|2025-09-12 12:40:00|9329.6|9328.6|9331.2|9330.2|9332.1|9331.1|9328.5|9327.5|670
1757681100000|2025-09-12 12:45:00|9331.4|9330.4|9330.6|9329.6|9331.4|9330.4|9328|9327|238
1757681400000|2025-09-12 12:50:00|9330.7|9329.7|9329|9328|9331.3|9330.3|9329|9328|264
1757681700000|2025-09-12 12:55:00|9328.5|9327.5|9326.5|9325.5|9330|9329|9326.4|9325.4|199
1757682000000|2025-09-12 13:00:00|9326.9|9325.9|9328.4|9327.4|9328.9|9327.9|9322.5|9321.5|264
1757682300000|2025-09-12 13:05:00|9328.6|9327.6|9331|9330|9331.3|9330.3|9327.2|9326.2|180
1757682600000|2025-09-12 13:10:00|9330.4|9329.4|9331.2|9330.2|9334.7|9333.7|9329.3|9328.3|381
1757682900000|2025-09-12 13:15:00|9331.1|9330.1|9329.5|9328.5|9331.1|9330.1|9327.3|9326.3|335
1757683200000|2025-09-12 13:20:00|9328.9|9327.9|9327.7|9326.7|9328.9|9327.9|9326.4|9325.4|290
1757683500000|2025-09-12 13:25:00|9327.9|9326.9|9328|9327|9329.7|9328.7|9325.6|9324.6|332
1757683800000|2025-09-12 13:30:00|9328.2|9327.2|9337|9336|9337.2|9336.2|9325.4|9324.4|550
1757684100000|2025-09-12 13:35:00|9337.2|9336.2|9341.5|9340.5|9341.5|9340.5|9335.1|9334.1|518
1757684400000|2025-09-12 13:40:00|9340.8|9339.8|9332.7|9331.7|9341.3|9340.3|9332.4|9331.4|420
1757684700000|2025-09-12 13:45:00|9332.9|9331.9|9329|9328|9333|9332|9328|9327|341
1757685000000|2025-09-12 13:50:00|9329.5|9328.5|9323.8|9322.8|9329.5|9328.5|9323.8|9322.8|498
1757685300000|2025-09-12 13:55:00|9323.5|9322.5|9323.4|9322.4|9325.8|9324.8|9322.1|9321.1|389
1757685600000|2025-09-12 14:00:00|9324.2|9323.2|9318.2|9317.2|9324.2|9323.2|9315.2|9314.2|575
1757685900000|2025-09-12 14:05:00|9317.9|9316.9|9324.9|9323.9|9325.5|9324.5|9316.7|9315.7|389
1757686200000|2025-09-12 14:10:00|9324.5|9323.5|9318.3|9317.3|9325|9324|9318.3|9317.3|322
1757686500000|2025-09-12 14:15:00|9317.8|9316.8|9309.8|9308.8|9319|9318|9309.8|9308.8|445
1757686800000|2025-09-12 14:20:00|9310.1|9309.1|9311.6|9310.6|9311.6|9310.6|9308.3|9307.3|376
1757687100000|2025-09-12 14:25:00|9311.3|9310.3|9307.1|9306.1|9312.3|9311.3|9305.6|9304.6|623
1757687400000|2025-09-12 14:30:00|9306.5|9305.5|9300.5|9299.5|9308.2|9307.2|9300.5|9299.5|528
1757687700000|2025-09-12 14:35:00|9300.2|9299.2|9300.9|9299.9|9301|9300|9298|9297|401
1757688000000|2025-09-12 14:40:00|9300.8|9299.8|9299|9298|9300.8|9299.8|9297.9|9296.9|365
1757688300000|2025-09-12 14:45:00|9298.9|9297.9|9297.9|9296.9|9298.9|9297.9|9294.3|9293.3|371
1757688600000|2025-09-12 14:50:00|9298.3|9297.3|9294.5|9293.5|9298.3|9297.3|9294.2|9293.2|434
1757688900000|2025-09-12 14:55:00|9294.3|9293.3|9296.2|9295.2|9297.8|9296.8|9293.8|9292.8|444
1757689200000|2025-09-12 15:00:00|9295.9|9294.9|9292.9|9291.9|9296.8|9295.8|9292.4|9291.4|458
1757689500000|2025-09-12 15:05:00|9293.4|9292.4|9294.3|9293.3|9295.2|9294.2|9291.9|9290.9|362
1757689800000|2025-09-12 15:10:00|9294.2|9293.2|9291.8|9290.8|9294.2|9293.2|9286.8|9285.8|472
1757690100000|2025-09-12 15:15:00|9292|9291|9291.3|9290.3|9294|9293|9291.2|9290.2|498
1757690400000|2025-09-12 15:20:00|9291|9290|9288.4|9287.4|9292.9|9291.9|9288.4|9287.4|1701
1757690700000|2025-09-12 15:25:00|9287.9|9286.9|9288.3|9286.3|9289.3|9287.6|9285.8|9284.8|2458
1757691000000|2025-09-12 15:30:00|9287.8|9285.8|9285.3|9283.3|9287.8|9285.8|9282.8|9280.8|3828
1757691300000|2025-09-12 15:35:00|9285.4|9283.4|9278.5|9276.5|9285.4|9283.4|9277.5|9275.5|2010
1757691600000|2025-09-12 15:40:00|9278.6|9276.6|9277.3|9275.3|9279.4|9277.4|9275.5|9273.5|875
1757691900000|2025-09-12 15:45:00|9277.8|9275.8|9275.4|9273.4|9278.9|9276.9|9274.8|9272.8|954
1757692200000|2025-09-12 15:50:00|9275.6|9273.6|9273|9271|9276.9|9274.9|9272.8|9270.8|1154
1757692500000|2025-09-12 15:55:00|9273.3|9271.3|9274.9|9272.9|9275.9|9273.9|9272.8|9270.8|441
1757692800000|2025-09-12 16:00:00|9275.2|9273.2|9275|9273|9276.3|9274.3|9274.3|9272.3|489
1757693100000|2025-09-12 16:05:00|9275.3|9273.3|9274.4|9272.4|9275.3|9273.3|9272.8|9270.8|405
1757693400000|2025-09-12 16:10:00|9273.9|9271.9|9271.7|9269.7|9275.9|9273.9|9270.8|9268.8|214
1757693700000|2025-09-12 16:15:00|9271.8|9269.8|9271.5|9269.5|9271.8|9269.8|9269.8|9267.8|285
1757694000000|2025-09-12 16:20:00|9271.8|9269.8|9270.3|9268.3|9272.5|9270.5|9270.3|9268.3|1234
1757694300000|2025-09-12 16:25:00|9269.8|9267.8|9271.9|9269.9|9272.4|9270.4|9269.8|9267.8|127
1757694600000|2025-09-12 16:30:00|9272.4|9270.4|9269.1|9267.1|9272.4|9270.4|9269.1|9267.1|1481
1757694900000|2025-09-12 16:35:00|9269.4|9267.4|9267.5|9265.5|9269.4|9267.4|9266.8|9264.8|103
1757695200000|2025-09-12 16:40:00|9267.3|9265.3|9267.3|9265.3|9267.8|9265.8|9266|9264|169
1757695500000|2025-09-12 16:45:00|9267.5|9265.5|9265.4|9263.4|9268.4|9266.4|9265.4|9263.4|224
1757695800000|2025-09-12 16:50:00|9265.9|9263.9|9265.4|9263.4|9266.4|9264.4|9264.3|9262.3|131
1757696100000|2025-09-12 16:55:00|9265.9|9263.9|9267.4|9265.4|9267.9|9265.9|9265.4|9263.4|152
1757696400000|2025-09-12 17:00:00|9267.6|9265.6|9263.6|9261.6|9267.9|9265.9|9262|9260|371
1757696700000|2025-09-12 17:05:00|9263.7|9261.7|9264|9262|9265.3|9263.3|9263.2|9261.2|153
1757697000000|2025-09-12 17:10:00|9264.3|9262.3|9265.4|9263.4|9266.4|9264.4|9263.8|9261.8|191
1757697300000|2025-09-12 17:15:00|9265.9|9263.9|9268.1|9266.1|9268.4|9266.4|9265.6|9263.6|84
1757697600000|2025-09-12 17:20:00|9268.4|9266.4|9268.9|9266.9|9268.9|9266.9|9267.1|9265.1|134
1757697900000|2025-09-12 17:25:00|9269.1|9267.1|9265.9|9263.9|9269.1|9267.1|9265.6|9263.6|113
1757698200000|2025-09-12 17:30:00|9266.4|9264.4|9265.1|9263.1|9266.9|9264.9|9264.9|9262.9|158
1757698500000|2025-09-12 17:35:00|9264.9|9262.9|9267.1|9265.1|9267.4|9265.4|9264.9|9262.9|159
1757698800000|2025-09-12 17:40:00|9267.4|9265.4|9265.9|9263.9|9267.9|9265.9|9265.9|9263.9|111
1757699100000|2025-09-12 17:45:00|9266.4|9264.4|9267.4|9265.4|9267.9|9265.9|9266.4|9264.4|91
1757699400000|2025-09-12 17:50:00|9267.6|9265.6|9268.9|9266.9|9269.4|9267.4|9267.4|9265.4|85
1757699700000|2025-09-12 17:55:00|9268.8|9266.8|9268.9|9266.9|9269.8|9267.8|9268.8|9266.8|71
1757700000000|2025-09-12 18:00:00|9268.4|9266.4|9272.7|9270.7|9273.6|9271.6|9268.4|9266.4|239
1757700300000|2025-09-12 18:05:00|9272.4|9270.4|9272.1|9270.1|9272.6|9270.6|9270.9|9268.9|74
1757700600000|2025-09-12 18:10:00|9271.6|9269.6|9272.3|9270.3|9272.8|9270.8|9270.3|9268.3|60
1757700900000|2025-09-12 18:15:00|9272|9270|9271.8|9269.8|9272.2|9270.2|9270|9268|86
1757701200000|2025-09-12 18:20:00|9272.3|9270.3|9271.3|9269.3|9272.8|9270.8|9270.2|9268.2|67
1757701500000|2025-09-12 18:25:00|9271.8|9269.8|9272.3|9270.3|9272.8|9270.8|9271.8|9269.8|103
1757701800000|2025-09-12 18:30:00|9272.5|9270.5|9273.7|9271.7|9274.4|9272.4|9270.4|9268.4|146
1757702100000|2025-09-12 18:35:00|9273.4|9271.4|9273|9271|9273.9|9271.9|9272.6|9270.6|61
1757702400000|2025-09-12 18:40:00|9273.5|9271.5|9273.8|9271.8|9274.8|9272.8|9273|9271|82
1757702700000|2025-09-12 18:45:00|9273.5|9271.5|9274.3|9272.3|9274.8|9272.8|9272.4|9270.4|109
1757703000000|2025-09-12 18:50:00|9274|9272|9275.8|9273.8|9276.8|9274.8|9273.8|9271.8|185
1757703300000|2025-09-12 18:55:00|9275.7|9273.7|9269.7|9267.7|9275.8|9273.8|9269.7|9267.7|230
1757703600000|2025-09-12 19:00:00|9270.2|9268.2|9272.8|9270.8|9273.1|9271.1|9269.9|9267.9|646
1757703900000|2025-09-12 19:05:00|9273.1|9271.1|9271.9|9269.9|9273.8|9271.8|9271.9|9269.9|49
1757704200000|2025-09-12 19:10:00|9271.8|9269.8|9270.9|9268.9|9272.6|9270.6|9270.4|9268.4|37
1757704500000|2025-09-12 19:15:00|9271.1|9269.1|9270.4|9268.4|9271.4|9269.4|9270.1|9268.1|38
1757704800000|2025-09-12 19:20:00|9270.9|9268.9|9270.4|9268.4|9270.9|9268.9|9270.1|9268.1|29
1757705100000|2025-09-12 19:25:00|9270.6|9268.6|9269.5|9267.5|9270.9|9268.9|9268.9|9266.9|46
1757705400000|2025-09-12 19:30:00|9269.7|9267.7|9267.4|9265.4|9271|9269|9266.1|9264.1|124
1757705700000|2025-09-12 19:35:00|9267.9|9265.9|9264.7|9262.7|9269|9267|9264.4|9262.4|67
1757706000000|2025-09-12 19:40:00|9264.6|9262.6|9271|9269|9271.1|9269.1|9262.8|9260.8|229
1757706300000|2025-09-12 19:45:00|9270.5|9268.5|9270.4|9268.4|9272|9270|9267.6|9265.6|249
1757706600000|2025-09-12 19:50:00|9270.9|9268.9|9272.7|9270.7|9273|9271|9269.3|9267.3|379
1757706900000|2025-09-12 19:55:00|9272.5|9270.5|9268.4|9264.4|9273.1|9271.1|9266.1|9264.1|1035
1757707200000|2025-09-12 20:00:00|9268|9264|9268.5|9264.5|9269.2|9265.2|9266.5|9262.5|0
1757707500000|2025-09-12 20:05:00|9268.4|9264.4|9268.7|9264.7|9269.2|9265.2|9268|9264|0
1757707800000|2025-09-12 20:10:00|9268.5|9264.5|9268.6|9264.6|9268.9|9264.9|9268.3|9264.3|0
1757708100000|2025-09-12 20:15:00|9268.7|9264.7|9269.1|9265.1|9269.7|9265.7|9268.7|9264.7|0
1757708400000|2025-09-12 20:20:00|9268.9|9264.9|9269|9265|9269.7|9265.7|9268.8|9264.8|0
1757708700000|2025-09-12 20:25:00|9268.9|9264.9|9269.5|9265.5|9269.5|9265.5|9268.9|9264.9|0
1757709000000|2025-09-12 20:30:00|9269.3|9265.3|9270.1|9266.1|9270.1|9266.1|9269.3|9265.3|0
1757709300000|2025-09-12 20:35:00|9270|9266|9269.9|9265.9|9270.4|9266.4|9269.6|9265.6|0
1757709600000|2025-09-12 20:40:00|9270|9266|9270.3|9266.3|9270.6|9266.6|9269.9|9265.9|0
1757709900000|2025-09-12 20:45:00|9270.2|9266.2|9269.9|9265.9|9270.6|9266.6|9269.9|9265.9|0
1757710200000|2025-09-12 20:50:00|9270.1|9266.1|9268.5|9264.5|9270.1|9266.1|9268.3|9264.3|0
1757710500000|2025-09-12 20:55:00|9268.3|9264.3|9269.6|9265.6|9270|9266|9268|9264|0
1757887200000|2025-09-14 22:00:00|9270.3|9266.3|9271.6|9267.6|9272.1|9268.1|9269.9|9265.9|0
1757887500000|2025-09-14 22:05:00|9271.5|9267.5|9273.7|9269.7|9273.8|9269.8|9271.4|9267.4|0
1757887800000|2025-09-14 22:10:00|9273.6|9269.6|9274.5|9270.5|9274.7|9270.7|9273.3|9269.3|0
1757888100000|2025-09-14 22:15:00|9274.7|9270.7|9275.4|9271.4|9276.1|9272.1|9274.7|9270.7|0
1757888400000|2025-09-14 22:20:00|9275.3|9271.3|9274.3|9270.3|9275.4|9271.4|9274.1|9270.1|0
1757888700000|2025-09-14 22:25:00|9274.2|9270.2|9274.6|9270.6|9274.9|9270.9|9274.1|9270.1|0
1757889000000|2025-09-14 22:30:00|9274.7|9270.7|9274.7|9270.7|9274.9|9270.9|9274.3|9270.3|0
1757889300000|2025-09-14 22:35:00|9274.6|9270.6|9275.1|9271.1|9275.1|9271.1|9274.6|9270.6|0
1757889600000|2025-09-14 22:40:00|9275|9271|9275.4|9271.4|9275.6|9271.6|9275|9271|0
1757889900000|2025-09-14 22:45:00|9275.5|9271.5|9274.7|9270.7|9276|9272|9274.6|9270.6|0
1757890200000|2025-09-14 22:50:00|9274.8|9270.8|9274.3|9270.3|9275|9271|9273.9|9269.9|0
1757890500000|2025-09-14 22:55:00|9274.2|9270.2|9274.2|9270.2|9274.3|9270.3|9273.9|9269.9|0
1757890800000|2025-09-14 23:00:00|9274.1|9270.1|9274.7|9270.7|9274.9|9270.9|9274.1|9270.1|0
1757891100000|2025-09-14 23:05:00|9274.6|9270.6|9275|9271|9275.2|9271.2|9274|9270|0
1757891400000|2025-09-14 23:10:00|9274.9|9270.9|9275.2|9271.2|9275.4|9271.4|9274.9|9270.9|0
1757891700000|2025-09-14 23:15:00|9275.3|9271.3|9275.1|9271.1|9275.4|9271.4|9275.1|9271.1|0
1757892000000|2025-09-14 23:20:00|9275|9271|9274.9|9270.9|9275.2|9271.2|9274.7|9270.7|0
1757892300000|2025-09-14 23:25:00|9274.8|9270.8|9273.7|9269.7|9274.8|9270.8|9273.7|9269.7|0
1757892600000|2025-09-14 23:30:00|9273.8|9269.8|9271.8|9267.8|9274|9270|9271.7|9267.7|0
1757892900000|2025-09-14 23:35:00|9271.9|9267.9|9272.1|9268.1|9272.1|9268.1|9271.5|9267.5|0
1757893200000|2025-09-14 23:40:00|9272|9268|9272.5|9268.5|9272.5|9268.5|9271.5|9267.5|0
1757893500000|2025-09-14 23:45:00|9272.4|9268.4|9272.5|9268.5|9272.5|9268.5|9271.8|9267.8|0
1757893800000|2025-09-14 23:50:00|9272.4|9268.4|9269.1|9265.1|9272.6|9268.6|9269.1|9265.1|0
1757894100000|2025-09-14 23:55:00|9269|9265|9271.3|9267.3|9271.7|9267.7|9268.6|9264.6|0
1757894400000|2025-09-15 00:00:00|9271.4|9267.4|9269.8|9266.8|9272|9269|9263.2|9260.2|66
1757894700000|2025-09-15 00:05:00|9270|9267|9271|9268|9272.3|9269.3|9267.8|9264.8|23
1757895000000|2025-09-15 00:10:00|9271.3|9268.3|9272.5|9269.5|9273|9270|9269.3|9266.3|34
1757895300000|2025-09-15 00:15:00|9272.8|9269.8|9273|9270|9274.8|9271.8|9270.5|9267.5|98
1757895600000|2025-09-15 00:20:00|9273.3|9270.3|9269.8|9266.8|9273.8|9270.8|9269.8|9266.8|4
1757895900000|2025-09-15 00:25:00|9269.3|9266.3|9270.6|9267.6|9270.6|9267.6|9268.3|9265.3|6
1757896200000|2025-09-15 00:30:00|9270.9|9267.9|9270.8|9267.8|9271.1|9268.1|9268.6|9265.6|5
1757896500000|2025-09-15 00:35:00|9271|9268|9271.1|9268.1|9271.9|9268.9|9270.8|9267.8|6
1757896800000|2025-09-15 00:40:00|9271.4|9268.4|9270.9|9267.9|9271.6|9268.6|9270.6|9267.6|0
1757897100000|2025-09-15 00:45:00|9271.1|9268.1|9272.1|9269.1|9272.4|9269.4|9271.1|9268.1|6
1757897400000|2025-09-15 00:50:00|9272.4|9269.4|9271.9|9268.9|9272.4|9269.4|9271.4|9268.4|1
1757897700000|2025-09-15 00:55:00|9272.1|9269.1|9273.4|9270.4|9273.6|9270.6|9271.9|9268.9|1
1757898000000|2025-09-15 01:00:00|9273.6|9270.6|9274.9|9271.9|9275.1|9272.1|9273.4|9270.4|11
1757898300000|2025-09-15 01:05:00|9275.1|9272.1|9278.1|9275.1|9278.1|9275.1|9275.1|9272.1|23
1757898600000|2025-09-15 01:10:00|9278.4|9275.4|9276.1|9273.1|9278.4|9275.4|9275.4|9272.4|10
1757898900000|2025-09-15 01:15:00|9276.4|9273.4|9277.6|9274.6|9277.9|9274.9|9276.4|9273.4|3
1757899200000|2025-09-15 01:20:00|9277.9|9274.9|9277.2|9274.2|9277.9|9274.9|9276.6|9273.6|3
1757899500000|2025-09-15 01:25:00|9277.5|9274.5|9277.5|9274.5|9277.8|9274.8|9277.2|9274.2|0
1757899800000|2025-09-15 01:30:00|9277.8|9274.8|9277.5|9274.5|9277.8|9274.8|9277|9274|8
1757900100000|2025-09-15 01:35:00|9277.8|9274.8|9277.7|9274.7|9278|9275|9276.8|9273.8|2
1757900400000|2025-09-15 01:40:00|9278.2|9275.2|9278.1|9275.1|9278.6|9275.6|9277.3|9274.3|6
1757900700000|2025-09-15 01:45:00|9278.3|9275.3|9278|9275|9278.6|9275.6|9278|9275|1
1757901000000|2025-09-15 01:50:00|9278.3|9275.3|9281|9278|9281.3|9278.3|9278.3|9275.3|13
1757901300000|2025-09-15 01:55:00|9281.3|9278.3|9279|9276|9281.5|9278.5|9279|9276|5
1757901600000|2025-09-15 02:00:00|9279.3|9276.3|9278|9275|9279.3|9276.3|9277.4|9274.4|6
1757901900000|2025-09-15 02:05:00|9277.5|9274.5|9277.8|9274.8|9278.8|9275.8|9277.5|9274.5|2
1757902200000|2025-09-15 02:10:00|9278|9275|9278|9275|9278.7|9275.7|9277.8|9274.8|0
1757902500000|2025-09-15 02:15:00|9278.3|9275.3|9278.5|9275.5|9278.5|9275.5|9277.8|9274.8|5
1757902800000|2025-09-15 02:20:00|9278.3|9275.3|9277.7|9274.7|9278.7|9275.7|9277.7|9274.7|2
1757903100000|2025-09-15 02:25:00|9278.5|9275.5|9278.7|9275.7|9278.7|9275.7|9276.7|9273.7|8
1757903400000|2025-09-15 02:30:00|9279|9276|9280.5|9277.5|9281|9278|9278.7|9275.7|20
1757903700000|2025-09-15 02:35:00|9281.2|9278.2|9282.7|9279.7|9284.3|9281.3|9281|9278|43
1757904000000|2025-09-15 02:40:00|9283.5|9280.5|9283.2|9280.2|9284|9281|9282.7|9279.7|8
1757904300000|2025-09-15 02:45:00|9283.4|9280.4|9282.1|9279.1|9283.7|9280.7|9282.1|9279.1|11
1757904600000|2025-09-15 02:50:00|9282.4|9279.4|9282.3|9279.3|9282.5|9279.5|9281.8|9278.8|6
1757904900000|2025-09-15 02:55:00|9282|9279|9282.3|9279.3|9282.5|9279.5|9281.5|9278.5|0
1757905200000|2025-09-15 03:00:00|9282.5|9279.5|9282.5|9279.5|9283|9280|9282|9279|0
1757905500000|2025-09-15 03:05:00|9282.3|9279.3|9282.3|9279.3|9282.5|9279.5|9282.3|9279.3|5
1757905800000|2025-09-15 03:10:00|9282.5|9279.5|9282.9|9279.9|9283|9280|9282.2|9279.2|3
1757906100000|2025-09-15 03:15:00|9282.6|9279.6|9282.9|9279.9|9282.9|9279.9|9282.4|9279.4|0
1757906400000|2025-09-15 03:20:00|9282.6|9279.6|9282.1|9279.1|9283.1|9280.1|9282.1|9279.1|5
1757906700000|2025-09-15 03:25:00|9282.3|9279.3|9281.6|9278.6|9282.3|9279.3|9281.3|9278.3|0
1757907000000|2025-09-15 03:30:00|9281.9|9278.9|9281.9|9278.9|9282.1|9279.1|9281.6|9278.6|0
1757907300000|2025-09-15 03:35:00|9282.1|9279.1|9282.2|9279.2|9282.2|9279.2|9281.7|9278.7|0
1757907600000|2025-09-15 03:40:00|9282.4|9279.4|9284.2|9281.2|9284.4|9281.4|9282.2|9279.2|3
1757907900000|2025-09-15 03:45:00|9284.5|9281.5|9284.8|9281.8|9285.2|9282.2|9284.5|9281.5|2
1757908200000|2025-09-15 03:50:00|9285|9282|9284.8|9281.8|9285.8|9282.8|9284.6|9281.6|2
1757908500000|2025-09-15 03:55:00|9285.1|9282.1|9283.3|9280.3|9285.1|9282.1|9283.3|9280.3|6
1757908800000|2025-09-15 04:00:00|9283.6|9280.6|9283.9|9280.9|9283.9|9280.9|9283.3|9280.3|0
1757909100000|2025-09-15 04:05:00|9282.4|9279.4|9282.6|9279.6|9284.7|9281.7|9282.4|9279.4|0
1757909400000|2025-09-15 04:10:00|9282.4|9279.4|9282.9|9279.9|9283.1|9280.1|9282.1|9279.1|2
1757909700000|2025-09-15 04:15:00|9282.6|9279.6|9280.5|9277.5|9282.6|9279.6|9280.2|9277.2|35
1757910000000|2025-09-15 04:20:00|9280.7|9277.7|9280.5|9277.5|9280.7|9277.7|9280.2|9277.2|1
1757910300000|2025-09-15 04:25:00|9280.2|9277.2|9281.3|9278.3|9281.3|9278.3|9280.2|9277.2|17
1757910600000|2025-09-15 04:30:00|9281.4|9278.4|9281.8|9278.8|9282.6|9279.6|9281.4|9278.4|1
1757910900000|2025-09-15 04:35:00|9282|9279|9282.5|9279.5|9283|9280|9282|9279|28
1757911200000|2025-09-15 04:40:00|9282.8|9279.8|9283.5|9280.5|9283.5|9280.5|9282.3|9279.3|721
1757911500000|2025-09-15 04:45:00|9283.2|9280.2|9283.5|9280.5|9283.8|9280.8|9283|9280|343
1757911800000|2025-09-15 04:50:00|9283.8|9280.8|9283.6|9280.6|9283.8|9280.8|9283.6|9280.6|3
1757912400000|2025-09-15 05:00:00|9284|9281|9283.1|9280.1|9284.2|9281.2|9283.1|9280.1|0
1757913000000|2025-09-15 05:10:00|9283|9280|9282.6|9279.6|9283|9280|9282.4|9279.4|1
1757913300000|2025-09-15 05:15:00|9282.7|9279.7|9283|9280|9283.5|9280.5|9282|9279|44
1757913600000|2025-09-15 05:20:00|9283.2|9280.2|9281.5|9278.5|9283.4|9280.4|9281.5|9278.5|3
1757913900000|2025-09-15 05:25:00|9282|9279|9282.7|9279.7|9283.2|9280.2|9282|9279|9
1757914200000|2025-09-15 05:30:00|9282.4|9279.4|9283|9280|9283|9280|9282.4|9279.4|1
1757914500000|2025-09-15 05:35:00|9283.4|9280.4|9283.2|9280.2|9283.4|9280.4|9283.2|9280.2|0
1757914800000|2025-09-15 05:40:00|9283.5|9280.5|9284.1|9281.1|9284.1|9281.1|9283.5|9280.5|0
1757915100000|2025-09-15 05:45:00|9284.4|9281.4|9287|9284|9287.9|9284.9|9284.3|9281.3|25
1757915400000|2025-09-15 05:50:00|9286.9|9283.9|9285.7|9282.7|9287.9|9284.9|9285.7|9282.7|32
1757915700000|2025-09-15 05:55:00|9286|9283|9286.1|9283.1|9286.1|9283.1|9284.5|9281.5|71
1757916000000|2025-09-15 06:00:00|9286.2|9283.2|9286.5|9284.5|9289.3|9287.3|9283.6|9281.6|244
1757916300000|2025-09-15 06:05:00|9287.3|9285.3|9287.2|9285.2|9289|9287|9285|9283|85
1757916600000|2025-09-15 06:10:00|9287.5|9285.5|9285.9|9283.9|9288.8|9286.8|9285.5|9283.5|68
1757916900000|2025-09-15 06:15:00|9285.7|9283.7|9284.7|9282.7|9286.7|9284.7|9283.7|9281.7|32
1757917200000|2025-09-15 06:20:00|9285|9283|9286.3|9284.3|9289.1|9287.1|9284.7|9282.7|82
1757917500000|2025-09-15 06:25:00|9286.5|9284.5|9287.5|9285.5|9288.8|9286.8|9285.8|9283.8|59
1757917800000|2025-09-15 06:30:00|9287.8|9285.8|9289.1|9287.1|9291|9289|9287.4|9285.4|303
1757918100000|2025-09-15 06:35:00|9289.3|9287.3|9288.3|9286.3|9290.2|9288.2|9287.4|9285.4|54
1757918400000|2025-09-15 06:40:00|9288.8|9286.8|9291.6|9289.6|9292.4|9290.4|9288.8|9286.8|119
1757918700000|2025-09-15 06:45:00|9291.8|9289.8|9290.7|9288.7|9292.5|9290.5|9290.1|9288.1|92
1757919000000|2025-09-15 06:50:00|9291.2|9289.2|9290.1|9288.1|9291.6|9289.6|9288.9|9286.9|193
1757919300000|2025-09-15 06:55:00|9289.4|9287.4|9283.9|9281.9|9293.3|9291.3|9283.6|9281.6|477
1757919600000|2025-09-15 07:00:00|9283.8|9281.8|9288.6|9287.6|9299.2|9298.2|9281.9|9280.8|5929
1757919900000|2025-09-15 07:05:00|9289.1|9288.1|9285|9284|9292.9|9291.9|9282.3|9281.3|1407
1757920200000|2025-09-15 07:10:00|9284.5|9283.5|9279.6|9278.6|9285.4|9284.4|9277.4|9276.4|557
1757920500000|2025-09-15 07:15:00|9279.4|9278.4|9278|9277|9281.5|9280.5|9276.3|9275.3|3065
1757920800000|2025-09-15 07:20:00|9279.2|9278.2|9280.6|9279.6|9283.4|9282.4|9278|9277|1072
1757921100000|2025-09-15 07:25:00|9280.8|9279.8|9279|9278|9281.3|9280.3|9277.2|9276.2|1421
1757921400000|2025-09-15 07:30:00|9278.6|9277.6|9277.2|9276.2|9280.2|9279.2|9275.7|9274.7|593
1757921700000|2025-09-15 07:35:00|9276.4|9275.4|9275.6|9274.6|9279.3|9278.3|9274.6|9273.6|639
1757922000000|2025-09-15 07:40:00|9275.8|9274.8|9274.2|9273.2|9276.7|9275.7|9271.6|9270.6|8234
1757922300000|2025-09-15 07:45:00|9273.9|9272.9|9280.2|9279.2|9280.7|9279.7|9273.4|9272.4|2525
1757922600000|2025-09-15 07:50:00|9279.4|9278.4|9283.8|9282.8|9284|9283|9278.9|9277.9|722
1757922900000|2025-09-15 07:55:00|9283.5|9282.5|9285.9|9284.9|9286.9|9285.9|9283.5|9282.5|448
1757923200000|2025-09-15 08:00:00|9285.5|9284.5|9280.5|9279.5|9285.9|9284.9|9275.8|9274.8|788
1757923500000|2025-09-15 08:05:00|9280.4|9279.4|9283|9282|9285.5|9284.5|9279.6|9278.6|781
1757923800000|2025-09-15 08:10:00|9283.4|9282.4|9281.4|9280.4|9284.7|9283.7|9279.6|9278.6|920
1757924100000|2025-09-15 08:15:00|9280.7|9279.7|9282.3|9281.3|9285.5|9284.5|9277.3|9276.3|365
1757924400000|2025-09-15 08:20:00|9282.7|9281.7|9284.7|9283.7|9285.9|9284.9|9281.7|9280.7|340
1757924700000|2025-09-15 08:25:00|9283.7|9282.7|9280.6|9279.6|9286|9285|9280|9279|323
1757925000000|2025-09-15 08:30:00|9280.9|9279.9|9280.4|9279.4|9282.6|9281.6|9278.7|9277.7|242
1757925300000|2025-09-15 08:35:00|9280.7|9279.7|9284.9|9283.9|9286.7|9285.7|9280.3|9279.3|12766
1757925600000|2025-09-15 08:40:00|9284.5|9283.5|9283.3|9282.3|9284.5|9283.5|9280.1|9279.1|3359
1757925900000|2025-09-15 08:45:00|9283|9282|9285|9284|9286.5|9285.5|9282.3|9281.3|1049
1757926200000|2025-09-15 08:50:00|9284.7|9283.7|9277.7|9276.7|9286.3|9285.3|9277.7|9276.7|506
1757926500000|2025-09-15 08:55:00|9277.2|9276.2|9277.4|9276.4|9278.9|9277.9|9275.9|9274.9|469
1757926800000|2025-09-15 09:00:00|9278.1|9277.1|9274.6|9273.6|9278.1|9277.1|9273.4|9272.4|993
1757927100000|2025-09-15 09:05:00|9275.1|9274.1|9273.5|9272.5|9276.1|9275.1|9273.3|9272.3|383
1757927400000|2025-09-15 09:10:00|9273.6|9272.6|9274.6|9273.6|9275.6|9274.6|9272.1|9271.1|270
1757927700000|2025-09-15 09:15:00|9274.4|9273.4|9275|9274|9276.1|9275.1|9272.9|9271.9|428
1757928000000|2025-09-15 09:20:00|9274.5|9273.5|9273.7|9272.7|9276|9275|9272|9271|1149
1757928300000|2025-09-15 09:25:00|9274|9273|9270.4|9269.4|9274.4|9273.4|9269.3|9268.3|288
1757928600000|2025-09-15 09:30:00|9271.3|9270.3|9273.9|9272.9|9274.4|9273.4|9270|9269|404
1757928900000|2025-09-15 09:35:00|9273.7|9272.7|9273.8|9272.8|9274.9|9273.9|9272.2|9271.2|368
1757929200000|2025-09-15 09:40:00|9273.6|9272.6|9276.1|9275.1|9276.1|9275.1|9272.9|9271.9|218
1757929500000|2025-09-15 09:45:00|9275.6|9274.6|9276.7|9275.7|9277.3|9276.3|9275.4|9274.4|684
1757929800000|2025-09-15 09:50:00|9276.1|9275.1|9277.5|9276.5|9277.9|9276.9|9274.4|9273.4|1114
1757930100000|2025-09-15 09:55:00|9277.6|9276.6|9278.6|9277.6|9279.1|9278.1|9276.6|9275.6|602
1757930400000|2025-09-15 10:00:00|9279.1|9278.1|9284|9283|9284.5|9283.5|9279.1|9278.1|258
1757930700000|2025-09-15 10:05:00|9283.5|9282.5|9286.6|9285.6|9287.3|9286.3|9282.7|9281.7|431
1757931000000|2025-09-15 10:10:00|9285.7|9284.7|9283.7|9282.7|9286.4|9285.4|9283.4|9282.4|287
1757931300000|2025-09-15 10:15:00|9284.2|9283.2|9284.3|9283.3|9285|9284|9282.7|9281.7|504
1757931600000|2025-09-15 10:20:00|9284.7|9283.7|9284.6|9283.6|9285.4|9284.4|9283.8|9282.8|239
1757931900000|2025-09-15 10:25:00|9284.1|9283.1|9284.2|9283.2|9284.5|9283.5|9281.9|9280.9|237
1757932200000|2025-09-15 10:30:00|9284.4|9283.4|9282.9|9281.9|9284.7|9283.7|9281.6|9280.6|266
1757932500000|2025-09-15 10:35:00|9282.7|9281.7|9283.6|9282.6|9284.1|9283.1|9281.5|9280.5|403
1757932800000|2025-09-15 10:40:00|9283.8|9282.8|9284|9283|9284.4|9283.4|9282.8|9281.8|392
1757933100000|2025-09-15 10:45:00|9284.3|9283.3|9285.6|9284.6|9286.1|9285.1|9283.8|9282.8|623
1757933400000|2025-09-15 10:50:00|9284.5|9283.5|9284.5|9283.5|9286.2|9285.2|9283.2|9282.2|286
1757933700000|2025-09-15 10:55:00|9284.2|9283.2|9285.7|9284.7|9285.7|9284.7|9284|9283|680
1757934000000|2025-09-15 11:00:00|9286.5|9285.5|9283.8|9282.8|9288|9287|9283.3|9282.3|435
1757934300000|2025-09-15 11:05:00|9283.5|9282.5|9281.9|9280.9|9283.8|9282.8|9281.3|9280.3|316
1757934600000|2025-09-15 11:10:00|9281.7|9280.7|9282.6|9281.6|9282.6|9281.6|9279.3|9278.3|663
1757934900000|2025-09-15 11:15:00|9282.3|9281.3|9284.1|9283.1|9285.1|9284.1|9282.1|9281.1|350
1757935200000|2025-09-15 11:20:00|9284.4|9283.4|9284.2|9283.2|9285.6|9284.6|9283|9282|998
1757935500000|2025-09-15 11:25:00|9284|9283|9285.7|9284.7|9286|9285|9283.3|9282.3|1018
1757935800000|2025-09-15 11:30:00|9285.5|9284.5|9285.7|9284.7|9286.5|9285.5|9282.4|9281.4|510
1757936100000|2025-09-15 11:35:00|9285.2|9284.2|9281.6|9280.6|9285.2|9284.2|9281.4|9280.4|284
1757936400000|2025-09-15 11:40:00|9282|9281|9282.3|9281.3|9282.7|9281.7|9280.1|9279.1|225
1757936700000|2025-09-15 11:45:00|9282.6|9281.6|9285|9284|9285.2|9284.2|9282.2|9281.2|763
1757937000000|2025-09-15 11:50:00|9285.5|9284.5|9287.8|9286.8|9288|9287|9285|9284|235
1757937300000|2025-09-15 11:55:00|9288|9287|9289.1|9288.1|9289.7|9288.7|9286.5|9285.5|305
1757937600000|2025-09-15 12:00:00|9288.6|9287.6|9288.9|9287.9|9289.5|9288.5|9286.6|9285.6|630
1757937900000|2025-09-15 12:05:00|9288.6|9287.6|9286.4|9285.4|9289.5|9288.5|9285.8|9284.8|338
1757938200000|2025-09-15 12:10:00|9286.6|9285.6|9284.4|9283.4|9287|9286|9283.5|9282.5|428
1757938500000|2025-09-15 12:15:00|9284.7|9283.7|9283.7|9282.7|9286.6|9285.6|9283.4|9282.4|595
1757938800000|2025-09-15 12:20:00|9283.5|9282.5|9285.1|9284.1|9285.8|9284.8|9283.1|9282.1|599
1757939100000|2025-09-15 12:25:00|9285.4|9284.4|9288.3|9287.3|9289.6|9288.6|9285.4|9284.4|684
1757939400000|2025-09-15 12:30:00|9287.8|9286.8|9289.1|9288.1|9290.3|9289.3|9285.2|9284.2|455
1757939700000|2025-09-15 12:35:00|9288.8|9287.8|9289.2|9288.2|9290.3|9289.3|9286.5|9285.5|390
1757940000000|2025-09-15 12:40:00|9288.9|9287.9|9290.4|9289.4|9292.3|9291.3|9287.6|9286.6|790
1757940300000|2025-09-15 12:45:00|9290.7|9289.7|9287|9286|9290.7|9289.7|9286.6|9285.6|405
1757940600000|2025-09-15 12:50:00|9287.1|9286.1|9282.9|9281.9|9288.4|9287.4|9282.9|9281.9|648
1757940900000|2025-09-15 12:55:00|9283.4|9282.4|9282.4|9281.4|9284.9|9283.9|9281.6|9280.6|461
1757941200000|2025-09-15 13:00:00|9283.3|9282.3|9284.1|9283.1|9285.9|9284.9|9281.8|9280.8|756
1757941500000|2025-09-15 13:05:00|9283.8|9282.8|9287.5|9286.5|9287.9|9286.9|9283.8|9282.8|314
1757941800000|2025-09-15 13:10:00|9287.2|9286.2|9285.2|9284.2|9287.7|9286.7|9284.7|9283.7|323
1757942100000|2025-09-15 13:15:00|9285.4|9284.4|9283.5|9282.5|9286.8|9285.8|9283.3|9282.3|588
1757942400000|2025-09-15 13:20:00|9283.2|9282.2|9281.8|9280.8|9285.5|9284.5|9280.7|9279.7|380
1757942700000|2025-09-15 13:25:00|9281.5|9280.5|9275.8|9274.8|9282|9281|9275.5|9274.5|1079
1757943000000|2025-09-15 13:30:00|9275.6|9274.6|9276.8|9275.8|9280.1|9279.1|9272.9|9271.9|1487
1757943300000|2025-09-15 13:35:00|9277.1|9276.1|9276.1|9275.1|9278.9|9277.9|9274|9273|452
1757943600000|2025-09-15 13:40:00|9276.3|9275.3|9270|9269|9276.9|9275.9|9269.3|9268.3|677
1757943900000|2025-09-15 13:45:00|9270.3|9269.3|9271.7|9270.7|9275.9|9274.9|9269.8|9268.8|518
1757944200000|2025-09-15 13:50:00|9271.9|9270.9|9270.9|9269.9|9272.4|9271.4|9269.2|9268.2|594
1757944500000|2025-09-15 13:55:00|9271.2|9270.2|9275.7|9274.7|9275.7|9274.7|9269.8|9268.8|2769
1757944800000|2025-09-15 14:00:00|9275.4|9274.4|9265.6|9264.6|9275.4|9274.4|9263.5|9262.5|8416
1757945100000|2025-09-15 14:05:00|9265.7|9264.7|9266.7|9265.7|9268.5|9267.5|9265|9264|6551
1757945400000|2025-09-15 14:10:00|9266.5|9265.5|9273.3|9272.3|9273.6|9272.6|9266.3|9265.3|1162
1757945700000|2025-09-15 14:15:00|9273|9272|9275.8|9274.8|9276.3|9275.3|9271.1|9270.1|690
1757946000000|2025-09-15 14:20:00|9275.5|9274.5|9280.5|9279.5|9285.2|9284.2|9275.3|9274.3|784
1757946300000|2025-09-15 14:25:00|9280|9279|9282.4|9281.4|9284.5|9283.5|9278.4|9277.4|1821
1757946600000|2025-09-15 14:30:00|9281.9|9280.9|9282.8|9281.8|9287.6|9286.6|9281.4|9280.4|1389
1757946900000|2025-09-15 14:35:00|9282.6|9281.6|9285.3|9284.3|9286.9|9285.9|9280.3|9279.3|1934
1757947200000|2025-09-15 14:40:00|9285.1|9284.1|9287.6|9286.6|9287.6|9286.6|9283.1|9282.1|1100
1757947500000|2025-09-15 14:45:00|9287.8|9286.8|9284.6|9283.6|9289.6|9288.6|9284.6|9283.6|795
1757947800000|2025-09-15 14:50:00|9284.9|9283.9|9280.9|9279.9|9284.9|9283.9|9280.8|9279.8|1636
1757948100000|2025-09-15 14:55:00|9280.4|9279.4|9280.4|9279.4|9282|9281|9278.3|9277.3|1067
1757948400000|2025-09-15 15:00:00|9279.9|9278.9|9275|9274|9280.4|9279.4|9272.6|9271.6|1344
1757948700000|2025-09-15 15:05:00|9275.2|9274.2|9275.9|9274.9|9279.7|9278.7|9275.2|9274.2|1890
1757949000000|2025-09-15 15:10:00|9275.8|9274.8|9272.7|9271.7|9276|9275|9269.1|9268.1|2114
1757949300000|2025-09-15 15:15:00|9272.5|9271.5|9277.9|9276.9|9277.9|9276.9|9272|9271|930
1757949600000|2025-09-15 15:20:00|9277.6|9276.6|9274.5|9273.5|9278.1|9277.1|9273.9|9272.9|1136
1757949900000|2025-09-15 15:25:00|9274.3|9273.3|9275.9|9273.9|9276.1|9274.1|9271.7|9270.7|3152
1757950200000|2025-09-15 15:30:00|9276.6|9274.6|9277.9|9275.9|9279.4|9277.4|9272|9270|4621
1757950500000|2025-09-15 15:35:00|9278.1|9276.1|9279.2|9277.2|9280.8|9278.8|9277.5|9275.5|1283
1757950800000|2025-09-15 15:40:00|9279.4|9277.4|9278.6|9276.6|9281.5|9279.5|9278.1|9276.1|709
1757951100000|2025-09-15 15:45:00|9278.4|9276.4|9274.2|9272.2|9278.6|9276.6|9272.7|9270.7|436
1757951400000|2025-09-15 15:50:00|9273.7|9271.7|9276.6|9274.6|9277.1|9275.1|9271.5|9269.5|362
1757951700000|2025-09-15 15:55:00|9276.8|9274.8|9275.5|9273.5|9277.4|9275.4|9275.4|9273.4|556
1757952000000|2025-09-15 16:00:00|9275.7|9273.7|9276.6|9274.6|9279.4|9277.4|9275.3|9273.3|9623
1757952300000|2025-09-15 16:05:00|9276.9|9274.9|9278.9|9276.9|9279.1|9277.1|9274.9|9272.9|456
1757952600000|2025-09-15 16:10:00|9278.6|9276.6|9278.3|9276.3|9280.9|9278.9|9277.9|9275.9|310
1757952900000|2025-09-15 16:15:00|9278.5|9276.5|9276.5|9274.5|9279.2|9277.2|9275.8|9273.8|200
1757953200000|2025-09-15 16:20:00|9276.3|9274.3|9276.5|9274.5|9277.9|9275.9|9275.1|9273.1|1442
1757953500000|2025-09-15 16:25:00|9276|9274|9274.9|9272.9|9278.1|9276.1|9273.9|9271.9|781
1757953800000|2025-09-15 16:30:00|9275.4|9273.4|9275.7|9273.7|9278|9276|9274.4|9272.4|132
1757954100000|2025-09-15 16:35:00|9276|9274|9276|9274|9276.7|9274.7|9275.2|9273.2|75
1757954400000|2025-09-15 16:40:00|9275.7|9273.7|9273.2|9271.2|9276.2|9274.2|9273.1|9271.1|81
1757954700000|2025-09-15 16:45:00|9273.3|9271.3|9275.3|9273.3|9276.8|9274.8|9272.8|9270.8|102
1757955000000|2025-09-15 16:50:00|9275.5|9273.5|9274.9|9272.9|9276.8|9274.8|9274.9|9272.9|86
1757955300000|2025-09-15 16:55:00|9274.4|9272.4|9272.2|9270.2|9274.6|9272.6|9271.9|9269.9|78
1757955600000|2025-09-15 17:00:00|9272|9270|9274.2|9272.2|9274.2|9272.2|9270|9268|76
1757955900000|2025-09-15 17:05:00|9274|9272|9275.3|9273.3|9276.3|9274.3|9273.9|9271.9|78
1757956200000|2025-09-15 17:10:00|9275|9273|9272.6|9270.6|9276.2|9274.2|9272.6|9270.6|86
1757956500000|2025-09-15 17:15:00|9272.9|9270.9|9271.2|9269.2|9273.4|9271.4|9270.6|9268.6|63
1757956800000|2025-09-15 17:20:00|9271|9269|9272.1|9270.1|9272.6|9270.6|9269|9267|62
1757957100000|2025-09-15 17:25:00|9271.8|9269.8|9272.3|9270.3|9272.6|9270.6|9270.5|9268.5|77
1757957400000|2025-09-15 17:30:00|9272.1|9270.1|9275.9|9273.9|9275.9|9273.9|9272.1|9270.1|111
1757957700000|2025-09-15 17:35:00|9275.4|9273.4|9276.6|9274.6|9276.9|9274.9|9274.4|9272.4|2450
1757958000000|2025-09-15 17:40:00|9276.9|9274.9|9278.3|9276.3|9278.9|9276.9|9276.5|9274.5|235
1757958300000|2025-09-15 17:45:00|9277.8|9275.8|9276.9|9274.9|9277.8|9275.8|9275.3|9273.3|89
1757958600000|2025-09-15 17:50:00|9276.7|9274.7|9277.1|9275.1|9278.7|9276.7|9276.4|9274.4|92
1757958900000|2025-09-15 17:55:00|9276.9|9274.9|9274.8|9272.8|9277.4|9275.4|9274.5|9272.5|148
1757959200000|2025-09-15 18:00:00|9275.3|9273.3|9274.3|9272.3|9275.8|9273.8|9273.5|9271.5|79
1757959500000|2025-09-15 18:05:00|9274.5|9272.5|9270.8|9268.8|9274.5|9272.5|9270.8|9268.8|37
1757959800000|2025-09-15 18:10:00|9271.3|9269.3|9271.9|9269.9|9272.1|9270.1|9269.8|9267.8|86
1757960100000|2025-09-15 18:15:00|9271.6|9269.6|9275.1|9273.1|9275.4|9273.4|9271.6|9269.6|63
1757960400000|2025-09-15 18:20:00|9274.9|9272.9|9275.8|9273.8|9277.1|9275.1|9273.9|9271.9|80
1757960700000|2025-09-15 18:25:00|9275.6|9273.6|9275.2|9273.2|9276|9274|9274|9272|59
1757961000000|2025-09-15 18:30:00|9275|9273|9275.2|9273.2|9275.7|9273.7|9274|9272|110
1757961300000|2025-09-15 18:35:00|9275|9273|9276.2|9274.2|9276.5|9274.5|9274|9272|78
1757961600000|2025-09-15 18:40:00|9276.5|9274.5|9273.2|9271.2|9276.7|9274.7|9272.2|9270.2|53
1757961900000|2025-09-15 18:45:00|9272.7|9270.7|9274.7|9272.7|9274.7|9272.7|9269.8|9267.8|76
1757962200000|2025-09-15 18:50:00|9274.9|9272.9|9275.2|9273.2|9277.6|9275.6|9274.9|9272.9|27
1757962500000|2025-09-15 18:55:00|9275.5|9273.5|9274.8|9272.8|9276|9274|9274.2|9272.2|73
1757962800000|2025-09-15 19:00:00|9275|9273|9274.6|9272.6|9276.3|9274.3|9274.1|9272.1|270
1757963100000|2025-09-15 19:05:00|9274.8|9272.8|9274.7|9272.7|9275.8|9273.8|9273.6|9271.6|75
1757963400000|2025-09-15 19:10:00|9274.4|9272.4|9275.8|9273.8|9276.8|9274.8|9274.2|9272.2|103
1757963700000|2025-09-15 19:15:00|9275.5|9273.5|9277.5|9275.5|9277.5|9275.5|9274.3|9272.3|66
1757964000000|2025-09-15 19:20:00|9277.2|9275.2|9278|9276|9278.5|9276.5|9276.2|9274.2|100
1757964300000|2025-09-15 19:25:00|9278.2|9276.2|9278.2|9276.2|9280.4|9278.4|9277.5|9275.5|74
1757964600000|2025-09-15 19:30:00|9278|9276|9278.8|9276.8|9278.8|9276.8|9275.5|9273.5|158
1757964900000|2025-09-15 19:35:00|9278.6|9276.6|9277.2|9275.2|9278.6|9276.6|9274.9|9272.9|149
1757965200000|2025-09-15 19:40:00|9277.4|9275.4|9277.3|9275.3|9279.9|9277.9|9276.3|9274.3|177
1757965500000|2025-09-15 19:45:00|9277|9275|9282|9280|9282.2|9280.2|9276.8|9274.8|214
1757965800000|2025-09-15 19:50:00|9281.7|9279.7|9281.5|9279.5|9282.6|9280.6|9278.5|9276.5|476
1757966100000|2025-09-15 19:55:00|9281.2|9279.2|9283.5|9279.5|9284.2|9282.2|9280.5|9278.5|1194
1757966400000|2025-09-15 20:00:00|9283.6|9279.6|9281.9|9277.9|9283.7|9279.7|9281.5|9277.5|0
1757966700000|2025-09-15 20:05:00|9281.8|9277.8|9281.6|9277.6|9282.4|9278.4|9280.9|9276.9|0
1757967000000|2025-09-15 20:10:00|9281.7|9277.7|9280.2|9276.2|9281.8|9277.8|9280|9276|0
1757967300000|2025-09-15 20:15:00|9280.3|9276.3|9281.9|9277.9|9282|9278|9280.3|9276.3|0
1757967600000|2025-09-15 20:20:00|9282|9278|9281.3|9277.3|9282|9278|9280.9|9276.9|0
1757967900000|2025-09-15 20:25:00|9281.5|9277.5|9280|9276|9281.5|9277.5|9279.8|9275.8|0
1757968200000|2025-09-15 20:30:00|9280.1|9276.1|9280.4|9276.4|9280.8|9276.8|9280.1|9276.1|0
1757968500000|2025-09-15 20:35:00|9280.5|9276.5|9281.5|9277.5|9281.7|9277.7|9280.5|9276.5|0
1757968800000|2025-09-15 20:40:00|9281.4|9277.4|9281.3|9277.3|9281.7|9277.7|9280.8|9276.8|0
1757969100000|2025-09-15 20:45:00|9281.2|9277.2|9280.5|9276.5|9281.5|9277.5|9280.5|9276.5|0
1757969400000|2025-09-15 20:50:00|9280.6|9276.6|9280.5|9276.5|9281|9277|9280.3|9276.3|0
1757969700000|2025-09-15 20:55:00|9280.4|9276.4|9280.2|9276.2|9280.9|9276.9|9279.9|9275.9|0
1757970000000|2025-09-15 21:00:00|9280.3|9276.3|9281.2|9277.2|9281.2|9277.2|9280.1|9276.1|0
1757970300000|2025-09-15 21:05:00|9281.3|9277.3|9281.2|9277.2|9281.3|9277.3|9280.8|9276.8|0
1757970600000|2025-09-15 21:10:00|9281.1|9277.1|9281.1|9277.1|9281.3|9277.3|9281|9277|0
1757970900000|2025-09-15 21:15:00|9281.2|9277.2|9281.1|9277.1|9281.4|9277.4|9281.1|9277.1|0
1757971200000|2025-09-15 21:20:00|9281|9277|9281.2|9277.2|9281.2|9277.2|9281|9277|0
1757971500000|2025-09-15 21:25:00|9281.3|9277.3|9281|9277|9281.3|9277.3|9281|9277|0
1757971800000|2025-09-15 21:30:00|9281.1|9277.1|9281.2|9277.2|9281.4|9277.4|9281.1|9277.1|0
1757972100000|2025-09-15 21:35:00|9281.3|9277.3|9281.1|9277.1|9281.3|9277.3|9281.1|9277.1|0
1757972400000|2025-09-15 21:40:00|9281|9277|9281.1|9277.1|9281.1|9277.1|9281|9277|0
1757972700000|2025-09-15 21:45:00|9281.2|9277.2|9281.1|9277.1|9281.4|9277.4|9280.9|9276.9|0
1757973000000|2025-09-15 21:50:00|9281|9277|9281|9277|9281|9277|9280.8|9276.8|0
1757973300000|2025-09-15 21:55:00|9280.9|9276.9|9280.4|9276.4|9281.2|9277.2|9280.3|9276.3|0
1757973600000|2025-09-15 22:00:00|9280.5|9276.5|9280.5|9276.5|9281.6|9277.6|9279.7|9275.7|0
1757973900000|2025-09-15 22:05:00|9280.6|9276.6|9281|9277|9282.1|9278.1|9280.4|9276.4|0
1757974200000|2025-09-15 22:10:00|9280.9|9276.9|9280.8|9276.8|9281.5|9277.5|9280.5|9276.5|0
1757974500000|2025-09-15 22:15:00|9280.9|9276.9|9280.7|9276.7|9280.9|9276.9|9280.3|9276.3|0
1757974800000|2025-09-15 22:20:00|9280.6|9276.6|9281.1|9277.1|9281.8|9277.8|9280.2|9276.2|0
1757975100000|2025-09-15 22:25:00|9281|9277|9279.9|9275.9|9281|9277|9279.8|9275.8|0
1757975400000|2025-09-15 22:30:00|9280|9276|9280.2|9276.2|9280.4|9276.4|9279.8|9275.8|0
1757975700000|2025-09-15 22:35:00|9280.1|9276.1|9280.1|9276.1|9280.4|9276.4|9279.8|9275.8|0
1757976000000|2025-09-15 22:40:00|9280|9276|9280.5|9276.5|9280.6|9276.6|9280|9276|0
1757976300000|2025-09-15 22:45:00|9280.4|9276.4|9280.1|9276.1|9280.5|9276.5|9280|9276|0
1757976600000|2025-09-15 22:50:00|9280.2|9276.2|9279.5|9275.5|9280.4|9276.4|9279.5|9275.5|0
1757976900000|2025-09-15 22:55:00|9279.4|9275.4|9279.8|9275.8|9280|9276|9278.9|9274.9|0
1757977200000|2025-09-15 23:00:00|9279.9|9275.9|9280.3|9276.3|9280.5|9276.5|9279.7|9275.7|0
1757977500000|2025-09-15 23:05:00|9280.4|9276.4|9280.2|9276.2|9280.6|9276.6|9280.1|9276.1|0
1757977800000|2025-09-15 23:10:00|9280.3|9276.3|9280.6|9276.6|9281.1|9277.1|9280.3|9276.3|0
1757978100000|2025-09-15 23:15:00|9280.7|9276.7|9282.1|9278.1|9282.4|9278.4|9280.7|9276.7|0
1757978400000|2025-09-15 23:20:00|9281.9|9277.9|9283.1|9279.1|9283.2|9279.2|9281.8|9277.8|0
1757978700000|2025-09-15 23:25:00|9283.2|9279.2|9283.2|9279.2|9283.9|9279.9|9283.1|9279.1|0
1757979000000|2025-09-15 23:30:00|9283.1|9279.1|9282.7|9278.7|9283.2|9279.2|9282.1|9278.1|0
1757979300000|2025-09-15 23:35:00|9282.8|9278.8|9282.6|9278.6|9282.9|9278.9|9282.3|9278.3|0
1757979600000|2025-09-15 23:40:00|9282.5|9278.5|9282.6|9278.6|9283.2|9279.2|9282.5|9278.5|0
1757979900000|2025-09-15 23:45:00|9282.5|9278.5|9283|9279|9283.1|9279.1|9281.8|9277.8|0
1757980200000|2025-09-15 23:50:00|9283.2|9279.2|9283.4|9279.4|9283.6|9279.6|9282.9|9278.9|0
1757980500000|2025-09-15 23:55:00|9283.3|9279.3|9284.7|9280.7|9284.7|9280.7|9283.3|9279.3|0
1757980800000|2025-09-16 00:00:00|9284.6|9280.6|9280.8|9277.8|9285.4|9282.4|9279.4|9276.4|65
1757981100000|2025-09-16 00:05:00|9280.6|9277.6|9281.6|9278.6|9282.3|9279.3|9280.1|9277.1|5
1757981400000|2025-09-16 00:10:00|9281.1|9278.1|9280.8|9277.8|9282.1|9279.1|9280.3|9277.3|10
1757981700000|2025-09-16 00:15:00|9280.6|9277.6|9276.9|9273.9|9280.6|9277.6|9275.6|9272.6|34
1757982000000|2025-09-16 00:20:00|9276.6|9273.6|9278.3|9275.3|9278.3|9275.3|9276.6|9273.6|17
1757982300000|2025-09-16 00:25:00|9277.8|9274.8|9277.8|9274.8|9278.3|9275.3|9277.3|9274.3|7
1757982600000|2025-09-16 00:30:00|9278.1|9275.1|9276.6|9273.6|9278.6|9275.6|9275.6|9272.6|31
1757982900000|2025-09-16 00:35:00|9276.1|9273.1|9276.6|9273.6|9276.8|9273.8|9274.6|9271.6|45
1757983200000|2025-09-16 00:40:00|9276.8|9273.8|9277.9|9274.9|9278.4|9275.4|9276.8|9273.8|7
1757983500000|2025-09-16 00:45:00|9277.6|9274.6|9277.6|9274.6|9277.9|9274.9|9276.4|9273.4|4
1757983800000|2025-09-16 00:50:00|9277.4|9274.4|9278.6|9275.6|9279.1|9276.1|9276.9|9273.9|11
1757984100000|2025-09-16 00:55:00|9278.4|9275.4|9278.6|9275.6|9278.9|9275.9|9277.9|9274.9|41
1757984400000|2025-09-16 01:00:00|9279.1|9276.1|9280.4|9277.4|9280.4|9277.4|9278.1|9275.1|29
1757984700000|2025-09-16 01:05:00|9279.9|9276.9|9282.6|9279.6|9282.6|9279.6|9279.9|9276.9|39
1757985000000|2025-09-16 01:10:00|9283.4|9280.4|9282.7|9279.7|9284|9281|9282.7|9279.7|76
1757985300000|2025-09-16 01:15:00|9283|9280|9282.7|9279.7|9283.2|9280.2|9282.5|9279.5|1
1757985600000|2025-09-16 01:20:00|9283|9280|9283.3|9280.3|9283.3|9280.3|9282.4|9279.4|0
1757985900000|2025-09-16 01:25:00|9283.6|9280.6|9282.7|9279.7|9284.1|9281.1|9282.2|9279.2|11
1757986200000|2025-09-16 01:30:00|9282.5|9279.5|9283|9280|9283.3|9280.3|9282.2|9279.2|65
1757986500000|2025-09-16 01:35:00|9282.8|9279.8|9282.6|9279.6|9283.3|9280.3|9282.3|9279.3|3
1757986800000|2025-09-16 01:40:00|9282.3|9279.3|9282|9279|9282.8|9279.8|9281.8|9278.8|352
1757987100000|2025-09-16 01:45:00|9282.6|9279.6|9283.6|9280.6|9284.1|9281.1|9282.6|9279.6|248
1757987400000|2025-09-16 01:50:00|9283.4|9280.4|9283|9280|9283.4|9280.4|9283|9280|3
1757987700000|2025-09-16 01:55:00|9283.2|9280.2|9282|9279|9283.2|9280.2|9281.2|9278.2|1
1757988000000|2025-09-16 02:00:00|9281.5|9278.5|9280|9277|9281.5|9278.5|9279.5|9276.5|7
1757988300000|2025-09-16 02:05:00|9280.2|9277.2|9280.2|9277.2|9280.5|9277.5|9280.2|9277.2|3
1757988600000|2025-09-16 02:10:00|9280.5|9277.5|9282.7|9279.7|9282.7|9279.7|9280.5|9277.5|18
1757988900000|2025-09-16 02:15:00|9283|9280|9281|9278|9283|9280|9280.5|9277.5|35
1757989200000|2025-09-16 02:20:00|9280.7|9277.7|9280.2|9277.2|9281|9278|9280|9277|358
1757989500000|2025-09-16 02:25:00|9279.9|9276.9|9281.9|9278.9|9281.9|9278.9|9279.9|9276.9|131
1757989800000|2025-09-16 02:30:00|9281.7|9278.7|9282.7|9279.7|9282.9|9279.9|9281.4|9278.4|7
1757990100000|2025-09-16 02:35:00|9282.2|9279.2|9282.5|9279.5|9282.9|9279.9|9282|9279|4
1757990400000|2025-09-16 02:40:00|9282.2|9279.2|9281.5|9278.5|9282.7|9279.7|9281.5|9278.5|9
1757990700000|2025-09-16 02:45:00|9281.9|9278.9|9280.7|9277.7|9281.9|9278.9|9279.8|9276.8|11
1757991000000|2025-09-16 02:50:00|9280.4|9277.4|9280.2|9277.2|9280.7|9277.7|9279.9|9276.9|0
1757991300000|2025-09-16 02:55:00|9279.9|9276.9|9280.2|9277.2|9280.2|9277.2|9279.7|9276.7|0
1757991600000|2025-09-16 03:00:00|9280.4|9277.4|9280.6|9277.6|9280.6|9277.6|9280.1|9277.1|10
1757991900000|2025-09-16 03:05:00|9280.9|9277.9|9280.9|9277.9|9280.9|9277.9|9280.6|9277.6|0
1757992200000|2025-09-16 03:10:00|9280.6|9277.6|9280.9|9277.9|9281.1|9278.1|9280.6|9277.6|1
1757992500000|2025-09-16 03:15:00|9280.6|9277.6|9282|9279|9282|9279|9280.6|9277.6|3
1757992800000|2025-09-16 03:20:00|9282.3|9279.3|9283.2|9280.2|9283.8|9280.8|9282.3|9279.3|5
1757993100000|2025-09-16 03:25:00|9283.7|9280.7|9283.5|9280.5|9284|9281|9282.7|9279.7|48
1757993400000|2025-09-16 03:30:00|9283.8|9280.8|9283.5|9280.5|9283.8|9280.8|9283.5|9280.5|0
1757993700000|2025-09-16 03:35:00|9283.3|9280.3|9283.2|9280.2|9283.5|9280.5|9283|9280|0
1757994000000|2025-09-16 03:40:00|9283.6|9280.6|9284.1|9281.1|9284.1|9281.1|9283.3|9280.3|13
1757994300000|2025-09-16 03:45:00|9283.8|9280.8|9284.6|9281.6|9284.8|9281.8|9283.6|9280.6|27
1757994600000|2025-09-16 03:50:00|9284.3|9281.3|9283.8|9280.8|9284.3|9281.3|9283.5|9280.5|10
1757994900000|2025-09-16 03:55:00|9283.5|9280.5|9282.3|9279.3|9283.8|9280.8|9282.3|9279.3|1
1757995200000|2025-09-16 04:00:00|9282.1|9279.1|9282.5|9279.5|9282.5|9279.5|9281.6|9278.6|109
1757995500000|2025-09-16 04:05:00|9282.3|9279.3|9283.3|9280.3|9283.6|9280.6|9281.5|9278.5|2
1757995800000|2025-09-16 04:10:00|9282.8|9279.8|9282|9279|9283.5|9280.5|9281.5|9278.5|2
1757996100000|2025-09-16 04:15:00|9282.3|9279.3|9281.4|9278.4|9282.8|9279.8|9280.9|9277.9|1
1757996400000|2025-09-16 04:20:00|9281.7|9278.7|9281.7|9278.7|9281.7|9278.7|9281.4|9278.4|0
1757996700000|2025-09-16 04:25:00|9281.4|9278.4|9281.4|9278.4|9282.2|9279.2|9281.2|9278.2|1
1757997000000|2025-09-16 04:30:00|9281.2|9278.2|9281.8|9278.8|9281.8|9278.8|9280.1|9277.1|81
1757997300000|2025-09-16 04:35:00|9281.5|9278.5|9280.7|9277.7|9282|9279|9280.5|9277.5|54
1757997600000|2025-09-16 04:40:00|9280.5|9277.5|9280.7|9277.7|9281.2|9278.2|9280.5|9277.5|3
1757997900000|2025-09-16 04:45:00|9280.5|9277.5|9282.1|9279.1|9282.1|9279.1|9280.5|9277.5|2
1757998200000|2025-09-16 04:50:00|9281.8|9278.8|9282.3|9279.3|9282.3|9279.3|9281.8|9278.8|0
1757998500000|2025-09-16 04:55:00|9282.6|9279.6|9284.2|9281.2|9284.2|9281.2|9282.6|9279.6|1
1757998800000|2025-09-16 05:00:00|9283.9|9280.9|9282.8|9279.8|9284.8|9281.8|9282.8|9279.8|9
1757999100000|2025-09-16 05:05:00|9282|9279|9282.3|9279.3|9282.5|9279.5|9281.5|9278.5|206
1757999400000|2025-09-16 05:10:00|9282.1|9279.1|9282.2|9279.2|9283.3|9280.3|9281.8|9278.8|9
1757999700000|2025-09-16 05:15:00|9281.7|9278.7|9280.5|9277.5|9282.1|9279.1|9280|9277|73
1758000000000|2025-09-16 05:20:00|9280.3|9277.3|9279.4|9276.4|9280.5|9277.5|9279.4|9276.4|3
1758000300000|2025-09-16 05:25:00|9279.7|9276.7|9281.3|9278.3|9281.6|9278.6|9279.2|9276.2|4
1758000600000|2025-09-16 05:30:00|9281.1|9278.1|9280.3|9277.3|9282|9279|9280.3|9277.3|0
1758000900000|2025-09-16 05:35:00|9280|9277|9280.1|9277.1|9281.8|9278.8|9278.4|9275.4|101
1758001200000|2025-09-16 05:40:00|9279.8|9276.8|9281.7|9278.7|9281.8|9278.8|9278.5|9275.5|32
1758001500000|2025-09-16 05:45:00|9281.4|9278.4|9281.7|9278.7|9281.7|9278.7|9280.4|9277.4|27
1758001800000|2025-09-16 05:50:00|9281.4|9278.4|9283.9|9280.9|9284.7|9281.7|9280.9|9277.9|13
1758002100000|2025-09-16 05:55:00|9284.2|9281.2|9283.8|9280.8|9284.2|9281.2|9282.6|9279.6|6
1758002400000|2025-09-16 06:00:00|9284.3|9281.3|9286.4|9284.4|9287.4|9285.4|9282.8|9280.8|103
1758002700000|2025-09-16 06:05:00|9286.2|9284.2|9286.1|9284.1|9286.2|9284.2|9283.6|9281.6|31
1758003000000|2025-09-16 06:10:00|9285.6|9283.6|9283.6|9281.6|9285.9|9283.9|9283.3|9281.3|38
1758003300000|2025-09-16 06:15:00|9283.3|9281.3|9281.9|9279.9|9283.3|9281.3|9280.3|9278.3|46
1758003600000|2025-09-16 06:20:00|9282.2|9280.2|9280.3|9278.3|9283.5|9281.5|9280|9278|77
1758003900000|2025-09-16 06:25:00|9280|9278|9279.9|9277.9|9280.7|9278.7|9279|9277|1055
1758004200000|2025-09-16 06:30:00|9279.4|9277.4|9279.9|9277.9|9280.6|9278.6|9278.5|9276.5|206
1758004500000|2025-09-16 06:35:00|9280|9278|9280.2|9278.2|9281.2|9279.2|9279.5|9277.5|38
1758004800000|2025-09-16 06:40:00|9280.5|9278.5|9282.5|9280.5|9283|9281|9280.5|9278.5|73
1758005100000|2025-09-16 06:45:00|9282|9280|9281.3|9279.3|9283|9281|9280.8|9278.8|92
1758005400000|2025-09-16 06:50:00|9281.6|9279.6|9282.4|9280.4|9283|9281|9280.9|9278.9|108
1758005700000|2025-09-16 06:55:00|9282.2|9280.2|9278.7|9276.7|9283.2|9281.2|9276.9|9274.9|216
1758006000000|2025-09-16 07:00:00|9277.7|9277.2|9269.5|9268.5|9281.2|9280.2|9265.2|9264.2|2947
1758006300000|2025-09-16 07:05:00|9269.7|9268.7|9252.6|9251.6|9274|9273|9251.5|9250.5|769
1758006600000|2025-09-16 07:10:00|9252.7|9251.7|9256.2|9255.2|9259.2|9258.2|9252.7|9251.7|1198
1758006900000|2025-09-16 07:15:00|9256.1|9255.1|9257.3|9256.3|9263.1|9262.1|9255.2|9254.2|1345
1758007200000|2025-09-16 07:20:00|9258.1|9257.1|9259.4|9258.4|9267.6|9266.6|9258.1|9257.1|1234
1758007500000|2025-09-16 07:25:00|9259.3|9258.3|9252.8|9251.8|9259.4|9258.4|9252.2|9251.2|11496
1758007800000|2025-09-16 07:30:00|9253|9252|9252|9251|9255.8|9254.8|9249.3|9248.3|711
1758008100000|2025-09-16 07:35:00|9252.3|9251.3|9252.5|9251.5|9254.3|9253.3|9250.5|9249.5|1408
1758008400000|2025-09-16 07:40:00|9253.3|9252.3|9252.3|9251.3|9255.7|9254.7|9250.6|9249.6|1306
1758008700000|2025-09-16 07:45:00|9252.8|9251.8|9254.1|9253.1|9258.1|9257.1|9252.8|9251.8|1398
1758009000000|2025-09-16 07:50:00|9253.4|9252.4|9256.3|9255.3|9257.1|9256.1|9252.1|9251.1|444
1758009300000|2025-09-16 07:55:00|9255.3|9254.3|9258.1|9257.1|9258.4|9257.4|9254.9|9253.9|656
1758009600000|2025-09-16 08:00:00|9258.2|9257.2|9258|9257|9261.7|9260.7|9257.3|9256.3|1253
1758009900000|2025-09-16 08:05:00|9257.5|9256.5|9256.5|9255.5|9259|9258|9255|9254|541
1758010200000|2025-09-16 08:10:00|9256.3|9255.3|9255.6|9254.6|9258.6|9257.6|9254.1|9253.1|473
1758010500000|2025-09-16 08:15:00|9255.9|9254.9|9257|9256|9259.8|9258.8|9255.8|9254.8|1251
1758010800000|2025-09-16 08:20:00|9257.4|9256.4|9258.6|9257.6|9260.1|9259.1|9255.9|9254.9|437
1758011100000|2025-09-16 08:25:00|9258.4|9257.4|9264|9263|9264.4|9263.4|9257.4|9256.4|601
1758011400000|2025-09-16 08:30:00|9264.4|9263.4|9268.4|9267.4|9270.1|9269.1|9263.6|9262.6|1636
1758011700000|2025-09-16 08:35:00|9268.3|9267.3|9271|9270|9272.3|9271.3|9267.5|9266.5|346
1758012000000|2025-09-16 08:40:00|9270.3|9269.3|9270.6|9269.6|9272.7|9271.7|9270.1|9269.1|933
1758012300000|2025-09-16 08:45:00|9270.3|9269.3|9267.8|9266.8|9270.6|9269.6|9265.3|9264.3|1123
1758012600000|2025-09-16 08:50:00|9268.2|9267.2|9266|9265|9268.2|9267.2|9264.2|9263.2|972
1758012900000|2025-09-16 08:55:00|9265.8|9264.8|9263.6|9262.6|9265.9|9264.9|9262|9261|284
1758013200000|2025-09-16 09:00:00|9263.7|9262.7|9260.4|9259.4|9264.9|9263.9|9256.6|9255.6|576
1758013500000|2025-09-16 09:05:00|9260.9|9259.9|9258.9|9257.9|9260.9|9259.9|9256.7|9255.7|3227
1758013800000|2025-09-16 09:10:00|9259|9258|9259.9|9258.9|9262|9261|9257.5|9256.5|2711
1758014100000|2025-09-16 09:15:00|9260.2|9259.2|9257.8|9256.8|9260.7|9259.7|9255.9|9254.9|522
1758014400000|2025-09-16 09:20:00|9258.2|9257.2|9260.7|9259.7|9260.7|9259.7|9256.7|9255.7|880
1758014700000|2025-09-16 09:25:00|9261.5|9260.5|9259.1|9258.1|9262.3|9261.3|9259.1|9258.1|551
1758015000000|2025-09-16 09:30:00|9258.6|9257.6|9257.7|9256.7|9260.4|9259.4|9255.3|9254.3|343
1758015300000|2025-09-16 09:35:00|9257.4|9256.4|9255.6|9254.6|9258.1|9257.1|9255.6|9254.6|332
1758015600000|2025-09-16 09:40:00|9256.2|9255.2|9255.7|9254.7|9258.4|9257.4|9255.4|9254.4|354
1758015900000|2025-09-16 09:45:00|9255.5|9254.5|9253.2|9252.2|9255.7|9254.7|9253.2|9252.2|824
1758016200000|2025-09-16 09:50:00|9253.1|9252.1|9254.3|9253.3|9255.8|9254.8|9252.8|9251.8|440
1758016500000|2025-09-16 09:55:00|9254.6|9253.6|9253.3|9252.3|9256.3|9255.3|9253.3|9252.3|2495
1758016800000|2025-09-16 10:00:00|9252.9|9251.9|9252.3|9251.3|9253.6|9252.6|9250.1|9249.1|347
1758017100000|2025-09-16 10:05:00|9252.8|9251.8|9253.3|9252.3|9254.3|9253.3|9250.8|9249.8|525
1758017400000|2025-09-16 10:10:00|9253.4|9252.4|9252.1|9251.1|9253.9|9252.9|9249.6|9248.6|741
1758017700000|2025-09-16 10:15:00|9252.4|9251.4|9252.4|9251.4|9253.4|9252.4|9250.9|9249.9|627
1758018000000|2025-09-16 10:20:00|9252.7|9251.7|9252.1|9251.1|9254.2|9253.2|9251.1|9250.1|1618
1758018300000|2025-09-16 10:25:00|9251.8|9250.8|9253.4|9252.4|9253.7|9252.7|9250.8|9249.8|273
1758018600000|2025-09-16 10:30:00|9253.1|9252.1|9256.2|9255.2|9256.9|9255.9|9252.4|9251.4|249
1758018900000|2025-09-16 10:35:00|9256.1|9255.1|9256.6|9255.6|9258.3|9257.3|9256.1|9255.1|304
1758019200000|2025-09-16 10:40:00|9256.4|9255.4|9255.1|9254.1|9257.1|9256.1|9253|9252|455
1758019500000|2025-09-16 10:45:00|9255.4|9254.4|9255.8|9254.8|9257.6|9256.6|9254.5|9253.5|489
1758019800000|2025-09-16 10:50:00|9255.7|9254.7|9252.2|9251.2|9256|9255|9251.5|9250.5|329
1758020100000|2025-09-16 10:55:00|9252.5|9251.5|9253.6|9252.6|9255.5|9254.5|9251.1|9250.1|460
1758020400000|2025-09-16 11:00:00|9253.8|9252.8|9257.3|9256.3|9258.8|9257.8|9253.8|9252.8|1672
1758020700000|2025-09-16 11:05:00|9257.6|9256.6|9257.3|9256.3|9258.2|9257.2|9255.6|9254.6|325
1758021000000|2025-09-16 11:10:00|9257.6|9256.6|9256.7|9255.7|9259.9|9258.9|9256.2|9255.2|420
1758021300000|2025-09-16 11:15:00|9256.2|9255.2|9253.1|9252.1|9256.2|9255.2|9251.8|9250.8|412
1758021600000|2025-09-16 11:20:00|9253.4|9252.4|9254.5|9253.5|9255.2|9254.2|9252.3|9251.3|432
1758021900000|2025-09-16 11:25:00|9254.4|9253.4|9257.1|9256.1|9259|9258|9254|9253|4323
1758022200000|2025-09-16 11:30:00|9256.8|9255.8|9259.3|9258.3|9260.5|9259.5|9256.8|9255.8|935
1758022500000|2025-09-16 11:35:00|9259.5|9258.5|9261.8|9260.8|9262.4|9261.4|9259.2|9258.2|1035
1758022800000|2025-09-16 11:40:00|9261.2|9260.2|9256.4|9255.4|9261.7|9260.7|9255.8|9254.8|616
1758023100000|2025-09-16 11:45:00|9256.3|9255.3|9256.5|9255.5|9259.2|9258.2|9255.8|9254.8|462
1758023400000|2025-09-16 11:50:00|9256.9|9255.9|9252.4|9251.4|9258.3|9257.3|9251.8|9250.8|1985
1758023700000|2025-09-16 11:55:00|9251.9|9250.9|9254.3|9253.3|9254.9|9253.9|9251.9|9250.9|800
1758024000000|2025-09-16 12:00:00|9254.6|9253.6|9251.7|9250.7|9255.1|9254.1|9251.2|9250.2|893
1758024300000|2025-09-16 12:05:00|9251.4|9250.4|9246.9|9245.9|9251.7|9250.7|9246.4|9245.4|942
1758024600000|2025-09-16 12:10:00|9246.7|9245.7|9245.8|9244.8|9248.9|9247.9|9244.3|9243.3|494
1758024900000|2025-09-16 12:15:00|9246.1|9245.1|9247.2|9246.2|9247.9|9246.9|9245.2|9244.2|2176
1758025200000|2025-09-16 12:20:00|9247.8|9246.8|9249.5|9248.5|9250.9|9249.9|9247|9246|650
1758025500000|2025-09-16 12:25:00|9249.2|9248.2|9253|9252|9253.1|9252.1|9248.4|9247.4|666
1758025800000|2025-09-16 12:30:00|9252|9251|9250.5|9249.5|9252.3|9251.3|9246.6|9245.6|534
1758026100000|2025-09-16 12:35:00|9250.2|9249.2|9247.5|9246.5|9252.7|9251.7|9247.4|9246.4|461
1758026400000|2025-09-16 12:40:00|9247|9246|9246.9|9245.9|9247.4|9246.4|9244.2|9243.2|641
1758026700000|2025-09-16 12:45:00|9247.2|9246.2|9244.9|9243.9|9247.7|9246.7|9243.7|9242.7|688
1758027000000|2025-09-16 12:50:00|9245.4|9244.4|9243.2|9242.2|9245.9|9244.9|9243.2|9242.2|1156
1758027300000|2025-09-16 12:55:00|9242.9|9241.9|9239.4|9238.4|9244.6|9243.6|9236.4|9235.4|876
1758027600000|2025-09-16 13:00:00|9240|9239|9234.5|9233.5|9242.5|9241.5|9234.3|9233.3|837
1758027900000|2025-09-16 13:05:00|9234.3|9233.3|9232|9231|9235|9234|9231.5|9230.5|638
1758028200000|2025-09-16 13:10:00|9231.4|9230.4|9233|9232|9233|9232|9229.1|9228.1|680
1758028500000|2025-09-16 13:15:00|9233.2|9232.2|9229.1|9228.1|9234.4|9233.4|9228.3|9227.3|657
1758028800000|2025-09-16 13:20:00|9229|9228|9225.8|9224.8|9230.8|9229.8|9225|9224|867
1758029100000|2025-09-16 13:25:00|9226.1|9225.1|9223.6|9222.6|9226.8|9225.8|9223.6|9222.6|727
1758029400000|2025-09-16 13:30:00|9223.7|9222.7|9225.9|9224.9|9228.2|9227.2|9218.2|9217.2|850
1758029700000|2025-09-16 13:35:00|9226.2|9225.2|9216.8|9215.8|9226.7|9225.7|9215.2|9214.2|807
1758030000000|2025-09-16 13:40:00|9216.7|9215.7|9211.2|9210.2|9216.9|9215.9|9207.7|9206.7|2432
1758030300000|2025-09-16 13:45:00|9210.7|9209.7|9215.1|9214.1|9217.6|9216.6|9209.6|9208.6|1040
1758030600000|2025-09-16 13:50:00|9214.9|9213.9|9212.9|9211.9|9214.9|9213.9|9209|9208|936
1758030900000|2025-09-16 13:55:00|9213.1|9212.1|9212.3|9211.3|9215.6|9214.6|9210.9|9209.9|13041
1758031200000|2025-09-16 14:00:00|9212.7|9211.7|9207.3|9206.3|9212.9|9211.9|9203.3|9202.3|6849
1758031500000|2025-09-16 14:05:00|9207.5|9206.5|9204.5|9203.5|9214|9213|9204.5|9203.5|663
1758031800000|2025-09-16 14:10:00|9204.6|9203.6|9208|9207|9208.2|9207.2|9204.1|9203.1|894
1758032100000|2025-09-16 14:15:00|9208.2|9207.2|9211.7|9210.7|9215.1|9214.1|9208|9207|3158
1758032400000|2025-09-16 14:20:00|9211.4|9210.4|9205.2|9204.2|9211.4|9210.4|9205.2|9204.2|490
1758032700000|2025-09-16 14:25:00|9205.4|9204.4|9204.4|9203.4|9206.9|9205.9|9202.7|9201.7|1635
1758033000000|2025-09-16 14:30:00|9204.6|9203.6|9205.4|9204.4|9205.9|9204.9|9198.5|9197.5|914
1758033300000|2025-09-16 14:35:00|9205.6|9204.6|9207.4|9206.4|9213.1|9212.1|9202.4|9201.4|1103
1758033600000|2025-09-16 14:40:00|9206.8|9205.8|9201.3|9200.3|9210|9209|9201|9200|636
1758033900000|2025-09-16 14:45:00|9201|9200|9200.8|9199.8|9204.8|9203.8|9200.3|9199.3|747
1758034200000|2025-09-16 14:50:00|9201|9200|9208|9207|9208.9|9207.9|9199.5|9198.5|1830
1758034500000|2025-09-16 14:55:00|9208.3|9207.3|9205.6|9204.6|9210.3|9209.3|9205.1|9204.1|828
1758034800000|2025-09-16 15:00:00|9205.1|9204.1|9201.6|9200.6|9207.9|9206.9|9200|9199|937
1758035100000|2025-09-16 15:05:00|9201.9|9200.9|9205|9204|9210.2|9209.2|9201.6|9200.6|1825
1758035400000|2025-09-16 15:10:00|9205.3|9204.3|9202.9|9201.9|9207.3|9206.3|9202.1|9201.1|1929
1758035700000|2025-09-16 15:15:00|9202.6|9201.6|9202.2|9201.2|9203.8|9202.8|9198.2|9197.2|1394
1758036000000|2025-09-16 15:20:00|9202.5|9201.5|9199.7|9198.7|9204.7|9203.7|9198.7|9197.7|1337
1758036300000|2025-09-16 15:25:00|9199.5|9198.5|9201|9199|9202.5|9201.5|9197.5|9196.5|8569
1758036600000|2025-09-16 15:30:00|9201.2|9199.2|9195.9|9193.9|9201.9|9199.9|9192|9190|10153
1758036900000|2025-09-16 15:35:00|9196.1|9194.1|9200.5|9198.5|9202.4|9200.4|9195.5|9193.5|1244
1758037200000|2025-09-16 15:40:00|9200.2|9198.2|9197.5|9195.5|9201.5|9199.5|9195.1|9193.1|2836
1758037500000|2025-09-16 15:45:00|9198|9196|9199.5|9197.5|9201.1|9199.1|9196.2|9194.2|325
1758037800000|2025-09-16 15:50:00|9199.3|9197.3|9203.7|9201.7|9205.3|9203.3|9198.4|9196.4|304
1758038100000|2025-09-16 15:55:00|9203.9|9201.9|9202.6|9200.6|9206.3|9204.3|9201.9|9199.9|263
1758038400000|2025-09-16 16:00:00|9202.4|9200.4|9206.3|9204.3|9206.3|9204.3|9202.4|9200.4|615
1758038700000|2025-09-16 16:05:00|9206.5|9204.5|9203.6|9201.6|9207.4|9205.4|9201|9199|839
1758039000000|2025-09-16 16:10:00|9203.4|9201.4|9201|9199|9204.1|9202.1|9200.5|9198.5|211
1758039300000|2025-09-16 16:15:00|9201.2|9199.2|9203|9201|9204.5|9202.5|9201|9199|301
1758039600000|2025-09-16 16:20:00|9203.5|9201.5|9203.2|9201.2|9204.2|9202.2|9202.5|9200.5|117
1758039900000|2025-09-16 16:25:00|9203|9201|9203|9201|9204.7|9202.7|9201|9199|156
1758040200000|2025-09-16 16:30:00|9202.8|9200.8|9202.5|9200.5|9203.5|9201.5|9201.3|9199.3|130
1758040500000|2025-09-16 16:35:00|9202.7|9200.7|9203.4|9201.4|9204.7|9202.7|9200.4|9198.4|78
1758040800000|2025-09-16 16:40:00|9203.7|9201.7|9202.2|9200.2|9203.9|9201.9|9201.4|9199.4|42
1758041100000|2025-09-16 16:45:00|9202.5|9200.5|9202.7|9200.7|9205|9203|9202.2|9200.2|1097
1758041400000|2025-09-16 16:50:00|9202.5|9200.5|9205.9|9203.9|9207|9205|9202.5|9200.5|166
1758041700000|2025-09-16 16:55:00|9205.6|9203.6|9205.3|9203.3|9206.6|9204.6|9200.9|9198.9|295
1758042000000|2025-09-16 17:00:00|9204.3|9202.3|9205.8|9203.8|9208|9206|9204.1|9202.1|81
1758042300000|2025-09-16 17:05:00|9206.1|9204.1|9206.1|9204.1|9207.9|9205.9|9205.6|9203.6|89
1758042600000|2025-09-16 17:10:00|9206.3|9204.3|9206.8|9204.8|9207|9205|9205.1|9203.1|77
1758042900000|2025-09-16 17:15:00|9206.7|9204.7|9209.1|9207.1|9210.1|9208.1|9206.7|9204.7|195
1758043200000|2025-09-16 17:20:00|9209.6|9207.6|9209.5|9207.5|9210.7|9208.7|9207.7|9205.7|108
1758043500000|2025-09-16 17:25:00|9209.3|9207.3|9209.1|9207.1|9210.1|9208.1|9208.1|9206.1|206
1758043800000|2025-09-16 17:30:00|9208.8|9206.8|9211.9|9209.9|9213.1|9211.1|9208.6|9206.6|93
1758044100000|2025-09-16 17:35:00|9211.6|9209.6|9211.9|9209.9|9212.7|9210.7|9209.6|9207.6|99
1758044400000|2025-09-16 17:40:00|9211.8|9209.8|9208.9|9206.9|9211.8|9209.8|9208.8|9206.8|156
1758044700000|2025-09-16 17:45:00|9209.2|9207.2|9209.6|9207.6|9209.6|9207.6|9208.1|9206.1|57
1758045000000|2025-09-16 17:50:00|9209.3|9207.3|9211.6|9209.6|9211.8|9209.8|9209.1|9207.1|66
1758045300000|2025-09-16 17:55:00|9211.8|9209.8|9213.1|9211.1|9213.3|9211.3|9211.5|9209.5|77
1758045600000|2025-09-16 18:00:00|9213.9|9211.9|9213.3|9211.3|9214.2|9212.2|9210.8|9208.8|62
1758045900000|2025-09-16 18:05:00|9213.5|9211.5|9214.2|9212.2|9216.2|9214.2|9212.7|9210.7|65
1758046200000|2025-09-16 18:10:00|9214.5|9212.5|9211.8|9209.8|9214.5|9212.5|9211.1|9209.1|48
1758046500000|2025-09-16 18:15:00|9211.5|9209.5|9208.8|9206.8|9211.5|9209.5|9208.8|9206.8|64
1758046800000|2025-09-16 18:20:00|9208.6|9206.6|9209|9207|9209.5|9207.5|9206.7|9204.7|99
1758047100000|2025-09-16 18:25:00|9208.7|9206.7|9210.4|9208.4|9210.4|9208.4|9208|9206|68
1758047400000|2025-09-16 18:30:00|9210.6|9208.6|9212.7|9210.7|9213.5|9211.5|9210.1|9208.1|74
1758047700000|2025-09-16 18:35:00|9212.2|9210.2|9208.9|9206.9|9212.5|9210.5|9208.3|9206.3|91
1758048000000|2025-09-16 18:40:00|9209.1|9207.1|9208.9|9206.9|9210.4|9208.4|9208.6|9206.6|75
1758048300000|2025-09-16 18:45:00|9209.1|9207.1|9209.8|9207.8|9210.5|9208.5|9208.4|9206.4|75
1758048600000|2025-09-16 18:50:00|9210|9208|9210.5|9208.5|9211.3|9209.3|9209.8|9207.8|88
1758048900000|2025-09-16 18:55:00|9210.3|9208.3|9207.6|9205.6|9210.5|9208.5|9207.1|9205.1|77
1758049200000|2025-09-16 19:00:00|9207.8|9205.8|9206.2|9204.2|9208.4|9206.4|9206.2|9204.2|49
1758049500000|2025-09-16 19:05:00|9206.7|9204.7|9204.3|9202.3|9207.4|9205.4|9204.1|9202.1|56
1758049800000|2025-09-16 19:10:00|9204.6|9202.6|9203.5|9201.5|9204.6|9202.6|9202.7|9200.7|52
1758050100000|2025-09-16 19:15:00|9203.8|9201.8|9203.8|9201.8|9206.9|9204.9|9203.3|9201.3|137
1758050400000|2025-09-16 19:20:00|9203.6|9201.6|9205.4|9203.4|9207.4|9205.4|9203.6|9201.6|218
1758050700000|2025-09-16 19:25:00|9205.2|9203.2|9203.1|9201.1|9206.1|9204.1|9202.5|9200.5|86
1758051000000|2025-09-16 19:30:00|9202.9|9200.9|9203.8|9201.8|9204.8|9202.8|9202.1|9200.1|134
1758051300000|2025-09-16 19:35:00|9204.3|9202.3|9203.4|9201.4|9206|9204|9202.3|9200.3|134
1758051600000|2025-09-16 19:40:00|9203.6|9201.6|9206.4|9204.4|9207.1|9205.1|9203.4|9201.4|195
1758051900000|2025-09-16 19:45:00|9206.9|9204.9|9206.4|9204.4|9207.1|9205.1|9204.4|9202.4|236
1758052200000|2025-09-16 19:50:00|9207.4|9205.4|9206.1|9204.1|9208.9|9206.9|9204.6|9202.6|181
1758052500000|2025-09-16 19:55:00|9206.3|9204.3|9207.1|9203.1|9209.7|9207.7|9203.5|9201.5|567
1758052800000|2025-09-16 20:00:00|9207.4|9203.4|9208.5|9204.5|9209.3|9205.3|9206.6|9202.6|0
1758053100000|2025-09-16 20:05:00|9208.6|9204.6|9208.9|9204.9|9209|9205|9207.9|9203.9|0
1758053400000|2025-09-16 20:10:00|9209|9205|9209.1|9205.1|9209.3|9205.3|9208.3|9204.3|0
1758053700000|2025-09-16 20:15:00|9209|9205|9209.8|9205.8|9210|9206|9208.8|9204.8|0
1758054000000|2025-09-16 20:20:00|9209.7|9205.7|9209.3|9205.3|9209.8|9205.8|9208.8|9204.8|0
1758054300000|2025-09-16 20:25:00|9209.2|9205.2|9210.2|9206.2|9210.2|9206.2|9209.1|9205.1|0
1758054600000|2025-09-16 20:30:00|9210|9206|9210.1|9206.1|9210.5|9206.5|9209.7|9205.7|0
1758054900000|2025-09-16 20:35:00|9210|9206|9210.1|9206.1|9210.2|9206.2|9209.6|9205.6|0
1758055200000|2025-09-16 20:40:00|9210|9206|9210.4|9206.4|9210.6|9206.6|9209.9|9205.9|0
1758055500000|2025-09-16 20:45:00|9210.3|9206.3|9209.9|9205.9|9210.7|9206.7|9209.7|9205.7|0
1758055800000|2025-09-16 20:50:00|9209.7|9205.7|9209.5|9205.5|9210.2|9206.2|9209.4|9205.4|0
1758056100000|2025-09-16 20:55:00|9209.4|9205.4|9208.8|9204.8|9210.6|9206.6|9208.1|9204.1|0
1758056400000|2025-09-16 21:00:00|9209|9205|9209.3|9205.3|9209.4|9205.4|9209|9205|0
1758056700000|2025-09-16 21:05:00|9209.4|9205.4|9207.8|9203.8|9209.4|9205.4|9207.8|9203.8|0
1758057000000|2025-09-16 21:10:00|9207.7|9203.7|9201.8|9197.8|9207.7|9203.7|9201.8|9197.8|0
1758057300000|2025-09-16 21:15:00|9201.7|9197.7|9200.9|9196.9|9201.8|9197.8|9200.7|9196.7|0
1758057600000|2025-09-16 21:20:00|9200.7|9196.7|9203.4|9199.4|9203.4|9199.4|9200.7|9196.7|0
1758057900000|2025-09-16 21:25:00|9203.3|9199.3|9203.2|9199.2|9203.3|9199.3|9203|9199|0
1758058200000|2025-09-16 21:30:00|9203.1|9199.1|9203|9199|9203.1|9199.1|9202.9|9198.9|0
1758058500000|2025-09-16 21:35:00|9202.9|9198.9|9202.9|9198.9|9202.9|9198.9|9202.9|9198.9|0
1758058800000|2025-09-16 21:40:00|9203|9199|9203.8|9199.8|9203.8|9199.8|9202.6|9198.6|0
1758059100000|2025-09-16 21:45:00|9203.7|9199.7|9203.3|9199.3|9203.7|9199.7|9203.2|9199.2|0
1758059400000|2025-09-16 21:50:00|9203.5|9199.5|9203.2|9199.2|9204|9200|9202.6|9198.6|0
1758059700000|2025-09-16 21:55:00|9203.1|9199.1|9203.1|9199.1|9203.4|9199.4|9203.1|9199.1|0
1758060000000|2025-09-16 22:00:00|9203.2|9199.2|9203.8|9199.8|9205|9201|9203.2|9199.2|0
1758060300000|2025-09-16 22:05:00|9203.9|9199.9|9196.5|9192.5|9204.8|9200.8|9196.4|9192.4|0
1758060600000|2025-09-16 22:10:00|9196.6|9192.6|9197.2|9193.2|9197.4|9193.4|9196.5|9192.5|0
1758060900000|2025-09-16 22:15:00|9198.1|9194.1|9197.9|9193.9|9198.2|9194.2|9197.4|9193.4|0
1758061200000|2025-09-16 22:20:00|9198.1|9194.1|9199|9195|9199|9195|9197.9|9193.9|0
1758061500000|2025-09-16 22:25:00|9199.1|9195.1|9199.1|9195.1|9199.2|9195.2|9198.6|9194.6|0
1758061800000|2025-09-16 22:30:00|9199.2|9195.2|9199.5|9195.5|9199.8|9195.8|9199.2|9195.2|0
1758062100000|2025-09-16 22:35:00|9199.6|9195.6|9200.3|9196.3|9200.5|9196.5|9199.6|9195.6|0
1758062400000|2025-09-16 22:40:00|9200.1|9196.1|9199.9|9195.9|9200.2|9196.2|9199.6|9195.6|0
1758062700000|2025-09-16 22:45:00|9199.8|9195.8|9200.5|9196.5|9200.5|9196.5|9199.6|9195.6|0
1758063000000|2025-09-16 22:50:00|9200.6|9196.6|9200.2|9196.2|9200.7|9196.7|9200|9196|0
1758063300000|2025-09-16 22:55:00|9200.1|9196.1|9203.1|9199.1|9203.4|9199.4|9199.8|9195.8|0
1758063600000|2025-09-16 23:00:00|9203.2|9199.2|9203.8|9199.8|9204.1|9200.1|9203.2|9199.2|0
1758063900000|2025-09-16 23:05:00|9204|9200|9203.7|9199.7|9204|9200|9203.5|9199.5|0
1758064200000|2025-09-16 23:10:00|9203.6|9199.6|9202.7|9198.7|9203.6|9199.6|9202.7|9198.7|0
1758064500000|2025-09-16 23:15:00|9202.6|9198.6|9202.9|9198.9|9203|9199|9202.4|9198.4|0
1758064800000|2025-09-16 23:20:00|9202.8|9198.8|9202.3|9198.3|9202.9|9198.9|9202.3|9198.3|0
1758065100000|2025-09-16 23:25:00|9202.2|9198.2|9202.7|9198.7|9202.7|9198.7|9201.4|9197.4|0
1758065400000|2025-09-16 23:30:00|9202.6|9198.6|9203.1|9199.1|9203.1|9199.1|9202.5|9198.5|0
1758065700000|2025-09-16 23:35:00|9203|9199|9203.3|9199.3|9203.4|9199.4|9202.9|9198.9|0
1758066000000|2025-09-16 23:40:00|9203.2|9199.2|9202.9|9198.9|9203.4|9199.4|9202.9|9198.9|0
1758066300000|2025-09-16 23:45:00|9202.7|9198.7|9204.1|9200.1|9204.3|9200.3|9202.7|9198.7|0
1758066600000|2025-09-16 23:50:00|9204.2|9200.2|9205|9201|9205|9201|9204.1|9200.1|0
1758066900000|2025-09-16 23:55:00|9204.9|9200.9|9205.9|9201.9|9206.2|9202.2|9204.8|9200.8|0
1758067200000|2025-09-17 00:00:00|9206|9202|9207.6|9204.6|9209.8|9206.8|9205.3|9201.3|64
1758067500000|2025-09-17 00:05:00|9207.9|9204.9|9209.7|9206.7|9211.1|9208.1|9207.9|9204.9|22
1758067800000|2025-09-17 00:10:00|9209.9|9206.9|9207.2|9204.2|9210.9|9207.9|9207.2|9204.2|15
1758068100000|2025-09-17 00:15:00|9207.5|9204.5|9211.5|9208.5|9212|9209|9207.5|9204.5|136
1758068400000|2025-09-17 00:20:00|9211|9208|9210.1|9207.1|9212.1|9209.1|9210.1|9207.1|29
1758068700000|2025-09-17 00:25:00|9210.3|9207.3|9211.4|9208.4|9211.4|9208.4|9209.8|9206.8|124
1758069000000|2025-09-17 00:30:00|9211.6|9208.6|9212.8|9209.8|9212.8|9209.8|9211.4|9208.4|19
1758069300000|2025-09-17 00:35:00|9212.3|9209.3|9210.7|9207.7|9212.3|9209.3|9210.7|9207.7|158
1758069600000|2025-09-17 00:40:00|9211.1|9208.1|9211.6|9208.6|9212.1|9209.1|9210.8|9207.8|7
1758069900000|2025-09-17 00:45:00|9211.3|9208.3|9211.8|9208.8|9212.1|9209.1|9210.6|9207.6|23
1758070200000|2025-09-17 00:50:00|9212.3|9209.3|9211.1|9208.1|9212.3|9209.3|9209.7|9206.7|150
1758070500000|2025-09-17 00:55:00|9212.1|9209.1|9211.6|9208.6|9212.1|9209.1|9209.8|9206.8|14
1758070800000|2025-09-17 01:00:00|9211.3|9208.3|9213.8|9210.8|9213.8|9210.8|9211.1|9208.1|20
1758071100000|2025-09-17 01:05:00|9213.3|9210.3|9212.8|9209.8|9213.6|9210.6|9211.8|9208.8|33
1758071400000|2025-09-17 01:10:00|9212.6|9209.6|9210.1|9207.1|9213.3|9210.3|9210.1|9207.1|34
1758071700000|2025-09-17 01:15:00|9209.8|9206.8|9206.3|9203.3|9210.7|9207.7|9206.3|9203.3|30
1758072000000|2025-09-17 01:20:00|9206.6|9203.6|9208.8|9205.8|9208.8|9205.8|9204.6|9201.6|110
1758072300000|2025-09-17 01:25:00|9208.6|9205.6|9208.6|9205.6|9209.3|9206.3|9207.8|9204.8|18
1758072600000|2025-09-17 01:30:00|9208.3|9205.3|9205.6|9202.6|9208.3|9205.3|9205.4|9202.4|13
1758072900000|2025-09-17 01:35:00|9205.9|9202.9|9205.6|9202.6|9207.6|9204.6|9205.4|9202.4|10
1758073200000|2025-09-17 01:40:00|9205.9|9202.9|9205.8|9202.8|9206.6|9203.6|9205.6|9202.6|5
1758073500000|2025-09-17 01:45:00|9206|9203|9206.9|9203.9|9206.9|9203.9|9205.5|9202.5|4
1758073800000|2025-09-17 01:50:00|9207.2|9204.2|9208.1|9205.1|9208.2|9205.2|9206.4|9203.4|33
1758074100000|2025-09-17 01:55:00|9207.8|9204.8|9206.8|9203.8|9208.1|9205.1|9206.6|9203.6|4
1758074400000|2025-09-17 02:00:00|9207.1|9204.1|9207.3|9204.3|9208|9205|9205.6|9202.6|11
1758074700000|2025-09-17 02:05:00|9207.5|9204.5|9207.8|9204.8|9208.5|9205.5|9207.3|9204.3|4
1758075000000|2025-09-17 02:10:00|9208|9205|9207.8|9204.8|9208.3|9205.3|9207.5|9204.5|4
1758075300000|2025-09-17 02:15:00|9208|9205|9207.5|9204.5|9208.5|9205.5|9207.5|9204.5|2
1758075600000|2025-09-17 02:20:00|9207.8|9204.8|9208.5|9205.5|9208.8|9205.8|9207.8|9204.8|5
1758075900000|2025-09-17 02:25:00|9208.8|9205.8|9207.3|9204.3|9209.5|9206.5|9207.3|9204.3|6
1758076200000|2025-09-17 02:30:00|9206.8|9203.8|9210.8|9207.8|9211|9208|9206.8|9203.8|5
1758076500000|2025-09-17 02:35:00|9210.5|9207.5|9207.6|9204.6|9210.8|9207.8|9207.6|9204.6|7
1758076800000|2025-09-17 02:40:00|9207.8|9204.8|9206.9|9203.9|9208.2|9205.2|9206.9|9203.9|6
1758077100000|2025-09-17 02:45:00|9207.2|9204.2|9207.2|9204.2|9207.8|9204.8|9206.6|9203.6|62
1758077400000|2025-09-17 02:50:00|9207.4|9204.4|9208.2|9205.2|9208.4|9205.4|9207.4|9204.4|8
1758077700000|2025-09-17 02:55:00|9208.4|9205.4|9210.1|9207.1|9210.3|9207.3|9208.4|9205.4|4
1758078000000|2025-09-17 03:00:00|9209.9|9206.9|9209.9|9206.9|9210.7|9207.7|9209.5|9206.5|2
1758078300000|2025-09-17 03:05:00|9209.7|9206.7|9211.6|9208.6|9211.9|9208.9|9209.2|9206.2|2
1758078600000|2025-09-17 03:10:00|9211.9|9208.9|9212.4|9209.4|9212.6|9209.6|9211.4|9208.4|2
1758078900000|2025-09-17 03:15:00|9212.6|9209.6|9211.1|9208.1|9212.6|9209.6|9210.9|9207.9|3
1758079200000|2025-09-17 03:20:00|9210.6|9207.6|9210.4|9207.4|9210.6|9207.6|9209.9|9206.9|3
1758079500000|2025-09-17 03:25:00|9210.6|9207.6|9212.1|9209.1|9212.6|9209.6|9210.5|9207.5|1
1758079800000|2025-09-17 03:30:00|9212.4|9209.4|9211.7|9208.7|9212.5|9209.5|9211.4|9208.4|5
1758080100000|2025-09-17 03:35:00|9211.4|9208.4|9210.4|9207.4|9211.4|9208.4|9210.4|9207.4|6
1758080400000|2025-09-17 03:40:00|9210.6|9207.6|9210.9|9207.9|9211.4|9208.4|9210.4|9207.4|64
1758080700000|2025-09-17 03:45:00|9211.1|9208.1|9211.2|9208.2|9212.8|9209.8|9211.1|9208.1|22
1758081000000|2025-09-17 03:50:00|9211.7|9208.7|9210.7|9207.7|9212.6|9209.6|9210.4|9207.4|6
1758081300000|2025-09-17 03:55:00|9211.2|9208.2|9212.2|9209.2|9213|9210|9211.2|9208.2|11
1758081600000|2025-09-17 04:00:00|9212.7|9209.7|9211.4|9208.4|9214|9211|9210.8|9207.8|107
1758081900000|2025-09-17 04:05:00|9211.7|9208.7|9211.2|9208.2|9211.7|9208.7|9210.3|9207.3|5
1758082200000|2025-09-17 04:10:00|9211.5|9208.5|9210|9207|9211.7|9208.7|9210|9207|167
1758082500000|2025-09-17 04:15:00|9209.7|9206.7|9210.5|9207.5|9211|9208|9209|9206|10
1758082800000|2025-09-17 04:20:00|9211|9208|9211.7|9208.7|9211.9|9208.9|9210.9|9207.9|12
1758083100000|2025-09-17 04:25:00|9211.9|9208.9|9211.7|9208.7|9212.2|9209.2|9211.7|9208.7|1
1758083400000|2025-09-17 04:30:00|9211.4|9208.4|9210.2|9207.2|9212.2|9209.2|9210.2|9207.2|5
1758083700000|2025-09-17 04:35:00|9210.1|9207.1|9212.8|9209.8|9213.1|9210.1|9210.1|9207.1|27
1758084000000|2025-09-17 04:40:00|9213.1|9210.1|9212.3|9209.3|9213.3|9210.3|9212.3|9209.3|3
1758084300000|2025-09-17 04:45:00|9212.6|9209.6|9210.8|9207.8|9213.1|9210.1|9210.8|9207.8|1
1758084600000|2025-09-17 04:50:00|9210.9|9207.9|9209.8|9206.8|9210.9|9207.9|9209.8|9206.8|3
1758084900000|2025-09-17 04:55:00|9209.3|9206.3|9210.3|9207.3|9210.8|9207.8|9209.1|9206.1|38
1758085200000|2025-09-17 05:00:00|9210.6|9207.6|9209.4|9206.4|9210.6|9207.6|9209.1|9206.1|34
1758085500000|2025-09-17 05:05:00|9209.7|9206.7|9208.7|9205.7|9209.9|9206.9|9207.7|9204.7|7
1758085800000|2025-09-17 05:10:00|9208.8|9205.8|9209|9206|9209.5|9206.5|9208.7|9205.7|7
1758086100000|2025-09-17 05:15:00|9208.9|9205.9|9206.3|9203.3|9209.4|9206.4|9206.3|9203.3|118
1758086400000|2025-09-17 05:20:00|9206.6|9203.6|9208.8|9205.8|9208.8|9205.8|9206.6|9203.6|12
1758086700000|2025-09-17 05:25:00|9209.1|9206.1|9209.7|9206.7|9209.8|9206.8|9209|9206|7
1758087000000|2025-09-17 05:30:00|9210|9207|9209.2|9206.2|9210|9207|9208.7|9205.7|21
1758087300000|2025-09-17 05:35:00|9209.5|9206.5|9210|9207|9210.7|9207.7|9209.2|9206.2|18
1758087600000|2025-09-17 05:40:00|9210.2|9207.2|9210.5|9207.5|9211.7|9208.7|9209.7|9206.7|18
1758087900000|2025-09-17 05:45:00|9211|9208|9211.5|9208.5|9212|9209|9210.7|9207.7|9
1758088200000|2025-09-17 05:50:00|9211.7|9208.7|9212|9209|9213.6|9210.6|9211.7|9208.7|9
1758088500000|2025-09-17 05:55:00|9211.7|9208.7|9213.6|9210.6|9215.1|9212.1|9211.7|9208.7|10
1758088800000|2025-09-17 06:00:00|9213.1|9210.1|9210.4|9208.4|9218.1|9216.1|9210.4|9208.4|149
1758089100000|2025-09-17 06:05:00|9210.9|9208.9|9210.2|9208.2|9213.2|9211.2|9209.7|9207.7|220
1758089400000|2025-09-17 06:10:00|9210.1|9208.1|9212.5|9210.5|9212.8|9210.8|9210.1|9208.1|90
1758089700000|2025-09-17 06:15:00|9212.8|9210.8|9211|9209|9214.3|9212.3|9211|9209|70
1758090000000|2025-09-17 06:20:00|9211.3|9209.3|9212|9210|9214|9212|9210.1|9208.1|192
1758090300000|2025-09-17 06:25:00|9212.3|9210.3|9211.5|9209.5|9212.3|9210.3|9210.5|9208.5|366
1758090600000|2025-09-17 06:30:00|9211.7|9209.7|9213.1|9211.1|9213.2|9211.2|9210.6|9208.6|572
1758090900000|2025-09-17 06:35:00|9213.8|9211.8|9215.9|9213.9|9217.6|9215.6|9213.8|9211.8|135
1758091200000|2025-09-17 06:40:00|9215.7|9213.7|9216.6|9214.6|9217.3|9215.3|9214.7|9212.7|127
1758091500000|2025-09-17 06:45:00|9217.1|9215.1|9219.9|9217.9|9222|9220|9217.1|9215.1|152
1758091800000|2025-09-17 06:50:00|9219.7|9217.7|9220.2|9218.2|9222.6|9220.6|9219.2|9217.2|3428
1758092100000|2025-09-17 06:55:00|9220.5|9218.5|9220.4|9218.4|9223.6|9221.6|9219.8|9217.8|325
1758092400000|2025-09-17 07:00:00|9219.8|9218.8|9214.6|9213.6|9221.4|9220.4|9208.9|9207.9|2012
1758092700000|2025-09-17 07:05:00|9214.9|9213.9|9209.4|9208.4|9216.8|9215.8|9208.4|9207.4|6445
1758093000000|2025-09-17 07:10:00|9209.6|9208.6|9208.1|9207.1|9211.1|9210.1|9206.5|9205.5|646
1758093300000|2025-09-17 07:15:00|9208|9207|9204.9|9203.9|9209.6|9208.6|9202.9|9201.9|934
1758093600000|2025-09-17 07:20:00|9203.5|9202.5|9202.6|9201.6|9204|9203|9200.4|9199.4|1300
1758093900000|2025-09-17 07:25:00|9202.1|9201.1|9203.3|9202.3|9205.1|9204.1|9198.3|9197.3|2502
1758094200000|2025-09-17 07:30:00|9203.7|9202.7|9205|9204|9205.8|9204.8|9201|9200|341
1758094500000|2025-09-17 07:35:00|9204.5|9203.5|9202.2|9201.2|9205.6|9204.6|9200.9|9199.9|370
1758094800000|2025-09-17 07:40:00|9202|9201|9201.9|9200.9|9202.7|9201.7|9199.2|9198.2|559
1758095100000|2025-09-17 07:45:00|9201.6|9200.6|9203.3|9202.3|9204.5|9203.5|9198.9|9197.9|595
1758095400000|2025-09-17 07:50:00|9203.9|9202.9|9209.4|9208.4|9211.2|9210.2|9203.8|9202.8|3710
1758095700000|2025-09-17 07:55:00|9209.7|9208.7|9210.7|9209.7|9211.7|9210.7|9207.2|9206.2|4333
1758096000000|2025-09-17 08:00:00|9210.3|9209.3|9211.9|9210.9|9211.9|9210.9|9208.9|9207.9|574
1758096300000|2025-09-17 08:05:00|9211.7|9210.7|9208.9|9207.9|9211.9|9210.9|9208.2|9207.2|277
1758096600000|2025-09-17 08:10:00|9209.4|9208.4|9205.4|9204.4|9209.6|9208.6|9205.2|9204.2|678
1758096900000|2025-09-17 08:15:00|9205.2|9204.2|9203.5|9202.5|9205.2|9204.2|9201.5|9200.5|576
1758097200000|2025-09-17 08:20:00|9204.4|9203.4|9209.6|9208.6|9210|9209|9204.4|9203.4|185
1758097500000|2025-09-17 08:25:00|9209.9|9208.9|9215|9214|9215|9214|9209.9|9208.9|1440
1758097800000|2025-09-17 08:30:00|9214.3|9213.3|9217.5|9216.5|9217.7|9216.7|9213.5|9212.5|609
1758098100000|2025-09-17 08:35:00|9217.2|9216.2|9218.2|9217.2|9219.5|9218.5|9216.7|9215.7|452
1758098400000|2025-09-17 08:40:00|9218.1|9217.1|9212.5|9211.5|9219.9|9218.9|9209.3|9208.3|1106
1758098700000|2025-09-17 08:45:00|9212.3|9211.3|9212|9211|9215.3|9214.3|9211.2|9210.2|922
1758099000000|2025-09-17 08:50:00|9212.2|9211.2|9214.7|9213.7|9215.7|9214.7|9212.1|9211.1|230
1758099300000|2025-09-17 08:55:00|9214.4|9213.4|9216.8|9215.8|9217.8|9216.8|9211.4|9210.4|246
1758099600000|2025-09-17 09:00:00|9215.9|9214.9|9215.3|9214.3|9215.9|9214.9|9210.7|9209.7|547
1758099900000|2025-09-17 09:05:00|9215.6|9214.6|9214|9213|9216.6|9215.6|9213.9|9212.9|195
1758100200000|2025-09-17 09:10:00|9214.7|9213.7|9216.6|9215.6|9221.1|9220.1|9214.7|9213.7|1073
1758100500000|2025-09-17 09:15:00|9216.1|9215.1|9214.6|9213.6|9216.8|9215.8|9212.8|9211.8|187
1758100800000|2025-09-17 09:20:00|9214.5|9213.5|9214.5|9213.5|9217.1|9216.1|9213.1|9212.1|442
1758101100000|2025-09-17 09:25:00|9214.3|9213.3|9214.2|9213.2|9216|9215|9213.4|9212.4|172
1758101400000|2025-09-17 09:30:00|9214|9213|9209.9|9208.9|9215|9214|9209.5|9208.5|4036
1758101700000|2025-09-17 09:35:00|9209.6|9208.6|9209.6|9208.6|9211.4|9210.4|9208.9|9207.9|530
1758102000000|2025-09-17 09:40:00|9210.1|9209.1|9209.5|9208.5|9212.2|9211.2|9208.6|9207.6|140
1758102300000|2025-09-17 09:45:00|9209.8|9208.8|9212|9211|9212.9|9211.9|9208.4|9207.4|458
1758102600000|2025-09-17 09:50:00|9211.7|9210.7|9216.3|9215.3|9216.8|9215.8|9211.4|9210.4|1426
1758102900000|2025-09-17 09:55:00|9216.6|9215.6|9216.3|9215.3|9217.2|9216.2|9214.7|9213.7|470
1758103200000|2025-09-17 10:00:00|9216|9215|9215.5|9214.5|9217.8|9216.8|9214.3|9213.3|453
1758103500000|2025-09-17 10:05:00|9215.3|9214.3|9214.4|9213.4|9216.9|9215.9|9212.4|9211.4|500
1758103800000|2025-09-17 10:10:00|9215.1|9214.1|9214.1|9213.1|9217.8|9216.8|9213.4|9212.4|539
1758104100000|2025-09-17 10:15:00|9213.8|9212.8|9219.1|9218.1|9219.1|9218.1|9213.6|9212.6|380
1758104400000|2025-09-17 10:20:00|9218|9217|9219|9218|9219.7|9218.7|9218|9217|206
1758104700000|2025-09-17 10:25:00|9218.7|9217.7|9218.3|9217.3|9219.6|9218.6|9217.1|9216.1|266
1758105000000|2025-09-17 10:30:00|9218|9217|9217.8|9216.8|9218|9217|9215.1|9214.1|224
1758105300000|2025-09-17 10:35:00|9217.7|9216.7|9217.2|9216.2|9217.7|9216.7|9215.6|9214.6|836
1758105600000|2025-09-17 10:40:00|9216.9|9215.9|9212.9|9211.9|9217.2|9216.2|9212.4|9211.4|388
1758105900000|2025-09-17 10:45:00|9213.2|9212.2|9212.3|9211.3|9215.8|9214.8|9211.4|9210.4|290
1758106200000|2025-09-17 10:50:00|9212.6|9211.6|9212.8|9211.8|9214.5|9213.5|9210.9|9209.9|270
1758106500000|2025-09-17 10:55:00|9213.8|9212.8|9213.9|9212.9|9216.6|9215.6|9212.9|9211.9|494
1758106800000|2025-09-17 11:00:00|9213.5|9212.5|9214.4|9213.4|9216.6|9215.6|9213.5|9212.5|989
1758107100000|2025-09-17 11:05:00|9214.2|9213.2|9217.9|9216.9|9217.9|9216.9|9213.7|9212.7|302
1758107400000|2025-09-17 11:10:00|9218|9217|9219.5|9218.5|9220.3|9219.3|9217.3|9216.3|186
1758107700000|2025-09-17 11:15:00|9219.8|9218.8|9221.8|9220.8|9221.8|9220.8|9219.3|9218.3|230
1758108000000|2025-09-17 11:20:00|9221.4|9220.4|9220.2|9219.2|9223.2|9222.2|9220|9219|1488
1758108300000|2025-09-17 11:25:00|9219.7|9218.7|9221.2|9220.2|9221.7|9220.7|9217.9|9216.9|198
1758108600000|2025-09-17 11:30:00|9221.8|9220.8|9219.7|9218.7|9222.9|9221.9|9218.5|9217.5|181
1758108900000|2025-09-17 11:35:00|9219.5|9218.5|9220.1|9219.1|9220.9|9219.9|9217.5|9216.5|165
1758109200000|2025-09-17 11:40:00|9220.3|9219.3|9218.5|9217.5|9221.1|9220.1|9218|9217|166
1758109500000|2025-09-17 11:45:00|9218.7|9217.7|9218.5|9217.5|9220.9|9219.9|9218.2|9217.2|200
1758109800000|2025-09-17 11:50:00|9217.8|9216.8|9219.6|9218.6|9220.6|9219.6|9217.3|9216.3|167
1758110100000|2025-09-17 11:55:00|9219.8|9218.8|9218.6|9217.6|9220.4|9219.4|9217.5|9216.5|125
1758110400000|2025-09-17 12:00:00|9218.9|9217.9|9217.6|9216.6|9218.9|9217.9|9216.4|9215.4|357
1758110700000|2025-09-17 12:05:00|9217.1|9216.1|9218.4|9217.4|9220.5|9219.5|9215.3|9214.3|576
1758111000000|2025-09-17 12:10:00|9218.6|9217.6|9219.9|9218.9|9220.9|9219.9|9218.3|9217.3|177
1758111300000|2025-09-17 12:15:00|9219.7|9218.7|9220.5|9219.5|9220.5|9219.5|9218.3|9217.3|184
1758111600000|2025-09-17 12:20:00|9220.2|9219.2|9221.5|9220.5|9221.7|9220.7|9219|9218|539
1758111900000|2025-09-17 12:25:00|9221.2|9220.2|9223.6|9222.6|9224.5|9223.5|9221|9220|148
1758112200000|2025-09-17 12:30:00|9223.2|9222.2|9220.7|9219.7|9223.2|9222.2|9219.3|9218.3|651
1758112500000|2025-09-17 12:35:00|9220.2|9219.2|9219.8|9218.8|9221.1|9220.1|9218.6|9217.6|261
1758112800000|2025-09-17 12:40:00|9220.2|9219.2|9221.2|9220.2|9222.7|9221.7|9219.4|9218.4|246
1758113100000|2025-09-17 12:45:00|9221.5|9220.5|9221.4|9220.4|9222.8|9221.8|9219.4|9218.4|219
1758113400000|2025-09-17 12:50:00|9221.3|9220.3|9222.8|9221.8|9223.7|9222.7|9220.1|9219.1|454
1758113700000|2025-09-17 12:55:00|9223|9222|9223.5|9222.5|9225.3|9224.3|9222.3|9221.3|208
1758114000000|2025-09-17 13:00:00|9223.3|9222.3|9225.2|9224.2|9225.3|9224.3|9221.8|9220.8|365
1758114300000|2025-09-17 13:05:00|9225.4|9224.4|9224.9|9223.9|9227.8|9226.8|9224.9|9223.9|307
1758114600000|2025-09-17 13:10:00|9224.7|9223.7|9223.3|9222.3|9224.7|9223.7|9222.8|9221.8|190
1758114900000|2025-09-17 13:15:00|9223.1|9222.1|9225.4|9224.4|9225.5|9224.5|9222|9221|915
1758115200000|2025-09-17 13:20:00|9225.7|9224.7|9225.6|9224.6|9226.6|9225.6|9224|9223|787
1758115500000|2025-09-17 13:25:00|9225.9|9224.9|9222.7|9221.7|9225.9|9224.9|9222.6|9221.6|684
1758115800000|2025-09-17 13:30:00|9222.3|9221.3|9234|9233|9234.3|9233.3|9217.7|9216.7|1757
1758116100000|2025-09-17 13:35:00|9234.3|9233.3|9243.3|9242.3|9243.9|9242.9|9232|9231|635
1758116400000|2025-09-17 13:40:00|9244.2|9243.2|9242.3|9241.3|9247.1|9246.1|9238.7|9237.7|652
1758116700000|2025-09-17 13:45:00|9240.8|9239.8|9239.7|9238.7|9243.5|9242.5|9238|9237|642
1758117000000|2025-09-17 13:50:00|9239.1|9238.1|9238.5|9237.5|9240.7|9239.7|9237.1|9236.1|327
1758117300000|2025-09-17 13:55:00|9238.2|9237.2|9239.9|9238.9|9241.4|9240.4|9235.8|9234.8|8444
1758117600000|2025-09-17 14:00:00|9239.8|9238.8|9239.8|9238.8|9244.6|9243.6|9237.1|9236.1|1426
1758117900000|2025-09-17 14:05:00|9240|9239|9238.7|9237.7|9244.1|9243.1|9236.9|9235.9|594
1758118200000|2025-09-17 14:10:00|9238.4|9237.4|9230|9229|9239.1|9238.1|9230|9229|2799
1758118500000|2025-09-17 14:15:00|9229.9|9228.9|9231.2|9230.2|9232.4|9231.4|9227.8|9226.8|355
1758118800000|2025-09-17 14:20:00|9231.7|9230.7|9230.8|9229.8|9231.7|9230.7|9227|9226|653
1758119100000|2025-09-17 14:25:00|9231|9230|9224.8|9223.8|9231.8|9230.8|9224.8|9223.8|845
1758119400000|2025-09-17 14:30:00|9226|9225|9221|9220|9227.8|9226.8|9220.5|9219.5|485
1758119700000|2025-09-17 14:35:00|9220.8|9219.8|9219.3|9218.3|9222.8|9221.8|9219.3|9218.3|582
1758120000000|2025-09-17 14:40:00|9219.6|9218.6|9219.3|9218.3|9220.9|9219.9|9213.2|9212.2|929
1758120300000|2025-09-17 14:45:00|9219.8|9218.8|9210.8|9209.8|9220.3|9219.3|9210.6|9209.6|496
1758120600000|2025-09-17 14:50:00|9211.3|9210.3|9212.3|9211.3|9215.8|9214.8|9210.5|9209.5|605
1758120900000|2025-09-17 14:55:00|9212.6|9211.6|9213.1|9212.1|9214.3|9213.3|9211.3|9210.3|704
1758121200000|2025-09-17 15:00:00|9212.4|9211.4|9205.1|9204.1|9212.6|9211.6|9204.4|9203.4|1211
1758121500000|2025-09-17 15:05:00|9204.9|9203.9|9205.9|9204.9|9207.4|9206.4|9203.4|9202.4|474
1758121800000|2025-09-17 15:10:00|9206|9205|9205|9204|9207|9206|9204|9203|1510
1758122100000|2025-09-17 15:15:00|9204.7|9203.7|9206.2|9205.2|9207|9206|9204|9203|355
1758122400000|2025-09-17 15:20:00|9206.4|9205.4|9208.9|9207.9|9209.4|9208.4|9205.7|9204.7|2473
1758122700000|2025-09-17 15:25:00|9209.2|9208.2|9209|9207|9213.9|9212.9|9207.9|9206.9|2640
1758123000000|2025-09-17 15:30:00|9208.2|9206.2|9207.9|9205.9|9213.4|9211.4|9206.2|9204.2|4247
1758123300000|2025-09-17 15:35:00|9207.7|9205.7|9214.4|9212.4|9215.4|9213.4|9207.7|9205.7|1336
1758123600000|2025-09-17 15:40:00|9213.9|9211.9|9215.5|9213.5|9216.1|9214.1|9213.1|9211.1|254
1758123900000|2025-09-17 15:45:00|9215|9213|9212|9210|9215.7|9213.7|9211.3|9209.3|159
1758124200000|2025-09-17 15:50:00|9212.2|9210.2|9213.8|9211.8|9215.6|9213.6|9212|9210|132
1758124500000|2025-09-17 15:55:00|9214|9212|9216.1|9214.1|9217.3|9215.3|9213.7|9211.7|175
1758124800000|2025-09-17 16:00:00|9216.4|9214.4|9215.9|9213.9|9217.4|9215.4|9213.6|9211.6|88
1758125100000|2025-09-17 16:05:00|9216.1|9214.1|9213.9|9211.9|9216.9|9214.9|9213.8|9211.8|150
1758125400000|2025-09-17 16:10:00|9213.7|9211.7|9210.5|9208.5|9214.3|9212.3|9210.4|9208.4|61
1758125700000|2025-09-17 16:15:00|9210.3|9208.3|9208.2|9206.2|9212.1|9210.1|9208|9206|62
1758126000000|2025-09-17 16:20:00|9208.5|9206.5|9209|9207|9210.4|9208.4|9207.8|9205.8|227
1758126300000|2025-09-17 16:25:00|9209.3|9207.3|9207.8|9205.8|9210.5|9208.5|9207.5|9205.5|128
1758126600000|2025-09-17 16:30:00|9207.5|9205.5|9206.4|9204.4|9209.1|9207.1|9205.9|9203.9|122
1758126900000|2025-09-17 16:35:00|9206.1|9204.1|9204.1|9202.1|9207.1|9205.1|9203.6|9201.6|72
1758127200000|2025-09-17 16:40:00|9203.9|9201.9|9205.9|9203.9|9206.1|9204.1|9202.6|9200.6|33
1758127500000|2025-09-17 16:45:00|9205.6|9203.6|9202.9|9200.9|9205.6|9203.6|9201.4|9199.4|50
1758127800000|2025-09-17 16:50:00|9203.1|9201.1|9201.4|9199.4|9204.6|9202.6|9200.9|9198.9|141
1758128100000|2025-09-17 16:55:00|9201.6|9199.6|9200.8|9198.8|9203.4|9201.4|9200.3|9198.3|98
1758128400000|2025-09-17 17:00:00|9200.5|9198.5|9203.1|9201.1|9204.9|9202.9|9200.5|9198.5|84
1758128700000|2025-09-17 17:05:00|9202.6|9200.6|9202.4|9200.4|9204.9|9202.9|9202.4|9200.4|68
1758129000000|2025-09-17 17:10:00|9202.1|9200.1|9202.1|9200.1|9202.6|9200.6|9200.9|9198.9|42
1758129300000|2025-09-17 17:15:00|9202.4|9200.4|9201.9|9199.9|9203.6|9201.6|9201.4|9199.4|47
1758129600000|2025-09-17 17:20:00|9201.6|9199.6|9200.9|9198.9|9201.9|9199.9|9199.9|9197.9|36
1758129900000|2025-09-17 17:25:00|9201.1|9199.1|9201.6|9199.6|9202.4|9200.4|9200.4|9198.4|337
1758130200000|2025-09-17 17:30:00|9201.4|9199.4|9201.4|9199.4|9203.4|9201.4|9201.1|9199.1|157
1758130500000|2025-09-17 17:35:00|9201.6|9199.6|9201.3|9199.3|9202.4|9200.4|9200.7|9198.7|73
1758130800000|2025-09-17 17:40:00|9201.5|9199.5|9199.3|9197.3|9201.8|9199.8|9198.9|9196.9|85
1758131100000|2025-09-17 17:45:00|9199.4|9197.4|9198.4|9196.4|9199.6|9197.6|9197.4|9195.4|58
1758131400000|2025-09-17 17:50:00|9198.9|9196.9|9202.9|9200.9|9203.1|9201.1|9198.1|9196.1|146
1758131700000|2025-09-17 17:55:00|9202.6|9200.6|9202.9|9200.9|9203.7|9201.7|9200.9|9198.9|57
1758132000000|2025-09-17 18:00:00|9203.4|9201.4|9207.3|9205.3|9211.1|9209.1|9200|9198|817
1758132300000|2025-09-17 18:05:00|9207.1|9205.1|9206.1|9204.1|9211.8|9209.8|9205.3|9203.3|282
1758132600000|2025-09-17 18:10:00|9206.4|9204.4|9199.7|9197.7|9209.3|9207.3|9199.7|9197.7|193
1758132900000|2025-09-17 18:15:00|9199.5|9197.5|9204|9202|9204.8|9202.8|9194.7|9192.7|316
1758133200000|2025-09-17 18:20:00|9203.7|9201.7|9205.8|9203.8|9209.5|9207.5|9197.2|9195.2|260
1758133500000|2025-09-17 18:25:00|9205.6|9203.6|9214.3|9212.3|9215.7|9213.7|9204.8|9202.8|81
1758133800000|2025-09-17 18:30:00|9214.1|9212.1|9200.4|9198.4|9215.5|9213.5|9197.7|9195.7|275
1758134100000|2025-09-17 18:35:00|9200.6|9198.6|9192.1|9190.1|9206.4|9204.4|9192.1|9190.1|265
1758134400000|2025-09-17 18:40:00|9191.6|9189.6|9190.8|9188.8|9200.1|9198.1|9187.7|9185.7|322
1758134700000|2025-09-17 18:45:00|9190.9|9188.9|9194|9192|9198.5|9196.5|9184|9182|451
1758135000000|2025-09-17 18:50:00|9193.8|9191.8|9181.1|9179.1|9196.1|9194.1|9178.8|9176.8|251
1758135300000|2025-09-17 18:55:00|9181.2|9179.2|9198.9|9196.9|9199.1|9197.1|9181.2|9179.2|281
1758135600000|2025-09-17 19:00:00|9198.1|9196.1|9202.5|9200.5|9204.3|9202.3|9195.5|9193.5|311
1758135900000|2025-09-17 19:05:00|9202.7|9200.7|9202.5|9200.5|9207.7|9205.7|9199.6|9197.6|106
1758136200000|2025-09-17 19:10:00|9203|9201|9194.7|9192.7|9207.2|9205.2|9194|9192|290
1758136500000|2025-09-17 19:15:00|9195.2|9193.2|9200.2|9198.2|9204.3|9202.3|9195.2|9193.2|129
1758136800000|2025-09-17 19:20:00|9199.9|9197.9|9205.6|9203.6|9207.8|9205.8|9196.7|9194.7|223
1758137100000|2025-09-17 19:25:00|9205.8|9203.8|9202.7|9200.7|9208|9206|9202.4|9200.4|405
1758137400000|2025-09-17 19:30:00|9202.2|9200.2|9199|9197|9205.3|9203.3|9195.9|9193.9|3197
1758137700000|2025-09-17 19:35:00|9199.3|9197.3|9201.8|9199.8|9205.7|9203.7|9199.3|9197.3|81
1758138000000|2025-09-17 19:40:00|9201.6|9199.6|9204|9202|9205.5|9203.5|9200.3|9198.3|65
1758138300000|2025-09-17 19:45:00|9203.5|9201.5|9204.2|9202.2|9204.3|9202.3|9199.6|9197.6|88
1758138600000|2025-09-17 19:50:00|9205.7|9203.7|9203.9|9201.9|9206.2|9204.2|9198.4|9196.4|190
1758138900000|2025-09-17 19:55:00|9204.4|9202.4|9204.9|9200.9|9207|9205|9197.2|9195.2|339
1758139200000|2025-09-17 20:00:00|9205.6|9201.6|9207.3|9203.3|9208.8|9204.8|9204.8|9200.8|5
1758139500000|2025-09-17 20:05:00|9207.4|9203.4|9208.4|9204.4|9210.3|9206.3|9207|9203|0
1758139800000|2025-09-17 20:10:00|9208.3|9204.3|9207|9203|9209.1|9205.1|9206.4|9202.4|0
1758140100000|2025-09-17 20:15:00|9206.9|9202.9|9205.9|9201.9|9207.3|9203.3|9203.5|9199.5|0
1758140400000|2025-09-17 20:20:00|9206|9202|9205.2|9201.2|9206.4|9202.4|9204.5|9200.5|0
1758140700000|2025-09-17 20:25:00|9205.3|9201.3|9207.7|9203.7|9208.3|9204.3|9205.2|9201.2|0
1758141000000|2025-09-17 20:30:00|9207.6|9203.6|9210|9206|9210.3|9206.3|9207.5|9203.5|0
1758141300000|2025-09-17 20:35:00|9210.1|9206.1|9208.9|9204.9|9210.2|9206.2|9208|9204|0
1758141600000|2025-09-17 20:40:00|9209.1|9205.1|9208.1|9204.1|9209.1|9205.1|9208|9204|0
1758141900000|2025-09-17 20:45:00|9208.2|9204.2|9206.6|9202.6|9208.5|9204.5|9206.6|9202.6|0
1758142200000|2025-09-17 20:50:00|9206.7|9202.7|9206.2|9202.2|9207|9203|9206|9202|0
1758142500000|2025-09-17 20:55:00|9206|9202|9208|9204|9209.1|9205.1|9206|9202|0
1758142800000|2025-09-17 21:00:00|9208.1|9204.1|9211.1|9207.1|9211.1|9207.1|9207.8|9203.8|0
1758143100000|2025-09-17 21:05:00|9211|9207|9211.1|9207.1|9211.1|9207.1|9210.8|9206.8|0
1758143400000|2025-09-17 21:10:00|9211.2|9207.2|9211.4|9207.4|9211.4|9207.4|9211.1|9207.1|0
1758143700000|2025-09-17 21:15:00|9211.3|9207.3|9210.7|9206.7|9211.4|9207.4|9210.7|9206.7|0
1758144000000|2025-09-17 21:20:00|9210.3|9206.3|9210.1|9206.1|9210.3|9206.3|9210.1|9206.1|0
1758144300000|2025-09-17 21:25:00|9210.2|9206.2|9210.4|9206.4|9210.4|9206.4|9210.1|9206.1|0
1758144600000|2025-09-17 21:30:00|9210.5|9206.5|9210.3|9206.3|9210.6|9206.6|9210.2|9206.2|0
1758144900000|2025-09-17 21:35:00|9210.4|9206.4|9210.5|9206.5|9210.5|9206.5|9210.1|9206.1|0
1758145200000|2025-09-17 21:40:00|9210.6|9206.6|9210.6|9206.6|9210.6|9206.6|9210.6|9206.6|0
1758145500000|2025-09-17 21:45:00|9210.7|9206.7|9210.6|9206.6|9210.7|9206.7|9210.6|9206.6|0
1758145800000|2025-09-17 21:50:00|9210.7|9206.7|9210.6|9206.6|9210.8|9206.8|9210.6|9206.6|0
1758146100000|2025-09-17 21:55:00|9210.5|9206.5|9210.4|9206.4|9210.5|9206.5|9210.4|9206.4|0
1758146400000|2025-09-17 22:00:00|9210.3|9206.3|9212.1|9208.1|9212.1|9208.1|9209.4|9205.4|0
1758146700000|2025-09-17 22:05:00|9212|9208|9213|9209|9213.2|9209.2|9211.7|9207.7|0
1758147000000|2025-09-17 22:10:00|9213.1|9209.1|9213.7|9209.7|9214.1|9210.1|9212.4|9208.4|0
1758147300000|2025-09-17 22:15:00|9213.6|9209.6|9214.2|9210.2|9214.3|9210.3|9213.4|9209.4|0
1758147600000|2025-09-17 22:20:00|9214.1|9210.1|9214.6|9210.6|9215.4|9211.4|9213.5|9209.5|0
1758147900000|2025-09-17 22:25:00|9214.7|9210.7|9215.8|9211.8|9216.3|9212.3|9214.7|9210.7|0
1758148200000|2025-09-17 22:30:00|9215.7|9211.7|9216.9|9212.9|9216.9|9212.9|9215.4|9211.4|0
1758148500000|2025-09-17 22:35:00|9217|9213|9217.9|9213.9|9218.2|9214.2|9216.6|9212.6|0
1758148800000|2025-09-17 22:40:00|9217.8|9213.8|9218.7|9214.7|9219.2|9215.2|9217.6|9213.6|0
1758149100000|2025-09-17 22:45:00|9218.8|9214.8|9221.2|9217.2|9221.7|9217.7|9218.3|9214.3|0
1758149400000|2025-09-17 22:50:00|9221.1|9217.1|9222.2|9218.2|9222.6|9218.6|9221|9217|0
1758149700000|2025-09-17 22:55:00|9222.3|9218.3|9221.2|9217.2|9222.4|9218.4|9221.2|9217.2|0
1758150000000|2025-09-17 23:00:00|9221.4|9217.4|9222.8|9218.8|9223.1|9219.1|9221.4|9217.4|0
1758150300000|2025-09-17 23:05:00|9222.9|9218.9|9222.8|9218.8|9223.2|9219.2|9222.3|9218.3|0
1758150600000|2025-09-17 23:10:00|9222.9|9218.9|9222.1|9218.1|9223.9|9219.9|9221.9|9217.9|0
1758150900000|2025-09-17 23:15:00|9222.2|9218.2|9222.6|9218.6|9223.3|9219.3|9222.2|9218.2|0
1758151200000|2025-09-17 23:20:00|9222.5|9218.5|9223|9219|9223.2|9219.2|9222.3|9218.3|0
1758151500000|2025-09-17 23:25:00|9222.9|9218.9|9222.5|9218.5|9223|9219|9222.3|9218.3|0
1758151800000|2025-09-17 23:30:00|9222.4|9218.4|9223|9219|9223.7|9219.7|9222.3|9218.3|0
1758152100000|2025-09-17 23:35:00|9222.9|9218.9|9222.4|9218.4|9223.2|9219.2|9222|9218|0
1758152400000|2025-09-17 23:40:00|9222.5|9218.5|9221.5|9217.5|9222.5|9218.5|9221|9217|0
1758152700000|2025-09-17 23:45:00|9221.6|9217.6|9223.2|9219.2|9223.3|9219.3|9221.6|9217.6|0
1758153000000|2025-09-17 23:50:00|9223.1|9219.1|9221.1|9217.1|9223.1|9219.1|9220.8|9216.8|0
1758153300000|2025-09-17 23:55:00|9221.2|9217.2|9217.9|9213.9|9221.3|9217.3|9217.8|9213.8|0
1758153600000|2025-09-18 00:00:00|9217.8|9213.8|9206.2|9203.2|9218|9214|9203|9200|67
1758153900000|2025-09-18 00:05:00|9206.5|9203.5|9205.6|9202.6|9206.5|9203.5|9203.4|9200.4|9
1758154200000|2025-09-18 00:10:00|9204.9|9201.9|9202.5|9199.5|9205.1|9202.1|9202|9199|8
1758154500000|2025-09-18 00:15:00|9203|9200|9203.5|9200.5|9206.4|9203.4|9202.8|9199.8|76
1758154800000|2025-09-18 00:20:00|9203|9200|9202.5|9199.5|9203.6|9200.6|9199.2|9196.2|24
1758155100000|2025-09-18 00:25:00|9202.4|9199.4|9202.4|9199.4|9203.9|9200.9|9200.4|9197.4|9
1758155400000|2025-09-18 00:30:00|9202.2|9199.2|9204.7|9201.7|9206|9203|9202.2|9199.2|33
1758155700000|2025-09-18 00:35:00|9204.5|9201.5|9205.2|9202.2|9207|9204|9202.7|9199.7|16
1758156000000|2025-09-18 00:40:00|9205.4|9202.4|9207.4|9204.4|9210.4|9207.4|9205.2|9202.2|22
1758156300000|2025-09-18 00:45:00|9207.2|9204.2|9207|9204|9208.5|9205.5|9205|9202|12
1758156600000|2025-09-18 00:50:00|9206.7|9203.7|9213.1|9210.1|9213.1|9210.1|9205.3|9202.3|33
1758156900000|2025-09-18 00:55:00|9212.1|9209.1|9216.6|9213.6|9218.5|9215.5|9211.6|9208.6|41
1758157200000|2025-09-18 01:00:00|9216.4|9213.4|9225.1|9222.1|9225.6|9222.6|9216.4|9213.4|74
1758157500000|2025-09-18 01:05:00|9225.3|9222.3|9224.5|9221.5|9225.7|9222.7|9224.2|9221.2|15
1758157800000|2025-09-18 01:10:00|9224.7|9221.7|9226.5|9223.5|9228|9225|9224.7|9221.7|20
1758158100000|2025-09-18 01:15:00|9226.6|9223.6|9227.5|9224.5|9228.2|9225.2|9226.1|9223.1|18
1758158400000|2025-09-18 01:20:00|9226.7|9223.7|9225.5|9222.5|9226.7|9223.7|9223.5|9220.5|22
1758158700000|2025-09-18 01:25:00|9225.7|9222.7|9224.5|9221.5|9225.7|9222.7|9224|9221|17
1758159000000|2025-09-18 01:30:00|9224.2|9221.2|9222.2|9219.2|9224.7|9221.7|9221.7|9218.7|16
1758159300000|2025-09-18 01:35:00|9222|9219|9223.5|9220.5|9223.5|9220.5|9221.7|9218.7|3
1758159600000|2025-09-18 01:40:00|9223|9220|9221.2|9218.2|9223|9220|9221.2|9218.2|0
1758159900000|2025-09-18 01:45:00|9221.5|9218.5|9221.5|9218.5|9222.5|9219.5|9221|9218|3
1758160200000|2025-09-18 01:50:00|9221.2|9218.2|9222.7|9219.7|9222.7|9219.7|9219.7|9216.7|10
1758160500000|2025-09-18 01:55:00|9222.5|9219.5|9225.6|9222.6|9225.9|9222.9|9222.2|9219.2|13
1758160800000|2025-09-18 02:00:00|9225.4|9222.4|9224.3|9221.3|9225.4|9222.4|9224|9221|1
1758161100000|2025-09-18 02:05:00|9224.5|9221.5|9223.6|9220.6|9224.8|9221.8|9223.3|9220.3|10
1758161400000|2025-09-18 02:10:00|9223.3|9220.3|9225.3|9222.3|9225.3|9222.3|9222.8|9219.8|5
1758161700000|2025-09-18 02:15:00|9225.6|9222.6|9225.4|9222.4|9225.9|9222.9|9224.6|9221.6|3
1758162000000|2025-09-18 02:20:00|9225.6|9222.6|9223.6|9220.6|9225.6|9222.6|9223.1|9220.1|1
1758162300000|2025-09-18 02:25:00|9223.8|9220.8|9222.8|9219.8|9224.4|9221.4|9222.5|9219.5|3
1758162600000|2025-09-18 02:30:00|9223|9220|9222.3|9219.3|9223|9220|9222.3|9219.3|1
1758162900000|2025-09-18 02:35:00|9222.1|9219.1|9225.7|9222.7|9225.7|9222.7|9222.1|9219.1|6
1758163200000|2025-09-18 02:40:00|9225.2|9222.2|9224.2|9221.2|9225.4|9222.4|9223.9|9220.9|1
1758163500000|2025-09-18 02:45:00|9224.3|9221.3|9224.8|9221.8|9225.5|9222.5|9224|9221|0
1758163800000|2025-09-18 02:50:00|9225|9222|9225.1|9222.1|9225.3|9222.3|9224.5|9221.5|0
1758164100000|2025-09-18 02:55:00|9224.6|9221.6|9224.3|9221.3|9225.1|9222.1|9223.8|9220.8|0
1758164400000|2025-09-18 03:00:00|9224.1|9221.1|9224.7|9221.7|9224.7|9221.7|9223.2|9220.2|13
1758164700000|2025-09-18 03:05:00|9224.5|9221.5|9224.3|9221.3|9225.3|9222.3|9224.3|9221.3|4
1758165000000|2025-09-18 03:10:00|9224.1|9221.1|9224.6|9221.6|9224.8|9221.8|9224.1|9221.1|2
1758165300000|2025-09-18 03:15:00|9224.8|9221.8|9225|9222|9225.6|9222.6|9224.6|9221.6|4
1758165900000|2025-09-18 03:25:00|9224.7|9221.7|9226|9223|9226|9223|9224.7|9221.7|4
1758166200000|2025-09-18 03:30:00|9226.2|9223.2|9224.6|9221.6|9226.2|9223.2|9224.3|9221.3|2
1758166500000|2025-09-18 03:35:00|9224.3|9221.3|9225.2|9222.2|9225.2|9222.2|9223.9|9220.9|0
1758166800000|2025-09-18 03:40:00|9224.9|9221.9|9224|9221|9225.2|9222.2|9223.8|9220.8|0
1758167100000|2025-09-18 03:45:00|9224.3|9221.3|9226.3|9223.3|9226.3|9223.3|9223.5|9220.5|39
1758167400000|2025-09-18 03:50:00|9225.8|9222.8|9225.5|9222.5|9226.6|9223.6|9225|9222|1
1758167700000|2025-09-18 03:55:00|9226|9223|9225.7|9222.7|9226.6|9223.6|9225.5|9222.5|0
1758168000000|2025-09-18 04:00:00|9225.5|9222.5|9225.2|9222.2|9225.7|9222.7|9224.7|9221.7|0
1758168300000|2025-09-18 04:05:00|9225|9222|9224.6|9221.6|9225.2|9222.2|9223.6|9220.6|3
1758168600000|2025-09-18 04:10:00|9224.8|9221.8|9224.5|9221.5|9224.9|9221.9|9224.1|9221.1|0
1758168900000|2025-09-18 04:15:00|9224.4|9221.4|9224|9221|9224.7|9221.7|9223.7|9220.7|3
1758169200000|2025-09-18 04:20:00|9223.8|9220.8|9224.7|9221.7|9224.8|9221.8|9223.8|9220.8|1
1758169500000|2025-09-18 04:25:00|9224.4|9221.4|9224.6|9221.6|9224.9|9221.9|9224.1|9221.1|1
1758169800000|2025-09-18 04:30:00|9224.4|9221.4|9224.4|9221.4|9225.9|9222.9|9224.1|9221.1|11
1758170100000|2025-09-18 04:35:00|9224.9|9221.9|9224.6|9221.6|9224.9|9221.9|9223.8|9220.8|1
1758170400000|2025-09-18 04:40:00|9224.3|9221.3|9224.3|9221.3|9224.9|9221.9|9224.1|9221.1|0
1758170700000|2025-09-18 04:45:00|9224.4|9221.4|9225.3|9222.3|9225.3|9222.3|9224.4|9221.4|0
1758171000000|2025-09-18 04:50:00|9225.5|9222.5|9224.4|9221.4|9226.3|9223.3|9224.2|9221.2|2
1758171300000|2025-09-18 04:55:00|9224.5|9221.5|9224.8|9221.8|9224.8|9221.8|9223.9|9220.9|0
1758171600000|2025-09-18 05:00:00|9224.6|9221.6|9224.7|9221.7|9224.8|9221.8|9224|9221|0
1758171900000|2025-09-18 05:05:00|9224.2|9221.2|9224.7|9221.7|9225|9222|9223|9220|13
1758172200000|2025-09-18 05:10:00|9224.5|9221.5|9223.1|9220.1|9224.5|9221.5|9222.6|9219.6|12
1758172500000|2025-09-18 05:15:00|9223.3|9220.3|9222.5|9219.5|9223.6|9220.6|9221.6|9218.6|2
1758172800000|2025-09-18 05:20:00|9222.2|9219.2|9222.2|9219.2|9223|9220|9221.5|9218.5|0
1758173100000|2025-09-18 05:25:00|9222|9219|9218|9215|9222|9219|9217.3|9214.3|2
1758173400000|2025-09-18 05:30:00|9218.2|9215.2|9217.2|9214.2|9219.9|9216.9|9216.6|9213.6|1
1758173700000|2025-09-18 05:35:00|9217.9|9214.9|9216.9|9213.9|9219.2|9216.2|9216.4|9213.4|4
1758174000000|2025-09-18 05:40:00|9217.3|9214.3|9216.4|9213.4|9219.3|9216.3|9215.9|9212.9|1
1758174300000|2025-09-18 05:45:00|9216.2|9213.2|9217.1|9214.1|9218.1|9215.1|9215.7|9212.7|2
1758174600000|2025-09-18 05:50:00|9216.9|9213.9|9217.7|9214.7|9218.7|9215.7|9216.9|9213.9|3
1758174900000|2025-09-18 05:55:00|9217.4|9214.4|9216.8|9213.8|9218.1|9215.1|9215.2|9212.2|2
1758175200000|2025-09-18 06:00:00|9216|9213|9210.5|9208.5|9216.1|9214.1|9209|9207|199
1758175500000|2025-09-18 06:05:00|9210.8|9208.8|9211.8|9209.8|9212.3|9210.3|9209.2|9207.2|45
1758175800000|2025-09-18 06:10:00|9211.5|9209.5|9212.1|9210.1|9213.4|9211.4|9209.5|9207.5|80
1758176100000|2025-09-18 06:15:00|9212.9|9210.9|9212.4|9210.4|9213.2|9211.2|9211.6|9209.6|60
1758176400000|2025-09-18 06:20:00|9211.9|9209.9|9209.4|9207.4|9211.9|9209.9|9209|9207|40
1758176700000|2025-09-18 06:25:00|9208.9|9206.9|9209.8|9207.8|9210.3|9208.3|9207.5|9205.5|70
1758177000000|2025-09-18 06:30:00|9209.5|9207.5|9212.7|9210.7|9212.7|9210.7|9206.6|9204.6|78
1758177300000|2025-09-18 06:35:00|9212.9|9210.9|9215.7|9213.7|9218.8|9216.8|9212.2|9210.2|153
1758177600000|2025-09-18 06:40:00|9215.5|9213.5|9211.8|9209.8|9215.7|9213.7|9211.3|9209.3|23
1758177900000|2025-09-18 06:45:00|9211.6|9209.6|9212.3|9210.3|9215.8|9213.8|9211.3|9209.3|86
1758178200000|2025-09-18 06:50:00|9211.8|9209.8|9215.6|9213.6|9215.6|9213.6|9211.8|9209.8|28
1758178500000|2025-09-18 06:55:00|9215.3|9213.3|9217.4|9215.4|9219.1|9217.1|9215.2|9213.2|118
1758178800000|2025-09-18 07:00:00|9217.2|9216.2|9228.3|9227.3|9234.2|9233.2|9216.2|9215.2|1245
1758179100000|2025-09-18 07:05:00|9228.6|9227.6|9220.6|9219.6|9228.6|9227.6|9217.9|9216.9|837
1758179400000|2025-09-18 07:10:00|9219.4|9218.4|9219.1|9218.1|9224.5|9223.5|9217.5|9216.5|903
1758179700000|2025-09-18 07:15:00|9219.2|9218.2|9213.8|9212.8|9221.7|9220.7|9212.4|9211.4|444
1758180000000|2025-09-18 07:20:00|9214.1|9213.1|9213.7|9212.7|9216.5|9215.5|9211|9210|533
1758180300000|2025-09-18 07:25:00|9213.2|9212.2|9216.3|9215.3|9220.2|9219.2|9212.1|9211.1|528
1758180600000|2025-09-18 07:30:00|9216.6|9215.6|9219.5|9218.5|9224.7|9223.7|9216.6|9215.6|368
1758180900000|2025-09-18 07:35:00|9219.7|9218.7|9221|9220|9222.4|9221.4|9217.7|9216.7|419
1758181200000|2025-09-18 07:40:00|9221.2|9220.2|9223.9|9222.9|9225.9|9224.9|9220.7|9219.7|853
1758181500000|2025-09-18 07:45:00|9223.7|9222.7|9228|9227|9228.7|9227.7|9222.3|9221.3|214
1758181800000|2025-09-18 07:50:00|9228.2|9227.2|9229.2|9228.2|9229.7|9228.7|9226.6|9225.6|230
1758182100000|2025-09-18 07:55:00|9229|9228|9230.8|9229.8|9232.6|9231.6|9229|9228|601
1758182400000|2025-09-18 08:00:00|9231.1|9230.1|9232.3|9231.3|9232.6|9231.6|9225.9|9224.9|225
1758182700000|2025-09-18 08:05:00|9232.1|9231.1|9229.2|9228.2|9232.4|9231.4|9225.2|9224.2|223
1758183000000|2025-09-18 08:10:00|9230.5|9229.5|9238.4|9237.4|9240|9239|9229.3|9228.3|368
1758183300000|2025-09-18 08:15:00|9238.3|9237.3|9236|9235|9238.7|9237.7|9234|9233|221
1758183600000|2025-09-18 08:20:00|9235.7|9234.7|9233.1|9232.1|9236.8|9235.8|9233.1|9232.1|216
1758183900000|2025-09-18 08:25:00|9232.8|9231.8|9239.1|9238.1|9239.5|9238.5|9232.3|9231.3|491
1758184200000|2025-09-18 08:30:00|9239.8|9238.8|9237.3|9236.3|9239.9|9238.9|9235.5|9234.5|3057
1758184500000|2025-09-18 08:35:00|9237.5|9236.5|9239.2|9238.2|9241.6|9240.6|9237.5|9236.5|747
1758184800000|2025-09-18 08:40:00|9238.9|9237.9|9238.6|9237.6|9239.5|9238.5|9237.6|9236.6|275
1758185100000|2025-09-18 08:45:00|9239.1|9238.1|9242.9|9241.9|9242.9|9241.9|9237.3|9236.3|566
1758185400000|2025-09-18 08:50:00|9242.4|9241.4|9236.3|9235.3|9242.8|9241.8|9236.1|9235.1|342
1758185700000|2025-09-18 08:55:00|9236.1|9235.1|9240.5|9239.5|9240.8|9239.8|9235.8|9234.8|300
1758186000000|2025-09-18 09:00:00|9240.4|9239.4|9240.2|9239.2|9243.4|9242.4|9238.1|9237.1|349
1758186300000|2025-09-18 09:05:00|9240.5|9239.5|9241.9|9240.9|9242.8|9241.8|9239.3|9238.3|505
1758186600000|2025-09-18 09:10:00|9241.8|9240.8|9241.9|9240.9|9245.4|9244.4|9241|9240|553
1758186900000|2025-09-18 09:15:00|9242.2|9241.2|9240.2|9239.2|9244.8|9243.8|9240.2|9239.2|441
1758187200000|2025-09-18 09:20:00|9240.1|9239.1|9241.1|9240.1|9243.9|9242.9|9240.1|9239.1|291
1758187500000|2025-09-18 09:25:00|9241.4|9240.4|9241.6|9240.6|9242.4|9241.4|9240.1|9239.1|283
1758187800000|2025-09-18 09:30:00|9241.9|9240.9|9238.2|9237.2|9242.2|9241.2|9237.6|9236.6|524
1758188100000|2025-09-18 09:35:00|9238.5|9237.5|9236.3|9235.3|9238.9|9237.9|9235.8|9234.8|920
1758188400000|2025-09-18 09:40:00|9236.4|9235.4|9231.8|9230.8|9236.4|9235.4|9230.4|9229.4|196
1758188700000|2025-09-18 09:45:00|9231.5|9230.5|9230.9|9229.9|9232.8|9231.8|9229.7|9228.7|287
1758189000000|2025-09-18 09:50:00|9230.6|9229.6|9226.4|9225.4|9234|9233|9226.4|9225.4|531
1758189300000|2025-09-18 09:55:00|9226.5|9225.5|9227.4|9226.4|9228.5|9227.5|9223.6|9222.6|1910
1758189600000|2025-09-18 10:00:00|9227.7|9226.7|9227.7|9226.7|9229.7|9228.7|9225.6|9224.6|191
1758189900000|2025-09-18 10:05:00|9227.2|9226.2|9225.7|9224.7|9229.7|9228.7|9225.7|9224.7|178
1758190200000|2025-09-18 10:10:00|9226.1|9225.1|9227.6|9226.6|9230.1|9229.1|9225.8|9224.8|3010
1758190500000|2025-09-18 10:15:00|9227.4|9226.4|9228.1|9227.1|9230.9|9229.9|9226.6|9225.6|211
1758190800000|2025-09-18 10:20:00|9226.8|9225.8|9227.3|9226.3|9227.8|9226.8|9226.1|9225.1|232
1758191100000|2025-09-18 10:25:00|9227.6|9226.6|9225.9|9224.9|9228.1|9227.1|9222.4|9221.4|2617
1758191400000|2025-09-18 10:30:00|9226.5|9225.5|9224.3|9223.3|9226.9|9225.9|9223.8|9222.8|1437
1758191700000|2025-09-18 10:35:00|9224.6|9223.6|9223.1|9222.1|9225|9224|9222.6|9221.6|201
1758192000000|2025-09-18 10:40:00|9222.7|9221.7|9226.9|9225.9|9227.4|9226.4|9222.7|9221.7|252
1758192300000|2025-09-18 10:45:00|9227.2|9226.2|9221.9|9220.9|9227.2|9226.2|9221.7|9220.7|198
1758192600000|2025-09-18 10:50:00|9221.5|9220.5|9219.3|9218.3|9224.5|9223.5|9219.3|9218.3|197
1758192900000|2025-09-18 10:55:00|9219.8|9218.8|9217.8|9216.8|9221.5|9220.5|9216|9215|269
1758193200000|2025-09-18 11:00:00|9217.2|9216.2|9217.4|9216.4|9220.2|9219.2|9212.7|9211.7|464
1758193500000|2025-09-18 11:05:00|9217.2|9216.2|9226.6|9225.6|9229.5|9228.5|9217.2|9216.2|970
1758193800000|2025-09-18 11:10:00|9226.1|9225.1|9225.1|9224.1|9228.3|9227.3|9224.1|9223.1|294
1758194100000|2025-09-18 11:15:00|9225.6|9224.6|9229.3|9228.3|9229.3|9228.3|9225.3|9224.3|327
1758194400000|2025-09-18 11:20:00|9228.6|9227.6|9237.8|9236.8|9239.2|9238.2|9228.4|9227.4|377
1758194700000|2025-09-18 11:25:00|9237.3|9236.3|9234.1|9233.1|9238.9|9237.9|9232.1|9231.1|251
1758195000000|2025-09-18 11:30:00|9234.3|9233.3|9234.9|9233.9|9236.2|9235.2|9232|9231|148
1758195300000|2025-09-18 11:35:00|9235|9234|9235.4|9234.4|9237.2|9236.2|9231.8|9230.8|230
1758195600000|2025-09-18 11:40:00|9235.7|9234.7|9232.1|9231.1|9236.2|9235.2|9228.6|9227.6|286
1758195900000|2025-09-18 11:45:00|9232.4|9231.4|9232.5|9231.5|9234.3|9233.3|9229.7|9228.7|250
1758196200000|2025-09-18 11:50:00|9232.6|9231.6|9229.9|9228.9|9234.9|9233.9|9229.9|9228.9|306
1758196500000|2025-09-18 11:55:00|9230.2|9229.2|9233.8|9232.8|9234.2|9233.2|9229.3|9228.3|203
1758196800000|2025-09-18 12:00:00|9233.6|9232.6|9231.3|9230.3|9234.9|9233.9|9229.9|9228.9|228
1758197100000|2025-09-18 12:05:00|9231.1|9230.1|9230.5|9229.5|9232.5|9231.5|9229.5|9228.5|185
1758197400000|2025-09-18 12:10:00|9230.9|9229.9|9228.9|9227.9|9230.9|9229.9|9226.7|9225.7|188
1758197700000|2025-09-18 12:15:00|9229.2|9228.2|9224.4|9223.4|9229.2|9228.2|9223.8|9222.8|306
1758198000000|2025-09-18 12:20:00|9224.7|9223.7|9226.9|9225.9|9226.9|9225.9|9223.2|9222.2|283
1758198300000|2025-09-18 12:25:00|9227.1|9226.1|9228.9|9227.9|9231.3|9230.3|9226.2|9225.2|353
1758198600000|2025-09-18 12:30:00|9228.2|9227.2|9224.8|9223.8|9229|9228|9222.5|9221.5|2306
1758198900000|2025-09-18 12:35:00|9225|9224|9224.2|9223.2|9225.5|9224.5|9222|9221|346
1758199200000|2025-09-18 12:40:00|9225.6|9224.6|9223.1|9222.1|9227.1|9226.1|9222.3|9221.3|724
1758199500000|2025-09-18 12:45:00|9223.6|9222.6|9223.6|9222.6|9223.8|9222.8|9220.7|9219.7|907
1758199800000|2025-09-18 12:50:00|9224.2|9223.2|9224.1|9223.1|9225.4|9224.4|9222.6|9221.6|447
1758200100000|2025-09-18 12:55:00|9223.8|9222.8|9223.9|9222.9|9225.9|9224.9|9222.4|9221.4|369
1758200400000|2025-09-18 13:00:00|9223.7|9222.7|9223.5|9222.5|9227.2|9226.2|9221.5|9220.5|463
1758200700000|2025-09-18 13:05:00|9223.2|9222.2|9226.9|9225.9|9227.9|9226.9|9221.6|9220.6|341
1758201000000|2025-09-18 13:10:00|9226.4|9225.4|9221.2|9220.2|9226.6|9225.6|9220.2|9219.2|765
1758201300000|2025-09-18 13:15:00|9221|9220|9218.8|9217.8|9221.8|9220.8|9218.2|9217.2|269
1758201600000|2025-09-18 13:20:00|9219.1|9218.1|9221.8|9220.8|9224.1|9223.1|9218.6|9217.6|350
1758201900000|2025-09-18 13:25:00|9222.8|9221.8|9219.5|9218.5|9222.8|9221.8|9217.9|9216.9|340
1758202200000|2025-09-18 13:30:00|9219.1|9218.1|9214.2|9213.2|9220.4|9219.4|9209.8|9208.8|735
1758202500000|2025-09-18 13:35:00|9214.4|9213.4|9221.5|9220.5|9227.3|9226.3|9213.7|9212.7|597
1758202800000|2025-09-18 13:40:00|9221.3|9220.3|9217.8|9216.8|9223.1|9222.1|9213.7|9212.7|579
1758203100000|2025-09-18 13:45:00|9216.8|9215.8|9230.8|9229.8|9232.1|9231.1|9214.9|9213.9|1867
1758203400000|2025-09-18 13:50:00|9230.3|9229.3|9228.6|9227.6|9234.9|9233.9|9227.2|9226.2|823
1758203700000|2025-09-18 13:55:00|9228.9|9227.9|9234.6|9233.6|9234.6|9233.6|9225.9|9224.9|465
1758204000000|2025-09-18 14:00:00|9233.8|9232.8|9236.6|9235.6|9239.1|9238.1|9233.3|9232.3|893
1758204300000|2025-09-18 14:05:00|9237.1|9236.1|9241.6|9240.6|9242.6|9241.6|9237.1|9236.1|976
1758204600000|2025-09-18 14:10:00|9241.2|9240.2|9239.9|9238.9|9241.7|9240.7|9238.4|9237.4|441
1758204900000|2025-09-18 14:15:00|9239.7|9238.7|9241.7|9240.7|9242.4|9241.4|9238.7|9237.7|657
1758205200000|2025-09-18 14:20:00|9241.8|9240.8|9243.8|9242.8|9244.8|9243.8|9240.8|9239.8|800
1758205500000|2025-09-18 14:25:00|9244.3|9243.3|9238.5|9237.5|9245|9244|9237.8|9236.8|1377
1758205800000|2025-09-18 14:30:00|9238.8|9237.8|9235|9234|9239.9|9238.9|9234.6|9233.6|1194
1758206100000|2025-09-18 14:35:00|9234.7|9233.7|9231.5|9230.5|9235|9234|9230|9229|551
1758206400000|2025-09-18 14:40:00|9232.8|9231.8|9231.3|9230.3|9235.5|9234.5|9229.7|9228.7|1417
1758206700000|2025-09-18 14:45:00|9231.8|9230.8|9230.3|9229.3|9233.9|9232.9|9228.8|9227.8|492
1758207000000|2025-09-18 14:50:00|9229.9|9228.9|9222|9221|9229.9|9228.9|9221|9220|432
1758207300000|2025-09-18 14:55:00|9222.2|9221.2|9226.1|9225.1|9226.6|9225.6|9221.5|9220.5|356
1758207600000|2025-09-18 15:00:00|9226.2|9225.2|9227.1|9226.1|9228.6|9227.6|9222.4|9221.4|729
1758207900000|2025-09-18 15:05:00|9227.4|9226.4|9217.9|9216.9|9228.5|9227.5|9216.9|9215.9|829
1758208200000|2025-09-18 15:10:00|9218.7|9217.7|9221.9|9220.9|9224|9223|9218.7|9217.7|1065
1758208500000|2025-09-18 15:15:00|9222.4|9221.4|9232|9231|9232.4|9231.4|9222.4|9221.4|436
1758208800000|2025-09-18 15:20:00|9231.4|9230.4|9233.1|9232.1|9233.4|9232.4|9228.4|9227.4|1283
1758209100000|2025-09-18 15:25:00|9233.4|9232.4|9233.5|9231.5|9237.4|9236.4|9232.9|9231.5|2792
1758209400000|2025-09-18 15:30:00|9234|9232|9227.8|9225.8|9236.7|9234.7|9225.9|9223.9|3206
1758209700000|2025-09-18 15:35:00|9228.3|9226.3|9232.4|9230.4|9234.4|9232.4|9227.9|9225.9|1524
1758210000000|2025-09-18 15:40:00|9232.7|9230.7|9233.5|9231.5|9234.8|9232.8|9230.7|9228.7|793
1758210300000|2025-09-18 15:45:00|9233.3|9231.3|9233.9|9231.9|9235.5|9233.5|9231.5|9229.5|230
1758210600000|2025-09-18 15:50:00|9233.4|9231.4|9231.3|9229.3|9233.6|9231.6|9227.8|9225.8|253
1758210900000|2025-09-18 15:55:00|9231.5|9229.5|9228.6|9226.6|9231.8|9229.8|9226.4|9224.4|230
1758211200000|2025-09-18 16:00:00|9228.1|9226.1|9231|9229|9232.5|9230.5|9228.1|9226.1|329
1758211500000|2025-09-18 16:05:00|9230.5|9228.5|9230.5|9228.5|9232.3|9230.3|9227.7|9225.7|197
1758211800000|2025-09-18 16:10:00|9230.7|9228.7|9234.1|9232.1|9234.1|9232.1|9229.7|9227.7|135
1758212100000|2025-09-18 16:15:00|9233.6|9231.6|9234.9|9232.9|9235.6|9233.6|9232.4|9230.4|191
1758212400000|2025-09-18 16:20:00|9235.1|9233.1|9236.2|9234.2|9237.6|9235.6|9234.9|9232.9|150
1758212700000|2025-09-18 16:25:00|9236.5|9234.5|9236.4|9234.4|9237.7|9235.7|9235.9|9233.9|119
1758213000000|2025-09-18 16:30:00|9236.6|9234.6|9241|9239|9241|9239|9236.4|9234.4|140
1758213300000|2025-09-18 16:35:00|9240.9|9238.9|9241.4|9239.4|9242|9240|9239.4|9237.4|115
1758213600000|2025-09-18 16:40:00|9241.9|9239.9|9240.4|9238.4|9243.1|9241.1|9240.4|9238.4|130
1758213900000|2025-09-18 16:45:00|9240.6|9238.6|9240.4|9238.4|9242.4|9240.4|9239.4|9237.4|121
1758214200000|2025-09-18 16:50:00|9240.9|9238.9|9239.6|9237.6|9240.9|9238.9|9238.4|9236.4|133
1758214500000|2025-09-18 16:55:00|9239.4|9237.4|9240.4|9238.4|9240.6|9238.6|9238.9|9236.9|353
1758214800000|2025-09-18 17:00:00|9240.1|9238.1|9239.6|9237.6|9243.6|9241.6|9239.4|9237.4|162
1758215100000|2025-09-18 17:05:00|9239.4|9237.4|9239|9237|9240.5|9238.5|9237.9|9235.9|174
1758215400000|2025-09-18 17:10:00|9238.7|9236.7|9239.1|9237.1|9241|9239|9238.5|9236.5|157
1758215700000|2025-09-18 17:15:00|9239.3|9237.3|9238.5|9236.5|9241.2|9239.2|9238.5|9236.5|111
1758216000000|2025-09-18 17:20:00|9239.5|9237.5|9241.1|9239.1|9241.5|9239.5|9239|9237|189
1758216300000|2025-09-18 17:25:00|9241.3|9239.3|9239.4|9237.4|9241.8|9239.8|9239.4|9237.4|136
1758216600000|2025-09-18 17:30:00|9238.9|9236.9|9236.4|9234.4|9239.1|9237.1|9236.4|9234.4|107
1758216900000|2025-09-18 17:35:00|9236.6|9234.6|9236.5|9234.5|9237.6|9235.6|9235|9233|129
1758217200000|2025-09-18 17:40:00|9236.7|9234.7|9237.6|9235.6|9238.1|9236.1|9234.5|9232.5|160
1758217500000|2025-09-18 17:45:00|9237.4|9235.4|9237.5|9235.5|9238.4|9236.4|9236.7|9234.7|70
1758217800000|2025-09-18 17:50:00|9237.8|9235.8|9237.4|9235.4|9238.7|9236.7|9236.2|9234.2|95
1758218100000|2025-09-18 17:55:00|9237.7|9235.7|9237.2|9235.2|9238.2|9236.2|9236|9234|127
1758218400000|2025-09-18 18:00:00|9237.5|9235.5|9237.6|9235.6|9238.5|9236.5|9236.5|9234.5|66
1758218700000|2025-09-18 18:05:00|9237.8|9235.8|9235.7|9233.7|9238.9|9236.9|9235.7|9233.7|90
1758219000000|2025-09-18 18:10:00|9235.4|9233.4|9234.9|9232.9|9236.2|9234.2|9232.9|9230.9|161
1758219300000|2025-09-18 18:15:00|9235.1|9233.1|9234.4|9232.4|9236.1|9234.1|9233.4|9231.4|69
1758219600000|2025-09-18 18:20:00|9234.2|9232.2|9235.2|9233.2|9236.5|9234.5|9234.2|9232.2|120
1758219900000|2025-09-18 18:25:00|9235.4|9233.4|9234.6|9232.6|9235.7|9233.7|9234.1|9232.1|58
1758220200000|2025-09-18 18:30:00|9234.8|9232.8|9234.8|9232.8|9236.9|9234.9|9234.4|9232.4|90
1758220500000|2025-09-18 18:35:00|9235|9233|9234.7|9232.7|9235.8|9233.8|9233|9231|70
1758220800000|2025-09-18 18:40:00|9234.9|9232.9|9233|9231|9235.7|9233.7|9232.5|9230.5|77
1758221100000|2025-09-18 18:45:00|9233.7|9231.7|9238.1|9236.1|9238.6|9236.6|9233|9231|71
1758221400000|2025-09-18 18:50:00|9238.3|9236.3|9239.1|9237.1|9240.9|9238.9|9238.3|9236.3|76
1758221700000|2025-09-18 18:55:00|9239.3|9237.3|9239.4|9237.4|9241.4|9239.4|9239.3|9237.3|52
1758222000000|2025-09-18 19:00:00|9239.6|9237.6|9240.5|9238.5|9241.5|9239.5|9239.1|9237.1|44
1758222300000|2025-09-18 19:05:00|9240.7|9238.7|9244|9242|9244.5|9242.5|9240.6|9238.6|250
1758222600000|2025-09-18 19:10:00|9243.5|9241.5|9241|9239|9244|9242|9240|9238|58
1758222900000|2025-09-18 19:15:00|9241.2|9239.2|9240.1|9238.1|9241.5|9239.5|9238.9|9236.9|66
1758223200000|2025-09-18 19:20:00|9239.9|9237.9|9238.5|9236.5|9240.4|9238.4|9236.7|9234.7|43
1758223500000|2025-09-18 19:25:00|9239|9237|9235.9|9233.9|9240|9238|9235.6|9233.6|121
1758223800000|2025-09-18 19:30:00|9235.6|9233.6|9236|9234|9238|9236|9234.9|9232.9|70
1758224100000|2025-09-18 19:35:00|9236.3|9234.3|9233|9231|9236.3|9234.3|9231.4|9229.4|114
1758224400000|2025-09-18 19:40:00|9233.3|9231.3|9231.8|9229.8|9235.6|9233.6|9231.5|9229.5|219
1758224700000|2025-09-18 19:45:00|9231.5|9229.5|9231.6|9229.6|9232|9230|9227.9|9225.9|251
1758225000000|2025-09-18 19:50:00|9232.1|9230.1|9237.4|9235.4|9237.9|9235.9|9230.6|9228.6|310
1758225300000|2025-09-18 19:55:00|9237.1|9235.1|9237.1|9233.1|9242.7|9240.7|9236.1|9233|1117
1758225600000|2025-09-18 20:00:00|9237|9233|9238.7|9234.7|9239.2|9235.2|9236.1|9232.1|0
1758225900000|2025-09-18 20:05:00|9238.9|9234.9|9240.6|9236.6|9240.7|9236.7|9238.7|9234.7|0
1758226200000|2025-09-18 20:10:00|9240.5|9236.5|9237.4|9233.4|9240.5|9236.5|9237.4|9233.4|0
1758226500000|2025-09-18 20:15:00|9237.5|9233.5|9238.4|9234.4|9238.7|9234.7|9236.7|9232.7|0
1758226800000|2025-09-18 20:20:00|9238.5|9234.5|9239.8|9235.8|9240.5|9236.5|9238.1|9234.1|0
1758227100000|2025-09-18 20:25:00|9239.7|9235.7|9240.4|9236.4|9240.6|9236.6|9239.6|9235.6|0
1758227400000|2025-09-18 20:30:00|9240.3|9236.3|9240.6|9236.6|9241.4|9237.4|9240.1|9236.1|0
1758227700000|2025-09-18 20:35:00|9240.5|9236.5|9240.5|9236.5|9240.9|9236.9|9240.2|9236.2|0
1758228000000|2025-09-18 20:40:00|9240.6|9236.6|9240.8|9236.8|9241|9237|9240.4|9236.4|0
1758228300000|2025-09-18 20:45:00|9240.7|9236.7|9241.1|9237.1|9241.6|9237.6|9240.6|9236.6|0
1758228600000|2025-09-18 20:50:00|9241|9237|9241.3|9237.3|9241.3|9237.3|9240.8|9236.8|0
1758228900000|2025-09-18 20:55:00|9241.4|9237.4|9241.8|9237.8|9243.4|9239.4|9241.3|9237.3|0
1758229200000|2025-09-18 21:00:00|9241.9|9237.9|9241.9|9237.9|9241.9|9237.9|9241.8|9237.8|0
1758229500000|2025-09-18 21:05:00|9242|9238|9241.9|9237.9|9242|9238|9241.9|9237.9|0
1758229800000|2025-09-18 21:10:00|9241.8|9237.8|9241.9|9237.9|9241.9|9237.9|9241.8|9237.8|0
1758230100000|2025-09-18 21:15:00|9242|9238|9241.9|9237.9|9242.1|9238.1|9241.8|9237.8|0
1758230400000|2025-09-18 21:20:00|9242|9238|9242|9238|9242|9238|9242|9238|0
1758230700000|2025-09-18 21:25:00|9241.9|9237.9|9241.8|9237.8|9242|9238|9241.8|9237.8|0
1758231000000|2025-09-18 21:30:00|9241.9|9237.9|9242.1|9238.1|9242.1|9238.1|9241.8|9237.8|0
1758231600000|2025-09-18 21:40:00|9242.2|9238.2|9242.2|9238.2|9242.2|9238.2|9242.2|9238.2|0
1758232200000|2025-09-18 21:50:00|9242.3|9238.3|9242.1|9238.1|9242.5|9238.5|9242|9238|0
1758232500000|2025-09-18 21:55:00|9242.2|9238.2|9242.3|9238.3|9242.5|9238.5|9242.1|9238.1|0
1758232800000|2025-09-18 22:00:00|9242.2|9238.2|9244.1|9240.1|9244.2|9240.2|9241.8|9237.8|0
1758233100000|2025-09-18 22:05:00|9244.2|9240.2|9245.6|9241.6|9245.6|9241.6|9243.8|9239.8|0
1758233400000|2025-09-18 22:10:00|9245.5|9241.5|9245.4|9241.4|9245.7|9241.7|9244.5|9240.5|0
1758233700000|2025-09-18 22:15:00|9245.2|9241.2|9244.7|9240.7|9246.3|9242.3|9244.7|9240.7|0
1758234000000|2025-09-18 22:20:00|9244.6|9240.6|9245.1|9241.1|9245.1|9241.1|9244.3|9240.3|0
1758234300000|2025-09-18 22:25:00|9245.2|9241.2|9245.5|9241.5|9246.1|9242.1|9244.9|9240.9|0
1758234600000|2025-09-18 22:30:00|9245.6|9241.6|9244.3|9240.3|9245.8|9241.8|9244.1|9240.1|0
1758234900000|2025-09-18 22:35:00|9244.2|9240.2|9242.2|9238.2|9244.2|9240.2|9242.2|9238.2|0
1758235200000|2025-09-18 22:40:00|9242.1|9238.1|9241.3|9237.3|9242.2|9238.2|9240.9|9236.9|0
1758235500000|2025-09-18 22:45:00|9241.4|9237.4|9242.9|9238.9|9243.1|9239.1|9241.4|9237.4|0
1758235800000|2025-09-18 22:50:00|9242.8|9238.8|9243.9|9239.9|9244.2|9240.2|9242.6|9238.6|0
1758236100000|2025-09-18 22:55:00|9244|9240|9244.9|9240.9|9245.2|9241.2|9244|9240|0
1758236400000|2025-09-18 23:00:00|9245|9241|9244.7|9240.7|9245.9|9241.9|9244.5|9240.5|0
1758236700000|2025-09-18 23:05:00|9244.8|9240.8|9244.7|9240.7|9245.4|9241.4|9244.4|9240.4|0
1758237000000|2025-09-18 23:10:00|9244.8|9240.8|9244.7|9240.7|9246|9242|9244.7|9240.7|0
1758237300000|2025-09-18 23:15:00|9244.8|9240.8|9245.4|9241.4|9245.5|9241.5|9244.6|9240.6|0
1758237600000|2025-09-18 23:20:00|9245.3|9241.3|9245.1|9241.1|9246.1|9242.1|9245|9241|0
1758237900000|2025-09-18 23:25:00|9245|9241|9244.8|9240.8|9245.1|9241.1|9244.6|9240.6|0
1758238200000|2025-09-18 23:30:00|9244.9|9240.9|9245.4|9241.4|9245.6|9241.6|9244.8|9240.8|0
1758238500000|2025-09-18 23:35:00|9245.5|9241.5|9246.6|9242.6|9246.7|9242.7|9245.5|9241.5|0
1758238800000|2025-09-18 23:40:00|9246.7|9242.7|9245.8|9241.8|9246.7|9242.7|9245.7|9241.7|0
1758239100000|2025-09-18 23:45:00|9245.7|9241.7|9245.6|9241.6|9246.3|9242.3|9245.2|9241.2|0
1758239400000|2025-09-18 23:50:00|9245.5|9241.5|9245.4|9241.4|9245.8|9241.8|9245.2|9241.2|0
1758239700000|2025-09-18 23:55:00|9245.5|9241.5|9246|9242|9246.5|9242.5|9245.1|9241.1|0
1758240000000|2025-09-19 00:00:00|9246.1|9242.1|9244.8|9241.8|9246.7|9242.7|9239.7|9236.7|59
1758240300000|2025-09-19 00:05:00|9245.3|9242.3|9244.1|9241.1|9245.3|9242.3|9243.2|9240.2|5
1758240600000|2025-09-19 00:10:00|9244.6|9241.6|9242.6|9239.6|9244.6|9241.6|9241.4|9238.4|9
1758240900000|2025-09-19 00:15:00|9242.4|9239.4|9240.1|9237.1|9243.9|9240.9|9240.1|9237.1|23
1758241200000|2025-09-19 00:20:00|9239.8|9236.8|9239.9|9236.9|9241.3|9238.3|9239|9236|10
1758241500000|2025-09-19 00:25:00|9239.7|9236.7|9238.4|9235.4|9239.7|9236.7|9237.9|9234.9|10
1758241800000|2025-09-19 00:30:00|9238.6|9235.6|9237.9|9234.9|9240.1|9237.1|9236.7|9233.7|18
1758242100000|2025-09-19 00:35:00|9238.2|9235.2|9239.5|9236.5|9239.9|9236.9|9236.9|9233.9|22
1758242400000|2025-09-19 00:40:00|9239|9236|9238.3|9235.3|9239.8|9236.8|9238.1|9235.1|3
1758242700000|2025-09-19 00:45:00|9238.6|9235.6|9237.1|9234.1|9239.1|9236.1|9236.6|9233.6|12
1758243000000|2025-09-19 00:50:00|9236.9|9233.9|9237.2|9234.2|9237.7|9234.7|9236.2|9233.2|18
1758243300000|2025-09-19 00:55:00|9237|9234|9238.5|9235.5|9238.7|9235.7|9237|9234|0
1758243600000|2025-09-19 01:00:00|9238.2|9235.2|9237.8|9234.8|9238.5|9235.5|9236|9233|6
1758243900000|2025-09-19 01:05:00|9238|9235|9238.2|9235.2|9238.7|9235.7|9237.8|9234.8|1
1758244200000|2025-09-19 01:10:00|9238.4|9235.4|9238.4|9235.4|9238.9|9235.9|9237.4|9234.4|6
1758244500000|2025-09-19 01:15:00|9237.9|9234.9|9239.4|9236.4|9239.4|9236.4|9237.7|9234.7|1
1758244800000|2025-09-19 01:20:00|9239.2|9236.2|9238.2|9235.2|9240.2|9237.2|9237.9|9234.9|0
1758245100000|2025-09-19 01:25:00|9237.9|9234.9|9237.5|9234.5|9238.4|9235.4|9236.7|9233.7|4
1758245400000|2025-09-19 01:30:00|9238|9235|9237.5|9234.5|9238.8|9235.8|9236.5|9233.5|14
1758245700000|2025-09-19 01:35:00|9237.3|9234.3|9236.3|9233.3|9237.5|9234.5|9236|9233|20
1758246000000|2025-09-19 01:40:00|9236|9233|9237.5|9234.5|9237.7|9234.7|9236|9233|4
1758246300000|2025-09-19 01:45:00|9237.2|9234.2|9238.5|9235.5|9239|9236|9237|9234|5
1758246600000|2025-09-19 01:50:00|9238.3|9235.3|9240.4|9237.4|9240.8|9237.8|9238.3|9235.3|3
1758246900000|2025-09-19 01:55:00|9240.7|9237.7|9242.3|9239.3|9244.4|9241.4|9240.7|9237.7|5
1758247200000|2025-09-19 02:00:00|9242|9239|9243.9|9240.9|9245.9|9242.9|9241.5|9238.5|20
1758247500000|2025-09-19 02:05:00|9244.2|9241.2|9244.4|9241.4|9244.9|9241.9|9243.2|9240.2|1
1758247800000|2025-09-19 02:10:00|9244.7|9241.7|9243|9240|9244.7|9241.7|9242.9|9239.9|5
1758248100000|2025-09-19 02:15:00|9243.2|9240.2|9242.7|9239.7|9243.9|9240.9|9242.2|9239.2|8
1758248400000|2025-09-19 02:20:00|9242.2|9239.2|9242.2|9239.2|9243.9|9240.9|9241.4|9238.4|23
1758248700000|2025-09-19 02:25:00|9242.5|9239.5|9240.5|9237.5|9243.2|9240.2|9240.5|9237.5|3
1758249000000|2025-09-19 02:30:00|9240.7|9237.7|9242.5|9239.5|9242.7|9239.7|9240.7|9237.7|1
1758249300000|2025-09-19 02:35:00|9242.7|9239.7|9244.2|9241.2|9244.5|9241.5|9242.2|9239.2|5
1758249600000|2025-09-19 02:40:00|9244.5|9241.5|9243.8|9240.8|9244.8|9241.8|9243.8|9240.8|4
1758249900000|2025-09-19 02:45:00|9244.5|9241.5|9244|9241|9245|9242|9244|9241|0
1758250200000|2025-09-19 02:50:00|9244.2|9241.2|9243.7|9240.7|9244.2|9241.2|9243.7|9240.7|0
1758250500000|2025-09-19 02:55:00|9244|9241|9242.9|9239.9|9244.2|9241.2|9242.9|9239.9|1
1758250800000|2025-09-19 03:00:00|9242.4|9239.4|9241.3|9238.3|9242.4|9239.4|9241|9238|0
1758251100000|2025-09-19 03:05:00|9241|9238|9239.5|9236.5|9241.3|9238.3|9239.5|9236.5|1
1758251400000|2025-09-19 03:10:00|9240|9237|9240.5|9237.5|9241|9238|9239.8|9236.8|5
1758251700000|2025-09-19 03:15:00|9240.8|9237.8|9239.9|9236.9|9241.7|9238.7|9239.9|9236.9|1
1758252000000|2025-09-19 03:20:00|9239.7|9236.7|9240.8|9237.8|9240.8|9237.8|9239.2|9236.2|2
1758252300000|2025-09-19 03:25:00|9240.5|9237.5|9239.8|9236.8|9241|9238|9239.8|9236.8|1
1758252600000|2025-09-19 03:30:00|9240|9237|9238.3|9235.3|9240.3|9237.3|9238.3|9235.3|3
1758252900000|2025-09-19 03:35:00|9237.8|9234.8|9238.3|9235.3|9238.3|9235.3|9236|9233|11
1758253200000|2025-09-19 03:40:00|9238|9235|9238.1|9235.1|9238.6|9235.6|9236.4|9233.4|5
1758253500000|2025-09-19 03:45:00|9238.4|9235.4|9237.6|9234.6|9239.2|9236.2|9236|9233|14
1758253800000|2025-09-19 03:50:00|9237.1|9234.1|9239.5|9236.5|9240.7|9237.7|9237.1|9234.1|6
1758254100000|2025-09-19 03:55:00|9239.2|9236.2|9238.5|9235.5|9239.2|9236.2|9238|9235|0
1758254400000|2025-09-19 04:00:00|9238.8|9235.8|9235.1|9232.1|9238.8|9235.8|9232.9|9229.9|9
1758254700000|2025-09-19 04:05:00|9234.9|9231.9|9236|9233|9237.5|9234.5|9234.9|9231.9|4
1758255000000|2025-09-19 04:10:00|9235.7|9232.7|9235.8|9232.8|9236.3|9233.3|9235.2|9232.2|1
1758255300000|2025-09-19 04:15:00|9235.5|9232.5|9233.1|9230.1|9235.8|9232.8|9232.7|9229.7|1
1758255600000|2025-09-19 04:20:00|9233.4|9230.4|9232|9229|9233.4|9230.4|9231.7|9228.7|2
1758255900000|2025-09-19 04:25:00|9231.7|9228.7|9235.2|9232.2|9235.2|9232.2|9231.5|9228.5|5
1758256200000|2025-09-19 04:30:00|9235.7|9232.7|9235.7|9232.7|9236|9233|9234.5|9231.5|19
1758256500000|2025-09-19 04:35:00|9235.2|9232.2|9236.1|9233.1|9236.4|9233.4|9234.5|9231.5|7
1758256800000|2025-09-19 04:40:00|9236.3|9233.3|9236.8|9233.8|9237.6|9234.6|9236.3|9233.3|2
1758257100000|2025-09-19 04:45:00|9236.6|9233.6|9235.4|9232.4|9237.1|9234.1|9234.4|9231.4|4
1758257400000|2025-09-19 04:50:00|9235.1|9232.1|9237.7|9234.7|9237.7|9234.7|9234.9|9231.9|2
1758257700000|2025-09-19 04:55:00|9238|9235|9237.6|9234.6|9238.5|9235.5|9237.4|9234.4|6
1758258000000|2025-09-19 05:00:00|9238.9|9235.9|9238.2|9235.2|9238.9|9235.9|9238.1|9235.1|3
1758258300000|2025-09-19 05:05:00|9238.5|9235.5|9239.8|9236.8|9240.4|9237.4|9238.1|9235.1|10
1758258600000|2025-09-19 05:10:00|9240|9237|9237.9|9234.9|9240.3|9237.3|9237.9|9234.9|0
1758258900000|2025-09-19 05:15:00|9237.6|9234.6|9235.3|9232.3|9237.6|9234.6|9234.4|9231.4|13
1758259200000|2025-09-19 05:20:00|9234.8|9231.8|9235.5|9232.5|9236.7|9233.7|9234.8|9231.8|2
1758259500000|2025-09-19 05:25:00|9235.2|9232.2|9233.7|9230.7|9235.2|9232.2|9233|9230|4
1758259800000|2025-09-19 05:30:00|9233.5|9230.5|9230.4|9227.4|9233.5|9230.5|9228.7|9225.7|53
1758260100000|2025-09-19 05:35:00|9229.4|9226.4|9231.7|9228.7|9231.7|9228.7|9228|9225|26
1758260400000|2025-09-19 05:40:00|9231.5|9228.5|9231.2|9228.2|9233|9230|9230.6|9227.6|7
1758260700000|2025-09-19 05:45:00|9230.7|9227.7|9229.6|9226.6|9231.2|9228.2|9228.2|9225.2|23
1758261000000|2025-09-19 05:50:00|9229.7|9226.7|9230.7|9227.7|9232|9229|9229.1|9226.1|45
1758261300000|2025-09-19 05:55:00|9231|9228|9229.8|9226.8|9231.2|9228.2|9229.2|9226.2|12
1758261600000|2025-09-19 06:00:00|9229.5|9226.5|9235.7|9233.7|9236.1|9234.1|9228.9|9226.5|133
1758261900000|2025-09-19 06:05:00|9234.7|9232.7|9237.1|9235.1|9239.4|9237.4|9234.4|9232.4|153
1758262200000|2025-09-19 06:10:00|9236.9|9234.9|9238.9|9236.9|9241|9239|9236.1|9234.1|104
1758262500000|2025-09-19 06:15:00|9239.4|9237.4|9240.2|9238.2|9243.1|9241.1|9239.4|9237.4|141
1758262800000|2025-09-19 06:20:00|9240.5|9238.5|9239.2|9237.2|9242.7|9240.7|9239|9237|102
1758263100000|2025-09-19 06:25:00|9239.5|9237.5|9249.2|9247.2|9249.3|9247.3|9238.7|9236.7|208
1758263400000|2025-09-19 06:30:00|9248.7|9246.7|9242.9|9240.9|9249.6|9247.6|9241.9|9239.9|145
1758263700000|2025-09-19 06:35:00|9242.7|9240.7|9245.5|9243.5|9245.7|9243.7|9240.3|9238.3|127
1758264000000|2025-09-19 06:40:00|9245.2|9243.2|9244.5|9242.5|9245.7|9243.7|9243.7|9241.7|46
1758264300000|2025-09-19 06:45:00|9244.2|9242.2|9241.2|9239.2|9245|9243|9240.7|9238.7|68
1758264600000|2025-09-19 06:50:00|9241|9239|9242|9240|9242.7|9240.7|9240|9238|126
1758264900000|2025-09-19 06:55:00|9241.5|9239.5|9243.2|9241.2|9246.1|9244.1|9236.7|9234.7|366
1758265200000|2025-09-19 07:00:00|9242.5|9241.5|9232.6|9231.6|9246.5|9245.5|9231.1|9230.1|1797
1758265500000|2025-09-19 07:05:00|9232.9|9231.9|9220.7|9219.7|9233.7|9232.7|9216.4|9215.4|830
1758265800000|2025-09-19 07:10:00|9220.5|9219.5|9225|9224|9226.5|9225.5|9220.5|9219.5|535
1758266100000|2025-09-19 07:15:00|9224.8|9223.8|9231.2|9230.2|9233.6|9232.6|9224.3|9223.3|434
1758266400000|2025-09-19 07:20:00|9231.5|9230.5|9228.5|9227.5|9234.8|9233.8|9227.5|9226.5|598
1758266700000|2025-09-19 07:25:00|9228.7|9227.7|9227.8|9226.8|9232.7|9231.7|9226.9|9225.9|475
1758267000000|2025-09-19 07:30:00|9228.6|9227.6|9228.7|9227.7|9230.6|9229.6|9223.9|9222.9|375
1758267300000|2025-09-19 07:35:00|9228.5|9227.5|9231.9|9230.9|9232.9|9231.9|9225.5|9224.5|365
1758267600000|2025-09-19 07:40:00|9231.7|9230.7|9240|9239|9242.1|9241.1|9231.7|9230.7|426
1758267900000|2025-09-19 07:45:00|9239.7|9238.7|9234.5|9233.5|9240.2|9239.2|9232.4|9231.4|231
1758268200000|2025-09-19 07:50:00|9234.1|9233.1|9236|9235|9239.7|9238.7|9234.1|9233.1|524
1758268500000|2025-09-19 07:55:00|9236.2|9235.2|9241.3|9240.3|9242.8|9241.8|9236.2|9235.2|357
1758268800000|2025-09-19 08:00:00|9240.7|9239.7|9242|9241|9242.3|9241.3|9237.5|9236.5|333
1758269100000|2025-09-19 08:05:00|9242.3|9241.3|9241.5|9240.5|9243|9242|9238.6|9237.6|297
1758269400000|2025-09-19 08:10:00|9242.1|9241.1|9237.9|9236.9|9242.6|9241.6|9237.9|9236.9|335
1758269700000|2025-09-19 08:15:00|9238.1|9237.1|9236.2|9235.2|9238.5|9237.5|9232.9|9231.9|787
1758270000000|2025-09-19 08:20:00|9235.9|9234.9|9235.9|9234.9|9240|9239|9235.4|9234.4|438
1758270300000|2025-09-19 08:25:00|9236.1|9235.1|9237|9236|9239.9|9238.9|9233.8|9232.8|610
1758270600000|2025-09-19 08:30:00|9236.2|9235.2|9240.4|9239.4|9241.7|9240.7|9234.8|9233.8|486
1758270900000|2025-09-19 08:35:00|9240.7|9239.7|9235.4|9234.4|9240.7|9239.7|9234.1|9233.1|471
1758271200000|2025-09-19 08:40:00|9236.2|9235.2|9231.3|9230.3|9236.8|9235.8|9228.3|9227.3|457
1758271500000|2025-09-19 08:45:00|9231.8|9230.8|9234.9|9233.9|9238.6|9237.6|9231.8|9230.8|507
1758271800000|2025-09-19 08:50:00|9235.4|9234.4|9227.4|9226.4|9236.5|9235.5|9226.7|9225.7|1260
1758272100000|2025-09-19 08:55:00|9227.2|9226.2|9220.2|9219.2|9227.7|9226.7|9220.2|9219.2|1666
1758272400000|2025-09-19 09:00:00|9221.7|9220.7|9224.8|9223.8|9230.6|9229.6|9219.1|9218.1|1628
1758272700000|2025-09-19 09:05:00|9224.3|9223.3|9207.3|9206.3|9225.3|9224.3|9207.3|9206.3|2876
1758273000000|2025-09-19 09:10:00|9207.8|9206.8|9213.3|9212.3|9220.7|9219.7|9200.7|9199.7|5096
1758273300000|2025-09-19 09:15:00|9213.1|9212.1|9226.1|9225.1|9226.7|9225.7|9211.1|9210.1|1634
1758273600000|2025-09-19 09:20:00|9226.8|9225.8|9227.6|9226.6|9228.8|9227.8|9223.8|9222.8|480
1758273900000|2025-09-19 09:25:00|9227.8|9226.8|9229.1|9228.1|9232.2|9231.2|9227.6|9226.6|402
1758274200000|2025-09-19 09:30:00|9228.4|9227.4|9233.1|9232.1|9233.6|9232.6|9226.4|9225.4|648
1758274500000|2025-09-19 09:35:00|9232.9|9231.9|9232.6|9231.6|9234.9|9233.9|9230.4|9229.4|359
1758274800000|2025-09-19 09:40:00|9232.5|9231.5|9228.4|9227.4|9235.4|9234.4|9228.1|9227.1|478
1758275100000|2025-09-19 09:45:00|9228.9|9227.9|9232.7|9231.7|9233.2|9232.2|9226.1|9225.1|659
1758275400000|2025-09-19 09:50:00|9233.3|9232.3|9233|9232|9236.7|9235.7|9231|9230|939
1758275700000|2025-09-19 09:55:00|9232.7|9231.7|9230.8|9229.8|9233.2|9232.2|9229.5|9228.5|840
1758276000000|2025-09-19 10:00:00|9229.8|9228.8|9231.1|9230.1|9231.2|9230.2|9224.5|9223.5|1136
1758276300000|2025-09-19 10:05:00|9230.8|9229.8|9230.6|9229.6|9232.3|9231.3|9228.8|9227.8|733
1758276600000|2025-09-19 10:10:00|9229.1|9228.1|9228.4|9227.4|9230|9229|9225.7|9224.7|375
1758276900000|2025-09-19 10:15:00|9228.2|9227.2|9227.6|9226.6|9230.7|9229.7|9227.6|9226.6|431
1758277200000|2025-09-19 10:20:00|9227.5|9226.5|9227.8|9226.8|9229.3|9228.3|9224.2|9223.2|611
1758277500000|2025-09-19 10:25:00|9228.1|9227.1|9230.5|9229.5|9233.7|9232.7|9227.5|9226.5|519
1758277800000|2025-09-19 10:30:00|9230.3|9229.3|9227.4|9226.4|9231|9230|9226.1|9225.1|325
1758278100000|2025-09-19 10:35:00|9227.5|9226.5|9231.4|9230.4|9233.8|9232.8|9227.5|9226.5|402
1758278400000|2025-09-19 10:40:00|9231.7|9230.7|9235.4|9234.4|9236.6|9235.6|9230.2|9229.2|376
1758278700000|2025-09-19 10:45:00|9235.2|9234.2|9229.5|9228.5|9237.2|9236.2|9229.4|9228.4|450
1758279000000|2025-09-19 10:50:00|9229.6|9228.6|9232|9231|9233.8|9232.8|9229.6|9228.6|313
1758279300000|2025-09-19 10:55:00|9232.2|9231.2|9236.4|9235.4|9237.2|9236.2|9230.7|9229.7|533
1758279600000|2025-09-19 11:00:00|9235.9|9234.9|9235.6|9234.6|9239.6|9238.6|9233.1|9232.1|342
1758279900000|2025-09-19 11:05:00|9235.4|9234.4|9236.6|9235.6|9238.1|9237.1|9233.4|9232.4|469
1758280200000|2025-09-19 11:10:00|9236.4|9235.4|9232|9231|9238.7|9237.7|9232|9231|298
1758280500000|2025-09-19 11:15:00|9231.5|9230.5|9229.2|9228.2|9233.2|9232.2|9228.9|9227.9|206
1758280800000|2025-09-19 11:20:00|9229.5|9228.5|9227.5|9226.5|9229.9|9228.9|9227.2|9226.2|90
1758281100000|2025-09-19 11:25:00|9227.3|9226.3|9228.4|9227.4|9228.4|9227.4|9224.5|9223.5|410
1758281400000|2025-09-19 11:30:00|9228.7|9227.7|9231.8|9230.8|9232.2|9231.2|9226.9|9225.9|481
1758281700000|2025-09-19 11:35:00|9232.1|9231.1|9225.7|9224.7|9234|9233|9225.7|9224.7|335
1758282000000|2025-09-19 11:40:00|9225.2|9224.2|9224.5|9223.5|9226.5|9225.5|9222.4|9221.4|370
1758282300000|2025-09-19 11:45:00|9224.8|9223.8|9230.9|9229.9|9231.4|9230.4|9224.8|9223.8|280
1758282600000|2025-09-19 11:50:00|9231.6|9230.6|9229.7|9228.7|9233.5|9232.5|9229.5|9228.5|163
1758282900000|2025-09-19 11:55:00|9229.5|9228.5|9229.2|9228.2|9231|9230|9228.2|9227.2|85
1758283200000|2025-09-19 12:00:00|9228.6|9227.6|9230.3|9229.3|9232|9231|9227.8|9226.8|168
1758283500000|2025-09-19 12:05:00|9230.5|9229.5|9229|9228|9231.5|9230.5|9227.8|9226.8|186
1758283800000|2025-09-19 12:10:00|9229.3|9228.3|9233.5|9232.5|9233.5|9232.5|9229|9228|148
1758284100000|2025-09-19 12:15:00|9233.2|9232.2|9233.6|9232.6|9234.6|9233.6|9230.6|9229.6|186
1758284400000|2025-09-19 12:20:00|9233.2|9232.2|9232.5|9231.5|9233.5|9232.5|9229.7|9228.7|137
1758284700000|2025-09-19 12:25:00|9232|9231|9232.7|9231.7|9233.2|9232.2|9230.5|9229.5|185
1758285000000|2025-09-19 12:30:00|9232.9|9231.9|9229.7|9228.7|9233.8|9232.8|9229.5|9228.5|274
1758285300000|2025-09-19 12:35:00|9229.5|9228.5|9229.6|9228.6|9232|9231|9228.7|9227.7|181
1758285600000|2025-09-19 12:40:00|9229.7|9228.7|9231.7|9230.7|9231.8|9230.8|9228.7|9227.7|112
1758285900000|2025-09-19 12:45:00|9231.9|9230.9|9230.3|9229.3|9234.2|9233.2|9229.8|9228.8|260
1758286200000|2025-09-19 12:50:00|9230.8|9229.8|9234.8|9233.8|9235.8|9234.8|9229|9228|325
1758286500000|2025-09-19 12:55:00|9235.1|9234.1|9237.6|9236.6|9238.3|9237.3|9233.3|9232.3|174
1758286800000|2025-09-19 13:00:00|9236.8|9235.8|9242.8|9241.8|9243|9242|9236.3|9235.3|552
1758287100000|2025-09-19 13:05:00|9242.5|9241.5|9241.5|9240.5|9243.8|9242.8|9241.3|9240.3|264
1758287400000|2025-09-19 13:10:00|9241.4|9240.4|9242.9|9241.9|9245.2|9244.2|9241.4|9240.4|288
1758287700000|2025-09-19 13:15:00|9243.4|9242.4|9241.9|9240.9|9245.4|9244.4|9241.7|9240.7|234
1758288000000|2025-09-19 13:20:00|9242.3|9241.3|9240.8|9239.8|9245.4|9244.4|9240.8|9239.8|234
1758288300000|2025-09-19 13:25:00|9241.8|9240.8|9241.1|9240.1|9244.4|9243.4|9240.8|9239.8|500
1758288600000|2025-09-19 13:30:00|9241.6|9240.6|9241.9|9240.9|9246.7|9245.7|9235.7|9234.7|865
1758288900000|2025-09-19 13:35:00|9242.4|9241.4|9246.8|9245.8|9246.8|9245.8|9239.2|9238.2|332
1758289200000|2025-09-19 13:40:00|9246.9|9245.9|9241|9240|9247.7|9246.7|9240|9239|472
1758289500000|2025-09-19 13:45:00|9240.5|9239.5|9237.6|9236.6|9242.3|9241.3|9236.4|9235.4|597
1758289800000|2025-09-19 13:50:00|9237|9236|9236.6|9235.6|9239.5|9238.5|9234.5|9233.5|375
1758290100000|2025-09-19 13:55:00|9236.9|9235.9|9238.8|9237.8|9240.5|9239.5|9232.2|9231.2|779
1758290400000|2025-09-19 14:00:00|9239|9238|9232.2|9231.2|9239|9238|9226.2|9225.2|702
1758290700000|2025-09-19 14:05:00|9232.7|9231.7|9231.4|9230.4|9234.3|9233.3|9228.3|9227.3|541
1758291000000|2025-09-19 14:10:00|9231.9|9230.9|9233.4|9232.4|9235.7|9234.7|9229.8|9228.8|570
1758291300000|2025-09-19 14:15:00|9233.2|9232.2|9235.3|9234.3|9238.8|9237.8|9232.8|9231.8|470
1758291600000|2025-09-19 14:20:00|9234.4|9233.4|9235.1|9234.1|9236.4|9235.4|9232.9|9231.9|295
1758291900000|2025-09-19 14:25:00|9234.9|9233.9|9230.3|9229.3|9234.9|9233.9|9229.3|9228.3|376
1758292200000|2025-09-19 14:30:00|9230.1|9229.1|9231.2|9230.2|9234.4|9233.4|9229.2|9228.2|315
1758292500000|2025-09-19 14:35:00|9230.9|9229.9|9229.7|9228.7|9234.1|9233.1|9228.7|9227.7|397
1758292800000|2025-09-19 14:40:00|9229.8|9228.8|9229.3|9228.3|9230.3|9229.3|9226.7|9225.7|419
1758293100000|2025-09-19 14:45:00|9228.8|9227.8|9229.8|9228.8|9230.8|9229.8|9227.2|9226.2|502
1758293400000|2025-09-19 14:50:00|9229.7|9228.7|9231|9230|9236.8|9235.8|9227.1|9226.1|1470
1758293700000|2025-09-19 14:55:00|9230.5|9229.5|9228.6|9227.6|9230.7|9229.7|9223.6|9222.6|516
1758294000000|2025-09-19 15:00:00|9229.5|9228.5|9227.1|9226.1|9233.4|9232.4|9226.3|9225.3|365
1758294300000|2025-09-19 15:05:00|9227.3|9226.3|9227.9|9226.9|9228.7|9227.7|9224.5|9223.5|427
1758294600000|2025-09-19 15:10:00|9227.6|9226.6|9231|9230|9232.5|9231.5|9227.3|9226.3|632
1758294900000|2025-09-19 15:15:00|9231.5|9230.5|9232.7|9231.7|9236|9235|9231.5|9230.5|559
1758295200000|2025-09-19 15:20:00|9232.6|9231.6|9230|9229|9233.9|9232.9|9227.7|9226.7|990
1758295500000|2025-09-19 15:25:00|9229.7|9228.7|9223.7|9221.7|9233.9|9232.9|9222.6|9221.1|4718
1758295800000|2025-09-19 15:30:00|9223.4|9221.4|9211.9|9209.9|9223.4|9221.4|9204.5|9202.5|11403
1758296100000|2025-09-19 15:35:00|9212.1|9210.1|9210.3|9208.3|9215.8|9213.8|9209.7|9207.7|2477
1758296400000|2025-09-19 15:40:00|9210|9208|9207.3|9205.3|9212.5|9210.5|9207.3|9205.3|585
1758296700000|2025-09-19 15:45:00|9207.8|9205.8|9209.3|9207.3|9209.8|9207.8|9207.8|9205.8|377
1758297000000|2025-09-19 15:50:00|9209|9207|9212.8|9210.8|9212.8|9210.8|9208|9206|234
1758297300000|2025-09-19 15:55:00|9212.5|9210.5|9211|9209|9213.3|9211.3|9209.3|9207.3|282
1758297600000|2025-09-19 16:00:00|9210.8|9208.8|9212.3|9210.3|9212.8|9210.8|9209.8|9207.8|230
1758297900000|2025-09-19 16:05:00|9212|9210|9213.8|9211.8|9216.8|9214.8|9211.5|9209.5|139
1758298200000|2025-09-19 16:10:00|9213.9|9211.9|9214.4|9212.4|9217.6|9215.6|9213.8|9211.8|137
1758298500000|2025-09-19 16:15:00|9214.1|9212.1|9218.4|9216.4|9218.9|9216.9|9214.1|9212.1|115
1758298800000|2025-09-19 16:20:00|9218.6|9216.6|9219.7|9217.7|9220.9|9218.9|9217.4|9215.4|157
1758299100000|2025-09-19 16:25:00|9219.2|9217.2|9220|9218|9220.7|9218.7|9218.7|9216.7|177
1758299400000|2025-09-19 16:30:00|9220.2|9218.2|9220.8|9218.8|9220.8|9218.8|9216|9214|308
1758299700000|2025-09-19 16:35:00|9221|9219|9220.1|9218.1|9221.8|9219.8|9219.7|9217.7|140
1758300000000|2025-09-19 16:40:00|9220.3|9218.3|9220.1|9218.1|9220.8|9218.8|9219|9217|90
1758300300000|2025-09-19 16:45:00|9220.4|9218.4|9220.4|9218.4|9221.7|9219.7|9220|9218|103
1758300600000|2025-09-19 16:50:00|9220.6|9218.6|9221.6|9219.6|9221.9|9219.9|9220.4|9218.4|92
1758300900000|2025-09-19 16:55:00|9221.4|9219.4|9221.1|9219.1|9221.9|9219.9|9219.8|9217.8|110
1758301200000|2025-09-19 17:00:00|9220.6|9218.6|9222.1|9220.1|9223.4|9221.4|9220.5|9218.5|74
1758301500000|2025-09-19 17:05:00|9221.9|9219.9|9221.4|9219.4|9221.9|9219.9|9219.6|9217.6|60
1758301800000|2025-09-19 17:10:00|9221.5|9219.5|9225.4|9223.4|9225.4|9223.4|9220.2|9218.2|153
1758302100000|2025-09-19 17:15:00|9225.1|9223.1|9226.9|9224.9|9226.9|9224.9|9224.9|9222.9|56
1758302400000|2025-09-19 17:20:00|9226.4|9224.4|9228.1|9226.1|9228.9|9226.9|9226.4|9224.4|210
1758302700000|2025-09-19 17:25:00|9227.6|9225.6|9229.9|9227.9|9230.6|9228.6|9226.4|9224.4|169
1758303000000|2025-09-19 17:30:00|9229.6|9227.6|9230.1|9228.1|9230.9|9228.9|9228.1|9226.1|82
1758303300000|2025-09-19 17:35:00|9230.4|9228.4|9229.4|9227.4|9230.6|9228.6|9228.9|9226.9|75
1758303600000|2025-09-19 17:40:00|9229.9|9227.9|9229.1|9227.1|9229.9|9227.9|9228.4|9226.4|82
1758303900000|2025-09-19 17:45:00|9228.9|9226.9|9228.1|9226.1|9229.1|9227.1|9227.1|9225.1|35
1758304200000|2025-09-19 17:50:00|9227.9|9225.9|9229.6|9227.6|9229.6|9227.6|9227.4|9225.4|62
1758304500000|2025-09-19 17:55:00|9229.4|9227.4|9232.1|9230.1|9232.4|9230.4|9229.4|9227.4|82
1758304800000|2025-09-19 18:00:00|9231.9|9229.9|9232.4|9230.4|9233.4|9231.4|9231.9|9229.9|92
1758305100000|2025-09-19 18:05:00|9232.1|9230.1|9232.6|9230.6|9233.9|9231.9|9231.4|9229.4|40
1758305400000|2025-09-19 18:10:00|9232.4|9230.4|9232.1|9230.1|9234.9|9232.9|9231.9|9229.9|76
1758305700000|2025-09-19 18:15:00|9232.4|9230.4|9230.1|9228.1|9232.6|9230.6|9229.9|9227.9|32
1758306000000|2025-09-19 18:20:00|9229.9|9227.9|9229.9|9227.9|9230.9|9228.9|9229.4|9227.4|60
1758306300000|2025-09-19 18:25:00|9229.6|9227.6|9229.9|9227.9|9230.4|9228.4|9228.4|9226.4|47
1758306600000|2025-09-19 18:30:00|9229.6|9227.6|9226.6|9224.6|9229.6|9227.6|9225.6|9223.6|79
1758306900000|2025-09-19 18:35:00|9226.4|9224.4|9225.5|9223.5|9228.3|9226.3|9224.7|9222.7|79
1758307200000|2025-09-19 18:40:00|9225|9223|9224.4|9222.4|9225.6|9223.6|9223.6|9221.6|80
1758307500000|2025-09-19 18:45:00|9224.9|9222.9|9224.7|9222.7|9226.3|9224.3|9224.4|9222.4|73
1758307800000|2025-09-19 18:50:00|9224.9|9222.9|9225.7|9223.7|9225.9|9223.9|9224.7|9222.7|89
1758308100000|2025-09-19 18:55:00|9225.9|9223.9|9230.2|9228.2|9231.4|9229.4|9225.9|9223.9|68
1758308400000|2025-09-19 19:00:00|9230.4|9228.4|9227.9|9225.9|9233.9|9231.9|9227.9|9225.9|82
1758308700000|2025-09-19 19:05:00|9227.7|9225.7|9230.3|9228.3|9230.6|9228.6|9227.7|9225.7|118
1758309000000|2025-09-19 19:10:00|9230.6|9228.6|9229.8|9227.8|9231.9|9229.9|9229.1|9227.1|39
1758309300000|2025-09-19 19:15:00|9230.1|9228.1|9230.1|9228.1|9231.4|9229.4|9229.3|9227.3|77
1758309600000|2025-09-19 19:20:00|9230.4|9228.4|9229.9|9227.9|9231.4|9229.4|9229.4|9227.4|34
1758309900000|2025-09-19 19:25:00|9230.4|9228.4|9232.1|9230.1|9233.4|9231.4|9230.4|9228.4|55
1758310200000|2025-09-19 19:30:00|9232.4|9230.4|9228.9|9226.9|9232.4|9230.4|9228.9|9226.9|42
1758310500000|2025-09-19 19:35:00|9228.4|9226.4|9229.6|9227.6|9230|9228|9228.2|9226.2|62
1758310800000|2025-09-19 19:40:00|9229.9|9227.9|9229.1|9227.1|9230.9|9228.9|9228.9|9226.9|120
1758311100000|2025-09-19 19:45:00|9229.6|9227.6|9233.1|9231.1|9234.4|9232.4|9229.6|9227.6|254
1758311400000|2025-09-19 19:50:00|9232.9|9230.9|9232.9|9230.9|9232.9|9230.9|9229.6|9227.6|339
1758311700000|2025-09-19 19:55:00|9232.4|9230.4|9224.8|9220.8|9232.6|9230.6|9223|9220.5|841
1758312000000|2025-09-19 20:00:00|9224.7|9220.7|9226.6|9222.6|9227|9223|9224.1|9220.1|0
1758312300000|2025-09-19 20:05:00|9226.5|9222.5|9224.6|9220.6|9226.5|9222.5|9224.1|9220.1|0
1758312600000|2025-09-19 20:10:00|9224.5|9220.5|9225.3|9221.3|9225.7|9221.7|9224.2|9220.2|0
1758312900000|2025-09-19 20:15:00|9225.2|9221.2|9223.5|9219.5|9225.2|9221.2|9222.9|9218.9|0
1758313200000|2025-09-19 20:20:00|9223.7|9219.7|9224.1|9220.1|9224.1|9220.1|9222.5|9218.5|0
1758313500000|2025-09-19 20:25:00|9224|9220|9222.6|9218.6|9224|9220|9222.2|9218.2|0
1758313800000|2025-09-19 20:30:00|9222.7|9218.7|9224.9|9220.9|9224.9|9220.9|9222.5|9218.5|0
1758314100000|2025-09-19 20:35:00|9224.7|9220.7|9224.7|9220.7|9224.8|9220.8|9223.6|9219.6|0
1758314400000|2025-09-19 20:40:00|9224.8|9220.8|9224.9|9220.9|9225.3|9221.3|9224.4|9220.4|0
1758314700000|2025-09-19 20:45:00|9224.8|9220.8|9222.9|9218.9|9225.3|9221.3|9222.5|9218.5|0
1758315000000|2025-09-19 20:50:00|9222.8|9218.8|9224.7|9220.7|9225|9221|9222.1|9218.1|0
1758315300000|2025-09-19 20:55:00|9224.6|9220.6|9224.8|9220.8|9225.1|9221.1|9223.7|9219.7|0
1758492000000|2025-09-21 22:00:00|9225.6|9221.6|9223.9|9219.9|9226.1|9222.1|9223.5|9219.5|0
1758492300000|2025-09-21 22:05:00|9223.8|9219.8|9222.7|9218.7|9223.9|9219.9|9221.8|9217.8|0
1758492600000|2025-09-21 22:10:00|9222.8|9218.8|9222.5|9218.5|9223.1|9219.1|9221.8|9217.8|0
1758492900000|2025-09-21 22:15:00|9222.6|9218.6|9221.8|9217.8|9222.6|9218.6|9221.2|9217.2|0
1758493200000|2025-09-21 22:20:00|9221.9|9217.9|9221.6|9217.6|9222.6|9218.6|9220.7|9216.7|0
1758493500000|2025-09-21 22:25:00|9221.8|9217.8|9222.3|9218.3|9222.8|9218.8|9221.5|9217.5|0
1758493800000|2025-09-21 22:30:00|9222.2|9218.2|9222.9|9218.9|9223.5|9219.5|9221.9|9217.9|0
1758494100000|2025-09-21 22:35:00|9223|9219|9223.2|9219.2|9224.3|9220.3|9222.7|9218.7|0
1758494400000|2025-09-21 22:40:00|9223.1|9219.1|9224|9220|9224.2|9220.2|9223|9219|0
1758494700000|2025-09-21 22:45:00|9223.9|9219.9|9223.6|9219.6|9225|9221|9223.5|9219.5|0
1758495000000|2025-09-21 22:50:00|9223.7|9219.7|9224.1|9220.1|9224.2|9220.2|9223.3|9219.3|0
1758495300000|2025-09-21 22:55:00|9224|9220|9223.6|9219.6|9224|9220|9223.2|9219.2|0
1758495600000|2025-09-21 23:00:00|9223.7|9219.7|9223.4|9219.4|9224.1|9220.1|9223.4|9219.4|0
1758495900000|2025-09-21 23:05:00|9223.6|9219.6|9223.1|9219.1|9223.8|9219.8|9222.5|9218.5|0
1758496200000|2025-09-21 23:10:00|9223|9219|9223.4|9219.4|9224|9220|9222.4|9218.4|0
1758496500000|2025-09-21 23:15:00|9223.3|9219.3|9223.3|9219.3|9223.4|9219.4|9222.7|9218.7|0
1758496800000|2025-09-21 23:20:00|9223.4|9219.4|9222.7|9218.7|9223.6|9219.6|9222.4|9218.4|0
1758497100000|2025-09-21 23:25:00|9222.8|9218.8|9222.8|9218.8|9223.2|9219.2|9222.1|9218.1|0
1758497400000|2025-09-21 23:30:00|9222.9|9218.9|9222.4|9218.4|9222.9|9218.9|9222.2|9218.2|0
1758497700000|2025-09-21 23:35:00|9222.5|9218.5|9222.9|9218.9|9223.2|9219.2|9222.2|9218.2|0
1758498000000|2025-09-21 23:40:00|9222.8|9218.8|9222.9|9218.9|9223.1|9219.1|9222.5|9218.5|0
1758498300000|2025-09-21 23:45:00|9222.8|9218.8|9222.4|9218.4|9223.2|9219.2|9222.3|9218.3|0
1758498600000|2025-09-21 23:50:00|9222.5|9218.5|9223.9|9219.9|9224.1|9220.1|9222.2|9218.2|0
1758498900000|2025-09-21 23:55:00|9223.8|9219.8|9223.6|9219.6|9223.9|9219.9|9223.4|9219.4|0
1758499200000|2025-09-22 00:00:00|9223.7|9219.7|9222.7|9219.7|9227.9|9224.9|9219.1|9216.1|119
1758499500000|2025-09-22 00:05:00|9222.4|9219.4|9231.6|9228.6|9231.9|9228.9|9222.4|9219.4|13
1758499800000|2025-09-22 00:10:00|9230.1|9227.1|9230.4|9227.4|9232.1|9229.1|9230.1|9227.1|27
1758500100000|2025-09-22 00:15:00|9229.4|9226.4|9228.1|9225.1|9231.2|9228.2|9225.6|9222.6|59
1758500400000|2025-09-22 00:20:00|9228.4|9225.4|9228.7|9225.7|9229.9|9226.9|9227.2|9224.2|34
1758500700000|2025-09-22 00:25:00|9228.4|9225.4|9228.2|9225.2|9229.2|9226.2|9226.4|9223.4|25
1758501000000|2025-09-22 00:30:00|9227.4|9224.4|9223.1|9220.1|9227.4|9224.4|9221.6|9218.6|11
1758501300000|2025-09-22 00:35:00|9222.8|9219.8|9225.5|9222.5|9225.5|9222.5|9222.8|9219.8|8
1758501600000|2025-09-22 00:40:00|9225.3|9222.3|9226.5|9223.5|9227.5|9224.5|9225.3|9222.3|1
1758501900000|2025-09-22 00:45:00|9227|9224|9226.5|9223.5|9227.5|9224.5|9226.3|9223.3|0
1758502200000|2025-09-22 00:50:00|9226.3|9223.3|9227.1|9224.1|9227.4|9224.4|9226.3|9223.3|9
1758502500000|2025-09-22 00:55:00|9226.9|9223.9|9224.6|9221.6|9227.1|9224.1|9224.1|9221.1|13
1758502800000|2025-09-22 01:00:00|9224.8|9221.8|9225.3|9222.3|9225.8|9222.8|9223.5|9220.5|9
1758503100000|2025-09-22 01:05:00|9225|9222|9228.3|9225.3|9229.8|9226.8|9225|9222|29
1758503400000|2025-09-22 01:10:00|9227.3|9224.3|9228.1|9225.1|9228.6|9225.6|9227.3|9224.3|16
1758503700000|2025-09-22 01:15:00|9227.8|9224.8|9225.6|9222.6|9228.1|9225.1|9225.6|9222.6|4
1758504000000|2025-09-22 01:20:00|9225.3|9222.3|9224.3|9221.3|9225.6|9222.6|9224.3|9221.3|1
1758504300000|2025-09-22 01:25:00|9224.1|9221.1|9223.8|9220.8|9224.6|9221.6|9222.8|9219.8|3
1758504600000|2025-09-22 01:30:00|9224.1|9221.1|9221.1|9218.1|9224.1|9221.1|9220.6|9217.6|5
1758504900000|2025-09-22 01:35:00|9220.8|9217.8|9216.6|9213.6|9221.1|9218.1|9216.3|9213.3|12
1758505200000|2025-09-22 01:40:00|9216.3|9213.3|9214.3|9211.3|9216.3|9213.3|9213.5|9210.5|28
1758505500000|2025-09-22 01:45:00|9214.8|9211.8|9213.8|9210.8|9215.1|9212.1|9212.5|9209.5|11
1758505800000|2025-09-22 01:50:00|9213.6|9210.6|9215.6|9212.6|9216.6|9213.6|9213.1|9210.1|9
1758506100000|2025-09-22 01:55:00|9215.3|9212.3|9214.6|9211.6|9215.8|9212.8|9214.1|9211.1|6
1758506400000|2025-09-22 02:00:00|9214.8|9211.8|9216.6|9213.6|9216.6|9213.6|9213.3|9210.3|20
1758506700000|2025-09-22 02:05:00|9216.1|9213.1|9218.2|9215.2|9218.7|9215.7|9215.3|9212.3|11
1758507000000|2025-09-22 02:10:00|9217.9|9214.9|9215.4|9212.4|9217.9|9214.9|9215.4|9212.4|7
1758507300000|2025-09-22 02:15:00|9215.9|9212.9|9217|9214|9218.3|9215.3|9215.9|9212.9|14
1758507600000|2025-09-22 02:20:00|9217.3|9214.3|9217.5|9214.5|9218.5|9215.5|9216.3|9213.3|11
1758507900000|2025-09-22 02:25:00|9217.3|9214.3|9216.3|9213.3|9218|9215|9215.8|9212.8|10
1758508200000|2025-09-22 02:30:00|9216.5|9213.5|9217|9214|9218|9215|9216|9213|7
1758508500000|2025-09-22 02:35:00|9216.8|9213.8|9215.3|9212.3|9216.8|9213.8|9215.3|9212.3|6
1758508800000|2025-09-22 02:40:00|9216.3|9213.3|9215.3|9212.3|9216.3|9213.3|9214.5|9211.5|10
1758509100000|2025-09-22 02:45:00|9215.5|9212.5|9216.3|9213.3|9216.8|9213.8|9215.3|9212.3|13
1758509400000|2025-09-22 02:50:00|9215.8|9212.8|9216.4|9213.4|9217.5|9214.5|9215.8|9212.8|12
1758509700000|2025-09-22 02:55:00|9216.7|9213.7|9215.7|9212.7|9217.5|9214.5|9215.7|9212.7|13
1758510000000|2025-09-22 03:00:00|9216.5|9213.5|9216.7|9213.7|9216.7|9213.7|9215.9|9212.9|6
1758510300000|2025-09-22 03:05:00|9216.4|9213.4|9215.3|9212.3|9216.7|9213.7|9215.3|9212.3|2
1758510600000|2025-09-22 03:10:00|9215.5|9212.5|9215.7|9212.7|9216|9213|9215.2|9212.2|4
1758510900000|2025-09-22 03:15:00|9215.4|9212.4|9216.1|9213.1|9216.1|9213.1|9215.4|9212.4|0
1758511200000|2025-09-22 03:20:00|9215.9|9212.9|9215.8|9212.8|9216|9213|9215.5|9212.5|4
1758511500000|2025-09-22 03:25:00|9216.1|9213.1|9217.8|9214.8|9218.1|9215.1|9216.1|9213.1|5
1758511800000|2025-09-22 03:30:00|9218.1|9215.1|9218|9215|9218.8|9215.8|9217.8|9214.8|0
1758512100000|2025-09-22 03:35:00|9218.3|9215.3|9218.8|9215.8|9219.8|9216.8|9218|9215|3
1758512400000|2025-09-22 03:40:00|9219|9216|9219.9|9216.9|9220.2|9217.2|9218.5|9215.5|4
1758512700000|2025-09-22 03:45:00|9220.2|9217.2|9221.5|9218.5|9222|9219|9220.2|9217.2|6
1758513000000|2025-09-22 03:50:00|9221.3|9218.3|9221.5|9218.5|9221.8|9218.8|9221.2|9218.2|0
1758513300000|2025-09-22 03:55:00|9221|9218|9220.4|9217.4|9221.2|9218.2|9219.9|9216.9|1
1758513600000|2025-09-22 04:00:00|9220.2|9217.2|9220.7|9217.7|9220.7|9217.7|9219.9|9216.9|0
1758513900000|2025-09-22 04:05:00|9220.5|9217.5|9220.7|9217.7|9223.2|9220.2|9220.5|9217.5|16
1758514200000|2025-09-22 04:10:00|9221.2|9218.2|9220.2|9217.2|9222.2|9219.2|9220.2|9217.2|10
1758514500000|2025-09-22 04:15:00|9220.5|9217.5|9220.1|9217.1|9220.8|9217.8|9219.8|9216.8|1
1758514800000|2025-09-22 04:20:00|9219.6|9216.6|9217.1|9214.1|9219.8|9216.8|9216.8|9213.8|6
1758515100000|2025-09-22 04:25:00|9217.8|9214.8|9216.3|9213.3|9218.8|9215.8|9216.3|9213.3|7
1758515400000|2025-09-22 04:30:00|9216.6|9213.6|9218.2|9215.2|9218.2|9215.2|9216.3|9213.3|1
1758515700000|2025-09-22 04:35:00|9218.5|9215.5|9216.3|9213.3|9218.5|9215.5|9216|9213|1
1758516000000|2025-09-22 04:40:00|9216.1|9213.1|9215.4|9212.4|9216.6|9213.6|9214.1|9211.1|4
1758516300000|2025-09-22 04:45:00|9214.4|9211.4|9215.5|9212.5|9216.6|9213.6|9214.4|9211.4|10
1758516600000|2025-09-22 04:50:00|9215.7|9212.7|9217.7|9214.7|9218.7|9215.7|9215.5|9212.5|27
1758516900000|2025-09-22 04:55:00|9218.6|9215.6|9218.2|9215.2|9219.2|9216.2|9217.1|9214.1|13
1758517200000|2025-09-22 05:00:00|9217.9|9214.9|9217.5|9214.5|9218.2|9215.2|9216.9|9213.9|3
1758517500000|2025-09-22 05:05:00|9217.6|9214.6|9218.3|9215.3|9219.8|9216.8|9217.5|9214.5|3
1758517800000|2025-09-22 05:10:00|9218|9215|9218.3|9215.3|9219|9216|9218|9215|0
1758518100000|2025-09-22 05:15:00|9219|9216|9220.5|9217.5|9221.3|9218.3|9219|9216|6
1758518400000|2025-09-22 05:20:00|9219.5|9216.5|9220|9217|9220.5|9217.5|9219.3|9216.3|6
1758518700000|2025-09-22 05:25:00|9220.3|9217.3|9220.1|9217.1|9220.5|9217.5|9220|9217|1
1758519000000|2025-09-22 05:30:00|9219.9|9216.9|9220.1|9217.1|9220.1|9217.1|9218.6|9215.6|14
1758519300000|2025-09-22 05:35:00|9219.9|9216.9|9219.6|9216.6|9220.1|9217.1|9219.6|9216.6|0
1758519600000|2025-09-22 05:40:00|9218.6|9215.6|9217.9|9214.9|9220.1|9217.1|9217.9|9214.9|12
1758519900000|2025-09-22 05:45:00|9218.1|9215.1|9217.9|9214.9|9218.6|9215.6|9217.4|9214.4|1
1758520200000|2025-09-22 05:50:00|9217.6|9214.6|9216.9|9213.9|9217.6|9214.6|9216.6|9213.6|1
1758520500000|2025-09-22 05:55:00|9216.6|9213.6|9214|9211|9216.6|9213.6|9214|9211|3
1758520800000|2025-09-22 06:00:00|9215|9212|9213|9211|9215|9212.6|9210.4|9208.4|225
1758521100000|2025-09-22 06:05:00|9212.5|9210.5|9211.2|9209.2|9212.5|9210.5|9209.7|9207.7|71
1758521400000|2025-09-22 06:10:00|9211.4|9209.4|9211.4|9209.4|9212.3|9210.3|9207.9|9205.9|65
1758521700000|2025-09-22 06:15:00|9211.2|9209.2|9211.6|9209.6|9212.6|9210.6|9209.9|9207.9|50
1758522000000|2025-09-22 06:20:00|9211.4|9209.4|9208.1|9206.1|9212.4|9210.4|9208.1|9206.1|106
1758522300000|2025-09-22 06:25:00|9207.9|9205.9|9208.1|9206.1|9208.6|9206.6|9205.6|9203.6|158
1758522600000|2025-09-22 06:30:00|9207.9|9205.9|9208|9206|9208.4|9206.4|9207.4|9205.4|30
1758522900000|2025-09-22 06:35:00|9208.3|9206.3|9208.5|9206.5|9210.4|9208.4|9206.8|9204.8|47
1758523200000|2025-09-22 06:40:00|9208.3|9206.3|9209.1|9207.1|9209.5|9207.5|9206.8|9204.8|71
1758523500000|2025-09-22 06:45:00|9208.9|9206.9|9211.5|9209.5|9212.1|9210.1|9208.9|9206.9|88
1758523800000|2025-09-22 06:50:00|9211.3|9209.3|9211.3|9209.3|9211.6|9209.6|9208.9|9206.9|63
1758524100000|2025-09-22 06:55:00|9211.4|9209.4|9212.3|9210.3|9214.5|9212.5|9210.6|9208.6|173
1758524400000|2025-09-22 07:00:00|9211.3|9211.5|9212.8|9211.8|9220.6|9219.6|9207.3|9206.3|1980
1758524700000|2025-09-22 07:05:00|9213.3|9212.3|9206.1|9205.1|9215|9214|9204.4|9203.4|739
1758525000000|2025-09-22 07:10:00|9206|9205|9205.9|9204.9|9212.9|9211.9|9205.2|9204.2|654
1758525300000|2025-09-22 07:15:00|9206.1|9205.1|9196.4|9195.4|9207.9|9206.9|9195.8|9194.8|488
1758525600000|2025-09-22 07:20:00|9196.1|9195.1|9193.6|9192.6|9201.4|9200.4|9190.8|9189.8|636
1758525900000|2025-09-22 07:25:00|9193.9|9192.9|9199.6|9198.6|9200.6|9199.6|9193.9|9192.9|459
1758526200000|2025-09-22 07:30:00|9200.1|9199.1|9205.4|9204.4|9206.2|9205.2|9196.6|9195.6|520
1758526500000|2025-09-22 07:35:00|9205.2|9204.2|9207.9|9206.9|9210.8|9209.8|9203.9|9202.9|398
1758526800000|2025-09-22 07:40:00|9208.5|9207.5|9208.9|9207.9|9209.8|9208.8|9205.5|9204.5|281
1758527100000|2025-09-22 07:45:00|9208.6|9207.6|9211.4|9210.4|9211.9|9210.9|9206.9|9205.9|303
1758527400000|2025-09-22 07:50:00|9211.1|9210.1|9216.3|9215.3|9217.4|9216.4|9210.9|9209.9|465
1758527700000|2025-09-22 07:55:00|9215.8|9214.8|9216.1|9215.1|9218.9|9217.9|9214|9213|326
1758528000000|2025-09-22 08:00:00|9215.1|9214.1|9222.9|9221.9|9224.4|9223.4|9213.4|9212.4|511
1758528300000|2025-09-22 08:05:00|9223.1|9222.1|9223.4|9222.4|9226.6|9225.6|9221.6|9220.6|515
1758528600000|2025-09-22 08:10:00|9224.2|9223.2|9226.6|9225.6|9227.1|9226.1|9221.9|9220.9|344
1758528900000|2025-09-22 08:15:00|9226.5|9225.5|9227.2|9226.2|9228.2|9227.2|9225.1|9224.1|248
1758529200000|2025-09-22 08:20:00|9226.3|9225.3|9225.4|9224.4|9227.8|9226.8|9223.9|9222.9|238
1758529500000|2025-09-22 08:25:00|9225.9|9224.9|9226.6|9225.6|9227.5|9226.5|9224|9223|196
1758529800000|2025-09-22 08:30:00|9226.3|9225.3|9221.3|9220.3|9227.9|9226.9|9220.8|9219.8|167
1758530100000|2025-09-22 08:35:00|9221.5|9220.5|9223.1|9222.1|9223.6|9222.6|9219.6|9218.6|155
1758530400000|2025-09-22 08:40:00|9224.3|9223.3|9223.8|9222.8|9226.5|9225.5|9222.8|9221.8|147
1758530700000|2025-09-22 08:45:00|9223.9|9222.9|9222.8|9221.8|9224.3|9223.3|9221.9|9220.9|143
1758531000000|2025-09-22 08:50:00|9223|9222|9223.6|9222.6|9224.8|9223.8|9221.6|9220.6|232
1758531300000|2025-09-22 08:55:00|9223.9|9222.9|9226.8|9225.8|9227|9226|9223.6|9222.6|195
1758531600000|2025-09-22 09:00:00|9226.2|9225.2|9221.9|9220.9|9227.9|9226.9|9221.9|9220.9|340
1758531900000|2025-09-22 09:05:00|9222.4|9221.4|9220.3|9219.3|9223.1|9222.1|9218.5|9217.5|293
1758532200000|2025-09-22 09:10:00|9220.4|9219.4|9215.7|9214.7|9221.1|9220.1|9215.7|9214.7|235
1758532500000|2025-09-22 09:15:00|9216|9215|9216.1|9215.1|9217.8|9216.8|9214.9|9213.9|236
1758532800000|2025-09-22 09:20:00|9216.3|9215.3|9215.2|9214.2|9216.8|9215.8|9212.8|9211.8|196
1758533100000|2025-09-22 09:25:00|9214.7|9213.7|9214|9213|9216.8|9215.8|9210.9|9209.9|143
1758533400000|2025-09-22 09:30:00|9215.1|9214.1|9213.9|9212.9|9217.4|9216.4|9212.4|9211.4|222
1758533700000|2025-09-22 09:35:00|9213.8|9212.8|9208.9|9207.9|9213.9|9212.9|9207.7|9206.7|192
1758534000000|2025-09-22 09:40:00|9209.4|9208.4|9210.1|9209.1|9212|9211|9208.9|9207.9|176
1758534300000|2025-09-22 09:45:00|9210.2|9209.2|9209.5|9208.5|9211.6|9210.6|9207.5|9206.5|166
1758534600000|2025-09-22 09:50:00|9209|9208|9209|9208|9210.2|9209.2|9207.2|9206.2|162
1758534900000|2025-09-22 09:55:00|9208|9207|9205.7|9204.7|9209.5|9208.5|9205.5|9204.5|262
1758535200000|2025-09-22 10:00:00|9206.1|9205.1|9207.5|9206.5|9209.1|9208.1|9204|9203|303
1758535500000|2025-09-22 10:05:00|9207.3|9206.3|9211|9210|9211.1|9210.1|9207|9206|227
1758535800000|2025-09-22 10:10:00|9210.7|9209.7|9218.8|9217.8|9219.1|9218.1|9210.5|9209.5|308
1758536100000|2025-09-22 10:15:00|9218.6|9217.6|9219.6|9218.6|9220.8|9219.8|9217.6|9216.6|199
1758536400000|2025-09-22 10:20:00|9218.6|9217.6|9221.5|9220.5|9222.5|9221.5|9218.6|9217.6|353
1758536700000|2025-09-22 10:25:00|9222.2|9221.2|9222.6|9221.6|9223.2|9222.2|9220.5|9219.5|293
1758537000000|2025-09-22 10:30:00|9222.2|9221.2|9225.1|9224.1|9225.8|9224.8|9222.2|9221.2|412
1758537300000|2025-09-22 10:35:00|9225.3|9224.3|9224.3|9223.3|9226.1|9225.1|9223.6|9222.6|332
1758537600000|2025-09-22 10:40:00|9224.4|9223.4|9221.7|9220.7|9225.2|9224.2|9221.2|9220.2|311
1758537900000|2025-09-22 10:45:00|9221.4|9220.4|9221.5|9220.5|9221.9|9220.9|9218.4|9217.4|230
1758538200000|2025-09-22 10:50:00|9222.2|9221.2|9220.2|9219.2|9223|9222|9219.9|9218.9|225
1758538500000|2025-09-22 10:55:00|9219.9|9218.9|9221.6|9220.6|9222.6|9221.6|9218.4|9217.4|228
1758538800000|2025-09-22 11:00:00|9221.5|9220.5|9225.2|9224.2|9227.6|9226.6|9219.8|9218.8|356
1758539100000|2025-09-22 11:05:00|9224.7|9223.7|9220.4|9219.4|9225.2|9224.2|9218.8|9217.8|487
1758539400000|2025-09-22 11:10:00|9220.6|9219.6|9222.4|9221.4|9223.4|9222.4|9220.2|9219.2|215
1758539700000|2025-09-22 11:15:00|9222.6|9221.6|9225.7|9224.7|9227.7|9226.7|9222.6|9221.6|278
1758540000000|2025-09-22 11:20:00|9224.5|9223.5|9226.8|9225.8|9227|9226|9224.3|9223.3|222
1758540300000|2025-09-22 11:25:00|9226.3|9225.3|9228.8|9227.8|9229.3|9228.3|9224.8|9223.8|321
1758540600000|2025-09-22 11:30:00|9228.6|9227.6|9233.1|9232.1|9233.1|9232.1|9228.3|9227.3|319
1758540900000|2025-09-22 11:35:00|9232.3|9231.3|9231.1|9230.1|9233.1|9232.1|9231.1|9230.1|225
1758541200000|2025-09-22 11:40:00|9230.9|9229.9|9230.1|9229.1|9230.9|9229.9|9228.9|9227.9|165
1758541500000|2025-09-22 11:45:00|9229.8|9228.8|9228.3|9227.3|9231.1|9230.1|9227|9226|199
1758541800000|2025-09-22 11:50:00|9228.6|9227.6|9229|9228|9230.6|9229.6|9226.9|9225.9|314
1758542100000|2025-09-22 11:55:00|9228.8|9227.8|9228.2|9227.2|9229|9228|9226.5|9225.5|193
1758542400000|2025-09-22 12:00:00|9228.8|9227.8|9228.3|9227.3|9230|9229|9226.6|9225.6|189
1758542700000|2025-09-22 12:05:00|9228.8|9227.8|9230.8|9229.8|9232.1|9231.1|9228.6|9227.6|176
1758543000000|2025-09-22 12:10:00|9231|9230|9229|9228|9231.5|9230.5|9228.4|9227.4|142
1758543300000|2025-09-22 12:15:00|9228.8|9227.8|9231.6|9230.6|9232.3|9231.3|9228.7|9227.7|116
1758543600000|2025-09-22 12:20:00|9231.4|9230.4|9233.2|9232.2|9233.4|9232.4|9230.5|9229.5|124
1758543900000|2025-09-22 12:25:00|9233.7|9232.7|9234.2|9233.2|9235.8|9234.8|9232.9|9231.9|238
1758544200000|2025-09-22 12:30:00|9233.7|9232.7|9230|9229|9233.7|9232.7|9229|9228|293
1758544500000|2025-09-22 12:35:00|9230.1|9229.1|9226.4|9225.4|9230.1|9229.1|9226.2|9225.2|147
1758544800000|2025-09-22 12:40:00|9227.2|9226.2|9227.5|9226.5|9229.7|9228.7|9226.5|9225.5|196
1758545100000|2025-09-22 12:45:00|9227.2|9226.2|9227.1|9226.1|9229.1|9228.1|9226|9225|154
1758545400000|2025-09-22 12:50:00|9227.3|9226.3|9225.4|9224.4|9228.7|9227.7|9225.2|9224.2|144
1758545700000|2025-09-22 12:55:00|9225.7|9224.7|9223.5|9222.5|9227.7|9226.7|9223.5|9222.5|227
1758546000000|2025-09-22 13:00:00|9223.1|9222.1|9222.6|9221.6|9224.8|9223.8|9221.3|9220.3|406
1758546300000|2025-09-22 13:05:00|9222.1|9221.1|9219.4|9218.4|9222.3|9221.3|9219.4|9218.4|232
1758546600000|2025-09-22 13:10:00|9219.9|9218.9|9219.1|9218.1|9220.4|9219.4|9217.1|9216.1|278
1758546900000|2025-09-22 13:15:00|9219.4|9218.4|9218.3|9217.3|9220.8|9219.8|9217.3|9216.3|313
1758547200000|2025-09-22 13:20:00|9218.2|9217.2|9222.6|9221.6|9223.3|9222.3|9217.9|9216.9|201
1758547500000|2025-09-22 13:25:00|9221.6|9220.6|9222.3|9221.3|9223.9|9222.9|9219.8|9218.8|307
1758547800000|2025-09-22 13:30:00|9221.6|9220.6|9226|9225|9227.3|9226.3|9216.5|9215.5|580
1758548100000|2025-09-22 13:35:00|9225.2|9224.2|9223.5|9222.5|9228.9|9227.9|9223.5|9222.5|364
1758548400000|2025-09-22 13:40:00|9223.9|9222.9|9220.4|9219.4|9227.2|9226.2|9219.8|9218.8|432
1758548700000|2025-09-22 13:45:00|9220.1|9219.1|9218.9|9217.9|9222.3|9221.3|9218.1|9217.1|350
1758549000000|2025-09-22 13:50:00|9219.3|9218.3|9222.1|9221.1|9222.6|9221.6|9217.2|9216.2|384
1758549300000|2025-09-22 13:55:00|9222.6|9221.6|9222.4|9221.4|9226.2|9225.2|9222.3|9221.3|435
1758549600000|2025-09-22 14:00:00|9221.4|9220.4|9217.4|9216.4|9221.4|9220.4|9215|9214|433
1758549900000|2025-09-22 14:05:00|9217.7|9216.7|9221.6|9220.6|9222.6|9221.6|9217.1|9216.1|308
1758550200000|2025-09-22 14:10:00|9222.3|9221.3|9219.5|9218.5|9223|9222|9217.5|9216.5|351
1758550500000|2025-09-22 14:15:00|9219|9218|9218.8|9217.8|9222.1|9221.1|9216.7|9215.7|281
1758550800000|2025-09-22 14:20:00|9218.5|9217.5|9219.6|9218.6|9221.1|9220.1|9217.1|9216.1|221
1758551100000|2025-09-22 14:25:00|9219.1|9218.1|9215.3|9214.3|9219.1|9218.1|9215.1|9214.1|312
1758551400000|2025-09-22 14:30:00|9215.2|9214.2|9215.7|9214.7|9219.2|9218.2|9213.4|9212.4|597
1758551700000|2025-09-22 14:35:00|9215.9|9214.9|9215.9|9214.9|9219.2|9218.2|9214.6|9213.6|532
1758552000000|2025-09-22 14:40:00|9215.6|9214.6|9218.4|9217.4|9218.6|9217.6|9215.4|9214.4|317
1758552300000|2025-09-22 14:45:00|9218.9|9217.9|9223.4|9222.4|9223.9|9222.9|9217.5|9216.5|506
1758552600000|2025-09-22 14:50:00|9222.4|9221.4|9224.1|9223.1|9225.7|9224.7|9221.1|9220.1|712
1758552900000|2025-09-22 14:55:00|9223.6|9222.6|9227.4|9226.4|9228.9|9227.9|9223.3|9222.3|564
1758553200000|2025-09-22 15:00:00|9226.9|9225.9|9225.9|9224.9|9229.4|9228.4|9225.7|9224.7|781
1758553500000|2025-09-22 15:05:00|9226.1|9225.1|9231.9|9230.9|9232.4|9231.4|9225.9|9224.9|510
1758553800000|2025-09-22 15:10:00|9231.6|9230.6|9225.1|9224.1|9231.6|9230.6|9225.1|9224.1|502
1758554100000|2025-09-22 15:15:00|9224.6|9223.6|9228.8|9227.8|9228.8|9227.8|9223.1|9222.1|277
1758554400000|2025-09-22 15:20:00|9229.3|9228.3|9229|9228|9233.1|9232.1|9227.6|9226.6|566
1758554700000|2025-09-22 15:25:00|9228.8|9227.8|9232.3|9230.3|9233.1|9232.1|9228.4|9227.4|1568
1758555000000|2025-09-22 15:30:00|9232.6|9230.6|9230|9228|9233.3|9231.3|9228.9|9226.9|3129
1758555300000|2025-09-22 15:35:00|9229|9227|9225.5|9223.5|9229.6|9227.6|9224.7|9222.7|908
1758555600000|2025-09-22 15:40:00|9225|9223|9224.7|9222.7|9228.8|9226.8|9224|9222|410
1758555900000|2025-09-22 15:45:00|9225|9223|9223.5|9221.5|9227.2|9225.2|9223.2|9221.2|162
1758556200000|2025-09-22 15:50:00|9224|9222|9225.5|9223.5|9226.2|9224.2|9223.4|9221.4|361
1758556500000|2025-09-22 15:55:00|9225.2|9223.2|9224.5|9222.5|9225.5|9223.5|9222.4|9220.4|238
1758556800000|2025-09-22 16:00:00|9224.2|9222.2|9222.6|9220.6|9224.5|9222.5|9220.8|9218.8|169
1758557100000|2025-09-22 16:05:00|9222.4|9220.4|9224.2|9222.2|9225.7|9223.7|9221.8|9219.8|147
1758557400000|2025-09-22 16:10:00|9224.5|9222.5|9222.1|9220.1|9225.6|9223.6|9222.1|9220.1|105
1758557700000|2025-09-22 16:15:00|9221.8|9219.8|9223.1|9221.1|9224.8|9222.8|9221.1|9219.1|175
1758558000000|2025-09-22 16:20:00|9223.3|9221.3|9224.8|9222.8|9225.1|9223.1|9222|9220|133
1758558300000|2025-09-22 16:25:00|9224.6|9222.6|9226.5|9224.5|9226.5|9224.5|9223.1|9221.1|213
1758558600000|2025-09-22 16:30:00|9226|9224|9227.2|9225.2|9227.6|9225.6|9224.8|9222.8|119
1758558900000|2025-09-22 16:35:00|9227.4|9225.4|9230.6|9228.6|9231.1|9229.1|9226.9|9224.9|178
1758559200000|2025-09-22 16:40:00|9230.9|9228.9|9232.1|9230.1|9232.1|9230.1|9229.4|9227.4|296
1758559500000|2025-09-22 16:45:00|9231.8|9229.8|9231.6|9229.6|9232.8|9230.8|9229.3|9227.3|121
1758559800000|2025-09-22 16:50:00|9231.8|9229.8|9231.8|9229.8|9233.1|9231.1|9231.1|9229.1|96
1758560100000|2025-09-22 16:55:00|9231.6|9229.6|9234.6|9232.6|9234.6|9232.6|9231.3|9229.3|81
1758560400000|2025-09-22 17:00:00|9234.8|9232.8|9238.6|9236.6|9239.1|9237.1|9234.6|9232.6|269
1758560700000|2025-09-22 17:05:00|9239.1|9237.1|9241.1|9239.1|9242.1|9240.1|9239.1|9237.1|231
1758561000000|2025-09-22 17:10:00|9241.6|9239.6|9239.3|9237.3|9241.6|9239.6|9239.1|9237.1|51
1758561300000|2025-09-22 17:15:00|9239.6|9237.6|9241.1|9239.1|9242.6|9240.6|9239.3|9237.3|89
1758561600000|2025-09-22 17:20:00|9240.6|9238.6|9243.6|9241.6|9243.8|9241.8|9240.6|9238.6|105
1758561900000|2025-09-22 17:25:00|9243.3|9241.3|9244.6|9242.6|9244.8|9242.8|9243.3|9241.3|129
1758562200000|2025-09-22 17:30:00|9245.1|9243.1|9245.6|9243.6|9246.6|9244.6|9245.1|9243.1|351
1758562500000|2025-09-22 17:35:00|9246.1|9244.1|9249.6|9247.6|9249.6|9247.6|9245.6|9243.6|194
1758562800000|2025-09-22 17:40:00|9250.1|9248.1|9249.1|9247.1|9250.1|9248.1|9248.6|9246.6|199
1758563100000|2025-09-22 17:45:00|9248.6|9246.6|9249.1|9247.1|9250.2|9248.2|9248.6|9246.6|160
1758563400000|2025-09-22 17:50:00|9248.6|9246.6|9249.3|9247.3|9250.1|9248.1|9248.1|9246.1|130
1758563700000|2025-09-22 17:55:00|9249.6|9247.6|9249.1|9247.1|9250.8|9248.8|9248.1|9246.1|84
1758564000000|2025-09-22 18:00:00|9248.8|9246.8|9246.6|9244.6|9250.1|9248.1|9246.6|9244.6|98
1758564300000|2025-09-22 18:05:00|9246.8|9244.8|9247.1|9245.1|9247.1|9245.1|9245.1|9243.1|127
1758564600000|2025-09-22 18:10:00|9247.3|9245.3|9246.6|9244.6|9247.7|9245.7|9245.6|9243.6|63
1758564900000|2025-09-22 18:15:00|9246.8|9244.8|9248.8|9246.8|9248.8|9246.8|9246.3|9244.3|38
1758565200000|2025-09-22 18:20:00|9249.1|9247.1|9250.8|9248.8|9250.8|9248.8|9247.8|9245.8|96
1758565500000|2025-09-22 18:25:00|9251.1|9249.1|9249.6|9247.6|9251.1|9249.1|9248.1|9246.1|50
1758565800000|2025-09-22 18:30:00|9249.3|9247.3|9248.1|9246.1|9249.8|9247.8|9247.3|9245.3|42
1758566100000|2025-09-22 18:35:00|9248.6|9246.6|9249.9|9247.9|9250.4|9248.4|9248.5|9246.5|52
1758566400000|2025-09-22 18:40:00|9249.5|9247.5|9250.6|9248.6|9250.7|9248.7|9249|9247|42
1758566700000|2025-09-22 18:45:00|9250.4|9248.4|9249.7|9247.7|9251.1|9249.1|9249.6|9247.6|57
1758567000000|2025-09-22 18:50:00|9249.9|9247.9|9250.8|9248.8|9251.6|9249.6|9249.6|9247.6|61
1758567300000|2025-09-22 18:55:00|9251.1|9249.1|9250.6|9248.6|9251.6|9249.6|9250.1|9248.1|31
1758567600000|2025-09-22 19:00:00|9251.1|9249.1|9251.2|9249.2|9252.6|9250.6|9250.6|9248.6|69
1758567900000|2025-09-22 19:05:00|9250.9|9248.9|9249.6|9247.6|9251.2|9249.2|9249.6|9247.6|29
1758568200000|2025-09-22 19:10:00|9249.3|9247.3|9249.7|9247.7|9250.9|9248.9|9249.3|9247.3|59
1758568500000|2025-09-22 19:15:00|9249.9|9247.9|9248.3|9246.3|9250.4|9248.4|9247.7|9245.7|60
1758568800000|2025-09-22 19:20:00|9248.6|9246.6|9249.6|9247.6|9249.6|9247.6|9248.1|9246.1|32
1758569100000|2025-09-22 19:25:00|9249.8|9247.8|9248.1|9246.1|9250.1|9248.1|9247.8|9245.8|72
1758569400000|2025-09-22 19:30:00|9247.8|9245.8|9248.1|9246.1|9248.7|9246.7|9247.1|9245.1|176
1758569700000|2025-09-22 19:35:00|9247.8|9245.8|9246.7|9244.7|9247.8|9245.8|9245.3|9243.3|105
1758570000000|2025-09-22 19:40:00|9247|9245|9245|9243|9247.6|9245.6|9244.4|9242.4|64
1758570300000|2025-09-22 19:45:00|9245.3|9243.3|9247.7|9245.7|9247.7|9245.7|9244.6|9242.6|102
1758570600000|2025-09-22 19:50:00|9247.9|9245.9|9245.7|9243.7|9248.2|9246.2|9245.4|9243.4|198
1758570900000|2025-09-22 19:55:00|9245.5|9243.5|9242.3|9238.3|9247.8|9245.8|9242.1|9238.1|665
1758571200000|2025-09-22 20:00:00|9242.1|9238.1|9241.6|9237.6|9243|9239|9240.9|9236.9|0
1758571500000|2025-09-22 20:05:00|9241.5|9237.5|9239.1|9235.1|9241.5|9237.5|9238.8|9234.8|0
1758571800000|2025-09-22 20:10:00|9239.2|9235.2|9239.1|9235.1|9239.8|9235.8|9238.2|9234.2|0
1758572100000|2025-09-22 20:15:00|9239.2|9235.2|9239.6|9235.6|9240.3|9236.3|9238.9|9234.9|0
1758572400000|2025-09-22 20:20:00|9239.5|9235.5|9239.5|9235.5|9239.6|9235.6|9238.9|9234.9|0
1758572700000|2025-09-22 20:25:00|9239.4|9235.4|9239.1|9235.1|9239.5|9235.5|9238.8|9234.8|0
1758573000000|2025-09-22 20:30:00|9239.2|9235.2|9239.6|9235.6|9239.9|9235.9|9238.9|9234.9|0
1758573300000|2025-09-22 20:35:00|9239.7|9235.7|9240.3|9236.3|9240.4|9236.4|9239.6|9235.6|0
1758573600000|2025-09-22 20:40:00|9240.2|9236.2|9240.2|9236.2|9240.4|9236.4|9239.7|9235.7|0
1758573900000|2025-09-22 20:45:00|9240|9236|9240.6|9236.6|9240.9|9236.9|9239.9|9235.9|0
1758574200000|2025-09-22 20:50:00|9240.5|9236.5|9241.4|9237.4|9242.5|9238.5|9240.4|9236.4|0
1758574500000|2025-09-22 20:55:00|9241.2|9237.2|9241.7|9237.7|9241.9|9237.9|9240.8|9236.8|0
1758574800000|2025-09-22 21:00:00|9241.5|9237.5|9242.4|9238.4|9242.4|9238.4|9241|9237|0
1758575100000|2025-09-22 21:05:00|9243.3|9239.3|9243.1|9239.1|9243.4|9239.4|9243.1|9239.1|0
1758575400000|2025-09-22 21:10:00|9243.2|9239.2|9243.3|9239.3|9243.7|9239.7|9243.2|9239.2|0
1758575700000|2025-09-22 21:15:00|9243.4|9239.4|9243.3|9239.3|9243.8|9239.8|9243.3|9239.3|0
1758576000000|2025-09-22 21:20:00|9243.2|9239.2|9243|9239|9243.2|9239.2|9243|9239|0
1758576300000|2025-09-22 21:25:00|9243.1|9239.1|9243|9239|9243.1|9239.1|9243|9239|0
1758576600000|2025-09-22 21:30:00|9242.9|9238.9|9242.9|9238.9|9243|9239|9242.9|9238.9|0
1758576900000|2025-09-22 21:35:00|9243|9239|9243|9239|9243|9239|9242.9|9238.9|0
1758577200000|2025-09-22 21:40:00|9243.1|9239.1|9243.2|9239.2|9243.3|9239.3|9243.1|9239.1|0
1758577500000|2025-09-22 21:45:00|9243.3|9239.3|9243.1|9239.1|9243.3|9239.3|9243|9239|0
1758577800000|2025-09-22 21:50:00|9243|9239|9243|9239|9243.1|9239.1|9243|9239|0
1758578100000|2025-09-22 21:55:00|9242.9|9238.9|9242.8|9238.8|9242.9|9238.9|9242.6|9238.6|0
1758578400000|2025-09-22 22:00:00|9242.7|9238.7|9241.8|9237.8|9243|9239|9241|9237|0
1758578700000|2025-09-22 22:05:00|9241.7|9237.7|9241|9237|9242.5|9238.5|9241|9237|0
1758579000000|2025-09-22 22:10:00|9240.9|9236.9|9240.2|9236.2|9241.4|9237.4|9239.9|9235.9|0
1758579300000|2025-09-22 22:15:00|9240.3|9236.3|9240.5|9236.5|9241|9237|9239.9|9235.9|0
1758579600000|2025-09-22 22:20:00|9240.4|9236.4|9240.1|9236.1|9241.2|9237.2|9240.1|9236.1|0
1758579900000|2025-09-22 22:25:00|9240.2|9236.2|9240.2|9236.2|9240.8|9236.8|9240|9236|0
1758580200000|2025-09-22 22:30:00|9240.3|9236.3|9240.1|9236.1|9240.5|9236.5|9240|9236|0
1758580500000|2025-09-22 22:35:00|9240|9236|9240.4|9236.4|9240.8|9236.8|9239.6|9235.6|0
1758580800000|2025-09-22 22:40:00|9240.5|9236.5|9239.5|9235.5|9240.6|9236.6|9239.5|9235.5|0
1758581100000|2025-09-22 22:45:00|9239.4|9235.4|9239.2|9235.2|9239.6|9235.6|9239.1|9235.1|0
1758581400000|2025-09-22 22:50:00|9239.1|9235.1|9240.2|9236.2|9240.2|9236.2|9239|9235|0
1758581700000|2025-09-22 22:55:00|9240.3|9236.3|9241.3|9237.3|9241.6|9237.6|9240|9236|0
1758582000000|2025-09-22 23:00:00|9241.4|9237.4|9242.1|9238.1|9242.1|9238.1|9240.9|9236.9|0
1758582300000|2025-09-22 23:05:00|9242|9238|9241.5|9237.5|9242.1|9238.1|9241.4|9237.4|0
1758582600000|2025-09-22 23:10:00|9241.4|9237.4|9241.4|9237.4|9241.5|9237.5|9241.1|9237.1|0
1758582900000|2025-09-22 23:15:00|9241.3|9237.3|9241.2|9237.2|9241.7|9237.7|9241.1|9237.1|0
1758583200000|2025-09-22 23:20:00|9241.3|9237.3|9240.7|9236.7|9241.4|9237.4|9240.4|9236.4|0
1758583500000|2025-09-22 23:25:00|9240.8|9236.8|9241.2|9237.2|9241.4|9237.4|9240.8|9236.8|0
1758583800000|2025-09-22 23:30:00|9241.1|9237.1|9241.7|9237.7|9241.7|9237.7|9240.9|9236.9|0
1758584100000|2025-09-22 23:35:00|9241.6|9237.6|9242.3|9238.3|9242.6|9238.6|9241.5|9237.5|0
1758584400000|2025-09-22 23:40:00|9242.2|9238.2|9242.8|9238.8|9243.2|9239.2|9242.1|9238.1|0
1758584700000|2025-09-22 23:45:00|9242.9|9238.9|9243|9239|9243.2|9239.2|9242.4|9238.4|0
1758585000000|2025-09-22 23:50:00|9242.9|9238.9|9242.8|9238.8|9243.1|9239.1|9242.6|9238.6|0
1758585300000|2025-09-22 23:55:00|9242.9|9238.9|9242.6|9238.6|9243|9239|9242.6|9238.6|0
1758585600000|2025-09-23 00:00:00|9242.7|9238.7|9247.8|9244.8|9248.6|9245.6|9240.9|9237.9|29
1758585900000|2025-09-23 00:05:00|9247.6|9244.6|9244.7|9241.7|9247.6|9244.6|9244.7|9241.7|16
1758586200000|2025-09-23 00:10:00|9244.5|9241.5|9244.7|9241.7|9244.7|9241.7|9243.5|9240.5|3
1758586500000|2025-09-23 00:15:00|9245.2|9242.2|9247.9|9244.9|9248.2|9245.2|9245.2|9242.2|31
1758586800000|2025-09-23 00:20:00|9247.6|9244.6|9246.4|9243.4|9248.1|9245.1|9246.4|9243.4|1
1758587100000|2025-09-23 00:25:00|9246.2|9243.2|9245|9242|9246.2|9243.2|9244.7|9241.7|0
1758587400000|2025-09-23 00:30:00|9245.3|9242.3|9246|9243|9246|9243|9245.3|9242.3|1
1758587700000|2025-09-23 00:35:00|9245.5|9242.5|9246.3|9243.3|9246.5|9243.5|9245|9242|0
1758588000000|2025-09-23 00:40:00|9246.8|9243.8|9247|9244|9247.3|9244.3|9246.3|9243.3|7
1758588300000|2025-09-23 00:45:00|9246.5|9243.5|9246.3|9243.3|9246.5|9243.5|9245.3|9242.3|6
1758588600000|2025-09-23 00:50:00|9246.1|9243.1|9245.4|9242.4|9247.1|9244.1|9245.4|9242.4|20
1758588900000|2025-09-23 00:55:00|9245.1|9242.1|9245.8|9242.8|9245.8|9242.8|9245.1|9242.1|0
1758589200000|2025-09-23 01:00:00|9245.5|9242.5|9247|9244|9247.8|9244.8|9245.5|9242.5|22
1758589500000|2025-09-23 01:05:00|9246.8|9243.8|9248.5|9245.5|9248.5|9245.5|9246.5|9243.5|18
1758589800000|2025-09-23 01:10:00|9248.8|9245.8|9249.2|9246.2|9250.5|9247.5|9248.8|9245.8|20
1758590100000|2025-09-23 01:15:00|9249|9246|9247.7|9244.7|9249|9246|9247.7|9244.7|1
1758590400000|2025-09-23 01:20:00|9248.2|9245.2|9247.5|9244.5|9248.2|9245.2|9247.3|9244.3|0
1758590700000|2025-09-23 01:25:00|9247.2|9244.2|9247.2|9244.2|9247.7|9244.7|9247|9244|7
1758591000000|2025-09-23 01:30:00|9247|9244|9246.4|9243.4|9247|9244|9245.9|9242.9|2
1758591300000|2025-09-23 01:35:00|9246.2|9243.2|9246.4|9243.4|9246.4|9243.4|9245.2|9242.2|6
1758591600000|2025-09-23 01:40:00|9246.2|9243.2|9245.6|9242.6|9246.4|9243.4|9244.9|9241.9|6
1758591900000|2025-09-23 01:45:00|9245.1|9242.1|9246.6|9243.6|9248.3|9245.3|9244.4|9241.4|6
1758592200000|2025-09-23 01:50:00|9245.9|9242.9|9247.6|9244.6|9248.1|9245.1|9245.9|9242.9|3
1758592500000|2025-09-23 01:55:00|9247.4|9244.4|9247.1|9244.1|9247.6|9244.6|9247.1|9244.1|0
1758592800000|2025-09-23 02:00:00|9247.4|9244.4|9247.5|9244.5|9248.4|9245.4|9247.4|9244.4|2
1758593100000|2025-09-23 02:05:00|9248|9245|9247.5|9244.5|9248.1|9245.1|9247.1|9244.1|0
1758593400000|2025-09-23 02:10:00|9247.8|9244.8|9247.5|9244.5|9248|9245|9246.5|9243.5|8
1758593700000|2025-09-23 02:15:00|9247.8|9244.8|9248|9245|9248|9245|9247.5|9244.5|1
1758594000000|2025-09-23 02:20:00|9248.3|9245.3|9246.8|9243.8|9248.3|9245.3|9246.8|9243.8|2
1758594300000|2025-09-23 02:25:00|9246.5|9243.5|9246|9243|9246.5|9243.5|9245.5|9242.5|4
1758594600000|2025-09-23 02:30:00|9245.8|9242.8|9246.6|9243.6|9246.6|9243.6|9245.8|9242.8|1
1758594900000|2025-09-23 02:35:00|9246.9|9243.9|9248.4|9245.4|9249.4|9246.4|9246.9|9243.9|12
1758595200000|2025-09-23 02:40:00|9248.7|9245.7|9248.9|9245.9|9249.4|9246.4|9248.4|9245.4|5
1758595500000|2025-09-23 02:45:00|9248.4|9245.4|9247.8|9244.8|9249.2|9246.2|9247.8|9244.8|11
1758595800000|2025-09-23 02:50:00|9247.5|9244.5|9247.3|9244.3|9247.5|9244.5|9246.5|9243.5|7
1758596100000|2025-09-23 02:55:00|9247.6|9244.6|9247.7|9244.7|9248.2|9245.2|9247.1|9244.1|6
1758596400000|2025-09-23 03:00:00|9248|9245|9249.3|9246.3|9249.5|9246.5|9248|9245|2
1758596700000|2025-09-23 03:05:00|9249.1|9246.1|9248.9|9245.9|9250.3|9247.3|9248.9|9245.9|4
1758597000000|2025-09-23 03:10:00|9249.2|9246.2|9249.6|9246.6|9249.6|9246.6|9247.9|9244.9|3
1758597300000|2025-09-23 03:15:00|9249.3|9246.3|9250|9247|9250.7|9247.7|9248.8|9245.8|8
1758597600000|2025-09-23 03:20:00|9249.8|9246.8|9249.1|9246.1|9249.8|9246.8|9248.8|9245.8|0
1758597900000|2025-09-23 03:25:00|9249.4|9246.4|9250.1|9247.1|9250.4|9247.4|9249.4|9246.4|4
1758598200000|2025-09-23 03:30:00|9249.9|9246.9|9249.1|9246.1|9250.6|9247.6|9249.1|9246.1|1
1758598500000|2025-09-23 03:35:00|9248.8|9245.8|9249|9246|9249.3|9246.3|9248.5|9245.5|1
1758598800000|2025-09-23 03:40:00|9248.5|9245.5|9248.9|9245.9|9249.2|9246.2|9248.5|9245.5|1
1758599100000|2025-09-23 03:45:00|9248.6|9245.6|9249.6|9246.6|9249.6|9246.6|9248.6|9245.6|5
1758599400000|2025-09-23 03:50:00|9249.4|9246.4|9249.6|9246.6|9250.4|9247.4|9249.4|9246.4|6
1758599700000|2025-09-23 03:55:00|9249.4|9246.4|9249.4|9246.4|9249.6|9246.6|9249.4|9246.4|2
1758600000000|2025-09-23 04:00:00|9249.1|9246.1|9249.6|9246.6|9249.6|9246.6|9249.1|9246.1|1
1758600300000|2025-09-23 04:05:00|9249.2|9246.2|9248.2|9245.2|9249.2|9246.2|9248.2|9245.2|0
1758600600000|2025-09-23 04:10:00|9248.4|9245.4|9248.2|9245.2|9248.7|9245.7|9247.9|9244.9|7
1758600900000|2025-09-23 04:15:00|9247.9|9244.9|9248.1|9245.1|9248.2|9245.2|9247.8|9244.8|0
1758601200000|2025-09-23 04:20:00|9247.8|9244.8|9247.9|9244.9|9248.1|9245.1|9247.8|9244.8|0
1758601500000|2025-09-23 04:25:00|9248.2|9245.2|9247.2|9244.2|9248.4|9245.4|9246.7|9243.7|1
1758601800000|2025-09-23 04:30:00|9247.1|9244.1|9245.2|9242.2|9247.1|9244.1|9244.9|9241.9|5
1758602100000|2025-09-23 04:35:00|9245.4|9242.4|9244.4|9241.4|9245.4|9242.4|9243.9|9240.9|4
1758602400000|2025-09-23 04:40:00|9244.2|9241.2|9244|9241|9244.8|9241.8|9243.9|9240.9|1
1758602700000|2025-09-23 04:45:00|9242.7|9239.7|9244.6|9241.6|9245.3|9242.3|9242.7|9239.7|12
1758603000000|2025-09-23 04:50:00|9244.3|9241.3|9244|9241|9244.5|9241.5|9244|9241|0
1758603300000|2025-09-23 04:55:00|9244.3|9241.3|9245.4|9242.4|9245.9|9242.9|9244|9241|2
1758603600000|2025-09-23 05:00:00|9244.7|9241.7|9246.7|9243.7|9247|9244|9244.3|9241.3|6
1758603900000|2025-09-23 05:05:00|9247.6|9244.6|9245.2|9242.2|9247.6|9244.6|9244.9|9241.9|21
1758604200000|2025-09-23 05:10:00|9244.9|9241.9|9246|9243|9247.7|9244.7|9244.7|9241.7|45
1758604500000|2025-09-23 05:15:00|9245.8|9242.8|9244|9241|9246.8|9243.8|9243.8|9240.8|43
1758604800000|2025-09-23 05:20:00|9243.8|9240.8|9246.7|9243.7|9247.4|9244.4|9243.8|9240.8|34
1758605100000|2025-09-23 05:25:00|9246.4|9243.4|9247.3|9244.3|9247.4|9244.4|9246.2|9243.2|5
1758605400000|2025-09-23 05:30:00|9246.6|9243.6|9248.9|9245.9|9248.9|9245.9|9246.6|9243.6|45
1758605700000|2025-09-23 05:35:00|9248.7|9245.7|9249|9246|9250.3|9247.3|9246.9|9243.9|61
1758606000000|2025-09-23 05:40:00|9248.8|9245.8|9248.6|9245.6|9249.1|9246.1|9247.5|9244.5|16
1758606300000|2025-09-23 05:45:00|9248.3|9245.3|9246.4|9243.4|9248.8|9245.8|9246.4|9243.4|5
1758606600000|2025-09-23 05:50:00|9245.7|9242.7|9244.9|9241.9|9247.8|9244.8|9244|9241|6
1758606900000|2025-09-23 05:55:00|9244.4|9241.4|9243.6|9240.6|9244.6|9241.6|9243.6|9240.6|2
1758607200000|2025-09-23 06:00:00|9244.1|9241.1|9243.2|9241.2|9248.9|9246.9|9241.9|9239.9|233
1758607500000|2025-09-23 06:05:00|9243|9241|9245.3|9243.3|9245.5|9243.5|9242.6|9240.6|107
1758607800000|2025-09-23 06:10:00|9245.8|9243.8|9246.7|9244.7|9248.8|9246.8|9243.3|9241.3|63
1758608100000|2025-09-23 06:15:00|9246.5|9244.5|9248.9|9246.9|9249.4|9247.4|9245.6|9243.6|43
1758608400000|2025-09-23 06:20:00|9248.7|9246.7|9246.4|9244.4|9249.3|9247.3|9245|9243|56
1758608700000|2025-09-23 06:25:00|9246.1|9244.1|9245.3|9243.3|9247.2|9245.2|9244.3|9242.3|45
1758609000000|2025-09-23 06:30:00|9245.1|9243.1|9243.4|9241.4|9245.1|9243.1|9243.4|9241.4|7
1758609300000|2025-09-23 06:35:00|9243.2|9241.2|9245|9243|9245.1|9243.1|9243.2|9241.2|36
1758609600000|2025-09-23 06:40:00|9244.5|9242.5|9244.5|9242.5|9245.2|9243.2|9244.2|9242.2|79
1758609900000|2025-09-23 06:45:00|9244.2|9242.2|9245.9|9243.9|9245.9|9243.9|9243.2|9241.2|71
1758610200000|2025-09-23 06:50:00|9245.8|9243.8|9246.5|9244.5|9246.5|9244.5|9244.1|9242.1|157
1758610500000|2025-09-23 06:55:00|9246.2|9244.2|9248.3|9246.3|9249.2|9247.2|9243.4|9241.4|427
1758610800000|2025-09-23 07:00:00|9247.5|9246.5|9242.2|9241.2|9250.1|9249.1|9235.6|9234.6|2059
1758611100000|2025-09-23 07:05:00|9243.7|9242.7|9245.4|9244.4|9245.6|9244.6|9240|9239|406
1758611400000|2025-09-23 07:10:00|9245.1|9244.1|9250.8|9249.8|9257.1|9256.1|9244.8|9243.8|638
1758611700000|2025-09-23 07:15:00|9250.6|9249.6|9254.3|9253.3|9254.6|9253.6|9248.8|9247.8|477
1758612000000|2025-09-23 07:20:00|9254.2|9253.2|9251.8|9250.8|9254.3|9253.3|9249.6|9248.6|482
1758612300000|2025-09-23 07:25:00|9251.7|9250.7|9247.8|9246.8|9254.6|9253.6|9246.5|9245.5|560
1758612600000|2025-09-23 07:30:00|9247.2|9246.2|9247.1|9246.1|9250.9|9249.9|9244.3|9243.3|420
1758612900000|2025-09-23 07:35:00|9247.6|9246.6|9249.8|9248.8|9252.9|9251.9|9247.1|9246.1|310
1758613200000|2025-09-23 07:40:00|9250.3|9249.3|9247.9|9246.9|9250.6|9249.6|9246.9|9245.9|240
1758613500000|2025-09-23 07:45:00|9247.4|9246.4|9245.6|9244.6|9249.3|9248.3|9244.8|9243.8|312
1758613800000|2025-09-23 07:50:00|9246.2|9245.2|9248.1|9247.1|9249.8|9248.8|9245.3|9244.3|338
1758614100000|2025-09-23 07:55:00|9247.6|9246.6|9249|9248|9251.9|9250.9|9246.3|9245.3|240
1758614400000|2025-09-23 08:00:00|9248.6|9247.6|9246.8|9245.8|9252.4|9251.4|9246.4|9245.4|284
1758614700000|2025-09-23 08:05:00|9246.3|9245.3|9245.2|9244.2|9247.7|9246.7|9242.4|9241.4|192
1758615000000|2025-09-23 08:10:00|9246|9245|9243.4|9242.4|9246.1|9245.1|9241.6|9240.6|230
1758615300000|2025-09-23 08:15:00|9243.7|9242.7|9241.2|9240.2|9244.6|9243.6|9241.1|9240.1|270
1758615600000|2025-09-23 08:20:00|9241.1|9240.1|9242|9241|9244.4|9243.4|9239.8|9238.8|250
1758615900000|2025-09-23 08:25:00|9241.8|9240.8|9245.6|9244.6|9246.3|9245.3|9240.8|9239.8|210
1758616200000|2025-09-23 08:30:00|9245.7|9244.7|9260|9259|9260|9259|9245.7|9244.7|960
1758616500000|2025-09-23 08:35:00|9261.2|9260.2|9258.2|9257.2|9261.2|9260.2|9256.2|9255.2|517
1758616800000|2025-09-23 08:40:00|9258.5|9257.5|9259.7|9258.7|9262|9261|9258.2|9257.2|294
1758617100000|2025-09-23 08:45:00|9260|9259|9260.3|9259.3|9262.2|9261.2|9257.8|9256.8|294
1758617400000|2025-09-23 08:50:00|9260.4|9259.4|9262|9261|9263.4|9262.4|9258.9|9257.9|385
1758617700000|2025-09-23 08:55:00|9261.2|9260.2|9262|9261|9263.5|9262.5|9258.2|9257.2|312
1758618000000|2025-09-23 09:00:00|9260.7|9259.7|9260|9259|9263.6|9262.6|9259.5|9258.5|411
1758618300000|2025-09-23 09:05:00|9260.2|9259.2|9261.3|9260.3|9261.7|9260.7|9258|9257|235
1758618600000|2025-09-23 09:10:00|9260.6|9259.6|9261.6|9260.6|9262.6|9261.6|9259.8|9258.8|226
1758618900000|2025-09-23 09:15:00|9261.8|9260.8|9262.8|9261.8|9264.6|9263.6|9261.5|9260.5|238
1758619200000|2025-09-23 09:20:00|9262.7|9261.7|9262|9261|9262.8|9261.8|9259.8|9258.8|261
1758619500000|2025-09-23 09:25:00|9261.8|9260.8|9261.4|9260.4|9264.1|9263.1|9261.4|9260.4|201
1758619800000|2025-09-23 09:30:00|9261.2|9260.2|9260.1|9259.1|9262.4|9261.4|9258.5|9257.5|268
1758620100000|2025-09-23 09:35:00|9259.9|9258.9|9255.8|9254.8|9260.4|9259.4|9255.5|9254.5|157
1758620400000|2025-09-23 09:40:00|9256|9255|9253.8|9252.8|9256.2|9255.2|9253.3|9252.3|188
1758620700000|2025-09-23 09:45:00|9253.5|9252.5|9251.5|9250.5|9253.8|9252.8|9249.8|9248.8|130
1758621000000|2025-09-23 09:50:00|9252|9251|9250|9249|9252.9|9251.9|9249.5|9248.5|148
1758621300000|2025-09-23 09:55:00|9250.3|9249.3|9248.9|9247.9|9251|9250|9248.3|9247.3|217
1758621600000|2025-09-23 10:00:00|9248.5|9247.5|9247.9|9246.9|9250.6|9249.6|9246.9|9245.9|295
1758621900000|2025-09-23 10:05:00|9248.4|9247.4|9243.6|9242.6|9248.6|9247.6|9241.9|9240.9|464
1758622200000|2025-09-23 10:10:00|9244.1|9243.1|9243.4|9242.4|9246.6|9245.6|9242.9|9241.9|224
1758622500000|2025-09-23 10:15:00|9242.9|9241.9|9243.4|9242.4|9244.6|9243.6|9240.9|9239.9|182
1758622800000|2025-09-23 10:20:00|9243.5|9242.5|9237.9|9236.9|9243.5|9242.5|9237.6|9236.6|194
1758623100000|2025-09-23 10:25:00|9238.1|9237.1|9232.7|9231.7|9239.5|9238.5|9231.7|9230.7|205
1758623400000|2025-09-23 10:30:00|9233.2|9232.2|9230.2|9229.2|9233.2|9232.2|9228.2|9227.2|441
1758623700000|2025-09-23 10:35:00|9229.7|9228.7|9230.5|9229.5|9231.7|9230.7|9228.2|9227.2|202
1758624000000|2025-09-23 10:40:00|9230.2|9229.2|9231.4|9230.4|9231.7|9230.7|9227.7|9226.7|207
1758624300000|2025-09-23 10:45:00|9231.2|9230.2|9233.2|9232.2|9234.2|9233.2|9229.9|9228.9|152
1758624600000|2025-09-23 10:50:00|9232.7|9231.7|9234.4|9233.4|9235.4|9234.4|9232.7|9231.7|136
1758624900000|2025-09-23 10:55:00|9234.7|9233.7|9237.7|9236.7|9238.7|9237.7|9234.7|9233.7|179
1758625200000|2025-09-23 11:00:00|9237.4|9236.4|9229.4|9228.4|9237.4|9236.4|9229.1|9228.1|263
1758625500000|2025-09-23 11:05:00|9229.9|9228.9|9227.6|9226.6|9231.6|9230.6|9226.3|9225.3|354
1758625800000|2025-09-23 11:10:00|9228.5|9227.5|9227.5|9226.5|9230.5|9229.5|9227.3|9226.3|141
1758626100000|2025-09-23 11:15:00|9228|9227|9228.5|9227.5|9229.4|9228.4|9226.8|9225.8|172
1758626400000|2025-09-23 11:20:00|9227.9|9226.9|9231.3|9230.3|9231.8|9230.8|9226.4|9225.4|97
1758626700000|2025-09-23 11:25:00|9231.6|9230.6|9230.3|9229.3|9231.8|9230.8|9228.7|9227.7|157
1758627000000|2025-09-23 11:30:00|9230.1|9229.1|9231.1|9230.1|9232.1|9231.1|9227.9|9226.9|76
1758627300000|2025-09-23 11:35:00|9230.9|9229.9|9231.2|9230.2|9231.4|9230.4|9228.8|9227.8|111
1758627600000|2025-09-23 11:40:00|9231.1|9230.1|9231.8|9230.8|9233.5|9232.5|9231.1|9230.1|146
1758627900000|2025-09-23 11:45:00|9232|9231|9234.7|9233.7|9235.8|9234.8|9232|9231|110
1758628200000|2025-09-23 11:50:00|9234.6|9233.6|9239.5|9238.5|9239.8|9238.8|9234.6|9233.6|143
1758628500000|2025-09-23 11:55:00|9239.8|9238.8|9242|9241|9242.5|9241.5|9239.7|9238.7|119
1758628800000|2025-09-23 12:00:00|9241.6|9240.6|9243|9242|9245.6|9244.6|9241.6|9240.6|236
1758629100000|2025-09-23 12:05:00|9242.8|9241.8|9243.8|9242.8|9244.3|9243.3|9241.8|9240.8|159
1758629400000|2025-09-23 12:10:00|9244.2|9243.2|9240.4|9239.4|9244.7|9243.7|9238.8|9237.8|197
1758629700000|2025-09-23 12:15:00|9240.2|9239.2|9241.9|9240.9|9242.9|9241.9|9240.2|9239.2|131
1758630000000|2025-09-23 12:20:00|9242.4|9241.4|9244.3|9243.3|9245.1|9244.1|9241.3|9240.3|149
1758630300000|2025-09-23 12:25:00|9244.5|9243.5|9243.2|9242.2|9245.3|9244.3|9243.2|9242.2|186
1758630600000|2025-09-23 12:30:00|9242.8|9241.8|9241.6|9240.6|9243.8|9242.8|9240.3|9239.3|178
1758630900000|2025-09-23 12:35:00|9241.3|9240.3|9243.3|9242.3|9244|9243|9241.1|9240.1|77
1758631200000|2025-09-23 12:40:00|9243.7|9242.7|9244.1|9243.1|9245.1|9244.1|9242.1|9241.1|102
1758631500000|2025-09-23 12:45:00|9243.6|9242.6|9245.2|9244.2|9245.7|9244.7|9243.2|9242.2|152
1758631800000|2025-09-23 12:50:00|9245|9244|9246.1|9245.1|9246.2|9245.2|9243|9242|170
1758632100000|2025-09-23 12:55:00|9246.2|9245.2|9248.3|9247.3|9248.3|9247.3|9244.5|9243.5|227
1758632400000|2025-09-23 13:00:00|9248|9247|9245.2|9244.2|9249.3|9248.3|9244.9|9243.9|359
1758632700000|2025-09-23 13:05:00|9244.9|9243.9|9246.2|9245.2|9246.2|9245.2|9243.2|9242.2|331
1758633000000|2025-09-23 13:10:00|9246.5|9245.5|9247.2|9246.2|9249|9248|9246.5|9245.5|159
1758633300000|2025-09-23 13:15:00|9247|9246|9248.5|9247.5|9249.2|9248.2|9246.5|9245.5|177
1758633600000|2025-09-23 13:20:00|9248.3|9247.3|9251|9250|9252|9251|9246.3|9245.3|287
1758633900000|2025-09-23 13:25:00|9251.3|9250.3|9250.5|9249.5|9251.8|9250.8|9247.8|9246.8|275
1758634200000|2025-09-23 13:30:00|9250.2|9249.2|9251.2|9250.2|9252.1|9251.1|9243.6|9242.6|598
1758634500000|2025-09-23 13:35:00|9251.5|9250.5|9255.8|9254.8|9258|9257|9251.2|9250.2|479
1758634800000|2025-09-23 13:40:00|9256.3|9255.3|9257.5|9256.5|9259.9|9258.9|9254.4|9253.4|660
1758635100000|2025-09-23 13:45:00|9257.7|9256.7|9261.4|9260.4|9262.6|9261.6|9256.6|9255.6|536
1758635400000|2025-09-23 13:50:00|9260.9|9259.9|9264.9|9263.9|9265.9|9264.9|9259.6|9258.6|653
1758635700000|2025-09-23 13:55:00|9265.1|9264.1|9266.4|9265.4|9267.4|9266.4|9263.4|9262.4|589
1758636000000|2025-09-23 14:00:00|9266.6|9265.6|9255.9|9254.9|9266.8|9265.8|9254.6|9253.6|474
1758636300000|2025-09-23 14:05:00|9255.7|9254.7|9253.7|9252.7|9258.7|9257.7|9249.4|9248.4|594
1758636600000|2025-09-23 14:10:00|9253.8|9252.8|9253.8|9252.8|9256.1|9255.1|9251|9250|600
1758636900000|2025-09-23 14:15:00|9253.6|9252.6|9253.7|9252.7|9256.4|9255.4|9251.8|9250.8|254
1758637200000|2025-09-23 14:20:00|9253.9|9252.9|9256.9|9255.9|9257.6|9256.6|9252.7|9251.7|358
1758637500000|2025-09-23 14:25:00|9257.1|9256.1|9258.2|9257.2|9258.9|9257.9|9254.8|9253.8|391
1758637800000|2025-09-23 14:30:00|9257.9|9256.9|9259.5|9258.5|9261.5|9260.5|9257.6|9256.6|327
1758638100000|2025-09-23 14:35:00|9259.2|9258.2|9258.6|9257.6|9260.3|9259.3|9255.8|9254.8|280
1758638400000|2025-09-23 14:40:00|9258.5|9257.5|9259.9|9258.9|9261|9260|9256.2|9255.2|320
1758638700000|2025-09-23 14:45:00|9260.1|9259.1|9260.9|9259.9|9264.2|9263.2|9258.9|9257.9|425
1758639000000|2025-09-23 14:50:00|9260.6|9259.6|9254.9|9253.9|9260.6|9259.6|9253.8|9252.8|491
1758639300000|2025-09-23 14:55:00|9255.4|9254.4|9246.5|9245.5|9257.1|9256.1|9246.5|9245.5|448
1758639600000|2025-09-23 15:00:00|9247.2|9246.2|9243.3|9242.3|9248.2|9247.2|9242.5|9241.5|609
1758639900000|2025-09-23 15:05:00|9243.8|9242.8|9241.3|9240.3|9246.8|9245.8|9240.2|9239.2|516
1758640200000|2025-09-23 15:10:00|9241.4|9240.4|9240.4|9239.4|9244.4|9243.4|9239.9|9238.9|712
1758640500000|2025-09-23 15:15:00|9240.1|9239.1|9235.4|9234.4|9241.4|9240.4|9234.4|9233.4|531
1758640800000|2025-09-23 15:20:00|9235.5|9234.5|9238|9237|9238.5|9237.5|9233.5|9232.5|568
1758641100000|2025-09-23 15:25:00|9237.5|9236.5|9234.7|9232.7|9238|9237|9231|9230|1764
1758641400000|2025-09-23 15:30:00|9234.5|9232.5|9225.5|9223.5|9234.5|9232.5|9224|9222|3875
1758641700000|2025-09-23 15:35:00|9224.5|9222.5|9230.2|9228.2|9231.2|9229.2|9224.5|9222.5|1513
1758642000000|2025-09-23 15:40:00|9230.5|9228.5|9230.5|9228.5|9232.2|9230.2|9228|9226|353
1758642300000|2025-09-23 15:45:00|9231|9229|9229.5|9227.5|9232|9230|9229|9227|331
1758642600000|2025-09-23 15:50:00|9229.7|9227.7|9228.4|9226.4|9230.5|9228.5|9227.2|9225.2|232
1758642900000|2025-09-23 15:55:00|9228.6|9226.6|9227.7|9225.7|9230.4|9228.4|9226.5|9224.5|200
1758643200000|2025-09-23 16:00:00|9228|9226|9228|9226|9228.5|9226.5|9225.2|9223.2|155
1758643500000|2025-09-23 16:05:00|9228.2|9226.2|9225.7|9223.7|9229|9227|9225.5|9223.5|155
1758643800000|2025-09-23 16:10:00|9226|9224|9225|9223|9227|9225|9223.5|9221.5|137
1758644100000|2025-09-23 16:15:00|9225.2|9223.2|9226|9224|9226|9224|9224.2|9222.2|68
1758644400000|2025-09-23 16:20:00|9226.2|9224.2|9228.2|9226.2|9228.2|9226.2|9226|9224|80
1758644700000|2025-09-23 16:25:00|9228|9226|9227.5|9225.5|9228.5|9226.5|9226.5|9224.5|98
1758645000000|2025-09-23 16:30:00|9227|9225|9225.7|9223.7|9227|9225|9225|9223|67
1758645300000|2025-09-23 16:35:00|9225.5|9223.5|9225.5|9223.5|9226.5|9224.5|9222.5|9220.5|230
1758645600000|2025-09-23 16:40:00|9225.2|9223.2|9225.7|9223.7|9226.5|9224.5|9223.7|9221.7|134
1758645900000|2025-09-23 16:45:00|9225.5|9223.5|9228.7|9226.7|9231|9229|9225.5|9223.5|94
1758646200000|2025-09-23 16:50:00|9229|9227|9228.5|9226.5|9230|9228|9228.5|9226.5|101
1758646500000|2025-09-23 16:55:00|9228|9226|9223.7|9221.7|9228|9226|9222.9|9220.9|75
1758646800000|2025-09-23 17:00:00|9224|9222|9220.8|9218.8|9224.5|9222.5|9220.3|9218.3|100
1758647100000|2025-09-23 17:05:00|9221|9219|9224.7|9222.7|9225.2|9223.2|9221|9219|51
1758647400000|2025-09-23 17:10:00|9224.5|9222.5|9222.7|9220.7|9225|9223|9222.5|9220.5|59
1758647700000|2025-09-23 17:15:00|9223|9221|9222.5|9220.5|9223.7|9221.7|9221.5|9219.5|49
1758648000000|2025-09-23 17:20:00|9222.8|9220.8|9222.6|9220.6|9224.5|9222.5|9221|9219|76
1758648300000|2025-09-23 17:25:00|9222.9|9220.9|9216.4|9214.4|9223.1|9221.1|9216.4|9214.4|119
1758648600000|2025-09-23 17:30:00|9216.3|9214.3|9212.8|9210.8|9216.5|9214.5|9212.3|9210.3|150
1758648900000|2025-09-23 17:35:00|9213|9211|9208.5|9206.5|9213.2|9211.2|9208|9206|301
1758649200000|2025-09-23 17:40:00|9208.2|9206.2|9205.7|9203.7|9210|9208|9203.7|9201.7|316
1758649500000|2025-09-23 17:45:00|9205.5|9203.5|9212.5|9210.5|9212.7|9210.7|9205.2|9203.2|154
1758649800000|2025-09-23 17:50:00|9212.7|9210.7|9209.7|9207.7|9212.7|9210.7|9209.5|9207.5|125
1758650100000|2025-09-23 17:55:00|9209.5|9207.5|9210.7|9208.7|9212.5|9210.5|9209|9207|69
1758650400000|2025-09-23 18:00:00|9210.5|9208.5|9211|9209|9213.3|9211.3|9209.2|9207.2|97
1758650700000|2025-09-23 18:05:00|9211.2|9209.2|9208.3|9206.3|9212.2|9210.2|9208.3|9206.3|60
1758651000000|2025-09-23 18:10:00|9208|9206|9206.9|9204.9|9209.8|9207.8|9206.5|9204.5|60
1758651300000|2025-09-23 18:15:00|9207.1|9205.1|9205|9203|9207.5|9205.5|9203.9|9201.9|54
1758651600000|2025-09-23 18:20:00|9205.3|9203.3|9206|9204|9207|9205|9204.9|9202.9|35
1758651900000|2025-09-23 18:25:00|9206.5|9204.5|9207.7|9205.7|9210|9208|9206.2|9204.2|79
1758652200000|2025-09-23 18:30:00|9207.5|9205.5|9210.1|9208.1|9211.6|9209.6|9207.4|9205.4|42
1758652500000|2025-09-23 18:35:00|9210.4|9208.4|9210.4|9208.4|9213|9211|9209.6|9207.6|63
1758652800000|2025-09-23 18:40:00|9210.2|9208.2|9209.4|9207.4|9211.3|9209.3|9209.1|9207.1|46
1758653100000|2025-09-23 18:45:00|9209.9|9207.9|9209|9207|9211.4|9209.4|9209|9207|45
1758653400000|2025-09-23 18:50:00|9209.2|9207.2|9206.5|9204.5|9209.5|9207.5|9206.1|9204.1|94
1758653700000|2025-09-23 18:55:00|9206.7|9204.7|9204|9202|9207.2|9205.2|9202.6|9200.6|160
1758654000000|2025-09-23 19:00:00|9204.2|9202.2|9203.2|9201.2|9207.2|9205.2|9203.2|9201.2|77
1758654300000|2025-09-23 19:05:00|9203|9201|9200.5|9198.5|9204.5|9202.5|9200|9198|79
1758654600000|2025-09-23 19:10:00|9201|9199|9199.5|9197.5|9201|9199|9198|9196|174
1758654900000|2025-09-23 19:15:00|9199.7|9197.7|9201.7|9199.7|9202.5|9200.5|9199|9197|166
1758655200000|2025-09-23 19:20:00|9202|9200|9200|9198|9202.2|9200.2|9197.9|9195.9|146
1758655500000|2025-09-23 19:25:00|9199.5|9197.5|9200.2|9198.2|9201.5|9199.5|9198.5|9196.5|145
1758655800000|2025-09-23 19:30:00|9200.5|9198.5|9201.5|9199.5|9202|9200|9199.5|9197.5|162
1758656100000|2025-09-23 19:35:00|9201.2|9199.2|9203|9201|9203.2|9201.2|9200|9198|224
1758656400000|2025-09-23 19:40:00|9203.2|9201.2|9201.9|9199.9|9204.7|9202.7|9201.9|9199.9|207
1758656700000|2025-09-23 19:45:00|9202.1|9200.1|9202.7|9200.7|9204.2|9202.2|9201.9|9199.9|319
1758657000000|2025-09-23 19:50:00|9202.9|9200.9|9203.1|9201.1|9206.5|9204.5|9202.2|9200.2|319
1758657300000|2025-09-23 19:55:00|9202.6|9200.6|9202.8|9198.8|9203.3|9201.3|9199.9|9197.9|385
1758657600000|2025-09-23 20:00:00|9204.1|9200.1|9204.5|9200.5|9205.5|9201.5|9201.9|9197.9|0
1758657900000|2025-09-23 20:05:00|9204.4|9200.4|9204.4|9200.4|9205.4|9201.4|9203.5|9199.5|0
1758658200000|2025-09-23 20:10:00|9204.3|9200.3|9204|9200|9204.6|9200.6|9203.4|9199.4|0
1758658500000|2025-09-23 20:15:00|9204.2|9200.2|9203.3|9199.3|9204.2|9200.2|9203.3|9199.3|0
1758658800000|2025-09-23 20:20:00|9203.4|9199.4|9203.3|9199.3|9204.3|9200.3|9203.1|9199.1|0
1758659100000|2025-09-23 20:25:00|9203.1|9199.1|9204.7|9200.7|9204.8|9200.8|9203.1|9199.1|0
1758659400000|2025-09-23 20:30:00|9204.6|9200.6|9203.6|9199.6|9204.8|9200.8|9203.3|9199.3|0
1758659700000|2025-09-23 20:35:00|9203.7|9199.7|9204.3|9200.3|9204.7|9200.7|9203.2|9199.2|0
1758660000000|2025-09-23 20:40:00|9204.4|9200.4|9203.6|9199.6|9204.7|9200.7|9203.5|9199.5|0
1758660300000|2025-09-23 20:45:00|9203.7|9199.7|9203.1|9199.1|9203.9|9199.9|9202.8|9198.8|0
1758660600000|2025-09-23 20:50:00|9203.2|9199.2|9203.3|9199.3|9203.4|9199.4|9202.7|9198.7|0
1758660900000|2025-09-23 20:55:00|9203.4|9199.4|9203.9|9199.9|9204.5|9200.5|9203.3|9199.3|0
1758661200000|2025-09-23 21:00:00|9203.8|9199.8|9206.3|9202.3|9206.4|9202.4|9203.6|9199.6|0
1758661500000|2025-09-23 21:05:00|9206.1|9202.1|9206.4|9202.4|9207.2|9203.2|9205.4|9201.4|0
1758661800000|2025-09-23 21:10:00|9207.4|9203.4|9207.6|9203.6|9207.9|9203.9|9207|9203|0
1758662100000|2025-09-23 21:15:00|9207.4|9203.4|9207.4|9203.4|9207.8|9203.8|9206.6|9202.6|0
1758662400000|2025-09-23 21:20:00|9207.3|9203.3|9207.7|9203.7|9207.7|9203.7|9207.1|9203.1|0
1758662700000|2025-09-23 21:25:00|9208|9204|9207.9|9203.9|9208.6|9204.6|9207.7|9203.7|0
1758663000000|2025-09-23 21:30:00|9207.8|9203.8|9208.4|9204.4|9208.4|9204.4|9207.6|9203.6|0
1758663300000|2025-09-23 21:35:00|9208.3|9204.3|9208.1|9204.1|9208.5|9204.5|9208.1|9204.1|0
1758663600000|2025-09-23 21:40:00|9208.2|9204.2|9207.8|9203.8|9208.3|9204.3|9207.7|9203.7|0
1758663900000|2025-09-23 21:45:00|9207.7|9203.7|9207.4|9203.4|9207.7|9203.7|9207.4|9203.4|0
1758664200000|2025-09-23 21:50:00|9207.3|9203.3|9207.3|9203.3|9207.3|9203.3|9207.2|9203.2|0
1758664500000|2025-09-23 21:55:00|9207.4|9203.4|9207.6|9203.6|9207.6|9203.6|9206.6|9202.6|0
1758664800000|2025-09-23 22:00:00|9207.4|9203.4|9208.1|9204.1|9208.2|9204.2|9206|9202|0
1758665100000|2025-09-23 22:05:00|9208.2|9204.2|9209|9205|9209.2|9205.2|9207.8|9203.8|0
1758665400000|2025-09-23 22:10:00|9208.9|9204.9|9208.3|9204.3|9209.8|9205.8|9207.9|9203.9|0
1758665700000|2025-09-23 22:15:00|9208.2|9204.2|9207.7|9203.7|9208.3|9204.3|9207.3|9203.3|0
1758666000000|2025-09-23 22:20:00|9207.6|9203.6|9206.7|9202.7|9208.1|9204.1|9206.6|9202.6|0
1758666300000|2025-09-23 22:25:00|9206.8|9202.8|9206.4|9202.4|9207|9203|9206.3|9202.3|0
1758666600000|2025-09-23 22:30:00|9206.6|9202.6|9207.3|9203.3|9207.6|9203.6|9206.5|9202.5|0
1758666900000|2025-09-23 22:35:00|9207.4|9203.4|9207|9203|9207.4|9203.4|9206.8|9202.8|0
1758667200000|2025-09-23 22:40:00|9206.9|9202.9|9207.4|9203.4|9208.1|9204.1|9206.8|9202.8|0
1758667500000|2025-09-23 22:45:00|9207.3|9203.3|9208.4|9204.4|9208.5|9204.5|9207.3|9203.3|0
1758667800000|2025-09-23 22:50:00|9208.3|9204.3|9207.5|9203.5|9208.8|9204.8|9207.5|9203.5|0
1758668100000|2025-09-23 22:55:00|9207.6|9203.6|9207.6|9203.6|9208|9204|9207.5|9203.5|0
1758668400000|2025-09-23 23:00:00|9207.7|9203.7|9208.3|9204.3|9208.4|9204.4|9207.5|9203.5|0
1758668700000|2025-09-23 23:05:00|9208.2|9204.2|9207.8|9203.8|9208.3|9204.3|9207.8|9203.8|0
1758669000000|2025-09-23 23:10:00|9207.9|9203.9|9207.1|9203.1|9208|9204|9206.7|9202.7|0
1758669300000|2025-09-23 23:15:00|9207.2|9203.2|9207.3|9203.3|9208|9204|9207.2|9203.2|0
1758669600000|2025-09-23 23:20:00|9207.1|9203.1|9207.2|9203.2|9207.3|9203.3|9207.1|9203.1|0
1758669900000|2025-09-23 23:25:00|9207.3|9203.3|9207.2|9203.2|9207.5|9203.5|9207|9203|0
1758670200000|2025-09-23 23:30:00|9207.3|9203.3|9207|9203|9207.4|9203.4|9206.9|9202.9|0
1758670500000|2025-09-23 23:35:00|9207.1|9203.1|9206.7|9202.7|9207.1|9203.1|9206.4|9202.4|0
1758670800000|2025-09-23 23:40:00|9206.9|9202.9|9206.5|9202.5|9207|9203|9206.5|9202.5|0
1758671100000|2025-09-23 23:45:00|9206.4|9202.4|9206.6|9202.6|9206.9|9202.9|9206.4|9202.4|0
1758671400000|2025-09-23 23:50:00|9206.8|9202.8|9206.2|9202.2|9206.9|9202.9|9206.1|9202.1|0
1758671700000|2025-09-23 23:55:00|9206.3|9202.3|9206.3|9202.3|9206.5|9202.5|9205.8|9201.8|0
1758672000000|2025-09-24 00:00:00|9206.2|9202.2|9203.6|9200.6|9207.2|9204.2|9201.6|9198.6|84
1758672300000|2025-09-24 00:05:00|9203.8|9200.8|9201.8|9198.8|9204.1|9201.1|9201.2|9198.2|4
1758672600000|2025-09-24 00:10:00|9201.5|9198.5|9200.6|9197.6|9202.8|9199.8|9199.9|9196.9|7
1758672900000|2025-09-24 00:15:00|9200.7|9197.7|9206|9203|9206|9203|9200.7|9197.7|91
1758673200000|2025-09-24 00:20:00|9205.7|9202.7|9205.3|9202.3|9207.8|9204.8|9204.6|9201.6|5
1758673500000|2025-09-24 00:25:00|9205.1|9202.1|9206.1|9203.1|9206.1|9203.1|9205.1|9202.1|0
1758673800000|2025-09-24 00:30:00|9205.8|9202.8|9203.8|9200.8|9206.6|9203.6|9203.8|9200.8|12
1758674100000|2025-09-24 00:35:00|9204.1|9201.1|9204.4|9201.4|9204.9|9201.9|9202.9|9199.9|17
1758674400000|2025-09-24 00:40:00|9204.6|9201.6|9206.1|9203.1|9206.1|9203.1|9204.1|9201.1|2
1758674700000|2025-09-24 00:45:00|9205.9|9202.9|9205.9|9202.9|9206.1|9203.1|9205.6|9202.6|2
1758675000000|2025-09-24 00:50:00|9205.6|9202.6|9206.6|9203.6|9209.3|9206.3|9205.6|9202.6|19
1758675300000|2025-09-24 00:55:00|9206.4|9203.4|9205.6|9202.6|9206.6|9203.6|9205.1|9202.1|9
1758675600000|2025-09-24 01:00:00|9205.3|9202.3|9206.1|9203.1|9206.1|9203.1|9204.3|9201.3|15
1758675900000|2025-09-24 01:05:00|9205.3|9202.3|9205.8|9202.8|9206.8|9203.8|9205.3|9202.3|26
1758676200000|2025-09-24 01:10:00|9206.1|9203.1|9206.8|9203.8|9208.1|9205.1|9205.1|9202.1|10
1758676500000|2025-09-24 01:15:00|9206.6|9203.6|9205.4|9202.4|9207.4|9204.4|9204.9|9201.9|15
1758676800000|2025-09-24 01:20:00|9205.7|9202.7|9204.9|9201.9|9205.7|9202.7|9204.4|9201.4|8
1758677100000|2025-09-24 01:25:00|9204.7|9201.7|9207.9|9204.9|9207.9|9204.9|9204.7|9201.7|4
1758677400000|2025-09-24 01:30:00|9208.2|9205.2|9205.7|9202.7|9208.2|9205.2|9205.7|9202.7|9
1758677700000|2025-09-24 01:35:00|9205.4|9202.4|9204.7|9201.7|9205.9|9202.9|9203.7|9200.7|8
1758678000000|2025-09-24 01:40:00|9204.9|9201.9|9205.4|9202.4|9205.7|9202.7|9204.4|9201.4|1
1758678300000|2025-09-24 01:45:00|9205.2|9202.2|9207.2|9204.2|9207.2|9204.2|9204.9|9201.9|3
1758678600000|2025-09-24 01:50:00|9207.4|9204.4|9206.4|9203.4|9207.7|9204.7|9206.2|9203.2|3
1758678900000|2025-09-24 01:55:00|9206|9203|9206|9203|9206|9203|9203.5|9200.5|13
1758679200000|2025-09-24 02:00:00|9206.3|9203.3|9207.1|9204.1|9207.8|9204.8|9204.8|9201.8|33
1758679500000|2025-09-24 02:05:00|9207.3|9204.3|9208|9205|9210|9207|9207|9204|6
1758679800000|2025-09-24 02:10:00|9208.8|9205.8|9209.2|9206.2|9210|9207|9208.7|9205.7|1
1758680100000|2025-09-24 02:15:00|9209.5|9206.5|9209.8|9206.8|9210.5|9207.5|9209|9206|3
1758680400000|2025-09-24 02:20:00|9210|9207|9206.9|9203.9|9210|9207|9206.8|9203.8|16
1758680700000|2025-09-24 02:25:00|9207.4|9204.4|9207.5|9204.5|9207.5|9204.5|9206.1|9203.1|4
1758681000000|2025-09-24 02:30:00|9209|9206|9206.8|9203.8|9209.2|9206.2|9206.8|9203.8|7
1758681300000|2025-09-24 02:35:00|9207.1|9204.1|9207.6|9204.6|9208.1|9205.1|9206.3|9203.3|6
1758681600000|2025-09-24 02:40:00|9207.8|9204.8|9207.5|9204.5|9208.2|9205.2|9206|9203|10
1758681900000|2025-09-24 02:45:00|9207.8|9204.8|9205.9|9202.9|9208.3|9205.3|9205.5|9202.5|12
1758682200000|2025-09-24 02:50:00|9206.2|9203.2|9206.6|9203.6|9206.7|9203.7|9205.9|9202.9|0
1758682500000|2025-09-24 02:55:00|9206.3|9203.3|9206.3|9203.3|9206.6|9203.6|9206.1|9203.1|6
1758682800000|2025-09-24 03:00:00|9206.6|9203.6|9207.3|9204.3|9207.6|9204.6|9206.1|9203.1|13
1758683100000|2025-09-24 03:05:00|9207.6|9204.6|9208.7|9205.7|9209.3|9206.3|9207.3|9204.3|11
1758683400000|2025-09-24 03:10:00|9208.9|9205.9|9208.7|9205.7|9209.4|9206.4|9208.7|9205.7|2
1758683700000|2025-09-24 03:15:00|9208.4|9205.4|9208.4|9205.4|9208.7|9205.7|9206.9|9203.9|12
1758684000000|2025-09-24 03:20:00|9208.2|9205.2|9208|9205|9208.3|9205.3|9207.5|9204.5|2
1758684300000|2025-09-24 03:25:00|9208.2|9205.2|9209.6|9206.6|9210.1|9207.1|9208.2|9205.2|6
1758684600000|2025-09-24 03:30:00|9209.9|9206.9|9208.9|9205.9|9210.4|9207.4|9208.9|9205.9|1
1758684900000|2025-09-24 03:35:00|9209.1|9206.1|9209.9|9206.9|9210.4|9207.4|9209.1|9206.1|1
1758685200000|2025-09-24 03:40:00|9210.2|9207.2|9210.7|9207.7|9211|9208|9209.2|9206.2|4
1758685500000|2025-09-24 03:45:00|9211|9208|9209.7|9206.7|9211|9208|9209.7|9206.7|2
1758685800000|2025-09-24 03:50:00|9209.4|9206.4|9209.4|9206.4|9209.7|9206.7|9209.4|9206.4|0
1758686100000|2025-09-24 03:55:00|9209.7|9206.7|9209.4|9206.4|9210.2|9207.2|9209.4|9206.4|0
1758686400000|2025-09-24 04:00:00|9209.6|9206.6|9209.5|9206.5|9209.7|9206.7|9207.8|9204.8|5
1758686700000|2025-09-24 04:05:00|9210|9207|9210.8|9207.8|9211.6|9208.6|9210|9207|9
1758687000000|2025-09-24 04:10:00|9211.1|9208.1|9210.8|9207.8|9211.1|9208.1|9210.8|9207.8|1
1758687300000|2025-09-24 04:15:00|9210.9|9207.9|9209.8|9206.8|9211.1|9208.1|9209.8|9206.8|3
1758687600000|2025-09-24 04:20:00|9210.3|9207.3|9208.8|9205.8|9210.5|9207.5|9208.8|9205.8|9
1758687900000|2025-09-24 04:25:00|9209.1|9206.1|9210.1|9207.1|9210.1|9207.1|9208.8|9205.8|0
1758688200000|2025-09-24 04:30:00|9210.3|9207.3|9209.9|9206.9|9211|9208|9209.4|9206.4|3
1758688500000|2025-09-24 04:35:00|9210.2|9207.2|9209.6|9206.6|9210.4|9207.4|9209.6|9206.6|0
1758688800000|2025-09-24 04:40:00|9209.9|9206.9|9209.2|9206.2|9211.4|9208.4|9209.2|9206.2|2
1758689100000|2025-09-24 04:45:00|9209.5|9206.5|9209.2|9206.2|9209.7|9206.7|9209.2|9206.2|1
1758689400000|2025-09-24 04:50:00|9210|9207|9211.8|9208.8|9212.5|9209.5|9209.7|9206.7|5
1758689700000|2025-09-24 04:55:00|9212.1|9209.1|9211|9208|9212.3|9209.3|9211|9208|0
1758690000000|2025-09-24 05:00:00|9210.8|9207.8|9213.3|9210.3|9213.3|9210.3|9210.5|9207.5|9
1758690300000|2025-09-24 05:05:00|9213|9210|9210.7|9207.7|9213|9210|9209.9|9206.9|6
1758690600000|2025-09-24 05:10:00|9210.9|9207.9|9213.1|9210.1|9213.5|9210.5|9210.7|9207.7|7
1758690900000|2025-09-24 05:15:00|9213.4|9210.4|9213.2|9210.2|9213.7|9210.7|9211.7|9208.7|34
1758691200000|2025-09-24 05:20:00|9213.4|9210.4|9214.4|9211.4|9214.9|9211.9|9212.9|9209.9|4
1758691500000|2025-09-24 05:25:00|9214.7|9211.7|9215.5|9212.5|9216|9213|9214.1|9211.1|10
1758691800000|2025-09-24 05:30:00|9215.3|9212.3|9211.6|9208.6|9215.5|9212.5|9210.9|9207.9|21
1758692100000|2025-09-24 05:35:00|9212.1|9209.1|9213.8|9210.8|9215.9|9212.9|9212.1|9209.1|80
1758692400000|2025-09-24 05:40:00|9214.8|9211.8|9216.4|9213.4|9216.9|9213.9|9214.8|9211.8|6
1758692700000|2025-09-24 05:45:00|9216.6|9213.6|9215.4|9212.4|9219.3|9216.3|9215.4|9212.4|2
1758693000000|2025-09-24 05:50:00|9215.7|9212.7|9217.3|9214.3|9218.3|9215.3|9215.4|9212.4|1
1758693300000|2025-09-24 05:55:00|9217.8|9214.8|9215.7|9212.7|9218|9215|9215.4|9212.4|4
1758693600000|2025-09-24 06:00:00|9215.4|9212.4|9217.5|9215.5|9218.9|9216.9|9213.7|9211.7|143
1758693900000|2025-09-24 06:05:00|9217.2|9215.2|9219.2|9217.2|9220|9218|9216.4|9214.4|86
1758694200000|2025-09-24 06:10:00|9219.5|9217.5|9223.1|9221.1|9223.1|9221.1|9219.1|9217.1|83
1758694500000|2025-09-24 06:15:00|9223.6|9221.6|9225|9223|9225.7|9223.7|9222.5|9220.5|149
1758694800000|2025-09-24 06:20:00|9225.5|9223.5|9221.1|9219.1|9225.5|9223.5|9220|9218|64
1758695100000|2025-09-24 06:25:00|9221.3|9219.3|9220|9218|9221.8|9219.8|9219|9217|69
1758695400000|2025-09-24 06:30:00|9219.5|9217.5|9220.8|9218.8|9220.8|9218.8|9219.5|9217.5|23
1758695700000|2025-09-24 06:35:00|9221.1|9219.1|9222.1|9220.1|9223.4|9221.4|9221.1|9219.1|50
1758696000000|2025-09-24 06:40:00|9222.3|9220.3|9223.6|9221.6|9224.2|9222.2|9222.2|9220.2|29
1758696300000|2025-09-24 06:45:00|9224.3|9222.3|9225.2|9223.2|9225.2|9223.2|9223.1|9221.1|40
1758696600000|2025-09-24 06:50:00|9225.5|9223.5|9224.2|9222.2|9227.1|9225.1|9223.1|9221.1|82
1758696900000|2025-09-24 06:55:00|9224|9222|9220.1|9218.1|9224.5|9222.5|9219.3|9217.3|290
1758697200000|2025-09-24 07:00:00|9220.4|9218.4|9210.5|9209.5|9222.7|9221.7|9210.4|9209.4|1720
1758697500000|2025-09-24 07:05:00|9210.7|9209.7|9204.3|9203.3|9213.7|9212.7|9204.1|9203.1|627
1758697800000|2025-09-24 07:10:00|9204|9203|9197|9196|9205.2|9204.2|9196.5|9195.5|637
1758698100000|2025-09-24 07:15:00|9197.5|9196.5|9193.7|9192.7|9203.5|9202.5|9193|9192|622
1758698400000|2025-09-24 07:20:00|9194.3|9193.3|9190.2|9189.2|9198.6|9197.6|9187.1|9186.1|760
1758698700000|2025-09-24 07:25:00|9190.7|9189.7|9181.3|9180.3|9192.3|9191.3|9181.1|9180.1|571
1758699000000|2025-09-24 07:30:00|9181.5|9180.5|9183.5|9182.5|9184.8|9183.8|9175.8|9174.8|831
1758699300000|2025-09-24 07:35:00|9184|9183|9182.8|9181.8|9184.8|9183.8|9177.8|9176.8|533
1758699600000|2025-09-24 07:40:00|9183.7|9182.7|9188.1|9187.1|9190.3|9189.3|9181|9180|557
1758699900000|2025-09-24 07:45:00|9187.8|9186.8|9194|9193|9194.7|9193.7|9184.8|9183.8|526
1758700200000|2025-09-24 07:50:00|9193.7|9192.7|9191|9190|9194.9|9193.9|9189.1|9188.1|463
1758700500000|2025-09-24 07:55:00|9191.3|9190.3|9196.6|9195.6|9196.6|9195.6|9190.9|9189.9|274
1758700800000|2025-09-24 08:00:00|9196.4|9195.4|9190.8|9189.8|9197.7|9196.7|9189.2|9188.2|339
1758701100000|2025-09-24 08:05:00|9190.6|9189.6|9195.2|9194.2|9198.7|9197.7|9189.8|9188.8|346
1758701400000|2025-09-24 08:10:00|9195.4|9194.4|9199.4|9198.4|9200.8|9199.8|9194.3|9193.3|361
1758701700000|2025-09-24 08:15:00|9198.9|9197.9|9198.4|9197.4|9200.8|9199.8|9198.1|9197.1|304
1758702000000|2025-09-24 08:20:00|9197.9|9196.9|9204.1|9203.1|9204.1|9203.1|9197.9|9196.9|347
1758702300000|2025-09-24 08:25:00|9204.4|9203.4|9202.4|9201.4|9205.6|9204.6|9201.1|9200.1|199
1758702600000|2025-09-24 08:30:00|9202.3|9201.3|9201.3|9200.3|9204.1|9203.1|9199|9198|301
1758702900000|2025-09-24 08:35:00|9201.8|9200.8|9203.3|9202.3|9204|9203|9200.3|9199.3|244
1758703200000|2025-09-24 08:40:00|9203.9|9202.9|9206.1|9205.1|9207.6|9206.6|9203.6|9202.6|224
1758703500000|2025-09-24 08:45:00|9206|9205|9205.2|9204.2|9208.1|9207.1|9204|9203|254
1758703800000|2025-09-24 08:50:00|9204.9|9203.9|9205.7|9204.7|9206.8|9205.8|9204.2|9203.2|195
1758704100000|2025-09-24 08:55:00|9205.5|9204.5|9208|9207|9211.4|9210.4|9205.5|9204.5|328
1758704400000|2025-09-24 09:00:00|9208.1|9207.1|9207.1|9206.1|9209.5|9208.5|9205.3|9204.3|286
1758704700000|2025-09-24 09:05:00|9207.6|9206.6|9207.6|9206.6|9208.1|9207.1|9205.8|9204.8|204
1758705000000|2025-09-24 09:10:00|9207.9|9206.9|9213.4|9212.4|9213.5|9212.5|9206.9|9205.9|256
1758705300000|2025-09-24 09:15:00|9212.9|9211.9|9211.4|9210.4|9213.4|9212.4|9209.9|9208.9|262
1758705600000|2025-09-24 09:20:00|9211.3|9210.3|9208.3|9207.3|9211.5|9210.5|9207.8|9206.8|167
1758705900000|2025-09-24 09:25:00|9208|9207|9209.1|9208.1|9209.1|9208.1|9206.3|9205.3|161
1758706200000|2025-09-24 09:30:00|9209.8|9208.8|9208.1|9207.1|9210.6|9209.6|9206.8|9205.8|157
1758706500000|2025-09-24 09:35:00|9208.4|9207.4|9212.5|9211.5|9212.9|9211.9|9207.9|9206.9|184
1758706800000|2025-09-24 09:40:00|9211.3|9210.3|9213.3|9212.3|9213.8|9212.8|9210.8|9209.8|116
1758707100000|2025-09-24 09:45:00|9213.8|9212.8|9216.8|9215.8|9217.5|9216.5|9213.8|9212.8|225
1758707400000|2025-09-24 09:50:00|9216.4|9215.4|9214.4|9213.4|9216.9|9215.9|9214.1|9213.1|200
1758707700000|2025-09-24 09:55:00|9214.1|9213.1|9213.4|9212.4|9214.3|9213.3|9212.3|9211.3|140
1758708000000|2025-09-24 10:00:00|9214.2|9213.2|9213.2|9212.2|9215.3|9214.3|9211.6|9210.6|234
1758708300000|2025-09-24 10:05:00|9212.7|9211.7|9213.7|9212.7|9214.8|9213.8|9211.9|9210.9|119
1758708600000|2025-09-24 10:10:00|9213.1|9212.1|9213.8|9212.8|9214.1|9213.1|9211.3|9210.3|146
1758708900000|2025-09-24 10:15:00|9214.1|9213.1|9215.1|9214.1|9215.3|9214.3|9213.1|9212.1|222
1758709200000|2025-09-24 10:20:00|9214.7|9213.7|9214.2|9213.2|9216|9215|9212.7|9211.7|115
1758709500000|2025-09-24 10:25:00|9213.7|9212.7|9211.9|9210.9|9214.9|9213.9|9211.9|9210.9|141
1758709800000|2025-09-24 10:30:00|9212.1|9211.1|9211.9|9210.9|9214.1|9213.1|9210.9|9209.9|144
1758710100000|2025-09-24 10:35:00|9212.1|9211.1|9213.7|9212.7|9214|9213|9210.7|9209.7|110
1758710400000|2025-09-24 10:40:00|9214.3|9213.3|9215.1|9214.1|9216|9215|9213.8|9212.8|93
1758710700000|2025-09-24 10:45:00|9214.8|9213.8|9218|9217|9219.6|9218.6|9214.8|9213.8|123
1758711000000|2025-09-24 10:50:00|9217|9216|9218|9217|9219.2|9218.2|9216|9215|165
1758711300000|2025-09-24 10:55:00|9217.7|9216.7|9216.4|9215.4|9219.4|9218.4|9215.7|9214.7|353
1758711600000|2025-09-24 11:00:00|9216.5|9215.5|9215.7|9214.7|9219.3|9218.3|9214.9|9213.9|249
1758711900000|2025-09-24 11:05:00|9215.2|9214.2|9212.5|9211.5|9216.3|9215.3|9211.9|9210.9|119
1758712200000|2025-09-24 11:10:00|9212.7|9211.7|9212.5|9211.5|9213|9212|9210.6|9209.6|111
1758712500000|2025-09-24 11:15:00|9212.4|9211.4|9210.7|9209.7|9213.5|9212.5|9209.6|9208.6|208
1758712800000|2025-09-24 11:20:00|9211.2|9210.2|9208.9|9207.9|9211.2|9210.2|9207.1|9206.1|161
1758713100000|2025-09-24 11:25:00|9209|9208|9209.1|9208.1|9210.8|9209.8|9208.2|9207.2|130
1758713400000|2025-09-24 11:30:00|9209.3|9208.3|9208.2|9207.2|9210.6|9209.6|9207.7|9206.7|136
1758713700000|2025-09-24 11:35:00|9208.4|9207.4|9205.4|9204.4|9208.4|9207.4|9204.9|9203.9|225
1758714000000|2025-09-24 11:40:00|9205.7|9204.7|9204.9|9203.9|9206.8|9205.8|9203|9202|304
1758714300000|2025-09-24 11:45:00|9205.1|9204.1|9205|9204|9206.7|9205.7|9203|9202|234
1758714600000|2025-09-24 11:50:00|9204.3|9203.3|9206|9205|9206|9205|9202.3|9201.3|218
1758714900000|2025-09-24 11:55:00|9206.3|9205.3|9206.3|9205.3|9208.5|9207.5|9206|9205|248
1758715200000|2025-09-24 12:00:00|9205.9|9204.9|9205.4|9204.4|9208.1|9207.1|9204.9|9203.9|393
1758715500000|2025-09-24 12:05:00|9205.6|9204.6|9205.9|9204.9|9206.1|9205.1|9203.7|9202.7|340
1758715800000|2025-09-24 12:10:00|9206.5|9205.5|9206.6|9205.6|9207.5|9206.5|9204.5|9203.5|380
1758716100000|2025-09-24 12:15:00|9206.7|9205.7|9210.1|9209.1|9211.4|9210.4|9206.3|9205.3|239
1758716400000|2025-09-24 12:20:00|9210.8|9209.8|9219.8|9218.8|9220.6|9219.6|9209.8|9208.8|314
1758716700000|2025-09-24 12:25:00|9220|9219|9223.7|9222.7|9225.5|9224.5|9219.8|9218.8|300
1758717000000|2025-09-24 12:30:00|9223.6|9222.6|9224.9|9223.9|9226.7|9225.7|9222.8|9221.8|310
1758717300000|2025-09-24 12:35:00|9225.2|9224.2|9229.4|9228.4|9230|9229|9224.3|9223.3|299
1758717600000|2025-09-24 12:40:00|9228.8|9227.8|9229.1|9228.1|9232.1|9231.1|9227.1|9226.1|357
1758717900000|2025-09-24 12:45:00|9229.3|9228.3|9232.6|9231.6|9233.1|9232.1|9228.1|9227.1|193
1758718200000|2025-09-24 12:50:00|9232.1|9231.1|9234.8|9233.8|9235|9234|9230.6|9229.6|322
1758718500000|2025-09-24 12:55:00|9234.6|9233.6|9234.1|9233.1|9235.6|9234.6|9233.2|9232.2|360
1758718800000|2025-09-24 13:00:00|9233.8|9232.8|9229.8|9228.8|9235.8|9234.8|9229.8|9228.8|802
1758719100000|2025-09-24 13:05:00|9230|9229|9232.8|9231.8|9234.3|9233.3|9228.5|9227.5|652
1758719400000|2025-09-24 13:10:00|9233.5|9232.5|9239.7|9238.7|9241.6|9240.6|9233|9232|277
1758719700000|2025-09-24 13:15:00|9240|9239|9238.7|9237.7|9241|9240|9235.5|9234.5|448
1758720000000|2025-09-24 13:20:00|9238.3|9237.3|9238.8|9237.8|9242.1|9241.1|9237.8|9236.8|210
1758720300000|2025-09-24 13:25:00|9239.1|9238.1|9238.4|9237.4|9240.6|9239.6|9236.3|9235.3|300
1758720600000|2025-09-24 13:30:00|9238.3|9237.3|9252.2|9251.2|9252.2|9251.2|9236.8|9235.8|783
1758720900000|2025-09-24 13:35:00|9252|9251|9253.2|9252.2|9256|9255|9250.2|9249.2|653
1758721200000|2025-09-24 13:40:00|9252.3|9251.3|9248.2|9247.2|9255.3|9254.3|9244.7|9243.7|760
1758721500000|2025-09-24 13:45:00|9248.4|9247.4|9243.5|9242.5|9248.7|9247.7|9239.8|9238.8|994
1758721800000|2025-09-24 13:50:00|9243.7|9242.7|9246.8|9245.8|9247.4|9246.4|9240.4|9239.4|943
1758722100000|2025-09-24 13:55:00|9246.6|9245.6|9248|9247|9248|9247|9240.8|9239.8|746
1758722400000|2025-09-24 14:00:00|9247.5|9246.5|9247.3|9246.3|9250.3|9249.3|9242.9|9241.9|581
1758722700000|2025-09-24 14:05:00|9247.8|9246.8|9243.8|9242.8|9247.8|9246.8|9241.5|9240.5|333
1758723000000|2025-09-24 14:10:00|9244|9243|9246.4|9245.4|9248.2|9247.2|9242.6|9241.6|422
1758723300000|2025-09-24 14:15:00|9246.7|9245.7|9250.7|9249.7|9251|9250|9244.4|9243.4|395
1758723600000|2025-09-24 14:20:00|9250.2|9249.2|9248.2|9247.2|9252.7|9251.7|9248|9247|436
1758723900000|2025-09-24 14:25:00|9248.5|9247.5|9256.2|9255.2|9257|9256|9247.5|9246.5|511
1758724200000|2025-09-24 14:30:00|9256.5|9255.5|9258|9257|9259.5|9258.5|9254.7|9253.7|743
1758724500000|2025-09-24 14:35:00|9258.2|9257.2|9262.2|9261.2|9263.5|9262.5|9257|9256|528
1758724800000|2025-09-24 14:40:00|9261.8|9260.8|9261.8|9260.8|9265.6|9264.6|9260.8|9259.8|498
1758725100000|2025-09-24 14:45:00|9262.1|9261.1|9264.3|9263.3|9265.8|9264.8|9261.8|9260.8|416
1758725400000|2025-09-24 14:50:00|9264.1|9263.1|9264.6|9263.6|9266.6|9265.6|9262.9|9261.9|449
1758725700000|2025-09-24 14:55:00|9264.4|9263.4|9264.4|9263.4|9266.4|9265.4|9262.9|9261.9|611
1758726000000|2025-09-24 15:00:00|9263.4|9262.4|9260.8|9259.8|9264.5|9263.5|9255.9|9254.9|461
1758726300000|2025-09-24 15:05:00|9260.7|9259.7|9259.5|9258.5|9261|9260|9257.6|9256.6|514
1758726600000|2025-09-24 15:10:00|9260.1|9259.1|9253.9|9252.9|9261.4|9260.4|9252.9|9251.9|633
1758726900000|2025-09-24 15:15:00|9253.4|9252.4|9253.7|9252.7|9258.8|9257.8|9252.7|9251.7|569
1758727200000|2025-09-24 15:20:00|9254.1|9253.1|9257.4|9256.4|9259|9258|9253.8|9252.8|635
1758727500000|2025-09-24 15:25:00|9257.6|9256.6|9253.3|9251.3|9259.4|9258.4|9251.7|9250.7|2559
1758727800000|2025-09-24 15:30:00|9251.7|9249.7|9247.8|9245.8|9254.5|9252.5|9246.4|9244.4|4545
1758728100000|2025-09-24 15:35:00|9248.3|9246.3|9253.6|9251.6|9254.2|9252.2|9246.7|9244.7|1350
1758728400000|2025-09-24 15:40:00|9253.1|9251.1|9250.2|9248.2|9254.6|9252.6|9249|9247|309
1758728700000|2025-09-24 15:45:00|9250.7|9248.7|9246.1|9244.1|9252.2|9250.2|9245.8|9243.8|447
1758729000000|2025-09-24 15:50:00|9245.8|9243.8|9242.6|9240.6|9246.2|9244.2|9240.9|9238.9|533
1758729300000|2025-09-24 15:55:00|9242.7|9240.7|9237.9|9235.9|9242.7|9240.7|9235.8|9233.8|601
1758729600000|2025-09-24 16:00:00|9237.7|9235.7|9239.9|9237.9|9240.4|9238.4|9234.8|9232.8|302
1758729900000|2025-09-24 16:05:00|9239.4|9237.4|9237.2|9235.2|9240.4|9238.4|9235.7|9233.7|217
1758730200000|2025-09-24 16:10:00|9236.9|9234.9|9235.7|9233.7|9237.4|9235.4|9234.2|9232.2|222
1758730500000|2025-09-24 16:15:00|9235.9|9233.9|9238.2|9236.2|9239.4|9237.4|9234.7|9232.7|152
1758730800000|2025-09-24 16:20:00|9238.4|9236.4|9241.4|9239.4|9241.7|9239.7|9237.4|9235.4|85
1758731100000|2025-09-24 16:25:00|9241.2|9239.2|9239.6|9237.6|9243|9241|9239.3|9237.3|96
1758731400000|2025-09-24 16:30:00|9239.8|9237.8|9240.8|9238.8|9241.5|9239.5|9239.8|9237.8|142
1758731700000|2025-09-24 16:35:00|9241.3|9239.3|9241.7|9239.7|9243.7|9241.7|9240.4|9238.4|79
1758732000000|2025-09-24 16:40:00|9241.4|9239.4|9240.6|9238.6|9242.6|9240.6|9239.2|9237.2|114
1758732300000|2025-09-24 16:45:00|9240.9|9238.9|9239.5|9237.5|9241|9239|9238.4|9236.4|74
1758732600000|2025-09-24 16:50:00|9239.3|9237.3|9239|9237|9240.2|9238.2|9236.9|9234.9|113
1758732900000|2025-09-24 16:55:00|9239.1|9237.1|9239.7|9237.7|9240|9238|9237.4|9235.4|46
1758733200000|2025-09-24 17:00:00|9240.2|9238.2|9241.2|9239.2|9241.4|9239.4|9239.2|9237.2|79
1758733500000|2025-09-24 17:05:00|9240.9|9238.9|9241.3|9239.3|9242.7|9240.7|9238.9|9236.9|93
1758733800000|2025-09-24 17:10:00|9241.6|9239.6|9242.4|9240.4|9244.7|9242.7|9241.3|9239.3|49
1758734100000|2025-09-24 17:15:00|9242.2|9240.2|9241.2|9239.2|9243.6|9241.6|9241.2|9239.2|30
1758734400000|2025-09-24 17:20:00|9241|9239|9242|9240|9242|9240|9239.4|9237.4|37
1758734700000|2025-09-24 17:25:00|9241.7|9239.7|9241.7|9239.7|9243|9241|9240.2|9238.2|32
1758735000000|2025-09-24 17:30:00|9241.5|9239.5|9243.7|9241.7|9244.7|9242.7|9241.2|9239.2|48
1758735300000|2025-09-24 17:35:00|9243.2|9241.2|9239.7|9237.7|9243.9|9241.9|9239.7|9237.7|47
1758735600000|2025-09-24 17:40:00|9239.4|9237.4|9238.5|9236.5|9239.4|9237.4|9237.9|9235.9|56
1758735900000|2025-09-24 17:45:00|9238.3|9236.3|9233.7|9231.7|9238.8|9236.8|9233.7|9231.7|78
1758736200000|2025-09-24 17:50:00|9233.9|9231.9|9232.9|9230.9|9235.4|9233.4|9230.7|9228.7|123
1758736500000|2025-09-24 17:55:00|9233.2|9231.2|9230.7|9228.7|9233.9|9231.9|9230.4|9228.4|63
1758736800000|2025-09-24 18:00:00|9230.2|9228.2|9230.4|9228.4|9231.7|9229.7|9228.2|9226.2|200
1758737100000|2025-09-24 18:05:00|9230.2|9228.2|9229.7|9227.7|9231.4|9229.4|9228.7|9226.7|46
1758737400000|2025-09-24 18:10:00|9229.9|9227.9|9229.4|9227.4|9230.7|9228.7|9227.7|9225.7|57
1758737700000|2025-09-24 18:15:00|9229.2|9227.2|9231.4|9229.4|9231.7|9229.7|9229.2|9227.2|47
1758738000000|2025-09-24 18:20:00|9231.2|9229.2|9229.7|9227.7|9231.2|9229.2|9227.6|9225.6|46
1758738300000|2025-09-24 18:25:00|9229.5|9227.5|9230.3|9228.3|9231|9229|9228.1|9226.1|32
1758738600000|2025-09-24 18:30:00|9230.1|9228.1|9231.3|9229.3|9232.9|9230.9|9228.3|9226.3|49
1758738900000|2025-09-24 18:35:00|9231.6|9229.6|9232.8|9230.8|9234.2|9232.2|9231.1|9229.1|52
1758739200000|2025-09-24 18:40:00|9233.1|9231.1|9232.2|9230.2|9233.3|9231.3|9231.3|9229.3|27
1758739500000|2025-09-24 18:45:00|9232|9230|9230.6|9228.6|9233.3|9231.3|9229.6|9227.6|46
1758739800000|2025-09-24 18:50:00|9230.3|9228.3|9233.4|9231.4|9234|9232|9230.1|9228.1|55
1758740100000|2025-09-24 18:55:00|9233.5|9231.5|9234.2|9232.2|9234.2|9232.2|9231.7|9229.7|37
1758740400000|2025-09-24 19:00:00|9233.7|9231.7|9232.4|9230.4|9234.2|9232.2|9231.5|9229.5|86
1758740700000|2025-09-24 19:05:00|9232.7|9230.7|9232.8|9230.8|9233.8|9231.8|9230.9|9228.9|23
1758741000000|2025-09-24 19:10:00|9232.6|9230.6|9230.1|9228.1|9234.4|9232.4|9229.6|9227.6|60
1758741300000|2025-09-24 19:15:00|9230.6|9228.6|9231.5|9229.5|9231.7|9229.7|9229.1|9227.1|21
1758741600000|2025-09-24 19:20:00|9231.3|9229.3|9232.7|9230.7|9233.4|9231.4|9231.3|9229.3|16
1758741900000|2025-09-24 19:25:00|9233|9231|9234|9232|9234.3|9232.3|9231.7|9229.7|38
1758742200000|2025-09-24 19:30:00|9234.5|9232.5|9232.5|9230.5|9234.5|9232.5|9231.6|9229.6|77
1758742500000|2025-09-24 19:35:00|9232.3|9230.3|9234.3|9232.3|9234.8|9232.8|9230.7|9228.7|54
1758742800000|2025-09-24 19:40:00|9234.8|9232.8|9233.5|9231.5|9235.5|9233.5|9232.6|9230.6|79
1758743100000|2025-09-24 19:45:00|9233|9231|9235.5|9233.5|9235.8|9233.8|9232|9230|79
1758743400000|2025-09-24 19:50:00|9236|9234|9234.4|9232.4|9236.7|9234.7|9232.3|9230.3|269
1758743700000|2025-09-24 19:55:00|9233.9|9231.9|9235.8|9231.8|9236|9232.8|9230.7|9228.7|334
1758744000000|2025-09-24 20:00:00|9235.9|9231.9|9238.9|9234.9|9239.9|9235.9|9235.8|9231.8|0
1758744300000|2025-09-24 20:05:00|9239|9235|9239.7|9235.7|9240.4|9236.4|9238.2|9234.2|0
1758744600000|2025-09-24 20:10:00|9239.8|9235.8|9240.2|9236.2|9240.4|9236.4|9238.6|9234.6|0
1758744900000|2025-09-24 20:15:00|9240.3|9236.3|9239.2|9235.2|9240.8|9236.8|9239.1|9235.1|0
1758745200000|2025-09-24 20:20:00|9239.1|9235.1|9238.6|9234.6|9239.2|9235.2|9238.3|9234.3|0
1758745500000|2025-09-24 20:25:00|9238.5|9234.5|9238.9|9234.9|9239.1|9235.1|9237.9|9233.9|0
1758745800000|2025-09-24 20:30:00|9239|9235|9238.5|9234.5|9239.1|9235.1|9238.4|9234.4|0
1758746100000|2025-09-24 20:35:00|9238.7|9234.7|9238.5|9234.5|9239.1|9235.1|9238.3|9234.3|0
1758746400000|2025-09-24 20:40:00|9238.6|9234.6|9239.7|9235.7|9240|9236|9238.6|9234.6|0
1758746700000|2025-09-24 20:45:00|9239.5|9235.5|9239.9|9235.9|9240|9236|9239.3|9235.3|0
1758747000000|2025-09-24 20:50:00|9239.8|9235.8|9239|9235|9239.9|9235.9|9239|9235|0
1758747300000|2025-09-24 20:55:00|9239.1|9235.1|9238.8|9234.8|9239.5|9235.5|9238|9234|0
1758747600000|2025-09-24 21:00:00|9238.9|9234.9|9239.1|9235.1|9239.2|9235.2|9238.9|9234.9|0
1758747900000|2025-09-24 21:05:00|9239.2|9235.2|9241.9|9237.9|9242.3|9238.3|9238.6|9234.6|0
1758748200000|2025-09-24 21:10:00|9241.8|9237.8|9241.3|9237.3|9241.8|9237.8|9241.3|9237.3|0
1758748500000|2025-09-24 21:15:00|9241.4|9237.4|9241.3|9237.3|9241.4|9237.4|9241.3|9237.3|0
1758748800000|2025-09-24 21:20:00|9241.2|9237.2|9240.9|9236.9|9241.3|9237.3|9240.2|9236.2|0
1758749100000|2025-09-24 21:25:00|9241|9237|9240.5|9236.5|9241|9237|9240.3|9236.3|0
1758749400000|2025-09-24 21:30:00|9240.4|9236.4|9240.5|9236.5|9240.5|9236.5|9240.2|9236.2|0
1758749700000|2025-09-24 21:35:00|9240.6|9236.6|9241|9237|9241|9237|9240.6|9236.6|0
1758750000000|2025-09-24 21:40:00|9240.9|9236.9|9241|9237|9241|9237|9240.1|9236.1|0
1758750300000|2025-09-24 21:45:00|9240.9|9236.9|9240.6|9236.6|9240.9|9236.9|9240.6|9236.6|0
1758750600000|2025-09-24 21:50:00|9240.7|9236.7|9240.9|9236.9|9240.9|9236.9|9240.6|9236.6|0
1758750900000|2025-09-24 21:55:00|9241|9237|9241.1|9237.1|9241.7|9237.7|9240.9|9236.9|0
1758751200000|2025-09-24 22:00:00|9241.5|9237.5|9240.4|9236.4|9242.3|9238.3|9239.9|9235.9|0
1758751500000|2025-09-24 22:05:00|9240.5|9236.5|9239.3|9235.3|9240.5|9236.5|9239.2|9235.2|0
1758751800000|2025-09-24 22:10:00|9239.4|9235.4|9239.7|9235.7|9240.3|9236.3|9239.3|9235.3|0
1758752100000|2025-09-24 22:15:00|9239.9|9235.9|9240.2|9236.2|9240.6|9236.6|9239.7|9235.7|0
1758752400000|2025-09-24 22:20:00|9240.1|9236.1|9239.7|9235.7|9240.2|9236.2|9239.5|9235.5|0
1758752700000|2025-09-24 22:25:00|9239.8|9235.8|9240|9236|9240.1|9236.1|9239.5|9235.5|0
1758753000000|2025-09-24 22:30:00|9240.1|9236.1|9240.8|9236.8|9241.8|9237.8|9240|9236|0
1758753300000|2025-09-24 22:35:00|9240.9|9236.9|9241|9237|9241.2|9237.2|9240.7|9236.7|0
1758753600000|2025-09-24 22:40:00|9241.1|9237.1|9241.2|9237.2|9241.6|9237.6|9241.1|9237.1|0
1758753900000|2025-09-24 22:45:00|9241.1|9237.1|9241.3|9237.3|9241.6|9237.6|9241|9237|0
1758754200000|2025-09-24 22:50:00|9241.2|9237.2|9241.1|9237.1|9241.6|9237.6|9240.9|9236.9|0
1758754500000|2025-09-24 22:55:00|9241|9237|9241|9237|9241.1|9237.1|9240.6|9236.6|0
1758754800000|2025-09-24 23:00:00|9240.8|9236.8|9241.1|9237.1|9241.6|9237.6|9240.8|9236.8|0
1758755100000|2025-09-24 23:05:00|9241|9237|9240.9|9236.9|9241.2|9237.2|9240.8|9236.8|0
1758755400000|2025-09-24 23:10:00|9241|9237|9240.3|9236.3|9241.2|9237.2|9240.3|9236.3|0
1758755700000|2025-09-24 23:15:00|9240.4|9236.4|9240|9236|9240.6|9236.6|9240|9236|0
1758756000000|2025-09-24 23:20:00|9240.1|9236.1|9240.5|9236.5|9240.6|9236.6|9240|9236|0
1758756300000|2025-09-24 23:25:00|9240.6|9236.6|9240.7|9236.7|9241.4|9237.4|9240.6|9236.6|0
1758756600000|2025-09-24 23:30:00|9240.9|9236.9|9240.9|9236.9|9240.9|9236.9|9240.2|9236.2|0
1758756900000|2025-09-24 23:35:00|9240.8|9236.8|9240.4|9236.4|9241|9237|9240.4|9236.4|0
1758757200000|2025-09-24 23:40:00|9240.5|9236.5|9239.8|9235.8|9240.7|9236.7|9239.8|9235.8|0
1758757500000|2025-09-24 23:45:00|9239.9|9235.9|9241.3|9237.3|9241.5|9237.5|9239.9|9235.9|0
1758757800000|2025-09-24 23:50:00|9241.4|9237.4|9240.9|9236.9|9241.4|9237.4|9240.4|9236.4|0
1758758100000|2025-09-24 23:55:00|9241|9237|9241.3|9237.3|9242.3|9238.3|9240.9|9236.9|0
1758758400000|2025-09-25 00:00:00|9241.2|9237.2|9242.1|9239.1|9242.6|9239.6|9235.2|9232.2|16
1758758700000|2025-09-25 00:05:00|9242.6|9239.6|9247.4|9244.4|9247.9|9244.9|9242.4|9239.4|28
1758759000000|2025-09-25 00:10:00|9247.6|9244.6|9245.3|9242.3|9247.9|9244.9|9244.8|9241.8|7
1758759300000|2025-09-25 00:15:00|9245.5|9242.5|9242.9|9239.9|9246.8|9243.8|9242.1|9239.1|38
1758759600000|2025-09-25 00:20:00|9243.1|9240.1|9239.6|9236.6|9243.1|9240.1|9239.6|9236.6|4
1758759900000|2025-09-25 00:25:00|9239.3|9236.3|9241.7|9238.7|9242.6|9239.6|9239.3|9236.3|2
1758760200000|2025-09-25 00:30:00|9242|9239|9240.1|9237.1|9242.2|9239.2|9239.9|9236.9|4
1758760500000|2025-09-25 00:35:00|9240.4|9237.4|9242.4|9239.4|9242.4|9239.4|9239.1|9236.1|2
1758760800000|2025-09-25 00:40:00|9242.6|9239.6|9242.9|9239.9|9245.1|9242.1|9242.6|9239.6|11
1758761100000|2025-09-25 00:45:00|9242.6|9239.6|9242.1|9239.1|9242.9|9239.9|9242.1|9239.1|0
1758761400000|2025-09-25 00:50:00|9242.4|9239.4|9240.8|9237.8|9242.6|9239.6|9240.4|9237.4|1
1758761700000|2025-09-25 00:55:00|9241|9238|9243|9240|9243.8|9240.8|9241|9238|0
1758762000000|2025-09-25 01:00:00|9241.8|9238.8|9241.3|9238.3|9243.5|9240.5|9240.8|9237.8|8
1758762300000|2025-09-25 01:05:00|9241|9238|9240.5|9237.5|9242|9239|9240|9237|6
1758762600000|2025-09-25 01:10:00|9240|9237|9241|9238|9242|9239|9239.5|9236.5|12
1758762900000|2025-09-25 01:15:00|9240.5|9237.5|9239|9236|9240.5|9237.5|9239|9236|3
1758763200000|2025-09-25 01:20:00|9239.3|9236.3|9239.5|9236.5|9239.8|9236.8|9239|9236|0
1758763500000|2025-09-25 01:25:00|9239.8|9236.8|9240|9237|9240|9237|9239.8|9236.8|0
1758763800000|2025-09-25 01:30:00|9240.3|9237.3|9240.3|9237.3|9241.8|9238.8|9239.3|9236.3|11
1758764100000|2025-09-25 01:35:00|9240|9237|9239.8|9236.8|9241|9238|9239.5|9236.5|9
1758764400000|2025-09-25 01:40:00|9239.5|9236.5|9239.5|9236.5|9239.5|9236.5|9237.3|9234.3|19
1758764700000|2025-09-25 01:45:00|9239.8|9236.8|9241.2|9238.2|9241.2|9238.2|9238.9|9235.9|14
1758765000000|2025-09-25 01:50:00|9241|9238|9240.5|9237.5|9241.7|9238.7|9240.5|9237.5|4
1758765300000|2025-09-25 01:55:00|9240.7|9237.7|9240|9237|9240.7|9237.7|9239.5|9236.5|5
1758765600000|2025-09-25 02:00:00|9240.2|9237.2|9241.3|9238.3|9242.3|9239.3|9240.2|9237.2|15
1758765900000|2025-09-25 02:05:00|9241.1|9238.1|9241.8|9238.8|9242.8|9239.8|9241.1|9238.1|28
1758766200000|2025-09-25 02:10:00|9242.1|9239.1|9241.4|9238.4|9243.1|9240.1|9241.4|9238.4|17
1758766500000|2025-09-25 02:15:00|9241.6|9238.6|9241.1|9238.1|9241.6|9238.6|9240.1|9237.1|17
1758766800000|2025-09-25 02:20:00|9240.9|9237.9|9242.1|9239.1|9242.1|9239.1|9240.6|9237.6|8
1758767100000|2025-09-25 02:25:00|9241.8|9238.8|9242.1|9239.1|9242.1|9239.1|9241.6|9238.6|0
1758767400000|2025-09-25 02:30:00|9241.8|9238.8|9241.8|9238.8|9242.1|9239.1|9241.6|9238.6|0
1758767700000|2025-09-25 02:35:00|9242.1|9239.1|9242.4|9239.4|9243.6|9240.6|9241.8|9238.8|8
1758768000000|2025-09-25 02:40:00|9242.7|9239.7|9242|9239|9243|9240|9242|9239|1
1758768300000|2025-09-25 02:45:00|9242.3|9239.3|9241.5|9238.5|9242.5|9239.5|9241.5|9238.5|0
1758768600000|2025-09-25 02:50:00|9241.8|9238.8|9241.8|9238.8|9242.3|9239.3|9241.5|9238.5|0
1758768900000|2025-09-25 02:55:00|9242|9239|9239.5|9236.5|9242|9239|9239.5|9236.5|6
1758769200000|2025-09-25 03:00:00|9239.3|9236.3|9241|9238|9241|9238|9239.3|9236.3|5
1758769500000|2025-09-25 03:05:00|9241.2|9238.2|9241.5|9238.5|9242.7|9239.7|9241.2|9238.2|7
1758769800000|2025-09-25 03:10:00|9241.2|9238.2|9242.1|9239.1|9242.1|9239.1|9240.9|9237.9|7
1758770100000|2025-09-25 03:15:00|9241.6|9238.6|9240.7|9237.7|9242|9239|9240.7|9237.7|2
1758770400000|2025-09-25 03:20:00|9241|9238|9240.5|9237.5|9241|9238|9240.5|9237.5|0
1758770700000|2025-09-25 03:25:00|9240.7|9237.7|9240|9237|9240.7|9237.7|9240|9237|0
1758771000000|2025-09-25 03:30:00|9240.2|9237.2|9240|9237|9240.5|9237.5|9239.2|9236.2|9
1758771300000|2025-09-25 03:35:00|9240.3|9237.3|9241.1|9238.1|9241.4|9238.4|9240.2|9237.2|5
1758771600000|2025-09-25 03:40:00|9241.3|9238.3|9240.3|9237.3|9241.6|9238.6|9240.3|9237.3|4
1758771900000|2025-09-25 03:45:00|9240.8|9237.8|9241.1|9238.1|9242.1|9239.1|9240.3|9237.3|13
1758772200000|2025-09-25 03:50:00|9241.3|9238.3|9239.6|9236.6|9241.3|9238.3|9237.6|9234.6|36
1758772500000|2025-09-25 03:55:00|9239.8|9236.8|9237.3|9234.3|9239.8|9236.8|9237.1|9234.1|2
1758772800000|2025-09-25 04:00:00|9237.1|9234.1|9236.7|9233.7|9237.7|9234.7|9235.4|9232.4|43
1758773100000|2025-09-25 04:05:00|9236.9|9233.9|9236.9|9233.9|9237.4|9234.4|9236.7|9233.7|4
1758773400000|2025-09-25 04:10:00|9236.7|9233.7|9236.2|9233.2|9237.7|9234.7|9236.2|9233.2|5
1758773700000|2025-09-25 04:15:00|9236.4|9233.4|9236.9|9233.9|9237.2|9234.2|9236.4|9233.4|2
1758774000000|2025-09-25 04:20:00|9237.2|9234.2|9237.3|9234.3|9238.9|9235.9|9236.9|9233.9|3
1758774300000|2025-09-25 04:25:00|9237.6|9234.6|9236.2|9233.2|9237.6|9234.6|9236.2|9233.2|0
1758774600000|2025-09-25 04:30:00|9235.7|9232.7|9235|9232|9236.7|9233.7|9235|9232|4
1758774900000|2025-09-25 04:35:00|9235.2|9232.2|9236.2|9233.2|9236.5|9233.5|9234.7|9231.7|2
1758775200000|2025-09-25 04:40:00|9236.5|9233.5|9236.6|9233.6|9236.8|9233.8|9236.1|9233.1|0
1758775500000|2025-09-25 04:45:00|9236.9|9233.9|9237.1|9234.1|9237.4|9234.4|9236.9|9233.9|1
1758775800000|2025-09-25 04:50:00|9236.9|9233.9|9235.4|9232.4|9237.1|9234.1|9235.4|9232.4|3
1758776100000|2025-09-25 04:55:00|9235.6|9232.6|9235|9232|9235.6|9232.6|9234.7|9231.7|1
1758776400000|2025-09-25 05:00:00|9235.4|9232.4|9234.1|9231.1|9235.6|9232.6|9234.1|9231.1|2
1758776700000|2025-09-25 05:05:00|9234.3|9231.3|9234|9231|9234.6|9231.6|9233.8|9230.8|4
1758777000000|2025-09-25 05:10:00|9234.2|9231.2|9233.1|9230.1|9234.3|9231.3|9232.8|9229.8|4
1758777300000|2025-09-25 05:15:00|9233.3|9230.3|9233.9|9230.9|9234.1|9231.1|9233.1|9230.1|1
1758777600000|2025-09-25 05:20:00|9234.1|9231.1|9235.8|9232.8|9236.8|9233.8|9234.1|9231.1|10
1758777900000|2025-09-25 05:25:00|9236.3|9233.3|9235.7|9232.7|9236.3|9233.3|9235.7|9232.7|0
1758778200000|2025-09-25 05:30:00|9235.2|9232.2|9234.8|9231.8|9235.3|9232.3|9234.8|9231.8|0
1758778500000|2025-09-25 05:35:00|9235.3|9232.3|9234.8|9231.8|9235.7|9232.7|9234.6|9231.6|2
1758778800000|2025-09-25 05:40:00|9235.1|9232.1|9235.4|9232.4|9235.9|9232.9|9235.1|9232.1|0
1758779100000|2025-09-25 05:45:00|9236.4|9233.4|9235.1|9232.1|9237.4|9234.4|9234.6|9231.6|4
1758779400000|2025-09-25 05:50:00|9235.3|9232.3|9238.2|9235.2|9238.2|9235.2|9235.1|9232.1|46
1758779700000|2025-09-25 05:55:00|9239.2|9236.2|9238.4|9235.4|9239.2|9236.2|9236.7|9233.7|22
1758780000000|2025-09-25 06:00:00|9237.9|9234.9|9240.2|9238.2|9242|9240|9235.9|9233.9|163
1758780300000|2025-09-25 06:05:00|9240.4|9238.4|9241.5|9239.5|9242.5|9240.5|9239.5|9237.5|83
1758780600000|2025-09-25 06:10:00|9241.3|9239.3|9240|9238|9244.1|9242.1|9240|9238|78
1758780900000|2025-09-25 06:15:00|9240.5|9238.5|9240.7|9238.7|9240.7|9238.7|9237.7|9235.7|52
1758781200000|2025-09-25 06:20:00|9240.5|9238.5|9237.3|9235.3|9240.7|9238.7|9236.9|9234.9|48
1758781500000|2025-09-25 06:25:00|9237.1|9235.1|9238.7|9236.7|9240.4|9238.4|9236.2|9234.2|40
1758781800000|2025-09-25 06:30:00|9239|9237|9239.4|9237.4|9239.6|9237.6|9237.9|9235.9|81
1758782100000|2025-09-25 06:35:00|9238.9|9236.9|9235.9|9233.9|9238.9|9236.9|9235.5|9233.5|52
1758782400000|2025-09-25 06:40:00|9235.7|9233.7|9232.9|9230.9|9235.9|9233.9|9232.3|9230.3|145
1758782700000|2025-09-25 06:45:00|9232.7|9230.7|9234|9232|9234.5|9232.5|9232.7|9230.7|74
1758783000000|2025-09-25 06:50:00|9233.8|9231.8|9232.7|9230.7|9234.8|9232.8|9232.3|9230.3|114
1758783300000|2025-09-25 06:55:00|9232.4|9230.4|9229.3|9227.3|9233.7|9231.7|9226.4|9224.4|295
1758783600000|2025-09-25 07:00:00|9228.3|9227.5|9221.3|9220.3|9233.7|9232.7|9218.8|9217.8|2476
1758783900000|2025-09-25 07:05:00|9221.5|9220.5|9216.7|9215.7|9222|9221|9210.3|9209.3|1104
1758784200000|2025-09-25 07:10:00|9217.2|9216.2|9210.5|9209.5|9219.9|9218.9|9208.2|9207.2|829
1758784500000|2025-09-25 07:15:00|9210.8|9209.8|9214.9|9213.9|9215|9214|9209.2|9208.2|730
1758784800000|2025-09-25 07:20:00|9215.2|9214.2|9222|9221|9224.3|9223.3|9214.9|9213.9|445
1758785100000|2025-09-25 07:25:00|9221.7|9220.7|9224.8|9223.8|9226.1|9225.1|9220.8|9219.8|368
1758785400000|2025-09-25 07:30:00|9223.8|9222.8|9223.2|9222.2|9227.1|9226.1|9222|9221|372
1758785700000|2025-09-25 07:35:00|9223.7|9222.7|9231.5|9230.5|9233.7|9232.7|9223.4|9222.4|306
1758786000000|2025-09-25 07:40:00|9231.8|9230.8|9230.7|9229.7|9232.8|9231.8|9227.5|9226.5|282
1758786300000|2025-09-25 07:45:00|9230.5|9229.5|9230.4|9229.4|9233.5|9232.5|9228|9227|400
1758786600000|2025-09-25 07:50:00|9229.6|9228.6|9234.3|9233.3|9237.3|9236.3|9228.4|9227.4|258
1758786900000|2025-09-25 07:55:00|9234.5|9233.5|9237.5|9236.5|9237.6|9236.6|9234|9233|270
1758787200000|2025-09-25 08:00:00|9237.8|9236.8|9241.5|9240.5|9241.6|9240.6|9237|9236|399
1758787500000|2025-09-25 08:05:00|9241.3|9240.3|9239.3|9238.3|9243.3|9242.3|9239.3|9238.3|262
1758787800000|2025-09-25 08:10:00|9239.5|9238.5|9240.3|9239.3|9242.3|9241.3|9239.5|9238.5|279
1758788100000|2025-09-25 08:15:00|9240.5|9239.5|9241.5|9240.5|9244.8|9243.8|9240|9239|274
1758788400000|2025-09-25 08:20:00|9242|9241|9242.6|9241.6|9244.4|9243.4|9241|9240|209
1758788700000|2025-09-25 08:25:00|9242.9|9241.9|9241.5|9240.5|9244.5|9243.5|9241.5|9240.5|162
1758789000000|2025-09-25 08:30:00|9241|9240|9240.1|9239.1|9242.3|9241.3|9238.2|9237.2|274
1758789300000|2025-09-25 08:35:00|9240.2|9239.2|9239.4|9238.4|9242|9241|9238|9237|189
1758789600000|2025-09-25 08:40:00|9239.2|9238.2|9236.7|9235.7|9240.7|9239.7|9235.4|9234.4|136
1758789900000|2025-09-25 08:45:00|9236.4|9235.4|9234.6|9233.6|9237.1|9236.1|9234.2|9233.2|120
1758790200000|2025-09-25 08:50:00|9235.1|9234.1|9230.3|9229.3|9235.2|9234.2|9229.2|9228.2|259
1758790500000|2025-09-25 08:55:00|9230|9229|9227|9226|9231.8|9230.8|9226.7|9225.7|233
1758790800000|2025-09-25 09:00:00|9226.8|9225.8|9227.8|9226.8|9232|9231|9226.2|9225.2|212
1758791100000|2025-09-25 09:05:00|9227.5|9226.5|9227|9226|9228.8|9227.8|9225.4|9224.4|157
1758791400000|2025-09-25 09:10:00|9227.3|9226.3|9227.3|9226.3|9228.3|9227.3|9225.2|9224.2|162
1758791700000|2025-09-25 09:15:00|9227|9226|9232.4|9231.4|9232.7|9231.7|9226.8|9225.8|193
1758792000000|2025-09-25 09:20:00|9232.7|9231.7|9234.2|9233.2|9234.5|9233.5|9231.7|9230.7|109
1758792300000|2025-09-25 09:25:00|9233.9|9232.9|9234.4|9233.4|9236.3|9235.3|9233.5|9232.5|116
1758792600000|2025-09-25 09:30:00|9234.2|9233.2|9232.5|9231.5|9235.4|9234.4|9231|9230|154
1758792900000|2025-09-25 09:35:00|9232.3|9231.3|9234.8|9233.8|9236.3|9235.3|9232|9231|90
1758793200000|2025-09-25 09:40:00|9235|9234|9230.8|9229.8|9235.3|9234.3|9230.3|9229.3|78
1758793500000|2025-09-25 09:45:00|9230.6|9229.6|9224.5|9223.5|9230.6|9229.6|9223.1|9222.1|469
1758793800000|2025-09-25 09:50:00|9224.3|9223.3|9224.6|9223.6|9227.2|9226.2|9223.4|9222.4|321
1758794100000|2025-09-25 09:55:00|9224.8|9223.8|9221.5|9220.5|9225|9224|9220.3|9219.3|392
1758794400000|2025-09-25 10:00:00|9221.8|9220.8|9222.8|9221.8|9224.3|9223.3|9220.3|9219.3|148
1758794700000|2025-09-25 10:05:00|9223|9222|9223.4|9222.4|9224.9|9223.9|9220.9|9219.9|158
1758795000000|2025-09-25 10:10:00|9223.7|9222.7|9224.7|9223.7|9225.7|9224.7|9222.4|9221.4|143
1758795300000|2025-09-25 10:15:00|9224.5|9223.5|9225.8|9224.8|9228.7|9227.7|9224|9223|165
1758795600000|2025-09-25 10:20:00|9225.6|9224.6|9231|9230|9231.6|9230.6|9225.6|9224.6|192
1758795900000|2025-09-25 10:25:00|9231.3|9230.3|9226.1|9225.1|9231.3|9230.3|9226|9225|133
1758796200000|2025-09-25 10:30:00|9226.4|9225.4|9224.7|9223.7|9226.5|9225.5|9223.7|9222.7|122
1758796500000|2025-09-25 10:35:00|9224.4|9223.4|9222.5|9221.5|9226.2|9225.2|9222.3|9221.3|145
1758796800000|2025-09-25 10:40:00|9222.7|9221.7|9223.8|9222.8|9224.8|9223.8|9220.8|9219.8|188
1758797100000|2025-09-25 10:45:00|9224|9223|9223.9|9222.9|9225.2|9224.2|9222.3|9221.3|217
1758797400000|2025-09-25 10:50:00|9223.7|9222.7|9227.9|9226.9|9228.4|9227.4|9223.7|9222.7|208
1758797700000|2025-09-25 10:55:00|9227.6|9226.6|9227.5|9226.5|9228.6|9227.6|9226|9225|247
1758798000000|2025-09-25 11:00:00|9228.3|9227.3|9224.1|9223.1|9228.3|9227.3|9220.6|9219.6|274
1758798300000|2025-09-25 11:05:00|9223.6|9222.6|9219.3|9218.3|9223.8|9222.8|9218.1|9217.1|92
1758798600000|2025-09-25 11:10:00|9219.6|9218.6|9209.8|9208.8|9219.6|9218.6|9209.5|9208.5|279
1758798900000|2025-09-25 11:15:00|9209.5|9208.5|9209.7|9208.7|9211.8|9210.8|9208|9207|414
1758799200000|2025-09-25 11:20:00|9209.4|9208.4|9207.5|9206.5|9210.2|9209.2|9203|9202|441
1758799500000|2025-09-25 11:25:00|9207.8|9206.8|9209.8|9208.8|9212|9211|9207.3|9206.3|213
1758799800000|2025-09-25 11:30:00|9210.1|9209.1|9204.5|9203.5|9210.9|9209.9|9203.5|9202.5|244
1758800100000|2025-09-25 11:35:00|9204.8|9203.8|9206.1|9205.1|9208.5|9207.5|9203.8|9202.8|250
1758800400000|2025-09-25 11:40:00|9205.8|9204.8|9208.8|9207.8|9209.7|9208.7|9205.5|9204.5|211
1758800700000|2025-09-25 11:45:00|9209.3|9208.3|9214.6|9213.6|9215.6|9214.6|9208.8|9207.8|214
1758801000000|2025-09-25 11:50:00|9215.1|9214.1|9216.8|9215.8|9220.8|9219.8|9214.1|9213.1|234
1758801300000|2025-09-25 11:55:00|9217|9216|9214.1|9213.1|9218.8|9217.8|9212.9|9211.9|152
1758801600000|2025-09-25 12:00:00|9213.8|9212.8|9214.5|9213.5|9217.2|9216.2|9210.2|9209.2|333
1758801900000|2025-09-25 12:05:00|9214.8|9213.8|9216.9|9215.9|9219.2|9218.2|9213.5|9212.5|187
1758802200000|2025-09-25 12:10:00|9217.4|9216.4|9214.1|9213.1|9217.4|9216.4|9213.3|9212.3|258
1758802500000|2025-09-25 12:15:00|9214.4|9213.4|9216.1|9215.1|9217.4|9216.4|9212.9|9211.9|178
1758802800000|2025-09-25 12:20:00|9216.4|9215.4|9215|9214|9219.6|9218.6|9215|9214|211
1758803100000|2025-09-25 12:25:00|9215.5|9214.5|9213.8|9212.8|9216.5|9215.5|9212.8|9211.8|332
1758803400000|2025-09-25 12:30:00|9213.1|9212.1|9207.5|9206.5|9213.5|9212.5|9206.8|9205.8|361
1758803700000|2025-09-25 12:35:00|9207.3|9206.3|9207.2|9206.2|9208.8|9207.8|9202.3|9201.3|1357
1758804000000|2025-09-25 12:40:00|9206.9|9205.9|9205.1|9204.1|9209.7|9208.7|9203.6|9202.6|252
1758804300000|2025-09-25 12:45:00|9204.9|9203.9|9205.7|9204.7|9207.5|9206.5|9202.9|9201.9|203
1758804600000|2025-09-25 12:50:00|9205.5|9204.5|9200.8|9199.8|9206|9205|9200.1|9199.1|253
1758804900000|2025-09-25 12:55:00|9201|9200|9205.3|9204.3|9206.8|9205.8|9200.7|9199.7|362
1758805200000|2025-09-25 13:00:00|9204.8|9203.8|9212.8|9211.8|9212.9|9211.9|9204.7|9203.7|287
1758805500000|2025-09-25 13:05:00|9212.9|9211.9|9212.2|9211.2|9216.7|9215.7|9211|9210|216
1758805800000|2025-09-25 13:10:00|9213.6|9212.6|9212.3|9211.3|9214.8|9213.8|9210.1|9209.1|222
1758806100000|2025-09-25 13:15:00|9212.1|9211.1|9216.6|9215.6|9217.3|9216.3|9210|9209|296
1758806400000|2025-09-25 13:20:00|9217.3|9216.3|9221.4|9220.4|9222.4|9221.4|9216.8|9215.8|369
1758806700000|2025-09-25 13:25:00|9220.9|9219.9|9223.8|9222.8|9224.3|9223.3|9220.3|9219.3|298
1758807000000|2025-09-25 13:30:00|9222.4|9221.4|9227.4|9226.4|9228.5|9227.5|9219.6|9218.6|945
1758807300000|2025-09-25 13:35:00|9227.9|9226.9|9223.4|9222.4|9230.4|9229.4|9223.4|9222.4|649
1758807600000|2025-09-25 13:40:00|9224.4|9223.4|9229.1|9228.1|9229.6|9228.6|9218.4|9217.4|775
1758807900000|2025-09-25 13:45:00|9228.9|9227.9|9230.9|9229.9|9232.6|9231.6|9226.6|9225.6|498
1758808200000|2025-09-25 13:50:00|9230.8|9229.8|9226.1|9225.1|9235.3|9234.3|9225.5|9224.5|678
1758808500000|2025-09-25 13:55:00|9225.6|9224.6|9229.5|9228.5|9230.1|9229.1|9225.5|9224.5|589
1758808800000|2025-09-25 14:00:00|9229.8|9228.8|9233.5|9232.5|9238.4|9237.4|9229.8|9228.8|647
1758809100000|2025-09-25 14:05:00|9233.3|9232.3|9232.5|9231.5|9233.3|9232.3|9228.4|9227.4|410
1758809400000|2025-09-25 14:10:00|9232|9231|9230.9|9229.9|9233.3|9232.3|9227.4|9226.4|634
1758809700000|2025-09-25 14:15:00|9230.6|9229.6|9227.8|9226.8|9231.8|9230.8|9226|9225|627
1758810000000|2025-09-25 14:20:00|9227.5|9226.5|9234|9233|9234.5|9233.5|9226.1|9225.1|632
1758810300000|2025-09-25 14:25:00|9234.2|9233.2|9229.8|9228.8|9236.1|9235.1|9228.1|9227.1|450
1758810600000|2025-09-25 14:30:00|9229.5|9228.5|9232|9231|9232.5|9231.5|9228.9|9227.9|380
1758810900000|2025-09-25 14:35:00|9231.8|9230.8|9232.2|9231.2|9233.3|9232.3|9229.2|9228.2|361
1758811200000|2025-09-25 14:40:00|9232.6|9231.6|9230.4|9229.4|9232.6|9231.6|9226.4|9225.4|293
1758811500000|2025-09-25 14:45:00|9230.5|9229.5|9231.7|9230.7|9232.5|9231.5|9228.2|9227.2|327
1758811800000|2025-09-25 14:50:00|9231.5|9230.5|9234.6|9233.6|9235.5|9234.5|9228|9227|607
1758812100000|2025-09-25 14:55:00|9234.3|9233.3|9237.5|9236.5|9238|9237|9233.8|9232.8|465
1758812400000|2025-09-25 15:00:00|9237|9236|9230.2|9229.2|9237|9236|9228|9227|546
1758812700000|2025-09-25 15:05:00|9230|9229|9228.2|9227.2|9231.5|9230.5|9225|9224|406
1758813000000|2025-09-25 15:10:00|9228.8|9227.8|9229.5|9228.5|9230.3|9229.3|9226.6|9225.6|469
1758813300000|2025-09-25 15:15:00|9229.8|9228.8|9224.5|9223.5|9230.3|9229.3|9223.5|9222.5|360
1758813600000|2025-09-25 15:20:00|9224.2|9223.2|9217.4|9216.4|9224.5|9223.5|9216.8|9215.8|728
1758813900000|2025-09-25 15:25:00|9217.1|9216.1|9211.5|9209.5|9217.5|9216.5|9210|9209|2241
1758814200000|2025-09-25 15:30:00|9211.7|9209.7|9215.7|9213.7|9216.2|9214.2|9206.5|9204.5|5221
1758814500000|2025-09-25 15:35:00|9216|9214|9222.3|9220.3|9222.5|9220.5|9215.7|9213.7|1990
1758814800000|2025-09-25 15:40:00|9222.5|9220.5|9224.1|9222.1|9225.7|9223.7|9221|9219|700
1758815100000|2025-09-25 15:45:00|9223.8|9221.8|9226.4|9224.4|9226.9|9224.9|9222.2|9220.2|479
1758815400000|2025-09-25 15:50:00|9226.2|9224.2|9228.5|9226.5|9228.7|9226.7|9224.7|9222.7|283
1758815700000|2025-09-25 15:55:00|9229|9227|9227.5|9225.5|9229.2|9227.2|9226|9224|282
1758816000000|2025-09-25 16:00:00|9227|9225|9221.4|9219.4|9227|9225|9221.4|9219.4|200
1758816300000|2025-09-25 16:05:00|9220.6|9218.6|9221.5|9219.5|9222.7|9220.7|9219.7|9217.7|142
1758816600000|2025-09-25 16:10:00|9221.2|9219.2|9221.2|9219.2|9222.5|9220.5|9218.9|9216.9|141
1758816900000|2025-09-25 16:15:00|9221.7|9219.7|9221.3|9219.3|9225.9|9223.9|9221|9219|111
1758817200000|2025-09-25 16:20:00|9221.1|9219.1|9221|9219|9222.9|9220.9|9218.4|9216.4|193
1758817500000|2025-09-25 16:25:00|9221.2|9219.2|9222.3|9220.3|9223.2|9221.2|9220.5|9218.5|194
1758817800000|2025-09-25 16:30:00|9222|9220|9225.7|9223.7|9226|9224|9221|9219|82
1758818100000|2025-09-25 16:35:00|9225.5|9223.5|9226.2|9224.2|9228.7|9226.7|9225|9223|87
1758818400000|2025-09-25 16:40:00|9226.5|9224.5|9226.2|9224.2|9228.2|9226.2|9223.2|9221.2|87
1758818700000|2025-09-25 16:45:00|9226.5|9224.5|9227.2|9225.2|9230|9228|9225.7|9223.7|93
1758819000000|2025-09-25 16:50:00|9227.5|9225.5|9229|9227|9230|9228|9227.2|9225.2|52
1758819300000|2025-09-25 16:55:00|9229.2|9227.2|9229.2|9227.2|9229.5|9227.5|9227.5|9225.5|110
1758819600000|2025-09-25 17:00:00|9229|9227|9228.5|9226.5|9230.2|9228.2|9227|9225|93
1758819900000|2025-09-25 17:05:00|9228.2|9226.2|9230.7|9228.7|9231.7|9229.7|9228|9226|92
1758820200000|2025-09-25 17:10:00|9231|9229|9232.5|9230.5|9234.7|9232.7|9229.5|9227.5|252
1758820500000|2025-09-25 17:15:00|9233|9231|9233.5|9231.5|9235.5|9233.5|9230.7|9228.7|130
1758820800000|2025-09-25 17:20:00|9233.7|9231.7|9226.9|9224.9|9233.7|9231.7|9224.9|9222.9|164
1758821100000|2025-09-25 17:25:00|9227.1|9225.1|9229.9|9227.9|9232.3|9230.3|9227|9225|64
1758821400000|2025-09-25 17:30:00|9230.2|9228.2|9228.4|9226.4|9231.3|9229.3|9226.9|9224.9|57
1758821700000|2025-09-25 17:35:00|9228.7|9226.7|9227.4|9225.4|9229.4|9227.4|9225.5|9223.5|32
1758822000000|2025-09-25 17:40:00|9227.7|9225.7|9228|9226|9228.9|9226.9|9225.6|9223.6|48
1758822300000|2025-09-25 17:45:00|9228.5|9226.5|9224.8|9222.8|9228.5|9226.5|9224.6|9222.6|20
1758822600000|2025-09-25 17:50:00|9225.1|9223.1|9223.5|9221.5|9225.9|9223.9|9223.4|9221.4|56
1758822900000|2025-09-25 17:55:00|9223.8|9221.8|9217.9|9215.9|9224.3|9222.3|9217.9|9215.9|127
1758823200000|2025-09-25 18:00:00|9217.6|9215.6|9207.8|9205.8|9217.9|9215.9|9207.1|9205.1|241
1758823500000|2025-09-25 18:05:00|9207.6|9205.6|9213|9211|9214|9212|9207.2|9205.2|174
1758823800000|2025-09-25 18:10:00|9212.7|9210.7|9218.2|9216.2|9218.5|9216.5|9212.3|9210.3|95
1758824100000|2025-09-25 18:15:00|9218|9216|9221.5|9219.5|9224.5|9222.5|9218|9216|117
1758824400000|2025-09-25 18:20:00|9221.2|9219.2|9222.2|9220.2|9223.5|9221.5|9219.7|9217.7|77
1758824700000|2025-09-25 18:25:00|9222.5|9220.5|9223.6|9221.6|9225.7|9223.7|9222|9220|80
1758825000000|2025-09-25 18:30:00|9223.3|9221.3|9223.5|9221.5|9226.8|9224.8|9223.1|9221.1|65
1758825300000|2025-09-25 18:35:00|9223.3|9221.3|9225.5|9223.5|9225.7|9223.7|9222.7|9220.7|56
1758825600000|2025-09-25 18:40:00|9225.7|9223.7|9228.2|9226.2|9230.7|9228.7|9225.7|9223.7|110
1758825900000|2025-09-25 18:45:00|9228.5|9226.5|9228.2|9226.2|9229.2|9227.2|9225.5|9223.5|57
1758826200000|2025-09-25 18:50:00|9228|9226|9228.2|9226.2|9228.7|9226.7|9226|9224|60
1758826500000|2025-09-25 18:55:00|9228|9226|9228.2|9226.2|9229.5|9227.5|9226.2|9224.2|57
1758826800000|2025-09-25 19:00:00|9228|9226|9227.7|9225.7|9228.5|9226.5|9226.2|9224.2|78
1758827100000|2025-09-25 19:05:00|9227.5|9225.5|9225.7|9223.7|9228.7|9226.7|9225.2|9223.2|33
1758827400000|2025-09-25 19:10:00|9225.5|9223.5|9225.2|9223.2|9228.3|9226.3|9224.7|9222.7|58
1758827700000|2025-09-25 19:15:00|9225.5|9223.5|9225.2|9223.2|9227.7|9225.7|9225|9223|62
1758828000000|2025-09-25 19:20:00|9225.5|9223.5|9223|9221|9227.2|9225.2|9223|9221|50
1758828300000|2025-09-25 19:25:00|9223.2|9221.2|9226.4|9224.4|9226.4|9224.4|9223|9221|44
1758828600000|2025-09-25 19:30:00|9226.2|9224.2|9226|9224|9228.2|9226.2|9225|9223|78
1758828900000|2025-09-25 19:35:00|9226.5|9224.5|9229|9227|9229.2|9227.2|9224.7|9222.7|72
1758829200000|2025-09-25 19:40:00|9229.2|9227.2|9231.7|9229.7|9233|9231|9228|9226|110
1758829500000|2025-09-25 19:45:00|9231.5|9229.5|9233|9231|9234|9232|9231.5|9229.5|103
1758829800000|2025-09-25 19:50:00|9233.7|9231.7|9240.5|9238.5|9241.7|9239.7|9233.5|9231.5|517
1758830100000|2025-09-25 19:55:00|9240.2|9238.2|9241.1|9237.1|9244.7|9242.7|9238|9236|658
1758830400000|2025-09-25 20:00:00|9241.3|9237.3|9243.2|9239.2|9243.8|9239.8|9241|9237|0
1758830700000|2025-09-25 20:05:00|9243.1|9239.1|9240.3|9236.3|9243.1|9239.1|9240.2|9236.2|0
1758831000000|2025-09-25 20:10:00|9240.4|9236.4|9241.9|9237.9|9242.1|9238.1|9240.4|9236.4|0
1758831300000|2025-09-25 20:15:00|9241.8|9237.8|9241.9|9237.9|9242|9238|9239.2|9235.2|0
1758831600000|2025-09-25 20:20:00|9241.8|9237.8|9241.9|9237.9|9242.3|9238.3|9241.4|9237.4|0
1758831900000|2025-09-25 20:25:00|9242|9238|9242.1|9238.1|9242.3|9238.3|9241.4|9237.4|0
1758832200000|2025-09-25 20:30:00|9242|9238|9243.2|9239.2|9243.5|9239.5|9241.6|9237.6|0
1758832500000|2025-09-25 20:35:00|9243|9239|9243|9239|9244.8|9240.8|9242.6|9238.6|0
1758832800000|2025-09-25 20:40:00|9243.1|9239.1|9244.1|9240.1|9244.3|9240.3|9242.9|9238.9|0
1758833100000|2025-09-25 20:45:00|9244|9240|9243.3|9239.3|9244|9240|9242.3|9238.3|0
1758833400000|2025-09-25 20:50:00|9243.2|9239.2|9242.5|9238.5|9243.4|9239.4|9241.8|9237.8|0
1758833700000|2025-09-25 20:55:00|9242.3|9238.3|9240.4|9236.4|9242.5|9238.5|9240.1|9236.1|0
1758834000000|2025-09-25 21:00:00|9240.3|9236.3|9239.1|9235.1|9240.3|9236.3|9239.1|9235.1|0
1758834300000|2025-09-25 21:05:00|9239.2|9235.2|9239.1|9235.1|9239.5|9235.5|9238.6|9234.6|0
1758834600000|2025-09-25 21:10:00|9239.2|9235.2|9239.3|9235.3|9239.3|9235.3|9239.1|9235.1|0
1758834900000|2025-09-25 21:15:00|9239.2|9235.2|9239.5|9235.5|9239.9|9235.9|9239.2|9235.2|0
1758835200000|2025-09-25 21:20:00|9239.4|9235.4|9239.5|9235.5|9239.5|9235.5|9239.4|9235.4|0
1758835500000|2025-09-25 21:25:00|9239.9|9235.9|9240|9236|9240.1|9236.1|9239.9|9235.9|0
1758835800000|2025-09-25 21:30:00|9239.9|9235.9|9240|9236|9240|9236|9239.9|9235.9|0
1758836400000|2025-09-25 21:40:00|9239.9|9235.9|9239.5|9235.5|9239.9|9235.9|9239.3|9235.3|0
1758836700000|2025-09-25 21:45:00|9239.7|9235.7|9239|9235|9240.1|9236.1|9239|9235|0
1758837000000|2025-09-25 21:50:00|9239.1|9235.1|9235.2|9231.2|9239.7|9235.7|9235.2|9231.2|0
1758837300000|2025-09-25 21:55:00|9234.1|9230.1|9231.3|9227.3|9234.1|9230.1|9231.3|9227.3|0
1758837600000|2025-09-25 22:00:00|9231.5|9227.5|9234.6|9230.6|9234.7|9230.7|9231.4|9227.4|0
1758837900000|2025-09-25 22:05:00|9234.5|9230.5|9238.5|9234.5|9239|9235|9234.3|9230.3|0
1758838200000|2025-09-25 22:10:00|9238.4|9234.4|9238.2|9234.2|9238.6|9234.6|9237.1|9233.1|0
1758838500000|2025-09-25 22:15:00|9238.3|9234.3|9238.1|9234.1|9238.5|9234.5|9237.7|9233.7|0
1758838800000|2025-09-25 22:20:00|9238|9234|9237.4|9233.4|9238.2|9234.2|9236.8|9232.8|0
1758839100000|2025-09-25 22:25:00|9237.5|9233.5|9238.3|9234.3|9238.7|9234.7|9237.3|9233.3|0
1758839400000|2025-09-25 22:30:00|9238.4|9234.4|9237.4|9233.4|9238.8|9234.8|9236|9232|0
1758839700000|2025-09-25 22:35:00|9237.5|9233.5|9238.7|9234.7|9238.8|9234.8|9237.5|9233.5|0
1758840000000|2025-09-25 22:40:00|9238.8|9234.8|9238.7|9234.7|9239.5|9235.5|9238.4|9234.4|0
1758840300000|2025-09-25 22:45:00|9238.6|9234.6|9236.1|9232.1|9238.7|9234.7|9236.1|9232.1|0
1758840600000|2025-09-25 22:50:00|9236.2|9232.2|9234.6|9230.6|9236.7|9232.7|9234.2|9230.2|0
1758840900000|2025-09-25 22:55:00|9234.7|9230.7|9236|9232|9236.5|9232.5|9234.7|9230.7|0
1758841200000|2025-09-25 23:00:00|9235.9|9231.9|9236|9232|9236.8|9232.8|9234.7|9230.7|0
1758841500000|2025-09-25 23:05:00|9236.1|9232.1|9234.1|9230.1|9236.1|9232.1|9234.1|9230.1|0
1758841800000|2025-09-25 23:10:00|9234.2|9230.2|9235.1|9231.1|9235.3|9231.3|9233.3|9229.3|0
1758842100000|2025-09-25 23:15:00|9235.2|9231.2|9235.6|9231.6|9236.1|9232.1|9235|9231|0
1758842400000|2025-09-25 23:20:00|9235.7|9231.7|9235.3|9231.3|9236.1|9232.1|9234.8|9230.8|0
1758842700000|2025-09-25 23:25:00|9235.2|9231.2|9234.5|9230.5|9235.2|9231.2|9233.4|9229.4|0
1758843000000|2025-09-25 23:30:00|9234.6|9230.6|9233.7|9229.7|9234.7|9230.7|9233.5|9229.5|0
1758843300000|2025-09-25 23:35:00|9233.8|9229.8|9233.7|9229.7|9234.2|9230.2|9233.1|9229.1|0
1758843600000|2025-09-25 23:40:00|9233.8|9229.8|9235.1|9231.1|9235.2|9231.2|9233.6|9229.6|0
1758843900000|2025-09-25 23:45:00|9235|9231|9233.6|9229.6|9235|9231|9233.4|9229.4|0
1758844200000|2025-09-25 23:50:00|9233.5|9229.5|9233.2|9229.2|9234.2|9230.2|9232.9|9228.9|0
1758844500000|2025-09-25 23:55:00|9233.1|9229.1|9233.3|9229.3|9233.9|9229.9|9233.1|9229.1|0
1758844800000|2025-09-26 00:00:00|9233.4|9229.4|9238|9235|9241|9238|9233.1|9229.1|51
1758845100000|2025-09-26 00:05:00|9237.7|9234.7|9235.4|9232.4|9237.9|9234.9|9235.4|9232.4|11
1758845400000|2025-09-26 00:10:00|9235.1|9232.1|9235.5|9232.5|9235.5|9232.5|9234.9|9231.9|1
1758845700000|2025-09-26 00:15:00|9235.2|9232.2|9233.7|9230.7|9236.5|9233.5|9232.2|9229.2|31
1758846000000|2025-09-26 00:20:00|9234.2|9231.2|9233.7|9230.7|9236.5|9233.5|9232.7|9229.7|17
1758846300000|2025-09-26 00:25:00|9233.5|9230.5|9231.5|9228.5|9234|9231|9231.3|9228.3|10
1758846600000|2025-09-26 00:30:00|9231.3|9228.3|9231.7|9228.7|9232.5|9229.5|9230.8|9227.8|9
1758846900000|2025-09-26 00:35:00|9231.9|9228.9|9235|9232|9235.5|9232.5|9231.9|9228.9|22
1758847200000|2025-09-26 00:40:00|9235.3|9232.3|9236.3|9233.3|9236.5|9233.5|9235.3|9232.3|0
1758847500000|2025-09-26 00:45:00|9236.5|9233.5|9236.5|9233.5|9237.3|9234.3|9236.5|9233.5|0
1758847800000|2025-09-26 00:50:00|9236.3|9233.3|9237.5|9234.5|9237.5|9234.5|9236.3|9233.3|0
1758848100000|2025-09-26 00:55:00|9238|9235|9239.9|9236.9|9240|9237|9238|9235|3
1758848400000|2025-09-26 01:00:00|9239.2|9236.2|9237|9234|9239.2|9236.2|9235|9232|64
1758848700000|2025-09-26 01:05:00|9236.7|9233.7|9238.5|9235.5|9240.2|9237.2|9236.7|9233.7|31
1758849000000|2025-09-26 01:10:00|9238.2|9235.2|9238.7|9235.7|9239.2|9236.2|9236.2|9233.2|25
1758849300000|2025-09-26 01:15:00|9238.4|9235.4|9237.3|9234.3|9238.9|9235.9|9237|9234|11
1758849600000|2025-09-26 01:20:00|9237|9234|9236.8|9233.8|9238.5|9235.5|9236.5|9233.5|16
1758849900000|2025-09-26 01:25:00|9236.5|9233.5|9235.9|9232.9|9237.3|9234.3|9235.5|9232.5|5
1758850200000|2025-09-26 01:30:00|9235.6|9232.6|9238.1|9235.1|9238.9|9235.9|9235.6|9232.6|21
1758850500000|2025-09-26 01:35:00|9238.4|9235.4|9240.7|9237.7|9240.9|9237.9|9238.4|9235.4|10
1758850800000|2025-09-26 01:40:00|9240.9|9237.9|9240|9237|9240.9|9237.9|9239.3|9236.3|4
1758851100000|2025-09-26 01:45:00|9239.3|9236.3|9240.1|9237.1|9241.3|9238.3|9239.3|9236.3|12
1758851400000|2025-09-26 01:50:00|9239.8|9236.8|9239.6|9236.6|9240.3|9237.3|9237.8|9234.8|8
1758851700000|2025-09-26 01:55:00|9238.8|9235.8|9238.8|9235.8|9239.3|9236.3|9237.8|9234.8|10
1758852000000|2025-09-26 02:00:00|9239.1|9236.1|9238.3|9235.3|9239.3|9236.3|9237.6|9234.6|17
1758852300000|2025-09-26 02:05:00|9238.1|9235.1|9238.8|9235.8|9239.1|9236.1|9237.8|9234.8|6
1758852600000|2025-09-26 02:10:00|9238.6|9235.6|9238.8|9235.8|9240.1|9237.1|9238.6|9235.6|7
1758852900000|2025-09-26 02:15:00|9238.6|9235.6|9239.6|9236.6|9240.6|9237.6|9238.6|9235.6|3
1758853200000|2025-09-26 02:20:00|9239.3|9236.3|9239.9|9236.9|9240.3|9237.3|9239.3|9236.3|6
1758853500000|2025-09-26 02:25:00|9239.6|9236.6|9241.4|9238.4|9241.6|9238.6|9239.6|9236.6|7
1758853800000|2025-09-26 02:30:00|9241.7|9238.7|9242.9|9239.9|9242.9|9239.9|9241.1|9238.1|5
1758854100000|2025-09-26 02:35:00|9242.6|9239.6|9243.9|9240.9|9244.7|9241.7|9242.6|9239.6|4
1758854400000|2025-09-26 02:40:00|9242.7|9239.7|9242.9|9239.9|9243.1|9240.1|9241.6|9238.6|30
1758854700000|2025-09-26 02:45:00|9242.6|9239.6|9240.5|9237.5|9242.9|9239.9|9240.5|9237.5|4
1758855000000|2025-09-26 02:50:00|9240.3|9237.3|9239.3|9236.3|9240.8|9237.8|9239|9236|11
1758855300000|2025-09-26 02:55:00|9239|9236|9239|9236|9240|9237|9238.8|9235.8|5
1758855600000|2025-09-26 03:00:00|9238.8|9235.8|9239.7|9236.7|9240|9237|9238.8|9235.8|12
1758855900000|2025-09-26 03:05:00|9239.5|9236.5|9237.8|9234.8|9240|9237|9237.8|9234.8|8
1758856200000|2025-09-26 03:10:00|9237.6|9234.6|9234.2|9231.2|9237.6|9234.6|9233.7|9230.7|8
1758856500000|2025-09-26 03:15:00|9233.9|9230.9|9232.3|9229.3|9235.4|9232.4|9232.3|9229.3|18
1758856800000|2025-09-26 03:20:00|9232.1|9229.1|9232.1|9229.1|9233.3|9230.3|9231.1|9228.1|9
1758857100000|2025-09-26 03:25:00|9232.3|9229.3|9232.4|9229.4|9233.2|9230.2|9232.1|9229.1|5
1758857400000|2025-09-26 03:30:00|9232.7|9229.7|9232.2|9229.2|9232.7|9229.7|9231.4|9228.4|5
1758857700000|2025-09-26 03:35:00|9232.4|9229.4|9231.4|9228.4|9232.6|9229.6|9230.6|9227.6|33
1758858000000|2025-09-26 03:40:00|9231.5|9228.5|9232.5|9229.5|9232.5|9229.5|9231.5|9228.5|12
1758858300000|2025-09-26 03:45:00|9232.7|9229.7|9234|9231|9234.3|9231.3|9231.4|9228.4|9
1758858600000|2025-09-26 03:50:00|9233.8|9230.8|9237.2|9234.2|9237.5|9234.5|9233.8|9230.8|3
1758858900000|2025-09-26 03:55:00|9236.6|9233.6|9236.2|9233.2|9237.5|9234.5|9236.2|9233.2|3
1758859200000|2025-09-26 04:00:00|9236|9233|9234.2|9231.2|9236|9233|9231.9|9228.9|7
1758859500000|2025-09-26 04:05:00|9234.7|9231.7|9236.3|9233.3|9236.3|9233.3|9234.4|9231.4|1
1758859800000|2025-09-26 04:10:00|9236.5|9233.5|9235.2|9232.2|9237.5|9234.5|9234.7|9231.7|6
1758860100000|2025-09-26 04:15:00|9234.9|9231.9|9236.9|9233.9|9237.7|9234.7|9234.9|9231.9|7
1758860400000|2025-09-26 04:20:00|9237.2|9234.2|9237.4|9234.4|9238.4|9235.4|9236.4|9233.4|3
1758860700000|2025-09-26 04:25:00|9237.7|9234.7|9233.3|9230.3|9237.7|9234.7|9233.2|9230.2|2
1758861000000|2025-09-26 04:30:00|9233|9230|9233.1|9230.1|9234.3|9231.3|9231.8|9228.8|5
1758861300000|2025-09-26 04:35:00|9232.9|9229.9|9234.3|9231.3|9235.6|9232.6|9232.9|9229.9|4
1758861600000|2025-09-26 04:40:00|9235|9232|9234.8|9231.8|9235.5|9232.5|9234.5|9231.5|3
1758861900000|2025-09-26 04:45:00|9234.5|9231.5|9233.6|9230.6|9234.8|9231.8|9233|9230|0
1758862200000|2025-09-26 04:50:00|9233.3|9230.3|9232.6|9229.6|9233.8|9230.8|9232.4|9229.4|2
1758862500000|2025-09-26 04:55:00|9232.9|9229.9|9231.7|9228.7|9232.9|9229.9|9230.5|9227.5|5
1758862800000|2025-09-26 05:00:00|9232|9229|9232.2|9229.2|9232.5|9229.5|9229.7|9226.7|9
1758863100000|2025-09-26 05:05:00|9232.5|9229.5|9231.2|9228.2|9232.5|9229.5|9229.3|9226.3|8
1758863400000|2025-09-26 05:10:00|9231.7|9228.7|9231.5|9228.5|9234.7|9231.7|9231.5|9228.5|5
1758863700000|2025-09-26 05:15:00|9231.2|9228.2|9230.2|9227.2|9232.2|9229.2|9229.9|9226.9|2
1758864000000|2025-09-26 05:20:00|9229.9|9226.9|9231.6|9228.6|9232.4|9229.4|9229.7|9226.7|2
1758864300000|2025-09-26 05:25:00|9231.4|9228.4|9230.4|9227.4|9232.1|9229.1|9229.9|9226.9|55
1758864600000|2025-09-26 05:30:00|9230.7|9227.7|9229.3|9226.3|9230.9|9227.9|9228|9225|31
1758864900000|2025-09-26 05:35:00|9228.8|9225.8|9230.9|9227.9|9230.9|9227.9|9228.3|9225.3|11
1758865200000|2025-09-26 05:40:00|9230.7|9227.7|9234.7|9231.7|9235.3|9232.3|9230.7|9227.7|25
1758865500000|2025-09-26 05:45:00|9234.4|9231.4|9234.6|9231.6|9234.7|9231.7|9232.4|9229.4|11
1758865800000|2025-09-26 05:50:00|9234.9|9231.9|9234.6|9231.6|9236.1|9233.1|9232.9|9229.9|41
1758866100000|2025-09-26 05:55:00|9234.9|9231.9|9233.6|9230.6|9235.1|9232.1|9232.6|9229.6|9
1758866400000|2025-09-26 06:00:00|9233.3|9230.3|9230.4|9228.4|9235.3|9233.3|9230.4|9228.4|314
1758866700000|2025-09-26 06:05:00|9229.8|9227.8|9232|9230|9233.1|9231.1|9228.9|9226.9|220
1758867000000|2025-09-26 06:10:00|9231.7|9229.7|9233.5|9231.5|9233.7|9231.7|9230.5|9228.5|120
1758867300000|2025-09-26 06:15:00|9233.7|9231.7|9231.2|9229.2|9236|9234|9230.7|9228.7|151
1758867600000|2025-09-26 06:20:00|9231.7|9229.7|9231.4|9229.4|9232.8|9230.8|9229.6|9227.6|145
1758867900000|2025-09-26 06:25:00|9231.1|9229.1|9231.1|9229.1|9232.9|9230.9|9230.4|9228.4|122
1758868200000|2025-09-26 06:30:00|9230.9|9228.9|9228.4|9226.4|9230.9|9228.9|9226.7|9224.7|120
1758868500000|2025-09-26 06:35:00|9227.9|9225.9|9226|9224|9229.5|9227.5|9225|9223|137
1758868800000|2025-09-26 06:40:00|9226.3|9224.3|9226.8|9224.8|9228.5|9226.5|9225.4|9223.4|145
1758869100000|2025-09-26 06:45:00|9226.3|9224.3|9230.9|9228.9|9231.1|9229.1|9226.1|9224.1|108
1758869400000|2025-09-26 06:50:00|9230.4|9228.4|9228.3|9226.3|9231.6|9229.6|9228.1|9226.1|85
1758869700000|2025-09-26 06:55:00|9228|9226|9223.7|9221.7|9231.6|9229.6|9223.1|9221.1|229
1758870000000|2025-09-26 07:00:00|9222.7|9223.5|9215.5|9214.5|9228.4|9227.4|9213|9212|1410
1758870300000|2025-09-26 07:05:00|9216|9215|9222.4|9221.4|9224|9223|9212.5|9211.5|425
1758870600000|2025-09-26 07:10:00|9222.2|9221.2|9229.5|9228.5|9231.5|9230.5|9221.2|9220.2|492
1758870900000|2025-09-26 07:15:00|9229.2|9228.2|9223.1|9222.1|9229.7|9228.7|9222.2|9221.2|466
1758871200000|2025-09-26 07:20:00|9223|9222|9227.6|9226.6|9229.3|9228.3|9222.5|9221.5|308
1758871500000|2025-09-26 07:25:00|9227.9|9226.9|9230.3|9229.3|9232.3|9231.3|9225.6|9224.6|277
1758871800000|2025-09-26 07:30:00|9230.5|9229.5|9236.5|9235.5|9236.7|9235.7|9230.5|9229.5|450
1758872100000|2025-09-26 07:35:00|9236|9235|9238|9237|9238.6|9237.6|9235|9234|474
1758872400000|2025-09-26 07:40:00|9238.2|9237.2|9245.7|9244.7|9246.2|9245.2|9237.9|9236.9|330
1758872700000|2025-09-26 07:45:00|9245.9|9244.9|9248.9|9247.9|9250.7|9249.7|9245.7|9244.7|464
1758873000000|2025-09-26 07:50:00|9248|9247|9247|9246|9249.3|9248.3|9245.5|9244.5|413
1758873300000|2025-09-26 07:55:00|9247.3|9246.3|9242.1|9241.1|9247.3|9246.3|9241.1|9240.1|271
1758873600000|2025-09-26 08:00:00|9243|9242|9244.9|9243.9|9246.4|9245.4|9235.8|9234.8|308
1758873900000|2025-09-26 08:05:00|9245.2|9244.2|9247.4|9246.4|9249.4|9248.4|9244.7|9243.7|229
1758874200000|2025-09-26 08:10:00|9247.3|9246.3|9252.2|9251.2|9253.2|9252.2|9246.8|9245.8|268
1758874500000|2025-09-26 08:15:00|9252.4|9251.4|9250.3|9249.3|9253.6|9252.6|9249.6|9248.6|231
1758874800000|2025-09-26 08:20:00|9250.2|9249.2|9246|9245|9252|9251|9243.7|9242.7|345
1758875100000|2025-09-26 08:25:00|9246.3|9245.3|9246.7|9245.7|9248.9|9247.9|9243.7|9242.7|316
1758875400000|2025-09-26 08:30:00|9247.7|9246.7|9248.6|9247.6|9249.7|9248.7|9246.1|9245.1|205
1758875700000|2025-09-26 08:35:00|9248.8|9247.8|9252|9251|9252|9251|9248.3|9247.3|168
1758876000000|2025-09-26 08:40:00|9251.5|9250.5|9252.1|9251.1|9253.2|9252.2|9250.2|9249.2|154
1758876300000|2025-09-26 08:45:00|9251.8|9250.8|9245.8|9244.8|9252.7|9251.7|9245.4|9244.4|171
1758876600000|2025-09-26 08:50:00|9246.1|9245.1|9246.1|9245.1|9247.3|9246.3|9244|9243|186
1758876900000|2025-09-26 08:55:00|9246.3|9245.3|9242.8|9241.8|9246.6|9245.6|9241.7|9240.7|154
1758877200000|2025-09-26 09:00:00|9243.1|9242.1|9246.5|9245.5|9246.8|9245.8|9240.2|9239.2|285
1758877500000|2025-09-26 09:05:00|9247|9246|9252.2|9251.2|9252.6|9251.6|9247|9246|341
1758877800000|2025-09-26 09:10:00|9251.4|9250.4|9256.9|9255.9|9257.3|9256.3|9250.7|9249.7|292
1758878100000|2025-09-26 09:15:00|9256.6|9255.6|9255.6|9254.6|9257.4|9256.4|9253.8|9252.8|153
1758878400000|2025-09-26 09:20:00|9255.1|9254.1|9249.8|9248.8|9255.1|9254.1|9249.8|9248.8|167
1758878700000|2025-09-26 09:25:00|9249.3|9248.3|9247.3|9246.3|9250.5|9249.5|9246.7|9245.7|250
1758879000000|2025-09-26 09:30:00|9248|9247|9247.7|9246.7|9250.9|9249.9|9247.2|9246.2|232
1758879300000|2025-09-26 09:35:00|9247.4|9246.4|9250.4|9249.4|9251.9|9250.9|9247.4|9246.4|212
1758879600000|2025-09-26 09:40:00|9250.7|9249.7|9247.8|9246.8|9251|9250|9247.8|9246.8|214
1758879900000|2025-09-26 09:45:00|9247.7|9246.7|9248.8|9247.8|9250.3|9249.3|9246.9|9245.9|162
1758880200000|2025-09-26 09:50:00|9248.7|9247.7|9248.9|9247.9|9249.4|9248.4|9246.4|9245.4|146
1758880500000|2025-09-26 09:55:00|9248.6|9247.6|9250.9|9249.9|9251.1|9250.1|9248.4|9247.4|127
1758880800000|2025-09-26 10:00:00|9250.7|9249.7|9251.7|9250.7|9253.7|9252.7|9250.4|9249.4|205
1758881100000|2025-09-26 10:05:00|9251.9|9250.9|9247.8|9246.8|9251.9|9250.9|9247.5|9246.5|118
1758881400000|2025-09-26 10:10:00|9247.6|9246.6|9249.7|9248.7|9252.3|9251.3|9247.5|9246.5|160
1758881700000|2025-09-26 10:15:00|9249.4|9248.4|9248.5|9247.5|9249.7|9248.7|9246.9|9245.9|136
1758882000000|2025-09-26 10:20:00|9248.6|9247.6|9245.9|9244.9|9248.7|9247.7|9245.4|9244.4|128
1758882300000|2025-09-26 10:25:00|9245.7|9244.7|9245.9|9244.9|9246.7|9245.7|9243.9|9242.9|125
1758882600000|2025-09-26 10:30:00|9246.5|9245.5|9245.6|9244.6|9246.5|9245.5|9243.7|9242.7|128
1758882900000|2025-09-26 10:35:00|9246.1|9245.1|9246|9245|9248|9247|9245.4|9244.4|135
1758883200000|2025-09-26 10:40:00|9245.9|9244.9|9243.1|9242.1|9247.2|9246.2|9243.1|9242.1|158
1758883500000|2025-09-26 10:45:00|9242.9|9241.9|9242.6|9241.6|9244.5|9243.5|9241.4|9240.4|330
1758883800000|2025-09-26 10:50:00|9243.2|9242.2|9245|9244|9245.5|9244.5|9243.1|9242.1|218
1758884100000|2025-09-26 10:55:00|9245.2|9244.2|9245.7|9244.7|9246.4|9245.4|9244.5|9243.5|233
1758884400000|2025-09-26 11:00:00|9245.8|9244.8|9247.7|9246.7|9248.9|9247.9|9245.5|9244.5|226
1758884700000|2025-09-26 11:05:00|9248.2|9247.2|9251.2|9250.2|9251.7|9250.7|9246.4|9245.4|213
1758885000000|2025-09-26 11:10:00|9250.1|9249.1|9253.8|9252.8|9254.7|9253.7|9250.1|9249.1|253
1758885300000|2025-09-26 11:15:00|9254.1|9253.1|9248.6|9247.6|9254.1|9253.1|9248.3|9247.3|229
1758885600000|2025-09-26 11:20:00|9248|9247|9252.2|9251.2|9252.3|9251.3|9246.7|9245.7|195
1758885900000|2025-09-26 11:25:00|9252.5|9251.5|9256.2|9255.2|9256.7|9255.7|9252.5|9251.5|192
1758886200000|2025-09-26 11:30:00|9255.9|9254.9|9261.2|9260.2|9261.7|9260.7|9255.7|9254.7|208
1758886500000|2025-09-26 11:35:00|9261.3|9260.3|9255.7|9254.7|9262.1|9261.1|9255.7|9254.7|249
1758886800000|2025-09-26 11:40:00|9256.4|9255.4|9262.4|9261.4|9262.4|9261.4|9255.9|9254.9|210
1758887100000|2025-09-26 11:45:00|9262.9|9261.9|9262.9|9261.9|9262.9|9261.9|9260.6|9259.6|93
1758887400000|2025-09-26 11:50:00|9262.2|9261.2|9262.4|9261.4|9264.8|9263.8|9260.4|9259.4|354
1758887700000|2025-09-26 11:55:00|9262.7|9261.7|9260.4|9259.4|9263.7|9262.7|9259.9|9258.9|238
1758888000000|2025-09-26 12:00:00|9260.7|9259.7|9258.5|9257.5|9260.7|9259.7|9257|9256|278
1758888300000|2025-09-26 12:05:00|9258.6|9257.6|9262.6|9261.6|9262.6|9261.6|9258.5|9257.5|219
1758888600000|2025-09-26 12:10:00|9262.4|9261.4|9259.8|9258.8|9264.2|9263.2|9258.6|9257.6|239
1758888900000|2025-09-26 12:15:00|9259.9|9258.9|9262.1|9261.1|9263.6|9262.6|9259.8|9258.8|168
1758889200000|2025-09-26 12:20:00|9262|9261|9262|9261|9262|9261|9260.4|9259.4|189
1758889500000|2025-09-26 12:25:00|9261.7|9260.7|9260.5|9259.5|9263.2|9262.2|9260.5|9259.5|206
1758889800000|2025-09-26 12:30:00|9260.7|9259.7|9266.7|9265.7|9266.7|9265.7|9259.4|9258.4|448
1758890100000|2025-09-26 12:35:00|9266.9|9265.9|9272.4|9271.4|9272.9|9271.9|9265.9|9264.9|959
1758890400000|2025-09-26 12:40:00|9271.8|9270.8|9274.6|9273.6|9277.8|9276.8|9270.6|9269.6|629
1758890700000|2025-09-26 12:45:00|9274.1|9273.1|9272.8|9271.8|9274.6|9273.6|9269.7|9268.7|471
1758891000000|2025-09-26 12:50:00|9272.6|9271.6|9273.8|9272.8|9274.3|9273.3|9270.1|9269.1|244
1758891300000|2025-09-26 12:55:00|9273|9272|9273.8|9272.8|9275.3|9274.3|9271.3|9270.3|301
1758891600000|2025-09-26 13:00:00|9273.9|9272.9|9272.4|9271.4|9275.6|9274.6|9272.4|9271.4|530
1758891900000|2025-09-26 13:05:00|9272.1|9271.1|9274.4|9273.4|9277.6|9276.6|9271.6|9270.6|749
1758892200000|2025-09-26 13:10:00|9274.7|9273.7|9269.7|9268.7|9274.8|9273.8|9269.3|9268.3|247
1758892500000|2025-09-26 13:15:00|9269.4|9268.4|9267.5|9266.5|9270.1|9269.1|9265.4|9264.4|338
1758892800000|2025-09-26 13:20:00|9268.3|9267.3|9271.4|9270.4|9273.1|9272.1|9267.1|9266.1|269
1758893100000|2025-09-26 13:25:00|9271.7|9270.7|9278.7|9277.7|9279.2|9278.2|9271.7|9270.7|397
1758893400000|2025-09-26 13:30:00|9277.6|9276.6|9284.1|9283.1|9293.3|9292.3|9276.6|9275.6|2421
1758893700000|2025-09-26 13:35:00|9283.8|9282.8|9282.6|9281.6|9284.4|9283.4|9277.4|9276.4|711
1758894000000|2025-09-26 13:40:00|9282.7|9281.7|9287.4|9286.4|9291.3|9290.3|9282.7|9281.7|609
1758894300000|2025-09-26 13:45:00|9287.2|9286.2|9287.4|9286.4|9290.5|9289.5|9284|9283|750
1758894600000|2025-09-26 13:50:00|9287.5|9286.5|9289.3|9288.3|9292.3|9291.3|9283.5|9282.5|493
1758894900000|2025-09-26 13:55:00|9288.8|9287.8|9289|9288|9289.5|9288.5|9285.5|9284.5|584
1758895200000|2025-09-26 14:00:00|9289.1|9288.1|9290.5|9289.5|9292.9|9291.9|9287.7|9286.7|1250
1758895500000|2025-09-26 14:05:00|9290.2|9289.2|9288.1|9287.1|9290.5|9289.5|9283.5|9282.5|780
1758895800000|2025-09-26 14:10:00|9288.6|9287.6|9287.7|9286.7|9289.8|9288.8|9282.9|9281.9|472
1758896100000|2025-09-26 14:15:00|9287.5|9286.5|9287.7|9286.7|9289.4|9288.4|9282.4|9281.4|514
1758896400000|2025-09-26 14:20:00|9287.1|9286.1|9283.3|9282.3|9287.1|9286.1|9281.4|9280.4|512
1758896700000|2025-09-26 14:25:00|9283.1|9282.1|9282.1|9281.1|9284.5|9283.5|9278.7|9277.7|535
1758897000000|2025-09-26 14:30:00|9282.2|9281.2|9280.9|9279.9|9284.4|9283.4|9277.8|9276.8|522
1758897300000|2025-09-26 14:35:00|9281.1|9280.1|9281.6|9280.6|9282.2|9281.2|9277.4|9276.4|349
1758897600000|2025-09-26 14:40:00|9281.4|9280.4|9279.2|9278.2|9282.2|9281.2|9278.2|9277.2|330
1758897900000|2025-09-26 14:45:00|9279.4|9278.4|9279.6|9278.6|9284.1|9283.1|9278.2|9277.2|336
1758898200000|2025-09-26 14:50:00|9279.9|9278.9|9280.3|9279.3|9284.5|9283.5|9278.2|9277.2|362
1758898500000|2025-09-26 14:55:00|9280.1|9279.1|9276.4|9275.4|9280.7|9279.7|9275.9|9274.9|343
1758898800000|2025-09-26 15:00:00|9276.3|9275.3|9276.4|9275.4|9278.2|9277.2|9273.9|9272.9|524
1758899100000|2025-09-26 15:05:00|9277.1|9276.1|9277.9|9276.9|9280.1|9279.1|9275.4|9274.4|362
1758899400000|2025-09-26 15:10:00|9277.4|9276.4|9277.5|9276.5|9279.8|9278.8|9275.5|9274.5|524
1758899700000|2025-09-26 15:15:00|9277.8|9276.8|9277.9|9276.9|9278.7|9277.7|9273.7|9272.7|532
1758900000000|2025-09-26 15:20:00|9278.2|9277.2|9277.3|9276.3|9282.4|9281.4|9276.7|9275.7|680
1758900300000|2025-09-26 15:25:00|9277|9276|9280.4|9278.4|9280.8|9279.6|9275.2|9274.2|2134
1758900600000|2025-09-26 15:30:00|9280.7|9278.7|9285.1|9283.1|9290.1|9288.1|9277.7|9275.7|5582
1758900900000|2025-09-26 15:35:00|9284.6|9282.6|9284.8|9282.8|9290|9288|9283.4|9281.4|2046
1758901200000|2025-09-26 15:40:00|9284.5|9282.5|9287.3|9285.3|9288.7|9286.7|9284.5|9282.5|430
1758901500000|2025-09-26 15:45:00|9287.1|9285.1|9290.3|9288.3|9291.1|9289.1|9286.1|9284.1|417
1758901800000|2025-09-26 15:50:00|9290.6|9288.6|9288.6|9286.6|9290.6|9288.6|9285.8|9283.8|385
1758902100000|2025-09-26 15:55:00|9288.9|9286.9|9284.4|9282.4|9289|9287|9283.8|9281.8|250
1758902400000|2025-09-26 16:00:00|9284.7|9282.7|9282.6|9280.6|9284.9|9282.9|9280.4|9278.4|235
1758902700000|2025-09-26 16:05:00|9283.3|9281.3|9281.9|9279.9|9283.6|9281.6|9280.9|9278.9|206
1758903000000|2025-09-26 16:10:00|9282.1|9280.1|9285.9|9283.9|9286|9284|9280.6|9278.6|164
1758903300000|2025-09-26 16:15:00|9286.1|9284.1|9286|9284|9287.5|9285.5|9283.5|9281.5|198
1758903600000|2025-09-26 16:20:00|9285.7|9283.7|9291.6|9289.6|9292.1|9290.1|9285.7|9283.7|178
1758903900000|2025-09-26 16:25:00|9292.1|9290.1|9292.6|9290.6|9294.3|9292.3|9290.3|9288.3|212
1758904200000|2025-09-26 16:30:00|9292.1|9290.1|9293.6|9291.6|9294.3|9292.3|9291.1|9289.1|138
1758904500000|2025-09-26 16:35:00|9293.1|9291.1|9296.1|9294.1|9296.7|9294.7|9292.3|9290.3|148
1758904800000|2025-09-26 16:40:00|9296.3|9294.3|9298.1|9296.1|9298.1|9296.1|9295.3|9293.3|184
1758905100000|2025-09-26 16:45:00|9297.8|9295.8|9302.1|9300.1|9302.1|9300.1|9297.6|9295.6|201
1758905400000|2025-09-26 16:50:00|9301.8|9299.8|9302.1|9300.1|9302.2|9300.2|9300.1|9298.1|218
1758905700000|2025-09-26 16:55:00|9301.8|9299.8|9306.6|9304.6|9308.1|9306.1|9301.6|9299.6|269
1758906000000|2025-09-26 17:00:00|9306.1|9304.1|9303.1|9301.1|9306.3|9304.3|9303.1|9301.1|220
1758906300000|2025-09-26 17:05:00|9303.3|9301.3|9304.1|9302.1|9304.9|9302.9|9302.6|9300.6|185
1758906600000|2025-09-26 17:10:00|9303.8|9301.8|9304.1|9302.1|9304.3|9302.3|9301.3|9299.3|179
1758906900000|2025-09-26 17:15:00|9303.8|9301.8|9301.6|9299.6|9304.6|9302.6|9301.1|9299.1|169
1758907200000|2025-09-26 17:20:00|9301.3|9299.3|9305.8|9303.8|9305.8|9303.8|9299.1|9297.1|290
1758907500000|2025-09-26 17:25:00|9306.3|9304.3|9303.3|9301.3|9306.4|9304.4|9303.1|9301.1|182
1758907800000|2025-09-26 17:30:00|9303.1|9301.1|9304.2|9302.2|9305.2|9303.2|9302.2|9300.2|201
1758908100000|2025-09-26 17:35:00|9303.9|9301.9|9304.1|9302.1|9304.6|9302.6|9302.3|9300.3|200
1758908400000|2025-09-26 17:40:00|9303.8|9301.8|9307.1|9305.1|9307.8|9305.8|9303.8|9301.8|197
1758908700000|2025-09-26 17:45:00|9306.8|9304.8|9307.7|9305.7|9307.7|9305.7|9306.1|9304.1|228
1758909000000|2025-09-26 17:50:00|9307.4|9305.4|9304.6|9302.6|9307.7|9305.7|9302.6|9300.6|339
1758909300000|2025-09-26 17:55:00|9304.1|9302.1|9306.1|9304.1|9306.1|9304.1|9301.4|9299.4|192
1758909600000|2025-09-26 18:00:00|9305.8|9303.8|9301.4|9299.4|9306.4|9304.4|9301.1|9299.1|217
1758909900000|2025-09-26 18:05:00|9301.2|9299.2|9299.6|9297.6|9301.7|9299.7|9298.2|9296.2|155
1758910200000|2025-09-26 18:10:00|9299.3|9297.3|9301.1|9299.1|9302.6|9300.6|9298.1|9296.1|295
1758910500000|2025-09-26 18:15:00|9301.3|9299.3|9302.4|9300.4|9303.5|9301.5|9301.1|9299.1|151
1758910800000|2025-09-26 18:20:00|9302.7|9300.7|9303.1|9301.1|9303.1|9301.1|9300.7|9298.7|103
1758911100000|2025-09-26 18:25:00|9303.3|9301.3|9303.4|9301.4|9304.2|9302.2|9301.7|9299.7|93
1758911400000|2025-09-26 18:30:00|9303.7|9301.7|9303.1|9301.1|9304.7|9302.7|9300.8|9298.8|177
1758911700000|2025-09-26 18:35:00|9303.3|9301.3|9304.1|9302.1|9305.3|9303.3|9302.6|9300.6|132
1758912000000|2025-09-26 18:40:00|9303.8|9301.8|9304.1|9302.1|9304.6|9302.6|9301.8|9299.8|108
1758912300000|2025-09-26 18:45:00|9304.6|9302.6|9305.6|9303.6|9305.6|9303.6|9302.3|9300.3|159
1758912600000|2025-09-26 18:50:00|9305.1|9303.1|9305.8|9303.8|9305.8|9303.8|9304.1|9302.1|115
1758912900000|2025-09-26 18:55:00|9305.6|9303.6|9306.1|9304.1|9306.8|9304.8|9305.1|9303.1|86
1758913200000|2025-09-26 19:00:00|9305.3|9303.3|9305.1|9303.1|9306.1|9304.1|9304.6|9302.6|119
1758913500000|2025-09-26 19:05:00|9305.6|9303.6|9301.9|9299.9|9305.6|9303.6|9301.1|9299.1|138
1758913800000|2025-09-26 19:10:00|9301.7|9299.7|9300.5|9298.5|9302.5|9300.5|9300.5|9298.5|116
1758914100000|2025-09-26 19:15:00|9300.2|9298.2|9300.8|9298.8|9302.4|9300.4|9298.7|9296.7|157
1758914400000|2025-09-26 19:20:00|9300.3|9298.3|9303.9|9301.9|9304.1|9302.1|9299.9|9297.9|101
1758914700000|2025-09-26 19:25:00|9303.4|9301.4|9303.1|9301.1|9304.2|9302.2|9301.5|9299.5|127
1758915000000|2025-09-26 19:30:00|9302.8|9300.8|9301.9|9299.9|9302.8|9300.8|9300.6|9298.6|147
1758915300000|2025-09-26 19:35:00|9302.2|9300.2|9303.6|9301.6|9303.6|9301.6|9300.8|9298.8|160
1758915600000|2025-09-26 19:40:00|9303.3|9301.3|9299.9|9297.9|9303.3|9301.3|9299.3|9297.3|274
1758915900000|2025-09-26 19:45:00|9299.6|9297.6|9304|9302|9304|9302|9298.3|9296.3|330
1758916200000|2025-09-26 19:50:00|9303.7|9301.7|9303.9|9301.9|9304.4|9302.4|9299.4|9297.4|459
1758916500000|2025-09-26 19:55:00|9304.2|9302.2|9303.6|9299.6|9306.6|9304.6|9300.8|9298.8|749
1758916800000|2025-09-26 20:00:00|9303.5|9299.5|9304.8|9300.8|9305.4|9301.4|9302.9|9298.9|0
1758917100000|2025-09-26 20:05:00|9304.7|9300.7|9304.9|9300.9|9305.7|9301.7|9304.1|9300.1|0
1758917400000|2025-09-26 20:10:00|9304.8|9300.8|9306.5|9302.5|9306.6|9302.6|9304.2|9300.2|0
1758917700000|2025-09-26 20:15:00|9306.4|9302.4|9306.1|9302.1|9306.6|9302.6|9305.6|9301.6|0
1758918000000|2025-09-26 20:20:00|9306.2|9302.2|9306.3|9302.3|9306.9|9302.9|9305.9|9301.9|0
1758918300000|2025-09-26 20:25:00|9306.2|9302.2|9306.6|9302.6|9306.8|9302.8|9305.8|9301.8|0
1758918600000|2025-09-26 20:30:00|9306.7|9302.7|9306.3|9302.3|9307|9303|9306.2|9302.2|0
1758918900000|2025-09-26 20:35:00|9306.4|9302.4|9304.9|9300.9|9306.9|9302.9|9304.8|9300.8|0
1758919200000|2025-09-26 20:40:00|9305|9301|9304|9300|9305.5|9301.5|9303.8|9299.8|0
1758919500000|2025-09-26 20:45:00|9304.1|9300.1|9304.2|9300.2|9304.7|9300.7|9303.3|9299.3|0
1758919800000|2025-09-26 20:50:00|9304.1|9300.1|9303.5|9299.5|9304.5|9300.5|9303.4|9299.4|0
1758920100000|2025-09-26 20:55:00|9303.4|9299.4|9303.2|9299.2|9303.5|9299.5|9302.5|9298.5|0
1759096800000|2025-09-28 22:00:00|9305.6|9301.6|9303.9|9299.9|9306.5|9302.5|9303.7|9299.7|0
1759097100000|2025-09-28 22:05:00|9303.7|9299.7|9309|9305|9309.8|9305.8|9303.7|9299.7|0
1759097400000|2025-09-28 22:10:00|9309.1|9305.1|9307.9|9303.9|9309.3|9305.3|9307.9|9303.9|0
1759097700000|2025-09-28 22:15:00|9308|9304|9309.3|9305.3|9309.5|9305.5|9307.7|9303.7|0
1759098000000|2025-09-28 22:20:00|9309.4|9305.4|9308.7|9304.7|9310.2|9306.2|9308.7|9304.7|0
1759098300000|2025-09-28 22:25:00|9308.6|9304.6|9307.8|9303.8|9308.9|9304.9|9307.5|9303.5|0
1759098600000|2025-09-28 22:30:00|9307.6|9303.6|9308.5|9304.5|9308.8|9304.8|9306.8|9302.8|0
1759098900000|2025-09-28 22:35:00|9308.6|9304.6|9309.6|9305.6|9310.1|9306.1|9308|9304|0
1759099200000|2025-09-28 22:40:00|9309.5|9305.5|9309.5|9305.5|9310.7|9306.7|9309|9305|0
1759099500000|2025-09-28 22:45:00|9309.4|9305.4|9310.7|9306.7|9310.7|9306.7|9308.9|9304.9|0
1759099800000|2025-09-28 22:50:00|9310.8|9306.8|9309.4|9305.4|9311.5|9307.5|9309|9305|0
1759100100000|2025-09-28 22:55:00|9309.3|9305.3|9309.2|9305.2|9309.8|9305.8|9308.8|9304.8|0
1759100400000|2025-09-28 23:00:00|9309.3|9305.3|9309.9|9305.9|9310.5|9306.5|9309.3|9305.3|0
1759100700000|2025-09-28 23:05:00|9309.8|9305.8|9309.4|9305.4|9309.9|9305.9|9309.1|9305.1|0
1759101000000|2025-09-28 23:10:00|9309.3|9305.3|9309.6|9305.6|9310.1|9306.1|9309.1|9305.1|0
1759101300000|2025-09-28 23:15:00|9309.5|9305.5|9309.7|9305.7|9309.7|9305.7|9309|9305|0
1759101600000|2025-09-28 23:20:00|9309.8|9305.8|9310.1|9306.1|9310.1|9306.1|9309.4|9305.4|0
1759101900000|2025-09-28 23:25:00|9310|9306|9311.2|9307.2|9312.3|9308.3|9309.8|9305.8|0
1759102200000|2025-09-28 23:30:00|9311.1|9307.1|9311.5|9307.5|9312.1|9308.1|9310.6|9306.6|0
1759102500000|2025-09-28 23:35:00|9311.6|9307.6|9310.2|9306.2|9311.8|9307.8|9310.1|9306.1|0
1759102800000|2025-09-28 23:40:00|9310.4|9306.4|9311.7|9307.7|9312.5|9308.5|9310.3|9306.3|0
1759103100000|2025-09-28 23:45:00|9311.6|9307.6|9312.2|9308.2|9312.2|9308.2|9311|9307|0
1759103400000|2025-09-28 23:50:00|9312.3|9308.3|9312.7|9308.7|9313.8|9309.8|9312.3|9308.3|0
1759103700000|2025-09-28 23:55:00|9312.8|9308.8|9309|9305|9312.9|9308.9|9308.9|9304.9|0
1759104000000|2025-09-29 00:00:00|9308.9|9304.9|9312.5|9309.5|9312.8|9309.8|9303.9|9300.9|69
1759104300000|2025-09-29 00:05:00|9312.2|9309.2|9310.6|9307.6|9313|9310|9308.9|9305.9|7
1759104600000|2025-09-29 00:10:00|9310.3|9307.3|9309.3|9306.3|9310.3|9307.3|9308.1|9305.1|3
1759104900000|2025-09-29 00:15:00|9309.6|9306.6|9314.2|9311.2|9314.2|9311.2|9309.3|9306.3|19
1759105200000|2025-09-29 00:20:00|9314.5|9311.5|9316.9|9313.9|9316.9|9313.9|9314.2|9311.2|19
1759105500000|2025-09-29 00:25:00|9316.7|9313.7|9312.8|9309.8|9316.7|9313.7|9311.1|9308.1|31
1759105800000|2025-09-29 00:30:00|9312.6|9309.6|9313.5|9310.5|9313.8|9310.8|9308.8|9305.8|19
1759106100000|2025-09-29 00:35:00|9313.8|9310.8|9314.5|9311.5|9315.3|9312.3|9312.9|9309.9|18
1759106400000|2025-09-29 00:40:00|9314.2|9311.2|9317.6|9314.6|9318.6|9315.6|9313.1|9310.1|11
1759106700000|2025-09-29 00:45:00|9317.9|9314.9|9320.7|9317.7|9330.5|9327.5|9317.9|9314.9|222
1759107000000|2025-09-29 00:50:00|9321.7|9318.7|9317.6|9314.6|9321.7|9318.7|9317.6|9314.6|18
1759107300000|2025-09-29 00:55:00|9318.6|9315.6|9318.3|9315.3|9318.6|9315.6|9316.3|9313.3|55
1759107600000|2025-09-29 01:00:00|9317.8|9314.8|9315.3|9312.3|9319.1|9316.1|9312.8|9309.8|87
1759107900000|2025-09-29 01:05:00|9315.1|9312.1|9311.3|9308.3|9316.6|9313.6|9309|9306|27
1759108200000|2025-09-29 01:10:00|9311.2|9308.2|9311.9|9308.9|9314.7|9311.7|9310.9|9307.9|47
1759108500000|2025-09-29 01:15:00|9311.7|9308.7|9313|9310|9313.4|9310.4|9311.1|9308.1|12
1759108800000|2025-09-29 01:20:00|9313.5|9310.5|9313|9310|9314|9311|9312|9309|3
1759109100000|2025-09-29 01:25:00|9314.3|9311.3|9316.1|9313.1|9316.6|9313.6|9313.8|9310.8|8
1759109400000|2025-09-29 01:30:00|9316.4|9313.4|9313.8|9310.8|9317.1|9314.1|9313.5|9310.5|0
1759109700000|2025-09-29 01:35:00|9314.3|9311.3|9311.3|9308.3|9314.3|9311.3|9311.3|9308.3|5
1759110000000|2025-09-29 01:40:00|9311.5|9308.5|9309.5|9306.5|9312.2|9309.2|9309.2|9306.2|26
1759110300000|2025-09-29 01:45:00|9309.3|9306.3|9310.1|9307.1|9311.4|9308.4|9308.9|9305.9|33
1759110600000|2025-09-29 01:50:00|9309.9|9306.9|9308.7|9305.7|9311.1|9308.1|9308|9305|29
1759110900000|2025-09-29 01:55:00|9308.5|9305.5|9307.4|9304.4|9310|9307|9306.9|9303.9|44
1759111200000|2025-09-29 02:00:00|9306.6|9303.6|9305.4|9302.4|9307.1|9304.1|9304.4|9301.4|33
1759111500000|2025-09-29 02:05:00|9305.7|9302.7|9307.3|9304.3|9307.3|9304.3|9305.7|9302.7|25
1759111800000|2025-09-29 02:10:00|9307.5|9304.5|9307.7|9304.7|9308.2|9305.2|9306.8|9303.8|19
1759112100000|2025-09-29 02:15:00|9307.4|9304.4|9308.2|9305.2|9308.7|9305.7|9306.2|9303.2|34
1759112400000|2025-09-29 02:20:00|9308.4|9305.4|9308.5|9305.5|9308.5|9305.5|9306.7|9303.7|52
1759112700000|2025-09-29 02:25:00|9308|9305|9307.8|9304.8|9308.7|9305.7|9307.5|9304.5|42
1759113000000|2025-09-29 02:30:00|9308|9305|9307.4|9304.4|9308.7|9305.7|9307.4|9304.4|14
1759113300000|2025-09-29 02:35:00|9307.2|9304.2|9305.8|9302.8|9307.4|9304.4|9305.8|9302.8|13
1759113600000|2025-09-29 02:40:00|9306|9303|9305.8|9302.8|9306|9303|9305.8|9302.8|0
1759113900000|2025-09-29 02:45:00|9306.1|9303.1|9306.7|9303.7|9307|9304|9306.1|9303.1|9
1759114200000|2025-09-29 02:50:00|9307|9304|9307|9304|9307.2|9304.2|9305.5|9302.5|27
1759114500000|2025-09-29 02:55:00|9307.5|9304.5|9307.2|9304.2|9307.5|9304.5|9306.2|9303.2|27
1759114800000|2025-09-29 03:00:00|9307|9304|9307.2|9304.2|9307.5|9304.5|9306.2|9303.2|6
1759115100000|2025-09-29 03:05:00|9307|9304|9307.6|9304.6|9307.6|9304.6|9305.5|9302.5|14
1759115400000|2025-09-29 03:10:00|9310|9307|9309.5|9306.5|9310|9307|9307.8|9304.8|43
1759115700000|2025-09-29 03:15:00|9309.7|9306.7|9310|9307|9310|9307|9308.8|9305.8|1
1759116000000|2025-09-29 03:20:00|9309.8|9306.8|9308.1|9305.1|9310|9307|9307.1|9304.1|23
1759116300000|2025-09-29 03:25:00|9307.8|9304.8|9310.2|9307.2|9311|9308|9307.8|9304.8|24
1759116600000|2025-09-29 03:30:00|9310.5|9307.5|9309.1|9306.1|9312.5|9309.5|9309.1|9306.1|16
1759116900000|2025-09-29 03:35:00|9308.9|9305.9|9310.7|9307.7|9310.9|9307.9|9308.9|9305.9|15
1759117200000|2025-09-29 03:40:00|9310.4|9307.4|9309.4|9306.4|9310.9|9307.9|9309.4|9306.4|12
1759117500000|2025-09-29 03:45:00|9309.1|9306.1|9307.8|9304.8|9309.1|9306.1|9307.1|9304.1|19
1759117800000|2025-09-29 03:50:00|9307.6|9304.6|9307.2|9304.2|9307.8|9304.8|9306.6|9303.6|8
1759118100000|2025-09-29 03:55:00|9306.9|9303.9|9308.4|9305.4|9308.4|9305.4|9306.7|9303.7|18
1759118400000|2025-09-29 04:00:00|9308.7|9305.7|9310.6|9307.6|9310.8|9307.8|9307.8|9304.8|11
1759118700000|2025-09-29 04:05:00|9311.1|9308.1|9309.8|9306.8|9311.8|9308.8|9309.3|9306.3|6
1759119000000|2025-09-29 04:10:00|9310.1|9307.1|9310.4|9307.4|9312.4|9309.4|9309.3|9306.3|23
1759119300000|2025-09-29 04:15:00|9310.2|9307.2|9310.9|9307.9|9310.9|9307.9|9309.7|9306.7|12
1759119600000|2025-09-29 04:20:00|9311.2|9308.2|9313.9|9310.9|9313.9|9310.9|9311.2|9308.2|12
1759119900000|2025-09-29 04:25:00|9314.2|9311.2|9314.3|9311.3|9315.9|9312.9|9314.2|9311.2|26
1759120200000|2025-09-29 04:30:00|9314.8|9311.8|9315.5|9312.5|9316.3|9313.3|9314.3|9311.3|19
1759120500000|2025-09-29 04:35:00|9315.8|9312.8|9317.7|9314.7|9317.7|9314.7|9315.5|9312.5|9
1759120800000|2025-09-29 04:40:00|9318.2|9315.2|9320.8|9317.8|9321.3|9318.3|9318.2|9315.2|3
1759121100000|2025-09-29 04:45:00|9320.5|9317.5|9317.9|9314.9|9321|9318|9317.9|9314.9|40
1759121400000|2025-09-29 04:50:00|9317.8|9314.8|9317.1|9314.1|9318.1|9315.1|9317.1|9314.1|5
1759121700000|2025-09-29 04:55:00|9316.3|9313.3|9315.8|9312.8|9316.8|9313.8|9315.6|9312.6|2
1759122000000|2025-09-29 05:00:00|9316.1|9313.1|9316.8|9313.8|9317.9|9314.9|9316.1|9313.1|10
1759122300000|2025-09-29 05:05:00|9316.1|9313.1|9314.4|9311.4|9316.9|9313.9|9314.4|9311.4|3
1759122600000|2025-09-29 05:10:00|9313.2|9310.2|9315|9312|9315|9312|9312.7|9309.7|21
1759122900000|2025-09-29 05:15:00|9314.8|9311.8|9314.5|9311.5|9317|9314|9314.3|9311.3|54
1759123200000|2025-09-29 05:20:00|9315.2|9312.2|9317.3|9314.3|9317.3|9314.3|9315|9312|10
1759123500000|2025-09-29 05:25:00|9317|9314|9317.1|9314.1|9317.6|9314.6|9316.5|9313.5|7
1759123800000|2025-09-29 05:30:00|9317.3|9314.3|9318.8|9315.8|9318.8|9315.8|9317.1|9314.1|0
1759124100000|2025-09-29 05:35:00|9318.5|9315.5|9320.4|9317.4|9321.4|9318.4|9318.5|9315.5|7
1759124400000|2025-09-29 05:40:00|9320.2|9317.2|9317.8|9314.8|9320.2|9317.2|9317.6|9314.6|7
1759124700000|2025-09-29 05:45:00|9318.1|9315.1|9318|9315|9319.2|9316.2|9317.8|9314.8|9
1759125000000|2025-09-29 05:50:00|9318.3|9315.3|9317.7|9314.7|9319.7|9316.7|9317.7|9314.7|27
1759125300000|2025-09-29 05:55:00|9317.9|9314.9|9315.8|9312.8|9317.9|9314.9|9315.8|9312.8|18
1759125600000|2025-09-29 06:00:00|9314.8|9311.8|9319.1|9317.1|9320.4|9318.4|9313.3|9311.3|386
1759125900000|2025-09-29 06:05:00|9318.8|9316.8|9314.7|9312.7|9319.8|9317.8|9313.7|9311.7|112
1759126200000|2025-09-29 06:10:00|9314.9|9312.9|9317.8|9315.8|9318.3|9316.3|9312.4|9310.4|114
1759126500000|2025-09-29 06:15:00|9317.3|9315.3|9316.3|9314.3|9319.7|9317.7|9316.3|9314.3|130
1759126800000|2025-09-29 06:20:00|9315.8|9313.8|9319.3|9317.3|9319.3|9317.3|9315.3|9313.3|84
1759127100000|2025-09-29 06:25:00|9319.1|9317.1|9316.4|9314.4|9319.9|9317.9|9316.4|9314.4|152
1759127400000|2025-09-29 06:30:00|9316.9|9314.9|9321.7|9319.7|9323.4|9321.4|9316.4|9314.4|209
1759127700000|2025-09-29 06:35:00|9321.4|9319.4|9321.2|9319.2|9322.8|9320.8|9319.7|9317.7|110
1759128000000|2025-09-29 06:40:00|9321.3|9319.3|9324.1|9322.1|9324.1|9322.1|9321.2|9319.2|160
1759128300000|2025-09-29 06:45:00|9324.6|9322.6|9325.3|9323.3|9326.3|9324.3|9324.1|9322.1|293
1759128600000|2025-09-29 06:50:00|9325.1|9323.1|9331.3|9329.3|9331.5|9329.5|9325.1|9323.1|293
1759128900000|2025-09-29 06:55:00|9331.2|9329.2|9319.1|9317.1|9331.2|9329.2|9315.6|9313.6|890
1759129200000|2025-09-29 07:00:00|9318.1|9321.1|9310.7|9309.7|9324.3|9323.3|9308.1|9307.1|2064
1759129500000|2025-09-29 07:05:00|9311|9310|9315.8|9314.8|9317|9316|9309.4|9308.4|840
1759129800000|2025-09-29 07:10:00|9316.1|9315.1|9323.3|9322.3|9328.3|9327.3|9314.9|9313.9|756
1759130100000|2025-09-29 07:15:00|9324.6|9323.6|9330.6|9329.6|9332.6|9331.6|9324.3|9323.3|653
1759130400000|2025-09-29 07:20:00|9329.3|9328.3|9334.3|9333.3|9335.8|9334.8|9329.3|9328.3|544
1759130700000|2025-09-29 07:25:00|9334.5|9333.5|9336.3|9335.3|9337.8|9336.8|9332.8|9331.8|500
1759131000000|2025-09-29 07:30:00|9337|9336|9335.3|9334.3|9339.5|9338.5|9334.2|9333.2|608
1759131300000|2025-09-29 07:35:00|9335.1|9334.1|9349|9348|9349|9348|9335|9334|650
1759131600000|2025-09-29 07:40:00|9348.8|9347.8|9346.5|9345.5|9353.3|9352.3|9346.5|9345.5|640
1759131900000|2025-09-29 07:45:00|9346.8|9345.8|9341.9|9340.9|9346.8|9345.8|9341.1|9340.1|581
1759132200000|2025-09-29 07:50:00|9342.3|9341.3|9340.7|9339.7|9345.5|9344.5|9338.3|9337.3|572
1759132500000|2025-09-29 07:55:00|9341|9340|9336.3|9335.3|9341.9|9340.9|9336.3|9335.3|371
1759132800000|2025-09-29 08:00:00|9336|9335|9329.5|9328.5|9336.1|9335.1|9329.3|9328.3|403
1759133100000|2025-09-29 08:05:00|9329.3|9328.3|9328.8|9327.8|9331.1|9330.1|9327.4|9326.4|297
1759133400000|2025-09-29 08:10:00|9329.2|9328.2|9330.7|9329.7|9332.8|9331.8|9328.7|9327.7|302
1759133700000|2025-09-29 08:15:00|9330.9|9329.9|9326.2|9325.2|9331.3|9330.3|9325.8|9324.8|236
1759134000000|2025-09-29 08:20:00|9326.1|9325.1|9326.9|9325.9|9329.7|9328.7|9325.7|9324.7|246
1759134300000|2025-09-29 08:25:00|9326.7|9325.7|9331.3|9330.3|9331.3|9330.3|9325.3|9324.3|258
1759134600000|2025-09-29 08:30:00|9330.9|9329.9|9325|9324|9332.3|9331.3|9323.9|9322.9|244
1759134900000|2025-09-29 08:35:00|9325.5|9324.5|9330.3|9329.3|9332.3|9331.3|9325.5|9324.5|357
1759135200000|2025-09-29 08:40:00|9330.4|9329.4|9332.8|9331.8|9333.8|9332.8|9327.4|9326.4|313
1759135500000|2025-09-29 08:45:00|9333.5|9332.5|9330.2|9329.2|9335.1|9334.1|9329.9|9328.9|224
1759135800000|2025-09-29 08:50:00|9330.1|9329.1|9327.1|9326.1|9332.2|9331.2|9327.1|9326.1|245
1759136100000|2025-09-29 08:55:00|9326.8|9325.8|9328.7|9327.7|9328.7|9327.7|9324.7|9323.7|186
1759136400000|2025-09-29 09:00:00|9329|9328|9333.5|9332.5|9334.2|9333.2|9327.9|9326.9|271
1759136700000|2025-09-29 09:05:00|9333|9332|9337.1|9336.1|9337.5|9336.5|9331.7|9330.7|353
1759137000000|2025-09-29 09:10:00|9336.3|9335.3|9338.4|9337.4|9339.3|9338.3|9335.8|9334.8|177
1759137300000|2025-09-29 09:15:00|9338.1|9337.1|9335|9334|9338.9|9337.9|9333.2|9332.2|210
1759137600000|2025-09-29 09:20:00|9335.2|9334.2|9334.9|9333.9|9336.4|9335.4|9332.3|9331.3|157
1759137900000|2025-09-29 09:25:00|9334.7|9333.7|9335.6|9334.6|9337.8|9336.8|9334.1|9333.1|219
1759138200000|2025-09-29 09:30:00|9335.9|9334.9|9338.8|9337.8|9339.4|9338.4|9335|9334|221
1759138500000|2025-09-29 09:35:00|9338.5|9337.5|9340.4|9339.4|9340.7|9339.7|9338.2|9337.2|166
1759138800000|2025-09-29 09:40:00|9340.5|9339.5|9338.3|9337.3|9340.8|9339.8|9337.8|9336.8|150
1759139100000|2025-09-29 09:45:00|9338|9337|9340|9339|9340.7|9339.7|9337.8|9336.8|153
1759139400000|2025-09-29 09:50:00|9340.2|9339.2|9340.9|9339.9|9342.7|9341.7|9339.8|9338.8|139
1759139700000|2025-09-29 09:55:00|9340.6|9339.6|9342.5|9341.5|9343.7|9342.7|9340.4|9339.4|194
1759140000000|2025-09-29 10:00:00|9342|9341|9344.5|9343.5|9345.2|9344.2|9341.4|9340.4|304
1759140300000|2025-09-29 10:05:00|9345|9344|9347.4|9346.4|9347.4|9346.4|9344.4|9343.4|141
1759140600000|2025-09-29 10:10:00|9347.3|9346.3|9346.6|9345.6|9348|9347|9345.3|9344.3|271
1759140900000|2025-09-29 10:15:00|9346.1|9345.1|9347.7|9346.7|9348.4|9347.4|9345.9|9344.9|212
1759141200000|2025-09-29 10:20:00|9347.5|9346.5|9353|9352|9353.3|9352.3|9347.5|9346.5|205
1759141500000|2025-09-29 10:25:00|9352.7|9351.7|9352.5|9351.5|9355.4|9354.4|9351.5|9350.5|235
1759141800000|2025-09-29 10:30:00|9352.3|9351.3|9347.2|9346.2|9354.3|9353.3|9346.1|9345.1|340
1759142100000|2025-09-29 10:35:00|9347|9346|9345.4|9344.4|9350|9349|9345.3|9344.3|364
1759142400000|2025-09-29 10:40:00|9345.9|9344.9|9348.1|9347.1|9351.8|9350.8|9345.9|9344.9|335
1759142700000|2025-09-29 10:45:00|9347.6|9346.6|9345.5|9344.5|9348.7|9347.7|9343.7|9342.7|119
1759143000000|2025-09-29 10:50:00|9345.6|9344.6|9341.1|9340.1|9345.8|9344.8|9340.6|9339.6|128
1759143300000|2025-09-29 10:55:00|9341.3|9340.3|9339.6|9338.6|9341.6|9340.6|9337.1|9336.1|354
1759143600000|2025-09-29 11:00:00|9340.3|9339.3|9337.5|9336.5|9341.3|9340.3|9336.7|9335.7|149
1759143900000|2025-09-29 11:05:00|9337.3|9336.3|9339.5|9338.5|9339.7|9338.7|9336.3|9335.3|198
1759144200000|2025-09-29 11:10:00|9339.3|9338.3|9335.1|9334.1|9339.6|9338.6|9334.2|9333.2|244
1759144500000|2025-09-29 11:15:00|9335.3|9334.3|9337.1|9336.1|9338.1|9337.1|9335.3|9334.3|105
1759144800000|2025-09-29 11:20:00|9336.8|9335.8|9337|9336|9338.8|9337.8|9336.3|9335.3|147
1759145100000|2025-09-29 11:25:00|9336.8|9335.8|9335.7|9334.7|9338.3|9337.3|9333.8|9332.8|141
1759145400000|2025-09-29 11:30:00|9335.5|9334.5|9337.4|9336.4|9339.4|9338.4|9335.5|9334.5|245
1759145700000|2025-09-29 11:35:00|9337.5|9336.5|9339.1|9338.1|9340.4|9339.4|9336.9|9335.9|170
1759146000000|2025-09-29 11:40:00|9338.8|9337.8|9338.2|9337.2|9340.5|9339.5|9337.3|9336.3|115
1759146300000|2025-09-29 11:45:00|9338.4|9337.4|9339.9|9338.9|9340.6|9339.6|9338.1|9337.1|115
1759146600000|2025-09-29 11:50:00|9340.1|9339.1|9338.5|9337.5|9340.6|9339.6|9336.7|9335.7|294
1759146900000|2025-09-29 11:55:00|9338.2|9337.2|9335.8|9334.8|9340|9339|9335.7|9334.7|183
1759147200000|2025-09-29 12:00:00|9336|9335|9334.9|9333.9|9336.7|9335.7|9332.6|9331.6|215
1759147500000|2025-09-29 12:05:00|9335.7|9334.7|9332.1|9331.1|9336.2|9335.2|9332.1|9331.1|205
1759147800000|2025-09-29 12:10:00|9332.3|9331.3|9324.8|9323.8|9332.3|9331.3|9324.3|9323.3|268
1759148100000|2025-09-29 12:15:00|9325|9324|9324.3|9323.3|9325.5|9324.5|9321.8|9320.8|300
1759148400000|2025-09-29 12:20:00|9325.1|9324.1|9326.9|9325.9|9328.8|9327.8|9323.3|9322.3|311
1759148700000|2025-09-29 12:25:00|9327|9326|9323.9|9322.9|9328.3|9327.3|9322.8|9321.8|314
1759149000000|2025-09-29 12:30:00|9323.3|9322.3|9320.5|9319.5|9325.1|9324.1|9319.7|9318.7|225
1759149300000|2025-09-29 12:35:00|9320|9319|9322.2|9321.2|9323.5|9322.5|9318.5|9317.5|196
1759149600000|2025-09-29 12:40:00|9322.5|9321.5|9322.7|9321.7|9325.8|9324.8|9319.9|9318.9|225
1759149900000|2025-09-29 12:45:00|9322.9|9321.9|9323.3|9322.3|9324.8|9323.8|9321|9320|272
1759150200000|2025-09-29 12:50:00|9323.1|9322.1|9323.1|9322.1|9325.5|9324.5|9322.8|9321.8|123
1759150500000|2025-09-29 12:55:00|9323.6|9322.6|9322.3|9321.3|9323.8|9322.8|9320.3|9319.3|285
1759150800000|2025-09-29 13:00:00|9322.8|9321.8|9320.8|9319.8|9327.8|9326.8|9319.2|9318.2|356
1759151100000|2025-09-29 13:05:00|9320.5|9319.5|9319.1|9318.1|9321.7|9320.7|9317.1|9316.1|241
1759151400000|2025-09-29 13:10:00|9318.9|9317.9|9315.9|9314.9|9319.1|9318.1|9315.4|9314.4|204
1759151700000|2025-09-29 13:15:00|9316.4|9315.4|9318.9|9317.9|9319.8|9318.8|9316.4|9315.4|211
1759152000000|2025-09-29 13:20:00|9318.4|9317.4|9317.2|9316.2|9320.5|9319.5|9315.6|9314.6|191
1759152300000|2025-09-29 13:25:00|9317.5|9316.5|9316|9315|9319.8|9318.8|9314|9313|432
1759152600000|2025-09-29 13:30:00|9315.7|9314.7|9313.2|9312.2|9318.9|9317.9|9312.1|9311.1|483
1759152900000|2025-09-29 13:35:00|9313|9312|9310.9|9309.9|9314.1|9313.1|9308.2|9307.2|392
1759153200000|2025-09-29 13:40:00|9311.1|9310.1|9307.9|9306.9|9314.1|9313.1|9305.5|9304.5|500
1759153500000|2025-09-29 13:45:00|9307.4|9306.4|9300.9|9299.9|9308.4|9307.4|9300.3|9299.3|767
1759153800000|2025-09-29 13:50:00|9301.1|9300.1|9300.1|9299.1|9302.5|9301.5|9298.1|9297.1|637
1759154100000|2025-09-29 13:55:00|9301.1|9300.1|9298.3|9297.3|9303.1|9302.1|9298.1|9297.1|443
1759154400000|2025-09-29 14:00:00|9298.6|9297.6|9301.8|9300.8|9305.2|9304.2|9297.5|9296.5|938
1759154700000|2025-09-29 14:05:00|9302.1|9301.1|9302.1|9301.1|9305.1|9304.1|9299.5|9298.5|704
1759155000000|2025-09-29 14:10:00|9301.9|9300.9|9298.5|9297.5|9301.9|9300.9|9295|9294|416
1759155300000|2025-09-29 14:15:00|9298.6|9297.6|9298.1|9297.1|9300.9|9299.9|9296|9295|433
1759155600000|2025-09-29 14:20:00|9298.3|9297.3|9301.1|9300.1|9303.4|9302.4|9297.4|9296.4|435
1759155900000|2025-09-29 14:25:00|9300.8|9299.8|9301.9|9300.9|9303.6|9302.6|9299.1|9298.1|395
1759156200000|2025-09-29 14:30:00|9301.6|9300.6|9304.6|9303.6|9307.4|9306.4|9299.8|9298.8|398
1759156500000|2025-09-29 14:35:00|9304.3|9303.3|9306.8|9305.8|9308.5|9307.5|9302.8|9301.8|506
1759156800000|2025-09-29 14:40:00|9307|9306|9308.7|9307.7|9311.8|9310.8|9307|9306|320
1759157100000|2025-09-29 14:45:00|9308.5|9307.5|9313|9312|9315|9314|9308|9307|330
1759157400000|2025-09-29 14:50:00|9312.5|9311.5|9317.4|9316.4|9319.5|9318.5|9312.5|9311.5|436
1759157700000|2025-09-29 14:55:00|9317.6|9316.6|9312.1|9311.1|9318.6|9317.6|9310.3|9309.3|660
1759158000000|2025-09-29 15:00:00|9312.3|9311.3|9313.3|9312.3|9315.1|9314.1|9310.7|9309.7|489
1759158300000|2025-09-29 15:05:00|9313.6|9312.6|9313.1|9312.1|9315.1|9314.1|9310.2|9309.2|347
1759158600000|2025-09-29 15:10:00|9313|9312|9315.2|9314.2|9316.3|9315.3|9312.6|9311.6|585
1759158900000|2025-09-29 15:15:00|9314.7|9313.7|9315.5|9314.5|9315.8|9314.8|9312.9|9311.9|512
1759159200000|2025-09-29 15:20:00|9315.7|9314.7|9312.8|9311.8|9316.8|9315.8|9312.8|9311.8|717
1759159500000|2025-09-29 15:25:00|9312.5|9311.5|9312.8|9310.8|9315.3|9314.3|9311.3|9310.3|2592
1759159800000|2025-09-29 15:30:00|9313.3|9311.3|9300.7|9298.7|9313.5|9311.5|9297.4|9295.4|8432
1759160100000|2025-09-29 15:35:00|9299.9|9297.9|9303.2|9301.2|9304.4|9302.4|9294.6|9292.6|1948
1759160400000|2025-09-29 15:40:00|9302.9|9300.9|9299.2|9297.2|9303.4|9301.4|9298.5|9296.5|434
1759160700000|2025-09-29 15:45:00|9299.7|9297.7|9294.7|9292.7|9299.7|9297.7|9294.7|9292.7|263
1759161000000|2025-09-29 15:50:00|9294.4|9292.4|9293.2|9291.2|9295.2|9293.2|9292.1|9290.1|386
1759161300000|2025-09-29 15:55:00|9292.7|9290.7|9293.2|9291.2|9294.7|9292.7|9292.2|9290.2|313
1759161600000|2025-09-29 16:00:00|9293.4|9291.4|9293.2|9291.2|9294.2|9292.2|9289.5|9287.5|293
1759161900000|2025-09-29 16:05:00|9293.4|9291.4|9298|9296|9298|9296|9293.2|9291.2|251
1759162200000|2025-09-29 16:10:00|9298.5|9296.5|9298.7|9296.7|9299.2|9297.2|9296.3|9294.3|271
1759162500000|2025-09-29 16:15:00|9298.9|9296.9|9297.7|9295.7|9299.7|9297.7|9295.7|9293.7|124
1759162800000|2025-09-29 16:20:00|9297.9|9295.9|9298.7|9296.7|9299.7|9297.7|9297.2|9295.2|62
1759163100000|2025-09-29 16:25:00|9299.2|9297.2|9297.4|9295.4|9299.7|9297.7|9296.9|9294.9|146
1759163400000|2025-09-29 16:30:00|9297.7|9295.7|9295.9|9293.9|9298.2|9296.2|9294.2|9292.2|56
1759163700000|2025-09-29 16:35:00|9296.2|9294.2|9295.7|9293.7|9296.7|9294.7|9293.9|9291.9|91
1759164000000|2025-09-29 16:40:00|9295.9|9293.9|9296.4|9294.4|9297.4|9295.4|9295.7|9293.7|35
1759164300000|2025-09-29 16:45:00|9296.7|9294.7|9299.4|9297.4|9299.4|9297.4|9295.9|9293.9|84
1759164600000|2025-09-29 16:50:00|9299.2|9297.2|9297.7|9295.7|9300.2|9298.2|9297|9295|122
1759164900000|2025-09-29 16:55:00|9297.9|9295.9|9297.4|9295.4|9298.1|9296.1|9295.6|9293.6|91
1759165200000|2025-09-29 17:00:00|9297.7|9295.7|9293.7|9291.7|9297.7|9295.7|9293.2|9291.2|89
1759165500000|2025-09-29 17:05:00|9293.9|9291.9|9295.2|9293.2|9295.5|9293.5|9293|9291|57
1759165800000|2025-09-29 17:10:00|9295.5|9293.5|9292.2|9290.2|9295.7|9293.7|9292.1|9290.1|64
1759166100000|2025-09-29 17:15:00|9292|9290|9292.2|9290.2|9293.4|9291.4|9291.2|9289.2|67
1759166400000|2025-09-29 17:20:00|9291.9|9289.9|9289.7|9287.7|9291.9|9289.9|9289.4|9287.4|59
1759166700000|2025-09-29 17:25:00|9289.9|9287.9|9289.1|9287.1|9290.7|9288.7|9287.6|9285.6|78
1759167000000|2025-09-29 17:30:00|9288.6|9286.6|9288.2|9286.2|9289.7|9287.7|9287.2|9285.2|116
1759167300000|2025-09-29 17:35:00|9287.7|9285.7|9287.9|9285.9|9288.7|9286.7|9286.7|9284.7|59
1759167600000|2025-09-29 17:40:00|9288.2|9286.2|9289.4|9287.4|9289.7|9287.7|9287.7|9285.7|82
1759167900000|2025-09-29 17:45:00|9289.7|9287.7|9287.6|9285.6|9290.2|9288.2|9287.4|9285.4|83
1759168200000|2025-09-29 17:50:00|9287.8|9285.8|9289.7|9287.7|9290.2|9288.2|9287.8|9285.8|244
1759168500000|2025-09-29 17:55:00|9289.9|9287.9|9289.9|9287.9|9290.2|9288.2|9288.7|9286.7|150
1759168800000|2025-09-29 18:00:00|9290.2|9288.2|9289.4|9287.4|9290.2|9288.2|9289.2|9287.2|95
1759169100000|2025-09-29 18:05:00|9289.7|9287.7|9288.9|9286.9|9291.2|9289.2|9288.9|9286.9|22
1759169400000|2025-09-29 18:10:00|9289.2|9287.2|9292.4|9290.4|9292.9|9290.9|9289.2|9287.2|23
1759169700000|2025-09-29 18:15:00|9292.7|9290.7|9291.8|9289.8|9293.2|9291.2|9291.6|9289.6|34
1759170000000|2025-09-29 18:20:00|9291.7|9289.7|9293.6|9291.6|9293.6|9291.6|9290.6|9288.6|24
1759170300000|2025-09-29 18:25:00|9294.1|9292.1|9294.9|9292.9|9295.2|9293.2|9293.6|9291.6|48
1759170600000|2025-09-29 18:30:00|9294.7|9292.7|9296.9|9294.9|9297.2|9295.2|9294.7|9292.7|29
1759170900000|2025-09-29 18:35:00|9296.7|9294.7|9295|9293|9296.7|9294.7|9295|9293|43
1759171200000|2025-09-29 18:40:00|9294.9|9292.9|9296|9294|9296.6|9294.6|9293.7|9291.7|36
1759171500000|2025-09-29 18:45:00|9296.1|9294.1|9297.1|9295.1|9297.6|9295.6|9296|9294|31
1759171800000|2025-09-29 18:50:00|9296.8|9294.8|9293.8|9291.8|9296.8|9294.8|9293.8|9291.8|68
1759172100000|2025-09-29 18:55:00|9293.6|9291.6|9292.6|9290.6|9293.6|9291.6|9291.5|9289.5|78
1759172400000|2025-09-29 19:00:00|9292.4|9290.4|9291.6|9289.6|9293.1|9291.1|9291|9289|52
1759172700000|2025-09-29 19:05:00|9291.3|9289.3|9288.4|9286.4|9291.3|9289.3|9287.8|9285.8|74
1759173000000|2025-09-29 19:10:00|9288.2|9286.2|9287.2|9285.2|9288.7|9286.7|9286.9|9284.9|58
1759173300000|2025-09-29 19:15:00|9286.7|9284.7|9288.4|9286.4|9288.9|9286.9|9284.4|9282.4|123
1759173600000|2025-09-29 19:20:00|9288.2|9286.2|9287.9|9285.9|9288.7|9286.7|9287.4|9285.4|33
1759173900000|2025-09-29 19:25:00|9287.7|9285.7|9287.9|9285.9|9288.7|9286.7|9287.4|9285.4|41
1759174200000|2025-09-29 19:30:00|9288.2|9286.2|9292.2|9290.2|9292.2|9290.2|9287.9|9285.9|80
1759174500000|2025-09-29 19:35:00|9292.4|9290.4|9294.9|9292.9|9295.2|9293.2|9290.9|9288.9|149
1759174800000|2025-09-29 19:40:00|9295.4|9293.4|9294.5|9292.5|9296.5|9294.5|9293.4|9291.4|113
1759175100000|2025-09-29 19:45:00|9295|9293|9298.9|9296.9|9298.9|9296.9|9294.7|9292.7|152
1759175400000|2025-09-29 19:50:00|9298.7|9296.7|9295.4|9293.4|9299.4|9297.4|9294.4|9292.4|242
1759175700000|2025-09-29 19:55:00|9295.6|9293.6|9301.4|9297.4|9301.5|9297.5|9295.4|9293.4|358
1759176000000|2025-09-29 20:00:00|9301.3|9297.3|9300|9296|9302.6|9298.6|9299.5|9295.5|0
1759176300000|2025-09-29 20:05:00|9299.9|9295.9|9300.1|9296.1|9300.7|9296.7|9298.8|9294.8|0
1759176600000|2025-09-29 20:10:00|9300.2|9296.2|9300|9296|9300.3|9296.3|9298.8|9294.8|0
1759176900000|2025-09-29 20:15:00|9299.9|9295.9|9299.4|9295.4|9300.2|9296.2|9299|9295|0
1759177200000|2025-09-29 20:20:00|9299.6|9295.6|9299.4|9295.4|9299.7|9295.7|9298.9|9294.9|0
1759177500000|2025-09-29 20:25:00|9299.6|9295.6|9300.1|9296.1|9300.4|9296.4|9299.6|9295.6|0
1759177800000|2025-09-29 20:30:00|9300|9296|9299|9295|9300.1|9296.1|9298.4|9294.4|0
1759178100000|2025-09-29 20:35:00|9298.9|9294.9|9295.5|9291.5|9298.9|9294.9|9295.2|9291.2|0
1759178400000|2025-09-29 20:40:00|9295.6|9291.6|9295.1|9291.1|9295.8|9291.8|9294.6|9290.6|0
1759178700000|2025-09-29 20:45:00|9295|9291|9292.8|9288.8|9295|9291|9292|9288|0
1759179000000|2025-09-29 20:50:00|9292.7|9288.7|9292.7|9288.7|9293|9289|9292.1|9288.1|0
1759179300000|2025-09-29 20:55:00|9292.6|9288.6|9293.4|9289.4|9293.9|9289.9|9292.4|9288.4|0
1759179600000|2025-09-29 21:00:00|9293.3|9289.3|9293.1|9289.1|9293.4|9289.4|9293.1|9289.1|0
1759179900000|2025-09-29 21:05:00|9293|9289|9293.8|9289.8|9293.8|9289.8|9292.8|9288.8|0
1759180200000|2025-09-29 21:10:00|9293.9|9289.9|9293.8|9289.8|9293.9|9289.9|9293.7|9289.7|0
1759180500000|2025-09-29 21:15:00|9293.7|9289.7|9293.7|9289.7|9294|9290|9293.6|9289.6|0
1759180800000|2025-09-29 21:20:00|9293.8|9289.8|9293.7|9289.7|9293.8|9289.8|9293.6|9289.6|0
1759181100000|2025-09-29 21:25:00|9293.8|9289.8|9294.2|9290.2|9294.2|9290.2|9293.8|9289.8|0
1759181400000|2025-09-29 21:30:00|9294.3|9290.3|9294|9290|9294.4|9290.4|9293.7|9289.7|0
1759181700000|2025-09-29 21:35:00|9294.2|9290.2|9293.7|9289.7|9294.2|9290.2|9293.5|9289.5|0
1759182000000|2025-09-29 21:40:00|9293.8|9289.8|9294.2|9290.2|9294.2|9290.2|9293.8|9289.8|0
1759182300000|2025-09-29 21:45:00|9294.1|9290.1|9293.9|9289.9|9294.1|9290.1|9293.4|9289.4|0
1759182600000|2025-09-29 21:50:00|9294|9290|9294|9290|9294.1|9290.1|9293.5|9289.5|0
1759182900000|2025-09-29 21:55:00|9293.9|9289.9|9293.8|9289.8|9293.9|9289.9|9293.7|9289.7|0
1759183200000|2025-09-29 22:00:00|9294|9290|9294.9|9290.9|9295.6|9291.6|9293.8|9289.8|0
1759183500000|2025-09-29 22:05:00|9295|9291|9294.5|9290.5|9295.9|9291.9|9294.3|9290.3|0
1759183800000|2025-09-29 22:10:00|9294.6|9290.6|9294|9290|9294.6|9290.6|9293.5|9289.5|0
1759184100000|2025-09-29 22:15:00|9293.9|9289.9|9293.8|9289.8|9294.2|9290.2|9293|9289|0
1759184400000|2025-09-29 22:20:00|9293.9|9289.9|9294.1|9290.1|9294.4|9290.4|9293.5|9289.5|0
1759184700000|2025-09-29 22:25:00|9294|9290|9293.9|9289.9|9294.2|9290.2|9293.4|9289.4|0
1759185000000|2025-09-29 22:30:00|9293.8|9289.8|9294.7|9290.7|9295.1|9291.1|9293.7|9289.7|0
1759185300000|2025-09-29 22:35:00|9294.6|9290.6|9294.5|9290.5|9294.9|9290.9|9294.5|9290.5|0
1759185600000|2025-09-29 22:40:00|9294.6|9290.6|9295.5|9291.5|9295.6|9291.6|9294.5|9290.5|0
1759185900000|2025-09-29 22:45:00|9295.6|9291.6|9296.8|9292.8|9296.9|9292.9|9295.4|9291.4|0
1759186200000|2025-09-29 22:50:00|9296.7|9292.7|9297.8|9293.8|9297.9|9293.9|9296.7|9292.7|0
1759186500000|2025-09-29 22:55:00|9297.7|9293.7|9297.3|9293.3|9297.8|9293.8|9297|9293|0
1759186800000|2025-09-29 23:00:00|9297.4|9293.4|9297.2|9293.2|9297.5|9293.5|9296.9|9292.9|0
1759187100000|2025-09-29 23:05:00|9297|9293|9297.3|9293.3|9297.3|9293.3|9296.6|9292.6|0
1759187400000|2025-09-29 23:10:00|9297.2|9293.2|9297.1|9293.1|9297.3|9293.3|9296.9|9292.9|0
1759187700000|2025-09-29 23:15:00|9297|9293|9297|9293|9297.6|9293.6|9297|9293|0
1759188000000|2025-09-29 23:20:00|9296.9|9292.9|9297.4|9293.4|9297.4|9293.4|9296.8|9292.8|0
1759188300000|2025-09-29 23:25:00|9297.5|9293.5|9297.4|9293.4|9297.8|9293.8|9297.1|9293.1|0
1759188600000|2025-09-29 23:30:00|9297.5|9293.5|9297.8|9293.8|9297.9|9293.9|9297.3|9293.3|0
1759188900000|2025-09-29 23:35:00|9297.9|9293.9|9297.8|9293.8|9298.7|9294.7|9297.8|9293.8|0
1759189200000|2025-09-29 23:40:00|9297.6|9293.6|9298.2|9294.2|9298.6|9294.6|9297.6|9293.6|0
1759189500000|2025-09-29 23:45:00|9298.1|9294.1|9298.5|9294.5|9298.9|9294.9|9298.1|9294.1|0
1759189800000|2025-09-29 23:50:00|9298.4|9294.4|9297.6|9293.6|9299.6|9295.6|9297.6|9293.6|0
1759190100000|2025-09-29 23:55:00|9297.5|9293.5|9297.2|9293.2|9297.7|9293.7|9296.7|9292.7|0
1759190400000|2025-09-30 00:00:00|9297|9293|9302.7|9299.7|9303.7|9300.7|9297|9293|55
1759190700000|2025-09-30 00:05:00|9303.2|9300.2|9300|9297|9303.5|9300.5|9299.6|9296.6|42
1759191000000|2025-09-30 00:10:00|9300.3|9297.3|9303.2|9300.2|9304.2|9301.2|9300.3|9297.3|13
1759191300000|2025-09-30 00:15:00|9303.7|9300.7|9305.6|9302.6|9307.1|9304.1|9303.5|9300.5|59
1759191600000|2025-09-30 00:20:00|9305.1|9302.1|9303.3|9300.3|9305.3|9302.3|9303.3|9300.3|14
1759191900000|2025-09-30 00:25:00|9303.6|9300.6|9304.8|9301.8|9305.1|9302.1|9303.6|9300.6|8
1759192200000|2025-09-30 00:30:00|9305|9302|9308.2|9305.2|9308.2|9305.2|9305|9302|13
1759192500000|2025-09-30 00:35:00|9307.9|9304.9|9306.5|9303.5|9308.2|9305.2|9306.4|9303.4|28
1759192800000|2025-09-30 00:40:00|9307|9304|9307|9304|9307.2|9304.2|9305.5|9302.5|11
1759193100000|2025-09-30 00:45:00|9307.2|9304.2|9307.6|9304.6|9307.9|9304.9|9304.6|9301.6|24
1759193400000|2025-09-30 00:50:00|9307.9|9304.9|9308.4|9305.4|9308.9|9305.9|9307.1|9304.1|17
1759193700000|2025-09-30 00:55:00|9308.6|9305.6|9306.4|9303.4|9309.6|9306.6|9306.4|9303.4|20
1759194000000|2025-09-30 01:00:00|9306.1|9303.1|9302.9|9299.9|9306.6|9303.6|9301.4|9298.4|34
1759194300000|2025-09-30 01:05:00|9303.1|9300.1|9297.3|9294.3|9303.1|9300.1|9297.3|9294.3|23
1759194600000|2025-09-30 01:10:00|9297.5|9294.5|9299.9|9296.9|9300.4|9297.4|9297|9294|10
1759194900000|2025-09-30 01:15:00|9300.2|9297.2|9300.9|9297.9|9301.2|9298.2|9300.2|9297.2|8
1759195200000|2025-09-30 01:20:00|9301.2|9298.2|9302.9|9299.9|9302.9|9299.9|9301.2|9298.2|2
1759195500000|2025-09-30 01:25:00|9303.4|9300.4|9301.9|9298.9|9303.7|9300.7|9301.9|9298.9|13
1759195800000|2025-09-30 01:30:00|9302.2|9299.2|9298.7|9295.7|9302.2|9299.2|9298.7|9295.7|25
1759196100000|2025-09-30 01:35:00|9298.9|9295.9|9302.7|9299.7|9302.9|9299.9|9298.7|9295.7|12
1759196400000|2025-09-30 01:40:00|9302.9|9299.9|9300.9|9297.9|9302.9|9299.9|9300.9|9297.9|1
1759196700000|2025-09-30 01:45:00|9301.2|9298.2|9302.6|9299.6|9302.6|9299.6|9300.9|9297.9|4
1759197000000|2025-09-30 01:50:00|9303.3|9300.3|9302.3|9299.3|9303.3|9300.3|9302.3|9299.3|8
1759197300000|2025-09-30 01:55:00|9302.1|9299.1|9303.8|9300.8|9304.1|9301.1|9301.1|9298.1|8
1759197600000|2025-09-30 02:00:00|9304.1|9301.1|9303.6|9300.6|9305.1|9302.1|9303.1|9300.1|7
1759197900000|2025-09-30 02:05:00|9303.3|9300.3|9304.3|9301.3|9304.3|9301.3|9302.6|9299.6|4
1759198200000|2025-09-30 02:10:00|9304.6|9301.6|9302.9|9299.9|9305.1|9302.1|9302.7|9299.7|21
1759198500000|2025-09-30 02:15:00|9302.4|9299.4|9299.9|9296.9|9302.9|9299.9|9299.9|9296.9|11
1759198800000|2025-09-30 02:20:00|9300.2|9297.2|9301.4|9298.4|9301.4|9298.4|9300.1|9297.1|3
1759199100000|2025-09-30 02:25:00|9301.1|9298.1|9301.6|9298.6|9301.6|9298.6|9301.1|9298.1|0
1759199400000|2025-09-30 02:30:00|9301.1|9298.1|9301.1|9298.1|9301.4|9298.4|9299.6|9296.6|4
1759199700000|2025-09-30 02:35:00|9301.4|9298.4|9300.6|9297.6|9301.6|9298.6|9300.6|9297.6|1
1759200000000|2025-09-30 02:40:00|9300.9|9297.9|9301.6|9298.6|9301.9|9298.9|9300.9|9297.9|0
1759200300000|2025-09-30 02:45:00|9301.9|9298.9|9300.9|9297.9|9301.9|9298.9|9300.6|9297.6|1
1759200600000|2025-09-30 02:50:00|9300.6|9297.6|9300.9|9297.9|9300.9|9297.9|9300.6|9297.6|0
1759200900000|2025-09-30 02:55:00|9300.6|9297.6|9300.7|9297.7|9301.7|9298.7|9300.6|9297.6|4
1759201200000|2025-09-30 03:00:00|9300.5|9297.5|9300.7|9297.7|9301|9298|9300.2|9297.2|0
1759201500000|2025-09-30 03:05:00|9301.2|9298.2|9301.5|9298.5|9301.5|9298.5|9301.2|9298.2|0
1759201800000|2025-09-30 03:10:00|9301.2|9298.2|9300.7|9297.7|9302|9299|9300.2|9297.2|3
1759202100000|2025-09-30 03:15:00|9300.5|9297.5|9301.8|9298.8|9301.8|9298.8|9300.5|9297.5|0
1759202400000|2025-09-30 03:20:00|9302|9299|9304.5|9301.5|9304.5|9301.5|9302|9299|0
1759202700000|2025-09-30 03:25:00|9305|9302|9306|9303|9306.7|9303.7|9305|9302|10
1759203000000|2025-09-30 03:30:00|9306.2|9303.2|9305.8|9302.8|9306.3|9303.3|9305.1|9302.1|1
1759203300000|2025-09-30 03:35:00|9305.5|9302.5|9305.5|9302.5|9306.5|9303.5|9304.8|9301.8|3
1759203600000|2025-09-30 03:40:00|9305.8|9302.8|9305|9302|9307|9304|9305|9302|3
1759203900000|2025-09-30 03:45:00|9304.7|9301.7|9304|9301|9305|9302|9303.5|9300.5|12
1759204200000|2025-09-30 03:50:00|9303.7|9300.7|9302.8|9299.8|9303.7|9300.7|9301.7|9298.7|3
1759204500000|2025-09-30 03:55:00|9303.6|9300.6|9306.2|9303.2|9307.9|9304.9|9303.6|9300.6|6
1759204800000|2025-09-30 04:00:00|9305.9|9302.9|9306.3|9303.3|9306.5|9303.5|9305.6|9302.6|0
1759205100000|2025-09-30 04:05:00|9306.6|9303.6|9303.8|9300.8|9306.6|9303.6|9303.8|9300.8|0
1759205400000|2025-09-30 04:10:00|9304|9301|9304.3|9301.3|9304.3|9301.3|9304|9301|1
1759205700000|2025-09-30 04:15:00|9304.8|9301.8|9306|9303|9306|9303|9304.8|9301.8|2
1759206000000|2025-09-30 04:20:00|9305.8|9302.8|9306|9303|9306|9303|9305.8|9302.8|0
1759206300000|2025-09-30 04:25:00|9306.3|9303.3|9304.4|9301.4|9306.3|9303.3|9302.9|9299.9|3
1759206600000|2025-09-30 04:30:00|9304.1|9301.1|9303.3|9300.3|9304.1|9301.1|9302.1|9299.1|1
1759206900000|2025-09-30 04:35:00|9303.6|9300.6|9304.1|9301.1|9304.5|9301.5|9303.6|9300.6|1
1759207200000|2025-09-30 04:40:00|9304.4|9301.4|9305.2|9302.2|9305.2|9302.2|9304.2|9301.2|0
1759207500000|2025-09-30 04:45:00|9304.9|9301.9|9306|9303|9307.3|9304.3|9304.9|9301.9|7
1759207800000|2025-09-30 04:50:00|9307.5|9304.5|9305.2|9302.2|9307.5|9304.5|9303.4|9300.4|31
1759208100000|2025-09-30 04:55:00|9305.6|9302.6|9303.8|9300.8|9305.6|9302.6|9303.5|9300.5|2
1759208400000|2025-09-30 05:00:00|9303.5|9300.5|9300.9|9297.9|9303.5|9300.5|9300.9|9297.9|10
1759208700000|2025-09-30 05:05:00|9301.2|9298.2|9302|9299|9302.7|9299.7|9301.2|9298.2|0
1759209000000|2025-09-30 05:10:00|9302.5|9299.5|9300.3|9297.3|9302.7|9299.7|9299.9|9296.9|8
1759209300000|2025-09-30 05:15:00|9300|9297|9300.3|9297.3|9301.1|9298.1|9298.9|9295.9|38
1759209600000|2025-09-30 05:20:00|9300.4|9297.4|9304.6|9301.6|9305.8|9302.8|9300.4|9297.4|13
1759209900000|2025-09-30 05:25:00|9305|9302|9303.8|9300.8|9305.5|9302.5|9302|9299|10
1759210200000|2025-09-30 05:30:00|9303.5|9300.5|9302.5|9299.5|9305|9302|9302.5|9299.5|4
1759210500000|2025-09-30 05:35:00|9302.8|9299.8|9302.7|9299.7|9303|9300|9302.5|9299.5|0
1759210800000|2025-09-30 05:40:00|9302.9|9299.9|9302.9|9299.9|9303.5|9300.5|9301.6|9298.6|21
1759211100000|2025-09-30 05:45:00|9303.1|9300.1|9302.1|9299.1|9304.3|9301.3|9302.1|9299.1|23
1759211400000|2025-09-30 05:50:00|9302.6|9299.6|9301.8|9298.8|9303.3|9300.3|9301.8|9298.8|3
1759211700000|2025-09-30 05:55:00|9302|9299|9302.5|9299.5|9304.5|9301.5|9301.3|9298.3|8
1759212000000|2025-09-30 06:00:00|9303.5|9300.5|9299.9|9297.9|9303.5|9300.9|9298|9296|116
1759212300000|2025-09-30 06:05:00|9299.7|9297.7|9299.3|9297.3|9303|9301|9297.7|9295.7|110
1759212600000|2025-09-30 06:10:00|9299.6|9297.6|9302.3|9300.3|9304|9302|9299.6|9297.6|108
1759212900000|2025-09-30 06:15:00|9302.5|9300.5|9303.9|9301.9|9304.7|9302.7|9302.5|9300.5|60
1759213200000|2025-09-30 06:20:00|9304|9302|9300.8|9298.8|9304.3|9302.3|9300.4|9298.4|57
1759213500000|2025-09-30 06:25:00|9301.3|9299.3|9300.8|9298.8|9303.4|9301.4|9300.5|9298.5|59
1759213800000|2025-09-30 06:30:00|9301.3|9299.3|9299.3|9297.3|9302.1|9300.1|9298.3|9296.3|119
1759214100000|2025-09-30 06:35:00|9299|9297|9298.2|9296.2|9299.8|9297.8|9297.4|9295.4|40
1759214400000|2025-09-30 06:40:00|9297.8|9295.8|9297.6|9295.6|9298.5|9296.5|9294.8|9292.8|57
1759214700000|2025-09-30 06:45:00|9298.1|9296.1|9295.8|9293.8|9299.7|9297.7|9295.3|9293.3|65
1759215000000|2025-09-30 06:50:00|9295.6|9293.6|9293.6|9291.6|9296.5|9294.5|9293.6|9291.6|68
1759215300000|2025-09-30 06:55:00|9294.1|9292.1|9291.6|9289.6|9294.8|9292.8|9290.9|9288.9|237
1759215600000|2025-09-30 07:00:00|9290.8|9289.8|9286.9|9285.9|9296.4|9295.4|9285.3|9284.3|1584
1759215900000|2025-09-30 07:05:00|9287.4|9286.4|9278.8|9277.8|9291|9290|9277.5|9276.5|902
1759216200000|2025-09-30 07:10:00|9279|9278|9287.7|9286.7|9287.8|9286.8|9276|9275|655
1759216500000|2025-09-30 07:15:00|9287.8|9286.8|9291.4|9290.4|9295.4|9294.4|9285.8|9284.8|446
1759216800000|2025-09-30 07:20:00|9291.6|9290.6|9288.6|9287.6|9294.5|9293.5|9285.2|9284.2|398
1759217100000|2025-09-30 07:25:00|9289.1|9288.1|9289.4|9288.4|9293.3|9292.3|9287.3|9286.3|373
1759217400000|2025-09-30 07:30:00|9290.8|9289.8|9284.5|9283.5|9294.5|9293.5|9281.5|9280.5|401
1759217700000|2025-09-30 07:35:00|9284.8|9283.8|9283.5|9282.5|9287.3|9286.3|9281.8|9280.8|305
1759218000000|2025-09-30 07:40:00|9283.9|9282.9|9279.4|9278.4|9283.9|9282.9|9276.1|9275.1|974
1759218300000|2025-09-30 07:45:00|9279.7|9278.7|9275.9|9274.9|9282.8|9281.8|9275.9|9274.9|338
1759218600000|2025-09-30 07:50:00|9275.5|9274.5|9280.5|9279.5|9280.8|9279.8|9275|9274|269
1759218900000|2025-09-30 07:55:00|9280.4|9279.4|9276.7|9275.7|9282.5|9281.5|9275|9274|302
1759219200000|2025-09-30 08:00:00|9276.5|9275.5|9268.6|9267.6|9276.5|9275.5|9267.3|9266.3|553
1759219500000|2025-09-30 08:05:00|9268.8|9267.8|9271.8|9270.8|9273.1|9272.1|9266.6|9265.6|544
1759219800000|2025-09-30 08:10:00|9272.4|9271.4|9276.3|9275.3|9276.9|9275.9|9272.2|9271.2|343
1759220100000|2025-09-30 08:15:00|9276.5|9275.5|9271.4|9270.4|9278.2|9277.2|9270.9|9269.9|224
1759220400000|2025-09-30 08:20:00|9271.1|9270.1|9272.1|9271.1|9274.9|9273.9|9269.9|9268.9|323
1759220700000|2025-09-30 08:25:00|9272.4|9271.4|9273.1|9272.1|9275.4|9274.4|9271.6|9270.6|158
1759221000000|2025-09-30 08:30:00|9273.5|9272.5|9272.5|9271.5|9273.8|9272.8|9269.5|9268.5|185
1759221300000|2025-09-30 08:35:00|9272.3|9271.3|9271.2|9270.2|9272.8|9271.8|9267.8|9266.8|195
1759221600000|2025-09-30 08:40:00|9271.7|9270.7|9274.8|9273.8|9276.5|9275.5|9271|9270|223
1759221900000|2025-09-30 08:45:00|9274.6|9273.6|9279.7|9278.7|9280.4|9279.4|9274.6|9273.6|304
1759222200000|2025-09-30 08:50:00|9278.7|9277.7|9283|9282|9284.1|9283.1|9278.4|9277.4|363
1759222500000|2025-09-30 08:55:00|9282.8|9281.8|9282.9|9281.9|9285.7|9284.7|9280|9279|196
1759222800000|2025-09-30 09:00:00|9282.8|9281.8|9281.3|9280.3|9286.7|9285.7|9280.3|9279.3|238
1759223100000|2025-09-30 09:05:00|9281.8|9280.8|9279.3|9278.3|9283.4|9282.4|9279.3|9278.3|282
1759223400000|2025-09-30 09:10:00|9279.1|9278.1|9281.7|9280.7|9281.7|9280.7|9277.6|9276.6|303
1759223700000|2025-09-30 09:15:00|9281.5|9280.5|9287.6|9286.6|9288.2|9287.2|9280.9|9279.9|279
1759224000000|2025-09-30 09:20:00|9287.9|9286.9|9286.3|9285.3|9289.2|9288.2|9285.5|9284.5|286
1759224300000|2025-09-30 09:25:00|9286.5|9285.5|9290|9289|9291.4|9290.4|9286.5|9285.5|347
1759224600000|2025-09-30 09:30:00|9290.1|9289.1|9291.1|9290.1|9293.9|9292.9|9290|9289|270
1759224900000|2025-09-30 09:35:00|9291.4|9290.4|9287|9286|9292.1|9291.1|9286.6|9285.6|160
1759225200000|2025-09-30 09:40:00|9287.6|9286.6|9287.7|9286.7|9288.9|9287.9|9287.3|9286.3|121
1759225500000|2025-09-30 09:45:00|9287.2|9286.2|9287.9|9286.9|9289.4|9288.4|9286.1|9285.1|179
1759225800000|2025-09-30 09:50:00|9287.8|9286.8|9288.3|9287.3|9289.3|9288.3|9286.6|9285.6|147
1759226100000|2025-09-30 09:55:00|9288.1|9287.1|9291.6|9290.6|9292.1|9291.1|9288.1|9287.1|108
1759226400000|2025-09-30 10:00:00|9291.5|9290.5|9294.2|9293.2|9295.2|9294.2|9291|9290|209
1759226700000|2025-09-30 10:05:00|9294.5|9293.5|9295|9294|9296|9295|9293.7|9292.7|122
1759227000000|2025-09-30 10:10:00|9294.4|9293.4|9291.4|9290.4|9294.4|9293.4|9289.6|9288.6|142
1759227300000|2025-09-30 10:15:00|9291.2|9290.2|9293.6|9292.6|9295.5|9294.5|9289.9|9288.9|200
1759227600000|2025-09-30 10:20:00|9293.1|9292.1|9294.1|9293.1|9294.4|9293.4|9290.9|9289.9|287
1759227900000|2025-09-30 10:25:00|9293.9|9292.9|9294.9|9293.9|9295.6|9294.6|9292.4|9291.4|299
1759228200000|2025-09-30 10:30:00|9294.5|9293.5|9296.2|9295.2|9297.5|9296.5|9294.2|9293.2|300
1759228500000|2025-09-30 10:35:00|9296|9295|9297|9296|9298.7|9297.7|9295.2|9294.2|312
1759228800000|2025-09-30 10:40:00|9297.1|9296.1|9299.2|9298.2|9300.3|9299.3|9296.6|9295.6|299
1759229100000|2025-09-30 10:45:00|9299|9298|9302.8|9301.8|9303.3|9302.3|9298.2|9297.2|375
1759229400000|2025-09-30 10:50:00|9302.4|9301.4|9304.9|9303.9|9305.8|9304.8|9302.4|9301.4|498
1759229700000|2025-09-30 10:55:00|9305.2|9304.2|9305.3|9304.3|9308.9|9307.9|9304.7|9303.7|1132
1759230000000|2025-09-30 11:00:00|9305.1|9304.1|9309.3|9308.3|9310.2|9309.2|9304.2|9303.2|792
1759230300000|2025-09-30 11:05:00|9309.1|9308.1|9310.8|9309.8|9311.6|9310.6|9306.7|9305.7|316
1759230600000|2025-09-30 11:10:00|9311|9310|9306.4|9305.4|9311.3|9310.3|9304.7|9303.7|276
1759230900000|2025-09-30 11:15:00|9306.7|9305.7|9308.4|9307.4|9309.1|9308.1|9305.7|9304.7|105
1759231200000|2025-09-30 11:20:00|9309.1|9308.1|9311.1|9310.1|9311.5|9310.5|9306.8|9305.8|121
1759231500000|2025-09-30 11:25:00|9311.4|9310.4|9314|9313|9314.5|9313.5|9311.2|9310.2|153
1759231800000|2025-09-30 11:30:00|9313.5|9312.5|9317.3|9316.3|9317.3|9316.3|9312.8|9311.8|316
1759232100000|2025-09-30 11:35:00|9316.8|9315.8|9317.3|9316.3|9318.8|9317.8|9316.5|9315.5|207
1759232400000|2025-09-30 11:40:00|9317.2|9316.2|9315.7|9314.7|9317.2|9316.2|9315.2|9314.2|141
1759232700000|2025-09-30 11:45:00|9315.5|9314.5|9313.3|9312.3|9315.5|9314.5|9310.8|9309.8|168
1759233000000|2025-09-30 11:50:00|9313.8|9312.8|9318.2|9317.2|9318.4|9317.4|9311.9|9310.9|213
1759233300000|2025-09-30 11:55:00|9318.4|9317.4|9314.1|9313.1|9319.2|9318.2|9313.9|9312.9|371
1759233600000|2025-09-30 12:00:00|9313.2|9312.2|9315.9|9314.9|9317|9316|9311.6|9310.6|433
1759233900000|2025-09-30 12:05:00|9315.6|9314.6|9313.4|9312.4|9317.4|9316.4|9313.4|9312.4|287
1759234200000|2025-09-30 12:10:00|9312.6|9311.6|9312.6|9311.6|9314.7|9313.7|9310.9|9309.9|401
1759234500000|2025-09-30 12:15:00|9312.3|9311.3|9312.7|9311.7|9315|9314|9311.4|9310.4|483
1759234800000|2025-09-30 12:20:00|9313.8|9312.8|9315.1|9314.1|9315.1|9314.1|9311.8|9310.8|211
1759235100000|2025-09-30 12:25:00|9315.6|9314.6|9315.2|9314.2|9315.7|9314.7|9313.3|9312.3|192
1759235400000|2025-09-30 12:30:00|9314.7|9313.7|9312.3|9311.3|9315.3|9314.3|9311.8|9310.8|247
1759235700000|2025-09-30 12:35:00|9312|9311|9317.4|9316.4|9317.7|9316.7|9310.6|9309.6|275
1759236000000|2025-09-30 12:40:00|9316.9|9315.9|9317.5|9316.5|9318.2|9317.2|9315.2|9314.2|200
1759236300000|2025-09-30 12:45:00|9317|9316|9320|9319|9320.7|9319.7|9317|9316|221
1759236600000|2025-09-30 12:50:00|9319.9|9318.9|9319.5|9318.5|9322.3|9321.3|9318.9|9317.9|312
1759236900000|2025-09-30 12:55:00|9319.6|9318.6|9320.2|9319.2|9321.4|9320.4|9319.2|9318.2|178
1759237200000|2025-09-30 13:00:00|9320.6|9319.6|9320.3|9319.3|9321.9|9320.9|9318.6|9317.6|330
1759237500000|2025-09-30 13:05:00|9320.8|9319.8|9328.8|9327.8|9330.3|9329.3|9320.8|9319.8|320
1759237800000|2025-09-30 13:10:00|9328.6|9327.6|9331.1|9330.1|9331.8|9330.8|9328.1|9327.1|466
1759238100000|2025-09-30 13:15:00|9330.8|9329.8|9333.1|9332.1|9336.3|9335.3|9330.8|9329.8|597
1759238400000|2025-09-30 13:20:00|9332.7|9331.7|9333.3|9332.3|9336.9|9335.9|9330.7|9329.7|732
1759238700000|2025-09-30 13:25:00|9333.5|9332.5|9333.6|9332.6|9337.5|9336.5|9331.8|9330.8|554
1759239000000|2025-09-30 13:30:00|9333.5|9332.5|9339.1|9338.1|9340.6|9339.6|9330.2|9329.2|813
1759239300000|2025-09-30 13:35:00|9338.8|9337.8|9340.3|9339.3|9341.1|9340.1|9335|9334|551
1759239600000|2025-09-30 13:40:00|9340.1|9339.1|9345.1|9344.1|9346.4|9345.4|9337.9|9336.9|728
1759239900000|2025-09-30 13:45:00|9345.4|9344.4|9342|9341|9348.1|9347.1|9340.2|9339.2|1327
1759240200000|2025-09-30 13:50:00|9341.5|9340.5|9345.1|9344.1|9345.4|9344.4|9338.5|9337.5|956
1759240500000|2025-09-30 13:55:00|9344.9|9343.9|9344|9343|9347.4|9346.4|9340.5|9339.5|559
1759240800000|2025-09-30 14:00:00|9344.2|9343.2|9339.9|9338.9|9345.9|9344.9|9337.8|9336.8|896
1759241100000|2025-09-30 14:05:00|9339.7|9338.7|9336.8|9335.8|9341.4|9340.4|9334.8|9333.8|788
1759241400000|2025-09-30 14:10:00|9336.7|9335.7|9334.5|9333.5|9337.9|9336.9|9329.7|9328.7|532
1759241700000|2025-09-30 14:15:00|9334.4|9333.4|9330.8|9329.8|9338.3|9337.3|9330.8|9329.8|431
1759242000000|2025-09-30 14:20:00|9331.4|9330.4|9334.6|9333.6|9337|9336|9329.7|9328.7|543
1759242300000|2025-09-30 14:25:00|9334.4|9333.4|9336.8|9335.8|9339.1|9338.1|9333.9|9332.9|379
1759242600000|2025-09-30 14:30:00|9336.6|9335.6|9336.3|9335.3|9340.7|9339.7|9335|9334|577
1759242900000|2025-09-30 14:35:00|9336.6|9335.6|9330.6|9329.6|9337.1|9336.1|9330|9329|441
1759243200000|2025-09-30 14:40:00|9330.3|9329.3|9327.6|9326.6|9332.8|9331.8|9327.1|9326.1|554
1759243500000|2025-09-30 14:45:00|9328.1|9327.1|9326.5|9325.5|9330.7|9329.7|9325.3|9324.3|667
1759243800000|2025-09-30 14:50:00|9326.4|9325.4|9326.2|9325.2|9326.6|9325.6|9322.1|9321.1|663
1759244100000|2025-09-30 14:55:00|9325.7|9324.7|9332.3|9331.3|9333.4|9332.4|9325.7|9324.7|908
1759244400000|2025-09-30 15:00:00|9332|9331|9343.3|9342.3|9344.6|9343.6|9330.3|9329.3|988
1759244700000|2025-09-30 15:05:00|9342.8|9341.8|9346.5|9345.5|9348.3|9347.3|9340.3|9339.3|1152
1759245000000|2025-09-30 15:10:00|9346.8|9345.8|9356.5|9355.5|9357.6|9356.6|9344.8|9343.8|1397
1759245300000|2025-09-30 15:15:00|9356.3|9355.3|9354.8|9353.8|9357.3|9356.3|9348.4|9347.4|1064
1759245600000|2025-09-30 15:20:00|9354.6|9353.6|9361.6|9360.6|9362.1|9361.1|9353.6|9352.6|1509
1759245900000|2025-09-30 15:25:00|9361.1|9360.1|9358.4|9356.4|9362.9|9361.9|9354.6|9353.6|5402
1759246200000|2025-09-30 15:30:00|9358.9|9356.9|9349.4|9347.4|9360.9|9358.9|9348.6|9346.6|8968
1759246500000|2025-09-30 15:35:00|9349.1|9347.1|9347.2|9345.2|9350.1|9348.1|9343.3|9341.3|3287
1759246800000|2025-09-30 15:40:00|9347|9345|9345.6|9343.6|9348.6|9346.6|9341.7|9339.7|611
1759247100000|2025-09-30 15:45:00|9346.1|9344.1|9354.1|9352.1|9354.6|9352.6|9346|9344|834
1759247400000|2025-09-30 15:50:00|9354.6|9352.6|9351.8|9349.8|9356.8|9354.8|9351.1|9349.1|623
1759247700000|2025-09-30 15:55:00|9351.6|9349.6|9350.8|9348.8|9352.9|9350.9|9349.5|9347.5|179
1759248000000|2025-09-30 16:00:00|9351.1|9349.1|9351.6|9349.6|9353.2|9351.2|9350.1|9348.1|308
1759248300000|2025-09-30 16:05:00|9351.3|9349.3|9354.3|9352.3|9355.6|9353.6|9351.1|9349.1|342
1759248600000|2025-09-30 16:10:00|9354.1|9352.1|9353.3|9351.3|9354.6|9352.6|9351.1|9349.1|180
1759248900000|2025-09-30 16:15:00|9353.6|9351.6|9356.4|9354.4|9356.4|9354.4|9351.6|9349.6|432
1759249200000|2025-09-30 16:20:00|9356.1|9354.1|9356.3|9354.3|9361.5|9359.5|9356.1|9354.1|204
1759249500000|2025-09-30 16:25:00|9356.6|9354.6|9358.1|9356.1|9359.3|9357.3|9356.1|9354.1|264
1759249800000|2025-09-30 16:30:00|9357.8|9355.8|9355.6|9353.6|9359.3|9357.3|9355.6|9353.6|117
1759250100000|2025-09-30 16:35:00|9355.8|9353.8|9360.8|9358.8|9360.8|9358.8|9355.8|9353.8|111
1759250400000|2025-09-30 16:40:00|9361.1|9359.1|9360.8|9358.8|9361.1|9359.1|9358.3|9356.3|126
1759250700000|2025-09-30 16:45:00|9360.6|9358.6|9357.6|9355.6|9361.1|9359.1|9356.6|9354.6|200
1759251000000|2025-09-30 16:50:00|9357.3|9355.3|9355|9353|9357.6|9355.6|9354.7|9352.7|126
1759251300000|2025-09-30 16:55:00|9354.9|9352.9|9357.5|9355.5|9359|9357|9354.9|9352.9|884
1759251600000|2025-09-30 17:00:00|9357.3|9355.3|9357.1|9355.1|9359.9|9357.9|9356.6|9354.6|120
1759251900000|2025-09-30 17:05:00|9357.3|9355.3|9356.3|9354.3|9358.3|9356.3|9355.6|9353.6|172
1759252200000|2025-09-30 17:10:00|9356.1|9354.1|9356.7|9354.7|9357.6|9355.6|9354.1|9352.1|80
1759252500000|2025-09-30 17:15:00|9356.9|9354.9|9356.6|9354.6|9357.3|9355.3|9354.9|9352.9|57
1759252800000|2025-09-30 17:20:00|9356.5|9354.5|9354.3|9352.3|9356.5|9354.5|9353.6|9351.6|75
1759253100000|2025-09-30 17:25:00|9354.6|9352.6|9354.3|9352.3|9355.1|9353.1|9352.6|9350.6|83
1759253400000|2025-09-30 17:30:00|9354.1|9352.1|9354.3|9352.3|9354.3|9352.3|9351.9|9349.9|64
1759253700000|2025-09-30 17:35:00|9355|9353|9355.3|9353.3|9355.8|9353.8|9352.2|9350.2|94
1759254000000|2025-09-30 17:40:00|9355.8|9353.8|9354.8|9352.8|9356|9354|9353.7|9351.7|152
1759254300000|2025-09-30 17:45:00|9355.3|9353.3|9357.1|9355.1|9358.2|9356.2|9355.3|9353.3|90
1759254600000|2025-09-30 17:50:00|9357|9355|9359.3|9357.3|9360.3|9358.3|9357|9355|109
1759254900000|2025-09-30 17:55:00|9359.6|9357.6|9357.1|9355.1|9359.6|9357.6|9355.1|9353.1|154
1759255200000|2025-09-30 18:00:00|9356.8|9354.8|9357.1|9355.1|9358.8|9356.8|9356.1|9354.1|149
1759255500000|2025-09-30 18:05:00|9356.8|9354.8|9360.7|9358.7|9361.7|9359.7|9356.6|9354.6|117
1759255800000|2025-09-30 18:10:00|9360.6|9358.6|9364.1|9362.1|9365.5|9363.5|9360.6|9358.6|166
1759256100000|2025-09-30 18:15:00|9363.9|9361.9|9364.7|9362.7|9365.2|9363.2|9361.7|9359.7|126
1759256400000|2025-09-30 18:20:00|9364.9|9362.9|9365.8|9363.8|9367.7|9365.7|9364.7|9362.7|117
1759256700000|2025-09-30 18:25:00|9366.1|9364.1|9364.3|9362.3|9366.3|9364.3|9364.1|9362.1|90
1759257000000|2025-09-30 18:30:00|9364.1|9362.1|9363.8|9361.8|9364.6|9362.6|9362.3|9360.3|115
1759257300000|2025-09-30 18:35:00|9363.6|9361.6|9365.8|9363.8|9366.5|9364.5|9363.3|9361.3|98
1759257600000|2025-09-30 18:40:00|9366|9364|9364.9|9362.9|9368.2|9366.2|9364.3|9362.3|141
1759257900000|2025-09-30 18:45:00|9365.2|9363.2|9367.9|9365.9|9367.9|9365.9|9365.1|9363.1|129
1759258200000|2025-09-30 18:50:00|9368.1|9366.1|9366.2|9364.2|9368.3|9366.3|9363.9|9361.9|123
1759258500000|2025-09-30 18:55:00|9365.9|9363.9|9368.2|9366.2|9368.2|9366.2|9365.9|9363.9|109
1759258800000|2025-09-30 19:00:00|9368.1|9366.1|9368.1|9366.1|9371.5|9369.5|9367.3|9365.3|213
1759259100000|2025-09-30 19:05:00|9367.6|9365.6|9367.6|9365.6|9368.6|9366.6|9366.6|9364.6|170
1759259400000|2025-09-30 19:10:00|9367.3|9365.3|9368.3|9366.3|9369.4|9367.4|9366.6|9364.6|202
1759259700000|2025-09-30 19:15:00|9368.6|9366.6|9368.1|9366.1|9368.6|9366.6|9366.6|9364.6|160
1759260000000|2025-09-30 19:20:00|9368.3|9366.3|9369.9|9367.9|9371.6|9369.6|9367.7|9365.7|279
1759260300000|2025-09-30 19:25:00|9370.1|9368.1|9367.9|9365.9|9370.5|9368.5|9366.3|9364.3|270
1759260600000|2025-09-30 19:30:00|9368.1|9366.1|9366.7|9364.7|9369.8|9367.8|9366.1|9364.1|285
1759260900000|2025-09-30 19:35:00|9366.9|9364.9|9366.7|9364.7|9368.9|9366.9|9365.1|9363.1|269
1759261200000|2025-09-30 19:40:00|9366.4|9364.4|9367.6|9365.6|9367.7|9365.7|9365.2|9363.2|284
1759261500000|2025-09-30 19:45:00|9367.4|9365.4|9373.4|9371.4|9373.6|9371.6|9365.6|9363.6|406
1759261800000|2025-09-30 19:50:00|9373.6|9371.6|9375.5|9373.5|9378.8|9376.8|9369.3|9367.3|884
1759262100000|2025-09-30 19:55:00|9375.4|9373.4|9375.7|9371.7|9377.3|9375.3|9371.8|9369.8|767
1759262400000|2025-09-30 20:00:00|9375.9|9371.9|9369.2|9365.2|9375.9|9371.9|9369|9365|0
1759262700000|2025-09-30 20:05:00|9369|9365|9368.1|9364.1|9370.2|9366.2|9367.7|9363.7|0
1759263000000|2025-09-30 20:10:00|9368|9364|9366.2|9362.2|9368.3|9364.3|9365.5|9361.5|0
1759263300000|2025-09-30 20:15:00|9366.3|9362.3|9366.3|9362.3|9367.9|9363.9|9365.5|9361.5|0
1759263600000|2025-09-30 20:20:00|9366.2|9362.2|9367|9363|9367.7|9363.7|9365.8|9361.8|0
1759263900000|2025-09-30 20:25:00|9367.2|9363.2|9365.9|9361.9|9367.7|9363.7|9365.7|9361.7|0
1759264200000|2025-09-30 20:30:00|9366|9362|9364.3|9360.3|9366.1|9362.1|9364.3|9360.3|0
1759264500000|2025-09-30 20:35:00|9364.2|9360.2|9364.4|9360.4|9365.5|9361.5|9363.8|9359.8|0
1759264800000|2025-09-30 20:40:00|9364.5|9360.5|9364.3|9360.3|9364.9|9360.9|9363.2|9359.2|0
1759265100000|2025-09-30 20:45:00|9364.1|9360.1|9365.5|9361.5|9365.8|9361.8|9364|9360|0
1759265400000|2025-09-30 20:50:00|9365.6|9361.6|9365.9|9361.9|9366.2|9362.2|9365|9361|0
1759265700000|2025-09-30 20:55:00|9365.8|9361.8|9364.8|9360.8|9366.5|9362.5|9364.5|9360.5|0
1759266000000|2025-09-30 21:00:00|9364.9|9360.9|9365.2|9361.2|9365.5|9361.5|9364.9|9360.9|0
1759266300000|2025-09-30 21:05:00|9365.3|9361.3|9366.4|9362.4|9366.5|9362.5|9365.3|9361.3|0
1759266600000|2025-09-30 21:10:00|9366.5|9362.5|9366.7|9362.7|9366.8|9362.8|9366.4|9362.4|0
1759266900000|2025-09-30 21:15:00|9366.8|9362.8|9366.3|9362.3|9366.8|9362.8|9366.3|9362.3|0
1759267200000|2025-09-30 21:20:00|9366.2|9362.2|9366.5|9362.5|9366.5|9362.5|9365.4|9361.4|0
1759267500000|2025-09-30 21:25:00|9366.6|9362.6|9366.8|9362.8|9366.8|9362.8|9366.6|9362.6|0
1759267800000|2025-09-30 21:30:00|9366.7|9362.7|9365.4|9361.4|9366.7|9362.7|9365.3|9361.3|0
1759268100000|2025-09-30 21:35:00|9365.5|9361.5|9365.3|9361.3|9365.9|9361.9|9365.2|9361.2|0
1759268400000|2025-09-30 21:40:00|9365.5|9361.5|9365.8|9361.8|9365.9|9361.9|9365.5|9361.5|0
1759268700000|2025-09-30 21:45:00|9365.9|9361.9|9366.2|9362.2|9366.2|9362.2|9365.8|9361.8|0
1759269000000|2025-09-30 21:50:00|9366.1|9362.1|9365.8|9361.8|9366.1|9362.1|9365.8|9361.8|0
1759269300000|2025-09-30 21:55:00|9366|9362|9366.8|9362.8|9367|9363|9366|9362|0
1759269600000|2025-09-30 22:00:00|9366.6|9362.6|9369.9|9365.9|9370.5|9366.5|9365.9|9361.9|0
1759269900000|2025-09-30 22:05:00|9370|9366|9369.1|9365.1|9370|9366|9368.7|9364.7|0
1759270200000|2025-09-30 22:10:00|9369.2|9365.2|9369.7|9365.7|9370.1|9366.1|9369.2|9365.2|0
1759270500000|2025-09-30 22:15:00|9369.8|9365.8|9369.7|9365.7|9370.5|9366.5|9369.7|9365.7|0
1759270800000|2025-09-30 22:20:00|9369.6|9365.6|9369.7|9365.7|9369.7|9365.7|9368.3|9364.3|0
1759271100000|2025-09-30 22:25:00|9369.8|9365.8|9371.1|9367.1|9371.7|9367.7|9369.8|9365.8|0
1759271400000|2025-09-30 22:30:00|9371.2|9367.2|9370.8|9366.8|9372.3|9368.3|9370.4|9366.4|0
1759271700000|2025-09-30 22:35:00|9370.9|9366.9|9369.6|9365.6|9371.2|9367.2|9368.8|9364.8|0
1759272000000|2025-09-30 22:40:00|9369.5|9365.5|9369.7|9365.7|9369.9|9365.9|9368.9|9364.9|0
1759272300000|2025-09-30 22:45:00|9369.6|9365.6|9369|9365|9369.6|9365.6|9368.5|9364.5|0
1759272600000|2025-09-30 22:50:00|9369.1|9365.1|9366.7|9362.7|9369.2|9365.2|9366.2|9362.2|0
1759272900000|2025-09-30 22:55:00|9366.6|9362.6|9365.1|9361.1|9366.8|9362.8|9362.9|9358.9|0
1759273200000|2025-09-30 23:00:00|9365|9361|9363.3|9359.3|9366.4|9362.4|9363.2|9359.2|0
1759273500000|2025-09-30 23:05:00|9363.2|9359.2|9366.8|9362.8|9367.1|9363.1|9363|9359|0
1759273800000|2025-09-30 23:10:00|9366.9|9362.9|9366.9|9362.9|9367.7|9363.7|9366.8|9362.8|0
1759274100000|2025-09-30 23:15:00|9366.8|9362.8|9366.9|9362.9|9367.6|9363.6|9365.9|9361.9|0
1759274400000|2025-09-30 23:20:00|9367|9363|9368.6|9364.6|9368.9|9364.9|9366.8|9362.8|0
1759274700000|2025-09-30 23:25:00|9368.5|9364.5|9367|9363|9368.9|9364.9|9366.7|9362.7|0
1759275000000|2025-09-30 23:30:00|9367.1|9363.1|9368|9364|9368.4|9364.4|9366.8|9362.8|0
1759275300000|2025-09-30 23:35:00|9367.9|9363.9|9367.2|9363.2|9368.1|9364.1|9367.1|9363.1|0
1759275600000|2025-09-30 23:40:00|9367.1|9363.1|9367.5|9363.5|9367.8|9363.8|9366.9|9362.9|0
1759275900000|2025-09-30 23:45:00|9367.4|9363.4|9367.4|9363.4|9368.1|9364.1|9367.1|9363.1|0
1759276200000|2025-09-30 23:50:00|9367.5|9363.5|9369.9|9365.9|9370.8|9366.8|9367.5|9363.5|0
1759276500000|2025-09-30 23:55:00|9369.8|9365.8|9369.1|9365.1|9369.8|9365.8|9368.6|9364.6|0
1759276800000|2025-10-01 00:00:00|9369.3|9365.3|9371.4|9368.4|9375.4|9372.4|9368.1|9364.1|117
1759277100000|2025-10-01 00:05:00|9371.2|9368.2|9370.5|9367.5|9372.7|9369.7|9369.2|9366.2|28
1759277400000|2025-10-01 00:10:00|9370.8|9367.8|9367.8|9364.8|9371.8|9368.8|9366.5|9363.5|24
1759277700000|2025-10-01 00:15:00|9367.5|9364.5|9368.3|9365.3|9368.5|9365.5|9365.3|9362.3|26
1759278000000|2025-10-01 00:20:00|9368|9365|9368.2|9365.2|9369.4|9366.4|9367|9364|7
1759278300000|2025-10-01 00:25:00|9367.9|9364.9|9368.7|9365.7|9369.7|9366.7|9366.9|9363.9|31
1759278600000|2025-10-01 00:30:00|9369.7|9366.7|9371.7|9368.7|9372.4|9369.4|9369.2|9366.2|11
1759278900000|2025-10-01 00:35:00|9372.2|9369.2|9371.1|9368.1|9373.9|9370.9|9370.8|9367.8|6
1759279200000|2025-10-01 00:40:00|9371.3|9368.3|9373.7|9370.7|9374.1|9371.1|9371.3|9368.3|48
1759279500000|2025-10-01 00:45:00|9373.9|9370.9|9374.5|9371.5|9375.4|9372.4|9372.7|9369.7|5
1759279800000|2025-10-01 00:50:00|9374.8|9371.8|9372.8|9369.8|9375|9372|9371.9|9368.9|5
1759280100000|2025-10-01 00:55:00|9372.5|9369.5|9368.2|9365.2|9372.5|9369.5|9367.4|9364.4|16
1759280400000|2025-10-01 01:00:00|9367.7|9364.7|9367.9|9364.9|9369.9|9366.9|9367.2|9364.2|18
1759280700000|2025-10-01 01:05:00|9368.2|9365.2|9367.7|9364.7|9368.9|9365.9|9367.4|9364.4|23
1759281000000|2025-10-01 01:10:00|9367.9|9364.9|9369.3|9366.3|9371.7|9368.7|9367.9|9364.9|20
1759281300000|2025-10-01 01:15:00|9369.5|9366.5|9369.5|9366.5|9370.3|9367.3|9368.8|9365.8|4
1759281600000|2025-10-01 01:20:00|9369.8|9366.8|9369.3|9366.3|9370|9367|9367.3|9364.3|14
1759281900000|2025-10-01 01:25:00|9369|9366|9368.7|9365.7|9369.3|9366.3|9367.9|9364.9|6
1759282200000|2025-10-01 01:30:00|9368.9|9365.9|9365.8|9362.8|9370.2|9367.2|9365.8|9362.8|10
1759282500000|2025-10-01 01:35:00|9365.5|9362.5|9366.4|9363.4|9367|9364|9365.3|9362.3|4
1759282800000|2025-10-01 01:40:00|9366.2|9363.2|9367.2|9364.2|9368.7|9365.7|9366.2|9363.2|6
1759283100000|2025-10-01 01:45:00|9366.9|9363.9|9366.9|9363.9|9367.2|9364.2|9366.9|9363.9|0
1759283400000|2025-10-01 01:50:00|9367.2|9364.2|9366.2|9363.2|9367.4|9364.4|9365.7|9362.7|2
1759283700000|2025-10-01 01:55:00|9366.4|9363.4|9365.9|9362.9|9366.7|9363.7|9365.9|9362.9|0
1759284000000|2025-10-01 02:00:00|9365.7|9362.7|9366.5|9363.5|9366.9|9363.9|9364.8|9361.8|52
1759284300000|2025-10-01 02:05:00|9366.3|9363.3|9365.7|9362.7|9366.8|9363.8|9365.2|9362.2|1
1759284600000|2025-10-01 02:10:00|9365.2|9362.2|9364|9361|9365.2|9362.2|9363.9|9360.9|5
1759284900000|2025-10-01 02:15:00|9364.5|9361.5|9364.9|9361.9|9365.7|9362.7|9364|9361|19
1759285200000|2025-10-01 02:20:00|9364.7|9361.7|9366.5|9363.5|9366.5|9363.5|9364.7|9361.7|8
1759285500000|2025-10-01 02:25:00|9366.3|9363.3|9366.3|9363.3|9366.5|9363.5|9365.3|9362.3|7
1759285800000|2025-10-01 02:30:00|9366.5|9363.5|9365.3|9362.3|9366.7|9363.7|9364.7|9361.7|3
1759286100000|2025-10-01 02:35:00|9365.5|9362.5|9364.8|9361.8|9365.5|9362.5|9364.5|9361.5|1
1759286400000|2025-10-01 02:40:00|9364.5|9361.5|9365.6|9362.6|9365.6|9362.6|9364.4|9361.4|1
1759286700000|2025-10-01 02:45:00|9365.1|9362.1|9364.4|9361.4|9366.3|9363.3|9364.4|9361.4|4
1759287000000|2025-10-01 02:50:00|9363.9|9360.9|9363.6|9360.6|9364.6|9361.6|9362.6|9359.6|14
1759287300000|2025-10-01 02:55:00|9363.8|9360.8|9363.4|9360.4|9364.4|9361.4|9363.4|9360.4|3
1759287600000|2025-10-01 03:00:00|9363.6|9360.6|9362.4|9359.4|9364.6|9361.6|9361.9|9358.9|15
1759287900000|2025-10-01 03:05:00|9361.9|9358.9|9362.4|9359.4|9364|9361|9361.9|9358.9|1
1759288200000|2025-10-01 03:10:00|9362.8|9359.8|9362.3|9359.3|9363.8|9360.8|9361.8|9358.8|22
1759288500000|2025-10-01 03:15:00|9362|9359|9361.6|9358.6|9362.3|9359.3|9361.3|9358.3|0
1759288800000|2025-10-01 03:20:00|9361.4|9358.4|9363.4|9360.4|9363.9|9360.9|9361.1|9358.1|7
1759289100000|2025-10-01 03:25:00|9363.1|9360.1|9363.2|9360.2|9363.8|9360.8|9362.8|9359.8|4
1759289400000|2025-10-01 03:30:00|9363.7|9360.7|9362.4|9359.4|9364.1|9361.1|9362.4|9359.4|1
1759289700000|2025-10-01 03:35:00|9362.2|9359.2|9362.2|9359.2|9363.1|9360.1|9361.9|9358.9|5
1759290000000|2025-10-01 03:40:00|9362.4|9359.4|9361.4|9358.4|9362.4|9359.4|9361.2|9358.2|5
1759290300000|2025-10-01 03:45:00|9361.2|9358.2|9363.3|9360.3|9363.3|9360.3|9361.2|9358.2|3
1759290600000|2025-10-01 03:50:00|9363.5|9360.5|9364.1|9361.1|9364.9|9361.9|9363.5|9360.5|9
1759290900000|2025-10-01 03:55:00|9363.8|9360.8|9363|9360|9364.3|9361.3|9363|9360|1
1759291200000|2025-10-01 04:00:00|9363.2|9360.2|9363.8|9360.8|9364.8|9361.8|9363.2|9360.2|2
1759291500000|2025-10-01 04:05:00|9363.6|9360.6|9363.3|9360.3|9363.6|9360.6|9363.1|9360.1|1
1759291800000|2025-10-01 04:10:00|9363.1|9360.1|9363.1|9360.1|9364.3|9361.3|9362.8|9359.8|10
1759292100000|2025-10-01 04:15:00|9363.6|9360.6|9363.8|9360.8|9364.3|9361.3|9363.1|9360.1|17
1759292400000|2025-10-01 04:20:00|9363.6|9360.6|9364.5|9361.5|9365|9362|9362.3|9359.3|5
1759292700000|2025-10-01 04:25:00|9364.7|9361.7|9366.5|9363.5|9366.5|9363.5|9364.2|9361.2|2
1759293000000|2025-10-01 04:30:00|9366.4|9363.4|9366.8|9363.8|9367.3|9364.3|9365.9|9362.9|1
1759293300000|2025-10-01 04:35:00|9366.1|9363.1|9365.1|9362.1|9366.6|9363.6|9364.8|9361.8|5
1759293600000|2025-10-01 04:40:00|9364.8|9361.8|9365.6|9362.6|9365.6|9362.6|9363.8|9360.8|4
1759293900000|2025-10-01 04:45:00|9365.3|9362.3|9365.7|9362.7|9366|9363|9364.7|9361.7|2
1759294200000|2025-10-01 04:50:00|9365.5|9362.5|9364.6|9361.6|9365.8|9362.8|9364.4|9361.4|2
1759294500000|2025-10-01 04:55:00|9364.4|9361.4|9363.9|9360.9|9365.1|9362.1|9363.9|9360.9|2
1759294800000|2025-10-01 05:00:00|9363.6|9360.6|9362.5|9359.5|9363.6|9360.6|9361|9358|25
1759295100000|2025-10-01 05:05:00|9362|9359|9363|9360|9363|9360|9362|9359|0
1759295400000|2025-10-01 05:10:00|9362.5|9359.5|9361.7|9358.7|9363|9360|9361.5|9358.5|3
1759295700000|2025-10-01 05:15:00|9362|9359|9360.8|9357.8|9362.2|9359.2|9360.1|9357.1|4
1759296000000|2025-10-01 05:20:00|9360.3|9357.3|9358.1|9355.1|9360.7|9357.7|9358|9355|0
1759296300000|2025-10-01 05:25:00|9358|9355|9357.6|9354.6|9358.5|9355.5|9357|9354|2
1759296600000|2025-10-01 05:30:00|9357.8|9354.8|9353.8|9350.8|9357.8|9354.8|9352.3|9349.3|123
1759296900000|2025-10-01 05:35:00|9354|9351|9356|9353|9356.8|9353.8|9353.1|9350.1|64
1759297200000|2025-10-01 05:40:00|9356.2|9353.2|9356.4|9353.4|9357.8|9354.8|9356|9353|22
1759297500000|2025-10-01 05:45:00|9356.5|9353.5|9356.8|9353.8|9359.1|9356.1|9356.5|9353.5|34
1759297800000|2025-10-01 05:50:00|9356.6|9353.6|9358|9355|9358.2|9355.2|9355.4|9352.4|15
1759298100000|2025-10-01 05:55:00|9357.8|9354.8|9356.8|9353.8|9357.8|9354.8|9355|9352|13
1759298400000|2025-10-01 06:00:00|9357.6|9354.6|9363.8|9361.8|9364|9362|9356|9354|219
1759298700000|2025-10-01 06:05:00|9363.7|9361.7|9361.8|9359.8|9364.1|9362.1|9359.6|9357.6|166
1759299000000|2025-10-01 06:10:00|9361.3|9359.3|9360.6|9358.6|9363|9361|9359.3|9357.3|129
1759299300000|2025-10-01 06:15:00|9360.4|9358.4|9359.6|9357.6|9362.3|9360.3|9357.3|9355.3|77
1759299600000|2025-10-01 06:20:00|9359.4|9357.4|9359.9|9357.9|9361.8|9359.8|9359.1|9357.1|46
1759299900000|2025-10-01 06:25:00|9359.7|9357.7|9361.2|9359.2|9362.7|9360.7|9358.7|9356.7|44
1759300200000|2025-10-01 06:30:00|9361|9359|9356.6|9354.6|9361|9359|9354.6|9352.6|123
1759300500000|2025-10-01 06:35:00|9356.7|9354.7|9355.7|9353.7|9356.7|9354.7|9354.5|9352.5|63
1759300800000|2025-10-01 06:40:00|9355.8|9353.8|9354.8|9352.8|9356.9|9354.9|9354.3|9352.3|109
1759301100000|2025-10-01 06:45:00|9354.5|9352.5|9349.7|9347.7|9354.5|9352.5|9346.6|9344.6|264
1759301400000|2025-10-01 06:50:00|9349.5|9347.5|9352.1|9350.1|9353|9351|9348.8|9346.8|167
1759301700000|2025-10-01 06:55:00|9352.6|9350.6|9358.8|9356.8|9358.8|9356.8|9348.7|9346.7|516
1759302000000|2025-10-01 07:00:00|9358|9357|9370.8|9369.8|9372.1|9371.1|9357.9|9356.9|3200
1759302300000|2025-10-01 07:05:00|9371.1|9370.1|9368|9367|9380.8|9379.8|9367.9|9366.9|922
1759302600000|2025-10-01 07:10:00|9367|9366|9370.3|9369.3|9371.4|9370.4|9361.1|9360.1|848
1759302900000|2025-10-01 07:15:00|9370.4|9369.4|9375.1|9374.1|9379.1|9378.1|9369.2|9368.2|822
1759303200000|2025-10-01 07:20:00|9375|9374|9384.6|9383.6|9386.6|9385.6|9372.2|9371.2|748
1759303500000|2025-10-01 07:25:00|9385.1|9384.1|9382.6|9381.6|9386.2|9385.2|9377.5|9376.5|642
1759303800000|2025-10-01 07:30:00|9382.8|9381.8|9379.2|9378.2|9385.3|9384.3|9378|9377|712
1759304100000|2025-10-01 07:35:00|9379|9378|9384.9|9383.9|9387.2|9386.2|9378.5|9377.5|532
1759304400000|2025-10-01 07:40:00|9385.3|9384.3|9385.1|9384.1|9387.8|9386.8|9384.1|9383.1|445
1759304700000|2025-10-01 07:45:00|9383.8|9382.8|9389.3|9388.3|9391.3|9390.3|9383.1|9382.1|539
1759305000000|2025-10-01 07:50:00|9389.1|9388.1|9394.7|9393.7|9397.2|9396.2|9386.8|9385.8|637
1759305300000|2025-10-01 07:55:00|9394.5|9393.5|9385.4|9384.4|9394.7|9393.7|9385.1|9384.1|506
1759305600000|2025-10-01 08:00:00|9385.5|9384.5|9399.8|9398.8|9401|9400|9383|9382|638
1759305900000|2025-10-01 08:05:00|9399.7|9398.7|9395.3|9394.3|9401.2|9400.2|9393.5|9392.5|606
1759306200000|2025-10-01 08:10:00|9394.7|9393.7|9397.8|9396.8|9398.7|9397.7|9394.1|9393.1|446
1759306500000|2025-10-01 08:15:00|9398|9397|9398.3|9397.3|9400|9399|9395.2|9394.2|551
1759306800000|2025-10-01 08:20:00|9398|9397|9400.9|9399.9|9401.8|9400.8|9394.7|9393.7|599
1759307100000|2025-10-01 08:25:00|9400.7|9399.7|9401.4|9400.4|9402.2|9401.2|9399.4|9398.4|427
1759307400000|2025-10-01 08:30:00|9401.5|9400.5|9403.9|9402.9|9407.7|9406.7|9401|9400|474
1759307700000|2025-10-01 08:35:00|9403.6|9402.6|9411.3|9410.3|9411.8|9410.8|9403.5|9402.5|419
1759308000000|2025-10-01 08:40:00|9411.2|9410.2|9413.6|9412.6|9413.7|9412.7|9410.9|9409.9|454
1759308300000|2025-10-01 08:45:00|9413.1|9412.1|9416.9|9415.9|9417.7|9416.7|9410.8|9409.8|470
1759308600000|2025-10-01 08:50:00|9417|9416|9417.9|9416.9|9420.8|9419.8|9416.8|9415.8|468
1759308900000|2025-10-01 08:55:00|9417.7|9416.7|9412.6|9411.6|9417.7|9416.7|9412|9411|553
1759309200000|2025-10-01 09:00:00|9412.5|9411.5|9411.7|9410.7|9413.1|9412.1|9405.9|9404.9|506
1759309500000|2025-10-01 09:05:00|9412.2|9411.2|9416.6|9415.6|9417.6|9416.6|9411.4|9410.4|415
1759309800000|2025-10-01 09:10:00|9416.2|9415.2|9419.7|9418.7|9419.7|9418.7|9414.7|9413.7|512
1759310100000|2025-10-01 09:15:00|9419.2|9418.2|9417.7|9416.7|9420.7|9419.7|9416.4|9415.4|467
1759310400000|2025-10-01 09:20:00|9418.1|9417.1|9418.6|9417.6|9421.4|9420.4|9415.6|9414.6|514
1759310700000|2025-10-01 09:25:00|9418.3|9417.3|9416.1|9415.1|9422|9421|9415.9|9414.9|455
1759311000000|2025-10-01 09:30:00|9415.9|9414.9|9412.3|9411.3|9417.8|9416.8|9409.5|9408.5|662
1759311300000|2025-10-01 09:35:00|9412.6|9411.6|9414.9|9413.9|9414.9|9413.9|9410.5|9409.5|449
1759311600000|2025-10-01 09:40:00|9415.4|9414.4|9417.5|9416.5|9418.4|9417.4|9413.4|9412.4|266
1759311900000|2025-10-01 09:45:00|9417.2|9416.2|9414.4|9413.4|9417.4|9416.4|9412.1|9411.1|286
1759312200000|2025-10-01 09:50:00|9413.8|9412.8|9416.5|9415.5|9416.5|9415.5|9412.2|9411.2|214
1759312500000|2025-10-01 09:55:00|9416.3|9415.3|9416.7|9415.7|9416.8|9415.8|9413|9412|215
1759312800000|2025-10-01 10:00:00|9416.6|9415.6|9415.6|9414.6|9417.6|9416.6|9414.6|9413.6|275
1759313100000|2025-10-01 10:05:00|9415.8|9414.8|9417.4|9416.4|9419.8|9418.8|9415.6|9414.6|263
1759313400000|2025-10-01 10:10:00|9417.6|9416.6|9418.5|9417.5|9418.7|9417.7|9416.5|9415.5|205
1759313700000|2025-10-01 10:15:00|9419|9418|9417.9|9416.9|9421.4|9420.4|9417.7|9416.7|236
1759314000000|2025-10-01 10:20:00|9418.2|9417.2|9417.3|9416.3|9418.7|9417.7|9416|9415|549
1759314300000|2025-10-01 10:25:00|9417.1|9416.1|9414.7|9413.7|9418.3|9417.3|9413.8|9412.8|597
1759314600000|2025-10-01 10:30:00|9414.9|9413.9|9413.7|9412.7|9416.5|9415.5|9411.4|9410.4|270
1759314900000|2025-10-01 10:35:00|9413.9|9412.9|9412.8|9411.8|9415.4|9414.4|9412.7|9411.7|251
1759315200000|2025-10-01 10:40:00|9413|9412|9417.7|9416.7|9418.2|9417.2|9413|9412|296
1759315500000|2025-10-01 10:45:00|9417.8|9416.8|9421.6|9420.6|9422.2|9421.2|9417.7|9416.7|296
1759315800000|2025-10-01 10:50:00|9421.2|9420.2|9421|9420|9424|9423|9420.6|9419.6|305
1759316100000|2025-10-01 10:55:00|9421.2|9420.2|9421|9420|9422.2|9421.2|9417.5|9416.5|298
1759316400000|2025-10-01 11:00:00|9421.4|9420.4|9419.3|9418.3|9422.1|9421.1|9417|9416|392
1759316700000|2025-10-01 11:05:00|9419.6|9418.6|9413.7|9412.7|9420.6|9419.6|9413.4|9412.4|341
1759317000000|2025-10-01 11:10:00|9414.2|9413.2|9414|9413|9415.3|9414.3|9411.7|9410.7|309
1759317300000|2025-10-01 11:15:00|9413.8|9412.8|9414.7|9413.7|9416.4|9415.4|9411.8|9410.8|379
1759317600000|2025-10-01 11:20:00|9414.2|9413.2|9414.5|9413.5|9415.9|9414.9|9412.3|9411.3|306
1759317900000|2025-10-01 11:25:00|9414.8|9413.8|9414.5|9413.5|9414.8|9413.8|9412.5|9411.5|252
1759318200000|2025-10-01 11:30:00|9414.3|9413.3|9415.4|9414.4|9415.9|9414.9|9411.6|9410.6|273
1759318500000|2025-10-01 11:35:00|9414.9|9413.9|9410.9|9409.9|9414.9|9413.9|9410.3|9409.3|300
1759318800000|2025-10-01 11:40:00|9411.2|9410.2|9411.3|9410.3|9412.8|9411.8|9409.7|9408.7|219
1759319100000|2025-10-01 11:45:00|9411.5|9410.5|9406.5|9405.5|9412|9411|9406.5|9405.5|193
1759319400000|2025-10-01 11:50:00|9406.9|9405.9|9411.8|9410.8|9411.8|9410.8|9405.3|9404.3|221
1759319700000|2025-10-01 11:55:00|9411.6|9410.6|9412.5|9411.5|9413.1|9412.1|9409.4|9408.4|232
1759320000000|2025-10-01 12:00:00|9412.2|9411.2|9415.3|9414.3|9416.6|9415.6|9411.7|9410.7|234
1759320300000|2025-10-01 12:05:00|9414.9|9413.9|9415.6|9414.6|9416.3|9415.3|9413.5|9412.5|252
1759320600000|2025-10-01 12:10:00|9416|9415|9415.2|9414.2|9416|9415|9411.5|9410.5|281
1759320900000|2025-10-01 12:15:00|9415.4|9414.4|9409.4|9408.4|9417|9416|9407.6|9406.6|1011
1759321200000|2025-10-01 12:20:00|9410.1|9409.1|9409.1|9408.1|9412.1|9411.1|9406.4|9405.4|391
1759321500000|2025-10-01 12:25:00|9409.4|9408.4|9414.7|9413.7|9415.9|9414.9|9408.6|9407.6|340
1759321800000|2025-10-01 12:30:00|9414.5|9413.5|9413.9|9412.9|9415.8|9414.8|9410.5|9409.5|342
1759322100000|2025-10-01 12:35:00|9413.4|9412.4|9414.5|9413.5|9416.1|9415.1|9412.3|9411.3|356
1759322400000|2025-10-01 12:40:00|9414.3|9413.3|9411.9|9410.9|9415.9|9414.9|9411.6|9410.6|356
1759322700000|2025-10-01 12:45:00|9411.1|9410.1|9408.8|9407.8|9411.3|9410.3|9408.3|9407.3|376
1759323000000|2025-10-01 12:50:00|9408.9|9407.9|9408.5|9407.5|9409.4|9408.4|9405.1|9404.1|399
1759323300000|2025-10-01 12:55:00|9408.4|9407.4|9410.4|9409.4|9411.8|9410.8|9407.4|9406.4|376
1759323600000|2025-10-01 13:00:00|9410.3|9409.3|9410.5|9409.5|9411.2|9410.2|9408.5|9407.5|429
1759323900000|2025-10-01 13:05:00|9410|9409|9413|9412|9414.3|9413.3|9410|9409|529
1759324200000|2025-10-01 13:10:00|9412.8|9411.8|9409.9|9408.9|9413.3|9412.3|9408.2|9407.2|337
1759324500000|2025-10-01 13:15:00|9409.6|9408.6|9409.6|9408.6|9412.2|9411.2|9407.4|9406.4|437
1759324800000|2025-10-01 13:20:00|9409.9|9408.9|9412|9411|9413.3|9412.3|9409.9|9408.9|461
1759325100000|2025-10-01 13:25:00|9411.8|9410.8|9416.9|9415.9|9417.7|9416.7|9411.8|9410.8|648
1759325400000|2025-10-01 13:30:00|9416.1|9415.1|9418.7|9417.7|9423.3|9422.3|9416.1|9415.1|877
1759325700000|2025-10-01 13:35:00|9419.2|9418.2|9423.7|9422.7|9424.4|9423.4|9415.3|9414.3|524
1759326000000|2025-10-01 13:40:00|9424.3|9423.3|9427.6|9426.6|9430.3|9429.3|9424.3|9423.3|514
1759326300000|2025-10-01 13:45:00|9427.4|9426.4|9434.6|9433.6|9436.2|9435.2|9426.4|9425.4|716
1759326600000|2025-10-01 13:50:00|9434.1|9433.1|9435.7|9434.7|9439.8|9438.8|9432.1|9431.1|694
1759326900000|2025-10-01 13:55:00|9435.5|9434.5|9434.9|9433.9|9437.8|9436.8|9431.3|9430.3|476
1759327200000|2025-10-01 14:00:00|9435.1|9434.1|9440.1|9439.1|9440.8|9439.8|9430.4|9429.4|956
1759327500000|2025-10-01 14:05:00|9439.8|9438.8|9441.8|9440.8|9442.6|9441.6|9437.4|9436.4|578
1759327800000|2025-10-01 14:10:00|9441.4|9440.4|9437.2|9436.2|9442.8|9441.8|9434.3|9433.3|480
1759328100000|2025-10-01 14:15:00|9437|9436|9449.9|9448.9|9449.9|9448.9|9437|9436|1114
1759328400000|2025-10-01 14:20:00|9450.1|9449.1|9448.6|9447.6|9456.5|9455.5|9447.4|9446.4|789
1759328700000|2025-10-01 14:25:00|9448.4|9447.4|9446.9|9445.9|9451.1|9450.1|9443.8|9442.8|725
1759329000000|2025-10-01 14:30:00|9445.1|9444.1|9443.5|9442.5|9447.9|9446.9|9441.2|9440.2|634
1759329300000|2025-10-01 14:35:00|9443|9442|9444.7|9443.7|9445.7|9444.7|9442|9441|524
1759329600000|2025-10-01 14:40:00|9444.5|9443.5|9436.5|9435.5|9444.8|9443.8|9436.5|9435.5|593
1759329900000|2025-10-01 14:45:00|9436.4|9435.4|9430.2|9429.2|9437.8|9436.8|9427.9|9426.9|908
1759330200000|2025-10-01 14:50:00|9431.1|9430.1|9437.2|9436.2|9437.2|9436.2|9430.6|9429.6|472
1759330500000|2025-10-01 14:55:00|9437.5|9436.5|9440|9439|9443|9442|9437.2|9436.2|676
1759330800000|2025-10-01 15:00:00|9439.4|9438.4|9438.9|9437.9|9442.7|9441.7|9436.9|9435.9|672
1759331100000|2025-10-01 15:05:00|9438.7|9437.7|9442.1|9441.1|9443.4|9442.4|9437.4|9436.4|784
1759331400000|2025-10-01 15:10:00|9442|9441|9445.6|9444.6|9445.6|9444.6|9438.7|9437.7|796
1759331700000|2025-10-01 15:15:00|9445.4|9444.4|9449.6|9448.6|9450.2|9449.2|9443.9|9442.9|852
1759332000000|2025-10-01 15:20:00|9449.9|9448.9|9452.9|9451.9|9453.9|9452.9|9449.4|9448.4|991
1759332300000|2025-10-01 15:25:00|9452.6|9451.6|9454.8|9452.8|9457.1|9456.1|9452.4|9451.1|4219
1759332600000|2025-10-01 15:30:00|9449.2|9447.2|9443.9|9441.9|9449.3|9447.3|9442.7|9440.7|7493
1759332900000|2025-10-01 15:35:00|9443.7|9441.7|9447.1|9445.1|9450.5|9448.5|9442.7|9440.7|1512
1759333200000|2025-10-01 15:40:00|9447.4|9445.4|9446.6|9444.6|9450.2|9448.2|9445.5|9443.5|563
1759333500000|2025-10-01 15:45:00|9447.1|9445.1|9449.6|9447.6|9450.3|9448.3|9446.6|9444.6|485
1759333800000|2025-10-01 15:50:00|9449.1|9447.1|9450|9448|9451|9449|9448.6|9446.6|379
1759334100000|2025-10-01 15:55:00|9449.9|9447.9|9448.8|9446.8|9450.5|9448.5|9447.8|9445.8|300
1759334400000|2025-10-01 16:00:00|9448.6|9446.6|9448.3|9446.3|9450.9|9448.9|9447.8|9445.8|160
1759334700000|2025-10-01 16:05:00|9448.5|9446.5|9451.3|9449.3|9451.3|9449.3|9447.8|9445.8|214
1759335000000|2025-10-01 16:10:00|9451|9449|9453.5|9451.5|9453.5|9451.5|9450.5|9448.5|178
1759335300000|2025-10-01 16:15:00|9453.3|9451.3|9454.3|9452.3|9455.9|9453.9|9453|9451|215
1759335600000|2025-10-01 16:20:00|9454.8|9452.8|9455.1|9453.1|9455.3|9453.3|9452.3|9450.3|193
1759335900000|2025-10-01 16:25:00|9455.3|9453.3|9456.9|9454.9|9457.7|9455.7|9454.6|9452.6|115
1759336200000|2025-10-01 16:30:00|9457|9455|9455|9453|9457|9455|9453.3|9451.3|106
1759336500000|2025-10-01 16:35:00|9454.8|9452.8|9453.1|9451.1|9454.8|9452.8|9452.3|9450.3|91
1759336800000|2025-10-01 16:40:00|9453|9451|9452.6|9450.6|9455|9453|9452.4|9450.4|74
1759337100000|2025-10-01 16:45:00|9452.4|9450.4|9449.5|9447.5|9453|9451|9448.2|9446.2|152
1759337400000|2025-10-01 16:50:00|9449.7|9447.7|9448.8|9446.8|9450.1|9448.1|9446.5|9444.5|165
1759337700000|2025-10-01 16:55:00|9449.1|9447.1|9449.1|9447.1|9449.3|9447.3|9447.6|9445.6|96
1759338000000|2025-10-01 17:00:00|9448.8|9446.8|9447.4|9445.4|9449.1|9447.1|9446.7|9444.7|156
1759338300000|2025-10-01 17:05:00|9447.2|9445.2|9447.1|9445.1|9449.7|9447.7|9446.4|9444.4|43
1759338600000|2025-10-01 17:10:00|9446.9|9444.9|9448.5|9446.5|9449|9447|9446|9444|61
1759338900000|2025-10-01 17:15:00|9448.7|9446.7|9450.7|9448.7|9452.9|9450.9|9447.9|9445.9|77
1759339200000|2025-10-01 17:20:00|9450.5|9448.5|9451.3|9449.3|9452.4|9450.4|9450.3|9448.3|103
1759339500000|2025-10-01 17:25:00|9451.5|9449.5|9451.7|9449.7|9452.1|9450.1|9450|9448|152
1759339800000|2025-10-01 17:30:00|9452|9450|9449.7|9447.7|9452|9450|9448.4|9446.4|200
1759340100000|2025-10-01 17:35:00|9449.8|9447.8|9449.6|9447.6|9451.1|9449.1|9449.1|9447.1|105
1759340400000|2025-10-01 17:40:00|9450.1|9448.1|9450.1|9448.1|9451.3|9449.3|9448.4|9446.4|61
1759340700000|2025-10-01 17:45:00|9450.3|9448.3|9449.3|9447.3|9450.5|9448.5|9448.6|9446.6|59
1759341000000|2025-10-01 17:50:00|9449.1|9447.1|9450.1|9448.1|9450.9|9448.9|9448.2|9446.2|99
1759341300000|2025-10-01 17:55:00|9449.9|9447.9|9450.4|9448.4|9450.9|9448.9|9448.8|9446.8|96
1759341600000|2025-10-01 18:00:00|9450.9|9448.9|9450.5|9448.5|9452.8|9450.8|9448.3|9446.3|54
1759341900000|2025-10-01 18:05:00|9450.2|9448.2|9452|9450|9452.5|9450.5|9450.2|9448.2|86
1759342200000|2025-10-01 18:10:00|9452.5|9450.5|9453|9451|9455.8|9453.8|9452.3|9450.3|65
1759342500000|2025-10-01 18:15:00|9453.3|9451.3|9456.5|9454.5|9457.1|9455.1|9452.8|9450.8|259
1759342800000|2025-10-01 18:20:00|9456.2|9454.2|9454.9|9452.9|9457.9|9455.9|9454.1|9452.1|113
1759343100000|2025-10-01 18:25:00|9455.1|9453.1|9455.3|9453.3|9455.9|9453.9|9454.1|9452.1|59
1759343400000|2025-10-01 18:30:00|9455.6|9453.6|9457.7|9455.7|9457.9|9455.9|9455.2|9453.2|145
1759343700000|2025-10-01 18:35:00|9457.9|9455.9|9457.4|9455.4|9458.5|9456.5|9456.6|9454.6|109
1759344000000|2025-10-01 18:40:00|9457.2|9455.2|9456.6|9454.6|9458|9456|9455.8|9453.8|61
1759344300000|2025-10-01 18:45:00|9457.1|9455.1|9458.6|9456.6|9458.7|9456.7|9456.3|9454.3|57
1759344600000|2025-10-01 18:50:00|9458.7|9456.7|9457.4|9455.4|9458.7|9456.7|9456.5|9454.5|62
1759344900000|2025-10-01 18:55:00|9457.1|9455.1|9456.2|9454.2|9457.4|9455.4|9456|9454|75
1759345200000|2025-10-01 19:00:00|9456.5|9454.5|9457.6|9455.6|9458.9|9456.9|9456.2|9454.2|239
1759345500000|2025-10-01 19:05:00|9457.8|9455.8|9455.8|9453.8|9457.8|9455.8|9455.5|9453.5|85
1759345800000|2025-10-01 19:10:00|9456|9454|9455.7|9453.7|9456.8|9454.8|9453.8|9451.8|102
1759346100000|2025-10-01 19:15:00|9455.9|9453.9|9457|9455|9458.6|9456.6|9455.8|9453.8|159
1759346400000|2025-10-01 19:20:00|9457.3|9455.3|9457.5|9455.5|9459.1|9457.1|9456.8|9454.8|173
1759346700000|2025-10-01 19:25:00|9457.7|9455.7|9459.5|9457.5|9459.6|9457.6|9457.2|9455.2|120
1759347000000|2025-10-01 19:30:00|9459.3|9457.3|9460.4|9458.4|9460.7|9458.7|9456.3|9454.3|137
1759347300000|2025-10-01 19:35:00|9460.2|9458.2|9458.9|9456.9|9461.6|9459.6|9458.8|9456.8|39
1759347600000|2025-10-01 19:40:00|9458.4|9456.4|9458.8|9456.8|9460.7|9458.7|9457.1|9455.1|78
1759347900000|2025-10-01 19:45:00|9458.6|9456.6|9455.2|9453.2|9458.6|9456.6|9453|9451|347
1759348200000|2025-10-01 19:50:00|9456|9454|9454.3|9452.3|9456.1|9454.1|9452.7|9450.7|502
1759348500000|2025-10-01 19:55:00|9454.6|9452.6|9453.3|9449.3|9454.7|9452.7|9449.4|9447.4|587
1759348800000|2025-10-01 20:00:00|9452.3|9448.3|9450.8|9446.8|9453|9449|9450.4|9446.4|1
1759349100000|2025-10-01 20:05:00|9450.6|9446.6|9450|9446|9451.2|9447.2|9449.5|9445.5|0
1759349400000|2025-10-01 20:10:00|9449.9|9445.9|9449.4|9445.4|9450.8|9446.8|9449.3|9445.3|0
1759349700000|2025-10-01 20:15:00|9449.3|9445.3|9449.7|9445.7|9450.7|9446.7|9449.1|9445.1|0
1759350000000|2025-10-01 20:20:00|9449.8|9445.8|9450|9446|9451.4|9447.4|9449.6|9445.6|0
1759350300000|2025-10-01 20:25:00|9450.1|9446.1|9450|9446|9450.4|9446.4|9449.5|9445.5|0
1759350600000|2025-10-01 20:30:00|9449.9|9445.9|9451.1|9447.1|9451.4|9447.4|9449.6|9445.6|0
1759350900000|2025-10-01 20:35:00|9451.2|9447.2|9451.6|9447.6|9451.9|9447.9|9451|9447|0
1759351200000|2025-10-01 20:40:00|9451.5|9447.5|9450.5|9446.5|9451.5|9447.5|9449.6|9445.6|0
1759351500000|2025-10-01 20:45:00|9450.4|9446.4|9450.6|9446.6|9450.9|9446.9|9450.2|9446.2|0
1759351800000|2025-10-01 20:50:00|9450.7|9446.7|9450.2|9446.2|9450.8|9446.8|9449.8|9445.8|0
1759352100000|2025-10-01 20:55:00|9450.1|9446.1|9450.9|9446.9|9451.5|9447.5|9450.1|9446.1|0
1759352400000|2025-10-01 21:00:00|9450.8|9446.8|9450.9|9446.9|9450.9|9446.9|9450.6|9446.6|0
1759352700000|2025-10-01 21:05:00|9450.8|9446.8|9453.8|9449.8|9453.9|9449.9|9450.6|9446.6|0
1759353000000|2025-10-01 21:10:00|9453.7|9449.7|9453.8|9449.8|9453.9|9449.9|9453.7|9449.7|0
1759353300000|2025-10-01 21:15:00|9453.7|9449.7|9453.9|9449.9|9453.9|9449.9|9453.7|9449.7|0
1759353600000|2025-10-01 21:20:00|9454|9450|9454|9450|9454|9450|9454|9450|0
1759353900000|2025-10-01 21:25:00|9454.1|9450.1|9453.9|9449.9|9454.1|9450.1|9453.8|9449.8|0
1759354200000|2025-10-01 21:30:00|9453.7|9449.7|9452.9|9448.9|9453.7|9449.7|9452.8|9448.8|0
1759354800000|2025-10-01 21:40:00|9452.8|9448.8|9452.8|9448.8|9452.8|9448.8|9452.8|9448.8|0
1759355100000|2025-10-01 21:45:00|9452.9|9448.9|9453.5|9449.5|9453.6|9449.6|9452.8|9448.8|0
1759355400000|2025-10-01 21:50:00|9453.6|9449.6|9453.4|9449.4|9453.6|9449.6|9453.2|9449.2|0
1759355700000|2025-10-01 21:55:00|9453.3|9449.3|9453.5|9449.5|9453.6|9449.6|9453.3|9449.3|0
1759356000000|2025-10-01 22:00:00|9453.6|9449.6|9455.7|9451.7|9455.9|9451.9|9453.6|9449.6|0
1759356300000|2025-10-01 22:05:00|9455.8|9451.8|9456.2|9452.2|9456.9|9452.9|9454.9|9450.9|0
1759356600000|2025-10-01 22:10:00|9456.1|9452.1|9456.2|9452.2|9456.4|9452.4|9455.9|9451.9|0
1759356900000|2025-10-01 22:15:00|9456.3|9452.3|9455.2|9451.2|9456.4|9452.4|9455.2|9451.2|0
1759357200000|2025-10-01 22:20:00|9455.3|9451.3|9456.5|9452.5|9456.7|9452.7|9455.2|9451.2|0
1759357500000|2025-10-01 22:25:00|9456.6|9452.6|9455.9|9451.9|9456.7|9452.7|9455.7|9451.7|0
1759357800000|2025-10-01 22:30:00|9455.8|9451.8|9455.8|9451.8|9456.3|9452.3|9455.7|9451.7|0
1759358100000|2025-10-01 22:35:00|9455.9|9451.9|9456.1|9452.1|9456.3|9452.3|9455|9451|0
1759358400000|2025-10-01 22:40:00|9456|9452|9456.2|9452.2|9456.3|9452.3|9455.7|9451.7|0
1759358700000|2025-10-01 22:45:00|9456.3|9452.3|9456.3|9452.3|9456.6|9452.6|9456|9452|0
1759359000000|2025-10-01 22:50:00|9456.4|9452.4|9454.6|9450.6|9456.4|9452.4|9454.6|9450.6|0
1759359300000|2025-10-01 22:55:00|9454.7|9450.7|9454.7|9450.7|9455.3|9451.3|9454.6|9450.6|0
1759359600000|2025-10-01 23:00:00|9454.6|9450.6|9454.8|9450.8|9455.8|9451.8|9454.6|9450.6|0
1759359900000|2025-10-01 23:05:00|9454.7|9450.7|9454.6|9450.6|9455|9451|9454.2|9450.2|0
1759360200000|2025-10-01 23:10:00|9454.5|9450.5|9455.1|9451.1|9455.5|9451.5|9454.5|9450.5|0
1759360500000|2025-10-01 23:15:00|9455.2|9451.2|9456.5|9452.5|9456.9|9452.9|9455.2|9451.2|0
1759360800000|2025-10-01 23:20:00|9456.4|9452.4|9457.1|9453.1|9457.2|9453.2|9456.2|9452.2|0
1759361100000|2025-10-01 23:25:00|9457|9453|9456.4|9452.4|9457|9453|9456.2|9452.2|0
1759361400000|2025-10-01 23:30:00|9456.5|9452.5|9454.3|9450.3|9456.6|9452.6|9454.3|9450.3|0
1759361700000|2025-10-01 23:35:00|9454.4|9450.4|9454.7|9450.7|9454.8|9450.8|9453.3|9449.3|0
1759362000000|2025-10-01 23:40:00|9454.8|9450.8|9455.3|9451.3|9455.5|9451.5|9454.6|9450.6|0
1759362300000|2025-10-01 23:45:00|9455.2|9451.2|9454.9|9450.9|9455.7|9451.7|9454.9|9450.9|0
1759362600000|2025-10-01 23:50:00|9454.8|9450.8|9455.6|9451.6|9455.7|9451.7|9454.3|9450.3|0
1759362900000|2025-10-01 23:55:00|9455.7|9451.7|9456.8|9452.8|9456.8|9452.8|9455.4|9451.4|0
1759363200000|2025-10-02 00:00:00|9456.9|9452.9|9460.2|9457.2|9462.7|9459.7|9456.3|9452.3|60
1759363500000|2025-10-02 00:05:00|9459.9|9456.9|9462.3|9459.3|9462.5|9459.5|9459.1|9456.1|20
1759363800000|2025-10-02 00:10:00|9461|9458|9459.3|9456.3|9461.3|9458.3|9458.8|9455.8|18
1759364100000|2025-10-02 00:15:00|9459.6|9456.6|9459.3|9456.3|9461.6|9458.6|9456.8|9453.8|47
1759364400000|2025-10-02 00:20:00|9459|9456|9464.3|9461.3|9464.3|9461.3|9458.5|9455.5|13
1759364700000|2025-10-02 00:25:00|9464|9461|9463.1|9460.1|9464.4|9461.4|9462.8|9459.8|15
1759365000000|2025-10-02 00:30:00|9462.9|9459.9|9459.9|9456.9|9463.4|9460.4|9459.7|9456.7|16
1759365300000|2025-10-02 00:35:00|9460.2|9457.2|9461.3|9458.3|9461.6|9458.6|9458.1|9455.1|5
1759365600000|2025-10-02 00:40:00|9461.1|9458.1|9461.4|9458.4|9461.6|9458.6|9460.1|9457.1|4
1759365900000|2025-10-02 00:45:00|9461.9|9458.9|9464.2|9461.2|9464.2|9461.2|9461.7|9458.7|29
1759366200000|2025-10-02 00:50:00|9464|9461|9465.6|9462.6|9471.7|9468.7|9463.7|9460.7|58
1759366500000|2025-10-02 00:55:00|9465.4|9462.4|9467|9464|9467|9464|9464.1|9461.1|18
1759366800000|2025-10-02 01:00:00|9466.7|9463.7|9465.7|9462.7|9466.7|9463.7|9464.4|9461.4|23
1759367100000|2025-10-02 01:05:00|9465.4|9462.4|9467.6|9464.6|9467.6|9464.6|9465.4|9462.4|9
1759367400000|2025-10-02 01:10:00|9467.3|9464.3|9470.1|9467.1|9472.4|9469.4|9467.2|9464.2|11
1759367700000|2025-10-02 01:15:00|9469.8|9466.8|9471.6|9468.6|9474.3|9471.3|9469|9466|18
1759368000000|2025-10-02 01:20:00|9472.3|9469.3|9474.1|9471.1|9475|9472|9471.8|9468.8|32
1759368300000|2025-10-02 01:25:00|9474|9471|9470.9|9467.9|9474|9471|9470.9|9467.9|29
1759368600000|2025-10-02 01:30:00|9471.1|9468.1|9471.2|9468.2|9471.3|9468.3|9467.1|9464.1|37
1759368900000|2025-10-02 01:35:00|9471.3|9468.3|9470.4|9467.4|9471.9|9468.9|9470|9467|30
1759369200000|2025-10-02 01:40:00|9470.6|9467.6|9474|9471|9474.2|9471.2|9470.4|9467.4|22
1759369500000|2025-10-02 01:45:00|9474.5|9471.5|9475|9472|9475.3|9472.3|9473.8|9470.8|18
1759369800000|2025-10-02 01:50:00|9474.8|9471.8|9477|9474|9477.9|9474.9|9473.8|9470.8|56
1759370100000|2025-10-02 01:55:00|9476.8|9473.8|9479.8|9476.8|9479.8|9476.8|9476.5|9473.5|50
1759370400000|2025-10-02 02:00:00|9479.6|9476.6|9473.4|9470.4|9479.8|9476.8|9472.9|9469.9|46
1759370700000|2025-10-02 02:05:00|9473.9|9470.9|9472.4|9469.4|9474.5|9471.5|9472.1|9469.1|41
1759371000000|2025-10-02 02:10:00|9472.7|9469.7|9472.8|9469.8|9473.9|9470.9|9471.7|9468.7|17
1759371300000|2025-10-02 02:15:00|9473.3|9470.3|9473.7|9470.7|9474.5|9471.5|9472.6|9469.6|23
1759371600000|2025-10-02 02:20:00|9473.5|9470.5|9472.9|9469.9|9474.6|9471.6|9472.9|9469.9|14
1759371900000|2025-10-02 02:25:00|9473.1|9470.1|9475.2|9472.2|9475.5|9472.5|9472.9|9469.9|20
1759372200000|2025-10-02 02:30:00|9475.5|9472.5|9476.7|9473.7|9478.4|9475.4|9475.3|9472.3|40
1759372500000|2025-10-02 02:35:00|9477|9474|9476.9|9473.9|9478.1|9475.1|9476.1|9473.1|26
1759372800000|2025-10-02 02:40:00|9477.4|9474.4|9477.3|9474.3|9478.7|9475.7|9477.1|9474.1|28
1759373100000|2025-10-02 02:45:00|9477.8|9474.8|9476.5|9473.5|9478.3|9475.3|9476.5|9473.5|29
1759373400000|2025-10-02 02:50:00|9476.7|9473.7|9477|9474|9478|9475|9476.2|9473.2|33
1759373700000|2025-10-02 02:55:00|9476.7|9473.7|9477.4|9474.4|9478|9475|9475|9472|43
1759374000000|2025-10-02 03:00:00|9477.6|9474.6|9477.9|9474.9|9477.9|9474.9|9476.9|9473.9|23
1759374300000|2025-10-02 03:05:00|9478|9475|9476.2|9473.2|9478.2|9475.2|9475.7|9472.7|26
1759374600000|2025-10-02 03:10:00|9476.5|9473.5|9477.2|9474.2|9478.2|9475.2|9476.3|9473.3|18
1759374900000|2025-10-02 03:15:00|9477.5|9474.5|9477.1|9474.1|9478.5|9475.5|9476.6|9473.6|11
1759375200000|2025-10-02 03:20:00|9477.4|9474.4|9477.9|9474.9|9478.1|9475.1|9476.6|9473.6|14
1759375500000|2025-10-02 03:25:00|9478.1|9475.1|9475.9|9472.9|9478.6|9475.6|9475.1|9472.1|21
1759375800000|2025-10-02 03:30:00|9475.6|9472.6|9475.4|9472.4|9476.1|9473.1|9474.1|9471.1|10
1759376100000|2025-10-02 03:35:00|9474.9|9471.9|9478.1|9475.1|9478.3|9475.3|9474.1|9471.1|17
1759376400000|2025-10-02 03:40:00|9478.3|9475.3|9477.9|9474.9|9479.8|9476.8|9477.6|9474.6|14
1759376700000|2025-10-02 03:45:00|9478.1|9475.1|9480|9477|9480.9|9477.9|9478.1|9475.1|13
1759377000000|2025-10-02 03:50:00|9480.7|9477.7|9479.4|9476.4|9481.2|9478.2|9478.6|9475.6|28
1759377300000|2025-10-02 03:55:00|9480.6|9477.6|9482.6|9479.6|9483.4|9480.4|9480.6|9477.6|15
1759377600000|2025-10-02 04:00:00|9482.9|9479.9|9485.4|9482.4|9486.4|9483.4|9482.2|9479.2|30
1759377900000|2025-10-02 04:05:00|9485|9482|9483.6|9480.6|9485.5|9482.5|9482.8|9479.8|19
1759378200000|2025-10-02 04:10:00|9483.9|9480.9|9483.2|9480.2|9485.2|9482.2|9482|9479|27
1759378500000|2025-10-02 04:15:00|9483|9480|9480.7|9477.7|9483|9480|9480.7|9477.7|24
1759378800000|2025-10-02 04:20:00|9480.9|9477.9|9479.3|9476.3|9481.7|9478.7|9477.6|9474.6|23
1759379100000|2025-10-02 04:25:00|9479.1|9476.1|9483|9480|9484|9481|9478.1|9475.1|15
1759379400000|2025-10-02 04:30:00|9483.3|9480.3|9482.1|9479.1|9485|9482|9481.9|9478.9|25
1759379700000|2025-10-02 04:35:00|9482.4|9479.4|9483.5|9480.5|9484.5|9481.5|9482.1|9479.1|22
1759380000000|2025-10-02 04:40:00|9484.5|9481.5|9483.6|9480.6|9484.5|9481.5|9482.9|9479.9|25
1759380300000|2025-10-02 04:45:00|9483.9|9480.9|9484.3|9481.3|9484.8|9481.8|9481.8|9478.8|23
1759380600000|2025-10-02 04:50:00|9484.1|9481.1|9480.4|9477.4|9484.6|9481.6|9480.4|9477.4|53
1759380900000|2025-10-02 04:55:00|9480.1|9477.1|9479.9|9476.9|9482.1|9479.1|9479.4|9476.4|49
1759381200000|2025-10-02 05:00:00|9480.2|9477.2|9482.6|9479.6|9484.6|9481.6|9479.5|9476.5|18
1759381500000|2025-10-02 05:05:00|9482.9|9479.9|9485.8|9482.8|9488.1|9485.1|9482.4|9479.4|23
1759381800000|2025-10-02 05:10:00|9486|9483|9486.5|9483.5|9488.3|9485.3|9486|9483|29
1759382100000|2025-10-02 05:15:00|9486|9483|9484.6|9481.6|9486.1|9483.1|9484.6|9481.6|13
1759382400000|2025-10-02 05:20:00|9484.5|9481.5|9484.4|9481.4|9484.7|9481.7|9483.3|9480.3|15
1759382700000|2025-10-02 05:25:00|9484.2|9481.2|9485.4|9482.4|9485.6|9482.6|9483.6|9480.6|7
1759383000000|2025-10-02 05:30:00|9485.6|9482.6|9484|9481|9489.1|9486.1|9483.2|9480.2|65
1759383300000|2025-10-02 05:35:00|9484.2|9481.2|9484.6|9481.6|9485.8|9482.8|9483.3|9480.3|25
1759383600000|2025-10-02 05:40:00|9484.1|9481.1|9483.8|9480.8|9484.6|9481.6|9483.1|9480.1|36
1759383900000|2025-10-02 05:45:00|9484.1|9481.1|9484.9|9481.9|9484.9|9481.9|9483|9480|9
1759384200000|2025-10-02 05:50:00|9485.2|9482.2|9488.3|9485.3|9489.1|9486.1|9485|9482|21
1759384500000|2025-10-02 05:55:00|9488.1|9485.1|9486.4|9483.4|9489|9486|9485.7|9482.7|41
1759384800000|2025-10-02 06:00:00|9485.4|9482.4|9483.2|9481.2|9488.9|9486.9|9479.7|9477.7|194
1759385100000|2025-10-02 06:05:00|9483|9481|9479.8|9477.8|9483.2|9481.2|9479.8|9477.8|59
1759385400000|2025-10-02 06:10:00|9480.1|9478.1|9484.9|9482.9|9484.9|9482.9|9479.3|9477.3|90
1759385700000|2025-10-02 06:15:00|9485.4|9483.4|9485.8|9483.8|9485.8|9483.8|9482.7|9480.7|121
1759386000000|2025-10-02 06:20:00|9486.3|9484.3|9482.9|9480.9|9486.4|9484.4|9482.9|9480.9|113
1759386300000|2025-10-02 06:25:00|9483.1|9481.1|9485|9483|9486.3|9484.3|9482.1|9480.1|139
1759386600000|2025-10-02 06:30:00|9484.8|9482.8|9481.7|9479.7|9485|9483|9480.6|9478.6|116
1759386900000|2025-10-02 06:35:00|9481.2|9479.2|9486.3|9484.3|9486.7|9484.7|9480.5|9478.5|46
1759387200000|2025-10-02 06:40:00|9486.5|9484.5|9486.6|9484.6|9489.2|9487.2|9484.4|9482.4|84
1759387500000|2025-10-02 06:45:00|9486.9|9484.9|9485|9483|9487|9485|9483.2|9481.2|71
1759387800000|2025-10-02 06:50:00|9485.2|9483.2|9481|9479|9485.5|9483.5|9480.2|9478.2|164
1759388100000|2025-10-02 06:55:00|9480.9|9478.9|9475.7|9473.7|9481.8|9479.8|9473.7|9471.7|323
1759388400000|2025-10-02 07:00:00|9474.9|9473.9|9466.1|9465.1|9475.6|9474.6|9464.6|9463.6|2697
1759388700000|2025-10-02 07:05:00|9464.1|9463.1|9463.1|9462.1|9470.6|9469.6|9458.5|9457.5|1005
1759389000000|2025-10-02 07:10:00|9463.4|9462.4|9461|9460|9472.2|9471.2|9459.6|9458.6|709
1759389300000|2025-10-02 07:15:00|9460.8|9459.8|9452.3|9451.3|9460.8|9459.8|9451.8|9450.8|668
1759389600000|2025-10-02 07:20:00|9452.8|9451.8|9450.1|9449.1|9454.9|9453.9|9449.9|9448.9|615
1759389900000|2025-10-02 07:25:00|9450.4|9449.4|9447.8|9446.8|9455.4|9454.4|9445.8|9444.8|849
1759390200000|2025-10-02 07:30:00|9448.5|9447.5|9441.2|9440.2|9451.8|9450.8|9440.2|9439.2|900
1759390500000|2025-10-02 07:35:00|9441.7|9440.7|9442.6|9441.6|9448.3|9447.3|9441.3|9440.3|513
1759390800000|2025-10-02 07:40:00|9443.2|9442.2|9439.2|9438.2|9444.4|9443.4|9438.5|9437.5|436
1759391100000|2025-10-02 07:45:00|9438.9|9437.9|9438.3|9437.3|9441.4|9440.4|9435.9|9434.9|451
1759391400000|2025-10-02 07:50:00|9438.1|9437.1|9435.6|9434.6|9439.4|9438.4|9433.8|9432.8|665
1759391700000|2025-10-02 07:55:00|9435.4|9434.4|9435.6|9434.6|9438.9|9437.9|9434.9|9433.9|360
1759392000000|2025-10-02 08:00:00|9435.8|9434.8|9434.6|9433.6|9440.8|9439.8|9433.3|9432.3|715
1759392300000|2025-10-02 08:05:00|9434.8|9433.8|9436.1|9435.1|9438.1|9437.1|9434.3|9433.3|338
1759392600000|2025-10-02 08:10:00|9435.7|9434.7|9434.7|9433.7|9435.7|9434.7|9430.2|9429.2|608
1759392900000|2025-10-02 08:15:00|9434.9|9433.9|9433.2|9432.2|9437.2|9436.2|9428.9|9427.9|366
1759393200000|2025-10-02 08:20:00|9433.5|9432.5|9438|9437|9438.7|9437.7|9432.9|9431.9|416
1759393500000|2025-10-02 08:25:00|9438.2|9437.2|9442.2|9441.2|9443.4|9442.4|9436.9|9435.9|336
1759393800000|2025-10-02 08:30:00|9441.7|9440.7|9444.9|9443.9|9448.9|9447.9|9441.2|9440.2|415
1759394100000|2025-10-02 08:35:00|9444.8|9443.8|9445.9|9444.9|9446.2|9445.2|9442.2|9441.2|402
1759394400000|2025-10-02 08:40:00|9446.1|9445.1|9448.2|9447.2|9453.9|9452.9|9445.9|9444.9|354
1759394700000|2025-10-02 08:45:00|9448.4|9447.4|9449.6|9448.6|9452.7|9451.7|9447.4|9446.4|294
1759395000000|2025-10-02 08:50:00|9450.2|9449.2|9450.6|9449.6|9453.3|9452.3|9449.7|9448.7|530
1759395300000|2025-10-02 08:55:00|9450.4|9449.4|9453.8|9452.8|9454|9453|9448.8|9447.8|316
1759395600000|2025-10-02 09:00:00|9453.7|9452.7|9447.9|9446.9|9454.2|9453.2|9446.2|9445.2|266
1759395900000|2025-10-02 09:05:00|9448.2|9447.2|9447.1|9446.1|9449.9|9448.9|9445.7|9444.7|185
1759396200000|2025-10-02 09:10:00|9447.2|9446.2|9446.4|9445.4|9450.6|9449.6|9445.6|9444.6|332
1759396500000|2025-10-02 09:15:00|9446.1|9445.1|9451.8|9450.8|9452|9451|9443.6|9442.6|216
1759396800000|2025-10-02 09:20:00|9452.1|9451.1|9452.2|9451.2|9455.8|9454.8|9451.6|9450.6|188
1759397100000|2025-10-02 09:25:00|9452.5|9451.5|9451.7|9450.7|9452.8|9451.8|9447.2|9446.2|242
1759397400000|2025-10-02 09:30:00|9451.4|9450.4|9448.8|9447.8|9451.5|9450.5|9445.7|9444.7|307
1759397700000|2025-10-02 09:35:00|9449.1|9448.1|9444.2|9443.2|9449.3|9448.3|9441.5|9440.5|352
1759398000000|2025-10-02 09:40:00|9444.5|9443.5|9443.4|9442.4|9445.4|9444.4|9443|9442|328
1759398300000|2025-10-02 09:45:00|9443.6|9442.6|9445.1|9444.1|9447.1|9446.1|9443.6|9442.6|144
1759398600000|2025-10-02 09:50:00|9444.7|9443.7|9443.7|9442.7|9446.2|9445.2|9442.9|9441.9|239
1759398900000|2025-10-02 09:55:00|9444|9443|9447.3|9446.3|9449.3|9448.3|9444|9443|235
1759399200000|2025-10-02 10:00:00|9447.5|9446.5|9455.1|9454.1|9455.1|9454.1|9447.5|9446.5|386
1759399500000|2025-10-02 10:05:00|9454.3|9453.3|9451.1|9450.1|9454.3|9453.3|9450.3|9449.3|287
1759399800000|2025-10-02 10:10:00|9451.7|9450.7|9455.7|9454.7|9457.4|9456.4|9450.3|9449.3|276
1759400100000|2025-10-02 10:15:00|9455.5|9454.5|9456.9|9455.9|9460.1|9459.1|9454.8|9453.8|264
1759400400000|2025-10-02 10:20:00|9456.8|9455.8|9453.4|9452.4|9457.7|9456.7|9452.4|9451.4|398
1759400700000|2025-10-02 10:25:00|9453.7|9452.7|9453.9|9452.9|9456.3|9455.3|9453.2|9452.2|159
1759401000000|2025-10-02 10:30:00|9453.5|9452.5|9459|9458|9459|9458|9453.5|9452.5|116
1759401300000|2025-10-02 10:35:00|9459.1|9458.1|9458.2|9457.2|9459.2|9458.2|9457.2|9456.2|102
1759401600000|2025-10-02 10:40:00|9458.1|9457.1|9456.7|9455.7|9458.3|9457.3|9455.7|9454.7|168
1759401900000|2025-10-02 10:45:00|9456.9|9455.9|9455.2|9454.2|9457.2|9456.2|9453.4|9452.4|148
1759402200000|2025-10-02 10:50:00|9455.3|9454.3|9454.9|9453.9|9456.2|9455.2|9454.5|9453.5|157
1759402500000|2025-10-02 10:55:00|9454.7|9453.7|9456|9455|9456|9455|9451.2|9450.2|678
1759402800000|2025-10-02 11:00:00|9455.8|9454.8|9449.5|9448.5|9455.8|9454.8|9447.6|9446.6|467
1759403100000|2025-10-02 11:05:00|9449.2|9448.2|9448.6|9447.6|9450.2|9449.2|9447.7|9446.7|271
1759403400000|2025-10-02 11:10:00|9449.3|9448.3|9449.3|9448.3|9450.3|9449.3|9444.6|9443.6|320
1759403700000|2025-10-02 11:15:00|9448.8|9447.8|9449.5|9448.5|9450.3|9449.3|9446.7|9445.7|223
1759404000000|2025-10-02 11:20:00|9449.8|9448.8|9450.8|9449.8|9450.9|9449.9|9448.8|9447.8|146
1759404300000|2025-10-02 11:25:00|9451|9450|9447.5|9446.5|9452.5|9451.5|9447|9446|217
1759404600000|2025-10-02 11:30:00|9447.4|9446.4|9448.2|9447.2|9449.8|9448.8|9446.3|9445.3|292
1759404900000|2025-10-02 11:35:00|9448.5|9447.5|9452.1|9451.1|9452.5|9451.5|9447.5|9446.5|142
1759405200000|2025-10-02 11:40:00|9452.2|9451.2|9453.1|9452.1|9454|9453|9450.9|9449.9|145
1759405500000|2025-10-02 11:45:00|9453.4|9452.4|9454.1|9453.1|9457.2|9456.2|9451.9|9450.9|283
1759405800000|2025-10-02 11:50:00|9454.6|9453.6|9456.8|9455.8|9457.5|9456.5|9453.3|9452.3|284
1759406100000|2025-10-02 11:55:00|9457|9456|9451.8|9450.8|9457.3|9456.3|9450.6|9449.6|158
1759406400000|2025-10-02 12:00:00|9452.1|9451.1|9450.2|9449.2|9453.4|9452.4|9448.1|9447.1|169
1759406700000|2025-10-02 12:05:00|9450.5|9449.5|9451|9450|9452|9451|9449.2|9448.2|172
1759407000000|2025-10-02 12:10:00|9451.4|9450.4|9455.3|9454.3|9455.5|9454.5|9449.5|9448.5|484
1759407300000|2025-10-02 12:15:00|9455.4|9454.4|9456.3|9455.3|9456.3|9455.3|9454.1|9453.1|718
1759407600000|2025-10-02 12:20:00|9455.9|9454.9|9460.1|9459.1|9462|9461|9455.7|9454.7|304
1759407900000|2025-10-02 12:25:00|9460.8|9459.8|9460|9459|9461.9|9460.9|9459.5|9458.5|255
1759408200000|2025-10-02 12:30:00|9459.2|9458.2|9461.6|9460.6|9463.4|9462.4|9458.4|9457.4|323
1759408500000|2025-10-02 12:35:00|9461.3|9460.3|9458.6|9457.6|9461.6|9460.6|9457.5|9456.5|376
1759408800000|2025-10-02 12:40:00|9459.2|9458.2|9453|9452|9460.1|9459.1|9452.9|9451.9|570
1759409100000|2025-10-02 12:45:00|9452.8|9451.8|9447.9|9446.9|9452.8|9451.8|9447.9|9446.9|1049
1759409400000|2025-10-02 12:50:00|9448.5|9447.5|9449.6|9448.6|9450.9|9449.9|9445.3|9444.3|914
1759409700000|2025-10-02 12:55:00|9449.4|9448.4|9445.7|9444.7|9451.1|9450.1|9445.3|9444.3|432
1759410000000|2025-10-02 13:00:00|9444.9|9443.9|9443.6|9442.6|9446.2|9445.2|9439.7|9438.7|445
1759410300000|2025-10-02 13:05:00|9443.9|9442.9|9440.7|9439.7|9443.9|9442.9|9438.2|9437.2|281
1759410600000|2025-10-02 13:10:00|9440.5|9439.5|9440.2|9439.2|9441.9|9440.9|9436.6|9435.6|373
1759410900000|2025-10-02 13:15:00|9440.1|9439.1|9443.6|9442.6|9446.1|9445.1|9439|9438|350
1759411200000|2025-10-02 13:20:00|9443.8|9442.8|9444.1|9443.1|9446.3|9445.3|9442.1|9441.1|423
1759411500000|2025-10-02 13:25:00|9444.6|9443.6|9440.6|9439.6|9445.3|9444.3|9440.1|9439.1|268
1759411800000|2025-10-02 13:30:00|9440.5|9439.5|9444.5|9443.5|9449.1|9448.1|9437.2|9436.2|535
1759412100000|2025-10-02 13:35:00|9444.7|9443.7|9443|9442|9447|9446|9440.2|9439.2|553
1759412400000|2025-10-02 13:40:00|9442.8|9441.8|9444.4|9443.4|9447.2|9446.2|9441.3|9440.3|425
1759412700000|2025-10-02 13:45:00|9444.2|9443.2|9445.2|9444.2|9447.5|9446.5|9442.6|9441.6|363
1759413000000|2025-10-02 13:50:00|9444.9|9443.9|9448.2|9447.2|9449.2|9448.2|9442.5|9441.5|414
1759413300000|2025-10-02 13:55:00|9448.4|9447.4|9445.1|9444.1|9449.3|9448.3|9444.4|9443.4|593
1759413600000|2025-10-02 14:00:00|9444.5|9443.5|9435.1|9434.1|9444.5|9443.5|9434.3|9433.3|1130
1759413900000|2025-10-02 14:05:00|9435.3|9434.3|9433.1|9432.1|9438.6|9437.6|9432.1|9431.1|564
1759414200000|2025-10-02 14:10:00|9433.2|9432.2|9431.9|9430.9|9436.2|9435.2|9431.2|9430.2|602
1759414500000|2025-10-02 14:15:00|9432.4|9431.4|9433.7|9432.7|9434.9|9433.9|9431.1|9430.1|457
1759414800000|2025-10-02 14:20:00|9434.2|9433.2|9429.9|9428.9|9436.9|9435.9|9427.9|9426.9|352
1759415100000|2025-10-02 14:25:00|9429.7|9428.7|9430.5|9429.5|9434.7|9433.7|9429.4|9428.4|314
1759415400000|2025-10-02 14:30:00|9430.7|9429.7|9431.5|9430.5|9435.3|9434.3|9428.8|9427.8|398
1759415700000|2025-10-02 14:35:00|9431.8|9430.8|9429.4|9428.4|9433.5|9432.5|9428.6|9427.6|421
1759416000000|2025-10-02 14:40:00|9428.6|9427.6|9424.2|9423.2|9429.2|9428.2|9422.3|9421.3|436
1759416300000|2025-10-02 14:45:00|9424.7|9423.7|9423.4|9422.4|9427.2|9426.2|9422.9|9421.9|357
1759416600000|2025-10-02 14:50:00|9423.3|9422.3|9423.5|9422.5|9425.6|9424.6|9421.3|9420.3|400
1759416900000|2025-10-02 14:55:00|9423.7|9422.7|9420.1|9419.1|9425.1|9424.1|9419.6|9418.6|460
1759417200000|2025-10-02 15:00:00|9420.5|9419.5|9418.3|9417.3|9422|9421|9418.3|9417.3|391
1759417500000|2025-10-02 15:05:00|9418|9417|9424.5|9423.5|9425.5|9424.5|9417.2|9416.2|408
1759417800000|2025-10-02 15:10:00|9424.6|9423.6|9424.1|9423.1|9424.6|9423.6|9421.1|9420.1|499
1759418100000|2025-10-02 15:15:00|9424.3|9423.3|9426.4|9425.4|9428.4|9427.4|9423.6|9422.6|586
1759418400000|2025-10-02 15:20:00|9425.8|9424.8|9431.6|9430.6|9432.6|9431.6|9425.5|9424.5|667
1759418700000|2025-10-02 15:25:00|9432.1|9431.1|9432.2|9430.2|9434.3|9433.3|9430|9429|2059
1759419000000|2025-10-02 15:30:00|9432.7|9430.7|9428.2|9426.2|9433.4|9431.4|9425.9|9423.9|4159
1759419300000|2025-10-02 15:35:00|9428|9426|9427.8|9425.8|9432.3|9430.3|9422.7|9420.7|1624
1759419600000|2025-10-02 15:40:00|9428|9426|9428.7|9426.7|9430.9|9428.9|9426.4|9424.4|394
1759419900000|2025-10-02 15:45:00|9428.9|9426.9|9432.2|9430.2|9432.4|9430.4|9428.7|9426.7|456
1759420200000|2025-10-02 15:50:00|9432.7|9430.7|9432.7|9430.7|9437|9435|9431.4|9429.4|339
1759420500000|2025-10-02 15:55:00|9433.2|9431.2|9429.6|9427.6|9433.4|9431.4|9426.9|9424.9|334
1759420800000|2025-10-02 16:00:00|9429.4|9427.4|9429.5|9427.5|9430.6|9428.6|9428.3|9426.3|181
1759421100000|2025-10-02 16:05:00|9429.2|9427.2|9427.2|9425.2|9429.5|9427.5|9426.3|9424.3|136
1759421400000|2025-10-02 16:10:00|9426.9|9424.9|9426.9|9424.9|9428.6|9426.6|9426|9424|114
1759421700000|2025-10-02 16:15:00|9426.6|9424.6|9427.5|9425.5|9429.9|9427.9|9424.8|9422.8|221
1759422000000|2025-10-02 16:20:00|9427.2|9425.2|9425|9423|9427.5|9425.5|9425|9423|101
1759422300000|2025-10-02 16:25:00|9425.5|9423.5|9425.3|9423.3|9426.6|9424.6|9424.6|9422.6|146
1759422600000|2025-10-02 16:30:00|9425.6|9423.6|9424.3|9422.3|9425.8|9423.8|9423|9421|109
1759422900000|2025-10-02 16:35:00|9424.1|9422.1|9422|9420|9424.8|9422.8|9421.9|9419.9|61
1759423200000|2025-10-02 16:40:00|9421.7|9419.7|9423.8|9421.8|9424.1|9422.1|9420.5|9418.5|114
1759423500000|2025-10-02 16:45:00|9423.6|9421.6|9425.4|9423.4|9425.9|9423.9|9423|9421|99
1759423800000|2025-10-02 16:50:00|9425.6|9423.6|9425.8|9423.8|9427.9|9425.9|9425.6|9423.6|80
1759424100000|2025-10-02 16:55:00|9425.9|9423.9|9426.1|9424.1|9426.7|9424.7|9425.2|9423.2|116
1759424400000|2025-10-02 17:00:00|9425.9|9423.9|9423.2|9421.2|9425.9|9423.9|9421.8|9419.8|139
1759424700000|2025-10-02 17:05:00|9422.9|9420.9|9422|9420|9424.4|9422.4|9421.7|9419.7|97
1759425000000|2025-10-02 17:10:00|9422.2|9420.2|9423.1|9421.1|9423.3|9421.3|9421.2|9419.2|78
1759425300000|2025-10-02 17:15:00|9422.8|9420.8|9425.8|9423.8|9426.1|9424.1|9422.6|9420.6|52
1759425600000|2025-10-02 17:20:00|9426.1|9424.1|9426.8|9424.8|9427.6|9425.6|9425.6|9423.6|75
1759425900000|2025-10-02 17:25:00|9427.1|9425.1|9424.6|9422.6|9427.1|9425.1|9424.6|9422.6|43
1759426200000|2025-10-02 17:30:00|9424.8|9422.8|9425.6|9423.6|9425.9|9423.9|9423.6|9421.6|34
1759426500000|2025-10-02 17:35:00|9425.9|9423.9|9426.7|9424.7|9426.7|9424.7|9425.1|9423.1|26
1759426800000|2025-10-02 17:40:00|9426.9|9424.9|9427.7|9425.7|9428.9|9426.9|9426.5|9424.5|64
1759427100000|2025-10-02 17:45:00|9427.8|9425.8|9428.6|9426.6|9429.1|9427.1|9425.6|9423.6|47
1759427400000|2025-10-02 17:50:00|9428.8|9426.8|9431.4|9429.4|9431.8|9429.8|9428.6|9426.6|56
1759427700000|2025-10-02 17:55:00|9431.6|9429.6|9432.5|9430.5|9432.8|9430.8|9430.8|9428.8|153
1759428000000|2025-10-02 18:00:00|9432.3|9430.3|9434.2|9432.2|9434.2|9432.2|9431.5|9429.5|46
1759428300000|2025-10-02 18:05:00|9434.4|9432.4|9433.8|9431.8|9436.2|9434.2|9433.3|9431.3|64
1759428600000|2025-10-02 18:10:00|9434.1|9432.1|9434.9|9432.9|9436.1|9434.1|9432.9|9430.9|44
1759428900000|2025-10-02 18:15:00|9435.4|9433.4|9437|9435|9437.7|9435.7|9434.6|9432.6|33
1759429200000|2025-10-02 18:20:00|9437.2|9435.2|9437|9435|9437.5|9435.5|9434.4|9432.4|41
1759429500000|2025-10-02 18:25:00|9437.3|9435.3|9437.6|9435.6|9437.6|9435.6|9435.2|9433.2|24
1759429800000|2025-10-02 18:30:00|9437.3|9435.3|9437.4|9435.4|9439.5|9437.5|9436.5|9434.5|48
1759430100000|2025-10-02 18:35:00|9437.7|9435.7|9437.9|9435.9|9438.7|9436.7|9435.8|9433.8|35
1759430400000|2025-10-02 18:40:00|9437.6|9435.6|9433.8|9431.8|9437.9|9435.9|9433.6|9431.6|130
1759430700000|2025-10-02 18:45:00|9434.1|9432.1|9434.1|9432.1|9435.1|9433.1|9433.1|9431.1|40
1759431000000|2025-10-02 18:50:00|9433.8|9431.8|9433.8|9431.8|9434.6|9432.6|9431.3|9429.3|84
1759431300000|2025-10-02 18:55:00|9433.6|9431.6|9432.8|9430.8|9434.7|9432.7|9432.1|9430.1|34
1759431600000|2025-10-02 19:00:00|9433.1|9431.1|9432.5|9430.5|9433.1|9431.1|9431.5|9429.5|50
1759431900000|2025-10-02 19:05:00|9432.8|9430.8|9433.2|9431.2|9433.8|9431.8|9432.5|9430.5|49
1759432200000|2025-10-02 19:10:00|9432.9|9430.9|9435.5|9433.5|9435.5|9433.5|9432.7|9430.7|30
1759432500000|2025-10-02 19:15:00|9435.7|9433.7|9436.1|9434.1|9436.4|9434.4|9434.5|9432.5|26
1759432800000|2025-10-02 19:20:00|9435.9|9433.9|9435.2|9433.2|9436.2|9434.2|9434.5|9432.5|44
1759433100000|2025-10-02 19:25:00|9435.4|9433.4|9434.8|9432.8|9436.7|9434.7|9434.5|9432.5|41
1759433400000|2025-10-02 19:30:00|9434.3|9432.3|9436.3|9434.3|9436.6|9434.6|9432.8|9430.8|120
1759433700000|2025-10-02 19:35:00|9436.1|9434.1|9438|9436|9438.5|9436.5|9434.2|9432.2|212
1759434000000|2025-10-02 19:40:00|9437.7|9435.7|9435.8|9433.8|9437.7|9435.7|9435.6|9433.6|176
1759434300000|2025-10-02 19:45:00|9436.1|9434.1|9436.2|9434.2|9437.1|9435.1|9433.8|9431.8|144
1759434600000|2025-10-02 19:50:00|9435.9|9433.9|9434|9432|9435.9|9433.9|9431.5|9429.5|228
1759434900000|2025-10-02 19:55:00|9433.5|9431.5|9430.2|9426.2|9434.5|9432.5|9427.4|9425.4|562
1759435200000|2025-10-02 20:00:00|9430.3|9426.3|9431.4|9427.4|9433.1|9429.1|9430.3|9426.3|0
1759435500000|2025-10-02 20:05:00|9431.3|9427.3|9431.7|9427.7|9432.8|9428.8|9431.3|9427.3|0
1759435800000|2025-10-02 20:10:00|9431.5|9427.5|9431.1|9427.1|9431.7|9427.7|9430.8|9426.8|0
1759436100000|2025-10-02 20:15:00|9431.3|9427.3|9430.5|9426.5|9431.3|9427.3|9430.1|9426.1|0
1759436400000|2025-10-02 20:20:00|9430.6|9426.6|9430.1|9426.1|9430.8|9426.8|9429.7|9425.7|0
1759436700000|2025-10-02 20:25:00|9430.2|9426.2|9430.2|9426.2|9430.3|9426.3|9429.7|9425.7|0
1759437000000|2025-10-02 20:30:00|9430.1|9426.1|9429.8|9425.8|9430.7|9426.7|9429.7|9425.7|0
1759437300000|2025-10-02 20:35:00|9429.9|9425.9|9429.2|9425.2|9430.1|9426.1|9428.9|9424.9|0
1759437600000|2025-10-02 20:40:00|9429.3|9425.3|9429.5|9425.5|9429.6|9425.6|9429.2|9425.2|0
1759437900000|2025-10-02 20:45:00|9429.4|9425.4|9429.6|9425.6|9429.9|9425.9|9429.2|9425.2|0
1759438200000|2025-10-02 20:50:00|9429.5|9425.5|9430.2|9426.2|9430.3|9426.3|9429.2|9425.2|0
1759438500000|2025-10-02 20:55:00|9430.1|9426.1|9429.6|9425.6|9430.3|9426.3|9429.3|9425.3|0
1759438800000|2025-10-02 21:00:00|9429.5|9425.5|9430.5|9426.5|9430.6|9426.6|9429.3|9425.3|0
1759439100000|2025-10-02 21:05:00|9430.4|9426.4|9430.4|9426.4|9430.7|9426.7|9430.3|9426.3|0
1759439400000|2025-10-02 21:10:00|9430.3|9426.3|9430.2|9426.2|9430.3|9426.3|9430.2|9426.2|0
1759439700000|2025-10-02 21:15:00|9430.3|9426.3|9430.3|9426.3|9430.3|9426.3|9430.2|9426.2|0
1759440000000|2025-10-02 21:20:00|9430.4|9426.4|9430.3|9426.3|9430.4|9426.4|9430.3|9426.3|0
1759440300000|2025-10-02 21:25:00|9430.2|9426.2|9430.3|9426.3|9430.3|9426.3|9430.2|9426.2|0
1759440600000|2025-10-02 21:30:00|9430.4|9426.4|9430.8|9426.8|9431|9427|9430.4|9426.4|0
1759440900000|2025-10-02 21:35:00|9430.9|9426.9|9430.9|9426.9|9430.9|9426.9|9430.8|9426.8|0
1759441200000|2025-10-02 21:40:00|9430.8|9426.8|9430.8|9426.8|9431.1|9427.1|9430.8|9426.8|0
1759441500000|2025-10-02 21:45:00|9430.9|9426.9|9431|9427|9431|9427|9430.9|9426.9|0
1759441800000|2025-10-02 21:50:00|9430.9|9426.9|9431|9427|9431.3|9427.3|9430.9|9426.9|0
1759442100000|2025-10-02 21:55:00|9430.9|9426.9|9431|9427|9431.1|9427.1|9430.9|9426.9|0
1759442400000|2025-10-02 22:00:00|9430.8|9426.8|9430.6|9426.6|9431.4|9427.4|9429.5|9425.5|0
1759442700000|2025-10-02 22:05:00|9430.7|9426.7|9430.5|9426.5|9431.3|9427.3|9430|9426|0
1759443000000|2025-10-02 22:10:00|9430.6|9426.6|9431.3|9427.3|9431.4|9427.4|9430.4|9426.4|0
1759443300000|2025-10-02 22:15:00|9431.2|9427.2|9430.8|9426.8|9431.5|9427.5|9430.6|9426.6|0
1759443600000|2025-10-02 22:20:00|9430.7|9426.7|9429.6|9425.6|9430.7|9426.7|9429.6|9425.6|0
1759443900000|2025-10-02 22:25:00|9429.5|9425.5|9428.4|9424.4|9429.6|9425.6|9428.4|9424.4|0
1759444200000|2025-10-02 22:30:00|9428.5|9424.5|9427.2|9423.2|9428.6|9424.6|9426.4|9422.4|0
1759444500000|2025-10-02 22:35:00|9427.1|9423.1|9427.9|9423.9|9427.9|9423.9|9425.9|9421.9|0
1759444800000|2025-10-02 22:40:00|9428|9424|9429.6|9425.6|9429.7|9425.7|9428|9424|0
1759445100000|2025-10-02 22:45:00|9429.5|9425.5|9430.5|9426.5|9430.5|9426.5|9428.9|9424.9|0
1759445400000|2025-10-02 22:50:00|9430.6|9426.6|9431.2|9427.2|9431.7|9427.7|9430.6|9426.6|0
1759445700000|2025-10-02 22:55:00|9431.3|9427.3|9431.1|9427.1|9431.4|9427.4|9430.9|9426.9|0
1759446000000|2025-10-02 23:00:00|9431.2|9427.2|9430.2|9426.2|9431.6|9427.6|9430.1|9426.1|0
1759446300000|2025-10-02 23:05:00|9430.1|9426.1|9431.2|9427.2|9431.2|9427.2|9430.1|9426.1|0
1759446600000|2025-10-02 23:10:00|9431.3|9427.3|9433|9429|9433|9429|9431.2|9427.2|0
1759446900000|2025-10-02 23:15:00|9433.1|9429.1|9431.9|9427.9|9433.2|9429.2|9431.9|9427.9|0
1759447200000|2025-10-02 23:20:00|9432|9428|9432.2|9428.2|9432.4|9428.4|9431.9|9427.9|0
1759447500000|2025-10-02 23:25:00|9432.3|9428.3|9432.8|9428.8|9432.8|9428.8|9432.2|9428.2|0
1759447800000|2025-10-02 23:30:00|9432.7|9428.7|9432.8|9428.8|9432.9|9428.9|9432.4|9428.4|0
1759448100000|2025-10-02 23:35:00|9432.9|9428.9|9432.7|9428.7|9432.9|9428.9|9432.4|9428.4|0
1759448400000|2025-10-02 23:40:00|9432.8|9428.8|9433.2|9429.2|9433.2|9429.2|9432.6|9428.6|0
1759448700000|2025-10-02 23:45:00|9433.3|9429.3|9432.8|9428.8|9433.4|9429.4|9432.4|9428.4|0
1759449000000|2025-10-02 23:50:00|9432.9|9428.9|9433.5|9429.5|9434|9430|9432.6|9428.6|0
1759449300000|2025-10-02 23:55:00|9433.6|9429.6|9434.2|9430.2|9434.2|9430.2|9433.1|9429.1|0
1759449600000|2025-10-03 00:00:00|9434|9430|9432.9|9429.9|9434|9430.8|9429.3|9426.3|17
1759449900000|2025-10-03 00:05:00|9432.6|9429.6|9434.4|9431.4|9434.4|9431.4|9431.4|9428.4|7
1759450200000|2025-10-03 00:10:00|9433.6|9430.6|9435.9|9432.9|9436.6|9433.6|9433.1|9430.1|15
1759450500000|2025-10-03 00:15:00|9433.9|9430.9|9437.8|9434.8|9438.1|9435.1|9433.9|9430.9|2
1759450800000|2025-10-03 00:20:00|9438|9435|9438.9|9435.9|9439.6|9436.6|9437.9|9434.9|5
1759451100000|2025-10-03 00:25:00|9439.1|9436.1|9438.6|9435.6|9439.1|9436.1|9437.6|9434.6|4
1759451400000|2025-10-03 00:30:00|9439.4|9436.4|9442.3|9439.3|9442.3|9439.3|9438.9|9435.9|8
1759451700000|2025-10-03 00:35:00|9442|9439|9443.1|9440.1|9444.9|9441.9|9442|9439|8
1759452000000|2025-10-03 00:40:00|9443.4|9440.4|9441.4|9438.4|9443.4|9440.4|9440|9437|13
1759452300000|2025-10-03 00:45:00|9441.7|9438.7|9443.1|9440.1|9443.3|9440.3|9441.3|9438.3|2
1759452600000|2025-10-03 00:50:00|9443.3|9440.3|9445.1|9442.1|9446.6|9443.6|9443.3|9440.3|14
1759452900000|2025-10-03 00:55:00|9444.1|9441.1|9442.4|9439.4|9444.4|9441.4|9441.9|9438.9|21
1759453200000|2025-10-03 01:00:00|9442.1|9439.1|9441.1|9438.1|9442.1|9439.1|9438.6|9435.6|21
1759453500000|2025-10-03 01:05:00|9440.9|9437.9|9441.1|9438.1|9441.1|9438.1|9439.1|9436.1|15
1759453800000|2025-10-03 01:10:00|9440.4|9437.4|9438.6|9435.6|9440.4|9437.4|9438.6|9435.6|8
1759454100000|2025-10-03 01:15:00|9439.1|9436.1|9438.6|9435.6|9439.3|9436.3|9437.8|9434.8|16
1759454400000|2025-10-03 01:20:00|9438.1|9435.1|9437.6|9434.6|9438.9|9435.9|9437.4|9434.4|11
1759454700000|2025-10-03 01:25:00|9437.1|9434.1|9437|9434|9437.5|9434.5|9435.9|9432.9|13
1759455000000|2025-10-03 01:30:00|9436.7|9433.7|9438.9|9435.9|9439.1|9436.1|9436.7|9433.7|3
1759455300000|2025-10-03 01:35:00|9439.1|9436.1|9439.5|9436.5|9440|9437|9438|9435|15
1759455600000|2025-10-03 01:40:00|9439.8|9436.8|9440.8|9437.8|9441.2|9438.2|9439.5|9436.5|3
1759455900000|2025-10-03 01:45:00|9441.1|9438.1|9441.6|9438.6|9441.6|9438.6|9440.3|9437.3|3
1759456200000|2025-10-03 01:50:00|9441.1|9438.1|9444.3|9441.3|9444.6|9441.6|9441.1|9438.1|9
1759456500000|2025-10-03 01:55:00|9444.6|9441.6|9444.5|9441.5|9445.3|9442.3|9443.7|9440.7|6
1759456800000|2025-10-03 02:00:00|9444.2|9441.2|9445|9442|9447.2|9444.2|9443.6|9440.6|25
1759457100000|2025-10-03 02:05:00|9444.2|9441.2|9445.5|9442.5|9446.5|9443.5|9444.2|9441.2|20
1759457400000|2025-10-03 02:10:00|9445.7|9442.7|9445|9442|9446|9443|9443.5|9440.5|6
1759457700000|2025-10-03 02:15:00|9445.2|9442.2|9443.5|9440.5|9445.5|9442.5|9443.5|9440.5|8
1759458000000|2025-10-03 02:20:00|9443.7|9440.7|9443.4|9440.4|9443.8|9440.8|9443.4|9440.4|0
1759458300000|2025-10-03 02:25:00|9443.6|9440.6|9442.4|9439.4|9443.6|9440.6|9442.4|9439.4|1
1759458600000|2025-10-03 02:30:00|9442.7|9439.7|9442.4|9439.4|9443.4|9440.4|9442.2|9439.2|1
1759458900000|2025-10-03 02:35:00|9442.7|9439.7|9443.3|9440.3|9443.6|9440.6|9442.3|9439.3|2
1759459200000|2025-10-03 02:40:00|9443.1|9440.1|9442.7|9439.7|9443.3|9440.3|9442.2|9439.2|0
1759459500000|2025-10-03 02:45:00|9442.4|9439.4|9441.9|9438.9|9442.9|9439.9|9441.7|9438.7|5
1759459800000|2025-10-03 02:50:00|9441.4|9438.4|9441.4|9438.4|9441.9|9438.9|9441.2|9438.2|9
1759460100000|2025-10-03 02:55:00|9441.9|9438.9|9442|9439|9442.5|9439.5|9441.1|9438.1|0
1759460400000|2025-10-03 03:00:00|9441.2|9438.2|9442.6|9439.6|9442.9|9439.9|9441.2|9438.2|1
1759460700000|2025-10-03 03:05:00|9442.4|9439.4|9444.1|9441.1|9444.6|9441.6|9442.1|9439.1|4
1759461000000|2025-10-03 03:10:00|9444.3|9441.3|9442.3|9439.3|9444.3|9441.3|9442.3|9439.3|2
1759461300000|2025-10-03 03:15:00|9442.1|9439.1|9443|9440|9443.5|9440.5|9441.8|9438.8|1
1759461600000|2025-10-03 03:20:00|9443.2|9440.2|9442.7|9439.7|9443.2|9440.2|9442.5|9439.5|0
1759461900000|2025-10-03 03:25:00|9442.5|9439.5|9442.7|9439.7|9443.2|9440.2|9442.4|9439.4|0
1759462200000|2025-10-03 03:30:00|9442.4|9439.4|9443.2|9440.2|9443.4|9440.4|9442.2|9439.2|2
1759462500000|2025-10-03 03:35:00|9442.7|9439.7|9442.7|9439.7|9443.5|9440.5|9442.7|9439.7|0
1759462800000|2025-10-03 03:40:00|9443.2|9440.2|9446.7|9443.7|9446.7|9443.7|9443.2|9440.2|19
1759463100000|2025-10-03 03:45:00|9446.5|9443.5|9450|9447|9450|9447|9445.7|9442.7|33
1759463400000|2025-10-03 03:50:00|9449.9|9446.9|9450.4|9447.4|9450.4|9447.4|9448.9|9445.9|19
1759463700000|2025-10-03 03:55:00|9450.2|9447.2|9450.7|9447.7|9451.6|9448.6|9450.2|9447.2|24
1759464000000|2025-10-03 04:00:00|9450.5|9447.5|9453.4|9450.4|9453.6|9450.6|9450.2|9447.2|27
1759464300000|2025-10-03 04:05:00|9453.6|9450.6|9452.3|9449.3|9457.9|9454.9|9451.8|9448.8|134
1759464600000|2025-10-03 04:10:00|9452.1|9449.1|9452.4|9449.4|9453.1|9450.1|9451.8|9448.8|31
1759464900000|2025-10-03 04:15:00|9452.6|9449.6|9448.9|9445.9|9453.4|9450.4|9448.9|9445.9|26
1759465200000|2025-10-03 04:20:00|9448.7|9445.7|9448.9|9445.9|9450.9|9447.9|9448.7|9445.7|27
1759465500000|2025-10-03 04:25:00|9449.2|9446.2|9449|9446|9449.5|9446.5|9448.7|9445.7|12
1759465800000|2025-10-03 04:30:00|9449.3|9446.3|9450.9|9447.9|9450.9|9447.9|9449|9446|12
1759466100000|2025-10-03 04:35:00|9450.4|9447.4|9451.2|9448.2|9452.3|9449.3|9450.2|9447.2|16
1759466400000|2025-10-03 04:40:00|9451|9448|9451.3|9448.3|9452.1|9449.1|9450.6|9447.6|25
1759466700000|2025-10-03 04:45:00|9452.2|9449.2|9449|9446|9452.2|9449.2|9448.8|9445.8|4
1759467000000|2025-10-03 04:50:00|9449.5|9446.5|9451.1|9448.1|9451.9|9448.9|9448.8|9445.8|0
1759467300000|2025-10-03 04:55:00|9450.8|9447.8|9449.7|9446.7|9451.8|9448.8|9449.7|9446.7|13
1759467600000|2025-10-03 05:00:00|9449.2|9446.2|9447.6|9444.6|9450.3|9447.3|9445.8|9442.8|24
1759467900000|2025-10-03 05:05:00|9448.1|9445.1|9450|9447|9450|9447|9447|9444|8
1759468200000|2025-10-03 05:10:00|9450.2|9447.2|9449|9446|9450.2|9447.2|9448.7|9445.7|1
1759468500000|2025-10-03 05:15:00|9448.7|9445.7|9446.3|9443.3|9449.2|9446.2|9446|9443|3
1759468800000|2025-10-03 05:20:00|9445.8|9442.8|9449.1|9446.1|9449.1|9446.1|9445.8|9442.8|6
1759469100000|2025-10-03 05:25:00|9449|9446|9450.3|9447.3|9450.5|9447.5|9449|9446|3
1759469400000|2025-10-03 05:30:00|9450.4|9447.4|9450.7|9447.7|9450.7|9447.7|9449.9|9446.9|1
1759469700000|2025-10-03 05:35:00|9450.6|9447.6|9451.2|9448.2|9451.6|9448.6|9450.5|9447.5|2
1759470000000|2025-10-03 05:40:00|9451.7|9448.7|9450.2|9447.2|9451.7|9448.7|9450.2|9447.2|0
1759470300000|2025-10-03 05:45:00|9450.5|9447.5|9447.6|9444.6|9450.5|9447.5|9447.6|9444.6|17
1759470600000|2025-10-03 05:50:00|9447.8|9444.8|9448.3|9445.3|9449.1|9446.1|9447.2|9444.2|11
1759470900000|2025-10-03 05:55:00|9448|9445|9445.8|9442.8|9448.3|9445.3|9444.8|9441.8|19
1759471200000|2025-10-03 06:00:00|9444.8|9441.8|9443.2|9441.2|9445.7|9443.7|9440.7|9438.7|115
1759471500000|2025-10-03 06:05:00|9442.7|9440.7|9445.4|9443.4|9445.7|9443.7|9442.2|9440.2|40
1759471800000|2025-10-03 06:10:00|9445.2|9443.2|9442.7|9440.7|9447.2|9445.2|9441.7|9439.7|70
1759472100000|2025-10-03 06:15:00|9443.2|9441.2|9445.9|9443.9|9446.5|9444.5|9443.1|9441.1|55
1759472400000|2025-10-03 06:20:00|9445.4|9443.4|9445|9443|9446.7|9444.7|9444.2|9442.2|46
1759472700000|2025-10-03 06:25:00|9444.8|9442.8|9443.2|9441.2|9445|9443|9442.7|9440.7|32
1759473000000|2025-10-03 06:30:00|9443.4|9441.4|9445.6|9443.6|9445.6|9443.6|9442.3|9440.3|50
1759473300000|2025-10-03 06:35:00|9445.8|9443.8|9447.3|9445.3|9447.5|9445.5|9445|9443|29
1759473600000|2025-10-03 06:40:00|9446.8|9444.8|9444.7|9442.7|9446.8|9444.8|9444.7|9442.7|20
1759473900000|2025-10-03 06:45:00|9444.5|9442.5|9443.4|9441.4|9444.7|9442.7|9441.4|9439.4|23
1759474200000|2025-10-03 06:50:00|9444.6|9442.6|9446|9444|9446.3|9444.3|9442.1|9440.1|64
1759474500000|2025-10-03 06:55:00|9446.3|9444.3|9447.5|9445.5|9450.6|9448.6|9444.8|9442.8|212
1759474800000|2025-10-03 07:00:00|9446.9|9445.9|9458.1|9457.1|9462.4|9461.4|9446.9|9445.9|1506
1759475100000|2025-10-03 07:05:00|9458|9457|9462.3|9461.3|9462.6|9461.6|9456.7|9455.7|538
1759475400000|2025-10-03 07:10:00|9462.1|9461.1|9458.4|9457.4|9462.9|9461.9|9458.4|9457.4|494
1759475700000|2025-10-03 07:15:00|9458.6|9457.6|9458.3|9457.3|9460.6|9459.6|9456.3|9455.3|449
1759476000000|2025-10-03 07:20:00|9458.9|9457.9|9454.4|9453.4|9459.4|9458.4|9453|9452|452
1759476300000|2025-10-03 07:25:00|9454.2|9453.2|9455.2|9454.2|9456.2|9455.2|9451|9450|424
1759476600000|2025-10-03 07:30:00|9456.1|9455.1|9461.3|9460.3|9462.1|9461.1|9455.9|9454.9|281
1759476900000|2025-10-03 07:35:00|9461.1|9460.1|9466.8|9465.8|9467|9466|9459.1|9458.1|347
1759477200000|2025-10-03 07:40:00|9466.3|9465.3|9461.9|9460.9|9467.1|9466.1|9459.9|9458.9|285
1759477500000|2025-10-03 07:45:00|9462.4|9461.4|9465.1|9464.1|9468.3|9467.3|9460.6|9459.6|652
1759477800000|2025-10-03 07:50:00|9465.5|9464.5|9464.8|9463.8|9467.5|9466.5|9463.3|9462.3|308
1759478100000|2025-10-03 07:55:00|9464.6|9463.6|9466.2|9465.2|9468|9467|9464|9463|681
1759478400000|2025-10-03 08:00:00|9465.8|9464.8|9472.1|9471.1|9473.6|9472.6|9464|9463|661
1759478700000|2025-10-03 08:05:00|9472.3|9471.3|9466.6|9465.6|9473|9472|9465.9|9464.9|385
1759479000000|2025-10-03 08:10:00|9466.4|9465.4|9468.9|9467.9|9470.4|9469.4|9465|9464|287
1759479300000|2025-10-03 08:15:00|9468.5|9467.5|9471.4|9470.4|9472.2|9471.2|9468|9467|327
1759479600000|2025-10-03 08:20:00|9471.9|9470.9|9474.9|9473.9|9476.1|9475.1|9470.6|9469.6|278
1759479900000|2025-10-03 08:25:00|9475.1|9474.1|9473.4|9472.4|9475.9|9474.9|9472.9|9471.9|139
1759480200000|2025-10-03 08:30:00|9473.3|9472.3|9477.8|9476.8|9478.8|9477.8|9473.3|9472.3|212
1759480500000|2025-10-03 08:35:00|9477.5|9476.5|9475.8|9474.8|9479.5|9478.5|9475.8|9474.8|159
1759480800000|2025-10-03 08:40:00|9474.8|9473.8|9473.8|9472.8|9475.2|9474.2|9472.4|9471.4|188
1759481100000|2025-10-03 08:45:00|9473.6|9472.6|9473.5|9472.5|9476.1|9475.1|9471.9|9470.9|211
1759481400000|2025-10-03 08:50:00|9474.8|9473.8|9476|9475|9476|9475|9472.1|9471.1|125
1759481700000|2025-10-03 08:55:00|9475.7|9474.7|9476.1|9475.1|9477.4|9476.4|9475.4|9474.4|138
1759482000000|2025-10-03 09:00:00|9475.9|9474.9|9482.9|9481.9|9482.9|9481.9|9475.9|9474.9|243
1759482300000|2025-10-03 09:05:00|9483.1|9482.1|9482.2|9481.2|9486.6|9485.6|9481.3|9480.3|521
1759482600000|2025-10-03 09:10:00|9482.3|9481.3|9488|9487|9488|9487|9481.4|9480.4|169
1759482900000|2025-10-03 09:15:00|9487.3|9486.3|9485|9484|9488.1|9487.1|9485|9484|304
1759483200000|2025-10-03 09:20:00|9484.7|9483.7|9483.5|9482.5|9485.2|9484.2|9481.1|9480.1|209
1759483500000|2025-10-03 09:25:00|9483.8|9482.8|9486.2|9485.2|9486.3|9485.3|9483.7|9482.7|153
1759483800000|2025-10-03 09:30:00|9486.7|9485.7|9486.7|9485.7|9487.7|9486.7|9485.4|9484.4|463
1759484100000|2025-10-03 09:35:00|9486.8|9485.8|9486.7|9485.7|9487.8|9486.8|9486.2|9485.2|602
1759484400000|2025-10-03 09:40:00|9486.8|9485.8|9486.8|9485.8|9491.9|9490.9|9486.7|9485.7|318
1759484700000|2025-10-03 09:45:00|9487|9486|9486.3|9485.3|9487|9486|9484.1|9483.1|161
1759485000000|2025-10-03 09:50:00|9486.4|9485.4|9483.7|9482.7|9486.4|9485.4|9483.1|9482.1|155
1759485300000|2025-10-03 09:55:00|9483.9|9482.9|9488|9487|9488|9487|9483|9482|228
1759485600000|2025-10-03 10:00:00|9488.3|9487.3|9487.3|9486.3|9489.1|9488.1|9486.3|9485.3|230
1759485900000|2025-10-03 10:05:00|9487.8|9486.8|9491.8|9490.8|9492|9491|9487.3|9486.3|143
1759486200000|2025-10-03 10:10:00|9491.7|9490.7|9492.4|9491.4|9492.7|9491.7|9489.2|9488.2|311
1759486500000|2025-10-03 10:15:00|9492.7|9491.7|9492.3|9491.3|9495.2|9494.2|9491.5|9490.5|244
1759486800000|2025-10-03 10:20:00|9492.2|9491.2|9492.6|9491.6|9494.1|9493.1|9492.1|9491.1|124
1759487100000|2025-10-03 10:25:00|9492.8|9491.8|9490.6|9489.6|9493.1|9492.1|9490.1|9489.1|111
1759487400000|2025-10-03 10:30:00|9491.1|9490.1|9492.2|9491.2|9492.9|9491.9|9490.3|9489.3|136
1759487700000|2025-10-03 10:35:00|9492.4|9491.4|9493.7|9492.7|9494.7|9493.7|9492.2|9491.2|151
1759488000000|2025-10-03 10:40:00|9492.9|9491.9|9491|9490|9492.9|9491.9|9490.4|9489.4|158
1759488300000|2025-10-03 10:45:00|9490.5|9489.5|9488.9|9487.9|9490.8|9489.8|9487.5|9486.5|130
1759488600000|2025-10-03 10:50:00|9489.3|9488.3|9491.8|9490.8|9491.8|9490.8|9487.3|9486.3|178
1759488900000|2025-10-03 10:55:00|9492.1|9491.1|9491.8|9490.8|9493|9492|9490.8|9489.8|592
1759489200000|2025-10-03 11:00:00|9491.5|9490.5|9487.7|9486.7|9491.5|9490.5|9486.7|9485.7|241
1759489500000|2025-10-03 11:05:00|9487.9|9486.9|9488.4|9487.4|9488.5|9487.5|9486.1|9485.1|137
1759489800000|2025-10-03 11:10:00|9488.7|9487.7|9485.5|9484.5|9489.5|9488.5|9484.4|9483.4|235
1759490100000|2025-10-03 11:15:00|9485.8|9484.8|9484.5|9483.5|9486.7|9485.7|9484.2|9483.2|114
1759490400000|2025-10-03 11:20:00|9484.3|9483.3|9484|9483|9485|9484|9482.1|9481.1|127
1759490700000|2025-10-03 11:25:00|9484.3|9483.3|9479|9478|9484.3|9483.3|9477.9|9476.9|343
1759491000000|2025-10-03 11:30:00|9479.3|9478.3|9478.3|9477.3|9480.3|9479.3|9477.6|9476.6|330
1759491300000|2025-10-03 11:35:00|9478|9477|9479.6|9478.6|9480.3|9479.3|9477|9476|277
1759491600000|2025-10-03 11:40:00|9479.8|9478.8|9478.9|9477.9|9481.6|9480.6|9478.4|9477.4|338
1759491900000|2025-10-03 11:45:00|9478.8|9477.8|9478.9|9477.9|9480.8|9479.8|9477.3|9476.3|267
1759492200000|2025-10-03 11:50:00|9479|9478|9480.5|9479.5|9482.3|9481.3|9478.8|9477.8|168
1759492500000|2025-10-03 11:55:00|9480.2|9479.2|9476.8|9475.8|9480.8|9479.8|9475.4|9474.4|179
1759492800000|2025-10-03 12:00:00|9476.4|9475.4|9478.5|9477.5|9478.7|9477.7|9473.9|9472.9|236
1759493100000|2025-10-03 12:05:00|9478.3|9477.3|9478.7|9477.7|9480.5|9479.5|9478|9477|131
1759493400000|2025-10-03 12:10:00|9478.8|9477.8|9480.4|9479.4|9481.5|9480.5|9478.5|9477.5|275
1759493700000|2025-10-03 12:15:00|9480.7|9479.7|9477.8|9476.8|9480.7|9479.7|9476.7|9475.7|126
1759494000000|2025-10-03 12:20:00|9478|9477|9475.5|9474.5|9478.9|9477.9|9475.5|9474.5|202
1759494300000|2025-10-03 12:25:00|9476|9475|9479.8|9478.8|9479.8|9478.8|9475.1|9474.1|282
1759494600000|2025-10-03 12:30:00|9479.6|9478.6|9479.3|9478.3|9481.2|9480.2|9477.1|9476.1|242
1759494900000|2025-10-03 12:35:00|9479.1|9478.1|9476.9|9475.9|9481.9|9480.9|9476.8|9475.8|320
1759495200000|2025-10-03 12:40:00|9476.4|9475.4|9477|9476|9479.7|9478.7|9475.4|9474.4|587
1759495500000|2025-10-03 12:45:00|9477.3|9476.3|9475.1|9474.1|9477.6|9476.6|9474.7|9473.7|281
1759495800000|2025-10-03 12:50:00|9475.5|9474.5|9474.5|9473.5|9475.9|9474.9|9470.5|9469.5|166
1759496100000|2025-10-03 12:55:00|9474.8|9473.8|9474.7|9473.7|9476.7|9475.7|9474.1|9473.1|268
1759496400000|2025-10-03 13:00:00|9474.5|9473.5|9476.3|9475.3|9477.3|9476.3|9474.3|9473.3|228
1759496700000|2025-10-03 13:05:00|9476|9475|9475.9|9474.9|9477.1|9476.1|9474.4|9473.4|286
1759497000000|2025-10-03 13:10:00|9475.8|9474.8|9478.5|9477.5|9479.9|9478.9|9475.6|9474.6|426
1759497300000|2025-10-03 13:15:00|9478.4|9477.4|9475.9|9474.9|9478.4|9477.4|9474.6|9473.6|192
1759497600000|2025-10-03 13:20:00|9475.7|9474.7|9471.9|9470.9|9476.3|9475.3|9471.2|9470.2|262
1759497900000|2025-10-03 13:25:00|9472.2|9471.2|9469.1|9468.1|9473.3|9472.3|9467.8|9466.8|347
1759498200000|2025-10-03 13:30:00|9469.8|9468.8|9476.9|9475.9|9479.8|9478.8|9469.8|9468.8|627
1759498500000|2025-10-03 13:35:00|9477.1|9476.1|9478.5|9477.5|9478.5|9477.5|9475|9474|325
1759498800000|2025-10-03 13:40:00|9478.3|9477.3|9483|9482|9483|9482|9477.4|9476.4|387
1759499100000|2025-10-03 13:45:00|9482.8|9481.8|9474.3|9473.3|9484|9483|9472.5|9471.5|264
1759499400000|2025-10-03 13:50:00|9473.7|9472.7|9477.1|9476.1|9477.6|9476.6|9471.1|9470.1|319
1759499700000|2025-10-03 13:55:00|9476.9|9475.9|9476|9475|9479.5|9478.5|9473.9|9472.9|228
1759500000000|2025-10-03 14:00:00|9475|9474|9475.9|9474.9|9476.4|9475.4|9471.9|9470.9|445
1759500300000|2025-10-03 14:05:00|9475.6|9474.6|9475.3|9474.3|9477.6|9476.6|9471.8|9470.8|390
1759500600000|2025-10-03 14:10:00|9476.1|9475.1|9478.5|9477.5|9479|9478|9474.9|9473.9|244
1759500900000|2025-10-03 14:15:00|9478.3|9477.3|9478.8|9477.8|9480.2|9479.2|9473.4|9472.4|236
1759501200000|2025-10-03 14:20:00|9478.9|9477.9|9479.2|9478.2|9481.4|9480.4|9477|9476|400
1759501500000|2025-10-03 14:25:00|9479|9478|9486.1|9485.1|9486.9|9485.9|9479|9478|384
1759501800000|2025-10-03 14:30:00|9485.9|9484.9|9487.5|9486.5|9490.4|9489.4|9485.3|9484.3|281
1759502100000|2025-10-03 14:35:00|9487.3|9486.3|9486.2|9485.2|9490.9|9489.9|9485.7|9484.7|600
1759502400000|2025-10-03 14:40:00|9485.6|9484.6|9486.5|9485.5|9486.7|9485.7|9483.1|9482.1|540
1759502700000|2025-10-03 14:45:00|9486.3|9485.3|9486.8|9485.8|9489.3|9488.3|9483.3|9482.3|442
1759503000000|2025-10-03 14:50:00|9487.4|9486.4|9485.7|9484.7|9487.7|9486.7|9482.4|9481.4|400
1759503300000|2025-10-03 14:55:00|9485.2|9484.2|9489.8|9488.8|9490.1|9489.1|9484.7|9483.7|640
1759503600000|2025-10-03 15:00:00|9489.7|9488.7|9487.5|9486.5|9489.7|9488.7|9484.7|9483.7|494
1759503900000|2025-10-03 15:05:00|9487.7|9486.7|9486.7|9485.7|9489.5|9488.5|9485.2|9484.2|283
1759504200000|2025-10-03 15:10:00|9486.4|9485.4|9487.7|9486.7|9489|9488|9485.7|9484.7|474
1759504500000|2025-10-03 15:15:00|9487.2|9486.2|9483.6|9482.6|9487.2|9486.2|9482.9|9481.9|403
1759504800000|2025-10-03 15:20:00|9483.2|9482.2|9483.9|9482.9|9485.1|9484.1|9481|9480|791
1759505100000|2025-10-03 15:25:00|9483.6|9482.6|9486.5|9484.5|9487.3|9486.3|9482.5|9481.5|1754
1759505400000|2025-10-03 15:30:00|9486.2|9484.2|9486.8|9484.8|9490.9|9488.9|9484|9482|4111
1759505700000|2025-10-03 15:35:00|9486.5|9484.5|9492.2|9490.2|9492.2|9490.2|9486.3|9484.3|1437
1759506000000|2025-10-03 15:40:00|9492|9490|9492.9|9490.9|9494.4|9492.4|9490.5|9488.5|630
1759506300000|2025-10-03 15:45:00|9493.1|9491.1|9492.2|9490.2|9493.5|9491.5|9490.4|9488.4|273
1759506600000|2025-10-03 15:50:00|9491.7|9489.7|9494.4|9492.4|9495.6|9493.6|9491.7|9489.7|167
1759506900000|2025-10-03 15:55:00|9494.6|9492.6|9494.1|9492.1|9496.7|9494.7|9493.2|9491.2|302
1759507200000|2025-10-03 16:00:00|9494.3|9492.3|9493.5|9491.5|9495.1|9493.1|9491.5|9489.5|175
1759507500000|2025-10-03 16:05:00|9493.3|9491.3|9496.7|9494.7|9497.1|9495.1|9492.1|9490.1|122
1759507800000|2025-10-03 16:10:00|9496.5|9494.5|9498.4|9496.4|9499.7|9497.7|9495.5|9493.5|165
1759508100000|2025-10-03 16:15:00|9498.1|9496.1|9498.7|9496.7|9499.6|9497.6|9496.5|9494.5|127
1759508400000|2025-10-03 16:20:00|9498.5|9496.5|9498.5|9496.5|9499.8|9497.8|9498|9496|107
1759508700000|2025-10-03 16:25:00|9498.8|9496.8|9496|9494|9498.8|9496.8|9495.9|9493.9|56
1759509000000|2025-10-03 16:30:00|9496.2|9494.2|9497.2|9495.2|9497.4|9495.4|9495.1|9493.1|69
1759509300000|2025-10-03 16:35:00|9497.5|9495.5|9501.2|9499.2|9501.5|9499.5|9496.9|9494.9|91
1759509600000|2025-10-03 16:40:00|9501.4|9499.4|9499.1|9497.1|9501.4|9499.4|9498|9496|34
1759509900000|2025-10-03 16:45:00|9498.8|9496.8|9498|9496|9498.8|9496.8|9496|9494|115
1759510200000|2025-10-03 16:50:00|9497.5|9495.5|9497.3|9495.3|9498.9|9496.9|9497.3|9495.3|48
1759510500000|2025-10-03 16:55:00|9497|9495|9498.5|9496.5|9499.3|9497.3|9496.5|9494.5|72
1759510800000|2025-10-03 17:00:00|9498.3|9496.3|9493.4|9491.4|9498.5|9496.5|9492.1|9490.1|187
1759511100000|2025-10-03 17:05:00|9493.1|9491.1|9492.9|9490.9|9494.7|9492.7|9491.4|9489.4|132
1759511400000|2025-10-03 17:10:00|9492.7|9490.7|9493.4|9491.4|9495.6|9493.6|9490.4|9488.4|90
1759511700000|2025-10-03 17:15:00|9493.2|9491.2|9490|9488|9493.4|9491.4|9489|9487|55
1759512000000|2025-10-03 17:20:00|9490.2|9488.2|9489.5|9487.5|9492.3|9490.3|9489.5|9487.5|45
1759512300000|2025-10-03 17:25:00|9489.8|9487.8|9489.6|9487.6|9491.7|9489.7|9489.4|9487.4|35
1759512600000|2025-10-03 17:30:00|9489.4|9487.4|9490.2|9488.2|9492.5|9490.5|9488.4|9486.4|49
1759512900000|2025-10-03 17:35:00|9490.5|9488.5|9491.2|9489.2|9491.4|9489.4|9489.5|9487.5|44
1759513200000|2025-10-03 17:40:00|9491.4|9489.4|9488.2|9486.2|9491.4|9489.4|9488.2|9486.2|62
1759513500000|2025-10-03 17:45:00|9488.4|9486.4|9486.1|9484.1|9488.9|9486.9|9484.4|9482.4|40
1759513800000|2025-10-03 17:50:00|9485.8|9483.8|9480.8|9478.8|9486.1|9484.1|9480.6|9478.6|185
1759514100000|2025-10-03 17:55:00|9480.6|9478.6|9481.8|9479.8|9483.9|9481.9|9480.3|9478.3|92
1759514400000|2025-10-03 18:00:00|9482|9480|9481.6|9479.6|9483.2|9481.2|9478.4|9476.4|120
1759514700000|2025-10-03 18:05:00|9481.8|9479.8|9483.4|9481.4|9483.9|9481.9|9478.7|9476.7|93
1759515000000|2025-10-03 18:10:00|9483.7|9481.7|9485.8|9483.8|9488.3|9486.3|9483.4|9481.4|76
1759515300000|2025-10-03 18:15:00|9485.6|9483.6|9490.6|9488.6|9490.6|9488.6|9484.8|9482.8|54
1759515600000|2025-10-03 18:20:00|9490.9|9488.9|9491|9489|9492.4|9490.4|9488.4|9486.4|133
1759515900000|2025-10-03 18:25:00|9491.3|9489.3|9491|9489|9492.8|9490.8|9489|9487|71
1759516200000|2025-10-03 18:30:00|9491.3|9489.3|9488.8|9486.8|9492.3|9490.3|9487.5|9485.5|37
1759516500000|2025-10-03 18:35:00|9488.3|9486.3|9488.2|9486.2|9489.3|9487.3|9486.8|9484.8|43
1759516800000|2025-10-03 18:40:00|9488.4|9486.4|9487.8|9485.8|9489.8|9487.8|9487.1|9485.1|59
1759517100000|2025-10-03 18:45:00|9487.6|9485.6|9485.3|9483.3|9488.4|9486.4|9484.8|9482.8|43
1759517400000|2025-10-03 18:50:00|9485.6|9483.6|9488.4|9486.4|9488.4|9486.4|9485.4|9483.4|99
1759517700000|2025-10-03 18:55:00|9488.2|9486.2|9489.4|9487.4|9489.7|9487.7|9486.7|9484.7|57
1759518000000|2025-10-03 19:00:00|9489.7|9487.7|9491.2|9489.2|9491.7|9489.7|9489.7|9487.7|64
1759518300000|2025-10-03 19:05:00|9491.3|9489.3|9489.4|9487.4|9491.3|9489.3|9488.2|9486.2|75
1759518600000|2025-10-03 19:10:00|9489.7|9487.7|9489.3|9487.3|9492.2|9490.2|9489.3|9487.3|61
1759518900000|2025-10-03 19:15:00|9488.8|9486.8|9487|9485|9489.6|9487.6|9486.1|9484.1|81
1759519200000|2025-10-03 19:20:00|9486.8|9484.8|9486.5|9484.5|9487.5|9485.5|9486|9484|57
1759519500000|2025-10-03 19:25:00|9486.2|9484.2|9485.8|9483.8|9487.9|9485.9|9485.6|9483.6|53
1759519800000|2025-10-03 19:30:00|9485.5|9483.5|9487.4|9485.4|9487.7|9485.7|9485|9483|80
1759520100000|2025-10-03 19:35:00|9487.2|9485.2|9490.6|9488.6|9490.6|9488.6|9487.2|9485.2|58
1759520400000|2025-10-03 19:40:00|9491.1|9489.1|9487.8|9485.8|9491.1|9489.1|9487.3|9485.3|173
1759520700000|2025-10-03 19:45:00|9487.5|9485.5|9488.8|9486.8|9490|9488|9485.6|9483.6|280
1759521000000|2025-10-03 19:50:00|9488.3|9486.3|9487.9|9485.9|9488.7|9486.7|9485.3|9483.3|338
1759521300000|2025-10-03 19:55:00|9487.7|9485.7|9485.4|9481.4|9488.4|9486.4|9483.3|9480.6|403
1759521600000|2025-10-03 20:00:00|9484.4|9480.4|9481.4|9477.4|9485.5|9481.5|9481.3|9477.3|0
1759521900000|2025-10-03 20:05:00|9481.5|9477.5|9482.2|9478.2|9483.8|9479.8|9481.5|9477.5|0
1759522200000|2025-10-03 20:10:00|9482.4|9478.4|9483.3|9479.3|9483.5|9479.5|9482.2|9478.2|0
1759522500000|2025-10-03 20:15:00|9483.5|9479.5|9483.5|9479.5|9484.3|9480.3|9483.2|9479.2|0
1759522800000|2025-10-03 20:20:00|9483.6|9479.6|9483.6|9479.6|9483.8|9479.8|9483|9479|0
1759523100000|2025-10-03 20:25:00|9483.5|9479.5|9483.7|9479.7|9483.8|9479.8|9482.8|9478.8|0
1759523400000|2025-10-03 20:30:00|9483.6|9479.6|9485|9481|9485.2|9481.2|9483.3|9479.3|0
1759523700000|2025-10-03 20:35:00|9484.8|9480.8|9485.2|9481.2|9485.4|9481.4|9484.6|9480.6|0
1759524000000|2025-10-03 20:40:00|9485.3|9481.3|9484.8|9480.8|9485.5|9481.5|9484.6|9480.6|0
1759524300000|2025-10-03 20:45:00|9485|9481|9483.8|9479.8|9485|9481|9483.7|9479.7|0
1759524600000|2025-10-03 20:50:00|9483.9|9479.9|9485.4|9481.4|9485.4|9481.4|9483.7|9479.7|0
1759524900000|2025-10-03 20:55:00|9485.2|9481.2|9485|9481|9485.2|9481.2|9484.3|9480.3|0
1759701600000|2025-10-05 22:00:00|9491.1|9487.1|9492.7|9488.7|9493.3|9489.3|9490.5|9486.5|0
1759701900000|2025-10-05 22:05:00|9492.8|9488.8|9498.9|9494.9|9500.5|9496.5|9492.5|9488.5|0
1759702200000|2025-10-05 22:10:00|9499|9495|9500|9496|9500.1|9496.1|9497.2|9493.2|0
1759702500000|2025-10-05 22:15:00|9500.1|9496.1|9500.9|9496.9|9502.4|9498.4|9499.8|9495.8|0
1759702800000|2025-10-05 22:20:00|9501|9497|9502.2|9498.2|9503.1|9499.1|9501|9497|0
1759703100000|2025-10-05 22:25:00|9502.3|9498.3|9502|9498|9503|9499|9501.7|9497.7|0
1759703400000|2025-10-05 22:30:00|9501.9|9497.9|9502.1|9498.1|9502.4|9498.4|9501.6|9497.6|0
1759703700000|2025-10-05 22:35:00|9502|9498|9501.2|9497.2|9502.1|9498.1|9500.7|9496.7|0
1759704000000|2025-10-05 22:40:00|9501.1|9497.1|9501.8|9497.8|9501.8|9497.8|9501|9497|0
1759704300000|2025-10-05 22:45:00|9501.9|9497.9|9502.6|9498.6|9503.8|9499.8|9501.8|9497.8|0
1759704600000|2025-10-05 22:50:00|9502.7|9498.7|9502.9|9498.9|9503.6|9499.6|9501.5|9497.5|0
1759704900000|2025-10-05 22:55:00|9502.8|9498.8|9503|9499|9503.6|9499.6|9502.5|9498.5|0
1759705200000|2025-10-05 23:00:00|9503.1|9499.1|9503.8|9499.8|9504.5|9500.5|9502.7|9498.7|0
1759705500000|2025-10-05 23:05:00|9503.9|9499.9|9503.5|9499.5|9504.2|9500.2|9502.8|9498.8|0
1759705800000|2025-10-05 23:10:00|9503.4|9499.4|9503|9499|9503.6|9499.6|9502.8|9498.8|0
1759706100000|2025-10-05 23:15:00|9502.9|9498.9|9503.1|9499.1|9504.2|9500.2|9502.9|9498.9|0
1759706400000|2025-10-05 23:20:00|9503|9499|9502.9|9498.9|9503.2|9499.2|9502.5|9498.5|0
1759706700000|2025-10-05 23:25:00|9502.8|9498.8|9504.1|9500.1|9504.1|9500.1|9502.7|9498.7|0
1759707000000|2025-10-05 23:30:00|9504.2|9500.2|9506.1|9502.1|9506.9|9502.9|9504.2|9500.2|0
1759707300000|2025-10-05 23:35:00|9506|9502|9506.6|9502.6|9507.1|9503.1|9505.9|9501.9|0
1759707600000|2025-10-05 23:40:00|9506.5|9502.5|9506.7|9502.7|9507|9503|9506.3|9502.3|0
1759707900000|2025-10-05 23:45:00|9506.8|9502.8|9505.4|9501.4|9507.2|9503.2|9505|9501|0
1759708200000|2025-10-05 23:50:00|9505.5|9501.5|9504.2|9500.2|9505.7|9501.7|9504|9500|0
1759708500000|2025-10-05 23:55:00|9504.1|9500.1|9502.7|9498.7|9504.5|9500.5|9502.3|9498.3|0
1759708800000|2025-10-06 00:00:00|9502.8|9498.8|9492.8|9489.8|9503.6|9499.6|9487.9|9484.9|154
1759709100000|2025-10-06 00:05:00|9493.1|9490.1|9495|9492|9499.3|9496.3|9493.1|9490.1|68
1759709400000|2025-10-06 00:10:00|9495.5|9492.5|9501.9|9498.9|9502.2|9499.2|9495.2|9492.2|58
1759709700000|2025-10-06 00:15:00|9502.2|9499.2|9502|9499|9506.4|9503.4|9501.1|9498.1|181
1759710000000|2025-10-06 00:20:00|9502.2|9499.2|9500.2|9497.2|9503.4|9500.4|9498|9495|41
1759710300000|2025-10-06 00:25:00|9500.5|9497.5|9497.2|9494.2|9500.7|9497.7|9496.2|9493.2|21
1759710600000|2025-10-06 00:30:00|9498|9495|9495|9492|9499.5|9496.5|9495|9492|26
1759710900000|2025-10-06 00:35:00|9495.2|9492.2|9494.7|9491.7|9496.1|9493.1|9494.7|9491.7|4
1759711200000|2025-10-06 00:40:00|9494.9|9491.9|9495.7|9492.7|9496.5|9493.5|9494.7|9491.7|2
1759711500000|2025-10-06 00:45:00|9496|9493|9495.6|9492.6|9496.8|9493.8|9495|9492|1
1759711800000|2025-10-06 00:50:00|9495.8|9492.8|9495.3|9492.3|9496.1|9493.1|9495.1|9492.1|1
1759712100000|2025-10-06 00:55:00|9494.6|9491.6|9494.1|9491.1|9494.8|9491.8|9493.8|9490.8|3
1759712400000|2025-10-06 01:00:00|9494.3|9491.3|9494|9491|9495.3|9492.3|9492.3|9489.3|16
1759712700000|2025-10-06 01:05:00|9493.5|9490.5|9493.7|9490.7|9494|9491|9493.5|9490.5|7
1759713000000|2025-10-06 01:10:00|9494|9491|9494.8|9491.8|9494.8|9491.8|9493.2|9490.2|17
1759713300000|2025-10-06 01:15:00|9494.6|9491.6|9490.2|9487.2|9495.1|9492.1|9490.2|9487.2|29
1759713600000|2025-10-06 01:20:00|9490|9487|9491|9488|9491|9488|9487.5|9484.5|26
1759713900000|2025-10-06 01:25:00|9491.2|9488.2|9492.9|9489.9|9492.9|9489.9|9490.7|9487.7|2
1759714200000|2025-10-06 01:30:00|9492.8|9489.8|9492.8|9489.8|9495.1|9492.1|9491.8|9488.8|43
1759714500000|2025-10-06 01:35:00|9493.1|9490.1|9489.4|9486.4|9493.3|9490.3|9489.4|9486.4|20
1759714800000|2025-10-06 01:40:00|9489.2|9486.2|9491|9488|9491.5|9488.5|9489.2|9486.2|17
1759715100000|2025-10-06 01:45:00|9491.3|9488.3|9492.2|9489.2|9492.3|9489.3|9491.2|9488.2|6
1759715400000|2025-10-06 01:50:00|9492.4|9489.4|9490.4|9487.4|9492.7|9489.7|9489.9|9486.9|9
1759715700000|2025-10-06 01:55:00|9490.2|9487.2|9492.2|9489.2|9492.4|9489.4|9489.2|9486.2|18
1759716000000|2025-10-06 02:00:00|9491.9|9488.9|9490.4|9487.4|9492.4|9489.4|9490.2|9487.2|5
1759716300000|2025-10-06 02:05:00|9490.7|9487.7|9489.8|9486.8|9490.8|9487.8|9489.3|9486.3|3
1759716600000|2025-10-06 02:10:00|9490|9487|9490|9487|9490.8|9487.8|9489.3|9486.3|13
1759716900000|2025-10-06 02:15:00|9489.8|9486.8|9489.8|9486.8|9490|9487|9489.5|9486.5|2
1759717200000|2025-10-06 02:20:00|9490|9487|9489.5|9486.5|9490|9487|9489|9486|15
1759717500000|2025-10-06 02:25:00|9488.8|9485.8|9487.5|9484.5|9488.8|9485.8|9487.3|9484.3|18
1759717800000|2025-10-06 02:30:00|9487.8|9484.8|9484.5|9481.5|9488|9485|9484.5|9481.5|29
1759718100000|2025-10-06 02:35:00|9484.3|9481.3|9483|9480|9484.5|9481.5|9481.8|9478.8|19
1759718400000|2025-10-06 02:40:00|9483.3|9480.3|9483.3|9480.3|9484.3|9481.3|9482.6|9479.6|24
1759718700000|2025-10-06 02:45:00|9483.1|9480.1|9483.3|9480.3|9484|9481|9482.8|9479.8|12
1759719000000|2025-10-06 02:50:00|9484|9481|9484.7|9481.7|9485.2|9482.2|9483.8|9480.8|8
1759719300000|2025-10-06 02:55:00|9484.2|9481.2|9484.3|9481.3|9484.8|9481.8|9484|9481|0
1759719600000|2025-10-06 03:00:00|9484.5|9481.5|9486.8|9483.8|9487|9484|9484.3|9481.3|6
1759719900000|2025-10-06 03:05:00|9486.3|9483.3|9486.8|9483.8|9487.3|9484.3|9486.3|9483.3|1
1759720200000|2025-10-06 03:10:00|9486.5|9483.5|9484|9481|9486.8|9483.8|9483.8|9480.8|44
1759720500000|2025-10-06 03:15:00|9483.8|9480.8|9482.7|9479.7|9483.8|9480.8|9482.2|9479.2|9
1759720800000|2025-10-06 03:20:00|9482.4|9479.4|9483.3|9480.3|9483.3|9480.3|9482.3|9479.3|0
1759721100000|2025-10-06 03:25:00|9483|9480|9483.5|9480.5|9483.8|9480.8|9483|9480|2
1759721400000|2025-10-06 03:30:00|9483.3|9480.3|9485|9482|9485.3|9482.3|9483|9480|13
1759721700000|2025-10-06 03:35:00|9484.8|9481.8|9483.3|9480.3|9485|9482|9483.3|9480.3|3
1759722000000|2025-10-06 03:40:00|9483.6|9480.6|9484.1|9481.1|9484.4|9481.4|9483.2|9480.2|5
1759722300000|2025-10-06 03:45:00|9483.8|9480.8|9485.2|9482.2|9485.2|9482.2|9483.2|9480.2|8
1759722600000|2025-10-06 03:50:00|9485.5|9482.5|9487.1|9484.1|9487.8|9484.8|9485|9482|28
1759722900000|2025-10-06 03:55:00|9487.3|9484.3|9486.7|9483.7|9487.4|9484.4|9485.9|9482.9|18
1759723200000|2025-10-06 04:00:00|9487|9484|9484.3|9481.3|9487|9484|9482.2|9479.2|74
1759723500000|2025-10-06 04:05:00|9483.8|9480.8|9483.3|9480.3|9484.3|9481.3|9480.6|9477.6|17
1759723800000|2025-10-06 04:10:00|9483.1|9480.1|9486.5|9483.5|9487|9484|9482.6|9479.6|15
1759724100000|2025-10-06 04:15:00|9486.8|9483.8|9489.1|9486.1|9489.1|9486.1|9485.9|9482.9|22
1759724400000|2025-10-06 04:20:00|9489.5|9486.5|9487.9|9484.9|9490.2|9487.2|9487.7|9484.7|16
1759724700000|2025-10-06 04:25:00|9488.2|9485.2|9489.1|9486.1|9489.8|9486.8|9487.9|9484.9|10
1759725000000|2025-10-06 04:30:00|9488.8|9485.8|9492.1|9489.1|9492.1|9489.1|9488.8|9485.8|15
1759725300000|2025-10-06 04:35:00|9491.5|9488.5|9492|9489|9493.3|9490.3|9491.5|9488.5|21
1759725600000|2025-10-06 04:40:00|9492.2|9489.2|9492.4|9489.4|9493.6|9490.6|9492.2|9489.2|14
1759725900000|2025-10-06 04:45:00|9492.2|9489.2|9490.9|9487.9|9492.9|9489.9|9489.9|9486.9|10
1759726200000|2025-10-06 04:50:00|9491.2|9488.2|9490.3|9487.3|9492.2|9489.2|9489.3|9486.3|16
1759726500000|2025-10-06 04:55:00|9489.8|9486.8|9490.3|9487.3|9490.6|9487.6|9488.8|9485.8|23
1759726800000|2025-10-06 05:00:00|9490.2|9487.2|9486.6|9483.6|9490.2|9487.2|9486.3|9483.3|5
1759727100000|2025-10-06 05:05:00|9486.8|9483.8|9485.3|9482.3|9487.9|9484.9|9484.6|9481.6|3
1759727400000|2025-10-06 05:10:00|9485|9482|9481.8|9478.8|9486|9483|9481.8|9478.8|9
1759727700000|2025-10-06 05:15:00|9482.1|9479.1|9483.3|9480.3|9484.6|9481.6|9481.8|9478.8|13
1759728000000|2025-10-06 05:20:00|9483|9480|9484.6|9481.6|9485.3|9482.3|9483|9480|0
1759728300000|2025-10-06 05:25:00|9484.7|9481.7|9484.5|9481.5|9485.5|9482.5|9484.3|9481.3|3
1759728600000|2025-10-06 05:30:00|9484.8|9481.8|9490|9487|9490|9487|9484.8|9481.8|70
1759728900000|2025-10-06 05:35:00|9490.3|9487.3|9491.4|9488.4|9491.4|9488.4|9487.1|9484.1|53
1759729200000|2025-10-06 05:40:00|9491.5|9488.5|9493.5|9490.5|9494|9491|9491|9488|26
1759729500000|2025-10-06 05:45:00|9493.8|9490.8|9495.9|9492.9|9496.4|9493.4|9493.5|9490.5|48
1759729800000|2025-10-06 05:50:00|9495.8|9492.8|9493.4|9490.4|9495.9|9492.9|9492.3|9489.3|17
1759730100000|2025-10-06 05:55:00|9493.7|9490.7|9491.8|9488.8|9493.7|9490.7|9491.8|9488.8|8
1759730400000|2025-10-06 06:00:00|9491.3|9488.3|9487.5|9485.5|9492|9490|9484.9|9482.9|266
1759730700000|2025-10-06 06:05:00|9487.7|9485.7|9486.6|9484.6|9488.5|9486.5|9485.5|9483.5|93
1759731000000|2025-10-06 06:10:00|9486.1|9484.1|9485.3|9483.3|9486.2|9484.2|9483.3|9481.3|71
1759731300000|2025-10-06 06:15:00|9485.1|9483.1|9483.8|9481.8|9488.4|9486.4|9483|9481|66
1759731600000|2025-10-06 06:20:00|9484|9482|9483.5|9481.5|9485|9483|9483.3|9481.3|49
1759731900000|2025-10-06 06:25:00|9483.8|9481.8|9480.8|9478.8|9483.8|9481.8|9479.3|9477.3|112
1759732200000|2025-10-06 06:30:00|9480.6|9478.6|9478.3|9476.3|9482.8|9480.8|9477.6|9475.6|89
1759732500000|2025-10-06 06:35:00|9478.5|9476.5|9481.9|9479.9|9482.4|9480.4|9477.7|9475.7|124
1759732800000|2025-10-06 06:40:00|9481.4|9479.4|9482.1|9480.1|9483.8|9481.8|9480.9|9478.9|76
1759733100000|2025-10-06 06:45:00|9481.8|9479.8|9485.6|9483.6|9487.4|9485.4|9481.8|9479.8|121
1759733400000|2025-10-06 06:50:00|9485.9|9483.9|9485.5|9483.5|9485.9|9483.9|9483.1|9481.1|124
1759733700000|2025-10-06 06:55:00|9485.8|9483.8|9489.3|9487.3|9489.8|9487.8|9484.9|9482.9|268
1759734000000|2025-10-06 07:00:00|9488.4|9487.4|9481.8|9480.8|9493.5|9492.5|9478|9477|1840
1759734300000|2025-10-06 07:05:00|9482|9481|9484.2|9483.2|9486.6|9485.6|9477.1|9476.1|486
1759734600000|2025-10-06 07:10:00|9484.5|9483.5|9488.2|9487.2|9491.9|9490.9|9484|9483|525
1759734900000|2025-10-06 07:15:00|9488|9487|9489.5|9488.5|9490.5|9489.5|9486.1|9485.1|408
1759735200000|2025-10-06 07:20:00|9489.7|9488.7|9490|9489|9494.2|9493.2|9488.5|9487.5|449
1759735500000|2025-10-06 07:25:00|9489.9|9488.9|9488.1|9487.1|9490.4|9489.4|9486|9485|370
1759735800000|2025-10-06 07:30:00|9488.4|9487.4|9482.2|9481.2|9489.5|9488.5|9482|9481|514
1759736100000|2025-10-06 07:35:00|9482.4|9481.4|9479.8|9478.8|9482.8|9481.8|9477.3|9476.3|305
1759736400000|2025-10-06 07:40:00|9478.5|9477.5|9477.1|9476.1|9479.3|9478.3|9462.5|9461.5|1761
1759736700000|2025-10-06 07:45:00|9476.9|9475.9|9472.7|9471.7|9478.6|9477.6|9470|9469|460
1759737000000|2025-10-06 07:50:00|9471.9|9470.9|9472.1|9471.1|9475.5|9474.5|9469|9468|392
1759737300000|2025-10-06 07:55:00|9472.3|9471.3|9470|9469|9475|9474|9467.8|9466.8|381
1759737600000|2025-10-06 08:00:00|9470.8|9469.8|9471.3|9470.3|9477|9476|9469.2|9468.2|409
1759737900000|2025-10-06 08:05:00|9471.8|9470.8|9473.7|9472.7|9477|9476|9471.8|9470.8|289
1759738200000|2025-10-06 08:10:00|9474|9473|9475|9474|9478.9|9477.9|9473|9472|364
1759738500000|2025-10-06 08:15:00|9475.8|9474.8|9474.6|9473.6|9475.9|9474.9|9470.6|9469.6|254
1759738800000|2025-10-06 08:20:00|9474.4|9473.4|9481.2|9480.2|9481.9|9480.9|9474.4|9473.4|283
1759739100000|2025-10-06 08:25:00|9480.9|9479.9|9476.6|9475.6|9481.4|9480.4|9474.1|9473.1|158
1759739400000|2025-10-06 08:30:00|9476.7|9475.7|9477.5|9476.5|9480.3|9479.3|9475.4|9474.4|396
1759739700000|2025-10-06 08:35:00|9477.8|9476.8|9471.8|9470.8|9478.5|9477.5|9471.3|9470.3|295
1759740000000|2025-10-06 08:40:00|9472|9471|9473|9472|9474|9473|9470.5|9469.5|327
1759740300000|2025-10-06 08:45:00|9473.3|9472.3|9469.9|9468.9|9474|9473|9468.7|9467.7|258
1759740600000|2025-10-06 08:50:00|9470.2|9469.2|9472.2|9471.2|9472.7|9471.7|9470.1|9469.1|291
1759740900000|2025-10-06 08:55:00|9471.9|9470.9|9471.9|9470.9|9472.2|9471.2|9468.7|9467.7|304
1759741200000|2025-10-06 09:00:00|9471.7|9470.7|9471.5|9470.5|9472.3|9471.3|9469.7|9468.7|298
1759741500000|2025-10-06 09:05:00|9471.3|9470.3|9470.5|9469.5|9471.8|9470.8|9467.8|9466.8|235
1759741800000|2025-10-06 09:10:00|9470.3|9469.3|9466.5|9465.5|9470.5|9469.5|9465.3|9464.3|240
1759742100000|2025-10-06 09:15:00|9466.3|9465.3|9469.2|9468.2|9469.7|9468.7|9466|9465|246
1759742400000|2025-10-06 09:20:00|9468.7|9467.7|9472.9|9471.9|9474|9473|9466.8|9465.8|199
1759742700000|2025-10-06 09:25:00|9473.6|9472.6|9477.8|9476.8|9478.3|9477.3|9473.2|9472.2|169
1759743000000|2025-10-06 09:30:00|9477.3|9476.3|9476.8|9475.8|9477.7|9476.7|9475.4|9474.4|215
1759743300000|2025-10-06 09:35:00|9477|9476|9477.1|9476.1|9480|9479|9475.6|9474.6|194
1759743600000|2025-10-06 09:40:00|9476.9|9475.9|9472.4|9471.4|9477|9476|9472|9471|184
1759743900000|2025-10-06 09:45:00|9472.2|9471.2|9472.8|9471.8|9473.3|9472.3|9468.6|9467.6|237
1759744200000|2025-10-06 09:50:00|9472.5|9471.5|9473.5|9472.5|9475.2|9474.2|9472.3|9471.3|148
1759744500000|2025-10-06 09:55:00|9473.8|9472.8|9473.5|9472.5|9474.5|9473.5|9472.3|9471.3|109
1759744800000|2025-10-06 10:00:00|9474|9473|9480.8|9479.8|9481|9480|9473.8|9472.8|164
1759745100000|2025-10-06 10:05:00|9480.5|9479.5|9479.5|9478.5|9481.4|9480.4|9478.5|9477.5|169
1759745400000|2025-10-06 10:10:00|9479.8|9478.8|9482|9481|9482.4|9481.4|9479.5|9478.5|89
1759745700000|2025-10-06 10:15:00|9481.8|9480.8|9481.9|9480.9|9482.6|9481.6|9480.4|9479.4|158
1759746000000|2025-10-06 10:20:00|9482.1|9481.1|9481.2|9480.2|9483.1|9482.1|9480.9|9479.9|131
1759746300000|2025-10-06 10:25:00|9481.5|9480.5|9481.2|9480.2|9482.9|9481.9|9480.5|9479.5|112
1759746600000|2025-10-06 10:30:00|9481.1|9480.1|9484.2|9483.2|9484.3|9483.3|9478.7|9477.7|254
1759746900000|2025-10-06 10:35:00|9483.9|9482.9|9486.2|9485.2|9487.1|9486.1|9483.3|9482.3|232
1759747200000|2025-10-06 10:40:00|9485.9|9484.9|9484.8|9483.8|9486.4|9485.4|9483.3|9482.3|247
1759747500000|2025-10-06 10:45:00|9485.3|9484.3|9487.1|9486.1|9487.7|9486.7|9483.9|9482.9|371
1759747800000|2025-10-06 10:50:00|9486.9|9485.9|9490.5|9489.5|9490.7|9489.7|9486.3|9485.3|430
1759748100000|2025-10-06 10:55:00|9490|9489|9492.8|9491.8|9496.8|9495.8|9487.9|9486.9|1053
1759748400000|2025-10-06 11:00:00|9493.8|9492.8|9498.8|9497.8|9504.8|9503.8|9493.8|9492.8|617
1759748700000|2025-10-06 11:05:00|9498.5|9497.5|9501.3|9500.3|9502|9501|9498.5|9497.5|223
1759749000000|2025-10-06 11:10:00|9501.5|9500.5|9500.5|9499.5|9502.5|9501.5|9500.3|9499.3|207
1759749300000|2025-10-06 11:15:00|9501.5|9500.5|9500.5|9499.5|9501.5|9500.5|9496.5|9495.5|294
1759749600000|2025-10-06 11:20:00|9500.3|9499.3|9501.5|9500.5|9503.4|9502.4|9500|9499|161
1759749900000|2025-10-06 11:25:00|9501.3|9500.3|9501.5|9500.5|9502.9|9501.9|9499.1|9498.1|199
1759750200000|2025-10-06 11:30:00|9501.8|9500.8|9503.5|9502.5|9504.5|9503.5|9501.7|9500.7|132
1759750500000|2025-10-06 11:35:00|9503.3|9502.3|9501.9|9500.9|9504|9503|9500.9|9499.9|146
1759750800000|2025-10-06 11:40:00|9502.2|9501.2|9503.3|9502.3|9503.3|9502.3|9500.4|9499.4|89
1759751100000|2025-10-06 11:45:00|9503.5|9502.5|9503.3|9502.3|9504.8|9503.8|9502.9|9501.9|122
1759751400000|2025-10-06 11:50:00|9502.8|9501.8|9508.3|9507.3|9509.4|9508.4|9502.3|9501.3|200
1759751700000|2025-10-06 11:55:00|9508.2|9507.2|9508|9507|9509.2|9508.2|9506.3|9505.3|167
1759752000000|2025-10-06 12:00:00|9507.7|9506.7|9510.8|9509.8|9510.8|9509.8|9506.3|9505.3|188
1759752300000|2025-10-06 12:05:00|9509.8|9508.8|9507.1|9506.1|9510.3|9509.3|9507.1|9506.1|153
1759752600000|2025-10-06 12:10:00|9506.9|9505.9|9510.5|9509.5|9511.3|9510.3|9506.6|9505.6|257
1759752900000|2025-10-06 12:15:00|9510.2|9509.2|9509.2|9508.2|9511.5|9510.5|9507.7|9506.7|320
1759753200000|2025-10-06 12:20:00|9509|9508|9509.6|9508.6|9510.2|9509.2|9507.2|9506.2|227
1759753500000|2025-10-06 12:25:00|9509.8|9508.8|9508.2|9507.2|9511.9|9510.9|9507.8|9506.8|274
1759753800000|2025-10-06 12:30:00|9509.7|9508.7|9508.3|9507.3|9511.2|9510.2|9506.9|9505.9|513
1759754100000|2025-10-06 12:35:00|9508.1|9507.1|9507.5|9506.5|9508.8|9507.8|9506.5|9505.5|485
1759754400000|2025-10-06 12:40:00|9507.7|9506.7|9508.1|9507.1|9509.5|9508.5|9506.7|9505.7|246
1759754700000|2025-10-06 12:45:00|9508.3|9507.3|9508|9507|9509.9|9508.9|9506|9505|346
1759755000000|2025-10-06 12:50:00|9507.8|9506.8|9507|9506|9507.8|9506.8|9504.5|9503.5|312
1759755300000|2025-10-06 12:55:00|9507.2|9506.2|9510.3|9509.3|9512.4|9511.4|9507.2|9506.2|309
1759755600000|2025-10-06 13:00:00|9510|9509|9513|9512|9513.5|9512.5|9507.4|9506.4|320
1759755900000|2025-10-06 13:05:00|9513.1|9512.1|9514.7|9513.7|9517.6|9516.6|9512.3|9511.3|397
1759756200000|2025-10-06 13:10:00|9515|9514|9514.3|9513.3|9517.4|9516.4|9513.5|9512.5|317
1759756500000|2025-10-06 13:15:00|9514.6|9513.6|9514|9513|9514.9|9513.9|9512.1|9511.1|288
1759756800000|2025-10-06 13:20:00|9514.1|9513.1|9512.1|9511.1|9515.1|9514.1|9510.6|9509.6|207
1759757100000|2025-10-06 13:25:00|9511.8|9510.8|9509.4|9508.4|9512.5|9511.5|9508.7|9507.7|416
1759757400000|2025-10-06 13:30:00|9509.6|9508.6|9507.6|9506.6|9513.6|9512.6|9507.3|9506.3|631
1759757700000|2025-10-06 13:35:00|9507.4|9506.4|9506.9|9505.9|9508.8|9507.8|9504|9503|539
1759758000000|2025-10-06 13:40:00|9506.5|9505.5|9501.8|9500.8|9508|9507|9501.5|9500.5|741
1759758300000|2025-10-06 13:45:00|9501.3|9500.3|9497.3|9496.3|9503.3|9502.3|9493.8|9492.8|1049
1759758600000|2025-10-06 13:50:00|9498.5|9497.5|9493.5|9492.5|9500.8|9499.8|9492.2|9491.2|521
1759758900000|2025-10-06 13:55:00|9493.2|9492.2|9488.3|9487.3|9493.5|9492.5|9487.6|9486.6|607
1759759200000|2025-10-06 14:00:00|9488.8|9487.8|9485.6|9484.6|9489.1|9488.1|9482.8|9481.8|548
1759759500000|2025-10-06 14:05:00|9485.3|9484.3|9486.3|9485.3|9486.3|9485.3|9479|9478|417
1759759800000|2025-10-06 14:10:00|9485.5|9484.5|9490.8|9489.8|9491.3|9490.3|9485|9484|471
1759760100000|2025-10-06 14:15:00|9490.3|9489.3|9486.8|9485.8|9492|9491|9486.3|9485.3|517
1759760400000|2025-10-06 14:20:00|9485.7|9484.7|9488.2|9487.2|9488.9|9487.9|9484.2|9483.2|375
1759760700000|2025-10-06 14:25:00|9487.7|9486.7|9490.5|9489.5|9494.9|9493.9|9487.2|9486.2|607
1759761000000|2025-10-06 14:30:00|9490.7|9489.7|9490.4|9489.4|9492.6|9491.6|9488.9|9487.9|608
1759761300000|2025-10-06 14:35:00|9490.1|9489.1|9487.6|9486.6|9491.9|9490.9|9487.6|9486.6|360
1759761600000|2025-10-06 14:40:00|9488.2|9487.2|9486.5|9485.5|9489.1|9488.1|9483.9|9482.9|553
1759761900000|2025-10-06 14:45:00|9486.7|9485.7|9481.1|9480.1|9487.3|9486.3|9479.9|9478.9|462
1759762200000|2025-10-06 14:50:00|9481.5|9480.5|9482.5|9481.5|9485.1|9484.1|9476.4|9475.4|937
1759762500000|2025-10-06 14:55:00|9483|9482|9481.3|9480.3|9485.4|9484.4|9480.8|9479.8|419
1759762800000|2025-10-06 15:00:00|9481.5|9480.5|9479.6|9478.6|9484.1|9483.1|9477.3|9476.3|590
1759763100000|2025-10-06 15:05:00|9479.8|9478.8|9478.7|9477.7|9483.1|9482.1|9478.5|9477.5|459
1759763400000|2025-10-06 15:10:00|9477.9|9476.9|9479.3|9478.3|9481.8|9480.8|9477.9|9476.9|427
1759763700000|2025-10-06 15:15:00|9479.8|9478.8|9482.3|9481.3|9484|9483|9478.3|9477.3|330
1759764000000|2025-10-06 15:20:00|9481.9|9480.9|9486.3|9485.3|9486.4|9485.4|9481.2|9480.2|472
1759764300000|2025-10-06 15:25:00|9485.8|9484.8|9483.4|9481.4|9485.9|9484.9|9480.5|9479.5|1333
1759764600000|2025-10-06 15:30:00|9483.9|9481.9|9481.5|9479.5|9483.9|9481.9|9476.6|9474.6|3182
1759764900000|2025-10-06 15:35:00|9481.8|9479.8|9482.4|9480.4|9483.1|9481.1|9478.1|9476.1|672
1759765200000|2025-10-06 15:40:00|9481.9|9479.9|9482.9|9480.9|9484.4|9482.4|9481.6|9479.6|232
1759765500000|2025-10-06 15:45:00|9483.1|9481.1|9482.9|9480.9|9484.4|9482.4|9481.9|9479.9|184
1759765800000|2025-10-06 15:50:00|9483.1|9481.1|9481.1|9479.1|9483.4|9481.4|9480|9478|264
1759766100000|2025-10-06 15:55:00|9481.3|9479.3|9481.9|9479.9|9483.4|9481.4|9481.1|9479.1|243
1759766400000|2025-10-06 16:00:00|9481.6|9479.6|9481.4|9479.4|9483.4|9481.4|9479.6|9477.6|151
1759766700000|2025-10-06 16:05:00|9481.6|9479.6|9483.4|9481.4|9484.9|9482.9|9480.9|9478.9|117
1759767000000|2025-10-06 16:10:00|9482.9|9480.9|9485.1|9483.1|9485.1|9483.1|9481.6|9479.6|79
1759767300000|2025-10-06 16:15:00|9485.4|9483.4|9488.8|9486.8|9488.8|9486.8|9483.9|9481.9|270
1759767600000|2025-10-06 16:20:00|9488.7|9486.7|9488.5|9486.5|9489.7|9487.7|9487.4|9485.4|153
1759767900000|2025-10-06 16:25:00|9488.2|9486.2|9488.4|9486.4|9490.2|9488.2|9487.4|9485.4|180
1759768200000|2025-10-06 16:30:00|9488.7|9486.7|9487.1|9485.1|9488.8|9486.8|9486.6|9484.6|65
1759768500000|2025-10-06 16:35:00|9486.8|9484.8|9484.5|9482.5|9487.1|9485.1|9484.5|9482.5|87
1759768800000|2025-10-06 16:40:00|9484|9482|9481.7|9479.7|9484|9482|9481.7|9479.7|82
1759769100000|2025-10-06 16:45:00|9481.4|9479.4|9482.8|9480.8|9484.4|9482.4|9481.3|9479.3|60
1759769400000|2025-10-06 16:50:00|9483|9481|9482|9480|9483.6|9481.6|9481.9|9479.9|111
1759769700000|2025-10-06 16:55:00|9481.7|9479.7|9481.3|9479.3|9481.9|9479.9|9479.5|9477.5|69
1759770000000|2025-10-06 17:00:00|9481|9479|9481.3|9479.3|9481.7|9479.7|9478.8|9476.8|77
1759770300000|2025-10-06 17:05:00|9481.1|9479.1|9479.5|9477.5|9481.1|9479.1|9479.3|9477.3|67
1759770600000|2025-10-06 17:10:00|9479.3|9477.3|9481.1|9479.1|9481.9|9479.9|9478.7|9476.7|62
1759770900000|2025-10-06 17:15:00|9480.9|9478.9|9480.1|9478.1|9481.6|9479.6|9479.6|9477.6|63
1759771200000|2025-10-06 17:20:00|9479.9|9477.9|9485|9483|9485|9483|9479.9|9477.9|87
1759771500000|2025-10-06 17:25:00|9484.8|9482.8|9484.1|9482.1|9485.9|9483.9|9483.9|9481.9|85
1759771800000|2025-10-06 17:30:00|9484.4|9482.4|9484|9482|9485.4|9483.4|9482.9|9480.9|53
1759772100000|2025-10-06 17:35:00|9484.3|9482.3|9482.7|9480.7|9484.3|9482.3|9482.2|9480.2|41
1759772400000|2025-10-06 17:40:00|9482.9|9480.9|9480.6|9478.6|9483.2|9481.2|9480.1|9478.1|105
1759772700000|2025-10-06 17:45:00|9480.4|9478.4|9483.8|9481.8|9483.8|9481.8|9479.6|9477.6|105
1759773000000|2025-10-06 17:50:00|9483.5|9481.5|9483.9|9481.9|9484.4|9482.4|9483.3|9481.3|54
1759773300000|2025-10-06 17:55:00|9483.4|9481.4|9482.8|9480.8|9484.2|9482.2|9482.7|9480.7|90
1759773600000|2025-10-06 18:00:00|9482.3|9480.3|9481.4|9479.4|9482.8|9480.8|9480.3|9478.3|134
1759773900000|2025-10-06 18:05:00|9481.1|9479.1|9480.4|9478.4|9482.3|9480.3|9480.2|9478.2|66
1759774200000|2025-10-06 18:10:00|9480.1|9478.1|9478.4|9476.4|9480.6|9478.6|9477.9|9475.9|44
1759774500000|2025-10-06 18:15:00|9478.1|9476.1|9474.9|9472.9|9478.6|9476.6|9474.6|9472.6|70
1759774800000|2025-10-06 18:20:00|9474.6|9472.6|9474.9|9472.9|9475.9|9473.9|9474|9472|51
1759775100000|2025-10-06 18:25:00|9474.6|9472.6|9474.4|9472.4|9475.6|9473.6|9473.4|9471.4|39
1759775400000|2025-10-06 18:30:00|9474.1|9472.1|9473.9|9471.9|9474.4|9472.4|9473.4|9471.4|60
1759775700000|2025-10-06 18:35:00|9473.6|9471.6|9471.5|9469.5|9473.8|9471.8|9470.2|9468.2|72
1759776000000|2025-10-06 18:40:00|9471.2|9469.2|9472.9|9470.9|9473.9|9471.9|9471|9469|58
1759776300000|2025-10-06 18:45:00|9473.1|9471.1|9474.4|9472.4|9475.6|9473.6|9472.4|9470.4|62
1759776600000|2025-10-06 18:50:00|9474.9|9472.9|9476.9|9474.9|9476.9|9474.9|9473.9|9471.9|53
1759776900000|2025-10-06 18:55:00|9476.6|9474.6|9477.8|9475.8|9477.8|9475.8|9475.3|9473.3|70
1759777200000|2025-10-06 19:00:00|9477.3|9475.3|9475.3|9473.3|9477.5|9475.5|9475.3|9473.3|55
1759777500000|2025-10-06 19:05:00|9475.1|9473.1|9475.6|9473.6|9476|9474|9474.3|9472.3|38
1759777800000|2025-10-06 19:10:00|9475.8|9473.8|9473.4|9471.4|9475.8|9473.8|9473.4|9471.4|58
1759778100000|2025-10-06 19:15:00|9473.1|9471.1|9473.4|9471.4|9473.4|9471.4|9470.5|9468.5|92
1759778400000|2025-10-06 19:20:00|9472.9|9470.9|9471.3|9469.3|9473.4|9471.4|9470.8|9468.8|97
1759778700000|2025-10-06 19:25:00|9471.5|9469.5|9472.6|9470.6|9474.1|9472.1|9471.5|9469.5|65
1759779000000|2025-10-06 19:30:00|9472.1|9470.1|9475.4|9473.4|9475.4|9473.4|9472|9470|84
1759779300000|2025-10-06 19:35:00|9474.9|9472.9|9478.4|9476.4|9478.4|9476.4|9474.3|9472.3|119
1759779600000|2025-10-06 19:40:00|9478.6|9476.6|9478|9476|9479.4|9477.4|9476|9474|154
1759779900000|2025-10-06 19:45:00|9477.8|9475.8|9478.4|9476.4|9478.7|9476.7|9475.8|9473.8|164
1759780200000|2025-10-06 19:50:00|9478.7|9476.7|9477.9|9475.9|9479.3|9477.3|9476.9|9474.9|132
1759780500000|2025-10-06 19:55:00|9478.6|9476.6|9472.6|9468.6|9479.1|9477.1|9472.2|9468.6|337
1759780800000|2025-10-06 20:00:00|9472.8|9468.8|9473.8|9469.8|9474.4|9470.4|9472|9468|0
1759781100000|2025-10-06 20:05:00|9473.7|9469.7|9473|9469|9474.1|9470.1|9473|9469|0
1759781400000|2025-10-06 20:10:00|9473.1|9469.1|9473.8|9469.8|9473.9|9469.9|9472.8|9468.8|0
1759781700000|2025-10-06 20:15:00|9473.6|9469.6|9474.5|9470.5|9474.5|9470.5|9473.3|9469.3|0
1759782000000|2025-10-06 20:20:00|9474.4|9470.4|9474.1|9470.1|9474.6|9470.6|9473.9|9469.9|0
1759782300000|2025-10-06 20:25:00|9474.2|9470.2|9474.5|9470.5|9474.6|9470.6|9473.9|9469.9|0
1759782600000|2025-10-06 20:30:00|9474.3|9470.3|9474.6|9470.6|9475.3|9471.3|9474.3|9470.3|0
1759782900000|2025-10-06 20:35:00|9474.5|9470.5|9475|9471|9475.2|9471.2|9474.5|9470.5|0
1759783200000|2025-10-06 20:40:00|9475.1|9471.1|9474.9|9470.9|9475.9|9471.9|9474.7|9470.7|0
1759783500000|2025-10-06 20:45:00|9474.7|9470.7|9475.3|9471.3|9475.4|9471.4|9474.6|9470.6|0
1759783800000|2025-10-06 20:50:00|9475.1|9471.1|9475.4|9471.4|9475.5|9471.5|9475.1|9471.1|0
1759784100000|2025-10-06 20:55:00|9475.2|9471.2|9475.1|9471.1|9475.8|9471.8|9474.1|9470.1|0
1759784400000|2025-10-06 21:00:00|9475|9471|9475|9471|9475.2|9471.2|9474.9|9470.9|0
1759784700000|2025-10-06 21:05:00|9474.9|9470.9|9474.6|9470.6|9475|9471|9474.5|9470.5|0
1759785000000|2025-10-06 21:10:00|9474.5|9470.5|9475.6|9471.6|9475.8|9471.8|9474.3|9470.3|0
1759785300000|2025-10-06 21:15:00|9475.7|9471.7|9476|9472|9476|9472|9475.7|9471.7|0
1759785600000|2025-10-06 21:20:00|9476.1|9472.1|9476|9472|9476.3|9472.3|9475.7|9471.7|0
1759785900000|2025-10-06 21:25:00|9476.2|9472.2|9476.2|9472.2|9476.3|9472.3|9476.2|9472.2|0
1759786200000|2025-10-06 21:30:00|9476.1|9472.1|9476.2|9472.2|9476.2|9472.2|9476.1|9472.1|0
1759786500000|2025-10-06 21:35:00|9476|9472|9476.2|9472.2|9476.2|9472.2|9476|9472|0
1759786800000|2025-10-06 21:40:00|9476.3|9472.3|9476.1|9472.1|9476.5|9472.5|9476.1|9472.1|0
1759787100000|2025-10-06 21:45:00|9476.2|9472.2|9475.9|9471.9|9476.6|9472.6|9475.9|9471.9|0
1759787400000|2025-10-06 21:50:00|9475.8|9471.8|9475.9|9471.9|9475.9|9471.9|9475.8|9471.8|0
1759787700000|2025-10-06 21:55:00|9476|9472|9475.9|9471.9|9476.4|9472.4|9475.9|9471.9|0
1759788000000|2025-10-06 22:00:00|9476.1|9472.1|9476.2|9472.2|9477.9|9473.9|9475.9|9471.9|0
1759788300000|2025-10-06 22:05:00|9476.1|9472.1|9477.3|9473.3|9477.3|9473.3|9475.9|9471.9|0
1759788600000|2025-10-06 22:10:00|9477.5|9473.5|9476.6|9472.6|9477.9|9473.9|9476.3|9472.3|0
1759788900000|2025-10-06 22:15:00|9476.8|9472.8|9476.9|9472.9|9477|9473|9476.6|9472.6|0
1759789200000|2025-10-06 22:20:00|9476.8|9472.8|9477.7|9473.7|9478|9474|9476.7|9472.7|0
1759789500000|2025-10-06 22:25:00|9477.8|9473.8|9476.3|9472.3|9477.9|9473.9|9476.3|9472.3|0
1759789800000|2025-10-06 22:30:00|9476.4|9472.4|9475.8|9471.8|9476.4|9472.4|9475.4|9471.4|0
1759790100000|2025-10-06 22:35:00|9475.7|9471.7|9474.1|9470.1|9475.7|9471.7|9473.8|9469.8|0
1759790400000|2025-10-06 22:40:00|9474|9470|9472.2|9468.2|9474.2|9470.2|9471.2|9467.2|0
1759790700000|2025-10-06 22:45:00|9472.1|9468.1|9472.7|9468.7|9473|9469|9471.5|9467.5|0
1759791000000|2025-10-06 22:50:00|9472.6|9468.6|9471.2|9467.2|9473.1|9469.1|9470.8|9466.8|0
1759791300000|2025-10-06 22:55:00|9471.1|9467.1|9469.7|9465.7|9471.6|9467.6|9468.9|9464.9|0
1759791600000|2025-10-06 23:00:00|9469.6|9465.6|9469.1|9465.1|9470.6|9466.6|9469|9465|0
1759791900000|2025-10-06 23:05:00|9469|9465|9469.5|9465.5|9469.9|9465.9|9468.1|9464.1|0
1759792200000|2025-10-06 23:10:00|9469.6|9465.6|9469.8|9465.8|9470.4|9466.4|9469.3|9465.3|0
1759792500000|2025-10-06 23:15:00|9469.7|9465.7|9470.6|9466.6|9470.6|9466.6|9469.4|9465.4|0
1759792800000|2025-10-06 23:20:00|9470.5|9466.5|9471.5|9467.5|9472|9468|9469.8|9465.8|0
1759793100000|2025-10-06 23:25:00|9471.4|9467.4|9470.6|9466.6|9471.7|9467.7|9470.6|9466.6|0
1759793400000|2025-10-06 23:30:00|9470.8|9466.8|9470.4|9466.4|9470.9|9466.9|9469.8|9465.8|0
1759793700000|2025-10-06 23:35:00|9470.5|9466.5|9471.6|9467.6|9471.9|9467.9|9470.1|9466.1|0
1759794000000|2025-10-06 23:40:00|9471.7|9467.7|9471.6|9467.6|9472|9468|9471.2|9467.2|0
1759794300000|2025-10-06 23:45:00|9471.5|9467.5|9471.2|9467.2|9471.8|9467.8|9470.4|9466.4|0
1759794600000|2025-10-06 23:50:00|9471.3|9467.3|9470.6|9466.6|9471.6|9467.6|9470.6|9466.6|0
1759794900000|2025-10-06 23:55:00|9470.5|9466.5|9469.8|9465.8|9470.6|9466.6|9469.4|9465.4|0
1759795200000|2025-10-07 00:00:00|9469.7|9465.7|9465.4|9462.4|9470.7|9466.7|9463.1|9460.1|41
1759795500000|2025-10-07 00:05:00|9465.6|9462.6|9464.7|9461.7|9466.5|9463.5|9464.5|9461.5|3
1759795800000|2025-10-07 00:10:00|9465|9462|9464.9|9461.9|9465.4|9462.4|9462.6|9459.6|21
1759796100000|2025-10-07 00:15:00|9463.9|9460.9|9469.8|9466.8|9470.5|9467.5|9463.9|9460.9|16
1759796400000|2025-10-07 00:20:00|9469.5|9466.5|9469.1|9466.1|9470.3|9467.3|9468.6|9465.6|8
1759796700000|2025-10-07 00:25:00|9469.3|9466.3|9467.6|9464.6|9469.6|9466.6|9466.8|9463.8|8
1759797000000|2025-10-07 00:30:00|9467.8|9464.8|9465.1|9462.1|9468.2|9465.2|9465.1|9462.1|7
1759797300000|2025-10-07 00:35:00|9465.6|9462.6|9469.3|9466.3|9470.3|9467.3|9465.6|9462.6|12
1759797600000|2025-10-07 00:40:00|9469.6|9466.6|9470.6|9467.6|9472.5|9469.5|9469.6|9466.6|5
1759797900000|2025-10-07 00:45:00|9470.9|9467.9|9469.6|9466.6|9471.1|9468.1|9469.6|9466.6|3
1759798200000|2025-10-07 00:50:00|9469.9|9466.9|9471|9468|9472.4|9469.4|9469.6|9466.6|28
1759798500000|2025-10-07 00:55:00|9471.3|9468.3|9471.1|9468.1|9472.4|9469.4|9471|9468|2
1759798800000|2025-10-07 01:00:00|9471.4|9468.4|9468.6|9465.6|9471.9|9468.9|9468.4|9465.4|19
1759799100000|2025-10-07 01:05:00|9469.6|9466.6|9471.9|9468.9|9471.9|9468.9|9469.4|9466.4|15
1759799400000|2025-10-07 01:10:00|9472.4|9469.4|9473.1|9470.1|9473.1|9470.1|9472.4|9469.4|7
1759799700000|2025-10-07 01:15:00|9473|9470|9474|9471|9474.8|9471.8|9471.6|9468.6|5
1759800000000|2025-10-07 01:20:00|9474.3|9471.3|9474.8|9471.8|9475.1|9472.1|9472.6|9469.6|11
1759800300000|2025-10-07 01:25:00|9475.1|9472.1|9476.4|9473.4|9476.9|9473.9|9474.8|9471.8|4
1759800600000|2025-10-07 01:30:00|9476.7|9473.7|9475.3|9472.3|9476.7|9473.7|9475.2|9472.2|4
1759800900000|2025-10-07 01:35:00|9475.8|9472.8|9473.1|9470.1|9476.3|9473.3|9472.9|9469.9|1
1759801200000|2025-10-07 01:40:00|9473.4|9470.4|9473.1|9470.1|9473.9|9470.9|9471.6|9468.6|3
1759801500000|2025-10-07 01:45:00|9473.3|9470.3|9473.6|9470.6|9474.3|9471.3|9472.8|9469.8|11
1759801800000|2025-10-07 01:50:00|9474.1|9471.1|9476.9|9473.9|9477.2|9474.2|9473.6|9470.6|4
1759802100000|2025-10-07 01:55:00|9476.2|9473.2|9476.1|9473.1|9477.9|9474.9|9475.9|9472.9|7
1759802400000|2025-10-07 02:00:00|9476.6|9473.6|9475.4|9472.4|9477.4|9474.4|9474.4|9471.4|8
1759802700000|2025-10-07 02:05:00|9475.2|9472.2|9476.7|9473.7|9477.4|9474.4|9475.2|9472.2|0
1759803000000|2025-10-07 02:10:00|9476.9|9473.9|9476|9473|9477.4|9474.4|9475|9472|8
1759803300000|2025-10-07 02:15:00|9476.3|9473.3|9476.3|9473.3|9476.5|9473.5|9475.5|9472.5|0
1759803600000|2025-10-07 02:20:00|9475.5|9472.5|9475|9472|9476.3|9473.3|9475|9472|0
1759803900000|2025-10-07 02:25:00|9475.5|9472.5|9476.3|9473.3|9477.1|9474.1|9475.5|9472.5|2
1759804200000|2025-10-07 02:30:00|9476.6|9473.6|9476.5|9473.5|9477.7|9474.7|9476.1|9473.1|1
1759804500000|2025-10-07 02:35:00|9476.7|9473.7|9477.3|9474.3|9477.6|9474.6|9476.2|9473.2|4
1759804800000|2025-10-07 02:40:00|9477.6|9474.6|9478|9475|9478.4|9475.4|9477.3|9474.3|0
1759805100000|2025-10-07 02:45:00|9478.3|9475.3|9477.4|9474.4|9478.6|9475.6|9477.4|9474.4|4
1759805400000|2025-10-07 02:50:00|9477.6|9474.6|9476|9473|9477.6|9474.6|9476|9473|3
1759805700000|2025-10-07 02:55:00|9476.2|9473.2|9476.3|9473.3|9477.5|9474.5|9473.2|9470.2|10
1759806000000|2025-10-07 03:00:00|9477.3|9474.3|9477|9474|9477.3|9474.3|9476.8|9473.8|2
1759806300000|2025-10-07 03:05:00|9476.9|9473.9|9475.4|9472.4|9476.9|9473.9|9475.4|9472.4|3
1759806600000|2025-10-07 03:10:00|9476.2|9473.2|9477.4|9474.4|9477.4|9474.4|9476.2|9473.2|5
1759806900000|2025-10-07 03:15:00|9477.2|9474.2|9477.4|9474.4|9477.9|9474.9|9476.4|9473.4|0
1759807200000|2025-10-07 03:20:00|9477.7|9474.7|9476.9|9473.9|9477.9|9474.9|9476.9|9473.9|0
1759807500000|2025-10-07 03:25:00|9477.4|9474.4|9476.2|9473.2|9477.7|9474.7|9476.2|9473.2|4
1759807800000|2025-10-07 03:30:00|9477.2|9474.2|9475.9|9472.9|9477.7|9474.7|9475.2|9472.2|11
1759808100000|2025-10-07 03:35:00|9476.2|9473.2|9476.2|9473.2|9476.7|9473.7|9475.9|9472.9|0
1759808400000|2025-10-07 03:40:00|9476.4|9473.4|9477.4|9474.4|9477.7|9474.7|9476.2|9473.2|0
1759808700000|2025-10-07 03:45:00|9477.2|9474.2|9477.2|9474.2|9477.2|9474.2|9477.2|9474.2|0
1759809000000|2025-10-07 03:50:00|9477.5|9474.5|9477.2|9474.2|9478|9475|9477.2|9474.2|2
1759809300000|2025-10-07 03:55:00|9477.7|9474.7|9477.5|9474.5|9478.5|9475.5|9477.2|9474.2|2
1759809600000|2025-10-07 04:00:00|9477.7|9474.7|9478.2|9475.2|9478.2|9475.2|9477.4|9474.4|4
1759809900000|2025-10-07 04:05:00|9478.3|9475.3|9476.2|9473.2|9479.5|9476.5|9475.7|9472.7|1
1759810200000|2025-10-07 04:10:00|9475.7|9472.7|9477.6|9474.6|9477.9|9474.9|9475.7|9472.7|3
1759810500000|2025-10-07 04:15:00|9477.4|9474.4|9477|9474|9477.4|9474.4|9476.5|9473.5|0
1759810800000|2025-10-07 04:20:00|9477.3|9474.3|9477.7|9474.7|9478.2|9475.2|9477.3|9474.3|3
1759811100000|2025-10-07 04:25:00|9478|9475|9478.7|9475.7|9478.7|9475.7|9477.5|9474.5|1
1759811400000|2025-10-07 04:30:00|9479.2|9476.2|9478.9|9475.9|9480.8|9477.8|9478.9|9475.9|18
1759811700000|2025-10-07 04:35:00|9479.4|9476.4|9478.4|9475.4|9479.4|9476.4|9477.4|9474.4|0
1759812000000|2025-10-07 04:40:00|9477.7|9474.7|9477.1|9474.1|9477.9|9474.9|9477.1|9474.1|2
1759812300000|2025-10-07 04:45:00|9476.7|9473.7|9477.6|9474.6|9478.4|9475.4|9476.2|9473.2|13
1759812600000|2025-10-07 04:50:00|9477.1|9474.1|9478.7|9475.7|9478.7|9475.7|9476.1|9473.1|0
1759812900000|2025-10-07 04:55:00|9479.3|9476.3|9478.1|9475.1|9479.4|9476.4|9478.1|9475.1|3
1759813200000|2025-10-07 05:00:00|9477.1|9474.1|9474.5|9471.5|9477.9|9474.9|9474.5|9471.5|19
1759813500000|2025-10-07 05:05:00|9475.2|9472.2|9476.5|9473.5|9477|9474|9473.5|9470.5|11
1759813800000|2025-10-07 05:10:00|9476.7|9473.7|9477.7|9474.7|9477.7|9474.7|9476.7|9473.7|3
1759814100000|2025-10-07 05:15:00|9477|9474|9476.6|9473.6|9477.9|9474.9|9476.6|9473.6|1
1759814400000|2025-10-07 05:20:00|9476.3|9473.3|9477.1|9474.1|9478.1|9475.1|9476.3|9473.3|3
1759814700000|2025-10-07 05:25:00|9477.3|9474.3|9478.8|9475.8|9479.6|9476.6|9477.3|9474.3|1
1759815000000|2025-10-07 05:30:00|9478.5|9475.5|9478.9|9475.9|9479.1|9476.1|9478.3|9475.3|0
1759815300000|2025-10-07 05:35:00|9479.1|9476.1|9479.1|9476.1|9479.6|9476.6|9477.6|9474.6|4
1759815600000|2025-10-07 05:40:00|9478.8|9475.8|9479.8|9476.8|9479.9|9476.9|9478.4|9475.4|1
1759815900000|2025-10-07 05:45:00|9479.5|9476.5|9478.4|9475.4|9480.4|9477.4|9478.2|9475.2|2
1759816200000|2025-10-07 05:50:00|9478.2|9475.2|9476.7|9473.7|9478.4|9475.4|9476.4|9473.4|2
1759816500000|2025-10-07 05:55:00|9476.9|9473.9|9476.7|9473.7|9477.2|9474.2|9476.4|9473.4|0
1759816800000|2025-10-07 06:00:00|9474.4|9471.4|9483|9481|9484|9482|9472|9470|298
1759817100000|2025-10-07 06:05:00|9483.2|9481.2|9482.7|9480.7|9484.6|9482.6|9480.7|9478.7|40
1759817400000|2025-10-07 06:10:00|9482.5|9480.5|9482.7|9480.7|9484.3|9482.3|9481.5|9479.5|45
1759817700000|2025-10-07 06:15:00|9482.5|9480.5|9483.8|9481.8|9486.2|9484.2|9482.5|9480.5|32
1759818000000|2025-10-07 06:20:00|9484.3|9482.3|9477.3|9475.3|9485.3|9483.3|9477.1|9475.1|35
1759818300000|2025-10-07 06:25:00|9477.6|9475.6|9477.5|9475.5|9478.5|9476.5|9476.3|9474.3|95
1759818600000|2025-10-07 06:30:00|9477.3|9475.3|9479.3|9477.3|9479.6|9477.6|9474|9472|80
1759818900000|2025-10-07 06:35:00|9478.8|9476.8|9477.6|9475.6|9479.2|9477.2|9477|9475|86
1759819200000|2025-10-07 06:40:00|9477.4|9475.4|9478.9|9476.9|9478.9|9476.9|9475.7|9473.7|74
1759819500000|2025-10-07 06:45:00|9478.7|9476.7|9481.9|9479.9|9481.9|9479.9|9477.9|9475.9|38
1759819800000|2025-10-07 06:50:00|9482|9480|9483.3|9481.3|9485.5|9483.5|9481.9|9479.9|127
1759820100000|2025-10-07 06:55:00|9482.8|9480.8|9489.7|9487.7|9489.9|9487.9|9482.8|9480.8|195
1759820400000|2025-10-07 07:00:00|9489|9488|9489.1|9488.1|9491.3|9490.3|9482.9|9481.9|1624
1759820700000|2025-10-07 07:05:00|9489.8|9488.8|9487.8|9486.8|9491.8|9490.8|9484.4|9483.4|588
1759821000000|2025-10-07 07:10:00|9488.1|9487.1|9489.8|9488.8|9493.4|9492.4|9487|9486|307
1759821300000|2025-10-07 07:15:00|9489.3|9488.3|9491.1|9490.1|9495.5|9494.5|9488.6|9487.6|272
1759821600000|2025-10-07 07:20:00|9491.3|9490.3|9481.4|9480.4|9492.2|9491.2|9479.5|9478.5|367
1759821900000|2025-10-07 07:25:00|9481.2|9480.2|9478|9477|9481.4|9480.4|9477.1|9476.1|245
1759822200000|2025-10-07 07:30:00|9478.3|9477.3|9478.4|9477.4|9480.6|9479.6|9475.3|9474.3|373
1759822500000|2025-10-07 07:35:00|9478.2|9477.2|9481.6|9480.6|9483.9|9482.9|9478.2|9477.2|290
1759822800000|2025-10-07 07:40:00|9482.1|9481.1|9485.2|9484.2|9487.3|9486.3|9479.6|9478.6|212
1759823100000|2025-10-07 07:45:00|9484.7|9483.7|9486.3|9485.3|9487.4|9486.4|9483.4|9482.4|188
1759823400000|2025-10-07 07:50:00|9486.4|9485.4|9490.6|9489.6|9491.1|9490.1|9485.9|9484.9|266
1759823700000|2025-10-07 07:55:00|9490.1|9489.1|9491|9490|9493|9492|9489.1|9488.1|178
1759824000000|2025-10-07 08:00:00|9492|9491|9489.6|9488.6|9493.7|9492.7|9488.5|9487.5|425
1759824300000|2025-10-07 08:05:00|9489.3|9488.3|9492.2|9491.2|9493.1|9492.1|9486.2|9485.2|340
1759824600000|2025-10-07 08:10:00|9492.6|9491.6|9492.1|9491.1|9494.9|9493.9|9491.2|9490.2|307
1759824900000|2025-10-07 08:15:00|9492.4|9491.4|9495.3|9494.3|9495.4|9494.4|9492.2|9491.2|256
1759825200000|2025-10-07 08:20:00|9494.2|9493.2|9490.1|9489.1|9494.7|9493.7|9490|9489|186
1759825500000|2025-10-07 08:25:00|9490|9489|9485.8|9484.8|9490|9489|9483.4|9482.4|224
1759825800000|2025-10-07 08:30:00|9486.5|9485.5|9485.7|9484.7|9488|9487|9482|9481|267
1759826100000|2025-10-07 08:35:00|9485.6|9484.6|9487.3|9486.3|9488.6|9487.6|9483.2|9482.2|272
1759826400000|2025-10-07 08:40:00|9487.5|9486.5|9489.8|9488.8|9490.7|9489.7|9486.4|9485.4|188
1759826700000|2025-10-07 08:45:00|9489.6|9488.6|9489|9488|9491.2|9490.2|9488.5|9487.5|143
1759827000000|2025-10-07 08:50:00|9488.5|9487.5|9488.6|9487.6|9488.8|9487.8|9486.5|9485.5|160
1759827300000|2025-10-07 08:55:00|9488.3|9487.3|9489.6|9488.6|9491.5|9490.5|9488|9487|163
1759827600000|2025-10-07 09:00:00|9489.9|9488.9|9489.4|9488.4|9491.3|9490.3|9488.1|9487.1|144
1759827900000|2025-10-07 09:05:00|9489.1|9488.1|9485.9|9484.9|9490|9489|9485.9|9484.9|121
1759828200000|2025-10-07 09:10:00|9485.4|9484.4|9482.9|9481.9|9485.6|9484.6|9481.9|9480.9|212
1759828500000|2025-10-07 09:15:00|9482.6|9481.6|9486.1|9485.1|9486.4|9485.4|9481.8|9480.8|229
1759828800000|2025-10-07 09:20:00|9485.8|9484.8|9484.1|9483.1|9486.8|9485.8|9483.8|9482.8|108
1759829100000|2025-10-07 09:25:00|9484.4|9483.4|9484.5|9483.5|9485.3|9484.3|9482.1|9481.1|195
1759829400000|2025-10-07 09:30:00|9484.4|9483.4|9479.2|9478.2|9484.4|9483.4|9478|9477|225
1759829700000|2025-10-07 09:35:00|9479.5|9478.5|9480.5|9479.5|9481|9480|9478.5|9477.5|185
1759830000000|2025-10-07 09:40:00|9481.2|9480.2|9479.4|9478.4|9481.9|9480.9|9478.4|9477.4|145
1759830300000|2025-10-07 09:45:00|9479.2|9478.2|9479.6|9478.6|9482.3|9481.3|9477.4|9476.4|155
1759830600000|2025-10-07 09:50:00|9479.7|9478.7|9476.8|9475.8|9481|9480|9476.8|9475.8|211
1759830900000|2025-10-07 09:55:00|9476.5|9475.5|9479|9478|9480|9479|9476|9475|112
1759831200000|2025-10-07 10:00:00|9478.6|9477.6|9479.9|9478.9|9480.9|9479.9|9477.9|9476.9|169
1759831500000|2025-10-07 10:05:00|9479.4|9478.4|9479.6|9478.6|9480.2|9479.2|9476.9|9475.9|106
1759831800000|2025-10-07 10:10:00|9479.1|9478.1|9480.1|9479.1|9480.6|9479.6|9477.5|9476.5|171
1759832100000|2025-10-07 10:15:00|9480.4|9479.4|9479.9|9478.9|9480.8|9479.8|9478.8|9477.8|133
1759832400000|2025-10-07 10:20:00|9479.6|9478.6|9476.9|9475.9|9479.9|9478.9|9476.8|9475.8|134
1759832700000|2025-10-07 10:25:00|9477.4|9476.4|9480.7|9479.7|9481.7|9480.7|9477.4|9476.4|85
1759833000000|2025-10-07 10:30:00|9481.9|9480.9|9484.5|9483.5|9484.8|9483.8|9481.4|9480.4|101
1759833300000|2025-10-07 10:35:00|9484.3|9483.3|9486|9485|9487.3|9486.3|9483|9482|132
1759833600000|2025-10-07 10:40:00|9486.1|9485.1|9482.3|9481.3|9486.4|9485.4|9482.3|9481.3|145
1759833900000|2025-10-07 10:45:00|9482|9481|9478.9|9477.9|9482.1|9481.1|9478.8|9477.8|321
1759834200000|2025-10-07 10:50:00|9479|9478|9493.2|9492.2|9494.4|9493.4|9479|9478|951
1759834500000|2025-10-07 10:55:00|9493.4|9492.4|9487.6|9486.6|9493.4|9492.4|9487|9486|401
1759834800000|2025-10-07 11:00:00|9488.3|9487.3|9488.1|9487.1|9489.6|9488.6|9484.4|9483.4|415
1759835100000|2025-10-07 11:05:00|9488.4|9487.4|9491.2|9490.2|9492.7|9491.7|9488.4|9487.4|426
1759835400000|2025-10-07 11:10:00|9491|9490|9493.8|9492.8|9494.3|9493.3|9491|9490|155
1759835700000|2025-10-07 11:15:00|9493.6|9492.6|9490.6|9489.6|9493.8|9492.8|9490.3|9489.3|170
1759836000000|2025-10-07 11:20:00|9489.9|9488.9|9490.6|9489.6|9492.1|9491.1|9489.4|9488.4|163
1759836300000|2025-10-07 11:25:00|9490.9|9489.9|9494.5|9493.5|9495.1|9494.1|9490.9|9489.9|91
1759836600000|2025-10-07 11:30:00|9494.3|9493.3|9499.7|9498.7|9499.7|9498.7|9492.9|9491.9|323
1759836900000|2025-10-07 11:35:00|9499.9|9498.9|9499.7|9498.7|9501.2|9500.2|9498.7|9497.7|199
1759837200000|2025-10-07 11:40:00|9499.4|9498.4|9499.4|9498.4|9500.6|9499.6|9499.1|9498.1|111
1759837500000|2025-10-07 11:45:00|9499.6|9498.6|9501.9|9500.9|9502.6|9501.6|9499.6|9498.6|121
1759837800000|2025-10-07 11:50:00|9501.7|9500.7|9501.3|9500.3|9504.1|9503.1|9500.3|9499.3|158
1759838100000|2025-10-07 11:55:00|9501.8|9500.8|9501.9|9500.9|9502.3|9501.3|9499.4|9498.4|170
1759838400000|2025-10-07 12:00:00|9501.4|9500.4|9501|9500|9502.2|9501.2|9499.5|9498.5|134
1759838700000|2025-10-07 12:05:00|9501.3|9500.3|9498.8|9497.8|9501.5|9500.5|9498.4|9497.4|145
1759839000000|2025-10-07 12:10:00|9499.6|9498.6|9503.9|9502.9|9504.6|9503.6|9499.3|9498.3|163
1759839300000|2025-10-07 12:15:00|9503.8|9502.8|9506.3|9505.3|9507.8|9506.8|9503.7|9502.7|176
1759839600000|2025-10-07 12:20:00|9505.6|9504.6|9506.4|9505.4|9506.4|9505.4|9503.9|9502.9|219
1759839900000|2025-10-07 12:25:00|9506.1|9505.1|9502.4|9501.4|9506.5|9505.5|9502|9501|180
1759840200000|2025-10-07 12:30:00|9503|9502|9502.2|9501.2|9505.4|9504.4|9500|9499|329
1759840500000|2025-10-07 12:35:00|9502.4|9501.4|9500|9499|9503.5|9502.5|9499.7|9498.7|112
1759840800000|2025-10-07 12:40:00|9500.7|9499.7|9502.2|9501.2|9503.1|9502.1|9498.5|9497.5|71
1759841100000|2025-10-07 12:45:00|9501.9|9500.9|9499.9|9498.9|9501.9|9500.9|9498.6|9497.6|113
1759841400000|2025-10-07 12:50:00|9499.7|9498.7|9500.9|9499.9|9501.2|9500.2|9498.9|9497.9|357
1759841700000|2025-10-07 12:55:00|9500.7|9499.7|9497.9|9496.9|9501.1|9500.1|9497.1|9496.1|422
1759842000000|2025-10-07 13:00:00|9497.4|9496.4|9495.3|9494.3|9499.5|9498.5|9494.7|9493.7|395
1759842300000|2025-10-07 13:05:00|9495.8|9494.8|9495|9494|9497.7|9496.7|9494.6|9493.6|381
1759842600000|2025-10-07 13:10:00|9495.6|9494.6|9500.2|9499.2|9501.1|9500.1|9493|9492|475
1759842900000|2025-10-07 13:15:00|9500.5|9499.5|9497.8|9496.8|9500.7|9499.7|9494.5|9493.5|348
1759843200000|2025-10-07 13:20:00|9497.1|9496.1|9492.8|9491.8|9497.1|9496.1|9491.3|9490.3|205
1759843500000|2025-10-07 13:25:00|9492.3|9491.3|9492.8|9491.8|9494|9493|9490.3|9489.3|301
1759843800000|2025-10-07 13:30:00|9492.6|9491.6|9499|9498|9500.5|9499.5|9492.1|9491.1|653
1759844100000|2025-10-07 13:35:00|9498.8|9497.8|9494.7|9493.7|9498.8|9497.8|9491.8|9490.8|499
1759844400000|2025-10-07 13:40:00|9493.8|9492.8|9496.6|9495.6|9496.8|9495.8|9490.7|9489.7|360
1759844700000|2025-10-07 13:45:00|9496.1|9495.1|9494.4|9493.4|9499.3|9498.3|9493.5|9492.5|341
1759845000000|2025-10-07 13:50:00|9494.6|9493.6|9496|9495|9497.5|9496.5|9493.1|9492.1|290
1759845300000|2025-10-07 13:55:00|9495.7|9494.7|9493.6|9492.6|9496.4|9495.4|9492.6|9491.6|320
1759845600000|2025-10-07 14:00:00|9493.7|9492.7|9489.6|9488.6|9495.4|9494.4|9487.2|9486.2|677
1759845900000|2025-10-07 14:05:00|9489.7|9488.7|9487.7|9486.7|9489.9|9488.9|9485.9|9484.9|267
1759846200000|2025-10-07 14:10:00|9487.9|9486.9|9484.2|9483.2|9488.4|9487.4|9482.7|9481.7|244
1759846500000|2025-10-07 14:15:00|9484.4|9483.4|9485.7|9484.7|9486.9|9485.9|9482.4|9481.4|321
1759846800000|2025-10-07 14:20:00|9486|9485|9484.2|9483.2|9486.7|9485.7|9483.1|9482.1|384
1759847100000|2025-10-07 14:25:00|9484.4|9483.4|9483.4|9482.4|9488.7|9487.7|9482.8|9481.8|404
1759847400000|2025-10-07 14:30:00|9483.1|9482.1|9479.9|9478.9|9484|9483|9479.9|9478.9|277
1759847700000|2025-10-07 14:35:00|9480.2|9479.2|9480.8|9479.8|9482.6|9481.6|9479|9478|414
1759848000000|2025-10-07 14:40:00|9481.4|9480.4|9478.8|9477.8|9481.9|9480.9|9478.5|9477.5|302
1759848300000|2025-10-07 14:45:00|9479|9478|9479.8|9478.8|9481.3|9480.3|9476.7|9475.7|251
1759848600000|2025-10-07 14:50:00|9479.3|9478.3|9480.3|9479.3|9481.8|9480.8|9478.3|9477.3|468
1759848900000|2025-10-07 14:55:00|9479.8|9478.8|9481.1|9480.1|9481.4|9480.4|9477.8|9476.8|355
1759849200000|2025-10-07 15:00:00|9481.3|9480.3|9480.8|9479.8|9483.2|9482.2|9479.5|9478.5|402
1759849500000|2025-10-07 15:05:00|9480.3|9479.3|9476.4|9475.4|9481.5|9480.5|9475.4|9474.4|619
1759849800000|2025-10-07 15:10:00|9476.6|9475.6|9476.3|9475.3|9483.4|9482.4|9474.6|9473.6|526
1759850100000|2025-10-07 15:15:00|9476.6|9475.6|9478.9|9477.9|9481.1|9480.1|9474.6|9473.6|528
1759850400000|2025-10-07 15:20:00|9478.1|9477.1|9477.8|9476.8|9478.9|9477.9|9474.9|9473.9|517
1759850700000|2025-10-07 15:25:00|9478.5|9477.5|9481.9|9479.9|9482.8|9481.8|9478|9477|3576
1759851000000|2025-10-07 15:30:00|9482.1|9480.1|9481.4|9479.4|9484.5|9482.5|9477.6|9475.6|5749
1759851300000|2025-10-07 15:35:00|9480.9|9478.9|9482.8|9480.8|9486.9|9484.9|9476.7|9474.7|1677
1759851600000|2025-10-07 15:40:00|9483|9481|9485.4|9483.4|9488.7|9486.7|9481.2|9479.2|770
1759851900000|2025-10-07 15:45:00|9485.9|9483.9|9481.6|9479.6|9486.9|9484.9|9479.9|9477.9|525
1759852200000|2025-10-07 15:50:00|9481.8|9479.8|9483.3|9481.3|9485.7|9483.7|9480.5|9478.5|431
1759852500000|2025-10-07 15:55:00|9483.6|9481.6|9484.9|9482.9|9487.9|9485.9|9481.8|9479.8|307
1759852800000|2025-10-07 16:00:00|9485.1|9483.1|9485.2|9483.2|9489.5|9487.5|9484.3|9482.3|146
1759853100000|2025-10-07 16:05:00|9485|9483|9486.2|9484.2|9487.6|9485.6|9481.7|9479.7|238
1759853400000|2025-10-07 16:10:00|9485.9|9483.9|9478.8|9476.8|9486.7|9484.7|9478.6|9476.6|99
1759853700000|2025-10-07 16:15:00|9479.1|9477.1|9477.9|9475.9|9482.2|9480.2|9476.9|9474.9|176
1759854000000|2025-10-07 16:20:00|9478.2|9476.2|9479.5|9477.5|9481.6|9479.6|9475.9|9473.9|194
1759854300000|2025-10-07 16:25:00|9479.3|9477.3|9480.8|9478.8|9486|9484|9479.3|9477.3|115
1759854600000|2025-10-07 16:30:00|9481.1|9479.1|9484.8|9482.8|9485.3|9483.3|9481.1|9479.1|42
1759854900000|2025-10-07 16:35:00|9485.1|9483.1|9487.1|9485.1|9488.4|9486.4|9483|9481|102
1759855200000|2025-10-07 16:40:00|9487.6|9485.6|9485.6|9483.6|9488.8|9486.8|9484.5|9482.5|55
1759855500000|2025-10-07 16:45:00|9485.8|9483.8|9482.9|9480.9|9486.4|9484.4|9482.7|9480.7|64
1759855800000|2025-10-07 16:50:00|9482.7|9480.7|9482|9480|9484.8|9482.8|9481.2|9479.2|54
1759856100000|2025-10-07 16:55:00|9481.4|9479.4|9483.8|9481.8|9484.6|9482.6|9481.2|9479.2|88
1759856400000|2025-10-07 17:00:00|9483.6|9481.6|9489|9487|9489.1|9487.1|9483.1|9481.1|292
1759856700000|2025-10-07 17:05:00|9488.8|9486.8|9489|9487|9489.2|9487.2|9485.3|9483.3|122
1759857000000|2025-10-07 17:10:00|9489.2|9487.2|9488.7|9486.7|9490.5|9488.5|9487.2|9485.2|67
1759857300000|2025-10-07 17:15:00|9488.5|9486.5|9490|9488|9491.5|9489.5|9488.5|9486.5|82
1759857600000|2025-10-07 17:20:00|9489.7|9487.7|9489|9487|9490.3|9488.3|9488.7|9486.7|38
1759857900000|2025-10-07 17:25:00|9488.5|9486.5|9485.3|9483.3|9488.5|9486.5|9484.8|9482.8|80
1759858200000|2025-10-07 17:30:00|9484.8|9482.8|9483.6|9481.6|9485.6|9483.6|9483.6|9481.6|59
1759858500000|2025-10-07 17:35:00|9483.4|9481.4|9486.3|9484.3|9486.8|9484.8|9483.3|9481.3|67
1759858800000|2025-10-07 17:40:00|9486.6|9484.6|9487.3|9485.3|9487.5|9485.5|9484.1|9482.1|40
1759859100000|2025-10-07 17:45:00|9487.5|9485.5|9489.4|9487.4|9489.9|9487.9|9486|9484|44
1759859400000|2025-10-07 17:50:00|9489.2|9487.2|9484.4|9482.4|9489.2|9487.2|9483|9481|75
1759859700000|2025-10-07 17:55:00|9484.1|9482.1|9483.3|9481.3|9485.2|9483.2|9482.9|9480.9|56
1759860000000|2025-10-07 18:00:00|9483.6|9481.6|9478.6|9476.6|9483.6|9481.6|9478|9476|109
1759860300000|2025-10-07 18:05:00|9478.4|9476.4|9478.6|9476.6|9481|9479|9476.5|9474.5|68
1759860600000|2025-10-07 18:10:00|9478.3|9476.3|9481|9479|9484.4|9482.4|9478.1|9476.1|46
1759860900000|2025-10-07 18:15:00|9481.2|9479.2|9481.9|9479.9|9482.7|9480.7|9480.3|9478.3|38
1759861200000|2025-10-07 18:20:00|9482.2|9480.2|9482.9|9480.9|9483.2|9481.2|9480.7|9478.7|45
1759861500000|2025-10-07 18:25:00|9482.7|9480.7|9483.8|9481.8|9485.1|9483.1|9482.2|9480.2|32
1759861800000|2025-10-07 18:30:00|9483.5|9481.5|9486.2|9484.2|9487|9485|9483.3|9481.3|29
1759862100000|2025-10-07 18:35:00|9486.5|9484.5|9487.6|9485.6|9487.8|9485.8|9485|9483|65
1759862400000|2025-10-07 18:40:00|9488.1|9486.1|9487.7|9485.7|9488.6|9486.6|9487.2|9485.2|30
1759862700000|2025-10-07 18:45:00|9487.9|9485.9|9486|9484|9488.7|9486.7|9486|9484|58
1759863000000|2025-10-07 18:50:00|9485.5|9483.5|9487.4|9485.4|9487.4|9485.4|9485|9483|32
1759863300000|2025-10-07 18:55:00|9488|9486|9489.3|9487.3|9489.5|9487.5|9487.5|9485.5|67
1759863600000|2025-10-07 19:00:00|9489.8|9487.8|9486.9|9484.9|9490.7|9488.7|9486.6|9484.6|90
1759863900000|2025-10-07 19:05:00|9486.7|9484.7|9486|9484|9487.8|9485.8|9485|9483|46
1759864200000|2025-10-07 19:10:00|9485.8|9483.8|9487|9485|9488|9486|9484.7|9482.7|47
1759864500000|2025-10-07 19:15:00|9487.5|9485.5|9488.2|9486.2|9489.2|9487.2|9486.3|9484.3|74
1759864800000|2025-10-07 19:20:00|9488.4|9486.4|9487.5|9485.5|9489.2|9487.2|9485.8|9483.8|102
1759865100000|2025-10-07 19:25:00|9487.8|9485.8|9486.9|9484.9|9487.8|9485.8|9486.4|9484.4|44
1759865400000|2025-10-07 19:30:00|9486.7|9484.7|9487|9485|9488.3|9486.3|9485.7|9483.7|95
1759865700000|2025-10-07 19:35:00|9486.7|9484.7|9489.6|9487.6|9490.2|9488.2|9486|9484|59
1759866000000|2025-10-07 19:40:00|9489.3|9487.3|9490.7|9488.7|9490.7|9488.7|9488.1|9486.1|90
1759866300000|2025-10-07 19:45:00|9490.5|9488.5|9490.6|9488.6|9491|9489|9488.5|9486.5|93
1759866600000|2025-10-07 19:50:00|9490.9|9488.9|9492.4|9490.4|9492.4|9490.4|9489.6|9487.6|143
1759866900000|2025-10-07 19:55:00|9492.6|9490.6|9489.5|9485.5|9493.4|9491.4|9488|9485.5|279
1759867200000|2025-10-07 20:00:00|9489.6|9485.6|9491.9|9487.9|9494.1|9490.1|9489.6|9485.6|0
1759867500000|2025-10-07 20:05:00|9492|9488|9493.2|9489.2|9493.6|9489.6|9491.9|9487.9|0
1759867800000|2025-10-07 20:10:00|9493.3|9489.3|9492.7|9488.7|9493.7|9489.7|9492.6|9488.6|0
1759868100000|2025-10-07 20:15:00|9492.8|9488.8|9492.2|9488.2|9493|9489|9491.9|9487.9|0
1759868400000|2025-10-07 20:20:00|9492.1|9488.1|9492.1|9488.1|9492.7|9488.7|9491.9|9487.9|0
1759868700000|2025-10-07 20:25:00|9492.2|9488.2|9493.2|9489.2|9493.3|9489.3|9492.1|9488.1|0
1759869000000|2025-10-07 20:30:00|9493.1|9489.1|9493.3|9489.3|9493.6|9489.6|9492.9|9488.9|0
1759869300000|2025-10-07 20:35:00|9493.2|9489.2|9493.2|9489.2|9493.8|9489.8|9492.9|9488.9|0
1759869600000|2025-10-07 20:40:00|9493.1|9489.1|9493.2|9489.2|9493.3|9489.3|9492.8|9488.8|0
1759869900000|2025-10-07 20:45:00|9493|9489|9493.5|9489.5|9493.6|9489.6|9492.9|9488.9|0
1759870200000|2025-10-07 20:50:00|9493.6|9489.6|9493.2|9489.2|9493.8|9489.8|9492.8|9488.8|0
1759870500000|2025-10-07 20:55:00|9493.3|9489.3|9492.6|9488.6|9493.4|9489.4|9491.8|9487.8|0
1759870800000|2025-10-07 21:00:00|9492.7|9488.7|9491.9|9487.9|9492.7|9488.7|9491.8|9487.8|0
1759871100000|2025-10-07 21:05:00|9492|9488|9492.3|9488.3|9492.6|9488.6|9492|9488|0
1759871400000|2025-10-07 21:10:00|9492.4|9488.4|9494|9490|9494|9490|9492.4|9488.4|0
1759872000000|2025-10-07 21:20:00|9493.9|9489.9|9493.9|9489.9|9493.9|9489.9|9493.9|9489.9|0
1759872300000|2025-10-07 21:25:00|9493.7|9489.7|9493.4|9489.4|9493.7|9489.7|9493.1|9489.1|0
1759872600000|2025-10-07 21:30:00|9493.3|9489.3|9493.2|9489.2|9493.3|9489.3|9493.2|9489.2|0
1759872900000|2025-10-07 21:35:00|9493.1|9489.1|9493.2|9489.2|9493.2|9489.2|9492.8|9488.8|0
1759873200000|2025-10-07 21:40:00|9493.1|9489.1|9493.1|9489.1|9493.2|9489.2|9493.1|9489.1|0
1759873500000|2025-10-07 21:45:00|9493.2|9489.2|9492.7|9488.7|9493.2|9489.2|9492.7|9488.7|0
1759873800000|2025-10-07 21:50:00|9492.8|9488.8|9492.5|9488.5|9492.8|9488.8|9492.5|9488.5|0
1759874100000|2025-10-07 21:55:00|9492.4|9488.4|9492.6|9488.6|9492.6|9488.6|9492.4|9488.4|0
1759874400000|2025-10-07 22:00:00|9492.9|9488.9|9494.7|9490.7|9495.1|9491.1|9492.9|9488.9|0
1759874700000|2025-10-07 22:05:00|9494.5|9490.5|9493.7|9489.7|9495.6|9491.6|9493.5|9489.5|0
1759875000000|2025-10-07 22:10:00|9493.6|9489.6|9493.4|9489.4|9494.1|9490.1|9492.8|9488.8|0
1759875300000|2025-10-07 22:15:00|9493.3|9489.3|9494|9490|9494.2|9490.2|9493.3|9489.3|0
1759875600000|2025-10-07 22:20:00|9494.1|9490.1|9494|9490|9494.6|9490.6|9493.7|9489.7|0
1759875900000|2025-10-07 22:25:00|9494.1|9490.1|9495.5|9491.5|9495.5|9491.5|9494|9490|0
1759876200000|2025-10-07 22:30:00|9495.4|9491.4|9495.9|9491.9|9496.6|9492.6|9495|9491|0
1759876500000|2025-10-07 22:35:00|9496|9492|9495.8|9491.8|9496.4|9492.4|9495.5|9491.5|0
1759876800000|2025-10-07 22:40:00|9495.9|9491.9|9495.9|9491.9|9496.1|9492.1|9494.7|9490.7|0
1759877100000|2025-10-07 22:45:00|9495.8|9491.8|9495.7|9491.7|9496.1|9492.1|9495.4|9491.4|0
1759877400000|2025-10-07 22:50:00|9495.6|9491.6|9496.3|9492.3|9496.4|9492.4|9495.5|9491.5|0
1759877700000|2025-10-07 22:55:00|9496.2|9492.2|9495.6|9491.6|9496.2|9492.2|9495.3|9491.3|0
1759878000000|2025-10-07 23:00:00|9495.7|9491.7|9494.4|9490.4|9496.3|9492.3|9494.2|9490.2|0
1759878300000|2025-10-07 23:05:00|9494.5|9490.5|9494.2|9490.2|9494.8|9490.8|9494|9490|0
1759878600000|2025-10-07 23:10:00|9494|9490|9491.8|9487.8|9494|9490|9491.6|9487.6|0
1759878900000|2025-10-07 23:15:00|9491.9|9487.9|9491.2|9487.2|9492.1|9488.1|9490.7|9486.7|0
1759879200000|2025-10-07 23:20:00|9491.1|9487.1|9489.9|9485.9|9491.3|9487.3|9489.4|9485.4|0
1759879500000|2025-10-07 23:25:00|9490|9486|9491|9487|9491.7|9487.7|9489|9485|0
1759879800000|2025-10-07 23:30:00|9490.9|9486.9|9490.3|9486.3|9490.9|9486.9|9489.7|9485.7|0
1759880100000|2025-10-07 23:35:00|9490.4|9486.4|9488.9|9484.9|9490.6|9486.6|9488.7|9484.7|0
1759880400000|2025-10-07 23:40:00|9489|9485|9489.9|9485.9|9489.9|9485.9|9487.7|9483.7|0
1759880700000|2025-10-07 23:45:00|9490|9486|9491.2|9487.2|9491.6|9487.6|9489.7|9485.7|0
1759881000000|2025-10-07 23:50:00|9491.1|9487.1|9490.1|9486.1|9491.4|9487.4|9489.5|9485.5|0
1759881300000|2025-10-07 23:55:00|9490|9486|9489.7|9485.7|9490.5|9486.5|9489.7|9485.7|0
1759881600000|2025-10-08 00:00:00|9489.8|9485.8|9488.5|9485.5|9491.7|9488.7|9485.1|9482.1|84
1759881900000|2025-10-08 00:05:00|9488.3|9485.3|9488.1|9485.1|9488.3|9485.3|9487.1|9484.1|10
1759882200000|2025-10-08 00:10:00|9487.8|9484.8|9485.6|9482.6|9487.8|9484.8|9483.9|9480.9|23
1759882500000|2025-10-08 00:15:00|9485.9|9482.9|9489.5|9486.5|9492|9489|9485.4|9482.4|49
1759882800000|2025-10-08 00:20:00|9489|9486|9490.5|9487.5|9491.5|9488.5|9489|9486|6
1759883100000|2025-10-08 00:25:00|9490.8|9487.8|9490.8|9487.8|9492|9489|9490|9487|8
1759883400000|2025-10-08 00:30:00|9490.3|9487.3|9490.4|9487.4|9490.6|9487.6|9489.1|9486.1|22
1759883700000|2025-10-08 00:35:00|9490.6|9487.6|9491.6|9488.6|9492.1|9489.1|9490.4|9487.4|3
1759884000000|2025-10-08 00:40:00|9491.3|9488.3|9491.6|9488.6|9492.1|9489.1|9491.1|9488.1|0
1759884300000|2025-10-08 00:45:00|9491.3|9488.3|9492.3|9489.3|9492.3|9489.3|9490.6|9487.6|3
1759884600000|2025-10-08 00:50:00|9492.6|9489.6|9492.8|9489.8|9493.1|9490.1|9492.1|9489.1|8
1759884900000|2025-10-08 00:55:00|9492.6|9489.6|9491.8|9488.8|9492.8|9489.8|9491.8|9488.8|12
1759885200000|2025-10-08 01:00:00|9492.3|9489.3|9496.4|9493.4|9497.2|9494.2|9492.3|9489.3|42
1759885500000|2025-10-08 01:05:00|9496.7|9493.7|9495.3|9492.3|9497.1|9494.1|9495.1|9492.1|8
1759885800000|2025-10-08 01:10:00|9495.6|9492.6|9493.5|9490.5|9495.8|9492.8|9493.3|9490.3|7
1759886100000|2025-10-08 01:15:00|9493.3|9490.3|9493.8|9490.8|9494.1|9491.1|9491.9|9488.9|9
1759886400000|2025-10-08 01:20:00|9494.1|9491.1|9494.1|9491.1|9494.9|9491.9|9493.6|9490.6|4
1759886700000|2025-10-08 01:25:00|9493.9|9490.9|9494.5|9491.5|9495.2|9492.2|9493.7|9490.7|3
1759887000000|2025-10-08 01:30:00|9494.2|9491.2|9494.7|9491.7|9495|9492|9493.5|9490.5|5
1759887300000|2025-10-08 01:35:00|9494.9|9491.9|9492.6|9489.6|9494.9|9491.9|9492.6|9489.6|10
1759887600000|2025-10-08 01:40:00|9491.8|9488.8|9492.7|9489.7|9492.7|9489.7|9491.8|9488.8|15
1759887900000|2025-10-08 01:45:00|9492.5|9489.5|9493.3|9490.3|9493.3|9490.3|9492.2|9489.2|7
1759888200000|2025-10-08 01:50:00|9492.8|9489.8|9493.1|9490.1|9493.3|9490.3|9492.3|9489.3|5
1759888500000|2025-10-08 01:55:00|9492.8|9489.8|9492.8|9489.8|9493.1|9490.1|9492.3|9489.3|3
1759888800000|2025-10-08 02:00:00|9492.6|9489.6|9492.9|9489.9|9493.2|9490.2|9492.3|9489.3|8
1759889100000|2025-10-08 02:05:00|9493.4|9490.4|9494.4|9491.4|9494.4|9491.4|9493.4|9490.4|4
1759889400000|2025-10-08 02:10:00|9494.2|9491.2|9495.9|9492.9|9496.2|9493.2|9493.9|9490.9|13
1759889700000|2025-10-08 02:15:00|9496|9493|9497|9494|9497.3|9494.3|9496|9493|6
1759890000000|2025-10-08 02:20:00|9497.4|9494.4|9496.7|9493.7|9498.7|9495.7|9496.7|9493.7|8
1759890300000|2025-10-08 02:25:00|9496.1|9493.1|9497|9494|9497.8|9494.8|9496.1|9493.1|0
1759890600000|2025-10-08 02:30:00|9496.3|9493.3|9496.8|9493.8|9497.3|9494.3|9496|9493|7
1759890900000|2025-10-08 02:35:00|9496.5|9493.5|9497|9494|9497|9494|9496|9493|2
1759891200000|2025-10-08 02:40:00|9497.2|9494.2|9496.2|9493.2|9497.7|9494.7|9496.2|9493.2|4
1759891500000|2025-10-08 02:45:00|9495.9|9492.9|9495.9|9492.9|9496.2|9493.2|9495.4|9492.4|2
1759891800000|2025-10-08 02:50:00|9495.6|9492.6|9496.3|9493.3|9496.5|9493.5|9494.9|9491.9|24
1759892100000|2025-10-08 02:55:00|9496.1|9493.1|9496.7|9493.7|9496.7|9493.7|9495.7|9492.7|2
1759892400000|2025-10-08 03:00:00|9496.4|9493.4|9496.5|9493.5|9496.8|9493.8|9496|9493|2
1759892700000|2025-10-08 03:05:00|9496|9493|9496.1|9493.1|9496.4|9493.4|9495.4|9492.4|1
1759893000000|2025-10-08 03:10:00|9496.3|9493.3|9497.6|9494.6|9497.6|9494.6|9496.2|9493.2|13
1759893300000|2025-10-08 03:15:00|9497.8|9494.8|9502.2|9499.2|9502.2|9499.2|9497.6|9494.6|26
1759893600000|2025-10-08 03:20:00|9502.6|9499.6|9502.4|9499.4|9503.3|9500.3|9502.1|9499.1|29
1759893900000|2025-10-08 03:25:00|9502.2|9499.2|9499.7|9496.7|9502.2|9499.2|9499.7|9496.7|26
1759894200000|2025-10-08 03:30:00|9500|9497|9499.2|9496.2|9500.2|9497.2|9499|9496|2
1759894500000|2025-10-08 03:35:00|9499.3|9496.3|9499.7|9496.7|9499.8|9496.8|9499.3|9496.3|1
1759894800000|2025-10-08 03:40:00|9499.5|9496.5|9499.2|9496.2|9500|9497|9499|9496|2
1759895100000|2025-10-08 03:45:00|9499.5|9496.5|9499.8|9496.8|9500.1|9497.1|9499.2|9496.2|1
1759895400000|2025-10-08 03:50:00|9499.3|9496.3|9499|9496|9499.8|9496.8|9498.8|9495.8|12
1759895700000|2025-10-08 03:55:00|9499.3|9496.3|9499.2|9496.2|9499.5|9496.5|9499|9496|2
1759896000000|2025-10-08 04:00:00|9499.5|9496.5|9499.1|9496.1|9499.5|9496.5|9498.9|9495.9|0
1759896300000|2025-10-08 04:05:00|9498.9|9495.9|9497.8|9494.8|9499.1|9496.1|9497.1|9494.1|8
1759896600000|2025-10-08 04:10:00|9497.6|9494.6|9497.2|9494.2|9497.7|9494.7|9496.8|9493.8|0
1759896900000|2025-10-08 04:15:00|9496.9|9493.9|9496.8|9493.8|9497.4|9494.4|9496.3|9493.3|0
1759897200000|2025-10-08 04:20:00|9497.1|9494.1|9497.1|9494.1|9497.7|9494.7|9496.6|9493.6|0
1759897500000|2025-10-08 04:25:00|9496.8|9493.8|9498.3|9495.3|9498.3|9495.3|9496.8|9493.8|6
1759897800000|2025-10-08 04:30:00|9498.1|9495.1|9497.7|9494.7|9498.3|9495.3|9497.7|9494.7|0
1759898100000|2025-10-08 04:35:00|9498|9495|9497.7|9494.7|9498.5|9495.5|9497.7|9494.7|0
1759898400000|2025-10-08 04:40:00|9498|9495|9496.7|9493.7|9498.2|9495.2|9496.5|9493.5|7
1759898700000|2025-10-08 04:45:00|9497|9494|9496.3|9493.3|9497|9494|9496.2|9493.2|8
1759899000000|2025-10-08 04:50:00|9496.6|9493.6|9499.2|9496.2|9499.2|9496.2|9496.3|9493.3|38
1759899300000|2025-10-08 04:55:00|9498.8|9495.8|9497.6|9494.6|9498.8|9495.8|9497.6|9494.6|9
1759899600000|2025-10-08 05:00:00|9497.3|9494.3|9497.4|9494.4|9498.1|9495.1|9496.9|9493.9|22
1759899900000|2025-10-08 05:05:00|9497.2|9494.2|9498.9|9495.9|9500.7|9497.7|9497.2|9494.2|20
1759900200000|2025-10-08 05:10:00|9498.4|9495.4|9496.8|9493.8|9498.4|9495.4|9496.8|9493.8|8
1759900500000|2025-10-08 05:15:00|9497.1|9494.1|9498.3|9495.3|9498.6|9495.6|9497.1|9494.1|24
1759900800000|2025-10-08 05:20:00|9498.6|9495.6|9501.5|9498.5|9502.5|9499.5|9498.6|9495.6|57
1759901100000|2025-10-08 05:25:00|9501.3|9498.3|9503.2|9500.2|9503.2|9500.2|9500.7|9497.7|41
1759901400000|2025-10-08 05:30:00|9502.9|9499.9|9503.9|9500.9|9504.7|9501.7|9502.3|9499.3|25
1759901700000|2025-10-08 05:35:00|9504.2|9501.2|9502|9499|9504.2|9501.2|9501.2|9498.2|30
1759902000000|2025-10-08 05:40:00|9501.7|9498.7|9501.4|9498.4|9502.6|9499.6|9500.2|9497.2|26
1759902300000|2025-10-08 05:45:00|9501.2|9498.2|9501.5|9498.5|9502.4|9499.4|9500.9|9497.9|8
1759902600000|2025-10-08 05:50:00|9501.2|9498.2|9500.4|9497.4|9501.2|9498.2|9499.1|9496.1|10
1759902900000|2025-10-08 05:55:00|9500.7|9497.7|9500.3|9497.3|9501.7|9498.7|9500.1|9497.1|25
1759903200000|2025-10-08 06:00:00|9500.1|9497.1|9501.1|9499.1|9503.1|9501.1|9499.1|9497.1|172
1759903500000|2025-10-08 06:05:00|9500.9|9498.9|9498.4|9496.4|9500.9|9498.9|9496.9|9494.9|39
1759903800000|2025-10-08 06:10:00|9498.6|9496.6|9502.1|9500.1|9502.1|9500.1|9498.4|9496.4|44
1759904100000|2025-10-08 06:15:00|9501.9|9499.9|9500.3|9498.3|9502|9500|9499.2|9497.2|40
1759904400000|2025-10-08 06:20:00|9499.8|9497.8|9498.6|9496.6|9500.3|9498.3|9497.3|9495.3|20
1759904700000|2025-10-08 06:25:00|9498.1|9496.1|9496.7|9494.7|9498.3|9496.3|9495.9|9493.9|66
1759905000000|2025-10-08 06:30:00|9496.5|9494.5|9492.2|9490.2|9497.6|9495.6|9491|9489|54
1759905300000|2025-10-08 06:35:00|9492.4|9490.4|9493.5|9491.5|9493.7|9491.7|9492.4|9490.4|49
1759905600000|2025-10-08 06:40:00|9492.7|9490.7|9492.6|9490.6|9493.2|9491.2|9490.7|9488.7|41
1759905900000|2025-10-08 06:45:00|9492.4|9490.4|9493.8|9491.8|9493.9|9491.9|9490.7|9488.7|26
1759906200000|2025-10-08 06:50:00|9494.8|9492.8|9496|9494|9497.1|9495.1|9494.7|9492.7|76
1759906500000|2025-10-08 06:55:00|9496.3|9494.3|9491.9|9489.9|9496.3|9494.3|9490.5|9488.5|248
1759906800000|2025-10-08 07:00:00|9492.1|9490.1|9513.5|9512.5|9515.2|9514.2|9491|9490|2831
1759907100000|2025-10-08 07:05:00|9513|9512|9507.5|9506.5|9513.5|9512.5|9507.2|9506.2|531
1759907400000|2025-10-08 07:10:00|9507.2|9506.2|9499.7|9498.7|9507.7|9506.7|9496.7|9495.7|471
1759907700000|2025-10-08 07:15:00|9501.2|9500.2|9507.7|9506.7|9510.3|9509.3|9500.7|9499.7|448
1759908000000|2025-10-08 07:20:00|9508.6|9507.6|9508.9|9507.9|9510.9|9509.9|9505.4|9504.4|376
1759908300000|2025-10-08 07:25:00|9509.1|9508.1|9508.4|9507.4|9510.1|9509.1|9503.1|9502.1|642
1759908600000|2025-10-08 07:30:00|9509|9508|9510.7|9509.7|9513|9512|9508.2|9507.2|456
1759908900000|2025-10-08 07:35:00|9510.2|9509.2|9513.9|9512.9|9515.3|9514.3|9507.7|9506.7|515
1759909200000|2025-10-08 07:40:00|9513|9512|9511.8|9510.8|9513|9512|9510.1|9509.1|243
1759909500000|2025-10-08 07:45:00|9511.6|9510.6|9513|9512|9514.8|9513.8|9511.3|9510.3|190
1759909800000|2025-10-08 07:50:00|9512.9|9511.9|9515.7|9514.7|9515.8|9514.8|9510.3|9509.3|306
1759910100000|2025-10-08 07:55:00|9515.5|9514.5|9517.7|9516.7|9518.5|9517.5|9515.5|9514.5|261
1759910400000|2025-10-08 08:00:00|9517.4|9516.4|9518.9|9517.9|9520.8|9519.8|9515.4|9514.4|413
1759910700000|2025-10-08 08:05:00|9518.7|9517.7|9516.5|9515.5|9521.9|9520.9|9516.5|9515.5|353
1759911000000|2025-10-08 08:10:00|9516.6|9515.6|9518.1|9517.1|9521.9|9520.9|9516|9515|335
1759911300000|2025-10-08 08:15:00|9518.4|9517.4|9519.4|9518.4|9522.8|9521.8|9518.4|9517.4|295
1759911600000|2025-10-08 08:20:00|9519.1|9518.1|9517.5|9516.5|9520|9519|9514.2|9513.2|309
1759911900000|2025-10-08 08:25:00|9517.7|9516.7|9511.9|9510.9|9517.7|9516.7|9511.3|9510.3|264
1759912200000|2025-10-08 08:30:00|9512.2|9511.2|9515.4|9514.4|9517.3|9516.3|9511.8|9510.8|184
1759912500000|2025-10-08 08:35:00|9515.7|9514.7|9516.9|9515.9|9517.3|9516.3|9514|9513|166
1759912800000|2025-10-08 08:40:00|9516.3|9515.3|9514.5|9513.5|9516.7|9515.7|9514.2|9513.2|178
1759913100000|2025-10-08 08:45:00|9514.2|9513.2|9517.4|9516.4|9517.8|9516.8|9514|9513|264
1759913400000|2025-10-08 08:50:00|9517.9|9516.9|9522.9|9521.9|9523.1|9522.1|9517.2|9516.2|162
1759913700000|2025-10-08 08:55:00|9522.7|9521.7|9522.8|9521.8|9523.4|9522.4|9518.4|9517.4|441
1759914000000|2025-10-08 09:00:00|9522.2|9521.2|9523.1|9522.1|9525.6|9524.6|9521.5|9520.5|322
1759914300000|2025-10-08 09:05:00|9523.6|9522.6|9526.7|9525.7|9527.6|9526.6|9523.6|9522.6|145
1759914600000|2025-10-08 09:10:00|9527.5|9526.5|9530.5|9529.5|9530.7|9529.7|9526.9|9525.9|172
1759914900000|2025-10-08 09:15:00|9530.2|9529.2|9533.7|9532.7|9533.8|9532.8|9529.5|9528.5|222
1759915200000|2025-10-08 09:20:00|9533.8|9532.8|9530.2|9529.2|9533.8|9532.8|9528.7|9527.7|335
1759915500000|2025-10-08 09:25:00|9530|9529|9531.1|9530.1|9533.1|9532.1|9530|9529|256
1759915800000|2025-10-08 09:30:00|9531.6|9530.6|9534.8|9533.8|9535.6|9534.6|9530.3|9529.3|261
1759916100000|2025-10-08 09:35:00|9535.1|9534.1|9537.4|9536.4|9538.1|9537.1|9534|9533|218
1759916400000|2025-10-08 09:40:00|9537.1|9536.1|9535|9534|9537.4|9536.4|9528.8|9527.8|520
1759916700000|2025-10-08 09:45:00|9534.8|9533.8|9538.9|9537.9|9541|9540|9534.5|9533.5|248
1759917000000|2025-10-08 09:50:00|9538.8|9537.8|9539.4|9538.4|9540.3|9539.3|9537.4|9536.4|203
1759917300000|2025-10-08 09:55:00|9539.2|9538.2|9537.3|9536.3|9539.8|9538.8|9535.5|9534.5|150
1759917600000|2025-10-08 10:00:00|9537.6|9536.6|9536|9535|9537.6|9536.6|9534|9533|148
1759917900000|2025-10-08 10:05:00|9535.7|9534.7|9539.4|9538.4|9539.4|9538.4|9535|9534|161
1759918200000|2025-10-08 10:10:00|9539.6|9538.6|9537.8|9536.8|9539.9|9538.9|9535.3|9534.3|143
1759918500000|2025-10-08 10:15:00|9538.3|9537.3|9540.4|9539.4|9541.9|9540.9|9537.9|9536.9|196
1759918800000|2025-10-08 10:20:00|9540.1|9539.1|9538.6|9537.6|9540.4|9539.4|9537.7|9536.7|132
1759919100000|2025-10-08 10:25:00|9538.4|9537.4|9536.5|9535.5|9538.4|9537.4|9536.5|9535.5|121
1759919400000|2025-10-08 10:30:00|9536.2|9535.2|9536.4|9535.4|9536.7|9535.7|9532.9|9531.9|234
1759919700000|2025-10-08 10:35:00|9536.2|9535.2|9536.2|9535.2|9537.8|9536.8|9535.5|9534.5|82
1759920000000|2025-10-08 10:40:00|9536.3|9535.3|9536.3|9535.3|9537.6|9536.6|9535.8|9534.8|111
1759920300000|2025-10-08 10:45:00|9536.2|9535.2|9542.2|9541.2|9542.2|9541.2|9534.8|9533.8|138
1759920600000|2025-10-08 10:50:00|9542|9541|9548.6|9547.6|9552.1|9551.1|9541.5|9540.5|661
1759920900000|2025-10-08 10:55:00|9548.8|9547.8|9554.5|9553.5|9557.6|9556.6|9548.8|9547.8|682
1759921200000|2025-10-08 11:00:00|9555.5|9554.5|9560.7|9559.7|9561.2|9560.2|9552.7|9551.7|390
1759921500000|2025-10-08 11:05:00|9560.5|9559.5|9564.2|9563.2|9567.2|9566.2|9559.5|9558.5|743
1759921800000|2025-10-08 11:10:00|9564.1|9563.1|9564.8|9563.8|9566|9565|9562.7|9561.7|257
1759922100000|2025-10-08 11:15:00|9564.3|9563.3|9563.7|9562.7|9564.7|9563.7|9561.9|9560.9|206
1759922400000|2025-10-08 11:20:00|9563.5|9562.5|9566.9|9565.9|9568.4|9567.4|9563.2|9562.2|201
1759922700000|2025-10-08 11:25:00|9567.2|9566.2|9567.1|9566.1|9570.2|9569.2|9565.2|9564.2|251
1759923000000|2025-10-08 11:30:00|9566.3|9565.3|9564.7|9563.7|9566.3|9565.3|9563.5|9562.5|259
1759923300000|2025-10-08 11:35:00|9565|9564|9564.1|9563.1|9566.1|9565.1|9562.7|9561.7|193
1759923600000|2025-10-08 11:40:00|9564.3|9563.3|9562|9561|9565.2|9564.2|9559.9|9558.9|188
1759923900000|2025-10-08 11:45:00|9561.5|9560.5|9559.2|9558.2|9562|9561|9559|9558|155
1759924200000|2025-10-08 11:50:00|9559.9|9558.9|9563.9|9562.9|9564.9|9563.9|9559.2|9558.2|294
1759924500000|2025-10-08 11:55:00|9564.2|9563.2|9561.6|9560.6|9564.9|9563.9|9561.5|9560.5|225
1759924800000|2025-10-08 12:00:00|9561.1|9560.1|9568.2|9567.2|9568.2|9567.2|9559.6|9558.6|281
1759925100000|2025-10-08 12:05:00|9567.9|9566.9|9566.7|9565.7|9568.7|9567.7|9565|9564|227
1759925400000|2025-10-08 12:10:00|9566.8|9565.8|9562.8|9561.8|9567|9566|9562.1|9561.1|179
1759925700000|2025-10-08 12:15:00|9563|9562|9562.6|9561.6|9563.4|9562.4|9561|9560|195
1759926000000|2025-10-08 12:20:00|9563.2|9562.2|9567.7|9566.7|9568.8|9567.8|9562.5|9561.5|270
1759926300000|2025-10-08 12:25:00|9568|9567|9570.9|9569.9|9572.2|9571.2|9566.7|9565.7|223
1759926600000|2025-10-08 12:30:00|9570.5|9569.5|9568.3|9567.3|9571.5|9570.5|9567.4|9566.4|237
1759926900000|2025-10-08 12:35:00|9568.1|9567.1|9564.3|9563.3|9569.1|9568.1|9564|9563|245
1759927200000|2025-10-08 12:40:00|9564.1|9563.1|9560.2|9559.2|9564.7|9563.7|9559.2|9558.2|186
1759927500000|2025-10-08 12:45:00|9559.9|9558.9|9564|9563|9564.2|9563.2|9556.8|9555.8|230
1759927800000|2025-10-08 12:50:00|9563.8|9562.8|9570|9569|9570.7|9569.7|9562.9|9561.9|415
1759928100000|2025-10-08 12:55:00|9569.5|9568.5|9572.7|9571.7|9573.6|9572.6|9569.2|9568.2|461
1759928400000|2025-10-08 13:00:00|9571.7|9570.7|9576|9575|9577.6|9576.6|9571.5|9570.5|745
1759928700000|2025-10-08 13:05:00|9576.5|9575.5|9574.3|9573.3|9577.4|9576.4|9574.3|9573.3|574
1759929000000|2025-10-08 13:10:00|9574.1|9573.1|9566.3|9565.3|9574.1|9573.1|9565.7|9564.7|281
1759929300000|2025-10-08 13:15:00|9566.6|9565.6|9560.4|9559.4|9566.8|9565.8|9560.4|9559.4|219
1759929600000|2025-10-08 13:20:00|9561|9560|9566|9565|9566.4|9565.4|9558.8|9557.8|159
1759929900000|2025-10-08 13:25:00|9565.5|9564.5|9561.8|9560.8|9565.7|9564.7|9560.6|9559.6|269
1759930200000|2025-10-08 13:30:00|9561.5|9560.5|9550|9549|9564.4|9563.4|9548.1|9547.1|593
1759930500000|2025-10-08 13:35:00|9549|9548|9547|9546|9552.2|9551.2|9547|9546|509
1759930800000|2025-10-08 13:40:00|9547.2|9546.2|9535.2|9534.2|9547.2|9546.2|9535.1|9534.1|570
1759931100000|2025-10-08 13:45:00|9534.9|9533.9|9534.4|9533.4|9538.7|9537.7|9530.8|9529.8|864
1759931400000|2025-10-08 13:50:00|9535.2|9534.2|9532|9531|9535.5|9534.5|9529|9528|519
1759931700000|2025-10-08 13:55:00|9531.7|9530.7|9532.5|9531.5|9534.6|9533.6|9527.1|9526.1|605
1759932000000|2025-10-08 14:00:00|9532|9531|9538.8|9537.8|9541.9|9540.9|9531.1|9530.1|715
1759932300000|2025-10-08 14:05:00|9539.1|9538.1|9540.5|9539.5|9543.5|9542.5|9535.3|9534.3|361
1759932600000|2025-10-08 14:10:00|9540|9539|9542.3|9541.3|9544.2|9543.2|9538.2|9537.2|293
1759932900000|2025-10-08 14:15:00|9542.6|9541.6|9537.1|9536.1|9542.6|9541.6|9534.9|9533.9|325
1759933200000|2025-10-08 14:20:00|9537.7|9536.7|9537.5|9536.5|9540.6|9539.6|9536.2|9535.2|217
1759933500000|2025-10-08 14:25:00|9537.2|9536.2|9538.6|9537.6|9541.6|9540.6|9537|9536|219
1759933800000|2025-10-08 14:30:00|9538.1|9537.1|9540.7|9539.7|9543|9542|9537.3|9536.3|256
1759934100000|2025-10-08 14:35:00|9541.2|9540.2|9540.5|9539.5|9546.1|9545.1|9538.7|9537.7|720
1759934400000|2025-10-08 14:40:00|9540.4|9539.4|9543.1|9542.1|9543.3|9542.3|9540.1|9539.1|412
1759934700000|2025-10-08 14:45:00|9543.3|9542.3|9544.5|9543.5|9545|9544|9540.7|9539.7|374
1759935000000|2025-10-08 14:50:00|9544.8|9543.8|9544.7|9543.7|9547|9546|9543.7|9542.7|329
1759935300000|2025-10-08 14:55:00|9544.5|9543.5|9548.8|9547.8|9550.8|9549.8|9544.5|9543.5|338
1759935600000|2025-10-08 15:00:00|9548.5|9547.5|9552.8|9551.8|9553.7|9552.7|9546.6|9545.6|642
1759935900000|2025-10-08 15:05:00|9552.6|9551.6|9551.7|9550.7|9554.2|9553.2|9547.6|9546.6|543
1759936200000|2025-10-08 15:10:00|9552.2|9551.2|9555.3|9554.3|9556.1|9555.1|9549.7|9548.7|495
1759936500000|2025-10-08 15:15:00|9555.1|9554.1|9556.3|9555.3|9559.4|9558.4|9553.2|9552.2|429
1759936800000|2025-10-08 15:20:00|9556.6|9555.6|9558.1|9557.1|9558.6|9557.6|9555.6|9554.6|607
1759937100000|2025-10-08 15:25:00|9558.6|9557.6|9558.5|9556.5|9560.4|9558.6|9554.6|9553.6|2547
1759937400000|2025-10-08 15:30:00|9556|9554|9549|9547|9556|9554|9547.1|9545.1|4964
1759937700000|2025-10-08 15:35:00|9548.7|9546.7|9551.7|9549.7|9552.6|9550.6|9547.5|9545.5|2212
1759938000000|2025-10-08 15:40:00|9551.9|9549.9|9554|9552|9554.7|9552.7|9551.9|9549.9|289
1759938300000|2025-10-08 15:45:00|9553.5|9551.5|9553.7|9551.7|9556.5|9554.5|9553.3|9551.3|450
1759938600000|2025-10-08 15:50:00|9553.9|9551.9|9552.9|9550.9|9554.9|9552.9|9550.9|9548.9|371
1759938900000|2025-10-08 15:55:00|9553.1|9551.1|9552.5|9550.5|9553.4|9551.4|9550.4|9548.4|378
1759939200000|2025-10-08 16:00:00|9552.8|9550.8|9557|9555|9557|9555|9552.8|9550.8|195
1759939500000|2025-10-08 16:05:00|9556.7|9554.7|9557.6|9555.6|9558.5|9556.5|9555.9|9553.9|125
1759939800000|2025-10-08 16:10:00|9558.1|9556.1|9560.1|9558.1|9560.6|9558.6|9557.9|9555.9|166
1759940100000|2025-10-08 16:15:00|9560.3|9558.3|9558.5|9556.5|9561.6|9559.6|9558.2|9556.2|184
1759940400000|2025-10-08 16:20:00|9558.7|9556.7|9557|9555|9560.7|9558.7|9557|9555|257
1759940700000|2025-10-08 16:25:00|9556.5|9554.5|9556.8|9554.8|9557.3|9555.3|9555.1|9553.1|201
1759941000000|2025-10-08 16:30:00|9557|9555|9558.9|9556.9|9558.9|9556.9|9556.2|9554.2|186
1759941300000|2025-10-08 16:35:00|9558.6|9556.6|9556.9|9554.9|9559|9557|9556.9|9554.9|79
1759941600000|2025-10-08 16:40:00|9557.2|9555.2|9554.4|9552.4|9557.2|9555.2|9553.8|9551.8|82
1759941900000|2025-10-08 16:45:00|9554.2|9552.2|9553.3|9551.3|9555.3|9553.3|9552.5|9550.5|74
1759942200000|2025-10-08 16:50:00|9553.5|9551.5|9553.3|9551.3|9554.2|9552.2|9551.9|9549.9|90
1759942500000|2025-10-08 16:55:00|9553.8|9551.8|9555.8|9553.8|9556.5|9554.5|9553.8|9551.8|33
1759942800000|2025-10-08 17:00:00|9555.3|9553.3|9551.1|9549.1|9555.5|9553.5|9551.1|9549.1|197
1759943100000|2025-10-08 17:05:00|9550.9|9548.9|9553.1|9551.1|9553.6|9551.6|9549.2|9547.2|152
1759943400000|2025-10-08 17:10:00|9553.4|9551.4|9555|9553|9555.5|9553.5|9553|9551|58
1759943700000|2025-10-08 17:15:00|9555.2|9553.2|9554.9|9552.9|9557.3|9555.3|9554.9|9552.9|95
1759944000000|2025-10-08 17:20:00|9554.8|9552.8|9554.2|9552.2|9555.5|9553.5|9553.6|9551.6|42
1759944300000|2025-10-08 17:25:00|9554.7|9552.7|9553.1|9551.1|9555.2|9553.2|9551.7|9549.7|63
1759944600000|2025-10-08 17:30:00|9553.6|9551.6|9551.6|9549.6|9555.3|9553.3|9551.3|9549.3|140
1759944900000|2025-10-08 17:35:00|9551.4|9549.4|9551.9|9549.9|9551.9|9549.9|9549.1|9547.1|95
1759945200000|2025-10-08 17:40:00|9551.4|9549.4|9549.8|9547.8|9551.4|9549.4|9547.3|9545.3|48
1759945500000|2025-10-08 17:45:00|9549.7|9547.7|9548.6|9546.6|9550.3|9548.3|9547.5|9545.5|112
1759945800000|2025-10-08 17:50:00|9548.7|9546.7|9549|9547|9550.5|9548.5|9548.2|9546.2|70
1759946100000|2025-10-08 17:55:00|9549.2|9547.2|9549.5|9547.5|9550.5|9548.5|9549|9547|62
1759946400000|2025-10-08 18:00:00|9550|9548|9550.6|9548.6|9552|9550|9548|9546|114
1759946700000|2025-10-08 18:05:00|9550.4|9548.4|9549.7|9547.7|9551.6|9549.6|9548.1|9546.1|155
1759947000000|2025-10-08 18:10:00|9550|9548|9548.7|9546.7|9552.4|9550.4|9548.4|9546.4|88
1759947300000|2025-10-08 18:15:00|9548.9|9546.9|9549.1|9547.1|9551.4|9549.4|9546.7|9544.7|401
1759947600000|2025-10-08 18:20:00|9549.4|9547.4|9548.5|9546.5|9549.4|9547.4|9546.4|9544.4|62
1759947900000|2025-10-08 18:25:00|9548.3|9546.3|9546|9544|9549.9|9547.9|9545.7|9543.7|53
1759948200000|2025-10-08 18:30:00|9546.1|9544.1|9546.7|9544.7|9548.3|9546.3|9545.7|9543.7|61
1759948500000|2025-10-08 18:35:00|9546.2|9544.2|9543.7|9541.7|9547.4|9545.4|9543.2|9541.2|90
1759948800000|2025-10-08 18:40:00|9543.4|9541.4|9543.8|9541.8|9544.8|9542.8|9541.8|9539.8|96
1759949100000|2025-10-08 18:45:00|9543.5|9541.5|9541.7|9539.7|9543.8|9541.8|9541.5|9539.5|105
1759949400000|2025-10-08 18:50:00|9542|9540|9540.4|9538.4|9542|9540|9539.9|9537.9|69
1759949700000|2025-10-08 18:55:00|9540.1|9538.1|9540.7|9538.7|9542|9540|9539.7|9537.7|169
1759950000000|2025-10-08 19:00:00|9541|9539|9542|9540|9543|9541|9540|9538|57
1759950300000|2025-10-08 19:05:00|9541.7|9539.7|9540|9538|9542|9540|9539.5|9537.5|72
1759950600000|2025-10-08 19:10:00|9540.2|9538.2|9542.4|9540.4|9542.4|9540.4|9540|9538|103
1759950900000|2025-10-08 19:15:00|9542.9|9540.9|9545|9543|9545|9543|9542|9540|97
1759951200000|2025-10-08 19:20:00|9544.7|9542.7|9542.5|9540.5|9545.2|9543.2|9542.5|9540.5|77
1759951500000|2025-10-08 19:25:00|9542.2|9540.2|9541|9539|9542.7|9540.7|9541|9539|72
1759951800000|2025-10-08 19:30:00|9541.2|9539.2|9541.5|9539.5|9542|9540|9540.5|9538.5|106
1759952100000|2025-10-08 19:35:00|9541|9539|9542.5|9540.5|9543|9541|9541|9539|79
1759952400000|2025-10-08 19:40:00|9542.2|9540.2|9541.5|9539.5|9542.5|9540.5|9539.8|9537.8|83
1759952700000|2025-10-08 19:45:00|9541.8|9539.8|9546.7|9544.7|9547.2|9545.2|9540.8|9538.8|164
1759953000000|2025-10-08 19:50:00|9546.9|9544.9|9547.7|9545.7|9549|9547|9546|9544|237
1759953300000|2025-10-08 19:55:00|9547.5|9545.5|9549.1|9545.1|9551|9549|9546.8|9544.7|573
1759953600000|2025-10-08 20:00:00|9549|9545|9549|9545|9550|9546|9547.7|9543.7|0
1759953900000|2025-10-08 20:05:00|9549.1|9545.1|9549.8|9545.8|9550.3|9546.3|9548.9|9544.9|0
1759954200000|2025-10-08 20:10:00|9549.7|9545.7|9550.2|9546.2|9550.3|9546.3|9549.1|9545.1|0
1759954500000|2025-10-08 20:15:00|9550|9546|9550.4|9546.4|9551.2|9547.2|9549.4|9545.4|0
1759954800000|2025-10-08 20:20:00|9550.3|9546.3|9551.3|9547.3|9552.4|9548.4|9550.2|9546.2|0
1759955100000|2025-10-08 20:25:00|9551.2|9547.2|9553.1|9549.1|9553.5|9549.5|9551.2|9547.2|0
1759955400000|2025-10-08 20:30:00|9552.9|9548.9|9552.4|9548.4|9553.2|9549.2|9552.2|9548.2|0
1759955700000|2025-10-08 20:35:00|9552.5|9548.5|9552.5|9548.5|9553.1|9549.1|9552.2|9548.2|0
1759956000000|2025-10-08 20:40:00|9552.6|9548.6|9552.6|9548.6|9553.2|9549.2|9552.3|9548.3|0
1759956300000|2025-10-08 20:45:00|9552.5|9548.5|9551.3|9547.3|9552.6|9548.6|9551.3|9547.3|0
1759956600000|2025-10-08 20:50:00|9551.4|9547.4|9551.7|9547.7|9551.8|9547.8|9550.8|9546.8|0
1759956900000|2025-10-08 20:55:00|9551.5|9547.5|9550.4|9546.4|9551.7|9547.7|9549.7|9545.7|0
1759957200000|2025-10-08 21:00:00|9550.7|9546.7|9550.9|9546.9|9551.2|9547.2|9550.7|9546.7|0
1759957500000|2025-10-08 21:05:00|9550.8|9546.8|9550.8|9546.8|9551.2|9547.2|9550.8|9546.8|0
1759957800000|2025-10-08 21:10:00|9550.7|9546.7|9553.1|9549.1|9554.2|9550.2|9550.7|9546.7|0
1759958100000|2025-10-08 21:15:00|9553.2|9549.2|9553.1|9549.1|9553.2|9549.2|9553.1|9549.1|0
1759958400000|2025-10-08 21:20:00|9552.9|9548.9|9552.4|9548.4|9552.9|9548.9|9552.2|9548.2|0
1759958700000|2025-10-08 21:25:00|9552.3|9548.3|9552.2|9548.2|9552.4|9548.4|9552|9548|0
1759959000000|2025-10-08 21:30:00|9552.3|9548.3|9552.6|9548.6|9552.6|9548.6|9552.3|9548.3|0
1759959600000|2025-10-08 21:40:00|9552.5|9548.5|9552.6|9548.6|9552.6|9548.6|9552.5|9548.5|0
1759959900000|2025-10-08 21:45:00|9552.7|9548.7|9552.6|9548.6|9552.7|9548.7|9552.6|9548.6|0
1759960500000|2025-10-08 21:55:00|9552.5|9548.5|9552.6|9548.6|9552.6|9548.6|9552.5|9548.5|0
1759960800000|2025-10-08 22:00:00|9552.7|9548.7|9554.6|9550.6|9555.2|9551.2|9552.7|9548.7|0
1759961100000|2025-10-08 22:05:00|9554.7|9550.7|9556.3|9552.3|9556.3|9552.3|9554.3|9550.3|0
1759961400000|2025-10-08 22:10:00|9556.5|9552.5|9556.7|9552.7|9557.2|9553.2|9555.6|9551.6|0
1759961700000|2025-10-08 22:15:00|9556.5|9552.5|9556.1|9552.1|9557.5|9553.5|9555.5|9551.5|0
1759962000000|2025-10-08 22:20:00|9556|9552|9556.6|9552.6|9557.1|9553.1|9555.9|9551.9|0
1759962300000|2025-10-08 22:25:00|9556.5|9552.5|9557|9553|9557.4|9553.4|9556.4|9552.4|0
1759962600000|2025-10-08 22:30:00|9556.9|9552.9|9555.8|9551.8|9556.9|9552.9|9555.5|9551.5|0
1759962900000|2025-10-08 22:35:00|9555.9|9551.9|9556.7|9552.7|9557.3|9553.3|9555.8|9551.8|0
1759963200000|2025-10-08 22:40:00|9556.6|9552.6|9556.6|9552.6|9556.9|9552.9|9556.4|9552.4|0
1759963500000|2025-10-08 22:45:00|9556.5|9552.5|9556.7|9552.7|9556.9|9552.9|9556.2|9552.2|0
1759963800000|2025-10-08 22:50:00|9556.8|9552.8|9556.8|9552.8|9557.7|9553.7|9556.7|9552.7|0
1759964100000|2025-10-08 22:55:00|9556.9|9552.9|9557.2|9553.2|9557.3|9553.3|9556.3|9552.3|0
1759964400000|2025-10-08 23:00:00|9557.1|9553.1|9556.8|9552.8|9557.6|9553.6|9556.8|9552.8|0
1759964700000|2025-10-08 23:05:00|9556.7|9552.7|9557.3|9553.3|9557.3|9553.3|9556.2|9552.2|0
1759965000000|2025-10-08 23:10:00|9557.2|9553.2|9558.5|9554.5|9558.5|9554.5|9556.7|9552.7|0
1759965300000|2025-10-08 23:15:00|9558.4|9554.4|9560.6|9556.6|9562.3|9558.3|9558.2|9554.2|0
1759965600000|2025-10-08 23:20:00|9560.5|9556.5|9559.8|9555.8|9560.5|9556.5|9559.6|9555.6|0
1759965900000|2025-10-08 23:25:00|9559.7|9555.7|9560.4|9556.4|9560.6|9556.6|9559.1|9555.1|0
1759966200000|2025-10-08 23:30:00|9560.3|9556.3|9560.2|9556.2|9560.8|9556.8|9559.8|9555.8|0
1759966500000|2025-10-08 23:35:00|9560.3|9556.3|9560|9556|9560.3|9556.3|9559|9555|0
1759966800000|2025-10-08 23:40:00|9559.9|9555.9|9559.2|9555.2|9560|9556|9558.9|9554.9|0
1759967100000|2025-10-08 23:45:00|9559.1|9555.1|9559.8|9555.8|9559.9|9555.9|9558.8|9554.8|0
1759967400000|2025-10-08 23:50:00|9559.7|9555.7|9558.8|9554.8|9560|9556|9558.8|9554.8|0
1759967700000|2025-10-08 23:55:00|9558.7|9554.7|9558.4|9554.4|9559.1|9555.1|9557.6|9553.6|0
1759968000000|2025-10-09 00:00:00|9558.3|9554.3|9557.5|9554.5|9558.4|9554.5|9553.2|9550.2|70
1759968300000|2025-10-09 00:05:00|9556.7|9553.7|9556|9553|9557.5|9554.5|9553.7|9550.7|17
1759968600000|2025-10-09 00:10:00|9556.2|9553.2|9555.6|9552.6|9556.3|9553.3|9554|9551|3
1759968900000|2025-10-09 00:15:00|9555.1|9552.1|9554.2|9551.2|9555.3|9552.3|9550.2|9547.2|8
1759969200000|2025-10-09 00:20:00|9553.2|9550.2|9552|9549|9555.2|9552.2|9551.8|9548.8|3
1759969500000|2025-10-09 00:25:00|9551.8|9548.8|9553.1|9550.1|9553.1|9550.1|9551.8|9548.8|4
1759969800000|2025-10-09 00:30:00|9552.9|9549.9|9552.1|9549.1|9553.1|9550.1|9551.1|9548.1|6
1759970100000|2025-10-09 00:35:00|9551.9|9548.9|9552.2|9549.2|9552.2|9549.2|9551.6|9548.6|0
1759970400000|2025-10-09 00:40:00|9552.5|9549.5|9552.5|9549.5|9554.2|9551.2|9552|9549|13
1759970700000|2025-10-09 00:45:00|9552.2|9549.2|9552.2|9549.2|9553|9550|9552|9549|2
1759971000000|2025-10-09 00:50:00|9551.5|9548.5|9551.1|9548.1|9552.2|9549.2|9551|9548|9
1759971300000|2025-10-09 00:55:00|9550.8|9547.8|9551.7|9548.7|9551.9|9548.9|9549.8|9546.8|2
1759971600000|2025-10-09 01:00:00|9552.1|9549.1|9547.9|9544.9|9552.1|9549.1|9547.6|9544.6|27
1759971900000|2025-10-09 01:05:00|9548.1|9545.1|9547.1|9544.1|9548.1|9545.1|9545.7|9542.7|16
1759972200000|2025-10-09 01:10:00|9547.4|9544.4|9544.4|9541.4|9548.4|9545.4|9544|9541|18
1759972500000|2025-10-09 01:15:00|9544.2|9541.2|9550.3|9546.3|9550.5|9546.5|9541.8|9538.8|93
1759972800000|2025-10-09 01:20:00|9550.4|9546.4|9550.7|9546.7|9551|9547|9550|9546|4
1759973100000|2025-10-09 01:25:00|9550.8|9546.8|9539.8|9538.8|9552|9548|9539|9538|15
1759973400000|2025-10-09 01:30:00|9540|9539|9528.9|9527.9|9540|9539|9528|9527|194
1759973700000|2025-10-09 01:35:00|9529.4|9528.4|9517.4|9516.4|9529.4|9528.4|9515.9|9514.9|457
1759974000000|2025-10-09 01:40:00|9517.9|9516.9|9512.6|9511.6|9518.6|9517.6|9510.8|9509.8|302
1759974300000|2025-10-09 01:45:00|9512.1|9511.1|9504.4|9503.4|9512.1|9511.1|9502.5|9501.5|179
1759974600000|2025-10-09 01:50:00|9503.1|9502.1|9499.6|9498.6|9503.6|9502.6|9496.9|9495.9|170
1759974900000|2025-10-09 01:55:00|9499.1|9498.1|9502.9|9501.9|9503.1|9502.1|9498.4|9497.4|48
1759975200000|2025-10-09 02:00:00|9502.4|9501.4|9497.4|9496.4|9504.6|9503.6|9496.1|9495.1|98
1759975500000|2025-10-09 02:05:00|9497.6|9496.6|9505.6|9504.6|9506.1|9505.1|9495.6|9494.6|122
1759975800000|2025-10-09 02:10:00|9505.9|9504.9|9501.4|9500.4|9512.1|9511.1|9501.4|9500.4|178
1759976100000|2025-10-09 02:15:00|9500.9|9499.9|9499.9|9498.9|9501.8|9500.8|9498.9|9497.9|44
1759976400000|2025-10-09 02:20:00|9500.1|9499.1|9498.4|9497.4|9502.4|9501.4|9497.9|9496.9|60
1759976700000|2025-10-09 02:25:00|9498.6|9497.6|9498.6|9497.6|9502.4|9501.4|9498.4|9497.4|28
1759977000000|2025-10-09 02:30:00|9498.4|9497.4|9499.6|9496.6|9500.4|9497.4|9496.4|9495.4|35
1759977300000|2025-10-09 02:35:00|9499.9|9496.9|9494.8|9491.8|9499.9|9496.9|9494.5|9491.5|36
1759977600000|2025-10-09 02:40:00|9495.1|9492.1|9495.4|9492.4|9496.4|9493.4|9494.7|9491.7|16
1759977900000|2025-10-09 02:45:00|9495.1|9492.1|9493.4|9490.4|9495.9|9492.9|9491|9488|38
1759978200000|2025-10-09 02:50:00|9493.9|9490.9|9487.1|9484.1|9493.9|9490.9|9486.4|9483.4|34
1759978500000|2025-10-09 02:55:00|9487.9|9484.9|9487.4|9484.4|9488.6|9485.6|9486.9|9483.9|16
1759978800000|2025-10-09 03:00:00|9487.6|9484.6|9491.1|9488.1|9491.4|9488.4|9487.6|9484.6|25
1759979100000|2025-10-09 03:05:00|9491.4|9488.4|9492.4|9489.4|9493.9|9490.9|9491.1|9488.1|13
1759979400000|2025-10-09 03:10:00|9492.9|9489.9|9495.6|9492.6|9495.9|9492.9|9492.6|9489.6|29
1759979700000|2025-10-09 03:15:00|9496.4|9493.4|9496.3|9493.3|9497.4|9494.4|9495.6|9492.6|16
1759980000000|2025-10-09 03:20:00|9497|9494|9497.9|9494.9|9499.6|9496.6|9496.4|9493.4|26
1759980300000|2025-10-09 03:25:00|9498.1|9495.1|9496.4|9493.4|9498.1|9495.1|9495.9|9492.9|9
1759980600000|2025-10-09 03:30:00|9496.9|9493.9|9497.4|9494.4|9497.9|9494.9|9495.9|9492.9|6
1759980900000|2025-10-09 03:35:00|9497.6|9494.6|9496.4|9493.4|9497.6|9494.6|9496.4|9493.4|9
1759981200000|2025-10-09 03:40:00|9496.6|9493.6|9497.4|9494.4|9497.9|9494.9|9495.9|9492.9|14
1759981500000|2025-10-09 03:45:00|9497.6|9494.6|9499.4|9496.4|9499.9|9496.9|9497.4|9494.4|18
1759981800000|2025-10-09 03:50:00|9499.6|9496.6|9500.1|9497.1|9500.4|9497.4|9498.9|9495.9|34
1759982100000|2025-10-09 03:55:00|9500.4|9497.4|9502|9499|9502.6|9499.6|9500.1|9497.1|24
1759982400000|2025-10-09 04:00:00|9502.1|9499.1|9502.6|9499.6|9503.1|9500.1|9501.4|9498.4|21
1759982700000|2025-10-09 04:05:00|9503.1|9500.1|9506.9|9503.9|9507.6|9504.6|9502.9|9499.9|22
1759983000000|2025-10-09 04:10:00|9507.4|9504.4|9506.1|9503.1|9508.6|9505.6|9505.6|9502.6|35
1759983300000|2025-10-09 04:15:00|9506.4|9503.4|9509.8|9506.8|9511.2|9508.2|9506.3|9503.3|25
1759983600000|2025-10-09 04:20:00|9510.6|9507.6|9509|9506|9510.6|9507.6|9508|9505|42
1759983900000|2025-10-09 04:25:00|9509.3|9506.3|9508.6|9505.6|9511.1|9508.1|9508.1|9505.1|33
1759984200000|2025-10-09 04:30:00|9507.9|9504.9|9506.6|9503.6|9510|9507|9506.4|9503.4|56
1759984500000|2025-10-09 04:35:00|9506.3|9503.3|9508.8|9505.8|9509.2|9506.2|9505.3|9502.3|53
1759984800000|2025-10-09 04:40:00|9509|9506|9513|9510|9513|9510|9509|9506|33
1759985100000|2025-10-09 04:45:00|9512.8|9509.8|9509.8|9506.8|9512.8|9509.8|9509.8|9506.8|31
1759985400000|2025-10-09 04:50:00|9509.7|9506.7|9508.9|9505.9|9509.9|9506.9|9506.9|9503.9|46
1759985700000|2025-10-09 04:55:00|9509.1|9506.1|9512.8|9509.8|9513.2|9510.2|9508.9|9505.9|29
1759986000000|2025-10-09 05:00:00|9513.1|9510.1|9512.5|9509.5|9514|9511|9510.4|9507.4|50
1759986300000|2025-10-09 05:05:00|9512.7|9509.7|9511.3|9508.3|9513.1|9510.1|9511.3|9508.3|29
1759986600000|2025-10-09 05:10:00|9511.8|9508.8|9511.4|9508.4|9512.3|9509.3|9511.3|9508.3|29
1759986900000|2025-10-09 05:15:00|9512.1|9509.1|9510.3|9507.3|9512.1|9509.1|9510|9507|29
1759987200000|2025-10-09 05:20:00|9511|9508|9511.5|9508.5|9513.1|9510.1|9510.8|9507.8|27
1759987500000|2025-10-09 05:25:00|9511.8|9508.8|9515.8|9512.8|9516|9513|9511.2|9508.2|37
1759987800000|2025-10-09 05:30:00|9516.3|9513.3|9521.1|9518.1|9523.3|9520.3|9516.3|9513.3|216
1759988100000|2025-10-09 05:35:00|9520.6|9517.6|9520.3|9517.3|9521.7|9518.7|9518.9|9515.9|52
1759988400000|2025-10-09 05:40:00|9520.1|9517.1|9517|9514|9520.1|9517.1|9516.6|9513.6|63
1759988700000|2025-10-09 05:45:00|9517.5|9514.5|9513.9|9510.9|9517.7|9514.7|9513.9|9510.9|45
1759989000000|2025-10-09 05:50:00|9514.9|9511.9|9516.9|9513.9|9517.4|9514.4|9513.8|9510.8|45
1759989300000|2025-10-09 05:55:00|9517.4|9514.4|9520.8|9517.8|9521.6|9518.6|9517.4|9514.4|47
1759989600000|2025-10-09 06:00:00|9521|9518|9529.6|9527.6|9529.6|9527.6|9520.4|9517.9|186
1759989900000|2025-10-09 06:05:00|9529.3|9527.3|9527.8|9525.8|9531.1|9529.1|9527.6|9525.6|87
1759990200000|2025-10-09 06:10:00|9527.7|9525.7|9533.8|9531.8|9534.3|9532.3|9527.5|9525.5|127
1759990500000|2025-10-09 06:15:00|9533.6|9531.6|9531.6|9529.6|9534.8|9532.8|9529.8|9527.8|155
1759990800000|2025-10-09 06:20:00|9531.9|9529.9|9531.5|9529.5|9533|9531|9529.1|9527.1|117
1759991100000|2025-10-09 06:25:00|9531.8|9529.8|9530.8|9528.8|9532.5|9530.5|9529.4|9527.4|105
1759991400000|2025-10-09 06:30:00|9531|9529|9533.9|9531.9|9535.4|9533.4|9529.8|9527.8|194
1759991700000|2025-10-09 06:35:00|9534.1|9532.1|9529.1|9527.1|9534.8|9532.8|9528.6|9526.6|112
1759992000000|2025-10-09 06:40:00|9529.6|9527.6|9530|9528|9531.1|9529.1|9528.1|9526.1|64
1759992300000|2025-10-09 06:45:00|9530.2|9528.2|9526.4|9524.4|9530.2|9528.2|9525.5|9523.5|108
1759992600000|2025-10-09 06:50:00|9527.4|9525.4|9524.8|9522.8|9527.7|9525.7|9524.3|9522.3|159
1759992900000|2025-10-09 06:55:00|9525|9523|9515.5|9513.5|9527|9525|9515.1|9513.1|407
1759993200000|2025-10-09 07:00:00|9514.6|9513.6|9514.7|9513.7|9523.4|9522.4|9510.1|9509.1|2993
1759993500000|2025-10-09 07:05:00|9514.2|9513.2|9521.5|9520.5|9521.9|9520.9|9505.2|9504.2|1372
1759993800000|2025-10-09 07:10:00|9521|9520|9523.7|9522.7|9526.9|9525.9|9517.7|9516.7|799
1759994100000|2025-10-09 07:15:00|9523.2|9522.2|9528.4|9527.4|9529.3|9528.3|9519.9|9518.9|649
1759994400000|2025-10-09 07:20:00|9529.4|9528.4|9524.7|9523.7|9533.9|9532.9|9523.2|9522.2|422
1759994700000|2025-10-09 07:25:00|9525|9524|9520.9|9519.9|9525.9|9524.9|9517.8|9516.8|572
1759995000000|2025-10-09 07:30:00|9521.6|9520.6|9519.1|9518.1|9521.9|9520.9|9515.3|9514.3|439
1759995300000|2025-10-09 07:35:00|9518.6|9517.6|9513.9|9512.9|9518.8|9517.8|9513.4|9512.4|393
1759995600000|2025-10-09 07:40:00|9514.5|9513.5|9516.8|9515.8|9516.8|9515.8|9511.8|9510.8|352
1759995900000|2025-10-09 07:45:00|9517|9516|9523.3|9522.3|9523.3|9522.3|9515.8|9514.8|383
1759996200000|2025-10-09 07:50:00|9523.2|9522.2|9522.2|9521.2|9524.4|9523.4|9520.9|9519.9|405
1759996500000|2025-10-09 07:55:00|9521.9|9520.9|9519.7|9518.7|9521.9|9520.9|9518.9|9517.9|254
1759996800000|2025-10-09 08:00:00|9520.2|9519.2|9516.8|9515.8|9527.1|9526.1|9516.8|9515.8|453
1759997100000|2025-10-09 08:05:00|9517.1|9516.1|9515.7|9514.7|9518.5|9517.5|9514.5|9513.5|254
1759997400000|2025-10-09 08:10:00|9516|9515|9512.2|9511.2|9518.4|9517.4|9512|9511|218
1759997700000|2025-10-09 08:15:00|9512.7|9511.7|9513|9512|9515.9|9514.9|9511.9|9510.9|252
1759998000000|2025-10-09 08:20:00|9512.7|9511.7|9511.3|9510.3|9513.7|9512.7|9510.4|9509.4|272
1759998300000|2025-10-09 08:25:00|9511.1|9510.1|9514.6|9513.6|9515.2|9514.2|9511.1|9510.1|201
1759998600000|2025-10-09 08:30:00|9513.9|9512.9|9511.3|9510.3|9514.4|9513.4|9510.5|9509.5|226
1759998900000|2025-10-09 08:35:00|9511.5|9510.5|9506.4|9505.4|9511.5|9510.5|9505.6|9504.6|294
1759999200000|2025-10-09 08:40:00|9507|9506|9503.7|9502.7|9507.2|9506.2|9502.2|9501.2|326
1759999500000|2025-10-09 08:45:00|9504|9503|9506.7|9505.7|9509.2|9508.2|9502.2|9501.2|264
1759999800000|2025-10-09 08:50:00|9506.9|9505.9|9508.6|9507.6|9510.4|9509.4|9506.7|9505.7|202
1760000100000|2025-10-09 08:55:00|9508.8|9507.8|9510.4|9509.4|9512.5|9511.5|9508.3|9507.3|224
1760000400000|2025-10-09 09:00:00|9509.6|9508.6|9502.6|9501.6|9509.6|9508.6|9501.6|9500.6|251
1760000700000|2025-10-09 09:05:00|9502.9|9501.9|9502.9|9501.9|9505.9|9504.9|9500.4|9499.4|237
1760001000000|2025-10-09 09:10:00|9504|9503|9505.7|9504.7|9507.2|9506.2|9502.5|9501.5|244
1760001300000|2025-10-09 09:15:00|9506|9505|9507|9506|9509.2|9508.2|9505.6|9504.6|204
1760001600000|2025-10-09 09:20:00|9507.2|9506.2|9510.1|9509.1|9511.2|9510.2|9506.7|9505.7|411
1760001900000|2025-10-09 09:25:00|9509.6|9508.6|9511.5|9510.5|9513.7|9512.7|9509.2|9508.2|465
1760002200000|2025-10-09 09:30:00|9511.8|9510.8|9505.7|9504.7|9512.6|9511.6|9505.2|9504.2|332
1760002500000|2025-10-09 09:35:00|9505.9|9504.9|9505.5|9504.5|9507.7|9506.7|9502.8|9501.8|395
1760002800000|2025-10-09 09:40:00|9505.6|9504.6|9507.6|9506.6|9509.3|9508.3|9503.9|9502.9|371
1760003100000|2025-10-09 09:45:00|9507.8|9506.8|9508.8|9507.8|9511.8|9510.8|9507.8|9506.8|197
1760003400000|2025-10-09 09:50:00|9508.2|9507.2|9508.2|9507.2|9508.7|9507.7|9505.4|9504.4|200
1760003700000|2025-10-09 09:55:00|9508|9507|9509.4|9508.4|9511|9510|9507.2|9506.2|246
1760004000000|2025-10-09 10:00:00|9508.9|9507.9|9507.1|9506.1|9511.2|9510.2|9506.6|9505.6|277
1760004300000|2025-10-09 10:05:00|9506.8|9505.8|9507.1|9506.1|9510|9509|9506.2|9505.2|187
1760004600000|2025-10-09 10:10:00|9506.9|9505.9|9512.4|9511.4|9514.7|9513.7|9506.6|9505.6|289
1760004900000|2025-10-09 10:15:00|9512.9|9511.9|9513.4|9512.4|9517|9516|9512.2|9511.2|253
1760005200000|2025-10-09 10:20:00|9513|9512|9510.3|9509.3|9513|9512|9509.2|9508.2|160
1760005500000|2025-10-09 10:25:00|9510.5|9509.5|9510.6|9509.6|9511.8|9510.8|9509.4|9508.4|208
1760005800000|2025-10-09 10:30:00|9511.6|9510.6|9511.5|9510.5|9514.3|9513.3|9511.5|9510.5|196
1760006100000|2025-10-09 10:35:00|9512.3|9511.3|9511.1|9510.1|9513.4|9512.4|9509.9|9508.9|211
1760006400000|2025-10-09 10:40:00|9510.9|9509.9|9512.9|9511.9|9513.5|9512.5|9510|9509|145
1760006700000|2025-10-09 10:45:00|9513.2|9512.2|9515.8|9514.8|9516.9|9515.9|9512.4|9511.4|253
1760007000000|2025-10-09 10:50:00|9515.2|9514.2|9518.5|9517.5|9519|9518|9513.1|9512.1|642
1760007300000|2025-10-09 10:55:00|9518.8|9517.8|9525.7|9524.7|9526.4|9525.4|9516.5|9515.5|573
1760007600000|2025-10-09 11:00:00|9526.3|9525.3|9527.1|9526.1|9529.5|9528.5|9523.3|9522.3|473
1760007900000|2025-10-09 11:05:00|9527.3|9526.3|9531.3|9530.3|9531.9|9530.9|9526.8|9525.8|290
1760008200000|2025-10-09 11:10:00|9531.2|9530.2|9528|9527|9531.7|9530.7|9527.7|9526.7|317
1760008500000|2025-10-09 11:15:00|9527.7|9526.7|9528.2|9527.2|9530|9529|9525.7|9524.7|267
1760008800000|2025-10-09 11:20:00|9528.6|9527.6|9527|9526|9529.1|9528.1|9525.9|9524.9|253
1760009100000|2025-10-09 11:25:00|9527.7|9526.7|9531.2|9530.2|9532.2|9531.2|9526.5|9525.5|300
1760009400000|2025-10-09 11:30:00|9530.3|9529.3|9531.9|9530.9|9533.1|9532.1|9529.3|9528.3|413
1760009700000|2025-10-09 11:35:00|9531.6|9530.6|9531.9|9530.9|9532.6|9531.6|9530.4|9529.4|151
1760010000000|2025-10-09 11:40:00|9531.5|9530.5|9529.9|9528.9|9532.5|9531.5|9529.7|9528.7|204
1760010300000|2025-10-09 11:45:00|9529.4|9528.4|9527.7|9526.7|9530.5|9529.5|9527.2|9526.2|205
1760010600000|2025-10-09 11:50:00|9528.6|9527.6|9521.9|9520.9|9528.6|9527.6|9519.9|9518.9|382
1760010900000|2025-10-09 11:55:00|9521.7|9520.7|9526.1|9525.1|9526.3|9525.3|9520.2|9519.2|415
1760011200000|2025-10-09 12:00:00|9526.3|9525.3|9526.4|9525.4|9527.1|9526.1|9525.5|9524.5|428
1760011500000|2025-10-09 12:05:00|9526.6|9525.6|9526.4|9525.4|9528.6|9527.6|9525.5|9524.5|358
1760011800000|2025-10-09 12:10:00|9525.7|9524.7|9529.3|9528.3|9529.3|9528.3|9525.4|9524.4|206
1760012100000|2025-10-09 12:15:00|9528.8|9527.8|9529.9|9528.9|9532.2|9531.2|9528.3|9527.3|544
1760012400000|2025-10-09 12:20:00|9529.8|9528.8|9528.2|9527.2|9530.6|9529.6|9528.2|9527.2|239
1760012700000|2025-10-09 12:25:00|9528.7|9527.7|9531|9530|9531.5|9530.5|9528.7|9527.7|148
1760013000000|2025-10-09 12:30:00|9531.8|9530.8|9527.4|9526.4|9531.8|9530.8|9525.4|9524.4|192
1760013300000|2025-10-09 12:35:00|9527.2|9526.2|9525.7|9524.7|9529.2|9528.2|9525.3|9524.3|143
1760013600000|2025-10-09 12:40:00|9526|9525|9526.3|9525.3|9526.4|9525.4|9523.8|9522.8|100
1760013900000|2025-10-09 12:45:00|9526.8|9525.8|9523.8|9522.8|9527.3|9526.3|9523.1|9522.1|171
1760014200000|2025-10-09 12:50:00|9523.3|9522.3|9519.6|9518.6|9523.5|9522.5|9519.6|9518.6|317
1760014500000|2025-10-09 12:55:00|9519.9|9518.9|9522|9521|9523.8|9522.8|9519.4|9518.4|260
1760014800000|2025-10-09 13:00:00|9522.5|9521.5|9526|9525|9526.8|9525.8|9521.8|9520.8|331
1760015100000|2025-10-09 13:05:00|9525.8|9524.8|9523.5|9522.5|9527.3|9526.3|9522.9|9521.9|407
1760015400000|2025-10-09 13:10:00|9523.6|9522.6|9522.6|9521.6|9525.5|9524.5|9522|9521|260
1760015700000|2025-10-09 13:15:00|9522.5|9521.5|9525.4|9524.4|9525.6|9524.6|9521.2|9520.2|297
1760016000000|2025-10-09 13:20:00|9525.6|9524.6|9532.2|9531.2|9532.6|9531.6|9525.1|9524.1|285
1760016300000|2025-10-09 13:25:00|9531.7|9530.7|9531.3|9530.3|9533.9|9532.9|9529.7|9528.7|479
1760016600000|2025-10-09 13:30:00|9531|9530|9530.4|9529.4|9535.7|9534.7|9525.5|9524.5|513
1760016900000|2025-10-09 13:35:00|9530.2|9529.2|9534.3|9533.3|9537.6|9536.6|9529.9|9528.9|223
1760017200000|2025-10-09 13:40:00|9533.1|9532.1|9528|9527|9533.5|9532.5|9527.7|9526.7|451
1760017500000|2025-10-09 13:45:00|9527.7|9526.7|9523.1|9522.1|9529.5|9528.5|9522.1|9521.1|513
1760017800000|2025-10-09 13:50:00|9523.4|9522.4|9517.6|9516.6|9523.7|9522.7|9515.6|9514.6|441
1760018100000|2025-10-09 13:55:00|9517.1|9516.1|9517.3|9516.3|9519.7|9518.7|9514.4|9513.4|503
1760018400000|2025-10-09 14:00:00|9517.4|9516.4|9524.1|9523.1|9527.3|9526.3|9515.4|9514.4|676
1760018700000|2025-10-09 14:05:00|9524.3|9523.3|9525.7|9524.7|9527.2|9526.2|9520.3|9519.3|604
1760019000000|2025-10-09 14:10:00|9525|9524|9527.2|9526.2|9531.2|9530.2|9523.6|9522.6|639
1760019300000|2025-10-09 14:15:00|9527.4|9526.4|9532.6|9531.6|9533.2|9532.2|9525.4|9524.4|301
1760019600000|2025-10-09 14:20:00|9532.5|9531.5|9526.9|9525.9|9532.5|9531.5|9523.5|9522.5|514
1760019900000|2025-10-09 14:25:00|9526.6|9525.6|9522|9521|9527.6|9526.6|9521.7|9520.7|286
1760020200000|2025-10-09 14:30:00|9521.9|9520.9|9519.7|9518.7|9525.1|9524.1|9518.7|9517.7|608
1760020500000|2025-10-09 14:35:00|9520.2|9519.2|9521.4|9520.4|9523.4|9522.4|9518.2|9517.2|311
1760020800000|2025-10-09 14:40:00|9521.3|9520.3|9517.8|9516.8|9522.7|9521.7|9517.1|9516.1|340
1760021100000|2025-10-09 14:45:00|9517.7|9516.7|9517.9|9516.9|9518.7|9517.7|9514.7|9513.7|631
1760021400000|2025-10-09 14:50:00|9518.4|9517.4|9521.5|9520.5|9524|9523|9516.6|9515.6|504
1760021700000|2025-10-09 14:55:00|9521.3|9520.3|9518.5|9517.5|9523|9522|9518.1|9517.1|332
1760022000000|2025-10-09 15:00:00|9517.7|9516.7|9523.7|9522.7|9525.6|9524.6|9517.7|9516.7|403
1760022300000|2025-10-09 15:05:00|9523.4|9522.4|9521.2|9520.2|9523.4|9522.4|9517.7|9516.7|433
1760022600000|2025-10-09 15:10:00|9520.9|9519.9|9521.2|9520.2|9524|9523|9519.4|9518.4|395
1760022900000|2025-10-09 15:15:00|9521.5|9520.5|9517.8|9516.8|9521.5|9520.5|9517.4|9516.4|659
1760023200000|2025-10-09 15:20:00|9518.1|9517.1|9519.9|9518.9|9520.4|9519.4|9516.9|9515.9|536
1760023500000|2025-10-09 15:25:00|9519.6|9518.6|9516.9|9514.9|9523.8|9522.8|9515.4|9514.4|1742
1760023800000|2025-10-09 15:30:00|9517.1|9515.1|9509.3|9507.3|9522.4|9520.4|9508.2|9506.2|4171
1760024100000|2025-10-09 15:35:00|9509.4|9507.4|9511.3|9509.3|9514.8|9512.8|9506.9|9504.9|1816
1760024400000|2025-10-09 15:40:00|9511.8|9509.8|9511.3|9509.3|9514.3|9512.3|9508.7|9506.7|401
1760024700000|2025-10-09 15:45:00|9511.5|9509.5|9516.1|9514.1|9517.3|9515.3|9511.5|9509.5|402
1760025000000|2025-10-09 15:50:00|9515.8|9513.8|9518|9516|9518.4|9516.4|9514.3|9512.3|299
1760025300000|2025-10-09 15:55:00|9518.2|9516.2|9515.4|9513.4|9519.3|9517.3|9515.4|9513.4|252
1760025600000|2025-10-09 16:00:00|9515.7|9513.7|9517.6|9515.6|9520.2|9518.2|9515.7|9513.7|92
1760025900000|2025-10-09 16:05:00|9517.8|9515.8|9517.7|9515.7|9519.2|9517.2|9516.6|9514.6|120
1760026200000|2025-10-09 16:10:00|9517.2|9515.2|9514.7|9512.7|9517.7|9515.7|9512.9|9510.9|106
1760026500000|2025-10-09 16:15:00|9514.4|9512.4|9518.3|9516.3|9520.6|9518.6|9512.9|9510.9|155
1760026800000|2025-10-09 16:20:00|9518.6|9516.6|9515.3|9513.3|9519.1|9517.1|9514.2|9512.2|148
1760027100000|2025-10-09 16:25:00|9515.1|9513.1|9515.6|9513.6|9516.3|9514.3|9513.4|9511.4|133
1760027400000|2025-10-09 16:30:00|9515.4|9513.4|9514.7|9512.7|9515.4|9513.4|9511.6|9509.6|184
1760027700000|2025-10-09 16:35:00|9514.4|9512.4|9512.7|9510.7|9515.3|9513.3|9511.9|9509.9|68
1760028000000|2025-10-09 16:40:00|9512.4|9510.4|9509.5|9507.5|9512.4|9510.4|9506.8|9504.8|98
1760028300000|2025-10-09 16:45:00|9509.6|9507.6|9511.4|9509.4|9512.3|9510.3|9509.6|9507.6|50
1760028600000|2025-10-09 16:50:00|9511.7|9509.7|9504.4|9502.4|9511.9|9509.9|9504.4|9502.4|94
1760028900000|2025-10-09 16:55:00|9504.6|9502.6|9501.3|9499.3|9506.1|9504.1|9500.7|9498.7|94
1760029200000|2025-10-09 17:00:00|9501.5|9499.5|9500.3|9498.3|9503|9501|9497.5|9495.5|146
1760029500000|2025-10-09 17:05:00|9500.5|9498.5|9502.3|9500.3|9503.8|9501.8|9497.8|9495.8|84
1760029800000|2025-10-09 17:10:00|9502.5|9500.5|9501.2|9499.2|9503.9|9501.9|9500.7|9498.7|81
1760030100000|2025-10-09 17:15:00|9501.7|9499.7|9500.9|9498.9|9501.9|9499.9|9498.6|9496.6|60
1760030400000|2025-10-09 17:20:00|9500.7|9498.7|9498.3|9496.3|9504|9502|9498.3|9496.3|56
1760030700000|2025-10-09 17:25:00|9498.5|9496.5|9497.5|9495.5|9499.9|9497.9|9496.9|9494.9|86
1760031000000|2025-10-09 17:30:00|9497.8|9495.8|9500.8|9498.8|9502.3|9500.3|9496.8|9494.8|97
1760031300000|2025-10-09 17:35:00|9501.1|9499.1|9503.6|9501.6|9504|9502|9499.2|9497.2|62
1760031600000|2025-10-09 17:40:00|9504.1|9502.1|9503|9501|9505.6|9503.6|9501.1|9499.1|48
1760031900000|2025-10-09 17:45:00|9502.8|9500.8|9501.4|9499.4|9502.8|9500.8|9500|9498|71
1760032200000|2025-10-09 17:50:00|9501.2|9499.2|9499.9|9497.9|9502.5|9500.5|9499.9|9497.9|95
1760032500000|2025-10-09 17:55:00|9500.1|9498.1|9502.4|9500.4|9502.6|9500.6|9499.4|9497.4|89
1760032800000|2025-10-09 18:00:00|9502.9|9500.9|9496.3|9494.3|9503.4|9501.4|9496|9494|105
1760033100000|2025-10-09 18:05:00|9496|9494|9493.7|9491.7|9496.8|9494.8|9491.5|9489.5|87
1760033400000|2025-10-09 18:10:00|9493.8|9491.8|9494.1|9492.1|9495.9|9493.9|9493.3|9491.3|73
1760033700000|2025-10-09 18:15:00|9493.9|9491.9|9500.2|9498.2|9500.2|9498.2|9493.9|9491.9|102
1760034000000|2025-10-09 18:20:00|9500.4|9498.4|9497.4|9495.4|9500.8|9498.8|9496.9|9494.9|76
1760034300000|2025-10-09 18:25:00|9496.9|9494.9|9495.8|9493.8|9499|9497|9494.6|9492.6|68
1760034600000|2025-10-09 18:30:00|9495.3|9493.3|9494.2|9492.2|9495.5|9493.5|9493.4|9491.4|53
1760034900000|2025-10-09 18:35:00|9494.7|9492.7|9495.9|9493.9|9496.1|9494.1|9493.2|9491.2|81
1760035200000|2025-10-09 18:40:00|9495.4|9493.4|9494.1|9492.1|9496.6|9494.6|9493.4|9491.4|56
1760035500000|2025-10-09 18:45:00|9494.4|9492.4|9494.9|9492.9|9495.4|9493.4|9493.9|9491.9|46
1760035800000|2025-10-09 18:50:00|9494.4|9492.4|9492.6|9490.6|9495.1|9493.1|9491.3|9489.3|149
1760036100000|2025-10-09 18:55:00|9492.9|9490.9|9495.3|9493.3|9496.8|9494.8|9492.4|9490.4|96
1760036400000|2025-10-09 19:00:00|9495.5|9493.5|9497.1|9495.1|9497.8|9495.8|9494.8|9492.8|78
1760036700000|2025-10-09 19:05:00|9496.9|9494.9|9500.2|9498.2|9500.8|9498.8|9496.9|9494.9|165
1760037000000|2025-10-09 19:10:00|9499.9|9497.9|9499.9|9497.9|9501.4|9499.4|9498.8|9496.8|31
1760037300000|2025-10-09 19:15:00|9500.7|9498.7|9501.3|9499.3|9501.9|9499.9|9498.4|9496.4|73
1760037600000|2025-10-09 19:20:00|9501.5|9499.5|9504.1|9502.1|9504.8|9502.8|9501.5|9499.5|166
1760037900000|2025-10-09 19:25:00|9503.9|9501.9|9502.1|9500.1|9505.4|9503.4|9502|9500|111
1760038200000|2025-10-09 19:30:00|9501.9|9499.9|9501|9499|9502|9500|9500.5|9498.5|73
1760038500000|2025-10-09 19:35:00|9500.7|9498.7|9502.4|9500.4|9503.4|9501.4|9499.8|9497.8|31
1760038800000|2025-10-09 19:40:00|9502.7|9500.7|9503.3|9501.3|9505|9503|9502|9500|92
1760039100000|2025-10-09 19:45:00|9504|9502|9503.8|9501.8|9504.8|9502.8|9502.4|9500.4|129
1760039400000|2025-10-09 19:50:00|9504.3|9502.3|9500|9498|9504.3|9502.3|9498.5|9496.5|250
1760039700000|2025-10-09 19:55:00|9499.8|9497.8|9499.9|9495.9|9501.6|9499.6|9497.6|9495.6|458
1760040000000|2025-10-09 20:00:00|9500.5|9496.5|9500.1|9496.1|9500.8|9496.8|9499.1|9495.1|0
1760040300000|2025-10-09 20:05:00|9500|9496|9499.8|9495.8|9500.8|9496.8|9499.1|9495.1|0
1760040600000|2025-10-09 20:10:00|9499.7|9495.7|9498.5|9494.5|9499.8|9495.8|9498.1|9494.1|0
1760040900000|2025-10-09 20:15:00|9498.6|9494.6|9497|9493|9498.7|9494.7|9496.8|9492.8|0
1760041200000|2025-10-09 20:20:00|9496.9|9492.9|9497.7|9493.7|9498.7|9494.7|9496.3|9492.3|0
1760041500000|2025-10-09 20:25:00|9497.8|9493.8|9497.3|9493.3|9498|9494|9497|9493|0
1760041800000|2025-10-09 20:30:00|9497.4|9493.4|9496.3|9492.3|9497.5|9493.5|9495.8|9491.8|0
1760042100000|2025-10-09 20:35:00|9496.4|9492.4|9497.6|9493.6|9498.1|9494.1|9496.3|9492.3|0
1760042400000|2025-10-09 20:40:00|9497.7|9493.7|9498.8|9494.8|9498.8|9494.8|9497.6|9493.6|0
1760042700000|2025-10-09 20:45:00|9498.7|9494.7|9497.6|9493.6|9499|9495|9497.4|9493.4|0
1760043000000|2025-10-09 20:50:00|9497.5|9493.5|9497.4|9493.4|9498.2|9494.2|9497.2|9493.2|0
1760043300000|2025-10-09 20:55:00|9497.5|9493.5|9499.2|9495.2|9499.3|9495.3|9497.2|9493.2|0
1760043600000|2025-10-09 21:00:00|9499.1|9495.1|9499.4|9495.4|9499.4|9495.4|9498.8|9494.8|0
1760043900000|2025-10-09 21:05:00|9499.3|9495.3|9499.1|9495.1|9499.4|9495.4|9498.9|9494.9|0
1760044500000|2025-10-09 21:15:00|9499|9495|9500.1|9496.1|9500.1|9496.1|9498.9|9494.9|0
1760044800000|2025-10-09 21:20:00|9500|9496|9500|9496|9500.1|9496.1|9500|9496|0
1760045100000|2025-10-09 21:25:00|9500.1|9496.1|9500|9496|9500.1|9496.1|9500|9496|0
1760045400000|2025-10-09 21:30:00|9500.1|9496.1|9500.2|9496.2|9500.3|9496.3|9500.1|9496.1|0
1760045700000|2025-10-09 21:35:00|9500.3|9496.3|9500.6|9496.6|9500.9|9496.9|9500.3|9496.3|0
1760046000000|2025-10-09 21:40:00|9500.7|9496.7|9500.7|9496.7|9500.9|9496.9|9500.6|9496.6|0
1760046300000|2025-10-09 21:45:00|9500.6|9496.6|9500.6|9496.6|9500.6|9496.6|9500.6|9496.6|0
1760046600000|2025-10-09 21:50:00|9500.5|9496.5|9500.8|9496.8|9501|9497|9500.5|9496.5|0
1760046900000|2025-10-09 21:55:00|9500.9|9496.9|9501.1|9497.1|9501.5|9497.5|9500.8|9496.8|0
1760047200000|2025-10-09 22:00:00|9500.8|9496.8|9502.4|9498.4|9502.7|9498.7|9500.2|9496.2|0
1760047500000|2025-10-09 22:05:00|9502.5|9498.5|9501.8|9497.8|9502.6|9498.6|9501.5|9497.5|0
1760047800000|2025-10-09 22:10:00|9501.7|9497.7|9501.1|9497.1|9502.2|9498.2|9499.9|9495.9|0
1760048100000|2025-10-09 22:15:00|9501|9497|9501.8|9497.8|9502.4|9498.4|9500.5|9496.5|0
1760048400000|2025-10-09 22:20:00|9501.9|9497.9|9502.3|9498.3|9502.7|9498.7|9501.7|9497.7|0
1760048700000|2025-10-09 22:25:00|9502.4|9498.4|9502.2|9498.2|9502.6|9498.6|9502|9498|0
1760049000000|2025-10-09 22:30:00|9502.3|9498.3|9504.5|9500.5|9504.7|9500.7|9502.2|9498.2|0
1760049300000|2025-10-09 22:35:00|9504.4|9500.4|9504.4|9500.4|9505.2|9501.2|9504.1|9500.1|0
1760049600000|2025-10-09 22:40:00|9504.3|9500.3|9505.2|9501.2|9505.5|9501.5|9504.3|9500.3|0
1760049900000|2025-10-09 22:45:00|9505.1|9501.1|9504.9|9500.9|9505.2|9501.2|9504.4|9500.4|0
1760050200000|2025-10-09 22:50:00|9505|9501|9504.2|9500.2|9505|9501|9503.9|9499.9|0
1760050500000|2025-10-09 22:55:00|9504.3|9500.3|9505|9501|9505.3|9501.3|9504.3|9500.3|0
1760050800000|2025-10-09 23:00:00|9505.1|9501.1|9504.5|9500.5|9506.1|9502.1|9504.5|9500.5|0
1760051100000|2025-10-09 23:05:00|9504.6|9500.6|9504.7|9500.7|9505.2|9501.2|9504.1|9500.1|0
1760051400000|2025-10-09 23:10:00|9504.8|9500.8|9505.1|9501.1|9505.2|9501.2|9504.2|9500.2|0
1760051700000|2025-10-09 23:15:00|9505|9501|9505.5|9501.5|9505.6|9501.6|9504.6|9500.6|0
1760052000000|2025-10-09 23:20:00|9505.3|9501.3|9505.9|9501.9|9506.1|9502.1|9504.9|9500.9|0
1760052300000|2025-10-09 23:25:00|9506|9502|9505.8|9501.8|9506.1|9502.1|9505.5|9501.5|0
1760052600000|2025-10-09 23:30:00|9505.7|9501.7|9505.8|9501.8|9506.2|9502.2|9505|9501|0
1760052900000|2025-10-09 23:35:00|9505.9|9501.9|9505.8|9501.8|9506.2|9502.2|9505.8|9501.8|0
1760053200000|2025-10-09 23:40:00|9505.7|9501.7|9509|9505|9509.9|9505.9|9505.5|9501.5|0
1760053500000|2025-10-09 23:45:00|9509.1|9505.1|9511.1|9507.1|9512.2|9508.2|9509|9505|0
1760053800000|2025-10-09 23:50:00|9511|9507|9510.8|9506.8|9511.5|9507.5|9510.6|9506.6|0
1760054100000|2025-10-09 23:55:00|9510.9|9506.9|9512|9508|9512|9508|9510.8|9506.8|0
1760054400000|2025-10-10 00:00:00|9511.8|9507.8|9511.2|9508.2|9514|9511|9506.9|9503.9|54
1760054700000|2025-10-10 00:05:00|9511|9508|9507.6|9504.6|9511.7|9508.7|9506.8|9503.8|41
1760055000000|2025-10-10 00:10:00|9507.1|9504.1|9506.7|9503.7|9508.1|9505.1|9506.1|9503.1|10
1760055300000|2025-10-10 00:15:00|9507|9504|9505|9502|9509.5|9506.5|9504.4|9501.4|46
1760055600000|2025-10-10 00:20:00|9504.7|9501.7|9506.2|9503.2|9506.2|9503.2|9504.2|9501.2|7
1760055900000|2025-10-10 00:25:00|9506|9503|9505.9|9502.9|9507.2|9504.2|9504.5|9501.5|5
1760056200000|2025-10-10 00:30:00|9505.6|9502.6|9507.8|9504.8|9508.5|9505.5|9505.6|9502.6|23
1760056500000|2025-10-10 00:35:00|9507.5|9504.5|9504.8|9501.8|9507.8|9504.8|9504.5|9501.5|29
1760056800000|2025-10-10 00:40:00|9504.5|9501.5|9505|9502|9505.4|9502.4|9504|9501|3
1760057100000|2025-10-10 00:45:00|9504.5|9501.5|9505.7|9502.7|9505.7|9502.7|9504.5|9501.5|4
1760057400000|2025-10-10 00:50:00|9505.5|9502.5|9508|9505|9508.8|9505.8|9505.2|9502.2|20
1760057700000|2025-10-10 00:55:00|9508.3|9505.3|9509.8|9506.8|9511.1|9508.1|9507.8|9504.8|11
1760058000000|2025-10-10 01:00:00|9510.1|9507.1|9510.7|9507.7|9511|9508|9510.1|9507.1|6
1760058300000|2025-10-10 01:05:00|9510.5|9507.5|9512.3|9509.3|9512.3|9509.3|9510.2|9507.2|23
1760058600000|2025-10-10 01:10:00|9512.6|9509.6|9513.8|9510.8|9514.7|9511.7|9512.6|9509.6|7
1760058900000|2025-10-10 01:15:00|9513.5|9510.5|9513.3|9510.3|9514.3|9511.3|9513|9510|19
1760059200000|2025-10-10 01:20:00|9512.5|9509.5|9512.7|9509.7|9513.5|9510.5|9511.4|9508.4|8
1760059500000|2025-10-10 01:25:00|9512.4|9509.4|9512.8|9509.8|9512.8|9509.8|9511.7|9508.7|0
1760059800000|2025-10-10 01:30:00|9512.5|9509.5|9510.5|9507.5|9512.8|9509.8|9510|9507|15
1760060100000|2025-10-10 01:35:00|9510.3|9507.3|9507|9504|9510.8|9507.8|9506.8|9503.8|5
1760060400000|2025-10-10 01:40:00|9506.8|9503.8|9507.8|9504.8|9508|9505|9506.3|9503.3|14
1760060700000|2025-10-10 01:45:00|9507.5|9504.5|9507.7|9504.7|9508.7|9505.7|9507.3|9504.3|6
1760061000000|2025-10-10 01:50:00|9508|9505|9509.2|9506.2|9509.4|9506.4|9508|9505|4
1760061300000|2025-10-10 01:55:00|9509.4|9506.4|9510.9|9507.9|9511.1|9508.1|9509.1|9506.1|29
1760061600000|2025-10-10 02:00:00|9511.1|9508.1|9507.6|9504.6|9511.1|9508.1|9507.4|9504.4|10
1760061900000|2025-10-10 02:05:00|9507.1|9504.1|9505.2|9502.2|9507.4|9504.4|9504.9|9501.9|10
1760062200000|2025-10-10 02:10:00|9505|9502|9506.8|9503.8|9507.1|9504.1|9505|9502|1
1760062500000|2025-10-10 02:15:00|9506.9|9503.9|9507.9|9504.9|9507.9|9504.9|9506.9|9503.9|2
1760062800000|2025-10-10 02:20:00|9507.8|9504.8|9508.4|9505.4|9509.3|9506.3|9507.8|9504.8|6
1760063100000|2025-10-10 02:25:00|9507.9|9504.9|9508.5|9505.5|9509.4|9506.4|9507.9|9504.9|3
1760063400000|2025-10-10 02:30:00|9508.7|9505.7|9508.5|9505.5|9508.7|9505.7|9508|9505|0
1760063700000|2025-10-10 02:35:00|9508.3|9505.3|9507.7|9504.7|9508.5|9505.5|9507.2|9504.2|5
1760064000000|2025-10-10 02:40:00|9507.5|9504.5|9507.2|9504.2|9507.7|9504.7|9507.2|9504.2|2
1760064300000|2025-10-10 02:45:00|9507.5|9504.5|9506|9503|9507.5|9504.5|9505.7|9502.7|5
1760064600000|2025-10-10 02:50:00|9506.2|9503.2|9504.2|9501.2|9506.7|9503.7|9504.2|9501.2|7
1760064900000|2025-10-10 02:55:00|9504|9501|9503.3|9500.3|9504.2|9501.2|9503.1|9500.1|1
1760065200000|2025-10-10 03:00:00|9503.6|9500.6|9502.3|9499.3|9504.4|9501.4|9501.8|9498.8|0
1760065500000|2025-10-10 03:05:00|9501.8|9498.8|9504.4|9501.4|9504.7|9501.7|9501.8|9498.8|2
1760065800000|2025-10-10 03:10:00|9504.7|9501.7|9504.2|9501.2|9504.9|9501.9|9503.7|9500.7|0
1760066100000|2025-10-10 03:15:00|9504|9501|9504.6|9501.6|9505.9|9502.9|9503.7|9500.7|3
1760066400000|2025-10-10 03:20:00|9505.4|9502.4|9505.7|9502.7|9505.9|9502.9|9505.4|9502.4|2
1760066700000|2025-10-10 03:25:00|9506.3|9503.3|9505.4|9502.4|9506.8|9503.8|9504.6|9501.6|3
1760067000000|2025-10-10 03:30:00|9505.1|9502.1|9505.6|9502.6|9505.9|9502.9|9504.9|9501.9|2
1760067300000|2025-10-10 03:35:00|9505.9|9502.9|9505.6|9502.6|9506.6|9503.6|9505.4|9502.4|6
1760067600000|2025-10-10 03:40:00|9505.9|9502.9|9505.4|9502.4|9506.4|9503.4|9505.4|9502.4|3
1760067900000|2025-10-10 03:45:00|9505.7|9502.7|9505.5|9502.5|9505.9|9502.9|9503.9|9500.9|4
1760068200000|2025-10-10 03:50:00|9505.3|9502.3|9505|9502|9505.6|9502.6|9504.7|9501.7|4
1760068500000|2025-10-10 03:55:00|9505.2|9502.2|9504.5|9501.5|9505.2|9502.2|9502.7|9499.7|4
1760068800000|2025-10-10 04:00:00|9504.7|9501.7|9506.3|9503.3|9506.3|9503.3|9504.5|9501.5|12
1760069100000|2025-10-10 04:05:00|9506.6|9503.6|9505.1|9502.1|9507.3|9504.3|9504.9|9501.9|16
1760069400000|2025-10-10 04:10:00|9505.4|9502.4|9505.6|9502.6|9506.4|9503.4|9505.1|9502.1|3
1760069700000|2025-10-10 04:15:00|9505.9|9502.9|9505.4|9502.4|9506.6|9503.6|9504.9|9501.9|4
1760070000000|2025-10-10 04:20:00|9505.6|9502.6|9506.3|9503.3|9506.5|9503.5|9504.4|9501.4|1
1760070300000|2025-10-10 04:25:00|9506|9503|9505.8|9502.8|9506.4|9503.4|9505.8|9502.8|0
1760070600000|2025-10-10 04:30:00|9506|9503|9506|9503|9506.3|9503.3|9505.8|9502.8|1
1760070900000|2025-10-10 04:35:00|9505.8|9502.8|9504.7|9501.7|9506|9503|9504.7|9501.7|3
1760071200000|2025-10-10 04:40:00|9505|9502|9504|9501|9505.2|9502.2|9503.7|9500.7|8
1760071500000|2025-10-10 04:45:00|9504.7|9501.7|9502.5|9499.5|9504.7|9501.7|9502.2|9499.2|16
1760071800000|2025-10-10 04:50:00|9502.8|9499.8|9500.3|9497.3|9503|9500|9500.2|9497.2|16
1760072100000|2025-10-10 04:55:00|9501|9498|9500.5|9497.5|9501.8|9498.8|9499.7|9496.7|29
1760072400000|2025-10-10 05:00:00|9500.3|9497.3|9497.8|9494.8|9501|9498|9497.3|9494.3|21
1760072700000|2025-10-10 05:05:00|9497.5|9494.5|9497.8|9494.8|9499.5|9496.5|9497.3|9494.3|25
1760073000000|2025-10-10 05:10:00|9498|9495|9495.1|9492.1|9498|9495|9494.2|9491.2|53
1760073300000|2025-10-10 05:15:00|9494.9|9491.9|9494|9491|9495.1|9492.1|9491.7|9488.7|22
1760073600000|2025-10-10 05:20:00|9494.5|9491.5|9495.5|9492.5|9495.8|9492.8|9493.1|9490.1|11
1760073900000|2025-10-10 05:25:00|9495.6|9492.6|9494.9|9491.9|9495.9|9492.9|9494.9|9491.9|6
1760074200000|2025-10-10 05:30:00|9495.4|9492.4|9498.1|9495.1|9498.4|9495.4|9494.9|9491.9|6
1760074500000|2025-10-10 05:35:00|9498.4|9495.4|9498.1|9495.1|9498.9|9495.9|9498.1|9495.1|4
1760074800000|2025-10-10 05:40:00|9498.6|9495.6|9497.1|9494.1|9498.9|9495.9|9496.9|9493.9|4
1760075100000|2025-10-10 05:45:00|9497.9|9494.9|9498.1|9495.1|9498.4|9495.4|9497.4|9494.4|2
1760075400000|2025-10-10 05:50:00|9498.4|9495.4|9498.1|9495.1|9498.9|9495.9|9498.1|9495.1|0
1760075700000|2025-10-10 05:55:00|9498.4|9495.4|9500.6|9497.6|9500.6|9497.6|9498.4|9495.4|2
1760076000000|2025-10-10 06:00:00|9500.1|9497.1|9505|9503|9505.2|9503.2|9498.9|9496.4|219
1760076300000|2025-10-10 06:05:00|9504.8|9502.8|9506.1|9504.1|9506.4|9504.4|9502|9500|43
1760076600000|2025-10-10 06:10:00|9506|9504|9505.2|9503.2|9506.5|9504.5|9503.1|9501.1|49
1760076900000|2025-10-10 06:15:00|9505|9503|9504.2|9502.2|9505.4|9503.4|9502.7|9500.7|17
1760077200000|2025-10-10 06:20:00|9504.5|9502.5|9501.7|9499.7|9505|9503|9501.7|9499.7|23
1760077500000|2025-10-10 06:25:00|9501.5|9499.5|9502.5|9500.5|9504.1|9502.1|9500|9498|65
1760077800000|2025-10-10 06:30:00|9502.7|9500.7|9505.4|9503.4|9506.5|9504.5|9501.8|9499.8|42
1760078100000|2025-10-10 06:35:00|9505.6|9503.6|9498|9496|9505.9|9503.9|9493.6|9491.6|237
1760078400000|2025-10-10 06:40:00|9497.8|9495.8|9496.6|9494.6|9500.6|9498.6|9495.9|9493.9|33
1760078700000|2025-10-10 06:45:00|9496.9|9494.9|9499.3|9497.3|9502.2|9500.2|9496.1|9494.1|74
1760079000000|2025-10-10 06:50:00|9499.8|9497.8|9496.5|9494.5|9501|9499|9496.5|9494.5|86
1760079300000|2025-10-10 06:55:00|9497.5|9495.5|9499.1|9497.1|9500.6|9498.6|9496.9|9494.9|386
1760079600000|2025-10-10 07:00:00|9498.4|9497.4|9502.5|9501.5|9506.3|9505.3|9495.5|9494.5|1823
1760079900000|2025-10-10 07:05:00|9502.7|9501.7|9502.6|9501.6|9506.2|9505.2|9498.1|9497.1|663
1760080200000|2025-10-10 07:10:00|9502.8|9501.8|9507.3|9506.3|9508.9|9507.9|9501.3|9500.3|415
1760080500000|2025-10-10 07:15:00|9507.8|9506.8|9504.8|9503.8|9510.4|9509.4|9504|9503|223
1760080800000|2025-10-10 07:20:00|9504.4|9503.4|9496.9|9495.9|9504.5|9503.5|9496.4|9495.4|218
1760081100000|2025-10-10 07:25:00|9497.1|9496.1|9494|9493|9497.4|9496.4|9491.7|9490.7|283
1760081400000|2025-10-10 07:30:00|9494.3|9493.3|9499.7|9498.7|9499.8|9498.8|9494.3|9493.3|206
1760081700000|2025-10-10 07:35:00|9499.4|9498.4|9496|9495|9500.6|9499.6|9495|9494|187
1760082000000|2025-10-10 07:40:00|9495.8|9494.8|9498.5|9497.5|9500.2|9499.2|9495|9494|196
1760082300000|2025-10-10 07:45:00|9498.7|9497.7|9495.7|9494.7|9499.5|9498.5|9495.7|9494.7|108
1760082600000|2025-10-10 07:50:00|9495.9|9494.9|9498.2|9497.2|9500.6|9499.6|9495.2|9494.2|308
1760082900000|2025-10-10 07:55:00|9498.3|9497.3|9499.2|9498.2|9499.8|9498.8|9497.3|9496.3|170
1760083200000|2025-10-10 08:00:00|9498.9|9497.9|9497.2|9496.2|9505.1|9504.1|9496.1|9495.1|341
1760083500000|2025-10-10 08:05:00|9497|9496|9493.4|9492.4|9498.5|9497.5|9493|9492|178
1760083800000|2025-10-10 08:10:00|9493.8|9492.8|9498.8|9497.8|9499.1|9498.1|9493.8|9492.8|196
1760084100000|2025-10-10 08:15:00|9499.6|9498.6|9496.5|9495.5|9500.5|9499.5|9496.4|9495.4|196
1760084400000|2025-10-10 08:20:00|9496.1|9495.1|9497|9496|9498.5|9497.5|9494.9|9493.9|235
1760084700000|2025-10-10 08:25:00|9496.8|9495.8|9496|9495|9498.9|9497.9|9494.9|9493.9|205
1760085000000|2025-10-10 08:30:00|9496.1|9495.1|9495.9|9494.9|9496.4|9495.4|9493.1|9492.1|244
1760085300000|2025-10-10 08:35:00|9496.1|9495.1|9496.5|9495.5|9497.2|9496.2|9495|9494|149
1760085600000|2025-10-10 08:40:00|9496.7|9495.7|9495.8|9494.8|9498|9497|9494|9493|203
1760085900000|2025-10-10 08:45:00|9496|9495|9497.4|9496.4|9497.4|9496.4|9493.6|9492.6|234
1760086200000|2025-10-10 08:50:00|9498.2|9497.2|9495.2|9494.2|9498.2|9497.2|9494.1|9493.1|193
1760086500000|2025-10-10 08:55:00|9495|9494|9497.1|9496.1|9498|9497|9494.8|9493.8|174
1760086800000|2025-10-10 09:00:00|9497.4|9496.4|9498.1|9497.1|9498.3|9497.3|9492.4|9491.4|304
1760087100000|2025-10-10 09:05:00|9497.8|9496.8|9499|9498|9499.8|9498.8|9494.2|9493.2|343
1760087400000|2025-10-10 09:10:00|9498.6|9497.6|9496.4|9495.4|9499.1|9498.1|9494.9|9493.9|227
1760087700000|2025-10-10 09:15:00|9495.9|9494.9|9498.1|9497.1|9500.5|9499.5|9494.8|9493.8|179
1760088000000|2025-10-10 09:20:00|9498.7|9497.7|9502.8|9501.8|9503.2|9502.2|9497.4|9496.4|182
1760088300000|2025-10-10 09:25:00|9503|9502|9503.2|9502.2|9505.2|9504.2|9501.7|9500.7|204
1760088600000|2025-10-10 09:30:00|9501.9|9500.9|9502.2|9501.2|9502.3|9501.3|9497.7|9496.7|132
1760088900000|2025-10-10 09:35:00|9502.5|9501.5|9501.2|9500.2|9504.6|9503.6|9500|9499|128
1760089200000|2025-10-10 09:40:00|9501.4|9500.4|9502.1|9501.1|9503.8|9502.8|9499.9|9498.9|107
1760089500000|2025-10-10 09:45:00|9502.4|9501.4|9499.7|9498.7|9503.9|9502.9|9498.9|9497.9|242
1760089800000|2025-10-10 09:50:00|9499.5|9498.5|9494.3|9493.3|9500|9499|9493.8|9492.8|239
1760090100000|2025-10-10 09:55:00|9494.4|9493.4|9487.3|9486.3|9495.4|9494.4|9487.3|9486.3|222
1760090400000|2025-10-10 10:00:00|9488.4|9487.4|9493.2|9492.2|9494|9493|9486.5|9485.5|290
1760090700000|2025-10-10 10:05:00|9493.5|9492.5|9495.7|9494.7|9496.5|9495.5|9493.2|9492.2|85
1760091000000|2025-10-10 10:10:00|9494.8|9493.8|9495.7|9494.7|9496.8|9495.8|9494.1|9493.1|75
1760091300000|2025-10-10 10:15:00|9495.6|9494.6|9496.7|9495.7|9498.7|9497.7|9494.5|9493.5|186
1760091600000|2025-10-10 10:20:00|9496.5|9495.5|9495.2|9494.2|9498.5|9497.5|9495|9494|145
1760091900000|2025-10-10 10:25:00|9495.5|9494.5|9492.7|9491.7|9495.7|9494.7|9492.2|9491.2|208
1760092200000|2025-10-10 10:30:00|9493|9492|9496.7|9495.7|9497.1|9496.1|9491.2|9490.2|177
1760092500000|2025-10-10 10:35:00|9497|9496|9496.1|9495.1|9500.5|9499.5|9495.7|9494.7|211
1760092800000|2025-10-10 10:40:00|9495.7|9494.7|9500.8|9499.8|9500.8|9499.8|9495.7|9494.7|123
1760093100000|2025-10-10 10:45:00|9500.6|9499.6|9500.9|9499.9|9501.4|9500.4|9497.9|9496.9|150
1760093400000|2025-10-10 10:50:00|9500.6|9499.6|9506.9|9505.9|9507.9|9506.9|9500.4|9499.4|219
1760093700000|2025-10-10 10:55:00|9507.1|9506.1|9515.9|9514.9|9518.6|9517.6|9507.1|9506.1|658
1760094000000|2025-10-10 11:00:00|9516.5|9515.5|9517.5|9516.5|9519.9|9518.9|9512.7|9511.7|502
1760094300000|2025-10-10 11:05:00|9517.7|9516.7|9511.6|9510.6|9518.1|9517.1|9510|9509|304
1760094600000|2025-10-10 11:10:00|9511.7|9510.7|9509.7|9508.7|9512.4|9511.4|9509.7|9508.7|189
1760094900000|2025-10-10 11:15:00|9509.8|9508.8|9510.4|9509.4|9510.9|9509.9|9509.5|9508.5|77
1760095200000|2025-10-10 11:20:00|9510.6|9509.6|9511.1|9510.1|9513.8|9512.8|9510.3|9509.3|129
1760095500000|2025-10-10 11:25:00|9511.4|9510.4|9507.7|9506.7|9512.6|9511.6|9507.7|9506.7|152
1760095800000|2025-10-10 11:30:00|9507.3|9506.3|9510.4|9509.4|9511|9510|9507.3|9506.3|240
1760096100000|2025-10-10 11:35:00|9509.9|9508.9|9510.4|9509.4|9510.8|9509.8|9509.4|9508.4|105
1760096400000|2025-10-10 11:40:00|9510.7|9509.7|9511.7|9510.7|9513.3|9512.3|9510.3|9509.3|113
1760096700000|2025-10-10 11:45:00|9511.5|9510.5|9510.5|9509.5|9512.3|9511.3|9510.2|9509.2|114
1760097000000|2025-10-10 11:50:00|9510.2|9509.2|9510.7|9509.7|9512.6|9511.6|9509.5|9508.5|169
1760097300000|2025-10-10 11:55:00|9510.9|9509.9|9510|9509|9512.1|9511.1|9510|9509|125
1760097600000|2025-10-10 12:00:00|9510.2|9509.2|9508.4|9507.4|9510.5|9509.5|9507.1|9506.1|189
1760097900000|2025-10-10 12:05:00|9508.6|9507.6|9508.2|9507.2|9510.1|9509.1|9507.3|9506.3|84
1760098200000|2025-10-10 12:10:00|9508.6|9507.6|9508.2|9507.2|9509.1|9508.1|9505.4|9504.4|119
1760098500000|2025-10-10 12:15:00|9508.5|9507.5|9510.1|9509.1|9511.1|9510.1|9506.4|9505.4|168
1760098800000|2025-10-10 12:20:00|9509.7|9508.7|9511.8|9510.8|9511.8|9510.8|9507.1|9506.1|260
1760099100000|2025-10-10 12:25:00|9512|9511|9512.9|9511.9|9513.5|9512.5|9510.8|9509.8|180
1760099400000|2025-10-10 12:30:00|9512.6|9511.6|9512.8|9511.8|9514.4|9513.4|9509.8|9508.8|282
1760099700000|2025-10-10 12:35:00|9512.6|9511.6|9507.2|9506.2|9512.6|9511.6|9506.2|9505.2|271
1760100000000|2025-10-10 12:40:00|9507.3|9506.3|9500.9|9499.9|9508.1|9507.1|9500.5|9499.5|431
1760100300000|2025-10-10 12:45:00|9500.6|9499.6|9503.3|9502.3|9503.5|9502.5|9499.8|9498.8|335
1760100600000|2025-10-10 12:50:00|9504.3|9503.3|9505|9504|9505|9504|9502|9501|395
1760100900000|2025-10-10 12:55:00|9505.3|9504.3|9506.5|9505.5|9508.3|9507.3|9504.5|9503.5|220
1760101200000|2025-10-10 13:00:00|9506|9505|9509.9|9508.9|9510|9509|9506|9505|264
1760101500000|2025-10-10 13:05:00|9510.4|9509.4|9509.9|9508.9|9513.9|9512.9|9509.4|9508.4|401
1760101800000|2025-10-10 13:10:00|9509.6|9508.6|9508.5|9507.5|9511.5|9510.5|9508.2|9507.2|233
1760102100000|2025-10-10 13:15:00|9508.2|9507.2|9507|9506|9510.4|9509.4|9507|9506|210
1760102400000|2025-10-10 13:20:00|9507.6|9506.6|9510.7|9509.7|9511.1|9510.1|9505.9|9504.9|390
1760102700000|2025-10-10 13:25:00|9511.5|9510.5|9510.1|9509.1|9512|9511|9508.5|9507.5|269
1760103000000|2025-10-10 13:30:00|9509.1|9508.1|9508.1|9507.1|9511.6|9510.6|9507|9506|1284
1760103300000|2025-10-10 13:35:00|9509.1|9508.1|9508|9507|9509.2|9508.2|9504.9|9503.9|456
1760103600000|2025-10-10 13:40:00|9508.8|9507.8|9508.7|9507.7|9511.7|9510.7|9507.1|9506.1|593
1760103900000|2025-10-10 13:45:00|9508.9|9507.9|9508.1|9507.1|9512.3|9511.3|9507.8|9506.8|437
1760104200000|2025-10-10 13:50:00|9507.8|9506.8|9502.7|9501.7|9510.2|9509.2|9502.3|9501.3|449
1760104500000|2025-10-10 13:55:00|9502.2|9501.2|9503.7|9502.7|9504.2|9503.2|9500.1|9499.1|267
1760104800000|2025-10-10 14:00:00|9503.4|9502.4|9501.5|9500.5|9505.6|9504.6|9496|9495|496
1760105100000|2025-10-10 14:05:00|9501.3|9500.3|9510|9509|9511.1|9510.1|9500.6|9499.6|353
1760105400000|2025-10-10 14:10:00|9509.7|9508.7|9506.1|9505.1|9510.7|9509.7|9505.1|9504.1|485
1760105700000|2025-10-10 14:15:00|9506.3|9505.3|9502|9501|9506.7|9505.7|9500.4|9499.4|253
1760106000000|2025-10-10 14:20:00|9502.5|9501.5|9498.7|9497.7|9504.5|9503.5|9497|9496|244
1760106300000|2025-10-10 14:25:00|9498.5|9497.5|9494.8|9493.8|9502.2|9501.2|9493.5|9492.5|254
1760106600000|2025-10-10 14:30:00|9495|9494|9497.1|9496.1|9497.8|9496.8|9495|9494|248
1760106900000|2025-10-10 14:35:00|9496.6|9495.6|9501.8|9500.8|9503.1|9502.1|9496.6|9495.6|347
1760107200000|2025-10-10 14:40:00|9501.6|9500.6|9497.9|9496.9|9502.3|9501.3|9497.3|9496.3|215
1760107500000|2025-10-10 14:45:00|9498.2|9497.2|9497|9496|9499.4|9498.4|9495|9494|338
1760107800000|2025-10-10 14:50:00|9497.3|9496.3|9497.3|9496.3|9498.8|9497.8|9495.8|9494.8|223
1760108100000|2025-10-10 14:55:00|9497|9496|9472.5|9471.5|9499.6|9498.6|9461|9460|3146
1760108400000|2025-10-10 15:00:00|9472.8|9471.8|9453|9452|9472.8|9471.8|9445.3|9444.3|2933
1760108700000|2025-10-10 15:05:00|9452.7|9451.7|9437.6|9436.6|9458.3|9457.3|9434.6|9433.6|1627
1760109000000|2025-10-10 15:10:00|9438|9437|9448.1|9447.1|9454.6|9453.6|9436.6|9435.6|1735
1760109300000|2025-10-10 15:15:00|9448.6|9447.6|9434.9|9433.9|9450.6|9449.6|9430.9|9429.9|1335
1760109600000|2025-10-10 15:20:00|9435.2|9434.2|9423.4|9422.4|9438.4|9437.4|9422.9|9421.9|1702
1760109900000|2025-10-10 15:25:00|9423.1|9422.1|9425.9|9423.9|9432.2|9431.2|9413.9|9412.9|3864
1760110200000|2025-10-10 15:30:00|9425.7|9423.7|9431.5|9429.5|9437.7|9435.7|9420.6|9418.6|6834
1760110500000|2025-10-10 15:35:00|9431|9429|9426.2|9424.2|9436.5|9434.5|9423.9|9421.9|2839
1760110800000|2025-10-10 15:40:00|9426.4|9424.4|9442.6|9440.6|9442.8|9440.8|9418.8|9416.8|1036
1760111100000|2025-10-10 15:45:00|9442.8|9440.8|9439.9|9437.9|9446.5|9444.5|9432.1|9430.1|673
1760111400000|2025-10-10 15:50:00|9439.6|9437.6|9441|9439|9450.7|9448.7|9437.6|9435.6|525
1760111700000|2025-10-10 15:55:00|9440.7|9438.7|9423.2|9421.2|9440.7|9438.7|9418.8|9416.8|661
1760112000000|2025-10-10 16:00:00|9423.4|9421.4|9409.9|9407.9|9423.4|9421.4|9406.7|9404.7|766
1760112300000|2025-10-10 16:05:00|9410.2|9408.2|9410.4|9408.4|9417.2|9415.2|9401.5|9399.5|866
1760112600000|2025-10-10 16:10:00|9409.9|9407.9|9412.9|9410.9|9414.9|9412.9|9404.9|9402.9|607
1760112900000|2025-10-10 16:15:00|9413.2|9411.2|9407.2|9405.2|9415.9|9413.9|9403.7|9401.7|292
1760113200000|2025-10-10 16:20:00|9407.7|9405.7|9409.9|9407.9|9415.7|9413.7|9402.7|9400.7|319
1760113500000|2025-10-10 16:25:00|9409.4|9407.4|9407.4|9405.4|9411.4|9409.4|9405.9|9403.9|294
1760113800000|2025-10-10 16:30:00|9407.1|9405.1|9406.2|9404.2|9416.3|9414.3|9405.9|9403.9|416
1760114100000|2025-10-10 16:35:00|9406.4|9404.4|9419.7|9417.7|9420.3|9418.3|9404.4|9402.4|1045
1760114400000|2025-10-10 16:40:00|9419.5|9417.5|9408.1|9406.1|9420.5|9418.5|9408|9406|186
1760114700000|2025-10-10 16:45:00|9407.9|9405.9|9399.9|9397.9|9412.7|9410.7|9399.4|9397.4|207
1760115000000|2025-10-10 16:50:00|9400.2|9398.2|9390.9|9388.9|9400.9|9398.9|9389.6|9387.6|589
1760115300000|2025-10-10 16:55:00|9390.7|9388.7|9393.7|9391.7|9398.2|9396.2|9389.9|9387.9|225
1760115600000|2025-10-10 17:00:00|9393.4|9391.4|9385.9|9383.9|9395.8|9393.8|9385.4|9383.4|341
1760115900000|2025-10-10 17:05:00|9386.4|9384.4|9388.2|9386.2|9390.4|9388.4|9385.7|9383.7|196
1760116200000|2025-10-10 17:10:00|9387.9|9385.9|9388.4|9386.4|9395.9|9393.9|9386.4|9384.4|128
1760116500000|2025-10-10 17:15:00|9388.7|9386.7|9393.2|9391.2|9394.1|9392.1|9388.2|9386.2|111
1760116800000|2025-10-10 17:20:00|9393.4|9391.4|9393.7|9391.7|9399|9397|9387.9|9385.9|95
1760117100000|2025-10-10 17:25:00|9393.5|9391.5|9399.8|9397.8|9400.3|9398.3|9392.5|9390.5|159
1760117400000|2025-10-10 17:30:00|9399.6|9397.6|9398.9|9396.9|9402.1|9400.1|9396.6|9394.6|107
1760117700000|2025-10-10 17:35:00|9398.1|9396.1|9401.4|9399.4|9404.9|9402.9|9397.1|9395.1|137
1760118000000|2025-10-10 17:40:00|9401.7|9399.7|9398|9396|9404.2|9402.2|9397.7|9395.7|111
1760118300000|2025-10-10 17:45:00|9398.2|9396.2|9397.8|9395.8|9398.8|9396.8|9391.2|9389.2|145
1760118600000|2025-10-10 17:50:00|9397.5|9395.5|9393.6|9391.6|9398|9396|9391.4|9389.4|124
1760118900000|2025-10-10 17:55:00|9393.9|9391.9|9398.7|9396.7|9399.4|9397.4|9392.9|9390.9|116
1760119200000|2025-10-10 18:00:00|9399.4|9397.4|9391.7|9389.7|9399.7|9397.7|9389.2|9387.2|141
1760119500000|2025-10-10 18:05:00|9392|9390|9393.9|9391.9|9396.4|9394.4|9390.1|9388.1|78
1760119800000|2025-10-10 18:10:00|9394.4|9392.4|9399.3|9397.3|9399.9|9397.9|9392.7|9390.7|183
1760120100000|2025-10-10 18:15:00|9398.8|9396.8|9396.4|9394.4|9400.6|9398.6|9394.6|9392.6|134
1760120400000|2025-10-10 18:20:00|9396.6|9394.6|9402.3|9400.3|9402.7|9400.7|9396.4|9394.4|147
1760120700000|2025-10-10 18:25:00|9402.6|9400.6|9393.3|9391.3|9402.6|9400.6|9393.3|9391.3|108
1760121000000|2025-10-10 18:30:00|9393.5|9391.5|9392.3|9390.3|9397.5|9395.5|9391.9|9389.9|95
1760121300000|2025-10-10 18:35:00|9392.1|9390.1|9392.8|9390.8|9394.4|9392.4|9390.9|9388.9|55
1760121600000|2025-10-10 18:40:00|9393.3|9391.3|9388.6|9386.6|9394.6|9392.6|9388.1|9386.1|96
1760121900000|2025-10-10 18:45:00|9388.9|9386.9|9389.4|9387.4|9392.5|9390.5|9387.7|9385.7|103
1760122200000|2025-10-10 18:50:00|9389.7|9387.7|9382.6|9380.6|9390.2|9388.2|9381.4|9379.4|126
1760122500000|2025-10-10 18:55:00|9382.4|9380.4|9383.1|9381.1|9384.9|9382.9|9380.3|9378.3|114
1760122800000|2025-10-10 19:00:00|9383|9381|9385.1|9383.1|9391|9389|9382.2|9380.2|118
1760123100000|2025-10-10 19:05:00|9385.3|9383.3|9383.4|9381.4|9387.2|9385.2|9383.2|9381.2|137
1760123400000|2025-10-10 19:10:00|9383.7|9381.7|9381.3|9379.3|9384.7|9382.7|9379.1|9377.1|141
1760123700000|2025-10-10 19:15:00|9381.1|9379.1|9384.9|9382.9|9385.7|9383.7|9380.7|9378.7|153
1760124000000|2025-10-10 19:20:00|9384.7|9382.7|9380.9|9378.9|9385.9|9383.9|9379.9|9377.9|162
1760124300000|2025-10-10 19:25:00|9381.2|9379.2|9377.4|9375.4|9382.4|9380.4|9375.8|9373.8|222
1760124600000|2025-10-10 19:30:00|9377.7|9375.7|9377.4|9375.4|9379.4|9377.4|9376.5|9374.5|300
1760124900000|2025-10-10 19:35:00|9377.2|9375.2|9367.5|9365.5|9377.2|9375.2|9367.4|9365.4|431
1760125200000|2025-10-10 19:40:00|9367.2|9365.2|9381.2|9379.2|9381.9|9379.9|9367.2|9365.2|590
1760125500000|2025-10-10 19:45:00|9382.4|9380.4|9389.6|9387.6|9392.6|9390.6|9381.8|9379.8|661
1760125800000|2025-10-10 19:50:00|9388.1|9386.1|9377.4|9375.4|9388.3|9386.3|9377.4|9375.4|369
1760126100000|2025-10-10 19:55:00|9377.2|9375.2|9382.9|9378.9|9385.7|9383.7|9374.4|9372.4|958
1760126400000|2025-10-10 20:00:00|9382.8|9378.8|9386.2|9382.2|9386.6|9382.6|9378.2|9374.2|0
1760126700000|2025-10-10 20:05:00|9386.3|9382.3|9385.5|9381.5|9388.7|9384.7|9382.8|9378.8|0
1760127000000|2025-10-10 20:10:00|9385.6|9381.6|9389.1|9385.1|9391.1|9387.1|9385.6|9381.6|0
1760127300000|2025-10-10 20:15:00|9389|9385|9386.2|9382.2|9389|9385|9384|9380|0
1760127600000|2025-10-10 20:20:00|9386|9382|9386.1|9382.1|9388.6|9384.6|9385.3|9381.3|0
1760127900000|2025-10-10 20:25:00|9385.9|9381.9|9391.1|9387.1|9391.1|9387.1|9385.9|9381.9|0
1760128200000|2025-10-10 20:30:00|9390.9|9386.9|9387.4|9383.4|9390.9|9386.9|9387.2|9383.2|0
1760128500000|2025-10-10 20:35:00|9387.5|9383.5|9389|9385|9389.7|9385.7|9387|9383|0
1760128800000|2025-10-10 20:40:00|9389.2|9385.2|9387.4|9383.4|9389.3|9385.3|9387.3|9383.3|0
1760129100000|2025-10-10 20:45:00|9387.5|9383.5|9387.2|9383.2|9388|9384|9386.1|9382.1|0
1760129400000|2025-10-10 20:50:00|9387.1|9383.1|9352.7|9348.7|9387.1|9383.1|9349.4|9345.4|0
1760129700000|2025-10-10 20:55:00|9352.8|9348.8|9357.2|9353.2|9360.9|9356.9|9344.7|9340.7|0
1760130000000|2025-10-10 21:00:00|9354.2|9350.2|9354.2|9350.2|9354.2|9350.2|9354.2|9350.2|0
1760306400000|2025-10-12 22:00:00|9419.2|9415.2|9414.7|9410.7|9422|9418|9413.5|9409.5|0
1760306700000|2025-10-12 22:05:00|9414.8|9410.8|9414.8|9410.8|9416.6|9412.6|9405.5|9401.5|0
1760307000000|2025-10-12 22:10:00|9414.7|9410.7|9415|9411|9415.8|9411.8|9410.3|9406.3|0
1760307300000|2025-10-12 22:15:00|9415.1|9411.1|9418.1|9414.1|9420.3|9416.3|9415.1|9411.1|0
1760307600000|2025-10-12 22:20:00|9418|9414|9418.9|9414.9|9421.6|9417.6|9417.5|9413.5|0
1760307900000|2025-10-12 22:25:00|9419|9415|9415.1|9411.1|9419.5|9415.5|9414|9410|0
1760308200000|2025-10-12 22:30:00|9415.2|9411.2|9415.4|9411.4|9418.1|9414.1|9415.2|9411.2|0
1760308500000|2025-10-12 22:35:00|9415.5|9411.5|9414.8|9410.8|9416.9|9412.9|9413.3|9409.3|0
1760308800000|2025-10-12 22:40:00|9414.9|9410.9|9415.1|9411.1|9415.7|9411.7|9412|9408|0
1760309100000|2025-10-12 22:45:00|9415|9411|9414.9|9410.9|9419.2|9415.2|9414.1|9410.1|0
1760309400000|2025-10-12 22:50:00|9414.8|9410.8|9415.7|9411.7|9417.8|9413.8|9414.8|9410.8|0
1760309700000|2025-10-12 22:55:00|9415.6|9411.6|9415.6|9411.6|9417.4|9413.4|9414.8|9410.8|0
1760310000000|2025-10-12 23:00:00|9415.5|9411.5|9412.1|9408.1|9416.5|9412.5|9410.6|9406.6|0
1760310300000|2025-10-12 23:05:00|9412|9408|9418.3|9414.3|9418.6|9414.6|9412|9408|0
1760310600000|2025-10-12 23:10:00|9418.2|9414.2|9417.1|9413.1|9418.6|9414.6|9416.1|9412.1|0
1760310900000|2025-10-12 23:15:00|9417|9413|9413.4|9409.4|9418.1|9414.1|9412.9|9408.9|0
1760311200000|2025-10-12 23:20:00|9413.5|9409.5|9419.2|9415.2|9419.6|9415.6|9413.5|9409.5|0
1760311500000|2025-10-12 23:25:00|9419.3|9415.3|9420.6|9416.6|9420.9|9416.9|9418.7|9414.7|0
1760311800000|2025-10-12 23:30:00|9420.7|9416.7|9419.4|9415.4|9423.1|9419.1|9419.4|9415.4|0
1760312100000|2025-10-12 23:35:00|9419.2|9415.2|9419.7|9415.7|9421|9417|9417.9|9413.9|0
1760312400000|2025-10-12 23:40:00|9419.6|9415.6|9420.3|9416.3|9421|9417|9417.8|9413.8|0
1760312700000|2025-10-12 23:45:00|9420.2|9416.2|9421.7|9417.7|9422.2|9418.2|9419.7|9415.7|0
1760313000000|2025-10-12 23:50:00|9421.8|9417.8|9424.5|9420.5|9425.3|9421.3|9420.7|9416.7|0
1760313300000|2025-10-12 23:55:00|9424.4|9420.4|9425.2|9421.2|9426.9|9422.9|9423.9|9419.9|0
1760313600000|2025-10-13 00:00:00|9425.1|9421.1|9429.6|9426.6|9436.8|9433.8|9425.1|9421.1|226
1760313900000|2025-10-13 00:05:00|9429.4|9426.4|9428.1|9425.1|9430.2|9427.2|9423.5|9420.5|81
1760314200000|2025-10-13 00:10:00|9427.9|9424.9|9427.5|9424.5|9429.1|9426.1|9422.6|9419.6|69
1760314500000|2025-10-13 00:15:00|9427.2|9424.2|9434.9|9431.9|9436.3|9433.3|9427.2|9424.2|186
1760314800000|2025-10-13 00:20:00|9435.2|9432.2|9424.6|9421.6|9436.8|9433.8|9424.6|9421.6|45
1760315100000|2025-10-13 00:25:00|9424.9|9421.9|9425|9422|9428.4|9425.4|9423.6|9420.6|39
1760315400000|2025-10-13 00:30:00|9424.7|9421.7|9425.1|9422.1|9428.6|9425.6|9423.1|9420.1|54
1760315700000|2025-10-13 00:35:00|9424.9|9421.9|9422.7|9419.7|9427.6|9424.6|9422.1|9419.1|59
1760316000000|2025-10-13 00:40:00|9422.2|9419.2|9425.9|9422.9|9426.4|9423.4|9420.1|9417.1|45
1760316300000|2025-10-13 00:45:00|9425.6|9422.6|9427.2|9424.2|9429.6|9426.6|9424.4|9421.4|52
1760316600000|2025-10-13 00:50:00|9426.9|9423.9|9425.4|9422.4|9427.7|9424.7|9425.1|9422.1|12
1760316900000|2025-10-13 00:55:00|9424.9|9421.9|9424.6|9421.6|9426.1|9423.1|9423.8|9420.8|10
1760317200000|2025-10-13 01:00:00|9426|9423|9429.4|9426.4|9431|9428|9425.2|9422.2|64
1760317500000|2025-10-13 01:05:00|9428.4|9425.4|9429.6|9426.6|9436.7|9433.7|9426.6|9423.6|76
1760317800000|2025-10-13 01:10:00|9429.9|9426.9|9431.2|9428.2|9435.4|9432.4|9429.4|9426.4|27
1760318100000|2025-10-13 01:15:00|9429.7|9426.7|9434.3|9431.3|9435.3|9432.3|9423.4|9420.4|63
1760318400000|2025-10-13 01:20:00|9434.1|9431.1|9431.4|9428.4|9434.3|9431.3|9430.9|9427.9|32
1760318700000|2025-10-13 01:25:00|9431.2|9428.2|9428.7|9425.7|9431.9|9428.9|9427.7|9424.7|12
1760319000000|2025-10-13 01:30:00|9428.9|9425.9|9433.4|9430.4|9438|9435|9428.9|9425.9|85
1760319300000|2025-10-13 01:35:00|9433.2|9430.2|9428.2|9425.2|9434.5|9431.5|9426.9|9423.9|65
1760319600000|2025-10-13 01:40:00|9427.9|9424.9|9432.7|9429.7|9433.2|9430.2|9427.4|9424.4|49
1760319900000|2025-10-13 01:45:00|9432.5|9429.5|9434.3|9431.3|9435|9432|9431.7|9428.7|32
1760320200000|2025-10-13 01:50:00|9434|9431|9437.1|9434.1|9438|9435|9433.8|9430.8|29
1760320500000|2025-10-13 01:55:00|9436.9|9433.9|9438.5|9435.5|9438.5|9435.5|9435.1|9432.1|28
1760320800000|2025-10-13 02:00:00|9438.3|9435.3|9435.6|9432.6|9440.5|9437.5|9435.5|9432.5|19
1760321100000|2025-10-13 02:05:00|9435.1|9432.1|9433.1|9430.1|9435.9|9432.9|9432.1|9429.1|18
1760321400000|2025-10-13 02:10:00|9433.3|9430.3|9431.9|9428.9|9433.8|9430.8|9430.7|9427.7|9
1760321700000|2025-10-13 02:15:00|9432.4|9429.4|9435.5|9432.5|9435.7|9432.7|9432.2|9429.2|18
1760322000000|2025-10-13 02:20:00|9435.2|9432.2|9439.4|9436.4|9439.4|9436.4|9435.2|9432.2|43
1760322300000|2025-10-13 02:25:00|9439.6|9436.6|9441.5|9438.5|9441.5|9438.5|9437.3|9434.3|9
1760322600000|2025-10-13 02:30:00|9441.9|9438.9|9442.2|9439.2|9443.2|9440.2|9441|9438|19
1760322900000|2025-10-13 02:35:00|9442.9|9439.9|9439.7|9436.7|9443.2|9440.2|9439.2|9436.2|9
1760323200000|2025-10-13 02:40:00|9439.4|9436.4|9439|9436|9439.7|9436.7|9438.2|9435.2|3
1760323500000|2025-10-13 02:45:00|9439.2|9436.2|9440.1|9437.1|9440.2|9437.2|9439|9436|7
1760323800000|2025-10-13 02:50:00|9439.1|9436.1|9437.1|9434.1|9439.1|9436.1|9436.3|9433.3|17
1760324100000|2025-10-13 02:55:00|9436.9|9433.9|9433.3|9430.3|9436.9|9433.9|9433.3|9430.3|29
1760324400000|2025-10-13 03:00:00|9432.8|9429.8|9433.8|9430.8|9435.8|9432.8|9431.3|9428.3|21
1760324700000|2025-10-13 03:05:00|9434|9431|9436|9433|9436.8|9433.8|9434|9431|10
1760325000000|2025-10-13 03:10:00|9436.3|9433.3|9437.5|9434.5|9437.8|9434.8|9435.8|9432.8|6
1760325300000|2025-10-13 03:15:00|9437.3|9434.3|9435|9432|9437.3|9434.3|9435|9432|10
1760325600000|2025-10-13 03:20:00|9433.8|9430.8|9432.8|9429.8|9434.5|9431.5|9432|9429|12
1760325900000|2025-10-13 03:25:00|9432.5|9429.5|9431.3|9428.3|9433.3|9430.3|9431|9428|6
1760326200000|2025-10-13 03:30:00|9430.8|9427.8|9428.6|9425.6|9431|9428|9428.4|9425.4|21
1760326500000|2025-10-13 03:35:00|9428.4|9425.4|9428.1|9425.1|9430.1|9427.1|9427.9|9424.9|14
1760326800000|2025-10-13 03:40:00|9427.4|9424.4|9426.8|9423.8|9428.1|9425.1|9426.4|9423.4|9
1760327100000|2025-10-13 03:45:00|9426.3|9423.3|9425.5|9422.5|9427.5|9424.5|9424.7|9421.7|7
1760327400000|2025-10-13 03:50:00|9425.2|9422.2|9423.3|9420.3|9425.2|9422.2|9422.5|9419.5|14
1760327700000|2025-10-13 03:55:00|9423.6|9420.6|9421.1|9418.1|9423.6|9420.6|9420.4|9417.4|3
1760328000000|2025-10-13 04:00:00|9421.2|9418.2|9424.2|9421.2|9425.7|9422.7|9421.2|9418.2|10
1760328300000|2025-10-13 04:05:00|9423.9|9420.9|9424|9421|9424.7|9421.7|9420.7|9417.7|18
1760328600000|2025-10-13 04:10:00|9423.7|9420.7|9422.5|9419.5|9423.7|9420.7|9421.8|9418.8|3
1760328900000|2025-10-13 04:15:00|9422.7|9419.7|9423.2|9420.2|9424|9421|9422.7|9419.7|7
1760329200000|2025-10-13 04:20:00|9422.9|9419.9|9421|9418|9423.2|9420.2|9419.1|9416.1|4
1760329500000|2025-10-13 04:25:00|9420.8|9417.8|9422.9|9419.9|9423.7|9420.7|9420.8|9417.8|4
1760329800000|2025-10-13 04:30:00|9422.7|9419.7|9422.8|9419.8|9423.7|9420.7|9421.9|9418.9|5
1760330100000|2025-10-13 04:35:00|9422.6|9419.6|9420.7|9417.7|9424.2|9421.2|9420.7|9417.7|14
1760330400000|2025-10-13 04:40:00|9420.9|9417.9|9420.6|9417.6|9421.8|9418.8|9420.4|9417.4|2
1760330700000|2025-10-13 04:45:00|9421.1|9418.1|9421.7|9418.7|9422|9419|9421.1|9418.1|11
1760331000000|2025-10-13 04:50:00|9422.2|9419.2|9424.6|9421.6|9424.8|9421.8|9421.7|9418.7|25
1760331300000|2025-10-13 04:55:00|9424.3|9421.3|9424.6|9421.6|9424.9|9421.9|9423.5|9420.5|3
1760331600000|2025-10-13 05:00:00|9424.4|9421.4|9422.9|9419.9|9424.5|9421.5|9420.8|9417.8|20
1760331900000|2025-10-13 05:05:00|9422.4|9419.4|9426.2|9423.2|9426.7|9423.7|9422.4|9419.4|13
1760332200000|2025-10-13 05:10:00|9425.7|9422.7|9428.7|9425.7|9428.7|9425.7|9424.7|9421.7|20
1760332500000|2025-10-13 05:15:00|9428.4|9425.4|9427.4|9424.4|9430.5|9427.5|9427.4|9424.4|24
1760332800000|2025-10-13 05:20:00|9427|9424|9428.8|9425.8|9429.2|9426.2|9426.7|9423.7|20
1760333100000|2025-10-13 05:25:00|9428.6|9425.6|9428.8|9425.8|9430|9427|9427.5|9424.5|37
1760333400000|2025-10-13 05:30:00|9428.6|9425.6|9432.3|9429.3|9434.6|9431.6|9428.6|9425.6|45
1760333700000|2025-10-13 05:35:00|9432|9429|9435|9432|9435|9432|9430.5|9427.5|21
1760334000000|2025-10-13 05:40:00|9434.8|9431.8|9431.3|9428.3|9436.1|9433.1|9431.3|9428.3|8
1760334300000|2025-10-13 05:45:00|9430.8|9427.8|9431.9|9428.9|9433.2|9430.2|9430.2|9427.2|25
1760334600000|2025-10-13 05:50:00|9432|9429|9433.5|9430.5|9433.5|9430.5|9430.8|9427.8|34
1760334900000|2025-10-13 05:55:00|9433.3|9430.3|9435.8|9432.8|9438|9435|9433|9430|73
1760335200000|2025-10-13 06:00:00|9435.3|9432.3|9442.3|9440.3|9446.1|9444.1|9431.1|9429.1|495
1760335500000|2025-10-13 06:05:00|9442.5|9440.5|9438|9436|9445.3|9443.3|9436.1|9434.1|177
1760335800000|2025-10-13 06:10:00|9437.8|9435.8|9430.5|9428.5|9439.5|9437.5|9430.4|9428.4|131
1760336100000|2025-10-13 06:15:00|9430.6|9428.6|9429.8|9427.8|9432.7|9430.7|9428.1|9426.1|80
1760336400000|2025-10-13 06:20:00|9430|9428|9427.2|9425.2|9430.7|9428.7|9426.4|9424.4|61
1760336700000|2025-10-13 06:25:00|9427|9425|9429.8|9427.8|9430.8|9428.8|9426.2|9424.2|119
1760337000000|2025-10-13 06:30:00|9429.3|9427.3|9433.8|9431.8|9433.9|9431.9|9428.7|9426.7|183
1760337300000|2025-10-13 06:35:00|9433.6|9431.6|9429.5|9427.5|9433.8|9431.8|9429.2|9427.2|143
1760337600000|2025-10-13 06:40:00|9429.2|9427.2|9434.5|9432.5|9435.2|9433.2|9429.2|9427.2|174
1760337900000|2025-10-13 06:45:00|9434.7|9432.7|9434.6|9432.6|9435.8|9433.8|9429.8|9427.8|231
1760338200000|2025-10-13 06:50:00|9434.8|9432.8|9432.9|9430.9|9437|9435|9430.8|9428.8|228
1760338500000|2025-10-13 06:55:00|9432.6|9430.6|9437.3|9435.3|9439.3|9437.3|9432.6|9430.6|560
1760338800000|2025-10-13 07:00:00|9436.7|9435.7|9435.1|9434.1|9449.6|9448.6|9430.4|9429.4|2404
1760339100000|2025-10-13 07:05:00|9434.8|9433.8|9441.3|9440.3|9444.1|9443.1|9434.1|9433.1|887
1760339400000|2025-10-13 07:10:00|9440.8|9439.8|9446.7|9445.7|9448.7|9447.7|9439.2|9438.2|545
1760339700000|2025-10-13 07:15:00|9447|9446|9443.6|9442.6|9447|9446|9441.3|9440.3|589
1760340000000|2025-10-13 07:20:00|9444.3|9443.3|9452|9451|9455.1|9454.1|9441.4|9440.4|739
1760340300000|2025-10-13 07:25:00|9452.3|9451.3|9454.9|9453.9|9454.9|9453.9|9450.7|9449.7|428
1760340600000|2025-10-13 07:30:00|9455.2|9454.2|9453|9452|9459.6|9458.6|9451.5|9450.5|532
1760340900000|2025-10-13 07:35:00|9453.3|9452.3|9459.3|9458.3|9461.1|9460.1|9453.3|9452.3|706
1760341200000|2025-10-13 07:40:00|9458.5|9457.5|9453.6|9452.6|9459.2|9458.2|9452.6|9451.6|422
1760341500000|2025-10-13 07:45:00|9453.3|9452.3|9451.5|9450.5|9453.3|9452.3|9449.6|9448.6|451
1760341800000|2025-10-13 07:50:00|9451.9|9450.9|9454.3|9453.3|9454.8|9453.8|9451|9450|496
1760342100000|2025-10-13 07:55:00|9454|9453|9453.2|9452.2|9457.9|9456.9|9453.2|9452.2|391
1760342400000|2025-10-13 08:00:00|9452.9|9451.9|9455.4|9454.4|9459.2|9458.2|9452.8|9451.8|644
1760342700000|2025-10-13 08:05:00|9455.2|9454.2|9450.4|9449.4|9456.9|9455.9|9448.5|9447.5|535
1760343000000|2025-10-13 08:10:00|9450.3|9449.3|9446.1|9445.1|9451.1|9450.1|9444.1|9443.1|357
1760343300000|2025-10-13 08:15:00|9445.6|9444.6|9442.7|9441.7|9446.1|9445.1|9439.7|9438.7|367
1760343600000|2025-10-13 08:20:00|9443.6|9442.6|9443.3|9442.3|9448|9447|9441.5|9440.5|285
1760343900000|2025-10-13 08:25:00|9443|9442|9443.2|9442.2|9445.2|9444.2|9440.2|9439.2|333
1760344200000|2025-10-13 08:30:00|9442.6|9441.6|9445.9|9444.9|9450.1|9449.1|9442.6|9441.6|453
1760344500000|2025-10-13 08:35:00|9445.6|9444.6|9441.3|9440.3|9447.1|9446.1|9441|9440|229
1760344800000|2025-10-13 08:40:00|9441.1|9440.1|9437.9|9436.9|9442.6|9441.6|9436.1|9435.1|236
1760345100000|2025-10-13 08:45:00|9437.7|9436.7|9435.7|9434.7|9438.9|9437.9|9433.4|9432.4|254
1760345400000|2025-10-13 08:50:00|9436.5|9435.5|9439.8|9438.8|9441.6|9440.6|9435.6|9434.6|216
1760345700000|2025-10-13 08:55:00|9440|9439|9444.5|9443.5|9445|9444|9439.3|9438.3|179
1760346000000|2025-10-13 09:00:00|9443.6|9442.6|9437.7|9436.7|9445.1|9444.1|9436.5|9435.5|241
1760346300000|2025-10-13 09:05:00|9438.2|9437.2|9436|9435|9441|9440|9436|9435|155
1760346600000|2025-10-13 09:10:00|9436.6|9435.6|9438.4|9437.4|9439.4|9438.4|9435.3|9434.3|295
1760346900000|2025-10-13 09:15:00|9438.2|9437.2|9437|9436|9440.5|9439.5|9436.8|9435.8|158
1760347200000|2025-10-13 09:20:00|9436.4|9435.4|9434.6|9433.6|9439.9|9438.9|9432.2|9431.2|227
1760347500000|2025-10-13 09:25:00|9435.1|9434.1|9432.7|9431.7|9436.2|9435.2|9431.7|9430.7|248
1760347800000|2025-10-13 09:30:00|9433.2|9432.2|9435.6|9434.6|9437|9436|9432.6|9431.6|235
1760348100000|2025-10-13 09:35:00|9434.6|9433.6|9432.4|9431.4|9437.1|9436.1|9432|9431|216
1760348400000|2025-10-13 09:40:00|9432.1|9431.1|9433.9|9432.9|9434.9|9433.9|9431.4|9430.4|150
1760348700000|2025-10-13 09:45:00|9434.1|9433.1|9428.8|9427.8|9434.1|9433.1|9428.1|9427.1|216
1760349000000|2025-10-13 09:50:00|9428.5|9427.5|9428|9427|9431.9|9430.9|9425|9424|272
1760349300000|2025-10-13 09:55:00|9428.3|9427.3|9428.4|9427.4|9431.3|9430.3|9428.1|9427.1|136
1760349600000|2025-10-13 10:00:00|9427.9|9426.9|9431.7|9430.7|9434.1|9433.1|9426.9|9425.9|237
1760349900000|2025-10-13 10:05:00|9431.9|9430.9|9434|9433|9434.6|9433.6|9431.3|9430.3|160
1760350200000|2025-10-13 10:10:00|9433.5|9432.5|9438.1|9437.1|9439.2|9438.2|9432.1|9431.1|140
1760350500000|2025-10-13 10:15:00|9437.9|9436.9|9434.6|9433.6|9438.6|9437.6|9431.7|9430.7|237
1760350800000|2025-10-13 10:20:00|9435|9434|9434.3|9433.3|9436.2|9435.2|9430.6|9429.6|142
1760351100000|2025-10-13 10:25:00|9434.5|9433.5|9434.9|9433.9|9436.6|9435.6|9433.5|9432.5|134
1760351400000|2025-10-13 10:30:00|9435.2|9434.2|9443.7|9442.7|9443.9|9442.9|9435.2|9434.2|200
1760351700000|2025-10-13 10:35:00|9443.2|9442.2|9437.3|9436.3|9443.8|9442.8|9435|9434|251
1760352000000|2025-10-13 10:40:00|9436.9|9435.9|9430.5|9429.5|9437.4|9436.4|9429.8|9428.8|296
1760352300000|2025-10-13 10:45:00|9430.1|9429.1|9431.5|9430.5|9432.5|9431.5|9429.6|9428.6|301
1760352600000|2025-10-13 10:50:00|9431.9|9430.9|9434.5|9433.5|9435.3|9434.3|9430.4|9429.4|159
1760352900000|2025-10-13 10:55:00|9434.8|9433.8|9436|9435|9437.7|9436.7|9434.5|9433.5|274
1760353200000|2025-10-13 11:00:00|9435.2|9434.2|9429.2|9428.2|9438|9437|9427.7|9426.7|699
1760353500000|2025-10-13 11:05:00|9429.5|9428.5|9421.3|9420.3|9429.5|9428.5|9418.3|9417.3|578
1760353800000|2025-10-13 11:10:00|9422.7|9421.7|9424.3|9423.3|9425.1|9424.1|9415|9414|766
1760354100000|2025-10-13 11:15:00|9424.1|9423.1|9425.6|9424.6|9427.2|9426.2|9422.1|9421.1|725
1760354400000|2025-10-13 11:20:00|9424.3|9423.3|9418.8|9417.8|9424.3|9423.3|9417.5|9416.5|525
1760354700000|2025-10-13 11:25:00|9419|9418|9417.7|9416.7|9421.3|9420.3|9417.2|9416.2|210
1760355000000|2025-10-13 11:30:00|9418.3|9417.3|9419.9|9418.9|9420.9|9419.9|9411.8|9410.8|377
1760355300000|2025-10-13 11:35:00|9419.7|9418.7|9420.3|9419.3|9424|9423|9418.3|9417.3|212
1760355600000|2025-10-13 11:40:00|9419.7|9418.7|9423.2|9422.2|9424.5|9423.5|9418.7|9417.7|204
1760355900000|2025-10-13 11:45:00|9423|9422|9425.9|9424.9|9428.9|9427.9|9422.7|9421.7|338
1760356200000|2025-10-13 11:50:00|9425.3|9424.3|9424.9|9423.9|9426.3|9425.3|9421.6|9420.6|156
1760356500000|2025-10-13 11:55:00|9424.7|9423.7|9424.2|9423.2|9425.2|9424.2|9421.2|9420.2|157
1760356800000|2025-10-13 12:00:00|9424.7|9423.7|9417.7|9416.7|9424.7|9423.7|9417.5|9416.5|394
1760357100000|2025-10-13 12:05:00|9417.8|9416.8|9417.2|9416.2|9419.7|9418.7|9414.4|9413.4|255
1760357400000|2025-10-13 12:10:00|9417.6|9416.6|9424.2|9423.2|9424.2|9423.2|9417.1|9416.1|266
1760357700000|2025-10-13 12:15:00|9423.9|9422.9|9422.5|9421.5|9426.3|9425.3|9421.1|9420.1|214
1760358000000|2025-10-13 12:20:00|9421.6|9420.6|9418.7|9417.7|9422|9421|9415.5|9414.5|198
1760358300000|2025-10-13 12:25:00|9418.9|9417.9|9416.2|9415.2|9420.2|9419.2|9415.2|9414.2|222
1760358600000|2025-10-13 12:30:00|9416.8|9415.8|9419.5|9418.5|9421.8|9420.8|9415.8|9414.8|195
1760358900000|2025-10-13 12:35:00|9419.3|9418.3|9422.3|9421.3|9423.9|9422.9|9419|9418|165
1760359200000|2025-10-13 12:40:00|9422.2|9421.2|9425.4|9424.4|9426|9425|9421.6|9420.6|197
1760359500000|2025-10-13 12:45:00|9425.6|9424.6|9425.9|9424.9|9429.6|9428.6|9425.4|9424.4|359
1760359800000|2025-10-13 12:50:00|9425.4|9424.4|9423.6|9422.6|9425.4|9424.4|9420.3|9419.3|356
1760360100000|2025-10-13 12:55:00|9423.8|9422.8|9418.2|9417.2|9424.7|9423.7|9417.7|9416.7|295
1760360400000|2025-10-13 13:00:00|9419|9418|9417.7|9416.7|9420.4|9419.4|9415.9|9414.9|398
1760360700000|2025-10-13 13:05:00|9418.5|9417.5|9416.7|9415.7|9420.5|9419.5|9416.2|9415.2|247
1760361000000|2025-10-13 13:10:00|9416.2|9415.2|9416.7|9415.7|9417.2|9416.2|9414.2|9413.2|404
1760361300000|2025-10-13 13:15:00|9416.5|9415.5|9413|9412|9418.5|9417.5|9413|9412|315
1760361600000|2025-10-13 13:20:00|9413.2|9412.2|9414.7|9413.7|9415.4|9414.4|9410.4|9409.4|371
1760361900000|2025-10-13 13:25:00|9414.4|9413.4|9413|9412|9415.9|9414.9|9412.5|9411.5|248
1760362200000|2025-10-13 13:30:00|9412.7|9411.7|9422|9421|9423.2|9422.2|9410|9409|755
1760362500000|2025-10-13 13:35:00|9422.7|9421.7|9421|9420|9423.5|9422.5|9413.4|9412.4|484
1760362800000|2025-10-13 13:40:00|9421.3|9420.3|9419.4|9418.4|9423.2|9422.2|9416.3|9415.3|381
1760363100000|2025-10-13 13:45:00|9419.2|9418.2|9413.7|9412.7|9424.1|9423.1|9413.7|9412.7|711
1760363400000|2025-10-13 13:50:00|9413.5|9412.5|9425.1|9424.1|9426.4|9425.4|9413.3|9412.3|614
1760363700000|2025-10-13 13:55:00|9424.9|9423.9|9435.1|9434.1|9437.2|9436.2|9424.1|9423.1|850
1760364000000|2025-10-13 14:00:00|9434.4|9433.4|9445.7|9444.7|9445.9|9444.9|9434.2|9433.2|1217
1760364300000|2025-10-13 14:05:00|9445.4|9444.4|9438.7|9437.7|9446.4|9445.4|9437.2|9436.2|540
1760364600000|2025-10-13 14:10:00|9438.4|9437.4|9434.1|9433.1|9438.4|9437.4|9431.5|9430.5|287
1760364900000|2025-10-13 14:15:00|9434.6|9433.6|9436.8|9435.8|9440.4|9439.4|9433.6|9432.6|340
1760365200000|2025-10-13 14:20:00|9437.3|9436.3|9431.8|9430.8|9439.4|9438.4|9430.2|9429.2|407
1760365500000|2025-10-13 14:25:00|9432|9431|9428.4|9427.4|9432.4|9431.4|9425.7|9424.7|330
1760365800000|2025-10-13 14:30:00|9428.8|9427.8|9440.1|9439.1|9440.4|9439.4|9427.4|9426.4|439
1760366100000|2025-10-13 14:35:00|9440.4|9439.4|9443.6|9442.6|9445.1|9444.1|9439.9|9438.9|322
1760366400000|2025-10-13 14:40:00|9442.8|9441.8|9443.8|9442.8|9444.6|9443.6|9441.8|9440.8|433
1760366700000|2025-10-13 14:45:00|9443.6|9442.6|9441.3|9440.3|9446.6|9445.6|9441.3|9440.3|530
1760367000000|2025-10-13 14:50:00|9441.8|9440.8|9439.4|9438.4|9444.3|9443.3|9437.6|9436.6|392
1760367300000|2025-10-13 14:55:00|9439.2|9438.2|9438.1|9437.1|9441.4|9440.4|9436.7|9435.7|404
1760367600000|2025-10-13 15:00:00|9438.3|9437.3|9440|9439|9442.8|9441.8|9437.7|9436.7|422
1760367900000|2025-10-13 15:05:00|9439.8|9438.8|9434.2|9433.2|9439.8|9438.8|9431.4|9430.4|463
1760368200000|2025-10-13 15:10:00|9434.3|9433.3|9439.2|9438.2|9440|9439|9434.3|9433.3|467
1760368500000|2025-10-13 15:15:00|9439.4|9438.4|9442.6|9441.6|9442.9|9441.9|9438.5|9437.5|359
1760368800000|2025-10-13 15:20:00|9441.9|9440.9|9444.4|9443.4|9448.9|9447.9|9441.9|9440.9|667
1760369100000|2025-10-13 15:25:00|9444.2|9443.2|9443.8|9441.8|9445.9|9444.9|9440.7|9439.7|1764
1760369400000|2025-10-13 15:30:00|9443.5|9441.5|9441.9|9439.9|9446.3|9444.3|9439.6|9437.6|4068
1760369700000|2025-10-13 15:35:00|9442.2|9440.2|9443.1|9441.1|9448.6|9446.6|9442.2|9440.2|872
1760370000000|2025-10-13 15:40:00|9443.3|9441.3|9445|9443|9447|9445|9442.8|9440.8|459
1760370300000|2025-10-13 15:45:00|9445.3|9443.3|9446.7|9444.7|9448.3|9446.3|9442.5|9440.5|429
1760370600000|2025-10-13 15:50:00|9446.2|9444.2|9444.5|9442.5|9447.7|9445.7|9444.3|9442.3|335
1760370900000|2025-10-13 15:55:00|9444.2|9442.2|9445.8|9443.8|9445.8|9443.8|9440.9|9438.9|251
1760371200000|2025-10-13 16:00:00|9445.9|9443.9|9443.1|9441.1|9446.4|9444.4|9443.1|9441.1|301
1760371500000|2025-10-13 16:05:00|9443.3|9441.3|9445.2|9443.2|9446|9444|9440.2|9438.2|149
1760371800000|2025-10-13 16:10:00|9445.5|9443.5|9448.3|9446.3|9448.3|9446.3|9444.6|9442.6|111
1760372100000|2025-10-13 16:15:00|9448.5|9446.5|9447.4|9445.4|9450.3|9448.3|9447.2|9445.2|105
1760372400000|2025-10-13 16:20:00|9447.9|9445.9|9447.5|9445.5|9450.5|9448.5|9442.3|9440.3|412
1760372700000|2025-10-13 16:25:00|9447.8|9445.8|9447|9445|9448.9|9446.9|9446.4|9444.4|64
1760373000000|2025-10-13 16:30:00|9447.3|9445.3|9447.5|9445.5|9449.3|9447.3|9446.6|9444.6|55
1760373300000|2025-10-13 16:35:00|9447.3|9445.3|9445.9|9443.9|9448.8|9446.8|9444.2|9442.2|107
1760373600000|2025-10-13 16:40:00|9445.7|9443.7|9445.3|9443.3|9446.3|9444.3|9444.2|9442.2|55
1760373900000|2025-10-13 16:45:00|9445.5|9443.5|9446.8|9444.8|9447|9445|9444.8|9442.8|58
1760374200000|2025-10-13 16:50:00|9446.5|9444.5|9451.9|9449.9|9451.9|9449.9|9446.3|9444.3|121
1760374500000|2025-10-13 16:55:00|9452.2|9450.2|9452.9|9450.9|9454.7|9452.7|9451|9449|107
1760374800000|2025-10-13 17:00:00|9453.2|9451.2|9456.8|9454.8|9456.8|9454.8|9453.2|9451.2|96
1760375100000|2025-10-13 17:05:00|9456.6|9454.6|9454.8|9452.8|9457.2|9455.2|9454.3|9452.3|76
1760375400000|2025-10-13 17:10:00|9455|9453|9448.8|9446.8|9455.3|9453.3|9447.9|9445.9|76
1760375700000|2025-10-13 17:15:00|9448.3|9446.3|9445.2|9443.2|9450.3|9448.3|9445.2|9443.2|80
1760376000000|2025-10-13 17:20:00|9445.5|9443.5|9448.1|9446.1|9449.8|9447.8|9444.5|9442.5|139
1760376300000|2025-10-13 17:25:00|9447.9|9445.9|9447.5|9445.5|9447.9|9445.9|9445.1|9443.1|34
1760376600000|2025-10-13 17:30:00|9447.3|9445.3|9447.4|9445.4|9449.5|9447.5|9446.9|9444.9|208
1760376900000|2025-10-13 17:35:00|9447.2|9445.2|9448.2|9446.2|9450.4|9448.4|9446.9|9444.9|57
1760377200000|2025-10-13 17:40:00|9448.4|9446.4|9448.1|9446.1|9448.8|9446.8|9446.8|9444.8|88
1760377500000|2025-10-13 17:45:00|9448.4|9446.4|9448|9446|9449.8|9447.8|9446.8|9444.8|228
1760377800000|2025-10-13 17:50:00|9447.5|9445.5|9446|9444|9447.5|9445.5|9444|9442|97
1760378100000|2025-10-13 17:55:00|9446.2|9444.2|9448|9446|9449|9447|9444.4|9442.4|38
1760378400000|2025-10-13 18:00:00|9447.8|9445.8|9450.8|9448.8|9452|9450|9447.8|9445.8|21
1760378700000|2025-10-13 18:05:00|9450.6|9448.6|9453.5|9451.5|9453.8|9451.8|9450.6|9448.6|42
1760379000000|2025-10-13 18:10:00|9453.8|9451.8|9453.2|9451.2|9455.5|9453.5|9452.8|9450.8|40
1760379300000|2025-10-13 18:15:00|9452.9|9450.9|9453.7|9451.7|9454.9|9452.9|9452.9|9450.9|46
1760379600000|2025-10-13 18:20:00|9453.2|9451.2|9456.7|9454.7|9456.9|9454.9|9453.2|9451.2|42
1760379900000|2025-10-13 18:25:00|9456.4|9454.4|9454.2|9452.2|9456.4|9454.4|9454.2|9452.2|60
1760380200000|2025-10-13 18:30:00|9454.4|9452.4|9454.4|9452.4|9456.7|9454.7|9454.2|9452.2|59
1760380500000|2025-10-13 18:35:00|9454.2|9452.2|9452.3|9450.3|9455.2|9453.2|9451.4|9449.4|81
1760380800000|2025-10-13 18:40:00|9452.5|9450.5|9451.2|9449.2|9453.4|9451.4|9448.9|9446.9|43
1760381100000|2025-10-13 18:45:00|9451|9449|9449.4|9447.4|9451.2|9449.2|9448.1|9446.1|23
1760381400000|2025-10-13 18:50:00|9449.7|9447.7|9448.2|9446.2|9450.7|9448.7|9446.2|9444.2|78
1760381700000|2025-10-13 18:55:00|9448|9446|9444.9|9442.9|9448.2|9446.2|9443.2|9441.2|67
1760382000000|2025-10-13 19:00:00|9445.2|9443.2|9444.7|9442.7|9446.2|9444.2|9442.7|9440.7|48
1760382300000|2025-10-13 19:05:00|9444.2|9442.2|9443.9|9441.9|9445.7|9443.7|9441.2|9439.2|109
1760382600000|2025-10-13 19:10:00|9444.2|9442.2|9442.4|9440.4|9445.7|9443.7|9441.4|9439.4|22
1760382900000|2025-10-13 19:15:00|9442.2|9440.2|9448.4|9446.4|9448.9|9446.9|9441.9|9439.9|307
1760383200000|2025-10-13 19:20:00|9448.2|9446.2|9450.9|9448.9|9451.6|9449.6|9447.9|9445.9|56
1760383500000|2025-10-13 19:25:00|9450.6|9448.6|9448.4|9446.4|9451.4|9449.4|9447.9|9445.9|40
1760383800000|2025-10-13 19:30:00|9447.9|9445.9|9447.6|9445.6|9449.4|9447.4|9447|9445|61
1760384100000|2025-10-13 19:35:00|9447.4|9445.4|9449.2|9447.2|9449.6|9447.6|9446.1|9444.1|26
1760384400000|2025-10-13 19:40:00|9448.9|9446.9|9451.4|9449.4|9451.6|9449.6|9448.7|9446.7|43
1760384700000|2025-10-13 19:45:00|9451.2|9449.2|9449.2|9447.2|9452|9450|9448.2|9446.2|76
1760385000000|2025-10-13 19:50:00|9448.7|9446.7|9449|9447|9449.8|9447.8|9447.2|9445.2|247
1760385300000|2025-10-13 19:55:00|9449.3|9447.3|9450.3|9446.3|9451.3|9449.3|9448.3|9446.3|198
1760385600000|2025-10-13 20:00:00|9450.1|9446.1|9449.4|9445.4|9451.4|9447.4|9448.7|9444.7|0
1760385900000|2025-10-13 20:05:00|9449.5|9445.5|9448.9|9444.9|9449.8|9445.8|9447.9|9443.9|0
1760386200000|2025-10-13 20:10:00|9449|9445|9448.5|9444.5|9449.3|9445.3|9448.3|9444.3|0
1760386500000|2025-10-13 20:15:00|9448.6|9444.6|9447.7|9443.7|9449.3|9445.3|9447.2|9443.2|0
1760386800000|2025-10-13 20:20:00|9447.8|9443.8|9447.7|9443.7|9448.9|9444.9|9447.4|9443.4|0
1760387100000|2025-10-13 20:25:00|9447.8|9443.8|9448.3|9444.3|9448.5|9444.5|9447.6|9443.6|0
1760387400000|2025-10-13 20:30:00|9448.2|9444.2|9447.5|9443.5|9448.3|9444.3|9447.4|9443.4|0
1760387700000|2025-10-13 20:35:00|9447.4|9443.4|9448|9444|9448.2|9444.2|9446.8|9442.8|0
1760388000000|2025-10-13 20:40:00|9447.9|9443.9|9447.5|9443.5|9448.1|9444.1|9447.3|9443.3|0
1760388300000|2025-10-13 20:45:00|9447.4|9443.4|9447|9443|9448.1|9444.1|9447|9443|0
1760388600000|2025-10-13 20:50:00|9447.1|9443.1|9446.5|9442.5|9447.3|9443.3|9446.2|9442.2|0
1760388900000|2025-10-13 20:55:00|9446.4|9442.4|9447.3|9443.3|9447.6|9443.6|9446.4|9442.4|0
1760389200000|2025-10-13 21:00:00|9447.5|9443.5|9448.8|9444.8|9448.8|9444.8|9447.5|9443.5|0
1760389500000|2025-10-13 21:05:00|9449|9445|9449.5|9445.5|9449.5|9445.5|9448.8|9444.8|0
1760389800000|2025-10-13 21:10:00|9449.6|9445.6|9449.6|9445.6|9449.6|9445.6|9449.6|9445.6|0
1760390100000|2025-10-13 21:15:00|9449.7|9445.7|9449.7|9445.7|9449.7|9445.7|9449.6|9445.6|0
1760391000000|2025-10-13 21:30:00|9449.8|9445.8|9449.7|9445.7|9449.8|9445.8|9449.7|9445.7|0
1760391300000|2025-10-13 21:35:00|9449.6|9445.6|9449.5|9445.5|9449.6|9445.6|9449.5|9445.5|0
1760391600000|2025-10-13 21:40:00|9449.6|9445.6|9449.6|9445.6|9449.6|9445.6|9449.6|9445.6|0
1760391900000|2025-10-13 21:45:00|9449.7|9445.7|9450|9446|9450.2|9446.2|9449.7|9445.7|0
1760392200000|2025-10-13 21:50:00|9450.1|9446.1|9450|9446|9450.1|9446.1|9450|9446|0
1760392500000|2025-10-13 21:55:00|9450.1|9446.1|9450.5|9446.5|9450.5|9446.5|9449.9|9445.9|0
1760392800000|2025-10-13 22:00:00|9450.3|9446.3|9451.4|9447.4|9451.5|9447.5|9449.6|9445.6|0
1760393100000|2025-10-13 22:05:00|9451.5|9447.5|9451.1|9447.1|9451.9|9447.9|9450.7|9446.7|0
1760393400000|2025-10-13 22:10:00|9451.2|9447.2|9452.1|9448.1|9452.2|9448.2|9450.4|9446.4|0
1760393700000|2025-10-13 22:15:00|9452.2|9448.2|9452.4|9448.4|9453|9449|9451.7|9447.7|0
1760394000000|2025-10-13 22:20:00|9452.3|9448.3|9450.5|9446.5|9452.3|9448.3|9450.4|9446.4|0
1760394300000|2025-10-13 22:25:00|9450.4|9446.4|9449.3|9445.3|9450.8|9446.8|9449|9445|0
1760394600000|2025-10-13 22:30:00|9449.4|9445.4|9450.9|9446.9|9451.3|9447.3|9449.4|9445.4|0
1760394900000|2025-10-13 22:35:00|9451|9447|9450.7|9446.7|9451.9|9447.9|9450.6|9446.6|0
1760395200000|2025-10-13 22:40:00|9450.8|9446.8|9451.5|9447.5|9451.8|9447.8|9450.6|9446.6|0
1760395500000|2025-10-13 22:45:00|9451.6|9447.6|9452.2|9448.2|9452.4|9448.4|9451.2|9447.2|0
1760395800000|2025-10-13 22:50:00|9452.3|9448.3|9451.6|9447.6|9452.3|9448.3|9451.6|9447.6|0
1760396100000|2025-10-13 22:55:00|9451.7|9447.7|9452.3|9448.3|9452.3|9448.3|9451.3|9447.3|0
1760396400000|2025-10-13 23:00:00|9452.2|9448.2|9452.3|9448.3|9452.7|9448.7|9450.8|9446.8|0
1760396700000|2025-10-13 23:05:00|9452.4|9448.4|9451.3|9447.3|9452.4|9448.4|9450.8|9446.8|0
1760397000000|2025-10-13 23:10:00|9451.2|9447.2|9450.2|9446.2|9451.3|9447.3|9450.2|9446.2|0
1760397300000|2025-10-13 23:15:00|9450.3|9446.3|9451.3|9447.3|9451.4|9447.4|9449.6|9445.6|0
1760397600000|2025-10-13 23:20:00|9451.2|9447.2|9451.9|9447.9|9452.3|9448.3|9451.1|9447.1|0
1760397900000|2025-10-13 23:25:00|9451.8|9447.8|9451.4|9447.4|9451.9|9447.9|9451.1|9447.1|0
1760398200000|2025-10-13 23:30:00|9451.3|9447.3|9450.8|9446.8|9451.4|9447.4|9450.3|9446.3|0
1760398500000|2025-10-13 23:35:00|9450.7|9446.7|9449.6|9445.6|9450.7|9446.7|9449.4|9445.4|0
1760398800000|2025-10-13 23:40:00|9449.7|9445.7|9449.1|9445.1|9450|9446|9448.6|9444.6|0
1760399100000|2025-10-13 23:45:00|9449|9445|9449.4|9445.4|9449.5|9445.5|9448.4|9444.4|0
1760399400000|2025-10-13 23:50:00|9449.5|9445.5|9449.6|9445.6|9449.9|9445.9|9449.3|9445.3|0
1760399700000|2025-10-13 23:55:00|9449.7|9445.7|9450.1|9446.1|9450.3|9446.3|9449.5|9445.5|0
1760400000000|2025-10-14 00:00:00|9450|9446|9444.5|9441.5|9450.4|9446.4|9439.3|9436.3|83
1760400300000|2025-10-14 00:05:00|9444.7|9441.7|9444.4|9441.4|9447.1|9444.1|9443.8|9440.8|39
1760400600000|2025-10-14 00:10:00|9444.1|9441.1|9443.9|9440.9|9446|9443|9441.5|9438.5|22
1760400900000|2025-10-14 00:15:00|9444.1|9441.1|9448.9|9445.9|9450.7|9447.7|9443.9|9440.9|74
1760401200000|2025-10-14 00:20:00|9448.8|9445.8|9452.9|9449.9|9453.4|9450.4|9448.8|9445.8|19
1760401500000|2025-10-14 00:25:00|9453.2|9450.2|9457.9|9454.9|9458.4|9455.4|9452.9|9449.9|24
1760401800000|2025-10-14 00:30:00|9457.4|9454.4|9458.1|9455.1|9461.5|9458.5|9456.1|9453.1|43
1760402100000|2025-10-14 00:35:00|9457.4|9454.4|9454.1|9451.1|9457.4|9454.4|9453.6|9450.6|12
1760402400000|2025-10-14 00:40:00|9453.9|9450.9|9454.9|9451.9|9456.1|9453.1|9452.9|9449.9|15
1760402700000|2025-10-14 00:45:00|9454.7|9451.7|9451.9|9448.9|9454.7|9451.7|9450.7|9447.7|3
1760403000000|2025-10-14 00:50:00|9451.6|9448.6|9451.6|9448.6|9453.1|9450.1|9451.1|9448.1|5
1760403300000|2025-10-14 00:55:00|9452.6|9449.6|9454.8|9451.8|9455.3|9452.3|9451.5|9448.5|12
1760403600000|2025-10-14 01:00:00|9454.5|9451.5|9451.8|9448.8|9455.3|9452.3|9451.3|9448.3|9
1760403900000|2025-10-14 01:05:00|9452.3|9449.3|9450.8|9447.8|9454.3|9451.3|9448.3|9445.3|29
1760404200000|2025-10-14 01:10:00|9451|9448|9451.6|9448.6|9453.3|9450.3|9450.8|9447.8|7
1760404500000|2025-10-14 01:15:00|9451.1|9448.1|9451.1|9448.1|9451.4|9448.4|9448.6|9445.6|43
1760404800000|2025-10-14 01:20:00|9451.6|9448.6|9452.1|9449.1|9452.4|9449.4|9449.9|9446.9|12
1760405100000|2025-10-14 01:25:00|9452.4|9449.4|9451.9|9448.9|9453.4|9450.4|9451.7|9448.7|7
1760405400000|2025-10-14 01:30:00|9452.2|9449.2|9452.1|9449.1|9452.7|9449.7|9450.8|9447.8|18
1760405700000|2025-10-14 01:35:00|9451.6|9448.6|9452.6|9449.6|9453.1|9450.1|9450.6|9447.6|10
1760406000000|2025-10-14 01:40:00|9452.4|9449.4|9450.4|9447.4|9452.4|9449.4|9450.4|9447.4|6
1760406300000|2025-10-14 01:45:00|9449.9|9446.9|9448.6|9445.6|9449.9|9446.9|9447.6|9444.6|11
1760406600000|2025-10-14 01:50:00|9448.4|9445.4|9448.4|9445.4|9449.6|9446.6|9446.6|9443.6|7
1760406900000|2025-10-14 01:55:00|9448.6|9445.6|9450.4|9447.4|9450.9|9447.9|9447.4|9444.4|22
1760407200000|2025-10-14 02:00:00|9450.7|9447.7|9450.6|9447.6|9451.1|9448.1|9448.9|9445.9|6
1760407500000|2025-10-14 02:05:00|9450.3|9447.3|9448.3|9445.3|9451.1|9448.1|9446.8|9443.8|9
1760407800000|2025-10-14 02:10:00|9448|9445|9448.6|9445.6|9448.8|9445.8|9447.3|9444.3|5
1760408100000|2025-10-14 02:15:00|9450.7|9447.7|9451.7|9448.7|9451.7|9448.7|9450.2|9447.2|1
1760408400000|2025-10-14 02:20:00|9451.9|9448.9|9449.2|9446.2|9451.9|9448.9|9448.9|9445.9|18
1760408700000|2025-10-14 02:25:00|9449.4|9446.4|9445.4|9442.4|9450.4|9447.4|9445.1|9442.1|16
1760409000000|2025-10-14 02:30:00|9445.6|9442.6|9444.9|9441.9|9446.9|9443.9|9444.9|9441.9|2
1760409300000|2025-10-14 02:35:00|9444.6|9441.6|9446.9|9443.9|9446.9|9443.9|9444.4|9441.4|4
1760409600000|2025-10-14 02:40:00|9446.4|9443.4|9446.6|9443.6|9446.9|9443.9|9445.9|9442.9|0
1760409900000|2025-10-14 02:45:00|9446.4|9443.4|9443.9|9440.9|9446.6|9443.6|9443.9|9440.9|2
1760410200000|2025-10-14 02:50:00|9443.6|9440.6|9442.3|9439.3|9443.6|9440.6|9441.9|9438.9|3
1760410500000|2025-10-14 02:55:00|9442.1|9439.1|9442.8|9439.8|9444.6|9441.6|9442.1|9439.1|4
1760410800000|2025-10-14 03:00:00|9443.2|9440.2|9442.1|9439.1|9444.3|9441.3|9441.5|9438.5|6
1760411100000|2025-10-14 03:05:00|9441.9|9438.9|9440.1|9437.1|9443.1|9440.1|9439.6|9436.6|10
1760411400000|2025-10-14 03:10:00|9439.9|9436.9|9440.2|9437.2|9440.8|9437.8|9438.6|9435.6|8
1760411700000|2025-10-14 03:15:00|9439.7|9436.7|9436.5|9433.5|9439.9|9436.9|9436.2|9433.2|14
1760412000000|2025-10-14 03:20:00|9436.7|9433.7|9440.8|9437.8|9441.1|9438.1|9436|9433|28
1760412300000|2025-10-14 03:25:00|9440.9|9437.9|9443.7|9440.7|9443.7|9440.7|9440.7|9437.7|17
1760412600000|2025-10-14 03:30:00|9443.2|9440.2|9441.4|9438.4|9443.9|9440.9|9441.4|9438.4|5
1760412900000|2025-10-14 03:35:00|9441.2|9438.2|9442|9439|9442.7|9439.7|9440.4|9437.4|10
1760413200000|2025-10-14 03:40:00|9441.8|9438.8|9443|9440|9443.8|9440.8|9441.5|9438.5|6
1760413500000|2025-10-14 03:45:00|9443.3|9440.3|9441.2|9438.2|9443.3|9440.3|9440.5|9437.5|21
1760413800000|2025-10-14 03:50:00|9440.9|9437.9|9440.3|9437.3|9442.2|9439.2|9440|9437|3
1760414100000|2025-10-14 03:55:00|9440.5|9437.5|9440.2|9437.2|9440.9|9437.9|9439.7|9436.7|2
1760414400000|2025-10-14 04:00:00|9439.9|9436.9|9436.7|9433.7|9440.8|9437.8|9433.7|9430.7|8
1760414700000|2025-10-14 04:05:00|9436.9|9433.9|9433.1|9430.1|9437.4|9434.4|9432.1|9429.1|3
1760415000000|2025-10-14 04:10:00|9433.4|9430.4|9430.1|9427.1|9434.1|9431.1|9429.6|9426.6|42
1760415300000|2025-10-14 04:15:00|9429.6|9426.6|9419.7|9416.7|9429.6|9426.6|9416.7|9413.7|116
1760415600000|2025-10-14 04:20:00|9419.9|9416.9|9427.3|9424.3|9427.8|9424.8|9418.2|9415.2|89
1760415900000|2025-10-14 04:25:00|9427|9424|9422.1|9419.1|9429.3|9426.3|9420.1|9417.1|23
1760416200000|2025-10-14 04:30:00|9422.3|9419.3|9423.1|9420.1|9424.1|9421.1|9417.2|9414.2|57
1760416500000|2025-10-14 04:35:00|9422.8|9419.8|9423.7|9420.7|9425.4|9422.4|9418.6|9415.6|41
1760416800000|2025-10-14 04:40:00|9423.2|9420.2|9424.2|9421.2|9424.9|9421.9|9421.2|9418.2|13
1760417100000|2025-10-14 04:45:00|9423.9|9420.9|9420.1|9417.1|9425.4|9422.4|9420.1|9417.1|17
1760417400000|2025-10-14 04:50:00|9419.8|9416.8|9422.3|9419.3|9422.5|9419.5|9418.8|9415.8|21
1760417700000|2025-10-14 04:55:00|9422.8|9419.8|9427.9|9424.9|9428.7|9425.7|9422.5|9419.5|38
1760418000000|2025-10-14 05:00:00|9427.7|9424.7|9422.6|9419.6|9427.7|9424.7|9421.2|9418.2|24
1760418300000|2025-10-14 05:05:00|9422.3|9419.3|9426|9423|9427.4|9424.4|9421.6|9418.6|15
1760418600000|2025-10-14 05:10:00|9426.2|9423.2|9426.4|9423.4|9427.5|9424.5|9423.4|9420.4|23
1760418900000|2025-10-14 05:15:00|9426.5|9423.5|9427.7|9424.7|9429.1|9426.1|9425.7|9422.7|18
1760419200000|2025-10-14 05:20:00|9427.2|9424.2|9427.3|9424.3|9428.8|9425.8|9425.5|9422.5|8
1760419500000|2025-10-14 05:25:00|9427.8|9424.8|9426.9|9423.9|9429.3|9426.3|9426.4|9423.4|10
1760419800000|2025-10-14 05:30:00|9426.7|9423.7|9421.4|9418.4|9426.9|9423.9|9420.4|9417.4|22
1760420100000|2025-10-14 05:35:00|9421.2|9418.2|9408|9405|9421.9|9418.9|9406.4|9403.4|128
1760420400000|2025-10-14 05:40:00|9407.8|9404.8|9402.3|9399.3|9408.3|9405.3|9400.8|9397.8|70
1760420700000|2025-10-14 05:45:00|9402|9399|9402.5|9399.5|9404.2|9401.2|9396.8|9393.8|75
1760421000000|2025-10-14 05:50:00|9402.3|9399.3|9407.4|9404.4|9408|9405|9402|9399|24
1760421300000|2025-10-14 05:55:00|9407.2|9404.2|9407.1|9404.1|9408.3|9405.3|9405.3|9402.3|44
1760421600000|2025-10-14 06:00:00|9407.2|9404.2|9410.9|9408.9|9412.2|9410.2|9400.9|9398.9|412
1760421900000|2025-10-14 06:05:00|9411.2|9409.2|9413|9411|9417|9415|9410.2|9408.2|151
1760422200000|2025-10-14 06:10:00|9412.5|9410.5|9418.6|9416.6|9419.5|9417.5|9412.5|9410.5|126
1760422500000|2025-10-14 06:15:00|9418.8|9416.8|9413.6|9411.6|9419.4|9417.4|9411.5|9409.5|129
1760422800000|2025-10-14 06:20:00|9413.9|9411.9|9405.8|9403.8|9415.5|9413.5|9404.3|9402.3|353
1760423100000|2025-10-14 06:25:00|9406|9404|9409|9407|9409.5|9407.5|9405|9403|269
1760423400000|2025-10-14 06:30:00|9409.5|9407.5|9414.9|9412.9|9415.3|9413.3|9409.4|9407.4|385
1760423700000|2025-10-14 06:35:00|9415.4|9413.4|9411.6|9409.6|9418.4|9416.4|9411.5|9409.5|117
1760424000000|2025-10-14 06:40:00|9411.4|9409.4|9411.3|9409.3|9413.5|9411.5|9408.1|9406.1|101
1760424300000|2025-10-14 06:45:00|9411.8|9409.8|9412.5|9410.5|9413.5|9411.5|9409.7|9407.7|137
1760424600000|2025-10-14 06:50:00|9412.8|9410.8|9415.7|9413.7|9416.8|9414.8|9411.9|9409.9|124
1760424900000|2025-10-14 06:55:00|9415.5|9413.5|9412|9410|9416.6|9414.6|9403.9|9401.9|453
1760425200000|2025-10-14 07:00:00|9411|9410.3|9408.9|9407.9|9420.5|9419.5|9405.9|9404.9|2264
1760425500000|2025-10-14 07:05:00|9408.2|9407.2|9404.4|9403.4|9409.2|9408.2|9399.4|9398.4|795
1760425800000|2025-10-14 07:10:00|9403.9|9402.9|9414.3|9413.3|9419.5|9418.5|9403.9|9402.9|650
1760426100000|2025-10-14 07:15:00|9415|9414|9423.5|9422.5|9430|9429|9413.5|9412.5|534
1760426400000|2025-10-14 07:20:00|9423.2|9422.2|9421.4|9420.4|9424.5|9423.5|9419.4|9418.4|513
1760426700000|2025-10-14 07:25:00|9421.2|9420.2|9426.7|9425.7|9429.3|9428.3|9420.8|9419.8|527
1760427000000|2025-10-14 07:30:00|9427.1|9426.1|9422.3|9421.3|9429.1|9428.1|9420.9|9419.9|469
1760427300000|2025-10-14 07:35:00|9422.8|9421.8|9413.6|9412.6|9428.2|9427.2|9399.6|9398.6|1118
1760427600000|2025-10-14 07:40:00|9413.8|9412.8|9412.2|9411.2|9416.8|9415.8|9404.8|9403.8|462
1760427900000|2025-10-14 07:45:00|9412.1|9411.1|9409.6|9408.6|9417.5|9416.5|9409.5|9408.5|302
1760428200000|2025-10-14 07:50:00|9410.1|9409.1|9412.4|9411.4|9414.5|9413.5|9406.7|9405.7|394
1760428500000|2025-10-14 07:55:00|9413.4|9412.4|9415.1|9414.1|9416.8|9415.8|9411|9410|325
1760428800000|2025-10-14 08:00:00|9415.2|9414.2|9412|9411|9423|9422|9410.3|9409.3|356
1760429100000|2025-10-14 08:05:00|9412.3|9411.3|9411.2|9410.2|9415.3|9414.3|9409|9408|247
1760429400000|2025-10-14 08:10:00|9411.4|9410.4|9415.2|9414.2|9419.5|9418.5|9410.9|9409.9|298
1760429700000|2025-10-14 08:15:00|9415.5|9414.5|9421.9|9420.9|9422.3|9421.3|9414.3|9413.3|228
1760430000000|2025-10-14 08:20:00|9421.6|9420.6|9425.3|9424.3|9426.8|9425.8|9421.1|9420.1|253
1760430300000|2025-10-14 08:25:00|9425.1|9424.1|9428.8|9427.8|9429.9|9428.9|9424.9|9423.9|187
1760430600000|2025-10-14 08:30:00|9428|9427|9431.9|9430.9|9432.9|9431.9|9427.8|9426.8|280
1760430900000|2025-10-14 08:35:00|9430.9|9429.9|9432.8|9431.8|9435.4|9434.4|9430.8|9429.8|413
1760431200000|2025-10-14 08:40:00|9432.9|9431.9|9433.9|9432.9|9434.9|9433.9|9431.1|9430.1|471
1760431500000|2025-10-14 08:45:00|9433.6|9432.6|9429.7|9428.7|9433.9|9432.9|9427.9|9426.9|400
1760431800000|2025-10-14 08:50:00|9430.4|9429.4|9433.3|9432.3|9435.8|9434.8|9429.2|9428.2|311
1760432100000|2025-10-14 08:55:00|9433.4|9432.4|9435.3|9434.3|9437.2|9436.2|9433.2|9432.2|256
1760432400000|2025-10-14 09:00:00|9434.8|9433.8|9441.1|9440.1|9443.1|9442.1|9434.8|9433.8|427
1760432700000|2025-10-14 09:05:00|9440.6|9439.6|9441.1|9440.1|9444.1|9443.1|9440.6|9439.6|329
1760433000000|2025-10-14 09:10:00|9440.8|9439.8|9440|9439|9443.9|9442.9|9439.4|9438.4|375
1760433300000|2025-10-14 09:15:00|9439.9|9438.9|9440.4|9439.4|9441.8|9440.8|9436.7|9435.7|469
1760433600000|2025-10-14 09:20:00|9441|9440|9437.6|9436.6|9442|9441|9437.4|9436.4|210
1760433900000|2025-10-14 09:25:00|9437.9|9436.9|9436.2|9435.2|9438.5|9437.5|9435.9|9434.9|118
1760434200000|2025-10-14 09:30:00|9436.6|9435.6|9432.1|9431.1|9438.6|9437.6|9431.5|9430.5|322
1760434500000|2025-10-14 09:35:00|9432.4|9431.4|9432|9431|9435.8|9434.8|9431.2|9430.2|281
1760434800000|2025-10-14 09:40:00|9431.5|9430.5|9430.7|9429.7|9432|9431|9428.8|9427.8|206
1760435100000|2025-10-14 09:45:00|9430.6|9429.6|9424.3|9423.3|9432.4|9431.4|9424.3|9423.3|243
1760435400000|2025-10-14 09:50:00|9424.5|9423.5|9419.7|9418.7|9424.5|9423.5|9419.7|9418.7|529
1760435700000|2025-10-14 09:55:00|9420|9419|9418.9|9417.9|9420.2|9419.2|9416.1|9415.1|336
1760436000000|2025-10-14 10:00:00|9419.4|9418.4|9418.6|9417.6|9422.1|9421.1|9418.4|9417.4|310
1760436300000|2025-10-14 10:05:00|9418.4|9417.4|9415.6|9414.6|9420.9|9419.9|9415.3|9414.3|371
1760436600000|2025-10-14 10:10:00|9415.2|9414.2|9413.5|9412.5|9419|9418|9411.1|9410.1|352
1760436900000|2025-10-14 10:15:00|9413|9412|9409.5|9408.5|9413.5|9412.5|9409.2|9408.2|220
1760437200000|2025-10-14 10:20:00|9409.7|9408.7|9416.5|9415.5|9416.8|9415.8|9408.7|9407.7|357
1760437500000|2025-10-14 10:25:00|9416.2|9415.2|9410|9409|9417.9|9416.9|9409|9408|302
1760437800000|2025-10-14 10:30:00|9409.4|9408.4|9404.4|9403.4|9409.9|9408.9|9399.4|9398.4|276
1760438100000|2025-10-14 10:35:00|9403.9|9402.9|9402.4|9401.4|9406.9|9405.9|9400.8|9399.8|214
1760438400000|2025-10-14 10:40:00|9403.1|9402.1|9402|9401|9408.6|9407.6|9400.9|9399.9|708
1760438700000|2025-10-14 10:45:00|9401.5|9400.5|9391.7|9390.7|9401.9|9400.9|9391.7|9390.7|460
1760439000000|2025-10-14 10:50:00|9391|9390|9386.4|9385.4|9391.2|9390.2|9383.1|9382.1|703
1760439300000|2025-10-14 10:55:00|9386.2|9385.2|9390.7|9389.7|9392.3|9391.3|9384.2|9383.2|545
1760439600000|2025-10-14 11:00:00|9390.9|9389.9|9398.9|9397.9|9399.5|9398.5|9390.9|9389.9|707
1760439900000|2025-10-14 11:05:00|9398.7|9397.7|9403.6|9402.6|9407.1|9406.1|9397.7|9396.7|418
1760440200000|2025-10-14 11:10:00|9402.9|9401.9|9404.4|9403.4|9406.6|9405.6|9400.7|9399.7|288
1760440500000|2025-10-14 11:15:00|9404.7|9403.7|9407.7|9406.7|9408.9|9407.9|9404.4|9403.4|147
1760440800000|2025-10-14 11:20:00|9408.1|9407.1|9411.5|9410.5|9413|9412|9407.8|9406.8|213
1760441100000|2025-10-14 11:25:00|9411.3|9410.3|9414.2|9413.2|9415.4|9414.4|9411|9410|205
1760441400000|2025-10-14 11:30:00|9413.8|9412.8|9413.4|9412.4|9413.9|9412.9|9410.7|9409.7|298
1760441700000|2025-10-14 11:35:00|9413.7|9412.7|9415.4|9414.4|9417.7|9416.7|9413.7|9412.7|174
1760442000000|2025-10-14 11:40:00|9415.5|9414.5|9413.1|9412.1|9415.5|9414.5|9411.8|9410.8|697
1760442300000|2025-10-14 11:45:00|9413|9412|9413.7|9412.7|9416|9415|9412.8|9411.8|373
1760442600000|2025-10-14 11:50:00|9414.3|9413.3|9416|9415|9418|9417|9414.1|9413.1|248
1760442900000|2025-10-14 11:55:00|9415.8|9414.8|9415.9|9414.9|9416.1|9415.1|9414.5|9413.5|216
1760443200000|2025-10-14 12:00:00|9416|9415|9410.7|9409.7|9416|9415|9410|9409|255
1760443500000|2025-10-14 12:05:00|9411|9410|9407.8|9406.8|9412|9411|9406.3|9405.3|268
1760443800000|2025-10-14 12:10:00|9407.5|9406.5|9409|9408|9412.1|9411.1|9407|9406|233
1760444100000|2025-10-14 12:15:00|9408.7|9407.7|9404.5|9403.5|9409.5|9408.5|9404|9403|232
1760444400000|2025-10-14 12:20:00|9404|9403|9404.7|9403.7|9405.7|9404.7|9401.6|9400.6|191
1760444700000|2025-10-14 12:25:00|9404.4|9403.4|9405.7|9404.7|9406.9|9405.9|9404.2|9403.2|140
1760445000000|2025-10-14 12:30:00|9405.9|9404.9|9407.1|9406.1|9408.8|9407.8|9404.6|9403.6|165
1760445300000|2025-10-14 12:35:00|9407.4|9406.4|9402.7|9401.7|9408.2|9407.2|9402.5|9401.5|228
1760445600000|2025-10-14 12:40:00|9403|9402|9402.8|9401.8|9407.3|9406.3|9396.6|9395.6|459
1760445900000|2025-10-14 12:45:00|9402.5|9401.5|9399.8|9398.8|9404.5|9403.5|9398.1|9397.1|346
1760446200000|2025-10-14 12:50:00|9399.6|9398.6|9401.3|9400.3|9403.5|9402.5|9398.2|9397.2|281
1760446500000|2025-10-14 12:55:00|9401|9400|9403.6|9402.6|9403.9|9402.9|9399.9|9398.9|279
1760446800000|2025-10-14 13:00:00|9403.5|9402.5|9412.5|9411.5|9413.5|9412.5|9403.3|9402.3|336
1760447100000|2025-10-14 13:05:00|9413.2|9412.2|9410.8|9409.8|9413.2|9412.2|9410|9409|302
1760447400000|2025-10-14 13:10:00|9411.4|9410.4|9410.1|9409.1|9411.4|9410.4|9404.7|9403.7|446
1760447700000|2025-10-14 13:15:00|9409.9|9408.9|9410.7|9409.7|9413.5|9412.5|9408.4|9407.4|183
1760448000000|2025-10-14 13:20:00|9410.9|9409.9|9411.8|9410.8|9416.7|9415.7|9408.3|9407.3|519
1760448300000|2025-10-14 13:25:00|9411.5|9410.5|9412.8|9411.8|9414.4|9413.4|9411.2|9410.2|439
1760448600000|2025-10-14 13:30:00|9413.1|9412.1|9423|9422|9426.6|9425.6|9412.4|9411.4|1094
1760448900000|2025-10-14 13:35:00|9422.8|9421.8|9416.1|9415.1|9423.3|9422.3|9410.2|9409.2|579
1760449200000|2025-10-14 13:40:00|9416.5|9415.5|9414.8|9413.8|9422.2|9421.2|9410.8|9409.8|666
1760449500000|2025-10-14 13:45:00|9414.6|9413.6|9424.4|9423.4|9427.2|9426.2|9412.3|9411.3|554
1760449800000|2025-10-14 13:50:00|9424.2|9423.2|9434.5|9433.5|9434.7|9433.7|9420.7|9419.7|533
1760450100000|2025-10-14 13:55:00|9435|9434|9432|9431|9437|9436|9431.2|9430.2|605
1760450400000|2025-10-14 14:00:00|9431.7|9430.7|9432.8|9431.8|9433.2|9432.2|9427.9|9426.9|600
1760450700000|2025-10-14 14:05:00|9432.5|9431.5|9428.7|9427.7|9434.9|9433.9|9426.9|9425.9|618
1760451000000|2025-10-14 14:10:00|9429.3|9428.3|9439.4|9438.4|9439.7|9438.7|9429|9428|583
1760451300000|2025-10-14 14:15:00|9439.2|9438.2|9445.4|9444.4|9445.7|9444.7|9437.2|9436.2|499
1760451600000|2025-10-14 14:20:00|9444.7|9443.7|9445.4|9444.4|9448.2|9447.2|9441.9|9440.9|732
1760451900000|2025-10-14 14:25:00|9445.1|9444.1|9451.9|9450.9|9452.1|9451.1|9443.9|9442.9|707
1760452200000|2025-10-14 14:30:00|9451.8|9450.8|9451|9450|9455.1|9454.1|9448|9447|692
1760452500000|2025-10-14 14:35:00|9451.3|9450.3|9446.8|9445.8|9452.3|9451.3|9446.5|9445.5|601
1760452800000|2025-10-14 14:40:00|9447.1|9446.1|9443|9442|9448|9447|9442.8|9441.8|478
1760453100000|2025-10-14 14:45:00|9443.5|9442.5|9450.7|9449.7|9450.7|9449.7|9443.2|9442.2|629
1760453400000|2025-10-14 14:50:00|9450.6|9449.6|9450.4|9449.4|9451.7|9450.7|9447.1|9446.1|389
1760453700000|2025-10-14 14:55:00|9450.3|9449.3|9449.8|9448.8|9451.3|9450.3|9444.6|9443.6|484
1760454000000|2025-10-14 15:00:00|9449.6|9448.6|9447.7|9446.7|9450.4|9449.4|9444.1|9443.1|646
1760454300000|2025-10-14 15:05:00|9447.9|9446.9|9448.4|9447.4|9451.7|9450.7|9447.6|9446.6|588
1760454600000|2025-10-14 15:10:00|9448.2|9447.2|9446|9445|9450.7|9449.7|9444.2|9443.2|393
1760454900000|2025-10-14 15:15:00|9446.2|9445.2|9444.3|9443.3|9450.5|9449.5|9444|9443|484
1760455200000|2025-10-14 15:20:00|9444.5|9443.5|9447.1|9446.1|9447.9|9446.9|9443.5|9442.5|810
1760455500000|2025-10-14 15:25:00|9446.9|9445.9|9445.7|9443.7|9447.4|9446.4|9443.3|9442.3|2134
1760455800000|2025-10-14 15:30:00|9445.5|9443.5|9452.3|9450.3|9452.3|9450.3|9441.6|9439.6|4281
1760456100000|2025-10-14 15:35:00|9452.1|9450.1|9458.3|9456.3|9460.6|9458.6|9452.1|9450.1|1821
1760456400000|2025-10-14 15:40:00|9458.1|9456.1|9465.6|9463.6|9466.2|9464.2|9456.2|9454.2|664
1760456700000|2025-10-14 15:45:00|9466.4|9464.4|9470.7|9468.7|9472.2|9470.2|9465.6|9463.6|657
1760457000000|2025-10-14 15:50:00|9470.5|9468.5|9469.4|9467.4|9472.9|9470.9|9468.7|9466.7|507
1760457300000|2025-10-14 15:55:00|9469.6|9467.6|9469.2|9467.2|9471.4|9469.4|9466.9|9464.9|320
1760457600000|2025-10-14 16:00:00|9469|9467|9469.5|9467.5|9470.2|9468.2|9466.1|9464.1|226
1760457900000|2025-10-14 16:05:00|9469.7|9467.7|9467.7|9465.7|9471.4|9469.4|9466.6|9464.6|156
1760458200000|2025-10-14 16:10:00|9468.2|9466.2|9471.6|9469.6|9473.5|9471.5|9468.2|9466.2|157
1760458500000|2025-10-14 16:15:00|9471.4|9469.4|9471.4|9469.4|9473|9471|9469.2|9467.2|147
1760458800000|2025-10-14 16:20:00|9471.1|9469.1|9474.6|9472.6|9480.9|9478.9|9471.1|9469.1|284
1760459100000|2025-10-14 16:25:00|9474.1|9472.1|9475.2|9473.2|9476.7|9474.7|9473.7|9471.7|83
1760459400000|2025-10-14 16:30:00|9475|9473|9478.9|9476.9|9480.2|9478.2|9473.4|9471.4|152
1760459700000|2025-10-14 16:35:00|9478.6|9476.6|9479.1|9477.1|9483.5|9481.5|9478.1|9476.1|79
1760460000000|2025-10-14 16:40:00|9479.4|9477.4|9481.7|9479.7|9482.1|9480.1|9479.1|9477.1|125
1760460300000|2025-10-14 16:45:00|9481.9|9479.9|9483.9|9481.9|9486.7|9484.7|9481.9|9479.9|168
1760460600000|2025-10-14 16:50:00|9483.4|9481.4|9484.6|9482.6|9486.9|9484.9|9482.1|9480.1|108
1760460900000|2025-10-14 16:55:00|9484.4|9482.4|9481.4|9479.4|9484.6|9482.6|9480.9|9478.9|72
1760461200000|2025-10-14 17:00:00|9481.1|9479.1|9480.4|9478.4|9481.1|9479.1|9476|9474|189
1760461500000|2025-10-14 17:05:00|9480.2|9478.2|9484.9|9482.9|9485.4|9483.4|9480.2|9478.2|121
1760461800000|2025-10-14 17:10:00|9485.1|9483.1|9484.9|9482.9|9486.8|9484.8|9484.1|9482.1|187
1760462100000|2025-10-14 17:15:00|9484.6|9482.6|9483.6|9481.6|9485.9|9483.9|9482.6|9480.6|80
1760462400000|2025-10-14 17:20:00|9483.9|9481.9|9486.7|9484.7|9487.4|9485.4|9483.1|9481.1|119
1760462700000|2025-10-14 17:25:00|9487|9485|9486.5|9484.5|9489.3|9487.3|9485.2|9483.2|147
1760463000000|2025-10-14 17:30:00|9486.4|9484.4|9482.1|9480.1|9489.4|9487.4|9481.6|9479.6|121
1760463300000|2025-10-14 17:35:00|9481.9|9479.9|9484.1|9482.1|9484.6|9482.6|9481.1|9479.1|53
1760463600000|2025-10-14 17:40:00|9484.6|9482.6|9491.5|9489.5|9491.6|9489.6|9484.4|9482.4|102
1760463900000|2025-10-14 17:45:00|9491.3|9489.3|9492.2|9490.2|9493.4|9491.4|9489.2|9487.2|108
1760464200000|2025-10-14 17:50:00|9491.9|9489.9|9490.2|9488.2|9494|9492|9489.6|9487.6|107
1760464500000|2025-10-14 17:55:00|9490.5|9488.5|9490|9488|9491.6|9489.6|9489.5|9487.5|82
1760464800000|2025-10-14 18:00:00|9489.5|9487.5|9489.7|9487.7|9491.5|9489.5|9489|9487|225
1760465100000|2025-10-14 18:05:00|9489.5|9487.5|9489.6|9487.6|9491.5|9489.5|9487.6|9485.6|122
1760465400000|2025-10-14 18:10:00|9489.9|9487.9|9489.1|9487.1|9491.4|9489.4|9487.7|9485.7|86
1760465700000|2025-10-14 18:15:00|9488.9|9486.9|9489.6|9487.6|9491.7|9489.7|9488.5|9486.5|41
1760466000000|2025-10-14 18:20:00|9489.3|9487.3|9486.7|9484.7|9489.6|9487.6|9486.6|9484.6|96
1760466300000|2025-10-14 18:25:00|9486.4|9484.4|9486.8|9484.8|9489.3|9487.3|9484.2|9482.2|72
1760466600000|2025-10-14 18:30:00|9486.6|9484.6|9486.4|9484.4|9487.6|9485.6|9485.6|9483.6|79
1760466900000|2025-10-14 18:35:00|9486.1|9484.1|9483.4|9481.4|9486.9|9484.9|9482.6|9480.6|79
1760467200000|2025-10-14 18:40:00|9483.2|9481.2|9482.6|9480.6|9484.8|9482.8|9480.7|9478.7|50
1760467500000|2025-10-14 18:45:00|9482.1|9480.1|9487|9485|9487.5|9485.5|9481.5|9479.5|139
1760467800000|2025-10-14 18:50:00|9486.7|9484.7|9486.5|9484.5|9488.3|9486.3|9485.5|9483.5|114
1760468100000|2025-10-14 18:55:00|9486.7|9484.7|9487|9485|9487.7|9485.7|9485.7|9483.7|93
1760468400000|2025-10-14 19:00:00|9487.2|9485.2|9486.5|9484.5|9489.2|9487.2|9486.5|9484.5|81
1760468700000|2025-10-14 19:05:00|9486.7|9484.7|9484.5|9482.5|9487.2|9485.2|9484.2|9482.2|59
1760469000000|2025-10-14 19:10:00|9484.8|9482.8|9485.8|9483.8|9486.8|9484.8|9484|9482|48
1760469300000|2025-10-14 19:15:00|9485.5|9483.5|9486.4|9484.4|9487.8|9485.8|9485|9483|62
1760469600000|2025-10-14 19:20:00|9486.6|9484.6|9487.3|9485.3|9488|9486|9485.4|9483.4|60
1760469900000|2025-10-14 19:25:00|9487.5|9485.5|9486.6|9484.6|9488.5|9486.5|9485.4|9483.4|67
1760470200000|2025-10-14 19:30:00|9486.1|9484.1|9484.1|9482.1|9486.1|9484.1|9484.1|9482.1|187
1760470500000|2025-10-14 19:35:00|9484.4|9482.4|9472.8|9470.8|9485|9483|9459.9|9457.9|1015
1760470800000|2025-10-14 19:40:00|9471.8|9469.8|9463.6|9461.6|9473.5|9471.5|9460.5|9458.5|164
1760471100000|2025-10-14 19:45:00|9463.1|9461.1|9469|9467|9470.2|9468.2|9459.9|9457.9|347
1760471400000|2025-10-14 19:50:00|9468.5|9466.5|9474.5|9472.5|9474.5|9472.5|9468.1|9466.1|240
1760471700000|2025-10-14 19:55:00|9474|9472|9473|9469|9475.9|9473.9|9471.2|9468.4|426
1760472000000|2025-10-14 20:00:00|9473.1|9469.1|9474.5|9470.5|9477|9473|9471.6|9467.6|0
1760472300000|2025-10-14 20:05:00|9474.4|9470.4|9468.1|9464.1|9474.7|9470.7|9467.4|9463.4|0
1760472600000|2025-10-14 20:10:00|9468.2|9464.2|9470.8|9466.8|9471.3|9467.3|9467.7|9463.7|0
1760472900000|2025-10-14 20:15:00|9470.7|9466.7|9468.5|9464.5|9470.7|9466.7|9467.8|9463.8|0
1760473200000|2025-10-14 20:20:00|9468.4|9464.4|9467.2|9463.2|9468.7|9464.7|9465.9|9461.9|0
1760473500000|2025-10-14 20:25:00|9467.3|9463.3|9468.5|9464.5|9469|9465|9466.9|9462.9|0
1760473800000|2025-10-14 20:30:00|9468.4|9464.4|9470.8|9466.8|9471.4|9467.4|9468|9464|0
1760474100000|2025-10-14 20:35:00|9470.9|9466.9|9469.9|9465.9|9471.4|9467.4|9469.3|9465.3|0
1760474400000|2025-10-14 20:40:00|9469.8|9465.8|9470.8|9466.8|9471|9467|9469.6|9465.6|0
1760474700000|2025-10-14 20:45:00|9470.9|9466.9|9471.7|9467.7|9472.3|9468.3|9470.2|9466.2|0
1760475000000|2025-10-14 20:50:00|9471.9|9467.9|9473|9469|9473.7|9469.7|9471.7|9467.7|0
1760475300000|2025-10-14 20:55:00|9472.9|9468.9|9472.3|9468.3|9473.1|9469.1|9471.5|9467.5|0
1760475600000|2025-10-14 21:00:00|9472.2|9468.2|9472.9|9468.9|9473.5|9469.5|9471.8|9467.8|0
1760475900000|2025-10-14 21:05:00|9472.8|9468.8|9473.2|9469.2|9473.7|9469.7|9472.5|9468.5|0
1760476200000|2025-10-14 21:10:00|9473.3|9469.3|9473.7|9469.7|9473.7|9469.7|9473|9469|0
1760476500000|2025-10-14 21:15:00|9473.6|9469.6|9473.2|9469.2|9473.8|9469.8|9472.7|9468.7|0
1760476800000|2025-10-14 21:20:00|9473.3|9469.3|9473.5|9469.5|9473.8|9469.8|9473.3|9469.3|0
1760477100000|2025-10-14 21:25:00|9473.3|9469.3|9473.3|9469.3|9473.3|9469.3|9473|9469|0
1760477400000|2025-10-14 21:30:00|9473.4|9469.4|9473.6|9469.6|9473.6|9469.6|9473.3|9469.3|0
1760477700000|2025-10-14 21:35:00|9473.7|9469.7|9473.8|9469.8|9473.9|9469.9|9473.7|9469.7|0
1760478000000|2025-10-14 21:40:00|9473.7|9469.7|9473.7|9469.7|9474|9470|9473.6|9469.6|0
1760478300000|2025-10-14 21:45:00|9473.8|9469.8|9473.8|9469.8|9474|9470|9473.8|9469.8|0
1760478600000|2025-10-14 21:50:00|9473.9|9469.9|9473.8|9469.8|9473.9|9469.9|9473.7|9469.7|0
1760478900000|2025-10-14 21:55:00|9473.9|9469.9|9473.8|9469.8|9474|9470|9473.8|9469.8|0
1760479200000|2025-10-14 22:00:00|9473.6|9469.6|9479.4|9475.4|9480.7|9476.7|9473.4|9469.4|0
1760479500000|2025-10-14 22:05:00|9479.3|9475.3|9475.9|9471.9|9480.2|9476.2|9475.6|9471.6|0
1760479800000|2025-10-14 22:10:00|9476|9472|9475.5|9471.5|9478.4|9474.4|9475.4|9471.4|0
1760480100000|2025-10-14 22:15:00|9475.6|9471.6|9474.2|9470.2|9475.9|9471.9|9473.3|9469.3|0
1760480400000|2025-10-14 22:20:00|9474.3|9470.3|9475.3|9471.3|9475.7|9471.7|9474.2|9470.2|0
1760480700000|2025-10-14 22:25:00|9475.4|9471.4|9476.2|9472.2|9477.3|9473.3|9475.2|9471.2|0
1760481000000|2025-10-14 22:30:00|9476.3|9472.3|9474.8|9470.8|9477.2|9473.2|9474.1|9470.1|0
1760481300000|2025-10-14 22:35:00|9474.7|9470.7|9476.2|9472.2|9476.3|9472.3|9474.7|9470.7|0
1760481600000|2025-10-14 22:40:00|9476.1|9472.1|9476|9472|9476.8|9472.8|9475.6|9471.6|0
1760481900000|2025-10-14 22:45:00|9476.1|9472.1|9475.9|9471.9|9476.7|9472.7|9475.5|9471.5|0
1760482200000|2025-10-14 22:50:00|9475.8|9471.8|9476.6|9472.6|9477|9473|9475.4|9471.4|0
1760482500000|2025-10-14 22:55:00|9476.5|9472.5|9477.1|9473.1|9477.2|9473.2|9476.4|9472.4|0
1760482800000|2025-10-14 23:00:00|9477|9473|9477.6|9473.6|9477.6|9473.6|9475.9|9471.9|0
1760483100000|2025-10-14 23:05:00|9477.7|9473.7|9478|9474|9478.9|9474.9|9476.4|9472.4|0
1760483400000|2025-10-14 23:10:00|9478.1|9474.1|9479.7|9475.7|9480|9476|9477.9|9473.9|0
1760483700000|2025-10-14 23:15:00|9479.8|9475.8|9480|9476|9480.1|9476.1|9479.2|9475.2|0
1760484000000|2025-10-14 23:20:00|9480.1|9476.1|9479.8|9475.8|9481.6|9477.6|9479.8|9475.8|0
1760484300000|2025-10-14 23:25:00|9479.7|9475.7|9478|9474|9479.7|9475.7|9477.2|9473.2|0
1760484600000|2025-10-14 23:30:00|9477.9|9473.9|9478.8|9474.8|9479.1|9475.1|9477.4|9473.4|0
1760484900000|2025-10-14 23:35:00|9478.7|9474.7|9477.9|9473.9|9478.8|9474.8|9477.4|9473.4|0
1760485200000|2025-10-14 23:40:00|9478|9474|9477.8|9473.8|9478.2|9474.2|9476.9|9472.9|0
1760485500000|2025-10-14 23:45:00|9477.9|9473.9|9478.2|9474.2|9478.7|9474.7|9477.3|9473.3|0
1760485800000|2025-10-14 23:50:00|9478.1|9474.1|9478.1|9474.1|9478.3|9474.3|9477.1|9473.1|0
1760486100000|2025-10-14 23:55:00|9478.2|9474.2|9475.2|9471.2|9478.2|9474.2|9475.2|9471.2|0
1760486400000|2025-10-15 00:00:00|9475.3|9471.3|9484.6|9481.6|9487.5|9484.5|9475|9471|25
1760486700000|2025-10-15 00:05:00|9484.3|9481.3|9482.1|9479.1|9484.3|9481.3|9479.7|9476.7|7
1760487000000|2025-10-15 00:10:00|9481.9|9478.9|9477.6|9474.6|9481.9|9478.9|9476.4|9473.4|47
1760487300000|2025-10-15 00:15:00|9477.9|9474.9|9476.9|9473.9|9479.5|9476.5|9475.5|9472.5|41
1760487600000|2025-10-15 00:20:00|9477.2|9474.2|9477.9|9474.9|9478.9|9475.9|9476.6|9473.6|4
1760487900000|2025-10-15 00:25:00|9477.6|9474.6|9479.4|9476.4|9480.4|9477.4|9477.1|9474.1|5
1760488200000|2025-10-15 00:30:00|9479.6|9476.6|9477.1|9474.1|9481.4|9478.4|9475.9|9472.9|15
1760488500000|2025-10-15 00:35:00|9477.4|9474.4|9477.1|9474.1|9479.6|9476.6|9475.9|9472.9|25
1760488800000|2025-10-15 00:40:00|9476.9|9473.9|9478.7|9475.7|9478.7|9475.7|9475.2|9472.2|7
1760489100000|2025-10-15 00:45:00|9478.2|9475.2|9477.6|9474.6|9479.5|9476.5|9477.5|9474.5|8
1760489400000|2025-10-15 00:50:00|9478.1|9475.1|9476.8|9473.8|9479.1|9476.1|9476.3|9473.3|2
1760489700000|2025-10-15 00:55:00|9476.5|9473.5|9478.5|9475.5|9479.2|9476.2|9476.3|9473.3|10
1760490000000|2025-10-15 01:00:00|9478.2|9475.2|9474.5|9471.5|9479|9476|9473.7|9470.7|27
1760490300000|2025-10-15 01:05:00|9474.2|9471.2|9471.4|9468.4|9475.2|9472.2|9470.6|9467.6|16
1760490600000|2025-10-15 01:10:00|9470.9|9467.9|9474.6|9471.6|9475.1|9472.1|9470.9|9467.9|8
1760490900000|2025-10-15 01:15:00|9474.8|9471.8|9477.7|9474.7|9478.2|9475.2|9474.1|9471.1|14
1760491200000|2025-10-15 01:20:00|9477|9474|9479.3|9476.3|9479.8|9476.8|9477|9474|12
1760491500000|2025-10-15 01:25:00|9479.5|9476.5|9479|9476|9480.3|9477.3|9479|9476|2
1760491800000|2025-10-15 01:30:00|9478.7|9475.7|9476.5|9473.5|9479.2|9476.2|9476.3|9473.3|20
1760492100000|2025-10-15 01:35:00|9476|9473|9477.2|9474.2|9478.7|9475.7|9476|9473|24
1760492400000|2025-10-15 01:40:00|9477.5|9474.5|9479.7|9476.7|9479.7|9476.7|9476.2|9473.2|16
1760492700000|2025-10-15 01:45:00|9479.5|9476.5|9478.7|9475.7|9480.2|9477.2|9478|9475|33
1760493000000|2025-10-15 01:50:00|9478.5|9475.5|9477|9474|9479|9476|9476.2|9473.2|11
1760493300000|2025-10-15 01:55:00|9476.5|9473.5|9476.7|9473.7|9477.7|9474.7|9476|9473|7
1760493600000|2025-10-15 02:00:00|9477|9474|9476.9|9473.9|9478.5|9475.5|9476.4|9473.4|8
1760493900000|2025-10-15 02:05:00|9476.7|9473.7|9476.7|9473.7|9477.4|9474.4|9475.9|9472.9|8
1760494200000|2025-10-15 02:10:00|9477.2|9474.2|9480.5|9477.5|9480.7|9477.7|9477.2|9474.2|18
1760494500000|2025-10-15 02:15:00|9480|9477|9481.5|9478.5|9482.3|9479.3|9480|9477|30
1760494800000|2025-10-15 02:20:00|9481.3|9478.3|9483|9480|9484.2|9481.2|9481.3|9478.3|13
1760495100000|2025-10-15 02:25:00|9483.2|9480.2|9481.1|9478.1|9483.2|9480.2|9480.9|9477.9|3
1760495400000|2025-10-15 02:30:00|9480.9|9477.9|9480.4|9477.4|9480.9|9477.9|9478.8|9475.8|7
1760495700000|2025-10-15 02:35:00|9480.1|9477.1|9478.4|9475.4|9480.1|9477.1|9477.9|9474.9|4
1760496000000|2025-10-15 02:40:00|9478.1|9475.1|9478.2|9475.2|9479.5|9476.5|9477.4|9474.4|3
1760496300000|2025-10-15 02:45:00|9477.9|9474.9|9477.1|9474.1|9477.9|9474.9|9476.3|9473.3|2
1760496600000|2025-10-15 02:50:00|9476.6|9473.6|9476.8|9473.8|9477.6|9474.6|9476.1|9473.1|2
1760496900000|2025-10-15 02:55:00|9476.6|9473.6|9475.5|9472.5|9476.8|9473.8|9475.1|9472.1|2
1760497200000|2025-10-15 03:00:00|9476|9473|9474.8|9471.8|9476|9473|9473.7|9470.7|3
1760497500000|2025-10-15 03:05:00|9475.3|9472.3|9476.8|9473.8|9476.8|9473.8|9474.8|9471.8|7
1760497800000|2025-10-15 03:10:00|9476.6|9473.6|9476.3|9473.3|9477.1|9474.1|9475.6|9472.6|5
1760498100000|2025-10-15 03:15:00|9476.1|9473.1|9475.8|9472.8|9476.3|9473.3|9474.3|9471.3|31
1760498400000|2025-10-15 03:20:00|9475.5|9472.5|9477|9474|9477.3|9474.3|9475.5|9472.5|10
1760498700000|2025-10-15 03:25:00|9477.3|9474.3|9479.1|9476.1|9481.3|9478.3|9477|9474|27
1760499000000|2025-10-15 03:30:00|9480.1|9477.1|9480.2|9477.2|9480.4|9477.4|9479.5|9476.5|18
1760499300000|2025-10-15 03:35:00|9479.7|9476.7|9479|9476|9481|9478|9479|9476|18
1760499600000|2025-10-15 03:40:00|9478.7|9475.7|9476.4|9473.4|9478.7|9475.7|9476.1|9473.1|3
1760499900000|2025-10-15 03:45:00|9476.1|9473.1|9475.6|9472.6|9476.1|9473.1|9474.6|9471.6|9
1760500200000|2025-10-15 03:50:00|9475.4|9472.4|9475.8|9472.8|9477|9474|9475.4|9472.4|2
1760500500000|2025-10-15 03:55:00|9475.5|9472.5|9477.1|9474.1|9477.2|9474.2|9475.5|9472.5|0
1760500800000|2025-10-15 04:00:00|9476.9|9473.9|9477.2|9474.2|9477.4|9474.4|9475.4|9472.4|2
1760501100000|2025-10-15 04:05:00|9476.9|9473.9|9476.2|9473.2|9477.7|9474.7|9476|9473|6
1760501400000|2025-10-15 04:10:00|9476|9473|9476.2|9473.2|9476.7|9473.7|9475.6|9472.6|2
1760501700000|2025-10-15 04:15:00|9476|9473|9476.8|9473.8|9477|9474|9475.6|9472.6|4
1760502000000|2025-10-15 04:20:00|9476.5|9473.5|9477.5|9474.5|9477.5|9474.5|9476|9473|3
1760502300000|2025-10-15 04:25:00|9477.3|9474.3|9480.3|9477.3|9480.8|9477.8|9477|9474|6
1760502600000|2025-10-15 04:30:00|9480|9477|9481.4|9478.4|9481.4|9478.4|9479.7|9476.7|3
1760502900000|2025-10-15 04:35:00|9481|9478|9481.4|9478.4|9481.9|9478.9|9480.7|9477.7|1
1760503200000|2025-10-15 04:40:00|9481.1|9478.1|9481.7|9478.7|9482.6|9479.6|9480.6|9477.6|2
1760503500000|2025-10-15 04:45:00|9481.5|9478.5|9481.2|9478.2|9481.8|9478.8|9480.6|9477.6|7
1760503800000|2025-10-15 04:50:00|9481|9478|9482.2|9479.2|9482.2|9479.2|9481|9478|7
1760504100000|2025-10-15 04:55:00|9481.9|9478.9|9483.8|9480.8|9483.8|9480.8|9481.7|9478.7|4
1760504400000|2025-10-15 05:00:00|9486.8|9483.8|9484.7|9481.7|9488.9|9485.9|9483.7|9480.7|184
1760504700000|2025-10-15 05:05:00|9484.4|9481.4|9484.2|9481.2|9488.1|9485.1|9483.7|9480.7|65
1760505000000|2025-10-15 05:10:00|9484.4|9481.4|9485.4|9482.4|9485.4|9482.4|9482.9|9479.9|22
1760505300000|2025-10-15 05:15:00|9485.7|9482.7|9488.4|9485.4|9488.4|9485.4|9485.2|9482.2|39
1760505600000|2025-10-15 05:20:00|9488.7|9485.7|9489.3|9486.3|9489.3|9486.3|9487.7|9484.7|24
1760505900000|2025-10-15 05:25:00|9489.1|9486.1|9486.7|9483.7|9489.4|9486.4|9485.7|9482.7|37
1760506200000|2025-10-15 05:30:00|9486|9483|9484.7|9481.7|9487.1|9484.1|9483.7|9480.7|30
1760506500000|2025-10-15 05:35:00|9484.8|9481.8|9486.1|9483.1|9486.7|9483.7|9483.2|9480.2|52
1760506800000|2025-10-15 05:40:00|9486.3|9483.3|9487.2|9484.2|9488|9485|9485.7|9482.7|59
1760507100000|2025-10-15 05:45:00|9487|9484|9486.7|9483.7|9487|9484|9485|9482|35
1760507400000|2025-10-15 05:50:00|9486.8|9483.8|9485.7|9482.7|9488.1|9485.1|9485.7|9482.7|41
1760507700000|2025-10-15 05:55:00|9485.2|9482.2|9486.7|9483.7|9486.7|9483.7|9484.2|9481.2|13
1760508000000|2025-10-15 06:00:00|9487.2|9484.2|9482.7|9480.7|9487.5|9485.2|9482.7|9480.7|185
1760508300000|2025-10-15 06:05:00|9482.2|9480.2|9482.9|9480.9|9484.6|9482.6|9481.2|9479.2|45
1760508600000|2025-10-15 06:10:00|9483.1|9481.1|9484.2|9482.2|9485.1|9483.1|9482.4|9480.4|92
1760508900000|2025-10-15 06:15:00|9484.7|9482.7|9479.8|9477.8|9485.9|9483.9|9478.8|9476.8|82
1760509200000|2025-10-15 06:20:00|9479.6|9477.6|9483.7|9481.7|9484.6|9482.6|9479.1|9477.1|57
1760509500000|2025-10-15 06:25:00|9483.5|9481.5|9485.3|9483.3|9485.8|9483.8|9482.8|9480.8|58
1760509800000|2025-10-15 06:30:00|9485|9483|9481.5|9479.5|9485|9483|9479|9477|278
1760510100000|2025-10-15 06:35:00|9481.3|9479.3|9482.2|9480.2|9483.2|9481.2|9478.8|9476.8|130
1760510400000|2025-10-15 06:40:00|9481.7|9479.7|9483.3|9481.3|9484.8|9482.8|9481.7|9479.7|127
1760510700000|2025-10-15 06:45:00|9483.5|9481.5|9481.9|9479.9|9483.8|9481.8|9481.6|9479.6|90
1760511000000|2025-10-15 06:50:00|9482.6|9480.6|9481.8|9479.8|9484.9|9482.9|9481.5|9479.5|111
1760511300000|2025-10-15 06:55:00|9481.6|9479.6|9481.4|9479.4|9486.9|9484.9|9478|9476|559
1760511600000|2025-10-15 07:00:00|9481.2|9480.2|9476.4|9475.4|9488.8|9487.8|9466.9|9465.9|1819
1760511900000|2025-10-15 07:05:00|9475.9|9474.9|9462.9|9461.9|9476|9475|9462.1|9461.1|953
1760512200000|2025-10-15 07:10:00|9462.7|9461.7|9461.1|9460.1|9468.6|9467.6|9459.4|9458.4|655
1760512500000|2025-10-15 07:15:00|9460.9|9459.9|9456.9|9455.9|9463.4|9462.4|9455|9454|576
1760512800000|2025-10-15 07:20:00|9457.4|9456.4|9454.1|9453.1|9457.6|9456.6|9451.4|9450.4|500
1760513100000|2025-10-15 07:25:00|9454.4|9453.4|9452.9|9451.9|9454.9|9453.9|9450.6|9449.6|494
1760513400000|2025-10-15 07:30:00|9453.1|9452.1|9451.9|9450.9|9457.1|9456.1|9451.1|9450.1|548
1760513700000|2025-10-15 07:35:00|9451.6|9450.6|9448.6|9447.6|9452.9|9451.9|9448|9447|314
1760514000000|2025-10-15 07:40:00|9447.9|9446.9|9442.4|9441.4|9450.1|9449.1|9442.4|9441.4|298
1760514300000|2025-10-15 07:45:00|9442.6|9441.6|9445.6|9444.6|9446.6|9445.6|9440.6|9439.6|322
1760514600000|2025-10-15 07:50:00|9446.2|9445.2|9447.2|9446.2|9448|9447|9443.7|9442.7|346
1760514900000|2025-10-15 07:55:00|9447.5|9446.5|9449.5|9448.5|9449.7|9448.7|9445.2|9444.2|331
1760515200000|2025-10-15 08:00:00|9449|9448|9442.1|9441.1|9450.2|9449.2|9438.4|9437.4|724
1760515500000|2025-10-15 08:05:00|9442.2|9441.2|9440.7|9439.7|9442.2|9441.2|9437.2|9436.2|283
1760515800000|2025-10-15 08:10:00|9440.8|9439.8|9439.1|9438.1|9442.8|9441.8|9437.6|9436.6|277
1760516100000|2025-10-15 08:15:00|9439.6|9438.6|9435.3|9434.3|9439.6|9438.6|9434.1|9433.1|361
1760516400000|2025-10-15 08:20:00|9435.5|9434.5|9435.3|9434.3|9436.5|9435.5|9433.3|9432.3|261
1760516700000|2025-10-15 08:25:00|9435.8|9434.8|9432.2|9431.2|9437.7|9436.7|9431.9|9430.9|333
1760517000000|2025-10-15 08:30:00|9432.4|9431.4|9424.9|9423.9|9433.4|9432.4|9424.6|9423.6|564
1760517300000|2025-10-15 08:35:00|9425.1|9424.1|9424.9|9423.9|9425.6|9424.6|9423.4|9422.4|341
1760517600000|2025-10-15 08:40:00|9425.6|9424.6|9424.2|9423.2|9428.6|9427.6|9423.3|9422.3|513
1760517900000|2025-10-15 08:45:00|9424|9423|9422.3|9421.3|9424.2|9423.2|9419.9|9418.9|377
1760518200000|2025-10-15 08:50:00|9421.9|9420.9|9421.4|9420.4|9422.4|9421.4|9419.3|9418.3|354
1760518500000|2025-10-15 08:55:00|9421.7|9420.7|9418.7|9417.7|9421.9|9420.9|9414.6|9413.6|416
1760518800000|2025-10-15 09:00:00|9418.8|9417.8|9424.5|9423.5|9425|9424|9416.5|9415.5|274
1760519100000|2025-10-15 09:05:00|9424.8|9423.8|9431.2|9430.2|9434|9433|9423.3|9422.3|419
1760519400000|2025-10-15 09:10:00|9431|9430|9433.4|9432.4|9433.8|9432.8|9429.4|9428.4|230
1760519700000|2025-10-15 09:15:00|9433.7|9432.7|9430.6|9429.6|9435.6|9434.6|9430.3|9429.3|358
1760520000000|2025-10-15 09:20:00|9431.4|9430.4|9428.4|9427.4|9432.6|9431.6|9426.7|9425.7|233
1760520300000|2025-10-15 09:25:00|9428.7|9427.7|9428|9427|9429.8|9428.8|9427.7|9426.7|224
1760520600000|2025-10-15 09:30:00|9428.3|9427.3|9431.6|9430.6|9432.1|9431.1|9426.8|9425.8|291
1760520900000|2025-10-15 09:35:00|9431.3|9430.3|9434.4|9433.4|9435.3|9434.3|9431.1|9430.1|229
1760521200000|2025-10-15 09:40:00|9434.1|9433.1|9432.8|9431.8|9434.5|9433.5|9431.3|9430.3|183
1760521500000|2025-10-15 09:45:00|9433.1|9432.1|9431.7|9430.7|9434.1|9433.1|9431|9430|158
1760521800000|2025-10-15 09:50:00|9432|9431|9425.3|9424.3|9432.5|9431.5|9424.3|9423.3|276
1760522100000|2025-10-15 09:55:00|9424.5|9423.5|9419.5|9418.5|9424.5|9423.5|9419.5|9418.5|211
1760522400000|2025-10-15 10:00:00|9419|9418|9415.8|9414.8|9420.8|9419.8|9415.3|9414.3|296
1760522700000|2025-10-15 10:05:00|9416|9415|9411|9410|9416.5|9415.5|9411|9410|203
1760523000000|2025-10-15 10:10:00|9411.1|9410.1|9405.6|9404.6|9412.6|9411.6|9405.1|9404.1|249
1760523300000|2025-10-15 10:15:00|9405.1|9404.1|9403.1|9402.1|9406.4|9405.4|9399.4|9398.4|400
1760523600000|2025-10-15 10:20:00|9403.4|9402.4|9402.7|9401.7|9404.4|9403.4|9401.7|9400.7|245
1760523900000|2025-10-15 10:25:00|9402.9|9401.9|9404.9|9403.9|9405.7|9404.7|9402.7|9401.7|185
1760524200000|2025-10-15 10:30:00|9404.1|9403.1|9398.3|9397.3|9405.4|9404.4|9398|9397|354
1760524500000|2025-10-15 10:35:00|9398.5|9397.5|9398.1|9397.1|9401.4|9400.4|9396.9|9395.9|354
1760524800000|2025-10-15 10:40:00|9398.9|9397.9|9395.7|9394.7|9400.2|9399.2|9394.8|9393.8|242
1760525100000|2025-10-15 10:45:00|9395.9|9394.9|9400.4|9399.4|9401.7|9400.7|9394.9|9393.9|242
1760525400000|2025-10-15 10:50:00|9400.6|9399.6|9400.1|9399.1|9402.6|9401.6|9399.3|9398.3|208
1760525700000|2025-10-15 10:55:00|9399.9|9398.9|9399.9|9398.9|9401.6|9400.6|9398.9|9397.9|401
1760526000000|2025-10-15 11:00:00|9399|9398|9411.2|9410.2|9413.1|9412.1|9398.2|9397.2|991
1760526300000|2025-10-15 11:05:00|9411.5|9410.5|9412.1|9411.1|9413.1|9412.1|9408.6|9407.6|239
1760526600000|2025-10-15 11:10:00|9413.1|9412.1|9406.9|9405.9|9413.1|9412.1|9406.2|9405.2|160
1760526900000|2025-10-15 11:15:00|9407.2|9406.2|9410.9|9409.9|9411.6|9410.6|9403.9|9402.9|264
1760527200000|2025-10-15 11:20:00|9411|9410|9408.7|9407.7|9412|9411|9408.2|9407.2|149
1760527500000|2025-10-15 11:25:00|9408.6|9407.6|9404.5|9403.5|9409.2|9408.2|9404.1|9403.1|598
1760527800000|2025-10-15 11:30:00|9404.8|9403.8|9401.5|9400.5|9405.7|9404.7|9400.7|9399.7|157
1760528100000|2025-10-15 11:35:00|9401.3|9400.3|9403.1|9402.1|9403.1|9402.1|9397.9|9396.9|196
1760528400000|2025-10-15 11:40:00|9403.9|9402.9|9407.9|9406.9|9407.9|9406.9|9403.7|9402.7|111
1760528700000|2025-10-15 11:45:00|9408.4|9407.4|9410.6|9409.6|9412.3|9411.3|9408.2|9407.2|321
1760529000000|2025-10-15 11:50:00|9409.7|9408.7|9413|9412|9413.2|9412.2|9408.5|9407.5|334
1760529300000|2025-10-15 11:55:00|9413.5|9412.5|9415.1|9414.1|9415.5|9414.5|9411.9|9410.9|252
1760529600000|2025-10-15 12:00:00|9415.3|9414.3|9416.8|9415.8|9417.6|9416.6|9413.1|9412.1|173
1760529900000|2025-10-15 12:05:00|9416.3|9415.3|9419.7|9418.7|9419.7|9418.7|9415|9414|244
1760530200000|2025-10-15 12:10:00|9419.5|9418.5|9419.9|9418.9|9421|9420|9418.4|9417.4|202
1760530500000|2025-10-15 12:15:00|9419.7|9418.7|9423.3|9422.3|9423.8|9422.8|9419.7|9418.7|249
1760530800000|2025-10-15 12:20:00|9423.8|9422.8|9422.9|9421.9|9424|9423|9420.7|9419.7|242
1760531100000|2025-10-15 12:25:00|9422.7|9421.7|9420|9419|9423.7|9422.7|9420|9419|147
1760531400000|2025-10-15 12:30:00|9420.4|9419.4|9423.5|9422.5|9423.8|9422.8|9417.3|9416.3|165
1760531700000|2025-10-15 12:35:00|9424|9423|9418.8|9417.8|9424|9423|9418.7|9417.7|108
1760532000000|2025-10-15 12:40:00|9418.6|9417.6|9415.9|9414.9|9419.7|9418.7|9415.6|9414.6|140
1760532300000|2025-10-15 12:45:00|9416.2|9415.2|9418|9417|9419.6|9418.6|9412.6|9411.6|142
1760532600000|2025-10-15 12:50:00|9418.4|9417.4|9421.7|9420.7|9422.2|9421.2|9412.9|9411.9|370
1760532900000|2025-10-15 12:55:00|9421.9|9420.9|9419.1|9418.1|9424.1|9423.1|9418.9|9417.9|121
1760533200000|2025-10-15 13:00:00|9418.2|9417.2|9417.4|9416.4|9420.7|9419.7|9415.9|9414.9|259
1760533500000|2025-10-15 13:05:00|9416.9|9415.9|9417|9416|9418.6|9417.6|9415.4|9414.4|215
1760533800000|2025-10-15 13:10:00|9417.3|9416.3|9417|9416|9421.4|9420.4|9416.8|9415.8|241
1760534100000|2025-10-15 13:15:00|9417.1|9416.1|9419.3|9418.3|9421.7|9420.7|9417.1|9416.1|187
1760534400000|2025-10-15 13:20:00|9419.5|9418.5|9422.8|9421.8|9426.1|9425.1|9418.9|9417.9|186
1760534700000|2025-10-15 13:25:00|9422.6|9421.6|9423.2|9422.2|9424.3|9423.3|9419.5|9418.5|182
1760535000000|2025-10-15 13:30:00|9422.9|9421.9|9434.1|9433.1|9438.3|9437.3|9421.9|9420.9|543
1760535300000|2025-10-15 13:35:00|9434.3|9433.3|9436.8|9435.8|9440|9439|9433.3|9432.3|344
1760535600000|2025-10-15 13:40:00|9437.4|9436.4|9435.4|9434.4|9441.2|9440.2|9433.2|9432.2|594
1760535900000|2025-10-15 13:45:00|9435.7|9434.7|9431.4|9430.4|9439.4|9438.4|9428.2|9427.2|543
1760536200000|2025-10-15 13:50:00|9431.6|9430.6|9435.3|9434.3|9439.6|9438.6|9431.1|9430.1|684
1760536500000|2025-10-15 13:55:00|9435|9434|9437.1|9436.1|9441.4|9440.4|9435|9434|1115
1760536800000|2025-10-15 14:00:00|9436.2|9435.2|9437.9|9436.9|9440.8|9439.8|9435.2|9434.2|387
1760537100000|2025-10-15 14:05:00|9438.2|9437.2|9442.8|9441.8|9443.7|9442.7|9435.5|9434.5|492
1760537400000|2025-10-15 14:10:00|9442.2|9441.2|9439.5|9438.5|9442.8|9441.8|9436.4|9435.4|421
1760537700000|2025-10-15 14:15:00|9439|9438|9442.1|9441.1|9442.4|9441.4|9438.3|9437.3|518
1760538000000|2025-10-15 14:20:00|9442.4|9441.4|9444.7|9443.7|9446.3|9445.3|9440.7|9439.7|313
1760538300000|2025-10-15 14:25:00|9444.4|9443.4|9441|9440|9444.8|9443.8|9439.4|9438.4|418
1760538600000|2025-10-15 14:30:00|9440.4|9439.4|9439.4|9438.4|9445|9444|9437.8|9436.8|349
1760538900000|2025-10-15 14:35:00|9439.7|9438.7|9443.6|9442.6|9446.6|9445.6|9439.4|9438.4|311
1760539200000|2025-10-15 14:40:00|9443.8|9442.8|9440.5|9439.5|9443.8|9442.8|9437.5|9436.5|577
1760539500000|2025-10-15 14:45:00|9440.6|9439.6|9435.5|9434.5|9442.1|9441.1|9435.2|9434.2|456
1760539800000|2025-10-15 14:50:00|9435.3|9434.3|9433.7|9432.7|9435.3|9434.3|9431.5|9430.5|482
1760540100000|2025-10-15 14:55:00|9433.2|9432.2|9433.1|9432.1|9434.3|9433.3|9429.2|9428.2|305
1760540400000|2025-10-15 15:00:00|9433.3|9432.3|9434.5|9433.5|9439.1|9438.1|9432.8|9431.8|550
1760540700000|2025-10-15 15:05:00|9434.2|9433.2|9434.4|9433.4|9435.4|9434.4|9431.1|9430.1|309
1760541000000|2025-10-15 15:10:00|9434.5|9433.5|9431.5|9430.5|9435|9434|9427.7|9426.7|390
1760541300000|2025-10-15 15:15:00|9431.2|9430.2|9428.6|9427.6|9431.5|9430.5|9427.5|9426.5|386
1760541600000|2025-10-15 15:20:00|9428.9|9427.9|9433.2|9432.2|9433.4|9432.4|9426.2|9425.2|971
1760541900000|2025-10-15 15:25:00|9432.7|9431.7|9434.2|9432.2|9436.4|9435.4|9432.2|9431.2|2305
1760542200000|2025-10-15 15:30:00|9428.8|9426.8|9421.6|9419.6|9435.9|9433.9|9418.8|9416.8|6153
1760542500000|2025-10-15 15:35:00|9421.3|9419.3|9416.9|9414.9|9421.9|9419.9|9412.4|9410.4|1953
1760542800000|2025-10-15 15:40:00|9417.1|9415.1|9415.6|9413.6|9417.1|9415.1|9410.1|9408.1|388
1760543100000|2025-10-15 15:45:00|9415.9|9413.9|9410.8|9408.8|9417.1|9415.1|9408.3|9406.3|354
1760543400000|2025-10-15 15:50:00|9410.5|9408.5|9403.9|9401.9|9411|9409|9401.1|9399.1|794
1760543700000|2025-10-15 15:55:00|9403.4|9401.4|9407.9|9405.9|9411.1|9409.1|9402.9|9400.9|463
1760544000000|2025-10-15 16:00:00|9407.4|9405.4|9407.6|9405.6|9413.6|9411.6|9405.1|9403.1|300
1760544300000|2025-10-15 16:05:00|9408.4|9406.4|9413.9|9411.9|9415.3|9413.3|9406.1|9404.1|251
1760544600000|2025-10-15 16:10:00|9414.1|9412.1|9416|9414|9416|9414|9411|9409|113
1760544900000|2025-10-15 16:15:00|9415.8|9413.8|9411.2|9409.2|9417.9|9415.9|9409|9407|172
1760545200000|2025-10-15 16:20:00|9410.7|9408.7|9416|9414|9416.3|9414.3|9410.7|9408.7|73
1760545500000|2025-10-15 16:25:00|9416.3|9414.3|9412.3|9410.3|9420.7|9418.7|9412.1|9410.1|93
1760545800000|2025-10-15 16:30:00|9412.6|9410.6|9406.1|9404.1|9412.6|9410.6|9405.9|9403.9|179
1760546100000|2025-10-15 16:35:00|9406.4|9404.4|9409.4|9407.4|9413.6|9411.6|9404.4|9402.4|194
1760546400000|2025-10-15 16:40:00|9409.9|9407.9|9410.4|9408.4|9411.9|9409.9|9406.3|9404.3|208
1760546700000|2025-10-15 16:45:00|9410.7|9408.7|9406.7|9404.7|9410.7|9408.7|9404.1|9402.1|138
1760547000000|2025-10-15 16:50:00|9406.9|9404.9|9404.1|9402.1|9408.1|9406.1|9403|9401|251
1760547300000|2025-10-15 16:55:00|9403.8|9401.8|9404.6|9402.6|9406.4|9404.4|9403.2|9401.2|184
1760547600000|2025-10-15 17:00:00|9404.9|9402.9|9400.1|9398.1|9405.1|9403.1|9395|9393|301
1760547900000|2025-10-15 17:05:00|9400.4|9398.4|9389.9|9387.9|9401.1|9399.1|9388.2|9386.2|249
1760548200000|2025-10-15 17:10:00|9390.2|9388.2|9378.6|9376.6|9390.9|9388.9|9377.6|9375.6|344
1760548500000|2025-10-15 17:15:00|9378.4|9376.4|9383.6|9381.6|9386.6|9384.6|9372.3|9370.3|291
1760548800000|2025-10-15 17:20:00|9383.1|9381.1|9387.6|9385.6|9388.1|9386.1|9379.9|9377.9|175
1760549100000|2025-10-15 17:25:00|9387.9|9385.9|9384.6|9382.6|9391.6|9389.6|9383.1|9381.1|70
1760549400000|2025-10-15 17:30:00|9384.4|9382.4|9392|9390|9392.9|9390.9|9383.6|9381.6|94
1760549700000|2025-10-15 17:35:00|9392.5|9390.5|9394.2|9392.2|9397.3|9395.3|9391.4|9389.4|71
1760550000000|2025-10-15 17:40:00|9394.5|9392.5|9397|9395|9397.7|9395.7|9393.4|9391.4|48
1760550300000|2025-10-15 17:45:00|9396.2|9394.2|9402.1|9400.1|9402.1|9400.1|9395.5|9393.5|44
1760550600000|2025-10-15 17:50:00|9401.8|9399.8|9403.8|9401.8|9404.8|9402.8|9400.7|9398.7|47
1760550900000|2025-10-15 17:55:00|9404.1|9402.1|9401.9|9399.9|9404.9|9402.9|9399.1|9397.1|417
1760551200000|2025-10-15 18:00:00|9401.7|9399.7|9399.8|9397.8|9402.4|9400.4|9396.7|9394.7|69
1760551500000|2025-10-15 18:05:00|9400.1|9398.1|9404.6|9402.6|9406.1|9404.1|9399.3|9397.3|190
1760551800000|2025-10-15 18:10:00|9404.4|9402.4|9405.7|9403.7|9406.8|9404.8|9401.5|9399.5|36
1760552100000|2025-10-15 18:15:00|9405.5|9403.5|9407.7|9405.7|9409.3|9407.3|9405.1|9403.1|67
1760552400000|2025-10-15 18:20:00|9408|9406|9406.5|9404.5|9408.9|9406.9|9405.8|9403.8|35
1760552700000|2025-10-15 18:25:00|9406.4|9404.4|9404|9402|9407.4|9405.4|9403.3|9401.3|80
1760553000000|2025-10-15 18:30:00|9403.8|9401.8|9404.4|9402.4|9406.4|9404.4|9402.9|9400.9|37
1760553300000|2025-10-15 18:35:00|9404.7|9402.7|9405.4|9403.4|9406|9404|9403.4|9401.4|43
1760553600000|2025-10-15 18:40:00|9406.4|9404.4|9407.1|9405.1|9410.6|9408.6|9406.1|9404.1|88
1760553900000|2025-10-15 18:45:00|9406.8|9404.8|9406.6|9404.6|9407.8|9405.8|9404|9402|46
1760554200000|2025-10-15 18:50:00|9406.9|9404.9|9410.3|9408.3|9411.4|9409.4|9406.4|9404.4|48
1760554500000|2025-10-15 18:55:00|9410.6|9408.6|9410.3|9408.3|9411.5|9409.5|9408.2|9406.2|77
1760554800000|2025-10-15 19:00:00|9409.8|9407.8|9408.5|9406.5|9410.8|9408.8|9406.3|9404.3|95
1760555100000|2025-10-15 19:05:00|9408.7|9406.7|9409.6|9407.6|9409.6|9407.6|9406.6|9404.6|156
1760555400000|2025-10-15 19:10:00|9409.4|9407.4|9411|9409|9411.5|9409.5|9407|9405|66
1760555700000|2025-10-15 19:15:00|9410.7|9408.7|9415.8|9413.8|9415.8|9413.8|9410.6|9408.6|65
1760556000000|2025-10-15 19:20:00|9415.6|9413.6|9412.2|9410.2|9416|9414|9411.5|9409.5|75
1760556300000|2025-10-15 19:25:00|9412.5|9410.5|9413|9411|9413.7|9411.7|9411.5|9409.5|29
1760556600000|2025-10-15 19:30:00|9413.2|9411.2|9413.9|9411.9|9414.5|9412.5|9411.6|9409.6|147
1760556900000|2025-10-15 19:35:00|9413.6|9411.6|9409.7|9407.7|9413.6|9411.6|9408.4|9406.4|232
1760557200000|2025-10-15 19:40:00|9409.5|9407.5|9412.1|9410.1|9412.1|9410.1|9408|9406|80
1760557500000|2025-10-15 19:45:00|9412.3|9410.3|9413.3|9411.3|9413.6|9411.6|9410.4|9408.4|264
1760557800000|2025-10-15 19:50:00|9413.6|9411.6|9408.2|9406.2|9414.3|9412.3|9406.8|9404.8|371
1760558100000|2025-10-15 19:55:00|9408.4|9406.4|9413|9409|9413|9409|9405.7|9403.7|281
1760558400000|2025-10-15 20:00:00|9412.9|9408.9|9413.5|9409.5|9417.8|9413.8|9412.3|9408.3|0
1760558700000|2025-10-15 20:05:00|9413.4|9409.4|9413.6|9409.6|9414.4|9410.4|9412.3|9408.3|0
1760559000000|2025-10-15 20:10:00|9413.7|9409.7|9412|9408|9415.1|9411.1|9411.1|9407.1|0
1760559300000|2025-10-15 20:15:00|9412.1|9408.1|9413.7|9409.7|9415|9411|9412|9408|0
1760559600000|2025-10-15 20:20:00|9413.6|9409.6|9412.2|9408.2|9413.7|9409.7|9411.9|9407.9|0
1760559900000|2025-10-15 20:25:00|9412.3|9408.3|9410.9|9406.9|9412.5|9408.5|9410.1|9406.1|0
1760560200000|2025-10-15 20:30:00|9410.8|9406.8|9411.2|9407.2|9411.4|9407.4|9410.1|9406.1|0
1760560500000|2025-10-15 20:35:00|9411.3|9407.3|9409.7|9405.7|9412|9408|9409.7|9405.7|0
1760560800000|2025-10-15 20:40:00|9409.6|9405.6|9409.6|9405.6|9410.7|9406.7|9409|9405|0
1760561100000|2025-10-15 20:45:00|9409.7|9405.7|9411.3|9407.3|9411.3|9407.3|9409.2|9405.2|0
1760561400000|2025-10-15 20:50:00|9411.2|9407.2|9411.3|9407.3|9412.1|9408.1|9410.3|9406.3|0
1760561700000|2025-10-15 20:55:00|9411.2|9407.2|9411|9407|9412.7|9408.7|9410.9|9406.9|0
1760562000000|2025-10-15 21:00:00|9411.1|9407.1|9411|9407|9411.3|9407.3|9410.9|9406.9|0
1760562300000|2025-10-15 21:05:00|9410.9|9406.9|9411.2|9407.2|9411.2|9407.2|9410.7|9406.7|0
1760562600000|2025-10-15 21:10:00|9411.1|9407.1|9410.8|9406.8|9411.2|9407.2|9410.7|9406.7|0
1760562900000|2025-10-15 21:15:00|9410.9|9406.9|9413.8|9409.8|9414.1|9410.1|9410.6|9406.6|0
1760563200000|2025-10-15 21:20:00|9413.9|9409.9|9414|9410|9414|9410|9413.9|9409.9|0
1760563500000|2025-10-15 21:25:00|9414.1|9410.1|9414.3|9410.3|9414.6|9410.6|9414.1|9410.1|0
1760563800000|2025-10-15 21:30:00|9414.2|9410.2|9414.1|9410.1|9414.2|9410.2|9414|9410|0
1760564100000|2025-10-15 21:35:00|9414.2|9410.2|9413.6|9409.6|9414.2|9410.2|9413.6|9409.6|0
1760564400000|2025-10-15 21:40:00|9413.7|9409.7|9413.9|9409.9|9414|9410|9413.7|9409.7|0
1760564700000|2025-10-15 21:45:00|9414|9410|9413.7|9409.7|9414.1|9410.1|9413.7|9409.7|0
1760565000000|2025-10-15 21:50:00|9413.8|9409.8|9414.6|9410.6|9414.7|9410.7|9413.5|9409.5|0
1760565300000|2025-10-15 21:55:00|9414.3|9410.3|9414.3|9410.3|9414.5|9410.5|9413.7|9409.7|0
1760565600000|2025-10-15 22:00:00|9414.4|9410.4|9414.9|9410.9|9418.4|9414.4|9414.3|9410.3|0
1760565900000|2025-10-15 22:05:00|9415|9411|9415.8|9411.8|9417.7|9413.7|9414.8|9410.8|0
1760566200000|2025-10-15 22:10:00|9415.9|9411.9|9417|9413|9417.3|9413.3|9415.8|9411.8|0
1760566500000|2025-10-15 22:15:00|9417.1|9413.1|9415.6|9411.6|9419|9415|9415.1|9411.1|0
1760566800000|2025-10-15 22:20:00|9415.7|9411.7|9416|9412|9417.5|9413.5|9415.3|9411.3|0
1760567100000|2025-10-15 22:25:00|9416.1|9412.1|9416.7|9412.7|9417.4|9413.4|9416.1|9412.1|0
1760567400000|2025-10-15 22:30:00|9416.8|9412.8|9415.9|9411.9|9417.3|9413.3|9415.9|9411.9|0
1760567700000|2025-10-15 22:35:00|9415.8|9411.8|9414.7|9410.7|9416.4|9412.4|9414.4|9410.4|0
1760568000000|2025-10-15 22:40:00|9414.8|9410.8|9414.3|9410.3|9415.4|9411.4|9414.1|9410.1|0
1760568300000|2025-10-15 22:45:00|9414.4|9410.4|9413.9|9409.9|9415|9411|9412.6|9408.6|0
1760568600000|2025-10-15 22:50:00|9414|9410|9416.3|9412.3|9416.4|9412.4|9414|9410|0
1760568900000|2025-10-15 22:55:00|9416.4|9412.4|9417.1|9413.1|9417.4|9413.4|9416.2|9412.2|0
1760569200000|2025-10-15 23:00:00|9417.2|9413.2|9416.2|9412.2|9417.2|9413.2|9416|9412|0
1760569500000|2025-10-15 23:05:00|9416.3|9412.3|9414.6|9410.6|9416.4|9412.4|9414.5|9410.5|0
1760569800000|2025-10-15 23:10:00|9414.5|9410.5|9415.6|9411.6|9416|9412|9414.5|9410.5|0
1760570100000|2025-10-15 23:15:00|9415.5|9411.5|9413.4|9409.4|9415.7|9411.7|9413.1|9409.1|0
1760570400000|2025-10-15 23:20:00|9413.3|9409.3|9413.1|9409.1|9414.2|9410.2|9412.7|9408.7|0
1760570700000|2025-10-15 23:25:00|9413.2|9409.2|9412.4|9408.4|9413.7|9409.7|9411.9|9407.9|0
1760571000000|2025-10-15 23:30:00|9412.5|9408.5|9412.4|9408.4|9413.7|9409.7|9412.4|9408.4|0
1760571300000|2025-10-15 23:35:00|9412.5|9408.5|9411.3|9407.3|9413.1|9409.1|9410.7|9406.7|0
1760571600000|2025-10-15 23:40:00|9411.4|9407.4|9412.7|9408.7|9413.3|9409.3|9410.7|9406.7|0
1760571900000|2025-10-15 23:45:00|9412.6|9408.6|9411.7|9407.7|9413.4|9409.4|9411.6|9407.6|0
1760572200000|2025-10-15 23:50:00|9411.8|9407.8|9412|9408|9412|9408|9410.5|9406.5|0
1760572500000|2025-10-15 23:55:00|9412.1|9408.1|9413.1|9409.1|9413.6|9409.6|9411.9|9407.9|0
1760572800000|2025-10-16 00:00:00|9413.2|9409.2|9411.2|9408.2|9417.2|9414.2|9410.7|9407.7|45
1760573100000|2025-10-16 00:05:00|9410.9|9407.9|9413.5|9410.5|9413.5|9410.5|9410.2|9407.2|29
1760573400000|2025-10-16 00:10:00|9413.3|9410.3|9414.8|9411.8|9415.8|9412.8|9413|9410|34
1760573700000|2025-10-16 00:15:00|9414|9411|9413|9410|9415.2|9412.2|9411.2|9408.2|56
1760574000000|2025-10-16 00:20:00|9412.7|9409.7|9412.9|9409.9|9413.7|9410.7|9411.2|9408.2|20
1760574300000|2025-10-16 00:25:00|9413.1|9410.1|9413.6|9410.6|9415.6|9412.6|9412.9|9409.9|13
1760574600000|2025-10-16 00:30:00|9412.9|9409.9|9411.5|9408.5|9415.4|9412.4|9410.3|9407.3|72
1760574900000|2025-10-16 00:35:00|9410.8|9407.8|9404.9|9401.9|9412.5|9409.5|9404.9|9401.9|42
1760575200000|2025-10-16 00:40:00|9404.6|9401.6|9405.2|9402.2|9407|9404|9403.8|9400.8|15
1760575500000|2025-10-16 00:45:00|9404.2|9401.2|9408.6|9405.6|9408.8|9405.8|9404.2|9401.2|45
1760575800000|2025-10-16 00:50:00|9408.3|9405.3|9412.2|9409.2|9412.7|9409.7|9407.8|9404.8|17
1760576100000|2025-10-16 00:55:00|9412|9409|9410.5|9407.5|9412.5|9409.5|9410.5|9407.5|6
1760576400000|2025-10-16 01:00:00|9410.7|9407.7|9417.2|9414.2|9417.5|9414.5|9409.5|9406.5|23
1760576700000|2025-10-16 01:05:00|9417|9414|9417.2|9414.2|9417.5|9414.5|9415.5|9412.5|24
1760577000000|2025-10-16 01:10:00|9417|9414|9415.2|9412.2|9419.8|9416.8|9415.2|9412.2|15
1760577300000|2025-10-16 01:15:00|9415|9412|9417.2|9414.2|9418|9415|9413.5|9410.5|13
1760577600000|2025-10-16 01:20:00|9417|9414|9413|9410|9417|9414|9411.7|9408.7|6
1760577900000|2025-10-16 01:25:00|9412.7|9409.7|9414|9411|9414.2|9411.2|9412.2|9409.2|9
1760578200000|2025-10-16 01:30:00|9413.5|9410.5|9416.6|9413.6|9418.6|9415.6|9413|9410|10
1760578500000|2025-10-16 01:35:00|9416.3|9413.3|9415.2|9412.2|9417.6|9414.6|9415|9412|4
1760578800000|2025-10-16 01:40:00|9414.7|9411.7|9414.5|9411.5|9415.2|9412.2|9413.2|9410.2|10
1760579100000|2025-10-16 01:45:00|9414.2|9411.2|9411.7|9408.7|9414.5|9411.5|9410|9407|9
1760579400000|2025-10-16 01:50:00|9411.5|9408.5|9413.2|9410.2|9413.2|9410.2|9411|9408|30
1760579700000|2025-10-16 01:55:00|9413|9410|9410.6|9407.6|9414.2|9411.2|9410.3|9407.3|9
1760580000000|2025-10-16 02:00:00|9410.8|9407.8|9409|9406|9411.1|9408.1|9408|9405|3
1760580300000|2025-10-16 02:05:00|9408.8|9405.8|9412.1|9409.1|9412.1|9409.1|9408.3|9405.3|4
1760580600000|2025-10-16 02:10:00|9412.4|9409.4|9410.6|9407.6|9412.9|9409.9|9410.4|9407.4|8
1760580900000|2025-10-16 02:15:00|9410.4|9407.4|9408.1|9405.1|9410.6|9407.6|9407.6|9404.6|11
1760581200000|2025-10-16 02:20:00|9408.4|9405.4|9407.2|9404.2|9408.9|9405.9|9405.6|9402.6|14
1760581500000|2025-10-16 02:25:00|9407|9404|9404.9|9401.9|9407|9404|9404.7|9401.7|15
1760581800000|2025-10-16 02:30:00|9404.7|9401.7|9402.7|9399.7|9406|9403|9402|9399|7
1760582100000|2025-10-16 02:35:00|9402.4|9399.4|9403.8|9400.8|9403.8|9400.8|9400.9|9397.9|15
1760582400000|2025-10-16 02:40:00|9402.8|9399.8|9405.9|9402.9|9405.9|9402.9|9402.8|9399.8|5
1760582700000|2025-10-16 02:45:00|9405.6|9402.6|9407.6|9404.6|9408.6|9405.6|9405.6|9402.6|15
1760583000000|2025-10-16 02:50:00|9407.8|9404.8|9408|9405|9408.1|9405.1|9406.7|9403.7|2
1760583300000|2025-10-16 02:55:00|9407.7|9404.7|9409.2|9406.2|9409.7|9406.7|9407.7|9404.7|4
1760583600000|2025-10-16 03:00:00|9408.7|9405.7|9411.5|9408.5|9411.5|9408.5|9408.5|9405.5|16
1760583900000|2025-10-16 03:05:00|9411|9408|9410.5|9407.5|9411.7|9408.7|9409.3|9406.3|2
1760584200000|2025-10-16 03:10:00|9410.8|9407.8|9407.9|9404.9|9410.8|9407.8|9407.4|9404.4|5
1760584500000|2025-10-16 03:15:00|9407.4|9404.4|9405.5|9402.5|9407.6|9404.6|9405.3|9402.3|4
1760584800000|2025-10-16 03:20:00|9405.8|9402.8|9406.5|9403.5|9407.4|9404.4|9404|9401|6
1760585100000|2025-10-16 03:25:00|9406|9403|9404.9|9401.9|9406.5|9403.5|9403.1|9400.1|1
1760585400000|2025-10-16 03:30:00|9404.7|9401.7|9405.7|9402.7|9406.2|9403.2|9404.4|9401.4|5
1760585700000|2025-10-16 03:35:00|9405.4|9402.4|9401.5|9398.5|9405.4|9402.4|9401.5|9398.5|2
1760586000000|2025-10-16 03:40:00|9401.7|9398.7|9403.2|9400.2|9403.4|9400.4|9401|9398|13
1760586300000|2025-10-16 03:45:00|9403.4|9400.4|9404.4|9401.4|9404.7|9401.7|9402.9|9399.9|20
1760586600000|2025-10-16 03:50:00|9404.2|9401.2|9406|9403|9406.6|9403.6|9404.2|9401.2|11
1760586900000|2025-10-16 03:55:00|9405.2|9402.2|9406.7|9403.7|9407.2|9404.2|9405.2|9402.2|18
1760587200000|2025-10-16 04:00:00|9406.5|9403.5|9408.7|9405.7|9408.7|9405.7|9405.7|9402.7|11
1760587500000|2025-10-16 04:05:00|9409|9406|9409.9|9406.9|9410|9407|9407.5|9404.5|29
1760587800000|2025-10-16 04:10:00|9409.4|9406.4|9412|9409|9412|9409|9409.4|9406.4|26
1760588100000|2025-10-16 04:15:00|9411.7|9408.7|9410.7|9407.7|9411.7|9408.7|9410.4|9407.4|18
1760588400000|2025-10-16 04:20:00|9410.2|9407.2|9411.2|9408.2|9412.2|9409.2|9410.2|9407.2|17
1760588700000|2025-10-16 04:25:00|9410.7|9407.7|9410.1|9407.1|9410.9|9407.9|9409.6|9406.6|18
1760589000000|2025-10-16 04:30:00|9409.9|9406.9|9411.6|9408.6|9413|9410|9409.9|9406.9|20
1760589300000|2025-10-16 04:35:00|9411.1|9408.1|9406.6|9403.6|9411.9|9408.9|9406.6|9403.6|57
1760589600000|2025-10-16 04:40:00|9406.4|9403.4|9404.8|9401.8|9406.9|9403.9|9402|9399|36
1760589900000|2025-10-16 04:45:00|9404.5|9401.5|9404.6|9401.6|9405.7|9402.7|9403.5|9400.5|23
1760590200000|2025-10-16 04:50:00|9404.4|9401.4|9407.3|9404.3|9407.3|9404.3|9404.1|9401.1|24
1760590500000|2025-10-16 04:55:00|9407.1|9404.1|9407.9|9404.9|9407.9|9404.9|9406.1|9403.1|25
1760590800000|2025-10-16 05:00:00|9408.1|9405.1|9403.2|9400.2|9408.4|9405.4|9403.2|9400.2|70
1760591100000|2025-10-16 05:05:00|9403|9400|9402.5|9399.5|9403.5|9400.5|9400.2|9397.2|38
1760591400000|2025-10-16 05:10:00|9402.2|9399.2|9404.3|9401.3|9404.8|9401.8|9401.2|9398.2|43
1760591700000|2025-10-16 05:15:00|9404.1|9401.1|9404.2|9401.2|9404.8|9401.8|9403.2|9400.2|24
1760592000000|2025-10-16 05:20:00|9404|9401|9405.1|9402.1|9405.6|9402.6|9403.6|9400.6|29
1760592300000|2025-10-16 05:25:00|9404.8|9401.8|9405.1|9402.1|9406.1|9403.1|9403.8|9400.8|31
1760592600000|2025-10-16 05:30:00|9404.8|9401.8|9406|9403|9408.4|9405.4|9403.3|9400.3|180
1760592900000|2025-10-16 05:35:00|9405.7|9402.7|9403.5|9400.5|9406.2|9403.2|9401.9|9398.9|40
1760593200000|2025-10-16 05:40:00|9403.3|9400.3|9403.9|9400.9|9405.8|9402.8|9403.3|9400.3|36
1760593500000|2025-10-16 05:45:00|9403.7|9400.7|9404.8|9401.8|9405.2|9402.2|9402.8|9399.8|18
1760593800000|2025-10-16 05:50:00|9405.1|9402.1|9404.3|9401.3|9406.1|9403.1|9401.8|9398.8|19
1760594100000|2025-10-16 05:55:00|9404.6|9401.6|9406.1|9403.1|9408.3|9405.3|9404.3|9401.3|22
1760594400000|2025-10-16 06:00:00|9407.6|9404.6|9415.4|9413.4|9417.9|9415.9|9407.6|9404.6|185
1760594700000|2025-10-16 06:05:00|9415.9|9413.9|9416.8|9414.8|9422.2|9420.2|9415.5|9413.5|161
1760595000000|2025-10-16 06:10:00|9417.1|9415.1|9415.4|9413.4|9419.3|9417.3|9415|9413|93
1760595300000|2025-10-16 06:15:00|9415.2|9413.2|9411.6|9409.6|9417.3|9415.3|9410.6|9408.6|58
1760595600000|2025-10-16 06:20:00|9411.8|9409.8|9413.9|9411.9|9415.7|9413.7|9411.1|9409.1|35
1760595900000|2025-10-16 06:25:00|9414.9|9412.9|9418.9|9416.9|9420.1|9418.1|9414.9|9412.9|47
1760596200000|2025-10-16 06:30:00|9418.7|9416.7|9424.4|9422.4|9424.8|9422.8|9418.3|9416.3|75
1760596500000|2025-10-16 06:35:00|9424.5|9422.5|9423.5|9421.5|9424.7|9422.7|9421.2|9419.2|47
1760596800000|2025-10-16 06:40:00|9423.2|9421.2|9418.5|9416.5|9423.5|9421.5|9417.8|9415.8|51
1760597100000|2025-10-16 06:45:00|9418.8|9416.8|9419.8|9417.8|9420.7|9418.7|9417.8|9415.8|30
1760597400000|2025-10-16 06:50:00|9420|9418|9423.6|9421.6|9423.6|9421.6|9420|9418|74
1760597700000|2025-10-16 06:55:00|9424.1|9422.1|9420.3|9418.3|9427.7|9425.7|9419.8|9417.8|440
1760598000000|2025-10-16 07:00:00|9420.7|9419.3|9418.5|9417.5|9436.1|9435.1|9416.7|9415.7|2819
1760598300000|2025-10-16 07:05:00|9418.2|9417.2|9404.8|9403.8|9418.2|9417.2|9402.4|9401.4|1042
1760598600000|2025-10-16 07:10:00|9404.6|9403.6|9413.2|9412.2|9413.6|9412.6|9398.7|9397.7|744
1760598900000|2025-10-16 07:15:00|9413.4|9412.4|9416.3|9415.3|9419.3|9418.3|9413|9412|479
1760599200000|2025-10-16 07:20:00|9415.9|9414.9|9416.5|9415.5|9419|9418|9413.2|9412.2|406
1760599500000|2025-10-16 07:25:00|9416.4|9415.4|9409.1|9408.1|9418.5|9417.5|9409.1|9408.1|516
1760599800000|2025-10-16 07:30:00|9409.4|9408.4|9409.6|9408.6|9416.9|9415.9|9408.6|9407.6|457
1760600100000|2025-10-16 07:35:00|9409.4|9408.4|9404.4|9403.4|9409.9|9408.9|9404.2|9403.2|315
1760600400000|2025-10-16 07:40:00|9405.1|9404.1|9403.7|9402.7|9407.5|9406.5|9402.2|9401.2|295
1760600700000|2025-10-16 07:45:00|9403.8|9402.8|9410.8|9409.8|9412.2|9411.2|9402.8|9401.8|395
1760601000000|2025-10-16 07:50:00|9410.4|9409.4|9405.8|9404.8|9412.4|9411.4|9405.8|9404.8|424
1760601300000|2025-10-16 07:55:00|9405.3|9404.3|9412.1|9411.1|9419.8|9418.8|9405.3|9404.3|883
1760601600000|2025-10-16 08:00:00|9412.7|9411.7|9406.8|9405.8|9412.7|9411.7|9406.1|9405.1|256
1760601900000|2025-10-16 08:05:00|9407.3|9406.3|9406.9|9405.9|9408.7|9407.7|9402.9|9401.9|225
1760602200000|2025-10-16 08:10:00|9407.5|9406.5|9411|9410|9411.8|9410.8|9406.5|9405.5|186
1760602500000|2025-10-16 08:15:00|9411.3|9410.3|9416.4|9415.4|9418.3|9417.3|9410.7|9409.7|143
1760602800000|2025-10-16 08:20:00|9415.7|9414.7|9410.1|9409.1|9418.2|9417.2|9409.8|9408.8|173
1760603100000|2025-10-16 08:25:00|9410|9409|9406.5|9405.5|9411.1|9410.1|9405.9|9404.9|157
1760603400000|2025-10-16 08:30:00|9406.9|9405.9|9409.2|9408.2|9410|9409|9403.9|9402.9|200
1760603700000|2025-10-16 08:35:00|9409.4|9408.4|9409.2|9408.2|9411|9410|9408|9407|161
1760604000000|2025-10-16 08:40:00|9409.7|9408.7|9408.5|9407.5|9410.5|9409.5|9406|9405|155
1760604300000|2025-10-16 08:45:00|9408.8|9407.8|9409.9|9408.9|9411.5|9410.5|9408.8|9407.8|231
1760604600000|2025-10-16 08:50:00|9410|9409|9413.2|9412.2|9414.2|9413.2|9410|9409|240
1760604900000|2025-10-16 08:55:00|9412.9|9411.9|9414.1|9413.1|9414.4|9413.4|9411.8|9410.8|162
1760605200000|2025-10-16 09:00:00|9414|9413|9419.7|9418.7|9419.9|9418.9|9413.5|9412.5|192
1760605500000|2025-10-16 09:05:00|9419.9|9418.9|9423.2|9422.2|9423.2|9422.2|9419.4|9418.4|314
1760605800000|2025-10-16 09:10:00|9423|9422|9421.6|9420.6|9424.1|9423.1|9421|9420|328
1760606100000|2025-10-16 09:15:00|9421.8|9420.8|9425.1|9424.1|9425.3|9424.3|9419.7|9418.7|251
1760606400000|2025-10-16 09:20:00|9425.3|9424.3|9428.6|9427.6|9429.5|9428.5|9425.3|9424.3|261
1760606700000|2025-10-16 09:25:00|9428.4|9427.4|9431|9430|9431.7|9430.7|9426.8|9425.8|327
1760607000000|2025-10-16 09:30:00|9430.6|9429.6|9425|9424|9430.6|9429.6|9424.4|9423.4|144
1760607300000|2025-10-16 09:35:00|9425.2|9424.2|9421.9|9420.9|9425.5|9424.5|9421.1|9420.1|160
1760607600000|2025-10-16 09:40:00|9422.4|9421.4|9424|9423|9428.4|9427.4|9421.4|9420.4|424
1760607900000|2025-10-16 09:45:00|9424.3|9423.3|9426.5|9425.5|9427.6|9426.6|9423.8|9422.8|121
1760608200000|2025-10-16 09:50:00|9426|9425|9425.6|9424.6|9427.6|9426.6|9425.2|9424.2|173
1760608500000|2025-10-16 09:55:00|9425.3|9424.3|9424|9423|9426.1|9425.1|9423.5|9422.5|212
1760608800000|2025-10-16 10:00:00|9424.1|9423.1|9422.7|9421.7|9425.9|9424.9|9421|9420|252
1760609100000|2025-10-16 10:05:00|9423|9422|9421.8|9420.8|9424.5|9423.5|9420.4|9419.4|213
1760609400000|2025-10-16 10:10:00|9422.4|9421.4|9424.7|9423.7|9426.7|9425.7|9421.4|9420.4|223
1760609700000|2025-10-16 10:15:00|9424|9423|9418.3|9417.3|9424.5|9423.5|9418|9417|178
1760610000000|2025-10-16 10:20:00|9417.8|9416.8|9414.9|9413.9|9418.3|9417.3|9414.8|9413.8|173
1760610300000|2025-10-16 10:25:00|9415.2|9414.2|9416.4|9415.4|9417.4|9416.4|9413.9|9412.9|153
1760610600000|2025-10-16 10:30:00|9416.9|9415.9|9417.3|9416.3|9418.4|9417.4|9416.2|9415.2|118
1760610900000|2025-10-16 10:35:00|9417.1|9416.1|9415.8|9414.8|9417.2|9416.2|9413.6|9412.6|96
1760611200000|2025-10-16 10:40:00|9414.9|9413.9|9413.5|9412.5|9415.8|9414.8|9412.2|9411.2|146
1760611500000|2025-10-16 10:45:00|9413.8|9412.8|9410.3|9409.3|9413.8|9412.8|9409.3|9408.3|104
1760611800000|2025-10-16 10:50:00|9410.8|9409.8|9417.4|9416.4|9417.7|9416.7|9410.8|9409.8|134
1760612100000|2025-10-16 10:55:00|9417.9|9416.9|9418.7|9417.7|9422.2|9421.2|9417|9416|664
1760612400000|2025-10-16 11:00:00|9417.7|9416.7|9414|9413|9420.6|9419.6|9412.1|9411.1|603
1760612700000|2025-10-16 11:05:00|9414.3|9413.3|9413.3|9412.3|9414.4|9413.4|9411.4|9410.4|216
1760613000000|2025-10-16 11:10:00|9414|9413|9416.2|9415.2|9417.2|9416.2|9413.2|9412.2|70
1760613300000|2025-10-16 11:15:00|9416.1|9415.1|9412.7|9411.7|9417.2|9416.2|9412.7|9411.7|85
1760613600000|2025-10-16 11:20:00|9412.3|9411.3|9414.8|9413.8|9415.8|9414.8|9411.8|9410.8|144
1760613900000|2025-10-16 11:25:00|9414.6|9413.6|9417.6|9416.6|9417.8|9416.8|9413.8|9412.8|227
1760614200000|2025-10-16 11:30:00|9417.4|9416.4|9412.4|9411.4|9417.6|9416.6|9410.7|9409.7|114
1760614500000|2025-10-16 11:35:00|9411.9|9410.9|9405.2|9404.2|9412.1|9411.1|9405.2|9404.2|221
1760614800000|2025-10-16 11:40:00|9406.2|9405.2|9407|9406|9407|9406|9402.7|9401.7|190
1760615100000|2025-10-16 11:45:00|9406.7|9405.7|9404.8|9403.8|9408.2|9407.2|9404.8|9403.8|119
1760615400000|2025-10-16 11:50:00|9404.6|9403.6|9401.5|9400.5|9404.6|9403.6|9400.4|9399.4|128
1760615700000|2025-10-16 11:55:00|9401.3|9400.3|9400|9399|9402.5|9401.5|9399.3|9398.3|244
1760616000000|2025-10-16 12:00:00|9400.5|9399.5|9401.3|9400.3|9402.3|9401.3|9397.3|9396.3|347
1760616300000|2025-10-16 12:05:00|9401.5|9400.5|9405.8|9404.8|9407|9406|9400|9399|156
1760616600000|2025-10-16 12:10:00|9404.9|9403.9|9399.1|9398.1|9405.1|9404.1|9398.9|9397.9|169
1760616900000|2025-10-16 12:15:00|9399.4|9398.4|9402.5|9401.5|9404.9|9403.9|9399.1|9398.1|252
1760617200000|2025-10-16 12:20:00|9403|9402|9406.8|9405.8|9407.8|9406.8|9402.7|9401.7|85
1760617500000|2025-10-16 12:25:00|9407|9406|9406.9|9405.9|9409.1|9408.1|9405.3|9404.3|231
1760617800000|2025-10-16 12:30:00|9406.5|9405.5|9410.6|9409.6|9411.6|9410.6|9405.8|9404.8|245
1760618100000|2025-10-16 12:35:00|9409.8|9408.8|9412.2|9411.2|9412.8|9411.8|9408.1|9407.1|207
1760618400000|2025-10-16 12:40:00|9411.8|9410.8|9407.3|9406.3|9412.5|9411.5|9406.4|9405.4|142
1760618700000|2025-10-16 12:45:00|9407|9406|9407.6|9406.6|9408.8|9407.8|9406|9405|218
1760619000000|2025-10-16 12:50:00|9407.9|9406.9|9407.6|9406.6|9411.2|9410.2|9406.6|9405.6|285
1760619300000|2025-10-16 12:55:00|9407.1|9406.1|9403.8|9402.8|9407.8|9406.8|9402.5|9401.5|410
1760619600000|2025-10-16 13:00:00|9405.1|9404.1|9402.7|9401.7|9406.3|9405.3|9399.2|9398.2|518
1760619900000|2025-10-16 13:05:00|9402.6|9401.6|9406.3|9405.3|9407.4|9406.4|9401.5|9400.5|405
1760620200000|2025-10-16 13:10:00|9406|9405|9401.8|9400.8|9406.7|9405.7|9400.3|9399.3|423
1760620500000|2025-10-16 13:15:00|9401.5|9400.5|9396|9395|9401.5|9400.5|9395.4|9394.4|262
1760620800000|2025-10-16 13:20:00|9396.3|9395.3|9400.6|9399.6|9400.6|9399.6|9395.3|9394.3|320
1760621100000|2025-10-16 13:25:00|9400.3|9399.3|9403.5|9402.5|9403.9|9402.9|9399.8|9398.8|409
1760621400000|2025-10-16 13:30:00|9402.7|9401.7|9394.8|9393.8|9409.9|9408.9|9390.2|9389.2|735
1760621700000|2025-10-16 13:35:00|9394.3|9393.3|9392.1|9391.1|9394.6|9393.6|9389.8|9388.8|365
1760622000000|2025-10-16 13:40:00|9392.4|9391.4|9399.4|9398.4|9399.6|9398.6|9390.9|9389.9|360
1760622300000|2025-10-16 13:45:00|9399.1|9398.1|9397.3|9396.3|9402.7|9401.7|9395.2|9394.2|346
1760622600000|2025-10-16 13:50:00|9397.4|9396.4|9397.7|9396.7|9401.3|9400.3|9394.4|9393.4|556
1760622900000|2025-10-16 13:55:00|9398|9397|9398.4|9397.4|9402|9401|9395.4|9394.4|592
1760623200000|2025-10-16 14:00:00|9398.6|9397.6|9403.9|9402.9|9407.7|9406.7|9398.6|9397.6|714
1760623500000|2025-10-16 14:05:00|9404.4|9403.4|9403.1|9402.1|9409.1|9408.1|9402.9|9401.9|362
1760623800000|2025-10-16 14:10:00|9402.6|9401.6|9396.6|9395.6|9404.2|9403.2|9394.8|9393.8|530
1760624100000|2025-10-16 14:15:00|9396.4|9395.4|9394.6|9393.6|9400.9|9399.9|9391.4|9390.4|867
1760624400000|2025-10-16 14:20:00|9395.6|9394.6|9398.5|9397.5|9402.2|9401.2|9395.4|9394.4|400
1760624700000|2025-10-16 14:25:00|9398.7|9397.7|9408|9407|9408|9407|9398.5|9397.5|303
1760625000000|2025-10-16 14:30:00|9406.6|9405.6|9415.1|9414.1|9415.9|9414.9|9404.1|9403.1|399
1760625300000|2025-10-16 14:35:00|9414.8|9413.8|9417.6|9416.6|9418.5|9417.5|9413.1|9412.1|296
1760625600000|2025-10-16 14:40:00|9417.1|9416.1|9421.6|9420.6|9422.6|9421.6|9416.1|9415.1|372
1760625900000|2025-10-16 14:45:00|9421.1|9420.1|9421.8|9420.8|9422.3|9421.3|9418.1|9417.1|690
1760626200000|2025-10-16 14:50:00|9422.3|9421.3|9420.1|9419.1|9422.6|9421.6|9418.1|9417.1|475
1760626500000|2025-10-16 14:55:00|9419.8|9418.8|9423.9|9422.9|9424.1|9423.1|9419.1|9418.1|443
1760626800000|2025-10-16 15:00:00|9424.1|9423.1|9427.5|9426.5|9431.4|9430.4|9423.6|9422.6|460
1760627100000|2025-10-16 15:05:00|9427.8|9426.8|9429.8|9428.8|9430.9|9429.9|9422|9421|512
1760627400000|2025-10-16 15:10:00|9430|9429|9432.1|9431.1|9432.8|9431.8|9427.5|9426.5|614
1760627700000|2025-10-16 15:15:00|9432.4|9431.4|9433.5|9432.5|9436.1|9435.1|9428.8|9427.8|593
1760628000000|2025-10-16 15:20:00|9432.9|9431.9|9434.2|9433.2|9436.2|9435.2|9432.7|9431.7|665
1760628300000|2025-10-16 15:25:00|9433.7|9432.7|9433.2|9431.2|9434.4|9433.4|9430.2|9429.2|1895
1760628600000|2025-10-16 15:30:00|9432.7|9430.7|9436.7|9434.7|9437.7|9435.7|9427.2|9425.2|3691
1760628900000|2025-10-16 15:35:00|9438.6|9436.6|9442.7|9440.7|9443.4|9441.4|9436.5|9434.5|1418
1760629200000|2025-10-16 15:40:00|9442.9|9440.9|9432.5|9430.5|9443.4|9441.4|9431.2|9429.2|698
1760629500000|2025-10-16 15:45:00|9432.8|9430.8|9426.6|9424.6|9432.8|9430.8|9426.2|9424.2|327
1760629800000|2025-10-16 15:50:00|9426.9|9424.9|9431|9429|9434.9|9432.9|9426.3|9424.3|284
1760630100000|2025-10-16 15:55:00|9431.3|9429.3|9428.5|9426.5|9434.3|9432.3|9425.6|9423.6|278
1760630400000|2025-10-16 16:00:00|9428|9426|9428.4|9426.4|9430|9428|9423.6|9421.6|143
1760630700000|2025-10-16 16:05:00|9428.7|9426.7|9428.5|9426.5|9432.3|9430.3|9425.4|9423.4|139
1760631000000|2025-10-16 16:10:00|9428|9426|9427.4|9425.4|9431.4|9429.4|9426.3|9424.3|200
1760631300000|2025-10-16 16:15:00|9427.2|9425.2|9419.3|9417.3|9431.6|9429.6|9419.1|9417.1|133
1760631600000|2025-10-16 16:20:00|9419.6|9417.6|9421.6|9419.6|9424.8|9422.8|9416.6|9414.6|127
1760631900000|2025-10-16 16:25:00|9421.8|9419.8|9414.5|9412.5|9423.1|9421.1|9412.8|9410.8|169
1760632200000|2025-10-16 16:30:00|9414.4|9412.4|9395.3|9393.3|9414.4|9412.4|9394.3|9392.3|542
1760632500000|2025-10-16 16:35:00|9395.1|9393.1|9401.6|9399.6|9407.3|9405.3|9395.1|9393.1|212
1760632800000|2025-10-16 16:40:00|9402.1|9400.1|9401.3|9399.3|9408.3|9406.3|9396.3|9394.3|134
1760633100000|2025-10-16 16:45:00|9400.8|9398.8|9399.4|9397.4|9401.3|9399.3|9390.3|9388.3|217
1760633400000|2025-10-16 16:50:00|9399.1|9397.1|9398.6|9396.6|9405|9403|9396.8|9394.8|529
1760633700000|2025-10-16 16:55:00|9398.8|9396.8|9412.5|9410.5|9413.1|9411.1|9398.8|9396.8|206
1760634000000|2025-10-16 17:00:00|9413|9411|9406.8|9404.8|9416|9414|9402.9|9400.9|92
1760634300000|2025-10-16 17:05:00|9407.1|9405.1|9405.1|9403.1|9409.8|9407.8|9401.2|9399.2|192
1760634600000|2025-10-16 17:10:00|9404.8|9402.8|9403.6|9401.6|9408.5|9406.5|9401.8|9399.8|152
1760634900000|2025-10-16 17:15:00|9403.3|9401.3|9407.9|9405.9|9414.1|9412.1|9402.3|9400.3|131
1760635200000|2025-10-16 17:20:00|9407.4|9405.4|9403.6|9401.6|9409|9407|9401.3|9399.3|78
1760635500000|2025-10-16 17:25:00|9403.9|9401.9|9407.1|9405.1|9407.8|9405.8|9401.3|9399.3|36
1760635800000|2025-10-16 17:30:00|9406.8|9404.8|9405.2|9403.2|9410.3|9408.3|9403.8|9401.8|51
1760636100000|2025-10-16 17:35:00|9405|9403|9402.5|9400.5|9407.8|9405.8|9402.5|9400.5|59
1760636400000|2025-10-16 17:40:00|9402.2|9400.2|9399.3|9397.3|9403.2|9401.2|9396.3|9394.3|63
1760636700000|2025-10-16 17:45:00|9398.8|9396.8|9400.3|9398.3|9401.8|9399.8|9395.4|9393.4|30
1760637000000|2025-10-16 17:50:00|9400.6|9398.6|9401.3|9399.3|9402.3|9400.3|9397.8|9395.8|58
1760637300000|2025-10-16 17:55:00|9401.8|9399.8|9401.1|9399.1|9404.3|9402.3|9398.8|9396.8|88
1760637600000|2025-10-16 18:00:00|9400.8|9398.8|9389.8|9387.8|9401.8|9399.8|9389.8|9387.8|110
1760637900000|2025-10-16 18:05:00|9390.1|9388.1|9386.8|9384.8|9391.2|9389.2|9382.8|9380.8|201
1760638200000|2025-10-16 18:10:00|9387.1|9385.1|9373.8|9371.8|9387.6|9385.6|9371.8|9369.8|211
1760638500000|2025-10-16 18:15:00|9373.3|9371.3|9367.3|9365.3|9375|9373|9364.7|9362.7|309
1760638800000|2025-10-16 18:20:00|9367.1|9365.1|9371.9|9369.9|9375.8|9373.8|9367.1|9365.1|278
1760639100000|2025-10-16 18:25:00|9372.2|9370.2|9369.3|9367.3|9373.6|9371.6|9366.1|9364.1|70
1760639400000|2025-10-16 18:30:00|9369.1|9367.1|9364.1|9362.1|9372.8|9370.8|9362.6|9360.6|77
1760639700000|2025-10-16 18:35:00|9364.3|9362.3|9372.1|9370.1|9374.3|9372.3|9364.1|9362.1|89
1760640000000|2025-10-16 18:40:00|9371.8|9369.8|9380.6|9378.6|9382.5|9380.5|9371.1|9369.1|249
1760640300000|2025-10-16 18:45:00|9380.9|9378.9|9377.6|9375.6|9384.1|9382.1|9377.4|9375.4|208
1760640600000|2025-10-16 18:50:00|9378.1|9376.1|9381.3|9379.3|9381.8|9379.8|9374.1|9372.1|245
1760640900000|2025-10-16 18:55:00|9381.8|9379.8|9377.6|9375.6|9383.3|9381.3|9376.1|9374.1|122
1760641200000|2025-10-16 19:00:00|9377.4|9375.4|9377.6|9375.6|9381.1|9379.1|9374.8|9372.8|121
1760641500000|2025-10-16 19:05:00|9377.8|9375.8|9376.9|9374.9|9380|9378|9374.9|9372.9|49
1760641800000|2025-10-16 19:10:00|9377.2|9375.2|9371|9369|9379.6|9377.6|9369.4|9367.4|133
1760642100000|2025-10-16 19:15:00|9371.5|9369.5|9367.3|9365.3|9372|9370|9367|9365|174
1760642400000|2025-10-16 19:20:00|9367.6|9365.6|9366.8|9364.8|9368.3|9366.3|9359.8|9357.8|142
1760642700000|2025-10-16 19:25:00|9367.1|9365.1|9365.2|9363.2|9368.1|9366.1|9363.7|9361.7|103
1760643000000|2025-10-16 19:30:00|9365|9363|9365.1|9363.1|9368.3|9366.3|9362.2|9360.2|170
1760643300000|2025-10-16 19:35:00|9365.4|9363.4|9367.1|9365.1|9370.7|9368.7|9362.8|9360.8|226
1760643600000|2025-10-16 19:40:00|9367.4|9365.4|9371.6|9369.6|9372.8|9370.8|9367.1|9365.1|150
1760643900000|2025-10-16 19:45:00|9371.9|9369.9|9379.9|9377.9|9381|9379|9371.9|9369.9|358
1760644200000|2025-10-16 19:50:00|9379.4|9377.4|9381.3|9379.3|9383.7|9381.7|9377.5|9375.5|254
1760644500000|2025-10-16 19:55:00|9381.1|9379.1|9376.9|9372.9|9382.6|9380.6|9368.4|9366.4|665
1760644800000|2025-10-16 20:00:00|9376.8|9372.8|9376.1|9372.1|9379.8|9375.8|9376|9372|0
1760645100000|2025-10-16 20:05:00|9376.2|9372.2|9372.3|9368.3|9376.5|9372.5|9372.3|9368.3|0
1760645400000|2025-10-16 20:10:00|9372.4|9368.4|9367.5|9363.5|9373.1|9369.1|9366.9|9362.9|0
1760645700000|2025-10-16 20:15:00|9367.6|9363.6|9370.6|9366.6|9371.1|9367.1|9366.7|9362.7|0
1760646000000|2025-10-16 20:20:00|9370.7|9366.7|9369.5|9365.5|9371.3|9367.3|9368.3|9364.3|0
1760646300000|2025-10-16 20:25:00|9369.3|9365.3|9369.8|9365.8|9369.8|9365.8|9367.9|9363.9|0
1760646600000|2025-10-16 20:30:00|9369.7|9365.7|9368.6|9364.6|9370|9366|9368.1|9364.1|0
1760646900000|2025-10-16 20:35:00|9368.5|9364.5|9370.4|9366.4|9371.6|9367.6|9367.6|9363.6|0
1760647200000|2025-10-16 20:40:00|9370.5|9366.5|9370.9|9366.9|9371.2|9367.2|9370|9366|0
1760647500000|2025-10-16 20:45:00|9371|9367|9371.5|9367.5|9371.9|9367.9|9371|9367|0
1760647800000|2025-10-16 20:50:00|9371.6|9367.6|9373.4|9369.4|9374.1|9370.1|9371.5|9367.5|0
1760648100000|2025-10-16 20:55:00|9373.2|9369.2|9371.8|9367.8|9373.2|9369.2|9370.8|9366.8|0
1760648400000|2025-10-16 21:00:00|9371.4|9367.4|9371.6|9367.6|9371.9|9367.9|9370.6|9366.6|0
1760648700000|2025-10-16 21:05:00|9371.5|9367.5|9370.2|9366.2|9371.5|9367.5|9370.2|9366.2|0
1760649000000|2025-10-16 21:10:00|9370.1|9366.1|9368.7|9364.7|9370.1|9366.1|9368.4|9364.4|0
1760649300000|2025-10-16 21:15:00|9368.5|9364.5|9369|9365|9369.2|9365.2|9368.4|9364.4|0
1760649600000|2025-10-16 21:20:00|9369.1|9365.1|9370.2|9366.2|9370.3|9366.3|9369|9365|0
1760649900000|2025-10-16 21:25:00|9370.1|9366.1|9370.5|9366.5|9370.7|9366.7|9370.1|9366.1|0
1760650200000|2025-10-16 21:30:00|9370.4|9366.4|9371.4|9367.4|9371.4|9367.4|9369.4|9365.4|0
1760650500000|2025-10-16 21:35:00|9371.6|9367.6|9372.4|9368.4|9372.4|9368.4|9371.4|9367.4|0
1760650800000|2025-10-16 21:40:00|9372.3|9368.3|9372.3|9368.3|9372.7|9368.7|9371.5|9367.5|0
1760651100000|2025-10-16 21:45:00|9372.2|9368.2|9372.3|9368.3|9372.6|9368.6|9372.1|9368.1|0
1760651400000|2025-10-16 21:50:00|9372.4|9368.4|9373.3|9369.3|9373.8|9369.8|9371.8|9367.8|0
1760651700000|2025-10-16 21:55:00|9373.2|9369.2|9373.6|9369.6|9373.6|9369.6|9371.7|9367.7|0
1760652000000|2025-10-16 22:00:00|9372.9|9368.9|9376.9|9372.9|9377.5|9373.5|9371.5|9367.5|0
1760652300000|2025-10-16 22:05:00|9376.8|9372.8|9378.9|9374.9|9379.1|9375.1|9375.3|9371.3|0
1760652600000|2025-10-16 22:10:00|9378.8|9374.8|9375.9|9371.9|9379.9|9375.9|9375.5|9371.5|0
1760652900000|2025-10-16 22:15:00|9376|9372|9374.5|9370.5|9376|9372|9374.1|9370.1|0
1760653200000|2025-10-16 22:20:00|9374.6|9370.6|9373.5|9369.5|9375.6|9371.6|9373.2|9369.2|0
1760653500000|2025-10-16 22:25:00|9373.6|9369.6|9375.2|9371.2|9375.4|9371.4|9372.2|9368.2|0
1760653800000|2025-10-16 22:30:00|9375.3|9371.3|9375.9|9371.9|9376.5|9372.5|9374.6|9370.6|0
1760654100000|2025-10-16 22:35:00|9376|9372|9374.4|9370.4|9376.8|9372.8|9374.2|9370.2|0
1760654400000|2025-10-16 22:40:00|9374.5|9370.5|9372.2|9368.2|9374.5|9370.5|9370.8|9366.8|0
1760654700000|2025-10-16 22:45:00|9372.1|9368.1|9374.9|9370.9|9374.9|9370.9|9371|9367|0
1760655000000|2025-10-16 22:50:00|9374.8|9370.8|9372|9368|9375|9371|9372|9368|0
1760655300000|2025-10-16 22:55:00|9372.1|9368.1|9368|9364|9372.2|9368.2|9367.8|9363.8|0
1760655600000|2025-10-16 23:00:00|9368.1|9364.1|9368.7|9364.7|9369.9|9365.9|9366.6|9362.6|0
1760655900000|2025-10-16 23:05:00|9368.6|9364.6|9367.5|9363.5|9370|9366|9366.5|9362.5|0
1760656200000|2025-10-16 23:10:00|9367.6|9363.6|9367.8|9363.8|9370|9366|9367.3|9363.3|0
1760656500000|2025-10-16 23:15:00|9367.7|9363.7|9371.3|9367.3|9371.4|9367.4|9367.7|9363.7|0
1760656800000|2025-10-16 23:20:00|9371.2|9367.2|9370.2|9366.2|9371.9|9367.9|9370.2|9366.2|0
1760657100000|2025-10-16 23:25:00|9370.1|9366.1|9367.3|9363.3|9370.7|9366.7|9367.3|9363.3|0
1760657400000|2025-10-16 23:30:00|9367.2|9363.2|9368.3|9364.3|9369.6|9365.6|9366.8|9362.8|0
1760657700000|2025-10-16 23:35:00|9368.4|9364.4|9367.5|9363.5|9369.6|9365.6|9366.5|9362.5|0
1760658000000|2025-10-16 23:40:00|9367.6|9363.6|9367.6|9363.6|9368.7|9364.7|9366.7|9362.7|0
1760658300000|2025-10-16 23:45:00|9367.7|9363.7|9368.4|9364.4|9370.6|9366.6|9367.4|9363.4|0
1760658600000|2025-10-16 23:50:00|9368.3|9364.3|9374.9|9370.9|9374.9|9370.9|9367.3|9363.3|0
1760658900000|2025-10-16 23:55:00|9374.8|9370.8|9373.2|9369.2|9376.2|9372.2|9372.4|9368.4|0
1760659200000|2025-10-17 00:00:00|9373.1|9369.1|9362.2|9359.2|9373.1|9369.1|9356.5|9353.5|86
1760659500000|2025-10-17 00:05:00|9362.3|9359.3|9368.1|9365.1|9368.6|9365.6|9361.8|9358.8|25
1760659800000|2025-10-17 00:10:00|9367.6|9364.6|9364.9|9361.9|9369.2|9366.2|9364.7|9361.7|12
1760660100000|2025-10-17 00:15:00|9364.7|9361.7|9357.9|9354.9|9364.7|9361.7|9356.7|9353.7|126
1760660400000|2025-10-17 00:20:00|9358.2|9355.2|9357.2|9354.2|9360.4|9357.4|9356.2|9353.2|37
1760660700000|2025-10-17 00:25:00|9356.7|9353.7|9354.8|9351.8|9358.4|9355.4|9353.8|9350.8|45
1760661000000|2025-10-17 00:30:00|9354.6|9351.6|9354.9|9351.9|9355.7|9352.7|9352.7|9349.7|19
1760661300000|2025-10-17 00:35:00|9355.9|9352.9|9354.7|9351.7|9357.4|9354.4|9354.2|9351.2|15
1760661600000|2025-10-17 00:40:00|9354.9|9351.9|9356.1|9353.1|9356.6|9353.6|9354.7|9351.7|5
1760661900000|2025-10-17 00:45:00|9356.3|9353.3|9355.7|9352.7|9356.9|9353.9|9354.4|9351.4|11
1760662200000|2025-10-17 00:50:00|9355.9|9352.9|9356.7|9353.7|9357.2|9354.2|9354.4|9351.4|2
1760662500000|2025-10-17 00:55:00|9357.2|9354.2|9355.7|9352.7|9357.2|9354.2|9355.4|9352.4|1
1760662800000|2025-10-17 01:00:00|9356.2|9353.2|9358.7|9355.7|9359.7|9356.7|9355.7|9352.7|19
1760663100000|2025-10-17 01:05:00|9358.4|9355.4|9361.4|9358.4|9364.2|9361.2|9358.2|9355.2|22
1760663400000|2025-10-17 01:10:00|9361.7|9358.7|9359.4|9356.4|9362.7|9359.7|9358.9|9355.9|27
1760663700000|2025-10-17 01:15:00|9359.9|9356.9|9359.7|9356.7|9360.7|9357.7|9359.4|9356.4|8
1760664000000|2025-10-17 01:20:00|9359.4|9356.4|9359.7|9356.7|9360.7|9357.7|9358.9|9355.9|2
1760664300000|2025-10-17 01:25:00|9359.4|9356.4|9361.7|9358.7|9362.7|9359.7|9359.4|9356.4|10
1760664600000|2025-10-17 01:30:00|9361.4|9358.4|9360.4|9357.4|9361.7|9358.7|9359.9|9356.9|11
1760664900000|2025-10-17 01:35:00|9360.2|9357.2|9359.7|9356.7|9362.2|9359.2|9358.9|9355.9|20
1760665200000|2025-10-17 01:40:00|9359.4|9356.4|9358.4|9355.4|9359.7|9356.7|9357.4|9354.4|19
1760665500000|2025-10-17 01:45:00|9358.2|9355.2|9355.9|9352.9|9358.4|9355.4|9355.7|9352.7|25
1760665800000|2025-10-17 01:50:00|9355.7|9352.7|9349.8|9346.8|9355.7|9352.7|9347.6|9344.6|63
1760666100000|2025-10-17 01:55:00|9349.6|9346.6|9350.3|9347.3|9350.8|9347.8|9346.9|9343.9|23
1760666400000|2025-10-17 02:00:00|9350.5|9347.5|9351.1|9348.1|9351.5|9348.5|9348.3|9345.3|25
1760666700000|2025-10-17 02:05:00|9351.6|9348.6|9348.1|9345.1|9352.1|9349.1|9347.9|9344.9|19
1760667000000|2025-10-17 02:10:00|9348.2|9345.2|9349.4|9346.4|9349.7|9346.7|9346.2|9343.2|25
1760667300000|2025-10-17 02:15:00|9349.7|9346.7|9346.4|9343.4|9349.7|9346.7|9346.4|9343.4|14
1760667600000|2025-10-17 02:20:00|9346.2|9343.2|9344.4|9341.4|9347.2|9344.2|9344.2|9341.2|27
1760667900000|2025-10-17 02:25:00|9344.7|9341.7|9343.6|9340.6|9344.9|9341.9|9342.1|9339.1|24
1760668200000|2025-10-17 02:30:00|9343.1|9340.1|9344.4|9341.4|9345.7|9342.7|9343.1|9340.1|27
1760668500000|2025-10-17 02:35:00|9344.7|9341.7|9346.7|9343.7|9346.7|9343.7|9344.4|9341.4|13
1760668800000|2025-10-17 02:40:00|9346.2|9343.2|9345.9|9342.9|9346.9|9343.9|9345.7|9342.7|5
1760669100000|2025-10-17 02:45:00|9345.7|9342.7|9345.9|9342.9|9346.9|9343.9|9344.4|9341.4|25
1760669400000|2025-10-17 02:50:00|9345.7|9342.7|9346.7|9343.7|9346.7|9343.7|9344.4|9341.4|11
1760669700000|2025-10-17 02:55:00|9346.4|9343.4|9347.2|9344.2|9347.4|9344.4|9345.7|9342.7|5
1760670000000|2025-10-17 03:00:00|9346.9|9343.9|9346.4|9343.4|9347.7|9344.7|9345.9|9342.9|2
1760670300000|2025-10-17 03:05:00|9346.7|9343.7|9348.4|9345.4|9349.2|9346.2|9346.7|9343.7|8
1760670600000|2025-10-17 03:10:00|9348.7|9345.7|9349.4|9346.4|9350.9|9347.9|9348.7|9345.7|11
1760670900000|2025-10-17 03:15:00|9349.2|9346.2|9349.8|9346.8|9350.7|9347.7|9348.2|9345.2|14
1760671200000|2025-10-17 03:20:00|9349.6|9346.6|9351.7|9348.7|9352.6|9349.6|9349.1|9346.1|15
1760671500000|2025-10-17 03:25:00|9351.2|9348.2|9350.4|9347.4|9351.4|9348.4|9350.2|9347.2|1
1760671800000|2025-10-17 03:30:00|9350.2|9347.2|9349.4|9346.4|9351.4|9348.4|9349.4|9346.4|3
1760672100000|2025-10-17 03:35:00|9349.2|9346.2|9346.4|9343.4|9349.2|9346.2|9344.2|9341.2|23
1760672400000|2025-10-17 03:40:00|9346.2|9343.2|9345.4|9342.4|9347.7|9344.7|9344.7|9341.7|19
1760672700000|2025-10-17 03:45:00|9345.2|9342.2|9346.4|9343.4|9347.7|9344.7|9345.2|9342.2|16
1760673000000|2025-10-17 03:50:00|9346.7|9343.7|9345.7|9342.7|9346.9|9343.9|9341.9|9338.9|16
1760673300000|2025-10-17 03:55:00|9345.4|9342.4|9347.2|9344.2|9347.4|9344.4|9345.4|9342.4|18
1760673600000|2025-10-17 04:00:00|9346.9|9343.9|9348.2|9345.2|9348.4|9345.4|9345.9|9342.9|15
1760673900000|2025-10-17 04:05:00|9347.9|9344.9|9347.4|9344.4|9348.4|9345.4|9345.9|9342.9|7
1760674200000|2025-10-17 04:10:00|9347.2|9344.2|9347.4|9344.4|9347.4|9344.4|9346.2|9343.2|6
1760674500000|2025-10-17 04:15:00|9347.2|9344.2|9346.2|9343.2|9347.7|9344.7|9345.9|9342.9|6
1760674800000|2025-10-17 04:20:00|9345.9|9342.9|9347.9|9344.9|9348.7|9345.7|9345.9|9342.9|10
1760675100000|2025-10-17 04:25:00|9347.7|9344.7|9346.4|9343.4|9347.9|9344.9|9345.9|9342.9|6
1760675400000|2025-10-17 04:30:00|9346.2|9343.2|9345.7|9342.7|9347.7|9344.7|9345.4|9342.4|10
1760675700000|2025-10-17 04:35:00|9345.9|9342.9|9346.3|9343.3|9347.1|9344.1|9345.3|9342.3|5
1760676000000|2025-10-17 04:40:00|9346.6|9343.6|9345.9|9342.9|9348|9345|9345.8|9342.8|6
1760676300000|2025-10-17 04:45:00|9345.6|9342.6|9346.1|9343.1|9346.1|9343.1|9344|9341|12
1760676600000|2025-10-17 04:50:00|9345.8|9342.8|9345.4|9342.4|9346.3|9343.3|9345.1|9342.1|3
1760676900000|2025-10-17 04:55:00|9345.6|9342.6|9345.7|9342.7|9346.4|9343.4|9345.4|9342.4|6
1760677200000|2025-10-17 05:00:00|9345.4|9342.4|9343.3|9340.3|9345.7|9342.7|9342.8|9339.8|10
1760677500000|2025-10-17 05:05:00|9343.4|9340.4|9338.6|9335.6|9343.8|9340.8|9337.2|9334.2|54
1760677800000|2025-10-17 05:10:00|9338.8|9335.8|9333.7|9330.7|9340.7|9337.7|9333.7|9330.7|17
1760678100000|2025-10-17 05:15:00|9334|9331|9331.9|9328.9|9334.3|9331.3|9331.1|9328.1|16
1760678400000|2025-10-17 05:20:00|9330.9|9327.9|9335.2|9332.2|9336.2|9333.2|9330.3|9327.3|14
1760678700000|2025-10-17 05:25:00|9334.9|9331.9|9335.7|9332.7|9335.7|9332.7|9333.4|9330.4|6
1760679000000|2025-10-17 05:30:00|9335.4|9332.4|9332.2|9329.2|9335.9|9332.9|9331.6|9328.6|14
1760679300000|2025-10-17 05:35:00|9331.9|9328.9|9327.9|9324.9|9333.2|9330.2|9326.7|9323.7|36
1760679600000|2025-10-17 05:40:00|9327.2|9324.2|9326.2|9323.2|9329.7|9326.7|9324.6|9321.6|37
1760679900000|2025-10-17 05:45:00|9325.9|9322.9|9332.3|9329.3|9332.6|9329.6|9325.7|9322.7|60
1760680200000|2025-10-17 05:50:00|9332.6|9329.6|9338.9|9335.9|9339.2|9336.2|9330.8|9327.8|89
1760680500000|2025-10-17 05:55:00|9338.7|9335.7|9336.9|9333.9|9338.9|9335.9|9336.4|9333.4|27
1760680800000|2025-10-17 06:00:00|9336.2|9333.2|9335.2|9333.2|9337.6|9335.6|9329.2|9327.2|367
1760681100000|2025-10-17 06:05:00|9334.7|9332.7|9332.4|9330.4|9337.9|9335.9|9332.3|9330.3|115
1760681400000|2025-10-17 06:10:00|9331.7|9329.7|9324.2|9322.2|9331.7|9329.7|9323.4|9321.4|105
1760681700000|2025-10-17 06:15:00|9324.4|9322.4|9321.4|9319.4|9327.4|9325.4|9319.7|9317.7|174
1760682000000|2025-10-17 06:20:00|9321.7|9319.7|9320.9|9318.9|9322.7|9320.7|9318.7|9316.7|161
1760682300000|2025-10-17 06:25:00|9321.2|9319.2|9324.2|9322.2|9325.9|9323.9|9319.7|9317.7|381
1760682600000|2025-10-17 06:30:00|9323.9|9321.9|9327.1|9325.1|9327.6|9325.6|9322.9|9320.9|134
1760682900000|2025-10-17 06:35:00|9327.3|9325.3|9324.3|9322.3|9327.7|9325.7|9320|9318|326
1760683200000|2025-10-17 06:40:00|9324.1|9322.1|9321.6|9319.6|9324.8|9322.8|9319.4|9317.4|181
1760683500000|2025-10-17 06:45:00|9322.1|9320.1|9321.8|9319.8|9324|9322|9317.1|9315.1|219
1760683800000|2025-10-17 06:50:00|9322.3|9320.3|9319.4|9317.4|9322.3|9320.3|9315.4|9313.4|220
1760684100000|2025-10-17 06:55:00|9319.7|9317.7|9308.2|9306.2|9319.9|9317.9|9306.9|9304.9|936
1760684400000|2025-10-17 07:00:00|9307.2|9305.4|9304.9|9303.9|9322.5|9321.5|9299.2|9298.2|3297
1760684700000|2025-10-17 07:05:00|9305.4|9304.4|9298.3|9297.3|9308.8|9307.8|9298.1|9297.1|1256
1760685000000|2025-10-17 07:10:00|9298.8|9297.8|9295.4|9294.4|9304.9|9303.9|9293.3|9292.3|950
1760685300000|2025-10-17 07:15:00|9295.2|9294.2|9287.2|9286.2|9303.4|9302.4|9285.5|9284.5|690
1760685600000|2025-10-17 07:20:00|9287.4|9286.4|9295.3|9294.3|9295.4|9294.4|9280.3|9279.3|710
1760685900000|2025-10-17 07:25:00|9295.6|9294.6|9291.4|9290.4|9300.4|9299.4|9289.6|9288.6|1008
1760686200000|2025-10-17 07:30:00|9291.5|9290.5|9284.3|9283.3|9295.8|9294.8|9282.5|9281.5|638
1760686500000|2025-10-17 07:35:00|9284.8|9283.8|9288.9|9287.9|9291.3|9290.3|9281.3|9280.3|644
1760686800000|2025-10-17 07:40:00|9289.9|9288.9|9290.2|9289.2|9294.2|9293.2|9284.8|9283.8|861
1760687100000|2025-10-17 07:45:00|9289.4|9288.4|9289|9288|9294.4|9293.4|9286.5|9285.5|620
1760687400000|2025-10-17 07:50:00|9289.3|9288.3|9297.3|9296.3|9303.3|9302.3|9286.1|9285.1|969
1760687700000|2025-10-17 07:55:00|9296.8|9295.8|9295.7|9294.7|9299.6|9298.6|9288.9|9287.9|494
1760688000000|2025-10-17 08:00:00|9294.8|9293.8|9298.2|9297.2|9301.8|9300.8|9294.6|9293.6|887
1760688300000|2025-10-17 08:05:00|9297|9296|9283.2|9282.2|9301.7|9300.7|9282.1|9281.1|985
1760688600000|2025-10-17 08:10:00|9284|9283|9284.2|9283.2|9290.2|9289.2|9282.7|9281.7|394
1760688900000|2025-10-17 08:15:00|9284|9283|9278.1|9277.1|9290.7|9289.7|9276.7|9275.7|365
1760689200000|2025-10-17 08:20:00|9277.7|9276.7|9285.2|9284.2|9285.6|9284.6|9276.6|9275.6|303
1760689500000|2025-10-17 08:25:00|9285|9284|9287.3|9286.3|9287.7|9286.7|9281.2|9280.2|320
1760689800000|2025-10-17 08:30:00|9286.3|9285.3|9295.3|9294.3|9295.8|9294.8|9282.1|9281.1|372
1760690100000|2025-10-17 08:35:00|9295.1|9294.1|9296.3|9295.3|9301.8|9300.8|9294.8|9293.8|825
1760690400000|2025-10-17 08:40:00|9295.7|9294.7|9287.9|9286.9|9297.8|9296.8|9287.3|9286.3|493
1760690700000|2025-10-17 08:45:00|9288.2|9287.2|9284.3|9283.3|9289.7|9288.7|9278.9|9277.9|727
1760691000000|2025-10-17 08:50:00|9284.5|9283.5|9289.2|9288.2|9289.3|9288.3|9280.8|9279.8|608
1760691300000|2025-10-17 08:55:00|9289.4|9288.4|9289.1|9288.1|9292.9|9291.9|9285.7|9284.7|480
1760691600000|2025-10-17 09:00:00|9290.3|9289.3|9298.7|9297.7|9302|9301|9289.7|9288.7|484
1760691900000|2025-10-17 09:05:00|9298.2|9297.2|9294.2|9293.2|9300.8|9299.8|9294.2|9293.2|628
1760692200000|2025-10-17 09:10:00|9293.7|9292.7|9292.7|9291.7|9302.6|9301.6|9287.5|9286.5|3506
1760692500000|2025-10-17 09:15:00|9291.7|9290.7|9305.8|9304.8|9305.8|9304.8|9289.5|9288.5|1147
1760692800000|2025-10-17 09:20:00|9306.9|9305.9|9305.2|9304.2|9311.6|9310.6|9304.8|9303.8|504
1760693100000|2025-10-17 09:25:00|9305|9304|9310.9|9309.9|9310.9|9309.9|9304.2|9303.2|251
1760693400000|2025-10-17 09:30:00|9309.6|9308.6|9304.4|9303.4|9310|9309|9301.6|9300.6|360
1760693700000|2025-10-17 09:35:00|9304.7|9303.7|9302.5|9301.5|9306.6|9305.6|9300.8|9299.8|227
1760694000000|2025-10-17 09:40:00|9303.6|9302.6|9299.6|9298.6|9303.6|9302.6|9297.4|9296.4|221
1760694300000|2025-10-17 09:45:00|9299.9|9298.9|9304.3|9303.3|9305.7|9304.7|9299.4|9298.4|717
1760694600000|2025-10-17 09:50:00|9304|9303|9309.8|9308.8|9310.2|9309.2|9302.9|9301.9|157
1760694900000|2025-10-17 09:55:00|9309.6|9308.6|9308.3|9307.3|9311.5|9310.5|9307.5|9306.5|249
1760695200000|2025-10-17 10:00:00|9308.2|9307.2|9315.5|9314.5|9316.2|9315.2|9307|9306|415
1760695500000|2025-10-17 10:05:00|9315.4|9314.4|9313.8|9312.8|9316.7|9315.7|9313|9312|179
1760695800000|2025-10-17 10:10:00|9313.5|9312.5|9307.6|9306.6|9313.8|9312.8|9307.6|9306.6|214
1760696100000|2025-10-17 10:15:00|9307.7|9306.7|9307.4|9306.4|9311.4|9310.4|9304.4|9303.4|587
1760696400000|2025-10-17 10:20:00|9308.2|9307.2|9305.2|9304.2|9308.7|9307.7|9304.2|9303.2|228
1760696700000|2025-10-17 10:25:00|9304.9|9303.9|9308.1|9307.1|9309.9|9308.9|9302.6|9301.6|123
1760697000000|2025-10-17 10:30:00|9307.9|9306.9|9318|9317|9322.4|9321.4|9307.9|9306.9|346
1760697300000|2025-10-17 10:35:00|9317.5|9316.5|9321.9|9320.9|9322.6|9321.6|9317|9316|363
1760697600000|2025-10-17 10:40:00|9321.8|9320.8|9321|9320|9326|9325|9321|9320|225
1760697900000|2025-10-17 10:45:00|9321.3|9320.3|9311.2|9310.2|9323|9322|9309.8|9308.8|724
1760698200000|2025-10-17 10:50:00|9311|9310|9309.5|9308.5|9311.6|9310.6|9304.4|9303.4|688
1760698500000|2025-10-17 10:55:00|9309.2|9308.2|9311.9|9310.9|9318.3|9317.3|9308.5|9307.5|1004
1760698800000|2025-10-17 11:00:00|9311.6|9310.6|9313.8|9312.8|9319.1|9318.1|9311.6|9310.6|600
1760699100000|2025-10-17 11:05:00|9313.3|9312.3|9314.8|9313.8|9318.3|9317.3|9305.5|9304.5|594
1760699400000|2025-10-17 11:10:00|9314.2|9313.2|9329.3|9328.3|9331.1|9330.1|9311.3|9310.3|739
1760699700000|2025-10-17 11:15:00|9329.1|9328.1|9328|9327|9333.5|9332.5|9324.1|9323.1|728
1760700000000|2025-10-17 11:20:00|9328.1|9327.1|9330|9329|9331.2|9330.2|9325.7|9324.7|322
1760700300000|2025-10-17 11:25:00|9329.5|9328.5|9330.3|9329.3|9332.2|9331.2|9325.4|9324.4|380
1760700600000|2025-10-17 11:30:00|9330.6|9329.6|9328.3|9327.3|9333.3|9332.3|9326.9|9325.9|519
1760700900000|2025-10-17 11:35:00|9327.8|9326.8|9332.2|9331.2|9334.1|9333.1|9326.8|9325.8|245
1760701200000|2025-10-17 11:40:00|9332.4|9331.4|9333.8|9332.8|9335.8|9334.8|9330.3|9329.3|294
1760701500000|2025-10-17 11:45:00|9334|9333|9341.4|9340.4|9342.7|9341.7|9333.5|9332.5|305
1760701800000|2025-10-17 11:50:00|9340.7|9339.7|9336.2|9335.2|9341|9340|9335.7|9334.7|583
1760702100000|2025-10-17 11:55:00|9336.4|9335.4|9336.5|9335.5|9339|9338|9334.1|9333.1|434
1760702400000|2025-10-17 12:00:00|9336.9|9335.9|9340.2|9339.2|9340.2|9339.2|9333.8|9332.8|319
1760702700000|2025-10-17 12:05:00|9340|9339|9348.8|9347.8|9349.3|9348.3|9339.3|9338.3|413
1760703000000|2025-10-17 12:10:00|9348.5|9347.5|9340.9|9339.9|9349.4|9348.4|9338.6|9337.6|370
1760703300000|2025-10-17 12:15:00|9340.6|9339.6|9345.7|9344.7|9345.9|9344.9|9340.6|9339.6|238
1760703600000|2025-10-17 12:20:00|9346.1|9345.1|9343.5|9342.5|9347.5|9346.5|9343.4|9342.4|284
1760703900000|2025-10-17 12:25:00|9343.8|9342.8|9342|9341|9344|9343|9338.8|9337.8|363
1760704200000|2025-10-17 12:30:00|9341.9|9340.9|9349|9348|9349.2|9348.2|9341.9|9340.9|485
1760704500000|2025-10-17 12:35:00|9348.9|9347.9|9357.1|9356.1|9358.8|9357.8|9348.9|9347.9|472
1760704800000|2025-10-17 12:40:00|9356.2|9355.2|9356.7|9355.7|9357.6|9356.6|9353|9352|390
1760705100000|2025-10-17 12:45:00|9356.5|9355.5|9353.1|9352.1|9357.3|9356.3|9348.4|9347.4|559
1760705400000|2025-10-17 12:50:00|9353.6|9352.6|9354.1|9353.1|9358|9357|9351.5|9350.5|339
1760705700000|2025-10-17 12:55:00|9354.6|9353.6|9339|9338|9355.3|9354.3|9339|9338|1344
1760706000000|2025-10-17 13:00:00|9339.4|9338.4|9348.1|9347.1|9349.3|9348.3|9337.8|9336.8|1411
1760706300000|2025-10-17 13:05:00|9347.1|9346.1|9350.2|9349.2|9351.2|9350.2|9344.6|9343.6|532
1760706600000|2025-10-17 13:10:00|9349.9|9348.9|9349.3|9348.3|9353.8|9352.8|9348.6|9347.6|218
1760706900000|2025-10-17 13:15:00|9349.6|9348.6|9349.9|9348.9|9352.3|9351.3|9347.4|9346.4|302
1760707200000|2025-10-17 13:20:00|9350.1|9349.1|9347.6|9346.6|9350.6|9349.6|9344.9|9343.9|282
1760707500000|2025-10-17 13:25:00|9347.4|9346.4|9351.5|9350.5|9353|9352|9346.6|9345.6|606
1760707800000|2025-10-17 13:30:00|9351.7|9350.7|9355.1|9354.1|9356.2|9355.2|9343|9342|770
1760708100000|2025-10-17 13:35:00|9355.4|9354.4|9359.3|9358.3|9366.2|9365.2|9354|9353|811
1760708400000|2025-10-17 13:40:00|9359.1|9358.1|9359.9|9358.9|9361.8|9360.8|9354.8|9353.8|695
1760708700000|2025-10-17 13:45:00|9359.7|9358.7|9367.4|9366.4|9369.7|9368.7|9357.2|9356.2|742
1760709000000|2025-10-17 13:50:00|9366.8|9365.8|9377.4|9376.4|9379.4|9378.4|9365.1|9364.1|725
1760709300000|2025-10-17 13:55:00|9377.7|9376.7|9378.8|9377.8|9381.3|9380.3|9377.1|9376.1|776
1760709600000|2025-10-17 14:00:00|9378.2|9377.2|9372.7|9371.7|9378.3|9377.3|9367.2|9366.2|817
1760709900000|2025-10-17 14:05:00|9372.5|9371.5|9377|9376|9380.8|9379.8|9370.7|9369.7|474
1760710200000|2025-10-17 14:10:00|9376.7|9375.7|9383.7|9382.7|9384.1|9383.1|9374.7|9373.7|446
1760710500000|2025-10-17 14:15:00|9383.9|9382.9|9382.6|9381.6|9388.1|9387.1|9381|9380|489
1760710800000|2025-10-17 14:20:00|9382|9381|9376.9|9375.9|9384.5|9383.5|9374.7|9373.7|399
1760711100000|2025-10-17 14:25:00|9376.8|9375.8|9377.5|9376.5|9381.3|9380.3|9375.6|9374.6|407
1760711400000|2025-10-17 14:30:00|9377.2|9376.2|9369.4|9368.4|9378.4|9377.4|9369.3|9368.3|503
1760711700000|2025-10-17 14:35:00|9369.7|9368.7|9365.3|9364.3|9370.3|9369.3|9364.1|9363.1|485
1760712000000|2025-10-17 14:40:00|9365.6|9364.6|9365.4|9364.4|9372.5|9371.5|9363.8|9362.8|452
1760712300000|2025-10-17 14:45:00|9365.2|9364.2|9369.7|9368.7|9374.3|9373.3|9364.1|9363.1|315
1760712600000|2025-10-17 14:50:00|9369.5|9368.5|9364.7|9363.7|9370.3|9369.3|9364.4|9363.4|384
1760712900000|2025-10-17 14:55:00|9364.2|9363.2|9357.9|9356.9|9364.2|9363.2|9355|9354|764
1760713200000|2025-10-17 15:00:00|9358.2|9357.2|9358.9|9357.9|9363|9362|9355|9354|600
1760713500000|2025-10-17 15:05:00|9359.1|9358.1|9358|9357|9363.8|9362.8|9356.4|9355.4|451
1760713800000|2025-10-17 15:10:00|9357.9|9356.9|9349|9348|9360.4|9359.4|9348.8|9347.8|724
1760714100000|2025-10-17 15:15:00|9349.3|9348.3|9349.8|9348.8|9354.8|9353.8|9348.1|9347.1|775
1760714400000|2025-10-17 15:20:00|9350.2|9349.2|9349.5|9348.5|9351.9|9350.9|9347.8|9346.8|601
1760714700000|2025-10-17 15:25:00|9349.2|9348.2|9356.8|9354.8|9356.8|9355.8|9347.7|9346.7|3189
1760715000000|2025-10-17 15:30:00|9357.1|9355.1|9357.3|9355.3|9359.2|9357.2|9351.1|9349.1|4129
1760715300000|2025-10-17 15:35:00|9356.8|9354.8|9362|9360|9363|9361|9350.7|9348.7|1349
1760715600000|2025-10-17 15:40:00|9362.3|9360.3|9367.2|9365.2|9368.9|9366.9|9362.3|9360.3|865
1760715900000|2025-10-17 15:45:00|9366.7|9364.7|9369.6|9367.6|9371.1|9369.1|9364.7|9362.7|571
1760716200000|2025-10-17 15:50:00|9369.1|9367.1|9368.7|9366.7|9370.5|9368.5|9365.5|9363.5|347
1760716500000|2025-10-17 15:55:00|9369.2|9367.2|9369.6|9367.6|9373.4|9371.4|9367.8|9365.8|492
1760716800000|2025-10-17 16:00:00|9369.4|9367.4|9374.1|9372.1|9375.7|9373.7|9368.2|9366.2|292
1760717100000|2025-10-17 16:05:00|9373.9|9371.9|9372.4|9370.4|9378|9376|9369.9|9367.9|418
1760717400000|2025-10-17 16:10:00|9372.1|9370.1|9370.6|9368.6|9374|9372|9368.4|9366.4|195
1760717700000|2025-10-17 16:15:00|9370.4|9368.4|9368.5|9366.5|9374.5|9372.5|9366.6|9364.6|206
1760718000000|2025-10-17 16:20:00|9368|9366|9366.8|9364.8|9370|9368|9366.2|9364.2|174
1760718300000|2025-10-17 16:25:00|9366.5|9364.5|9369|9367|9369.9|9367.9|9366|9364|205
1760718600000|2025-10-17 16:30:00|9369.3|9367.3|9368.1|9366.1|9371.8|9369.8|9367.1|9365.1|92
1760718900000|2025-10-17 16:35:00|9368.4|9366.4|9367|9365|9370.6|9368.6|9366.3|9364.3|80
1760719200000|2025-10-17 16:40:00|9367.2|9365.2|9365.3|9363.3|9368.2|9366.2|9363.1|9361.1|102
1760719500000|2025-10-17 16:45:00|9365.6|9363.6|9368.8|9366.8|9369.3|9367.3|9362.6|9360.6|88
1760719800000|2025-10-17 16:50:00|9368.6|9366.6|9362.6|9360.6|9370.5|9368.5|9361|9359|62
1760720100000|2025-10-17 16:55:00|9362.8|9360.8|9363.2|9361.2|9363.7|9361.7|9356.7|9354.7|76
1760720400000|2025-10-17 17:00:00|9362.9|9360.9|9361.8|9359.8|9363.4|9361.4|9357.8|9355.8|152
1760720700000|2025-10-17 17:05:00|9362|9360|9360.7|9358.7|9365.3|9363.3|9359.7|9357.7|165
1760721000000|2025-10-17 17:10:00|9361|9359|9362|9360|9362.6|9360.6|9358.8|9356.8|54
1760721300000|2025-10-17 17:15:00|9362.3|9360.3|9356.3|9354.3|9362.5|9360.5|9355.9|9353.9|67
1760721600000|2025-10-17 17:20:00|9356.5|9354.5|9358.4|9356.4|9360.7|9358.7|9355.2|9353.2|114
1760721900000|2025-10-17 17:25:00|9358.2|9356.2|9355.3|9353.3|9358.3|9356.3|9354.7|9352.7|90
1760722200000|2025-10-17 17:30:00|9354.8|9352.8|9362.5|9360.5|9362.8|9360.8|9353.9|9351.9|69
1760722500000|2025-10-17 17:35:00|9362.3|9360.3|9363.2|9361.2|9366.3|9364.3|9361.4|9359.4|47
1760722800000|2025-10-17 17:40:00|9363|9361|9358.6|9356.6|9363.2|9361.2|9357.3|9355.3|67
1760723100000|2025-10-17 17:45:00|9358.4|9356.4|9359.7|9357.7|9359.7|9357.7|9355.5|9353.5|76
1760723400000|2025-10-17 17:50:00|9360|9358|9366.9|9364.9|9367.9|9365.9|9359.7|9357.7|79
1760723700000|2025-10-17 17:55:00|9366.6|9364.6|9367.2|9365.2|9367.4|9365.4|9362.7|9360.7|156
1760724000000|2025-10-17 18:00:00|9366.9|9364.9|9371.7|9369.7|9373.3|9371.3|9366.9|9364.9|158
1760724300000|2025-10-17 18:05:00|9371.6|9369.6|9373.9|9371.9|9376.5|9374.5|9371.6|9369.6|103
1760724600000|2025-10-17 18:10:00|9373.6|9371.6|9375.2|9373.2|9375.7|9373.7|9372.6|9370.6|74
1760724900000|2025-10-17 18:15:00|9374.7|9372.7|9377.5|9375.5|9378|9376|9374.7|9372.7|99
1760725200000|2025-10-17 18:20:00|9377.3|9375.3|9377|9375|9380.3|9378.3|9376.8|9374.8|141
1760725500000|2025-10-17 18:25:00|9377.3|9375.3|9379.3|9377.3|9380.7|9378.7|9376.5|9374.5|41
1760725800000|2025-10-17 18:30:00|9378.8|9376.8|9376.3|9374.3|9380.5|9378.5|9375.8|9373.8|88
1760726100000|2025-10-17 18:35:00|9375.8|9373.8|9378|9376|9380.5|9378.5|9375.3|9373.3|132
1760726400000|2025-10-17 18:40:00|9378.3|9376.3|9379.3|9377.3|9380|9378|9377.3|9375.3|88
1760726700000|2025-10-17 18:45:00|9379.5|9377.5|9381|9379|9381.6|9379.6|9379|9377|73
1760727000000|2025-10-17 18:50:00|9381.3|9379.3|9383.8|9381.8|9383.8|9381.8|9380.5|9378.5|48
1760727300000|2025-10-17 18:55:00|9384|9382|9382.1|9380.1|9384.7|9382.7|9381.6|9379.6|52
1760727600000|2025-10-17 19:00:00|9381.8|9379.8|9384.4|9382.4|9384.8|9382.8|9381.8|9379.8|68
1760727900000|2025-10-17 19:05:00|9384.3|9382.3|9386.3|9384.3|9386.7|9384.7|9383|9381|44
1760728200000|2025-10-17 19:10:00|9386.5|9384.5|9387.5|9385.5|9388.3|9386.3|9384.7|9382.7|66
1760728500000|2025-10-17 19:15:00|9387.3|9385.3|9386.5|9384.5|9388|9386|9385|9383|72
1760728800000|2025-10-17 19:20:00|9386.3|9384.3|9389|9387|9389.5|9387.5|9386.3|9384.3|89
1760729100000|2025-10-17 19:25:00|9388.8|9386.8|9388.1|9386.1|9388.8|9386.8|9386.8|9384.8|45
1760729400000|2025-10-17 19:30:00|9387.9|9385.9|9386.9|9384.9|9388.1|9386.1|9384.2|9382.2|141
1760729700000|2025-10-17 19:35:00|9387.1|9385.1|9387.8|9385.8|9388.8|9386.8|9386.3|9384.3|121
1760730000000|2025-10-17 19:40:00|9388|9386|9388.9|9386.9|9390|9388|9387.3|9385.3|149
1760730300000|2025-10-17 19:45:00|9388.8|9386.8|9390.3|9388.3|9390.9|9388.9|9386.8|9384.8|251
1760730600000|2025-10-17 19:50:00|9390|9388|9382.8|9380.8|9390.5|9388.5|9381.8|9379.8|650
1760730900000|2025-10-17 19:55:00|9383.3|9381.3|9384.2|9380.2|9384.5|9381.8|9378.8|9376.8|794
1760731200000|2025-10-17 20:00:00|9385|9381|9387.1|9383.1|9387.6|9383.6|9383.7|9379.7|0
1760731500000|2025-10-17 20:05:00|9387.2|9383.2|9388.2|9384.2|9389.2|9385.2|9387.1|9383.1|0
1760731800000|2025-10-17 20:10:00|9388.1|9384.1|9384.2|9380.2|9389.2|9385.2|9383.8|9379.8|0
1760732100000|2025-10-17 20:15:00|9384.1|9380.1|9383.7|9379.7|9384.1|9380.1|9383|9379|0
1760732400000|2025-10-17 20:20:00|9383.8|9379.8|9383.6|9379.6|9385.5|9381.5|9383.5|9379.5|0
1760732700000|2025-10-17 20:25:00|9383.5|9379.5|9383.9|9379.9|9384.5|9380.5|9383.4|9379.4|0
1760733000000|2025-10-17 20:30:00|9383.8|9379.8|9383.9|9379.9|9384.4|9380.4|9383.4|9379.4|0
1760733300000|2025-10-17 20:35:00|9384|9380|9383|9379|9384.1|9380.1|9383|9379|0
1760733600000|2025-10-17 20:40:00|9382.9|9378.9|9382.7|9378.7|9383.4|9379.4|9382.4|9378.4|0
1760733900000|2025-10-17 20:45:00|9382.8|9378.8|9382.6|9378.6|9383.1|9379.1|9382.2|9378.2|0
1760734200000|2025-10-17 20:50:00|9382.7|9378.7|9383.4|9379.4|9383.6|9379.6|9382.6|9378.6|0
1760734500000|2025-10-17 20:55:00|9383.2|9379.2|9383.6|9379.6|9383.9|9379.9|9383|9379|0
1760911200000|2025-10-19 22:00:00|9388.4|9384.4|9387.6|9383.6|9389.5|9385.5|9386.7|9382.7|0
1760911500000|2025-10-19 22:05:00|9387.7|9383.7|9388.9|9384.9|9389.3|9385.3|9386.8|9382.8|0
1760911800000|2025-10-19 22:10:00|9388.8|9384.8|9388.9|9384.9|9389.6|9385.6|9388.2|9384.2|0
1760912100000|2025-10-19 22:15:00|9388.8|9384.8|9387.5|9383.5|9388.9|9384.9|9387.5|9383.5|0
1760912400000|2025-10-19 22:20:00|9387.7|9383.7|9387.4|9383.4|9387.7|9383.7|9385.8|9381.8|0
1760912700000|2025-10-19 22:25:00|9387.3|9383.3|9386.6|9382.6|9388.3|9384.3|9386.3|9382.3|0
1760913000000|2025-10-19 22:30:00|9386.5|9382.5|9386.6|9382.6|9387|9383|9385.3|9381.3|0
1760913300000|2025-10-19 22:35:00|9386.7|9382.7|9386.5|9382.5|9387.6|9383.6|9386.5|9382.5|0
1760913600000|2025-10-19 22:40:00|9386.6|9382.6|9387.5|9383.5|9388.2|9384.2|9386.1|9382.1|0
1760913900000|2025-10-19 22:45:00|9387.4|9383.4|9387.9|9383.9|9388.3|9384.3|9387.3|9383.3|0
1760914200000|2025-10-19 22:50:00|9387.8|9383.8|9387.7|9383.7|9388.1|9384.1|9387.1|9383.1|0
1760914500000|2025-10-19 22:55:00|9387.6|9383.6|9387.2|9383.2|9388.2|9384.2|9387|9383|0
1760914800000|2025-10-19 23:00:00|9387.4|9383.4|9386.5|9382.5|9388|9384|9385.2|9381.2|0
1760915100000|2025-10-19 23:05:00|9386.6|9382.6|9390|9386|9390.4|9386.4|9385|9381|0
1760915400000|2025-10-19 23:10:00|9389.9|9385.9|9389.8|9385.8|9390.5|9386.5|9389.6|9385.6|0
1760915700000|2025-10-19 23:15:00|9389.7|9385.7|9389.6|9385.6|9390.5|9386.5|9389.4|9385.4|0
1760916000000|2025-10-19 23:20:00|9389.5|9385.5|9386.2|9382.2|9389.6|9385.6|9386.2|9382.2|0
1760916300000|2025-10-19 23:25:00|9386.1|9382.1|9384.6|9380.6|9386.3|9382.3|9384.1|9380.1|0
1760916600000|2025-10-19 23:30:00|9384.5|9380.5|9386.2|9382.2|9386.2|9382.2|9384.4|9380.4|0
1760916900000|2025-10-19 23:35:00|9386.3|9382.3|9385.4|9381.4|9386.6|9382.6|9385|9381|0
1760917200000|2025-10-19 23:40:00|9385.5|9381.5|9384.5|9380.5|9385.7|9381.7|9384.4|9380.4|0
1760917500000|2025-10-19 23:45:00|9384.4|9380.4|9385.2|9381.2|9386|9382|9383.8|9379.8|0
1760917800000|2025-10-19 23:50:00|9385.3|9381.3|9384.9|9380.9|9385.6|9381.6|9384.1|9380.1|0
1760918100000|2025-10-19 23:55:00|9384.8|9380.8|9386.1|9382.1|9386.7|9382.7|9384.5|9380.5|0
1760918400000|2025-10-20 00:00:00|9386|9382|9375.8|9372.8|9386.2|9382.2|9373.8|9370.8|131
1760918700000|2025-10-20 00:05:00|9375.6|9372.6|9374.2|9371.2|9375.6|9372.6|9370.4|9367.4|38
1760919000000|2025-10-20 00:10:00|9374.5|9371.5|9371.8|9368.8|9374.5|9371.5|9370.3|9367.3|23
1760919300000|2025-10-20 00:15:00|9371.6|9368.6|9378|9375|9380.2|9377.2|9371.2|9368.2|168
1760919600000|2025-10-20 00:20:00|9377.7|9374.7|9376|9373|9379|9376|9369.7|9366.7|60
1760919900000|2025-10-20 00:25:00|9376.2|9373.2|9374.2|9371.2|9377.4|9374.4|9372.9|9369.9|22
1760920200000|2025-10-20 00:30:00|9374.7|9371.7|9369.9|9366.9|9376.7|9373.7|9369.9|9366.9|30
1760920500000|2025-10-20 00:35:00|9370.4|9367.4|9376.5|9373.5|9378.3|9375.3|9370.4|9367.4|22
1760920800000|2025-10-20 00:40:00|9376.3|9373.3|9378|9375|9378.3|9375.3|9373.3|9370.3|28
1760921100000|2025-10-20 00:45:00|9378.2|9375.2|9378.7|9375.7|9379.2|9376.2|9377|9374|6
1760921400000|2025-10-20 00:50:00|9378.5|9375.5|9379.6|9376.6|9380.5|9377.5|9378|9375|5
1760921700000|2025-10-20 00:55:00|9379.8|9376.8|9379.9|9376.9|9381.6|9378.6|9378.4|9375.4|11
1760922000000|2025-10-20 01:00:00|9380.2|9377.2|9382.1|9379.1|9382.6|9379.6|9377.9|9374.9|38
1760922300000|2025-10-20 01:05:00|9381.4|9378.4|9383.9|9380.9|9383.9|9380.9|9380.1|9377.1|10
1760922600000|2025-10-20 01:10:00|9383.4|9380.4|9381|9378|9383.6|9380.6|9381|9378|44
1760922900000|2025-10-20 01:15:00|9380.8|9377.8|9384.9|9381.9|9384.9|9381.9|9380.3|9377.3|24
1760923200000|2025-10-20 01:20:00|9384.4|9381.4|9383.5|9380.5|9385.4|9382.4|9383.4|9380.4|18
1760923500000|2025-10-20 01:25:00|9383.7|9380.7|9384.3|9381.3|9385.8|9382.8|9383.2|9380.2|26
1760923800000|2025-10-20 01:30:00|9383.8|9380.8|9380.4|9377.4|9383.8|9380.8|9378.6|9375.6|87
1760924100000|2025-10-20 01:35:00|9380.7|9377.7|9382.5|9379.5|9383|9380|9378.7|9375.7|71
1760924400000|2025-10-20 01:40:00|9382.3|9379.3|9382.3|9379.3|9382.5|9379.5|9380|9377|51
1760924700000|2025-10-20 01:45:00|9382|9379|9378.6|9375.6|9382.3|9379.3|9377.8|9374.8|36
1760925000000|2025-10-20 01:50:00|9378.3|9375.3|9375.1|9372.1|9378.8|9375.8|9373.2|9370.2|32
1760925300000|2025-10-20 01:55:00|9374.8|9371.8|9376.7|9373.7|9377.2|9374.2|9374.8|9371.8|30
1760925600000|2025-10-20 02:00:00|9376.5|9373.5|9378.8|9375.8|9379.1|9376.1|9373.8|9370.8|38
1760925900000|2025-10-20 02:05:00|9378.6|9375.6|9377.5|9374.5|9378.8|9375.8|9376.5|9373.5|7
1760926200000|2025-10-20 02:10:00|9377|9374|9377|9374|9377.5|9374.5|9376|9373|15
1760926500000|2025-10-20 02:15:00|9377.3|9374.3|9378|9375|9379.8|9376.8|9376.8|9373.8|14
1760926800000|2025-10-20 02:20:00|9378.3|9375.3|9377.3|9374.3|9378.3|9375.3|9377|9374|7
1760927100000|2025-10-20 02:25:00|9376.8|9373.8|9377.6|9374.6|9377.9|9374.9|9374.9|9371.9|24
1760927400000|2025-10-20 02:30:00|9377.4|9374.4|9379.4|9376.4|9379.4|9376.4|9376.1|9373.1|14
1760927700000|2025-10-20 02:35:00|9379.6|9376.6|9378|9375|9380.1|9377.1|9377.7|9374.7|12
1760928000000|2025-10-20 02:40:00|9378.2|9375.2|9379.2|9376.2|9380.2|9377.2|9377.7|9374.7|12
1760928300000|2025-10-20 02:45:00|9379|9376|9379.7|9376.7|9380.2|9377.2|9378.7|9375.7|3
1760928600000|2025-10-20 02:50:00|9379.5|9376.5|9380.6|9377.6|9381|9378|9378.7|9375.7|17
1760928900000|2025-10-20 02:55:00|9380.4|9377.4|9382.4|9379.4|9382.4|9379.4|9380.1|9377.1|11
1760929200000|2025-10-20 03:00:00|9382.7|9379.7|9381.8|9378.8|9383.2|9380.2|9381.6|9378.6|4
1760929500000|2025-10-20 03:05:00|9381.6|9378.6|9381.8|9378.8|9383|9380|9381.1|9378.1|2
1760929800000|2025-10-20 03:10:00|9382|9379|9381.7|9378.7|9382|9379|9381.5|9378.5|0
1760930100000|2025-10-20 03:15:00|9382|9379|9382.1|9379.1|9382.3|9379.3|9381.3|9378.3|0
1760930400000|2025-10-20 03:20:00|9382.5|9379.5|9382.6|9379.6|9383.1|9380.1|9382.5|9379.5|0
1760930700000|2025-10-20 03:25:00|9382.4|9379.4|9382.2|9379.2|9382.6|9379.6|9381.5|9378.5|2
1760931000000|2025-10-20 03:30:00|9382.4|9379.4|9381.9|9378.9|9382.9|9379.9|9381.9|9378.9|3
1760931300000|2025-10-20 03:35:00|9382.2|9379.2|9381.8|9378.8|9382.9|9379.9|9381.5|9378.5|2
1760931600000|2025-10-20 03:40:00|9381.5|9378.5|9383.4|9380.4|9384.1|9381.1|9381.5|9378.5|7
1760931900000|2025-10-20 03:45:00|9383.6|9380.6|9385.4|9382.4|9386.2|9383.2|9383.1|9380.1|9
1760932200000|2025-10-20 03:50:00|9385.9|9382.9|9385.7|9382.7|9386.2|9383.2|9384.6|9381.6|14
1760932500000|2025-10-20 03:55:00|9385.5|9382.5|9387.3|9384.3|9387.6|9384.6|9385.2|9382.2|11
1760932800000|2025-10-20 04:00:00|9387.6|9384.6|9387.8|9384.8|9388.1|9385.1|9385.5|9382.5|3
1760933100000|2025-10-20 04:05:00|9388.1|9385.1|9387.6|9384.6|9389.6|9386.6|9387.1|9384.1|6
1760933400000|2025-10-20 04:10:00|9387.3|9384.3|9387|9384|9387.6|9384.6|9386.5|9383.5|8
1760933700000|2025-10-20 04:15:00|9386.7|9383.7|9386.6|9383.6|9387|9384|9385.8|9382.8|10
1760934000000|2025-10-20 04:20:00|9386.3|9383.3|9386.8|9383.8|9386.8|9383.8|9385.8|9382.8|0
1760934300000|2025-10-20 04:25:00|9386.3|9383.3|9387|9384|9387.5|9384.5|9386|9383|6
1760934600000|2025-10-20 04:30:00|9386.8|9383.8|9384.9|9381.9|9387|9384|9384.7|9381.7|9
1760934900000|2025-10-20 04:35:00|9384.7|9381.7|9384|9381|9386|9383|9384|9381|6
1760935200000|2025-10-20 04:40:00|9384.5|9381.5|9385.7|9382.7|9385.7|9382.7|9383.3|9380.3|4
1760935500000|2025-10-20 04:45:00|9385.9|9382.9|9385.1|9382.1|9387.5|9384.5|9384.9|9381.9|9
1760935800000|2025-10-20 04:50:00|9384.9|9381.9|9385.7|9382.7|9386.2|9383.2|9384.2|9381.2|6
1760936100000|2025-10-20 04:55:00|9385.2|9382.2|9387.4|9384.4|9388.2|9385.2|9385.2|9382.2|14
1760936400000|2025-10-20 05:00:00|9387.5|9384.5|9389.1|9386.1|9389.1|9386.1|9386.7|9383.7|34
1760936700000|2025-10-20 05:05:00|9388.6|9385.6|9388.6|9385.6|9389.9|9386.9|9387.2|9384.2|31
1760937000000|2025-10-20 05:10:00|9387.4|9384.4|9389.3|9386.3|9389.3|9386.3|9386.1|9383.1|79
1760937300000|2025-10-20 05:15:00|9389.8|9386.8|9387.2|9384.2|9390.2|9387.2|9386.4|9383.4|24
1760937600000|2025-10-20 05:20:00|9386.4|9383.4|9390.4|9387.4|9390.5|9387.5|9386|9383|36
1760937900000|2025-10-20 05:25:00|9390.7|9387.7|9390.8|9387.8|9392.3|9389.3|9389.7|9386.7|90
1760938200000|2025-10-20 05:30:00|9391.1|9388.1|9392.3|9389.3|9393.1|9390.1|9391.1|9388.1|75
1760938500000|2025-10-20 05:35:00|9392.1|9389.1|9393.3|9390.3|9395|9392|9391.8|9388.8|42
1760938800000|2025-10-20 05:40:00|9393.6|9390.6|9394.5|9391.5|9394.8|9391.8|9392.6|9389.6|47
1760939100000|2025-10-20 05:45:00|9394|9391|9393.6|9390.6|9394.6|9391.6|9391.4|9388.4|18
1760939400000|2025-10-20 05:50:00|9393.4|9390.4|9392.6|9389.6|9394|9391|9392.4|9389.4|12
1760939700000|2025-10-20 05:55:00|9392.1|9389.1|9392.4|9389.4|9393.3|9390.3|9391.9|9388.9|30
1760940000000|2025-10-20 06:00:00|9391.6|9388.6|9387.8|9385.8|9391.6|9389.6|9385.1|9383.1|204
1760940300000|2025-10-20 06:05:00|9388|9386|9390.6|9388.6|9390.9|9388.9|9387.5|9385.5|68
1760940600000|2025-10-20 06:10:00|9389.8|9387.8|9388.7|9386.7|9392.4|9390.4|9387.3|9385.3|82
1760940900000|2025-10-20 06:15:00|9388.9|9386.9|9391.2|9389.2|9391.2|9389.2|9388.7|9386.7|72
1760941200000|2025-10-20 06:20:00|9391.5|9389.5|9392.9|9390.9|9393.9|9391.9|9389.7|9387.7|108
1760941500000|2025-10-20 06:25:00|9392.8|9390.8|9393.7|9391.7|9395.9|9393.9|9392.8|9390.8|84
1760941800000|2025-10-20 06:30:00|9393.5|9391.5|9395.8|9393.8|9395.8|9393.8|9392.9|9390.9|56
1760942100000|2025-10-20 06:35:00|9395.3|9393.3|9397.6|9395.6|9399.1|9397.1|9394.8|9392.8|64
1760942400000|2025-10-20 06:40:00|9397.9|9395.9|9396.1|9394.1|9399|9397|9396|9394|81
1760942700000|2025-10-20 06:45:00|9395.9|9393.9|9394.5|9392.5|9396.5|9394.5|9391.7|9389.7|135
1760943000000|2025-10-20 06:50:00|9394.8|9392.8|9396.9|9394.9|9398.7|9396.7|9394.8|9392.8|113
1760943300000|2025-10-20 06:55:00|9396.7|9394.7|9393.8|9391.8|9399.2|9397.2|9389|9387|427
1760943600000|2025-10-20 07:00:00|9392.9|9391.9|9382.5|9381.5|9393|9392|9378.8|9377.8|1887
1760943900000|2025-10-20 07:05:00|9383|9382|9391.6|9390.6|9391.9|9390.9|9379.9|9378.9|733
1760944200000|2025-10-20 07:10:00|9391.9|9390.9|9396|9395|9396.4|9395.4|9391.6|9390.6|587
1760944500000|2025-10-20 07:15:00|9395.8|9394.8|9400.2|9399.2|9400.2|9399.2|9393.4|9392.4|453
1760944800000|2025-10-20 07:20:00|9400.7|9399.7|9399.3|9398.3|9402.3|9401.3|9397.6|9396.6|392
1760945100000|2025-10-20 07:25:00|9399|9398|9400.9|9399.9|9403.1|9402.1|9395.8|9394.8|463
1760945400000|2025-10-20 07:30:00|9401.9|9400.9|9402.4|9401.4|9404.3|9403.3|9400.2|9399.2|406
1760945700000|2025-10-20 07:35:00|9402.7|9401.7|9405.7|9404.7|9406|9405|9401.7|9400.7|365
1760946000000|2025-10-20 07:40:00|9405.4|9404.4|9403.5|9402.5|9406.6|9405.6|9400.9|9399.9|385
1760946300000|2025-10-20 07:45:00|9403|9402|9405.4|9404.4|9405.4|9404.4|9402.2|9401.2|261
1760946600000|2025-10-20 07:50:00|9405.6|9404.6|9400.8|9399.8|9406.6|9405.6|9400.1|9399.1|337
1760946900000|2025-10-20 07:55:00|9401|9400|9406.7|9405.7|9407.7|9406.7|9400.3|9399.3|208
1760947200000|2025-10-20 08:00:00|9406.8|9405.8|9403.5|9402.5|9408.2|9407.2|9402.6|9401.6|343
1760947500000|2025-10-20 08:05:00|9403.4|9402.4|9404.1|9403.1|9405.3|9404.3|9402.6|9401.6|236
1760947800000|2025-10-20 08:10:00|9404.3|9403.3|9403.9|9402.9|9405.3|9404.3|9401.6|9400.6|279
1760948100000|2025-10-20 08:15:00|9403.4|9402.4|9398.4|9397.4|9404.9|9403.9|9397.8|9396.8|265
1760948400000|2025-10-20 08:20:00|9398.5|9397.5|9395.3|9394.3|9400.5|9399.5|9395|9394|264
1760948700000|2025-10-20 08:25:00|9395.8|9394.8|9396.2|9395.2|9398.3|9397.3|9393.4|9392.4|205
1760949000000|2025-10-20 08:30:00|9396.3|9395.3|9394.2|9393.2|9396.8|9395.8|9393.7|9392.7|130
1760949300000|2025-10-20 08:35:00|9394.5|9393.5|9392.2|9391.2|9394.5|9393.5|9390.7|9389.7|204
1760949600000|2025-10-20 08:40:00|9392.5|9391.5|9389.1|9388.1|9393.6|9392.6|9388.9|9387.9|131
1760949900000|2025-10-20 08:45:00|9389.4|9388.4|9385.9|9384.9|9390.7|9389.7|9384.3|9383.3|233
1760950200000|2025-10-20 08:50:00|9386.3|9385.3|9389.1|9388.1|9390.8|9389.8|9386.1|9385.1|85
1760950500000|2025-10-20 08:55:00|9389.4|9388.4|9391.2|9390.2|9393|9392|9388.9|9387.9|155
1760950800000|2025-10-20 09:00:00|9390.1|9389.1|9389|9388|9391.5|9390.5|9387.6|9386.6|296
1760951100000|2025-10-20 09:05:00|9388.8|9387.8|9390.8|9389.8|9391.3|9390.3|9385.5|9384.5|208
1760951400000|2025-10-20 09:10:00|9391|9390|9391.2|9390.2|9393.2|9392.2|9389.2|9388.2|242
1760951700000|2025-10-20 09:15:00|9391|9390|9387.5|9386.5|9392|9391|9385.7|9384.7|192
1760952000000|2025-10-20 09:20:00|9387.1|9386.1|9390.8|9389.8|9390.8|9389.8|9386.6|9385.6|119
1760952300000|2025-10-20 09:25:00|9390.6|9389.6|9391.6|9390.6|9393.8|9392.8|9389.8|9388.8|132
1760952600000|2025-10-20 09:30:00|9391.4|9390.4|9388.9|9387.9|9391.9|9390.9|9388.4|9387.4|268
1760952900000|2025-10-20 09:35:00|9388.6|9387.6|9383.1|9382.1|9388.6|9387.6|9382.1|9381.1|223
1760953200000|2025-10-20 09:40:00|9383.7|9382.7|9382.9|9381.9|9387.7|9386.7|9382.5|9381.5|131
1760953500000|2025-10-20 09:45:00|9382.6|9381.6|9378.7|9377.7|9383|9382|9375.6|9374.6|208
1760953800000|2025-10-20 09:50:00|9379.2|9378.2|9382.7|9381.7|9383|9382|9379|9378|164
1760954100000|2025-10-20 09:55:00|9382.5|9381.5|9381.9|9380.9|9386.6|9385.6|9381.7|9380.7|93
1760954400000|2025-10-20 10:00:00|9380.4|9379.4|9382.9|9381.9|9383.7|9382.7|9380.4|9379.4|182
1760954700000|2025-10-20 10:05:00|9383.2|9382.2|9383.6|9382.6|9384.7|9383.7|9381.4|9380.4|141
1760955000000|2025-10-20 10:10:00|9384.4|9383.4|9384.7|9383.7|9387.4|9386.4|9384.4|9383.4|153
1760955300000|2025-10-20 10:15:00|9385|9384|9388.5|9387.5|9389|9388|9384.7|9383.7|437
1760955600000|2025-10-20 10:20:00|9388.3|9387.3|9391.5|9390.5|9393.7|9392.7|9388.3|9387.3|223
1760955900000|2025-10-20 10:25:00|9391.7|9390.7|9389.7|9388.7|9392|9391|9389|9388|173
1760956200000|2025-10-20 10:30:00|9389.2|9388.2|9390.3|9389.3|9392.2|9391.2|9388.7|9387.7|88
1760956500000|2025-10-20 10:35:00|9390.1|9389.1|9389.5|9388.5|9391.2|9390.2|9388.3|9387.3|106
1760956800000|2025-10-20 10:40:00|9389.6|9388.6|9389|9388|9392|9391|9388.4|9387.4|109
1760957100000|2025-10-20 10:45:00|9389.3|9388.3|9389.1|9388.1|9390|9389|9386.6|9385.6|96
1760957400000|2025-10-20 10:50:00|9389.6|9388.6|9389|9388|9391.2|9390.2|9387.6|9386.6|142
1760957700000|2025-10-20 10:55:00|9388.8|9387.8|9384.6|9383.6|9389.3|9388.3|9384.3|9383.3|238
1760958000000|2025-10-20 11:00:00|9384.5|9383.5|9386.7|9385.7|9389.2|9388.2|9384.3|9383.3|282
1760958300000|2025-10-20 11:05:00|9386.9|9385.9|9386.6|9385.6|9388.6|9387.6|9384.9|9383.9|111
1760958600000|2025-10-20 11:10:00|9385.8|9384.8|9387.3|9386.3|9389|9388|9385.8|9384.8|190
1760958900000|2025-10-20 11:15:00|9387.5|9386.5|9389|9388|9390.5|9389.5|9387.3|9386.3|190
1760959200000|2025-10-20 11:20:00|9389.1|9388.1|9388.4|9387.4|9391|9390|9387.8|9386.8|167
1760959500000|2025-10-20 11:25:00|9388.7|9387.7|9390|9389|9391.4|9390.4|9387.1|9386.1|136
1760959800000|2025-10-20 11:30:00|9390.4|9389.4|9390.3|9389.3|9390.8|9389.8|9387.7|9386.7|248
1760960100000|2025-10-20 11:35:00|9390.5|9389.5|9391.7|9390.7|9392.8|9391.8|9388.3|9387.3|159
1760960400000|2025-10-20 11:40:00|9391.5|9390.5|9392.1|9391.1|9392.5|9391.5|9389.5|9388.5|125
1760960700000|2025-10-20 11:45:00|9392.3|9391.3|9394.2|9393.2|9394.7|9393.7|9391|9390|90
1760961000000|2025-10-20 11:50:00|9394.4|9393.4|9400.7|9399.7|9401|9400|9394.4|9393.4|293
1760961300000|2025-10-20 11:55:00|9400.9|9399.9|9399.7|9398.7|9401.5|9400.5|9398.2|9397.2|205
1760961600000|2025-10-20 12:00:00|9399|9398|9396.5|9395.5|9399.5|9398.5|9395.5|9394.5|172
1760961900000|2025-10-20 12:05:00|9396|9395|9394.6|9393.6|9396.3|9395.3|9392.5|9391.5|118
1760962200000|2025-10-20 12:10:00|9395.5|9394.5|9395.5|9394.5|9397.4|9396.4|9393.5|9392.5|132
1760962500000|2025-10-20 12:15:00|9395.3|9394.3|9396.3|9395.3|9396.6|9395.6|9393.2|9392.2|161
1760962800000|2025-10-20 12:20:00|9396.5|9395.5|9394.8|9393.8|9397.2|9396.2|9394|9393|93
1760963100000|2025-10-20 12:25:00|9394.5|9393.5|9393.6|9392.6|9394.6|9393.6|9392.3|9391.3|139
1760963400000|2025-10-20 12:30:00|9392.8|9391.8|9395.8|9394.8|9397|9396|9392.3|9391.3|108
1760963700000|2025-10-20 12:35:00|9395.5|9394.5|9392.1|9391.1|9395.6|9394.6|9391.4|9390.4|141
1760964000000|2025-10-20 12:40:00|9392.3|9391.3|9390.7|9389.7|9394|9393|9390.1|9389.1|125
1760964300000|2025-10-20 12:45:00|9390.2|9389.2|9392|9391|9394|9393|9390.2|9389.2|175
1760964600000|2025-10-20 12:50:00|9392.2|9391.2|9390.4|9389.4|9393.5|9392.5|9390.2|9389.2|182
1760964900000|2025-10-20 12:55:00|9390.2|9389.2|9388.2|9387.2|9390.4|9389.4|9385.9|9384.9|376
1760965200000|2025-10-20 13:00:00|9387.9|9386.9|9391.4|9390.4|9392.3|9391.3|9387.2|9386.2|243
1760965500000|2025-10-20 13:05:00|9391.2|9390.2|9388.1|9387.1|9391.2|9390.2|9387.3|9386.3|105
1760965800000|2025-10-20 13:10:00|9387.4|9386.4|9389.7|9388.7|9390.7|9389.7|9386.9|9385.9|119
1760966100000|2025-10-20 13:15:00|9389.5|9388.5|9390.5|9389.5|9391.1|9390.1|9386.5|9385.5|159
1760966400000|2025-10-20 13:20:00|9391.4|9390.4|9390|9389|9393.6|9392.6|9388.9|9387.9|161
1760966700000|2025-10-20 13:25:00|9390.3|9389.3|9395.9|9394.9|9396.7|9395.7|9389.8|9388.8|269
1760967000000|2025-10-20 13:30:00|9395.2|9394.2|9402|9401|9404.3|9403.3|9391.1|9390.1|521
1760967300000|2025-10-20 13:35:00|9402.3|9401.3|9406|9405|9407.6|9406.6|9399.3|9398.3|767
1760967600000|2025-10-20 13:40:00|9405.6|9404.6|9408.1|9407.1|9411.6|9410.6|9404.6|9403.6|524
1760967900000|2025-10-20 13:45:00|9407.8|9406.8|9408.2|9407.2|9412.5|9411.5|9407.3|9406.3|412
1760968200000|2025-10-20 13:50:00|9407.5|9406.5|9405.9|9404.9|9410.9|9409.9|9404.5|9403.5|296
1760968500000|2025-10-20 13:55:00|9405.6|9404.6|9401.3|9400.3|9407.3|9406.3|9400.1|9399.1|648
1760968800000|2025-10-20 14:00:00|9401.6|9400.6|9404.5|9403.5|9409.7|9408.7|9401.3|9400.3|997
1760969100000|2025-10-20 14:05:00|9404|9403|9402.4|9401.4|9404|9403|9397.9|9396.9|566
1760969400000|2025-10-20 14:10:00|9402.5|9401.5|9404.3|9403.3|9406.5|9405.5|9401.4|9400.4|265
1760969700000|2025-10-20 14:15:00|9404|9403|9405.5|9404.5|9407.6|9406.6|9403.3|9402.3|258
1760970000000|2025-10-20 14:20:00|9405.2|9404.2|9406.4|9405.4|9407.3|9406.3|9404.6|9403.6|230
1760970300000|2025-10-20 14:25:00|9406.6|9405.6|9405.9|9404.9|9408.4|9407.4|9404.3|9403.3|400
1760970600000|2025-10-20 14:30:00|9405.4|9404.4|9404.8|9403.8|9408.9|9407.9|9404.2|9403.2|493
1760970900000|2025-10-20 14:35:00|9404.6|9403.6|9408.4|9407.4|9409|9408|9401.3|9400.3|381
1760971200000|2025-10-20 14:40:00|9408.1|9407.1|9411.6|9410.6|9412.8|9411.8|9406.1|9405.1|521
1760971500000|2025-10-20 14:45:00|9411.1|9410.1|9413.6|9412.6|9413.7|9412.7|9410.2|9409.2|561
1760971800000|2025-10-20 14:50:00|9413.4|9412.4|9414.7|9413.7|9415.3|9414.3|9411.4|9410.4|646
1760972100000|2025-10-20 14:55:00|9415|9414|9414.3|9413.3|9416.5|9415.5|9413.6|9412.6|422
1760972400000|2025-10-20 15:00:00|9414.4|9413.4|9413.1|9412.1|9414.6|9413.6|9411.7|9410.7|516
1760972700000|2025-10-20 15:05:00|9412.8|9411.8|9413.8|9412.8|9416.6|9415.6|9412.1|9411.1|723
1760973000000|2025-10-20 15:10:00|9413.6|9412.6|9415.1|9414.1|9416.9|9415.9|9412.6|9411.6|422
1760973300000|2025-10-20 15:15:00|9414.8|9413.8|9413|9412|9416.3|9415.3|9412|9411|494
1760973600000|2025-10-20 15:20:00|9413.3|9412.3|9414.8|9413.8|9416|9415|9413|9412|565
1760973900000|2025-10-20 15:25:00|9415.1|9414.1|9412.4|9410.4|9415.4|9414.4|9411.7|9410.4|1957
1760974200000|2025-10-20 15:30:00|9412.6|9410.6|9405.3|9403.3|9413.4|9411.4|9404.8|9402.8|3884
1760974500000|2025-10-20 15:35:00|9405.5|9403.5|9408.7|9406.7|9409.2|9407.2|9402.3|9400.3|1691
1760974800000|2025-10-20 15:40:00|9408.9|9406.9|9409.8|9407.8|9411.5|9409.5|9406.5|9404.5|487
1760975100000|2025-10-20 15:45:00|9409.7|9407.7|9412|9410|9412.9|9410.9|9409.1|9407.1|254
1760975400000|2025-10-20 15:50:00|9412.2|9410.2|9408.3|9406.3|9413.6|9411.6|9405.5|9403.5|618
1760975700000|2025-10-20 15:55:00|9408.5|9406.5|9408.6|9406.6|9409.2|9407.2|9405.5|9403.5|285
1760976000000|2025-10-20 16:00:00|9407.9|9405.9|9411.8|9409.8|9412.1|9410.1|9407.1|9405.1|225
1760976300000|2025-10-20 16:05:00|9411.5|9409.5|9412.4|9410.4|9413.1|9411.1|9410.1|9408.1|132
1760976600000|2025-10-20 16:10:00|9412.5|9410.5|9415.1|9413.1|9415.1|9413.1|9411.5|9409.5|185
1760976900000|2025-10-20 16:15:00|9415.4|9413.4|9418.1|9416.1|9418.1|9416.1|9414.4|9412.4|146
1760977200000|2025-10-20 16:20:00|9418.4|9416.4|9415.9|9413.9|9418.4|9416.4|9415.1|9413.1|104
1760977500000|2025-10-20 16:25:00|9416.4|9414.4|9417.1|9415.1|9418.4|9416.4|9415.9|9413.9|42
1760977800000|2025-10-20 16:30:00|9416.9|9414.9|9416.4|9414.4|9417.4|9415.4|9415.6|9413.6|97
1760978100000|2025-10-20 16:35:00|9415.9|9413.9|9416.9|9414.9|9417.5|9415.5|9414.6|9412.6|62
1760978400000|2025-10-20 16:40:00|9417.1|9415.1|9417.9|9415.9|9419|9417|9416.4|9414.4|75
1760978700000|2025-10-20 16:45:00|9418.1|9416.1|9419.9|9417.9|9419.9|9417.9|9416.9|9414.9|77
1760979000000|2025-10-20 16:50:00|9419.6|9417.6|9421.1|9419.1|9421.9|9419.9|9419.4|9417.4|145
1760979300000|2025-10-20 16:55:00|9420.9|9418.9|9421.7|9419.7|9421.7|9419.7|9420.1|9418.1|158
1760979600000|2025-10-20 17:00:00|9421.4|9419.4|9425.8|9423.8|9427.8|9425.8|9420.4|9418.4|100
1760979900000|2025-10-20 17:05:00|9425.5|9423.5|9426.9|9424.9|9427.2|9425.2|9424.6|9422.6|100
1760980200000|2025-10-20 17:10:00|9426.6|9424.6|9426.6|9424.6|9426.9|9424.9|9425.4|9423.4|35
1760980500000|2025-10-20 17:15:00|9426.4|9424.4|9429.4|9427.4|9429.6|9427.6|9426.1|9424.1|55
1760980800000|2025-10-20 17:20:00|9429.6|9427.6|9429.7|9427.7|9430.5|9428.5|9428.4|9426.4|63
1760981100000|2025-10-20 17:25:00|9429.6|9427.6|9425.9|9423.9|9429.6|9427.6|9425.9|9423.9|88
1760981400000|2025-10-20 17:30:00|9426.1|9424.1|9425.6|9423.6|9426.9|9424.9|9423.9|9421.9|160
1760981700000|2025-10-20 17:35:00|9425.4|9423.4|9428.8|9426.8|9429.1|9427.1|9425.1|9423.1|38
1760982000000|2025-10-20 17:40:00|9429|9427|9429.6|9427.6|9430.6|9428.6|9428.3|9426.3|50
1760982300000|2025-10-20 17:45:00|9429.4|9427.4|9432.8|9430.8|9433.1|9431.1|9429.1|9427.1|42
1760982600000|2025-10-20 17:50:00|9433.1|9431.1|9431.6|9429.6|9433.3|9431.3|9429.6|9427.6|102
1760982900000|2025-10-20 17:55:00|9431.9|9429.9|9433.5|9431.5|9434|9432|9429.4|9427.4|231
1760983200000|2025-10-20 18:00:00|9433.7|9431.7|9435.9|9433.9|9435.9|9433.9|9433.7|9431.7|82
1760983500000|2025-10-20 18:05:00|9436.4|9434.4|9437.2|9435.2|9437.7|9435.7|9435.9|9433.9|45
1760983800000|2025-10-20 18:10:00|9437.5|9435.5|9437.6|9435.6|9438.1|9436.1|9436.8|9434.8|42
1760984100000|2025-10-20 18:15:00|9437.1|9435.1|9434.9|9432.9|9437.4|9435.4|9434.4|9432.4|54
1760984400000|2025-10-20 18:20:00|9434.4|9432.4|9434.6|9432.6|9436.1|9434.1|9433.4|9431.4|30
1760984700000|2025-10-20 18:25:00|9434.9|9432.9|9434.6|9432.6|9434.9|9432.9|9432.9|9430.9|53
1760985000000|2025-10-20 18:30:00|9434.9|9432.9|9433.1|9431.1|9435.6|9433.6|9432.1|9430.1|44
1760985300000|2025-10-20 18:35:00|9433.6|9431.6|9434.4|9432.4|9435|9433|9433.5|9431.5|43
1760985600000|2025-10-20 18:40:00|9434.6|9432.6|9433.9|9431.9|9434.6|9432.6|9433.6|9431.6|29
1760985900000|2025-10-20 18:45:00|9433.6|9431.6|9432.1|9430.1|9434.6|9432.6|9431.9|9429.9|61
1760986200000|2025-10-20 18:50:00|9432.4|9430.4|9432.6|9430.6|9433.1|9431.1|9431.4|9429.4|31
1760986500000|2025-10-20 18:55:00|9432.9|9430.9|9433.5|9431.5|9434.2|9432.2|9432.4|9430.4|48
1760986800000|2025-10-20 19:00:00|9433.3|9431.3|9433.1|9431.1|9435.1|9433.1|9432.3|9430.3|40
1760987100000|2025-10-20 19:05:00|9433.3|9431.3|9431.5|9429.5|9434|9432|9431.5|9429.5|21
1760987400000|2025-10-20 19:10:00|9431.2|9429.2|9430.7|9428.7|9431.2|9429.2|9429|9427|79
1760987700000|2025-10-20 19:15:00|9431|9429|9429.9|9427.9|9431.7|9429.7|9429.4|9427.4|40
1760988000000|2025-10-20 19:20:00|9429.4|9427.4|9430.6|9428.6|9430.7|9428.7|9428.6|9426.6|107
1760988300000|2025-10-20 19:25:00|9431.1|9429.1|9433|9431|9433.4|9431.4|9430.8|9428.8|25
1760988600000|2025-10-20 19:30:00|9432.5|9430.5|9433|9431|9433.2|9431.2|9431.3|9429.3|57
1760988900000|2025-10-20 19:35:00|9432.7|9430.7|9432.6|9430.6|9433|9431|9431.8|9429.8|50
1760989200000|2025-10-20 19:40:00|9432.8|9430.8|9431.3|9429.3|9433.1|9431.1|9431|9429|46
1760989500000|2025-10-20 19:45:00|9431.6|9429.6|9434.5|9432.5|9435.2|9433.2|9431.1|9429.1|108
1760989800000|2025-10-20 19:50:00|9434.8|9432.8|9435|9433|9435.8|9433.8|9433.6|9431.6|211
1760990100000|2025-10-20 19:55:00|9435.8|9433.8|9434.9|9430.9|9437|9435|9432.3|9430.3|414
1760990400000|2025-10-20 20:00:00|9434.5|9430.5|9434.8|9430.8|9434.9|9430.9|9432.6|9428.6|0
1760990700000|2025-10-20 20:05:00|9434.7|9430.7|9435.5|9431.5|9435.6|9431.6|9434.1|9430.1|0
1760991000000|2025-10-20 20:10:00|9435.4|9431.4|9436.7|9432.7|9437.1|9433.1|9435.3|9431.3|0
1760991300000|2025-10-20 20:15:00|9436.5|9432.5|9436.7|9432.7|9436.9|9432.9|9435.9|9431.9|0
1760991600000|2025-10-20 20:20:00|9436.8|9432.8|9436.5|9432.5|9436.8|9432.8|9436.1|9432.1|0
1760991900000|2025-10-20 20:25:00|9436.6|9432.6|9436.8|9432.8|9436.8|9432.8|9436.2|9432.2|0
1760992200000|2025-10-20 20:30:00|9436.7|9432.7|9436.5|9432.5|9437.2|9433.2|9436.3|9432.3|0
1760992500000|2025-10-20 20:35:00|9436.6|9432.6|9436.7|9432.7|9437|9433|9436.5|9432.5|0
1760992800000|2025-10-20 20:40:00|9436.6|9432.6|9436.5|9432.5|9436.8|9432.8|9436.2|9432.2|0
1760993100000|2025-10-20 20:45:00|9436.4|9432.4|9435.8|9431.8|9436.6|9432.6|9435.5|9431.5|0
1760993400000|2025-10-20 20:50:00|9435.6|9431.6|9436.2|9432.2|9436.3|9432.3|9435.4|9431.4|0
1760993700000|2025-10-20 20:55:00|9436.1|9432.1|9437|9433|9437|9433|9435.9|9431.9|0
1760994000000|2025-10-20 21:00:00|9436.9|9432.9|9437.2|9433.2|9437.3|9433.3|9436.5|9432.5|0
1760994300000|2025-10-20 21:05:00|9437.1|9433.1|9437.2|9433.2|9437.9|9433.9|9437.1|9433.1|0
1760994600000|2025-10-20 21:10:00|9437.1|9433.1|9438.2|9434.2|9438.2|9434.2|9437.1|9433.1|0
1760994900000|2025-10-20 21:15:00|9438.3|9434.3|9438.1|9434.1|9438.3|9434.3|9438.1|9434.1|0
1760995200000|2025-10-20 21:20:00|9438.2|9434.2|9438.1|9434.1|9438.2|9434.2|9438.1|9434.1|0
1760995500000|2025-10-20 21:25:00|9438.2|9434.2|9438.2|9434.2|9438.2|9434.2|9438.1|9434.1|0
1760995800000|2025-10-20 21:30:00|9438.3|9434.3|9438.3|9434.3|9438.4|9434.4|9438.3|9434.3|0
1760996100000|2025-10-20 21:35:00|9438.4|9434.4|9438.4|9434.4|9438.4|9434.4|9438.4|9434.4|0
1760996400000|2025-10-20 21:40:00|9438.6|9434.6|9438.1|9434.1|9438.6|9434.6|9438.1|9434.1|0
1760996700000|2025-10-20 21:45:00|9438.2|9434.2|9438.1|9434.1|9438.2|9434.2|9438.1|9434.1|0
1760997300000|2025-10-20 21:55:00|9438|9434|9438|9434|9438|9434|9437.9|9433.9|0
1760997600000|2025-10-20 22:00:00|9437.8|9433.8|9436.4|9432.4|9437.8|9433.8|9436.3|9432.3|0
1760997900000|2025-10-20 22:05:00|9436.5|9432.5|9436.6|9432.6|9436.7|9432.7|9435.3|9431.3|0
1760998200000|2025-10-20 22:10:00|9436.5|9432.5|9436.1|9432.1|9436.9|9432.9|9436|9432|0
1760998500000|2025-10-20 22:15:00|9435.9|9431.9|9440.7|9436.7|9440.8|9436.8|9435.5|9431.5|0
1760998800000|2025-10-20 22:20:00|9440.8|9436.8|9440.1|9436.1|9440.9|9436.9|9439.1|9435.1|0
1760999100000|2025-10-20 22:25:00|9440.2|9436.2|9439.9|9435.9|9441|9437|9439.9|9435.9|0
1760999400000|2025-10-20 22:30:00|9439.8|9435.8|9439.5|9435.5|9440.2|9436.2|9439|9435|0
1760999700000|2025-10-20 22:35:00|9439.6|9435.6|9439.4|9435.4|9439.7|9435.7|9438.9|9434.9|0
1761000000000|2025-10-20 22:40:00|9439.5|9435.5|9439.9|9435.9|9440.2|9436.2|9439.4|9435.4|0
1761000300000|2025-10-20 22:45:00|9440|9436|9439.5|9435.5|9440.2|9436.2|9439.4|9435.4|0
1761000600000|2025-10-20 22:50:00|9439.4|9435.4|9439.6|9435.6|9440.2|9436.2|9439.4|9435.4|0
1761000900000|2025-10-20 22:55:00|9439.7|9435.7|9439.4|9435.4|9439.8|9435.8|9439.2|9435.2|0
1761001200000|2025-10-20 23:00:00|9439.5|9435.5|9440.7|9436.7|9440.9|9436.9|9439.4|9435.4|0
1761001500000|2025-10-20 23:05:00|9440.6|9436.6|9440.9|9436.9|9441|9437|9440.3|9436.3|0
1761001800000|2025-10-20 23:10:00|9441|9437|9440.6|9436.6|9442.1|9438.1|9440.6|9436.6|0
1761002100000|2025-10-20 23:15:00|9440.7|9436.7|9439.4|9435.4|9440.7|9436.7|9438.8|9434.8|0
1761002400000|2025-10-20 23:20:00|9439.5|9435.5|9439.8|9435.8|9440.1|9436.1|9439.5|9435.5|0
1761002700000|2025-10-20 23:25:00|9439.9|9435.9|9440.6|9436.6|9440.6|9436.6|9439.8|9435.8|0
1761003000000|2025-10-20 23:30:00|9440.7|9436.7|9441.2|9437.2|9441.2|9437.2|9440.4|9436.4|0
1761003300000|2025-10-20 23:35:00|9441.1|9437.1|9440.1|9436.1|9441.2|9437.2|9440|9436|0
1761003600000|2025-10-20 23:40:00|9440|9436|9439.7|9435.7|9440.2|9436.2|9439.3|9435.3|0
1761003900000|2025-10-20 23:45:00|9439.6|9435.6|9438.2|9434.2|9439.6|9435.6|9438.2|9434.2|0
1761004200000|2025-10-20 23:50:00|9438.1|9434.1|9438.4|9434.4|9438.8|9434.8|9437.9|9433.9|0
1761004500000|2025-10-20 23:55:00|9438.3|9434.3|9439.1|9435.1|9439.2|9435.2|9438.3|9434.3|0
1761004800000|2025-10-21 00:00:00|9439|9435|9435.3|9432.3|9439.6|9436.6|9435.3|9432.3|64
1761005100000|2025-10-21 00:05:00|9435.6|9432.6|9438.8|9435.8|9440|9437|9435.1|9432.1|12
1761005400000|2025-10-21 00:10:00|9439.5|9436.5|9438.9|9435.9|9440.5|9437.5|9438.9|9435.9|4
1761005700000|2025-10-21 00:15:00|9439.2|9436.2|9440.4|9437.4|9441.8|9438.8|9438.9|9435.9|69
1761006000000|2025-10-21 00:20:00|9440.7|9437.7|9439.4|9436.4|9441.7|9438.7|9439.4|9436.4|16
1761006300000|2025-10-21 00:25:00|9439.7|9436.7|9442.6|9439.6|9444.2|9441.2|9439.4|9436.4|22
1761006600000|2025-10-21 00:30:00|9442.3|9439.3|9440.6|9437.6|9442.3|9439.3|9439.9|9436.9|10
1761006900000|2025-10-21 00:35:00|9440.9|9437.9|9440.9|9437.9|9441.7|9438.7|9440.4|9437.4|5
1761007200000|2025-10-21 00:40:00|9441.1|9438.1|9441.7|9438.7|9441.7|9438.7|9440.7|9437.7|1
1761007500000|2025-10-21 00:45:00|9441.2|9438.2|9442|9439|9442|9439|9441.2|9438.2|0
1761007800000|2025-10-21 00:50:00|9441.5|9438.5|9443.7|9440.7|9443.7|9440.7|9441.5|9438.5|4
1761008100000|2025-10-21 00:55:00|9443.5|9440.5|9444|9441|9444.2|9441.2|9442.5|9439.5|0
1761008400000|2025-10-21 01:00:00|9443.7|9440.7|9446.4|9443.4|9447.1|9444.1|9443.4|9440.4|33
1761008700000|2025-10-21 01:05:00|9446.7|9443.7|9443.6|9440.6|9446.8|9443.8|9443.3|9440.3|9
1761009000000|2025-10-21 01:10:00|9443.7|9440.7|9444.8|9441.8|9445.8|9442.8|9443.7|9440.7|7
1761009300000|2025-10-21 01:15:00|9444.3|9441.3|9444.5|9441.5|9444.8|9441.8|9443.5|9440.5|14
1761009600000|2025-10-21 01:20:00|9444.3|9441.3|9442.5|9439.5|9445.5|9442.5|9442.5|9439.5|34
1761009900000|2025-10-21 01:25:00|9442.7|9439.7|9441.2|9438.2|9442.7|9439.7|9440.2|9437.2|9
1761010200000|2025-10-21 01:30:00|9441.6|9438.6|9442.3|9439.3|9444.1|9441.1|9441.1|9438.1|26
1761010500000|2025-10-21 01:35:00|9441.8|9438.8|9441.1|9438.1|9441.8|9438.8|9439.3|9436.3|34
1761010800000|2025-10-21 01:40:00|9440.9|9437.9|9440.1|9437.1|9441.9|9438.9|9439.6|9436.6|46
1761011100000|2025-10-21 01:45:00|9440.4|9437.4|9441.4|9438.4|9442.1|9439.1|9439.9|9436.9|28
1761011400000|2025-10-21 01:50:00|9441.6|9438.6|9441|9438|9442.3|9439.3|9441|9438|17
1761011700000|2025-10-21 01:55:00|9441.3|9438.3|9440.4|9437.4|9441.8|9438.8|9439.9|9436.9|21
1761012000000|2025-10-21 02:00:00|9440.6|9437.6|9441.6|9438.6|9442.1|9439.1|9440.6|9437.6|13
1761012300000|2025-10-21 02:05:00|9441.4|9438.4|9441.3|9438.3|9442.3|9439.3|9441.3|9438.3|12
1761012600000|2025-10-21 02:10:00|9441.5|9438.5|9442.5|9439.5|9442.8|9439.8|9441.3|9438.3|19
1761012900000|2025-10-21 02:15:00|9442.8|9439.8|9442.4|9439.4|9443.2|9440.2|9442.2|9439.2|11
1761013200000|2025-10-21 02:20:00|9442.7|9439.7|9443.2|9440.2|9443.9|9440.9|9442.4|9439.4|8
1761013500000|2025-10-21 02:25:00|9442.9|9439.9|9444.8|9441.8|9444.8|9441.8|9442.7|9439.7|8
1761013800000|2025-10-21 02:30:00|9445.1|9442.1|9446.2|9443.2|9446.2|9443.2|9445.1|9442.1|6
1761014100000|2025-10-21 02:35:00|9446|9443|9446.3|9443.3|9446.5|9443.5|9445.5|9442.5|1
1761014400000|2025-10-21 02:40:00|9446.5|9443.5|9444|9441|9446.5|9443.5|9444|9441|8
1761014700000|2025-10-21 02:45:00|9444.3|9441.3|9445.5|9442.5|9445.5|9442.5|9443.8|9440.8|7
1761015000000|2025-10-21 02:50:00|9445.9|9442.9|9443.1|9440.1|9445.9|9442.9|9442.4|9439.4|19
1761015300000|2025-10-21 02:55:00|9442.9|9439.9|9443.6|9440.6|9443.6|9440.6|9442.1|9439.1|3
1761015600000|2025-10-21 03:00:00|9444.1|9441.1|9445.3|9442.3|9445.6|9442.6|9443.6|9440.6|3
1761015900000|2025-10-21 03:05:00|9445.5|9442.5|9447.1|9444.1|9447.6|9444.6|9445.3|9442.3|7
1761016200000|2025-10-21 03:10:00|9447.4|9444.4|9447.7|9444.7|9447.9|9444.9|9447.1|9444.1|2
1761016500000|2025-10-21 03:15:00|9448|9445|9447|9444|9448|9445|9447|9444|12
1761016800000|2025-10-21 03:20:00|9446.6|9443.6|9448.1|9445.1|9448.4|9445.4|9446.6|9443.6|7
1761017100000|2025-10-21 03:25:00|9448.3|9445.3|9444.9|9441.9|9448.6|9445.6|9444.9|9441.9|19
1761017400000|2025-10-21 03:30:00|9445|9442|9445.8|9442.8|9446.8|9443.8|9444|9441|9
1761017700000|2025-10-21 03:35:00|9446|9443|9444.4|9441.4|9446.3|9443.3|9443.7|9440.7|6
1761018000000|2025-10-21 03:40:00|9444.2|9441.2|9442.4|9439.4|9444.2|9441.2|9441.9|9438.9|3
1761018300000|2025-10-21 03:45:00|9442.7|9439.7|9441.9|9438.9|9442.9|9439.9|9441.2|9438.2|9
1761018600000|2025-10-21 03:50:00|9442.4|9439.4|9442.1|9439.1|9442.4|9439.4|9440.4|9437.4|11
1761018900000|2025-10-21 03:55:00|9442.4|9439.4|9442.6|9439.6|9443.1|9440.1|9441.9|9438.9|7
1761019200000|2025-10-21 04:00:00|9442.4|9439.4|9442.1|9439.1|9442.9|9439.9|9440.9|9437.9|10
1761019500000|2025-10-21 04:05:00|9442.6|9439.6|9441.7|9438.7|9442.7|9439.7|9441.4|9438.4|1
1761019800000|2025-10-21 04:10:00|9441.9|9438.9|9439.3|9436.3|9442.2|9439.2|9438.8|9435.8|12
1761020100000|2025-10-21 04:15:00|9440.1|9437.1|9440.1|9437.1|9440.5|9437.5|9439.3|9436.3|4
1761020400000|2025-10-21 04:20:00|9440.6|9437.6|9440.4|9437.4|9440.8|9437.8|9439.7|9436.7|3
1761020700000|2025-10-21 04:25:00|9440.7|9437.7|9440.7|9437.7|9441.7|9438.7|9440.2|9437.2|7
1761021000000|2025-10-21 04:30:00|9440.8|9437.8|9439.8|9436.8|9441.1|9438.1|9439.3|9436.3|0
1761021300000|2025-10-21 04:35:00|9440.1|9437.1|9440.6|9437.6|9441.1|9438.1|9439.7|9436.7|1
1761021600000|2025-10-21 04:40:00|9440.8|9437.8|9439.1|9436.1|9441.1|9438.1|9438.8|9435.8|3
1761021900000|2025-10-21 04:45:00|9439.8|9436.8|9438.5|9435.5|9439.8|9436.8|9438.3|9435.3|2
1761022200000|2025-10-21 04:50:00|9438.7|9435.7|9439.7|9436.7|9440.2|9437.2|9438.5|9435.5|1
1761022500000|2025-10-21 04:55:00|9439.4|9436.4|9436.7|9433.7|9439.4|9436.4|9435.1|9432.1|16
1761022800000|2025-10-21 05:00:00|9437|9434|9436.6|9433.6|9438.9|9435.9|9435.7|9432.7|30
1761023100000|2025-10-21 05:05:00|9436.4|9433.4|9438.9|9435.9|9439.5|9436.5|9436.1|9433.1|5
1761023400000|2025-10-21 05:10:00|9439.1|9436.1|9438.6|9435.6|9439.4|9436.4|9437.6|9434.6|6
1761023700000|2025-10-21 05:15:00|9438.9|9435.9|9438.6|9435.6|9439.6|9436.6|9438.4|9435.4|0
1761024000000|2025-10-21 05:20:00|9438.9|9435.9|9435.4|9432.4|9439.1|9436.1|9435.4|9432.4|10
1761024300000|2025-10-21 05:25:00|9436.1|9433.1|9435.1|9432.1|9436.1|9433.1|9433.6|9430.6|13
1761024600000|2025-10-21 05:30:00|9434.9|9431.9|9436.1|9433.1|9437.6|9434.6|9433.9|9430.9|34
1761024900000|2025-10-21 05:35:00|9436.6|9433.6|9436.6|9433.6|9437|9434|9435.7|9432.7|21
1761025200000|2025-10-21 05:40:00|9437.1|9434.1|9437.9|9434.9|9437.9|9434.9|9436.1|9433.1|19
1761025500000|2025-10-21 05:45:00|9437.4|9434.4|9436.2|9433.2|9437.7|9434.7|9435.8|9432.8|13
1761025800000|2025-10-21 05:50:00|9436|9433|9434.1|9431.1|9436.2|9433.2|9433.4|9430.4|65
1761026100000|2025-10-21 05:55:00|9434.4|9431.4|9437.6|9434.6|9438.4|9435.4|9434.4|9431.4|4
1761026400000|2025-10-21 06:00:00|9437.8|9434.8|9431|9429|9438.4|9436.4|9430.5|9428.5|133
1761026700000|2025-10-21 06:05:00|9431.3|9429.3|9428.6|9426.6|9431.7|9429.7|9428.6|9426.6|66
1761027000000|2025-10-21 06:10:00|9428.4|9426.4|9426.6|9424.6|9428.8|9426.8|9426.1|9424.1|124
1761027300000|2025-10-21 06:15:00|9426.3|9424.3|9428|9426|9428.9|9426.9|9426.2|9424.2|152
1761027600000|2025-10-21 06:20:00|9428.3|9426.3|9431.5|9429.5|9431.5|9429.5|9426.9|9424.9|58
1761027900000|2025-10-21 06:25:00|9431.3|9429.3|9430.8|9428.8|9431.6|9429.6|9429.4|9427.4|53
1761028200000|2025-10-21 06:30:00|9431.5|9429.5|9430|9428|9433.3|9431.3|9429.7|9427.7|82
1761028500000|2025-10-21 06:35:00|9430.2|9428.2|9427.5|9425.5|9431.1|9429.1|9426.4|9424.4|253
1761028800000|2025-10-21 06:40:00|9427.2|9425.2|9428|9426|9429.4|9427.4|9426.2|9424.2|100
1761029100000|2025-10-21 06:45:00|9428.2|9426.2|9432.2|9430.2|9432.6|9430.6|9427.5|9425.5|143
1761029400000|2025-10-21 06:50:00|9432.3|9430.3|9431.5|9429.5|9434.2|9432.2|9431.3|9429.3|192
1761029700000|2025-10-21 06:55:00|9431.3|9429.3|9433|9431|9434.7|9432.7|9430.4|9428.4|414
1761030000000|2025-10-21 07:00:00|9433.2|9432|9426.3|9425.3|9437.6|9436.6|9424.6|9423.6|2222
1761030300000|2025-10-21 07:05:00|9426.4|9425.4|9431.4|9430.4|9432.7|9431.7|9422.7|9421.7|559
1761030600000|2025-10-21 07:10:00|9431.1|9430.1|9431.6|9430.6|9434.2|9433.2|9429.9|9428.9|595
1761030900000|2025-10-21 07:15:00|9431.4|9430.4|9435.9|9434.9|9439.4|9438.4|9429.6|9428.6|520
1761031200000|2025-10-21 07:20:00|9436.7|9435.7|9437|9436|9440.1|9439.1|9434.4|9433.4|296
1761031500000|2025-10-21 07:25:00|9437.2|9436.2|9435.8|9434.8|9437.3|9436.3|9432.9|9431.9|289
1761031800000|2025-10-21 07:30:00|9436|9435|9438.5|9437.5|9440.4|9439.4|9436|9435|328
1761032100000|2025-10-21 07:35:00|9438.3|9437.3|9435.6|9434.6|9438.3|9437.3|9434.7|9433.7|265
1761032400000|2025-10-21 07:40:00|9435.4|9434.4|9434.1|9433.1|9436.7|9435.7|9432.8|9431.8|335
1761032700000|2025-10-21 07:45:00|9433.8|9432.8|9432.8|9431.8|9435.5|9434.5|9432.1|9431.1|241
1761033000000|2025-10-21 07:50:00|9433.5|9432.5|9436.8|9435.8|9438|9437|9432.1|9431.1|245
1761033300000|2025-10-21 07:55:00|9436|9435|9434|9433|9436.9|9435.9|9433.1|9432.1|196
1761033600000|2025-10-21 08:00:00|9433.3|9432.3|9431.7|9430.7|9433.9|9432.9|9430.3|9429.3|243
1761033900000|2025-10-21 08:05:00|9431.5|9430.5|9431.1|9430.1|9434|9433|9430.4|9429.4|210
1761034200000|2025-10-21 08:10:00|9431.3|9430.3|9431.3|9430.3|9433.3|9432.3|9429.6|9428.6|205
1761034500000|2025-10-21 08:15:00|9431.6|9430.6|9427.5|9426.5|9432.1|9431.1|9427.1|9426.1|227
1761034800000|2025-10-21 08:20:00|9427.4|9426.4|9427.4|9426.4|9427.5|9426.5|9424.2|9423.2|181
1761035100000|2025-10-21 08:25:00|9427.2|9426.2|9423.8|9422.8|9427.9|9426.9|9422.6|9421.6|191
1761035400000|2025-10-21 08:30:00|9424|9423|9424.6|9423.6|9425.6|9424.6|9421.3|9420.3|251
1761035700000|2025-10-21 08:35:00|9424.9|9423.9|9423.4|9422.4|9425.4|9424.4|9423.1|9422.1|127
1761036000000|2025-10-21 08:40:00|9423.3|9422.3|9422.8|9421.8|9423.5|9422.5|9419.8|9418.8|178
1761036300000|2025-10-21 08:45:00|9423.3|9422.3|9423.3|9422.3|9424|9423|9421.8|9420.8|126
1761036600000|2025-10-21 08:50:00|9423.5|9422.5|9422.5|9421.5|9424.6|9423.6|9422|9421|115
1761036900000|2025-10-21 08:55:00|9423.2|9422.2|9421|9420|9423.5|9422.5|9419|9418|147
1761037200000|2025-10-21 09:00:00|9421.3|9420.3|9422.5|9421.5|9422.8|9421.8|9420.9|9419.9|189
1761037500000|2025-10-21 09:05:00|9422.8|9421.8|9423.3|9422.3|9423.7|9422.7|9421.8|9420.8|84
1761037800000|2025-10-21 09:10:00|9422.9|9421.9|9424.6|9423.6|9425.9|9424.9|9422.6|9421.6|155
1761038100000|2025-10-21 09:15:00|9424.9|9423.9|9422.9|9421.9|9424.9|9423.9|9422.4|9421.4|90
1761038400000|2025-10-21 09:20:00|9422.6|9421.6|9423.4|9422.4|9423.5|9422.5|9420.1|9419.1|119
1761038700000|2025-10-21 09:25:00|9423.9|9422.9|9422.4|9421.4|9424.1|9423.1|9421.4|9420.4|103
1761039000000|2025-10-21 09:30:00|9422.6|9421.6|9421.4|9420.4|9423.9|9422.9|9419.9|9418.9|172
1761039300000|2025-10-21 09:35:00|9421.1|9420.1|9422.1|9421.1|9423.4|9422.4|9419.4|9418.4|273
1761039600000|2025-10-21 09:40:00|9422.6|9421.6|9423.7|9422.7|9424.2|9423.2|9422.1|9421.1|73
1761039900000|2025-10-21 09:45:00|9423.2|9422.2|9423.7|9422.7|9425.2|9424.2|9423.1|9422.1|64
1761040200000|2025-10-21 09:50:00|9423.2|9422.2|9424.6|9423.6|9425.4|9424.4|9422.7|9421.7|86
1761040500000|2025-10-21 09:55:00|9424.8|9423.8|9423.6|9422.6|9424.9|9423.9|9421.7|9420.7|72
1761040800000|2025-10-21 10:00:00|9423.4|9422.4|9422.1|9421.1|9426.1|9425.1|9422.1|9421.1|149
1761041100000|2025-10-21 10:05:00|9422.2|9421.2|9421.8|9420.8|9422.8|9421.8|9421.2|9420.2|84
1761041400000|2025-10-21 10:10:00|9422|9421|9420.4|9419.4|9422.4|9421.4|9419.3|9418.3|141
1761041700000|2025-10-21 10:15:00|9420.6|9419.6|9421.5|9420.5|9422.2|9421.2|9419.6|9418.6|122
1761042000000|2025-10-21 10:20:00|9422.3|9421.3|9422.3|9421.3|9423.7|9422.7|9420.3|9419.3|99
1761042300000|2025-10-21 10:25:00|9421.9|9420.9|9422.9|9421.9|9423.6|9422.6|9420.2|9419.2|153
1761042600000|2025-10-21 10:30:00|9422.4|9421.4|9422|9421|9423.4|9422.4|9421.6|9420.6|155
1761042900000|2025-10-21 10:35:00|9422.3|9421.3|9424.7|9423.7|9426.5|9425.5|9421.5|9420.5|151
1761043200000|2025-10-21 10:40:00|9425.1|9424.1|9422.6|9421.6|9425.1|9424.1|9422.6|9421.6|136
1761043500000|2025-10-21 10:45:00|9422.3|9421.3|9423.8|9422.8|9424.4|9423.4|9421.8|9420.8|59
1761043800000|2025-10-21 10:50:00|9424|9423|9424.2|9423.2|9424.9|9423.9|9422.5|9421.5|98
1761044100000|2025-10-21 10:55:00|9424.7|9423.7|9426.4|9425.4|9426.6|9425.6|9423.1|9422.1|327
1761044400000|2025-10-21 11:00:00|9426|9425|9425.9|9424.9|9427|9426|9424|9423|170
1761044700000|2025-10-21 11:05:00|9426.1|9425.1|9426.8|9425.8|9428.7|9427.7|9425.4|9424.4|128
1761045000000|2025-10-21 11:10:00|9426.9|9425.9|9433.8|9432.8|9434|9433|9426.9|9425.9|123
1761045300000|2025-10-21 11:15:00|9433.9|9432.9|9433.2|9432.2|9436.5|9435.5|9432.9|9431.9|279
1761045600000|2025-10-21 11:20:00|9432.6|9431.6|9432.9|9431.9|9434.2|9433.2|9431.6|9430.6|133
1761045900000|2025-10-21 11:25:00|9432.8|9431.8|9433.7|9432.7|9434.8|9433.8|9431.6|9430.6|147
1761046200000|2025-10-21 11:30:00|9433.3|9432.3|9435.3|9434.3|9436.6|9435.6|9431.8|9430.8|329
1761046500000|2025-10-21 11:35:00|9435.5|9434.5|9435.9|9434.9|9436.7|9435.7|9434.3|9433.3|180
1761046800000|2025-10-21 11:40:00|9435.7|9434.7|9435.3|9434.3|9437.1|9436.1|9434.2|9433.2|145
1761047100000|2025-10-21 11:45:00|9435.5|9434.5|9436.5|9435.5|9436.9|9435.9|9434.5|9433.5|173
1761047400000|2025-10-21 11:50:00|9435.9|9434.9|9432.1|9431.1|9436.2|9435.2|9431.4|9430.4|218
1761047700000|2025-10-21 11:55:00|9432.4|9431.4|9433|9432|9434.6|9433.6|9431.4|9430.4|200
1761048000000|2025-10-21 12:00:00|9433.5|9432.5|9435.1|9434.1|9435.3|9434.3|9432.2|9431.2|158
1761048300000|2025-10-21 12:05:00|9435.3|9434.3|9433.3|9432.3|9435.3|9434.3|9432.8|9431.8|208
1761048600000|2025-10-21 12:10:00|9433.1|9432.1|9426.7|9425.7|9433.9|9432.9|9426.4|9425.4|287
1761048900000|2025-10-21 12:15:00|9426.4|9425.4|9431.1|9430.1|9431.1|9430.1|9425.4|9424.4|194
1761049200000|2025-10-21 12:20:00|9431.5|9430.5|9432.5|9431.5|9433.4|9432.4|9429.8|9428.8|172
1761049500000|2025-10-21 12:25:00|9432.8|9431.8|9433.3|9432.3|9435|9434|9431.6|9430.6|281
1761049800000|2025-10-21 12:30:00|9432.4|9431.4|9432.8|9431.8|9434.6|9433.6|9429.8|9428.8|199
1761050100000|2025-10-21 12:35:00|9432.6|9431.6|9435|9434|9435.4|9434.4|9432|9431|181
1761050400000|2025-10-21 12:40:00|9435.3|9434.3|9440.1|9439.1|9441.1|9440.1|9434.7|9433.7|409
1761050700000|2025-10-21 12:45:00|9440.3|9439.3|9439.1|9438.1|9441.7|9440.7|9438.6|9437.6|230
1761051000000|2025-10-21 12:50:00|9438.7|9437.7|9436.1|9435.1|9438.7|9437.7|9436|9435|206
1761051300000|2025-10-21 12:55:00|9435.8|9434.8|9433.3|9432.3|9435.9|9434.9|9432.2|9431.2|237
1761051600000|2025-10-21 13:00:00|9434.2|9433.2|9430.7|9429.7|9435.4|9434.4|9430.5|9429.5|221
1761051900000|2025-10-21 13:05:00|9430.5|9429.5|9425|9424|9430.5|9429.5|9423.9|9422.9|378
1761052200000|2025-10-21 13:10:00|9425.7|9424.7|9427.8|9426.8|9428.5|9427.5|9423.8|9422.8|233
1761052500000|2025-10-21 13:15:00|9428.5|9427.5|9432.2|9431.2|9433.1|9432.1|9427.7|9426.7|228
1761052800000|2025-10-21 13:20:00|9431.1|9430.1|9430.9|9429.9|9434.4|9433.4|9430.4|9429.4|269
1761053100000|2025-10-21 13:25:00|9430.7|9429.7|9431.6|9430.6|9432.2|9431.2|9428.7|9427.7|208
1761053400000|2025-10-21 13:30:00|9431.8|9430.8|9428.5|9427.5|9432.7|9431.7|9427.5|9426.5|478
1761053700000|2025-10-21 13:35:00|9428.2|9427.2|9429.8|9428.8|9431|9430|9426|9425|374
1761054000000|2025-10-21 13:40:00|9429.5|9428.5|9430|9429|9430.7|9429.7|9427.5|9426.5|615
1761054300000|2025-10-21 13:45:00|9430.2|9429.2|9427|9426|9432.7|9431.7|9424.9|9423.9|797
1761054600000|2025-10-21 13:50:00|9426.3|9425.3|9421.4|9420.4|9426.3|9425.3|9418.4|9417.4|751
1761054900000|2025-10-21 13:55:00|9421.6|9420.6|9413.4|9412.4|9421.6|9420.6|9411.9|9410.9|783
1761055200000|2025-10-21 14:00:00|9413.7|9412.7|9407.9|9406.9|9414.7|9413.7|9407.1|9406.1|934
1761055500000|2025-10-21 14:05:00|9408.2|9407.2|9406.7|9405.7|9410.2|9409.2|9405.9|9404.9|1177
1761055800000|2025-10-21 14:10:00|9408.1|9407.1|9407.1|9406.1|9413.4|9412.4|9406.2|9405.2|739
1761056100000|2025-10-21 14:15:00|9406.8|9405.8|9408.7|9407.7|9411.2|9410.2|9405.8|9404.8|636
1761056400000|2025-10-21 14:20:00|9408.8|9407.8|9414.4|9413.4|9416.5|9415.5|9408.8|9407.8|608
1761056700000|2025-10-21 14:25:00|9414.7|9413.7|9411.1|9410.1|9416.8|9415.8|9410|9409|403
1761057000000|2025-10-21 14:30:00|9410|9409|9413.1|9412.1|9413.2|9412.2|9408.2|9407.2|366
1761057300000|2025-10-21 14:35:00|9412.8|9411.8|9415.4|9414.4|9418.4|9417.4|9412.1|9411.1|504
1761057600000|2025-10-21 14:40:00|9415.9|9414.9|9418.1|9417.1|9419.9|9418.9|9415.3|9414.3|378
1761057900000|2025-10-21 14:45:00|9418.6|9417.6|9420.9|9419.9|9421.8|9420.8|9417.2|9416.2|579
1761058200000|2025-10-21 14:50:00|9420.5|9419.5|9427.9|9426.9|9429.2|9428.2|9420.5|9419.5|1221
1761058500000|2025-10-21 14:55:00|9428.1|9427.1|9429|9428|9431|9430|9427.4|9426.4|328
1761058800000|2025-10-21 15:00:00|9428.4|9427.4|9433.4|9432.4|9434.7|9433.7|9427.7|9426.7|509
1761059100000|2025-10-21 15:05:00|9433.2|9432.2|9432.7|9431.7|9434.2|9433.2|9430.7|9429.7|392
1761059400000|2025-10-21 15:10:00|9432.6|9431.6|9432.8|9431.8|9434.3|9433.3|9431.6|9430.6|561
1761059700000|2025-10-21 15:15:00|9432.6|9431.6|9429.9|9428.9|9433.6|9432.6|9426.8|9425.8|635
1761060000000|2025-10-21 15:20:00|9430.1|9429.1|9431.2|9430.2|9431.2|9430.2|9425.1|9424.1|584
1761060300000|2025-10-21 15:25:00|9430.9|9429.9|9428.7|9426.7|9431.6|9430.6|9427.7|9426.7|2120
1761060600000|2025-10-21 15:30:00|9429|9427|9426.3|9424.3|9430.8|9428.8|9420.3|9418.3|6623
1761060900000|2025-10-21 15:35:00|9426.6|9424.6|9427.2|9425.2|9427.4|9425.4|9420.1|9418.1|1242
1761061200000|2025-10-21 15:40:00|9427.4|9425.4|9429|9427|9431.6|9429.6|9426.5|9424.5|292
1761061500000|2025-10-21 15:45:00|9428.5|9426.5|9430.2|9428.2|9431.8|9429.8|9428.1|9426.1|220
1761061800000|2025-10-21 15:50:00|9429.7|9427.7|9429.5|9427.5|9431.7|9429.7|9429.4|9427.4|195
1761062100000|2025-10-21 15:55:00|9429.2|9427.2|9429.6|9427.6|9430.9|9428.9|9427.6|9425.6|238
1761062400000|2025-10-21 16:00:00|9428.6|9426.6|9429.8|9427.8|9431.8|9429.8|9427.4|9425.4|333
1761062700000|2025-10-21 16:05:00|9429.5|9427.5|9432.3|9430.3|9432.8|9430.8|9429.5|9427.5|155
1761063000000|2025-10-21 16:10:00|9432.5|9430.5|9432.4|9430.4|9433.5|9431.5|9431.5|9429.5|136
1761063300000|2025-10-21 16:15:00|9432.6|9430.6|9430|9428|9433.6|9431.6|9429.8|9427.8|55
1761063600000|2025-10-21 16:20:00|9429.8|9427.8|9434.8|9432.8|9435.1|9433.1|9429.8|9427.8|107
1761063900000|2025-10-21 16:25:00|9435|9433|9435.4|9433.4|9436.9|9434.9|9434|9432|75
1761064200000|2025-10-21 16:30:00|9435.1|9433.1|9437.6|9435.6|9437.6|9435.6|9435.1|9433.1|54
1761064500000|2025-10-21 16:35:00|9437.9|9435.9|9437.8|9435.8|9438|9436|9434.8|9432.8|50
1761064800000|2025-10-21 16:40:00|9437.3|9435.3|9436.1|9434.1|9437.5|9435.5|9435.5|9433.5|91
1761065100000|2025-10-21 16:45:00|9436.4|9434.4|9437.6|9435.6|9438.1|9436.1|9435.4|9433.4|41
1761065400000|2025-10-21 16:50:00|9437.4|9435.4|9430|9428|9438.5|9436.5|9429.5|9427.5|111
1761065700000|2025-10-21 16:55:00|9430.3|9428.3|9428.4|9426.4|9431|9429|9426.6|9424.6|58
1761066000000|2025-10-21 17:00:00|9428.2|9426.2|9428|9426|9428.9|9426.9|9423|9421|118
1761066300000|2025-10-21 17:05:00|9427.5|9425.5|9429.6|9427.6|9431.1|9429.1|9426.9|9424.9|101
1761066600000|2025-10-21 17:10:00|9429.8|9427.8|9432.3|9430.3|9432.6|9430.6|9429.6|9427.6|49
1761066900000|2025-10-21 17:15:00|9432.5|9430.5|9429.1|9427.1|9433|9431|9429|9427|61
1761067200000|2025-10-21 17:20:00|9429.4|9427.4|9430.1|9428.1|9430.7|9428.7|9426.7|9424.7|90
1761067500000|2025-10-21 17:25:00|9430.6|9428.6|9430.4|9428.4|9430.6|9428.6|9427.7|9425.7|14
1761067800000|2025-10-21 17:30:00|9430.7|9428.7|9430.1|9428.1|9430.9|9428.9|9429.3|9427.3|24
1761068100000|2025-10-21 17:35:00|9429.9|9427.9|9431.3|9429.3|9431.8|9429.8|9429.1|9427.1|24
1761068400000|2025-10-21 17:40:00|9431.6|9429.6|9431.2|9429.2|9434.2|9432.2|9431.2|9429.2|81
1761068700000|2025-10-21 17:45:00|9431.5|9429.5|9433.5|9431.5|9433.5|9431.5|9430.7|9428.7|33
1761069000000|2025-10-21 17:50:00|9433.3|9431.3|9432.3|9430.3|9433.5|9431.5|9430.9|9428.9|26
1761069300000|2025-10-21 17:55:00|9432.8|9430.8|9430.6|9428.6|9433.8|9431.8|9430.4|9428.4|13
1761069600000|2025-10-21 18:00:00|9430.4|9428.4|9433.6|9431.6|9433.6|9431.6|9429.9|9427.9|39
1761069900000|2025-10-21 18:05:00|9433.3|9431.3|9434.2|9432.2|9434.4|9432.4|9431.7|9429.7|96
1761070200000|2025-10-21 18:10:00|9434.4|9432.4|9431.5|9429.5|9434.4|9432.4|9431.1|9429.1|36
1761070500000|2025-10-21 18:15:00|9431.3|9429.3|9428|9426|9431.7|9429.7|9427.8|9425.8|26
1761070800000|2025-10-21 18:20:00|9428.3|9426.3|9430.8|9428.8|9430.8|9428.8|9428|9426|28
1761071100000|2025-10-21 18:25:00|9431.1|9429.1|9429.5|9427.5|9432.3|9430.3|9429.2|9427.2|50
1761071400000|2025-10-21 18:30:00|9429.8|9427.8|9429.6|9427.6|9430.4|9428.4|9428.7|9426.7|31
1761071700000|2025-10-21 18:35:00|9429.8|9427.8|9427.1|9425.1|9429.8|9427.8|9426.1|9424.1|34
1761072000000|2025-10-21 18:40:00|9426.6|9424.6|9425.4|9423.4|9426.8|9424.8|9424.7|9422.7|26
1761072300000|2025-10-21 18:45:00|9425.7|9423.7|9424.8|9422.8|9426.5|9424.5|9424.7|9422.7|36
1761072600000|2025-10-21 18:50:00|9425|9423|9422.8|9420.8|9425.8|9423.8|9422.5|9420.5|56
1761072900000|2025-10-21 18:55:00|9423.3|9421.3|9423|9421|9424.3|9422.3|9422.4|9420.4|54
1761073200000|2025-10-21 19:00:00|9422.8|9420.8|9420.9|9418.9|9423.3|9421.3|9419.9|9417.9|28
1761073500000|2025-10-21 19:05:00|9420.7|9418.7|9420.3|9418.3|9421.8|9419.8|9420|9418|53
1761073800000|2025-10-21 19:10:00|9420|9418|9422|9420|9422.3|9420.3|9419.8|9417.8|43
1761074100000|2025-10-21 19:15:00|9421.8|9419.8|9422.3|9420.3|9423|9421|9420.8|9418.8|69
1761074400000|2025-10-21 19:20:00|9422.5|9420.5|9421|9419|9422.8|9420.8|9421|9419|66
1761074700000|2025-10-21 19:25:00|9421.5|9419.5|9422|9420|9422.4|9420.4|9420.4|9418.4|16
1761075000000|2025-10-21 19:30:00|9421.8|9419.8|9421.4|9419.4|9423.4|9421.4|9421|9419|39
1761075300000|2025-10-21 19:35:00|9421.2|9419.2|9422|9420|9423.3|9421.3|9420.8|9418.8|35
1761075600000|2025-10-21 19:40:00|9421.8|9419.8|9423.8|9421.8|9423.8|9421.8|9421.5|9419.5|69
1761075900000|2025-10-21 19:45:00|9424|9422|9421.4|9419.4|9424.5|9422.5|9421.4|9419.4|62
1761076200000|2025-10-21 19:50:00|9421.9|9419.9|9426|9424|9426|9424|9421.9|9419.9|150
1761076500000|2025-10-21 19:55:00|9425.8|9423.8|9414.1|9410.1|9426.3|9424.3|9414|9410|123
1761076800000|2025-10-21 20:00:00|9415|9411|9413.1|9409.1|9416.9|9412.9|9411.5|9407.5|0
1761077100000|2025-10-21 20:05:00|9413|9409|9412.7|9408.7|9413.2|9409.2|9410.8|9406.8|0
1761077400000|2025-10-21 20:10:00|9412.9|9408.9|9413.4|9409.4|9413.7|9409.7|9411.7|9407.7|0
1761077700000|2025-10-21 20:15:00|9413.5|9409.5|9413.7|9409.7|9414.8|9410.8|9413.4|9409.4|0
1761078000000|2025-10-21 20:20:00|9413.8|9409.8|9413.8|9409.8|9414.5|9410.5|9413.3|9409.3|0
1761078300000|2025-10-21 20:25:00|9413.9|9409.9|9414.9|9410.9|9415|9411|9413.9|9409.9|0
1761078600000|2025-10-21 20:30:00|9414.8|9410.8|9414.3|9410.3|9415.1|9411.1|9413.9|9409.9|0
1761078900000|2025-10-21 20:35:00|9414.4|9410.4|9415.7|9411.7|9415.8|9411.8|9414.3|9410.3|0
1761079200000|2025-10-21 20:40:00|9415.8|9411.8|9415.5|9411.5|9416.2|9412.2|9415.1|9411.1|0
1761079500000|2025-10-21 20:45:00|9415.6|9411.6|9421.5|9417.5|9421.7|9417.7|9415.5|9411.5|0
1761079800000|2025-10-21 20:50:00|9421.4|9417.4|9422.5|9418.5|9422.5|9418.5|9420.8|9416.8|0
1761080100000|2025-10-21 20:55:00|9422.4|9418.4|9421.9|9417.9|9422.8|9418.8|9421.9|9417.9|0
1761080400000|2025-10-21 21:00:00|9422|9418|9422.5|9418.5|9422.5|9418.5|9422|9418|0
1761080700000|2025-10-21 21:05:00|9422.4|9418.4|9422.7|9418.7|9423.2|9419.2|9422|9418|0
1761081000000|2025-10-21 21:10:00|9422.6|9418.6|9421.4|9417.4|9422.6|9418.6|9421.4|9417.4|0
1761081300000|2025-10-21 21:15:00|9421.6|9417.6|9422|9418|9422.1|9418.1|9421.6|9417.6|0
1761081600000|2025-10-21 21:20:00|9421.8|9417.8|9422.1|9418.1|9422.3|9418.3|9421.6|9417.6|0
1761081900000|2025-10-21 21:25:00|9422.2|9418.2|9422.3|9418.3|9422.4|9418.4|9422|9418|0
1761082500000|2025-10-21 21:35:00|9422.2|9418.2|9422|9418|9422.2|9418.2|9422|9418|0
1761082800000|2025-10-21 21:40:00|9422.1|9418.1|9423|9419|9423.8|9419.8|9422.1|9418.1|0
1761083100000|2025-10-21 21:45:00|9423.1|9419.1|9423.3|9419.3|9424|9420|9423.1|9419.1|0
1761083400000|2025-10-21 21:50:00|9423.2|9419.2|9423.7|9419.7|9424.6|9420.6|9423.2|9419.2|0
1761083700000|2025-10-21 21:55:00|9423.6|9419.6|9423.7|9419.7|9424|9420|9423.1|9419.1|0
1761084000000|2025-10-21 22:00:00|9424.4|9420.4|9424|9420|9426.4|9422.4|9423.4|9419.4|0
1761084300000|2025-10-21 22:05:00|9423.9|9419.9|9423.2|9419.2|9424|9420|9422.7|9418.7|0
1761084600000|2025-10-21 22:10:00|9423.3|9419.3|9423.4|9419.4|9423.6|9419.6|9423|9419|0
1761084900000|2025-10-21 22:15:00|9423.5|9419.5|9424.5|9420.5|9424.9|9420.9|9423.4|9419.4|0
1761085200000|2025-10-21 22:20:00|9424.6|9420.6|9423.7|9419.7|9424.6|9420.6|9423.5|9419.5|0
1761085500000|2025-10-21 22:25:00|9423.8|9419.8|9425|9421|9425.2|9421.2|9423.7|9419.7|0
1761085800000|2025-10-21 22:30:00|9425.1|9421.1|9424.6|9420.6|9425.8|9421.8|9423.3|9419.3|0
1761086100000|2025-10-21 22:35:00|9424.5|9420.5|9424.1|9420.1|9424.9|9420.9|9423.9|9419.9|0
1761086400000|2025-10-21 22:40:00|9424|9420|9424.1|9420.1|9424.7|9420.7|9423.9|9419.9|0
1761086700000|2025-10-21 22:45:00|9424|9420|9424.1|9420.1|9424.1|9420.1|9423.2|9419.2|0
1761087000000|2025-10-21 22:50:00|9424|9420|9423.6|9419.6|9424.1|9420.1|9423.4|9419.4|0
1761087300000|2025-10-21 22:55:00|9423.5|9419.5|9424.2|9420.2|9424.4|9420.4|9423.3|9419.3|0
1761087600000|2025-10-21 23:00:00|9424.3|9420.3|9422.3|9418.3|9424.8|9420.8|9422.3|9418.3|0
1761087900000|2025-10-21 23:05:00|9422.4|9418.4|9422.2|9418.2|9422.5|9418.5|9421.7|9417.7|0
1761088200000|2025-10-21 23:10:00|9422.1|9418.1|9422.4|9418.4|9422.7|9418.7|9421.9|9417.9|0
1761088500000|2025-10-21 23:15:00|9422.5|9418.5|9422.3|9418.3|9422.8|9418.8|9422.1|9418.1|0
1761088800000|2025-10-21 23:20:00|9422.4|9418.4|9424.1|9420.1|9424.4|9420.4|9422|9418|0
1761089100000|2025-10-21 23:25:00|9424.2|9420.2|9423|9419|9424.5|9420.5|9422.8|9418.8|0
1761089400000|2025-10-21 23:30:00|9422.9|9418.9|9422.4|9418.4|9423.2|9419.2|9422.2|9418.2|0
1761089700000|2025-10-21 23:35:00|9422.5|9418.5|9422.4|9418.4|9422.7|9418.7|9422.3|9418.3|0
1761090000000|2025-10-21 23:40:00|9422.3|9418.3|9421.3|9417.3|9422.4|9418.4|9421.1|9417.1|0
1761090300000|2025-10-21 23:45:00|9421.4|9417.4|9421.1|9417.1|9421.8|9417.8|9420.6|9416.6|0
1761090600000|2025-10-21 23:50:00|9421|9417|9421.2|9417.2|9421.2|9417.2|9420.6|9416.6|0
1761090900000|2025-10-21 23:55:00|9421.3|9417.3|9421|9417|9421.9|9417.9|9420.8|9416.8|0
1761091200000|2025-10-22 00:00:00|9421.1|9417.1|9415.9|9412.9|9421.3|9417.3|9409.2|9406.2|76
1761091500000|2025-10-22 00:05:00|9416.1|9413.1|9414|9411|9416.4|9413.4|9411.2|9408.2|37
1761091800000|2025-10-22 00:10:00|9413|9410|9417.1|9414.1|9417.4|9414.4|9412.3|9409.3|16
1761092100000|2025-10-22 00:15:00|9416.9|9413.9|9410.1|9407.1|9416.9|9413.9|9408.7|9405.7|26
1761092400000|2025-10-22 00:20:00|9410.6|9407.6|9413.2|9410.2|9413.9|9410.9|9410.4|9407.4|4
1761092700000|2025-10-22 00:25:00|9412.9|9409.9|9414.7|9411.7|9414.7|9411.7|9412.7|9409.7|4
1761093000000|2025-10-22 00:30:00|9414.8|9411.8|9417.7|9414.7|9417.7|9414.7|9413.8|9410.8|3
1761093300000|2025-10-22 00:35:00|9417.4|9414.4|9417.3|9414.3|9418.6|9415.6|9417.1|9414.1|11
1761093600000|2025-10-22 00:40:00|9417.1|9414.1|9413|9410|9417.3|9414.3|9413|9410|9
1761093900000|2025-10-22 00:45:00|9413.2|9410.2|9415.5|9412.5|9415.7|9412.7|9413|9410|3
1761094200000|2025-10-22 00:50:00|9416.5|9413.5|9416.3|9413.3|9417|9414|9415|9412|9
1761094500000|2025-10-22 00:55:00|9416|9413|9415.7|9412.7|9417.3|9414.3|9414.9|9411.9|5
1761094800000|2025-10-22 01:00:00|9415.2|9412.2|9414.5|9411.5|9415.7|9412.7|9412.5|9409.5|25
1761095100000|2025-10-22 01:05:00|9414.7|9411.7|9415.5|9412.5|9416.2|9413.2|9414|9411|4
1761095400000|2025-10-22 01:10:00|9415.7|9412.7|9417|9414|9418.5|9415.5|9415.7|9412.7|7
1761095700000|2025-10-22 01:15:00|9416.8|9413.8|9415.2|9412.2|9417|9414|9414.9|9411.9|2
1761096000000|2025-10-22 01:20:00|9415.4|9412.4|9416.4|9413.4|9417.1|9414.1|9415.2|9412.2|3
1761096300000|2025-10-22 01:25:00|9416.1|9413.1|9416.5|9413.5|9417.5|9414.5|9416.1|9413.1|2
1761096600000|2025-10-22 01:30:00|9416.3|9413.3|9414.5|9411.5|9416.3|9413.3|9414|9411|10
1761096900000|2025-10-22 01:35:00|9414.8|9411.8|9414.8|9411.8|9416.8|9413.8|9413.3|9410.3|17
1761097200000|2025-10-22 01:40:00|9415|9412|9416.1|9413.1|9416.1|9413.1|9414.5|9411.5|14
1761097500000|2025-10-22 01:45:00|9415.9|9412.9|9416.9|9413.9|9417.4|9414.4|9415.1|9412.1|9
1761097800000|2025-10-22 01:50:00|9417.1|9414.1|9417|9414|9417.5|9414.5|9415.5|9412.5|13
1761098100000|2025-10-22 01:55:00|9416.7|9413.7|9419.3|9416.3|9420|9417|9416.7|9413.7|14
1761098400000|2025-10-22 02:00:00|9419.1|9416.1|9418.6|9415.6|9419.4|9416.4|9417.6|9414.6|15
1761098700000|2025-10-22 02:05:00|9418.4|9415.4|9420.4|9417.4|9420.9|9417.9|9418.4|9415.4|5
1761099000000|2025-10-22 02:10:00|9420.9|9417.9|9419.9|9416.9|9420.9|9417.9|9419.6|9416.6|2
1761099300000|2025-10-22 02:15:00|9419.7|9416.7|9420.9|9417.9|9421.4|9418.4|9419.6|9416.6|4
1761099600000|2025-10-22 02:20:00|9420.4|9417.4|9422.1|9419.1|9422.4|9419.4|9420.2|9417.2|7
1761099900000|2025-10-22 02:25:00|9421.9|9418.9|9422|9419|9422.1|9419.1|9421.1|9418.1|1
1761100200000|2025-10-22 02:30:00|9421.7|9418.7|9421.6|9418.6|9422.1|9419.1|9421.3|9418.3|0
1761100500000|2025-10-22 02:35:00|9421.3|9418.3|9419.4|9416.4|9421.8|9418.8|9418.9|9415.9|10
1761100800000|2025-10-22 02:40:00|9419.2|9416.2|9419.4|9416.4|9419.6|9416.6|9418.9|9415.9|2
1761101100000|2025-10-22 02:45:00|9419.1|9416.1|9419.7|9416.7|9419.7|9416.7|9418.7|9415.7|8
1761101400000|2025-10-22 02:50:00|9419.5|9416.5|9419.7|9416.7|9420|9417|9419.2|9416.2|8
1761101700000|2025-10-22 02:55:00|9419.5|9416.5|9420.4|9417.4|9420.5|9417.5|9419.5|9416.5|5
1761102000000|2025-10-22 03:00:00|9420.7|9417.7|9418.2|9415.2|9420.7|9417.7|9417.9|9414.9|5
1761102300000|2025-10-22 03:05:00|9417.9|9414.9|9418.7|9415.7|9418.7|9415.7|9417.9|9414.9|3
1761102600000|2025-10-22 03:10:00|9418.4|9415.4|9418.7|9415.7|9418.7|9415.7|9417.7|9414.7|10
1761102900000|2025-10-22 03:15:00|9418.4|9415.4|9415.3|9412.3|9418.7|9415.7|9415.3|9412.3|8
1761103200000|2025-10-22 03:20:00|9414.5|9411.5|9417.3|9414.3|9417.3|9414.3|9414.5|9411.5|22
1761103500000|2025-10-22 03:25:00|9417|9414|9416.6|9413.6|9417|9414|9415.9|9412.9|27
1761103800000|2025-10-22 03:30:00|9416.9|9413.9|9416.5|9413.5|9417.5|9414.5|9416.2|9413.2|29
1761104100000|2025-10-22 03:35:00|9415.7|9412.7|9416.5|9413.5|9416.7|9413.7|9415.2|9412.2|11
1761104400000|2025-10-22 03:40:00|9416.2|9413.2|9416.8|9413.8|9417|9414|9415.5|9412.5|1
1761104700000|2025-10-22 03:45:00|9416.7|9413.7|9419.3|9416.3|9419.3|9416.3|9416.7|9413.7|1
1761105000000|2025-10-22 03:50:00|9419.8|9416.8|9423.9|9420.9|9424.6|9421.6|9419.8|9416.8|30
1761105300000|2025-10-22 03:55:00|9424.2|9421.2|9428.3|9425.3|9428.4|9425.4|9423.9|9420.9|17
1761105600000|2025-10-22 04:00:00|9428.5|9425.5|9429.6|9426.6|9429.8|9426.8|9428.1|9425.1|3
1761105900000|2025-10-22 04:05:00|9429.3|9426.3|9431.8|9428.8|9431.8|9428.8|9429.3|9426.3|3
1761106200000|2025-10-22 04:10:00|9431.4|9428.4|9429.8|9426.8|9432.4|9429.4|9429|9426|9
1761106500000|2025-10-22 04:15:00|9429.5|9426.5|9429.3|9426.3|9429.8|9426.8|9428.5|9425.5|0
1761106800000|2025-10-22 04:20:00|9429.5|9426.5|9428.6|9425.6|9429.5|9426.5|9428.1|9425.1|0
1761107100000|2025-10-22 04:25:00|9428.3|9425.3|9427.7|9424.7|9428.6|9425.6|9427.3|9424.3|13
1761107400000|2025-10-22 04:30:00|9427.5|9424.5|9427.9|9424.9|9427.9|9424.9|9427|9424|2
1761107700000|2025-10-22 04:35:00|9427.6|9424.6|9427.4|9424.4|9428|9425|9427.4|9424.4|0
1761108000000|2025-10-22 04:40:00|9427.6|9424.6|9428.6|9425.6|9429.4|9426.4|9427.4|9424.4|3
1761108300000|2025-10-22 04:45:00|9428.4|9425.4|9426.8|9423.8|9428.4|9425.4|9426.3|9423.3|12
1761108600000|2025-10-22 04:50:00|9426.6|9423.6|9426.5|9423.5|9427.6|9424.6|9426.5|9423.5|0
1761108900000|2025-10-22 04:55:00|9426.7|9423.7|9427|9424|9427.5|9424.5|9426.5|9423.5|0
1761109200000|2025-10-22 05:00:00|9426.7|9423.7|9426.1|9423.1|9428.5|9425.5|9425.8|9422.8|12
1761109500000|2025-10-22 05:05:00|9425.9|9422.9|9427|9424|9427.6|9424.6|9425.9|9422.9|11
1761109800000|2025-10-22 05:10:00|9427.3|9424.3|9427.8|9424.8|9427.8|9424.8|9426.8|9423.8|4
1761110100000|2025-10-22 05:15:00|9427.5|9424.5|9426.6|9423.6|9427.8|9424.8|9426.3|9423.3|16
1761110400000|2025-10-22 05:20:00|9426.9|9423.9|9425.1|9422.1|9427.9|9424.9|9425.1|9422.1|36
1761110700000|2025-10-22 05:25:00|9424.9|9421.9|9424.1|9421.1|9424.9|9421.9|9422.9|9419.9|16
1761111000000|2025-10-22 05:30:00|9423.9|9420.9|9425.1|9422.1|9425.9|9422.9|9423.9|9420.9|19
1761111300000|2025-10-22 05:35:00|9424.9|9421.9|9424.3|9421.3|9425.1|9422.1|9424.3|9421.3|2
1761111600000|2025-10-22 05:40:00|9424.5|9421.5|9421.8|9418.8|9424.7|9421.7|9421.8|9418.8|1
1761111900000|2025-10-22 05:45:00|9422.3|9419.3|9425.3|9422.3|9425.3|9422.3|9421.3|9418.3|16
1761112200000|2025-10-22 05:50:00|9425.1|9422.1|9423.2|9420.2|9425.6|9422.6|9423|9420|6
1761112500000|2025-10-22 05:55:00|9423|9420|9421.3|9418.3|9423|9420|9421.3|9418.3|3
1761112800000|2025-10-22 06:00:00|9422|9419|9445.5|9443.5|9445.8|9443.8|9420.5|9417.5|582
1761113100000|2025-10-22 06:05:00|9446|9444|9446.3|9444.3|9452.2|9450.2|9445|9443|205
1761113400000|2025-10-22 06:10:00|9445.8|9443.8|9448.5|9446.5|9449.6|9447.6|9444.2|9442.2|72
1761113700000|2025-10-22 06:15:00|9448.8|9446.8|9452.8|9450.8|9454.8|9452.8|9446.8|9444.8|134
1761114000000|2025-10-22 06:20:00|9453|9451|9457.5|9455.5|9458.9|9456.9|9453|9451|146
1761114300000|2025-10-22 06:25:00|9457|9455|9459.5|9457.5|9460|9458|9452.5|9450.5|163
1761114600000|2025-10-22 06:30:00|9459.3|9457.3|9468.5|9466.5|9470.5|9468.5|9459.3|9457.3|375
1761114900000|2025-10-22 06:35:00|9469.5|9467.5|9474.1|9472.1|9475|9473|9468|9466|155
1761115200000|2025-10-22 06:40:00|9474.4|9472.4|9477.5|9475.5|9478.6|9476.6|9473.5|9471.5|243
1761115500000|2025-10-22 06:45:00|9478.3|9476.3|9473.8|9471.8|9478.5|9476.5|9472.3|9470.3|273
1761115800000|2025-10-22 06:50:00|9474|9472|9472.5|9470.5|9476.3|9474.3|9471|9469|381
1761116100000|2025-10-22 06:55:00|9473|9471|9470|9468|9474.5|9472.5|9467.8|9465.8|409
1761116400000|2025-10-22 07:00:00|9469|9468.5|9473.5|9472.5|9474.6|9473.6|9463.1|9462.1|1886
1761116700000|2025-10-22 07:05:00|9473.6|9472.6|9474.4|9473.4|9480.5|9479.5|9472.2|9471.2|1336
1761117000000|2025-10-22 07:10:00|9474.7|9473.7|9468.7|9467.7|9474.9|9473.9|9467|9466|783
1761117300000|2025-10-22 07:15:00|9469.4|9468.4|9475.5|9474.5|9476.1|9475.1|9465.9|9464.9|629
1761117600000|2025-10-22 07:20:00|9475.7|9474.7|9483|9482|9483.5|9482.5|9473.6|9472.6|545
1761117900000|2025-10-22 07:25:00|9483.3|9482.3|9481.5|9480.5|9484|9483|9478|9477|453
1761118200000|2025-10-22 07:30:00|9482.8|9481.8|9489.3|9488.3|9490.8|9489.8|9482.1|9481.1|489
1761118500000|2025-10-22 07:35:00|9489.6|9488.6|9486.3|9485.3|9490.1|9489.1|9484.6|9483.6|375
1761118800000|2025-10-22 07:40:00|9485.4|9484.4|9489.2|9488.2|9490.7|9489.7|9484.6|9483.6|322
1761119100000|2025-10-22 07:45:00|9489.4|9488.4|9490.9|9489.9|9490.9|9489.9|9486.2|9485.2|252
1761119400000|2025-10-22 07:50:00|9491.2|9490.2|9490.3|9489.3|9495.2|9494.2|9490.1|9489.1|652
1761119700000|2025-10-22 07:55:00|9490.2|9489.2|9491.7|9490.7|9493.3|9492.3|9489.5|9488.5|308
1761120000000|2025-10-22 08:00:00|9491.9|9490.9|9491.2|9490.2|9491.9|9490.9|9487.4|9486.4|201
1761120300000|2025-10-22 08:05:00|9490.9|9489.9|9487.9|9486.9|9491.9|9490.9|9487.4|9486.4|374
1761120600000|2025-10-22 08:10:00|9488.4|9487.4|9483.5|9482.5|9488.4|9487.4|9482.7|9481.7|205
1761120900000|2025-10-22 08:15:00|9483.2|9482.2|9485.1|9484.1|9485.9|9484.9|9479.9|9478.9|257
1761121200000|2025-10-22 08:20:00|9485.7|9484.7|9485.3|9484.3|9488.3|9487.3|9484|9483|189
1761121500000|2025-10-22 08:25:00|9485.5|9484.5|9488.3|9487.3|9489.2|9488.2|9484|9483|143
1761121800000|2025-10-22 08:30:00|9487.7|9486.7|9494.9|9493.9|9494.9|9493.9|9487.7|9486.7|225
1761122100000|2025-10-22 08:35:00|9494.7|9493.7|9493.7|9492.7|9496.5|9495.5|9493.4|9492.4|254
1761122400000|2025-10-22 08:40:00|9492.9|9491.9|9494.6|9493.6|9495.7|9494.7|9490.8|9489.8|242
1761122700000|2025-10-22 08:45:00|9494.9|9493.9|9498.1|9497.1|9498.6|9497.6|9494.4|9493.4|372
1761123000000|2025-10-22 08:50:00|9498.4|9497.4|9495.5|9494.5|9499.7|9498.7|9492.7|9491.7|314
1761123300000|2025-10-22 08:55:00|9495.8|9494.8|9495.8|9494.8|9496|9495|9491.9|9490.9|189
1761123600000|2025-10-22 09:00:00|9495.9|9494.9|9497.4|9496.4|9498.8|9497.8|9495.5|9494.5|347
1761123900000|2025-10-22 09:05:00|9497.2|9496.2|9491.3|9490.3|9497.2|9496.2|9491.1|9490.1|188
1761124200000|2025-10-22 09:10:00|9491|9490|9489.3|9488.3|9491.9|9490.9|9487.4|9486.4|270
1761124500000|2025-10-22 09:15:00|9489.5|9488.5|9489.9|9488.9|9490.6|9489.6|9487.7|9486.7|202
1761124800000|2025-10-22 09:20:00|9489.8|9488.8|9495.4|9494.4|9495.5|9494.5|9489.8|9488.8|128
1761125100000|2025-10-22 09:25:00|9495.9|9494.9|9494.4|9493.4|9496.7|9495.7|9493.9|9492.9|142
1761125400000|2025-10-22 09:30:00|9493.8|9492.8|9496.8|9495.8|9498.6|9497.6|9492.8|9491.8|240
1761125700000|2025-10-22 09:35:00|9497.1|9496.1|9494.8|9493.8|9499|9498|9494.3|9493.3|210
1761126000000|2025-10-22 09:40:00|9495.1|9494.1|9497.1|9496.1|9498.7|9497.7|9494.7|9493.7|136
1761126300000|2025-10-22 09:45:00|9496.6|9495.6|9496.1|9495.1|9498.6|9497.6|9496.1|9495.1|91
1761126600000|2025-10-22 09:50:00|9496.2|9495.2|9498.2|9497.2|9500.5|9499.5|9495|9494|210
1761126900000|2025-10-22 09:55:00|9498.5|9497.5|9501.2|9500.2|9501.5|9500.5|9498.2|9497.2|144
1761127200000|2025-10-22 10:00:00|9500.8|9499.8|9506.3|9505.3|9507.5|9506.5|9500.8|9499.8|190
1761127500000|2025-10-22 10:05:00|9506.1|9505.1|9505.5|9504.5|9506.1|9505.1|9503.5|9502.5|308
1761127800000|2025-10-22 10:10:00|9505.4|9504.4|9502.8|9501.8|9507|9506|9502.8|9501.8|240
1761128100000|2025-10-22 10:15:00|9503.1|9502.1|9501.1|9500.1|9503.7|9502.7|9500.4|9499.4|323
1761128400000|2025-10-22 10:20:00|9501.6|9500.6|9506.2|9505.2|9506.5|9505.5|9501.6|9500.6|295
1761128700000|2025-10-22 10:25:00|9506|9505|9510.2|9509.2|9510.5|9509.5|9506|9505|221
1761129000000|2025-10-22 10:30:00|9509.6|9508.6|9504.1|9503.1|9510|9509|9503.9|9502.9|218
1761129300000|2025-10-22 10:35:00|9504|9503|9505.5|9504.5|9505.6|9504.6|9501.7|9500.7|140
1761129600000|2025-10-22 10:40:00|9506|9505|9510.6|9509.6|9511.6|9510.6|9504|9503|336
1761129900000|2025-10-22 10:45:00|9510.9|9509.9|9509.9|9508.9|9512.4|9511.4|9508.4|9507.4|246
1761130200000|2025-10-22 10:50:00|9509|9508|9510|9509|9512.2|9511.2|9509|9508|380
1761130500000|2025-10-22 10:55:00|9510.5|9509.5|9510.7|9509.7|9514|9513|9509.2|9508.2|599
1761130800000|2025-10-22 11:00:00|9510.9|9509.9|9508.9|9507.9|9511.9|9510.9|9506.1|9505.1|533
1761131100000|2025-10-22 11:05:00|9508.6|9507.6|9506.7|9505.7|9509.1|9508.1|9505.7|9504.7|327
1761131400000|2025-10-22 11:10:00|9507.9|9506.9|9513|9512|9513.5|9512.5|9505.3|9504.3|185
1761131700000|2025-10-22 11:15:00|9512.3|9511.3|9516|9515|9516|9515|9509|9508|366
1761132000000|2025-10-22 11:20:00|9515.1|9514.1|9512.6|9511.6|9515.2|9514.2|9511.5|9510.5|265
1761132300000|2025-10-22 11:25:00|9512.3|9511.3|9511.7|9510.7|9513.7|9512.7|9510.5|9509.5|140
1761132600000|2025-10-22 11:30:00|9511.4|9510.4|9514.4|9513.4|9514.9|9513.9|9511.3|9510.3|208
1761132900000|2025-10-22 11:35:00|9514.2|9513.2|9514.4|9513.4|9514.9|9513.9|9512.2|9511.2|339
1761133200000|2025-10-22 11:40:00|9514.6|9513.6|9511.6|9510.6|9515.2|9514.2|9510.4|9509.4|344
1761133500000|2025-10-22 11:45:00|9511.9|9510.9|9514.1|9513.1|9516.1|9515.1|9509.9|9508.9|449
1761133800000|2025-10-22 11:50:00|9515.1|9514.1|9517.4|9516.4|9519.1|9518.1|9513.9|9512.9|276
1761134100000|2025-10-22 11:55:00|9516.9|9515.9|9512.8|9511.8|9516.9|9515.9|9512.1|9511.1|176
1761134400000|2025-10-22 12:00:00|9512.5|9511.5|9512.5|9511.5|9517.1|9516.1|9511|9510|275
1761134700000|2025-10-22 12:05:00|9512.3|9511.3|9515.7|9514.7|9517.2|9516.2|9511.1|9510.1|216
1761135000000|2025-10-22 12:10:00|9515.6|9514.6|9514.1|9513.1|9516.2|9515.2|9513.1|9512.1|282
1761135300000|2025-10-22 12:15:00|9514.3|9513.3|9519.8|9518.8|9520.3|9519.3|9514.3|9513.3|259
1761135600000|2025-10-22 12:20:00|9519.1|9518.1|9515.5|9514.5|9519.1|9518.1|9514.3|9513.3|470
1761135900000|2025-10-22 12:25:00|9515.7|9514.7|9517.6|9516.6|9518|9517|9515.7|9514.7|255
1761136200000|2025-10-22 12:30:00|9517.5|9516.5|9522.9|9521.9|9523.6|9522.6|9516.8|9515.8|367
1761136500000|2025-10-22 12:35:00|9523.4|9522.4|9519.7|9518.7|9523.6|9522.6|9518.5|9517.5|261
1761136800000|2025-10-22 12:40:00|9519.6|9518.6|9523.2|9522.2|9523.5|9522.5|9517.1|9516.1|415
1761137100000|2025-10-22 12:45:00|9523.7|9522.7|9520.4|9519.4|9523.7|9522.7|9520|9519|394
1761137400000|2025-10-22 12:50:00|9520.3|9519.3|9524.8|9523.8|9525.3|9524.3|9518.8|9517.8|434
1761137700000|2025-10-22 12:55:00|9524.3|9523.3|9519.5|9518.5|9524.3|9523.3|9519.3|9518.3|329
1761138000000|2025-10-22 13:00:00|9519.8|9518.8|9517.8|9516.8|9523.9|9522.9|9517.8|9516.8|402
1761138300000|2025-10-22 13:05:00|9518.1|9517.1|9516.9|9515.9|9519.7|9518.7|9515.8|9514.8|335
1761138600000|2025-10-22 13:10:00|9516.7|9515.7|9513.9|9512.9|9518|9517|9512.9|9511.9|362
1761138900000|2025-10-22 13:15:00|9514|9513|9518.6|9517.6|9518.9|9517.9|9514|9513|263
1761139200000|2025-10-22 13:20:00|9518.4|9517.4|9514.2|9513.2|9520.1|9519.1|9513.4|9512.4|249
1761139500000|2025-10-22 13:25:00|9514|9513|9512|9511|9514.5|9513.5|9510.8|9509.8|339
1761139800000|2025-10-22 13:30:00|9511.8|9510.8|9516.8|9515.8|9519.7|9518.7|9510.1|9509.1|755
1761140100000|2025-10-22 13:35:00|9517.1|9516.1|9523.6|9522.6|9524.6|9523.6|9511.5|9510.5|685
1761140400000|2025-10-22 13:40:00|9523.7|9522.7|9529.2|9528.2|9529.2|9528.2|9520.7|9519.7|632
1761140700000|2025-10-22 13:45:00|9528.9|9527.9|9526.2|9525.2|9530.4|9529.4|9523.2|9522.2|566
1761141000000|2025-10-22 13:50:00|9526.3|9525.3|9526|9525|9528.3|9527.3|9523.3|9522.3|408
1761141300000|2025-10-22 13:55:00|9525.8|9524.8|9527|9526|9527.8|9526.8|9521.2|9520.2|530
1761141600000|2025-10-22 14:00:00|9527.3|9526.3|9532.1|9531.1|9536.6|9535.6|9526.6|9525.6|653
1761141900000|2025-10-22 14:05:00|9531.8|9530.8|9531.9|9530.9|9535.1|9534.1|9529.2|9528.2|688
1761142200000|2025-10-22 14:10:00|9531.4|9530.4|9541.1|9540.1|9542.7|9541.7|9530.9|9529.9|687
1761142500000|2025-10-22 14:15:00|9540.8|9539.8|9541.9|9540.9|9546.5|9545.5|9539.3|9538.3|742
1761142800000|2025-10-22 14:20:00|9541.7|9540.7|9540.4|9539.4|9544.5|9543.5|9536.3|9535.3|1026
1761143100000|2025-10-22 14:25:00|9540.2|9539.2|9541.1|9540.1|9544.8|9543.8|9539.7|9538.7|585
1761143400000|2025-10-22 14:30:00|9541.3|9540.3|9544.1|9543.1|9545.3|9544.3|9537.9|9536.9|768
1761143700000|2025-10-22 14:35:00|9544.3|9543.3|9541.8|9540.8|9546.1|9545.1|9539.6|9538.6|1006
1761144000000|2025-10-22 14:40:00|9541.5|9540.5|9530.4|9529.4|9541.8|9540.8|9529.4|9528.4|863
1761144300000|2025-10-22 14:45:00|9530.3|9529.3|9534.6|9533.6|9536.1|9535.1|9529|9528|728
1761144600000|2025-10-22 14:50:00|9534.9|9533.9|9530|9529|9535.7|9534.7|9528|9527|532
1761144900000|2025-10-22 14:55:00|9530.2|9529.2|9533.3|9532.3|9534.5|9533.5|9527.9|9526.9|594
1761145200000|2025-10-22 15:00:00|9533.2|9532.2|9536|9535|9536.9|9535.9|9529.7|9528.7|831
1761145500000|2025-10-22 15:05:00|9536.3|9535.3|9534.5|9533.5|9537|9536|9532.5|9531.5|475
1761145800000|2025-10-22 15:10:00|9534.3|9533.3|9535.1|9534.1|9536.8|9535.8|9532.8|9531.8|598
1761146100000|2025-10-22 15:15:00|9534.9|9533.9|9535.3|9534.3|9537.3|9536.3|9531.6|9530.6|857
1761146400000|2025-10-22 15:20:00|9535|9534|9526.2|9525.2|9535|9534|9520.7|9519.7|1579
1761146700000|2025-10-22 15:25:00|9526|9525|9522.7|9520.7|9527|9526|9520.3|9519.3|2945
1761147000000|2025-10-22 15:30:00|9521|9519|9514.1|9512.1|9521.1|9519.1|9513.1|9511.1|5094
1761147300000|2025-10-22 15:35:00|9513.8|9511.8|9518.5|9516.5|9520.6|9518.6|9511.3|9509.3|2111
1761147600000|2025-10-22 15:40:00|9518.3|9516.3|9517.8|9515.8|9520|9518|9515.9|9513.9|636
1761147900000|2025-10-22 15:45:00|9517.5|9515.5|9517.8|9515.8|9522.6|9520.6|9516.8|9514.8|491
1761148200000|2025-10-22 15:50:00|9518.1|9516.1|9517.5|9515.5|9519.4|9517.4|9515.2|9513.2|516
1761148500000|2025-10-22 15:55:00|9517.7|9515.7|9512.3|9510.3|9518|9516|9511.6|9509.6|533
1761148800000|2025-10-22 16:00:00|9512.6|9510.6|9508.3|9506.3|9512.8|9510.8|9504.6|9502.6|291
1761149100000|2025-10-22 16:05:00|9508.6|9506.6|9507.2|9505.2|9511.3|9509.3|9506.6|9504.6|208
1761149400000|2025-10-22 16:10:00|9506.7|9504.7|9504.8|9502.8|9507.1|9505.1|9502.8|9500.8|348
1761149700000|2025-10-22 16:15:00|9504.6|9502.6|9505.1|9503.1|9507.8|9505.8|9503.8|9501.8|177
1761150000000|2025-10-22 16:20:00|9504.3|9502.3|9501.8|9499.8|9504.3|9502.3|9500.4|9498.4|122
1761150300000|2025-10-22 16:25:00|9502.1|9500.1|9504.1|9502.1|9506.1|9504.1|9502.1|9500.1|112
1761150600000|2025-10-22 16:30:00|9503.8|9501.8|9485.3|9483.3|9506.3|9504.3|9465.2|9463.2|1904
1761150900000|2025-10-22 16:35:00|9486.6|9484.6|9489.2|9487.2|9490.6|9488.6|9482.3|9480.3|371
1761151200000|2025-10-22 16:40:00|9489|9487|9487.6|9485.6|9493.1|9491.1|9486|9484|179
1761151500000|2025-10-22 16:45:00|9488.1|9486.1|9486.3|9484.3|9491.7|9489.7|9484.2|9482.2|152
1761151800000|2025-10-22 16:50:00|9486.1|9484.1|9493.5|9491.5|9494|9492|9482.7|9480.7|152
1761152100000|2025-10-22 16:55:00|9493.7|9491.7|9490.2|9488.2|9496.2|9494.2|9488.8|9486.8|251
1761152400000|2025-10-22 17:00:00|9490|9488|9488.3|9486.3|9493.5|9491.5|9485.6|9483.6|100
1761152700000|2025-10-22 17:05:00|9488.6|9486.6|9495.6|9493.6|9495.6|9493.6|9486.6|9484.6|66
1761153000000|2025-10-22 17:10:00|9495.4|9493.4|9489|9487|9497.3|9495.3|9488.5|9486.5|85
1761153300000|2025-10-22 17:15:00|9488.7|9486.7|9486.3|9484.3|9491.1|9489.1|9485.2|9483.2|123
1761153600000|2025-10-22 17:20:00|9486.6|9484.6|9477.6|9475.6|9486.8|9484.8|9475.9|9473.9|109
1761153900000|2025-10-22 17:25:00|9478.1|9476.1|9480.8|9478.8|9481.1|9479.1|9475.2|9473.2|158
1761154200000|2025-10-22 17:30:00|9480.6|9478.6|9483.6|9481.6|9483.6|9481.6|9476.6|9474.6|184
1761154500000|2025-10-22 17:35:00|9483.9|9481.9|9475.5|9473.5|9485.3|9483.3|9475.3|9473.3|100
1761154800000|2025-10-22 17:40:00|9475.7|9473.7|9470.3|9468.3|9476.8|9474.8|9469.2|9467.2|232
1761155100000|2025-10-22 17:45:00|9470.6|9468.6|9478.3|9476.3|9479.5|9477.5|9470.3|9468.3|145
1761155400000|2025-10-22 17:50:00|9478.6|9476.6|9474.2|9472.2|9479.1|9477.1|9472.5|9470.5|94
1761155700000|2025-10-22 17:55:00|9474.5|9472.5|9480.8|9478.8|9480.8|9478.8|9474.5|9472.5|70
1761156000000|2025-10-22 18:00:00|9480.3|9478.3|9482|9480|9485.1|9483.1|9480.3|9478.3|76
1761156300000|2025-10-22 18:05:00|9482.1|9480.1|9484.3|9482.3|9486.4|9484.4|9482.1|9480.1|81
1761156600000|2025-10-22 18:10:00|9484.6|9482.6|9482.7|9480.7|9486.8|9484.8|9482.5|9480.5|83
1761156900000|2025-10-22 18:15:00|9482.5|9480.5|9479.1|9477.1|9482.5|9480.5|9475.7|9473.7|93
1761157200000|2025-10-22 18:20:00|9479.3|9477.3|9484.2|9482.2|9485.3|9483.3|9479.3|9477.3|388
1761157500000|2025-10-22 18:25:00|9484.5|9482.5|9483.7|9481.7|9484.9|9482.9|9480.6|9478.6|208
1761157800000|2025-10-22 18:30:00|9483.8|9481.8|9482.5|9480.5|9484.8|9482.8|9480.3|9478.3|100
1761158100000|2025-10-22 18:35:00|9482.8|9480.8|9486.2|9484.2|9487.8|9485.8|9481.8|9479.8|58
1761158400000|2025-10-22 18:40:00|9485.9|9483.9|9488.9|9486.9|9490.2|9488.2|9481.8|9479.8|128
1761158700000|2025-10-22 18:45:00|9488.7|9486.7|9487.5|9485.5|9490.7|9488.7|9486.6|9484.6|79
1761159000000|2025-10-22 18:50:00|9487.3|9485.3|9486.9|9484.9|9487.7|9485.7|9482.9|9480.9|53
1761159300000|2025-10-22 18:55:00|9487.1|9485.1|9491|9489|9492.7|9490.7|9486|9484|64
1761159600000|2025-10-22 19:00:00|9490.8|9488.8|9491|9489|9492.1|9490.1|9484.6|9482.6|430
1761159900000|2025-10-22 19:05:00|9491.3|9489.3|9497.5|9495.5|9497.7|9495.7|9490.6|9488.6|227
1761160200000|2025-10-22 19:10:00|9497.8|9495.8|9497.6|9495.6|9500.6|9498.6|9495.3|9493.3|95
1761160500000|2025-10-22 19:15:00|9497.9|9495.9|9497.3|9495.3|9498|9496|9494|9492|69
1761160800000|2025-10-22 19:20:00|9497.6|9495.6|9497|9495|9500|9498|9495.2|9493.2|140
1761161100000|2025-10-22 19:25:00|9497.5|9495.5|9503.4|9501.4|9504.4|9502.4|9497.5|9495.5|201
1761161400000|2025-10-22 19:30:00|9503.7|9501.7|9505.1|9503.1|9507.4|9505.4|9503.4|9501.4|171
1761161700000|2025-10-22 19:35:00|9505.3|9503.3|9509.3|9507.3|9509.4|9507.4|9503.6|9501.6|86
1761162000000|2025-10-22 19:40:00|9509.6|9507.6|9508.4|9506.4|9510.2|9508.2|9507.6|9505.6|73
1761162300000|2025-10-22 19:45:00|9507.7|9505.7|9510.9|9508.9|9512.9|9510.9|9507.6|9505.6|104
1761162600000|2025-10-22 19:50:00|9511.4|9509.4|9511.3|9509.3|9512.1|9510.1|9506.6|9504.6|317
1761162900000|2025-10-22 19:55:00|9511.6|9509.6|9515|9511|9515|9512.1|9508.3|9506.3|608
1761163200000|2025-10-22 20:00:00|9514.7|9510.7|9515.1|9511.1|9517.7|9513.7|9514.5|9510.5|0
1761163500000|2025-10-22 20:05:00|9515|9511|9515.1|9511.1|9516.4|9512.4|9514.3|9510.3|0
1761163800000|2025-10-22 20:10:00|9515.2|9511.2|9514.3|9510.3|9517|9513|9514.1|9510.1|0
1761164100000|2025-10-22 20:15:00|9514.4|9510.4|9511.8|9507.8|9514.9|9510.9|9511.4|9507.4|0
1761164400000|2025-10-22 20:20:00|9511.7|9507.7|9509.7|9505.7|9512.5|9508.5|9509.5|9505.5|0
1761164700000|2025-10-22 20:25:00|9509.6|9505.6|9510.3|9506.3|9511.1|9507.1|9509.4|9505.4|0
1761165000000|2025-10-22 20:30:00|9510.4|9506.4|9511.4|9507.4|9512.3|9508.3|9509.7|9505.7|0
1761165300000|2025-10-22 20:35:00|9511.5|9507.5|9512|9508|9512.2|9508.2|9510.4|9506.4|0
1761165600000|2025-10-22 20:40:00|9511.9|9507.9|9512.4|9508.4|9512.8|9508.8|9511.3|9507.3|0
1761165900000|2025-10-22 20:45:00|9512.5|9508.5|9511.7|9507.7|9512.7|9508.7|9511.1|9507.1|0
1761166200000|2025-10-22 20:50:00|9511.9|9507.9|9511.4|9507.4|9512.9|9508.9|9511|9507|0
1761166500000|2025-10-22 20:55:00|9511.5|9507.5|9512.2|9508.2|9512.4|9508.4|9511.1|9507.1|0
1761166800000|2025-10-22 21:00:00|9512.1|9508.1|9514.9|9510.9|9515.5|9511.5|9511.9|9507.9|0
1761167100000|2025-10-22 21:05:00|9515|9511|9514.9|9510.9|9515.5|9511.5|9514.7|9510.7|0
1761167400000|2025-10-22 21:10:00|9514.8|9510.8|9514.6|9510.6|9514.8|9510.8|9514.1|9510.1|0
1761167700000|2025-10-22 21:15:00|9514.5|9510.5|9513.9|9509.9|9514.6|9510.6|9513.5|9509.5|0
1761168000000|2025-10-22 21:20:00|9514|9510|9513.7|9509.7|9514|9510|9513.4|9509.4|0
1761168300000|2025-10-22 21:25:00|9513.6|9509.6|9513.7|9509.7|9513.9|9509.9|9513.1|9509.1|0
1761168600000|2025-10-22 21:30:00|9513.6|9509.6|9513.6|9509.6|9513.6|9509.6|9513.6|9509.6|0
1761168900000|2025-10-22 21:35:00|9513.8|9509.8|9513.7|9509.7|9513.8|9509.8|9513.4|9509.4|0
1761169200000|2025-10-22 21:40:00|9513.8|9509.8|9513.7|9509.7|9514.3|9510.3|9513.6|9509.6|0
1761169500000|2025-10-22 21:45:00|9513.5|9509.5|9513.7|9509.7|9514.1|9510.1|9513.5|9509.5|0
1761169800000|2025-10-22 21:50:00|9513.6|9509.6|9513.6|9509.6|9513.9|9509.9|9513.4|9509.4|0
1761170100000|2025-10-22 21:55:00|9513.5|9509.5|9514.5|9510.5|9514.5|9510.5|9513.5|9509.5|0
1761170400000|2025-10-22 22:00:00|9514.3|9510.3|9511.1|9507.1|9514.8|9510.8|9506.6|9502.6|0
1761170700000|2025-10-22 22:05:00|9511.2|9507.2|9510.9|9506.9|9511.7|9507.7|9510.6|9506.6|0
1761171000000|2025-10-22 22:10:00|9511|9507|9513.4|9509.4|9513.4|9509.4|9510.9|9506.9|0
1761171300000|2025-10-22 22:15:00|9513.5|9509.5|9515.1|9511.1|9515.9|9511.9|9513.5|9509.5|0
1761171600000|2025-10-22 22:20:00|9515.2|9511.2|9513.4|9509.4|9516.1|9512.1|9513.4|9509.4|0
1761171900000|2025-10-22 22:25:00|9513.5|9509.5|9513.4|9509.4|9514.2|9510.2|9512.8|9508.8|0
1761172200000|2025-10-22 22:30:00|9513.5|9509.5|9514.2|9510.2|9514.4|9510.4|9512.8|9508.8|0
1761172500000|2025-10-22 22:35:00|9514.1|9510.1|9512.9|9508.9|9514.6|9510.6|9512.6|9508.6|0
1761172800000|2025-10-22 22:40:00|9512.8|9508.8|9513.9|9509.9|9514.1|9510.1|9512.7|9508.7|0
1761173100000|2025-10-22 22:45:00|9514|9510|9514.6|9510.6|9515.1|9511.1|9513.9|9509.9|0
1761173400000|2025-10-22 22:50:00|9514.7|9510.7|9514.3|9510.3|9514.8|9510.8|9513.3|9509.3|0
1761173700000|2025-10-22 22:55:00|9514.1|9510.1|9514.3|9510.3|9514.8|9510.8|9513.8|9509.8|0
1761174000000|2025-10-22 23:00:00|9514.4|9510.4|9514.9|9510.9|9515.2|9511.2|9513.4|9509.4|0
1761174300000|2025-10-22 23:05:00|9515|9511|9516.4|9512.4|9516.7|9512.7|9515|9511|0
1761174600000|2025-10-22 23:10:00|9516.3|9512.3|9515.5|9511.5|9516.3|9512.3|9515.3|9511.3|0
1761174900000|2025-10-22 23:15:00|9515.4|9511.4|9514.6|9510.6|9516.1|9512.1|9514.4|9510.4|0
1761175200000|2025-10-22 23:20:00|9514.5|9510.5|9514.7|9510.7|9515.3|9511.3|9514.1|9510.1|0
1761175500000|2025-10-22 23:25:00|9514.8|9510.8|9513.7|9509.7|9514.8|9510.8|9513.3|9509.3|0
1761175800000|2025-10-22 23:30:00|9513.8|9509.8|9513.7|9509.7|9514.4|9510.4|9513.5|9509.5|0
1761176100000|2025-10-22 23:35:00|9513.6|9509.6|9512.1|9508.1|9513.6|9509.6|9511.6|9507.6|0
1761176400000|2025-10-22 23:40:00|9512|9508|9511.6|9507.6|9512.3|9508.3|9511.6|9507.6|0
1761176700000|2025-10-22 23:45:00|9511.7|9507.7|9514.1|9510.1|9514.4|9510.4|9510.7|9506.7|0
1761177000000|2025-10-22 23:50:00|9514.2|9510.2|9512.6|9508.6|9514.3|9510.3|9512.5|9508.5|0
1761177300000|2025-10-22 23:55:00|9512.5|9508.5|9510.3|9506.3|9513.4|9509.4|9509.9|9505.9|0
1761177600000|2025-10-23 00:00:00|9510.1|9506.1|9510.1|9507.1|9511.6|9508.6|9505.6|9502.6|66
1761177900000|2025-10-23 00:05:00|9509.9|9506.9|9509.5|9506.5|9513.1|9510.1|9508.2|9505.2|24
1761178200000|2025-10-23 00:10:00|9509.7|9506.7|9511|9508|9511|9508|9507.8|9504.8|15
1761178500000|2025-10-23 00:15:00|9511.3|9508.3|9512.4|9509.4|9513.3|9510.3|9508.6|9505.6|36
1761178800000|2025-10-23 00:20:00|9512.7|9509.7|9509.9|9506.9|9512.7|9509.7|9508.9|9505.9|4
1761179100000|2025-10-23 00:25:00|9509.4|9506.4|9509.3|9506.3|9510|9507|9508.7|9505.7|0
1761179400000|2025-10-23 00:30:00|9509.5|9506.5|9508.9|9505.9|9512.6|9509.6|9508.1|9505.1|20
1761179700000|2025-10-23 00:35:00|9509.1|9506.1|9509.6|9506.6|9511.1|9508.1|9509.1|9506.1|3
1761180000000|2025-10-23 00:40:00|9510.3|9507.3|9509|9506|9510.6|9507.6|9506.5|9503.5|12
1761180300000|2025-10-23 00:45:00|9509.2|9506.2|9507.6|9504.6|9509.5|9506.5|9507|9504|1
1761180600000|2025-10-23 00:50:00|9508.1|9505.1|9512.6|9509.6|9513.6|9510.6|9507.6|9504.6|20
1761180900000|2025-10-23 00:55:00|9511.9|9508.9|9512.8|9509.8|9513.1|9510.1|9510.6|9507.6|7
1761181200000|2025-10-23 01:00:00|9513|9510|9514.3|9511.3|9516.5|9513.5|9512|9509|31
1761181500000|2025-10-23 01:05:00|9514|9511|9513.9|9510.9|9517|9514|9513.4|9510.4|45
1761181800000|2025-10-23 01:10:00|9513.6|9510.6|9512.4|9509.4|9514|9511|9511.9|9508.9|17
1761182100000|2025-10-23 01:15:00|9512.9|9509.9|9515|9512|9517.3|9514.3|9512.6|9509.6|12
1761182400000|2025-10-23 01:20:00|9514.5|9511.5|9514.2|9511.2|9516.2|9513.2|9513.5|9510.5|8
1761182700000|2025-10-23 01:25:00|9514|9511|9513.2|9510.2|9515|9512|9513.2|9510.2|6
1761183000000|2025-10-23 01:30:00|9513|9510|9518.1|9515.1|9518.1|9515.1|9512.5|9509.5|49
1761183300000|2025-10-23 01:35:00|9518.4|9515.4|9516.2|9513.2|9519.7|9516.7|9515.9|9512.9|24
1761183600000|2025-10-23 01:40:00|9515.4|9512.4|9517.2|9514.2|9517.9|9514.9|9515.4|9512.4|30
1761183900000|2025-10-23 01:45:00|9516.9|9513.9|9515.9|9512.9|9516.9|9513.9|9515.4|9512.4|20
1761184200000|2025-10-23 01:50:00|9515.7|9512.7|9515.8|9512.8|9516.7|9513.7|9513.9|9510.9|18
1761184500000|2025-10-23 01:55:00|9515.6|9512.6|9516.7|9513.7|9516.7|9513.7|9515|9512|11
1761184800000|2025-10-23 02:00:00|9517|9514|9516.5|9513.5|9517.5|9514.5|9515|9512|27
1761185100000|2025-10-23 02:05:00|9516.2|9513.2|9517.1|9514.1|9517.1|9514.1|9515.2|9512.2|13
1761185400000|2025-10-23 02:10:00|9516.1|9513.1|9513.8|9510.8|9516.1|9513.1|9513.8|9510.8|5
1761185700000|2025-10-23 02:15:00|9514.1|9511.1|9515.3|9512.3|9515.8|9512.8|9513.8|9510.8|29
1761186000000|2025-10-23 02:20:00|9515.6|9512.6|9515.6|9512.6|9515.9|9512.9|9514.1|9511.1|17
1761186300000|2025-10-23 02:25:00|9515.4|9512.4|9517.3|9514.3|9517.6|9514.6|9515.1|9512.1|39
1761186600000|2025-10-23 02:30:00|9517.6|9514.6|9515.8|9512.8|9517.8|9514.8|9515.8|9512.8|9
1761186900000|2025-10-23 02:35:00|9516.1|9513.1|9516.3|9513.3|9516.3|9513.3|9515.6|9512.6|0
1761187200000|2025-10-23 02:40:00|9516.6|9513.6|9516.5|9513.5|9517.5|9514.5|9515.7|9512.7|26
1761187500000|2025-10-23 02:45:00|9516.7|9513.7|9517.2|9514.2|9517.5|9514.5|9515.7|9512.7|30
1761187800000|2025-10-23 02:50:00|9517.1|9514.1|9517.1|9514.1|9517.4|9514.4|9516.6|9513.6|9
1761188100000|2025-10-23 02:55:00|9517.4|9514.4|9516|9513|9517.4|9514.4|9515.2|9512.2|10
1761188400000|2025-10-23 03:00:00|9516.2|9513.2|9516.2|9513.2|9517|9514|9516|9513|3
1761188700000|2025-10-23 03:05:00|9516.5|9513.5|9516.4|9513.4|9517.2|9514.2|9516.2|9513.2|17
1761189000000|2025-10-23 03:10:00|9516.7|9513.7|9516.9|9513.9|9517.4|9514.4|9516.7|9513.7|3
1761189300000|2025-10-23 03:15:00|9516.4|9513.4|9518.7|9515.7|9518.7|9515.7|9515.9|9512.9|56
1761189600000|2025-10-23 03:20:00|9518.6|9515.6|9516.8|9513.8|9519.1|9516.1|9516.6|9513.6|30
1761189900000|2025-10-23 03:25:00|9517.1|9514.1|9515.4|9512.4|9517.1|9514.1|9514.8|9511.8|19
1761190200000|2025-10-23 03:30:00|9515.9|9512.9|9517.2|9514.2|9517.2|9514.2|9515.2|9512.2|1
1761190500000|2025-10-23 03:35:00|9516.7|9513.7|9516.4|9513.4|9517.2|9514.2|9516.2|9513.2|0
1761190800000|2025-10-23 03:40:00|9516.2|9513.2|9514.4|9511.4|9516.4|9513.4|9513|9510|10
1761191100000|2025-10-23 03:45:00|9514.9|9511.9|9514.9|9511.9|9515.9|9512.9|9512.9|9509.9|19
1761191400000|2025-10-23 03:50:00|9514.4|9511.4|9517.8|9514.8|9518.1|9515.1|9514.4|9511.4|19
1761191700000|2025-10-23 03:55:00|9516.8|9513.8|9517.4|9514.4|9517.9|9514.9|9515.7|9512.7|23
1761192000000|2025-10-23 04:00:00|9517.1|9514.1|9517.9|9514.9|9519.1|9516.1|9516.6|9513.6|16
1761192300000|2025-10-23 04:05:00|9518.1|9515.1|9516|9513|9519.4|9516.4|9516|9513|10
1761192600000|2025-10-23 04:10:00|9516.3|9513.3|9515.3|9512.3|9516.8|9513.8|9515.3|9512.3|8
1761192900000|2025-10-23 04:15:00|9515.5|9512.5|9516.1|9513.1|9516.5|9513.5|9513.8|9510.8|11
1761193200000|2025-10-23 04:20:00|9515.9|9512.9|9518.4|9515.4|9519.6|9516.6|9515.9|9512.9|20
1761193500000|2025-10-23 04:25:00|9518.1|9515.1|9515.9|9512.9|9518.7|9515.7|9515.9|9512.9|19
1761193800000|2025-10-23 04:30:00|9516.1|9513.1|9514.6|9511.6|9516.1|9513.1|9514.1|9511.1|26
1761194100000|2025-10-23 04:35:00|9515.6|9512.6|9516.9|9513.9|9517.6|9514.6|9514.4|9511.4|16
1761194400000|2025-10-23 04:40:00|9516.4|9513.4|9516.4|9513.4|9516.6|9513.6|9515.4|9512.4|7
1761194700000|2025-10-23 04:45:00|9515.9|9512.9|9516.1|9513.1|9517.4|9514.4|9515.3|9512.3|20
1761195000000|2025-10-23 04:50:00|9516.4|9513.4|9516.7|9513.7|9517.7|9514.7|9515.9|9512.9|31
1761195300000|2025-10-23 04:55:00|9517|9514|9517.2|9514.2|9518.7|9515.7|9517|9514|10
1761195600000|2025-10-23 05:00:00|9517.5|9514.5|9518|9515|9518.3|9515.3|9517.3|9514.3|12
1761195900000|2025-10-23 05:05:00|9518.3|9515.3|9517.3|9514.3|9518.3|9515.3|9516.3|9513.3|13
1761196200000|2025-10-23 05:10:00|9517.5|9514.5|9516.9|9513.9|9517.8|9514.8|9515.5|9512.5|31
1761196500000|2025-10-23 05:15:00|9516.6|9513.6|9517|9514|9517.6|9514.6|9515.6|9512.6|35
1761196800000|2025-10-23 05:20:00|9517.2|9514.2|9517.6|9514.6|9517.9|9514.9|9515.7|9512.7|36
1761197100000|2025-10-23 05:25:00|9517.9|9514.9|9519.6|9516.6|9519.6|9516.6|9517.2|9514.2|18
1761197400000|2025-10-23 05:30:00|9519.4|9516.4|9518.7|9515.7|9519.8|9516.8|9517.8|9514.8|42
1761197700000|2025-10-23 05:35:00|9517.7|9514.7|9519.6|9516.6|9520.1|9517.1|9516.7|9513.7|53
1761198000000|2025-10-23 05:40:00|9519.8|9516.8|9519.1|9516.1|9520.1|9517.1|9518.6|9515.6|27
1761198300000|2025-10-23 05:45:00|9520.1|9517.1|9522.8|9519.8|9523.2|9520.2|9519.6|9516.6|17
1761198600000|2025-10-23 05:50:00|9522.4|9519.4|9523.6|9520.6|9524.3|9521.3|9522.1|9519.1|23
1761198900000|2025-10-23 05:55:00|9523.4|9520.4|9527.1|9524.1|9527.2|9524.2|9522.1|9519.1|53
1761199200000|2025-10-23 06:00:00|9528.1|9525.1|9535|9533|9537.6|9535.6|9526.9|9523.9|654
1761199500000|2025-10-23 06:05:00|9534.8|9532.8|9535|9533|9538.1|9536.1|9534|9532|97
1761199800000|2025-10-23 06:10:00|9535.3|9533.3|9534.6|9532.6|9535.3|9533.3|9532|9530|164
1761200100000|2025-10-23 06:15:00|9533.9|9531.9|9531|9529|9534.3|9532.3|9531|9529|81
1761200400000|2025-10-23 06:20:00|9530|9528|9531.2|9529.2|9533.1|9531.1|9529.6|9527.6|93
1761200700000|2025-10-23 06:25:00|9530.9|9528.9|9530.7|9528.7|9532.4|9530.4|9529.8|9527.8|101
1761201000000|2025-10-23 06:30:00|9531.2|9529.2|9530.5|9528.5|9533.9|9531.9|9530|9528|93
1761201300000|2025-10-23 06:35:00|9530.3|9528.3|9532.3|9530.3|9532.5|9530.5|9529.5|9527.5|106
1761201600000|2025-10-23 06:40:00|9532.8|9530.8|9533.5|9531.5|9534.3|9532.3|9531.8|9529.8|139
1761201900000|2025-10-23 06:45:00|9533.8|9531.8|9533.8|9531.8|9536.8|9534.8|9533.5|9531.5|116
1761202200000|2025-10-23 06:50:00|9534.3|9532.3|9533.3|9531.3|9536.3|9534.3|9533|9531|157
1761202500000|2025-10-23 06:55:00|9532.8|9530.8|9540.1|9538.1|9541|9539|9531|9529|500
1761202800000|2025-10-23 07:00:00|9540|9539|9544.2|9543.2|9554|9553|9536.2|9535.2|2649
1761203100000|2025-10-23 07:05:00|9544.1|9543.1|9541.1|9540.1|9548.4|9547.4|9540.3|9539.3|753
1761203400000|2025-10-23 07:10:00|9541.4|9540.4|9545.4|9544.4|9546.2|9545.2|9539.5|9538.5|655
1761203700000|2025-10-23 07:15:00|9545.2|9544.2|9542.4|9541.4|9548.1|9547.1|9540|9539|406
1761204000000|2025-10-23 07:20:00|9541.9|9540.9|9538.1|9537.1|9543.9|9542.9|9537.6|9536.6|514
1761204300000|2025-10-23 07:25:00|9537.9|9536.9|9536.3|9535.3|9541.5|9540.5|9534.9|9533.9|412
1761204600000|2025-10-23 07:30:00|9536.8|9535.8|9536.3|9535.3|9540.3|9539.3|9535|9534|419
1761204900000|2025-10-23 07:35:00|9535.8|9534.8|9531.8|9530.8|9535.8|9534.8|9529.8|9528.8|373
1761205200000|2025-10-23 07:40:00|9533.2|9532.2|9530.5|9529.5|9535.9|9534.9|9530|9529|407
1761205500000|2025-10-23 07:45:00|9529.5|9528.5|9527.9|9526.9|9533.4|9532.4|9527.7|9526.7|328
1761205800000|2025-10-23 07:50:00|9527.7|9526.7|9526.8|9525.8|9528|9527|9525.1|9524.1|247
1761206100000|2025-10-23 07:55:00|9526.5|9525.5|9526|9525|9527.4|9526.4|9524.4|9523.4|219
1761206400000|2025-10-23 08:00:00|9526.1|9525.1|9527.8|9526.8|9530.8|9529.8|9526.1|9525.1|208
1761206700000|2025-10-23 08:05:00|9527.3|9526.3|9522.3|9521.3|9527.8|9526.8|9521.9|9520.9|116
1761207000000|2025-10-23 08:10:00|9522.6|9521.6|9523|9522|9523.8|9522.8|9520.4|9519.4|212
1761207300000|2025-10-23 08:15:00|9522.8|9521.8|9521.9|9520.9|9525.4|9524.4|9521.3|9520.3|162
1761207600000|2025-10-23 08:20:00|9522.1|9521.1|9526.5|9525.5|9528.2|9527.2|9521.8|9520.8|141
1761207900000|2025-10-23 08:25:00|9526.3|9525.3|9532.7|9531.7|9533|9532|9524.9|9523.9|215
1761208200000|2025-10-23 08:30:00|9533.4|9532.4|9537.2|9536.2|9537.2|9536.2|9532.2|9531.2|193
1761208500000|2025-10-23 08:35:00|9537.4|9536.4|9542.4|9541.4|9542.5|9541.5|9536.9|9535.9|211
1761208800000|2025-10-23 08:40:00|9543|9542|9547.8|9546.8|9548.5|9547.5|9542|9541|166
1761209100000|2025-10-23 08:45:00|9548.8|9547.8|9548.8|9547.8|9552.9|9551.9|9547.3|9546.3|280
1761209400000|2025-10-23 08:50:00|9549|9548|9551.6|9550.6|9551.9|9550.9|9546.4|9545.4|314
1761209700000|2025-10-23 08:55:00|9551.4|9550.4|9557.9|9556.9|9560.1|9559.1|9550.6|9549.6|739
1761210000000|2025-10-23 09:00:00|9557.3|9556.3|9555.3|9554.3|9557.4|9556.4|9553.4|9552.4|295
1761210300000|2025-10-23 09:05:00|9555|9554|9562.5|9561.5|9562.6|9561.6|9555|9554|143
1761210600000|2025-10-23 09:10:00|9562.9|9561.9|9558.4|9557.4|9562.9|9561.9|9555|9554|285
1761210900000|2025-10-23 09:15:00|9558.7|9557.7|9559.9|9558.9|9560.4|9559.4|9557.4|9556.4|302
1761211200000|2025-10-23 09:20:00|9559.7|9558.7|9556.2|9555.2|9561.5|9560.5|9555.7|9554.7|182
1761211500000|2025-10-23 09:25:00|9556|9555|9554|9553|9557.3|9556.3|9552.8|9551.8|155
1761211800000|2025-10-23 09:30:00|9554.1|9553.1|9556.2|9555.2|9558|9557|9553.1|9552.1|300
1761212100000|2025-10-23 09:35:00|9555.9|9554.9|9557.2|9556.2|9557.2|9556.2|9552.4|9551.4|193
1761212400000|2025-10-23 09:40:00|9556.7|9555.7|9556.9|9555.9|9558|9557|9552.9|9551.9|233
1761212700000|2025-10-23 09:45:00|9557.2|9556.2|9554.4|9553.4|9557.2|9556.2|9551.3|9550.3|318
1761213000000|2025-10-23 09:50:00|9553.7|9552.7|9556.5|9555.5|9556.5|9555.5|9551.2|9550.2|159
1761213300000|2025-10-23 09:55:00|9556|9555|9561|9560|9561.5|9560.5|9555.6|9554.6|154
1761213600000|2025-10-23 10:00:00|9560.7|9559.7|9556.3|9555.3|9561.4|9560.4|9555.2|9554.2|251
1761213900000|2025-10-23 10:05:00|9556.8|9555.8|9563.8|9562.8|9565.4|9564.4|9556.5|9555.5|257
1761214200000|2025-10-23 10:10:00|9564|9563|9565.3|9564.3|9566|9565|9563|9562|209
1761214500000|2025-10-23 10:15:00|9565|9564|9569.4|9568.4|9569.6|9568.6|9565|9564|187
1761214800000|2025-10-23 10:20:00|9569.6|9568.6|9570.8|9569.8|9572.9|9571.9|9567.6|9566.6|197
1761215100000|2025-10-23 10:25:00|9570.3|9569.3|9570.2|9569.2|9573.4|9572.4|9570.1|9569.1|172
1761215400000|2025-10-23 10:30:00|9570|9569|9572.8|9571.8|9573.3|9572.3|9570|9569|168
1761215700000|2025-10-23 10:35:00|9573.1|9572.1|9573.1|9572.1|9575.9|9574.9|9572.6|9571.6|167
1761216000000|2025-10-23 10:40:00|9573.6|9572.6|9571.8|9570.8|9573.6|9572.6|9570.8|9569.8|220
1761216300000|2025-10-23 10:45:00|9572.1|9571.1|9569|9568|9572.1|9571.1|9568.1|9567.1|200
1761216600000|2025-10-23 10:50:00|9569.3|9568.3|9570|9569|9570.3|9569.3|9568|9567|88
1761216900000|2025-10-23 10:55:00|9570.2|9569.2|9573.5|9572.5|9575.2|9574.2|9569.5|9568.5|493
1761217200000|2025-10-23 11:00:00|9572.8|9571.8|9576.3|9575.3|9580.3|9579.3|9569.7|9568.7|815
1761217500000|2025-10-23 11:05:00|9576|9575|9576.5|9575.5|9577|9576|9572.5|9571.5|89
1761217800000|2025-10-23 11:10:00|9576.3|9575.3|9575.1|9574.1|9576.5|9575.5|9573|9572|237
1761218100000|2025-10-23 11:15:00|9575.6|9574.6|9576.6|9575.6|9577.9|9576.9|9575.1|9574.1|154
1761218400000|2025-10-23 11:20:00|9576.3|9575.3|9576.5|9575.5|9577.6|9576.6|9574.5|9573.5|160
1761218700000|2025-10-23 11:25:00|9576.2|9575.2|9577.5|9576.5|9580.3|9579.3|9576.2|9575.2|114
1761219000000|2025-10-23 11:30:00|9577.6|9576.6|9574|9573|9578|9577|9573.8|9572.8|116
1761219300000|2025-10-23 11:35:00|9574.2|9573.2|9574.9|9573.9|9575.7|9574.7|9571.9|9570.9|168
1761219600000|2025-10-23 11:40:00|9574.7|9573.7|9575.1|9574.1|9576.5|9575.5|9572.9|9571.9|238
1761219900000|2025-10-23 11:45:00|9574.6|9573.6|9574.4|9573.4|9575.9|9574.9|9573.1|9572.1|202
1761220200000|2025-10-23 11:50:00|9574.1|9573.1|9573.3|9572.3|9575.7|9574.7|9571.4|9570.4|181
1761220500000|2025-10-23 11:55:00|9573.6|9572.6|9575.4|9574.4|9576.6|9575.6|9571.6|9570.6|258
1761220800000|2025-10-23 12:00:00|9576.3|9575.3|9574.8|9573.8|9576.3|9575.3|9572|9571|252
1761221100000|2025-10-23 12:05:00|9574.5|9573.5|9572.2|9571.2|9575.3|9574.3|9570.8|9569.8|227
1761221400000|2025-10-23 12:10:00|9572.3|9571.3|9567.8|9566.8|9573|9572|9567.8|9566.8|484
1761221700000|2025-10-23 12:15:00|9568.3|9567.3|9572.9|9571.9|9576.1|9575.1|9566.8|9565.8|542
1761222000000|2025-10-23 12:20:00|9572.7|9571.7|9574.9|9573.9|9576.9|9575.9|9571.7|9570.7|575
1761222300000|2025-10-23 12:25:00|9575.2|9574.2|9573|9572|9575.9|9574.9|9571.1|9570.1|251
1761222600000|2025-10-23 12:30:00|9572.3|9571.3|9568.5|9567.5|9572.8|9571.8|9567.3|9566.3|201
1761222900000|2025-10-23 12:35:00|9567.5|9566.5|9568.5|9567.5|9569.2|9568.2|9566.4|9565.4|162
1761223200000|2025-10-23 12:40:00|9568.4|9567.4|9568.8|9567.8|9571.2|9570.2|9568.2|9567.2|124
1761223500000|2025-10-23 12:45:00|9569.1|9568.1|9572.3|9571.3|9573.1|9572.1|9569.1|9568.1|124
1761223800000|2025-10-23 12:50:00|9572.1|9571.1|9572.7|9571.7|9574|9573|9570.3|9569.3|174
1761224100000|2025-10-23 12:55:00|9572.9|9571.9|9576.4|9575.4|9576.7|9575.7|9571.6|9570.6|181
1761224400000|2025-10-23 13:00:00|9576.2|9575.2|9579.3|9578.3|9579.3|9578.3|9575.1|9574.1|295
1761224700000|2025-10-23 13:05:00|9579.6|9578.6|9580.3|9579.3|9582.3|9581.3|9578.6|9577.6|380
1761225000000|2025-10-23 13:10:00|9580.6|9579.6|9587.4|9586.4|9587.9|9586.9|9580.1|9579.1|337
1761225300000|2025-10-23 13:15:00|9586.6|9585.6|9584.4|9583.4|9588.4|9587.4|9582.9|9581.9|410
1761225600000|2025-10-23 13:20:00|9584.1|9583.1|9587.8|9586.8|9588.3|9587.3|9583.1|9582.1|480
1761225900000|2025-10-23 13:25:00|9587.6|9586.6|9579.1|9578.1|9587.6|9586.6|9578.5|9577.5|299
1761226200000|2025-10-23 13:30:00|9579|9578|9592.5|9591.5|9595.3|9594.3|9577.8|9576.8|545
1761226500000|2025-10-23 13:35:00|9592.2|9591.2|9589.2|9588.2|9593.2|9592.2|9588.2|9587.2|572
1761226800000|2025-10-23 13:40:00|9589|9588|9590.2|9589.2|9590.5|9589.5|9585.6|9584.6|338
1761227100000|2025-10-23 13:45:00|9589.5|9588.5|9588.6|9587.6|9593.7|9592.7|9586.1|9585.1|658
1761227400000|2025-10-23 13:50:00|9588.4|9587.4|9582.1|9581.1|9588.7|9587.7|9580.2|9579.2|460
1761227700000|2025-10-23 13:55:00|9581.6|9580.6|9581|9580|9582.2|9581.2|9573.1|9572.1|711
1761228000000|2025-10-23 14:00:00|9580.8|9579.8|9583.9|9582.9|9585.6|9584.6|9575.4|9574.4|724
1761228300000|2025-10-23 14:05:00|9583.7|9582.7|9585.6|9584.6|9588.3|9587.3|9579.7|9578.7|608
1761228600000|2025-10-23 14:10:00|9585.7|9584.7|9582.1|9581.1|9586.2|9585.2|9580|9579|422
1761228900000|2025-10-23 14:15:00|9582|9581|9575.1|9574.1|9582.5|9581.5|9572.3|9571.3|458
1761229200000|2025-10-23 14:20:00|9575.4|9574.4|9574.9|9573.9|9578.1|9577.1|9573.1|9572.1|324
1761229500000|2025-10-23 14:25:00|9575.1|9574.1|9571.5|9570.5|9577.9|9576.9|9571.4|9570.4|325
1761229800000|2025-10-23 14:30:00|9571.3|9570.3|9577.8|9576.8|9578|9577|9570.8|9569.8|522
1761230100000|2025-10-23 14:35:00|9577.7|9576.7|9576.2|9575.2|9578.4|9577.4|9572.8|9571.8|343
1761230400000|2025-10-23 14:40:00|9576.5|9575.5|9577.3|9576.3|9577.9|9576.9|9573.1|9572.1|302
1761230700000|2025-10-23 14:45:00|9577.6|9576.6|9580.4|9579.4|9581|9580|9575.3|9574.3|551
1761231000000|2025-10-23 14:50:00|9580.6|9579.6|9581.4|9580.4|9584.3|9583.3|9579.8|9578.8|395
1761231300000|2025-10-23 14:55:00|9581.6|9580.6|9581.3|9580.3|9582.2|9581.2|9577.8|9576.8|518
1761231600000|2025-10-23 15:00:00|9581.5|9580.5|9581.5|9580.5|9582.8|9581.8|9576.5|9575.5|522
1761231900000|2025-10-23 15:05:00|9581.3|9580.3|9580.9|9579.9|9581.3|9580.3|9577.5|9576.5|612
1761232200000|2025-10-23 15:10:00|9580.8|9579.8|9583.4|9582.4|9584|9583|9579.9|9578.9|818
1761232500000|2025-10-23 15:15:00|9583.2|9582.2|9585.1|9584.1|9586.6|9585.6|9581.1|9580.1|696
1761232800000|2025-10-23 15:20:00|9584.8|9583.8|9583.2|9582.2|9585.3|9584.3|9581.8|9580.8|792
1761233100000|2025-10-23 15:25:00|9583.5|9582.5|9584.8|9582.8|9587.8|9586.8|9582.5|9581.5|1825
1761233400000|2025-10-23 15:30:00|9584.5|9582.5|9580.2|9578.2|9584.5|9582.5|9577.9|9575.9|3604
1761233700000|2025-10-23 15:35:00|9580.4|9578.4|9579.4|9577.4|9580.4|9578.4|9573.2|9571.2|1467
1761234000000|2025-10-23 15:40:00|9579.2|9577.2|9573.2|9571.2|9579.7|9577.7|9569.6|9567.6|332
1761234300000|2025-10-23 15:45:00|9573.5|9571.5|9578.1|9576.1|9580.4|9578.4|9572.5|9570.5|175
1761234600000|2025-10-23 15:50:00|9577.9|9575.9|9578.9|9576.9|9578.9|9576.9|9575.2|9573.2|373
1761234900000|2025-10-23 15:55:00|9578.7|9576.7|9580.4|9578.4|9582.6|9580.6|9578.7|9576.7|221
1761235200000|2025-10-23 16:00:00|9580.1|9578.1|9579.7|9577.7|9580.2|9578.2|9577.4|9575.4|127
1761235500000|2025-10-23 16:05:00|9579.5|9577.5|9579.5|9577.5|9580.7|9578.7|9578.3|9576.3|150
1761235800000|2025-10-23 16:10:00|9579.3|9577.3|9581.1|9579.1|9581.5|9579.5|9578.3|9576.3|150
1761236100000|2025-10-23 16:15:00|9581.3|9579.3|9580|9578|9581.3|9579.3|9578.9|9576.9|160
1761236400000|2025-10-23 16:20:00|9579.8|9577.8|9577.9|9575.9|9579.9|9577.9|9577.2|9575.2|120
1761236700000|2025-10-23 16:25:00|9577.7|9575.7|9577.2|9575.2|9578.4|9576.4|9575.1|9573.1|123
1761237000000|2025-10-23 16:30:00|9576.4|9574.4|9577.3|9575.3|9578.8|9576.8|9575.5|9573.5|113
1761237300000|2025-10-23 16:35:00|9577.1|9575.1|9577.1|9575.1|9578.2|9576.2|9576.4|9574.4|32
1761237600000|2025-10-23 16:40:00|9577.3|9575.3|9579.5|9577.5|9580.3|9578.3|9577.2|9575.2|84
1761237900000|2025-10-23 16:45:00|9580|9578|9579.9|9577.9|9580.8|9578.8|9578.8|9576.8|81
1761238200000|2025-10-23 16:50:00|9580.1|9578.1|9581.2|9579.2|9581.4|9579.4|9579.9|9577.9|86
1761238500000|2025-10-23 16:55:00|9581.4|9579.4|9581.3|9579.3|9582.1|9580.1|9580.2|9578.2|106
1761238800000|2025-10-23 17:00:00|9581.5|9579.5|9579.6|9577.6|9582.4|9580.4|9579.4|9577.4|70
1761239100000|2025-10-23 17:05:00|9579.9|9577.9|9575|9573|9581.4|9579.4|9572.2|9570.2|414
1761239400000|2025-10-23 17:10:00|9575.1|9573.1|9577.6|9575.6|9580.4|9578.4|9575.1|9573.1|149
1761239700000|2025-10-23 17:15:00|9577.9|9575.9|9577.6|9575.6|9578.9|9576.9|9575.3|9573.3|63
1761240000000|2025-10-23 17:20:00|9577.3|9575.3|9579.2|9577.2|9579.9|9577.9|9577.1|9575.1|42
1761240300000|2025-10-23 17:25:00|9579.4|9577.4|9579.6|9577.6|9580.4|9578.4|9578.2|9576.2|79
1761240600000|2025-10-23 17:30:00|9579.9|9577.9|9582.3|9580.3|9584.9|9582.9|9579.9|9577.9|264
1761240900000|2025-10-23 17:35:00|9582.8|9580.8|9586.2|9584.2|9587.4|9585.4|9582.3|9580.3|148
1761241200000|2025-10-23 17:40:00|9586.4|9584.4|9588.9|9586.9|9588.9|9586.9|9585.5|9583.5|56
1761241500000|2025-10-23 17:45:00|9589.2|9587.2|9584|9582|9589.6|9587.6|9584|9582|99
1761241800000|2025-10-23 17:50:00|9584.5|9582.5|9585.5|9583.5|9585.5|9583.5|9583.2|9581.2|118
1761242100000|2025-10-23 17:55:00|9585.2|9583.2|9588.4|9586.4|9589.9|9587.9|9585|9583|86
1761242400000|2025-10-23 18:00:00|9588.6|9586.6|9588.7|9586.7|9589.5|9587.5|9587.6|9585.6|51
1761242700000|2025-10-23 18:05:00|9589|9587|9588.7|9586.7|9589.4|9587.4|9587|9585|42
1761243000000|2025-10-23 18:10:00|9589.2|9587.2|9586.9|9584.9|9589.2|9587.2|9586.7|9584.7|72
1761243300000|2025-10-23 18:15:00|9586.7|9584.7|9586|9584|9587.7|9585.7|9583.7|9581.7|142
1761243600000|2025-10-23 18:20:00|9585.8|9583.8|9587.8|9585.8|9587.8|9585.8|9585.8|9583.8|50
1761243900000|2025-10-23 18:25:00|9588.1|9586.1|9588.7|9586.7|9589.8|9587.8|9587.6|9585.6|47
1761244200000|2025-10-23 18:30:00|9589|9587|9589.1|9587.1|9589.1|9587.1|9587.2|9585.2|74
1761244500000|2025-10-23 18:35:00|9588.6|9586.6|9587.5|9585.5|9588.8|9586.8|9587.3|9585.3|49
1761244800000|2025-10-23 18:40:00|9587.7|9585.7|9588.4|9586.4|9589|9587|9587.7|9585.7|46
1761245100000|2025-10-23 18:45:00|9588.1|9586.1|9587.4|9585.4|9588.2|9586.2|9586.6|9584.6|50
1761245400000|2025-10-23 18:50:00|9587.6|9585.6|9588.6|9586.6|9589.2|9587.2|9587.4|9585.4|79
1761245700000|2025-10-23 18:55:00|9588.4|9586.4|9589|9587|9590.8|9588.8|9587.8|9585.8|44
1761246000000|2025-10-23 19:00:00|9589.3|9587.3|9587.2|9585.2|9590|9588|9586.7|9584.7|37
1761246300000|2025-10-23 19:05:00|9587|9585|9585.9|9583.9|9587|9585|9584.7|9582.7|31
1761246600000|2025-10-23 19:10:00|9585.7|9583.7|9586.7|9584.7|9587.2|9585.2|9585.7|9583.7|15
1761246900000|2025-10-23 19:15:00|9586.5|9584.5|9586|9584|9586.7|9584.7|9584.1|9582.1|76
1761247200000|2025-10-23 19:20:00|9586.3|9584.3|9584.6|9582.6|9587|9585|9584.3|9582.3|39
1761247500000|2025-10-23 19:25:00|9584.4|9582.4|9584.3|9582.3|9584.4|9582.4|9582.1|9580.1|118
1761247800000|2025-10-23 19:30:00|9584.1|9582.1|9582.6|9580.6|9584.6|9582.6|9582.5|9580.5|50
1761248100000|2025-10-23 19:35:00|9582.8|9580.8|9582.2|9580.2|9582.9|9580.9|9580.9|9578.9|55
1761248400000|2025-10-23 19:40:00|9581.9|9579.9|9582.4|9580.4|9584.7|9582.7|9581.4|9579.4|47
1761248700000|2025-10-23 19:45:00|9582.9|9580.9|9583.3|9581.3|9584.3|9582.3|9581.7|9579.7|287
1761249000000|2025-10-23 19:50:00|9583|9581|9582.3|9580.3|9583.1|9581.1|9578.4|9576.4|224
1761249300000|2025-10-23 19:55:00|9582.1|9580.1|9588.1|9584.1|9589.3|9587.3|9576.1|9574.1|1035
1761249600000|2025-10-23 20:00:00|9587.1|9583.1|9587.9|9583.9|9588.9|9584.9|9586.6|9582.6|10
1761249900000|2025-10-23 20:05:00|9587.8|9583.8|9587|9583|9588.7|9584.7|9585.6|9581.6|0
1761250200000|2025-10-23 20:10:00|9587.1|9583.1|9586.5|9582.5|9587.1|9583.1|9585.7|9581.7|0
1761250500000|2025-10-23 20:15:00|9586.4|9582.4|9585.6|9581.6|9587.2|9583.2|9585.6|9581.6|0
1761250800000|2025-10-23 20:20:00|9585.7|9581.7|9586.5|9582.5|9586.7|9582.7|9585.7|9581.7|0
1761251100000|2025-10-23 20:25:00|9586.4|9582.4|9586|9582|9586.9|9582.9|9585.4|9581.4|0
1761251400000|2025-10-23 20:30:00|9585.8|9581.8|9587.7|9583.7|9588.2|9584.2|9585.5|9581.5|0
1761251700000|2025-10-23 20:35:00|9587.6|9583.6|9587.7|9583.7|9587.8|9583.8|9586.8|9582.8|0
1761252000000|2025-10-23 20:40:00|9587.8|9583.8|9587.3|9583.3|9588.1|9584.1|9587.1|9583.1|0
1761252300000|2025-10-23 20:45:00|9587.2|9583.2|9587.2|9583.2|9587.5|9583.5|9587|9583|0
1761252600000|2025-10-23 20:50:00|9587|9583|9587.3|9583.3|9587.6|9583.6|9586.6|9582.6|0
1761252900000|2025-10-23 20:55:00|9587.2|9583.2|9587.9|9583.9|9588|9584|9587|9583|0
1761253200000|2025-10-23 21:00:00|9587.8|9583.8|9589.1|9585.1|9589.4|9585.4|9587.8|9583.8|0
1761253500000|2025-10-23 21:05:00|9589|9585|9588.8|9584.8|9589.1|9585.1|9588.8|9584.8|0
1761253800000|2025-10-23 21:10:00|9588.7|9584.7|9588.9|9584.9|9588.9|9584.9|9588.7|9584.7|0
1761254100000|2025-10-23 21:15:00|9588.8|9584.8|9589.1|9585.1|9589.2|9585.2|9588.8|9584.8|0
1761254400000|2025-10-23 21:20:00|9589.2|9585.2|9588.8|9584.8|9589.2|9585.2|9588.8|9584.8|0
1761254700000|2025-10-23 21:25:00|9588.9|9584.9|9589|9585|9589.2|9585.2|9588.9|9584.9|0
1761255000000|2025-10-23 21:30:00|9589.1|9585.1|9589.2|9585.2|9589.7|9585.7|9589.1|9585.1|0
1761255300000|2025-10-23 21:35:00|9589.3|9585.3|9589.3|9585.3|9589.9|9585.9|9589.2|9585.2|0
1761255600000|2025-10-23 21:40:00|9589.4|9585.4|9589.4|9585.4|9589.4|9585.4|9589.3|9585.3|0
1761255900000|2025-10-23 21:45:00|9589.5|9585.5|9589.3|9585.3|9589.5|9585.5|9588.9|9584.9|0
1761256200000|2025-10-23 21:50:00|9589.5|9585.5|9589.3|9585.3|9590|9586|9589.3|9585.3|0
1761256500000|2025-10-23 21:55:00|9589.4|9585.4|9589.3|9585.3|9589.8|9585.8|9589.2|9585.2|0
1761256800000|2025-10-23 22:00:00|9589|9585|9589.3|9585.3|9590.8|9586.8|9588.3|9584.3|0
1761257100000|2025-10-23 22:05:00|9589.4|9585.4|9589.6|9585.6|9590|9586|9589.2|9585.2|0
1761257400000|2025-10-23 22:10:00|9589.7|9585.7|9589.9|9585.9|9590.7|9586.7|9589.6|9585.6|0
1761257700000|2025-10-23 22:15:00|9590|9586|9590.3|9586.3|9590.9|9586.9|9589.8|9585.8|0
1761258000000|2025-10-23 22:20:00|9590.2|9586.2|9590.3|9586.3|9590.9|9586.9|9589.8|9585.8|0
1761258300000|2025-10-23 22:25:00|9590.2|9586.2|9590.2|9586.2|9590.9|9586.9|9590.1|9586.1|0
1761258600000|2025-10-23 22:30:00|9590.3|9586.3|9590.3|9586.3|9591|9587|9590.2|9586.2|0
1761258900000|2025-10-23 22:35:00|9590.4|9586.4|9590.9|9586.9|9591.1|9587.1|9590|9586|0
1761259200000|2025-10-23 22:40:00|9591|9587|9590.2|9586.2|9591|9587|9589.8|9585.8|0
1761259500000|2025-10-23 22:45:00|9590.4|9586.4|9589.6|9585.6|9590.5|9586.5|9589.2|9585.2|0
1761259800000|2025-10-23 22:50:00|9589.7|9585.7|9589.9|9585.9|9590.4|9586.4|9589.5|9585.5|0
1761260100000|2025-10-23 22:55:00|9590|9586|9590.1|9586.1|9590.3|9586.3|9589.9|9585.9|0
1761260400000|2025-10-23 23:00:00|9589.9|9585.9|9590.6|9586.6|9591.3|9587.3|9589.9|9585.9|0
1761260700000|2025-10-23 23:05:00|9590.5|9586.5|9590.3|9586.3|9590.9|9586.9|9590.1|9586.1|0
1761261000000|2025-10-23 23:10:00|9590.4|9586.4|9590.5|9586.5|9591.1|9587.1|9590.4|9586.4|0
1761261300000|2025-10-23 23:15:00|9590.6|9586.6|9590.4|9586.4|9590.9|9586.9|9590.2|9586.2|0
1761261600000|2025-10-23 23:20:00|9590.3|9586.3|9590.5|9586.5|9590.6|9586.6|9590.2|9586.2|0
1761261900000|2025-10-23 23:25:00|9590.4|9586.4|9590.1|9586.1|9590.5|9586.5|9590|9586|0
1761262200000|2025-10-23 23:30:00|9590.2|9586.2|9590.2|9586.2|9590.5|9586.5|9590|9586|0
1761262500000|2025-10-23 23:35:00|9590.1|9586.1|9590.9|9586.9|9591.1|9587.1|9590.1|9586.1|0
1761262800000|2025-10-23 23:40:00|9591|9587|9592|9588|9592.3|9588.3|9590.7|9586.7|0
1761263100000|2025-10-23 23:45:00|9591.9|9587.9|9590.9|9586.9|9592.6|9588.6|9590.7|9586.7|0
1761263400000|2025-10-23 23:50:00|9590.8|9586.8|9590.5|9586.5|9591.2|9587.2|9590.3|9586.3|0
1761263700000|2025-10-23 23:55:00|9590.4|9586.4|9590.5|9586.5|9591.3|9587.3|9590.1|9586.1|0
1761264000000|2025-10-24 00:00:00|9590.6|9586.6|9593.6|9590.6|9600.5|9597.5|9590.5|9586.5|59
1761264300000|2025-10-24 00:05:00|9593.4|9590.4|9589.6|9586.6|9593.6|9590.6|9588.8|9585.8|12
1761264600000|2025-10-24 00:10:00|9589.4|9586.4|9587|9584|9589.6|9586.6|9586|9583|14
1761264900000|2025-10-24 00:15:00|9586.6|9583.6|9590.6|9587.6|9591.8|9588.8|9585.1|9582.1|48
1761265200000|2025-10-24 00:20:00|9590.8|9587.8|9594.7|9591.7|9594.7|9591.7|9590.3|9587.3|13
1761265500000|2025-10-24 00:25:00|9594.4|9591.4|9593.5|9590.5|9595.4|9592.4|9593|9590|17
1761265800000|2025-10-24 00:30:00|9593.8|9590.8|9595.5|9592.5|9595.8|9592.8|9593.8|9590.8|21
1761266100000|2025-10-24 00:35:00|9595|9592|9592.8|9589.8|9595.5|9592.5|9592.1|9589.1|20
1761266400000|2025-10-24 00:40:00|9592.6|9589.6|9592.8|9589.8|9593.3|9590.3|9592.2|9589.2|5
1761266700000|2025-10-24 00:45:00|9592.5|9589.5|9591.9|9588.9|9592.9|9589.9|9590.9|9587.9|3
1761267000000|2025-10-24 00:50:00|9591.6|9588.6|9591.4|9588.4|9592.8|9589.8|9591.3|9588.3|3
1761267300000|2025-10-24 00:55:00|9591.1|9588.1|9591.9|9588.9|9591.9|9588.9|9590.6|9587.6|1
1761267600000|2025-10-24 01:00:00|9592.1|9589.1|9590.8|9587.8|9593.8|9590.8|9590.3|9587.3|13
1761267900000|2025-10-24 01:05:00|9590.6|9587.6|9591.2|9588.2|9591.2|9588.2|9589.6|9586.6|16
1761268200000|2025-10-24 01:10:00|9591|9588|9592.8|9589.8|9593.4|9590.4|9591|9588|14
1761268500000|2025-10-24 01:15:00|9592.5|9589.5|9592.6|9589.6|9593.1|9590.1|9591.4|9588.4|13
1761268800000|2025-10-24 01:20:00|9592.5|9589.5|9591.9|9588.9|9592.8|9589.8|9591.9|9588.9|7
1761269100000|2025-10-24 01:25:00|9591.6|9588.6|9590.4|9587.4|9591.6|9588.6|9589.6|9586.6|7
1761269400000|2025-10-24 01:30:00|9589.9|9586.9|9590.1|9587.1|9590.4|9587.4|9589.4|9586.4|20
1761269700000|2025-10-24 01:35:00|9589.9|9586.9|9590.1|9587.1|9590.2|9587.2|9588.9|9585.9|11
1761270000000|2025-10-24 01:40:00|9589.9|9586.9|9590.1|9587.1|9590.4|9587.4|9589.6|9586.6|2
1761270300000|2025-10-24 01:45:00|9589.9|9586.9|9589.4|9586.4|9590.6|9587.6|9589.1|9586.1|7
1761270600000|2025-10-24 01:50:00|9589.1|9586.1|9590.2|9587.2|9590.9|9587.9|9589.1|9586.1|3
1761270900000|2025-10-24 01:55:00|9590.5|9587.5|9591.1|9588.1|9591.6|9588.6|9590.1|9587.1|15
1761271200000|2025-10-24 02:00:00|9590.9|9587.9|9590.9|9587.9|9591.6|9588.6|9590.4|9587.4|9
1761271500000|2025-10-24 02:05:00|9591.1|9588.1|9590.4|9587.4|9591.6|9588.6|9590.1|9587.1|2
1761271800000|2025-10-24 02:10:00|9590.1|9587.1|9591.1|9588.1|9591.6|9588.6|9590.1|9587.1|4
1761272100000|2025-10-24 02:15:00|9590.9|9587.9|9591.8|9588.8|9592.5|9589.5|9590.4|9587.4|4
1761272400000|2025-10-24 02:20:00|9591.5|9588.5|9591.1|9588.1|9592.3|9589.3|9591.1|9588.1|2
1761272700000|2025-10-24 02:25:00|9590.9|9587.9|9591.1|9588.1|9591.4|9588.4|9590.6|9587.6|0
1761273000000|2025-10-24 02:30:00|9590.9|9587.9|9591.4|9588.4|9591.7|9588.7|9590.2|9587.2|6
1761273300000|2025-10-24 02:35:00|9591.2|9588.2|9590.8|9587.8|9591.7|9588.7|9590.3|9587.3|5
1761273600000|2025-10-24 02:40:00|9590.3|9587.3|9587.6|9584.6|9590.7|9587.7|9587.1|9584.1|23
1761273900000|2025-10-24 02:45:00|9587.1|9584.1|9588.2|9585.2|9588.7|9585.7|9587.1|9584.1|20
1761274200000|2025-10-24 02:50:00|9588|9585|9587.7|9584.7|9589|9586|9587.7|9584.7|4
1761274500000|2025-10-24 02:55:00|9588|9585|9587.7|9584.7|9589.3|9586.3|9587.7|9584.7|9
1761274800000|2025-10-24 03:00:00|9587.5|9584.5|9585.6|9582.6|9587.7|9584.7|9585.4|9582.4|8
1761275100000|2025-10-24 03:05:00|9585.4|9582.4|9586.8|9583.8|9586.8|9583.8|9585|9582|11
1761275400000|2025-10-24 03:10:00|9586.3|9583.3|9586|9583|9586.8|9583.8|9585.5|9582.5|3
1761275700000|2025-10-24 03:15:00|9586.3|9583.3|9588.1|9585.1|9588.1|9585.1|9586.3|9583.3|11
1761276000000|2025-10-24 03:20:00|9588.2|9585.2|9590.7|9587.7|9590.9|9587.9|9587.5|9584.5|1
1761276300000|2025-10-24 03:25:00|9590.9|9587.9|9590.9|9587.9|9590.9|9587.9|9590.4|9587.4|3
1761276600000|2025-10-24 03:30:00|9590.4|9587.4|9591.2|9588.2|9591.2|9588.2|9590.4|9587.4|2
1761276900000|2025-10-24 03:35:00|9591.7|9588.7|9593|9590|9593.2|9590.2|9591.4|9588.4|6
1761277200000|2025-10-24 03:40:00|9592.8|9589.8|9592|9589|9592.8|9589.8|9591.9|9588.9|2
1761277500000|2025-10-24 03:45:00|9592.8|9589.8|9591.9|9588.9|9593.4|9590.4|9591.7|9588.7|19
1761277800000|2025-10-24 03:50:00|9592.2|9589.2|9592.2|9589.2|9592.2|9589.2|9591.7|9588.7|0
1761278100000|2025-10-24 03:55:00|9591.7|9588.7|9591.2|9588.2|9591.7|9588.7|9590.4|9587.4|8
1761278400000|2025-10-24 04:00:00|9591.3|9588.3|9591.1|9588.1|9591.5|9588.5|9590.8|9587.8|10
1761278700000|2025-10-24 04:05:00|9590.9|9587.9|9591.3|9588.3|9591.4|9588.4|9590.3|9587.3|4
1761279000000|2025-10-24 04:10:00|9590.8|9587.8|9590.6|9587.6|9591|9588|9589|9586|2
1761279300000|2025-10-24 04:15:00|9590.4|9587.4|9589.2|9586.2|9590.4|9587.4|9588.9|9585.9|1
1761279600000|2025-10-24 04:20:00|9588.9|9585.9|9588.9|9585.9|9589.4|9586.4|9588.7|9585.7|2
1761279900000|2025-10-24 04:25:00|9588.7|9585.7|9590.1|9587.1|9590.1|9587.1|9588.4|9585.4|3
1761280200000|2025-10-24 04:30:00|9589.9|9586.9|9589|9586|9590.3|9587.3|9588.5|9585.5|4
1761280500000|2025-10-24 04:35:00|9588.8|9585.8|9590.6|9587.6|9590.6|9587.6|9588.6|9585.6|14
1761280800000|2025-10-24 04:40:00|9590.3|9587.3|9590|9587|9590.5|9587.5|9590|9587|2
1761281100000|2025-10-24 04:45:00|9590.3|9587.3|9589.9|9586.9|9590.8|9587.8|9589.7|9586.7|12
1761281400000|2025-10-24 04:50:00|9589.7|9586.7|9588.1|9585.1|9589.9|9586.9|9586.9|9583.9|4
1761281700000|2025-10-24 04:55:00|9587.6|9584.6|9589.4|9586.4|9590|9587|9587.5|9584.5|18
1761282000000|2025-10-24 05:00:00|9589.7|9586.7|9590.5|9587.5|9590.7|9587.7|9589.7|9586.7|8
1761282300000|2025-10-24 05:05:00|9590.2|9587.2|9590.5|9587.5|9591|9588|9590.1|9587.1|6
1761282600000|2025-10-24 05:10:00|9590.2|9587.2|9589.7|9586.7|9590.3|9587.3|9589.5|9586.5|17
1761282900000|2025-10-24 05:15:00|9589.4|9586.4|9590.4|9587.4|9590.5|9587.5|9588.7|9585.7|16
1761283200000|2025-10-24 05:20:00|9590.2|9587.2|9593.2|9590.2|9593.5|9590.5|9590.2|9587.2|8
1761283500000|2025-10-24 05:25:00|9593|9590|9593.8|9590.8|9593.8|9590.8|9591.9|9588.9|29
1761283800000|2025-10-24 05:30:00|9593.5|9590.5|9592.2|9589.2|9593.5|9590.5|9590.7|9587.7|19
1761284100000|2025-10-24 05:35:00|9591.9|9588.9|9592.2|9589.2|9592.2|9589.2|9590.1|9587.1|34
1761284400000|2025-10-24 05:40:00|9592|9589|9591.2|9588.2|9593.2|9590.2|9590.2|9587.2|88
1761284700000|2025-10-24 05:45:00|9591|9588|9592.2|9589.2|9592.4|9589.4|9590.2|9587.2|35
1761285000000|2025-10-24 05:50:00|9592|9589|9587.2|9584.2|9592.6|9589.6|9586.5|9583.5|31
1761285300000|2025-10-24 05:55:00|9587|9584|9589.3|9586.3|9590|9587|9587|9584|25
1761285600000|2025-10-24 06:00:00|9588.3|9585.3|9585.4|9583.4|9591.5|9589.5|9582.5|9580.5|341
1761285900000|2025-10-24 06:05:00|9585.9|9583.9|9589.2|9587.2|9590.9|9588.9|9585.9|9583.9|94
1761286200000|2025-10-24 06:10:00|9589.7|9587.7|9590.6|9588.6|9592|9590|9587.6|9585.6|80
1761286500000|2025-10-24 06:15:00|9590.9|9588.9|9593.3|9591.3|9593.3|9591.3|9590.4|9588.4|89
1761286800000|2025-10-24 06:20:00|9593.1|9591.1|9593|9591|9593.3|9591.3|9590.4|9588.4|111
1761287100000|2025-10-24 06:25:00|9592.8|9590.8|9589.4|9587.4|9593|9591|9588.5|9586.5|80
1761287400000|2025-10-24 06:30:00|9589.2|9587.2|9591.8|9589.8|9593.5|9591.5|9588.4|9586.4|158
1761287700000|2025-10-24 06:35:00|9591.3|9589.3|9592.3|9590.3|9593.4|9591.4|9590.4|9588.4|67
1761288000000|2025-10-24 06:40:00|9591.8|9589.8|9592.4|9590.4|9592.9|9590.9|9591.1|9589.1|63
1761288300000|2025-10-24 06:45:00|9592.9|9590.9|9597.2|9595.2|9597.7|9595.7|9592.9|9590.9|77
1761288600000|2025-10-24 06:50:00|9596.9|9594.9|9596|9594|9597.1|9595.1|9594.6|9592.6|83
1761288900000|2025-10-24 06:55:00|9595.8|9593.8|9597.1|9595.1|9601.7|9599.7|9595.6|9593.6|207
1761289200000|2025-10-24 07:00:00|9596.5|9595.5|9592.1|9591.1|9600.1|9599.1|9588|9587|1648
1761289500000|2025-10-24 07:05:00|9591.9|9590.9|9589.7|9588.7|9594.5|9593.5|9587.7|9586.7|732
1761289800000|2025-10-24 07:10:00|9589.9|9588.9|9590.4|9589.4|9591.4|9590.4|9587|9586|474
1761290100000|2025-10-24 07:15:00|9589.2|9588.2|9590.1|9589.1|9592.2|9591.2|9586.7|9585.7|592
1761290400000|2025-10-24 07:20:00|9590.5|9589.5|9585.6|9584.6|9592.3|9591.3|9584.1|9583.1|417
1761290700000|2025-10-24 07:25:00|9585.9|9584.9|9588.5|9587.5|9588.9|9587.9|9583.8|9582.8|229
1761291000000|2025-10-24 07:30:00|9589.7|9588.7|9591.3|9590.3|9592.9|9591.9|9588.3|9587.3|379
1761291300000|2025-10-24 07:35:00|9590.8|9589.8|9590.2|9589.2|9592.6|9591.6|9589.9|9588.9|187
1761291600000|2025-10-24 07:40:00|9590.1|9589.1|9589|9588|9590.8|9589.8|9587.6|9586.6|223
1761291900000|2025-10-24 07:45:00|9589.2|9588.2|9587|9586|9589.2|9588.2|9585.9|9584.9|253
1761292200000|2025-10-24 07:50:00|9587.7|9586.7|9586.6|9585.6|9591.1|9590.1|9586.3|9585.3|245
1761292500000|2025-10-24 07:55:00|9586.8|9585.8|9586.6|9585.6|9588.2|9587.2|9585.3|9584.3|167
1761292800000|2025-10-24 08:00:00|9586.7|9585.7|9579.8|9578.8|9588|9587|9579.2|9578.2|182
1761293100000|2025-10-24 08:05:00|9579.7|9578.7|9581.9|9580.9|9582.4|9581.4|9578.8|9577.8|245
1761293400000|2025-10-24 08:10:00|9582.2|9581.2|9576.1|9575.1|9582.5|9581.5|9575.3|9574.3|256
1761293700000|2025-10-24 08:15:00|9576|9575|9576|9575|9577.3|9576.3|9574.5|9573.5|252
1761294000000|2025-10-24 08:20:00|9575.5|9574.5|9577.2|9576.2|9578.9|9577.9|9575.5|9574.5|202
1761294300000|2025-10-24 08:25:00|9577.4|9576.4|9575.3|9574.3|9577.4|9576.4|9574.5|9573.5|201
1761294600000|2025-10-24 08:30:00|9574.9|9573.9|9572|9571|9579.1|9578.1|9571|9570|442
1761294900000|2025-10-24 08:35:00|9571.8|9570.8|9572.4|9571.4|9573.8|9572.8|9571.1|9570.1|152
1761295200000|2025-10-24 08:40:00|9572.7|9571.7|9577|9576|9579.5|9578.5|9572.4|9571.4|137
1761295500000|2025-10-24 08:45:00|9576.9|9575.9|9575.3|9574.3|9579.8|9578.8|9574.8|9573.8|344
1761295800000|2025-10-24 08:50:00|9574.7|9573.7|9571.3|9570.3|9575|9574|9568.8|9567.8|212
1761296100000|2025-10-24 08:55:00|9571.1|9570.1|9569.7|9568.7|9573|9572|9568.5|9567.5|225
1761296400000|2025-10-24 09:00:00|9570.7|9569.7|9568.1|9567.1|9570.7|9569.7|9567.7|9566.7|271
1761296700000|2025-10-24 09:05:00|9567.6|9566.6|9563.8|9562.8|9567.8|9566.8|9561|9560|348
1761297000000|2025-10-24 09:10:00|9563.9|9562.9|9567.4|9566.4|9567.7|9566.7|9561.2|9560.2|325
1761297300000|2025-10-24 09:15:00|9567.7|9566.7|9569.2|9568.2|9570.2|9569.2|9566.5|9565.5|384
1761297600000|2025-10-24 09:20:00|9568.1|9567.1|9573.6|9572.6|9574.1|9573.1|9567.7|9566.7|180
1761297900000|2025-10-24 09:25:00|9573.3|9572.3|9573.9|9572.9|9574.2|9573.2|9572.2|9571.2|197
1761298200000|2025-10-24 09:30:00|9573.5|9572.5|9578.3|9577.3|9578.3|9577.3|9572|9571|266
1761298500000|2025-10-24 09:35:00|9578.8|9577.8|9579.7|9578.7|9581.9|9580.9|9578.3|9577.3|305
1761298800000|2025-10-24 09:40:00|9579.4|9578.4|9583.7|9582.7|9583.7|9582.7|9579.3|9578.3|220
1761299100000|2025-10-24 09:45:00|9583|9582|9581.7|9580.7|9584.7|9583.7|9581.5|9580.5|389
1761299400000|2025-10-24 09:50:00|9581.6|9580.6|9580.4|9579.4|9582.1|9581.1|9579.4|9578.4|265
1761299700000|2025-10-24 09:55:00|9580.2|9579.2|9580.5|9579.5|9581.3|9580.3|9579.1|9578.1|176
1761300000000|2025-10-24 10:00:00|9580.8|9579.8|9577.1|9576.1|9580.9|9579.9|9575.8|9574.8|188
1761300300000|2025-10-24 10:05:00|9577.2|9576.2|9576.8|9575.8|9577.8|9576.8|9575|9574|124
1761300600000|2025-10-24 10:10:00|9576.9|9575.9|9577.8|9576.8|9578.7|9577.7|9576.3|9575.3|102
1761300900000|2025-10-24 10:15:00|9577.6|9576.6|9578.8|9577.8|9578.8|9577.8|9576.5|9575.5|84
1761301200000|2025-10-24 10:20:00|9578.6|9577.6|9577|9576|9579.5|9578.5|9577|9576|164
1761301500000|2025-10-24 10:25:00|9576.5|9575.5|9576.6|9575.6|9576.8|9575.8|9574.7|9573.7|124
1761301800000|2025-10-24 10:30:00|9576.8|9575.8|9572.5|9571.5|9577.9|9576.9|9572.5|9571.5|207
1761302100000|2025-10-24 10:35:00|9572.6|9571.6|9572|9571|9574.4|9573.4|9571.2|9570.2|127
1761302400000|2025-10-24 10:40:00|9572.4|9571.4|9567|9566|9572.4|9571.4|9566.2|9565.2|159
1761302700000|2025-10-24 10:45:00|9567.3|9566.3|9571|9570|9571|9570|9567.3|9566.3|117
1761303000000|2025-10-24 10:50:00|9571.5|9570.5|9568.2|9567.2|9571.5|9570.5|9568|9567|153
1761303300000|2025-10-24 10:55:00|9568.5|9567.5|9569.5|9568.5|9570.5|9569.5|9568|9567|116
1761303600000|2025-10-24 11:00:00|9568.7|9567.7|9570.6|9569.6|9571.1|9570.1|9568.4|9567.4|317
1761303900000|2025-10-24 11:05:00|9570.3|9569.3|9574.4|9573.4|9575.2|9574.2|9569.9|9568.9|164
1761304200000|2025-10-24 11:10:00|9574.7|9573.7|9576.1|9575.1|9576.7|9575.7|9573|9572|90
1761304500000|2025-10-24 11:15:00|9576.6|9575.6|9572.2|9571.2|9576.6|9575.6|9571.7|9570.7|109
1761304800000|2025-10-24 11:20:00|9572.8|9571.8|9574.1|9573.1|9574.7|9573.7|9571|9570|141
1761305100000|2025-10-24 11:25:00|9573.8|9572.8|9573.5|9572.5|9575.7|9574.7|9572.5|9571.5|154
1761305400000|2025-10-24 11:30:00|9573.7|9572.7|9575.5|9574.5|9576.8|9575.8|9573.2|9572.2|145
1761305700000|2025-10-24 11:35:00|9575.8|9574.8|9577.4|9576.4|9578|9577|9574.9|9573.9|108
1761306000000|2025-10-24 11:40:00|9576.8|9575.8|9578.9|9577.9|9578.9|9577.9|9576.4|9575.4|153
1761306300000|2025-10-24 11:45:00|9579.1|9578.1|9576.1|9575.1|9579.1|9578.1|9575.9|9574.9|291
1761306600000|2025-10-24 11:50:00|9576|9575|9575.9|9574.9|9579|9578|9573.6|9572.6|455
1761306900000|2025-10-24 11:55:00|9576|9575|9578.1|9577.1|9578.1|9577.1|9574.8|9573.8|295
1761307200000|2025-10-24 12:00:00|9578.3|9577.3|9582.2|9581.2|9583|9582|9576.3|9575.3|218
1761307500000|2025-10-24 12:05:00|9582.7|9581.7|9582.2|9581.2|9584.5|9583.5|9581|9580|149
1761307800000|2025-10-24 12:10:00|9582.8|9581.8|9581.3|9580.3|9584.8|9583.8|9581.1|9580.1|143
1761308100000|2025-10-24 12:15:00|9581.1|9580.1|9578.6|9577.6|9581.1|9580.1|9576.8|9575.8|247
1761308400000|2025-10-24 12:20:00|9579.3|9578.3|9580.1|9579.1|9580.7|9579.7|9577.5|9576.5|204
1761308700000|2025-10-24 12:25:00|9579.9|9578.9|9582.5|9581.5|9583.3|9582.3|9579.9|9578.9|161
1761309000000|2025-10-24 12:30:00|9582.1|9581.1|9591.6|9590.6|9598.3|9597.3|9581.6|9580.6|846
1761309300000|2025-10-24 12:35:00|9591.3|9590.3|9589.7|9588.7|9591.6|9590.6|9587.6|9586.6|285
1761309600000|2025-10-24 12:40:00|9589.4|9588.4|9587.3|9586.3|9591.4|9590.4|9586.7|9585.7|181
1761309900000|2025-10-24 12:45:00|9587.2|9586.2|9582.3|9581.3|9587.3|9586.3|9581.9|9580.9|389
1761310200000|2025-10-24 12:50:00|9583.3|9582.3|9584.5|9583.5|9585.3|9584.3|9580.6|9579.6|351
1761310500000|2025-10-24 12:55:00|9584.2|9583.2|9584.1|9583.1|9585.9|9584.9|9582.8|9581.8|211
1761310800000|2025-10-24 13:00:00|9583.7|9582.7|9582.2|9581.2|9585|9584|9579.1|9578.1|270
1761311100000|2025-10-24 13:05:00|9582.4|9581.4|9583.7|9582.7|9585|9584|9582.1|9581.1|206
1761311400000|2025-10-24 13:10:00|9583.8|9582.8|9583.3|9582.3|9584.6|9583.6|9580.3|9579.3|165
1761311700000|2025-10-24 13:15:00|9583.2|9582.2|9587.9|9586.9|9588.1|9587.1|9582.2|9581.2|210
1761312000000|2025-10-24 13:20:00|9588|9587|9592.3|9591.3|9593.2|9592.2|9586.8|9585.8|156
1761312300000|2025-10-24 13:25:00|9592|9591|9593.8|9592.8|9593.8|9592.8|9588.5|9587.5|168
1761312600000|2025-10-24 13:30:00|9592.7|9591.7|9587.4|9586.4|9592.7|9591.7|9584.6|9583.6|608
1761312900000|2025-10-24 13:35:00|9587.1|9586.1|9589.1|9588.1|9591.9|9590.9|9586.7|9585.7|321
1761313200000|2025-10-24 13:40:00|9589.6|9588.6|9590.9|9589.9|9592|9591|9587.3|9586.3|326
1761313500000|2025-10-24 13:45:00|9591.9|9590.9|9596.7|9595.7|9597.4|9596.4|9591.9|9590.9|326
1761313800000|2025-10-24 13:50:00|9596.2|9595.2|9599.2|9598.2|9602.2|9601.2|9592.4|9591.4|479
1761314100000|2025-10-24 13:55:00|9599.4|9598.4|9603.9|9602.9|9604.4|9603.4|9597.3|9596.3|416
1761314400000|2025-10-24 14:00:00|9603.7|9602.7|9605.1|9604.1|9606.1|9605.1|9597.9|9596.9|845
1761314700000|2025-10-24 14:05:00|9604.9|9603.9|9607.5|9606.5|9609.2|9608.2|9604.1|9603.1|512
1761315000000|2025-10-24 14:10:00|9606.9|9605.9|9609.2|9608.2|9610.8|9609.8|9606|9605|520
1761315300000|2025-10-24 14:15:00|9608.9|9607.9|9606.6|9605.6|9608.9|9607.9|9604.4|9603.4|267
1761315600000|2025-10-24 14:20:00|9606.4|9605.4|9610.2|9609.2|9610.9|9609.9|9603.9|9602.9|344
1761315900000|2025-10-24 14:25:00|9610.5|9609.5|9611.9|9610.9|9612.1|9611.1|9606.3|9605.3|332
1761316200000|2025-10-24 14:30:00|9612.3|9611.3|9616|9615|9616.8|9615.8|9610.8|9609.8|500
1761316500000|2025-10-24 14:35:00|9615.8|9614.8|9618.8|9617.8|9620.5|9619.5|9613.8|9612.8|501
1761316800000|2025-10-24 14:40:00|9618.4|9617.4|9620.6|9619.6|9622.9|9621.9|9618.4|9617.4|336
1761317100000|2025-10-24 14:45:00|9620.8|9619.8|9621.4|9620.4|9623.4|9622.4|9618.4|9617.4|330
1761317400000|2025-10-24 14:50:00|9621.5|9620.5|9622.1|9621.1|9626.2|9625.2|9620.7|9619.7|671
1761317700000|2025-10-24 14:55:00|9621.6|9620.6|9621.6|9620.6|9623|9622|9619.1|9618.1|650
1761318000000|2025-10-24 15:00:00|9621.2|9620.2|9625.4|9624.4|9625.9|9624.9|9620.7|9619.7|514
1761318300000|2025-10-24 15:05:00|9625.2|9624.2|9629.6|9628.6|9630.7|9629.7|9624.3|9623.3|397
1761318600000|2025-10-24 15:10:00|9629.4|9628.4|9632.4|9631.4|9634.6|9633.6|9628.4|9627.4|675
1761318900000|2025-10-24 15:15:00|9632.6|9631.6|9637.2|9636.2|9637.2|9636.2|9632.4|9631.4|515
1761319200000|2025-10-24 15:20:00|9637.3|9636.3|9642.2|9641.2|9644.2|9643.2|9637.3|9636.3|697
1761319500000|2025-10-24 15:25:00|9642.5|9641.5|9638.5|9636.5|9643.6|9642.6|9638.1|9636.2|1714
1761319800000|2025-10-24 15:30:00|9639|9637|9643.6|9641.6|9647.7|9645.7|9637.4|9635.4|3350
1761320100000|2025-10-24 15:35:00|9643.8|9641.8|9645|9643|9647.5|9645.5|9641.4|9639.4|1337
1761320400000|2025-10-24 15:40:00|9644.8|9642.8|9648.5|9646.5|9649.9|9647.9|9644.1|9642.1|285
1761320700000|2025-10-24 15:45:00|9648.2|9646.2|9654.6|9652.6|9658.4|9656.4|9646.5|9644.5|559
1761321000000|2025-10-24 15:50:00|9654.8|9652.8|9654.4|9652.4|9658.5|9656.5|9653.5|9651.5|306
1761321300000|2025-10-24 15:55:00|9654.6|9652.6|9656.7|9654.7|9656.7|9654.7|9651.6|9649.6|220
1761321600000|2025-10-24 16:00:00|9657|9655|9656|9654|9658.9|9656.9|9655.1|9653.1|109
1761321900000|2025-10-24 16:05:00|9656.5|9654.5|9653.7|9651.7|9656.9|9654.9|9653.4|9651.4|168
1761322200000|2025-10-24 16:10:00|9653.9|9651.9|9656.7|9654.7|9657|9655|9652.6|9650.6|163
1761322500000|2025-10-24 16:15:00|9656.5|9654.5|9653.3|9651.3|9657|9655|9653.2|9651.2|194
1761322800000|2025-10-24 16:20:00|9653.6|9651.6|9652.7|9650.7|9654.9|9652.9|9651.4|9649.4|136
1761323100000|2025-10-24 16:25:00|9652.5|9650.5|9649.5|9647.5|9652.5|9650.5|9648.2|9646.2|234
1761323400000|2025-10-24 16:30:00|9649.2|9647.2|9647.5|9645.5|9651.2|9649.2|9647.2|9645.2|97
1761323700000|2025-10-24 16:35:00|9647.7|9645.7|9645.9|9643.9|9648.3|9646.3|9645.6|9643.6|67
1761324000000|2025-10-24 16:40:00|9646|9644|9644.9|9642.9|9646.9|9644.9|9643.5|9641.5|135
1761324300000|2025-10-24 16:45:00|9644.7|9642.7|9649|9647|9649.3|9647.3|9644.2|9642.2|54
1761324600000|2025-10-24 16:50:00|9649.3|9647.3|9650.8|9648.8|9652.3|9650.3|9649.3|9647.3|58
1761324900000|2025-10-24 16:55:00|9651.1|9649.1|9649.9|9647.9|9651.8|9649.8|9647.8|9645.8|88
1761325200000|2025-10-24 17:00:00|9649.7|9647.7|9648.6|9646.6|9649.9|9647.9|9646.2|9644.2|53
1761325500000|2025-10-24 17:05:00|9648.4|9646.4|9645.7|9643.7|9648.9|9646.9|9644.8|9642.8|59
1761325800000|2025-10-24 17:10:00|9645.4|9643.4|9645.3|9643.3|9646.3|9644.3|9642.9|9640.9|45
1761326100000|2025-10-24 17:15:00|9645.1|9643.1|9648.2|9646.2|9648.2|9646.2|9644.7|9642.7|33
1761326400000|2025-10-24 17:20:00|9647.7|9645.7|9648.6|9646.6|9648.6|9646.6|9646.8|9644.8|98
1761326700000|2025-10-24 17:25:00|9649.1|9647.1|9650.3|9648.3|9650.5|9648.5|9649|9647|24
1761327000000|2025-10-24 17:30:00|9650.5|9648.5|9649.3|9647.3|9650.5|9648.5|9648.6|9646.6|38
1761327300000|2025-10-24 17:35:00|9649.1|9647.1|9651.1|9649.1|9651.1|9649.1|9648.5|9646.5|36
1761327600000|2025-10-24 17:40:00|9651|9649|9648|9646|9651.2|9649.2|9647.5|9645.5|20
1761327900000|2025-10-24 17:45:00|9647.7|9645.7|9647.5|9645.5|9649|9647|9647.3|9645.3|34
1761328200000|2025-10-24 17:50:00|9647.7|9645.7|9645.9|9643.9|9648.7|9646.7|9645.9|9643.9|41
1761328500000|2025-10-24 17:55:00|9645.7|9643.7|9644.8|9642.8|9646.9|9644.9|9644.8|9642.8|44
1761328800000|2025-10-24 18:00:00|9644.6|9642.6|9643.6|9641.6|9647.2|9645.2|9643.6|9641.6|45
1761329100000|2025-10-24 18:05:00|9643.1|9641.1|9645.2|9643.2|9645.2|9643.2|9642.6|9640.6|28
1761329400000|2025-10-24 18:10:00|9645.5|9643.5|9643.6|9641.6|9645.7|9643.7|9643.4|9641.4|25
1761329700000|2025-10-24 18:15:00|9643.4|9641.4|9644|9642|9644|9642|9642.1|9640.1|15
1761330000000|2025-10-24 18:20:00|9645.3|9643.3|9645.4|9643.4|9647.4|9645.4|9644.7|9642.7|27
1761330300000|2025-10-24 18:25:00|9645.6|9643.6|9645.7|9643.7|9647.3|9645.3|9645.5|9643.5|21
1761330600000|2025-10-24 18:30:00|9646|9644|9646.1|9644.1|9646.1|9644.1|9644.1|9642.1|39
1761330900000|2025-10-24 18:35:00|9645.9|9643.9|9646.5|9644.5|9646.7|9644.7|9644.4|9642.4|44
1761331200000|2025-10-24 18:40:00|9646.2|9644.2|9646.7|9644.7|9647.5|9645.5|9645.3|9643.3|40
1761331500000|2025-10-24 18:45:00|9646.4|9644.4|9646.4|9644.4|9646.7|9644.7|9644.1|9642.1|35
1761331800000|2025-10-24 18:50:00|9646.1|9644.1|9647.2|9645.2|9647.5|9645.5|9645.2|9643.2|15
1761332100000|2025-10-24 18:55:00|9647|9645|9646.7|9644.7|9648.3|9646.3|9645.5|9643.5|33
1761332400000|2025-10-24 19:00:00|9646.5|9644.5|9646.6|9644.6|9646.8|9644.8|9644.9|9642.9|40
1761332700000|2025-10-24 19:05:00|9646.9|9644.9|9645.2|9643.2|9648.7|9646.7|9644.7|9642.7|78
1761333000000|2025-10-24 19:10:00|9645.5|9643.5|9641.9|9639.9|9646.1|9644.1|9641|9639|446
1761333300000|2025-10-24 19:15:00|9641.6|9639.6|9638|9636|9641.7|9639.7|9637.7|9635.7|84
1761333600000|2025-10-24 19:20:00|9637.7|9635.7|9638.5|9636.5|9640|9638|9637.5|9635.5|83
1761333900000|2025-10-24 19:25:00|9638.2|9636.2|9637|9635|9639|9637|9635.9|9633.9|100
1761334200000|2025-10-24 19:30:00|9636.7|9634.7|9637|9635|9638|9636|9636.2|9634.2|64
1761334500000|2025-10-24 19:35:00|9636.7|9634.7|9638.7|9636.7|9639|9637|9636|9634|91
1761334800000|2025-10-24 19:40:00|9638.5|9636.5|9635.7|9633.7|9638.7|9636.7|9634.7|9632.7|177
1761335100000|2025-10-24 19:45:00|9636|9634|9635.7|9633.7|9637.7|9635.7|9634.7|9632.7|247
1761335400000|2025-10-24 19:50:00|9636|9634|9641.4|9639.4|9641.4|9639.4|9636|9634|273
1761335700000|2025-10-24 19:55:00|9640.9|9638.9|9636|9632|9641.4|9639.4|9633.5|9631.4|235
1761336000000|2025-10-24 20:00:00|9635.9|9631.9|9633.7|9629.7|9636.7|9632.7|9631.3|9627.3|0
1761336300000|2025-10-24 20:05:00|9633.6|9629.6|9633.6|9629.6|9633.8|9629.8|9632.2|9628.2|0
1761336600000|2025-10-24 20:10:00|9633.5|9629.5|9633.4|9629.4|9634|9630|9632.1|9628.1|0
1761336900000|2025-10-24 20:15:00|9633.3|9629.3|9634.2|9630.2|9634.3|9630.3|9632.3|9628.3|0
1761337200000|2025-10-24 20:20:00|9634.3|9630.3|9634.4|9630.4|9634.8|9630.8|9634.2|9630.2|0
1761337500000|2025-10-24 20:25:00|9634.6|9630.6|9635.2|9631.2|9636.2|9632.2|9634.3|9630.3|0
1761337800000|2025-10-24 20:30:00|9635.3|9631.3|9636.6|9632.6|9636.6|9632.6|9635.2|9631.2|0
1761338100000|2025-10-24 20:35:00|9636.7|9632.7|9637.1|9633.1|9637.1|9633.1|9636.5|9632.5|0
1761338400000|2025-10-24 20:40:00|9637.2|9633.2|9635.9|9631.9|9637.4|9633.4|9635.7|9631.7|0
1761338700000|2025-10-24 20:45:00|9635.8|9631.8|9635.3|9631.3|9636.1|9632.1|9635.3|9631.3|0
1761339000000|2025-10-24 20:50:00|9635.5|9631.5|9635.7|9631.7|9636.1|9632.1|9635.2|9631.2|0
1761339300000|2025-10-24 20:55:00|9635.6|9631.6|9635.5|9631.5|9636|9632|9635.2|9631.2|0
1761339600000|2025-10-24 21:00:00|9635.4|9631.4|9635.4|9631.4|9635.5|9631.5|9635.4|9631.4|0
1761516000000|2025-10-26 22:00:00|9662|9658|9672.9|9668.9|9673.6|9669.6|9658.4|9654.4|0
1761516300000|2025-10-26 22:05:00|9672.8|9668.8|9677.3|9673.3|9677.8|9673.8|9671.2|9667.2|0
1761516600000|2025-10-26 22:10:00|9677.2|9673.2|9671.5|9667.5|9677.6|9673.6|9671.3|9667.3|0
1761516900000|2025-10-26 22:15:00|9671.6|9667.6|9672.3|9668.3|9673.6|9669.6|9670.1|9666.1|0
1761517200000|2025-10-26 22:20:00|9672.2|9668.2|9673.3|9669.3|9674.8|9670.8|9671.8|9667.8|0
1761517500000|2025-10-26 22:25:00|9673.2|9669.2|9674.7|9670.7|9675|9671|9672.8|9668.8|0
1761517800000|2025-10-26 22:30:00|9674.8|9670.8|9675.3|9671.3|9675.6|9671.6|9673.5|9669.5|0
1761518100000|2025-10-26 22:35:00|9675.4|9671.4|9674|9670|9675.9|9671.9|9673.4|9669.4|0
1761518400000|2025-10-26 22:40:00|9674.2|9670.2|9672.4|9668.4|9674.4|9670.4|9671.8|9667.8|0
1761518700000|2025-10-26 22:45:00|9672.6|9668.6|9672.2|9668.2|9673.4|9669.4|9672|9668|0
1761519000000|2025-10-26 22:50:00|9672.1|9668.1|9671.8|9667.8|9672.6|9668.6|9671.6|9667.6|0
1761519300000|2025-10-26 22:55:00|9671.9|9667.9|9672|9668|9672.1|9668.1|9670.8|9666.8|0
1761519600000|2025-10-26 23:00:00|9672.1|9668.1|9666.5|9662.5|9673.2|9669.2|9665.4|9661.4|0
1761519900000|2025-10-26 23:05:00|9666.4|9662.4|9665.5|9661.5|9666.7|9662.7|9664.8|9660.8|0
1761520200000|2025-10-26 23:10:00|9665.4|9661.4|9664.6|9660.6|9665.6|9661.6|9664.2|9660.2|0
1761520500000|2025-10-26 23:15:00|9664.7|9660.7|9665.3|9661.3|9665.8|9661.8|9664.4|9660.4|0
1761520800000|2025-10-26 23:20:00|9665.2|9661.2|9664.1|9660.1|9665.4|9661.4|9663.9|9659.9|0
1761521100000|2025-10-26 23:25:00|9664|9660|9664|9660|9664.9|9660.9|9663.8|9659.8|0
1761521400000|2025-10-26 23:30:00|9664.1|9660.1|9665|9661|9665.1|9661.1|9663.6|9659.6|0
1761521700000|2025-10-26 23:35:00|9665.1|9661.1|9665|9661|9665.6|9661.6|9664.7|9660.7|0
1761522000000|2025-10-26 23:40:00|9665.2|9661.2|9664.5|9660.5|9665.2|9661.2|9663.9|9659.9|0
1761522300000|2025-10-26 23:45:00|9664.4|9660.4|9663.7|9659.7|9664.5|9660.5|9663.7|9659.7|0
1761522600000|2025-10-26 23:50:00|9663.8|9659.8|9662.8|9658.8|9663.9|9659.9|9662.7|9658.7|0
1761522900000|2025-10-26 23:55:00|9662.9|9658.9|9663.5|9659.5|9663.8|9659.8|9662.6|9658.6|0
1761523200000|2025-10-27 00:00:00|9663.4|9659.4|9664.7|9660.7|9665|9661|9662.3|9658.3|0
1761523500000|2025-10-27 00:05:00|9664.6|9660.6|9665.5|9661.5|9665.6|9661.6|9664.2|9660.2|0
1761523800000|2025-10-27 00:10:00|9665.4|9661.4|9666.7|9662.7|9666.7|9662.7|9665.3|9661.3|0
1761524100000|2025-10-27 00:15:00|9666.5|9662.5|9684.6|9680.6|9685.5|9681.5|9665.8|9661.8|0
1761524400000|2025-10-27 00:20:00|9684.5|9680.5|9683.7|9679.7|9685.6|9681.6|9682.6|9678.6|0
1761524700000|2025-10-27 00:25:00|9683.8|9679.8|9683.8|9679.8|9684.6|9680.6|9683.2|9679.2|0
1761525000000|2025-10-27 00:30:00|9682.5|9678.5|9682.7|9678.7|9682.9|9678.9|9681.9|9677.9|0
1761525300000|2025-10-27 00:35:00|9682.8|9678.8|9684.7|9680.7|9684.7|9680.7|9682.6|9678.6|0
1761525600000|2025-10-27 00:40:00|9684.8|9680.8|9685.5|9681.5|9686.4|9682.4|9684.6|9680.6|0
1761525900000|2025-10-27 00:45:00|9685.6|9681.6|9684|9680|9685.6|9681.6|9683.1|9679.1|0
1761526200000|2025-10-27 00:50:00|9683.9|9679.9|9683.2|9679.2|9684|9680|9683.1|9679.1|0
1761526500000|2025-10-27 00:55:00|9683.3|9679.3|9682.3|9678.3|9683.3|9679.3|9682.2|9678.2|0
1761526800000|2025-10-27 01:00:00|9682.7|9678.7|9657.8|9654.8|9683|9679|9656.6|9653.6|146
1761527100000|2025-10-27 01:05:00|9657.7|9654.7|9656.7|9653.7|9657.8|9654.8|9654.6|9651.6|32
1761527400000|2025-10-27 01:10:00|9655.7|9652.7|9652.3|9649.3|9656.8|9653.8|9652.1|9649.1|20
1761527700000|2025-10-27 01:15:00|9652.1|9649.1|9652.8|9649.8|9654.6|9651.6|9652.1|9649.1|38
1761528000000|2025-10-27 01:20:00|9653.3|9650.3|9654.2|9651.2|9655.6|9652.6|9653.3|9650.3|28
1761528300000|2025-10-27 01:25:00|9654.7|9651.7|9655.6|9652.6|9656.6|9653.6|9654.5|9651.5|13
1761528600000|2025-10-27 01:30:00|9655.9|9652.9|9656|9653|9658.4|9655.4|9655.8|9652.8|19
1761528900000|2025-10-27 01:35:00|9656.3|9653.3|9657|9654|9657.4|9654.4|9655.4|9652.4|2
1761529200000|2025-10-27 01:40:00|9656.7|9653.7|9657.3|9654.3|9657.5|9654.5|9656.5|9653.5|3
1761529500000|2025-10-27 01:45:00|9657.6|9654.6|9656.6|9653.6|9657.6|9654.6|9656.3|9653.3|0
1761529800000|2025-10-27 01:50:00|9656.3|9653.3|9655.6|9652.6|9656.3|9653.3|9655|9652|4
1761530100000|2025-10-27 01:55:00|9655.8|9652.8|9656.1|9653.1|9656.1|9653.1|9655.6|9652.6|1
1761530400000|2025-10-27 02:00:00|9655.6|9652.6|9654.1|9651.1|9656.1|9653.1|9654.1|9651.1|2
1761530700000|2025-10-27 02:05:00|9653.4|9650.4|9652.6|9649.6|9654.4|9651.4|9651.3|9648.3|13
1761531000000|2025-10-27 02:10:00|9652.8|9649.8|9654.1|9651.1|9654.8|9651.8|9652.6|9649.6|8
1761531300000|2025-10-27 02:15:00|9653.8|9650.8|9652.9|9649.9|9653.8|9650.8|9652.9|9649.9|5
1761531600000|2025-10-27 02:20:00|9653.1|9650.1|9655.7|9652.7|9655.7|9652.7|9652.9|9649.9|4
1761531900000|2025-10-27 02:25:00|9655.5|9652.5|9656|9653|9656.5|9653.5|9655|9652|6
1761532200000|2025-10-27 02:30:00|9656.2|9653.2|9657.3|9654.3|9657.3|9654.3|9655.7|9652.7|3
1761532500000|2025-10-27 02:35:00|9657.8|9654.8|9658.3|9655.3|9658.3|9655.3|9657.2|9654.2|10
1761532800000|2025-10-27 02:40:00|9658.1|9655.1|9658.8|9655.8|9659.3|9656.3|9658.1|9655.1|23
1761533100000|2025-10-27 02:45:00|9658.6|9655.6|9657.8|9654.8|9658.6|9655.6|9657.3|9654.3|12
1761533400000|2025-10-27 02:50:00|9658.1|9655.1|9657.3|9654.3|9658.1|9655.1|9657.1|9654.1|2
1761533700000|2025-10-27 02:55:00|9657.1|9654.1|9657.8|9654.8|9658.1|9655.1|9657.1|9654.1|2
1761534000000|2025-10-27 03:00:00|9657.6|9654.6|9655.3|9652.3|9657.6|9654.6|9655.3|9652.3|11
1761534300000|2025-10-27 03:05:00|9655.1|9652.1|9654.8|9651.8|9655.3|9652.3|9654.1|9651.1|19
1761534600000|2025-10-27 03:10:00|9655.1|9652.1|9656.1|9653.1|9656.1|9653.1|9654.8|9651.8|4
1761534900000|2025-10-27 03:15:00|9655.8|9652.8|9658.1|9655.1|9658.6|9655.6|9655.8|9652.8|11
1761535200000|2025-10-27 03:20:00|9658.3|9655.3|9657.7|9654.7|9658.6|9655.6|9657.5|9654.5|3
1761535500000|2025-10-27 03:25:00|9658.5|9655.5|9657.3|9654.3|9658.7|9655.7|9656.8|9653.8|5
1761535800000|2025-10-27 03:30:00|9657|9654|9658.2|9655.2|9658.6|9655.6|9657|9654|8
1761536100000|2025-10-27 03:35:00|9658|9655|9655|9652|9658.2|9655.2|9655|9652|6
1761536400000|2025-10-27 03:40:00|9655.1|9652.1|9649.4|9646.4|9655.1|9652.1|9649.4|9646.4|30
1761536700000|2025-10-27 03:45:00|9649.7|9646.7|9649.1|9646.1|9649.9|9646.9|9646.4|9643.4|70
1761537000000|2025-10-27 03:50:00|9648.8|9645.8|9650.7|9647.7|9650.7|9647.7|9648.8|9645.8|15
1761537300000|2025-10-27 03:55:00|9651|9648|9650.9|9647.9|9651.9|9648.9|9650|9647|30
1761537600000|2025-10-27 04:00:00|9651.1|9648.1|9652.1|9649.1|9653.4|9650.4|9650.2|9647.2|11
1761537900000|2025-10-27 04:05:00|9652.4|9649.4|9654.2|9651.2|9654.7|9651.7|9651|9648|22
1761538200000|2025-10-27 04:10:00|9654.5|9651.5|9655|9652|9655.2|9652.2|9654.2|9651.2|1
1761538500000|2025-10-27 04:15:00|9655.2|9652.2|9654.9|9651.9|9655.5|9652.5|9654.4|9651.4|5
1761538800000|2025-10-27 04:20:00|9655.4|9652.4|9654.5|9651.5|9655.9|9652.9|9653.4|9650.4|14
1761539100000|2025-10-27 04:25:00|9654.7|9651.7|9656.1|9653.1|9656.2|9653.2|9654.7|9651.7|13
1761539400000|2025-10-27 04:30:00|9656.3|9653.3|9654.3|9651.3|9656.8|9653.8|9654.3|9651.3|5
1761539700000|2025-10-27 04:35:00|9654.8|9651.8|9654.1|9651.1|9655.6|9652.6|9653.3|9650.3|22
1761540000000|2025-10-27 04:40:00|9654.6|9651.6|9655.9|9652.9|9656.1|9653.1|9653.7|9650.7|10
1761540300000|2025-10-27 04:45:00|9655.4|9652.4|9656.1|9653.1|9656.6|9653.6|9655.1|9652.1|2
1761540600000|2025-10-27 04:50:00|9655.8|9652.8|9656.2|9653.2|9656.6|9653.6|9655.6|9652.6|0
1761540900000|2025-10-27 04:55:00|9656.5|9653.5|9656.6|9653.6|9657.1|9654.1|9656.2|9653.2|2
1761541200000|2025-10-27 05:00:00|9656.3|9653.3|9657|9654|9657|9654|9655.8|9652.8|4
1761541500000|2025-10-27 05:05:00|9657.2|9654.2|9656.9|9653.9|9657.2|9654.2|9656.3|9653.3|0
1761541800000|2025-10-27 05:10:00|9657.1|9654.1|9657.9|9654.9|9658.4|9655.4|9656.6|9653.6|3
1761542100000|2025-10-27 05:15:00|9658.1|9655.1|9658.2|9655.2|9659.7|9656.7|9657.2|9654.2|17
1761542400000|2025-10-27 05:20:00|9658.7|9655.7|9657.1|9654.1|9658.8|9655.8|9657.1|9654.1|16
1761542700000|2025-10-27 05:25:00|9656.8|9653.8|9660.8|9657.8|9660.8|9657.8|9656.8|9653.8|11
1761543000000|2025-10-27 05:30:00|9661.1|9658.1|9658.6|9655.6|9661.1|9658.1|9658.3|9655.3|21
1761543300000|2025-10-27 05:35:00|9658.3|9655.3|9657.6|9654.6|9658.8|9655.8|9657.3|9654.3|2
1761543600000|2025-10-27 05:40:00|9657.8|9654.8|9657|9654|9658.1|9655.1|9656.7|9653.7|0
1761543900000|2025-10-27 05:45:00|9657.2|9654.2|9657.5|9654.5|9658.6|9655.6|9657|9654|1
1761544200000|2025-10-27 05:50:00|9657.4|9654.4|9658.4|9655.4|9658.5|9655.5|9657.1|9654.1|2
1761544500000|2025-10-27 05:55:00|9658.6|9655.6|9656.9|9653.9|9660.5|9657.5|9655.7|9652.7|13
1761544800000|2025-10-27 06:00:00|9656.6|9653.6|9659.8|9656.8|9660.6|9657.6|9656.1|9653.1|34
1761545100000|2025-10-27 06:05:00|9659.5|9656.5|9662|9659|9663.3|9660.3|9659.3|9656.3|59
1761545400000|2025-10-27 06:10:00|9661.6|9658.6|9662.8|9659.8|9663.9|9660.9|9660.3|9657.3|32
1761545700000|2025-10-27 06:15:00|9662.5|9659.5|9660.6|9657.6|9662.7|9659.7|9659.6|9656.6|35
1761546000000|2025-10-27 06:20:00|9660.8|9657.8|9658.2|9655.2|9660.8|9657.8|9657.9|9654.9|14
1761546300000|2025-10-27 06:25:00|9658.5|9655.5|9662.6|9659.6|9662.6|9659.6|9658.5|9655.5|12
1761546600000|2025-10-27 06:30:00|9662.3|9659.3|9658.1|9655.1|9663|9660|9657.6|9654.6|32
1761546900000|2025-10-27 06:35:00|9658.4|9655.4|9658.6|9655.6|9661.3|9658.3|9658.1|9655.1|57
1761547200000|2025-10-27 06:40:00|9658.4|9655.4|9662|9659|9663|9660|9658.4|9655.4|25
1761547500000|2025-10-27 06:45:00|9661.9|9658.9|9660.2|9657.2|9663|9660|9660.2|9657.2|3
1761547800000|2025-10-27 06:50:00|9660.4|9657.4|9658|9655|9660.4|9657.4|9657.6|9654.6|13
1761548100000|2025-10-27 06:55:00|9658.2|9655.2|9657.7|9654.7|9658.5|9655.5|9656.2|9653.2|30
1761548400000|2025-10-27 07:00:00|9657|9654|9655.2|9653.2|9658.7|9656.3|9654.2|9652.2|163
1761548700000|2025-10-27 07:05:00|9655.5|9653.5|9655|9653|9659.2|9657.2|9654.6|9652.6|96
1761549000000|2025-10-27 07:10:00|9654.5|9652.5|9652.7|9650.7|9655.2|9653.2|9652.7|9650.7|67
1761549300000|2025-10-27 07:15:00|9653.2|9651.2|9656.8|9654.8|9656.8|9654.8|9653.2|9651.2|90
1761549600000|2025-10-27 07:20:00|9656.6|9654.6|9660.5|9658.5|9661.2|9659.2|9656.6|9654.6|64
1761549900000|2025-10-27 07:25:00|9660.8|9658.8|9656.7|9654.7|9661|9659|9656.2|9654.2|48
1761550200000|2025-10-27 07:30:00|9656.9|9654.9|9659.3|9657.3|9660.1|9658.1|9656.9|9654.9|113
1761550500000|2025-10-27 07:35:00|9659.1|9657.1|9654.6|9652.6|9659.1|9657.1|9654.1|9652.1|117
1761550800000|2025-10-27 07:40:00|9654.4|9652.4|9652.7|9650.7|9656.8|9654.8|9651.7|9649.7|74
1761551100000|2025-10-27 07:45:00|9653|9651|9648.6|9646.6|9653|9651|9646.9|9644.9|108
1761551400000|2025-10-27 07:50:00|9648.9|9646.9|9647.6|9645.6|9650.2|9648.2|9646.4|9644.4|116
1761551700000|2025-10-27 07:55:00|9647.1|9645.1|9644.1|9642.1|9647.3|9645.3|9641.3|9639.3|298
1761552000000|2025-10-27 08:00:00|9643.3|9641.3|9648|9647|9648.5|9647.5|9640.3|9639.3|1822
1761552300000|2025-10-27 08:05:00|9648.2|9647.2|9644|9643|9649.2|9648.2|9641.6|9640.6|679
1761552600000|2025-10-27 08:10:00|9644.1|9643.1|9646.5|9645.5|9648|9647|9643.3|9642.3|619
1761552900000|2025-10-27 08:15:00|9646.2|9645.2|9649.7|9648.7|9651.4|9650.4|9645.5|9644.5|458
1761553200000|2025-10-27 08:20:00|9650.9|9649.9|9651.3|9650.3|9653.3|9652.3|9647.8|9646.8|364
1761553500000|2025-10-27 08:25:00|9651.1|9650.1|9647.3|9646.3|9653.8|9652.8|9646.9|9645.9|403
1761553800000|2025-10-27 08:30:00|9647.6|9646.6|9650.1|9649.1|9651.9|9650.9|9647.2|9646.2|374
1761554100000|2025-10-27 08:35:00|9649.8|9648.8|9653.8|9652.8|9655.3|9654.3|9649.8|9648.8|281
1761554400000|2025-10-27 08:40:00|9653.7|9652.7|9652.4|9651.4|9655.8|9654.8|9652.2|9651.2|279
1761554700000|2025-10-27 08:45:00|9652.2|9651.2|9650.4|9649.4|9655.1|9654.1|9650.4|9649.4|333
1761555000000|2025-10-27 08:50:00|9650.7|9649.7|9645.7|9644.7|9652.3|9651.3|9645|9644|316
1761555300000|2025-10-27 08:55:00|9646.2|9645.2|9645.3|9644.3|9648.2|9647.2|9644.7|9643.7|247
1761555600000|2025-10-27 09:00:00|9645.1|9644.1|9644.4|9643.4|9646.9|9645.9|9640.6|9639.6|348
1761555900000|2025-10-27 09:05:00|9644.2|9643.2|9642.2|9641.2|9645.1|9644.1|9642.2|9641.2|190
1761556200000|2025-10-27 09:10:00|9642.5|9641.5|9640.6|9639.6|9642.8|9641.8|9639.5|9638.5|199
1761556500000|2025-10-27 09:15:00|9640.9|9639.9|9638.2|9637.2|9642.7|9641.7|9637|9636|116
1761556800000|2025-10-27 09:20:00|9638.5|9637.5|9639.4|9638.4|9639.9|9638.9|9636.8|9635.8|136
1761557100000|2025-10-27 09:25:00|9639.6|9638.6|9637.1|9636.1|9641.1|9640.1|9636.9|9635.9|196
1761557400000|2025-10-27 09:30:00|9636.7|9635.7|9638|9637|9640.2|9639.2|9634.4|9633.4|188
1761557700000|2025-10-27 09:35:00|9638.2|9637.2|9641.6|9640.6|9642.2|9641.2|9637.9|9636.9|195
1761558000000|2025-10-27 09:40:00|9642|9641|9643.9|9642.9|9644.5|9643.5|9641.5|9640.5|308
1761558300000|2025-10-27 09:45:00|9644|9643|9641.3|9640.3|9645|9644|9640.8|9639.8|295
1761558600000|2025-10-27 09:50:00|9640.8|9639.8|9638.6|9637.6|9641.6|9640.6|9638.2|9637.2|199
1761558900000|2025-10-27 09:55:00|9638.7|9637.7|9639.6|9638.6|9639.6|9638.6|9636.7|9635.7|181
1761559200000|2025-10-27 10:00:00|9639.8|9638.8|9641.3|9640.3|9642.1|9641.1|9639.1|9638.1|148
1761559500000|2025-10-27 10:05:00|9641|9640|9641.1|9640.1|9641.6|9640.6|9638.9|9637.9|152
1761559800000|2025-10-27 10:10:00|9641.5|9640.5|9640|9639|9641.5|9640.5|9638.7|9637.7|119
1761560100000|2025-10-27 10:15:00|9640.3|9639.3|9641.5|9640.5|9641.5|9640.5|9639.7|9638.7|164
1761560400000|2025-10-27 10:20:00|9641.2|9640.2|9643.4|9642.4|9645.6|9644.6|9640.5|9639.5|243
1761560700000|2025-10-27 10:25:00|9643.7|9642.7|9643.5|9642.5|9645.6|9644.6|9640.5|9639.5|403
1761561000000|2025-10-27 10:30:00|9642.8|9641.8|9642.5|9641.5|9645|9644|9641.5|9640.5|328
1761561300000|2025-10-27 10:35:00|9642.3|9641.3|9642.4|9641.4|9644.3|9643.3|9641.8|9640.8|95
1761561600000|2025-10-27 10:40:00|9642.7|9641.7|9643.4|9642.4|9644.1|9643.1|9641.4|9640.4|328
1761561900000|2025-10-27 10:45:00|9643.1|9642.1|9643.8|9642.8|9644.2|9643.2|9642.3|9641.3|88
1761562200000|2025-10-27 10:50:00|9643.7|9642.7|9646.8|9645.8|9648.1|9647.1|9643.5|9642.5|228
1761562500000|2025-10-27 10:55:00|9646.7|9645.7|9644.4|9643.4|9647.5|9646.5|9644.4|9643.4|287
1761562800000|2025-10-27 11:00:00|9644.7|9643.7|9645.5|9644.5|9647.8|9646.8|9643.4|9642.4|160
1761563100000|2025-10-27 11:05:00|9645.8|9644.8|9646.3|9645.3|9647.7|9646.7|9644.6|9643.6|116
1761563400000|2025-10-27 11:10:00|9646.5|9645.5|9645.6|9644.6|9647.4|9646.4|9644.4|9643.4|82
1761563700000|2025-10-27 11:15:00|9645.8|9644.8|9647.5|9646.5|9648.7|9647.7|9645.8|9644.8|148
1761564000000|2025-10-27 11:20:00|9646.6|9645.6|9650.7|9649.7|9651.4|9650.4|9646.3|9645.3|266
1761564300000|2025-10-27 11:25:00|9650.6|9649.6|9651|9650|9653.1|9652.1|9650.4|9649.4|269
1761564600000|2025-10-27 11:30:00|9650|9649|9652.8|9651.8|9653|9652|9647.8|9646.8|308
1761564900000|2025-10-27 11:35:00|9653|9652|9652.4|9651.4|9653.3|9652.3|9651|9650|267
1761565200000|2025-10-27 11:40:00|9652.6|9651.6|9649.1|9648.1|9653.2|9652.2|9648.7|9647.7|273
1761565500000|2025-10-27 11:45:00|9649.3|9648.3|9653|9652|9653.7|9652.7|9648.6|9647.6|319
1761565800000|2025-10-27 11:50:00|9653.2|9652.2|9654.4|9653.4|9655|9654|9650.4|9649.4|486
1761566100000|2025-10-27 11:55:00|9654.9|9653.9|9658.9|9657.9|9660.4|9659.4|9654.9|9653.9|1185
1761566400000|2025-10-27 12:00:00|9658.4|9657.4|9656.2|9655.2|9660.3|9659.3|9656.2|9655.2|482
1761566700000|2025-10-27 12:05:00|9656.4|9655.4|9657.4|9656.4|9657.5|9656.5|9653.1|9652.1|231
1761567000000|2025-10-27 12:10:00|9657.9|9656.9|9658.9|9657.9|9660.3|9659.3|9655.4|9654.4|334
1761567300000|2025-10-27 12:15:00|9658.4|9657.4|9655.7|9654.7|9659.5|9658.5|9655|9654|254
1761567600000|2025-10-27 12:20:00|9656.6|9655.6|9658.9|9657.9|9658.9|9657.9|9655.5|9654.5|194
1761567900000|2025-10-27 12:25:00|9658.8|9657.8|9660.3|9659.3|9660.3|9659.3|9657.3|9656.3|156
1761568200000|2025-10-27 12:30:00|9660|9659|9661.3|9660.3|9661.9|9660.9|9658.3|9657.3|191
1761568500000|2025-10-27 12:35:00|9660.8|9659.8|9656.5|9655.5|9661|9660|9656.5|9655.5|253
1761568800000|2025-10-27 12:40:00|9656.4|9655.4|9658.2|9657.2|9659.7|9658.7|9655|9654|175
1761569100000|2025-10-27 12:45:00|9658.4|9657.4|9661.3|9660.3|9662|9661|9658.4|9657.4|278
1761569400000|2025-10-27 12:50:00|9660.9|9659.9|9656.8|9655.8|9660.9|9659.9|9655.5|9654.5|250
1761569700000|2025-10-27 12:55:00|9656.6|9655.6|9656.8|9655.8|9659.3|9658.3|9656.2|9655.2|192
1761570000000|2025-10-27 13:00:00|9656.7|9655.7|9659.8|9658.8|9660.9|9659.9|9654|9653|539
1761570300000|2025-10-27 13:05:00|9660.3|9659.3|9661.7|9660.7|9664.6|9663.6|9660.1|9659.1|522
1761570600000|2025-10-27 13:10:00|9661.2|9660.2|9658.7|9657.7|9664.2|9663.2|9657.6|9656.6|268
1761570900000|2025-10-27 13:15:00|9658.9|9657.9|9658.6|9657.6|9661.5|9660.5|9658.3|9657.3|179
1761571200000|2025-10-27 13:20:00|9659.1|9658.1|9656.2|9655.2|9660.3|9659.3|9655.6|9654.6|279
1761571500000|2025-10-27 13:25:00|9656.4|9655.4|9655.8|9654.8|9657.2|9656.2|9654.8|9653.8|271
1761571800000|2025-10-27 13:30:00|9655.9|9654.9|9654.4|9653.4|9656.9|9655.9|9648.9|9647.9|398
1761572100000|2025-10-27 13:35:00|9654.2|9653.2|9659.1|9658.1|9661.7|9660.7|9653.9|9652.9|348
1761572400000|2025-10-27 13:40:00|9658.8|9657.8|9661.1|9660.1|9662|9661|9657.2|9656.2|255
1761572700000|2025-10-27 13:45:00|9660.9|9659.9|9653.1|9652.1|9660.9|9659.9|9652.4|9651.4|239
1761573000000|2025-10-27 13:50:00|9653.4|9652.4|9656.5|9655.5|9660.4|9659.4|9653.1|9652.1|366
1761573300000|2025-10-27 13:55:00|9656.3|9655.3|9659.2|9658.2|9659.6|9658.6|9654.8|9653.8|207
1761573600000|2025-10-27 14:00:00|9659|9658|9659.3|9658.3|9661.8|9660.8|9658.7|9657.7|374
1761573900000|2025-10-27 14:05:00|9659.6|9658.6|9662.9|9661.9|9663.4|9662.4|9659.1|9658.1|234
1761574200000|2025-10-27 14:10:00|9662.6|9661.6|9664.5|9663.5|9664.8|9663.8|9661.1|9660.1|260
1761574500000|2025-10-27 14:15:00|9664.4|9663.4|9663|9662|9665.2|9664.2|9662.9|9661.9|342
1761574800000|2025-10-27 14:20:00|9662.9|9661.9|9668.7|9667.7|9669.7|9668.7|9662.1|9661.1|388
1761575100000|2025-10-27 14:25:00|9668.9|9667.9|9670.9|9669.9|9672.7|9671.7|9668.4|9667.4|498
1761575400000|2025-10-27 14:30:00|9670.6|9669.6|9669.9|9668.9|9670.9|9669.9|9667.1|9666.1|367
1761575700000|2025-10-27 14:35:00|9670|9669|9667.9|9666.9|9672.3|9671.3|9667.1|9666.1|304
1761576000000|2025-10-27 14:40:00|9668.4|9667.4|9667.3|9666.3|9669.9|9668.9|9665.5|9664.5|515
1761576300000|2025-10-27 14:45:00|9667.4|9666.4|9664.9|9663.9|9668.1|9667.1|9664|9663|504
1761576600000|2025-10-27 14:50:00|9664.7|9663.7|9659.5|9658.5|9664.7|9663.7|9659|9658|468
1761576900000|2025-10-27 14:55:00|9659.3|9658.3|9662.9|9661.9|9664.7|9663.7|9657.6|9656.6|509
1761577200000|2025-10-27 15:00:00|9663.1|9662.1|9658.1|9657.1|9663.9|9662.9|9656.3|9655.3|504
1761577500000|2025-10-27 15:05:00|9658.6|9657.6|9655.1|9654.1|9658.9|9657.9|9653.9|9652.9|485
1761577800000|2025-10-27 15:10:00|9654.8|9653.8|9652.6|9651.6|9657.6|9656.6|9652.1|9651.1|462
1761578100000|2025-10-27 15:15:00|9652.8|9651.8|9650.8|9649.8|9653.6|9652.6|9648.3|9647.3|597
1761578400000|2025-10-27 15:20:00|9650.3|9649.3|9649.1|9648.1|9652.1|9651.1|9649.1|9648.1|279
1761578700000|2025-10-27 15:25:00|9648.8|9647.8|9651.1|9650.1|9651.3|9650.3|9648.8|9647.8|370
1761579000000|2025-10-27 15:30:00|9650.8|9649.8|9647.5|9646.5|9650.9|9649.9|9644.3|9643.3|480
1761579300000|2025-10-27 15:35:00|9647.8|9646.8|9641.8|9640.8|9647.8|9646.8|9641.8|9640.8|360
1761579600000|2025-10-27 15:40:00|9642.1|9641.1|9636.6|9635.6|9642.6|9641.6|9636.6|9635.6|698
1761579900000|2025-10-27 15:45:00|9636.8|9635.8|9634.6|9633.6|9636.8|9635.8|9633.1|9632.1|402
1761580200000|2025-10-27 15:50:00|9634.7|9633.7|9635.9|9634.9|9636.2|9635.2|9632.9|9631.9|615
1761580500000|2025-10-27 15:55:00|9636.2|9635.2|9635.7|9634.7|9636.2|9635.2|9633.2|9632.2|557
1761580800000|2025-10-27 16:00:00|9636.2|9635.2|9643.5|9642.5|9644.4|9643.4|9636.2|9635.2|738
1761581100000|2025-10-27 16:05:00|9643.7|9642.7|9649.3|9648.3|9649.4|9648.4|9641.5|9640.5|745
1761581400000|2025-10-27 16:10:00|9648.6|9647.6|9648.2|9647.2|9648.6|9647.6|9645.1|9644.1|539
1761581700000|2025-10-27 16:15:00|9648.4|9647.4|9650.7|9649.7|9651|9650|9647.4|9646.4|392
1761582000000|2025-10-27 16:20:00|9651.1|9650.1|9652.3|9651.3|9652.5|9651.5|9648.4|9647.4|380
1761582300000|2025-10-27 16:25:00|9651.8|9650.8|9650|9648|9653|9652|9648|9647|1721
1761582600000|2025-10-27 16:30:00|9650.1|9648.1|9654.3|9652.3|9657.2|9655.2|9648.6|9646.6|2770
1761582900000|2025-10-27 16:35:00|9653.8|9651.8|9654.8|9652.8|9656.7|9654.7|9652.1|9650.1|722
1761583200000|2025-10-27 16:40:00|9655|9653|9656.8|9654.8|9658.6|9656.6|9654.8|9652.8|216
1761583500000|2025-10-27 16:45:00|9657.1|9655.1|9658.5|9656.5|9659.5|9657.5|9656.6|9654.6|118
1761583800000|2025-10-27 16:50:00|9658.7|9656.7|9659.5|9657.5|9660.1|9658.1|9657.5|9655.5|149
1761584100000|2025-10-27 16:55:00|9659.7|9657.7|9657.5|9655.5|9660.5|9658.5|9657.5|9655.5|249
1761584400000|2025-10-27 17:00:00|9657.7|9655.7|9655.3|9653.3|9658|9656|9654.7|9652.7|140
1761584700000|2025-10-27 17:05:00|9655.6|9653.6|9655.2|9653.2|9656.8|9654.8|9654.2|9652.2|45
1761585000000|2025-10-27 17:10:00|9655|9653|9653.5|9651.5|9655.5|9653.5|9652.8|9650.8|60
1761585300000|2025-10-27 17:15:00|9653.8|9651.8|9651|9649|9653.8|9651.8|9650.3|9648.3|85
1761585600000|2025-10-27 17:20:00|9650.8|9648.8|9649.5|9647.5|9650.8|9648.8|9648|9646|147
1761585900000|2025-10-27 17:25:00|9649.8|9647.8|9654.5|9652.5|9654.5|9652.5|9649.1|9647.1|55
1761586200000|2025-10-27 17:30:00|9654.3|9652.3|9655.2|9653.2|9655.3|9653.3|9653.4|9651.4|86
1761586500000|2025-10-27 17:35:00|9655|9653|9654|9652|9655.5|9653.5|9652.5|9650.5|43
1761586800000|2025-10-27 17:40:00|9654.2|9652.2|9656.2|9654.2|9656.9|9654.9|9654.2|9652.2|71
1761587100000|2025-10-27 17:45:00|9656.4|9654.4|9655.3|9653.3|9657.3|9655.3|9655.1|9653.1|61
1761587400000|2025-10-27 17:50:00|9655|9653|9653.4|9651.4|9655|9653|9652.9|9650.9|71
1761587700000|2025-10-27 17:55:00|9653.1|9651.1|9654.5|9652.5|9655.8|9653.8|9653.1|9651.1|112
1761588000000|2025-10-27 18:00:00|9654.2|9652.2|9652|9650|9654.2|9652.2|9650.8|9648.8|31
1761588300000|2025-10-27 18:05:00|9652.2|9650.2|9652.2|9650.2|9652.6|9650.6|9651|9649|63
1761588600000|2025-10-27 18:10:00|9652.3|9650.3|9653.6|9651.6|9654.2|9652.2|9652.3|9650.3|24
1761588900000|2025-10-27 18:15:00|9653.3|9651.3|9652.7|9650.7|9653.3|9651.3|9652.4|9650.4|24
1761589200000|2025-10-27 18:20:00|9652.4|9650.4|9652.9|9650.9|9653.8|9651.8|9652.1|9650.1|19
1761589500000|2025-10-27 18:25:00|9653.1|9651.1|9654.6|9652.6|9654.6|9652.6|9652.9|9650.9|29
1761589800000|2025-10-27 18:30:00|9654.8|9652.8|9657.8|9655.8|9658.3|9656.3|9654.8|9652.8|26
1761590100000|2025-10-27 18:35:00|9658|9656|9655.6|9653.6|9658.8|9656.8|9655.1|9653.1|16
1761590400000|2025-10-27 18:40:00|9655.9|9653.9|9654.9|9652.9|9656.4|9654.4|9654.7|9652.7|43
1761590700000|2025-10-27 18:45:00|9655.2|9653.2|9654.9|9652.9|9655.4|9653.4|9654.4|9652.4|29
1761591000000|2025-10-27 18:50:00|9655.1|9653.1|9653|9651|9655.1|9653.1|9652.8|9650.8|50
1761591300000|2025-10-27 18:55:00|9653.3|9651.3|9652.8|9650.8|9655.3|9653.3|9652.8|9650.8|64
1761591600000|2025-10-27 19:00:00|9652.5|9650.5|9654.4|9652.4|9654.4|9652.4|9651.8|9649.8|40
1761591900000|2025-10-27 19:05:00|9654.7|9652.7|9654.9|9652.9|9655.2|9653.2|9654.4|9652.4|25
1761592200000|2025-10-27 19:10:00|9655.2|9653.2|9655.9|9653.9|9655.9|9653.9|9655.1|9653.1|22
1761592500000|2025-10-27 19:15:00|9656.2|9654.2|9655.8|9653.8|9656.9|9654.9|9655.4|9653.4|105
1761592800000|2025-10-27 19:20:00|9656.1|9654.1|9656.8|9654.8|9656.8|9654.8|9655.3|9653.3|68
1761593100000|2025-10-27 19:25:00|9656.7|9654.7|9659.8|9657.8|9660.1|9658.1|9656.5|9654.5|44
1761593400000|2025-10-27 19:30:00|9660.1|9658.1|9658.7|9656.7|9662.3|9660.3|9658.7|9656.7|114
1761593700000|2025-10-27 19:35:00|9659|9657|9662.3|9660.3|9662.6|9660.6|9659|9657|43
1761594000000|2025-10-27 19:40:00|9662.7|9660.7|9661.8|9659.8|9663|9661|9661.2|9659.2|33
1761594300000|2025-10-27 19:45:00|9661.5|9659.5|9661.5|9659.5|9662.6|9660.6|9660.5|9658.5|84
1761594600000|2025-10-27 19:50:00|9661.3|9659.3|9662.1|9660.1|9662.6|9660.6|9659.1|9657.1|145
1761594900000|2025-10-27 19:55:00|9661.3|9659.3|9662.1|9660.1|9665.6|9663.6|9661.3|9659.3|366
1761595200000|2025-10-27 20:00:00|9662.3|9660.3|9664.7|9662.7|9665.6|9663.6|9660.9|9658.9|66
1761595500000|2025-10-27 20:05:00|9665|9663|9662.7|9660.7|9665|9663|9662|9660|27
1761595800000|2025-10-27 20:10:00|9663.5|9661.5|9663.2|9661.2|9663.5|9661.5|9662.5|9660.5|25
1761596100000|2025-10-27 20:15:00|9663.5|9661.5|9665.5|9663.5|9665.9|9663.9|9663.5|9661.5|31
1761596400000|2025-10-27 20:20:00|9665.4|9663.4|9666.1|9664.1|9666.1|9664.1|9664.8|9662.8|10
1761596700000|2025-10-27 20:25:00|9665.8|9663.8|9665.7|9663.7|9666.3|9664.3|9665.3|9663.3|16
1761597000000|2025-10-27 20:30:00|9666|9664|9668.4|9666.4|9669.1|9667.1|9666|9664|7
1761597300000|2025-10-27 20:35:00|9668.7|9666.7|9669|9667|9669.1|9667.1|9667.5|9665.5|38
1761597600000|2025-10-27 20:40:00|9669.2|9667.2|9669.7|9667.7|9670.4|9668.4|9669.2|9667.2|25
1761597900000|2025-10-27 20:45:00|9670|9668|9671.2|9669.2|9671.2|9669.2|9669.8|9667.8|49
1761598200000|2025-10-27 20:50:00|9671|9669|9670.8|9668.8|9672.6|9670.6|9670.7|9668.7|112
1761598500000|2025-10-27 20:55:00|9671.1|9669.1|9675.5|9671.5|9675.5|9672|9671.1|9669.1|75
1761598800000|2025-10-27 21:00:00|9675.4|9671.4|9674.4|9670.4|9675.5|9671.5|9674.4|9670.4|0
1761599100000|2025-10-27 21:05:00|9674.5|9670.5|9672.9|9668.9|9674.5|9670.5|9672.1|9668.1|0
1761599400000|2025-10-27 21:10:00|9672.8|9668.8|9672.6|9668.6|9672.9|9668.9|9672.5|9668.5|0
1761599700000|2025-10-27 21:15:00|9672.7|9668.7|9672.9|9668.9|9672.9|9668.9|9672.5|9668.5|0
1761600000000|2025-10-27 21:20:00|9672.8|9668.8|9672.3|9668.3|9672.9|9668.9|9672|9668|0
1761600300000|2025-10-27 21:25:00|9672.4|9668.4|9672.3|9668.3|9672.6|9668.6|9671.9|9667.9|0
1761600600000|2025-10-27 21:30:00|9672.2|9668.2|9672.1|9668.1|9672.2|9668.2|9672|9668|0
1761600900000|2025-10-27 21:35:00|9672|9668|9672.7|9668.7|9672.7|9668.7|9671.9|9667.9|0
1761601200000|2025-10-27 21:40:00|9672.6|9668.6|9672.5|9668.5|9672.7|9668.7|9672.5|9668.5|0
1761601500000|2025-10-27 21:45:00|9672.6|9668.6|9672.5|9668.5|9672.6|9668.6|9672.5|9668.5|0
1761601800000|2025-10-27 21:50:00|9672.4|9668.4|9672.4|9668.4|9672.4|9668.4|9672.2|9668.2|0
1761602100000|2025-10-27 21:55:00|9672.5|9668.5|9672.5|9668.5|9672.6|9668.6|9672.4|9668.4|0
1761602400000|2025-10-27 22:00:00|9672.3|9668.3|9671.7|9667.7|9672.8|9668.8|9671.2|9667.2|0
1761602700000|2025-10-27 22:05:00|9671.8|9667.8|9670.8|9666.8|9671.9|9667.9|9670.5|9666.5|0
1761603000000|2025-10-27 22:10:00|9671|9667|9671.2|9667.2|9671.6|9667.6|9670.9|9666.9|0
1761603300000|2025-10-27 22:15:00|9671.3|9667.3|9671.9|9667.9|9672.9|9668.9|9671.1|9667.1|0
1761603600000|2025-10-27 22:20:00|9671.8|9667.8|9672.3|9668.3|9672.5|9668.5|9671.5|9667.5|0
1761603900000|2025-10-27 22:25:00|9672.4|9668.4|9672.4|9668.4|9673.5|9669.5|9672.4|9668.4|0
1761604200000|2025-10-27 22:30:00|9672.5|9668.5|9673|9669|9673.2|9669.2|9671.9|9667.9|0
1761604500000|2025-10-27 22:35:00|9673.1|9669.1|9673.4|9669.4|9673.4|9669.4|9672.9|9668.9|0
1761604800000|2025-10-27 22:40:00|9673.3|9669.3|9672.5|9668.5|9673.4|9669.4|9672|9668|0
1761605100000|2025-10-27 22:45:00|9672.6|9668.6|9672.7|9668.7|9672.9|9668.9|9672.3|9668.3|0
1761605400000|2025-10-27 22:50:00|9672.8|9668.8|9672.7|9668.7|9672.9|9668.9|9672.4|9668.4|0
1761605700000|2025-10-27 22:55:00|9672.8|9668.8|9672.6|9668.6|9672.9|9668.9|9672.6|9668.6|0
1761606000000|2025-10-27 23:00:00|9672.8|9668.8|9672.9|9668.9|9673.4|9669.4|9672.2|9668.2|0
1761606300000|2025-10-27 23:05:00|9673|9669|9672.6|9668.6|9673.1|9669.1|9672.1|9668.1|0
1761606600000|2025-10-27 23:10:00|9672.7|9668.7|9672.7|9668.7|9673.1|9669.1|9672.4|9668.4|0
1761606900000|2025-10-27 23:15:00|9672.8|9668.8|9673.5|9669.5|9673.6|9669.6|9672.7|9668.7|0
1761607200000|2025-10-27 23:20:00|9673.4|9669.4|9673.8|9669.8|9674.2|9670.2|9673|9669|0
1761607500000|2025-10-27 23:25:00|9673.7|9669.7|9674.8|9670.8|9675.1|9671.1|9673.7|9669.7|0
1761607800000|2025-10-27 23:30:00|9674.7|9670.7|9674.6|9670.6|9675.4|9671.4|9674.4|9670.4|0
1761608100000|2025-10-27 23:35:00|9674.7|9670.7|9674.3|9670.3|9674.8|9670.8|9673.9|9669.9|0
1761608400000|2025-10-27 23:40:00|9674.2|9670.2|9673|9669|9674.4|9670.4|9672.8|9668.8|0
1761608700000|2025-10-27 23:45:00|9672.9|9668.9|9673.6|9669.6|9673.7|9669.7|9672.5|9668.5|0
1761609000000|2025-10-27 23:50:00|9673.7|9669.7|9672.3|9668.3|9673.9|9669.9|9672.3|9668.3|0
1761609300000|2025-10-27 23:55:00|9672.4|9668.4|9671.7|9667.7|9672.7|9668.7|9671.2|9667.2|0
1761609600000|2025-10-28 00:00:00|9671.6|9667.6|9670.9|9666.9|9672|9668|9670.8|9666.8|0
1761609900000|2025-10-28 00:05:00|9671|9667|9670.4|9666.4|9671|9667|9669.8|9665.8|0
1761610200000|2025-10-28 00:10:00|9670.5|9666.5|9671.2|9667.2|9671.7|9667.7|9670.5|9666.5|0
1761610500000|2025-10-28 00:15:00|9671.1|9667.1|9671.3|9667.3|9671.4|9667.4|9670.4|9666.4|0
1761610800000|2025-10-28 00:20:00|9671.4|9667.4|9670.8|9666.8|9671.6|9667.6|9670.7|9666.7|0
1761611100000|2025-10-28 00:25:00|9670.9|9666.9|9669.5|9665.5|9671|9667|9669.5|9665.5|0
1761611400000|2025-10-28 00:30:00|9669.4|9665.4|9668.8|9664.8|9669.4|9665.4|9668.6|9664.6|0
1761611700000|2025-10-28 00:35:00|9668.9|9664.9|9669.8|9665.8|9670.3|9666.3|9668.7|9664.7|0
1761612000000|2025-10-28 00:40:00|9670.1|9666.1|9670.8|9666.8|9670.9|9666.9|9669.7|9665.7|0
1761612300000|2025-10-28 00:45:00|9670.7|9666.7|9670|9666|9670.8|9666.8|9669.9|9665.9|0
1761612600000|2025-10-28 00:50:00|9669.3|9665.3|9669.3|9665.3|9670.2|9666.2|9669.3|9665.3|0
1761612900000|2025-10-28 00:55:00|9669.4|9665.4|9669.4|9665.4|9670.2|9666.2|9669.4|9665.4|0
1761613200000|2025-10-28 01:00:00|9669.3|9665.3|9665.6|9662.6|9669.6|9666.6|9664.8|9661.8|49
1761613500000|2025-10-28 01:05:00|9665.8|9662.8|9665.4|9662.4|9666.9|9663.9|9665.4|9662.4|26
1761613800000|2025-10-28 01:10:00|9665.7|9662.7|9663.3|9660.3|9666.3|9663.3|9663.3|9660.3|14
1761614100000|2025-10-28 01:15:00|9663|9660|9662.7|9659.7|9665.5|9662.5|9662.5|9659.5|19
1761614400000|2025-10-28 01:20:00|9662.5|9659.5|9662.7|9659.7|9663.1|9660.1|9661.5|9658.5|2
1761614700000|2025-10-28 01:25:00|9663|9660|9665.4|9662.4|9665.4|9662.4|9663|9660|8
1761615000000|2025-10-28 01:30:00|9665.1|9662.1|9665.6|9662.6|9666.4|9663.4|9665.1|9662.1|10
1761615300000|2025-10-28 01:35:00|9666.1|9663.1|9665.5|9662.5|9668.1|9665.1|9665.3|9662.3|12
1761615600000|2025-10-28 01:40:00|9664.8|9661.8|9664.4|9661.4|9665.5|9662.5|9663.9|9660.9|4
1761615900000|2025-10-28 01:45:00|9663.7|9660.7|9661.3|9658.3|9664.1|9661.1|9660.5|9657.5|6
1761616200000|2025-10-28 01:50:00|9660.8|9657.8|9661.6|9658.6|9663.1|9660.1|9660.8|9657.8|9
1761616500000|2025-10-28 01:55:00|9661.1|9658.1|9661.6|9658.6|9662.4|9659.4|9660.6|9657.6|9
1761616800000|2025-10-28 02:00:00|9661.9|9658.9|9659.7|9656.7|9662.1|9659.1|9659.3|9656.3|0
1761617100000|2025-10-28 02:05:00|9659.5|9656.5|9660.2|9657.2|9660.2|9657.2|9658.7|9655.7|3
1761617400000|2025-10-28 02:10:00|9660|9657|9660.3|9657.3|9661.1|9658.1|9659.5|9656.5|7
1761617700000|2025-10-28 02:15:00|9660.1|9657.1|9660.1|9657.1|9660.9|9657.9|9659.6|9656.6|1
1761618000000|2025-10-28 02:20:00|9659.9|9656.9|9660.4|9657.4|9661.1|9658.1|9659.9|9656.9|3
1761618300000|2025-10-28 02:25:00|9660.6|9657.6|9661.3|9658.3|9661.3|9658.3|9660.6|9657.6|3
1761618600000|2025-10-28 02:30:00|9661.1|9658.1|9659.8|9656.8|9661.1|9658.1|9659.8|9656.8|1
1761618900000|2025-10-28 02:35:00|9659.3|9656.3|9659.6|9656.6|9659.8|9656.8|9659.1|9656.1|9
1761619200000|2025-10-28 02:40:00|9659.3|9656.3|9657.5|9654.5|9659.3|9656.3|9657|9654|7
1761619500000|2025-10-28 02:45:00|9657.2|9654.2|9655.9|9652.9|9657.5|9654.5|9655.9|9652.9|4
1761619800000|2025-10-28 02:50:00|9655.7|9652.7|9654.9|9651.9|9655.9|9652.9|9654.7|9651.7|16
1761620100000|2025-10-28 02:55:00|9654.7|9651.7|9654|9651|9655.5|9652.5|9653.2|9650.2|21
1761620400000|2025-10-28 03:00:00|9654.4|9651.4|9653.4|9650.4|9654.9|9651.9|9653.2|9650.2|13
1761620700000|2025-10-28 03:05:00|9653.2|9650.2|9651.1|9648.1|9653.2|9650.2|9650.2|9647.2|36
1761621000000|2025-10-28 03:10:00|9650.9|9647.9|9650|9647|9650.9|9647.9|9649.1|9646.1|14
1761621300000|2025-10-28 03:15:00|9649.7|9646.7|9652|9649|9652.7|9649.7|9649.7|9646.7|6
1761621600000|2025-10-28 03:20:00|9652.2|9649.2|9652.3|9649.3|9652.7|9649.7|9651.7|9648.7|1
1761621900000|2025-10-28 03:25:00|9652.1|9649.1|9653.8|9650.8|9653.8|9650.8|9652.1|9649.1|4
1761622200000|2025-10-28 03:30:00|9653.6|9650.6|9652.9|9649.9|9653.6|9650.6|9651.2|9648.2|14
1761622500000|2025-10-28 03:35:00|9652.6|9649.6|9652.4|9649.4|9653.1|9650.1|9652.4|9649.4|1
1761622800000|2025-10-28 03:40:00|9652.5|9649.5|9652.5|9649.5|9652.8|9649.8|9652|9649|4
1761623100000|2025-10-28 03:45:00|9652|9649|9652.6|9649.6|9653.1|9650.1|9651.8|9648.8|4
1761623400000|2025-10-28 03:50:00|9652.9|9649.9|9652.1|9649.1|9654.6|9651.6|9651.8|9648.8|21
1761623700000|2025-10-28 03:55:00|9651.8|9648.8|9652.1|9649.1|9652.8|9649.8|9651.8|9648.8|1
1761624000000|2025-10-28 04:00:00|9651.8|9648.8|9649.8|9646.8|9652.6|9649.6|9649.1|9646.1|60
1761624300000|2025-10-28 04:05:00|9650.1|9647.1|9650|9647|9650.6|9647.6|9649.7|9646.7|2
1761624600000|2025-10-28 04:10:00|9651.2|9648.2|9651|9648|9654|9651|9650.5|9647.5|36
1761624900000|2025-10-28 04:15:00|9650.5|9647.5|9649.5|9646.5|9650.5|9647.5|9649.5|9646.5|2
1761625200000|2025-10-28 04:20:00|9649.2|9646.2|9650|9647|9650.2|9647.2|9648|9645|6
1761625500000|2025-10-28 04:25:00|9649.7|9646.7|9647.8|9644.8|9650|9647|9647.7|9644.7|9
1761625800000|2025-10-28 04:30:00|9648|9645|9649.2|9646.2|9650|9647|9647.8|9644.8|4
1761626100000|2025-10-28 04:35:00|9648.9|9645.9|9646.3|9643.3|9649.2|9646.2|9645.9|9642.9|4
1761626400000|2025-10-28 04:40:00|9646|9643|9649.3|9646.3|9649.3|9646.3|9646|9643|16
1761626700000|2025-10-28 04:45:00|9649.1|9646.1|9651.4|9648.4|9652.5|9649.5|9648.7|9645.7|9
1761627000000|2025-10-28 04:50:00|9651.6|9648.6|9653.6|9650.6|9653.6|9650.6|9651.4|9648.4|9
1761627300000|2025-10-28 04:55:00|9653.8|9650.8|9659.3|9656.3|9659.3|9656.3|9653.3|9650.3|75
1761627600000|2025-10-28 05:00:00|9659.8|9656.8|9660.3|9657.3|9662.1|9659.1|9658.6|9655.6|40
1761627900000|2025-10-28 05:05:00|9660|9657|9659.9|9656.9|9661.5|9658.5|9659.9|9656.9|3
1761628200000|2025-10-28 05:10:00|9659.7|9656.7|9658.9|9655.9|9659.7|9656.7|9658.6|9655.6|0
1761628500000|2025-10-28 05:15:00|9658.6|9655.6|9656.4|9653.4|9658.9|9655.9|9656.4|9653.4|10
1761628800000|2025-10-28 05:20:00|9656.9|9653.9|9658.5|9655.5|9659.8|9656.8|9656.9|9653.9|19
1761629100000|2025-10-28 05:25:00|9658.6|9655.6|9657.9|9654.9|9658.6|9655.6|9656.4|9653.4|9
1761629400000|2025-10-28 05:30:00|9657.6|9654.6|9657.1|9654.1|9657.6|9654.6|9656.4|9653.4|14
1761629700000|2025-10-28 05:35:00|9656.9|9653.9|9655.9|9652.9|9656.9|9653.9|9655.8|9652.8|1
1761630000000|2025-10-28 05:40:00|9656.2|9653.2|9655.1|9652.1|9656.4|9653.4|9655.1|9652.1|1
1761630300000|2025-10-28 05:45:00|9655.4|9652.4|9655.6|9652.6|9655.9|9652.9|9655.1|9652.1|0
1761630600000|2025-10-28 05:50:00|9655.9|9652.9|9657.2|9654.2|9657.2|9654.2|9655.5|9652.5|2
1761630900000|2025-10-28 05:55:00|9657|9654|9658.4|9655.4|9658.4|9655.4|9656.9|9653.9|21
1761631200000|2025-10-28 06:00:00|9658.3|9655.3|9658.8|9655.8|9661.3|9658.3|9657.8|9654.8|60
1761631500000|2025-10-28 06:05:00|9658.3|9655.3|9657.3|9654.3|9658.3|9655.3|9655.8|9652.8|20
1761631800000|2025-10-28 06:10:00|9656.8|9653.8|9655.1|9652.1|9657.1|9654.1|9654.8|9651.8|6
1761632100000|2025-10-28 06:15:00|9655.4|9652.4|9655.4|9652.4|9655.9|9652.9|9654.6|9651.6|1
1761632400000|2025-10-28 06:20:00|9655.1|9652.1|9656.8|9653.8|9656.8|9653.8|9654.8|9651.8|1
1761632700000|2025-10-28 06:25:00|9657|9654|9657.1|9654.1|9658.8|9655.8|9657|9654|19
1761633000000|2025-10-28 06:30:00|9656.6|9653.6|9659|9656|9659.5|9656.5|9656.6|9653.6|51
1761633300000|2025-10-28 06:35:00|9658.7|9655.7|9656.7|9653.7|9658.7|9655.7|9655.5|9652.5|93
1761633600000|2025-10-28 06:40:00|9655.9|9652.9|9657.3|9654.3|9658|9655|9655.7|9652.7|10
1761633900000|2025-10-28 06:45:00|9657|9654|9656.6|9653.6|9657.8|9654.8|9656.4|9653.4|5
1761634200000|2025-10-28 06:50:00|9656.3|9653.3|9657.5|9654.5|9657.8|9654.8|9655.7|9652.7|53
1761634500000|2025-10-28 06:55:00|9657.8|9654.8|9659.3|9656.3|9659.6|9656.6|9656.8|9653.8|18
1761634800000|2025-10-28 07:00:00|9660.3|9657.3|9666.5|9664.5|9666.8|9664.8|9659.8|9657.3|182
1761635100000|2025-10-28 07:05:00|9666.3|9664.3|9667.3|9665.3|9668.5|9666.5|9666.1|9664.1|43
1761635400000|2025-10-28 07:10:00|9667.1|9665.1|9663.4|9661.4|9667.1|9665.1|9663.4|9661.4|65
1761635700000|2025-10-28 07:15:00|9663.5|9661.5|9663.6|9661.6|9663.6|9661.6|9660.4|9658.4|52
1761636000000|2025-10-28 07:20:00|9663.4|9661.4|9665.1|9663.1|9666.1|9664.1|9662.9|9660.9|71
1761636300000|2025-10-28 07:25:00|9665.4|9663.4|9664.3|9662.3|9665.4|9663.4|9661.5|9659.5|54
1761636600000|2025-10-28 07:30:00|9664.1|9662.1|9667.1|9665.1|9667.1|9665.1|9662.9|9660.9|90
1761636900000|2025-10-28 07:35:00|9666.9|9664.9|9670.6|9668.6|9671.9|9669.9|9665.9|9663.9|79
1761637200000|2025-10-28 07:40:00|9669.3|9667.3|9669.4|9667.4|9670.8|9668.8|9668.1|9666.1|98
1761637500000|2025-10-28 07:45:00|9668.9|9666.9|9669.1|9667.1|9669.1|9667.1|9667.2|9665.2|63
1761637800000|2025-10-28 07:50:00|9669.8|9667.8|9669.6|9667.6|9671.4|9669.4|9668.3|9666.3|314
1761638100000|2025-10-28 07:55:00|9670.1|9668.1|9670.7|9668.7|9673.1|9671.1|9668.1|9666.1|559
1761638400000|2025-10-28 08:00:00|9670.5|9669.5|9666.8|9665.8|9676.3|9675.3|9660.2|9659.2|2405
1761638700000|2025-10-28 08:05:00|9667.3|9666.3|9670.5|9669.5|9672.7|9671.7|9666.2|9665.2|866
1761639000000|2025-10-28 08:10:00|9670.2|9669.2|9662|9661|9670.2|9669.2|9661.5|9660.5|494
1761639300000|2025-10-28 08:15:00|9662.2|9661.2|9659.1|9658.1|9663.7|9662.7|9658.2|9657.2|471
1761639600000|2025-10-28 08:20:00|9658.9|9657.9|9657.8|9656.8|9661|9660|9656.2|9655.2|459
1761639900000|2025-10-28 08:25:00|9658|9657|9658.9|9657.9|9659.7|9658.7|9657|9656|372
1761640200000|2025-10-28 08:30:00|9659.7|9658.7|9660.4|9659.4|9663|9662|9658.4|9657.4|377
1761640500000|2025-10-28 08:35:00|9660.1|9659.1|9660.8|9659.8|9662|9661|9656.2|9655.2|354
1761640800000|2025-10-28 08:40:00|9659.9|9658.9|9659.7|9658.7|9662|9661|9658.9|9657.9|407
1761641100000|2025-10-28 08:45:00|9659.4|9658.4|9654.5|9653.5|9661.8|9660.8|9654.5|9653.5|356
1761641400000|2025-10-28 08:50:00|9654|9653|9656.8|9655.8|9659.1|9658.1|9653.3|9652.3|363
1761641700000|2025-10-28 08:55:00|9656.6|9655.6|9659|9658|9661.6|9660.6|9655.5|9654.5|281
1761642000000|2025-10-28 09:00:00|9658.9|9657.9|9661.6|9660.6|9661.6|9660.6|9655.7|9654.7|256
1761642300000|2025-10-28 09:05:00|9661.3|9660.3|9660.2|9659.2|9666.4|9665.4|9659.7|9658.7|288
1761642600000|2025-10-28 09:10:00|9660.5|9659.5|9658|9657|9661.2|9660.2|9656.7|9655.7|248
1761642900000|2025-10-28 09:15:00|9658.3|9657.3|9658.9|9657.9|9659.9|9658.9|9656.6|9655.6|294
1761643200000|2025-10-28 09:20:00|9658.4|9657.4|9654.1|9653.1|9658.9|9657.9|9651.9|9650.9|371
1761643500000|2025-10-28 09:25:00|9654.3|9653.3|9654.4|9653.4|9654.4|9653.4|9650.1|9649.1|371
1761643800000|2025-10-28 09:30:00|9655.4|9654.4|9658.6|9657.6|9659.4|9658.4|9654.1|9653.1|385
1761644100000|2025-10-28 09:35:00|9658.7|9657.7|9659|9658|9661.5|9660.5|9658|9657|261
1761644400000|2025-10-28 09:40:00|9658.3|9657.3|9654.4|9653.4|9658.3|9657.3|9653.1|9652.1|258
1761644700000|2025-10-28 09:45:00|9653.9|9652.9|9655.6|9654.6|9655.9|9654.9|9651.2|9650.2|315
1761645000000|2025-10-28 09:50:00|9656.1|9655.1|9656.5|9655.5|9657.6|9656.6|9655.3|9654.3|225
1761645300000|2025-10-28 09:55:00|9656.8|9655.8|9655|9654|9658|9657|9655|9654|223
1761645600000|2025-10-28 10:00:00|9654.5|9653.5|9655.6|9654.6|9656.3|9655.3|9653.9|9652.9|335
1761645900000|2025-10-28 10:05:00|9656|9655|9653.5|9652.5|9656.7|9655.7|9651.7|9650.7|284
1761646200000|2025-10-28 10:10:00|9653.7|9652.7|9648.5|9647.5|9653.8|9652.8|9647.6|9646.6|282
1761646500000|2025-10-28 10:15:00|9648|9647|9654.7|9653.7|9655.5|9654.5|9647.8|9646.8|262
1761646800000|2025-10-28 10:20:00|9655.4|9654.4|9656.7|9655.7|9656.8|9655.8|9653.7|9652.7|136
1761647100000|2025-10-28 10:25:00|9656.6|9655.6|9654.1|9653.1|9656.6|9655.6|9653|9652|215
1761647400000|2025-10-28 10:30:00|9653.9|9652.9|9654.9|9653.9|9656.2|9655.2|9653.2|9652.2|132
1761647700000|2025-10-28 10:35:00|9655.2|9654.2|9657.2|9656.2|9657.7|9656.7|9654.4|9653.4|139
1761648000000|2025-10-28 10:40:00|9657|9656|9654.8|9653.8|9657.9|9656.9|9654.3|9653.3|159
1761648300000|2025-10-28 10:45:00|9654.3|9653.3|9656.2|9655.2|9656.4|9655.4|9653.8|9652.8|113
1761648600000|2025-10-28 10:50:00|9656.4|9655.4|9656.3|9655.3|9657.4|9656.4|9654|9653|434
1761648900000|2025-10-28 10:55:00|9656.1|9655.1|9656.4|9655.4|9658.1|9657.1|9655|9654|124
1761649200000|2025-10-28 11:00:00|9656.3|9655.3|9657.4|9656.4|9662|9661|9656.3|9655.3|328
1761649500000|2025-10-28 11:05:00|9657.6|9656.6|9658.6|9657.6|9661.5|9660.5|9657.4|9656.4|204
1761649800000|2025-10-28 11:10:00|9658.7|9657.7|9659.7|9658.7|9663.4|9662.4|9658.2|9657.2|397
1761650100000|2025-10-28 11:15:00|9659.8|9658.8|9658.6|9657.6|9660.1|9659.1|9657.4|9656.4|169
1761650400000|2025-10-28 11:20:00|9658.4|9657.4|9660.3|9659.3|9661.2|9660.2|9657.9|9656.9|292
1761650700000|2025-10-28 11:25:00|9660.2|9659.2|9660|9659|9662.3|9661.3|9658.7|9657.7|120
1761651000000|2025-10-28 11:30:00|9660.1|9659.1|9662.8|9661.8|9663.8|9662.8|9659.9|9658.9|221
1761651300000|2025-10-28 11:35:00|9662.9|9661.9|9663.5|9662.5|9665.3|9664.3|9661.9|9660.9|136
1761651600000|2025-10-28 11:40:00|9663.3|9662.3|9664.8|9663.8|9665.8|9664.8|9662.6|9661.6|129
1761651900000|2025-10-28 11:45:00|9665|9664|9668.6|9667.6|9670|9669|9665|9664|229
1761652200000|2025-10-28 11:50:00|9668.4|9667.4|9670.3|9669.3|9671|9670|9667.8|9666.8|187
1761652500000|2025-10-28 11:55:00|9670.5|9669.5|9666.8|9665.8|9671|9670|9666.5|9665.5|333
1761652800000|2025-10-28 12:00:00|9667.3|9666.3|9667.9|9666.9|9669.3|9668.3|9666.3|9665.3|232
1761653100000|2025-10-28 12:05:00|9667.6|9666.6|9671|9670|9671.6|9670.6|9667.6|9666.6|196
1761653400000|2025-10-28 12:10:00|9671.1|9670.1|9673.4|9672.4|9673.4|9672.4|9671.1|9670.1|249
1761653700000|2025-10-28 12:15:00|9673.1|9672.1|9678.2|9677.2|9678.2|9677.2|9672.9|9671.9|373
1761654000000|2025-10-28 12:20:00|9677.9|9676.9|9677.9|9676.9|9678.8|9677.8|9676.4|9675.4|413
1761654300000|2025-10-28 12:25:00|9678|9677|9683.1|9682.1|9684.3|9683.3|9677.4|9676.4|396
1761654600000|2025-10-28 12:30:00|9682.8|9681.8|9687.7|9686.7|9689.3|9688.3|9682.8|9681.8|708
1761654900000|2025-10-28 12:35:00|9688.5|9687.5|9692.1|9691.1|9693.3|9692.3|9687.1|9686.1|466
1761655200000|2025-10-28 12:40:00|9691.9|9690.9|9687.9|9686.9|9692.5|9691.5|9687.4|9686.4|355
1761655500000|2025-10-28 12:45:00|9688.2|9687.2|9688|9687|9689.9|9688.9|9687.6|9686.6|220
1761655800000|2025-10-28 12:50:00|9688.5|9687.5|9692.4|9691.4|9692.4|9691.4|9687.4|9686.4|227
1761656100000|2025-10-28 12:55:00|9692.6|9691.6|9697.5|9696.5|9699.9|9698.9|9692.6|9691.6|429
1761656400000|2025-10-28 13:00:00|9697.2|9696.2|9702.1|9701.1|9703.6|9702.6|9696.1|9695.1|459
1761656700000|2025-10-28 13:05:00|9702.3|9701.3|9706.2|9705.2|9707.3|9706.3|9701.1|9700.1|319
1761657000000|2025-10-28 13:10:00|9706.3|9705.3|9710.6|9709.6|9710.6|9709.6|9704.4|9703.4|279
1761657300000|2025-10-28 13:15:00|9710.3|9709.3|9710.9|9709.9|9713.9|9712.9|9709.9|9708.9|385
1761657600000|2025-10-28 13:20:00|9710.6|9709.6|9712.7|9711.7|9712.7|9711.7|9707.7|9706.7|453
1761657900000|2025-10-28 13:25:00|9712.8|9711.8|9708.3|9707.3|9712.8|9711.8|9706.4|9705.4|522
1761658200000|2025-10-28 13:30:00|9708.5|9707.5|9711.6|9710.6|9714.6|9713.6|9704|9703|766
1761658500000|2025-10-28 13:35:00|9711.1|9710.1|9704|9703|9714.4|9713.4|9704|9703|666
1761658800000|2025-10-28 13:40:00|9704.4|9703.4|9695.2|9694.2|9704.4|9703.4|9694.4|9693.4|508
1761659100000|2025-10-28 13:45:00|9695.7|9694.7|9700.9|9699.9|9702.6|9701.6|9693.7|9692.7|367
1761659400000|2025-10-28 13:50:00|9701.1|9700.1|9704.6|9703.6|9705.6|9704.6|9699.5|9698.5|451
1761659700000|2025-10-28 13:55:00|9704.9|9703.9|9700.1|9699.1|9705.4|9704.4|9698.3|9697.3|451
1761660000000|2025-10-28 14:00:00|9699.6|9698.6|9708.1|9707.1|9708.1|9707.1|9699|9698|468
1761660300000|2025-10-28 14:05:00|9707.8|9706.8|9708.9|9707.9|9711.1|9710.1|9705.8|9704.8|365
1761660600000|2025-10-28 14:10:00|9708.2|9707.2|9712.5|9711.5|9714.7|9713.7|9707.1|9706.1|376
1761660900000|2025-10-28 14:15:00|9712.7|9711.7|9712.7|9711.7|9716.6|9715.6|9712.2|9711.2|438
1761661200000|2025-10-28 14:20:00|9713.1|9712.1|9710.3|9709.3|9714.1|9713.1|9707.8|9706.8|289
1761661500000|2025-10-28 14:25:00|9710.5|9709.5|9725.5|9724.5|9725.8|9724.8|9709.8|9708.8|922
1761661800000|2025-10-28 14:30:00|9725.7|9724.7|9726.6|9725.6|9727.3|9726.3|9723.4|9722.4|417
1761662100000|2025-10-28 14:35:00|9727.1|9726.1|9720.9|9719.9|9727.3|9726.3|9720.9|9719.9|489
1761662400000|2025-10-28 14:40:00|9720.6|9719.6|9719.5|9718.5|9722.3|9721.3|9715.9|9714.9|373
1761662700000|2025-10-28 14:45:00|9719.3|9718.3|9720.8|9719.8|9721.6|9720.6|9718.1|9717.1|395
1761663000000|2025-10-28 14:50:00|9721.3|9720.3|9719.5|9718.5|9723|9722|9717.9|9716.9|251
1761663300000|2025-10-28 14:55:00|9719.2|9718.2|9717.3|9716.3|9721.4|9720.4|9715.8|9714.8|491
1761663600000|2025-10-28 15:00:00|9717.7|9716.7|9716.2|9715.2|9719.7|9718.7|9713.2|9712.2|587
1761663900000|2025-10-28 15:05:00|9716|9715|9714.4|9713.4|9716.9|9715.9|9713|9712|481
1761664200000|2025-10-28 15:10:00|9714.3|9713.3|9710.7|9709.7|9715|9714|9709.9|9708.9|360
1761664500000|2025-10-28 15:15:00|9710.6|9709.6|9708.8|9707.8|9713.1|9712.1|9708.3|9707.3|222
1761664800000|2025-10-28 15:20:00|9708.6|9707.6|9710.6|9709.6|9713.1|9712.1|9707.9|9706.9|404
1761665100000|2025-10-28 15:25:00|9710.4|9709.4|9705.6|9704.6|9711.1|9710.1|9703.1|9702.1|530
1761665400000|2025-10-28 15:30:00|9705|9704|9701.2|9700.2|9709|9708|9701.2|9700.2|530
1761665700000|2025-10-28 15:35:00|9701.1|9700.1|9696.4|9695.4|9702.9|9701.9|9696.4|9695.4|305
1761666000000|2025-10-28 15:40:00|9697.1|9696.1|9695.2|9694.2|9699.6|9698.6|9694.1|9693.1|330
1761666300000|2025-10-28 15:45:00|9695.5|9694.5|9697.1|9696.1|9701.1|9700.1|9695|9694|309
1761666600000|2025-10-28 15:50:00|9696.5|9695.5|9704.7|9703.7|9705|9704|9696.5|9695.5|406
1761666900000|2025-10-28 15:55:00|9705.2|9704.2|9701.7|9700.7|9706.1|9705.1|9701.7|9700.7|521
1761667200000|2025-10-28 16:00:00|9701.4|9700.4|9700.4|9699.4|9702.7|9701.7|9698.8|9697.8|319
1761667500000|2025-10-28 16:05:00|9700.2|9699.2|9699.3|9698.3|9702.3|9701.3|9697.5|9696.5|442
1761667800000|2025-10-28 16:10:00|9699.7|9698.7|9704.1|9703.1|9704.5|9703.5|9698.5|9697.5|343
1761668100000|2025-10-28 16:15:00|9703.9|9702.9|9706|9705|9708|9707|9702.5|9701.5|552
1761668400000|2025-10-28 16:20:00|9705.9|9704.9|9703.6|9702.6|9705.9|9704.9|9699.7|9698.7|805
1761668700000|2025-10-28 16:25:00|9703.5|9702.5|9704.4|9702.4|9706|9705|9702.5|9701.5|1901
1761669000000|2025-10-28 16:30:00|9704.6|9702.6|9703.3|9701.3|9712.2|9710.2|9702|9700|5772
1761669300000|2025-10-28 16:35:00|9703.5|9701.5|9703.4|9701.4|9708.1|9706.1|9702.4|9700.4|1235
1761669600000|2025-10-28 16:40:00|9703.1|9701.1|9704.6|9702.6|9704.6|9702.6|9700.6|9698.6|489
1761669900000|2025-10-28 16:45:00|9705.1|9703.1|9705.6|9703.6|9709.8|9707.8|9705.1|9703.1|329
1761670200000|2025-10-28 16:50:00|9705.1|9703.1|9707|9705|9709.8|9707.8|9704.9|9702.9|216
1761670500000|2025-10-28 16:55:00|9706.2|9704.2|9705.8|9703.8|9708.5|9706.5|9704.8|9702.8|200
1761670800000|2025-10-28 17:00:00|9706|9704|9708.1|9706.1|9710.9|9708.9|9706|9704|86
1761671100000|2025-10-28 17:05:00|9708.6|9706.6|9711.6|9709.6|9713.7|9711.7|9707.9|9705.9|75
1761671400000|2025-10-28 17:10:00|9711.4|9709.4|9705|9703|9711.6|9709.6|9705|9703|215
1761671700000|2025-10-28 17:15:00|9705.5|9703.5|9703.9|9701.9|9708.1|9706.1|9703.7|9701.7|124
1761672000000|2025-10-28 17:20:00|9704.4|9702.4|9708|9706|9709.3|9707.3|9704.2|9702.2|66
1761672300000|2025-10-28 17:25:00|9707.8|9705.8|9701.9|9699.9|9707.8|9705.8|9701.7|9699.7|122
1761672600000|2025-10-28 17:30:00|9702.2|9700.2|9698.6|9696.6|9703.1|9701.1|9697.6|9695.6|229
1761672900000|2025-10-28 17:35:00|9698.9|9696.9|9699.2|9697.2|9701.4|9699.4|9698.3|9696.3|90
1761673200000|2025-10-28 17:40:00|9698.9|9696.9|9701.6|9699.6|9701.6|9699.6|9697.5|9695.5|35
1761673500000|2025-10-28 17:45:00|9702.1|9700.1|9700.7|9698.7|9702.4|9700.4|9697.4|9695.4|93
1761673800000|2025-10-28 17:50:00|9701.2|9699.2|9701.5|9699.5|9703.1|9701.1|9700.4|9698.4|93
1761674100000|2025-10-28 17:55:00|9701.7|9699.7|9702.4|9700.4|9702.6|9700.6|9701.1|9699.1|39
1761674400000|2025-10-28 18:00:00|9702.9|9700.9|9703.2|9701.2|9704.8|9702.8|9702.6|9700.6|85
1761674700000|2025-10-28 18:05:00|9703.4|9701.4|9703.4|9701.4|9704.3|9702.3|9701.9|9699.9|106
1761675000000|2025-10-28 18:10:00|9702.9|9700.9|9703|9701|9704|9702|9702.3|9700.3|83
1761675300000|2025-10-28 18:15:00|9703.2|9701.2|9707.8|9705.8|9707.8|9705.8|9703|9701|90
1761675600000|2025-10-28 18:20:00|9708.1|9706.1|9706|9704|9708.6|9706.6|9706|9704|95
1761675900000|2025-10-28 18:25:00|9705.7|9703.7|9704.2|9702.2|9706.5|9704.5|9703.7|9701.7|43
1761676200000|2025-10-28 18:30:00|9704|9702|9702.7|9700.7|9705.4|9703.4|9702.7|9700.7|31
1761676500000|2025-10-28 18:35:00|9702.9|9700.9|9701.7|9699.7|9703.7|9701.7|9700.4|9698.4|83
1761676800000|2025-10-28 18:40:00|9702.2|9700.2|9700.7|9698.7|9703.2|9701.2|9700.7|9698.7|107
1761677100000|2025-10-28 18:45:00|9701.2|9699.2|9702.2|9700.2|9702.5|9700.5|9699.4|9697.4|132
1761677400000|2025-10-28 18:50:00|9702|9700|9704|9702|9704.3|9702.3|9701.5|9699.5|93
1761677700000|2025-10-28 18:55:00|9704.2|9702.2|9703|9701|9704.2|9702.2|9701.1|9699.1|101
1761678000000|2025-10-28 19:00:00|9702.7|9700.7|9700.7|9698.7|9703|9701|9697.8|9695.8|92
1761678300000|2025-10-28 19:05:00|9700.4|9698.4|9700.2|9698.2|9701.1|9699.1|9699.2|9697.2|50
1761678600000|2025-10-28 19:10:00|9700.4|9698.4|9700.1|9698.1|9700.4|9698.4|9697.6|9695.6|62
1761678900000|2025-10-28 19:15:00|9699.9|9697.9|9701.1|9699.1|9702|9700|9699.3|9697.3|62
1761679200000|2025-10-28 19:20:00|9700.8|9698.8|9701.6|9699.6|9701.6|9699.6|9700|9698|49
1761679500000|2025-10-28 19:25:00|9701.4|9699.4|9703.2|9701.2|9703.3|9701.3|9699.9|9697.9|42
1761679800000|2025-10-28 19:30:00|9703|9701|9700.8|9698.8|9703|9701|9700.3|9698.3|97
1761680100000|2025-10-28 19:35:00|9700.6|9698.6|9696.7|9694.7|9700.8|9698.8|9696.2|9694.2|78
1761680400000|2025-10-28 19:40:00|9696.5|9694.5|9692.3|9690.3|9696.5|9694.5|9691.8|9689.8|407
1761680700000|2025-10-28 19:45:00|9692.6|9690.6|9691.3|9689.3|9694.6|9692.6|9691.2|9689.2|257
1761681000000|2025-10-28 19:50:00|9690.8|9688.8|9692.1|9690.1|9693.8|9691.8|9689.8|9687.8|295
1761681300000|2025-10-28 19:55:00|9692.3|9690.3|9694.8|9692.8|9696.3|9694.3|9691.1|9689.1|612
1761681600000|2025-10-28 20:00:00|9694.6|9692.6|9691.6|9689.6|9695|9693|9691.5|9689.5|49
1761681900000|2025-10-28 20:05:00|9691.3|9689.3|9690.3|9688.3|9692.1|9690.1|9689.6|9687.6|75
1761682200000|2025-10-28 20:10:00|9690.6|9688.6|9692.3|9690.3|9692.3|9690.3|9690.6|9688.6|11
1761682500000|2025-10-28 20:15:00|9692.6|9690.6|9691.2|9689.2|9693.3|9691.3|9691|9689|12
1761682800000|2025-10-28 20:20:00|9691|9689|9692.9|9690.9|9692.9|9690.9|9691|9689|4
1761683100000|2025-10-28 20:25:00|9693.1|9691.1|9694|9692|9694.4|9692.4|9692.9|9690.9|18
1761683400000|2025-10-28 20:30:00|9694.2|9692.2|9694.3|9692.3|9695.3|9693.3|9694.1|9692.1|16
1761683700000|2025-10-28 20:35:00|9694.2|9692.2|9694.9|9692.9|9695.3|9693.3|9694.2|9692.2|14
1761684000000|2025-10-28 20:40:00|9694.6|9692.6|9695.4|9693.4|9696|9694|9694.6|9692.6|59
1761684300000|2025-10-28 20:45:00|9695.6|9693.6|9697.6|9695.6|9698.1|9696.1|9695.4|9693.4|138
1761684600000|2025-10-28 20:50:00|9697.4|9695.4|9695.1|9693.1|9697.6|9695.6|9695.1|9693.1|58
1761684900000|2025-10-28 20:55:00|9696.6|9694.6|9701|9697|9701.1|9699|9695.6|9693.6|85
1761685200000|2025-10-28 21:00:00|9700.9|9696.9|9700.1|9696.1|9701.4|9697.4|9700.1|9696.1|0
1761685500000|2025-10-28 21:05:00|9700|9696|9700.2|9696.2|9700.5|9696.5|9699.9|9695.9|0
1761685800000|2025-10-28 21:10:00|9700.1|9696.1|9700.4|9696.4|9700.5|9696.5|9699.9|9695.9|0
1761686100000|2025-10-28 21:15:00|9700.3|9696.3|9700.3|9696.3|9700.5|9696.5|9700.3|9696.3|0
1761686400000|2025-10-28 21:20:00|9700.4|9696.4|9700.3|9696.3|9700.4|9696.4|9700.2|9696.2|0
1761686700000|2025-10-28 21:25:00|9700.4|9696.4|9700.5|9696.5|9700.5|9696.5|9700.3|9696.3|0
1761687000000|2025-10-28 21:30:00|9700.4|9696.4|9700.5|9696.5|9700.5|9696.5|9700.4|9696.4|0
1761687300000|2025-10-28 21:35:00|9700.4|9696.4|9701|9697|9701.3|9697.3|9700.3|9696.3|0
1761687600000|2025-10-28 21:40:00|9701.1|9697.1|9701|9697|9701.2|9697.2|9700.9|9696.9|0
1761687900000|2025-10-28 21:45:00|9701.2|9697.2|9701.6|9697.6|9701.6|9697.6|9700.7|9696.7|0
1761688200000|2025-10-28 21:50:00|9701.4|9697.4|9701.3|9697.3|9701.8|9697.8|9701|9697|0
1761688500000|2025-10-28 21:55:00|9701.4|9697.4|9701.5|9697.5|9701.6|9697.6|9701.4|9697.4|0
1761688800000|2025-10-28 22:00:00|9701.4|9697.4|9701.2|9697.2|9701.5|9697.5|9700.4|9696.4|0
1761689100000|2025-10-28 22:05:00|9701.3|9697.3|9702.6|9698.6|9702.6|9698.6|9700.9|9696.9|0
1761689400000|2025-10-28 22:10:00|9702.7|9698.7|9703.7|9699.7|9703.8|9699.8|9702.6|9698.6|0
1761689700000|2025-10-28 22:15:00|9703.8|9699.8|9703.6|9699.6|9704|9700|9702.9|9698.9|0
1761690000000|2025-10-28 22:20:00|9703.5|9699.5|9703.5|9699.5|9703.5|9699.5|9703.1|9699.1|0
1761690300000|2025-10-28 22:25:00|9703.6|9699.6|9703.4|9699.4|9703.7|9699.7|9703.4|9699.4|0
1761690600000|2025-10-28 22:30:00|9703.5|9699.5|9702.6|9698.6|9703.8|9699.8|9702.6|9698.6|0
1761690900000|2025-10-28 22:35:00|9702.7|9698.7|9701.6|9697.6|9702.8|9698.8|9701.4|9697.4|0
1761691200000|2025-10-28 22:40:00|9701.7|9697.7|9701.5|9697.5|9702|9698|9701.5|9697.5|0
1761691500000|2025-10-28 22:45:00|9701.4|9697.4|9701.4|9697.4|9701.9|9697.9|9701.2|9697.2|0
1761691800000|2025-10-28 22:50:00|9701.3|9697.3|9701.4|9697.4|9701.4|9697.4|9700.5|9696.5|0
1761692100000|2025-10-28 22:55:00|9701.5|9697.5|9701.2|9697.2|9701.6|9697.6|9701|9697|0
1761692400000|2025-10-28 23:00:00|9701.3|9697.3|9700.6|9696.6|9701.3|9697.3|9700.3|9696.3|0
1761692700000|2025-10-28 23:05:00|9700.5|9696.5|9700.6|9696.6|9700.9|9696.9|9700.5|9696.5|0
1761693000000|2025-10-28 23:10:00|9700.7|9696.7|9701.1|9697.1|9701.3|9697.3|9700.5|9696.5|0
1761693300000|2025-10-28 23:15:00|9701.2|9697.2|9702|9698|9702|9698|9701.2|9697.2|0
1761693600000|2025-10-28 23:20:00|9701.9|9697.9|9702.4|9698.4|9702.6|9698.6|9701.6|9697.6|0
1761693900000|2025-10-28 23:25:00|9702.5|9698.5|9701.1|9697.1|9702.7|9698.7|9700.9|9696.9|0
1761694200000|2025-10-28 23:30:00|9701|9697|9701.6|9697.6|9701.7|9697.7|9700.9|9696.9|0
1761694500000|2025-10-28 23:35:00|9701.5|9697.5|9701.6|9697.6|9702.3|9698.3|9701.4|9697.4|0
1761694800000|2025-10-28 23:40:00|9701.5|9697.5|9701.6|9697.6|9701.8|9697.8|9701.1|9697.1|0
1761695100000|2025-10-28 23:45:00|9701.5|9697.5|9702.3|9698.3|9702.9|9698.9|9701.4|9697.4|0
1761695400000|2025-10-28 23:50:00|9702.2|9698.2|9701.6|9697.6|9702.3|9698.3|9701.2|9697.2|0
1761695700000|2025-10-28 23:55:00|9701.7|9697.7|9701.9|9697.9|9702.3|9698.3|9701.6|9697.6|0
1761696000000|2025-10-29 00:00:00|9702|9698|9700.9|9696.9|9702.4|9698.4|9700.9|9696.9|0
1761696300000|2025-10-29 00:05:00|9700.8|9696.8|9701.1|9697.1|9701.5|9697.5|9700.6|9696.6|0
1761696600000|2025-10-29 00:10:00|9701.2|9697.2|9701.3|9697.3|9701.9|9697.9|9700.6|9696.6|0
1761696900000|2025-10-29 00:15:00|9701.2|9697.2|9698.5|9694.5|9701.8|9697.8|9698.5|9694.5|0
1761697200000|2025-10-29 00:20:00|9698.6|9694.6|9702.4|9698.4|9702.5|9698.5|9698.6|9694.6|0
1761697500000|2025-10-29 00:25:00|9702.5|9698.5|9702.6|9698.6|9703|9699|9702.4|9698.4|0
1761697800000|2025-10-29 00:30:00|9703|9699|9699.9|9695.9|9703.2|9699.2|9699.6|9695.6|0
1761698100000|2025-10-29 00:35:00|9699.6|9695.6|9699.9|9695.9|9700.9|9696.9|9699.3|9695.3|0
1761698400000|2025-10-29 00:40:00|9700|9696|9698.4|9694.4|9700.8|9696.8|9698.4|9694.4|0
1761698700000|2025-10-29 00:45:00|9698.5|9694.5|9697.5|9693.5|9698.7|9694.7|9697.4|9693.4|0
1761699000000|2025-10-29 00:50:00|9697.4|9693.4|9696.6|9692.6|9698|9694|9696.6|9692.6|0
1761699300000|2025-10-29 00:55:00|9696.7|9692.7|9700.3|9696.3|9700.3|9696.3|9696.4|9692.4|0
1761699600000|2025-10-29 01:00:00|9700.2|9696.2|9696|9693|9700.3|9696.3|9690.2|9687.2|126
1761699900000|2025-10-29 01:05:00|9696.3|9693.3|9690.8|9687.8|9698|9695|9688.5|9685.5|71
1761700200000|2025-10-29 01:10:00|9690.6|9687.6|9691|9688|9693.5|9690.5|9689|9686|41
1761700500000|2025-10-29 01:15:00|9690.5|9687.5|9690.7|9687.7|9692.3|9689.3|9689.8|9686.8|7
1761700800000|2025-10-29 01:20:00|9691|9688|9690.4|9687.4|9691.2|9688.2|9689.5|9686.5|11
1761701100000|2025-10-29 01:25:00|9690.6|9687.6|9692.6|9689.6|9693.4|9690.4|9689.6|9686.6|24
1761701400000|2025-10-29 01:30:00|9692.7|9689.7|9692.3|9689.3|9694.5|9691.5|9691.8|9688.8|14
1761701700000|2025-10-29 01:35:00|9692.6|9689.6|9690.3|9687.3|9693.3|9690.3|9689.8|9686.8|16
1761702000000|2025-10-29 01:40:00|9690.6|9687.6|9690.1|9687.1|9694.8|9691.8|9690.1|9687.1|19
1761702300000|2025-10-29 01:45:00|9690.3|9687.3|9696|9693|9696.2|9693.2|9689.6|9686.6|83
1761702600000|2025-10-29 01:50:00|9696.2|9693.2|9696.2|9693.2|9697.5|9694.5|9693.5|9690.5|32
1761702900000|2025-10-29 01:55:00|9696.5|9693.5|9693.9|9690.9|9697.5|9694.5|9693.9|9690.9|12
1761703200000|2025-10-29 02:00:00|9694.1|9691.1|9696.1|9693.1|9696.8|9693.8|9693.9|9690.9|12
1761703500000|2025-10-29 02:05:00|9696.3|9693.3|9696.8|9693.8|9697.1|9694.1|9696.1|9693.1|2
1761703800000|2025-10-29 02:10:00|9696.6|9693.6|9693.6|9690.6|9697.1|9694.1|9693.3|9690.3|10
1761704100000|2025-10-29 02:15:00|9694.1|9691.1|9693.6|9690.6|9694.6|9691.6|9692.9|9689.9|1
1761704400000|2025-10-29 02:20:00|9693.3|9690.3|9695.4|9692.4|9695.4|9692.4|9692.6|9689.6|5
1761704700000|2025-10-29 02:25:00|9695.8|9692.8|9695.4|9692.4|9696.7|9693.7|9695.4|9692.4|16
1761705000000|2025-10-29 02:30:00|9695.9|9692.9|9697.4|9694.4|9697.7|9694.7|9694.9|9691.9|14
1761705300000|2025-10-29 02:35:00|9697.7|9694.7|9696.2|9693.2|9697.8|9694.8|9696.2|9693.2|4
1761705600000|2025-10-29 02:40:00|9696.4|9693.4|9695.7|9692.7|9696.4|9693.4|9694.9|9691.9|8
1761705900000|2025-10-29 02:45:00|9695.9|9692.9|9695.6|9692.6|9696.2|9693.2|9693.7|9690.7|12
1761706200000|2025-10-29 02:50:00|9695.9|9692.9|9695.6|9692.6|9696.1|9693.1|9694.9|9691.9|5
1761706500000|2025-10-29 02:55:00|9695.9|9692.9|9693.8|9690.8|9695.9|9692.9|9693.8|9690.8|4
1761706800000|2025-10-29 03:00:00|9694|9691|9697.9|9694.9|9697.9|9694.9|9693.8|9690.8|4
1761707100000|2025-10-29 03:05:00|9697.6|9694.6|9698.3|9695.3|9699.1|9696.1|9697.4|9694.4|2
1761707400000|2025-10-29 03:10:00|9698.6|9695.6|9698.3|9695.3|9698.8|9695.8|9697.3|9694.3|6
1761707700000|2025-10-29 03:15:00|9698.1|9695.1|9699.8|9696.8|9700|9697|9698.1|9695.1|3
1761708000000|2025-10-29 03:20:00|9699.6|9696.6|9697.9|9694.9|9699.8|9696.8|9697.1|9694.1|4
1761708300000|2025-10-29 03:25:00|9698.1|9695.1|9697.4|9694.4|9698.1|9695.1|9695.9|9692.9|3
1761708600000|2025-10-29 03:30:00|9697.5|9694.5|9697.1|9694.1|9697.8|9694.8|9695|9692|10
1761708900000|2025-10-29 03:35:00|9697.3|9694.3|9698.8|9695.8|9699.5|9696.5|9697.1|9694.1|6
1761709200000|2025-10-29 03:40:00|9698.5|9695.5|9699.5|9696.5|9699.5|9696.5|9697.8|9694.8|12
1761709500000|2025-10-29 03:45:00|9699.3|9696.3|9701.1|9698.1|9701.1|9698.1|9699.3|9696.3|20
1761709800000|2025-10-29 03:50:00|9700.9|9697.9|9698.4|9695.4|9701.1|9698.1|9698.4|9695.4|9
1761710100000|2025-10-29 03:55:00|9699.1|9696.1|9701.7|9698.7|9702.2|9699.2|9698.4|9695.4|22
1761710400000|2025-10-29 04:00:00|9702.1|9699.1|9701.5|9698.5|9702.1|9699.1|9699.9|9696.9|20
1761710700000|2025-10-29 04:05:00|9700.5|9697.5|9698|9695|9700.5|9697.5|9697.5|9694.5|4
1761711000000|2025-10-29 04:10:00|9697.3|9694.3|9696.6|9693.6|9697.8|9694.8|9695.5|9692.5|4
1761711300000|2025-10-29 04:15:00|9696.9|9693.9|9699.6|9696.6|9700.5|9697.5|9696.9|9693.9|6
1761711600000|2025-10-29 04:20:00|9699.9|9696.9|9702.3|9699.3|9704.3|9701.3|9699.9|9696.9|27
1761711900000|2025-10-29 04:25:00|9703.3|9700.3|9699.7|9696.7|9703.8|9700.8|9699.2|9696.2|18
1761712200000|2025-10-29 04:30:00|9699.9|9696.9|9701.4|9698.4|9701.7|9698.7|9699.7|9696.7|2
1761712500000|2025-10-29 04:35:00|9701.7|9698.7|9700.2|9697.2|9701.7|9698.7|9700.2|9697.2|6
1761712800000|2025-10-29 04:40:00|9700.7|9697.7|9701.4|9698.4|9701.4|9698.4|9700.4|9697.4|0
1761713100000|2025-10-29 04:45:00|9701.2|9698.2|9701.9|9698.9|9702.9|9699.9|9701.2|9698.2|8
1761713400000|2025-10-29 04:50:00|9701.7|9698.7|9702.2|9699.2|9702.7|9699.7|9700.4|9697.4|12
1761713700000|2025-10-29 04:55:00|9701.9|9698.9|9702.9|9699.9|9703.2|9700.2|9701.9|9698.9|1
1761714000000|2025-10-29 05:00:00|9703.2|9700.2|9702.2|9699.2|9703.2|9700.2|9701.2|9698.2|11
1761714300000|2025-10-29 05:05:00|9702.4|9699.4|9703.4|9700.4|9704.4|9701.4|9702.4|9699.4|4
1761714600000|2025-10-29 05:10:00|9703.7|9700.7|9702.9|9699.9|9704.4|9701.4|9702.2|9699.2|28
1761714900000|2025-10-29 05:15:00|9703.2|9700.2|9704.4|9701.4|9704.9|9701.9|9702.2|9699.2|6
1761715200000|2025-10-29 05:20:00|9704.7|9701.7|9706.2|9703.2|9707.5|9704.5|9704.7|9701.7|7
1761715500000|2025-10-29 05:25:00|9705.8|9702.8|9706|9703|9707.5|9704.5|9705.3|9702.3|17
1761715800000|2025-10-29 05:30:00|9706.7|9703.7|9706.6|9703.6|9709.5|9706.5|9705.2|9702.2|34
1761716100000|2025-10-29 05:35:00|9707.3|9704.3|9708.1|9705.1|9709.6|9706.6|9707.1|9704.1|11
1761716400000|2025-10-29 05:40:00|9708.4|9705.4|9706.1|9703.1|9708.9|9705.9|9705.9|9702.9|16
1761716700000|2025-10-29 05:45:00|9706.4|9703.4|9705.3|9702.3|9708.5|9705.5|9704.8|9701.8|17
1761717000000|2025-10-29 05:50:00|9705.4|9702.4|9705.9|9702.9|9706.5|9703.5|9704.7|9701.7|7
1761717300000|2025-10-29 05:55:00|9705.7|9702.7|9706.2|9703.2|9707.8|9704.8|9705.2|9702.2|27
1761717600000|2025-10-29 06:00:00|9706.4|9703.4|9706.5|9703.5|9706.7|9703.7|9703.2|9700.2|50
1761717900000|2025-10-29 06:05:00|9706.7|9703.7|9706.2|9703.2|9707|9704|9705|9702|45
1761718200000|2025-10-29 06:10:00|9706.7|9703.7|9706.9|9703.9|9709.9|9706.9|9706.2|9703.2|28
1761718500000|2025-10-29 06:15:00|9707.2|9704.2|9703.1|9700.1|9707.7|9704.7|9702.5|9699.5|93
1761718800000|2025-10-29 06:20:00|9702.9|9699.9|9702.4|9699.4|9702.9|9699.9|9701.5|9698.5|52
1761719100000|2025-10-29 06:25:00|9702.6|9699.6|9701.2|9698.2|9704.3|9701.3|9701.2|9698.2|20
1761719400000|2025-10-29 06:30:00|9700.9|9697.9|9703.1|9700.1|9703.4|9700.4|9700.7|9697.7|45
1761719700000|2025-10-29 06:35:00|9703.3|9700.3|9702.5|9699.5|9703.6|9700.6|9701.9|9698.9|25
1761720000000|2025-10-29 06:40:00|9702.7|9699.7|9703.8|9700.8|9705.3|9702.3|9702.2|9699.2|19
1761720300000|2025-10-29 06:45:00|9704.1|9701.1|9704.1|9701.1|9705.9|9702.9|9703.4|9700.4|54
1761720600000|2025-10-29 06:50:00|9703.9|9700.9|9706.7|9703.7|9707.9|9704.9|9702.4|9699.4|103
1761720900000|2025-10-29 06:55:00|9707|9704|9710.8|9707.8|9711.3|9708.3|9707|9704|67
1761721200000|2025-10-29 07:00:00|9711.3|9708.3|9715.5|9713.5|9715.5|9713.5|9708.3|9706.3|288
1761721500000|2025-10-29 07:05:00|9716|9714|9717|9715|9719.1|9717.1|9715.5|9713.5|127
1761721800000|2025-10-29 07:10:00|9717.5|9715.5|9722.8|9720.8|9723.1|9721.1|9717|9715|159
1761722100000|2025-10-29 07:15:00|9722.7|9720.7|9721.7|9719.7|9724.2|9722.2|9720.4|9718.4|99
1761722400000|2025-10-29 07:20:00|9722.2|9720.2|9720.5|9718.5|9722.7|9720.7|9717.5|9715.5|107
1761722700000|2025-10-29 07:25:00|9720.8|9718.8|9723.9|9721.9|9726|9724|9720.8|9718.8|74
1761723000000|2025-10-29 07:30:00|9724.1|9722.1|9720|9718|9724.1|9722.1|9719.7|9717.7|160
1761723300000|2025-10-29 07:35:00|9720.1|9718.1|9716.1|9714.1|9720.8|9718.8|9716.1|9714.1|95
1761723600000|2025-10-29 07:40:00|9715.9|9713.9|9717.2|9715.2|9718.2|9716.2|9715.1|9713.1|141
1761723900000|2025-10-29 07:45:00|9717.9|9715.9|9717.6|9715.6|9718.8|9716.8|9715.4|9713.4|71
1761724200000|2025-10-29 07:50:00|9718.6|9716.6|9718.6|9716.6|9720.7|9718.7|9717.4|9715.4|84
1761724500000|2025-10-29 07:55:00|9718.9|9716.9|9720.1|9718.1|9723|9721|9717.4|9715.4|255
1761724800000|2025-10-29 08:00:00|9720|9719|9723.6|9722.6|9728.2|9727.2|9717.9|9716.9|2250
1761725100000|2025-10-29 08:05:00|9723.4|9722.4|9728.1|9727.1|9732.3|9731.3|9722.8|9721.8|774
1761725400000|2025-10-29 08:10:00|9728.6|9727.6|9735.4|9734.4|9736.3|9735.3|9728.6|9727.6|904
1761725700000|2025-10-29 08:15:00|9736.2|9735.2|9734.1|9733.1|9737.7|9736.7|9731.8|9730.8|668
1761726000000|2025-10-29 08:20:00|9734.7|9733.7|9734.9|9733.9|9737.5|9736.5|9732.2|9731.2|491
1761726300000|2025-10-29 08:25:00|9734.7|9733.7|9734.9|9733.9|9735.8|9734.8|9732.5|9731.5|349
1761726600000|2025-10-29 08:30:00|9735|9734|9737.3|9736.3|9739.9|9738.9|9735|9734|414
1761726900000|2025-10-29 08:35:00|9737.5|9736.5|9732.4|9731.4|9739.5|9738.5|9730.1|9729.1|669
1761727200000|2025-10-29 08:40:00|9732.3|9731.3|9733.8|9732.8|9735.3|9734.3|9729.7|9728.7|338
1761727500000|2025-10-29 08:45:00|9734|9733|9736.2|9735.2|9738.2|9737.2|9733.4|9732.4|267
1761727800000|2025-10-29 08:50:00|9735.7|9734.7|9734.7|9733.7|9737.4|9736.4|9733.4|9732.4|386
1761728100000|2025-10-29 08:55:00|9733.9|9732.9|9735.7|9734.7|9736.3|9735.3|9733.6|9732.6|369
1761728400000|2025-10-29 09:00:00|9735.6|9734.6|9734.3|9733.3|9736.2|9735.2|9731.8|9730.8|324
1761728700000|2025-10-29 09:05:00|9734.1|9733.1|9734.6|9733.6|9734.9|9733.9|9729.6|9728.6|1156
1761729000000|2025-10-29 09:10:00|9734.7|9733.7|9729.7|9728.7|9734.8|9733.8|9728.7|9727.7|527
1761729300000|2025-10-29 09:15:00|9729.9|9728.9|9731|9730|9731.6|9730.6|9727.8|9726.8|294
1761729600000|2025-10-29 09:20:00|9730.8|9729.8|9736.6|9735.6|9738.6|9737.6|9729.8|9728.8|491
1761729900000|2025-10-29 09:25:00|9736.3|9735.3|9737.6|9736.6|9739.9|9738.9|9736.1|9735.1|249
1761730200000|2025-10-29 09:30:00|9737|9736|9738.2|9737.2|9741.2|9740.2|9736.2|9735.2|260
1761730500000|2025-10-29 09:35:00|9738.4|9737.4|9744.5|9743.5|9744.6|9743.6|9737.4|9736.4|256
1761730800000|2025-10-29 09:40:00|9744.6|9743.6|9742|9741|9745.9|9744.9|9741.6|9740.6|308
1761731100000|2025-10-29 09:45:00|9742.3|9741.3|9742|9741|9743.8|9742.8|9738.5|9737.5|214
1761731400000|2025-10-29 09:50:00|9742.1|9741.1|9741.5|9740.5|9742.4|9741.4|9740|9739|226
1761731700000|2025-10-29 09:55:00|9741.8|9740.8|9741.9|9740.9|9743.3|9742.3|9738.7|9737.7|222
1761732000000|2025-10-29 10:00:00|9741.8|9740.8|9741.9|9740.9|9744.5|9743.5|9740.9|9739.9|191
1761732300000|2025-10-29 10:05:00|9742.4|9741.4|9744.1|9743.1|9746|9745|9740.9|9739.9|218
1761732600000|2025-10-29 10:10:00|9743.7|9742.7|9744.8|9743.8|9744.8|9743.8|9741.9|9740.9|174
1761732900000|2025-10-29 10:15:00|9744.5|9743.5|9742.9|9741.9|9744.9|9743.9|9742.1|9741.1|175
1761733200000|2025-10-29 10:20:00|9743.1|9742.1|9743.4|9742.4|9744.4|9743.4|9742.5|9741.5|166
1761733500000|2025-10-29 10:25:00|9743.6|9742.6|9743.6|9742.6|9745.3|9744.3|9741.9|9740.9|125
1761733800000|2025-10-29 10:30:00|9743.8|9742.8|9746.3|9745.3|9746.8|9745.8|9741.7|9740.7|153
1761734100000|2025-10-29 10:35:00|9746.6|9745.6|9751.1|9750.1|9752.6|9751.6|9746.6|9745.6|149
1761734400000|2025-10-29 10:40:00|9751|9750|9753.2|9752.2|9754.2|9753.2|9751|9750|106
1761734700000|2025-10-29 10:45:00|9753|9752|9754|9753|9756.4|9755.4|9753|9752|101
1761735000000|2025-10-29 10:50:00|9754.5|9753.5|9754.9|9753.9|9755.4|9754.4|9752.1|9751.1|157
1761735300000|2025-10-29 10:55:00|9755.2|9754.2|9754.3|9753.3|9756.1|9755.1|9752.6|9751.6|133
1761735600000|2025-10-29 11:00:00|9754.4|9753.4|9758.9|9757.9|9759.6|9758.6|9754.4|9753.4|266
1761735900000|2025-10-29 11:05:00|9758.7|9757.7|9755.7|9754.7|9760.1|9759.1|9754.6|9753.6|306
1761736200000|2025-10-29 11:10:00|9755.9|9754.9|9754|9753|9756.2|9755.2|9752.7|9751.7|383
1761736500000|2025-10-29 11:15:00|9754.1|9753.1|9754.3|9753.3|9755.9|9754.9|9753.4|9752.4|200
1761736800000|2025-10-29 11:20:00|9754.5|9753.5|9757.1|9756.1|9758.8|9757.8|9754.4|9753.4|320
1761737100000|2025-10-29 11:25:00|9756.9|9755.9|9755.1|9754.1|9757.8|9756.8|9754.2|9753.2|236
1761737400000|2025-10-29 11:30:00|9754.9|9753.9|9760.5|9759.5|9760.8|9759.8|9752.9|9751.9|267
1761737700000|2025-10-29 11:35:00|9760.4|9759.4|9762|9761|9762|9761|9758.9|9757.9|261
1761738000000|2025-10-29 11:40:00|9761.9|9760.9|9765.1|9764.1|9767.3|9766.3|9761.9|9760.9|905
1761738300000|2025-10-29 11:45:00|9765.6|9764.6|9771.6|9770.6|9771.8|9770.8|9764.6|9763.6|792
1761738600000|2025-10-29 11:50:00|9771.4|9770.4|9772.9|9771.9|9773.5|9772.5|9768.1|9767.1|514
1761738900000|2025-10-29 11:55:00|9772.6|9771.6|9774.9|9773.9|9776.6|9775.6|9772.4|9771.4|758
1761739200000|2025-10-29 12:00:00|9774.8|9773.8|9779.9|9778.9|9781.3|9780.3|9773|9772|666
1761739500000|2025-10-29 12:05:00|9780|9779|9784.1|9783.1|9785|9784|9779.6|9778.6|413
1761739800000|2025-10-29 12:10:00|9783.9|9782.9|9785.4|9784.4|9786.2|9785.2|9781.2|9780.2|287
1761740100000|2025-10-29 12:15:00|9785.2|9784.2|9786.9|9785.9|9788.9|9787.9|9783.7|9782.7|404
1761740400000|2025-10-29 12:20:00|9787|9786|9784.6|9783.6|9787.5|9786.5|9782.1|9781.1|227
1761740700000|2025-10-29 12:25:00|9784.4|9783.4|9784|9783|9786.8|9785.8|9782.3|9781.3|291
1761741000000|2025-10-29 12:30:00|9784.3|9783.3|9782.8|9781.8|9784.6|9783.6|9782.1|9781.1|281
1761741300000|2025-10-29 12:35:00|9782.6|9781.6|9777.1|9776.1|9782.8|9781.8|9775.7|9774.7|294
1761741600000|2025-10-29 12:40:00|9777.3|9776.3|9776.3|9775.3|9778.3|9777.3|9774.6|9773.6|424
1761741900000|2025-10-29 12:45:00|9776.2|9775.2|9779.8|9778.8|9781.4|9780.4|9775.8|9774.8|314
1761742200000|2025-10-29 12:50:00|9779.7|9778.7|9775.1|9774.1|9779.9|9778.9|9773.7|9772.7|283
1761742500000|2025-10-29 12:55:00|9775.4|9774.4|9774.6|9773.6|9776.6|9775.6|9774.1|9773.1|176
1761742800000|2025-10-29 13:00:00|9774.8|9773.8|9773.7|9772.7|9775.4|9774.4|9772.3|9771.3|371
1761743100000|2025-10-29 13:05:00|9774.2|9773.2|9777.5|9776.5|9777.5|9776.5|9774|9773|364
1761743400000|2025-10-29 13:10:00|9777.3|9776.3|9776.4|9775.4|9780.8|9779.8|9774.9|9773.9|351
1761743700000|2025-10-29 13:15:00|9776.9|9775.9|9775.4|9774.4|9778.3|9777.3|9774.4|9773.4|263
1761744000000|2025-10-29 13:20:00|9775.5|9774.5|9774.8|9773.8|9776|9775|9771.3|9770.3|339
1761744300000|2025-10-29 13:25:00|9774.5|9773.5|9769.9|9768.9|9774.8|9773.8|9769|9768|442
1761744600000|2025-10-29 13:30:00|9770.6|9769.6|9770.9|9769.9|9771.7|9770.7|9763.5|9762.5|730
1761744900000|2025-10-29 13:35:00|9771.2|9770.2|9766.6|9765.6|9775.9|9774.9|9766.4|9765.4|374
1761745200000|2025-10-29 13:40:00|9766.3|9765.3|9765.8|9764.8|9767.1|9766.1|9762.1|9761.1|300
1761745500000|2025-10-29 13:45:00|9765.6|9764.6|9763.2|9762.2|9768.2|9767.2|9761.3|9760.3|419
1761745800000|2025-10-29 13:50:00|9762.9|9761.9|9759.7|9758.7|9763|9762|9757.5|9756.5|396
1761746100000|2025-10-29 13:55:00|9759.6|9758.6|9758.9|9757.9|9762|9761|9757.8|9756.8|408
1761746400000|2025-10-29 14:00:00|9759.4|9758.4|9759.5|9758.5|9761.2|9760.2|9756.9|9755.9|429
1761746700000|2025-10-29 14:05:00|9759.3|9758.3|9755.7|9754.7|9760|9759|9753|9752|355
1761747000000|2025-10-29 14:10:00|9755.5|9754.5|9756.6|9755.6|9761.6|9760.6|9755.5|9754.5|388
1761747300000|2025-10-29 14:15:00|9756.3|9755.3|9758.2|9757.2|9759.6|9758.6|9753.6|9752.6|394
1761747600000|2025-10-29 14:20:00|9758.1|9757.1|9754.5|9753.5|9758.2|9757.2|9753.9|9752.9|359
1761747900000|2025-10-29 14:25:00|9754.2|9753.2|9749.2|9748.2|9754.2|9753.2|9745.6|9744.6|911
1761748200000|2025-10-29 14:30:00|9749.7|9748.7|9748.4|9747.4|9755.8|9754.8|9745.2|9744.2|825
1761748500000|2025-10-29 14:35:00|9748.1|9747.1|9748.3|9747.3|9752.5|9751.5|9747.3|9746.3|329
1761748800000|2025-10-29 14:40:00|9747.9|9746.9|9746.7|9745.7|9749.9|9748.9|9745.8|9744.8|368
1761749100000|2025-10-29 14:45:00|9746.2|9745.2|9742.8|9741.8|9747.4|9746.4|9742.3|9741.3|684
1761749400000|2025-10-29 14:50:00|9742.7|9741.7|9746.7|9745.7|9749.3|9748.3|9741.3|9740.3|404
1761749700000|2025-10-29 14:55:00|9747|9746|9756.7|9755.7|9757.7|9756.7|9746.3|9745.3|407
1761750000000|2025-10-29 15:00:00|9756.3|9755.3|9759.2|9758.2|9760.9|9759.9|9754.4|9753.4|530
1761750300000|2025-10-29 15:05:00|9759.4|9758.4|9762.9|9761.9|9767.4|9766.4|9759.2|9758.2|627
1761750600000|2025-10-29 15:10:00|9762.4|9761.4|9761.8|9760.8|9763.8|9762.8|9760.4|9759.4|606
1761750900000|2025-10-29 15:15:00|9761.5|9760.5|9762.5|9761.5|9765.5|9764.5|9759.5|9758.5|502
1761751200000|2025-10-29 15:20:00|9762.6|9761.6|9756.3|9755.3|9762.6|9761.6|9755|9754|406
1761751500000|2025-10-29 15:25:00|9756|9755|9752.9|9751.9|9757.7|9756.7|9752.2|9751.2|314
1761751800000|2025-10-29 15:30:00|9753.3|9752.3|9746.5|9745.5|9754.2|9753.2|9746.5|9745.5|486
1761752100000|2025-10-29 15:35:00|9746.7|9745.7|9748.2|9747.2|9750.3|9749.3|9744.8|9743.8|357
1761752400000|2025-10-29 15:40:00|9748.6|9747.6|9752.6|9751.6|9752.8|9751.8|9748.4|9747.4|308
1761752700000|2025-10-29 15:45:00|9752.3|9751.3|9749|9748|9752.8|9751.8|9747.9|9746.9|340
1761753000000|2025-10-29 15:50:00|9748.8|9747.8|9749.7|9748.7|9751.7|9750.7|9746.6|9745.6|391
1761753300000|2025-10-29 15:55:00|9749.6|9748.6|9743.5|9742.5|9750.2|9749.2|9742.4|9741.4|554
1761753600000|2025-10-29 16:00:00|9743.4|9742.4|9747.5|9746.5|9749.3|9748.3|9742.1|9741.1|489
1761753900000|2025-10-29 16:05:00|9747.2|9746.2|9754.1|9753.1|9754.9|9753.9|9745.4|9744.4|350
1761754200000|2025-10-29 16:10:00|9754|9753|9753.9|9752.9|9755.2|9754.2|9751.3|9750.3|373
1761754500000|2025-10-29 16:15:00|9754.2|9753.2|9756.9|9755.9|9757.2|9756.2|9749.8|9748.8|434
1761754800000|2025-10-29 16:20:00|9757.3|9756.3|9755.5|9754.5|9758|9757|9752.9|9751.9|469
1761755100000|2025-10-29 16:25:00|9755.7|9754.7|9755.3|9753.3|9756.1|9755.1|9752.5|9751.5|1480
1761755400000|2025-10-29 16:30:00|9755|9753|9759|9757|9764.5|9762.5|9754.5|9752.5|5178
1761755700000|2025-10-29 16:35:00|9760.7|9758.7|9754.3|9752.3|9762.7|9760.7|9754.3|9752.3|1196
1761756000000|2025-10-29 16:40:00|9754.8|9752.8|9755.7|9753.7|9756.3|9754.3|9753.3|9751.3|356
1761756300000|2025-10-29 16:45:00|9756.2|9754.2|9759.2|9757.2|9759.2|9757.2|9755.9|9753.9|439
1761756600000|2025-10-29 16:50:00|9759.3|9757.3|9760.3|9758.3|9761.9|9759.9|9758|9756|420
1761756900000|2025-10-29 16:55:00|9760|9758|9759.7|9757.7|9761.7|9759.7|9759.3|9757.3|218
1761757200000|2025-10-29 17:00:00|9760|9758|9757.2|9755.2|9761.6|9759.6|9756.3|9754.3|247
1761757500000|2025-10-29 17:05:00|9756.7|9754.7|9757.4|9755.4|9758.5|9756.5|9756|9754|128
1761757800000|2025-10-29 17:10:00|9757.2|9755.2|9762.2|9760.2|9762.7|9760.7|9756.4|9754.4|181
1761758100000|2025-10-29 17:15:00|9762.4|9760.4|9763.4|9761.4|9763.4|9761.4|9759.4|9757.4|297
1761758400000|2025-10-29 17:20:00|9763.2|9761.2|9761.7|9759.7|9765.2|9763.2|9761.4|9759.4|222
1761758700000|2025-10-29 17:25:00|9761.2|9759.2|9760.4|9758.4|9762|9760|9758.8|9756.8|245
1761759000000|2025-10-29 17:30:00|9759.9|9757.9|9760|9758|9761.2|9759.2|9758.9|9756.9|155
1761759300000|2025-10-29 17:35:00|9760.2|9758.2|9758.2|9756.2|9761.5|9759.5|9757.9|9755.9|159
1761759600000|2025-10-29 17:40:00|9757.7|9755.7|9757.5|9755.5|9759|9757|9756.9|9754.9|119
1761759900000|2025-10-29 17:45:00|9757.2|9755.2|9761.9|9759.9|9762.4|9760.4|9756.4|9754.4|196
1761760200000|2025-10-29 17:50:00|9761.7|9759.7|9762.4|9760.4|9765.1|9763.1|9761.3|9759.3|134
1761760500000|2025-10-29 17:55:00|9762.1|9760.1|9761.9|9759.9|9763.4|9761.4|9760.4|9758.4|241
1761760800000|2025-10-29 18:00:00|9761.7|9759.7|9760.5|9758.5|9768|9766|9758.4|9756.4|212
1761761100000|2025-10-29 18:05:00|9760.8|9758.8|9764|9762|9765.6|9763.6|9758|9756|194
1761761400000|2025-10-29 18:10:00|9764.2|9762.2|9757|9755|9764.5|9762.5|9756.9|9754.9|69
1761761700000|2025-10-29 18:15:00|9757.5|9755.5|9759.7|9757.7|9762.3|9760.3|9756|9754|122
1761762000000|2025-10-29 18:20:00|9759.2|9757.2|9757|9755|9759.2|9757.2|9752.4|9750.4|178
1761762300000|2025-10-29 18:25:00|9756.7|9754.7|9755.9|9753.9|9756.8|9754.8|9751.8|9749.8|137
1761762600000|2025-10-29 18:30:00|9756.2|9754.2|9756.8|9754.8|9758.1|9756.1|9753.6|9751.6|135
1761762900000|2025-10-29 18:35:00|9756|9754|9739.8|9737.8|9757|9755|9737.2|9735.2|699
1761763200000|2025-10-29 18:40:00|9740.1|9738.1|9727.3|9725.3|9744.3|9742.3|9726.9|9724.9|603
1761763500000|2025-10-29 18:45:00|9727.1|9725.1|9731.3|9729.3|9739|9737|9726.6|9724.6|388
1761763800000|2025-10-29 18:50:00|9731.1|9729.1|9735.7|9733.7|9740.5|9738.5|9730.6|9728.6|451
1761764100000|2025-10-29 18:55:00|9736|9734|9737.9|9735.9|9741.3|9739.3|9733.2|9731.2|308
1761764400000|2025-10-29 19:00:00|9737.7|9735.7|9731.6|9729.6|9742.3|9740.3|9730.1|9728.1|308
1761764700000|2025-10-29 19:05:00|9731.3|9729.3|9741.5|9739.5|9745.1|9743.1|9731.3|9729.3|186
1761765000000|2025-10-29 19:10:00|9742.3|9740.3|9744.1|9742.1|9748.7|9746.7|9740.3|9738.3|137
1761765300000|2025-10-29 19:15:00|9744.3|9742.3|9740.4|9738.4|9746.8|9744.8|9736.8|9734.8|198
1761765600000|2025-10-29 19:20:00|9740.2|9738.2|9737.9|9735.9|9742.8|9740.8|9736.3|9734.3|142
1761765900000|2025-10-29 19:25:00|9738.2|9736.2|9735.1|9733.1|9745.8|9743.8|9734.1|9732.1|204
1761766200000|2025-10-29 19:30:00|9734.4|9732.4|9727.1|9725.1|9735.7|9733.7|9725.8|9723.8|165
1761766500000|2025-10-29 19:35:00|9726.6|9724.6|9726.2|9724.2|9728.1|9726.1|9721.2|9719.2|239
1761766800000|2025-10-29 19:40:00|9726.5|9724.5|9724.4|9722.4|9727.2|9725.2|9720.6|9718.6|179
1761767100000|2025-10-29 19:45:00|9724.9|9722.9|9729.5|9727.5|9733.2|9731.2|9724.8|9722.8|214
1761767400000|2025-10-29 19:50:00|9731|9729|9730.3|9728.3|9735.4|9733.4|9730.3|9728.3|262
1761767700000|2025-10-29 19:55:00|9731.1|9729.1|9732.6|9730.6|9735.7|9733.7|9728.2|9726.2|412
1761768000000|2025-10-29 20:00:00|9732.9|9730.9|9734.1|9732.1|9740.6|9738.6|9730.1|9728.1|152
1761768300000|2025-10-29 20:05:00|9733.6|9731.6|9729.9|9727.9|9734.1|9732.1|9725.7|9723.7|88
1761768600000|2025-10-29 20:10:00|9730.1|9728.1|9735|9733|9736.7|9734.7|9728.7|9726.7|64
1761768900000|2025-10-29 20:15:00|9734.7|9732.7|9733|9731|9734.7|9732.7|9731.5|9729.5|23
1761769200000|2025-10-29 20:20:00|9732.8|9730.8|9730.5|9728.5|9732.8|9730.8|9730.1|9728.1|9
1761769500000|2025-10-29 20:25:00|9730.2|9728.2|9734.2|9732.2|9735.2|9733.2|9730.2|9728.2|35
1761769800000|2025-10-29 20:30:00|9734.5|9732.5|9733.8|9731.8|9734.5|9732.5|9732.5|9730.5|8
1761770100000|2025-10-29 20:35:00|9733.6|9731.6|9737.4|9735.4|9738.7|9736.7|9733.6|9731.6|44
1761770400000|2025-10-29 20:40:00|9737.2|9735.2|9737.6|9735.6|9739.2|9737.2|9736.5|9734.5|27
1761770700000|2025-10-29 20:45:00|9737.9|9735.9|9741.1|9739.1|9741.1|9739.1|9737.7|9735.7|28
1761771000000|2025-10-29 20:50:00|9740.9|9738.9|9741.6|9739.6|9742.6|9740.6|9740.8|9738.8|80
1761771300000|2025-10-29 20:55:00|9741.4|9739.4|9749.9|9745.9|9750|9746.7|9741.1|9739.1|211
1761771600000|2025-10-29 21:00:00|9749.2|9745.2|9750.1|9746.1|9751|9747|9748.8|9744.8|0
1761771900000|2025-10-29 21:05:00|9750|9746|9747.8|9743.8|9750.1|9746.1|9747.8|9743.8|0
1761772200000|2025-10-29 21:10:00|9747.7|9743.7|9747.1|9743.1|9747.8|9743.8|9746.1|9742.1|0
1761772500000|2025-10-29 21:15:00|9747|9743|9746.8|9742.8|9747|9743|9745.4|9741.4|0
1761772800000|2025-10-29 21:20:00|9746.7|9742.7|9746|9742|9747.1|9743.1|9746|9742|0
1761773100000|2025-10-29 21:25:00|9745.9|9741.9|9746.1|9742.1|9746.6|9742.6|9745.5|9741.5|0
1761773400000|2025-10-29 21:30:00|9746|9742|9745.4|9741.4|9746.1|9742.1|9744.7|9740.7|0
1761773700000|2025-10-29 21:35:00|9745.3|9741.3|9745.1|9741.1|9745.3|9741.3|9744.5|9740.5|0
1761774000000|2025-10-29 21:40:00|9745.3|9741.3|9748.4|9744.4|9748.8|9744.8|9745.2|9741.2|0
1761774300000|2025-10-29 21:45:00|9748.5|9744.5|9747.2|9743.2|9748.5|9744.5|9747.1|9743.1|0
1761774600000|2025-10-29 21:50:00|9747.3|9743.3|9748.3|9744.3|9748.6|9744.6|9747.3|9743.3|0
1761774900000|2025-10-29 21:55:00|9748.5|9744.5|9740.7|9736.7|9748.5|9744.5|9740.7|9736.7|0
1761775200000|2025-10-29 22:00:00|9740.8|9736.8|9743.7|9739.7|9745.1|9741.1|9738.4|9734.4|0
1761775500000|2025-10-29 22:05:00|9743.8|9739.8|9749.6|9745.6|9749.8|9745.8|9743.6|9739.6|0
1761775800000|2025-10-29 22:10:00|9749.5|9745.5|9748.2|9744.2|9752.4|9748.4|9748.2|9744.2|0
1761776100000|2025-10-29 22:15:00|9748.3|9744.3|9747.5|9743.5|9748.8|9744.8|9746.6|9742.6|0
1761776400000|2025-10-29 22:20:00|9747.6|9743.6|9744.6|9740.6|9748.4|9744.4|9744.5|9740.5|0
1761776700000|2025-10-29 22:25:00|9744.5|9740.5|9743.1|9739.1|9745.6|9741.6|9743.1|9739.1|0
1761777000000|2025-10-29 22:30:00|9743.2|9739.2|9746.1|9742.1|9746.4|9742.4|9743.2|9739.2|0
1761777300000|2025-10-29 22:35:00|9746.2|9742.2|9745.8|9741.8|9746.7|9742.7|9745.6|9741.6|0
1761777600000|2025-10-29 22:40:00|9745.7|9741.7|9746|9742|9747|9743|9745.6|9741.6|0
1761777900000|2025-10-29 22:45:00|9746.1|9742.1|9746.2|9742.2|9746.8|9742.8|9745.9|9741.9|0
1761778200000|2025-10-29 22:50:00|9746.3|9742.3|9745.6|9741.6|9747|9743|9745.5|9741.5|0
1761778500000|2025-10-29 22:55:00|9745.5|9741.5|9745.4|9741.4|9746.2|9742.2|9744.9|9740.9|0
1761778800000|2025-10-29 23:00:00|9745.5|9741.5|9745.9|9741.9|9746.7|9742.7|9744.9|9740.9|0
1761779100000|2025-10-29 23:05:00|9745.8|9741.8|9745.1|9741.1|9746.2|9742.2|9745|9741|0
1761779400000|2025-10-29 23:10:00|9745.2|9741.2|9745.6|9741.6|9745.7|9741.7|9744.3|9740.3|0
1761779700000|2025-10-29 23:15:00|9745.5|9741.5|9745.7|9741.7|9746.2|9742.2|9745.4|9741.4|0
1761780000000|2025-10-29 23:20:00|9745.6|9741.6|9749.2|9745.2|9749.9|9745.9|9745.5|9741.5|0
1761780300000|2025-10-29 23:25:00|9749.1|9745.1|9748.6|9744.6|9749.6|9745.6|9748.2|9744.2|0
1761780600000|2025-10-29 23:30:00|9748.7|9744.7|9745.9|9741.9|9749|9745|9745.7|9741.7|0
1761780900000|2025-10-29 23:35:00|9745.8|9741.8|9744.1|9740.1|9745.8|9741.8|9743.8|9739.8|0
1761781200000|2025-10-29 23:40:00|9744.3|9740.3|9744.9|9740.9|9745|9741|9743.3|9739.3|0
1761781500000|2025-10-29 23:45:00|9745|9741|9748.9|9744.9|9749|9745|9744.8|9740.8|0
1761781800000|2025-10-29 23:50:00|9749|9745|9751.8|9747.8|9752|9748|9749|9745|0
1761782100000|2025-10-29 23:55:00|9751.9|9747.9|9751.1|9747.1|9752.9|9748.9|9750.8|9746.8|0
1761782400000|2025-10-30 00:00:00|9751.3|9747.3|9754.3|9750.3|9754.9|9750.9|9751.3|9747.3|0
1761782700000|2025-10-30 00:05:00|9754.2|9750.2|9752.7|9748.7|9754.4|9750.4|9751.8|9747.8|0
1761783000000|2025-10-30 00:10:00|9752.6|9748.6|9756.7|9752.7|9757.1|9753.1|9752.2|9748.2|0
1761783300000|2025-10-30 00:15:00|9756.6|9752.6|9757.2|9753.2|9758.2|9754.2|9754.3|9750.3|0
1761783600000|2025-10-30 00:20:00|9757.6|9753.6|9761.4|9757.4|9761.4|9757.4|9756.2|9752.2|0
1761783900000|2025-10-30 00:25:00|9761.5|9757.5|9762.6|9758.6|9763.5|9759.5|9761.5|9757.5|0
1761784200000|2025-10-30 00:30:00|9762.5|9758.5|9760.3|9756.3|9765.8|9761.8|9760.3|9756.3|0
1761784500000|2025-10-30 00:35:00|9760.5|9756.5|9760.8|9756.8|9762.5|9758.5|9759.4|9755.4|0
1761784800000|2025-10-30 00:40:00|9760.9|9756.9|9758.9|9754.9|9761|9757|9758.5|9754.5|0
1761785100000|2025-10-30 00:45:00|9758.8|9754.8|9759.5|9755.5|9761.6|9757.6|9757.3|9753.3|0
1761785400000|2025-10-30 00:50:00|9759.9|9755.9|9758|9754|9759.9|9755.9|9757.4|9753.4|0
1761785700000|2025-10-30 00:55:00|9757.9|9753.9|9758.5|9754.5|9759|9755|9757.5|9753.5|0
1761786000000|2025-10-30 01:00:00|9758.9|9754.9|9754.3|9751.3|9771.9|9768.9|9751.1|9748.1|61
1761786300000|2025-10-30 01:05:00|9754.6|9751.6|9755.8|9752.8|9759.8|9756.8|9751.8|9748.8|44
1761786600000|2025-10-30 01:10:00|9754.8|9751.8|9749.6|9746.6|9755.8|9752.8|9747.3|9744.3|16
1761786900000|2025-10-30 01:15:00|9749.9|9746.9|9746.7|9743.7|9749.9|9746.9|9742.6|9739.6|52
1761787200000|2025-10-30 01:20:00|9746.4|9743.4|9744.2|9741.2|9748.2|9745.2|9743.7|9740.7|29
1761787500000|2025-10-30 01:25:00|9744.5|9741.5|9747.3|9744.3|9747.5|9744.5|9744.2|9741.2|15
1761787800000|2025-10-30 01:30:00|9747|9744|9746.5|9743.5|9747.2|9744.2|9742.5|9739.5|38
1761788100000|2025-10-30 01:35:00|9746.7|9743.7|9744.1|9741.1|9747.7|9744.7|9743.1|9740.1|25
1761788400000|2025-10-30 01:40:00|9743.8|9740.8|9744.3|9741.3|9747.6|9744.6|9743.3|9740.3|17
1761788700000|2025-10-30 01:45:00|9744.1|9741.1|9739.7|9736.7|9744.3|9741.3|9739.4|9736.4|39
1761789000000|2025-10-30 01:50:00|9739.4|9736.4|9741|9738|9741.2|9738.2|9739.2|9736.2|14
1761789300000|2025-10-30 01:55:00|9741.3|9738.3|9741.8|9738.8|9742.6|9739.6|9740.8|9737.8|9
1761789600000|2025-10-30 02:00:00|9741.3|9738.3|9741.2|9738.2|9741.4|9738.4|9739|9736|15
1761789900000|2025-10-30 02:05:00|9740.9|9737.9|9744.4|9741.4|9744.4|9741.4|9740.1|9737.1|22
1761790200000|2025-10-30 02:10:00|9744.2|9741.2|9744|9741|9745.2|9742.2|9743.3|9740.3|10
1761790500000|2025-10-30 02:15:00|9743.8|9740.8|9745.6|9742.6|9746.1|9743.1|9743.1|9740.1|3
1761790800000|2025-10-30 02:20:00|9745.7|9742.7|9746.4|9743.4|9746.4|9743.4|9744.9|9741.9|0
1761791100000|2025-10-30 02:25:00|9746.2|9743.2|9746.8|9743.8|9747.3|9744.3|9745.7|9742.7|3
1761791400000|2025-10-30 02:30:00|9746.5|9743.5|9745.2|9742.2|9746.8|9743.8|9743.7|9740.7|3
1761791700000|2025-10-30 02:35:00|9744.2|9741.2|9742.9|9739.9|9744.4|9741.4|9741.7|9738.7|9
1761792000000|2025-10-30 02:40:00|9742.7|9739.7|9743.9|9740.9|9744.9|9741.9|9742.2|9739.2|6
1761792300000|2025-10-30 02:45:00|9743.7|9740.7|9741.7|9738.7|9743.9|9740.9|9740.9|9737.9|4
1761792600000|2025-10-30 02:50:00|9741.4|9738.4|9742|9739|9742.2|9739.2|9740.9|9737.9|3
1761792900000|2025-10-30 02:55:00|9741.7|9738.7|9740.8|9737.8|9741.7|9738.7|9740.7|9737.7|1
1761793200000|2025-10-30 03:00:00|9740.3|9737.3|9742.5|9739.5|9743|9740|9740.3|9737.3|4
1761793500000|2025-10-30 03:05:00|9741.5|9738.5|9742.2|9739.2|9742.6|9739.6|9741|9738|7
1761793800000|2025-10-30 03:10:00|9742.5|9739.5|9744.7|9741.7|9745.2|9742.2|9742|9739|4
1761794100000|2025-10-30 03:15:00|9744.9|9741.9|9744.8|9741.8|9746.4|9743.4|9744.3|9741.3|16
1761794400000|2025-10-30 03:20:00|9744.5|9741.5|9742.7|9739.7|9744.8|9741.8|9742.3|9739.3|14
1761794700000|2025-10-30 03:25:00|9742.5|9739.5|9742.4|9739.4|9742.9|9739.9|9741.2|9738.2|5
1761795000000|2025-10-30 03:30:00|9741.4|9738.4|9741|9738|9743.3|9740.3|9741|9738|28
1761795300000|2025-10-30 03:35:00|9740.8|9737.8|9741.5|9738.5|9742.4|9739.4|9740.8|9737.8|17
1761795600000|2025-10-30 03:40:00|9740.5|9737.5|9739.8|9736.8|9741|9738|9739.6|9736.6|1
1761795900000|2025-10-30 03:45:00|9739.6|9736.6|9741|9738|9741.2|9738.2|9738.3|9735.3|13
1761796200000|2025-10-30 03:50:00|9741.1|9738.1|9738.9|9735.9|9741.6|9738.6|9738.9|9735.9|8
1761796500000|2025-10-30 03:55:00|9738.2|9735.2|9740.7|9737.7|9741.4|9738.4|9738.2|9735.2|10
1761796800000|2025-10-30 04:00:00|9740.4|9737.4|9737.3|9734.3|9741.5|9738.5|9737|9734|25
1761797100000|2025-10-30 04:05:00|9737|9734|9731.9|9728.9|9737.3|9734.3|9731.3|9728.3|38
1761797400000|2025-10-30 04:10:00|9731.7|9728.7|9723.6|9720.6|9732.5|9729.5|9722.4|9719.4|108
1761797700000|2025-10-30 04:15:00|9723.9|9720.9|9726.5|9723.5|9729|9726|9721.6|9718.6|32
1761798000000|2025-10-30 04:20:00|9726.8|9723.8|9716.2|9713.2|9730|9727|9716|9713|49
1761798300000|2025-10-30 04:25:00|9717|9714|9717.4|9714.4|9722.6|9719.6|9716.3|9713.3|44
1761798600000|2025-10-30 04:30:00|9717.1|9714.1|9720.3|9717.3|9721.8|9718.8|9716.6|9713.6|26
1761798900000|2025-10-30 04:35:00|9720.6|9717.6|9733.9|9730.9|9736.4|9733.4|9720.6|9717.6|78
1761799200000|2025-10-30 04:40:00|9733.6|9730.6|9725.5|9722.5|9734.4|9731.4|9725.2|9722.2|11
1761799500000|2025-10-30 04:45:00|9725.7|9722.7|9728.5|9725.5|9729.8|9726.8|9725.2|9722.2|2
1761799800000|2025-10-30 04:50:00|9728.3|9725.3|9730.9|9727.9|9733.4|9730.4|9727.5|9724.5|8
1761800100000|2025-10-30 04:55:00|9729.4|9726.4|9726.5|9723.5|9730.5|9727.5|9724.9|9721.9|8
1761800400000|2025-10-30 05:00:00|9726.2|9723.2|9725.6|9722.6|9727.9|9724.9|9722.9|9719.9|22
1761800700000|2025-10-30 05:05:00|9725.3|9722.3|9731.1|9728.1|9732.4|9729.4|9724.1|9721.1|39
1761801000000|2025-10-30 05:10:00|9730.9|9727.9|9727.8|9724.8|9731.1|9728.1|9725|9722|25
1761801300000|2025-10-30 05:15:00|9727.5|9724.5|9731.2|9728.2|9731.7|9728.7|9723.8|9720.8|19
1761801600000|2025-10-30 05:20:00|9731.3|9728.3|9732.4|9729.4|9733.6|9730.6|9729|9726|22
1761801900000|2025-10-30 05:25:00|9732.9|9729.9|9738.6|9735.6|9738.6|9735.6|9732.6|9729.6|61
1761802200000|2025-10-30 05:30:00|9737.9|9734.9|9738.3|9735.3|9740.1|9737.1|9736.9|9733.9|13
1761802500000|2025-10-30 05:35:00|9738|9735|9742.1|9739.1|9743.3|9740.3|9736.9|9733.9|26
1761802800000|2025-10-30 05:40:00|9741.8|9738.8|9740.4|9737.4|9742.2|9739.2|9737.9|9734.9|14
1761803100000|2025-10-30 05:45:00|9739.7|9736.7|9740.4|9737.4|9741.2|9738.2|9738.3|9735.3|8
1761803400000|2025-10-30 05:50:00|9740.1|9737.1|9744.4|9741.4|9744.4|9741.4|9739.9|9736.9|20
1761803700000|2025-10-30 05:55:00|9744.1|9741.1|9742.6|9739.6|9744.6|9741.6|9742.1|9739.1|8
1761804000000|2025-10-30 06:00:00|9742.4|9739.4|9737.4|9734.4|9742.4|9739.4|9736.9|9733.9|29
1761804300000|2025-10-30 06:05:00|9737.1|9734.1|9735.2|9732.2|9737.4|9734.4|9734.2|9731.2|22
1761804600000|2025-10-30 06:10:00|9734.9|9731.9|9731.1|9728.1|9736.6|9733.6|9730.6|9727.6|19
1761804900000|2025-10-30 06:15:00|9730.9|9727.9|9731.2|9728.2|9734.6|9731.6|9727.5|9724.5|17
1761805200000|2025-10-30 06:20:00|9731.5|9728.5|9731.3|9728.3|9733.9|9730.9|9731|9728|12
1761805500000|2025-10-30 06:25:00|9731.5|9728.5|9731.8|9728.8|9733.3|9730.3|9730|9727|31
1761805800000|2025-10-30 06:30:00|9731.5|9728.5|9731.5|9728.5|9733.8|9730.8|9730.5|9727.5|36
1761806100000|2025-10-30 06:35:00|9731.3|9728.3|9736|9733|9736.5|9733.5|9731.3|9728.3|41
1761806400000|2025-10-30 06:40:00|9735|9732|9735.9|9732.9|9736.3|9733.3|9733.3|9730.3|28
1761806700000|2025-10-30 06:45:00|9736.2|9733.2|9739|9736|9739.4|9736.4|9735.7|9732.7|20
1761807000000|2025-10-30 06:50:00|9738.7|9735.7|9737.3|9734.3|9740.9|9737.9|9736.2|9733.2|22
1761807300000|2025-10-30 06:55:00|9737|9734|9733.2|9730.2|9737|9734|9732.2|9729.2|23
1761807600000|2025-10-30 07:00:00|9734.2|9731.2|9736.3|9734.3|9743|9741|9734.2|9731.2|277
1761807900000|2025-10-30 07:05:00|9735.8|9733.8|9741.8|9739.8|9743.8|9741.8|9735.3|9733.3|100
1761808200000|2025-10-30 07:10:00|9741.5|9739.5|9745.1|9743.1|9746.8|9744.8|9741.5|9739.5|105
1761808500000|2025-10-30 07:15:00|9745|9743|9746.5|9744.5|9749.8|9747.8|9744.6|9742.6|125
1761808800000|2025-10-30 07:20:00|9746.3|9744.3|9741.4|9739.4|9746.3|9744.3|9739.6|9737.6|126
1761809100000|2025-10-30 07:25:00|9740.9|9738.9|9742.2|9740.2|9744.7|9742.7|9739.7|9737.7|69
1761809400000|2025-10-30 07:30:00|9742.4|9740.4|9738.3|9736.3|9744.6|9742.6|9737.8|9735.8|111
1761809700000|2025-10-30 07:35:00|9738.6|9736.6|9735.2|9733.2|9740.7|9738.7|9733.9|9731.9|91
1761810000000|2025-10-30 07:40:00|9734.9|9732.9|9735|9733|9736.2|9734.2|9732.4|9730.4|103
1761810300000|2025-10-30 07:45:00|9735.8|9733.8|9739|9737|9739.5|9737.5|9735.4|9733.4|96
1761810600000|2025-10-30 07:50:00|9738.5|9736.5|9739.2|9737.2|9740.1|9738.1|9737.8|9735.8|71
1761810900000|2025-10-30 07:55:00|9739|9737|9737.5|9735.5|9742|9740|9733.1|9731.1|448
1761811200000|2025-10-30 08:00:00|9736.5|9735.6|9720.1|9719.1|9742.4|9741.4|9715.6|9714.6|1669
1761811500000|2025-10-30 08:05:00|9721.1|9720.1|9721.3|9720.3|9723.1|9722.1|9712.1|9711.1|758
1761811800000|2025-10-30 08:10:00|9721.8|9720.8|9716.9|9715.9|9724.8|9723.8|9715.6|9714.6|428
1761812100000|2025-10-30 08:15:00|9717.2|9716.2|9714.6|9713.6|9722.9|9721.9|9713.1|9712.1|530
1761812400000|2025-10-30 08:20:00|9715.7|9714.7|9719.7|9718.7|9725.4|9724.4|9715.7|9714.7|462
1761812700000|2025-10-30 08:25:00|9720.2|9719.2|9722.7|9721.7|9725|9724|9717.8|9716.8|349
1761813000000|2025-10-30 08:30:00|9722.3|9721.3|9716.3|9715.3|9722.8|9721.8|9714.4|9713.4|356
1761813300000|2025-10-30 08:35:00|9716.6|9715.6|9715.5|9714.5|9718.2|9717.2|9712.9|9711.9|578
1761813600000|2025-10-30 08:40:00|9716.3|9715.3|9715.1|9714.1|9716.9|9715.9|9712.4|9711.4|375
1761813900000|2025-10-30 08:45:00|9714.9|9713.9|9712.8|9711.8|9719|9718|9711.2|9710.2|283
1761814200000|2025-10-30 08:50:00|9712.6|9711.6|9711.7|9710.7|9713.4|9712.4|9706.9|9705.9|276
1761814500000|2025-10-30 08:55:00|9711.9|9710.9|9711.9|9710.9|9712.9|9711.9|9708.7|9707.7|331
1761814800000|2025-10-30 09:00:00|9712.7|9711.7|9705.4|9704.4|9714.2|9713.2|9705.2|9704.2|485
1761815100000|2025-10-30 09:05:00|9705.2|9704.2|9711.2|9710.2|9712.2|9711.2|9704.9|9703.9|360
1761815400000|2025-10-30 09:10:00|9711.3|9710.3|9703.8|9702.8|9711.3|9710.3|9702.4|9701.4|347
1761815700000|2025-10-30 09:15:00|9704.5|9703.5|9702|9701|9705.7|9704.7|9700.9|9699.9|421
1761816000000|2025-10-30 09:20:00|9702.6|9701.6|9706.1|9705.1|9706.9|9705.9|9700.9|9699.9|492
1761816300000|2025-10-30 09:25:00|9706.3|9705.3|9712.5|9711.5|9713.6|9712.6|9705.1|9704.1|278
1761816600000|2025-10-30 09:30:00|9711.7|9710.7|9709.7|9708.7|9714.1|9713.1|9709.2|9708.2|256
1761816900000|2025-10-30 09:35:00|9710.2|9709.2|9705.8|9704.8|9710.9|9709.9|9705.1|9704.1|236
1761817200000|2025-10-30 09:40:00|9705.6|9704.6|9702.8|9701.8|9706.4|9705.4|9700.9|9699.9|349
1761817500000|2025-10-30 09:45:00|9703|9702|9699.8|9698.8|9703.8|9702.8|9698.5|9697.5|316
1761817800000|2025-10-30 09:50:00|9699.7|9698.7|9703|9702|9704.3|9703.3|9699.4|9698.4|303
1761818100000|2025-10-30 09:55:00|9703.3|9702.3|9708|9707|9711|9710|9703|9702|409
1761818400000|2025-10-30 10:00:00|9707.3|9706.3|9716|9715|9717.4|9716.4|9707.3|9706.3|327
1761818700000|2025-10-30 10:05:00|9716.3|9715.3|9718.3|9717.3|9719.6|9718.6|9713.1|9712.1|201
1761819000000|2025-10-30 10:10:00|9718.2|9717.2|9718.3|9717.3|9721.2|9720.2|9718.2|9717.2|243
1761819300000|2025-10-30 10:15:00|9718.1|9717.1|9715.1|9714.1|9719.8|9718.8|9714.8|9713.8|220
1761819600000|2025-10-30 10:20:00|9715.3|9714.3|9714.3|9713.3|9717.6|9716.6|9713.1|9712.1|298
1761819900000|2025-10-30 10:25:00|9714|9713|9714.3|9713.3|9715.5|9714.5|9712.1|9711.1|204
1761820200000|2025-10-30 10:30:00|9714.9|9713.9|9711.7|9710.7|9717.1|9716.1|9710.7|9709.7|276
1761820500000|2025-10-30 10:35:00|9711.9|9710.9|9708.7|9707.7|9713|9712|9708.6|9707.6|139
1761820800000|2025-10-30 10:40:00|9709|9708|9710.6|9709.6|9710.6|9709.6|9706|9705|156
1761821100000|2025-10-30 10:45:00|9710.9|9709.9|9711.9|9710.9|9713.5|9712.5|9710.6|9709.6|164
1761821400000|2025-10-30 10:50:00|9711.3|9710.3|9712.2|9711.2|9715.4|9714.4|9711.3|9710.3|216
1761821700000|2025-10-30 10:55:00|9711.9|9710.9|9711.1|9710.1|9713.5|9712.5|9709.6|9708.6|177
1761822000000|2025-10-30 11:00:00|9711|9710|9706|9705|9711.5|9710.5|9705.5|9704.5|306
1761822300000|2025-10-30 11:05:00|9706.3|9705.3|9705.5|9704.5|9709.8|9708.8|9704.9|9703.9|161
1761822600000|2025-10-30 11:10:00|9705.6|9704.6|9710.2|9709.2|9710.2|9709.2|9705.1|9704.1|116
1761822900000|2025-10-30 11:15:00|9710|9709|9708.7|9707.7|9712.4|9711.4|9708.5|9707.5|248
1761823200000|2025-10-30 11:20:00|9708.6|9707.6|9710.3|9709.3|9712.1|9711.1|9708|9707|245
1761823500000|2025-10-30 11:25:00|9710.5|9709.5|9706.5|9705.5|9710.8|9709.8|9706.5|9705.5|165
1761823800000|2025-10-30 11:30:00|9706.8|9705.8|9703.6|9702.6|9706.8|9705.8|9700.2|9699.2|224
1761824100000|2025-10-30 11:35:00|9703.8|9702.8|9703|9702|9706.7|9705.7|9702.5|9701.5|268
1761824400000|2025-10-30 11:40:00|9703.2|9702.2|9703.7|9702.7|9706|9705|9701.3|9700.3|256
1761824700000|2025-10-30 11:45:00|9703.8|9702.8|9701.3|9700.3|9703.8|9702.8|9699.9|9698.9|263
1761825000000|2025-10-30 11:50:00|9701.1|9700.1|9699.6|9698.6|9701.1|9700.1|9697.5|9696.5|281
1761825300000|2025-10-30 11:55:00|9699.8|9698.8|9698.8|9697.8|9702.1|9701.1|9697.1|9696.1|277
1761825600000|2025-10-30 12:00:00|9699|9698|9700.9|9699.9|9701.3|9700.3|9695.5|9694.5|336
1761825900000|2025-10-30 12:05:00|9701|9700|9697.8|9696.8|9703.1|9702.1|9696.4|9695.4|297
1761826200000|2025-10-30 12:10:00|9698|9697|9696|9695|9698|9697|9693.4|9692.4|259
1761826500000|2025-10-30 12:15:00|9696.3|9695.3|9695.5|9694.5|9697.2|9696.2|9693.3|9692.3|224
1761826800000|2025-10-30 12:20:00|9695.6|9694.6|9694.4|9693.4|9696.4|9695.4|9693.1|9692.1|249
1761827100000|2025-10-30 12:25:00|9694.6|9693.6|9691.2|9690.2|9695.7|9694.7|9690.6|9689.6|361
1761827400000|2025-10-30 12:30:00|9690.9|9689.9|9696.8|9695.8|9697.4|9696.4|9689.6|9688.6|296
1761827700000|2025-10-30 12:35:00|9697.1|9696.1|9693.7|9692.7|9699.2|9698.2|9693.5|9692.5|272
1761828000000|2025-10-30 12:40:00|9693.6|9692.6|9691.8|9690.8|9695.4|9694.4|9689.1|9688.1|285
1761828300000|2025-10-30 12:45:00|9691.6|9690.6|9697.7|9696.7|9698.1|9697.1|9691.3|9690.3|196
1761828600000|2025-10-30 12:50:00|9697.8|9696.8|9695.4|9694.4|9698.4|9697.4|9694.1|9693.1|264
1761828900000|2025-10-30 12:55:00|9695.2|9694.2|9692.9|9691.9|9695.6|9694.6|9691.3|9690.3|285
1761829200000|2025-10-30 13:00:00|9693.5|9692.5|9695.5|9694.5|9698.3|9697.3|9692.7|9691.7|295
1761829500000|2025-10-30 13:05:00|9695.3|9694.3|9700.3|9699.3|9701.3|9700.3|9695.3|9694.3|239
1761829800000|2025-10-30 13:10:00|9699.7|9698.7|9701.2|9700.2|9705.8|9704.8|9699.7|9698.7|291
1761830100000|2025-10-30 13:15:00|9701|9700|9708|9707|9708.5|9707.5|9699.7|9698.7|403
1761830400000|2025-10-30 13:20:00|9707.7|9706.7|9717.1|9716.1|9718.6|9717.6|9706.7|9705.7|648
1761830700000|2025-10-30 13:25:00|9716.9|9715.9|9706.8|9705.8|9716.9|9715.9|9701.6|9700.6|555
1761831000000|2025-10-30 13:30:00|9707.1|9706.1|9717.2|9716.2|9718.5|9717.5|9700.2|9699.2|708
1761831300000|2025-10-30 13:35:00|9717|9716|9711.3|9710.3|9717.5|9716.5|9707.2|9706.2|412
1761831600000|2025-10-30 13:40:00|9711.2|9710.2|9718.2|9717.2|9718.7|9717.7|9708|9707|523
1761831900000|2025-10-30 13:45:00|9718|9717|9721.1|9720.1|9725.2|9724.2|9715.5|9714.5|521
1761832200000|2025-10-30 13:50:00|9720.7|9719.7|9722.5|9721.5|9724.7|9723.7|9719.3|9718.3|700
1761832500000|2025-10-30 13:55:00|9722.6|9721.6|9723.9|9722.9|9724.9|9723.9|9719.7|9718.7|466
1761832800000|2025-10-30 14:00:00|9723.7|9722.7|9718.9|9717.9|9724.4|9723.4|9717.9|9716.9|588
1761833100000|2025-10-30 14:05:00|9719|9718|9718.8|9717.8|9721.6|9720.6|9716.2|9715.2|421
1761833400000|2025-10-30 14:10:00|9718.7|9717.7|9716.8|9715.8|9720.7|9719.7|9713.4|9712.4|329
1761833700000|2025-10-30 14:15:00|9717|9716|9712|9711|9717.3|9716.3|9711.5|9710.5|347
1761834000000|2025-10-30 14:20:00|9712.2|9711.2|9716.8|9715.8|9717.1|9716.1|9709.8|9708.8|400
1761834300000|2025-10-30 14:25:00|9717.1|9716.1|9714.2|9713.2|9720.2|9719.2|9713.3|9712.3|264
1761834600000|2025-10-30 14:30:00|9713.7|9712.7|9723.5|9722.5|9725.1|9724.1|9713.7|9712.7|691
1761834900000|2025-10-30 14:35:00|9723.3|9722.3|9722.2|9721.2|9727|9726|9720.7|9719.7|728
1761835200000|2025-10-30 14:40:00|9722.1|9721.1|9726.3|9725.3|9727.3|9726.3|9719.8|9718.8|303
1761835500000|2025-10-30 14:45:00|9726.6|9725.6|9730.8|9729.8|9731.8|9730.8|9725.8|9724.8|360
1761835800000|2025-10-30 14:50:00|9731|9730|9735.8|9734.8|9738.5|9737.5|9731|9730|411
1761836100000|2025-10-30 14:55:00|9735.5|9734.5|9739|9738|9739.5|9738.5|9732.3|9731.3|316
1761836400000|2025-10-30 15:00:00|9738.9|9737.9|9747.7|9746.7|9747.9|9746.9|9738.9|9737.9|877
1761836700000|2025-10-30 15:05:00|9748.4|9747.4|9748.2|9747.2|9749.9|9748.9|9745.2|9744.2|669
1761837000000|2025-10-30 15:10:00|9748.3|9747.3|9751|9750|9752|9751|9747.5|9746.5|406
1761837300000|2025-10-30 15:15:00|9751.1|9750.1|9750.5|9749.5|9752.6|9751.6|9747.3|9746.3|416
1761837600000|2025-10-30 15:20:00|9750.4|9749.4|9747.7|9746.7|9755.6|9754.6|9747|9746|427
1761837900000|2025-10-30 15:25:00|9747.9|9746.9|9746.9|9745.9|9750.2|9749.2|9746.2|9745.2|353
1761838200000|2025-10-30 15:30:00|9747.2|9746.2|9753.7|9752.7|9754.7|9753.7|9746.7|9745.7|535
1761838500000|2025-10-30 15:35:00|9753.4|9752.4|9751.4|9750.4|9753.4|9752.4|9748.4|9747.4|299
1761838800000|2025-10-30 15:40:00|9750.8|9749.8|9750.4|9749.4|9751.5|9750.5|9744.7|9743.7|556
1761839100000|2025-10-30 15:45:00|9750.2|9749.2|9752.9|9751.9|9754.1|9753.1|9749.4|9748.4|352
1761839400000|2025-10-30 15:50:00|9753|9752|9756|9755|9756.5|9755.5|9751.8|9750.8|323
1761839700000|2025-10-30 15:55:00|9756.5|9755.5|9754.3|9753.3|9758.6|9757.6|9754|9753|420
1761840000000|2025-10-30 16:00:00|9754.1|9753.1|9755.3|9754.3|9757.1|9756.1|9752.6|9751.6|409
1761840300000|2025-10-30 16:05:00|9755.6|9754.6|9758.1|9757.1|9759.3|9758.3|9754.8|9753.8|312
1761840600000|2025-10-30 16:10:00|9758.6|9757.6|9760.3|9759.3|9761.6|9760.6|9757.8|9756.8|508
1761840900000|2025-10-30 16:15:00|9760.8|9759.8|9757.6|9756.6|9761.6|9760.6|9756|9755|549
1761841200000|2025-10-30 16:20:00|9757.7|9756.7|9760.9|9759.9|9763.7|9762.7|9755.9|9754.9|801
1761841500000|2025-10-30 16:25:00|9760.7|9759.7|9760.8|9758.8|9760.8|9759.7|9757.4|9756.4|1740
1761841800000|2025-10-30 16:30:00|9761.3|9759.3|9760.4|9758.4|9767.4|9765.4|9757.2|9755.2|4189
1761842100000|2025-10-30 16:35:00|9762|9760|9757.9|9755.9|9762.6|9760.6|9756.2|9754.2|1589
1761842400000|2025-10-30 16:40:00|9758.2|9756.2|9756.9|9754.9|9761.4|9759.4|9756.7|9754.7|395
1761842700000|2025-10-30 16:45:00|9756.7|9754.7|9758.4|9756.4|9760.6|9758.6|9756.7|9754.7|351
1761843000000|2025-10-30 16:50:00|9758.7|9756.7|9760.1|9758.1|9761.1|9759.1|9757.1|9755.1|163
1761843300000|2025-10-30 16:55:00|9759.6|9757.6|9761.8|9759.8|9762.4|9760.4|9759.1|9757.1|257
1761843600000|2025-10-30 17:00:00|9761.3|9759.3|9764.3|9762.3|9765.3|9763.3|9760.8|9758.8|193
1761843900000|2025-10-30 17:05:00|9763.3|9761.3|9764.2|9762.2|9764.4|9762.4|9760.8|9758.8|163
1761844200000|2025-10-30 17:10:00|9763.9|9761.9|9762.4|9760.4|9764.2|9762.2|9760.8|9758.8|124
1761844500000|2025-10-30 17:15:00|9762.7|9760.7|9765.8|9763.8|9767.3|9765.3|9762.7|9760.7|118
1761844800000|2025-10-30 17:20:00|9766.1|9764.1|9765.1|9763.1|9766.1|9764.1|9763.3|9761.3|123
1761845100000|2025-10-30 17:25:00|9764.8|9762.8|9765.4|9763.4|9768.9|9766.9|9764.8|9762.8|96
1761845400000|2025-10-30 17:30:00|9765.2|9763.2|9765.6|9763.6|9765.6|9763.6|9763|9761|29
1761845700000|2025-10-30 17:35:00|9765.1|9763.1|9764|9762|9765.1|9763.1|9760.6|9758.6|86
1761846000000|2025-10-30 17:40:00|9763.8|9761.8|9764.6|9762.6|9764.9|9762.9|9761.9|9759.9|54
1761846300000|2025-10-30 17:45:00|9765.1|9763.1|9768.5|9766.5|9769|9767|9763.9|9761.9|27
1761846600000|2025-10-30 17:50:00|9768.8|9766.8|9769.4|9767.4|9770|9768|9766.4|9764.4|41
1761846900000|2025-10-30 17:55:00|9769.6|9767.6|9769.3|9767.3|9769.6|9767.6|9766.5|9764.5|41
1761847200000|2025-10-30 18:00:00|9769.2|9767.2|9764.4|9762.4|9769.2|9767.2|9763.9|9761.9|56
1761847500000|2025-10-30 18:05:00|9764.2|9762.2|9763.1|9761.1|9764.2|9762.2|9760.6|9758.6|147
1761847800000|2025-10-30 18:10:00|9762.9|9760.9|9760.5|9758.5|9764.9|9762.9|9759.6|9757.6|48
1761848100000|2025-10-30 18:15:00|9760.2|9758.2|9761.7|9759.7|9761.7|9759.7|9758.1|9756.1|57
1761848400000|2025-10-30 18:20:00|9761.9|9759.9|9761.2|9759.2|9763.4|9761.4|9759.9|9757.9|82
1761848700000|2025-10-30 18:25:00|9760.9|9758.9|9762.4|9760.4|9764.4|9762.4|9760.9|9758.9|54
1761849000000|2025-10-30 18:30:00|9762.7|9760.7|9765.9|9763.9|9766.9|9764.9|9762.7|9760.7|172
1761849300000|2025-10-30 18:35:00|9765.7|9763.7|9763.3|9761.3|9765.9|9763.9|9762.8|9760.8|265
1761849600000|2025-10-30 18:40:00|9763.6|9761.6|9760.5|9758.5|9763.6|9761.6|9759.6|9757.6|76
1761849900000|2025-10-30 18:45:00|9760.7|9758.7|9760.8|9758.8|9762.5|9760.5|9759|9757|51
1761850200000|2025-10-30 18:50:00|9760.5|9758.5|9761.9|9759.9|9762.2|9760.2|9759.8|9757.8|51
1761850500000|2025-10-30 18:55:00|9762.2|9760.2|9760.1|9758.1|9763|9761|9758.3|9756.3|142
1761850800000|2025-10-30 19:00:00|9760|9758|9756.3|9754.3|9760.5|9758.5|9754.5|9752.5|78
1761851100000|2025-10-30 19:05:00|9756.1|9754.1|9757.7|9755.7|9758.2|9756.2|9753.7|9751.7|30
1761851400000|2025-10-30 19:10:00|9757.2|9755.2|9755.8|9753.8|9758.9|9756.9|9755.5|9753.5|42
1761851700000|2025-10-30 19:15:00|9756|9754|9754.9|9752.9|9757|9755|9752.3|9750.3|106
1761852000000|2025-10-30 19:20:00|9754.7|9752.7|9753.8|9751.8|9754.7|9752.7|9747.2|9745.2|136
1761852300000|2025-10-30 19:25:00|9754.1|9752.1|9751.8|9749.8|9755.6|9753.6|9751.6|9749.6|28
1761852600000|2025-10-30 19:30:00|9752.1|9750.1|9754.2|9752.2|9757.3|9755.3|9751.8|9749.8|54
1761852900000|2025-10-30 19:35:00|9754.5|9752.5|9750.5|9748.5|9754.5|9752.5|9750|9748|108
1761853200000|2025-10-30 19:40:00|9751|9749|9749.4|9747.4|9754.2|9752.2|9749.4|9747.4|103
1761853500000|2025-10-30 19:45:00|9749.2|9747.2|9745.8|9743.8|9751.3|9749.3|9745.6|9743.6|214
1761853800000|2025-10-30 19:50:00|9746.8|9744.8|9745.3|9743.3|9750.8|9748.8|9745.3|9743.3|221
1761854100000|2025-10-30 19:55:00|9744.8|9742.8|9745.3|9743.3|9748.5|9746.5|9742.9|9740.9|461
1761854400000|2025-10-30 20:00:00|9745.1|9743.1|9750.5|9748.5|9752.7|9750.7|9744.1|9742.1|144
1761854700000|2025-10-30 20:05:00|9750.7|9748.7|9749.5|9747.5|9751.8|9749.8|9748.2|9746.2|64
1761855000000|2025-10-30 20:10:00|9749.3|9747.3|9749.2|9747.2|9749.9|9747.9|9747.9|9745.9|24
1761855300000|2025-10-30 20:15:00|9749|9747|9750.8|9748.8|9750.9|9748.9|9748.6|9746.6|18
1761855600000|2025-10-30 20:20:00|9750.6|9748.6|9750.6|9748.6|9751.3|9749.3|9749.8|9747.8|9
1761855900000|2025-10-30 20:25:00|9750.8|9748.8|9751.2|9749.2|9751.3|9749.3|9750.4|9748.4|5
1761856200000|2025-10-30 20:30:00|9747.2|9745.2|9751.6|9749.6|9754.7|9752.7|9746.9|9744.9|239
1761856500000|2025-10-30 20:35:00|9751.8|9749.8|9756.3|9754.3|9756.3|9754.3|9751.3|9749.3|39
1761856800000|2025-10-30 20:40:00|9756.6|9754.6|9757.9|9755.9|9758.4|9756.4|9756|9754|37
1761857100000|2025-10-30 20:45:00|9757.7|9755.7|9754|9752|9758.7|9756.7|9754|9752|46
1761857400000|2025-10-30 20:50:00|9753.5|9751.5|9752.5|9750.5|9754.2|9752.2|9751.9|9749.9|26
1761857700000|2025-10-30 20:55:00|9752.3|9750.3|9755.3|9751.3|9755.4|9753|9751|9749|50
1761858000000|2025-10-30 21:00:00|9755.2|9751.2|9755.7|9751.7|9756|9752|9755.2|9751.2|0
1761858300000|2025-10-30 21:05:00|9755.8|9751.8|9756.2|9752.2|9756.6|9752.6|9755.7|9751.7|0
1761858600000|2025-10-30 21:10:00|9756.1|9752.1|9755.9|9751.9|9756.1|9752.1|9755.6|9751.6|0
1761858900000|2025-10-30 21:15:00|9756|9752|9756|9752|9756.1|9752.1|9755.7|9751.7|0
1761859200000|2025-10-30 21:20:00|9755.9|9751.9|9755.7|9751.7|9756|9752|9755.7|9751.7|0
1761859500000|2025-10-30 21:25:00|9755.6|9751.6|9755.7|9751.7|9756|9752|9755.3|9751.3|0
1761859800000|2025-10-30 21:30:00|9755.8|9751.8|9755.8|9751.8|9756.2|9752.2|9755.7|9751.7|0
1761860100000|2025-10-30 21:35:00|9755.7|9751.7|9755.2|9751.2|9755.7|9751.7|9754.4|9750.4|0
1761860400000|2025-10-30 21:40:00|9755.1|9751.1|9755.6|9751.6|9755.9|9751.9|9754.9|9750.9|0
1761860700000|2025-10-30 21:45:00|9755.4|9751.4|9755.6|9751.6|9755.6|9751.6|9754.7|9750.7|0
1761861000000|2025-10-30 21:50:00|9755.5|9751.5|9755.6|9751.6|9755.7|9751.7|9755.3|9751.3|0
1761861300000|2025-10-30 21:55:00|9755.7|9751.7|9755.8|9751.8|9755.8|9751.8|9755|9751|0
1761861600000|2025-10-30 22:00:00|9756|9752|9755.5|9751.5|9758.2|9754.2|9754.8|9750.8|0
1761861900000|2025-10-30 22:05:00|9755.4|9751.4|9755.2|9751.2|9756.1|9752.1|9754.6|9750.6|0
1761862200000|2025-10-30 22:10:00|9755.4|9751.4|9754.6|9750.6|9755.4|9751.4|9754.1|9750.1|0
1761862500000|2025-10-30 22:15:00|9754.5|9750.5|9756|9752|9756|9752|9754.3|9750.3|0
1761862800000|2025-10-30 22:20:00|9755.8|9751.8|9764.5|9760.5|9764.5|9760.5|9755|9751|0
1761863100000|2025-10-30 22:25:00|9764.4|9760.4|9764.3|9760.3|9764.8|9760.8|9763.1|9759.1|0
1761863400000|2025-10-30 22:30:00|9764.4|9760.4|9763|9759|9765.4|9761.4|9762.6|9758.6|0
1761863700000|2025-10-30 22:35:00|9762.9|9758.9|9763.4|9759.4|9764.2|9760.2|9762.9|9758.9|0
1761864000000|2025-10-30 22:40:00|9763.5|9759.5|9763.1|9759.1|9764.2|9760.2|9763|9759|0
1761864300000|2025-10-30 22:45:00|9763.2|9759.2|9761.7|9757.7|9763.3|9759.3|9761.6|9757.6|0
1761864600000|2025-10-30 22:50:00|9761.6|9757.6|9762.1|9758.1|9762.9|9758.9|9761.5|9757.5|0
1761864900000|2025-10-30 22:55:00|9762.2|9758.2|9762.7|9758.7|9762.9|9758.9|9762|9758|0
1761865200000|2025-10-30 23:00:00|9762.6|9758.6|9763.1|9759.1|9763.4|9759.4|9762|9758|0
1761865500000|2025-10-30 23:05:00|9763.2|9759.2|9762.2|9758.2|9763.5|9759.5|9761.3|9757.3|0
1761865800000|2025-10-30 23:10:00|9762.3|9758.3|9762.3|9758.3|9764.3|9760.3|9762|9758|0
1761866100000|2025-10-30 23:15:00|9762.2|9758.2|9760.4|9756.4|9762.6|9758.6|9760.1|9756.1|0
1761866400000|2025-10-30 23:20:00|9760.5|9756.5|9760.6|9756.6|9761.2|9757.2|9760.3|9756.3|0
1761866700000|2025-10-30 23:25:00|9760.5|9756.5|9762|9758|9762.2|9758.2|9760.1|9756.1|0
1761867000000|2025-10-30 23:30:00|9762.1|9758.1|9760.6|9756.6|9762.7|9758.7|9759.9|9755.9|0
1761867300000|2025-10-30 23:35:00|9760.5|9756.5|9762.3|9758.3|9762.6|9758.6|9760.2|9756.2|0
1761867600000|2025-10-30 23:40:00|9762.2|9758.2|9763.5|9759.5|9763.5|9759.5|9761.8|9757.8|0
1761867900000|2025-10-30 23:45:00|9763.3|9759.3|9763.8|9759.8|9764.9|9760.9|9762.8|9758.8|0
1761868200000|2025-10-30 23:50:00|9763.9|9759.9|9765.6|9761.6|9765.6|9761.6|9763.7|9759.7|0
1761868500000|2025-10-30 23:55:00|9765.5|9761.5|9767|9763|9767.4|9763.4|9765|9761|0
1761868800000|2025-10-31 00:00:00|9767.1|9763.1|9763.1|9759.1|9767.1|9763.1|9763.1|9759.1|0
1761869100000|2025-10-31 00:05:00|9763|9759|9763.1|9759.1|9763.3|9759.3|9761.8|9757.8|0
1761869400000|2025-10-31 00:10:00|9763|9759|9761.8|9757.8|9764.2|9760.2|9760.8|9756.8|0
1761869700000|2025-10-31 00:15:00|9761.7|9757.7|9762.1|9758.1|9763.1|9759.1|9759.4|9755.4|0
1761870000000|2025-10-31 00:20:00|9762|9758|9762.4|9758.4|9762.6|9758.6|9760.3|9756.3|0
1761870300000|2025-10-31 00:25:00|9762.5|9758.5|9766.7|9762.7|9766.8|9762.8|9762.5|9758.5|0
1761870600000|2025-10-31 00:30:00|9766.6|9762.6|9765.8|9761.8|9767|9763|9765.3|9761.3|0
1761870900000|2025-10-31 00:35:00|9765.4|9761.4|9763.4|9759.4|9766.1|9762.1|9762.5|9758.5|0
1761871200000|2025-10-31 00:40:00|9763.3|9759.3|9762.8|9758.8|9764.6|9760.6|9761.8|9757.8|0
1761871500000|2025-10-31 00:45:00|9762.7|9758.7|9764.4|9760.4|9765.4|9761.4|9761.9|9757.9|0
1761871800000|2025-10-31 00:50:00|9764.3|9760.3|9760.5|9756.5|9765.5|9761.5|9759.8|9755.8|0
1761872100000|2025-10-31 00:55:00|9760.4|9756.4|9758.3|9754.3|9760.6|9756.6|9757.9|9753.9|0
1761872400000|2025-10-31 01:00:00|9757.9|9753.9|9754.2|9751.2|9758.2|9754.8|9751.2|9748.2|102
1761872700000|2025-10-31 01:05:00|9754.3|9751.3|9750.8|9747.8|9754.9|9751.9|9750.8|9747.8|13
1761873000000|2025-10-31 01:10:00|9751.1|9748.1|9752.5|9749.5|9754|9751|9751.1|9748.1|39
1761873300000|2025-10-31 01:15:00|9752.7|9749.7|9751|9748|9753.2|9750.2|9750.3|9747.3|21
1761873600000|2025-10-31 01:20:00|9751.2|9748.2|9751|9748|9752.7|9749.7|9750.5|9747.5|14
1761873900000|2025-10-31 01:25:00|9750.5|9747.5|9755|9752|9755.1|9752.1|9750.5|9747.5|17
1761874200000|2025-10-31 01:30:00|9755.3|9752.3|9754.1|9751.1|9755.3|9752.3|9752.3|9749.3|18
1761874500000|2025-10-31 01:35:00|9753.8|9750.8|9757.1|9754.1|9757.6|9754.6|9753.8|9750.8|22
1761874800000|2025-10-31 01:40:00|9756.8|9753.8|9755|9752|9757.3|9754.3|9753.8|9750.8|16
1761875100000|2025-10-31 01:45:00|9754.8|9751.8|9753.2|9750.2|9755|9752|9752.4|9749.4|6
1761875400000|2025-10-31 01:50:00|9752.7|9749.7|9752.2|9749.2|9753|9750|9750.8|9747.8|18
1761875700000|2025-10-31 01:55:00|9752.5|9749.5|9755.5|9752.5|9755.5|9752.5|9752.5|9749.5|16
1761876000000|2025-10-31 02:00:00|9755.2|9752.2|9753.7|9750.7|9755.9|9752.9|9753.2|9750.2|12
1761876300000|2025-10-31 02:05:00|9753.4|9750.4|9752.7|9749.7|9754.2|9751.2|9751.2|9748.2|17
1761876600000|2025-10-31 02:10:00|9752.4|9749.4|9754.1|9751.1|9754.4|9751.4|9751.9|9748.9|5
1761876900000|2025-10-31 02:15:00|9755.4|9752.4|9753.1|9750.1|9755.6|9752.6|9752.6|9749.6|7
1761877200000|2025-10-31 02:20:00|9753.8|9750.8|9751.6|9748.6|9753.8|9750.8|9751.3|9748.3|12
1761877500000|2025-10-31 02:25:00|9751.3|9748.3|9747.3|9744.3|9751.6|9748.6|9746.9|9743.9|17
1761877800000|2025-10-31 02:30:00|9747.5|9744.5|9743.1|9740.1|9747.5|9744.5|9743.1|9740.1|26
1761878100000|2025-10-31 02:35:00|9742.9|9739.9|9742.1|9739.1|9743.6|9740.6|9740|9737|20
1761878400000|2025-10-31 02:40:00|9742.3|9739.3|9740.6|9737.6|9743.2|9740.2|9740.4|9737.4|11
1761878700000|2025-10-31 02:45:00|9740.9|9737.9|9740.5|9737.5|9740.9|9737.9|9738.6|9735.6|6
1761879000000|2025-10-31 02:50:00|9740.7|9737.7|9744|9741|9744.7|9741.7|9740.7|9737.7|6
1761879300000|2025-10-31 02:55:00|9744.2|9741.2|9744.2|9741.2|9746|9743|9743.7|9740.7|4
1761879600000|2025-10-31 03:00:00|9744|9741|9743.5|9740.5|9744.9|9741.9|9742.7|9739.7|10
1761879900000|2025-10-31 03:05:00|9744.2|9741.2|9743.7|9740.7|9745.2|9742.2|9743.7|9740.7|7
1761880200000|2025-10-31 03:10:00|9744|9741|9745.2|9742.2|9746.1|9743.1|9743.7|9740.7|13
1761880500000|2025-10-31 03:15:00|9745.5|9742.5|9743.6|9740.6|9745.7|9742.7|9743.6|9740.6|3
1761880800000|2025-10-31 03:20:00|9743.8|9740.8|9739|9736|9744.1|9741.1|9737|9734|11
1761881100000|2025-10-31 03:25:00|9739.2|9736.2|9738|9735|9740.6|9737.6|9737.7|9734.7|2
1761881400000|2025-10-31 03:30:00|9737.7|9734.7|9738.8|9735.8|9739.9|9736.9|9737.5|9734.5|8
1761881700000|2025-10-31 03:35:00|9739.1|9736.1|9740.3|9737.3|9740.9|9737.9|9738.6|9735.6|5
1761882000000|2025-10-31 03:40:00|9740.5|9737.5|9742|9739|9743.3|9740.3|9740.5|9737.5|20
1761882300000|2025-10-31 03:45:00|9742.3|9739.3|9741.5|9738.5|9742.3|9739.3|9740|9737|15
1761882600000|2025-10-31 03:50:00|9741.8|9738.8|9742.3|9739.3|9742.4|9739.4|9740.8|9737.8|8
1761882900000|2025-10-31 03:55:00|9742.1|9739.1|9741.5|9738.5|9742.1|9739.1|9740.8|9737.8|1
1761883200000|2025-10-31 04:00:00|9741.3|9738.3|9741|9738|9742|9739|9739.9|9736.9|1
1761883500000|2025-10-31 04:05:00|9740.8|9737.8|9742.5|9739.5|9742.5|9739.5|9740.8|9737.8|5
1761883800000|2025-10-31 04:10:00|9742.3|9739.3|9743.3|9740.3|9743.3|9740.3|9742|9739|3
1761884100000|2025-10-31 04:15:00|9743|9740|9742.3|9739.3|9743.3|9740.3|9741.5|9738.5|1
1761884400000|2025-10-31 04:20:00|9742|9739|9742.3|9739.3|9742.5|9739.5|9742|9739|0
1761884700000|2025-10-31 04:25:00|9742.5|9739.5|9740.3|9737.3|9742.5|9739.5|9739.5|9736.5|8
1761885000000|2025-10-31 04:30:00|9740|9737|9739.8|9736.8|9740.8|9737.8|9738.8|9735.8|7
1761885300000|2025-10-31 04:35:00|9739.3|9736.3|9739.7|9736.7|9740.6|9737.6|9739.3|9736.3|4
1761885600000|2025-10-31 04:40:00|9739.5|9736.5|9739.6|9736.6|9740.9|9737.9|9739.5|9736.5|5
1761885900000|2025-10-31 04:45:00|9739.9|9736.9|9738|9735|9740.7|9737.7|9737.5|9734.5|4
1761886200000|2025-10-31 04:50:00|9738.2|9735.2|9739.1|9736.1|9740.3|9737.3|9738.2|9735.2|6
1761886500000|2025-10-31 04:55:00|9738.8|9735.8|9738|9735|9739.6|9736.6|9737.6|9734.6|2
1761886800000|2025-10-31 05:00:00|9737.5|9734.5|9734.6|9731.6|9738.6|9735.6|9734.1|9731.1|15
1761887100000|2025-10-31 05:05:00|9734.8|9731.8|9733.5|9730.5|9735.3|9732.3|9733|9730|4
1761887400000|2025-10-31 05:10:00|9733.2|9730.2|9735.5|9732.5|9736.3|9733.3|9733|9730|4
1761887700000|2025-10-31 05:15:00|9735.8|9732.8|9737.7|9734.7|9737.7|9734.7|9735.8|9732.8|6
1761888000000|2025-10-31 05:20:00|9738|9735|9738.2|9735.2|9738.2|9735.2|9736.8|9733.8|14
1761888300000|2025-10-31 05:25:00|9738|9735|9735.9|9732.9|9738.4|9735.4|9735.6|9732.6|19
1761888600000|2025-10-31 05:30:00|9736.1|9733.1|9737.4|9734.4|9737.7|9734.7|9735.9|9732.9|11
1761888900000|2025-10-31 05:35:00|9737.7|9734.7|9737.4|9734.4|9738.8|9735.8|9737.4|9734.4|6
1761889200000|2025-10-31 05:40:00|9737.1|9734.1|9737.4|9734.4|9738.5|9735.5|9736.9|9733.9|1
1761889500000|2025-10-31 05:45:00|9737.9|9734.9|9733.8|9730.8|9737.9|9734.9|9732.5|9729.5|55
1761889800000|2025-10-31 05:50:00|9734.1|9731.1|9733.2|9730.2|9734.1|9731.1|9731.9|9728.9|19
1761890100000|2025-10-31 05:55:00|9733.5|9730.5|9732|9729|9734.1|9731.1|9731.8|9728.8|16
1761890400000|2025-10-31 06:00:00|9731.7|9728.7|9732.9|9729.9|9733.4|9730.4|9730.3|9727.3|97
1761890700000|2025-10-31 06:05:00|9733.1|9730.1|9733.3|9730.3|9734.1|9731.1|9731.3|9728.3|47
1761891000000|2025-10-31 06:10:00|9732.6|9729.6|9736.6|9733.6|9736.6|9733.6|9731.7|9728.7|113
1761891300000|2025-10-31 06:15:00|9736.4|9733.4|9736.3|9733.3|9736.8|9733.8|9734.2|9731.2|78
1761891600000|2025-10-31 06:20:00|9736.1|9733.1|9733.1|9730.1|9737.1|9734.1|9732.3|9729.3|96
1761891900000|2025-10-31 06:25:00|9733.3|9730.3|9735.3|9732.3|9735.3|9732.3|9733.1|9730.1|71
1761892200000|2025-10-31 06:30:00|9734.3|9731.3|9733.1|9730.1|9735.6|9732.6|9730.6|9727.6|99
1761892500000|2025-10-31 06:35:00|9733.6|9730.6|9731.2|9728.2|9734.3|9731.3|9731.1|9728.1|64
1761892800000|2025-10-31 06:40:00|9731|9728|9730.5|9727.5|9731.6|9728.6|9729.7|9726.7|52
1761893100000|2025-10-31 06:45:00|9730.6|9727.6|9730.1|9727.1|9732.8|9729.8|9729|9726|56
1761893400000|2025-10-31 06:50:00|9730.3|9727.3|9732|9729|9732.7|9729.7|9728.8|9725.8|130
1761893700000|2025-10-31 06:55:00|9732.7|9729.7|9732|9729|9732.7|9729.7|9731.4|9728.4|59
1761894000000|2025-10-31 07:00:00|9731.5|9728.5|9738.5|9736.5|9740.6|9738.6|9730.8|9728.5|299
1761894300000|2025-10-31 07:05:00|9738.7|9736.7|9737.7|9735.7|9739.7|9737.7|9736.8|9734.8|88
1761894600000|2025-10-31 07:10:00|9738.2|9736.2|9739.1|9737.1|9740.3|9738.3|9737.7|9735.7|69
1761894900000|2025-10-31 07:15:00|9739.3|9737.3|9736.8|9734.8|9740.6|9738.6|9736.3|9734.3|91
1761895200000|2025-10-31 07:20:00|9736.6|9734.6|9740.1|9738.1|9740.3|9738.3|9736.6|9734.6|80
1761895500000|2025-10-31 07:25:00|9740|9738|9742.1|9740.1|9742.6|9740.6|9740|9738|100
1761895800000|2025-10-31 07:30:00|9742.3|9740.3|9739.5|9737.5|9742.9|9740.9|9738.3|9736.3|119
1761896100000|2025-10-31 07:35:00|9739|9737|9738.3|9736.3|9740.4|9738.4|9737.5|9735.5|85
1761896400000|2025-10-31 07:40:00|9738.8|9736.8|9740.1|9738.1|9740.4|9738.4|9737.1|9735.1|80
1761896700000|2025-10-31 07:45:00|9741.6|9739.6|9741|9739|9742.1|9740.1|9739.5|9737.5|85
1761897000000|2025-10-31 07:50:00|9740.5|9738.5|9741.5|9739.5|9743|9741|9740|9738|107
1761897300000|2025-10-31 07:55:00|9741.2|9739.2|9739.8|9737.8|9742|9740|9737.9|9735.9|254
1761897600000|2025-10-31 08:00:00|9738.8|9739.1|9744.5|9743.5|9745.5|9744.5|9734.3|9733.3|2260
1761897900000|2025-10-31 08:05:00|9744.4|9743.4|9745.8|9744.8|9747.6|9746.6|9743.3|9742.3|740
1761898200000|2025-10-31 08:10:00|9746|9745|9737|9736|9746.6|9745.6|9737|9736|592
1761898500000|2025-10-31 08:15:00|9737.3|9736.3|9735.4|9734.4|9738|9737|9733.4|9732.4|376
1761898800000|2025-10-31 08:20:00|9735.2|9734.2|9733.8|9732.8|9739.8|9738.8|9731.4|9730.4|342
1761899100000|2025-10-31 08:25:00|9733.3|9732.3|9732.1|9731.1|9735.7|9734.7|9732|9731|226
1761899400000|2025-10-31 08:30:00|9733.2|9732.2|9727.3|9726.3|9733.2|9732.2|9726.9|9725.9|299
1761899700000|2025-10-31 08:35:00|9728.1|9727.1|9728.1|9727.1|9728.9|9727.9|9725.7|9724.7|188
1761900000000|2025-10-31 08:40:00|9729|9728|9732.7|9731.7|9733.2|9732.2|9728.1|9727.1|148
1761900300000|2025-10-31 08:45:00|9732.2|9731.2|9731.1|9730.1|9734.5|9733.5|9730.3|9729.3|135
1761900600000|2025-10-31 08:50:00|9730.7|9729.7|9735.4|9734.4|9736.1|9735.1|9730.4|9729.4|177
1761900900000|2025-10-31 08:55:00|9735.1|9734.1|9735.4|9734.4|9735.4|9734.4|9731.9|9730.9|99
1761901200000|2025-10-31 09:00:00|9735.2|9734.2|9730.6|9729.6|9735.7|9734.7|9730.4|9729.4|232
1761901500000|2025-10-31 09:05:00|9730.9|9729.9|9732.2|9731.2|9733.2|9732.2|9729.3|9728.3|183
1761901800000|2025-10-31 09:10:00|9732.6|9731.6|9726.5|9725.5|9732.6|9731.6|9726|9725|192
1761902100000|2025-10-31 09:15:00|9726.3|9725.3|9724.7|9723.7|9727.3|9726.3|9723|9722|230
1761902400000|2025-10-31 09:20:00|9724.9|9723.9|9720.5|9719.5|9725.7|9724.7|9718.7|9717.7|389
1761902700000|2025-10-31 09:25:00|9720.7|9719.7|9719|9718|9722.5|9721.5|9718|9717|211
1761903000000|2025-10-31 09:30:00|9718.7|9717.7|9720|9719|9721.9|9720.9|9718|9717|242
1761903300000|2025-10-31 09:35:00|9720.3|9719.3|9718.6|9717.6|9723.7|9722.7|9718.3|9717.3|345
1761903600000|2025-10-31 09:40:00|9718.1|9717.1|9715.9|9714.9|9719|9718|9715.6|9714.6|182
1761903900000|2025-10-31 09:45:00|9715.6|9714.6|9717|9716|9718|9717|9714|9713|255
1761904200000|2025-10-31 09:50:00|9717.8|9716.8|9719.3|9718.3|9720.7|9719.7|9717.8|9716.8|223
1761904500000|2025-10-31 09:55:00|9719.4|9718.4|9719.7|9718.7|9720.2|9719.2|9717.5|9716.5|212
1761904800000|2025-10-31 10:00:00|9719.2|9718.2|9717.1|9716.1|9719.2|9718.2|9715.4|9714.4|162
1761905100000|2025-10-31 10:05:00|9716.9|9715.9|9714.3|9713.3|9716.9|9715.9|9712.4|9711.4|347
1761905400000|2025-10-31 10:10:00|9714.1|9713.1|9707|9706|9714.7|9713.7|9706.9|9705.9|343
1761905700000|2025-10-31 10:15:00|9707.3|9706.3|9708.9|9707.9|9708.9|9707.9|9705.8|9704.8|377
1761906000000|2025-10-31 10:20:00|9708.8|9707.8|9710.7|9709.7|9712.9|9711.9|9708.8|9707.8|384
1761906300000|2025-10-31 10:25:00|9710.9|9709.9|9711|9710|9711.1|9710.1|9707.6|9706.6|217
1761906600000|2025-10-31 10:30:00|9710.5|9709.5|9706.2|9705.2|9711.5|9710.5|9704.3|9703.3|521
1761906900000|2025-10-31 10:35:00|9707|9706|9707|9706|9708|9707|9704.4|9703.4|218
1761907200000|2025-10-31 10:40:00|9707.5|9706.5|9709.2|9708.2|9709.7|9708.7|9705.7|9704.7|238
1761907500000|2025-10-31 10:45:00|9709.5|9708.5|9710.2|9709.2|9712.3|9711.3|9709.5|9708.5|220
1761907800000|2025-10-31 10:50:00|9709.9|9708.9|9710.9|9709.9|9712.5|9711.5|9708.9|9707.9|214
1761908100000|2025-10-31 10:55:00|9710.7|9709.7|9710.2|9709.2|9711.9|9710.9|9708.4|9707.4|320
1761908400000|2025-10-31 11:00:00|9710.9|9709.9|9710.7|9709.7|9713.6|9712.6|9706.4|9705.4|444
1761908700000|2025-10-31 11:05:00|9710.9|9709.9|9712.2|9711.2|9712.5|9711.5|9710|9709|149
1761909000000|2025-10-31 11:10:00|9711.7|9710.7|9718.8|9717.8|9718.8|9717.8|9711.7|9710.7|145
1761909300000|2025-10-31 11:15:00|9718.5|9717.5|9719|9718|9721.5|9720.5|9717.7|9716.7|252
1761909600000|2025-10-31 11:20:00|9718.5|9717.5|9722.5|9721.5|9723|9722|9718.5|9717.5|152
1761909900000|2025-10-31 11:25:00|9722.7|9721.7|9723.4|9722.4|9723.8|9722.8|9721.5|9720.5|228
1761910200000|2025-10-31 11:30:00|9723.3|9722.3|9722.6|9721.6|9724.5|9723.5|9717.9|9716.9|374
1761910500000|2025-10-31 11:35:00|9722.9|9721.9|9727.1|9726.1|9727.9|9726.9|9722.6|9721.6|261
1761910800000|2025-10-31 11:40:00|9727.3|9726.3|9728.3|9727.3|9728.6|9727.6|9725.6|9724.6|254
1761911100000|2025-10-31 11:45:00|9728.8|9727.8|9731.1|9730.1|9732.4|9731.4|9728.8|9727.8|403
1761911400000|2025-10-31 11:50:00|9730.6|9729.6|9731.8|9730.8|9733.3|9732.3|9729.6|9728.6|464
1761911700000|2025-10-31 11:55:00|9731.6|9730.6|9734.4|9733.4|9734.9|9733.9|9730.8|9729.8|993
1761912000000|2025-10-31 12:00:00|9734.1|9733.1|9724.1|9723.1|9734.1|9733.1|9723.5|9722.5|966
1761912300000|2025-10-31 12:05:00|9724.4|9723.4|9728.6|9727.6|9729|9728|9722.5|9721.5|341
1761912600000|2025-10-31 12:10:00|9729.3|9728.3|9731.7|9730.7|9732|9731|9727.9|9726.9|232
1761912900000|2025-10-31 12:15:00|9731.9|9730.9|9736.3|9735.3|9736.5|9735.5|9731.6|9730.6|181
1761913200000|2025-10-31 12:20:00|9735.2|9734.2|9736.9|9735.9|9738|9737|9734.6|9733.6|203
1761913500000|2025-10-31 12:25:00|9737.2|9736.2|9734.5|9733.5|9738|9737|9733.9|9732.9|236
1761913800000|2025-10-31 12:30:00|9734.8|9733.8|9736.2|9735.2|9736.3|9735.3|9734.6|9733.6|70
1761914100000|2025-10-31 12:35:00|9736.5|9735.5|9732.8|9731.8|9739.3|9738.3|9731.8|9730.8|497
1761914400000|2025-10-31 12:40:00|9734.2|9733.2|9732|9731|9734.7|9733.7|9731|9730|237
1761914700000|2025-10-31 12:45:00|9732.5|9731.5|9732.2|9731.2|9734.5|9733.5|9732|9731|122
1761915000000|2025-10-31 12:50:00|9731.8|9730.8|9728.5|9727.5|9732.9|9731.9|9728.5|9727.5|118
1761915300000|2025-10-31 12:55:00|9728.8|9727.8|9728.7|9727.7|9730|9729|9725.9|9724.9|149
1761915600000|2025-10-31 13:00:00|9729.4|9728.4|9733.2|9732.2|9733.7|9732.7|9728.4|9727.4|185
1761915900000|2025-10-31 13:05:00|9733.4|9732.4|9729.7|9728.7|9734.2|9733.2|9729.1|9728.1|288
1761916200000|2025-10-31 13:10:00|9729|9728|9724.9|9723.9|9729.4|9728.4|9724.6|9723.6|270
1761916500000|2025-10-31 13:15:00|9725.2|9724.2|9730.2|9729.2|9731|9730|9724.8|9723.8|190
1761916800000|2025-10-31 13:20:00|9730|9729|9728.2|9727.2|9733|9732|9728|9727|213
1761917100000|2025-10-31 13:25:00|9727.7|9726.7|9726.5|9725.5|9729|9728|9723.2|9722.2|328
1761917400000|2025-10-31 13:30:00|9726|9725|9719.6|9718.6|9730.2|9729.2|9717.2|9716.2|685
1761917700000|2025-10-31 13:35:00|9719.1|9718.1|9720.1|9719.1|9723.1|9722.1|9718|9717|276
1761918000000|2025-10-31 13:40:00|9720.4|9719.4|9709.6|9708.6|9720.8|9719.8|9709.5|9708.5|349
1761918300000|2025-10-31 13:45:00|9709.7|9708.7|9718.1|9717.1|9720.1|9719.1|9709.7|9708.7|400
1761918600000|2025-10-31 13:50:00|9718.8|9717.8|9720.2|9719.2|9725.8|9724.8|9717.5|9716.5|301
1761918900000|2025-10-31 13:55:00|9720.5|9719.5|9722.3|9721.3|9722.4|9721.4|9717.6|9716.6|300
1761919200000|2025-10-31 14:00:00|9721.7|9720.7|9715.9|9714.9|9723|9722|9714.9|9713.9|439
1761919500000|2025-10-31 14:05:00|9716.4|9715.4|9713|9712|9717.9|9716.9|9713|9712|341
1761919800000|2025-10-31 14:10:00|9713.1|9712.1|9718|9717|9718.7|9717.7|9712.6|9711.6|400
1761920100000|2025-10-31 14:15:00|9717.8|9716.8|9713.7|9712.7|9720|9719|9713.5|9712.5|309
1761920400000|2025-10-31 14:20:00|9713.6|9712.6|9710.5|9709.5|9714.7|9713.7|9705.5|9704.5|666
1761920700000|2025-10-31 14:25:00|9710.8|9709.8|9704.3|9703.3|9711.5|9710.5|9702.8|9701.8|335
1761921000000|2025-10-31 14:30:00|9705|9704|9711.1|9710.1|9713.1|9712.1|9704.4|9703.4|678
1761921300000|2025-10-31 14:35:00|9710.9|9709.9|9711.7|9710.7|9713.4|9712.4|9710|9709|456
1761921600000|2025-10-31 14:40:00|9710.7|9709.7|9705.6|9704.6|9710.7|9709.7|9704.9|9703.9|331
1761921900000|2025-10-31 14:45:00|9706.1|9705.1|9703.6|9702.6|9707.8|9706.8|9703.1|9702.1|441
1761922200000|2025-10-31 14:50:00|9703.5|9702.5|9703.9|9702.9|9706|9705|9702.5|9701.5|278
1761922500000|2025-10-31 14:55:00|9703.6|9702.6|9708.5|9707.5|9710.2|9709.2|9703.4|9702.4|514
1761922800000|2025-10-31 15:00:00|9708.3|9707.3|9709.2|9708.2|9710.2|9709.2|9706.3|9705.3|482
1761923100000|2025-10-31 15:05:00|9708.9|9707.9|9706.3|9705.3|9712.8|9711.8|9705.5|9704.5|382
1761923400000|2025-10-31 15:10:00|9706.6|9705.6|9701.8|9700.8|9707.2|9706.2|9700.1|9699.1|353
1761923700000|2025-10-31 15:15:00|9702.1|9701.1|9705.5|9704.5|9706.4|9705.4|9702.1|9701.1|265
1761924000000|2025-10-31 15:20:00|9705.4|9704.4|9702.4|9701.4|9707.5|9706.5|9702.4|9701.4|306
1761924300000|2025-10-31 15:25:00|9702.1|9701.1|9698.1|9697.1|9702.1|9701.1|9696.4|9695.4|448
1761924600000|2025-10-31 15:30:00|9698.6|9697.6|9704.2|9703.2|9705.1|9704.1|9698.5|9697.5|343
1761924900000|2025-10-31 15:35:00|9704|9703|9703.8|9702.8|9706|9705|9702.8|9701.8|315
1761925200000|2025-10-31 15:40:00|9703.1|9702.1|9708.5|9707.5|9708.8|9707.8|9702.3|9701.3|635
1761925500000|2025-10-31 15:45:00|9708.8|9707.8|9711.8|9710.8|9717.8|9716.8|9707.3|9706.3|1399
1761925800000|2025-10-31 15:50:00|9711.5|9710.5|9716.2|9715.2|9719|9718|9710.4|9709.4|426
1761926100000|2025-10-31 15:55:00|9715.9|9714.9|9708.3|9707.3|9717.7|9716.7|9708.3|9707.3|346
1761926400000|2025-10-31 16:00:00|9708|9707|9708.5|9707.5|9709.6|9708.6|9705|9704|443
1761926700000|2025-10-31 16:05:00|9708.8|9707.8|9710.5|9709.5|9715.3|9714.3|9708.3|9707.3|368
1761927000000|2025-10-31 16:10:00|9710.3|9709.3|9712.9|9711.9|9715.5|9714.5|9710|9709|506
1761927300000|2025-10-31 16:15:00|9713.2|9712.2|9709|9708|9713.4|9712.4|9708|9707|874
1761927600000|2025-10-31 16:20:00|9709.2|9708.2|9712|9711|9712|9711|9706.8|9705.8|765
1761927900000|2025-10-31 16:25:00|9711.7|9710.7|9720.6|9718.6|9721.4|9719.9|9711.5|9710.5|3855
1761928200000|2025-10-31 16:30:00|9720.4|9718.4|9720.1|9718.1|9724.9|9722.9|9715.1|9713.1|7643
1761928500000|2025-10-31 16:35:00|9720.4|9718.4|9720.7|9718.7|9723.3|9721.3|9717.9|9715.9|1719
1761928800000|2025-10-31 16:40:00|9720.4|9718.4|9716|9714|9720.9|9718.9|9713.9|9711.9|401
1761929100000|2025-10-31 16:45:00|9716.2|9714.2|9716.4|9714.4|9717.4|9715.4|9712.3|9710.3|524
1761929400000|2025-10-31 16:50:00|9716.1|9714.1|9713.6|9711.6|9716.1|9714.1|9712.9|9710.9|241
1761929700000|2025-10-31 16:55:00|9713.9|9711.9|9710|9708|9714.1|9712.1|9707.3|9705.3|177
1761930000000|2025-10-31 17:00:00|9709.8|9707.8|9711.8|9709.8|9714.2|9712.2|9706.4|9704.4|366
1761930300000|2025-10-31 17:05:00|9711.6|9709.6|9711.6|9709.6|9712.5|9710.5|9708.2|9706.2|130
1761930600000|2025-10-31 17:10:00|9711.1|9709.1|9708|9706|9712.2|9710.2|9707.6|9705.6|227
1761930900000|2025-10-31 17:15:00|9707.8|9705.8|9706.5|9704.5|9708.6|9706.6|9705.3|9703.3|147
1761931200000|2025-10-31 17:20:00|9706.3|9704.3|9705.2|9703.2|9706.6|9704.6|9703|9701|110
1761931500000|2025-10-31 17:25:00|9705.7|9703.7|9706.8|9704.8|9709.5|9707.5|9705.5|9703.5|83
1761931800000|2025-10-31 17:30:00|9706.5|9704.5|9708.5|9706.5|9711.7|9709.7|9706.5|9704.5|61
1761932100000|2025-10-31 17:35:00|9708.8|9706.8|9709.1|9707.1|9711|9709|9705.6|9703.6|78
1761932400000|2025-10-31 17:40:00|9709.4|9707.4|9711.1|9709.1|9712.3|9710.3|9707.1|9705.1|137
1761932700000|2025-10-31 17:45:00|9711.3|9709.3|9713.8|9711.8|9713.8|9711.8|9709.9|9707.9|90
1761933000000|2025-10-31 17:50:00|9714.1|9712.1|9713|9711|9714.3|9712.3|9711.9|9709.9|55
1761933300000|2025-10-31 17:55:00|9713.3|9711.3|9712.2|9710.2|9713.5|9711.5|9710.8|9708.8|45
1761933600000|2025-10-31 18:00:00|9712.4|9710.4|9716.8|9714.8|9717.5|9715.5|9711.9|9709.9|105
1761933900000|2025-10-31 18:05:00|9717.1|9715.1|9719.6|9717.6|9720.5|9718.5|9716.6|9714.6|68
1761934200000|2025-10-31 18:10:00|9719.8|9717.8|9721.2|9719.2|9722.2|9720.2|9718.7|9716.7|110
1761934500000|2025-10-31 18:15:00|9721.1|9719.1|9720.7|9718.7|9721.8|9719.8|9719.4|9717.4|61
1761934800000|2025-10-31 18:20:00|9720.4|9718.4|9723.1|9721.1|9724.7|9722.7|9720.2|9718.2|96
1761935100000|2025-10-31 18:25:00|9723.4|9721.4|9723.4|9721.4|9724.4|9722.4|9722.1|9720.1|47
1761935400000|2025-10-31 18:30:00|9723.1|9721.1|9726.6|9724.6|9726.6|9724.6|9723.1|9721.1|31
1761935700000|2025-10-31 18:35:00|9726.4|9724.4|9728.9|9726.9|9729.1|9727.1|9725.9|9723.9|109
1761936000000|2025-10-31 18:40:00|9728.6|9726.6|9729.4|9727.4|9730.4|9728.4|9727.8|9725.8|44
1761936300000|2025-10-31 18:45:00|9729.6|9727.6|9727.5|9725.5|9729.6|9727.6|9727.3|9725.3|35
1761936600000|2025-10-31 18:50:00|9727.8|9725.8|9724.1|9722.1|9728|9726|9724.1|9722.1|72
1761936900000|2025-10-31 18:55:00|9724.4|9722.4|9729|9727|9729.8|9727.8|9724.4|9722.4|91
1761937200000|2025-10-31 19:00:00|9728.8|9726.8|9727.6|9725.6|9731.1|9729.1|9727.6|9725.6|81
1761937500000|2025-10-31 19:05:00|9727.4|9725.4|9727.7|9725.7|9728.1|9726.1|9725.9|9723.9|28
1761937800000|2025-10-31 19:10:00|9728|9726|9729.4|9727.4|9730.1|9728.1|9727.7|9725.7|37
1761938100000|2025-10-31 19:15:00|9729.1|9727.1|9730.2|9728.2|9730.5|9728.5|9728.8|9726.8|43
1761938400000|2025-10-31 19:20:00|9730.3|9728.3|9733.3|9731.3|9733.3|9731.3|9730.3|9728.3|56
1761938700000|2025-10-31 19:25:00|9733.1|9731.1|9733.4|9731.4|9734.1|9732.1|9732|9730|48
1761939000000|2025-10-31 19:30:00|9733.1|9731.1|9736.3|9734.3|9737.4|9735.4|9732.9|9730.9|72
1761939300000|2025-10-31 19:35:00|9736.1|9734.1|9733.9|9731.9|9736.4|9734.4|9733.4|9731.4|49
1761939600000|2025-10-31 19:40:00|9734.1|9732.1|9736.6|9734.6|9736.9|9734.9|9734.1|9732.1|26
1761939900000|2025-10-31 19:45:00|9737.4|9735.4|9735.8|9733.8|9737.9|9735.9|9734.8|9732.8|92
1761940200000|2025-10-31 19:50:00|9737|9735|9739.6|9737.6|9740.3|9738.3|9734.6|9732.6|215
1761940500000|2025-10-31 19:55:00|9739.1|9737.1|9732.5|9730.5|9739.1|9737.1|9732.5|9730.5|398
1761940800000|2025-10-31 20:00:00|9732|9730|9730.8|9728.8|9733.4|9731.4|9729.9|9727.9|48
1761941100000|2025-10-31 20:05:00|9731|9729|9731.1|9729.1|9731.8|9729.8|9729.9|9727.9|17
1761941400000|2025-10-31 20:10:00|9730.9|9728.9|9732.8|9730.8|9732.8|9730.8|9730.4|9728.4|9
1761941700000|2025-10-31 20:15:00|9732.6|9730.6|9731|9729|9732.6|9730.6|9730.7|9728.7|8
1761942000000|2025-10-31 20:20:00|9730.7|9728.7|9730.6|9728.6|9730.7|9728.7|9729.7|9727.7|7
1761942300000|2025-10-31 20:25:00|9729.8|9727.8|9730.3|9728.3|9730.3|9728.3|9729.8|9727.8|4
1761942900000|2025-10-31 20:35:00|9720.9|9718.9|9720.9|9718.9|9720.9|9718.9|9720.9|9718.9|0
1761943200000|2025-10-31 20:40:00|9721.2|9719.2|9722.7|9720.7|9722.7|9720.7|9720.9|9718.9|24
1761943500000|2025-10-31 20:45:00|9722.9|9720.9|9725|9723|9725.2|9723.2|9722.7|9720.7|10
1761943800000|2025-10-31 20:50:00|9725.5|9723.5|9729.7|9727.7|9729.7|9727.7|9724|9722|79
1762124400000|2025-11-02 23:00:00|9744.7|9740.7|9744.9|9740.9|9745.1|9741.1|9743.1|9739.1|0
1762124700000|2025-11-02 23:05:00|9745|9741|9746.6|9742.6|9747.6|9743.6|9744.5|9740.5|0
1762125000000|2025-11-02 23:10:00|9746.8|9742.8|9746.8|9742.8|9747.2|9743.2|9745.8|9741.8|0
1762125300000|2025-11-02 23:15:00|9746.9|9742.9|9749.8|9745.8|9751.3|9747.3|9744.8|9740.8|0
1762125600000|2025-11-02 23:20:00|9749.7|9745.7|9747.7|9743.7|9750|9746|9746.9|9742.9|0
1762125900000|2025-11-02 23:25:00|9747.6|9743.6|9746.6|9742.6|9747.6|9743.6|9745.7|9741.7|0
1762126200000|2025-11-02 23:30:00|9746.5|9742.5|9750.1|9746.1|9750.6|9746.6|9745.8|9741.8|0
1762126500000|2025-11-02 23:35:00|9750|9746|9746.6|9742.6|9750.1|9746.1|9746.1|9742.1|0
1762126800000|2025-11-02 23:40:00|9746.7|9742.7|9745|9741|9748.8|9744.8|9745|9741|0
1762127100000|2025-11-02 23:45:00|9745.2|9741.2|9746|9742|9746.4|9742.4|9745|9741|0
1762127400000|2025-11-02 23:50:00|9745.9|9741.9|9746.2|9742.2|9747.2|9743.2|9745.9|9741.9|0
1762127700000|2025-11-02 23:55:00|9746.1|9742.1|9745.1|9741.1|9746.5|9742.5|9745.1|9741.1|0
1762128000000|2025-11-03 00:00:00|9745.4|9741.4|9746.1|9742.1|9746.4|9742.4|9744.8|9740.8|0
1762128300000|2025-11-03 00:05:00|9746.2|9742.2|9746.8|9742.8|9747.6|9743.6|9746.2|9742.2|0
1762128600000|2025-11-03 00:10:00|9746.7|9742.7|9746.6|9742.6|9747.4|9743.4|9746|9742|0
1762128900000|2025-11-03 00:15:00|9746.5|9742.5|9745.4|9741.4|9746.7|9742.7|9742.9|9738.9|0
1762129200000|2025-11-03 00:20:00|9745.5|9741.5|9745.4|9741.4|9746.4|9742.4|9744.7|9740.7|0
1762129500000|2025-11-03 00:25:00|9745.3|9741.3|9745.3|9741.3|9745.3|9741.3|9744.3|9740.3|0
1762129800000|2025-11-03 00:30:00|9745.4|9741.4|9746.9|9742.9|9747|9743|9745.2|9741.2|0
1762130100000|2025-11-03 00:35:00|9747|9743|9746.2|9742.2|9747.1|9743.1|9744.8|9740.8|0
1762130400000|2025-11-03 00:40:00|9746.3|9742.3|9745.5|9741.5|9746.4|9742.4|9745.5|9741.5|0
1762130700000|2025-11-03 00:45:00|9745.9|9741.9|9746.3|9742.3|9747.2|9743.2|9745.5|9741.5|0
1762131000000|2025-11-03 00:50:00|9746.4|9742.4|9747.2|9743.2|9747.2|9743.2|9746.3|9742.3|0
1762131300000|2025-11-03 00:55:00|9745.2|9741.2|9747.2|9743.2|9747.2|9743.2|9744.6|9740.6|0
1762131600000|2025-11-03 01:00:00|9747.1|9743.1|9752.2|9749.2|9755.1|9752.1|9747|9743|144
1762131900000|2025-11-03 01:05:00|9751.7|9748.7|9746.5|9743.5|9751.7|9748.7|9746.2|9743.2|73
1762132200000|2025-11-03 01:10:00|9746.7|9743.7|9746.5|9743.5|9747.9|9744.9|9745|9742|105
1762132500000|2025-11-03 01:15:00|9747.2|9744.2|9746.2|9743.2|9747.5|9744.5|9745.7|9742.7|26
1762132800000|2025-11-03 01:20:00|9746.5|9743.5|9744.2|9741.2|9747.5|9744.5|9744.2|9741.2|14
1762133100000|2025-11-03 01:25:00|9744.5|9741.5|9744.2|9741.2|9745|9742|9743.7|9740.7|2
1762133400000|2025-11-03 01:30:00|9745.2|9742.2|9743|9740|9745.5|9742.5|9742.5|9739.5|32
1762133700000|2025-11-03 01:35:00|9742.7|9739.7|9742.1|9739.1|9743|9740|9741.6|9738.6|6
1762134000000|2025-11-03 01:40:00|9742.4|9739.4|9742.5|9739.5|9743.6|9740.6|9741.4|9738.4|15
1762134300000|2025-11-03 01:45:00|9742.7|9739.7|9742|9739|9742.7|9739.7|9740.7|9737.7|6
1762134600000|2025-11-03 01:50:00|9742.2|9739.2|9741.2|9738.2|9742.5|9739.5|9741.2|9738.2|13
1762134900000|2025-11-03 01:55:00|9741.5|9738.5|9740.6|9737.6|9741.8|9738.8|9740.3|9737.3|3
1762135200000|2025-11-03 02:00:00|9740.8|9737.8|9742.7|9739.7|9743.1|9740.1|9740.8|9737.8|19
1762135500000|2025-11-03 02:05:00|9743|9740|9743.5|9740.5|9744.2|9741.2|9742.5|9739.5|7
1762135800000|2025-11-03 02:10:00|9743.2|9740.2|9743.4|9740.4|9744.3|9741.3|9742.5|9739.5|10
1762136100000|2025-11-03 02:15:00|9743.1|9740.1|9742.5|9739.5|9743.6|9740.6|9742.3|9739.3|11
1762136400000|2025-11-03 02:20:00|9742.8|9739.8|9743.5|9740.5|9743.8|9740.8|9742.5|9739.5|10
1762136700000|2025-11-03 02:25:00|9743.8|9740.8|9742.3|9739.3|9744.3|9741.3|9742.3|9739.3|8
1762137000000|2025-11-03 02:30:00|9742|9739|9739.6|9736.6|9742.3|9739.3|9739.3|9736.3|13
1762137300000|2025-11-03 02:35:00|9739.3|9736.3|9738.1|9735.1|9739.8|9736.8|9736.6|9733.6|5
1762137600000|2025-11-03 02:40:00|9738.4|9735.4|9741.3|9738.3|9741.6|9738.6|9738.1|9735.1|11
1762137900000|2025-11-03 02:45:00|9741.1|9738.1|9742.2|9739.2|9742.2|9739.2|9740.1|9737.1|12
1762138200000|2025-11-03 02:50:00|9742.7|9739.7|9743.3|9740.3|9743.6|9740.6|9742.3|9739.3|20
1762138500000|2025-11-03 02:55:00|9743.1|9740.1|9742.1|9739.1|9743.3|9740.3|9742.1|9739.1|3
1762138800000|2025-11-03 03:00:00|9742.3|9739.3|9740.8|9737.8|9742.6|9739.6|9740.8|9737.8|3
1762139100000|2025-11-03 03:05:00|9741.1|9738.1|9739.1|9736.1|9741.6|9738.6|9738.8|9735.8|12
1762139400000|2025-11-03 03:10:00|9738.8|9735.8|9737.6|9734.6|9739.4|9736.4|9737.4|9734.4|1
1762139700000|2025-11-03 03:15:00|9737.3|9734.3|9736.8|9733.8|9738.1|9735.1|9736.6|9733.6|7
1762140000000|2025-11-03 03:20:00|9736.6|9733.6|9733.1|9730.1|9736.6|9733.6|9732.3|9729.3|5
1762140300000|2025-11-03 03:25:00|9732.8|9729.8|9734.8|9731.8|9735.3|9732.3|9732.1|9729.1|5
1762140600000|2025-11-03 03:30:00|9735|9732|9739.1|9736.1|9739.1|9736.1|9734.6|9731.6|4
1762140900000|2025-11-03 03:35:00|9738.9|9735.9|9739.4|9736.4|9739.9|9736.9|9738.6|9735.6|7
1762141200000|2025-11-03 03:40:00|9739.1|9736.1|9739|9736|9739.4|9736.4|9737.9|9734.9|3
1762141500000|2025-11-03 03:45:00|9738.7|9735.7|9739.2|9736.2|9739.4|9736.4|9738.5|9735.5|1
1762141800000|2025-11-03 03:50:00|9739.7|9736.7|9739.8|9736.8|9740.5|9737.5|9739.1|9736.1|5
1762142100000|2025-11-03 03:55:00|9740|9737|9740.5|9737.5|9740.5|9737.5|9739.5|9736.5|3
1762142400000|2025-11-03 04:00:00|9740.3|9737.3|9737|9734|9740.5|9737.5|9735.6|9732.6|14
1762142700000|2025-11-03 04:05:00|9737.2|9734.2|9738.5|9735.5|9739.2|9736.2|9736.5|9733.5|4
1762143000000|2025-11-03 04:10:00|9738.7|9735.7|9739.2|9736.2|9739.5|9736.5|9738|9735|4
1762143300000|2025-11-03 04:15:00|9739|9736|9737.5|9734.5|9739|9736|9737.1|9734.1|3
1762143600000|2025-11-03 04:20:00|9737.3|9734.3|9738.5|9735.5|9739|9736|9737|9734|6
1762143900000|2025-11-03 04:25:00|9738.8|9735.8|9739.1|9736.1|9739.8|9736.8|9738.5|9735.5|5
1762144200000|2025-11-03 04:30:00|9739.4|9736.4|9740.1|9737.1|9740.4|9737.4|9738.9|9735.9|1
1762144500000|2025-11-03 04:35:00|9739.9|9736.9|9740.7|9737.7|9740.9|9737.9|9739.6|9736.6|3
1762144800000|2025-11-03 04:40:00|9740.4|9737.4|9738.2|9735.2|9740.9|9737.9|9737.9|9734.9|3
1762145100000|2025-11-03 04:45:00|9738.9|9735.9|9738.7|9735.7|9738.9|9735.9|9737.4|9734.4|4
1762145400000|2025-11-03 04:50:00|9738.5|9735.5|9738.2|9735.2|9738.7|9735.7|9738|9735|2
1762145700000|2025-11-03 04:55:00|9738.5|9735.5|9738.8|9735.8|9739|9736|9737.5|9734.5|1
1762146000000|2025-11-03 05:00:00|9738.5|9735.5|9740|9737|9740|9737|9738.5|9735.5|8
1762146300000|2025-11-03 05:05:00|9739.8|9736.8|9740.7|9737.7|9741|9738|9739.3|9736.3|7
1762146600000|2025-11-03 05:10:00|9741|9738|9741.8|9738.8|9743.1|9740.1|9741|9738|12
1762146900000|2025-11-03 05:15:00|9741.6|9738.6|9739.2|9736.2|9741.6|9738.6|9738.7|9735.7|12
1762147200000|2025-11-03 05:20:00|9739|9736|9736.9|9733.9|9739.5|9736.5|9736.9|9733.9|14
1762147500000|2025-11-03 05:25:00|9737.2|9734.2|9738.2|9735.2|9738.5|9735.5|9736.7|9733.7|14
1762147800000|2025-11-03 05:30:00|9738.5|9735.5|9738.4|9735.4|9738.9|9735.9|9738.1|9735.1|0
1762148100000|2025-11-03 05:35:00|9738.1|9735.1|9739.7|9736.7|9741.2|9738.2|9738.1|9735.1|10
1762148400000|2025-11-03 05:40:00|9739.5|9736.5|9741.4|9738.4|9742.4|9739.4|9739.5|9736.5|22
1762148700000|2025-11-03 05:45:00|9741.7|9738.7|9741|9738|9741.9|9738.9|9740.6|9737.6|9
1762149000000|2025-11-03 05:50:00|9741.3|9738.3|9741.1|9738.1|9742.6|9739.6|9740.5|9737.5|5
1762149300000|2025-11-03 05:55:00|9740.9|9737.9|9740.2|9737.2|9741.4|9738.4|9740.1|9737.1|4
1762149600000|2025-11-03 06:00:00|9740.7|9737.7|9741.8|9738.8|9742.9|9739.9|9740.2|9737.2|5
1762149900000|2025-11-03 06:05:00|9742.2|9739.2|9741.5|9738.5|9743.2|9740.2|9741.2|9738.2|11
1762150200000|2025-11-03 06:10:00|9741.2|9738.2|9740.9|9737.9|9741.7|9738.7|9740.1|9737.1|6
1762150500000|2025-11-03 06:15:00|9741.1|9738.1|9739.9|9736.9|9741.9|9738.9|9739.9|9736.9|41
1762150800000|2025-11-03 06:20:00|9740.2|9737.2|9738.1|9735.1|9740.2|9737.2|9738.1|9735.1|3
1762151100000|2025-11-03 06:25:00|9737.8|9734.8|9734.2|9731.2|9738.1|9735.1|9733.7|9730.7|11
1762151400000|2025-11-03 06:30:00|9734.5|9731.5|9735.7|9732.7|9735.7|9732.7|9733.2|9730.2|4
1762151700000|2025-11-03 06:35:00|9735.9|9732.9|9735.4|9732.4|9737.4|9734.4|9735.4|9732.4|8
1762152000000|2025-11-03 06:40:00|9736.2|9733.2|9734.9|9731.9|9736.8|9733.8|9734.7|9731.7|15
1762152300000|2025-11-03 06:45:00|9734.4|9731.4|9734.9|9731.9|9735.2|9732.2|9732.8|9729.8|57
1762152600000|2025-11-03 06:50:00|9735.2|9732.2|9738|9735|9738.3|9735.3|9734.2|9731.2|40
1762152900000|2025-11-03 06:55:00|9737.4|9734.4|9735.1|9732.1|9737.9|9734.9|9735.1|9732.1|1
1762153200000|2025-11-03 07:00:00|9734.9|9731.9|9733.5|9731.5|9735.1|9733.1|9731.3|9729.3|272
1762153500000|2025-11-03 07:05:00|9734|9732|9731|9729|9734|9732|9730.4|9728.4|110
1762153800000|2025-11-03 07:10:00|9730.8|9728.8|9732|9730|9732.3|9730.3|9728.7|9726.7|84
1762154100000|2025-11-03 07:15:00|9731.8|9729.8|9732.1|9730.1|9733|9731|9730.8|9728.8|121
1762154400000|2025-11-03 07:20:00|9732.4|9730.4|9734.3|9732.3|9734.4|9732.4|9732.3|9730.3|100
1762154700000|2025-11-03 07:25:00|9734.2|9732.2|9731.6|9729.6|9735.2|9733.2|9731.3|9729.3|81
1762155000000|2025-11-03 07:30:00|9731.8|9729.8|9727.9|9725.9|9732.2|9730.2|9727.7|9725.7|143
1762155300000|2025-11-03 07:35:00|9727.8|9725.8|9731.2|9729.2|9732.6|9730.6|9725.1|9723.1|147
1762155600000|2025-11-03 07:40:00|9731.7|9729.7|9734.9|9732.9|9735.4|9733.4|9729.2|9727.2|151
1762155900000|2025-11-03 07:45:00|9734.4|9732.4|9734.8|9732.8|9736.3|9734.3|9732.8|9730.8|220
1762156200000|2025-11-03 07:50:00|9734.5|9732.5|9735.8|9733.8|9737.1|9735.1|9733.8|9731.8|146
1762156500000|2025-11-03 07:55:00|9736|9734|9732.3|9730.3|9738.5|9736.5|9732.3|9730.3|397
1762156800000|2025-11-03 08:00:00|9732.1|9731.1|9738.4|9737.4|9740.9|9739.9|9728.6|9727.6|1855
1762157100000|2025-11-03 08:05:00|9738.6|9737.6|9730.7|9729.7|9738.6|9737.6|9727.7|9726.7|919
1762157400000|2025-11-03 08:10:00|9731|9730|9732.9|9731.9|9735.4|9734.4|9729.4|9728.4|412
1762157700000|2025-11-03 08:15:00|9733.2|9732.2|9730.1|9729.1|9733.5|9732.5|9727|9726|466
1762158000000|2025-11-03 08:20:00|9730.3|9729.3|9731.7|9730.7|9731.9|9730.9|9726.4|9725.4|325
1762158300000|2025-11-03 08:25:00|9731.4|9730.4|9735.8|9734.8|9735.8|9734.8|9729.9|9728.9|396
1762158600000|2025-11-03 08:30:00|9737.1|9736.1|9738.2|9737.2|9739.5|9738.5|9734.9|9733.9|508
1762158900000|2025-11-03 08:35:00|9737.9|9736.9|9736.9|9735.9|9738.4|9737.4|9734.7|9733.7|424
1762159200000|2025-11-03 08:40:00|9737.4|9736.4|9738.9|9737.9|9739.7|9738.7|9735.9|9734.9|266
1762159500000|2025-11-03 08:45:00|9739.4|9738.4|9739.1|9738.1|9741.2|9740.2|9737.9|9736.9|268
1762159800000|2025-11-03 08:50:00|9738.4|9737.4|9741.8|9740.8|9742.9|9741.9|9737.4|9736.4|257
1762160100000|2025-11-03 08:55:00|9742|9741|9735.5|9734.5|9742|9741|9735|9734|257
1762160400000|2025-11-03 09:00:00|9736|9735|9733.2|9732.2|9737.2|9736.2|9731.7|9730.7|244
1762160700000|2025-11-03 09:05:00|9733.9|9732.9|9732.4|9731.4|9735.9|9734.9|9731.9|9730.9|236
1762161000000|2025-11-03 09:10:00|9732.5|9731.5|9729.5|9728.5|9732.8|9731.8|9727.8|9726.8|283
1762161300000|2025-11-03 09:15:00|9729.3|9728.3|9732.2|9731.2|9733.6|9732.6|9726.6|9725.6|196
1762161600000|2025-11-03 09:20:00|9732|9731|9735.8|9734.8|9737.8|9736.8|9731.1|9730.1|300
1762161900000|2025-11-03 09:25:00|9736.1|9735.1|9736.2|9735.2|9736.4|9735.4|9733.6|9732.6|188
1762162200000|2025-11-03 09:30:00|9736.1|9735.1|9729.3|9728.3|9736.6|9735.6|9729.1|9728.1|142
1762162500000|2025-11-03 09:35:00|9728.8|9727.8|9729.7|9728.7|9731.2|9730.2|9726.7|9725.7|174
1762162800000|2025-11-03 09:40:00|9730.2|9729.2|9727.4|9726.4|9731.7|9730.7|9727.4|9726.4|130
1762163100000|2025-11-03 09:45:00|9727.7|9726.7|9724.8|9723.8|9727.9|9726.9|9722.3|9721.3|145
1762163400000|2025-11-03 09:50:00|9724.7|9723.7|9725.1|9724.1|9725.3|9724.3|9723.3|9722.3|147
1762163700000|2025-11-03 09:55:00|9724.8|9723.8|9724.9|9723.9|9727.3|9726.3|9723.6|9722.6|111
1762164000000|2025-11-03 10:00:00|9724.3|9723.3|9725.8|9724.8|9727.3|9726.3|9724|9723|104
1762164300000|2025-11-03 10:05:00|9725.3|9724.3|9727|9726|9727.2|9726.2|9724.1|9723.1|234
1762164600000|2025-11-03 10:10:00|9726.7|9725.7|9719.9|9718.9|9726.9|9725.9|9719.9|9718.9|422
1762164900000|2025-11-03 10:15:00|9719.8|9718.8|9722.8|9721.8|9724.9|9723.9|9719|9718|306
1762165200000|2025-11-03 10:20:00|9724.1|9723.1|9725.3|9724.3|9727.4|9726.4|9723.3|9722.3|599
1762165500000|2025-11-03 10:25:00|9725.1|9724.1|9724.3|9723.3|9725.4|9724.4|9722.8|9721.8|231
1762165800000|2025-11-03 10:30:00|9723.5|9722.5|9726.3|9725.3|9726.8|9725.8|9722.2|9721.2|105
1762166100000|2025-11-03 10:35:00|9726.6|9725.6|9728.9|9727.9|9729.7|9728.7|9726.6|9725.6|242
1762166400000|2025-11-03 10:40:00|9728.7|9727.7|9730.3|9729.3|9731.3|9730.3|9728.1|9727.1|115
1762166700000|2025-11-03 10:45:00|9729.9|9728.9|9732.4|9731.4|9734.3|9733.3|9729.4|9728.4|115
1762167000000|2025-11-03 10:50:00|9732.2|9731.2|9729.8|9728.8|9732.5|9731.5|9729.5|9728.5|114
1762167300000|2025-11-03 10:55:00|9730.3|9729.3|9730.7|9729.7|9732.1|9731.1|9729.4|9728.4|106
1762167600000|2025-11-03 11:00:00|9730.9|9729.9|9730.1|9729.1|9733.4|9732.4|9728.9|9727.9|351
1762167900000|2025-11-03 11:05:00|9729.9|9728.9|9730.6|9729.6|9732.9|9731.9|9728.9|9727.9|154
1762168200000|2025-11-03 11:10:00|9730.8|9729.8|9726.9|9725.9|9731.1|9730.1|9726.9|9725.9|157
1762168500000|2025-11-03 11:15:00|9727.2|9726.2|9724.1|9723.1|9727.7|9726.7|9723.8|9722.8|162
1762168800000|2025-11-03 11:20:00|9724.4|9723.4|9722.5|9721.5|9724.7|9723.7|9721.2|9720.2|119
1762169100000|2025-11-03 11:25:00|9722.8|9721.8|9725.8|9724.8|9726.3|9725.3|9722.3|9721.3|154
1762169400000|2025-11-03 11:30:00|9725.5|9724.5|9726.8|9725.8|9729.5|9728.5|9724.7|9723.7|211
1762169700000|2025-11-03 11:35:00|9726.3|9725.3|9730.7|9729.7|9730.7|9729.7|9726.3|9725.3|142
1762170000000|2025-11-03 11:40:00|9731.4|9730.4|9733.4|9732.4|9733.8|9732.8|9730.7|9729.7|139
1762170300000|2025-11-03 11:45:00|9733.6|9732.6|9734.7|9733.7|9735.4|9734.4|9733.1|9732.1|184
1762170600000|2025-11-03 11:50:00|9733.7|9732.7|9734|9733|9734.7|9733.7|9732.2|9731.2|164
1762170900000|2025-11-03 11:55:00|9733.7|9732.7|9730.8|9729.8|9734|9733|9729|9728|224
1762171200000|2025-11-03 12:00:00|9731.4|9730.4|9735|9734|9735.1|9734.1|9731.4|9730.4|273
1762171500000|2025-11-03 12:05:00|9734.7|9733.7|9732.2|9731.2|9735|9734|9730.6|9729.6|193
1762171800000|2025-11-03 12:10:00|9732.1|9731.1|9729.6|9728.6|9732.4|9731.4|9728|9727|160
1762172100000|2025-11-03 12:15:00|9729.8|9728.8|9731.6|9730.6|9732.1|9731.1|9729.5|9728.5|178
1762172400000|2025-11-03 12:20:00|9731.4|9730.4|9732.8|9731.8|9734.3|9733.3|9730.7|9729.7|137
1762172700000|2025-11-03 12:25:00|9733|9732|9732.4|9731.4|9733|9732|9730.6|9729.6|118
1762173000000|2025-11-03 12:30:00|9731.4|9730.4|9732.4|9731.4|9732.7|9731.7|9729|9728|167
1762173300000|2025-11-03 12:35:00|9732.2|9731.2|9729.2|9728.2|9732.2|9731.2|9728.7|9727.7|140
1762173600000|2025-11-03 12:40:00|9729.1|9728.1|9729.4|9728.4|9731.9|9730.9|9728.8|9727.8|199
1762173900000|2025-11-03 12:45:00|9729.2|9728.2|9726.2|9725.2|9729.9|9728.9|9725.3|9724.3|322
1762174200000|2025-11-03 12:50:00|9727.1|9726.1|9726.9|9725.9|9728.6|9727.6|9725.9|9724.9|247
1762174500000|2025-11-03 12:55:00|9726.7|9725.7|9724.9|9723.9|9726.7|9725.7|9724.1|9723.1|130
1762174800000|2025-11-03 13:00:00|9724.7|9723.7|9717.7|9716.7|9724.9|9723.9|9717.7|9716.7|296
1762175100000|2025-11-03 13:05:00|9717.2|9716.2|9713.4|9712.4|9718.6|9717.6|9713.3|9712.3|340
1762175400000|2025-11-03 13:10:00|9713.7|9712.7|9717.9|9716.9|9717.9|9716.9|9713.2|9712.2|223
1762175700000|2025-11-03 13:15:00|9718.4|9717.4|9714.9|9713.9|9720.2|9719.2|9714.9|9713.9|260
1762176000000|2025-11-03 13:20:00|9714.1|9713.1|9715.6|9714.6|9717.1|9716.1|9712.1|9711.1|258
1762176300000|2025-11-03 13:25:00|9714.6|9713.6|9713.8|9712.8|9717.1|9716.1|9712.6|9711.6|607
1762176600000|2025-11-03 13:30:00|9713.9|9712.9|9714.8|9713.8|9717.2|9716.2|9713.4|9712.4|368
1762176900000|2025-11-03 13:35:00|9715.1|9714.1|9713.2|9712.2|9716.7|9715.7|9712.9|9711.9|294
1762177200000|2025-11-03 13:40:00|9713.4|9712.4|9713.4|9712.4|9715.9|9714.9|9712.1|9711.1|300
1762177500000|2025-11-03 13:45:00|9713.6|9712.6|9716.4|9715.4|9717.4|9716.4|9713.4|9712.4|304
1762177800000|2025-11-03 13:50:00|9716.1|9715.1|9716.3|9715.3|9717|9716|9714|9713|444
1762178100000|2025-11-03 13:55:00|9716.1|9715.1|9712.1|9711.1|9717|9716|9712.1|9711.1|468
1762178400000|2025-11-03 14:00:00|9711.8|9710.8|9714.3|9713.3|9715.6|9714.6|9710.1|9709.1|606
1762178700000|2025-11-03 14:05:00|9714.1|9713.1|9719.4|9718.4|9719.4|9718.4|9714.1|9713.1|225
1762179000000|2025-11-03 14:10:00|9719.7|9718.7|9721.9|9720.9|9722.4|9721.4|9718.6|9717.6|286
1762179300000|2025-11-03 14:15:00|9722.1|9721.1|9727|9726|9727.1|9726.1|9719.9|9718.9|370
1762179600000|2025-11-03 14:20:00|9726|9725|9725.9|9724.9|9727.3|9726.3|9723.4|9722.4|495
1762179900000|2025-11-03 14:25:00|9725.4|9724.4|9723.9|9722.9|9725.9|9724.9|9722.8|9721.8|400
1762180200000|2025-11-03 14:30:00|9723.6|9722.6|9711.1|9710.1|9723.6|9722.6|9708.5|9707.5|670
1762180500000|2025-11-03 14:35:00|9710.6|9709.6|9708.8|9707.8|9715.3|9714.3|9708.5|9707.5|650
1762180800000|2025-11-03 14:40:00|9709.4|9708.4|9704.4|9703.4|9709.4|9708.4|9703.9|9702.9|963
1762181100000|2025-11-03 14:45:00|9704.2|9703.2|9711.4|9710.4|9712.6|9711.6|9701.2|9700.2|626
1762181400000|2025-11-03 14:50:00|9711.1|9710.1|9706|9705|9711.1|9710.1|9704.7|9703.7|808
1762181700000|2025-11-03 14:55:00|9705.7|9704.7|9709.3|9708.3|9710.4|9709.4|9704.6|9703.6|425
1762182000000|2025-11-03 15:00:00|9709.6|9708.6|9710.1|9709.1|9713.2|9712.2|9704.8|9703.8|766
1762182300000|2025-11-03 15:05:00|9710.3|9709.3|9705.7|9704.7|9710.6|9709.6|9704.1|9703.1|553
1762182600000|2025-11-03 15:10:00|9706.1|9705.1|9704.6|9703.6|9709.5|9708.5|9704.6|9703.6|419
1762182900000|2025-11-03 15:15:00|9704.8|9703.8|9708.5|9707.5|9709.6|9708.6|9704.1|9703.1|463
1762183200000|2025-11-03 15:20:00|9708.3|9707.3|9707.4|9706.4|9711.8|9710.8|9706.1|9705.1|516
1762183500000|2025-11-03 15:25:00|9707.7|9706.7|9697.8|9696.8|9707.7|9706.7|9697.6|9696.6|651
1762183800000|2025-11-03 15:30:00|9698.1|9697.1|9699.9|9698.9|9704|9703|9697.4|9696.4|590
1762184100000|2025-11-03 15:35:00|9699.4|9698.4|9709.6|9708.6|9709.9|9708.9|9696.8|9695.8|419
1762184400000|2025-11-03 15:40:00|9709.2|9708.2|9710.6|9709.6|9711.8|9710.8|9706.7|9705.7|483
1762184700000|2025-11-03 15:45:00|9710.3|9709.3|9707.9|9706.9|9712.1|9711.1|9707.7|9706.7|429
1762185000000|2025-11-03 15:50:00|9708.4|9707.4|9705.6|9704.6|9710.6|9709.6|9705.1|9704.1|447
1762185300000|2025-11-03 15:55:00|9705.3|9704.3|9706.1|9705.1|9709.1|9708.1|9704.3|9703.3|464
1762185600000|2025-11-03 16:00:00|9706.5|9705.5|9703|9702|9707.5|9706.5|9702.7|9701.7|432
1762185900000|2025-11-03 16:05:00|9702.7|9701.7|9703.9|9702.9|9706.7|9705.7|9700.9|9699.9|383
1762186200000|2025-11-03 16:10:00|9703.6|9702.6|9701.7|9700.7|9703.9|9702.9|9698|9697|462
1762186500000|2025-11-03 16:15:00|9701.5|9700.5|9705.5|9704.5|9705.5|9704.5|9700.5|9699.5|541
1762186800000|2025-11-03 16:20:00|9706|9705|9702.2|9701.2|9706.5|9705.5|9701.9|9700.9|581
1762187100000|2025-11-03 16:25:00|9701.7|9700.7|9698.7|9696.7|9702|9701|9695.7|9694.7|2609
1762187400000|2025-11-03 16:30:00|9698.5|9696.5|9702.8|9700.8|9704.4|9702.4|9694.6|9692.6|2980
1762187700000|2025-11-03 16:35:00|9702.5|9700.5|9702|9700|9703.7|9701.7|9698.2|9696.2|1354
1762188000000|2025-11-03 16:40:00|9702.2|9700.2|9702.1|9700.1|9705.5|9703.5|9701.4|9699.4|213
1762188300000|2025-11-03 16:45:00|9702.4|9700.4|9698.6|9696.6|9705.3|9703.3|9698.6|9696.6|181
1762188600000|2025-11-03 16:50:00|9698.3|9696.3|9700|9698|9701.2|9699.2|9697.6|9695.6|188
1762188900000|2025-11-03 16:55:00|9700.2|9698.2|9700.1|9698.1|9700.6|9698.6|9697.6|9695.6|167
1762189200000|2025-11-03 17:00:00|9699.9|9697.9|9695.9|9693.9|9699.9|9697.9|9695.1|9693.1|161
1762189500000|2025-11-03 17:05:00|9696.1|9694.1|9700|9698|9701.7|9699.7|9695.9|9693.9|57
1762189800000|2025-11-03 17:10:00|9700.2|9698.2|9700.2|9698.2|9701|9699|9699.5|9697.5|87
1762190100000|2025-11-03 17:15:00|9700.5|9698.5|9698.6|9696.6|9701.5|9699.5|9696.4|9694.4|193
1762190400000|2025-11-03 17:20:00|9699.1|9697.1|9698.2|9696.2|9701.7|9699.7|9697.5|9695.5|68
1762190700000|2025-11-03 17:25:00|9698|9696|9695.1|9693.1|9698|9696|9692.6|9690.6|88
1762191000000|2025-11-03 17:30:00|9695.4|9693.4|9701|9699|9702.5|9700.5|9695.4|9693.4|63
1762191300000|2025-11-03 17:35:00|9700.7|9698.7|9704.4|9702.4|9704.9|9702.9|9699.6|9697.6|189
1762191600000|2025-11-03 17:40:00|9704.7|9702.7|9702.6|9700.6|9705.8|9703.8|9702.2|9700.2|86
1762191900000|2025-11-03 17:45:00|9703.1|9701.1|9704.1|9702.1|9704.6|9702.6|9702.3|9700.3|67
1762192200000|2025-11-03 17:50:00|9703.9|9701.9|9705.1|9703.1|9706.7|9704.7|9703.4|9701.4|53
1762192500000|2025-11-03 17:55:00|9704.9|9702.9|9704|9702|9705.4|9703.4|9703.1|9701.1|86
1762192800000|2025-11-03 18:00:00|9704.3|9702.3|9703.7|9701.7|9705.5|9703.5|9703.2|9701.2|65
1762193100000|2025-11-03 18:05:00|9703.5|9701.5|9706.3|9704.3|9706.8|9704.8|9703.5|9701.5|73
1762193400000|2025-11-03 18:10:00|9706.1|9704.1|9708|9706|9708.9|9706.9|9706.1|9704.1|45
1762193700000|2025-11-03 18:15:00|9707.2|9705.2|9708.8|9706.8|9709.8|9707.8|9707|9705|68
1762194000000|2025-11-03 18:20:00|9709|9707|9706.9|9704.9|9709|9707|9706.6|9704.6|31
1762194300000|2025-11-03 18:25:00|9706.6|9704.6|9703.5|9701.5|9707.5|9705.5|9703.5|9701.5|92
1762194600000|2025-11-03 18:30:00|9703.8|9701.8|9707.5|9705.5|9708|9706|9703.7|9701.7|48
1762194900000|2025-11-03 18:35:00|9707.7|9705.7|9709.1|9707.1|9710|9708|9707.5|9705.5|101
1762195200000|2025-11-03 18:40:00|9709.3|9707.3|9709|9707|9710.2|9708.2|9708.3|9706.3|41
1762195500000|2025-11-03 18:45:00|9709.5|9707.5|9706.5|9704.5|9710.5|9708.5|9706.5|9704.5|38
1762195800000|2025-11-03 18:50:00|9706.3|9704.3|9705.5|9703.5|9707.5|9705.5|9704.4|9702.4|22
1762196100000|2025-11-03 18:55:00|9705.7|9703.7|9706.7|9704.7|9708.5|9706.5|9705.3|9703.3|27
1762196400000|2025-11-03 19:00:00|9707|9705|9705.4|9703.4|9708.2|9706.2|9703.9|9701.9|101
1762196700000|2025-11-03 19:05:00|9705.9|9703.9|9706.3|9704.3|9707.8|9705.8|9705.3|9703.3|46
1762197000000|2025-11-03 19:10:00|9706.8|9704.8|9705.3|9703.3|9707.3|9705.3|9705.1|9703.1|76
1762197300000|2025-11-03 19:15:00|9704.8|9702.8|9706.9|9704.9|9707.4|9705.4|9704.8|9702.8|42
1762197600000|2025-11-03 19:20:00|9707.2|9705.2|9708.8|9706.8|9709.4|9707.4|9707.2|9705.2|38
1762197900000|2025-11-03 19:25:00|9708.6|9706.6|9708.9|9706.9|9709.3|9707.3|9707.6|9705.6|21
1762198200000|2025-11-03 19:30:00|9708.7|9706.7|9711|9709|9711.5|9709.5|9707.3|9705.3|34
1762198500000|2025-11-03 19:35:00|9710.7|9708.7|9707.7|9705.7|9710.7|9708.7|9707.2|9705.2|123
1762198800000|2025-11-03 19:40:00|9707.5|9705.5|9706.3|9704.3|9708|9706|9704.3|9702.3|48
1762199100000|2025-11-03 19:45:00|9706.6|9704.6|9709.1|9707.1|9710.1|9708.1|9706.6|9704.6|34
1762199400000|2025-11-03 19:50:00|9708.8|9706.8|9708.7|9706.7|9708.8|9706.8|9706.8|9704.8|25
1762199700000|2025-11-03 19:55:00|9708.5|9706.5|9706.7|9704.7|9708.7|9706.7|9706.2|9704.2|40
1762200000000|2025-11-03 20:00:00|9707.2|9705.2|9708.4|9706.4|9709|9707|9706.2|9704.2|56
1762200300000|2025-11-03 20:05:00|9708.6|9706.6|9706.7|9704.7|9708.9|9706.9|9706.4|9704.4|21
1762200600000|2025-11-03 20:10:00|9706.4|9704.4|9706.6|9704.6|9707.9|9705.9|9705.8|9703.8|27
1762200900000|2025-11-03 20:15:00|9706.8|9704.8|9708.2|9706.2|9708.8|9706.8|9706.1|9704.1|27
1762201200000|2025-11-03 20:20:00|9708|9706|9704.2|9702.2|9708|9706|9704|9702|36
1762201500000|2025-11-03 20:25:00|9704|9702|9704.2|9702.2|9705.5|9703.5|9703.5|9701.5|56
1762201800000|2025-11-03 20:30:00|9703.9|9701.9|9702.3|9700.3|9705.3|9703.3|9702.1|9700.1|55
1762202100000|2025-11-03 20:35:00|9702.1|9700.1|9704.6|9702.6|9705.4|9703.4|9702.1|9700.1|34
1762202400000|2025-11-03 20:40:00|9704.8|9702.8|9703.3|9701.3|9705.9|9703.9|9703.3|9701.3|81
1762202700000|2025-11-03 20:45:00|9703.6|9701.6|9700.8|9698.8|9704.6|9702.6|9700.3|9698.3|115
1762203000000|2025-11-03 20:50:00|9701.3|9699.3|9702.6|9700.6|9703.9|9701.9|9700.6|9698.6|259
1762203300000|2025-11-03 20:55:00|9702.1|9700.1|9703.7|9699.7|9706.1|9704.1|9701.4|9699.4|287
1762203600000|2025-11-03 21:00:00|9703.8|9699.8|9705.5|9701.5|9705.8|9701.8|9703.2|9699.2|0
1762203900000|2025-11-03 21:05:00|9706.5|9702.5|9705.6|9701.6|9709.1|9705.1|9705.6|9701.6|0
1762204200000|2025-11-03 21:10:00|9705.5|9701.5|9705.6|9701.6|9705.8|9701.8|9703.9|9699.9|0
1762204500000|2025-11-03 21:15:00|9705.5|9701.5|9705|9701|9705.6|9701.6|9703.7|9699.7|0
1762204800000|2025-11-03 21:20:00|9704.9|9700.9|9703.8|9699.8|9705.3|9701.3|9703.7|9699.7|0
1762205100000|2025-11-03 21:25:00|9703.9|9699.9|9703.5|9699.5|9704.3|9700.3|9703.5|9699.5|0
1762205400000|2025-11-03 21:30:00|9703.6|9699.6|9704.1|9700.1|9704.1|9700.1|9703.5|9699.5|0
1762205700000|2025-11-03 21:35:00|9704|9700|9704|9700|9704.2|9700.2|9703.4|9699.4|0
1762206000000|2025-11-03 21:40:00|9704.1|9700.1|9704.1|9700.1|9704.8|9700.8|9703.9|9699.9|0
1762206300000|2025-11-03 21:45:00|9704.2|9700.2|9704.1|9700.1|9704.5|9700.5|9703.9|9699.9|0
1762206600000|2025-11-03 21:50:00|9704.2|9700.2|9704.9|9700.9|9705.3|9701.3|9703.9|9699.9|0
1762206900000|2025-11-03 21:55:00|9705|9701|9705|9701|9705.1|9701.1|9704.7|9700.7|0
1762207200000|2025-11-03 22:00:00|9704.9|9700.9|9705.7|9701.7|9706.1|9702.1|9704.9|9700.9|0
1762207500000|2025-11-03 22:05:00|9705.8|9701.8|9705.8|9701.8|9706.2|9702.2|9705.6|9701.6|0
1762207800000|2025-11-03 22:10:00|9705.9|9701.9|9706.6|9702.6|9706.6|9702.6|9705.6|9701.6|0
1762208100000|2025-11-03 22:15:00|9706.4|9702.4|9706|9702|9706.6|9702.6|9705.8|9701.8|0
1762208400000|2025-11-03 22:20:00|9706.1|9702.1|9706.3|9702.3|9706.3|9702.3|9706.1|9702.1|0
1762208700000|2025-11-03 22:25:00|9706.2|9702.2|9707.4|9703.4|9707.7|9703.7|9706.2|9702.2|0
1762209000000|2025-11-03 22:30:00|9707.5|9703.5|9707.7|9703.7|9707.7|9703.7|9707.5|9703.5|0
1762209300000|2025-11-03 22:35:00|9707.8|9703.8|9707.7|9703.7|9707.8|9703.8|9707.7|9703.7|0
1762209600000|2025-11-03 22:40:00|9707.8|9703.8|9707.9|9703.9|9707.9|9703.9|9707.8|9703.8|0
1762209900000|2025-11-03 22:45:00|9707.8|9703.8|9707.6|9703.6|9707.8|9703.8|9707.6|9703.6|0
1762210200000|2025-11-03 22:50:00|9707.7|9703.7|9707.4|9703.4|9707.8|9703.8|9707.3|9703.3|0
1762210500000|2025-11-03 22:55:00|9707.3|9703.3|9706.7|9702.7|9707.5|9703.5|9706.5|9702.5|0
1762210800000|2025-11-03 23:00:00|9706.4|9702.4|9706.5|9702.5|9706.7|9702.7|9705|9701|0
1762211100000|2025-11-03 23:05:00|9706.6|9702.6|9704.5|9700.5|9706.6|9702.6|9704.4|9700.4|0
1762211400000|2025-11-03 23:10:00|9704.6|9700.6|9703.9|9699.9|9704.6|9700.6|9703.6|9699.6|0
1762211700000|2025-11-03 23:15:00|9703.8|9699.8|9703.7|9699.7|9704.4|9700.4|9703.1|9699.1|0
1762212000000|2025-11-03 23:20:00|9703.6|9699.6|9703.1|9699.1|9703.7|9699.7|9702.3|9698.3|0
1762212300000|2025-11-03 23:25:00|9703.2|9699.2|9704|9700|9704.3|9700.3|9703|9699|0
1762212600000|2025-11-03 23:30:00|9703.9|9699.9|9703.2|9699.2|9703.9|9699.9|9702.5|9698.5|0
1762212900000|2025-11-03 23:35:00|9703.1|9699.1|9702.3|9698.3|9703.1|9699.1|9702.3|9698.3|0
1762213200000|2025-11-03 23:40:00|9702.4|9698.4|9701.8|9697.8|9702.4|9698.4|9701|9697|0
1762213500000|2025-11-03 23:45:00|9701.7|9697.7|9701.9|9697.9|9702.4|9698.4|9701.1|9697.1|0
1762213800000|2025-11-03 23:50:00|9702|9698|9700|9696|9702|9698|9699.5|9695.5|0
1762214100000|2025-11-03 23:55:00|9700.1|9696.1|9700.4|9696.4|9700.4|9696.4|9699.3|9695.3|0
1762214400000|2025-11-04 00:00:00|9700.3|9696.3|9697.2|9693.2|9700.3|9696.3|9697.2|9693.2|0
1762214700000|2025-11-04 00:05:00|9697.3|9693.3|9695.5|9691.5|9697.7|9693.7|9695.3|9691.3|0
1762215000000|2025-11-04 00:10:00|9695.6|9691.6|9696.4|9692.4|9696.9|9692.9|9695.4|9691.4|0
1762215300000|2025-11-04 00:15:00|9696.3|9692.3|9689.6|9685.6|9699|9695|9687.7|9683.7|0
1762215600000|2025-11-04 00:20:00|9689.5|9685.5|9690.1|9686.1|9690.4|9686.4|9687.7|9683.7|0
1762215900000|2025-11-04 00:25:00|9690|9686|9688.9|9684.9|9690.2|9686.2|9687.3|9683.3|0
1762216200000|2025-11-04 00:30:00|9688.5|9684.5|9691.2|9687.2|9692.6|9688.6|9688.1|9684.1|0
1762216500000|2025-11-04 00:35:00|9691.3|9687.3|9693.2|9689.2|9693.2|9689.2|9690.4|9686.4|0
1762216800000|2025-11-04 00:40:00|9693.3|9689.3|9693.9|9689.9|9694.9|9690.9|9693.1|9689.1|0
1762217100000|2025-11-04 00:45:00|9693.8|9689.8|9696.5|9692.5|9696.9|9692.9|9693|9689|0
1762217400000|2025-11-04 00:50:00|9696.6|9692.6|9696.5|9692.5|9697.4|9693.4|9695.8|9691.8|0
1762217700000|2025-11-04 00:55:00|9696.6|9692.6|9696.4|9692.4|9696.8|9692.8|9695.1|9691.1|0
1762218000000|2025-11-04 01:00:00|9696.5|9692.5|9697.6|9694.6|9701.5|9698.5|9696.1|9692.5|148
1762218300000|2025-11-04 01:05:00|9697.3|9694.3|9697.6|9694.6|9701.8|9698.8|9697.1|9694.1|54
1762218600000|2025-11-04 01:10:00|9697.8|9694.8|9695.7|9692.7|9697.8|9694.8|9694|9691|44
1762218900000|2025-11-04 01:15:00|9696|9693|9698.5|9695.5|9698.7|9695.7|9696|9693|19
1762219200000|2025-11-04 01:20:00|9698.7|9695.7|9701|9698|9701.2|9698.2|9698.7|9695.7|17
1762219500000|2025-11-04 01:25:00|9700.7|9697.7|9700.8|9697.8|9702|9699|9700.3|9697.3|6
1762219800000|2025-11-04 01:30:00|9700.6|9697.6|9699.8|9696.8|9700.8|9697.8|9698.5|9695.5|32
1762220100000|2025-11-04 01:35:00|9700.1|9697.1|9699.4|9696.4|9700.8|9697.8|9698.1|9695.1|3
1762220400000|2025-11-04 01:40:00|9699.6|9696.6|9698.6|9695.6|9701|9698|9698.6|9695.6|3
1762220700000|2025-11-04 01:45:00|9698.4|9695.4|9698.1|9695.1|9698.6|9695.6|9697.9|9694.9|8
1762221000000|2025-11-04 01:50:00|9698.4|9695.4|9696.6|9693.6|9698.4|9695.4|9695.9|9692.9|10
1762221300000|2025-11-04 01:55:00|9696.4|9693.4|9697.1|9694.1|9698.3|9695.3|9696.4|9693.4|6
1762221600000|2025-11-04 02:00:00|9696.9|9693.9|9693.6|9690.6|9696.9|9693.9|9692.9|9689.9|26
1762221900000|2025-11-04 02:05:00|9693.4|9690.4|9695.4|9692.4|9696.1|9693.1|9693.4|9690.4|3
1762222200000|2025-11-04 02:10:00|9695.6|9692.6|9695.6|9692.6|9696.1|9693.1|9694.9|9691.9|1
1762222500000|2025-11-04 02:15:00|9695.4|9692.4|9694.7|9691.7|9695.6|9692.6|9693.2|9690.2|6
1762222800000|2025-11-04 02:20:00|9694.9|9691.9|9693.4|9690.4|9695.8|9692.8|9692.9|9689.9|2
1762223100000|2025-11-04 02:25:00|9693.2|9690.2|9692.7|9689.7|9694.2|9691.2|9692.4|9689.4|1
1762223400000|2025-11-04 02:30:00|9692.9|9689.9|9692.7|9689.7|9694.2|9691.2|9692.4|9689.4|11
1762223700000|2025-11-04 02:35:00|9692.9|9689.9|9694.1|9691.1|9694.9|9691.9|9692.6|9689.6|24
1762224000000|2025-11-04 02:40:00|9693.9|9690.9|9692|9689|9694.8|9691.8|9691|9688|16
1762224300000|2025-11-04 02:45:00|9692.2|9689.2|9692.6|9689.6|9694.5|9691.5|9691.8|9688.8|21
1762224600000|2025-11-04 02:50:00|9693.2|9690.2|9693.4|9690.4|9694.2|9691.2|9692.2|9689.2|3
1762224900000|2025-11-04 02:55:00|9693.9|9690.9|9691.2|9688.2|9694.4|9691.4|9691.2|9688.2|24
1762225200000|2025-11-04 03:00:00|9691.5|9688.5|9695.6|9692.6|9696.1|9693.1|9690.7|9687.7|28
1762225500000|2025-11-04 03:05:00|9695.3|9692.3|9696.8|9693.8|9697.3|9694.3|9695.3|9692.3|12
1762225800000|2025-11-04 03:10:00|9697.1|9694.1|9699.8|9696.8|9700.6|9697.6|9696.8|9693.8|21
1762226100000|2025-11-04 03:15:00|9699.6|9696.6|9699.3|9696.3|9699.8|9696.8|9698.6|9695.6|28
1762226400000|2025-11-04 03:20:00|9699.6|9696.6|9699.1|9696.1|9700.3|9697.3|9698.6|9695.6|8
1762226700000|2025-11-04 03:25:00|9699.3|9696.3|9701|9698|9701|9698|9699|9696|15
1762227000000|2025-11-04 03:30:00|9701.2|9698.2|9699|9696|9701.7|9698.7|9697.7|9694.7|41
1762227300000|2025-11-04 03:35:00|9699.2|9696.2|9698.9|9695.9|9700|9697|9696.2|9693.2|17
1762227600000|2025-11-04 03:40:00|9699.4|9696.4|9697.6|9694.6|9699.4|9696.4|9696.3|9693.3|20
1762227900000|2025-11-04 03:45:00|9697.8|9694.8|9695.4|9692.4|9697.8|9694.8|9695.4|9692.4|4
1762228200000|2025-11-04 03:50:00|9695.9|9692.9|9696.9|9693.9|9697.1|9694.1|9695.9|9692.9|3
1762228500000|2025-11-04 03:55:00|9697.4|9694.4|9695.9|9692.9|9697.6|9694.6|9695.6|9692.6|0
1762228800000|2025-11-04 04:00:00|9695.6|9692.6|9695.6|9692.6|9696.4|9693.4|9694.1|9691.1|13
1762229100000|2025-11-04 04:05:00|9695.9|9692.9|9696.2|9693.2|9696.2|9693.2|9694.5|9691.5|21
1762229400000|2025-11-04 04:10:00|9696.5|9693.5|9694.2|9691.2|9696.5|9693.5|9693.7|9690.7|12
1762229700000|2025-11-04 04:15:00|9694.5|9691.5|9694|9691|9695|9692|9693.2|9690.2|11
1762230000000|2025-11-04 04:20:00|9693.7|9690.7|9692.7|9689.7|9694.2|9691.2|9691.5|9688.5|20
1762230300000|2025-11-04 04:25:00|9692|9689|9690.4|9687.4|9692.2|9689.2|9688.7|9685.7|57
1762230600000|2025-11-04 04:30:00|9690.7|9687.7|9692.6|9689.6|9693.6|9690.6|9690.7|9687.7|15
1762230900000|2025-11-04 04:35:00|9692.1|9689.1|9691.6|9688.6|9693.1|9690.1|9690.2|9687.2|12
1762231200000|2025-11-04 04:40:00|9691.8|9688.8|9689.2|9686.2|9691.8|9688.8|9688.5|9685.5|17
1762231500000|2025-11-04 04:45:00|9689.5|9686.5|9690.3|9687.3|9692.3|9689.3|9689.2|9686.2|6
1762231800000|2025-11-04 04:50:00|9690.5|9687.5|9692.8|9689.8|9693.6|9690.6|9690.5|9687.5|21
1762232100000|2025-11-04 04:55:00|9693.1|9690.1|9693.9|9690.9|9694.7|9691.7|9692.8|9689.8|3
1762232400000|2025-11-04 05:00:00|9694.1|9691.1|9691.9|9688.9|9694.1|9691.1|9691.4|9688.4|11
1762232700000|2025-11-04 05:05:00|9691.6|9688.6|9692.6|9689.6|9692.9|9689.9|9690.4|9687.4|3
1762233000000|2025-11-04 05:10:00|9692.4|9689.4|9691.6|9688.6|9692.9|9689.9|9691.6|9688.6|5
1762233300000|2025-11-04 05:15:00|9691.9|9688.9|9690.2|9687.2|9692.1|9689.1|9689.8|9686.8|5
1762233600000|2025-11-04 05:20:00|9690.4|9687.4|9686.9|9683.9|9690.7|9687.7|9686.7|9683.7|24
1762233900000|2025-11-04 05:25:00|9687.2|9684.2|9683.3|9680.3|9687.9|9684.9|9682.6|9679.6|32
1762234200000|2025-11-04 05:30:00|9683.1|9680.1|9687.4|9684.4|9688.3|9685.3|9682.9|9679.9|10
1762234500000|2025-11-04 05:35:00|9687.6|9684.6|9687.8|9684.8|9689.2|9686.2|9686.9|9683.9|7
1762234800000|2025-11-04 05:40:00|9687.5|9684.5|9678.9|9675.9|9687.5|9684.5|9677|9674|91
1762235100000|2025-11-04 05:45:00|9679|9676|9677.7|9674.7|9682.1|9679.1|9677.3|9674.3|34
1762235400000|2025-11-04 05:50:00|9678.4|9675.4|9677|9674|9679.4|9676.4|9675.7|9672.7|33
1762235700000|2025-11-04 05:55:00|9677.3|9674.3|9677.5|9674.5|9678.2|9675.2|9673.7|9670.7|34
1762236000000|2025-11-04 06:00:00|9677.8|9674.8|9673.5|9670.5|9678.5|9675.5|9671.4|9668.4|47
1762236300000|2025-11-04 06:05:00|9673.7|9670.7|9665.6|9662.6|9676|9673|9665.2|9662.2|134
1762236600000|2025-11-04 06:10:00|9666.1|9663.1|9661.8|9658.8|9666.5|9663.5|9656.2|9653.2|389
1762236900000|2025-11-04 06:15:00|9662.1|9659.1|9659.6|9656.6|9665.1|9662.1|9658.1|9655.1|51
1762237200000|2025-11-04 06:20:00|9659.8|9656.8|9662|9659|9664|9661|9659.4|9656.4|43
1762237500000|2025-11-04 06:25:00|9662.2|9659.2|9660.4|9657.4|9662.2|9659.2|9659.2|9656.2|39
1762237800000|2025-11-04 06:30:00|9660.6|9657.6|9664.8|9661.8|9664.8|9661.8|9655.3|9652.3|60
1762238100000|2025-11-04 06:35:00|9665.6|9662.6|9662.1|9659.1|9666.3|9663.3|9661.4|9658.4|41
1762238400000|2025-11-04 06:40:00|9662.3|9659.3|9664.7|9661.7|9666.4|9663.4|9662.3|9659.3|23
1762238700000|2025-11-04 06:45:00|9665|9662|9668.1|9665.1|9668.8|9665.8|9663.6|9660.6|45
1762239000000|2025-11-04 06:50:00|9667.8|9664.8|9669.8|9666.8|9670.5|9667.5|9667.8|9664.8|18
1762239300000|2025-11-04 06:55:00|9670.1|9667.1|9667.3|9664.3|9670.2|9667.2|9666.1|9663.1|20
1762239600000|2025-11-04 07:00:00|9668.3|9665.3|9660.2|9658.2|9668.3|9665.3|9657|9655|349
1762239900000|2025-11-04 07:05:00|9660|9658|9658|9656|9660.4|9658.4|9655.4|9653.4|109
1762240200000|2025-11-04 07:10:00|9657.5|9655.5|9655|9653|9659|9657|9652.5|9650.5|118
1762240500000|2025-11-04 07:15:00|9654.7|9652.7|9652.8|9650.8|9655|9653|9650.3|9648.3|105
1762240800000|2025-11-04 07:20:00|9653.3|9651.3|9656.1|9654.1|9656.5|9654.5|9652.6|9650.6|81
1762241100000|2025-11-04 07:25:00|9655.6|9653.6|9656.1|9654.1|9658.6|9656.6|9654.7|9652.7|124
1762241400000|2025-11-04 07:30:00|9655.3|9653.3|9660.2|9658.2|9661|9659|9655.3|9653.3|199
1762241700000|2025-11-04 07:35:00|9660|9658|9660.1|9658.1|9665.5|9663.5|9658.2|9656.2|155
1762242000000|2025-11-04 07:40:00|9660.4|9658.4|9657.2|9655.2|9660.4|9658.4|9655.2|9653.2|143
1762242300000|2025-11-04 07:45:00|9656.9|9654.9|9659.2|9657.2|9661.5|9659.5|9655.3|9653.3|141
1762242600000|2025-11-04 07:50:00|9659.5|9657.5|9666.6|9664.6|9669.1|9667.1|9659.4|9657.4|449
1762242900000|2025-11-04 07:55:00|9666.7|9664.7|9661.6|9659.6|9667.4|9665.4|9657|9655|515
1762243200000|2025-11-04 08:00:00|9661.4|9660.4|9637.1|9636.1|9668.1|9667.1|9634|9633|3269
1762243500000|2025-11-04 08:05:00|9636.8|9635.8|9628.4|9627.4|9637.1|9636.1|9625.2|9624.2|1342
1762243800000|2025-11-04 08:10:00|9628.1|9627.1|9622.7|9621.7|9630.7|9629.7|9622.6|9621.6|931
1762244100000|2025-11-04 08:15:00|9622.8|9621.8|9610.3|9609.3|9627.4|9626.4|9605.8|9604.8|1644
1762244400000|2025-11-04 08:20:00|9611.5|9610.5|9633.8|9632.8|9634.5|9633.5|9611.5|9610.5|1044
1762244700000|2025-11-04 08:25:00|9634|9633|9631.6|9630.6|9638.1|9637.1|9631.3|9630.3|727
1762245000000|2025-11-04 08:30:00|9630.6|9629.6|9627.9|9626.9|9635|9634|9626.8|9625.8|624
1762245300000|2025-11-04 08:35:00|9626.4|9625.4|9621.2|9620.2|9627.5|9626.5|9620.1|9619.1|449
1762245600000|2025-11-04 08:40:00|9620.9|9619.9|9624.9|9623.9|9626.5|9625.5|9619.5|9618.5|329
1762245900000|2025-11-04 08:45:00|9626.2|9625.2|9620.3|9619.3|9627|9626|9619.3|9618.3|322
1762246200000|2025-11-04 08:50:00|9621.1|9620.1|9620|9619|9624.6|9623.6|9619.6|9618.6|439
1762246500000|2025-11-04 08:55:00|9620.5|9619.5|9621.7|9620.7|9626.2|9625.2|9619.2|9618.2|317
1762246800000|2025-11-04 09:00:00|9621.2|9620.2|9617.8|9616.8|9626.8|9625.8|9617.5|9616.5|340
1762247100000|2025-11-04 09:05:00|9617.6|9616.6|9610.8|9609.8|9617.6|9616.6|9608.1|9607.1|332
1762247400000|2025-11-04 09:10:00|9612.1|9611.1|9607.3|9606.3|9612.4|9611.4|9606.6|9605.6|353
1762247700000|2025-11-04 09:15:00|9607.5|9606.5|9608.1|9607.1|9611.4|9610.4|9605.4|9604.4|279
1762248000000|2025-11-04 09:20:00|9608.2|9607.2|9602.7|9601.7|9609|9608|9602|9601|546
1762248300000|2025-11-04 09:25:00|9602.2|9601.2|9600.2|9599.2|9607.1|9606.1|9600.1|9599.1|396
1762248600000|2025-11-04 09:30:00|9599.9|9598.9|9602.9|9601.9|9607.4|9606.4|9599.1|9598.1|380
1762248900000|2025-11-04 09:35:00|9602.7|9601.7|9599.3|9598.3|9603.7|9602.7|9597.8|9596.8|399
1762249200000|2025-11-04 09:40:00|9598.9|9597.9|9593.7|9592.7|9601.5|9600.5|9592.7|9591.7|674
1762249500000|2025-11-04 09:45:00|9594.2|9593.2|9600.9|9599.9|9602.2|9601.2|9593.7|9592.7|288
1762249800000|2025-11-04 09:50:00|9600.8|9599.8|9598.8|9597.8|9606.2|9605.2|9597.3|9596.3|345
1762250100000|2025-11-04 09:55:00|9598.1|9597.1|9588.8|9587.8|9599.6|9598.6|9588.7|9587.7|314
1762250400000|2025-11-04 10:00:00|9589.4|9588.4|9580.8|9579.8|9589.4|9588.4|9580.8|9579.8|695
1762250700000|2025-11-04 10:05:00|9581.1|9580.1|9578.1|9577.1|9584.4|9583.4|9577.2|9576.2|352
1762251000000|2025-11-04 10:10:00|9578.3|9577.3|9575.7|9574.7|9579.2|9578.2|9573.7|9572.7|434
1762251300000|2025-11-04 10:15:00|9575.9|9574.9|9580.9|9579.9|9582.7|9581.7|9572.8|9571.8|628
1762251600000|2025-11-04 10:20:00|9581.3|9580.3|9593.6|9592.6|9594.8|9593.8|9581.1|9580.1|610
1762251900000|2025-11-04 10:25:00|9594.1|9593.1|9596.3|9595.3|9600.5|9599.5|9593.3|9592.3|477
1762252200000|2025-11-04 10:30:00|9595.4|9594.4|9603.3|9602.3|9604.2|9603.2|9595.3|9594.3|523
1762252500000|2025-11-04 10:35:00|9603.6|9602.6|9605|9604|9605|9604|9601.1|9600.1|165
1762252800000|2025-11-04 10:40:00|9605.1|9604.1|9610.5|9609.5|9610.8|9609.8|9604.9|9603.9|402
1762253100000|2025-11-04 10:45:00|9610.8|9609.8|9612.9|9611.9|9615.3|9614.3|9610.5|9609.5|172
1762253400000|2025-11-04 10:50:00|9612.8|9611.8|9618.3|9617.3|9619.3|9618.3|9612.3|9611.3|251
1762253700000|2025-11-04 10:55:00|9618.5|9617.5|9621.7|9620.7|9623.3|9622.3|9616.7|9615.7|283
1762254000000|2025-11-04 11:00:00|9621.9|9620.9|9626|9625|9627.5|9626.5|9621.2|9620.2|389
1762254300000|2025-11-04 11:05:00|9625.8|9624.8|9627.4|9626.4|9628.9|9627.9|9624.4|9623.4|181
1762254600000|2025-11-04 11:10:00|9626.4|9625.4|9634.6|9633.6|9634.8|9633.8|9626.4|9625.4|284
1762254900000|2025-11-04 11:15:00|9634.3|9633.3|9638.5|9637.5|9640.9|9639.9|9633.8|9632.8|322
1762255200000|2025-11-04 11:20:00|9638|9637|9641.4|9640.4|9641.4|9640.4|9635.9|9634.9|394
1762255500000|2025-11-04 11:25:00|9641.7|9640.7|9644.2|9643.2|9644.4|9643.4|9639.4|9638.4|248
1762255800000|2025-11-04 11:30:00|9644.6|9643.6|9644.3|9643.3|9647|9646|9642.3|9641.3|315
1762256100000|2025-11-04 11:35:00|9644.1|9643.1|9647.2|9646.2|9648.9|9647.9|9643.3|9642.3|287
1762256400000|2025-11-04 11:40:00|9647.3|9646.3|9650.1|9649.1|9651.6|9650.6|9647.3|9646.3|363
1762256700000|2025-11-04 11:45:00|9649.6|9648.6|9646.9|9645.9|9650.4|9649.4|9644.7|9643.7|254
1762257000000|2025-11-04 11:50:00|9647.3|9646.3|9644.7|9643.7|9648|9647|9643.2|9642.2|254
1762257300000|2025-11-04 11:55:00|9645|9644|9646.2|9645.2|9647.8|9646.8|9645|9644|412
1762257600000|2025-11-04 12:00:00|9645.9|9644.9|9640.4|9639.4|9647.7|9646.7|9639.9|9638.9|509
1762257900000|2025-11-04 12:05:00|9640.5|9639.5|9641.7|9640.7|9647.1|9646.1|9638.9|9637.9|474
1762258200000|2025-11-04 12:10:00|9642|9641|9645.7|9644.7|9648|9647|9642|9641|391
1762258500000|2025-11-04 12:15:00|9645.5|9644.5|9648|9647|9648.3|9647.3|9644|9643|337
1762258800000|2025-11-04 12:20:00|9647.7|9646.7|9650.8|9649.8|9652.2|9651.2|9647.7|9646.7|300
1762259100000|2025-11-04 12:25:00|9650.6|9649.6|9655.8|9654.8|9657.7|9656.7|9650.3|9649.3|444
1762259400000|2025-11-04 12:30:00|9655.1|9654.1|9656.6|9655.6|9656.6|9655.6|9651.6|9650.6|374
1762259700000|2025-11-04 12:35:00|9655.6|9654.6|9648.3|9647.3|9656.1|9655.1|9648.3|9647.3|216
1762260000000|2025-11-04 12:40:00|9649.6|9648.6|9651.8|9650.8|9652.5|9651.5|9649.1|9648.1|108
1762260300000|2025-11-04 12:45:00|9652.3|9651.3|9653.8|9652.8|9654.3|9653.3|9649.1|9648.1|122
1762260600000|2025-11-04 12:50:00|9653.6|9652.6|9655.9|9654.9|9658.1|9657.1|9653.3|9652.3|314
1762260900000|2025-11-04 12:55:00|9655.4|9654.4|9652.3|9651.3|9655.9|9654.9|9651|9650|108
1762261200000|2025-11-04 13:00:00|9651.5|9650.5|9657.5|9656.5|9659.7|9658.7|9650.5|9649.5|172
1762261500000|2025-11-04 13:05:00|9657.8|9656.8|9657.3|9656.3|9660.2|9659.2|9656.7|9655.7|331
1762261800000|2025-11-04 13:10:00|9657.6|9656.6|9661.1|9660.1|9662.7|9661.7|9656.8|9655.8|403
1762262100000|2025-11-04 13:15:00|9661.3|9660.3|9661.8|9660.8|9663.6|9662.6|9660.6|9659.6|259
1762262400000|2025-11-04 13:20:00|9662.3|9661.3|9659.8|9658.8|9664.8|9663.8|9659.3|9658.3|419
1762262700000|2025-11-04 13:25:00|9660.1|9659.1|9653.5|9652.5|9660.1|9659.1|9653.5|9652.5|306
1762263000000|2025-11-04 13:30:00|9654.6|9653.6|9656.9|9655.9|9658.7|9657.7|9653.5|9652.5|342
1762263300000|2025-11-04 13:35:00|9656.7|9655.7|9655.8|9654.8|9658.3|9657.3|9653|9652|408
1762263600000|2025-11-04 13:40:00|9655.6|9654.6|9657|9656|9658.4|9657.4|9655.5|9654.5|278
1762263900000|2025-11-04 13:45:00|9657.3|9656.3|9654|9653|9657.3|9656.3|9651.3|9650.3|724
1762264200000|2025-11-04 13:50:00|9653.9|9652.9|9654.1|9653.1|9654.8|9653.8|9651.6|9650.6|488
1762264500000|2025-11-04 13:55:00|9654.5|9653.5|9661.5|9660.5|9662.8|9661.8|9652.3|9651.3|346
1762264800000|2025-11-04 14:00:00|9661.4|9660.4|9656.9|9655.9|9662.4|9661.4|9654.2|9653.2|311
1762265100000|2025-11-04 14:05:00|9657.2|9656.2|9663.4|9662.4|9663.7|9662.7|9656.7|9655.7|281
1762265400000|2025-11-04 14:10:00|9663.2|9662.2|9667.5|9666.5|9669.6|9668.6|9662.9|9661.9|245
1762265700000|2025-11-04 14:15:00|9667.3|9666.3|9668.6|9667.6|9671.1|9670.1|9666.7|9665.7|269
1762266000000|2025-11-04 14:20:00|9668.3|9667.3|9665.4|9664.4|9669.2|9668.2|9663.4|9662.4|449
1762266300000|2025-11-04 14:25:00|9665.9|9664.9|9662.3|9661.3|9665.9|9664.9|9658.8|9657.8|384
1762266600000|2025-11-04 14:30:00|9661.7|9660.7|9666|9665|9670.3|9669.3|9660.2|9659.2|911
1762266900000|2025-11-04 14:35:00|9666.3|9665.3|9666|9665|9670.8|9669.8|9663.3|9662.3|341
1762267200000|2025-11-04 14:40:00|9665.6|9664.6|9679.1|9678.1|9682.2|9681.2|9663.9|9662.9|811
1762267500000|2025-11-04 14:45:00|9679|9678|9684.1|9683.1|9684.8|9683.8|9677.6|9676.6|388
1762267800000|2025-11-04 14:50:00|9684|9683|9687.5|9686.5|9689.5|9688.5|9682.9|9681.9|587
1762268100000|2025-11-04 14:55:00|9687.8|9686.8|9693.3|9692.3|9693.3|9692.3|9687.8|9686.8|900
1762268400000|2025-11-04 15:00:00|9693|9692|9693|9692|9694.1|9693.1|9687.4|9686.4|581
1762268700000|2025-11-04 15:05:00|9693.5|9692.5|9692.5|9691.5|9695.3|9694.3|9689.8|9688.8|924
1762269000000|2025-11-04 15:10:00|9693|9692|9696.9|9695.9|9699|9698|9693|9692|590
1762269300000|2025-11-04 15:15:00|9697.1|9696.1|9701.1|9700.1|9703.1|9702.1|9697.1|9696.1|508
1762269600000|2025-11-04 15:20:00|9700.9|9699.9|9699.3|9698.3|9703.6|9702.6|9698.6|9697.6|506
1762269900000|2025-11-04 15:25:00|9699.6|9698.6|9700.3|9699.3|9704.7|9703.7|9697.6|9696.6|688
1762270200000|2025-11-04 15:30:00|9700.1|9699.1|9705.3|9704.3|9706.8|9705.8|9699.3|9698.3|877
1762270500000|2025-11-04 15:35:00|9705.6|9704.6|9702|9701|9705.8|9704.8|9697.8|9696.8|387
1762270800000|2025-11-04 15:40:00|9702.4|9701.4|9700.5|9699.5|9704.6|9703.6|9699.7|9698.7|444
1762271100000|2025-11-04 15:45:00|9700.2|9699.2|9696.8|9695.8|9701.2|9700.2|9696.3|9695.3|279
1762271400000|2025-11-04 15:50:00|9696.7|9695.7|9701|9700|9701.7|9700.7|9695.6|9694.6|320
1762271700000|2025-11-04 15:55:00|9700.7|9699.7|9706.4|9705.4|9706.4|9705.4|9698.4|9697.4|381
1762272000000|2025-11-04 16:00:00|9705.9|9704.9|9709.4|9708.4|9712|9711|9705.9|9704.9|429
1762272300000|2025-11-04 16:05:00|9709.9|9708.9|9705.7|9704.7|9710.4|9709.4|9702.8|9701.8|339
1762272600000|2025-11-04 16:10:00|9705.9|9704.9|9707.9|9706.9|9710.2|9709.2|9704.9|9703.9|343
1762272900000|2025-11-04 16:15:00|9707.7|9706.7|9708.8|9707.8|9712.4|9711.4|9705.9|9704.9|505
1762273200000|2025-11-04 16:20:00|9708.9|9707.9|9705.5|9704.5|9710|9709|9704|9703|859
1762273500000|2025-11-04 16:25:00|9705.2|9704.2|9709.3|9707.3|9710.4|9709.4|9705|9704|2237
1762273800000|2025-11-04 16:30:00|9709.5|9707.5|9715.8|9713.8|9716.3|9714.3|9708.3|9706.3|4377
1762274100000|2025-11-04 16:35:00|9715.6|9713.6|9721.4|9719.4|9721.7|9719.7|9715.6|9713.6|1819
1762274400000|2025-11-04 16:40:00|9721.2|9719.2|9720.2|9718.2|9721.7|9719.7|9717.4|9715.4|542
1762274700000|2025-11-04 16:45:00|9720.4|9718.4|9715.1|9713.1|9721.2|9719.2|9711.9|9709.9|358
1762275000000|2025-11-04 16:50:00|9715.3|9713.3|9720.4|9718.4|9720.9|9718.9|9712.6|9710.6|161
1762275300000|2025-11-04 16:55:00|9720.2|9718.2|9726.6|9724.6|9727.3|9725.3|9719.7|9717.7|346
1762275600000|2025-11-04 17:00:00|9726.1|9724.1|9722.7|9720.7|9726.1|9724.1|9721.2|9719.2|173
1762275900000|2025-11-04 17:05:00|9722.4|9720.4|9721.4|9719.4|9724.4|9722.4|9720.7|9718.7|220
1762276200000|2025-11-04 17:10:00|9721.2|9719.2|9720|9718|9721.8|9719.8|9719|9717|102
1762276500000|2025-11-04 17:15:00|9720.3|9718.3|9713.3|9711.3|9721.3|9719.3|9713.3|9711.3|268
1762276800000|2025-11-04 17:20:00|9712.8|9710.8|9719.5|9717.5|9721|9719|9712.3|9710.3|379
1762277100000|2025-11-04 17:25:00|9719.3|9717.3|9720.1|9718.1|9723.4|9721.4|9718.3|9716.3|86
1762277400000|2025-11-04 17:30:00|9719.9|9717.9|9719.4|9717.4|9720.9|9718.9|9717.4|9715.4|70
1762277700000|2025-11-04 17:35:00|9719.2|9717.2|9715.7|9713.7|9719.4|9717.4|9715.7|9713.7|169
1762278000000|2025-11-04 17:40:00|9716|9714|9715.8|9713.8|9716.3|9714.3|9712.1|9710.1|226
1762278300000|2025-11-04 17:45:00|9716|9714|9719.7|9717.7|9720.1|9718.1|9715.6|9713.6|149
1762278600000|2025-11-04 17:50:00|9720.2|9718.2|9717.5|9715.5|9723.4|9721.4|9717|9715|184
1762278900000|2025-11-04 17:55:00|9717.4|9715.4|9714.5|9712.5|9717.4|9715.4|9713.1|9711.1|80
1762279200000|2025-11-04 18:00:00|9713.5|9711.5|9710.4|9708.4|9714.8|9712.8|9710.4|9708.4|92
1762279500000|2025-11-04 18:05:00|9710.1|9708.1|9710.6|9708.6|9713.1|9711.1|9709.7|9707.7|103
1762279800000|2025-11-04 18:10:00|9710.5|9708.5|9711|9709|9714.8|9712.8|9709.6|9707.6|114
1762280100000|2025-11-04 18:15:00|9710.8|9708.8|9708.4|9706.4|9711.6|9709.6|9708.2|9706.2|82
1762280400000|2025-11-04 18:20:00|9707.9|9705.9|9708.9|9706.9|9712.1|9710.1|9706.9|9704.9|99
1762280700000|2025-11-04 18:25:00|9709.1|9707.1|9705.9|9703.9|9709.1|9707.1|9702.9|9700.9|60
1762281000000|2025-11-04 18:30:00|9706.2|9704.2|9703.2|9701.2|9707.9|9705.9|9700.7|9698.7|94
1762281300000|2025-11-04 18:35:00|9703.4|9701.4|9702.1|9700.1|9705|9703|9701.5|9699.5|90
1762281600000|2025-11-04 18:40:00|9702.4|9700.4|9705.4|9703.4|9705.4|9703.4|9700.5|9698.5|65
1762281900000|2025-11-04 18:45:00|9705.6|9703.6|9702.4|9700.4|9708.9|9706.9|9701.3|9699.3|37
1762282200000|2025-11-04 18:50:00|9702.7|9700.7|9708|9706|9708.5|9706.5|9702.7|9700.7|49
1762282500000|2025-11-04 18:55:00|9707.8|9705.8|9706.8|9704.8|9709.2|9707.2|9706.2|9704.2|42
1762282800000|2025-11-04 19:00:00|9706.3|9704.3|9708.5|9706.5|9708.5|9706.5|9705.4|9703.4|96
1762283100000|2025-11-04 19:05:00|9708.3|9706.3|9704.7|9702.7|9708.3|9706.3|9704.4|9702.4|45
1762283400000|2025-11-04 19:10:00|9704.9|9702.9|9707.3|9705.3|9708.5|9706.5|9704.4|9702.4|20
1762283700000|2025-11-04 19:15:00|9707.5|9705.5|9706.6|9704.6|9708.8|9706.8|9706.2|9704.2|27
1762284000000|2025-11-04 19:20:00|9706.1|9704.1|9711.7|9709.7|9712|9710|9706.1|9704.1|31
1762284300000|2025-11-04 19:25:00|9711.8|9709.8|9708.8|9706.8|9712.3|9710.3|9708.3|9706.3|108
1762284600000|2025-11-04 19:30:00|9708.6|9706.6|9708.1|9706.1|9709.6|9707.6|9704|9702|167
1762284900000|2025-11-04 19:35:00|9707.9|9705.9|9706.3|9704.3|9707.9|9705.9|9703.5|9701.5|62
1762285200000|2025-11-04 19:40:00|9706.1|9704.1|9704.3|9702.3|9708.5|9706.5|9702.7|9700.7|38
1762285500000|2025-11-04 19:45:00|9703.8|9701.8|9706.5|9704.5|9706.7|9704.7|9703.2|9701.2|68
1762285800000|2025-11-04 19:50:00|9706.3|9704.3|9705.8|9703.8|9708.9|9706.9|9705|9703|110
1762286100000|2025-11-04 19:55:00|9705.7|9703.7|9708.6|9706.6|9709.8|9707.8|9705.7|9703.7|51
1762286400000|2025-11-04 20:00:00|9709.1|9707.1|9710|9708|9714.3|9712.3|9708.6|9706.6|75
1762286700000|2025-11-04 20:05:00|9710.3|9708.3|9711.5|9709.5|9714.1|9712.1|9710|9708|59
1762287000000|2025-11-04 20:10:00|9711|9709|9711.7|9709.7|9712.5|9710.5|9710|9708|40
1762287300000|2025-11-04 20:15:00|9711.5|9709.5|9709.8|9707.8|9712.6|9710.6|9709.2|9707.2|59
1762287600000|2025-11-04 20:20:00|9709.6|9707.6|9706.6|9704.6|9709.6|9707.6|9704.7|9702.7|61
1762287900000|2025-11-04 20:25:00|9706.9|9704.9|9712|9710|9712|9710|9706.6|9704.6|23
1762288200000|2025-11-04 20:30:00|9711.5|9709.5|9707|9705|9711.5|9709.5|9706.8|9704.8|38
1762288500000|2025-11-04 20:35:00|9707.2|9705.2|9708.7|9706.7|9711|9709|9707.2|9705.2|40
1762288800000|2025-11-04 20:40:00|9709|9707|9709.4|9707.4|9711|9709|9708.7|9706.7|76
1762289100000|2025-11-04 20:45:00|9709.1|9707.1|9706.9|9704.9|9712|9710|9706.9|9704.9|169
1762289400000|2025-11-04 20:50:00|9706.7|9704.7|9709.5|9707.5|9710|9708|9704.4|9702.4|292
1762289700000|2025-11-04 20:55:00|9708.9|9706.9|9710.7|9706.7|9710.7|9707|9705.6|9703.6|199
1762290000000|2025-11-04 21:00:00|9710.9|9706.9|9711|9707|9712.4|9708.4|9709.7|9705.7|0
1762290300000|2025-11-04 21:05:00|9710.9|9706.9|9709.3|9705.3|9711.8|9707.8|9708.7|9704.7|0
1762290600000|2025-11-04 21:10:00|9709.2|9705.2|9710.5|9706.5|9710.8|9706.8|9709|9705|0
1762290900000|2025-11-04 21:15:00|9710.7|9706.7|9710.3|9706.3|9711.6|9707.6|9707.1|9703.1|0
1762291200000|2025-11-04 21:20:00|9710.2|9706.2|9708.1|9704.1|9710.5|9706.5|9708.1|9704.1|0
1762291500000|2025-11-04 21:25:00|9708.2|9704.2|9707.9|9703.9|9708.9|9704.9|9707.1|9703.1|0
1762291800000|2025-11-04 21:30:00|9708|9704|9707.1|9703.1|9708.9|9704.9|9706.1|9702.1|0
1762292100000|2025-11-04 21:35:00|9707|9703|9708.1|9704.1|9708.1|9704.1|9706.6|9702.6|0
1762292400000|2025-11-04 21:40:00|9708.2|9704.2|9711|9707|9711.2|9707.2|9708.2|9704.2|0
1762292700000|2025-11-04 21:45:00|9711.1|9707.1|9710.2|9706.2|9711.6|9707.6|9709.6|9705.6|0
1762293000000|2025-11-04 21:50:00|9710.1|9706.1|9712|9708|9712.4|9708.4|9709.5|9705.5|0
1762293300000|2025-11-04 21:55:00|9712.1|9708.1|9712|9708|9713.4|9709.4|9711.7|9707.7|0
1762293600000|2025-11-04 22:00:00|9711.8|9707.8|9712.4|9708.4|9712.6|9708.6|9711.8|9707.8|0
1762293900000|2025-11-04 22:05:00|9712.7|9708.7|9712.8|9708.8|9713|9709|9712.1|9708.1|0
1762294200000|2025-11-04 22:10:00|9712.7|9708.7|9713.2|9709.2|9713.9|9709.9|9712.7|9708.7|0
1762294500000|2025-11-04 22:15:00|9713.1|9709.1|9712.4|9708.4|9713.1|9709.1|9712.2|9708.2|0
1762294800000|2025-11-04 22:20:00|9712.3|9708.3|9713|9709|9713.4|9709.4|9712.3|9708.3|0
1762295100000|2025-11-04 22:25:00|9713.1|9709.1|9713.5|9709.5|9713.7|9709.7|9713.1|9709.1|0
1762295400000|2025-11-04 22:30:00|9713.4|9709.4|9713.2|9709.2|9713.7|9709.7|9713|9709|0
1762295700000|2025-11-04 22:35:00|9712.9|9708.9|9712.6|9708.6|9713.3|9709.3|9712.3|9708.3|0
1762296000000|2025-11-04 22:40:00|9712.5|9708.5|9712|9708|9712.5|9708.5|9711.9|9707.9|0
1762296300000|2025-11-04 22:45:00|9711.9|9707.9|9711.6|9707.6|9711.9|9707.9|9711.5|9707.5|0
1762296600000|2025-11-04 22:50:00|9711.7|9707.7|9710.2|9706.2|9711.7|9707.7|9710|9706|0
1762296900000|2025-11-04 22:55:00|9710.3|9706.3|9712.7|9708.7|9713.4|9709.4|9710.1|9706.1|0
1762297200000|2025-11-04 23:00:00|9712.6|9708.6|9710.5|9706.5|9715.4|9711.4|9710.5|9706.5|0
1762297500000|2025-11-04 23:05:00|9710.6|9706.6|9706.9|9702.9|9711.6|9707.6|9706.8|9702.8|0
1762297800000|2025-11-04 23:10:00|9706.8|9702.8|9709|9705|9709.5|9705.5|9706.8|9702.8|0
1762298100000|2025-11-04 23:15:00|9709.1|9705.1|9710.9|9706.9|9711|9707|9707.6|9703.6|0
1762298400000|2025-11-04 23:20:00|9710.8|9706.8|9709.3|9705.3|9711.4|9707.4|9708.9|9704.9|0
1762298700000|2025-11-04 23:25:00|9709.4|9705.4|9708.7|9704.7|9709.5|9705.5|9708|9704|0
1762299000000|2025-11-04 23:30:00|9708.8|9704.8|9708.9|9704.9|9711|9707|9708.1|9704.1|0
1762299300000|2025-11-04 23:35:00|9709|9705|9709.5|9705.5|9709.9|9705.9|9707.7|9703.7|0
1762299600000|2025-11-04 23:40:00|9709.6|9705.6|9709.9|9705.9|9710.3|9706.3|9709.3|9705.3|0
1762299900000|2025-11-04 23:45:00|9709.8|9705.8|9707.1|9703.1|9709.9|9705.9|9706.5|9702.5|0
1762300200000|2025-11-04 23:50:00|9707|9703|9707.4|9703.4|9708.2|9704.2|9706.7|9702.7|0
1762300500000|2025-11-04 23:55:00|9707.6|9703.6|9707|9703|9707.8|9703.8|9706.7|9702.7|0
1762300800000|2025-11-05 00:00:00|9706.9|9702.9|9703.6|9699.6|9706.9|9702.9|9702.5|9698.5|0
1762301100000|2025-11-05 00:05:00|9703.5|9699.5|9704.6|9700.6|9705.2|9701.2|9701|9697|0
1762301400000|2025-11-05 00:10:00|9704.5|9700.5|9706.7|9702.7|9706.7|9702.7|9704.1|9700.1|0
1762301700000|2025-11-05 00:15:00|9706.6|9702.6|9697|9693|9707.3|9703.3|9696.5|9692.5|0
1762302000000|2025-11-05 00:20:00|9697.4|9693.4|9696.7|9692.7|9699.9|9695.9|9695.8|9691.8|0
1762302300000|2025-11-05 00:25:00|9696.8|9692.8|9691.5|9687.5|9696.8|9692.8|9691.4|9687.4|0
1762302600000|2025-11-05 00:30:00|9691.6|9687.6|9690|9686|9692.4|9688.4|9688.3|9684.3|0
1762302900000|2025-11-05 00:35:00|9689.6|9685.6|9687.7|9683.7|9691.4|9687.4|9687.7|9683.7|0
1762303200000|2025-11-05 00:40:00|9687.6|9683.6|9687.5|9683.5|9689.6|9685.6|9684.4|9680.4|0
1762303500000|2025-11-05 00:45:00|9687.9|9683.9|9689.2|9685.2|9691.6|9687.6|9686.9|9682.9|0
1762303800000|2025-11-05 00:50:00|9689.3|9685.3|9689.5|9685.5|9692|9688|9687.9|9683.9|0
1762304100000|2025-11-05 00:55:00|9689.6|9685.6|9686.6|9682.6|9692.2|9688.2|9686.5|9682.5|0
1762304400000|2025-11-05 01:00:00|9686.5|9682.5|9676.2|9673.2|9686.5|9682.5|9668.7|9665.7|235
1762304700000|2025-11-05 01:05:00|9677.4|9674.4|9668.4|9665.4|9677.4|9674.4|9667.7|9664.7|62
1762305000000|2025-11-05 01:10:00|9669.9|9666.9|9675.2|9672.2|9676.8|9673.8|9668.6|9665.6|24
1762305300000|2025-11-05 01:15:00|9675.4|9672.4|9661|9658|9675.9|9672.9|9660.7|9657.7|50
1762305600000|2025-11-05 01:20:00|9661.2|9658.2|9657.3|9654.3|9663.7|9660.7|9654|9651|46
1762305900000|2025-11-05 01:25:00|9657|9654|9653.3|9650.3|9657.3|9654.3|9651.3|9648.3|81
1762306200000|2025-11-05 01:30:00|9653|9650|9647.3|9644.3|9656.3|9653.3|9640.4|9637.4|54
1762306500000|2025-11-05 01:35:00|9647|9644|9641.4|9638.4|9652.5|9649.5|9640.8|9637.8|42
1762306800000|2025-11-05 01:40:00|9641.7|9638.7|9650.1|9647.1|9655|9652|9641.1|9638.1|33
1762307100000|2025-11-05 01:45:00|9650|9647|9657.7|9654.7|9657.7|9654.7|9649.5|9646.5|27
1762307400000|2025-11-05 01:50:00|9657.4|9654.4|9661.6|9658.6|9661.8|9658.8|9653|9650|25
1762307700000|2025-11-05 01:55:00|9661.8|9658.8|9659.8|9656.8|9662.1|9659.1|9658|9655|21
1762308000000|2025-11-05 02:00:00|9660|9657|9660.5|9657.5|9663.1|9660.1|9656|9653|42
1762308300000|2025-11-05 02:05:00|9660.7|9657.7|9663.1|9660.1|9663.8|9660.8|9659.3|9656.3|10
1762308600000|2025-11-05 02:10:00|9662.9|9659.9|9666.1|9663.1|9666.9|9663.9|9660.4|9657.4|19
1762308900000|2025-11-05 02:15:00|9666.3|9663.3|9667.3|9664.3|9667.7|9664.7|9661.3|9658.3|19
1762309200000|2025-11-05 02:20:00|9667.6|9664.6|9664.4|9661.4|9671.1|9668.1|9660.6|9657.6|27
1762309500000|2025-11-05 02:25:00|9664.7|9661.7|9662.8|9659.8|9665.7|9662.7|9662.2|9659.2|4
1762309800000|2025-11-05 02:30:00|9663.1|9660.1|9665.9|9662.9|9666.3|9663.3|9662.5|9659.5|20
1762310100000|2025-11-05 02:35:00|9665.7|9662.7|9671.8|9668.8|9672.1|9669.1|9665.7|9662.7|11
1762310400000|2025-11-05 02:40:00|9671.6|9668.6|9671.4|9668.4|9672.2|9669.2|9667.9|9664.9|7
1762310700000|2025-11-05 02:45:00|9672.4|9669.4|9670|9667|9676.5|9673.5|9670|9667|16
1762311000000|2025-11-05 02:50:00|9669.2|9666.2|9673.5|9670.5|9675.2|9672.2|9669.2|9666.2|5
1762311300000|2025-11-05 02:55:00|9673|9670|9677.3|9674.3|9677.3|9674.3|9673|9670|10
1762311600000|2025-11-05 03:00:00|9678.8|9675.8|9681.9|9678.9|9682.6|9679.6|9677.2|9674.2|57
1762311900000|2025-11-05 03:05:00|9682.1|9679.1|9681.3|9678.3|9682.4|9679.4|9677.6|9674.6|26
1762312200000|2025-11-05 03:10:00|9680.6|9677.6|9683.5|9680.5|9683.5|9680.5|9679.2|9676.2|13
1762312500000|2025-11-05 03:15:00|9683.2|9680.2|9679.1|9676.1|9683.5|9680.5|9678.3|9675.3|7
1762312800000|2025-11-05 03:20:00|9678.9|9675.9|9680.1|9677.1|9680.9|9677.9|9678.6|9675.6|1
1762313100000|2025-11-05 03:25:00|9679.8|9676.8|9685|9682|9685|9682|9679.8|9676.8|14
1762313400000|2025-11-05 03:30:00|9684.8|9681.8|9686.1|9683.1|9686.3|9683.3|9681|9678|30
1762313700000|2025-11-05 03:35:00|9685.6|9682.6|9682|9679|9686.3|9683.3|9681.4|9678.4|5
1762314000000|2025-11-05 03:40:00|9682.2|9679.2|9685.8|9682.8|9685.8|9682.8|9681.9|9678.9|5
1762314300000|2025-11-05 03:45:00|9685.5|9682.5|9690.9|9687.9|9694.8|9691.8|9685.3|9682.3|74
1762314600000|2025-11-05 03:50:00|9690.7|9687.7|9689.2|9686.2|9693.1|9690.1|9688|9685|17
1762314900000|2025-11-05 03:55:00|9688.7|9685.7|9691.1|9688.1|9691.3|9688.3|9688.2|9685.2|8
1762315200000|2025-11-05 04:00:00|9690.8|9687.8|9688.2|9685.2|9692.3|9689.3|9688|9685|8
1762315500000|2025-11-05 04:05:00|9688|9685|9681.6|9678.6|9688|9685|9681.6|9678.6|11
1762315800000|2025-11-05 04:10:00|9680.9|9677.9|9684|9681|9685.5|9682.5|9679.6|9676.6|16
1762316100000|2025-11-05 04:15:00|9684.3|9681.3|9681|9678|9684.8|9681.8|9680.5|9677.5|9
1762316400000|2025-11-05 04:20:00|9680.5|9677.5|9683.4|9680.4|9684.4|9681.4|9680.5|9677.5|20
1762316700000|2025-11-05 04:25:00|9683.6|9680.6|9686.2|9683.2|9686.2|9683.2|9682.5|9679.5|11
1762317000000|2025-11-05 04:30:00|9686|9683|9685.1|9682.1|9687.5|9684.5|9684.6|9681.6|3
1762317300000|2025-11-05 04:35:00|9684.9|9681.9|9685.8|9682.8|9687.6|9684.6|9684.6|9681.6|13
1762317600000|2025-11-05 04:40:00|9685.6|9682.6|9685.9|9682.9|9686.8|9683.8|9685.3|9682.3|0
1762317900000|2025-11-05 04:45:00|9685.7|9682.7|9684.2|9681.2|9685.7|9682.7|9683.3|9680.3|8
1762318200000|2025-11-05 04:50:00|9684.4|9681.4|9683.3|9680.3|9685.2|9682.2|9682.8|9679.8|5
1762318500000|2025-11-05 04:55:00|9683.5|9680.5|9684.9|9681.9|9685.3|9682.3|9681.8|9678.8|9
1762318800000|2025-11-05 05:00:00|9684.6|9681.6|9683.9|9680.9|9687.8|9684.8|9683.4|9680.4|11
1762319100000|2025-11-05 05:05:00|9683.4|9680.4|9689.2|9686.2|9690.2|9687.2|9681.9|9678.9|16
1762319400000|2025-11-05 05:10:00|9688.9|9685.9|9693.2|9690.2|9693.5|9690.5|9688.9|9685.9|12
1762319700000|2025-11-05 05:15:00|9693|9690|9691.4|9688.4|9694.2|9691.2|9690.4|9687.4|10
1762320000000|2025-11-05 05:20:00|9691.7|9688.7|9691.9|9688.9|9692.4|9689.4|9690.9|9687.9|7
1762320300000|2025-11-05 05:25:00|9691.7|9688.7|9688.1|9685.1|9691.9|9688.9|9687.7|9684.7|11
1762320600000|2025-11-05 05:30:00|9688.9|9685.9|9688.9|9685.9|9690.6|9687.6|9688.3|9685.3|16
1762320900000|2025-11-05 05:35:00|9688.7|9685.7|9688.4|9685.4|9689.4|9686.4|9687.4|9684.4|3
1762321200000|2025-11-05 05:40:00|9688.1|9685.1|9685|9682|9688.6|9685.6|9684.5|9681.5|5
1762321500000|2025-11-05 05:45:00|9685.1|9682.1|9680.5|9677.5|9685.4|9682.4|9679.6|9676.6|19
1762321800000|2025-11-05 05:50:00|9680.7|9677.7|9682.5|9679.5|9683|9680|9679.3|9676.3|13
1762322100000|2025-11-05 05:55:00|9682.7|9679.7|9685.4|9682.4|9686.2|9683.2|9682.3|9679.3|17
1762322400000|2025-11-05 06:00:00|9685.2|9682.2|9682.8|9679.8|9685.2|9682.2|9679.6|9676.6|110
1762322700000|2025-11-05 06:05:00|9682.6|9679.6|9687.5|9684.5|9688.5|9685.5|9681.4|9678.4|22
1762323000000|2025-11-05 06:10:00|9687.7|9684.7|9690.9|9687.9|9691.3|9688.3|9687.5|9684.5|17
1762323300000|2025-11-05 06:15:00|9691.2|9688.2|9694.1|9691.1|9695.1|9692.1|9690.9|9687.9|59
1762323600000|2025-11-05 06:20:00|9693.8|9690.8|9696.6|9693.6|9697.5|9694.5|9693.3|9690.3|40
1762323900000|2025-11-05 06:25:00|9696.4|9693.4|9697.3|9694.3|9698.3|9695.3|9694.7|9691.7|20
1762324200000|2025-11-05 06:30:00|9697.1|9694.1|9697.8|9694.8|9701.2|9698.2|9695.5|9692.5|41
1762324500000|2025-11-05 06:35:00|9698.1|9695.1|9697.1|9694.1|9698.4|9695.4|9695.8|9692.8|42
1762324800000|2025-11-05 06:40:00|9696.6|9693.6|9698.9|9695.9|9699.2|9696.2|9696.6|9693.6|17
1762325100000|2025-11-05 06:45:00|9698.4|9695.4|9697.5|9694.5|9700.8|9697.8|9697.2|9694.2|15
1762325400000|2025-11-05 06:50:00|9697.4|9694.4|9693.9|9690.9|9697.4|9694.4|9692|9689|133
1762325700000|2025-11-05 06:55:00|9694.1|9691.1|9695|9692|9695.9|9692.9|9692.1|9689.1|7
1762326000000|2025-11-05 07:00:00|9696.3|9693.3|9694|9692|9698.2|9696.2|9692|9690|156
1762326300000|2025-11-05 07:05:00|9693.7|9691.7|9690|9688|9693.7|9691.7|9688.1|9686.1|93
1762326600000|2025-11-05 07:10:00|9689.5|9687.5|9686.3|9684.3|9689.5|9687.5|9686|9684|76
1762326900000|2025-11-05 07:15:00|9686.1|9684.1|9684.9|9682.9|9687.4|9685.4|9684.5|9682.5|120
1762327200000|2025-11-05 07:20:00|9684.7|9682.7|9686.9|9684.9|9687.3|9685.3|9683.6|9681.6|111
1762327500000|2025-11-05 07:25:00|9686.7|9684.7|9689.5|9687.5|9690.2|9688.2|9685.9|9683.9|61
1762327800000|2025-11-05 07:30:00|9689.3|9687.3|9688.7|9686.7|9690.5|9688.5|9687|9685|116
1762328100000|2025-11-05 07:35:00|9688.2|9686.2|9684|9682|9688.2|9686.2|9683.7|9681.7|55
1762328400000|2025-11-05 07:40:00|9683.7|9681.7|9686.3|9684.3|9687.1|9685.1|9683.6|9681.6|73
1762328700000|2025-11-05 07:45:00|9686.1|9684.1|9682.2|9680.2|9686.4|9684.4|9682|9680|49
1762329000000|2025-11-05 07:50:00|9682.5|9680.5|9687.5|9685.5|9688.3|9686.3|9681.9|9679.9|139
1762329300000|2025-11-05 07:55:00|9687.8|9685.8|9685.8|9683.8|9690.1|9688.1|9682.3|9680.3|469
1762329600000|2025-11-05 08:00:00|9684.9|9683.9|9679.9|9678.9|9692.8|9691.8|9678.7|9677.7|2463
1762329900000|2025-11-05 08:05:00|9679.7|9678.7|9691.5|9690.5|9692.8|9691.8|9679.7|9678.7|683
1762330200000|2025-11-05 08:10:00|9691.8|9690.8|9698.9|9697.9|9701.6|9700.6|9691.1|9690.1|578
1762330500000|2025-11-05 08:15:00|9698.7|9697.7|9703|9702|9705|9704|9697.6|9696.6|462
1762330800000|2025-11-05 08:20:00|9703.8|9702.8|9707.8|9706.8|9708.3|9707.3|9699.9|9698.9|407
1762331100000|2025-11-05 08:25:00|9707.6|9706.6|9708|9707|9710.3|9709.3|9704.8|9703.8|367
1762331400000|2025-11-05 08:30:00|9707.7|9706.7|9713.6|9712.6|9713.9|9712.9|9707.2|9706.2|379
1762331700000|2025-11-05 08:35:00|9713.7|9712.7|9713.4|9712.4|9715.9|9714.9|9710.5|9709.5|324
1762332000000|2025-11-05 08:40:00|9713.2|9712.2|9714.7|9713.7|9715.4|9714.4|9712.9|9711.9|255
1762332300000|2025-11-05 08:45:00|9716.9|9715.9|9720.7|9719.7|9720.7|9719.7|9715.9|9714.9|255
1762332600000|2025-11-05 08:50:00|9721.2|9720.2|9719.6|9718.6|9722.9|9721.9|9717|9716|375
1762332900000|2025-11-05 08:55:00|9720.1|9719.1|9716|9715|9722.4|9721.4|9715.3|9714.3|262
1762333200000|2025-11-05 09:00:00|9717|9716|9713.5|9712.5|9719.6|9718.6|9711.8|9710.8|284
1762333500000|2025-11-05 09:05:00|9713.2|9712.2|9713|9712|9713.5|9712.5|9710.1|9709.1|242
1762333800000|2025-11-05 09:10:00|9713.2|9712.2|9710.2|9709.2|9714.6|9713.6|9709.8|9708.8|172
1762334100000|2025-11-05 09:15:00|9710|9709|9706.8|9705.8|9710.4|9709.4|9705.4|9704.4|124
1762334400000|2025-11-05 09:20:00|9706|9705|9707.4|9706.4|9707.8|9706.8|9703.8|9702.8|121
1762334700000|2025-11-05 09:25:00|9707.1|9706.1|9704|9703|9707.1|9706.1|9699.5|9698.5|120
1762335000000|2025-11-05 09:30:00|9703.8|9702.8|9701.9|9700.9|9704.1|9703.1|9700.1|9699.1|240
1762335300000|2025-11-05 09:35:00|9702.4|9701.4|9703.1|9702.1|9704.4|9703.4|9701.3|9700.3|329
1762335600000|2025-11-05 09:40:00|9703.8|9702.8|9702.6|9701.6|9706.7|9705.7|9702.1|9701.1|185
1762335900000|2025-11-05 09:45:00|9702.3|9701.3|9703.6|9702.6|9704.3|9703.3|9700.9|9699.9|119
1762336200000|2025-11-05 09:50:00|9703.1|9702.1|9704|9703|9705.4|9704.4|9702|9701|135
1762336500000|2025-11-05 09:55:00|9703.8|9702.8|9703.6|9702.6|9705.5|9704.5|9703.2|9702.2|86
1762336800000|2025-11-05 10:00:00|9703.9|9702.9|9700.5|9699.5|9704.8|9703.8|9699.5|9698.5|203
1762337100000|2025-11-05 10:05:00|9700.3|9699.3|9698.7|9697.7|9702.9|9701.9|9698.7|9697.7|90
1762337400000|2025-11-05 10:10:00|9698.8|9697.8|9699.5|9698.5|9699.7|9698.7|9695|9694|208
1762337700000|2025-11-05 10:15:00|9699.3|9698.3|9704.1|9703.1|9705.7|9704.7|9699.3|9698.3|202
1762338000000|2025-11-05 10:20:00|9703.5|9702.5|9707.6|9706.6|9707.9|9706.9|9702.3|9701.3|109
1762338300000|2025-11-05 10:25:00|9707.8|9706.8|9707.7|9706.7|9709.4|9708.4|9706.3|9705.3|97
1762338600000|2025-11-05 10:30:00|9707.5|9706.5|9707.1|9706.1|9708.7|9707.7|9706.1|9705.1|108
1762338900000|2025-11-05 10:35:00|9706.8|9705.8|9706.7|9705.7|9711.2|9710.2|9706.5|9705.5|58
1762339200000|2025-11-05 10:40:00|9707.1|9706.1|9710.2|9709.2|9710.7|9709.7|9707.1|9706.1|130
1762339500000|2025-11-05 10:45:00|9710.1|9709.1|9717.7|9716.7|9717.7|9716.7|9708.6|9707.6|198
1762339800000|2025-11-05 10:50:00|9716.4|9715.4|9709|9708|9717|9716|9708.8|9707.8|199
1762340100000|2025-11-05 10:55:00|9708.8|9707.8|9705.2|9704.2|9709|9708|9702.1|9701.1|341
1762340400000|2025-11-05 11:00:00|9704.9|9703.9|9708.3|9707.3|9710.3|9709.3|9703|9702|284
1762340700000|2025-11-05 11:05:00|9708.1|9707.1|9706.9|9705.9|9710.2|9709.2|9705.4|9704.4|121
1762341000000|2025-11-05 11:10:00|9707.5|9706.5|9708|9707|9708.5|9707.5|9706|9705|184
1762341300000|2025-11-05 11:15:00|9707.8|9706.8|9709.9|9708.9|9711|9710|9706.5|9705.5|168
1762341600000|2025-11-05 11:20:00|9709.6|9708.6|9712.6|9711.6|9713.1|9712.1|9708.8|9707.8|218
1762341900000|2025-11-05 11:25:00|9712.4|9711.4|9712.2|9711.2|9713.7|9712.7|9711.6|9710.6|149
1762342200000|2025-11-05 11:30:00|9712.3|9711.3|9711.3|9710.3|9714.8|9713.8|9710.7|9709.7|218
1762342500000|2025-11-05 11:35:00|9711.6|9710.6|9715.6|9714.6|9717.4|9716.4|9711.6|9710.6|379
1762342800000|2025-11-05 11:40:00|9715.1|9714.1|9721|9720|9721.7|9720.7|9715.1|9714.1|184
1762343100000|2025-11-05 11:45:00|9720.7|9719.7|9723|9722|9723.7|9722.7|9720.2|9719.2|253
1762343400000|2025-11-05 11:50:00|9722.6|9721.6|9722.6|9721.6|9725.1|9724.1|9722.4|9721.4|297
1762343700000|2025-11-05 11:55:00|9722.1|9721.1|9718.5|9717.5|9722.8|9721.8|9717.1|9716.1|436
1762344000000|2025-11-05 12:00:00|9719.4|9718.4|9718.5|9717.5|9719.9|9718.9|9714.7|9713.7|377
1762344300000|2025-11-05 12:05:00|9718.8|9717.8|9720.9|9719.9|9723.9|9722.9|9715.1|9714.1|469
1762344600000|2025-11-05 12:10:00|9720.1|9719.1|9716.7|9715.7|9720.3|9719.3|9715.1|9714.1|534
1762344900000|2025-11-05 12:15:00|9716.9|9715.9|9719.1|9718.1|9719.7|9718.7|9715.6|9714.6|306
1762345200000|2025-11-05 12:20:00|9719.9|9718.9|9719.7|9718.7|9721.1|9720.1|9719.3|9718.3|252
1762345500000|2025-11-05 12:25:00|9719.9|9718.9|9716.3|9715.3|9722.4|9721.4|9716.2|9715.2|178
1762345800000|2025-11-05 12:30:00|9716.1|9715.1|9721.1|9720.1|9721.7|9720.7|9715.6|9714.6|346
1762346100000|2025-11-05 12:35:00|9720.8|9719.8|9721.5|9720.5|9722.3|9721.3|9719.5|9718.5|315
1762346400000|2025-11-05 12:40:00|9721.1|9720.1|9720.7|9719.7|9721.9|9720.9|9719.9|9718.9|163
1762346700000|2025-11-05 12:45:00|9720.2|9719.2|9718.2|9717.2|9721.1|9720.1|9717.1|9716.1|434
1762347000000|2025-11-05 12:50:00|9718.9|9717.9|9724.3|9723.3|9724.7|9723.7|9718.9|9717.9|452
1762347300000|2025-11-05 12:55:00|9724.6|9723.6|9727.2|9726.2|9728.9|9727.9|9724.3|9723.3|652
1762347600000|2025-11-05 13:00:00|9726.2|9725.2|9729.6|9728.6|9730.4|9729.4|9725.2|9724.2|301
1762347900000|2025-11-05 13:05:00|9729.8|9728.8|9729.7|9728.7|9731.6|9730.6|9728|9727|403
1762348200000|2025-11-05 13:10:00|9730|9729|9728.7|9727.7|9730.5|9729.5|9725.5|9724.5|512
1762348500000|2025-11-05 13:15:00|9729|9728|9732.5|9731.5|9732.6|9731.6|9727.3|9726.3|436
1762348800000|2025-11-05 13:20:00|9732|9731|9732|9731|9733|9732|9730.5|9729.5|304
1762349100000|2025-11-05 13:25:00|9731.7|9730.7|9733.1|9732.1|9735.8|9734.8|9731|9730|368
1762349400000|2025-11-05 13:30:00|9732.8|9731.8|9731.3|9730.3|9735.4|9734.4|9731.3|9730.3|568
1762349700000|2025-11-05 13:35:00|9731|9730|9735.8|9734.8|9737.9|9736.9|9731|9730|559
1762350000000|2025-11-05 13:40:00|9735.6|9734.6|9738.8|9737.8|9739.6|9738.6|9734.6|9733.6|489
1762350300000|2025-11-05 13:45:00|9738.6|9737.6|9740.8|9739.8|9742.3|9741.3|9736.1|9735.1|596
1762350600000|2025-11-05 13:50:00|9740.5|9739.5|9740.1|9739.1|9742.2|9741.2|9739.1|9738.1|404
1762350900000|2025-11-05 13:55:00|9739.9|9738.9|9740.4|9739.4|9742|9741|9738.3|9737.3|415
1762351200000|2025-11-05 14:00:00|9740.6|9739.6|9742.5|9741.5|9744.1|9743.1|9737.6|9736.6|423
1762351500000|2025-11-05 14:05:00|9742.3|9741.3|9744.7|9743.7|9745.7|9744.7|9741.7|9740.7|311
1762351800000|2025-11-05 14:10:00|9744.8|9743.8|9746.5|9745.5|9747.4|9746.4|9742.9|9741.9|454
1762352100000|2025-11-05 14:15:00|9746.2|9745.2|9745.6|9744.6|9746.4|9745.4|9740.8|9739.8|294
1762352400000|2025-11-05 14:20:00|9746.1|9745.1|9749.4|9748.4|9750.1|9749.1|9745.1|9744.1|331
1762352700000|2025-11-05 14:25:00|9749.1|9748.1|9748.3|9747.3|9749.8|9748.8|9745.6|9744.6|348
1762353000000|2025-11-05 14:30:00|9747.7|9746.7|9750|9749|9754|9753|9745|9744|592
1762353300000|2025-11-05 14:35:00|9750.5|9749.5|9753.3|9752.3|9755.2|9754.2|9750|9749|950
1762353600000|2025-11-05 14:40:00|9754.4|9753.4|9753.8|9752.8|9756.3|9755.3|9750.3|9749.3|726
1762353900000|2025-11-05 14:45:00|9754.8|9753.8|9763.6|9762.6|9764.1|9763.1|9754.1|9753.1|707
1762354200000|2025-11-05 14:50:00|9763.5|9762.5|9776.7|9775.7|9777.2|9776.2|9762.9|9761.9|909
1762354500000|2025-11-05 14:55:00|9776.5|9775.5|9774.4|9773.4|9779.4|9778.4|9773.1|9772.1|1076
1762354800000|2025-11-05 15:00:00|9773.4|9772.4|9775.9|9774.9|9776.1|9775.1|9768.6|9767.6|1054
1762355100000|2025-11-05 15:05:00|9775.6|9774.6|9782.8|9781.8|9784.4|9783.4|9774.9|9773.9|1015
1762355400000|2025-11-05 15:10:00|9782.6|9781.6|9778.1|9777.1|9782.7|9781.7|9776.2|9775.2|681
1762355700000|2025-11-05 15:15:00|9777.6|9776.6|9780.4|9779.4|9783.4|9782.4|9775.5|9774.5|957
1762356000000|2025-11-05 15:20:00|9780.6|9779.6|9785.6|9784.6|9785.6|9784.6|9776|9775|995
1762356300000|2025-11-05 15:25:00|9785.9|9784.9|9784.9|9783.9|9786|9785|9781|9780|754
1762356600000|2025-11-05 15:30:00|9784.6|9783.6|9784.7|9783.7|9787.2|9786.2|9781.4|9780.4|845
1762356900000|2025-11-05 15:35:00|9784.2|9783.2|9780.4|9779.4|9785.3|9784.3|9780.2|9779.2|775
1762357200000|2025-11-05 15:40:00|9780.1|9779.1|9785.4|9784.4|9786.9|9785.9|9779.4|9778.4|696
1762357500000|2025-11-05 15:45:00|9785.1|9784.1|9781.9|9780.9|9785.9|9784.9|9781.3|9780.3|910
1762357800000|2025-11-05 15:50:00|9782|9781|9781.7|9780.7|9782.2|9781.2|9777.6|9776.6|486
1762358100000|2025-11-05 15:55:00|9781.2|9780.2|9783|9782|9783.2|9782.2|9776.9|9775.9|546
1762358400000|2025-11-05 16:00:00|9782.6|9781.6|9780.6|9779.6|9784.6|9783.6|9778.8|9777.8|606
1762358700000|2025-11-05 16:05:00|9780.1|9779.1|9781.7|9780.7|9783.8|9782.8|9779.1|9778.1|462
1762359000000|2025-11-05 16:10:00|9781.6|9780.6|9779|9778|9782.1|9781.1|9777.4|9776.4|924
1762359300000|2025-11-05 16:15:00|9778.7|9777.7|9781.2|9780.2|9783.1|9782.1|9778.7|9777.7|796
1762359600000|2025-11-05 16:20:00|9781.3|9780.3|9782.4|9781.4|9782.4|9781.4|9777.3|9776.3|1120
1762359900000|2025-11-05 16:25:00|9782.2|9781.2|9783.2|9781.2|9784.2|9783.2|9780.2|9779.2|2685
1762360200000|2025-11-05 16:30:00|9773.7|9771.7|9769.8|9767.8|9773.7|9771.7|9765.8|9763.8|7038
1762360500000|2025-11-05 16:35:00|9770.8|9768.8|9773.2|9771.2|9774|9772|9766.6|9764.6|2048
1762360800000|2025-11-05 16:40:00|9773.3|9771.3|9776.4|9774.4|9776.9|9774.9|9772.3|9770.3|508
1762361100000|2025-11-05 16:45:00|9776.1|9774.1|9779.3|9777.3|9780.2|9778.2|9774.8|9772.8|455
1762361400000|2025-11-05 16:50:00|9779.4|9777.4|9777.4|9775.4|9781.7|9779.7|9777.1|9775.1|352
1762361700000|2025-11-05 16:55:00|9777.6|9775.6|9775.4|9773.4|9779.1|9777.1|9774.7|9772.7|355
1762362000000|2025-11-05 17:00:00|9775.7|9773.7|9777.8|9775.8|9782.3|9780.3|9775.6|9773.6|213
1762362300000|2025-11-05 17:05:00|9778.1|9776.1|9779.9|9777.9|9781|9779|9777.1|9775.1|209
1762362600000|2025-11-05 17:10:00|9780.2|9778.2|9782.4|9780.4|9782.7|9780.7|9779.3|9777.3|345
1762362900000|2025-11-05 17:15:00|9781.9|9779.9|9783.3|9781.3|9783.6|9781.6|9781.6|9779.6|100
1762363200000|2025-11-05 17:20:00|9783.1|9781.1|9786.2|9784.2|9786.5|9784.5|9782.9|9780.9|105
1762363500000|2025-11-05 17:25:00|9786|9784|9788.7|9786.7|9788.7|9786.7|9785.6|9783.6|105
1762363800000|2025-11-05 17:30:00|9788.4|9786.4|9788.6|9786.6|9790|9788|9787.6|9785.6|192
1762364100000|2025-11-05 17:35:00|9788.7|9786.7|9791.8|9789.8|9793.8|9791.8|9788.7|9786.7|79
1762364400000|2025-11-05 17:40:00|9792|9790|9787.6|9785.6|9792|9790|9787.6|9785.6|70
1762364700000|2025-11-05 17:45:00|9787.3|9785.3|9783.9|9781.9|9788.2|9786.2|9783.4|9781.4|134
1762365000000|2025-11-05 17:50:00|9783.6|9781.6|9785|9783|9786.8|9784.8|9783.4|9781.4|64
1762365300000|2025-11-05 17:55:00|9784.7|9782.7|9784.2|9782.2|9785.7|9783.7|9783.2|9781.2|70
1762365600000|2025-11-05 18:00:00|9784|9782|9783.3|9781.3|9784|9782|9781.1|9779.1|156
1762365900000|2025-11-05 18:05:00|9783.1|9781.1|9780.9|9778.9|9783.1|9781.1|9780.5|9778.5|129
1762366200000|2025-11-05 18:10:00|9781|9779|9783.1|9781.1|9783.1|9781.1|9779.9|9777.9|47
1762366500000|2025-11-05 18:15:00|9783.3|9781.3|9781|9779|9785.6|9783.6|9781|9779|62
1762366800000|2025-11-05 18:20:00|9781.5|9779.5|9781.3|9779.3|9781.5|9779.5|9779.8|9777.8|34
1762367100000|2025-11-05 18:25:00|9781.6|9779.6|9784.4|9782.4|9784.9|9782.9|9781.3|9779.3|59
1762367400000|2025-11-05 18:30:00|9784.1|9782.1|9783.1|9781.1|9784.1|9782.1|9782.6|9780.6|42
1762367700000|2025-11-05 18:35:00|9782.9|9780.9|9784.6|9782.6|9785.3|9783.3|9782.9|9780.9|54
1762368000000|2025-11-05 18:40:00|9783.5|9781.5|9781.2|9779.2|9784|9782|9781.2|9779.2|24
1762368300000|2025-11-05 18:45:00|9780.7|9778.7|9779.7|9777.7|9781.5|9779.5|9779.7|9777.7|30
1762368600000|2025-11-05 18:50:00|9779.4|9777.4|9779.2|9777.2|9779.8|9777.8|9777.8|9775.8|36
1762368900000|2025-11-05 18:55:00|9779.4|9777.4|9779.1|9777.1|9779.9|9777.9|9777.7|9775.7|64
1762369200000|2025-11-05 19:00:00|9778.6|9776.6|9777.9|9775.9|9778.7|9776.7|9775.6|9773.6|66
1762369500000|2025-11-05 19:05:00|9778.1|9776.1|9774.9|9772.9|9779|9777|9774.6|9772.6|45
1762369800000|2025-11-05 19:10:00|9775.1|9773.1|9777|9775|9777|9775|9773.6|9771.6|86
1762370100000|2025-11-05 19:15:00|9777.1|9775.1|9778.9|9776.9|9779.7|9777.7|9777.1|9775.1|84
1762370400000|2025-11-05 19:20:00|9779.2|9777.2|9777.4|9775.4|9779.3|9777.3|9776.8|9774.8|77
1762370700000|2025-11-05 19:25:00|9777.6|9775.6|9777.4|9775.4|9778|9776|9776.1|9774.1|86
1762371000000|2025-11-05 19:30:00|9777.7|9775.7|9779.1|9777.1|9779.8|9777.8|9777.4|9775.4|88
1762371300000|2025-11-05 19:35:00|9778.8|9776.8|9777.4|9775.4|9780.4|9778.4|9776.9|9774.9|73
1762371600000|2025-11-05 19:40:00|9776.9|9774.9|9777.6|9775.6|9780.5|9778.5|9776.4|9774.4|388
1762371900000|2025-11-05 19:45:00|9777.9|9775.9|9779.1|9777.1|9779.8|9777.8|9777.9|9775.9|85
1762372200000|2025-11-05 19:50:00|9779.4|9777.4|9777.4|9775.4|9779.9|9777.9|9776.2|9774.2|111
1762372500000|2025-11-05 19:55:00|9776.9|9774.9|9777.5|9775.5|9777.6|9775.6|9775.2|9773.2|86
1762372800000|2025-11-05 20:00:00|9777.2|9775.2|9779.4|9777.4|9779.5|9777.5|9776.7|9774.7|54
1762373100000|2025-11-05 20:05:00|9778.9|9776.9|9779.8|9777.8|9779.8|9777.8|9778.2|9776.2|67
1762373400000|2025-11-05 20:10:00|9780|9778|9780.6|9778.6|9782.5|9780.5|9779.8|9777.8|115
1762373700000|2025-11-05 20:15:00|9780.1|9778.1|9778.1|9776.1|9780.3|9778.3|9776.7|9774.7|74
1762374000000|2025-11-05 20:20:00|9777.9|9775.9|9778.1|9776.1|9779.1|9777.1|9777.8|9775.8|101
1762374300000|2025-11-05 20:25:00|9777.8|9775.8|9778.3|9776.3|9779.5|9777.5|9777.3|9775.3|120
1762374600000|2025-11-05 20:30:00|9778.5|9776.5|9778.2|9776.2|9779.5|9777.5|9777.5|9775.5|89
1762374900000|2025-11-05 20:35:00|9778.5|9776.5|9779.8|9777.8|9780.9|9778.9|9778|9776|99
1762375200000|2025-11-05 20:40:00|9780|9778|9780.2|9778.2|9782|9780|9779|9777|98
1762375500000|2025-11-05 20:45:00|9780.5|9778.5|9778.9|9776.9|9782.2|9780.2|9778.7|9776.7|207
1762375800000|2025-11-05 20:50:00|9778.7|9776.7|9780.1|9778.1|9782.1|9780.1|9776.1|9774.1|258
1762376100000|2025-11-05 20:55:00|9780.3|9778.3|9774.8|9770.8|9784.9|9782.9|9773.9|9770.3|885
1762376400000|2025-11-05 21:00:00|9774.3|9770.3|9779.3|9775.3|9779.3|9775.3|9772.2|9768.2|0
1762376700000|2025-11-05 21:05:00|9779.4|9775.4|9775.9|9771.9|9780.4|9776.4|9775.9|9771.9|0
1762377000000|2025-11-05 21:10:00|9776|9772|9774.8|9770.8|9776|9772|9773.6|9769.6|0
1762377300000|2025-11-05 21:15:00|9774.6|9770.6|9777.3|9773.3|9777.7|9773.7|9773.7|9769.7|0
1762377600000|2025-11-05 21:20:00|9777.1|9773.1|9778.1|9774.1|9778.2|9774.2|9776.4|9772.4|0
1762377900000|2025-11-05 21:25:00|9778.3|9774.3|9777|9773|9778.7|9774.7|9776.9|9772.9|0
1762378200000|2025-11-05 21:30:00|9777.1|9773.1|9778.6|9774.6|9779|9775|9777.1|9773.1|0
1762378500000|2025-11-05 21:35:00|9778.7|9774.7|9778.9|9774.9|9779.2|9775.2|9778|9774|0
1762378800000|2025-11-05 21:40:00|9778.8|9774.8|9778.7|9774.7|9779|9775|9778.3|9774.3|0
1762379100000|2025-11-05 21:45:00|9778.5|9774.5|9779.2|9775.2|9779.5|9775.5|9778.4|9774.4|0
1762379400000|2025-11-05 21:50:00|9779.1|9775.1|9779|9775|9780|9776|9778.6|9774.6|0
1762379700000|2025-11-05 21:55:00|9779.1|9775.1|9779.5|9775.5|9779.7|9775.7|9778.3|9774.3|0
1762380000000|2025-11-05 22:00:00|9779.6|9775.6|9782.1|9778.1|9782.1|9778.1|9779.6|9775.6|0
1762380300000|2025-11-05 22:05:00|9782.2|9778.2|9782|9778|9782.4|9778.4|9782|9778|0
1762380600000|2025-11-05 22:10:00|9781.9|9777.9|9781.9|9777.9|9782.1|9778.1|9781.8|9777.8|0
1762380900000|2025-11-05 22:15:00|9782|9778|9781.9|9777.9|9782|9778|9781.8|9777.8|0
1762381200000|2025-11-05 22:20:00|9781.8|9777.8|9781.6|9777.6|9781.8|9777.8|9781.3|9777.3|0
1762381500000|2025-11-05 22:25:00|9781.5|9777.5|9781.4|9777.4|9781.6|9777.6|9781.4|9777.4|0
1762381800000|2025-11-05 22:30:00|9781.5|9777.5|9781|9777|9781.5|9777.5|9780.4|9776.4|0
1762382100000|2025-11-05 22:35:00|9781.1|9777.1|9781|9777|9781.1|9777.1|9780.1|9776.1|0
1762382400000|2025-11-05 22:40:00|9780.9|9776.9|9781.3|9777.3|9781.4|9777.4|9780.9|9776.9|0
1762382700000|2025-11-05 22:45:00|9781.4|9777.4|9781.1|9777.1|9781.9|9777.9|9780.9|9776.9|0
1762383000000|2025-11-05 22:50:00|9781.3|9777.3|9781.6|9777.6|9782.2|9778.2|9781.2|9777.2|0
1762383300000|2025-11-05 22:55:00|9781.7|9777.7|9782.1|9778.1|9782.1|9778.1|9781.7|9777.7|0
1762383600000|2025-11-05 23:00:00|9782.4|9778.4|9778.3|9774.3|9783.4|9779.4|9778.3|9774.3|0
1762383900000|2025-11-05 23:05:00|9778.2|9774.2|9778.3|9774.3|9779.4|9775.4|9777.1|9773.1|0
1762384200000|2025-11-05 23:10:00|9778.4|9774.4|9780.7|9776.7|9781|9777|9778.1|9774.1|0
1762384500000|2025-11-05 23:15:00|9780.8|9776.8|9780.8|9776.8|9782.1|9778.1|9780.5|9776.5|0
1762384800000|2025-11-05 23:20:00|9780.7|9776.7|9778.9|9774.9|9781.2|9777.2|9778.9|9774.9|0
1762385100000|2025-11-05 23:25:00|9778.8|9774.8|9780.2|9776.2|9781.1|9777.1|9778|9774|0
1762385400000|2025-11-05 23:30:00|9780.1|9776.1|9779.3|9775.3|9781.4|9777.4|9779.3|9775.3|0
1762385700000|2025-11-05 23:35:00|9779.4|9775.4|9780.5|9776.5|9780.6|9776.6|9778.7|9774.7|0
1762386000000|2025-11-05 23:40:00|9780.4|9776.4|9784.1|9780.1|9784.3|9780.3|9779.9|9775.9|0
1762386300000|2025-11-05 23:45:00|9784|9780|9783|9779|9784.1|9780.1|9782.6|9778.6|0
1762386600000|2025-11-05 23:50:00|9782.9|9778.9|9783.1|9779.1|9784|9780|9781.1|9777.1|0
1762386900000|2025-11-05 23:55:00|9783.2|9779.2|9784.5|9780.5|9785.1|9781.1|9783.1|9779.1|0
1762387200000|2025-11-06 00:00:00|9784.6|9780.6|9782.9|9778.9|9784.6|9780.6|9781.3|9777.3|0
1762387500000|2025-11-06 00:05:00|9783|9779|9781.5|9777.5|9783.1|9779.1|9780.4|9776.4|0
1762387800000|2025-11-06 00:10:00|9781.4|9777.4|9778.5|9774.5|9781.5|9777.5|9777.2|9773.2|0
1762388100000|2025-11-06 00:15:00|9778.6|9774.6|9776.2|9772.2|9779.1|9775.1|9773.6|9769.6|0
1762388400000|2025-11-06 00:20:00|9776.3|9772.3|9770.9|9766.9|9776.4|9772.4|9770.9|9766.9|0
1762388700000|2025-11-06 00:25:00|9771|9767|9769.9|9765.9|9771|9767|9765.5|9761.5|0
1762389000000|2025-11-06 00:30:00|9769.8|9765.8|9768.4|9764.4|9771.3|9767.3|9768.4|9764.4|0
1762389300000|2025-11-06 00:35:00|9768.5|9764.5|9772.8|9768.8|9772.8|9768.8|9768.4|9764.4|0
1762389600000|2025-11-06 00:40:00|9772.7|9768.7|9770.7|9766.7|9772.9|9768.9|9770.6|9766.6|0
1762389900000|2025-11-06 00:45:00|9770.8|9766.8|9770.1|9766.1|9770.9|9766.9|9769.7|9765.7|0
1762390200000|2025-11-06 00:50:00|9769.9|9765.9|9771.9|9767.9|9772|9768|9769.7|9765.7|0
1762390500000|2025-11-06 00:55:00|9772|9768|9773.3|9769.3|9774.3|9770.3|9771.1|9767.1|0
1762390800000|2025-11-06 01:00:00|9773.2|9769.2|9764.6|9761.6|9773.6|9769.6|9763|9760|67
1762391100000|2025-11-06 01:05:00|9764.5|9761.5|9762.4|9759.4|9766.8|9763.8|9761.8|9758.8|29
1762391400000|2025-11-06 01:10:00|9761.9|9758.9|9765|9762|9765.3|9762.3|9761.3|9758.3|28
1762391700000|2025-11-06 01:15:00|9766.3|9763.3|9762|9759|9767.1|9764.1|9762|9759|34
1762392000000|2025-11-06 01:20:00|9763|9760|9762.9|9759.9|9764.5|9761.5|9762.8|9759.8|22
1762392300000|2025-11-06 01:25:00|9762.7|9759.7|9757|9754|9762.9|9759.9|9756|9753|18
1762392600000|2025-11-06 01:30:00|9756.8|9753.8|9764.1|9761.1|9764.1|9761.1|9756.8|9753.8|8
1762392900000|2025-11-06 01:35:00|9764.3|9761.3|9765.4|9762.4|9766.1|9763.1|9763.5|9760.5|14
1762393200000|2025-11-06 01:40:00|9765.6|9762.6|9765.6|9762.6|9767.5|9764.5|9764.6|9761.6|7
1762393500000|2025-11-06 01:45:00|9765.4|9762.4|9763.9|9760.9|9767.5|9764.5|9763.6|9760.6|5
1762393800000|2025-11-06 01:50:00|9763.7|9760.7|9765.3|9762.3|9765.8|9762.8|9763|9760|23
1762394100000|2025-11-06 01:55:00|9764.8|9761.8|9765.3|9762.3|9767.6|9764.6|9764.5|9761.5|14
1762394400000|2025-11-06 02:00:00|9765|9762|9761.2|9758.2|9765|9762|9760.5|9757.5|11
1762394700000|2025-11-06 02:05:00|9761.5|9758.5|9762.6|9759.6|9763|9760|9760.7|9757.7|9
1762395000000|2025-11-06 02:10:00|9762.3|9759.3|9764.2|9761.2|9764.6|9761.6|9760.2|9757.2|17
1762395300000|2025-11-06 02:15:00|9764.4|9761.4|9768.3|9765.3|9769.2|9766.2|9763.8|9760.8|14
1762395600000|2025-11-06 02:20:00|9768|9765|9767.7|9764.7|9768.8|9765.8|9767|9764|1
1762395900000|2025-11-06 02:25:00|9767.5|9764.5|9766.8|9763.8|9767.5|9764.5|9765.4|9762.4|9
1762396200000|2025-11-06 02:30:00|9767.6|9764.6|9769.7|9766.7|9770.2|9767.2|9767.6|9764.6|4
1762396500000|2025-11-06 02:35:00|9770|9767|9772.9|9769.9|9773.4|9770.4|9769.7|9766.7|3
1762396800000|2025-11-06 02:40:00|9773.2|9770.2|9772.9|9769.9|9775.3|9772.3|9772.6|9769.6|6
1762397100000|2025-11-06 02:45:00|9772.6|9769.6|9773.4|9770.4|9773.4|9770.4|9771.6|9768.6|19
1762397400000|2025-11-06 02:50:00|9773.2|9770.2|9773.2|9770.2|9774.2|9771.2|9773.2|9770.2|6
1762397700000|2025-11-06 02:55:00|9772.7|9769.7|9773.5|9770.5|9774.2|9771.2|9772.3|9769.3|3
1762398000000|2025-11-06 03:00:00|9774.5|9771.5|9775.3|9772.3|9775.8|9772.8|9773.8|9770.8|9
1762398300000|2025-11-06 03:05:00|9775.5|9772.5|9772.8|9769.8|9775.5|9772.5|9772.1|9769.1|7
1762398600000|2025-11-06 03:10:00|9772.6|9769.6|9773.8|9770.8|9775.1|9772.1|9772.6|9769.6|8
1762398900000|2025-11-06 03:15:00|9774.1|9771.1|9773.1|9770.1|9776.9|9773.9|9773.1|9770.1|7
1762399200000|2025-11-06 03:20:00|9772.9|9769.9|9773.7|9770.7|9774.1|9771.1|9772.1|9769.1|11
1762399500000|2025-11-06 03:25:00|9773.4|9770.4|9772.7|9769.7|9773.4|9770.4|9771.2|9768.2|6
1762399800000|2025-11-06 03:30:00|9772.4|9769.4|9771.9|9768.9|9773.2|9770.2|9770.4|9767.4|5
1762400100000|2025-11-06 03:35:00|9771.4|9768.4|9773.8|9770.8|9775.5|9772.5|9771.4|9768.4|6
1762400400000|2025-11-06 03:40:00|9773.3|9770.3|9773|9770|9773.5|9770.5|9771.1|9768.1|13
1762400700000|2025-11-06 03:45:00|9773.2|9770.2|9773.7|9770.7|9773.8|9770.8|9771.3|9768.3|10
1762401000000|2025-11-06 03:50:00|9774|9771|9772.1|9769.1|9775.9|9772.9|9771.6|9768.6|26
1762401300000|2025-11-06 03:55:00|9772.4|9769.4|9773.9|9770.9|9773.9|9770.9|9769.9|9766.9|19
1762401600000|2025-11-06 04:00:00|9773.8|9770.8|9770.3|9767.3|9773.8|9770.8|9770.1|9767.1|7
1762401900000|2025-11-06 04:05:00|9770.6|9767.6|9771.4|9768.4|9772.1|9769.1|9769.8|9766.8|6
1762402200000|2025-11-06 04:10:00|9771.6|9768.6|9774.1|9771.1|9774.1|9771.1|9771.6|9768.6|8
1762402500000|2025-11-06 04:15:00|9773.8|9770.8|9774.4|9771.4|9775|9772|9773.8|9770.8|4
1762402800000|2025-11-06 04:20:00|9774.2|9771.2|9772.5|9769.5|9774.7|9771.7|9772.5|9769.5|3
1762403100000|2025-11-06 04:25:00|9772.7|9769.7|9774.1|9771.1|9774.3|9771.3|9772.4|9769.4|6
1762403400000|2025-11-06 04:30:00|9774.3|9771.3|9773.9|9770.9|9776.3|9773.3|9773.8|9770.8|9
1762403700000|2025-11-06 04:35:00|9774.2|9771.2|9768.6|9765.6|9774.2|9771.2|9768.6|9765.6|8
1762404000000|2025-11-06 04:40:00|9769.4|9766.4|9772.7|9769.7|9772.7|9769.7|9768.9|9765.9|9
1762404300000|2025-11-06 04:45:00|9772.2|9769.2|9769.8|9766.8|9773.1|9770.1|9769.8|9766.8|6
1762404600000|2025-11-06 04:50:00|9769.3|9766.3|9770|9767|9771.1|9768.1|9768.4|9765.4|15
1762404900000|2025-11-06 04:55:00|9769.5|9766.5|9771.8|9768.8|9771.8|9768.8|9769|9766|10
1762405200000|2025-11-06 05:00:00|9772.1|9769.1|9773.3|9770.3|9774.2|9771.2|9771.6|9768.6|11
1762405500000|2025-11-06 05:05:00|9773|9770|9772.3|9769.3|9774.3|9771.3|9771.8|9768.8|6
1762405800000|2025-11-06 05:10:00|9771.8|9768.8|9772.6|9769.6|9773.5|9770.5|9771.4|9768.4|12
1762406100000|2025-11-06 05:15:00|9772.4|9769.4|9772.9|9769.9|9773|9770|9770.4|9767.4|5
1762406400000|2025-11-06 05:20:00|9772.7|9769.7|9774.4|9771.4|9774.4|9771.4|9772.2|9769.2|10
1762406700000|2025-11-06 05:25:00|9775.1|9772.1|9773|9770|9775.1|9772.1|9772.4|9769.4|9
1762407000000|2025-11-06 05:30:00|9772.7|9769.7|9771.1|9768.1|9773.4|9770.4|9770.5|9767.5|8
1762407300000|2025-11-06 05:35:00|9771.3|9768.3|9769.8|9766.8|9771.6|9768.6|9769.7|9766.7|10
1762407600000|2025-11-06 05:40:00|9770.1|9767.1|9769.7|9766.7|9771|9768|9769.5|9766.5|14
1762407900000|2025-11-06 05:45:00|9768.9|9765.9|9768.7|9765.7|9769|9766|9767.7|9764.7|38
1762408200000|2025-11-06 05:50:00|9769|9766|9767.9|9764.9|9769.7|9766.7|9767.7|9764.7|3
1762408500000|2025-11-06 05:55:00|9768.2|9765.2|9768.5|9765.5|9769.7|9766.7|9767.5|9764.5|11
1762408800000|2025-11-06 06:00:00|9768.2|9765.2|9770.9|9767.9|9772.4|9769.4|9767.7|9764.7|18
1762409100000|2025-11-06 06:05:00|9771.2|9768.2|9768.1|9765.1|9772.2|9769.2|9768.1|9765.1|20
1762409400000|2025-11-06 06:10:00|9768.2|9765.2|9769|9766|9769.6|9766.6|9767.5|9764.5|16
1762409700000|2025-11-06 06:15:00|9769.3|9766.3|9771.6|9768.6|9772.8|9769.8|9768.8|9765.8|21
1762410000000|2025-11-06 06:20:00|9771.4|9768.4|9770|9767|9772.8|9769.8|9770|9767|9
1762410300000|2025-11-06 06:25:00|9770.3|9767.3|9768.9|9765.9|9770.8|9767.8|9768.1|9765.1|15
1762410600000|2025-11-06 06:30:00|9769.4|9766.4|9772.1|9769.1|9772.9|9769.9|9769.2|9766.2|45
1762410900000|2025-11-06 06:35:00|9772.3|9769.3|9774.6|9771.6|9777.3|9774.3|9772.1|9769.1|33
1762411200000|2025-11-06 06:40:00|9774.3|9771.3|9772.9|9769.9|9775.3|9772.3|9772.7|9769.7|14
1762411500000|2025-11-06 06:45:00|9772.7|9769.7|9774.2|9771.2|9774.9|9771.9|9771.9|9768.9|13
1762411800000|2025-11-06 06:50:00|9773.9|9770.9|9772.4|9769.4|9775.5|9772.5|9772.4|9769.4|10
1762412100000|2025-11-06 06:55:00|9772.7|9769.7|9772.6|9769.6|9774|9771|9771.9|9768.9|18
1762412400000|2025-11-06 07:00:00|9772.9|9769.9|9776.3|9774.3|9778.2|9776.2|9771.9|9769.6|639
1762412700000|2025-11-06 07:05:00|9776.2|9774.2|9780|9778|9783.1|9781.1|9774.7|9772.7|333
1762413000000|2025-11-06 07:10:00|9779.7|9777.7|9781.1|9779.1|9783.3|9781.3|9779.5|9777.5|137
1762413300000|2025-11-06 07:15:00|9781.3|9779.3|9778.7|9776.7|9784.1|9782.1|9776.6|9774.6|125
1762413600000|2025-11-06 07:20:00|9779|9777|9784.1|9782.1|9784.5|9782.5|9779|9777|86
1762413900000|2025-11-06 07:25:00|9784.3|9782.3|9782.7|9780.7|9785.7|9783.7|9779.7|9777.7|177
1762414200000|2025-11-06 07:30:00|9782.4|9780.4|9780.1|9778.1|9783.9|9781.9|9779.1|9777.1|144
1762414500000|2025-11-06 07:35:00|9779.9|9777.9|9776.6|9774.6|9781.4|9779.4|9776.4|9774.4|72
1762414800000|2025-11-06 07:40:00|9776.4|9774.4|9776.8|9774.8|9777.9|9775.9|9773.8|9771.8|76
1762415100000|2025-11-06 07:45:00|9778.1|9776.1|9779.3|9777.3|9779.9|9777.9|9777.3|9775.3|74
1762415400000|2025-11-06 07:50:00|9779.6|9777.6|9774.5|9772.5|9780.9|9778.9|9774.5|9772.5|114
1762415700000|2025-11-06 07:55:00|9774.6|9772.6|9773|9771|9777.2|9775.2|9767.4|9765.4|531
1762416000000|2025-11-06 08:00:00|9772|9772.8|9769.8|9768.8|9780.9|9779.9|9769.4|9768.4|1903
1762416300000|2025-11-06 08:05:00|9769.5|9768.5|9776.6|9775.6|9778.7|9777.7|9767.4|9766.4|588
1762416600000|2025-11-06 08:10:00|9776.7|9775.7|9778.1|9777.1|9780.5|9779.5|9773.1|9772.1|271
1762416900000|2025-11-06 08:15:00|9778.3|9777.3|9770.7|9769.7|9779.4|9778.4|9769.1|9768.1|386
1762417200000|2025-11-06 08:20:00|9770.5|9769.5|9771.3|9770.3|9774.1|9773.1|9768.5|9767.5|322
1762417500000|2025-11-06 08:25:00|9770.6|9769.6|9766.5|9765.5|9772.6|9771.6|9765.9|9764.9|293
1762417800000|2025-11-06 08:30:00|9768.7|9767.7|9763.4|9762.4|9770.4|9769.4|9761.4|9760.4|358
1762418100000|2025-11-06 08:35:00|9763.3|9762.3|9772.2|9771.2|9773.5|9772.5|9763.1|9762.1|342
1762418400000|2025-11-06 08:40:00|9772.5|9771.5|9767.4|9766.4|9773.3|9772.3|9766.9|9765.9|242
1762418700000|2025-11-06 08:45:00|9767.1|9766.1|9774.3|9773.3|9775.3|9774.3|9764.7|9763.7|325
1762419000000|2025-11-06 08:50:00|9774.1|9773.1|9774.6|9773.6|9776.8|9775.8|9772.7|9771.7|321
1762419300000|2025-11-06 08:55:00|9774.8|9773.8|9770.2|9769.2|9775.9|9774.9|9768.5|9767.5|427
1762419600000|2025-11-06 09:00:00|9770.5|9769.5|9770.3|9769.3|9772.3|9771.3|9767.1|9766.1|332
1762419900000|2025-11-06 09:05:00|9770.1|9769.1|9768.7|9767.7|9773.1|9772.1|9766.3|9765.3|388
1762420200000|2025-11-06 09:10:00|9769.4|9768.4|9762.7|9761.7|9770.6|9769.6|9761.8|9760.8|310
1762420500000|2025-11-06 09:15:00|9763|9762|9764.3|9763.3|9765.5|9764.5|9762.5|9761.5|322
1762420800000|2025-11-06 09:20:00|9764.4|9763.4|9764.2|9763.2|9765.7|9764.7|9760.1|9759.1|390
1762421100000|2025-11-06 09:25:00|9764.5|9763.5|9759.6|9758.6|9764.6|9763.6|9759.6|9758.6|197
1762421400000|2025-11-06 09:30:00|9760|9759|9762.8|9761.8|9764.9|9763.9|9759.4|9758.4|299
1762421700000|2025-11-06 09:35:00|9762.5|9761.5|9761.6|9760.6|9764.5|9763.5|9760.1|9759.1|218
1762422000000|2025-11-06 09:40:00|9762.1|9761.1|9759.1|9758.1|9763.1|9762.1|9756.6|9755.6|248
1762422300000|2025-11-06 09:45:00|9759.3|9758.3|9759.9|9758.9|9760.4|9759.4|9756.9|9755.9|310
1762422600000|2025-11-06 09:50:00|9759.7|9758.7|9757.9|9756.9|9760.5|9759.5|9756.7|9755.7|262
1762422900000|2025-11-06 09:55:00|9758.2|9757.2|9755|9754|9759.3|9758.3|9753.2|9752.2|303
1762423200000|2025-11-06 10:00:00|9755.5|9754.5|9756.2|9755.2|9757.7|9756.7|9753.2|9752.2|425
1762423500000|2025-11-06 10:05:00|9756|9755|9756.5|9755.5|9758|9757|9753.7|9752.7|123
1762423800000|2025-11-06 10:10:00|9756.3|9755.3|9752.9|9751.9|9756.8|9755.8|9751.4|9750.4|176
1762424100000|2025-11-06 10:15:00|9753|9752|9751|9750|9753.5|9752.5|9749|9748|295
1762424400000|2025-11-06 10:20:00|9751.1|9750.1|9754.4|9753.4|9756.4|9755.4|9750.1|9749.1|235
1762424700000|2025-11-06 10:25:00|9753.9|9752.9|9750.6|9749.6|9753.9|9752.9|9748.8|9747.8|283
1762425000000|2025-11-06 10:30:00|9750.5|9749.5|9753|9752|9753|9752|9749.8|9748.8|222
1762425300000|2025-11-06 10:35:00|9753.3|9752.3|9752|9751|9754.3|9753.3|9750.3|9749.3|229
1762425600000|2025-11-06 10:40:00|9752.2|9751.2|9753.2|9752.2|9753.2|9752.2|9750.5|9749.5|234
1762425900000|2025-11-06 10:45:00|9752.7|9751.7|9752.2|9751.2|9753.2|9752.2|9747.2|9746.2|265
1762426200000|2025-11-06 10:50:00|9752.8|9751.8|9750.3|9749.3|9753.6|9752.6|9749.1|9748.1|206
1762426500000|2025-11-06 10:55:00|9750.6|9749.6|9750.5|9749.5|9753.7|9752.7|9750.5|9749.5|132
1762426800000|2025-11-06 11:00:00|9750.2|9749.2|9750.7|9749.7|9750.7|9749.7|9747.1|9746.1|178
1762427100000|2025-11-06 11:05:00|9751.2|9750.2|9751.8|9750.8|9752.8|9751.8|9749.4|9748.4|135
1762427400000|2025-11-06 11:10:00|9751.9|9750.9|9755.2|9754.2|9755.8|9754.8|9750.1|9749.1|267
1762427700000|2025-11-06 11:15:00|9755.3|9754.3|9753.9|9752.9|9755.6|9754.6|9752.6|9751.6|217
1762428000000|2025-11-06 11:20:00|9754.1|9753.1|9752.5|9751.5|9754.6|9753.6|9750.9|9749.9|242
1762428300000|2025-11-06 11:25:00|9752.3|9751.3|9751.3|9750.3|9753.7|9752.7|9750.9|9749.9|163
1762428600000|2025-11-06 11:30:00|9751.6|9750.6|9745.3|9744.3|9752.3|9751.3|9745.1|9744.1|238
1762428900000|2025-11-06 11:35:00|9744.8|9743.8|9744.6|9743.6|9746.2|9745.2|9741.6|9740.6|287
1762429200000|2025-11-06 11:40:00|9744.3|9743.3|9750.5|9749.5|9750.5|9749.5|9743.5|9742.5|162
1762429500000|2025-11-06 11:45:00|9750.8|9749.8|9749.5|9748.5|9751.4|9750.4|9748.1|9747.1|129
1762429800000|2025-11-06 11:50:00|9749.1|9748.1|9747.9|9746.9|9749.6|9748.6|9745.1|9744.1|137
1762430100000|2025-11-06 11:55:00|9747.4|9746.4|9747.1|9746.1|9748.6|9747.6|9746.9|9745.9|262
1762430400000|2025-11-06 12:00:00|9747.9|9746.9|9767.4|9766.4|9767.7|9766.7|9740.7|9739.7|2274
1762430700000|2025-11-06 12:05:00|9767.7|9766.7|9770.2|9769.2|9772.7|9771.7|9766.7|9765.7|505
1762431000000|2025-11-06 12:10:00|9770.4|9769.4|9768.8|9767.8|9776.4|9775.4|9768|9767|561
1762431300000|2025-11-06 12:15:00|9769.1|9768.1|9765.8|9764.8|9770.4|9769.4|9765.8|9764.8|525
1762431600000|2025-11-06 12:20:00|9765.4|9764.4|9761.9|9760.9|9766.1|9765.1|9759.7|9758.7|250
1762431900000|2025-11-06 12:25:00|9762.1|9761.1|9761.7|9760.7|9762.1|9761.1|9757.9|9756.9|139
1762432200000|2025-11-06 12:30:00|9762.2|9761.2|9759.4|9758.4|9763.4|9762.4|9758.8|9757.8|227
1762432500000|2025-11-06 12:35:00|9759.2|9758.2|9757.5|9756.5|9760.6|9759.6|9756.6|9755.6|175
1762432800000|2025-11-06 12:40:00|9757.4|9756.4|9761.3|9760.3|9762.7|9761.7|9757.4|9756.4|184
1762433100000|2025-11-06 12:45:00|9761.5|9760.5|9761.7|9760.7|9765.7|9764.7|9761.5|9760.5|234
1762433400000|2025-11-06 12:50:00|9761.9|9760.9|9762.1|9761.1|9763.3|9762.3|9758.9|9757.9|160
1762433700000|2025-11-06 12:55:00|9762.4|9761.4|9760.4|9759.4|9762.8|9761.8|9759.7|9758.7|260
1762434000000|2025-11-06 13:00:00|9760.6|9759.6|9761.4|9760.4|9765|9764|9759.5|9758.5|221
1762434300000|2025-11-06 13:05:00|9761.9|9760.9|9763.6|9762.6|9764.9|9763.9|9761.7|9760.7|119
1762434600000|2025-11-06 13:10:00|9763|9762|9771.8|9770.8|9772.5|9771.5|9763|9762|389
1762434900000|2025-11-06 13:15:00|9771.9|9770.9|9771.8|9770.8|9773.8|9772.8|9770.3|9769.3|345
1762435200000|2025-11-06 13:20:00|9771.9|9770.9|9773.5|9772.5|9773.5|9772.5|9769|9768|316
1762435500000|2025-11-06 13:25:00|9773|9772|9772.1|9771.1|9774.3|9773.3|9771.2|9770.2|282
1762435800000|2025-11-06 13:30:00|9772.3|9771.3|9766.7|9765.7|9773.7|9772.7|9766|9765|216
1762436100000|2025-11-06 13:35:00|9766.6|9765.6|9767.4|9766.4|9769.6|9768.6|9763.8|9762.8|463
1762436400000|2025-11-06 13:40:00|9767.6|9766.6|9767.9|9766.9|9767.9|9766.9|9764|9763|342
1762436700000|2025-11-06 13:45:00|9768.2|9767.2|9761.5|9760.5|9768.4|9767.4|9761.5|9760.5|350
1762437000000|2025-11-06 13:50:00|9761.8|9760.8|9757.3|9756.3|9761.8|9760.8|9756.5|9755.5|205
1762437300000|2025-11-06 13:55:00|9757.8|9756.8|9755.6|9754.6|9758.3|9757.3|9751.9|9750.9|249
1762437600000|2025-11-06 14:00:00|9755|9754|9753.4|9752.4|9755.5|9754.5|9750.7|9749.7|315
1762437900000|2025-11-06 14:05:00|9753.9|9752.9|9750.1|9749.1|9755.6|9754.6|9750|9749|386
1762438200000|2025-11-06 14:10:00|9750.7|9749.7|9752.1|9751.1|9752.8|9751.8|9748.2|9747.2|358
1762438500000|2025-11-06 14:15:00|9752.3|9751.3|9754.7|9753.7|9757.2|9756.2|9751.2|9750.2|233
1762438800000|2025-11-06 14:20:00|9754.1|9753.1|9751.7|9750.7|9754.6|9753.6|9750.5|9749.5|202
1762439100000|2025-11-06 14:25:00|9753|9752|9752|9751|9755.1|9754.1|9750.6|9749.6|245
1762439400000|2025-11-06 14:30:00|9751.7|9750.7|9764.2|9763.2|9765.9|9764.9|9751.6|9750.6|513
1762439700000|2025-11-06 14:35:00|9764.4|9763.4|9767.9|9766.9|9771.6|9770.6|9761.7|9760.7|372
1762440000000|2025-11-06 14:40:00|9767.6|9766.6|9752.5|9751.5|9767.6|9766.6|9752.1|9751.1|547
1762440300000|2025-11-06 14:45:00|9753|9752|9746.5|9745.5|9755.4|9754.4|9745.4|9744.4|456
1762440600000|2025-11-06 14:50:00|9746.9|9745.9|9746.8|9745.8|9751.9|9750.9|9743|9742|465
1762440900000|2025-11-06 14:55:00|9746.6|9745.6|9749.8|9748.8|9751.2|9750.2|9745.6|9744.6|436
1762441200000|2025-11-06 15:00:00|9749.6|9748.6|9740.9|9739.9|9750.1|9749.1|9740.8|9739.8|979
1762441500000|2025-11-06 15:05:00|9740.4|9739.4|9746.3|9745.3|9749.8|9748.8|9739.7|9738.7|473
1762441800000|2025-11-06 15:10:00|9745.8|9744.8|9744.8|9743.8|9751.2|9750.2|9744.6|9743.6|298
1762442100000|2025-11-06 15:15:00|9744.5|9743.5|9746.7|9745.7|9748.9|9747.9|9741.3|9740.3|314
1762442400000|2025-11-06 15:20:00|9747.2|9746.2|9744.4|9743.4|9751.3|9750.3|9744|9743|302
1762442700000|2025-11-06 15:25:00|9744.2|9743.2|9740.6|9739.6|9744.7|9743.7|9738.4|9737.4|437
1762443000000|2025-11-06 15:30:00|9740.3|9739.3|9738.6|9737.6|9744.1|9743.1|9735.4|9734.4|408
1762443300000|2025-11-06 15:35:00|9738.3|9737.3|9734.8|9733.8|9739.2|9738.2|9733.9|9732.9|435
1762443600000|2025-11-06 15:40:00|9735.1|9734.1|9729.4|9728.4|9736.1|9735.1|9728.9|9727.9|698
1762443900000|2025-11-06 15:45:00|9729.6|9728.6|9733|9732|9737.4|9736.4|9729.1|9728.1|814
1762444200000|2025-11-06 15:50:00|9733.2|9732.2|9736.4|9735.4|9737.4|9736.4|9731.5|9730.5|555
1762444500000|2025-11-06 15:55:00|9736.1|9735.1|9729.5|9728.5|9737|9736|9728.3|9727.3|544
1762444800000|2025-11-06 16:00:00|9729.9|9728.9|9726.3|9725.3|9731.4|9730.4|9725.1|9724.1|637
1762445100000|2025-11-06 16:05:00|9725.6|9724.6|9736.5|9735.5|9736.8|9735.8|9725.6|9724.6|675
1762445400000|2025-11-06 16:10:00|9736|9735|9734.3|9733.3|9736.2|9735.2|9731.1|9730.1|810
1762445700000|2025-11-06 16:15:00|9734.8|9733.8|9728.1|9727.1|9736.3|9735.3|9726.9|9725.9|597
1762446000000|2025-11-06 16:20:00|9728.4|9727.4|9727.1|9726.1|9730.4|9729.4|9724.3|9723.3|701
1762446300000|2025-11-06 16:25:00|9726.8|9725.8|9731|9729|9731|9729|9724.8|9723.8|2560
1762446600000|2025-11-06 16:30:00|9730.5|9728.5|9731.6|9729.6|9733.1|9731.1|9723.9|9721.9|5654
1762446900000|2025-11-06 16:35:00|9732.1|9730.1|9725.6|9723.6|9733.9|9731.9|9721.9|9719.9|2618
1762447200000|2025-11-06 16:40:00|9725.4|9723.4|9728.1|9726.1|9729.5|9727.5|9724.5|9722.5|450
1762447500000|2025-11-06 16:45:00|9727.8|9725.8|9722.7|9720.7|9728.4|9726.4|9718.7|9716.7|601
1762447800000|2025-11-06 16:50:00|9722.4|9720.4|9728.6|9726.6|9730.2|9728.2|9721.2|9719.2|270
1762448100000|2025-11-06 16:55:00|9728.3|9726.3|9722.1|9720.1|9728.9|9726.9|9721.2|9719.2|510
1762448400000|2025-11-06 17:00:00|9721.8|9719.8|9723.6|9721.6|9727.2|9725.2|9720.2|9718.2|277
1762448700000|2025-11-06 17:05:00|9723.4|9721.4|9728.3|9726.3|9728.3|9726.3|9722|9720|344
1762449000000|2025-11-06 17:10:00|9728.4|9726.4|9727.8|9725.8|9736.6|9734.6|9727.3|9725.3|248
1762449300000|2025-11-06 17:15:00|9727.6|9725.6|9724.3|9722.3|9727.6|9725.6|9721.5|9719.5|160
1762449600000|2025-11-06 17:20:00|9724.1|9722.1|9717.9|9715.9|9724.1|9722.1|9713.7|9711.7|190
1762449900000|2025-11-06 17:25:00|9717.7|9715.7|9721.9|9719.9|9721.9|9719.9|9717.4|9715.4|152
1762450200000|2025-11-06 17:30:00|9721.2|9719.2|9718.6|9716.6|9724.3|9722.3|9718.4|9716.4|201
1762450500000|2025-11-06 17:35:00|9718.4|9716.4|9717.2|9715.2|9721.6|9719.6|9716.9|9714.9|93
1762450800000|2025-11-06 17:40:00|9716.9|9714.9|9720.1|9718.1|9720.1|9718.1|9715|9713|141
1762451100000|2025-11-06 17:45:00|9719.6|9717.6|9725.5|9723.5|9726.8|9724.8|9719.6|9717.6|102
1762451400000|2025-11-06 17:50:00|9725.3|9723.3|9723.9|9721.9|9727.9|9725.9|9722.5|9720.5|194
1762451700000|2025-11-06 17:55:00|9723.7|9721.7|9720.4|9718.4|9724.4|9722.4|9720.2|9718.2|125
1762452000000|2025-11-06 18:00:00|9719.9|9717.9|9714.9|9712.9|9722.2|9720.2|9714.6|9712.6|116
1762452300000|2025-11-06 18:05:00|9714.7|9712.7|9708.1|9706.1|9714.7|9712.7|9703.2|9701.2|182
1762452600000|2025-11-06 18:10:00|9707.8|9705.8|9709.7|9707.7|9709.9|9707.9|9705.6|9703.6|90
1762452900000|2025-11-06 18:15:00|9709.4|9707.4|9712.1|9710.1|9712.2|9710.2|9709.2|9707.2|143
1762453200000|2025-11-06 18:20:00|9711.3|9709.3|9714.2|9712.2|9714.8|9712.8|9710.2|9708.2|106
1762453500000|2025-11-06 18:25:00|9715|9713|9715.7|9713.7|9718.4|9716.4|9714.2|9712.2|71
1762453800000|2025-11-06 18:30:00|9715.2|9713.2|9718.3|9716.3|9718.4|9716.4|9715.2|9713.2|109
1762454100000|2025-11-06 18:35:00|9718.8|9716.8|9719.7|9717.7|9722.1|9720.1|9717.6|9715.6|140
1762454400000|2025-11-06 18:40:00|9719.4|9717.4|9721.9|9719.9|9722.8|9720.8|9718.7|9716.7|60
1762454700000|2025-11-06 18:45:00|9721.4|9719.4|9720.7|9718.7|9721.7|9719.7|9718.1|9716.1|57
1762455000000|2025-11-06 18:50:00|9720.2|9718.2|9722.5|9720.5|9722.5|9720.5|9719.4|9717.4|49
1762455300000|2025-11-06 18:55:00|9722.6|9720.6|9718.4|9716.4|9722.9|9720.9|9716.2|9714.2|102
1762455600000|2025-11-06 19:00:00|9718.1|9716.1|9723.4|9721.4|9723.7|9721.7|9716.9|9714.9|42
1762455900000|2025-11-06 19:05:00|9723.9|9721.9|9723.9|9721.9|9727.6|9725.6|9723|9721|51
1762456200000|2025-11-06 19:10:00|9724.2|9722.2|9725.2|9723.2|9725.2|9723.2|9721|9719|28
1762456500000|2025-11-06 19:15:00|9725.7|9723.7|9724.3|9722.3|9726.2|9724.2|9722.9|9720.9|34
1762456800000|2025-11-06 19:20:00|9724.1|9722.1|9723.1|9721.1|9725.1|9723.1|9722|9720|14
1762457100000|2025-11-06 19:25:00|9723.4|9721.4|9726.4|9724.4|9727.1|9725.1|9723.3|9721.3|42
1762457400000|2025-11-06 19:30:00|9726.2|9724.2|9726.8|9724.8|9728.7|9726.7|9724.1|9722.1|47
1762457700000|2025-11-06 19:35:00|9727.3|9725.3|9729.2|9727.2|9730.6|9728.6|9725.7|9723.7|68
1762458000000|2025-11-06 19:40:00|9729|9727|9724.6|9722.6|9729.2|9727.2|9721.6|9719.6|63
1762458300000|2025-11-06 19:45:00|9725.1|9723.1|9722.9|9720.9|9726.6|9724.6|9721.1|9719.1|39
1762458600000|2025-11-06 19:50:00|9722.7|9720.7|9723.9|9721.9|9724.4|9722.4|9720.6|9718.6|36
1762458900000|2025-11-06 19:55:00|9723.6|9721.6|9726.9|9724.9|9728.6|9726.6|9723.6|9721.6|53
1762459200000|2025-11-06 20:00:00|9727.2|9725.2|9724.4|9722.4|9727.4|9725.4|9723.3|9721.3|42
1762459500000|2025-11-06 20:05:00|9724.6|9722.6|9726.5|9724.5|9727.3|9725.3|9724.4|9722.4|31
1762459800000|2025-11-06 20:10:00|9726|9724|9726.5|9724.5|9728|9726|9725.1|9723.1|10
1762460100000|2025-11-06 20:15:00|9726.8|9724.8|9728|9726|9728.8|9726.8|9724.6|9722.6|115
1762460400000|2025-11-06 20:20:00|9728.5|9726.5|9731.5|9729.5|9731.9|9729.9|9728|9726|28
1762460700000|2025-11-06 20:25:00|9731.3|9729.3|9725|9723|9731.5|9729.5|9724.9|9722.9|36
1762461000000|2025-11-06 20:30:00|9725.3|9723.3|9727.4|9725.4|9728|9726|9723.7|9721.7|130
1762461300000|2025-11-06 20:35:00|9727.7|9725.7|9726.7|9724.7|9728.8|9726.8|9726.2|9724.2|112
1762461600000|2025-11-06 20:40:00|9726.9|9724.9|9723.2|9721.2|9728.7|9726.7|9722.9|9720.9|158
1762461900000|2025-11-06 20:45:00|9723.4|9721.4|9718.5|9716.5|9724.2|9722.2|9718.3|9716.3|236
1762462200000|2025-11-06 20:50:00|9720.2|9718.2|9718.3|9716.3|9723.6|9721.6|9717.6|9715.6|256
1762462500000|2025-11-06 20:55:00|9718.1|9716.1|9715.9|9711.9|9718.1|9716.1|9711.5|9709.5|414
1762462800000|2025-11-06 21:00:00|9715.5|9711.5|9718.2|9714.2|9719.2|9715.2|9714.3|9710.3|0
1762463100000|2025-11-06 21:05:00|9718.1|9714.1|9718.7|9714.7|9720.3|9716.3|9717.8|9713.8|0
1762463400000|2025-11-06 21:10:00|9718.6|9714.6|9721.1|9717.1|9721.7|9717.7|9717.9|9713.9|0
1762463700000|2025-11-06 21:15:00|9721|9717|9721.2|9717.2|9721.9|9717.9|9718.4|9714.4|0
1762464000000|2025-11-06 21:20:00|9721.3|9717.3|9720.5|9716.5|9721.7|9717.7|9720.2|9716.2|0
1762464300000|2025-11-06 21:25:00|9720.6|9716.6|9720.7|9716.7|9721.9|9717.9|9719.4|9715.4|0
1762464600000|2025-11-06 21:30:00|9720.6|9716.6|9721.6|9717.6|9721.9|9717.9|9720.6|9716.6|0
1762464900000|2025-11-06 21:35:00|9721.5|9717.5|9722.5|9718.5|9723.7|9719.7|9721.4|9717.4|0
1762465200000|2025-11-06 21:40:00|9722.6|9718.6|9724.3|9720.3|9725.2|9721.2|9722.5|9718.5|0
1762465500000|2025-11-06 21:45:00|9724.4|9720.4|9724.8|9720.8|9725.6|9721.6|9723.9|9719.9|0
1762465800000|2025-11-06 21:50:00|9724.7|9720.7|9725.8|9721.8|9726.2|9722.2|9724|9720|0
1762466100000|2025-11-06 21:55:00|9725.9|9721.9|9725|9721|9726|9722|9724.5|9720.5|0
1762466400000|2025-11-06 22:00:00|9725.1|9721.1|9725|9721|9725.5|9721.5|9724.2|9720.2|0
1762466700000|2025-11-06 22:05:00|9724.9|9720.9|9724.9|9720.9|9725|9721|9724.6|9720.6|0
1762467000000|2025-11-06 22:10:00|9725|9721|9725.7|9721.7|9725.7|9721.7|9724.6|9720.6|0
1762467300000|2025-11-06 22:15:00|9725.6|9721.6|9726.3|9722.3|9726.4|9722.4|9725.6|9721.6|0
1762467600000|2025-11-06 22:20:00|9726.5|9722.5|9725.9|9721.9|9727.3|9723.3|9725.8|9721.8|0
1762467900000|2025-11-06 22:25:00|9725.8|9721.8|9726.4|9722.4|9726.4|9722.4|9725.5|9721.5|0
1762468200000|2025-11-06 22:30:00|9726.3|9722.3|9726|9722|9726.3|9722.3|9725.9|9721.9|0
1762468500000|2025-11-06 22:35:00|9726.1|9722.1|9725.6|9721.6|9726.1|9722.1|9725.6|9721.6|0
1762468800000|2025-11-06 22:40:00|9725.4|9721.4|9725.7|9721.7|9725.8|9721.8|9725.4|9721.4|0
1762469100000|2025-11-06 22:45:00|9725.6|9721.6|9725.4|9721.4|9725.7|9721.7|9725.3|9721.3|0
1762469400000|2025-11-06 22:50:00|9725.3|9721.3|9725.3|9721.3|9725.8|9721.8|9725.1|9721.1|0
1762469700000|2025-11-06 22:55:00|9725.2|9721.2|9725.2|9721.2|9725.6|9721.6|9725.2|9721.2|0
1762470000000|2025-11-06 23:00:00|9725|9721|9723.3|9719.3|9725|9721|9721.7|9717.7|0
1762470300000|2025-11-06 23:05:00|9723.4|9719.4|9722.3|9718.3|9723.5|9719.5|9720.1|9716.1|0
1762470600000|2025-11-06 23:10:00|9722.4|9718.4|9721.1|9717.1|9723.4|9719.4|9720.8|9716.8|0
1762470900000|2025-11-06 23:15:00|9721.2|9717.2|9723.4|9719.4|9723.6|9719.6|9721.2|9717.2|0
1762471200000|2025-11-06 23:20:00|9723.5|9719.5|9724.4|9720.4|9725.3|9721.3|9723.1|9719.1|0
1762471500000|2025-11-06 23:25:00|9724.5|9720.5|9724.1|9720.1|9724.9|9720.9|9723.9|9719.9|0
1762471800000|2025-11-06 23:30:00|9724.2|9720.2|9723.6|9719.6|9725|9721|9723.1|9719.1|0
1762472100000|2025-11-06 23:35:00|9723.7|9719.7|9725.4|9721.4|9725.6|9721.6|9723.1|9719.1|0
1762472400000|2025-11-06 23:40:00|9725.3|9721.3|9727.8|9723.8|9728.2|9724.2|9725.3|9721.3|0
1762472700000|2025-11-06 23:45:00|9727.9|9723.9|9726.5|9722.5|9729.5|9725.5|9726.5|9722.5|0
1762473000000|2025-11-06 23:50:00|9726.6|9722.6|9726.9|9722.9|9727.5|9723.5|9725.8|9721.8|0
1762473300000|2025-11-06 23:55:00|9727|9723|9726.1|9722.1|9727.2|9723.2|9725.5|9721.5|0
1762473600000|2025-11-07 00:00:00|9726|9722|9726.3|9722.3|9726.9|9722.9|9721.3|9717.3|0
1762473900000|2025-11-07 00:05:00|9726.4|9722.4|9726.7|9722.7|9729.6|9725.6|9725.9|9721.9|0
1762474200000|2025-11-07 00:10:00|9726.8|9722.8|9726.2|9722.2|9726.8|9722.8|9723.7|9719.7|0
1762474500000|2025-11-07 00:15:00|9726.1|9722.1|9717.1|9713.1|9726.3|9722.3|9717|9713|0
1762474800000|2025-11-07 00:20:00|9717.5|9713.5|9723.6|9719.6|9723.6|9719.6|9717|9713|0
1762475100000|2025-11-07 00:25:00|9723.5|9719.5|9721.3|9717.3|9723.7|9719.7|9720|9716|0
1762475400000|2025-11-07 00:30:00|9721.7|9717.7|9724.6|9720.6|9724.6|9720.6|9721.2|9717.2|0
1762475700000|2025-11-07 00:35:00|9725|9721|9725.1|9721.1|9725.4|9721.4|9723.3|9719.3|0
1762476000000|2025-11-07 00:40:00|9725.2|9721.2|9725.3|9721.3|9725.5|9721.5|9724.5|9720.5|0
1762476300000|2025-11-07 00:45:00|9725.4|9721.4|9725.6|9721.6|9726.2|9722.2|9724.5|9720.5|0
1762476600000|2025-11-07 00:50:00|9725.2|9721.2|9725.9|9721.9|9726.9|9722.9|9725|9721|0
1762476900000|2025-11-07 00:55:00|9725.8|9721.8|9722|9718|9725.8|9721.8|9721.9|9717.9|0
1762477200000|2025-11-07 01:00:00|9722.1|9718.1|9728.2|9725.2|9729.7|9726.7|9721.2|9717.2|56
1762477500000|2025-11-07 01:05:00|9727.9|9724.9|9720.4|9717.4|9727.9|9724.9|9718.8|9715.8|42
1762477800000|2025-11-07 01:10:00|9719.7|9716.7|9725.9|9722.9|9727.9|9724.9|9719.7|9716.7|24
1762478100000|2025-11-07 01:15:00|9725.7|9722.7|9724.2|9721.2|9725.7|9722.7|9722.4|9719.4|5
1762478400000|2025-11-07 01:20:00|9722.9|9719.9|9722.8|9719.8|9723.4|9720.4|9719.7|9716.7|4
1762478700000|2025-11-07 01:25:00|9723|9720|9720.6|9717.6|9723|9720|9720.1|9717.1|6
1762479000000|2025-11-07 01:30:00|9720.8|9717.8|9715.7|9712.7|9721.1|9718.1|9714.5|9711.5|28
1762479300000|2025-11-07 01:35:00|9716|9713|9719.9|9716.9|9720.4|9717.4|9713.1|9710.1|21
1762479600000|2025-11-07 01:40:00|9720.1|9717.1|9719.6|9716.6|9721.4|9718.4|9717.6|9714.6|13
1762479900000|2025-11-07 01:45:00|9719.9|9716.9|9716.4|9713.4|9720.6|9717.6|9716.4|9713.4|2
1762480200000|2025-11-07 01:50:00|9715.2|9712.2|9718.2|9715.2|9718.2|9715.2|9714.5|9711.5|12
1762480500000|2025-11-07 01:55:00|9718.4|9715.4|9717.6|9714.6|9718.7|9715.7|9716.1|9713.1|5
1762480800000|2025-11-07 02:00:00|9717.4|9714.4|9713|9710|9717.6|9714.6|9712.8|9709.8|10
1762481100000|2025-11-07 02:05:00|9713.3|9710.3|9712.6|9709.6|9713.7|9710.7|9711.4|9708.4|6
1762481400000|2025-11-07 02:10:00|9713.1|9710.1|9709.4|9706.4|9713.6|9710.6|9709.2|9706.2|10
1762481700000|2025-11-07 02:15:00|9709.7|9706.7|9710.1|9707.1|9711.2|9708.2|9708.9|9705.9|1
1762482000000|2025-11-07 02:20:00|9710.4|9707.4|9707.6|9704.6|9710.9|9707.9|9705.6|9702.6|5
1762482300000|2025-11-07 02:25:00|9706.9|9703.9|9705.3|9702.3|9708.4|9705.4|9705.3|9702.3|5
1762482600000|2025-11-07 02:30:00|9705.5|9702.5|9710.9|9707.9|9710.9|9707.9|9705|9702|4
1762482900000|2025-11-07 02:35:00|9710.6|9707.6|9711.8|9708.8|9712.5|9709.5|9710.6|9707.6|2
1762483200000|2025-11-07 02:40:00|9712|9709|9708.5|9705.5|9712.3|9709.3|9708.5|9705.5|2
1762483500000|2025-11-07 02:45:00|9708.7|9705.7|9713.7|9710.7|9713.7|9710.7|9708.7|9705.7|18
1762483800000|2025-11-07 02:50:00|9713.5|9710.5|9714.3|9711.3|9715.1|9712.1|9712.5|9709.5|25
1762484100000|2025-11-07 02:55:00|9714.6|9711.6|9715.1|9712.1|9715.6|9712.6|9714.1|9711.1|0
1762484400000|2025-11-07 03:00:00|9715.6|9712.6|9715.9|9712.9|9716.9|9713.9|9715.3|9712.3|6
1762484700000|2025-11-07 03:05:00|9716.2|9713.2|9714.1|9711.1|9717.7|9714.7|9713.8|9710.8|15
1762485000000|2025-11-07 03:10:00|9714.3|9711.3|9712.3|9709.3|9714.6|9711.6|9712.1|9709.1|5
1762485300000|2025-11-07 03:15:00|9712.6|9709.6|9710.2|9707.2|9713.2|9710.2|9709.7|9706.7|3
1762485600000|2025-11-07 03:20:00|9710|9707|9709.1|9706.1|9710.7|9707.7|9707.6|9704.6|25
1762485900000|2025-11-07 03:25:00|9708.6|9705.6|9709.4|9706.4|9709.4|9706.4|9707|9704|3
1762486200000|2025-11-07 03:30:00|9708.6|9705.6|9709.9|9706.9|9711.1|9708.1|9708.4|9705.4|13
1762486500000|2025-11-07 03:35:00|9710.1|9707.1|9708.8|9705.8|9710.7|9707.7|9708.3|9705.3|8
1762486800000|2025-11-07 03:40:00|9708.5|9705.5|9709|9706|9710|9707|9708.5|9705.5|1
1762487100000|2025-11-07 03:45:00|9708.7|9705.7|9707.2|9704.2|9709|9706|9706|9703|5
1762487400000|2025-11-07 03:50:00|9707.4|9704.4|9707.9|9704.9|9708.4|9705.4|9706.7|9703.7|9
1762487700000|2025-11-07 03:55:00|9707.7|9704.7|9708.6|9705.6|9708.8|9705.8|9707.4|9704.4|1
1762488000000|2025-11-07 04:00:00|9708.8|9705.8|9704.7|9701.7|9708.8|9705.8|9702.4|9699.4|24
1762488300000|2025-11-07 04:05:00|9704.4|9701.4|9705.8|9702.8|9706.3|9703.3|9703.8|9700.8|8
1762488600000|2025-11-07 04:10:00|9706|9703|9705.1|9702.1|9706|9703|9704.6|9701.6|2
1762488900000|2025-11-07 04:15:00|9705.3|9702.3|9711.9|9708.9|9712.9|9709.9|9705.3|9702.3|3
1762489200000|2025-11-07 04:20:00|9711.7|9708.7|9709.8|9706.8|9712.5|9709.5|9708.8|9705.8|19
1762489500000|2025-11-07 04:25:00|9709.6|9706.6|9711.6|9708.6|9712.1|9709.1|9709.2|9706.2|16
1762489800000|2025-11-07 04:30:00|9711.8|9708.8|9711.9|9708.9|9712.9|9709.9|9710.5|9707.5|11
1762490100000|2025-11-07 04:35:00|9712.2|9709.2|9711.2|9708.2|9712.4|9709.4|9710|9707|12
1762490400000|2025-11-07 04:40:00|9711|9708|9712.2|9709.2|9712.6|9709.6|9710.7|9707.7|5
1762490700000|2025-11-07 04:45:00|9712.5|9709.5|9711.4|9708.4|9712.5|9709.5|9710.5|9707.5|4
1762491000000|2025-11-07 04:50:00|9711.6|9708.6|9711.6|9708.6|9712.4|9709.4|9711.4|9708.4|3
1762491300000|2025-11-07 04:55:00|9711.9|9708.9|9713.5|9710.5|9713.5|9710.5|9711|9708|14
1762491600000|2025-11-07 05:00:00|9713.3|9710.3|9718.7|9715.7|9719.2|9716.2|9712.8|9709.8|21
1762491900000|2025-11-07 05:05:00|9718.5|9715.5|9720|9717|9720.3|9717.3|9718.5|9715.5|9
1762492200000|2025-11-07 05:10:00|9719.8|9716.8|9717.4|9714.4|9719.8|9716.8|9716.5|9713.5|6
1762492500000|2025-11-07 05:15:00|9716.9|9713.9|9719.4|9716.4|9719.4|9716.4|9716.4|9713.4|5
1762492800000|2025-11-07 05:20:00|9719.1|9716.1|9716.5|9713.5|9719.1|9716.1|9713.8|9710.8|12
1762493100000|2025-11-07 05:25:00|9716.3|9713.3|9714.4|9711.4|9716.3|9713.3|9714.4|9711.4|10
1762493400000|2025-11-07 05:30:00|9714.6|9711.6|9718|9715|9718.3|9715.3|9714.1|9711.1|9
1762493700000|2025-11-07 05:35:00|9717.9|9714.9|9721.9|9718.9|9722.1|9719.1|9717.9|9714.9|14
1762494000000|2025-11-07 05:40:00|9721.6|9718.6|9724|9721|9724.3|9721.3|9721.6|9718.6|5
1762494300000|2025-11-07 05:45:00|9724.3|9721.3|9723.5|9720.5|9724.9|9721.9|9723.5|9720.5|19
1762494600000|2025-11-07 05:50:00|9723.3|9720.3|9721.5|9718.5|9725.8|9722.8|9721.3|9718.3|31
1762494900000|2025-11-07 05:55:00|9721.3|9718.3|9726.1|9723.1|9726.1|9723.1|9721.3|9718.3|38
1762495200000|2025-11-07 06:00:00|9727.1|9724.1|9723.4|9720.4|9727.3|9724.3|9722.1|9719.1|58
1762495500000|2025-11-07 06:05:00|9722.9|9719.9|9723.4|9720.4|9725.2|9722.2|9722.1|9719.1|35
1762495800000|2025-11-07 06:10:00|9722.4|9719.4|9723.2|9720.2|9723.5|9720.5|9720.7|9717.7|31
1762496100000|2025-11-07 06:15:00|9723.5|9720.5|9723.8|9720.8|9724.7|9721.7|9722|9719|16
1762496400000|2025-11-07 06:20:00|9723.6|9720.6|9725.7|9722.7|9726.6|9723.6|9723.6|9720.6|7
1762496700000|2025-11-07 06:25:00|9725.4|9722.4|9723.4|9720.4|9726|9723|9723.1|9720.1|2
1762497000000|2025-11-07 06:30:00|9723.1|9720.1|9722.6|9719.6|9724.1|9721.1|9720.9|9717.9|43
1762497300000|2025-11-07 06:35:00|9722.9|9719.9|9722.1|9719.1|9723.6|9720.6|9721.1|9718.1|30
1762497600000|2025-11-07 06:40:00|9722.4|9719.4|9724.9|9721.9|9725.2|9722.2|9722.4|9719.4|29
1762497900000|2025-11-07 06:45:00|9724.7|9721.7|9726.3|9723.3|9727.3|9724.3|9724.6|9721.6|8
1762498200000|2025-11-07 06:50:00|9726.1|9723.1|9725|9722|9727|9724|9723.1|9720.1|29
1762498500000|2025-11-07 06:55:00|9724.7|9721.7|9727.2|9724.2|9727.2|9724.2|9724.3|9721.3|27
1762498800000|2025-11-07 07:00:00|9727.5|9724.5|9721.6|9719.6|9728.8|9726.8|9721.2|9719.2|193
1762499100000|2025-11-07 07:05:00|9721.9|9719.9|9724.9|9722.9|9727.4|9725.4|9721.1|9719.1|55
1762499400000|2025-11-07 07:10:00|9724.7|9722.7|9725.9|9723.9|9726.7|9724.7|9724.4|9722.4|75
1762499700000|2025-11-07 07:15:00|9726.1|9724.1|9726|9724|9727.6|9725.6|9725.4|9723.4|36
1762500000000|2025-11-07 07:20:00|9726.2|9724.2|9727.6|9725.6|9730.6|9728.6|9725.5|9723.5|100
1762500300000|2025-11-07 07:25:00|9727.4|9725.4|9728.6|9726.6|9728.6|9726.6|9726.2|9724.2|82
1762500600000|2025-11-07 07:30:00|9728.9|9726.9|9731.1|9729.1|9732.6|9730.6|9728.4|9726.4|108
1762500900000|2025-11-07 07:35:00|9731.3|9729.3|9732.4|9730.4|9734.4|9732.4|9730.8|9728.8|99
1762501200000|2025-11-07 07:40:00|9732.1|9730.1|9733.5|9731.5|9736.5|9734.5|9731.9|9729.9|87
1762501500000|2025-11-07 07:45:00|9733.3|9731.3|9730.6|9728.6|9734.4|9732.4|9728.4|9726.4|35
1762501800000|2025-11-07 07:50:00|9730.4|9728.4|9729.2|9727.2|9733|9731|9727.5|9725.5|203
1762502100000|2025-11-07 07:55:00|9729.1|9727.1|9725.7|9723.7|9730.9|9728.9|9724|9722|307
1762502400000|2025-11-07 08:00:00|9725|9724|9717.1|9716.1|9729.4|9728.4|9715.8|9714.8|1851
1762502700000|2025-11-07 08:05:00|9717.9|9716.9|9717.4|9716.4|9719.7|9718.7|9713.7|9712.7|463
1762503000000|2025-11-07 08:10:00|9716.9|9715.9|9719.3|9718.3|9719.6|9718.6|9714|9713|272
1762503300000|2025-11-07 08:15:00|9719.6|9718.6|9714.5|9713.5|9721.2|9720.2|9712.7|9711.7|421
1762503600000|2025-11-07 08:20:00|9713.8|9712.8|9713.8|9712.8|9715.5|9714.5|9710.8|9709.8|308
1762503900000|2025-11-07 08:25:00|9714.3|9713.3|9712.1|9711.1|9716.1|9715.1|9709.6|9708.6|319
1762504200000|2025-11-07 08:30:00|9712.5|9711.5|9710|9709|9715.9|9714.9|9709|9708|446
1762504500000|2025-11-07 08:35:00|9710.2|9709.2|9709.2|9708.2|9712.4|9711.4|9708.1|9707.1|282
1762504800000|2025-11-07 08:40:00|9708.5|9707.5|9711.2|9710.2|9714.1|9713.1|9708.2|9707.2|182
1762505100000|2025-11-07 08:45:00|9711.5|9710.5|9713.7|9712.7|9714.8|9713.8|9709.7|9708.7|169
1762505400000|2025-11-07 08:50:00|9712.7|9711.7|9712.1|9711.1|9713.6|9712.6|9709|9708|236
1762505700000|2025-11-07 08:55:00|9712|9711|9710.6|9709.6|9712.3|9711.3|9707.4|9706.4|216
1762506000000|2025-11-07 09:00:00|9710.1|9709.1|9704.2|9703.2|9710.6|9709.6|9702.7|9701.7|197
1762506300000|2025-11-07 09:05:00|9704.5|9703.5|9702.5|9701.5|9705.2|9704.2|9701.7|9700.7|286
1762506600000|2025-11-07 09:10:00|9702.9|9701.9|9706|9705|9707.5|9706.5|9702.5|9701.5|249
1762506900000|2025-11-07 09:15:00|9705.5|9704.5|9705.2|9704.2|9707.6|9706.6|9703.4|9702.4|211
1762507200000|2025-11-07 09:20:00|9704.4|9703.4|9699.8|9698.8|9706.6|9705.6|9699.6|9698.6|267
1762507500000|2025-11-07 09:25:00|9699.6|9698.6|9696.2|9695.2|9701.7|9700.7|9695.2|9694.2|251
1762507800000|2025-11-07 09:30:00|9696.8|9695.8|9689.8|9688.8|9698.3|9697.3|9689.5|9688.5|449
1762508100000|2025-11-07 09:35:00|9690|9689|9687.8|9686.8|9690.8|9689.8|9686.8|9685.8|258
1762508400000|2025-11-07 09:40:00|9688.5|9687.5|9686.7|9685.7|9689.2|9688.2|9684.4|9683.4|238
1762508700000|2025-11-07 09:45:00|9687.5|9686.5|9686.9|9685.9|9690.9|9689.9|9685.4|9684.4|306
1762509000000|2025-11-07 09:50:00|9686.7|9685.7|9686.6|9685.6|9689.4|9688.4|9685.9|9684.9|172
1762509300000|2025-11-07 09:55:00|9686.4|9685.4|9691.1|9690.1|9691.6|9690.6|9685.5|9684.5|229
1762509600000|2025-11-07 10:00:00|9691.2|9690.2|9693.7|9692.7|9693.7|9692.7|9687|9686|277
1762509900000|2025-11-07 10:05:00|9693.6|9692.6|9689.2|9688.2|9694.1|9693.1|9689|9688|270
1762510200000|2025-11-07 10:10:00|9688.9|9687.9|9683.8|9682.8|9690.3|9689.3|9682.4|9681.4|269
1762510500000|2025-11-07 10:15:00|9684.1|9683.1|9677.9|9676.9|9684.8|9683.8|9677.7|9676.7|380
1762510800000|2025-11-07 10:20:00|9678.9|9677.9|9680.8|9679.8|9684.3|9683.3|9678.5|9677.5|361
1762511100000|2025-11-07 10:25:00|9680.3|9679.3|9681.9|9680.9|9684.5|9683.5|9680.1|9679.1|160
1762511400000|2025-11-07 10:30:00|9681.7|9680.7|9681.7|9680.7|9683.6|9682.6|9680.2|9679.2|179
1762511700000|2025-11-07 10:35:00|9682|9681|9686|9685|9686.7|9685.7|9681.1|9680.1|227
1762512000000|2025-11-07 10:40:00|9686.1|9685.1|9686|9685|9688.5|9687.5|9683.5|9682.5|292
1762512300000|2025-11-07 10:45:00|9685.7|9684.7|9683.5|9682.5|9686.6|9685.6|9683.1|9682.1|151
1762512600000|2025-11-07 10:50:00|9683.9|9682.9|9687|9686|9687.8|9686.8|9683.6|9682.6|201
1762512900000|2025-11-07 10:55:00|9687.5|9686.5|9684.3|9683.3|9688.5|9687.5|9683.5|9682.5|164
1762513200000|2025-11-07 11:00:00|9683.9|9682.9|9678.1|9677.1|9684.9|9683.9|9677.9|9676.9|172
1762513500000|2025-11-07 11:05:00|9678.4|9677.4|9675.6|9674.6|9678.9|9677.9|9675.6|9674.6|217
1762513800000|2025-11-07 11:10:00|9675.4|9674.4|9665.3|9664.3|9677.4|9676.4|9665.2|9664.2|240
1762514100000|2025-11-07 11:15:00|9665.1|9664.1|9659.9|9658.9|9666.3|9665.3|9658.3|9657.3|489
1762514400000|2025-11-07 11:20:00|9660.6|9659.6|9656.1|9655.1|9663.1|9662.1|9655.1|9654.1|533
1762514700000|2025-11-07 11:25:00|9656.4|9655.4|9652.9|9651.9|9656.8|9655.8|9644.5|9643.5|790
1762515000000|2025-11-07 11:30:00|9653.2|9652.2|9652.4|9651.4|9654.4|9653.4|9650.1|9649.1|498
1762515300000|2025-11-07 11:35:00|9652.2|9651.2|9654.7|9653.7|9655.9|9654.9|9650.4|9649.4|368
1762515600000|2025-11-07 11:40:00|9654.2|9653.2|9660.3|9659.3|9661.9|9660.9|9653.7|9652.7|364
1762515900000|2025-11-07 11:45:00|9660.5|9659.5|9668|9667|9668.3|9667.3|9660.5|9659.5|247
1762516200000|2025-11-07 11:50:00|9668.3|9667.3|9672|9671|9673.8|9672.8|9668.3|9667.3|283
1762516500000|2025-11-07 11:55:00|9671.7|9670.7|9677.6|9676.6|9679|9678|9671.4|9670.4|418
1762516800000|2025-11-07 12:00:00|9676.9|9675.9|9678.4|9677.4|9680.1|9679.1|9675|9674|434
1762517100000|2025-11-07 12:05:00|9677.9|9676.9|9679.9|9678.9|9681.6|9680.6|9677.9|9676.9|322
1762517400000|2025-11-07 12:10:00|9678.5|9677.5|9672.4|9671.4|9680|9679|9671.6|9670.6|361
1762517700000|2025-11-07 12:15:00|9672.9|9671.9|9667.8|9666.8|9675.5|9674.5|9667.3|9666.3|314
1762518000000|2025-11-07 12:20:00|9668.1|9667.1|9666.6|9665.6|9668.7|9667.7|9663.6|9662.6|238
1762518300000|2025-11-07 12:25:00|9666.9|9665.9|9666|9665|9669.7|9668.7|9664.2|9663.2|125
1762518600000|2025-11-07 12:30:00|9665.8|9664.8|9663|9662|9665.8|9664.8|9661.1|9660.1|213
1762518900000|2025-11-07 12:35:00|9662.5|9661.5|9663.5|9662.5|9663.7|9662.7|9660|9659|150
1762519200000|2025-11-07 12:40:00|9663.2|9662.2|9659.9|9658.9|9663.5|9662.5|9657.5|9656.5|110
1762519500000|2025-11-07 12:45:00|9659.7|9658.7|9657.6|9656.6|9661|9660|9657|9656|226
1762519800000|2025-11-07 12:50:00|9657.3|9656.3|9662.2|9661.2|9663.5|9662.5|9656.6|9655.6|302
1762520100000|2025-11-07 12:55:00|9662|9661|9657.6|9656.6|9662.5|9661.5|9656.1|9655.1|250
1762520400000|2025-11-07 13:00:00|9659|9658|9657.1|9656.1|9659.1|9658.1|9653.9|9652.9|360
1762520700000|2025-11-07 13:05:00|9657|9656|9665.8|9664.8|9665.9|9664.9|9656.7|9655.7|247
1762521000000|2025-11-07 13:10:00|9665.6|9664.6|9667.5|9666.5|9668.7|9667.7|9664.8|9663.8|191
1762521300000|2025-11-07 13:15:00|9667.2|9666.2|9667.9|9666.9|9668.2|9667.2|9664.7|9663.7|194
1762521600000|2025-11-07 13:20:00|9667.4|9666.4|9665.4|9664.4|9669.2|9668.2|9665.2|9664.2|240
1762521900000|2025-11-07 13:25:00|9665.2|9664.2|9661.8|9660.8|9666.9|9665.9|9661.8|9660.8|150
1762522200000|2025-11-07 13:30:00|9662.3|9661.3|9663.1|9662.1|9665|9664|9661|9660|271
1762522500000|2025-11-07 13:35:00|9662.9|9661.9|9657.9|9656.9|9663.1|9662.1|9656|9655|245
1762522800000|2025-11-07 13:40:00|9658.1|9657.1|9650.6|9649.6|9659.6|9658.6|9650.5|9649.5|232
1762523100000|2025-11-07 13:45:00|9650.9|9649.9|9657.9|9656.9|9660.4|9659.4|9650.9|9649.9|262
1762523400000|2025-11-07 13:50:00|9657.5|9656.5|9664.7|9663.7|9665.5|9664.5|9657.3|9656.3|297
1762523700000|2025-11-07 13:55:00|9664.9|9663.9|9655.4|9654.4|9666.2|9665.2|9655.4|9654.4|277
1762524000000|2025-11-07 14:00:00|9654.8|9653.8|9648.1|9647.1|9657.1|9656.1|9648.1|9647.1|384
1762524300000|2025-11-07 14:05:00|9647.9|9646.9|9645.8|9644.8|9648.5|9647.5|9644|9643|501
1762524600000|2025-11-07 14:10:00|9647.2|9646.2|9647.6|9646.6|9650.8|9649.8|9646.7|9645.7|414
1762524900000|2025-11-07 14:15:00|9647.9|9646.9|9647.2|9646.2|9648.9|9647.9|9644.3|9643.3|290
1762525200000|2025-11-07 14:20:00|9646.6|9645.6|9646.6|9645.6|9647.3|9646.3|9643.5|9642.5|219
1762525500000|2025-11-07 14:25:00|9646.3|9645.3|9646|9645|9647.9|9646.9|9643.3|9642.3|222
1762525800000|2025-11-07 14:30:00|9645.7|9644.7|9639.8|9638.8|9647.3|9646.3|9639|9638|684
1762526100000|2025-11-07 14:35:00|9639.6|9638.6|9641.1|9640.1|9644.4|9643.4|9639|9638|744
1762526400000|2025-11-07 14:40:00|9642.1|9641.1|9653.1|9652.1|9654.8|9653.8|9641.7|9640.7|649
1762526700000|2025-11-07 14:45:00|9653.4|9652.4|9656.4|9655.4|9663.1|9662.1|9653.1|9652.1|552
1762527000000|2025-11-07 14:50:00|9656.1|9655.1|9667|9666|9669|9668|9655.6|9654.6|749
1762527300000|2025-11-07 14:55:00|9667.5|9666.5|9665.2|9664.2|9669|9668|9665.2|9664.2|426
1762527600000|2025-11-07 15:00:00|9665.1|9664.1|9663.1|9662.1|9669.6|9668.6|9661.4|9660.4|859
1762527900000|2025-11-07 15:05:00|9663.4|9662.4|9667|9666|9667|9666|9655|9654|702
1762528200000|2025-11-07 15:10:00|9668|9667|9672|9671|9673.6|9672.6|9666.5|9665.5|579
1762528500000|2025-11-07 15:15:00|9671.8|9670.8|9678.4|9677.4|9678.4|9677.4|9671.3|9670.3|702
1762528800000|2025-11-07 15:20:00|9677|9676|9676|9675|9685.6|9684.6|9674.7|9673.7|928
1762529100000|2025-11-07 15:25:00|9675.7|9674.7|9683.7|9682.7|9685.9|9684.9|9674.5|9673.5|315
1762529400000|2025-11-07 15:30:00|9683.9|9682.9|9682.5|9681.5|9688.9|9687.9|9681.4|9680.4|437
1762529700000|2025-11-07 15:35:00|9682.4|9681.4|9680.4|9679.4|9687.7|9686.7|9679.7|9678.7|574
1762530000000|2025-11-07 15:40:00|9680.6|9679.6|9676.9|9675.9|9685.4|9684.4|9676.1|9675.1|415
1762530300000|2025-11-07 15:45:00|9677.1|9676.1|9680.9|9679.9|9680.9|9679.9|9672.8|9671.8|578
1762530600000|2025-11-07 15:50:00|9681.3|9680.3|9687.8|9686.8|9688.7|9687.7|9681|9680|371
1762530900000|2025-11-07 15:55:00|9687.5|9686.5|9679.6|9678.6|9687.5|9686.5|9678.3|9677.3|445
1762531200000|2025-11-07 16:00:00|9679.3|9678.3|9683.7|9682.7|9683.7|9682.7|9677.4|9676.4|379
1762531500000|2025-11-07 16:05:00|9683.4|9682.4|9681|9680|9685.1|9684.1|9678|9677|373
1762531800000|2025-11-07 16:10:00|9681.4|9680.4|9681.4|9680.4|9686.7|9685.7|9680.9|9679.9|456
1762532100000|2025-11-07 16:15:00|9681.6|9680.6|9678.4|9677.4|9682.9|9681.9|9676.9|9675.9|561
1762532400000|2025-11-07 16:20:00|9677.8|9676.8|9679.9|9678.9|9683.7|9682.7|9677.8|9676.8|749
1762532700000|2025-11-07 16:25:00|9679.6|9678.6|9677.7|9675.7|9679.9|9678.9|9674.4|9673.4|1651
1762533000000|2025-11-07 16:30:00|9677.2|9675.2|9684.9|9682.9|9686.2|9684.2|9676.2|9674.2|5233
1762533300000|2025-11-07 16:35:00|9684.7|9682.7|9679.6|9677.6|9686.2|9684.2|9677.8|9675.8|1374
1762533600000|2025-11-07 16:40:00|9679.4|9677.4|9686.2|9684.2|9687.6|9685.6|9673.6|9671.6|668
1762533900000|2025-11-07 16:45:00|9686|9684|9682.3|9680.3|9687|9685|9678.2|9676.2|305
1762534200000|2025-11-07 16:50:00|9681.8|9679.8|9681.9|9679.9|9689.3|9687.3|9681.6|9679.6|278
1762534500000|2025-11-07 16:55:00|9682.2|9680.2|9678.2|9676.2|9683.5|9681.5|9674.2|9672.2|353
1762534800000|2025-11-07 17:00:00|9678.4|9676.4|9674.6|9672.6|9683|9681|9674.2|9672.2|426
1762535100000|2025-11-07 17:05:00|9674.9|9672.9|9675.7|9673.7|9679.2|9677.2|9671.4|9669.4|383
1762535400000|2025-11-07 17:10:00|9675.5|9673.5|9684.9|9682.9|9685.4|9683.4|9672.9|9670.9|123
1762535700000|2025-11-07 17:15:00|9684.7|9682.7|9689.5|9687.5|9690|9688|9683.9|9681.9|205
1762536000000|2025-11-07 17:20:00|9689|9687|9691.5|9689.5|9695.9|9693.9|9686.5|9684.5|206
1762536300000|2025-11-07 17:25:00|9692|9690|9693.3|9691.3|9694.8|9692.8|9690.3|9688.3|178
1762536600000|2025-11-07 17:30:00|9692.8|9690.8|9691.3|9689.3|9695.2|9693.2|9690.8|9688.8|124
1762536900000|2025-11-07 17:35:00|9691|9689|9689.2|9687.2|9693.7|9691.7|9687|9685|78
1762537200000|2025-11-07 17:40:00|9689|9687|9686.4|9684.4|9689.7|9687.7|9684.4|9682.4|121
1762537500000|2025-11-07 17:45:00|9686.2|9684.2|9683.2|9681.2|9689.4|9687.4|9682.1|9680.1|99
1762537800000|2025-11-07 17:50:00|9682.9|9680.9|9683.5|9681.5|9684.9|9682.9|9680|9678|157
1762538100000|2025-11-07 17:55:00|9683.7|9681.7|9689.7|9687.7|9690|9688|9683.5|9681.5|229
1762538400000|2025-11-07 18:00:00|9690.2|9688.2|9691.2|9689.2|9695.2|9693.2|9690|9688|71
1762538700000|2025-11-07 18:05:00|9691|9689|9692.9|9690.9|9695.2|9693.2|9689.1|9687.1|96
1762539000000|2025-11-07 18:10:00|9692.7|9690.7|9695.1|9693.1|9696.1|9694.1|9692.1|9690.1|157
1762539300000|2025-11-07 18:15:00|9694.9|9692.9|9699.1|9697.1|9699.5|9697.5|9693.2|9691.2|194
1762539600000|2025-11-07 18:20:00|9698.8|9696.8|9702.7|9700.7|9703.2|9701.2|9698.6|9696.6|180
1762539900000|2025-11-07 18:25:00|9703|9701|9703|9701|9704.4|9702.4|9701|9699|205
1762540200000|2025-11-07 18:30:00|9702.8|9700.8|9703|9701|9706.1|9704.1|9702|9700|86
1762540500000|2025-11-07 18:35:00|9703.2|9701.2|9705.1|9703.1|9705.1|9703.1|9700.5|9698.5|97
1762540800000|2025-11-07 18:40:00|9704.9|9702.9|9703.8|9701.8|9706|9704|9702|9700|78
1762541100000|2025-11-07 18:45:00|9703.5|9701.5|9698.8|9696.8|9704.3|9702.3|9698.8|9696.8|83
1762541400000|2025-11-07 18:50:00|9698.3|9696.3|9701.7|9699.7|9701.7|9699.7|9696.5|9694.5|170
1762541700000|2025-11-07 18:55:00|9701.9|9699.9|9702.4|9700.4|9704.9|9702.9|9701.5|9699.5|131
1762542000000|2025-11-07 19:00:00|9702.1|9700.1|9704.3|9702.3|9705.8|9703.8|9700|9698|70
1762542300000|2025-11-07 19:05:00|9703.8|9701.8|9705.5|9703.5|9705.8|9703.8|9702.8|9700.8|74
1762542600000|2025-11-07 19:10:00|9705.3|9703.3|9708|9706|9708.5|9706.5|9703.5|9701.5|49
1762542900000|2025-11-07 19:15:00|9707.8|9705.8|9709|9707|9711.5|9709.5|9707.8|9705.8|54
1762543200000|2025-11-07 19:20:00|9709.3|9707.3|9712.5|9710.5|9713.8|9711.8|9709|9707|101
1762543500000|2025-11-07 19:25:00|9712.8|9710.8|9713.9|9711.9|9713.9|9711.9|9710|9708|49
1762543800000|2025-11-07 19:30:00|9714.9|9712.9|9720|9718|9721|9719|9714.6|9712.6|107
1762544100000|2025-11-07 19:35:00|9720.3|9718.3|9724.3|9722.3|9725.3|9723.3|9718.5|9716.5|85
1762544400000|2025-11-07 19:40:00|9724.5|9722.5|9730.3|9728.3|9731.3|9729.3|9724.5|9722.5|176
1762544700000|2025-11-07 19:45:00|9730|9728|9731.8|9729.8|9732.5|9730.5|9725.3|9723.3|209
1762545000000|2025-11-07 19:50:00|9732|9730|9736|9734|9736|9734|9730.8|9728.8|153
1762545300000|2025-11-07 19:55:00|9735.8|9733.8|9735.3|9733.3|9736.3|9734.3|9732|9730|96
1762545600000|2025-11-07 20:00:00|9735|9733|9729.8|9727.8|9735|9733|9729.5|9727.5|254
1762545900000|2025-11-07 20:05:00|9730|9728|9727.5|9725.5|9730|9728|9723.8|9721.8|149
1762546200000|2025-11-07 20:10:00|9727.8|9725.8|9727.8|9725.8|9729|9727|9726.5|9724.5|167
1762546500000|2025-11-07 20:15:00|9727.5|9725.5|9729|9727|9731|9729|9727|9725|223
1762546800000|2025-11-07 20:20:00|9729.3|9727.3|9725.8|9723.8|9729.3|9727.3|9724|9722|108
1762547100000|2025-11-07 20:25:00|9725.6|9723.6|9726.3|9724.3|9727.7|9725.7|9721.8|9719.8|66
1762547400000|2025-11-07 20:30:00|9726.1|9724.1|9725.1|9723.1|9728.6|9726.6|9724.9|9722.9|119
1762547700000|2025-11-07 20:35:00|9725.4|9723.4|9728.5|9726.5|9729|9727|9724.9|9722.9|69
1762548000000|2025-11-07 20:40:00|9728.8|9726.8|9730.5|9728.5|9731.3|9729.3|9725.7|9723.7|94
1762548300000|2025-11-07 20:45:00|9730.3|9728.3|9723.8|9721.8|9730.8|9728.8|9723.8|9721.8|145
1762548600000|2025-11-07 20:50:00|9724.1|9722.1|9732|9730|9733|9731|9722.8|9720.8|247
1762548900000|2025-11-07 20:55:00|9731.5|9729.5|9733.9|9729.9|9734.1|9731.8|9727.8|9725.8|677
1762549200000|2025-11-07 21:00:00|9733|9729|9737|9733|9738.9|9734.9|9733|9729|0
1762549500000|2025-11-07 21:05:00|9736.9|9732.9|9735.1|9731.1|9738.2|9734.2|9734.6|9730.6|0
1762549800000|2025-11-07 21:10:00|9735.2|9731.2|9737|9733|9737.3|9733.3|9734.6|9730.6|0
1762550100000|2025-11-07 21:15:00|9737.1|9733.1|9736.9|9732.9|9739.5|9735.5|9736.5|9732.5|0
1762550400000|2025-11-07 21:20:00|9737|9733|9737.3|9733.3|9738|9734|9735.7|9731.7|0
1762550700000|2025-11-07 21:25:00|9737.2|9733.2|9736.2|9732.2|9737.2|9733.2|9735.5|9731.5|0
1762551000000|2025-11-07 21:30:00|9736.3|9732.3|9738.2|9734.2|9738.2|9734.2|9736.2|9732.2|0
1762551300000|2025-11-07 21:35:00|9738.1|9734.1|9735.3|9731.3|9738.5|9734.5|9735.2|9731.2|0
1762551600000|2025-11-07 21:40:00|9735.2|9731.2|9735.7|9731.7|9735.7|9731.7|9734.8|9730.8|0
1762551900000|2025-11-07 21:45:00|9735.6|9731.6|9737|9733|9737.4|9733.4|9735.4|9731.4|0
1762552200000|2025-11-07 21:50:00|9736.9|9732.9|9737.6|9733.6|9737.6|9733.6|9736.4|9732.4|0
1762552500000|2025-11-07 21:55:00|9737.7|9733.7|9736.5|9732.5|9737.7|9733.7|9735.9|9731.9|0
1762552800000|2025-11-07 22:00:00|9736.9|9732.9|9736.9|9732.9|9736.9|9732.9|9736.9|9732.9|0
1762729200000|2025-11-09 23:00:00|9756.2|9752.2|9748.3|9744.3|9756.5|9752.5|9747.2|9743.2|0
1762729500000|2025-11-09 23:05:00|9748.2|9744.2|9753.6|9749.6|9757.6|9753.6|9747.6|9743.6|0
1762729800000|2025-11-09 23:10:00|9753.8|9749.8|9752.3|9748.3|9754.6|9750.6|9750.2|9746.2|0
1762730100000|2025-11-09 23:15:00|9752.4|9748.4|9749.5|9745.5|9752.8|9748.8|9749.5|9745.5|0
1762730400000|2025-11-09 23:20:00|9749.6|9745.6|9747.5|9743.5|9750.1|9746.1|9747|9743|0
1762730700000|2025-11-09 23:25:00|9747.6|9743.6|9744.7|9740.7|9747.8|9743.8|9744.2|9740.2|0
1762731000000|2025-11-09 23:30:00|9744.8|9740.8|9747.1|9743.1|9747.8|9743.8|9744.5|9740.5|0
1762731300000|2025-11-09 23:35:00|9747.2|9743.2|9746.2|9742.2|9747.5|9743.5|9745.8|9741.8|0
1762731600000|2025-11-09 23:40:00|9746.1|9742.1|9746.7|9742.7|9747.3|9743.3|9746.1|9742.1|0
1762731900000|2025-11-09 23:45:00|9746.6|9742.6|9746.6|9742.6|9746.9|9742.9|9745.3|9741.3|0
1762732200000|2025-11-09 23:50:00|9746.5|9742.5|9746.6|9742.6|9746.8|9742.8|9745.3|9741.3|0
1762732500000|2025-11-09 23:55:00|9746.7|9742.7|9746.3|9742.3|9749.6|9745.6|9746.2|9742.2|0
1762732800000|2025-11-10 00:00:00|9746.1|9742.1|9741.2|9737.2|9746.1|9742.1|9739.3|9735.3|0
1762733100000|2025-11-10 00:05:00|9741.3|9737.3|9744|9740|9744.2|9740.2|9738.5|9734.5|0
1762733400000|2025-11-10 00:10:00|9743.9|9739.9|9744.2|9740.2|9745|9741|9742.2|9738.2|0
1762733700000|2025-11-10 00:15:00|9744.1|9740.1|9744.6|9740.6|9745.5|9741.5|9740.8|9736.8|0
1762734000000|2025-11-10 00:20:00|9745.4|9741.4|9745.5|9741.5|9747.2|9743.2|9744.4|9740.4|0
1762734300000|2025-11-10 00:25:00|9745.6|9741.6|9745.3|9741.3|9746.3|9742.3|9744.3|9740.3|0
1762734600000|2025-11-10 00:30:00|9745.4|9741.4|9744.5|9740.5|9747.9|9743.9|9744.2|9740.2|0
1762734900000|2025-11-10 00:35:00|9744.6|9740.6|9744.5|9740.5|9745.5|9741.5|9744.3|9740.3|0
1762735200000|2025-11-10 00:40:00|9744.4|9740.4|9743.6|9739.6|9745.5|9741.5|9742.6|9738.6|0
1762735500000|2025-11-10 00:45:00|9743.7|9739.7|9744.6|9740.6|9745.3|9741.3|9742.3|9738.3|0
1762735800000|2025-11-10 00:50:00|9744.7|9740.7|9743.7|9739.7|9745.7|9741.7|9743.1|9739.1|0
1762736100000|2025-11-10 00:55:00|9743.8|9739.8|9746.5|9742.5|9746.6|9742.6|9742.8|9738.8|0
1762736400000|2025-11-10 01:00:00|9746.4|9742.4|9764.1|9761.1|9764.4|9761.4|9746.3|9742.3|291
1762736700000|2025-11-10 01:05:00|9764.4|9761.4|9763.9|9760.9|9767.9|9764.9|9763.4|9760.4|94
1762737000000|2025-11-10 01:10:00|9763.6|9760.6|9762.4|9759.4|9764.1|9761.1|9761.1|9758.1|45
1762737300000|2025-11-10 01:15:00|9762.6|9759.6|9762.2|9759.2|9763.9|9760.9|9760.6|9757.6|57
1762737600000|2025-11-10 01:20:00|9762.5|9759.5|9761.6|9758.6|9763|9760|9760.6|9757.6|50
1762737900000|2025-11-10 01:25:00|9761.4|9758.4|9759.2|9756.2|9763.6|9760.6|9759.1|9756.1|39
1762738200000|2025-11-10 01:30:00|9759|9756|9760|9757|9761.2|9758.2|9758.2|9755.2|70
1762738500000|2025-11-10 01:35:00|9760.2|9757.2|9761.1|9758.1|9761.8|9758.8|9759.5|9756.5|21
1762738800000|2025-11-10 01:40:00|9761.6|9758.6|9758.2|9755.2|9761.8|9758.8|9757.7|9754.7|32
1762739100000|2025-11-10 01:45:00|9758|9755|9762.5|9759.5|9763.3|9760.3|9758|9755|45
1762739400000|2025-11-10 01:50:00|9763|9760|9765.1|9762.1|9766.6|9763.6|9762.7|9759.7|61
1762739700000|2025-11-10 01:55:00|9765.4|9762.4|9763.2|9760.2|9765.9|9762.9|9762.7|9759.7|32
1762740000000|2025-11-10 02:00:00|9763.5|9760.5|9763.7|9760.7|9765.7|9762.7|9762.6|9759.6|24
1762740300000|2025-11-10 02:05:00|9764|9761|9762.2|9759.2|9765.2|9762.2|9760.2|9757.2|10
1762740600000|2025-11-10 02:10:00|9761.9|9758.9|9761.7|9758.7|9763.7|9760.7|9761.7|9758.7|30
1762740900000|2025-11-10 02:15:00|9762|9759|9760.4|9757.4|9762.5|9759.5|9760.2|9757.2|5
1762741200000|2025-11-10 02:20:00|9760.1|9757.1|9760.6|9757.6|9761.3|9758.3|9759.9|9756.9|7
1762741500000|2025-11-10 02:25:00|9760.3|9757.3|9758.3|9755.3|9760.6|9757.6|9757.6|9754.6|13
1762741800000|2025-11-10 02:30:00|9758.6|9755.6|9758.1|9755.1|9761.3|9758.3|9758.1|9755.1|52
1762742100000|2025-11-10 02:35:00|9758.6|9755.6|9757.1|9754.1|9758.6|9755.6|9756.2|9753.2|12
1762742400000|2025-11-10 02:40:00|9756.8|9753.8|9756.2|9753.2|9758.3|9755.3|9755.8|9752.8|14
1762742700000|2025-11-10 02:45:00|9756.5|9753.5|9758.1|9755.1|9758.6|9755.6|9756.5|9753.5|10
1762743000000|2025-11-10 02:50:00|9758.4|9755.4|9757|9754|9758.9|9755.9|9756.4|9753.4|25
1762743300000|2025-11-10 02:55:00|9756.5|9753.5|9756.8|9753.8|9758|9755|9755.3|9752.3|21
1762743600000|2025-11-10 03:00:00|9757|9754|9759.3|9756.3|9762.6|9759.6|9756.8|9753.8|17
1762743900000|2025-11-10 03:05:00|9759.1|9756.1|9760.2|9757.2|9760.4|9757.4|9756.6|9753.6|11
1762744200000|2025-11-10 03:10:00|9760.4|9757.4|9759.9|9756.9|9763|9760|9759.9|9756.9|15
1762744500000|2025-11-10 03:15:00|9759.7|9756.7|9760.1|9757.1|9761.1|9758.1|9759.1|9756.1|22
1762744800000|2025-11-10 03:20:00|9759.8|9756.8|9757.7|9754.7|9760.3|9757.3|9756.9|9753.9|1
1762745100000|2025-11-10 03:25:00|9757.9|9754.9|9759|9756|9759|9756|9757.4|9754.4|3
1762745400000|2025-11-10 03:30:00|9758.8|9755.8|9759.3|9756.3|9759.8|9756.8|9758|9755|7
1762745700000|2025-11-10 03:35:00|9758.8|9755.8|9757.8|9754.8|9759|9756|9756.8|9753.8|25
1762746000000|2025-11-10 03:40:00|9757.6|9754.6|9758|9755|9759.6|9756.6|9756.8|9753.8|58
1762746300000|2025-11-10 03:45:00|9757.9|9754.9|9757.2|9754.2|9759.2|9756.2|9757.2|9754.2|11
1762746600000|2025-11-10 03:50:00|9757|9754|9757.7|9754.7|9759.2|9756.2|9757|9754|8
1762746900000|2025-11-10 03:55:00|9757.5|9754.5|9757.4|9754.4|9758.2|9755.2|9756.4|9753.4|21
1762747200000|2025-11-10 04:00:00|9757.1|9754.1|9757.6|9754.6|9758.4|9755.4|9756.4|9753.4|29
1762747500000|2025-11-10 04:05:00|9757.9|9754.9|9759.1|9756.1|9760.1|9757.1|9757.9|9754.9|8
1762747800000|2025-11-10 04:10:00|9759.4|9756.4|9757.1|9754.1|9760.1|9757.1|9757.1|9754.1|3
1762748100000|2025-11-10 04:15:00|9756.9|9753.9|9758.9|9755.9|9759.4|9756.4|9756.9|9753.9|9
1762748400000|2025-11-10 04:20:00|9759.1|9756.1|9757.9|9754.9|9759.6|9756.6|9757.4|9754.4|3
1762748700000|2025-11-10 04:25:00|9757.4|9754.4|9759.1|9756.1|9759.4|9756.4|9757.1|9754.1|11
1762749000000|2025-11-10 04:30:00|9758.9|9755.9|9758.1|9755.1|9758.9|9755.9|9756.9|9753.9|5
1762749300000|2025-11-10 04:35:00|9757.9|9754.9|9758.1|9755.1|9759.1|9756.1|9757.4|9754.4|2
1762749600000|2025-11-10 04:40:00|9758.6|9755.6|9758.4|9755.4|9759.1|9756.1|9757.4|9754.4|5
1762749900000|2025-11-10 04:45:00|9758.9|9755.9|9759.1|9756.1|9759.1|9756.1|9757.9|9754.9|3
1762750200000|2025-11-10 04:50:00|9759.4|9756.4|9758.4|9755.4|9759.6|9756.6|9757.1|9754.1|9
1762750500000|2025-11-10 04:55:00|9758.1|9755.1|9758.6|9755.6|9759.4|9756.4|9757.9|9754.9|5
1762750800000|2025-11-10 05:00:00|9758.9|9755.9|9759.1|9756.1|9759.4|9756.4|9758.4|9755.4|7
1762751100000|2025-11-10 05:05:00|9758.9|9755.9|9760.9|9757.9|9760.9|9757.9|9758.9|9755.9|5
1762751400000|2025-11-10 05:10:00|9761.1|9758.1|9767.2|9764.2|9768.3|9765.3|9761.1|9758.1|35
1762751700000|2025-11-10 05:15:00|9766.2|9763.2|9767|9764|9767.7|9764.7|9765.7|9762.7|17
1762752000000|2025-11-10 05:20:00|9766.7|9763.7|9764.1|9761.1|9767|9764|9764.1|9761.1|11
1762752300000|2025-11-10 05:25:00|9764.4|9761.4|9765.4|9762.4|9765.5|9762.5|9763.4|9760.4|26
1762752600000|2025-11-10 05:30:00|9765.1|9762.1|9762.4|9759.4|9765.1|9762.1|9760.9|9757.9|41
1762752900000|2025-11-10 05:35:00|9762.6|9759.6|9762.1|9759.1|9762.6|9759.6|9761.6|9758.6|3
1762753200000|2025-11-10 05:40:00|9762.4|9759.4|9759.4|9756.4|9762.6|9759.6|9758.4|9755.4|9
1762753500000|2025-11-10 05:45:00|9759.1|9756.1|9757.4|9754.4|9760.5|9757.5|9757.4|9754.4|4
1762753800000|2025-11-10 05:50:00|9757.6|9754.6|9758.6|9755.6|9759.1|9756.1|9757.4|9754.4|2
1762754100000|2025-11-10 05:55:00|9758.7|9755.7|9757.9|9754.9|9759.6|9756.6|9757.9|9754.9|10
1762754400000|2025-11-10 06:00:00|9758.1|9755.1|9757.9|9754.9|9758.7|9755.7|9756.9|9753.9|54
1762754700000|2025-11-10 06:05:00|9758.4|9755.4|9757.2|9754.2|9760|9757|9757.2|9754.2|73
1762755000000|2025-11-10 06:10:00|9757.5|9754.5|9757.4|9754.4|9761.5|9758.5|9757.1|9754.1|65
1762755300000|2025-11-10 06:15:00|9759.4|9756.4|9759.8|9756.8|9760.3|9757.3|9758.9|9755.9|37
1762755600000|2025-11-10 06:20:00|9760.1|9757.1|9756|9753|9760.1|9757.1|9755.7|9752.7|12
1762755900000|2025-11-10 06:25:00|9756.2|9753.2|9754.4|9751.4|9756.5|9753.5|9752.6|9749.6|63
1762756200000|2025-11-10 06:30:00|9754.2|9751.2|9757.5|9754.5|9757.5|9754.5|9754.1|9751.1|13
1762756500000|2025-11-10 06:35:00|9757.7|9754.7|9755.9|9752.9|9760.4|9757.4|9755.9|9752.9|106
1762756800000|2025-11-10 06:40:00|9755.7|9752.7|9757|9754|9758.2|9755.2|9753.8|9750.8|17
1762757100000|2025-11-10 06:45:00|9757.3|9754.3|9760.4|9757.4|9760.7|9757.7|9755.8|9752.8|48
1762757400000|2025-11-10 06:50:00|9759.9|9756.9|9758.4|9755.4|9760.2|9757.2|9757.2|9754.2|71
1762757700000|2025-11-10 06:55:00|9758.7|9755.7|9756.1|9753.1|9759.2|9756.2|9755.5|9752.5|45
1762758000000|2025-11-10 07:00:00|9756.3|9753.3|9756.9|9754.9|9761.3|9759.3|9755.8|9753.3|301
1762758300000|2025-11-10 07:05:00|9756.6|9754.6|9761.7|9759.7|9761.7|9759.7|9755.2|9753.2|102
1762758600000|2025-11-10 07:10:00|9762.2|9760.2|9761.6|9759.6|9763|9761|9759.6|9757.6|77
1762758900000|2025-11-10 07:15:00|9761.4|9759.4|9762.4|9760.4|9763.9|9761.9|9760.4|9758.4|89
1762759200000|2025-11-10 07:20:00|9762.1|9760.1|9761.2|9759.2|9763.6|9761.6|9760.1|9758.1|66
1762759500000|2025-11-10 07:25:00|9761|9759|9758.6|9756.6|9761.6|9759.6|9757.9|9755.9|117
1762759800000|2025-11-10 07:30:00|9759.1|9757.1|9758.6|9756.6|9762.6|9760.6|9757.6|9755.6|108
1762760100000|2025-11-10 07:35:00|9758.4|9756.4|9755.2|9753.2|9760|9758|9754.8|9752.8|132
1762760400000|2025-11-10 07:40:00|9755|9753|9757.8|9755.8|9758.9|9756.9|9754.2|9752.2|52
1762760700000|2025-11-10 07:45:00|9758.3|9756.3|9757.4|9755.4|9759.9|9757.9|9757.4|9755.4|191
1762761000000|2025-11-10 07:50:00|9757.1|9755.1|9758.6|9756.6|9758.9|9756.9|9754.2|9752.2|146
1762761300000|2025-11-10 07:55:00|9758.9|9756.9|9760.5|9758.5|9760.7|9758.7|9756.3|9754.3|358
1762761600000|2025-11-10 08:00:00|9759.7|9758.7|9752.9|9751.9|9765|9764|9752.9|9751.9|2976
1762761900000|2025-11-10 08:05:00|9753.2|9752.2|9751.7|9750.7|9756.4|9755.4|9749.2|9748.2|1035
1762762200000|2025-11-10 08:10:00|9751.5|9750.5|9744.4|9743.4|9753.9|9752.9|9744.2|9743.2|706
1762762500000|2025-11-10 08:15:00|9744.3|9743.3|9737.6|9736.6|9744.5|9743.5|9735.6|9734.6|698
1762762800000|2025-11-10 08:20:00|9736.9|9735.9|9736.8|9735.8|9737.6|9736.6|9732.9|9731.9|494
1762763100000|2025-11-10 08:25:00|9737.3|9736.3|9729.1|9728.1|9737.3|9736.3|9729.1|9728.1|776
1762763400000|2025-11-10 08:30:00|9728.9|9727.9|9733|9732|9733.2|9732.2|9725.4|9724.4|571
1762763700000|2025-11-10 08:35:00|9732.5|9731.5|9729|9728|9735|9734|9729|9728|353
1762764000000|2025-11-10 08:40:00|9729.2|9728.2|9743|9742|9743.1|9742.1|9729|9728|433
1762764300000|2025-11-10 08:45:00|9742.8|9741.8|9744.8|9743.8|9745.9|9744.9|9742.3|9741.3|335
1762764600000|2025-11-10 08:50:00|9743.8|9742.8|9746.2|9745.2|9749.2|9748.2|9743.8|9742.8|344
1762764900000|2025-11-10 08:55:00|9746.5|9745.5|9746.2|9745.2|9747.8|9746.8|9745.2|9744.2|309
1762765200000|2025-11-10 09:00:00|9746.4|9745.4|9745.2|9744.2|9747.5|9746.5|9742.9|9741.9|338
1762765500000|2025-11-10 09:05:00|9746.7|9745.7|9748.6|9747.6|9750.6|9749.6|9745.7|9744.7|310
1762765800000|2025-11-10 09:10:00|9748.9|9747.9|9748.5|9747.5|9750.3|9749.3|9745.6|9744.6|194
1762766100000|2025-11-10 09:15:00|9748.8|9747.8|9754.6|9753.6|9754.7|9753.7|9746.9|9745.9|307
1762766400000|2025-11-10 09:20:00|9753.9|9752.9|9751.5|9750.5|9754.9|9753.9|9750.8|9749.8|378
1762766700000|2025-11-10 09:25:00|9751.3|9750.3|9755.8|9754.8|9755.8|9754.8|9751.3|9750.3|200
1762767000000|2025-11-10 09:30:00|9756.5|9755.5|9756.3|9755.3|9758.5|9757.5|9754.6|9753.6|181
1762767300000|2025-11-10 09:35:00|9756.5|9755.5|9760.3|9759.3|9760.7|9759.7|9756.1|9755.1|150
1762767600000|2025-11-10 09:40:00|9759.8|9758.8|9758|9757|9760.1|9759.1|9757.7|9756.7|253
1762767900000|2025-11-10 09:45:00|9758.2|9757.2|9766.7|9765.7|9767.3|9766.3|9757.2|9756.2|291
1762768200000|2025-11-10 09:50:00|9767.1|9766.1|9771.9|9770.9|9773.2|9772.2|9767.1|9766.1|358
1762768500000|2025-11-10 09:55:00|9772.1|9771.1|9776.9|9775.9|9777.2|9776.2|9770.6|9769.6|350
1762768800000|2025-11-10 10:00:00|9776.2|9775.2|9779.2|9778.2|9779.4|9778.4|9775.2|9774.2|362
1762769100000|2025-11-10 10:05:00|9779.4|9778.4|9779.4|9778.4|9781.2|9780.2|9777.4|9776.4|421
1762769400000|2025-11-10 10:10:00|9779.3|9778.3|9782.2|9781.2|9784.3|9783.3|9778.6|9777.6|376
1762769700000|2025-11-10 10:15:00|9782.4|9781.4|9774.8|9773.8|9782.7|9781.7|9774.6|9773.6|349
1762770000000|2025-11-10 10:20:00|9775.7|9774.7|9777.6|9776.6|9779.6|9778.6|9774.7|9773.7|254
1762770300000|2025-11-10 10:25:00|9777.3|9776.3|9778.1|9777.1|9778.7|9777.7|9776.1|9775.1|226
1762770600000|2025-11-10 10:30:00|9778.3|9777.3|9782.3|9781.3|9783.8|9782.8|9778.3|9777.3|271
1762770900000|2025-11-10 10:35:00|9782|9781|9784.8|9783.8|9784.8|9783.8|9780.8|9779.8|215
1762771200000|2025-11-10 10:40:00|9783.7|9782.7|9785.1|9784.1|9787.2|9786.2|9783.7|9782.7|202
1762771500000|2025-11-10 10:45:00|9784.8|9783.8|9781.3|9780.3|9786.2|9785.2|9780.8|9779.8|295
1762771800000|2025-11-10 10:50:00|9781.4|9780.4|9780.6|9779.6|9782.6|9781.6|9780.1|9779.1|212
1762772100000|2025-11-10 10:55:00|9781.1|9780.1|9777.9|9776.9|9781.1|9780.1|9776.4|9775.4|202
1762772400000|2025-11-10 11:00:00|9778.1|9777.1|9783.4|9782.4|9783.7|9782.7|9778.1|9777.1|249
1762772700000|2025-11-10 11:05:00|9783.6|9782.6|9775.9|9774.9|9783.9|9782.9|9775.4|9774.4|300
1762773000000|2025-11-10 11:10:00|9775.7|9774.7|9776.8|9775.8|9777.3|9776.3|9772|9771|372
1762773300000|2025-11-10 11:15:00|9777|9776|9775.8|9774.8|9778.1|9777.1|9774.3|9773.3|221
1762773600000|2025-11-10 11:20:00|9776.1|9775.1|9776.3|9775.3|9779.2|9778.2|9773.9|9772.9|193
1762773900000|2025-11-10 11:25:00|9776|9775|9774.8|9773.8|9776.3|9775.3|9774.1|9773.1|217
1762774200000|2025-11-10 11:30:00|9774.4|9773.4|9774.6|9773.6|9775.6|9774.6|9773.5|9772.5|229
1762774500000|2025-11-10 11:35:00|9774.3|9773.3|9777.7|9776.7|9777.9|9776.9|9773.3|9772.3|227
1762774800000|2025-11-10 11:40:00|9777.8|9776.8|9780|9779|9780.3|9779.3|9776.8|9775.8|250
1762775100000|2025-11-10 11:45:00|9780.1|9779.1|9781|9780|9782.4|9781.4|9778.7|9777.7|315
1762775400000|2025-11-10 11:50:00|9780.8|9779.8|9778.3|9777.3|9782.6|9781.6|9777.8|9776.8|332
1762775700000|2025-11-10 11:55:00|9778.5|9777.5|9776|9775|9779.3|9778.3|9775.1|9774.1|556
1762776000000|2025-11-10 12:00:00|9776.4|9775.4|9772.4|9771.4|9779.6|9778.6|9772.1|9771.1|526
1762776300000|2025-11-10 12:05:00|9772.6|9771.6|9775.3|9774.3|9775.4|9774.4|9771.2|9770.2|264
1762776600000|2025-11-10 12:10:00|9776.1|9775.1|9777.6|9776.6|9779.6|9778.6|9774.9|9773.9|325
1762776900000|2025-11-10 12:15:00|9777.4|9776.4|9778.9|9777.9|9780.2|9779.2|9777.4|9776.4|281
1762777200000|2025-11-10 12:20:00|9777.5|9776.5|9778.3|9777.3|9779.3|9778.3|9775.3|9774.3|259
1762777500000|2025-11-10 12:25:00|9777.8|9776.8|9778.8|9777.8|9779|9778|9776|9775|279
1762777800000|2025-11-10 12:30:00|9779.4|9778.4|9777.6|9776.6|9782.1|9781.1|9776.8|9775.8|292
1762778100000|2025-11-10 12:35:00|9777.9|9776.9|9772.4|9771.4|9777.9|9776.9|9771.3|9770.3|352
1762778400000|2025-11-10 12:40:00|9772.5|9771.5|9778.7|9777.7|9779.3|9778.3|9772.5|9771.5|401
1762778700000|2025-11-10 12:45:00|9779|9778|9772.4|9771.4|9779.5|9778.5|9772|9771|336
1762779000000|2025-11-10 12:50:00|9771.8|9770.8|9770|9769|9772.9|9771.9|9768.8|9767.8|313
1762779300000|2025-11-10 12:55:00|9770.3|9769.3|9767.3|9766.3|9772|9771|9767|9766|200
1762779600000|2025-11-10 13:00:00|9768.1|9767.1|9776.2|9775.2|9776.7|9775.7|9768.1|9767.1|162
1762779900000|2025-11-10 13:05:00|9776|9775|9774.5|9773.5|9777.1|9776.1|9774.3|9773.3|147
1762780200000|2025-11-10 13:10:00|9773.8|9772.8|9772.1|9771.1|9776|9775|9772.1|9771.1|94
1762780500000|2025-11-10 13:15:00|9772.4|9771.4|9767.7|9766.7|9774.1|9773.1|9766.7|9765.7|115
1762780800000|2025-11-10 13:20:00|9767.9|9766.9|9767.4|9766.4|9768.9|9767.9|9765.2|9764.2|101
1762781100000|2025-11-10 13:25:00|9767.7|9766.7|9770.9|9769.9|9772.1|9771.1|9767.4|9766.4|220
1762781400000|2025-11-10 13:30:00|9770.5|9769.5|9772.6|9771.6|9774.5|9773.5|9770.5|9769.5|112
1762781700000|2025-11-10 13:35:00|9772.3|9771.3|9776.2|9775.2|9776.8|9775.8|9770.9|9769.9|191
1762782000000|2025-11-10 13:40:00|9776.1|9775.1|9774.9|9773.9|9777.8|9776.8|9773.2|9772.2|211
1762782300000|2025-11-10 13:45:00|9775.1|9774.1|9773.2|9772.2|9775.4|9774.4|9770.2|9769.2|117
1762782600000|2025-11-10 13:50:00|9773.6|9772.6|9772|9771|9774|9773|9771.7|9770.7|155
1762782900000|2025-11-10 13:55:00|9772.5|9771.5|9772.7|9771.7|9775.6|9774.6|9770.6|9769.6|300
1762783200000|2025-11-10 14:00:00|9772.9|9771.9|9775|9774|9777.6|9776.6|9771.8|9770.8|343
1762783500000|2025-11-10 14:05:00|9774.5|9773.5|9778.1|9777.1|9778.9|9777.9|9774.2|9773.2|224
1762783800000|2025-11-10 14:10:00|9777.6|9776.6|9778.9|9777.9|9780.1|9779.1|9775.8|9774.8|186
1762784100000|2025-11-10 14:15:00|9779.1|9778.1|9785.3|9784.3|9785.3|9784.3|9778.9|9777.9|332
1762784400000|2025-11-10 14:20:00|9784.9|9783.9|9783.4|9782.4|9785.9|9784.9|9782.6|9781.6|171
1762784700000|2025-11-10 14:25:00|9781.9|9780.9|9779.2|9778.2|9782.9|9781.9|9778.4|9777.4|198
1762785000000|2025-11-10 14:30:00|9779.3|9778.3|9783.9|9782.9|9784.8|9783.8|9779|9778|572
1762785300000|2025-11-10 14:35:00|9784.2|9783.2|9780.8|9779.8|9786.8|9785.8|9779.7|9778.7|446
1762785600000|2025-11-10 14:40:00|9780.9|9779.9|9774.7|9773.7|9781.6|9780.6|9772.6|9771.6|585
1762785900000|2025-11-10 14:45:00|9775|9774|9773.2|9772.2|9781|9780|9772.7|9771.7|581
1762786200000|2025-11-10 14:50:00|9773.4|9772.4|9770.3|9769.3|9773.4|9772.4|9766.7|9765.7|460
1762786500000|2025-11-10 14:55:00|9770|9769|9770.1|9769.1|9773|9772|9767.7|9766.7|333
1762786800000|2025-11-10 15:00:00|9771|9770|9777.1|9776.1|9777.1|9776.1|9771|9770|411
1762787100000|2025-11-10 15:05:00|9776.9|9775.9|9780.9|9779.9|9782.7|9781.7|9775.4|9774.4|520
1762787400000|2025-11-10 15:10:00|9780|9779|9782.3|9781.3|9786.5|9785.5|9779.8|9778.8|314
1762787700000|2025-11-10 15:15:00|9782.5|9781.5|9788.3|9787.3|9789.8|9788.8|9782.5|9781.5|468
1762788000000|2025-11-10 15:20:00|9787.9|9786.9|9797.9|9796.9|9798.4|9797.4|9787.1|9786.1|772
1762788300000|2025-11-10 15:25:00|9797.6|9796.6|9800.6|9799.6|9801.2|9800.2|9794.1|9793.1|685
1762788600000|2025-11-10 15:30:00|9800.1|9799.1|9795|9794|9800.3|9799.3|9793.7|9792.7|1000
1762788900000|2025-11-10 15:35:00|9794.5|9793.5|9784.9|9783.9|9795|9794|9784.4|9783.4|689
1762789200000|2025-11-10 15:40:00|9786.3|9785.3|9782.2|9781.2|9786.3|9785.3|9780|9779|660
1762789500000|2025-11-10 15:45:00|9782.1|9781.1|9786.4|9785.4|9788.4|9787.4|9781.5|9780.5|446
1762789800000|2025-11-10 15:50:00|9786.3|9785.3|9782.4|9781.4|9787.5|9786.5|9774.7|9773.7|544
1762790100000|2025-11-10 15:55:00|9782.1|9781.1|9781|9780|9784.7|9783.7|9780.2|9779.2|526
1762790400000|2025-11-10 16:00:00|9780.8|9779.8|9783.9|9782.9|9784.5|9783.5|9780.5|9779.5|464
1762790700000|2025-11-10 16:05:00|9783.7|9782.7|9789.4|9788.4|9789.7|9788.7|9782.7|9781.7|338
1762791000000|2025-11-10 16:10:00|9788.8|9787.8|9789.6|9788.6|9791.4|9790.4|9787.3|9786.3|626
1762791300000|2025-11-10 16:15:00|9789.3|9788.3|9790.8|9789.8|9792.6|9791.6|9788.6|9787.6|725
1762791600000|2025-11-10 16:20:00|9790.4|9789.4|9794.7|9793.7|9796.1|9795.1|9789.7|9788.7|1794
1762791900000|2025-11-10 16:25:00|9794.6|9793.6|9796.1|9794.1|9800.8|9799.8|9793.6|9792.6|3462
1762792200000|2025-11-10 16:30:00|9796.2|9794.2|9790.3|9788.3|9800.8|9798.8|9789.6|9787.6|4096
1762792500000|2025-11-10 16:35:00|9790.6|9788.6|9786.1|9784.1|9790.8|9788.8|9784.6|9782.6|1717
1762792800000|2025-11-10 16:40:00|9786.6|9784.6|9794.1|9792.1|9794.4|9792.4|9785.8|9783.8|943
1762793100000|2025-11-10 16:45:00|9793.9|9791.9|9796.6|9794.6|9797.1|9795.1|9790.3|9788.3|405
1762793400000|2025-11-10 16:50:00|9796.3|9794.3|9791.9|9789.9|9797.6|9795.6|9791.8|9789.8|264
1762793700000|2025-11-10 16:55:00|9791.8|9789.8|9801.1|9799.1|9803.1|9801.1|9791.3|9789.3|342
1762794000000|2025-11-10 17:00:00|9800.6|9798.6|9806.3|9804.3|9807.5|9805.5|9800.3|9798.3|473
1762794300000|2025-11-10 17:05:00|9806|9804|9806.9|9804.9|9808.5|9806.5|9803.3|9801.3|445
1762794600000|2025-11-10 17:10:00|9807.2|9805.2|9804.3|9802.3|9808.1|9806.1|9803.3|9801.3|259
1762794900000|2025-11-10 17:15:00|9804.5|9802.5|9807.2|9805.2|9808.3|9806.3|9803.9|9801.9|204
1762795200000|2025-11-10 17:20:00|9806.7|9804.7|9808.5|9806.5|9811.1|9809.1|9806.7|9804.7|89
1762795500000|2025-11-10 17:25:00|9808.3|9806.3|9808.4|9806.4|9810.1|9808.1|9806.9|9804.9|96
1762795800000|2025-11-10 17:30:00|9808.7|9806.7|9813.7|9811.7|9814.1|9812.1|9808.2|9806.2|132
1762796100000|2025-11-10 17:35:00|9813.4|9811.4|9813.9|9811.9|9814.6|9812.6|9810.6|9808.6|144
1762796400000|2025-11-10 17:40:00|9813.7|9811.7|9815.1|9813.1|9818.4|9816.4|9813.2|9811.2|159
1762796700000|2025-11-10 17:45:00|9815.3|9813.3|9817|9815|9817.3|9815.3|9813.9|9811.9|131
1762797000000|2025-11-10 17:50:00|9817.3|9815.3|9818.5|9816.5|9819.5|9817.5|9815.9|9813.9|111
1762797300000|2025-11-10 17:55:00|9818.2|9816.2|9816.7|9814.7|9819.6|9817.6|9815.7|9813.7|53
1762797600000|2025-11-10 18:00:00|9816.5|9814.5|9815.6|9813.6|9817.8|9815.8|9815.6|9813.6|75
1762797900000|2025-11-10 18:05:00|9815.1|9813.1|9814.4|9812.4|9815.8|9813.8|9813.8|9811.8|62
1762798200000|2025-11-10 18:10:00|9814.7|9812.7|9813.8|9811.8|9815.2|9813.2|9812.6|9810.6|64
1762798500000|2025-11-10 18:15:00|9813.5|9811.5|9814.1|9812.1|9815.1|9813.1|9812.4|9810.4|87
1762798800000|2025-11-10 18:20:00|9813.6|9811.6|9813.4|9811.4|9813.9|9811.9|9811.7|9809.7|94
1762799100000|2025-11-10 18:25:00|9813.7|9811.7|9815.7|9813.7|9816.7|9814.7|9812.7|9810.7|72
1762799400000|2025-11-10 18:30:00|9815.4|9813.4|9818.2|9816.2|9818.7|9816.7|9815.4|9813.4|70
1762799700000|2025-11-10 18:35:00|9818.7|9816.7|9819.4|9817.4|9819.7|9817.7|9816.7|9814.7|87
1762800000000|2025-11-10 18:40:00|9819.9|9817.9|9818.4|9816.4|9821.2|9819.2|9818.4|9816.4|55
1762800300000|2025-11-10 18:45:00|9818.7|9816.7|9819.8|9817.8|9820.4|9818.4|9818.1|9816.1|71
1762800600000|2025-11-10 18:50:00|9819.6|9817.6|9818.8|9816.8|9819.6|9817.6|9818.1|9816.1|122
1762800900000|2025-11-10 18:55:00|9818.6|9816.6|9816.8|9814.8|9819.3|9817.3|9816.8|9814.8|148
1762801200000|2025-11-10 19:00:00|9816.9|9814.9|9818.7|9816.7|9819.5|9817.5|9816.9|9814.9|147
1762801500000|2025-11-10 19:05:00|9818.5|9816.5|9818.4|9816.4|9819.8|9817.8|9817.3|9815.3|125
1762801800000|2025-11-10 19:10:00|9818.3|9816.3|9821.8|9819.8|9823.4|9821.4|9817.8|9815.8|150
1762802100000|2025-11-10 19:15:00|9821.6|9819.6|9823.7|9821.7|9824.4|9822.4|9820.1|9818.1|165
1762802400000|2025-11-10 19:20:00|9823.4|9821.4|9824.8|9822.8|9826.5|9824.5|9822.9|9820.9|64
1762802700000|2025-11-10 19:25:00|9824.7|9822.7|9827.8|9825.8|9828.3|9826.3|9824.2|9822.2|171
1762803000000|2025-11-10 19:30:00|9827.5|9825.5|9827|9825|9827.9|9825.9|9825.2|9823.2|77
1762803300000|2025-11-10 19:35:00|9826.7|9824.7|9830.9|9828.9|9832.5|9830.5|9826.4|9824.4|197
1762803600000|2025-11-10 19:40:00|9830.8|9828.8|9834.9|9832.9|9835.8|9833.8|9830.5|9828.5|320
1762803900000|2025-11-10 19:45:00|9835.2|9833.2|9836.2|9834.2|9836.7|9834.7|9834.2|9832.2|216
1762804200000|2025-11-10 19:50:00|9836.3|9834.3|9844.1|9842.1|9844.7|9842.7|9835.7|9833.7|373
1762804500000|2025-11-10 19:55:00|9844.4|9842.4|9842.1|9840.1|9845.6|9843.6|9841.1|9839.1|283
1762804800000|2025-11-10 20:00:00|9841.8|9839.8|9841.2|9839.2|9842.7|9840.7|9840.2|9838.2|119
1762805100000|2025-11-10 20:05:00|9840.9|9838.9|9840.3|9838.3|9842.6|9840.6|9840|9838|109
1762805400000|2025-11-10 20:10:00|9840.5|9838.5|9842.2|9840.2|9842.5|9840.5|9839.6|9837.6|108
1762805700000|2025-11-10 20:15:00|9841.7|9839.7|9838.7|9836.7|9841.7|9839.7|9837|9835|97
1762806000000|2025-11-10 20:20:00|9838.2|9836.2|9838.4|9836.4|9839.2|9837.2|9835.7|9833.7|117
1762806300000|2025-11-10 20:25:00|9838.1|9836.1|9837.8|9835.8|9839.3|9837.3|9837.1|9835.1|119
1762806600000|2025-11-10 20:30:00|9837.3|9835.3|9836.2|9834.2|9838.6|9836.6|9835.2|9833.2|174
1762806900000|2025-11-10 20:35:00|9836.5|9834.5|9839.1|9837.1|9840.8|9838.8|9836.2|9834.2|122
1762807200000|2025-11-10 20:40:00|9838.8|9836.8|9839.1|9837.1|9839.6|9837.6|9837.3|9835.3|179
1762807500000|2025-11-10 20:45:00|9838.9|9836.9|9839.6|9837.6|9840.9|9838.9|9837.9|9835.9|176
1762807800000|2025-11-10 20:50:00|9839.3|9837.3|9842.2|9840.2|9843.2|9841.2|9836.8|9834.8|270
1762808100000|2025-11-10 20:55:00|9841.9|9839.9|9843.7|9839.7|9843.7|9841.6|9838.2|9836.2|471
1762808400000|2025-11-10 21:00:00|9843.1|9839.1|9844.5|9840.5|9845.2|9841.2|9842.4|9838.4|0
1762808700000|2025-11-10 21:05:00|9844.6|9840.6|9846.4|9842.4|9846.8|9842.8|9844.2|9840.2|0
1762809000000|2025-11-10 21:10:00|9846.3|9842.3|9845.9|9841.9|9846.5|9842.5|9845.2|9841.2|0
1762809300000|2025-11-10 21:15:00|9845.8|9841.8|9845.3|9841.3|9846.9|9842.9|9845.2|9841.2|0
1762809600000|2025-11-10 21:20:00|9844.7|9840.7|9845.8|9841.8|9846|9842|9844.4|9840.4|0
1762809900000|2025-11-10 21:25:00|9845.7|9841.7|9844.9|9840.9|9846.2|9842.2|9844.9|9840.9|0
1762810200000|2025-11-10 21:30:00|9845|9841|9844.4|9840.4|9845|9841|9843.6|9839.6|0
1762810500000|2025-11-10 21:35:00|9844.3|9840.3|9844.3|9840.3|9844.7|9840.7|9843.6|9839.6|0
1762810800000|2025-11-10 21:40:00|9844.4|9840.4|9844.7|9840.7|9845.5|9841.5|9844.2|9840.2|0
1762811100000|2025-11-10 21:45:00|9844.6|9840.6|9845|9841|9845.4|9841.4|9843.9|9839.9|0
1762811400000|2025-11-10 21:50:00|9844.8|9840.8|9840.2|9836.2|9844.8|9840.8|9839.8|9835.8|0
1762811700000|2025-11-10 21:55:00|9840.1|9836.1|9839.8|9835.8|9840.4|9836.4|9839.4|9835.4|0
1762812000000|2025-11-10 22:00:00|9839.9|9835.9|9839.3|9835.3|9840.3|9836.3|9839.2|9835.2|0
1762812300000|2025-11-10 22:05:00|9839.2|9835.2|9840.4|9836.4|9840.5|9836.5|9839|9835|0
1762812600000|2025-11-10 22:10:00|9840.3|9836.3|9841.3|9837.3|9841.3|9837.3|9840.3|9836.3|0
1762812900000|2025-11-10 22:15:00|9841.4|9837.4|9841.4|9837.4|9841.5|9837.5|9841.3|9837.3|0
1762813200000|2025-11-10 22:20:00|9841.5|9837.5|9841.7|9837.7|9841.8|9837.8|9841.5|9837.5|0
1762813500000|2025-11-10 22:25:00|9841.6|9837.6|9841.7|9837.7|9841.7|9837.7|9841.5|9837.5|0
1762813800000|2025-11-10 22:30:00|9841.6|9837.6|9841.5|9837.5|9841.7|9837.7|9841.4|9837.4|0
1762814100000|2025-11-10 22:35:00|9841.4|9837.4|9841.6|9837.6|9841.7|9837.7|9841.4|9837.4|0
1762814400000|2025-11-10 22:40:00|9841.5|9837.5|9841.5|9837.5|9841.5|9837.5|9841.5|9837.5|0
1762815000000|2025-11-10 22:50:00|9841.4|9837.4|9841.4|9837.4|9841.5|9837.5|9841.3|9837.3|0
1762815300000|2025-11-10 22:55:00|9841.2|9837.2|9841.3|9837.3|9841.4|9837.4|9841.2|9837.2|0
1762815600000|2025-11-10 23:00:00|9841.5|9837.5|9842.6|9838.6|9843.4|9839.4|9840.8|9836.8|0
1762815900000|2025-11-10 23:05:00|9842.7|9838.7|9842.7|9838.7|9842.8|9838.8|9841.3|9837.3|0
1762816200000|2025-11-10 23:10:00|9842.6|9838.6|9844.2|9840.2|9844.5|9840.5|9842.2|9838.2|0
1762816500000|2025-11-10 23:15:00|9844.3|9840.3|9843.1|9839.1|9845.4|9841.4|9843|9839|0
1762816800000|2025-11-10 23:20:00|9843|9839|9844.8|9840.8|9845|9841|9842.5|9838.5|0
1762817100000|2025-11-10 23:25:00|9844.7|9840.7|9844.1|9840.1|9845|9841|9843.9|9839.9|0
1762817400000|2025-11-10 23:30:00|9844.2|9840.2|9842.7|9838.7|9844.6|9840.6|9842.4|9838.4|0
1762817700000|2025-11-10 23:35:00|9842.8|9838.8|9842.6|9838.6|9843.2|9839.2|9842.2|9838.2|0
1762818000000|2025-11-10 23:40:00|9842.5|9838.5|9842.9|9838.9|9844|9840|9842.2|9838.2|0
1762818300000|2025-11-10 23:45:00|9843|9839|9846|9842|9846.9|9842.9|9842.8|9838.8|0
1762818600000|2025-11-10 23:50:00|9845.9|9841.9|9845.8|9841.8|9847|9843|9845.5|9841.5|0
1762818900000|2025-11-10 23:55:00|9845.6|9841.6|9847.1|9843.1|9847.7|9843.7|9845|9841|0
1762819200000|2025-11-11 00:00:00|9847.2|9843.2|9848.5|9844.5|9848.7|9844.7|9846.2|9842.2|0
1762819500000|2025-11-11 00:05:00|9848.4|9844.4|9845.3|9841.3|9848.4|9844.4|9844.8|9840.8|0
1762819800000|2025-11-11 00:10:00|9845.4|9841.4|9845.5|9841.5|9845.6|9841.6|9843.2|9839.2|0
1762820100000|2025-11-11 00:15:00|9845.6|9841.6|9842.1|9838.1|9845.6|9841.6|9840.7|9836.7|0
1762820400000|2025-11-11 00:20:00|9842|9838|9842.8|9838.8|9842.8|9838.8|9841.1|9837.1|0
1762820700000|2025-11-11 00:25:00|9842.4|9838.4|9843.9|9839.9|9844.3|9840.3|9841.8|9837.8|0
1762821000000|2025-11-11 00:30:00|9843.8|9839.8|9843.8|9839.8|9844.2|9840.2|9841.9|9837.9|0
1762821300000|2025-11-11 00:35:00|9843.7|9839.7|9845.5|9841.5|9846.3|9842.3|9843.7|9839.7|0
1762821600000|2025-11-11 00:40:00|9845.6|9841.6|9843.7|9839.7|9846.4|9842.4|9842.9|9838.9|0
1762821900000|2025-11-11 00:45:00|9843.3|9839.3|9841.7|9837.7|9843.7|9839.7|9841.7|9837.7|0
1762822200000|2025-11-11 00:50:00|9841.8|9837.8|9843.6|9839.6|9843.7|9839.7|9841.6|9837.6|0
1762822500000|2025-11-11 00:55:00|9843.7|9839.7|9842.8|9838.8|9845.7|9841.7|9842.7|9838.7|0
1762822800000|2025-11-11 01:00:00|9843.2|9839.2|9845.7|9842.7|9847.1|9844.1|9842.2|9839.2|98
1762823100000|2025-11-11 01:05:00|9846|9843|9848.7|9845.7|9851.4|9848.4|9846|9843|41
1762823400000|2025-11-11 01:10:00|9848.4|9845.4|9849.1|9846.1|9849.2|9846.2|9847.4|9844.4|19
1762823700000|2025-11-11 01:15:00|9848.9|9845.9|9849.8|9846.8|9851.5|9848.5|9847.4|9844.4|42
1762824000000|2025-11-11 01:20:00|9850.1|9847.1|9849.8|9846.8|9850.9|9847.9|9848.9|9845.9|6
1762824300000|2025-11-11 01:25:00|9849.6|9846.6|9850.9|9847.9|9851.6|9848.6|9848.1|9845.1|6
1762824600000|2025-11-11 01:30:00|9850.5|9847.5|9850.5|9847.5|9851.8|9848.8|9848|9845|31
1762824900000|2025-11-11 01:35:00|9850.4|9847.4|9848.7|9845.7|9850.4|9847.4|9845.7|9842.7|27
1762825200000|2025-11-11 01:40:00|9849|9846|9860.2|9857.2|9862|9859|9847.2|9844.2|125
1762825500000|2025-11-11 01:45:00|9859.8|9856.8|9863.4|9860.4|9863.4|9860.4|9857.7|9854.7|134
1762825800000|2025-11-11 01:50:00|9863.7|9860.7|9868.9|9865.9|9871.6|9868.6|9863.4|9860.4|161
1762826100000|2025-11-11 01:55:00|9870.2|9867.2|9874|9871|9875|9872|9868.8|9865.8|160
1762826400000|2025-11-11 02:00:00|9873.8|9870.8|9873.8|9870.8|9875.1|9872.1|9869.4|9866.4|129
1762826700000|2025-11-11 02:05:00|9874|9871|9876.4|9873.4|9877.6|9874.6|9872.5|9869.5|123
1762827000000|2025-11-11 02:10:00|9877.2|9874.2|9877.7|9874.7|9881.3|9878.3|9877|9874|145
1762827300000|2025-11-11 02:15:00|9878.2|9875.2|9868.9|9865.9|9879.2|9876.2|9868.7|9865.7|115
1762827600000|2025-11-11 02:20:00|9869.9|9866.9|9861.6|9858.6|9872.1|9869.1|9861.5|9858.5|41
1762827900000|2025-11-11 02:25:00|9861.4|9858.4|9860.8|9857.8|9862.6|9859.6|9859.2|9856.2|32
1762828200000|2025-11-11 02:30:00|9861.8|9858.8|9860.8|9857.8|9861.8|9858.8|9857.8|9854.8|29
1762828500000|2025-11-11 02:35:00|9861.1|9858.1|9861.7|9858.7|9862.3|9859.3|9858.6|9855.6|30
1762828800000|2025-11-11 02:40:00|9861.9|9858.9|9864.2|9861.2|9864.9|9861.9|9859.9|9856.9|35
1762829100000|2025-11-11 02:45:00|9863.9|9860.9|9862.7|9859.7|9864.7|9861.7|9862.7|9859.7|8
1762829400000|2025-11-11 02:50:00|9862.6|9859.6|9866.5|9863.5|9868.8|9865.8|9862.6|9859.6|69
1762829700000|2025-11-11 02:55:00|9866.3|9863.3|9865.6|9862.6|9867.4|9864.4|9864.2|9861.2|29
1762830000000|2025-11-11 03:00:00|9866|9863|9864.8|9861.8|9867.5|9864.5|9862.9|9859.9|22
1762830300000|2025-11-11 03:05:00|9865|9862|9866.8|9863.8|9868.1|9865.1|9865|9862|10
1762830600000|2025-11-11 03:10:00|9866.7|9863.7|9866.3|9863.3|9869.8|9866.8|9865.8|9862.8|7
1762830900000|2025-11-11 03:15:00|9866.1|9863.1|9868.2|9865.2|9869.2|9866.2|9866.1|9863.1|6
1762831200000|2025-11-11 03:20:00|9867.9|9864.9|9864.9|9861.9|9869.7|9866.7|9864.1|9861.1|28
1762831500000|2025-11-11 03:25:00|9864.8|9861.8|9864.8|9861.8|9865|9862|9862.6|9859.6|5
1762831800000|2025-11-11 03:30:00|9864.5|9861.5|9864.9|9861.9|9865.2|9862.2|9864.4|9861.4|0
1762832100000|2025-11-11 03:35:00|9864.7|9861.7|9863.4|9860.4|9864.7|9861.7|9863.3|9860.3|0
1762832400000|2025-11-11 03:40:00|9862.9|9859.9|9863.1|9860.1|9863.4|9860.4|9862.3|9859.3|0
1762832700000|2025-11-11 03:45:00|9863.3|9860.3|9863.9|9860.9|9863.9|9860.9|9862.9|9859.9|16
1762833000000|2025-11-11 03:50:00|9864.2|9861.2|9865.5|9862.5|9865.5|9862.5|9863.9|9860.9|16
1762833300000|2025-11-11 03:55:00|9865.8|9862.8|9867.6|9864.6|9867.9|9864.9|9865.8|9862.8|6
1762833600000|2025-11-11 04:00:00|9867.9|9864.9|9864.7|9861.7|9867.9|9864.9|9864.7|9861.7|8
1762833900000|2025-11-11 04:05:00|9864.4|9861.4|9863.7|9860.7|9864.7|9861.7|9862.2|9859.2|8
1762834200000|2025-11-11 04:10:00|9863.5|9860.5|9863.4|9860.4|9863.7|9860.7|9860.7|9857.7|4
1762834500000|2025-11-11 04:15:00|9863.7|9860.7|9861.7|9858.7|9863.7|9860.7|9861.7|9858.7|17
1762834800000|2025-11-11 04:20:00|9861.9|9858.9|9862.9|9859.9|9863.7|9860.7|9861.4|9858.4|3
1762835100000|2025-11-11 04:25:00|9863.2|9860.2|9863|9860|9863.5|9860.5|9862.4|9859.4|1
1762835400000|2025-11-11 04:30:00|9863.3|9860.3|9864.5|9861.5|9865|9862|9863.3|9860.3|0
1762835700000|2025-11-11 04:35:00|9864|9861|9860.6|9857.6|9864|9861|9859.9|9856.9|7
1762836000000|2025-11-11 04:40:00|9861.4|9858.4|9860|9857|9862.2|9859.2|9860|9857|1
1762836300000|2025-11-11 04:45:00|9860.8|9857.8|9861.1|9858.1|9861.8|9858.8|9860.8|9857.8|1
1762836600000|2025-11-11 04:50:00|9861.3|9858.3|9857.6|9854.6|9861.8|9858.8|9857.6|9854.6|18
1762836900000|2025-11-11 04:55:00|9857.9|9854.9|9857.5|9854.5|9859.4|9856.4|9856.9|9853.9|18
1762837200000|2025-11-11 05:00:00|9857.8|9854.8|9857.7|9854.7|9859.8|9856.8|9856.5|9853.5|6
1762837500000|2025-11-11 05:05:00|9857.9|9854.9|9855.9|9852.9|9858.4|9855.4|9854.4|9851.4|30
1762837800000|2025-11-11 05:10:00|9856.2|9853.2|9855.4|9852.4|9856.9|9853.9|9854.7|9851.7|16
1762838100000|2025-11-11 05:15:00|9855.7|9852.7|9854.9|9851.9|9857.6|9854.6|9854.8|9851.8|16
1762838400000|2025-11-11 05:20:00|9854.6|9851.6|9852.8|9849.8|9856.1|9853.1|9852.5|9849.5|24
1762838700000|2025-11-11 05:25:00|9853.3|9850.3|9857.7|9854.7|9857.7|9854.7|9853|9850|6
1762839000000|2025-11-11 05:30:00|9858.2|9855.2|9855.6|9852.6|9858.4|9855.4|9855.6|9852.6|19
1762839300000|2025-11-11 05:35:00|9855.4|9852.4|9858.3|9855.3|9858.3|9855.3|9854.4|9851.4|14
1762839600000|2025-11-11 05:40:00|9859.9|9856.9|9856.3|9853.3|9860.6|9857.6|9855.9|9852.9|7
1762839900000|2025-11-11 05:45:00|9856.5|9853.5|9859.1|9856.1|9859.1|9856.1|9855.7|9852.7|11
1762840200000|2025-11-11 05:50:00|9859.3|9856.3|9858.1|9855.1|9861.1|9858.1|9857.9|9854.9|47
1762840500000|2025-11-11 05:55:00|9857.9|9854.9|9854|9851|9859.4|9856.4|9854|9851|29
1762840800000|2025-11-11 06:00:00|9853.8|9850.8|9853.9|9850.9|9854.1|9851.1|9849.5|9846.5|63
1762841100000|2025-11-11 06:05:00|9853.6|9850.6|9855.7|9852.7|9855.7|9852.7|9851.5|9848.5|15
1762841400000|2025-11-11 06:10:00|9856|9853|9857.1|9854.1|9859.2|9856.2|9856|9853|23
1762841700000|2025-11-11 06:15:00|9857|9854|9857|9854|9858.3|9855.3|9855.8|9852.8|53
1762842000000|2025-11-11 06:20:00|9856.7|9853.7|9857.3|9854.3|9858.4|9855.4|9856.7|9853.7|9
1762842300000|2025-11-11 06:25:00|9857.6|9854.6|9856.7|9853.7|9858.1|9855.1|9855.6|9852.6|20
1762842600000|2025-11-11 06:30:00|9856.5|9853.5|9858|9855|9859.4|9856.4|9855.7|9852.7|56
1762842900000|2025-11-11 06:35:00|9858.2|9855.2|9860.2|9857.2|9860.5|9857.5|9857|9854|16
1762843200000|2025-11-11 06:40:00|9860.7|9857.7|9857.7|9854.7|9861.3|9858.3|9857.4|9854.4|15
1762843500000|2025-11-11 06:45:00|9857.6|9854.6|9857.1|9854.1|9857.9|9854.9|9855|9852|31
1762843800000|2025-11-11 06:50:00|9856.9|9853.9|9858.7|9855.7|9859.1|9856.1|9856.6|9853.6|18
1762844100000|2025-11-11 06:55:00|9859|9856|9858.7|9855.7|9859|9856|9856.8|9853.8|24
1762844400000|2025-11-11 07:00:00|9863.2|9860.2|9883.2|9881.2|9889.2|9887.2|9862.5|9859.5|637
1762844700000|2025-11-11 07:05:00|9883.4|9881.4|9879.9|9877.9|9884.9|9882.9|9877.4|9875.4|360
1762845000000|2025-11-11 07:10:00|9880.2|9878.2|9881.3|9879.3|9884.8|9882.8|9880.2|9878.2|138
1762845300000|2025-11-11 07:15:00|9882|9880|9879.4|9877.4|9882.8|9880.8|9874|9872|208
1762845600000|2025-11-11 07:20:00|9879.6|9877.6|9882.4|9880.4|9883.5|9881.5|9875.2|9873.2|255
1762845900000|2025-11-11 07:25:00|9882.6|9880.6|9886.1|9884.1|9889.8|9887.8|9882.4|9880.4|471
1762846200000|2025-11-11 07:30:00|9886.2|9884.2|9891.9|9889.9|9897.9|9895.9|9885.2|9883.2|505
1762846500000|2025-11-11 07:35:00|9891.7|9889.7|9887.4|9885.4|9893.5|9891.5|9887.4|9885.4|180
1762846800000|2025-11-11 07:40:00|9887.7|9885.7|9890.2|9888.2|9892.6|9890.6|9887.2|9885.2|91
1762847100000|2025-11-11 07:45:00|9890.7|9888.7|9884.7|9882.7|9890.7|9888.7|9883.2|9881.2|214
1762847400000|2025-11-11 07:50:00|9885.2|9883.2|9887.4|9885.4|9889.3|9887.3|9884.9|9882.9|183
1762847700000|2025-11-11 07:55:00|9887.6|9885.6|9886.6|9884.6|9891|9889|9882.8|9880.8|759
1762848000000|2025-11-11 08:00:00|9885.8|9884.8|9884.4|9883.4|9886.3|9885.3|9863.1|9862.1|2918
1762848300000|2025-11-11 08:05:00|9884.2|9883.2|9888.6|9887.6|9889.1|9888.1|9880.2|9879.2|859
1762848600000|2025-11-11 08:10:00|9888.1|9887.1|9889.7|9888.7|9892.4|9891.4|9886.4|9885.4|709
1762848900000|2025-11-11 08:15:00|9889.4|9888.4|9894|9893|9895|9894|9888.7|9887.7|705
1762849200000|2025-11-11 08:20:00|9893.5|9892.5|9892.8|9891.8|9895.9|9894.9|9890.8|9889.8|1054
1762849500000|2025-11-11 08:25:00|9892.5|9891.5|9890.2|9889.2|9894.7|9893.7|9885.5|9884.5|901
1762849800000|2025-11-11 08:30:00|9890.7|9889.7|9895.5|9894.5|9899.8|9898.8|9890.4|9889.4|983
1762850100000|2025-11-11 08:35:00|9895.3|9894.3|9891.2|9890.2|9899.2|9898.2|9891.2|9890.2|504
1762850400000|2025-11-11 08:40:00|9890.2|9889.2|9885|9884|9891.6|9890.6|9883.5|9882.5|509
1762850700000|2025-11-11 08:45:00|9884.7|9883.7|9888.3|9887.3|9890.7|9889.7|9884.5|9883.5|460
1762851000000|2025-11-11 08:50:00|9888.1|9887.1|9882.8|9881.8|9888.6|9887.6|9881.8|9880.8|413
1762851300000|2025-11-11 08:55:00|9883.1|9882.1|9881.6|9880.6|9884.6|9883.6|9880.6|9879.6|522
1762851600000|2025-11-11 09:00:00|9882.3|9881.3|9889.7|9888.7|9890.6|9889.6|9882.3|9881.3|671
1762851900000|2025-11-11 09:05:00|9889.4|9888.4|9889.3|9888.3|9891|9890|9887.3|9886.3|390
1762852200000|2025-11-11 09:10:00|9888.4|9887.4|9884.5|9883.5|9889.7|9888.7|9883.4|9882.4|446
1762852500000|2025-11-11 09:15:00|9885|9884|9879.4|9878.4|9886.8|9885.8|9879.4|9878.4|351
1762852800000|2025-11-11 09:20:00|9880.2|9879.2|9877.6|9876.6|9883.4|9882.4|9877.1|9876.1|519
1762853100000|2025-11-11 09:25:00|9877.3|9876.3|9879.4|9878.4|9880.9|9879.9|9875.7|9874.7|379
1762853400000|2025-11-11 09:30:00|9879.2|9878.2|9880.7|9879.7|9883|9882|9879.1|9878.1|413
1762853700000|2025-11-11 09:35:00|9881|9880|9874.5|9873.5|9882.2|9881.2|9874.5|9873.5|481
1762854000000|2025-11-11 09:40:00|9874.7|9873.7|9871.1|9870.1|9876.1|9875.1|9869.4|9868.4|388
1762854300000|2025-11-11 09:45:00|9871.3|9870.3|9873.1|9872.1|9873.4|9872.4|9868.5|9867.5|281
1762854600000|2025-11-11 09:50:00|9873.8|9872.8|9874.6|9873.6|9876.5|9875.5|9872.9|9871.9|205
1762854900000|2025-11-11 09:55:00|9874.1|9873.1|9873.7|9872.7|9875.7|9874.7|9871.4|9870.4|218
1762855200000|2025-11-11 10:00:00|9873.2|9872.2|9873.7|9872.7|9875.3|9874.3|9870.3|9869.3|271
1762855500000|2025-11-11 10:05:00|9874.2|9873.2|9878.5|9877.5|9880.4|9879.4|9873.9|9872.9|237
1762855800000|2025-11-11 10:10:00|9878.4|9877.4|9875.2|9874.2|9878.4|9877.4|9875.1|9874.1|201
1762856100000|2025-11-11 10:15:00|9875|9874|9872.6|9871.6|9875.5|9874.5|9871.3|9870.3|197
1762856400000|2025-11-11 10:20:00|9872.8|9871.8|9870.6|9869.6|9874.8|9873.8|9870.6|9869.6|164
1762856700000|2025-11-11 10:25:00|9870.5|9869.5|9867.9|9866.9|9871.5|9870.5|9867.7|9866.7|140
1762857000000|2025-11-11 10:30:00|9868.8|9867.8|9865.3|9864.3|9868.8|9867.8|9863.1|9862.1|198
1762857300000|2025-11-11 10:35:00|9865.4|9864.4|9865.4|9864.4|9866.9|9865.9|9864.3|9863.3|197
1762857600000|2025-11-11 10:40:00|9865.9|9864.9|9863.3|9862.3|9866.4|9865.4|9862.8|9861.8|179
1762857900000|2025-11-11 10:45:00|9863.4|9862.4|9865.9|9864.9|9866.8|9865.8|9863|9862|161
1762858200000|2025-11-11 10:50:00|9865.3|9864.3|9868.5|9867.5|9869.8|9868.8|9865.3|9864.3|282
1762858500000|2025-11-11 10:55:00|9868.8|9867.8|9865.3|9864.3|9869|9868|9864.3|9863.3|159
1762858800000|2025-11-11 11:00:00|9865.8|9864.8|9870.3|9869.3|9871.8|9870.8|9865.1|9864.1|212
1762859100000|2025-11-11 11:05:00|9870.8|9869.8|9874.9|9873.9|9875.3|9874.3|9869.8|9868.8|166
1762859400000|2025-11-11 11:10:00|9873.6|9872.6|9876.7|9875.7|9876.9|9875.9|9873.4|9872.4|163
1762859700000|2025-11-11 11:15:00|9876.9|9875.9|9878.7|9877.7|9880.1|9879.1|9876.9|9875.9|187
1762860000000|2025-11-11 11:20:00|9878.8|9877.8|9875.4|9874.4|9880.3|9879.3|9875.4|9874.4|206
1762860300000|2025-11-11 11:25:00|9875.6|9874.6|9874.8|9873.8|9876.9|9875.9|9873.3|9872.3|176
1762860600000|2025-11-11 11:30:00|9875.5|9874.5|9874.1|9873.1|9875.6|9874.6|9872.6|9871.6|222
1762860900000|2025-11-11 11:35:00|9874.3|9873.3|9875.5|9874.5|9876.5|9875.5|9872.4|9871.4|192
1762861200000|2025-11-11 11:40:00|9875.7|9874.7|9877.5|9876.5|9878|9877|9874.8|9873.8|167
1762861500000|2025-11-11 11:45:00|9877.8|9876.8|9872.1|9871.1|9878|9877|9872.1|9871.1|245
1762861800000|2025-11-11 11:50:00|9872|9871|9869.9|9868.9|9872.7|9871.7|9868.6|9867.6|526
1762862100000|2025-11-11 11:55:00|9870.1|9869.1|9862.4|9861.4|9870.4|9869.4|9862.1|9861.1|1029
1762862400000|2025-11-11 12:00:00|9863.6|9862.6|9862.2|9861.2|9864.5|9863.5|9861.2|9860.2|542
1762862700000|2025-11-11 12:05:00|9862.1|9861.1|9863.6|9862.6|9864.6|9863.6|9861|9860|439
1762863000000|2025-11-11 12:10:00|9862.6|9861.6|9863.1|9862.1|9865.1|9864.1|9862.3|9861.3|638
1762863300000|2025-11-11 12:15:00|9862.8|9861.8|9860.7|9859.7|9864.3|9863.3|9858.8|9857.8|380
1762863600000|2025-11-11 12:20:00|9861.3|9860.3|9860.7|9859.7|9864.2|9863.2|9858.7|9857.7|771
1762863900000|2025-11-11 12:25:00|9860.9|9859.9|9860|9859|9863.4|9862.4|9858.8|9857.8|414
1762864200000|2025-11-11 12:30:00|9859.7|9858.7|9858.5|9857.5|9860.9|9859.9|9857.1|9856.1|356
1762864500000|2025-11-11 12:35:00|9858.3|9857.3|9854|9853|9858.4|9857.4|9853.6|9852.6|137
1762864800000|2025-11-11 12:40:00|9854.3|9853.3|9855.2|9854.2|9856.3|9855.3|9854.1|9853.1|144
1762865100000|2025-11-11 12:45:00|9855.7|9854.7|9855.4|9854.4|9858.7|9857.7|9854.9|9853.9|185
1762865400000|2025-11-11 12:50:00|9854.8|9853.8|9858.6|9857.6|9859.8|9858.8|9854.2|9853.2|107
1762865700000|2025-11-11 12:55:00|9858.8|9857.8|9860.9|9859.9|9861.7|9860.7|9858.8|9857.8|96
1762866000000|2025-11-11 13:00:00|9860.2|9859.2|9862|9861|9863.5|9862.5|9859.5|9858.5|197
1762866300000|2025-11-11 13:05:00|9862.2|9861.2|9864|9863|9865.5|9864.5|9861.4|9860.4|140
1762866600000|2025-11-11 13:10:00|9864.3|9863.3|9863.5|9862.5|9865.9|9864.9|9863.1|9862.1|217
1762866900000|2025-11-11 13:15:00|9863.8|9862.8|9866.8|9865.8|9867.2|9866.2|9863.8|9862.8|157
1762867200000|2025-11-11 13:20:00|9866.7|9865.7|9860|9859|9867.4|9866.4|9859.6|9858.6|278
1762867500000|2025-11-11 13:25:00|9859.8|9858.8|9854.3|9853.3|9860.1|9859.1|9853.3|9852.3|361
1762867800000|2025-11-11 13:30:00|9855.5|9854.5|9861.5|9860.5|9861.5|9860.5|9855.5|9854.5|169
1762868100000|2025-11-11 13:35:00|9861.3|9860.3|9863.5|9862.5|9865.1|9864.1|9861|9860|210
1762868400000|2025-11-11 13:40:00|9863.7|9862.7|9866.9|9865.9|9867.5|9866.5|9862.8|9861.8|196
1762868700000|2025-11-11 13:45:00|9866.6|9865.6|9868.2|9867.2|9869.2|9868.2|9864|9863|246
1762869000000|2025-11-11 13:50:00|9866.9|9865.9|9867.6|9866.6|9868.1|9867.1|9865|9864|196
1762869300000|2025-11-11 13:55:00|9867.8|9866.8|9865.6|9864.6|9869.1|9868.1|9865.6|9864.6|189
1762869600000|2025-11-11 14:00:00|9865.8|9864.8|9863.8|9862.8|9868.2|9867.2|9862.4|9861.4|484
1762869900000|2025-11-11 14:05:00|9863.5|9862.5|9867.6|9866.6|9867.9|9866.9|9862.1|9861.1|321
1762870200000|2025-11-11 14:10:00|9867.7|9866.7|9870.9|9869.9|9871.4|9870.4|9865.9|9864.9|312
1762870500000|2025-11-11 14:15:00|9871|9870|9871.3|9870.3|9873.4|9872.4|9869.1|9868.1|389
1762870800000|2025-11-11 14:20:00|9871|9870|9868.9|9867.9|9871.2|9870.2|9866.8|9865.8|292
1762871100000|2025-11-11 14:25:00|9869.1|9868.1|9873.3|9872.3|9873.3|9872.3|9867.9|9866.9|296
1762871400000|2025-11-11 14:30:00|9873.5|9872.5|9878|9877|9882.5|9881.5|9873.5|9872.5|718
1762871700000|2025-11-11 14:35:00|9877.5|9876.5|9881.5|9880.5|9881.6|9880.6|9875.4|9874.4|469
1762872000000|2025-11-11 14:40:00|9881.7|9880.7|9877.9|9876.9|9882.4|9881.4|9876.4|9875.4|524
1762872300000|2025-11-11 14:45:00|9878.2|9877.2|9876.3|9875.3|9882.7|9881.7|9875.7|9874.7|472
1762872600000|2025-11-11 14:50:00|9876.7|9875.7|9880.3|9879.3|9882.3|9881.3|9874.1|9873.1|276
1762872900000|2025-11-11 14:55:00|9880.6|9879.6|9878.8|9877.8|9880.7|9879.7|9877|9876|460
1762873200000|2025-11-11 15:00:00|9878.5|9877.5|9877.1|9876.1|9881.5|9880.5|9874.9|9873.9|469
1762873500000|2025-11-11 15:05:00|9877.6|9876.6|9884.7|9883.7|9886.9|9885.9|9877|9876|631
1762873800000|2025-11-11 15:10:00|9884.3|9883.3|9881.2|9880.2|9887.4|9886.4|9880.5|9879.5|263
1762874100000|2025-11-11 15:15:00|9881.7|9880.7|9884.1|9883.1|9885.7|9884.7|9878.9|9877.9|407
1762874400000|2025-11-11 15:20:00|9884.2|9883.2|9889.6|9888.6|9891.2|9890.2|9884.2|9883.2|786
1762874700000|2025-11-11 15:25:00|9889.1|9888.1|9890.6|9889.6|9894.4|9893.4|9888.4|9887.4|666
1762875000000|2025-11-11 15:30:00|9889.9|9888.9|9887.4|9886.4|9893.6|9892.6|9886|9885|478
1762875300000|2025-11-11 15:35:00|9887.1|9886.1|9886|9885|9887.9|9886.9|9881.8|9880.8|535
1762875600000|2025-11-11 15:40:00|9887.4|9886.4|9882.8|9881.8|9887.6|9886.6|9881.2|9880.2|568
1762875900000|2025-11-11 15:45:00|9883.1|9882.1|9886.3|9885.3|9886.3|9885.3|9882.2|9881.2|441
1762876200000|2025-11-11 15:50:00|9886.4|9885.4|9885.9|9884.9|9886.4|9885.4|9880.2|9879.2|382
1762876500000|2025-11-11 15:55:00|9886.1|9885.1|9882.1|9881.1|9887|9886|9880.6|9879.6|489
1762876800000|2025-11-11 16:00:00|9882.3|9881.3|9886.1|9885.1|9887|9886|9881.8|9880.8|590
1762877100000|2025-11-11 16:05:00|9886.3|9885.3|9892.3|9891.3|9892.7|9891.7|9885.9|9884.9|420
1762877400000|2025-11-11 16:10:00|9891.4|9890.4|9898.2|9897.2|9898.2|9897.2|9891.2|9890.2|591
1762877700000|2025-11-11 16:15:00|9898.4|9897.4|9905.2|9904.2|9905.9|9904.9|9898.2|9897.2|837
1762878000000|2025-11-11 16:20:00|9904.8|9903.8|9910|9909|9910.3|9909.3|9904.7|9903.7|1282
1762878300000|2025-11-11 16:25:00|9910.2|9909.2|9909.8|9907.8|9913.3|9912.3|9908.7|9907.7|3099
1762878600000|2025-11-11 16:30:00|9909.3|9907.3|9901.4|9899.4|9914|9912|9901.2|9899.2|5740
1762878900000|2025-11-11 16:35:00|9901.2|9899.2|9904.6|9902.6|9904.9|9902.9|9900|9898|1818
1762879200000|2025-11-11 16:40:00|9904.9|9902.9|9903.6|9901.6|9908.5|9906.5|9900.8|9898.8|715
1762879500000|2025-11-11 16:45:00|9903.3|9901.3|9907.6|9905.6|9908.7|9906.7|9901.3|9899.3|308
1762879800000|2025-11-11 16:50:00|9907.4|9905.4|9908.2|9906.2|9909.6|9907.6|9904|9902|283
1762880100000|2025-11-11 16:55:00|9907.4|9905.4|9900.4|9898.4|9907.4|9905.4|9900|9898|278
1762880400000|2025-11-11 17:00:00|9900.2|9898.2|9899.5|9897.5|9901.6|9899.6|9899.2|9897.2|191
1762880700000|2025-11-11 17:05:00|9900|9898|9904.4|9902.4|9905.5|9903.5|9900|9898|164
1762881000000|2025-11-11 17:10:00|9905.2|9903.2|9904.5|9902.5|9905.4|9903.4|9900.7|9898.7|181
1762881300000|2025-11-11 17:15:00|9904.8|9902.8|9902.2|9900.2|9907.3|9905.3|9902.2|9900.2|106
1762881600000|2025-11-11 17:20:00|9902.5|9900.5|9901.4|9899.4|9902.7|9900.7|9900.3|9898.3|239
1762881900000|2025-11-11 17:25:00|9901.2|9899.2|9904.1|9902.1|9904.6|9902.6|9899.7|9897.7|210
1762882200000|2025-11-11 17:30:00|9903.1|9901.1|9902.1|9900.1|9904.2|9902.2|9901.4|9899.4|190
1762882500000|2025-11-11 17:35:00|9901.8|9899.8|9901.5|9899.5|9903.3|9901.3|9900|9898|105
1762882800000|2025-11-11 17:40:00|9901.7|9899.7|9900|9898|9902.5|9900.5|9899.1|9897.1|59
1762883100000|2025-11-11 17:45:00|9899.8|9897.8|9899.9|9897.9|9900.7|9898.7|9896.2|9894.2|103
1762883400000|2025-11-11 17:50:00|9900.2|9898.2|9899.2|9897.2|9900.7|9898.7|9897.9|9895.9|211
1762883700000|2025-11-11 17:55:00|9899.4|9897.4|9899.7|9897.7|9900.4|9898.4|9898.9|9896.9|209
1762884000000|2025-11-11 18:00:00|9899.9|9897.9|9904.4|9902.4|9904.9|9902.9|9899.9|9897.9|159
1762884300000|2025-11-11 18:05:00|9904.7|9902.7|9902.6|9900.6|9904.7|9902.7|9901.9|9899.9|137
1762884600000|2025-11-11 18:10:00|9902.7|9900.7|9903.4|9901.4|9905.4|9903.4|9901.8|9899.8|97
1762884900000|2025-11-11 18:15:00|9903.7|9901.7|9910.2|9908.2|9910.2|9908.2|9903.5|9901.5|67
1762885200000|2025-11-11 18:20:00|9910.4|9908.4|9908.3|9906.3|9911.2|9909.2|9907|9905|126
1762885500000|2025-11-11 18:25:00|9908|9906|9909.8|9907.8|9909.8|9907.8|9906.5|9904.5|55
1762885800000|2025-11-11 18:30:00|9909.5|9907.5|9908.2|9906.2|9911.5|9909.5|9908|9906|51
1762886100000|2025-11-11 18:35:00|9908|9906|9908|9906|9908.5|9906.5|9905.8|9903.8|56
1762886400000|2025-11-11 18:40:00|9908.3|9906.3|9906.1|9904.1|9909|9907|9905.9|9903.9|49
1762886700000|2025-11-11 18:45:00|9906.4|9904.4|9905.3|9903.3|9907|9905|9903.8|9901.8|64
1762887000000|2025-11-11 18:50:00|9905|9903|9905.2|9903.2|9906.9|9904.9|9904|9902|98
1762887300000|2025-11-11 18:55:00|9905.5|9903.5|9904.9|9902.9|9906.3|9904.3|9904.2|9902.2|67
1762887600000|2025-11-11 19:00:00|9904.1|9902.1|9901.8|9899.8|9904.1|9902.1|9899.3|9897.3|166
1762887900000|2025-11-11 19:05:00|9902|9900|9902.8|9900.8|9903.5|9901.5|9899.9|9897.9|72
1762888200000|2025-11-11 19:10:00|9903.1|9901.1|9904.6|9902.6|9905.5|9903.5|9902.8|9900.8|54
1762888500000|2025-11-11 19:15:00|9904.8|9902.8|9904.6|9902.6|9906.7|9904.7|9904.2|9902.2|43
1762888800000|2025-11-11 19:20:00|9904.4|9902.4|9905.7|9903.7|9906.5|9904.5|9903.9|9901.9|61
1762889100000|2025-11-11 19:25:00|9906|9904|9905|9903|9906.5|9904.5|9904|9902|106
1762889400000|2025-11-11 19:30:00|9905.3|9903.3|9907.2|9905.2|9909.1|9907.1|9905.3|9903.3|67
1762889700000|2025-11-11 19:35:00|9907.5|9905.5|9905.2|9903.2|9907.5|9905.5|9904.2|9902.2|47
1762890000000|2025-11-11 19:40:00|9905.4|9903.4|9903.2|9901.2|9905.7|9903.7|9902.7|9900.7|43
1762890300000|2025-11-11 19:45:00|9902.9|9900.9|9904.6|9902.6|9904.9|9902.9|9899.6|9897.6|57
1762890600000|2025-11-11 19:50:00|9904.5|9902.5|9906.4|9904.4|9906.6|9904.6|9903.8|9901.8|66
1762890900000|2025-11-11 19:55:00|9906.1|9904.1|9904.6|9902.6|9907.4|9905.4|9903.4|9901.4|51
1762891200000|2025-11-11 20:00:00|9904.9|9902.9|9906.2|9904.2|9907.2|9905.2|9903.9|9901.9|37
1762891500000|2025-11-11 20:05:00|9906|9904|9905.3|9903.3|9907.8|9905.8|9905.3|9903.3|88
1762891800000|2025-11-11 20:10:00|9905.6|9903.6|9905|9903|9906.8|9904.8|9904.8|9902.8|77
1762892100000|2025-11-11 20:15:00|9905.2|9903.2|9902.2|9900.2|9906|9904|9901.7|9899.7|52
1762892400000|2025-11-11 20:20:00|9902.4|9900.4|9901.1|9899.1|9902.7|9900.7|9899.6|9897.6|32
1762892700000|2025-11-11 20:25:00|9900.8|9898.8|9900.7|9898.7|9901.6|9899.6|9898.7|9896.7|82
1762893000000|2025-11-11 20:30:00|9900.4|9898.4|9899.2|9897.2|9900.6|9898.6|9896.5|9894.5|158
1762893300000|2025-11-11 20:35:00|9899|9897|9899.6|9897.6|9900.6|9898.6|9898.2|9896.2|92
1762893600000|2025-11-11 20:40:00|9899.3|9897.3|9903|9901|9903.2|9901.2|9898.7|9896.7|91
1762893900000|2025-11-11 20:45:00|9902.7|9900.7|9899.4|9897.4|9903.2|9901.2|9899.1|9897.1|213
1762894200000|2025-11-11 20:50:00|9899.9|9897.9|9904.6|9902.6|9905.7|9903.7|9899.6|9897.6|418
1762894500000|2025-11-11 20:55:00|9904|9902|9901.2|9897.2|9905.4|9903.4|9898.4|9896.4|523
1762894800000|2025-11-11 21:00:00|9901.3|9897.3|9904.1|9900.1|9904.8|9900.8|9901.3|9897.3|0
1762895100000|2025-11-11 21:05:00|9904|9900|9905.6|9901.6|9905.7|9901.7|9903.8|9899.8|0
1762895400000|2025-11-11 21:10:00|9905.5|9901.5|9909.9|9905.9|9910|9906|9905.1|9901.1|0
1762895700000|2025-11-11 21:15:00|9910|9906|9910|9906|9911|9907|9909.2|9905.2|0
1762896000000|2025-11-11 21:20:00|9909.9|9905.9|9908.5|9904.5|9910.7|9906.7|9908.5|9904.5|0
1762896300000|2025-11-11 21:25:00|9908.4|9904.4|9908.6|9904.6|9909.2|9905.2|9907.7|9903.7|0
1762896600000|2025-11-11 21:30:00|9908.5|9904.5|9908.8|9904.8|9908.9|9904.9|9908.1|9904.1|0
1762896900000|2025-11-11 21:35:00|9908.7|9904.7|9907.7|9903.7|9908.9|9904.9|9907.7|9903.7|0
1762897200000|2025-11-11 21:40:00|9907.9|9903.9|9909.4|9905.4|9909.5|9905.5|9907.6|9903.6|0
1762897500000|2025-11-11 21:45:00|9909.3|9905.3|9907.7|9903.7|9909.3|9905.3|9907.7|9903.7|0
1762897800000|2025-11-11 21:50:00|9907.6|9903.6|9908.1|9904.1|9908.3|9904.3|9907.5|9903.5|0
1762898100000|2025-11-11 21:55:00|9908|9904|9906.5|9902.5|9908|9904|9906.1|9902.1|0
1762898400000|2025-11-11 22:00:00|9906.6|9902.6|9906.6|9902.6|9906.9|9902.9|9906.4|9902.4|0
1762898700000|2025-11-11 22:05:00|9906.5|9902.5|9906.6|9902.6|9906.6|9902.6|9906|9902|0
1762899000000|2025-11-11 22:10:00|9907.7|9903.7|9907.6|9903.6|9907.8|9903.8|9907.5|9903.5|0
1762899300000|2025-11-11 22:15:00|9907.7|9903.7|9907.7|9903.7|9907.7|9903.7|9907.7|9903.7|0
1762899600000|2025-11-11 22:20:00|9907.6|9903.6|9907.4|9903.4|9907.6|9903.6|9907.4|9903.4|0
1762899900000|2025-11-11 22:25:00|9907.2|9903.2|9907.3|9903.3|9907.3|9903.3|9907|9903|0
1762900200000|2025-11-11 22:30:00|9907|9903|9907.3|9903.3|9907.3|9903.3|9907|9903|0
1762900500000|2025-11-11 22:35:00|9907.4|9903.4|9907.4|9903.4|9907.4|9903.4|9907.3|9903.3|0
1762901100000|2025-11-11 22:45:00|9907.3|9903.3|9907.3|9903.3|9907.3|9903.3|9907|9903|0
1762901400000|2025-11-11 22:50:00|9907.2|9903.2|9907.4|9903.4|9907.4|9903.4|9907|9903|0
1762901700000|2025-11-11 22:55:00|9907.3|9903.3|9907.4|9903.4|9907.5|9903.5|9907.1|9903.1|0
1762902000000|2025-11-11 23:00:00|9907.3|9903.3|9907.4|9903.4|9908.4|9904.4|9906.3|9902.3|0
1762902300000|2025-11-11 23:05:00|9907.3|9903.3|9906.7|9902.7|9907.5|9903.5|9905.8|9901.8|0
1762902600000|2025-11-11 23:10:00|9906.6|9902.6|9906.1|9902.1|9906.8|9902.8|9904|9900|0
1762902900000|2025-11-11 23:15:00|9906|9902|9906.9|9902.9|9907.1|9903.1|9904.8|9900.8|0
1762903200000|2025-11-11 23:20:00|9907|9903|9908.3|9904.3|9909.2|9905.2|9906.9|9902.9|0
1762903500000|2025-11-11 23:25:00|9908.4|9904.4|9908.1|9904.1|9908.8|9904.8|9907.7|9903.7|0
1762903800000|2025-11-11 23:30:00|9908.2|9904.2|9908.2|9904.2|9908.5|9904.5|9906.8|9902.8|0
1762904100000|2025-11-11 23:35:00|9908.3|9904.3|9908.4|9904.4|9908.9|9904.9|9908|9904|0
1762904400000|2025-11-11 23:40:00|9908.3|9904.3|9909.5|9905.5|9910|9906|9907.8|9903.8|0
1762904700000|2025-11-11 23:45:00|9909.6|9905.6|9909.2|9905.2|9909.9|9905.9|9908.9|9904.9|0
1762905000000|2025-11-11 23:50:00|9909.1|9905.1|9908.9|9904.9|9909.6|9905.6|9908.5|9904.5|0
1762905300000|2025-11-11 23:55:00|9908.8|9904.8|9907.1|9903.1|9909.1|9905.1|9907.1|9903.1|0
1762905600000|2025-11-12 00:00:00|9906.9|9902.9|9908.8|9904.8|9910|9906|9906.9|9902.9|0
1762905900000|2025-11-12 00:05:00|9908.9|9904.9|9907.9|9903.9|9909.1|9905.1|9906.5|9902.5|0
1762906200000|2025-11-12 00:10:00|9907.7|9903.7|9907.4|9903.4|9908.3|9904.3|9906.8|9902.8|0
1762906500000|2025-11-12 00:15:00|9907.3|9903.3|9911|9907|9911.6|9907.6|9906.8|9902.8|0
1762906800000|2025-11-12 00:20:00|9911.1|9907.1|9911.3|9907.3|9911.7|9907.7|9910|9906|0
1762907100000|2025-11-12 00:25:00|9911.4|9907.4|9909.9|9905.9|9913.4|9909.4|9909.8|9905.8|0
1762907400000|2025-11-12 00:30:00|9909.8|9905.8|9910.4|9906.4|9910.9|9906.9|9909|9905|0
1762907700000|2025-11-12 00:35:00|9910.3|9906.3|9909.2|9905.2|9910.4|9906.4|9909.2|9905.2|0
1762908000000|2025-11-12 00:40:00|9909.3|9905.3|9909.2|9905.2|9909.7|9905.7|9909|9905|0
1762908300000|2025-11-12 00:45:00|9909.6|9905.6|9909.4|9905.4|9909.7|9905.7|9909.1|9905.1|0
1762908600000|2025-11-12 00:50:00|9909.5|9905.5|9908.2|9904.2|9910.4|9906.4|9908.2|9904.2|0
1762908900000|2025-11-12 00:55:00|9908.3|9904.3|9908.5|9904.5|9908.6|9904.6|9907.9|9903.9|0
1762909200000|2025-11-12 01:00:00|9908.6|9904.6|9911.9|9908.9|9913.2|9910.2|9908.2|9904.5|92
1762909500000|2025-11-12 01:05:00|9912.2|9909.2|9913.3|9910.3|9916.9|9913.9|9912.2|9909.2|41
1762909800000|2025-11-12 01:10:00|9912.3|9909.3|9914.5|9911.5|9915|9912|9912.3|9909.3|10
1762910100000|2025-11-12 01:15:00|9914.3|9911.3|9913.9|9910.9|9914.7|9911.7|9912.3|9909.3|8
1762910400000|2025-11-12 01:20:00|9913.6|9910.6|9910.7|9907.7|9914.3|9911.3|9910.4|9907.4|6
1762910700000|2025-11-12 01:25:00|9910.4|9907.4|9907.7|9904.7|9910.7|9907.7|9907.4|9904.4|3
1762911000000|2025-11-12 01:30:00|9907.4|9904.4|9909.9|9906.9|9910.9|9907.9|9907.4|9904.4|23
1762911300000|2025-11-12 01:35:00|9909.6|9906.6|9911.4|9908.4|9911.9|9908.9|9909.6|9906.6|5
1762911600000|2025-11-12 01:40:00|9911.6|9908.6|9914|9911|9914.6|9911.6|9911.4|9908.4|12
1762911900000|2025-11-12 01:45:00|9913.5|9910.5|9915.6|9912.6|9916.5|9913.5|9913.5|9910.5|7
1762912200000|2025-11-12 01:50:00|9915.7|9912.7|9916.9|9913.9|9916.9|9913.9|9915.2|9912.2|3
1762912500000|2025-11-12 01:55:00|9917.9|9914.9|9919.1|9916.1|9920.3|9917.3|9917.9|9914.9|12
1762912800000|2025-11-12 02:00:00|9919.3|9916.3|9922.5|9919.5|9922.7|9919.7|9919.1|9916.1|7
1762913100000|2025-11-12 02:05:00|9922.8|9919.8|9921.5|9918.5|9923|9920|9921.3|9918.3|7
1762913400000|2025-11-12 02:10:00|9921.8|9918.8|9920.7|9917.7|9924.6|9921.6|9920.2|9917.2|32
1762913700000|2025-11-12 02:15:00|9921.2|9918.2|9920|9917|9922.7|9919.7|9919.8|9916.8|20
1762914000000|2025-11-12 02:20:00|9920.5|9917.5|9920.8|9917.8|9921.5|9918.5|9919.5|9916.5|12
1762914300000|2025-11-12 02:25:00|9921|9918|9918.8|9915.8|9921|9918|9918.3|9915.3|39
1762914600000|2025-11-12 02:30:00|9919.1|9916.1|9916.3|9913.3|9919.1|9916.1|9915.1|9912.1|44
1762914900000|2025-11-12 02:35:00|9916.6|9913.6|9916.9|9913.9|9917.7|9914.7|9916.1|9913.1|24
1762915200000|2025-11-12 02:40:00|9917.2|9914.2|9917.2|9914.2|9917.4|9914.4|9915.2|9912.2|43
1762915500000|2025-11-12 02:45:00|9916.4|9913.4|9915.4|9912.4|9916.7|9913.7|9914.2|9911.2|29
1762915800000|2025-11-12 02:50:00|9915.6|9912.6|9916.6|9913.6|9916.9|9913.9|9914.9|9911.9|8
1762916100000|2025-11-12 02:55:00|9915.8|9912.8|9915.5|9912.5|9916.6|9913.6|9914.8|9911.8|13
1762916400000|2025-11-12 03:00:00|9915.2|9912.2|9913.8|9910.8|9915.5|9912.5|9913.5|9910.5|1
1762916700000|2025-11-12 03:05:00|9914|9911|9913.6|9910.6|9914|9911|9911.3|9908.3|7
1762917000000|2025-11-12 03:10:00|9913.9|9910.9|9914.2|9911.2|9914.6|9911.6|9912.5|9909.5|1
1762917300000|2025-11-12 03:15:00|9914.4|9911.4|9913.9|9910.9|9914.9|9911.9|9913.6|9910.6|2
1762917600000|2025-11-12 03:20:00|9914.1|9911.1|9915.5|9912.5|9916|9913|9914.1|9911.1|18
1762917900000|2025-11-12 03:25:00|9915.8|9912.8|9912.4|9909.4|9915.8|9912.8|9911.9|9908.9|23
1762918200000|2025-11-12 03:30:00|9912.2|9909.2|9912.4|9909.4|9912.9|9909.9|9910.9|9907.9|4
1762918500000|2025-11-12 03:35:00|9912.1|9909.1|9912.6|9909.6|9913.1|9910.1|9911.9|9908.9|1
1762918800000|2025-11-12 03:40:00|9912.9|9909.9|9913.5|9910.5|9914|9911|9912.6|9909.6|0
1762919100000|2025-11-12 03:45:00|9913.2|9910.2|9912.7|9909.7|9913.5|9910.5|9912.7|9909.7|1
1762919400000|2025-11-12 03:50:00|9911.2|9908.2|9912.1|9909.1|9913.2|9910.2|9911.2|9908.2|12
1762919700000|2025-11-12 03:55:00|9912.3|9909.3|9910.4|9907.4|9912.3|9909.3|9910.1|9907.1|2
1762920000000|2025-11-12 04:00:00|9910.6|9907.6|9908.7|9905.7|9910.8|9907.8|9908.7|9905.7|1
1762920300000|2025-11-12 04:05:00|9908.5|9905.5|9910.4|9907.4|9910.4|9907.4|9907.9|9904.9|1
1762920600000|2025-11-12 04:10:00|9910.6|9907.6|9912.8|9909.8|9913.3|9910.3|9909.9|9906.9|1
1762920900000|2025-11-12 04:15:00|9912.3|9909.3|9910.3|9907.3|9913.3|9910.3|9909.8|9906.8|3
1762921200000|2025-11-12 04:20:00|9910.6|9907.6|9910.8|9907.8|9912.3|9909.3|9910.6|9907.6|2
1762921500000|2025-11-12 04:25:00|9911.1|9908.1|9911|9908|9911.6|9908.6|9910.6|9907.6|0
1762921800000|2025-11-12 04:30:00|9910.2|9907.2|9910.4|9907.4|9910.9|9907.9|9910.1|9907.1|0
1762922100000|2025-11-12 04:35:00|9910.9|9907.9|9909.2|9906.2|9910.9|9907.9|9909.2|9906.2|1
1762922400000|2025-11-12 04:40:00|9909.5|9906.5|9910.4|9907.4|9911.1|9908.1|9909.1|9906.1|1
1762922700000|2025-11-12 04:45:00|9910.6|9907.6|9910.1|9907.1|9911.4|9908.4|9909.9|9906.9|2
1762923000000|2025-11-12 04:50:00|9911.1|9908.1|9909.9|9906.9|9911.1|9908.1|9909.9|9906.9|4
1762923300000|2025-11-12 04:55:00|9910.1|9907.1|9912.5|9909.5|9912.5|9909.5|9910.1|9907.1|4
1762923600000|2025-11-12 05:00:00|9912.2|9909.2|9910|9907|9913|9910|9910|9907|3
1762923900000|2025-11-12 05:05:00|9909.7|9906.7|9910.5|9907.5|9910.6|9907.6|9909.3|9906.3|2
1762924200000|2025-11-12 05:10:00|9909.8|9906.8|9909.2|9906.2|9910.5|9907.5|9908.5|9905.5|4
1762924500000|2025-11-12 05:15:00|9909|9906|9908.6|9905.6|9909.3|9906.3|9908.6|9905.6|1
1762924800000|2025-11-12 05:20:00|9908.8|9905.8|9908.1|9905.1|9909.2|9906.2|9907.6|9904.6|5
1762925100000|2025-11-12 05:25:00|9908.4|9905.4|9908.7|9905.7|9909.2|9906.2|9908|9905|0
1762925400000|2025-11-12 05:30:00|9908.9|9905.9|9910.2|9907.2|9910.7|9907.7|9908.8|9905.8|5
1762925700000|2025-11-12 05:35:00|9909.7|9906.7|9911.7|9908.7|9911.7|9908.7|9909.5|9906.5|0
1762926000000|2025-11-12 05:40:00|9911.9|9908.9|9914.8|9911.8|9914.8|9911.8|9911.7|9908.7|3
1762926300000|2025-11-12 05:45:00|9914.6|9911.6|9914.8|9911.8|9917.4|9914.4|9914.6|9911.6|11
1762926600000|2025-11-12 05:50:00|9914.5|9911.5|9914.2|9911.2|9915.3|9912.3|9913.8|9910.8|0
1762926900000|2025-11-12 05:55:00|9913.9|9910.9|9914.5|9911.5|9914.5|9911.5|9913.8|9910.8|1
1762927200000|2025-11-12 06:00:00|9914.7|9911.7|9912.8|9909.8|9915.2|9912.2|9912.3|9909.3|2
1762927500000|2025-11-12 06:05:00|9912.5|9909.5|9916.5|9913.5|9916.5|9913.5|9912.5|9909.5|9
1762927800000|2025-11-12 06:10:00|9916.8|9913.8|9914.9|9911.9|9917|9914|9914.6|9911.6|3
1762928100000|2025-11-12 06:15:00|9914.7|9911.7|9915.6|9912.6|9915.9|9912.9|9914.6|9911.6|2
1762928400000|2025-11-12 06:20:00|9915.4|9912.4|9914.5|9911.5|9915.6|9912.6|9913.5|9910.5|3
1762928700000|2025-11-12 06:25:00|9914|9911|9914.5|9911.5|9915.7|9912.7|9913.5|9910.5|3
1762929000000|2025-11-12 06:30:00|9914|9911|9916.2|9913.2|9916.4|9913.4|9913.2|9910.2|27
1762929300000|2025-11-12 06:35:00|9915.9|9912.9|9916.4|9913.4|9916.9|9913.9|9914.9|9911.9|2
1762929600000|2025-11-12 06:40:00|9916.9|9913.9|9917.4|9914.4|9917.9|9914.9|9916.9|9913.9|3
1762929900000|2025-11-12 06:45:00|9917.5|9914.5|9914|9911|9918.2|9915.2|9914|9911|17
1762930200000|2025-11-12 06:50:00|9914.3|9911.3|9906.6|9903.6|9914.3|9911.3|9906.4|9903.4|97
1762930500000|2025-11-12 06:55:00|9906.9|9903.9|9905.6|9902.6|9907.3|9904.3|9904.1|9901.1|62
1762930800000|2025-11-12 07:00:00|9904.8|9901.8|9907.4|9905.4|9911.4|9909.4|9902.6|9900.6|270
1762931100000|2025-11-12 07:05:00|9907.7|9905.7|9910|9908|9912.4|9910.4|9907.7|9905.7|80
1762931400000|2025-11-12 07:10:00|9909.7|9907.7|9908.8|9906.8|9911.2|9909.2|9908.1|9906.1|66
1762931700000|2025-11-12 07:15:00|9908.7|9906.7|9904.1|9902.1|9909.7|9907.7|9903.6|9901.6|44
1762932000000|2025-11-12 07:20:00|9903.9|9901.9|9906.1|9904.1|9906.2|9904.2|9903.9|9901.9|64
1762932300000|2025-11-12 07:25:00|9906.3|9904.3|9908.7|9906.7|9909.3|9907.3|9905.8|9903.8|60
1762932600000|2025-11-12 07:30:00|9908.5|9906.5|9907.3|9905.3|9909|9907|9905.2|9903.2|107
1762932900000|2025-11-12 07:35:00|9907.6|9905.6|9911.3|9909.3|9912.2|9910.2|9906.8|9904.8|137
1762933200000|2025-11-12 07:40:00|9911.5|9909.5|9913.4|9911.4|9913.6|9911.6|9910.7|9908.7|175
1762933500000|2025-11-12 07:45:00|9913.5|9911.5|9914.3|9912.3|9914.6|9912.6|9911.1|9909.1|184
1762933800000|2025-11-12 07:50:00|9914.6|9912.6|9914|9912|9915.4|9913.4|9912|9910|231
1762934100000|2025-11-12 07:55:00|9914.1|9912.1|9921.9|9919.9|9923.9|9921.9|9912.3|9910.3|525
1762934400000|2025-11-12 08:00:00|9921.1|9920.1|9920.8|9919.8|9926.7|9925.7|9911.4|9910.4|2599
1762934700000|2025-11-12 08:05:00|9920.3|9919.3|9919.6|9918.6|9927|9926|9918.5|9917.5|768
1762935000000|2025-11-12 08:10:00|9919.8|9918.8|9919.9|9918.9|9921.5|9920.5|9916.7|9915.7|541
1762935300000|2025-11-12 08:15:00|9920.4|9919.4|9920.6|9919.6|9922.6|9921.6|9918.1|9917.1|526
1762935600000|2025-11-12 08:20:00|9921.6|9920.6|9923.9|9922.9|9925|9924|9919.1|9918.1|477
1762935900000|2025-11-12 08:25:00|9924.2|9923.2|9924.3|9923.3|9925.2|9924.2|9922.7|9921.7|353
1762936200000|2025-11-12 08:30:00|9924.5|9923.5|9917.5|9916.5|9925.4|9924.4|9916.3|9915.3|449
1762936500000|2025-11-12 08:35:00|9917.3|9916.3|9913.2|9912.2|9917.9|9916.9|9912.6|9911.6|361
1762936800000|2025-11-12 08:40:00|9914.1|9913.1|9908.6|9907.6|9914.1|9913.1|9906.4|9905.4|558
1762937100000|2025-11-12 08:45:00|9908.3|9907.3|9910.2|9909.2|9913.2|9912.2|9906.6|9905.6|648
1762937400000|2025-11-12 08:50:00|9910.7|9909.7|9905.1|9904.1|9912.4|9911.4|9904.2|9903.2|629
1762937700000|2025-11-12 08:55:00|9904.9|9903.9|9906.7|9905.7|9908.2|9907.2|9904.2|9903.2|661
1762938000000|2025-11-12 09:00:00|9907|9906|9905.5|9904.5|9909.5|9908.5|9904.2|9903.2|459
1762938300000|2025-11-12 09:05:00|9905.2|9904.2|9903.3|9902.3|9907|9906|9901.8|9900.8|553
1762938600000|2025-11-12 09:10:00|9903.5|9902.5|9901.1|9900.1|9905.1|9904.1|9900.1|9899.1|473
1762938900000|2025-11-12 09:15:00|9901.4|9900.4|9899.7|9898.7|9906.2|9905.2|9899.3|9898.3|379
1762939200000|2025-11-12 09:20:00|9899.2|9898.2|9895.5|9894.5|9899.7|9898.7|9895.5|9894.5|497
1762939500000|2025-11-12 09:25:00|9895.8|9894.8|9893.9|9892.9|9899.2|9898.2|9892.8|9891.8|453
1762939800000|2025-11-12 09:30:00|9894.5|9893.5|9897.8|9896.8|9899.5|9898.5|9893.8|9892.8|522
1762940100000|2025-11-12 09:35:00|9898.3|9897.3|9895|9894|9898.8|9897.8|9893.3|9892.3|503
1762940400000|2025-11-12 09:40:00|9894.2|9893.2|9900.2|9899.2|9901.8|9900.8|9893.9|9892.9|411
1762940700000|2025-11-12 09:45:00|9900.5|9899.5|9895.1|9894.1|9900.5|9899.5|9894.9|9893.9|385
1762941000000|2025-11-12 09:50:00|9894.9|9893.9|9896.7|9895.7|9898.5|9897.5|9894.1|9893.1|365
1762941300000|2025-11-12 09:55:00|9896.5|9895.5|9892.5|9891.5|9897|9896|9892.5|9891.5|267
1762941600000|2025-11-12 10:00:00|9892.9|9891.9|9887.7|9886.7|9893.8|9892.8|9887.3|9886.3|404
1762941900000|2025-11-12 10:05:00|9887.9|9886.9|9892.7|9891.7|9893.9|9892.9|9887|9886|300
1762942200000|2025-11-12 10:10:00|9892.6|9891.6|9891.7|9890.7|9895.3|9894.3|9889.2|9888.2|383
1762942500000|2025-11-12 10:15:00|9891.9|9890.9|9891.3|9890.3|9892.2|9891.2|9888.9|9887.9|495
1762942800000|2025-11-12 10:20:00|9891.9|9890.9|9889.3|9888.3|9893.9|9892.9|9888.4|9887.4|281
1762943100000|2025-11-12 10:25:00|9889.4|9888.4|9890.7|9889.7|9891.3|9890.3|9889.1|9888.1|144
1762943400000|2025-11-12 10:30:00|9890.9|9889.9|9893|9892|9893.3|9892.3|9888.6|9887.6|242
1762943700000|2025-11-12 10:35:00|9893.3|9892.3|9893.1|9892.1|9894.6|9893.6|9892.3|9891.3|324
1762944000000|2025-11-12 10:40:00|9892.7|9891.7|9891.4|9890.4|9893.4|9892.4|9889.9|9888.9|366
1762944300000|2025-11-12 10:45:00|9891.1|9890.1|9891.6|9890.6|9895.9|9894.9|9890.9|9889.9|129
1762944600000|2025-11-12 10:50:00|9892|9891|9890.2|9889.2|9892.1|9891.1|9887.9|9886.9|347
1762944900000|2025-11-12 10:55:00|9890.5|9889.5|9890.8|9889.8|9892.3|9891.3|9888|9887|201
1762945200000|2025-11-12 11:00:00|9891|9890|9892.1|9891.1|9894.2|9893.2|9891|9890|186
1762945500000|2025-11-12 11:05:00|9892.4|9891.4|9893.5|9892.5|9895.3|9894.3|9892|9891|213
1762945800000|2025-11-12 11:10:00|9893.1|9892.1|9886.5|9885.5|9893.9|9892.9|9885.5|9884.5|154
1762946100000|2025-11-12 11:15:00|9886.3|9885.3|9885.2|9884.2|9889.5|9888.5|9884.1|9883.1|295
1762946400000|2025-11-12 11:20:00|9885.6|9884.6|9888.2|9887.2|9888.7|9887.7|9884.1|9883.1|275
1762946700000|2025-11-12 11:25:00|9888.7|9887.7|9886.2|9885.2|9889.7|9888.7|9886.2|9885.2|187
1762947000000|2025-11-12 11:30:00|9886.4|9885.4|9888.8|9887.8|9889.1|9888.1|9885|9884|214
1762947300000|2025-11-12 11:35:00|9889.1|9888.1|9885.7|9884.7|9889.1|9888.1|9884.7|9883.7|246
1762947600000|2025-11-12 11:40:00|9885.5|9884.5|9885.7|9884.7|9886.7|9885.7|9884.7|9883.7|117
1762947900000|2025-11-12 11:45:00|9886|9885|9882|9881|9886|9885|9881.5|9880.5|267
1762948200000|2025-11-12 11:50:00|9882.4|9881.4|9881.8|9880.8|9883.6|9882.6|9880.9|9879.9|180
1762948500000|2025-11-12 11:55:00|9882|9881|9880.6|9879.6|9882.8|9881.8|9879.3|9878.3|369
1762948800000|2025-11-12 12:00:00|9880.9|9879.9|9885.9|9884.9|9885.9|9884.9|9878.9|9877.9|376
1762949100000|2025-11-12 12:05:00|9885.7|9884.7|9887.2|9886.2|9890|9889|9885.2|9884.2|738
1762949400000|2025-11-12 12:10:00|9886.6|9885.6|9886.6|9885.6|9888.9|9887.9|9886|9885|184
1762949700000|2025-11-12 12:15:00|9887.1|9886.1|9891.1|9890.1|9892|9891|9887|9886|190
1762950000000|2025-11-12 12:20:00|9890.7|9889.7|9891.9|9890.9|9892.5|9891.5|9889.3|9888.3|243
1762950300000|2025-11-12 12:25:00|9892|9891|9891.6|9890.6|9893.3|9892.3|9890|9889|148
1762950600000|2025-11-12 12:30:00|9891.9|9890.9|9895.7|9894.7|9896.4|9895.4|9890.7|9889.7|356
1762950900000|2025-11-12 12:35:00|9896|9895|9899.9|9898.9|9901|9900|9895.1|9894.1|243
1762951200000|2025-11-12 12:40:00|9899|9898|9901.2|9900.2|9902.9|9901.9|9899|9898|292
1762951500000|2025-11-12 12:45:00|9901.4|9900.4|9901.8|9900.8|9902.4|9901.4|9899.5|9898.5|106
1762951800000|2025-11-12 12:50:00|9901.6|9900.6|9899|9898|9901.9|9900.9|9895.4|9894.4|170
1762952100000|2025-11-12 12:55:00|9899.3|9898.3|9899.9|9898.9|9900.8|9899.8|9897.6|9896.6|176
1762952400000|2025-11-12 13:00:00|9900.7|9899.7|9900.2|9899.2|9901.7|9900.7|9896.3|9895.3|236
1762952700000|2025-11-12 13:05:00|9900.5|9899.5|9900.9|9899.9|9901.7|9900.7|9899.6|9898.6|136
1762953000000|2025-11-12 13:10:00|9900.6|9899.6|9899|9898|9901.3|9900.3|9898.5|9897.5|221
1762953300000|2025-11-12 13:15:00|9898.5|9897.5|9899.4|9898.4|9899.6|9898.6|9897.7|9896.7|235
1762953600000|2025-11-12 13:20:00|9899.6|9898.6|9901.3|9900.3|9901.7|9900.7|9899|9898|206
1762953900000|2025-11-12 13:25:00|9901.5|9900.5|9903.4|9902.4|9905|9904|9901.2|9900.2|148
1762954200000|2025-11-12 13:30:00|9902.8|9901.8|9904.2|9903.2|9905|9904|9902.4|9901.4|132
1762954500000|2025-11-12 13:35:00|9904.3|9903.3|9905.3|9904.3|9908.2|9907.2|9901.8|9900.8|284
1762954800000|2025-11-12 13:40:00|9905.5|9904.5|9902.1|9901.1|9905.7|9904.7|9901.5|9900.5|248
1762955100000|2025-11-12 13:45:00|9902.4|9901.4|9901|9900|9905.2|9904.2|9900.6|9899.6|277
1762955400000|2025-11-12 13:50:00|9901.6|9900.6|9907.3|9906.3|9909.5|9908.5|9901.6|9900.6|576
1762955700000|2025-11-12 13:55:00|9906.8|9905.8|9903.7|9902.7|9910.1|9909.1|9903.7|9902.7|350
1762956000000|2025-11-12 14:00:00|9902.9|9901.9|9905.1|9904.1|9905.6|9904.6|9902.2|9901.2|334
1762956300000|2025-11-12 14:05:00|9905.2|9904.2|9903.2|9902.2|9907.4|9906.4|9902.1|9901.1|530
1762956600000|2025-11-12 14:10:00|9903.4|9902.4|9900.7|9899.7|9904.1|9903.1|9898.4|9897.4|393
1762956900000|2025-11-12 14:15:00|9901.5|9900.5|9905.9|9904.9|9907.4|9906.4|9900|9899|302
1762957200000|2025-11-12 14:20:00|9905.7|9904.7|9909|9908|9909.2|9908.2|9905|9904|230
1762957500000|2025-11-12 14:25:00|9909.3|9908.3|9906.2|9905.2|9910.1|9909.1|9905.7|9904.7|361
1762957800000|2025-11-12 14:30:00|9905.5|9904.5|9916.8|9915.8|9917.6|9916.6|9905.5|9904.5|705
1762958100000|2025-11-12 14:35:00|9917.3|9916.3|9915|9914|9917.9|9916.9|9913.9|9912.9|590
1762958400000|2025-11-12 14:40:00|9914.5|9913.5|9914.4|9913.4|9921.2|9920.2|9913.4|9912.4|481
1762958700000|2025-11-12 14:45:00|9914.6|9913.6|9915.3|9914.3|9918.9|9917.9|9913.5|9912.5|373
1762959000000|2025-11-12 14:50:00|9915.6|9914.6|9921.2|9920.2|9921.2|9920.2|9913.7|9912.7|315
1762959300000|2025-11-12 14:55:00|9921.3|9920.3|9931.2|9930.2|9931.4|9930.4|9920.4|9919.4|606
1762959600000|2025-11-12 15:00:00|9931.1|9930.1|9928.2|9927.2|9931.2|9930.2|9922.3|9921.3|620
1762959900000|2025-11-12 15:05:00|9929.1|9928.1|9921.5|9920.5|9929.1|9928.1|9921.3|9920.3|450
1762960200000|2025-11-12 15:10:00|9921.7|9920.7|9920.4|9919.4|9924.6|9923.6|9919.4|9918.4|492
1762960500000|2025-11-12 15:15:00|9920.3|9919.3|9921.9|9920.9|9922.1|9921.1|9916.2|9915.2|707
1762960800000|2025-11-12 15:20:00|9922.7|9921.7|9916.1|9915.1|9925.4|9924.4|9914.5|9913.5|644
1762961100000|2025-11-12 15:25:00|9916.6|9915.6|9918.3|9917.3|9919.9|9918.9|9914.1|9913.1|683
1762961400000|2025-11-12 15:30:00|9918|9917|9915.3|9914.3|9919.1|9918.1|9913.9|9912.9|787
1762961700000|2025-11-12 15:35:00|9914.8|9913.8|9915|9914|9917.7|9916.7|9911.9|9910.9|524
1762962000000|2025-11-12 15:40:00|9914.9|9913.9|9916.5|9915.5|9918|9917|9914.1|9913.1|448
1762962300000|2025-11-12 15:45:00|9917|9916|9915.4|9914.4|9917.6|9916.6|9914.4|9913.4|539
1762962600000|2025-11-12 15:50:00|9916|9915|9911.2|9910.2|9916.5|9915.5|9909.3|9908.3|406
1762962900000|2025-11-12 15:55:00|9911.4|9910.4|9911.7|9910.7|9912.9|9911.9|9908.1|9907.1|615
1762963200000|2025-11-12 16:00:00|9912.1|9911.1|9912.3|9911.3|9914.2|9913.2|9910.5|9909.5|544
1762963500000|2025-11-12 16:05:00|9912.6|9911.6|9914.6|9913.6|9917|9916|9912.6|9911.6|439
1762963800000|2025-11-12 16:10:00|9914.3|9913.3|9911.8|9910.8|9914.9|9913.9|9909.3|9908.3|518
1762964100000|2025-11-12 16:15:00|9911.5|9910.5|9916.2|9915.2|9919.1|9918.1|9911.3|9910.3|983
1762964400000|2025-11-12 16:20:00|9915.8|9914.8|9911.9|9910.9|9917.5|9916.5|9911.6|9910.6|554
1762964700000|2025-11-12 16:25:00|9911.6|9910.6|9909.9|9907.9|9912.4|9911.4|9908.8|9907.4|2219
1762965000000|2025-11-12 16:30:00|9894.9|9892.9|9900.9|9898.9|9901.4|9899.4|9893.4|9891.4|5773
1762965300000|2025-11-12 16:35:00|9899.9|9897.9|9899.8|9897.8|9900.4|9898.4|9895.4|9893.4|1722
1762965600000|2025-11-12 16:40:00|9900|9898|9899.6|9897.6|9902.9|9900.9|9898.3|9896.3|404
1762965900000|2025-11-12 16:45:00|9899.9|9897.9|9896.8|9894.8|9902.1|9900.1|9893.7|9891.7|239
1762966200000|2025-11-12 16:50:00|9896.5|9894.5|9892.8|9890.8|9897.3|9895.3|9891.3|9889.3|1103
1762966500000|2025-11-12 16:55:00|9892.6|9890.6|9889|9887|9894.1|9892.1|9888.4|9886.4|499
1762966800000|2025-11-12 17:00:00|9889.5|9887.5|9893.4|9891.4|9893.6|9891.6|9889.1|9887.1|206
1762967100000|2025-11-12 17:05:00|9894.1|9892.1|9897.9|9895.9|9899.9|9897.9|9893.9|9891.9|288
1762967400000|2025-11-12 17:10:00|9898.4|9896.4|9898.7|9896.7|9898.7|9896.7|9895.4|9893.4|142
1762967700000|2025-11-12 17:15:00|9898.2|9896.2|9893.1|9891.1|9898.9|9896.9|9890.2|9888.2|187
1762968000000|2025-11-12 17:20:00|9893.4|9891.4|9896.4|9894.4|9898.1|9896.1|9892.9|9890.9|174
1762968300000|2025-11-12 17:25:00|9896.6|9894.6|9892.5|9890.5|9897.4|9895.4|9892.3|9890.3|246
1762968600000|2025-11-12 17:30:00|9892.3|9890.3|9892.9|9890.9|9894.5|9892.5|9891.3|9889.3|82
1762968900000|2025-11-12 17:35:00|9892.7|9890.7|9898.3|9896.3|9899.3|9897.3|9892.7|9890.7|38
1762969200000|2025-11-12 17:40:00|9898.6|9896.6|9895.8|9893.8|9900|9898|9894.6|9892.6|50
1762969500000|2025-11-12 17:45:00|9895.6|9893.6|9895.1|9893.1|9898.3|9896.3|9894.2|9892.2|163
1762969800000|2025-11-12 17:50:00|9894.8|9892.8|9890.9|9888.9|9894.8|9892.8|9890.6|9888.6|444
1762970100000|2025-11-12 17:55:00|9891.1|9889.1|9891.4|9889.4|9892.6|9890.6|9888.6|9886.6|519
1762970400000|2025-11-12 18:00:00|9891.6|9889.6|9891.6|9889.6|9894.9|9892.9|9891.4|9889.4|188
1762970700000|2025-11-12 18:05:00|9891.9|9889.9|9885.6|9883.6|9891.9|9889.9|9885.4|9883.4|192
1762971000000|2025-11-12 18:10:00|9885.9|9883.9|9890.1|9888.1|9890.5|9888.5|9885.1|9883.1|187
1762971300000|2025-11-12 18:15:00|9889.9|9887.9|9888|9886|9891.4|9889.4|9887.6|9885.6|100
1762971600000|2025-11-12 18:20:00|9887.8|9885.8|9888.3|9886.3|9889.3|9887.3|9886|9884|123
1762971900000|2025-11-12 18:25:00|9887.8|9885.8|9886.4|9884.4|9889.5|9887.5|9884.2|9882.2|88
1762972200000|2025-11-12 18:30:00|9886.1|9884.1|9888.4|9886.4|9889.9|9887.9|9886.1|9884.1|219
1762972500000|2025-11-12 18:35:00|9888.6|9886.6|9887.6|9885.6|9889.9|9887.9|9885.6|9883.6|87
1762972800000|2025-11-12 18:40:00|9887.9|9885.9|9882.6|9880.6|9889.1|9887.1|9882.6|9880.6|193
1762973100000|2025-11-12 18:45:00|9882.9|9880.9|9884.6|9882.6|9885.9|9883.9|9882.9|9880.9|45
1762973400000|2025-11-12 18:50:00|9884.9|9882.9|9887|9885|9889.1|9887.1|9884.6|9882.6|42
1762973700000|2025-11-12 18:55:00|9887.3|9885.3|9886.9|9884.9|9888|9886|9886.5|9884.5|41
1762974000000|2025-11-12 19:00:00|9887.2|9885.2|9887.7|9885.7|9888.6|9886.6|9885.8|9883.8|32
1762974300000|2025-11-12 19:05:00|9887.4|9885.4|9886.7|9884.7|9888.7|9886.7|9885.3|9883.3|75
1762974600000|2025-11-12 19:10:00|9886.4|9884.4|9883.9|9881.9|9886.4|9884.4|9883.6|9881.6|47
1762974900000|2025-11-12 19:15:00|9884.4|9882.4|9882.1|9880.1|9884.4|9882.4|9881.4|9879.4|61
1762975200000|2025-11-12 19:20:00|9882.4|9880.4|9881.6|9879.6|9883.9|9881.9|9881.1|9879.1|37
1762975500000|2025-11-12 19:25:00|9881.9|9879.9|9882.1|9880.1|9884.1|9882.1|9880.9|9878.9|40
1762975800000|2025-11-12 19:30:00|9882.4|9880.4|9881.1|9879.1|9882.4|9880.4|9879.9|9877.9|48
1762976100000|2025-11-12 19:35:00|9880.8|9878.8|9881.8|9879.8|9883.7|9881.7|9880.6|9878.6|43
1762976400000|2025-11-12 19:40:00|9881.7|9879.7|9881.6|9879.6|9882.6|9880.6|9880.3|9878.3|75
1762976700000|2025-11-12 19:45:00|9881.8|9879.8|9880.9|9878.9|9883.6|9881.6|9880.9|9878.9|30
1762977000000|2025-11-12 19:50:00|9881.1|9879.1|9879.1|9877.1|9881.4|9879.4|9877.9|9875.9|84
1762977300000|2025-11-12 19:55:00|9879.4|9877.4|9880.5|9878.5|9882.8|9880.8|9879.1|9877.1|51
1762977600000|2025-11-12 20:00:00|9881|9879|9879.7|9877.7|9882.3|9880.3|9878.8|9876.8|33
1762977900000|2025-11-12 20:05:00|9879.9|9877.9|9881.1|9879.1|9882.1|9880.1|9878.2|9876.2|37
1762978200000|2025-11-12 20:10:00|9881.4|9879.4|9882.9|9880.9|9883.4|9881.4|9881.1|9879.1|36
1762978500000|2025-11-12 20:15:00|9883.1|9881.1|9884.6|9882.6|9884.6|9882.6|9880.9|9878.9|39
1762978800000|2025-11-12 20:20:00|9884.9|9882.9|9885|9883|9886.6|9884.6|9884.4|9882.4|47
1762979100000|2025-11-12 20:25:00|9885.3|9883.3|9887.4|9885.4|9887.7|9885.7|9884.8|9882.8|36
1762979400000|2025-11-12 20:30:00|9887.2|9885.2|9892.3|9890.3|9892.7|9890.7|9886.7|9884.7|152
1762979700000|2025-11-12 20:35:00|9892.8|9890.8|9891|9889|9892.8|9890.8|9887.1|9885.1|268
1762980000000|2025-11-12 20:40:00|9890.8|9888.8|9892.4|9890.4|9892.8|9890.8|9889.8|9887.8|99
1762980300000|2025-11-12 20:45:00|9891.9|9889.9|9885.1|9883.1|9892|9890|9884.9|9882.9|201
1762980600000|2025-11-12 20:50:00|9886.1|9884.1|9890.4|9888.4|9890.8|9888.8|9885.9|9883.9|409
1762980900000|2025-11-12 20:55:00|9890.1|9888.1|9888.7|9884.7|9890.1|9888.1|9883|9881|382
1762981200000|2025-11-12 21:00:00|9889|9885|9889.9|9885.9|9890.7|9886.7|9888|9884|0
1762981500000|2025-11-12 21:05:00|9890|9886|9890.3|9886.3|9891.1|9887.1|9889.4|9885.4|0
1762981800000|2025-11-12 21:10:00|9890.4|9886.4|9889.9|9885.9|9891.4|9887.4|9889.6|9885.6|0
1762982100000|2025-11-12 21:15:00|9890|9886|9888.2|9884.2|9890.1|9886.1|9888|9884|0
1762982400000|2025-11-12 21:20:00|9888.4|9884.4|9888.7|9884.7|9889.2|9885.2|9887.7|9883.7|0
1762982700000|2025-11-12 21:25:00|9888.6|9884.6|9889.5|9885.5|9889.7|9885.7|9888.5|9884.5|0
1762983000000|2025-11-12 21:30:00|9889.6|9885.6|9889.2|9885.2|9889.7|9885.7|9888.7|9884.7|0
1762983300000|2025-11-12 21:35:00|9889.4|9885.4|9889.8|9885.8|9889.8|9885.8|9888.5|9884.5|0
1762983600000|2025-11-12 21:40:00|9889.6|9885.6|9890|9886|9890.1|9886.1|9889|9885|0
1762983900000|2025-11-12 21:45:00|9889.9|9885.9|9888.9|9884.9|9889.9|9885.9|9888.7|9884.7|0
1762984200000|2025-11-12 21:50:00|9889|9885|9886.5|9882.5|9889.1|9885.1|9886.4|9882.4|0
1762984500000|2025-11-12 21:55:00|9886.4|9882.4|9885.3|9881.3|9887.1|9883.1|9885.2|9881.2|0
1762984800000|2025-11-12 22:00:00|9885.4|9881.4|9885.3|9881.3|9885.9|9881.9|9885.3|9881.3|0
1762985100000|2025-11-12 22:05:00|9885.2|9881.2|9885.6|9881.6|9885.8|9881.8|9885.1|9881.1|0
1762985400000|2025-11-12 22:10:00|9885.5|9881.5|9885.5|9881.5|9885.6|9881.6|9885.3|9881.3|0
1762985700000|2025-11-12 22:15:00|9886.5|9882.5|9886.6|9882.6|9886.8|9882.8|9886.3|9882.3|0
1762986000000|2025-11-12 22:20:00|9886.5|9882.5|9886.6|9882.6|9886.7|9882.7|9886.5|9882.5|0
1762986300000|2025-11-12 22:25:00|9886.7|9882.7|9886.6|9882.6|9886.7|9882.7|9886.6|9882.6|0
1762986600000|2025-11-12 22:30:00|9886.7|9882.7|9886.6|9882.6|9886.7|9882.7|9886.6|9882.6|0
1762986900000|2025-11-12 22:35:00|9886.7|9882.7|9886.8|9882.8|9886.9|9882.9|9886.7|9882.7|0
1762987200000|2025-11-12 22:40:00|9886.9|9882.9|9886.9|9882.9|9886.9|9882.9|9886.9|9882.9|0
1762987800000|2025-11-12 22:50:00|9886.8|9882.8|9886.6|9882.6|9886.8|9882.8|9886.5|9882.5|0
1762988100000|2025-11-12 22:55:00|9886.5|9882.5|9886.7|9882.7|9886.9|9882.9|9886.5|9882.5|0
1762988400000|2025-11-12 23:00:00|9886.8|9882.8|9875.5|9871.5|9887.8|9883.8|9873.9|9869.9|0
1762988700000|2025-11-12 23:05:00|9875.4|9871.4|9879.6|9875.6|9879.6|9875.6|9874.8|9870.8|0
1762989000000|2025-11-12 23:10:00|9879.5|9875.5|9880.7|9876.7|9881|9877|9879.3|9875.3|0
1762989300000|2025-11-12 23:15:00|9880.6|9876.6|9880.4|9876.4|9881.3|9877.3|9879.7|9875.7|0
1762989600000|2025-11-12 23:20:00|9880.5|9876.5|9879.9|9875.9|9882|9878|9878.8|9874.8|0
1762989900000|2025-11-12 23:25:00|9879.8|9875.8|9881.6|9877.6|9882.1|9878.1|9879.8|9875.8|0
1762990200000|2025-11-12 23:30:00|9881.5|9877.5|9879.5|9875.5|9882.3|9878.3|9878.5|9874.5|0
1762990500000|2025-11-12 23:35:00|9879.7|9875.7|9879.9|9875.9|9880|9876|9878.3|9874.3|0
1762990800000|2025-11-12 23:40:00|9879.8|9875.8|9877.5|9873.5|9879.8|9875.8|9876.7|9872.7|0
1762991100000|2025-11-12 23:45:00|9877.6|9873.6|9880.1|9876.1|9881.2|9877.2|9874.9|9870.9|0
1762991400000|2025-11-12 23:50:00|9880.2|9876.2|9878.5|9874.5|9880.6|9876.6|9877.4|9873.4|0
1762991700000|2025-11-12 23:55:00|9878.6|9874.6|9881.5|9877.5|9882|9878|9878|9874|0
1762992000000|2025-11-13 00:00:00|9881.4|9877.4|9883.7|9879.7|9884.3|9880.3|9880.9|9876.9|0
1762992300000|2025-11-13 00:05:00|9883.8|9879.8|9887.4|9883.4|9887.9|9883.9|9882.8|9878.8|0
1762992600000|2025-11-13 00:10:00|9887.3|9883.3|9886.6|9882.6|9888.2|9884.2|9884.9|9880.9|0
1762992900000|2025-11-13 00:15:00|9886.4|9882.4|9888.9|9884.9|9890.7|9886.7|9886.4|9882.4|0
1762993200000|2025-11-13 00:20:00|9888.8|9884.8|9889.5|9885.5|9892|9888|9888.8|9884.8|0
1762993500000|2025-11-13 00:25:00|9889.9|9885.9|9886.7|9882.7|9890.4|9886.4|9886.6|9882.6|0
1762993800000|2025-11-13 00:30:00|9886.8|9882.8|9887.6|9883.6|9888.7|9884.7|9885.5|9881.5|0
1762994100000|2025-11-13 00:35:00|9887.5|9883.5|9887.3|9883.3|9888.5|9884.5|9885.9|9881.9|0
1762994400000|2025-11-13 00:40:00|9887.7|9883.7|9887.9|9883.9|9887.9|9883.9|9886.5|9882.5|0
1762994700000|2025-11-13 00:45:00|9887.8|9883.8|9886.4|9882.4|9887.8|9883.8|9885.6|9881.6|0
1762995000000|2025-11-13 00:50:00|9886.5|9882.5|9886.8|9882.8|9886.8|9882.8|9883.8|9879.8|0
1762995300000|2025-11-13 00:55:00|9886.9|9882.9|9887.6|9883.6|9887.7|9883.7|9885.4|9881.4|0
1762995600000|2025-11-13 01:00:00|9887.7|9883.7|9890.9|9887.9|9890.9|9887.9|9881.9|9878.9|70
1762995900000|2025-11-13 01:05:00|9890.6|9887.6|9896.1|9893.1|9896.6|9893.6|9889.1|9886.1|32
1762996200000|2025-11-13 01:10:00|9896.2|9893.2|9897.7|9894.7|9901.5|9898.5|9894.8|9891.8|34
1762996500000|2025-11-13 01:15:00|9897.2|9894.2|9894.5|9891.5|9897.5|9894.5|9893|9890|14
1762996800000|2025-11-13 01:20:00|9893.7|9890.7|9891.3|9888.3|9897.2|9894.2|9891.1|9888.1|13
1762997100000|2025-11-13 01:25:00|9891.1|9888.1|9889.8|9886.8|9891.3|9888.3|9888.4|9885.4|3
1762997400000|2025-11-13 01:30:00|9890.1|9887.1|9894|9891|9895.6|9892.6|9889.8|9886.8|31
1762997700000|2025-11-13 01:35:00|9894.3|9891.3|9896.9|9893.9|9897.4|9894.4|9893.3|9890.3|5
1762998000000|2025-11-13 01:40:00|9896.7|9893.7|9896.1|9893.1|9898.4|9895.4|9895.1|9892.1|20
1762998300000|2025-11-13 01:45:00|9896.6|9893.6|9895.3|9892.3|9897.3|9894.3|9894.3|9891.3|6
1762998600000|2025-11-13 01:50:00|9895.1|9892.1|9897.8|9894.8|9898.1|9895.1|9895.1|9892.1|28
1762998900000|2025-11-13 01:55:00|9897.6|9894.6|9896.5|9893.5|9897.8|9894.8|9895.1|9892.1|2
1762999200000|2025-11-13 02:00:00|9896.9|9893.9|9896.8|9893.8|9898.1|9895.1|9895.6|9892.6|12
1762999500000|2025-11-13 02:05:00|9896.3|9893.3|9893.8|9890.8|9896.7|9893.7|9893.5|9890.5|3
1762999800000|2025-11-13 02:10:00|9894|9891|9894.9|9891.9|9896|9893|9891.5|9888.5|20
1763000100000|2025-11-13 02:15:00|9894.7|9891.7|9897.2|9894.2|9899.2|9896.2|9894.7|9891.7|20
1763000400000|2025-11-13 02:20:00|9897.5|9894.5|9894.4|9891.4|9897.7|9894.7|9894.2|9891.2|4
1763000700000|2025-11-13 02:25:00|9894.2|9891.2|9895.5|9892.5|9895.5|9892.5|9894.2|9891.2|5
1763001000000|2025-11-13 02:30:00|9895.2|9892.2|9892.7|9889.7|9895.2|9892.2|9892.7|9889.7|2
1763001300000|2025-11-13 02:35:00|9892.5|9889.5|9891|9888|9893|9890|9891|9888|1
1763001600000|2025-11-13 02:40:00|9890.7|9887.7|9891|9888|9891.7|9888.7|9890.7|9887.7|3
1763001900000|2025-11-13 02:45:00|9890.7|9887.7|9892.2|9889.2|9892.7|9889.7|9889.5|9886.5|18
1763002200000|2025-11-13 02:50:00|9892.5|9889.5|9891.5|9888.5|9892.5|9889.5|9891|9888|0
1763002500000|2025-11-13 02:55:00|9891.2|9888.2|9891|9888|9891.5|9888.5|9889.7|9886.7|19
1763002800000|2025-11-13 03:00:00|9890.2|9887.2|9888.7|9885.7|9891.2|9888.2|9887.2|9884.2|15
1763003100000|2025-11-13 03:05:00|9888.5|9885.5|9890.6|9887.6|9891.5|9888.5|9888.5|9885.5|12
1763003400000|2025-11-13 03:10:00|9890.4|9887.4|9890.2|9887.2|9892.1|9889.1|9890.2|9887.2|0
1763003700000|2025-11-13 03:15:00|9889.9|9886.9|9891.4|9888.4|9891.6|9888.6|9889.4|9886.4|9
1763004000000|2025-11-13 03:20:00|9891.6|9888.6|9893.9|9890.9|9894.4|9891.4|9891.4|9888.4|6
1763004300000|2025-11-13 03:25:00|9893.6|9890.6|9897.1|9894.1|9897.1|9894.1|9893.4|9890.4|6
1763004600000|2025-11-13 03:30:00|9896.8|9893.8|9895.2|9892.2|9898.6|9895.6|9895.1|9892.1|4
1763004900000|2025-11-13 03:35:00|9895.5|9892.5|9894.9|9891.9|9895.5|9892.5|9894.2|9891.2|3
1763005200000|2025-11-13 03:40:00|9894.7|9891.7|9893.7|9890.7|9894.7|9891.7|9893.2|9890.2|3
1763005500000|2025-11-13 03:45:00|9893.2|9890.2|9892.4|9889.4|9893.7|9890.7|9891.7|9888.7|9
1763005800000|2025-11-13 03:50:00|9891.7|9888.7|9891.3|9888.3|9891.9|9888.9|9890.7|9887.7|0
1763006100000|2025-11-13 03:55:00|9891.6|9888.6|9893.8|9890.8|9894.1|9891.1|9891.6|9888.6|18
1763006400000|2025-11-13 04:00:00|9893.6|9890.6|9892.6|9889.6|9894.8|9891.8|9892.1|9889.1|5
1763006700000|2025-11-13 04:05:00|9893.1|9890.1|9894|9891|9895.8|9892.8|9892.3|9889.3|31
1763007000000|2025-11-13 04:10:00|9893.8|9890.8|9894|9891|9894.2|9891.2|9892|9889|5
1763007300000|2025-11-13 04:15:00|9893.7|9890.7|9892.7|9889.7|9894.5|9891.5|9892.5|9889.5|0
1763007600000|2025-11-13 04:20:00|9892.5|9889.5|9892.6|9889.6|9893.7|9890.7|9892.2|9889.2|3
1763007900000|2025-11-13 04:25:00|9892.4|9889.4|9893.8|9890.8|9894.1|9891.1|9892.4|9889.4|5
1763008200000|2025-11-13 04:30:00|9894|9891|9894.3|9891.3|9894.3|9891.3|9893.3|9890.3|1
1763008500000|2025-11-13 04:35:00|9894.1|9891.1|9894.6|9891.6|9894.6|9891.6|9893.3|9890.3|7
1763008800000|2025-11-13 04:40:00|9895.1|9892.1|9897.4|9894.4|9897.4|9894.4|9895.1|9892.1|5
1763009100000|2025-11-13 04:45:00|9897.1|9894.1|9899.6|9896.6|9900.1|9897.1|9897.1|9894.1|12
1763009400000|2025-11-13 04:50:00|9899.8|9896.8|9899.3|9896.3|9901.4|9898.4|9898.9|9895.9|9
1763009700000|2025-11-13 04:55:00|9899.6|9896.6|9898.3|9895.3|9900.3|9897.3|9898|9895|3
1763010000000|2025-11-13 05:00:00|9898|9895|9899|9896|9899.5|9896.5|9897.5|9894.5|1
1763010300000|2025-11-13 05:05:00|9899.3|9896.3|9902.3|9899.3|9902.3|9899.3|9898.6|9895.6|10
1763010600000|2025-11-13 05:10:00|9902.4|9899.4|9899.1|9896.1|9903.9|9900.9|9898.6|9895.6|5
1763010900000|2025-11-13 05:15:00|9899.3|9896.3|9899.3|9896.3|9899.6|9896.6|9898.8|9895.8|0
1763011200000|2025-11-13 05:20:00|9899.6|9896.6|9898.8|9895.8|9899.6|9896.6|9898.8|9895.8|5
1763011500000|2025-11-13 05:25:00|9898.9|9895.9|9898.1|9895.1|9898.9|9895.9|9897.3|9894.3|3
1763011800000|2025-11-13 05:30:00|9897.8|9894.8|9898|9895|9898.1|9895.1|9897.3|9894.3|4
1763012100000|2025-11-13 05:35:00|9897.7|9894.7|9900.4|9897.4|9901.5|9898.5|9897.5|9894.5|12
1763012400000|2025-11-13 05:40:00|9899.7|9896.7|9899.7|9896.7|9900.7|9897.7|9899.7|9896.7|5
1763012700000|2025-11-13 05:45:00|9900|9897|9899.1|9896.1|9900|9897|9898.2|9895.2|3
1763013000000|2025-11-13 05:50:00|9898.9|9895.9|9897.5|9894.5|9899.1|9896.1|9897|9894|0
1763013300000|2025-11-13 05:55:00|9897.8|9894.8|9897.2|9894.2|9898.3|9895.3|9897.2|9894.2|0
1763013600000|2025-11-13 06:00:00|9896.9|9893.9|9899.9|9896.9|9900.1|9897.1|9896.4|9893.4|31
1763013900000|2025-11-13 06:05:00|9901.4|9898.4|9900.8|9897.8|9903.7|9900.7|9898.1|9895.1|34
1763014200000|2025-11-13 06:10:00|9901|9898|9899.7|9896.7|9901.2|9898.2|9899|9896|16
1763014500000|2025-11-13 06:15:00|9899.2|9896.2|9897.4|9894.4|9899.7|9896.7|9897.4|9894.4|3
1763014800000|2025-11-13 06:20:00|9897.7|9894.7|9899.4|9896.4|9899.9|9896.9|9897.4|9894.4|19
1763015100000|2025-11-13 06:25:00|9899.2|9896.2|9899.1|9896.1|9899.7|9896.7|9898.9|9895.9|21
1763015400000|2025-11-13 06:30:00|9899.4|9896.4|9901.1|9898.1|9901.3|9898.3|9898.7|9895.7|2
1763015700000|2025-11-13 06:35:00|9900.8|9897.8|9901.8|9898.8|9904.9|9901.9|9899.7|9896.7|116
1763016000000|2025-11-13 06:40:00|9901.3|9898.3|9901.1|9898.1|9902.2|9899.2|9900.4|9897.4|0
1763016300000|2025-11-13 06:45:00|9901.4|9898.4|9900.1|9897.1|9901.4|9898.4|9899.6|9896.6|9
1763016600000|2025-11-13 06:50:00|9900.4|9897.4|9902.1|9899.1|9902.6|9899.6|9898.7|9895.7|7
1763016900000|2025-11-13 06:55:00|9902.4|9899.4|9902.5|9899.5|9903.1|9900.1|9900.5|9897.5|32
1763017200000|2025-11-13 07:00:00|9906.7|9903.7|9914.6|9912.6|9915.6|9913.6|9902.7|9900.7|233
1763017500000|2025-11-13 07:05:00|9915.4|9913.4|9912.2|9910.2|9915.5|9913.5|9912|9910|88
1763017800000|2025-11-13 07:10:00|9912|9910|9910.8|9908.8|9912|9910|9908|9906|68
1763018100000|2025-11-13 07:15:00|9911|9909|9908.5|9906.5|9911.5|9909.5|9908.5|9906.5|66
1763018400000|2025-11-13 07:20:00|9908.3|9906.3|9904.7|9902.7|9910.3|9908.3|9903.5|9901.5|156
1763018700000|2025-11-13 07:25:00|9905.2|9903.2|9909.2|9907.2|9911.2|9909.2|9903.5|9901.5|179
1763019000000|2025-11-13 07:30:00|9909.7|9907.7|9910.4|9908.4|9911.2|9909.2|9908.3|9906.3|260
1763019300000|2025-11-13 07:35:00|9910.9|9908.9|9902.5|9900.5|9910.9|9908.9|9902.5|9900.5|161
1763019600000|2025-11-13 07:40:00|9902|9900|9902.3|9900.3|9906.2|9904.2|9901|9899|137
1763019900000|2025-11-13 07:45:00|9902.1|9900.1|9902.1|9900.1|9902.4|9900.4|9899.3|9897.3|65
1763020200000|2025-11-13 07:50:00|9901.6|9899.6|9898.4|9896.4|9902.3|9900.3|9897.6|9895.6|68
1763020500000|2025-11-13 07:55:00|9898.7|9896.7|9893.6|9891.6|9899.8|9897.8|9887.5|9885.5|449
1763020800000|2025-11-13 08:00:00|9892.7|9891.7|9891.1|9890.1|9895.7|9894.7|9886.4|9885.4|1818
1763021100000|2025-11-13 08:05:00|9891.2|9890.2|9882.2|9881.2|9891.2|9890.2|9879.5|9878.5|694
1763021400000|2025-11-13 08:10:00|9881.7|9880.7|9879.2|9878.2|9883.7|9882.7|9878.4|9877.4|437
1763021700000|2025-11-13 08:15:00|9879.5|9878.5|9879.9|9878.9|9883.5|9882.5|9877.1|9876.1|510
1763022000000|2025-11-13 08:20:00|9880|9879|9884.2|9883.2|9886.6|9885.6|9879.7|9878.7|480
1763022300000|2025-11-13 08:25:00|9884|9883|9882.6|9881.6|9885.4|9884.4|9880.4|9879.4|421
1763022600000|2025-11-13 08:30:00|9882.8|9881.8|9890|9889|9890.1|9889.1|9878.9|9877.9|436
1763022900000|2025-11-13 08:35:00|9890.1|9889.1|9889.1|9888.1|9893.6|9892.6|9884.2|9883.2|501
1763023200000|2025-11-13 08:40:00|9889.6|9888.6|9892.5|9891.5|9893.5|9892.5|9888.2|9887.2|353
1763023500000|2025-11-13 08:45:00|9891.7|9890.7|9888.2|9887.2|9892.2|9891.2|9885.7|9884.7|249
1763023800000|2025-11-13 08:50:00|9887.7|9886.7|9882.5|9881.5|9890.3|9889.3|9882.5|9881.5|373
1763024100000|2025-11-13 08:55:00|9882.2|9881.2|9878.7|9877.7|9884.5|9883.5|9878|9877|390
1763024400000|2025-11-13 09:00:00|9879.7|9878.7|9879|9878|9883.5|9882.5|9878.2|9877.2|313
1763024700000|2025-11-13 09:05:00|9878.8|9877.8|9877.5|9876.5|9880.4|9879.4|9874.6|9873.6|366
1763025000000|2025-11-13 09:10:00|9877.3|9876.3|9878.1|9877.1|9881.1|9880.1|9876.7|9875.7|376
1763025300000|2025-11-13 09:15:00|9878.4|9877.4|9878.2|9877.2|9879.6|9878.6|9875.8|9874.8|212
1763025600000|2025-11-13 09:20:00|9878.7|9877.7|9879.2|9878.2|9880.7|9879.7|9876.2|9875.2|270
1763025900000|2025-11-13 09:25:00|9879.3|9878.3|9878.7|9877.7|9883.8|9882.8|9877.7|9876.7|344
1763026200000|2025-11-13 09:30:00|9878.2|9877.2|9883.3|9882.3|9884.4|9883.4|9878.2|9877.2|347
1763026500000|2025-11-13 09:35:00|9883.5|9882.5|9881.1|9880.1|9885|9884|9876.1|9875.1|422
1763026800000|2025-11-13 09:40:00|9881.5|9880.5|9882.9|9881.9|9887.6|9886.6|9881.3|9880.3|232
1763027100000|2025-11-13 09:45:00|9882.7|9881.7|9882.3|9881.3|9885.8|9884.8|9882|9881|177
1763027400000|2025-11-13 09:50:00|9881.6|9880.6|9885|9884|9885.6|9884.6|9879.1|9878.1|306
1763027700000|2025-11-13 09:55:00|9884.8|9883.8|9883.3|9882.3|9886.5|9885.5|9882.8|9881.8|242
1763028000000|2025-11-13 10:00:00|9883.8|9882.8|9880.2|9879.2|9884.8|9883.8|9880.2|9879.2|274
1763028300000|2025-11-13 10:05:00|9880.5|9879.5|9880|9879|9881.1|9880.1|9878|9877|205
1763028600000|2025-11-13 10:10:00|9880.1|9879.1|9880.5|9879.5|9882.6|9881.6|9880|9879|157
1763028900000|2025-11-13 10:15:00|9880.7|9879.7|9882.4|9881.4|9884.2|9883.2|9880|9879|192
1763029200000|2025-11-13 10:20:00|9882.3|9881.3|9882.4|9881.4|9885.3|9884.3|9881.2|9880.2|191
1763029500000|2025-11-13 10:25:00|9882.1|9881.1|9873.3|9872.3|9882.4|9881.4|9873|9872|294
1763029800000|2025-11-13 10:30:00|9873.9|9872.9|9873.7|9872.7|9876.5|9875.5|9873.7|9872.7|150
1763030100000|2025-11-13 10:35:00|9874|9873|9875.5|9874.5|9875.5|9874.5|9873.2|9872.2|173
1763030400000|2025-11-13 10:40:00|9875.2|9874.2|9873.7|9872.7|9877.2|9876.2|9871.5|9870.5|183
1763030700000|2025-11-13 10:45:00|9873.9|9872.9|9870.4|9869.4|9875.2|9874.2|9870|9869|290
1763031000000|2025-11-13 10:50:00|9870.5|9869.5|9871.2|9870.2|9872.5|9871.5|9869.5|9868.5|175
1763031300000|2025-11-13 10:55:00|9871|9870|9870.2|9869.2|9871.3|9870.3|9868.6|9867.6|181
1763031600000|2025-11-13 11:00:00|9870|9869|9866.8|9865.8|9870.4|9869.4|9865.5|9864.5|183
1763031900000|2025-11-13 11:05:00|9866.9|9865.9|9865.7|9864.7|9867.9|9866.9|9864.9|9863.9|116
1763032200000|2025-11-13 11:10:00|9865.9|9864.9|9864.9|9863.9|9867|9866|9864.9|9863.9|201
1763032500000|2025-11-13 11:15:00|9864.6|9863.6|9861.7|9860.7|9865.4|9864.4|9861.5|9860.5|248
1763032800000|2025-11-13 11:20:00|9861.9|9860.9|9862.4|9861.4|9862.9|9861.9|9859.4|9858.4|304
1763033100000|2025-11-13 11:25:00|9862.7|9861.7|9861.9|9860.9|9862.7|9861.7|9859.8|9858.8|157
1763033400000|2025-11-13 11:30:00|9861.2|9860.2|9860.9|9859.9|9862.3|9861.3|9858.3|9857.3|206
1763033700000|2025-11-13 11:35:00|9861.1|9860.1|9856.5|9855.5|9861.1|9860.1|9856.1|9855.1|339
1763034000000|2025-11-13 11:40:00|9857.1|9856.1|9857.6|9856.6|9858.6|9857.6|9856.3|9855.3|239
1763034300000|2025-11-13 11:45:00|9857.8|9856.8|9857.9|9856.9|9861.4|9860.4|9857.5|9856.5|248
1763034600000|2025-11-13 11:50:00|9856.9|9855.9|9857.3|9856.3|9859.8|9858.8|9856.1|9855.1|242
1763034900000|2025-11-13 11:55:00|9857.1|9856.1|9854.2|9853.2|9858.1|9857.1|9852.8|9851.8|216
1763035200000|2025-11-13 12:00:00|9855.2|9854.2|9853.8|9852.8|9859.7|9858.7|9853|9852|530
1763035500000|2025-11-13 12:05:00|9853.6|9852.6|9849.9|9848.9|9853.7|9852.7|9849.4|9848.4|354
1763035800000|2025-11-13 12:10:00|9850.3|9849.3|9851.1|9850.1|9853.4|9852.4|9850.3|9849.3|140
1763036100000|2025-11-13 12:15:00|9850.9|9849.9|9851.4|9850.4|9853.2|9852.2|9850.4|9849.4|206
1763036400000|2025-11-13 12:20:00|9851|9850|9848.9|9847.9|9853|9852|9848.4|9847.4|331
1763036700000|2025-11-13 12:25:00|9848.6|9847.6|9846.6|9845.6|9849.3|9848.3|9844.4|9843.4|161
1763037000000|2025-11-13 12:30:00|9847|9846|9848.4|9847.4|9849|9848|9845.2|9844.2|153
1763037300000|2025-11-13 12:35:00|9848.1|9847.1|9847.5|9846.5|9850.5|9849.5|9846.5|9845.5|256
1763037600000|2025-11-13 12:40:00|9846.9|9845.9|9844.5|9843.5|9846.9|9845.9|9842.8|9841.8|192
1763037900000|2025-11-13 12:45:00|9844.3|9843.3|9839.8|9838.8|9846.3|9845.3|9839.6|9838.6|216
1763038200000|2025-11-13 12:50:00|9841.1|9840.1|9840.2|9839.2|9842.7|9841.7|9839.4|9838.4|188
1763038500000|2025-11-13 12:55:00|9839.9|9838.9|9837.7|9836.7|9841.2|9840.2|9836|9835|136
1763038800000|2025-11-13 13:00:00|9837.2|9836.2|9832.7|9831.7|9837.4|9836.4|9832.6|9831.6|207
1763039100000|2025-11-13 13:05:00|9832.5|9831.5|9831.2|9830.2|9835.2|9834.2|9829.9|9828.9|210
1763039400000|2025-11-13 13:10:00|9830.6|9829.6|9833.3|9832.3|9833.6|9832.6|9828.8|9827.8|232
1763039700000|2025-11-13 13:15:00|9833.6|9832.6|9836.1|9835.1|9836.6|9835.6|9833.1|9832.1|208
1763040000000|2025-11-13 13:20:00|9835.9|9834.9|9835.5|9834.5|9836|9835|9831.5|9830.5|373
1763040300000|2025-11-13 13:25:00|9835.7|9834.7|9839.5|9838.5|9839.5|9838.5|9835|9834|369
1763040600000|2025-11-13 13:30:00|9839.4|9838.4|9836.7|9835.7|9844.9|9843.9|9836.7|9835.7|420
1763040900000|2025-11-13 13:35:00|9836.5|9835.5|9841.8|9840.8|9841.9|9840.9|9836.5|9835.5|269
1763041200000|2025-11-13 13:40:00|9842.6|9841.6|9842.8|9841.8|9845.1|9844.1|9841.5|9840.5|345
1763041500000|2025-11-13 13:45:00|9843|9842|9844.7|9843.7|9847.4|9846.4|9843|9842|214
1763041800000|2025-11-13 13:50:00|9843.7|9842.7|9851|9850|9851.2|9850.2|9843.7|9842.7|212
1763042100000|2025-11-13 13:55:00|9850.9|9849.9|9848.9|9847.9|9851.9|9850.9|9848.2|9847.2|230
1763042400000|2025-11-13 14:00:00|9848.4|9847.4|9842.2|9841.2|9848.7|9847.7|9840.8|9839.8|185
1763042700000|2025-11-13 14:05:00|9841.9|9840.9|9834.6|9833.6|9843.2|9842.2|9833.4|9832.4|266
1763043000000|2025-11-13 14:10:00|9835.8|9834.8|9839.6|9838.6|9839.9|9838.9|9835.4|9834.4|211
1763043300000|2025-11-13 14:15:00|9839.3|9838.3|9836.2|9835.2|9840.6|9839.6|9835.9|9834.9|270
1763043600000|2025-11-13 14:20:00|9835.8|9834.8|9841.2|9840.2|9842|9841|9835.6|9834.6|211
1763043900000|2025-11-13 14:25:00|9841|9840|9837|9836|9842.2|9841.2|9835.5|9834.5|209
1763044200000|2025-11-13 14:30:00|9836|9835|9844.6|9843.6|9845.4|9844.4|9833|9832|470
1763044500000|2025-11-13 14:35:00|9844.9|9843.9|9837.5|9836.5|9844.9|9843.9|9835.7|9834.7|336
1763044800000|2025-11-13 14:40:00|9837.6|9836.6|9832.8|9831.8|9838.1|9837.1|9831|9830|743
1763045100000|2025-11-13 14:45:00|9832.6|9831.6|9837.4|9836.4|9843.5|9842.5|9831.6|9830.6|461
1763045400000|2025-11-13 14:50:00|9837.2|9836.2|9831.7|9830.7|9840.7|9839.7|9831.2|9830.2|711
1763045700000|2025-11-13 14:55:00|9831.4|9830.4|9833.7|9832.7|9834.9|9833.9|9830.7|9829.7|713
1763046000000|2025-11-13 15:00:00|9834.3|9833.3|9833.6|9832.6|9836.5|9835.5|9829.5|9828.5|767
1763046300000|2025-11-13 15:05:00|9833.1|9832.1|9835.5|9834.5|9838.9|9837.9|9832.3|9831.3|786
1763046600000|2025-11-13 15:10:00|9835.8|9834.8|9832.1|9831.1|9838.1|9837.1|9831.5|9830.5|471
1763046900000|2025-11-13 15:15:00|9832.3|9831.3|9833.1|9832.1|9834.6|9833.6|9831.3|9830.3|518
1763047200000|2025-11-13 15:20:00|9832.3|9831.3|9836.5|9835.5|9838|9837|9832.3|9831.3|428
1763047500000|2025-11-13 15:25:00|9835.2|9834.2|9828.3|9827.3|9836.6|9835.6|9827.2|9826.2|586
1763047800000|2025-11-13 15:30:00|9828|9827|9823.4|9822.4|9831.4|9830.4|9822.9|9821.9|453
1763048100000|2025-11-13 15:35:00|9822.9|9821.9|9822.4|9821.4|9825.2|9824.2|9818.6|9817.6|554
1763048400000|2025-11-13 15:40:00|9822.6|9821.6|9821.7|9820.7|9823.2|9822.2|9819.7|9818.7|341
1763048700000|2025-11-13 15:45:00|9821.9|9820.9|9815.2|9814.2|9821.9|9820.9|9813.8|9812.8|578
1763049000000|2025-11-13 15:50:00|9815.5|9814.5|9817.1|9816.1|9821|9820|9815|9814|505
1763049300000|2025-11-13 15:55:00|9816.9|9815.9|9818.1|9817.1|9820|9819|9815.3|9814.3|526
1763049600000|2025-11-13 16:00:00|9818.2|9817.2|9818.4|9817.4|9824.1|9823.1|9817.1|9816.1|922
1763049900000|2025-11-13 16:05:00|9818.9|9817.9|9817.2|9816.2|9819.4|9818.4|9813.9|9812.9|536
1763050200000|2025-11-13 16:10:00|9817|9816|9815|9814|9819|9818|9813.3|9812.3|445
1763050500000|2025-11-13 16:15:00|9815.5|9814.5|9814.2|9813.2|9817.9|9816.9|9811.6|9810.6|589
1763050800000|2025-11-13 16:20:00|9814.1|9813.1|9812.5|9811.5|9815.5|9814.5|9810.6|9809.6|1043
1763051100000|2025-11-13 16:25:00|9812.2|9811.2|9809|9807|9812.5|9811.5|9805.4|9804.4|3597
1763051400000|2025-11-13 16:30:00|9808.5|9806.5|9810|9808|9811.5|9809.5|9801|9799|4824
1763051700000|2025-11-13 16:35:00|9810.2|9808.2|9801.9|9799.9|9811.7|9809.7|9801.7|9799.7|1209
1763052000000|2025-11-13 16:40:00|9802.4|9800.4|9798.2|9796.2|9804|9802|9796.1|9794.1|744
1763052300000|2025-11-13 16:45:00|9797.7|9795.7|9799.5|9797.5|9799.7|9797.7|9794.9|9792.9|483
1763052600000|2025-11-13 16:50:00|9799|9797|9796.7|9794.7|9801.2|9799.2|9795.5|9793.5|220
1763052900000|2025-11-13 16:55:00|9796.5|9794.5|9795.5|9793.5|9797|9795|9791.9|9789.9|442
1763053200000|2025-11-13 17:00:00|9795.2|9793.2|9798.5|9796.5|9798.5|9796.5|9790.6|9788.6|492
1763053500000|2025-11-13 17:05:00|9797.5|9795.5|9789.4|9787.4|9800|9798|9788.5|9786.5|250
1763053800000|2025-11-13 17:10:00|9788.9|9786.9|9788.7|9786.7|9792.5|9790.5|9787.5|9785.5|217
1763054100000|2025-11-13 17:15:00|9788.5|9786.5|9790.2|9788.2|9794|9792|9788.2|9786.2|214
1763054400000|2025-11-13 17:20:00|9790.5|9788.5|9791.7|9789.7|9794|9792|9787.9|9785.9|185
1763054700000|2025-11-13 17:25:00|9792|9790|9793.9|9791.9|9796.5|9794.5|9788.9|9786.9|237
1763055000000|2025-11-13 17:30:00|9793.6|9791.6|9799|9797|9800|9798|9793.6|9791.6|179
1763055300000|2025-11-13 17:35:00|9799.2|9797.2|9798.6|9796.6|9799.2|9797.2|9793|9791|147
1763055600000|2025-11-13 17:40:00|9798.8|9796.8|9792.2|9790.2|9798.8|9796.8|9792.1|9790.1|112
1763055900000|2025-11-13 17:45:00|9792|9790|9787.9|9785.9|9792|9790|9783.3|9781.3|190
1763056200000|2025-11-13 17:50:00|9787.6|9785.6|9789.6|9787.6|9791.7|9789.7|9785.5|9783.5|128
1763056500000|2025-11-13 17:55:00|9789.4|9787.4|9783.2|9781.2|9789.4|9787.4|9780.3|9778.3|166
1763056800000|2025-11-13 18:00:00|9783.7|9781.7|9782.5|9780.5|9786.4|9784.4|9782.2|9780.2|163
1763057100000|2025-11-13 18:05:00|9782.7|9780.7|9782.2|9780.2|9786.1|9784.1|9781.2|9779.2|79
1763057400000|2025-11-13 18:10:00|9782|9780|9782.7|9780.7|9782.7|9780.7|9779.1|9777.1|186
1763057700000|2025-11-13 18:15:00|9782.5|9780.5|9777.6|9775.6|9783.5|9781.5|9775.4|9773.4|160
1763058000000|2025-11-13 18:20:00|9777.4|9775.4|9778.4|9776.4|9780.5|9778.5|9775.6|9773.6|122
1763058300000|2025-11-13 18:25:00|9778.1|9776.1|9771.7|9769.7|9778.2|9776.2|9769.4|9767.4|140
1763058600000|2025-11-13 18:30:00|9771.2|9769.2|9767.1|9765.1|9771.3|9769.3|9766.4|9764.4|221
1763058900000|2025-11-13 18:35:00|9767.4|9765.4|9759.6|9757.6|9767.6|9765.6|9758.8|9756.8|227
1763059200000|2025-11-13 18:40:00|9760.1|9758.1|9761.5|9759.5|9762|9760|9758.4|9756.4|213
1763059500000|2025-11-13 18:45:00|9761.3|9759.3|9765.6|9763.6|9766.9|9764.9|9760.7|9758.7|208
1763059800000|2025-11-13 18:50:00|9765.7|9763.7|9763.5|9761.5|9767.9|9765.9|9763.5|9761.5|167
1763060100000|2025-11-13 18:55:00|9764|9762|9764.2|9762.2|9765.7|9763.7|9761.7|9759.7|87
1763060400000|2025-11-13 19:00:00|9764.7|9762.7|9763.9|9761.9|9765.7|9763.7|9760.5|9758.5|158
1763060700000|2025-11-13 19:05:00|9764.1|9762.1|9764.7|9762.7|9768|9766|9760|9758|77
1763061000000|2025-11-13 19:10:00|9765|9763|9760.7|9758.7|9765.2|9763.2|9758.7|9756.7|175
1763061300000|2025-11-13 19:15:00|9760.5|9758.5|9759.2|9757.2|9764.2|9762.2|9759.2|9757.2|110
1763061600000|2025-11-13 19:20:00|9759.5|9757.5|9765.6|9763.6|9767|9765|9758|9756|113
1763061900000|2025-11-13 19:25:00|9766.1|9764.1|9768|9766|9768.7|9766.7|9764.2|9762.2|143
1763062200000|2025-11-13 19:30:00|9767.7|9765.7|9764.2|9762.2|9769|9767|9763.2|9761.2|107
1763062500000|2025-11-13 19:35:00|9764|9762|9758.5|9756.5|9764.7|9762.7|9755.9|9753.9|97
1763062800000|2025-11-13 19:40:00|9758.3|9756.3|9755.1|9753.1|9758.3|9756.3|9751.7|9749.7|157
1763063100000|2025-11-13 19:45:00|9755.4|9753.4|9752.9|9750.9|9756.6|9754.6|9749.5|9747.5|131
1763063400000|2025-11-13 19:50:00|9753.6|9751.6|9752.3|9750.3|9757.4|9755.4|9751.9|9749.9|117
1763063700000|2025-11-13 19:55:00|9752|9750|9752|9750|9752.8|9750.8|9744.8|9742.8|184
1763064000000|2025-11-13 20:00:00|9751.7|9749.7|9747.2|9745.2|9753.9|9751.9|9746.5|9744.5|143
1763064300000|2025-11-13 20:05:00|9747.5|9745.5|9751.2|9749.2|9751.9|9749.9|9745.6|9743.6|103
1763064600000|2025-11-13 20:10:00|9751|9749|9747.7|9745.7|9752|9750|9745.8|9743.8|80
1763064900000|2025-11-13 20:15:00|9748|9746|9746.7|9744.7|9752.7|9750.7|9746.2|9744.2|246
1763065200000|2025-11-13 20:20:00|9747|9745|9748.1|9746.1|9749.2|9747.2|9743.2|9741.2|126
1763065500000|2025-11-13 20:25:00|9748.4|9746.4|9748.7|9746.7|9749|9747|9743.4|9741.4|83
1763065800000|2025-11-13 20:30:00|9749|9747|9752.2|9750.2|9752.2|9750.2|9746.4|9744.4|207
1763066100000|2025-11-13 20:35:00|9751.7|9749.7|9754.8|9752.8|9757.7|9755.7|9750.8|9748.8|226
1763066400000|2025-11-13 20:40:00|9755.1|9753.1|9751.7|9749.7|9758.7|9756.7|9751.2|9749.2|166
1763066700000|2025-11-13 20:45:00|9751.9|9749.9|9749.7|9747.7|9754.5|9752.5|9749.4|9747.4|275
1763067000000|2025-11-13 20:50:00|9749.5|9747.5|9740.5|9738.5|9751.2|9749.2|9739.8|9737.8|680
1763067300000|2025-11-13 20:55:00|9741.5|9739.5|9750|9746|9750.1|9747.5|9736.5|9734.5|796
1763067600000|2025-11-13 21:00:00|9750.8|9746.8|9758.4|9754.4|9758.8|9754.8|9750.8|9746.8|0
1763067900000|2025-11-13 21:05:00|9758.5|9754.5|9761.1|9757.1|9761.2|9757.2|9756.8|9752.8|0
1763068200000|2025-11-13 21:10:00|9761|9757|9762.1|9758.1|9762.2|9758.2|9759.3|9755.3|0
1763068500000|2025-11-13 21:15:00|9762.2|9758.2|9761.8|9757.8|9763.6|9759.6|9761.3|9757.3|0
1763068800000|2025-11-13 21:20:00|9761.9|9757.9|9758.2|9754.2|9762|9758|9757.1|9753.1|0
1763069100000|2025-11-13 21:25:00|9758.3|9754.3|9759.8|9755.8|9760.2|9756.2|9757.4|9753.4|0
1763069400000|2025-11-13 21:30:00|9759.9|9755.9|9756.6|9752.6|9760.6|9756.6|9756|9752|0
1763069700000|2025-11-13 21:35:00|9756.7|9752.7|9756.6|9752.6|9758.6|9754.6|9755|9751|0
1763070000000|2025-11-13 21:40:00|9756.5|9752.5|9756.6|9752.6|9757.3|9753.3|9755.8|9751.8|0
1763070300000|2025-11-13 21:45:00|9756.7|9752.7|9756.6|9752.6|9756.7|9752.7|9753.8|9749.8|0
1763070600000|2025-11-13 21:50:00|9756.5|9752.5|9756.2|9752.2|9757.7|9753.7|9755.2|9751.2|0
1763070900000|2025-11-13 21:55:00|9756.1|9752.1|9755.8|9751.8|9756.7|9752.7|9755.3|9751.3|0
1763071200000|2025-11-13 22:00:00|9755.9|9751.9|9756.2|9752.2|9756.3|9752.3|9755.3|9751.3|0
1763071500000|2025-11-13 22:05:00|9756|9752|9756.8|9752.8|9756.9|9752.9|9755.7|9751.7|0
1763071800000|2025-11-13 22:10:00|9756.9|9752.9|9756.5|9752.5|9757.8|9753.8|9756|9752|0
1763072100000|2025-11-13 22:15:00|9756.6|9752.6|9756.4|9752.4|9756.7|9752.7|9756.3|9752.3|0
1763072400000|2025-11-13 22:20:00|9756.5|9752.5|9756.5|9752.5|9756.8|9752.8|9756.3|9752.3|0
1763072700000|2025-11-13 22:25:00|9756.8|9752.8|9755.8|9751.8|9756.8|9752.8|9755.2|9751.2|0
1763073000000|2025-11-13 22:30:00|9756|9752|9756.3|9752.3|9756.5|9752.5|9755.7|9751.7|0
1763073300000|2025-11-13 22:35:00|9756.4|9752.4|9757.5|9753.5|9757.8|9753.8|9756.4|9752.4|0
1763073600000|2025-11-13 22:40:00|9757.6|9753.6|9758.7|9754.7|9758.7|9754.7|9757.6|9753.6|0
1763073900000|2025-11-13 22:45:00|9758.8|9754.8|9758.6|9754.6|9758.8|9754.8|9758.2|9754.2|0
1763074200000|2025-11-13 22:50:00|9758.5|9754.5|9758.8|9754.8|9759|9755|9758.3|9754.3|0
1763074500000|2025-11-13 22:55:00|9758.7|9754.7|9758.6|9754.6|9758.8|9754.8|9758.4|9754.4|0
1763074800000|2025-11-13 23:00:00|9758.7|9754.7|9762.7|9758.7|9763.3|9759.3|9758.7|9754.7|0
1763075100000|2025-11-13 23:05:00|9762.8|9758.8|9762.8|9758.8|9764.4|9760.4|9761.7|9757.7|0
1763075400000|2025-11-13 23:10:00|9762.6|9758.6|9760.3|9756.3|9762.6|9758.6|9760.3|9756.3|0
1763075700000|2025-11-13 23:15:00|9760.4|9756.4|9761.9|9757.9|9762.1|9758.1|9759.8|9755.8|0
1763076000000|2025-11-13 23:20:00|9762|9758|9763.4|9759.4|9763.7|9759.7|9761.4|9757.4|0
1763076300000|2025-11-13 23:25:00|9763.5|9759.5|9766.6|9762.6|9767|9763|9763.2|9759.2|0
1763076600000|2025-11-13 23:30:00|9766.7|9762.7|9766.7|9762.7|9768.4|9764.4|9766.3|9762.3|0
1763076900000|2025-11-13 23:35:00|9766.8|9762.8|9765.4|9761.4|9767.5|9763.5|9764.4|9760.4|0
1763077200000|2025-11-13 23:40:00|9765.5|9761.5|9766.2|9762.2|9766.5|9762.5|9764.7|9760.7|0
1763077500000|2025-11-13 23:45:00|9766|9762|9764|9760|9766|9762|9763.4|9759.4|0
1763077800000|2025-11-13 23:50:00|9764.1|9760.1|9764.3|9760.3|9765.6|9761.6|9763.4|9759.4|0
1763078100000|2025-11-13 23:55:00|9764.2|9760.2|9763.3|9759.3|9764.4|9760.4|9762.5|9758.5|0
1763132400000|2025-11-14 15:00:00|9680.3|9679.3|9672|9671|9681|9680|9670|9669|856
1763132700000|2025-11-14 15:05:00|9672.3|9671.3|9682.3|9681.3|9682.9|9681.9|9668.1|9667.1|712
1763133000000|2025-11-14 15:10:00|9682.8|9681.8|9681.9|9680.9|9684.1|9683.1|9679.7|9678.7|851
1763133300000|2025-11-14 15:15:00|9681.7|9680.7|9687.3|9686.3|9688|9687|9680.3|9679.3|905
1763133600000|2025-11-14 15:20:00|9686.5|9685.5|9680.1|9679.1|9688.8|9687.8|9674.9|9673.9|849
1763133900000|2025-11-14 15:25:00|9679.1|9678.1|9681.7|9680.7|9684|9683|9670.5|9669.5|880
1763134200000|2025-11-14 15:30:00|9682.2|9681.2|9681.4|9680.4|9682.6|9681.6|9672.3|9671.3|732
1763134500000|2025-11-14 15:35:00|9681.3|9680.3|9690.6|9689.6|9691.1|9690.1|9678.8|9677.8|564
1763134800000|2025-11-14 15:40:00|9690|9689|9684.9|9683.9|9691.3|9690.3|9684.8|9683.8|496
1763135100000|2025-11-14 15:45:00|9684.6|9683.6|9688.7|9687.7|9689.8|9688.8|9683.9|9682.9|165